date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,21.95,22.0,21.87,21.87,26600.0,19.4399,19.4842,19.369,19.369,26600.0
2005-01-03 10:05:00,21.87,21.88,21.75,21.78,43200.0,19.369,19.3779,19.2628,19.2893,43200.0
2005-01-03 10:10:00,21.78,21.8,21.75,21.8,37200.0,19.2893,19.307,19.2628,19.307,37200.0
2005-01-03 10:15:00,21.8,21.8,21.63,21.7,63200.0,19.307,19.307,19.1565,19.2185,63200.0
2005-01-03 10:20:00,21.7,21.7,21.63,21.64,49200.0,19.2185,19.2185,19.1565,19.1653,49200.0
2005-01-03 10:25:00,21.63,21.65,21.58,21.6,43200.0,19.1565,19.1742,19.1122,19.1299,43200.0
2005-01-03 10:30:00,21.59,21.59,21.43,21.46,83200.0,19.1211,19.1211,18.9794,19.0059,83200.0
2005-01-03 10:35:00,21.46,21.46,21.29,21.33,117600.0,19.0059,19.0059,18.8554,18.8908,117600.0
2005-01-03 10:40:00,21.33,21.47,21.32,21.43,115600.0,18.8908,19.0148,18.8819,18.9794,115600.0
2005-01-03 10:45:00,21.43,21.46,21.4,21.46,57600.0,18.9794,19.0059,18.9528,19.0059,57600.0
2005-01-03 10:50:00,21.47,21.59,21.36,21.58,161200.0,19.0148,19.1211,18.9174,19.1122,161200.0
2005-01-03 10:55:00,21.58,21.61,21.57,21.58,53800.0,19.1122,19.1388,19.1033,19.1122,53800.0
2005-01-03 11:00:00,21.58,21.58,21.4,21.43,89200.0,19.1122,19.1122,18.9528,18.9794,89200.0
2005-01-03 11:05:00,21.42,21.44,21.4,21.44,43600.0,18.9705,18.9882,18.9528,18.9882,43600.0
2005-01-03 11:10:00,21.44,21.5,21.44,21.5,18200.0,18.9882,19.0413,18.9882,19.0413,18200.0
2005-01-03 11:15:00,21.51,21.57,21.5,21.56,16600.0,19.0502,19.1033,19.0413,19.0945,16600.0
2005-01-03 11:20:00,21.56,21.6,21.56,21.59,22000.0,19.0945,19.1299,19.0945,19.1211,22000.0
2005-01-03 11:25:00,21.59,21.59,21.57,21.57,13600.0,19.1211,19.1211,19.1033,19.1033,13600.0
2005-01-03 11:30:00,21.57,21.64,21.57,21.61,37000.0,19.1033,19.1653,19.1033,19.1388,37000.0
2005-01-03 11:35:00,21.63,21.64,21.56,21.57,43800.0,19.1565,19.1653,19.0945,19.1033,43800.0
2005-01-03 11:40:00,21.59,21.61,21.56,21.57,12000.0,19.1211,19.1388,19.0945,19.1033,12000.0
2005-01-03 11:45:00,21.59,21.65,21.59,21.64,17000.0,19.1211,19.1742,19.1211,19.1653,17000.0
2005-01-03 11:50:00,21.63,21.65,21.61,21.64,31400.0,19.1565,19.1742,19.1388,19.1653,31400.0
2005-01-03 11:55:00,21.65,21.65,21.61,21.64,19200.0,19.1742,19.1742,19.1388,19.1653,19200.0
2005-01-03 12:00:00,21.64,21.64,21.59,21.6,21600.0,19.1653,19.1653,19.1211,19.1299,21600.0
2005-01-03 12:05:00,21.61,21.63,21.58,21.63,16000.0,19.1388,19.1565,19.1122,19.1565,16000.0
2005-01-03 12:10:00,21.64,21.66,21.64,21.66,9600.0,19.1653,19.1831,19.1653,19.1831,9600.0
2005-01-03 12:15:00,21.66,21.67,21.58,21.58,33600.0,19.1831,19.1919,19.1122,19.1122,33600.0
2005-01-03 12:20:00,21.58,21.61,21.58,21.58,16600.0,19.1122,19.1388,19.1122,19.1122,16600.0
2005-01-03 12:25:00,21.58,21.58,21.53,21.53,42600.0,19.1122,19.1122,19.0679,19.0679,42600.0
2005-01-03 12:30:00,21.55,21.56,21.54,21.55,40200.0,19.0856,19.0945,19.0768,19.0856,40200.0
2005-01-03 12:35:00,21.55,21.55,21.52,21.53,27400.0,19.0856,19.0856,19.0591,19.0679,27400.0
2005-01-03 12:40:00,21.53,21.53,21.5,21.5,54000.0,19.0679,19.0679,19.0413,19.0413,54000.0
2005-01-03 12:45:00,21.5,21.53,21.5,21.53,47400.0,19.0413,19.0679,19.0413,19.0679,47400.0
2005-01-03 12:50:00,21.53,21.53,21.5,21.51,20400.0,19.0679,19.0679,19.0413,19.0502,20400.0
2005-01-03 12:55:00,21.51,21.52,21.5,21.51,24200.0,19.0502,19.0591,19.0413,19.0502,24200.0
2005-01-03 13:00:00,21.51,21.53,21.5,21.53,26600.0,19.0502,19.0679,19.0413,19.0679,26600.0
2005-01-03 13:05:00,21.53,21.53,21.51,21.52,35400.0,19.0679,19.0679,19.0502,19.0591,35400.0
2005-01-03 13:10:00,21.53,21.53,21.52,21.53,34000.0,19.0679,19.0679,19.0591,19.0679,34000.0
2005-01-03 13:15:00,21.52,21.54,21.52,21.53,28400.0,19.0591,19.0768,19.0591,19.0679,28400.0
2005-01-03 13:20:00,21.52,21.53,21.48,21.48,27000.0,19.0591,19.0679,19.0236,19.0236,27000.0
2005-01-03 13:25:00,21.48,21.5,21.44,21.48,29200.0,19.0236,19.0413,18.9882,19.0236,29200.0
2005-01-03 13:30:00,21.48,21.5,21.46,21.48,17800.0,19.0236,19.0413,19.0059,19.0236,17800.0
2005-01-03 13:35:00,21.47,21.48,21.47,21.48,19600.0,19.0148,19.0236,19.0148,19.0236,19600.0
2005-01-03 13:40:00,21.48,21.48,21.45,21.46,19400.0,19.0236,19.0236,18.9971,19.0059,19400.0
2005-01-03 13:45:00,21.46,21.47,21.4,21.42,33600.0,19.0059,19.0148,18.9528,18.9705,33600.0
2005-01-03 13:50:00,21.42,21.47,21.41,21.47,21000.0,18.9705,19.0148,18.9616,19.0148,21000.0
2005-01-03 13:55:00,21.45,21.46,21.4,21.42,31600.0,18.9971,19.0059,18.9528,18.9705,31600.0
2005-01-03 14:00:00,21.41,21.51,21.41,21.5,37800.0,18.9616,19.0502,18.9616,19.0413,37800.0
2005-01-03 14:05:00,21.5,21.53,21.49,21.51,52000.0,19.0413,19.0679,19.0325,19.0502,52000.0
2005-01-03 14:10:00,21.52,21.56,21.5,21.55,32000.0,19.0591,19.0945,19.0413,19.0856,32000.0
2005-01-03 14:15:00,21.56,21.56,21.55,21.55,9000.0,19.0945,19.0945,19.0856,19.0856,9000.0
2005-01-03 14:20:00,21.55,21.55,21.52,21.53,29600.0,19.0856,19.0856,19.0591,19.0679,29600.0
2005-01-03 14:25:00,21.52,21.52,21.49,21.49,26600.0,19.0591,19.0591,19.0325,19.0325,26600.0
2005-01-03 14:30:00,21.49,21.53,21.48,21.53,47600.0,19.0325,19.0679,19.0236,19.0679,47600.0
2005-01-03 14:35:00,21.53,21.55,21.5,21.5,32600.0,19.0679,19.0856,19.0413,19.0413,32600.0
2005-01-03 14:40:00,21.5,21.5,21.48,21.49,34200.0,19.0413,19.0413,19.0236,19.0325,34200.0
2005-01-03 14:45:00,21.49,21.5,21.49,21.5,19800.0,19.0325,19.0413,19.0325,19.0413,19800.0
2005-01-03 14:50:00,21.5,21.5,21.48,21.48,44000.0,19.0413,19.0413,19.0236,19.0236,44000.0
2005-01-03 14:55:00,21.48,21.5,21.48,21.49,49000.0,19.0236,19.0413,19.0236,19.0325,49000.0
2005-01-03 15:00:00,21.49,21.49,21.47,21.48,53200.0,19.0325,19.0325,19.0148,19.0236,53200.0
2005-01-03 15:05:00,21.48,21.5,21.44,21.45,146400.0,19.0236,19.0413,18.9882,18.9971,146400.0
2005-01-03 15:10:00,21.45,21.47,21.45,21.45,29600.0,18.9971,19.0148,18.9971,18.9971,29600.0
2005-01-03 15:15:00,21.45,21.45,21.41,21.42,95800.0,18.9971,18.9971,18.9616,18.9705,95800.0
2005-01-03 15:20:00,21.42,21.45,21.42,21.44,24000.0,18.9705,18.9971,18.9705,18.9882,24000.0
2005-01-03 15:25:00,21.44,21.44,21.4,21.41,105800.0,18.9882,18.9882,18.9528,18.9616,105800.0
2005-01-03 15:30:00,21.41,21.43,21.39,21.39,219000.0,18.9616,18.9794,18.9439,18.9439,219000.0
2005-01-03 15:35:00,21.38,21.4,21.36,21.37,103600.0,18.9351,18.9528,18.9174,18.9262,103600.0
2005-01-03 15:40:00,21.38,21.41,21.38,21.41,65400.0,18.9351,18.9616,18.9351,18.9616,65400.0
2005-01-03 15:45:00,21.41,21.44,21.39,21.43,154400.0,18.9616,18.9882,18.9439,18.9794,154400.0
2005-01-03 15:50:00,21.43,21.47,21.39,21.42,156600.0,18.9794,19.0148,18.9439,18.9705,156600.0
2005-01-03 15:55:00,21.42,21.47,21.41,21.45,182200.0,18.9705,19.0148,18.9616,18.9971,182200.0
2005-01-04 09:30:00,21.51,21.54,21.36,21.41,101000.0,19.0502,19.0768,18.9174,18.9616,101000.0
2005-01-04 09:35:00,21.41,21.46,21.38,21.41,74800.0,18.9616,19.0059,18.9351,18.9616,74800.0
2005-01-04 09:40:00,21.4,21.43,21.39,21.43,39200.0,18.9528,18.9794,18.9439,18.9794,39200.0
2005-01-04 09:45:00,21.43,21.5,21.42,21.48,65600.0,18.9794,19.0413,18.9705,19.0236,65600.0
2005-01-04 09:50:00,21.48,21.49,21.43,21.45,20400.0,19.0236,19.0325,18.9794,18.9971,20400.0
2005-01-04 09:55:00,21.45,21.51,21.45,21.51,39000.0,18.9971,19.0502,18.9971,19.0502,39000.0
2005-01-04 10:00:00,21.51,21.56,21.51,21.55,47600.0,19.0502,19.0945,19.0502,19.0856,47600.0
2005-01-04 10:05:00,21.55,21.58,21.54,21.56,63200.0,19.0856,19.1122,19.0768,19.0945,63200.0
2005-01-04 10:10:00,21.57,21.57,21.48,21.49,88600.0,19.1033,19.1033,19.0236,19.0325,88600.0
2005-01-04 10:15:00,21.5,21.52,21.48,21.5,70000.0,19.0413,19.0591,19.0236,19.0413,70000.0
2005-01-04 10:20:00,21.5,21.5,21.41,21.41,61400.0,19.0413,19.0413,18.9616,18.9616,61400.0
2005-01-04 10:25:00,21.41,21.46,21.41,21.44,70000.0,18.9616,19.0059,18.9616,18.9882,70000.0
2005-01-04 10:30:00,21.44,21.44,21.39,21.43,72200.0,18.9882,18.9882,18.9439,18.9794,72200.0
2005-01-04 10:35:00,21.43,21.44,21.34,21.34,39400.0,18.9794,18.9882,18.8996,18.8996,39400.0
2005-01-04 10:40:00,21.34,21.34,21.25,21.25,50000.0,18.8996,18.8996,18.8199,18.8199,50000.0
2005-01-04 10:45:00,21.25,21.32,21.17,21.18,72200.0,18.8199,18.8819,18.7491,18.7579,72200.0
2005-01-04 10:50:00,21.17,21.25,21.16,21.23,47800.0,18.7491,18.8199,18.7402,18.8022,47800.0
2005-01-04 10:55:00,21.23,21.24,21.2,21.22,40200.0,18.8022,18.8111,18.7757,18.7934,40200.0
2005-01-04 11:00:00,21.21,21.22,21.17,21.18,21800.0,18.7845,18.7934,18.7491,18.7579,21800.0
2005-01-04 11:05:00,21.18,21.19,21.13,21.15,40400.0,18.7579,18.7668,18.7137,18.7314,40400.0
2005-01-04 11:10:00,21.16,21.31,21.16,21.28,52000.0,18.7402,18.8731,18.7402,18.8465,52000.0
2005-01-04 11:15:00,21.29,21.31,21.27,21.3,22400.0,18.8554,18.8731,18.8376,18.8642,22400.0
2005-01-04 11:20:00,21.29,21.3,21.27,21.29,7800.0,18.8554,18.8642,18.8376,18.8554,7800.0
2005-01-04 11:25:00,21.27,21.29,21.25,21.25,18200.0,18.8376,18.8554,18.8199,18.8199,18200.0
2005-01-04 11:30:00,21.25,21.27,21.25,21.25,20800.0,18.8199,18.8376,18.8199,18.8199,20800.0
2005-01-04 11:35:00,21.25,21.26,21.22,21.22,28800.0,18.8199,18.8288,18.7934,18.7934,28800.0
2005-01-04 11:40:00,21.23,21.23,21.2,21.22,22200.0,18.8022,18.8022,18.7757,18.7934,22200.0
2005-01-04 11:45:00,21.21,21.22,21.17,21.17,29400.0,18.7845,18.7934,18.7491,18.7491,29400.0
2005-01-04 11:50:00,21.17,21.17,21.14,21.14,8400.0,18.7491,18.7491,18.7225,18.7225,8400.0
2005-01-04 11:55:00,21.15,21.15,21.14,21.15,13000.0,18.7314,18.7314,18.7225,18.7314,13000.0
2005-01-04 12:00:00,21.14,21.14,21.13,21.13,26600.0,18.7225,18.7225,18.7137,18.7137,26600.0
2005-01-04 12:05:00,21.13,21.13,21.12,21.13,28200.0,18.7137,18.7137,18.7048,18.7137,28200.0
2005-01-04 12:10:00,21.13,21.13,21.07,21.08,52600.0,18.7137,18.7137,18.6605,18.6694,52600.0
2005-01-04 12:15:00,21.09,21.09,21.05,21.05,44000.0,18.6782,18.6782,18.6428,18.6428,44000.0
2005-01-04 12:20:00,21.05,21.09,21.05,21.07,87600.0,18.6428,18.6782,18.6428,18.6605,87600.0
2005-01-04 12:25:00,21.07,21.1,21.05,21.1,29800.0,18.6605,18.6871,18.6428,18.6871,29800.0
2005-01-04 12:30:00,21.1,21.11,21.08,21.08,14600.0,18.6871,18.6959,18.6694,18.6694,14600.0
2005-01-04 12:35:00,21.09,21.1,21.09,21.1,21000.0,18.6782,18.6871,18.6782,18.6871,21000.0
2005-01-04 12:40:00,21.09,21.09,21.05,21.06,65400.0,18.6782,18.6782,18.6428,18.6517,65400.0
2005-01-04 12:45:00,21.06,21.11,21.06,21.09,63200.0,18.6517,18.6959,18.6517,18.6782,63200.0
2005-01-04 12:50:00,21.09,21.09,21.08,21.09,59000.0,18.6782,18.6782,18.6694,18.6782,59000.0
2005-01-04 12:55:00,21.08,21.09,21.06,21.06,79000.0,18.6694,18.6782,18.6517,18.6517,79000.0
2005-01-04 13:00:00,21.06,21.07,21.05,21.06,25000.0,18.6517,18.6605,18.6428,18.6517,25000.0
2005-01-04 13:05:00,21.05,21.06,21.05,21.06,14400.0,18.6428,18.6517,18.6428,18.6517,14400.0
2005-01-04 13:10:00,21.05,21.06,21.05,21.05,13800.0,18.6428,18.6517,18.6428,18.6428,13800.0
2005-01-04 13:15:00,21.05,21.05,21.04,21.04,20400.0,18.6428,18.6428,18.634,18.634,20400.0
2005-01-04 13:20:00,21.05,21.06,21.05,21.06,13600.0,18.6428,18.6517,18.6428,18.6517,13600.0
2005-01-04 13:25:00,21.05,21.05,21.04,21.04,32800.0,18.6428,18.6428,18.634,18.634,32800.0
2005-01-04 13:30:00,21.04,21.04,21.02,21.02,26000.0,18.634,18.634,18.6162,18.6162,26000.0
2005-01-04 13:35:00,21.02,21.02,20.98,20.98,28600.0,18.6162,18.6162,18.5808,18.5808,28600.0
2005-01-04 13:40:00,20.99,21.0,20.92,20.93,43800.0,18.5897,18.5985,18.5277,18.5365,43800.0
2005-01-04 13:45:00,20.93,20.96,20.92,20.93,37000.0,18.5365,18.5631,18.5277,18.5365,37000.0
2005-01-04 13:50:00,20.93,20.93,20.87,20.87,58400.0,18.5365,18.5365,18.4834,18.4834,58400.0
2005-01-04 13:55:00,20.87,20.95,20.81,20.81,45200.0,18.4834,18.5542,18.4303,18.4303,45200.0
2005-01-04 14:00:00,20.81,20.81,20.74,20.78,105200.0,18.4303,18.4303,18.3683,18.4037,105200.0
2005-01-04 14:05:00,20.78,20.78,20.71,20.75,121800.0,18.4037,18.4037,18.3417,18.3771,121800.0
2005-01-04 14:10:00,20.77,20.79,20.76,20.76,54200.0,18.3948,18.4125,18.386,18.386,54200.0
2005-01-04 14:15:00,20.76,20.79,20.76,20.77,39800.0,18.386,18.4125,18.386,18.3948,39800.0
2005-01-04 14:20:00,20.78,20.79,20.75,20.75,97600.0,18.4037,18.4125,18.3771,18.3771,97600.0
2005-01-04 14:25:00,20.75,20.75,20.65,20.67,104000.0,18.3771,18.3771,18.2886,18.3063,104000.0
2005-01-04 14:30:00,20.67,20.68,20.65,20.65,60400.0,18.3063,18.3151,18.2886,18.2886,60400.0
2005-01-04 14:35:00,20.65,20.65,20.6,20.6,57200.0,18.2886,18.2886,18.2443,18.2443,57200.0
2005-01-04 14:40:00,20.6,20.64,20.57,20.57,63400.0,18.2443,18.2797,18.2177,18.2177,63400.0
2005-01-04 14:45:00,20.57,20.61,20.51,20.6,94000.0,18.2177,18.2531,18.1646,18.2443,94000.0
2005-01-04 14:50:00,20.6,20.67,20.59,20.63,50800.0,18.2443,18.3063,18.2354,18.2708,50800.0
2005-01-04 14:55:00,20.65,20.65,20.59,20.65,35600.0,18.2886,18.2886,18.2354,18.2886,35600.0
2005-01-04 15:00:00,20.65,20.7,20.63,20.66,52000.0,18.2886,18.3328,18.2708,18.2974,52000.0
2005-01-04 15:05:00,20.66,20.67,20.62,20.65,55600.0,18.2974,18.3063,18.262,18.2886,55600.0
2005-01-04 15:10:00,20.64,20.7,20.64,20.65,61000.0,18.2797,18.3328,18.2797,18.2886,61000.0
2005-01-04 15:15:00,20.65,20.69,20.65,20.68,61600.0,18.2886,18.324,18.2886,18.3151,61600.0
2005-01-04 15:20:00,20.68,20.7,20.63,20.69,68600.0,18.3151,18.3328,18.2708,18.324,68600.0
2005-01-04 15:25:00,20.69,20.71,20.68,20.7,68600.0,18.324,18.3417,18.3151,18.3328,68600.0
2005-01-04 15:30:00,20.7,20.82,20.7,20.81,75800.0,18.3328,18.4391,18.3328,18.4303,75800.0
2005-01-04 15:35:00,20.81,20.81,20.77,20.8,91000.0,18.4303,18.4303,18.3948,18.4214,91000.0
2005-01-04 15:40:00,20.81,20.82,20.75,20.8,75400.0,18.4303,18.4391,18.3771,18.4214,75400.0
2005-01-04 15:45:00,20.81,20.86,20.8,20.8,86800.0,18.4303,18.4745,18.4214,18.4214,86800.0
2005-01-04 15:50:00,20.8,20.81,20.79,20.81,137200.0,18.4214,18.4303,18.4125,18.4303,137200.0
2005-01-04 15:55:00,20.81,20.81,20.75,20.77,140000.0,18.4303,18.4303,18.3771,18.3948,140000.0
2005-01-05 09:30:00,20.82,20.93,20.71,20.86,125000.0,18.4391,18.5365,18.3417,18.4745,125000.0
2005-01-05 09:35:00,20.86,21.02,20.75,20.99,81400.0,18.4745,18.6162,18.3771,18.5897,81400.0
2005-01-05 09:40:00,21.0,21.06,20.98,21.06,40200.0,18.5985,18.6517,18.5808,18.6517,40200.0
2005-01-05 09:45:00,21.06,21.09,21.05,21.08,35800.0,18.6517,18.6782,18.6428,18.6694,35800.0
2005-01-05 09:50:00,21.08,21.08,21.02,21.03,44800.0,18.6694,18.6694,18.6162,18.6251,44800.0
2005-01-05 09:55:00,21.03,21.03,20.91,20.91,57600.0,18.6251,18.6251,18.5188,18.5188,57600.0
2005-01-05 10:00:00,20.91,20.96,20.85,20.9,50600.0,18.5188,18.5631,18.4657,18.51,50600.0
2005-01-05 10:05:00,20.89,20.89,20.78,20.8,82200.0,18.5011,18.5011,18.4037,18.4214,82200.0
2005-01-05 10:10:00,20.8,20.86,20.78,20.86,56200.0,18.4214,18.4745,18.4037,18.4745,56200.0
2005-01-05 10:15:00,20.86,20.91,20.86,20.88,36600.0,18.4745,18.5188,18.4745,18.4922,36600.0
2005-01-05 10:20:00,20.89,20.89,20.82,20.82,40400.0,18.5011,18.5011,18.4391,18.4391,40400.0
2005-01-05 10:25:00,20.82,20.82,20.78,20.78,31600.0,18.4391,18.4391,18.4037,18.4037,31600.0
2005-01-05 10:30:00,20.78,20.85,20.75,20.84,71400.0,18.4037,18.4657,18.3771,18.4568,71400.0
2005-01-05 10:35:00,20.83,20.84,20.68,20.75,98200.0,18.448,18.4568,18.3151,18.3771,98200.0
2005-01-05 10:40:00,20.74,20.74,20.64,20.65,188600.0,18.3683,18.3683,18.2797,18.2886,188600.0
2005-01-05 10:45:00,20.65,20.68,20.64,20.67,74400.0,18.2886,18.3151,18.2797,18.3063,74400.0
2005-01-05 10:50:00,20.67,20.67,20.65,20.66,73400.0,18.3063,18.3063,18.2886,18.2974,73400.0
2005-01-05 10:55:00,20.66,20.66,20.64,20.65,32000.0,18.2974,18.2974,18.2797,18.2886,32000.0
2005-01-05 11:00:00,20.65,20.7,20.6,20.68,56000.0,18.2886,18.3328,18.2443,18.3151,56000.0
2005-01-05 11:05:00,20.68,20.74,20.66,20.68,45400.0,18.3151,18.3683,18.2974,18.3151,45400.0
2005-01-05 11:10:00,20.69,20.75,20.68,20.75,43400.0,18.324,18.3771,18.3151,18.3771,43400.0
2005-01-05 11:15:00,20.75,20.79,20.74,20.78,17400.0,18.3771,18.4125,18.3683,18.4037,17400.0
2005-01-05 11:20:00,20.78,20.78,20.7,20.72,51800.0,18.4037,18.4037,18.3328,18.3505,51800.0
2005-01-05 11:25:00,20.7,20.79,20.7,20.76,30600.0,18.3328,18.4125,18.3328,18.386,30600.0
2005-01-05 11:30:00,20.78,20.79,20.77,20.79,12800.0,18.4037,18.4125,18.3948,18.4125,12800.0
2005-01-05 11:35:00,20.8,20.8,20.74,20.75,33600.0,18.4214,18.4214,18.3683,18.3771,33600.0
2005-01-05 11:40:00,20.77,20.8,20.75,20.8,27400.0,18.3948,18.4214,18.3771,18.4214,27400.0
2005-01-05 11:45:00,20.8,20.82,20.75,20.79,41600.0,18.4214,18.4391,18.3771,18.4125,41600.0
2005-01-05 11:50:00,20.8,20.8,20.77,20.79,19400.0,18.4214,18.4214,18.3948,18.4125,19400.0
2005-01-05 11:55:00,20.8,20.83,20.78,20.82,12600.0,18.4214,18.448,18.4037,18.4391,12600.0
2005-01-05 12:00:00,20.82,20.83,20.79,20.8,15800.0,18.4391,18.448,18.4125,18.4214,15800.0
2005-01-05 12:05:00,20.81,20.81,20.74,20.75,28800.0,18.4303,18.4303,18.3683,18.3771,28800.0
2005-01-05 12:10:00,20.75,20.77,20.7,20.74,24600.0,18.3771,18.3948,18.3328,18.3683,24600.0
2005-01-05 12:15:00,20.76,20.79,20.76,20.77,8200.0,18.386,18.4125,18.386,18.3948,8200.0
2005-01-05 12:20:00,20.77,20.81,20.72,20.79,22200.0,18.3948,18.4303,18.3505,18.4125,22200.0
2005-01-05 12:25:00,20.77,20.79,20.75,20.79,12200.0,18.3948,18.4125,18.3771,18.4125,12200.0
2005-01-05 12:30:00,20.79,20.79,20.77,20.78,11000.0,18.4125,18.4125,18.3948,18.4037,11000.0
2005-01-05 12:35:00,20.75,20.75,20.71,20.71,8800.0,18.3771,18.3771,18.3417,18.3417,8800.0
2005-01-05 12:40:00,20.72,20.75,20.7,20.7,25600.0,18.3505,18.3771,18.3328,18.3328,25600.0
2005-01-05 12:45:00,20.7,20.7,20.67,20.68,18200.0,18.3328,18.3328,18.3063,18.3151,18200.0
2005-01-05 12:50:00,20.68,20.72,20.68,20.72,15600.0,18.3151,18.3505,18.3151,18.3505,15600.0
2005-01-05 12:55:00,20.72,20.76,20.72,20.76,14000.0,18.3505,18.386,18.3505,18.386,14000.0
2005-01-05 13:00:00,20.75,20.83,20.75,20.83,8400.0,18.3771,18.448,18.3771,18.448,8400.0
2005-01-05 13:05:00,20.84,20.84,20.8,20.81,28800.0,18.4568,18.4568,18.4214,18.4303,28800.0
2005-01-05 13:10:00,20.81,20.82,20.8,20.8,25600.0,18.4303,18.4391,18.4214,18.4214,25600.0
2005-01-05 13:15:00,20.82,20.82,20.8,20.81,29400.0,18.4391,18.4391,18.4214,18.4303,29400.0
2005-01-05 13:20:00,20.81,20.89,20.81,20.89,33200.0,18.4303,18.5011,18.4303,18.5011,33200.0
2005-01-05 13:25:00,20.89,20.91,20.88,20.89,13000.0,18.5011,18.5188,18.4922,18.5011,13000.0
2005-01-05 13:30:00,20.89,20.95,20.89,20.95,27800.0,18.5011,18.5542,18.5011,18.5542,27800.0
2005-01-05 13:35:00,20.96,20.98,20.84,20.84,57800.0,18.5631,18.5808,18.4568,18.4568,57800.0
2005-01-05 13:40:00,20.84,20.88,20.82,20.86,42000.0,18.4568,18.4922,18.4391,18.4745,42000.0
2005-01-05 13:45:00,20.86,20.86,20.85,20.85,7000.0,18.4745,18.4745,18.4657,18.4657,7000.0
2005-01-05 13:50:00,20.85,20.88,20.85,20.86,11400.0,18.4657,18.4922,18.4657,18.4745,11400.0
2005-01-05 13:55:00,20.87,20.87,20.83,20.84,12000.0,18.4834,18.4834,18.448,18.4568,12000.0
2005-01-05 14:00:00,20.84,20.84,20.81,20.83,15400.0,18.4568,18.4568,18.4303,18.448,15400.0
2005-01-05 14:05:00,20.83,20.85,20.82,20.85,8800.0,18.448,18.4657,18.4391,18.4657,8800.0
2005-01-05 14:10:00,20.85,20.85,20.78,20.78,23400.0,18.4657,18.4657,18.4037,18.4037,23400.0
2005-01-05 14:15:00,20.78,20.79,20.76,20.76,38000.0,18.4037,18.4125,18.386,18.386,38000.0
2005-01-05 14:20:00,20.76,20.76,20.7,20.71,28400.0,18.386,18.386,18.3328,18.3417,28400.0
2005-01-05 14:25:00,20.73,20.73,20.7,20.71,16200.0,18.3594,18.3594,18.3328,18.3417,16200.0
2005-01-05 14:30:00,20.71,20.75,20.69,20.75,35400.0,18.3417,18.3771,18.324,18.3771,35400.0
2005-01-05 14:35:00,20.75,20.75,20.68,20.68,44400.0,18.3771,18.3771,18.3151,18.3151,44400.0
2005-01-05 14:40:00,20.68,20.69,20.64,20.64,32200.0,18.3151,18.324,18.2797,18.2797,32200.0
2005-01-05 14:45:00,20.64,20.65,20.64,20.65,49200.0,18.2797,18.2886,18.2797,18.2886,49200.0
2005-01-05 14:50:00,20.65,20.68,20.63,20.66,71000.0,18.2886,18.3151,18.2708,18.2974,71000.0
2005-01-05 14:55:00,20.68,20.69,20.64,20.64,64400.0,18.3151,18.324,18.2797,18.2797,64400.0
2005-01-05 15:00:00,20.64,20.67,20.61,20.63,37600.0,18.2797,18.3063,18.2531,18.2708,37600.0
2005-01-05 15:05:00,20.63,20.63,20.62,20.63,17600.0,18.2708,18.2708,18.262,18.2708,17600.0
2005-01-05 15:10:00,20.63,20.63,20.61,20.63,87800.0,18.2708,18.2708,18.2531,18.2708,87800.0
2005-01-05 15:15:00,20.63,20.65,20.63,20.65,36000.0,18.2708,18.2886,18.2708,18.2886,36000.0
2005-01-05 15:20:00,20.65,20.65,20.61,20.61,42600.0,18.2886,18.2886,18.2531,18.2531,42600.0
2005-01-05 15:25:00,20.61,20.63,20.57,20.59,88400.0,18.2531,18.2708,18.2177,18.2354,88400.0
2005-01-05 15:30:00,20.58,20.62,20.58,20.6,62200.0,18.2266,18.262,18.2266,18.2443,62200.0
2005-01-05 15:35:00,20.6,20.65,20.59,20.61,67800.0,18.2443,18.2886,18.2354,18.2531,67800.0
2005-01-05 15:40:00,20.61,20.61,20.55,20.6,50000.0,18.2531,18.2531,18.2,18.2443,50000.0
2005-01-05 15:45:00,20.59,20.6,20.56,20.57,86000.0,18.2354,18.2443,18.2088,18.2177,86000.0
2005-01-05 15:50:00,20.57,20.57,20.53,20.53,73200.0,18.2177,18.2177,18.1823,18.1823,73200.0
2005-01-05 15:55:00,20.53,20.54,20.47,20.48,250800.0,18.1823,18.1911,18.1291,18.138,250800.0
2005-01-06 09:30:00,20.51,20.58,20.42,20.48,86400.0,18.1646,18.2266,18.0849,18.138,86400.0
2005-01-06 09:35:00,20.44,20.59,20.44,20.55,102800.0,18.1026,18.2354,18.1026,18.2,102800.0
2005-01-06 09:40:00,20.55,20.61,20.51,20.57,27000.0,18.2,18.2531,18.1646,18.2177,27000.0
2005-01-06 09:45:00,20.57,20.6,20.52,20.54,116000.0,18.2177,18.2443,18.1734,18.1911,116000.0
2005-01-06 09:50:00,20.53,20.54,20.43,20.51,53000.0,18.1823,18.1911,18.0937,18.1646,53000.0
2005-01-06 09:55:00,20.51,20.54,20.48,20.49,24400.0,18.1646,18.1911,18.138,18.1468,24400.0
2005-01-06 10:00:00,20.49,20.54,20.44,20.47,38400.0,18.1468,18.1911,18.1026,18.1291,38400.0
2005-01-06 10:05:00,20.49,20.49,20.43,20.45,26600.0,18.1468,18.1468,18.0937,18.1114,26600.0
2005-01-06 10:10:00,20.46,20.56,20.42,20.54,27800.0,18.1203,18.2088,18.0849,18.1911,27800.0
2005-01-06 10:15:00,20.55,20.55,20.46,20.46,19400.0,18.2,18.2,18.1203,18.1203,19400.0
2005-01-06 10:20:00,20.46,20.46,20.43,20.43,31200.0,18.1203,18.1203,18.0937,18.0937,31200.0
2005-01-06 10:25:00,20.45,20.47,20.45,20.46,31200.0,18.1114,18.1291,18.1114,18.1203,31200.0
2005-01-06 10:30:00,20.45,20.47,20.4,20.45,50800.0,18.1114,18.1291,18.0671,18.1114,50800.0
2005-01-06 10:35:00,20.45,20.5,20.45,20.5,36800.0,18.1114,18.1557,18.1114,18.1557,36800.0
2005-01-06 10:40:00,20.5,20.55,20.48,20.53,35400.0,18.1557,18.2,18.138,18.1823,35400.0
2005-01-06 10:45:00,20.53,20.56,20.51,20.51,16200.0,18.1823,18.2088,18.1646,18.1646,16200.0
2005-01-06 10:50:00,20.51,20.51,20.48,20.48,39800.0,18.1646,18.1646,18.138,18.138,39800.0
2005-01-06 10:55:00,20.48,20.54,20.48,20.52,18800.0,18.138,18.1911,18.138,18.1734,18800.0
2005-01-06 11:00:00,20.53,20.58,20.53,20.58,20400.0,18.1823,18.2266,18.1823,18.2266,20400.0
2005-01-06 11:05:00,20.59,20.64,20.54,20.62,92000.0,18.2354,18.2797,18.1911,18.262,92000.0
2005-01-06 11:10:00,20.61,20.63,20.61,20.62,27000.0,18.2531,18.2708,18.2531,18.262,27000.0
2005-01-06 11:15:00,20.62,20.67,20.62,20.65,21600.0,18.262,18.3063,18.262,18.2886,21600.0
2005-01-06 11:20:00,20.65,20.72,20.65,20.67,45200.0,18.2886,18.3505,18.2886,18.3063,45200.0
2005-01-06 11:25:00,20.67,20.71,20.67,20.7,42400.0,18.3063,18.3417,18.3063,18.3328,42400.0
2005-01-06 11:30:00,20.7,20.75,20.7,20.72,47600.0,18.3328,18.3771,18.3328,18.3505,47600.0
2005-01-06 11:35:00,20.72,20.72,20.64,20.66,27600.0,18.3505,18.3505,18.2797,18.2974,27600.0
2005-01-06 11:40:00,20.66,20.71,20.66,20.68,15400.0,18.2974,18.3417,18.2974,18.3151,15400.0
2005-01-06 11:45:00,20.68,20.72,20.68,20.7,28000.0,18.3151,18.3505,18.3151,18.3328,28000.0
2005-01-06 11:50:00,20.7,20.7,20.66,20.66,11400.0,18.3328,18.3328,18.2974,18.2974,11400.0
2005-01-06 11:55:00,20.66,20.66,20.64,20.64,14200.0,18.2974,18.2974,18.2797,18.2797,14200.0
2005-01-06 12:00:00,20.64,20.64,20.56,20.61,36800.0,18.2797,18.2797,18.2088,18.2531,36800.0
2005-01-06 12:05:00,20.61,20.64,20.61,20.63,21200.0,18.2531,18.2797,18.2531,18.2708,21200.0
2005-01-06 12:10:00,20.63,20.64,20.61,20.64,66600.0,18.2708,18.2797,18.2531,18.2797,66600.0
2005-01-06 12:15:00,20.64,20.64,20.61,20.62,30800.0,18.2797,18.2797,18.2531,18.262,30800.0
2005-01-06 12:20:00,20.63,20.63,20.62,20.63,59800.0,18.2708,18.2708,18.262,18.2708,59800.0
2005-01-06 12:25:00,20.63,20.66,20.62,20.63,40400.0,18.2708,18.2974,18.262,18.2708,40400.0
2005-01-06 12:30:00,20.63,20.64,20.57,20.59,24800.0,18.2708,18.2797,18.2177,18.2354,24800.0
2005-01-06 12:35:00,20.58,20.58,20.57,20.57,13600.0,18.2266,18.2266,18.2177,18.2177,13600.0
2005-01-06 12:40:00,20.57,20.59,20.57,20.57,28600.0,18.2177,18.2354,18.2177,18.2177,28600.0
2005-01-06 12:45:00,20.57,20.58,20.56,20.57,7000.0,18.2177,18.2266,18.2088,18.2177,7000.0
2005-01-06 12:50:00,20.58,20.58,20.57,20.57,14000.0,18.2266,18.2266,18.2177,18.2177,14000.0
2005-01-06 12:55:00,20.56,20.57,20.51,20.51,18200.0,18.2088,18.2177,18.1646,18.1646,18200.0
2005-01-06 13:00:00,20.5,20.53,20.5,20.53,31800.0,18.1557,18.1823,18.1557,18.1823,31800.0
2005-01-06 13:05:00,20.53,20.53,20.48,20.5,18200.0,18.1823,18.1823,18.138,18.1557,18200.0
2005-01-06 13:10:00,20.5,20.5,20.49,20.5,8600.0,18.1557,18.1557,18.1468,18.1557,8600.0
2005-01-06 13:15:00,20.5,20.5,20.46,20.47,24800.0,18.1557,18.1557,18.1203,18.1291,24800.0
2005-01-06 13:20:00,20.47,20.59,20.47,20.59,38400.0,18.1291,18.2354,18.1291,18.2354,38400.0
2005-01-06 13:25:00,20.58,20.59,20.52,20.54,38400.0,18.2266,18.2354,18.1734,18.1911,38400.0
2005-01-06 13:30:00,20.54,20.55,20.51,20.52,21600.0,18.1911,18.2,18.1646,18.1734,21600.0
2005-01-06 13:35:00,20.5,20.52,20.5,20.52,13800.0,18.1557,18.1734,18.1557,18.1734,13800.0
2005-01-06 13:40:00,20.52,20.52,20.5,20.5,19600.0,18.1734,18.1734,18.1557,18.1557,19600.0
2005-01-06 13:45:00,20.5,20.56,20.5,20.55,33600.0,18.1557,18.2088,18.1557,18.2,33600.0
2005-01-06 13:50:00,20.55,20.6,20.55,20.57,67800.0,18.2,18.2443,18.2,18.2177,67800.0
2005-01-06 13:55:00,20.58,20.64,20.57,20.62,35200.0,18.2266,18.2797,18.2177,18.262,35200.0
2005-01-06 14:00:00,20.62,20.63,20.61,20.61,13600.0,18.262,18.2708,18.2531,18.2531,13600.0
2005-01-06 14:05:00,20.61,20.61,20.56,20.56,20400.0,18.2531,18.2531,18.2088,18.2088,20400.0
2005-01-06 14:10:00,20.56,20.56,20.52,20.53,30400.0,18.2088,18.2088,18.1734,18.1823,30400.0
2005-01-06 14:15:00,20.53,20.53,20.52,20.52,22400.0,18.1823,18.1823,18.1734,18.1734,22400.0
2005-01-06 14:20:00,20.53,20.53,20.52,20.53,20600.0,18.1823,18.1823,18.1734,18.1823,20600.0
2005-01-06 14:25:00,20.52,20.53,20.52,20.52,22200.0,18.1734,18.1823,18.1734,18.1734,22200.0
2005-01-06 14:30:00,20.52,20.53,20.49,20.51,26000.0,18.1734,18.1823,18.1468,18.1646,26000.0
2005-01-06 14:35:00,20.51,20.53,20.51,20.52,9200.0,18.1646,18.1823,18.1646,18.1734,9200.0
2005-01-06 14:40:00,20.52,20.53,20.48,20.49,32800.0,18.1734,18.1823,18.138,18.1468,32800.0
2005-01-06 14:45:00,20.48,20.51,20.48,20.5,20600.0,18.138,18.1646,18.138,18.1557,20600.0
2005-01-06 14:50:00,20.49,20.5,20.46,20.46,46800.0,18.1468,18.1557,18.1203,18.1203,46800.0
2005-01-06 14:55:00,20.46,20.46,20.43,20.43,36400.0,18.1203,18.1203,18.0937,18.0937,36400.0
2005-01-06 15:00:00,20.43,20.44,20.4,20.4,51000.0,18.0937,18.1026,18.0671,18.0671,51000.0
2005-01-06 15:05:00,20.4,20.42,20.37,20.4,54200.0,18.0671,18.0849,18.0406,18.0671,54200.0
2005-01-06 15:10:00,20.4,20.43,20.4,20.42,56600.0,18.0671,18.0937,18.0671,18.0849,56600.0
2005-01-06 15:15:00,20.42,20.43,20.41,20.41,64800.0,18.0849,18.0937,18.076,18.076,64800.0
2005-01-06 15:20:00,20.42,20.44,20.41,20.43,54200.0,18.0849,18.1026,18.076,18.0937,54200.0
2005-01-06 15:25:00,20.43,20.5,20.43,20.48,107200.0,18.0937,18.1557,18.0937,18.138,107200.0
2005-01-06 15:30:00,20.48,20.5,20.47,20.49,76000.0,18.138,18.1557,18.1291,18.1468,76000.0
2005-01-06 15:35:00,20.49,20.49,20.45,20.47,86000.0,18.1468,18.1468,18.1114,18.1291,86000.0
2005-01-06 15:40:00,20.47,20.48,20.43,20.43,80200.0,18.1291,18.138,18.0937,18.0937,80200.0
2005-01-06 15:45:00,20.42,20.46,20.42,20.43,106600.0,18.0849,18.1203,18.0849,18.0937,106600.0
2005-01-06 15:50:00,20.43,20.45,20.41,20.43,141000.0,18.0937,18.1114,18.076,18.0937,141000.0
2005-01-06 15:55:00,20.43,20.43,20.38,20.38,134200.0,18.0937,18.0937,18.0494,18.0494,134200.0
2005-01-07 09:30:00,20.42,20.5,20.35,20.45,105000.0,18.0849,18.1557,18.0229,18.1114,105000.0
2005-01-07 09:35:00,20.45,20.49,20.39,20.44,23800.0,18.1114,18.1468,18.0583,18.1026,23800.0
2005-01-07 09:40:00,20.45,20.55,20.45,20.52,23600.0,18.1114,18.2,18.1114,18.1734,23600.0
2005-01-07 09:45:00,20.5,20.53,20.4,20.5,31400.0,18.1557,18.1823,18.0671,18.1557,31400.0
2005-01-07 09:50:00,20.5,20.5,20.41,20.41,41000.0,18.1557,18.1557,18.076,18.076,41000.0
2005-01-07 09:55:00,20.43,20.43,20.39,20.42,23000.0,18.0937,18.0937,18.0583,18.0849,23000.0
2005-01-07 10:00:00,20.42,20.5,20.42,20.5,29800.0,18.0849,18.1557,18.0849,18.1557,29800.0
2005-01-07 10:05:00,20.5,20.52,20.49,20.5,32600.0,18.1557,18.1734,18.1468,18.1557,32600.0
2005-01-07 10:10:00,20.5,20.53,20.49,20.5,34000.0,18.1557,18.1823,18.1468,18.1557,34000.0
2005-01-07 10:15:00,20.5,20.53,20.46,20.53,51600.0,18.1557,18.1823,18.1203,18.1823,51600.0
2005-01-07 10:20:00,20.52,20.52,20.48,20.48,31200.0,18.1734,18.1734,18.138,18.138,31200.0
2005-01-07 10:25:00,20.48,20.48,20.46,20.46,27000.0,18.138,18.138,18.1203,18.1203,27000.0
2005-01-07 10:30:00,20.47,20.47,20.46,20.46,13000.0,18.1291,18.1291,18.1203,18.1203,13000.0
2005-01-07 10:35:00,20.46,20.46,20.4,20.45,38800.0,18.1203,18.1203,18.0671,18.1114,38800.0
2005-01-07 10:40:00,20.42,20.42,20.38,20.38,142800.0,18.0849,18.0849,18.0494,18.0494,142800.0
2005-01-07 10:45:00,20.4,20.4,20.37,20.39,172200.0,18.0671,18.0671,18.0406,18.0583,172200.0
2005-01-07 10:50:00,20.39,20.4,20.38,20.39,29200.0,18.0583,18.0671,18.0494,18.0583,29200.0
2005-01-07 10:55:00,20.38,20.39,20.35,20.35,15600.0,18.0494,18.0583,18.0229,18.0229,15600.0
2005-01-07 11:00:00,20.35,20.39,20.35,20.36,23800.0,18.0229,18.0583,18.0229,18.0317,23800.0
2005-01-07 11:05:00,20.36,20.43,20.35,20.38,80200.0,18.0317,18.0937,18.0229,18.0494,80200.0
2005-01-07 11:10:00,20.38,20.42,20.38,20.4,24200.0,18.0494,18.0849,18.0494,18.0671,24200.0
2005-01-07 11:15:00,20.4,20.42,20.36,20.36,14800.0,18.0671,18.0849,18.0317,18.0317,14800.0
2005-01-07 11:20:00,20.37,20.49,20.36,20.46,19800.0,18.0406,18.1468,18.0317,18.1203,19800.0
2005-01-07 11:25:00,20.47,20.5,20.46,20.48,27000.0,18.1291,18.1557,18.1203,18.138,27000.0
2005-01-07 11:30:00,20.48,20.5,20.46,20.47,13800.0,18.138,18.1557,18.1203,18.1291,13800.0
2005-01-07 11:35:00,20.47,20.47,20.42,20.43,6000.0,18.1291,18.1291,18.0849,18.0937,6000.0
2005-01-07 11:40:00,20.44,20.97,20.41,20.51,82200.0,18.1026,18.572,18.076,18.1646,82200.0
2005-01-07 11:45:00,20.5,20.54,20.49,20.53,25600.0,18.1557,18.1911,18.1468,18.1823,25600.0
2005-01-07 11:50:00,20.54,20.54,20.48,20.5,11800.0,18.1911,18.1911,18.138,18.1557,11800.0
2005-01-07 11:55:00,20.5,20.52,20.48,20.52,8400.0,18.1557,18.1734,18.138,18.1734,8400.0
2005-01-07 12:00:00,20.53,20.53,20.5,20.5,4800.0,18.1823,18.1823,18.1557,18.1557,4800.0
2005-01-07 12:05:00,20.49,20.49,20.46,20.49,7400.0,18.1468,18.1468,18.1203,18.1468,7400.0
2005-01-07 12:10:00,20.49,20.49,20.48,20.49,4200.0,18.1468,18.1468,18.138,18.1468,4200.0
2005-01-07 12:15:00,20.49,20.54,20.49,20.5,29600.0,18.1468,18.1911,18.1468,18.1557,29600.0
2005-01-07 12:20:00,20.52,20.6,20.52,20.6,20400.0,18.1734,18.2443,18.1734,18.2443,20400.0
2005-01-07 12:25:00,20.6,20.67,20.58,20.66,24200.0,18.2443,18.3063,18.2266,18.2974,24200.0
2005-01-07 12:30:00,20.66,20.7,20.64,20.7,45600.0,18.2974,18.3328,18.2797,18.3328,45600.0
2005-01-07 12:35:00,20.7,20.73,20.65,20.66,46600.0,18.3328,18.3594,18.2886,18.2974,46600.0
2005-01-07 12:40:00,20.65,20.66,20.61,20.61,25800.0,18.2886,18.2974,18.2531,18.2531,25800.0
2005-01-07 12:45:00,20.62,20.64,20.6,20.6,13600.0,18.262,18.2797,18.2443,18.2443,13600.0
2005-01-07 12:50:00,20.61,20.65,20.61,20.61,13600.0,18.2531,18.2886,18.2531,18.2531,13600.0
2005-01-07 12:55:00,20.61,20.63,20.6,20.61,7800.0,18.2531,18.2708,18.2443,18.2531,7800.0
2005-01-07 13:00:00,20.61,20.63,20.61,20.63,6800.0,18.2531,18.2708,18.2531,18.2708,6800.0
2005-01-07 13:05:00,20.63,20.63,20.6,20.61,14200.0,18.2708,18.2708,18.2443,18.2531,14200.0
2005-01-07 13:10:00,20.6,20.6,20.55,20.56,13200.0,18.2443,18.2443,18.2,18.2088,13200.0
2005-01-07 13:15:00,20.56,20.57,20.55,20.57,10400.0,18.2088,18.2177,18.2,18.2177,10400.0
2005-01-07 13:20:00,20.57,20.59,20.57,20.58,11200.0,18.2177,18.2354,18.2177,18.2266,11200.0
2005-01-07 13:25:00,20.58,20.6,20.58,20.6,15400.0,18.2266,18.2443,18.2266,18.2443,15400.0
2005-01-07 13:30:00,20.6,20.66,20.59,20.64,21200.0,18.2443,18.2974,18.2354,18.2797,21200.0
2005-01-07 13:35:00,20.64,20.64,20.58,20.59,23000.0,18.2797,18.2797,18.2266,18.2354,23000.0
2005-01-07 13:40:00,20.6,20.6,20.59,20.59,22400.0,18.2443,18.2443,18.2354,18.2354,22400.0
2005-01-07 13:45:00,20.6,20.6,20.58,20.58,17600.0,18.2443,18.2443,18.2266,18.2266,17600.0
2005-01-07 13:50:00,20.58,20.7,20.58,20.68,142000.0,18.2266,18.3328,18.2266,18.3151,142000.0
2005-01-07 13:55:00,20.68,20.68,20.66,20.66,17200.0,18.3151,18.3151,18.2974,18.2974,17200.0
2005-01-07 14:00:00,20.66,20.72,20.66,20.72,24000.0,18.2974,18.3505,18.2974,18.3505,24000.0
2005-01-07 14:05:00,20.71,20.72,20.67,20.68,12600.0,18.3417,18.3505,18.3063,18.3151,12600.0
2005-01-07 14:10:00,20.67,20.68,20.62,20.67,12200.0,18.3063,18.3151,18.262,18.3063,12200.0
2005-01-07 14:15:00,20.67,20.68,20.66,20.66,9600.0,18.3063,18.3151,18.2974,18.2974,9600.0
2005-01-07 14:20:00,20.66,20.66,20.64,20.65,16600.0,18.2974,18.2974,18.2797,18.2886,16600.0
2005-01-07 14:25:00,20.64,20.67,20.64,20.67,18200.0,18.2797,18.3063,18.2797,18.3063,18200.0
2005-01-07 14:30:00,20.67,20.7,20.65,20.65,28600.0,18.3063,18.3328,18.2886,18.2886,28600.0
2005-01-07 14:35:00,20.66,20.66,20.63,20.64,27200.0,18.2974,18.2974,18.2708,18.2797,27200.0
2005-01-07 14:40:00,20.64,20.66,20.64,20.65,21800.0,18.2797,18.2974,18.2797,18.2886,21800.0
2005-01-07 14:45:00,20.64,20.65,20.59,20.6,75800.0,18.2797,18.2886,18.2354,18.2443,75800.0
2005-01-07 14:50:00,20.6,20.62,20.59,20.61,39000.0,18.2443,18.262,18.2354,18.2531,39000.0
2005-01-07 14:55:00,20.6,20.64,20.6,20.63,23800.0,18.2443,18.2797,18.2443,18.2708,23800.0
2005-01-07 15:00:00,20.63,20.65,20.6,20.63,36000.0,18.2708,18.2886,18.2443,18.2708,36000.0
2005-01-07 15:05:00,20.63,20.64,20.6,20.6,37000.0,18.2708,18.2797,18.2443,18.2443,37000.0
2005-01-07 15:10:00,20.6,20.64,20.59,20.6,78800.0,18.2443,18.2797,18.2354,18.2443,78800.0
2005-01-07 15:15:00,20.6,20.61,20.6,20.61,23400.0,18.2443,18.2531,18.2443,18.2531,23400.0
2005-01-07 15:20:00,20.61,20.64,20.6,20.63,21200.0,18.2531,18.2797,18.2443,18.2708,21200.0
2005-01-07 15:25:00,20.63,20.63,20.61,20.63,17000.0,18.2708,18.2708,18.2531,18.2708,17000.0
2005-01-07 15:30:00,20.63,20.65,20.63,20.65,26400.0,18.2708,18.2886,18.2708,18.2886,26400.0
2005-01-07 15:35:00,20.65,20.65,20.64,20.65,25400.0,18.2886,18.2886,18.2797,18.2886,25400.0
2005-01-07 15:40:00,20.64,20.7,20.64,20.67,46800.0,18.2797,18.3328,18.2797,18.3063,46800.0
2005-01-07 15:45:00,20.66,20.67,20.64,20.65,54400.0,18.2974,18.3063,18.2797,18.2886,54400.0
2005-01-07 15:50:00,20.65,20.68,20.64,20.65,206000.0,18.2886,18.3151,18.2797,18.2886,206000.0
2005-01-07 15:55:00,20.65,20.65,20.6,20.61,246000.0,18.2886,18.2886,18.2443,18.2531,246000.0
2005-01-10 09:30:00,20.63,20.7,20.55,20.56,62800.0,18.2708,18.3328,18.2,18.2088,62800.0
2005-01-10 09:35:00,20.56,20.61,20.56,20.58,42600.0,18.2088,18.2531,18.2088,18.2266,42600.0
2005-01-10 09:40:00,20.58,20.59,20.55,20.56,25200.0,18.2266,18.2354,18.2,18.2088,25200.0
2005-01-10 09:45:00,20.57,20.6,20.55,20.56,54800.0,18.2177,18.2443,18.2,18.2088,54800.0
2005-01-10 09:50:00,20.56,20.57,20.54,20.56,21600.0,18.2088,18.2177,18.1911,18.2088,21600.0
2005-01-10 09:55:00,20.56,20.68,20.55,20.57,41000.0,18.2088,18.3151,18.2,18.2177,41000.0
2005-01-10 10:00:00,20.59,20.63,20.57,20.6,14800.0,18.2354,18.2708,18.2177,18.2443,14800.0
2005-01-10 10:05:00,20.6,20.65,20.55,20.59,91400.0,18.2443,18.2886,18.2,18.2354,91400.0
2005-01-10 10:10:00,20.58,20.59,20.56,20.59,25800.0,18.2266,18.2354,18.2088,18.2354,25800.0
2005-01-10 10:15:00,20.6,20.7,20.59,20.7,112000.0,18.2443,18.3328,18.2354,18.3328,112000.0
2005-01-10 10:20:00,20.7,20.75,20.68,20.71,61800.0,18.3328,18.3771,18.3151,18.3417,61800.0
2005-01-10 10:25:00,20.7,20.77,20.69,20.75,57000.0,18.3328,18.3948,18.324,18.3771,57000.0
2005-01-10 10:30:00,20.75,20.76,20.73,20.74,34600.0,18.3771,18.386,18.3594,18.3683,34600.0
2005-01-10 10:35:00,20.75,20.79,20.73,20.79,32200.0,18.3771,18.4125,18.3594,18.4125,32200.0
2005-01-10 10:40:00,20.79,20.8,20.77,20.78,21000.0,18.4125,18.4214,18.3948,18.4037,21000.0
2005-01-10 10:45:00,20.78,20.82,20.68,20.74,76200.0,18.4037,18.4391,18.3151,18.3683,76200.0
2005-01-10 10:50:00,20.74,20.75,20.71,20.75,24600.0,18.3683,18.3771,18.3417,18.3771,24600.0
2005-01-10 10:55:00,20.75,20.75,20.71,20.73,13800.0,18.3771,18.3771,18.3417,18.3594,13800.0
2005-01-10 11:00:00,20.72,20.75,20.71,20.72,30400.0,18.3505,18.3771,18.3417,18.3505,30400.0
2005-01-10 11:05:00,20.73,20.75,20.71,20.72,29400.0,18.3594,18.3771,18.3417,18.3505,29400.0
2005-01-10 11:10:00,20.72,20.72,20.66,20.69,36200.0,18.3505,18.3505,18.2974,18.324,36200.0
2005-01-10 11:15:00,20.71,20.78,20.68,20.75,41800.0,18.3417,18.4037,18.3151,18.3771,41800.0
2005-01-10 11:20:00,20.76,20.76,20.68,20.71,12600.0,18.386,18.386,18.3151,18.3417,12600.0
2005-01-10 11:25:00,20.71,20.77,20.68,20.75,22400.0,18.3417,18.3948,18.3151,18.3771,22400.0
2005-01-10 11:30:00,20.76,20.77,20.75,20.75,20600.0,18.386,18.3948,18.3771,18.3771,20600.0
2005-01-10 11:35:00,20.75,20.75,20.7,20.73,12400.0,18.3771,18.3771,18.3328,18.3594,12400.0
2005-01-10 11:40:00,20.72,20.74,20.71,20.74,5200.0,18.3505,18.3683,18.3417,18.3683,5200.0
2005-01-10 11:45:00,20.74,20.75,20.73,20.73,6400.0,18.3683,18.3771,18.3594,18.3594,6400.0
2005-01-10 11:50:00,20.73,20.78,20.71,20.78,9600.0,18.3594,18.4037,18.3417,18.4037,9600.0
2005-01-10 11:55:00,20.77,20.77,20.75,20.77,16200.0,18.3948,18.3948,18.3771,18.3948,16200.0
2005-01-10 12:00:00,20.77,20.81,20.77,20.81,18600.0,18.3948,18.4303,18.3948,18.4303,18600.0
2005-01-10 12:05:00,20.81,20.81,20.79,20.8,7200.0,18.4303,18.4303,18.4125,18.4214,7200.0
2005-01-10 12:10:00,20.8,20.81,20.75,20.8,15400.0,18.4214,18.4303,18.3771,18.4214,15400.0
2005-01-10 12:15:00,20.79,20.8,20.78,20.78,7600.0,18.4125,18.4214,18.4037,18.4037,7600.0
2005-01-10 12:20:00,20.79,20.83,20.79,20.82,19600.0,18.4125,18.448,18.4125,18.4391,19600.0
2005-01-10 12:25:00,20.83,20.84,20.81,20.84,9400.0,18.448,18.4568,18.4303,18.4568,9400.0
2005-01-10 12:30:00,20.84,20.86,20.84,20.86,24400.0,18.4568,18.4745,18.4568,18.4745,24400.0
2005-01-10 12:35:00,20.86,20.86,20.85,20.85,30600.0,18.4745,18.4745,18.4657,18.4657,30600.0
2005-01-10 12:40:00,20.86,20.86,20.82,20.82,13800.0,18.4745,18.4745,18.4391,18.4391,13800.0
2005-01-10 12:45:00,20.82,20.82,20.78,20.79,12400.0,18.4391,18.4391,18.4037,18.4125,12400.0
2005-01-10 12:50:00,20.79,20.84,20.79,20.83,6800.0,18.4125,18.4568,18.4125,18.448,6800.0
2005-01-10 12:55:00,20.84,20.84,20.8,20.83,8800.0,18.4568,18.4568,18.4214,18.448,8800.0
2005-01-10 13:00:00,20.82,20.83,20.78,20.79,12600.0,18.4391,18.448,18.4037,18.4125,12600.0
2005-01-10 13:05:00,20.79,20.8,20.78,20.79,6000.0,18.4125,18.4214,18.4037,18.4125,6000.0
2005-01-10 13:10:00,20.79,20.82,20.78,20.8,8000.0,18.4125,18.4391,18.4037,18.4214,8000.0
2005-01-10 13:15:00,20.81,20.87,20.8,20.82,33400.0,18.4303,18.4834,18.4214,18.4391,33400.0
2005-01-10 13:20:00,20.83,20.84,20.81,20.82,8600.0,18.448,18.4568,18.4303,18.4391,8600.0
2005-01-10 13:25:00,20.82,20.85,20.81,20.81,10200.0,18.4391,18.4657,18.4303,18.4303,10200.0
2005-01-10 13:30:00,20.82,20.86,20.82,20.85,10000.0,18.4391,18.4745,18.4391,18.4657,10000.0
2005-01-10 13:35:00,20.85,20.86,20.82,20.82,10000.0,18.4657,18.4745,18.4391,18.4391,10000.0
2005-01-10 13:40:00,20.82,20.88,20.82,20.88,16200.0,18.4391,18.4922,18.4391,18.4922,16200.0
2005-01-10 13:45:00,20.88,20.88,20.85,20.86,17400.0,18.4922,18.4922,18.4657,18.4745,17400.0
2005-01-10 13:50:00,20.86,20.9,20.85,20.85,31200.0,18.4745,18.51,18.4657,18.4657,31200.0
2005-01-10 13:55:00,20.86,20.88,20.86,20.88,15200.0,18.4745,18.4922,18.4745,18.4922,15200.0
2005-01-10 14:00:00,20.89,20.9,20.88,20.9,11200.0,18.5011,18.51,18.4922,18.51,11200.0
2005-01-10 14:05:00,20.89,20.9,20.86,20.86,21400.0,18.5011,18.51,18.4745,18.4745,21400.0
2005-01-10 14:10:00,20.86,20.87,20.86,20.86,33800.0,18.4745,18.4834,18.4745,18.4745,33800.0
2005-01-10 14:15:00,20.86,20.92,20.86,20.91,22400.0,18.4745,18.5277,18.4745,18.5188,22400.0
2005-01-10 14:20:00,20.92,20.92,20.89,20.9,31600.0,18.5277,18.5277,18.5011,18.51,31600.0
2005-01-10 14:25:00,20.91,20.93,20.89,20.89,16000.0,18.5188,18.5365,18.5011,18.5011,16000.0
2005-01-10 14:30:00,20.9,20.93,20.88,20.93,17000.0,18.51,18.5365,18.4922,18.5365,17000.0
2005-01-10 14:35:00,20.93,20.93,20.89,20.89,17600.0,18.5365,18.5365,18.5011,18.5011,17600.0
2005-01-10 14:40:00,20.9,20.91,20.88,20.89,15400.0,18.51,18.5188,18.4922,18.5011,15400.0
2005-01-10 14:45:00,20.9,20.9,20.86,20.86,37800.0,18.51,18.51,18.4745,18.4745,37800.0
2005-01-10 14:50:00,20.86,20.9,20.86,20.88,24200.0,18.4745,18.51,18.4745,18.4922,24200.0
2005-01-10 14:55:00,20.88,20.89,20.84,20.85,24200.0,18.4922,18.5011,18.4568,18.4657,24200.0
2005-01-10 15:00:00,20.86,20.87,20.83,20.84,24400.0,18.4745,18.4834,18.448,18.4568,24400.0
2005-01-10 15:05:00,20.84,20.84,20.78,20.81,52400.0,18.4568,18.4568,18.4037,18.4303,52400.0
2005-01-10 15:10:00,20.81,20.83,20.8,20.8,29000.0,18.4303,18.448,18.4214,18.4214,29000.0
2005-01-10 15:15:00,20.8,20.81,20.75,20.76,44000.0,18.4214,18.4303,18.3771,18.386,44000.0
2005-01-10 15:20:00,20.75,20.76,20.67,20.68,61400.0,18.3771,18.386,18.3063,18.3151,61400.0
2005-01-10 15:25:00,20.68,20.72,20.68,20.7,23600.0,18.3151,18.3505,18.3151,18.3328,23600.0
2005-01-10 15:30:00,20.7,20.7,20.64,20.68,51200.0,18.3328,18.3328,18.2797,18.3151,51200.0
2005-01-10 15:35:00,20.69,20.72,20.68,20.72,38000.0,18.324,18.3505,18.3151,18.3505,38000.0
2005-01-10 15:40:00,20.72,20.77,20.71,20.75,31200.0,18.3505,18.3948,18.3417,18.3771,31200.0
2005-01-10 15:45:00,20.75,20.78,20.7,20.72,86800.0,18.3771,18.4037,18.3328,18.3505,86800.0
2005-01-10 15:50:00,20.74,20.74,20.72,20.73,26200.0,18.3683,18.3683,18.3505,18.3594,26200.0
2005-01-10 15:55:00,20.73,20.75,20.7,20.7,124400.0,18.3594,18.3771,18.3328,18.3328,124400.0
2005-01-11 09:30:00,20.45,20.71,20.45,20.66,72800.0,18.1114,18.3417,18.1114,18.2974,72800.0
2005-01-11 09:35:00,20.65,20.67,20.55,20.66,42800.0,18.2886,18.3063,18.2,18.2974,42800.0
2005-01-11 09:40:00,20.68,20.68,20.58,20.59,29600.0,18.3151,18.3151,18.2266,18.2354,29600.0
2005-01-11 09:45:00,20.58,20.63,20.56,20.58,31000.0,18.2266,18.2708,18.2088,18.2266,31000.0
2005-01-11 09:50:00,20.58,20.64,20.58,20.63,22000.0,18.2266,18.2797,18.2266,18.2708,22000.0
2005-01-11 09:55:00,20.64,20.65,20.61,20.61,29800.0,18.2797,18.2886,18.2531,18.2531,29800.0
2005-01-11 10:00:00,20.61,20.61,20.52,20.52,34200.0,18.2531,18.2531,18.1734,18.1734,34200.0
2005-01-11 10:05:00,20.54,20.55,20.52,20.53,10200.0,18.1911,18.2,18.1734,18.1823,10200.0
2005-01-11 10:10:00,20.53,20.55,20.5,20.54,73200.0,18.1823,18.2,18.1557,18.1911,73200.0
2005-01-11 10:15:00,20.54,20.55,20.5,20.53,55600.0,18.1911,18.2,18.1557,18.1823,55600.0
2005-01-11 10:20:00,20.52,20.57,20.5,20.5,168400.0,18.1734,18.2177,18.1557,18.1557,168400.0
2005-01-11 10:25:00,20.5,20.57,20.5,20.52,34800.0,18.1557,18.2177,18.1557,18.1734,34800.0
2005-01-11 10:30:00,20.5,20.53,20.5,20.51,31800.0,18.1557,18.1823,18.1557,18.1646,31800.0
2005-01-11 10:35:00,20.52,20.55,20.5,20.55,33000.0,18.1734,18.2,18.1557,18.2,33000.0
2005-01-11 10:40:00,20.55,20.55,20.5,20.5,20400.0,18.2,18.2,18.1557,18.1557,20400.0
2005-01-11 10:45:00,20.5,20.54,20.5,20.53,10600.0,18.1557,18.1911,18.1557,18.1823,10600.0
2005-01-11 10:50:00,20.54,20.55,20.53,20.55,6400.0,18.1911,18.2,18.1823,18.2,6400.0
2005-01-11 10:55:00,20.55,20.55,20.53,20.53,20000.0,18.2,18.2,18.1823,18.1823,20000.0
2005-01-11 11:00:00,20.53,20.55,20.52,20.52,2600.0,18.1823,18.2,18.1734,18.1734,2600.0
2005-01-11 11:05:00,20.52,20.56,20.52,20.55,28600.0,18.1734,18.2088,18.1734,18.2,28600.0
2005-01-11 11:10:00,20.55,20.56,20.52,20.52,9800.0,18.2,18.2088,18.1734,18.1734,9800.0
2005-01-11 11:15:00,20.52,20.54,20.52,20.52,11200.0,18.1734,18.1911,18.1734,18.1734,11200.0
2005-01-11 11:20:00,20.53,20.55,20.53,20.55,9000.0,18.1823,18.2,18.1823,18.2,9000.0
2005-01-11 11:25:00,20.55,20.7,20.55,20.55,14800.0,18.2,18.3328,18.2,18.2,14800.0
2005-01-11 11:30:00,20.55,20.56,20.5,20.52,46400.0,18.2,18.2088,18.1557,18.1734,46400.0
2005-01-11 11:35:00,20.54,20.55,20.52,20.52,70200.0,18.1911,18.2,18.1734,18.1734,70200.0
2005-01-11 11:40:00,20.52,20.53,20.5,20.5,8400.0,18.1734,18.1823,18.1557,18.1557,8400.0
2005-01-11 11:45:00,20.5,20.55,20.5,20.53,9600.0,18.1557,18.2,18.1557,18.1823,9600.0
2005-01-11 11:50:00,20.54,20.55,20.5,20.5,7800.0,18.1911,18.2,18.1557,18.1557,7800.0
2005-01-11 11:55:00,20.5,20.53,20.5,20.53,15600.0,18.1557,18.1823,18.1557,18.1823,15600.0
2005-01-11 12:00:00,20.54,20.54,20.48,20.48,83600.0,18.1911,18.1911,18.138,18.138,83600.0
2005-01-11 12:05:00,20.48,20.48,20.45,20.46,10400.0,18.138,18.138,18.1114,18.1203,10400.0
2005-01-11 12:10:00,20.45,20.46,20.4,20.46,34800.0,18.1114,18.1203,18.0671,18.1203,34800.0
2005-01-11 12:15:00,20.46,20.46,20.36,20.39,15800.0,18.1203,18.1203,18.0317,18.0583,15800.0
2005-01-11 12:20:00,20.39,20.43,20.35,20.43,31800.0,18.0583,18.0937,18.0229,18.0937,31800.0
2005-01-11 12:25:00,20.42,20.45,20.4,20.4,26600.0,18.0849,18.1114,18.0671,18.0671,26600.0
2005-01-11 12:30:00,20.4,20.41,20.4,20.41,12600.0,18.0671,18.076,18.0671,18.076,12600.0
2005-01-11 12:35:00,20.41,20.41,20.39,20.39,6600.0,18.076,18.076,18.0583,18.0583,6600.0
2005-01-11 12:40:00,20.4,20.55,20.39,20.4,12400.0,18.0671,18.2,18.0583,18.0671,12400.0
2005-01-11 12:45:00,20.4,20.4,20.32,20.33,58000.0,18.0671,18.0671,17.9963,18.0051,58000.0
2005-01-11 12:50:00,20.32,20.38,20.31,20.36,23400.0,17.9963,18.0494,17.9874,18.0317,23400.0
2005-01-11 12:55:00,20.35,20.38,20.28,20.28,36400.0,18.0229,18.0494,17.9609,17.9609,36400.0
2005-01-11 13:00:00,20.29,20.29,20.17,20.21,87800.0,17.9697,17.9697,17.8634,17.8989,87800.0
2005-01-11 13:05:00,20.23,20.33,20.23,20.32,29800.0,17.9166,18.0051,17.9166,17.9963,29800.0
2005-01-11 13:10:00,20.32,20.34,20.31,20.33,19200.0,17.9963,18.014,17.9874,18.0051,19200.0
2005-01-11 13:15:00,20.34,20.36,20.34,20.36,24800.0,18.014,18.0317,18.014,18.0317,24800.0
2005-01-11 13:20:00,20.36,20.44,20.36,20.44,11800.0,18.0317,18.1026,18.0317,18.1026,11800.0
2005-01-11 13:25:00,20.43,20.46,20.43,20.43,76200.0,18.0937,18.1203,18.0937,18.0937,76200.0
2005-01-11 13:30:00,20.43,20.43,20.41,20.42,24600.0,18.0937,18.0937,18.076,18.0849,24600.0
2005-01-11 13:35:00,20.42,20.43,20.42,20.42,8800.0,18.0849,18.0937,18.0849,18.0849,8800.0
2005-01-11 13:40:00,20.42,20.43,20.41,20.42,13000.0,18.0849,18.0937,18.076,18.0849,13000.0
2005-01-11 13:45:00,20.42,20.43,20.41,20.42,27000.0,18.0849,18.0937,18.076,18.0849,27000.0
2005-01-11 13:50:00,20.42,20.43,20.41,20.42,34400.0,18.0849,18.0937,18.076,18.0849,34400.0
2005-01-11 13:55:00,20.42,20.43,20.41,20.42,114800.0,18.0849,18.0937,18.076,18.0849,114800.0
2005-01-11 14:00:00,20.42,20.43,20.41,20.41,33200.0,18.0849,18.0937,18.076,18.076,33200.0
2005-01-11 14:05:00,20.41,20.43,20.41,20.42,72600.0,18.076,18.0937,18.076,18.0849,72600.0
2005-01-11 14:10:00,20.42,20.44,20.42,20.44,115400.0,18.0849,18.1026,18.0849,18.1026,115400.0
2005-01-11 14:15:00,20.44,20.44,20.42,20.43,53200.0,18.1026,18.1026,18.0849,18.0937,53200.0
2005-01-11 14:20:00,20.42,20.43,20.41,20.42,7800.0,18.0849,18.0937,18.076,18.0849,7800.0
2005-01-11 14:25:00,20.42,20.42,20.4,20.4,12600.0,18.0849,18.0849,18.0671,18.0671,12600.0
2005-01-11 14:30:00,20.41,20.42,20.39,20.39,17200.0,18.076,18.0849,18.0583,18.0583,17200.0
2005-01-11 14:35:00,20.38,20.39,20.37,20.39,23800.0,18.0494,18.0583,18.0406,18.0583,23800.0
2005-01-11 14:40:00,20.39,20.4,20.36,20.38,40200.0,18.0583,18.0671,18.0317,18.0494,40200.0
2005-01-11 14:45:00,20.37,20.4,20.36,20.38,15800.0,18.0406,18.0671,18.0317,18.0494,15800.0
2005-01-11 14:50:00,20.38,20.38,20.32,20.32,21400.0,18.0494,18.0494,17.9963,17.9963,21400.0
2005-01-11 14:55:00,20.32,20.4,20.32,20.38,44800.0,17.9963,18.0671,17.9963,18.0494,44800.0
2005-01-11 15:00:00,20.38,20.41,20.38,20.39,54000.0,18.0494,18.076,18.0494,18.0583,54000.0
2005-01-11 15:05:00,20.38,20.39,20.36,20.39,30400.0,18.0494,18.0583,18.0317,18.0583,30400.0
2005-01-11 15:10:00,20.38,20.39,20.35,20.36,26200.0,18.0494,18.0583,18.0229,18.0317,26200.0
2005-01-11 15:15:00,20.35,20.39,20.35,20.38,72400.0,18.0229,18.0583,18.0229,18.0494,72400.0
2005-01-11 15:20:00,20.38,20.38,20.34,20.36,62800.0,18.0494,18.0494,18.014,18.0317,62800.0
2005-01-11 15:25:00,20.36,20.38,20.35,20.35,32800.0,18.0317,18.0494,18.0229,18.0229,32800.0
2005-01-11 15:30:00,20.35,20.35,20.32,20.32,53000.0,18.0229,18.0229,17.9963,17.9963,53000.0
2005-01-11 15:35:00,20.31,20.35,20.29,20.3,75600.0,17.9874,18.0229,17.9697,17.9786,75600.0
2005-01-11 15:40:00,20.3,20.35,20.27,20.3,87400.0,17.9786,18.0229,17.952,17.9786,87400.0
2005-01-11 15:45:00,20.31,20.34,20.27,20.28,116000.0,17.9874,18.014,17.952,17.9609,116000.0
2005-01-11 15:50:00,20.28,20.28,20.18,20.24,182000.0,17.9609,17.9609,17.8723,17.9254,182000.0
2005-01-11 15:55:00,20.24,20.28,20.22,20.28,108400.0,17.9254,17.9609,17.9077,17.9609,108400.0
2005-01-12 09:30:00,20.35,20.42,20.29,20.37,75400.0,18.0229,18.0849,17.9697,18.0406,75400.0
2005-01-12 09:35:00,20.4,20.42,20.36,20.38,112600.0,18.0671,18.0849,18.0317,18.0494,112600.0
2005-01-12 09:40:00,20.38,20.4,20.35,20.35,96600.0,18.0494,18.0671,18.0229,18.0229,96600.0
2005-01-12 09:45:00,20.35,20.39,20.35,20.38,58200.0,18.0229,18.0583,18.0229,18.0494,58200.0
2005-01-12 09:50:00,20.36,20.39,20.35,20.35,42600.0,18.0317,18.0583,18.0229,18.0229,42600.0
2005-01-12 09:55:00,20.35,20.39,20.35,20.38,38200.0,18.0229,18.0583,18.0229,18.0494,38200.0
2005-01-12 10:00:00,20.38,20.42,20.38,20.4,88400.0,18.0494,18.0849,18.0494,18.0671,88400.0
2005-01-12 10:05:00,20.41,20.42,20.39,20.41,48800.0,18.076,18.0849,18.0583,18.076,48800.0
2005-01-12 10:10:00,20.42,20.42,20.38,20.38,75200.0,18.0849,18.0849,18.0494,18.0494,75200.0
2005-01-12 10:15:00,20.38,20.38,20.36,20.37,273200.0,18.0494,18.0494,18.0317,18.0406,273200.0
2005-01-12 10:20:00,20.38,20.39,20.36,20.39,23200.0,18.0494,18.0583,18.0317,18.0583,23200.0
2005-01-12 10:25:00,20.39,20.4,20.36,20.36,60800.0,18.0583,18.0671,18.0317,18.0317,60800.0
2005-01-12 10:30:00,20.38,20.39,20.28,20.32,235000.0,18.0494,18.0583,17.9609,17.9963,235000.0
2005-01-12 10:35:00,20.32,20.32,20.17,20.17,39000.0,17.9963,17.9963,17.8634,17.8634,39000.0
2005-01-12 10:40:00,20.17,20.17,20.05,20.09,52600.0,17.8634,17.8634,17.7572,17.7926,52600.0
2005-01-12 10:45:00,20.09,20.16,20.09,20.11,20800.0,17.7926,17.8546,17.7926,17.8103,20800.0
2005-01-12 10:50:00,20.11,20.14,20.07,20.07,43000.0,17.8103,17.8369,17.7749,17.7749,43000.0
2005-01-12 10:55:00,20.07,20.12,20.07,20.08,23800.0,17.7749,17.8192,17.7749,17.7837,23800.0
2005-01-12 11:00:00,20.08,20.11,20.05,20.07,30200.0,17.7837,17.8103,17.7572,17.7749,30200.0
2005-01-12 11:05:00,20.07,20.15,20.07,20.1,19600.0,17.7749,17.8457,17.7749,17.8014,19600.0
2005-01-12 11:10:00,20.1,20.11,20.06,20.09,63000.0,17.8014,17.8103,17.766,17.7926,63000.0
2005-01-12 11:15:00,20.09,20.09,20.03,20.05,72800.0,17.7926,17.7926,17.7395,17.7572,72800.0
2005-01-12 11:20:00,20.05,20.06,19.94,19.94,109000.0,17.7572,17.766,17.6597,17.6597,109000.0
2005-01-12 11:25:00,19.93,19.94,19.8,19.8,180600.0,17.6509,17.6597,17.5358,17.5358,180600.0
2005-01-12 11:30:00,19.8,19.94,19.78,19.94,106000.0,17.5358,17.6597,17.518,17.6597,106000.0
2005-01-12 11:35:00,19.94,19.95,19.93,19.94,151400.0,17.6597,17.6686,17.6509,17.6597,151400.0
2005-01-12 11:40:00,19.94,19.96,19.92,19.95,30600.0,17.6597,17.6775,17.642,17.6686,30600.0
2005-01-12 11:45:00,19.95,20.08,19.95,20.08,78800.0,17.6686,17.7837,17.6686,17.7837,78800.0
2005-01-12 11:50:00,20.08,20.1,20.06,20.08,45400.0,17.7837,17.8014,17.766,17.7837,45400.0
2005-01-12 11:55:00,20.08,20.09,20.07,20.09,10200.0,17.7837,17.7926,17.7749,17.7926,10200.0
2005-01-12 12:00:00,20.09,20.14,20.09,20.13,35600.0,17.7926,17.8369,17.7926,17.828,35600.0
2005-01-12 12:05:00,20.13,20.15,20.06,20.07,66000.0,17.828,17.8457,17.766,17.7749,66000.0
2005-01-12 12:10:00,20.08,20.1,20.02,20.1,37000.0,17.7837,17.8014,17.7306,17.8014,37000.0
2005-01-12 12:15:00,20.1,20.13,20.1,20.11,40400.0,17.8014,17.828,17.8014,17.8103,40400.0
2005-01-12 12:20:00,20.11,20.14,20.1,20.14,29000.0,17.8103,17.8369,17.8014,17.8369,29000.0
2005-01-12 12:25:00,20.14,20.17,20.12,20.14,33800.0,17.8369,17.8634,17.8192,17.8369,33800.0
2005-01-12 12:30:00,20.13,20.18,20.13,20.13,46600.0,17.828,17.8723,17.828,17.828,46600.0
2005-01-12 12:35:00,20.15,20.15,20.11,20.14,71200.0,17.8457,17.8457,17.8103,17.8369,71200.0
2005-01-12 12:40:00,20.14,20.18,20.14,20.16,63800.0,17.8369,17.8723,17.8369,17.8546,63800.0
2005-01-12 12:45:00,20.17,20.21,20.14,20.2,108200.0,17.8634,17.8989,17.8369,17.89,108200.0
2005-01-12 12:50:00,20.2,20.21,20.18,20.21,2200.0,17.89,17.8989,17.8723,17.8989,2200.0
2005-01-12 12:55:00,20.2,20.22,20.16,20.17,10000.0,17.89,17.9077,17.8546,17.8634,10000.0
2005-01-12 13:00:00,20.18,20.18,20.17,20.18,9800.0,17.8723,17.8723,17.8634,17.8723,9800.0
2005-01-12 13:05:00,20.18,20.18,20.17,20.17,13200.0,17.8723,17.8723,17.8634,17.8634,13200.0
2005-01-12 13:10:00,20.18,20.2,20.17,20.19,17800.0,17.8723,17.89,17.8634,17.8812,17800.0
2005-01-12 13:15:00,20.19,20.22,20.19,20.21,27000.0,17.8812,17.9077,17.8812,17.8989,27000.0
2005-01-12 13:20:00,20.2,20.2,20.16,20.16,11000.0,17.89,17.89,17.8546,17.8546,11000.0
2005-01-12 13:25:00,20.16,20.16,20.09,20.09,19000.0,17.8546,17.8546,17.7926,17.7926,19000.0
2005-01-12 13:30:00,20.09,20.1,20.06,20.09,20200.0,17.7926,17.8014,17.766,17.7926,20200.0
2005-01-12 13:35:00,20.09,20.12,20.08,20.12,19600.0,17.7926,17.8192,17.7837,17.8192,19600.0
2005-01-12 13:40:00,20.12,20.13,20.12,20.13,13200.0,17.8192,17.828,17.8192,17.828,13200.0
2005-01-12 13:45:00,20.13,20.13,20.07,20.08,24200.0,17.828,17.828,17.7749,17.7837,24200.0
2005-01-12 13:50:00,20.07,20.11,20.07,20.08,14400.0,17.7749,17.8103,17.7749,17.7837,14400.0
2005-01-12 13:55:00,20.08,20.11,20.08,20.1,16400.0,17.7837,17.8103,17.7837,17.8014,16400.0
2005-01-12 14:00:00,20.11,20.12,20.11,20.11,4000.0,17.8103,17.8192,17.8103,17.8103,4000.0
2005-01-12 14:05:00,20.11,20.13,20.1,20.11,14600.0,17.8103,17.828,17.8014,17.8103,14600.0
2005-01-12 14:10:00,20.13,20.13,20.11,20.11,7600.0,17.828,17.828,17.8103,17.8103,7600.0
2005-01-12 14:15:00,20.12,20.18,20.12,20.18,21000.0,17.8192,17.8723,17.8192,17.8723,21000.0
2005-01-12 14:20:00,20.18,20.18,20.17,20.18,15800.0,17.8723,17.8723,17.8634,17.8723,15800.0
2005-01-12 14:25:00,20.17,20.17,20.15,20.15,20600.0,17.8634,17.8634,17.8457,17.8457,20600.0
2005-01-12 14:30:00,20.15,20.16,20.13,20.15,24800.0,17.8457,17.8546,17.828,17.8457,24800.0
2005-01-12 14:35:00,20.14,20.15,20.13,20.13,20800.0,17.8369,17.8457,17.828,17.828,20800.0
2005-01-12 14:40:00,20.14,20.15,20.09,20.09,36600.0,17.8369,17.8457,17.7926,17.7926,36600.0
2005-01-12 14:45:00,20.11,20.14,20.1,20.13,13200.0,17.8103,17.8369,17.8014,17.828,13200.0
2005-01-12 14:50:00,20.13,20.16,20.13,20.15,22600.0,17.828,17.8546,17.828,17.8457,22600.0
2005-01-12 14:55:00,20.15,20.17,20.14,20.14,57200.0,17.8457,17.8634,17.8369,17.8369,57200.0
2005-01-12 15:00:00,20.15,20.18,20.14,20.17,15800.0,17.8457,17.8723,17.8369,17.8634,15800.0
2005-01-12 15:05:00,20.16,20.18,20.15,20.15,130800.0,17.8546,17.8723,17.8457,17.8457,130800.0
2005-01-12 15:10:00,20.15,20.16,20.09,20.16,37000.0,17.8457,17.8546,17.7926,17.8546,37000.0
2005-01-12 15:15:00,20.15,20.15,20.09,20.11,15600.0,17.8457,17.8457,17.7926,17.8103,15600.0
2005-01-12 15:20:00,20.11,20.15,20.1,20.14,44000.0,17.8103,17.8457,17.8014,17.8369,44000.0
2005-01-12 15:25:00,20.12,20.15,20.11,20.12,32600.0,17.8192,17.8457,17.8103,17.8192,32600.0
2005-01-12 15:30:00,20.12,20.17,20.09,20.17,69000.0,17.8192,17.8634,17.7926,17.8634,69000.0
2005-01-12 15:35:00,20.17,20.18,20.15,20.18,47600.0,17.8634,17.8723,17.8457,17.8723,47600.0
2005-01-12 15:40:00,20.18,20.18,20.18,20.18,49800.0,17.8723,17.8723,17.8723,17.8723,49800.0
2005-01-12 15:45:00,20.18,20.18,20.11,20.13,98400.0,17.8723,17.8723,17.8103,17.828,98400.0
2005-01-12 15:50:00,20.13,20.16,20.11,20.16,137400.0,17.828,17.8546,17.8103,17.8546,137400.0
2005-01-12 15:55:00,20.16,20.18,20.13,20.15,186000.0,17.8546,17.8723,17.828,17.8457,186000.0
2005-01-13 09:30:00,19.76,20.0,19.75,19.8,154200.0,17.5003,17.7129,17.4915,17.5358,154200.0
2005-01-13 09:35:00,19.81,19.9,19.75,19.88,84200.0,17.5446,17.6243,17.4915,17.6066,84200.0
2005-01-13 09:40:00,19.89,20.05,19.88,20.02,98400.0,17.6155,17.7572,17.6066,17.7306,98400.0
2005-01-13 09:45:00,20.01,20.01,19.88,19.93,73800.0,17.7217,17.7217,17.6066,17.6509,73800.0
2005-01-13 09:50:00,19.93,19.97,19.9,19.92,51400.0,17.6509,17.6863,17.6243,17.642,51400.0
2005-01-13 09:55:00,19.92,19.95,19.92,19.95,83600.0,17.642,17.6686,17.642,17.6686,83600.0
2005-01-13 10:00:00,19.95,19.98,19.93,19.93,60000.0,17.6686,17.6952,17.6509,17.6509,60000.0
2005-01-13 10:05:00,19.93,19.95,19.9,19.9,37200.0,17.6509,17.6686,17.6243,17.6243,37200.0
2005-01-13 10:10:00,19.92,19.93,19.9,19.91,65000.0,17.642,17.6509,17.6243,17.6332,65000.0
2005-01-13 10:15:00,19.91,19.95,19.88,19.9,110800.0,17.6332,17.6686,17.6066,17.6243,110800.0
2005-01-13 10:20:00,19.91,19.95,19.89,19.9,128600.0,17.6332,17.6686,17.6155,17.6243,128600.0
2005-01-13 10:25:00,19.9,19.92,19.88,19.89,43400.0,17.6243,17.642,17.6066,17.6155,43400.0
2005-01-13 10:30:00,19.88,19.9,19.88,19.89,39000.0,17.6066,17.6243,17.6066,17.6155,39000.0
2005-01-13 10:35:00,19.89,19.92,19.89,19.9,34000.0,17.6155,17.642,17.6155,17.6243,34000.0
2005-01-13 10:40:00,19.9,19.9,19.86,19.86,71000.0,17.6243,17.6243,17.5889,17.5889,71000.0
2005-01-13 10:45:00,19.86,19.86,19.82,19.83,62200.0,17.5889,17.5889,17.5535,17.5623,62200.0
2005-01-13 10:50:00,19.83,19.83,19.78,19.81,70000.0,17.5623,17.5623,17.518,17.5446,70000.0
2005-01-13 10:55:00,19.8,19.81,19.74,19.78,64400.0,17.5358,17.5446,17.4826,17.518,64400.0
2005-01-13 11:00:00,19.78,19.8,19.75,19.78,51600.0,17.518,17.5358,17.4915,17.518,51600.0
2005-01-13 11:05:00,19.77,19.79,19.75,19.77,61200.0,17.5092,17.5269,17.4915,17.5092,61200.0
2005-01-13 11:10:00,19.77,19.78,19.71,19.74,82000.0,17.5092,17.518,17.456,17.4826,82000.0
2005-01-13 11:15:00,19.74,19.75,19.72,19.74,53600.0,17.4826,17.4915,17.4649,17.4826,53600.0
2005-01-13 11:20:00,19.73,19.75,19.73,19.75,21600.0,17.4738,17.4915,17.4738,17.4915,21600.0
2005-01-13 11:25:00,19.74,19.75,19.72,19.73,39800.0,17.4826,17.4915,17.4649,17.4738,39800.0
2005-01-13 11:30:00,19.72,19.74,19.67,19.73,78000.0,17.4649,17.4826,17.4206,17.4738,78000.0
2005-01-13 11:35:00,19.73,19.73,19.66,19.66,45000.0,17.4738,17.4738,17.4118,17.4118,45000.0
2005-01-13 11:40:00,19.66,19.66,19.62,19.63,104000.0,17.4118,17.4118,17.3763,17.3852,104000.0
2005-01-13 11:45:00,19.63,19.64,19.61,19.63,138400.0,17.3852,17.394,17.3675,17.3852,138400.0
2005-01-13 11:50:00,19.63,19.65,19.62,19.64,33400.0,17.3852,17.4029,17.3763,17.394,33400.0
2005-01-13 11:55:00,19.64,19.65,19.63,19.64,77200.0,17.394,17.4029,17.3852,17.394,77200.0
2005-01-13 12:00:00,19.64,19.65,19.63,19.63,36200.0,17.394,17.4029,17.3852,17.3852,36200.0
2005-01-13 12:05:00,19.65,19.7,19.65,19.68,28400.0,17.4029,17.4472,17.4029,17.4295,28400.0
2005-01-13 12:10:00,19.7,19.71,19.68,19.71,29200.0,17.4472,17.456,17.4295,17.456,29200.0
2005-01-13 12:15:00,19.71,19.72,19.7,19.72,33800.0,17.456,17.4649,17.4472,17.4649,33800.0
2005-01-13 12:20:00,19.72,19.74,19.71,19.73,17800.0,17.4649,17.4826,17.456,17.4738,17800.0
2005-01-13 12:25:00,19.73,19.75,19.73,19.73,16600.0,17.4738,17.4915,17.4738,17.4738,16600.0
2005-01-13 12:30:00,19.73,19.74,19.7,19.71,31200.0,17.4738,17.4826,17.4472,17.456,31200.0
2005-01-13 12:35:00,19.72,19.72,19.71,19.72,15400.0,17.4649,17.4649,17.456,17.4649,15400.0
2005-01-13 12:40:00,19.72,19.73,19.67,19.69,34600.0,17.4649,17.4738,17.4206,17.4383,34600.0
2005-01-13 12:45:00,19.69,19.71,19.69,19.7,15200.0,17.4383,17.456,17.4383,17.4472,15200.0
2005-01-13 12:50:00,19.7,19.7,19.68,19.7,20800.0,17.4472,17.4472,17.4295,17.4472,20800.0
2005-01-13 12:55:00,19.7,19.7,19.68,19.68,10000.0,17.4472,17.4472,17.4295,17.4295,10000.0
2005-01-13 13:00:00,19.68,19.72,19.67,19.68,92200.0,17.4295,17.4649,17.4206,17.4295,92200.0
2005-01-13 13:05:00,19.68,19.73,19.68,19.72,31400.0,17.4295,17.4738,17.4295,17.4649,31400.0
2005-01-13 13:10:00,19.72,19.74,19.7,19.73,28800.0,17.4649,17.4826,17.4472,17.4738,28800.0
2005-01-13 13:15:00,19.74,19.74,19.71,19.72,27000.0,17.4826,17.4826,17.456,17.4649,27000.0
2005-01-13 13:20:00,19.72,19.72,19.7,19.71,31600.0,17.4649,17.4649,17.4472,17.456,31600.0
2005-01-13 13:25:00,19.71,19.71,19.7,19.7,17800.0,17.456,17.456,17.4472,17.4472,17800.0
2005-01-13 13:30:00,19.71,19.71,19.69,19.7,33200.0,17.456,17.456,17.4383,17.4472,33200.0
2005-01-13 13:35:00,19.7,19.7,19.7,19.7,21600.0,17.4472,17.4472,17.4472,17.4472,21600.0
2005-01-13 13:40:00,19.7,19.7,19.7,19.7,11400.0,17.4472,17.4472,17.4472,17.4472,11400.0
2005-01-13 13:45:00,19.7,19.78,19.7,19.71,126400.0,17.4472,17.518,17.4472,17.456,126400.0
2005-01-13 13:50:00,19.71,19.74,19.71,19.73,19800.0,17.456,17.4826,17.456,17.4738,19800.0
2005-01-13 13:55:00,19.73,19.75,19.72,19.74,31800.0,17.4738,17.4915,17.4649,17.4826,31800.0
2005-01-13 14:00:00,19.75,19.75,19.74,19.75,32200.0,17.4915,17.4915,17.4826,17.4915,32200.0
2005-01-13 14:05:00,19.75,19.75,19.73,19.74,32400.0,17.4915,17.4915,17.4738,17.4826,32400.0
2005-01-13 14:10:00,19.75,19.75,19.72,19.74,15200.0,17.4915,17.4915,17.4649,17.4826,15200.0
2005-01-13 14:15:00,19.75,19.75,19.73,19.74,17600.0,17.4915,17.4915,17.4738,17.4826,17600.0
2005-01-13 14:20:00,19.73,19.75,19.73,19.75,49800.0,17.4738,17.4915,17.4738,17.4915,49800.0
2005-01-13 14:25:00,19.75,19.76,19.74,19.75,35200.0,17.4915,17.5003,17.4826,17.4915,35200.0
2005-01-13 14:30:00,19.75,19.75,19.7,19.7,47800.0,17.4915,17.4915,17.4472,17.4472,47800.0
2005-01-13 14:35:00,19.71,19.75,19.7,19.73,91400.0,17.456,17.4915,17.4472,17.4738,91400.0
2005-01-13 14:40:00,19.72,19.72,19.68,19.7,68000.0,17.4649,17.4649,17.4295,17.4472,68000.0
2005-01-13 14:45:00,19.7,19.7,19.7,19.7,30400.0,17.4472,17.4472,17.4472,17.4472,30400.0
2005-01-13 14:50:00,19.7,19.71,19.7,19.7,41600.0,17.4472,17.456,17.4472,17.4472,41600.0
2005-01-13 14:55:00,19.7,19.71,19.7,19.7,18000.0,17.4472,17.456,17.4472,17.4472,18000.0
2005-01-13 15:00:00,19.7,19.72,19.7,19.72,58200.0,17.4472,17.4649,17.4472,17.4649,58200.0
2005-01-13 15:05:00,19.71,19.73,19.7,19.72,55800.0,17.456,17.4738,17.4472,17.4649,55800.0
2005-01-13 15:10:00,19.73,19.73,19.7,19.72,50000.0,17.4738,17.4738,17.4472,17.4649,50000.0
2005-01-13 15:15:00,19.72,19.73,19.65,19.65,53800.0,17.4649,17.4738,17.4029,17.4029,53800.0
2005-01-13 15:20:00,19.66,19.66,19.58,19.61,44400.0,17.4118,17.4118,17.3409,17.3675,44400.0
2005-01-13 15:25:00,19.61,19.67,19.61,19.65,52600.0,17.3675,17.4206,17.3675,17.4029,52600.0
2005-01-13 15:30:00,19.65,19.66,19.59,19.63,98400.0,17.4029,17.4118,17.3498,17.3852,98400.0
2005-01-13 15:35:00,19.62,19.65,19.58,19.59,215400.0,17.3763,17.4029,17.3409,17.3498,215400.0
2005-01-13 15:40:00,19.58,19.58,19.5,19.52,143800.0,17.3409,17.3409,17.2701,17.2878,143800.0
2005-01-13 15:45:00,19.52,19.57,19.5,19.57,161600.0,17.2878,17.3321,17.2701,17.3321,161600.0
2005-01-13 15:50:00,19.57,19.63,19.54,19.63,288000.0,17.3321,17.3852,17.3055,17.3852,288000.0
2005-01-13 15:55:00,19.62,19.71,19.61,19.63,431400.0,17.3763,17.456,17.3675,17.3852,431400.0
2005-01-14 09:30:00,19.6,19.79,19.54,19.65,109000.0,17.3586,17.5269,17.3055,17.4029,109000.0
2005-01-14 09:35:00,19.67,19.74,19.67,19.7,41000.0,17.4206,17.4826,17.4206,17.4472,41000.0
2005-01-14 09:40:00,19.7,19.74,19.65,19.66,34200.0,17.4472,17.4826,17.4029,17.4118,34200.0
2005-01-14 09:45:00,19.67,19.75,19.67,19.75,25400.0,17.4206,17.4915,17.4206,17.4915,25400.0
2005-01-14 09:50:00,19.75,19.76,19.6,19.72,45200.0,17.4915,17.5003,17.3586,17.4649,45200.0
2005-01-14 09:55:00,19.72,19.75,19.67,19.7,27000.0,17.4649,17.4915,17.4206,17.4472,27000.0
2005-01-14 10:00:00,19.72,19.74,19.68,19.68,22000.0,17.4649,17.4826,17.4295,17.4295,22000.0
2005-01-14 10:05:00,19.7,19.7,19.65,19.66,26600.0,17.4472,17.4472,17.4029,17.4118,26600.0
2005-01-14 10:10:00,19.65,19.76,19.65,19.76,33200.0,17.4029,17.5003,17.4029,17.5003,33200.0
2005-01-14 10:15:00,19.76,19.8,19.75,19.78,34200.0,17.5003,17.5358,17.4915,17.518,34200.0
2005-01-14 10:20:00,19.78,19.79,19.78,19.78,19400.0,17.518,17.5269,17.518,17.518,19400.0
2005-01-14 10:25:00,19.79,19.86,19.79,19.85,270600.0,17.5269,17.5889,17.5269,17.58,270600.0
2005-01-14 10:30:00,19.85,19.86,19.81,19.85,108200.0,17.58,17.5889,17.5446,17.58,108200.0
2005-01-14 10:35:00,19.85,19.89,19.85,19.87,62000.0,17.58,17.6155,17.58,17.5977,62000.0
2005-01-14 10:40:00,19.88,19.91,19.88,19.9,35800.0,17.6066,17.6332,17.6066,17.6243,35800.0
2005-01-14 10:45:00,19.9,19.94,19.9,19.91,29200.0,17.6243,17.6597,17.6243,17.6332,29200.0
2005-01-14 10:50:00,19.91,19.91,19.88,19.9,19800.0,17.6332,17.6332,17.6066,17.6243,19800.0
2005-01-14 10:55:00,19.9,19.9,19.86,19.89,16200.0,17.6243,17.6243,17.5889,17.6155,16200.0
2005-01-14 11:00:00,19.89,19.89,19.85,19.87,91600.0,17.6155,17.6155,17.58,17.5977,91600.0
2005-01-14 11:05:00,19.86,19.87,19.85,19.86,109000.0,17.5889,17.5977,17.58,17.5889,109000.0
2005-01-14 11:10:00,19.86,19.89,19.86,19.89,21800.0,17.5889,17.6155,17.5889,17.6155,21800.0
2005-01-14 11:15:00,19.89,19.89,19.88,19.88,7800.0,17.6155,17.6155,17.6066,17.6066,7800.0
2005-01-14 11:20:00,19.89,19.89,19.88,19.88,31000.0,17.6155,17.6155,17.6066,17.6066,31000.0
2005-01-14 11:25:00,19.88,19.89,19.88,19.89,18200.0,17.6066,17.6155,17.6066,17.6155,18200.0
2005-01-14 11:30:00,19.89,19.9,19.88,19.9,116000.0,17.6155,17.6243,17.6066,17.6243,116000.0
2005-01-14 11:35:00,19.9,19.9,19.88,19.88,21600.0,17.6243,17.6243,17.6066,17.6066,21600.0
2005-01-14 11:40:00,19.88,19.9,19.87,19.89,36800.0,17.6066,17.6243,17.5977,17.6155,36800.0
2005-01-14 11:45:00,19.89,19.9,19.88,19.89,13400.0,17.6155,17.6243,17.6066,17.6155,13400.0
2005-01-14 11:50:00,19.89,19.9,19.88,19.9,18200.0,17.6155,17.6243,17.6066,17.6243,18200.0
2005-01-14 11:55:00,19.9,19.94,19.89,19.93,35400.0,17.6243,17.6597,17.6155,17.6509,35400.0
2005-01-14 12:00:00,19.93,19.99,19.93,19.98,18800.0,17.6509,17.704,17.6509,17.6952,18800.0
2005-01-14 12:05:00,19.97,19.98,19.96,19.97,62000.0,17.6863,17.6952,17.6775,17.6863,62000.0
2005-01-14 12:10:00,19.97,19.98,19.95,19.97,36200.0,17.6863,17.6952,17.6686,17.6863,36200.0
2005-01-14 12:15:00,19.97,19.99,19.96,19.99,25200.0,17.6863,17.704,17.6775,17.704,25200.0
2005-01-14 12:20:00,19.99,19.99,19.97,19.97,25800.0,17.704,17.704,17.6863,17.6863,25800.0
2005-01-14 12:25:00,19.97,20.0,19.97,20.0,45400.0,17.6863,17.7129,17.6863,17.7129,45400.0
2005-01-14 12:30:00,20.0,20.0,19.98,19.99,42200.0,17.7129,17.7129,17.6952,17.704,42200.0
2005-01-14 12:35:00,19.99,20.0,19.98,20.0,75400.0,17.704,17.7129,17.6952,17.7129,75400.0
2005-01-14 12:40:00,20.0,20.02,19.99,20.0,50600.0,17.7129,17.7306,17.704,17.7129,50600.0
2005-01-14 12:45:00,20.0,20.0,19.99,20.0,12600.0,17.7129,17.7129,17.704,17.7129,12600.0
2005-01-14 12:50:00,20.0,20.0,19.99,20.0,7200.0,17.7129,17.7129,17.704,17.7129,7200.0
2005-01-14 12:55:00,20.0,20.0,20.0,20.0,6000.0,17.7129,17.7129,17.7129,17.7129,6000.0
2005-01-14 13:00:00,20.0,20.0,19.93,19.96,26200.0,17.7129,17.7129,17.6509,17.6775,26200.0
2005-01-14 13:05:00,19.96,20.0,19.96,20.0,26800.0,17.6775,17.7129,17.6775,17.7129,26800.0
2005-01-14 13:10:00,19.98,20.0,19.98,19.99,27600.0,17.6952,17.7129,17.6952,17.704,27600.0
2005-01-14 13:15:00,19.99,20.01,19.99,19.99,32400.0,17.704,17.7217,17.704,17.704,32400.0
2005-01-14 13:20:00,20.0,20.0,19.99,19.99,8600.0,17.7129,17.7129,17.704,17.704,8600.0
2005-01-14 13:25:00,19.99,20.0,19.99,20.0,17200.0,17.704,17.7129,17.704,17.7129,17200.0
2005-01-14 13:30:00,20.0,20.0,20.0,20.0,9200.0,17.7129,17.7129,17.7129,17.7129,9200.0
2005-01-14 13:35:00,20.0,20.0,19.99,20.0,8400.0,17.7129,17.7129,17.704,17.7129,8400.0
2005-01-14 13:40:00,19.99,20.0,19.97,19.97,24600.0,17.704,17.7129,17.6863,17.6863,24600.0
2005-01-14 13:45:00,19.98,19.99,19.98,19.99,3200.0,17.6952,17.704,17.6952,17.704,3200.0
2005-01-14 13:50:00,19.99,20.0,19.97,19.97,7000.0,17.704,17.7129,17.6863,17.6863,7000.0
2005-01-14 13:55:00,19.98,19.98,19.93,19.94,24200.0,17.6952,17.6952,17.6509,17.6597,24200.0
2005-01-14 14:00:00,19.94,19.95,19.93,19.94,8000.0,17.6597,17.6686,17.6509,17.6597,8000.0
2005-01-14 14:05:00,19.95,19.98,19.95,19.96,20600.0,17.6686,17.6952,17.6686,17.6775,20600.0
2005-01-14 14:10:00,19.95,19.96,19.86,19.88,80600.0,17.6686,17.6775,17.5889,17.6066,80600.0
2005-01-14 14:15:00,19.88,19.9,19.8,19.83,91600.0,17.6066,17.6243,17.5358,17.5623,91600.0
2005-01-14 14:20:00,19.83,19.86,19.82,19.86,26200.0,17.5623,17.5889,17.5535,17.5889,26200.0
2005-01-14 14:25:00,19.88,19.89,19.85,19.85,30800.0,17.6066,17.6155,17.58,17.58,30800.0
2005-01-14 14:30:00,19.85,19.88,19.85,19.88,103400.0,17.58,17.6066,17.58,17.6066,103400.0
2005-01-14 14:35:00,19.88,19.89,19.86,19.88,92800.0,17.6066,17.6155,17.5889,17.6066,92800.0
2005-01-14 14:40:00,19.88,19.9,19.86,19.88,12600.0,17.6066,17.6243,17.5889,17.6066,12600.0
2005-01-14 14:45:00,19.88,19.88,19.84,19.85,14400.0,17.6066,17.6066,17.5712,17.58,14400.0
2005-01-14 14:50:00,19.86,19.92,19.86,19.91,35200.0,17.5889,17.642,17.5889,17.6332,35200.0
2005-01-14 14:55:00,19.9,19.98,19.9,19.98,51600.0,17.6243,17.6952,17.6243,17.6952,51600.0
2005-01-14 15:00:00,19.97,20.0,19.93,19.93,50400.0,17.6863,17.7129,17.6509,17.6509,50400.0
2005-01-14 15:05:00,19.93,19.93,19.89,19.9,22400.0,17.6509,17.6509,17.6155,17.6243,22400.0
2005-01-14 15:10:00,19.9,19.93,19.89,19.93,16200.0,17.6243,17.6509,17.6155,17.6509,16200.0
2005-01-14 15:15:00,19.93,19.93,19.88,19.88,33000.0,17.6509,17.6509,17.6066,17.6066,33000.0
2005-01-14 15:20:00,19.89,19.9,19.89,19.9,31400.0,17.6155,17.6243,17.6155,17.6243,31400.0
2005-01-14 15:25:00,19.9,19.9,19.89,19.89,31600.0,17.6243,17.6243,17.6155,17.6155,31600.0
2005-01-14 15:30:00,19.89,19.89,19.88,19.89,69400.0,17.6155,17.6155,17.6066,17.6155,69400.0
2005-01-14 15:35:00,19.89,19.91,19.89,19.91,29400.0,17.6155,17.6332,17.6155,17.6332,29400.0
2005-01-14 15:40:00,19.91,19.93,19.9,19.9,46400.0,17.6332,17.6509,17.6243,17.6243,46400.0
2005-01-14 15:45:00,19.89,19.95,19.88,19.88,59000.0,17.6155,17.6686,17.6066,17.6066,59000.0
2005-01-14 15:50:00,19.88,19.89,19.86,19.89,97800.0,17.6066,17.6155,17.5889,17.6155,97800.0
2005-01-14 15:55:00,19.88,19.9,19.86,19.86,86400.0,17.6066,17.6243,17.5889,17.5889,86400.0
2005-01-18 09:30:00,19.88,19.88,19.75,19.78,89800.0,17.6066,17.6066,17.4915,17.518,89800.0
2005-01-18 09:35:00,19.78,19.88,19.78,19.84,103800.0,17.518,17.6066,17.518,17.5712,103800.0
2005-01-18 09:40:00,19.82,19.85,19.81,19.81,10400.0,17.5535,17.58,17.5446,17.5446,10400.0
2005-01-18 09:45:00,19.8,19.83,19.79,19.79,13600.0,17.5358,17.5623,17.5269,17.5269,13600.0
2005-01-18 09:50:00,19.78,19.81,19.75,19.75,6000.0,17.518,17.5446,17.4915,17.4915,6000.0
2005-01-18 09:55:00,19.75,19.82,19.75,19.81,14000.0,17.4915,17.5535,17.4915,17.5446,14000.0
2005-01-18 10:00:00,19.83,19.85,19.81,19.84,9000.0,17.5623,17.58,17.5446,17.5712,9000.0
2005-01-18 10:05:00,19.86,19.88,19.77,19.78,16200.0,17.5889,17.6066,17.5092,17.518,16200.0
2005-01-18 10:10:00,19.79,19.8,19.79,19.79,9200.0,17.5269,17.5358,17.5269,17.5269,9200.0
2005-01-18 10:15:00,19.79,19.81,19.77,19.8,13600.0,17.5269,17.5446,17.5092,17.5358,13600.0
2005-01-18 10:20:00,19.79,19.84,19.77,19.84,13000.0,17.5269,17.5712,17.5092,17.5712,13000.0
2005-01-18 10:25:00,19.84,19.86,19.84,19.85,12800.0,17.5712,17.5889,17.5712,17.58,12800.0
2005-01-18 10:30:00,19.85,19.96,19.85,19.93,30400.0,17.58,17.6775,17.58,17.6509,30400.0
2005-01-18 10:35:00,19.93,19.99,19.92,19.93,20000.0,17.6509,17.704,17.642,17.6509,20000.0
2005-01-18 10:40:00,19.95,19.99,19.95,19.97,29600.0,17.6686,17.704,17.6686,17.6863,29600.0
2005-01-18 10:45:00,19.97,19.98,19.94,19.96,20200.0,17.6863,17.6952,17.6597,17.6775,20200.0
2005-01-18 10:50:00,19.96,19.98,19.91,19.95,40800.0,17.6775,17.6952,17.6332,17.6686,40800.0
2005-01-18 10:55:00,19.95,19.96,19.8,19.83,98200.0,17.6686,17.6775,17.5358,17.5623,98200.0
2005-01-18 11:00:00,19.83,19.88,19.83,19.86,43800.0,17.5623,17.6066,17.5623,17.5889,43800.0
2005-01-18 11:05:00,19.86,19.88,19.86,19.88,25400.0,17.5889,17.6066,17.5889,17.6066,25400.0
2005-01-18 11:10:00,19.88,19.9,19.87,19.89,48400.0,17.6066,17.6243,17.5977,17.6155,48400.0
2005-01-18 11:15:00,19.89,19.9,19.87,19.87,21400.0,17.6155,17.6243,17.5977,17.5977,21400.0
2005-01-18 11:20:00,19.88,19.89,19.85,19.85,44200.0,17.6066,17.6155,17.58,17.58,44200.0
2005-01-18 11:25:00,19.86,19.86,19.84,19.84,20600.0,17.5889,17.5889,17.5712,17.5712,20600.0
2005-01-18 11:30:00,19.84,19.86,19.84,19.84,29200.0,17.5712,17.5889,17.5712,17.5712,29200.0
2005-01-18 11:35:00,19.85,19.86,19.84,19.84,76800.0,17.58,17.5889,17.5712,17.5712,76800.0
2005-01-18 11:40:00,19.84,19.85,19.82,19.82,46000.0,17.5712,17.58,17.5535,17.5535,46000.0
2005-01-18 11:45:00,19.83,19.83,19.8,19.8,24400.0,17.5623,17.5623,17.5358,17.5358,24400.0
2005-01-18 11:50:00,19.8,19.83,19.77,19.79,35200.0,17.5358,17.5623,17.5092,17.5269,35200.0
2005-01-18 11:55:00,19.79,19.8,19.74,19.75,233600.0,17.5269,17.5358,17.4826,17.4915,233600.0
2005-01-18 12:00:00,19.75,19.75,19.7,19.73,62000.0,17.4915,17.4915,17.4472,17.4738,62000.0
2005-01-18 12:05:00,19.73,19.75,19.73,19.75,33600.0,17.4738,17.4915,17.4738,17.4915,33600.0
2005-01-18 12:10:00,19.75,19.79,19.73,19.73,98200.0,17.4915,17.5269,17.4738,17.4738,98200.0
2005-01-18 12:15:00,19.74,19.75,19.73,19.75,34800.0,17.4826,17.4915,17.4738,17.4915,34800.0
2005-01-18 12:20:00,19.75,19.75,19.74,19.74,16200.0,17.4915,17.4915,17.4826,17.4826,16200.0
2005-01-18 12:25:00,19.74,19.74,19.72,19.72,37600.0,17.4826,17.4826,17.4649,17.4649,37600.0
2005-01-18 12:30:00,19.73,19.73,19.7,19.7,71600.0,17.4738,17.4738,17.4472,17.4472,71600.0
2005-01-18 12:35:00,19.72,19.73,19.71,19.72,56200.0,17.4649,17.4738,17.456,17.4649,56200.0
2005-01-18 12:40:00,19.73,19.73,19.7,19.71,50000.0,17.4738,17.4738,17.4472,17.456,50000.0
2005-01-18 12:45:00,19.71,19.72,19.7,19.7,31200.0,17.456,17.4649,17.4472,17.4472,31200.0
2005-01-18 12:50:00,19.71,19.71,19.7,19.7,62200.0,17.456,17.456,17.4472,17.4472,62200.0
2005-01-18 12:55:00,19.71,19.71,19.68,19.69,29000.0,17.456,17.456,17.4295,17.4383,29000.0
2005-01-18 13:00:00,19.68,19.7,19.68,19.7,24600.0,17.4295,17.4472,17.4295,17.4472,24600.0
2005-01-18 13:05:00,19.7,19.7,19.68,19.68,29600.0,17.4472,17.4472,17.4295,17.4295,29600.0
2005-01-18 13:10:00,19.68,19.68,19.68,19.68,46400.0,17.4295,17.4295,17.4295,17.4295,46400.0
2005-01-18 13:15:00,19.68,19.68,19.68,19.68,41800.0,17.4295,17.4295,17.4295,17.4295,41800.0
2005-01-18 13:20:00,19.68,19.68,19.66,19.66,32400.0,17.4295,17.4295,17.4118,17.4118,32400.0
2005-01-18 13:25:00,19.65,19.65,19.63,19.65,40600.0,17.4029,17.4029,17.3852,17.4029,40600.0
2005-01-18 13:30:00,19.65,19.72,19.65,19.72,160000.0,17.4029,17.4649,17.4029,17.4649,160000.0
2005-01-18 13:35:00,19.72,19.72,19.68,19.71,48200.0,17.4649,17.4649,17.4295,17.456,48200.0
2005-01-18 13:40:00,19.71,19.73,19.71,19.72,29000.0,17.456,17.4738,17.456,17.4649,29000.0
2005-01-18 13:45:00,19.72,19.73,19.7,19.7,33600.0,17.4649,17.4738,17.4472,17.4472,33600.0
2005-01-18 13:50:00,19.71,19.73,19.71,19.72,31400.0,17.456,17.4738,17.456,17.4649,31400.0
2005-01-18 13:55:00,19.72,19.73,19.71,19.73,11400.0,17.4649,17.4738,17.456,17.4738,11400.0
2005-01-18 14:00:00,19.73,19.75,19.73,19.74,20200.0,17.4738,17.4915,17.4738,17.4826,20200.0
2005-01-18 14:05:00,19.74,19.75,19.7,19.72,56400.0,17.4826,17.4915,17.4472,17.4649,56400.0
2005-01-18 14:10:00,19.71,19.73,19.69,19.72,24200.0,17.456,17.4738,17.4383,17.4649,24200.0
2005-01-18 14:15:00,19.72,19.72,19.69,19.71,17400.0,17.4649,17.4649,17.4383,17.456,17400.0
2005-01-18 14:20:00,19.71,19.71,19.71,19.71,11600.0,17.456,17.456,17.456,17.456,11600.0
2005-01-18 14:25:00,19.71,19.72,19.71,19.71,23600.0,17.456,17.4649,17.456,17.456,23600.0
2005-01-18 14:30:00,19.72,19.73,19.67,19.67,58800.0,17.4649,17.4738,17.4206,17.4206,58800.0
2005-01-18 14:35:00,19.67,19.68,19.64,19.64,58200.0,17.4206,17.4295,17.394,17.394,58200.0
2005-01-18 14:40:00,19.64,19.65,19.6,19.61,122000.0,17.394,17.4029,17.3586,17.3675,122000.0
2005-01-18 14:45:00,19.61,19.61,19.57,19.59,63000.0,17.3675,17.3675,17.3321,17.3498,63000.0
2005-01-18 14:50:00,19.58,19.59,19.56,19.57,38200.0,17.3409,17.3498,17.3232,17.3321,38200.0
2005-01-18 14:55:00,19.57,19.6,19.57,19.59,54400.0,17.3321,17.3586,17.3321,17.3498,54400.0
2005-01-18 15:00:00,19.6,19.6,19.56,19.58,72200.0,17.3586,17.3586,17.3232,17.3409,72200.0
2005-01-18 15:05:00,19.57,19.59,19.56,19.58,67200.0,17.3321,17.3498,17.3232,17.3409,67200.0
2005-01-18 15:10:00,19.58,19.58,19.53,19.53,77000.0,17.3409,17.3409,17.2966,17.2966,77000.0
2005-01-18 15:15:00,19.54,19.55,19.51,19.53,70600.0,17.3055,17.3143,17.2789,17.2966,70600.0
2005-01-18 15:20:00,19.53,19.55,19.51,19.54,94600.0,17.2966,17.3143,17.2789,17.3055,94600.0
2005-01-18 15:25:00,19.55,19.55,19.49,19.49,137000.0,17.3143,17.3143,17.2612,17.2612,137000.0
2005-01-18 15:30:00,19.49,19.56,19.49,19.55,116600.0,17.2612,17.3232,17.2612,17.3143,116600.0
2005-01-18 15:35:00,19.55,19.57,19.53,19.56,88000.0,17.3143,17.3321,17.2966,17.3232,88000.0
2005-01-18 15:40:00,19.57,19.59,19.55,19.58,78800.0,17.3321,17.3498,17.3143,17.3409,78800.0
2005-01-18 15:45:00,19.58,19.58,19.52,19.52,115400.0,17.3409,17.3409,17.2878,17.2878,115400.0
2005-01-18 15:50:00,19.52,19.53,19.49,19.49,235600.0,17.2878,17.2966,17.2612,17.2612,235600.0
2005-01-18 15:55:00,19.49,19.53,19.49,19.52,243400.0,17.2612,17.2966,17.2612,17.2878,243400.0
2005-01-19 09:30:00,19.48,19.5,19.38,19.4,197800.0,17.2523,17.2701,17.1638,17.1815,197800.0
2005-01-19 09:35:00,19.4,19.45,19.38,19.38,92200.0,17.1815,17.2258,17.1638,17.1638,92200.0
2005-01-19 09:40:00,19.38,19.4,19.3,19.33,89400.0,17.1638,17.1815,17.0929,17.1195,89400.0
2005-01-19 09:45:00,19.34,19.34,19.13,19.15,131600.0,17.1284,17.1284,16.9424,16.9601,131600.0
2005-01-19 09:50:00,19.16,19.2,19.15,19.18,87600.0,16.9689,17.0044,16.9601,16.9867,87600.0
2005-01-19 09:55:00,19.18,19.2,19.12,19.14,150600.0,16.9867,17.0044,16.9335,16.9512,150600.0
2005-01-19 10:00:00,19.15,19.18,19.13,19.17,240800.0,16.9601,16.9867,16.9424,16.9778,240800.0
2005-01-19 10:05:00,19.15,19.16,19.14,19.15,36400.0,16.9601,16.9689,16.9512,16.9601,36400.0
2005-01-19 10:10:00,19.16,19.18,19.15,19.15,72600.0,16.9689,16.9867,16.9601,16.9601,72600.0
2005-01-19 10:15:00,19.15,19.15,19.09,19.1,159600.0,16.9601,16.9601,16.9069,16.9158,159600.0
2005-01-19 10:20:00,19.11,19.15,19.11,19.15,110000.0,16.9247,16.9601,16.9247,16.9601,110000.0
2005-01-19 10:25:00,19.15,19.18,19.15,19.17,80800.0,16.9601,16.9867,16.9601,16.9778,80800.0
2005-01-19 10:30:00,19.17,19.23,19.17,19.18,202600.0,16.9778,17.0309,16.9778,16.9867,202600.0
2005-01-19 10:35:00,19.18,19.22,19.17,19.21,128400.0,16.9867,17.0221,16.9778,17.0132,128400.0
2005-01-19 10:40:00,19.21,19.25,19.21,19.25,66600.0,17.0132,17.0486,17.0132,17.0486,66600.0
2005-01-19 10:45:00,19.25,19.25,19.23,19.25,51600.0,17.0486,17.0486,17.0309,17.0486,51600.0
2005-01-19 10:50:00,19.25,19.25,19.2,19.24,39600.0,17.0486,17.0486,17.0044,17.0398,39600.0
2005-01-19 10:55:00,19.25,19.25,19.18,19.18,73800.0,17.0486,17.0486,16.9867,16.9867,73800.0
2005-01-19 11:00:00,19.18,19.18,19.16,19.18,45400.0,16.9867,16.9867,16.9689,16.9867,45400.0
2005-01-19 11:05:00,19.18,19.24,19.18,19.24,111800.0,16.9867,17.0398,16.9867,17.0398,111800.0
2005-01-19 11:10:00,19.25,19.25,19.18,19.2,53800.0,17.0486,17.0486,16.9867,17.0044,53800.0
2005-01-19 11:15:00,19.2,19.21,19.19,19.2,69600.0,17.0044,17.0132,16.9955,17.0044,69600.0
2005-01-19 11:20:00,19.2,19.25,19.2,19.25,38000.0,17.0044,17.0486,17.0044,17.0486,38000.0
2005-01-19 11:25:00,19.25,19.25,19.23,19.23,28200.0,17.0486,17.0486,17.0309,17.0309,28200.0
2005-01-19 11:30:00,19.23,19.31,19.23,19.31,65000.0,17.0309,17.1018,17.0309,17.1018,65000.0
2005-01-19 11:35:00,19.31,19.31,19.28,19.29,36800.0,17.1018,17.1018,17.0752,17.0841,36800.0
2005-01-19 11:40:00,19.29,19.3,19.29,19.3,18200.0,17.0841,17.0929,17.0841,17.0929,18200.0
2005-01-19 11:45:00,19.3,19.3,19.26,19.27,47200.0,17.0929,17.0929,17.0575,17.0664,47200.0
2005-01-19 11:50:00,19.28,19.28,19.24,19.24,49200.0,17.0752,17.0752,17.0398,17.0398,49200.0
2005-01-19 11:55:00,19.24,19.27,19.23,19.25,52200.0,17.0398,17.0664,17.0309,17.0486,52200.0
2005-01-19 12:00:00,19.25,19.29,19.25,19.27,33000.0,17.0486,17.0841,17.0486,17.0664,33000.0
2005-01-19 12:05:00,19.28,19.28,19.25,19.27,40000.0,17.0752,17.0752,17.0486,17.0664,40000.0
2005-01-19 12:10:00,19.27,19.28,19.25,19.26,18600.0,17.0664,17.0752,17.0486,17.0575,18600.0
2005-01-19 12:15:00,19.25,19.26,19.25,19.25,29200.0,17.0486,17.0575,17.0486,17.0486,29200.0
2005-01-19 12:20:00,19.24,19.26,19.24,19.26,64600.0,17.0398,17.0575,17.0398,17.0575,64600.0
2005-01-19 12:25:00,19.27,19.27,19.24,19.25,54000.0,17.0664,17.0664,17.0398,17.0486,54000.0
2005-01-19 12:30:00,19.25,19.26,19.24,19.25,39400.0,17.0486,17.0575,17.0398,17.0486,39400.0
2005-01-19 12:35:00,19.25,19.27,19.21,19.23,59600.0,17.0486,17.0664,17.0132,17.0309,59600.0
2005-01-19 12:40:00,19.23,19.24,19.23,19.24,27600.0,17.0309,17.0398,17.0309,17.0398,27600.0
2005-01-19 12:45:00,19.24,19.25,19.24,19.25,27600.0,17.0398,17.0486,17.0398,17.0486,27600.0
2005-01-19 12:50:00,19.25,19.25,19.22,19.23,32600.0,17.0486,17.0486,17.0221,17.0309,32600.0
2005-01-19 12:55:00,19.23,19.23,19.23,19.23,36200.0,17.0309,17.0309,17.0309,17.0309,36200.0
2005-01-19 13:00:00,19.24,19.24,19.2,19.22,80200.0,17.0398,17.0398,17.0044,17.0221,80200.0
2005-01-19 13:05:00,19.22,19.23,19.21,19.22,16000.0,17.0221,17.0309,17.0132,17.0221,16000.0
2005-01-19 13:10:00,19.22,19.22,19.18,19.2,40800.0,17.0221,17.0221,16.9867,17.0044,40800.0
2005-01-19 13:15:00,19.2,19.22,19.2,19.22,36400.0,17.0044,17.0221,17.0044,17.0221,36400.0
2005-01-19 13:20:00,19.22,19.24,19.22,19.23,44000.0,17.0221,17.0398,17.0221,17.0309,44000.0
2005-01-19 13:25:00,19.23,19.25,19.2,19.23,63800.0,17.0309,17.0486,17.0044,17.0309,63800.0
2005-01-19 13:30:00,19.22,19.23,19.2,19.21,19600.0,17.0221,17.0309,17.0044,17.0132,19600.0
2005-01-19 13:35:00,19.21,19.21,19.17,19.2,34200.0,17.0132,17.0132,16.9778,17.0044,34200.0
2005-01-19 13:40:00,19.2,19.2,19.18,19.19,14200.0,17.0044,17.0044,16.9867,16.9955,14200.0
2005-01-19 13:45:00,19.18,19.19,19.17,19.19,32000.0,16.9867,16.9955,16.9778,16.9955,32000.0
2005-01-19 13:50:00,19.2,19.2,19.16,19.17,21400.0,17.0044,17.0044,16.9689,16.9778,21400.0
2005-01-19 13:55:00,19.16,19.16,19.14,19.14,30600.0,16.9689,16.9689,16.9512,16.9512,30600.0
2005-01-19 14:00:00,19.15,19.16,19.11,19.15,96600.0,16.9601,16.9689,16.9247,16.9601,96600.0
2005-01-19 14:05:00,19.15,19.15,19.12,19.13,84400.0,16.9601,16.9601,16.9335,16.9424,84400.0
2005-01-19 14:10:00,19.13,19.14,19.11,19.14,32800.0,16.9424,16.9512,16.9247,16.9512,32800.0
2005-01-19 14:15:00,19.14,19.15,19.14,19.15,33200.0,16.9512,16.9601,16.9512,16.9601,33200.0
2005-01-19 14:20:00,19.14,19.15,19.14,19.14,41600.0,16.9512,16.9601,16.9512,16.9512,41600.0
2005-01-19 14:25:00,19.14,19.15,19.13,19.15,42000.0,16.9512,16.9601,16.9424,16.9601,42000.0
2005-01-19 14:30:00,19.15,19.17,19.13,19.15,63200.0,16.9601,16.9778,16.9424,16.9601,63200.0
2005-01-19 14:35:00,19.15,19.15,19.14,19.15,36600.0,16.9601,16.9601,16.9512,16.9601,36600.0
2005-01-19 14:40:00,19.14,19.15,19.14,19.15,30200.0,16.9512,16.9601,16.9512,16.9601,30200.0
2005-01-19 14:45:00,19.15,19.15,19.14,19.14,55800.0,16.9601,16.9601,16.9512,16.9512,55800.0
2005-01-19 14:50:00,19.14,19.15,19.12,19.13,23200.0,16.9512,16.9601,16.9335,16.9424,23200.0
2005-01-19 14:55:00,19.13,19.14,19.09,19.13,88800.0,16.9424,16.9512,16.9069,16.9424,88800.0
2005-01-19 15:00:00,19.13,19.14,19.11,19.13,50600.0,16.9424,16.9512,16.9247,16.9424,50600.0
2005-01-19 15:05:00,19.13,19.13,19.1,19.1,47400.0,16.9424,16.9424,16.9158,16.9158,47400.0
2005-01-19 15:10:00,19.1,19.1,19.02,19.05,120400.0,16.9158,16.9158,16.845,16.8715,120400.0
2005-01-19 15:15:00,19.05,19.09,19.03,19.08,173000.0,16.8715,16.9069,16.8538,16.8981,173000.0
2005-01-19 15:20:00,19.07,19.12,19.07,19.09,127600.0,16.8892,16.9335,16.8892,16.9069,127600.0
2005-01-19 15:25:00,19.09,19.1,19.03,19.05,158600.0,16.9069,16.9158,16.8538,16.8715,158600.0
2005-01-19 15:30:00,19.05,19.08,19.02,19.08,143400.0,16.8715,16.8981,16.845,16.8981,143400.0
2005-01-19 15:35:00,19.08,19.08,19.05,19.05,85200.0,16.8981,16.8981,16.8715,16.8715,85200.0
2005-01-19 15:40:00,19.05,19.07,19.04,19.05,121200.0,16.8715,16.8892,16.8627,16.8715,121200.0
2005-01-19 15:45:00,19.05,19.05,19.03,19.04,201600.0,16.8715,16.8715,16.8538,16.8627,201600.0
2005-01-19 15:50:00,19.04,19.08,19.02,19.07,338400.0,16.8627,16.8981,16.845,16.8892,338400.0
2005-01-19 15:55:00,19.08,19.11,19.06,19.08,312200.0,16.8981,16.9247,16.8804,16.8981,312200.0
2005-01-20 09:30:00,19.05,19.18,19.0,19.11,191800.0,16.8715,16.9867,16.8272,16.9247,191800.0
2005-01-20 09:35:00,19.12,19.3,19.12,19.29,79600.0,16.9335,17.0929,16.9335,17.0841,79600.0
2005-01-20 09:40:00,19.3,19.38,19.29,19.37,111000.0,17.0929,17.1638,17.0841,17.1549,111000.0
2005-01-20 09:45:00,19.37,19.4,19.33,19.33,135800.0,17.1549,17.1815,17.1195,17.1195,135800.0
2005-01-20 09:50:00,19.34,19.39,19.33,19.35,84200.0,17.1284,17.1726,17.1195,17.1372,84200.0
2005-01-20 09:55:00,19.35,19.39,19.33,19.38,87800.0,17.1372,17.1726,17.1195,17.1638,87800.0
2005-01-20 10:00:00,19.38,19.4,19.34,19.39,91000.0,17.1638,17.1815,17.1284,17.1726,91000.0
2005-01-20 10:05:00,19.38,19.48,19.36,19.46,60600.0,17.1638,17.2523,17.1461,17.2346,60600.0
2005-01-20 10:10:00,19.46,19.65,19.46,19.61,111200.0,17.2346,17.4029,17.2346,17.3675,111200.0
2005-01-20 10:15:00,19.6,19.61,19.49,19.52,90600.0,17.3586,17.3675,17.2612,17.2878,90600.0
2005-01-20 10:20:00,19.51,19.54,19.46,19.48,51600.0,17.2789,17.3055,17.2346,17.2523,51600.0
2005-01-20 10:25:00,19.48,19.48,19.37,19.37,56000.0,17.2523,17.2523,17.1549,17.1549,56000.0
2005-01-20 10:30:00,19.37,19.41,19.36,19.39,50000.0,17.1549,17.1904,17.1461,17.1726,50000.0
2005-01-20 10:35:00,19.39,19.45,19.39,19.45,36400.0,17.1726,17.2258,17.1726,17.2258,36400.0
2005-01-20 10:40:00,19.43,19.48,19.43,19.45,46000.0,17.2081,17.2523,17.2081,17.2258,46000.0
2005-01-20 10:45:00,19.45,19.46,19.43,19.43,45200.0,17.2258,17.2346,17.2081,17.2081,45200.0
2005-01-20 10:50:00,19.43,19.45,19.41,19.43,26800.0,17.2081,17.2258,17.1904,17.2081,26800.0
2005-01-20 10:55:00,19.45,19.45,19.43,19.43,76400.0,17.2258,17.2258,17.2081,17.2081,76400.0
2005-01-20 11:00:00,19.43,19.47,19.43,19.44,101600.0,17.2081,17.2435,17.2081,17.2169,101600.0
2005-01-20 11:05:00,19.46,19.47,19.44,19.47,20400.0,17.2346,17.2435,17.2169,17.2435,20400.0
2005-01-20 11:10:00,19.46,19.46,19.41,19.41,36200.0,17.2346,17.2346,17.1904,17.1904,36200.0
2005-01-20 11:15:00,19.42,19.43,19.39,19.39,38600.0,17.1992,17.2081,17.1726,17.1726,38600.0
2005-01-20 11:20:00,19.39,19.42,19.39,19.42,49400.0,17.1726,17.1992,17.1726,17.1992,49400.0
2005-01-20 11:25:00,19.42,19.43,19.4,19.42,27000.0,17.1992,17.2081,17.1815,17.1992,27000.0
2005-01-20 11:30:00,19.42,19.45,19.4,19.43,39600.0,17.1992,17.2258,17.1815,17.2081,39600.0
2005-01-20 11:35:00,19.43,19.5,19.43,19.5,33800.0,17.2081,17.2701,17.2081,17.2701,33800.0
2005-01-20 11:40:00,19.5,19.53,19.49,19.52,61200.0,17.2701,17.2966,17.2612,17.2878,61200.0
2005-01-20 11:45:00,19.52,19.57,19.5,19.55,31200.0,17.2878,17.3321,17.2701,17.3143,31200.0
2005-01-20 11:50:00,19.53,19.53,19.46,19.51,58200.0,17.2966,17.2966,17.2346,17.2789,58200.0
2005-01-20 11:55:00,19.53,19.54,19.48,19.54,32000.0,17.2966,17.3055,17.2523,17.3055,32000.0
2005-01-20 12:00:00,19.53,19.56,19.49,19.56,44600.0,17.2966,17.3232,17.2612,17.3232,44600.0
2005-01-20 12:05:00,19.57,19.58,19.55,19.57,11000.0,17.3321,17.3409,17.3143,17.3321,11000.0
2005-01-20 12:10:00,19.56,19.57,19.52,19.54,34600.0,17.3232,17.3321,17.2878,17.3055,34600.0
2005-01-20 12:15:00,19.54,19.54,19.51,19.52,18400.0,17.3055,17.3055,17.2789,17.2878,18400.0
2005-01-20 12:20:00,19.52,19.52,19.5,19.5,16600.0,17.2878,17.2878,17.2701,17.2701,16600.0
2005-01-20 12:25:00,19.5,19.51,19.49,19.5,15400.0,17.2701,17.2789,17.2612,17.2701,15400.0
2005-01-20 12:30:00,19.5,19.52,19.5,19.5,21600.0,17.2701,17.2878,17.2701,17.2701,21600.0
2005-01-20 12:35:00,19.5,19.5,19.49,19.5,34600.0,17.2701,17.2701,17.2612,17.2701,34600.0
2005-01-20 12:40:00,19.5,19.5,19.49,19.5,42800.0,17.2701,17.2701,17.2612,17.2701,42800.0
2005-01-20 12:45:00,19.5,19.52,19.5,19.5,50800.0,17.2701,17.2878,17.2701,17.2701,50800.0
2005-01-20 12:50:00,19.5,19.51,19.48,19.48,27000.0,17.2701,17.2789,17.2523,17.2523,27000.0
2005-01-20 12:55:00,19.48,19.52,19.48,19.52,42600.0,17.2523,17.2878,17.2523,17.2878,42600.0
2005-01-20 13:00:00,19.5,19.54,19.5,19.51,54600.0,17.2701,17.3055,17.2701,17.2789,54600.0
2005-01-20 13:05:00,19.5,19.51,19.5,19.5,20600.0,17.2701,17.2789,17.2701,17.2701,20600.0
2005-01-20 13:10:00,19.5,19.5,19.48,19.5,60200.0,17.2701,17.2701,17.2523,17.2701,60200.0
2005-01-20 13:15:00,19.5,19.5,19.47,19.48,60200.0,17.2701,17.2701,17.2435,17.2523,60200.0
2005-01-20 13:20:00,19.48,19.49,19.47,19.48,29400.0,17.2523,17.2612,17.2435,17.2523,29400.0
2005-01-20 13:25:00,19.49,19.53,19.49,19.49,26800.0,17.2612,17.2966,17.2612,17.2612,26800.0
2005-01-20 13:30:00,19.49,19.55,19.48,19.55,45600.0,17.2612,17.3143,17.2523,17.3143,45600.0
2005-01-20 13:35:00,19.56,19.61,19.55,19.6,71400.0,17.3232,17.3675,17.3143,17.3586,71400.0
2005-01-20 13:40:00,19.6,19.64,19.6,19.6,47200.0,17.3586,17.394,17.3586,17.3586,47200.0
2005-01-20 13:45:00,19.6,19.6,19.56,19.6,62200.0,17.3586,17.3586,17.3232,17.3586,62200.0
2005-01-20 13:50:00,19.59,19.59,19.55,19.55,45800.0,17.3498,17.3498,17.3143,17.3143,45800.0
2005-01-20 13:55:00,19.55,19.6,19.55,19.59,30800.0,17.3143,17.3586,17.3143,17.3498,30800.0
2005-01-20 14:00:00,19.6,19.67,19.6,19.65,98600.0,17.3586,17.4206,17.3586,17.4029,98600.0
2005-01-20 14:05:00,19.65,19.71,19.64,19.71,81200.0,17.4029,17.456,17.394,17.456,81200.0
2005-01-20 14:10:00,19.71,19.75,19.7,19.72,126400.0,17.456,17.4915,17.4472,17.4649,126400.0
2005-01-20 14:15:00,19.72,19.78,19.68,19.68,84000.0,17.4649,17.518,17.4295,17.4295,84000.0
2005-01-20 14:20:00,19.7,19.7,19.64,19.64,48400.0,17.4472,17.4472,17.394,17.394,48400.0
2005-01-20 14:25:00,19.64,19.64,19.61,19.61,34200.0,17.394,17.394,17.3675,17.3675,34200.0
2005-01-20 14:30:00,19.61,19.64,19.61,19.63,32800.0,17.3675,17.394,17.3675,17.3852,32800.0
2005-01-20 14:35:00,19.62,19.62,19.55,19.59,64800.0,17.3763,17.3763,17.3143,17.3498,64800.0
2005-01-20 14:40:00,19.58,19.65,19.58,19.64,69400.0,17.3409,17.4029,17.3409,17.394,69400.0
2005-01-20 14:45:00,19.64,19.64,19.63,19.64,41000.0,17.394,17.394,17.3852,17.394,41000.0
2005-01-20 14:50:00,19.64,19.68,19.63,19.68,37000.0,17.394,17.4295,17.3852,17.4295,37000.0
2005-01-20 14:55:00,19.67,19.68,19.64,19.67,46400.0,17.4206,17.4295,17.394,17.4206,46400.0
2005-01-20 15:00:00,19.67,19.68,19.59,19.63,73800.0,17.4206,17.4295,17.3498,17.3852,73800.0
2005-01-20 15:05:00,19.63,19.64,19.6,19.61,50000.0,17.3852,17.394,17.3586,17.3675,50000.0
2005-01-20 15:10:00,19.61,19.65,19.61,19.65,53600.0,17.3675,17.4029,17.3675,17.4029,53600.0
2005-01-20 15:15:00,19.65,19.65,19.59,19.64,68400.0,17.4029,17.4029,17.3498,17.394,68400.0
2005-01-20 15:20:00,19.64,19.66,19.6,19.61,107000.0,17.394,17.4118,17.3586,17.3675,107000.0
2005-01-20 15:25:00,19.61,19.64,19.57,19.57,114200.0,17.3675,17.394,17.3321,17.3321,114200.0
2005-01-20 15:30:00,19.58,19.61,19.57,19.61,161800.0,17.3409,17.3675,17.3321,17.3675,161800.0
2005-01-20 15:35:00,19.61,19.64,19.61,19.63,141400.0,17.3675,17.394,17.3675,17.3852,141400.0
2005-01-20 15:40:00,19.62,19.63,19.53,19.53,101200.0,17.3763,17.3852,17.2966,17.2966,101200.0
2005-01-20 15:45:00,19.53,19.57,19.49,19.5,381800.0,17.2966,17.3321,17.2612,17.2701,381800.0
2005-01-20 15:50:00,19.5,19.55,19.45,19.47,164000.0,17.2701,17.3143,17.2258,17.2435,164000.0
2005-01-20 15:55:00,19.46,19.51,19.45,19.48,152600.0,17.2346,17.2789,17.2258,17.2523,152600.0
2005-01-21 09:30:00,19.52,19.58,19.28,19.31,380200.0,17.2878,17.3409,17.0752,17.1018,380200.0
2005-01-21 09:35:00,19.29,19.51,19.29,19.48,65400.0,17.0841,17.2789,17.0841,17.2523,65400.0
2005-01-21 09:40:00,19.48,19.51,19.43,19.5,25600.0,17.2523,17.2789,17.2081,17.2701,25600.0
2005-01-21 09:45:00,19.5,19.51,19.42,19.45,73600.0,17.2701,17.2789,17.1992,17.2258,73600.0
2005-01-21 09:50:00,19.45,19.5,19.39,19.48,58400.0,17.2258,17.2701,17.1726,17.2523,58400.0
2005-01-21 09:55:00,19.49,19.5,19.48,19.49,22600.0,17.2612,17.2701,17.2523,17.2612,22600.0
2005-01-21 10:00:00,19.49,19.5,19.45,19.45,42800.0,17.2612,17.2701,17.2258,17.2258,42800.0
2005-01-21 10:05:00,19.46,19.5,19.45,19.49,83000.0,17.2346,17.2701,17.2258,17.2612,83000.0
2005-01-21 10:10:00,19.49,19.53,19.48,19.5,86400.0,17.2612,17.2966,17.2523,17.2701,86400.0
2005-01-21 10:15:00,19.5,19.56,19.47,19.55,50200.0,17.2701,17.3232,17.2435,17.3143,50200.0
2005-01-21 10:20:00,19.55,19.56,19.49,19.5,135600.0,17.3143,17.3232,17.2612,17.2701,135600.0
2005-01-21 10:25:00,19.51,19.59,19.5,19.57,54000.0,17.2789,17.3498,17.2701,17.3321,54000.0
2005-01-21 10:30:00,19.58,19.58,19.5,19.5,27600.0,17.3409,17.3409,17.2701,17.2701,27600.0
2005-01-21 10:35:00,19.5,19.53,19.48,19.53,45800.0,17.2701,17.2966,17.2523,17.2966,45800.0
2005-01-21 10:40:00,19.53,19.53,19.49,19.5,53000.0,17.2966,17.2966,17.2612,17.2701,53000.0
2005-01-21 10:45:00,19.5,19.53,19.49,19.51,68600.0,17.2701,17.2966,17.2612,17.2789,68600.0
2005-01-21 10:50:00,19.52,19.52,19.45,19.47,174800.0,17.2878,17.2878,17.2258,17.2435,174800.0
2005-01-21 10:55:00,19.47,19.5,19.39,19.41,87400.0,17.2435,17.2701,17.1726,17.1904,87400.0
2005-01-21 11:00:00,19.4,19.41,19.29,19.29,51400.0,17.1815,17.1904,17.0841,17.0841,51400.0
2005-01-21 11:05:00,19.3,19.31,19.27,19.3,29800.0,17.0929,17.1018,17.0664,17.0929,29800.0
2005-01-21 11:10:00,19.29,19.29,19.21,19.21,41800.0,17.0841,17.0841,17.0132,17.0132,41800.0
2005-01-21 11:15:00,19.22,19.26,19.21,19.24,32000.0,17.0221,17.0575,17.0132,17.0398,32000.0
2005-01-21 11:20:00,19.25,19.3,19.25,19.29,36400.0,17.0486,17.0929,17.0486,17.0841,36400.0
2005-01-21 11:25:00,19.29,19.31,19.26,19.3,32200.0,17.0841,17.1018,17.0575,17.0929,32200.0
2005-01-21 11:30:00,19.31,19.33,19.26,19.27,43800.0,17.1018,17.1195,17.0575,17.0664,43800.0
2005-01-21 11:35:00,19.26,19.28,19.25,19.25,28400.0,17.0575,17.0752,17.0486,17.0486,28400.0
2005-01-21 11:40:00,19.25,19.28,19.25,19.26,8200.0,17.0486,17.0752,17.0486,17.0575,8200.0
2005-01-21 11:45:00,19.25,19.26,19.24,19.25,48000.0,17.0486,17.0575,17.0398,17.0486,48000.0
2005-01-21 11:50:00,19.25,19.27,19.24,19.27,56600.0,17.0486,17.0664,17.0398,17.0664,56600.0
2005-01-21 11:55:00,19.26,19.29,19.24,19.27,68400.0,17.0575,17.0841,17.0398,17.0664,68400.0
2005-01-21 12:00:00,19.27,19.3,19.26,19.28,21200.0,17.0664,17.0929,17.0575,17.0752,21200.0
2005-01-21 12:05:00,19.27,19.28,19.27,19.28,30600.0,17.0664,17.0752,17.0664,17.0752,30600.0
2005-01-21 12:10:00,19.28,19.28,19.26,19.27,14800.0,17.0752,17.0752,17.0575,17.0664,14800.0
2005-01-21 12:15:00,19.27,19.29,19.27,19.28,6800.0,17.0664,17.0841,17.0664,17.0752,6800.0
2005-01-21 12:20:00,19.29,19.35,19.28,19.35,29200.0,17.0841,17.1372,17.0752,17.1372,29200.0
2005-01-21 12:25:00,19.34,19.36,19.34,19.35,40400.0,17.1284,17.1461,17.1284,17.1372,40400.0
2005-01-21 12:30:00,19.35,19.35,19.32,19.34,25600.0,17.1372,17.1372,17.1106,17.1284,25600.0
2005-01-21 12:35:00,19.33,19.34,19.32,19.34,11000.0,17.1195,17.1284,17.1106,17.1284,11000.0
2005-01-21 12:40:00,19.34,19.36,19.34,19.36,7800.0,17.1284,17.1461,17.1284,17.1461,7800.0
2005-01-21 12:45:00,19.37,19.38,19.36,19.38,22600.0,17.1549,17.1638,17.1461,17.1638,22600.0
2005-01-21 12:50:00,19.38,19.4,19.36,19.39,125400.0,17.1638,17.1815,17.1461,17.1726,125400.0
2005-01-21 12:55:00,19.4,19.43,19.39,19.43,19400.0,17.1815,17.2081,17.1726,17.2081,19400.0
2005-01-21 13:00:00,19.42,19.43,19.38,19.41,43800.0,17.1992,17.2081,17.1638,17.1904,43800.0
2005-01-21 13:05:00,19.39,19.41,19.39,19.41,28400.0,17.1726,17.1904,17.1726,17.1904,28400.0
2005-01-21 13:10:00,19.41,19.43,19.41,19.43,18800.0,17.1904,17.2081,17.1904,17.2081,18800.0
2005-01-21 13:15:00,19.43,19.43,19.41,19.41,13000.0,17.2081,17.2081,17.1904,17.1904,13000.0
2005-01-21 13:20:00,19.41,19.41,19.4,19.41,10800.0,17.1904,17.1904,17.1815,17.1904,10800.0
2005-01-21 13:25:00,19.41,19.43,19.39,19.43,18600.0,17.1904,17.2081,17.1726,17.2081,18600.0
2005-01-21 13:30:00,19.43,19.43,19.39,19.4,17800.0,17.2081,17.2081,17.1726,17.1815,17800.0
2005-01-21 13:35:00,19.4,19.42,19.39,19.4,39000.0,17.1815,17.1992,17.1726,17.1815,39000.0
2005-01-21 13:40:00,19.4,19.4,19.38,19.38,87600.0,17.1815,17.1815,17.1638,17.1638,87600.0
2005-01-21 13:45:00,19.39,19.4,19.36,19.36,34400.0,17.1726,17.1815,17.1461,17.1461,34400.0
2005-01-21 13:50:00,19.36,19.37,19.33,19.36,102600.0,17.1461,17.1549,17.1195,17.1461,102600.0
2005-01-21 13:55:00,19.36,19.36,19.32,19.34,32600.0,17.1461,17.1461,17.1106,17.1284,32600.0
2005-01-21 14:00:00,19.33,19.38,19.33,19.36,41600.0,17.1195,17.1638,17.1195,17.1461,41600.0
2005-01-21 14:05:00,19.35,19.38,19.34,19.36,33400.0,17.1372,17.1638,17.1284,17.1461,33400.0
2005-01-21 14:10:00,19.36,19.37,19.35,19.36,21200.0,17.1461,17.1549,17.1372,17.1461,21200.0
2005-01-21 14:15:00,19.36,19.38,19.36,19.36,10400.0,17.1461,17.1638,17.1461,17.1461,10400.0
2005-01-21 14:20:00,19.36,19.38,19.36,19.38,36000.0,17.1461,17.1638,17.1461,17.1638,36000.0
2005-01-21 14:25:00,19.38,19.38,19.36,19.38,25600.0,17.1638,17.1638,17.1461,17.1638,25600.0
2005-01-21 14:30:00,19.38,19.42,19.35,19.41,32000.0,17.1638,17.1992,17.1372,17.1904,32000.0
2005-01-21 14:35:00,19.4,19.41,19.39,19.39,6600.0,17.1815,17.1904,17.1726,17.1726,6600.0
2005-01-21 14:40:00,19.38,19.39,19.38,19.38,3200.0,17.1638,17.1726,17.1638,17.1638,3200.0
2005-01-21 14:45:00,19.38,19.38,19.36,19.36,34400.0,17.1638,17.1638,17.1461,17.1461,34400.0
2005-01-21 14:50:00,19.36,19.36,19.3,19.3,43200.0,17.1461,17.1461,17.0929,17.0929,43200.0
2005-01-21 14:55:00,19.3,19.36,19.29,19.31,37000.0,17.0929,17.1461,17.0841,17.1018,37000.0
2005-01-21 15:00:00,19.32,19.33,19.3,19.31,35600.0,17.1106,17.1195,17.0929,17.1018,35600.0
2005-01-21 15:05:00,19.31,19.31,19.26,19.26,41800.0,17.1018,17.1018,17.0575,17.0575,41800.0
2005-01-21 15:10:00,19.28,19.28,19.24,19.28,44800.0,17.0752,17.0752,17.0398,17.0752,44800.0
2005-01-21 15:15:00,19.26,19.27,19.24,19.26,23200.0,17.0575,17.0664,17.0398,17.0575,23200.0
2005-01-21 15:20:00,19.25,19.36,19.25,19.36,55800.0,17.0486,17.1461,17.0486,17.1461,55800.0
2005-01-21 15:25:00,19.36,19.36,19.33,19.34,39400.0,17.1461,17.1461,17.1195,17.1284,39400.0
2005-01-21 15:30:00,19.34,19.34,19.25,19.28,39400.0,17.1284,17.1284,17.0486,17.0752,39400.0
2005-01-21 15:35:00,19.27,19.28,19.26,19.26,21600.0,17.0664,17.0752,17.0575,17.0575,21600.0
2005-01-21 15:40:00,19.26,19.26,19.19,19.2,57600.0,17.0575,17.0575,16.9955,17.0044,57600.0
2005-01-21 15:45:00,19.2,19.2,19.15,19.18,80000.0,17.0044,17.0044,16.9601,16.9867,80000.0
2005-01-21 15:50:00,19.18,19.18,19.15,19.15,84000.0,16.9867,16.9867,16.9601,16.9601,84000.0
2005-01-21 15:55:00,19.15,19.18,19.15,19.17,102000.0,16.9601,16.9867,16.9601,16.9778,102000.0
2005-01-24 09:30:00,19.28,19.3,19.14,19.16,101000.0,17.0752,17.0929,16.9512,16.9689,101000.0
2005-01-24 09:35:00,19.16,19.25,19.14,19.25,50800.0,16.9689,17.0486,16.9512,17.0486,50800.0
2005-01-24 09:40:00,19.25,19.28,19.24,19.24,57000.0,17.0486,17.0752,17.0398,17.0398,57000.0
2005-01-24 09:45:00,19.23,19.25,19.22,19.22,30600.0,17.0309,17.0486,17.0221,17.0221,30600.0
2005-01-24 09:50:00,19.23,19.23,19.14,19.18,80600.0,17.0309,17.0309,16.9512,16.9867,80600.0
2005-01-24 09:55:00,19.18,19.2,19.11,19.17,143400.0,16.9867,17.0044,16.9247,16.9778,143400.0
2005-01-24 10:00:00,19.16,19.18,19.15,19.18,39000.0,16.9689,16.9867,16.9601,16.9867,39000.0
2005-01-24 10:05:00,19.19,19.2,19.18,19.18,42800.0,16.9955,17.0044,16.9867,16.9867,42800.0
2005-01-24 10:10:00,19.18,19.18,19.14,19.18,53600.0,16.9867,16.9867,16.9512,16.9867,53600.0
2005-01-24 10:15:00,19.18,19.21,19.17,19.2,55000.0,16.9867,17.0132,16.9778,17.0044,55000.0
2005-01-24 10:20:00,19.2,19.22,19.19,19.2,21600.0,17.0044,17.0221,16.9955,17.0044,21600.0
2005-01-24 10:25:00,19.2,19.2,19.17,19.17,24600.0,17.0044,17.0044,16.9778,16.9778,24600.0
2005-01-24 10:30:00,19.17,19.21,19.16,19.2,23400.0,16.9778,17.0132,16.9689,17.0044,23400.0
2005-01-24 10:35:00,19.2,19.22,19.18,19.18,34400.0,17.0044,17.0221,16.9867,16.9867,34400.0
2005-01-24 10:40:00,19.2,19.21,19.18,19.2,52400.0,17.0044,17.0132,16.9867,17.0044,52400.0
2005-01-24 10:45:00,19.2,19.21,19.18,19.18,28200.0,17.0044,17.0132,16.9867,16.9867,28200.0
2005-01-24 10:50:00,19.18,19.18,19.13,19.13,10400.0,16.9867,16.9867,16.9424,16.9424,10400.0
2005-01-24 10:55:00,19.13,19.17,19.07,19.15,37800.0,16.9424,16.9778,16.8892,16.9601,37800.0
2005-01-24 11:00:00,19.15,19.18,19.13,19.13,37400.0,16.9601,16.9867,16.9424,16.9424,37400.0
2005-01-24 11:05:00,19.13,19.17,19.11,19.14,58600.0,16.9424,16.9778,16.9247,16.9512,58600.0
2005-01-24 11:10:00,19.17,19.18,19.17,19.17,20600.0,16.9778,16.9867,16.9778,16.9778,20600.0
2005-01-24 11:15:00,19.18,19.25,19.18,19.25,28800.0,16.9867,17.0486,16.9867,17.0486,28800.0
2005-01-24 11:20:00,19.25,19.31,19.22,19.27,32600.0,17.0486,17.1018,17.0221,17.0664,32600.0
2005-01-24 11:25:00,19.27,19.3,19.25,19.27,25000.0,17.0664,17.0929,17.0486,17.0664,25000.0
2005-01-24 11:30:00,19.27,19.27,19.25,19.27,8400.0,17.0664,17.0664,17.0486,17.0664,8400.0
2005-01-24 11:35:00,19.27,19.3,19.25,19.25,33000.0,17.0664,17.0929,17.0486,17.0486,33000.0
2005-01-24 11:40:00,19.27,19.27,19.24,19.25,20000.0,17.0664,17.0664,17.0398,17.0486,20000.0
2005-01-24 11:45:00,19.25,19.28,19.25,19.28,14400.0,17.0486,17.0752,17.0486,17.0752,14400.0
2005-01-24 11:50:00,19.28,19.31,19.28,19.28,21600.0,17.0752,17.1018,17.0752,17.0752,21600.0
2005-01-24 11:55:00,19.27,19.27,19.25,19.25,62400.0,17.0664,17.0664,17.0486,17.0486,62400.0
2005-01-24 12:00:00,19.25,19.27,19.25,19.27,41200.0,17.0486,17.0664,17.0486,17.0664,41200.0
2005-01-24 12:05:00,19.26,19.28,19.25,19.25,95000.0,17.0575,17.0752,17.0486,17.0486,95000.0
2005-01-24 12:10:00,19.25,19.25,19.2,19.2,54600.0,17.0486,17.0486,17.0044,17.0044,54600.0
2005-01-24 12:15:00,19.2,19.22,19.18,19.2,35800.0,17.0044,17.0221,16.9867,17.0044,35800.0
2005-01-24 12:20:00,19.2,19.23,19.18,19.18,32000.0,17.0044,17.0309,16.9867,16.9867,32000.0
2005-01-24 12:25:00,19.18,19.21,19.18,19.2,53000.0,16.9867,17.0132,16.9867,17.0044,53000.0
2005-01-24 12:30:00,19.2,19.24,19.18,19.24,49400.0,17.0044,17.0398,16.9867,17.0398,49400.0
2005-01-24 12:35:00,19.23,19.25,19.23,19.23,13600.0,17.0309,17.0486,17.0309,17.0309,13600.0
2005-01-24 12:40:00,19.23,19.25,19.21,19.25,26200.0,17.0309,17.0486,17.0132,17.0486,26200.0
2005-01-24 12:45:00,19.26,19.3,19.24,19.3,57000.0,17.0575,17.0929,17.0398,17.0929,57000.0
2005-01-24 12:50:00,19.3,19.36,19.3,19.34,72400.0,17.0929,17.1461,17.0929,17.1284,72400.0
2005-01-24 12:55:00,19.33,19.33,19.29,19.31,54600.0,17.1195,17.1195,17.0841,17.1018,54600.0
2005-01-24 13:00:00,19.33,19.41,19.32,19.39,92200.0,17.1195,17.1904,17.1106,17.1726,92200.0
2005-01-24 13:05:00,19.38,19.4,19.37,19.39,25000.0,17.1638,17.1815,17.1549,17.1726,25000.0
2005-01-24 13:10:00,19.38,19.4,19.35,19.4,48000.0,17.1638,17.1815,17.1372,17.1815,48000.0
2005-01-24 13:15:00,19.4,19.45,19.4,19.44,41000.0,17.1815,17.2258,17.1815,17.2169,41000.0
2005-01-24 13:20:00,19.45,19.46,19.39,19.39,27200.0,17.2258,17.2346,17.1726,17.1726,27200.0
2005-01-24 13:25:00,19.38,19.4,19.36,19.39,13600.0,17.1638,17.1815,17.1461,17.1726,13600.0
2005-01-24 13:30:00,19.38,19.4,19.36,19.4,30200.0,17.1638,17.1815,17.1461,17.1815,30200.0
2005-01-24 13:35:00,19.4,19.4,19.37,19.39,31800.0,17.1815,17.1815,17.1549,17.1726,31800.0
2005-01-24 13:40:00,19.39,19.4,19.36,19.38,31200.0,17.1726,17.1815,17.1461,17.1638,31200.0
2005-01-24 13:45:00,19.39,19.4,19.35,19.38,65400.0,17.1726,17.1815,17.1372,17.1638,65400.0
2005-01-24 13:50:00,19.39,19.39,19.37,19.38,34400.0,17.1726,17.1726,17.1549,17.1638,34400.0
2005-01-24 13:55:00,19.38,19.41,19.36,19.38,53200.0,17.1638,17.1904,17.1461,17.1638,53200.0
2005-01-24 14:00:00,19.4,19.42,19.36,19.4,36000.0,17.1815,17.1992,17.1461,17.1815,36000.0
2005-01-24 14:05:00,19.41,19.42,19.39,19.41,17800.0,17.1904,17.1992,17.1726,17.1904,17800.0
2005-01-24 14:10:00,19.4,19.42,19.39,19.39,23200.0,17.1815,17.1992,17.1726,17.1726,23200.0
2005-01-24 14:15:00,19.39,19.43,19.38,19.4,28600.0,17.1726,17.2081,17.1638,17.1815,28600.0
2005-01-24 14:20:00,19.42,19.43,19.38,19.38,28400.0,17.1992,17.2081,17.1638,17.1638,28400.0
2005-01-24 14:25:00,19.38,19.38,19.32,19.32,35400.0,17.1638,17.1638,17.1106,17.1106,35400.0
2005-01-24 14:30:00,19.32,19.33,19.25,19.25,27200.0,17.1106,17.1195,17.0486,17.0486,27200.0
2005-01-24 14:35:00,19.25,19.32,19.25,19.32,66400.0,17.0486,17.1106,17.0486,17.1106,66400.0
2005-01-24 14:40:00,19.32,19.33,19.29,19.31,47000.0,17.1106,17.1195,17.0841,17.1018,47000.0
2005-01-24 14:45:00,19.31,19.34,19.27,19.28,39800.0,17.1018,17.1284,17.0664,17.0752,39800.0
2005-01-24 14:50:00,19.3,19.31,19.28,19.29,21200.0,17.0929,17.1018,17.0752,17.0841,21200.0
2005-01-24 14:55:00,19.27,19.28,19.23,19.25,58600.0,17.0664,17.0752,17.0309,17.0486,58600.0
2005-01-24 15:00:00,19.27,19.27,19.21,19.21,21800.0,17.0664,17.0664,17.0132,17.0132,21800.0
2005-01-24 15:05:00,19.21,19.28,19.2,19.24,24400.0,17.0132,17.0752,17.0044,17.0398,24400.0
2005-01-24 15:10:00,19.24,19.24,19.17,19.24,38200.0,17.0398,17.0398,16.9778,17.0398,38200.0
2005-01-24 15:15:00,19.24,19.24,19.16,19.16,43200.0,17.0398,17.0398,16.9689,16.9689,43200.0
2005-01-24 15:20:00,19.16,19.21,19.14,19.21,47000.0,16.9689,17.0132,16.9512,17.0132,47000.0
2005-01-24 15:25:00,19.21,19.25,19.19,19.24,43800.0,17.0132,17.0486,16.9955,17.0398,43800.0
2005-01-24 15:30:00,19.25,19.28,19.18,19.22,56200.0,17.0486,17.0752,16.9867,17.0221,56200.0
2005-01-24 15:35:00,19.2,19.23,19.19,19.19,61400.0,17.0044,17.0309,16.9955,16.9955,61400.0
2005-01-24 15:40:00,19.19,19.2,19.1,19.15,74400.0,16.9955,17.0044,16.9158,16.9601,74400.0
2005-01-24 15:45:00,19.15,19.17,19.09,19.15,66800.0,16.9601,16.9778,16.9069,16.9601,66800.0
2005-01-24 15:50:00,19.15,19.15,19.1,19.1,48000.0,16.9601,16.9601,16.9158,16.9158,48000.0
2005-01-24 15:55:00,19.1,19.13,19.08,19.08,134800.0,16.9158,16.9424,16.8981,16.8981,134800.0
2005-01-25 09:30:00,19.13,19.37,19.13,19.29,50200.0,16.9424,17.1549,16.9424,17.0841,50200.0
2005-01-25 09:35:00,19.31,19.41,19.29,19.41,30800.0,17.1018,17.1904,17.0841,17.1904,30800.0
2005-01-25 09:40:00,19.4,19.5,19.4,19.5,50400.0,17.1815,17.2701,17.1815,17.2701,50400.0
2005-01-25 09:45:00,19.5,19.51,19.48,19.5,30200.0,17.2701,17.2789,17.2523,17.2701,30200.0
2005-01-25 09:50:00,19.49,19.53,19.46,19.49,102000.0,17.2612,17.2966,17.2346,17.2612,102000.0
2005-01-25 09:55:00,19.49,19.51,19.47,19.5,18800.0,17.2612,17.2789,17.2435,17.2701,18800.0
2005-01-25 10:00:00,19.53,19.56,19.43,19.47,76800.0,17.2966,17.3232,17.2081,17.2435,76800.0
2005-01-25 10:05:00,19.45,19.51,19.45,19.5,36200.0,17.2258,17.2789,17.2258,17.2701,36200.0
2005-01-25 10:10:00,19.5,19.5,19.48,19.5,13400.0,17.2701,17.2701,17.2523,17.2701,13400.0
2005-01-25 10:15:00,19.5,19.52,19.48,19.52,25600.0,17.2701,17.2878,17.2523,17.2878,25600.0
2005-01-25 10:20:00,19.52,19.52,19.48,19.5,27400.0,17.2878,17.2878,17.2523,17.2701,27400.0
2005-01-25 10:25:00,19.51,19.54,19.48,19.5,31000.0,17.2789,17.3055,17.2523,17.2701,31000.0
2005-01-25 10:30:00,19.5,19.57,19.48,19.57,132000.0,17.2701,17.3321,17.2523,17.3321,132000.0
2005-01-25 10:35:00,19.57,19.58,19.53,19.53,56800.0,17.3321,17.3409,17.2966,17.2966,56800.0
2005-01-25 10:40:00,19.54,19.54,19.53,19.54,32800.0,17.3055,17.3055,17.2966,17.3055,32800.0
2005-01-25 10:45:00,19.54,19.56,19.54,19.54,33000.0,17.3055,17.3232,17.3055,17.3055,33000.0
2005-01-25 10:50:00,19.54,19.55,19.53,19.54,78200.0,17.3055,17.3143,17.2966,17.3055,78200.0
2005-01-25 10:55:00,19.54,19.54,19.54,19.54,22400.0,17.3055,17.3055,17.3055,17.3055,22400.0
2005-01-25 11:00:00,19.54,19.54,19.52,19.53,51000.0,17.3055,17.3055,17.2878,17.2966,51000.0
2005-01-25 11:05:00,19.52,19.53,19.49,19.5,66000.0,17.2878,17.2966,17.2612,17.2701,66000.0
2005-01-25 11:10:00,19.5,19.51,19.5,19.51,17000.0,17.2701,17.2789,17.2701,17.2789,17000.0
2005-01-25 11:15:00,19.51,19.51,19.5,19.5,21400.0,17.2789,17.2789,17.2701,17.2701,21400.0
2005-01-25 11:20:00,19.5,19.52,19.5,19.52,106200.0,17.2701,17.2878,17.2701,17.2878,106200.0
2005-01-25 11:25:00,19.52,19.55,19.52,19.55,63400.0,17.2878,17.3143,17.2878,17.3143,63400.0
2005-01-25 11:30:00,19.55,19.55,19.5,19.5,52800.0,17.3143,17.3143,17.2701,17.2701,52800.0
2005-01-25 11:35:00,19.5,19.53,19.48,19.49,157000.0,17.2701,17.2966,17.2523,17.2612,157000.0
2005-01-25 11:40:00,19.49,19.5,19.48,19.49,46000.0,17.2612,17.2701,17.2523,17.2612,46000.0
2005-01-25 11:45:00,19.49,19.5,19.48,19.49,28800.0,17.2612,17.2701,17.2523,17.2612,28800.0
2005-01-25 11:50:00,19.5,19.52,19.49,19.51,36600.0,17.2701,17.2878,17.2612,17.2789,36600.0
2005-01-25 11:55:00,19.51,19.51,19.48,19.49,32600.0,17.2789,17.2789,17.2523,17.2612,32600.0
2005-01-25 12:00:00,19.48,19.48,19.4,19.4,14200.0,17.2523,17.2523,17.1815,17.1815,14200.0
2005-01-25 12:05:00,19.4,19.45,19.38,19.45,28800.0,17.1815,17.2258,17.1638,17.2258,28800.0
2005-01-25 12:10:00,19.45,19.45,19.39,19.4,30400.0,17.2258,17.2258,17.1726,17.1815,30400.0
2005-01-25 12:15:00,19.4,19.4,19.39,19.39,5200.0,17.1815,17.1815,17.1726,17.1726,5200.0
2005-01-25 12:20:00,19.38,19.39,19.36,19.38,24000.0,17.1638,17.1726,17.1461,17.1638,24000.0
2005-01-25 12:25:00,19.38,19.39,19.38,19.39,10400.0,17.1638,17.1726,17.1638,17.1726,10400.0
2005-01-25 12:30:00,19.4,19.4,19.38,19.4,16400.0,17.1815,17.1815,17.1638,17.1815,16400.0
2005-01-25 12:35:00,19.4,19.43,19.39,19.42,19400.0,17.1815,17.2081,17.1726,17.1992,19400.0
2005-01-25 12:40:00,19.43,19.46,19.42,19.43,11800.0,17.2081,17.2346,17.1992,17.2081,11800.0
2005-01-25 12:45:00,19.43,19.43,19.39,19.4,23400.0,17.2081,17.2081,17.1726,17.1815,23400.0
2005-01-25 12:50:00,19.4,19.41,19.39,19.39,8400.0,17.1815,17.1904,17.1726,17.1726,8400.0
2005-01-25 12:55:00,19.39,19.39,19.36,19.36,10400.0,17.1726,17.1726,17.1461,17.1461,10400.0
2005-01-25 13:00:00,19.37,19.38,19.37,19.37,18000.0,17.1549,17.1638,17.1549,17.1549,18000.0
2005-01-25 13:05:00,19.38,19.46,19.36,19.45,36400.0,17.1638,17.2346,17.1461,17.2258,36400.0
2005-01-25 13:10:00,19.45,19.45,19.43,19.43,12800.0,17.2258,17.2258,17.2081,17.2081,12800.0
2005-01-25 13:15:00,19.43,19.44,19.43,19.43,5400.0,17.2081,17.2169,17.2081,17.2081,5400.0
2005-01-25 13:20:00,19.43,19.44,19.41,19.44,10800.0,17.2081,17.2169,17.1904,17.2169,10800.0
2005-01-25 13:25:00,19.44,19.44,19.41,19.42,8000.0,17.2169,17.2169,17.1904,17.1992,8000.0
2005-01-25 13:30:00,19.42,19.42,19.4,19.41,15400.0,17.1992,17.1992,17.1815,17.1904,15400.0
2005-01-25 13:35:00,19.41,19.43,19.41,19.43,14600.0,17.1904,17.2081,17.1904,17.2081,14600.0
2005-01-25 13:40:00,19.42,19.43,19.42,19.43,14000.0,17.1992,17.2081,17.1992,17.2081,14000.0
2005-01-25 13:45:00,19.43,19.43,19.41,19.42,11800.0,17.2081,17.2081,17.1904,17.1992,11800.0
2005-01-25 13:50:00,19.41,19.43,19.36,19.37,30800.0,17.1904,17.2081,17.1461,17.1549,30800.0
2005-01-25 13:55:00,19.36,19.36,19.35,19.36,16000.0,17.1461,17.1461,17.1372,17.1461,16000.0
2005-01-25 14:00:00,19.35,19.36,19.34,19.34,12200.0,17.1372,17.1461,17.1284,17.1284,12200.0
2005-01-25 14:05:00,19.34,19.34,19.32,19.32,16000.0,17.1284,17.1284,17.1106,17.1106,16000.0
2005-01-25 14:10:00,19.33,19.33,19.3,19.3,11200.0,17.1195,17.1195,17.0929,17.0929,11200.0
2005-01-25 14:15:00,19.31,19.33,19.3,19.3,13200.0,17.1018,17.1195,17.0929,17.0929,13200.0
2005-01-25 14:20:00,19.31,19.31,19.28,19.3,25800.0,17.1018,17.1018,17.0752,17.0929,25800.0
2005-01-25 14:25:00,19.28,19.28,19.23,19.24,34800.0,17.0752,17.0752,17.0309,17.0398,34800.0
2005-01-25 14:30:00,19.23,19.27,19.23,19.27,33200.0,17.0309,17.0664,17.0309,17.0664,33200.0
2005-01-25 14:35:00,19.27,19.3,19.27,19.29,23800.0,17.0664,17.0929,17.0664,17.0841,23800.0
2005-01-25 14:40:00,19.29,19.3,19.29,19.3,11600.0,17.0841,17.0929,17.0841,17.0929,11600.0
2005-01-25 14:45:00,19.31,19.33,19.3,19.31,14600.0,17.1018,17.1195,17.0929,17.1018,14600.0
2005-01-25 14:50:00,19.31,19.35,19.31,19.32,12600.0,17.1018,17.1372,17.1018,17.1106,12600.0
2005-01-25 14:55:00,19.32,19.34,19.3,19.33,19600.0,17.1106,17.1284,17.0929,17.1195,19600.0
2005-01-25 15:00:00,19.33,19.33,19.3,19.33,18600.0,17.1195,17.1195,17.0929,17.1195,18600.0
2005-01-25 15:05:00,19.34,19.38,19.33,19.34,22200.0,17.1284,17.1638,17.1195,17.1284,22200.0
2005-01-25 15:10:00,19.34,19.38,19.34,19.34,35400.0,17.1284,17.1638,17.1284,17.1284,35400.0
2005-01-25 15:15:00,19.34,19.35,19.33,19.34,28400.0,17.1284,17.1372,17.1195,17.1284,28400.0
2005-01-25 15:20:00,19.34,19.34,19.31,19.32,28800.0,17.1284,17.1284,17.1018,17.1106,28800.0
2005-01-25 15:25:00,19.32,19.33,19.31,19.32,21600.0,17.1106,17.1195,17.1018,17.1106,21600.0
2005-01-25 15:30:00,19.31,19.36,19.31,19.35,27800.0,17.1018,17.1461,17.1018,17.1372,27800.0
2005-01-25 15:35:00,19.36,19.37,19.32,19.35,18600.0,17.1461,17.1549,17.1106,17.1372,18600.0
2005-01-25 15:40:00,19.34,19.35,19.25,19.25,95600.0,17.1284,17.1372,17.0486,17.0486,95600.0
2005-01-25 15:45:00,19.25,19.33,19.25,19.27,66400.0,17.0486,17.1195,17.0486,17.0664,66400.0
2005-01-25 15:50:00,19.27,19.32,19.27,19.28,70400.0,17.0664,17.1106,17.0664,17.0752,70400.0
2005-01-25 15:55:00,19.28,19.33,19.28,19.3,64000.0,17.0752,17.1195,17.0752,17.0929,64000.0
2005-01-26 09:30:00,19.38,19.47,19.28,19.43,69400.0,17.1638,17.2435,17.0752,17.2081,69400.0
2005-01-26 09:35:00,19.43,19.55,19.43,19.54,42200.0,17.2081,17.3143,17.2081,17.3055,42200.0
2005-01-26 09:40:00,19.54,19.62,19.53,19.58,67800.0,17.3055,17.3763,17.2966,17.3409,67800.0
2005-01-26 09:45:00,19.6,19.6,19.5,19.5,46200.0,17.3586,17.3586,17.2701,17.2701,46200.0
2005-01-26 09:50:00,19.5,19.53,19.5,19.53,17800.0,17.2701,17.2966,17.2701,17.2966,17800.0
2005-01-26 09:55:00,19.5,19.54,19.46,19.51,72000.0,17.2701,17.3055,17.2346,17.2789,72000.0
2005-01-26 10:00:00,19.5,19.56,19.48,19.51,66000.0,17.2701,17.3232,17.2523,17.2789,66000.0
2005-01-26 10:05:00,19.51,19.52,19.48,19.5,73000.0,17.2789,17.2878,17.2523,17.2701,73000.0
2005-01-26 10:10:00,19.5,19.51,19.5,19.5,17200.0,17.2701,17.2789,17.2701,17.2701,17200.0
2005-01-26 10:15:00,19.5,19.51,19.5,19.5,27800.0,17.2701,17.2789,17.2701,17.2701,27800.0
2005-01-26 10:20:00,19.5,19.5,19.49,19.5,24600.0,17.2701,17.2701,17.2612,17.2701,24600.0
2005-01-26 10:25:00,19.5,19.5,19.49,19.49,6400.0,17.2701,17.2701,17.2612,17.2612,6400.0
2005-01-26 10:30:00,19.49,19.51,19.43,19.51,54600.0,17.2612,17.2789,17.2081,17.2789,54600.0
2005-01-26 10:35:00,19.51,19.52,19.49,19.5,19600.0,17.2789,17.2878,17.2612,17.2701,19600.0
2005-01-26 10:40:00,19.5,19.51,19.48,19.48,16800.0,17.2701,17.2789,17.2523,17.2523,16800.0
2005-01-26 10:45:00,19.48,19.5,19.47,19.49,24000.0,17.2523,17.2701,17.2435,17.2612,24000.0
2005-01-26 10:50:00,19.49,19.51,19.48,19.48,30200.0,17.2612,17.2789,17.2523,17.2523,30200.0
2005-01-26 10:55:00,19.48,19.51,19.48,19.49,13000.0,17.2523,17.2789,17.2523,17.2612,13000.0
2005-01-26 11:00:00,19.49,19.52,19.48,19.5,34800.0,17.2612,17.2878,17.2523,17.2701,34800.0
2005-01-26 11:05:00,19.49,19.5,19.45,19.48,25600.0,17.2612,17.2701,17.2258,17.2523,25600.0
2005-01-26 11:10:00,19.49,19.5,19.47,19.5,20800.0,17.2612,17.2701,17.2435,17.2701,20800.0
2005-01-26 11:15:00,19.5,19.5,19.47,19.48,14800.0,17.2701,17.2701,17.2435,17.2523,14800.0
2005-01-26 11:20:00,19.47,19.51,19.43,19.51,52800.0,17.2435,17.2789,17.2081,17.2789,52800.0
2005-01-26 11:25:00,19.5,19.51,19.45,19.47,30800.0,17.2701,17.2789,17.2258,17.2435,30800.0
2005-01-26 11:30:00,19.47,19.51,19.47,19.49,14600.0,17.2435,17.2789,17.2435,17.2612,14600.0
2005-01-26 11:35:00,19.49,19.5,19.46,19.49,19200.0,17.2612,17.2701,17.2346,17.2612,19200.0
2005-01-26 11:40:00,19.49,19.5,19.48,19.48,12400.0,17.2612,17.2701,17.2523,17.2523,12400.0
2005-01-26 11:45:00,19.48,19.48,19.43,19.47,32400.0,17.2523,17.2523,17.2081,17.2435,32400.0
2005-01-26 11:50:00,19.48,19.5,19.45,19.48,19600.0,17.2523,17.2701,17.2258,17.2523,19600.0
2005-01-26 11:55:00,19.48,19.5,19.44,19.47,33200.0,17.2523,17.2701,17.2169,17.2435,33200.0
2005-01-26 12:00:00,19.48,19.5,19.47,19.48,8400.0,17.2523,17.2701,17.2435,17.2523,8400.0
2005-01-26 12:05:00,19.47,19.48,19.45,19.47,8800.0,17.2435,17.2523,17.2258,17.2435,8800.0
2005-01-26 12:10:00,19.47,19.5,19.46,19.5,13200.0,17.2435,17.2701,17.2346,17.2701,13200.0
2005-01-26 12:15:00,19.5,19.51,19.5,19.51,7200.0,17.2701,17.2789,17.2701,17.2789,7200.0
2005-01-26 12:20:00,19.5,19.5,19.47,19.49,14200.0,17.2701,17.2701,17.2435,17.2612,14200.0
2005-01-26 12:25:00,19.49,19.49,19.44,19.44,11000.0,17.2612,17.2612,17.2169,17.2169,11000.0
2005-01-26 12:30:00,19.44,19.44,19.4,19.42,11400.0,17.2169,17.2169,17.1815,17.1992,11400.0
2005-01-26 12:35:00,19.43,19.44,19.43,19.43,7200.0,17.2081,17.2169,17.2081,17.2081,7200.0
2005-01-26 12:40:00,19.43,19.45,19.42,19.44,12000.0,17.2081,17.2258,17.1992,17.2169,12000.0
2005-01-26 12:45:00,19.44,19.44,19.42,19.43,4800.0,17.2169,17.2169,17.1992,17.2081,4800.0
2005-01-26 12:50:00,19.43,19.45,19.41,19.44,15600.0,17.2081,17.2258,17.1904,17.2169,15600.0
2005-01-26 12:55:00,19.44,19.45,19.43,19.44,11600.0,17.2169,17.2258,17.2081,17.2169,11600.0
2005-01-26 13:00:00,19.45,19.45,19.42,19.43,13800.0,17.2258,17.2258,17.1992,17.2081,13800.0
2005-01-26 13:05:00,19.43,19.45,19.43,19.43,18200.0,17.2081,17.2258,17.2081,17.2081,18200.0
2005-01-26 13:10:00,19.44,19.48,19.44,19.47,21400.0,17.2169,17.2523,17.2169,17.2435,21400.0
2005-01-26 13:15:00,19.47,19.47,19.43,19.43,10800.0,17.2435,17.2435,17.2081,17.2081,10800.0
2005-01-26 13:20:00,19.43,19.45,19.43,19.45,3200.0,17.2081,17.2258,17.2081,17.2258,3200.0
2005-01-26 13:25:00,19.43,19.44,19.43,19.44,4600.0,17.2081,17.2169,17.2081,17.2169,4600.0
2005-01-26 13:30:00,19.44,19.44,19.41,19.42,18800.0,17.2169,17.2169,17.1904,17.1992,18800.0
2005-01-26 13:35:00,19.42,19.43,19.41,19.41,7200.0,17.1992,17.2081,17.1904,17.1904,7200.0
2005-01-26 13:40:00,19.42,19.45,19.39,19.41,30000.0,17.1992,17.2258,17.1726,17.1904,30000.0
2005-01-26 13:45:00,19.41,19.42,19.38,19.38,7800.0,17.1904,17.1992,17.1638,17.1638,7800.0
2005-01-26 13:50:00,19.39,19.41,19.38,19.39,12400.0,17.1726,17.1904,17.1638,17.1726,12400.0
2005-01-26 13:55:00,19.4,19.4,19.38,19.38,13800.0,17.1815,17.1815,17.1638,17.1638,13800.0
2005-01-26 14:00:00,19.39,19.39,19.37,19.38,10600.0,17.1726,17.1726,17.1549,17.1638,10600.0
2005-01-26 14:05:00,19.38,19.38,19.36,19.37,15400.0,17.1638,17.1638,17.1461,17.1549,15400.0
2005-01-26 14:10:00,19.38,19.4,19.36,19.39,21000.0,17.1638,17.1815,17.1461,17.1726,21000.0
2005-01-26 14:15:00,19.39,19.39,19.34,19.34,27000.0,17.1726,17.1726,17.1284,17.1284,27000.0
2005-01-26 14:20:00,19.34,19.4,19.33,19.4,23400.0,17.1284,17.1815,17.1195,17.1815,23400.0
2005-01-26 14:25:00,19.4,19.42,19.38,19.42,37200.0,17.1815,17.1992,17.1638,17.1992,37200.0
2005-01-26 14:30:00,19.42,19.47,19.42,19.47,50000.0,17.1992,17.2435,17.1992,17.2435,50000.0
2005-01-26 14:35:00,19.45,19.47,19.43,19.46,27600.0,17.2258,17.2435,17.2081,17.2346,27600.0
2005-01-26 14:40:00,19.46,19.47,19.43,19.43,15200.0,17.2346,17.2435,17.2081,17.2081,15200.0
2005-01-26 14:45:00,19.43,19.44,19.43,19.43,14200.0,17.2081,17.2169,17.2081,17.2081,14200.0
2005-01-26 14:50:00,19.43,19.44,19.42,19.44,39200.0,17.2081,17.2169,17.1992,17.2169,39200.0
2005-01-26 14:55:00,19.45,19.48,19.43,19.48,35400.0,17.2258,17.2523,17.2081,17.2523,35400.0
2005-01-26 15:00:00,19.47,19.48,19.43,19.45,30000.0,17.2435,17.2523,17.2081,17.2258,30000.0
2005-01-26 15:05:00,19.45,19.47,19.45,19.46,44200.0,17.2258,17.2435,17.2258,17.2346,44200.0
2005-01-26 15:10:00,19.46,19.46,19.43,19.43,53400.0,17.2346,17.2346,17.2081,17.2081,53400.0
2005-01-26 15:15:00,19.43,19.43,19.42,19.42,27000.0,17.2081,17.2081,17.1992,17.1992,27000.0
2005-01-26 15:20:00,19.42,19.56,19.42,19.53,103000.0,17.1992,17.3232,17.1992,17.2966,103000.0
2005-01-26 15:25:00,19.53,19.55,19.5,19.5,35800.0,17.2966,17.3143,17.2701,17.2701,35800.0
2005-01-26 15:30:00,19.5,19.52,19.5,19.52,58800.0,17.2701,17.2878,17.2701,17.2878,58800.0
2005-01-26 15:35:00,19.51,19.52,19.5,19.5,43600.0,17.2789,17.2878,17.2701,17.2701,43600.0
2005-01-26 15:40:00,19.5,19.5,19.5,19.5,40800.0,17.2701,17.2701,17.2701,17.2701,40800.0
2005-01-26 15:45:00,19.5,19.5,19.49,19.49,45400.0,17.2701,17.2701,17.2612,17.2612,45400.0
2005-01-26 15:50:00,19.49,19.5,19.49,19.5,87400.0,17.2612,17.2701,17.2612,17.2701,87400.0
2005-01-26 15:55:00,19.5,19.53,19.49,19.52,132600.0,17.2701,17.2966,17.2612,17.2878,132600.0
2005-01-27 09:30:00,19.53,19.53,19.25,19.45,87800.0,17.2966,17.2966,17.0486,17.2258,87800.0
2005-01-27 09:35:00,19.43,19.43,19.2,19.23,55400.0,17.2081,17.2081,17.0044,17.0309,55400.0
2005-01-27 09:40:00,19.24,19.28,19.23,19.23,36000.0,17.0398,17.0752,17.0309,17.0309,36000.0
2005-01-27 09:45:00,19.24,19.28,19.23,19.28,20400.0,17.0398,17.0752,17.0309,17.0752,20400.0
2005-01-27 09:50:00,19.28,19.35,19.28,19.33,80000.0,17.0752,17.1372,17.0752,17.1195,80000.0
2005-01-27 09:55:00,19.33,19.35,19.31,19.33,34400.0,17.1195,17.1372,17.1018,17.1195,34400.0
2005-01-27 10:00:00,19.35,19.36,19.31,19.35,17000.0,17.1372,17.1461,17.1018,17.1372,17000.0
2005-01-27 10:05:00,19.35,19.36,19.34,19.35,22600.0,17.1372,17.1461,17.1284,17.1372,22600.0
2005-01-27 10:10:00,19.35,19.36,19.35,19.35,42400.0,17.1372,17.1461,17.1372,17.1372,42400.0
2005-01-27 10:15:00,19.35,19.36,19.35,19.35,86800.0,17.1372,17.1461,17.1372,17.1372,86800.0
2005-01-27 10:20:00,19.35,19.37,19.33,19.33,29200.0,17.1372,17.1549,17.1195,17.1195,29200.0
2005-01-27 10:25:00,19.33,19.37,19.3,19.36,96400.0,17.1195,17.1549,17.0929,17.1461,96400.0
2005-01-27 10:30:00,19.36,19.36,19.29,19.32,30200.0,17.1461,17.1461,17.0841,17.1106,30200.0
2005-01-27 10:35:00,19.32,19.34,19.28,19.33,63600.0,17.1106,17.1284,17.0752,17.1195,63600.0
2005-01-27 10:40:00,19.33,19.34,19.29,19.29,26200.0,17.1195,17.1284,17.0841,17.0841,26200.0
2005-01-27 10:45:00,19.3,19.3,19.29,19.3,10000.0,17.0929,17.0929,17.0841,17.0929,10000.0
2005-01-27 10:50:00,19.3,19.31,19.29,19.3,15400.0,17.0929,17.1018,17.0841,17.0929,15400.0
2005-01-27 10:55:00,19.3,19.3,19.29,19.29,12600.0,17.0929,17.0929,17.0841,17.0841,12600.0
2005-01-27 11:00:00,19.29,19.33,19.29,19.32,39000.0,17.0841,17.1195,17.0841,17.1106,39000.0
2005-01-27 11:05:00,19.33,19.35,19.3,19.35,30600.0,17.1195,17.1372,17.0929,17.1372,30600.0
2005-01-27 11:10:00,19.34,19.35,19.32,19.33,22000.0,17.1284,17.1372,17.1106,17.1195,22000.0
2005-01-27 11:15:00,19.33,19.35,19.32,19.33,24600.0,17.1195,17.1372,17.1106,17.1195,24600.0
2005-01-27 11:20:00,19.33,19.35,19.3,19.33,33200.0,17.1195,17.1372,17.0929,17.1195,33200.0
2005-01-27 11:25:00,19.33,19.34,19.29,19.33,24200.0,17.1195,17.1284,17.0841,17.1195,24200.0
2005-01-27 11:30:00,19.33,19.37,19.33,19.35,23200.0,17.1195,17.1549,17.1195,17.1372,23200.0
2005-01-27 11:35:00,19.36,19.36,19.34,19.35,29600.0,17.1461,17.1461,17.1284,17.1372,29600.0
2005-01-27 11:40:00,19.35,19.35,19.31,19.33,24400.0,17.1372,17.1372,17.1018,17.1195,24400.0
2005-01-27 11:45:00,19.33,19.34,19.32,19.33,12800.0,17.1195,17.1284,17.1106,17.1195,12800.0
2005-01-27 11:50:00,19.33,19.36,19.33,19.36,17000.0,17.1195,17.1461,17.1195,17.1461,17000.0
2005-01-27 11:55:00,19.36,19.41,19.35,19.35,44000.0,17.1461,17.1904,17.1372,17.1372,44000.0
2005-01-27 12:00:00,19.35,19.35,19.32,19.35,13400.0,17.1372,17.1372,17.1106,17.1372,13400.0
2005-01-27 12:05:00,19.35,19.35,19.32,19.33,1600.0,17.1372,17.1372,17.1106,17.1195,1600.0
2005-01-27 12:10:00,19.33,19.33,19.32,19.32,11600.0,17.1195,17.1195,17.1106,17.1106,11600.0
2005-01-27 12:15:00,19.33,19.33,19.32,19.32,8000.0,17.1195,17.1195,17.1106,17.1106,8000.0
2005-01-27 12:20:00,19.32,19.33,19.31,19.33,19600.0,17.1106,17.1195,17.1018,17.1195,19600.0
2005-01-27 12:25:00,19.34,19.35,19.31,19.31,20000.0,17.1284,17.1372,17.1018,17.1018,20000.0
2005-01-27 12:30:00,19.31,19.31,19.3,19.3,5600.0,17.1018,17.1018,17.0929,17.0929,5600.0
2005-01-27 12:35:00,19.3,19.32,19.28,19.32,40800.0,17.0929,17.1106,17.0752,17.1106,40800.0
2005-01-27 12:40:00,19.31,19.36,19.31,19.35,45400.0,17.1018,17.1461,17.1018,17.1372,45400.0
2005-01-27 12:45:00,19.34,19.38,19.34,19.35,34800.0,17.1284,17.1638,17.1284,17.1372,34800.0
2005-01-27 12:50:00,19.36,19.36,19.35,19.36,13800.0,17.1461,17.1461,17.1372,17.1461,13800.0
2005-01-27 12:55:00,19.35,19.36,19.33,19.34,28200.0,17.1372,17.1461,17.1195,17.1284,28200.0
2005-01-27 13:00:00,19.33,19.35,19.33,19.35,9400.0,17.1195,17.1372,17.1195,17.1372,9400.0
2005-01-27 13:05:00,19.35,19.35,19.27,19.3,27200.0,17.1372,17.1372,17.0664,17.0929,27200.0
2005-01-27 13:10:00,19.31,19.35,19.29,19.29,54400.0,17.1018,17.1372,17.0841,17.0841,54400.0
2005-01-27 13:15:00,19.29,19.3,19.28,19.29,10200.0,17.0841,17.0929,17.0752,17.0841,10200.0
2005-01-27 13:20:00,19.29,19.29,19.27,19.28,8200.0,17.0841,17.0841,17.0664,17.0752,8200.0
2005-01-27 13:25:00,19.28,19.3,19.28,19.29,13200.0,17.0752,17.0929,17.0752,17.0841,13200.0
2005-01-27 13:30:00,19.29,19.31,19.29,19.3,43600.0,17.0841,17.1018,17.0841,17.0929,43600.0
2005-01-27 13:35:00,19.31,19.31,19.29,19.31,12000.0,17.1018,17.1018,17.0841,17.1018,12000.0
2005-01-27 13:40:00,19.31,19.33,19.31,19.32,31800.0,17.1018,17.1195,17.1018,17.1106,31800.0
2005-01-27 13:45:00,19.32,19.34,19.28,19.28,46200.0,17.1106,17.1284,17.0752,17.0752,46200.0
2005-01-27 13:50:00,19.28,19.31,19.28,19.3,39600.0,17.0752,17.1018,17.0752,17.0929,39600.0
2005-01-27 13:55:00,19.3,19.34,19.3,19.34,51600.0,17.0929,17.1284,17.0929,17.1284,51600.0
2005-01-27 14:00:00,19.33,19.35,19.32,19.34,13800.0,17.1195,17.1372,17.1106,17.1284,13800.0
2005-01-27 14:05:00,19.34,19.35,19.33,19.35,22800.0,17.1284,17.1372,17.1195,17.1372,22800.0
2005-01-27 14:10:00,19.35,19.36,19.34,19.34,7400.0,17.1372,17.1461,17.1284,17.1284,7400.0
2005-01-27 14:15:00,19.34,19.36,19.34,19.35,20600.0,17.1284,17.1461,17.1284,17.1372,20600.0
2005-01-27 14:20:00,19.35,19.4,19.35,19.37,18800.0,17.1372,17.1815,17.1372,17.1549,18800.0
2005-01-27 14:25:00,19.37,19.39,19.37,19.39,14400.0,17.1549,17.1726,17.1549,17.1726,14400.0
2005-01-27 14:30:00,19.4,19.4,19.39,19.39,31400.0,17.1815,17.1815,17.1726,17.1726,31400.0
2005-01-27 14:35:00,19.39,19.42,19.38,19.38,21400.0,17.1726,17.1992,17.1638,17.1638,21400.0
2005-01-27 14:40:00,19.38,19.38,19.36,19.36,3200.0,17.1638,17.1638,17.1461,17.1461,3200.0
2005-01-27 14:45:00,19.36,19.36,19.35,19.36,19200.0,17.1461,17.1461,17.1372,17.1461,19200.0
2005-01-27 14:50:00,19.36,19.36,19.35,19.35,28000.0,17.1461,17.1461,17.1372,17.1372,28000.0
2005-01-27 14:55:00,19.35,19.35,19.34,19.34,14800.0,17.1372,17.1372,17.1284,17.1284,14800.0
2005-01-27 15:00:00,19.34,19.34,19.32,19.33,158400.0,17.1284,17.1284,17.1106,17.1195,158400.0
2005-01-27 15:05:00,19.34,19.34,19.31,19.31,41400.0,17.1284,17.1284,17.1018,17.1018,41400.0
2005-01-27 15:10:00,19.31,19.32,19.31,19.31,30000.0,17.1018,17.1106,17.1018,17.1018,30000.0
2005-01-27 15:15:00,19.31,19.32,19.3,19.32,68200.0,17.1018,17.1106,17.0929,17.1106,68200.0
2005-01-27 15:20:00,19.32,19.33,19.32,19.32,39600.0,17.1106,17.1195,17.1106,17.1106,39600.0
2005-01-27 15:25:00,19.32,19.34,19.32,19.32,57600.0,17.1106,17.1284,17.1106,17.1106,57600.0
2005-01-27 15:30:00,19.32,19.33,19.29,19.31,57800.0,17.1106,17.1195,17.0841,17.1018,57800.0
2005-01-27 15:35:00,19.31,19.33,19.3,19.32,35200.0,17.1018,17.1195,17.0929,17.1106,35200.0
2005-01-27 15:40:00,19.32,19.32,19.27,19.27,33800.0,17.1106,17.1106,17.0664,17.0664,33800.0
2005-01-27 15:45:00,19.28,19.32,19.28,19.28,42200.0,17.0752,17.1106,17.0752,17.0752,42200.0
2005-01-27 15:50:00,19.29,19.32,19.29,19.31,195000.0,17.0841,17.1106,17.0841,17.1018,195000.0
2005-01-27 15:55:00,19.31,19.32,19.27,19.28,194200.0,17.1018,17.1106,17.0664,17.0752,194200.0
2005-01-28 09:30:00,19.3,19.34,19.25,19.32,31200.0,17.0929,17.1284,17.0486,17.1106,31200.0
2005-01-28 09:35:00,19.32,19.33,19.25,19.31,22200.0,17.1106,17.1195,17.0486,17.1018,22200.0
2005-01-28 09:40:00,19.33,19.45,19.33,19.41,46200.0,17.1195,17.2258,17.1195,17.1904,46200.0
2005-01-28 09:45:00,19.41,19.43,19.36,19.39,36200.0,17.1904,17.2081,17.1461,17.1726,36200.0
2005-01-28 09:50:00,19.41,19.45,19.36,19.45,23800.0,17.1904,17.2258,17.1461,17.2258,23800.0
2005-01-28 09:55:00,19.43,19.48,19.33,19.38,57000.0,17.2081,17.2523,17.1195,17.1638,57000.0
2005-01-28 10:00:00,19.39,19.47,19.35,19.46,34000.0,17.1726,17.2435,17.1372,17.2346,34000.0
2005-01-28 10:05:00,19.45,19.45,19.39,19.39,29400.0,17.2258,17.2258,17.1726,17.1726,29400.0
2005-01-28 10:10:00,19.39,19.42,19.39,19.41,16400.0,17.1726,17.1992,17.1726,17.1904,16400.0
2005-01-28 10:15:00,19.41,19.43,19.39,19.43,17800.0,17.1904,17.2081,17.1726,17.2081,17800.0
2005-01-28 10:20:00,19.43,19.47,19.42,19.45,27000.0,17.2081,17.2435,17.1992,17.2258,27000.0
2005-01-28 10:25:00,19.45,19.47,19.43,19.44,22600.0,17.2258,17.2435,17.2081,17.2169,22600.0
2005-01-28 10:30:00,19.44,19.47,19.4,19.43,29200.0,17.2169,17.2435,17.1815,17.2081,29200.0
2005-01-28 10:35:00,19.42,19.45,19.4,19.44,16200.0,17.1992,17.2258,17.1815,17.2169,16200.0
2005-01-28 10:40:00,19.45,19.47,19.43,19.44,22400.0,17.2258,17.2435,17.2081,17.2169,22400.0
2005-01-28 10:45:00,19.44,19.46,19.41,19.41,35200.0,17.2169,17.2346,17.1904,17.1904,35200.0
2005-01-28 10:50:00,19.42,19.43,19.36,19.37,33400.0,17.1992,17.2081,17.1461,17.1549,33400.0
2005-01-28 10:55:00,19.37,19.4,19.31,19.32,47000.0,17.1549,17.1815,17.1018,17.1106,47000.0
2005-01-28 11:00:00,19.32,19.32,19.23,19.23,26000.0,17.1106,17.1106,17.0309,17.0309,26000.0
2005-01-28 11:05:00,19.23,19.24,19.13,19.16,89800.0,17.0309,17.0398,16.9424,16.9689,89800.0
2005-01-28 11:10:00,19.18,19.21,19.06,19.08,82400.0,16.9867,17.0132,16.8804,16.8981,82400.0
2005-01-28 11:15:00,19.08,19.14,19.05,19.05,75200.0,16.8981,16.9512,16.8715,16.8715,75200.0
2005-01-28 11:20:00,19.06,19.18,19.04,19.17,99400.0,16.8804,16.9867,16.8627,16.9778,99400.0
2005-01-28 11:25:00,19.16,19.28,19.16,19.21,65800.0,16.9689,17.0752,16.9689,17.0132,65800.0
2005-01-28 11:30:00,19.22,19.23,19.18,19.21,30400.0,17.0221,17.0309,16.9867,17.0132,30400.0
2005-01-28 11:35:00,19.22,19.27,19.17,19.27,19000.0,17.0221,17.0664,16.9778,17.0664,19000.0
2005-01-28 11:40:00,19.26,19.29,19.19,19.26,28600.0,17.0575,17.0841,16.9955,17.0575,28600.0
2005-01-28 11:45:00,19.27,19.29,19.21,19.29,54400.0,17.0664,17.0841,17.0132,17.0841,54400.0
2005-01-28 11:50:00,19.27,19.28,19.25,19.28,25200.0,17.0664,17.0752,17.0486,17.0752,25200.0
2005-01-28 11:55:00,19.28,19.31,19.27,19.29,27000.0,17.0752,17.1018,17.0664,17.0841,27000.0
2005-01-28 12:00:00,19.28,19.31,19.27,19.31,28600.0,17.0752,17.1018,17.0664,17.1018,28600.0
2005-01-28 12:05:00,19.31,19.33,19.29,19.32,36000.0,17.1018,17.1195,17.0841,17.1106,36000.0
2005-01-28 12:10:00,19.31,19.31,19.29,19.31,8400.0,17.1018,17.1018,17.0841,17.1018,8400.0
2005-01-28 12:15:00,19.31,19.33,19.3,19.33,7600.0,17.1018,17.1195,17.0929,17.1195,7600.0
2005-01-28 12:20:00,19.33,19.33,19.27,19.27,16000.0,17.1195,17.1195,17.0664,17.0664,16000.0
2005-01-28 12:25:00,19.26,19.27,19.24,19.25,7200.0,17.0575,17.0664,17.0398,17.0486,7200.0
2005-01-28 12:30:00,19.23,19.25,19.22,19.23,11600.0,17.0309,17.0486,17.0221,17.0309,11600.0
2005-01-28 12:35:00,19.23,19.24,19.17,19.22,22400.0,17.0309,17.0398,16.9778,17.0221,22400.0
2005-01-28 12:40:00,19.22,19.24,19.18,19.2,6200.0,17.0221,17.0398,16.9867,17.0044,6200.0
2005-01-28 12:45:00,19.21,19.23,19.18,19.22,6600.0,17.0132,17.0309,16.9867,17.0221,6600.0
2005-01-28 12:50:00,19.22,19.23,19.2,19.21,11200.0,17.0221,17.0309,17.0044,17.0132,11200.0
2005-01-28 12:55:00,19.21,19.26,19.2,19.25,12400.0,17.0132,17.0575,17.0044,17.0486,12400.0
2005-01-28 13:00:00,19.25,19.27,19.2,19.21,16200.0,17.0486,17.0664,17.0044,17.0132,16200.0
2005-01-28 13:05:00,19.22,19.25,19.22,19.23,15200.0,17.0221,17.0486,17.0221,17.0309,15200.0
2005-01-28 13:10:00,19.23,19.26,19.23,19.26,12400.0,17.0309,17.0575,17.0309,17.0575,12400.0
2005-01-28 13:15:00,19.27,19.3,19.27,19.29,12200.0,17.0664,17.0929,17.0664,17.0841,12200.0
2005-01-28 13:20:00,19.29,19.3,19.28,19.29,14000.0,17.0841,17.0929,17.0752,17.0841,14000.0
2005-01-28 13:25:00,19.3,19.3,19.27,19.28,6000.0,17.0929,17.0929,17.0664,17.0752,6000.0
2005-01-28 13:30:00,19.28,19.28,19.27,19.27,7000.0,17.0752,17.0752,17.0664,17.0664,7000.0
2005-01-28 13:35:00,19.27,19.28,19.23,19.23,20000.0,17.0664,17.0752,17.0309,17.0309,20000.0
2005-01-28 13:40:00,19.23,19.25,19.2,19.25,20000.0,17.0309,17.0486,17.0044,17.0486,20000.0
2005-01-28 13:45:00,19.25,19.26,19.24,19.25,6800.0,17.0486,17.0575,17.0398,17.0486,6800.0
2005-01-28 13:50:00,19.25,19.25,19.23,19.25,11400.0,17.0486,17.0486,17.0309,17.0486,11400.0
2005-01-28 13:55:00,19.25,19.25,19.19,19.19,13400.0,17.0486,17.0486,16.9955,16.9955,13400.0
2005-01-28 14:00:00,19.18,19.2,19.16,19.17,20800.0,16.9867,17.0044,16.9689,16.9778,20800.0
2005-01-28 14:05:00,19.17,19.18,19.15,19.16,22600.0,16.9778,16.9867,16.9601,16.9689,22600.0
2005-01-28 14:10:00,19.16,19.18,19.16,19.18,12600.0,16.9689,16.9867,16.9689,16.9867,12600.0
2005-01-28 14:15:00,19.18,19.19,19.17,19.17,13800.0,16.9867,16.9955,16.9778,16.9778,13800.0
2005-01-28 14:20:00,19.17,19.21,19.16,19.2,12000.0,16.9778,17.0132,16.9689,17.0044,12000.0
2005-01-28 14:25:00,19.2,19.23,19.17,19.18,20400.0,17.0044,17.0309,16.9778,16.9867,20400.0
2005-01-28 14:30:00,19.2,19.22,19.18,19.2,24000.0,17.0044,17.0221,16.9867,17.0044,24000.0
2005-01-28 14:35:00,19.2,19.24,19.17,19.23,28000.0,17.0044,17.0398,16.9778,17.0309,28000.0
2005-01-28 14:40:00,19.23,19.25,19.18,19.18,29200.0,17.0309,17.0486,16.9867,16.9867,29200.0
2005-01-28 14:45:00,19.18,19.23,19.18,19.21,26400.0,16.9867,17.0309,16.9867,17.0132,26400.0
2005-01-28 14:50:00,19.2,19.24,19.2,19.22,35000.0,17.0044,17.0398,17.0044,17.0221,35000.0
2005-01-28 14:55:00,19.22,19.25,19.22,19.22,12800.0,17.0221,17.0486,17.0221,17.0221,12800.0
2005-01-28 15:00:00,19.22,19.3,19.18,19.28,37400.0,17.0221,17.0929,16.9867,17.0752,37400.0
2005-01-28 15:05:00,19.28,19.29,19.24,19.28,21800.0,17.0752,17.0841,17.0398,17.0752,21800.0
2005-01-28 15:10:00,19.28,19.3,19.2,19.22,31800.0,17.0752,17.0929,17.0044,17.0221,31800.0
2005-01-28 15:15:00,19.22,19.29,19.21,19.29,19400.0,17.0221,17.0841,17.0132,17.0841,19400.0
2005-01-28 15:20:00,19.27,19.27,19.2,19.2,22400.0,17.0664,17.0664,17.0044,17.0044,22400.0
2005-01-28 15:25:00,19.2,19.23,19.2,19.21,16200.0,17.0044,17.0309,17.0044,17.0132,16200.0
2005-01-28 15:30:00,19.21,19.22,19.2,19.22,31600.0,17.0132,17.0221,17.0044,17.0221,31600.0
2005-01-28 15:35:00,19.22,19.29,19.22,19.25,19200.0,17.0221,17.0841,17.0221,17.0486,19200.0
2005-01-28 15:40:00,19.26,19.34,19.26,19.31,41800.0,17.0575,17.1284,17.0575,17.1018,41800.0
2005-01-28 15:45:00,19.32,19.35,19.31,19.35,44400.0,17.1106,17.1372,17.1018,17.1372,44400.0
2005-01-28 15:50:00,19.36,19.39,19.28,19.31,52000.0,17.1461,17.1726,17.0752,17.1018,52000.0
2005-01-28 15:55:00,19.3,19.31,19.15,19.29,50600.0,17.0929,17.1018,16.9601,17.0841,50600.0
2005-01-31 09:30:00,19.57,19.68,19.48,19.64,135400.0,17.3321,17.4295,17.2523,17.394,135400.0
2005-01-31 09:35:00,19.64,19.68,19.56,19.68,68400.0,17.394,17.4295,17.3232,17.4295,68400.0
2005-01-31 09:40:00,19.65,19.68,19.65,19.66,28200.0,17.4029,17.4295,17.4029,17.4118,28200.0
2005-01-31 09:45:00,19.68,19.75,19.63,19.67,105600.0,17.4295,17.4915,17.3852,17.4206,105600.0
2005-01-31 09:50:00,19.66,19.69,19.63,19.66,33400.0,17.4118,17.4383,17.3852,17.4118,33400.0
2005-01-31 09:55:00,19.66,19.74,19.65,19.74,45600.0,17.4118,17.4826,17.4029,17.4826,45600.0
2005-01-31 10:00:00,19.74,19.76,19.68,19.74,63000.0,17.4826,17.5003,17.4295,17.4826,63000.0
2005-01-31 10:05:00,19.75,19.78,19.71,19.77,65800.0,17.4915,17.518,17.456,17.5092,65800.0
2005-01-31 10:10:00,19.77,19.8,19.71,19.72,81800.0,17.5092,17.5358,17.456,17.4649,81800.0
2005-01-31 10:15:00,19.73,19.75,19.69,19.71,68600.0,17.4738,17.4915,17.4383,17.456,68600.0
2005-01-31 10:20:00,19.71,19.75,19.71,19.75,26400.0,17.456,17.4915,17.456,17.4915,26400.0
2005-01-31 10:25:00,19.75,19.8,19.73,19.75,68000.0,17.4915,17.5358,17.4738,17.4915,68000.0
2005-01-31 10:30:00,19.76,19.8,19.71,19.73,84200.0,17.5003,17.5358,17.456,17.4738,84200.0
2005-01-31 10:35:00,19.75,19.75,19.71,19.73,23000.0,17.4915,17.4915,17.456,17.4738,23000.0
2005-01-31 10:40:00,19.73,19.74,19.7,19.72,107000.0,17.4738,17.4826,17.4472,17.4649,107000.0
2005-01-31 10:45:00,19.71,19.74,19.71,19.72,16800.0,17.456,17.4826,17.456,17.4649,16800.0
2005-01-31 10:50:00,19.72,19.72,19.65,19.66,41000.0,17.4649,17.4649,17.4029,17.4118,41000.0
2005-01-31 10:55:00,19.66,19.68,19.65,19.67,33600.0,17.4118,17.4295,17.4029,17.4206,33600.0
2005-01-31 11:00:00,19.66,19.68,19.63,19.68,94000.0,17.4118,17.4295,17.3852,17.4295,94000.0
2005-01-31 11:05:00,19.66,19.68,19.64,19.67,98200.0,17.4118,17.4295,17.394,17.4206,98200.0
2005-01-31 11:10:00,19.67,19.67,19.63,19.66,54200.0,17.4206,17.4206,17.3852,17.4118,54200.0
2005-01-31 11:15:00,19.66,19.66,19.66,19.66,14600.0,17.4118,17.4118,17.4118,17.4118,14600.0
2005-01-31 11:20:00,19.66,19.66,19.65,19.65,64800.0,17.4118,17.4118,17.4029,17.4029,64800.0
2005-01-31 11:25:00,19.65,19.66,19.61,19.61,33600.0,17.4029,17.4118,17.3675,17.3675,33600.0
2005-01-31 11:30:00,19.64,19.66,19.59,19.65,49400.0,17.394,17.4118,17.3498,17.4029,49400.0
2005-01-31 11:35:00,19.64,19.67,19.64,19.66,21400.0,17.394,17.4206,17.394,17.4118,21400.0
2005-01-31 11:40:00,19.64,19.67,19.61,19.64,22800.0,17.394,17.4206,17.3675,17.394,22800.0
2005-01-31 11:45:00,19.63,19.64,19.61,19.64,17600.0,17.3852,17.394,17.3675,17.394,17600.0
2005-01-31 11:50:00,19.63,19.64,19.59,19.6,19000.0,17.3852,17.394,17.3498,17.3586,19000.0
2005-01-31 11:55:00,19.59,19.61,19.58,19.59,14800.0,17.3498,17.3675,17.3409,17.3498,14800.0
2005-01-31 12:00:00,19.6,19.6,19.56,19.57,8600.0,17.3586,17.3586,17.3232,17.3321,8600.0
2005-01-31 12:05:00,19.57,19.57,19.53,19.53,16000.0,17.3321,17.3321,17.2966,17.2966,16000.0
2005-01-31 12:10:00,19.53,19.55,19.53,19.53,3800.0,17.2966,17.3143,17.2966,17.2966,3800.0
2005-01-31 12:15:00,19.54,19.55,19.49,19.49,42800.0,17.3055,17.3143,17.2612,17.2612,42800.0
2005-01-31 12:20:00,19.48,19.59,19.48,19.59,74600.0,17.2523,17.3498,17.2523,17.3498,74600.0
2005-01-31 12:25:00,19.59,19.61,19.55,19.55,58600.0,17.3498,17.3675,17.3143,17.3143,58600.0
2005-01-31 12:30:00,19.55,19.6,19.55,19.57,29200.0,17.3143,17.3586,17.3143,17.3321,29200.0
2005-01-31 12:35:00,19.57,19.59,19.56,19.58,5400.0,17.3321,17.3498,17.3232,17.3409,5400.0
2005-01-31 12:40:00,19.59,19.61,19.58,19.58,9400.0,17.3498,17.3675,17.3409,17.3409,9400.0
2005-01-31 12:45:00,19.59,19.59,19.58,19.58,5000.0,17.3498,17.3498,17.3409,17.3409,5000.0
2005-01-31 12:50:00,19.58,19.63,19.58,19.6,30000.0,17.3409,17.3852,17.3409,17.3586,30000.0
2005-01-31 12:55:00,19.6,19.63,19.59,19.63,19600.0,17.3586,17.3852,17.3498,17.3852,19600.0
2005-01-31 13:00:00,19.63,19.63,19.6,19.6,20400.0,17.3852,17.3852,17.3586,17.3586,20400.0
2005-01-31 13:05:00,19.61,19.63,19.6,19.63,13200.0,17.3675,17.3852,17.3586,17.3852,13200.0
2005-01-31 13:10:00,19.61,19.62,19.58,19.59,47800.0,17.3675,17.3763,17.3409,17.3498,47800.0
2005-01-31 13:15:00,19.59,19.61,19.59,19.61,13600.0,17.3498,17.3675,17.3498,17.3675,13600.0
2005-01-31 13:20:00,19.62,19.62,19.57,19.58,28800.0,17.3763,17.3763,17.3321,17.3409,28800.0
2005-01-31 13:25:00,19.6,19.6,19.58,19.6,3200.0,17.3586,17.3586,17.3409,17.3586,3200.0
2005-01-31 13:30:00,19.6,19.61,19.55,19.56,39400.0,17.3586,17.3675,17.3143,17.3232,39400.0
2005-01-31 13:35:00,19.57,19.58,19.56,19.57,8400.0,17.3321,17.3409,17.3232,17.3321,8400.0
2005-01-31 13:40:00,19.58,19.6,19.58,19.58,17600.0,17.3409,17.3586,17.3409,17.3409,17600.0
2005-01-31 13:45:00,19.58,19.58,19.47,19.47,68800.0,17.3409,17.3409,17.2435,17.2435,68800.0
2005-01-31 13:50:00,19.47,19.48,19.43,19.44,23800.0,17.2435,17.2523,17.2081,17.2169,23800.0
2005-01-31 13:55:00,19.45,19.45,19.43,19.45,18400.0,17.2258,17.2258,17.2081,17.2258,18400.0
2005-01-31 14:00:00,19.45,19.45,19.43,19.43,46600.0,17.2258,17.2258,17.2081,17.2081,46600.0
2005-01-31 14:05:00,19.43,19.44,19.43,19.43,48600.0,17.2081,17.2169,17.2081,17.2081,48600.0
2005-01-31 14:10:00,19.43,19.45,19.41,19.43,25800.0,17.2081,17.2258,17.1904,17.2081,25800.0
2005-01-31 14:15:00,19.43,19.46,19.39,19.4,71800.0,17.2081,17.2346,17.1726,17.1815,71800.0
2005-01-31 14:20:00,19.41,19.43,19.4,19.41,95600.0,17.1904,17.2081,17.1815,17.1904,95600.0
2005-01-31 14:25:00,19.41,19.43,19.4,19.42,42600.0,17.1904,17.2081,17.1815,17.1992,42600.0
2005-01-31 14:30:00,19.43,19.48,19.41,19.48,142600.0,17.2081,17.2523,17.1904,17.2523,142600.0
2005-01-31 14:35:00,19.46,19.52,19.45,19.47,96600.0,17.2346,17.2878,17.2258,17.2435,96600.0
2005-01-31 14:40:00,19.47,19.48,19.45,19.47,24000.0,17.2435,17.2523,17.2258,17.2435,24000.0
2005-01-31 14:45:00,19.47,19.49,19.46,19.49,53000.0,17.2435,17.2612,17.2346,17.2612,53000.0
2005-01-31 14:50:00,19.48,19.5,19.47,19.49,52800.0,17.2523,17.2701,17.2435,17.2612,52800.0
2005-01-31 14:55:00,19.49,19.51,19.45,19.46,67000.0,17.2612,17.2789,17.2258,17.2346,67000.0
2005-01-31 15:00:00,19.47,19.53,19.43,19.43,69000.0,17.2435,17.2966,17.2081,17.2081,69000.0
2005-01-31 15:05:00,19.44,19.46,19.42,19.45,66000.0,17.2169,17.2346,17.1992,17.2258,66000.0
2005-01-31 15:10:00,19.45,19.46,19.42,19.43,90800.0,17.2258,17.2346,17.1992,17.2081,90800.0
2005-01-31 15:15:00,19.45,19.46,19.43,19.43,58200.0,17.2258,17.2346,17.2081,17.2081,58200.0
2005-01-31 15:20:00,19.43,19.44,19.42,19.43,31000.0,17.2081,17.2169,17.1992,17.2081,31000.0
2005-01-31 15:25:00,19.43,19.46,19.42,19.45,25400.0,17.2081,17.2346,17.1992,17.2258,25400.0
2005-01-31 15:30:00,19.45,19.48,19.43,19.45,40000.0,17.2258,17.2523,17.2081,17.2258,40000.0
2005-01-31 15:35:00,19.46,19.5,19.46,19.5,22000.0,17.2346,17.2701,17.2346,17.2701,22000.0
2005-01-31 15:40:00,19.5,19.5,19.49,19.5,31800.0,17.2701,17.2701,17.2612,17.2701,31800.0
2005-01-31 15:45:00,19.5,19.5,19.48,19.5,28400.0,17.2701,17.2701,17.2523,17.2701,28400.0
2005-01-31 15:50:00,19.5,19.5,19.5,19.5,51400.0,17.2701,17.2701,17.2701,17.2701,51400.0
2005-01-31 15:55:00,19.5,19.5,19.5,19.5,124400.0,17.2701,17.2701,17.2701,17.2701,124400.0
2005-02-01 09:30:00,19.5,19.58,19.37,19.37,72600.0,17.2701,17.3409,17.1549,17.1549,72600.0
2005-02-01 09:35:00,19.36,19.5,19.31,19.36,101800.0,17.1461,17.2701,17.1018,17.1461,101800.0
2005-02-01 09:40:00,19.36,19.37,19.34,19.35,46800.0,17.1461,17.1549,17.1284,17.1372,46800.0
2005-02-01 09:45:00,19.35,19.36,19.35,19.36,28800.0,17.1372,17.1461,17.1372,17.1461,28800.0
2005-02-01 09:50:00,19.36,19.37,19.36,19.36,18400.0,17.1461,17.1549,17.1461,17.1461,18400.0
2005-02-01 09:55:00,19.37,19.42,19.37,19.4,10600.0,17.1549,17.1992,17.1549,17.1815,10600.0
2005-02-01 10:00:00,19.42,19.44,19.36,19.39,57000.0,17.1992,17.2169,17.1461,17.1726,57000.0
2005-02-01 10:05:00,19.41,19.41,19.37,19.41,6400.0,17.1904,17.1904,17.1549,17.1904,6400.0
2005-02-01 10:10:00,19.42,19.44,19.4,19.4,11600.0,17.1992,17.2169,17.1815,17.1815,11600.0
2005-02-01 10:15:00,19.41,19.43,19.41,19.41,17400.0,17.1904,17.2081,17.1904,17.1904,17400.0
2005-02-01 10:20:00,19.42,19.45,19.41,19.43,7000.0,17.1992,17.2258,17.1904,17.2081,7000.0
2005-02-01 10:25:00,19.45,19.46,19.45,19.45,5000.0,17.2258,17.2346,17.2258,17.2258,5000.0
2005-02-01 10:30:00,19.46,19.46,19.43,19.44,9600.0,17.2346,17.2346,17.2081,17.2169,9600.0
2005-02-01 10:35:00,19.45,19.45,19.42,19.43,8400.0,17.2258,17.2258,17.1992,17.2081,8400.0
2005-02-01 10:40:00,19.42,19.5,19.41,19.5,26000.0,17.1992,17.2701,17.1904,17.2701,26000.0
2005-02-01 10:45:00,19.48,19.49,19.47,19.47,5400.0,17.2523,17.2612,17.2435,17.2435,5400.0
2005-02-01 10:50:00,19.47,19.47,19.44,19.44,19400.0,17.2435,17.2435,17.2169,17.2169,19400.0
2005-02-01 10:55:00,19.45,19.45,19.42,19.42,10400.0,17.2258,17.2258,17.1992,17.1992,10400.0
2005-02-01 11:00:00,19.43,19.47,19.43,19.46,12000.0,17.2081,17.2435,17.2081,17.2346,12000.0
2005-02-01 11:05:00,19.47,19.48,19.46,19.47,12200.0,17.2435,17.2523,17.2346,17.2435,12200.0
2005-02-01 11:10:00,19.47,19.5,19.47,19.48,18800.0,17.2435,17.2701,17.2435,17.2523,18800.0
2005-02-01 11:15:00,19.49,19.49,19.46,19.48,13800.0,17.2612,17.2612,17.2346,17.2523,13800.0
2005-02-01 11:20:00,19.46,19.47,19.43,19.45,17800.0,17.2346,17.2435,17.2081,17.2258,17800.0
2005-02-01 11:25:00,19.44,19.45,19.41,19.41,14400.0,17.2169,17.2258,17.1904,17.1904,14400.0
2005-02-01 11:30:00,19.41,19.43,19.41,19.43,26000.0,17.1904,17.2081,17.1904,17.2081,26000.0
2005-02-01 11:35:00,19.43,19.43,19.39,19.4,22400.0,17.2081,17.2081,17.1726,17.1815,22400.0
2005-02-01 11:40:00,19.42,19.43,19.39,19.41,62200.0,17.1992,17.2081,17.1726,17.1904,62200.0
2005-02-01 11:45:00,19.41,19.44,19.41,19.41,26000.0,17.1904,17.2169,17.1904,17.1904,26000.0
2005-02-01 11:50:00,19.41,19.45,19.4,19.43,11600.0,17.1904,17.2258,17.1815,17.2081,11600.0
2005-02-01 11:55:00,19.43,19.47,19.43,19.45,16000.0,17.2081,17.2435,17.2081,17.2258,16000.0
2005-02-01 12:00:00,19.45,19.48,19.45,19.48,15600.0,17.2258,17.2523,17.2258,17.2523,15600.0
2005-02-01 12:05:00,19.47,19.48,19.45,19.45,19000.0,17.2435,17.2523,17.2258,17.2258,19000.0
2005-02-01 12:10:00,19.46,19.46,19.45,19.45,4800.0,17.2346,17.2346,17.2258,17.2258,4800.0
2005-02-01 12:15:00,19.45,19.46,19.43,19.44,26200.0,17.2258,17.2346,17.2081,17.2169,26200.0
2005-02-01 12:20:00,19.43,19.46,19.43,19.45,11200.0,17.2081,17.2346,17.2081,17.2258,11200.0
2005-02-01 12:25:00,19.45,19.45,19.42,19.45,22800.0,17.2258,17.2258,17.1992,17.2258,22800.0
2005-02-01 12:30:00,19.45,19.5,19.45,19.5,19200.0,17.2258,17.2701,17.2258,17.2701,19200.0
2005-02-01 12:35:00,19.5,19.5,19.46,19.47,13000.0,17.2701,17.2701,17.2346,17.2435,13000.0
2005-02-01 12:40:00,19.47,19.48,19.4,19.4,13600.0,17.2435,17.2523,17.1815,17.1815,13600.0
2005-02-01 12:45:00,19.4,19.48,19.4,19.43,29600.0,17.1815,17.2523,17.1815,17.2081,29600.0
2005-02-01 12:50:00,19.44,19.45,19.43,19.45,9200.0,17.2169,17.2258,17.2081,17.2258,9200.0
2005-02-01 12:55:00,19.45,19.47,19.44,19.46,17400.0,17.2258,17.2435,17.2169,17.2346,17400.0
2005-02-01 13:00:00,19.47,19.47,19.45,19.46,13000.0,17.2435,17.2435,17.2258,17.2346,13000.0
2005-02-01 13:05:00,19.46,19.46,19.45,19.46,20000.0,17.2346,17.2346,17.2258,17.2346,20000.0
2005-02-01 13:10:00,19.45,19.46,19.44,19.45,21000.0,17.2258,17.2346,17.2169,17.2258,21000.0
2005-02-01 13:15:00,19.46,19.46,19.45,19.45,13600.0,17.2346,17.2346,17.2258,17.2258,13600.0
2005-02-01 13:20:00,19.46,19.46,19.45,19.46,5400.0,17.2346,17.2346,17.2258,17.2346,5400.0
2005-02-01 13:25:00,19.46,19.49,19.46,19.48,15000.0,17.2346,17.2612,17.2346,17.2523,15000.0
2005-02-01 13:30:00,19.48,19.48,19.46,19.46,15400.0,17.2523,17.2523,17.2346,17.2346,15400.0
2005-02-01 13:35:00,19.47,19.48,19.47,19.48,4800.0,17.2435,17.2523,17.2435,17.2523,4800.0
2005-02-01 13:40:00,19.48,19.49,19.48,19.49,9200.0,17.2523,17.2612,17.2523,17.2612,9200.0
2005-02-01 13:45:00,19.48,19.5,19.48,19.5,23000.0,17.2523,17.2701,17.2523,17.2701,23000.0
2005-02-01 13:50:00,19.5,19.5,19.5,19.5,15800.0,17.2701,17.2701,17.2701,17.2701,15800.0
2005-02-01 13:55:00,19.5,19.5,19.47,19.49,39000.0,17.2701,17.2701,17.2435,17.2612,39000.0
2005-02-01 14:00:00,19.49,19.49,19.46,19.46,25000.0,17.2612,17.2612,17.2346,17.2346,25000.0
2005-02-01 14:05:00,19.46,19.46,19.45,19.46,47200.0,17.2346,17.2346,17.2258,17.2346,47200.0
2005-02-01 14:10:00,19.46,19.46,19.45,19.45,40600.0,17.2346,17.2346,17.2258,17.2258,40600.0
2005-02-01 14:15:00,19.45,19.45,19.43,19.44,16000.0,17.2258,17.2258,17.2081,17.2169,16000.0
2005-02-01 14:20:00,19.45,19.45,19.45,19.45,19400.0,17.2258,17.2258,17.2258,17.2258,19400.0
2005-02-01 14:25:00,19.46,19.46,19.43,19.43,21200.0,17.2346,17.2346,17.2081,17.2081,21200.0
2005-02-01 14:30:00,19.45,19.47,19.44,19.46,17400.0,17.2258,17.2435,17.2169,17.2346,17400.0
2005-02-01 14:35:00,19.46,19.46,19.45,19.46,18000.0,17.2346,17.2346,17.2258,17.2346,18000.0
2005-02-01 14:40:00,19.46,19.47,19.46,19.47,13200.0,17.2346,17.2435,17.2346,17.2435,13200.0
2005-02-01 14:45:00,19.47,19.47,19.43,19.45,26600.0,17.2435,17.2435,17.2081,17.2258,26600.0
2005-02-01 14:50:00,19.45,19.46,19.45,19.45,14200.0,17.2258,17.2346,17.2258,17.2258,14200.0
2005-02-01 14:55:00,19.45,19.45,19.43,19.45,19200.0,17.2258,17.2258,17.2081,17.2258,19200.0
2005-02-01 15:00:00,19.45,19.45,19.43,19.43,11400.0,17.2258,17.2258,17.2081,17.2081,11400.0
2005-02-01 15:05:00,19.43,19.43,19.38,19.38,33800.0,17.2081,17.2081,17.1638,17.1638,33800.0
2005-02-01 15:10:00,19.38,19.45,19.38,19.44,45800.0,17.1638,17.2258,17.1638,17.2169,45800.0
2005-02-01 15:15:00,19.43,19.45,19.42,19.43,11600.0,17.2081,17.2258,17.1992,17.2081,11600.0
2005-02-01 15:20:00,19.42,19.43,19.4,19.42,12600.0,17.1992,17.2081,17.1815,17.1992,12600.0
2005-02-01 15:25:00,19.41,19.42,19.38,19.39,34000.0,17.1904,17.1992,17.1638,17.1726,34000.0
2005-02-01 15:30:00,19.4,19.43,19.39,19.43,32200.0,17.1815,17.2081,17.1726,17.2081,32200.0
2005-02-01 15:35:00,19.43,19.45,19.43,19.45,35200.0,17.2081,17.2258,17.2081,17.2258,35200.0
2005-02-01 15:40:00,19.44,19.45,19.41,19.45,32200.0,17.2169,17.2258,17.1904,17.2258,32200.0
2005-02-01 15:45:00,19.45,19.45,19.43,19.44,31600.0,17.2258,17.2258,17.2081,17.2169,31600.0
2005-02-01 15:50:00,19.44,19.48,19.43,19.47,47000.0,17.2169,17.2523,17.2081,17.2435,47000.0
2005-02-01 15:55:00,19.47,19.48,19.41,19.43,75200.0,17.2435,17.2523,17.1904,17.2081,75200.0
2005-02-02 09:30:00,19.43,19.5,19.35,19.43,69000.0,17.2081,17.2701,17.1372,17.2081,69000.0
2005-02-02 09:35:00,19.46,19.5,19.43,19.46,127800.0,17.2346,17.2701,17.2081,17.2346,127800.0
2005-02-02 09:40:00,19.47,19.48,19.4,19.4,23400.0,17.2435,17.2523,17.1815,17.1815,23400.0
2005-02-02 09:45:00,19.4,19.41,19.36,19.4,22800.0,17.1815,17.1904,17.1461,17.1815,22800.0
2005-02-02 09:50:00,19.37,19.38,19.32,19.36,26800.0,17.1549,17.1638,17.1106,17.1461,26800.0
2005-02-02 09:55:00,19.36,19.36,19.33,19.35,14000.0,17.1461,17.1461,17.1195,17.1372,14000.0
2005-02-02 10:00:00,19.35,19.36,19.28,19.32,66400.0,17.1372,17.1461,17.0752,17.1106,66400.0
2005-02-02 10:05:00,19.31,19.4,19.31,19.4,33800.0,17.1018,17.1815,17.1018,17.1815,33800.0
2005-02-02 10:10:00,19.39,19.46,19.38,19.41,56000.0,17.1726,17.2346,17.1638,17.1904,56000.0
2005-02-02 10:15:00,19.42,19.43,19.39,19.39,7800.0,17.1992,17.2081,17.1726,17.1726,7800.0
2005-02-02 10:20:00,19.38,19.42,19.36,19.42,13200.0,17.1638,17.1992,17.1461,17.1992,13200.0
2005-02-02 10:25:00,19.4,19.43,19.38,19.42,33000.0,17.1815,17.2081,17.1638,17.1992,33000.0
2005-02-02 10:30:00,19.42,19.43,19.36,19.42,19800.0,17.1992,17.2081,17.1461,17.1992,19800.0
2005-02-02 10:35:00,19.41,19.42,19.39,19.41,13800.0,17.1904,17.1992,17.1726,17.1904,13800.0
2005-02-02 10:40:00,19.4,19.4,19.36,19.38,14200.0,17.1815,17.1815,17.1461,17.1638,14200.0
2005-02-02 10:45:00,19.38,19.38,19.31,19.33,18800.0,17.1638,17.1638,17.1018,17.1195,18800.0
2005-02-02 10:50:00,19.34,19.36,19.33,19.34,11000.0,17.1284,17.1461,17.1195,17.1284,11000.0
2005-02-02 10:55:00,19.34,19.35,19.34,19.34,8400.0,17.1284,17.1372,17.1284,17.1284,8400.0
2005-02-02 11:00:00,19.33,19.36,19.33,19.35,198600.0,17.1195,17.1461,17.1195,17.1372,198600.0
2005-02-02 11:05:00,19.34,19.34,19.28,19.28,51200.0,17.1284,17.1284,17.0752,17.0752,51200.0
2005-02-02 11:10:00,19.28,19.3,19.26,19.26,47400.0,17.0752,17.0929,17.0575,17.0575,47400.0
2005-02-02 11:15:00,19.28,19.31,19.27,19.31,45400.0,17.0752,17.1018,17.0664,17.1018,45400.0
2005-02-02 11:20:00,19.32,19.33,19.29,19.32,34000.0,17.1106,17.1195,17.0841,17.1106,34000.0
2005-02-02 11:25:00,19.31,19.33,19.3,19.32,33600.0,17.1018,17.1195,17.0929,17.1106,33600.0
2005-02-02 11:30:00,19.33,19.33,19.3,19.3,29200.0,17.1195,17.1195,17.0929,17.0929,29200.0
2005-02-02 11:35:00,19.32,19.32,19.28,19.32,21800.0,17.1106,17.1106,17.0752,17.1106,21800.0
2005-02-02 11:40:00,19.31,19.32,19.28,19.3,41800.0,17.1018,17.1106,17.0752,17.0929,41800.0
2005-02-02 11:45:00,19.3,19.32,19.25,19.29,59400.0,17.0929,17.1106,17.0486,17.0841,59400.0
2005-02-02 11:50:00,19.3,19.33,19.3,19.33,28000.0,17.0929,17.1195,17.0929,17.1195,28000.0
2005-02-02 11:55:00,19.33,19.33,19.31,19.33,20000.0,17.1195,17.1195,17.1018,17.1195,20000.0
2005-02-02 12:00:00,19.33,19.34,19.31,19.33,41200.0,17.1195,17.1284,17.1018,17.1195,41200.0
2005-02-02 12:05:00,19.33,19.35,19.32,19.33,54200.0,17.1195,17.1372,17.1106,17.1195,54200.0
2005-02-02 12:10:00,19.33,19.35,19.32,19.35,113000.0,17.1195,17.1372,17.1106,17.1372,113000.0
2005-02-02 12:15:00,19.35,19.36,19.31,19.31,95600.0,17.1372,17.1461,17.1018,17.1018,95600.0
2005-02-02 12:20:00,19.31,19.31,19.29,19.3,48400.0,17.1018,17.1018,17.0841,17.0929,48400.0
2005-02-02 12:25:00,19.31,19.31,19.29,19.3,29200.0,17.1018,17.1018,17.0841,17.0929,29200.0
2005-02-02 12:30:00,19.3,19.3,19.26,19.26,25000.0,17.0929,17.0929,17.0575,17.0575,25000.0
2005-02-02 12:35:00,19.26,19.27,19.26,19.26,43200.0,17.0575,17.0664,17.0575,17.0575,43200.0
2005-02-02 12:40:00,19.26,19.27,19.25,19.26,25000.0,17.0575,17.0664,17.0486,17.0575,25000.0
2005-02-02 12:45:00,19.27,19.27,19.26,19.26,13600.0,17.0664,17.0664,17.0575,17.0575,13600.0
2005-02-02 12:50:00,19.26,19.28,19.25,19.27,17600.0,17.0575,17.0752,17.0486,17.0664,17600.0
2005-02-02 12:55:00,19.27,19.28,19.27,19.28,4400.0,17.0664,17.0752,17.0664,17.0752,4400.0
2005-02-02 13:00:00,19.27,19.3,19.27,19.3,19400.0,17.0664,17.0929,17.0664,17.0929,19400.0
2005-02-02 13:05:00,19.29,19.3,19.28,19.28,15200.0,17.0841,17.0929,17.0752,17.0752,15200.0
2005-02-02 13:10:00,19.27,19.28,19.27,19.28,8400.0,17.0664,17.0752,17.0664,17.0752,8400.0
2005-02-02 13:15:00,19.28,19.29,19.25,19.28,12600.0,17.0752,17.0841,17.0486,17.0752,12600.0
2005-02-02 13:20:00,19.27,19.29,19.27,19.28,4800.0,17.0664,17.0841,17.0664,17.0752,4800.0
2005-02-02 13:25:00,19.28,19.29,19.26,19.26,11800.0,17.0752,17.0841,17.0575,17.0575,11800.0
2005-02-02 13:30:00,19.27,19.29,19.26,19.27,24000.0,17.0664,17.0841,17.0575,17.0664,24000.0
2005-02-02 13:35:00,19.26,19.27,19.26,19.26,23600.0,17.0575,17.0664,17.0575,17.0575,23600.0
2005-02-02 13:40:00,19.26,19.27,19.25,19.25,64600.0,17.0575,17.0664,17.0486,17.0486,64600.0
2005-02-02 13:45:00,19.25,19.26,19.2,19.25,53800.0,17.0486,17.0575,17.0044,17.0486,53800.0
2005-02-02 13:50:00,19.25,19.25,19.22,19.23,38000.0,17.0486,17.0486,17.0221,17.0309,38000.0
2005-02-02 13:55:00,19.22,19.23,19.21,19.22,26000.0,17.0221,17.0309,17.0132,17.0221,26000.0
2005-02-02 14:00:00,19.21,19.23,19.2,19.2,23600.0,17.0132,17.0309,17.0044,17.0044,23600.0
2005-02-02 14:05:00,19.2,19.25,19.18,19.23,36200.0,17.0044,17.0486,16.9867,17.0309,36200.0
2005-02-02 14:10:00,19.22,19.24,19.19,19.21,34600.0,17.0221,17.0398,16.9955,17.0132,34600.0
2005-02-02 14:15:00,19.2,19.22,19.19,19.21,29600.0,17.0044,17.0221,16.9955,17.0132,29600.0
2005-02-02 14:20:00,19.22,19.25,19.19,19.25,21200.0,17.0221,17.0486,16.9955,17.0486,21200.0
2005-02-02 14:25:00,19.25,19.25,19.16,19.18,94600.0,17.0486,17.0486,16.9689,16.9867,94600.0
2005-02-02 14:30:00,19.18,19.19,19.1,19.1,68800.0,16.9867,16.9955,16.9158,16.9158,68800.0
2005-02-02 14:35:00,19.1,19.14,19.09,19.1,70800.0,16.9158,16.9512,16.9069,16.9158,70800.0
2005-02-02 14:40:00,19.1,19.1,19.04,19.08,63200.0,16.9158,16.9158,16.8627,16.8981,63200.0
2005-02-02 14:45:00,19.07,19.12,19.07,19.11,36800.0,16.8892,16.9335,16.8892,16.9247,36800.0
2005-02-02 14:50:00,19.1,19.11,19.07,19.07,33600.0,16.9158,16.9247,16.8892,16.8892,33600.0
2005-02-02 14:55:00,19.08,19.11,19.08,19.1,18800.0,16.8981,16.9247,16.8981,16.9158,18800.0
2005-02-02 15:00:00,19.09,19.1,19.04,19.04,59400.0,16.9069,16.9158,16.8627,16.8627,59400.0
2005-02-02 15:05:00,19.05,19.1,19.04,19.08,46400.0,16.8715,16.9158,16.8627,16.8981,46400.0
2005-02-02 15:10:00,19.08,19.08,19.05,19.05,50000.0,16.8981,16.8981,16.8715,16.8715,50000.0
2005-02-02 15:15:00,19.05,19.09,19.05,19.08,59600.0,16.8715,16.9069,16.8715,16.8981,59600.0
2005-02-02 15:20:00,19.08,19.15,19.08,19.12,36600.0,16.8981,16.9601,16.8981,16.9335,36600.0
2005-02-02 15:25:00,19.11,19.15,19.08,19.12,39600.0,16.9247,16.9601,16.8981,16.9335,39600.0
2005-02-02 15:30:00,19.13,19.15,19.07,19.07,72400.0,16.9424,16.9601,16.8892,16.8892,72400.0
2005-02-02 15:35:00,19.07,19.16,19.06,19.15,53800.0,16.8892,16.9689,16.8804,16.9601,53800.0
2005-02-02 15:40:00,19.14,19.16,19.13,19.15,59800.0,16.9512,16.9689,16.9424,16.9601,59800.0
2005-02-02 15:45:00,19.14,19.16,19.09,19.11,85400.0,16.9512,16.9689,16.9069,16.9247,85400.0
2005-02-02 15:50:00,19.12,19.12,19.08,19.1,60000.0,16.9335,16.9335,16.8981,16.9158,60000.0
2005-02-02 15:55:00,19.1,19.15,19.1,19.14,188200.0,16.9158,16.9601,16.9158,16.9512,188200.0
2005-02-03 09:30:00,19.03,19.13,19.0,19.04,94000.0,16.8538,16.9424,16.8272,16.8627,94000.0
2005-02-03 09:35:00,19.04,19.17,19.04,19.15,59200.0,16.8627,16.9778,16.8627,16.9601,59200.0
2005-02-03 09:40:00,19.14,19.14,19.05,19.05,32200.0,16.9512,16.9512,16.8715,16.8715,32200.0
2005-02-03 09:45:00,19.05,19.05,19.03,19.04,19200.0,16.8715,16.8715,16.8538,16.8627,19200.0
2005-02-03 09:50:00,19.04,19.04,19.03,19.03,16600.0,16.8627,16.8627,16.8538,16.8538,16600.0
2005-02-03 09:55:00,19.03,19.06,19.03,19.06,36000.0,16.8538,16.8804,16.8538,16.8804,36000.0
2005-02-03 10:00:00,19.06,19.06,19.02,19.03,35600.0,16.8804,16.8804,16.845,16.8538,35600.0
2005-02-03 10:05:00,19.02,19.03,18.93,18.96,103200.0,16.845,16.8538,16.7652,16.7918,103200.0
2005-02-03 10:10:00,18.96,18.97,18.93,18.95,42600.0,16.7918,16.8007,16.7652,16.783,42600.0
2005-02-03 10:15:00,18.93,18.93,18.88,18.91,99200.0,16.7652,16.7652,16.721,16.7475,99200.0
2005-02-03 10:20:00,18.91,18.92,18.88,18.88,42200.0,16.7475,16.7564,16.721,16.721,42200.0
2005-02-03 10:25:00,18.88,18.89,18.84,18.86,104000.0,16.721,16.7298,16.6855,16.7032,104000.0
2005-02-03 10:30:00,18.86,18.89,18.85,18.89,43200.0,16.7032,16.7298,16.6944,16.7298,43200.0
2005-02-03 10:35:00,18.89,18.9,18.89,18.9,46000.0,16.7298,16.7387,16.7298,16.7387,46000.0
2005-02-03 10:40:00,18.9,18.9,18.89,18.9,33800.0,16.7387,16.7387,16.7298,16.7387,33800.0
2005-02-03 10:45:00,18.9,18.9,18.89,18.89,39800.0,16.7387,16.7387,16.7298,16.7298,39800.0
2005-02-03 10:50:00,18.89,18.89,18.85,18.86,23200.0,16.7298,16.7298,16.6944,16.7032,23200.0
2005-02-03 10:55:00,18.86,18.86,18.81,18.82,49800.0,16.7032,16.7032,16.659,16.6678,49800.0
2005-02-03 11:00:00,18.82,18.83,18.76,18.79,49400.0,16.6678,16.6767,16.6147,16.6413,49400.0
2005-02-03 11:05:00,18.79,18.83,18.79,18.82,29600.0,16.6413,16.6767,16.6413,16.6678,29600.0
2005-02-03 11:10:00,18.82,18.82,18.75,18.75,30000.0,16.6678,16.6678,16.6058,16.6058,30000.0
2005-02-03 11:15:00,18.75,18.8,18.73,18.75,30200.0,16.6058,16.6501,16.5881,16.6058,30200.0
2005-02-03 11:20:00,18.75,18.78,18.73,18.73,58000.0,16.6058,16.6324,16.5881,16.5881,58000.0
2005-02-03 11:25:00,18.73,18.73,18.71,18.72,43200.0,16.5881,16.5881,16.5704,16.5793,43200.0
2005-02-03 11:30:00,18.72,18.72,18.68,18.71,34800.0,16.5793,16.5793,16.5438,16.5704,34800.0
2005-02-03 11:35:00,18.72,18.8,18.71,18.77,93800.0,16.5793,16.6501,16.5704,16.6235,93800.0
2005-02-03 11:40:00,18.77,18.78,18.75,18.76,26800.0,16.6235,16.6324,16.6058,16.6147,26800.0
2005-02-03 11:45:00,18.75,18.75,18.75,18.75,24800.0,16.6058,16.6058,16.6058,16.6058,24800.0
2005-02-03 11:50:00,18.75,18.78,18.75,18.77,34000.0,16.6058,16.6324,16.6058,16.6235,34000.0
2005-02-03 11:55:00,18.77,18.77,18.76,18.76,11000.0,16.6235,16.6235,16.6147,16.6147,11000.0
2005-02-03 12:00:00,18.75,18.75,18.72,18.75,23200.0,16.6058,16.6058,16.5793,16.6058,23200.0
2005-02-03 12:05:00,18.75,18.76,18.75,18.76,17400.0,16.6058,16.6147,16.6058,16.6147,17400.0
2005-02-03 12:10:00,18.75,18.78,18.75,18.78,15200.0,16.6058,16.6324,16.6058,16.6324,15200.0
2005-02-03 12:15:00,18.78,18.78,18.74,18.74,13600.0,16.6324,16.6324,16.597,16.597,13600.0
2005-02-03 12:20:00,18.75,18.76,18.75,18.75,18600.0,16.6058,16.6147,16.6058,16.6058,18600.0
2005-02-03 12:25:00,18.75,18.75,18.75,18.75,9800.0,16.6058,16.6058,16.6058,16.6058,9800.0
2005-02-03 12:30:00,18.75,18.75,18.7,18.72,39000.0,16.6058,16.6058,16.5615,16.5793,39000.0
2005-02-03 12:35:00,18.73,18.78,18.73,18.78,15800.0,16.5881,16.6324,16.5881,16.6324,15800.0
2005-02-03 12:40:00,18.78,18.79,18.77,18.78,23600.0,16.6324,16.6413,16.6235,16.6324,23600.0
2005-02-03 12:45:00,18.78,18.79,18.73,18.73,34800.0,16.6324,16.6413,16.5881,16.5881,34800.0
2005-02-03 12:50:00,18.73,18.77,18.73,18.75,34600.0,16.5881,16.6235,16.5881,16.6058,34600.0
2005-02-03 12:55:00,18.75,18.75,18.75,18.75,141600.0,16.6058,16.6058,16.6058,16.6058,141600.0
2005-02-03 13:00:00,18.76,18.79,18.75,18.76,35600.0,16.6147,16.6413,16.6058,16.6147,35600.0
2005-02-03 13:05:00,18.77,18.84,18.77,18.84,27600.0,16.6235,16.6855,16.6235,16.6855,27600.0
2005-02-03 13:10:00,18.84,18.86,18.84,18.85,31400.0,16.6855,16.7032,16.6855,16.6944,31400.0
2005-02-03 13:15:00,18.85,18.86,18.84,18.84,37600.0,16.6944,16.7032,16.6855,16.6855,37600.0
2005-02-03 13:20:00,18.85,18.85,18.84,18.84,64000.0,16.6944,16.6944,16.6855,16.6855,64000.0
2005-02-03 13:25:00,18.84,18.84,18.83,18.84,51800.0,16.6855,16.6855,16.6767,16.6855,51800.0
2005-02-03 13:30:00,18.84,18.85,18.84,18.85,33600.0,16.6855,16.6944,16.6855,16.6944,33600.0
2005-02-03 13:35:00,18.85,18.87,18.84,18.86,25200.0,16.6944,16.7121,16.6855,16.7032,25200.0
2005-02-03 13:40:00,18.86,18.86,18.85,18.86,11600.0,16.7032,16.7032,16.6944,16.7032,11600.0
2005-02-03 13:45:00,18.86,18.87,18.85,18.85,29200.0,16.7032,16.7121,16.6944,16.6944,29200.0
2005-02-03 13:50:00,18.86,18.86,18.85,18.85,32200.0,16.7032,16.7032,16.6944,16.6944,32200.0
2005-02-03 13:55:00,18.85,18.87,18.85,18.86,18000.0,16.6944,16.7121,16.6944,16.7032,18000.0
2005-02-03 14:00:00,18.86,18.89,18.86,18.87,18600.0,16.7032,16.7298,16.7032,16.7121,18600.0
2005-02-03 14:05:00,18.86,18.87,18.86,18.86,39000.0,16.7032,16.7121,16.7032,16.7032,39000.0
2005-02-03 14:10:00,18.86,18.87,18.85,18.86,40400.0,16.7032,16.7121,16.6944,16.7032,40400.0
2005-02-03 14:15:00,18.86,18.86,18.86,18.86,45200.0,16.7032,16.7032,16.7032,16.7032,45200.0
2005-02-03 14:20:00,18.86,18.87,18.86,18.87,13800.0,16.7032,16.7121,16.7032,16.7121,13800.0
2005-02-03 14:25:00,18.86,18.89,18.86,18.89,8800.0,16.7032,16.7298,16.7032,16.7298,8800.0
2005-02-03 14:30:00,18.88,18.9,18.86,18.9,32600.0,16.721,16.7387,16.7032,16.7387,32600.0
2005-02-03 14:35:00,18.9,18.92,18.89,18.89,12800.0,16.7387,16.7564,16.7298,16.7298,12800.0
2005-02-03 14:40:00,18.89,18.93,18.88,18.93,14600.0,16.7298,16.7652,16.721,16.7652,14600.0
2005-02-03 14:45:00,18.92,18.94,18.92,18.94,18000.0,16.7564,16.7741,16.7564,16.7741,18000.0
2005-02-03 14:50:00,18.95,18.95,18.92,18.92,19400.0,16.783,16.783,16.7564,16.7564,19400.0
2005-02-03 14:55:00,18.92,18.93,18.91,18.92,15000.0,16.7564,16.7652,16.7475,16.7564,15000.0
2005-02-03 15:00:00,18.91,18.91,18.85,18.86,31400.0,16.7475,16.7475,16.6944,16.7032,31400.0
2005-02-03 15:05:00,18.86,18.89,18.86,18.88,17800.0,16.7032,16.7298,16.7032,16.721,17800.0
2005-02-03 15:10:00,18.88,18.9,18.87,18.9,19600.0,16.721,16.7387,16.7121,16.7387,19600.0
2005-02-03 15:15:00,18.9,18.93,18.89,18.93,27400.0,16.7387,16.7652,16.7298,16.7652,27400.0
2005-02-03 15:20:00,18.93,18.93,18.91,18.92,19800.0,16.7652,16.7652,16.7475,16.7564,19800.0
2005-02-03 15:25:00,18.93,18.95,18.92,18.95,27400.0,16.7652,16.783,16.7564,16.783,27400.0
2005-02-03 15:30:00,18.94,18.95,18.93,18.95,36600.0,16.7741,16.783,16.7652,16.783,36600.0
2005-02-03 15:35:00,18.95,18.96,18.94,18.94,43200.0,16.783,16.7918,16.7741,16.7741,43200.0
2005-02-03 15:40:00,18.94,18.95,18.93,18.95,55800.0,16.7741,16.783,16.7652,16.783,55800.0
2005-02-03 15:45:00,18.94,18.94,18.89,18.91,70200.0,16.7741,16.7741,16.7298,16.7475,70200.0
2005-02-03 15:50:00,18.91,18.91,18.85,18.86,128400.0,16.7475,16.7475,16.6944,16.7032,128400.0
2005-02-03 15:55:00,18.86,18.91,18.86,18.88,214600.0,16.7032,16.7475,16.7032,16.721,214600.0
2005-02-04 09:30:00,18.89,19.07,18.85,19.07,89600.0,16.7298,16.8892,16.6944,16.8892,89600.0
2005-02-04 09:35:00,19.07,19.07,18.91,18.93,270800.0,16.8892,16.8892,16.7475,16.7652,270800.0
2005-02-04 09:40:00,18.93,19.08,18.92,19.07,84600.0,16.7652,16.8981,16.7564,16.8892,84600.0
2005-02-04 09:45:00,19.08,19.24,19.06,19.15,107600.0,16.8981,17.0398,16.8804,16.9601,107600.0
2005-02-04 09:50:00,19.14,19.14,19.06,19.11,60200.0,16.9512,16.9512,16.8804,16.9247,60200.0
2005-02-04 09:55:00,19.11,19.33,19.11,19.3,94200.0,16.9247,17.1195,16.9247,17.0929,94200.0
2005-02-04 10:00:00,19.3,19.36,19.29,19.36,113200.0,17.0929,17.1461,17.0841,17.1461,113200.0
2005-02-04 10:05:00,19.35,19.38,19.32,19.34,78200.0,17.1372,17.1638,17.1106,17.1284,78200.0
2005-02-04 10:10:00,19.32,19.32,19.23,19.24,53400.0,17.1106,17.1106,17.0309,17.0398,53400.0
2005-02-04 10:15:00,19.25,19.38,19.25,19.38,63600.0,17.0486,17.1638,17.0486,17.1638,63600.0
2005-02-04 10:20:00,19.37,19.37,19.33,19.33,26200.0,17.1549,17.1549,17.1195,17.1195,26200.0
2005-02-04 10:25:00,19.33,19.33,19.29,19.33,24800.0,17.1195,17.1195,17.0841,17.1195,24800.0
2005-02-04 10:30:00,19.33,19.33,19.29,19.3,59800.0,17.1195,17.1195,17.0841,17.0929,59800.0
2005-02-04 10:35:00,19.3,19.3,19.21,19.22,45600.0,17.0929,17.0929,17.0132,17.0221,45600.0
2005-02-04 10:40:00,19.22,19.28,19.22,19.28,56200.0,17.0221,17.0752,17.0221,17.0752,56200.0
2005-02-04 10:45:00,19.26,19.33,19.25,19.33,138600.0,17.0575,17.1195,17.0486,17.1195,138600.0
2005-02-04 10:50:00,19.33,19.34,19.28,19.29,74000.0,17.1195,17.1284,17.0752,17.0841,74000.0
2005-02-04 10:55:00,19.3,19.35,19.3,19.32,21400.0,17.0929,17.1372,17.0929,17.1106,21400.0
2005-02-04 11:00:00,19.3,19.33,19.3,19.31,26000.0,17.0929,17.1195,17.0929,17.1018,26000.0
2005-02-04 11:05:00,19.32,19.39,19.31,19.37,144000.0,17.1106,17.1726,17.1018,17.1549,144000.0
2005-02-04 11:10:00,19.36,19.37,19.24,19.24,33400.0,17.1461,17.1549,17.0398,17.0398,33400.0
2005-02-04 11:15:00,19.24,19.29,19.24,19.29,18400.0,17.0398,17.0841,17.0398,17.0841,18400.0
2005-02-04 11:20:00,19.3,19.3,19.25,19.25,21000.0,17.0929,17.0929,17.0486,17.0486,21000.0
2005-02-04 11:25:00,19.25,19.25,19.2,19.2,37400.0,17.0486,17.0486,17.0044,17.0044,37400.0
2005-02-04 11:30:00,19.21,19.25,19.19,19.19,301000.0,17.0132,17.0486,16.9955,16.9955,301000.0
2005-02-04 11:35:00,19.18,19.21,19.16,19.21,19800.0,16.9867,17.0132,16.9689,17.0132,19800.0
2005-02-04 11:40:00,19.2,19.2,19.18,19.18,6200.0,17.0044,17.0044,16.9867,16.9867,6200.0
2005-02-04 11:45:00,19.18,19.2,19.18,19.18,4800.0,16.9867,17.0044,16.9867,16.9867,4800.0
2005-02-04 11:50:00,19.2,19.21,19.18,19.18,23400.0,17.0044,17.0132,16.9867,16.9867,23400.0
2005-02-04 11:55:00,19.18,19.18,19.14,19.14,8400.0,16.9867,16.9867,16.9512,16.9512,8400.0
2005-02-04 12:00:00,19.16,19.18,19.14,19.18,9200.0,16.9689,16.9867,16.9512,16.9867,9200.0
2005-02-04 12:05:00,19.17,19.19,19.17,19.18,17400.0,16.9778,16.9955,16.9778,16.9867,17400.0
2005-02-04 12:10:00,19.18,19.18,19.17,19.18,5400.0,16.9867,16.9867,16.9778,16.9867,5400.0
2005-02-04 12:15:00,19.17,19.18,19.15,19.15,7200.0,16.9778,16.9867,16.9601,16.9601,7200.0
2005-02-04 12:20:00,19.16,19.18,19.15,19.18,7400.0,16.9689,16.9867,16.9601,16.9867,7400.0
2005-02-04 12:25:00,19.18,19.2,19.17,19.17,18800.0,16.9867,17.0044,16.9778,16.9778,18800.0
2005-02-04 12:30:00,19.18,19.2,19.16,19.18,11600.0,16.9867,17.0044,16.9689,16.9867,11600.0
2005-02-04 12:35:00,19.2,19.2,19.18,19.2,8200.0,17.0044,17.0044,16.9867,17.0044,8200.0
2005-02-04 12:40:00,19.21,19.23,19.2,19.23,10000.0,17.0132,17.0309,17.0044,17.0309,10000.0
2005-02-04 12:45:00,19.23,19.23,19.21,19.22,3400.0,17.0309,17.0309,17.0132,17.0221,3400.0
2005-02-04 12:50:00,19.23,19.24,19.22,19.23,7600.0,17.0309,17.0398,17.0221,17.0309,7600.0
2005-02-04 12:55:00,19.24,19.24,19.23,19.24,3200.0,17.0398,17.0398,17.0309,17.0398,3200.0
2005-02-04 13:00:00,19.23,19.24,19.22,19.22,4400.0,17.0309,17.0398,17.0221,17.0221,4400.0
2005-02-04 13:05:00,19.22,19.22,19.19,19.19,7400.0,17.0221,17.0221,16.9955,16.9955,7400.0
2005-02-04 13:10:00,19.2,19.21,19.19,19.19,6000.0,17.0044,17.0132,16.9955,16.9955,6000.0
2005-02-04 13:15:00,19.19,19.2,19.19,19.19,2200.0,16.9955,17.0044,16.9955,16.9955,2200.0
2005-02-04 13:20:00,19.19,19.2,19.18,19.18,8800.0,16.9955,17.0044,16.9867,16.9867,8800.0
2005-02-04 13:25:00,19.18,19.24,19.18,19.24,25400.0,16.9867,17.0398,16.9867,17.0398,25400.0
2005-02-04 13:30:00,19.22,19.23,19.22,19.23,3800.0,17.0221,17.0309,17.0221,17.0309,3800.0
2005-02-04 13:35:00,19.22,19.24,19.21,19.21,18600.0,17.0221,17.0398,17.0132,17.0132,18600.0
2005-02-04 13:40:00,19.23,19.3,19.23,19.3,28200.0,17.0309,17.0929,17.0309,17.0929,28200.0
2005-02-04 13:45:00,19.3,19.3,19.27,19.27,6600.0,17.0929,17.0929,17.0664,17.0664,6600.0
2005-02-04 13:50:00,19.27,19.27,19.23,19.23,4000.0,17.0664,17.0664,17.0309,17.0309,4000.0
2005-02-04 13:55:00,19.24,19.26,19.23,19.23,10800.0,17.0398,17.0575,17.0309,17.0309,10800.0
2005-02-04 14:00:00,19.24,19.25,19.23,19.23,19000.0,17.0398,17.0486,17.0309,17.0309,19000.0
2005-02-04 14:05:00,19.23,19.27,19.23,19.27,11000.0,17.0309,17.0664,17.0309,17.0664,11000.0
2005-02-04 14:10:00,19.26,19.27,19.23,19.24,15400.0,17.0575,17.0664,17.0309,17.0398,15400.0
2005-02-04 14:15:00,19.25,19.26,19.24,19.25,10600.0,17.0486,17.0575,17.0398,17.0486,10600.0
2005-02-04 14:20:00,19.25,19.25,19.23,19.25,13600.0,17.0486,17.0486,17.0309,17.0486,13600.0
2005-02-04 14:25:00,19.23,19.25,19.23,19.25,6200.0,17.0309,17.0486,17.0309,17.0486,6200.0
2005-02-04 14:30:00,19.24,19.24,19.21,19.21,7800.0,17.0398,17.0398,17.0132,17.0132,7800.0
2005-02-04 14:35:00,19.21,19.22,19.15,19.22,30800.0,17.0132,17.0221,16.9601,17.0221,30800.0
2005-02-04 14:40:00,19.22,19.23,19.17,19.19,14200.0,17.0221,17.0309,16.9778,16.9955,14200.0
2005-02-04 14:45:00,19.18,19.2,19.18,19.2,13000.0,16.9867,17.0044,16.9867,17.0044,13000.0
2005-02-04 14:50:00,19.19,19.19,19.15,19.17,11000.0,16.9955,16.9955,16.9601,16.9778,11000.0
2005-02-04 14:55:00,19.17,19.18,19.17,19.17,25400.0,16.9778,16.9867,16.9778,16.9778,25400.0
2005-02-04 15:00:00,19.17,19.18,19.17,19.17,36200.0,16.9778,16.9867,16.9778,16.9778,36200.0
2005-02-04 15:05:00,19.18,19.2,19.17,19.18,43200.0,16.9867,17.0044,16.9778,16.9867,43200.0
2005-02-04 15:10:00,19.18,19.19,19.16,19.16,12000.0,16.9867,16.9955,16.9689,16.9689,12000.0
2005-02-04 15:15:00,19.16,19.17,19.14,19.17,39000.0,16.9689,16.9778,16.9512,16.9778,39000.0
2005-02-04 15:20:00,19.17,19.18,19.16,19.17,25400.0,16.9778,16.9867,16.9689,16.9778,25400.0
2005-02-04 15:25:00,19.16,19.2,19.16,19.2,40800.0,16.9689,17.0044,16.9689,17.0044,40800.0
2005-02-04 15:30:00,19.19,19.2,19.18,19.19,30400.0,16.9955,17.0044,16.9867,16.9955,30400.0
2005-02-04 15:35:00,19.2,19.25,19.18,19.2,55400.0,17.0044,17.0486,16.9867,17.0044,55400.0
2005-02-04 15:40:00,19.2,19.21,19.19,19.21,28400.0,17.0044,17.0132,16.9955,17.0132,28400.0
2005-02-04 15:45:00,19.21,19.24,19.21,19.22,38000.0,17.0132,17.0398,17.0132,17.0221,38000.0
2005-02-04 15:50:00,19.22,19.23,19.22,19.23,44400.0,17.0221,17.0309,17.0221,17.0309,44400.0
2005-02-04 15:55:00,19.23,19.24,19.17,19.19,113200.0,17.0309,17.0398,16.9778,16.9955,113200.0
2005-02-07 09:30:00,19.34,19.5,19.25,19.3,111400.0,17.1284,17.2701,17.0486,17.0929,111400.0
2005-02-07 09:35:00,19.31,19.31,19.27,19.27,29400.0,17.1018,17.1018,17.0664,17.0664,29400.0
2005-02-07 09:40:00,19.27,19.46,19.27,19.43,55400.0,17.0664,17.2346,17.0664,17.2081,55400.0
2005-02-07 09:45:00,19.43,19.47,19.4,19.47,33000.0,17.2081,17.2435,17.1815,17.2435,33000.0
2005-02-07 09:50:00,19.48,19.5,19.45,19.48,22000.0,17.2523,17.2701,17.2258,17.2523,22000.0
2005-02-07 09:55:00,19.48,19.54,19.47,19.52,64200.0,17.2523,17.3055,17.2435,17.2878,64200.0
2005-02-07 10:00:00,19.52,19.53,19.47,19.5,21200.0,17.2878,17.2966,17.2435,17.2701,21200.0
2005-02-07 10:05:00,19.49,19.53,19.49,19.53,18800.0,17.2612,17.2966,17.2612,17.2966,18800.0
2005-02-07 10:10:00,19.53,19.55,19.5,19.55,55000.0,17.2966,17.3143,17.2701,17.3143,55000.0
2005-02-07 10:15:00,19.54,19.55,19.5,19.53,42600.0,17.3055,17.3143,17.2701,17.2966,42600.0
2005-02-07 10:20:00,19.53,19.55,19.52,19.55,25400.0,17.2966,17.3143,17.2878,17.3143,25400.0
2005-02-07 10:25:00,19.55,19.6,19.55,19.56,28200.0,17.3143,17.3586,17.3143,17.3232,28200.0
2005-02-07 10:30:00,19.56,19.57,19.53,19.53,23600.0,17.3232,17.3321,17.2966,17.2966,23600.0
2005-02-07 10:35:00,19.53,19.6,19.53,19.59,84800.0,17.2966,17.3586,17.2966,17.3498,84800.0
2005-02-07 10:40:00,19.59,19.59,19.52,19.55,53000.0,17.3498,17.3498,17.2878,17.3143,53000.0
2005-02-07 10:45:00,19.55,19.59,19.55,19.55,39000.0,17.3143,17.3498,17.3143,17.3143,39000.0
2005-02-07 10:50:00,19.55,19.58,19.54,19.57,30800.0,17.3143,17.3409,17.3055,17.3321,30800.0
2005-02-07 10:55:00,19.58,19.6,19.58,19.59,21200.0,17.3409,17.3586,17.3409,17.3498,21200.0
2005-02-07 11:00:00,19.59,19.59,19.54,19.54,54600.0,17.3498,17.3498,17.3055,17.3055,54600.0
2005-02-07 11:05:00,19.53,19.54,19.5,19.52,68200.0,17.2966,17.3055,17.2701,17.2878,68200.0
2005-02-07 11:10:00,19.5,19.59,19.5,19.57,70200.0,17.2701,17.3498,17.2701,17.3321,70200.0
2005-02-07 11:15:00,19.55,19.56,19.53,19.54,24800.0,17.3143,17.3232,17.2966,17.3055,24800.0
2005-02-07 11:20:00,19.53,19.54,19.53,19.53,17000.0,17.2966,17.3055,17.2966,17.2966,17000.0
2005-02-07 11:25:00,19.54,19.54,19.5,19.54,36600.0,17.3055,17.3055,17.2701,17.3055,36600.0
2005-02-07 11:30:00,19.53,19.54,19.52,19.54,23400.0,17.2966,17.3055,17.2878,17.3055,23400.0
2005-02-07 11:35:00,19.53,19.55,19.51,19.52,27200.0,17.2966,17.3143,17.2789,17.2878,27200.0
2005-02-07 11:40:00,19.53,19.53,19.5,19.5,33200.0,17.2966,17.2966,17.2701,17.2701,33200.0
2005-02-07 11:45:00,19.51,19.56,19.51,19.53,28800.0,17.2789,17.3232,17.2789,17.2966,28800.0
2005-02-07 11:50:00,19.53,19.55,19.53,19.53,28200.0,17.2966,17.3143,17.2966,17.2966,28200.0
2005-02-07 11:55:00,19.53,19.54,19.51,19.51,26200.0,17.2966,17.3055,17.2789,17.2789,26200.0
2005-02-07 12:00:00,19.51,19.51,19.46,19.46,26400.0,17.2789,17.2789,17.2346,17.2346,26400.0
2005-02-07 12:05:00,19.46,19.47,19.41,19.47,18200.0,17.2346,17.2435,17.1904,17.2435,18200.0
2005-02-07 12:10:00,19.46,19.48,19.43,19.43,25200.0,17.2346,17.2523,17.2081,17.2081,25200.0
2005-02-07 12:15:00,19.43,19.44,19.36,19.38,28000.0,17.2081,17.2169,17.1461,17.1638,28000.0
2005-02-07 12:20:00,19.36,19.39,19.36,19.38,8800.0,17.1461,17.1726,17.1461,17.1638,8800.0
2005-02-07 12:25:00,19.38,19.39,19.35,19.39,18200.0,17.1638,17.1726,17.1372,17.1726,18200.0
2005-02-07 12:30:00,19.39,19.4,19.37,19.37,7200.0,17.1726,17.1815,17.1549,17.1549,7200.0
2005-02-07 12:35:00,19.38,19.4,19.36,19.4,9400.0,17.1638,17.1815,17.1461,17.1815,9400.0
2005-02-07 12:40:00,19.4,19.43,19.39,19.43,14200.0,17.1815,17.2081,17.1726,17.2081,14200.0
2005-02-07 12:45:00,19.42,19.42,19.38,19.4,10200.0,17.1992,17.1992,17.1638,17.1815,10200.0
2005-02-07 12:50:00,19.39,19.39,19.38,19.39,21800.0,17.1726,17.1726,17.1638,17.1726,21800.0
2005-02-07 12:55:00,19.38,19.42,19.38,19.42,6800.0,17.1638,17.1992,17.1638,17.1992,6800.0
2005-02-07 13:00:00,19.41,19.41,19.35,19.35,18600.0,17.1904,17.1904,17.1372,17.1372,18600.0
2005-02-07 13:05:00,19.36,19.38,19.34,19.38,27600.0,17.1461,17.1638,17.1284,17.1638,27600.0
2005-02-07 13:10:00,19.38,19.39,19.37,19.37,10800.0,17.1638,17.1726,17.1549,17.1549,10800.0
2005-02-07 13:15:00,19.38,19.39,19.33,19.33,21800.0,17.1638,17.1726,17.1195,17.1195,21800.0
2005-02-07 13:20:00,19.33,19.4,19.3,19.4,51800.0,17.1195,17.1815,17.0929,17.1815,51800.0
2005-02-07 13:25:00,19.4,19.41,19.38,19.4,10600.0,17.1815,17.1904,17.1638,17.1815,10600.0
2005-02-07 13:30:00,19.4,19.4,19.39,19.4,6400.0,17.1815,17.1815,17.1726,17.1815,6400.0
2005-02-07 13:35:00,19.4,19.4,19.38,19.38,4400.0,17.1815,17.1815,17.1638,17.1638,4400.0
2005-02-07 13:40:00,19.38,19.38,19.35,19.36,9000.0,17.1638,17.1638,17.1372,17.1461,9000.0
2005-02-07 13:45:00,19.35,19.36,19.34,19.36,15000.0,17.1372,17.1461,17.1284,17.1461,15000.0
2005-02-07 13:50:00,19.35,19.35,19.33,19.35,19600.0,17.1372,17.1372,17.1195,17.1372,19600.0
2005-02-07 13:55:00,19.34,19.35,19.32,19.33,15000.0,17.1284,17.1372,17.1106,17.1195,15000.0
2005-02-07 14:00:00,19.33,19.38,19.33,19.37,7800.0,17.1195,17.1638,17.1195,17.1549,7800.0
2005-02-07 14:05:00,19.37,19.41,19.37,19.41,17200.0,17.1549,17.1904,17.1549,17.1904,17200.0
2005-02-07 14:10:00,19.41,19.43,19.4,19.43,15600.0,17.1904,17.2081,17.1815,17.2081,15600.0
2005-02-07 14:15:00,19.43,19.43,19.42,19.43,13800.0,17.2081,17.2081,17.1992,17.2081,13800.0
2005-02-07 14:20:00,19.43,19.48,19.43,19.44,69800.0,17.2081,17.2523,17.2081,17.2169,69800.0
2005-02-07 14:25:00,19.45,19.46,19.43,19.46,19600.0,17.2258,17.2346,17.2081,17.2346,19600.0
2005-02-07 14:30:00,19.45,19.47,19.44,19.45,32600.0,17.2258,17.2435,17.2169,17.2258,32600.0
2005-02-07 14:35:00,19.45,19.45,19.42,19.42,11800.0,17.2258,17.2258,17.1992,17.1992,11800.0
2005-02-07 14:40:00,19.42,19.43,19.41,19.41,12000.0,17.1992,17.2081,17.1904,17.1904,12000.0
2005-02-07 14:45:00,19.41,19.43,19.41,19.43,16200.0,17.1904,17.2081,17.1904,17.2081,16200.0
2005-02-07 14:50:00,19.43,19.45,19.43,19.45,10600.0,17.2081,17.2258,17.2081,17.2258,10600.0
2005-02-07 14:55:00,19.43,19.47,19.43,19.46,25200.0,17.2081,17.2435,17.2081,17.2346,25200.0
2005-02-07 15:00:00,19.46,19.46,19.44,19.46,118200.0,17.2346,17.2346,17.2169,17.2346,118200.0
2005-02-07 15:05:00,19.46,19.48,19.46,19.47,26000.0,17.2346,17.2523,17.2346,17.2435,26000.0
2005-02-07 15:10:00,19.47,19.49,19.46,19.49,44200.0,17.2435,17.2612,17.2346,17.2612,44200.0
2005-02-07 15:15:00,19.49,19.5,19.48,19.49,26600.0,17.2612,17.2701,17.2523,17.2612,26600.0
2005-02-07 15:20:00,19.5,19.53,19.49,19.51,116000.0,17.2701,17.2966,17.2612,17.2789,116000.0
2005-02-07 15:25:00,19.5,19.53,19.48,19.51,59800.0,17.2701,17.2966,17.2523,17.2789,59800.0
2005-02-07 15:30:00,19.51,19.53,19.49,19.52,108000.0,17.2789,17.2966,17.2612,17.2878,108000.0
2005-02-07 15:35:00,19.52,19.53,19.46,19.49,65200.0,17.2878,17.2966,17.2346,17.2612,65200.0
2005-02-07 15:40:00,19.49,19.51,19.47,19.5,54800.0,17.2612,17.2789,17.2435,17.2701,54800.0
2005-02-07 15:45:00,19.5,19.5,19.47,19.48,55800.0,17.2701,17.2701,17.2435,17.2523,55800.0
2005-02-07 15:50:00,19.48,19.52,19.47,19.5,117400.0,17.2523,17.2878,17.2435,17.2701,117400.0
2005-02-07 15:55:00,19.5,19.52,19.47,19.52,118600.0,17.2701,17.2878,17.2435,17.2878,118600.0
2005-02-08 09:30:00,19.43,19.53,19.43,19.5,71200.0,17.2081,17.2966,17.2081,17.2701,71200.0
2005-02-08 09:35:00,19.48,19.49,19.43,19.48,88800.0,17.2523,17.2612,17.2081,17.2523,88800.0
2005-02-08 09:40:00,19.47,19.49,19.45,19.48,48200.0,17.2435,17.2612,17.2258,17.2523,48200.0
2005-02-08 09:45:00,19.48,19.48,19.45,19.45,62200.0,17.2523,17.2523,17.2258,17.2258,62200.0
2005-02-08 09:50:00,19.44,19.48,19.44,19.46,12800.0,17.2169,17.2523,17.2169,17.2346,12800.0
2005-02-08 09:55:00,19.47,19.5,19.45,19.5,19400.0,17.2435,17.2701,17.2258,17.2701,19400.0
2005-02-08 10:00:00,19.5,19.5,19.49,19.5,26800.0,17.2701,17.2701,17.2612,17.2701,26800.0
2005-02-08 10:05:00,19.5,19.54,19.47,19.47,46600.0,17.2701,17.3055,17.2435,17.2435,46600.0
2005-02-08 10:10:00,19.48,19.53,19.48,19.49,46000.0,17.2523,17.2966,17.2523,17.2612,46000.0
2005-02-08 10:15:00,19.49,19.49,19.43,19.46,17200.0,17.2612,17.2612,17.2081,17.2346,17200.0
2005-02-08 10:20:00,19.45,19.46,19.4,19.4,29400.0,17.2258,17.2346,17.1815,17.1815,29400.0
2005-02-08 10:25:00,19.41,19.42,19.41,19.42,2400.0,17.1904,17.1992,17.1904,17.1992,2400.0
2005-02-08 10:30:00,19.42,19.5,19.42,19.42,46600.0,17.1992,17.2701,17.1992,17.1992,46600.0
2005-02-08 10:35:00,19.43,19.45,19.41,19.45,19200.0,17.2081,17.2258,17.1904,17.2258,19200.0
2005-02-08 10:40:00,19.45,19.47,19.43,19.44,24200.0,17.2258,17.2435,17.2081,17.2169,24200.0
2005-02-08 10:45:00,19.44,19.44,19.36,19.36,32400.0,17.2169,17.2169,17.1461,17.1461,32400.0
2005-02-08 10:50:00,19.36,19.41,19.34,19.4,28600.0,17.1461,17.1904,17.1284,17.1815,28600.0
2005-02-08 10:55:00,19.38,19.39,19.36,19.37,14200.0,17.1638,17.1726,17.1461,17.1549,14200.0
2005-02-08 11:00:00,19.38,19.38,19.34,19.35,13800.0,17.1638,17.1638,17.1284,17.1372,13800.0
2005-02-08 11:05:00,19.35,19.35,19.34,19.34,12800.0,17.1372,17.1372,17.1284,17.1284,12800.0
2005-02-08 11:10:00,19.34,19.36,19.33,19.35,13200.0,17.1284,17.1461,17.1195,17.1372,13200.0
2005-02-08 11:15:00,19.35,19.36,19.32,19.33,22800.0,17.1372,17.1461,17.1106,17.1195,22800.0
2005-02-08 11:20:00,19.32,19.38,19.32,19.36,21200.0,17.1106,17.1638,17.1106,17.1461,21200.0
2005-02-08 11:25:00,19.36,19.36,19.32,19.33,9800.0,17.1461,17.1461,17.1106,17.1195,9800.0
2005-02-08 11:30:00,19.33,19.34,19.3,19.3,19000.0,17.1195,17.1284,17.0929,17.0929,19000.0
2005-02-08 11:35:00,19.3,19.33,19.3,19.33,9800.0,17.0929,17.1195,17.0929,17.1195,9800.0
2005-02-08 11:40:00,19.33,19.34,19.32,19.33,11400.0,17.1195,17.1284,17.1106,17.1195,11400.0
2005-02-08 11:45:00,19.33,19.33,19.25,19.25,26800.0,17.1195,17.1195,17.0486,17.0486,26800.0
2005-02-08 11:50:00,19.25,19.28,19.25,19.25,47000.0,17.0486,17.0752,17.0486,17.0486,47000.0
2005-02-08 11:55:00,19.25,19.25,19.22,19.23,12600.0,17.0486,17.0486,17.0221,17.0309,12600.0
2005-02-08 12:00:00,19.22,19.23,19.2,19.21,22200.0,17.0221,17.0309,17.0044,17.0132,22200.0
2005-02-08 12:05:00,19.21,19.22,19.2,19.2,16800.0,17.0132,17.0221,17.0044,17.0044,16800.0
2005-02-08 12:10:00,19.2,19.22,19.11,19.11,41600.0,17.0044,17.0221,16.9247,16.9247,41600.0
2005-02-08 12:15:00,19.11,19.13,19.11,19.12,10600.0,16.9247,16.9424,16.9247,16.9335,10600.0
2005-02-08 12:20:00,19.12,19.14,19.09,19.09,40000.0,16.9335,16.9512,16.9069,16.9069,40000.0
2005-02-08 12:25:00,19.09,19.11,19.04,19.07,78800.0,16.9069,16.9247,16.8627,16.8892,78800.0
2005-02-08 12:30:00,19.08,19.09,19.04,19.04,39400.0,16.8981,16.9069,16.8627,16.8627,39400.0
2005-02-08 12:35:00,19.03,19.04,18.97,18.98,61200.0,16.8538,16.8627,16.8007,16.8095,61200.0
2005-02-08 12:40:00,18.98,19.03,18.97,18.97,81600.0,16.8095,16.8538,16.8007,16.8007,81600.0
2005-02-08 12:45:00,18.98,19.0,18.96,19.0,37800.0,16.8095,16.8272,16.7918,16.8272,37800.0
2005-02-08 12:50:00,19.0,19.0,18.92,18.97,95400.0,16.8272,16.8272,16.7564,16.8007,95400.0
2005-02-08 12:55:00,18.95,18.98,18.93,18.95,17200.0,16.783,16.8095,16.7652,16.783,17200.0
2005-02-08 13:00:00,18.95,18.96,18.93,18.95,53200.0,16.783,16.7918,16.7652,16.783,53200.0
2005-02-08 13:05:00,18.95,18.97,18.94,18.95,49000.0,16.783,16.8007,16.7741,16.783,49000.0
2005-02-08 13:10:00,18.95,18.97,18.95,18.97,99400.0,16.783,16.8007,16.783,16.8007,99400.0
2005-02-08 13:15:00,18.96,18.98,18.96,18.98,60400.0,16.7918,16.8095,16.7918,16.8095,60400.0
2005-02-08 13:20:00,18.97,19.0,18.97,18.99,45000.0,16.8007,16.8272,16.8007,16.8184,45000.0
2005-02-08 13:25:00,18.99,19.04,18.99,19.0,64400.0,16.8184,16.8627,16.8184,16.8272,64400.0
2005-02-08 13:30:00,19.03,19.05,19.03,19.04,24200.0,16.8538,16.8715,16.8538,16.8627,24200.0
2005-02-08 13:35:00,19.05,19.06,19.05,19.06,61800.0,16.8715,16.8804,16.8715,16.8804,61800.0
2005-02-08 13:40:00,19.05,19.08,19.05,19.06,19400.0,16.8715,16.8981,16.8715,16.8804,19400.0
2005-02-08 13:45:00,19.06,19.07,19.02,19.02,84200.0,16.8804,16.8892,16.845,16.845,84200.0
2005-02-08 13:50:00,19.02,19.02,19.0,19.0,71200.0,16.845,16.845,16.8272,16.8272,71200.0
2005-02-08 13:55:00,18.99,19.02,18.99,19.0,48200.0,16.8184,16.845,16.8184,16.8272,48200.0
2005-02-08 14:00:00,19.0,19.02,19.0,19.0,37000.0,16.8272,16.845,16.8272,16.8272,37000.0
2005-02-08 14:05:00,19.0,19.0,19.0,19.0,12200.0,16.8272,16.8272,16.8272,16.8272,12200.0
2005-02-08 14:10:00,19.0,19.01,18.99,19.0,46400.0,16.8272,16.8361,16.8184,16.8272,46400.0
2005-02-08 14:15:00,19.0,19.01,19.0,19.01,17200.0,16.8272,16.8361,16.8272,16.8361,17200.0
2005-02-08 14:20:00,19.01,19.04,19.0,19.03,42000.0,16.8361,16.8627,16.8272,16.8538,42000.0
2005-02-08 14:25:00,19.03,19.05,19.03,19.04,18000.0,16.8538,16.8715,16.8538,16.8627,18000.0
2005-02-08 14:30:00,19.04,19.04,19.02,19.03,29000.0,16.8627,16.8627,16.845,16.8538,29000.0
2005-02-08 14:35:00,19.03,19.04,19.02,19.03,39400.0,16.8538,16.8627,16.845,16.8538,39400.0
2005-02-08 14:40:00,19.04,19.05,19.03,19.04,122200.0,16.8627,16.8715,16.8538,16.8627,122200.0
2005-02-08 14:45:00,19.04,19.05,19.03,19.04,47800.0,16.8627,16.8715,16.8538,16.8627,47800.0
2005-02-08 14:50:00,19.04,19.05,19.03,19.04,39800.0,16.8627,16.8715,16.8538,16.8627,39800.0
2005-02-08 14:55:00,19.04,19.05,19.02,19.05,11200.0,16.8627,16.8715,16.845,16.8715,11200.0
2005-02-08 15:00:00,19.05,19.06,19.03,19.03,54400.0,16.8715,16.8804,16.8538,16.8538,54400.0
2005-02-08 15:05:00,19.03,19.03,19.01,19.03,46000.0,16.8538,16.8538,16.8361,16.8538,46000.0
2005-02-08 15:10:00,19.02,19.03,19.02,19.02,75400.0,16.845,16.8538,16.845,16.845,75400.0
2005-02-08 15:15:00,19.02,19.04,19.02,19.04,59800.0,16.845,16.8627,16.845,16.8627,59800.0
2005-02-08 15:20:00,19.04,19.06,19.04,19.05,66200.0,16.8627,16.8804,16.8627,16.8715,66200.0
2005-02-08 15:25:00,19.05,19.05,19.02,19.03,24600.0,16.8715,16.8715,16.845,16.8538,24600.0
2005-02-08 15:30:00,19.02,19.04,19.02,19.02,182600.0,16.845,16.8627,16.845,16.845,182600.0
2005-02-08 15:35:00,19.02,19.03,19.0,19.0,123200.0,16.845,16.8538,16.8272,16.8272,123200.0
2005-02-08 15:40:00,19.0,19.0,18.98,18.99,221800.0,16.8272,16.8272,16.8095,16.8184,221800.0
2005-02-08 15:45:00,19.0,19.0,18.98,18.98,105800.0,16.8272,16.8272,16.8095,16.8095,105800.0
2005-02-08 15:50:00,18.98,19.0,18.98,18.98,144600.0,16.8095,16.8272,16.8095,16.8095,144600.0
2005-02-08 15:55:00,18.98,18.99,18.93,18.96,185200.0,16.8095,16.8184,16.7652,16.7918,185200.0
2005-02-09 09:30:00,19.0,19.02,18.89,18.92,62800.0,16.8272,16.845,16.7298,16.7564,62800.0
2005-02-09 09:35:00,18.92,19.04,18.92,19.02,46600.0,16.7564,16.8627,16.7564,16.845,46600.0
2005-02-09 09:40:00,19.0,19.0,18.93,18.97,31400.0,16.8272,16.8272,16.7652,16.8007,31400.0
2005-02-09 09:45:00,18.97,18.97,18.93,18.95,84800.0,16.8007,16.8007,16.7652,16.783,84800.0
2005-02-09 09:50:00,18.95,18.96,18.93,18.93,30800.0,16.783,16.7918,16.7652,16.7652,30800.0
2005-02-09 09:55:00,18.93,18.95,18.92,18.92,22400.0,16.7652,16.783,16.7564,16.7564,22400.0
2005-02-09 10:00:00,18.92,18.92,18.89,18.91,19400.0,16.7564,16.7564,16.7298,16.7475,19400.0
2005-02-09 10:05:00,18.9,18.92,18.89,18.9,10600.0,16.7387,16.7564,16.7298,16.7387,10600.0
2005-02-09 10:10:00,18.89,18.9,18.85,18.85,72400.0,16.7298,16.7387,16.6944,16.6944,72400.0
2005-02-09 10:15:00,18.86,18.89,18.84,18.85,25200.0,16.7032,16.7298,16.6855,16.6944,25200.0
2005-02-09 10:20:00,18.84,18.86,18.76,18.77,152800.0,16.6855,16.7032,16.6147,16.6235,152800.0
2005-02-09 10:25:00,18.75,18.88,18.75,18.86,89200.0,16.6058,16.721,16.6058,16.7032,89200.0
2005-02-09 10:30:00,18.86,18.89,18.75,18.78,78000.0,16.7032,16.7298,16.6058,16.6324,78000.0
2005-02-09 10:35:00,18.78,18.83,18.75,18.78,43200.0,16.6324,16.6767,16.6058,16.6324,43200.0
2005-02-09 10:40:00,18.78,18.8,18.68,18.68,67800.0,16.6324,16.6501,16.5438,16.5438,67800.0
2005-02-09 10:45:00,18.68,18.68,18.64,18.64,64600.0,16.5438,16.5438,16.5084,16.5084,64600.0
2005-02-09 10:50:00,18.64,18.68,18.62,18.66,40400.0,16.5084,16.5438,16.4907,16.5261,40400.0
2005-02-09 10:55:00,18.66,18.73,18.66,18.72,33200.0,16.5261,16.5881,16.5261,16.5793,33200.0
2005-02-09 11:00:00,18.71,18.8,18.7,18.78,27200.0,16.5704,16.6501,16.5615,16.6324,27200.0
2005-02-09 11:05:00,18.79,18.86,18.77,18.77,47000.0,16.6413,16.7032,16.6235,16.6235,47000.0
2005-02-09 11:10:00,18.77,18.78,18.74,18.75,16200.0,16.6235,16.6324,16.597,16.6058,16200.0
2005-02-09 11:15:00,18.75,18.78,18.73,18.78,10800.0,16.6058,16.6324,16.5881,16.6324,10800.0
2005-02-09 11:20:00,18.76,18.78,18.72,18.72,11000.0,16.6147,16.6324,16.5793,16.5793,11000.0
2005-02-09 11:25:00,18.72,18.74,18.68,18.68,19400.0,16.5793,16.597,16.5438,16.5438,19400.0
2005-02-09 11:30:00,18.69,18.7,18.68,18.7,10200.0,16.5527,16.5615,16.5438,16.5615,10200.0
2005-02-09 11:35:00,18.7,18.75,18.7,18.74,121800.0,16.5615,16.6058,16.5615,16.597,121800.0
2005-02-09 11:40:00,18.74,18.8,18.74,18.8,48400.0,16.597,16.6501,16.597,16.6501,48400.0
2005-02-09 11:45:00,18.79,18.79,18.77,18.78,31800.0,16.6413,16.6413,16.6235,16.6324,31800.0
2005-02-09 11:50:00,18.78,18.79,18.75,18.76,225800.0,16.6324,16.6413,16.6058,16.6147,225800.0
2005-02-09 11:55:00,18.75,18.77,18.75,18.77,38000.0,16.6058,16.6235,16.6058,16.6235,38000.0
2005-02-09 12:00:00,18.76,18.79,18.76,18.77,35000.0,16.6147,16.6413,16.6147,16.6235,35000.0
2005-02-09 12:05:00,18.77,18.79,18.77,18.78,24200.0,16.6235,16.6413,16.6235,16.6324,24200.0
2005-02-09 12:10:00,18.79,18.82,18.79,18.82,15800.0,16.6413,16.6678,16.6413,16.6678,15800.0
2005-02-09 12:15:00,18.82,18.82,18.8,18.81,17200.0,16.6678,16.6678,16.6501,16.659,17200.0
2005-02-09 12:20:00,18.81,18.81,18.8,18.8,37800.0,16.659,16.659,16.6501,16.6501,37800.0
2005-02-09 12:25:00,18.8,18.81,18.78,18.78,48600.0,16.6501,16.659,16.6324,16.6324,48600.0
2005-02-09 12:30:00,18.78,18.79,18.78,18.79,22000.0,16.6324,16.6413,16.6324,16.6413,22000.0
2005-02-09 12:35:00,18.79,18.82,18.78,18.82,90200.0,16.6413,16.6678,16.6324,16.6678,90200.0
2005-02-09 12:40:00,18.82,18.82,18.8,18.8,90800.0,16.6678,16.6678,16.6501,16.6501,90800.0
2005-02-09 12:45:00,18.81,18.81,18.8,18.8,49800.0,16.659,16.659,16.6501,16.6501,49800.0
2005-02-09 12:50:00,18.8,18.81,18.79,18.8,114000.0,16.6501,16.659,16.6413,16.6501,114000.0
2005-02-09 12:55:00,18.8,18.8,18.78,18.78,37200.0,16.6501,16.6501,16.6324,16.6324,37200.0
2005-02-09 13:00:00,18.78,18.78,18.75,18.77,100600.0,16.6324,16.6324,16.6058,16.6235,100600.0
2005-02-09 13:05:00,18.75,18.77,18.75,18.77,68400.0,16.6058,16.6235,16.6058,16.6235,68400.0
2005-02-09 13:10:00,18.76,18.77,18.75,18.76,29600.0,16.6147,16.6235,16.6058,16.6147,29600.0
2005-02-09 13:15:00,18.77,18.77,18.75,18.75,32600.0,16.6235,16.6235,16.6058,16.6058,32600.0
2005-02-09 13:20:00,18.75,18.77,18.75,18.76,7600.0,16.6058,16.6235,16.6058,16.6147,7600.0
2005-02-09 13:25:00,18.76,18.77,18.75,18.76,21400.0,16.6147,16.6235,16.6058,16.6147,21400.0
2005-02-09 13:30:00,18.77,18.77,18.75,18.77,155000.0,16.6235,16.6235,16.6058,16.6235,155000.0
2005-02-09 13:35:00,18.77,18.77,18.75,18.75,38200.0,16.6235,16.6235,16.6058,16.6058,38200.0
2005-02-09 13:40:00,18.75,18.75,18.75,18.75,5600.0,16.6058,16.6058,16.6058,16.6058,5600.0
2005-02-09 13:45:00,18.75,18.78,18.75,18.78,18000.0,16.6058,16.6324,16.6058,16.6324,18000.0
2005-02-09 13:50:00,18.78,18.81,18.77,18.77,13400.0,16.6324,16.659,16.6235,16.6235,13400.0
2005-02-09 13:55:00,18.77,18.77,18.76,18.77,24600.0,16.6235,16.6235,16.6147,16.6235,24600.0
2005-02-09 14:00:00,18.76,18.77,18.75,18.77,75600.0,16.6147,16.6235,16.6058,16.6235,75600.0
2005-02-09 14:05:00,18.77,18.78,18.77,18.77,40600.0,16.6235,16.6324,16.6235,16.6235,40600.0
2005-02-09 14:10:00,18.77,18.78,18.76,18.77,38000.0,16.6235,16.6324,16.6147,16.6235,38000.0
2005-02-09 14:15:00,18.77,18.77,18.75,18.75,102800.0,16.6235,16.6235,16.6058,16.6058,102800.0
2005-02-09 14:20:00,18.75,18.78,18.75,18.78,282200.0,16.6058,16.6324,16.6058,16.6324,282200.0
2005-02-09 14:25:00,18.75,18.76,18.73,18.75,165400.0,16.6058,16.6147,16.5881,16.6058,165400.0
2005-02-09 14:30:00,18.74,18.75,18.73,18.75,62400.0,16.597,16.6058,16.5881,16.6058,62400.0
2005-02-09 14:35:00,18.75,18.75,18.73,18.75,179000.0,16.6058,16.6058,16.5881,16.6058,179000.0
2005-02-09 14:40:00,18.76,18.78,18.75,18.77,43000.0,16.6147,16.6324,16.6058,16.6235,43000.0
2005-02-09 14:45:00,18.78,18.8,18.75,18.8,62200.0,16.6324,16.6501,16.6058,16.6501,62200.0
2005-02-09 14:50:00,18.8,18.82,18.8,18.8,28200.0,16.6501,16.6678,16.6501,16.6501,28200.0
2005-02-09 14:55:00,18.81,18.84,18.81,18.83,69600.0,16.659,16.6855,16.659,16.6767,69600.0
2005-02-09 15:00:00,18.83,18.85,18.8,18.83,136600.0,16.6767,16.6944,16.6501,16.6767,136600.0
2005-02-09 15:05:00,18.83,18.85,18.8,18.83,156000.0,16.6767,16.6944,16.6501,16.6767,156000.0
2005-02-09 15:10:00,18.83,18.88,18.79,18.87,130400.0,16.6767,16.721,16.6413,16.7121,130400.0
2005-02-09 15:15:00,18.87,18.88,18.86,18.87,35400.0,16.7121,16.721,16.7032,16.7121,35400.0
2005-02-09 15:20:00,18.87,18.88,18.86,18.87,156800.0,16.7121,16.721,16.7032,16.7121,156800.0
2005-02-09 15:25:00,18.88,18.88,18.87,18.88,28600.0,16.721,16.721,16.7121,16.721,28600.0
2005-02-09 15:30:00,18.88,18.89,18.85,18.88,129400.0,16.721,16.7298,16.6944,16.721,129400.0
2005-02-09 15:35:00,18.89,18.89,18.84,18.85,144400.0,16.7298,16.7298,16.6855,16.6944,144400.0
2005-02-09 15:40:00,18.84,18.85,18.78,18.81,198800.0,16.6855,16.6944,16.6324,16.659,198800.0
2005-02-09 15:45:00,18.81,18.9,18.79,18.88,62600.0,16.659,16.7387,16.6413,16.721,62600.0
2005-02-09 15:50:00,18.88,18.88,18.83,18.83,132200.0,16.721,16.721,16.6767,16.6767,132200.0
2005-02-09 15:55:00,18.84,18.86,18.83,18.86,185400.0,16.6855,16.7032,16.6767,16.7032,185400.0
2005-02-10 09:30:00,19.0,19.14,18.96,19.08,163600.0,16.8272,16.9512,16.7918,16.8981,163600.0
2005-02-10 09:35:00,19.08,19.1,19.07,19.09,132000.0,16.8981,16.9158,16.8892,16.9069,132000.0
2005-02-10 09:40:00,19.09,19.27,19.09,19.25,107800.0,16.9069,17.0664,16.9069,17.0486,107800.0
2005-02-10 09:45:00,19.25,19.31,19.25,19.29,97000.0,17.0486,17.1018,17.0486,17.0841,97000.0
2005-02-10 09:50:00,19.29,19.4,19.28,19.36,87800.0,17.0841,17.1815,17.0752,17.1461,87800.0
2005-02-10 09:55:00,19.36,19.42,19.33,19.4,144400.0,17.1461,17.1992,17.1195,17.1815,144400.0
2005-02-10 10:00:00,19.38,19.42,19.34,19.4,133600.0,17.1638,17.1992,17.1284,17.1815,133600.0
2005-02-10 10:05:00,19.4,19.42,19.39,19.4,80600.0,17.1815,17.1992,17.1726,17.1815,80600.0
2005-02-10 10:10:00,19.4,19.42,19.39,19.41,65400.0,17.1815,17.1992,17.1726,17.1904,65400.0
2005-02-10 10:15:00,19.41,19.43,19.39,19.41,98200.0,17.1904,17.2081,17.1726,17.1904,98200.0
2005-02-10 10:20:00,19.42,19.43,19.4,19.42,43000.0,17.1992,17.2081,17.1815,17.1992,43000.0
2005-02-10 10:25:00,19.41,19.5,19.41,19.5,187000.0,17.1904,17.2701,17.1904,17.2701,187000.0
2005-02-10 10:30:00,19.5,19.57,19.47,19.55,101800.0,17.2701,17.3321,17.2435,17.3143,101800.0
2005-02-10 10:35:00,19.55,19.56,19.53,19.55,76600.0,17.3143,17.3232,17.2966,17.3143,76600.0
2005-02-10 10:40:00,19.55,19.57,19.54,19.56,226600.0,17.3143,17.3321,17.3055,17.3232,226600.0
2005-02-10 10:45:00,19.55,19.56,18.85,19.55,72200.0,17.3143,17.3232,16.6944,17.3143,72200.0
2005-02-10 10:50:00,19.56,19.66,19.55,19.66,92600.0,17.3232,17.4118,17.3143,17.4118,92600.0
2005-02-10 10:55:00,19.66,19.75,19.63,19.73,151600.0,17.4118,17.4915,17.3852,17.4738,151600.0
2005-02-10 11:00:00,19.74,19.75,19.7,19.7,98400.0,17.4826,17.4915,17.4472,17.4472,98400.0
2005-02-10 11:05:00,19.71,19.75,19.7,19.75,92400.0,17.456,17.4915,17.4472,17.4915,92400.0
2005-02-10 11:10:00,19.75,19.77,19.72,19.72,95400.0,17.4915,17.5092,17.4649,17.4649,95400.0
2005-02-10 11:15:00,19.73,19.73,19.71,19.72,74000.0,17.4738,17.4738,17.456,17.4649,74000.0
2005-02-10 11:20:00,19.72,19.72,19.67,19.67,103800.0,17.4649,17.4649,17.4206,17.4206,103800.0
2005-02-10 11:25:00,19.68,19.68,19.65,19.68,88000.0,17.4295,17.4295,17.4029,17.4295,88000.0
2005-02-10 11:30:00,19.68,19.69,19.61,19.66,72200.0,17.4295,17.4383,17.3675,17.4118,72200.0
2005-02-10 11:35:00,19.66,19.7,19.65,19.68,37800.0,17.4118,17.4472,17.4029,17.4295,37800.0
2005-02-10 11:40:00,19.7,19.7,19.68,19.7,82800.0,17.4472,17.4472,17.4295,17.4472,82800.0
2005-02-10 11:45:00,19.7,19.75,19.7,19.74,39400.0,17.4472,17.4915,17.4472,17.4826,39400.0
2005-02-10 11:50:00,19.75,19.77,19.73,19.75,54800.0,17.4915,17.5092,17.4738,17.4915,54800.0
2005-02-10 11:55:00,19.75,19.77,19.75,19.75,28400.0,17.4915,17.5092,17.4915,17.4915,28400.0
2005-02-10 12:00:00,19.75,19.77,19.73,19.77,36200.0,17.4915,17.5092,17.4738,17.5092,36200.0
2005-02-10 12:05:00,19.76,19.86,19.76,19.84,100200.0,17.5003,17.5889,17.5003,17.5712,100200.0
2005-02-10 12:10:00,19.84,19.91,19.84,19.88,71600.0,17.5712,17.6332,17.5712,17.6066,71600.0
2005-02-10 12:15:00,19.87,19.9,19.84,19.85,56800.0,17.5977,17.6243,17.5712,17.58,56800.0
2005-02-10 12:20:00,19.86,19.92,19.86,19.91,65600.0,17.5889,17.642,17.5889,17.6332,65600.0
2005-02-10 12:25:00,19.92,19.97,19.91,19.96,82600.0,17.642,17.6863,17.6332,17.6775,82600.0
2005-02-10 12:30:00,19.96,20.0,19.96,20.0,77800.0,17.6775,17.7129,17.6775,17.7129,77800.0
2005-02-10 12:35:00,19.99,20.0,19.98,19.99,82800.0,17.704,17.7129,17.6952,17.704,82800.0
2005-02-10 12:40:00,19.99,20.0,19.99,20.0,98000.0,17.704,17.7129,17.704,17.7129,98000.0
2005-02-10 12:45:00,20.0,20.0,19.88,19.89,91000.0,17.7129,17.7129,17.6066,17.6155,91000.0
2005-02-10 12:50:00,19.88,19.93,19.88,19.91,52400.0,17.6066,17.6509,17.6066,17.6332,52400.0
2005-02-10 12:55:00,19.92,19.93,19.88,19.92,56400.0,17.642,17.6509,17.6066,17.642,56400.0
2005-02-10 13:00:00,19.93,19.93,19.91,19.92,24800.0,17.6509,17.6509,17.6332,17.642,24800.0
2005-02-10 13:05:00,19.92,19.92,19.84,19.85,38400.0,17.642,17.642,17.5712,17.58,38400.0
2005-02-10 13:10:00,19.84,19.85,19.82,19.85,38400.0,17.5712,17.58,17.5535,17.58,38400.0
2005-02-10 13:15:00,19.85,19.86,19.85,19.86,30200.0,17.58,17.5889,17.58,17.5889,30200.0
2005-02-10 13:20:00,19.86,19.86,19.81,19.82,53400.0,17.5889,17.5889,17.5446,17.5535,53400.0
2005-02-10 13:25:00,19.82,19.92,19.82,19.9,43200.0,17.5535,17.642,17.5535,17.6243,43200.0
2005-02-10 13:30:00,19.9,19.94,19.88,19.91,83200.0,17.6243,17.6597,17.6066,17.6332,83200.0
2005-02-10 13:35:00,19.92,19.92,19.88,19.91,20600.0,17.642,17.642,17.6066,17.6332,20600.0
2005-02-10 13:40:00,19.9,19.9,19.84,19.84,24200.0,17.6243,17.6243,17.5712,17.5712,24200.0
2005-02-10 13:45:00,19.84,19.84,19.8,19.82,29600.0,17.5712,17.5712,17.5358,17.5535,29600.0
2005-02-10 13:50:00,19.82,19.82,19.81,19.81,15200.0,17.5535,17.5535,17.5446,17.5446,15200.0
2005-02-10 13:55:00,19.81,19.85,19.81,19.83,35800.0,17.5446,17.58,17.5446,17.5623,35800.0
2005-02-10 14:00:00,19.83,19.85,19.75,19.75,19400.0,17.5623,17.58,17.4915,17.4915,19400.0
2005-02-10 14:05:00,19.75,19.8,19.69,19.7,75600.0,17.4915,17.5358,17.4383,17.4472,75600.0
2005-02-10 14:10:00,19.71,19.71,19.68,19.69,22800.0,17.456,17.456,17.4295,17.4383,22800.0
2005-02-10 14:15:00,19.68,19.71,19.65,19.66,47800.0,17.4295,17.456,17.4029,17.4118,47800.0
2005-02-10 14:20:00,19.67,19.67,19.63,19.64,28400.0,17.4206,17.4206,17.3852,17.394,28400.0
2005-02-10 14:25:00,19.64,19.66,19.63,19.63,24200.0,17.394,17.4118,17.3852,17.3852,24200.0
2005-02-10 14:30:00,19.63,19.63,19.6,19.61,33000.0,17.3852,17.3852,17.3586,17.3675,33000.0
2005-02-10 14:35:00,19.61,19.61,19.53,19.55,42400.0,17.3675,17.3675,17.2966,17.3143,42400.0
2005-02-10 14:40:00,19.54,19.54,19.44,19.46,80800.0,17.3055,17.3055,17.2169,17.2346,80800.0
2005-02-10 14:45:00,19.46,19.49,19.45,19.49,64400.0,17.2346,17.2612,17.2258,17.2612,64400.0
2005-02-10 14:50:00,19.48,19.57,19.45,19.49,80200.0,17.2523,17.3321,17.2258,17.2612,80200.0
2005-02-10 14:55:00,19.48,19.53,19.48,19.49,31800.0,17.2523,17.2966,17.2523,17.2612,31800.0
2005-02-10 15:00:00,19.49,19.53,19.49,19.5,86200.0,17.2612,17.2966,17.2612,17.2701,86200.0
2005-02-10 15:05:00,19.5,19.55,19.5,19.52,70400.0,17.2701,17.3143,17.2701,17.2878,70400.0
2005-02-10 15:10:00,19.51,19.54,19.51,19.52,17800.0,17.2789,17.3055,17.2789,17.2878,17800.0
2005-02-10 15:15:00,19.52,19.52,19.48,19.5,31800.0,17.2878,17.2878,17.2523,17.2701,31800.0
2005-02-10 15:20:00,19.49,19.51,19.48,19.49,25000.0,17.2612,17.2789,17.2523,17.2612,25000.0
2005-02-10 15:25:00,19.5,19.5,19.45,19.5,66200.0,17.2701,17.2701,17.2258,17.2701,66200.0
2005-02-10 15:30:00,19.5,19.52,19.5,19.52,43400.0,17.2701,17.2878,17.2701,17.2878,43400.0
2005-02-10 15:35:00,19.52,19.52,19.45,19.46,64800.0,17.2878,17.2878,17.2258,17.2346,64800.0
2005-02-10 15:40:00,19.45,19.46,19.43,19.43,47000.0,17.2258,17.2346,17.2081,17.2081,47000.0
2005-02-10 15:45:00,19.44,19.49,19.43,19.48,70800.0,17.2169,17.2612,17.2081,17.2523,70800.0
2005-02-10 15:50:00,19.48,19.5,19.47,19.48,64800.0,17.2523,17.2701,17.2435,17.2523,64800.0
2005-02-10 15:55:00,19.48,19.53,19.46,19.47,135200.0,17.2523,17.2966,17.2346,17.2435,135200.0
2005-02-11 09:30:00,19.46,19.52,19.42,19.43,31800.0,17.2346,17.2878,17.1992,17.2081,31800.0
2005-02-11 09:35:00,19.43,19.45,19.26,19.27,70800.0,17.2081,17.2258,17.0575,17.0664,70800.0
2005-02-11 09:40:00,19.29,19.3,19.21,19.25,66400.0,17.0841,17.0929,17.0132,17.0486,66400.0
2005-02-11 09:45:00,19.28,19.28,19.21,19.25,62000.0,17.0752,17.0752,17.0132,17.0486,62000.0
2005-02-11 09:50:00,19.24,19.25,19.21,19.22,37600.0,17.0398,17.0486,17.0132,17.0221,37600.0
2005-02-11 09:55:00,19.22,19.25,19.21,19.24,37200.0,17.0221,17.0486,17.0132,17.0398,37200.0
2005-02-11 10:00:00,19.23,19.3,19.21,19.24,59800.0,17.0309,17.0929,17.0132,17.0398,59800.0
2005-02-11 10:05:00,19.24,19.25,19.23,19.25,60000.0,17.0398,17.0486,17.0309,17.0486,60000.0
2005-02-11 10:10:00,19.25,19.29,19.23,19.28,47800.0,17.0486,17.0841,17.0309,17.0752,47800.0
2005-02-11 10:15:00,19.28,19.29,19.24,19.25,32600.0,17.0752,17.0841,17.0398,17.0486,32600.0
2005-02-11 10:20:00,19.27,19.27,19.25,19.27,35400.0,17.0664,17.0664,17.0486,17.0664,35400.0
2005-02-11 10:25:00,19.27,19.37,19.27,19.37,36800.0,17.0664,17.1549,17.0664,17.1549,36800.0
2005-02-11 10:30:00,19.36,19.42,19.33,19.42,39000.0,17.1461,17.1992,17.1195,17.1992,39000.0
2005-02-11 10:35:00,19.41,19.45,19.35,19.44,60000.0,17.1904,17.2258,17.1372,17.2169,60000.0
2005-02-11 10:40:00,19.43,19.45,19.4,19.42,42200.0,17.2081,17.2258,17.1815,17.1992,42200.0
2005-02-11 10:45:00,19.42,19.5,19.42,19.5,67800.0,17.1992,17.2701,17.1992,17.2701,67800.0
2005-02-11 10:50:00,19.51,19.51,19.46,19.5,40400.0,17.2789,17.2789,17.2346,17.2701,40400.0
2005-02-11 10:55:00,19.5,19.5,19.48,19.49,23000.0,17.2701,17.2701,17.2523,17.2612,23000.0
2005-02-11 11:00:00,19.49,19.61,19.49,19.61,68200.0,17.2612,17.3675,17.2612,17.3675,68200.0
2005-02-11 11:05:00,19.61,19.65,19.61,19.62,54200.0,17.3675,17.4029,17.3675,17.3763,54200.0
2005-02-11 11:10:00,19.62,19.75,19.62,19.7,111400.0,17.3763,17.4915,17.3763,17.4472,111400.0
2005-02-11 11:15:00,19.71,19.78,19.71,19.76,77000.0,17.456,17.518,17.456,17.5003,77000.0
2005-02-11 11:20:00,19.78,19.78,19.68,19.68,57000.0,17.518,17.518,17.4295,17.4295,57000.0
2005-02-11 11:25:00,19.7,19.88,19.7,19.84,92400.0,17.4472,17.6066,17.4472,17.5712,92400.0
2005-02-11 11:30:00,19.84,19.86,19.8,19.82,81400.0,17.5712,17.5889,17.5358,17.5535,81400.0
2005-02-11 11:35:00,19.82,19.85,19.8,19.84,56800.0,17.5535,17.58,17.5358,17.5712,56800.0
2005-02-11 11:40:00,19.83,19.87,19.82,19.87,72600.0,17.5623,17.5977,17.5535,17.5977,72600.0
2005-02-11 11:45:00,19.87,19.87,19.81,19.82,35000.0,17.5977,17.5977,17.5446,17.5535,35000.0
2005-02-11 11:50:00,19.82,19.84,19.8,19.81,29200.0,17.5535,17.5712,17.5358,17.5446,29200.0
2005-02-11 11:55:00,19.81,19.84,19.81,19.82,26200.0,17.5446,17.5712,17.5446,17.5535,26200.0
2005-02-11 12:00:00,19.82,19.88,19.82,19.88,29800.0,17.5535,17.6066,17.5535,17.6066,29800.0
2005-02-11 12:05:00,19.88,19.89,19.85,19.88,54600.0,17.6066,17.6155,17.58,17.6066,54600.0
2005-02-11 12:10:00,19.86,19.86,19.82,19.84,74400.0,17.5889,17.5889,17.5535,17.5712,74400.0
2005-02-11 12:15:00,19.84,19.84,19.83,19.83,28000.0,17.5712,17.5712,17.5623,17.5623,28000.0
2005-02-11 12:20:00,19.83,19.87,19.83,19.86,70800.0,17.5623,17.5977,17.5623,17.5889,70800.0
2005-02-11 12:25:00,19.86,19.91,19.83,19.88,166800.0,17.5889,17.6332,17.5623,17.6066,166800.0
2005-02-11 12:30:00,19.89,19.94,19.89,19.92,76000.0,17.6155,17.6597,17.6155,17.642,76000.0
2005-02-11 12:35:00,19.92,19.95,19.89,19.92,105400.0,17.642,17.6686,17.6155,17.642,105400.0
2005-02-11 12:40:00,19.92,19.93,19.9,19.93,33200.0,17.642,17.6509,17.6243,17.6509,33200.0
2005-02-11 12:45:00,19.93,19.96,19.93,19.95,44400.0,17.6509,17.6775,17.6509,17.6686,44400.0
2005-02-11 12:50:00,19.95,19.97,19.95,19.96,45400.0,17.6686,17.6863,17.6686,17.6775,45400.0
2005-02-11 12:55:00,19.96,19.98,19.95,19.97,28800.0,17.6775,17.6952,17.6686,17.6863,28800.0
2005-02-11 13:00:00,19.97,19.99,19.95,19.98,43400.0,17.6863,17.704,17.6686,17.6952,43400.0
2005-02-11 13:05:00,19.98,19.99,19.95,19.99,48000.0,17.6952,17.704,17.6686,17.704,48000.0
2005-02-11 13:10:00,19.99,20.04,19.96,20.04,233400.0,17.704,17.7483,17.6775,17.7483,233400.0
2005-02-11 13:15:00,20.03,20.05,20.01,20.04,165600.0,17.7395,17.7572,17.7217,17.7483,165600.0
2005-02-11 13:20:00,20.04,20.13,20.04,20.13,115200.0,17.7483,17.828,17.7483,17.828,115200.0
2005-02-11 13:25:00,20.13,20.31,20.1,20.29,214600.0,17.828,17.9874,17.8014,17.9697,214600.0
2005-02-11 13:30:00,20.31,20.56,20.23,20.52,407400.0,17.9874,18.2088,17.9166,18.1734,407400.0
2005-02-11 13:35:00,20.52,20.6,20.5,20.57,409600.0,18.1734,18.2443,18.1557,18.2177,409600.0
2005-02-11 13:40:00,20.55,20.58,20.4,20.41,205400.0,18.2,18.2266,18.0671,18.076,205400.0
2005-02-11 13:45:00,20.42,20.43,20.32,20.37,134400.0,18.0849,18.0937,17.9963,18.0406,134400.0
2005-02-11 13:50:00,20.37,20.47,20.33,20.47,72400.0,18.0406,18.1291,18.0051,18.1291,72400.0
2005-02-11 13:55:00,20.45,20.52,20.43,20.5,86000.0,18.1114,18.1734,18.0937,18.1557,86000.0
2005-02-11 14:00:00,20.52,20.52,20.39,20.39,49200.0,18.1734,18.1734,18.0583,18.0583,49200.0
2005-02-11 14:05:00,20.37,20.39,20.29,20.3,156600.0,18.0406,18.0583,17.9697,17.9786,156600.0
2005-02-11 14:10:00,20.3,20.32,20.22,20.23,95600.0,17.9786,17.9963,17.9077,17.9166,95600.0
2005-02-11 14:15:00,20.22,20.27,20.22,20.24,97800.0,17.9077,17.952,17.9077,17.9254,97800.0
2005-02-11 14:20:00,20.24,20.25,20.23,20.24,90600.0,17.9254,17.9343,17.9166,17.9254,90600.0
2005-02-11 14:25:00,20.24,20.24,20.18,20.19,31800.0,17.9254,17.9254,17.8723,17.8812,31800.0
2005-02-11 14:30:00,20.18,20.18,20.14,20.17,86000.0,17.8723,17.8723,17.8369,17.8634,86000.0
2005-02-11 14:35:00,20.17,20.24,20.17,20.2,59200.0,17.8634,17.9254,17.8634,17.89,59200.0
2005-02-11 14:40:00,20.2,20.22,20.19,20.2,61000.0,17.89,17.9077,17.8812,17.89,61000.0
2005-02-11 14:45:00,20.2,20.2,20.18,20.19,26800.0,17.89,17.89,17.8723,17.8812,26800.0
2005-02-11 14:50:00,20.18,20.18,20.15,20.16,60000.0,17.8723,17.8723,17.8457,17.8546,60000.0
2005-02-11 14:55:00,20.16,20.17,20.14,20.15,65400.0,17.8546,17.8634,17.8369,17.8457,65400.0
2005-02-11 15:00:00,20.15,20.16,20.12,20.12,101400.0,17.8457,17.8546,17.8192,17.8192,101400.0
2005-02-11 15:05:00,20.12,20.13,20.11,20.11,65400.0,17.8192,17.828,17.8103,17.8103,65400.0
2005-02-11 15:10:00,20.11,20.13,20.11,20.11,70800.0,17.8103,17.828,17.8103,17.8103,70800.0
2005-02-11 15:15:00,20.11,20.13,20.08,20.09,57000.0,17.8103,17.828,17.7837,17.7926,57000.0
2005-02-11 15:20:00,20.09,20.11,20.09,20.1,21800.0,17.7926,17.8103,17.7926,17.8014,21800.0
2005-02-11 15:25:00,20.1,20.1,20.08,20.09,65000.0,17.8014,17.8014,17.7837,17.7926,65000.0
2005-02-11 15:30:00,20.09,20.1,20.09,20.1,72400.0,17.7926,17.8014,17.7926,17.8014,72400.0
2005-02-11 15:35:00,20.1,20.1,20.08,20.08,65200.0,17.8014,17.8014,17.7837,17.7837,65200.0
2005-02-11 15:40:00,20.08,20.08,20.08,20.08,76000.0,17.7837,17.7837,17.7837,17.7837,76000.0
2005-02-11 15:45:00,20.08,20.08,20.06,20.06,134000.0,17.7837,17.7837,17.766,17.766,134000.0
2005-02-11 15:50:00,20.06,20.06,20.05,20.06,65600.0,17.766,17.766,17.7572,17.766,65600.0
2005-02-11 15:55:00,20.06,20.1,20.0,20.09,370000.0,17.766,17.8014,17.7129,17.7926,370000.0
2005-02-14 09:30:00,20.15,20.28,20.13,20.26,229200.0,17.8457,17.9609,17.828,17.9431,229200.0
2005-02-14 09:35:00,20.26,20.28,20.25,20.25,91800.0,17.9431,17.9609,17.9343,17.9343,91800.0
2005-02-14 09:40:00,20.25,20.33,20.23,20.32,104400.0,17.9343,18.0051,17.9166,17.9963,104400.0
2005-02-14 09:45:00,20.32,20.32,20.27,20.28,77800.0,17.9963,17.9963,17.952,17.9609,77800.0
2005-02-14 09:50:00,20.29,20.32,20.26,20.27,61800.0,17.9697,17.9963,17.9431,17.952,61800.0
2005-02-14 09:55:00,20.26,20.34,20.25,20.27,33600.0,17.9431,18.014,17.9343,17.952,33600.0
2005-02-14 10:00:00,20.28,20.28,20.19,20.22,84400.0,17.9609,17.9609,17.8812,17.9077,84400.0
2005-02-14 10:05:00,20.21,20.22,20.18,20.22,22000.0,17.8989,17.9077,17.8723,17.9077,22000.0
2005-02-14 10:10:00,20.22,20.28,20.2,20.25,37400.0,17.9077,17.9609,17.89,17.9343,37400.0
2005-02-14 10:15:00,20.23,20.26,20.22,20.25,44200.0,17.9166,17.9431,17.9077,17.9343,44200.0
2005-02-14 10:20:00,20.25,20.25,20.24,20.25,37000.0,17.9343,17.9343,17.9254,17.9343,37000.0
2005-02-14 10:25:00,20.25,20.25,20.18,20.18,31000.0,17.9343,17.9343,17.8723,17.8723,31000.0
2005-02-14 10:30:00,20.17,20.18,20.1,20.17,47600.0,17.8634,17.8723,17.8014,17.8634,47600.0
2005-02-14 10:35:00,20.17,20.17,20.09,20.11,20200.0,17.8634,17.8634,17.7926,17.8103,20200.0
2005-02-14 10:40:00,20.1,20.11,20.05,20.07,25400.0,17.8014,17.8103,17.7572,17.7749,25400.0
2005-02-14 10:45:00,20.06,20.06,20.0,20.03,32800.0,17.766,17.766,17.7129,17.7395,32800.0
2005-02-14 10:50:00,20.02,20.07,20.02,20.02,28200.0,17.7306,17.7749,17.7306,17.7306,28200.0
2005-02-14 10:55:00,20.0,20.05,19.96,20.04,40600.0,17.7129,17.7572,17.6775,17.7483,40600.0
2005-02-14 11:00:00,20.03,20.05,19.95,19.96,63800.0,17.7395,17.7572,17.6686,17.6775,63800.0
2005-02-14 11:05:00,19.97,19.97,19.92,19.95,33200.0,17.6863,17.6863,17.642,17.6686,33200.0
2005-02-14 11:10:00,19.95,20.0,19.95,19.98,38800.0,17.6686,17.7129,17.6686,17.6952,38800.0
2005-02-14 11:15:00,19.97,20.01,19.95,19.99,27400.0,17.6863,17.7217,17.6686,17.704,27400.0
2005-02-14 11:20:00,19.96,19.99,19.93,19.96,29000.0,17.6775,17.704,17.6509,17.6775,29000.0
2005-02-14 11:25:00,19.97,19.98,19.93,19.96,15000.0,17.6863,17.6952,17.6509,17.6775,15000.0
2005-02-14 11:30:00,19.96,19.96,19.92,19.92,22600.0,17.6775,17.6775,17.642,17.642,22600.0
2005-02-14 11:35:00,19.92,19.92,19.91,19.91,15000.0,17.642,17.642,17.6332,17.6332,15000.0
2005-02-14 11:40:00,19.92,19.93,19.9,19.91,12600.0,17.642,17.6509,17.6243,17.6332,12600.0
2005-02-14 11:45:00,19.91,19.93,19.9,19.93,24600.0,17.6332,17.6509,17.6243,17.6509,24600.0
2005-02-14 11:50:00,19.93,19.93,19.91,19.92,10200.0,17.6509,17.6509,17.6332,17.642,10200.0
2005-02-14 11:55:00,19.93,19.94,19.92,19.94,12400.0,17.6509,17.6597,17.642,17.6597,12400.0
2005-02-14 12:00:00,19.94,19.95,19.89,19.91,27000.0,17.6597,17.6686,17.6155,17.6332,27000.0
2005-02-14 12:05:00,19.9,19.9,19.89,19.9,16200.0,17.6243,17.6243,17.6155,17.6243,16200.0
2005-02-14 12:10:00,19.91,20.0,19.91,20.0,85000.0,17.6332,17.7129,17.6332,17.7129,85000.0
2005-02-14 12:15:00,20.0,20.05,20.0,20.04,34000.0,17.7129,17.7572,17.7129,17.7483,34000.0
2005-02-14 12:20:00,20.05,20.05,20.01,20.03,22600.0,17.7572,17.7572,17.7217,17.7395,22600.0
2005-02-14 12:25:00,20.03,20.04,20.03,20.03,11000.0,17.7395,17.7483,17.7395,17.7395,11000.0
2005-02-14 12:30:00,20.03,20.04,20.03,20.04,8600.0,17.7395,17.7483,17.7395,17.7483,8600.0
2005-02-14 12:35:00,20.05,20.05,20.02,20.02,15600.0,17.7572,17.7572,17.7306,17.7306,15600.0
2005-02-14 12:40:00,20.02,20.02,20.0,20.01,6600.0,17.7306,17.7306,17.7129,17.7217,6600.0
2005-02-14 12:45:00,20.01,20.02,19.93,19.95,72400.0,17.7217,17.7306,17.6509,17.6686,72400.0
2005-02-14 12:50:00,19.95,19.98,19.95,19.97,12000.0,17.6686,17.6952,17.6686,17.6863,12000.0
2005-02-14 12:55:00,19.97,19.98,19.97,19.97,6000.0,17.6863,17.6952,17.6863,17.6863,6000.0
2005-02-14 13:00:00,19.97,19.97,19.93,19.96,17800.0,17.6863,17.6863,17.6509,17.6775,17800.0
2005-02-14 13:05:00,19.96,19.96,19.92,19.92,6400.0,17.6775,17.6775,17.642,17.642,6400.0
2005-02-14 13:10:00,19.92,19.94,19.92,19.94,5000.0,17.642,17.6597,17.642,17.6597,5000.0
2005-02-14 13:15:00,19.93,19.96,19.93,19.95,7800.0,17.6509,17.6775,17.6509,17.6686,7800.0
2005-02-14 13:20:00,19.95,19.97,19.95,19.97,7400.0,17.6686,17.6863,17.6686,17.6863,7400.0
2005-02-14 13:25:00,19.98,20.0,19.97,19.99,9400.0,17.6952,17.7129,17.6863,17.704,9400.0
2005-02-14 13:30:00,19.99,19.99,19.97,19.98,11200.0,17.704,17.704,17.6863,17.6952,11200.0
2005-02-14 13:35:00,19.99,19.99,19.95,19.96,9400.0,17.704,17.704,17.6686,17.6775,9400.0
2005-02-14 13:40:00,19.96,19.96,19.95,19.96,4400.0,17.6775,17.6775,17.6686,17.6775,4400.0
2005-02-14 13:45:00,19.97,19.98,19.97,19.97,6400.0,17.6863,17.6952,17.6863,17.6863,6400.0
2005-02-14 13:50:00,19.97,20.02,19.97,20.02,10600.0,17.6863,17.7306,17.6863,17.7306,10600.0
2005-02-14 13:55:00,20.03,20.03,19.97,19.97,23400.0,17.7395,17.7395,17.6863,17.6863,23400.0
2005-02-14 14:00:00,19.97,19.97,19.93,19.93,21000.0,17.6863,17.6863,17.6509,17.6509,21000.0
2005-02-14 14:05:00,19.93,19.98,19.93,19.93,25800.0,17.6509,17.6952,17.6509,17.6509,25800.0
2005-02-14 14:10:00,19.94,19.96,19.94,19.96,3200.0,17.6597,17.6775,17.6597,17.6775,3200.0
2005-02-14 14:15:00,19.96,19.97,19.96,19.96,15800.0,17.6775,17.6863,17.6775,17.6775,15800.0
2005-02-14 14:20:00,19.96,20.01,19.96,20.0,18400.0,17.6775,17.7217,17.6775,17.7129,18400.0
2005-02-14 14:25:00,20.0,20.02,20.0,20.02,5200.0,17.7129,17.7306,17.7129,17.7306,5200.0
2005-02-14 14:30:00,20.02,20.02,20.0,20.0,12200.0,17.7306,17.7306,17.7129,17.7129,12200.0
2005-02-14 14:35:00,20.0,20.02,19.99,20.02,20200.0,17.7129,17.7306,17.704,17.7306,20200.0
2005-02-14 14:40:00,20.02,20.03,19.98,20.0,16000.0,17.7306,17.7395,17.6952,17.7129,16000.0
2005-02-14 14:45:00,20.01,20.03,20.0,20.02,8600.0,17.7217,17.7395,17.7129,17.7306,8600.0
2005-02-14 14:50:00,20.01,20.02,20.01,20.02,7200.0,17.7217,17.7306,17.7217,17.7306,7200.0
2005-02-14 14:55:00,20.02,20.05,20.01,20.05,26000.0,17.7306,17.7572,17.7217,17.7572,26000.0
2005-02-14 15:00:00,20.05,20.06,20.03,20.04,27600.0,17.7572,17.766,17.7395,17.7483,27600.0
2005-02-14 15:05:00,20.04,20.04,20.02,20.02,21000.0,17.7483,17.7483,17.7306,17.7306,21000.0
2005-02-14 15:10:00,20.02,20.02,20.0,20.0,22600.0,17.7306,17.7306,17.7129,17.7129,22600.0
2005-02-14 15:15:00,20.0,20.06,20.0,20.05,39200.0,17.7129,17.766,17.7129,17.7572,39200.0
2005-02-14 15:20:00,20.05,20.05,20.02,20.05,34600.0,17.7572,17.7572,17.7306,17.7572,34600.0
2005-02-14 15:25:00,20.05,20.05,20.05,20.05,17800.0,17.7572,17.7572,17.7572,17.7572,17800.0
2005-02-14 15:30:00,20.05,20.05,20.02,20.05,39000.0,17.7572,17.7572,17.7306,17.7572,39000.0
2005-02-14 15:35:00,20.05,20.05,20.02,20.02,22200.0,17.7572,17.7572,17.7306,17.7306,22200.0
2005-02-14 15:40:00,20.03,20.06,20.02,20.06,23000.0,17.7395,17.766,17.7306,17.766,23000.0
2005-02-14 15:45:00,20.06,20.06,20.03,20.03,33000.0,17.766,17.766,17.7395,17.7395,33000.0
2005-02-14 15:50:00,20.03,20.03,20.0,20.01,33600.0,17.7395,17.7395,17.7129,17.7217,33600.0
2005-02-14 15:55:00,20.02,20.04,20.0,20.04,33600.0,17.7306,17.7483,17.7129,17.7483,33600.0
2005-02-15 09:30:00,20.03,20.1,20.0,20.1,48200.0,17.7395,17.8014,17.7129,17.8014,48200.0
2005-02-15 09:35:00,20.09,20.11,20.08,20.11,19600.0,17.7926,17.8103,17.7837,17.8103,19600.0
2005-02-15 09:40:00,20.11,20.13,20.08,20.12,12400.0,17.8103,17.828,17.7837,17.8192,12400.0
2005-02-15 09:45:00,20.11,20.15,20.08,20.13,17800.0,17.8103,17.8457,17.7837,17.828,17800.0
2005-02-15 09:50:00,20.13,20.15,20.1,20.15,45600.0,17.828,17.8457,17.8014,17.8457,45600.0
2005-02-15 09:55:00,20.15,20.19,20.15,20.17,16800.0,17.8457,17.8812,17.8457,17.8634,16800.0
2005-02-15 10:00:00,20.16,20.18,20.1,20.13,41600.0,17.8546,17.8723,17.8014,17.828,41600.0
2005-02-15 10:05:00,20.14,20.17,20.12,20.13,19800.0,17.8369,17.8634,17.8192,17.828,19800.0
2005-02-15 10:10:00,20.13,20.19,20.11,20.17,35800.0,17.828,17.8812,17.8103,17.8634,35800.0
2005-02-15 10:15:00,20.17,20.23,20.13,20.23,28200.0,17.8634,17.9166,17.828,17.9166,28200.0
2005-02-15 10:20:00,20.24,20.3,20.23,20.3,48600.0,17.9254,17.9786,17.9166,17.9786,48600.0
2005-02-15 10:25:00,20.29,20.33,20.27,20.31,32200.0,17.9697,18.0051,17.952,17.9874,32200.0
2005-02-15 10:30:00,20.33,20.4,20.33,20.36,50200.0,18.0051,18.0671,18.0051,18.0317,50200.0
2005-02-15 10:35:00,20.37,20.47,20.37,20.44,141600.0,18.0406,18.1291,18.0406,18.1026,141600.0
2005-02-15 10:40:00,20.44,20.5,20.42,20.5,101200.0,18.1026,18.1557,18.0849,18.1557,101200.0
2005-02-15 10:45:00,20.5,20.53,20.5,20.5,80000.0,18.1557,18.1823,18.1557,18.1557,80000.0
2005-02-15 10:50:00,20.5,20.5,20.44,20.48,57000.0,18.1557,18.1557,18.1026,18.138,57000.0
2005-02-15 10:55:00,20.49,20.61,20.47,20.6,97600.0,18.1468,18.2531,18.1291,18.2443,97600.0
2005-02-15 11:00:00,20.6,20.61,20.47,20.59,76400.0,18.2443,18.2531,18.1291,18.2354,76400.0
2005-02-15 11:05:00,20.58,20.61,20.53,20.54,70800.0,18.2266,18.2531,18.1823,18.1911,70800.0
2005-02-15 11:10:00,20.54,20.54,20.5,20.5,65800.0,18.1911,18.1911,18.1557,18.1557,65800.0
2005-02-15 11:15:00,20.5,20.54,20.5,20.54,75600.0,18.1557,18.1911,18.1557,18.1911,75600.0
2005-02-15 11:20:00,20.54,20.6,20.54,20.58,60000.0,18.1911,18.2443,18.1911,18.2266,60000.0
2005-02-15 11:25:00,20.58,20.59,20.58,20.58,18200.0,18.2266,18.2354,18.2266,18.2266,18200.0
2005-02-15 11:30:00,20.58,20.58,20.55,20.56,37000.0,18.2266,18.2266,18.2,18.2088,37000.0
2005-02-15 11:35:00,20.56,20.56,20.5,20.5,24400.0,18.2088,18.2088,18.1557,18.1557,24400.0
2005-02-15 11:40:00,20.5,20.51,20.5,20.51,30600.0,18.1557,18.1646,18.1557,18.1646,30600.0
2005-02-15 11:45:00,20.52,20.52,20.5,20.5,31200.0,18.1734,18.1734,18.1557,18.1557,31200.0
2005-02-15 11:50:00,20.51,20.54,20.48,20.49,22600.0,18.1646,18.1911,18.138,18.1468,22600.0
2005-02-15 11:55:00,20.49,20.5,20.47,20.47,23400.0,18.1468,18.1557,18.1291,18.1291,23400.0
2005-02-15 12:00:00,20.47,20.49,20.46,20.46,19000.0,18.1291,18.1468,18.1203,18.1203,19000.0
2005-02-15 12:05:00,20.46,20.47,20.45,20.46,20600.0,18.1203,18.1291,18.1114,18.1203,20600.0
2005-02-15 12:10:00,20.45,20.45,20.43,20.43,28000.0,18.1114,18.1114,18.0937,18.0937,28000.0
2005-02-15 12:15:00,20.43,20.44,20.43,20.43,72600.0,18.0937,18.1026,18.0937,18.0937,72600.0
2005-02-15 12:20:00,20.43,20.43,20.38,20.39,32600.0,18.0937,18.0937,18.0494,18.0583,32600.0
2005-02-15 12:25:00,20.38,20.39,20.35,20.37,46400.0,18.0494,18.0583,18.0229,18.0406,46400.0
2005-02-15 12:30:00,20.37,20.38,20.36,20.38,33200.0,18.0406,18.0494,18.0317,18.0494,33200.0
2005-02-15 12:35:00,20.38,20.38,20.36,20.36,14400.0,18.0494,18.0494,18.0317,18.0317,14400.0
2005-02-15 12:40:00,20.36,20.36,20.33,20.34,72400.0,18.0317,18.0317,18.0051,18.014,72400.0
2005-02-15 12:45:00,20.33,20.36,20.31,20.36,25000.0,18.0051,18.0317,17.9874,18.0317,25000.0
2005-02-15 12:50:00,20.36,20.36,20.31,20.33,19000.0,18.0317,18.0317,17.9874,18.0051,19000.0
2005-02-15 12:55:00,20.34,20.35,20.29,20.29,49400.0,18.014,18.0229,17.9697,17.9697,49400.0
2005-02-15 13:00:00,20.29,20.32,20.29,20.3,40600.0,17.9697,17.9963,17.9697,17.9786,40600.0
2005-02-15 13:05:00,20.3,20.31,20.28,20.3,26000.0,17.9786,17.9874,17.9609,17.9786,26000.0
2005-02-15 13:10:00,20.3,20.33,20.3,20.31,28400.0,17.9786,18.0051,17.9786,17.9874,28400.0
2005-02-15 13:15:00,20.31,20.32,20.29,20.31,23400.0,17.9874,17.9963,17.9697,17.9874,23400.0
2005-02-15 13:20:00,20.3,20.32,20.29,20.32,20400.0,17.9786,17.9963,17.9697,17.9963,20400.0
2005-02-15 13:25:00,20.32,20.34,20.2,20.2,64000.0,17.9963,18.014,17.89,17.89,64000.0
2005-02-15 13:30:00,20.2,20.22,20.07,20.2,111200.0,17.89,17.9077,17.7749,17.89,111200.0
2005-02-15 13:35:00,20.2,20.23,20.16,20.21,45600.0,17.89,17.9166,17.8546,17.8989,45600.0
2005-02-15 13:40:00,20.22,20.24,20.2,20.23,30000.0,17.9077,17.9254,17.89,17.9166,30000.0
2005-02-15 13:45:00,20.21,20.25,20.18,20.25,43000.0,17.8989,17.9343,17.8723,17.9343,43000.0
2005-02-15 13:50:00,20.25,20.26,20.2,20.22,57400.0,17.9343,17.9431,17.89,17.9077,57400.0
2005-02-15 13:55:00,20.21,20.23,20.18,20.2,74600.0,17.8989,17.9166,17.8723,17.89,74600.0
2005-02-15 14:00:00,20.2,20.21,20.18,20.19,19400.0,17.89,17.8989,17.8723,17.8812,19400.0
2005-02-15 14:05:00,20.2,20.23,20.19,20.2,25600.0,17.89,17.9166,17.8812,17.89,25600.0
2005-02-15 14:10:00,20.21,20.21,20.19,20.2,24600.0,17.8989,17.8989,17.8812,17.89,24600.0
2005-02-15 14:15:00,20.2,20.2,20.15,20.18,71000.0,17.89,17.89,17.8457,17.8723,71000.0
2005-02-15 14:20:00,20.17,20.2,20.17,20.18,30400.0,17.8634,17.89,17.8634,17.8723,30400.0
2005-02-15 14:25:00,20.18,20.2,20.18,20.2,63200.0,17.8723,17.89,17.8723,17.89,63200.0
2005-02-15 14:30:00,20.2,20.22,20.18,20.2,17800.0,17.89,17.9077,17.8723,17.89,17800.0
2005-02-15 14:35:00,20.18,20.23,20.18,20.2,31800.0,17.8723,17.9166,17.8723,17.89,31800.0
2005-02-15 14:40:00,20.19,20.21,20.18,20.2,39000.0,17.8812,17.8989,17.8723,17.89,39000.0
2005-02-15 14:45:00,20.2,20.2,20.16,20.17,16400.0,17.89,17.89,17.8546,17.8634,16400.0
2005-02-15 14:50:00,20.16,20.19,20.16,20.19,25200.0,17.8546,17.8812,17.8546,17.8812,25200.0
2005-02-15 14:55:00,20.18,20.22,20.18,20.21,44800.0,17.8723,17.9077,17.8723,17.8989,44800.0
2005-02-15 15:00:00,20.22,20.23,20.21,20.21,39200.0,17.9077,17.9166,17.8989,17.8989,39200.0
2005-02-15 15:05:00,20.21,20.22,20.19,20.21,28400.0,17.8989,17.9077,17.8812,17.8989,28400.0
2005-02-15 15:10:00,20.22,20.22,20.2,20.21,28400.0,17.9077,17.9077,17.89,17.8989,28400.0
2005-02-15 15:15:00,20.21,20.23,20.21,20.23,22600.0,17.8989,17.9166,17.8989,17.9166,22600.0
2005-02-15 15:20:00,20.23,20.25,20.23,20.25,75000.0,17.9166,17.9343,17.9166,17.9343,75000.0
2005-02-15 15:25:00,20.25,20.25,20.22,20.22,47600.0,17.9343,17.9343,17.9077,17.9077,47600.0
2005-02-15 15:30:00,20.22,20.28,20.22,20.27,57600.0,17.9077,17.9609,17.9077,17.952,57600.0
2005-02-15 15:35:00,20.27,20.28,20.26,20.27,20400.0,17.952,17.9609,17.9431,17.952,20400.0
2005-02-15 15:40:00,20.28,20.31,20.27,20.3,79000.0,17.9609,17.9874,17.952,17.9786,79000.0
2005-02-15 15:45:00,20.3,20.31,20.29,20.29,38000.0,17.9786,17.9874,17.9697,17.9697,38000.0
2005-02-15 15:50:00,20.29,20.3,20.28,20.28,35400.0,17.9697,17.9786,17.9609,17.9609,35400.0
2005-02-15 15:55:00,20.29,20.3,20.25,20.27,93800.0,17.9697,17.9786,17.9343,17.952,93800.0
2005-02-16 09:30:00,20.53,20.59,20.25,20.43,178800.0,18.1823,18.2354,17.9343,18.0937,178800.0
2005-02-16 09:35:00,20.41,20.44,20.36,20.41,36800.0,18.076,18.1026,18.0317,18.076,36800.0
2005-02-16 09:40:00,20.41,20.45,20.36,20.42,32400.0,18.076,18.1114,18.0317,18.0849,32400.0
2005-02-16 09:45:00,20.42,20.45,20.36,20.37,27200.0,18.0849,18.1114,18.0317,18.0406,27200.0
2005-02-16 09:50:00,20.37,20.38,20.36,20.38,16200.0,18.0406,18.0494,18.0317,18.0494,16200.0
2005-02-16 09:55:00,20.38,20.41,20.38,20.38,25400.0,18.0494,18.076,18.0494,18.0494,25400.0
2005-02-16 10:00:00,20.39,20.4,20.37,20.38,19600.0,18.0583,18.0671,18.0406,18.0494,19600.0
2005-02-16 10:05:00,20.39,20.42,20.31,20.31,43400.0,18.0583,18.0849,17.9874,17.9874,43400.0
2005-02-16 10:10:00,20.31,20.37,20.31,20.36,22800.0,17.9874,18.0406,17.9874,18.0317,22800.0
2005-02-16 10:15:00,20.36,20.46,20.36,20.45,30400.0,18.0317,18.1203,18.0317,18.1114,30400.0
2005-02-16 10:20:00,20.46,20.46,20.31,20.32,56600.0,18.1203,18.1203,17.9874,17.9963,56600.0
2005-02-16 10:25:00,20.32,20.36,20.3,20.32,26800.0,17.9963,18.0317,17.9786,17.9963,26800.0
2005-02-16 10:30:00,20.33,20.38,20.31,20.34,28200.0,18.0051,18.0494,17.9874,18.014,28200.0
2005-02-16 10:35:00,20.34,20.38,20.32,20.32,20400.0,18.014,18.0494,17.9963,17.9963,20400.0
2005-02-16 10:40:00,20.31,20.33,20.31,20.31,22800.0,17.9874,18.0051,17.9874,17.9874,22800.0
2005-02-16 10:45:00,20.31,20.32,20.27,20.28,43800.0,17.9874,17.9963,17.952,17.9609,43800.0
2005-02-16 10:50:00,20.27,20.27,20.22,20.22,12000.0,17.952,17.952,17.9077,17.9077,12000.0
2005-02-16 10:55:00,20.23,20.28,20.23,20.27,12200.0,17.9166,17.9609,17.9166,17.952,12200.0
2005-02-16 11:00:00,20.27,20.27,20.21,20.22,26400.0,17.952,17.952,17.8989,17.9077,26400.0
2005-02-16 11:05:00,20.23,20.23,20.2,20.2,88200.0,17.9166,17.9166,17.89,17.89,88200.0
2005-02-16 11:10:00,20.2,20.25,20.2,20.25,15200.0,17.89,17.9343,17.89,17.9343,15200.0
2005-02-16 11:15:00,20.25,20.25,20.18,20.19,49400.0,17.9343,17.9343,17.8723,17.8812,49400.0
2005-02-16 11:20:00,20.2,20.21,20.18,20.18,16000.0,17.89,17.8989,17.8723,17.8723,16000.0
2005-02-16 11:25:00,20.18,20.2,20.18,20.2,16600.0,17.8723,17.89,17.8723,17.89,16600.0
2005-02-16 11:30:00,20.18,20.2,20.18,20.18,39400.0,17.8723,17.89,17.8723,17.8723,39400.0
2005-02-16 11:35:00,20.18,20.18,20.18,20.18,6600.0,17.8723,17.8723,17.8723,17.8723,6600.0
2005-02-16 11:40:00,20.18,20.19,20.18,20.19,9200.0,17.8723,17.8812,17.8723,17.8812,9200.0
2005-02-16 11:45:00,20.19,20.22,20.18,20.22,9000.0,17.8812,17.9077,17.8723,17.9077,9000.0
2005-02-16 11:50:00,20.21,20.21,20.17,20.17,7000.0,17.8989,17.8989,17.8634,17.8634,7000.0
2005-02-16 11:55:00,20.17,20.18,20.17,20.18,5600.0,17.8634,17.8723,17.8634,17.8723,5600.0
2005-02-16 12:00:00,20.18,20.18,20.14,20.14,8000.0,17.8723,17.8723,17.8369,17.8369,8000.0
2005-02-16 12:05:00,20.14,20.14,20.06,20.08,25400.0,17.8369,17.8369,17.766,17.7837,25400.0
2005-02-16 12:10:00,20.08,20.1,20.08,20.09,8600.0,17.7837,17.8014,17.7837,17.7926,8600.0
2005-02-16 12:15:00,20.09,20.11,20.09,20.11,16200.0,17.7926,17.8103,17.7926,17.8103,16200.0
2005-02-16 12:20:00,20.11,20.12,20.1,20.11,4600.0,17.8103,17.8192,17.8014,17.8103,4600.0
2005-02-16 12:25:00,20.11,20.13,20.11,20.13,27200.0,17.8103,17.828,17.8103,17.828,27200.0
2005-02-16 12:30:00,20.12,20.13,20.08,20.08,25800.0,17.8192,17.828,17.7837,17.7837,25800.0
2005-02-16 12:35:00,20.08,20.09,20.07,20.08,20800.0,17.7837,17.7926,17.7749,17.7837,20800.0
2005-02-16 12:40:00,20.09,20.1,20.08,20.09,20200.0,17.7926,17.8014,17.7837,17.7926,20200.0
2005-02-16 12:45:00,20.09,20.09,20.08,20.08,10600.0,17.7926,17.7926,17.7837,17.7837,10600.0
2005-02-16 12:50:00,20.08,20.09,20.08,20.08,11200.0,17.7837,17.7926,17.7837,17.7837,11200.0
2005-02-16 12:55:00,20.08,20.09,20.07,20.07,15000.0,17.7837,17.7926,17.7749,17.7749,15000.0
2005-02-16 13:00:00,20.08,20.08,20.03,20.07,51800.0,17.7837,17.7837,17.7395,17.7749,51800.0
2005-02-16 13:05:00,20.06,20.07,20.04,20.04,30200.0,17.766,17.7749,17.7483,17.7483,30200.0
2005-02-16 13:10:00,20.05,20.06,20.05,20.05,33000.0,17.7572,17.766,17.7572,17.7572,33000.0
2005-02-16 13:15:00,20.05,20.12,20.04,20.08,47000.0,17.7572,17.8192,17.7483,17.7837,47000.0
2005-02-16 13:20:00,20.1,20.1,20.0,20.03,40600.0,17.8014,17.8014,17.7129,17.7395,40600.0
2005-02-16 13:25:00,20.03,20.06,20.03,20.06,30800.0,17.7395,17.766,17.7395,17.766,30800.0
2005-02-16 13:30:00,20.07,20.08,20.02,20.05,44800.0,17.7749,17.7837,17.7306,17.7572,44800.0
2005-02-16 13:35:00,20.05,20.06,20.02,20.04,11200.0,17.7572,17.766,17.7306,17.7483,11200.0
2005-02-16 13:40:00,20.05,20.07,20.04,20.04,11600.0,17.7572,17.7749,17.7483,17.7483,11600.0
2005-02-16 13:45:00,20.04,20.11,20.03,20.11,15200.0,17.7483,17.8103,17.7395,17.8103,15200.0
2005-02-16 13:50:00,20.11,20.11,20.07,20.07,9400.0,17.8103,17.8103,17.7749,17.7749,9400.0
2005-02-16 13:55:00,20.07,20.1,20.07,20.07,20400.0,17.7749,17.8014,17.7749,17.7749,20400.0
2005-02-16 14:00:00,20.08,20.09,20.07,20.08,3400.0,17.7837,17.7926,17.7749,17.7837,3400.0
2005-02-16 14:05:00,20.07,20.12,20.07,20.11,16000.0,17.7749,17.8192,17.7749,17.8103,16000.0
2005-02-16 14:10:00,20.11,20.11,20.09,20.09,11800.0,17.8103,17.8103,17.7926,17.7926,11800.0
2005-02-16 14:15:00,20.09,20.09,20.07,20.09,13000.0,17.7926,17.7926,17.7749,17.7926,13000.0
2005-02-16 14:20:00,20.09,20.1,20.08,20.1,20200.0,17.7926,17.8014,17.7837,17.8014,20200.0
2005-02-16 14:25:00,20.09,20.1,20.09,20.1,6600.0,17.7926,17.8014,17.7926,17.8014,6600.0
2005-02-16 14:30:00,20.09,20.11,20.09,20.11,41200.0,17.7926,17.8103,17.7926,17.8103,41200.0
2005-02-16 14:35:00,20.1,20.11,20.07,20.07,34600.0,17.8014,17.8103,17.7749,17.7749,34600.0
2005-02-16 14:40:00,20.07,20.12,20.07,20.12,17600.0,17.7749,17.8192,17.7749,17.8192,17600.0
2005-02-16 14:45:00,20.12,20.13,20.07,20.08,37000.0,17.8192,17.828,17.7749,17.7837,37000.0
2005-02-16 14:50:00,20.08,20.1,20.07,20.09,62200.0,17.7837,17.8014,17.7749,17.7926,62200.0
2005-02-16 14:55:00,20.1,20.11,20.1,20.1,68800.0,17.8014,17.8103,17.8014,17.8014,68800.0
2005-02-16 15:00:00,20.1,20.11,20.08,20.08,59800.0,17.8014,17.8103,17.7837,17.7837,59800.0
2005-02-16 15:05:00,20.09,20.1,20.07,20.09,74200.0,17.7926,17.8014,17.7749,17.7926,74200.0
2005-02-16 15:10:00,20.1,20.1,20.08,20.09,51600.0,17.8014,17.8014,17.7837,17.7926,51600.0
2005-02-16 15:15:00,20.09,20.09,20.06,20.07,55000.0,17.7926,17.7926,17.766,17.7749,55000.0
2005-02-16 15:20:00,20.07,20.08,20.06,20.06,26200.0,17.7749,17.7837,17.766,17.766,26200.0
2005-02-16 15:25:00,20.07,20.07,20.06,20.07,35400.0,17.7749,17.7749,17.766,17.7749,35400.0
2005-02-16 15:30:00,20.07,20.07,20.0,20.0,39000.0,17.7749,17.7749,17.7129,17.7129,39000.0
2005-02-16 15:35:00,20.0,20.03,19.97,19.99,84000.0,17.7129,17.7395,17.6863,17.704,84000.0
2005-02-16 15:40:00,19.99,20.04,19.97,20.03,38000.0,17.704,17.7483,17.6863,17.7395,38000.0
2005-02-16 15:45:00,20.03,20.04,20.0,20.04,49800.0,17.7395,17.7483,17.7129,17.7483,49800.0
2005-02-16 15:50:00,20.04,20.08,20.03,20.04,87400.0,17.7483,17.7837,17.7395,17.7483,87400.0
2005-02-16 15:55:00,20.04,20.04,20.0,20.0,123400.0,17.7483,17.7483,17.7129,17.7129,123400.0
2005-02-17 09:30:00,20.03,20.05,19.84,19.93,84400.0,17.7395,17.7572,17.5712,17.6509,84400.0
2005-02-17 09:35:00,19.9,19.95,19.9,19.94,86200.0,17.6243,17.6686,17.6243,17.6597,86200.0
2005-02-17 09:40:00,19.95,20.09,19.93,20.08,100200.0,17.6686,17.7926,17.6509,17.7837,100200.0
2005-02-17 09:45:00,20.08,20.13,20.07,20.11,52800.0,17.7837,17.828,17.7749,17.8103,52800.0
2005-02-17 09:50:00,20.1,20.13,20.05,20.05,59200.0,17.8014,17.828,17.7572,17.7572,59200.0
2005-02-17 09:55:00,20.05,20.07,20.03,20.03,41800.0,17.7572,17.7749,17.7395,17.7395,41800.0
2005-02-17 10:00:00,20.03,20.06,20.01,20.02,38800.0,17.7395,17.766,17.7217,17.7306,38800.0
2005-02-17 10:05:00,20.02,20.02,19.88,19.91,55400.0,17.7306,17.7306,17.6066,17.6332,55400.0
2005-02-17 10:10:00,19.89,19.95,19.88,19.93,37000.0,17.6155,17.6686,17.6066,17.6509,37000.0
2005-02-17 10:15:00,19.93,19.93,19.78,19.82,72800.0,17.6509,17.6509,17.518,17.5535,72800.0
2005-02-17 10:20:00,19.82,19.85,19.79,19.82,34400.0,17.5535,17.58,17.5269,17.5535,34400.0
2005-02-17 10:25:00,19.82,19.82,19.75,19.8,56000.0,17.5535,17.5535,17.4915,17.5358,56000.0
2005-02-17 10:30:00,19.79,19.79,19.61,19.61,105400.0,17.5269,17.5269,17.3675,17.3675,105400.0
2005-02-17 10:35:00,19.61,19.73,19.61,19.7,52200.0,17.3675,17.4738,17.3675,17.4472,52200.0
2005-02-17 10:40:00,19.7,19.78,19.7,19.74,46200.0,17.4472,17.518,17.4472,17.4826,46200.0
2005-02-17 10:45:00,19.74,19.8,19.74,19.8,34800.0,17.4826,17.5358,17.4826,17.5358,34800.0
2005-02-17 10:50:00,19.8,19.8,19.75,19.78,30200.0,17.5358,17.5358,17.4915,17.518,30200.0
2005-02-17 10:55:00,19.78,19.8,19.76,19.76,73000.0,17.518,17.5358,17.5003,17.5003,73000.0
2005-02-17 11:00:00,19.77,19.8,19.73,19.75,39800.0,17.5092,17.5358,17.4738,17.4915,39800.0
2005-02-17 11:05:00,19.75,19.77,19.75,19.77,7600.0,17.4915,17.5092,17.4915,17.5092,7600.0
2005-02-17 11:10:00,19.78,19.8,19.77,19.77,18800.0,17.518,17.5358,17.5092,17.5092,18800.0
2005-02-17 11:15:00,19.77,19.78,19.73,19.75,12000.0,17.5092,17.518,17.4738,17.4915,12000.0
2005-02-17 11:20:00,19.76,19.84,19.76,19.84,23200.0,17.5003,17.5712,17.5003,17.5712,23200.0
2005-02-17 11:25:00,19.84,19.84,19.82,19.83,9200.0,17.5712,17.5712,17.5535,17.5623,9200.0
2005-02-17 11:30:00,19.83,19.83,19.79,19.81,9400.0,17.5623,17.5623,17.5269,17.5446,9400.0
2005-02-17 11:35:00,19.81,19.84,19.77,19.84,19800.0,17.5446,17.5712,17.5092,17.5712,19800.0
2005-02-17 11:40:00,19.84,19.84,19.83,19.83,18000.0,17.5712,17.5712,17.5623,17.5623,18000.0
2005-02-17 11:45:00,19.82,19.83,19.78,19.79,17200.0,17.5535,17.5623,17.518,17.5269,17200.0
2005-02-17 11:50:00,19.79,19.79,19.73,19.73,15200.0,17.5269,17.5269,17.4738,17.4738,15200.0
2005-02-17 11:55:00,19.74,19.79,19.73,19.79,24600.0,17.4826,17.5269,17.4738,17.5269,24600.0
2005-02-17 12:00:00,19.79,19.83,19.74,19.79,34600.0,17.5269,17.5623,17.4826,17.5269,34600.0
2005-02-17 12:05:00,19.79,19.8,19.76,19.78,8800.0,17.5269,17.5358,17.5003,17.518,8800.0
2005-02-17 12:10:00,19.77,19.79,19.75,19.75,7800.0,17.5092,17.5269,17.4915,17.4915,7800.0
2005-02-17 12:15:00,19.75,19.77,19.74,19.77,8400.0,17.4915,17.5092,17.4826,17.5092,8400.0
2005-02-17 12:20:00,19.78,19.78,19.73,19.74,25200.0,17.518,17.518,17.4738,17.4826,25200.0
2005-02-17 12:25:00,19.74,19.74,19.72,19.72,10200.0,17.4826,17.4826,17.4649,17.4649,10200.0
2005-02-17 12:30:00,19.72,19.73,19.67,19.68,39600.0,17.4649,17.4738,17.4206,17.4295,39600.0
2005-02-17 12:35:00,19.68,19.7,19.65,19.7,26600.0,17.4295,17.4472,17.4029,17.4472,26600.0
2005-02-17 12:40:00,19.69,19.71,19.67,19.71,23400.0,17.4383,17.456,17.4206,17.456,23400.0
2005-02-17 12:45:00,19.69,19.7,19.65,19.69,18000.0,17.4383,17.4472,17.4029,17.4383,18000.0
2005-02-17 12:50:00,19.7,19.7,19.66,19.68,37800.0,17.4472,17.4472,17.4118,17.4295,37800.0
2005-02-17 12:55:00,19.68,19.73,19.65,19.73,17200.0,17.4295,17.4738,17.4029,17.4738,17200.0
2005-02-17 13:00:00,19.73,19.74,19.71,19.74,5000.0,17.4738,17.4826,17.456,17.4826,5000.0
2005-02-17 13:05:00,19.72,19.75,19.71,19.71,21400.0,17.4649,17.4915,17.456,17.456,21400.0
2005-02-17 13:10:00,19.71,19.75,19.69,19.7,34000.0,17.456,17.4915,17.4383,17.4472,34000.0
2005-02-17 13:15:00,19.7,19.72,19.68,19.68,15200.0,17.4472,17.4649,17.4295,17.4295,15200.0
2005-02-17 13:20:00,19.68,19.7,19.68,19.7,21000.0,17.4295,17.4472,17.4295,17.4472,21000.0
2005-02-17 13:25:00,19.68,19.7,19.67,19.68,21600.0,17.4295,17.4472,17.4206,17.4295,21600.0
2005-02-17 13:30:00,19.68,19.71,19.68,19.69,23200.0,17.4295,17.456,17.4295,17.4383,23200.0
2005-02-17 13:35:00,19.7,19.72,19.68,19.72,91600.0,17.4472,17.4649,17.4295,17.4649,91600.0
2005-02-17 13:40:00,19.72,19.74,19.71,19.74,27200.0,17.4649,17.4826,17.456,17.4826,27200.0
2005-02-17 13:45:00,19.75,19.75,19.75,19.75,19200.0,17.4915,17.4915,17.4915,17.4915,19200.0
2005-02-17 13:50:00,19.75,19.75,19.73,19.73,22000.0,17.4915,17.4915,17.4738,17.4738,22000.0
2005-02-17 13:55:00,19.73,19.74,19.73,19.74,7000.0,17.4738,17.4826,17.4738,17.4826,7000.0
2005-02-17 14:00:00,19.74,19.74,19.68,19.7,50200.0,17.4826,17.4826,17.4295,17.4472,50200.0
2005-02-17 14:05:00,19.7,19.71,19.68,19.7,41400.0,17.4472,17.456,17.4295,17.4472,41400.0
2005-02-17 14:10:00,19.7,19.75,19.69,19.73,49000.0,17.4472,17.4915,17.4383,17.4738,49000.0
2005-02-17 14:15:00,19.74,19.76,19.72,19.75,36800.0,17.4826,17.5003,17.4649,17.4915,36800.0
2005-02-17 14:20:00,19.75,19.79,19.74,19.78,22400.0,17.4915,17.5269,17.4826,17.518,22400.0
2005-02-17 14:25:00,19.78,19.8,19.77,19.79,8600.0,17.518,17.5358,17.5092,17.5269,8600.0
2005-02-17 14:30:00,19.79,19.82,19.77,19.82,63600.0,17.5269,17.5535,17.5092,17.5535,63600.0
2005-02-17 14:35:00,19.82,19.82,19.8,19.8,7600.0,17.5535,17.5535,17.5358,17.5358,7600.0
2005-02-17 14:40:00,19.81,19.84,19.8,19.82,15400.0,17.5446,17.5712,17.5358,17.5535,15400.0
2005-02-17 14:45:00,19.82,19.82,19.73,19.74,51800.0,17.5535,17.5535,17.4738,17.4826,51800.0
2005-02-17 14:50:00,19.74,19.74,19.71,19.73,25800.0,17.4826,17.4826,17.456,17.4738,25800.0
2005-02-17 14:55:00,19.73,19.74,19.71,19.73,56800.0,17.4738,17.4826,17.456,17.4738,56800.0
2005-02-17 15:00:00,19.73,19.79,19.73,19.79,51400.0,17.4738,17.5269,17.4738,17.5269,51400.0
2005-02-17 15:05:00,19.8,19.82,19.79,19.81,56600.0,17.5358,17.5535,17.5269,17.5446,56600.0
2005-02-17 15:10:00,19.8,19.8,19.75,19.77,100000.0,17.5358,17.5358,17.4915,17.5092,100000.0
2005-02-17 15:15:00,19.78,19.8,19.74,19.79,23000.0,17.518,17.5358,17.4826,17.5269,23000.0
2005-02-17 15:20:00,19.79,19.8,19.75,19.8,47400.0,17.5269,17.5358,17.4915,17.5358,47400.0
2005-02-17 15:25:00,19.79,19.85,19.79,19.85,67600.0,17.5269,17.58,17.5269,17.58,67600.0
2005-02-17 15:30:00,19.83,19.95,19.83,19.94,106600.0,17.5623,17.6686,17.5623,17.6597,106600.0
2005-02-17 15:35:00,19.95,20.15,19.93,20.1,327800.0,17.6686,17.8457,17.6509,17.8014,327800.0
2005-02-17 15:40:00,20.1,20.11,20.03,20.11,178000.0,17.8014,17.8103,17.7395,17.8103,178000.0
2005-02-17 15:45:00,20.11,20.15,20.07,20.1,223600.0,17.8103,17.8457,17.7749,17.8014,223600.0
2005-02-17 15:50:00,20.1,20.2,20.08,20.2,268400.0,17.8014,17.89,17.7837,17.89,268400.0
2005-02-17 15:55:00,20.2,20.22,20.06,20.08,377600.0,17.89,17.9077,17.766,17.7837,377600.0
2005-02-18 09:30:00,19.91,19.97,19.82,19.9,489000.0,17.6332,17.6863,17.5535,17.6243,489000.0
2005-02-18 09:35:00,19.91,19.95,19.85,19.92,204800.0,17.6332,17.6686,17.58,17.642,204800.0
2005-02-18 09:40:00,19.92,20.18,19.91,20.15,155200.0,17.642,17.8723,17.6332,17.8457,155200.0
2005-02-18 09:45:00,20.15,20.18,19.98,20.03,230800.0,17.8457,17.8723,17.6952,17.7395,230800.0
2005-02-18 09:50:00,20.0,20.08,19.97,20.05,86200.0,17.7129,17.7837,17.6863,17.7572,86200.0
2005-02-18 09:55:00,20.06,20.15,20.05,20.11,99600.0,17.766,17.8457,17.7572,17.8103,99600.0
2005-02-18 10:00:00,20.12,20.24,20.11,20.23,113400.0,17.8192,17.9254,17.8103,17.9166,113400.0
2005-02-18 10:05:00,20.24,20.35,20.22,20.27,68600.0,17.9254,18.0229,17.9077,17.952,68600.0
2005-02-18 10:10:00,20.27,20.42,20.18,20.36,119000.0,17.952,18.0849,17.8723,18.0317,119000.0
2005-02-18 10:15:00,20.36,20.41,20.28,20.35,166000.0,18.0317,18.076,17.9609,18.0229,166000.0
2005-02-18 10:20:00,20.35,20.49,20.34,20.45,157600.0,18.0229,18.1468,18.014,18.1114,157600.0
2005-02-18 10:25:00,20.45,20.66,20.4,20.57,291200.0,18.1114,18.2974,18.0671,18.2177,291200.0
2005-02-18 10:30:00,20.59,20.6,20.45,20.48,103600.0,18.2354,18.2443,18.1114,18.138,103600.0
2005-02-18 10:35:00,20.48,20.59,20.48,20.56,85400.0,18.138,18.2354,18.138,18.2088,85400.0
2005-02-18 10:40:00,20.56,20.58,20.43,20.43,91600.0,18.2088,18.2266,18.0937,18.0937,91600.0
2005-02-18 10:45:00,20.44,20.45,20.32,20.33,76600.0,18.1026,18.1114,17.9963,18.0051,76600.0
2005-02-18 10:50:00,20.33,20.43,20.32,20.43,62400.0,18.0051,18.0937,17.9963,18.0937,62400.0
2005-02-18 10:55:00,20.45,20.56,20.45,20.55,43200.0,18.1114,18.2088,18.1114,18.2,43200.0
2005-02-18 11:00:00,20.52,20.57,20.5,20.5,22800.0,18.1734,18.2177,18.1557,18.1557,22800.0
2005-02-18 11:05:00,20.51,20.55,20.48,20.53,84200.0,18.1646,18.2,18.138,18.1823,84200.0
2005-02-18 11:10:00,20.53,20.56,20.51,20.52,69200.0,18.1823,18.2088,18.1646,18.1734,69200.0
2005-02-18 11:15:00,20.52,20.58,20.5,20.58,126600.0,18.1734,18.2266,18.1557,18.2266,126600.0
2005-02-18 11:20:00,20.58,20.63,20.58,20.59,64000.0,18.2266,18.2708,18.2266,18.2354,64000.0
2005-02-18 11:25:00,20.61,20.71,20.59,20.68,100400.0,18.2531,18.3417,18.2354,18.3151,100400.0
2005-02-18 11:30:00,20.67,20.68,20.58,20.65,109000.0,18.3063,18.3151,18.2266,18.2886,109000.0
2005-02-18 11:35:00,20.65,20.65,20.61,20.62,42000.0,18.2886,18.2886,18.2531,18.262,42000.0
2005-02-18 11:40:00,20.61,20.63,20.57,20.57,89000.0,18.2531,18.2708,18.2177,18.2177,89000.0
2005-02-18 11:45:00,20.57,20.57,20.51,20.56,47400.0,18.2177,18.2177,18.1646,18.2088,47400.0
2005-02-18 11:50:00,20.56,20.58,20.5,20.52,94400.0,18.2088,18.2266,18.1557,18.1734,94400.0
2005-02-18 11:55:00,20.52,20.7,20.52,20.68,61800.0,18.1734,18.3328,18.1734,18.3151,61800.0
2005-02-18 12:00:00,20.68,20.68,20.62,20.63,84800.0,18.3151,18.3151,18.262,18.2708,84800.0
2005-02-18 12:05:00,20.63,20.68,20.63,20.66,63000.0,18.2708,18.3151,18.2708,18.2974,63000.0
2005-02-18 12:10:00,20.66,20.66,20.64,20.65,21400.0,18.2974,18.2974,18.2797,18.2886,21400.0
2005-02-18 12:15:00,20.65,20.66,20.62,20.65,22400.0,18.2886,18.2974,18.262,18.2886,22400.0
2005-02-18 12:20:00,20.64,20.65,20.61,20.62,18600.0,18.2797,18.2886,18.2531,18.262,18600.0
2005-02-18 12:25:00,20.62,20.62,20.57,20.59,43000.0,18.262,18.262,18.2177,18.2354,43000.0
2005-02-18 12:30:00,20.58,20.6,20.57,20.6,18000.0,18.2266,18.2443,18.2177,18.2443,18000.0
2005-02-18 12:35:00,20.6,20.6,20.57,20.58,39000.0,18.2443,18.2443,18.2177,18.2266,39000.0
2005-02-18 12:40:00,20.58,20.58,20.57,20.58,25800.0,18.2266,18.2266,18.2177,18.2266,25800.0
2005-02-18 12:45:00,20.57,20.58,20.57,20.58,27400.0,18.2177,18.2266,18.2177,18.2266,27400.0
2005-02-18 12:50:00,20.58,20.59,20.55,20.58,50600.0,18.2266,18.2354,18.2,18.2266,50600.0
2005-02-18 12:55:00,20.57,20.58,20.54,20.54,28800.0,18.2177,18.2266,18.1911,18.1911,28800.0
2005-02-18 13:00:00,20.54,20.55,20.52,20.55,19000.0,18.1911,18.2,18.1734,18.2,19000.0
2005-02-18 13:05:00,20.54,20.55,20.53,20.55,10800.0,18.1911,18.2,18.1823,18.2,10800.0
2005-02-18 13:10:00,20.55,20.55,20.46,20.49,92800.0,18.2,18.2,18.1203,18.1468,92800.0
2005-02-18 13:15:00,20.49,20.49,20.39,20.41,61200.0,18.1468,18.1468,18.0583,18.076,61200.0
2005-02-18 13:20:00,20.4,20.46,20.4,20.46,21200.0,18.0671,18.1203,18.0671,18.1203,21200.0
2005-02-18 13:25:00,20.45,20.5,20.45,20.5,50000.0,18.1114,18.1557,18.1114,18.1557,50000.0
2005-02-18 13:30:00,20.5,20.5,20.46,20.48,29800.0,18.1557,18.1557,18.1203,18.138,29800.0
2005-02-18 13:35:00,20.48,20.5,20.48,20.5,38800.0,18.138,18.1557,18.138,18.1557,38800.0
2005-02-18 13:40:00,20.5,20.5,20.48,20.5,72400.0,18.1557,18.1557,18.138,18.1557,72400.0
2005-02-18 13:45:00,20.5,20.5,20.49,20.5,67200.0,18.1557,18.1557,18.1468,18.1557,67200.0
2005-02-18 13:50:00,20.5,20.5,20.49,20.49,99800.0,18.1557,18.1557,18.1468,18.1468,99800.0
2005-02-18 13:55:00,20.49,20.5,20.49,20.5,51600.0,18.1468,18.1557,18.1468,18.1557,51600.0
2005-02-18 14:00:00,20.5,20.53,20.48,20.5,40800.0,18.1557,18.1823,18.138,18.1557,40800.0
2005-02-18 14:05:00,20.5,20.5,20.49,20.5,20000.0,18.1557,18.1557,18.1468,18.1557,20000.0
2005-02-18 14:10:00,20.5,20.5,20.47,20.5,41200.0,18.1557,18.1557,18.1291,18.1557,41200.0
2005-02-18 14:15:00,20.49,20.5,20.48,20.49,27600.0,18.1468,18.1557,18.138,18.1468,27600.0
2005-02-18 14:20:00,20.49,20.5,20.47,20.5,38800.0,18.1468,18.1557,18.1291,18.1557,38800.0
2005-02-18 14:25:00,20.5,20.52,20.5,20.5,27600.0,18.1557,18.1734,18.1557,18.1557,27600.0
2005-02-18 14:30:00,20.5,20.5,20.49,20.5,30000.0,18.1557,18.1557,18.1468,18.1557,30000.0
2005-02-18 14:35:00,20.5,20.5,20.49,20.5,22600.0,18.1557,18.1557,18.1468,18.1557,22600.0
2005-02-18 14:40:00,20.5,20.5,20.5,20.5,17400.0,18.1557,18.1557,18.1557,18.1557,17400.0
2005-02-18 14:45:00,20.5,20.5,20.5,20.5,23600.0,18.1557,18.1557,18.1557,18.1557,23600.0
2005-02-18 14:50:00,20.5,20.51,20.48,20.5,105200.0,18.1557,18.1646,18.138,18.1557,105200.0
2005-02-18 14:55:00,20.5,20.5,20.46,20.49,31800.0,18.1557,18.1557,18.1203,18.1468,31800.0
2005-02-18 15:00:00,20.49,20.5,20.49,20.5,31200.0,18.1468,18.1557,18.1468,18.1557,31200.0
2005-02-18 15:05:00,20.5,20.5,20.5,20.5,22200.0,18.1557,18.1557,18.1557,18.1557,22200.0
2005-02-18 15:10:00,20.5,20.5,20.49,20.49,20000.0,18.1557,18.1557,18.1468,18.1468,20000.0
2005-02-18 15:15:00,20.49,20.49,20.48,20.49,24200.0,18.1468,18.1468,18.138,18.1468,24200.0
2005-02-18 15:20:00,20.49,20.5,20.48,20.48,82800.0,18.1468,18.1557,18.138,18.138,82800.0
2005-02-18 15:25:00,20.48,20.49,20.45,20.49,93200.0,18.138,18.1468,18.1114,18.1468,93200.0
2005-02-18 15:30:00,20.49,20.49,20.47,20.48,51000.0,18.1468,18.1468,18.1291,18.138,51000.0
2005-02-18 15:35:00,20.48,20.48,20.45,20.46,83000.0,18.138,18.138,18.1114,18.1203,83000.0
2005-02-18 15:40:00,20.46,20.47,20.43,20.46,84200.0,18.1203,18.1291,18.0937,18.1203,84200.0
2005-02-18 15:45:00,20.46,20.5,20.46,20.5,84400.0,18.1203,18.1557,18.1203,18.1557,84400.0
2005-02-18 15:50:00,20.49,20.5,20.48,20.48,91600.0,18.1468,18.1557,18.138,18.138,91600.0
2005-02-18 15:55:00,20.48,20.48,20.47,20.48,133600.0,18.138,18.138,18.1291,18.138,133600.0
2005-02-22 09:30:00,20.38,20.48,20.25,20.35,100800.0,18.0494,18.138,17.9343,18.0229,100800.0
2005-02-22 09:35:00,20.35,20.4,20.28,20.38,149800.0,18.0229,18.0671,17.9609,18.0494,149800.0
2005-02-22 09:40:00,20.39,20.47,20.34,20.34,125800.0,18.0583,18.1291,18.014,18.014,125800.0
2005-02-22 09:45:00,20.34,20.45,20.34,20.41,128800.0,18.014,18.1114,18.014,18.076,128800.0
2005-02-22 09:50:00,20.41,20.41,20.36,20.39,54200.0,18.076,18.076,18.0317,18.0583,54200.0
2005-02-22 09:55:00,20.4,20.45,20.39,20.44,77000.0,18.0671,18.1114,18.0583,18.1026,77000.0
2005-02-22 10:00:00,20.45,20.45,20.35,20.38,83800.0,18.1114,18.1114,18.0229,18.0494,83800.0
2005-02-22 10:05:00,20.36,20.38,20.35,20.37,41000.0,18.0317,18.0494,18.0229,18.0406,41000.0
2005-02-22 10:10:00,20.38,20.49,20.36,20.48,57600.0,18.0494,18.1468,18.0317,18.138,57600.0
2005-02-22 10:15:00,20.48,20.5,20.43,20.45,47200.0,18.138,18.1557,18.0937,18.1114,47200.0
2005-02-22 10:20:00,20.43,20.48,20.42,20.48,64000.0,18.0937,18.138,18.0849,18.138,64000.0
2005-02-22 10:25:00,20.48,20.48,20.4,20.4,49200.0,18.138,18.138,18.0671,18.0671,49200.0
2005-02-22 10:30:00,20.4,20.43,20.38,20.42,37600.0,18.0671,18.0937,18.0494,18.0849,37600.0
2005-02-22 10:35:00,20.42,20.5,20.42,20.49,70600.0,18.0849,18.1557,18.0849,18.1468,70600.0
2005-02-22 10:40:00,20.49,20.49,20.45,20.47,33400.0,18.1468,18.1468,18.1114,18.1291,33400.0
2005-02-22 10:45:00,20.46,20.49,20.42,20.42,88400.0,18.1203,18.1468,18.0849,18.0849,88400.0
2005-02-22 10:50:00,20.43,20.43,20.38,20.4,111800.0,18.0937,18.0937,18.0494,18.0671,111800.0
2005-02-22 10:55:00,20.4,20.41,20.32,20.39,129400.0,18.0671,18.076,17.9963,18.0583,129400.0
2005-02-22 11:00:00,20.41,20.43,20.35,20.36,41600.0,18.076,18.0937,18.0229,18.0317,41600.0
2005-02-22 11:05:00,20.37,20.39,20.3,20.31,20200.0,18.0406,18.0583,17.9786,17.9874,20200.0
2005-02-22 11:10:00,20.31,20.33,20.28,20.32,30000.0,17.9874,18.0051,17.9609,17.9963,30000.0
2005-02-22 11:15:00,20.33,20.36,20.31,20.33,59800.0,18.0051,18.0317,17.9874,18.0051,59800.0
2005-02-22 11:20:00,20.33,20.34,20.31,20.32,22200.0,18.0051,18.014,17.9874,17.9963,22200.0
2005-02-22 11:25:00,20.32,20.35,20.31,20.33,33800.0,17.9963,18.0229,17.9874,18.0051,33800.0
2005-02-22 11:30:00,20.32,20.43,20.32,20.42,64000.0,17.9963,18.0937,17.9963,18.0849,64000.0
2005-02-22 11:35:00,20.42,20.48,20.42,20.48,42200.0,18.0849,18.138,18.0849,18.138,42200.0
2005-02-22 11:40:00,20.48,20.5,20.45,20.5,60800.0,18.138,18.1557,18.1114,18.1557,60800.0
2005-02-22 11:45:00,20.5,20.5,20.45,20.46,25400.0,18.1557,18.1557,18.1114,18.1203,25400.0
2005-02-22 11:50:00,20.46,20.46,20.4,20.43,34200.0,18.1203,18.1203,18.0671,18.0937,34200.0
2005-02-22 11:55:00,20.43,20.45,20.42,20.43,17400.0,18.0937,18.1114,18.0849,18.0937,17400.0
2005-02-22 12:00:00,20.43,20.44,20.42,20.43,32600.0,18.0937,18.1026,18.0849,18.0937,32600.0
2005-02-22 12:05:00,20.43,20.48,20.43,20.44,34600.0,18.0937,18.138,18.0937,18.1026,34600.0
2005-02-22 12:10:00,20.45,20.45,20.37,20.38,32000.0,18.1114,18.1114,18.0406,18.0494,32000.0
2005-02-22 12:15:00,20.38,20.39,20.3,20.3,44800.0,18.0494,18.0583,17.9786,17.9786,44800.0
2005-02-22 12:20:00,20.3,20.34,20.25,20.32,45200.0,17.9786,18.014,17.9343,17.9963,45200.0
2005-02-22 12:25:00,20.32,20.33,20.22,20.3,58200.0,17.9963,18.0051,17.9077,17.9786,58200.0
2005-02-22 12:30:00,20.28,20.3,20.22,20.23,26800.0,17.9609,17.9786,17.9077,17.9166,26800.0
2005-02-22 12:35:00,20.23,20.25,20.16,20.16,36200.0,17.9166,17.9343,17.8546,17.8546,36200.0
2005-02-22 12:40:00,20.17,20.21,20.16,20.19,32200.0,17.8634,17.8989,17.8546,17.8812,32200.0
2005-02-22 12:45:00,20.2,20.22,20.16,20.16,26600.0,17.89,17.9077,17.8546,17.8546,26600.0
2005-02-22 12:50:00,20.16,20.2,20.13,20.15,38800.0,17.8546,17.89,17.828,17.8457,38800.0
2005-02-22 12:55:00,20.15,20.18,20.14,20.18,85600.0,17.8457,17.8723,17.8369,17.8723,85600.0
2005-02-22 13:00:00,20.17,20.2,20.15,20.18,56000.0,17.8634,17.89,17.8457,17.8723,56000.0
2005-02-22 13:05:00,20.2,20.23,20.19,20.21,27400.0,17.89,17.9166,17.8812,17.8989,27400.0
2005-02-22 13:10:00,20.23,20.25,20.2,20.24,37800.0,17.9166,17.9343,17.89,17.9254,37800.0
2005-02-22 13:15:00,20.23,20.25,20.23,20.23,18800.0,17.9166,17.9343,17.9166,17.9166,18800.0
2005-02-22 13:20:00,20.22,20.23,20.18,20.2,25000.0,17.9077,17.9166,17.8723,17.89,25000.0
2005-02-22 13:25:00,20.2,20.21,20.18,20.18,16800.0,17.89,17.8989,17.8723,17.8723,16800.0
2005-02-22 13:30:00,20.18,20.2,20.18,20.18,21200.0,17.8723,17.89,17.8723,17.8723,21200.0
2005-02-22 13:35:00,20.18,20.18,20.12,20.17,60000.0,17.8723,17.8723,17.8192,17.8634,60000.0
2005-02-22 13:40:00,20.17,20.2,20.17,20.2,16600.0,17.8634,17.89,17.8634,17.89,16600.0
2005-02-22 13:45:00,20.19,20.19,20.18,20.18,20400.0,17.8812,17.8812,17.8723,17.8723,20400.0
2005-02-22 13:50:00,20.18,20.18,20.15,20.15,13600.0,17.8723,17.8723,17.8457,17.8457,13600.0
2005-02-22 13:55:00,20.16,20.16,20.13,20.14,17800.0,17.8546,17.8546,17.828,17.8369,17800.0
2005-02-22 14:00:00,20.14,20.14,20.09,20.1,42000.0,17.8369,17.8369,17.7926,17.8014,42000.0
2005-02-22 14:05:00,20.11,20.13,20.09,20.1,43400.0,17.8103,17.828,17.7926,17.8014,43400.0
2005-02-22 14:10:00,20.11,20.13,20.09,20.12,20000.0,17.8103,17.828,17.7926,17.8192,20000.0
2005-02-22 14:15:00,20.11,20.17,20.11,20.17,32400.0,17.8103,17.8634,17.8103,17.8634,32400.0
2005-02-22 14:20:00,20.16,20.18,20.13,20.14,51000.0,17.8546,17.8723,17.828,17.8369,51000.0
2005-02-22 14:25:00,20.15,20.16,20.13,20.16,21600.0,17.8457,17.8546,17.828,17.8546,21600.0
2005-02-22 14:30:00,20.16,20.22,20.15,20.21,52600.0,17.8546,17.9077,17.8457,17.8989,52600.0
2005-02-22 14:35:00,20.21,20.23,20.21,20.21,30600.0,17.8989,17.9166,17.8989,17.8989,30600.0
2005-02-22 14:40:00,20.2,20.22,20.17,20.21,53800.0,17.89,17.9077,17.8634,17.8989,53800.0
2005-02-22 14:45:00,20.21,20.21,20.18,20.2,21800.0,17.8989,17.8989,17.8723,17.89,21800.0
2005-02-22 14:50:00,20.2,20.22,20.19,20.22,30800.0,17.89,17.9077,17.8812,17.9077,30800.0
2005-02-22 14:55:00,20.22,20.22,20.19,20.2,46000.0,17.9077,17.9077,17.8812,17.89,46000.0
2005-02-22 15:00:00,20.2,20.2,20.16,20.2,21000.0,17.89,17.89,17.8546,17.89,21000.0
2005-02-22 15:05:00,20.2,20.2,20.18,20.18,40600.0,17.89,17.89,17.8723,17.8723,40600.0
2005-02-22 15:10:00,20.19,20.19,20.06,20.06,98600.0,17.8812,17.8812,17.766,17.766,98600.0
2005-02-22 15:15:00,20.07,20.16,20.06,20.08,178800.0,17.7749,17.8546,17.766,17.7837,178800.0
2005-02-22 15:20:00,20.08,20.11,20.06,20.09,46800.0,17.7837,17.8103,17.766,17.7926,46800.0
2005-02-22 15:25:00,20.1,20.1,20.07,20.09,48200.0,17.8014,17.8014,17.7749,17.7926,48200.0
2005-02-22 15:30:00,20.09,20.11,20.09,20.1,48400.0,17.7926,17.8103,17.7926,17.8014,48400.0
2005-02-22 15:35:00,20.11,20.12,20.06,20.11,68800.0,17.8103,17.8192,17.766,17.8103,68800.0
2005-02-22 15:40:00,20.11,20.11,20.09,20.1,32800.0,17.8103,17.8103,17.7926,17.8014,32800.0
2005-02-22 15:45:00,20.1,20.11,20.08,20.09,70000.0,17.8014,17.8103,17.7837,17.7926,70000.0
2005-02-22 15:50:00,20.08,20.1,20.08,20.08,73400.0,17.7837,17.8014,17.7837,17.7837,73400.0
2005-02-22 15:55:00,20.09,20.13,20.08,20.1,145600.0,17.7926,17.828,17.7837,17.8014,145600.0
2005-02-23 09:30:00,20.14,20.21,20.13,20.17,64800.0,17.8369,17.8989,17.828,17.8634,64800.0
2005-02-23 09:35:00,20.17,20.22,20.08,20.22,64000.0,17.8634,17.9077,17.7837,17.9077,64000.0
2005-02-23 09:40:00,20.21,20.22,20.11,20.18,68800.0,17.8989,17.9077,17.8103,17.8723,68800.0
2005-02-23 09:45:00,20.18,20.28,20.1,20.21,75600.0,17.8723,17.9609,17.8014,17.8989,75600.0
2005-02-23 09:50:00,20.21,20.27,20.2,20.2,60000.0,17.8989,17.952,17.89,17.89,60000.0
2005-02-23 09:55:00,20.2,20.2,20.11,20.15,35200.0,17.89,17.89,17.8103,17.8457,35200.0
2005-02-23 10:00:00,20.15,20.17,20.13,20.15,29800.0,17.8457,17.8634,17.828,17.8457,29800.0
2005-02-23 10:05:00,20.12,20.15,20.09,20.11,34400.0,17.8192,17.8457,17.7926,17.8103,34400.0
2005-02-23 10:10:00,20.13,20.22,20.11,20.22,34600.0,17.828,17.9077,17.8103,17.9077,34600.0
2005-02-23 10:15:00,20.22,20.27,20.22,20.25,28400.0,17.9077,17.952,17.9077,17.9343,28400.0
2005-02-23 10:20:00,20.25,20.31,20.25,20.26,28400.0,17.9343,17.9874,17.9343,17.9431,28400.0
2005-02-23 10:25:00,20.27,20.34,20.27,20.29,31600.0,17.952,18.014,17.952,17.9697,31600.0
2005-02-23 10:30:00,20.29,20.3,20.21,20.24,41600.0,17.9697,17.9786,17.8989,17.9254,41600.0
2005-02-23 10:35:00,20.23,20.24,20.14,20.15,34200.0,17.9166,17.9254,17.8369,17.8457,34200.0
2005-02-23 10:40:00,20.14,20.15,20.09,20.1,34400.0,17.8369,17.8457,17.7926,17.8014,34400.0
2005-02-23 10:45:00,20.1,20.14,20.1,20.14,29000.0,17.8014,17.8369,17.8014,17.8369,29000.0
2005-02-23 10:50:00,20.14,20.16,20.09,20.09,37800.0,17.8369,17.8546,17.7926,17.7926,37800.0
2005-02-23 10:55:00,20.09,20.15,20.07,20.1,32800.0,17.7926,17.8457,17.7749,17.8014,32800.0
2005-02-23 11:00:00,20.09,20.09,20.05,20.06,23600.0,17.7926,17.7926,17.7572,17.766,23600.0
2005-02-23 11:05:00,20.06,20.13,20.05,20.06,49400.0,17.766,17.828,17.7572,17.766,49400.0
2005-02-23 11:10:00,20.05,20.08,20.05,20.08,15800.0,17.7572,17.7837,17.7572,17.7837,15800.0
2005-02-23 11:15:00,20.08,20.15,20.08,20.14,40200.0,17.7837,17.8457,17.7837,17.8369,40200.0
2005-02-23 11:20:00,20.13,20.18,20.09,20.18,25800.0,17.828,17.8723,17.7926,17.8723,25800.0
2005-02-23 11:25:00,20.19,20.21,20.16,20.18,30200.0,17.8812,17.8989,17.8546,17.8723,30200.0
2005-02-23 11:30:00,20.17,20.19,20.14,20.14,32200.0,17.8634,17.8812,17.8369,17.8369,32200.0
2005-02-23 11:35:00,20.14,20.14,20.08,20.1,11000.0,17.8369,17.8369,17.7837,17.8014,11000.0
2005-02-23 11:40:00,20.09,20.1,20.09,20.1,24800.0,17.7926,17.8014,17.7926,17.8014,24800.0
2005-02-23 11:45:00,20.09,20.09,20.07,20.07,8000.0,17.7926,17.7926,17.7749,17.7749,8000.0
2005-02-23 11:50:00,20.07,20.07,20.02,20.03,25800.0,17.7749,17.7749,17.7306,17.7395,25800.0
2005-02-23 11:55:00,20.04,20.04,20.03,20.04,17600.0,17.7483,17.7483,17.7395,17.7483,17600.0
2005-02-23 12:00:00,20.05,20.05,20.03,20.04,14600.0,17.7572,17.7572,17.7395,17.7483,14600.0
2005-02-23 12:05:00,20.04,20.05,20.0,20.02,49800.0,17.7483,17.7572,17.7129,17.7306,49800.0
2005-02-23 12:10:00,20.02,20.03,20.0,20.0,25000.0,17.7306,17.7395,17.7129,17.7129,25000.0
2005-02-23 12:15:00,20.0,20.01,19.98,19.98,16600.0,17.7129,17.7217,17.6952,17.6952,16600.0
2005-02-23 12:20:00,19.98,20.0,19.97,19.98,20200.0,17.6952,17.7129,17.6863,17.6952,20200.0
2005-02-23 12:25:00,19.98,20.0,19.98,19.98,52200.0,17.6952,17.7129,17.6952,17.6952,52200.0
2005-02-23 12:30:00,20.0,20.04,20.0,20.02,20000.0,17.7129,17.7483,17.7129,17.7306,20000.0
2005-02-23 12:35:00,20.02,20.02,20.0,20.0,18800.0,17.7306,17.7306,17.7129,17.7129,18800.0
2005-02-23 12:40:00,20.0,20.01,19.99,20.0,58800.0,17.7129,17.7217,17.704,17.7129,58800.0
2005-02-23 12:45:00,19.99,20.0,19.99,20.0,6000.0,17.704,17.7129,17.704,17.7129,6000.0
2005-02-23 12:50:00,20.0,20.0,19.99,19.99,15200.0,17.7129,17.7129,17.704,17.704,15200.0
2005-02-23 12:55:00,19.99,20.01,19.99,20.0,21200.0,17.704,17.7217,17.704,17.7129,21200.0
2005-02-23 13:00:00,20.0,20.0,20.0,20.0,16800.0,17.7129,17.7129,17.7129,17.7129,16800.0
2005-02-23 13:05:00,20.0,20.01,19.99,19.99,13600.0,17.7129,17.7217,17.704,17.704,13600.0
2005-02-23 13:10:00,19.98,19.98,19.95,19.96,16400.0,17.6952,17.6952,17.6686,17.6775,16400.0
2005-02-23 13:15:00,19.96,19.98,19.96,19.98,12000.0,17.6775,17.6952,17.6775,17.6952,12000.0
2005-02-23 13:20:00,19.98,19.99,19.95,19.95,30000.0,17.6952,17.704,17.6686,17.6686,30000.0
2005-02-23 13:25:00,19.95,19.95,19.95,19.95,28000.0,17.6686,17.6686,17.6686,17.6686,28000.0
2005-02-23 13:30:00,19.95,19.95,19.89,19.91,20400.0,17.6686,17.6686,17.6155,17.6332,20400.0
2005-02-23 13:35:00,19.92,19.94,19.92,19.93,16000.0,17.642,17.6597,17.642,17.6509,16000.0
2005-02-23 13:40:00,19.93,19.93,19.88,19.89,37200.0,17.6509,17.6509,17.6066,17.6155,37200.0
2005-02-23 13:45:00,19.9,19.93,19.89,19.93,34400.0,17.6243,17.6509,17.6155,17.6509,34400.0
2005-02-23 13:50:00,19.93,19.94,19.93,19.93,14200.0,17.6509,17.6597,17.6509,17.6509,14200.0
2005-02-23 13:55:00,19.93,19.95,19.93,19.95,26600.0,17.6509,17.6686,17.6509,17.6686,26600.0
2005-02-23 14:00:00,19.95,19.95,19.91,19.92,48600.0,17.6686,17.6686,17.6332,17.642,48600.0
2005-02-23 14:05:00,19.92,19.95,19.91,19.95,40200.0,17.642,17.6686,17.6332,17.6686,40200.0
2005-02-23 14:10:00,19.95,19.95,19.88,19.91,39400.0,17.6686,17.6686,17.6066,17.6332,39400.0
2005-02-23 14:15:00,19.91,19.91,19.88,19.9,24800.0,17.6332,17.6332,17.6066,17.6243,24800.0
2005-02-23 14:20:00,19.9,19.93,19.9,19.93,22800.0,17.6243,17.6509,17.6243,17.6509,22800.0
2005-02-23 14:25:00,19.93,19.95,19.93,19.93,34600.0,17.6509,17.6686,17.6509,17.6509,34600.0
2005-02-23 14:30:00,19.94,19.98,19.93,19.95,52600.0,17.6597,17.6952,17.6509,17.6686,52600.0
2005-02-23 14:35:00,19.96,19.99,19.94,19.95,24600.0,17.6775,17.704,17.6597,17.6686,24600.0
2005-02-23 14:40:00,19.95,19.95,19.93,19.95,18800.0,17.6686,17.6686,17.6509,17.6686,18800.0
2005-02-23 14:45:00,19.95,19.95,19.93,19.94,44800.0,17.6686,17.6686,17.6509,17.6597,44800.0
2005-02-23 14:50:00,19.94,19.95,19.92,19.94,24400.0,17.6597,17.6686,17.642,17.6597,24400.0
2005-02-23 14:55:00,19.94,20.0,19.94,20.0,22600.0,17.6597,17.7129,17.6597,17.7129,22600.0
2005-02-23 15:00:00,20.0,20.0,19.99,20.0,22600.0,17.7129,17.7129,17.704,17.7129,22600.0
2005-02-23 15:05:00,20.0,20.05,20.0,20.03,44200.0,17.7129,17.7572,17.7129,17.7395,44200.0
2005-02-23 15:10:00,20.03,20.08,20.03,20.08,40200.0,17.7395,17.7837,17.7395,17.7837,40200.0
2005-02-23 15:15:00,20.08,20.18,20.05,20.18,120600.0,17.7837,17.8723,17.7572,17.8723,120600.0
2005-02-23 15:20:00,20.18,20.24,20.18,20.22,68000.0,17.8723,17.9254,17.8723,17.9077,68000.0
2005-02-23 15:25:00,20.23,20.24,20.21,20.22,73200.0,17.9166,17.9254,17.8989,17.9077,73200.0
2005-02-23 15:30:00,20.22,20.24,20.22,20.23,98000.0,17.9077,17.9254,17.9077,17.9166,98000.0
2005-02-23 15:35:00,20.23,20.26,20.23,20.25,59000.0,17.9166,17.9431,17.9166,17.9343,59000.0
2005-02-23 15:40:00,20.25,20.25,20.25,20.25,82000.0,17.9343,17.9343,17.9343,17.9343,82000.0
2005-02-23 15:45:00,20.25,20.32,20.25,20.29,112400.0,17.9343,17.9963,17.9343,17.9697,112400.0
2005-02-23 15:50:00,20.29,20.29,20.27,20.28,87600.0,17.9697,17.9697,17.952,17.9609,87600.0
2005-02-23 15:55:00,20.28,20.3,20.25,20.3,233800.0,17.9609,17.9786,17.9343,17.9786,233800.0
2005-02-24 09:30:00,20.2,20.25,20.13,20.23,100400.0,17.89,17.9343,17.828,17.9166,100400.0
2005-02-24 09:35:00,20.23,20.43,20.21,20.41,50800.0,17.9166,18.0937,17.8989,18.076,50800.0
2005-02-24 09:40:00,20.41,20.43,20.35,20.39,51200.0,18.076,18.0937,18.0229,18.0583,51200.0
2005-02-24 09:45:00,20.39,20.44,20.36,20.38,26400.0,18.0583,18.1026,18.0317,18.0494,26400.0
2005-02-24 09:50:00,20.39,20.39,20.28,20.31,74600.0,18.0583,18.0583,17.9609,17.9874,74600.0
2005-02-24 09:55:00,20.31,20.31,20.23,20.23,55000.0,17.9874,17.9874,17.9166,17.9166,55000.0
2005-02-24 10:00:00,20.23,20.25,20.16,20.16,58200.0,17.9166,17.9343,17.8546,17.8546,58200.0
2005-02-24 10:05:00,20.16,20.25,20.16,20.23,38000.0,17.8546,17.9343,17.8546,17.9166,38000.0
2005-02-24 10:10:00,20.22,20.29,20.22,20.28,30400.0,17.9077,17.9697,17.9077,17.9609,30400.0
2005-02-24 10:15:00,20.28,20.3,20.24,20.24,40400.0,17.9609,17.9786,17.9254,17.9254,40400.0
2005-02-24 10:20:00,20.25,20.29,20.2,20.2,31400.0,17.9343,17.9697,17.89,17.89,31400.0
2005-02-24 10:25:00,20.21,20.22,20.2,20.2,30400.0,17.8989,17.9077,17.89,17.89,30400.0
2005-02-24 10:30:00,20.2,20.32,20.18,20.31,56800.0,17.89,17.9963,17.8723,17.9874,56800.0
2005-02-24 10:35:00,20.31,20.32,20.21,20.22,31400.0,17.9874,17.9963,17.8989,17.9077,31400.0
2005-02-24 10:40:00,20.23,20.23,20.15,20.15,92200.0,17.9166,17.9166,17.8457,17.8457,92200.0
2005-02-24 10:45:00,20.16,20.16,20.05,20.07,37600.0,17.8546,17.8546,17.7572,17.7749,37600.0
2005-02-24 10:50:00,20.06,20.09,20.05,20.05,71200.0,17.766,17.7926,17.7572,17.7572,71200.0
2005-02-24 10:55:00,20.05,20.12,20.05,20.07,83400.0,17.7572,17.8192,17.7572,17.7749,83400.0
2005-02-24 11:00:00,20.06,20.07,19.98,20.0,60800.0,17.766,17.7749,17.6952,17.7129,60800.0
2005-02-24 11:05:00,19.99,20.0,19.97,19.99,37800.0,17.704,17.7129,17.6863,17.704,37800.0
2005-02-24 11:10:00,19.99,20.04,19.99,20.0,40800.0,17.704,17.7483,17.704,17.7129,40800.0
2005-02-24 11:15:00,20.0,20.05,20.0,20.05,51600.0,17.7129,17.7572,17.7129,17.7572,51600.0
2005-02-24 11:20:00,20.05,20.1,20.03,20.08,35800.0,17.7572,17.8014,17.7395,17.7837,35800.0
2005-02-24 11:25:00,20.09,20.13,20.06,20.06,42200.0,17.7926,17.828,17.766,17.766,42200.0
2005-02-24 11:30:00,20.06,20.08,20.03,20.05,19200.0,17.766,17.7837,17.7395,17.7572,19200.0
2005-02-24 11:35:00,20.05,20.06,20.01,20.04,26800.0,17.7572,17.766,17.7217,17.7483,26800.0
2005-02-24 11:40:00,20.04,20.09,20.04,20.09,33600.0,17.7483,17.7926,17.7483,17.7926,33600.0
2005-02-24 11:45:00,20.09,20.16,20.08,20.13,28800.0,17.7926,17.8546,17.7837,17.828,28800.0
2005-02-24 11:50:00,20.13,20.13,20.1,20.11,31000.0,17.828,17.828,17.8014,17.8103,31000.0
2005-02-24 11:55:00,20.1,20.11,20.08,20.1,36200.0,17.8014,17.8103,17.7837,17.8014,36200.0
2005-02-24 12:00:00,20.1,20.1,20.02,20.04,35000.0,17.8014,17.8014,17.7306,17.7483,35000.0
2005-02-24 12:05:00,20.04,20.06,20.03,20.05,31600.0,17.7483,17.766,17.7395,17.7572,31600.0
2005-02-24 12:10:00,20.05,20.07,20.02,20.02,19000.0,17.7572,17.7749,17.7306,17.7306,19000.0
2005-02-24 12:15:00,20.02,20.05,20.01,20.03,17200.0,17.7306,17.7572,17.7217,17.7395,17200.0
2005-02-24 12:20:00,20.03,20.06,20.01,20.02,15200.0,17.7395,17.766,17.7217,17.7306,15200.0
2005-02-24 12:25:00,20.02,20.05,20.01,20.05,14800.0,17.7306,17.7572,17.7217,17.7572,14800.0
2005-02-24 12:30:00,20.07,20.07,20.05,20.05,11400.0,17.7749,17.7749,17.7572,17.7572,11400.0
2005-02-24 12:35:00,20.05,20.07,20.05,20.07,12200.0,17.7572,17.7749,17.7572,17.7749,12200.0
2005-02-24 12:40:00,20.06,20.07,20.05,20.06,7200.0,17.766,17.7749,17.7572,17.766,7200.0
2005-02-24 12:45:00,20.06,20.1,20.06,20.09,19800.0,17.766,17.8014,17.766,17.7926,19800.0
2005-02-24 12:50:00,20.09,20.13,20.09,20.13,20600.0,17.7926,17.828,17.7926,17.828,20600.0
2005-02-24 12:55:00,20.13,20.15,20.11,20.11,27200.0,17.828,17.8457,17.8103,17.8103,27200.0
2005-02-24 13:00:00,20.11,20.14,20.11,20.14,13400.0,17.8103,17.8369,17.8103,17.8369,13400.0
2005-02-24 13:05:00,20.14,20.15,20.1,20.13,34400.0,17.8369,17.8457,17.8014,17.828,34400.0
2005-02-24 13:10:00,20.14,20.15,20.13,20.15,3600.0,17.8369,17.8457,17.828,17.8457,3600.0
2005-02-24 13:15:00,20.14,20.16,20.14,20.14,62000.0,17.8369,17.8546,17.8369,17.8369,62000.0
2005-02-24 13:20:00,20.15,20.16,20.14,20.16,13600.0,17.8457,17.8546,17.8369,17.8546,13600.0
2005-02-24 13:25:00,20.16,20.18,20.11,20.12,64200.0,17.8546,17.8723,17.8103,17.8192,64200.0
2005-02-24 13:30:00,20.13,20.17,20.12,20.16,131400.0,17.828,17.8634,17.8192,17.8546,131400.0
2005-02-24 13:35:00,20.16,20.23,20.16,20.2,81200.0,17.8546,17.9166,17.8546,17.89,81200.0
2005-02-24 13:40:00,20.21,20.23,20.2,20.22,66800.0,17.8989,17.9166,17.89,17.9077,66800.0
2005-02-24 13:45:00,20.21,20.27,20.21,20.24,89400.0,17.8989,17.952,17.8989,17.9254,89400.0
2005-02-24 13:50:00,20.24,20.31,20.24,20.31,31000.0,17.9254,17.9874,17.9254,17.9874,31000.0
2005-02-24 13:55:00,20.31,20.34,20.31,20.33,31800.0,17.9874,18.014,17.9874,18.0051,31800.0
2005-02-24 14:00:00,20.34,20.34,20.31,20.32,16800.0,18.014,18.014,17.9874,17.9963,16800.0
2005-02-24 14:05:00,20.32,20.34,20.3,20.33,67200.0,17.9963,18.014,17.9786,18.0051,67200.0
2005-02-24 14:10:00,20.34,20.35,20.31,20.33,39600.0,18.014,18.0229,17.9874,18.0051,39600.0
2005-02-24 14:15:00,20.34,20.39,20.33,20.37,37000.0,18.014,18.0583,18.0051,18.0406,37000.0
2005-02-24 14:20:00,20.36,20.36,20.31,20.35,37200.0,18.0317,18.0317,17.9874,18.0229,37200.0
2005-02-24 14:25:00,20.36,20.36,20.32,20.33,33600.0,18.0317,18.0317,17.9963,18.0051,33600.0
2005-02-24 14:30:00,20.33,20.35,20.31,20.33,36200.0,18.0051,18.0229,17.9874,18.0051,36200.0
2005-02-24 14:35:00,20.31,20.32,20.27,20.27,26200.0,17.9874,17.9963,17.952,17.952,26200.0
2005-02-24 14:40:00,20.27,20.31,20.26,20.27,23600.0,17.952,17.9874,17.9431,17.952,23600.0
2005-02-24 14:45:00,20.26,20.27,20.22,20.23,29600.0,17.9431,17.952,17.9077,17.9166,29600.0
2005-02-24 14:50:00,20.22,20.25,20.22,20.23,16000.0,17.9077,17.9343,17.9077,17.9166,16000.0
2005-02-24 14:55:00,20.23,20.25,20.2,20.23,23400.0,17.9166,17.9343,17.89,17.9166,23400.0
2005-02-24 15:00:00,20.23,20.28,20.23,20.28,21400.0,17.9166,17.9609,17.9166,17.9609,21400.0
2005-02-24 15:05:00,20.28,20.32,20.24,20.27,38200.0,17.9609,17.9963,17.9254,17.952,38200.0
2005-02-24 15:10:00,20.27,20.31,20.27,20.29,21000.0,17.952,17.9874,17.952,17.9697,21000.0
2005-02-24 15:15:00,20.29,20.32,20.27,20.27,30400.0,17.9697,17.9963,17.952,17.952,30400.0
2005-02-24 15:20:00,20.27,20.29,20.25,20.25,52000.0,17.952,17.9697,17.9343,17.9343,52000.0
2005-02-24 15:25:00,20.25,20.25,20.24,20.25,28000.0,17.9343,17.9343,17.9254,17.9343,28000.0
2005-02-24 15:30:00,20.25,20.3,20.25,20.3,31800.0,17.9343,17.9786,17.9343,17.9786,31800.0
2005-02-24 15:35:00,20.3,20.36,20.3,20.32,48800.0,17.9786,18.0317,17.9786,17.9963,48800.0
2005-02-24 15:40:00,20.32,20.4,20.32,20.39,53000.0,17.9963,18.0671,17.9963,18.0583,53000.0
2005-02-24 15:45:00,20.38,20.38,20.35,20.36,47000.0,18.0494,18.0494,18.0229,18.0317,47000.0
2005-02-24 15:50:00,20.37,20.41,20.36,20.41,104000.0,18.0406,18.076,18.0317,18.076,104000.0
2005-02-24 15:55:00,20.41,20.47,20.41,20.46,218200.0,18.076,18.1291,18.076,18.1203,218200.0
2005-02-25 09:30:00,20.53,20.55,20.29,20.43,112800.0,18.1823,18.2,17.9697,18.0937,112800.0
2005-02-25 09:35:00,20.45,20.5,20.43,20.5,59000.0,18.1114,18.1557,18.0937,18.1557,59000.0
2005-02-25 09:40:00,20.5,20.55,20.49,20.54,65000.0,18.1557,18.2,18.1468,18.1911,65000.0
2005-02-25 09:45:00,20.54,20.56,20.5,20.54,212600.0,18.1911,18.2088,18.1557,18.1911,212600.0
2005-02-25 09:50:00,20.54,20.58,20.54,20.56,55000.0,18.1911,18.2266,18.1911,18.2088,55000.0
2005-02-25 09:55:00,20.56,20.6,20.55,20.6,33400.0,18.2088,18.2443,18.2,18.2443,33400.0
2005-02-25 10:00:00,20.6,20.63,20.58,20.61,66400.0,18.2443,18.2708,18.2266,18.2531,66400.0
2005-02-25 10:05:00,20.62,20.63,20.55,20.6,158400.0,18.262,18.2708,18.2,18.2443,158400.0
2005-02-25 10:10:00,20.6,20.67,20.6,20.65,66600.0,18.2443,18.3063,18.2443,18.2886,66600.0
2005-02-25 10:15:00,20.65,20.68,20.61,20.67,135400.0,18.2886,18.3151,18.2531,18.3063,135400.0
2005-02-25 10:20:00,20.66,20.68,20.66,20.68,31200.0,18.2974,18.3151,18.2974,18.3151,31200.0
2005-02-25 10:25:00,20.68,20.68,20.67,20.68,37400.0,18.3151,18.3151,18.3063,18.3151,37400.0
2005-02-25 10:30:00,20.68,20.7,20.67,20.69,77400.0,18.3151,18.3328,18.3063,18.324,77400.0
2005-02-25 10:35:00,20.68,20.68,20.68,20.68,30000.0,18.3151,18.3151,18.3151,18.3151,30000.0
2005-02-25 10:40:00,20.68,20.68,20.68,20.68,28000.0,18.3151,18.3151,18.3151,18.3151,28000.0
2005-02-25 10:45:00,20.68,20.71,20.68,20.7,38600.0,18.3151,18.3417,18.3151,18.3328,38600.0
2005-02-25 10:50:00,20.7,20.7,20.68,20.7,37200.0,18.3328,18.3328,18.3151,18.3328,37200.0
2005-02-25 10:55:00,20.7,20.76,20.7,20.75,55000.0,18.3328,18.386,18.3328,18.3771,55000.0
2005-02-25 11:00:00,20.75,20.81,20.75,20.81,160200.0,18.3771,18.4303,18.3771,18.4303,160200.0
2005-02-25 11:05:00,20.81,20.83,20.8,20.81,99600.0,18.4303,18.448,18.4214,18.4303,99600.0
2005-02-25 11:10:00,20.8,20.82,20.73,20.73,77200.0,18.4214,18.4391,18.3594,18.3594,77200.0
2005-02-25 11:15:00,20.73,20.73,20.7,20.71,51800.0,18.3594,18.3594,18.3328,18.3417,51800.0
2005-02-25 11:20:00,20.7,20.75,20.7,20.73,24000.0,18.3328,18.3771,18.3328,18.3594,24000.0
2005-02-25 11:25:00,20.74,20.74,20.72,20.73,22400.0,18.3683,18.3683,18.3505,18.3594,22400.0
2005-02-25 11:30:00,20.73,20.73,20.72,20.72,14400.0,18.3594,18.3594,18.3505,18.3505,14400.0
2005-02-25 11:35:00,20.72,20.73,20.72,20.73,35200.0,18.3505,18.3594,18.3505,18.3594,35200.0
2005-02-25 11:40:00,20.74,20.77,20.73,20.76,22200.0,18.3683,18.3948,18.3594,18.386,22200.0
2005-02-25 11:45:00,20.76,20.77,20.75,20.75,26600.0,18.386,18.3948,18.3771,18.3771,26600.0
2005-02-25 11:50:00,20.75,20.78,20.72,20.78,98000.0,18.3771,18.4037,18.3505,18.4037,98000.0
2005-02-25 11:55:00,20.78,20.85,20.75,20.85,53800.0,18.4037,18.4657,18.3771,18.4657,53800.0
2005-02-25 12:00:00,20.85,20.85,20.84,20.84,31200.0,18.4657,18.4657,18.4568,18.4568,31200.0
2005-02-25 12:05:00,20.84,20.84,20.83,20.83,15800.0,18.4568,18.4568,18.448,18.448,15800.0
2005-02-25 12:10:00,20.83,20.84,20.83,20.83,38200.0,18.448,18.4568,18.448,18.448,38200.0
2005-02-25 12:15:00,20.83,20.83,20.82,20.82,15000.0,18.448,18.448,18.4391,18.4391,15000.0
2005-02-25 12:20:00,20.82,20.86,20.82,20.85,30800.0,18.4391,18.4745,18.4391,18.4657,30800.0
2005-02-25 12:25:00,20.85,20.86,20.84,20.86,17200.0,18.4657,18.4745,18.4568,18.4745,17200.0
2005-02-25 12:30:00,20.85,20.93,20.85,20.93,87000.0,18.4657,18.5365,18.4657,18.5365,87000.0
2005-02-25 12:35:00,20.93,20.95,20.9,20.9,54400.0,18.5365,18.5542,18.51,18.51,54400.0
2005-02-25 12:40:00,20.9,20.92,20.9,20.91,30800.0,18.51,18.5277,18.51,18.5188,30800.0
2005-02-25 12:45:00,20.9,20.92,20.9,20.91,48800.0,18.51,18.5277,18.51,18.5188,48800.0
2005-02-25 12:50:00,20.9,20.91,20.89,20.9,44400.0,18.51,18.5188,18.5011,18.51,44400.0
2005-02-25 12:55:00,20.9,20.9,20.89,20.9,21600.0,18.51,18.51,18.5011,18.51,21600.0
2005-02-25 13:00:00,20.9,20.92,20.9,20.9,37600.0,18.51,18.5277,18.51,18.51,37600.0
2005-02-25 13:05:00,20.9,20.9,20.85,20.86,68600.0,18.51,18.51,18.4657,18.4745,68600.0
2005-02-25 13:10:00,20.86,20.87,20.82,20.83,10400.0,18.4745,18.4834,18.4391,18.448,10400.0
2005-02-25 13:15:00,20.83,20.86,20.83,20.83,52000.0,18.448,18.4745,18.448,18.448,52000.0
2005-02-25 13:20:00,20.83,20.84,20.83,20.83,17200.0,18.448,18.4568,18.448,18.448,17200.0
2005-02-25 13:25:00,20.83,20.84,20.83,20.83,13400.0,18.448,18.4568,18.448,18.448,13400.0
2005-02-25 13:30:00,20.83,20.83,20.75,20.76,50600.0,18.448,18.448,18.3771,18.386,50600.0
2005-02-25 13:35:00,20.76,20.78,20.75,20.77,124000.0,18.386,18.4037,18.3771,18.3948,124000.0
2005-02-25 13:40:00,20.77,20.78,20.77,20.77,10800.0,18.3948,18.4037,18.3948,18.3948,10800.0
2005-02-25 13:45:00,20.77,20.77,20.77,20.77,12600.0,18.3948,18.3948,18.3948,18.3948,12600.0
2005-02-25 13:50:00,20.78,20.81,20.78,20.81,28400.0,18.4037,18.4303,18.4037,18.4303,28400.0
2005-02-25 13:55:00,20.81,20.82,20.81,20.81,26000.0,18.4303,18.4391,18.4303,18.4303,26000.0
2005-02-25 14:00:00,20.81,20.81,20.79,20.79,20800.0,18.4303,18.4303,18.4125,18.4125,20800.0
2005-02-25 14:05:00,20.79,20.8,20.79,20.8,11400.0,18.4125,18.4214,18.4125,18.4214,11400.0
2005-02-25 14:10:00,20.8,20.82,20.8,20.81,24600.0,18.4214,18.4391,18.4214,18.4303,24600.0
2005-02-25 14:15:00,20.81,20.87,20.81,20.85,48800.0,18.4303,18.4834,18.4303,18.4657,48800.0
2005-02-25 14:20:00,20.85,20.88,20.85,20.86,37800.0,18.4657,18.4922,18.4657,18.4745,37800.0
2005-02-25 14:25:00,20.86,20.87,20.84,20.85,16600.0,18.4745,18.4834,18.4568,18.4657,16600.0
2005-02-25 14:30:00,20.85,20.86,20.85,20.85,49400.0,18.4657,18.4745,18.4657,18.4657,49400.0
2005-02-25 14:35:00,20.85,20.86,20.84,20.85,21800.0,18.4657,18.4745,18.4568,18.4657,21800.0
2005-02-25 14:40:00,20.85,20.85,20.79,20.79,25600.0,18.4657,18.4657,18.4125,18.4125,25600.0
2005-02-25 14:45:00,20.79,20.82,20.78,20.81,44200.0,18.4125,18.4391,18.4037,18.4303,44200.0
2005-02-25 14:50:00,20.81,20.83,20.81,20.81,25600.0,18.4303,18.448,18.4303,18.4303,25600.0
2005-02-25 14:55:00,20.81,20.83,20.79,20.83,44200.0,18.4303,18.448,18.4125,18.448,44200.0
2005-02-25 15:00:00,20.83,20.84,20.81,20.82,56200.0,18.448,18.4568,18.4303,18.4391,56200.0
2005-02-25 15:05:00,20.83,20.91,20.83,20.9,101800.0,18.448,18.5188,18.448,18.51,101800.0
2005-02-25 15:10:00,20.9,20.91,20.88,20.9,54000.0,18.51,18.5188,18.4922,18.51,54000.0
2005-02-25 15:15:00,20.9,20.91,20.89,20.9,81800.0,18.51,18.5188,18.5011,18.51,81800.0
2005-02-25 15:20:00,20.9,20.93,20.89,20.93,74600.0,18.51,18.5365,18.5011,18.5365,74600.0
2005-02-25 15:25:00,20.93,20.93,20.91,20.91,38800.0,18.5365,18.5365,18.5188,18.5188,38800.0
2005-02-25 15:30:00,20.91,20.95,20.9,20.93,150000.0,18.5188,18.5542,18.51,18.5365,150000.0
2005-02-25 15:35:00,20.93,20.93,20.9,20.91,35800.0,18.5365,18.5365,18.51,18.5188,35800.0
2005-02-25 15:40:00,20.91,20.93,20.91,20.93,64000.0,18.5188,18.5365,18.5188,18.5365,64000.0
2005-02-25 15:45:00,20.93,20.93,20.92,20.93,71600.0,18.5365,18.5365,18.5277,18.5365,71600.0
2005-02-25 15:50:00,20.93,20.93,20.9,20.91,189400.0,18.5365,18.5365,18.51,18.5188,189400.0
2005-02-25 15:55:00,20.91,20.93,20.86,20.89,167400.0,18.5188,18.5365,18.4745,18.5011,167400.0
2005-02-28 09:30:00,20.91,21.03,20.91,20.98,153200.0,18.5188,18.6251,18.5188,18.5808,153200.0
2005-02-28 09:35:00,20.96,21.07,20.94,21.07,61000.0,18.5631,18.6605,18.5454,18.6605,61000.0
2005-02-28 09:40:00,21.05,21.23,21.04,21.22,73800.0,18.6428,18.8022,18.634,18.7934,73800.0
2005-02-28 09:45:00,21.23,21.24,21.11,21.21,100000.0,18.8022,18.8111,18.6959,18.7845,100000.0
2005-02-28 09:50:00,21.2,21.25,21.18,21.25,65200.0,18.7757,18.8199,18.7579,18.8199,65200.0
2005-02-28 09:55:00,21.25,21.32,21.21,21.3,93000.0,18.8199,18.8819,18.7845,18.8642,93000.0
2005-02-28 10:00:00,21.31,21.31,21.21,21.27,74000.0,18.8731,18.8731,18.7845,18.8376,74000.0
2005-02-28 10:05:00,21.24,21.28,21.2,21.22,81800.0,18.8111,18.8465,18.7757,18.7934,81800.0
2005-02-28 10:10:00,21.21,21.3,21.21,21.3,53400.0,18.7845,18.8642,18.7845,18.8642,53400.0
2005-02-28 10:15:00,21.29,21.31,21.24,21.24,53800.0,18.8554,18.8731,18.8111,18.8111,53800.0
2005-02-28 10:20:00,21.24,21.33,21.22,21.33,98800.0,18.8111,18.8908,18.7934,18.8908,98800.0
2005-02-28 10:25:00,21.33,21.37,21.31,21.36,92000.0,18.8908,18.9262,18.8731,18.9174,92000.0
2005-02-28 10:30:00,21.35,21.39,21.34,21.36,160800.0,18.9085,18.9439,18.8996,18.9174,160800.0
2005-02-28 10:35:00,21.36,21.44,21.36,21.44,63000.0,18.9174,18.9882,18.9174,18.9882,63000.0
2005-02-28 10:40:00,21.43,21.43,21.38,21.39,36800.0,18.9794,18.9794,18.9351,18.9439,36800.0
2005-02-28 10:45:00,21.39,21.43,21.38,21.4,72800.0,18.9439,18.9794,18.9351,18.9528,72800.0
2005-02-28 10:50:00,21.39,21.41,21.39,21.4,42400.0,18.9439,18.9616,18.9439,18.9528,42400.0
2005-02-28 10:55:00,21.4,21.41,21.38,21.39,93200.0,18.9528,18.9616,18.9351,18.9439,93200.0
2005-02-28 11:00:00,21.39,21.39,21.33,21.34,296200.0,18.9439,18.9439,18.8908,18.8996,296200.0
2005-02-28 11:05:00,21.33,21.35,21.33,21.33,227600.0,18.8908,18.9085,18.8908,18.8908,227600.0
2005-02-28 11:10:00,21.33,21.35,21.33,21.34,62000.0,18.8908,18.9085,18.8908,18.8996,62000.0
2005-02-28 11:15:00,21.34,21.36,21.34,21.36,170400.0,18.8996,18.9174,18.8996,18.9174,170400.0
2005-02-28 11:20:00,21.35,21.39,21.35,21.37,93800.0,18.9085,18.9439,18.9085,18.9262,93800.0
2005-02-28 11:25:00,21.37,21.39,21.36,21.38,36800.0,18.9262,18.9439,18.9174,18.9351,36800.0
2005-02-28 11:30:00,21.37,21.38,21.36,21.36,84600.0,18.9262,18.9351,18.9174,18.9174,84600.0
2005-02-28 11:35:00,21.36,21.43,21.36,21.43,67000.0,18.9174,18.9794,18.9174,18.9794,67000.0
2005-02-28 11:40:00,21.43,21.43,21.4,21.41,13400.0,18.9794,18.9794,18.9528,18.9616,13400.0
2005-02-28 11:45:00,21.41,21.42,21.36,21.36,68600.0,18.9616,18.9705,18.9174,18.9174,68600.0
2005-02-28 11:50:00,21.36,21.37,21.34,21.36,257600.0,18.9174,18.9262,18.8996,18.9174,257600.0
2005-02-28 11:55:00,21.36,21.4,21.35,21.4,59600.0,18.9174,18.9528,18.9085,18.9528,59600.0
2005-02-28 12:00:00,21.4,21.4,21.34,21.38,69400.0,18.9528,18.9528,18.8996,18.9351,69400.0
2005-02-28 12:05:00,21.38,21.38,21.35,21.38,51400.0,18.9351,18.9351,18.9085,18.9351,51400.0
2005-02-28 12:10:00,21.37,21.38,21.35,21.35,30800.0,18.9262,18.9351,18.9085,18.9085,30800.0
2005-02-28 12:15:00,21.35,21.35,21.31,21.34,101400.0,18.9085,18.9085,18.8731,18.8996,101400.0
2005-02-28 12:20:00,21.34,21.34,21.32,21.32,62000.0,18.8996,18.8996,18.8819,18.8819,62000.0
2005-02-28 12:25:00,21.32,21.33,21.32,21.32,64400.0,18.8819,18.8908,18.8819,18.8819,64400.0
2005-02-28 12:30:00,21.32,21.33,21.32,21.32,41600.0,18.8819,18.8908,18.8819,18.8819,41600.0
2005-02-28 12:35:00,21.32,21.32,21.32,21.32,21400.0,18.8819,18.8819,18.8819,18.8819,21400.0
2005-02-28 12:40:00,21.32,21.33,21.3,21.3,250000.0,18.8819,18.8908,18.8642,18.8642,250000.0
2005-02-28 12:45:00,21.31,21.32,21.3,21.31,66400.0,18.8731,18.8819,18.8642,18.8731,66400.0
2005-02-28 12:50:00,21.32,21.33,21.31,21.33,101400.0,18.8819,18.8908,18.8731,18.8908,101400.0
2005-02-28 12:55:00,21.33,21.33,21.31,21.32,37400.0,18.8908,18.8908,18.8731,18.8819,37400.0
2005-02-28 13:00:00,21.32,21.32,21.32,21.32,78400.0,18.8819,18.8819,18.8819,18.8819,78400.0
2005-02-28 13:05:00,21.32,21.32,21.3,21.3,82800.0,18.8819,18.8819,18.8642,18.8642,82800.0
2005-02-28 13:10:00,21.3,21.31,21.28,21.28,81600.0,18.8642,18.8731,18.8465,18.8465,81600.0
2005-02-28 13:15:00,21.28,21.3,21.28,21.3,60600.0,18.8465,18.8642,18.8465,18.8642,60600.0
2005-02-28 13:20:00,21.3,21.3,21.29,21.3,57800.0,18.8642,18.8642,18.8554,18.8642,57800.0
2005-02-28 13:25:00,21.3,21.31,21.3,21.31,37200.0,18.8642,18.8731,18.8642,18.8731,37200.0
2005-02-28 13:30:00,21.31,21.32,21.3,21.3,47000.0,18.8731,18.8819,18.8642,18.8642,47000.0
2005-02-28 13:35:00,21.3,21.31,21.3,21.31,40200.0,18.8642,18.8731,18.8642,18.8731,40200.0
2005-02-28 13:40:00,21.31,21.32,21.29,21.31,42600.0,18.8731,18.8819,18.8554,18.8731,42600.0
2005-02-28 13:45:00,21.31,21.33,21.31,21.32,56200.0,18.8731,18.8908,18.8731,18.8819,56200.0
2005-02-28 13:50:00,21.33,21.33,21.32,21.32,73800.0,18.8908,18.8908,18.8819,18.8819,73800.0
2005-02-28 13:55:00,21.32,21.33,21.29,21.29,43800.0,18.8819,18.8908,18.8554,18.8554,43800.0
2005-02-28 14:00:00,21.3,21.32,21.28,21.31,157200.0,18.8642,18.8819,18.8465,18.8731,157200.0
2005-02-28 14:05:00,21.31,21.32,21.29,21.32,70600.0,18.8731,18.8819,18.8554,18.8819,70600.0
2005-02-28 14:10:00,21.32,21.32,21.31,21.32,37400.0,18.8819,18.8819,18.8731,18.8819,37400.0
2005-02-28 14:15:00,21.32,21.33,21.32,21.33,24800.0,18.8819,18.8908,18.8819,18.8908,24800.0
2005-02-28 14:20:00,21.32,21.33,21.32,21.32,39000.0,18.8819,18.8908,18.8819,18.8819,39000.0
2005-02-28 14:25:00,21.32,21.33,21.31,21.32,10200.0,18.8819,18.8908,18.8731,18.8819,10200.0
2005-02-28 14:30:00,21.32,21.32,21.3,21.3,81800.0,18.8819,18.8819,18.8642,18.8642,81800.0
2005-02-28 14:35:00,21.3,21.3,21.28,21.29,118600.0,18.8642,18.8642,18.8465,18.8554,118600.0
2005-02-28 14:40:00,21.29,21.31,21.28,21.31,83400.0,18.8554,18.8731,18.8465,18.8731,83400.0
2005-02-28 14:45:00,21.31,21.33,21.31,21.33,128400.0,18.8731,18.8908,18.8731,18.8908,128400.0
2005-02-28 14:50:00,21.32,21.35,21.31,21.34,58800.0,18.8819,18.9085,18.8731,18.8996,58800.0
2005-02-28 14:55:00,21.34,21.35,21.33,21.34,32200.0,18.8996,18.9085,18.8908,18.8996,32200.0
2005-02-28 15:00:00,21.34,21.34,21.31,21.33,31000.0,18.8996,18.8996,18.8731,18.8908,31000.0
2005-02-28 15:05:00,21.33,21.42,21.32,21.41,121400.0,18.8908,18.9705,18.8819,18.9616,121400.0
2005-02-28 15:10:00,21.41,21.5,21.41,21.49,157200.0,18.9616,19.0413,18.9616,19.0325,157200.0
2005-02-28 15:15:00,21.49,21.5,21.45,21.45,101400.0,19.0325,19.0413,18.9971,18.9971,101400.0
2005-02-28 15:20:00,21.44,21.46,21.42,21.45,81200.0,18.9882,19.0059,18.9705,18.9971,81200.0
2005-02-28 15:25:00,21.45,21.49,21.45,21.49,60600.0,18.9971,19.0325,18.9971,19.0325,60600.0
2005-02-28 15:30:00,21.49,21.55,21.48,21.55,261200.0,19.0325,19.0856,19.0236,19.0856,261200.0
2005-02-28 15:35:00,21.55,21.56,21.48,21.49,93400.0,19.0856,19.0945,19.0236,19.0325,93400.0
2005-02-28 15:40:00,21.49,21.49,21.42,21.42,140000.0,19.0325,19.0325,18.9705,18.9705,140000.0
2005-02-28 15:45:00,21.41,21.42,21.35,21.42,324200.0,18.9616,18.9705,18.9085,18.9705,324200.0
2005-02-28 15:50:00,21.42,21.46,21.42,21.45,144600.0,18.9705,19.0059,18.9705,18.9971,144600.0
2005-02-28 15:55:00,21.45,21.45,21.3,21.39,288400.0,18.9971,18.9971,18.8642,18.9439,288400.0
2005-03-01 09:30:00,21.48,21.6,21.43,21.55,146200.0,19.0236,19.1299,18.9794,19.0856,146200.0
2005-03-01 09:35:00,21.55,21.57,21.5,21.52,102400.0,19.0856,19.1033,19.0413,19.0591,102400.0
2005-03-01 09:40:00,21.51,21.55,21.48,21.48,55600.0,19.0502,19.0856,19.0236,19.0236,55600.0
2005-03-01 09:45:00,21.48,21.5,21.48,21.49,31200.0,19.0236,19.0413,19.0236,19.0325,31200.0
2005-03-01 09:50:00,21.5,21.51,21.48,21.5,52000.0,19.0413,19.0502,19.0236,19.0413,52000.0
2005-03-01 09:55:00,21.5,21.5,21.48,21.5,57200.0,19.0413,19.0413,19.0236,19.0413,57200.0
2005-03-01 10:00:00,21.5,21.53,21.47,21.52,48800.0,19.0413,19.0679,19.0148,19.0591,48800.0
2005-03-01 10:05:00,21.52,21.55,21.5,21.52,87000.0,19.0591,19.0856,19.0413,19.0591,87000.0
2005-03-01 10:10:00,21.5,21.56,21.5,21.55,35000.0,19.0413,19.0945,19.0413,19.0856,35000.0
2005-03-01 10:15:00,21.55,21.57,21.55,21.55,21000.0,19.0856,19.1033,19.0856,19.0856,21000.0
2005-03-01 10:20:00,21.55,21.55,21.52,21.52,33400.0,19.0856,19.0856,19.0591,19.0591,33400.0
2005-03-01 10:25:00,21.52,21.52,21.5,21.5,64800.0,19.0591,19.0591,19.0413,19.0413,64800.0
2005-03-01 10:30:00,21.5,21.52,21.5,21.5,73200.0,19.0413,19.0591,19.0413,19.0413,73200.0
2005-03-01 10:35:00,21.52,21.57,21.52,21.57,76000.0,19.0591,19.1033,19.0591,19.1033,76000.0
2005-03-01 10:40:00,21.56,21.6,21.56,21.59,24000.0,19.0945,19.1299,19.0945,19.1211,24000.0
2005-03-01 10:45:00,21.59,21.6,21.57,21.59,19200.0,19.1211,19.1299,19.1033,19.1211,19200.0
2005-03-01 10:50:00,21.59,21.6,21.57,21.57,26400.0,19.1211,19.1299,19.1033,19.1033,26400.0
2005-03-01 10:55:00,21.57,21.58,21.54,21.56,64000.0,19.1033,19.1122,19.0768,19.0945,64000.0
2005-03-01 11:00:00,21.54,21.55,21.51,21.51,22000.0,19.0768,19.0856,19.0502,19.0502,22000.0
2005-03-01 11:05:00,21.51,21.54,21.5,21.52,25600.0,19.0502,19.0768,19.0413,19.0591,25600.0
2005-03-01 11:10:00,21.5,21.51,21.5,21.5,108600.0,19.0413,19.0502,19.0413,19.0413,108600.0
2005-03-01 11:15:00,21.5,21.51,21.5,21.5,48200.0,19.0413,19.0502,19.0413,19.0413,48200.0
2005-03-01 11:20:00,21.5,21.55,21.5,21.5,45600.0,19.0413,19.0856,19.0413,19.0413,45600.0
2005-03-01 11:25:00,21.51,21.53,21.5,21.52,74800.0,19.0502,19.0679,19.0413,19.0591,74800.0
2005-03-01 11:30:00,21.51,21.53,21.5,21.51,57000.0,19.0502,19.0679,19.0413,19.0502,57000.0
2005-03-01 11:35:00,21.51,21.55,21.51,21.54,146400.0,19.0502,19.0856,19.0502,19.0768,146400.0
2005-03-01 11:40:00,21.55,21.59,21.54,21.59,40000.0,19.0856,19.1211,19.0768,19.1211,40000.0
2005-03-01 11:45:00,21.6,21.6,21.57,21.58,28400.0,19.1299,19.1299,19.1033,19.1122,28400.0
2005-03-01 11:50:00,21.57,21.58,21.55,21.58,34400.0,19.1033,19.1122,19.0856,19.1122,34400.0
2005-03-01 11:55:00,21.58,21.58,21.56,21.58,17200.0,19.1122,19.1122,19.0945,19.1122,17200.0
2005-03-01 12:00:00,21.58,21.59,21.57,21.58,22600.0,19.1122,19.1211,19.1033,19.1122,22600.0
2005-03-01 12:05:00,21.58,21.59,21.54,21.55,97200.0,19.1122,19.1211,19.0768,19.0856,97200.0
2005-03-01 12:10:00,21.55,21.57,21.55,21.57,9800.0,19.0856,19.1033,19.0856,19.1033,9800.0
2005-03-01 12:15:00,21.56,21.57,21.54,21.55,30400.0,19.0945,19.1033,19.0768,19.0856,30400.0
2005-03-01 12:20:00,21.55,21.57,21.55,21.56,15600.0,19.0856,19.1033,19.0856,19.0945,15600.0
2005-03-01 12:25:00,21.56,21.58,21.56,21.58,8800.0,19.0945,19.1122,19.0945,19.1122,8800.0
2005-03-01 12:30:00,21.58,21.59,21.57,21.57,32600.0,19.1122,19.1211,19.1033,19.1033,32600.0
2005-03-01 12:35:00,21.56,21.57,21.54,21.55,26800.0,19.0945,19.1033,19.0768,19.0856,26800.0
2005-03-01 12:40:00,21.55,21.56,21.54,21.56,17200.0,19.0856,19.0945,19.0768,19.0945,17200.0
2005-03-01 12:45:00,21.56,21.58,21.56,21.56,28400.0,19.0945,19.1122,19.0945,19.0945,28400.0
2005-03-01 12:50:00,21.56,21.57,21.55,21.57,56800.0,19.0945,19.1033,19.0856,19.1033,56800.0
2005-03-01 12:55:00,21.57,21.6,21.57,21.58,10400.0,19.1033,19.1299,19.1033,19.1122,10400.0
2005-03-01 13:00:00,21.59,21.6,21.59,21.59,19600.0,19.1211,19.1299,19.1211,19.1211,19600.0
2005-03-01 13:05:00,21.6,21.6,21.58,21.58,24600.0,19.1299,19.1299,19.1122,19.1122,24600.0
2005-03-01 13:10:00,21.58,21.58,21.57,21.57,15800.0,19.1122,19.1122,19.1033,19.1033,15800.0
2005-03-01 13:15:00,21.57,21.58,21.53,21.54,57200.0,19.1033,19.1122,19.0679,19.0768,57200.0
2005-03-01 13:20:00,21.53,21.59,21.51,21.53,24800.0,19.0679,19.1211,19.0502,19.0679,24800.0
2005-03-01 13:25:00,21.52,21.53,21.49,21.5,21200.0,19.0591,19.0679,19.0325,19.0413,21200.0
2005-03-01 13:30:00,21.5,21.54,21.5,21.54,16600.0,19.0413,19.0768,19.0413,19.0768,16600.0
2005-03-01 13:35:00,21.54,21.64,21.54,21.64,68600.0,19.0768,19.1653,19.0768,19.1653,68600.0
2005-03-01 13:40:00,21.64,21.65,21.62,21.63,44600.0,19.1653,19.1742,19.1476,19.1565,44600.0
2005-03-01 13:45:00,21.63,21.68,21.62,21.64,72600.0,19.1565,19.2008,19.1476,19.1653,72600.0
2005-03-01 13:50:00,21.63,21.68,21.63,21.68,23600.0,19.1565,19.2008,19.1565,19.2008,23600.0
2005-03-01 13:55:00,21.68,21.71,21.67,21.7,30400.0,19.2008,19.2273,19.1919,19.2185,30400.0
2005-03-01 14:00:00,21.7,21.75,21.68,21.68,118200.0,19.2185,19.2628,19.2008,19.2008,118200.0
2005-03-01 14:05:00,21.68,21.69,21.66,21.66,18000.0,19.2008,19.2096,19.1831,19.1831,18000.0
2005-03-01 14:10:00,21.67,21.67,21.63,21.63,29800.0,19.1919,19.1919,19.1565,19.1565,29800.0
2005-03-01 14:15:00,21.63,21.64,21.59,21.6,24600.0,19.1565,19.1653,19.1211,19.1299,24600.0
2005-03-01 14:20:00,21.61,21.64,21.6,21.61,20000.0,19.1388,19.1653,19.1299,19.1388,20000.0
2005-03-01 14:25:00,21.62,21.67,21.62,21.66,24800.0,19.1476,19.1919,19.1476,19.1831,24800.0
2005-03-01 14:30:00,21.66,21.66,21.62,21.64,65600.0,19.1831,19.1831,19.1476,19.1653,65600.0
2005-03-01 14:35:00,21.64,21.65,21.63,21.65,13200.0,19.1653,19.1742,19.1565,19.1742,13200.0
2005-03-01 14:40:00,21.65,21.67,21.63,21.66,28200.0,19.1742,19.1919,19.1565,19.1831,28200.0
2005-03-01 14:45:00,21.65,21.65,21.63,21.63,21600.0,19.1742,19.1742,19.1565,19.1565,21600.0
2005-03-01 14:50:00,21.64,21.65,21.61,21.64,27000.0,19.1653,19.1742,19.1388,19.1653,27000.0
2005-03-01 14:55:00,21.64,21.65,21.59,21.61,44200.0,19.1653,19.1742,19.1211,19.1388,44200.0
2005-03-01 15:00:00,21.6,21.64,21.6,21.61,34000.0,19.1299,19.1653,19.1299,19.1388,34000.0
2005-03-01 15:05:00,21.61,21.64,21.61,21.64,15400.0,19.1388,19.1653,19.1388,19.1653,15400.0
2005-03-01 15:10:00,21.65,21.66,21.63,21.66,42200.0,19.1742,19.1831,19.1565,19.1831,42200.0
2005-03-01 15:15:00,21.66,21.66,21.63,21.64,32800.0,19.1831,19.1831,19.1565,19.1653,32800.0
2005-03-01 15:20:00,21.65,21.67,21.64,21.65,59800.0,19.1742,19.1919,19.1653,19.1742,59800.0
2005-03-01 15:25:00,21.64,21.69,21.64,21.66,83000.0,19.1653,19.2096,19.1653,19.1831,83000.0
2005-03-01 15:30:00,21.65,21.73,21.65,21.71,55200.0,19.1742,19.245,19.1742,19.2273,55200.0
2005-03-01 15:35:00,21.71,21.72,21.68,21.7,58600.0,19.2273,19.2362,19.2008,19.2185,58600.0
2005-03-01 15:40:00,21.7,21.71,21.68,21.71,68000.0,19.2185,19.2273,19.2008,19.2273,68000.0
2005-03-01 15:45:00,21.71,21.72,21.7,21.72,107200.0,19.2273,19.2362,19.2185,19.2362,107200.0
2005-03-01 15:50:00,21.72,21.73,21.68,21.69,128400.0,19.2362,19.245,19.2008,19.2096,128400.0
2005-03-01 15:55:00,21.68,21.73,21.66,21.7,187000.0,19.2008,19.245,19.1831,19.2185,187000.0
2005-03-02 09:30:00,21.62,21.65,21.55,21.59,77000.0,19.1476,19.1742,19.0856,19.1211,77000.0
2005-03-02 09:35:00,21.59,21.62,21.58,21.6,41200.0,19.1211,19.1476,19.1122,19.1299,41200.0
2005-03-02 09:40:00,21.6,21.6,21.58,21.59,30000.0,19.1299,19.1299,19.1122,19.1211,30000.0
2005-03-02 09:45:00,21.58,21.6,21.53,21.6,49400.0,19.1122,19.1299,19.0679,19.1299,49400.0
2005-03-02 09:50:00,21.61,21.61,21.56,21.56,69200.0,19.1388,19.1388,19.0945,19.0945,69200.0
2005-03-02 09:55:00,21.56,21.59,21.55,21.58,31800.0,19.0945,19.1211,19.0856,19.1122,31800.0
2005-03-02 10:00:00,21.58,21.58,21.56,21.56,27800.0,19.1122,19.1122,19.0945,19.0945,27800.0
2005-03-02 10:05:00,21.56,21.57,21.53,21.53,51200.0,19.0945,19.1033,19.0679,19.0679,51200.0
2005-03-02 10:10:00,21.54,21.59,21.53,21.59,50200.0,19.0768,19.1211,19.0679,19.1211,50200.0
2005-03-02 10:15:00,21.58,21.59,21.56,21.56,21000.0,19.1122,19.1211,19.0945,19.0945,21000.0
2005-03-02 10:20:00,21.57,21.6,21.56,21.6,21400.0,19.1033,19.1299,19.0945,19.1299,21400.0
2005-03-02 10:25:00,21.6,21.64,21.59,21.63,33400.0,19.1299,19.1653,19.1211,19.1565,33400.0
2005-03-02 10:30:00,21.63,21.71,21.63,21.71,47000.0,19.1565,19.2273,19.1565,19.2273,47000.0
2005-03-02 10:35:00,21.7,21.71,21.65,21.68,27600.0,19.2185,19.2273,19.1742,19.2008,27600.0
2005-03-02 10:40:00,21.67,21.67,21.6,21.61,22000.0,19.1919,19.1919,19.1299,19.1388,22000.0
2005-03-02 10:45:00,21.61,21.61,21.59,21.61,10400.0,19.1388,19.1388,19.1211,19.1388,10400.0
2005-03-02 10:50:00,21.61,21.72,21.59,21.72,39200.0,19.1388,19.2362,19.1211,19.2362,39200.0
2005-03-02 10:55:00,21.73,21.89,21.7,21.88,83800.0,19.245,19.3867,19.2185,19.3779,83800.0
2005-03-02 11:00:00,21.88,21.89,21.82,21.83,59000.0,19.3779,19.3867,19.3248,19.3336,59000.0
2005-03-02 11:05:00,21.83,21.86,21.74,21.74,69600.0,19.3336,19.3602,19.2539,19.2539,69600.0
2005-03-02 11:10:00,21.74,21.87,21.74,21.84,73000.0,19.2539,19.369,19.2539,19.3425,73000.0
2005-03-02 11:15:00,21.82,21.98,21.8,21.94,90200.0,19.3248,19.4665,19.307,19.431,90200.0
2005-03-02 11:20:00,21.94,21.96,21.88,21.89,61800.0,19.431,19.4487,19.3779,19.3867,61800.0
2005-03-02 11:25:00,21.91,21.92,21.87,21.89,39000.0,19.4045,19.4133,19.369,19.3867,39000.0
2005-03-02 11:30:00,21.91,21.94,21.9,21.91,40800.0,19.4045,19.431,19.3956,19.4045,40800.0
2005-03-02 11:35:00,21.91,21.94,21.9,21.9,23200.0,19.4045,19.431,19.3956,19.3956,23200.0
2005-03-02 11:40:00,21.9,21.9,21.87,21.9,21000.0,19.3956,19.3956,19.369,19.3956,21000.0
2005-03-02 11:45:00,21.9,21.93,21.87,21.91,38200.0,19.3956,19.4222,19.369,19.4045,38200.0
2005-03-02 11:50:00,21.91,21.93,21.9,21.9,14800.0,19.4045,19.4222,19.3956,19.3956,14800.0
2005-03-02 11:55:00,21.89,21.91,21.88,21.9,56600.0,19.3867,19.4045,19.3779,19.3956,56600.0
2005-03-02 12:00:00,21.9,21.94,21.87,21.87,25800.0,19.3956,19.431,19.369,19.369,25800.0
2005-03-02 12:05:00,21.87,21.9,21.85,21.85,17800.0,19.369,19.3956,19.3513,19.3513,17800.0
2005-03-02 12:10:00,21.85,21.86,21.81,21.85,12400.0,19.3513,19.3602,19.3159,19.3513,12400.0
2005-03-02 12:15:00,21.85,21.85,21.77,21.78,31400.0,19.3513,19.3513,19.2805,19.2893,31400.0
2005-03-02 12:20:00,21.79,21.79,21.75,21.75,22000.0,19.2982,19.2982,19.2628,19.2628,22000.0
2005-03-02 12:25:00,21.75,21.77,21.75,21.77,36400.0,19.2628,19.2805,19.2628,19.2805,36400.0
2005-03-02 12:30:00,21.78,21.79,21.75,21.77,12600.0,19.2893,19.2982,19.2628,19.2805,12600.0
2005-03-02 12:35:00,21.77,21.78,21.75,21.77,13800.0,19.2805,19.2893,19.2628,19.2805,13800.0
2005-03-02 12:40:00,21.75,21.78,21.75,21.78,18600.0,19.2628,19.2893,19.2628,19.2893,18600.0
2005-03-02 12:45:00,21.78,21.83,21.76,21.78,54200.0,19.2893,19.3336,19.2716,19.2893,54200.0
2005-03-02 12:50:00,21.78,21.79,21.77,21.77,18000.0,19.2893,19.2982,19.2805,19.2805,18000.0
2005-03-02 12:55:00,21.78,21.8,21.77,21.79,16400.0,19.2893,19.307,19.2805,19.2982,16400.0
2005-03-02 13:00:00,21.78,21.78,21.77,21.77,14200.0,19.2893,19.2893,19.2805,19.2805,14200.0
2005-03-02 13:05:00,21.77,21.77,21.75,21.75,49600.0,19.2805,19.2805,19.2628,19.2628,49600.0
2005-03-02 13:10:00,21.75,21.77,21.74,21.77,86800.0,19.2628,19.2805,19.2539,19.2805,86800.0
2005-03-02 13:15:00,21.76,21.79,21.75,21.77,17200.0,19.2716,19.2982,19.2628,19.2805,17200.0
2005-03-02 13:20:00,21.76,21.79,21.75,21.78,20800.0,19.2716,19.2982,19.2628,19.2893,20800.0
2005-03-02 13:25:00,21.78,21.86,21.78,21.79,53400.0,19.2893,19.3602,19.2893,19.2982,53400.0
2005-03-02 13:30:00,21.8,21.84,21.8,21.84,26000.0,19.307,19.3425,19.307,19.3425,26000.0
2005-03-02 13:35:00,21.84,21.84,21.8,21.8,16800.0,19.3425,19.3425,19.307,19.307,16800.0
2005-03-02 13:40:00,21.82,21.82,21.77,21.78,14200.0,19.3248,19.3248,19.2805,19.2893,14200.0
2005-03-02 13:45:00,21.77,21.8,21.77,21.78,10600.0,19.2805,19.307,19.2805,19.2893,10600.0
2005-03-02 13:50:00,21.77,21.78,21.75,21.75,50000.0,19.2805,19.2893,19.2628,19.2628,50000.0
2005-03-02 13:55:00,21.75,21.75,21.7,21.73,56600.0,19.2628,19.2628,19.2185,19.245,56600.0
2005-03-02 14:00:00,21.73,21.75,21.73,21.73,6800.0,19.245,19.2628,19.245,19.245,6800.0
2005-03-02 14:05:00,21.73,21.73,21.73,21.73,13600.0,19.245,19.245,19.245,19.245,13600.0
2005-03-02 14:10:00,21.73,21.73,21.71,21.71,16800.0,19.245,19.245,19.2273,19.2273,16800.0
2005-03-02 14:15:00,21.71,21.74,21.7,21.74,20600.0,19.2273,19.2539,19.2185,19.2539,20600.0
2005-03-02 14:20:00,21.73,21.74,21.71,21.72,16000.0,19.245,19.2539,19.2273,19.2362,16000.0
2005-03-02 14:25:00,21.72,21.76,21.71,21.75,36000.0,19.2362,19.2716,19.2273,19.2628,36000.0
2005-03-02 14:30:00,21.75,21.76,21.74,21.75,28400.0,19.2628,19.2716,19.2539,19.2628,28400.0
2005-03-02 14:35:00,21.74,21.75,21.73,21.75,53800.0,19.2539,19.2628,19.245,19.2628,53800.0
2005-03-02 14:40:00,21.73,21.74,21.71,21.71,14200.0,19.245,19.2539,19.2273,19.2273,14200.0
2005-03-02 14:45:00,21.71,21.75,21.7,21.75,44000.0,19.2273,19.2628,19.2185,19.2628,44000.0
2005-03-02 14:50:00,21.75,21.75,21.74,21.75,26800.0,19.2628,19.2628,19.2539,19.2628,26800.0
2005-03-02 14:55:00,21.75,21.78,21.73,21.75,25000.0,19.2628,19.2893,19.245,19.2628,25000.0
2005-03-02 15:00:00,21.75,21.76,21.75,21.75,22600.0,19.2628,19.2716,19.2628,19.2628,22600.0
2005-03-02 15:05:00,21.75,21.79,21.75,21.79,30600.0,19.2628,19.2982,19.2628,19.2982,30600.0
2005-03-02 15:10:00,21.79,21.8,21.75,21.76,32800.0,19.2982,19.307,19.2628,19.2716,32800.0
2005-03-02 15:15:00,21.75,21.75,21.74,21.75,24000.0,19.2628,19.2628,19.2539,19.2628,24000.0
2005-03-02 15:20:00,21.75,21.75,21.74,21.75,33400.0,19.2628,19.2628,19.2539,19.2628,33400.0
2005-03-02 15:25:00,21.75,21.8,21.75,21.8,41600.0,19.2628,19.307,19.2628,19.307,41600.0
2005-03-02 15:30:00,21.81,21.82,21.77,21.79,37600.0,19.3159,19.3248,19.2805,19.2982,37600.0
2005-03-02 15:35:00,21.78,21.79,21.75,21.75,18800.0,19.2893,19.2982,19.2628,19.2628,18800.0
2005-03-02 15:40:00,21.75,21.78,21.74,21.75,49800.0,19.2628,19.2893,19.2539,19.2628,49800.0
2005-03-02 15:45:00,21.75,21.77,21.75,21.77,24400.0,19.2628,19.2805,19.2628,19.2805,24400.0
2005-03-02 15:50:00,21.76,21.77,21.76,21.77,54400.0,19.2716,19.2805,19.2716,19.2805,54400.0
2005-03-02 15:55:00,21.76,21.79,21.68,21.69,91600.0,19.2716,19.2982,19.2008,19.2096,91600.0
2005-03-03 09:30:00,21.68,21.85,21.67,21.85,78400.0,19.2008,19.3513,19.1919,19.3513,78400.0
2005-03-03 09:35:00,21.85,21.86,21.75,21.78,33400.0,19.3513,19.3602,19.2628,19.2893,33400.0
2005-03-03 09:40:00,21.78,21.79,21.75,21.75,35800.0,19.2893,19.2982,19.2628,19.2628,35800.0
2005-03-03 09:45:00,21.75,21.82,21.74,21.82,39800.0,19.2628,19.3248,19.2539,19.3248,39800.0
2005-03-03 09:50:00,21.83,21.84,21.77,21.81,44600.0,19.3336,19.3425,19.2805,19.3159,44600.0
2005-03-03 09:55:00,21.81,21.89,21.81,21.85,49000.0,19.3159,19.3867,19.3159,19.3513,49000.0
2005-03-03 10:00:00,21.84,21.87,21.77,21.79,59200.0,19.3425,19.369,19.2805,19.2982,59200.0
2005-03-03 10:05:00,21.79,21.93,21.77,21.93,39800.0,19.2982,19.4222,19.2805,19.4222,39800.0
2005-03-03 10:10:00,21.93,21.93,21.84,21.85,19200.0,19.4222,19.4222,19.3425,19.3513,19200.0
2005-03-03 10:15:00,21.85,21.85,21.78,21.8,16600.0,19.3513,19.3513,19.2893,19.307,16600.0
2005-03-03 10:20:00,21.8,21.83,21.77,21.79,103400.0,19.307,19.3336,19.2805,19.2982,103400.0
2005-03-03 10:25:00,21.79,21.79,21.74,21.78,37400.0,19.2982,19.2982,19.2539,19.2893,37400.0
2005-03-03 10:30:00,21.78,21.8,21.77,21.77,25200.0,19.2893,19.307,19.2805,19.2805,25200.0
2005-03-03 10:35:00,21.78,21.86,21.78,21.84,23800.0,19.2893,19.3602,19.2893,19.3425,23800.0
2005-03-03 10:40:00,21.84,21.86,21.83,21.83,42200.0,19.3425,19.3602,19.3336,19.3336,42200.0
2005-03-03 10:45:00,21.83,21.86,21.82,21.84,45200.0,19.3336,19.3602,19.3248,19.3425,45200.0
2005-03-03 10:50:00,21.84,21.84,21.8,21.83,50200.0,19.3425,19.3425,19.307,19.3336,50200.0
2005-03-03 10:55:00,21.83,21.85,21.8,21.84,55600.0,19.3336,19.3513,19.307,19.3425,55600.0
2005-03-03 11:00:00,21.84,21.84,21.79,21.81,38000.0,19.3425,19.3425,19.2982,19.3159,38000.0
2005-03-03 11:05:00,21.81,21.84,21.79,21.8,53600.0,19.3159,19.3425,19.2982,19.307,53600.0
2005-03-03 11:10:00,21.8,21.84,21.8,21.82,28000.0,19.307,19.3425,19.307,19.3248,28000.0
2005-03-03 11:15:00,21.82,21.86,21.81,21.86,24600.0,19.3248,19.3602,19.3159,19.3602,24600.0
2005-03-03 11:20:00,21.85,21.85,21.78,21.83,54800.0,19.3513,19.3513,19.2893,19.3336,54800.0
2005-03-03 11:25:00,21.84,21.85,21.81,21.83,50800.0,19.3425,19.3513,19.3159,19.3336,50800.0
2005-03-03 11:30:00,21.83,21.85,21.8,21.83,45200.0,19.3336,19.3513,19.307,19.3336,45200.0
2005-03-03 11:35:00,21.81,21.86,21.81,21.83,40200.0,19.3159,19.3602,19.3159,19.3336,40200.0
2005-03-03 11:40:00,21.83,21.84,21.8,21.81,38800.0,19.3336,19.3425,19.307,19.3159,38800.0
2005-03-03 11:45:00,21.81,21.81,21.75,21.77,82400.0,19.3159,19.3159,19.2628,19.2805,82400.0
2005-03-03 11:50:00,21.77,21.79,21.76,21.77,47200.0,19.2805,19.2982,19.2716,19.2805,47200.0
2005-03-03 11:55:00,21.77,21.78,21.75,21.77,39800.0,19.2805,19.2893,19.2628,19.2805,39800.0
2005-03-03 12:00:00,21.77,21.79,21.77,21.79,36800.0,19.2805,19.2982,19.2805,19.2982,36800.0
2005-03-03 12:05:00,21.79,21.8,21.78,21.79,115800.0,19.2982,19.307,19.2893,19.2982,115800.0
2005-03-03 12:10:00,21.8,21.81,21.79,21.79,28400.0,19.307,19.3159,19.2982,19.2982,28400.0
2005-03-03 12:15:00,21.79,21.81,21.78,21.81,38600.0,19.2982,19.3159,19.2893,19.3159,38600.0
2005-03-03 12:20:00,21.8,21.81,21.8,21.8,18000.0,19.307,19.3159,19.307,19.307,18000.0
2005-03-03 12:25:00,21.8,21.8,21.75,21.79,37000.0,19.307,19.307,19.2628,19.2982,37000.0
2005-03-03 12:30:00,21.78,21.79,21.75,21.77,53800.0,19.2893,19.2982,19.2628,19.2805,53800.0
2005-03-03 12:35:00,21.78,21.78,21.75,21.75,41600.0,19.2893,19.2893,19.2628,19.2628,41600.0
2005-03-03 12:40:00,21.75,21.77,21.75,21.76,17200.0,19.2628,19.2805,19.2628,19.2716,17200.0
2005-03-03 12:45:00,21.75,21.76,21.75,21.75,13200.0,19.2628,19.2716,19.2628,19.2628,13200.0
2005-03-03 12:50:00,21.76,21.76,21.75,21.75,66000.0,19.2716,19.2716,19.2628,19.2628,66000.0
2005-03-03 12:55:00,21.75,21.75,21.74,21.74,10800.0,19.2628,19.2628,19.2539,19.2539,10800.0
2005-03-03 13:00:00,21.74,21.75,21.74,21.74,14000.0,19.2539,19.2628,19.2539,19.2539,14000.0
2005-03-03 13:05:00,21.74,21.77,21.73,21.75,86600.0,19.2539,19.2805,19.245,19.2628,86600.0
2005-03-03 13:10:00,21.76,21.76,21.74,21.75,23800.0,19.2716,19.2716,19.2539,19.2628,23800.0
2005-03-03 13:15:00,21.75,21.77,21.73,21.75,29400.0,19.2628,19.2805,19.245,19.2628,29400.0
2005-03-03 13:20:00,21.75,21.75,21.74,21.74,37000.0,19.2628,19.2628,19.2539,19.2539,37000.0
2005-03-03 13:25:00,21.74,21.74,21.74,21.74,11200.0,19.2539,19.2539,19.2539,19.2539,11200.0
2005-03-03 13:30:00,21.75,21.75,21.74,21.74,6400.0,19.2628,19.2628,19.2539,19.2539,6400.0
2005-03-03 13:35:00,21.74,21.74,21.73,21.73,33600.0,19.2539,19.2539,19.245,19.245,33600.0
2005-03-03 13:40:00,21.73,21.74,21.73,21.73,18200.0,19.245,19.2539,19.245,19.245,18200.0
2005-03-03 13:45:00,21.73,21.74,21.73,21.73,52800.0,19.245,19.2539,19.245,19.245,52800.0
2005-03-03 13:50:00,21.73,21.74,21.72,21.73,49600.0,19.245,19.2539,19.2362,19.245,49600.0
2005-03-03 13:55:00,21.73,21.79,21.73,21.79,37000.0,19.245,19.2982,19.245,19.2982,37000.0
2005-03-03 14:00:00,21.79,21.79,21.76,21.78,35000.0,19.2982,19.2982,19.2716,19.2893,35000.0
2005-03-03 14:05:00,21.78,21.79,21.77,21.78,19600.0,19.2893,19.2982,19.2805,19.2893,19600.0
2005-03-03 14:10:00,21.78,21.85,21.77,21.85,44800.0,19.2893,19.3513,19.2805,19.3513,44800.0
2005-03-03 14:15:00,21.85,21.88,21.81,21.81,36400.0,19.3513,19.3779,19.3159,19.3159,36400.0
2005-03-03 14:20:00,21.81,21.86,21.81,21.83,10600.0,19.3159,19.3602,19.3159,19.3336,10600.0
2005-03-03 14:25:00,21.83,21.86,21.81,21.82,12600.0,19.3336,19.3602,19.3159,19.3248,12600.0
2005-03-03 14:30:00,21.83,21.86,21.83,21.84,16400.0,19.3336,19.3602,19.3336,19.3425,16400.0
2005-03-03 14:35:00,21.84,21.84,21.83,21.83,31000.0,19.3425,19.3425,19.3336,19.3336,31000.0
2005-03-03 14:40:00,21.84,21.84,21.83,21.83,23800.0,19.3425,19.3425,19.3336,19.3336,23800.0
2005-03-03 14:45:00,21.84,21.88,21.83,21.86,88200.0,19.3425,19.3779,19.3336,19.3602,88200.0
2005-03-03 14:50:00,21.88,21.88,21.83,21.84,25600.0,19.3779,19.3779,19.3336,19.3425,25600.0
2005-03-03 14:55:00,21.84,21.85,21.83,21.83,16200.0,19.3425,19.3513,19.3336,19.3336,16200.0
2005-03-03 15:00:00,21.83,21.83,21.82,21.83,23800.0,19.3336,19.3336,19.3248,19.3336,23800.0
2005-03-03 15:05:00,21.83,21.86,21.83,21.86,30400.0,19.3336,19.3602,19.3336,19.3602,30400.0
2005-03-03 15:10:00,21.86,21.88,21.85,21.87,39200.0,19.3602,19.3779,19.3513,19.369,39200.0
2005-03-03 15:15:00,21.87,21.87,21.79,21.79,80200.0,19.369,19.369,19.2982,19.2982,80200.0
2005-03-03 15:20:00,21.79,21.8,21.75,21.8,99800.0,19.2982,19.307,19.2628,19.307,99800.0
2005-03-03 15:25:00,21.8,21.83,21.8,21.82,60800.0,19.307,19.3336,19.307,19.3248,60800.0
2005-03-03 15:30:00,21.83,21.83,21.78,21.79,99600.0,19.3336,19.3336,19.2893,19.2982,99600.0
2005-03-03 15:35:00,21.79,21.81,21.79,21.8,27800.0,19.2982,19.3159,19.2982,19.307,27800.0
2005-03-03 15:40:00,21.8,21.8,21.79,21.8,53400.0,19.307,19.307,19.2982,19.307,53400.0
2005-03-03 15:45:00,21.79,21.82,21.78,21.8,99800.0,19.2982,19.3248,19.2893,19.307,99800.0
2005-03-03 15:50:00,21.8,21.82,21.79,21.79,66800.0,19.307,19.3248,19.2982,19.2982,66800.0
2005-03-03 15:55:00,21.79,21.79,21.75,21.75,54200.0,19.2982,19.2982,19.2628,19.2628,54200.0
2005-03-04 09:30:00,21.85,21.9,21.78,21.87,99400.0,19.3513,19.3956,19.2893,19.369,99400.0
2005-03-04 09:35:00,21.86,22.0,21.86,21.95,135200.0,19.3602,19.4842,19.3602,19.4399,135200.0
2005-03-04 09:40:00,21.93,21.95,21.87,21.92,59800.0,19.4222,19.4399,19.369,19.4133,59800.0
2005-03-04 09:45:00,21.92,21.93,21.88,21.92,74600.0,19.4133,19.4222,19.3779,19.4133,74600.0
2005-03-04 09:50:00,21.92,21.98,21.9,21.92,108200.0,19.4133,19.4665,19.3956,19.4133,108200.0
2005-03-04 09:55:00,21.93,21.98,21.92,21.93,94200.0,19.4222,19.4665,19.4133,19.4222,94200.0
2005-03-04 10:00:00,21.93,21.97,21.93,21.95,116200.0,19.4222,19.4576,19.4222,19.4399,116200.0
2005-03-04 10:05:00,21.97,21.97,21.94,21.96,43200.0,19.4576,19.4576,19.431,19.4487,43200.0
2005-03-04 10:10:00,21.96,21.98,21.95,21.97,11200.0,19.4487,19.4665,19.4399,19.4576,11200.0
2005-03-04 10:15:00,21.97,21.99,21.97,21.97,31800.0,19.4576,19.4753,19.4576,19.4576,31800.0
2005-03-04 10:20:00,21.97,22.0,21.97,21.98,69400.0,19.4576,19.4842,19.4576,19.4665,69400.0
2005-03-04 10:25:00,21.99,21.99,21.96,21.96,24800.0,19.4753,19.4753,19.4487,19.4487,24800.0
2005-03-04 10:30:00,21.96,21.96,21.92,21.93,118600.0,19.4487,19.4487,19.4133,19.4222,118600.0
2005-03-04 10:35:00,21.93,21.94,21.9,21.94,29800.0,19.4222,19.431,19.3956,19.431,29800.0
2005-03-04 10:40:00,21.94,21.96,21.93,21.96,17800.0,19.431,19.4487,19.4222,19.4487,17800.0
2005-03-04 10:45:00,21.96,22.0,21.96,21.99,22400.0,19.4487,19.4842,19.4487,19.4753,22400.0
2005-03-04 10:50:00,21.99,21.99,21.95,21.96,58400.0,19.4753,19.4753,19.4399,19.4487,58400.0
2005-03-04 10:55:00,21.96,21.96,21.91,21.91,82800.0,19.4487,19.4487,19.4045,19.4045,82800.0
2005-03-04 11:00:00,21.91,21.93,21.91,21.91,32800.0,19.4045,19.4222,19.4045,19.4045,32800.0
2005-03-04 11:05:00,21.91,21.92,21.91,21.91,27200.0,19.4045,19.4133,19.4045,19.4045,27200.0
2005-03-04 11:10:00,21.91,21.95,21.91,21.93,27400.0,19.4045,19.4399,19.4045,19.4222,27400.0
2005-03-04 11:15:00,21.94,21.95,21.93,21.95,50200.0,19.431,19.4399,19.4222,19.4399,50200.0
2005-03-04 11:20:00,21.95,21.95,21.93,21.93,21000.0,19.4399,19.4399,19.4222,19.4222,21000.0
2005-03-04 11:25:00,21.93,21.97,21.93,21.97,53000.0,19.4222,19.4576,19.4222,19.4576,53000.0
2005-03-04 11:30:00,21.97,21.99,21.95,21.96,41200.0,19.4576,19.4753,19.4399,19.4487,41200.0
2005-03-04 11:35:00,21.97,21.99,21.95,21.98,13400.0,19.4576,19.4753,19.4399,19.4665,13400.0
2005-03-04 11:40:00,21.97,21.98,21.95,21.97,5600.0,19.4576,19.4665,19.4399,19.4576,5600.0
2005-03-04 11:45:00,21.96,21.96,21.93,21.94,9800.0,19.4487,19.4487,19.4222,19.431,9800.0
2005-03-04 11:50:00,21.95,21.95,21.94,21.95,18000.0,19.4399,19.4399,19.431,19.4399,18000.0
2005-03-04 11:55:00,21.95,21.96,21.92,21.93,17000.0,19.4399,19.4487,19.4133,19.4222,17000.0
2005-03-04 12:00:00,21.93,21.95,21.93,21.95,32000.0,19.4222,19.4399,19.4222,19.4399,32000.0
2005-03-04 12:05:00,21.95,21.96,21.93,21.93,8200.0,19.4399,19.4487,19.4222,19.4222,8200.0
2005-03-04 12:10:00,21.96,21.97,21.95,21.95,27600.0,19.4487,19.4576,19.4399,19.4399,27600.0
2005-03-04 12:15:00,21.95,22.0,21.95,21.98,16400.0,19.4399,19.4842,19.4399,19.4665,16400.0
2005-03-04 12:20:00,21.98,21.98,21.97,21.98,29200.0,19.4665,19.4665,19.4576,19.4665,29200.0
2005-03-04 12:25:00,21.98,21.98,21.93,21.97,11000.0,19.4665,19.4665,19.4222,19.4576,11000.0
2005-03-04 12:30:00,21.97,21.97,21.95,21.96,7400.0,19.4576,19.4576,19.4399,19.4487,7400.0
2005-03-04 12:35:00,21.95,22.0,21.95,22.0,26400.0,19.4399,19.4842,19.4399,19.4842,26400.0
2005-03-04 12:40:00,22.0,22.0,21.98,22.0,165200.0,19.4842,19.4842,19.4665,19.4842,165200.0
2005-03-04 12:45:00,22.0,22.02,22.0,22.0,25600.0,19.4842,19.5019,19.4842,19.4842,25600.0
2005-03-04 12:50:00,22.0,22.02,22.0,22.0,31400.0,19.4842,19.5019,19.4842,19.4842,31400.0
2005-03-04 12:55:00,22.01,22.03,22.0,22.03,85600.0,19.493,19.5107,19.4842,19.5107,85600.0
2005-03-04 13:00:00,22.03,22.03,22.0,22.02,44200.0,19.5107,19.5107,19.4842,19.5019,44200.0
2005-03-04 13:05:00,22.01,22.02,21.99,21.99,19800.0,19.493,19.5019,19.4753,19.4753,19800.0
2005-03-04 13:10:00,21.99,22.0,21.97,21.98,62000.0,19.4753,19.4842,19.4576,19.4665,62000.0
2005-03-04 13:15:00,21.97,21.97,21.95,21.95,16800.0,19.4576,19.4576,19.4399,19.4399,16800.0
2005-03-04 13:20:00,21.96,21.96,21.95,21.95,21800.0,19.4487,19.4487,19.4399,19.4399,21800.0
2005-03-04 13:25:00,21.95,21.97,21.95,21.95,28000.0,19.4399,19.4576,19.4399,19.4399,28000.0
2005-03-04 13:30:00,21.95,21.96,21.95,21.96,23600.0,19.4399,19.4487,19.4399,19.4487,23600.0
2005-03-04 13:35:00,21.96,21.96,21.93,21.93,14200.0,19.4487,19.4487,19.4222,19.4222,14200.0
2005-03-04 13:40:00,21.93,21.95,21.93,21.95,16000.0,19.4222,19.4399,19.4222,19.4399,16000.0
2005-03-04 13:45:00,21.95,21.99,21.95,21.98,47600.0,19.4399,19.4753,19.4399,19.4665,47600.0
2005-03-04 13:50:00,21.96,22.03,21.96,22.01,50000.0,19.4487,19.5107,19.4487,19.493,50000.0
2005-03-04 13:55:00,22.0,22.06,21.99,22.06,88800.0,19.4842,19.5373,19.4753,19.5373,88800.0
2005-03-04 14:00:00,22.05,22.1,22.05,22.08,68600.0,19.5285,19.5727,19.5285,19.555,68600.0
2005-03-04 14:05:00,22.08,22.08,22.06,22.08,34800.0,19.555,19.555,19.5373,19.555,34800.0
2005-03-04 14:10:00,22.07,22.08,22.01,22.02,24800.0,19.5462,19.555,19.493,19.5019,24800.0
2005-03-04 14:15:00,22.02,22.02,22.0,22.0,27000.0,19.5019,19.5019,19.4842,19.4842,27000.0
2005-03-04 14:20:00,22.0,22.01,22.0,22.0,12200.0,19.4842,19.493,19.4842,19.4842,12200.0
2005-03-04 14:25:00,22.0,22.02,22.0,22.0,16200.0,19.4842,19.5019,19.4842,19.4842,16200.0
2005-03-04 14:30:00,22.0,22.02,22.0,22.01,34400.0,19.4842,19.5019,19.4842,19.493,34400.0
2005-03-04 14:35:00,22.0,22.0,21.99,22.0,52600.0,19.4842,19.4842,19.4753,19.4842,52600.0
2005-03-04 14:40:00,22.0,22.0,21.99,22.0,141200.0,19.4842,19.4842,19.4753,19.4842,141200.0
2005-03-04 14:45:00,22.0,22.03,22.0,22.03,19600.0,19.4842,19.5107,19.4842,19.5107,19600.0
2005-03-04 14:50:00,22.03,22.04,22.01,22.04,21000.0,19.5107,19.5196,19.493,19.5196,21000.0
2005-03-04 14:55:00,22.03,22.04,22.0,22.04,27000.0,19.5107,19.5196,19.4842,19.5196,27000.0
2005-03-04 15:00:00,22.03,22.06,22.02,22.02,29000.0,19.5107,19.5373,19.5019,19.5019,29000.0
2005-03-04 15:05:00,22.02,22.04,22.02,22.03,27600.0,19.5019,19.5196,19.5019,19.5107,27600.0
2005-03-04 15:10:00,22.03,22.03,22.01,22.01,14000.0,19.5107,19.5107,19.493,19.493,14000.0
2005-03-04 15:15:00,22.01,22.03,22.0,22.02,28200.0,19.493,19.5107,19.4842,19.5019,28200.0
2005-03-04 15:20:00,22.01,22.01,22.0,22.0,16400.0,19.493,19.493,19.4842,19.4842,16400.0
2005-03-04 15:25:00,22.0,22.0,22.0,22.0,10000.0,19.4842,19.4842,19.4842,19.4842,10000.0
2005-03-04 15:30:00,22.0,22.0,22.0,22.0,34800.0,19.4842,19.4842,19.4842,19.4842,34800.0
2005-03-04 15:35:00,22.0,22.0,22.0,22.0,83400.0,19.4842,19.4842,19.4842,19.4842,83400.0
2005-03-04 15:40:00,22.0,22.0,22.0,22.0,57400.0,19.4842,19.4842,19.4842,19.4842,57400.0
2005-03-04 15:45:00,22.0,22.0,21.99,22.0,94400.0,19.4842,19.4842,19.4753,19.4842,94400.0
2005-03-04 15:50:00,22.0,22.0,21.95,21.98,54200.0,19.4842,19.4842,19.4399,19.4665,54200.0
2005-03-04 15:55:00,21.97,22.02,21.95,21.96,135000.0,19.4576,19.5019,19.4399,19.4487,135000.0
2005-03-07 09:30:00,22.0,22.01,21.96,22.0,88000.0,19.4842,19.493,19.4487,19.4842,88000.0
2005-03-07 09:35:00,22.0,22.12,22.0,22.11,116000.0,19.4842,19.5904,19.4842,19.5816,116000.0
2005-03-07 09:40:00,22.11,22.25,22.1,22.19,107600.0,19.5816,19.7056,19.5727,19.6524,107600.0
2005-03-07 09:45:00,22.19,22.25,22.14,22.14,47400.0,19.6524,19.7056,19.6082,19.6082,47400.0
2005-03-07 09:50:00,22.15,22.25,22.11,22.24,73800.0,19.617,19.7056,19.5816,19.6967,73800.0
2005-03-07 09:55:00,22.24,22.3,22.19,22.21,100600.0,19.6967,19.7499,19.6524,19.6702,100600.0
2005-03-07 10:00:00,22.22,22.23,22.18,22.21,82000.0,19.679,19.6879,19.6436,19.6702,82000.0
2005-03-07 10:05:00,22.21,22.22,22.18,22.22,74000.0,19.6702,19.679,19.6436,19.679,74000.0
2005-03-07 10:10:00,22.22,22.23,22.18,22.19,53000.0,19.679,19.6879,19.6436,19.6524,53000.0
2005-03-07 10:15:00,22.19,22.22,22.15,22.18,38400.0,19.6524,19.679,19.617,19.6436,38400.0
2005-03-07 10:20:00,22.17,22.22,22.17,22.22,34200.0,19.6347,19.679,19.6347,19.679,34200.0
2005-03-07 10:25:00,22.22,22.3,22.21,22.27,50400.0,19.679,19.7499,19.6702,19.7233,50400.0
2005-03-07 10:30:00,22.26,22.3,22.23,22.28,55800.0,19.7144,19.7499,19.6879,19.7322,55800.0
2005-03-07 10:35:00,22.28,22.29,22.21,22.23,49400.0,19.7322,19.741,19.6702,19.6879,49400.0
2005-03-07 10:40:00,22.23,22.25,22.23,22.25,33200.0,19.6879,19.7056,19.6879,19.7056,33200.0
2005-03-07 10:45:00,22.23,22.28,22.18,22.2,139400.0,19.6879,19.7322,19.6436,19.6613,139400.0
2005-03-07 10:50:00,22.19,22.22,22.18,22.2,47200.0,19.6524,19.679,19.6436,19.6613,47200.0
2005-03-07 10:55:00,22.2,22.23,22.18,22.21,20000.0,19.6613,19.6879,19.6436,19.6702,20000.0
2005-03-07 11:00:00,22.19,22.24,22.19,22.21,40000.0,19.6524,19.6967,19.6524,19.6702,40000.0
2005-03-07 11:05:00,22.22,22.25,22.2,22.24,25600.0,19.679,19.7056,19.6613,19.6967,25600.0
2005-03-07 11:10:00,22.23,22.27,22.23,22.25,27400.0,19.6879,19.7233,19.6879,19.7056,27400.0
2005-03-07 11:15:00,22.25,22.27,22.25,22.26,20200.0,19.7056,19.7233,19.7056,19.7144,20200.0
2005-03-07 11:20:00,22.25,22.3,22.25,22.28,29000.0,19.7056,19.7499,19.7056,19.7322,29000.0
2005-03-07 11:25:00,22.27,22.32,22.26,22.32,53000.0,19.7233,19.7676,19.7144,19.7676,53000.0
2005-03-07 11:30:00,22.32,22.34,22.31,22.34,18400.0,19.7676,19.7853,19.7587,19.7853,18400.0
2005-03-07 11:35:00,22.34,22.35,22.29,22.3,27200.0,19.7853,19.7941,19.741,19.7499,27200.0
2005-03-07 11:40:00,22.3,22.33,22.27,22.32,101200.0,19.7499,19.7764,19.7233,19.7676,101200.0
2005-03-07 11:45:00,22.32,22.35,22.28,22.32,35800.0,19.7676,19.7941,19.7322,19.7676,35800.0
2005-03-07 11:50:00,22.32,22.33,22.28,22.28,26600.0,19.7676,19.7764,19.7322,19.7322,26600.0
2005-03-07 11:55:00,22.28,22.33,22.28,22.3,29400.0,19.7322,19.7764,19.7322,19.7499,29400.0
2005-03-07 12:00:00,22.3,22.32,22.29,22.32,22400.0,19.7499,19.7676,19.741,19.7676,22400.0
2005-03-07 12:05:00,22.32,22.36,22.32,22.33,30800.0,19.7676,19.803,19.7676,19.7764,30800.0
2005-03-07 12:10:00,22.34,22.36,22.33,22.33,26400.0,19.7853,19.803,19.7764,19.7764,26400.0
2005-03-07 12:15:00,22.34,22.39,22.34,22.38,40800.0,19.7853,19.8296,19.7853,19.8207,40800.0
2005-03-07 12:20:00,22.38,22.4,22.38,22.39,58400.0,19.8207,19.8384,19.8207,19.8296,58400.0
2005-03-07 12:25:00,22.4,22.42,22.39,22.4,25000.0,19.8384,19.8561,19.8296,19.8384,25000.0
2005-03-07 12:30:00,22.4,22.4,22.36,22.36,72600.0,19.8384,19.8384,19.803,19.803,72600.0
2005-03-07 12:35:00,22.36,22.4,22.35,22.36,24200.0,19.803,19.8384,19.7941,19.803,24200.0
2005-03-07 12:40:00,22.35,22.36,22.32,22.32,12400.0,19.7941,19.803,19.7676,19.7676,12400.0
2005-03-07 12:45:00,22.33,22.34,22.33,22.33,4400.0,19.7764,19.7853,19.7764,19.7764,4400.0
2005-03-07 12:50:00,22.33,22.35,22.32,22.32,13800.0,19.7764,19.7941,19.7676,19.7676,13800.0
2005-03-07 12:55:00,22.32,22.32,22.3,22.31,10200.0,19.7676,19.7676,19.7499,19.7587,10200.0
2005-03-07 13:00:00,22.32,22.34,22.31,22.33,11600.0,19.7676,19.7853,19.7587,19.7764,11600.0
2005-03-07 13:05:00,22.33,22.34,22.28,22.33,37000.0,19.7764,19.7853,19.7322,19.7764,37000.0
2005-03-07 13:10:00,22.33,22.34,22.3,22.3,16200.0,19.7764,19.7853,19.7499,19.7499,16200.0
2005-03-07 13:15:00,22.3,22.3,22.24,22.26,53600.0,19.7499,19.7499,19.6967,19.7144,53600.0
2005-03-07 13:20:00,22.25,22.3,22.23,22.23,24600.0,19.7056,19.7499,19.6879,19.6879,24600.0
2005-03-07 13:25:00,22.23,22.23,22.15,22.17,44000.0,19.6879,19.6879,19.617,19.6347,44000.0
2005-03-07 13:30:00,22.17,22.22,22.17,22.19,66200.0,19.6347,19.679,19.6347,19.6524,66200.0
2005-03-07 13:35:00,22.2,22.2,22.19,22.19,36200.0,19.6613,19.6613,19.6524,19.6524,36200.0
2005-03-07 13:40:00,22.2,22.2,22.18,22.18,12600.0,19.6613,19.6613,19.6436,19.6436,12600.0
2005-03-07 13:45:00,22.18,22.18,22.14,22.17,19600.0,19.6436,19.6436,19.6082,19.6347,19600.0
2005-03-07 13:50:00,22.17,22.21,22.16,22.19,17800.0,19.6347,19.6702,19.6259,19.6524,17800.0
2005-03-07 13:55:00,22.18,22.22,22.17,22.22,11600.0,19.6436,19.679,19.6347,19.679,11600.0
2005-03-07 14:00:00,22.2,22.26,22.2,22.25,15000.0,19.6613,19.7144,19.6613,19.7056,15000.0
2005-03-07 14:05:00,22.25,22.25,22.21,22.21,29000.0,19.7056,19.7056,19.6702,19.6702,29000.0
2005-03-07 14:10:00,22.21,22.21,22.18,22.2,14400.0,19.6702,19.6702,19.6436,19.6613,14400.0
2005-03-07 14:15:00,22.2,22.22,22.16,22.17,16600.0,19.6613,19.679,19.6259,19.6347,16600.0
2005-03-07 14:20:00,22.18,22.2,22.16,22.17,24600.0,19.6436,19.6613,19.6259,19.6347,24600.0
2005-03-07 14:25:00,22.18,22.18,22.11,22.11,56800.0,19.6436,19.6436,19.5816,19.5816,56800.0
2005-03-07 14:30:00,22.13,22.15,22.08,22.08,35600.0,19.5993,19.617,19.555,19.555,35600.0
2005-03-07 14:35:00,22.09,22.1,22.09,22.1,15400.0,19.5639,19.5727,19.5639,19.5727,15400.0
2005-03-07 14:40:00,22.1,22.14,22.1,22.13,28200.0,19.5727,19.6082,19.5727,19.5993,28200.0
2005-03-07 14:45:00,22.11,22.15,22.11,22.13,14400.0,19.5816,19.617,19.5816,19.5993,14400.0
2005-03-07 14:50:00,22.12,22.12,22.07,22.08,15800.0,19.5904,19.5904,19.5462,19.555,15800.0
2005-03-07 14:55:00,22.09,22.13,22.08,22.11,24200.0,19.5639,19.5993,19.555,19.5816,24200.0
2005-03-07 15:00:00,22.11,22.12,22.09,22.11,23200.0,19.5816,19.5904,19.5639,19.5816,23200.0
2005-03-07 15:05:00,22.12,22.12,22.1,22.11,20200.0,19.5904,19.5904,19.5727,19.5816,20200.0
2005-03-07 15:10:00,22.1,22.13,22.1,22.13,12400.0,19.5727,19.5993,19.5727,19.5993,12400.0
2005-03-07 15:15:00,22.13,22.14,22.12,22.13,31800.0,19.5993,19.6082,19.5904,19.5993,31800.0
2005-03-07 15:20:00,22.14,22.17,22.13,22.16,16800.0,19.6082,19.6347,19.5993,19.6259,16800.0
2005-03-07 15:25:00,22.15,22.16,22.11,22.13,16600.0,19.617,19.6259,19.5816,19.5993,16600.0
2005-03-07 15:30:00,22.13,22.14,22.07,22.11,42800.0,19.5993,19.6082,19.5462,19.5816,42800.0
2005-03-07 15:35:00,22.11,22.11,22.09,22.1,25200.0,19.5816,19.5816,19.5639,19.5727,25200.0
2005-03-07 15:40:00,22.1,22.12,22.09,22.1,12200.0,19.5727,19.5904,19.5639,19.5727,12200.0
2005-03-07 15:45:00,22.1,22.11,22.06,22.06,51400.0,19.5727,19.5816,19.5373,19.5373,51400.0
2005-03-07 15:50:00,22.06,22.1,22.04,22.08,51000.0,19.5373,19.5727,19.5196,19.555,51000.0
2005-03-07 15:55:00,22.08,22.14,22.07,22.14,75400.0,19.555,19.6082,19.5462,19.6082,75400.0
2005-03-08 09:30:00,22.15,22.24,22.11,22.24,86000.0,19.617,19.6967,19.5816,19.6967,86000.0
2005-03-08 09:35:00,22.24,22.36,22.22,22.31,47000.0,19.6967,19.803,19.679,19.7587,47000.0
2005-03-08 09:40:00,22.32,22.34,22.28,22.33,30200.0,19.7676,19.7853,19.7322,19.7764,30200.0
2005-03-08 09:45:00,22.33,22.33,22.25,22.25,34000.0,19.7764,19.7764,19.7056,19.7056,34000.0
2005-03-08 09:50:00,22.25,22.25,22.19,22.19,35200.0,19.7056,19.7056,19.6524,19.6524,35200.0
2005-03-08 09:55:00,22.18,22.25,22.18,22.23,102400.0,19.6436,19.7056,19.6436,19.6879,102400.0
2005-03-08 10:00:00,22.22,22.27,22.21,22.25,53800.0,19.679,19.7233,19.6702,19.7056,53800.0
2005-03-08 10:05:00,22.25,22.29,22.22,22.29,39200.0,19.7056,19.741,19.679,19.741,39200.0
2005-03-08 10:10:00,22.29,22.3,22.27,22.29,7200.0,19.741,19.7499,19.7233,19.741,7200.0
2005-03-08 10:15:00,22.29,22.3,22.27,22.3,17600.0,19.741,19.7499,19.7233,19.7499,17600.0
2005-03-08 10:20:00,22.3,22.35,22.24,22.25,37200.0,19.7499,19.7941,19.6967,19.7056,37200.0
2005-03-08 10:25:00,22.25,22.25,22.18,22.23,92000.0,19.7056,19.7056,19.6436,19.6879,92000.0
2005-03-08 10:30:00,22.23,22.28,22.22,22.23,75000.0,19.6879,19.7322,19.679,19.6879,75000.0
2005-03-08 10:35:00,22.23,22.25,22.23,22.23,25800.0,19.6879,19.7056,19.6879,19.6879,25800.0
2005-03-08 10:40:00,22.23,22.3,22.23,22.28,25400.0,19.6879,19.7499,19.6879,19.7322,25400.0
2005-03-08 10:45:00,22.28,22.28,22.25,22.25,13200.0,19.7322,19.7322,19.7056,19.7056,13200.0
2005-03-08 10:50:00,22.25,22.26,22.25,22.25,11400.0,19.7056,19.7144,19.7056,19.7056,11400.0
2005-03-08 10:55:00,22.24,22.25,22.21,22.23,28000.0,19.6967,19.7056,19.6702,19.6879,28000.0
2005-03-08 11:00:00,22.23,22.25,22.22,22.22,88200.0,19.6879,19.7056,19.679,19.679,88200.0
2005-03-08 11:05:00,22.22,22.24,22.21,22.22,109400.0,19.679,19.6967,19.6702,19.679,109400.0
2005-03-08 11:10:00,22.22,22.22,22.21,22.21,47800.0,19.679,19.679,19.6702,19.6702,47800.0
2005-03-08 11:15:00,22.2,22.2,22.18,22.18,12600.0,19.6613,19.6613,19.6436,19.6436,12600.0
2005-03-08 11:20:00,22.18,22.18,22.11,22.15,101000.0,19.6436,19.6436,19.5816,19.617,101000.0
2005-03-08 11:25:00,22.14,22.18,22.14,22.15,75400.0,19.6082,19.6436,19.6082,19.617,75400.0
2005-03-08 11:30:00,22.15,22.15,22.07,22.07,177600.0,19.617,19.617,19.5462,19.5462,177600.0
2005-03-08 11:35:00,22.06,22.07,22.02,22.03,46400.0,19.5373,19.5462,19.5019,19.5107,46400.0
2005-03-08 11:40:00,22.02,22.02,21.99,22.0,27000.0,19.5019,19.5019,19.4753,19.4842,27000.0
2005-03-08 11:45:00,22.0,22.0,21.96,21.98,84800.0,19.4842,19.4842,19.4487,19.4665,84800.0
2005-03-08 11:50:00,21.98,22.04,21.97,22.01,48400.0,19.4665,19.5196,19.4576,19.493,48400.0
2005-03-08 11:55:00,22.01,22.05,22.0,22.0,32000.0,19.493,19.5285,19.4842,19.4842,32000.0
2005-03-08 12:00:00,21.99,21.99,21.94,21.94,32600.0,19.4753,19.4753,19.431,19.431,32600.0
2005-03-08 12:05:00,21.94,21.95,21.94,21.94,43000.0,19.431,19.4399,19.431,19.431,43000.0
2005-03-08 12:10:00,21.94,21.95,21.93,21.93,25000.0,19.431,19.4399,19.4222,19.4222,25000.0
2005-03-08 12:15:00,21.94,21.95,21.94,21.95,16800.0,19.431,19.4399,19.431,19.4399,16800.0
2005-03-08 12:20:00,21.94,21.95,21.94,21.94,11600.0,19.431,19.4399,19.431,19.431,11600.0
2005-03-08 12:25:00,21.94,21.94,21.93,21.93,10600.0,19.431,19.431,19.4222,19.4222,10600.0
2005-03-08 12:30:00,21.93,21.94,21.92,21.92,24000.0,19.4222,19.431,19.4133,19.4133,24000.0
2005-03-08 12:35:00,21.92,21.95,21.9,21.94,43400.0,19.4133,19.4399,19.3956,19.431,43400.0
2005-03-08 12:40:00,21.94,21.96,21.93,21.96,27000.0,19.431,19.4487,19.4222,19.4487,27000.0
2005-03-08 12:45:00,21.96,21.97,21.96,21.96,15200.0,19.4487,19.4576,19.4487,19.4487,15200.0
2005-03-08 12:50:00,21.97,21.98,21.96,21.97,6800.0,19.4576,19.4665,19.4487,19.4576,6800.0
2005-03-08 12:55:00,21.97,21.99,21.97,21.98,15600.0,19.4576,19.4753,19.4576,19.4665,15600.0
2005-03-08 13:00:00,21.98,22.0,21.97,22.0,16600.0,19.4665,19.4842,19.4576,19.4842,16600.0
2005-03-08 13:05:00,22.0,22.07,22.0,22.06,31800.0,19.4842,19.5462,19.4842,19.5373,31800.0
2005-03-08 13:10:00,22.07,22.09,22.07,22.08,26400.0,19.5462,19.5639,19.5462,19.555,26400.0
2005-03-08 13:15:00,22.08,22.09,22.08,22.08,9000.0,19.555,19.5639,19.555,19.555,9000.0
2005-03-08 13:20:00,22.08,22.09,22.05,22.05,26600.0,19.555,19.5639,19.5285,19.5285,26600.0
2005-03-08 13:25:00,22.05,22.08,22.05,22.08,24400.0,19.5285,19.555,19.5285,19.555,24400.0
2005-03-08 13:30:00,22.07,22.11,22.07,22.11,29200.0,19.5462,19.5816,19.5462,19.5816,29200.0
2005-03-08 13:35:00,22.11,22.12,22.11,22.12,16600.0,19.5816,19.5904,19.5816,19.5904,16600.0
2005-03-08 13:40:00,22.12,22.13,22.08,22.08,33800.0,19.5904,19.5993,19.555,19.555,33800.0
2005-03-08 13:45:00,22.1,22.1,22.07,22.08,24600.0,19.5727,19.5727,19.5462,19.555,24600.0
2005-03-08 13:50:00,22.06,22.11,22.04,22.09,93600.0,19.5373,19.5816,19.5196,19.5639,93600.0
2005-03-08 13:55:00,22.08,22.09,22.05,22.06,15600.0,19.555,19.5639,19.5285,19.5373,15600.0
2005-03-08 14:00:00,22.05,22.1,22.05,22.1,39400.0,19.5285,19.5727,19.5285,19.5727,39400.0
2005-03-08 14:05:00,22.11,22.13,22.07,22.08,109200.0,19.5816,19.5993,19.5462,19.555,109200.0
2005-03-08 14:10:00,22.07,22.09,22.05,22.07,172600.0,19.5462,19.5639,19.5285,19.5462,172600.0
2005-03-08 14:15:00,22.07,22.07,22.05,22.07,26000.0,19.5462,19.5462,19.5285,19.5462,26000.0
2005-03-08 14:20:00,22.06,22.09,22.06,22.09,32200.0,19.5373,19.5639,19.5373,19.5639,32200.0
2005-03-08 14:25:00,22.09,22.09,22.08,22.08,18600.0,19.5639,19.5639,19.555,19.555,18600.0
2005-03-08 14:30:00,22.07,22.08,22.05,22.05,18000.0,19.5462,19.555,19.5285,19.5285,18000.0
2005-03-08 14:35:00,22.05,22.11,22.05,22.11,16600.0,19.5285,19.5816,19.5285,19.5816,16600.0
2005-03-08 14:40:00,22.1,22.1,22.05,22.05,19000.0,19.5727,19.5727,19.5285,19.5285,19000.0
2005-03-08 14:45:00,22.05,22.06,22.05,22.05,19400.0,19.5285,19.5373,19.5285,19.5285,19400.0
2005-03-08 14:50:00,22.05,22.07,22.05,22.05,29200.0,19.5285,19.5462,19.5285,19.5285,29200.0
2005-03-08 14:55:00,22.05,22.06,22.05,22.06,20800.0,19.5285,19.5373,19.5285,19.5373,20800.0
2005-03-08 15:00:00,22.05,22.06,22.05,22.06,23200.0,19.5285,19.5373,19.5285,19.5373,23200.0
2005-03-08 15:05:00,22.05,22.09,22.05,22.09,69000.0,19.5285,19.5639,19.5285,19.5639,69000.0
2005-03-08 15:10:00,22.09,22.11,22.07,22.08,40400.0,19.5639,19.5816,19.5462,19.555,40400.0
2005-03-08 15:15:00,22.08,22.08,22.08,22.08,18400.0,19.555,19.555,19.555,19.555,18400.0
2005-03-08 15:20:00,22.08,22.09,22.06,22.08,69600.0,19.555,19.5639,19.5373,19.555,69600.0
2005-03-08 15:25:00,22.08,22.08,22.08,22.08,18000.0,19.555,19.555,19.555,19.555,18000.0
2005-03-08 15:30:00,22.08,22.08,22.0,22.01,101000.0,19.555,19.555,19.4842,19.493,101000.0
2005-03-08 15:35:00,22.0,22.02,21.96,21.97,88200.0,19.4842,19.5019,19.4487,19.4576,88200.0
2005-03-08 15:40:00,21.97,21.98,21.95,21.95,33200.0,19.4576,19.4665,19.4399,19.4399,33200.0
2005-03-08 15:45:00,21.95,21.98,21.94,21.98,82600.0,19.4399,19.4665,19.431,19.4665,82600.0
2005-03-08 15:50:00,21.98,22.0,21.97,21.98,71400.0,19.4665,19.4842,19.4576,19.4665,71400.0
2005-03-08 15:55:00,21.98,21.99,21.95,21.95,103400.0,19.4665,19.4753,19.4399,19.4399,103400.0
2005-03-09 09:30:00,21.97,22.06,21.96,21.99,53800.0,19.4576,19.5373,19.4487,19.4753,53800.0
2005-03-09 09:35:00,21.99,22.09,21.98,22.06,42400.0,19.4753,19.5639,19.4665,19.5373,42400.0
2005-03-09 09:40:00,22.06,22.11,21.98,22.06,72600.0,19.5373,19.5816,19.4665,19.5373,72600.0
2005-03-09 09:45:00,22.06,22.09,22.05,22.07,30200.0,19.5373,19.5639,19.5285,19.5462,30200.0
2005-03-09 09:50:00,22.07,22.11,22.07,22.1,41600.0,19.5462,19.5816,19.5462,19.5727,41600.0
2005-03-09 09:55:00,22.09,22.1,22.04,22.05,39600.0,19.5639,19.5727,19.5196,19.5285,39600.0
2005-03-09 10:00:00,22.05,22.08,22.03,22.07,35800.0,19.5285,19.555,19.5107,19.5462,35800.0
2005-03-09 10:05:00,22.07,22.07,22.05,22.06,13800.0,19.5462,19.5462,19.5285,19.5373,13800.0
2005-03-09 10:10:00,22.06,22.16,22.05,22.16,45000.0,19.5373,19.6259,19.5285,19.6259,45000.0
2005-03-09 10:15:00,22.17,22.18,22.16,22.18,16400.0,19.6347,19.6436,19.6259,19.6436,16400.0
2005-03-09 10:20:00,22.18,22.18,22.16,22.16,14800.0,19.6436,19.6436,19.6259,19.6259,14800.0
2005-03-09 10:25:00,22.16,22.17,22.14,22.15,50800.0,19.6259,19.6347,19.6082,19.617,50800.0
2005-03-09 10:30:00,22.15,22.25,22.12,22.18,46600.0,19.617,19.7056,19.5904,19.6436,46600.0
2005-03-09 10:35:00,22.18,22.22,22.14,22.14,31800.0,19.6436,19.679,19.6082,19.6082,31800.0
2005-03-09 10:40:00,22.13,22.14,22.08,22.1,39800.0,19.5993,19.6082,19.555,19.5727,39800.0
2005-03-09 10:45:00,22.1,22.12,22.1,22.11,56200.0,19.5727,19.5904,19.5727,19.5816,56200.0
2005-03-09 10:50:00,22.1,22.11,22.06,22.06,35600.0,19.5727,19.5816,19.5373,19.5373,35600.0
2005-03-09 10:55:00,22.07,22.08,22.04,22.06,64400.0,19.5462,19.555,19.5196,19.5373,64400.0
2005-03-09 11:00:00,22.06,22.08,22.06,22.07,17600.0,19.5373,19.555,19.5373,19.5462,17600.0
2005-03-09 11:05:00,22.08,22.08,22.07,22.08,46200.0,19.555,19.555,19.5462,19.555,46200.0
2005-03-09 11:10:00,22.07,22.1,22.06,22.1,37600.0,19.5462,19.5727,19.5373,19.5727,37600.0
2005-03-09 11:15:00,22.09,22.1,22.08,22.1,25000.0,19.5639,19.5727,19.555,19.5727,25000.0
2005-03-09 11:20:00,22.1,22.14,22.1,22.12,19000.0,19.5727,19.6082,19.5727,19.5904,19000.0
2005-03-09 11:25:00,22.13,22.14,22.1,22.12,17800.0,19.5993,19.6082,19.5727,19.5904,17800.0
2005-03-09 11:30:00,22.11,22.11,22.08,22.11,11000.0,19.5816,19.5816,19.555,19.5816,11000.0
2005-03-09 11:35:00,22.09,22.1,22.04,22.08,37800.0,19.5639,19.5727,19.5196,19.555,37800.0
2005-03-09 11:40:00,22.08,22.08,22.07,22.07,8400.0,19.555,19.555,19.5462,19.5462,8400.0
2005-03-09 11:45:00,22.08,22.1,22.07,22.09,7000.0,19.555,19.5727,19.5462,19.5639,7000.0
2005-03-09 11:50:00,22.08,22.09,22.08,22.08,9200.0,19.555,19.5639,19.555,19.555,9200.0
2005-03-09 11:55:00,22.08,22.1,22.08,22.08,6000.0,19.555,19.5727,19.555,19.555,6000.0
2005-03-09 12:00:00,22.08,22.08,22.07,22.08,20000.0,19.555,19.555,19.5462,19.555,20000.0
2005-03-09 12:05:00,22.08,22.08,22.08,22.08,14800.0,19.555,19.555,19.555,19.555,14800.0
2005-03-09 12:10:00,22.08,22.08,22.08,22.08,15800.0,19.555,19.555,19.555,19.555,15800.0
2005-03-09 12:15:00,22.08,22.08,22.0,22.02,58800.0,19.555,19.555,19.4842,19.5019,58800.0
2005-03-09 12:20:00,22.01,22.02,22.0,22.01,62400.0,19.493,19.5019,19.4842,19.493,62400.0
2005-03-09 12:25:00,22.01,22.01,21.95,21.96,18200.0,19.493,19.493,19.4399,19.4487,18200.0
2005-03-09 12:30:00,21.97,21.99,21.96,21.98,3600.0,19.4576,19.4753,19.4487,19.4665,3600.0
2005-03-09 12:35:00,21.98,21.99,21.96,21.99,14800.0,19.4665,19.4753,19.4487,19.4753,14800.0
2005-03-09 12:40:00,21.98,21.98,21.92,21.93,19800.0,19.4665,19.4665,19.4133,19.4222,19800.0
2005-03-09 12:45:00,21.93,21.93,21.93,21.93,4000.0,19.4222,19.4222,19.4222,19.4222,4000.0
2005-03-09 12:50:00,21.93,21.95,21.92,21.93,36800.0,19.4222,19.4399,19.4133,19.4222,36800.0
2005-03-09 12:55:00,21.93,21.93,21.91,21.93,37600.0,19.4222,19.4222,19.4045,19.4222,37600.0
2005-03-09 13:00:00,21.93,21.95,21.93,21.94,27800.0,19.4222,19.4399,19.4222,19.431,27800.0
2005-03-09 13:05:00,21.94,21.96,21.94,21.95,25200.0,19.431,19.4487,19.431,19.4399,25200.0
2005-03-09 13:10:00,21.97,22.0,21.97,22.0,21800.0,19.4576,19.4842,19.4576,19.4842,21800.0
2005-03-09 13:15:00,22.0,22.04,22.0,22.01,16600.0,19.4842,19.5196,19.4842,19.493,16600.0
2005-03-09 13:20:00,22.0,22.03,22.0,22.02,11800.0,19.4842,19.5107,19.4842,19.5019,11800.0
2005-03-09 13:25:00,22.02,22.04,22.02,22.02,27000.0,19.5019,19.5196,19.5019,19.5019,27000.0
2005-03-09 13:30:00,22.02,22.05,22.02,22.04,18200.0,19.5019,19.5285,19.5019,19.5196,18200.0
2005-03-09 13:35:00,22.03,22.03,22.02,22.02,7400.0,19.5107,19.5107,19.5019,19.5019,7400.0
2005-03-09 13:40:00,22.03,22.04,22.02,22.03,13800.0,19.5107,19.5196,19.5019,19.5107,13800.0
2005-03-09 13:45:00,22.03,22.05,22.03,22.05,8400.0,19.5107,19.5285,19.5107,19.5285,8400.0
2005-03-09 13:50:00,22.05,22.08,22.04,22.08,24000.0,19.5285,19.555,19.5196,19.555,24000.0
2005-03-09 13:55:00,22.09,22.13,22.08,22.12,26600.0,19.5639,19.5993,19.555,19.5904,26600.0
2005-03-09 14:00:00,22.11,22.18,22.11,22.14,16200.0,19.5816,19.6436,19.5816,19.6082,16200.0
2005-03-09 14:05:00,22.13,22.13,22.08,22.08,9600.0,19.5993,19.5993,19.555,19.555,9600.0
2005-03-09 14:10:00,22.09,22.1,22.05,22.06,12000.0,19.5639,19.5727,19.5285,19.5373,12000.0
2005-03-09 14:15:00,22.05,22.08,22.05,22.07,17800.0,19.5285,19.555,19.5285,19.5462,17800.0
2005-03-09 14:20:00,22.07,22.07,22.05,22.05,12400.0,19.5462,19.5462,19.5285,19.5285,12400.0
2005-03-09 14:25:00,22.06,22.06,22.04,22.06,25400.0,19.5373,19.5373,19.5196,19.5373,25400.0
2005-03-09 14:30:00,22.06,22.07,22.05,22.05,35400.0,19.5373,19.5462,19.5285,19.5285,35400.0
2005-03-09 14:35:00,22.06,22.08,22.05,22.05,19600.0,19.5373,19.555,19.5285,19.5285,19600.0
2005-03-09 14:40:00,22.05,22.08,22.05,22.07,18200.0,19.5285,19.555,19.5285,19.5462,18200.0
2005-03-09 14:45:00,22.06,22.06,22.05,22.05,11800.0,19.5373,19.5373,19.5285,19.5285,11800.0
2005-03-09 14:50:00,22.05,22.06,22.05,22.05,7200.0,19.5285,19.5373,19.5285,19.5285,7200.0
2005-03-09 14:55:00,22.05,22.07,22.05,22.05,14600.0,19.5285,19.5462,19.5285,19.5285,14600.0
2005-03-09 15:00:00,22.05,22.07,22.05,22.06,31200.0,19.5285,19.5462,19.5285,19.5373,31200.0
2005-03-09 15:05:00,22.07,22.07,22.05,22.06,11200.0,19.5462,19.5462,19.5285,19.5373,11200.0
2005-03-09 15:10:00,22.06,22.09,22.04,22.04,24400.0,19.5373,19.5639,19.5196,19.5196,24400.0
2005-03-09 15:15:00,22.04,22.06,22.04,22.06,13800.0,19.5196,19.5373,19.5196,19.5373,13800.0
2005-03-09 15:20:00,22.06,22.08,22.05,22.05,20800.0,19.5373,19.555,19.5285,19.5285,20800.0
2005-03-09 15:25:00,22.05,22.07,22.05,22.06,18800.0,19.5285,19.5462,19.5285,19.5373,18800.0
2005-03-09 15:30:00,22.06,22.06,22.05,22.05,18800.0,19.5373,19.5373,19.5285,19.5285,18800.0
2005-03-09 15:35:00,22.05,22.06,22.03,22.05,43800.0,19.5285,19.5373,19.5107,19.5285,43800.0
2005-03-09 15:40:00,22.05,22.06,22.05,22.05,30200.0,19.5285,19.5373,19.5285,19.5285,30200.0
2005-03-09 15:45:00,22.05,22.06,21.95,21.95,74800.0,19.5285,19.5373,19.4399,19.4399,74800.0
2005-03-09 15:50:00,21.95,22.0,21.92,21.97,43200.0,19.4399,19.4842,19.4133,19.4576,43200.0
2005-03-09 15:55:00,21.97,22.0,21.96,21.96,50200.0,19.4576,19.4842,19.4487,19.4487,50200.0
2005-03-10 09:30:00,22.03,22.07,21.96,22.05,59000.0,19.5107,19.5462,19.4487,19.5285,59000.0
2005-03-10 09:35:00,22.05,22.08,22.04,22.06,44600.0,19.5285,19.555,19.5196,19.5373,44600.0
2005-03-10 09:40:00,22.05,22.05,22.03,22.05,71400.0,19.5285,19.5285,19.5107,19.5285,71400.0
2005-03-10 09:45:00,22.05,22.06,22.03,22.03,29000.0,19.5285,19.5373,19.5107,19.5107,29000.0
2005-03-10 09:50:00,22.03,22.05,21.95,22.0,89600.0,19.5107,19.5285,19.4399,19.4842,89600.0
2005-03-10 09:55:00,22.0,22.04,22.0,22.04,134200.0,19.4842,19.5196,19.4842,19.5196,134200.0
2005-03-10 10:00:00,22.05,22.06,22.02,22.03,68000.0,19.5285,19.5373,19.5019,19.5107,68000.0
2005-03-10 10:05:00,22.03,22.03,22.0,22.02,44200.0,19.5107,19.5107,19.4842,19.5019,44200.0
2005-03-10 10:10:00,22.02,22.02,21.9,21.95,69600.0,19.5019,19.5019,19.3956,19.4399,69600.0
2005-03-10 10:15:00,21.95,21.97,21.92,21.92,19600.0,19.4399,19.4576,19.4133,19.4133,19600.0
2005-03-10 10:20:00,21.92,21.96,21.91,21.93,33200.0,19.4133,19.4487,19.4045,19.4222,33200.0
2005-03-10 10:25:00,21.93,21.95,21.91,21.91,76600.0,19.4222,19.4399,19.4045,19.4045,76600.0
2005-03-10 10:30:00,21.91,21.91,21.89,21.9,54600.0,19.4045,19.4045,19.3867,19.3956,54600.0
2005-03-10 10:35:00,21.9,21.93,21.9,21.93,52600.0,19.3956,19.4222,19.3956,19.4222,52600.0
2005-03-10 10:40:00,21.93,21.99,21.93,21.98,72200.0,19.4222,19.4753,19.4222,19.4665,72200.0
2005-03-10 10:45:00,21.98,21.99,21.95,21.97,112000.0,19.4665,19.4753,19.4399,19.4576,112000.0
2005-03-10 10:50:00,21.98,21.99,21.97,21.98,21200.0,19.4665,19.4753,19.4576,19.4665,21200.0
2005-03-10 10:55:00,21.98,22.03,21.97,22.0,47400.0,19.4665,19.5107,19.4576,19.4842,47400.0
2005-03-10 11:00:00,22.0,22.01,22.0,22.0,35600.0,19.4842,19.493,19.4842,19.4842,35600.0
2005-03-10 11:05:00,22.0,22.01,21.99,21.99,68600.0,19.4842,19.493,19.4753,19.4753,68600.0
2005-03-10 11:10:00,22.0,22.0,21.91,21.93,86000.0,19.4842,19.4842,19.4045,19.4222,86000.0
2005-03-10 11:15:00,21.93,21.98,21.93,21.97,45000.0,19.4222,19.4665,19.4222,19.4576,45000.0
2005-03-10 11:20:00,21.96,21.96,21.92,21.92,12800.0,19.4487,19.4487,19.4133,19.4133,12800.0
2005-03-10 11:25:00,21.92,21.92,21.91,21.91,10600.0,19.4133,19.4133,19.4045,19.4045,10600.0
2005-03-10 11:30:00,21.92,21.92,21.9,21.91,18400.0,19.4133,19.4133,19.3956,19.4045,18400.0
2005-03-10 11:35:00,21.91,21.97,21.91,21.96,40800.0,19.4045,19.4576,19.4045,19.4487,40800.0
2005-03-10 11:40:00,21.96,21.96,21.95,21.96,36000.0,19.4487,19.4487,19.4399,19.4487,36000.0
2005-03-10 11:45:00,21.96,21.98,21.95,21.98,43200.0,19.4487,19.4665,19.4399,19.4665,43200.0
2005-03-10 11:50:00,21.97,22.0,21.92,21.92,67400.0,19.4576,19.4842,19.4133,19.4133,67400.0
2005-03-10 11:55:00,21.92,21.92,21.89,21.9,49200.0,19.4133,19.4133,19.3867,19.3956,49200.0
2005-03-10 12:00:00,21.9,21.92,21.89,21.92,66000.0,19.3956,19.4133,19.3867,19.4133,66000.0
2005-03-10 12:05:00,21.92,21.93,21.91,21.92,34600.0,19.4133,19.4222,19.4045,19.4133,34600.0
2005-03-10 12:10:00,21.92,21.93,21.92,21.92,50600.0,19.4133,19.4222,19.4133,19.4133,50600.0
2005-03-10 12:15:00,21.92,21.92,21.92,21.92,37000.0,19.4133,19.4133,19.4133,19.4133,37000.0
2005-03-10 12:20:00,21.92,21.92,21.92,21.92,17800.0,19.4133,19.4133,19.4133,19.4133,17800.0
2005-03-10 12:25:00,21.92,21.93,21.92,21.93,26600.0,19.4133,19.4222,19.4133,19.4222,26600.0
2005-03-10 12:30:00,21.93,21.96,21.92,21.93,33800.0,19.4222,19.4487,19.4133,19.4222,33800.0
2005-03-10 12:35:00,21.92,21.93,21.92,21.93,40000.0,19.4133,19.4222,19.4133,19.4222,40000.0
2005-03-10 12:40:00,21.92,21.93,21.92,21.93,21800.0,19.4133,19.4222,19.4133,19.4222,21800.0
2005-03-10 12:45:00,21.93,21.94,21.93,21.94,9600.0,19.4222,19.431,19.4222,19.431,9600.0
2005-03-10 12:50:00,21.93,21.96,21.93,21.96,11400.0,19.4222,19.4487,19.4222,19.4487,11400.0
2005-03-10 12:55:00,21.96,22.02,21.96,22.02,18200.0,19.4487,19.5019,19.4487,19.5019,18200.0
2005-03-10 13:00:00,22.02,22.04,22.0,22.02,27000.0,19.5019,19.5196,19.4842,19.5019,27000.0
2005-03-10 13:05:00,22.0,22.0,21.99,21.99,12200.0,19.4842,19.4842,19.4753,19.4753,12200.0
2005-03-10 13:10:00,21.98,22.0,21.98,21.99,25000.0,19.4665,19.4842,19.4665,19.4753,25000.0
2005-03-10 13:15:00,21.98,21.99,21.98,21.99,12000.0,19.4665,19.4753,19.4665,19.4753,12000.0
2005-03-10 13:20:00,21.98,22.0,21.98,21.98,20600.0,19.4665,19.4842,19.4665,19.4665,20600.0
2005-03-10 13:25:00,21.98,22.04,21.97,22.02,21200.0,19.4665,19.5196,19.4576,19.5019,21200.0
2005-03-10 13:30:00,22.02,22.03,22.0,22.0,15200.0,19.5019,19.5107,19.4842,19.4842,15200.0
2005-03-10 13:35:00,22.0,22.1,21.99,22.09,36600.0,19.4842,19.5727,19.4753,19.5639,36600.0
2005-03-10 13:40:00,22.09,22.09,22.04,22.07,32800.0,19.5639,19.5639,19.5196,19.5462,32800.0
2005-03-10 13:45:00,22.07,22.11,22.06,22.1,48600.0,19.5462,19.5816,19.5373,19.5727,48600.0
2005-03-10 13:50:00,22.1,22.13,22.1,22.12,26200.0,19.5727,19.5993,19.5727,19.5904,26200.0
2005-03-10 13:55:00,22.12,22.14,22.12,22.13,18400.0,19.5904,19.6082,19.5904,19.5993,18400.0
2005-03-10 14:00:00,22.13,22.13,22.12,22.13,24800.0,19.5993,19.5993,19.5904,19.5993,24800.0
2005-03-10 14:05:00,22.13,22.13,22.12,22.12,15400.0,19.5993,19.5993,19.5904,19.5904,15400.0
2005-03-10 14:10:00,22.12,22.13,22.12,22.12,11400.0,19.5904,19.5993,19.5904,19.5904,11400.0
2005-03-10 14:15:00,22.13,22.13,22.12,22.12,13200.0,19.5993,19.5993,19.5904,19.5904,13200.0
2005-03-10 14:20:00,22.12,22.13,22.11,22.12,7800.0,19.5904,19.5993,19.5816,19.5904,7800.0
2005-03-10 14:25:00,22.12,22.17,22.12,22.17,62200.0,19.5904,19.6347,19.5904,19.6347,62200.0
2005-03-10 14:30:00,22.17,22.18,22.15,22.18,65000.0,19.6347,19.6436,19.617,19.6436,65000.0
2005-03-10 14:35:00,22.18,22.24,22.18,22.23,107000.0,19.6436,19.6967,19.6436,19.6879,107000.0
2005-03-10 14:40:00,22.23,22.25,22.21,22.24,47400.0,19.6879,19.7056,19.6702,19.6967,47400.0
2005-03-10 14:45:00,22.23,22.24,22.21,22.21,19400.0,19.6879,19.6967,19.6702,19.6702,19400.0
2005-03-10 14:50:00,22.22,22.22,22.21,22.21,18800.0,19.679,19.679,19.6702,19.6702,18800.0
2005-03-10 14:55:00,22.22,22.22,22.21,22.22,20000.0,19.679,19.679,19.6702,19.679,20000.0
2005-03-10 15:00:00,22.21,22.22,22.21,22.22,30400.0,19.6702,19.679,19.6702,19.679,30400.0
2005-03-10 15:05:00,22.22,22.22,22.16,22.17,55400.0,19.679,19.679,19.6259,19.6347,55400.0
2005-03-10 15:10:00,22.16,22.2,22.16,22.2,96000.0,19.6259,19.6613,19.6259,19.6613,96000.0
2005-03-10 15:15:00,22.2,22.2,22.17,22.18,60400.0,19.6613,19.6613,19.6347,19.6436,60400.0
2005-03-10 15:20:00,22.18,22.22,22.18,22.2,19000.0,19.6436,19.679,19.6436,19.6613,19000.0
2005-03-10 15:25:00,22.2,22.22,22.2,22.22,29800.0,19.6613,19.679,19.6613,19.679,29800.0
2005-03-10 15:30:00,22.22,22.22,22.21,22.21,55000.0,19.679,19.679,19.6702,19.6702,55000.0
2005-03-10 15:35:00,22.21,22.22,22.21,22.21,25800.0,19.6702,19.679,19.6702,19.6702,25800.0
2005-03-10 15:40:00,22.21,22.23,22.21,22.23,53800.0,19.6702,19.6879,19.6702,19.6879,53800.0
2005-03-10 15:45:00,22.23,22.23,22.18,22.18,21400.0,19.6879,19.6879,19.6436,19.6436,21400.0
2005-03-10 15:50:00,22.18,22.2,22.18,22.19,36000.0,19.6436,19.6613,19.6436,19.6524,36000.0
2005-03-10 15:55:00,22.19,22.23,22.18,22.23,71800.0,19.6524,19.6879,19.6436,19.6879,71800.0
2005-03-11 09:30:00,22.21,22.25,22.2,22.24,45800.0,19.6702,19.7056,19.6613,19.6967,45800.0
2005-03-11 09:35:00,22.23,22.23,22.13,22.15,26000.0,19.6879,19.6879,19.5993,19.617,26000.0
2005-03-11 09:40:00,22.15,22.19,22.15,22.19,40000.0,19.617,19.6524,19.617,19.6524,40000.0
2005-03-11 09:45:00,22.21,22.22,22.18,22.21,32400.0,19.6702,19.679,19.6436,19.6702,32400.0
2005-03-11 09:50:00,22.21,22.33,22.21,22.33,67000.0,19.6702,19.7764,19.6702,19.7764,67000.0
2005-03-11 09:55:00,22.34,22.35,22.31,22.34,56000.0,19.7853,19.7941,19.7587,19.7853,56000.0
2005-03-11 10:00:00,22.34,22.35,22.32,22.34,219000.0,19.7853,19.7941,19.7676,19.7853,219000.0
2005-03-11 10:05:00,22.35,22.35,22.29,22.3,77000.0,19.7941,19.7941,19.741,19.7499,77000.0
2005-03-11 10:10:00,22.31,22.31,22.29,22.29,41400.0,19.7587,19.7587,19.741,19.741,41400.0
2005-03-11 10:15:00,22.29,22.29,22.24,22.28,47000.0,19.741,19.741,19.6967,19.7322,47000.0
2005-03-11 10:20:00,22.28,22.31,22.28,22.3,26400.0,19.7322,19.7587,19.7322,19.7499,26400.0
2005-03-11 10:25:00,22.29,22.33,22.28,22.32,32000.0,19.741,19.7764,19.7322,19.7676,32000.0
2005-03-11 10:30:00,22.31,22.32,22.31,22.31,20600.0,19.7587,19.7676,19.7587,19.7587,20600.0
2005-03-11 10:35:00,22.32,22.32,22.3,22.31,26800.0,19.7676,19.7676,19.7499,19.7587,26800.0
2005-03-11 10:40:00,22.32,22.32,22.31,22.32,13400.0,19.7676,19.7676,19.7587,19.7676,13400.0
2005-03-11 10:45:00,22.31,22.34,22.31,22.31,27400.0,19.7587,19.7853,19.7587,19.7587,27400.0
2005-03-11 10:50:00,22.31,22.32,22.18,22.18,49800.0,19.7587,19.7676,19.6436,19.6436,49800.0
2005-03-11 10:55:00,22.18,22.18,22.11,22.11,47000.0,19.6436,19.6436,19.5816,19.5816,47000.0
2005-03-11 11:00:00,22.12,22.12,22.03,22.03,35000.0,19.5904,19.5904,19.5107,19.5107,35000.0
2005-03-11 11:05:00,22.03,22.05,21.98,21.99,46200.0,19.5107,19.5285,19.4665,19.4753,46200.0
2005-03-11 11:10:00,21.99,22.0,21.98,21.98,41200.0,19.4753,19.4842,19.4665,19.4665,41200.0
2005-03-11 11:15:00,21.98,22.06,21.98,22.04,16800.0,19.4665,19.5373,19.4665,19.5196,16800.0
2005-03-11 11:20:00,22.02,22.05,22.0,22.0,17000.0,19.5019,19.5285,19.4842,19.4842,17000.0
2005-03-11 11:25:00,22.0,22.01,22.0,22.0,35000.0,19.4842,19.493,19.4842,19.4842,35000.0
2005-03-11 11:30:00,22.0,22.02,22.0,22.01,27200.0,19.4842,19.5019,19.4842,19.493,27200.0
2005-03-11 11:35:00,22.01,22.04,21.97,22.03,30000.0,19.493,19.5196,19.4576,19.5107,30000.0
2005-03-11 11:40:00,22.04,22.07,22.03,22.06,13600.0,19.5196,19.5462,19.5107,19.5373,13600.0
2005-03-11 11:45:00,22.07,22.07,22.03,22.04,29400.0,19.5462,19.5462,19.5107,19.5196,29400.0
2005-03-11 11:50:00,22.03,22.06,22.03,22.06,17800.0,19.5107,19.5373,19.5107,19.5373,17800.0
2005-03-11 11:55:00,22.08,22.08,22.04,22.04,10600.0,19.555,19.555,19.5196,19.5196,10600.0
2005-03-11 12:00:00,22.04,22.05,22.03,22.04,15800.0,19.5196,19.5285,19.5107,19.5196,15800.0
2005-03-11 12:05:00,22.04,22.05,22.04,22.04,6400.0,19.5196,19.5285,19.5196,19.5196,6400.0
2005-03-11 12:10:00,22.04,22.07,22.04,22.06,13800.0,19.5196,19.5462,19.5196,19.5373,13800.0
2005-03-11 12:15:00,22.05,22.05,22.04,22.04,16800.0,19.5285,19.5285,19.5196,19.5196,16800.0
2005-03-11 12:20:00,22.05,22.05,22.04,22.04,1200.0,19.5285,19.5285,19.5196,19.5196,1200.0
2005-03-11 12:25:00,22.04,22.05,22.04,22.04,7400.0,19.5196,19.5285,19.5196,19.5196,7400.0
2005-03-11 12:30:00,22.04,22.05,22.04,22.04,19800.0,19.5196,19.5285,19.5196,19.5196,19800.0
2005-03-11 12:35:00,22.05,22.05,22.04,22.04,14400.0,19.5285,19.5285,19.5196,19.5196,14400.0
2005-03-11 12:40:00,22.04,22.04,22.04,22.04,5600.0,19.5196,19.5196,19.5196,19.5196,5600.0
2005-03-11 12:45:00,22.04,22.06,22.04,22.04,12200.0,19.5196,19.5373,19.5196,19.5196,12200.0
2005-03-11 12:50:00,22.04,22.05,22.04,22.04,8800.0,19.5196,19.5285,19.5196,19.5196,8800.0
2005-03-11 12:55:00,22.04,22.05,22.03,22.04,17400.0,19.5196,19.5285,19.5107,19.5196,17400.0
2005-03-11 13:00:00,22.04,22.05,22.04,22.04,18000.0,19.5196,19.5285,19.5196,19.5196,18000.0
2005-03-11 13:05:00,22.05,22.05,22.04,22.04,9400.0,19.5285,19.5285,19.5196,19.5196,9400.0
2005-03-11 13:10:00,22.04,22.05,22.04,22.04,20600.0,19.5196,19.5285,19.5196,19.5196,20600.0
2005-03-11 13:15:00,22.04,22.04,22.04,22.04,6800.0,19.5196,19.5196,19.5196,19.5196,6800.0
2005-03-11 13:20:00,22.04,22.04,22.04,22.04,7800.0,19.5196,19.5196,19.5196,19.5196,7800.0
2005-03-11 13:25:00,22.04,22.05,22.04,22.05,11800.0,19.5196,19.5285,19.5196,19.5285,11800.0
2005-03-11 13:30:00,22.04,22.05,22.04,22.05,10800.0,19.5196,19.5285,19.5196,19.5285,10800.0
2005-03-11 13:35:00,22.04,22.06,22.04,22.06,15200.0,19.5196,19.5373,19.5196,19.5373,15200.0
2005-03-11 13:40:00,22.06,22.06,22.03,22.04,32000.0,19.5373,19.5373,19.5107,19.5196,32000.0
2005-03-11 13:45:00,22.04,22.04,22.03,22.04,36200.0,19.5196,19.5196,19.5107,19.5196,36200.0
2005-03-11 13:50:00,22.04,22.04,21.99,21.99,31200.0,19.5196,19.5196,19.4753,19.4753,31200.0
2005-03-11 13:55:00,21.98,22.0,21.98,21.99,29600.0,19.4665,19.4842,19.4665,19.4753,29600.0
2005-03-11 14:00:00,22.0,22.0,21.99,21.99,22000.0,19.4842,19.4842,19.4753,19.4753,22000.0
2005-03-11 14:05:00,21.99,22.0,21.99,22.0,11000.0,19.4753,19.4842,19.4753,19.4842,11000.0
2005-03-11 14:10:00,22.0,22.01,22.0,22.01,14000.0,19.4842,19.493,19.4842,19.493,14000.0
2005-03-11 14:15:00,22.01,22.04,22.0,22.04,22400.0,19.493,19.5196,19.4842,19.5196,22400.0
2005-03-11 14:20:00,22.02,22.03,22.02,22.03,28000.0,19.5019,19.5107,19.5019,19.5107,28000.0
2005-03-11 14:25:00,22.03,22.04,22.03,22.03,19200.0,19.5107,19.5196,19.5107,19.5107,19200.0
2005-03-11 14:30:00,22.03,22.04,22.02,22.03,23800.0,19.5107,19.5196,19.5019,19.5107,23800.0
2005-03-11 14:35:00,22.03,22.04,22.03,22.04,26600.0,19.5107,19.5196,19.5107,19.5196,26600.0
2005-03-11 14:40:00,22.03,22.04,22.03,22.04,15400.0,19.5107,19.5196,19.5107,19.5196,15400.0
2005-03-11 14:45:00,22.03,22.04,22.02,22.04,18200.0,19.5107,19.5196,19.5019,19.5196,18200.0
2005-03-11 14:50:00,22.04,22.08,22.03,22.06,83400.0,19.5196,19.555,19.5107,19.5373,83400.0
2005-03-11 14:55:00,22.06,22.07,22.06,22.07,41200.0,19.5373,19.5462,19.5373,19.5462,41200.0
2005-03-11 15:00:00,22.06,22.07,22.05,22.06,61200.0,19.5373,19.5462,19.5285,19.5373,61200.0
2005-03-11 15:05:00,22.06,22.07,22.05,22.07,29000.0,19.5373,19.5462,19.5285,19.5462,29000.0
2005-03-11 15:10:00,22.07,22.08,22.06,22.07,37600.0,19.5462,19.555,19.5373,19.5462,37600.0
2005-03-11 15:15:00,22.06,22.07,22.03,22.04,30800.0,19.5373,19.5462,19.5107,19.5196,30800.0
2005-03-11 15:20:00,22.04,22.04,22.03,22.04,32200.0,19.5196,19.5196,19.5107,19.5196,32200.0
2005-03-11 15:25:00,22.03,22.04,22.03,22.03,17800.0,19.5107,19.5196,19.5107,19.5107,17800.0
2005-03-11 15:30:00,22.04,22.04,22.03,22.03,27000.0,19.5196,19.5196,19.5107,19.5107,27000.0
2005-03-11 15:35:00,22.04,22.04,22.01,22.02,36200.0,19.5196,19.5196,19.493,19.5019,36200.0
2005-03-11 15:40:00,22.03,22.04,22.02,22.04,25000.0,19.5107,19.5196,19.5019,19.5196,25000.0
2005-03-11 15:45:00,22.03,22.05,22.03,22.03,30200.0,19.5107,19.5285,19.5107,19.5107,30200.0
2005-03-11 15:50:00,22.03,22.04,22.02,22.03,42600.0,19.5107,19.5196,19.5019,19.5107,42600.0
2005-03-11 15:55:00,22.03,22.04,21.98,21.99,98000.0,19.5107,19.5196,19.4665,19.4753,98000.0
2005-03-14 09:30:00,22.0,22.25,21.93,22.14,130600.0,19.4842,19.7056,19.4222,19.6082,130600.0
2005-03-14 09:35:00,22.14,22.25,22.14,22.24,69000.0,19.6082,19.7056,19.6082,19.6967,69000.0
2005-03-14 09:40:00,22.25,22.32,22.25,22.32,39800.0,19.7056,19.7676,19.7056,19.7676,39800.0
2005-03-14 09:45:00,22.31,22.33,22.28,22.31,36000.0,19.7587,19.7764,19.7322,19.7587,36000.0
2005-03-14 09:50:00,22.3,22.35,22.3,22.34,44600.0,19.7499,19.7941,19.7499,19.7853,44600.0
2005-03-14 09:55:00,22.34,22.37,22.33,22.36,27200.0,19.7853,19.8119,19.7764,19.803,27200.0
2005-03-14 10:00:00,22.34,22.38,22.34,22.38,27200.0,19.7853,19.8207,19.7853,19.8207,27200.0
2005-03-14 10:05:00,22.36,22.37,22.34,22.35,31600.0,19.803,19.8119,19.7853,19.7941,31600.0
2005-03-14 10:10:00,22.35,22.38,22.27,22.28,59600.0,19.7941,19.8207,19.7233,19.7322,59600.0
2005-03-14 10:15:00,22.27,22.35,22.26,22.35,74800.0,19.7233,19.7941,19.7144,19.7941,74800.0
2005-03-14 10:20:00,22.35,22.35,22.3,22.31,41000.0,19.7941,19.7941,19.7499,19.7587,41000.0
2005-03-14 10:25:00,22.3,22.34,22.29,22.34,36000.0,19.7499,19.7853,19.741,19.7853,36000.0
2005-03-14 10:30:00,22.33,22.41,22.32,22.39,100600.0,19.7764,19.8473,19.7676,19.8296,100600.0
2005-03-14 10:35:00,22.38,22.4,22.38,22.38,47400.0,19.8207,19.8384,19.8207,19.8207,47400.0
2005-03-14 10:40:00,22.39,22.39,22.34,22.34,48800.0,19.8296,19.8296,19.7853,19.7853,48800.0
2005-03-14 10:45:00,22.34,22.36,22.33,22.36,24000.0,19.7853,19.803,19.7764,19.803,24000.0
2005-03-14 10:50:00,22.36,22.39,22.36,22.36,53400.0,19.803,19.8296,19.803,19.803,53400.0
2005-03-14 10:55:00,22.37,22.39,22.36,22.39,32000.0,19.8119,19.8296,19.803,19.8296,32000.0
2005-03-14 11:00:00,22.39,22.4,22.38,22.39,46600.0,19.8296,19.8384,19.8207,19.8296,46600.0
2005-03-14 11:05:00,22.38,22.39,22.36,22.38,33800.0,19.8207,19.8296,19.803,19.8207,33800.0
2005-03-14 11:10:00,22.38,22.39,22.36,22.36,41400.0,19.8207,19.8296,19.803,19.803,41400.0
2005-03-14 11:15:00,22.36,22.39,22.36,22.39,21400.0,19.803,19.8296,19.803,19.8296,21400.0
2005-03-14 11:20:00,22.38,22.39,22.37,22.38,22200.0,19.8207,19.8296,19.8119,19.8207,22200.0
2005-03-14 11:25:00,22.38,22.38,22.38,22.38,8000.0,19.8207,19.8207,19.8207,19.8207,8000.0
2005-03-14 11:30:00,22.38,22.39,22.34,22.34,60200.0,19.8207,19.8296,19.7853,19.7853,60200.0
2005-03-14 11:35:00,22.35,22.36,22.32,22.32,29800.0,19.7941,19.803,19.7676,19.7676,29800.0
2005-03-14 11:40:00,22.33,22.33,22.29,22.3,46800.0,19.7764,19.7764,19.741,19.7499,46800.0
2005-03-14 11:45:00,22.3,22.32,22.29,22.3,28400.0,19.7499,19.7676,19.741,19.7499,28400.0
2005-03-14 11:50:00,22.32,22.32,22.29,22.3,26000.0,19.7676,19.7676,19.741,19.7499,26000.0
2005-03-14 11:55:00,22.31,22.31,22.29,22.3,13800.0,19.7587,19.7587,19.741,19.7499,13800.0
2005-03-14 12:00:00,22.3,22.31,22.29,22.3,14000.0,19.7499,19.7587,19.741,19.7499,14000.0
2005-03-14 12:05:00,22.3,22.33,22.3,22.33,23800.0,19.7499,19.7764,19.7499,19.7764,23800.0
2005-03-14 12:10:00,22.33,22.35,22.33,22.35,22600.0,19.7764,19.7941,19.7764,19.7941,22600.0
2005-03-14 12:15:00,22.35,22.35,22.33,22.34,19200.0,19.7941,19.7941,19.7764,19.7853,19200.0
2005-03-14 12:20:00,22.34,22.34,22.31,22.32,30000.0,19.7853,19.7853,19.7587,19.7676,30000.0
2005-03-14 12:25:00,22.32,22.33,22.3,22.3,63400.0,19.7676,19.7764,19.7499,19.7499,63400.0
2005-03-14 12:30:00,22.29,22.3,22.27,22.27,36400.0,19.741,19.7499,19.7233,19.7233,36400.0
2005-03-14 12:35:00,22.27,22.29,22.27,22.27,31800.0,19.7233,19.741,19.7233,19.7233,31800.0
2005-03-14 12:40:00,22.26,22.31,22.26,22.31,24800.0,19.7144,19.7587,19.7144,19.7587,24800.0
2005-03-14 12:45:00,22.31,22.31,22.27,22.3,17000.0,19.7587,19.7587,19.7233,19.7499,17000.0
2005-03-14 12:50:00,22.29,22.31,22.27,22.28,29800.0,19.741,19.7587,19.7233,19.7322,29800.0
2005-03-14 12:55:00,22.27,22.28,22.23,22.23,55800.0,19.7233,19.7322,19.6879,19.6879,55800.0
2005-03-14 13:00:00,22.23,22.25,22.2,22.24,51600.0,19.6879,19.7056,19.6613,19.6967,51600.0
2005-03-14 13:05:00,22.24,22.24,22.2,22.2,31200.0,19.6967,19.6967,19.6613,19.6613,31200.0
2005-03-14 13:10:00,22.19,22.24,22.19,22.23,32800.0,19.6524,19.6967,19.6524,19.6879,32800.0
2005-03-14 13:15:00,22.23,22.25,22.2,22.21,31400.0,19.6879,19.7056,19.6613,19.6702,31400.0
2005-03-14 13:20:00,22.21,22.21,22.18,22.18,18200.0,19.6702,19.6702,19.6436,19.6436,18200.0
2005-03-14 13:25:00,22.19,22.19,22.15,22.15,35400.0,19.6524,19.6524,19.617,19.617,35400.0
2005-03-14 13:30:00,22.16,22.18,22.16,22.16,24000.0,19.6259,19.6436,19.6259,19.6259,24000.0
2005-03-14 13:35:00,22.16,22.19,22.15,22.15,46800.0,19.6259,19.6524,19.617,19.617,46800.0
2005-03-14 13:40:00,22.15,22.18,22.15,22.18,23400.0,19.617,19.6436,19.617,19.6436,23400.0
2005-03-14 13:45:00,22.18,22.2,22.15,22.17,45000.0,19.6436,19.6613,19.617,19.6347,45000.0
2005-03-14 13:50:00,22.17,22.18,22.16,22.17,5200.0,19.6347,19.6436,19.6259,19.6347,5200.0
2005-03-14 13:55:00,22.17,22.2,22.15,22.18,25400.0,19.6347,19.6613,19.617,19.6436,25400.0
2005-03-14 14:00:00,22.2,22.22,22.18,22.2,18800.0,19.6613,19.679,19.6436,19.6613,18800.0
2005-03-14 14:05:00,22.2,22.23,22.18,22.19,30800.0,19.6613,19.6879,19.6436,19.6524,30800.0
2005-03-14 14:10:00,22.19,22.2,22.18,22.18,20000.0,19.6524,19.6613,19.6436,19.6436,20000.0
2005-03-14 14:15:00,22.18,22.18,22.16,22.18,33600.0,19.6436,19.6436,19.6259,19.6436,33600.0
2005-03-14 14:20:00,22.17,22.18,22.17,22.18,22400.0,19.6347,19.6436,19.6347,19.6436,22400.0
2005-03-14 14:25:00,22.18,22.18,22.15,22.15,40200.0,19.6436,19.6436,19.617,19.617,40200.0
2005-03-14 14:30:00,22.16,22.16,22.1,22.1,55000.0,19.6259,19.6259,19.5727,19.5727,55000.0
2005-03-14 14:35:00,22.1,22.11,22.09,22.1,56600.0,19.5727,19.5816,19.5639,19.5727,56600.0
2005-03-14 14:40:00,22.11,22.13,22.11,22.11,20000.0,19.5816,19.5993,19.5816,19.5816,20000.0
2005-03-14 14:45:00,22.11,22.15,22.11,22.11,42200.0,19.5816,19.617,19.5816,19.5816,42200.0
2005-03-14 14:50:00,22.12,22.12,22.1,22.11,16800.0,19.5904,19.5904,19.5727,19.5816,16800.0
2005-03-14 14:55:00,22.11,22.14,22.11,22.13,30600.0,19.5816,19.6082,19.5816,19.5993,30600.0
2005-03-14 15:00:00,22.14,22.19,22.13,22.18,38200.0,19.6082,19.6524,19.5993,19.6436,38200.0
2005-03-14 15:05:00,22.18,22.2,22.18,22.18,33800.0,19.6436,19.6613,19.6436,19.6436,33800.0
2005-03-14 15:10:00,22.18,22.2,22.18,22.2,27400.0,19.6436,19.6613,19.6436,19.6613,27400.0
2005-03-14 15:15:00,22.2,22.23,22.17,22.23,17800.0,19.6613,19.6879,19.6347,19.6879,17800.0
2005-03-14 15:20:00,22.23,22.23,22.2,22.2,20000.0,19.6879,19.6879,19.6613,19.6613,20000.0
2005-03-14 15:25:00,22.21,22.27,22.2,22.25,34200.0,19.6702,19.7233,19.6613,19.7056,34200.0
2005-03-14 15:30:00,22.24,22.27,22.23,22.24,38400.0,19.6967,19.7233,19.6879,19.6967,38400.0
2005-03-14 15:35:00,22.24,22.25,22.23,22.23,22000.0,19.6967,19.7056,19.6879,19.6879,22000.0
2005-03-14 15:40:00,22.24,22.24,22.17,22.17,46600.0,19.6967,19.6967,19.6347,19.6347,46600.0
2005-03-14 15:45:00,22.18,22.19,22.16,22.18,40600.0,19.6436,19.6524,19.6259,19.6436,40600.0
2005-03-14 15:50:00,22.18,22.21,22.16,22.17,58200.0,19.6436,19.6702,19.6259,19.6347,58200.0
2005-03-14 15:55:00,22.17,22.25,22.16,22.24,100600.0,19.6347,19.7056,19.6259,19.6967,100600.0
2005-03-15 09:30:00,22.23,22.33,22.16,22.33,68800.0,19.6879,19.7764,19.6259,19.7764,68800.0
2005-03-15 09:35:00,22.33,22.33,22.22,22.22,117000.0,19.7764,19.7764,19.679,19.679,117000.0
2005-03-15 09:40:00,22.21,22.25,22.16,22.18,71800.0,19.6702,19.7056,19.6259,19.6436,71800.0
2005-03-15 09:45:00,22.16,22.19,22.14,22.14,15600.0,19.6259,19.6524,19.6082,19.6082,15600.0
2005-03-15 09:50:00,22.13,22.13,22.03,22.04,67400.0,19.5993,19.5993,19.5107,19.5196,67400.0
2005-03-15 09:55:00,22.07,22.07,22.04,22.06,31200.0,19.5462,19.5462,19.5196,19.5373,31200.0
2005-03-15 10:00:00,22.04,22.1,21.95,21.95,77000.0,19.5196,19.5727,19.4399,19.4399,77000.0
2005-03-15 10:05:00,21.95,21.96,21.93,21.96,38400.0,19.4399,19.4487,19.4222,19.4487,38400.0
2005-03-15 10:10:00,21.96,21.97,21.91,21.92,31000.0,19.4487,19.4576,19.4045,19.4133,31000.0
2005-03-15 10:15:00,21.91,21.96,21.91,21.96,34600.0,19.4045,19.4487,19.4045,19.4487,34600.0
2005-03-15 10:20:00,21.96,21.96,21.9,21.92,23400.0,19.4487,19.4487,19.3956,19.4133,23400.0
2005-03-15 10:25:00,21.92,21.93,21.9,21.91,33000.0,19.4133,19.4222,19.3956,19.4045,33000.0
2005-03-15 10:30:00,21.9,21.91,21.88,21.88,39800.0,19.3956,19.4045,19.3779,19.3779,39800.0
2005-03-15 10:35:00,21.88,21.89,21.86,21.86,51200.0,19.3779,19.3867,19.3602,19.3602,51200.0
2005-03-15 10:40:00,21.86,21.86,21.79,21.81,34800.0,19.3602,19.3602,19.2982,19.3159,34800.0
2005-03-15 10:45:00,21.8,21.83,21.8,21.81,17000.0,19.307,19.3336,19.307,19.3159,17000.0
2005-03-15 10:50:00,21.81,21.83,21.79,21.82,61000.0,19.3159,19.3336,19.2982,19.3248,61000.0
2005-03-15 10:55:00,21.82,21.86,21.82,21.85,27000.0,19.3248,19.3602,19.3248,19.3513,27000.0
2005-03-15 11:00:00,21.85,21.89,21.85,21.85,40000.0,19.3513,19.3867,19.3513,19.3513,40000.0
2005-03-15 11:05:00,21.84,21.85,21.8,21.8,33400.0,19.3425,19.3513,19.307,19.307,33400.0
2005-03-15 11:10:00,21.8,21.8,21.79,21.8,22400.0,19.307,19.307,19.2982,19.307,22400.0
2005-03-15 11:15:00,21.79,21.8,21.77,21.77,49800.0,19.2982,19.307,19.2805,19.2805,49800.0
2005-03-15 11:20:00,21.77,21.77,21.7,21.7,60000.0,19.2805,19.2805,19.2185,19.2185,60000.0
2005-03-15 11:25:00,21.7,21.72,21.66,21.67,123200.0,19.2185,19.2362,19.1831,19.1919,123200.0
2005-03-15 11:30:00,21.67,21.68,21.66,21.68,26600.0,19.1919,19.2008,19.1831,19.2008,26600.0
2005-03-15 11:35:00,21.68,21.7,21.61,21.64,44600.0,19.2008,19.2185,19.1388,19.1653,44600.0
2005-03-15 11:40:00,21.65,21.65,21.55,21.58,53400.0,19.1742,19.1742,19.0856,19.1122,53400.0
2005-03-15 11:45:00,21.58,21.58,21.51,21.54,71400.0,19.1122,19.1122,19.0502,19.0768,71400.0
2005-03-15 11:50:00,21.53,21.53,21.48,21.5,86000.0,19.0679,19.0679,19.0236,19.0413,86000.0
2005-03-15 11:55:00,21.5,21.55,21.48,21.48,55800.0,19.0413,19.0856,19.0236,19.0236,55800.0
2005-03-15 12:00:00,21.48,21.48,21.45,21.48,53200.0,19.0236,19.0236,18.9971,19.0236,53200.0
2005-03-15 12:05:00,21.47,21.48,21.41,21.43,56200.0,19.0148,19.0236,18.9616,18.9794,56200.0
2005-03-15 12:10:00,21.43,21.48,21.41,21.47,46400.0,18.9794,19.0236,18.9616,19.0148,46400.0
2005-03-15 12:15:00,21.47,21.52,21.47,21.5,22600.0,19.0148,19.0591,19.0148,19.0413,22600.0
2005-03-15 12:20:00,21.5,21.52,21.48,21.48,47600.0,19.0413,19.0591,19.0236,19.0236,47600.0
2005-03-15 12:25:00,21.48,21.53,21.48,21.52,38400.0,19.0236,19.0679,19.0236,19.0591,38400.0
2005-03-15 12:30:00,21.53,21.53,21.43,21.45,60800.0,19.0679,19.0679,18.9794,18.9971,60800.0
2005-03-15 12:35:00,21.45,21.47,21.43,21.47,45600.0,18.9971,19.0148,18.9794,19.0148,45600.0
2005-03-15 12:40:00,21.47,21.47,21.45,21.46,24600.0,19.0148,19.0148,18.9971,19.0059,24600.0
2005-03-15 12:45:00,21.46,21.54,21.46,21.54,24000.0,19.0059,19.0768,19.0059,19.0768,24000.0
2005-03-15 12:50:00,21.54,21.55,21.53,21.53,29000.0,19.0768,19.0856,19.0679,19.0679,29000.0
2005-03-15 12:55:00,21.53,21.57,21.53,21.56,10800.0,19.0679,19.1033,19.0679,19.0945,10800.0
2005-03-15 13:00:00,21.57,21.59,21.56,21.59,41200.0,19.1033,19.1211,19.0945,19.1211,41200.0
2005-03-15 13:05:00,21.6,21.66,21.6,21.66,48200.0,19.1299,19.1831,19.1299,19.1831,48200.0
2005-03-15 13:10:00,21.66,21.67,21.65,21.65,54800.0,19.1831,19.1919,19.1742,19.1742,54800.0
2005-03-15 13:15:00,21.65,21.65,21.6,21.61,26200.0,19.1742,19.1742,19.1299,19.1388,26200.0
2005-03-15 13:20:00,21.6,21.61,21.59,21.61,93200.0,19.1299,19.1388,19.1211,19.1388,93200.0
2005-03-15 13:25:00,21.61,21.61,21.58,21.6,26600.0,19.1388,19.1388,19.1122,19.1299,26600.0
2005-03-15 13:30:00,21.6,21.6,21.57,21.58,34600.0,19.1299,19.1299,19.1033,19.1122,34600.0
2005-03-15 13:35:00,21.57,21.59,21.55,21.55,34800.0,19.1033,19.1211,19.0856,19.0856,34800.0
2005-03-15 13:40:00,21.54,21.54,21.5,21.5,31400.0,19.0768,19.0768,19.0413,19.0413,31400.0
2005-03-15 13:45:00,21.5,21.52,21.5,21.5,75600.0,19.0413,19.0591,19.0413,19.0413,75600.0
2005-03-15 13:50:00,21.5,21.52,21.5,21.52,22400.0,19.0413,19.0591,19.0413,19.0591,22400.0
2005-03-15 13:55:00,21.52,21.52,21.5,21.5,19600.0,19.0591,19.0591,19.0413,19.0413,19600.0
2005-03-15 14:00:00,21.5,21.53,21.5,21.52,25200.0,19.0413,19.0679,19.0413,19.0591,25200.0
2005-03-15 14:05:00,21.52,21.55,21.52,21.54,149200.0,19.0591,19.0856,19.0591,19.0768,149200.0
2005-03-15 14:10:00,21.53,21.54,21.52,21.54,86400.0,19.0679,19.0768,19.0591,19.0768,86400.0
2005-03-15 14:15:00,21.54,21.55,21.53,21.53,36200.0,19.0768,19.0856,19.0679,19.0679,36200.0
2005-03-15 14:20:00,21.53,21.55,21.52,21.53,235200.0,19.0679,19.0856,19.0591,19.0679,235200.0
2005-03-15 14:25:00,21.54,21.54,21.52,21.53,50400.0,19.0768,19.0768,19.0591,19.0679,50400.0
2005-03-15 14:30:00,21.53,21.54,21.49,21.49,109400.0,19.0679,19.0768,19.0325,19.0325,109400.0
2005-03-15 14:35:00,21.49,21.49,21.43,21.43,57200.0,19.0325,19.0325,18.9794,18.9794,57200.0
2005-03-15 14:40:00,21.43,21.45,21.41,21.41,35800.0,18.9794,18.9971,18.9616,18.9616,35800.0
2005-03-15 14:45:00,21.41,21.43,21.4,21.41,72200.0,18.9616,18.9794,18.9528,18.9616,72200.0
2005-03-15 14:50:00,21.41,21.44,21.4,21.41,94400.0,18.9616,18.9882,18.9528,18.9616,94400.0
2005-03-15 14:55:00,21.42,21.5,21.41,21.5,67200.0,18.9705,19.0413,18.9616,19.0413,67200.0
2005-03-15 15:00:00,21.5,21.53,21.5,21.5,70800.0,19.0413,19.0679,19.0413,19.0413,70800.0
2005-03-15 15:05:00,21.5,21.5,21.49,21.5,103200.0,19.0413,19.0413,19.0325,19.0413,103200.0
2005-03-15 15:10:00,21.5,21.53,21.5,21.53,195000.0,19.0413,19.0679,19.0413,19.0679,195000.0
2005-03-15 15:15:00,21.53,21.58,21.52,21.57,100400.0,19.0679,19.1122,19.0591,19.1033,100400.0
2005-03-15 15:20:00,21.57,21.58,21.52,21.52,60200.0,19.1033,19.1122,19.0591,19.0591,60200.0
2005-03-15 15:25:00,21.52,21.53,21.49,21.51,60800.0,19.0591,19.0679,19.0325,19.0502,60800.0
2005-03-15 15:30:00,21.51,21.53,21.51,21.53,44200.0,19.0502,19.0679,19.0502,19.0679,44200.0
2005-03-15 15:35:00,21.53,21.56,21.53,21.54,72600.0,19.0679,19.0945,19.0679,19.0768,72600.0
2005-03-15 15:40:00,21.54,21.57,21.53,21.57,90800.0,19.0768,19.1033,19.0679,19.1033,90800.0
2005-03-15 15:45:00,21.57,21.57,21.55,21.57,93000.0,19.1033,19.1033,19.0856,19.1033,93000.0
2005-03-15 15:50:00,21.57,21.57,21.53,21.55,94000.0,19.1033,19.1033,19.0679,19.0856,94000.0
2005-03-15 15:55:00,21.55,21.58,21.53,21.53,166000.0,19.0856,19.1122,19.0679,19.0679,166000.0
2005-03-16 09:30:00,21.43,21.68,21.43,21.67,58600.0,18.9794,19.2008,18.9794,19.1919,58600.0
2005-03-16 09:35:00,21.67,21.68,21.64,21.64,35600.0,19.1919,19.2008,19.1653,19.1653,35600.0
2005-03-16 09:40:00,21.64,21.64,21.53,21.54,75400.0,19.1653,19.1653,19.0679,19.0768,75400.0
2005-03-16 09:45:00,21.53,21.55,21.45,21.48,71400.0,19.0679,19.0856,18.9971,19.0236,71400.0
2005-03-16 09:50:00,21.48,21.5,21.45,21.48,65800.0,19.0236,19.0413,18.9971,19.0236,65800.0
2005-03-16 09:55:00,21.48,21.5,21.44,21.48,52400.0,19.0236,19.0413,18.9882,19.0236,52400.0
2005-03-16 10:00:00,21.48,21.99,21.48,21.54,83000.0,19.0236,19.4753,19.0236,19.0768,83000.0
2005-03-16 10:05:00,21.54,21.58,21.51,21.54,46400.0,19.0768,19.1122,19.0502,19.0768,46400.0
2005-03-16 10:10:00,21.55,21.58,21.52,21.58,36000.0,19.0856,19.1122,19.0591,19.1122,36000.0
2005-03-16 10:15:00,21.57,21.58,21.55,21.58,33400.0,19.1033,19.1122,19.0856,19.1122,33400.0
2005-03-16 10:20:00,21.58,21.6,21.52,21.55,34800.0,19.1122,19.1299,19.0591,19.0856,34800.0
2005-03-16 10:25:00,21.55,21.55,21.53,21.53,26600.0,19.0856,19.0856,19.0679,19.0679,26600.0
2005-03-16 10:30:00,21.53,21.55,21.53,21.53,58600.0,19.0679,19.0856,19.0679,19.0679,58600.0
2005-03-16 10:35:00,21.54,21.55,21.5,21.51,151600.0,19.0768,19.0856,19.0413,19.0502,151600.0
2005-03-16 10:40:00,21.5,21.52,21.49,21.5,52000.0,19.0413,19.0591,19.0325,19.0413,52000.0
2005-03-16 10:45:00,21.5,21.5,21.47,21.48,38000.0,19.0413,19.0413,19.0148,19.0236,38000.0
2005-03-16 10:50:00,21.47,21.51,21.47,21.5,40400.0,19.0148,19.0502,19.0148,19.0413,40400.0
2005-03-16 10:55:00,21.49,21.52,21.48,21.49,27200.0,19.0325,19.0591,19.0236,19.0325,27200.0
2005-03-16 11:00:00,21.49,21.5,21.46,21.48,56200.0,19.0325,19.0413,19.0059,19.0236,56200.0
2005-03-16 11:05:00,21.48,21.49,21.47,21.48,73200.0,19.0236,19.0325,19.0148,19.0236,73200.0
2005-03-16 11:10:00,21.48,21.49,21.46,21.48,79000.0,19.0236,19.0325,19.0059,19.0236,79000.0
2005-03-16 11:15:00,21.48,21.48,21.47,21.48,18000.0,19.0236,19.0236,19.0148,19.0236,18000.0
2005-03-16 11:20:00,21.48,21.48,21.46,21.48,24600.0,19.0236,19.0236,19.0059,19.0236,24600.0
2005-03-16 11:25:00,21.48,21.5,21.43,21.5,29600.0,19.0236,19.0413,18.9794,19.0413,29600.0
2005-03-16 11:30:00,21.49,21.49,21.48,21.48,29600.0,19.0325,19.0325,19.0236,19.0236,29600.0
2005-03-16 11:35:00,21.48,21.49,21.46,21.47,12800.0,19.0236,19.0325,19.0059,19.0148,12800.0
2005-03-16 11:40:00,21.47,21.47,21.47,21.47,16800.0,19.0148,19.0148,19.0148,19.0148,16800.0
2005-03-16 11:45:00,21.47,21.49,21.46,21.46,20000.0,19.0148,19.0325,19.0059,19.0059,20000.0
2005-03-16 11:50:00,21.47,21.49,21.47,21.48,14600.0,19.0148,19.0325,19.0148,19.0236,14600.0
2005-03-16 11:55:00,21.48,21.48,21.47,21.47,19000.0,19.0236,19.0236,19.0148,19.0148,19000.0
2005-03-16 12:00:00,21.47,21.49,21.47,21.47,23200.0,19.0148,19.0325,19.0148,19.0148,23200.0
2005-03-16 12:05:00,21.47,21.49,21.47,21.47,16000.0,19.0148,19.0325,19.0148,19.0148,16000.0
2005-03-16 12:10:00,21.47,21.48,21.47,21.47,17600.0,19.0148,19.0236,19.0148,19.0148,17600.0
2005-03-16 12:15:00,21.47,21.48,21.47,21.48,30600.0,19.0148,19.0236,19.0148,19.0236,30600.0
2005-03-16 12:20:00,21.47,21.48,21.47,21.47,21800.0,19.0148,19.0236,19.0148,19.0148,21800.0
2005-03-16 12:25:00,21.47,21.48,21.47,21.48,15200.0,19.0148,19.0236,19.0148,19.0236,15200.0
2005-03-16 12:30:00,21.48,21.48,21.47,21.48,11000.0,19.0236,19.0236,19.0148,19.0236,11000.0
2005-03-16 12:35:00,21.49,21.5,21.48,21.49,9800.0,19.0325,19.0413,19.0236,19.0325,9800.0
2005-03-16 12:40:00,21.48,21.48,21.47,21.48,14200.0,19.0236,19.0236,19.0148,19.0236,14200.0
2005-03-16 12:45:00,21.47,21.47,21.44,21.44,31000.0,19.0148,19.0148,18.9882,18.9882,31000.0
2005-03-16 12:50:00,21.45,21.46,21.45,21.46,29400.0,18.9971,19.0059,18.9971,19.0059,29400.0
2005-03-16 12:55:00,21.45,21.46,21.43,21.43,24800.0,18.9971,19.0059,18.9794,18.9794,24800.0
2005-03-16 13:00:00,21.43,21.46,21.41,21.45,34800.0,18.9794,19.0059,18.9616,18.9971,34800.0
2005-03-16 13:05:00,21.45,21.46,21.45,21.45,32200.0,18.9971,19.0059,18.9971,18.9971,32200.0
2005-03-16 13:10:00,21.45,21.46,21.45,21.45,26600.0,18.9971,19.0059,18.9971,18.9971,26600.0
2005-03-16 13:15:00,21.45,21.45,21.44,21.45,35400.0,18.9971,18.9971,18.9882,18.9971,35400.0
2005-03-16 13:20:00,21.45,21.45,21.45,21.45,5600.0,18.9971,18.9971,18.9971,18.9971,5600.0
2005-03-16 13:25:00,21.45,21.45,21.44,21.44,12600.0,18.9971,18.9971,18.9882,18.9882,12600.0
2005-03-16 13:30:00,21.44,21.45,21.43,21.45,72000.0,18.9882,18.9971,18.9794,18.9971,72000.0
2005-03-16 13:35:00,21.45,21.48,21.45,21.47,29000.0,18.9971,19.0236,18.9971,19.0148,29000.0
2005-03-16 13:40:00,21.46,21.47,21.46,21.47,13600.0,19.0059,19.0148,19.0059,19.0148,13600.0
2005-03-16 13:45:00,21.47,21.48,21.45,21.45,31400.0,19.0148,19.0236,18.9971,18.9971,31400.0
2005-03-16 13:50:00,21.45,21.45,21.44,21.44,20200.0,18.9971,18.9971,18.9882,18.9882,20200.0
2005-03-16 13:55:00,21.45,21.46,21.44,21.44,86000.0,18.9971,19.0059,18.9882,18.9882,86000.0
2005-03-16 14:00:00,21.44,21.45,21.4,21.41,46400.0,18.9882,18.9971,18.9528,18.9616,46400.0
2005-03-16 14:05:00,21.41,21.43,21.41,21.43,61400.0,18.9616,18.9794,18.9616,18.9794,61400.0
2005-03-16 14:10:00,21.43,21.44,21.41,21.44,22000.0,18.9794,18.9882,18.9616,18.9882,22000.0
2005-03-16 14:15:00,21.43,21.45,21.43,21.44,31800.0,18.9794,18.9971,18.9794,18.9882,31800.0
2005-03-16 14:20:00,21.45,21.46,21.43,21.43,23200.0,18.9971,19.0059,18.9794,18.9794,23200.0
2005-03-16 14:25:00,21.43,21.44,21.43,21.43,12400.0,18.9794,18.9882,18.9794,18.9794,12400.0
2005-03-16 14:30:00,21.43,21.46,21.43,21.46,44000.0,18.9794,19.0059,18.9794,19.0059,44000.0
2005-03-16 14:35:00,21.45,21.47,21.44,21.45,62400.0,18.9971,19.0148,18.9882,18.9971,62400.0
2005-03-16 14:40:00,21.45,21.46,21.45,21.45,35200.0,18.9971,19.0059,18.9971,18.9971,35200.0
2005-03-16 14:45:00,21.45,21.45,21.43,21.45,17800.0,18.9971,18.9971,18.9794,18.9971,17800.0
2005-03-16 14:50:00,21.45,21.46,21.45,21.45,70400.0,18.9971,19.0059,18.9971,18.9971,70400.0
2005-03-16 14:55:00,21.45,21.46,21.44,21.45,18400.0,18.9971,19.0059,18.9882,18.9971,18400.0
2005-03-16 15:00:00,21.45,21.45,21.45,21.45,31600.0,18.9971,18.9971,18.9971,18.9971,31600.0
2005-03-16 15:05:00,21.45,21.49,21.45,21.48,90800.0,18.9971,19.0325,18.9971,19.0236,90800.0
2005-03-16 15:10:00,21.48,21.48,21.43,21.47,23000.0,19.0236,19.0236,18.9794,19.0148,23000.0
2005-03-16 15:15:00,21.47,21.49,21.47,21.48,34400.0,19.0148,19.0325,19.0148,19.0236,34400.0
2005-03-16 15:20:00,21.48,21.49,21.47,21.48,46000.0,19.0236,19.0325,19.0148,19.0236,46000.0
2005-03-16 15:25:00,21.48,21.48,21.47,21.47,32800.0,19.0236,19.0236,19.0148,19.0148,32800.0
2005-03-16 15:30:00,21.47,21.49,21.47,21.48,103200.0,19.0148,19.0325,19.0148,19.0236,103200.0
2005-03-16 15:35:00,21.49,21.5,21.46,21.49,46000.0,19.0325,19.0413,19.0059,19.0325,46000.0
2005-03-16 15:40:00,21.49,21.5,21.46,21.49,15600.0,19.0325,19.0413,19.0059,19.0325,15600.0
2005-03-16 15:45:00,21.49,21.49,21.46,21.48,22000.0,19.0325,19.0325,19.0059,19.0236,22000.0
2005-03-16 15:50:00,21.49,21.51,21.47,21.48,34800.0,19.0325,19.0502,19.0148,19.0236,34800.0
2005-03-16 15:55:00,21.48,21.49,21.45,21.45,91200.0,19.0236,19.0325,18.9971,18.9971,91200.0
2005-03-17 09:30:00,21.46,21.51,21.43,21.43,42600.0,19.0059,19.0502,18.9794,18.9794,42600.0
2005-03-17 09:35:00,21.42,21.43,21.3,21.35,36600.0,18.9705,18.9794,18.8642,18.9085,36600.0
2005-03-17 09:40:00,21.34,21.35,21.33,21.34,9600.0,18.8996,18.9085,18.8908,18.8996,9600.0
2005-03-17 09:45:00,21.34,21.36,21.33,21.35,33600.0,18.8996,18.9174,18.8908,18.9085,33600.0
2005-03-17 09:50:00,21.36,21.42,21.36,21.4,21600.0,18.9174,18.9705,18.9174,18.9528,21600.0
2005-03-17 09:55:00,21.4,21.41,21.37,21.37,41200.0,18.9528,18.9616,18.9262,18.9262,41200.0
2005-03-17 10:00:00,21.38,21.39,21.3,21.35,44600.0,18.9351,18.9439,18.8642,18.9085,44600.0
2005-03-17 10:05:00,21.34,21.35,21.32,21.33,22400.0,18.8996,18.9085,18.8819,18.8908,22400.0
2005-03-17 10:10:00,21.34,21.34,21.29,21.31,40400.0,18.8996,18.8996,18.8554,18.8731,40400.0
2005-03-17 10:15:00,21.31,21.33,21.28,21.31,25600.0,18.8731,18.8908,18.8465,18.8731,25600.0
2005-03-17 10:20:00,21.31,21.41,21.31,21.34,38800.0,18.8731,18.9616,18.8731,18.8996,38800.0
2005-03-17 10:25:00,21.33,21.34,21.33,21.33,9000.0,18.8908,18.8996,18.8908,18.8908,9000.0
2005-03-17 10:30:00,21.33,21.35,21.33,21.33,26400.0,18.8908,18.9085,18.8908,18.8908,26400.0
2005-03-17 10:35:00,21.35,21.35,21.32,21.33,78400.0,18.9085,18.9085,18.8819,18.8908,78400.0
2005-03-17 10:40:00,21.33,21.33,21.29,21.29,35400.0,18.8908,18.8908,18.8554,18.8554,35400.0
2005-03-17 10:45:00,21.28,21.32,21.27,21.31,51600.0,18.8465,18.8819,18.8376,18.8731,51600.0
2005-03-17 10:50:00,21.3,21.3,21.28,21.29,23000.0,18.8642,18.8642,18.8465,18.8554,23000.0
2005-03-17 10:55:00,21.29,21.36,21.29,21.36,35800.0,18.8554,18.9174,18.8554,18.9174,35800.0
2005-03-17 11:00:00,21.36,21.38,21.36,21.36,6800.0,18.9174,18.9351,18.9174,18.9174,6800.0
2005-03-17 11:05:00,21.36,21.43,21.36,21.43,14400.0,18.9174,18.9794,18.9174,18.9794,14400.0
2005-03-17 11:10:00,21.42,21.43,21.39,21.39,23800.0,18.9705,18.9794,18.9439,18.9439,23800.0
2005-03-17 11:15:00,21.39,21.43,21.39,21.4,21000.0,18.9439,18.9794,18.9439,18.9528,21000.0
2005-03-17 11:20:00,21.4,21.41,21.39,21.4,17400.0,18.9528,18.9616,18.9439,18.9528,17400.0
2005-03-17 11:25:00,21.4,21.41,21.4,21.4,11400.0,18.9528,18.9616,18.9528,18.9528,11400.0
2005-03-17 11:30:00,21.41,21.41,21.4,21.4,9600.0,18.9616,18.9616,18.9528,18.9528,9600.0
2005-03-17 11:35:00,21.41,21.41,21.4,21.41,25800.0,18.9616,18.9616,18.9528,18.9616,25800.0
2005-03-17 11:40:00,21.41,21.41,21.36,21.4,24400.0,18.9616,18.9616,18.9174,18.9528,24400.0
2005-03-17 11:45:00,21.4,21.41,21.39,21.4,29200.0,18.9528,18.9616,18.9439,18.9528,29200.0
2005-03-17 11:50:00,21.4,21.4,21.4,21.4,3400.0,18.9528,18.9528,18.9528,18.9528,3400.0
2005-03-17 11:55:00,21.4,21.4,21.4,21.4,2200.0,18.9528,18.9528,18.9528,18.9528,2200.0
2005-03-17 12:00:00,21.4,21.4,21.37,21.39,13200.0,18.9528,18.9528,18.9262,18.9439,13200.0
2005-03-17 12:05:00,21.39,21.39,21.36,21.36,6800.0,18.9439,18.9439,18.9174,18.9174,6800.0
2005-03-17 12:10:00,21.36,21.36,21.34,21.36,15800.0,18.9174,18.9174,18.8996,18.9174,15800.0
2005-03-17 12:15:00,21.36,21.36,21.36,21.36,5000.0,18.9174,18.9174,18.9174,18.9174,5000.0
2005-03-17 12:20:00,21.36,21.38,21.36,21.38,7400.0,18.9174,18.9351,18.9174,18.9351,7400.0
2005-03-17 12:25:00,21.38,21.41,21.38,21.41,9000.0,18.9351,18.9616,18.9351,18.9616,9000.0
2005-03-17 12:30:00,21.4,21.47,21.4,21.44,45800.0,18.9528,19.0148,18.9528,18.9882,45800.0
2005-03-17 12:35:00,21.46,21.5,21.46,21.48,46600.0,19.0059,19.0413,19.0059,19.0236,46600.0
2005-03-17 12:40:00,21.48,21.48,21.47,21.47,5000.0,19.0236,19.0236,19.0148,19.0148,5000.0
2005-03-17 12:45:00,21.47,21.47,21.46,21.46,8600.0,19.0148,19.0148,19.0059,19.0059,8600.0
2005-03-17 12:50:00,21.46,21.47,21.45,21.46,15600.0,19.0059,19.0148,18.9971,19.0059,15600.0
2005-03-17 12:55:00,21.46,21.46,21.43,21.44,17000.0,19.0059,19.0059,18.9794,18.9882,17000.0
2005-03-17 13:00:00,21.44,21.46,21.44,21.46,12600.0,18.9882,19.0059,18.9882,19.0059,12600.0
2005-03-17 13:05:00,21.46,21.48,21.46,21.48,21600.0,19.0059,19.0236,19.0059,19.0236,21600.0
2005-03-17 13:10:00,21.47,21.49,21.47,21.48,19800.0,19.0148,19.0325,19.0148,19.0236,19800.0
2005-03-17 13:15:00,21.48,21.48,21.46,21.47,15400.0,19.0236,19.0236,19.0059,19.0148,15400.0
2005-03-17 13:20:00,21.47,21.48,21.47,21.48,8600.0,19.0148,19.0236,19.0148,19.0236,8600.0
2005-03-17 13:25:00,21.47,21.51,21.47,21.5,32600.0,19.0148,19.0502,19.0148,19.0413,32600.0
2005-03-17 13:30:00,21.5,21.5,21.49,21.5,36000.0,19.0413,19.0413,19.0325,19.0413,36000.0
2005-03-17 13:35:00,21.51,21.53,21.51,21.53,35600.0,19.0502,19.0679,19.0502,19.0679,35600.0
2005-03-17 13:40:00,21.53,21.54,21.53,21.53,8600.0,19.0679,19.0768,19.0679,19.0679,8600.0
2005-03-17 13:45:00,21.53,21.54,21.52,21.53,25200.0,19.0679,19.0768,19.0591,19.0679,25200.0
2005-03-17 13:50:00,21.53,21.54,21.5,21.5,13800.0,19.0679,19.0768,19.0413,19.0413,13800.0
2005-03-17 13:55:00,21.5,21.51,21.5,21.5,21600.0,19.0413,19.0502,19.0413,19.0413,21600.0
2005-03-17 14:00:00,21.5,21.54,21.5,21.52,51200.0,19.0413,19.0768,19.0413,19.0591,51200.0
2005-03-17 14:05:00,21.53,21.55,21.52,21.53,47800.0,19.0679,19.0856,19.0591,19.0679,47800.0
2005-03-17 14:10:00,21.53,21.57,21.52,21.56,25000.0,19.0679,19.1033,19.0591,19.0945,25000.0
2005-03-17 14:15:00,21.56,21.57,21.56,21.56,13000.0,19.0945,19.1033,19.0945,19.0945,13000.0
2005-03-17 14:20:00,21.56,21.64,21.53,21.63,64400.0,19.0945,19.1653,19.0679,19.1565,64400.0
2005-03-17 14:25:00,21.63,21.67,21.62,21.64,27400.0,19.1565,19.1919,19.1476,19.1653,27400.0
2005-03-17 14:30:00,21.64,21.71,21.64,21.69,55200.0,19.1653,19.2273,19.1653,19.2096,55200.0
2005-03-17 14:35:00,21.69,21.69,21.67,21.67,23800.0,19.2096,19.2096,19.1919,19.1919,23800.0
2005-03-17 14:40:00,21.67,21.7,21.67,21.68,19200.0,19.1919,19.2185,19.1919,19.2008,19200.0
2005-03-17 14:45:00,21.69,21.7,21.68,21.68,32400.0,19.2096,19.2185,19.2008,19.2008,32400.0
2005-03-17 14:50:00,21.68,21.69,21.67,21.67,38400.0,19.2008,19.2096,19.1919,19.1919,38400.0
2005-03-17 14:55:00,21.67,21.7,21.67,21.68,16200.0,19.1919,19.2185,19.1919,19.2008,16200.0
2005-03-17 15:00:00,21.67,21.7,21.66,21.67,24600.0,19.1919,19.2185,19.1831,19.1919,24600.0
2005-03-17 15:05:00,21.67,21.73,21.67,21.73,42600.0,19.1919,19.245,19.1919,19.245,42600.0
2005-03-17 15:10:00,21.73,21.73,21.72,21.72,12800.0,19.245,19.245,19.2362,19.2362,12800.0
2005-03-17 15:15:00,21.72,21.72,21.7,21.7,32600.0,19.2362,19.2362,19.2185,19.2185,32600.0
2005-03-17 15:20:00,21.7,21.72,21.69,21.7,31200.0,19.2185,19.2362,19.2096,19.2185,31200.0
2005-03-17 15:25:00,21.7,21.72,21.7,21.7,24000.0,19.2185,19.2362,19.2185,19.2185,24000.0
2005-03-17 15:30:00,21.7,21.71,21.7,21.7,24600.0,19.2185,19.2273,19.2185,19.2185,24600.0
2005-03-17 15:35:00,21.7,21.71,21.68,21.7,51000.0,19.2185,19.2273,19.2008,19.2185,51000.0
2005-03-17 15:40:00,21.7,21.71,21.69,21.7,40800.0,19.2185,19.2273,19.2096,19.2185,40800.0
2005-03-17 15:45:00,21.7,21.73,21.7,21.7,38600.0,19.2185,19.245,19.2185,19.2185,38600.0
2005-03-17 15:50:00,21.7,21.75,21.7,21.74,186800.0,19.2185,19.2628,19.2185,19.2539,186800.0
2005-03-17 15:55:00,21.74,21.74,21.67,21.7,176000.0,19.2539,19.2539,19.1919,19.2185,176000.0
2005-03-18 09:30:00,21.68,21.75,21.56,21.61,767600.0,19.2008,19.2628,19.0945,19.1388,767600.0
2005-03-18 09:35:00,21.59,21.64,21.5,21.56,43200.0,19.1211,19.1653,19.0413,19.0945,43200.0
2005-03-18 09:40:00,21.53,21.69,21.53,21.67,116000.0,19.0679,19.2096,19.0679,19.1919,116000.0
2005-03-18 09:45:00,21.67,21.74,21.67,21.68,34800.0,19.1919,19.2539,19.1919,19.2008,34800.0
2005-03-18 09:50:00,21.68,21.83,21.64,21.81,96200.0,19.2008,19.3336,19.1653,19.3159,96200.0
2005-03-18 09:55:00,21.79,21.81,21.66,21.75,59200.0,19.2982,19.3159,19.1831,19.2628,59200.0
2005-03-18 10:00:00,21.77,21.77,21.7,21.75,61200.0,19.2805,19.2805,19.2185,19.2628,61200.0
2005-03-18 10:05:00,21.75,21.79,21.75,21.75,18800.0,19.2628,19.2982,19.2628,19.2628,18800.0
2005-03-18 10:10:00,21.75,21.83,21.75,21.79,40800.0,19.2628,19.3336,19.2628,19.2982,40800.0
2005-03-18 10:15:00,21.8,21.82,21.77,21.78,19800.0,19.307,19.3248,19.2805,19.2893,19800.0
2005-03-18 10:20:00,21.78,21.81,21.78,21.79,10200.0,19.2893,19.3159,19.2893,19.2982,10200.0
2005-03-18 10:25:00,21.78,21.85,21.77,21.84,24400.0,19.2893,19.3513,19.2805,19.3425,24400.0
2005-03-18 10:30:00,21.85,21.85,21.74,21.76,43600.0,19.3513,19.3513,19.2539,19.2716,43600.0
2005-03-18 10:35:00,21.76,21.76,21.73,21.73,26200.0,19.2716,19.2716,19.245,19.245,26200.0
2005-03-18 10:40:00,21.73,21.79,21.72,21.75,60800.0,19.245,19.2982,19.2362,19.2628,60800.0
2005-03-18 10:45:00,21.75,21.79,21.73,21.75,44400.0,19.2628,19.2982,19.245,19.2628,44400.0
2005-03-18 10:50:00,21.75,21.75,21.71,21.72,19800.0,19.2628,19.2628,19.2273,19.2362,19800.0
2005-03-18 10:55:00,21.73,21.74,21.69,21.72,26200.0,19.245,19.2539,19.2096,19.2362,26200.0
2005-03-18 11:00:00,21.73,21.75,21.73,21.73,22800.0,19.245,19.2628,19.245,19.245,22800.0
2005-03-18 11:05:00,21.74,21.75,21.74,21.75,18800.0,19.2539,19.2628,19.2539,19.2628,18800.0
2005-03-18 11:10:00,21.75,21.75,21.7,21.71,25000.0,19.2628,19.2628,19.2185,19.2273,25000.0
2005-03-18 11:15:00,21.71,21.72,21.69,21.69,8800.0,19.2273,19.2362,19.2096,19.2096,8800.0
2005-03-18 11:20:00,21.68,21.73,21.67,21.73,26000.0,19.2008,19.245,19.1919,19.245,26000.0
2005-03-18 11:25:00,21.71,21.75,21.71,21.74,25400.0,19.2273,19.2628,19.2273,19.2539,25400.0
2005-03-18 11:30:00,21.74,21.74,21.7,21.7,8000.0,19.2539,19.2539,19.2185,19.2185,8000.0
2005-03-18 11:35:00,21.71,21.72,21.7,21.7,11600.0,19.2273,19.2362,19.2185,19.2185,11600.0
2005-03-18 11:40:00,21.71,21.72,21.7,21.7,7200.0,19.2273,19.2362,19.2185,19.2185,7200.0
2005-03-18 11:45:00,21.7,21.71,21.7,21.7,5800.0,19.2185,19.2273,19.2185,19.2185,5800.0
2005-03-18 11:50:00,21.7,21.71,21.7,21.7,7400.0,19.2185,19.2273,19.2185,19.2185,7400.0
2005-03-18 11:55:00,21.71,21.71,21.7,21.7,9000.0,19.2273,19.2273,19.2185,19.2185,9000.0
2005-03-18 12:00:00,21.69,21.71,21.69,21.7,7800.0,19.2096,19.2273,19.2096,19.2185,7800.0
2005-03-18 12:05:00,21.7,21.71,21.7,21.71,17400.0,19.2185,19.2273,19.2185,19.2273,17400.0
2005-03-18 12:10:00,21.71,21.74,21.71,21.74,8200.0,19.2273,19.2539,19.2273,19.2539,8200.0
2005-03-18 12:15:00,21.73,21.73,21.73,21.73,10600.0,19.245,19.245,19.245,19.245,10600.0
2005-03-18 12:20:00,21.73,21.73,21.72,21.73,12600.0,19.245,19.245,19.2362,19.245,12600.0
2005-03-18 12:25:00,21.73,21.73,21.73,21.73,3400.0,19.245,19.245,19.245,19.245,3400.0
2005-03-18 12:30:00,21.73,21.74,21.72,21.73,6800.0,19.245,19.2539,19.2362,19.245,6800.0
2005-03-18 12:35:00,21.73,21.75,21.72,21.75,6000.0,19.245,19.2628,19.2362,19.2628,6000.0
2005-03-18 12:40:00,21.75,21.75,21.74,21.74,6200.0,19.2628,19.2628,19.2539,19.2539,6200.0
2005-03-18 12:45:00,21.74,21.74,21.73,21.74,3800.0,19.2539,19.2539,19.245,19.2539,3800.0
2005-03-18 12:50:00,21.74,21.74,21.73,21.74,11800.0,19.2539,19.2539,19.245,19.2539,11800.0
2005-03-18 12:55:00,21.74,21.74,21.72,21.74,18600.0,19.2539,19.2539,19.2362,19.2539,18600.0
2005-03-18 13:00:00,21.74,21.74,21.68,21.71,40400.0,19.2539,19.2539,19.2008,19.2273,40400.0
2005-03-18 13:05:00,21.71,21.71,21.68,21.7,16800.0,19.2273,19.2273,19.2008,19.2185,16800.0
2005-03-18 13:10:00,21.7,21.71,21.7,21.71,7200.0,19.2185,19.2273,19.2185,19.2273,7200.0
2005-03-18 13:15:00,21.7,21.72,21.69,21.7,19200.0,19.2185,19.2362,19.2096,19.2185,19200.0
2005-03-18 13:20:00,21.71,21.71,21.7,21.7,5600.0,19.2273,19.2273,19.2185,19.2185,5600.0
2005-03-18 13:25:00,21.7,21.71,21.7,21.71,5000.0,19.2185,19.2273,19.2185,19.2273,5000.0
2005-03-18 13:30:00,21.7,21.71,21.7,21.7,3600.0,19.2185,19.2273,19.2185,19.2185,3600.0
2005-03-18 13:35:00,21.71,21.71,21.7,21.7,13800.0,19.2273,19.2273,19.2185,19.2185,13800.0
2005-03-18 13:40:00,21.71,21.71,21.68,21.7,21800.0,19.2273,19.2273,19.2008,19.2185,21800.0
2005-03-18 13:45:00,21.7,21.7,21.68,21.7,16000.0,19.2185,19.2185,19.2008,19.2185,16000.0
2005-03-18 13:50:00,21.7,21.75,21.69,21.73,33800.0,19.2185,19.2628,19.2096,19.245,33800.0
2005-03-18 13:55:00,21.73,21.75,21.68,21.73,45600.0,19.245,19.2628,19.2008,19.245,45600.0
2005-03-18 14:00:00,21.73,21.73,21.72,21.72,14000.0,19.245,19.245,19.2362,19.2362,14000.0
2005-03-18 14:05:00,21.73,21.73,21.71,21.71,10800.0,19.245,19.245,19.2273,19.2273,10800.0
2005-03-18 14:10:00,21.72,21.72,21.68,21.71,10600.0,19.2362,19.2362,19.2008,19.2273,10600.0
2005-03-18 14:15:00,21.71,21.71,21.7,21.71,13400.0,19.2273,19.2273,19.2185,19.2273,13400.0
2005-03-18 14:20:00,21.71,21.72,21.71,21.71,11400.0,19.2273,19.2362,19.2273,19.2273,11400.0
2005-03-18 14:25:00,21.72,21.72,21.71,21.72,5000.0,19.2362,19.2362,19.2273,19.2362,5000.0
2005-03-18 14:30:00,21.71,21.73,21.7,21.71,13600.0,19.2273,19.245,19.2185,19.2273,13600.0
2005-03-18 14:35:00,21.71,21.72,21.71,21.71,9000.0,19.2273,19.2362,19.2273,19.2273,9000.0
2005-03-18 14:40:00,21.71,21.71,21.7,21.7,8600.0,19.2273,19.2273,19.2185,19.2185,8600.0
2005-03-18 14:45:00,21.7,21.73,21.68,21.71,25000.0,19.2185,19.245,19.2008,19.2273,25000.0
2005-03-18 14:50:00,21.7,21.73,21.69,21.7,51800.0,19.2185,19.245,19.2096,19.2185,51800.0
2005-03-18 14:55:00,21.7,21.71,21.7,21.71,20400.0,19.2185,19.2273,19.2185,19.2273,20400.0
2005-03-18 15:00:00,21.7,21.71,21.7,21.7,59000.0,19.2185,19.2273,19.2185,19.2185,59000.0
2005-03-18 15:05:00,21.7,21.7,21.65,21.66,29600.0,19.2185,19.2185,19.1742,19.1831,29600.0
2005-03-18 15:10:00,21.66,21.67,21.66,21.66,21000.0,19.1831,19.1919,19.1831,19.1831,21000.0
2005-03-18 15:15:00,21.67,21.67,21.66,21.66,74800.0,19.1919,19.1919,19.1831,19.1831,74800.0
2005-03-18 15:20:00,21.66,21.68,21.66,21.68,39000.0,19.1831,19.2008,19.1831,19.2008,39000.0
2005-03-18 15:25:00,21.68,21.71,21.67,21.7,29400.0,19.2008,19.2273,19.1919,19.2185,29400.0
2005-03-18 15:30:00,21.71,21.72,21.68,21.69,28600.0,19.2273,19.2362,19.2008,19.2096,28600.0
2005-03-18 15:35:00,21.7,21.7,21.69,21.69,16400.0,19.2185,19.2185,19.2096,19.2096,16400.0
2005-03-18 15:40:00,21.7,21.75,21.69,21.75,55600.0,19.2185,19.2628,19.2096,19.2628,55600.0
2005-03-18 15:45:00,21.75,21.75,21.72,21.73,31400.0,19.2628,19.2628,19.2362,19.245,31400.0
2005-03-18 15:50:00,21.72,21.74,21.7,21.71,45800.0,19.2362,19.2539,19.2185,19.2273,45800.0
2005-03-18 15:55:00,21.71,21.72,21.68,21.69,50000.0,19.2273,19.2362,19.2008,19.2096,50000.0
2005-03-21 09:30:00,21.73,21.84,21.65,21.77,34000.0,19.245,19.3425,19.1742,19.2805,34000.0
2005-03-21 09:35:00,21.77,21.79,21.73,21.73,72400.0,19.2805,19.2982,19.245,19.245,72400.0
2005-03-21 09:40:00,21.72,21.72,21.68,21.68,11600.0,19.2362,19.2362,19.2008,19.2008,11600.0
2005-03-21 09:45:00,21.68,21.68,21.66,21.66,20000.0,19.2008,19.2008,19.1831,19.1831,20000.0
2005-03-21 09:50:00,21.66,21.7,21.66,21.69,16400.0,19.1831,19.2185,19.1831,19.2096,16400.0
2005-03-21 09:55:00,21.7,21.72,21.69,21.69,22000.0,19.2185,19.2362,19.2096,19.2096,22000.0
2005-03-21 10:00:00,21.7,21.7,21.68,21.68,18200.0,19.2185,19.2185,19.2008,19.2008,18200.0
2005-03-21 10:05:00,21.68,21.69,21.68,21.69,45000.0,19.2008,19.2096,19.2008,19.2096,45000.0
2005-03-21 10:10:00,21.7,21.7,21.69,21.69,19400.0,19.2185,19.2185,19.2096,19.2096,19400.0
2005-03-21 10:15:00,21.69,21.7,21.67,21.7,64400.0,19.2096,19.2185,19.1919,19.2185,64400.0
2005-03-21 10:20:00,21.7,21.7,21.69,21.7,45000.0,19.2185,19.2185,19.2096,19.2185,45000.0
2005-03-21 10:25:00,21.7,21.71,21.68,21.69,78000.0,19.2185,19.2273,19.2008,19.2096,78000.0
2005-03-21 10:30:00,21.7,21.7,21.68,21.68,61000.0,19.2185,19.2185,19.2008,19.2008,61000.0
2005-03-21 10:35:00,21.68,21.7,21.68,21.7,48800.0,19.2008,19.2185,19.2008,19.2185,48800.0
2005-03-21 10:40:00,21.69,21.7,21.67,21.68,55200.0,19.2096,19.2185,19.1919,19.2008,55200.0
2005-03-21 10:45:00,21.7,21.72,21.68,21.72,79800.0,19.2185,19.2362,19.2008,19.2362,79800.0
2005-03-21 10:50:00,21.73,21.75,21.72,21.74,81000.0,19.245,19.2628,19.2362,19.2539,81000.0
2005-03-21 10:55:00,21.74,21.75,21.73,21.75,20200.0,19.2539,19.2628,19.245,19.2628,20200.0
2005-03-21 11:00:00,21.75,21.75,21.74,21.75,58800.0,19.2628,19.2628,19.2539,19.2628,58800.0
2005-03-21 11:05:00,21.74,21.75,21.74,21.74,88600.0,19.2539,19.2628,19.2539,19.2539,88600.0
2005-03-21 11:10:00,21.74,21.75,21.74,21.75,32200.0,19.2539,19.2628,19.2539,19.2628,32200.0
2005-03-21 11:15:00,21.75,21.75,21.74,21.75,19400.0,19.2628,19.2628,19.2539,19.2628,19400.0
2005-03-21 11:20:00,21.75,21.77,21.75,21.77,58400.0,19.2628,19.2805,19.2628,19.2805,58400.0
2005-03-21 11:25:00,21.77,21.8,21.77,21.8,12400.0,19.2805,19.307,19.2805,19.307,12400.0
2005-03-21 11:30:00,21.79,21.89,21.79,21.88,32600.0,19.2982,19.3867,19.2982,19.3779,32600.0
2005-03-21 11:35:00,21.89,21.91,21.88,21.9,28000.0,19.3867,19.4045,19.3779,19.3956,28000.0
2005-03-21 11:40:00,21.9,21.93,21.9,21.93,41800.0,19.3956,19.4222,19.3956,19.4222,41800.0
2005-03-21 11:45:00,21.93,21.94,21.93,21.93,20000.0,19.4222,19.431,19.4222,19.4222,20000.0
2005-03-21 11:50:00,21.93,21.93,21.92,21.92,31600.0,19.4222,19.4222,19.4133,19.4133,31600.0
2005-03-21 11:55:00,21.92,21.92,21.9,21.91,69400.0,19.4133,19.4133,19.3956,19.4045,69400.0
2005-03-21 12:00:00,21.92,22.06,21.92,22.04,56800.0,19.4133,19.5373,19.4133,19.5196,56800.0
2005-03-21 12:05:00,22.04,22.09,21.99,22.02,47800.0,19.5196,19.5639,19.4753,19.5019,47800.0
2005-03-21 12:10:00,22.03,22.09,21.99,22.07,30800.0,19.5107,19.5639,19.4753,19.5462,30800.0
2005-03-21 12:15:00,22.06,22.11,22.06,22.11,26400.0,19.5373,19.5816,19.5373,19.5816,26400.0
2005-03-21 12:20:00,22.11,22.15,22.11,22.15,35200.0,19.5816,19.617,19.5816,19.617,35200.0
2005-03-21 12:25:00,22.16,22.17,22.14,22.15,59000.0,19.6259,19.6347,19.6082,19.617,59000.0
2005-03-21 12:30:00,22.14,22.15,22.11,22.13,84400.0,19.6082,19.617,19.5816,19.5993,84400.0
2005-03-21 12:35:00,22.11,22.15,22.11,22.13,40600.0,19.5816,19.617,19.5816,19.5993,40600.0
2005-03-21 12:40:00,22.12,22.14,22.12,22.13,61600.0,19.5904,19.6082,19.5904,19.5993,61600.0
2005-03-21 12:45:00,22.12,22.14,22.11,22.12,102000.0,19.5904,19.6082,19.5816,19.5904,102000.0
2005-03-21 12:50:00,22.12,22.13,22.08,22.08,43200.0,19.5904,19.5993,19.555,19.555,43200.0
2005-03-21 12:55:00,22.08,22.08,22.06,22.06,7600.0,19.555,19.555,19.5373,19.5373,7600.0
2005-03-21 13:00:00,22.07,22.07,22.02,22.02,12200.0,19.5462,19.5462,19.5019,19.5019,12200.0
2005-03-21 13:05:00,22.02,22.03,21.97,21.98,113400.0,19.5019,19.5107,19.4576,19.4665,113400.0
2005-03-21 13:10:00,21.99,21.99,21.97,21.97,41800.0,19.4753,19.4753,19.4576,19.4576,41800.0
2005-03-21 13:15:00,21.97,21.99,21.97,21.98,10000.0,19.4576,19.4753,19.4576,19.4665,10000.0
2005-03-21 13:20:00,21.98,21.99,21.98,21.98,125800.0,19.4665,19.4753,19.4665,19.4665,125800.0
2005-03-21 13:25:00,21.99,22.01,21.98,21.99,48600.0,19.4753,19.493,19.4665,19.4753,48600.0
2005-03-21 13:30:00,22.0,22.0,21.98,22.0,11400.0,19.4842,19.4842,19.4665,19.4842,11400.0
2005-03-21 13:35:00,22.0,22.0,21.99,21.99,22600.0,19.4842,19.4842,19.4753,19.4753,22600.0
2005-03-21 13:40:00,21.99,21.99,21.99,21.99,5800.0,19.4753,19.4753,19.4753,19.4753,5800.0
2005-03-21 13:45:00,21.99,21.99,21.97,21.97,46000.0,19.4753,19.4753,19.4576,19.4576,46000.0
2005-03-21 13:50:00,21.97,21.97,21.95,21.95,18400.0,19.4576,19.4576,19.4399,19.4399,18400.0
2005-03-21 13:55:00,21.95,21.96,21.93,21.93,18000.0,19.4399,19.4487,19.4222,19.4222,18000.0
2005-03-21 14:00:00,21.93,21.93,21.85,21.86,49600.0,19.4222,19.4222,19.3513,19.3602,49600.0
2005-03-21 14:05:00,21.85,21.87,21.84,21.86,16000.0,19.3513,19.369,19.3425,19.3602,16000.0
2005-03-21 14:10:00,21.88,21.9,21.87,21.88,22600.0,19.3779,19.3956,19.369,19.3779,22600.0
2005-03-21 14:15:00,21.88,21.9,21.88,21.9,23800.0,19.3779,19.3956,19.3779,19.3956,23800.0
2005-03-21 14:20:00,21.9,21.9,21.86,21.86,50600.0,19.3956,19.3956,19.3602,19.3602,50600.0
2005-03-21 14:25:00,21.86,21.88,21.84,21.85,31600.0,19.3602,19.3779,19.3425,19.3513,31600.0
2005-03-21 14:30:00,21.85,21.88,21.85,21.88,25000.0,19.3513,19.3779,19.3513,19.3779,25000.0
2005-03-21 14:35:00,21.88,21.89,21.87,21.89,82800.0,19.3779,19.3867,19.369,19.3867,82800.0
2005-03-21 14:40:00,21.89,21.91,21.89,21.89,22800.0,19.3867,19.4045,19.3867,19.3867,22800.0
2005-03-21 14:45:00,21.89,21.89,21.88,21.88,66200.0,19.3867,19.3867,19.3779,19.3779,66200.0
2005-03-21 14:50:00,21.89,21.89,21.88,21.88,10200.0,19.3867,19.3867,19.3779,19.3779,10200.0
2005-03-21 14:55:00,21.88,21.88,21.86,21.86,25600.0,19.3779,19.3779,19.3602,19.3602,25600.0
2005-03-21 15:00:00,21.86,21.86,21.85,21.85,22600.0,19.3602,19.3602,19.3513,19.3513,22600.0
2005-03-21 15:05:00,21.85,21.85,21.84,21.85,77000.0,19.3513,19.3513,19.3425,19.3513,77000.0
2005-03-21 15:10:00,21.85,21.93,21.85,21.93,50400.0,19.3513,19.4222,19.3513,19.4222,50400.0
2005-03-21 15:15:00,21.93,21.96,21.93,21.96,22800.0,19.4222,19.4487,19.4222,19.4487,22800.0
2005-03-21 15:20:00,21.95,22.05,21.95,22.04,33800.0,19.4399,19.5285,19.4399,19.5196,33800.0
2005-03-21 15:25:00,22.05,22.05,21.86,22.02,93600.0,19.5285,19.5285,19.3602,19.5019,93600.0
2005-03-21 15:30:00,22.02,22.02,21.98,21.99,50400.0,19.5019,19.5019,19.4665,19.4753,50400.0
2005-03-21 15:35:00,21.99,22.0,21.98,22.0,17200.0,19.4753,19.4842,19.4665,19.4842,17200.0
2005-03-21 15:40:00,22.0,22.0,21.98,21.98,27800.0,19.4842,19.4842,19.4665,19.4665,27800.0
2005-03-21 15:45:00,21.98,21.99,21.98,21.98,40600.0,19.4665,19.4753,19.4665,19.4665,40600.0
2005-03-21 15:50:00,21.98,22.0,21.98,22.0,90800.0,19.4665,19.4842,19.4665,19.4842,90800.0
2005-03-21 15:55:00,22.0,22.0,21.93,21.98,57200.0,19.4842,19.4842,19.4222,19.4665,57200.0
2005-03-22 09:30:00,21.9,22.04,21.88,22.04,70400.0,19.3956,19.5196,19.3779,19.5196,70400.0
2005-03-22 09:35:00,22.04,22.1,22.04,22.09,40200.0,19.5196,19.5727,19.5196,19.5639,40200.0
2005-03-22 09:40:00,22.09,22.1,22.08,22.09,7600.0,19.5639,19.5727,19.555,19.5639,7600.0
2005-03-22 09:45:00,22.09,22.11,22.04,22.06,52200.0,19.5639,19.5816,19.5196,19.5373,52200.0
2005-03-22 09:50:00,22.06,22.06,21.97,22.03,32400.0,19.5373,19.5373,19.4576,19.5107,32400.0
2005-03-22 09:55:00,22.02,22.09,22.01,22.08,9200.0,19.5019,19.5639,19.493,19.555,9200.0
2005-03-22 10:00:00,22.1,22.1,22.06,22.07,24400.0,19.5727,19.5727,19.5373,19.5462,24400.0
2005-03-22 10:05:00,22.06,22.07,22.04,22.06,8000.0,19.5373,19.5462,19.5196,19.5373,8000.0
2005-03-22 10:10:00,22.04,22.04,22.0,22.0,9600.0,19.5196,19.5196,19.4842,19.4842,9600.0
2005-03-22 10:15:00,22.0,22.0,21.98,21.99,21400.0,19.4842,19.4842,19.4665,19.4753,21400.0
2005-03-22 10:20:00,21.99,22.05,21.98,22.02,29200.0,19.4753,19.5285,19.4665,19.5019,29200.0
2005-03-22 10:25:00,22.01,22.01,21.99,22.0,7800.0,19.493,19.493,19.4753,19.4842,7800.0
2005-03-22 10:30:00,21.98,22.05,21.98,22.04,13400.0,19.4665,19.5285,19.4665,19.5196,13400.0
2005-03-22 10:35:00,22.03,22.04,22.01,22.02,13400.0,19.5107,19.5196,19.493,19.5019,13400.0
2005-03-22 10:40:00,22.01,22.03,21.95,21.97,31800.0,19.493,19.5107,19.4399,19.4576,31800.0
2005-03-22 10:45:00,21.97,22.02,21.97,22.0,10000.0,19.4576,19.5019,19.4576,19.4842,10000.0
2005-03-22 10:50:00,22.0,22.0,21.99,21.99,16000.0,19.4842,19.4842,19.4753,19.4753,16000.0
2005-03-22 10:55:00,21.99,22.01,21.99,22.0,16000.0,19.4753,19.493,19.4753,19.4842,16000.0
2005-03-22 11:00:00,22.0,22.0,21.99,21.99,14600.0,19.4842,19.4842,19.4753,19.4753,14600.0
2005-03-22 11:05:00,21.98,22.0,21.98,21.99,10800.0,19.4665,19.4842,19.4665,19.4753,10800.0
2005-03-22 11:10:00,21.99,21.99,21.98,21.98,23600.0,19.4753,19.4753,19.4665,19.4665,23600.0
2005-03-22 11:15:00,21.98,21.99,21.94,21.94,30200.0,19.4665,19.4753,19.431,19.431,30200.0
2005-03-22 11:20:00,21.94,21.94,21.89,21.9,12800.0,19.431,19.431,19.3867,19.3956,12800.0
2005-03-22 11:25:00,21.9,21.91,21.89,21.9,19200.0,19.3956,19.4045,19.3867,19.3956,19200.0
2005-03-22 11:30:00,21.9,21.93,21.9,21.93,48800.0,19.3956,19.4222,19.3956,19.4222,48800.0
2005-03-22 11:35:00,21.92,21.92,21.91,21.91,26400.0,19.4133,19.4133,19.4045,19.4045,26400.0
2005-03-22 11:40:00,21.92,21.92,21.9,21.91,6200.0,19.4133,19.4133,19.3956,19.4045,6200.0
2005-03-22 11:45:00,21.91,21.91,21.91,21.91,8800.0,19.4045,19.4045,19.4045,19.4045,8800.0
2005-03-22 11:50:00,21.91,21.92,21.91,21.91,6200.0,19.4045,19.4133,19.4045,19.4045,6200.0
2005-03-22 11:55:00,21.91,21.91,21.91,21.91,5000.0,19.4045,19.4045,19.4045,19.4045,5000.0
2005-03-22 12:00:00,21.92,21.96,21.92,21.95,19600.0,19.4133,19.4487,19.4133,19.4399,19600.0
2005-03-22 12:05:00,21.96,21.96,21.96,21.96,6200.0,19.4487,19.4487,19.4487,19.4487,6200.0
2005-03-22 12:10:00,21.96,22.0,21.96,22.0,22000.0,19.4487,19.4842,19.4487,19.4842,22000.0
2005-03-22 12:15:00,22.0,22.0,22.0,22.0,15400.0,19.4842,19.4842,19.4842,19.4842,15400.0
2005-03-22 12:20:00,22.0,22.0,21.98,21.98,12000.0,19.4842,19.4842,19.4665,19.4665,12000.0
2005-03-22 12:25:00,21.99,22.0,21.99,21.99,30600.0,19.4753,19.4842,19.4753,19.4753,30600.0
2005-03-22 12:30:00,21.98,22.0,21.97,21.98,22000.0,19.4665,19.4842,19.4576,19.4665,22000.0
2005-03-22 12:35:00,21.98,21.98,21.98,21.98,2800.0,19.4665,19.4665,19.4665,19.4665,2800.0
2005-03-22 12:40:00,21.98,21.99,21.98,21.99,7000.0,19.4665,19.4753,19.4665,19.4753,7000.0
2005-03-22 12:45:00,21.99,21.99,21.98,21.98,7800.0,19.4753,19.4753,19.4665,19.4665,7800.0
2005-03-22 12:50:00,21.98,21.99,21.97,21.98,14400.0,19.4665,19.4753,19.4576,19.4665,14400.0
2005-03-22 12:55:00,21.98,21.99,21.98,21.98,1800.0,19.4665,19.4753,19.4665,19.4665,1800.0
2005-03-22 13:00:00,21.99,21.99,21.98,21.99,3600.0,19.4753,19.4753,19.4665,19.4753,3600.0
2005-03-22 13:05:00,21.98,21.98,21.98,21.98,15800.0,19.4665,19.4665,19.4665,19.4665,15800.0
2005-03-22 13:10:00,21.97,21.99,21.97,21.97,34600.0,19.4576,19.4753,19.4576,19.4576,34600.0
2005-03-22 13:15:00,21.97,21.98,21.95,21.97,20600.0,19.4576,19.4665,19.4399,19.4576,20600.0
2005-03-22 13:20:00,21.97,21.98,21.97,21.98,29000.0,19.4576,19.4665,19.4576,19.4665,29000.0
2005-03-22 13:25:00,21.97,21.99,21.97,21.99,9600.0,19.4576,19.4753,19.4576,19.4753,9600.0
2005-03-22 13:30:00,21.99,22.0,21.98,21.98,19400.0,19.4753,19.4842,19.4665,19.4665,19400.0
2005-03-22 13:35:00,21.98,21.99,21.98,21.98,7600.0,19.4665,19.4753,19.4665,19.4665,7600.0
2005-03-22 13:40:00,21.98,21.99,21.98,21.99,5400.0,19.4665,19.4753,19.4665,19.4753,5400.0
2005-03-22 13:45:00,21.99,22.04,21.98,22.03,25400.0,19.4753,19.5196,19.4665,19.5107,25400.0
2005-03-22 13:50:00,22.03,22.1,22.03,22.08,33600.0,19.5107,19.5727,19.5107,19.555,33600.0
2005-03-22 13:55:00,22.08,22.11,22.07,22.11,46400.0,19.555,19.5816,19.5462,19.5816,46400.0
2005-03-22 14:00:00,22.11,22.16,22.11,22.16,32800.0,19.5816,19.6259,19.5816,19.6259,32800.0
2005-03-22 14:05:00,22.15,22.17,22.13,22.14,38000.0,19.617,19.6347,19.5993,19.6082,38000.0
2005-03-22 14:10:00,22.13,22.14,22.12,22.14,7200.0,19.5993,19.6082,19.5904,19.6082,7200.0
2005-03-22 14:15:00,22.13,22.17,22.11,22.11,24800.0,19.5993,19.6347,19.5816,19.5816,24800.0
2005-03-22 14:20:00,22.11,22.12,21.98,22.04,52800.0,19.5816,19.5904,19.4665,19.5196,52800.0
2005-03-22 14:25:00,22.03,22.05,22.02,22.03,23600.0,19.5107,19.5285,19.5019,19.5107,23600.0
2005-03-22 14:30:00,22.03,22.09,22.03,22.05,42600.0,19.5107,19.5639,19.5107,19.5285,42600.0
2005-03-22 14:35:00,22.04,22.07,21.98,21.99,34200.0,19.5196,19.5462,19.4665,19.4753,34200.0
2005-03-22 14:40:00,21.98,22.02,21.42,21.88,93200.0,19.4665,19.5019,18.9705,19.3779,93200.0
2005-03-22 14:45:00,21.9,21.99,21.89,21.93,73600.0,19.3956,19.4753,19.3867,19.4222,73600.0
2005-03-22 14:50:00,21.93,22.0,21.91,21.97,48200.0,19.4222,19.4842,19.4045,19.4576,48200.0
2005-03-22 14:55:00,21.98,21.99,21.93,21.93,40400.0,19.4665,19.4753,19.4222,19.4222,40400.0
2005-03-22 15:00:00,21.94,21.94,21.86,21.9,27600.0,19.431,19.431,19.3602,19.3956,27600.0
2005-03-22 15:05:00,21.89,21.9,21.87,21.87,18400.0,19.3867,19.3956,19.369,19.369,18400.0
2005-03-22 15:10:00,21.89,21.93,21.86,21.88,36000.0,19.3867,19.4222,19.3602,19.3779,36000.0
2005-03-22 15:15:00,21.88,21.88,21.82,21.82,38000.0,19.3779,19.3779,19.3248,19.3248,38000.0
2005-03-22 15:20:00,21.82,21.92,21.82,21.89,20200.0,19.3248,19.4133,19.3248,19.3867,20200.0
2005-03-22 15:25:00,21.89,21.91,21.87,21.91,29000.0,19.3867,19.4045,19.369,19.4045,29000.0
2005-03-22 15:30:00,21.91,21.91,21.89,21.91,44000.0,19.4045,19.4045,19.3867,19.4045,44000.0
2005-03-22 15:35:00,21.91,21.94,21.88,21.88,70800.0,19.4045,19.431,19.3779,19.3779,70800.0
2005-03-22 15:40:00,21.88,21.91,21.87,21.88,41600.0,19.3779,19.4045,19.369,19.3779,41600.0
2005-03-22 15:45:00,21.86,21.89,21.83,21.87,29800.0,19.3602,19.3867,19.3336,19.369,29800.0
2005-03-22 15:50:00,21.88,21.88,21.85,21.85,37400.0,19.3779,19.3779,19.3513,19.3513,37400.0
2005-03-22 15:55:00,21.85,21.87,21.79,21.81,93000.0,19.3513,19.369,19.2982,19.3159,93000.0
2005-03-23 09:30:00,21.85,21.98,21.79,21.89,46000.0,19.3513,19.4665,19.2982,19.3867,46000.0
2005-03-23 09:35:00,21.88,21.89,21.85,21.86,50800.0,19.3779,19.3867,19.3513,19.3602,50800.0
2005-03-23 09:40:00,21.86,21.86,21.85,21.86,38200.0,19.3602,19.3602,19.3513,19.3602,38200.0
2005-03-23 09:45:00,21.86,21.88,21.85,21.86,41200.0,19.3602,19.3779,19.3513,19.3602,41200.0
2005-03-23 09:50:00,21.86,21.88,21.85,21.86,16600.0,19.3602,19.3779,19.3513,19.3602,16600.0
2005-03-23 09:55:00,21.87,21.9,21.86,21.86,40200.0,19.369,19.3956,19.3602,19.3602,40200.0
2005-03-23 10:00:00,21.86,21.95,21.86,21.93,30600.0,19.3602,19.4399,19.3602,19.4222,30600.0
2005-03-23 10:05:00,21.93,21.95,21.92,21.95,8600.0,19.4222,19.4399,19.4133,19.4399,8600.0
2005-03-23 10:10:00,21.95,21.99,21.88,21.88,34600.0,19.4399,19.4753,19.3779,19.3779,34600.0
2005-03-23 10:15:00,21.88,21.89,21.88,21.88,12600.0,19.3779,19.3867,19.3779,19.3779,12600.0
2005-03-23 10:20:00,21.88,21.88,21.87,21.88,26600.0,19.3779,19.3779,19.369,19.3779,26600.0
2005-03-23 10:25:00,21.87,21.89,21.85,21.88,24600.0,19.369,19.3867,19.3513,19.3779,24600.0
2005-03-23 10:30:00,21.88,21.92,21.84,21.88,36200.0,19.3779,19.4133,19.3425,19.3779,36200.0
2005-03-23 10:35:00,21.89,21.9,21.86,21.89,18600.0,19.3867,19.3956,19.3602,19.3867,18600.0
2005-03-23 10:40:00,21.88,21.9,21.86,21.89,26600.0,19.3779,19.3956,19.3602,19.3867,26600.0
2005-03-23 10:45:00,21.89,21.89,21.85,21.86,12800.0,19.3867,19.3867,19.3513,19.3602,12800.0
2005-03-23 10:50:00,21.85,21.9,21.85,21.9,30200.0,19.3513,19.3956,19.3513,19.3956,30200.0
2005-03-23 10:55:00,21.9,21.94,21.89,21.93,21400.0,19.3956,19.431,19.3867,19.4222,21400.0
2005-03-23 11:00:00,21.93,21.93,21.86,21.88,13600.0,19.4222,19.4222,19.3602,19.3779,13600.0
2005-03-23 11:05:00,21.88,21.95,21.88,21.95,32000.0,19.3779,19.4399,19.3779,19.4399,32000.0
2005-03-23 11:10:00,21.95,21.95,21.92,21.92,19400.0,19.4399,19.4399,19.4133,19.4133,19400.0
2005-03-23 11:15:00,21.91,21.92,21.87,21.88,20200.0,19.4045,19.4133,19.369,19.3779,20200.0
2005-03-23 11:20:00,21.9,21.91,21.9,21.9,9200.0,19.3956,19.4045,19.3956,19.3956,9200.0
2005-03-23 11:25:00,21.9,21.91,21.88,21.88,20600.0,19.3956,19.4045,19.3779,19.3779,20600.0
2005-03-23 11:30:00,21.88,21.88,21.84,21.84,13800.0,19.3779,19.3779,19.3425,19.3425,13800.0
2005-03-23 11:35:00,21.84,21.86,21.84,21.85,11000.0,19.3425,19.3602,19.3425,19.3513,11000.0
2005-03-23 11:40:00,21.84,21.85,21.82,21.82,15000.0,19.3425,19.3513,19.3248,19.3248,15000.0
2005-03-23 11:45:00,21.83,21.85,21.83,21.84,42600.0,19.3336,19.3513,19.3336,19.3425,42600.0
2005-03-23 11:50:00,21.84,21.85,21.83,21.84,26800.0,19.3425,19.3513,19.3336,19.3425,26800.0
2005-03-23 11:55:00,21.84,21.85,21.84,21.84,16600.0,19.3425,19.3513,19.3425,19.3425,16600.0
2005-03-23 12:00:00,21.85,21.86,21.85,21.85,29800.0,19.3513,19.3602,19.3513,19.3513,29800.0
2005-03-23 12:05:00,21.85,21.86,21.85,21.86,8400.0,19.3513,19.3602,19.3513,19.3602,8400.0
2005-03-23 12:10:00,21.86,21.88,21.85,21.87,44000.0,19.3602,19.3779,19.3513,19.369,44000.0
2005-03-23 12:15:00,21.86,21.88,21.86,21.86,20600.0,19.3602,19.3779,19.3602,19.3602,20600.0
2005-03-23 12:20:00,21.86,21.87,21.84,21.85,43000.0,19.3602,19.369,19.3425,19.3513,43000.0
2005-03-23 12:25:00,21.86,21.86,21.84,21.84,29000.0,19.3602,19.3602,19.3425,19.3425,29000.0
2005-03-23 12:30:00,21.84,21.84,21.84,21.84,19200.0,19.3425,19.3425,19.3425,19.3425,19200.0
2005-03-23 12:35:00,21.84,21.86,21.84,21.86,29600.0,19.3425,19.3602,19.3425,19.3602,29600.0
2005-03-23 12:40:00,21.86,21.87,21.84,21.85,8600.0,19.3602,19.369,19.3425,19.3513,8600.0
2005-03-23 12:45:00,21.86,21.86,21.85,21.86,12000.0,19.3602,19.3602,19.3513,19.3602,12000.0
2005-03-23 12:50:00,21.87,21.91,21.86,21.91,29600.0,19.369,19.4045,19.3602,19.4045,29600.0
2005-03-23 12:55:00,21.91,21.91,21.9,21.9,2400.0,19.4045,19.4045,19.3956,19.3956,2400.0
2005-03-23 13:00:00,21.9,21.92,21.9,21.91,9600.0,19.3956,19.4133,19.3956,19.4045,9600.0
2005-03-23 13:05:00,21.91,21.91,21.89,21.89,4600.0,19.4045,19.4045,19.3867,19.3867,4600.0
2005-03-23 13:10:00,21.89,21.9,21.88,21.89,19800.0,19.3867,19.3956,19.3779,19.3867,19800.0
2005-03-23 13:15:00,21.88,21.9,21.88,21.89,14200.0,19.3779,19.3956,19.3779,19.3867,14200.0
2005-03-23 13:20:00,21.89,21.9,21.89,21.89,14200.0,19.3867,19.3956,19.3867,19.3867,14200.0
2005-03-23 13:25:00,21.9,21.9,21.86,21.86,4800.0,19.3956,19.3956,19.3602,19.3602,4800.0
2005-03-23 13:30:00,21.86,21.88,21.86,21.88,26600.0,19.3602,19.3779,19.3602,19.3779,26600.0
2005-03-23 13:35:00,21.88,21.88,21.88,21.88,7000.0,19.3779,19.3779,19.3779,19.3779,7000.0
2005-03-23 13:40:00,21.88,21.88,21.88,21.88,9400.0,19.3779,19.3779,19.3779,19.3779,9400.0
2005-03-23 13:45:00,21.88,21.93,21.88,21.93,17800.0,19.3779,19.4222,19.3779,19.4222,17800.0
2005-03-23 13:50:00,21.93,21.93,21.9,21.91,41400.0,19.4222,19.4222,19.3956,19.4045,41400.0
2005-03-23 13:55:00,21.91,21.93,21.91,21.93,25600.0,19.4045,19.4222,19.4045,19.4222,25600.0
2005-03-23 14:00:00,21.93,21.98,21.93,21.95,50600.0,19.4222,19.4665,19.4222,19.4399,50600.0
2005-03-23 14:05:00,21.95,21.96,21.95,21.95,11800.0,19.4399,19.4487,19.4399,19.4399,11800.0
2005-03-23 14:10:00,21.95,21.95,21.92,21.92,49200.0,19.4399,19.4399,19.4133,19.4133,49200.0
2005-03-23 14:15:00,21.92,21.95,21.92,21.93,23600.0,19.4133,19.4399,19.4133,19.4222,23600.0
2005-03-23 14:20:00,21.93,21.95,21.92,21.95,17400.0,19.4222,19.4399,19.4133,19.4399,17400.0
2005-03-23 14:25:00,21.94,21.95,21.93,21.94,5600.0,19.431,19.4399,19.4222,19.431,5600.0
2005-03-23 14:30:00,21.93,21.93,21.91,21.92,12200.0,19.4222,19.4222,19.4045,19.4133,12200.0
2005-03-23 14:35:00,21.92,21.93,21.88,21.88,22600.0,19.4133,19.4222,19.3779,19.3779,22600.0
2005-03-23 14:40:00,21.88,21.89,21.86,21.89,15800.0,19.3779,19.3867,19.3602,19.3867,15800.0
2005-03-23 14:45:00,21.89,21.91,21.88,21.91,22800.0,19.3867,19.4045,19.3779,19.4045,22800.0
2005-03-23 14:50:00,21.91,21.91,21.89,21.9,21600.0,19.4045,19.4045,19.3867,19.3956,21600.0
2005-03-23 14:55:00,21.9,21.91,21.89,21.91,8200.0,19.3956,19.4045,19.3867,19.4045,8200.0
2005-03-23 15:00:00,21.91,21.94,21.91,21.94,17800.0,19.4045,19.431,19.4045,19.431,17800.0
2005-03-23 15:05:00,21.94,21.95,21.91,21.92,22800.0,19.431,19.4399,19.4045,19.4133,22800.0
2005-03-23 15:10:00,21.92,21.98,21.92,21.96,56200.0,19.4133,19.4665,19.4133,19.4487,56200.0
2005-03-23 15:15:00,21.96,21.96,21.95,21.95,5000.0,19.4487,19.4487,19.4399,19.4399,5000.0
2005-03-23 15:20:00,21.95,21.96,21.94,21.95,32000.0,19.4399,19.4487,19.431,19.4399,32000.0
2005-03-23 15:25:00,21.95,22.05,21.95,22.04,90400.0,19.4399,19.5285,19.4399,19.5196,90400.0
2005-03-23 15:30:00,22.05,22.06,22.03,22.05,53400.0,19.5285,19.5373,19.5107,19.5285,53400.0
2005-03-23 15:35:00,22.04,22.04,21.95,21.96,33600.0,19.5196,19.5196,19.4399,19.4487,33600.0
2005-03-23 15:40:00,21.96,21.99,21.93,21.95,80200.0,19.4487,19.4753,19.4222,19.4399,80200.0
2005-03-23 15:45:00,21.93,21.99,21.93,21.98,74200.0,19.4222,19.4753,19.4222,19.4665,74200.0
2005-03-23 15:50:00,21.98,21.98,21.95,21.95,34800.0,19.4665,19.4665,19.4399,19.4399,34800.0
2005-03-23 15:55:00,21.95,21.95,21.89,21.92,78600.0,19.4399,19.4399,19.3867,19.4133,78600.0
2005-03-24 09:30:00,21.96,22.1,21.86,21.9,101000.0,19.4487,19.5727,19.3602,19.3956,101000.0
2005-03-24 09:35:00,21.88,21.88,21.83,21.85,48200.0,19.3779,19.3779,19.3336,19.3513,48200.0
2005-03-24 09:40:00,21.86,21.86,21.83,21.85,53200.0,19.3602,19.3602,19.3336,19.3513,53200.0
2005-03-24 09:45:00,21.85,21.91,21.85,21.9,64800.0,19.3513,19.4045,19.3513,19.3956,64800.0
2005-03-24 09:50:00,21.91,21.95,21.9,21.95,24400.0,19.4045,19.4399,19.3956,19.4399,24400.0
2005-03-24 09:55:00,21.95,22.05,21.9,21.96,209000.0,19.4399,19.5285,19.3956,19.4487,209000.0
2005-03-24 10:00:00,21.97,22.03,21.97,22.0,49000.0,19.4576,19.5107,19.4576,19.4842,49000.0
2005-03-24 10:05:00,22.0,22.04,21.93,21.97,48000.0,19.4842,19.5196,19.4222,19.4576,48000.0
2005-03-24 10:10:00,21.96,22.0,21.9,21.9,179000.0,19.4487,19.4842,19.3956,19.3956,179000.0
2005-03-24 10:15:00,21.9,21.94,21.88,21.91,36000.0,19.3956,19.431,19.3779,19.4045,36000.0
2005-03-24 10:20:00,21.9,21.96,21.89,21.96,59000.0,19.3956,19.4487,19.3867,19.4487,59000.0
2005-03-24 10:25:00,21.96,22.0,21.95,22.0,46800.0,19.4487,19.4842,19.4399,19.4842,46800.0
2005-03-24 10:30:00,22.0,22.08,22.0,22.08,143600.0,19.4842,19.555,19.4842,19.555,143600.0
2005-03-24 10:35:00,22.08,22.16,22.05,22.11,147400.0,19.555,19.6259,19.5285,19.5816,147400.0
2005-03-24 10:40:00,22.11,22.15,22.11,22.11,25400.0,19.5816,19.617,19.5816,19.5816,25400.0
2005-03-24 10:45:00,22.11,22.11,22.08,22.09,15200.0,19.5816,19.5816,19.555,19.5639,15200.0
2005-03-24 10:50:00,22.08,22.15,22.08,22.14,36200.0,19.555,19.617,19.555,19.6082,36200.0
2005-03-24 10:55:00,22.13,22.15,22.11,22.13,23200.0,19.5993,19.617,19.5816,19.5993,23200.0
2005-03-24 11:00:00,22.13,22.13,22.01,22.01,47400.0,19.5993,19.5993,19.493,19.493,47400.0
2005-03-24 11:05:00,22.01,22.02,21.91,21.93,51000.0,19.493,19.5019,19.4045,19.4222,51000.0
2005-03-24 11:10:00,21.95,21.97,21.93,21.95,19400.0,19.4399,19.4576,19.4222,19.4399,19400.0
2005-03-24 11:15:00,21.93,21.95,21.93,21.95,26200.0,19.4222,19.4399,19.4222,19.4399,26200.0
2005-03-24 11:20:00,21.95,21.96,21.93,21.95,44400.0,19.4399,19.4487,19.4222,19.4399,44400.0
2005-03-24 11:25:00,21.95,22.04,21.94,22.04,93000.0,19.4399,19.5196,19.431,19.5196,93000.0
2005-03-24 11:30:00,22.04,22.2,22.03,22.12,184600.0,19.5196,19.6613,19.5107,19.5904,184600.0
2005-03-24 11:35:00,22.12,22.18,22.11,22.12,50400.0,19.5904,19.6436,19.5816,19.5904,50400.0
2005-03-24 11:40:00,22.12,22.14,22.11,22.11,31400.0,19.5904,19.6082,19.5816,19.5816,31400.0
2005-03-24 11:45:00,22.1,22.21,22.09,22.19,71800.0,19.5727,19.6702,19.5639,19.6524,71800.0
2005-03-24 11:50:00,22.18,22.18,22.17,22.18,27200.0,19.6436,19.6436,19.6347,19.6436,27200.0
2005-03-24 11:55:00,22.18,22.19,22.16,22.16,74200.0,19.6436,19.6524,19.6259,19.6259,74200.0
2005-03-24 12:00:00,22.16,22.18,22.15,22.18,7000.0,19.6259,19.6436,19.617,19.6436,7000.0
2005-03-24 12:05:00,22.18,22.22,22.18,22.2,18800.0,19.6436,19.679,19.6436,19.6613,18800.0
2005-03-24 12:10:00,22.19,22.23,22.18,22.21,33000.0,19.6524,19.6879,19.6436,19.6702,33000.0
2005-03-24 12:15:00,22.22,22.24,22.21,22.22,80000.0,19.679,19.6967,19.6702,19.679,80000.0
2005-03-24 12:20:00,22.22,22.22,22.21,22.21,9200.0,19.679,19.679,19.6702,19.6702,9200.0
2005-03-24 12:25:00,22.21,22.22,22.21,22.22,14400.0,19.6702,19.679,19.6702,19.679,14400.0
2005-03-24 12:30:00,22.21,22.23,22.21,22.23,10600.0,19.6702,19.6879,19.6702,19.6879,10600.0
2005-03-24 12:35:00,22.23,22.26,22.23,22.25,44600.0,19.6879,19.7144,19.6879,19.7056,44600.0
2005-03-24 12:40:00,22.25,22.25,22.24,22.24,11200.0,19.7056,19.7056,19.6967,19.6967,11200.0
2005-03-24 12:45:00,22.23,22.24,22.22,22.22,19000.0,19.6879,19.6967,19.679,19.679,19000.0
2005-03-24 12:50:00,22.22,22.23,22.18,22.21,18600.0,19.679,19.6879,19.6436,19.6702,18600.0
2005-03-24 12:55:00,22.2,22.22,22.2,22.22,15600.0,19.6613,19.679,19.6613,19.679,15600.0
2005-03-24 13:00:00,22.22,22.22,22.18,22.2,21000.0,19.679,19.679,19.6436,19.6613,21000.0
2005-03-24 13:05:00,22.2,22.2,22.19,22.2,5400.0,19.6613,19.6613,19.6524,19.6613,5400.0
2005-03-24 13:10:00,22.2,22.2,22.18,22.18,12600.0,19.6613,19.6613,19.6436,19.6436,12600.0
2005-03-24 13:15:00,22.18,22.19,22.18,22.18,18000.0,19.6436,19.6524,19.6436,19.6436,18000.0
2005-03-24 13:20:00,22.18,22.19,22.18,22.18,10200.0,19.6436,19.6524,19.6436,19.6436,10200.0
2005-03-24 13:25:00,22.18,22.2,22.18,22.18,15600.0,19.6436,19.6613,19.6436,19.6436,15600.0
2005-03-24 13:30:00,22.19,22.21,22.18,22.21,18200.0,19.6524,19.6702,19.6436,19.6702,18200.0
2005-03-24 13:35:00,22.2,22.2,22.18,22.19,14400.0,19.6613,19.6613,19.6436,19.6524,14400.0
2005-03-24 13:40:00,22.18,22.18,22.17,22.17,14800.0,19.6436,19.6436,19.6347,19.6347,14800.0
2005-03-24 13:45:00,22.17,22.17,22.13,22.15,15800.0,19.6347,19.6347,19.5993,19.617,15800.0
2005-03-24 13:50:00,22.16,22.16,22.13,22.13,11400.0,19.6259,19.6259,19.5993,19.5993,11400.0
2005-03-24 13:55:00,22.14,22.14,22.11,22.11,22400.0,19.6082,19.6082,19.5816,19.5816,22400.0
2005-03-24 14:00:00,22.12,22.13,22.11,22.11,7400.0,19.5904,19.5993,19.5816,19.5816,7400.0
2005-03-24 14:05:00,22.11,22.13,22.09,22.13,46400.0,19.5816,19.5993,19.5639,19.5993,46400.0
2005-03-24 14:10:00,22.13,22.13,22.12,22.13,36000.0,19.5993,19.5993,19.5904,19.5993,36000.0
2005-03-24 14:15:00,22.13,22.15,22.12,22.15,75600.0,19.5993,19.617,19.5904,19.617,75600.0
2005-03-24 14:20:00,22.14,22.15,22.13,22.15,15000.0,19.6082,19.617,19.5993,19.617,15000.0
2005-03-24 14:25:00,22.16,22.16,22.14,22.15,13800.0,19.6259,19.6259,19.6082,19.617,13800.0
2005-03-24 14:30:00,22.16,22.17,22.13,22.15,22400.0,19.6259,19.6347,19.5993,19.617,22400.0
2005-03-24 14:35:00,22.15,22.17,22.15,22.17,9600.0,19.617,19.6347,19.617,19.6347,9600.0
2005-03-24 14:40:00,22.17,22.18,22.17,22.17,27600.0,19.6347,19.6436,19.6347,19.6347,27600.0
2005-03-24 14:45:00,22.17,22.18,22.14,22.15,29600.0,19.6347,19.6436,19.6082,19.617,29600.0
2005-03-24 14:50:00,22.15,22.16,22.14,22.14,34800.0,19.617,19.6259,19.6082,19.6082,34800.0
2005-03-24 14:55:00,22.15,22.17,22.15,22.17,53200.0,19.617,19.6347,19.617,19.6347,53200.0
2005-03-24 15:00:00,22.17,22.17,22.13,22.13,27800.0,19.6347,19.6347,19.5993,19.5993,27800.0
2005-03-24 15:05:00,22.13,22.13,22.09,22.09,40200.0,19.5993,19.5993,19.5639,19.5639,40200.0
2005-03-24 15:10:00,22.09,22.09,22.05,22.09,52400.0,19.5639,19.5639,19.5285,19.5639,52400.0
2005-03-24 15:15:00,22.09,22.1,22.08,22.09,38400.0,19.5639,19.5727,19.555,19.5639,38400.0
2005-03-24 15:20:00,22.1,22.13,22.1,22.12,43200.0,19.5727,19.5993,19.5727,19.5904,43200.0
2005-03-24 15:25:00,22.12,22.14,22.11,22.11,22000.0,19.5904,19.6082,19.5816,19.5816,22000.0
2005-03-24 15:30:00,22.12,22.12,22.06,22.08,27000.0,19.5904,19.5904,19.5373,19.555,27000.0
2005-03-24 15:35:00,22.08,22.08,22.06,22.06,19600.0,19.555,19.555,19.5373,19.5373,19600.0
2005-03-24 15:40:00,22.06,22.1,22.03,22.1,49200.0,19.5373,19.5727,19.5107,19.5727,49200.0
2005-03-24 15:45:00,22.09,22.1,22.07,22.07,37400.0,19.5639,19.5727,19.5462,19.5462,37400.0
2005-03-24 15:50:00,22.08,22.09,22.03,22.03,42800.0,19.555,19.5639,19.5107,19.5107,42800.0
2005-03-24 15:55:00,22.03,22.03,21.98,21.98,147800.0,19.5107,19.5107,19.4665,19.4665,147800.0
2005-03-28 09:30:00,22.04,22.09,22.0,22.06,62200.0,19.5196,19.5639,19.4842,19.5373,62200.0
2005-03-28 09:35:00,22.04,22.1,22.0,22.1,25600.0,19.5196,19.5727,19.4842,19.5727,25600.0
2005-03-28 09:40:00,22.1,22.12,22.06,22.12,40000.0,19.5727,19.5904,19.5373,19.5904,40000.0
2005-03-28 09:45:00,22.12,22.23,22.11,22.22,29200.0,19.5904,19.6879,19.5816,19.679,29200.0
2005-03-28 09:50:00,22.22,22.24,22.21,22.24,26400.0,19.679,19.6967,19.6702,19.6967,26400.0
2005-03-28 09:55:00,22.24,22.24,22.21,22.22,24800.0,19.6967,19.6967,19.6702,19.679,24800.0
2005-03-28 10:00:00,22.22,22.24,22.18,22.21,22800.0,19.679,19.6967,19.6436,19.6702,22800.0
2005-03-28 10:05:00,22.21,22.23,22.19,22.19,13000.0,19.6702,19.6879,19.6524,19.6524,13000.0
2005-03-28 10:10:00,22.19,22.24,22.19,22.24,15400.0,19.6524,19.6967,19.6524,19.6967,15400.0
2005-03-28 10:15:00,22.24,22.27,22.23,22.25,58600.0,19.6967,19.7233,19.6879,19.7056,58600.0
2005-03-28 10:20:00,22.25,22.25,22.21,22.21,17200.0,19.7056,19.7056,19.6702,19.6702,17200.0
2005-03-28 10:25:00,22.2,22.22,22.17,22.2,19800.0,19.6613,19.679,19.6347,19.6613,19800.0
2005-03-28 10:30:00,22.21,22.28,22.2,22.28,26400.0,19.6702,19.7322,19.6613,19.7322,26400.0
2005-03-28 10:35:00,22.28,22.4,22.27,22.35,62400.0,19.7322,19.8384,19.7233,19.7941,62400.0
2005-03-28 10:40:00,22.36,22.36,22.32,22.32,21600.0,19.803,19.803,19.7676,19.7676,21600.0
2005-03-28 10:45:00,22.32,22.34,22.32,22.34,60000.0,19.7676,19.7853,19.7676,19.7853,60000.0
2005-03-28 10:50:00,22.34,22.37,22.34,22.36,68000.0,19.7853,19.8119,19.7853,19.803,68000.0
2005-03-28 10:55:00,22.36,22.36,22.3,22.31,42600.0,19.803,19.803,19.7499,19.7587,42600.0
2005-03-28 11:00:00,22.32,22.32,22.31,22.32,14200.0,19.7676,19.7676,19.7587,19.7676,14200.0
2005-03-28 11:05:00,22.31,22.32,22.25,22.25,52800.0,19.7587,19.7676,19.7056,19.7056,52800.0
2005-03-28 11:10:00,22.25,22.25,22.18,22.18,54400.0,19.7056,19.7056,19.6436,19.6436,54400.0
2005-03-28 11:15:00,22.18,22.18,22.13,22.13,19400.0,19.6436,19.6436,19.5993,19.5993,19400.0
2005-03-28 11:20:00,22.13,22.13,22.09,22.1,61400.0,19.5993,19.5993,19.5639,19.5727,61400.0
2005-03-28 11:25:00,22.1,22.11,22.09,22.1,33200.0,19.5727,19.5816,19.5639,19.5727,33200.0
2005-03-28 11:30:00,22.1,22.13,22.1,22.11,19600.0,19.5727,19.5993,19.5727,19.5816,19600.0
2005-03-28 11:35:00,22.11,22.14,22.1,22.11,15600.0,19.5816,19.6082,19.5727,19.5816,15600.0
2005-03-28 11:40:00,22.11,22.11,22.1,22.11,16000.0,19.5816,19.5816,19.5727,19.5816,16000.0
2005-03-28 11:45:00,22.11,22.14,22.11,22.14,22600.0,19.5816,19.6082,19.5816,19.6082,22600.0
2005-03-28 11:50:00,22.11,22.13,22.11,22.12,4400.0,19.5816,19.5993,19.5816,19.5904,4400.0
2005-03-28 11:55:00,22.12,22.15,22.12,22.15,9200.0,19.5904,19.617,19.5904,19.617,9200.0
2005-03-28 12:00:00,22.15,22.17,22.14,22.17,22200.0,19.617,19.6347,19.6082,19.6347,22200.0
2005-03-28 12:05:00,22.18,22.18,22.16,22.18,19000.0,19.6436,19.6436,19.6259,19.6436,19000.0
2005-03-28 12:10:00,22.17,22.17,22.14,22.16,16400.0,19.6347,19.6347,19.6082,19.6259,16400.0
2005-03-28 12:15:00,22.17,22.18,22.17,22.18,22000.0,19.6347,19.6436,19.6347,19.6436,22000.0
2005-03-28 12:20:00,22.18,22.18,22.17,22.18,383400.0,19.6436,19.6436,19.6347,19.6436,383400.0
2005-03-28 12:25:00,22.18,22.19,22.18,22.18,33400.0,19.6436,19.6524,19.6436,19.6436,33400.0
2005-03-28 12:30:00,22.18,22.21,22.18,22.2,13200.0,19.6436,19.6702,19.6436,19.6613,13200.0
2005-03-28 12:35:00,22.2,22.2,22.2,22.2,1800.0,19.6613,19.6613,19.6613,19.6613,1800.0
2005-03-28 12:40:00,22.2,22.2,22.19,22.19,7600.0,19.6613,19.6613,19.6524,19.6524,7600.0
2005-03-28 12:45:00,22.2,22.21,22.2,22.21,15400.0,19.6613,19.6702,19.6613,19.6702,15400.0
2005-03-28 12:50:00,22.21,22.21,22.21,22.21,5800.0,19.6702,19.6702,19.6702,19.6702,5800.0
2005-03-28 12:55:00,22.21,22.22,22.2,22.2,11000.0,19.6702,19.679,19.6613,19.6613,11000.0
2005-03-28 13:00:00,22.21,22.21,22.21,22.21,4000.0,19.6702,19.6702,19.6702,19.6702,4000.0
2005-03-28 13:05:00,22.21,22.21,22.19,22.2,23200.0,19.6702,19.6702,19.6524,19.6613,23200.0
2005-03-28 13:10:00,22.2,22.25,22.2,22.23,51200.0,19.6613,19.7056,19.6613,19.6879,51200.0
2005-03-28 13:15:00,22.23,22.23,22.19,22.21,12800.0,19.6879,19.6879,19.6524,19.6702,12800.0
2005-03-28 13:20:00,22.2,22.21,22.2,22.2,27200.0,19.6613,19.6702,19.6613,19.6613,27200.0
2005-03-28 13:25:00,22.2,22.23,22.2,22.21,73200.0,19.6613,19.6879,19.6613,19.6702,73200.0
2005-03-28 13:30:00,22.21,22.22,22.2,22.2,24200.0,19.6702,19.679,19.6613,19.6613,24200.0
2005-03-28 13:35:00,22.2,22.21,22.2,22.2,24800.0,19.6613,19.6702,19.6613,19.6613,24800.0
2005-03-28 13:40:00,22.2,22.25,22.2,22.24,10800.0,19.6613,19.7056,19.6613,19.6967,10800.0
2005-03-28 13:45:00,22.25,22.25,22.24,22.25,12000.0,19.7056,19.7056,19.6967,19.7056,12000.0
2005-03-28 13:50:00,22.25,22.25,22.25,22.25,8000.0,19.7056,19.7056,19.7056,19.7056,8000.0
2005-03-28 13:55:00,22.25,22.25,22.22,22.22,6200.0,19.7056,19.7056,19.679,19.679,6200.0
2005-03-28 14:00:00,22.22,22.23,22.2,22.21,22400.0,19.679,19.6879,19.6613,19.6702,22400.0
2005-03-28 14:05:00,22.21,22.23,22.2,22.23,23800.0,19.6702,19.6879,19.6613,19.6879,23800.0
2005-03-28 14:10:00,22.24,22.24,22.21,22.21,17800.0,19.6967,19.6967,19.6702,19.6702,17800.0
2005-03-28 14:15:00,22.22,22.22,22.2,22.2,9200.0,19.679,19.679,19.6613,19.6613,9200.0
2005-03-28 14:20:00,22.19,22.2,22.16,22.18,16000.0,19.6524,19.6613,19.6259,19.6436,16000.0
2005-03-28 14:25:00,22.18,22.22,22.17,22.22,26200.0,19.6436,19.679,19.6347,19.679,26200.0
2005-03-28 14:30:00,22.21,22.22,22.2,22.2,34800.0,19.6702,19.679,19.6613,19.6613,34800.0
2005-03-28 14:35:00,22.2,22.21,22.19,22.2,14400.0,19.6613,19.6702,19.6524,19.6613,14400.0
2005-03-28 14:40:00,22.2,22.23,22.2,22.23,16800.0,19.6613,19.6879,19.6613,19.6879,16800.0
2005-03-28 14:45:00,22.24,22.25,22.22,22.22,37800.0,19.6967,19.7056,19.679,19.679,37800.0
2005-03-28 14:50:00,22.23,22.23,22.21,22.22,28800.0,19.6879,19.6879,19.6702,19.679,28800.0
2005-03-28 14:55:00,22.22,22.25,22.22,22.23,25200.0,19.679,19.7056,19.679,19.6879,25200.0
2005-03-28 15:00:00,22.23,22.23,22.22,22.23,7600.0,19.6879,19.6879,19.679,19.6879,7600.0
2005-03-28 15:05:00,22.23,22.23,22.22,22.22,9400.0,19.6879,19.6879,19.679,19.679,9400.0
2005-03-28 15:10:00,22.21,22.22,22.2,22.2,22400.0,19.6702,19.679,19.6613,19.6613,22400.0
2005-03-28 15:15:00,22.21,22.21,22.2,22.21,20000.0,19.6702,19.6702,19.6613,19.6702,20000.0
2005-03-28 15:20:00,22.21,22.21,22.16,22.16,45200.0,19.6702,19.6702,19.6259,19.6259,45200.0
2005-03-28 15:25:00,22.18,22.18,22.13,22.13,44600.0,19.6436,19.6436,19.5993,19.5993,44600.0
2005-03-28 15:30:00,22.14,22.15,22.11,22.12,55400.0,19.6082,19.617,19.5816,19.5904,55400.0
2005-03-28 15:35:00,22.13,22.15,22.11,22.14,43400.0,19.5993,19.617,19.5816,19.6082,43400.0
2005-03-28 15:40:00,22.11,22.15,22.1,22.15,33200.0,19.5816,19.617,19.5727,19.617,33200.0
2005-03-28 15:45:00,22.15,22.15,22.14,22.14,41000.0,19.617,19.617,19.6082,19.6082,41000.0
2005-03-28 15:50:00,22.14,22.18,22.1,22.1,159400.0,19.6082,19.6436,19.5727,19.5727,159400.0
2005-03-28 15:55:00,22.1,22.11,22.05,22.05,98000.0,19.5727,19.5816,19.5285,19.5285,98000.0
2005-03-29 09:30:00,22.03,22.08,22.02,22.05,81000.0,19.5107,19.555,19.5019,19.5285,81000.0
2005-03-29 09:35:00,22.05,22.06,21.98,22.0,49400.0,19.5285,19.5373,19.4665,19.4842,49400.0
2005-03-29 09:40:00,22.0,22.0,21.98,21.98,43000.0,19.4842,19.4842,19.4665,19.4665,43000.0
2005-03-29 09:45:00,21.98,21.98,21.95,21.95,24000.0,19.4665,19.4665,19.4399,19.4399,24000.0
2005-03-29 09:50:00,21.95,21.95,21.88,21.88,31200.0,19.4399,19.4399,19.3779,19.3779,31200.0
2005-03-29 09:55:00,21.88,21.9,21.86,21.88,17400.0,19.3779,19.3956,19.3602,19.3779,17400.0
2005-03-29 10:00:00,21.9,21.92,21.88,21.91,18400.0,19.3956,19.4133,19.3779,19.4045,18400.0
2005-03-29 10:05:00,21.91,21.99,21.91,21.98,26800.0,19.4045,19.4753,19.4045,19.4665,26800.0
2005-03-29 10:10:00,21.97,22.04,21.96,22.04,32400.0,19.4576,19.5196,19.4487,19.5196,32400.0
2005-03-29 10:15:00,22.05,22.06,22.0,22.06,36600.0,19.5285,19.5373,19.4842,19.5373,36600.0
2005-03-29 10:20:00,22.06,22.08,22.05,22.08,67800.0,19.5373,19.555,19.5285,19.555,67800.0
2005-03-29 10:25:00,22.08,22.08,22.05,22.06,14800.0,19.555,19.555,19.5285,19.5373,14800.0
2005-03-29 10:30:00,22.06,22.09,22.05,22.08,91000.0,19.5373,19.5639,19.5285,19.555,91000.0
2005-03-29 10:35:00,22.08,22.16,22.07,22.14,44000.0,19.555,19.6259,19.5462,19.6082,44000.0
2005-03-29 10:40:00,22.14,22.21,22.14,22.2,26200.0,19.6082,19.6702,19.6082,19.6613,26200.0
2005-03-29 10:45:00,22.2,22.21,22.18,22.21,22200.0,19.6613,19.6702,19.6436,19.6702,22200.0
2005-03-29 10:50:00,22.2,22.21,22.2,22.21,12400.0,19.6613,19.6702,19.6613,19.6702,12400.0
2005-03-29 10:55:00,22.21,22.21,22.17,22.18,21800.0,19.6702,19.6702,19.6347,19.6436,21800.0
2005-03-29 11:00:00,22.17,22.19,22.17,22.19,9000.0,19.6347,19.6524,19.6347,19.6524,9000.0
2005-03-29 11:05:00,22.18,22.18,22.14,22.14,13800.0,19.6436,19.6436,19.6082,19.6082,13800.0
2005-03-29 11:10:00,22.14,22.15,22.13,22.14,7200.0,19.6082,19.617,19.5993,19.6082,7200.0
2005-03-29 11:15:00,22.15,22.18,22.14,22.17,16000.0,19.617,19.6436,19.6082,19.6347,16000.0
2005-03-29 11:20:00,22.17,22.21,22.17,22.19,17400.0,19.6347,19.6702,19.6347,19.6524,17400.0
2005-03-29 11:25:00,22.2,22.2,22.19,22.2,9200.0,19.6613,19.6613,19.6524,19.6613,9200.0
2005-03-29 11:30:00,22.2,22.2,22.18,22.18,54600.0,19.6613,19.6613,19.6436,19.6436,54600.0
2005-03-29 11:35:00,22.18,22.18,22.17,22.17,14600.0,19.6436,19.6436,19.6347,19.6347,14600.0
2005-03-29 11:40:00,22.17,22.18,22.17,22.17,9200.0,19.6347,19.6436,19.6347,19.6347,9200.0
2005-03-29 11:45:00,22.17,22.17,22.13,22.16,22800.0,19.6347,19.6347,19.5993,19.6259,22800.0
2005-03-29 11:50:00,22.17,22.17,22.16,22.17,12400.0,19.6347,19.6347,19.6259,19.6347,12400.0
2005-03-29 11:55:00,22.17,22.19,22.17,22.19,63800.0,19.6347,19.6524,19.6347,19.6524,63800.0
2005-03-29 12:00:00,22.19,22.2,22.18,22.18,33600.0,19.6524,19.6613,19.6436,19.6436,33600.0
2005-03-29 12:05:00,22.18,22.18,22.17,22.17,17800.0,19.6436,19.6436,19.6347,19.6347,17800.0
2005-03-29 12:10:00,22.18,22.18,22.17,22.18,12400.0,19.6436,19.6436,19.6347,19.6436,12400.0
2005-03-29 12:15:00,22.18,22.18,22.16,22.18,35200.0,19.6436,19.6436,19.6259,19.6436,35200.0
2005-03-29 12:20:00,22.18,22.18,22.14,22.15,54800.0,19.6436,19.6436,19.6082,19.617,54800.0
2005-03-29 12:25:00,22.14,22.16,22.11,22.12,66200.0,19.6082,19.6259,19.5816,19.5904,66200.0
2005-03-29 12:30:00,22.11,22.15,22.1,22.11,29600.0,19.5816,19.617,19.5727,19.5816,29600.0
2005-03-29 12:35:00,22.12,22.13,22.1,22.11,16200.0,19.5904,19.5993,19.5727,19.5816,16200.0
2005-03-29 12:40:00,22.11,22.13,22.1,22.13,17200.0,19.5816,19.5993,19.5727,19.5993,17200.0
2005-03-29 12:45:00,22.13,22.13,22.1,22.1,13000.0,19.5993,19.5993,19.5727,19.5727,13000.0
2005-03-29 12:50:00,22.1,22.11,22.07,22.08,19000.0,19.5727,19.5816,19.5462,19.555,19000.0
2005-03-29 12:55:00,22.08,22.13,22.08,22.13,13000.0,19.555,19.5993,19.555,19.5993,13000.0
2005-03-29 13:00:00,22.13,22.14,22.12,22.13,22600.0,19.5993,19.6082,19.5904,19.5993,22600.0
2005-03-29 13:05:00,22.14,22.15,22.12,22.13,26400.0,19.6082,19.617,19.5904,19.5993,26400.0
2005-03-29 13:10:00,22.13,22.13,22.12,22.13,14400.0,19.5993,19.5993,19.5904,19.5993,14400.0
2005-03-29 13:15:00,22.13,22.13,22.11,22.13,27800.0,19.5993,19.5993,19.5816,19.5993,27800.0
2005-03-29 13:20:00,22.13,22.14,22.12,22.14,30600.0,19.5993,19.6082,19.5904,19.6082,30600.0
2005-03-29 13:25:00,22.15,22.15,22.14,22.15,20200.0,19.617,19.617,19.6082,19.617,20200.0
2005-03-29 13:30:00,22.15,22.15,22.15,22.15,7000.0,19.617,19.617,19.617,19.617,7000.0
2005-03-29 13:35:00,22.16,22.17,22.15,22.16,14000.0,19.6259,19.6347,19.617,19.6259,14000.0
2005-03-29 13:40:00,22.16,22.16,22.16,22.16,14000.0,19.6259,19.6259,19.6259,19.6259,14000.0
2005-03-29 13:45:00,22.16,22.17,22.13,22.13,16000.0,19.6259,19.6347,19.5993,19.5993,16000.0
2005-03-29 13:50:00,22.13,22.14,22.13,22.13,26000.0,19.5993,19.6082,19.5993,19.5993,26000.0
2005-03-29 13:55:00,22.13,22.13,22.12,22.13,35800.0,19.5993,19.5993,19.5904,19.5993,35800.0
2005-03-29 14:00:00,22.13,22.13,22.1,22.13,107600.0,19.5993,19.5993,19.5727,19.5993,107600.0
2005-03-29 14:05:00,22.13,22.13,22.11,22.12,66400.0,19.5993,19.5993,19.5816,19.5904,66400.0
2005-03-29 14:10:00,22.12,22.12,22.11,22.11,20800.0,19.5904,19.5904,19.5816,19.5816,20800.0
2005-03-29 14:15:00,22.11,22.12,22.11,22.11,51800.0,19.5816,19.5904,19.5816,19.5816,51800.0
2005-03-29 14:20:00,22.11,22.12,22.05,22.07,49800.0,19.5816,19.5904,19.5285,19.5462,49800.0
2005-03-29 14:25:00,22.07,22.11,22.06,22.09,52000.0,19.5462,19.5816,19.5373,19.5639,52000.0
2005-03-29 14:30:00,22.09,22.09,22.07,22.08,34400.0,19.5639,19.5639,19.5462,19.555,34400.0
2005-03-29 14:35:00,22.08,22.08,22.07,22.08,20600.0,19.555,19.555,19.5462,19.555,20600.0
2005-03-29 14:40:00,22.07,22.08,22.03,22.03,33200.0,19.5462,19.555,19.5107,19.5107,33200.0
2005-03-29 14:45:00,22.04,22.04,21.99,22.0,91600.0,19.5196,19.5196,19.4753,19.4842,91600.0
2005-03-29 14:50:00,22.0,22.0,21.98,22.0,39400.0,19.4842,19.4842,19.4665,19.4842,39400.0
2005-03-29 14:55:00,22.0,22.05,22.0,22.02,64200.0,19.4842,19.5285,19.4842,19.5019,64200.0
2005-03-29 15:00:00,22.01,22.02,21.98,22.0,32800.0,19.493,19.5019,19.4665,19.4842,32800.0
2005-03-29 15:05:00,22.0,22.0,21.99,22.0,22400.0,19.4842,19.4842,19.4753,19.4842,22400.0
2005-03-29 15:10:00,22.0,22.0,21.99,21.99,68000.0,19.4842,19.4842,19.4753,19.4753,68000.0
2005-03-29 15:15:00,22.0,22.0,21.96,21.99,32200.0,19.4842,19.4842,19.4487,19.4753,32200.0
2005-03-29 15:20:00,22.0,22.0,21.99,21.99,9400.0,19.4842,19.4842,19.4753,19.4753,9400.0
2005-03-29 15:25:00,21.99,21.99,21.94,21.95,26600.0,19.4753,19.4753,19.431,19.4399,26600.0
2005-03-29 15:30:00,21.96,21.98,21.96,21.97,44800.0,19.4487,19.4665,19.4487,19.4576,44800.0
2005-03-29 15:35:00,21.96,21.96,21.95,21.95,18400.0,19.4487,19.4487,19.4399,19.4399,18400.0
2005-03-29 15:40:00,21.95,21.95,21.93,21.93,75200.0,19.4399,19.4399,19.4222,19.4222,75200.0
2005-03-29 15:45:00,21.93,21.93,21.87,21.89,74400.0,19.4222,19.4222,19.369,19.3867,74400.0
2005-03-29 15:50:00,21.89,21.89,21.86,21.86,86200.0,19.3867,19.3867,19.3602,19.3602,86200.0
2005-03-29 15:55:00,21.86,21.96,21.85,21.95,129600.0,19.3602,19.4487,19.3513,19.4399,129600.0
2005-03-30 09:30:00,21.97,22.06,21.87,21.97,107600.0,19.4576,19.5373,19.369,19.4576,107600.0
2005-03-30 09:35:00,21.96,22.08,21.95,22.07,41200.0,19.4487,19.555,19.4399,19.5462,41200.0
2005-03-30 09:40:00,22.05,22.05,21.99,21.99,21200.0,19.5285,19.5285,19.4753,19.4753,21200.0
2005-03-30 09:45:00,22.0,22.0,21.86,21.88,26200.0,19.4842,19.4842,19.3602,19.3779,26200.0
2005-03-30 09:50:00,21.88,21.88,21.84,21.86,13400.0,19.3779,19.3779,19.3425,19.3602,13400.0
2005-03-30 09:55:00,21.85,21.9,21.84,21.9,5600.0,19.3513,19.3956,19.3425,19.3956,5600.0
2005-03-30 10:00:00,21.88,21.98,21.84,21.98,38000.0,19.3779,19.4665,19.3425,19.4665,38000.0
2005-03-30 10:05:00,21.98,22.03,21.96,22.03,38400.0,19.4665,19.5107,19.4487,19.5107,38400.0
2005-03-30 10:10:00,22.02,22.02,21.98,21.99,19200.0,19.5019,19.5019,19.4665,19.4753,19200.0
2005-03-30 10:15:00,22.0,22.0,21.93,21.93,45600.0,19.4842,19.4842,19.4222,19.4222,45600.0
2005-03-30 10:20:00,21.93,22.0,21.93,21.98,16400.0,19.4222,19.4842,19.4222,19.4665,16400.0
2005-03-30 10:25:00,21.98,22.0,21.98,22.0,12000.0,19.4665,19.4842,19.4665,19.4842,12000.0
2005-03-30 10:30:00,22.0,22.05,22.0,22.04,35000.0,19.4842,19.5285,19.4842,19.5196,35000.0
2005-03-30 10:35:00,22.04,22.04,22.0,22.02,24200.0,19.5196,19.5196,19.4842,19.5019,24200.0
2005-03-30 10:40:00,22.03,22.03,22.0,22.02,31600.0,19.5107,19.5107,19.4842,19.5019,31600.0
2005-03-30 10:45:00,22.0,22.06,22.0,22.03,33000.0,19.4842,19.5373,19.4842,19.5107,33000.0
2005-03-30 10:50:00,22.03,22.04,22.02,22.02,13800.0,19.5107,19.5196,19.5019,19.5019,13800.0
2005-03-30 10:55:00,22.03,22.04,22.0,22.0,28200.0,19.5107,19.5196,19.4842,19.4842,28200.0
2005-03-30 11:00:00,22.0,22.02,21.98,22.0,26200.0,19.4842,19.5019,19.4665,19.4842,26200.0
2005-03-30 11:05:00,22.0,22.02,21.99,22.0,10800.0,19.4842,19.5019,19.4753,19.4842,10800.0
2005-03-30 11:10:00,22.0,22.01,22.0,22.0,13000.0,19.4842,19.493,19.4842,19.4842,13000.0
2005-03-30 11:15:00,22.0,22.03,22.0,22.02,23200.0,19.4842,19.5107,19.4842,19.5019,23200.0
2005-03-30 11:20:00,22.02,22.02,22.0,22.0,22200.0,19.5019,19.5019,19.4842,19.4842,22200.0
2005-03-30 11:25:00,22.0,22.0,22.0,22.0,6200.0,19.4842,19.4842,19.4842,19.4842,6200.0
2005-03-30 11:30:00,22.0,22.02,21.99,22.0,14600.0,19.4842,19.5019,19.4753,19.4842,14600.0
2005-03-30 11:35:00,22.0,22.0,21.98,21.98,27200.0,19.4842,19.4842,19.4665,19.4665,27200.0
2005-03-30 11:40:00,21.98,22.07,21.98,22.07,16200.0,19.4665,19.5462,19.4665,19.5462,16200.0
2005-03-30 11:45:00,22.08,22.1,22.05,22.1,18600.0,19.555,19.5727,19.5285,19.5727,18600.0
2005-03-30 11:50:00,22.1,22.1,22.08,22.1,10200.0,19.5727,19.5727,19.555,19.5727,10200.0
2005-03-30 11:55:00,22.1,22.13,22.1,22.13,19600.0,19.5727,19.5993,19.5727,19.5993,19600.0
2005-03-30 12:00:00,22.13,22.15,22.12,22.14,24600.0,19.5993,19.617,19.5904,19.6082,24600.0
2005-03-30 12:05:00,22.14,22.14,22.12,22.12,18800.0,19.6082,19.6082,19.5904,19.5904,18800.0
2005-03-30 12:10:00,22.12,22.14,22.11,22.14,38200.0,19.5904,19.6082,19.5816,19.6082,38200.0
2005-03-30 12:15:00,22.13,22.13,22.04,22.05,79400.0,19.5993,19.5993,19.5196,19.5285,79400.0
2005-03-30 12:20:00,22.04,22.06,22.02,22.05,19000.0,19.5196,19.5373,19.5019,19.5285,19000.0
2005-03-30 12:25:00,22.05,22.08,22.05,22.08,10400.0,19.5285,19.555,19.5285,19.555,10400.0
2005-03-30 12:30:00,22.07,22.08,22.07,22.07,9400.0,19.5462,19.555,19.5462,19.5462,9400.0
2005-03-30 12:35:00,22.07,22.08,22.07,22.07,2200.0,19.5462,19.555,19.5462,19.5462,2200.0
2005-03-30 12:40:00,22.08,22.08,22.0,22.02,40400.0,19.555,19.555,19.4842,19.5019,40400.0
2005-03-30 12:45:00,22.01,22.05,22.0,22.02,38800.0,19.493,19.5285,19.4842,19.5019,38800.0
2005-03-30 12:50:00,22.01,22.05,22.0,22.03,34000.0,19.493,19.5285,19.4842,19.5107,34000.0
2005-03-30 12:55:00,22.03,22.04,22.0,22.01,14800.0,19.5107,19.5196,19.4842,19.493,14800.0
2005-03-30 13:00:00,22.01,22.07,22.0,22.06,79200.0,19.493,19.5462,19.4842,19.5373,79200.0
2005-03-30 13:05:00,22.06,22.08,22.06,22.07,38600.0,19.5373,19.555,19.5373,19.5462,38600.0
2005-03-30 13:10:00,22.07,22.09,22.07,22.09,10200.0,19.5462,19.5639,19.5462,19.5639,10200.0
2005-03-30 13:15:00,22.09,22.09,22.05,22.05,21400.0,19.5639,19.5639,19.5285,19.5285,21400.0
2005-03-30 13:20:00,22.05,22.06,22.05,22.06,5000.0,19.5285,19.5373,19.5285,19.5373,5000.0
2005-03-30 13:25:00,22.06,22.11,22.05,22.11,28600.0,19.5373,19.5816,19.5285,19.5816,28600.0
2005-03-30 13:30:00,22.1,22.11,22.09,22.09,8400.0,19.5727,19.5816,19.5639,19.5639,8400.0
2005-03-30 13:35:00,22.09,22.1,22.08,22.09,10600.0,19.5639,19.5727,19.555,19.5639,10600.0
2005-03-30 13:40:00,22.09,22.09,22.05,22.05,59400.0,19.5639,19.5639,19.5285,19.5285,59400.0
2005-03-30 13:45:00,22.05,22.06,22.05,22.06,10400.0,19.5285,19.5373,19.5285,19.5373,10400.0
2005-03-30 13:50:00,22.06,22.08,22.05,22.05,19800.0,19.5373,19.555,19.5285,19.5285,19800.0
2005-03-30 13:55:00,22.05,22.05,21.99,22.01,79200.0,19.5285,19.5285,19.4753,19.493,79200.0
2005-03-30 14:00:00,22.0,22.03,22.0,22.0,74000.0,19.4842,19.5107,19.4842,19.4842,74000.0
2005-03-30 14:05:00,22.0,22.03,22.0,22.03,18800.0,19.4842,19.5107,19.4842,19.5107,18800.0
2005-03-30 14:10:00,22.03,22.05,22.02,22.04,10200.0,19.5107,19.5285,19.5019,19.5196,10200.0
2005-03-30 14:15:00,22.05,22.05,22.0,22.0,27800.0,19.5285,19.5285,19.4842,19.4842,27800.0
2005-03-30 14:20:00,22.0,22.0,21.98,21.98,52800.0,19.4842,19.4842,19.4665,19.4665,52800.0
2005-03-30 14:25:00,22.0,22.01,21.99,22.0,14200.0,19.4842,19.493,19.4753,19.4842,14200.0
2005-03-30 14:30:00,22.0,22.04,22.0,22.03,24600.0,19.4842,19.5196,19.4842,19.5107,24600.0
2005-03-30 14:35:00,22.04,22.05,22.03,22.04,9400.0,19.5196,19.5285,19.5107,19.5196,9400.0
2005-03-30 14:40:00,22.03,22.04,22.0,22.02,21400.0,19.5107,19.5196,19.4842,19.5019,21400.0
2005-03-30 14:45:00,22.01,22.04,21.99,22.04,34000.0,19.493,19.5196,19.4753,19.5196,34000.0
2005-03-30 14:50:00,22.03,22.03,22.03,22.03,5200.0,19.5107,19.5107,19.5107,19.5107,5200.0
2005-03-30 14:55:00,22.03,22.07,22.02,22.03,32800.0,19.5107,19.5462,19.5019,19.5107,32800.0
2005-03-30 15:00:00,22.03,22.09,22.03,22.07,48800.0,19.5107,19.5639,19.5107,19.5462,48800.0
2005-03-30 15:05:00,22.06,22.08,22.02,22.02,25600.0,19.5373,19.555,19.5019,19.5019,25600.0
2005-03-30 15:10:00,22.02,22.03,21.99,22.0,36600.0,19.5019,19.5107,19.4753,19.4842,36600.0
2005-03-30 15:15:00,22.0,22.04,22.0,22.03,70400.0,19.4842,19.5196,19.4842,19.5107,70400.0
2005-03-30 15:20:00,22.02,22.03,22.0,22.03,60200.0,19.5019,19.5107,19.4842,19.5107,60200.0
2005-03-30 15:25:00,22.03,22.04,22.02,22.03,44800.0,19.5107,19.5196,19.5019,19.5107,44800.0
2005-03-30 15:30:00,22.03,22.04,22.01,22.01,61600.0,19.5107,19.5196,19.493,19.493,61600.0
2005-03-30 15:35:00,22.01,22.02,21.99,22.0,58200.0,19.493,19.5019,19.4753,19.4842,58200.0
2005-03-30 15:40:00,22.0,22.02,22.0,22.01,38600.0,19.4842,19.5019,19.4842,19.493,38600.0
2005-03-30 15:45:00,22.02,22.05,22.01,22.03,58400.0,19.5019,19.5285,19.493,19.5107,58400.0
2005-03-30 15:50:00,22.04,22.05,22.02,22.02,64600.0,19.5196,19.5285,19.5019,19.5019,64600.0
2005-03-30 15:55:00,22.02,22.03,22.01,22.03,88400.0,19.5019,19.5107,19.493,19.5107,88400.0
2005-03-31 09:30:00,22.09,22.18,22.05,22.15,58600.0,19.5639,19.6436,19.5285,19.617,58600.0
2005-03-31 09:35:00,22.17,22.17,22.03,22.04,28400.0,19.6347,19.6347,19.5107,19.5196,28400.0
2005-03-31 09:40:00,22.03,22.11,22.03,22.06,35800.0,19.5107,19.5816,19.5107,19.5373,35800.0
2005-03-31 09:45:00,22.06,22.08,22.03,22.03,21200.0,19.5373,19.555,19.5107,19.5107,21200.0
2005-03-31 09:50:00,22.03,22.04,21.99,21.99,63400.0,19.5107,19.5196,19.4753,19.4753,63400.0
2005-03-31 09:55:00,21.99,22.02,21.95,22.0,33600.0,19.4753,19.5019,19.4399,19.4842,33600.0
2005-03-31 10:00:00,22.02,22.02,21.97,21.99,14000.0,19.5019,19.5019,19.4576,19.4753,14000.0
2005-03-31 10:05:00,21.99,21.99,21.92,21.92,18400.0,19.4753,19.4753,19.4133,19.4133,18400.0
2005-03-31 10:10:00,21.92,21.92,21.86,21.88,36000.0,19.4133,19.4133,19.3602,19.3779,36000.0
2005-03-31 10:15:00,21.89,21.91,21.85,21.91,61200.0,19.3867,19.4045,19.3513,19.4045,61200.0
2005-03-31 10:20:00,21.9,21.93,21.9,21.91,4800.0,19.3956,19.4222,19.3956,19.4045,4800.0
2005-03-31 10:25:00,21.91,21.93,21.9,21.91,12800.0,19.4045,19.4222,19.3956,19.4045,12800.0
2005-03-31 10:30:00,21.9,21.97,21.9,21.97,10000.0,19.3956,19.4576,19.3956,19.4576,10000.0
2005-03-31 10:35:00,21.96,21.97,21.94,21.95,11200.0,19.4487,19.4576,19.431,19.4399,11200.0
2005-03-31 10:40:00,21.94,21.98,21.94,21.98,27200.0,19.431,19.4665,19.431,19.4665,27200.0
2005-03-31 10:45:00,21.98,22.01,21.97,22.0,13600.0,19.4665,19.493,19.4576,19.4842,13600.0
2005-03-31 10:50:00,22.0,22.01,21.96,21.96,19200.0,19.4842,19.493,19.4487,19.4487,19200.0
2005-03-31 10:55:00,21.96,21.96,21.88,21.9,24600.0,19.4487,19.4487,19.3779,19.3956,24600.0
2005-03-31 11:00:00,21.89,21.93,21.89,21.93,16600.0,19.3867,19.4222,19.3867,19.4222,16600.0
2005-03-31 11:05:00,21.93,22.0,21.93,22.0,9600.0,19.4222,19.4842,19.4222,19.4842,9600.0
2005-03-31 11:10:00,22.0,22.02,22.0,22.02,17800.0,19.4842,19.5019,19.4842,19.5019,17800.0
2005-03-31 11:15:00,22.02,22.07,22.02,22.06,27400.0,19.5019,19.5462,19.5019,19.5373,27400.0
2005-03-31 11:20:00,22.05,22.05,22.04,22.04,17400.0,19.5285,19.5285,19.5196,19.5196,17400.0
2005-03-31 11:25:00,22.04,22.06,22.04,22.05,23000.0,19.5196,19.5373,19.5196,19.5285,23000.0
2005-03-31 11:30:00,22.05,22.05,22.0,22.0,18800.0,19.5285,19.5285,19.4842,19.4842,18800.0
2005-03-31 11:35:00,22.0,22.0,21.92,21.96,19000.0,19.4842,19.4842,19.4133,19.4487,19000.0
2005-03-31 11:40:00,21.95,21.96,21.92,21.93,16400.0,19.4399,19.4487,19.4133,19.4222,16400.0
2005-03-31 11:45:00,21.93,21.94,21.9,21.92,42400.0,19.4222,19.431,19.3956,19.4133,42400.0
2005-03-31 11:50:00,21.92,21.92,21.9,21.92,12600.0,19.4133,19.4133,19.3956,19.4133,12600.0
2005-03-31 11:55:00,21.92,21.93,21.9,21.93,12200.0,19.4133,19.4222,19.3956,19.4222,12200.0
2005-03-31 12:00:00,21.93,21.93,21.91,21.93,23400.0,19.4222,19.4222,19.4045,19.4222,23400.0
2005-03-31 12:05:00,21.92,21.93,21.91,21.93,43600.0,19.4133,19.4222,19.4045,19.4222,43600.0
2005-03-31 12:10:00,21.93,21.93,21.89,21.9,18000.0,19.4222,19.4222,19.3867,19.3956,18000.0
2005-03-31 12:15:00,21.9,21.9,21.86,21.86,18200.0,19.3956,19.3956,19.3602,19.3602,18200.0
2005-03-31 12:20:00,21.88,21.9,21.87,21.89,9000.0,19.3779,19.3956,19.369,19.3867,9000.0
2005-03-31 12:25:00,21.9,21.91,21.89,21.9,12200.0,19.3956,19.4045,19.3867,19.3956,12200.0
2005-03-31 12:30:00,21.89,21.9,21.86,21.86,38200.0,19.3867,19.3956,19.3602,19.3602,38200.0
2005-03-31 12:35:00,21.87,21.9,21.87,21.9,9600.0,19.369,19.3956,19.369,19.3956,9600.0
2005-03-31 12:40:00,21.9,21.9,21.88,21.89,14400.0,19.3956,19.3956,19.3779,19.3867,14400.0
2005-03-31 12:45:00,21.89,21.89,21.86,21.89,15200.0,19.3867,19.3867,19.3602,19.3867,15200.0
2005-03-31 12:50:00,21.89,21.89,21.88,21.88,6600.0,19.3867,19.3867,19.3779,19.3779,6600.0
2005-03-31 12:55:00,21.88,21.92,21.88,21.91,12800.0,19.3779,19.4133,19.3779,19.4045,12800.0
2005-03-31 13:00:00,21.91,21.92,21.9,21.91,39600.0,19.4045,19.4133,19.3956,19.4045,39600.0
2005-03-31 13:05:00,21.9,21.91,21.88,21.88,51000.0,19.3956,19.4045,19.3779,19.3779,51000.0
2005-03-31 13:10:00,21.88,21.88,21.86,21.87,17800.0,19.3779,19.3779,19.3602,19.369,17800.0
2005-03-31 13:15:00,21.86,21.88,21.86,21.87,23400.0,19.3602,19.3779,19.3602,19.369,23400.0
2005-03-31 13:20:00,21.86,21.87,21.86,21.87,1000.0,19.3602,19.369,19.3602,19.369,1000.0
2005-03-31 13:25:00,21.87,21.9,21.86,21.89,8600.0,19.369,19.3956,19.3602,19.3867,8600.0
2005-03-31 13:30:00,21.9,21.93,21.9,21.91,36200.0,19.3956,19.4222,19.3956,19.4045,36200.0
2005-03-31 13:35:00,21.92,21.93,21.91,21.91,30800.0,19.4133,19.4222,19.4045,19.4045,30800.0
2005-03-31 13:40:00,21.91,21.92,21.9,21.9,17200.0,19.4045,19.4133,19.3956,19.3956,17200.0
2005-03-31 13:45:00,21.91,21.92,21.91,21.92,18000.0,19.4045,19.4133,19.4045,19.4133,18000.0
2005-03-31 13:50:00,21.92,21.92,21.9,21.9,68400.0,19.4133,19.4133,19.3956,19.3956,68400.0
2005-03-31 13:55:00,21.9,21.92,21.9,21.91,18400.0,19.3956,19.4133,19.3956,19.4045,18400.0
2005-03-31 14:00:00,21.9,21.9,21.89,21.89,10800.0,19.3956,19.3956,19.3867,19.3867,10800.0
2005-03-31 14:05:00,21.9,21.9,21.89,21.9,23800.0,19.3956,19.3956,19.3867,19.3956,23800.0
2005-03-31 14:10:00,21.9,21.95,21.9,21.95,40200.0,19.3956,19.4399,19.3956,19.4399,40200.0
2005-03-31 14:15:00,21.94,21.95,21.94,21.94,18000.0,19.431,19.4399,19.431,19.431,18000.0
2005-03-31 14:20:00,21.93,21.94,21.92,21.94,10400.0,19.4222,19.431,19.4133,19.431,10400.0
2005-03-31 14:25:00,21.95,21.95,21.94,21.95,5400.0,19.4399,19.4399,19.431,19.4399,5400.0
2005-03-31 14:30:00,21.96,21.98,21.95,21.98,13000.0,19.4487,19.4665,19.4399,19.4665,13000.0
2005-03-31 14:35:00,21.97,22.02,21.96,22.0,32800.0,19.4576,19.5019,19.4487,19.4842,32800.0
2005-03-31 14:40:00,22.01,22.01,21.98,21.98,17600.0,19.493,19.493,19.4665,19.4665,17600.0
2005-03-31 14:45:00,21.98,21.99,21.97,21.97,19600.0,19.4665,19.4753,19.4576,19.4576,19600.0
2005-03-31 14:50:00,21.98,21.98,21.95,21.95,9400.0,19.4665,19.4665,19.4399,19.4399,9400.0
2005-03-31 14:55:00,21.96,21.96,21.94,21.94,8000.0,19.4487,19.4487,19.431,19.431,8000.0
2005-03-31 15:00:00,21.95,21.96,21.93,21.95,28400.0,19.4399,19.4487,19.4222,19.4399,28400.0
2005-03-31 15:05:00,21.93,21.95,21.92,21.93,32400.0,19.4222,19.4399,19.4133,19.4222,32400.0
2005-03-31 15:10:00,21.93,21.93,21.92,21.93,4600.0,19.4222,19.4222,19.4133,19.4222,4600.0
2005-03-31 15:15:00,21.92,21.94,21.92,21.93,21200.0,19.4133,19.431,19.4133,19.4222,21200.0
2005-03-31 15:20:00,21.93,21.93,21.92,21.92,31600.0,19.4222,19.4222,19.4133,19.4133,31600.0
2005-03-31 15:25:00,21.93,21.93,21.86,21.86,49400.0,19.4222,19.4222,19.3602,19.3602,49400.0
2005-03-31 15:30:00,21.87,21.88,21.83,21.83,71800.0,19.369,19.3779,19.3336,19.3336,71800.0
2005-03-31 15:35:00,21.83,21.84,21.8,21.82,67200.0,19.3336,19.3425,19.307,19.3248,67200.0
2005-03-31 15:40:00,21.83,21.89,21.82,21.86,30000.0,19.3336,19.3867,19.3248,19.3602,30000.0
2005-03-31 15:45:00,21.86,21.86,21.83,21.84,30800.0,19.3602,19.3602,19.3336,19.3425,30800.0
2005-03-31 15:50:00,21.84,21.86,21.83,21.85,135600.0,19.3425,19.3602,19.3336,19.3513,135600.0
2005-03-31 15:55:00,21.85,21.9,21.85,21.9,146800.0,19.3513,19.3956,19.3513,19.3956,146800.0
2005-04-01 09:30:00,21.96,22.1,21.94,22.09,53600.0,19.4487,19.5727,19.431,19.5639,53600.0
2005-04-01 09:35:00,22.09,22.09,21.92,21.97,46600.0,19.5639,19.5639,19.4133,19.4576,46600.0
2005-04-01 09:40:00,21.96,22.03,21.96,22.02,35200.0,19.4487,19.5107,19.4487,19.5019,35200.0
2005-04-01 09:45:00,22.02,22.08,22.0,22.04,57000.0,19.5019,19.555,19.4842,19.5196,57000.0
2005-04-01 09:50:00,22.04,22.08,22.02,22.04,31400.0,19.5196,19.555,19.5019,19.5196,31400.0
2005-04-01 09:55:00,22.02,22.08,21.99,22.0,27400.0,19.5019,19.555,19.4753,19.4842,27400.0
2005-04-01 10:00:00,22.0,22.07,21.97,22.03,60000.0,19.4842,19.5462,19.4576,19.5107,60000.0
2005-04-01 10:05:00,22.04,22.04,21.85,21.9,60000.0,19.5196,19.5196,19.3513,19.3956,60000.0
2005-04-01 10:10:00,21.91,21.94,21.9,21.93,18400.0,19.4045,19.431,19.3956,19.4222,18400.0
2005-04-01 10:15:00,21.92,21.92,21.8,21.84,41200.0,19.4133,19.4133,19.307,19.3425,41200.0
2005-04-01 10:20:00,21.85,21.88,21.8,21.81,37400.0,19.3513,19.3779,19.307,19.3159,37400.0
2005-04-01 10:25:00,21.81,21.83,21.65,21.72,59000.0,19.3159,19.3336,19.1742,19.2362,59000.0
2005-04-01 10:30:00,21.71,21.73,21.67,21.72,43600.0,19.2273,19.245,19.1919,19.2362,43600.0
2005-04-01 10:35:00,21.72,21.73,21.7,21.7,43600.0,19.2362,19.245,19.2185,19.2185,43600.0
2005-04-01 10:40:00,21.71,21.71,21.68,21.7,17200.0,19.2273,19.2273,19.2008,19.2185,17200.0
2005-04-01 10:45:00,21.69,21.71,21.57,21.58,62800.0,19.2096,19.2273,19.1033,19.1122,62800.0
2005-04-01 10:50:00,21.58,21.68,21.58,21.68,50400.0,19.1122,19.2008,19.1122,19.2008,50400.0
2005-04-01 10:55:00,21.67,21.68,21.54,21.55,80200.0,19.1919,19.2008,19.0768,19.0856,80200.0
2005-04-01 11:00:00,21.56,21.58,21.54,21.57,27400.0,19.0945,19.1122,19.0768,19.1033,27400.0
2005-04-01 11:05:00,21.58,21.6,21.57,21.6,31000.0,19.1122,19.1299,19.1033,19.1299,31000.0
2005-04-01 11:10:00,21.6,21.63,21.59,21.61,56400.0,19.1299,19.1565,19.1211,19.1388,56400.0
2005-04-01 11:15:00,21.61,21.67,21.6,21.67,39000.0,19.1388,19.1919,19.1299,19.1919,39000.0
2005-04-01 11:20:00,21.67,21.68,21.66,21.68,46800.0,19.1919,19.2008,19.1831,19.2008,46800.0
2005-04-01 11:25:00,21.67,21.68,21.66,21.68,19000.0,19.1919,19.2008,19.1831,19.2008,19000.0
2005-04-01 11:30:00,21.69,21.72,21.67,21.69,29600.0,19.2096,19.2362,19.1919,19.2096,29600.0
2005-04-01 11:35:00,21.69,21.71,21.69,21.69,27800.0,19.2096,19.2273,19.2096,19.2096,27800.0
2005-04-01 11:40:00,21.7,21.7,21.66,21.66,25000.0,19.2185,19.2185,19.1831,19.1831,25000.0
2005-04-01 11:45:00,21.66,21.67,21.65,21.66,20800.0,19.1831,19.1919,19.1742,19.1831,20800.0
2005-04-01 11:50:00,21.65,21.68,21.65,21.67,15400.0,19.1742,19.2008,19.1742,19.1919,15400.0
2005-04-01 11:55:00,21.68,21.68,21.58,21.6,58000.0,19.2008,19.2008,19.1122,19.1299,58000.0
2005-04-01 12:00:00,21.6,21.61,21.59,21.6,21200.0,19.1299,19.1388,19.1211,19.1299,21200.0
2005-04-01 12:05:00,21.59,21.6,21.58,21.58,43400.0,19.1211,19.1299,19.1122,19.1122,43400.0
2005-04-01 12:10:00,21.58,21.6,21.58,21.59,28200.0,19.1122,19.1299,19.1122,19.1211,28200.0
2005-04-01 12:15:00,21.59,21.6,21.58,21.59,26400.0,19.1211,19.1299,19.1122,19.1211,26400.0
2005-04-01 12:20:00,21.59,21.61,21.56,21.58,32600.0,19.1211,19.1388,19.0945,19.1122,32600.0
2005-04-01 12:25:00,21.58,21.59,21.57,21.57,10200.0,19.1122,19.1211,19.1033,19.1033,10200.0
2005-04-01 12:30:00,21.58,21.6,21.56,21.6,62800.0,19.1122,19.1299,19.0945,19.1299,62800.0
2005-04-01 12:35:00,21.6,21.63,21.59,21.62,17400.0,19.1299,19.1565,19.1211,19.1476,17400.0
2005-04-01 12:40:00,21.62,21.68,21.61,21.67,22400.0,19.1476,19.2008,19.1388,19.1919,22400.0
2005-04-01 12:45:00,21.67,21.68,21.63,21.64,15600.0,19.1919,19.2008,19.1565,19.1653,15600.0
2005-04-01 12:50:00,21.64,21.64,21.59,21.6,17600.0,19.1653,19.1653,19.1211,19.1299,17600.0
2005-04-01 12:55:00,21.6,21.6,21.58,21.59,19200.0,19.1299,19.1299,19.1122,19.1211,19200.0
2005-04-01 13:00:00,21.58,21.67,21.58,21.67,35400.0,19.1122,19.1919,19.1122,19.1919,35400.0
2005-04-01 13:05:00,21.66,21.67,21.64,21.64,33600.0,19.1831,19.1919,19.1653,19.1653,33600.0
2005-04-01 13:10:00,21.65,21.66,21.64,21.65,15800.0,19.1742,19.1831,19.1653,19.1742,15800.0
2005-04-01 13:15:00,21.65,21.65,21.65,21.65,8800.0,19.1742,19.1742,19.1742,19.1742,8800.0
2005-04-01 13:20:00,21.65,21.67,21.6,21.6,33400.0,19.1742,19.1919,19.1299,19.1299,33400.0
2005-04-01 13:25:00,21.61,21.61,21.56,21.61,32800.0,19.1388,19.1388,19.0945,19.1388,32800.0
2005-04-01 13:30:00,21.61,21.61,21.56,21.58,31400.0,19.1388,19.1388,19.0945,19.1122,31400.0
2005-04-01 13:35:00,21.58,21.6,21.55,21.59,32400.0,19.1122,19.1299,19.0856,19.1211,32400.0
2005-04-01 13:40:00,21.58,21.58,21.56,21.58,23600.0,19.1122,19.1122,19.0945,19.1122,23600.0
2005-04-01 13:45:00,21.57,21.58,21.57,21.58,24400.0,19.1033,19.1122,19.1033,19.1122,24400.0
2005-04-01 13:50:00,21.58,21.6,21.54,21.57,32800.0,19.1122,19.1299,19.0768,19.1033,32800.0
2005-04-01 13:55:00,21.57,21.57,21.52,21.55,27000.0,19.1033,19.1033,19.0591,19.0856,27000.0
2005-04-01 14:00:00,21.56,21.56,21.5,21.52,33200.0,19.0945,19.0945,19.0413,19.0591,33200.0
2005-04-01 14:05:00,21.52,21.54,21.5,21.51,50000.0,19.0591,19.0768,19.0413,19.0502,50000.0
2005-04-01 14:10:00,21.51,21.56,21.5,21.55,66600.0,19.0502,19.0945,19.0413,19.0856,66600.0
2005-04-01 14:15:00,21.55,21.6,21.55,21.57,19200.0,19.0856,19.1299,19.0856,19.1033,19200.0
2005-04-01 14:20:00,21.57,21.57,21.49,21.56,17600.0,19.1033,19.1033,19.0325,19.0945,17600.0
2005-04-01 14:25:00,21.56,21.58,21.53,21.53,70600.0,19.0945,19.1122,19.0679,19.0679,70600.0
2005-04-01 14:30:00,21.54,21.54,21.53,21.54,47000.0,19.0768,19.0768,19.0679,19.0768,47000.0
2005-04-01 14:35:00,21.54,21.54,21.5,21.5,76600.0,19.0768,19.0768,19.0413,19.0413,76600.0
2005-04-01 14:40:00,21.5,21.52,21.47,21.47,27000.0,19.0413,19.0591,19.0148,19.0148,27000.0
2005-04-01 14:45:00,21.48,21.53,21.47,21.51,34800.0,19.0236,19.0679,19.0148,19.0502,34800.0
2005-04-01 14:50:00,21.52,21.53,21.48,21.48,14000.0,19.0591,19.0679,19.0236,19.0236,14000.0
2005-04-01 14:55:00,21.49,21.53,21.48,21.51,32800.0,19.0325,19.0679,19.0236,19.0502,32800.0
2005-04-01 15:00:00,21.52,21.54,21.5,21.54,31400.0,19.0591,19.0768,19.0413,19.0768,31400.0
2005-04-01 15:05:00,21.54,21.59,21.54,21.56,51200.0,19.0768,19.1211,19.0768,19.0945,51200.0
2005-04-01 15:10:00,21.56,21.64,21.56,21.6,52800.0,19.0945,19.1653,19.0945,19.1299,52800.0
2005-04-01 15:15:00,21.6,21.61,21.6,21.61,17000.0,19.1299,19.1388,19.1299,19.1388,17000.0
2005-04-01 15:20:00,21.6,21.61,21.6,21.6,39000.0,19.1299,19.1388,19.1299,19.1299,39000.0
2005-04-01 15:25:00,21.6,21.61,21.59,21.59,44600.0,19.1299,19.1388,19.1211,19.1211,44600.0
2005-04-01 15:30:00,21.58,21.63,21.58,21.63,38400.0,19.1122,19.1565,19.1122,19.1565,38400.0
2005-04-01 15:35:00,21.64,21.64,21.59,21.59,21400.0,19.1653,19.1653,19.1211,19.1211,21400.0
2005-04-01 15:40:00,21.59,21.59,21.59,21.59,15000.0,19.1211,19.1211,19.1211,19.1211,15000.0
2005-04-01 15:45:00,21.59,21.64,21.58,21.63,81600.0,19.1211,19.1653,19.1122,19.1565,81600.0
2005-04-01 15:50:00,21.63,21.63,21.59,21.59,83200.0,19.1565,19.1565,19.1211,19.1211,83200.0
2005-04-01 15:55:00,21.59,21.6,21.55,21.56,111400.0,19.1211,19.1299,19.0856,19.0945,111400.0
2005-04-04 09:30:00,21.5,21.61,21.49,21.58,58200.0,19.0413,19.1388,19.0325,19.1122,58200.0
2005-04-04 09:35:00,21.59,21.59,21.5,21.5,116000.0,19.1211,19.1211,19.0413,19.0413,116000.0
2005-04-04 09:40:00,21.5,21.56,21.48,21.55,40800.0,19.0413,19.0945,19.0236,19.0856,40800.0
2005-04-04 09:45:00,21.55,21.61,21.55,21.59,13200.0,19.0856,19.1388,19.0856,19.1211,13200.0
2005-04-04 09:50:00,21.59,21.61,21.48,21.55,79600.0,19.1211,19.1388,19.0236,19.0856,79600.0
2005-04-04 09:55:00,21.55,21.57,21.5,21.5,32200.0,19.0856,19.1033,19.0413,19.0413,32200.0
2005-04-04 10:00:00,21.51,21.57,21.5,21.55,39600.0,19.0502,19.1033,19.0413,19.0856,39600.0
2005-04-04 10:05:00,21.55,21.55,21.5,21.5,25400.0,19.0856,19.0856,19.0413,19.0413,25400.0
2005-04-04 10:10:00,21.5,21.53,21.47,21.5,35600.0,19.0413,19.0679,19.0148,19.0413,35600.0
2005-04-04 10:15:00,21.5,21.52,21.4,21.41,72000.0,19.0413,19.0591,18.9528,18.9616,72000.0
2005-04-04 10:20:00,21.4,21.5,21.4,21.49,56400.0,18.9528,19.0413,18.9528,19.0325,56400.0
2005-04-04 10:25:00,21.48,21.5,21.48,21.5,41800.0,19.0236,19.0413,19.0236,19.0413,41800.0
2005-04-04 10:30:00,21.5,21.5,21.49,21.5,39800.0,19.0413,19.0413,19.0325,19.0413,39800.0
2005-04-04 10:35:00,21.5,21.52,21.49,21.5,30400.0,19.0413,19.0591,19.0325,19.0413,30400.0
2005-04-04 10:40:00,21.5,21.53,21.49,21.53,17400.0,19.0413,19.0679,19.0325,19.0679,17400.0
2005-04-04 10:45:00,21.53,21.58,21.53,21.55,63000.0,19.0679,19.1122,19.0679,19.0856,63000.0
2005-04-04 10:50:00,21.53,21.57,21.07,21.53,25200.0,19.0679,19.1033,18.6605,19.0679,25200.0
2005-04-04 10:55:00,21.51,21.53,21.5,21.53,24400.0,19.0502,19.0679,19.0413,19.0679,24400.0
2005-04-04 11:00:00,21.53,21.56,21.52,21.55,31400.0,19.0679,19.0945,19.0591,19.0856,31400.0
2005-04-04 11:05:00,21.54,21.59,21.54,21.57,21000.0,19.0768,19.1211,19.0768,19.1033,21000.0
2005-04-04 11:10:00,21.57,21.57,21.54,21.54,12000.0,19.1033,19.1033,19.0768,19.0768,12000.0
2005-04-04 11:15:00,21.54,21.54,21.47,21.5,26000.0,19.0768,19.0768,19.0148,19.0413,26000.0
2005-04-04 11:20:00,21.5,21.54,21.5,21.51,14400.0,19.0413,19.0768,19.0413,19.0502,14400.0
2005-04-04 11:25:00,21.51,21.58,21.51,21.54,18000.0,19.0502,19.1122,19.0502,19.0768,18000.0
2005-04-04 11:30:00,21.55,21.56,21.54,21.55,18800.0,19.0856,19.0945,19.0768,19.0856,18800.0
2005-04-04 11:35:00,21.55,21.59,21.55,21.57,16000.0,19.0856,19.1211,19.0856,19.1033,16000.0
2005-04-04 11:40:00,21.57,21.58,21.57,21.57,16200.0,19.1033,19.1122,19.1033,19.1033,16200.0
2005-04-04 11:45:00,21.57,21.57,21.53,21.56,24800.0,19.1033,19.1033,19.0679,19.0945,24800.0
2005-04-04 11:50:00,21.56,21.57,21.56,21.56,26800.0,19.0945,19.1033,19.0945,19.0945,26800.0
2005-04-04 11:55:00,21.56,21.56,21.5,21.51,28800.0,19.0945,19.0945,19.0413,19.0502,28800.0
2005-04-04 12:00:00,21.51,21.52,21.5,21.52,14200.0,19.0502,19.0591,19.0413,19.0591,14200.0
2005-04-04 12:05:00,21.52,21.53,21.48,21.49,28400.0,19.0591,19.0679,19.0236,19.0325,28400.0
2005-04-04 12:10:00,21.49,21.49,21.48,21.49,22600.0,19.0325,19.0325,19.0236,19.0325,22600.0
2005-04-04 12:15:00,21.49,21.5,21.49,21.5,23600.0,19.0325,19.0413,19.0325,19.0413,23600.0
2005-04-04 12:20:00,21.5,21.5,21.46,21.49,15600.0,19.0413,19.0413,19.0059,19.0325,15600.0
2005-04-04 12:25:00,21.49,21.52,21.48,21.51,16400.0,19.0325,19.0591,19.0236,19.0502,16400.0
2005-04-04 12:30:00,21.51,21.51,21.5,21.5,17000.0,19.0502,19.0502,19.0413,19.0413,17000.0
2005-04-04 12:35:00,21.5,21.5,21.5,21.5,15600.0,19.0413,19.0413,19.0413,19.0413,15600.0
2005-04-04 12:40:00,21.5,21.53,21.49,21.53,14200.0,19.0413,19.0679,19.0325,19.0679,14200.0
2005-04-04 12:45:00,21.53,21.53,21.5,21.51,12400.0,19.0679,19.0679,19.0413,19.0502,12400.0
2005-04-04 12:50:00,21.51,21.51,21.49,21.5,15000.0,19.0502,19.0502,19.0325,19.0413,15000.0
2005-04-04 12:55:00,21.49,21.5,21.49,21.5,10200.0,19.0325,19.0413,19.0325,19.0413,10200.0
2005-04-04 13:00:00,21.5,21.5,21.47,21.48,16400.0,19.0413,19.0413,19.0148,19.0236,16400.0
2005-04-04 13:05:00,21.48,21.48,21.48,21.48,14200.0,19.0236,19.0236,19.0236,19.0236,14200.0
2005-04-04 13:10:00,21.48,21.5,21.48,21.48,16600.0,19.0236,19.0413,19.0236,19.0236,16600.0
2005-04-04 13:15:00,21.47,21.48,21.39,21.42,48400.0,19.0148,19.0236,18.9439,18.9705,48400.0
2005-04-04 13:20:00,21.42,21.43,21.39,21.4,21200.0,18.9705,18.9794,18.9439,18.9528,21200.0
2005-04-04 13:25:00,21.4,21.4,21.39,21.4,20200.0,18.9528,18.9528,18.9439,18.9528,20200.0
2005-04-04 13:30:00,21.4,21.49,21.4,21.49,20800.0,18.9528,19.0325,18.9528,19.0325,20800.0
2005-04-04 13:35:00,21.5,21.5,21.46,21.46,27800.0,19.0413,19.0413,19.0059,19.0059,27800.0
2005-04-04 13:40:00,21.46,21.48,21.46,21.48,18200.0,19.0059,19.0236,19.0059,19.0236,18200.0
2005-04-04 13:45:00,21.47,21.48,21.43,21.43,25400.0,19.0148,19.0236,18.9794,18.9794,25400.0
2005-04-04 13:50:00,21.45,21.48,21.43,21.45,19400.0,18.9971,19.0236,18.9794,18.9971,19400.0
2005-04-04 13:55:00,21.46,21.5,21.46,21.49,29400.0,19.0059,19.0413,19.0059,19.0325,29400.0
2005-04-04 14:00:00,21.49,21.53,21.49,21.5,90400.0,19.0325,19.0679,19.0325,19.0413,90400.0
2005-04-04 14:05:00,21.5,21.5,21.49,21.49,23800.0,19.0413,19.0413,19.0325,19.0325,23800.0
2005-04-04 14:10:00,21.49,21.49,21.47,21.49,64200.0,19.0325,19.0325,19.0148,19.0325,64200.0
2005-04-04 14:15:00,21.5,21.5,21.47,21.48,16400.0,19.0413,19.0413,19.0148,19.0236,16400.0
2005-04-04 14:20:00,21.49,21.5,21.48,21.5,22800.0,19.0325,19.0413,19.0236,19.0413,22800.0
2005-04-04 14:25:00,21.5,21.55,21.49,21.53,40600.0,19.0413,19.0856,19.0325,19.0679,40600.0
2005-04-04 14:30:00,21.53,21.56,21.48,21.52,77800.0,19.0679,19.0945,19.0236,19.0591,77800.0
2005-04-04 14:35:00,21.52,21.56,21.51,21.56,26800.0,19.0591,19.0945,19.0502,19.0945,26800.0
2005-04-04 14:40:00,21.56,21.62,21.56,21.62,52400.0,19.0945,19.1476,19.0945,19.1476,52400.0
2005-04-04 14:45:00,21.61,21.63,21.61,21.62,17200.0,19.1388,19.1565,19.1388,19.1476,17200.0
2005-04-04 14:50:00,21.61,21.61,21.58,21.58,45200.0,19.1388,19.1388,19.1122,19.1122,45200.0
2005-04-04 14:55:00,21.57,21.6,21.57,21.58,60400.0,19.1033,19.1299,19.1033,19.1122,60400.0
2005-04-04 15:00:00,21.58,21.59,21.55,21.58,38200.0,19.1122,19.1211,19.0856,19.1122,38200.0
2005-04-04 15:05:00,21.56,21.58,21.56,21.58,20000.0,19.0945,19.1122,19.0945,19.1122,20000.0
2005-04-04 15:10:00,21.58,21.58,21.55,21.55,37600.0,19.1122,19.1122,19.0856,19.0856,37600.0
2005-04-04 15:15:00,21.55,21.59,21.55,21.58,36800.0,19.0856,19.1211,19.0856,19.1122,36800.0
2005-04-04 15:20:00,21.58,21.62,21.57,21.6,26000.0,19.1122,19.1476,19.1033,19.1299,26000.0
2005-04-04 15:25:00,21.61,21.64,21.6,21.6,31600.0,19.1388,19.1653,19.1299,19.1299,31600.0
2005-04-04 15:30:00,21.6,21.67,21.6,21.65,23600.0,19.1299,19.1919,19.1299,19.1742,23600.0
2005-04-04 15:35:00,21.65,21.65,21.65,21.65,25200.0,19.1742,19.1742,19.1742,19.1742,25200.0
2005-04-04 15:40:00,21.65,21.67,21.65,21.65,24200.0,19.1742,19.1919,19.1742,19.1742,24200.0
2005-04-04 15:45:00,21.65,21.66,21.62,21.63,43800.0,19.1742,19.1831,19.1476,19.1565,43800.0
2005-04-04 15:50:00,21.63,21.64,21.59,21.59,52400.0,19.1565,19.1653,19.1211,19.1211,52400.0
2005-04-04 15:55:00,21.6,21.63,21.57,21.58,104400.0,19.1299,19.1565,19.1033,19.1122,104400.0
2005-04-05 09:30:00,21.58,21.59,21.43,21.47,38200.0,19.1122,19.1211,18.9794,19.0148,38200.0
2005-04-05 09:35:00,21.48,21.53,21.44,21.49,35200.0,19.0236,19.0679,18.9882,19.0325,35200.0
2005-04-05 09:40:00,21.49,21.55,21.45,21.55,38000.0,19.0325,19.0856,18.9971,19.0856,38000.0
2005-04-05 09:45:00,21.53,21.54,21.44,21.5,18600.0,19.0679,19.0768,18.9882,19.0413,18600.0
2005-04-05 09:50:00,21.5,21.51,21.44,21.45,30200.0,19.0413,19.0502,18.9882,18.9971,30200.0
2005-04-05 09:55:00,21.45,21.48,21.43,21.47,39600.0,18.9971,19.0236,18.9794,19.0148,39600.0
2005-04-05 10:00:00,21.48,21.48,21.42,21.42,23400.0,19.0236,19.0236,18.9705,18.9705,23400.0
2005-04-05 10:05:00,21.42,21.44,21.42,21.42,5200.0,18.9705,18.9882,18.9705,18.9705,5200.0
2005-04-05 10:10:00,21.42,21.42,21.33,21.35,49800.0,18.9705,18.9705,18.8908,18.9085,49800.0
2005-04-05 10:15:00,21.35,21.35,21.26,21.26,58000.0,18.9085,18.9085,18.8288,18.8288,58000.0
2005-04-05 10:20:00,21.27,21.33,21.25,21.31,104800.0,18.8376,18.8908,18.8199,18.8731,104800.0
2005-04-05 10:25:00,21.31,21.32,21.3,21.31,41600.0,18.8731,18.8819,18.8642,18.8731,41600.0
2005-04-05 10:30:00,21.32,21.4,21.32,21.35,86600.0,18.8819,18.9528,18.8819,18.9085,86600.0
2005-04-05 10:35:00,21.35,21.36,21.34,21.36,40000.0,18.9085,18.9174,18.8996,18.9174,40000.0
2005-04-05 10:40:00,21.35,21.37,21.34,21.34,48000.0,18.9085,18.9262,18.8996,18.8996,48000.0
2005-04-05 10:45:00,21.35,21.36,21.33,21.35,54200.0,18.9085,18.9174,18.8908,18.9085,54200.0
2005-04-05 10:50:00,21.36,21.38,21.34,21.37,32000.0,18.9174,18.9351,18.8996,18.9262,32000.0
2005-04-05 10:55:00,21.37,21.42,21.36,21.4,55200.0,18.9262,18.9705,18.9174,18.9528,55200.0
2005-04-05 11:00:00,21.4,21.4,21.35,21.38,26000.0,18.9528,18.9528,18.9085,18.9351,26000.0
2005-04-05 11:05:00,21.38,21.39,21.35,21.36,20200.0,18.9351,18.9439,18.9085,18.9174,20200.0
2005-04-05 11:10:00,21.36,21.38,21.35,21.35,17200.0,18.9174,18.9351,18.9085,18.9085,17200.0
2005-04-05 11:15:00,21.36,21.37,21.35,21.36,8600.0,18.9174,18.9262,18.9085,18.9174,8600.0
2005-04-05 11:20:00,21.36,21.36,21.35,21.35,24800.0,18.9174,18.9174,18.9085,18.9085,24800.0
2005-04-05 11:25:00,21.35,21.35,21.33,21.35,18000.0,18.9085,18.9085,18.8908,18.9085,18000.0
2005-04-05 11:30:00,21.36,21.36,21.34,21.34,33600.0,18.9174,18.9174,18.8996,18.8996,33600.0
2005-04-05 11:35:00,21.35,21.35,21.34,21.34,24600.0,18.9085,18.9085,18.8996,18.8996,24600.0
2005-04-05 11:40:00,21.33,21.36,21.33,21.35,22000.0,18.8908,18.9174,18.8908,18.9085,22000.0
2005-04-05 11:45:00,21.35,21.36,21.35,21.35,10800.0,18.9085,18.9174,18.9085,18.9085,10800.0
2005-04-05 11:50:00,21.35,21.36,21.35,21.35,15600.0,18.9085,18.9174,18.9085,18.9085,15600.0
2005-04-05 11:55:00,21.35,21.35,21.32,21.35,38400.0,18.9085,18.9085,18.8819,18.9085,38400.0
2005-04-05 12:00:00,21.35,21.36,21.35,21.36,17800.0,18.9085,18.9174,18.9085,18.9174,17800.0
2005-04-05 12:05:00,21.35,21.36,21.35,21.36,16000.0,18.9085,18.9174,18.9085,18.9174,16000.0
2005-04-05 12:10:00,21.36,21.36,21.35,21.36,7800.0,18.9174,18.9174,18.9085,18.9174,7800.0
2005-04-05 12:15:00,21.36,21.37,21.36,21.37,17600.0,18.9174,18.9262,18.9174,18.9262,17600.0
2005-04-05 12:20:00,21.36,21.38,21.36,21.36,14800.0,18.9174,18.9351,18.9174,18.9174,14800.0
2005-04-05 12:25:00,21.36,21.39,21.35,21.36,76400.0,18.9174,18.9439,18.9085,18.9174,76400.0
2005-04-05 12:30:00,21.38,21.39,21.36,21.38,19800.0,18.9351,18.9439,18.9174,18.9351,19800.0
2005-04-05 12:35:00,21.38,21.41,21.38,21.41,3800.0,18.9351,18.9616,18.9351,18.9616,3800.0
2005-04-05 12:40:00,21.43,21.43,21.38,21.38,31000.0,18.9794,18.9794,18.9351,18.9351,31000.0
2005-04-05 12:45:00,21.38,21.39,21.38,21.39,13600.0,18.9351,18.9439,18.9351,18.9439,13600.0
2005-04-05 12:50:00,21.39,21.39,21.39,21.39,4800.0,18.9439,18.9439,18.9439,18.9439,4800.0
2005-04-05 12:55:00,21.39,21.39,21.38,21.38,4200.0,18.9439,18.9439,18.9351,18.9351,4200.0
2005-04-05 13:00:00,21.38,21.39,21.38,21.38,7800.0,18.9351,18.9439,18.9351,18.9351,7800.0
2005-04-05 13:05:00,21.38,21.39,21.38,21.39,12800.0,18.9351,18.9439,18.9351,18.9439,12800.0
2005-04-05 13:10:00,21.4,21.43,21.4,21.42,10600.0,18.9528,18.9794,18.9528,18.9705,10600.0
2005-04-05 13:15:00,21.42,21.43,21.4,21.42,4000.0,18.9705,18.9794,18.9528,18.9705,4000.0
2005-04-05 13:20:00,21.43,21.43,21.41,21.41,8800.0,18.9794,18.9794,18.9616,18.9616,8800.0
2005-04-05 13:25:00,21.42,21.42,21.4,21.41,3800.0,18.9705,18.9705,18.9528,18.9616,3800.0
2005-04-05 13:30:00,21.41,21.41,21.41,21.41,7600.0,18.9616,18.9616,18.9616,18.9616,7600.0
2005-04-05 13:35:00,21.41,21.41,21.39,21.39,13400.0,18.9616,18.9616,18.9439,18.9439,13400.0
2005-04-05 13:40:00,21.38,21.39,21.38,21.38,4000.0,18.9351,18.9439,18.9351,18.9351,4000.0
2005-04-05 13:45:00,21.38,21.4,21.38,21.4,24200.0,18.9351,18.9528,18.9351,18.9528,24200.0
2005-04-05 13:50:00,21.4,21.41,21.37,21.38,41600.0,18.9528,18.9616,18.9262,18.9351,41600.0
2005-04-05 13:55:00,21.39,21.43,21.38,21.42,24600.0,18.9439,18.9794,18.9351,18.9705,24600.0
2005-04-05 14:00:00,21.4,21.41,21.35,21.38,70400.0,18.9528,18.9616,18.9085,18.9351,70400.0
2005-04-05 14:05:00,21.38,21.43,21.38,21.42,24000.0,18.9351,18.9794,18.9351,18.9705,24000.0
2005-04-05 14:10:00,21.41,21.41,21.39,21.39,12400.0,18.9616,18.9616,18.9439,18.9439,12400.0
2005-04-05 14:15:00,21.39,21.43,21.34,21.39,98200.0,18.9439,18.9794,18.8996,18.9439,98200.0
2005-04-05 14:20:00,21.39,21.4,21.36,21.4,27200.0,18.9439,18.9528,18.9174,18.9528,27200.0
2005-04-05 14:25:00,21.39,21.42,21.39,21.39,15400.0,18.9439,18.9705,18.9439,18.9439,15400.0
2005-04-05 14:30:00,21.41,21.41,21.39,21.4,16400.0,18.9616,18.9616,18.9439,18.9528,16400.0
2005-04-05 14:35:00,21.4,21.4,21.4,21.4,26800.0,18.9528,18.9528,18.9528,18.9528,26800.0
2005-04-05 14:40:00,21.4,21.41,21.37,21.39,12600.0,18.9528,18.9616,18.9262,18.9439,12600.0
2005-04-05 14:45:00,21.4,21.41,21.39,21.4,38400.0,18.9528,18.9616,18.9439,18.9528,38400.0
2005-04-05 14:50:00,21.4,21.41,21.35,21.36,56800.0,18.9528,18.9616,18.9085,18.9174,56800.0
2005-04-05 14:55:00,21.36,21.38,21.35,21.36,61400.0,18.9174,18.9351,18.9085,18.9174,61400.0
2005-04-05 15:00:00,21.36,21.36,21.33,21.34,19200.0,18.9174,18.9174,18.8908,18.8996,19200.0
2005-04-05 15:05:00,21.34,21.34,21.33,21.33,37400.0,18.8996,18.8996,18.8908,18.8908,37400.0
2005-04-05 15:10:00,21.34,21.34,21.31,21.32,30400.0,18.8996,18.8996,18.8731,18.8819,30400.0
2005-04-05 15:15:00,21.32,21.34,21.32,21.33,26200.0,18.8819,18.8996,18.8819,18.8908,26200.0
2005-04-05 15:20:00,21.33,21.33,21.29,21.3,32200.0,18.8908,18.8908,18.8554,18.8642,32200.0
2005-04-05 15:25:00,21.3,21.31,21.27,21.29,79200.0,18.8642,18.8731,18.8376,18.8554,79200.0
2005-04-05 15:30:00,21.29,21.32,21.29,21.31,39800.0,18.8554,18.8819,18.8554,18.8731,39800.0
2005-04-05 15:35:00,21.31,21.32,21.29,21.3,52200.0,18.8731,18.8819,18.8554,18.8642,52200.0
2005-04-05 15:40:00,21.31,21.34,21.3,21.33,87000.0,18.8731,18.8996,18.8642,18.8908,87000.0
2005-04-05 15:45:00,21.33,21.33,21.3,21.31,95000.0,18.8908,18.8908,18.8642,18.8731,95000.0
2005-04-05 15:50:00,21.3,21.37,21.3,21.36,91400.0,18.8642,18.9262,18.8642,18.9174,91400.0
2005-04-05 15:55:00,21.36,21.37,21.35,21.35,101600.0,18.9174,18.9262,18.9085,18.9085,101600.0
2005-04-06 09:30:00,21.37,21.46,21.33,21.35,75200.0,18.9262,19.0059,18.8908,18.9085,75200.0
2005-04-06 09:35:00,21.36,21.36,21.33,21.36,10600.0,18.9174,18.9174,18.8908,18.9174,10600.0
2005-04-06 09:40:00,21.36,21.37,21.36,21.36,16000.0,18.9174,18.9262,18.9174,18.9174,16000.0
2005-04-06 09:45:00,21.37,21.46,21.36,21.45,24800.0,18.9262,19.0059,18.9174,18.9971,24800.0
2005-04-06 09:50:00,21.46,21.46,21.43,21.44,22200.0,19.0059,19.0059,18.9794,18.9882,22200.0
2005-04-06 09:55:00,21.44,21.45,21.39,21.4,19400.0,18.9882,18.9971,18.9439,18.9528,19400.0
2005-04-06 10:00:00,21.4,21.44,21.39,21.44,16600.0,18.9528,18.9882,18.9439,18.9882,16600.0
2005-04-06 10:05:00,21.44,21.45,21.43,21.44,16800.0,18.9882,18.9971,18.9794,18.9882,16800.0
2005-04-06 10:10:00,21.44,21.47,21.43,21.45,27600.0,18.9882,19.0148,18.9794,18.9971,27600.0
2005-04-06 10:15:00,21.45,21.45,21.41,21.41,15600.0,18.9971,18.9971,18.9616,18.9616,15600.0
2005-04-06 10:20:00,21.42,21.42,21.4,21.42,15600.0,18.9705,18.9705,18.9528,18.9705,15600.0
2005-04-06 10:25:00,21.41,21.43,21.4,21.42,15200.0,18.9616,18.9794,18.9528,18.9705,15200.0
2005-04-06 10:30:00,21.42,21.45,21.35,21.36,31600.0,18.9705,18.9971,18.9085,18.9174,31600.0
2005-04-06 10:35:00,21.35,21.35,21.25,21.25,32000.0,18.9085,18.9085,18.8199,18.8199,32000.0
2005-04-06 10:40:00,21.25,21.33,21.25,21.29,23200.0,18.8199,18.8908,18.8199,18.8554,23200.0
2005-04-06 10:45:00,21.3,21.38,21.3,21.37,16200.0,18.8642,18.9351,18.8642,18.9262,16200.0
2005-04-06 10:50:00,21.37,21.4,21.36,21.38,41000.0,18.9262,18.9528,18.9174,18.9351,41000.0
2005-04-06 10:55:00,21.38,21.39,21.38,21.39,41800.0,18.9351,18.9439,18.9351,18.9439,41800.0
2005-04-06 11:00:00,21.39,21.48,21.39,21.48,49600.0,18.9439,19.0236,18.9439,19.0236,49600.0
2005-04-06 11:05:00,21.47,21.47,21.45,21.47,20200.0,19.0148,19.0148,18.9971,19.0148,20200.0
2005-04-06 11:10:00,21.47,21.5,21.46,21.5,28600.0,19.0148,19.0413,19.0059,19.0413,28600.0
2005-04-06 11:15:00,21.5,21.5,21.46,21.46,21200.0,19.0413,19.0413,19.0059,19.0059,21200.0
2005-04-06 11:20:00,21.45,21.46,21.45,21.46,17000.0,18.9971,19.0059,18.9971,19.0059,17000.0
2005-04-06 11:25:00,21.45,21.5,21.45,21.48,25800.0,18.9971,19.0413,18.9971,19.0236,25800.0
2005-04-06 11:30:00,21.48,21.5,21.48,21.48,12400.0,19.0236,19.0413,19.0236,19.0236,12400.0
2005-04-06 11:35:00,21.48,21.48,21.46,21.46,10600.0,19.0236,19.0236,19.0059,19.0059,10600.0
2005-04-06 11:40:00,21.46,21.46,21.42,21.42,14400.0,19.0059,19.0059,18.9705,18.9705,14400.0
2005-04-06 11:45:00,21.42,21.42,21.42,21.42,3800.0,18.9705,18.9705,18.9705,18.9705,3800.0
2005-04-06 11:50:00,21.42,21.43,21.42,21.43,23200.0,18.9705,18.9794,18.9705,18.9794,23200.0
2005-04-06 11:55:00,21.43,21.46,21.43,21.46,11800.0,18.9794,19.0059,18.9794,19.0059,11800.0
2005-04-06 12:00:00,21.47,21.47,21.43,21.43,12400.0,19.0148,19.0148,18.9794,18.9794,12400.0
2005-04-06 12:05:00,21.43,21.47,21.43,21.47,11000.0,18.9794,19.0148,18.9794,19.0148,11000.0
2005-04-06 12:10:00,21.47,21.49,21.47,21.48,11200.0,19.0148,19.0325,19.0148,19.0236,11200.0
2005-04-06 12:15:00,21.48,21.48,21.43,21.43,14400.0,19.0236,19.0236,18.9794,18.9794,14400.0
2005-04-06 12:20:00,21.43,21.43,21.42,21.43,16400.0,18.9794,18.9794,18.9705,18.9794,16400.0
2005-04-06 12:25:00,21.43,21.43,21.42,21.42,12200.0,18.9794,18.9794,18.9705,18.9705,12200.0
2005-04-06 12:30:00,21.42,21.42,21.41,21.41,19400.0,18.9705,18.9705,18.9616,18.9616,19400.0
2005-04-06 12:35:00,21.41,21.45,21.41,21.43,23800.0,18.9616,18.9971,18.9616,18.9794,23800.0
2005-04-06 12:40:00,21.43,21.43,21.42,21.42,22200.0,18.9794,18.9794,18.9705,18.9705,22200.0
2005-04-06 12:45:00,21.42,21.42,21.41,21.42,4200.0,18.9705,18.9705,18.9616,18.9705,4200.0
2005-04-06 12:50:00,21.41,21.41,21.38,21.38,36000.0,18.9616,18.9616,18.9351,18.9351,36000.0
2005-04-06 12:55:00,21.38,21.39,21.36,21.36,13000.0,18.9351,18.9439,18.9174,18.9174,13000.0
2005-04-06 13:00:00,21.36,21.37,21.36,21.36,29000.0,18.9174,18.9262,18.9174,18.9174,29000.0
2005-04-06 13:05:00,21.36,21.36,21.35,21.35,18400.0,18.9174,18.9174,18.9085,18.9085,18400.0
2005-04-06 13:10:00,21.35,21.35,21.34,21.34,12200.0,18.9085,18.9085,18.8996,18.8996,12200.0
2005-04-06 13:15:00,21.34,21.34,21.32,21.34,16400.0,18.8996,18.8996,18.8819,18.8996,16400.0
2005-04-06 13:20:00,21.34,21.34,21.33,21.33,9400.0,18.8996,18.8996,18.8908,18.8908,9400.0
2005-04-06 13:25:00,21.33,21.34,21.33,21.34,18800.0,18.8908,18.8996,18.8908,18.8996,18800.0
2005-04-06 13:30:00,21.35,21.35,21.34,21.35,11800.0,18.9085,18.9085,18.8996,18.9085,11800.0
2005-04-06 13:35:00,21.35,21.38,21.34,21.34,57200.0,18.9085,18.9351,18.8996,18.8996,57200.0
2005-04-06 13:40:00,21.34,21.34,21.33,21.34,13600.0,18.8996,18.8996,18.8908,18.8996,13600.0
2005-04-06 13:45:00,21.34,21.34,21.33,21.34,23800.0,18.8996,18.8996,18.8908,18.8996,23800.0
2005-04-06 13:50:00,21.34,21.34,21.27,21.27,30800.0,18.8996,18.8996,18.8376,18.8376,30800.0
2005-04-06 13:55:00,21.27,21.28,21.2,21.25,29200.0,18.8376,18.8465,18.7757,18.8199,29200.0
2005-04-06 14:00:00,21.25,21.27,21.23,21.27,24200.0,18.8199,18.8376,18.8022,18.8376,24200.0
2005-04-06 14:05:00,21.27,21.28,21.25,21.28,37000.0,18.8376,18.8465,18.8199,18.8465,37000.0
2005-04-06 14:10:00,21.28,21.29,21.28,21.29,10000.0,18.8465,18.8554,18.8465,18.8554,10000.0
2005-04-06 14:15:00,21.29,21.29,21.28,21.28,21000.0,18.8554,18.8554,18.8465,18.8465,21000.0
2005-04-06 14:20:00,21.28,21.29,21.25,21.25,35200.0,18.8465,18.8554,18.8199,18.8199,35200.0
2005-04-06 14:25:00,21.25,21.28,21.25,21.25,21800.0,18.8199,18.8465,18.8199,18.8199,21800.0
2005-04-06 14:30:00,21.25,21.25,21.2,21.2,45600.0,18.8199,18.8199,18.7757,18.7757,45600.0
2005-04-06 14:35:00,21.2,21.21,21.2,21.2,25200.0,18.7757,18.7845,18.7757,18.7757,25200.0
2005-04-06 14:40:00,21.2,21.2,21.17,21.17,53400.0,18.7757,18.7757,18.7491,18.7491,53400.0
2005-04-06 14:45:00,21.17,21.18,21.17,21.17,40600.0,18.7491,18.7579,18.7491,18.7491,40600.0
2005-04-06 14:50:00,21.17,21.18,21.16,21.17,38400.0,18.7491,18.7579,18.7402,18.7491,38400.0
2005-04-06 14:55:00,21.17,21.18,21.16,21.18,47200.0,18.7491,18.7579,18.7402,18.7579,47200.0
2005-04-06 15:00:00,21.17,21.17,21.15,21.16,48400.0,18.7491,18.7491,18.7314,18.7402,48400.0
2005-04-06 15:05:00,21.17,21.18,21.16,21.18,47400.0,18.7491,18.7579,18.7402,18.7579,47400.0
2005-04-06 15:10:00,21.18,21.18,21.16,21.16,26000.0,18.7579,18.7579,18.7402,18.7402,26000.0
2005-04-06 15:15:00,21.16,21.16,21.14,21.15,35800.0,18.7402,18.7402,18.7225,18.7314,35800.0
2005-04-06 15:20:00,21.15,21.16,21.13,21.14,63200.0,18.7314,18.7402,18.7137,18.7225,63200.0
2005-04-06 15:25:00,21.14,21.14,21.13,21.14,21800.0,18.7225,18.7225,18.7137,18.7225,21800.0
2005-04-06 15:30:00,21.14,21.16,21.14,21.16,54400.0,18.7225,18.7402,18.7225,18.7402,54400.0
2005-04-06 15:35:00,21.17,21.18,21.17,21.17,34200.0,18.7491,18.7579,18.7491,18.7491,34200.0
2005-04-06 15:40:00,21.16,21.18,21.16,21.18,51400.0,18.7402,18.7579,18.7402,18.7579,51400.0
2005-04-06 15:45:00,21.18,21.2,21.17,21.2,54400.0,18.7579,18.7757,18.7491,18.7757,54400.0
2005-04-06 15:50:00,21.2,21.22,21.19,21.2,209200.0,18.7757,18.7934,18.7668,18.7757,209200.0
2005-04-06 15:55:00,21.21,21.25,21.2,21.23,319200.0,18.7845,18.8199,18.7757,18.8022,319200.0
2005-04-07 09:30:00,21.22,21.38,21.18,21.38,30000.0,18.7934,18.9351,18.7579,18.9351,30000.0
2005-04-07 09:35:00,21.38,21.38,21.3,21.31,22400.0,18.9351,18.9351,18.8642,18.8731,22400.0
2005-04-07 09:40:00,21.31,21.31,21.18,21.21,32400.0,18.8731,18.8731,18.7579,18.7845,32400.0
2005-04-07 09:45:00,21.22,21.24,21.2,21.2,75400.0,18.7934,18.8111,18.7757,18.7757,75400.0
2005-04-07 09:50:00,21.2,21.2,21.17,21.18,17600.0,18.7757,18.7757,18.7491,18.7579,17600.0
2005-04-07 09:55:00,21.18,21.18,21.11,21.11,29600.0,18.7579,18.7579,18.6959,18.6959,29600.0
2005-04-07 10:00:00,21.11,21.11,21.08,21.1,53600.0,18.6959,18.6959,18.6694,18.6871,53600.0
2005-04-07 10:05:00,21.1,21.14,21.08,21.14,25000.0,18.6871,18.7225,18.6694,18.7225,25000.0
2005-04-07 10:10:00,21.15,21.2,21.13,21.2,20800.0,18.7314,18.7757,18.7137,18.7757,20800.0
2005-04-07 10:15:00,21.19,21.21,21.19,21.21,44800.0,18.7668,18.7845,18.7668,18.7845,44800.0
2005-04-07 10:20:00,21.2,21.21,21.2,21.2,17200.0,18.7757,18.7845,18.7757,18.7757,17200.0
2005-04-07 10:25:00,21.21,21.21,21.2,21.21,19600.0,18.7845,18.7845,18.7757,18.7845,19600.0
2005-04-07 10:30:00,21.2,21.3,21.2,21.25,44400.0,18.7757,18.8642,18.7757,18.8199,44400.0
2005-04-07 10:35:00,21.25,21.25,21.21,21.25,52000.0,18.8199,18.8199,18.7845,18.8199,52000.0
2005-04-07 10:40:00,21.25,21.25,21.2,21.21,60800.0,18.8199,18.8199,18.7757,18.7845,60800.0
2005-04-07 10:45:00,21.21,21.26,21.21,21.25,33200.0,18.7845,18.8288,18.7845,18.8199,33200.0
2005-04-07 10:50:00,21.25,21.3,21.25,21.25,31600.0,18.8199,18.8642,18.8199,18.8199,31600.0
2005-04-07 10:55:00,21.25,21.25,21.24,21.25,28800.0,18.8199,18.8199,18.8111,18.8199,28800.0
2005-04-07 11:00:00,21.25,21.3,21.25,21.3,27600.0,18.8199,18.8642,18.8199,18.8642,27600.0
2005-04-07 11:05:00,21.29,21.34,21.29,21.34,16800.0,18.8554,18.8996,18.8554,18.8996,16800.0
2005-04-07 11:10:00,21.32,21.35,21.32,21.32,7200.0,18.8819,18.9085,18.8819,18.8819,7200.0
2005-04-07 11:15:00,21.31,21.34,21.31,21.33,10000.0,18.8731,18.8996,18.8731,18.8908,10000.0
2005-04-07 11:20:00,21.34,21.34,21.33,21.33,10200.0,18.8996,18.8996,18.8908,18.8908,10200.0
2005-04-07 11:25:00,21.33,21.33,21.33,21.33,6200.0,18.8908,18.8908,18.8908,18.8908,6200.0
2005-04-07 11:30:00,21.33,21.33,21.32,21.32,20200.0,18.8908,18.8908,18.8819,18.8819,20200.0
2005-04-07 11:35:00,21.32,21.32,21.29,21.31,13600.0,18.8819,18.8819,18.8554,18.8731,13600.0
2005-04-07 11:40:00,21.31,21.31,21.29,21.3,33600.0,18.8731,18.8731,18.8554,18.8642,33600.0
2005-04-07 11:45:00,21.3,21.3,21.27,21.27,12000.0,18.8642,18.8642,18.8376,18.8376,12000.0
2005-04-07 11:50:00,21.27,21.29,21.27,21.29,7400.0,18.8376,18.8554,18.8376,18.8554,7400.0
2005-04-07 11:55:00,21.28,21.28,21.25,21.25,36600.0,18.8465,18.8465,18.8199,18.8199,36600.0
2005-04-07 12:00:00,21.25,21.25,21.24,21.25,25400.0,18.8199,18.8199,18.8111,18.8199,25400.0
2005-04-07 12:05:00,21.25,21.27,21.25,21.27,18800.0,18.8199,18.8376,18.8199,18.8376,18800.0
2005-04-07 12:10:00,21.27,21.28,21.26,21.26,12000.0,18.8376,18.8465,18.8288,18.8288,12000.0
2005-04-07 12:15:00,21.26,21.26,21.25,21.25,20200.0,18.8288,18.8288,18.8199,18.8199,20200.0
2005-04-07 12:20:00,21.25,21.25,21.23,21.23,6600.0,18.8199,18.8199,18.8022,18.8022,6600.0
2005-04-07 12:25:00,21.23,21.25,21.23,21.25,11800.0,18.8022,18.8199,18.8022,18.8199,11800.0
2005-04-07 12:30:00,21.25,21.26,21.25,21.25,21400.0,18.8199,18.8288,18.8199,18.8199,21400.0
2005-04-07 12:35:00,21.25,21.29,21.25,21.28,37800.0,18.8199,18.8554,18.8199,18.8465,37800.0
2005-04-07 12:40:00,21.28,21.36,21.28,21.36,69600.0,18.8465,18.9174,18.8465,18.9174,69600.0
2005-04-07 12:45:00,21.36,21.39,21.36,21.38,32800.0,18.9174,18.9439,18.9174,18.9351,32800.0
2005-04-07 12:50:00,21.38,21.43,21.38,21.43,17200.0,18.9351,18.9794,18.9351,18.9794,17200.0
2005-04-07 12:55:00,21.43,21.43,21.42,21.43,9600.0,18.9794,18.9794,18.9705,18.9794,9600.0
2005-04-07 13:00:00,21.42,21.44,21.4,21.43,29200.0,18.9705,18.9882,18.9528,18.9794,29200.0
2005-04-07 13:05:00,21.43,21.43,21.37,21.39,84600.0,18.9794,18.9794,18.9262,18.9439,84600.0
2005-04-07 13:10:00,21.4,21.43,21.39,21.41,12000.0,18.9528,18.9794,18.9439,18.9616,12000.0
2005-04-07 13:15:00,21.41,21.48,21.41,21.45,39400.0,18.9616,19.0236,18.9616,18.9971,39400.0
2005-04-07 13:20:00,21.44,21.46,21.42,21.45,16800.0,18.9882,19.0059,18.9705,18.9971,16800.0
2005-04-07 13:25:00,21.46,21.47,21.44,21.45,10200.0,19.0059,19.0148,18.9882,18.9971,10200.0
2005-04-07 13:30:00,21.45,21.48,21.45,21.46,12200.0,18.9971,19.0236,18.9971,19.0059,12200.0
2005-04-07 13:35:00,21.45,21.46,21.39,21.39,16000.0,18.9971,19.0059,18.9439,18.9439,16000.0
2005-04-07 13:40:00,21.41,21.41,21.38,21.39,8800.0,18.9616,18.9616,18.9351,18.9439,8800.0
2005-04-07 13:45:00,21.39,21.41,21.38,21.4,28800.0,18.9439,18.9616,18.9351,18.9528,28800.0
2005-04-07 13:50:00,21.39,21.43,21.39,21.43,20200.0,18.9439,18.9794,18.9439,18.9794,20200.0
2005-04-07 13:55:00,21.43,21.43,21.42,21.42,17600.0,18.9794,18.9794,18.9705,18.9705,17600.0
2005-04-07 14:00:00,21.42,21.42,21.41,21.42,3800.0,18.9705,18.9705,18.9616,18.9705,3800.0
2005-04-07 14:05:00,21.41,21.46,21.41,21.42,36000.0,18.9616,19.0059,18.9616,18.9705,36000.0
2005-04-07 14:10:00,21.42,21.42,21.4,21.4,25800.0,18.9705,18.9705,18.9528,18.9528,25800.0
2005-04-07 14:15:00,21.4,21.42,21.39,21.42,15400.0,18.9528,18.9705,18.9439,18.9705,15400.0
2005-04-07 14:20:00,21.41,21.41,21.4,21.41,7600.0,18.9616,18.9616,18.9528,18.9616,7600.0
2005-04-07 14:25:00,21.4,21.41,21.4,21.41,8000.0,18.9528,18.9616,18.9528,18.9616,8000.0
2005-04-07 14:30:00,21.41,21.43,21.4,21.43,12000.0,18.9616,18.9794,18.9528,18.9794,12000.0
2005-04-07 14:35:00,21.43,21.47,21.43,21.45,37000.0,18.9794,19.0148,18.9794,18.9971,37000.0
2005-04-07 14:40:00,21.44,21.47,21.44,21.47,21400.0,18.9882,19.0148,18.9882,19.0148,21400.0
2005-04-07 14:45:00,21.47,21.48,21.45,21.47,26800.0,19.0148,19.0236,18.9971,19.0148,26800.0
2005-04-07 14:50:00,21.47,21.48,21.46,21.47,10600.0,19.0148,19.0236,19.0059,19.0148,10600.0
2005-04-07 14:55:00,21.48,21.48,21.47,21.48,15000.0,19.0236,19.0236,19.0148,19.0236,15000.0
2005-04-07 15:00:00,21.48,21.5,21.47,21.47,68600.0,19.0236,19.0413,19.0148,19.0148,68600.0
2005-04-07 15:05:00,21.47,21.5,21.47,21.49,34600.0,19.0148,19.0413,19.0148,19.0325,34600.0
2005-04-07 15:10:00,21.49,21.5,21.48,21.5,43000.0,19.0325,19.0413,19.0236,19.0413,43000.0
2005-04-07 15:15:00,21.49,21.5,21.49,21.49,47600.0,19.0325,19.0413,19.0325,19.0325,47600.0
2005-04-07 15:20:00,21.49,21.5,21.49,21.49,15800.0,19.0325,19.0413,19.0325,19.0325,15800.0
2005-04-07 15:25:00,21.49,21.5,21.49,21.5,17800.0,19.0325,19.0413,19.0325,19.0413,17800.0
2005-04-07 15:30:00,21.5,21.51,21.5,21.5,46200.0,19.0413,19.0502,19.0413,19.0413,46200.0
2005-04-07 15:35:00,21.5,21.51,21.5,21.5,36800.0,19.0413,19.0502,19.0413,19.0413,36800.0
2005-04-07 15:40:00,21.5,21.5,21.46,21.46,13400.0,19.0413,19.0413,19.0059,19.0059,13400.0
2005-04-07 15:45:00,21.47,21.5,21.46,21.47,47800.0,19.0148,19.0413,19.0059,19.0148,47800.0
2005-04-07 15:50:00,21.47,21.5,21.44,21.48,144000.0,19.0148,19.0413,18.9882,19.0236,144000.0
2005-04-07 15:55:00,21.48,21.52,21.46,21.5,191000.0,19.0236,19.0591,19.0059,19.0413,191000.0
2005-04-08 09:30:00,21.45,21.61,21.43,21.61,48400.0,18.9971,19.1388,18.9794,19.1388,48400.0
2005-04-08 09:35:00,21.6,21.61,21.56,21.57,18400.0,19.1299,19.1388,19.0945,19.1033,18400.0
2005-04-08 09:40:00,21.57,21.61,21.57,21.6,13600.0,19.1033,19.1388,19.1033,19.1299,13600.0
2005-04-08 09:45:00,21.6,21.63,21.5,21.61,65800.0,19.1299,19.1565,19.0413,19.1388,65800.0
2005-04-08 09:50:00,21.62,21.62,21.6,21.61,11200.0,19.1476,19.1476,19.1299,19.1388,11200.0
2005-04-08 09:55:00,21.59,21.63,21.58,21.61,10000.0,19.1211,19.1565,19.1122,19.1388,10000.0
2005-04-08 10:00:00,21.63,21.7,21.62,21.68,17600.0,19.1565,19.2185,19.1476,19.2008,17600.0
2005-04-08 10:05:00,21.67,21.67,21.63,21.65,10400.0,19.1919,19.1919,19.1565,19.1742,10400.0
2005-04-08 10:10:00,21.65,21.66,21.62,21.62,7600.0,19.1742,19.1831,19.1476,19.1476,7600.0
2005-04-08 10:15:00,21.61,21.69,21.6,21.68,38000.0,19.1388,19.2096,19.1299,19.2008,38000.0
2005-04-08 10:20:00,21.68,21.68,21.61,21.62,7800.0,19.2008,19.2008,19.1388,19.1476,7800.0
2005-04-08 10:25:00,21.61,21.66,21.57,21.66,10800.0,19.1388,19.1831,19.1033,19.1831,10800.0
2005-04-08 10:30:00,21.65,21.66,21.6,21.61,13800.0,19.1742,19.1831,19.1299,19.1388,13800.0
2005-04-08 10:35:00,21.62,21.62,21.58,21.62,12800.0,19.1476,19.1476,19.1122,19.1476,12800.0
2005-04-08 10:40:00,21.62,21.63,21.59,21.61,11600.0,19.1476,19.1565,19.1211,19.1388,11600.0
2005-04-08 10:45:00,21.61,21.65,21.59,21.63,22000.0,19.1388,19.1742,19.1211,19.1565,22000.0
2005-04-08 10:50:00,21.63,21.64,21.61,21.62,8600.0,19.1565,19.1653,19.1388,19.1476,8600.0
2005-04-08 10:55:00,21.62,21.63,21.61,21.61,2000.0,19.1476,19.1565,19.1388,19.1388,2000.0
2005-04-08 11:00:00,21.63,21.63,21.63,21.63,5800.0,19.1565,19.1565,19.1565,19.1565,5800.0
2005-04-08 11:05:00,21.63,21.64,21.61,21.63,34200.0,19.1565,19.1653,19.1388,19.1565,34200.0
2005-04-08 11:10:00,21.63,21.65,21.63,21.64,11400.0,19.1565,19.1742,19.1565,19.1653,11400.0
2005-04-08 11:15:00,21.63,21.64,21.63,21.63,7000.0,19.1565,19.1653,19.1565,19.1565,7000.0
2005-04-08 11:20:00,21.64,21.64,21.63,21.63,10000.0,19.1653,19.1653,19.1565,19.1565,10000.0
2005-04-08 11:25:00,21.63,21.64,21.63,21.64,6200.0,19.1565,19.1653,19.1565,19.1653,6200.0
2005-04-08 11:30:00,21.64,21.67,21.63,21.66,31200.0,19.1653,19.1919,19.1565,19.1831,31200.0
2005-04-08 11:35:00,21.67,21.68,21.66,21.68,9400.0,19.1919,19.2008,19.1831,19.2008,9400.0
2005-04-08 11:40:00,21.67,21.68,21.65,21.65,10600.0,19.1919,19.2008,19.1742,19.1742,10600.0
2005-04-08 11:45:00,21.65,21.65,21.63,21.65,31600.0,19.1742,19.1742,19.1565,19.1742,31600.0
2005-04-08 11:50:00,21.64,21.64,21.63,21.63,11600.0,19.1653,19.1653,19.1565,19.1565,11600.0
2005-04-08 11:55:00,21.63,21.68,21.63,21.67,44800.0,19.1565,19.2008,19.1565,19.1919,44800.0
2005-04-08 12:00:00,21.67,21.69,21.66,21.69,40800.0,19.1919,19.2096,19.1831,19.2096,40800.0
2005-04-08 12:05:00,21.69,21.7,21.68,21.7,12600.0,19.2096,19.2185,19.2008,19.2185,12600.0
2005-04-08 12:10:00,21.7,21.71,21.68,21.71,45000.0,19.2185,19.2273,19.2008,19.2273,45000.0
2005-04-08 12:15:00,21.71,21.72,21.7,21.71,46600.0,19.2273,19.2362,19.2185,19.2273,46600.0
2005-04-08 12:20:00,21.71,21.72,21.7,21.71,22400.0,19.2273,19.2362,19.2185,19.2273,22400.0
2005-04-08 12:25:00,21.71,21.74,21.71,21.73,40000.0,19.2273,19.2539,19.2273,19.245,40000.0
2005-04-08 12:30:00,21.74,21.75,21.71,21.72,34400.0,19.2539,19.2628,19.2273,19.2362,34400.0
2005-04-08 12:35:00,21.73,21.73,21.71,21.73,16800.0,19.245,19.245,19.2273,19.245,16800.0
2005-04-08 12:40:00,21.73,21.74,21.72,21.73,23600.0,19.245,19.2539,19.2362,19.245,23600.0
2005-04-08 12:45:00,21.73,21.75,21.73,21.73,41600.0,19.245,19.2628,19.245,19.245,41600.0
2005-04-08 12:50:00,21.73,21.73,21.71,21.71,22600.0,19.245,19.245,19.2273,19.2273,22600.0
2005-04-08 12:55:00,21.71,21.71,21.65,21.66,21800.0,19.2273,19.2273,19.1742,19.1831,21800.0
2005-04-08 13:00:00,21.67,21.7,21.66,21.68,45600.0,19.1919,19.2185,19.1831,19.2008,45600.0
2005-04-08 13:05:00,21.68,21.71,21.66,21.68,79600.0,19.2008,19.2273,19.1831,19.2008,79600.0
2005-04-08 13:10:00,21.68,21.71,21.67,21.68,9600.0,19.2008,19.2273,19.1919,19.2008,9600.0
2005-04-08 13:15:00,21.7,21.71,21.66,21.66,16800.0,19.2185,19.2273,19.1831,19.1831,16800.0
2005-04-08 13:20:00,21.66,21.72,21.66,21.71,29000.0,19.1831,19.2362,19.1831,19.2273,29000.0
2005-04-08 13:25:00,21.71,21.74,21.71,21.73,19600.0,19.2273,19.2539,19.2273,19.245,19600.0
2005-04-08 13:30:00,21.73,21.75,21.73,21.75,33000.0,19.245,19.2628,19.245,19.2628,33000.0
2005-04-08 13:35:00,21.74,21.75,21.73,21.73,3800.0,19.2539,19.2628,19.245,19.245,3800.0
2005-04-08 13:40:00,21.73,21.75,21.73,21.75,13600.0,19.245,19.2628,19.245,19.2628,13600.0
2005-04-08 13:45:00,21.75,21.75,21.73,21.74,20000.0,19.2628,19.2628,19.245,19.2539,20000.0
2005-04-08 13:50:00,21.74,21.77,21.74,21.75,31400.0,19.2539,19.2805,19.2539,19.2628,31400.0
2005-04-08 13:55:00,21.76,21.77,21.76,21.77,8600.0,19.2716,19.2805,19.2716,19.2805,8600.0
2005-04-08 14:00:00,21.77,21.79,21.77,21.77,36400.0,19.2805,19.2982,19.2805,19.2805,36400.0
2005-04-08 14:05:00,21.77,21.77,21.73,21.75,74800.0,19.2805,19.2805,19.245,19.2628,74800.0
2005-04-08 14:10:00,21.75,21.79,21.75,21.79,24000.0,19.2628,19.2982,19.2628,19.2982,24000.0
2005-04-08 14:15:00,21.79,21.8,21.66,21.67,73200.0,19.2982,19.307,19.1831,19.1919,73200.0
2005-04-08 14:20:00,21.67,21.68,21.65,21.67,68200.0,19.1919,19.2008,19.1742,19.1919,68200.0
2005-04-08 14:25:00,21.68,21.68,21.6,21.6,38400.0,19.2008,19.2008,19.1299,19.1299,38400.0
2005-04-08 14:30:00,21.6,21.61,21.59,21.61,28600.0,19.1299,19.1388,19.1211,19.1388,28600.0
2005-04-08 14:35:00,21.61,21.65,21.6,21.64,50000.0,19.1388,19.1742,19.1299,19.1653,50000.0
2005-04-08 14:40:00,21.64,21.64,21.63,21.63,12000.0,19.1653,19.1653,19.1565,19.1565,12000.0
2005-04-08 14:45:00,21.63,21.65,21.6,21.65,39200.0,19.1565,19.1742,19.1299,19.1742,39200.0
2005-04-08 14:50:00,21.64,21.67,21.64,21.67,12000.0,19.1653,19.1919,19.1653,19.1919,12000.0
2005-04-08 14:55:00,21.65,21.65,21.63,21.64,20000.0,19.1742,19.1742,19.1565,19.1653,20000.0
2005-04-08 15:00:00,21.63,21.64,21.58,21.61,58200.0,19.1565,19.1653,19.1122,19.1388,58200.0
2005-04-08 15:05:00,21.6,21.6,21.59,21.6,7400.0,19.1299,19.1299,19.1211,19.1299,7400.0
2005-04-08 15:10:00,21.6,21.6,21.56,21.58,15200.0,19.1299,19.1299,19.0945,19.1122,15200.0
2005-04-08 15:15:00,21.59,21.61,21.5,21.5,58800.0,19.1211,19.1388,19.0413,19.0413,58800.0
2005-04-08 15:20:00,21.51,21.58,21.51,21.58,40600.0,19.0502,19.1122,19.0502,19.1122,40600.0
2005-04-08 15:25:00,21.58,21.58,21.56,21.56,18800.0,19.1122,19.1122,19.0945,19.0945,18800.0
2005-04-08 15:30:00,21.56,21.56,21.51,21.54,47000.0,19.0945,19.0945,19.0502,19.0768,47000.0
2005-04-08 15:35:00,21.54,21.54,21.53,21.54,34200.0,19.0768,19.0768,19.0679,19.0768,34200.0
2005-04-08 15:40:00,21.54,21.54,21.5,21.53,82000.0,19.0768,19.0768,19.0413,19.0679,82000.0
2005-04-08 15:45:00,21.52,21.54,21.52,21.54,61400.0,19.0591,19.0768,19.0591,19.0768,61400.0
2005-04-08 15:50:00,21.54,21.57,21.54,21.56,70400.0,19.0768,19.1033,19.0768,19.0945,70400.0
2005-04-08 15:55:00,21.56,21.58,21.55,21.56,151400.0,19.0945,19.1122,19.0856,19.0945,151400.0
2005-04-11 09:30:00,21.57,21.75,21.5,21.68,42400.0,19.1033,19.2628,19.0413,19.2008,42400.0
2005-04-11 09:35:00,21.68,21.68,21.57,21.58,26800.0,19.2008,19.2008,19.1033,19.1122,26800.0
2005-04-11 09:40:00,21.58,21.67,21.58,21.66,30600.0,19.1122,19.1919,19.1122,19.1831,30600.0
2005-04-11 09:45:00,21.66,21.78,21.66,21.78,35800.0,19.1831,19.2893,19.1831,19.2893,35800.0
2005-04-11 09:50:00,21.79,21.98,21.79,21.98,125000.0,19.2982,19.4665,19.2982,19.4665,125000.0
2005-04-11 09:55:00,21.95,21.98,21.91,21.91,22200.0,19.4399,19.4665,19.4045,19.4045,22200.0
2005-04-11 10:00:00,21.91,21.93,21.9,21.9,20400.0,19.4045,19.4222,19.3956,19.3956,20400.0
2005-04-11 10:05:00,21.9,21.9,21.78,21.8,46800.0,19.3956,19.3956,19.2893,19.307,46800.0
2005-04-11 10:10:00,21.79,21.79,21.75,21.75,14200.0,19.2982,19.2982,19.2628,19.2628,14200.0
2005-04-11 10:15:00,21.75,21.75,21.67,21.67,16000.0,19.2628,19.2628,19.1919,19.1919,16000.0
2005-04-11 10:20:00,21.66,21.68,21.61,21.68,31200.0,19.1831,19.2008,19.1388,19.2008,31200.0
2005-04-11 10:25:00,21.68,21.68,21.61,21.65,22400.0,19.2008,19.2008,19.1388,19.1742,22400.0
2005-04-11 10:30:00,21.63,21.67,21.63,21.65,13200.0,19.1565,19.1919,19.1565,19.1742,13200.0
2005-04-11 10:35:00,21.65,21.69,21.62,21.62,11800.0,19.1742,19.2096,19.1476,19.1476,11800.0
2005-04-11 10:40:00,21.61,21.63,21.59,21.63,9800.0,19.1388,19.1565,19.1211,19.1565,9800.0
2005-04-11 10:45:00,21.62,21.68,21.62,21.66,17800.0,19.1476,19.2008,19.1476,19.1831,17800.0
2005-04-11 10:50:00,21.65,21.68,21.64,21.68,28000.0,19.1742,19.2008,19.1653,19.2008,28000.0
2005-04-11 10:55:00,21.68,21.72,21.68,21.7,4200.0,19.2008,19.2362,19.2008,19.2185,4200.0
2005-04-11 11:00:00,21.7,21.76,21.7,21.76,22600.0,19.2185,19.2716,19.2185,19.2716,22600.0
2005-04-11 11:05:00,21.75,21.75,21.74,21.74,7800.0,19.2628,19.2628,19.2539,19.2539,7800.0
2005-04-11 11:10:00,21.75,21.75,21.67,21.67,25800.0,19.2628,19.2628,19.1919,19.1919,25800.0
2005-04-11 11:15:00,21.67,21.68,21.65,21.68,17000.0,19.1919,19.2008,19.1742,19.2008,17000.0
2005-04-11 11:20:00,21.67,21.7,21.66,21.68,19400.0,19.1919,19.2185,19.1831,19.2008,19400.0
2005-04-11 11:25:00,21.67,21.68,21.67,21.68,8200.0,19.1919,19.2008,19.1919,19.2008,8200.0
2005-04-11 11:30:00,21.67,21.67,21.63,21.66,11200.0,19.1919,19.1919,19.1565,19.1831,11200.0
2005-04-11 11:35:00,21.67,21.74,21.67,21.73,9600.0,19.1919,19.2539,19.1919,19.245,9600.0
2005-04-11 11:40:00,21.73,21.74,21.72,21.72,10400.0,19.245,19.2539,19.2362,19.2362,10400.0
2005-04-11 11:45:00,21.72,21.72,21.69,21.72,6000.0,19.2362,19.2362,19.2096,19.2362,6000.0
2005-04-11 11:50:00,21.72,21.74,21.71,21.73,2800.0,19.2362,19.2539,19.2273,19.245,2800.0
2005-04-11 11:55:00,21.72,21.73,21.71,21.71,2400.0,19.2362,19.245,19.2273,19.2273,2400.0
2005-04-11 12:00:00,21.7,21.79,21.7,21.79,20400.0,19.2185,19.2982,19.2185,19.2982,20400.0
2005-04-11 12:05:00,21.79,21.8,21.75,21.78,19000.0,19.2982,19.307,19.2628,19.2893,19000.0
2005-04-11 12:10:00,21.79,21.79,21.77,21.77,3000.0,19.2982,19.2982,19.2805,19.2805,3000.0
2005-04-11 12:15:00,21.77,21.77,21.76,21.77,2400.0,19.2805,19.2805,19.2716,19.2805,2400.0
2005-04-11 12:20:00,21.77,21.77,21.73,21.73,5800.0,19.2805,19.2805,19.245,19.245,5800.0
2005-04-11 12:25:00,21.73,21.79,21.73,21.79,14400.0,19.245,19.2982,19.245,19.2982,14400.0
2005-04-11 12:30:00,21.79,21.8,21.79,21.79,11800.0,19.2982,19.307,19.2982,19.2982,11800.0
2005-04-11 12:35:00,21.8,21.82,21.78,21.78,9800.0,19.307,19.3248,19.2893,19.2893,9800.0
2005-04-11 12:40:00,21.78,21.79,21.78,21.79,3800.0,19.2893,19.2982,19.2893,19.2982,3800.0
2005-04-11 12:45:00,21.79,21.79,21.77,21.77,20800.0,19.2982,19.2982,19.2805,19.2805,20800.0
2005-04-11 12:50:00,21.78,21.8,21.78,21.79,7400.0,19.2893,19.307,19.2893,19.2982,7400.0
2005-04-11 12:55:00,21.79,21.79,21.79,21.79,3400.0,19.2982,19.2982,19.2982,19.2982,3400.0
2005-04-11 13:00:00,21.78,21.81,21.77,21.81,15800.0,19.2893,19.3159,19.2805,19.3159,15800.0
2005-04-11 13:05:00,21.81,21.81,21.77,21.77,11000.0,19.3159,19.3159,19.2805,19.2805,11000.0
2005-04-11 13:10:00,21.76,21.76,21.75,21.75,4400.0,19.2716,19.2716,19.2628,19.2628,4400.0
2005-04-11 13:15:00,21.75,21.75,21.75,21.75,1400.0,19.2628,19.2628,19.2628,19.2628,1400.0
2005-04-11 13:20:00,21.75,21.75,21.75,21.75,35000.0,19.2628,19.2628,19.2628,19.2628,35000.0
2005-04-11 13:25:00,21.75,21.76,21.75,21.76,6600.0,19.2628,19.2716,19.2628,19.2716,6600.0
2005-04-11 13:30:00,21.75,21.77,21.75,21.76,7600.0,19.2628,19.2805,19.2628,19.2716,7600.0
2005-04-11 13:35:00,21.77,21.77,21.76,21.77,11200.0,19.2805,19.2805,19.2716,19.2805,11200.0
2005-04-11 13:40:00,21.77,21.78,21.77,21.77,6000.0,19.2805,19.2893,19.2805,19.2805,6000.0
2005-04-11 13:45:00,21.78,21.78,21.75,21.75,7000.0,19.2893,19.2893,19.2628,19.2628,7000.0
2005-04-11 13:50:00,21.76,21.77,21.74,21.74,13200.0,19.2716,19.2805,19.2539,19.2539,13200.0
2005-04-11 13:55:00,21.74,21.74,21.72,21.72,9600.0,19.2539,19.2539,19.2362,19.2362,9600.0
2005-04-11 14:00:00,21.72,21.73,21.71,21.71,9000.0,19.2362,19.245,19.2273,19.2273,9000.0
2005-04-11 14:05:00,21.71,21.72,21.71,21.71,3800.0,19.2273,19.2362,19.2273,19.2273,3800.0
2005-04-11 14:10:00,21.71,21.71,21.7,21.7,4800.0,19.2273,19.2273,19.2185,19.2185,4800.0
2005-04-11 14:15:00,21.71,21.71,21.68,21.68,14000.0,19.2273,19.2273,19.2008,19.2008,14000.0
2005-04-11 14:20:00,21.68,21.68,21.68,21.68,6000.0,19.2008,19.2008,19.2008,19.2008,6000.0
2005-04-11 14:25:00,21.68,21.68,21.65,21.65,17800.0,19.2008,19.2008,19.1742,19.1742,17800.0
2005-04-11 14:30:00,21.66,21.67,21.65,21.65,16600.0,19.1831,19.1919,19.1742,19.1742,16600.0
2005-04-11 14:35:00,21.65,21.65,21.65,21.65,4800.0,19.1742,19.1742,19.1742,19.1742,4800.0
2005-04-11 14:40:00,21.65,21.65,21.62,21.62,13800.0,19.1742,19.1742,19.1476,19.1476,13800.0
2005-04-11 14:45:00,21.63,21.65,21.63,21.65,10600.0,19.1565,19.1742,19.1565,19.1742,10600.0
2005-04-11 14:50:00,21.64,21.65,21.63,21.63,7000.0,19.1653,19.1742,19.1565,19.1565,7000.0
2005-04-11 14:55:00,21.63,21.67,21.63,21.66,28600.0,19.1565,19.1919,19.1565,19.1831,28600.0
2005-04-11 15:00:00,21.66,21.66,21.61,21.63,18600.0,19.1831,19.1831,19.1388,19.1565,18600.0
2005-04-11 15:05:00,21.63,21.66,21.63,21.64,17800.0,19.1565,19.1831,19.1565,19.1653,17800.0
2005-04-11 15:10:00,21.64,21.64,21.62,21.62,5600.0,19.1653,19.1653,19.1476,19.1476,5600.0
2005-04-11 15:15:00,21.61,21.63,21.61,21.63,8400.0,19.1388,19.1565,19.1388,19.1565,8400.0
2005-04-11 15:20:00,21.62,21.63,21.62,21.62,6200.0,19.1476,19.1565,19.1476,19.1476,6200.0
2005-04-11 15:25:00,21.62,21.63,21.55,21.55,91400.0,19.1476,19.1565,19.0856,19.0856,91400.0
2005-04-11 15:30:00,21.55,21.55,21.55,21.55,51000.0,19.0856,19.0856,19.0856,19.0856,51000.0
2005-04-11 15:35:00,21.55,21.55,21.54,21.54,20400.0,19.0856,19.0856,19.0768,19.0768,20400.0
2005-04-11 15:40:00,21.53,21.55,21.53,21.54,59000.0,19.0679,19.0856,19.0679,19.0768,59000.0
2005-04-11 15:45:00,21.54,21.54,21.53,21.54,29200.0,19.0768,19.0768,19.0679,19.0768,29200.0
2005-04-11 15:50:00,21.53,21.56,21.53,21.56,29400.0,19.0679,19.0945,19.0679,19.0945,29400.0
2005-04-11 15:55:00,21.56,21.59,21.55,21.55,80600.0,19.0945,19.1211,19.0856,19.0856,80600.0
2005-04-12 09:30:00,21.55,21.57,21.5,21.55,27800.0,19.0856,19.1033,19.0413,19.0856,27800.0
2005-04-12 09:35:00,21.54,21.56,21.54,21.55,20200.0,19.0768,19.0945,19.0768,19.0856,20200.0
2005-04-12 09:40:00,21.55,21.61,21.55,21.58,44800.0,19.0856,19.1388,19.0856,19.1122,44800.0
2005-04-12 09:45:00,21.58,21.58,21.5,21.52,23200.0,19.1122,19.1122,19.0413,19.0591,23200.0
2005-04-12 09:50:00,21.53,21.53,21.48,21.49,22000.0,19.0679,19.0679,19.0236,19.0325,22000.0
2005-04-12 09:55:00,21.49,21.49,21.43,21.45,12000.0,19.0325,19.0325,18.9794,18.9971,12000.0
2005-04-12 10:00:00,21.44,21.45,21.4,21.43,32000.0,18.9882,18.9971,18.9528,18.9794,32000.0
2005-04-12 10:05:00,21.44,21.46,21.43,21.45,16400.0,18.9882,19.0059,18.9794,18.9971,16400.0
2005-04-12 10:10:00,21.43,21.45,21.43,21.44,17400.0,18.9794,18.9971,18.9794,18.9882,17400.0
2005-04-12 10:15:00,21.44,21.45,21.43,21.44,11800.0,18.9882,18.9971,18.9794,18.9882,11800.0
2005-04-12 10:20:00,21.45,21.45,21.43,21.44,8400.0,18.9971,18.9971,18.9794,18.9882,8400.0
2005-04-12 10:25:00,21.43,21.43,21.41,21.42,13800.0,18.9794,18.9794,18.9616,18.9705,13800.0
2005-04-12 10:30:00,21.43,21.43,21.34,21.34,29200.0,18.9794,18.9794,18.8996,18.8996,29200.0
2005-04-12 10:35:00,21.34,21.36,21.27,21.3,51000.0,18.8996,18.9174,18.8376,18.8642,51000.0
2005-04-12 10:40:00,21.3,21.33,21.25,21.31,54400.0,18.8642,18.8908,18.8199,18.8731,54400.0
2005-04-12 10:45:00,21.32,21.36,21.3,21.32,33800.0,18.8819,18.9174,18.8642,18.8819,33800.0
2005-04-12 10:50:00,21.32,21.38,21.31,21.36,35600.0,18.8819,18.9351,18.8731,18.9174,35600.0
2005-04-12 10:55:00,21.36,21.38,21.34,21.38,16600.0,18.9174,18.9351,18.8996,18.9351,16600.0
2005-04-12 11:00:00,21.38,21.42,21.35,21.42,31400.0,18.9351,18.9705,18.9085,18.9705,31400.0
2005-04-12 11:05:00,21.42,21.42,21.4,21.41,5000.0,18.9705,18.9705,18.9528,18.9616,5000.0
2005-04-12 11:10:00,21.4,21.4,21.36,21.38,7800.0,18.9528,18.9528,18.9174,18.9351,7800.0
2005-04-12 11:15:00,21.38,21.38,21.36,21.36,14600.0,18.9351,18.9351,18.9174,18.9174,14600.0
2005-04-12 11:20:00,21.36,21.38,21.35,21.35,14600.0,18.9174,18.9351,18.9085,18.9085,14600.0
2005-04-12 11:25:00,21.35,21.36,21.35,21.36,6200.0,18.9085,18.9174,18.9085,18.9174,6200.0
2005-04-12 11:30:00,21.35,21.36,21.34,21.35,54400.0,18.9085,18.9174,18.8996,18.9085,54400.0
2005-04-12 11:35:00,21.34,21.36,21.34,21.36,5600.0,18.8996,18.9174,18.8996,18.9174,5600.0
2005-04-12 11:40:00,21.36,21.36,21.36,21.36,6400.0,18.9174,18.9174,18.9174,18.9174,6400.0
2005-04-12 11:45:00,21.36,21.36,21.36,21.36,11200.0,18.9174,18.9174,18.9174,18.9174,11200.0
2005-04-12 11:50:00,21.35,21.36,21.34,21.35,69000.0,18.9085,18.9174,18.8996,18.9085,69000.0
2005-04-12 11:55:00,21.35,21.35,21.32,21.33,25800.0,18.9085,18.9085,18.8819,18.8908,25800.0
2005-04-12 12:00:00,21.32,21.33,21.31,21.33,17800.0,18.8819,18.8908,18.8731,18.8908,17800.0
2005-04-12 12:05:00,21.33,21.33,21.33,21.33,12800.0,18.8908,18.8908,18.8908,18.8908,12800.0
2005-04-12 12:10:00,21.32,21.32,21.32,21.32,1000.0,18.8819,18.8819,18.8819,18.8819,1000.0
2005-04-12 12:15:00,21.33,21.33,21.32,21.33,28400.0,18.8908,18.8908,18.8819,18.8908,28400.0
2005-04-12 12:20:00,21.33,21.33,21.33,21.33,10000.0,18.8908,18.8908,18.8908,18.8908,10000.0
2005-04-12 12:25:00,21.33,21.33,21.33,21.33,3600.0,18.8908,18.8908,18.8908,18.8908,3600.0
2005-04-12 12:30:00,21.33,21.33,21.33,21.33,10000.0,18.8908,18.8908,18.8908,18.8908,10000.0
2005-04-12 12:35:00,21.34,21.35,21.34,21.35,3800.0,18.8996,18.9085,18.8996,18.9085,3800.0
2005-04-12 12:40:00,21.35,21.35,21.33,21.34,6200.0,18.9085,18.9085,18.8908,18.8996,6200.0
2005-04-12 12:45:00,21.34,21.36,21.34,21.36,9000.0,18.8996,18.9174,18.8996,18.9174,9000.0
2005-04-12 12:50:00,21.36,21.36,21.35,21.35,8600.0,18.9174,18.9174,18.9085,18.9085,8600.0
2005-04-12 12:55:00,21.35,21.35,21.34,21.34,10200.0,18.9085,18.9085,18.8996,18.8996,10200.0
2005-04-12 13:00:00,21.33,21.33,21.33,21.33,17600.0,18.8908,18.8908,18.8908,18.8908,17600.0
2005-04-12 13:05:00,21.33,21.34,21.33,21.34,6800.0,18.8908,18.8996,18.8908,18.8996,6800.0
2005-04-12 13:10:00,21.34,21.34,21.34,21.34,6000.0,18.8996,18.8996,18.8996,18.8996,6000.0
2005-04-12 13:15:00,21.34,21.34,21.32,21.33,22600.0,18.8996,18.8996,18.8819,18.8908,22600.0
2005-04-12 13:20:00,21.33,21.33,21.32,21.32,15600.0,18.8908,18.8908,18.8819,18.8819,15600.0
2005-04-12 13:25:00,21.32,21.33,21.32,21.32,8400.0,18.8819,18.8908,18.8819,18.8819,8400.0
2005-04-12 13:30:00,21.32,21.32,21.21,21.21,76800.0,18.8819,18.8819,18.7845,18.7845,76800.0
2005-04-12 13:35:00,21.21,21.21,21.16,21.21,51800.0,18.7845,18.7845,18.7402,18.7845,51800.0
2005-04-12 13:40:00,21.21,21.21,21.18,21.18,10800.0,18.7845,18.7845,18.7579,18.7579,10800.0
2005-04-12 13:45:00,21.18,21.18,21.1,21.13,44200.0,18.7579,18.7579,18.6871,18.7137,44200.0
2005-04-12 13:50:00,21.14,21.17,21.14,21.17,14800.0,18.7225,18.7491,18.7225,18.7491,14800.0
2005-04-12 13:55:00,21.17,21.18,21.15,21.16,47600.0,18.7491,18.7579,18.7314,18.7402,47600.0
2005-04-12 14:00:00,21.15,21.18,21.1,21.18,84600.0,18.7314,18.7579,18.6871,18.7579,84600.0
2005-04-12 14:05:00,21.18,21.21,21.11,21.21,83800.0,18.7579,18.7845,18.6959,18.7845,83800.0
2005-04-12 14:10:00,21.22,21.31,21.22,21.25,62000.0,18.7934,18.8731,18.7934,18.8199,62000.0
2005-04-12 14:15:00,21.24,21.34,21.22,21.34,65800.0,18.8111,18.8996,18.7934,18.8996,65800.0
2005-04-12 14:20:00,21.34,21.41,21.33,21.36,67600.0,18.8996,18.9616,18.8908,18.9174,67600.0
2005-04-12 14:25:00,21.36,21.38,21.28,21.3,51000.0,18.9174,18.9351,18.8465,18.8642,51000.0
2005-04-12 14:30:00,21.3,21.33,21.29,21.33,43600.0,18.8642,18.8908,18.8554,18.8908,43600.0
2005-04-12 14:35:00,21.34,21.35,21.34,21.35,13800.0,18.8996,18.9085,18.8996,18.9085,13800.0
2005-04-12 14:40:00,21.35,21.43,21.34,21.42,73200.0,18.9085,18.9794,18.8996,18.9705,73200.0
2005-04-12 14:45:00,21.42,21.45,21.42,21.45,68600.0,18.9705,18.9971,18.9705,18.9971,68600.0
2005-04-12 14:50:00,21.45,21.59,21.45,21.59,159600.0,18.9971,19.1211,18.9971,19.1211,159600.0
2005-04-12 14:55:00,21.59,21.65,21.59,21.59,59400.0,19.1211,19.1742,19.1211,19.1211,59400.0
2005-04-12 15:00:00,21.59,21.63,21.56,21.6,94000.0,19.1211,19.1565,19.0945,19.1299,94000.0
2005-04-12 15:05:00,21.6,21.6,21.54,21.55,52200.0,19.1299,19.1299,19.0768,19.0856,52200.0
2005-04-12 15:10:00,21.56,21.56,21.49,21.51,83200.0,19.0945,19.0945,19.0325,19.0502,83200.0
2005-04-12 15:15:00,21.5,21.56,21.5,21.54,49200.0,19.0413,19.0945,19.0413,19.0768,49200.0
2005-04-12 15:20:00,21.53,21.55,21.53,21.55,14400.0,19.0679,19.0856,19.0679,19.0856,14400.0
2005-04-12 15:25:00,21.55,21.61,21.55,21.61,38000.0,19.0856,19.1388,19.0856,19.1388,38000.0
2005-04-12 15:30:00,21.61,21.62,21.57,21.59,33400.0,19.1388,19.1476,19.1033,19.1211,33400.0
2005-04-12 15:35:00,21.6,21.63,21.6,21.6,35200.0,19.1299,19.1565,19.1299,19.1299,35200.0
2005-04-12 15:40:00,21.59,21.6,21.57,21.57,30800.0,19.1211,19.1299,19.1033,19.1033,30800.0
2005-04-12 15:45:00,21.57,21.57,21.55,21.56,52000.0,19.1033,19.1033,19.0856,19.0945,52000.0
2005-04-12 15:50:00,21.55,21.57,21.55,21.57,62400.0,19.0856,19.1033,19.0856,19.1033,62400.0
2005-04-12 15:55:00,21.57,21.57,21.51,21.57,118400.0,19.1033,19.1033,19.0502,19.1033,118400.0
2005-04-13 09:30:00,21.4,21.45,21.34,21.4,87200.0,18.9528,18.9971,18.8996,18.9528,87200.0
2005-04-13 09:35:00,21.41,21.43,21.33,21.35,27800.0,18.9616,18.9794,18.8908,18.9085,27800.0
2005-04-13 09:40:00,21.35,21.35,21.27,21.33,32400.0,18.9085,18.9085,18.8376,18.8908,32400.0
2005-04-13 09:45:00,21.33,21.35,21.3,21.31,30600.0,18.8908,18.9085,18.8642,18.8731,30600.0
2005-04-13 09:50:00,21.3,21.35,21.27,21.28,35600.0,18.8642,18.9085,18.8376,18.8465,35600.0
2005-04-13 09:55:00,21.27,21.4,21.27,21.4,18000.0,18.8376,18.9528,18.8376,18.9528,18000.0
2005-04-13 10:00:00,21.4,21.45,21.36,21.38,44400.0,18.9528,18.9971,18.9174,18.9351,44400.0
2005-04-13 10:05:00,21.39,21.43,21.35,21.36,31400.0,18.9439,18.9794,18.9085,18.9174,31400.0
2005-04-13 10:10:00,21.38,21.41,21.33,21.39,22800.0,18.9351,18.9616,18.8908,18.9439,22800.0
2005-04-13 10:15:00,21.39,21.39,21.35,21.39,9000.0,18.9439,18.9439,18.9085,18.9439,9000.0
2005-04-13 10:20:00,21.39,21.42,21.39,21.4,68800.0,18.9439,18.9705,18.9439,18.9528,68800.0
2005-04-13 10:25:00,21.4,21.43,21.4,21.43,10800.0,18.9528,18.9794,18.9528,18.9794,10800.0
2005-04-13 10:30:00,21.43,21.5,21.38,21.38,54400.0,18.9794,19.0413,18.9351,18.9351,54400.0
2005-04-13 10:35:00,21.39,21.39,21.31,21.32,11600.0,18.9439,18.9439,18.8731,18.8819,11600.0
2005-04-13 10:40:00,21.32,21.35,21.31,21.33,16200.0,18.8819,18.9085,18.8731,18.8908,16200.0
2005-04-13 10:45:00,21.33,21.4,21.26,21.26,39200.0,18.8908,18.9528,18.8288,18.8288,39200.0
2005-04-13 10:50:00,21.27,21.29,21.23,21.25,15000.0,18.8376,18.8554,18.8022,18.8199,15000.0
2005-04-13 10:55:00,21.25,21.3,21.25,21.27,12000.0,18.8199,18.8642,18.8199,18.8376,12000.0
2005-04-13 11:00:00,21.25,21.29,21.25,21.25,14200.0,18.8199,18.8554,18.8199,18.8199,14200.0
2005-04-13 11:05:00,21.25,21.31,21.25,21.29,29400.0,18.8199,18.8731,18.8199,18.8554,29400.0
2005-04-13 11:10:00,21.29,21.29,21.29,21.29,11800.0,18.8554,18.8554,18.8554,18.8554,11800.0
2005-04-13 11:15:00,21.29,21.3,21.29,21.29,11800.0,18.8554,18.8642,18.8554,18.8554,11800.0
2005-04-13 11:20:00,21.29,21.29,21.28,21.28,4200.0,18.8554,18.8554,18.8465,18.8465,4200.0
2005-04-13 11:25:00,21.28,21.3,21.27,21.29,14800.0,18.8465,18.8642,18.8376,18.8554,14800.0
2005-04-13 11:30:00,21.3,21.32,21.3,21.3,48400.0,18.8642,18.8819,18.8642,18.8642,48400.0
2005-04-13 11:35:00,21.3,21.31,21.29,21.3,16400.0,18.8642,18.8731,18.8554,18.8642,16400.0
2005-04-13 11:40:00,21.3,21.31,21.3,21.31,5400.0,18.8642,18.8731,18.8642,18.8731,5400.0
2005-04-13 11:45:00,21.31,21.32,21.29,21.3,6000.0,18.8731,18.8819,18.8554,18.8642,6000.0
2005-04-13 11:50:00,21.29,21.3,21.29,21.3,5600.0,18.8554,18.8642,18.8554,18.8642,5600.0
2005-04-13 11:55:00,21.3,21.3,21.29,21.29,2800.0,18.8642,18.8642,18.8554,18.8554,2800.0
2005-04-13 12:00:00,21.29,21.29,21.27,21.28,10400.0,18.8554,18.8554,18.8376,18.8465,10400.0
2005-04-13 12:05:00,21.28,21.31,21.28,21.3,156200.0,18.8465,18.8731,18.8465,18.8642,156200.0
2005-04-13 12:10:00,21.3,21.3,21.28,21.28,6600.0,18.8642,18.8642,18.8465,18.8465,6600.0
2005-04-13 12:15:00,21.28,21.28,21.25,21.25,20600.0,18.8465,18.8465,18.8199,18.8199,20600.0
2005-04-13 12:20:00,21.25,21.29,21.25,21.27,55000.0,18.8199,18.8554,18.8199,18.8376,55000.0
2005-04-13 12:25:00,21.27,21.27,21.26,21.27,1000.0,18.8376,18.8376,18.8288,18.8376,1000.0
2005-04-13 12:30:00,21.26,21.26,21.23,21.24,8200.0,18.8288,18.8288,18.8022,18.8111,8200.0
2005-04-13 12:35:00,21.25,21.25,21.24,21.25,6000.0,18.8199,18.8199,18.8111,18.8199,6000.0
2005-04-13 12:40:00,21.25,21.25,21.25,21.25,1000.0,18.8199,18.8199,18.8199,18.8199,1000.0
2005-04-13 12:45:00,21.26,21.26,21.25,21.25,17200.0,18.8288,18.8288,18.8199,18.8199,17200.0
2005-04-13 12:50:00,21.25,21.27,21.25,21.25,14200.0,18.8199,18.8376,18.8199,18.8199,14200.0
2005-04-13 12:55:00,21.25,21.25,21.25,21.25,5600.0,18.8199,18.8199,18.8199,18.8199,5600.0
2005-04-13 13:00:00,21.25,21.25,21.24,21.24,9000.0,18.8199,18.8199,18.8111,18.8111,9000.0
2005-04-13 13:05:00,21.25,21.27,21.25,21.25,22200.0,18.8199,18.8376,18.8199,18.8199,22200.0
2005-04-13 13:10:00,21.25,21.25,21.24,21.25,12000.0,18.8199,18.8199,18.8111,18.8199,12000.0
2005-04-13 13:15:00,21.25,21.25,21.25,21.25,18800.0,18.8199,18.8199,18.8199,18.8199,18800.0
2005-04-13 13:20:00,21.25,21.25,21.22,21.23,24200.0,18.8199,18.8199,18.7934,18.8022,24200.0
2005-04-13 13:25:00,21.24,21.24,21.2,21.21,11200.0,18.8111,18.8111,18.7757,18.7845,11200.0
2005-04-13 13:30:00,21.21,21.21,21.19,21.21,14400.0,18.7845,18.7845,18.7668,18.7845,14400.0
2005-04-13 13:35:00,21.21,21.25,21.18,21.21,11600.0,18.7845,18.8199,18.7579,18.7845,11600.0
2005-04-13 13:40:00,21.2,21.2,21.17,21.17,19200.0,18.7757,18.7757,18.7491,18.7491,19200.0
2005-04-13 13:45:00,21.18,21.18,21.17,21.18,13200.0,18.7579,18.7579,18.7491,18.7579,13200.0
2005-04-13 13:50:00,21.18,21.18,21.13,21.13,21600.0,18.7579,18.7579,18.7137,18.7137,21600.0
2005-04-13 13:55:00,21.13,21.13,21.11,21.11,15200.0,18.7137,18.7137,18.6959,18.6959,15200.0
2005-04-13 14:00:00,21.11,21.13,21.1,21.1,22600.0,18.6959,18.7137,18.6871,18.6871,22600.0
2005-04-13 14:05:00,21.11,21.12,21.1,21.12,17400.0,18.6959,18.7048,18.6871,18.7048,17400.0
2005-04-13 14:10:00,21.12,21.12,21.06,21.09,33600.0,18.7048,18.7048,18.6517,18.6782,33600.0
2005-04-13 14:15:00,21.09,21.12,21.09,21.11,10800.0,18.6782,18.7048,18.6782,18.6959,10800.0
2005-04-13 14:20:00,21.11,21.13,21.09,21.12,15200.0,18.6959,18.7137,18.6782,18.7048,15200.0
2005-04-13 14:25:00,21.12,21.14,21.11,21.11,18400.0,18.7048,18.7225,18.6959,18.6959,18400.0
2005-04-13 14:30:00,21.11,21.12,21.08,21.08,55200.0,18.6959,18.7048,18.6694,18.6694,55200.0
2005-04-13 14:35:00,21.08,21.11,21.06,21.08,76600.0,18.6694,18.6959,18.6517,18.6694,76600.0
2005-04-13 14:40:00,21.08,21.15,21.08,21.15,27800.0,18.6694,18.7314,18.6694,18.7314,27800.0
2005-04-13 14:45:00,21.15,21.15,21.09,21.09,38600.0,18.7314,18.7314,18.6782,18.6782,38600.0
2005-04-13 14:50:00,21.09,21.13,21.08,21.08,22000.0,18.6782,18.7137,18.6694,18.6694,22000.0
2005-04-13 14:55:00,21.08,21.09,21.06,21.09,27600.0,18.6694,18.6782,18.6517,18.6782,27600.0
2005-04-13 15:00:00,21.09,21.09,21.03,21.03,29800.0,18.6782,18.6782,18.6251,18.6251,29800.0
2005-04-13 15:05:00,21.03,21.05,21.03,21.05,17600.0,18.6251,18.6428,18.6251,18.6428,17600.0
2005-04-13 15:10:00,21.06,21.06,21.02,21.04,27800.0,18.6517,18.6517,18.6162,18.634,27800.0
2005-04-13 15:15:00,21.05,21.06,21.04,21.04,13200.0,18.6428,18.6517,18.634,18.634,13200.0
2005-04-13 15:20:00,21.04,21.04,21.01,21.01,20400.0,18.634,18.634,18.6074,18.6074,20400.0
2005-04-13 15:25:00,21.03,21.07,21.03,21.06,30400.0,18.6251,18.6605,18.6251,18.6517,30400.0
2005-04-13 15:30:00,21.06,21.08,21.02,21.08,19800.0,18.6517,18.6694,18.6162,18.6694,19800.0
2005-04-13 15:35:00,21.09,21.1,21.02,21.05,53000.0,18.6782,18.6871,18.6162,18.6428,53000.0
2005-04-13 15:40:00,21.06,21.1,21.04,21.09,124000.0,18.6517,18.6871,18.634,18.6782,124000.0
2005-04-13 15:45:00,21.11,21.11,21.09,21.11,28400.0,18.6959,18.6959,18.6782,18.6959,28400.0
2005-04-13 15:50:00,21.11,21.2,21.1,21.16,101200.0,18.6959,18.7757,18.6871,18.7402,101200.0
2005-04-13 15:55:00,21.16,21.2,21.12,21.12,160200.0,18.7402,18.7757,18.7048,18.7048,160200.0
2005-04-14 09:30:00,21.11,21.28,21.07,21.28,51600.0,18.6959,18.8465,18.6605,18.8465,51600.0
2005-04-14 09:35:00,21.3,21.3,21.14,21.2,36800.0,18.8642,18.8642,18.7225,18.7757,36800.0
2005-04-14 09:40:00,21.18,21.24,21.15,21.24,23200.0,18.7579,18.8111,18.7314,18.8111,23200.0
2005-04-14 09:45:00,21.2,21.2,21.16,21.2,27000.0,18.7757,18.7757,18.7402,18.7757,27000.0
2005-04-14 09:50:00,21.2,21.22,21.14,21.15,69000.0,18.7757,18.7934,18.7225,18.7314,69000.0
2005-04-14 09:55:00,21.14,21.29,21.14,21.19,55000.0,18.7225,18.8554,18.7225,18.7668,55000.0
2005-04-14 10:00:00,21.2,21.28,21.2,21.2,43800.0,18.7757,18.8465,18.7757,18.7757,43800.0
2005-04-14 10:05:00,21.2,21.24,21.15,21.17,34600.0,18.7757,18.8111,18.7314,18.7491,34600.0
2005-04-14 10:10:00,21.17,21.17,21.13,21.15,44600.0,18.7491,18.7491,18.7137,18.7314,44600.0
2005-04-14 10:15:00,21.15,21.19,21.13,21.17,21800.0,18.7314,18.7668,18.7137,18.7491,21800.0
2005-04-14 10:20:00,21.15,21.17,21.14,21.14,22800.0,18.7314,18.7491,18.7225,18.7225,22800.0
2005-04-14 10:25:00,21.14,21.17,21.07,21.17,59000.0,18.7225,18.7491,18.6605,18.7491,59000.0
2005-04-14 10:30:00,21.16,21.17,21.07,21.13,33000.0,18.7402,18.7491,18.6605,18.7137,33000.0
2005-04-14 10:35:00,21.14,21.18,21.1,21.15,51200.0,18.7225,18.7579,18.6871,18.7314,51200.0
2005-04-14 10:40:00,21.15,21.24,21.15,21.23,28400.0,18.7314,18.8111,18.7314,18.8022,28400.0
2005-04-14 10:45:00,21.22,21.23,21.18,21.21,24200.0,18.7934,18.8022,18.7579,18.7845,24200.0
2005-04-14 10:50:00,21.21,21.22,21.18,21.18,19800.0,18.7845,18.7934,18.7579,18.7579,19800.0
2005-04-14 10:55:00,21.17,21.21,21.15,21.18,28000.0,18.7491,18.7845,18.7314,18.7579,28000.0
2005-04-14 11:00:00,21.2,21.24,21.19,21.22,50000.0,18.7757,18.8111,18.7668,18.7934,50000.0
2005-04-14 11:05:00,21.22,21.32,21.22,21.32,48200.0,18.7934,18.8819,18.7934,18.8819,48200.0
2005-04-14 11:10:00,21.33,21.35,21.31,21.31,23400.0,18.8908,18.9085,18.8731,18.8731,23400.0
2005-04-14 11:15:00,21.31,21.32,21.29,21.3,13800.0,18.8731,18.8819,18.8554,18.8642,13800.0
2005-04-14 11:20:00,21.29,21.31,21.29,21.31,11000.0,18.8554,18.8731,18.8554,18.8731,11000.0
2005-04-14 11:25:00,21.31,21.35,21.29,21.33,51800.0,18.8731,18.9085,18.8554,18.8908,51800.0
2005-04-14 11:30:00,21.33,21.35,21.32,21.34,39800.0,18.8908,18.9085,18.8819,18.8996,39800.0
2005-04-14 11:35:00,21.34,21.36,21.33,21.33,24800.0,18.8996,18.9174,18.8908,18.8908,24800.0
2005-04-14 11:40:00,21.33,21.33,21.29,21.29,7000.0,18.8908,18.8908,18.8554,18.8554,7000.0
2005-04-14 11:45:00,21.3,21.32,21.29,21.31,16400.0,18.8642,18.8819,18.8554,18.8731,16400.0
2005-04-14 11:50:00,21.3,21.3,21.27,21.27,11400.0,18.8642,18.8642,18.8376,18.8376,11400.0
2005-04-14 11:55:00,21.27,21.27,21.24,21.25,10800.0,18.8376,18.8376,18.8111,18.8199,10800.0
2005-04-14 12:00:00,21.24,21.25,21.2,21.21,25600.0,18.8111,18.8199,18.7757,18.7845,25600.0
2005-04-14 12:05:00,21.23,21.24,21.22,21.24,7000.0,18.8022,18.8111,18.7934,18.8111,7000.0
2005-04-14 12:10:00,21.23,21.28,21.23,21.27,12400.0,18.8022,18.8465,18.8022,18.8376,12400.0
2005-04-14 12:15:00,21.27,21.27,21.25,21.25,4000.0,18.8376,18.8376,18.8199,18.8199,4000.0
2005-04-14 12:20:00,21.24,21.24,21.21,21.22,8400.0,18.8111,18.8111,18.7845,18.7934,8400.0
2005-04-14 12:25:00,21.22,21.24,21.22,21.24,9200.0,18.7934,18.8111,18.7934,18.8111,9200.0
2005-04-14 12:30:00,21.24,21.29,21.24,21.29,8400.0,18.8111,18.8554,18.8111,18.8554,8400.0
2005-04-14 12:35:00,21.3,21.32,21.3,21.3,6800.0,18.8642,18.8819,18.8642,18.8642,6800.0
2005-04-14 12:40:00,21.31,21.32,21.29,21.3,13600.0,18.8731,18.8819,18.8554,18.8642,13600.0
2005-04-14 12:45:00,21.29,21.31,21.28,21.3,7800.0,18.8554,18.8731,18.8465,18.8642,7800.0
2005-04-14 12:50:00,21.28,21.28,21.25,21.27,7200.0,18.8465,18.8465,18.8199,18.8376,7200.0
2005-04-14 12:55:00,21.29,21.29,21.26,21.28,19600.0,18.8554,18.8554,18.8288,18.8465,19600.0
2005-04-14 13:00:00,21.28,21.28,21.25,21.25,3000.0,18.8465,18.8465,18.8199,18.8199,3000.0
2005-04-14 13:05:00,21.25,21.27,21.24,21.25,11600.0,18.8199,18.8376,18.8111,18.8199,11600.0
2005-04-14 13:10:00,21.23,21.24,21.22,21.23,6400.0,18.8022,18.8111,18.7934,18.8022,6400.0
2005-04-14 13:15:00,21.23,21.25,21.18,21.2,41200.0,18.8022,18.8199,18.7579,18.7757,41200.0
2005-04-14 13:20:00,21.21,21.23,21.2,21.23,15600.0,18.7845,18.8022,18.7757,18.8022,15600.0
2005-04-14 13:25:00,21.23,21.23,21.17,21.17,9800.0,18.8022,18.8022,18.7491,18.7491,9800.0
2005-04-14 13:30:00,21.17,21.18,21.13,21.14,26600.0,18.7491,18.7579,18.7137,18.7225,26600.0
2005-04-14 13:35:00,21.13,21.22,21.13,21.18,37600.0,18.7137,18.7934,18.7137,18.7579,37600.0
2005-04-14 13:40:00,21.21,21.24,21.19,21.22,23400.0,18.7845,18.8111,18.7668,18.7934,23400.0
2005-04-14 13:45:00,21.23,21.25,21.22,21.23,4600.0,18.8022,18.8199,18.7934,18.8022,4600.0
2005-04-14 13:50:00,21.24,21.25,21.21,21.22,25400.0,18.8111,18.8199,18.7845,18.7934,25400.0
2005-04-14 13:55:00,21.22,21.3,21.22,21.29,16600.0,18.7934,18.8642,18.7934,18.8554,16600.0
2005-04-14 14:00:00,21.29,21.29,21.25,21.25,7000.0,18.8554,18.8554,18.8199,18.8199,7000.0
2005-04-14 14:05:00,21.25,21.3,21.25,21.27,19800.0,18.8199,18.8642,18.8199,18.8376,19800.0
2005-04-14 14:10:00,21.27,21.36,21.27,21.33,44600.0,18.8376,18.9174,18.8376,18.8908,44600.0
2005-04-14 14:15:00,21.33,21.36,21.29,21.35,38400.0,18.8908,18.9174,18.8554,18.9085,38400.0
2005-04-14 14:20:00,21.35,21.35,21.28,21.34,23000.0,18.9085,18.9085,18.8465,18.8996,23000.0
2005-04-14 14:25:00,21.33,21.33,21.25,21.33,12600.0,18.8908,18.8908,18.8199,18.8908,12600.0
2005-04-14 14:30:00,21.33,21.33,21.22,21.23,28400.0,18.8908,18.8908,18.7934,18.8022,28400.0
2005-04-14 14:35:00,21.23,21.24,21.2,21.22,25200.0,18.8022,18.8111,18.7757,18.7934,25200.0
2005-04-14 14:40:00,21.23,21.24,21.21,21.22,34000.0,18.8022,18.8111,18.7845,18.7934,34000.0
2005-04-14 14:45:00,21.23,21.25,21.22,21.24,20000.0,18.8022,18.8199,18.7934,18.8111,20000.0
2005-04-14 14:50:00,21.24,21.25,21.21,21.24,19600.0,18.8111,18.8199,18.7845,18.8111,19600.0
2005-04-14 14:55:00,21.23,21.27,21.2,21.22,25800.0,18.8022,18.8376,18.7757,18.7934,25800.0
2005-04-14 15:00:00,21.22,21.22,21.14,21.17,37200.0,18.7934,18.7934,18.7225,18.7491,37200.0
2005-04-14 15:05:00,21.18,21.21,21.16,21.16,32600.0,18.7579,18.7845,18.7402,18.7402,32600.0
2005-04-14 15:10:00,21.15,21.21,21.15,21.18,29000.0,18.7314,18.7845,18.7314,18.7579,29000.0
2005-04-14 15:15:00,21.17,21.2,21.15,21.16,24000.0,18.7491,18.7757,18.7314,18.7402,24000.0
2005-04-14 15:20:00,21.16,21.18,21.15,21.16,16000.0,18.7402,18.7579,18.7314,18.7402,16000.0
2005-04-14 15:25:00,21.17,21.2,21.16,21.19,25800.0,18.7491,18.7757,18.7402,18.7668,25800.0
2005-04-14 15:30:00,21.18,21.22,21.17,21.18,19800.0,18.7579,18.7934,18.7491,18.7579,19800.0
2005-04-14 15:35:00,21.19,21.2,21.16,21.18,17200.0,18.7668,18.7757,18.7402,18.7579,17200.0
2005-04-14 15:40:00,21.18,21.18,21.13,21.13,48400.0,18.7579,18.7579,18.7137,18.7137,48400.0
2005-04-14 15:45:00,21.11,21.14,21.1,21.11,32200.0,18.6959,18.7225,18.6871,18.6959,32200.0
2005-04-14 15:50:00,21.11,21.13,21.09,21.1,37000.0,18.6959,18.7137,18.6782,18.6871,37000.0
2005-04-14 15:55:00,21.1,21.15,21.1,21.1,60600.0,18.6871,18.7314,18.6871,18.6871,60600.0
2005-04-15 09:30:00,20.71,20.89,20.68,20.84,343400.0,18.3417,18.5011,18.3151,18.4568,343400.0
2005-04-15 09:35:00,20.84,20.85,20.72,20.77,58600.0,18.4568,18.4657,18.3505,18.3948,58600.0
2005-04-15 09:40:00,20.77,20.81,20.75,20.77,30200.0,18.3948,18.4303,18.3771,18.3948,30200.0
2005-04-15 09:45:00,20.76,20.81,20.68,20.81,67600.0,18.386,18.4303,18.3151,18.4303,67600.0
2005-04-15 09:50:00,20.82,20.96,20.81,20.84,61600.0,18.4391,18.5631,18.4303,18.4568,61600.0
2005-04-15 09:55:00,20.84,20.86,20.76,20.82,32800.0,18.4568,18.4745,18.386,18.4391,32800.0
2005-04-15 10:00:00,20.82,20.93,20.81,20.86,24800.0,18.4391,18.5365,18.4303,18.4745,24800.0
2005-04-15 10:05:00,20.86,20.91,20.85,20.85,26400.0,18.4745,18.5188,18.4657,18.4657,26400.0
2005-04-15 10:10:00,20.86,20.86,20.8,20.85,33000.0,18.4745,18.4745,18.4214,18.4657,33000.0
2005-04-15 10:15:00,20.83,20.93,20.81,20.92,36200.0,18.448,18.5365,18.4303,18.5277,36200.0
2005-04-15 10:20:00,20.92,20.97,20.89,20.96,31600.0,18.5277,18.572,18.5011,18.5631,31600.0
2005-04-15 10:25:00,20.97,21.08,20.97,21.05,37600.0,18.572,18.6694,18.572,18.6428,37600.0
2005-04-15 10:30:00,21.05,21.1,21.05,21.05,40000.0,18.6428,18.6871,18.6428,18.6428,40000.0
2005-04-15 10:35:00,21.05,21.08,21.02,21.07,38400.0,18.6428,18.6694,18.6162,18.6605,38400.0
2005-04-15 10:40:00,21.06,21.09,21.05,21.05,23600.0,18.6517,18.6782,18.6428,18.6428,23600.0
2005-04-15 10:45:00,21.05,21.15,21.05,21.06,34800.0,18.6428,18.7314,18.6428,18.6517,34800.0
2005-04-15 10:50:00,21.06,21.22,21.06,21.14,43800.0,18.6517,18.7934,18.6517,18.7225,43800.0
2005-04-15 10:55:00,21.14,21.29,21.14,21.24,57800.0,18.7225,18.8554,18.7225,18.8111,57800.0
2005-04-15 11:00:00,21.24,21.24,21.11,21.12,35200.0,18.8111,18.8111,18.6959,18.7048,35200.0
2005-04-15 11:05:00,21.12,21.17,21.1,21.16,27200.0,18.7048,18.7491,18.6871,18.7402,27200.0
2005-04-15 11:10:00,21.16,21.2,21.14,21.18,17800.0,18.7402,18.7757,18.7225,18.7579,17800.0
2005-04-15 11:15:00,21.18,21.24,21.17,21.2,58200.0,18.7579,18.8111,18.7491,18.7757,58200.0
2005-04-15 11:20:00,21.21,21.24,21.17,21.17,36000.0,18.7845,18.8111,18.7491,18.7491,36000.0
2005-04-15 11:25:00,21.18,21.23,21.18,21.21,24600.0,18.7579,18.8022,18.7579,18.7845,24600.0
2005-04-15 11:30:00,21.21,21.22,21.2,21.2,19200.0,18.7845,18.7934,18.7757,18.7757,19200.0
2005-04-15 11:35:00,21.2,21.21,21.11,21.14,39600.0,18.7757,18.7845,18.6959,18.7225,39600.0
2005-04-15 11:40:00,21.15,21.16,21.11,21.15,41000.0,18.7314,18.7402,18.6959,18.7314,41000.0
2005-04-15 11:45:00,21.14,21.15,21.09,21.09,44000.0,18.7225,18.7314,18.6782,18.6782,44000.0
2005-04-15 11:50:00,21.11,21.17,21.1,21.14,23400.0,18.6959,18.7491,18.6871,18.7225,23400.0
2005-04-15 11:55:00,21.13,21.2,21.11,21.19,13000.0,18.7137,18.7757,18.6959,18.7668,13000.0
2005-04-15 12:00:00,21.19,21.2,21.1,21.2,24200.0,18.7668,18.7757,18.6871,18.7757,24200.0
2005-04-15 12:05:00,21.18,21.25,21.16,21.24,29200.0,18.7579,18.8199,18.7402,18.8111,29200.0
2005-04-15 12:10:00,21.22,21.22,21.14,21.15,8400.0,18.7934,18.7934,18.7225,18.7314,8400.0
2005-04-15 12:15:00,21.16,21.16,21.1,21.12,28200.0,18.7402,18.7402,18.6871,18.7048,28200.0
2005-04-15 12:20:00,21.13,21.18,21.1,21.17,20200.0,18.7137,18.7579,18.6871,18.7491,20200.0
2005-04-15 12:25:00,21.15,21.16,21.14,21.15,10600.0,18.7314,18.7402,18.7225,18.7314,10600.0
2005-04-15 12:30:00,21.16,21.18,21.12,21.13,8600.0,18.7402,18.7579,18.7048,18.7137,8600.0
2005-04-15 12:35:00,21.11,21.13,21.1,21.11,10800.0,18.6959,18.7137,18.6871,18.6959,10800.0
2005-04-15 12:40:00,21.13,21.14,21.12,21.13,9600.0,18.7137,18.7225,18.7048,18.7137,9600.0
2005-04-15 12:45:00,21.13,21.14,21.11,21.12,31600.0,18.7137,18.7225,18.6959,18.7048,31600.0
2005-04-15 12:50:00,21.11,21.14,21.1,21.14,57600.0,18.6959,18.7225,18.6871,18.7225,57600.0
2005-04-15 12:55:00,21.14,21.15,21.08,21.08,24200.0,18.7225,18.7314,18.6694,18.6694,24200.0
2005-04-15 13:00:00,21.1,21.11,21.1,21.11,20400.0,18.6871,18.6959,18.6871,18.6959,20400.0
2005-04-15 13:05:00,21.11,21.16,21.11,21.15,11000.0,18.6959,18.7402,18.6959,18.7314,11000.0
2005-04-15 13:10:00,21.15,21.18,21.14,21.14,17000.0,18.7314,18.7579,18.7225,18.7225,17000.0
2005-04-15 13:15:00,21.15,21.17,21.15,21.16,8400.0,18.7314,18.7491,18.7314,18.7402,8400.0
2005-04-15 13:20:00,21.17,21.18,21.16,21.18,14800.0,18.7491,18.7579,18.7402,18.7579,14800.0
2005-04-15 13:25:00,21.18,21.23,21.18,21.2,34200.0,18.7579,18.8022,18.7579,18.7757,34200.0
2005-04-15 13:30:00,21.2,21.21,21.2,21.21,24800.0,18.7757,18.7845,18.7757,18.7845,24800.0
2005-04-15 13:35:00,21.22,21.28,21.22,21.28,26000.0,18.7934,18.8465,18.7934,18.8465,26000.0
2005-04-15 13:40:00,21.29,21.33,21.28,21.33,28400.0,18.8554,18.8908,18.8465,18.8908,28400.0
2005-04-15 13:45:00,21.33,21.33,21.31,21.31,35800.0,18.8908,18.8908,18.8731,18.8731,35800.0
2005-04-15 13:50:00,21.31,21.32,21.26,21.26,37200.0,18.8731,18.8819,18.8288,18.8288,37200.0
2005-04-15 13:55:00,21.26,21.26,21.24,21.24,24800.0,18.8288,18.8288,18.8111,18.8111,24800.0
2005-04-15 14:00:00,21.24,21.3,21.24,21.3,66800.0,18.8111,18.8642,18.8111,18.8642,66800.0
2005-04-15 14:05:00,21.3,21.3,21.27,21.28,43600.0,18.8642,18.8642,18.8376,18.8465,43600.0
2005-04-15 14:10:00,21.28,21.29,21.27,21.29,24800.0,18.8465,18.8554,18.8376,18.8554,24800.0
2005-04-15 14:15:00,21.28,21.4,21.28,21.38,116400.0,18.8465,18.9528,18.8465,18.9351,116400.0
2005-04-15 14:20:00,21.38,21.38,21.37,21.37,30400.0,18.9351,18.9351,18.9262,18.9262,30400.0
2005-04-15 14:25:00,21.38,21.38,21.31,21.31,33200.0,18.9351,18.9351,18.8731,18.8731,33200.0
2005-04-15 14:30:00,21.31,21.35,21.29,21.29,34200.0,18.8731,18.9085,18.8554,18.8554,34200.0
2005-04-15 14:35:00,21.29,21.29,21.23,21.25,42000.0,18.8554,18.8554,18.8022,18.8199,42000.0
2005-04-15 14:40:00,21.25,21.25,21.23,21.25,34000.0,18.8199,18.8199,18.8022,18.8199,34000.0
2005-04-15 14:45:00,21.24,21.27,21.23,21.24,31000.0,18.8111,18.8376,18.8022,18.8111,31000.0
2005-04-15 14:50:00,21.23,21.26,21.23,21.24,38800.0,18.8022,18.8288,18.8022,18.8111,38800.0
2005-04-15 14:55:00,21.25,21.31,21.23,21.3,62400.0,18.8199,18.8731,18.8022,18.8642,62400.0
2005-04-15 15:00:00,21.3,21.31,21.24,21.24,29000.0,18.8642,18.8731,18.8111,18.8111,29000.0
2005-04-15 15:05:00,21.24,21.24,21.17,21.17,78600.0,18.8111,18.8111,18.7491,18.7491,78600.0
2005-04-15 15:10:00,21.16,21.18,21.14,21.14,57000.0,18.7402,18.7579,18.7225,18.7225,57000.0
2005-04-15 15:15:00,21.14,21.16,21.13,21.14,38800.0,18.7225,18.7402,18.7137,18.7225,38800.0
2005-04-15 15:20:00,21.14,21.15,21.12,21.15,47400.0,18.7225,18.7314,18.7048,18.7314,47400.0
2005-04-15 15:25:00,21.15,21.18,21.14,21.15,28600.0,18.7314,18.7579,18.7225,18.7314,28600.0
2005-04-15 15:30:00,21.15,21.22,21.14,21.2,44600.0,18.7314,18.7934,18.7225,18.7757,44600.0
2005-04-15 15:35:00,21.2,21.21,21.17,21.18,48800.0,18.7757,18.7845,18.7491,18.7579,48800.0
2005-04-15 15:40:00,21.18,21.18,21.16,21.17,37600.0,18.7579,18.7579,18.7402,18.7491,37600.0
2005-04-15 15:45:00,21.17,21.17,21.08,21.08,66400.0,18.7491,18.7491,18.6694,18.6694,66400.0
2005-04-15 15:50:00,21.1,21.13,21.09,21.13,69600.0,18.6871,18.7137,18.6782,18.7137,69600.0
2005-04-15 15:55:00,21.13,21.16,21.09,21.11,156000.0,18.7137,18.7402,18.6782,18.6959,156000.0
2005-04-18 09:30:00,20.75,21.0,20.7,20.92,126400.0,18.3771,18.5985,18.3328,18.5277,126400.0
2005-04-18 09:35:00,20.93,21.0,20.93,20.98,95800.0,18.5365,18.5985,18.5365,18.5808,95800.0
2005-04-18 09:40:00,20.99,20.99,20.97,20.98,103800.0,18.5897,18.5897,18.572,18.5808,103800.0
2005-04-18 09:45:00,20.98,21.03,20.97,21.03,57600.0,18.5808,18.6251,18.572,18.6251,57600.0
2005-04-18 09:50:00,21.03,21.13,21.0,21.02,71000.0,18.6251,18.7137,18.5985,18.6162,71000.0
2005-04-18 09:55:00,21.02,21.11,21.0,21.09,54200.0,18.6162,18.6959,18.5985,18.6782,54200.0
2005-04-18 10:00:00,21.08,21.15,21.08,21.13,100800.0,18.6694,18.7314,18.6694,18.7137,100800.0
2005-04-18 10:05:00,21.14,21.14,21.0,21.02,63600.0,18.7225,18.7225,18.5985,18.6162,63600.0
2005-04-18 10:10:00,21.02,21.06,21.0,21.03,57600.0,18.6162,18.6517,18.5985,18.6251,57600.0
2005-04-18 10:15:00,21.03,21.08,21.0,21.06,56200.0,18.6251,18.6694,18.5985,18.6517,56200.0
2005-04-18 10:20:00,21.07,21.07,20.96,20.96,41200.0,18.6605,18.6605,18.5631,18.5631,41200.0
2005-04-18 10:25:00,20.96,20.97,20.93,20.95,23000.0,18.5631,18.572,18.5365,18.5542,23000.0
2005-04-18 10:30:00,20.96,21.0,20.95,20.95,27600.0,18.5631,18.5985,18.5542,18.5542,27600.0
2005-04-18 10:35:00,20.97,20.97,20.92,20.92,30400.0,18.572,18.572,18.5277,18.5277,30400.0
2005-04-18 10:40:00,20.92,20.93,20.85,20.85,48400.0,18.5277,18.5365,18.4657,18.4657,48400.0
2005-04-18 10:45:00,20.86,20.86,20.83,20.85,25200.0,18.4745,18.4745,18.448,18.4657,25200.0
2005-04-18 10:50:00,20.86,20.91,20.84,20.88,26600.0,18.4745,18.5188,18.4568,18.4922,26600.0
2005-04-18 10:55:00,20.89,20.93,20.88,20.89,21000.0,18.5011,18.5365,18.4922,18.5011,21000.0
2005-04-18 11:00:00,20.89,20.98,20.89,20.94,33200.0,18.5011,18.5808,18.5011,18.5454,33200.0
2005-04-18 11:05:00,20.98,20.98,20.9,20.95,26400.0,18.5808,18.5808,18.51,18.5542,26400.0
2005-04-18 11:10:00,20.95,20.95,20.91,20.91,20000.0,18.5542,18.5542,18.5188,18.5188,20000.0
2005-04-18 11:15:00,20.91,20.91,20.84,20.86,37800.0,18.5188,18.5188,18.4568,18.4745,37800.0
2005-04-18 11:20:00,20.86,20.9,20.85,20.86,46000.0,18.4745,18.51,18.4657,18.4745,46000.0
2005-04-18 11:25:00,20.86,20.86,20.79,20.8,30400.0,18.4745,18.4745,18.4125,18.4214,30400.0
2005-04-18 11:30:00,20.8,20.84,20.8,20.82,21600.0,18.4214,18.4568,18.4214,18.4391,21600.0
2005-04-18 11:35:00,20.82,20.82,20.71,20.71,37600.0,18.4391,18.4391,18.3417,18.3417,37600.0
2005-04-18 11:40:00,20.71,20.72,20.58,20.64,126400.0,18.3417,18.3505,18.2266,18.2797,126400.0
2005-04-18 11:45:00,20.63,20.67,20.63,20.65,17600.0,18.2708,18.3063,18.2708,18.2886,17600.0
2005-04-18 11:50:00,20.66,20.71,20.63,20.68,22600.0,18.2974,18.3417,18.2708,18.3151,22600.0
2005-04-18 11:55:00,20.68,20.68,20.67,20.67,8200.0,18.3151,18.3151,18.3063,18.3063,8200.0
2005-04-18 12:00:00,20.68,20.68,20.61,20.62,31000.0,18.3151,18.3151,18.2531,18.262,31000.0
2005-04-18 12:05:00,20.62,21.1,20.61,20.61,142200.0,18.262,18.6871,18.2531,18.2531,142200.0
2005-04-18 12:10:00,20.61,20.61,20.59,20.59,27600.0,18.2531,18.2531,18.2354,18.2354,27600.0
2005-04-18 12:15:00,20.59,20.63,20.58,20.59,45000.0,18.2354,18.2708,18.2266,18.2354,45000.0
2005-04-18 12:20:00,20.59,20.59,20.55,20.58,32800.0,18.2354,18.2354,18.2,18.2266,32800.0
2005-04-18 12:25:00,20.58,20.6,20.57,20.58,19800.0,18.2266,18.2443,18.2177,18.2266,19800.0
2005-04-18 12:30:00,20.59,20.59,20.58,20.59,24400.0,18.2354,18.2354,18.2266,18.2354,24400.0
2005-04-18 12:35:00,20.59,20.64,20.59,20.6,43600.0,18.2354,18.2797,18.2354,18.2443,43600.0
2005-04-18 12:40:00,20.6,20.61,20.57,20.59,35800.0,18.2443,18.2531,18.2177,18.2354,35800.0
2005-04-18 12:45:00,20.57,20.6,20.57,20.57,48400.0,18.2177,18.2443,18.2177,18.2177,48400.0
2005-04-18 12:50:00,20.57,20.61,20.55,20.6,30600.0,18.2177,18.2531,18.2,18.2443,30600.0
2005-04-18 12:55:00,20.6,20.65,20.6,20.61,52600.0,18.2443,18.2886,18.2443,18.2531,52600.0
2005-04-18 13:00:00,20.61,20.63,20.59,20.63,29600.0,18.2531,18.2708,18.2354,18.2708,29600.0
2005-04-18 13:05:00,20.62,20.64,20.59,20.6,49600.0,18.262,18.2797,18.2354,18.2443,49600.0
2005-04-18 13:10:00,20.6,20.62,20.6,20.6,18200.0,18.2443,18.262,18.2443,18.2443,18200.0
2005-04-18 13:15:00,20.6,20.63,20.53,20.53,73400.0,18.2443,18.2708,18.1823,18.1823,73400.0
2005-04-18 13:20:00,20.53,20.56,20.5,20.56,88000.0,18.1823,18.2088,18.1557,18.2088,88000.0
2005-04-18 13:25:00,20.56,20.57,20.52,20.54,14800.0,18.2088,18.2177,18.1734,18.1911,14800.0
2005-04-18 13:30:00,20.53,20.54,20.49,20.52,64000.0,18.1823,18.1911,18.1468,18.1734,64000.0
2005-04-18 13:35:00,20.52,20.52,20.43,20.48,73200.0,18.1734,18.1734,18.0937,18.138,73200.0
2005-04-18 13:40:00,20.47,20.53,20.47,20.52,54800.0,18.1291,18.1823,18.1291,18.1734,54800.0
2005-04-18 13:45:00,20.52,20.56,20.5,20.56,19400.0,18.1734,18.2088,18.1557,18.2088,19400.0
2005-04-18 13:50:00,20.57,20.58,20.56,20.57,11600.0,18.2177,18.2266,18.2088,18.2177,11600.0
2005-04-18 13:55:00,20.56,20.57,20.53,20.53,20400.0,18.2088,18.2177,18.1823,18.1823,20400.0
2005-04-18 14:00:00,20.53,20.53,20.5,20.52,48600.0,18.1823,18.1823,18.1557,18.1734,48600.0
2005-04-18 14:05:00,20.52,20.56,20.52,20.55,28200.0,18.1734,18.2088,18.1734,18.2,28200.0
2005-04-18 14:10:00,20.54,20.54,20.53,20.54,11800.0,18.1911,18.1911,18.1823,18.1911,11800.0
2005-04-18 14:15:00,20.54,20.55,20.5,20.53,23800.0,18.1911,18.2,18.1557,18.1823,23800.0
2005-04-18 14:20:00,20.52,20.52,20.47,20.48,42600.0,18.1734,18.1734,18.1291,18.138,42600.0
2005-04-18 14:25:00,20.48,20.48,20.42,20.48,19200.0,18.138,18.138,18.0849,18.138,19200.0
2005-04-18 14:30:00,20.48,20.48,20.43,20.45,37600.0,18.138,18.138,18.0937,18.1114,37600.0
2005-04-18 14:35:00,20.46,20.47,20.45,20.46,86600.0,18.1203,18.1291,18.1114,18.1203,86600.0
2005-04-18 14:40:00,20.46,20.47,20.43,20.46,101200.0,18.1203,18.1291,18.0937,18.1203,101200.0
2005-04-18 14:45:00,20.45,20.49,20.45,20.49,24800.0,18.1114,18.1468,18.1114,18.1468,24800.0
2005-04-18 14:50:00,20.49,20.56,20.49,20.56,59800.0,18.1468,18.2088,18.1468,18.2088,59800.0
2005-04-18 14:55:00,20.57,20.61,20.56,20.6,48800.0,18.2177,18.2531,18.2088,18.2443,48800.0
2005-04-18 15:00:00,20.6,20.63,20.6,20.61,15800.0,18.2443,18.2708,18.2443,18.2531,15800.0
2005-04-18 15:05:00,20.61,20.62,20.6,20.61,22800.0,18.2531,18.262,18.2443,18.2531,22800.0
2005-04-18 15:10:00,20.61,20.65,20.6,20.65,48800.0,18.2531,18.2886,18.2443,18.2886,48800.0
2005-04-18 15:15:00,20.65,20.67,20.64,20.64,65600.0,18.2886,18.3063,18.2797,18.2797,65600.0
2005-04-18 15:20:00,20.64,20.69,20.64,20.69,72200.0,18.2797,18.324,18.2797,18.324,72200.0
2005-04-18 15:25:00,20.69,20.74,20.68,20.73,52600.0,18.324,18.3683,18.3151,18.3594,52600.0
2005-04-18 15:30:00,20.72,20.75,20.69,20.72,72200.0,18.3505,18.3771,18.324,18.3505,72200.0
2005-04-18 15:35:00,20.71,20.71,20.68,20.7,31800.0,18.3417,18.3417,18.3151,18.3328,31800.0
2005-04-18 15:40:00,20.69,20.7,20.68,20.68,26400.0,18.324,18.3328,18.3151,18.3151,26400.0
2005-04-18 15:45:00,20.69,20.69,20.65,20.68,55000.0,18.324,18.324,18.2886,18.3151,55000.0
2005-04-18 15:50:00,20.7,20.72,20.68,20.7,67200.0,18.3328,18.3505,18.3151,18.3328,67200.0
2005-04-18 15:55:00,20.71,20.71,20.68,20.68,74600.0,18.3417,18.3417,18.3151,18.3151,74600.0
2005-04-19 09:30:00,20.73,20.9,20.72,20.84,139800.0,18.3594,18.51,18.3505,18.4568,139800.0
2005-04-19 09:35:00,20.84,20.87,20.81,20.85,81600.0,18.4568,18.4834,18.4303,18.4657,81600.0
2005-04-19 09:40:00,20.85,20.93,20.84,20.93,58400.0,18.4657,18.5365,18.4568,18.5365,58400.0
2005-04-19 09:45:00,20.93,20.93,20.82,20.85,63400.0,18.5365,18.5365,18.4391,18.4657,63400.0
2005-04-19 09:50:00,20.86,20.87,20.83,20.87,20200.0,18.4745,18.4834,18.448,18.4834,20200.0
2005-04-19 09:55:00,20.87,20.92,20.85,20.92,93400.0,18.4834,18.5277,18.4657,18.5277,93400.0
2005-04-19 10:00:00,20.91,20.94,20.91,20.93,18800.0,18.5188,18.5454,18.5188,18.5365,18800.0
2005-04-19 10:05:00,20.93,20.96,20.91,20.92,43000.0,18.5365,18.5631,18.5188,18.5277,43000.0
2005-04-19 10:10:00,20.92,20.94,20.91,20.92,63000.0,18.5277,18.5454,18.5188,18.5277,63000.0
2005-04-19 10:15:00,20.92,20.93,20.89,20.92,56200.0,18.5277,18.5365,18.5011,18.5277,56200.0
2005-04-19 10:20:00,20.92,20.95,20.88,20.95,43600.0,18.5277,18.5542,18.4922,18.5542,43600.0
2005-04-19 10:25:00,20.95,21.06,20.93,20.95,68200.0,18.5542,18.6517,18.5365,18.5542,68200.0
2005-04-19 10:30:00,20.94,20.98,20.92,20.97,34200.0,18.5454,18.5808,18.5277,18.572,34200.0
2005-04-19 10:35:00,20.97,20.97,20.93,20.93,30200.0,18.572,18.572,18.5365,18.5365,30200.0
2005-04-19 10:40:00,20.93,20.97,20.85,20.86,34800.0,18.5365,18.572,18.4657,18.4745,34800.0
2005-04-19 10:45:00,20.85,20.86,20.82,20.82,44800.0,18.4657,18.4745,18.4391,18.4391,44800.0
2005-04-19 10:50:00,20.84,20.86,20.84,20.86,28600.0,18.4568,18.4745,18.4568,18.4745,28600.0
2005-04-19 10:55:00,20.86,20.88,20.86,20.86,16000.0,18.4745,18.4922,18.4745,18.4745,16000.0
2005-04-19 11:00:00,20.86,20.88,20.86,20.86,24200.0,18.4745,18.4922,18.4745,18.4745,24200.0
2005-04-19 11:05:00,20.84,20.85,20.82,20.84,24600.0,18.4568,18.4657,18.4391,18.4568,24600.0
2005-04-19 11:10:00,20.83,20.85,20.83,20.85,24200.0,18.448,18.4657,18.448,18.4657,24200.0
2005-04-19 11:15:00,20.84,20.88,20.82,20.86,26400.0,18.4568,18.4922,18.4391,18.4745,26400.0
2005-04-19 11:20:00,20.85,20.86,20.82,20.85,13000.0,18.4657,18.4745,18.4391,18.4657,13000.0
2005-04-19 11:25:00,20.85,20.89,20.83,20.88,42000.0,18.4657,18.5011,18.448,18.4922,42000.0
2005-04-19 11:30:00,20.86,20.88,20.86,20.88,12200.0,18.4745,18.4922,18.4745,18.4922,12200.0
2005-04-19 11:35:00,20.86,20.88,20.86,20.88,9400.0,18.4745,18.4922,18.4745,18.4922,9400.0
2005-04-19 11:40:00,20.88,20.89,20.86,20.86,25600.0,18.4922,18.5011,18.4745,18.4745,25600.0
2005-04-19 11:45:00,20.87,20.88,20.86,20.88,15400.0,18.4834,18.4922,18.4745,18.4922,15400.0
2005-04-19 11:50:00,20.88,20.88,20.86,20.86,4200.0,18.4922,18.4922,18.4745,18.4745,4200.0
2005-04-19 11:55:00,20.88,20.88,20.86,20.86,11600.0,18.4922,18.4922,18.4745,18.4745,11600.0
2005-04-19 12:00:00,20.86,20.86,20.84,20.84,13600.0,18.4745,18.4745,18.4568,18.4568,13600.0
2005-04-19 12:05:00,20.84,20.86,20.84,20.85,36400.0,18.4568,18.4745,18.4568,18.4657,36400.0
2005-04-19 12:10:00,20.84,20.87,20.82,20.84,12200.0,18.4568,18.4834,18.4391,18.4568,12200.0
2005-04-19 12:15:00,20.83,20.84,20.81,20.84,16000.0,18.448,18.4568,18.4303,18.4568,16000.0
2005-04-19 12:20:00,20.82,20.84,20.76,20.78,34400.0,18.4391,18.4568,18.386,18.4037,34400.0
2005-04-19 12:25:00,20.8,20.81,20.75,20.75,18200.0,18.4214,18.4303,18.3771,18.3771,18200.0
2005-04-19 12:30:00,20.75,20.77,20.75,20.77,10600.0,18.3771,18.3948,18.3771,18.3948,10600.0
2005-04-19 12:35:00,20.77,20.77,20.75,20.76,5200.0,18.3948,18.3948,18.3771,18.386,5200.0
2005-04-19 12:40:00,20.76,20.8,20.76,20.8,12000.0,18.386,18.4214,18.386,18.4214,12000.0
2005-04-19 12:45:00,20.8,20.82,20.8,20.82,5600.0,18.4214,18.4391,18.4214,18.4391,5600.0
2005-04-19 12:50:00,20.82,20.82,20.75,20.79,24800.0,18.4391,18.4391,18.3771,18.4125,24800.0
2005-04-19 12:55:00,20.79,20.8,20.78,20.79,13000.0,18.4125,18.4214,18.4037,18.4125,13000.0
2005-04-19 13:00:00,20.79,20.8,20.76,20.79,16600.0,18.4125,18.4214,18.386,18.4125,16600.0
2005-04-19 13:05:00,20.79,20.79,20.77,20.78,13000.0,18.4125,18.4125,18.3948,18.4037,13000.0
2005-04-19 13:10:00,20.79,20.8,20.78,20.79,3400.0,18.4125,18.4214,18.4037,18.4125,3400.0
2005-04-19 13:15:00,20.79,20.79,20.75,20.75,32400.0,18.4125,18.4125,18.3771,18.3771,32400.0
2005-04-19 13:20:00,20.75,20.75,20.73,20.73,15800.0,18.3771,18.3771,18.3594,18.3594,15800.0
2005-04-19 13:25:00,20.73,20.81,20.73,20.79,12800.0,18.3594,18.4303,18.3594,18.4125,12800.0
2005-04-19 13:30:00,20.8,20.83,20.8,20.82,15600.0,18.4214,18.448,18.4214,18.4391,15600.0
2005-04-19 13:35:00,20.82,20.85,20.81,20.84,21600.0,18.4391,18.4657,18.4303,18.4568,21600.0
2005-04-19 13:40:00,20.83,20.85,20.82,20.84,7000.0,18.448,18.4657,18.4391,18.4568,7000.0
2005-04-19 13:45:00,20.84,20.9,20.84,20.9,14600.0,18.4568,18.51,18.4568,18.51,14600.0
2005-04-19 13:50:00,20.9,20.91,20.86,20.88,25000.0,18.51,18.5188,18.4745,18.4922,25000.0
2005-04-19 13:55:00,20.88,20.88,20.85,20.86,12800.0,18.4922,18.4922,18.4657,18.4745,12800.0
2005-04-19 14:00:00,20.86,20.86,20.82,20.84,14800.0,18.4745,18.4745,18.4391,18.4568,14800.0
2005-04-19 14:05:00,20.85,20.85,20.81,20.84,17400.0,18.4657,18.4657,18.4303,18.4568,17400.0
2005-04-19 14:10:00,20.84,20.84,20.82,20.82,8400.0,18.4568,18.4568,18.4391,18.4391,8400.0
2005-04-19 14:15:00,20.82,20.86,20.82,20.86,8200.0,18.4391,18.4745,18.4391,18.4745,8200.0
2005-04-19 14:20:00,20.86,20.88,20.85,20.85,20000.0,18.4745,18.4922,18.4657,18.4657,20000.0
2005-04-19 14:25:00,20.86,20.86,20.82,20.84,14000.0,18.4745,18.4745,18.4391,18.4568,14000.0
2005-04-19 14:30:00,20.83,20.85,20.82,20.84,22600.0,18.448,18.4657,18.4391,18.4568,22600.0
2005-04-19 14:35:00,20.85,20.85,20.8,20.8,22400.0,18.4657,18.4657,18.4214,18.4214,22400.0
2005-04-19 14:40:00,20.8,20.82,20.8,20.8,9800.0,18.4214,18.4391,18.4214,18.4214,9800.0
2005-04-19 14:45:00,20.8,20.81,20.79,20.81,27000.0,18.4214,18.4303,18.4125,18.4303,27000.0
2005-04-19 14:50:00,20.81,20.82,20.8,20.81,24200.0,18.4303,18.4391,18.4214,18.4303,24200.0
2005-04-19 14:55:00,20.8,20.83,20.8,20.81,9600.0,18.4214,18.448,18.4214,18.4303,9600.0
2005-04-19 15:00:00,20.81,20.83,20.8,20.82,12600.0,18.4303,18.448,18.4214,18.4391,12600.0
2005-04-19 15:05:00,20.83,20.84,20.78,20.78,44400.0,18.448,18.4568,18.4037,18.4037,44400.0
2005-04-19 15:10:00,20.78,20.8,20.78,20.8,25000.0,18.4037,18.4214,18.4037,18.4214,25000.0
2005-04-19 15:15:00,20.8,20.83,20.8,20.81,21800.0,18.4214,18.448,18.4214,18.4303,21800.0
2005-04-19 15:20:00,20.81,20.82,20.8,20.81,28000.0,18.4303,18.4391,18.4214,18.4303,28000.0
2005-04-19 15:25:00,20.81,20.83,20.77,20.79,51200.0,18.4303,18.448,18.3948,18.4125,51200.0
2005-04-19 15:30:00,20.79,20.87,20.79,20.86,56200.0,18.4125,18.4834,18.4125,18.4745,56200.0
2005-04-19 15:35:00,20.86,20.86,20.84,20.84,43800.0,18.4745,18.4745,18.4568,18.4568,43800.0
2005-04-19 15:40:00,20.84,20.86,20.8,20.85,24800.0,18.4568,18.4745,18.4214,18.4657,24800.0
2005-04-19 15:45:00,20.84,20.85,20.82,20.82,38800.0,18.4568,18.4657,18.4391,18.4391,38800.0
2005-04-19 15:50:00,20.82,20.83,20.79,20.8,79200.0,18.4391,18.448,18.4125,18.4214,79200.0
2005-04-19 15:55:00,20.8,20.84,20.8,20.84,102600.0,18.4214,18.4568,18.4214,18.4568,102600.0
2005-04-20 09:30:00,20.75,20.83,20.73,20.75,83200.0,18.3771,18.448,18.3594,18.3771,83200.0
2005-04-20 09:35:00,20.76,20.77,20.7,20.75,40600.0,18.386,18.3948,18.3328,18.3771,40600.0
2005-04-20 09:40:00,20.75,20.81,20.72,20.73,59800.0,18.3771,18.4303,18.3505,18.3594,59800.0
2005-04-20 09:45:00,20.74,20.81,20.73,20.81,19200.0,18.3683,18.4303,18.3594,18.4303,19200.0
2005-04-20 09:50:00,20.8,20.95,20.8,20.84,55200.0,18.4214,18.5542,18.4214,18.4568,55200.0
2005-04-20 09:55:00,20.84,20.84,20.74,20.84,80400.0,18.4568,18.4568,18.3683,18.4568,80400.0
2005-04-20 10:00:00,20.82,20.85,20.82,20.84,16400.0,18.4391,18.4657,18.4391,18.4568,16400.0
2005-04-20 10:05:00,20.84,20.86,20.81,20.85,26600.0,18.4568,18.4745,18.4303,18.4657,26600.0
2005-04-20 10:10:00,20.85,20.86,20.83,20.86,49800.0,18.4657,18.4745,18.448,18.4745,49800.0
2005-04-20 10:15:00,20.86,20.93,20.86,20.9,38800.0,18.4745,18.5365,18.4745,18.51,38800.0
2005-04-20 10:20:00,20.89,20.93,20.86,20.86,75800.0,18.5011,18.5365,18.4745,18.4745,75800.0
2005-04-20 10:25:00,20.86,20.97,20.86,20.93,26000.0,18.4745,18.572,18.4745,18.5365,26000.0
2005-04-20 10:30:00,20.93,20.95,20.81,20.86,88600.0,18.5365,18.5542,18.4303,18.4745,88600.0
2005-04-20 10:35:00,20.87,20.88,20.85,20.85,45200.0,18.4834,18.4922,18.4657,18.4657,45200.0
2005-04-20 10:40:00,20.86,20.86,20.75,20.75,62800.0,18.4745,18.4745,18.3771,18.3771,62800.0
2005-04-20 10:45:00,20.78,20.83,20.77,20.81,16800.0,18.4037,18.448,18.3948,18.4303,16800.0
2005-04-20 10:50:00,20.82,20.89,20.8,20.88,18000.0,18.4391,18.5011,18.4214,18.4922,18000.0
2005-04-20 10:55:00,20.88,20.88,20.83,20.85,46400.0,18.4922,18.4922,18.448,18.4657,46400.0
2005-04-20 11:00:00,20.85,20.86,20.84,20.85,26600.0,18.4657,18.4745,18.4568,18.4657,26600.0
2005-04-20 11:05:00,20.85,20.86,20.81,20.82,23000.0,18.4657,18.4745,18.4303,18.4391,23000.0
2005-04-20 11:10:00,20.81,20.83,20.8,20.8,16600.0,18.4303,18.448,18.4214,18.4214,16600.0
2005-04-20 11:15:00,20.8,20.81,20.77,20.79,31200.0,18.4214,18.4303,18.3948,18.4125,31200.0
2005-04-20 11:20:00,20.79,20.79,20.75,20.77,30200.0,18.4125,18.4125,18.3771,18.3948,30200.0
2005-04-20 11:25:00,20.76,20.84,20.75,20.83,36200.0,18.386,18.4568,18.3771,18.448,36200.0
2005-04-20 11:30:00,20.84,20.89,20.82,20.87,42400.0,18.4568,18.5011,18.4391,18.4834,42400.0
2005-04-20 11:35:00,20.86,20.91,20.85,20.91,32000.0,18.4745,18.5188,18.4657,18.5188,32000.0
2005-04-20 11:40:00,20.91,20.93,20.85,20.93,24800.0,18.5188,18.5365,18.4657,18.5365,24800.0
2005-04-20 11:45:00,20.93,20.96,20.93,20.96,19800.0,18.5365,18.5631,18.5365,18.5631,19800.0
2005-04-20 11:50:00,20.95,21.0,20.95,21.0,30200.0,18.5542,18.5985,18.5542,18.5985,30200.0
2005-04-20 11:55:00,21.0,21.0,20.99,21.0,23600.0,18.5985,18.5985,18.5897,18.5985,23600.0
2005-04-20 12:00:00,20.99,21.0,20.98,20.98,29600.0,18.5897,18.5985,18.5808,18.5808,29600.0
2005-04-20 12:05:00,20.98,20.99,20.98,20.99,9000.0,18.5808,18.5897,18.5808,18.5897,9000.0
2005-04-20 12:10:00,21.0,21.0,20.97,20.99,11800.0,18.5985,18.5985,18.572,18.5897,11800.0
2005-04-20 12:15:00,20.99,21.0,20.98,20.99,5400.0,18.5897,18.5985,18.5808,18.5897,5400.0
2005-04-20 12:20:00,20.99,21.03,20.98,21.02,28000.0,18.5897,18.6251,18.5808,18.6162,28000.0
2005-04-20 12:25:00,21.02,21.05,21.02,21.04,15400.0,18.6162,18.6428,18.6162,18.634,15400.0
2005-04-20 12:30:00,21.03,21.05,21.03,21.05,14200.0,18.6251,18.6428,18.6251,18.6428,14200.0
2005-04-20 12:35:00,21.04,21.04,20.95,20.95,28800.0,18.634,18.634,18.5542,18.5542,28800.0
2005-04-20 12:40:00,20.95,21.0,20.95,20.98,12800.0,18.5542,18.5985,18.5542,18.5808,12800.0
2005-04-20 12:45:00,20.98,20.98,20.94,20.94,15600.0,18.5808,18.5808,18.5454,18.5454,15600.0
2005-04-20 12:50:00,20.93,20.93,20.86,20.93,23400.0,18.5365,18.5365,18.4745,18.5365,23400.0
2005-04-20 12:55:00,20.93,20.93,20.82,20.82,21000.0,18.5365,18.5365,18.4391,18.4391,21000.0
2005-04-20 13:00:00,20.82,20.86,20.81,20.85,18600.0,18.4391,18.4745,18.4303,18.4657,18600.0
2005-04-20 13:05:00,20.86,20.89,20.85,20.89,22400.0,18.4745,18.5011,18.4657,18.5011,22400.0
2005-04-20 13:10:00,20.89,20.9,20.84,20.86,31000.0,18.5011,18.51,18.4568,18.4745,31000.0
2005-04-20 13:15:00,20.87,20.9,20.86,20.86,24400.0,18.4834,18.51,18.4745,18.4745,24400.0
2005-04-20 13:20:00,20.86,20.89,20.86,20.89,3400.0,18.4745,18.5011,18.4745,18.5011,3400.0
2005-04-20 13:25:00,20.87,20.88,20.83,20.83,15400.0,18.4834,18.4922,18.448,18.448,15400.0
2005-04-20 13:30:00,20.83,20.83,20.74,20.78,47600.0,18.448,18.448,18.3683,18.4037,47600.0
2005-04-20 13:35:00,20.78,20.83,20.75,20.82,10600.0,18.4037,18.448,18.3771,18.4391,10600.0
2005-04-20 13:40:00,20.83,20.83,20.81,20.83,7400.0,18.448,18.448,18.4303,18.448,7400.0
2005-04-20 13:45:00,20.83,20.85,20.83,20.83,5400.0,18.448,18.4657,18.448,18.448,5400.0
2005-04-20 13:50:00,20.83,20.83,20.8,20.8,7000.0,18.448,18.448,18.4214,18.4214,7000.0
2005-04-20 13:55:00,20.81,20.82,20.78,20.79,13600.0,18.4303,18.4391,18.4037,18.4125,13600.0
2005-04-20 14:00:00,20.79,20.86,20.79,20.83,52400.0,18.4125,18.4745,18.4125,18.448,52400.0
2005-04-20 14:05:00,20.83,20.85,20.78,20.83,18600.0,18.448,18.4657,18.4037,18.448,18600.0
2005-04-20 14:10:00,20.84,20.85,20.82,20.85,13400.0,18.4568,18.4657,18.4391,18.4657,13400.0
2005-04-20 14:15:00,20.86,20.86,20.77,20.82,19200.0,18.4745,18.4745,18.3948,18.4391,19200.0
2005-04-20 14:20:00,20.82,20.85,20.74,20.8,35000.0,18.4391,18.4657,18.3683,18.4214,35000.0
2005-04-20 14:25:00,20.8,20.8,20.75,20.77,17200.0,18.4214,18.4214,18.3771,18.3948,17200.0
2005-04-20 14:30:00,20.77,20.8,20.75,20.79,35800.0,18.3948,18.4214,18.3771,18.4125,35800.0
2005-04-20 14:35:00,20.79,20.81,20.78,20.8,13000.0,18.4125,18.4303,18.4037,18.4214,13000.0
2005-04-20 14:40:00,20.79,20.81,20.78,20.8,10800.0,18.4125,18.4303,18.4037,18.4214,10800.0
2005-04-20 14:45:00,20.79,20.86,20.79,20.83,10600.0,18.4125,18.4745,18.4125,18.448,10600.0
2005-04-20 14:50:00,20.85,20.86,20.84,20.85,22000.0,18.4657,18.4745,18.4568,18.4657,22000.0
2005-04-20 14:55:00,20.86,20.9,20.84,20.9,11600.0,18.4745,18.51,18.4568,18.51,11600.0
2005-04-20 15:00:00,20.9,20.9,20.86,20.87,12800.0,18.51,18.51,18.4745,18.4834,12800.0
2005-04-20 15:05:00,20.87,20.9,20.85,20.86,21800.0,18.4834,18.51,18.4657,18.4745,21800.0
2005-04-20 15:10:00,20.86,20.86,20.77,20.78,30400.0,18.4745,18.4745,18.3948,18.4037,30400.0
2005-04-20 15:15:00,20.79,20.8,20.75,20.77,39800.0,18.4125,18.4214,18.3771,18.3948,39800.0
2005-04-20 15:20:00,20.77,20.77,20.73,20.76,40200.0,18.3948,18.3948,18.3594,18.386,40200.0
2005-04-20 15:25:00,20.76,20.8,20.75,20.75,37400.0,18.386,18.4214,18.3771,18.3771,37400.0
2005-04-20 15:30:00,20.75,20.76,20.74,20.74,17800.0,18.3771,18.386,18.3683,18.3683,17800.0
2005-04-20 15:35:00,20.75,20.75,20.67,20.67,46600.0,18.3771,18.3771,18.3063,18.3063,46600.0
2005-04-20 15:40:00,20.68,20.73,20.66,20.66,362000.0,18.3151,18.3594,18.2974,18.2974,362000.0
2005-04-20 15:45:00,20.66,20.66,20.61,20.64,62200.0,18.2974,18.2974,18.2531,18.2797,62200.0
2005-04-20 15:50:00,20.65,20.67,20.61,20.63,121400.0,18.2886,18.3063,18.2531,18.2708,121400.0
2005-04-20 15:55:00,20.65,20.7,20.63,20.63,81400.0,18.2886,18.3328,18.2708,18.2708,81400.0
2005-04-21 09:30:00,21.15,21.35,21.14,21.3,400400.0,18.7314,18.9085,18.7225,18.8642,400400.0
2005-04-21 09:35:00,21.3,21.32,21.28,21.28,120800.0,18.8642,18.8819,18.8465,18.8465,120800.0
2005-04-21 09:40:00,21.28,21.33,21.22,21.32,174000.0,18.8465,18.8908,18.7934,18.8819,174000.0
2005-04-21 09:45:00,21.31,21.46,21.31,21.38,127400.0,18.8731,19.0059,18.8731,18.9351,127400.0
2005-04-21 09:50:00,21.39,21.42,21.32,21.32,215800.0,18.9439,18.9705,18.8819,18.8819,215800.0
2005-04-21 09:55:00,21.33,21.4,21.31,21.39,188400.0,18.8908,18.9528,18.8731,18.9439,188400.0
2005-04-21 10:00:00,21.39,21.41,21.36,21.38,85200.0,18.9439,18.9616,18.9174,18.9351,85200.0
2005-04-21 10:05:00,21.39,21.4,21.36,21.38,162000.0,18.9439,18.9528,18.9174,18.9351,162000.0
2005-04-21 10:10:00,21.38,21.38,21.36,21.38,113200.0,18.9351,18.9351,18.9174,18.9351,113200.0
2005-04-21 10:15:00,21.38,21.38,21.33,21.35,138600.0,18.9351,18.9351,18.8908,18.9085,138600.0
2005-04-21 10:20:00,21.35,21.36,21.34,21.35,153800.0,18.9085,18.9174,18.8996,18.9085,153800.0
2005-04-21 10:25:00,21.35,21.35,21.33,21.34,91800.0,18.9085,18.9085,18.8908,18.8996,91800.0
2005-04-21 10:30:00,21.34,21.36,21.33,21.35,174000.0,18.8996,18.9174,18.8908,18.9085,174000.0
2005-04-21 10:35:00,21.35,21.4,21.34,21.35,139800.0,18.9085,18.9528,18.8996,18.9085,139800.0
2005-04-21 10:40:00,21.35,21.35,21.3,21.3,171000.0,18.9085,18.9085,18.8642,18.8642,171000.0
2005-04-21 10:45:00,21.3,21.31,21.29,21.3,98200.0,18.8642,18.8731,18.8554,18.8642,98200.0
2005-04-21 10:50:00,21.29,21.36,21.29,21.35,58000.0,18.8554,18.9174,18.8554,18.9085,58000.0
2005-04-21 10:55:00,21.36,21.36,21.31,21.31,32800.0,18.9174,18.9174,18.8731,18.8731,32800.0
2005-04-21 11:00:00,21.31,21.31,21.27,21.27,29400.0,18.8731,18.8731,18.8376,18.8376,29400.0
2005-04-21 11:05:00,21.27,21.29,21.27,21.28,74800.0,18.8376,18.8554,18.8376,18.8465,74800.0
2005-04-21 11:10:00,21.29,21.29,21.18,21.21,72000.0,18.8554,18.8554,18.7579,18.7845,72000.0
2005-04-21 11:15:00,21.22,21.22,21.19,21.2,103800.0,18.7934,18.7934,18.7668,18.7757,103800.0
2005-04-21 11:20:00,21.2,21.23,21.19,21.21,85000.0,18.7757,18.8022,18.7668,18.7845,85000.0
2005-04-21 11:25:00,21.21,21.23,21.2,21.23,43000.0,18.7845,18.8022,18.7757,18.8022,43000.0
2005-04-21 11:30:00,21.22,21.23,21.22,21.23,29400.0,18.7934,18.8022,18.7934,18.8022,29400.0
2005-04-21 11:35:00,21.23,21.23,21.21,21.23,92800.0,18.8022,18.8022,18.7845,18.8022,92800.0
2005-04-21 11:40:00,21.23,21.23,21.22,21.23,55800.0,18.8022,18.8022,18.7934,18.8022,55800.0
2005-04-21 11:45:00,21.23,21.26,21.23,21.25,56800.0,18.8022,18.8288,18.8022,18.8199,56800.0
2005-04-21 11:50:00,21.25,21.25,21.25,21.25,27400.0,18.8199,18.8199,18.8199,18.8199,27400.0
2005-04-21 11:55:00,21.25,21.25,21.25,21.25,18800.0,18.8199,18.8199,18.8199,18.8199,18800.0
2005-04-21 12:00:00,21.25,21.26,21.25,21.25,76400.0,18.8199,18.8288,18.8199,18.8199,76400.0
2005-04-21 12:05:00,21.25,21.27,21.24,21.24,254000.0,18.8199,18.8376,18.8111,18.8111,254000.0
2005-04-21 12:10:00,21.25,21.27,21.24,21.25,36600.0,18.8199,18.8376,18.8111,18.8199,36600.0
2005-04-21 12:15:00,21.25,21.31,21.25,21.3,40800.0,18.8199,18.8731,18.8199,18.8642,40800.0
2005-04-21 12:20:00,21.31,21.33,21.3,21.32,21800.0,18.8731,18.8908,18.8642,18.8819,21800.0
2005-04-21 12:25:00,21.31,21.32,21.31,21.31,25400.0,18.8731,18.8819,18.8731,18.8731,25400.0
2005-04-21 12:30:00,21.3,21.3,21.27,21.27,19800.0,18.8642,18.8642,18.8376,18.8376,19800.0
2005-04-21 12:35:00,21.27,21.27,21.25,21.27,30800.0,18.8376,18.8376,18.8199,18.8376,30800.0
2005-04-21 12:40:00,21.27,21.27,21.25,21.25,14800.0,18.8376,18.8376,18.8199,18.8199,14800.0
2005-04-21 12:45:00,21.25,21.26,21.24,21.25,72400.0,18.8199,18.8288,18.8111,18.8199,72400.0
2005-04-21 12:50:00,21.25,21.27,21.23,21.24,45800.0,18.8199,18.8376,18.8022,18.8111,45800.0
2005-04-21 12:55:00,21.23,21.24,21.23,21.23,74400.0,18.8022,18.8111,18.8022,18.8022,74400.0
2005-04-21 13:00:00,21.23,21.23,21.21,21.22,127800.0,18.8022,18.8022,18.7845,18.7934,127800.0
2005-04-21 13:05:00,21.21,21.23,21.21,21.21,167800.0,18.7845,18.8022,18.7845,18.7845,167800.0
2005-04-21 13:10:00,21.21,21.24,21.21,21.22,40200.0,18.7845,18.8111,18.7845,18.7934,40200.0
2005-04-21 13:15:00,21.22,21.25,21.22,21.24,67600.0,18.7934,18.8199,18.7934,18.8111,67600.0
2005-04-21 13:20:00,21.24,21.25,21.22,21.22,118800.0,18.8111,18.8199,18.7934,18.7934,118800.0
2005-04-21 13:25:00,21.22,21.22,21.2,21.21,20800.0,18.7934,18.7934,18.7757,18.7845,20800.0
2005-04-21 13:30:00,21.21,21.25,21.21,21.25,21600.0,18.7845,18.8199,18.7845,18.8199,21600.0
2005-04-21 13:35:00,21.25,21.28,21.25,21.28,38400.0,18.8199,18.8465,18.8199,18.8465,38400.0
2005-04-21 13:40:00,21.28,21.28,21.27,21.28,24600.0,18.8465,18.8465,18.8376,18.8465,24600.0
2005-04-21 13:45:00,21.27,21.28,21.27,21.27,14000.0,18.8376,18.8465,18.8376,18.8376,14000.0
2005-04-21 13:50:00,21.27,21.28,21.26,21.27,26000.0,18.8376,18.8465,18.8288,18.8376,26000.0
2005-04-21 13:55:00,21.27,21.28,21.27,21.28,30000.0,18.8376,18.8465,18.8376,18.8465,30000.0
2005-04-21 14:00:00,21.28,21.28,21.27,21.28,5600.0,18.8465,18.8465,18.8376,18.8465,5600.0
2005-04-21 14:05:00,21.28,21.33,21.27,21.32,84200.0,18.8465,18.8908,18.8376,18.8819,84200.0
2005-04-21 14:10:00,21.32,21.32,21.27,21.27,105600.0,18.8819,18.8819,18.8376,18.8376,105600.0
2005-04-21 14:15:00,21.28,21.35,21.28,21.35,38400.0,18.8465,18.9085,18.8465,18.9085,38400.0
2005-04-21 14:20:00,21.35,21.35,21.32,21.32,43400.0,18.9085,18.9085,18.8819,18.8819,43400.0
2005-04-21 14:25:00,21.33,21.33,21.29,21.29,49800.0,18.8908,18.8908,18.8554,18.8554,49800.0
2005-04-21 14:30:00,21.28,21.28,21.24,21.24,75400.0,18.8465,18.8465,18.8111,18.8111,75400.0
2005-04-21 14:35:00,21.23,21.27,21.22,21.27,73400.0,18.8022,18.8376,18.7934,18.8376,73400.0
2005-04-21 14:40:00,21.27,21.27,21.25,21.25,27200.0,18.8376,18.8376,18.8199,18.8199,27200.0
2005-04-21 14:45:00,21.25,21.27,21.24,21.26,69600.0,18.8199,18.8376,18.8111,18.8288,69600.0
2005-04-21 14:50:00,21.26,21.28,21.24,21.26,96000.0,18.8288,18.8465,18.8111,18.8288,96000.0
2005-04-21 14:55:00,21.26,21.27,21.25,21.26,66600.0,18.8288,18.8376,18.8199,18.8288,66600.0
2005-04-21 15:00:00,21.26,21.29,21.25,21.29,26200.0,18.8288,18.8554,18.8199,18.8554,26200.0
2005-04-21 15:05:00,21.29,21.33,21.29,21.32,27600.0,18.8554,18.8908,18.8554,18.8819,27600.0
2005-04-21 15:10:00,21.32,21.33,21.32,21.32,88600.0,18.8819,18.8908,18.8819,18.8819,88600.0
2005-04-21 15:15:00,21.32,21.35,21.32,21.34,95600.0,18.8819,18.9085,18.8819,18.8996,95600.0
2005-04-21 15:20:00,21.35,21.4,21.35,21.4,91800.0,18.9085,18.9528,18.9085,18.9528,91800.0
2005-04-21 15:25:00,21.4,21.41,21.39,21.4,88000.0,18.9528,18.9616,18.9439,18.9528,88000.0
2005-04-21 15:30:00,21.4,21.4,21.39,21.39,123400.0,18.9528,18.9528,18.9439,18.9439,123400.0
2005-04-21 15:35:00,21.4,21.4,21.36,21.36,233400.0,18.9528,18.9528,18.9174,18.9174,233400.0
2005-04-21 15:40:00,21.37,21.38,21.35,21.36,159400.0,18.9262,18.9351,18.9085,18.9174,159400.0
2005-04-21 15:45:00,21.36,21.38,21.36,21.36,85600.0,18.9174,18.9351,18.9174,18.9174,85600.0
2005-04-21 15:50:00,21.36,21.38,21.29,21.3,189600.0,18.9174,18.9351,18.8554,18.8642,189600.0
2005-04-21 15:55:00,21.29,21.32,21.29,21.29,312200.0,18.8554,18.8819,18.8554,18.8554,312200.0
2005-04-22 09:30:00,21.3,21.3,21.17,21.26,39000.0,18.8642,18.8642,18.7491,18.8288,39000.0
2005-04-22 09:35:00,21.22,21.36,21.22,21.35,40600.0,18.7934,18.9174,18.7934,18.9085,40600.0
2005-04-22 09:40:00,21.33,21.36,21.33,21.35,36000.0,18.8908,18.9174,18.8908,18.9085,36000.0
2005-04-22 09:45:00,21.36,21.4,21.35,21.38,187400.0,18.9174,18.9528,18.9085,18.9351,187400.0
2005-04-22 09:50:00,21.39,21.45,21.39,21.45,68000.0,18.9439,18.9971,18.9439,18.9971,68000.0
2005-04-22 09:55:00,21.45,21.45,21.4,21.43,35000.0,18.9971,18.9971,18.9528,18.9794,35000.0
2005-04-22 10:00:00,21.43,21.48,21.43,21.43,34600.0,18.9794,19.0236,18.9794,18.9794,34600.0
2005-04-22 10:05:00,21.43,21.47,21.43,21.46,23000.0,18.9794,19.0148,18.9794,19.0059,23000.0
2005-04-22 10:10:00,21.46,21.48,21.46,21.48,16800.0,19.0059,19.0236,19.0059,19.0236,16800.0
2005-04-22 10:15:00,21.48,21.48,21.43,21.43,71600.0,19.0236,19.0236,18.9794,18.9794,71600.0
2005-04-22 10:20:00,21.42,21.42,21.33,21.33,26400.0,18.9705,18.9705,18.8908,18.8908,26400.0
2005-04-22 10:25:00,21.33,21.35,21.33,21.34,52200.0,18.8908,18.9085,18.8908,18.8996,52200.0
2005-04-22 10:30:00,21.33,21.35,21.33,21.33,246600.0,18.8908,18.9085,18.8908,18.8908,246600.0
2005-04-22 10:35:00,21.33,21.35,21.33,21.34,29200.0,18.8908,18.9085,18.8908,18.8996,29200.0
2005-04-22 10:40:00,21.33,21.47,21.32,21.32,45400.0,18.8908,19.0148,18.8819,18.8819,45400.0
2005-04-22 10:45:00,21.31,21.33,21.28,21.28,39600.0,18.8731,18.8908,18.8465,18.8465,39600.0
2005-04-22 10:50:00,21.28,21.29,21.27,21.27,31400.0,18.8465,18.8554,18.8376,18.8376,31400.0
2005-04-22 10:55:00,21.28,21.3,21.25,21.27,27600.0,18.8465,18.8642,18.8199,18.8376,27600.0
2005-04-22 11:00:00,21.28,21.3,21.26,21.27,54200.0,18.8465,18.8642,18.8288,18.8376,54200.0
2005-04-22 11:05:00,21.26,21.26,21.23,21.25,20200.0,18.8288,18.8288,18.8022,18.8199,20200.0
2005-04-22 11:10:00,21.25,21.27,21.24,21.26,19600.0,18.8199,18.8376,18.8111,18.8288,19600.0
2005-04-22 11:15:00,21.26,21.29,21.26,21.29,31800.0,18.8288,18.8554,18.8288,18.8554,31800.0
2005-04-22 11:20:00,21.28,21.29,21.23,21.26,35200.0,18.8465,18.8554,18.8022,18.8288,35200.0
2005-04-22 11:25:00,21.25,21.27,21.25,21.25,22600.0,18.8199,18.8376,18.8199,18.8199,22600.0
2005-04-22 11:30:00,21.25,21.25,21.24,21.25,30800.0,18.8199,18.8199,18.8111,18.8199,30800.0
2005-04-22 11:35:00,21.25,21.25,21.24,21.25,25600.0,18.8199,18.8199,18.8111,18.8199,25600.0
2005-04-22 11:40:00,21.25,21.25,21.22,21.22,16800.0,18.8199,18.8199,18.7934,18.7934,16800.0
2005-04-22 11:45:00,21.22,21.25,21.22,21.24,10000.0,18.7934,18.8199,18.7934,18.8111,10000.0
2005-04-22 11:50:00,21.24,21.26,21.24,21.26,48000.0,18.8111,18.8288,18.8111,18.8288,48000.0
2005-04-22 11:55:00,21.26,21.26,21.24,21.25,20400.0,18.8288,18.8288,18.8111,18.8199,20400.0
2005-04-22 12:00:00,21.25,21.26,21.24,21.25,40400.0,18.8199,18.8288,18.8111,18.8199,40400.0
2005-04-22 12:05:00,21.25,21.25,21.24,21.25,34000.0,18.8199,18.8199,18.8111,18.8199,34000.0
2005-04-22 12:10:00,21.25,21.26,21.25,21.25,42000.0,18.8199,18.8288,18.8199,18.8199,42000.0
2005-04-22 12:15:00,21.25,21.27,21.25,21.27,18600.0,18.8199,18.8376,18.8199,18.8376,18600.0
2005-04-22 12:20:00,21.27,21.29,21.27,21.28,16200.0,18.8376,18.8554,18.8376,18.8465,16200.0
2005-04-22 12:25:00,21.28,21.28,21.25,21.25,5200.0,18.8465,18.8465,18.8199,18.8199,5200.0
2005-04-22 12:30:00,21.26,21.27,21.25,21.27,14200.0,18.8288,18.8376,18.8199,18.8376,14200.0
2005-04-22 12:35:00,21.25,21.28,21.25,21.28,28200.0,18.8199,18.8465,18.8199,18.8465,28200.0
2005-04-22 12:40:00,21.28,21.32,21.27,21.31,21400.0,18.8465,18.8819,18.8376,18.8731,21400.0
2005-04-22 12:45:00,21.31,21.31,21.3,21.31,12600.0,18.8731,18.8731,18.8642,18.8731,12600.0
2005-04-22 12:50:00,21.31,21.33,21.26,21.28,41800.0,18.8731,18.8908,18.8288,18.8465,41800.0
2005-04-22 12:55:00,21.29,21.3,21.28,21.3,15400.0,18.8554,18.8642,18.8465,18.8642,15400.0
2005-04-22 13:00:00,21.3,21.3,21.28,21.29,214800.0,18.8642,18.8642,18.8465,18.8554,214800.0
2005-04-22 13:05:00,21.29,21.3,21.27,21.28,17000.0,18.8554,18.8642,18.8376,18.8465,17000.0
2005-04-22 13:10:00,21.28,21.29,21.28,21.28,13200.0,18.8465,18.8554,18.8465,18.8465,13200.0
2005-04-22 13:15:00,21.28,21.3,21.28,21.29,11200.0,18.8465,18.8642,18.8465,18.8554,11200.0
2005-04-22 13:20:00,21.3,21.3,21.28,21.29,9600.0,18.8642,18.8642,18.8465,18.8554,9600.0
2005-04-22 13:25:00,21.28,21.31,21.28,21.3,16800.0,18.8465,18.8731,18.8465,18.8642,16800.0
2005-04-22 13:30:00,21.32,21.35,21.31,21.33,28800.0,18.8819,18.9085,18.8731,18.8908,28800.0
2005-04-22 13:35:00,21.33,21.39,21.33,21.39,17800.0,18.8908,18.9439,18.8908,18.9439,17800.0
2005-04-22 13:40:00,21.39,21.39,21.36,21.38,30400.0,18.9439,18.9439,18.9174,18.9351,30400.0
2005-04-22 13:45:00,21.38,21.4,21.36,21.4,10400.0,18.9351,18.9528,18.9174,18.9528,10400.0
2005-04-22 13:50:00,21.4,21.41,21.39,21.41,25800.0,18.9528,18.9616,18.9439,18.9616,25800.0
2005-04-22 13:55:00,21.42,21.48,21.42,21.46,27200.0,18.9705,19.0236,18.9705,19.0059,27200.0
2005-04-22 14:00:00,21.46,21.47,21.45,21.45,22400.0,19.0059,19.0148,18.9971,18.9971,22400.0
2005-04-22 14:05:00,21.45,21.46,21.43,21.43,13000.0,18.9971,19.0059,18.9794,18.9794,13000.0
2005-04-22 14:10:00,21.43,21.45,21.43,21.44,12800.0,18.9794,18.9971,18.9794,18.9882,12800.0
2005-04-22 14:15:00,21.44,21.45,21.41,21.43,19800.0,18.9882,18.9971,18.9616,18.9794,19800.0
2005-04-22 14:20:00,21.44,21.44,21.39,21.4,17400.0,18.9882,18.9882,18.9439,18.9528,17400.0
2005-04-22 14:25:00,21.4,21.4,21.39,21.4,57000.0,18.9528,18.9528,18.9439,18.9528,57000.0
2005-04-22 14:30:00,21.4,21.4,21.38,21.39,16000.0,18.9528,18.9528,18.9351,18.9439,16000.0
2005-04-22 14:35:00,21.39,21.39,21.35,21.35,35000.0,18.9439,18.9439,18.9085,18.9085,35000.0
2005-04-22 14:40:00,21.35,21.36,21.34,21.35,23200.0,18.9085,18.9174,18.8996,18.9085,23200.0
2005-04-22 14:45:00,21.34,21.34,21.32,21.32,24200.0,18.8996,18.8996,18.8819,18.8819,24200.0
2005-04-22 14:50:00,21.32,21.35,21.32,21.34,52000.0,18.8819,18.9085,18.8819,18.8996,52000.0
2005-04-22 14:55:00,21.34,21.35,21.33,21.34,18200.0,18.8996,18.9085,18.8908,18.8996,18200.0
2005-04-22 15:00:00,21.34,21.35,21.33,21.34,29200.0,18.8996,18.9085,18.8908,18.8996,29200.0
2005-04-22 15:05:00,21.34,21.35,21.33,21.33,24000.0,18.8996,18.9085,18.8908,18.8908,24000.0
2005-04-22 15:10:00,21.33,21.33,21.31,21.32,27400.0,18.8908,18.8908,18.8731,18.8819,27400.0
2005-04-22 15:15:00,21.32,21.33,21.3,21.32,27400.0,18.8819,18.8908,18.8642,18.8819,27400.0
2005-04-22 15:20:00,21.32,21.32,21.28,21.29,46800.0,18.8819,18.8819,18.8465,18.8554,46800.0
2005-04-22 15:25:00,21.29,21.29,21.22,21.23,75400.0,18.8554,18.8554,18.7934,18.8022,75400.0
2005-04-22 15:30:00,21.22,21.23,21.2,21.2,64400.0,18.7934,18.8022,18.7757,18.7757,64400.0
2005-04-22 15:35:00,21.2,21.25,21.2,21.24,81000.0,18.7757,18.8199,18.7757,18.8111,81000.0
2005-04-22 15:40:00,21.24,21.24,21.15,21.16,82000.0,18.8111,18.8111,18.7314,18.7402,82000.0
2005-04-22 15:45:00,21.17,21.19,21.16,21.18,68600.0,18.7491,18.7668,18.7402,18.7579,68600.0
2005-04-22 15:50:00,21.18,21.3,21.17,21.29,141600.0,18.7579,18.8642,18.7491,18.8554,141600.0
2005-04-22 15:55:00,21.28,21.31,21.23,21.27,132000.0,18.8465,18.8731,18.8022,18.8376,132000.0
2005-04-25 09:30:00,21.13,21.15,20.98,21.0,123800.0,18.7137,18.7314,18.5808,18.5985,123800.0
2005-04-25 09:35:00,21.0,21.1,21.0,21.08,68000.0,18.5985,18.6871,18.5985,18.6694,68000.0
2005-04-25 09:40:00,21.08,21.1,21.04,21.04,66200.0,18.6694,18.6871,18.634,18.634,66200.0
2005-04-25 09:45:00,21.04,21.05,21.01,21.02,97200.0,18.634,18.6428,18.6074,18.6162,97200.0
2005-04-25 09:50:00,21.02,21.02,20.99,21.0,59800.0,18.6162,18.6162,18.5897,18.5985,59800.0
2005-04-25 09:55:00,21.0,21.0,20.99,21.0,42200.0,18.5985,18.5985,18.5897,18.5985,42200.0
2005-04-25 10:00:00,21.0,21.03,21.0,21.0,146200.0,18.5985,18.6251,18.5985,18.5985,146200.0
2005-04-25 10:05:00,21.0,21.08,21.0,21.08,107800.0,18.5985,18.6694,18.5985,18.6694,107800.0
2005-04-25 10:10:00,21.08,21.09,21.06,21.08,91000.0,18.6694,18.6782,18.6517,18.6694,91000.0
2005-04-25 10:15:00,21.08,21.08,21.03,21.05,128600.0,18.6694,18.6694,18.6251,18.6428,128600.0
2005-04-25 10:20:00,21.05,21.05,21.01,21.01,69600.0,18.6428,18.6428,18.6074,18.6074,69600.0
2005-04-25 10:25:00,21.01,21.01,20.88,20.88,333200.0,18.6074,18.6074,18.4922,18.4922,333200.0
2005-04-25 10:30:00,20.88,20.89,20.77,20.84,136000.0,18.4922,18.5011,18.3948,18.4568,136000.0
2005-04-25 10:35:00,20.85,20.88,20.82,20.86,63200.0,18.4657,18.4922,18.4391,18.4745,63200.0
2005-04-25 10:40:00,20.85,20.89,20.81,20.82,120000.0,18.4657,18.5011,18.4303,18.4391,120000.0
2005-04-25 10:45:00,20.83,20.86,20.8,20.81,84400.0,18.448,18.4745,18.4214,18.4303,84400.0
2005-04-25 10:50:00,20.81,21.0,20.81,20.9,202800.0,18.4303,18.5985,18.4303,18.51,202800.0
2005-04-25 10:55:00,20.85,20.88,20.83,20.86,63800.0,18.4657,18.4922,18.448,18.4745,63800.0
2005-04-25 11:00:00,20.85,20.88,20.84,20.85,98200.0,18.4657,18.4922,18.4568,18.4657,98200.0
2005-04-25 11:05:00,20.85,20.85,20.78,20.8,94600.0,18.4657,18.4657,18.4037,18.4214,94600.0
2005-04-25 11:10:00,20.8,20.82,20.75,20.76,31000.0,18.4214,18.4391,18.3771,18.386,31000.0
2005-04-25 11:15:00,20.77,20.8,20.72,20.73,60600.0,18.3948,18.4214,18.3505,18.3594,60600.0
2005-04-25 11:20:00,20.73,20.75,20.7,20.71,38200.0,18.3594,18.3771,18.3328,18.3417,38200.0
2005-04-25 11:25:00,20.71,20.74,20.7,20.72,34800.0,18.3417,18.3683,18.3328,18.3505,34800.0
2005-04-25 11:30:00,20.72,20.75,20.7,20.73,79200.0,18.3505,18.3771,18.3328,18.3594,79200.0
2005-04-25 11:35:00,20.73,20.79,20.73,20.77,68000.0,18.3594,18.4125,18.3594,18.3948,68000.0
2005-04-25 11:40:00,20.78,20.82,20.77,20.77,35800.0,18.4037,18.4391,18.3948,18.3948,35800.0
2005-04-25 11:45:00,20.77,20.8,20.77,20.8,49200.0,18.3948,18.4214,18.3948,18.4214,49200.0
2005-04-25 11:50:00,20.8,20.82,20.75,20.77,69600.0,18.4214,18.4391,18.3771,18.3948,69600.0
2005-04-25 11:55:00,20.76,20.8,20.75,20.8,41400.0,18.386,18.4214,18.3771,18.4214,41400.0
2005-04-25 12:00:00,20.8,20.84,20.8,20.8,43000.0,18.4214,18.4568,18.4214,18.4214,43000.0
2005-04-25 12:05:00,20.8,20.86,20.8,20.8,38800.0,18.4214,18.4745,18.4214,18.4214,38800.0
2005-04-25 12:10:00,20.8,20.81,20.76,20.76,18800.0,18.4214,18.4303,18.386,18.386,18800.0
2005-04-25 12:15:00,20.76,20.78,20.75,20.78,26400.0,18.386,18.4037,18.3771,18.4037,26400.0
2005-04-25 12:20:00,20.78,20.78,20.75,20.75,31800.0,18.4037,18.4037,18.3771,18.3771,31800.0
2005-04-25 12:25:00,20.75,20.75,20.72,20.73,18000.0,18.3771,18.3771,18.3505,18.3594,18000.0
2005-04-25 12:30:00,20.73,20.73,20.7,20.7,56000.0,18.3594,18.3594,18.3328,18.3328,56000.0
2005-04-25 12:35:00,20.7,20.7,20.57,20.57,125400.0,18.3328,18.3328,18.2177,18.2177,125400.0
2005-04-25 12:40:00,20.57,20.64,20.57,20.62,120200.0,18.2177,18.2797,18.2177,18.262,120200.0
2005-04-25 12:45:00,20.61,20.63,20.5,20.51,199200.0,18.2531,18.2708,18.1557,18.1646,199200.0
2005-04-25 12:50:00,20.51,20.55,20.44,20.55,157200.0,18.1646,18.2,18.1026,18.2,157200.0
2005-04-25 12:55:00,20.55,20.56,20.5,20.54,98400.0,18.2,18.2088,18.1557,18.1911,98400.0
2005-04-25 13:00:00,20.55,20.58,20.5,20.58,134200.0,18.2,18.2266,18.1557,18.2266,134200.0
2005-04-25 13:05:00,20.59,20.61,20.57,20.58,33000.0,18.2354,18.2531,18.2177,18.2266,33000.0
2005-04-25 13:10:00,20.57,20.58,20.56,20.57,26800.0,18.2177,18.2266,18.2088,18.2177,26800.0
2005-04-25 13:15:00,20.57,20.58,20.53,20.53,47200.0,18.2177,18.2266,18.1823,18.1823,47200.0
2005-04-25 13:20:00,20.53,20.54,20.5,20.52,80200.0,18.1823,18.1911,18.1557,18.1734,80200.0
2005-04-25 13:25:00,20.52,20.53,20.5,20.53,12400.0,18.1734,18.1823,18.1557,18.1823,12400.0
2005-04-25 13:30:00,20.52,20.53,20.49,20.53,113800.0,18.1734,18.1823,18.1468,18.1823,113800.0
2005-04-25 13:35:00,20.52,20.55,20.52,20.53,70400.0,18.1734,18.2,18.1734,18.1823,70400.0
2005-04-25 13:40:00,20.53,20.53,20.51,20.52,23600.0,18.1823,18.1823,18.1646,18.1734,23600.0
2005-04-25 13:45:00,20.52,20.58,20.51,20.57,41000.0,18.1734,18.2266,18.1646,18.2177,41000.0
2005-04-25 13:50:00,20.57,20.58,20.55,20.56,35800.0,18.2177,18.2266,18.2,18.2088,35800.0
2005-04-25 13:55:00,20.56,20.58,20.55,20.55,28600.0,18.2088,18.2266,18.2,18.2,28600.0
2005-04-25 14:00:00,20.55,20.58,20.55,20.58,53600.0,18.2,18.2266,18.2,18.2266,53600.0
2005-04-25 14:05:00,20.58,20.61,20.58,20.6,64000.0,18.2266,18.2531,18.2266,18.2443,64000.0
2005-04-25 14:10:00,20.59,20.6,20.53,20.55,58200.0,18.2354,18.2443,18.1823,18.2,58200.0
2005-04-25 14:15:00,20.55,20.55,20.5,20.52,74200.0,18.2,18.2,18.1557,18.1734,74200.0
2005-04-25 14:20:00,20.52,20.56,20.52,20.55,38800.0,18.1734,18.2088,18.1734,18.2,38800.0
2005-04-25 14:25:00,20.55,20.56,20.55,20.56,24600.0,18.2,18.2088,18.2,18.2088,24600.0
2005-04-25 14:30:00,20.56,20.64,20.55,20.6,135200.0,18.2088,18.2797,18.2,18.2443,135200.0
2005-04-25 14:35:00,20.6,20.6,20.55,20.55,36800.0,18.2443,18.2443,18.2,18.2,36800.0
2005-04-25 14:40:00,20.57,20.59,20.57,20.59,35200.0,18.2177,18.2354,18.2177,18.2354,35200.0
2005-04-25 14:45:00,20.59,20.59,20.52,20.54,36000.0,18.2354,18.2354,18.1734,18.1911,36000.0
2005-04-25 14:50:00,20.54,20.54,20.5,20.53,34200.0,18.1911,18.1911,18.1557,18.1823,34200.0
2005-04-25 14:55:00,20.53,20.53,20.5,20.5,31200.0,18.1823,18.1823,18.1557,18.1557,31200.0
2005-04-25 15:00:00,20.5,20.5,20.45,20.46,99200.0,18.1557,18.1557,18.1114,18.1203,99200.0
2005-04-25 15:05:00,20.46,20.5,20.46,20.49,92400.0,18.1203,18.1557,18.1203,18.1468,92400.0
2005-04-25 15:10:00,20.5,20.54,20.5,20.52,60400.0,18.1557,18.1911,18.1557,18.1734,60400.0
2005-04-25 15:15:00,20.53,20.53,20.48,20.5,81400.0,18.1823,18.1823,18.138,18.1557,81400.0
2005-04-25 15:20:00,20.5,20.53,20.49,20.5,84600.0,18.1557,18.1823,18.1468,18.1557,84600.0
2005-04-25 15:25:00,20.5,20.56,20.5,20.56,83800.0,18.1557,18.2088,18.1557,18.2088,83800.0
2005-04-25 15:30:00,20.57,20.63,20.56,20.61,136600.0,18.2177,18.2708,18.2088,18.2531,136600.0
2005-04-25 15:35:00,20.61,20.61,20.52,20.54,75800.0,18.2531,18.2531,18.1734,18.1911,75800.0
2005-04-25 15:40:00,20.53,20.58,20.52,20.55,74600.0,18.1823,18.2266,18.1734,18.2,74600.0
2005-04-25 15:45:00,20.55,20.56,20.55,20.56,106600.0,18.2,18.2088,18.2,18.2088,106600.0
2005-04-25 15:50:00,20.56,20.63,20.55,20.61,178800.0,18.2088,18.2708,18.2,18.2531,178800.0
2005-04-25 15:55:00,20.6,20.66,20.56,20.65,200200.0,18.2443,18.2974,18.2088,18.2886,200200.0
2005-04-26 09:30:00,20.57,20.75,20.54,20.73,73400.0,18.2177,18.3771,18.1911,18.3594,73400.0
2005-04-26 09:35:00,20.73,20.81,20.71,20.81,52200.0,18.3594,18.4303,18.3417,18.4303,52200.0
2005-04-26 09:40:00,20.81,20.82,20.75,20.82,58200.0,18.4303,18.4391,18.3771,18.4391,58200.0
2005-04-26 09:45:00,20.81,20.82,20.75,20.77,337200.0,18.4303,18.4391,18.3771,18.3948,337200.0
2005-04-26 09:50:00,20.76,20.8,20.76,20.77,74600.0,18.386,18.4214,18.386,18.3948,74600.0
2005-04-26 09:55:00,20.77,20.8,20.77,20.77,33600.0,18.3948,18.4214,18.3948,18.3948,33600.0
2005-04-26 10:00:00,20.76,20.8,20.71,20.71,374600.0,18.386,18.4214,18.3417,18.3417,374600.0
2005-04-26 10:05:00,20.71,20.74,20.69,20.73,25000.0,18.3417,18.3683,18.324,18.3594,25000.0
2005-04-26 10:10:00,20.73,20.74,20.71,20.72,12600.0,18.3594,18.3683,18.3417,18.3505,12600.0
2005-04-26 10:15:00,20.71,20.75,20.71,20.72,40600.0,18.3417,18.3771,18.3417,18.3505,40600.0
2005-04-26 10:20:00,20.72,20.75,20.72,20.75,15600.0,18.3505,18.3771,18.3505,18.3771,15600.0
2005-04-26 10:25:00,20.75,20.75,20.71,20.71,21400.0,18.3771,18.3771,18.3417,18.3417,21400.0
2005-04-26 10:30:00,20.72,20.75,20.72,20.74,17400.0,18.3505,18.3771,18.3505,18.3683,17400.0
2005-04-26 10:35:00,20.74,20.8,20.74,20.8,63800.0,18.3683,18.4214,18.3683,18.4214,63800.0
2005-04-26 10:40:00,20.8,20.9,20.77,20.88,46200.0,18.4214,18.51,18.3948,18.4922,46200.0
2005-04-26 10:45:00,20.89,20.95,20.86,20.93,36400.0,18.5011,18.5542,18.4745,18.5365,36400.0
2005-04-26 10:50:00,20.94,20.95,20.89,20.9,97000.0,18.5454,18.5542,18.5011,18.51,97000.0
2005-04-26 10:55:00,20.9,20.9,20.89,20.9,3800.0,18.51,18.51,18.5011,18.51,3800.0
2005-04-26 11:00:00,20.9,20.9,20.85,20.85,11800.0,18.51,18.51,18.4657,18.4657,11800.0
2005-04-26 11:05:00,20.85,20.87,20.79,20.79,48800.0,18.4657,18.4834,18.4125,18.4125,48800.0
2005-04-26 11:10:00,20.8,20.9,20.79,20.89,59200.0,18.4214,18.51,18.4125,18.5011,59200.0
2005-04-26 11:15:00,20.89,20.9,20.89,20.89,22600.0,18.5011,18.51,18.5011,18.5011,22600.0
2005-04-26 11:20:00,20.9,20.9,20.77,20.77,31000.0,18.51,18.51,18.3948,18.3948,31000.0
2005-04-26 11:25:00,20.77,20.77,20.69,20.7,75400.0,18.3948,18.3948,18.324,18.3328,75400.0
2005-04-26 11:30:00,20.7,20.73,20.7,20.73,18400.0,18.3328,18.3594,18.3328,18.3594,18400.0
2005-04-26 11:35:00,20.72,20.74,20.72,20.74,9800.0,18.3505,18.3683,18.3505,18.3683,9800.0
2005-04-26 11:40:00,20.74,20.78,20.74,20.78,7800.0,18.3683,18.4037,18.3683,18.4037,7800.0
2005-04-26 11:45:00,20.78,20.78,20.75,20.76,17400.0,18.4037,18.4037,18.3771,18.386,17400.0
2005-04-26 11:50:00,20.77,20.77,20.75,20.75,15600.0,18.3948,18.3948,18.3771,18.3771,15600.0
2005-04-26 11:55:00,20.74,20.75,20.74,20.75,5000.0,18.3683,18.3771,18.3683,18.3771,5000.0
2005-04-26 12:00:00,20.75,20.79,20.75,20.79,9600.0,18.3771,18.4125,18.3771,18.4125,9600.0
2005-04-26 12:05:00,20.79,20.82,20.79,20.79,18400.0,18.4125,18.4391,18.4125,18.4125,18400.0
2005-04-26 12:10:00,20.8,20.85,20.77,20.82,23600.0,18.4214,18.4657,18.3948,18.4391,23600.0
2005-04-26 12:15:00,20.8,20.83,20.79,20.83,14200.0,18.4214,18.448,18.4125,18.448,14200.0
2005-04-26 12:20:00,20.83,20.83,20.8,20.8,20000.0,18.448,18.448,18.4214,18.4214,20000.0
2005-04-26 12:25:00,20.8,20.8,20.79,20.79,21200.0,18.4214,18.4214,18.4125,18.4125,21200.0
2005-04-26 12:30:00,20.8,20.82,20.8,20.8,17200.0,18.4214,18.4391,18.4214,18.4214,17200.0
2005-04-26 12:35:00,20.79,20.79,20.74,20.76,13800.0,18.4125,18.4125,18.3683,18.386,13800.0
2005-04-26 12:40:00,20.76,20.79,20.76,20.79,5400.0,18.386,18.4125,18.386,18.4125,5400.0
2005-04-26 12:45:00,20.79,20.79,20.78,20.78,7800.0,18.4125,18.4125,18.4037,18.4037,7800.0
2005-04-26 12:50:00,20.78,20.8,20.78,20.79,12200.0,18.4037,18.4214,18.4037,18.4125,12200.0
2005-04-26 12:55:00,20.8,20.8,20.77,20.77,8400.0,18.4214,18.4214,18.3948,18.3948,8400.0
2005-04-26 13:00:00,20.77,20.77,20.74,20.74,10800.0,18.3948,18.3948,18.3683,18.3683,10800.0
2005-04-26 13:05:00,20.74,20.74,20.72,20.73,15400.0,18.3683,18.3683,18.3505,18.3594,15400.0
2005-04-26 13:10:00,20.72,20.76,20.72,20.76,16000.0,18.3505,18.386,18.3505,18.386,16000.0
2005-04-26 13:15:00,20.75,20.75,20.72,20.73,15600.0,18.3771,18.3771,18.3505,18.3594,15600.0
2005-04-26 13:20:00,20.73,20.76,20.68,20.68,28800.0,18.3594,18.386,18.3151,18.3151,28800.0
2005-04-26 13:25:00,20.69,20.71,20.65,20.66,45800.0,18.324,18.3417,18.2886,18.2974,45800.0
2005-04-26 13:30:00,20.66,20.7,20.66,20.7,47000.0,18.2974,18.3328,18.2974,18.3328,47000.0
2005-04-26 13:35:00,20.69,20.69,20.64,20.64,23800.0,18.324,18.324,18.2797,18.2797,23800.0
2005-04-26 13:40:00,20.64,20.68,20.64,20.68,17800.0,18.2797,18.3151,18.2797,18.3151,17800.0
2005-04-26 13:45:00,20.66,20.69,20.66,20.68,20000.0,18.2974,18.324,18.2974,18.3151,20000.0
2005-04-26 13:50:00,20.68,20.7,20.68,20.68,13800.0,18.3151,18.3328,18.3151,18.3151,13800.0
2005-04-26 13:55:00,20.7,20.71,20.68,20.68,12600.0,18.3328,18.3417,18.3151,18.3151,12600.0
2005-04-26 14:00:00,20.7,20.7,20.65,20.65,29600.0,18.3328,18.3328,18.2886,18.2886,29600.0
2005-04-26 14:05:00,20.65,20.65,20.58,20.6,40200.0,18.2886,18.2886,18.2266,18.2443,40200.0
2005-04-26 14:10:00,20.61,20.63,20.6,20.61,11200.0,18.2531,18.2708,18.2443,18.2531,11200.0
2005-04-26 14:15:00,20.61,20.63,20.56,20.63,37800.0,18.2531,18.2708,18.2088,18.2708,37800.0
2005-04-26 14:20:00,20.63,20.63,20.6,20.63,22200.0,18.2708,18.2708,18.2443,18.2708,22200.0
2005-04-26 14:25:00,20.63,20.65,20.61,20.64,25800.0,18.2708,18.2886,18.2531,18.2797,25800.0
2005-04-26 14:30:00,20.62,20.62,20.6,20.61,25000.0,18.262,18.262,18.2443,18.2531,25000.0
2005-04-26 14:35:00,20.62,20.64,20.61,20.64,23000.0,18.262,18.2797,18.2531,18.2797,23000.0
2005-04-26 14:40:00,20.64,20.65,20.64,20.64,23200.0,18.2797,18.2886,18.2797,18.2797,23200.0
2005-04-26 14:45:00,20.63,20.68,20.63,20.65,29800.0,18.2708,18.3151,18.2708,18.2886,29800.0
2005-04-26 14:50:00,20.65,20.66,20.63,20.63,9600.0,18.2886,18.2974,18.2708,18.2708,9600.0
2005-04-26 14:55:00,20.63,20.65,20.61,20.61,21800.0,18.2708,18.2886,18.2531,18.2531,21800.0
2005-04-26 15:00:00,20.61,20.64,20.61,20.64,16200.0,18.2531,18.2797,18.2531,18.2797,16200.0
2005-04-26 15:05:00,20.64,20.68,20.64,20.65,36800.0,18.2797,18.3151,18.2797,18.2886,36800.0
2005-04-26 15:10:00,20.66,20.7,20.66,20.7,22200.0,18.2974,18.3328,18.2974,18.3328,22200.0
2005-04-26 15:15:00,20.7,20.71,20.68,20.71,16400.0,18.3328,18.3417,18.3151,18.3417,16400.0
2005-04-26 15:20:00,20.71,20.76,20.71,20.75,31200.0,18.3417,18.386,18.3417,18.3771,31200.0
2005-04-26 15:25:00,20.75,20.76,20.73,20.74,22600.0,18.3771,18.386,18.3594,18.3683,22600.0
2005-04-26 15:30:00,20.74,20.75,20.73,20.74,40400.0,18.3683,18.3771,18.3594,18.3683,40400.0
2005-04-26 15:35:00,20.74,20.74,20.7,20.71,44600.0,18.3683,18.3683,18.3328,18.3417,44600.0
2005-04-26 15:40:00,20.71,20.71,20.67,20.68,35200.0,18.3417,18.3417,18.3063,18.3151,35200.0
2005-04-26 15:45:00,20.68,20.71,20.68,20.68,46800.0,18.3151,18.3417,18.3151,18.3151,46800.0
2005-04-26 15:50:00,20.68,20.68,20.65,20.66,46800.0,18.3151,18.3151,18.2886,18.2974,46800.0
2005-04-26 15:55:00,20.66,20.85,20.61,20.61,61200.0,18.2974,18.4657,18.2531,18.2531,61200.0
2005-04-27 09:30:00,20.48,20.63,20.47,20.56,76000.0,18.138,18.2708,18.1291,18.2088,76000.0
2005-04-27 09:35:00,20.6,20.68,20.58,20.61,26400.0,18.2443,18.3151,18.2266,18.2531,26400.0
2005-04-27 09:40:00,20.61,20.65,20.59,20.65,21600.0,18.2531,18.2886,18.2354,18.2886,21600.0
2005-04-27 09:45:00,20.65,20.72,20.63,20.7,20200.0,18.2886,18.3505,18.2708,18.3328,20200.0
2005-04-27 09:50:00,20.69,20.71,20.58,20.58,27600.0,18.324,18.3417,18.2266,18.2266,27600.0
2005-04-27 09:55:00,20.58,20.63,20.54,20.6,36200.0,18.2266,18.2708,18.1911,18.2443,36200.0
2005-04-27 10:00:00,20.59,20.63,20.57,20.61,22800.0,18.2354,18.2708,18.2177,18.2531,22800.0
2005-04-27 10:05:00,20.61,20.63,20.6,20.6,14000.0,18.2531,18.2708,18.2443,18.2443,14000.0
2005-04-27 10:10:00,20.61,20.63,20.58,20.63,34000.0,18.2531,18.2708,18.2266,18.2708,34000.0
2005-04-27 10:15:00,20.63,20.64,20.56,20.6,28400.0,18.2708,18.2797,18.2088,18.2443,28400.0
2005-04-27 10:20:00,20.6,20.6,20.55,20.59,22600.0,18.2443,18.2443,18.2,18.2354,22600.0
2005-04-27 10:25:00,20.59,20.6,20.56,20.58,28600.0,18.2354,18.2443,18.2088,18.2266,28600.0
2005-04-27 10:30:00,20.58,20.68,20.58,20.68,82600.0,18.2266,18.3151,18.2266,18.3151,82600.0
2005-04-27 10:35:00,20.68,20.71,20.58,20.67,71600.0,18.3151,18.3417,18.2266,18.3063,71600.0
2005-04-27 10:40:00,20.69,20.72,20.64,20.68,58400.0,18.324,18.3505,18.2797,18.3151,58400.0
2005-04-27 10:45:00,20.68,20.68,20.61,20.65,34800.0,18.3151,18.3151,18.2531,18.2886,34800.0
2005-04-27 10:50:00,20.66,20.67,20.61,20.61,38400.0,18.2974,18.3063,18.2531,18.2531,38400.0
2005-04-27 10:55:00,20.61,20.63,20.61,20.61,17600.0,18.2531,18.2708,18.2531,18.2531,17600.0
2005-04-27 11:00:00,20.61,20.61,20.58,20.58,21400.0,18.2531,18.2531,18.2266,18.2266,21400.0
2005-04-27 11:05:00,20.58,20.6,20.58,20.6,21000.0,18.2266,18.2443,18.2266,18.2443,21000.0
2005-04-27 11:10:00,20.6,20.6,20.59,20.6,14600.0,18.2443,18.2443,18.2354,18.2443,14600.0
2005-04-27 11:15:00,20.6,20.61,20.59,20.61,50400.0,18.2443,18.2531,18.2354,18.2531,50400.0
2005-04-27 11:20:00,20.61,20.66,20.6,20.66,29400.0,18.2531,18.2974,18.2443,18.2974,29400.0
2005-04-27 11:25:00,20.65,20.67,20.64,20.66,70800.0,18.2886,18.3063,18.2797,18.2974,70800.0
2005-04-27 11:30:00,20.66,20.67,20.65,20.67,17200.0,18.2974,18.3063,18.2886,18.3063,17200.0
2005-04-27 11:35:00,20.67,20.67,20.6,20.61,17400.0,18.3063,18.3063,18.2443,18.2531,17400.0
2005-04-27 11:40:00,20.6,20.6,20.56,20.56,16400.0,18.2443,18.2443,18.2088,18.2088,16400.0
2005-04-27 11:45:00,20.56,20.57,20.56,20.57,7800.0,18.2088,18.2177,18.2088,18.2177,7800.0
2005-04-27 11:50:00,20.57,20.58,20.57,20.57,9400.0,18.2177,18.2266,18.2177,18.2177,9400.0
2005-04-27 11:55:00,20.57,20.57,20.53,20.57,33200.0,18.2177,18.2177,18.1823,18.2177,33200.0
2005-04-27 12:00:00,20.59,20.61,20.58,20.59,133000.0,18.2354,18.2531,18.2266,18.2354,133000.0
2005-04-27 12:05:00,20.6,20.66,20.6,20.6,32400.0,18.2443,18.2974,18.2443,18.2443,32400.0
2005-04-27 12:10:00,20.6,20.6,20.58,20.59,14200.0,18.2443,18.2443,18.2266,18.2354,14200.0
2005-04-27 12:15:00,20.59,20.6,20.59,20.6,8000.0,18.2354,18.2443,18.2354,18.2443,8000.0
2005-04-27 12:20:00,20.6,20.6,20.58,20.59,24800.0,18.2443,18.2443,18.2266,18.2354,24800.0
2005-04-27 12:25:00,20.6,20.6,20.59,20.6,10400.0,18.2443,18.2443,18.2354,18.2443,10400.0
2005-04-27 12:30:00,20.6,20.6,20.57,20.59,8400.0,18.2443,18.2443,18.2177,18.2354,8400.0
2005-04-27 12:35:00,20.58,20.58,20.58,20.58,3400.0,18.2266,18.2266,18.2266,18.2266,3400.0
2005-04-27 12:40:00,20.59,20.59,20.58,20.58,2800.0,18.2354,18.2354,18.2266,18.2266,2800.0
2005-04-27 12:45:00,20.59,20.59,20.54,20.54,14400.0,18.2354,18.2354,18.1911,18.1911,14400.0
2005-04-27 12:50:00,20.55,20.57,20.55,20.56,11200.0,18.2,18.2177,18.2,18.2088,11200.0
2005-04-27 12:55:00,20.56,20.56,20.53,20.54,11000.0,18.2088,18.2088,18.1823,18.1911,11000.0
2005-04-27 13:00:00,20.54,20.55,20.53,20.55,11800.0,18.1911,18.2,18.1823,18.2,11800.0
2005-04-27 13:05:00,20.55,20.58,20.53,20.58,18200.0,18.2,18.2266,18.1823,18.2266,18200.0
2005-04-27 13:10:00,20.58,20.6,20.58,20.59,34000.0,18.2266,18.2443,18.2266,18.2354,34000.0
2005-04-27 13:15:00,20.58,20.58,20.55,20.57,30000.0,18.2266,18.2266,18.2,18.2177,30000.0
2005-04-27 13:20:00,20.57,20.57,20.54,20.55,14800.0,18.2177,18.2177,18.1911,18.2,14800.0
2005-04-27 13:25:00,20.57,20.58,20.54,20.55,15800.0,18.2177,18.2266,18.1911,18.2,15800.0
2005-04-27 13:30:00,20.55,20.56,20.54,20.55,16600.0,18.2,18.2088,18.1911,18.2,16600.0
2005-04-27 13:35:00,20.55,20.57,20.55,20.57,12400.0,18.2,18.2177,18.2,18.2177,12400.0
2005-04-27 13:40:00,20.57,20.57,20.54,20.55,23400.0,18.2177,18.2177,18.1911,18.2,23400.0
2005-04-27 13:45:00,20.55,20.55,20.54,20.54,6400.0,18.2,18.2,18.1911,18.1911,6400.0
2005-04-27 13:50:00,20.54,20.58,20.54,20.58,19600.0,18.1911,18.2266,18.1911,18.2266,19600.0
2005-04-27 13:55:00,20.58,20.59,20.57,20.59,19400.0,18.2266,18.2354,18.2177,18.2354,19400.0
2005-04-27 14:00:00,20.59,20.6,20.58,20.6,15600.0,18.2354,18.2443,18.2266,18.2443,15600.0
2005-04-27 14:05:00,20.6,20.61,20.56,20.58,52400.0,18.2443,18.2531,18.2088,18.2266,52400.0
2005-04-27 14:10:00,20.58,20.6,20.54,20.59,37800.0,18.2266,18.2443,18.1911,18.2354,37800.0
2005-04-27 14:15:00,20.59,20.6,20.58,20.6,45800.0,18.2354,18.2443,18.2266,18.2443,45800.0
2005-04-27 14:20:00,20.6,20.61,20.58,20.61,30000.0,18.2443,18.2531,18.2266,18.2531,30000.0
2005-04-27 14:25:00,20.61,20.62,20.59,20.6,16400.0,18.2531,18.262,18.2354,18.2443,16400.0
2005-04-27 14:30:00,20.59,20.63,20.59,20.61,6600.0,18.2354,18.2708,18.2354,18.2531,6600.0
2005-04-27 14:35:00,20.6,20.6,20.58,20.59,11600.0,18.2443,18.2443,18.2266,18.2354,11600.0
2005-04-27 14:40:00,20.59,20.59,20.57,20.58,30400.0,18.2354,18.2354,18.2177,18.2266,30400.0
2005-04-27 14:45:00,20.58,20.61,20.57,20.61,35000.0,18.2266,18.2531,18.2177,18.2531,35000.0
2005-04-27 14:50:00,20.6,20.65,20.58,20.62,45400.0,18.2443,18.2886,18.2266,18.262,45400.0
2005-04-27 14:55:00,20.61,20.63,20.6,20.62,34200.0,18.2531,18.2708,18.2443,18.262,34200.0
2005-04-27 15:00:00,20.62,20.62,20.6,20.6,37000.0,18.262,18.262,18.2443,18.2443,37000.0
2005-04-27 15:05:00,20.6,20.61,20.6,20.6,32200.0,18.2443,18.2531,18.2443,18.2443,32200.0
2005-04-27 15:10:00,20.6,20.63,20.6,20.61,45200.0,18.2443,18.2708,18.2443,18.2531,45200.0
2005-04-27 15:15:00,20.61,20.63,20.6,20.61,19800.0,18.2531,18.2708,18.2443,18.2531,19800.0
2005-04-27 15:20:00,20.61,20.63,20.6,20.63,20600.0,18.2531,18.2708,18.2443,18.2708,20600.0
2005-04-27 15:25:00,20.62,20.63,20.6,20.6,54000.0,18.262,18.2708,18.2443,18.2443,54000.0
2005-04-27 15:30:00,20.6,20.61,20.57,20.57,149400.0,18.2443,18.2531,18.2177,18.2177,149400.0
2005-04-27 15:35:00,20.57,20.58,20.55,20.55,53400.0,18.2177,18.2266,18.2,18.2,53400.0
2005-04-27 15:40:00,20.55,20.64,20.54,20.6,52600.0,18.2,18.2797,18.1911,18.2443,52600.0
2005-04-27 15:45:00,20.6,20.6,20.6,20.6,16200.0,18.2443,18.2443,18.2443,18.2443,16200.0
2005-04-27 15:50:00,20.6,20.6,20.55,20.55,93000.0,18.2443,18.2443,18.2,18.2,93000.0
2005-04-27 15:55:00,20.55,20.57,20.54,20.56,78600.0,18.2,18.2177,18.1911,18.2088,78600.0
2005-04-28 09:30:00,20.39,20.48,20.38,20.4,57000.0,18.0583,18.138,18.0494,18.0671,57000.0
2005-04-28 09:35:00,20.4,20.45,20.38,20.39,63400.0,18.0671,18.1114,18.0494,18.0583,63400.0
2005-04-28 09:40:00,20.4,20.41,20.39,20.4,50400.0,18.0671,18.076,18.0583,18.0671,50400.0
2005-04-28 09:45:00,20.41,20.41,20.28,20.36,104000.0,18.076,18.076,17.9609,18.0317,104000.0
2005-04-28 09:50:00,20.38,20.39,20.28,20.28,109600.0,18.0494,18.0583,17.9609,17.9609,109600.0
2005-04-28 09:55:00,20.31,20.38,20.29,20.36,38400.0,17.9874,18.0494,17.9697,18.0317,38400.0
2005-04-28 10:00:00,20.36,20.4,20.35,20.38,47600.0,18.0317,18.0671,18.0229,18.0494,47600.0
2005-04-28 10:05:00,20.39,20.39,20.35,20.37,40600.0,18.0583,18.0583,18.0229,18.0406,40600.0
2005-04-28 10:10:00,20.36,20.4,20.3,20.31,91000.0,18.0317,18.0671,17.9786,17.9874,91000.0
2005-04-28 10:15:00,20.31,20.39,20.3,20.36,119800.0,17.9874,18.0583,17.9786,18.0317,119800.0
2005-04-28 10:20:00,20.34,20.39,20.31,20.33,100000.0,18.014,18.0583,17.9874,18.0051,100000.0
2005-04-28 10:25:00,20.34,20.34,20.33,20.33,61200.0,18.014,18.014,18.0051,18.0051,61200.0
2005-04-28 10:30:00,20.34,20.38,20.32,20.34,52600.0,18.014,18.0494,17.9963,18.014,52600.0
2005-04-28 10:35:00,20.33,20.34,20.28,20.3,50600.0,18.0051,18.014,17.9609,17.9786,50600.0
2005-04-28 10:40:00,20.3,20.32,20.27,20.32,105800.0,17.9786,17.9963,17.952,17.9963,105800.0
2005-04-28 10:45:00,20.31,20.32,20.28,20.3,33000.0,17.9874,17.9963,17.9609,17.9786,33000.0
2005-04-28 10:50:00,20.29,20.32,20.27,20.27,82600.0,17.9697,17.9963,17.952,17.952,82600.0
2005-04-28 10:55:00,20.27,20.33,20.27,20.31,25200.0,17.952,18.0051,17.952,17.9874,25200.0
2005-04-28 11:00:00,20.3,20.32,20.29,20.32,50600.0,17.9786,17.9963,17.9697,17.9963,50600.0
2005-04-28 11:05:00,20.32,20.35,20.29,20.31,24800.0,17.9963,18.0229,17.9697,17.9874,24800.0
2005-04-28 11:10:00,20.3,20.31,20.28,20.29,18400.0,17.9786,17.9874,17.9609,17.9697,18400.0
2005-04-28 11:15:00,20.28,20.3,20.27,20.27,51800.0,17.9609,17.9786,17.952,17.952,51800.0
2005-04-28 11:20:00,20.29,20.3,20.27,20.28,53400.0,17.9697,17.9786,17.952,17.9609,53400.0
2005-04-28 11:25:00,20.27,20.27,20.23,20.23,101800.0,17.952,17.952,17.9166,17.9166,101800.0
2005-04-28 11:30:00,20.23,20.24,20.2,20.24,78000.0,17.9166,17.9254,17.89,17.9254,78000.0
2005-04-28 11:35:00,20.24,20.24,20.17,20.18,37600.0,17.9254,17.9254,17.8634,17.8723,37600.0
2005-04-28 11:40:00,20.19,20.22,20.19,20.21,7600.0,17.8812,17.9077,17.8812,17.8989,7600.0
2005-04-28 11:45:00,20.21,20.28,20.2,20.28,59000.0,17.8989,17.9609,17.89,17.9609,59000.0
2005-04-28 11:50:00,20.27,20.28,20.24,20.24,23400.0,17.952,17.9609,17.9254,17.9254,23400.0
2005-04-28 11:55:00,20.24,20.25,20.24,20.24,32400.0,17.9254,17.9343,17.9254,17.9254,32400.0
2005-04-28 12:00:00,20.24,20.28,20.21,20.28,50000.0,17.9254,17.9609,17.8989,17.9609,50000.0
2005-04-28 12:05:00,20.26,20.27,20.24,20.24,19400.0,17.9431,17.952,17.9254,17.9254,19400.0
2005-04-28 12:10:00,20.24,20.25,20.18,20.2,40800.0,17.9254,17.9343,17.8723,17.89,40800.0
2005-04-28 12:15:00,20.18,20.25,20.18,20.24,20400.0,17.8723,17.9343,17.8723,17.9254,20400.0
2005-04-28 12:20:00,20.25,20.25,20.17,20.2,31800.0,17.9343,17.9343,17.8634,17.89,31800.0
2005-04-28 12:25:00,20.23,20.23,20.17,20.17,44400.0,17.9166,17.9166,17.8634,17.8634,44400.0
2005-04-28 12:30:00,20.18,20.22,20.17,20.22,30600.0,17.8723,17.9077,17.8634,17.9077,30600.0
2005-04-28 12:35:00,20.21,20.23,20.2,20.22,63200.0,17.8989,17.9166,17.89,17.9077,63200.0
2005-04-28 12:40:00,20.22,20.23,20.21,20.23,27600.0,17.9077,17.9166,17.8989,17.9166,27600.0
2005-04-28 12:45:00,20.23,20.25,20.21,20.22,41400.0,17.9166,17.9343,17.8989,17.9077,41400.0
2005-04-28 12:50:00,20.22,20.22,20.21,20.22,6200.0,17.9077,17.9077,17.8989,17.9077,6200.0
2005-04-28 12:55:00,20.24,20.24,20.2,20.2,10000.0,17.9254,17.9254,17.89,17.89,10000.0
2005-04-28 13:00:00,20.2,20.21,20.18,20.2,26600.0,17.89,17.8989,17.8723,17.89,26600.0
2005-04-28 13:05:00,20.19,20.22,20.19,20.21,18000.0,17.8812,17.9077,17.8812,17.8989,18000.0
2005-04-28 13:10:00,20.21,20.21,20.17,20.18,34200.0,17.8989,17.8989,17.8634,17.8723,34200.0
2005-04-28 13:15:00,20.18,20.18,20.17,20.18,20000.0,17.8723,17.8723,17.8634,17.8723,20000.0
2005-04-28 13:20:00,20.18,20.2,20.18,20.2,11200.0,17.8723,17.89,17.8723,17.89,11200.0
2005-04-28 13:25:00,20.19,20.2,20.17,20.18,31600.0,17.8812,17.89,17.8634,17.8723,31600.0
2005-04-28 13:30:00,20.18,20.18,20.16,20.18,36000.0,17.8723,17.8723,17.8546,17.8723,36000.0
2005-04-28 13:35:00,20.17,20.17,20.13,20.17,83200.0,17.8634,17.8634,17.828,17.8634,83200.0
2005-04-28 13:40:00,20.16,20.18,20.14,20.14,38800.0,17.8546,17.8723,17.8369,17.8369,38800.0
2005-04-28 13:45:00,20.14,20.17,20.13,20.15,76800.0,17.8369,17.8634,17.828,17.8457,76800.0
2005-04-28 13:50:00,20.16,20.18,20.16,20.18,21000.0,17.8546,17.8723,17.8546,17.8723,21000.0
2005-04-28 13:55:00,20.17,20.18,20.16,20.17,40600.0,17.8634,17.8723,17.8546,17.8634,40600.0
2005-04-28 14:00:00,20.17,20.18,20.15,20.18,59400.0,17.8634,17.8723,17.8457,17.8723,59400.0
2005-04-28 14:05:00,20.18,20.18,20.13,20.14,31600.0,17.8723,17.8723,17.828,17.8369,31600.0
2005-04-28 14:10:00,20.14,20.16,20.14,20.16,84800.0,17.8369,17.8546,17.8369,17.8546,84800.0
2005-04-28 14:15:00,20.17,20.17,20.11,20.12,52600.0,17.8634,17.8634,17.8103,17.8192,52600.0
2005-04-28 14:20:00,20.11,20.13,20.05,20.06,102000.0,17.8103,17.828,17.7572,17.766,102000.0
2005-04-28 14:25:00,20.06,20.06,20.02,20.02,167400.0,17.766,17.766,17.7306,17.7306,167400.0
2005-04-28 14:30:00,20.01,20.05,20.01,20.03,79000.0,17.7217,17.7572,17.7217,17.7395,79000.0
2005-04-28 14:35:00,20.03,20.05,20.02,20.05,48000.0,17.7395,17.7572,17.7306,17.7572,48000.0
2005-04-28 14:40:00,20.05,20.06,20.03,20.03,139200.0,17.7572,17.766,17.7395,17.7395,139200.0
2005-04-28 14:45:00,20.04,20.07,20.04,20.05,111800.0,17.7483,17.7749,17.7483,17.7572,111800.0
2005-04-28 14:50:00,20.05,20.09,20.05,20.09,75600.0,17.7572,17.7926,17.7572,17.7926,75600.0
2005-04-28 14:55:00,20.09,20.1,20.07,20.08,116800.0,17.7926,17.8014,17.7749,17.7837,116800.0
2005-04-28 15:00:00,20.08,20.08,20.04,20.05,87600.0,17.7837,17.7837,17.7483,17.7572,87600.0
2005-04-28 15:05:00,20.05,20.06,20.03,20.04,133200.0,17.7572,17.766,17.7395,17.7483,133200.0
2005-04-28 15:10:00,20.04,20.06,20.01,20.03,157000.0,17.7483,17.766,17.7217,17.7395,157000.0
2005-04-28 15:15:00,20.03,20.05,20.03,20.05,35000.0,17.7395,17.7572,17.7395,17.7572,35000.0
2005-04-28 15:20:00,20.04,20.05,20.0,20.03,79800.0,17.7483,17.7572,17.7129,17.7395,79800.0
2005-04-28 15:25:00,20.02,20.03,19.99,20.0,115000.0,17.7306,17.7395,17.704,17.7129,115000.0
2005-04-28 15:30:00,20.0,20.04,20.0,20.0,52600.0,17.7129,17.7483,17.7129,17.7129,52600.0
2005-04-28 15:35:00,20.0,20.0,19.95,19.98,138800.0,17.7129,17.7129,17.6686,17.6952,138800.0
2005-04-28 15:40:00,19.98,20.49,19.98,20.01,122600.0,17.6952,18.1468,17.6952,17.7217,122600.0
2005-04-28 15:45:00,20.0,20.01,19.98,20.0,145800.0,17.7129,17.7217,17.6952,17.7129,145800.0
2005-04-28 15:50:00,20.0,20.03,19.99,20.02,149200.0,17.7129,17.7395,17.704,17.7306,149200.0
2005-04-28 15:55:00,20.02,20.05,20.0,20.0,282400.0,17.7306,17.7572,17.7129,17.7129,282400.0
2005-04-29 09:30:00,20.06,20.15,20.0,20.14,43200.0,17.766,17.8457,17.7129,17.8369,43200.0
2005-04-29 09:35:00,20.12,20.22,20.0,20.11,48200.0,17.8192,17.9077,17.7129,17.8103,48200.0
2005-04-29 09:40:00,20.13,20.13,19.93,20.02,92200.0,17.828,17.828,17.6509,17.7306,92200.0
2005-04-29 09:45:00,20.0,20.08,20.0,20.03,42400.0,17.7129,17.7837,17.7129,17.7395,42400.0
2005-04-29 09:50:00,20.03,20.13,20.02,20.12,31200.0,17.7395,17.828,17.7306,17.8192,31200.0
2005-04-29 09:55:00,20.11,20.13,20.09,20.1,50200.0,17.8103,17.828,17.7926,17.8014,50200.0
2005-04-29 10:00:00,20.1,20.11,20.0,20.03,55400.0,17.8014,17.8103,17.7129,17.7395,55400.0
2005-04-29 10:05:00,20.03,20.09,19.99,20.03,184200.0,17.7395,17.7926,17.704,17.7395,184200.0
2005-04-29 10:10:00,20.03,20.03,19.99,20.0,34600.0,17.7395,17.7395,17.704,17.7129,34600.0
2005-04-29 10:15:00,20.03,20.05,19.99,20.0,26600.0,17.7395,17.7572,17.704,17.7129,26600.0
2005-04-29 10:20:00,20.0,20.03,20.0,20.0,36200.0,17.7129,17.7395,17.7129,17.7129,36200.0
2005-04-29 10:25:00,20.0,20.02,19.96,20.02,47400.0,17.7129,17.7306,17.6775,17.7306,47400.0
2005-04-29 10:30:00,20.03,20.05,19.98,20.0,41600.0,17.7395,17.7572,17.6952,17.7129,41600.0
2005-04-29 10:35:00,19.99,20.01,19.96,20.0,31600.0,17.704,17.7217,17.6775,17.7129,31600.0
2005-04-29 10:40:00,20.0,20.04,19.95,19.97,119400.0,17.7129,17.7483,17.6686,17.6863,119400.0
2005-04-29 10:45:00,19.96,20.0,19.84,19.87,126800.0,17.6775,17.7129,17.5712,17.5977,126800.0
2005-04-29 10:50:00,19.87,19.9,19.85,19.89,49800.0,17.5977,17.6243,17.58,17.6155,49800.0
2005-04-29 10:55:00,19.89,19.92,19.88,19.91,25800.0,17.6155,17.642,17.6066,17.6332,25800.0
2005-04-29 11:00:00,19.9,20.01,19.88,19.9,63600.0,17.6243,17.7217,17.6066,17.6243,63600.0
2005-04-29 11:05:00,19.9,20.0,19.88,20.0,70800.0,17.6243,17.7129,17.6066,17.7129,70800.0
2005-04-29 11:10:00,19.99,20.01,19.99,19.99,30000.0,17.704,17.7217,17.704,17.704,30000.0
2005-04-29 11:15:00,20.0,20.06,19.99,20.05,46000.0,17.7129,17.766,17.704,17.7572,46000.0
2005-04-29 11:20:00,20.05,20.06,20.0,20.0,47000.0,17.7572,17.766,17.7129,17.7129,47000.0
2005-04-29 11:25:00,20.0,20.03,19.99,20.03,14400.0,17.7129,17.7395,17.704,17.7395,14400.0
2005-04-29 11:30:00,20.03,20.03,19.99,19.99,25000.0,17.7395,17.7395,17.704,17.704,25000.0
2005-04-29 11:35:00,20.0,20.0,19.99,19.99,30600.0,17.7129,17.7129,17.704,17.704,30600.0
2005-04-29 11:40:00,20.0,20.0,19.99,19.99,13200.0,17.7129,17.7129,17.704,17.704,13200.0
2005-04-29 11:45:00,19.99,20.0,19.99,20.0,15200.0,17.704,17.7129,17.704,17.7129,15200.0
2005-04-29 11:50:00,20.0,20.0,19.99,20.0,20400.0,17.7129,17.7129,17.704,17.7129,20400.0
2005-04-29 11:55:00,20.0,20.0,19.98,19.98,19200.0,17.7129,17.7129,17.6952,17.6952,19200.0
2005-04-29 12:00:00,19.98,20.0,19.98,20.0,20600.0,17.6952,17.7129,17.6952,17.7129,20600.0
2005-04-29 12:05:00,20.0,20.0,19.99,19.99,12400.0,17.7129,17.7129,17.704,17.704,12400.0
2005-04-29 12:10:00,19.99,20.0,19.99,20.0,18800.0,17.704,17.7129,17.704,17.7129,18800.0
2005-04-29 12:15:00,20.0,20.0,19.99,20.0,20400.0,17.7129,17.7129,17.704,17.7129,20400.0
2005-04-29 12:20:00,20.0,20.02,20.0,20.0,24800.0,17.7129,17.7306,17.7129,17.7129,24800.0
2005-04-29 12:25:00,20.0,20.0,20.0,20.0,4200.0,17.7129,17.7129,17.7129,17.7129,4200.0
2005-04-29 12:30:00,20.0,20.0,20.0,20.0,20000.0,17.7129,17.7129,17.7129,17.7129,20000.0
2005-04-29 12:35:00,20.0,20.0,19.99,20.0,19200.0,17.7129,17.7129,17.704,17.7129,19200.0
2005-04-29 12:40:00,20.0,20.0,20.0,20.0,27400.0,17.7129,17.7129,17.7129,17.7129,27400.0
2005-04-29 12:45:00,20.0,20.0,20.0,20.0,6200.0,17.7129,17.7129,17.7129,17.7129,6200.0
2005-04-29 12:50:00,20.0,20.0,20.0,20.0,17200.0,17.7129,17.7129,17.7129,17.7129,17200.0
2005-04-29 12:55:00,20.0,20.0,19.99,20.0,26400.0,17.7129,17.7129,17.704,17.7129,26400.0
2005-04-29 13:00:00,20.0,20.05,19.98,20.03,47200.0,17.7129,17.7572,17.6952,17.7395,47200.0
2005-04-29 13:05:00,20.03,20.06,20.01,20.03,180200.0,17.7395,17.766,17.7217,17.7395,180200.0
2005-04-29 13:10:00,20.02,20.04,20.0,20.02,16000.0,17.7306,17.7483,17.7129,17.7306,16000.0
2005-04-29 13:15:00,20.02,20.02,19.99,20.02,22600.0,17.7306,17.7306,17.704,17.7306,22600.0
2005-04-29 13:20:00,20.02,20.04,19.99,19.99,148000.0,17.7306,17.7483,17.704,17.704,148000.0
2005-04-29 13:25:00,19.98,19.98,19.95,19.97,10200.0,17.6952,17.6952,17.6686,17.6863,10200.0
2005-04-29 13:30:00,19.97,20.0,19.96,20.0,14600.0,17.6863,17.7129,17.6775,17.7129,14600.0
2005-04-29 13:35:00,20.0,20.0,19.95,19.97,18800.0,17.7129,17.7129,17.6686,17.6863,18800.0
2005-04-29 13:40:00,19.95,20.0,19.95,19.99,6600.0,17.6686,17.7129,17.6686,17.704,6600.0
2005-04-29 13:45:00,19.99,20.0,19.99,20.0,14800.0,17.704,17.7129,17.704,17.7129,14800.0
2005-04-29 13:50:00,20.0,20.0,19.98,20.0,23800.0,17.7129,17.7129,17.6952,17.7129,23800.0
2005-04-29 13:55:00,20.0,20.0,19.99,19.99,16000.0,17.7129,17.7129,17.704,17.704,16000.0
2005-04-29 14:00:00,20.0,20.05,20.0,20.04,21800.0,17.7129,17.7572,17.7129,17.7483,21800.0
2005-04-29 14:05:00,20.04,20.04,20.02,20.02,18400.0,17.7483,17.7483,17.7306,17.7306,18400.0
2005-04-29 14:10:00,20.04,20.04,19.99,20.02,45400.0,17.7483,17.7483,17.704,17.7306,45400.0
2005-04-29 14:15:00,20.03,20.05,20.0,20.0,32200.0,17.7395,17.7572,17.7129,17.7129,32200.0
2005-04-29 14:20:00,20.0,20.08,20.0,20.07,39200.0,17.7129,17.7837,17.7129,17.7749,39200.0
2005-04-29 14:25:00,20.07,20.07,20.04,20.06,36400.0,17.7749,17.7749,17.7483,17.766,36400.0
2005-04-29 14:30:00,20.05,20.13,20.05,20.1,84200.0,17.7572,17.828,17.7572,17.8014,84200.0
2005-04-29 14:35:00,20.1,20.17,20.07,20.11,36800.0,17.8014,17.8634,17.7749,17.8103,36800.0
2005-04-29 14:40:00,20.11,20.11,20.03,20.08,40000.0,17.8103,17.8103,17.7395,17.7837,40000.0
2005-04-29 14:45:00,20.08,20.23,20.07,20.19,51000.0,17.7837,17.9166,17.7749,17.8812,51000.0
2005-04-29 14:50:00,20.19,20.22,20.17,20.18,40000.0,17.8812,17.9077,17.8634,17.8723,40000.0
2005-04-29 14:55:00,20.18,20.18,20.15,20.15,9800.0,17.8723,17.8723,17.8457,17.8457,9800.0
2005-04-29 15:00:00,20.15,20.18,20.12,20.13,38400.0,17.8457,17.8723,17.8192,17.828,38400.0
2005-04-29 15:05:00,20.12,20.14,20.11,20.13,22200.0,17.8192,17.8369,17.8103,17.828,22200.0
2005-04-29 15:10:00,20.13,20.13,20.11,20.11,13400.0,17.828,17.828,17.8103,17.8103,13400.0
2005-04-29 15:15:00,20.11,20.14,20.11,20.14,35400.0,17.8103,17.8369,17.8103,17.8369,35400.0
2005-04-29 15:20:00,20.13,20.14,20.12,20.13,26200.0,17.828,17.8369,17.8192,17.828,26200.0
2005-04-29 15:25:00,20.13,20.15,20.12,20.15,32800.0,17.828,17.8457,17.8192,17.8457,32800.0
2005-04-29 15:30:00,20.15,20.15,20.13,20.13,35200.0,17.8457,17.8457,17.828,17.828,35200.0
2005-04-29 15:35:00,20.13,20.15,20.12,20.13,45000.0,17.828,17.8457,17.8192,17.828,45000.0
2005-04-29 15:40:00,20.13,20.15,20.12,20.15,44600.0,17.828,17.8457,17.8192,17.8457,44600.0
2005-04-29 15:45:00,20.15,20.18,20.13,20.16,44600.0,17.8457,17.8723,17.828,17.8546,44600.0
2005-04-29 15:50:00,20.17,20.18,20.13,20.13,81800.0,17.8634,17.8723,17.828,17.828,81800.0
2005-04-29 15:55:00,20.13,20.16,20.09,20.16,137000.0,17.828,17.8546,17.7926,17.8546,137000.0
2005-05-02 09:30:00,20.29,20.42,20.27,20.41,83000.0,17.9697,18.0849,17.952,18.076,83000.0
2005-05-02 09:35:00,20.41,20.48,20.27,20.45,66600.0,18.076,18.138,17.952,18.1114,66600.0
2005-05-02 09:40:00,20.45,20.54,20.43,20.53,40200.0,18.1114,18.1911,18.0937,18.1823,40200.0
2005-05-02 09:45:00,20.55,20.61,20.54,20.57,174000.0,18.2,18.2531,18.1911,18.2177,174000.0
2005-05-02 09:50:00,20.58,20.59,20.55,20.58,71200.0,18.2266,18.2354,18.2,18.2266,71200.0
2005-05-02 09:55:00,20.56,20.59,20.5,20.58,60800.0,18.2088,18.2354,18.1557,18.2266,60800.0
2005-05-02 10:00:00,20.58,20.58,20.51,20.51,64600.0,18.2266,18.2266,18.1646,18.1646,64600.0
2005-05-02 10:05:00,20.52,20.57,20.51,20.55,104600.0,18.1734,18.2177,18.1646,18.2,104600.0
2005-05-02 10:10:00,20.55,20.57,20.46,20.49,43400.0,18.2,18.2177,18.1203,18.1468,43400.0
2005-05-02 10:15:00,20.48,20.5,20.38,20.48,125200.0,18.138,18.1557,18.0494,18.138,125200.0
2005-05-02 10:20:00,20.49,20.5,20.49,20.5,32600.0,18.1468,18.1557,18.1468,18.1557,32600.0
2005-05-02 10:25:00,20.5,20.54,20.5,20.5,31000.0,18.1557,18.1911,18.1557,18.1557,31000.0
2005-05-02 10:30:00,20.51,20.54,20.5,20.5,33400.0,18.1646,18.1911,18.1557,18.1557,33400.0
2005-05-02 10:35:00,20.51,20.56,20.44,20.54,150000.0,18.1646,18.2088,18.1026,18.1911,150000.0
2005-05-02 10:40:00,20.54,20.58,20.52,20.57,51200.0,18.1911,18.2266,18.1734,18.2177,51200.0
2005-05-02 10:45:00,20.57,20.58,20.55,20.57,21200.0,18.2177,18.2266,18.2,18.2177,21200.0
2005-05-02 10:50:00,20.57,20.58,20.56,20.57,29400.0,18.2177,18.2266,18.2088,18.2177,29400.0
2005-05-02 10:55:00,20.56,20.57,20.55,20.56,83000.0,18.2088,18.2177,18.2,18.2088,83000.0
2005-05-02 11:00:00,20.56,20.58,20.55,20.58,10200.0,18.2088,18.2266,18.2,18.2266,10200.0
2005-05-02 11:05:00,20.58,20.59,20.53,20.54,57200.0,18.2266,18.2354,18.1823,18.1911,57200.0
2005-05-02 11:10:00,20.55,20.57,20.54,20.57,42800.0,18.2,18.2177,18.1911,18.2177,42800.0
2005-05-02 11:15:00,20.57,20.61,20.57,20.6,51200.0,18.2177,18.2531,18.2177,18.2443,51200.0
2005-05-02 11:20:00,20.6,20.61,20.59,20.59,40800.0,18.2443,18.2531,18.2354,18.2354,40800.0
2005-05-02 11:25:00,20.59,20.61,20.58,20.6,35200.0,18.2354,18.2531,18.2266,18.2443,35200.0
2005-05-02 11:30:00,20.61,20.64,20.61,20.63,32000.0,18.2531,18.2797,18.2531,18.2708,32000.0
2005-05-02 11:35:00,20.63,20.64,20.58,20.6,68000.0,18.2708,18.2797,18.2266,18.2443,68000.0
2005-05-02 11:40:00,20.6,20.61,20.59,20.59,22800.0,18.2443,18.2531,18.2354,18.2354,22800.0
2005-05-02 11:45:00,20.59,20.59,20.57,20.58,33000.0,18.2354,18.2354,18.2177,18.2266,33000.0
2005-05-02 11:50:00,20.58,20.58,20.57,20.58,50600.0,18.2266,18.2266,18.2177,18.2266,50600.0
2005-05-02 11:55:00,20.58,20.58,20.57,20.57,32800.0,18.2266,18.2266,18.2177,18.2177,32800.0
2005-05-02 12:00:00,20.57,20.57,20.54,20.55,26200.0,18.2177,18.2177,18.1911,18.2,26200.0
2005-05-02 12:05:00,20.56,20.56,20.56,20.56,58000.0,18.2088,18.2088,18.2088,18.2088,58000.0
2005-05-02 12:10:00,20.56,20.56,20.56,20.56,11600.0,18.2088,18.2088,18.2088,18.2088,11600.0
2005-05-02 12:15:00,20.56,20.59,20.56,20.58,91800.0,18.2088,18.2354,18.2088,18.2266,91800.0
2005-05-02 12:20:00,20.58,20.6,20.58,20.6,30200.0,18.2266,18.2443,18.2266,18.2443,30200.0
2005-05-02 12:25:00,20.6,20.65,20.6,20.64,37000.0,18.2443,18.2886,18.2443,18.2797,37000.0
2005-05-02 12:30:00,20.64,20.64,20.63,20.63,30000.0,18.2797,18.2797,18.2708,18.2708,30000.0
2005-05-02 12:35:00,20.63,20.63,20.63,20.63,12000.0,18.2708,18.2708,18.2708,18.2708,12000.0
2005-05-02 12:40:00,20.63,20.64,20.63,20.64,36400.0,18.2708,18.2797,18.2708,18.2797,36400.0
2005-05-02 12:45:00,20.64,20.66,20.64,20.66,75000.0,18.2797,18.2974,18.2797,18.2974,75000.0
2005-05-02 12:50:00,20.66,20.66,20.65,20.65,47800.0,18.2974,18.2974,18.2886,18.2886,47800.0
2005-05-02 12:55:00,20.66,20.66,20.65,20.66,30800.0,18.2974,18.2974,18.2886,18.2974,30800.0
2005-05-02 13:00:00,20.66,20.67,20.65,20.66,19200.0,18.2974,18.3063,18.2886,18.2974,19200.0
2005-05-02 13:05:00,20.67,20.68,20.65,20.68,29400.0,18.3063,18.3151,18.2886,18.3151,29400.0
2005-05-02 13:10:00,20.68,20.68,20.67,20.68,20600.0,18.3151,18.3151,18.3063,18.3151,20600.0
2005-05-02 13:15:00,20.68,20.68,20.65,20.65,39200.0,18.3151,18.3151,18.2886,18.2886,39200.0
2005-05-02 13:20:00,20.65,20.66,20.62,20.63,17000.0,18.2886,18.2974,18.262,18.2708,17000.0
2005-05-02 13:25:00,20.62,20.63,20.56,20.56,97600.0,18.262,18.2708,18.2088,18.2088,97600.0
2005-05-02 13:30:00,20.56,20.57,20.55,20.56,16800.0,18.2088,18.2177,18.2,18.2088,16800.0
2005-05-02 13:35:00,20.56,20.6,20.56,20.6,23000.0,18.2088,18.2443,18.2088,18.2443,23000.0
2005-05-02 13:40:00,20.6,20.6,20.56,20.56,33400.0,18.2443,18.2443,18.2088,18.2088,33400.0
2005-05-02 13:45:00,20.56,20.57,20.55,20.55,37000.0,18.2088,18.2177,18.2,18.2,37000.0
2005-05-02 13:50:00,20.55,20.56,20.54,20.54,20600.0,18.2,18.2088,18.1911,18.1911,20600.0
2005-05-02 13:55:00,20.55,20.55,20.54,20.54,7400.0,18.2,18.2,18.1911,18.1911,7400.0
2005-05-02 14:00:00,20.53,20.54,20.42,20.45,115200.0,18.1823,18.1911,18.0849,18.1114,115200.0
2005-05-02 14:05:00,20.45,20.5,20.45,20.5,57400.0,18.1114,18.1557,18.1114,18.1557,57400.0
2005-05-02 14:10:00,20.5,20.5,20.49,20.49,23400.0,18.1557,18.1557,18.1468,18.1468,23400.0
2005-05-02 14:15:00,20.49,20.5,20.49,20.49,20800.0,18.1468,18.1557,18.1468,18.1468,20800.0
2005-05-02 14:20:00,20.49,20.5,20.48,20.5,9000.0,18.1468,18.1557,18.138,18.1557,9000.0
2005-05-02 14:25:00,20.5,20.5,20.48,20.49,17000.0,18.1557,18.1557,18.138,18.1468,17000.0
2005-05-02 14:30:00,20.49,20.5,20.48,20.5,11400.0,18.1468,18.1557,18.138,18.1557,11400.0
2005-05-02 14:35:00,20.5,20.5,20.5,20.5,23000.0,18.1557,18.1557,18.1557,18.1557,23000.0
2005-05-02 14:40:00,20.5,20.5,20.5,20.5,23600.0,18.1557,18.1557,18.1557,18.1557,23600.0
2005-05-02 14:45:00,20.5,20.5,20.47,20.47,60200.0,18.1557,18.1557,18.1291,18.1291,60200.0
2005-05-02 14:50:00,20.47,20.49,20.45,20.45,40000.0,18.1291,18.1468,18.1114,18.1114,40000.0
2005-05-02 14:55:00,20.45,20.48,20.44,20.48,13000.0,18.1114,18.138,18.1026,18.138,13000.0
2005-05-02 15:00:00,20.48,20.48,20.46,20.48,49000.0,18.138,18.138,18.1203,18.138,49000.0
2005-05-02 15:05:00,20.48,20.49,20.47,20.49,28200.0,18.138,18.1468,18.1291,18.1468,28200.0
2005-05-02 15:10:00,20.49,20.5,20.49,20.49,12800.0,18.1468,18.1557,18.1468,18.1468,12800.0
2005-05-02 15:15:00,20.49,20.5,20.49,20.5,21800.0,18.1468,18.1557,18.1468,18.1557,21800.0
2005-05-02 15:20:00,20.5,20.52,20.5,20.52,34400.0,18.1557,18.1734,18.1557,18.1734,34400.0
2005-05-02 15:25:00,20.52,20.56,20.51,20.56,37000.0,18.1734,18.2088,18.1646,18.2088,37000.0
2005-05-02 15:30:00,20.57,20.57,20.54,20.54,43600.0,18.2177,18.2177,18.1911,18.1911,43600.0
2005-05-02 15:35:00,20.54,20.55,20.53,20.55,49000.0,18.1911,18.2,18.1823,18.2,49000.0
2005-05-02 15:40:00,20.56,20.56,20.52,20.53,80800.0,18.2088,18.2088,18.1734,18.1823,80800.0
2005-05-02 15:45:00,20.52,20.57,20.52,20.57,66200.0,18.1734,18.2177,18.1734,18.2177,66200.0
2005-05-02 15:50:00,20.57,20.57,20.51,20.55,89000.0,18.2177,18.2177,18.1646,18.2,89000.0
2005-05-02 15:55:00,20.55,20.59,20.46,20.56,294600.0,18.2,18.2354,18.1203,18.2088,294600.0
2005-05-03 09:30:00,20.44,20.73,20.43,20.69,102400.0,18.1026,18.3594,18.0937,18.324,102400.0
2005-05-03 09:35:00,20.7,20.75,20.66,20.75,32400.0,18.3328,18.3771,18.2974,18.3771,32400.0
2005-05-03 09:40:00,20.73,20.78,20.73,20.77,43800.0,18.3594,18.4037,18.3594,18.3948,43800.0
2005-05-03 09:45:00,20.78,20.83,20.66,20.73,250600.0,18.4037,18.448,18.2974,18.3594,250600.0
2005-05-03 09:50:00,20.73,20.84,20.73,20.8,45200.0,18.3594,18.4568,18.3594,18.4214,45200.0
2005-05-03 09:55:00,20.81,20.95,20.79,20.92,58000.0,18.4303,18.5542,18.4125,18.5277,58000.0
2005-05-03 10:00:00,20.92,20.99,20.82,20.83,113600.0,18.5277,18.5897,18.4391,18.448,113600.0
2005-05-03 10:05:00,20.83,20.83,20.74,20.77,87600.0,18.448,18.448,18.3683,18.3948,87600.0
2005-05-03 10:10:00,20.78,20.83,20.77,20.83,28400.0,18.4037,18.448,18.3948,18.448,28400.0
2005-05-03 10:15:00,20.85,20.85,20.75,20.79,30000.0,18.4657,18.4657,18.3771,18.4125,30000.0
2005-05-03 10:20:00,20.8,20.85,20.8,20.85,25000.0,18.4214,18.4657,18.4214,18.4657,25000.0
2005-05-03 10:25:00,20.84,20.85,20.84,20.85,51800.0,18.4568,18.4657,18.4568,18.4657,51800.0
2005-05-03 10:30:00,20.85,20.85,20.81,20.84,88200.0,18.4657,18.4657,18.4303,18.4568,88200.0
2005-05-03 10:35:00,20.84,20.86,20.83,20.86,19400.0,18.4568,18.4745,18.448,18.4745,19400.0
2005-05-03 10:40:00,20.86,20.93,20.86,20.88,33600.0,18.4745,18.5365,18.4745,18.4922,33600.0
2005-05-03 10:45:00,20.89,20.97,20.89,20.92,40200.0,18.5011,18.572,18.5011,18.5277,40200.0
2005-05-03 10:50:00,20.93,20.93,20.86,20.89,26200.0,18.5365,18.5365,18.4745,18.5011,26200.0
2005-05-03 10:55:00,20.89,20.9,20.84,20.89,40000.0,18.5011,18.51,18.4568,18.5011,40000.0
2005-05-03 11:00:00,20.88,20.88,20.84,20.85,65600.0,18.4922,18.4922,18.4568,18.4657,65600.0
2005-05-03 11:05:00,20.85,20.85,20.78,20.8,32400.0,18.4657,18.4657,18.4037,18.4214,32400.0
2005-05-03 11:10:00,20.81,20.83,20.8,20.83,15600.0,18.4303,18.448,18.4214,18.448,15600.0
2005-05-03 11:15:00,20.83,20.84,20.74,20.78,45800.0,18.448,18.4568,18.3683,18.4037,45800.0
2005-05-03 11:20:00,20.79,20.8,20.75,20.76,19600.0,18.4125,18.4214,18.3771,18.386,19600.0
2005-05-03 11:25:00,20.76,20.77,20.7,20.72,54400.0,18.386,18.3948,18.3328,18.3505,54400.0
2005-05-03 11:30:00,20.72,20.75,20.68,20.72,232800.0,18.3505,18.3771,18.3151,18.3505,232800.0
2005-05-03 11:35:00,20.72,20.76,20.72,20.74,38800.0,18.3505,18.386,18.3505,18.3683,38800.0
2005-05-03 11:40:00,20.74,20.74,20.73,20.74,17400.0,18.3683,18.3683,18.3594,18.3683,17400.0
2005-05-03 11:45:00,20.74,20.75,20.7,20.7,21800.0,18.3683,18.3771,18.3328,18.3328,21800.0
2005-05-03 11:50:00,20.7,20.73,20.69,20.73,17000.0,18.3328,18.3594,18.324,18.3594,17000.0
2005-05-03 11:55:00,20.73,20.73,20.71,20.71,25200.0,18.3594,18.3594,18.3417,18.3417,25200.0
2005-05-03 12:00:00,20.73,20.73,20.7,20.73,17800.0,18.3594,18.3594,18.3328,18.3594,17800.0
2005-05-03 12:05:00,20.73,20.73,20.72,20.72,34600.0,18.3594,18.3594,18.3505,18.3505,34600.0
2005-05-03 12:10:00,20.73,20.73,20.72,20.73,18400.0,18.3594,18.3594,18.3505,18.3594,18400.0
2005-05-03 12:15:00,20.73,20.73,20.72,20.73,24800.0,18.3594,18.3594,18.3505,18.3594,24800.0
2005-05-03 12:20:00,20.73,20.73,20.72,20.73,15600.0,18.3594,18.3594,18.3505,18.3594,15600.0
2005-05-03 12:25:00,20.73,20.73,20.71,20.72,17400.0,18.3594,18.3594,18.3417,18.3505,17400.0
2005-05-03 12:30:00,20.72,20.73,20.72,20.73,12400.0,18.3505,18.3594,18.3505,18.3594,12400.0
2005-05-03 12:35:00,20.72,20.73,20.72,20.72,16600.0,18.3505,18.3594,18.3505,18.3505,16600.0
2005-05-03 12:40:00,20.72,20.73,20.72,20.72,19600.0,18.3505,18.3594,18.3505,18.3505,19600.0
2005-05-03 12:45:00,20.72,20.73,20.72,20.73,14200.0,18.3505,18.3594,18.3505,18.3594,14200.0
2005-05-03 12:50:00,20.72,20.73,20.72,20.73,14600.0,18.3505,18.3594,18.3505,18.3594,14600.0
2005-05-03 12:55:00,20.72,20.73,20.72,20.72,17400.0,18.3505,18.3594,18.3505,18.3505,17400.0
2005-05-03 13:00:00,20.72,20.72,20.71,20.72,20000.0,18.3505,18.3505,18.3417,18.3505,20000.0
2005-05-03 13:05:00,20.72,20.73,20.71,20.73,24800.0,18.3505,18.3594,18.3417,18.3594,24800.0
2005-05-03 13:10:00,20.73,20.73,20.72,20.72,36800.0,18.3594,18.3594,18.3505,18.3505,36800.0
2005-05-03 13:15:00,20.72,20.73,20.72,20.73,9000.0,18.3505,18.3594,18.3505,18.3594,9000.0
2005-05-03 13:20:00,20.73,20.73,20.71,20.71,26800.0,18.3594,18.3594,18.3417,18.3417,26800.0
2005-05-03 13:25:00,20.71,20.72,20.7,20.72,10000.0,18.3417,18.3505,18.3328,18.3505,10000.0
2005-05-03 13:30:00,20.71,20.72,20.71,20.72,27200.0,18.3417,18.3505,18.3417,18.3505,27200.0
2005-05-03 13:35:00,20.72,20.72,20.7,20.71,22000.0,18.3505,18.3505,18.3328,18.3417,22000.0
2005-05-03 13:40:00,20.71,20.72,20.68,20.68,31600.0,18.3417,18.3505,18.3151,18.3151,31600.0
2005-05-03 13:45:00,20.67,20.68,20.65,20.65,28600.0,18.3063,18.3151,18.2886,18.2886,28600.0
2005-05-03 13:50:00,20.65,20.67,20.65,20.66,41400.0,18.2886,18.3063,18.2886,18.2974,41400.0
2005-05-03 13:55:00,20.66,20.7,20.66,20.7,20800.0,18.2974,18.3328,18.2974,18.3328,20800.0
2005-05-03 14:00:00,20.7,20.7,20.67,20.67,29000.0,18.3328,18.3328,18.3063,18.3063,29000.0
2005-05-03 14:05:00,20.67,20.68,20.67,20.67,2200.0,18.3063,18.3151,18.3063,18.3063,2200.0
2005-05-03 14:10:00,20.67,20.68,20.63,20.67,36600.0,18.3063,18.3151,18.2708,18.3063,36600.0
2005-05-03 14:15:00,20.66,20.71,20.54,20.54,72000.0,18.2974,18.3417,18.1911,18.1911,72000.0
2005-05-03 14:20:00,20.54,20.61,20.5,20.59,78400.0,18.1911,18.2531,18.1557,18.2354,78400.0
2005-05-03 14:25:00,20.58,20.6,20.55,20.56,35600.0,18.2266,18.2443,18.2,18.2088,35600.0
2005-05-03 14:30:00,20.57,20.66,20.55,20.65,73400.0,18.2177,18.2974,18.2,18.2886,73400.0
2005-05-03 14:35:00,20.65,20.66,20.63,20.64,45400.0,18.2886,18.2974,18.2708,18.2797,45400.0
2005-05-03 14:40:00,20.63,20.63,20.59,20.6,25800.0,18.2708,18.2708,18.2354,18.2443,25800.0
2005-05-03 14:45:00,20.61,20.61,20.57,20.59,28200.0,18.2531,18.2531,18.2177,18.2354,28200.0
2005-05-03 14:50:00,20.6,20.61,20.57,20.61,38000.0,18.2443,18.2531,18.2177,18.2531,38000.0
2005-05-03 14:55:00,20.61,20.65,20.61,20.64,28400.0,18.2531,18.2886,18.2531,18.2797,28400.0
2005-05-03 15:00:00,20.64,20.66,20.57,20.59,51000.0,18.2797,18.2974,18.2177,18.2354,51000.0
2005-05-03 15:05:00,20.6,20.6,20.43,20.46,88800.0,18.2443,18.2443,18.0937,18.1203,88800.0
2005-05-03 15:10:00,20.45,20.5,20.45,20.5,76000.0,18.1114,18.1557,18.1114,18.1557,76000.0
2005-05-03 15:15:00,20.5,20.5,20.46,20.5,52200.0,18.1557,18.1557,18.1203,18.1557,52200.0
2005-05-03 15:20:00,20.5,20.56,20.48,20.54,62800.0,18.1557,18.2088,18.138,18.1911,62800.0
2005-05-03 15:25:00,20.54,20.58,20.53,20.57,38800.0,18.1911,18.2266,18.1823,18.2177,38800.0
2005-05-03 15:30:00,20.57,20.57,20.51,20.53,33800.0,18.2177,18.2177,18.1646,18.1823,33800.0
2005-05-03 15:35:00,20.53,20.6,20.52,20.59,43000.0,18.1823,18.2443,18.1734,18.2354,43000.0
2005-05-03 15:40:00,20.59,20.6,20.57,20.57,64400.0,18.2354,18.2443,18.2177,18.2177,64400.0
2005-05-03 15:45:00,20.58,20.58,20.53,20.55,33600.0,18.2266,18.2266,18.1823,18.2,33600.0
2005-05-03 15:50:00,20.56,20.58,20.54,20.57,37400.0,18.2088,18.2266,18.1911,18.2177,37400.0
2005-05-03 15:55:00,20.57,20.62,20.55,20.61,204400.0,18.2177,18.262,18.2,18.2531,204400.0
2005-05-04 09:30:00,20.72,20.77,20.63,20.73,58800.0,18.3505,18.3948,18.2708,18.3594,58800.0
2005-05-04 09:35:00,20.73,20.77,20.66,20.77,55400.0,18.3594,18.3948,18.2974,18.3948,55400.0
2005-05-04 09:40:00,20.77,20.84,20.74,20.82,114000.0,18.3948,18.4568,18.3683,18.4391,114000.0
2005-05-04 09:45:00,20.83,20.83,20.79,20.82,12800.0,18.448,18.448,18.4125,18.4391,12800.0
2005-05-04 09:50:00,20.83,20.86,20.75,20.77,53000.0,18.448,18.4745,18.3771,18.3948,53000.0
2005-05-04 09:55:00,20.77,20.82,20.77,20.82,22800.0,18.3948,18.4391,18.3948,18.4391,22800.0
2005-05-04 10:00:00,20.82,20.83,20.79,20.79,48200.0,18.4391,18.448,18.4125,18.4125,48200.0
2005-05-04 10:05:00,20.79,20.79,20.76,20.76,32800.0,18.4125,18.4125,18.386,18.386,32800.0
2005-05-04 10:10:00,20.76,20.77,20.73,20.73,27800.0,18.386,18.3948,18.3594,18.3594,27800.0
2005-05-04 10:15:00,20.73,20.73,20.66,20.68,33400.0,18.3594,18.3594,18.2974,18.3151,33400.0
2005-05-04 10:20:00,20.68,20.73,20.68,20.72,93000.0,18.3151,18.3594,18.3151,18.3505,93000.0
2005-05-04 10:25:00,20.72,20.73,20.7,20.71,25000.0,18.3505,18.3594,18.3328,18.3417,25000.0
2005-05-04 10:30:00,20.71,20.8,20.71,20.8,95600.0,18.3417,18.4214,18.3417,18.4214,95600.0
2005-05-04 10:35:00,20.78,20.78,20.75,20.76,49800.0,18.4037,18.4037,18.3771,18.386,49800.0
2005-05-04 10:40:00,20.75,20.75,20.7,20.72,54000.0,18.3771,18.3771,18.3328,18.3505,54000.0
2005-05-04 10:45:00,20.72,20.75,20.69,20.7,56600.0,18.3505,18.3771,18.324,18.3328,56600.0
2005-05-04 10:50:00,20.7,20.72,20.69,20.72,41000.0,18.3328,18.3505,18.324,18.3505,41000.0
2005-05-04 10:55:00,20.72,20.75,20.72,20.75,27200.0,18.3505,18.3771,18.3505,18.3771,27200.0
2005-05-04 11:00:00,20.75,20.75,20.74,20.74,37800.0,18.3771,18.3771,18.3683,18.3683,37800.0
2005-05-04 11:05:00,20.74,20.75,20.74,20.74,11200.0,18.3683,18.3771,18.3683,18.3683,11200.0
2005-05-04 11:10:00,20.74,20.75,20.72,20.72,29000.0,18.3683,18.3771,18.3505,18.3505,29000.0
2005-05-04 11:15:00,20.72,20.73,20.7,20.73,51400.0,18.3505,18.3594,18.3328,18.3594,51400.0
2005-05-04 11:20:00,20.72,20.74,20.72,20.72,38400.0,18.3505,18.3683,18.3505,18.3505,38400.0
2005-05-04 11:25:00,20.72,20.74,20.72,20.74,23800.0,18.3505,18.3683,18.3505,18.3683,23800.0
2005-05-04 11:30:00,20.74,20.75,20.72,20.73,44400.0,18.3683,18.3771,18.3505,18.3594,44400.0
2005-05-04 11:35:00,20.74,20.78,20.73,20.78,82000.0,18.3683,18.4037,18.3594,18.4037,82000.0
2005-05-04 11:40:00,20.79,20.81,20.75,20.75,112200.0,18.4125,18.4303,18.3771,18.3771,112200.0
2005-05-04 11:45:00,20.75,20.79,20.75,20.77,43400.0,18.3771,18.4125,18.3771,18.3948,43400.0
2005-05-04 11:50:00,20.76,20.77,20.75,20.75,44000.0,18.386,18.3948,18.3771,18.3771,44000.0
2005-05-04 11:55:00,20.75,20.76,20.75,20.76,34200.0,18.3771,18.386,18.3771,18.386,34200.0
2005-05-04 12:00:00,20.76,20.76,20.75,20.75,50400.0,18.386,18.386,18.3771,18.3771,50400.0
2005-05-04 12:05:00,20.75,20.75,20.75,20.75,10800.0,18.3771,18.3771,18.3771,18.3771,10800.0
2005-05-04 12:10:00,20.75,20.76,20.74,20.75,52000.0,18.3771,18.386,18.3683,18.3771,52000.0
2005-05-04 12:15:00,20.75,20.79,20.75,20.75,43800.0,18.3771,18.4125,18.3771,18.3771,43800.0
2005-05-04 12:20:00,20.75,20.79,20.75,20.77,69400.0,18.3771,18.4125,18.3771,18.3948,69400.0
2005-05-04 12:25:00,20.77,20.79,20.75,20.78,37400.0,18.3948,18.4125,18.3771,18.4037,37400.0
2005-05-04 12:30:00,20.78,20.79,20.77,20.78,30400.0,18.4037,18.4125,18.3948,18.4037,30400.0
2005-05-04 12:35:00,20.78,20.79,20.77,20.78,13600.0,18.4037,18.4125,18.3948,18.4037,13600.0
2005-05-04 12:40:00,20.78,20.79,20.78,20.78,12600.0,18.4037,18.4125,18.4037,18.4037,12600.0
2005-05-04 12:45:00,20.78,20.79,20.78,20.78,19800.0,18.4037,18.4125,18.4037,18.4037,19800.0
2005-05-04 12:50:00,20.78,20.83,20.78,20.82,59400.0,18.4037,18.448,18.4037,18.4391,59400.0
2005-05-04 12:55:00,20.82,20.83,20.81,20.82,30600.0,18.4391,18.448,18.4303,18.4391,30600.0
2005-05-04 13:00:00,20.82,20.83,20.82,20.82,16000.0,18.4391,18.448,18.4391,18.4391,16000.0
2005-05-04 13:05:00,20.82,20.83,20.8,20.83,65200.0,18.4391,18.448,18.4214,18.448,65200.0
2005-05-04 13:10:00,20.83,20.84,20.82,20.82,15400.0,18.448,18.4568,18.4391,18.4391,15400.0
2005-05-04 13:15:00,20.81,20.82,20.81,20.82,7600.0,18.4303,18.4391,18.4303,18.4391,7600.0
2005-05-04 13:20:00,20.82,20.82,20.82,20.82,9800.0,18.4391,18.4391,18.4391,18.4391,9800.0
2005-05-04 13:25:00,20.82,20.83,20.82,20.83,21000.0,18.4391,18.448,18.4391,18.448,21000.0
2005-05-04 13:30:00,20.83,20.84,20.81,20.81,18800.0,18.448,18.4568,18.4303,18.4303,18800.0
2005-05-04 13:35:00,20.8,20.82,20.8,20.82,8800.0,18.4214,18.4391,18.4214,18.4391,8800.0
2005-05-04 13:40:00,20.83,20.86,20.83,20.86,20200.0,18.448,18.4745,18.448,18.4745,20200.0
2005-05-04 13:45:00,20.86,20.88,20.86,20.87,14200.0,18.4745,18.4922,18.4745,18.4834,14200.0
2005-05-04 13:50:00,20.87,20.97,20.86,20.97,49200.0,18.4834,18.572,18.4745,18.572,49200.0
2005-05-04 13:55:00,20.97,20.98,20.94,20.97,30000.0,18.572,18.5808,18.5454,18.572,30000.0
2005-05-04 14:00:00,20.98,20.98,20.92,20.92,46000.0,18.5808,18.5808,18.5277,18.5277,46000.0
2005-05-04 14:05:00,20.92,20.93,20.92,20.93,17200.0,18.5277,18.5365,18.5277,18.5365,17200.0
2005-05-04 14:10:00,20.93,20.95,20.93,20.93,20200.0,18.5365,18.5542,18.5365,18.5365,20200.0
2005-05-04 14:15:00,20.93,20.98,20.93,20.98,32000.0,18.5365,18.5808,18.5365,18.5808,32000.0
2005-05-04 14:20:00,20.97,20.99,20.97,20.97,11600.0,18.572,18.5897,18.572,18.572,11600.0
2005-05-04 14:25:00,20.98,20.99,20.97,20.98,18000.0,18.5808,18.5897,18.572,18.5808,18000.0
2005-05-04 14:30:00,20.98,20.98,20.96,20.96,28400.0,18.5808,18.5808,18.5631,18.5631,28400.0
2005-05-04 14:35:00,20.97,20.97,20.96,20.96,8800.0,18.572,18.572,18.5631,18.5631,8800.0
2005-05-04 14:40:00,20.96,20.97,20.95,20.95,33800.0,18.5631,18.572,18.5542,18.5542,33800.0
2005-05-04 14:45:00,20.96,20.97,20.94,20.95,6400.0,18.5631,18.572,18.5454,18.5542,6400.0
2005-05-04 14:50:00,20.95,20.97,20.95,20.96,21400.0,18.5542,18.572,18.5542,18.5631,21400.0
2005-05-04 14:55:00,20.96,20.96,20.96,20.96,26200.0,18.5631,18.5631,18.5631,18.5631,26200.0
2005-05-04 15:00:00,20.96,20.96,20.93,20.93,17200.0,18.5631,18.5631,18.5365,18.5365,17200.0
2005-05-04 15:05:00,20.93,20.95,20.93,20.93,12600.0,18.5365,18.5542,18.5365,18.5365,12600.0
2005-05-04 15:10:00,20.94,20.99,20.93,20.98,43200.0,18.5454,18.5897,18.5365,18.5808,43200.0
2005-05-04 15:15:00,20.98,21.0,20.98,20.99,29800.0,18.5808,18.5985,18.5808,18.5897,29800.0
2005-05-04 15:20:00,21.0,21.0,20.98,20.99,12000.0,18.5985,18.5985,18.5808,18.5897,12000.0
2005-05-04 15:25:00,20.99,21.0,20.99,21.0,29400.0,18.5897,18.5985,18.5897,18.5985,29400.0
2005-05-04 15:30:00,21.0,21.02,21.0,21.0,43400.0,18.5985,18.6162,18.5985,18.5985,43400.0
2005-05-04 15:35:00,21.0,21.0,20.99,21.0,38000.0,18.5985,18.5985,18.5897,18.5985,38000.0
2005-05-04 15:40:00,21.0,21.02,20.99,21.01,39400.0,18.5985,18.6162,18.5897,18.6074,39400.0
2005-05-04 15:45:00,21.01,21.03,20.98,20.99,77600.0,18.6074,18.6251,18.5808,18.5897,77600.0
2005-05-04 15:50:00,20.99,21.0,20.96,20.97,38200.0,18.5897,18.5985,18.5631,18.572,38200.0
2005-05-04 15:55:00,20.97,20.99,20.93,20.99,189000.0,18.572,18.5897,18.5365,18.5897,189000.0
2005-05-05 09:30:00,21.04,21.04,20.89,20.89,42000.0,18.634,18.634,18.5011,18.5011,42000.0
2005-05-05 09:35:00,20.89,21.05,20.86,20.98,149800.0,18.5011,18.6428,18.4745,18.5808,149800.0
2005-05-05 09:40:00,20.97,21.05,20.94,20.95,42400.0,18.572,18.6428,18.5454,18.5542,42400.0
2005-05-05 09:45:00,20.97,21.05,20.97,21.0,38000.0,18.572,18.6428,18.572,18.5985,38000.0
2005-05-05 09:50:00,21.01,21.06,20.97,21.04,42000.0,18.6074,18.6517,18.572,18.634,42000.0
2005-05-05 09:55:00,21.04,21.14,21.0,21.13,57600.0,18.634,18.7225,18.5985,18.7137,57600.0
2005-05-05 10:00:00,21.11,21.2,21.11,21.15,71400.0,18.6959,18.7757,18.6959,18.7314,71400.0
2005-05-05 10:05:00,21.15,21.15,21.11,21.14,29000.0,18.7314,18.7314,18.6959,18.7225,29000.0
2005-05-05 10:10:00,21.14,21.14,21.08,21.1,19000.0,18.7225,18.7225,18.6694,18.6871,19000.0
2005-05-05 10:15:00,21.11,21.16,21.08,21.08,29600.0,18.6959,18.7402,18.6694,18.6694,29600.0
2005-05-05 10:20:00,21.07,21.1,21.04,21.08,26400.0,18.6605,18.6871,18.634,18.6694,26400.0
2005-05-05 10:25:00,21.09,21.12,21.06,21.11,21400.0,18.6782,18.7048,18.6517,18.6959,21400.0
2005-05-05 10:30:00,21.11,21.17,21.11,21.15,50800.0,18.6959,18.7491,18.6959,18.7314,50800.0
2005-05-05 10:35:00,21.16,21.2,21.15,21.15,36600.0,18.7402,18.7757,18.7314,18.7314,36600.0
2005-05-05 10:40:00,21.15,21.2,21.15,21.2,30000.0,18.7314,18.7757,18.7314,18.7757,30000.0
2005-05-05 10:45:00,21.2,21.21,21.13,21.14,30200.0,18.7757,18.7845,18.7137,18.7225,30200.0
2005-05-05 10:50:00,21.14,21.14,21.1,21.13,20400.0,18.7225,18.7225,18.6871,18.7137,20400.0
2005-05-05 10:55:00,21.14,21.2,21.14,21.18,29200.0,18.7225,18.7757,18.7225,18.7579,29200.0
2005-05-05 11:00:00,21.19,21.2,21.17,21.17,31400.0,18.7668,18.7757,18.7491,18.7491,31400.0
2005-05-05 11:05:00,21.17,21.18,21.14,21.15,36400.0,18.7491,18.7579,18.7225,18.7314,36400.0
2005-05-05 11:10:00,21.15,21.18,21.15,21.17,23200.0,18.7314,18.7579,18.7314,18.7491,23200.0
2005-05-05 11:15:00,21.17,21.18,21.15,21.15,18400.0,18.7491,18.7579,18.7314,18.7314,18400.0
2005-05-05 11:20:00,21.15,21.15,21.12,21.12,27400.0,18.7314,18.7314,18.7048,18.7048,27400.0
2005-05-05 11:25:00,21.11,21.11,21.04,21.05,36600.0,18.6959,18.6959,18.634,18.6428,36600.0
2005-05-05 11:30:00,21.05,21.05,21.0,21.0,32600.0,18.6428,18.6428,18.5985,18.5985,32600.0
2005-05-05 11:35:00,21.01,21.01,20.99,20.99,23400.0,18.6074,18.6074,18.5897,18.5897,23400.0
2005-05-05 11:40:00,21.0,21.0,20.96,20.98,29200.0,18.5985,18.5985,18.5631,18.5808,29200.0
2005-05-05 11:45:00,20.98,20.99,20.98,20.99,15200.0,18.5808,18.5897,18.5808,18.5897,15200.0
2005-05-05 11:50:00,20.99,21.0,20.97,21.0,34200.0,18.5897,18.5985,18.572,18.5985,34200.0
2005-05-05 11:55:00,21.0,21.01,20.99,21.0,142200.0,18.5985,18.6074,18.5897,18.5985,142200.0
2005-05-05 12:00:00,21.0,21.02,20.99,21.01,13000.0,18.5985,18.6162,18.5897,18.6074,13000.0
2005-05-05 12:05:00,21.02,21.05,21.02,21.03,21600.0,18.6162,18.6428,18.6162,18.6251,21600.0
2005-05-05 12:10:00,21.03,21.05,21.02,21.04,5800.0,18.6251,18.6428,18.6162,18.634,5800.0
2005-05-05 12:15:00,21.05,21.05,21.04,21.05,30000.0,18.6428,18.6428,18.634,18.6428,30000.0
2005-05-05 12:20:00,21.06,21.08,21.04,21.08,50400.0,18.6517,18.6694,18.634,18.6694,50400.0
2005-05-05 12:25:00,21.08,21.08,21.06,21.06,21400.0,18.6694,18.6694,18.6517,18.6517,21400.0
2005-05-05 12:30:00,21.06,21.07,21.05,21.06,12200.0,18.6517,18.6605,18.6428,18.6517,12200.0
2005-05-05 12:35:00,21.06,21.06,20.95,20.95,35600.0,18.6517,18.6517,18.5542,18.5542,35600.0
2005-05-05 12:40:00,20.95,21.01,20.93,21.01,39000.0,18.5542,18.6074,18.5365,18.6074,39000.0
2005-05-05 12:45:00,21.01,21.02,20.9,20.91,45800.0,18.6074,18.6162,18.51,18.5188,45800.0
2005-05-05 12:50:00,20.91,20.98,20.9,20.96,19600.0,18.5188,18.5808,18.51,18.5631,19600.0
2005-05-05 12:55:00,20.97,20.97,20.86,20.86,32600.0,18.572,18.572,18.4745,18.4745,32600.0
2005-05-05 13:00:00,20.86,21.0,20.77,20.86,161000.0,18.4745,18.5985,18.3948,18.4745,161000.0
2005-05-05 13:05:00,20.88,20.96,20.86,20.9,29600.0,18.4922,18.5631,18.4745,18.51,29600.0
2005-05-05 13:10:00,20.9,20.9,20.84,20.89,31600.0,18.51,18.51,18.4568,18.5011,31600.0
2005-05-05 13:15:00,20.89,20.92,20.83,20.85,19800.0,18.5011,18.5277,18.448,18.4657,19800.0
2005-05-05 13:20:00,20.83,20.86,20.78,20.82,48200.0,18.448,18.4745,18.4037,18.4391,48200.0
2005-05-05 13:25:00,20.83,20.85,20.79,20.85,28200.0,18.448,18.4657,18.4125,18.4657,28200.0
2005-05-05 13:30:00,20.85,20.86,20.8,20.85,26200.0,18.4657,18.4745,18.4214,18.4657,26200.0
2005-05-05 13:35:00,20.85,20.86,20.83,20.84,45000.0,18.4657,18.4745,18.448,18.4568,45000.0
2005-05-05 13:40:00,20.85,20.86,20.81,20.86,16000.0,18.4657,18.4745,18.4303,18.4745,16000.0
2005-05-05 13:45:00,20.86,20.88,20.81,20.87,17400.0,18.4745,18.4922,18.4303,18.4834,17400.0
2005-05-05 13:50:00,20.88,20.89,20.81,20.82,15200.0,18.4922,18.5011,18.4303,18.4391,15200.0
2005-05-05 13:55:00,20.85,20.87,20.82,20.86,14800.0,18.4657,18.4834,18.4391,18.4745,14800.0
2005-05-05 14:00:00,20.88,20.92,20.87,20.89,37600.0,18.4922,18.5277,18.4834,18.5011,37600.0
2005-05-05 14:05:00,20.89,20.95,20.89,20.92,69200.0,18.5011,18.5542,18.5011,18.5277,69200.0
2005-05-05 14:10:00,20.92,20.95,20.91,20.91,27600.0,18.5277,18.5542,18.5188,18.5188,27600.0
2005-05-05 14:15:00,20.92,20.95,20.92,20.94,10600.0,18.5277,18.5542,18.5277,18.5454,10600.0
2005-05-05 14:20:00,20.95,20.98,20.95,20.96,15000.0,18.5542,18.5808,18.5542,18.5631,15000.0
2005-05-05 14:25:00,20.96,20.97,20.93,20.95,19400.0,18.5631,18.572,18.5365,18.5542,19400.0
2005-05-05 14:30:00,20.95,20.97,20.93,20.97,15600.0,18.5542,18.572,18.5365,18.572,15600.0
2005-05-05 14:35:00,20.98,20.99,20.95,20.96,39800.0,18.5808,18.5897,18.5542,18.5631,39800.0
2005-05-05 14:40:00,20.97,20.98,20.93,20.93,18800.0,18.572,18.5808,18.5365,18.5365,18800.0
2005-05-05 14:45:00,20.94,20.99,20.93,20.99,15200.0,18.5454,18.5897,18.5365,18.5897,15200.0
2005-05-05 14:50:00,20.99,20.99,20.91,20.92,24800.0,18.5897,18.5897,18.5188,18.5277,24800.0
2005-05-05 14:55:00,20.93,20.95,20.91,20.92,13400.0,18.5365,18.5542,18.5188,18.5277,13400.0
2005-05-05 15:00:00,20.92,20.93,20.86,20.9,28200.0,18.5277,18.5365,18.4745,18.51,28200.0
2005-05-05 15:05:00,20.9,20.92,20.9,20.91,17000.0,18.51,18.5277,18.51,18.5188,17000.0
2005-05-05 15:10:00,20.91,20.98,20.91,20.92,45200.0,18.5188,18.5808,18.5188,18.5277,45200.0
2005-05-05 15:15:00,20.92,20.95,20.9,20.94,18600.0,18.5277,18.5542,18.51,18.5454,18600.0
2005-05-05 15:20:00,20.95,20.97,20.93,20.94,19200.0,18.5542,18.572,18.5365,18.5454,19200.0
2005-05-05 15:25:00,20.95,20.95,20.92,20.93,29000.0,18.5542,18.5542,18.5277,18.5365,29000.0
2005-05-05 15:30:00,20.93,20.99,20.93,20.99,56600.0,18.5365,18.5897,18.5365,18.5897,56600.0
2005-05-05 15:35:00,20.98,21.01,20.98,20.99,44200.0,18.5808,18.6074,18.5808,18.5897,44200.0
2005-05-05 15:40:00,20.99,20.99,20.96,20.98,34800.0,18.5897,18.5897,18.5631,18.5808,34800.0
2005-05-05 15:45:00,20.98,21.0,20.97,21.0,20600.0,18.5808,18.5985,18.572,18.5985,20600.0
2005-05-05 15:50:00,21.0,21.0,21.0,21.0,47800.0,18.5985,18.5985,18.5985,18.5985,47800.0
2005-05-05 15:55:00,21.0,21.02,20.98,21.02,90200.0,18.5985,18.6162,18.5808,18.6162,90200.0
2005-05-06 09:30:00,21.14,21.17,21.01,21.02,220800.0,18.7225,18.7491,18.6074,18.6162,220800.0
2005-05-06 09:35:00,21.02,21.07,20.95,20.97,104400.0,18.6162,18.6605,18.5542,18.572,104400.0
2005-05-06 09:40:00,20.97,21.0,20.9,20.9,104000.0,18.572,18.5985,18.51,18.51,104000.0
2005-05-06 09:45:00,20.91,21.0,20.9,21.0,121000.0,18.5188,18.5985,18.51,18.5985,121000.0
2005-05-06 09:50:00,21.0,21.0,20.96,20.99,81200.0,18.5985,18.5985,18.5631,18.5897,81200.0
2005-05-06 09:55:00,21.0,21.04,20.97,21.04,64800.0,18.5985,18.634,18.572,18.634,64800.0
2005-05-06 10:00:00,21.04,21.12,21.02,21.03,96000.0,18.634,18.7048,18.6162,18.6251,96000.0
2005-05-06 10:05:00,21.06,21.06,21.0,21.02,87600.0,18.6517,18.6517,18.5985,18.6162,87600.0
2005-05-06 10:10:00,21.0,21.03,20.96,21.0,72000.0,18.5985,18.6251,18.5631,18.5985,72000.0
2005-05-06 10:15:00,21.0,21.04,20.96,20.98,65600.0,18.5985,18.634,18.5631,18.5808,65600.0
2005-05-06 10:20:00,20.97,21.02,20.97,21.0,58400.0,18.572,18.6162,18.572,18.5985,58400.0
2005-05-06 10:25:00,21.0,21.03,20.97,21.0,30400.0,18.5985,18.6251,18.572,18.5985,30400.0
2005-05-06 10:30:00,21.0,21.06,21.0,21.0,128800.0,18.5985,18.6517,18.5985,18.5985,128800.0
2005-05-06 10:35:00,20.98,20.99,20.96,20.98,15000.0,18.5808,18.5897,18.5631,18.5808,15000.0
2005-05-06 10:40:00,20.99,20.99,20.92,20.92,40400.0,18.5897,18.5897,18.5277,18.5277,40400.0
2005-05-06 10:45:00,20.92,20.93,20.91,20.92,17200.0,18.5277,18.5365,18.5188,18.5277,17200.0
2005-05-06 10:50:00,20.91,20.92,20.9,20.92,57000.0,18.5188,18.5277,18.51,18.5277,57000.0
2005-05-06 10:55:00,20.91,20.92,20.91,20.91,39000.0,18.5188,18.5277,18.5188,18.5188,39000.0
2005-05-06 11:00:00,20.91,20.95,20.91,20.93,29400.0,18.5188,18.5542,18.5188,18.5365,29400.0
2005-05-06 11:05:00,20.93,20.94,20.9,20.9,35600.0,18.5365,18.5454,18.51,18.51,35600.0
2005-05-06 11:10:00,20.9,20.91,20.9,20.9,10400.0,18.51,18.5188,18.51,18.51,10400.0
2005-05-06 11:15:00,20.9,20.9,20.89,20.9,32400.0,18.51,18.51,18.5011,18.51,32400.0
2005-05-06 11:20:00,20.9,20.91,20.86,20.89,18800.0,18.51,18.5188,18.4745,18.5011,18800.0
2005-05-06 11:25:00,20.89,20.9,20.86,20.86,73800.0,18.5011,18.51,18.4745,18.4745,73800.0
2005-05-06 11:30:00,20.86,20.92,20.86,20.92,60200.0,18.4745,18.5277,18.4745,18.5277,60200.0
2005-05-06 11:35:00,20.92,20.92,20.88,20.91,73000.0,18.5277,18.5277,18.4922,18.5188,73000.0
2005-05-06 11:40:00,20.91,20.94,20.9,20.9,97400.0,18.5188,18.5454,18.51,18.51,97400.0
2005-05-06 11:45:00,20.9,20.9,20.88,20.89,33800.0,18.51,18.51,18.4922,18.5011,33800.0
2005-05-06 11:50:00,20.89,20.9,20.88,20.88,30200.0,18.5011,18.51,18.4922,18.4922,30200.0
2005-05-06 11:55:00,20.89,20.89,20.85,20.88,32200.0,18.5011,18.5011,18.4657,18.4922,32200.0
2005-05-06 12:00:00,20.87,20.87,20.86,20.86,23000.0,18.4834,18.4834,18.4745,18.4745,23000.0
2005-05-06 12:05:00,20.86,20.89,20.83,20.83,61600.0,18.4745,18.5011,18.448,18.448,61600.0
2005-05-06 12:10:00,20.83,20.83,20.77,20.77,54800.0,18.448,18.448,18.3948,18.3948,54800.0
2005-05-06 12:15:00,20.76,20.83,20.75,20.77,77600.0,18.386,18.448,18.3771,18.3948,77600.0
2005-05-06 12:20:00,20.78,20.78,20.72,20.73,45200.0,18.4037,18.4037,18.3505,18.3594,45200.0
2005-05-06 12:25:00,20.74,20.78,20.74,20.78,21400.0,18.3683,18.4037,18.3683,18.4037,21400.0
2005-05-06 12:30:00,20.77,20.79,20.77,20.78,23600.0,18.3948,18.4125,18.3948,18.4037,23600.0
2005-05-06 12:35:00,20.78,20.81,20.76,20.76,29000.0,18.4037,18.4303,18.386,18.386,29000.0
2005-05-06 12:40:00,20.77,20.78,20.75,20.77,26800.0,18.3948,18.4037,18.3771,18.3948,26800.0
2005-05-06 12:45:00,20.76,20.76,20.73,20.73,46800.0,18.386,18.386,18.3594,18.3594,46800.0
2005-05-06 12:50:00,20.73,20.74,20.73,20.74,16200.0,18.3594,18.3683,18.3594,18.3683,16200.0
2005-05-06 12:55:00,20.74,20.75,20.74,20.74,6200.0,18.3683,18.3771,18.3683,18.3683,6200.0
2005-05-06 13:00:00,20.74,20.75,20.71,20.71,90200.0,18.3683,18.3771,18.3417,18.3417,90200.0
2005-05-06 13:05:00,20.71,20.73,20.7,20.71,64400.0,18.3417,18.3594,18.3328,18.3417,64400.0
2005-05-06 13:10:00,20.7,20.71,20.69,20.7,29000.0,18.3328,18.3417,18.324,18.3328,29000.0
2005-05-06 13:15:00,20.7,20.7,20.67,20.7,38000.0,18.3328,18.3328,18.3063,18.3328,38000.0
2005-05-06 13:20:00,20.7,20.7,20.68,20.69,24400.0,18.3328,18.3328,18.3151,18.324,24400.0
2005-05-06 13:25:00,20.69,20.7,20.68,20.68,44400.0,18.324,18.3328,18.3151,18.3151,44400.0
2005-05-06 13:30:00,20.68,20.69,20.67,20.67,38800.0,18.3151,18.324,18.3063,18.3063,38800.0
2005-05-06 13:35:00,20.68,20.68,20.67,20.68,26000.0,18.3151,18.3151,18.3063,18.3151,26000.0
2005-05-06 13:40:00,20.68,20.68,20.67,20.67,7600.0,18.3151,18.3151,18.3063,18.3063,7600.0
2005-05-06 13:45:00,20.67,20.68,20.67,20.67,15000.0,18.3063,18.3151,18.3063,18.3063,15000.0
2005-05-06 13:50:00,20.67,20.67,20.67,20.67,7000.0,18.3063,18.3063,18.3063,18.3063,7000.0
2005-05-06 13:55:00,20.67,20.67,20.66,20.66,11000.0,18.3063,18.3063,18.2974,18.2974,11000.0
2005-05-06 14:00:00,20.66,20.68,20.66,20.68,44000.0,18.2974,18.3151,18.2974,18.3151,44000.0
2005-05-06 14:05:00,20.68,20.68,20.67,20.67,21800.0,18.3151,18.3151,18.3063,18.3063,21800.0
2005-05-06 14:10:00,20.67,20.68,20.67,20.68,27600.0,18.3063,18.3151,18.3063,18.3151,27600.0
2005-05-06 14:15:00,20.67,20.68,20.67,20.67,22200.0,18.3063,18.3151,18.3063,18.3063,22200.0
2005-05-06 14:20:00,20.67,20.67,20.66,20.66,29000.0,18.3063,18.3063,18.2974,18.2974,29000.0
2005-05-06 14:25:00,20.66,20.66,20.63,20.63,64200.0,18.2974,18.2974,18.2708,18.2708,64200.0
2005-05-06 14:30:00,20.63,20.64,20.63,20.64,23600.0,18.2708,18.2797,18.2708,18.2797,23600.0
2005-05-06 14:35:00,20.65,20.66,20.64,20.64,26800.0,18.2886,18.2974,18.2797,18.2797,26800.0
2005-05-06 14:40:00,20.64,20.71,20.64,20.71,56200.0,18.2797,18.3417,18.2797,18.3417,56200.0
2005-05-06 14:45:00,20.71,20.71,20.7,20.7,26000.0,18.3417,18.3417,18.3328,18.3328,26000.0
2005-05-06 14:50:00,20.69,20.7,20.67,20.68,31000.0,18.324,18.3328,18.3063,18.3151,31000.0
2005-05-06 14:55:00,20.68,20.68,20.67,20.67,70000.0,18.3151,18.3151,18.3063,18.3063,70000.0
2005-05-06 15:00:00,20.68,20.68,20.66,20.66,29000.0,18.3151,18.3151,18.2974,18.2974,29000.0
2005-05-06 15:05:00,20.66,20.66,20.65,20.66,21200.0,18.2974,18.2974,18.2886,18.2974,21200.0
2005-05-06 15:10:00,20.66,20.66,20.63,20.64,79800.0,18.2974,18.2974,18.2708,18.2797,79800.0
2005-05-06 15:15:00,20.64,20.68,20.64,20.67,67600.0,18.2797,18.3151,18.2797,18.3063,67600.0
2005-05-06 15:20:00,20.67,20.71,20.67,20.71,37200.0,18.3063,18.3417,18.3063,18.3417,37200.0
2005-05-06 15:25:00,20.71,20.73,20.68,20.7,159800.0,18.3417,18.3594,18.3151,18.3328,159800.0
2005-05-06 15:30:00,20.7,20.71,20.7,20.7,27000.0,18.3328,18.3417,18.3328,18.3328,27000.0
2005-05-06 15:35:00,20.7,20.73,20.7,20.73,102400.0,18.3328,18.3594,18.3328,18.3594,102400.0
2005-05-06 15:40:00,20.72,20.74,20.71,20.74,82200.0,18.3505,18.3683,18.3417,18.3683,82200.0
2005-05-06 15:45:00,20.74,20.74,20.72,20.73,41200.0,18.3683,18.3683,18.3505,18.3594,41200.0
2005-05-06 15:50:00,20.73,20.78,20.72,20.76,160800.0,18.3594,18.4037,18.3505,18.386,160800.0
2005-05-06 15:55:00,20.76,20.77,20.69,20.77,274600.0,18.386,18.3948,18.324,18.3948,274600.0
2005-05-09 09:30:00,20.78,20.78,20.65,20.74,91800.0,18.4037,18.4037,18.2886,18.3683,91800.0
2005-05-09 09:35:00,20.74,20.74,20.65,20.71,67200.0,18.3683,18.3683,18.2886,18.3417,67200.0
2005-05-09 09:40:00,20.7,20.75,20.68,20.75,65400.0,18.3328,18.3771,18.3151,18.3771,65400.0
2005-05-09 09:45:00,20.75,20.8,20.74,20.75,34800.0,18.3771,18.4214,18.3683,18.3771,34800.0
2005-05-09 09:50:00,20.75,20.8,20.74,20.8,66800.0,18.3771,18.4214,18.3683,18.4214,66800.0
2005-05-09 09:55:00,20.8,20.84,20.76,20.8,43600.0,18.4214,18.4568,18.386,18.4214,43600.0
2005-05-09 10:00:00,20.82,20.86,20.77,20.79,57200.0,18.4391,18.4745,18.3948,18.4125,57200.0
2005-05-09 10:05:00,20.79,20.85,20.79,20.82,33600.0,18.4125,18.4657,18.4125,18.4391,33600.0
2005-05-09 10:10:00,20.82,20.82,20.77,20.79,29200.0,18.4391,18.4391,18.3948,18.4125,29200.0
2005-05-09 10:15:00,20.8,20.8,20.75,20.75,23800.0,18.4214,18.4214,18.3771,18.3771,23800.0
2005-05-09 10:20:00,20.75,20.8,20.75,20.79,20400.0,18.3771,18.4214,18.3771,18.4125,20400.0
2005-05-09 10:25:00,20.8,20.8,20.77,20.77,54200.0,18.4214,18.4214,18.3948,18.3948,54200.0
2005-05-09 10:30:00,20.77,20.81,20.75,20.8,17600.0,18.3948,18.4303,18.3771,18.4214,17600.0
2005-05-09 10:35:00,20.81,20.81,20.77,20.77,58400.0,18.4303,18.4303,18.3948,18.3948,58400.0
2005-05-09 10:40:00,20.77,20.79,20.77,20.77,34800.0,18.3948,18.4125,18.3948,18.3948,34800.0
2005-05-09 10:45:00,20.77,20.79,20.74,20.79,28800.0,18.3948,18.4125,18.3683,18.4125,28800.0
2005-05-09 10:50:00,20.78,20.79,20.73,20.75,29000.0,18.4037,18.4125,18.3594,18.3771,29000.0
2005-05-09 10:55:00,20.75,20.8,20.75,20.8,13200.0,18.3771,18.4214,18.3771,18.4214,13200.0
2005-05-09 11:00:00,20.8,20.82,20.79,20.8,78000.0,18.4214,18.4391,18.4125,18.4214,78000.0
2005-05-09 11:05:00,20.81,20.83,20.8,20.83,13800.0,18.4303,18.448,18.4214,18.448,13800.0
2005-05-09 11:10:00,20.83,20.85,20.82,20.84,16600.0,18.448,18.4657,18.4391,18.4568,16600.0
2005-05-09 11:15:00,20.84,20.85,20.84,20.85,54600.0,18.4568,18.4657,18.4568,18.4657,54600.0
2005-05-09 11:20:00,20.85,20.86,20.85,20.85,25000.0,18.4657,18.4745,18.4657,18.4657,25000.0
2005-05-09 11:25:00,20.85,20.85,20.85,20.85,52800.0,18.4657,18.4657,18.4657,18.4657,52800.0
2005-05-09 11:30:00,20.85,20.92,20.85,20.9,42000.0,18.4657,18.5277,18.4657,18.51,42000.0
2005-05-09 11:35:00,20.89,20.9,20.89,20.9,75800.0,18.5011,18.51,18.5011,18.51,75800.0
2005-05-09 11:40:00,20.9,20.93,20.9,20.92,67600.0,18.51,18.5365,18.51,18.5277,67600.0
2005-05-09 11:45:00,20.92,20.93,20.91,20.93,8400.0,18.5277,18.5365,18.5188,18.5365,8400.0
2005-05-09 11:50:00,20.93,20.95,20.93,20.95,10200.0,18.5365,18.5542,18.5365,18.5542,10200.0
2005-05-09 11:55:00,20.94,20.95,20.93,20.93,64600.0,18.5454,18.5542,18.5365,18.5365,64600.0
2005-05-09 12:00:00,20.93,20.95,20.93,20.95,20200.0,18.5365,18.5542,18.5365,18.5542,20200.0
2005-05-09 12:05:00,20.95,20.99,20.95,20.97,87000.0,18.5542,18.5897,18.5542,18.572,87000.0
2005-05-09 12:10:00,20.98,21.0,20.98,21.0,33200.0,18.5808,18.5985,18.5808,18.5985,33200.0
2005-05-09 12:15:00,21.0,21.0,20.98,21.0,48600.0,18.5985,18.5985,18.5808,18.5985,48600.0
2005-05-09 12:20:00,21.0,21.0,20.97,20.99,21400.0,18.5985,18.5985,18.572,18.5897,21400.0
2005-05-09 12:25:00,21.0,21.02,21.0,21.02,46000.0,18.5985,18.6162,18.5985,18.6162,46000.0
2005-05-09 12:30:00,21.02,21.03,20.99,21.0,78200.0,18.6162,18.6251,18.5897,18.5985,78200.0
2005-05-09 12:35:00,20.99,21.0,20.98,20.98,19600.0,18.5897,18.5985,18.5808,18.5808,19600.0
2005-05-09 12:40:00,20.99,21.0,20.99,21.0,19400.0,18.5897,18.5985,18.5897,18.5985,19400.0
2005-05-09 12:45:00,21.0,21.02,21.0,21.02,77600.0,18.5985,18.6162,18.5985,18.6162,77600.0
2005-05-09 12:50:00,21.02,21.02,21.0,21.01,65400.0,18.6162,18.6162,18.5985,18.6074,65400.0
2005-05-09 12:55:00,21.01,21.02,21.0,21.02,11800.0,18.6074,18.6162,18.5985,18.6162,11800.0
2005-05-09 13:00:00,21.02,21.02,20.98,21.0,50600.0,18.6162,18.6162,18.5808,18.5985,50600.0
2005-05-09 13:05:00,21.0,21.0,20.97,20.98,13200.0,18.5985,18.5985,18.572,18.5808,13200.0
2005-05-09 13:10:00,20.99,21.02,20.99,21.02,38000.0,18.5897,18.6162,18.5897,18.6162,38000.0
2005-05-09 13:15:00,21.01,21.02,21.01,21.02,9600.0,18.6074,18.6162,18.6074,18.6162,9600.0
2005-05-09 13:20:00,21.02,21.05,21.02,21.05,35600.0,18.6162,18.6428,18.6162,18.6428,35600.0
2005-05-09 13:25:00,21.05,21.05,21.05,21.05,20400.0,18.6428,18.6428,18.6428,18.6428,20400.0
2005-05-09 13:30:00,21.05,21.05,21.05,21.05,7800.0,18.6428,18.6428,18.6428,18.6428,7800.0
2005-05-09 13:35:00,21.05,21.06,21.05,21.05,38000.0,18.6428,18.6517,18.6428,18.6428,38000.0
2005-05-09 13:40:00,21.05,21.11,21.05,21.1,77200.0,18.6428,18.6959,18.6428,18.6871,77200.0
2005-05-09 13:45:00,21.11,21.13,21.11,21.12,21400.0,18.6959,18.7137,18.6959,18.7048,21400.0
2005-05-09 13:50:00,21.12,21.12,21.1,21.11,13200.0,18.7048,18.7048,18.6871,18.6959,13200.0
2005-05-09 13:55:00,21.11,21.13,21.11,21.13,48200.0,18.6959,18.7137,18.6959,18.7137,48200.0
2005-05-09 14:00:00,21.13,21.13,21.11,21.12,10600.0,18.7137,18.7137,18.6959,18.7048,10600.0
2005-05-09 14:05:00,21.12,21.13,21.11,21.13,17800.0,18.7048,18.7137,18.6959,18.7137,17800.0
2005-05-09 14:10:00,21.12,21.13,21.11,21.12,24200.0,18.7048,18.7137,18.6959,18.7048,24200.0
2005-05-09 14:15:00,21.13,21.13,21.12,21.13,35800.0,18.7137,18.7137,18.7048,18.7137,35800.0
2005-05-09 14:20:00,21.13,21.13,21.1,21.11,18200.0,18.7137,18.7137,18.6871,18.6959,18200.0
2005-05-09 14:25:00,21.1,21.11,21.1,21.11,18800.0,18.6871,18.6959,18.6871,18.6959,18800.0
2005-05-09 14:30:00,21.11,21.11,21.11,21.11,21400.0,18.6959,18.6959,18.6959,18.6959,21400.0
2005-05-09 14:35:00,21.11,21.11,21.11,21.11,36800.0,18.6959,18.6959,18.6959,18.6959,36800.0
2005-05-09 14:40:00,21.11,21.12,21.11,21.12,55200.0,18.6959,18.7048,18.6959,18.7048,55200.0
2005-05-09 14:45:00,21.12,21.12,21.11,21.11,34000.0,18.7048,18.7048,18.6959,18.6959,34000.0
2005-05-09 14:50:00,21.11,21.14,21.11,21.14,54800.0,18.6959,18.7225,18.6959,18.7225,54800.0
2005-05-09 14:55:00,21.14,21.14,21.13,21.14,28000.0,18.7225,18.7225,18.7137,18.7225,28000.0
2005-05-09 15:00:00,21.13,21.14,21.13,21.14,28200.0,18.7137,18.7225,18.7137,18.7225,28200.0
2005-05-09 15:05:00,21.14,21.14,21.11,21.12,57400.0,18.7225,18.7225,18.6959,18.7048,57400.0
2005-05-09 15:10:00,21.11,21.13,21.11,21.11,22200.0,18.6959,18.7137,18.6959,18.6959,22200.0
2005-05-09 15:15:00,21.11,21.11,21.1,21.11,38600.0,18.6959,18.6959,18.6871,18.6959,38600.0
2005-05-09 15:20:00,21.11,21.11,21.1,21.1,24800.0,18.6959,18.6959,18.6871,18.6871,24800.0
2005-05-09 15:25:00,21.1,21.11,21.09,21.09,47600.0,18.6871,18.6959,18.6782,18.6782,47600.0
2005-05-09 15:30:00,21.09,21.11,21.09,21.11,33200.0,18.6782,18.6959,18.6782,18.6959,33200.0
2005-05-09 15:35:00,21.11,21.12,21.1,21.1,119200.0,18.6959,18.7048,18.6871,18.6871,119200.0
2005-05-09 15:40:00,21.1,21.11,21.09,21.09,85600.0,18.6871,18.6959,18.6782,18.6782,85600.0
2005-05-09 15:45:00,21.09,21.11,21.09,21.1,93200.0,18.6782,18.6959,18.6782,18.6871,93200.0
2005-05-09 15:50:00,21.1,21.1,21.07,21.08,121000.0,18.6871,18.6871,18.6605,18.6694,121000.0
2005-05-09 15:55:00,21.08,21.09,21.05,21.08,224200.0,18.6694,18.6782,18.6428,18.6694,224200.0
2005-05-10 09:30:00,20.9,21.06,20.9,20.98,78600.0,18.51,18.6517,18.51,18.5808,78600.0
2005-05-10 09:35:00,20.98,21.04,20.97,21.03,106800.0,18.5808,18.634,18.572,18.6251,106800.0
2005-05-10 09:40:00,21.04,21.04,21.0,21.02,18200.0,18.634,18.634,18.5985,18.6162,18200.0
2005-05-10 09:45:00,21.02,21.02,20.9,20.9,22000.0,18.6162,18.6162,18.51,18.51,22000.0
2005-05-10 09:50:00,20.91,21.15,20.91,21.03,99000.0,18.5188,18.7314,18.5188,18.6251,99000.0
2005-05-10 09:55:00,21.03,21.12,21.03,21.12,46400.0,18.6251,18.7048,18.6251,18.7048,46400.0
2005-05-10 10:00:00,21.11,21.16,21.1,21.11,70200.0,18.6959,18.7402,18.6871,18.6959,70200.0
2005-05-10 10:05:00,21.11,21.11,21.03,21.03,17000.0,18.6959,18.6959,18.6251,18.6251,17000.0
2005-05-10 10:10:00,21.03,21.06,21.03,21.04,7600.0,18.6251,18.6517,18.6251,18.634,7600.0
2005-05-10 10:15:00,21.06,21.06,20.98,20.98,23800.0,18.6517,18.6517,18.5808,18.5808,23800.0
2005-05-10 10:20:00,20.98,20.99,20.86,20.9,53800.0,18.5808,18.5897,18.4745,18.51,53800.0
2005-05-10 10:25:00,20.87,20.94,20.86,20.93,28400.0,18.4834,18.5454,18.4745,18.5365,28400.0
2005-05-10 10:30:00,20.93,20.93,20.92,20.92,15800.0,18.5365,18.5365,18.5277,18.5277,15800.0
2005-05-10 10:35:00,20.91,20.92,20.9,20.91,25200.0,18.5188,18.5277,18.51,18.5188,25200.0
2005-05-10 10:40:00,20.91,20.91,20.81,20.83,35200.0,18.5188,18.5188,18.4303,18.448,35200.0
2005-05-10 10:45:00,20.83,20.88,20.82,20.88,5000.0,18.448,18.4922,18.4391,18.4922,5000.0
2005-05-10 10:50:00,20.86,20.88,20.86,20.86,7200.0,18.4745,18.4922,18.4745,18.4745,7200.0
2005-05-10 10:55:00,20.86,20.89,20.86,20.88,53800.0,18.4745,18.5011,18.4745,18.4922,53800.0
2005-05-10 11:00:00,20.89,20.93,20.89,20.92,14600.0,18.5011,18.5365,18.5011,18.5277,14600.0
2005-05-10 11:05:00,20.92,20.93,20.91,20.93,11600.0,18.5277,18.5365,18.5188,18.5365,11600.0
2005-05-10 11:10:00,20.92,20.93,20.92,20.92,1000.0,18.5277,18.5365,18.5277,18.5277,1000.0
2005-05-10 11:15:00,20.92,20.96,20.92,20.95,13200.0,18.5277,18.5631,18.5277,18.5542,13200.0
2005-05-10 11:20:00,20.95,20.95,20.93,20.93,9200.0,18.5542,18.5542,18.5365,18.5365,9200.0
2005-05-10 11:25:00,20.93,20.93,20.91,20.91,9200.0,18.5365,18.5365,18.5188,18.5188,9200.0
2005-05-10 11:30:00,20.92,20.93,20.91,20.92,5800.0,18.5277,18.5365,18.5188,18.5277,5800.0
2005-05-10 11:35:00,20.93,20.93,20.91,20.93,17800.0,18.5365,18.5365,18.5188,18.5365,17800.0
2005-05-10 11:40:00,20.93,20.95,20.93,20.94,6600.0,18.5365,18.5542,18.5365,18.5454,6600.0
2005-05-10 11:45:00,20.93,20.96,20.93,20.95,30800.0,18.5365,18.5631,18.5365,18.5542,30800.0
2005-05-10 11:50:00,20.95,20.95,20.88,20.88,22400.0,18.5542,18.5542,18.4922,18.4922,22400.0
2005-05-10 11:55:00,20.89,20.89,20.86,20.86,8200.0,18.5011,18.5011,18.4745,18.4745,8200.0
2005-05-10 12:00:00,20.88,20.96,20.88,20.95,39800.0,18.4922,18.5631,18.4922,18.5542,39800.0
2005-05-10 12:05:00,20.96,20.97,20.96,20.97,8800.0,18.5631,18.572,18.5631,18.572,8800.0
2005-05-10 12:10:00,20.97,20.99,20.97,20.99,17800.0,18.572,18.5897,18.572,18.5897,17800.0
2005-05-10 12:15:00,20.99,21.0,20.99,21.0,14400.0,18.5897,18.5985,18.5897,18.5985,14400.0
2005-05-10 12:20:00,21.02,21.03,21.0,21.02,7000.0,18.6162,18.6251,18.5985,18.6162,7000.0
2005-05-10 12:25:00,21.02,21.03,21.01,21.03,7800.0,18.6162,18.6251,18.6074,18.6251,7800.0
2005-05-10 12:30:00,21.03,21.03,21.0,21.01,17600.0,18.6251,18.6251,18.5985,18.6074,17600.0
2005-05-10 12:35:00,21.0,21.0,21.0,21.0,34800.0,18.5985,18.5985,18.5985,18.5985,34800.0
2005-05-10 12:40:00,21.0,21.0,20.98,20.98,7600.0,18.5985,18.5985,18.5808,18.5808,7600.0
2005-05-10 12:45:00,20.98,21.0,20.98,20.99,12400.0,18.5808,18.5985,18.5808,18.5897,12400.0
2005-05-10 12:50:00,21.0,21.0,20.99,20.99,3600.0,18.5985,18.5985,18.5897,18.5897,3600.0
2005-05-10 12:55:00,20.99,21.0,20.99,20.99,6400.0,18.5897,18.5985,18.5897,18.5897,6400.0
2005-05-10 13:00:00,21.0,21.0,20.97,20.97,5800.0,18.5985,18.5985,18.572,18.572,5800.0
2005-05-10 13:05:00,20.97,21.0,20.97,20.99,22400.0,18.572,18.5985,18.572,18.5897,22400.0
2005-05-10 13:10:00,20.99,21.0,20.98,20.99,8000.0,18.5897,18.5985,18.5808,18.5897,8000.0
2005-05-10 13:15:00,20.99,21.0,20.98,21.0,8200.0,18.5897,18.5985,18.5808,18.5985,8200.0
2005-05-10 13:20:00,21.0,21.0,21.0,21.0,8800.0,18.5985,18.5985,18.5985,18.5985,8800.0
2005-05-10 13:25:00,21.0,21.03,21.0,21.02,45200.0,18.5985,18.6251,18.5985,18.6162,45200.0
2005-05-10 13:30:00,21.02,21.03,21.01,21.02,32600.0,18.6162,18.6251,18.6074,18.6162,32600.0
2005-05-10 13:35:00,21.02,21.02,21.01,21.01,11400.0,18.6162,18.6162,18.6074,18.6074,11400.0
2005-05-10 13:40:00,21.02,21.02,21.0,21.01,39200.0,18.6162,18.6162,18.5985,18.6074,39200.0
2005-05-10 13:45:00,21.02,21.02,21.0,21.0,13200.0,18.6162,18.6162,18.5985,18.5985,13200.0
2005-05-10 13:50:00,21.0,21.02,21.0,21.02,9800.0,18.5985,18.6162,18.5985,18.6162,9800.0
2005-05-10 13:55:00,21.02,21.03,21.01,21.03,19000.0,18.6162,18.6251,18.6074,18.6251,19000.0
2005-05-10 14:00:00,21.03,21.03,20.99,20.99,32000.0,18.6251,18.6251,18.5897,18.5897,32000.0
2005-05-10 14:05:00,20.99,21.0,20.99,21.0,42200.0,18.5897,18.5985,18.5897,18.5985,42200.0
2005-05-10 14:10:00,21.0,21.02,21.0,21.02,10200.0,18.5985,18.6162,18.5985,18.6162,10200.0
2005-05-10 14:15:00,21.02,21.02,21.0,21.0,34200.0,18.6162,18.6162,18.5985,18.5985,34200.0
2005-05-10 14:20:00,21.0,21.01,21.0,21.0,6000.0,18.5985,18.6074,18.5985,18.5985,6000.0
2005-05-10 14:25:00,21.0,21.02,21.0,21.02,12600.0,18.5985,18.6162,18.5985,18.6162,12600.0
2005-05-10 14:30:00,21.02,21.02,21.0,21.0,22800.0,18.6162,18.6162,18.5985,18.5985,22800.0
2005-05-10 14:35:00,21.0,21.02,20.92,20.92,47000.0,18.5985,18.6162,18.5277,18.5277,47000.0
2005-05-10 14:40:00,20.92,20.92,20.85,20.88,28000.0,18.5277,18.5277,18.4657,18.4922,28000.0
2005-05-10 14:45:00,20.88,20.89,20.85,20.86,42400.0,18.4922,18.5011,18.4657,18.4745,42400.0
2005-05-10 14:50:00,20.86,20.88,20.86,20.86,13600.0,18.4745,18.4922,18.4745,18.4745,13600.0
2005-05-10 14:55:00,20.86,20.88,20.85,20.86,25800.0,18.4745,18.4922,18.4657,18.4745,25800.0
2005-05-10 15:00:00,20.86,20.87,20.82,20.82,40000.0,18.4745,18.4834,18.4391,18.4391,40000.0
2005-05-10 15:05:00,20.84,20.86,20.82,20.86,21800.0,18.4568,18.4745,18.4391,18.4745,21800.0
2005-05-10 15:10:00,20.86,20.87,20.83,20.83,42400.0,18.4745,18.4834,18.448,18.448,42400.0
2005-05-10 15:15:00,20.84,20.86,20.82,20.85,41800.0,18.4568,18.4745,18.4391,18.4657,41800.0
2005-05-10 15:20:00,20.85,20.88,20.85,20.88,25000.0,18.4657,18.4922,18.4657,18.4922,25000.0
2005-05-10 15:25:00,20.89,20.9,20.88,20.88,24400.0,18.5011,18.51,18.4922,18.4922,24400.0
2005-05-10 15:30:00,20.89,20.89,20.86,20.86,34400.0,18.5011,18.5011,18.4745,18.4745,34400.0
2005-05-10 15:35:00,20.86,20.86,20.83,20.83,32600.0,18.4745,18.4745,18.448,18.448,32600.0
2005-05-10 15:40:00,20.83,20.86,20.83,20.85,17600.0,18.448,18.4745,18.448,18.4657,17600.0
2005-05-10 15:45:00,20.85,20.86,20.84,20.85,35400.0,18.4657,18.4745,18.4568,18.4657,35400.0
2005-05-10 15:50:00,20.85,20.88,20.85,20.87,130600.0,18.4657,18.4922,18.4657,18.4834,130600.0
2005-05-10 15:55:00,20.87,20.94,20.87,20.91,87800.0,18.4834,18.5454,18.4834,18.5188,87800.0
2005-05-11 09:30:00,20.92,21.1,20.9,21.04,91600.0,18.5277,18.6871,18.51,18.634,91600.0
2005-05-11 09:35:00,21.04,21.08,20.93,20.98,115400.0,18.634,18.6694,18.5365,18.5808,115400.0
2005-05-11 09:40:00,20.99,21.04,20.93,21.03,60800.0,18.5897,18.634,18.5365,18.6251,60800.0
2005-05-11 09:45:00,21.03,21.07,21.03,21.07,27200.0,18.6251,18.6605,18.6251,18.6605,27200.0
2005-05-11 09:50:00,21.07,21.08,21.02,21.03,48600.0,18.6605,18.6694,18.6162,18.6251,48600.0
2005-05-11 09:55:00,21.02,21.06,20.96,21.0,24600.0,18.6162,18.6517,18.5631,18.5985,24600.0
2005-05-11 10:00:00,21.0,21.02,20.96,20.97,62000.0,18.5985,18.6162,18.5631,18.572,62000.0
2005-05-11 10:05:00,20.97,21.0,20.97,21.0,10600.0,18.572,18.5985,18.572,18.5985,10600.0
2005-05-11 10:10:00,21.0,21.03,20.98,21.02,31000.0,18.5985,18.6251,18.5808,18.6162,31000.0
2005-05-11 10:15:00,21.02,21.02,20.99,21.02,11400.0,18.6162,18.6162,18.5897,18.6162,11400.0
2005-05-11 10:20:00,21.02,21.07,21.02,21.06,40200.0,18.6162,18.6605,18.6162,18.6517,40200.0
2005-05-11 10:25:00,21.06,21.06,21.0,21.02,13800.0,18.6517,18.6517,18.5985,18.6162,13800.0
2005-05-11 10:30:00,21.03,21.08,20.97,20.98,46800.0,18.6251,18.6694,18.572,18.5808,46800.0
2005-05-11 10:35:00,20.98,21.04,20.98,21.02,206000.0,18.5808,18.634,18.5808,18.6162,206000.0
2005-05-11 10:40:00,21.01,21.03,20.99,21.03,14800.0,18.6074,18.6251,18.5897,18.6251,14800.0
2005-05-11 10:45:00,21.0,21.02,20.98,21.0,18000.0,18.5985,18.6162,18.5808,18.5985,18000.0
2005-05-11 10:50:00,21.0,21.0,20.92,20.92,28800.0,18.5985,18.5985,18.5277,18.5277,28800.0
2005-05-11 10:55:00,20.91,20.97,20.91,20.96,10400.0,18.5188,18.572,18.5188,18.5631,10400.0
2005-05-11 11:00:00,20.96,20.96,20.9,20.93,24400.0,18.5631,18.5631,18.51,18.5365,24400.0
2005-05-11 11:05:00,20.93,20.95,20.91,20.92,11200.0,18.5365,18.5542,18.5188,18.5277,11200.0
2005-05-11 11:10:00,20.91,20.93,20.88,20.93,41200.0,18.5188,18.5365,18.4922,18.5365,41200.0
2005-05-11 11:15:00,20.93,20.95,20.93,20.93,11600.0,18.5365,18.5542,18.5365,18.5365,11600.0
2005-05-11 11:20:00,20.93,20.95,20.93,20.95,9600.0,18.5365,18.5542,18.5365,18.5542,9600.0
2005-05-11 11:25:00,20.95,20.97,20.95,20.96,7400.0,18.5542,18.572,18.5542,18.5631,7400.0
2005-05-11 11:30:00,20.97,21.01,20.97,21.0,43000.0,18.572,18.6074,18.572,18.5985,43000.0
2005-05-11 11:35:00,21.0,21.02,20.96,21.0,101800.0,18.5985,18.6162,18.5631,18.5985,101800.0
2005-05-11 11:40:00,20.99,21.02,20.99,21.02,70200.0,18.5897,18.6162,18.5897,18.6162,70200.0
2005-05-11 11:45:00,21.01,21.03,21.01,21.03,9800.0,18.6074,18.6251,18.6074,18.6251,9800.0
2005-05-11 11:50:00,21.02,21.03,21.02,21.02,15000.0,18.6162,18.6251,18.6162,18.6162,15000.0
2005-05-11 11:55:00,21.02,21.03,21.0,21.03,5800.0,18.6162,18.6251,18.5985,18.6251,5800.0
2005-05-11 12:00:00,21.03,21.03,21.01,21.03,12200.0,18.6251,18.6251,18.6074,18.6251,12200.0
2005-05-11 12:05:00,21.02,21.02,20.85,20.99,67200.0,18.6162,18.6162,18.4657,18.5897,67200.0
2005-05-11 12:10:00,20.97,21.01,20.9,21.0,42000.0,18.572,18.6074,18.51,18.5985,42000.0
2005-05-11 12:15:00,21.0,21.01,20.96,20.97,24800.0,18.5985,18.6074,18.5631,18.572,24800.0
2005-05-11 12:20:00,20.97,20.98,20.95,20.95,17000.0,18.572,18.5808,18.5542,18.5542,17000.0
2005-05-11 12:25:00,20.96,20.98,20.95,20.95,5400.0,18.5631,18.5808,18.5542,18.5542,5400.0
2005-05-11 12:30:00,20.95,20.95,20.93,20.93,3600.0,18.5542,18.5542,18.5365,18.5365,3600.0
2005-05-11 12:35:00,20.93,20.93,20.92,20.92,3600.0,18.5365,18.5365,18.5277,18.5277,3600.0
2005-05-11 12:40:00,20.9,20.93,20.9,20.92,3000.0,18.51,18.5365,18.51,18.5277,3000.0
2005-05-11 12:45:00,20.93,20.93,20.9,20.91,8800.0,18.5365,18.5365,18.51,18.5188,8800.0
2005-05-11 12:50:00,20.91,20.91,20.9,20.9,9800.0,18.5188,18.5188,18.51,18.51,9800.0
2005-05-11 12:55:00,20.91,20.91,20.89,20.89,15000.0,18.5188,18.5188,18.5011,18.5011,15000.0
2005-05-11 13:00:00,20.9,20.92,20.87,20.87,28200.0,18.51,18.5277,18.4834,18.4834,28200.0
2005-05-11 13:05:00,20.89,20.91,20.89,20.9,18200.0,18.5011,18.5188,18.5011,18.51,18200.0
2005-05-11 13:10:00,20.92,20.94,20.9,20.93,17600.0,18.5277,18.5454,18.51,18.5365,17600.0
2005-05-11 13:15:00,20.93,20.93,20.9,20.92,39000.0,18.5365,18.5365,18.51,18.5277,39000.0
2005-05-11 13:20:00,20.93,20.93,20.92,20.92,31800.0,18.5365,18.5365,18.5277,18.5277,31800.0
2005-05-11 13:25:00,20.91,20.92,20.89,20.89,13600.0,18.5188,18.5277,18.5011,18.5011,13600.0
2005-05-11 13:30:00,20.89,20.9,20.89,20.89,11600.0,18.5011,18.51,18.5011,18.5011,11600.0
2005-05-11 13:35:00,20.88,20.89,20.86,20.88,11400.0,18.4922,18.5011,18.4745,18.4922,11400.0
2005-05-11 13:40:00,20.86,20.87,20.86,20.86,4000.0,18.4745,18.4834,18.4745,18.4745,4000.0
2005-05-11 13:45:00,20.87,20.88,20.83,20.88,9000.0,18.4834,18.4922,18.448,18.4922,9000.0
2005-05-11 13:50:00,20.89,20.9,20.86,20.87,12000.0,18.5011,18.51,18.4745,18.4834,12000.0
2005-05-11 13:55:00,20.88,20.9,20.86,20.9,4200.0,18.4922,18.51,18.4745,18.51,4200.0
2005-05-11 14:00:00,20.9,20.9,20.9,20.9,10600.0,18.51,18.51,18.51,18.51,10600.0
2005-05-11 14:05:00,20.9,20.92,20.9,20.9,21600.0,18.51,18.5277,18.51,18.51,21600.0
2005-05-11 14:10:00,20.9,21.0,20.9,20.97,31400.0,18.51,18.5985,18.51,18.572,31400.0
2005-05-11 14:15:00,20.98,21.02,20.98,21.02,79800.0,18.5808,18.6162,18.5808,18.6162,79800.0
2005-05-11 14:20:00,21.03,21.1,21.0,21.1,83800.0,18.6251,18.6871,18.5985,18.6871,83800.0
2005-05-11 14:25:00,21.1,21.1,21.04,21.04,51600.0,18.6871,18.6871,18.634,18.634,51600.0
2005-05-11 14:30:00,21.05,21.07,21.05,21.05,14400.0,18.6428,18.6605,18.6428,18.6428,14400.0
2005-05-11 14:35:00,21.05,21.05,21.02,21.04,25200.0,18.6428,18.6428,18.6162,18.634,25200.0
2005-05-11 14:40:00,21.02,21.03,21.01,21.01,12000.0,18.6162,18.6251,18.6074,18.6074,12000.0
2005-05-11 14:45:00,21.02,21.03,20.99,21.0,31400.0,18.6162,18.6251,18.5897,18.5985,31400.0
2005-05-11 14:50:00,21.02,21.03,20.99,21.0,15200.0,18.6162,18.6251,18.5897,18.5985,15200.0
2005-05-11 14:55:00,21.0,21.02,20.94,20.97,52000.0,18.5985,18.6162,18.5454,18.572,52000.0
2005-05-11 15:00:00,20.97,20.99,20.96,20.98,12000.0,18.572,18.5897,18.5631,18.5808,12000.0
2005-05-11 15:05:00,20.96,20.98,20.96,20.98,9000.0,18.5631,18.5808,18.5631,18.5808,9000.0
2005-05-11 15:10:00,20.98,20.98,20.95,20.95,26000.0,18.5808,18.5808,18.5542,18.5542,26000.0
2005-05-11 15:15:00,20.96,20.96,20.95,20.95,33200.0,18.5631,18.5631,18.5542,18.5542,33200.0
2005-05-11 15:20:00,20.95,20.97,20.95,20.95,23800.0,18.5542,18.572,18.5542,18.5542,23800.0
2005-05-11 15:25:00,20.95,21.0,20.95,21.0,32800.0,18.5542,18.5985,18.5542,18.5985,32800.0
2005-05-11 15:30:00,21.0,21.01,20.98,21.01,37000.0,18.5985,18.6074,18.5808,18.6074,37000.0
2005-05-11 15:35:00,21.02,21.03,20.96,21.0,24000.0,18.6162,18.6251,18.5631,18.5985,24000.0
2005-05-11 15:40:00,21.0,21.02,20.98,21.0,23000.0,18.5985,18.6162,18.5808,18.5985,23000.0
2005-05-11 15:45:00,21.0,21.02,20.98,21.0,16000.0,18.5985,18.6162,18.5808,18.5985,16000.0
2005-05-11 15:50:00,21.0,21.05,21.0,21.04,50000.0,18.5985,18.6428,18.5985,18.634,50000.0
2005-05-11 15:55:00,21.05,21.05,20.98,21.01,107000.0,18.6428,18.6428,18.5808,18.6074,107000.0
2005-05-12 09:30:00,21.05,21.15,21.05,21.14,96200.0,18.6428,18.7314,18.6428,18.7225,96200.0
2005-05-12 09:35:00,21.08,21.13,21.07,21.09,21000.0,18.6694,18.7137,18.6605,18.6782,21000.0
2005-05-12 09:40:00,21.11,21.13,21.05,21.08,49000.0,18.6959,18.7137,18.6428,18.6694,49000.0
2005-05-12 09:45:00,21.08,21.13,21.08,21.08,16200.0,18.6694,18.7137,18.6694,18.6694,16200.0
2005-05-12 09:50:00,21.1,21.14,21.09,21.11,28200.0,18.6871,18.7225,18.6782,18.6959,28200.0
2005-05-12 09:55:00,21.12,21.13,21.05,21.06,30400.0,18.7048,18.7137,18.6428,18.6517,30400.0
2005-05-12 10:00:00,21.06,21.08,21.06,21.06,18800.0,18.6517,18.6694,18.6517,18.6517,18800.0
2005-05-12 10:05:00,21.06,21.13,21.06,21.13,41200.0,18.6517,18.7137,18.6517,18.7137,41200.0
2005-05-12 10:10:00,21.11,21.19,21.11,21.18,21200.0,18.6959,18.7668,18.6959,18.7579,21200.0
2005-05-12 10:15:00,21.19,21.24,21.19,21.23,35800.0,18.7668,18.8111,18.7668,18.8022,35800.0
2005-05-12 10:20:00,21.24,21.24,21.23,21.24,9800.0,18.8111,18.8111,18.8022,18.8111,9800.0
2005-05-12 10:25:00,21.24,21.25,21.21,21.23,17000.0,18.8111,18.8199,18.7845,18.8022,17000.0
2005-05-12 10:30:00,21.23,21.25,21.23,21.25,28600.0,18.8022,18.8199,18.8022,18.8199,28600.0
2005-05-12 10:35:00,21.25,21.32,21.25,21.3,71600.0,18.8199,18.8819,18.8199,18.8642,71600.0
2005-05-12 10:40:00,21.3,21.32,21.25,21.25,24200.0,18.8642,18.8819,18.8199,18.8199,24200.0
2005-05-12 10:45:00,21.25,21.28,21.23,21.24,66800.0,18.8199,18.8465,18.8022,18.8111,66800.0
2005-05-12 10:50:00,21.24,21.26,21.24,21.25,29800.0,18.8111,18.8288,18.8111,18.8199,29800.0
2005-05-12 10:55:00,21.25,21.25,21.15,21.21,120200.0,18.8199,18.8199,18.7314,18.7845,120200.0
2005-05-12 11:00:00,21.21,21.23,21.15,21.21,32800.0,18.7845,18.8022,18.7314,18.7845,32800.0
2005-05-12 11:05:00,21.2,21.21,21.12,21.16,22800.0,18.7757,18.7845,18.7048,18.7402,22800.0
2005-05-12 11:10:00,21.16,21.18,21.11,21.16,27400.0,18.7402,18.7579,18.6959,18.7402,27400.0
2005-05-12 11:15:00,21.15,21.19,21.15,21.16,31200.0,18.7314,18.7668,18.7314,18.7402,31200.0
2005-05-12 11:20:00,21.18,21.3,21.15,21.16,75800.0,18.7579,18.8642,18.7314,18.7402,75800.0
2005-05-12 11:25:00,21.16,21.23,21.16,21.23,20000.0,18.7402,18.8022,18.7402,18.8022,20000.0
2005-05-12 11:30:00,21.2,21.23,21.13,21.15,36600.0,18.7757,18.8022,18.7137,18.7314,36600.0
2005-05-12 11:35:00,21.15,21.17,21.15,21.16,23400.0,18.7314,18.7491,18.7314,18.7402,23400.0
2005-05-12 11:40:00,21.16,21.17,21.14,21.14,19200.0,18.7402,18.7491,18.7225,18.7225,19200.0
2005-05-12 11:45:00,21.14,21.15,21.09,21.14,33600.0,18.7225,18.7314,18.6782,18.7225,33600.0
2005-05-12 11:50:00,21.13,21.17,21.12,21.15,48000.0,18.7137,18.7491,18.7048,18.7314,48000.0
2005-05-12 11:55:00,21.15,21.21,21.14,21.21,42800.0,18.7314,18.7845,18.7225,18.7845,42800.0
2005-05-12 12:00:00,21.22,21.23,21.18,21.18,18600.0,18.7934,18.8022,18.7579,18.7579,18600.0
2005-05-12 12:05:00,21.18,21.21,21.15,21.18,22600.0,18.7579,18.7845,18.7314,18.7579,22600.0
2005-05-12 12:10:00,21.18,21.2,21.15,21.17,31800.0,18.7579,18.7757,18.7314,18.7491,31800.0
2005-05-12 12:15:00,21.15,21.18,21.15,21.16,8200.0,18.7314,18.7579,18.7314,18.7402,8200.0
2005-05-12 12:20:00,21.15,21.18,21.15,21.18,51000.0,18.7314,18.7579,18.7314,18.7579,51000.0
2005-05-12 12:25:00,21.17,21.18,21.15,21.15,10600.0,18.7491,18.7579,18.7314,18.7314,10600.0
2005-05-12 12:30:00,21.17,21.17,21.15,21.16,30000.0,18.7491,18.7491,18.7314,18.7402,30000.0
2005-05-12 12:35:00,21.15,21.17,21.11,21.13,16600.0,18.7314,18.7491,18.6959,18.7137,16600.0
2005-05-12 12:40:00,21.11,21.11,21.1,21.1,3600.0,18.6959,18.6959,18.6871,18.6871,3600.0
2005-05-12 12:45:00,21.1,21.11,21.09,21.09,17400.0,18.6871,18.6959,18.6782,18.6782,17400.0
2005-05-12 12:50:00,21.09,21.12,21.09,21.1,42200.0,18.6782,18.7048,18.6782,18.6871,42200.0
2005-05-12 12:55:00,21.1,21.1,21.06,21.06,30000.0,18.6871,18.6871,18.6517,18.6517,30000.0
2005-05-12 13:00:00,21.07,21.07,21.05,21.06,16000.0,18.6605,18.6605,18.6428,18.6517,16000.0
2005-05-12 13:05:00,21.05,21.09,21.05,21.09,21800.0,18.6428,18.6782,18.6428,18.6782,21800.0
2005-05-12 13:10:00,21.07,21.09,21.07,21.08,15200.0,18.6605,18.6782,18.6605,18.6694,15200.0
2005-05-12 13:15:00,21.08,21.12,21.08,21.11,36600.0,18.6694,18.7048,18.6694,18.6959,36600.0
2005-05-12 13:20:00,21.11,21.13,21.1,21.13,32600.0,18.6959,18.7137,18.6871,18.7137,32600.0
2005-05-12 13:25:00,21.13,21.13,21.12,21.13,3400.0,18.7137,18.7137,18.7048,18.7137,3400.0
2005-05-12 13:30:00,21.13,21.15,21.13,21.13,15200.0,18.7137,18.7314,18.7137,18.7137,15200.0
2005-05-12 13:35:00,21.13,21.15,21.13,21.15,20600.0,18.7137,18.7314,18.7137,18.7314,20600.0
2005-05-12 13:40:00,21.15,21.16,21.13,21.16,16000.0,18.7314,18.7402,18.7137,18.7402,16000.0
2005-05-12 13:45:00,21.14,21.15,21.13,21.15,11600.0,18.7225,18.7314,18.7137,18.7314,11600.0
2005-05-12 13:50:00,21.15,21.16,21.13,21.14,15800.0,18.7314,18.7402,18.7137,18.7225,15800.0
2005-05-12 13:55:00,21.13,21.18,21.13,21.17,25800.0,18.7137,18.7579,18.7137,18.7491,25800.0
2005-05-12 14:00:00,21.18,21.18,21.17,21.18,3600.0,18.7579,18.7579,18.7491,18.7579,3600.0
2005-05-12 14:05:00,21.18,21.19,21.15,21.17,102400.0,18.7579,18.7668,18.7314,18.7491,102400.0
2005-05-12 14:10:00,21.17,21.19,21.15,21.19,231800.0,18.7491,18.7668,18.7314,18.7668,231800.0
2005-05-12 14:15:00,21.18,21.2,21.17,21.18,41200.0,18.7579,18.7757,18.7491,18.7579,41200.0
2005-05-12 14:20:00,21.18,21.19,21.16,21.17,53400.0,18.7579,18.7668,18.7402,18.7491,53400.0
2005-05-12 14:25:00,21.18,21.19,21.15,21.18,46400.0,18.7579,18.7668,18.7314,18.7579,46400.0
2005-05-12 14:30:00,21.18,21.2,21.16,21.17,86200.0,18.7579,18.7757,18.7402,18.7491,86200.0
2005-05-12 14:35:00,21.15,21.18,21.15,21.18,21400.0,18.7314,18.7579,18.7314,18.7579,21400.0
2005-05-12 14:40:00,21.18,21.19,21.11,21.16,55400.0,18.7579,18.7668,18.6959,18.7402,55400.0
2005-05-12 14:45:00,21.15,21.17,21.14,21.17,53200.0,18.7314,18.7491,18.7225,18.7491,53200.0
2005-05-12 14:50:00,21.17,21.19,21.15,21.18,39800.0,18.7491,18.7668,18.7314,18.7579,39800.0
2005-05-12 14:55:00,21.18,21.18,21.17,21.18,20800.0,18.7579,18.7579,18.7491,18.7579,20800.0
2005-05-12 15:00:00,21.18,21.19,21.17,21.17,43000.0,18.7579,18.7668,18.7491,18.7491,43000.0
2005-05-12 15:05:00,21.18,21.21,21.18,21.21,23000.0,18.7579,18.7845,18.7579,18.7845,23000.0
2005-05-12 15:10:00,21.21,21.21,21.19,21.2,96200.0,18.7845,18.7845,18.7668,18.7757,96200.0
2005-05-12 15:15:00,21.2,21.2,21.17,21.18,44800.0,18.7757,18.7757,18.7491,18.7579,44800.0
2005-05-12 15:20:00,21.18,21.18,21.11,21.16,42800.0,18.7579,18.7579,18.6959,18.7402,42800.0
2005-05-12 15:25:00,21.16,21.18,21.11,21.16,34600.0,18.7402,18.7579,18.6959,18.7402,34600.0
2005-05-12 15:30:00,21.16,21.17,21.13,21.15,24800.0,18.7402,18.7491,18.7137,18.7314,24800.0
2005-05-12 15:35:00,21.15,21.18,21.13,21.17,58000.0,18.7314,18.7579,18.7137,18.7491,58000.0
2005-05-12 15:40:00,21.18,21.18,21.18,21.18,21600.0,18.7579,18.7579,18.7579,18.7579,21600.0
2005-05-12 15:45:00,21.18,21.21,21.18,21.2,21800.0,18.7579,18.7845,18.7579,18.7757,21800.0
2005-05-12 15:50:00,21.2,21.2,21.18,21.18,25000.0,18.7757,18.7757,18.7579,18.7579,25000.0
2005-05-12 15:55:00,21.18,21.21,21.16,21.18,83400.0,18.7579,18.7845,18.7402,18.7579,83400.0
2005-05-13 09:30:00,21.29,21.38,21.17,21.26,74600.0,18.8554,18.9351,18.7491,18.8288,74600.0
2005-05-13 09:35:00,21.24,21.34,21.24,21.34,26200.0,18.8111,18.8996,18.8111,18.8996,26200.0
2005-05-13 09:40:00,21.33,21.35,21.25,21.28,106800.0,18.8908,18.9085,18.8199,18.8465,106800.0
2005-05-13 09:45:00,21.3,21.32,21.28,21.3,22200.0,18.8642,18.8819,18.8465,18.8642,22200.0
2005-05-13 09:50:00,21.31,21.35,21.28,21.29,48000.0,18.8731,18.9085,18.8465,18.8554,48000.0
2005-05-13 09:55:00,21.29,21.37,21.29,21.36,39000.0,18.8554,18.9262,18.8554,18.9174,39000.0
2005-05-13 10:00:00,21.37,21.37,21.27,21.27,36400.0,18.9262,18.9262,18.8376,18.8376,36400.0
2005-05-13 10:05:00,21.26,21.38,21.26,21.38,54400.0,18.8288,18.9351,18.8288,18.9351,54400.0
2005-05-13 10:10:00,21.36,21.42,21.32,21.38,47200.0,18.9174,18.9705,18.8819,18.9351,47200.0
2005-05-13 10:15:00,21.38,21.4,21.35,21.36,35200.0,18.9351,18.9528,18.9085,18.9174,35200.0
2005-05-13 10:20:00,21.35,21.35,21.29,21.29,26200.0,18.9085,18.9085,18.8554,18.8554,26200.0
2005-05-13 10:25:00,21.29,21.34,21.25,21.28,39400.0,18.8554,18.8996,18.8199,18.8465,39400.0
2005-05-13 10:30:00,21.27,21.33,21.27,21.3,46200.0,18.8376,18.8908,18.8376,18.8642,46200.0
2005-05-13 10:35:00,21.3,21.33,21.29,21.31,36200.0,18.8642,18.8908,18.8554,18.8731,36200.0
2005-05-13 10:40:00,21.32,21.43,21.31,21.43,33000.0,18.8819,18.9794,18.8731,18.9794,33000.0
2005-05-13 10:45:00,21.43,21.48,21.43,21.46,35600.0,18.9794,19.0236,18.9794,19.0059,35600.0
2005-05-13 10:50:00,21.46,21.49,21.45,21.49,57200.0,19.0059,19.0325,18.9971,19.0325,57200.0
2005-05-13 10:55:00,21.48,21.53,21.46,21.53,49000.0,19.0236,19.0679,19.0059,19.0679,49000.0
2005-05-13 11:00:00,21.53,21.58,21.53,21.58,48400.0,19.0679,19.1122,19.0679,19.1122,48400.0
2005-05-13 11:05:00,21.58,21.6,21.54,21.6,59600.0,19.1122,19.1299,19.0768,19.1299,59600.0
2005-05-13 11:10:00,21.59,21.61,21.57,21.6,26600.0,19.1211,19.1388,19.1033,19.1299,26600.0
2005-05-13 11:15:00,21.6,21.61,21.52,21.53,25000.0,19.1299,19.1388,19.0591,19.0679,25000.0
2005-05-13 11:20:00,21.54,21.67,21.54,21.67,50400.0,19.0768,19.1919,19.0768,19.1919,50400.0
2005-05-13 11:25:00,21.66,21.75,21.65,21.74,52200.0,19.1831,19.2628,19.1742,19.2539,52200.0
2005-05-13 11:30:00,21.74,21.74,21.7,21.72,64000.0,19.2539,19.2539,19.2185,19.2362,64000.0
2005-05-13 11:35:00,21.72,21.73,21.66,21.68,39400.0,19.2362,19.245,19.1831,19.2008,39400.0
2005-05-13 11:40:00,21.68,21.7,21.66,21.66,21600.0,19.2008,19.2185,19.1831,19.1831,21600.0
2005-05-13 11:45:00,21.66,21.68,21.66,21.68,19000.0,19.1831,19.2008,19.1831,19.2008,19000.0
2005-05-13 11:50:00,21.67,21.68,21.67,21.67,29200.0,19.1919,19.2008,19.1919,19.1919,29200.0
2005-05-13 11:55:00,21.67,21.68,21.64,21.64,47200.0,19.1919,19.2008,19.1653,19.1653,47200.0
2005-05-13 12:00:00,21.65,21.66,21.64,21.65,34800.0,19.1742,19.1831,19.1653,19.1742,34800.0
2005-05-13 12:05:00,21.65,21.67,21.65,21.66,23400.0,19.1742,19.1919,19.1742,19.1831,23400.0
2005-05-13 12:10:00,21.66,21.66,21.64,21.65,25800.0,19.1831,19.1831,19.1653,19.1742,25800.0
2005-05-13 12:15:00,21.65,21.65,21.63,21.65,56400.0,19.1742,19.1742,19.1565,19.1742,56400.0
2005-05-13 12:20:00,21.65,21.66,21.64,21.65,47800.0,19.1742,19.1831,19.1653,19.1742,47800.0
2005-05-13 12:25:00,21.65,21.65,21.63,21.63,25600.0,19.1742,19.1742,19.1565,19.1565,25600.0
2005-05-13 12:30:00,21.63,21.64,21.57,21.57,15400.0,19.1565,19.1653,19.1033,19.1033,15400.0
2005-05-13 12:35:00,21.57,21.58,21.53,21.53,39200.0,19.1033,19.1122,19.0679,19.0679,39200.0
2005-05-13 12:40:00,21.55,21.55,21.52,21.53,30400.0,19.0856,19.0856,19.0591,19.0679,30400.0
2005-05-13 12:45:00,21.53,21.55,21.52,21.53,22200.0,19.0679,19.0856,19.0591,19.0679,22200.0
2005-05-13 12:50:00,21.53,21.55,21.52,21.55,40600.0,19.0679,19.0856,19.0591,19.0856,40600.0
2005-05-13 12:55:00,21.55,21.56,21.55,21.55,44400.0,19.0856,19.0945,19.0856,19.0856,44400.0
2005-05-13 13:00:00,21.56,21.56,21.55,21.55,11600.0,19.0945,19.0945,19.0856,19.0856,11600.0
2005-05-13 13:05:00,21.55,21.58,21.55,21.58,30000.0,19.0856,19.1122,19.0856,19.1122,30000.0
2005-05-13 13:10:00,21.58,21.6,21.58,21.59,16000.0,19.1122,19.1299,19.1122,19.1211,16000.0
2005-05-13 13:15:00,21.6,21.6,21.58,21.58,21600.0,19.1299,19.1299,19.1122,19.1122,21600.0
2005-05-13 13:20:00,21.58,21.6,21.58,21.59,10400.0,19.1122,19.1299,19.1122,19.1211,10400.0
2005-05-13 13:25:00,21.59,21.6,21.57,21.59,26000.0,19.1211,19.1299,19.1033,19.1211,26000.0
2005-05-13 13:30:00,21.58,21.59,21.55,21.55,45600.0,19.1122,19.1211,19.0856,19.0856,45600.0
2005-05-13 13:35:00,21.55,21.56,21.54,21.54,67400.0,19.0856,19.0945,19.0768,19.0768,67400.0
2005-05-13 13:40:00,21.54,21.56,21.54,21.55,102800.0,19.0768,19.0945,19.0768,19.0856,102800.0
2005-05-13 13:45:00,21.55,21.6,21.54,21.6,42000.0,19.0856,19.1299,19.0768,19.1299,42000.0
2005-05-13 13:50:00,21.6,21.6,21.54,21.55,21600.0,19.1299,19.1299,19.0768,19.0856,21600.0
2005-05-13 13:55:00,21.54,21.58,21.52,21.55,38600.0,19.0768,19.1122,19.0591,19.0856,38600.0
2005-05-13 14:00:00,21.55,21.58,21.55,21.58,12800.0,19.0856,19.1122,19.0856,19.1122,12800.0
2005-05-13 14:05:00,21.58,21.58,21.55,21.56,23000.0,19.1122,19.1122,19.0856,19.0945,23000.0
2005-05-13 14:10:00,21.57,21.57,21.52,21.53,23600.0,19.1033,19.1033,19.0591,19.0679,23600.0
2005-05-13 14:15:00,21.53,21.53,21.5,21.5,39800.0,19.0679,19.0679,19.0413,19.0413,39800.0
2005-05-13 14:20:00,21.5,21.54,21.5,21.53,67800.0,19.0413,19.0768,19.0413,19.0679,67800.0
2005-05-13 14:25:00,21.52,21.53,21.5,21.52,22000.0,19.0591,19.0679,19.0413,19.0591,22000.0
2005-05-13 14:30:00,21.52,21.52,21.48,21.5,63400.0,19.0591,19.0591,19.0236,19.0413,63400.0
2005-05-13 14:35:00,21.49,21.53,21.42,21.53,59400.0,19.0325,19.0679,18.9705,19.0679,59400.0
2005-05-13 14:40:00,21.52,21.53,21.46,21.47,38800.0,19.0591,19.0679,19.0059,19.0148,38800.0
2005-05-13 14:45:00,21.47,21.49,21.42,21.43,59400.0,19.0148,19.0325,18.9705,18.9794,59400.0
2005-05-13 14:50:00,21.43,21.47,21.43,21.47,37800.0,18.9794,19.0148,18.9794,19.0148,37800.0
2005-05-13 14:55:00,21.47,21.49,21.46,21.46,35800.0,19.0148,19.0325,19.0059,19.0059,35800.0
2005-05-13 15:00:00,21.46,21.5,21.46,21.47,53000.0,19.0059,19.0413,19.0059,19.0148,53000.0
2005-05-13 15:05:00,21.47,21.53,21.47,21.52,96600.0,19.0148,19.0679,19.0148,19.0591,96600.0
2005-05-13 15:10:00,21.52,21.54,21.5,21.5,62400.0,19.0591,19.0768,19.0413,19.0413,62400.0
2005-05-13 15:15:00,21.5,21.51,21.45,21.5,38600.0,19.0413,19.0502,18.9971,19.0413,38600.0
2005-05-13 15:20:00,21.51,21.56,21.5,21.5,50600.0,19.0502,19.0945,19.0413,19.0413,50600.0
2005-05-13 15:25:00,21.5,21.55,21.5,21.55,35800.0,19.0413,19.0856,19.0413,19.0856,35800.0
2005-05-13 15:30:00,21.55,21.55,21.52,21.52,39600.0,19.0856,19.0856,19.0591,19.0591,39600.0
2005-05-13 15:35:00,21.52,21.55,21.51,21.54,39000.0,19.0591,19.0856,19.0502,19.0768,39000.0
2005-05-13 15:40:00,21.55,21.56,21.52,21.52,35200.0,19.0856,19.0945,19.0591,19.0591,35200.0
2005-05-13 15:45:00,21.52,21.6,21.52,21.54,45000.0,19.0591,19.1299,19.0591,19.0768,45000.0
2005-05-13 15:50:00,21.54,21.57,21.49,21.54,131600.0,19.0768,19.1033,19.0325,19.0768,131600.0
2005-05-13 15:55:00,21.54,21.61,21.53,21.61,173600.0,19.0768,19.1388,19.0679,19.1388,173600.0
2005-05-16 09:30:00,21.6,21.66,21.48,21.55,45400.0,19.1299,19.1831,19.0236,19.0856,45400.0
2005-05-16 09:35:00,21.55,21.59,21.55,21.59,64200.0,19.0856,19.1211,19.0856,19.1211,64200.0
2005-05-16 09:40:00,21.59,21.59,21.56,21.57,25400.0,19.1211,19.1211,19.0945,19.1033,25400.0
2005-05-16 09:45:00,21.58,21.63,21.57,21.57,30600.0,19.1122,19.1565,19.1033,19.1033,30600.0
2005-05-16 09:50:00,21.56,21.58,21.54,21.54,28800.0,19.0945,19.1122,19.0768,19.0768,28800.0
2005-05-16 09:55:00,21.54,21.55,21.54,21.54,30000.0,19.0768,19.0856,19.0768,19.0768,30000.0
2005-05-16 10:00:00,21.54,21.6,21.52,21.58,33400.0,19.0768,19.1299,19.0591,19.1122,33400.0
2005-05-16 10:05:00,21.58,21.58,21.55,21.57,34200.0,19.1122,19.1122,19.0856,19.1033,34200.0
2005-05-16 10:10:00,21.57,21.59,21.55,21.59,10200.0,19.1033,19.1211,19.0856,19.1211,10200.0
2005-05-16 10:15:00,21.57,21.67,21.57,21.64,28600.0,19.1033,19.1919,19.1033,19.1653,28600.0
2005-05-16 10:20:00,21.63,21.64,21.62,21.62,11800.0,19.1565,19.1653,19.1476,19.1476,11800.0
2005-05-16 10:25:00,21.62,21.64,21.61,21.64,20000.0,19.1476,19.1653,19.1388,19.1653,20000.0
2005-05-16 10:30:00,21.64,21.64,21.6,21.61,11600.0,19.1653,19.1653,19.1299,19.1388,11600.0
2005-05-16 10:35:00,21.6,21.63,21.6,21.61,36000.0,19.1299,19.1565,19.1299,19.1388,36000.0
2005-05-16 10:40:00,21.61,21.65,21.61,21.65,25800.0,19.1388,19.1742,19.1388,19.1742,25800.0
2005-05-16 10:45:00,21.65,21.65,21.63,21.63,29000.0,19.1742,19.1742,19.1565,19.1565,29000.0
2005-05-16 10:50:00,21.63,21.64,21.62,21.62,12800.0,19.1565,19.1653,19.1476,19.1476,12800.0
2005-05-16 10:55:00,21.62,21.63,21.61,21.61,14400.0,19.1476,19.1565,19.1388,19.1388,14400.0
2005-05-16 11:00:00,21.63,21.63,21.6,21.61,9200.0,19.1565,19.1565,19.1299,19.1388,9200.0
2005-05-16 11:05:00,21.6,21.63,21.6,21.63,14200.0,19.1299,19.1565,19.1299,19.1565,14200.0
2005-05-16 11:10:00,21.63,21.64,21.61,21.63,17000.0,19.1565,19.1653,19.1388,19.1565,17000.0
2005-05-16 11:15:00,21.63,21.64,21.61,21.64,19600.0,19.1565,19.1653,19.1388,19.1653,19600.0
2005-05-16 11:20:00,21.64,21.67,21.64,21.65,61600.0,19.1653,19.1919,19.1653,19.1742,61600.0
2005-05-16 11:25:00,21.65,21.65,21.62,21.63,24600.0,19.1742,19.1742,19.1476,19.1565,24600.0
2005-05-16 11:30:00,21.62,21.64,21.61,21.63,9600.0,19.1476,19.1653,19.1388,19.1565,9600.0
2005-05-16 11:35:00,21.61,21.64,21.6,21.64,16200.0,19.1388,19.1653,19.1299,19.1653,16200.0
2005-05-16 11:40:00,21.63,21.64,21.63,21.64,21000.0,19.1565,19.1653,19.1565,19.1653,21000.0
2005-05-16 11:45:00,21.64,21.64,21.64,21.64,25000.0,19.1653,19.1653,19.1653,19.1653,25000.0
2005-05-16 11:50:00,21.64,21.64,21.64,21.64,17600.0,19.1653,19.1653,19.1653,19.1653,17600.0
2005-05-16 11:55:00,21.64,21.64,21.64,21.64,147600.0,19.1653,19.1653,19.1653,19.1653,147600.0
2005-05-16 12:00:00,21.64,21.67,21.63,21.65,22400.0,19.1653,19.1919,19.1565,19.1742,22400.0
2005-05-16 12:05:00,21.65,21.65,21.64,21.64,5800.0,19.1742,19.1742,19.1653,19.1653,5800.0
2005-05-16 12:10:00,21.64,21.65,21.64,21.64,11000.0,19.1653,19.1742,19.1653,19.1653,11000.0
2005-05-16 12:15:00,21.64,21.64,21.61,21.64,4600.0,19.1653,19.1653,19.1388,19.1653,4600.0
2005-05-16 12:20:00,21.64,21.64,21.64,21.64,5400.0,19.1653,19.1653,19.1653,19.1653,5400.0
2005-05-16 12:25:00,21.64,21.64,21.63,21.64,5600.0,19.1653,19.1653,19.1565,19.1653,5600.0
2005-05-16 12:30:00,21.64,21.64,21.59,21.6,11200.0,19.1653,19.1653,19.1211,19.1299,11200.0
2005-05-16 12:35:00,21.59,21.63,21.58,21.63,15200.0,19.1211,19.1565,19.1122,19.1565,15200.0
2005-05-16 12:40:00,21.63,21.63,21.61,21.62,3000.0,19.1565,19.1565,19.1388,19.1476,3000.0
2005-05-16 12:45:00,21.62,21.68,21.62,21.68,31200.0,19.1476,19.2008,19.1476,19.2008,31200.0
2005-05-16 12:50:00,21.67,21.67,21.67,21.67,9600.0,19.1919,19.1919,19.1919,19.1919,9600.0
2005-05-16 12:55:00,21.67,21.71,21.67,21.7,35400.0,19.1919,19.2273,19.1919,19.2185,35400.0
2005-05-16 13:00:00,21.71,21.71,21.7,21.7,7800.0,19.2273,19.2273,19.2185,19.2185,7800.0
2005-05-16 13:05:00,21.7,21.71,21.68,21.7,20400.0,19.2185,19.2273,19.2008,19.2185,20400.0
2005-05-16 13:10:00,21.7,21.71,21.7,21.71,22600.0,19.2185,19.2273,19.2185,19.2273,22600.0
2005-05-16 13:15:00,21.71,21.72,21.71,21.71,17200.0,19.2273,19.2362,19.2273,19.2273,17200.0
2005-05-16 13:20:00,21.71,21.74,21.7,21.74,18400.0,19.2273,19.2539,19.2185,19.2539,18400.0
2005-05-16 13:25:00,21.74,21.74,21.71,21.72,14800.0,19.2539,19.2539,19.2273,19.2362,14800.0
2005-05-16 13:30:00,21.72,21.73,21.68,21.68,11000.0,19.2362,19.245,19.2008,19.2008,11000.0
2005-05-16 13:35:00,21.68,21.68,21.67,21.68,12200.0,19.2008,19.2008,19.1919,19.2008,12200.0
2005-05-16 13:40:00,21.68,21.71,21.68,21.71,10200.0,19.2008,19.2273,19.2008,19.2273,10200.0
2005-05-16 13:45:00,21.71,21.72,21.69,21.71,21400.0,19.2273,19.2362,19.2096,19.2273,21400.0
2005-05-16 13:50:00,21.71,21.75,21.71,21.74,22800.0,19.2273,19.2628,19.2273,19.2539,22800.0
2005-05-16 13:55:00,21.75,21.78,21.74,21.77,76800.0,19.2628,19.2893,19.2539,19.2805,76800.0
2005-05-16 14:00:00,21.77,21.78,21.75,21.78,28000.0,19.2805,19.2893,19.2628,19.2893,28000.0
2005-05-16 14:05:00,21.77,21.78,21.75,21.75,23400.0,19.2805,19.2893,19.2628,19.2628,23400.0
2005-05-16 14:10:00,21.75,21.76,21.75,21.75,20600.0,19.2628,19.2716,19.2628,19.2628,20600.0
2005-05-16 14:15:00,21.75,21.78,21.75,21.78,12400.0,19.2628,19.2893,19.2628,19.2893,12400.0
2005-05-16 14:20:00,21.77,21.78,21.77,21.77,15800.0,19.2805,19.2893,19.2805,19.2805,15800.0
2005-05-16 14:25:00,21.77,21.78,21.75,21.75,19800.0,19.2805,19.2893,19.2628,19.2628,19800.0
2005-05-16 14:30:00,21.76,21.78,21.76,21.77,15200.0,19.2716,19.2893,19.2716,19.2805,15200.0
2005-05-16 14:35:00,21.77,21.78,21.75,21.75,17800.0,19.2805,19.2893,19.2628,19.2628,17800.0
2005-05-16 14:40:00,21.75,21.77,21.75,21.77,19800.0,19.2628,19.2805,19.2628,19.2805,19800.0
2005-05-16 14:45:00,21.77,21.78,21.75,21.78,15000.0,19.2805,19.2893,19.2628,19.2893,15000.0
2005-05-16 14:50:00,21.78,21.81,21.78,21.78,21000.0,19.2893,19.3159,19.2893,19.2893,21000.0
2005-05-16 14:55:00,21.78,21.79,21.77,21.77,17600.0,19.2893,19.2982,19.2805,19.2805,17600.0
2005-05-16 15:00:00,21.77,21.77,21.74,21.75,33200.0,19.2805,19.2805,19.2539,19.2628,33200.0
2005-05-16 15:05:00,21.75,21.8,21.75,21.8,32000.0,19.2628,19.307,19.2628,19.307,32000.0
2005-05-16 15:10:00,21.81,21.85,21.8,21.81,37600.0,19.3159,19.3513,19.307,19.3159,37600.0
2005-05-16 15:15:00,21.8,21.83,21.8,21.81,40800.0,19.307,19.3336,19.307,19.3159,40800.0
2005-05-16 15:20:00,21.81,21.83,21.81,21.83,25800.0,19.3159,19.3336,19.3159,19.3336,25800.0
2005-05-16 15:25:00,21.83,21.83,21.8,21.81,47000.0,19.3336,19.3336,19.307,19.3159,47000.0
2005-05-16 15:30:00,21.81,21.81,21.75,21.76,54600.0,19.3159,19.3159,19.2628,19.2716,54600.0
2005-05-16 15:35:00,21.75,21.8,21.75,21.79,62600.0,19.2628,19.307,19.2628,19.2982,62600.0
2005-05-16 15:40:00,21.78,21.79,21.74,21.78,56600.0,19.2893,19.2982,19.2539,19.2893,56600.0
2005-05-16 15:45:00,21.78,21.8,21.77,21.8,143000.0,19.2893,19.307,19.2805,19.307,143000.0
2005-05-16 15:50:00,21.8,21.82,21.78,21.81,105600.0,19.307,19.3248,19.2893,19.3159,105600.0
2005-05-16 15:55:00,21.81,21.82,21.78,21.82,83000.0,19.3159,19.3248,19.2893,19.3248,83000.0
2005-05-17 09:30:00,21.79,21.79,21.65,21.7,47800.0,19.2982,19.2982,19.1742,19.2185,47800.0
2005-05-17 09:35:00,21.7,21.73,21.67,21.7,34000.0,19.2185,19.245,19.1919,19.2185,34000.0
2005-05-17 09:40:00,21.71,21.74,21.7,21.73,33400.0,19.2273,19.2539,19.2185,19.245,33400.0
2005-05-17 09:45:00,21.73,21.74,21.69,21.73,20600.0,19.245,19.2539,19.2096,19.245,20600.0
2005-05-17 09:50:00,21.73,21.75,21.68,21.72,27600.0,19.245,19.2628,19.2008,19.2362,27600.0
2005-05-17 09:55:00,21.7,21.73,21.7,21.72,12200.0,19.2185,19.245,19.2185,19.2362,12200.0
2005-05-17 10:00:00,21.72,21.77,21.72,21.73,34400.0,19.2362,19.2805,19.2362,19.245,34400.0
2005-05-17 10:05:00,21.73,21.75,21.68,21.68,41400.0,19.245,19.2628,19.2008,19.2008,41400.0
2005-05-17 10:10:00,21.68,21.71,21.65,21.71,33400.0,19.2008,19.2273,19.1742,19.2273,33400.0
2005-05-17 10:15:00,21.71,21.71,21.64,21.67,31600.0,19.2273,19.2273,19.1653,19.1919,31600.0
2005-05-17 10:20:00,21.66,21.68,21.65,21.68,28800.0,19.1831,19.2008,19.1742,19.2008,28800.0
2005-05-17 10:25:00,21.67,21.68,21.64,21.64,16400.0,19.1919,19.2008,19.1653,19.1653,16400.0
2005-05-17 10:30:00,21.64,21.67,21.63,21.66,32600.0,19.1653,19.1919,19.1565,19.1831,32600.0
2005-05-17 10:35:00,21.67,21.69,21.67,21.69,30000.0,19.1919,19.2096,19.1919,19.2096,30000.0
2005-05-17 10:40:00,21.69,21.69,21.66,21.69,85600.0,19.2096,19.2096,19.1831,19.2096,85600.0
2005-05-17 10:45:00,21.68,21.69,21.65,21.68,48600.0,19.2008,19.2096,19.1742,19.2008,48600.0
2005-05-17 10:50:00,21.67,21.69,21.67,21.68,21000.0,19.1919,19.2096,19.1919,19.2008,21000.0
2005-05-17 10:55:00,21.68,21.7,21.67,21.69,52800.0,19.2008,19.2185,19.1919,19.2096,52800.0
2005-05-17 11:00:00,21.68,21.72,21.67,21.72,36200.0,19.2008,19.2362,19.1919,19.2362,36200.0
2005-05-17 11:05:00,21.72,21.74,21.7,21.74,46600.0,19.2362,19.2539,19.2185,19.2539,46600.0
2005-05-17 11:10:00,21.74,21.74,21.72,21.73,29400.0,19.2539,19.2539,19.2362,19.245,29400.0
2005-05-17 11:15:00,21.74,21.77,21.74,21.75,37400.0,19.2539,19.2805,19.2539,19.2628,37400.0
2005-05-17 11:20:00,21.75,21.77,21.75,21.77,10000.0,19.2628,19.2805,19.2628,19.2805,10000.0
2005-05-17 11:25:00,21.78,21.78,21.75,21.75,10200.0,19.2893,19.2893,19.2628,19.2628,10200.0
2005-05-17 11:30:00,21.75,21.77,21.75,21.77,16000.0,19.2628,19.2805,19.2628,19.2805,16000.0
2005-05-17 11:35:00,21.77,21.85,21.77,21.85,29800.0,19.2805,19.3513,19.2805,19.3513,29800.0
2005-05-17 11:40:00,21.84,21.84,21.82,21.83,24200.0,19.3425,19.3425,19.3248,19.3336,24200.0
2005-05-17 11:45:00,21.84,21.86,21.8,21.8,46000.0,19.3425,19.3602,19.307,19.307,46000.0
2005-05-17 11:50:00,21.79,21.83,21.75,21.83,39000.0,19.2982,19.3336,19.2628,19.3336,39000.0
2005-05-17 11:55:00,21.8,21.83,21.8,21.83,27200.0,19.307,19.3336,19.307,19.3336,27200.0
2005-05-17 12:00:00,21.83,21.86,21.81,21.82,83600.0,19.3336,19.3602,19.3159,19.3248,83600.0
2005-05-17 12:05:00,21.81,21.82,21.78,21.81,28000.0,19.3159,19.3248,19.2893,19.3159,28000.0
2005-05-17 12:10:00,21.81,21.81,21.81,21.81,9800.0,19.3159,19.3159,19.3159,19.3159,9800.0
2005-05-17 12:15:00,21.81,21.85,21.81,21.83,35800.0,19.3159,19.3513,19.3159,19.3336,35800.0
2005-05-17 12:20:00,21.83,21.83,21.81,21.82,8200.0,19.3336,19.3336,19.3159,19.3248,8200.0
2005-05-17 12:25:00,21.81,21.83,21.8,21.8,22000.0,19.3159,19.3336,19.307,19.307,22000.0
2005-05-17 12:30:00,21.8,21.8,21.73,21.75,23000.0,19.307,19.307,19.245,19.2628,23000.0
2005-05-17 12:35:00,21.75,21.81,21.75,21.77,21000.0,19.2628,19.3159,19.2628,19.2805,21000.0
2005-05-17 12:40:00,21.77,21.82,21.77,21.82,13600.0,19.2805,19.3248,19.2805,19.3248,13600.0
2005-05-17 12:45:00,21.82,21.83,21.81,21.83,13000.0,19.3248,19.3336,19.3159,19.3336,13000.0
2005-05-17 12:50:00,21.83,21.83,21.81,21.83,14400.0,19.3336,19.3336,19.3159,19.3336,14400.0
2005-05-17 12:55:00,21.83,21.84,21.82,21.83,12200.0,19.3336,19.3425,19.3248,19.3336,12200.0
2005-05-17 13:00:00,21.83,21.84,21.83,21.83,15600.0,19.3336,19.3425,19.3336,19.3336,15600.0
2005-05-17 13:05:00,21.84,21.86,21.83,21.84,22200.0,19.3425,19.3602,19.3336,19.3425,22200.0
2005-05-17 13:10:00,21.84,21.86,21.84,21.86,14400.0,19.3425,19.3602,19.3425,19.3602,14400.0
2005-05-17 13:15:00,21.86,21.91,21.86,21.88,97000.0,19.3602,19.4045,19.3602,19.3779,97000.0
2005-05-17 13:20:00,21.88,21.91,21.86,21.89,44000.0,19.3779,19.4045,19.3602,19.3867,44000.0
2005-05-17 13:25:00,21.89,21.9,21.87,21.87,15400.0,19.3867,19.3956,19.369,19.369,15400.0
2005-05-17 13:30:00,21.89,21.9,21.89,21.89,11400.0,19.3867,19.3956,19.3867,19.3867,11400.0
2005-05-17 13:35:00,21.89,21.89,21.84,21.86,21800.0,19.3867,19.3867,19.3425,19.3602,21800.0
2005-05-17 13:40:00,21.86,21.86,21.82,21.86,19800.0,19.3602,19.3602,19.3248,19.3602,19800.0
2005-05-17 13:45:00,21.85,21.88,21.82,21.82,18400.0,19.3513,19.3779,19.3248,19.3248,18400.0
2005-05-17 13:50:00,21.82,21.86,21.82,21.86,31000.0,19.3248,19.3602,19.3248,19.3602,31000.0
2005-05-17 13:55:00,21.86,21.86,21.82,21.83,25400.0,19.3602,19.3602,19.3248,19.3336,25400.0
2005-05-17 14:00:00,21.83,21.85,21.8,21.82,13600.0,19.3336,19.3513,19.307,19.3248,13600.0
2005-05-17 14:05:00,21.81,21.9,21.81,21.89,31200.0,19.3159,19.3956,19.3159,19.3867,31200.0
2005-05-17 14:10:00,21.89,21.91,21.89,21.89,12800.0,19.3867,19.4045,19.3867,19.3867,12800.0
2005-05-17 14:15:00,21.9,21.9,21.87,21.89,29600.0,19.3956,19.3956,19.369,19.3867,29600.0
2005-05-17 14:20:00,21.89,21.9,21.89,21.9,5000.0,19.3867,19.3956,19.3867,19.3956,5000.0
2005-05-17 14:25:00,21.89,21.89,21.89,21.89,5800.0,19.3867,19.3867,19.3867,19.3867,5800.0
2005-05-17 14:30:00,21.89,21.97,21.89,21.97,80600.0,19.3867,19.4576,19.3867,19.4576,80600.0
2005-05-17 14:35:00,21.97,22.0,21.95,22.0,113000.0,19.4576,19.4842,19.4399,19.4842,113000.0
2005-05-17 14:40:00,22.0,22.03,21.98,22.03,84800.0,19.4842,19.5107,19.4665,19.5107,84800.0
2005-05-17 14:45:00,22.02,22.02,21.97,21.98,22800.0,19.5019,19.5019,19.4576,19.4665,22800.0
2005-05-17 14:50:00,21.98,21.99,21.94,21.94,32400.0,19.4665,19.4753,19.431,19.431,32400.0
2005-05-17 14:55:00,21.94,21.96,21.93,21.93,34200.0,19.431,19.4487,19.4222,19.4222,34200.0
2005-05-17 15:00:00,21.93,21.94,21.9,21.94,54400.0,19.4222,19.431,19.3956,19.431,54400.0
2005-05-17 15:05:00,21.93,21.94,21.91,21.91,20000.0,19.4222,19.431,19.4045,19.4045,20000.0
2005-05-17 15:10:00,21.91,21.91,21.87,21.89,24600.0,19.4045,19.4045,19.369,19.3867,24600.0
2005-05-17 15:15:00,21.88,21.91,21.88,21.88,40000.0,19.3779,19.4045,19.3779,19.3779,40000.0
2005-05-17 15:20:00,21.86,21.9,21.86,21.88,25400.0,19.3602,19.3956,19.3602,19.3779,25400.0
2005-05-17 15:25:00,21.89,21.92,21.87,21.92,37600.0,19.3867,19.4133,19.369,19.4133,37600.0
2005-05-17 15:30:00,21.91,21.97,21.91,21.96,55600.0,19.4045,19.4576,19.4045,19.4487,55600.0
2005-05-17 15:35:00,21.96,21.98,21.95,21.97,33600.0,19.4487,19.4665,19.4399,19.4576,33600.0
2005-05-17 15:40:00,21.98,21.98,21.96,21.96,29400.0,19.4665,19.4665,19.4487,19.4487,29400.0
2005-05-17 15:45:00,21.96,21.97,21.93,21.95,112600.0,19.4487,19.4576,19.4222,19.4399,112600.0
2005-05-17 15:50:00,21.95,22.1,21.94,22.05,198200.0,19.4399,19.5727,19.431,19.5285,198200.0
2005-05-17 15:55:00,22.06,22.11,22.05,22.09,193000.0,19.5373,19.5816,19.5285,19.5639,193000.0
2005-05-18 09:30:00,22.13,22.14,22.08,22.08,81400.0,19.5993,19.6082,19.555,19.555,81400.0
2005-05-18 09:35:00,22.08,22.08,22.03,22.03,46800.0,19.555,19.555,19.5107,19.5107,46800.0
2005-05-18 09:40:00,22.03,22.03,21.97,22.01,56400.0,19.5107,19.5107,19.4576,19.493,56400.0
2005-05-18 09:45:00,21.98,22.02,21.91,21.96,48800.0,19.4665,19.5019,19.4045,19.4487,48800.0
2005-05-18 09:50:00,21.96,21.99,21.93,21.93,19400.0,19.4487,19.4753,19.4222,19.4222,19400.0
2005-05-18 09:55:00,21.93,21.93,21.88,21.89,53400.0,19.4222,19.4222,19.3779,19.3867,53400.0
2005-05-18 10:00:00,21.89,21.89,21.85,21.89,57200.0,19.3867,19.3867,19.3513,19.3867,57200.0
2005-05-18 10:05:00,21.89,21.9,21.86,21.88,49200.0,19.3867,19.3956,19.3602,19.3779,49200.0
2005-05-18 10:10:00,21.88,21.88,21.85,21.87,32600.0,19.3779,19.3779,19.3513,19.369,32600.0
2005-05-18 10:15:00,21.86,21.89,21.86,21.89,186400.0,19.3602,19.3867,19.3602,19.3867,186400.0
2005-05-18 10:20:00,21.89,21.9,21.89,21.9,43600.0,19.3867,19.3956,19.3867,19.3956,43600.0
2005-05-18 10:25:00,21.9,21.9,21.85,21.88,136400.0,19.3956,19.3956,19.3513,19.3779,136400.0
2005-05-18 10:30:00,21.89,21.89,21.86,21.89,42600.0,19.3867,19.3867,19.3602,19.3867,42600.0
2005-05-18 10:35:00,21.89,21.89,21.85,21.86,28800.0,19.3867,19.3867,19.3513,19.3602,28800.0
2005-05-18 10:40:00,21.86,21.89,21.86,21.86,14600.0,19.3602,19.3867,19.3602,19.3602,14600.0
2005-05-18 10:45:00,21.87,21.88,21.81,21.83,57800.0,19.369,19.3779,19.3159,19.3336,57800.0
2005-05-18 10:50:00,21.83,21.84,21.79,21.79,47600.0,19.3336,19.3425,19.2982,19.2982,47600.0
2005-05-18 10:55:00,21.79,21.8,21.77,21.79,29000.0,19.2982,19.307,19.2805,19.2982,29000.0
2005-05-18 11:00:00,21.79,21.8,21.78,21.78,27800.0,19.2982,19.307,19.2893,19.2893,27800.0
2005-05-18 11:05:00,21.78,21.8,21.78,21.8,24600.0,19.2893,19.307,19.2893,19.307,24600.0
2005-05-18 11:10:00,21.79,21.8,21.78,21.78,32800.0,19.2982,19.307,19.2893,19.2893,32800.0
2005-05-18 11:15:00,21.78,21.83,21.78,21.83,44800.0,19.2893,19.3336,19.2893,19.3336,44800.0
2005-05-18 11:20:00,21.84,21.85,21.83,21.84,15400.0,19.3425,19.3513,19.3336,19.3425,15400.0
2005-05-18 11:25:00,21.84,21.85,21.82,21.84,12800.0,19.3425,19.3513,19.3248,19.3425,12800.0
2005-05-18 11:30:00,21.84,21.84,21.83,21.83,27000.0,19.3425,19.3425,19.3336,19.3336,27000.0
2005-05-18 11:35:00,21.83,21.83,21.82,21.83,20200.0,19.3336,19.3336,19.3248,19.3336,20200.0
2005-05-18 11:40:00,21.83,21.84,21.83,21.83,16600.0,19.3336,19.3425,19.3336,19.3336,16600.0
2005-05-18 11:45:00,21.83,21.83,21.83,21.83,14200.0,19.3336,19.3336,19.3336,19.3336,14200.0
2005-05-18 11:50:00,21.83,21.85,21.83,21.84,29200.0,19.3336,19.3513,19.3336,19.3425,29200.0
2005-05-18 11:55:00,21.84,21.85,21.82,21.85,32400.0,19.3425,19.3513,19.3248,19.3513,32400.0
2005-05-18 12:00:00,21.85,21.88,21.85,21.88,29800.0,19.3513,19.3779,19.3513,19.3779,29800.0
2005-05-18 12:05:00,21.87,21.9,21.87,21.9,40200.0,19.369,19.3956,19.369,19.3956,40200.0
2005-05-18 12:10:00,21.9,21.9,21.89,21.9,44400.0,19.3956,19.3956,19.3867,19.3956,44400.0
2005-05-18 12:15:00,21.9,21.9,21.89,21.9,24400.0,19.3956,19.3956,19.3867,19.3956,24400.0
2005-05-18 12:20:00,21.9,21.9,21.89,21.89,19800.0,19.3956,19.3956,19.3867,19.3867,19800.0
2005-05-18 12:25:00,21.88,21.9,21.88,21.9,13400.0,19.3779,19.3956,19.3779,19.3956,13400.0
2005-05-18 12:30:00,21.9,21.95,21.9,21.95,32800.0,19.3956,19.4399,19.3956,19.4399,32800.0
2005-05-18 12:35:00,21.95,22.0,21.95,22.0,75000.0,19.4399,19.4842,19.4399,19.4842,75000.0
2005-05-18 12:40:00,22.0,22.08,21.99,22.03,62400.0,19.4842,19.555,19.4753,19.5107,62400.0
2005-05-18 12:45:00,22.03,22.03,22.0,22.0,38200.0,19.5107,19.5107,19.4842,19.4842,38200.0
2005-05-18 12:50:00,22.02,22.02,21.99,22.0,31600.0,19.5019,19.5019,19.4753,19.4842,31600.0
2005-05-18 12:55:00,22.0,22.08,22.0,22.08,36400.0,19.4842,19.555,19.4842,19.555,36400.0
2005-05-18 13:00:00,22.07,22.1,22.04,22.08,40600.0,19.5462,19.5727,19.5196,19.555,40600.0
2005-05-18 13:05:00,22.09,22.1,22.08,22.1,13400.0,19.5639,19.5727,19.555,19.5727,13400.0
2005-05-18 13:10:00,22.1,22.1,22.09,22.1,28600.0,19.5727,19.5727,19.5639,19.5727,28600.0
2005-05-18 13:15:00,22.1,22.1,22.08,22.09,10600.0,19.5727,19.5727,19.555,19.5639,10600.0
2005-05-18 13:20:00,22.09,22.1,22.07,22.08,17600.0,19.5639,19.5727,19.5462,19.555,17600.0
2005-05-18 13:25:00,22.07,22.09,22.07,22.09,13400.0,19.5462,19.5639,19.5462,19.5639,13400.0
2005-05-18 13:30:00,22.09,22.11,22.09,22.11,19600.0,19.5639,19.5816,19.5639,19.5816,19600.0
2005-05-18 13:35:00,22.11,22.13,22.1,22.12,35800.0,19.5816,19.5993,19.5727,19.5904,35800.0
2005-05-18 13:40:00,22.13,22.14,22.1,22.1,29600.0,19.5993,19.6082,19.5727,19.5727,29600.0
2005-05-18 13:45:00,22.1,22.1,22.04,22.07,32400.0,19.5727,19.5727,19.5196,19.5462,32400.0
2005-05-18 13:50:00,22.05,22.06,22.02,22.05,16600.0,19.5285,19.5373,19.5019,19.5285,16600.0
2005-05-18 13:55:00,22.04,22.05,22.03,22.03,9600.0,19.5196,19.5285,19.5107,19.5107,9600.0
2005-05-18 14:00:00,22.04,22.1,22.04,22.1,19200.0,19.5196,19.5727,19.5196,19.5727,19200.0
2005-05-18 14:05:00,22.09,22.12,22.08,22.1,18600.0,19.5639,19.5904,19.555,19.5727,18600.0
2005-05-18 14:10:00,22.1,22.15,22.1,22.11,26600.0,19.5727,19.617,19.5727,19.5816,26600.0
2005-05-18 14:15:00,22.13,22.14,22.07,22.13,56600.0,19.5993,19.6082,19.5462,19.5993,56600.0
2005-05-18 14:20:00,22.12,22.14,22.12,22.14,12800.0,19.5904,19.6082,19.5904,19.6082,12800.0
2005-05-18 14:25:00,22.14,22.15,22.14,22.15,36000.0,19.6082,19.617,19.6082,19.617,36000.0
2005-05-18 14:30:00,22.15,22.15,22.13,22.15,19800.0,19.617,19.617,19.5993,19.617,19800.0
2005-05-18 14:35:00,22.15,22.16,22.15,22.16,9800.0,19.617,19.6259,19.617,19.6259,9800.0
2005-05-18 14:40:00,22.16,22.18,22.15,22.17,19400.0,19.6259,19.6436,19.617,19.6347,19400.0
2005-05-18 14:45:00,22.18,22.18,22.15,22.16,49400.0,19.6436,19.6436,19.617,19.6259,49400.0
2005-05-18 14:50:00,22.16,22.17,22.14,22.16,43000.0,19.6259,19.6347,19.6082,19.6259,43000.0
2005-05-18 14:55:00,22.15,22.18,22.15,22.16,65200.0,19.617,19.6436,19.617,19.6259,65200.0
2005-05-18 15:00:00,22.16,22.16,22.11,22.12,68800.0,19.6259,19.6259,19.5816,19.5904,68800.0
2005-05-18 15:05:00,22.14,22.18,22.14,22.18,52000.0,19.6082,19.6436,19.6082,19.6436,52000.0
2005-05-18 15:10:00,22.18,22.19,22.18,22.18,39800.0,19.6436,19.6524,19.6436,19.6436,39800.0
2005-05-18 15:15:00,22.18,22.18,22.13,22.14,46600.0,19.6436,19.6436,19.5993,19.6082,46600.0
2005-05-18 15:20:00,22.13,22.16,22.13,22.14,34400.0,19.5993,19.6259,19.5993,19.6082,34400.0
2005-05-18 15:25:00,22.13,22.15,22.06,22.07,37200.0,19.5993,19.617,19.5373,19.5462,37200.0
2005-05-18 15:30:00,22.06,22.08,22.06,22.08,31400.0,19.5373,19.555,19.5373,19.555,31400.0
2005-05-18 15:35:00,22.1,22.13,22.08,22.13,59000.0,19.5727,19.5993,19.555,19.5993,59000.0
2005-05-18 15:40:00,22.13,22.18,22.12,22.15,52600.0,19.5993,19.6436,19.5904,19.617,52600.0
2005-05-18 15:45:00,22.15,22.15,22.1,22.11,63000.0,19.617,19.617,19.5727,19.5816,63000.0
2005-05-18 15:50:00,22.11,22.12,22.05,22.05,79800.0,19.5816,19.5904,19.5285,19.5285,79800.0
2005-05-18 15:55:00,22.05,22.13,22.04,22.11,166000.0,19.5285,19.5993,19.5196,19.5816,166000.0
2005-05-19 09:30:00,21.43,21.45,21.21,21.29,377600.0,18.9794,18.9971,18.7845,18.8554,377600.0
2005-05-19 09:35:00,21.28,21.58,21.28,21.53,322400.0,18.8465,19.1122,18.8465,19.0679,322400.0
2005-05-19 09:40:00,21.53,21.68,21.5,21.65,284400.0,19.0679,19.2008,19.0413,19.1742,284400.0
2005-05-19 09:45:00,21.65,21.89,21.65,21.68,164600.0,19.1742,19.3867,19.1742,19.2008,164600.0
2005-05-19 09:50:00,21.69,21.73,21.68,21.7,110000.0,19.2096,19.245,19.2008,19.2185,110000.0
2005-05-19 09:55:00,21.69,21.72,21.68,21.72,86200.0,19.2096,19.2362,19.2008,19.2362,86200.0
2005-05-19 10:00:00,21.73,21.73,21.6,21.6,156000.0,19.245,19.245,19.1299,19.1299,156000.0
2005-05-19 10:05:00,21.6,21.7,21.6,21.69,77800.0,19.1299,19.2185,19.1299,19.2096,77800.0
2005-05-19 10:10:00,21.68,21.73,21.65,21.67,74400.0,19.2008,19.245,19.1742,19.1919,74400.0
2005-05-19 10:15:00,21.67,21.67,21.65,21.66,88800.0,19.1919,19.1919,19.1742,19.1831,88800.0
2005-05-19 10:20:00,21.67,21.8,21.66,21.8,120400.0,19.1919,19.307,19.1831,19.307,120400.0
2005-05-19 10:25:00,21.8,21.85,21.75,21.83,93000.0,19.307,19.3513,19.2628,19.3336,93000.0
2005-05-19 10:30:00,21.83,21.83,21.8,21.8,43200.0,19.3336,19.3336,19.307,19.307,43200.0
2005-05-19 10:35:00,21.81,21.81,21.79,21.8,46200.0,19.3159,19.3159,19.2982,19.307,46200.0
2005-05-19 10:40:00,21.8,21.81,21.77,21.78,54000.0,19.307,19.3159,19.2805,19.2893,54000.0
2005-05-19 10:45:00,21.79,21.79,21.7,21.72,62800.0,19.2982,19.2982,19.2185,19.2362,62800.0
2005-05-19 10:50:00,21.72,21.79,21.72,21.79,52400.0,19.2362,19.2982,19.2362,19.2982,52400.0
2005-05-19 10:55:00,21.78,21.78,21.77,21.78,37600.0,19.2893,19.2893,19.2805,19.2893,37600.0
2005-05-19 11:00:00,21.77,21.78,21.77,21.78,20000.0,19.2805,19.2893,19.2805,19.2893,20000.0
2005-05-19 11:05:00,21.78,21.79,21.74,21.74,92600.0,19.2893,19.2982,19.2539,19.2539,92600.0
2005-05-19 11:10:00,21.74,21.76,21.74,21.74,100400.0,19.2539,19.2716,19.2539,19.2539,100400.0
2005-05-19 11:15:00,21.75,21.75,21.65,21.65,126800.0,19.2628,19.2628,19.1742,19.1742,126800.0
2005-05-19 11:20:00,21.65,21.68,21.64,21.68,58200.0,19.1742,19.2008,19.1653,19.2008,58200.0
2005-05-19 11:25:00,21.68,21.72,21.67,21.68,80400.0,19.2008,19.2362,19.1919,19.2008,80400.0
2005-05-19 11:30:00,21.68,21.73,21.68,21.7,61600.0,19.2008,19.245,19.2008,19.2185,61600.0
2005-05-19 11:35:00,21.7,21.73,21.69,21.7,48400.0,19.2185,19.245,19.2096,19.2185,48400.0
2005-05-19 11:40:00,21.7,21.71,21.69,21.7,24600.0,19.2185,19.2273,19.2096,19.2185,24600.0
2005-05-19 11:45:00,21.69,21.7,21.65,21.7,62600.0,19.2096,19.2185,19.1742,19.2185,62600.0
2005-05-19 11:50:00,21.7,21.73,21.67,21.69,27400.0,19.2185,19.245,19.1919,19.2096,27400.0
2005-05-19 11:55:00,21.7,21.73,21.69,21.7,33200.0,19.2185,19.245,19.2096,19.2185,33200.0
2005-05-19 12:00:00,21.7,21.72,21.66,21.68,90000.0,19.2185,19.2362,19.1831,19.2008,90000.0
2005-05-19 12:05:00,21.68,21.69,21.65,21.68,78000.0,19.2008,19.2096,19.1742,19.2008,78000.0
2005-05-19 12:10:00,21.68,21.7,21.68,21.7,44200.0,19.2008,19.2185,19.2008,19.2185,44200.0
2005-05-19 12:15:00,21.68,21.69,21.68,21.68,11200.0,19.2008,19.2096,19.2008,19.2008,11200.0
2005-05-19 12:20:00,21.68,21.72,21.68,21.69,36800.0,19.2008,19.2362,19.2008,19.2096,36800.0
2005-05-19 12:25:00,21.69,21.71,21.68,21.68,46000.0,19.2096,19.2273,19.2008,19.2008,46000.0
2005-05-19 12:30:00,21.68,21.69,21.68,21.68,23200.0,19.2008,19.2096,19.2008,19.2008,23200.0
2005-05-19 12:35:00,21.68,21.68,21.64,21.66,79600.0,19.2008,19.2008,19.1653,19.1831,79600.0
2005-05-19 12:40:00,21.67,21.68,21.67,21.68,35000.0,19.1919,19.2008,19.1919,19.2008,35000.0
2005-05-19 12:45:00,21.67,21.68,21.66,21.68,28200.0,19.1919,19.2008,19.1831,19.2008,28200.0
2005-05-19 12:50:00,21.67,21.68,21.67,21.68,15800.0,19.1919,19.2008,19.1919,19.2008,15800.0
2005-05-19 12:55:00,21.68,21.74,21.68,21.73,39800.0,19.2008,19.2539,19.2008,19.245,39800.0
2005-05-19 13:00:00,21.74,21.81,21.73,21.79,92400.0,19.2539,19.3159,19.245,19.2982,92400.0
2005-05-19 13:05:00,21.79,21.86,21.79,21.84,55600.0,19.2982,19.3602,19.2982,19.3425,55600.0
2005-05-19 13:10:00,21.85,21.89,21.85,21.87,49200.0,19.3513,19.3867,19.3513,19.369,49200.0
2005-05-19 13:15:00,21.88,21.89,21.86,21.86,38400.0,19.3779,19.3867,19.3602,19.3602,38400.0
2005-05-19 13:20:00,21.87,21.94,21.87,21.92,68400.0,19.369,19.431,19.369,19.4133,68400.0
2005-05-19 13:25:00,21.92,21.92,21.9,21.91,13600.0,19.4133,19.4133,19.3956,19.4045,13600.0
2005-05-19 13:30:00,21.91,21.92,21.9,21.91,22200.0,19.4045,19.4133,19.3956,19.4045,22200.0
2005-05-19 13:35:00,21.91,21.92,21.91,21.91,9000.0,19.4045,19.4133,19.4045,19.4045,9000.0
2005-05-19 13:40:00,21.92,21.92,21.89,21.89,22000.0,19.4133,19.4133,19.3867,19.3867,22000.0
2005-05-19 13:45:00,21.89,21.9,21.86,21.86,17600.0,19.3867,19.3956,19.3602,19.3602,17600.0
2005-05-19 13:50:00,21.86,21.88,21.84,21.85,40400.0,19.3602,19.3779,19.3425,19.3513,40400.0
2005-05-19 13:55:00,21.85,21.85,21.76,21.78,41400.0,19.3513,19.3513,19.2716,19.2893,41400.0
2005-05-19 14:00:00,21.78,21.82,21.75,21.76,95800.0,19.2893,19.3248,19.2628,19.2716,95800.0
2005-05-19 14:05:00,21.77,21.8,21.74,21.74,52400.0,19.2805,19.307,19.2539,19.2539,52400.0
2005-05-19 14:10:00,21.74,21.77,21.74,21.77,20400.0,19.2539,19.2805,19.2539,19.2805,20400.0
2005-05-19 14:15:00,21.77,21.81,21.76,21.81,19600.0,19.2805,19.3159,19.2716,19.3159,19600.0
2005-05-19 14:20:00,21.81,21.81,21.78,21.79,22600.0,19.3159,19.3159,19.2893,19.2982,22600.0
2005-05-19 14:25:00,21.79,21.85,21.79,21.85,44600.0,19.2982,19.3513,19.2982,19.3513,44600.0
2005-05-19 14:30:00,21.85,21.85,21.79,21.81,28600.0,19.3513,19.3513,19.2982,19.3159,28600.0
2005-05-19 14:35:00,21.81,21.81,21.75,21.75,23800.0,19.3159,19.3159,19.2628,19.2628,23800.0
2005-05-19 14:40:00,21.75,21.76,21.74,21.76,20200.0,19.2628,19.2716,19.2539,19.2716,20200.0
2005-05-19 14:45:00,21.75,21.81,21.71,21.75,50400.0,19.2628,19.3159,19.2273,19.2628,50400.0
2005-05-19 14:50:00,21.75,21.8,21.74,21.77,30800.0,19.2628,19.307,19.2539,19.2805,30800.0
2005-05-19 14:55:00,21.78,21.79,21.75,21.78,50400.0,19.2893,19.2982,19.2628,19.2893,50400.0
2005-05-19 15:00:00,21.78,21.79,21.75,21.77,63400.0,19.2893,19.2982,19.2628,19.2805,63400.0
2005-05-19 15:05:00,21.77,21.83,21.75,21.77,129600.0,19.2805,19.3336,19.2628,19.2805,129600.0
2005-05-19 15:10:00,21.77,21.77,21.72,21.73,114200.0,19.2805,19.2805,19.2362,19.245,114200.0
2005-05-19 15:15:00,21.74,21.75,21.72,21.74,112600.0,19.2539,19.2628,19.2362,19.2539,112600.0
2005-05-19 15:20:00,21.74,21.75,21.73,21.73,80000.0,19.2539,19.2628,19.245,19.245,80000.0
2005-05-19 15:25:00,21.73,21.75,21.68,21.71,91000.0,19.245,19.2628,19.2008,19.2273,91000.0
2005-05-19 15:30:00,21.7,21.74,21.7,21.74,63200.0,19.2185,19.2539,19.2185,19.2539,63200.0
2005-05-19 15:35:00,21.74,21.74,21.71,21.72,85000.0,19.2539,19.2539,19.2273,19.2362,85000.0
2005-05-19 15:40:00,21.72,21.73,21.71,21.73,73400.0,19.2362,19.245,19.2273,19.245,73400.0
2005-05-19 15:45:00,21.73,21.73,21.65,21.65,103200.0,19.245,19.245,19.1742,19.1742,103200.0
2005-05-19 15:50:00,21.66,21.7,21.65,21.7,112400.0,19.1831,19.2185,19.1742,19.2185,112400.0
2005-05-19 15:55:00,21.7,21.76,21.69,21.75,292600.0,19.2185,19.2716,19.2096,19.2628,292600.0
2005-05-20 09:30:00,21.55,21.6,21.41,21.56,358600.0,19.0856,19.1299,18.9616,19.0945,358600.0
2005-05-20 09:35:00,21.54,21.57,21.43,21.51,100200.0,19.0768,19.1033,18.9794,19.0502,100200.0
2005-05-20 09:40:00,21.53,21.54,21.5,21.53,94400.0,19.0679,19.0768,19.0413,19.0679,94400.0
2005-05-20 09:45:00,21.53,21.56,21.5,21.55,57800.0,19.0679,19.0945,19.0413,19.0856,57800.0
2005-05-20 09:50:00,21.55,21.56,21.54,21.55,70400.0,19.0856,19.0945,19.0768,19.0856,70400.0
2005-05-20 09:55:00,21.55,21.62,21.54,21.6,73400.0,19.0856,19.1476,19.0768,19.1299,73400.0
2005-05-20 10:00:00,21.58,21.67,21.58,21.67,51600.0,19.1122,19.1919,19.1122,19.1919,51600.0
2005-05-20 10:05:00,21.67,21.7,21.61,21.62,89400.0,19.1919,19.2185,19.1388,19.1476,89400.0
2005-05-20 10:10:00,21.62,21.62,21.49,21.49,158200.0,19.1476,19.1476,19.0325,19.0325,158200.0
2005-05-20 10:15:00,21.49,21.51,21.45,21.49,75600.0,19.0325,19.0502,18.9971,19.0325,75600.0
2005-05-20 10:20:00,21.5,21.57,21.5,21.56,48200.0,19.0413,19.1033,19.0413,19.0945,48200.0
2005-05-20 10:25:00,21.56,21.6,21.51,21.6,63800.0,19.0945,19.1299,19.0502,19.1299,63800.0
2005-05-20 10:30:00,21.6,21.61,21.57,21.58,39200.0,19.1299,19.1388,19.1033,19.1122,39200.0
2005-05-20 10:35:00,21.58,21.61,21.58,21.6,17400.0,19.1122,19.1388,19.1122,19.1299,17400.0
2005-05-20 10:40:00,21.58,21.61,21.55,21.59,37400.0,19.1122,19.1388,19.0856,19.1211,37400.0
2005-05-20 10:45:00,21.59,21.61,21.59,21.6,29200.0,19.1211,19.1388,19.1211,19.1299,29200.0
2005-05-20 10:50:00,21.61,21.64,21.6,21.64,16800.0,19.1388,19.1653,19.1299,19.1653,16800.0
2005-05-20 10:55:00,21.63,21.64,21.63,21.63,25600.0,19.1565,19.1653,19.1565,19.1565,25600.0
2005-05-20 11:00:00,21.63,21.63,21.6,21.61,19600.0,19.1565,19.1565,19.1299,19.1388,19600.0
2005-05-20 11:05:00,21.6,21.61,21.56,21.59,38600.0,19.1299,19.1388,19.0945,19.1211,38600.0
2005-05-20 11:10:00,21.59,21.62,21.59,21.61,19400.0,19.1211,19.1476,19.1211,19.1388,19400.0
2005-05-20 11:15:00,21.62,21.68,21.61,21.68,56800.0,19.1476,19.2008,19.1388,19.2008,56800.0
2005-05-20 11:20:00,21.68,21.73,21.68,21.68,48200.0,19.2008,19.245,19.2008,19.2008,48200.0
2005-05-20 11:25:00,21.68,21.7,21.68,21.69,9800.0,19.2008,19.2185,19.2008,19.2096,9800.0
2005-05-20 11:30:00,21.69,21.69,21.66,21.66,26000.0,19.2096,19.2096,19.1831,19.1831,26000.0
2005-05-20 11:35:00,21.67,21.68,21.67,21.67,16600.0,19.1919,19.2008,19.1919,19.1919,16600.0
2005-05-20 11:40:00,21.67,21.68,21.67,21.67,17400.0,19.1919,19.2008,19.1919,19.1919,17400.0
2005-05-20 11:45:00,21.68,21.68,21.67,21.67,6000.0,19.2008,19.2008,19.1919,19.1919,6000.0
2005-05-20 11:50:00,21.67,21.7,21.67,21.7,11400.0,19.1919,19.2185,19.1919,19.2185,11400.0
2005-05-20 11:55:00,21.7,21.71,21.69,21.71,10600.0,19.2185,19.2273,19.2096,19.2273,10600.0
2005-05-20 12:00:00,21.7,21.71,21.69,21.71,11000.0,19.2185,19.2273,19.2096,19.2273,11000.0
2005-05-20 12:05:00,21.71,21.72,21.7,21.71,14800.0,19.2273,19.2362,19.2185,19.2273,14800.0
2005-05-20 12:10:00,21.72,21.72,21.7,21.7,5800.0,19.2362,19.2362,19.2185,19.2185,5800.0
2005-05-20 12:15:00,21.71,21.71,21.7,21.7,10200.0,19.2273,19.2273,19.2185,19.2185,10200.0
2005-05-20 12:20:00,21.71,21.73,21.7,21.72,25200.0,19.2273,19.245,19.2185,19.2362,25200.0
2005-05-20 12:25:00,21.72,21.74,21.71,21.72,36400.0,19.2362,19.2539,19.2273,19.2362,36400.0
2005-05-20 12:30:00,21.72,21.73,21.68,21.69,31800.0,19.2362,19.245,19.2008,19.2096,31800.0
2005-05-20 12:35:00,21.69,21.7,21.68,21.68,57200.0,19.2096,19.2185,19.2008,19.2008,57200.0
2005-05-20 12:40:00,21.68,21.68,21.67,21.67,7800.0,19.2008,19.2008,19.1919,19.1919,7800.0
2005-05-20 12:45:00,21.67,21.67,21.63,21.63,27200.0,19.1919,19.1919,19.1565,19.1565,27200.0
2005-05-20 12:50:00,21.62,21.67,21.61,21.65,20800.0,19.1476,19.1919,19.1388,19.1742,20800.0
2005-05-20 12:55:00,21.65,21.65,21.6,21.62,23000.0,19.1742,19.1742,19.1299,19.1476,23000.0
2005-05-20 13:00:00,21.63,21.64,21.61,21.61,17800.0,19.1565,19.1653,19.1388,19.1388,17800.0
2005-05-20 13:05:00,21.61,21.62,21.6,21.61,21000.0,19.1388,19.1476,19.1299,19.1388,21000.0
2005-05-20 13:10:00,21.61,21.61,21.61,21.61,9800.0,19.1388,19.1388,19.1388,19.1388,9800.0
2005-05-20 13:15:00,21.61,21.63,21.61,21.61,9200.0,19.1388,19.1565,19.1388,19.1388,9200.0
2005-05-20 13:20:00,21.61,21.61,21.55,21.57,38600.0,19.1388,19.1388,19.0856,19.1033,38600.0
2005-05-20 13:25:00,21.56,21.58,21.56,21.58,14000.0,19.0945,19.1122,19.0945,19.1122,14000.0
2005-05-20 13:30:00,21.57,21.57,21.56,21.57,9200.0,19.1033,19.1033,19.0945,19.1033,9200.0
2005-05-20 13:35:00,21.58,21.59,21.57,21.59,16600.0,19.1122,19.1211,19.1033,19.1211,16600.0
2005-05-20 13:40:00,21.59,21.64,21.59,21.64,8800.0,19.1211,19.1653,19.1211,19.1653,8800.0
2005-05-20 13:45:00,21.63,21.65,21.63,21.65,11800.0,19.1565,19.1742,19.1565,19.1742,11800.0
2005-05-20 13:50:00,21.64,21.67,21.64,21.66,7400.0,19.1653,19.1919,19.1653,19.1831,7400.0
2005-05-20 13:55:00,21.65,21.66,21.6,21.61,13800.0,19.1742,19.1831,19.1299,19.1388,13800.0
2005-05-20 14:00:00,21.61,21.61,21.6,21.6,12400.0,19.1388,19.1388,19.1299,19.1299,12400.0
2005-05-20 14:05:00,21.6,21.65,21.6,21.65,25000.0,19.1299,19.1742,19.1299,19.1742,25000.0
2005-05-20 14:10:00,21.66,21.68,21.66,21.68,36000.0,19.1831,19.2008,19.1831,19.2008,36000.0
2005-05-20 14:15:00,21.68,21.68,21.66,21.68,14400.0,19.2008,19.2008,19.1831,19.2008,14400.0
2005-05-20 14:20:00,21.67,21.68,21.67,21.68,18400.0,19.1919,19.2008,19.1919,19.2008,18400.0
2005-05-20 14:25:00,21.67,21.68,21.66,21.67,14800.0,19.1919,19.2008,19.1831,19.1919,14800.0
2005-05-20 14:30:00,21.67,21.67,21.63,21.64,34600.0,19.1919,19.1919,19.1565,19.1653,34600.0
2005-05-20 14:35:00,21.64,21.64,21.63,21.63,9200.0,19.1653,19.1653,19.1565,19.1565,9200.0
2005-05-20 14:40:00,21.63,21.66,21.63,21.66,52400.0,19.1565,19.1831,19.1565,19.1831,52400.0
2005-05-20 14:45:00,21.66,21.67,21.65,21.65,18800.0,19.1831,19.1919,19.1742,19.1742,18800.0
2005-05-20 14:50:00,21.65,21.67,21.65,21.65,40800.0,19.1742,19.1919,19.1742,19.1742,40800.0
2005-05-20 14:55:00,21.65,21.65,21.63,21.63,7200.0,19.1742,19.1742,19.1565,19.1565,7200.0
2005-05-20 15:00:00,21.64,21.64,21.6,21.6,18200.0,19.1653,19.1653,19.1299,19.1299,18200.0
2005-05-20 15:05:00,21.6,21.6,21.58,21.59,39200.0,19.1299,19.1299,19.1122,19.1211,39200.0
2005-05-20 15:10:00,21.59,21.6,21.59,21.59,24800.0,19.1211,19.1299,19.1211,19.1211,24800.0
2005-05-20 15:15:00,21.58,21.59,21.54,21.56,76400.0,19.1122,19.1211,19.0768,19.0945,76400.0
2005-05-20 15:20:00,21.56,21.58,21.56,21.57,43200.0,19.0945,19.1122,19.0945,19.1033,43200.0
2005-05-20 15:25:00,21.57,21.64,21.57,21.63,67800.0,19.1033,19.1653,19.1033,19.1565,67800.0
2005-05-20 15:30:00,21.63,21.66,21.62,21.65,40400.0,19.1565,19.1831,19.1476,19.1742,40400.0
2005-05-20 15:35:00,21.65,21.65,21.65,21.65,34600.0,19.1742,19.1742,19.1742,19.1742,34600.0
2005-05-20 15:40:00,21.65,21.65,21.65,21.65,40600.0,19.1742,19.1742,19.1742,19.1742,40600.0
2005-05-20 15:45:00,21.65,21.65,21.63,21.63,57600.0,19.1742,19.1742,19.1565,19.1565,57600.0
2005-05-20 15:50:00,21.64,21.65,21.63,21.65,71800.0,19.1653,19.1742,19.1565,19.1742,71800.0
2005-05-20 15:55:00,21.65,21.68,21.64,21.68,185800.0,19.1742,19.2008,19.1653,19.2008,185800.0
2005-05-23 09:30:00,21.63,21.69,21.5,21.56,64400.0,19.1565,19.2096,19.0413,19.0945,64400.0
2005-05-23 09:35:00,21.55,21.55,21.52,21.53,26600.0,19.0856,19.0856,19.0591,19.0679,26600.0
2005-05-23 09:40:00,21.53,21.55,21.53,21.55,31000.0,19.0679,19.0856,19.0679,19.0856,31000.0
2005-05-23 09:45:00,21.55,21.63,21.55,21.61,114000.0,19.0856,19.1565,19.0856,19.1388,114000.0
2005-05-23 09:50:00,21.61,21.67,21.6,21.66,140200.0,19.1388,19.1919,19.1299,19.1831,140200.0
2005-05-23 09:55:00,21.67,21.71,21.66,21.7,52600.0,19.1919,19.2273,19.1831,19.2185,52600.0
2005-05-23 10:00:00,21.71,21.81,21.71,21.75,77200.0,19.2273,19.3159,19.2273,19.2628,77200.0
2005-05-23 10:05:00,21.78,21.88,21.77,21.88,69400.0,19.2893,19.3779,19.2805,19.3779,69400.0
2005-05-23 10:10:00,21.89,21.89,21.85,21.86,22800.0,19.3867,19.3867,19.3513,19.3602,22800.0
2005-05-23 10:15:00,21.86,21.88,21.85,21.85,18600.0,19.3602,19.3779,19.3513,19.3513,18600.0
2005-05-23 10:20:00,21.85,21.86,21.85,21.86,28800.0,19.3513,19.3602,19.3513,19.3602,28800.0
2005-05-23 10:25:00,21.86,21.86,21.85,21.86,14400.0,19.3602,19.3602,19.3513,19.3602,14400.0
2005-05-23 10:30:00,21.85,21.91,21.85,21.9,49400.0,19.3513,19.4045,19.3513,19.3956,49400.0
2005-05-23 10:35:00,21.89,21.9,21.84,21.84,45400.0,19.3867,19.3956,19.3425,19.3425,45400.0
2005-05-23 10:40:00,21.84,21.88,21.83,21.87,106000.0,19.3425,19.3779,19.3336,19.369,106000.0
2005-05-23 10:45:00,21.86,21.87,21.84,21.84,43600.0,19.3602,19.369,19.3425,19.3425,43600.0
2005-05-23 10:50:00,21.85,21.85,21.84,21.84,13600.0,19.3513,19.3513,19.3425,19.3425,13600.0
2005-05-23 10:55:00,21.84,21.84,21.82,21.83,10600.0,19.3425,19.3425,19.3248,19.3336,10600.0
2005-05-23 11:00:00,21.83,21.83,21.76,21.77,50400.0,19.3336,19.3336,19.2716,19.2805,50400.0
2005-05-23 11:05:00,21.79,21.79,21.78,21.79,17400.0,19.2982,19.2982,19.2893,19.2982,17400.0
2005-05-23 11:10:00,21.8,21.8,21.79,21.8,8600.0,19.307,19.307,19.2982,19.307,8600.0
2005-05-23 11:15:00,21.8,21.81,21.8,21.81,16400.0,19.307,19.3159,19.307,19.3159,16400.0
2005-05-23 11:20:00,21.81,21.81,21.81,21.81,4200.0,19.3159,19.3159,19.3159,19.3159,4200.0
2005-05-23 11:25:00,21.81,21.81,21.81,21.81,42800.0,19.3159,19.3159,19.3159,19.3159,42800.0
2005-05-23 11:30:00,21.81,21.81,21.81,21.81,10400.0,19.3159,19.3159,19.3159,19.3159,10400.0
2005-05-23 11:35:00,21.81,21.81,21.81,21.81,17800.0,19.3159,19.3159,19.3159,19.3159,17800.0
2005-05-23 11:40:00,21.81,21.83,21.81,21.83,10400.0,19.3159,19.3336,19.3159,19.3336,10400.0
2005-05-23 11:45:00,21.83,21.83,21.8,21.8,12000.0,19.3336,19.3336,19.307,19.307,12000.0
2005-05-23 11:50:00,21.8,21.8,21.79,21.79,3400.0,19.307,19.307,19.2982,19.2982,3400.0
2005-05-23 11:55:00,21.79,21.79,21.78,21.79,9800.0,19.2982,19.2982,19.2893,19.2982,9800.0
2005-05-23 12:00:00,21.79,21.79,21.73,21.75,57200.0,19.2982,19.2982,19.245,19.2628,57200.0
2005-05-23 12:05:00,21.75,21.77,21.75,21.75,71200.0,19.2628,19.2805,19.2628,19.2628,71200.0
2005-05-23 12:10:00,21.75,21.75,21.74,21.75,134200.0,19.2628,19.2628,19.2539,19.2628,134200.0
2005-05-23 12:15:00,21.75,21.75,21.73,21.73,17000.0,19.2628,19.2628,19.245,19.245,17000.0
2005-05-23 12:20:00,21.73,21.73,21.68,21.69,47200.0,19.245,19.245,19.2008,19.2096,47200.0
2005-05-23 12:25:00,21.7,21.71,21.7,21.7,55800.0,19.2185,19.2273,19.2185,19.2185,55800.0
2005-05-23 12:30:00,21.7,21.72,21.7,21.71,21400.0,19.2185,19.2362,19.2185,19.2273,21400.0
2005-05-23 12:35:00,21.72,21.73,21.71,21.71,22400.0,19.2362,19.245,19.2273,19.2273,22400.0
2005-05-23 12:40:00,21.7,21.71,21.69,21.7,74400.0,19.2185,19.2273,19.2096,19.2185,74400.0
2005-05-23 12:45:00,21.7,21.7,21.68,21.68,13800.0,19.2185,19.2185,19.2008,19.2008,13800.0
2005-05-23 12:50:00,21.68,21.68,21.66,21.68,24600.0,19.2008,19.2008,19.1831,19.2008,24600.0
2005-05-23 12:55:00,21.68,21.7,21.68,21.7,10400.0,19.2008,19.2185,19.2008,19.2185,10400.0
2005-05-23 13:00:00,21.7,21.71,21.69,21.71,87200.0,19.2185,19.2273,19.2096,19.2273,87200.0
2005-05-23 13:05:00,21.7,21.71,21.68,21.68,33400.0,19.2185,19.2273,19.2008,19.2008,33400.0
2005-05-23 13:10:00,21.68,21.71,21.68,21.7,8000.0,19.2008,19.2273,19.2008,19.2185,8000.0
2005-05-23 13:15:00,21.7,21.72,21.7,21.72,27000.0,19.2185,19.2362,19.2185,19.2362,27000.0
2005-05-23 13:20:00,21.72,21.73,21.72,21.72,17400.0,19.2362,19.245,19.2362,19.2362,17400.0
2005-05-23 13:25:00,21.73,21.73,21.71,21.71,13200.0,19.245,19.245,19.2273,19.2273,13200.0
2005-05-23 13:30:00,21.71,21.72,21.7,21.72,8200.0,19.2273,19.2362,19.2185,19.2362,8200.0
2005-05-23 13:35:00,21.72,21.73,21.72,21.73,2600.0,19.2362,19.245,19.2362,19.245,2600.0
2005-05-23 13:40:00,21.72,21.73,21.72,21.73,4000.0,19.2362,19.245,19.2362,19.245,4000.0
2005-05-23 13:45:00,21.73,21.73,21.71,21.72,14400.0,19.245,19.245,19.2273,19.2362,14400.0
2005-05-23 13:50:00,21.72,21.73,21.71,21.72,15000.0,19.2362,19.245,19.2273,19.2362,15000.0
2005-05-23 13:55:00,21.72,21.73,21.71,21.73,18400.0,19.2362,19.245,19.2273,19.245,18400.0
2005-05-23 14:00:00,21.73,21.73,21.7,21.7,66400.0,19.245,19.245,19.2185,19.2185,66400.0
2005-05-23 14:05:00,21.71,21.73,21.71,21.73,23200.0,19.2273,19.245,19.2273,19.245,23200.0
2005-05-23 14:10:00,21.73,21.73,21.71,21.72,30600.0,19.245,19.245,19.2273,19.2362,30600.0
2005-05-23 14:15:00,21.72,21.73,21.72,21.73,11600.0,19.2362,19.245,19.2362,19.245,11600.0
2005-05-23 14:20:00,21.73,21.73,21.71,21.73,9600.0,19.245,19.245,19.2273,19.245,9600.0
2005-05-23 14:25:00,21.74,21.74,21.7,21.7,38000.0,19.2539,19.2539,19.2185,19.2185,38000.0
2005-05-23 14:30:00,21.71,21.72,21.69,21.69,12200.0,19.2273,19.2362,19.2096,19.2096,12200.0
2005-05-23 14:35:00,21.7,21.73,21.69,21.71,23400.0,19.2185,19.245,19.2096,19.2273,23400.0
2005-05-23 14:40:00,21.71,21.73,21.71,21.72,9400.0,19.2273,19.245,19.2273,19.2362,9400.0
2005-05-23 14:45:00,21.74,21.74,21.73,21.74,17400.0,19.2539,19.2539,19.245,19.2539,17400.0
2005-05-23 14:50:00,21.74,21.74,21.72,21.72,19000.0,19.2539,19.2539,19.2362,19.2362,19000.0
2005-05-23 14:55:00,21.72,21.73,21.71,21.71,28800.0,19.2362,19.245,19.2273,19.2273,28800.0
2005-05-23 15:00:00,21.71,21.71,21.68,21.7,58000.0,19.2273,19.2273,19.2008,19.2185,58000.0
2005-05-23 15:05:00,21.7,21.71,21.68,21.69,62400.0,19.2185,19.2273,19.2008,19.2096,62400.0
2005-05-23 15:10:00,21.68,21.71,21.68,21.7,34000.0,19.2008,19.2273,19.2008,19.2185,34000.0
2005-05-23 15:15:00,21.7,21.7,21.69,21.7,13800.0,19.2185,19.2185,19.2096,19.2185,13800.0
2005-05-23 15:20:00,21.7,21.71,21.7,21.7,112800.0,19.2185,19.2273,19.2185,19.2185,112800.0
2005-05-23 15:25:00,21.7,21.7,21.69,21.7,137200.0,19.2185,19.2185,19.2096,19.2185,137200.0
2005-05-23 15:30:00,21.7,21.71,21.7,21.71,84200.0,19.2185,19.2273,19.2185,19.2273,84200.0
2005-05-23 15:35:00,21.71,21.72,21.7,21.72,17400.0,19.2273,19.2362,19.2185,19.2362,17400.0
2005-05-23 15:40:00,21.72,21.72,21.7,21.7,37400.0,19.2362,19.2362,19.2185,19.2185,37400.0
2005-05-23 15:45:00,21.7,21.7,21.68,21.68,88600.0,19.2185,19.2185,19.2008,19.2008,88600.0
2005-05-23 15:50:00,21.68,21.68,21.65,21.65,55800.0,19.2008,19.2008,19.1742,19.1742,55800.0
2005-05-23 15:55:00,21.65,21.68,21.64,21.68,72200.0,19.1742,19.2008,19.1653,19.2008,72200.0
2005-05-24 09:30:00,21.7,21.7,21.53,21.54,79600.0,19.2185,19.2185,19.0679,19.0768,79600.0
2005-05-24 09:35:00,21.53,21.54,21.35,21.35,179800.0,19.0679,19.0768,18.9085,18.9085,179800.0
2005-05-24 09:40:00,21.35,21.53,21.35,21.35,82200.0,18.9085,19.0679,18.9085,18.9085,82200.0
2005-05-24 09:45:00,21.35,21.36,21.31,21.31,38000.0,18.9085,18.9174,18.8731,18.8731,38000.0
2005-05-24 09:50:00,21.31,21.36,21.26,21.36,96400.0,18.8731,18.9174,18.8288,18.9174,96400.0
2005-05-24 09:55:00,21.35,21.4,21.35,21.36,122000.0,18.9085,18.9528,18.9085,18.9174,122000.0
2005-05-24 10:00:00,21.36,21.39,21.34,21.37,49400.0,18.9174,18.9439,18.8996,18.9262,49400.0
2005-05-24 10:05:00,21.37,21.41,21.36,21.38,36400.0,18.9262,18.9616,18.9174,18.9351,36400.0
2005-05-24 10:10:00,21.36,21.39,21.35,21.38,171200.0,18.9174,18.9439,18.9085,18.9351,171200.0
2005-05-24 10:15:00,21.38,21.39,21.35,21.35,45400.0,18.9351,18.9439,18.9085,18.9085,45400.0
2005-05-24 10:20:00,21.35,21.35,21.32,21.35,110400.0,18.9085,18.9085,18.8819,18.9085,110400.0
2005-05-24 10:25:00,21.35,21.35,21.32,21.33,25600.0,18.9085,18.9085,18.8819,18.8908,25600.0
2005-05-24 10:30:00,21.33,21.35,21.32,21.32,40200.0,18.8908,18.9085,18.8819,18.8819,40200.0
2005-05-24 10:35:00,21.33,21.34,21.3,21.3,29000.0,18.8908,18.8996,18.8642,18.8642,29000.0
2005-05-24 10:40:00,21.3,21.31,21.27,21.27,47400.0,18.8642,18.8731,18.8376,18.8376,47400.0
2005-05-24 10:45:00,21.27,21.28,21.24,21.24,61400.0,18.8376,18.8465,18.8111,18.8111,61400.0
2005-05-24 10:50:00,21.25,21.25,21.24,21.24,55600.0,18.8199,18.8199,18.8111,18.8111,55600.0
2005-05-24 10:55:00,21.24,21.24,21.18,21.2,168400.0,18.8111,18.8111,18.7579,18.7757,168400.0
2005-05-24 11:00:00,21.2,21.23,21.19,21.22,87800.0,18.7757,18.8022,18.7668,18.7934,87800.0
2005-05-24 11:05:00,21.23,21.23,21.2,21.23,178400.0,18.8022,18.8022,18.7757,18.8022,178400.0
2005-05-24 11:10:00,21.23,21.26,21.22,21.25,68600.0,18.8022,18.8288,18.7934,18.8199,68600.0
2005-05-24 11:15:00,21.25,21.3,21.25,21.29,28600.0,18.8199,18.8642,18.8199,18.8554,28600.0
2005-05-24 11:20:00,21.3,21.3,21.29,21.29,32000.0,18.8642,18.8642,18.8554,18.8554,32000.0
2005-05-24 11:25:00,21.29,21.29,21.25,21.25,33400.0,18.8554,18.8554,18.8199,18.8199,33400.0
2005-05-24 11:30:00,21.25,21.29,21.25,21.28,30800.0,18.8199,18.8554,18.8199,18.8465,30800.0
2005-05-24 11:35:00,21.28,21.28,21.25,21.28,27200.0,18.8465,18.8465,18.8199,18.8465,27200.0
2005-05-24 11:40:00,21.28,21.28,21.25,21.25,26200.0,18.8465,18.8465,18.8199,18.8199,26200.0
2005-05-24 11:45:00,21.25,21.27,21.25,21.27,15800.0,18.8199,18.8376,18.8199,18.8376,15800.0
2005-05-24 11:50:00,21.27,21.27,21.25,21.27,28800.0,18.8376,18.8376,18.8199,18.8376,28800.0
2005-05-24 11:55:00,21.27,21.27,21.25,21.25,85600.0,18.8376,18.8376,18.8199,18.8199,85600.0
2005-05-24 12:00:00,21.25,21.29,21.24,21.26,81600.0,18.8199,18.8554,18.8111,18.8288,81600.0
2005-05-24 12:05:00,21.26,21.28,21.25,21.28,36400.0,18.8288,18.8465,18.8199,18.8465,36400.0
2005-05-24 12:10:00,21.28,21.3,21.28,21.29,21400.0,18.8465,18.8642,18.8465,18.8554,21400.0
2005-05-24 12:15:00,21.29,21.33,21.29,21.32,26200.0,18.8554,18.8908,18.8554,18.8819,26200.0
2005-05-24 12:20:00,21.32,21.33,21.32,21.32,34000.0,18.8819,18.8908,18.8819,18.8819,34000.0
2005-05-24 12:25:00,21.32,21.32,21.28,21.28,31400.0,18.8819,18.8819,18.8465,18.8465,31400.0
2005-05-24 12:30:00,21.29,21.31,21.28,21.31,36800.0,18.8554,18.8731,18.8465,18.8731,36800.0
2005-05-24 12:35:00,21.31,21.34,21.31,21.34,30200.0,18.8731,18.8996,18.8731,18.8996,30200.0
2005-05-24 12:40:00,21.34,21.35,21.34,21.34,24200.0,18.8996,18.9085,18.8996,18.8996,24200.0
2005-05-24 12:45:00,21.34,21.35,21.33,21.34,29200.0,18.8996,18.9085,18.8908,18.8996,29200.0
2005-05-24 12:50:00,21.34,21.34,21.34,21.34,21000.0,18.8996,18.8996,18.8996,18.8996,21000.0
2005-05-24 12:55:00,21.34,21.34,21.34,21.34,11200.0,18.8996,18.8996,18.8996,18.8996,11200.0
2005-05-24 13:00:00,21.34,21.35,21.34,21.35,32400.0,18.8996,18.9085,18.8996,18.9085,32400.0
2005-05-24 13:05:00,21.35,21.37,21.35,21.35,26400.0,18.9085,18.9262,18.9085,18.9085,26400.0
2005-05-24 13:10:00,21.35,21.36,21.35,21.36,48600.0,18.9085,18.9174,18.9085,18.9174,48600.0
2005-05-24 13:15:00,21.35,21.86,21.35,21.39,43200.0,18.9085,19.3602,18.9085,18.9439,43200.0
2005-05-24 13:20:00,21.39,21.39,21.36,21.38,26800.0,18.9439,18.9439,18.9174,18.9351,26800.0
2005-05-24 13:25:00,21.38,21.42,21.38,21.41,38000.0,18.9351,18.9705,18.9351,18.9616,38000.0
2005-05-24 13:30:00,21.41,21.42,21.39,21.41,46000.0,18.9616,18.9705,18.9439,18.9616,46000.0
2005-05-24 13:35:00,21.41,21.41,21.4,21.4,28600.0,18.9616,18.9616,18.9528,18.9528,28600.0
2005-05-24 13:40:00,21.4,21.4,21.39,21.4,28800.0,18.9528,18.9528,18.9439,18.9528,28800.0
2005-05-24 13:45:00,21.4,21.41,21.4,21.41,49200.0,18.9528,18.9616,18.9528,18.9616,49200.0
2005-05-24 13:50:00,21.4,21.42,21.4,21.42,15600.0,18.9528,18.9705,18.9528,18.9705,15600.0
2005-05-24 13:55:00,21.42,21.43,21.4,21.41,102800.0,18.9705,18.9794,18.9528,18.9616,102800.0
2005-05-24 14:00:00,21.41,21.47,21.41,21.43,169600.0,18.9616,19.0148,18.9616,18.9794,169600.0
2005-05-24 14:05:00,21.43,21.48,21.42,21.48,28200.0,18.9794,19.0236,18.9705,19.0236,28200.0
2005-05-24 14:10:00,21.48,21.5,21.44,21.44,114200.0,19.0236,19.0413,18.9882,18.9882,114200.0
2005-05-24 14:15:00,21.44,21.44,21.38,21.39,83000.0,18.9882,18.9882,18.9351,18.9439,83000.0
2005-05-24 14:20:00,21.39,21.41,21.39,21.4,72600.0,18.9439,18.9616,18.9439,18.9528,72600.0
2005-05-24 14:25:00,21.4,21.41,21.33,21.35,89000.0,18.9528,18.9616,18.8908,18.9085,89000.0
2005-05-24 14:30:00,21.34,21.36,21.31,21.32,40000.0,18.8996,18.9174,18.8731,18.8819,40000.0
2005-05-24 14:35:00,21.31,21.33,21.31,21.32,27600.0,18.8731,18.8908,18.8731,18.8819,27600.0
2005-05-24 14:40:00,21.32,21.32,21.23,21.29,76600.0,18.8819,18.8819,18.8022,18.8554,76600.0
2005-05-24 14:45:00,21.29,21.33,21.26,21.29,54200.0,18.8554,18.8908,18.8288,18.8554,54200.0
2005-05-24 14:50:00,21.3,21.31,21.29,21.3,67400.0,18.8642,18.8731,18.8554,18.8642,67400.0
2005-05-24 14:55:00,21.3,21.34,21.3,21.33,31400.0,18.8642,18.8996,18.8642,18.8908,31400.0
2005-05-24 15:00:00,21.33,21.33,21.3,21.31,31600.0,18.8908,18.8908,18.8642,18.8731,31600.0
2005-05-24 15:05:00,21.31,21.33,21.29,21.33,78200.0,18.8731,18.8908,18.8554,18.8908,78200.0
2005-05-24 15:10:00,21.33,21.37,21.33,21.34,59200.0,18.8908,18.9262,18.8908,18.8996,59200.0
2005-05-24 15:15:00,21.34,21.35,21.32,21.34,35000.0,18.8996,18.9085,18.8819,18.8996,35000.0
2005-05-24 15:20:00,21.34,21.37,21.34,21.36,49200.0,18.8996,18.9262,18.8996,18.9174,49200.0
2005-05-24 15:25:00,21.37,21.41,21.36,21.39,81200.0,18.9262,18.9616,18.9174,18.9439,81200.0
2005-05-24 15:30:00,21.39,21.39,21.35,21.35,72000.0,18.9439,18.9439,18.9085,18.9085,72000.0
2005-05-24 15:35:00,21.35,21.41,21.35,21.41,79200.0,18.9085,18.9616,18.9085,18.9616,79200.0
2005-05-24 15:40:00,21.4,21.45,21.38,21.43,166000.0,18.9528,18.9971,18.9351,18.9794,166000.0
2005-05-24 15:45:00,21.44,21.45,21.44,21.45,57000.0,18.9882,18.9971,18.9882,18.9971,57000.0
2005-05-24 15:50:00,21.44,21.46,21.43,21.46,93800.0,18.9882,19.0059,18.9794,19.0059,93800.0
2005-05-24 15:55:00,21.47,21.48,21.44,21.46,161600.0,19.0148,19.0236,18.9882,19.0059,161600.0
2005-05-25 09:30:00,21.4,21.47,21.37,21.47,52800.0,18.9528,19.0148,18.9262,19.0148,52800.0
2005-05-25 09:35:00,21.47,21.47,21.3,21.35,39600.0,19.0148,19.0148,18.8642,18.9085,39600.0
2005-05-25 09:40:00,21.35,21.35,21.29,21.3,53400.0,18.9085,18.9085,18.8554,18.8642,53400.0
2005-05-25 09:45:00,21.3,21.33,21.3,21.32,20000.0,18.8642,18.8908,18.8642,18.8819,20000.0
2005-05-25 09:50:00,21.32,21.43,21.31,21.41,39600.0,18.8819,18.9794,18.8731,18.9616,39600.0
2005-05-25 09:55:00,21.41,21.43,21.38,21.42,86600.0,18.9616,18.9794,18.9351,18.9705,86600.0
2005-05-25 10:00:00,21.43,21.43,21.38,21.4,32400.0,18.9794,18.9794,18.9351,18.9528,32400.0
2005-05-25 10:05:00,21.4,21.41,21.38,21.38,24600.0,18.9528,18.9616,18.9351,18.9351,24600.0
2005-05-25 10:10:00,21.38,21.4,21.36,21.39,56600.0,18.9351,18.9528,18.9174,18.9439,56600.0
2005-05-25 10:15:00,21.38,21.39,21.34,21.36,49200.0,18.9351,18.9439,18.8996,18.9174,49200.0
2005-05-25 10:20:00,21.36,21.36,21.35,21.36,116800.0,18.9174,18.9174,18.9085,18.9174,116800.0
2005-05-25 10:25:00,21.36,21.4,21.35,21.35,109800.0,18.9174,18.9528,18.9085,18.9085,109800.0
2005-05-25 10:30:00,21.35,21.36,21.33,21.34,62400.0,18.9085,18.9174,18.8908,18.8996,62400.0
2005-05-25 10:35:00,21.34,21.34,21.29,21.3,33000.0,18.8996,18.8996,18.8554,18.8642,33000.0
2005-05-25 10:40:00,21.29,21.29,21.25,21.26,24800.0,18.8554,18.8554,18.8199,18.8288,24800.0
2005-05-25 10:45:00,21.26,21.27,21.25,21.25,13400.0,18.8288,18.8376,18.8199,18.8199,13400.0
2005-05-25 10:50:00,21.25,21.25,21.22,21.23,41600.0,18.8199,18.8199,18.7934,18.8022,41600.0
2005-05-25 10:55:00,21.23,21.29,21.23,21.27,51200.0,18.8022,18.8554,18.8022,18.8376,51200.0
2005-05-25 11:00:00,21.28,21.33,21.24,21.33,92400.0,18.8465,18.8908,18.8111,18.8908,92400.0
2005-05-25 11:05:00,21.31,21.35,21.31,21.35,17400.0,18.8731,18.9085,18.8731,18.9085,17400.0
2005-05-25 11:10:00,21.34,21.34,21.31,21.33,30000.0,18.8996,18.8996,18.8731,18.8908,30000.0
2005-05-25 11:15:00,21.31,21.32,21.3,21.32,22400.0,18.8731,18.8819,18.8642,18.8819,22400.0
2005-05-25 11:20:00,21.33,21.34,21.33,21.33,5800.0,18.8908,18.8996,18.8908,18.8908,5800.0
2005-05-25 11:25:00,21.32,21.34,21.32,21.34,16000.0,18.8819,18.8996,18.8819,18.8996,16000.0
2005-05-25 11:30:00,21.34,21.37,21.34,21.36,25600.0,18.8996,18.9262,18.8996,18.9174,25600.0
2005-05-25 11:35:00,21.37,21.37,21.34,21.35,9200.0,18.9262,18.9262,18.8996,18.9085,9200.0
2005-05-25 11:40:00,21.34,21.36,21.33,21.36,34600.0,18.8996,18.9174,18.8908,18.9174,34600.0
2005-05-25 11:45:00,21.36,21.36,21.33,21.34,13200.0,18.9174,18.9174,18.8908,18.8996,13200.0
2005-05-25 11:50:00,21.34,21.39,21.33,21.39,31600.0,18.8996,18.9439,18.8908,18.9439,31600.0
2005-05-25 11:55:00,21.39,21.39,21.37,21.38,13400.0,18.9439,18.9439,18.9262,18.9351,13400.0
2005-05-25 12:00:00,21.37,21.37,21.34,21.35,12800.0,18.9262,18.9262,18.8996,18.9085,12800.0
2005-05-25 12:05:00,21.35,21.36,21.35,21.36,29000.0,18.9085,18.9174,18.9085,18.9174,29000.0
2005-05-25 12:10:00,21.36,21.36,21.35,21.35,7000.0,18.9174,18.9174,18.9085,18.9085,7000.0
2005-05-25 12:15:00,21.36,21.36,21.35,21.36,22200.0,18.9174,18.9174,18.9085,18.9174,22200.0
2005-05-25 12:20:00,21.35,21.35,21.35,21.35,4600.0,18.9085,18.9085,18.9085,18.9085,4600.0
2005-05-25 12:25:00,21.35,21.35,21.34,21.34,8200.0,18.9085,18.9085,18.8996,18.8996,8200.0
2005-05-25 12:30:00,21.34,21.36,21.34,21.36,24800.0,18.8996,18.9174,18.8996,18.9174,24800.0
2005-05-25 12:35:00,21.36,21.36,21.36,21.36,2400.0,18.9174,18.9174,18.9174,18.9174,2400.0
2005-05-25 12:40:00,21.36,21.36,21.36,21.36,6200.0,18.9174,18.9174,18.9174,18.9174,6200.0
2005-05-25 12:45:00,21.36,21.38,21.36,21.38,16800.0,18.9174,18.9351,18.9174,18.9351,16800.0
2005-05-25 12:50:00,21.37,21.4,21.37,21.4,12400.0,18.9262,18.9528,18.9262,18.9528,12400.0
2005-05-25 12:55:00,21.4,21.4,21.4,21.4,6800.0,18.9528,18.9528,18.9528,18.9528,6800.0
2005-05-25 13:00:00,21.4,21.4,21.4,21.4,11000.0,18.9528,18.9528,18.9528,18.9528,11000.0
2005-05-25 13:05:00,21.4,21.4,21.4,21.4,26400.0,18.9528,18.9528,18.9528,18.9528,26400.0
2005-05-25 13:10:00,21.4,21.4,21.4,21.4,6600.0,18.9528,18.9528,18.9528,18.9528,6600.0
2005-05-25 13:15:00,21.4,21.4,21.39,21.39,7200.0,18.9528,18.9528,18.9439,18.9439,7200.0
2005-05-25 13:20:00,21.39,21.39,21.38,21.38,18000.0,18.9439,18.9439,18.9351,18.9351,18000.0
2005-05-25 13:25:00,21.38,21.39,21.35,21.35,21200.0,18.9351,18.9439,18.9085,18.9085,21200.0
2005-05-25 13:30:00,21.36,21.37,21.34,21.34,9200.0,18.9174,18.9262,18.8996,18.8996,9200.0
2005-05-25 13:35:00,21.34,21.34,21.34,21.34,5000.0,18.8996,18.8996,18.8996,18.8996,5000.0
2005-05-25 13:40:00,21.34,21.34,21.33,21.33,12000.0,18.8996,18.8996,18.8908,18.8908,12000.0
2005-05-25 13:45:00,21.33,21.35,21.33,21.35,12600.0,18.8908,18.9085,18.8908,18.9085,12600.0
2005-05-25 13:50:00,21.35,21.37,21.34,21.37,6600.0,18.9085,18.9262,18.8996,18.9262,6600.0
2005-05-25 13:55:00,21.36,21.39,21.36,21.37,5600.0,18.9174,18.9439,18.9174,18.9262,5600.0
2005-05-25 14:00:00,21.38,21.38,21.37,21.37,3200.0,18.9351,18.9351,18.9262,18.9262,3200.0
2005-05-25 14:05:00,21.37,21.4,21.37,21.39,36800.0,18.9262,18.9528,18.9262,18.9439,36800.0
2005-05-25 14:10:00,21.39,21.39,21.36,21.38,5600.0,18.9439,18.9439,18.9174,18.9351,5600.0
2005-05-25 14:15:00,21.37,21.38,21.37,21.38,11600.0,18.9262,18.9351,18.9262,18.9351,11600.0
2005-05-25 14:20:00,21.38,21.38,21.37,21.37,27200.0,18.9351,18.9351,18.9262,18.9262,27200.0
2005-05-25 14:25:00,21.38,21.4,21.36,21.4,18200.0,18.9351,18.9528,18.9174,18.9528,18200.0
2005-05-25 14:30:00,21.4,21.41,21.38,21.39,61000.0,18.9528,18.9616,18.9351,18.9439,61000.0
2005-05-25 14:35:00,21.39,21.39,21.38,21.38,42400.0,18.9439,18.9439,18.9351,18.9351,42400.0
2005-05-25 14:40:00,21.38,21.42,21.38,21.41,22000.0,18.9351,18.9705,18.9351,18.9616,22000.0
2005-05-25 14:45:00,21.41,21.42,21.38,21.41,12200.0,18.9616,18.9705,18.9351,18.9616,12200.0
2005-05-25 14:50:00,21.42,21.43,21.41,21.43,22200.0,18.9705,18.9794,18.9616,18.9794,22200.0
2005-05-25 14:55:00,21.42,21.45,21.42,21.44,34000.0,18.9705,18.9971,18.9705,18.9882,34000.0
2005-05-25 15:00:00,21.45,21.45,21.41,21.41,22000.0,18.9971,18.9971,18.9616,18.9616,22000.0
2005-05-25 15:05:00,21.4,21.46,21.4,21.45,73400.0,18.9528,19.0059,18.9528,18.9971,73400.0
2005-05-25 15:10:00,21.46,21.5,21.44,21.5,126000.0,19.0059,19.0413,18.9882,19.0413,126000.0
2005-05-25 15:15:00,21.49,21.54,21.48,21.5,99400.0,19.0325,19.0768,19.0236,19.0413,99400.0
2005-05-25 15:20:00,21.5,21.55,21.5,21.54,80600.0,19.0413,19.0856,19.0413,19.0768,80600.0
2005-05-25 15:25:00,21.53,21.57,21.52,21.53,71400.0,19.0679,19.1033,19.0591,19.0679,71400.0
2005-05-25 15:30:00,21.52,21.58,21.52,21.57,101000.0,19.0591,19.1122,19.0591,19.1033,101000.0
2005-05-25 15:35:00,21.57,21.61,21.57,21.59,111400.0,19.1033,19.1388,19.1033,19.1211,111400.0
2005-05-25 15:40:00,21.59,21.61,21.57,21.61,100400.0,19.1211,19.1388,19.1033,19.1388,100400.0
2005-05-25 15:45:00,21.6,21.61,21.57,21.57,82800.0,19.1299,19.1388,19.1033,19.1033,82800.0
2005-05-25 15:50:00,21.57,21.57,21.5,21.51,74600.0,19.1033,19.1033,19.0413,19.0502,74600.0
2005-05-25 15:55:00,21.51,21.55,21.49,21.55,115200.0,19.0502,19.0856,19.0325,19.0856,115200.0
2005-05-26 09:30:00,21.61,21.61,21.34,21.38,115800.0,19.1388,19.1388,18.8996,18.9351,115800.0
2005-05-26 09:35:00,21.42,21.54,21.41,21.52,42800.0,18.9705,19.0768,18.9616,19.0591,42800.0
2005-05-26 09:40:00,21.52,21.56,21.46,21.49,62000.0,19.0591,19.0945,19.0059,19.0325,62000.0
2005-05-26 09:45:00,21.49,21.52,21.45,21.48,38000.0,19.0325,19.0591,18.9971,19.0236,38000.0
2005-05-26 09:50:00,21.49,21.53,21.48,21.5,47600.0,19.0325,19.0679,19.0236,19.0413,47600.0
2005-05-26 09:55:00,21.5,21.51,21.48,21.5,75800.0,19.0413,19.0502,19.0236,19.0413,75800.0
2005-05-26 10:00:00,21.5,21.52,21.49,21.5,55800.0,19.0413,19.0591,19.0325,19.0413,55800.0
2005-05-26 10:05:00,21.52,21.53,21.48,21.5,48000.0,19.0591,19.0679,19.0236,19.0413,48000.0
2005-05-26 10:10:00,21.5,21.52,21.48,21.5,45200.0,19.0413,19.0591,19.0236,19.0413,45200.0
2005-05-26 10:15:00,21.5,21.54,21.5,21.53,45400.0,19.0413,19.0768,19.0413,19.0679,45400.0
2005-05-26 10:20:00,21.54,21.59,21.53,21.57,55600.0,19.0768,19.1211,19.0679,19.1033,55600.0
2005-05-26 10:25:00,21.59,21.61,21.56,21.61,70400.0,19.1211,19.1388,19.0945,19.1388,70400.0
2005-05-26 10:30:00,21.61,21.66,21.57,21.62,48000.0,19.1388,19.1831,19.1033,19.1476,48000.0
2005-05-26 10:35:00,21.61,21.65,21.58,21.59,95800.0,19.1388,19.1742,19.1122,19.1211,95800.0
2005-05-26 10:40:00,21.59,21.64,21.58,21.59,116200.0,19.1211,19.1653,19.1122,19.1211,116200.0
2005-05-26 10:45:00,21.58,21.59,21.56,21.59,131200.0,19.1122,19.1211,19.0945,19.1211,131200.0
2005-05-26 10:50:00,21.6,21.61,21.57,21.59,107200.0,19.1299,19.1388,19.1033,19.1211,107200.0
2005-05-26 10:55:00,21.59,21.61,21.57,21.61,70600.0,19.1211,19.1388,19.1033,19.1388,70600.0
2005-05-26 11:00:00,21.61,21.63,21.59,21.59,46400.0,19.1388,19.1565,19.1211,19.1211,46400.0
2005-05-26 11:05:00,21.6,21.63,21.58,21.61,45200.0,19.1299,19.1565,19.1122,19.1388,45200.0
2005-05-26 11:10:00,21.61,21.61,21.59,21.59,40400.0,19.1388,19.1388,19.1211,19.1211,40400.0
2005-05-26 11:15:00,21.59,21.6,21.58,21.59,28000.0,19.1211,19.1299,19.1122,19.1211,28000.0
2005-05-26 11:20:00,21.6,21.6,21.57,21.57,60600.0,19.1299,19.1299,19.1033,19.1033,60600.0
2005-05-26 11:25:00,21.57,21.58,21.54,21.54,43400.0,19.1033,19.1122,19.0768,19.0768,43400.0
2005-05-26 11:30:00,21.54,21.55,21.52,21.52,48800.0,19.0768,19.0856,19.0591,19.0591,48800.0
2005-05-26 11:35:00,21.53,21.58,21.53,21.58,39600.0,19.0679,19.1122,19.0679,19.1122,39600.0
2005-05-26 11:40:00,21.54,21.55,21.5,21.5,45200.0,19.0768,19.0856,19.0413,19.0413,45200.0
2005-05-26 11:45:00,21.5,21.55,21.5,21.54,50600.0,19.0413,19.0856,19.0413,19.0768,50600.0
2005-05-26 11:50:00,21.54,21.55,21.53,21.55,51200.0,19.0768,19.0856,19.0679,19.0856,51200.0
2005-05-26 11:55:00,21.55,21.56,21.54,21.56,37600.0,19.0856,19.0945,19.0768,19.0945,37600.0
2005-05-26 12:00:00,21.55,21.56,21.52,21.53,41200.0,19.0856,19.0945,19.0591,19.0679,41200.0
2005-05-26 12:05:00,21.53,21.54,21.51,21.51,41400.0,19.0679,19.0768,19.0502,19.0502,41400.0
2005-05-26 12:10:00,21.52,21.55,21.52,21.52,21600.0,19.0591,19.0856,19.0591,19.0591,21600.0
2005-05-26 12:15:00,21.52,21.55,21.51,21.52,52800.0,19.0591,19.0856,19.0502,19.0591,52800.0
2005-05-26 12:20:00,21.53,21.56,21.5,21.5,50000.0,19.0679,19.0945,19.0413,19.0413,50000.0
2005-05-26 12:25:00,21.52,21.55,21.51,21.54,29400.0,19.0591,19.0856,19.0502,19.0768,29400.0
2005-05-26 12:30:00,21.55,21.59,21.51,21.59,89200.0,19.0856,19.1211,19.0502,19.1211,89200.0
2005-05-26 12:35:00,21.58,21.6,21.56,21.6,23600.0,19.1122,19.1299,19.0945,19.1299,23600.0
2005-05-26 12:40:00,21.6,21.6,21.57,21.58,11800.0,19.1299,19.1299,19.1033,19.1122,11800.0
2005-05-26 12:45:00,21.56,21.59,21.56,21.56,48600.0,19.0945,19.1211,19.0945,19.0945,48600.0
2005-05-26 12:50:00,21.56,21.56,21.54,21.54,14600.0,19.0945,19.0945,19.0768,19.0768,14600.0
2005-05-26 12:55:00,21.55,21.55,21.53,21.54,30200.0,19.0856,19.0856,19.0679,19.0768,30200.0
2005-05-26 13:00:00,21.54,21.55,21.54,21.54,17200.0,19.0768,19.0856,19.0768,19.0768,17200.0
2005-05-26 13:05:00,21.54,21.54,21.53,21.53,17600.0,19.0768,19.0768,19.0679,19.0679,17600.0
2005-05-26 13:10:00,21.53,21.53,21.5,21.53,31200.0,19.0679,19.0679,19.0413,19.0679,31200.0
2005-05-26 13:15:00,21.54,21.54,21.5,21.5,45400.0,19.0768,19.0768,19.0413,19.0413,45400.0
2005-05-26 13:20:00,21.5,21.52,21.5,21.5,49400.0,19.0413,19.0591,19.0413,19.0413,49400.0
2005-05-26 13:25:00,21.5,21.5,21.48,21.48,18800.0,19.0413,19.0413,19.0236,19.0236,18800.0
2005-05-26 13:30:00,21.49,21.51,21.48,21.51,30000.0,19.0325,19.0502,19.0236,19.0502,30000.0
2005-05-26 13:35:00,21.51,21.54,21.51,21.54,33000.0,19.0502,19.0768,19.0502,19.0768,33000.0
2005-05-26 13:40:00,21.54,21.55,21.53,21.53,31800.0,19.0768,19.0856,19.0679,19.0679,31800.0
2005-05-26 13:45:00,21.53,21.54,21.52,21.54,43400.0,19.0679,19.0768,19.0591,19.0768,43400.0
2005-05-26 13:50:00,21.53,21.56,21.53,21.55,18800.0,19.0679,19.0945,19.0679,19.0856,18800.0
2005-05-26 13:55:00,21.55,21.56,21.52,21.55,31600.0,19.0856,19.0945,19.0591,19.0856,31600.0
2005-05-26 14:00:00,21.55,21.55,21.52,21.55,49800.0,19.0856,19.0856,19.0591,19.0856,49800.0
2005-05-26 14:05:00,21.54,21.58,21.52,21.58,28800.0,19.0768,19.1122,19.0591,19.1122,28800.0
2005-05-26 14:10:00,21.58,21.6,21.57,21.6,53000.0,19.1122,19.1299,19.1033,19.1299,53000.0
2005-05-26 14:15:00,21.6,21.61,21.59,21.61,20000.0,19.1299,19.1388,19.1211,19.1388,20000.0
2005-05-26 14:20:00,21.61,21.61,21.58,21.59,10800.0,19.1388,19.1388,19.1122,19.1211,10800.0
2005-05-26 14:25:00,21.59,21.61,21.55,21.61,133200.0,19.1211,19.1388,19.0856,19.1388,133200.0
2005-05-26 14:30:00,21.61,21.61,21.59,21.59,17600.0,19.1388,19.1388,19.1211,19.1211,17600.0
2005-05-26 14:35:00,21.59,21.6,21.58,21.58,85600.0,19.1211,19.1299,19.1122,19.1122,85600.0
2005-05-26 14:40:00,21.58,21.59,21.56,21.56,25600.0,19.1122,19.1211,19.0945,19.0945,25600.0
2005-05-26 14:45:00,21.56,21.6,21.55,21.59,43400.0,19.0945,19.1299,19.0856,19.1211,43400.0
2005-05-26 14:50:00,21.59,21.59,21.57,21.58,42000.0,19.1211,19.1211,19.1033,19.1122,42000.0
2005-05-26 14:55:00,21.58,21.6,21.57,21.6,40400.0,19.1122,19.1299,19.1033,19.1299,40400.0
2005-05-26 15:00:00,21.6,21.6,21.55,21.56,42800.0,19.1299,19.1299,19.0856,19.0945,42800.0
2005-05-26 15:05:00,21.56,21.57,21.55,21.56,35200.0,19.0945,19.1033,19.0856,19.0945,35200.0
2005-05-26 15:10:00,21.56,21.58,21.56,21.58,28800.0,19.0945,19.1122,19.0945,19.1122,28800.0
2005-05-26 15:15:00,21.57,21.57,21.53,21.54,35400.0,19.1033,19.1033,19.0679,19.0768,35400.0
2005-05-26 15:20:00,21.53,21.59,21.53,21.58,46600.0,19.0679,19.1211,19.0679,19.1122,46600.0
2005-05-26 15:25:00,21.58,21.58,21.54,21.54,62600.0,19.1122,19.1122,19.0768,19.0768,62600.0
2005-05-26 15:30:00,21.54,21.59,21.54,21.58,56600.0,19.0768,19.1211,19.0768,19.1122,56600.0
2005-05-26 15:35:00,21.58,21.62,21.58,21.59,59400.0,19.1122,19.1476,19.1122,19.1211,59400.0
2005-05-26 15:40:00,21.58,21.59,21.56,21.57,71600.0,19.1122,19.1211,19.0945,19.1033,71600.0
2005-05-26 15:45:00,21.57,21.61,21.57,21.59,114800.0,19.1033,19.1388,19.1033,19.1211,114800.0
2005-05-26 15:50:00,21.58,21.61,21.56,21.58,61000.0,19.1122,19.1388,19.0945,19.1122,61000.0
2005-05-26 15:55:00,21.58,21.58,21.55,21.57,53800.0,19.1122,19.1122,19.0856,19.1033,53800.0
2005-05-27 09:30:00,21.56,21.56,21.45,21.49,71600.0,19.0945,19.0945,18.9971,19.0325,71600.0
2005-05-27 09:35:00,21.48,21.49,21.46,21.48,8800.0,19.0236,19.0325,19.0059,19.0236,8800.0
2005-05-27 09:40:00,21.47,21.48,21.45,21.45,42800.0,19.0148,19.0236,18.9971,18.9971,42800.0
2005-05-27 09:45:00,21.43,21.56,21.43,21.53,138000.0,18.9794,19.0945,18.9794,19.0679,138000.0
2005-05-27 09:50:00,21.56,21.56,21.49,21.5,34600.0,19.0945,19.0945,19.0325,19.0413,34600.0
2005-05-27 09:55:00,21.5,21.53,21.49,21.49,16400.0,19.0413,19.0679,19.0325,19.0325,16400.0
2005-05-27 10:00:00,21.5,21.5,21.47,21.48,46000.0,19.0413,19.0413,19.0148,19.0236,46000.0
2005-05-27 10:05:00,21.48,21.48,21.45,21.46,41400.0,19.0236,19.0236,18.9971,19.0059,41400.0
2005-05-27 10:10:00,21.46,21.46,21.44,21.46,23600.0,19.0059,19.0059,18.9882,19.0059,23600.0
2005-05-27 10:15:00,21.46,21.49,21.45,21.48,39000.0,19.0059,19.0325,18.9971,19.0236,39000.0
2005-05-27 10:20:00,21.48,21.53,21.47,21.5,67400.0,19.0236,19.0679,19.0148,19.0413,67400.0
2005-05-27 10:25:00,21.5,21.54,21.49,21.51,56400.0,19.0413,19.0768,19.0325,19.0502,56400.0
2005-05-27 10:30:00,21.51,21.53,21.5,21.5,35200.0,19.0502,19.0679,19.0413,19.0413,35200.0
2005-05-27 10:35:00,21.5,21.53,21.5,21.5,16600.0,19.0413,19.0679,19.0413,19.0413,16600.0
2005-05-27 10:40:00,21.52,21.54,21.52,21.54,16000.0,19.0591,19.0768,19.0591,19.0768,16000.0
2005-05-27 10:45:00,21.53,21.58,21.53,21.57,37200.0,19.0679,19.1122,19.0679,19.1033,37200.0
2005-05-27 10:50:00,21.57,21.63,21.57,21.61,28600.0,19.1033,19.1565,19.1033,19.1388,28600.0
2005-05-27 10:55:00,21.61,21.62,21.6,21.61,52000.0,19.1388,19.1476,19.1299,19.1388,52000.0
2005-05-27 11:00:00,21.62,21.64,21.6,21.61,82800.0,19.1476,19.1653,19.1299,19.1388,82800.0
2005-05-27 11:05:00,21.62,21.66,21.6,21.64,63400.0,19.1476,19.1831,19.1299,19.1653,63400.0
2005-05-27 11:10:00,21.65,21.67,21.64,21.64,26200.0,19.1742,19.1919,19.1653,19.1653,26200.0
2005-05-27 11:15:00,21.64,21.64,21.62,21.63,25200.0,19.1653,19.1653,19.1476,19.1565,25200.0
2005-05-27 11:20:00,21.63,21.64,21.62,21.62,48800.0,19.1565,19.1653,19.1476,19.1476,48800.0
2005-05-27 11:25:00,21.62,21.66,21.62,21.64,33000.0,19.1476,19.1831,19.1476,19.1653,33000.0
2005-05-27 11:30:00,21.64,21.66,21.64,21.64,22400.0,19.1653,19.1831,19.1653,19.1653,22400.0
2005-05-27 11:35:00,21.64,21.68,21.64,21.68,37000.0,19.1653,19.2008,19.1653,19.2008,37000.0
2005-05-27 11:40:00,21.67,21.68,21.66,21.68,20800.0,19.1919,19.2008,19.1831,19.2008,20800.0
2005-05-27 11:45:00,21.67,21.68,21.67,21.67,22800.0,19.1919,19.2008,19.1919,19.1919,22800.0
2005-05-27 11:50:00,21.66,21.67,21.66,21.67,14800.0,19.1831,19.1919,19.1831,19.1919,14800.0
2005-05-27 11:55:00,21.66,21.68,21.66,21.68,7400.0,19.1831,19.2008,19.1831,19.2008,7400.0
2005-05-27 12:00:00,21.68,21.68,21.67,21.68,19400.0,19.2008,19.2008,19.1919,19.2008,19400.0
2005-05-27 12:05:00,21.68,21.72,21.68,21.71,33400.0,19.2008,19.2362,19.2008,19.2273,33400.0
2005-05-27 12:10:00,21.71,21.72,21.68,21.7,44400.0,19.2273,19.2362,19.2008,19.2185,44400.0
2005-05-27 12:15:00,21.69,21.7,21.68,21.68,12400.0,19.2096,19.2185,19.2008,19.2008,12400.0
2005-05-27 12:20:00,21.7,21.7,21.68,21.68,14800.0,19.2185,19.2185,19.2008,19.2008,14800.0
2005-05-27 12:25:00,21.68,21.7,21.68,21.7,18000.0,19.2008,19.2185,19.2008,19.2185,18000.0
2005-05-27 12:30:00,21.68,21.7,21.68,21.7,6000.0,19.2008,19.2185,19.2008,19.2185,6000.0
2005-05-27 12:35:00,21.68,21.7,21.68,21.69,6600.0,19.2008,19.2185,19.2008,19.2096,6600.0
2005-05-27 12:40:00,21.7,21.7,21.69,21.7,15000.0,19.2185,19.2185,19.2096,19.2185,15000.0
2005-05-27 12:45:00,21.7,21.7,21.69,21.7,8400.0,19.2185,19.2185,19.2096,19.2185,8400.0
2005-05-27 12:50:00,21.7,21.7,21.7,21.7,3200.0,19.2185,19.2185,19.2185,19.2185,3200.0
2005-05-27 12:55:00,21.7,21.7,21.7,21.7,4600.0,19.2185,19.2185,19.2185,19.2185,4600.0
2005-05-27 13:00:00,21.7,21.71,21.7,21.7,5600.0,19.2185,19.2273,19.2185,19.2185,5600.0
2005-05-27 13:05:00,21.7,21.71,21.7,21.7,56400.0,19.2185,19.2273,19.2185,19.2185,56400.0
2005-05-27 13:10:00,21.7,21.7,21.7,21.7,24000.0,19.2185,19.2185,19.2185,19.2185,24000.0
2005-05-27 13:15:00,21.7,21.7,21.7,21.7,22800.0,19.2185,19.2185,19.2185,19.2185,22800.0
2005-05-27 13:20:00,21.7,21.7,21.7,21.7,25000.0,19.2185,19.2185,19.2185,19.2185,25000.0
2005-05-27 13:25:00,21.7,21.7,21.7,21.7,5400.0,19.2185,19.2185,19.2185,19.2185,5400.0
2005-05-27 13:30:00,21.7,21.7,21.7,21.7,8400.0,19.2185,19.2185,19.2185,19.2185,8400.0
2005-05-27 13:35:00,21.7,21.7,21.7,21.7,4000.0,19.2185,19.2185,19.2185,19.2185,4000.0
2005-05-27 13:40:00,21.7,21.7,21.7,21.7,400.0,19.2185,19.2185,19.2185,19.2185,400.0
2005-05-27 13:45:00,21.7,21.7,21.69,21.7,10000.0,19.2185,19.2185,19.2096,19.2185,10000.0
2005-05-27 13:50:00,21.68,21.68,21.64,21.64,18000.0,19.2008,19.2008,19.1653,19.1653,18000.0
2005-05-27 13:55:00,21.64,21.66,21.64,21.65,9000.0,19.1653,19.1831,19.1653,19.1742,9000.0
2005-05-27 14:00:00,21.65,21.68,21.65,21.68,5800.0,19.1742,19.2008,19.1742,19.2008,5800.0
2005-05-27 14:05:00,21.68,21.69,21.67,21.69,22800.0,19.2008,19.2096,19.1919,19.2096,22800.0
2005-05-27 14:10:00,21.69,21.7,21.68,21.68,19200.0,19.2096,19.2185,19.2008,19.2008,19200.0
2005-05-27 14:15:00,21.68,21.68,21.68,21.68,9000.0,19.2008,19.2008,19.2008,19.2008,9000.0
2005-05-27 14:20:00,21.68,21.68,21.68,21.68,8600.0,19.2008,19.2008,19.2008,19.2008,8600.0
2005-05-27 14:25:00,21.68,21.69,21.68,21.68,25600.0,19.2008,19.2096,19.2008,19.2008,25600.0
2005-05-27 14:30:00,21.68,21.68,21.67,21.68,36800.0,19.2008,19.2008,19.1919,19.2008,36800.0
2005-05-27 14:35:00,21.68,21.68,21.67,21.67,5400.0,19.2008,19.2008,19.1919,19.1919,5400.0
2005-05-27 14:40:00,21.67,21.68,21.66,21.68,4200.0,19.1919,19.2008,19.1831,19.2008,4200.0
2005-05-27 14:45:00,21.68,21.68,21.68,21.68,2800.0,19.2008,19.2008,19.2008,19.2008,2800.0
2005-05-27 14:50:00,21.68,21.69,21.68,21.68,18400.0,19.2008,19.2096,19.2008,19.2008,18400.0
2005-05-27 14:55:00,21.68,21.69,21.68,21.68,26000.0,19.2008,19.2096,19.2008,19.2008,26000.0
2005-05-27 15:00:00,21.68,21.68,21.67,21.67,11000.0,19.2008,19.2008,19.1919,19.1919,11000.0
2005-05-27 15:05:00,21.67,21.67,21.66,21.66,6400.0,19.1919,19.1919,19.1831,19.1831,6400.0
2005-05-27 15:10:00,21.66,21.66,21.64,21.65,18200.0,19.1831,19.1831,19.1653,19.1742,18200.0
2005-05-27 15:15:00,21.65,21.65,21.61,21.62,26200.0,19.1742,19.1742,19.1388,19.1476,26200.0
2005-05-27 15:20:00,21.63,21.64,21.63,21.63,20000.0,19.1565,19.1653,19.1565,19.1565,20000.0
2005-05-27 15:25:00,21.63,21.64,21.63,21.63,28200.0,19.1565,19.1653,19.1565,19.1565,28200.0
2005-05-27 15:30:00,21.63,21.65,21.63,21.63,19200.0,19.1565,19.1742,19.1565,19.1565,19200.0
2005-05-27 15:35:00,21.63,21.64,21.63,21.64,33200.0,19.1565,19.1653,19.1565,19.1653,33200.0
2005-05-27 15:40:00,21.64,21.65,21.63,21.64,30000.0,19.1653,19.1742,19.1565,19.1653,30000.0
2005-05-27 15:45:00,21.64,21.65,21.63,21.64,26800.0,19.1653,19.1742,19.1565,19.1653,26800.0
2005-05-27 15:50:00,21.64,21.65,21.63,21.65,24200.0,19.1653,19.1742,19.1565,19.1742,24200.0
2005-05-27 15:55:00,21.65,21.67,21.64,21.66,67200.0,19.1742,19.1919,19.1653,19.1831,67200.0
2005-05-31 09:30:00,21.63,21.67,21.57,21.65,43000.0,19.1565,19.1919,19.1033,19.1742,43000.0
2005-05-31 09:35:00,21.66,21.68,21.65,21.67,31800.0,19.1831,19.2008,19.1742,19.1919,31800.0
2005-05-31 09:40:00,21.67,21.68,21.65,21.68,24200.0,19.1919,19.2008,19.1742,19.2008,24200.0
2005-05-31 09:45:00,21.68,21.71,21.68,21.71,39800.0,19.2008,19.2273,19.2008,19.2273,39800.0
2005-05-31 09:50:00,21.72,21.74,21.72,21.73,28600.0,19.2362,19.2539,19.2362,19.245,28600.0
2005-05-31 09:55:00,21.73,21.75,21.67,21.68,47400.0,19.245,19.2628,19.1919,19.2008,47400.0
2005-05-31 10:00:00,21.68,21.73,21.63,21.66,153400.0,19.2008,19.245,19.1565,19.1831,153400.0
2005-05-31 10:05:00,21.66,21.7,21.66,21.68,25000.0,19.1831,19.2185,19.1831,19.2008,25000.0
2005-05-31 10:10:00,21.68,21.7,21.67,21.7,24800.0,19.2008,19.2185,19.1919,19.2185,24800.0
2005-05-31 10:15:00,21.69,21.7,21.68,21.68,7000.0,19.2096,19.2185,19.2008,19.2008,7000.0
2005-05-31 10:20:00,21.68,21.7,21.66,21.68,33800.0,19.2008,19.2185,19.1831,19.2008,33800.0
2005-05-31 10:25:00,21.68,21.73,21.68,21.72,10000.0,19.2008,19.245,19.2008,19.2362,10000.0
2005-05-31 10:30:00,21.73,21.79,21.72,21.79,118200.0,19.245,19.2982,19.2362,19.2982,118200.0
2005-05-31 10:35:00,21.8,21.83,21.78,21.81,59400.0,19.307,19.3336,19.2893,19.3159,59400.0
2005-05-31 10:40:00,21.81,21.81,21.79,21.81,10800.0,19.3159,19.3159,19.2982,19.3159,10800.0
2005-05-31 10:45:00,21.81,21.82,21.78,21.78,36600.0,19.3159,19.3248,19.2893,19.2893,36600.0
2005-05-31 10:50:00,21.78,21.78,21.72,21.72,17000.0,19.2893,19.2893,19.2362,19.2362,17000.0
2005-05-31 10:55:00,21.7,21.7,21.61,21.61,19000.0,19.2185,19.2185,19.1388,19.1388,19000.0
2005-05-31 11:00:00,21.61,21.63,21.59,21.6,23400.0,19.1388,19.1565,19.1211,19.1299,23400.0
2005-05-31 11:05:00,21.6,21.62,21.56,21.56,72000.0,19.1299,19.1476,19.0945,19.0945,72000.0
2005-05-31 11:10:00,21.56,21.61,21.54,21.6,41400.0,19.0945,19.1388,19.0768,19.1299,41400.0
2005-05-31 11:15:00,21.6,21.61,21.58,21.58,13200.0,19.1299,19.1388,19.1122,19.1122,13200.0
2005-05-31 11:20:00,21.58,21.6,21.57,21.6,12000.0,19.1122,19.1299,19.1033,19.1299,12000.0
2005-05-31 11:25:00,21.6,21.62,21.6,21.62,99200.0,19.1299,19.1476,19.1299,19.1476,99200.0
2005-05-31 11:30:00,21.62,21.63,21.61,21.62,13000.0,19.1476,19.1565,19.1388,19.1476,13000.0
2005-05-31 11:35:00,21.61,21.62,21.61,21.61,23800.0,19.1388,19.1476,19.1388,19.1388,23800.0
2005-05-31 11:40:00,21.61,21.61,21.58,21.59,39400.0,19.1388,19.1388,19.1122,19.1211,39400.0
2005-05-31 11:45:00,21.6,21.6,21.58,21.59,9400.0,19.1299,19.1299,19.1122,19.1211,9400.0
2005-05-31 11:50:00,21.58,21.61,21.58,21.61,15800.0,19.1122,19.1388,19.1122,19.1388,15800.0
2005-05-31 11:55:00,21.61,21.63,21.61,21.63,57600.0,19.1388,19.1565,19.1388,19.1565,57600.0
2005-05-31 12:00:00,21.62,21.65,21.62,21.63,23800.0,19.1476,19.1742,19.1476,19.1565,23800.0
2005-05-31 12:05:00,21.63,21.63,21.61,21.61,10600.0,19.1565,19.1565,19.1388,19.1388,10600.0
2005-05-31 12:10:00,21.61,21.62,21.61,21.61,9400.0,19.1388,19.1476,19.1388,19.1388,9400.0
2005-05-31 12:15:00,21.61,21.63,21.61,21.63,5600.0,19.1388,19.1565,19.1388,19.1565,5600.0
2005-05-31 12:20:00,21.63,21.63,21.61,21.63,20600.0,19.1565,19.1565,19.1388,19.1565,20600.0
2005-05-31 12:25:00,21.63,21.64,21.62,21.62,8000.0,19.1565,19.1653,19.1476,19.1476,8000.0
2005-05-31 12:30:00,21.63,21.68,21.63,21.67,35400.0,19.1565,19.2008,19.1565,19.1919,35400.0
2005-05-31 12:35:00,21.67,21.68,21.62,21.62,46400.0,19.1919,19.2008,19.1476,19.1476,46400.0
2005-05-31 12:40:00,21.62,21.63,21.61,21.61,7400.0,19.1476,19.1565,19.1388,19.1388,7400.0
2005-05-31 12:45:00,21.61,21.63,21.61,21.61,49000.0,19.1388,19.1565,19.1388,19.1388,49000.0
2005-05-31 12:50:00,21.61,21.61,21.57,21.57,18600.0,19.1388,19.1388,19.1033,19.1033,18600.0
2005-05-31 12:55:00,21.58,21.58,21.56,21.56,9000.0,19.1122,19.1122,19.0945,19.0945,9000.0
2005-05-31 13:00:00,21.57,21.58,21.57,21.58,9200.0,19.1033,19.1122,19.1033,19.1122,9200.0
2005-05-31 13:05:00,21.58,21.59,21.57,21.57,25400.0,19.1122,19.1211,19.1033,19.1033,25400.0
2005-05-31 13:10:00,21.57,21.57,21.56,21.56,15400.0,19.1033,19.1033,19.0945,19.0945,15400.0
2005-05-31 13:15:00,21.57,21.59,21.57,21.59,16800.0,19.1033,19.1211,19.1033,19.1211,16800.0
2005-05-31 13:20:00,21.59,21.63,21.58,21.6,17400.0,19.1211,19.1565,19.1122,19.1299,17400.0
2005-05-31 13:25:00,21.61,21.61,21.58,21.6,32800.0,19.1388,19.1388,19.1122,19.1299,32800.0
2005-05-31 13:30:00,21.6,21.63,21.6,21.61,23000.0,19.1299,19.1565,19.1299,19.1388,23000.0
2005-05-31 13:35:00,21.62,21.64,21.61,21.64,9400.0,19.1476,19.1653,19.1388,19.1653,9400.0
2005-05-31 13:40:00,21.64,21.64,21.64,21.64,5200.0,19.1653,19.1653,19.1653,19.1653,5200.0
2005-05-31 13:45:00,21.64,21.64,21.64,21.64,6200.0,19.1653,19.1653,19.1653,19.1653,6200.0
2005-05-31 13:50:00,21.65,21.7,21.65,21.68,10200.0,19.1742,19.2185,19.1742,19.2008,10200.0
2005-05-31 13:55:00,21.68,21.68,21.66,21.68,20800.0,19.2008,19.2008,19.1831,19.2008,20800.0
2005-05-31 14:00:00,21.69,21.73,21.68,21.68,45600.0,19.2096,19.245,19.2008,19.2008,45600.0
2005-05-31 14:05:00,21.68,21.69,21.65,21.65,75600.0,19.2008,19.2096,19.1742,19.1742,75600.0
2005-05-31 14:10:00,21.65,21.66,21.65,21.66,1200.0,19.1742,19.1831,19.1742,19.1831,1200.0
2005-05-31 14:15:00,21.66,21.69,21.66,21.67,29800.0,19.1831,19.2096,19.1831,19.1919,29800.0
2005-05-31 14:20:00,21.67,21.67,21.64,21.65,18000.0,19.1919,19.1919,19.1653,19.1742,18000.0
2005-05-31 14:25:00,21.66,21.67,21.66,21.66,16400.0,19.1831,19.1919,19.1831,19.1831,16400.0
2005-05-31 14:30:00,21.66,21.75,21.66,21.72,36200.0,19.1831,19.2628,19.1831,19.2362,36200.0
2005-05-31 14:35:00,21.72,21.72,21.68,21.69,31800.0,19.2362,19.2362,19.2008,19.2096,31800.0
2005-05-31 14:40:00,21.68,21.7,21.68,21.69,16600.0,19.2008,19.2185,19.2008,19.2096,16600.0
2005-05-31 14:45:00,21.7,21.72,21.68,21.72,28000.0,19.2185,19.2362,19.2008,19.2362,28000.0
2005-05-31 14:50:00,21.72,21.73,21.7,21.72,56200.0,19.2362,19.245,19.2185,19.2362,56200.0
2005-05-31 14:55:00,21.73,21.73,21.73,21.73,45800.0,19.245,19.245,19.245,19.245,45800.0
2005-05-31 15:00:00,21.73,21.75,21.73,21.73,18600.0,19.245,19.2628,19.245,19.245,18600.0
2005-05-31 15:05:00,21.74,21.74,21.72,21.73,25800.0,19.2539,19.2539,19.2362,19.245,25800.0
2005-05-31 15:10:00,21.73,21.76,21.73,21.76,50000.0,19.245,19.2716,19.245,19.2716,50000.0
2005-05-31 15:15:00,21.76,21.8,21.75,21.79,52800.0,19.2716,19.307,19.2628,19.2982,52800.0
2005-05-31 15:20:00,21.8,21.8,21.78,21.79,48200.0,19.307,19.307,19.2893,19.2982,48200.0
2005-05-31 15:25:00,21.78,21.79,21.71,21.72,56200.0,19.2893,19.2982,19.2273,19.2362,56200.0
2005-05-31 15:30:00,21.72,21.72,21.68,21.71,44800.0,19.2362,19.2362,19.2008,19.2273,44800.0
2005-05-31 15:35:00,21.71,21.74,21.71,21.74,24200.0,19.2273,19.2539,19.2273,19.2539,24200.0
2005-05-31 15:40:00,21.74,21.74,21.67,21.68,79200.0,19.2539,19.2539,19.1919,19.2008,79200.0
2005-05-31 15:45:00,21.67,21.68,21.65,21.68,64400.0,19.1919,19.2008,19.1742,19.2008,64400.0
2005-05-31 15:50:00,21.68,21.69,21.64,21.66,102600.0,19.2008,19.2096,19.1653,19.1831,102600.0
2005-05-31 15:55:00,21.67,21.72,21.65,21.65,129600.0,19.1919,19.2362,19.1742,19.1742,129600.0
2005-06-01 09:30:00,21.65,21.69,21.63,21.65,72800.0,19.1742,19.2096,19.1565,19.1742,72800.0
2005-06-01 09:35:00,21.65,21.66,21.64,21.65,35200.0,19.1742,19.1831,19.1653,19.1742,35200.0
2005-06-01 09:40:00,21.65,21.65,21.65,21.65,19600.0,19.1742,19.1742,19.1742,19.1742,19600.0
2005-06-01 09:45:00,21.65,21.72,21.65,21.72,59200.0,19.1742,19.2362,19.1742,19.2362,59200.0
2005-06-01 09:50:00,21.72,21.74,21.67,21.68,31800.0,19.2362,19.2539,19.1919,19.2008,31800.0
2005-06-01 09:55:00,21.67,21.72,21.67,21.71,18000.0,19.1919,19.2362,19.1919,19.2273,18000.0
2005-06-01 10:00:00,21.72,21.86,21.72,21.84,73400.0,19.2362,19.3602,19.2362,19.3425,73400.0
2005-06-01 10:05:00,21.82,22.0,21.82,22.0,115400.0,19.3248,19.4842,19.3248,19.4842,115400.0
2005-06-01 10:10:00,22.0,22.0,21.94,22.0,89000.0,19.4842,19.4842,19.431,19.4842,89000.0
2005-06-01 10:15:00,22.0,22.0,21.99,21.99,86600.0,19.4842,19.4842,19.4753,19.4753,86600.0
2005-06-01 10:20:00,21.98,22.0,21.94,21.95,30000.0,19.4665,19.4842,19.431,19.4399,30000.0
2005-06-01 10:25:00,21.95,21.95,21.92,21.93,16000.0,19.4399,19.4399,19.4133,19.4222,16000.0
2005-06-01 10:30:00,21.94,22.0,21.94,22.0,39600.0,19.431,19.4842,19.431,19.4842,39600.0
2005-06-01 10:35:00,21.99,22.0,21.97,21.98,29800.0,19.4753,19.4842,19.4576,19.4665,29800.0
2005-06-01 10:40:00,21.98,21.98,21.96,21.97,12800.0,19.4665,19.4665,19.4487,19.4576,12800.0
2005-06-01 10:45:00,21.97,21.99,21.96,21.97,10000.0,19.4576,19.4753,19.4487,19.4576,10000.0
2005-06-01 10:50:00,21.97,22.0,21.95,21.95,31800.0,19.4576,19.4842,19.4399,19.4399,31800.0
2005-06-01 10:55:00,21.96,21.99,21.94,21.98,34400.0,19.4487,19.4753,19.431,19.4665,34400.0
2005-06-01 11:00:00,21.98,21.99,21.94,21.96,41200.0,19.4665,19.4753,19.431,19.4487,41200.0
2005-06-01 11:05:00,21.96,21.96,21.92,21.92,19000.0,19.4487,19.4487,19.4133,19.4133,19000.0
2005-06-01 11:10:00,21.93,21.95,21.92,21.94,62200.0,19.4222,19.4399,19.4133,19.431,62200.0
2005-06-01 11:15:00,21.95,22.0,21.95,21.99,112000.0,19.4399,19.4842,19.4399,19.4753,112000.0
2005-06-01 11:20:00,21.98,22.0,21.97,21.99,41800.0,19.4665,19.4842,19.4576,19.4753,41800.0
2005-06-01 11:25:00,22.0,22.01,21.97,21.98,19600.0,19.4842,19.493,19.4576,19.4665,19600.0
2005-06-01 11:30:00,21.98,22.02,21.98,21.98,28800.0,19.4665,19.5019,19.4665,19.4665,28800.0
2005-06-01 11:35:00,21.98,22.0,21.98,22.0,10800.0,19.4665,19.4842,19.4665,19.4842,10800.0
2005-06-01 11:40:00,22.0,22.0,21.99,22.0,12000.0,19.4842,19.4842,19.4753,19.4842,12000.0
2005-06-01 11:45:00,22.0,22.03,21.99,22.0,55000.0,19.4842,19.5107,19.4753,19.4842,55000.0
2005-06-01 11:50:00,22.0,22.02,21.98,22.02,18200.0,19.4842,19.5019,19.4665,19.5019,18200.0
2005-06-01 11:55:00,22.01,22.03,22.0,22.03,34400.0,19.493,19.5107,19.4842,19.5107,34400.0
2005-06-01 12:00:00,22.02,22.05,22.0,22.0,155200.0,19.5019,19.5285,19.4842,19.4842,155200.0
2005-06-01 12:05:00,22.0,22.01,21.97,22.0,25000.0,19.4842,19.493,19.4576,19.4842,25000.0
2005-06-01 12:10:00,22.0,22.0,21.97,22.0,30200.0,19.4842,19.4842,19.4576,19.4842,30200.0
2005-06-01 12:15:00,22.0,22.02,21.99,21.99,12400.0,19.4842,19.5019,19.4753,19.4753,12400.0
2005-06-01 12:20:00,21.99,21.99,21.98,21.99,23000.0,19.4753,19.4753,19.4665,19.4753,23000.0
2005-06-01 12:25:00,21.99,22.0,21.98,21.98,3800.0,19.4753,19.4842,19.4665,19.4665,3800.0
2005-06-01 12:30:00,21.98,22.0,21.98,22.0,14400.0,19.4665,19.4842,19.4665,19.4842,14400.0
2005-06-01 12:35:00,22.0,22.0,21.99,21.99,21200.0,19.4842,19.4842,19.4753,19.4753,21200.0
2005-06-01 12:40:00,21.99,22.0,21.99,21.99,14200.0,19.4753,19.4842,19.4753,19.4753,14200.0
2005-06-01 12:45:00,21.99,21.99,21.96,21.96,79000.0,19.4753,19.4753,19.4487,19.4487,79000.0
2005-06-01 12:50:00,21.96,21.96,21.93,21.96,13800.0,19.4487,19.4487,19.4222,19.4487,13800.0
2005-06-01 12:55:00,21.97,21.99,21.96,21.96,17000.0,19.4576,19.4753,19.4487,19.4487,17000.0
2005-06-01 13:00:00,21.96,21.97,21.93,21.93,14000.0,19.4487,19.4576,19.4222,19.4222,14000.0
2005-06-01 13:05:00,21.94,21.97,21.93,21.97,22000.0,19.431,19.4576,19.4222,19.4576,22000.0
2005-06-01 13:10:00,21.97,21.97,21.97,21.97,6400.0,19.4576,19.4576,19.4576,19.4576,6400.0
2005-06-01 13:15:00,21.97,22.0,21.97,21.97,35800.0,19.4576,19.4842,19.4576,19.4576,35800.0
2005-06-01 13:20:00,21.99,22.01,21.97,22.0,36400.0,19.4753,19.493,19.4576,19.4842,36400.0
2005-06-01 13:25:00,22.01,22.02,21.99,22.0,17400.0,19.493,19.5019,19.4753,19.4842,17400.0
2005-06-01 13:30:00,22.0,22.0,21.98,21.98,6600.0,19.4842,19.4842,19.4665,19.4665,6600.0
2005-06-01 13:35:00,21.98,22.0,21.98,21.98,25600.0,19.4665,19.4842,19.4665,19.4665,25600.0
2005-06-01 13:40:00,21.98,22.0,21.98,22.0,11400.0,19.4665,19.4842,19.4665,19.4842,11400.0
2005-06-01 13:45:00,22.0,22.0,21.98,21.98,45200.0,19.4842,19.4842,19.4665,19.4665,45200.0
2005-06-01 13:50:00,21.98,21.99,21.97,21.97,14200.0,19.4665,19.4753,19.4576,19.4576,14200.0
2005-06-01 13:55:00,21.97,22.0,21.96,22.0,20400.0,19.4576,19.4842,19.4487,19.4842,20400.0
2005-06-01 14:00:00,21.99,22.0,21.97,21.98,35200.0,19.4753,19.4842,19.4576,19.4665,35200.0
2005-06-01 14:05:00,21.98,21.98,21.95,21.97,11400.0,19.4665,19.4665,19.4399,19.4576,11400.0
2005-06-01 14:10:00,21.97,21.99,21.96,21.99,19200.0,19.4576,19.4753,19.4487,19.4753,19200.0
2005-06-01 14:15:00,21.99,21.99,21.95,21.99,36400.0,19.4753,19.4753,19.4399,19.4753,36400.0
2005-06-01 14:20:00,21.99,22.0,21.96,22.0,15400.0,19.4753,19.4842,19.4487,19.4842,15400.0
2005-06-01 14:25:00,21.99,21.99,21.97,21.98,11000.0,19.4753,19.4753,19.4576,19.4665,11000.0
2005-06-01 14:30:00,21.98,22.0,21.97,21.97,50200.0,19.4665,19.4842,19.4576,19.4576,50200.0
2005-06-01 14:35:00,21.97,21.98,21.96,21.97,25000.0,19.4576,19.4665,19.4487,19.4576,25000.0
2005-06-01 14:40:00,21.97,21.97,21.91,21.91,72000.0,19.4576,19.4576,19.4045,19.4045,72000.0
2005-06-01 14:45:00,21.91,21.92,21.83,21.9,117400.0,19.4045,19.4133,19.3336,19.3956,117400.0
2005-06-01 14:50:00,21.9,21.9,21.89,21.89,37000.0,19.3956,19.3956,19.3867,19.3867,37000.0
2005-06-01 14:55:00,21.89,21.9,21.82,21.84,37200.0,19.3867,19.3956,19.3248,19.3425,37200.0
2005-06-01 15:00:00,21.83,21.86,21.81,21.85,21400.0,19.3336,19.3602,19.3159,19.3513,21400.0
2005-06-01 15:05:00,21.85,21.86,21.84,21.84,23200.0,19.3513,19.3602,19.3425,19.3425,23200.0
2005-06-01 15:10:00,21.85,21.86,21.84,21.86,20200.0,19.3513,19.3602,19.3425,19.3602,20200.0
2005-06-01 15:15:00,21.86,21.87,21.84,21.86,26600.0,19.3602,19.369,19.3425,19.3602,26600.0
2005-06-01 15:20:00,21.86,21.91,21.84,21.91,28600.0,19.3602,19.4045,19.3425,19.4045,28600.0
2005-06-01 15:25:00,21.9,21.9,21.86,21.86,18600.0,19.3956,19.3956,19.3602,19.3602,18600.0
2005-06-01 15:30:00,21.86,21.91,21.86,21.9,57800.0,19.3602,19.4045,19.3602,19.3956,57800.0
2005-06-01 15:35:00,21.9,21.92,21.89,21.9,15800.0,19.3956,19.4133,19.3867,19.3956,15800.0
2005-06-01 15:40:00,21.9,21.92,21.9,21.92,21200.0,19.3956,19.4133,19.3956,19.4133,21200.0
2005-06-01 15:45:00,21.92,21.96,21.92,21.96,43600.0,19.4133,19.4487,19.4133,19.4487,43600.0
2005-06-01 15:50:00,21.96,21.96,21.92,21.93,47600.0,19.4487,19.4487,19.4133,19.4222,47600.0
2005-06-01 15:55:00,21.95,21.96,21.92,21.96,71200.0,19.4399,19.4487,19.4133,19.4487,71200.0
2005-06-02 09:30:00,21.86,21.98,21.83,21.98,40400.0,19.3602,19.4665,19.3336,19.4665,40400.0
2005-06-02 09:35:00,21.97,21.99,21.92,21.96,62600.0,19.4576,19.4753,19.4133,19.4487,62600.0
2005-06-02 09:40:00,21.95,22.0,21.91,21.92,69000.0,19.4399,19.4842,19.4045,19.4133,69000.0
2005-06-02 09:45:00,21.93,21.93,21.86,21.87,45200.0,19.4222,19.4222,19.3602,19.369,45200.0
2005-06-02 09:50:00,21.89,21.9,21.83,21.9,58800.0,19.3867,19.3956,19.3336,19.3956,58800.0
2005-06-02 09:55:00,21.9,21.96,21.88,21.93,86400.0,19.3956,19.4487,19.3779,19.4222,86400.0
2005-06-02 10:00:00,21.92,21.97,21.86,21.89,61600.0,19.4133,19.4576,19.3602,19.3867,61600.0
2005-06-02 10:05:00,21.89,21.89,21.86,21.88,13200.0,19.3867,19.3867,19.3602,19.3779,13200.0
2005-06-02 10:10:00,21.88,21.88,21.86,21.86,8000.0,19.3779,19.3779,19.3602,19.3602,8000.0
2005-06-02 10:15:00,21.86,21.86,21.82,21.82,44400.0,19.3602,19.3602,19.3248,19.3248,44400.0
2005-06-02 10:20:00,21.82,21.85,21.82,21.84,29800.0,19.3248,19.3513,19.3248,19.3425,29800.0
2005-06-02 10:25:00,21.83,21.86,21.83,21.84,40000.0,19.3336,19.3602,19.3336,19.3425,40000.0
2005-06-02 10:30:00,21.84,21.89,21.84,21.84,39000.0,19.3425,19.3867,19.3425,19.3425,39000.0
2005-06-02 10:35:00,21.85,21.85,21.82,21.85,97800.0,19.3513,19.3513,19.3248,19.3513,97800.0
2005-06-02 10:40:00,21.85,21.95,21.85,21.93,16400.0,19.3513,19.4399,19.3513,19.4222,16400.0
2005-06-02 10:45:00,21.93,21.93,21.89,21.89,4800.0,19.4222,19.4222,19.3867,19.3867,4800.0
2005-06-02 10:50:00,21.88,21.92,21.88,21.89,24000.0,19.3779,19.4133,19.3779,19.3867,24000.0
2005-06-02 10:55:00,21.89,21.9,21.88,21.9,15800.0,19.3867,19.3956,19.3779,19.3956,15800.0
2005-06-02 11:00:00,21.9,21.92,21.88,21.88,22400.0,19.3956,19.4133,19.3779,19.3779,22400.0
2005-06-02 11:05:00,21.88,21.92,21.88,21.92,14000.0,19.3779,19.4133,19.3779,19.4133,14000.0
2005-06-02 11:10:00,21.92,21.96,21.92,21.95,27600.0,19.4133,19.4487,19.4133,19.4399,27600.0
2005-06-02 11:15:00,21.95,21.98,21.94,21.98,11200.0,19.4399,19.4665,19.431,19.4665,11200.0
2005-06-02 11:20:00,21.98,21.99,21.98,21.98,24000.0,19.4665,19.4753,19.4665,19.4665,24000.0
2005-06-02 11:25:00,21.98,22.0,21.98,21.99,15600.0,19.4665,19.4842,19.4665,19.4753,15600.0
2005-06-02 11:30:00,21.99,21.99,21.97,21.99,27800.0,19.4753,19.4753,19.4576,19.4753,27800.0
2005-06-02 11:35:00,21.99,22.0,21.99,22.0,52200.0,19.4753,19.4842,19.4753,19.4842,52200.0
2005-06-02 11:40:00,22.0,22.0,21.99,21.99,34200.0,19.4842,19.4842,19.4753,19.4753,34200.0
2005-06-02 11:45:00,21.99,21.99,21.98,21.99,31000.0,19.4753,19.4753,19.4665,19.4753,31000.0
2005-06-02 11:50:00,21.99,21.99,21.98,21.98,9400.0,19.4753,19.4753,19.4665,19.4665,9400.0
2005-06-02 11:55:00,21.98,21.98,21.97,21.98,8400.0,19.4665,19.4665,19.4576,19.4665,8400.0
2005-06-02 12:00:00,21.98,21.99,21.97,21.97,19400.0,19.4665,19.4753,19.4576,19.4576,19400.0
2005-06-02 12:05:00,21.97,21.97,21.94,21.94,10400.0,19.4576,19.4576,19.431,19.431,10400.0
2005-06-02 12:10:00,21.94,21.96,21.94,21.94,5000.0,19.431,19.4487,19.431,19.431,5000.0
2005-06-02 12:15:00,21.95,21.98,21.95,21.95,10200.0,19.4399,19.4665,19.4399,19.4399,10200.0
2005-06-02 12:20:00,21.97,21.97,21.95,21.96,18600.0,19.4576,19.4576,19.4399,19.4487,18600.0
2005-06-02 12:25:00,21.96,21.96,21.91,21.91,13200.0,19.4487,19.4487,19.4045,19.4045,13200.0
2005-06-02 12:30:00,21.91,21.93,21.91,21.93,13200.0,19.4045,19.4222,19.4045,19.4222,13200.0
2005-06-02 12:35:00,21.93,21.94,21.92,21.93,28200.0,19.4222,19.431,19.4133,19.4222,28200.0
2005-06-02 12:40:00,21.93,21.93,21.93,21.93,18000.0,19.4222,19.4222,19.4222,19.4222,18000.0
2005-06-02 12:45:00,21.93,21.93,21.92,21.92,14400.0,19.4222,19.4222,19.4133,19.4133,14400.0
2005-06-02 12:50:00,21.92,21.93,21.91,21.92,28000.0,19.4133,19.4222,19.4045,19.4133,28000.0
2005-06-02 12:55:00,21.92,21.93,21.92,21.93,31800.0,19.4133,19.4222,19.4133,19.4222,31800.0
2005-06-02 13:00:00,21.93,21.93,21.91,21.92,18800.0,19.4222,19.4222,19.4045,19.4133,18800.0
2005-06-02 13:05:00,21.92,21.92,21.91,21.92,17800.0,19.4133,19.4133,19.4045,19.4133,17800.0
2005-06-02 13:10:00,21.92,21.92,21.89,21.89,32800.0,19.4133,19.4133,19.3867,19.3867,32800.0
2005-06-02 13:15:00,21.89,21.9,21.88,21.9,32200.0,19.3867,19.3956,19.3779,19.3956,32200.0
2005-06-02 13:20:00,21.9,21.9,21.88,21.88,6200.0,19.3956,19.3956,19.3779,19.3779,6200.0
2005-06-02 13:25:00,21.88,21.88,21.83,21.84,15800.0,19.3779,19.3779,19.3336,19.3425,15800.0
2005-06-02 13:30:00,21.83,21.85,21.83,21.84,14800.0,19.3336,19.3513,19.3336,19.3425,14800.0
2005-06-02 13:35:00,21.85,21.85,21.83,21.83,21000.0,19.3513,19.3513,19.3336,19.3336,21000.0
2005-06-02 13:40:00,21.83,21.83,21.82,21.82,19800.0,19.3336,19.3336,19.3248,19.3248,19800.0
2005-06-02 13:45:00,21.83,21.83,21.81,21.82,50400.0,19.3336,19.3336,19.3159,19.3248,50400.0
2005-06-02 13:50:00,21.82,21.82,21.81,21.82,32800.0,19.3248,19.3248,19.3159,19.3248,32800.0
2005-06-02 13:55:00,21.82,21.84,21.81,21.83,22200.0,19.3248,19.3425,19.3159,19.3336,22200.0
2005-06-02 14:00:00,21.84,21.88,21.82,21.88,20400.0,19.3425,19.3779,19.3248,19.3779,20400.0
2005-06-02 14:05:00,21.86,21.87,21.86,21.86,9800.0,19.3602,19.369,19.3602,19.3602,9800.0
2005-06-02 14:10:00,21.86,21.86,21.85,21.85,42200.0,19.3602,19.3602,19.3513,19.3513,42200.0
2005-06-02 14:15:00,21.85,21.85,21.83,21.83,31200.0,19.3513,19.3513,19.3336,19.3336,31200.0
2005-06-02 14:20:00,21.83,21.83,21.8,21.8,31400.0,19.3336,19.3336,19.307,19.307,31400.0
2005-06-02 14:25:00,21.8,21.81,21.8,21.81,24600.0,19.307,19.3159,19.307,19.3159,24600.0
2005-06-02 14:30:00,21.81,21.81,21.8,21.81,31800.0,19.3159,19.3159,19.307,19.3159,31800.0
2005-06-02 14:35:00,21.81,21.81,21.8,21.8,36800.0,19.3159,19.3159,19.307,19.307,36800.0
2005-06-02 14:40:00,21.8,21.8,21.79,21.79,12800.0,19.307,19.307,19.2982,19.2982,12800.0
2005-06-02 14:45:00,21.78,21.79,21.77,21.77,68400.0,19.2893,19.2982,19.2805,19.2805,68400.0
2005-06-02 14:50:00,21.77,21.77,21.75,21.75,37200.0,19.2805,19.2805,19.2628,19.2628,37200.0
2005-06-02 14:55:00,21.76,21.76,21.75,21.75,57400.0,19.2716,19.2716,19.2628,19.2628,57400.0
2005-06-02 15:00:00,21.75,21.75,21.73,21.73,40800.0,19.2628,19.2628,19.245,19.245,40800.0
2005-06-02 15:05:00,21.73,21.74,21.72,21.73,31200.0,19.245,19.2539,19.2362,19.245,31200.0
2005-06-02 15:10:00,21.72,21.73,21.72,21.73,29000.0,19.2362,19.245,19.2362,19.245,29000.0
2005-06-02 15:15:00,21.73,21.73,21.72,21.72,40200.0,19.245,19.245,19.2362,19.2362,40200.0
2005-06-02 15:20:00,21.72,21.73,21.72,21.72,18800.0,19.2362,19.245,19.2362,19.2362,18800.0
2005-06-02 15:25:00,21.73,21.73,21.72,21.73,20400.0,19.245,19.245,19.2362,19.245,20400.0
2005-06-02 15:30:00,21.73,21.75,21.73,21.74,33600.0,19.245,19.2628,19.245,19.2539,33600.0
2005-06-02 15:35:00,21.74,21.79,21.74,21.79,88800.0,19.2539,19.2982,19.2539,19.2982,88800.0
2005-06-02 15:40:00,21.79,21.79,21.76,21.77,104600.0,19.2982,19.2982,19.2716,19.2805,104600.0
2005-06-02 15:45:00,21.77,21.78,21.75,21.77,50600.0,19.2805,19.2893,19.2628,19.2805,50600.0
2005-06-02 15:50:00,21.77,21.82,21.77,21.8,39400.0,19.2805,19.3248,19.2805,19.307,39400.0
2005-06-02 15:55:00,21.8,21.82,21.8,21.82,95200.0,19.307,19.3248,19.307,19.3248,95200.0
2005-06-03 09:30:00,21.8,21.83,21.5,21.53,172000.0,19.307,19.3336,19.0413,19.0679,172000.0
2005-06-03 09:35:00,21.53,21.55,21.43,21.45,184800.0,19.0679,19.0856,18.9794,18.9971,184800.0
2005-06-03 09:40:00,21.45,21.5,21.32,21.35,143200.0,18.9971,19.0413,18.8819,18.9085,143200.0
2005-06-03 09:45:00,21.36,21.45,21.36,21.39,134200.0,18.9174,18.9971,18.9174,18.9439,134200.0
2005-06-03 09:50:00,21.43,21.43,21.38,21.42,43200.0,18.9794,18.9794,18.9351,18.9705,43200.0
2005-06-03 09:55:00,21.42,21.43,21.42,21.42,40400.0,18.9705,18.9794,18.9705,18.9705,40400.0
2005-06-03 10:00:00,21.42,21.42,21.38,21.4,38400.0,18.9705,18.9705,18.9351,18.9528,38400.0
2005-06-03 10:05:00,21.4,21.43,21.39,21.39,62400.0,18.9528,18.9794,18.9439,18.9439,62400.0
2005-06-03 10:10:00,21.4,21.41,21.33,21.35,147200.0,18.9528,18.9616,18.8908,18.9085,147200.0
2005-06-03 10:15:00,21.35,21.36,21.32,21.35,59600.0,18.9085,18.9174,18.8819,18.9085,59600.0
2005-06-03 10:20:00,21.35,21.36,21.3,21.31,58600.0,18.9085,18.9174,18.8642,18.8731,58600.0
2005-06-03 10:25:00,21.31,21.33,21.29,21.31,89600.0,18.8731,18.8908,18.8554,18.8731,89600.0
2005-06-03 10:30:00,21.31,21.35,21.29,21.35,132800.0,18.8731,18.9085,18.8554,18.9085,132800.0
2005-06-03 10:35:00,21.35,21.35,21.3,21.31,90000.0,18.9085,18.9085,18.8642,18.8731,90000.0
2005-06-03 10:40:00,21.32,21.32,21.29,21.3,65800.0,18.8819,18.8819,18.8554,18.8642,65800.0
2005-06-03 10:45:00,21.3,21.33,21.29,21.33,40000.0,18.8642,18.8908,18.8554,18.8908,40000.0
2005-06-03 10:50:00,21.33,21.34,21.29,21.29,69400.0,18.8908,18.8996,18.8554,18.8554,69400.0
2005-06-03 10:55:00,21.28,21.3,21.28,21.28,46200.0,18.8465,18.8642,18.8465,18.8465,46200.0
2005-06-03 11:00:00,21.28,21.29,21.25,21.25,75000.0,18.8465,18.8554,18.8199,18.8199,75000.0
2005-06-03 11:05:00,21.25,21.3,21.25,21.29,60600.0,18.8199,18.8642,18.8199,18.8554,60600.0
2005-06-03 11:10:00,21.3,21.32,21.29,21.31,31200.0,18.8642,18.8819,18.8554,18.8731,31200.0
2005-06-03 11:15:00,21.31,21.31,21.3,21.31,30000.0,18.8731,18.8731,18.8642,18.8731,30000.0
2005-06-03 11:20:00,21.31,21.36,21.31,21.36,28000.0,18.8731,18.9174,18.8731,18.9174,28000.0
2005-06-03 11:25:00,21.36,21.38,21.36,21.38,40200.0,18.9174,18.9351,18.9174,18.9351,40200.0
2005-06-03 11:30:00,21.38,21.39,21.36,21.38,66000.0,18.9351,18.9439,18.9174,18.9351,66000.0
2005-06-03 11:35:00,21.38,21.38,21.32,21.32,12200.0,18.9351,18.9351,18.8819,18.8819,12200.0
2005-06-03 11:40:00,21.33,21.38,21.33,21.37,60200.0,18.8908,18.9351,18.8908,18.9262,60200.0
2005-06-03 11:45:00,21.37,21.38,21.37,21.38,23400.0,18.9262,18.9351,18.9262,18.9351,23400.0
2005-06-03 11:50:00,21.37,21.38,21.37,21.37,36000.0,18.9262,18.9351,18.9262,18.9262,36000.0
2005-06-03 11:55:00,21.36,21.36,21.35,21.35,36800.0,18.9174,18.9174,18.9085,18.9085,36800.0
2005-06-03 12:00:00,21.35,21.36,21.32,21.35,41800.0,18.9085,18.9174,18.8819,18.9085,41800.0
2005-06-03 12:05:00,21.36,21.37,21.32,21.36,46600.0,18.9174,18.9262,18.8819,18.9174,46600.0
2005-06-03 12:10:00,21.36,21.36,21.33,21.35,11400.0,18.9174,18.9174,18.8908,18.9085,11400.0
2005-06-03 12:15:00,21.34,21.38,21.34,21.38,27600.0,18.8996,18.9351,18.8996,18.9351,27600.0
2005-06-03 12:20:00,21.38,21.38,21.37,21.37,13200.0,18.9351,18.9351,18.9262,18.9262,13200.0
2005-06-03 12:25:00,21.38,21.38,21.37,21.37,42200.0,18.9351,18.9351,18.9262,18.9262,42200.0
2005-06-03 12:30:00,21.36,21.37,21.35,21.36,11600.0,18.9174,18.9262,18.9085,18.9174,11600.0
2005-06-03 12:35:00,21.36,21.38,21.34,21.38,8600.0,18.9174,18.9351,18.8996,18.9351,8600.0
2005-06-03 12:40:00,21.38,21.38,21.37,21.38,103200.0,18.9351,18.9351,18.9262,18.9351,103200.0
2005-06-03 12:45:00,21.37,21.38,21.34,21.38,20600.0,18.9262,18.9351,18.8996,18.9351,20600.0
2005-06-03 12:50:00,21.38,21.38,21.36,21.37,32400.0,18.9351,18.9351,18.9174,18.9262,32400.0
2005-06-03 12:55:00,21.37,21.38,21.36,21.38,60200.0,18.9262,18.9351,18.9174,18.9351,60200.0
2005-06-03 13:00:00,21.38,21.38,21.37,21.38,16000.0,18.9351,18.9351,18.9262,18.9351,16000.0
2005-06-03 13:05:00,21.38,21.41,21.38,21.41,22200.0,18.9351,18.9616,18.9351,18.9616,22200.0
2005-06-03 13:10:00,21.41,21.43,21.41,21.41,63400.0,18.9616,18.9794,18.9616,18.9616,63400.0
2005-06-03 13:15:00,21.41,21.41,21.38,21.38,21800.0,18.9616,18.9616,18.9351,18.9351,21800.0
2005-06-03 13:20:00,21.38,21.38,21.38,21.38,48600.0,18.9351,18.9351,18.9351,18.9351,48600.0
2005-06-03 13:25:00,21.38,21.38,21.38,21.38,28200.0,18.9351,18.9351,18.9351,18.9351,28200.0
2005-06-03 13:30:00,21.38,21.38,21.37,21.37,53000.0,18.9351,18.9351,18.9262,18.9262,53000.0
2005-06-03 13:35:00,21.36,21.38,21.36,21.37,53600.0,18.9174,18.9351,18.9174,18.9262,53600.0
2005-06-03 13:40:00,21.38,21.38,21.36,21.36,14600.0,18.9351,18.9351,18.9174,18.9174,14600.0
2005-06-03 13:45:00,21.36,21.38,21.36,21.38,17600.0,18.9174,18.9351,18.9174,18.9351,17600.0
2005-06-03 13:50:00,21.38,21.39,21.38,21.39,13400.0,18.9351,18.9439,18.9351,18.9439,13400.0
2005-06-03 13:55:00,21.39,21.42,21.39,21.42,43800.0,18.9439,18.9705,18.9439,18.9705,43800.0
2005-06-03 14:00:00,21.42,21.42,21.4,21.4,59000.0,18.9705,18.9705,18.9528,18.9528,59000.0
2005-06-03 14:05:00,21.39,21.4,21.38,21.39,13400.0,18.9439,18.9528,18.9351,18.9439,13400.0
2005-06-03 14:10:00,21.39,21.39,21.37,21.38,31200.0,18.9439,18.9439,18.9262,18.9351,31200.0
2005-06-03 14:15:00,21.38,21.4,21.37,21.4,51400.0,18.9351,18.9528,18.9262,18.9528,51400.0
2005-06-03 14:20:00,21.4,21.41,21.39,21.4,13600.0,18.9528,18.9616,18.9439,18.9528,13600.0
2005-06-03 14:25:00,21.4,21.43,21.39,21.4,55800.0,18.9528,18.9794,18.9439,18.9528,55800.0
2005-06-03 14:30:00,21.39,21.4,21.37,21.39,25800.0,18.9439,18.9528,18.9262,18.9439,25800.0
2005-06-03 14:35:00,21.39,21.43,21.39,21.42,16600.0,18.9439,18.9794,18.9439,18.9705,16600.0
2005-06-03 14:40:00,21.43,21.45,21.41,21.45,74800.0,18.9794,18.9971,18.9616,18.9971,74800.0
2005-06-03 14:45:00,21.45,21.45,21.42,21.42,35000.0,18.9971,18.9971,18.9705,18.9705,35000.0
2005-06-03 14:50:00,21.42,21.42,21.4,21.4,16200.0,18.9705,18.9705,18.9528,18.9528,16200.0
2005-06-03 14:55:00,21.4,21.43,21.4,21.43,26400.0,18.9528,18.9794,18.9528,18.9794,26400.0
2005-06-03 15:00:00,21.43,21.43,21.41,21.42,53200.0,18.9794,18.9794,18.9616,18.9705,53200.0
2005-06-03 15:05:00,21.43,21.44,21.4,21.42,69800.0,18.9794,18.9882,18.9528,18.9705,69800.0
2005-06-03 15:10:00,21.42,21.43,21.4,21.41,37400.0,18.9705,18.9794,18.9528,18.9616,37400.0
2005-06-03 15:15:00,21.4,21.45,21.39,21.43,51200.0,18.9528,18.9971,18.9439,18.9794,51200.0
2005-06-03 15:20:00,21.43,21.45,21.4,21.43,38600.0,18.9794,18.9971,18.9528,18.9794,38600.0
2005-06-03 15:25:00,21.43,21.43,21.39,21.43,75000.0,18.9794,18.9794,18.9439,18.9794,75000.0
2005-06-03 15:30:00,21.43,21.43,21.42,21.43,50200.0,18.9794,18.9794,18.9705,18.9794,50200.0
2005-06-03 15:35:00,21.43,21.43,21.4,21.4,68400.0,18.9794,18.9794,18.9528,18.9528,68400.0
2005-06-03 15:40:00,21.4,21.45,21.4,21.45,93400.0,18.9528,18.9971,18.9528,18.9971,93400.0
2005-06-03 15:45:00,21.46,21.49,21.44,21.48,84800.0,19.0059,19.0325,18.9882,19.0236,84800.0
2005-06-03 15:50:00,21.48,21.48,21.43,21.45,219400.0,19.0236,19.0236,18.9794,18.9971,219400.0
2005-06-03 15:55:00,21.46,21.46,21.43,21.46,75600.0,19.0059,19.0059,18.9794,19.0059,75600.0
2005-06-06 09:30:00,21.43,21.45,21.25,21.35,118000.0,18.9794,18.9971,18.8199,18.9085,118000.0
2005-06-06 09:35:00,21.35,21.57,21.35,21.55,148800.0,18.9085,19.1033,18.9085,19.0856,148800.0
2005-06-06 09:40:00,21.57,21.6,21.5,21.54,75600.0,19.1033,19.1299,19.0413,19.0768,75600.0
2005-06-06 09:45:00,21.54,21.6,21.52,21.56,123000.0,19.0768,19.1299,19.0591,19.0945,123000.0
2005-06-06 09:50:00,21.55,21.6,21.55,21.59,50400.0,19.0856,19.1299,19.0856,19.1211,50400.0
2005-06-06 09:55:00,21.59,21.61,21.56,21.58,48600.0,19.1211,19.1388,19.0945,19.1122,48600.0
2005-06-06 10:00:00,21.58,21.59,21.5,21.53,106000.0,19.1122,19.1211,19.0413,19.0679,106000.0
2005-06-06 10:05:00,21.53,21.63,21.51,21.62,57600.0,19.0679,19.1565,19.0502,19.1476,57600.0
2005-06-06 10:10:00,21.61,21.65,21.55,21.65,51000.0,19.1388,19.1742,19.0856,19.1742,51000.0
2005-06-06 10:15:00,21.65,21.66,21.62,21.66,13400.0,19.1742,19.1831,19.1476,19.1831,13400.0
2005-06-06 10:20:00,21.65,21.66,21.56,21.58,82600.0,19.1742,19.1831,19.0945,19.1122,82600.0
2005-06-06 10:25:00,21.6,21.6,21.57,21.58,10800.0,19.1299,19.1299,19.1033,19.1122,10800.0
2005-06-06 10:30:00,21.58,21.63,21.57,21.57,33200.0,19.1122,19.1565,19.1033,19.1033,33200.0
2005-06-06 10:35:00,21.57,21.61,21.57,21.6,19600.0,19.1033,19.1388,19.1033,19.1299,19600.0
2005-06-06 10:40:00,21.58,21.63,21.58,21.63,18800.0,19.1122,19.1565,19.1122,19.1565,18800.0
2005-06-06 10:45:00,21.61,21.64,21.61,21.61,21200.0,19.1388,19.1653,19.1388,19.1388,21200.0
2005-06-06 10:50:00,21.61,21.61,21.57,21.59,12200.0,19.1388,19.1388,19.1033,19.1211,12200.0
2005-06-06 10:55:00,21.59,21.62,21.56,21.61,18400.0,19.1211,19.1476,19.0945,19.1388,18400.0
2005-06-06 11:00:00,21.6,21.6,21.54,21.58,27800.0,19.1299,19.1299,19.0768,19.1122,27800.0
2005-06-06 11:05:00,21.58,21.6,21.54,21.54,38400.0,19.1122,19.1299,19.0768,19.0768,38400.0
2005-06-06 11:10:00,21.56,21.64,21.56,21.61,19800.0,19.0945,19.1653,19.0945,19.1388,19800.0
2005-06-06 11:15:00,21.61,21.65,21.6,21.63,19800.0,19.1388,19.1742,19.1299,19.1565,19800.0
2005-06-06 11:20:00,21.61,21.65,21.6,21.65,13400.0,19.1388,19.1742,19.1299,19.1742,13400.0
2005-06-06 11:25:00,21.64,21.65,21.61,21.63,171800.0,19.1653,19.1742,19.1388,19.1565,171800.0
2005-06-06 11:30:00,21.63,21.66,21.61,21.66,10000.0,19.1565,19.1831,19.1388,19.1831,10000.0
2005-06-06 11:35:00,21.67,21.68,21.66,21.68,23800.0,19.1919,19.2008,19.1831,19.2008,23800.0
2005-06-06 11:40:00,21.68,21.68,21.65,21.67,28200.0,19.2008,19.2008,19.1742,19.1919,28200.0
2005-06-06 11:45:00,21.68,21.68,21.67,21.68,13200.0,19.2008,19.2008,19.1919,19.2008,13200.0
2005-06-06 11:50:00,21.68,21.69,21.68,21.68,19800.0,19.2008,19.2096,19.2008,19.2008,19800.0
2005-06-06 11:55:00,21.68,21.69,21.68,21.69,19800.0,19.2008,19.2096,19.2008,19.2096,19800.0
2005-06-06 12:00:00,21.69,21.73,21.69,21.72,19400.0,19.2096,19.245,19.2096,19.2362,19400.0
2005-06-06 12:05:00,21.72,21.75,21.71,21.75,21800.0,19.2362,19.2628,19.2273,19.2628,21800.0
2005-06-06 12:10:00,21.75,21.75,21.74,21.74,36200.0,19.2628,19.2628,19.2539,19.2539,36200.0
2005-06-06 12:15:00,21.74,21.75,21.74,21.75,40800.0,19.2539,19.2628,19.2539,19.2628,40800.0
2005-06-06 12:20:00,21.75,21.75,21.75,21.75,19200.0,19.2628,19.2628,19.2628,19.2628,19200.0
2005-06-06 12:25:00,21.75,21.78,21.75,21.77,24200.0,19.2628,19.2893,19.2628,19.2805,24200.0
2005-06-06 12:30:00,21.78,21.78,21.75,21.75,17600.0,19.2893,19.2893,19.2628,19.2628,17600.0
2005-06-06 12:35:00,21.75,21.75,21.75,21.75,5400.0,19.2628,19.2628,19.2628,19.2628,5400.0
2005-06-06 12:40:00,21.75,21.75,21.74,21.75,11000.0,19.2628,19.2628,19.2539,19.2628,11000.0
2005-06-06 12:45:00,21.75,21.75,21.74,21.74,32000.0,19.2628,19.2628,19.2539,19.2539,32000.0
2005-06-06 12:50:00,21.75,21.75,21.74,21.74,5400.0,19.2628,19.2628,19.2539,19.2539,5400.0
2005-06-06 12:55:00,21.74,21.75,21.74,21.74,13600.0,19.2539,19.2628,19.2539,19.2539,13600.0
2005-06-06 13:00:00,21.75,21.75,21.74,21.75,30600.0,19.2628,19.2628,19.2539,19.2628,30600.0
2005-06-06 13:05:00,21.74,21.75,21.72,21.72,8400.0,19.2539,19.2628,19.2362,19.2362,8400.0
2005-06-06 13:10:00,21.71,21.73,21.71,21.73,13600.0,19.2273,19.245,19.2273,19.245,13600.0
2005-06-06 13:15:00,21.73,21.75,21.73,21.74,27600.0,19.245,19.2628,19.245,19.2539,27600.0
2005-06-06 13:20:00,21.75,21.75,21.73,21.73,29800.0,19.2628,19.2628,19.245,19.245,29800.0
2005-06-06 13:25:00,21.74,21.75,21.73,21.75,19200.0,19.2539,19.2628,19.245,19.2628,19200.0
2005-06-06 13:30:00,21.73,21.75,21.73,21.75,39600.0,19.245,19.2628,19.245,19.2628,39600.0
2005-06-06 13:35:00,21.75,21.75,21.74,21.75,70200.0,19.2628,19.2628,19.2539,19.2628,70200.0
2005-06-06 13:40:00,21.76,21.79,21.76,21.77,29800.0,19.2716,19.2982,19.2716,19.2805,29800.0
2005-06-06 13:45:00,21.77,21.8,21.77,21.8,48000.0,19.2805,19.307,19.2805,19.307,48000.0
2005-06-06 13:50:00,21.8,21.83,21.78,21.82,17400.0,19.307,19.3336,19.2893,19.3248,17400.0
2005-06-06 13:55:00,21.83,21.86,21.83,21.85,33000.0,19.3336,19.3602,19.3336,19.3513,33000.0
2005-06-06 14:00:00,21.84,21.86,21.84,21.84,26200.0,19.3425,19.3602,19.3425,19.3425,26200.0
2005-06-06 14:05:00,21.85,21.86,21.85,21.86,25600.0,19.3513,19.3602,19.3513,19.3602,25600.0
2005-06-06 14:10:00,21.86,21.89,21.85,21.87,37000.0,19.3602,19.3867,19.3513,19.369,37000.0
2005-06-06 14:15:00,21.86,21.88,21.86,21.86,18000.0,19.3602,19.3779,19.3602,19.3602,18000.0
2005-06-06 14:20:00,21.86,21.86,21.81,21.81,18200.0,19.3602,19.3602,19.3159,19.3159,18200.0
2005-06-06 14:25:00,21.8,21.8,21.79,21.79,11800.0,19.307,19.307,19.2982,19.2982,11800.0
2005-06-06 14:30:00,21.79,21.81,21.79,21.8,35400.0,19.2982,19.3159,19.2982,19.307,35400.0
2005-06-06 14:35:00,21.8,21.8,21.79,21.79,43800.0,19.307,19.307,19.2982,19.2982,43800.0
2005-06-06 14:40:00,21.79,21.8,21.75,21.77,32200.0,19.2982,19.307,19.2628,19.2805,32200.0
2005-06-06 14:45:00,21.76,21.76,21.75,21.76,6600.0,19.2716,19.2716,19.2628,19.2716,6600.0
2005-06-06 14:50:00,21.76,21.79,21.74,21.77,173400.0,19.2716,19.2982,19.2539,19.2805,173400.0
2005-06-06 14:55:00,21.77,21.77,21.75,21.76,9400.0,19.2805,19.2805,19.2628,19.2716,9400.0
2005-06-06 15:00:00,21.75,21.76,21.75,21.76,5800.0,19.2628,19.2716,19.2628,19.2716,5800.0
2005-06-06 15:05:00,21.76,21.77,21.75,21.75,43000.0,19.2716,19.2805,19.2628,19.2628,43000.0
2005-06-06 15:10:00,21.75,21.79,21.75,21.78,23400.0,19.2628,19.2982,19.2628,19.2893,23400.0
2005-06-06 15:15:00,21.77,21.78,21.75,21.77,44600.0,19.2805,19.2893,19.2628,19.2805,44600.0
2005-06-06 15:20:00,21.77,21.78,21.76,21.77,76200.0,19.2805,19.2893,19.2716,19.2805,76200.0
2005-06-06 15:25:00,21.76,21.78,21.76,21.77,37000.0,19.2716,19.2893,19.2716,19.2805,37000.0
2005-06-06 15:30:00,21.78,21.79,21.77,21.78,30800.0,19.2893,19.2982,19.2805,19.2893,30800.0
2005-06-06 15:35:00,21.78,21.81,21.77,21.79,74600.0,19.2893,19.3159,19.2805,19.2982,74600.0
2005-06-06 15:40:00,21.79,21.8,21.77,21.77,61000.0,19.2982,19.307,19.2805,19.2805,61000.0
2005-06-06 15:45:00,21.77,21.79,21.74,21.78,186600.0,19.2805,19.2982,19.2539,19.2893,186600.0
2005-06-06 15:50:00,21.78,21.78,21.75,21.75,68800.0,19.2893,19.2893,19.2628,19.2628,68800.0
2005-06-06 15:55:00,21.75,21.78,21.74,21.77,80600.0,19.2628,19.2893,19.2539,19.2805,80600.0
2005-06-07 09:30:00,21.73,21.84,21.73,21.78,74600.0,19.245,19.3425,19.245,19.2893,74600.0
2005-06-07 09:35:00,21.81,21.9,21.78,21.9,25400.0,19.3159,19.3956,19.2893,19.3956,25400.0
2005-06-07 09:40:00,21.9,21.96,21.88,21.96,59800.0,19.3956,19.4487,19.3779,19.4487,59800.0
2005-06-07 09:45:00,21.95,21.96,21.93,21.95,16600.0,19.4399,19.4487,19.4222,19.4399,16600.0
2005-06-07 09:50:00,21.96,22.0,21.95,21.99,30200.0,19.4487,19.4842,19.4399,19.4753,30200.0
2005-06-07 09:55:00,21.99,21.99,21.95,21.99,45600.0,19.4753,19.4753,19.4399,19.4753,45600.0
2005-06-07 10:00:00,21.97,22.0,21.94,21.99,71800.0,19.4576,19.4842,19.431,19.4753,71800.0
2005-06-07 10:05:00,22.0,22.09,21.99,22.09,46800.0,19.4842,19.5639,19.4753,19.5639,46800.0
2005-06-07 10:10:00,22.09,22.2,22.09,22.14,104600.0,19.5639,19.6613,19.5639,19.6082,104600.0
2005-06-07 10:15:00,22.14,22.18,22.13,22.18,49600.0,19.6082,19.6436,19.5993,19.6436,49600.0
2005-06-07 10:20:00,22.18,22.18,22.14,22.18,48000.0,19.6436,19.6436,19.6082,19.6436,48000.0
2005-06-07 10:25:00,22.18,22.25,22.18,22.23,73000.0,19.6436,19.7056,19.6436,19.6879,73000.0
2005-06-07 10:30:00,22.23,22.24,22.22,22.24,40600.0,19.6879,19.6967,19.679,19.6967,40600.0
2005-06-07 10:35:00,22.24,22.24,22.18,22.2,44400.0,19.6967,19.6967,19.6436,19.6613,44400.0
2005-06-07 10:40:00,22.18,22.22,22.14,22.22,45000.0,19.6436,19.679,19.6082,19.679,45000.0
2005-06-07 10:45:00,22.22,22.23,22.19,22.19,30600.0,19.679,19.6879,19.6524,19.6524,30600.0
2005-06-07 10:50:00,22.2,22.2,22.11,22.13,35600.0,19.6613,19.6613,19.5816,19.5993,35600.0
2005-06-07 10:55:00,22.13,22.14,22.11,22.13,16200.0,19.5993,19.6082,19.5816,19.5993,16200.0
2005-06-07 11:00:00,22.14,22.15,22.11,22.14,63800.0,19.6082,19.617,19.5816,19.6082,63800.0
2005-06-07 11:05:00,22.14,22.16,22.12,22.13,226600.0,19.6082,19.6259,19.5904,19.5993,226600.0
2005-06-07 11:10:00,22.13,22.18,22.13,22.18,64800.0,19.5993,19.6436,19.5993,19.6436,64800.0
2005-06-07 11:15:00,22.17,22.21,22.16,22.21,58600.0,19.6347,19.6702,19.6259,19.6702,58600.0
2005-06-07 11:20:00,22.21,22.22,22.18,22.2,31800.0,19.6702,19.679,19.6436,19.6613,31800.0
2005-06-07 11:25:00,22.19,22.22,22.19,22.21,22400.0,19.6524,19.679,19.6524,19.6702,22400.0
2005-06-07 11:30:00,22.21,22.24,22.2,22.22,83000.0,19.6702,19.6967,19.6613,19.679,83000.0
2005-06-07 11:35:00,22.22,22.23,22.21,22.22,8200.0,19.679,19.6879,19.6702,19.679,8200.0
2005-06-07 11:40:00,22.23,22.23,22.17,22.18,58800.0,19.6879,19.6879,19.6347,19.6436,58800.0
2005-06-07 11:45:00,22.17,22.23,22.17,22.23,60400.0,19.6347,19.6879,19.6347,19.6879,60400.0
2005-06-07 11:50:00,22.23,22.24,22.22,22.24,26600.0,19.6879,19.6967,19.679,19.6967,26600.0
2005-06-07 11:55:00,22.24,22.35,22.24,22.33,117800.0,19.6967,19.7941,19.6967,19.7764,117800.0
2005-06-07 12:00:00,22.34,22.34,22.26,22.28,111200.0,19.7853,19.7853,19.7144,19.7322,111200.0
2005-06-07 12:05:00,22.28,22.3,22.27,22.3,21800.0,19.7322,19.7499,19.7233,19.7499,21800.0
2005-06-07 12:10:00,22.3,22.3,22.27,22.28,27200.0,19.7499,19.7499,19.7233,19.7322,27200.0
2005-06-07 12:15:00,22.29,22.31,22.28,22.28,33200.0,19.741,19.7587,19.7322,19.7322,33200.0
2005-06-07 12:20:00,22.27,22.28,22.25,22.25,45800.0,19.7233,19.7322,19.7056,19.7056,45800.0
2005-06-07 12:25:00,22.25,22.25,22.18,22.2,19000.0,19.7056,19.7056,19.6436,19.6613,19000.0
2005-06-07 12:30:00,22.2,22.23,22.18,22.22,41000.0,19.6613,19.6879,19.6436,19.679,41000.0
2005-06-07 12:35:00,22.22,22.24,22.22,22.24,38600.0,19.679,19.6967,19.679,19.6967,38600.0
2005-06-07 12:40:00,22.25,22.25,22.24,22.24,6800.0,19.7056,19.7056,19.6967,19.6967,6800.0
2005-06-07 12:45:00,22.24,22.25,22.22,22.24,20400.0,19.6967,19.7056,19.679,19.6967,20400.0
2005-06-07 12:50:00,22.24,22.24,22.22,22.23,20800.0,19.6967,19.6967,19.679,19.6879,20800.0
2005-06-07 12:55:00,22.24,22.29,22.24,22.29,39800.0,19.6967,19.741,19.6967,19.741,39800.0
2005-06-07 13:00:00,22.29,22.29,22.25,22.25,23400.0,19.741,19.741,19.7056,19.7056,23400.0
2005-06-07 13:05:00,22.25,22.27,22.25,22.27,10400.0,19.7056,19.7233,19.7056,19.7233,10400.0
2005-06-07 13:10:00,22.27,22.28,22.27,22.28,16200.0,19.7233,19.7322,19.7233,19.7322,16200.0
2005-06-07 13:15:00,22.28,22.29,22.26,22.27,23400.0,19.7322,19.741,19.7144,19.7233,23400.0
2005-06-07 13:20:00,22.27,22.3,22.25,22.28,24200.0,19.7233,19.7499,19.7056,19.7322,24200.0
2005-06-07 13:25:00,22.29,22.29,22.24,22.25,241000.0,19.741,19.741,19.6967,19.7056,241000.0
2005-06-07 13:30:00,22.25,22.25,22.2,22.24,145800.0,19.7056,19.7056,19.6613,19.6967,145800.0
2005-06-07 13:35:00,22.24,22.27,22.23,22.23,69600.0,19.6967,19.7233,19.6879,19.6879,69600.0
2005-06-07 13:40:00,22.25,22.25,22.22,22.24,24800.0,19.7056,19.7056,19.679,19.6967,24800.0
2005-06-07 13:45:00,22.25,22.25,22.23,22.24,38800.0,19.7056,19.7056,19.6879,19.6967,38800.0
2005-06-07 13:50:00,22.24,22.24,22.16,22.18,71200.0,19.6967,19.6967,19.6259,19.6436,71200.0
2005-06-07 13:55:00,22.19,22.2,22.18,22.18,39200.0,19.6524,19.6613,19.6436,19.6436,39200.0
2005-06-07 14:00:00,22.18,22.19,22.05,22.06,60200.0,19.6436,19.6524,19.5285,19.5373,60200.0
2005-06-07 14:05:00,22.07,22.11,22.04,22.06,50200.0,19.5462,19.5816,19.5196,19.5373,50200.0
2005-06-07 14:10:00,22.06,22.06,21.93,21.93,136200.0,19.5373,19.5373,19.4222,19.4222,136200.0
2005-06-07 14:15:00,21.93,21.93,21.83,21.91,170800.0,19.4222,19.4222,19.3336,19.4045,170800.0
2005-06-07 14:20:00,21.91,21.92,21.85,21.91,104000.0,19.4045,19.4133,19.3513,19.4045,104000.0
2005-06-07 14:25:00,21.9,21.93,21.87,21.91,91400.0,19.3956,19.4222,19.369,19.4045,91400.0
2005-06-07 14:30:00,21.93,21.93,21.89,21.93,59000.0,19.4222,19.4222,19.3867,19.4222,59000.0
2005-06-07 14:35:00,21.93,22.04,21.92,21.99,112800.0,19.4222,19.5196,19.4133,19.4753,112800.0
2005-06-07 14:40:00,21.99,22.04,21.97,22.04,35400.0,19.4753,19.5196,19.4576,19.5196,35400.0
2005-06-07 14:45:00,22.05,22.08,22.01,22.05,41400.0,19.5285,19.555,19.493,19.5285,41400.0
2005-06-07 14:50:00,22.05,22.1,22.04,22.09,18800.0,19.5285,19.5727,19.5196,19.5639,18800.0
2005-06-07 14:55:00,22.08,22.11,22.07,22.08,42800.0,19.555,19.5816,19.5462,19.555,42800.0
2005-06-07 15:00:00,22.08,22.1,21.98,21.99,42200.0,19.555,19.5727,19.4665,19.4753,42200.0
2005-06-07 15:05:00,22.0,22.06,21.99,22.05,61000.0,19.4842,19.5373,19.4753,19.5285,61000.0
2005-06-07 15:10:00,22.06,22.07,22.03,22.06,42400.0,19.5373,19.5462,19.5107,19.5373,42400.0
2005-06-07 15:15:00,22.05,22.07,22.03,22.05,32600.0,19.5285,19.5462,19.5107,19.5285,32600.0
2005-06-07 15:20:00,22.05,22.07,22.03,22.06,25800.0,19.5285,19.5462,19.5107,19.5373,25800.0
2005-06-07 15:25:00,22.06,22.06,21.99,21.99,55200.0,19.5373,19.5373,19.4753,19.4753,55200.0
2005-06-07 15:30:00,21.99,22.02,21.93,22.0,106800.0,19.4753,19.5019,19.4222,19.4842,106800.0
2005-06-07 15:35:00,22.0,22.02,22.0,22.0,91800.0,19.4842,19.5019,19.4842,19.4842,91800.0
2005-06-07 15:40:00,22.0,22.05,21.99,22.0,90800.0,19.4842,19.5285,19.4753,19.4842,90800.0
2005-06-07 15:45:00,22.0,22.02,22.0,22.01,44400.0,19.4842,19.5019,19.4842,19.493,44400.0
2005-06-07 15:50:00,22.02,22.02,21.97,21.98,43200.0,19.5019,19.5019,19.4576,19.4665,43200.0
2005-06-07 15:55:00,21.98,22.01,21.95,21.96,69800.0,19.4665,19.493,19.4399,19.4487,69800.0
2005-06-08 09:30:00,21.93,22.05,21.9,21.98,59200.0,19.4222,19.5285,19.3956,19.4665,59200.0
2005-06-08 09:35:00,22.0,22.08,21.94,21.96,49600.0,19.4842,19.555,19.431,19.4487,49600.0
2005-06-08 09:40:00,21.95,21.97,21.92,21.93,53200.0,19.4399,19.4576,19.4133,19.4222,53200.0
2005-06-08 09:45:00,21.93,22.02,21.93,22.0,45600.0,19.4222,19.5019,19.4222,19.4842,45600.0
2005-06-08 09:50:00,22.01,22.05,22.0,22.04,27600.0,19.493,19.5285,19.4842,19.5196,27600.0
2005-06-08 09:55:00,22.04,22.06,22.02,22.04,40600.0,19.5196,19.5373,19.5019,19.5196,40600.0
2005-06-08 10:00:00,22.04,22.05,22.0,22.03,14000.0,19.5196,19.5285,19.4842,19.5107,14000.0
2005-06-08 10:05:00,22.03,22.04,22.0,22.01,30400.0,19.5107,19.5196,19.4842,19.493,30400.0
2005-06-08 10:10:00,22.0,22.04,22.0,22.02,139000.0,19.4842,19.5196,19.4842,19.5019,139000.0
2005-06-08 10:15:00,22.0,22.03,22.0,22.02,16000.0,19.4842,19.5107,19.4842,19.5019,16000.0
2005-06-08 10:20:00,22.02,22.03,22.0,22.03,7400.0,19.5019,19.5107,19.4842,19.5107,7400.0
2005-06-08 10:25:00,22.04,22.04,22.03,22.03,10400.0,19.5196,19.5196,19.5107,19.5107,10400.0
2005-06-08 10:30:00,22.03,22.03,22.0,22.02,31400.0,19.5107,19.5107,19.4842,19.5019,31400.0
2005-06-08 10:35:00,22.02,22.02,21.99,21.99,21200.0,19.5019,19.5019,19.4753,19.4753,21200.0
2005-06-08 10:40:00,21.99,22.02,21.99,22.0,9600.0,19.4753,19.5019,19.4753,19.4842,9600.0
2005-06-08 10:45:00,22.0,22.03,22.0,22.0,17200.0,19.4842,19.5107,19.4842,19.4842,17200.0
2005-06-08 10:50:00,22.0,22.02,22.0,22.0,11400.0,19.4842,19.5019,19.4842,19.4842,11400.0
2005-06-08 10:55:00,22.0,22.05,22.0,22.03,34400.0,19.4842,19.5285,19.4842,19.5107,34400.0
2005-06-08 11:00:00,22.04,22.06,22.01,22.06,57600.0,19.5196,19.5373,19.493,19.5373,57600.0
2005-06-08 11:05:00,22.05,22.06,22.03,22.04,22000.0,19.5285,19.5373,19.5107,19.5196,22000.0
2005-06-08 11:10:00,22.04,22.04,22.02,22.03,20800.0,19.5196,19.5196,19.5019,19.5107,20800.0
2005-06-08 11:15:00,22.03,22.05,22.02,22.05,15000.0,19.5107,19.5285,19.5019,19.5285,15000.0
2005-06-08 11:20:00,22.04,22.05,22.03,22.05,29400.0,19.5196,19.5285,19.5107,19.5285,29400.0
2005-06-08 11:25:00,22.04,22.07,22.04,22.07,23800.0,19.5196,19.5462,19.5196,19.5462,23800.0
2005-06-08 11:30:00,22.06,22.06,22.04,22.04,4400.0,19.5373,19.5373,19.5196,19.5196,4400.0
2005-06-08 11:35:00,22.04,22.04,22.04,22.04,9000.0,19.5196,19.5196,19.5196,19.5196,9000.0
2005-06-08 11:40:00,22.04,22.05,22.03,22.05,16600.0,19.5196,19.5285,19.5107,19.5285,16600.0
2005-06-08 11:45:00,22.05,22.08,22.05,22.07,46600.0,19.5285,19.555,19.5285,19.5462,46600.0
2005-06-08 11:50:00,22.07,22.07,22.06,22.07,12000.0,19.5462,19.5462,19.5373,19.5462,12000.0
2005-06-08 11:55:00,22.08,22.13,22.07,22.13,42800.0,19.555,19.5993,19.5462,19.5993,42800.0
2005-06-08 12:00:00,22.13,22.13,22.11,22.13,37600.0,19.5993,19.5993,19.5816,19.5993,37600.0
2005-06-08 12:05:00,22.12,22.14,22.12,22.13,59600.0,19.5904,19.6082,19.5904,19.5993,59600.0
2005-06-08 12:10:00,22.13,22.13,22.12,22.13,12000.0,19.5993,19.5993,19.5904,19.5993,12000.0
2005-06-08 12:15:00,22.13,22.13,22.11,22.13,30000.0,19.5993,19.5993,19.5816,19.5993,30000.0
2005-06-08 12:20:00,22.13,22.13,22.13,22.13,31400.0,19.5993,19.5993,19.5993,19.5993,31400.0
2005-06-08 12:25:00,22.13,22.14,22.13,22.13,35600.0,19.5993,19.6082,19.5993,19.5993,35600.0
2005-06-08 12:30:00,22.13,22.14,22.13,22.13,14200.0,19.5993,19.6082,19.5993,19.5993,14200.0
2005-06-08 12:35:00,22.13,22.13,22.13,22.13,7200.0,19.5993,19.5993,19.5993,19.5993,7200.0
2005-06-08 12:40:00,22.13,22.14,22.13,22.14,9200.0,19.5993,19.6082,19.5993,19.6082,9200.0
2005-06-08 12:45:00,22.14,22.15,22.14,22.15,6200.0,19.6082,19.617,19.6082,19.617,6200.0
2005-06-08 12:50:00,22.15,22.2,22.14,22.2,36600.0,19.617,19.6613,19.6082,19.6613,36600.0
2005-06-08 12:55:00,22.2,22.23,22.2,22.22,43800.0,19.6613,19.6879,19.6613,19.679,43800.0
2005-06-08 13:00:00,22.22,22.22,22.18,22.21,24400.0,19.679,19.679,19.6436,19.6702,24400.0
2005-06-08 13:05:00,22.2,22.2,22.18,22.18,23200.0,19.6613,19.6613,19.6436,19.6436,23200.0
2005-06-08 13:10:00,22.18,22.18,22.14,22.17,54800.0,19.6436,19.6436,19.6082,19.6347,54800.0
2005-06-08 13:15:00,22.17,22.17,22.14,22.15,40200.0,19.6347,19.6347,19.6082,19.617,40200.0
2005-06-08 13:20:00,22.15,22.18,22.14,22.15,191400.0,19.617,19.6436,19.6082,19.617,191400.0
2005-06-08 13:25:00,22.15,22.2,22.15,22.19,37000.0,19.617,19.6613,19.617,19.6524,37000.0
2005-06-08 13:30:00,22.18,22.19,22.18,22.18,14200.0,19.6436,19.6524,19.6436,19.6436,14200.0
2005-06-08 13:35:00,22.19,22.19,22.12,22.12,47200.0,19.6524,19.6524,19.5904,19.5904,47200.0
2005-06-08 13:40:00,22.12,22.12,22.1,22.11,5200.0,19.5904,19.5904,19.5727,19.5816,5200.0
2005-06-08 13:45:00,22.1,22.1,22.03,22.05,34800.0,19.5727,19.5727,19.5107,19.5285,34800.0
2005-06-08 13:50:00,22.05,22.07,22.03,22.06,34800.0,19.5285,19.5462,19.5107,19.5373,34800.0
2005-06-08 13:55:00,22.07,22.09,22.07,22.08,30400.0,19.5462,19.5639,19.5462,19.555,30400.0
2005-06-08 14:00:00,22.08,22.08,22.04,22.05,67000.0,19.555,19.555,19.5196,19.5285,67000.0
2005-06-08 14:05:00,22.05,22.05,22.01,22.01,96200.0,19.5285,19.5285,19.493,19.493,96200.0
2005-06-08 14:10:00,22.02,22.02,21.98,22.01,72800.0,19.5019,19.5019,19.4665,19.493,72800.0
2005-06-08 14:15:00,22.01,22.02,21.98,22.0,34600.0,19.493,19.5019,19.4665,19.4842,34600.0
2005-06-08 14:20:00,22.0,22.03,22.0,22.03,29000.0,19.4842,19.5107,19.4842,19.5107,29000.0
2005-06-08 14:25:00,22.03,22.04,22.0,22.04,70000.0,19.5107,19.5196,19.4842,19.5196,70000.0
2005-06-08 14:30:00,22.04,22.05,22.02,22.03,197800.0,19.5196,19.5285,19.5019,19.5107,197800.0
2005-06-08 14:35:00,22.03,22.03,22.03,22.03,40800.0,19.5107,19.5107,19.5107,19.5107,40800.0
2005-06-08 14:40:00,22.04,22.04,22.03,22.03,6400.0,19.5196,19.5196,19.5107,19.5107,6400.0
2005-06-08 14:45:00,22.03,22.03,22.03,22.03,31600.0,19.5107,19.5107,19.5107,19.5107,31600.0
2005-06-08 14:50:00,22.03,22.05,22.03,22.04,14200.0,19.5107,19.5285,19.5107,19.5196,14200.0
2005-06-08 14:55:00,22.04,22.05,22.03,22.04,18000.0,19.5196,19.5285,19.5107,19.5196,18000.0
2005-06-08 15:00:00,22.04,22.05,22.04,22.05,16800.0,19.5196,19.5285,19.5196,19.5285,16800.0
2005-06-08 15:05:00,22.05,22.06,22.04,22.05,23600.0,19.5285,19.5373,19.5196,19.5285,23600.0
2005-06-08 15:10:00,22.05,22.06,22.05,22.06,17000.0,19.5285,19.5373,19.5285,19.5373,17000.0
2005-06-08 15:15:00,22.06,22.08,22.06,22.07,75600.0,19.5373,19.555,19.5373,19.5462,75600.0
2005-06-08 15:20:00,22.06,22.07,22.06,22.06,103000.0,19.5373,19.5462,19.5373,19.5373,103000.0
2005-06-08 15:25:00,22.07,22.08,22.06,22.08,68400.0,19.5462,19.555,19.5373,19.555,68400.0
2005-06-08 15:30:00,22.08,22.08,22.06,22.07,27200.0,19.555,19.555,19.5373,19.5462,27200.0
2005-06-08 15:35:00,22.07,22.1,22.05,22.07,80400.0,19.5462,19.5727,19.5285,19.5462,80400.0
2005-06-08 15:40:00,22.08,22.08,22.07,22.08,70200.0,19.555,19.555,19.5462,19.555,70200.0
2005-06-08 15:45:00,22.08,22.11,22.07,22.11,81400.0,19.555,19.5816,19.5462,19.5816,81400.0
2005-06-08 15:50:00,22.11,22.12,22.08,22.08,48000.0,19.5816,19.5904,19.555,19.555,48000.0
2005-06-08 15:55:00,22.09,22.09,22.05,22.07,97600.0,19.5639,19.5639,19.5285,19.5462,97600.0
2005-06-09 09:30:00,22.07,22.24,22.06,22.23,64400.0,19.5462,19.6967,19.5373,19.6879,64400.0
2005-06-09 09:35:00,22.23,22.24,22.15,22.18,83200.0,19.6879,19.6967,19.617,19.6436,83200.0
2005-06-09 09:40:00,22.19,22.25,22.19,22.25,50800.0,19.6524,19.7056,19.6524,19.7056,50800.0
2005-06-09 09:45:00,22.24,22.25,22.18,22.21,44000.0,19.6967,19.7056,19.6436,19.6702,44000.0
2005-06-09 09:50:00,22.22,22.25,22.22,22.24,38000.0,19.679,19.7056,19.679,19.6967,38000.0
2005-06-09 09:55:00,22.24,22.24,22.16,22.16,124400.0,19.6967,19.6967,19.6259,19.6259,124400.0
2005-06-09 10:00:00,22.18,22.18,22.09,22.1,114800.0,19.6436,19.6436,19.5639,19.5727,114800.0
2005-06-09 10:05:00,22.1,22.11,22.09,22.1,31600.0,19.5727,19.5816,19.5639,19.5727,31600.0
2005-06-09 10:10:00,22.11,22.11,22.06,22.08,51400.0,19.5816,19.5816,19.5373,19.555,51400.0
2005-06-09 10:15:00,22.09,22.12,21.93,21.98,102000.0,19.5639,19.5904,19.4222,19.4665,102000.0
2005-06-09 10:20:00,22.0,22.03,21.93,21.98,39600.0,19.4842,19.5107,19.4222,19.4665,39600.0
2005-06-09 10:25:00,21.98,22.0,21.96,21.99,39800.0,19.4665,19.4842,19.4487,19.4753,39800.0
2005-06-09 10:30:00,21.98,21.98,21.95,21.96,40200.0,19.4665,19.4665,19.4399,19.4487,40200.0
2005-06-09 10:35:00,21.98,21.98,21.9,21.96,85800.0,19.4665,19.4665,19.3956,19.4487,85800.0
2005-06-09 10:40:00,21.95,21.97,21.94,21.96,79800.0,19.4399,19.4576,19.431,19.4487,79800.0
2005-06-09 10:45:00,21.97,22.05,21.96,22.03,79800.0,19.4576,19.5285,19.4487,19.5107,79800.0
2005-06-09 10:50:00,22.01,22.04,22.0,22.0,58400.0,19.493,19.5196,19.4842,19.4842,58400.0
2005-06-09 10:55:00,22.0,22.06,22.0,22.03,34400.0,19.4842,19.5373,19.4842,19.5107,34400.0
2005-06-09 11:00:00,22.03,22.06,21.97,21.97,34800.0,19.5107,19.5373,19.4576,19.4576,34800.0
2005-06-09 11:05:00,21.98,22.06,21.98,22.03,30400.0,19.4665,19.5373,19.4665,19.5107,30400.0
2005-06-09 11:10:00,22.03,22.05,21.99,22.04,42600.0,19.5107,19.5285,19.4753,19.5196,42600.0
2005-06-09 11:15:00,22.03,22.08,21.99,22.0,97800.0,19.5107,19.555,19.4753,19.4842,97800.0
2005-06-09 11:20:00,22.0,22.0,21.99,22.0,23000.0,19.4842,19.4842,19.4753,19.4842,23000.0
2005-06-09 11:25:00,22.0,22.01,21.98,22.0,38600.0,19.4842,19.493,19.4665,19.4842,38600.0
2005-06-09 11:30:00,22.02,22.06,22.02,22.03,19800.0,19.5019,19.5373,19.5019,19.5107,19800.0
2005-06-09 11:35:00,22.02,22.08,22.02,22.04,28400.0,19.5019,19.555,19.5019,19.5196,28400.0
2005-06-09 11:40:00,22.06,22.14,22.06,22.11,35000.0,19.5373,19.6082,19.5373,19.5816,35000.0
2005-06-09 11:45:00,22.11,22.11,22.08,22.08,16400.0,19.5816,19.5816,19.555,19.555,16400.0
2005-06-09 11:50:00,22.08,22.11,22.06,22.09,78000.0,19.555,19.5816,19.5373,19.5639,78000.0
2005-06-09 11:55:00,22.09,22.11,22.09,22.11,20400.0,19.5639,19.5816,19.5639,19.5816,20400.0
2005-06-09 12:00:00,22.11,22.26,22.11,22.25,120600.0,19.5816,19.7144,19.5816,19.7056,120600.0
2005-06-09 12:05:00,22.24,22.27,22.21,22.24,58200.0,19.6967,19.7233,19.6702,19.6967,58200.0
2005-06-09 12:10:00,22.24,22.29,22.23,22.28,28000.0,19.6967,19.741,19.6879,19.7322,28000.0
2005-06-09 12:15:00,22.28,22.3,22.27,22.29,37600.0,19.7322,19.7499,19.7233,19.741,37600.0
2005-06-09 12:20:00,22.3,22.33,22.28,22.31,31000.0,19.7499,19.7764,19.7322,19.7587,31000.0
2005-06-09 12:25:00,22.32,22.38,22.31,22.34,58600.0,19.7676,19.8207,19.7587,19.7853,58600.0
2005-06-09 12:30:00,22.34,22.35,22.31,22.32,27400.0,19.7853,19.7941,19.7587,19.7676,27400.0
2005-06-09 12:35:00,22.32,22.33,22.28,22.3,16600.0,19.7676,19.7764,19.7322,19.7499,16600.0
2005-06-09 12:40:00,22.31,22.36,22.31,22.36,12600.0,19.7587,19.803,19.7587,19.803,12600.0
2005-06-09 12:45:00,22.35,22.36,22.3,22.32,18400.0,19.7941,19.803,19.7499,19.7676,18400.0
2005-06-09 12:50:00,22.33,22.33,22.27,22.28,24800.0,19.7764,19.7764,19.7233,19.7322,24800.0
2005-06-09 12:55:00,22.28,22.3,22.27,22.27,22600.0,19.7322,19.7499,19.7233,19.7233,22600.0
2005-06-09 13:00:00,22.26,22.27,22.24,22.26,16000.0,19.7144,19.7233,19.6967,19.7144,16000.0
2005-06-09 13:05:00,22.26,22.27,22.25,22.26,26800.0,19.7144,19.7233,19.7056,19.7144,26800.0
2005-06-09 13:10:00,22.25,22.27,22.24,22.25,17400.0,19.7056,19.7233,19.6967,19.7056,17400.0
2005-06-09 13:15:00,22.24,22.24,22.17,22.17,71800.0,19.6967,19.6967,19.6347,19.6347,71800.0
2005-06-09 13:20:00,22.17,22.2,22.14,22.19,30600.0,19.6347,19.6613,19.6082,19.6524,30600.0
2005-06-09 13:25:00,22.2,22.2,22.18,22.2,6000.0,19.6613,19.6613,19.6436,19.6613,6000.0
2005-06-09 13:30:00,22.2,22.21,22.18,22.21,7200.0,19.6613,19.6702,19.6436,19.6702,7200.0
2005-06-09 13:35:00,22.21,22.27,22.21,22.27,18000.0,19.6702,19.7233,19.6702,19.7233,18000.0
2005-06-09 13:40:00,22.27,22.28,22.27,22.27,18000.0,19.7233,19.7322,19.7233,19.7233,18000.0
2005-06-09 13:45:00,22.28,22.28,22.25,22.25,11800.0,19.7322,19.7322,19.7056,19.7056,11800.0
2005-06-09 13:50:00,22.25,22.27,22.25,22.26,32800.0,19.7056,19.7233,19.7056,19.7144,32800.0
2005-06-09 13:55:00,22.27,22.27,22.25,22.26,6400.0,19.7233,19.7233,19.7056,19.7144,6400.0
2005-06-09 14:00:00,22.25,22.25,22.2,22.23,36000.0,19.7056,19.7056,19.6613,19.6879,36000.0
2005-06-09 14:05:00,22.24,22.24,22.22,22.22,22400.0,19.6967,19.6967,19.679,19.679,22400.0
2005-06-09 14:10:00,22.22,22.24,22.22,22.22,7600.0,19.679,19.6967,19.679,19.679,7600.0
2005-06-09 14:15:00,22.23,22.23,22.2,22.21,73600.0,19.6879,19.6879,19.6613,19.6702,73600.0
2005-06-09 14:20:00,22.2,22.21,22.15,22.19,39200.0,19.6613,19.6702,19.617,19.6524,39200.0
2005-06-09 14:25:00,22.18,22.24,22.18,22.2,24600.0,19.6436,19.6967,19.6436,19.6613,24600.0
2005-06-09 14:30:00,22.2,22.23,22.18,22.23,39600.0,19.6613,19.6879,19.6436,19.6879,39600.0
2005-06-09 14:35:00,22.23,22.24,22.22,22.24,22800.0,19.6879,19.6967,19.679,19.6967,22800.0
2005-06-09 14:40:00,22.24,22.29,22.24,22.25,36000.0,19.6967,19.741,19.6967,19.7056,36000.0
2005-06-09 14:45:00,22.25,22.32,22.25,22.3,45600.0,19.7056,19.7676,19.7056,19.7499,45600.0
2005-06-09 14:50:00,22.3,22.31,22.28,22.28,24600.0,19.7499,19.7587,19.7322,19.7322,24600.0
2005-06-09 14:55:00,22.28,22.28,22.25,22.27,21800.0,19.7322,19.7322,19.7056,19.7233,21800.0
2005-06-09 15:00:00,22.27,22.32,22.27,22.32,35400.0,19.7233,19.7676,19.7233,19.7676,35400.0
2005-06-09 15:05:00,22.3,22.3,22.29,22.3,41000.0,19.7499,19.7499,19.741,19.7499,41000.0
2005-06-09 15:10:00,22.31,22.32,22.31,22.32,22800.0,19.7587,19.7676,19.7587,19.7676,22800.0
2005-06-09 15:15:00,22.32,22.35,22.31,22.33,48000.0,19.7676,19.7941,19.7587,19.7764,48000.0
2005-06-09 15:20:00,22.33,22.35,22.31,22.32,53600.0,19.7764,19.7941,19.7587,19.7676,53600.0
2005-06-09 15:25:00,22.32,22.33,22.31,22.32,57800.0,19.7676,19.7764,19.7587,19.7676,57800.0
2005-06-09 15:30:00,22.32,22.34,22.31,22.32,33600.0,19.7676,19.7853,19.7587,19.7676,33600.0
2005-06-09 15:35:00,22.32,22.32,22.28,22.28,17200.0,19.7676,19.7676,19.7322,19.7322,17200.0
2005-06-09 15:40:00,22.28,22.29,22.25,22.27,21800.0,19.7322,19.741,19.7056,19.7233,21800.0
2005-06-09 15:45:00,22.27,22.27,22.25,22.25,52200.0,19.7233,19.7233,19.7056,19.7056,52200.0
2005-06-09 15:50:00,22.25,22.28,22.24,22.28,59400.0,19.7056,19.7322,19.6967,19.7322,59400.0
2005-06-09 15:55:00,22.27,22.31,22.25,22.29,105600.0,19.7233,19.7587,19.7056,19.741,105600.0
2005-06-10 09:30:00,22.34,22.37,22.25,22.31,66400.0,19.7853,19.8119,19.7056,19.7587,66400.0
2005-06-10 09:35:00,22.33,22.33,22.25,22.33,81800.0,19.7764,19.7764,19.7056,19.7764,81800.0
2005-06-10 09:40:00,22.34,22.36,22.31,22.34,33200.0,19.7853,19.803,19.7587,19.7853,33200.0
2005-06-10 09:45:00,22.34,22.36,22.32,22.33,13600.0,19.7853,19.803,19.7676,19.7764,13600.0
2005-06-10 09:50:00,22.33,22.33,22.28,22.28,16600.0,19.7764,19.7764,19.7322,19.7322,16600.0
2005-06-10 09:55:00,22.28,22.28,22.23,22.23,44800.0,19.7322,19.7322,19.6879,19.6879,44800.0
2005-06-10 10:00:00,22.22,22.23,22.18,22.22,41600.0,19.679,19.6879,19.6436,19.679,41600.0
2005-06-10 10:05:00,22.22,22.23,22.18,22.21,19800.0,19.679,19.6879,19.6436,19.6702,19800.0
2005-06-10 10:10:00,22.23,22.25,22.21,22.25,53400.0,19.6879,19.7056,19.6702,19.7056,53400.0
2005-06-10 10:15:00,22.25,22.3,22.2,22.2,55200.0,19.7056,19.7499,19.6613,19.6613,55200.0
2005-06-10 10:20:00,22.2,22.25,22.18,22.24,10200.0,19.6613,19.7056,19.6436,19.6967,10200.0
2005-06-10 10:25:00,22.21,22.24,22.2,22.2,12600.0,19.6702,19.6967,19.6613,19.6613,12600.0
2005-06-10 10:30:00,22.2,22.21,22.16,22.21,40200.0,19.6613,19.6702,19.6259,19.6702,40200.0
2005-06-10 10:35:00,22.18,22.21,22.17,22.21,20400.0,19.6436,19.6702,19.6347,19.6702,20400.0
2005-06-10 10:40:00,22.21,22.23,22.18,22.2,59000.0,19.6702,19.6879,19.6436,19.6613,59000.0
2005-06-10 10:45:00,22.18,22.24,22.18,22.22,26600.0,19.6436,19.6967,19.6436,19.679,26600.0
2005-06-10 10:50:00,22.21,22.27,22.21,22.25,17000.0,19.6702,19.7233,19.6702,19.7056,17000.0
2005-06-10 10:55:00,22.25,22.25,22.22,22.23,4400.0,19.7056,19.7056,19.679,19.6879,4400.0
2005-06-10 11:00:00,22.23,22.27,22.22,22.24,22200.0,19.6879,19.7233,19.679,19.6967,22200.0
2005-06-10 11:05:00,22.24,22.25,22.24,22.24,13200.0,19.6967,19.7056,19.6967,19.6967,13200.0
2005-06-10 11:10:00,22.24,22.25,22.22,22.23,32800.0,19.6967,19.7056,19.679,19.6879,32800.0
2005-06-10 11:15:00,22.23,22.27,22.23,22.27,18000.0,19.6879,19.7233,19.6879,19.7233,18000.0
2005-06-10 11:20:00,22.27,22.28,22.25,22.25,32000.0,19.7233,19.7322,19.7056,19.7056,32000.0
2005-06-10 11:25:00,22.25,22.3,22.25,22.26,14800.0,19.7056,19.7499,19.7056,19.7144,14800.0
2005-06-10 11:30:00,22.26,22.28,22.25,22.27,23600.0,19.7144,19.7322,19.7056,19.7233,23600.0
2005-06-10 11:35:00,22.27,22.28,22.25,22.25,6400.0,19.7233,19.7322,19.7056,19.7056,6400.0
2005-06-10 11:40:00,22.25,22.27,22.2,22.2,10200.0,19.7056,19.7233,19.6613,19.6613,10200.0
2005-06-10 11:45:00,22.2,22.26,22.18,22.26,47800.0,19.6613,19.7144,19.6436,19.7144,47800.0
2005-06-10 11:50:00,22.25,22.25,22.2,22.2,22200.0,19.7056,19.7056,19.6613,19.6613,22200.0
2005-06-10 11:55:00,22.21,22.21,22.15,22.16,26600.0,19.6702,19.6702,19.617,19.6259,26600.0
2005-06-10 12:00:00,22.16,22.16,22.13,22.13,7600.0,19.6259,19.6259,19.5993,19.5993,7600.0
2005-06-10 12:05:00,22.14,22.16,22.11,22.13,17600.0,19.6082,19.6259,19.5816,19.5993,17600.0
2005-06-10 12:10:00,22.13,22.14,22.13,22.14,23000.0,19.5993,19.6082,19.5993,19.6082,23000.0
2005-06-10 12:15:00,22.15,22.15,22.05,22.14,74000.0,19.617,19.617,19.5285,19.6082,74000.0
2005-06-10 12:20:00,22.14,22.18,22.13,22.15,54600.0,19.6082,19.6436,19.5993,19.617,54600.0
2005-06-10 12:25:00,22.18,22.21,22.17,22.21,28000.0,19.6436,19.6702,19.6347,19.6702,28000.0
2005-06-10 12:30:00,22.21,22.21,22.17,22.19,40000.0,19.6702,19.6702,19.6347,19.6524,40000.0
2005-06-10 12:35:00,22.17,22.21,22.17,22.2,8800.0,19.6347,19.6702,19.6347,19.6613,8800.0
2005-06-10 12:40:00,22.18,22.18,22.14,22.15,14200.0,19.6436,19.6436,19.6082,19.617,14200.0
2005-06-10 12:45:00,22.15,22.16,22.15,22.16,7800.0,19.617,19.6259,19.617,19.6259,7800.0
2005-06-10 12:50:00,22.15,22.17,22.15,22.16,8200.0,19.617,19.6347,19.617,19.6259,8200.0
2005-06-10 12:55:00,22.17,22.17,22.15,22.16,42200.0,19.6347,19.6347,19.617,19.6259,42200.0
2005-06-10 13:00:00,22.14,22.15,22.09,22.11,62800.0,19.6082,19.617,19.5639,19.5816,62800.0
2005-06-10 13:05:00,22.11,22.11,22.1,22.11,26800.0,19.5816,19.5816,19.5727,19.5816,26800.0
2005-06-10 13:10:00,22.11,22.11,22.11,22.11,8800.0,19.5816,19.5816,19.5816,19.5816,8800.0
2005-06-10 13:15:00,22.11,22.11,22.1,22.1,20800.0,19.5816,19.5816,19.5727,19.5727,20800.0
2005-06-10 13:20:00,22.11,22.11,22.11,22.11,10600.0,19.5816,19.5816,19.5816,19.5816,10600.0
2005-06-10 13:25:00,22.11,22.11,22.08,22.11,33800.0,19.5816,19.5816,19.555,19.5816,33800.0
2005-06-10 13:30:00,22.11,22.15,22.1,22.13,48400.0,19.5816,19.617,19.5727,19.5993,48400.0
2005-06-10 13:35:00,22.14,22.17,22.14,22.17,15800.0,19.6082,19.6347,19.6082,19.6347,15800.0
2005-06-10 13:40:00,22.17,22.19,22.16,22.18,31200.0,19.6347,19.6524,19.6259,19.6436,31200.0
2005-06-10 13:45:00,22.18,22.18,22.14,22.15,12200.0,19.6436,19.6436,19.6082,19.617,12200.0
2005-06-10 13:50:00,22.15,22.15,22.09,22.1,25400.0,19.617,19.617,19.5639,19.5727,25400.0
2005-06-10 13:55:00,22.09,22.11,22.09,22.1,9000.0,19.5639,19.5816,19.5639,19.5727,9000.0
2005-06-10 14:00:00,22.11,22.13,22.11,22.12,6400.0,19.5816,19.5993,19.5816,19.5904,6400.0
2005-06-10 14:05:00,22.13,22.13,22.05,22.08,24200.0,19.5993,19.5993,19.5285,19.555,24200.0
2005-06-10 14:10:00,22.1,22.11,22.09,22.11,11800.0,19.5727,19.5816,19.5639,19.5816,11800.0
2005-06-10 14:15:00,22.11,22.13,22.11,22.12,9200.0,19.5816,19.5993,19.5816,19.5904,9200.0
2005-06-10 14:20:00,22.11,22.13,22.1,22.13,27800.0,19.5816,19.5993,19.5727,19.5993,27800.0
2005-06-10 14:25:00,22.13,22.13,22.07,22.11,20200.0,19.5993,19.5993,19.5462,19.5816,20200.0
2005-06-10 14:30:00,22.11,22.13,22.1,22.12,15400.0,19.5816,19.5993,19.5727,19.5904,15400.0
2005-06-10 14:35:00,22.12,22.13,22.11,22.13,21000.0,19.5904,19.5993,19.5816,19.5993,21000.0
2005-06-10 14:40:00,22.13,22.14,22.12,22.12,61800.0,19.5993,19.6082,19.5904,19.5904,61800.0
2005-06-10 14:45:00,22.11,22.11,22.08,22.09,24200.0,19.5816,19.5816,19.555,19.5639,24200.0
2005-06-10 14:50:00,22.09,22.1,22.08,22.08,39600.0,19.5639,19.5727,19.555,19.555,39600.0
2005-06-10 14:55:00,22.08,22.1,22.06,22.1,8000.0,19.555,19.5727,19.5373,19.5727,8000.0
2005-06-10 15:00:00,22.08,22.15,22.08,22.14,62400.0,19.555,19.617,19.555,19.6082,62400.0
2005-06-10 15:05:00,22.16,22.16,22.11,22.13,63400.0,19.6259,19.6259,19.5816,19.5993,63400.0
2005-06-10 15:10:00,22.13,22.17,22.11,22.14,26400.0,19.5993,19.6347,19.5816,19.6082,26400.0
2005-06-10 15:15:00,22.13,22.16,22.13,22.16,15000.0,19.5993,19.6259,19.5993,19.6259,15000.0
2005-06-10 15:20:00,22.15,22.2,22.15,22.2,38600.0,19.617,19.6613,19.617,19.6613,38600.0
2005-06-10 15:25:00,22.2,22.2,22.18,22.19,55800.0,19.6613,19.6613,19.6436,19.6524,55800.0
2005-06-10 15:30:00,22.2,22.23,22.2,22.23,77400.0,19.6613,19.6879,19.6613,19.6879,77400.0
2005-06-10 15:35:00,22.22,22.22,22.2,22.21,14000.0,19.679,19.679,19.6613,19.6702,14000.0
2005-06-10 15:40:00,22.2,22.23,22.18,22.18,69800.0,19.6613,19.6879,19.6436,19.6436,69800.0
2005-06-10 15:45:00,22.2,22.2,22.17,22.18,21000.0,19.6613,19.6613,19.6347,19.6436,21000.0
2005-06-10 15:50:00,22.18,22.18,22.17,22.17,32200.0,19.6436,19.6436,19.6347,19.6347,32200.0
2005-06-10 15:55:00,22.17,22.2,22.17,22.19,51800.0,19.6347,19.6613,19.6347,19.6524,51800.0
2005-06-13 09:30:00,22.16,22.38,22.11,22.37,90000.0,19.6259,19.8207,19.5816,19.8119,90000.0
2005-06-13 09:35:00,22.35,22.37,22.25,22.25,28000.0,19.7941,19.8119,19.7056,19.7056,28000.0
2005-06-13 09:40:00,22.23,22.27,22.21,22.25,12800.0,19.6879,19.7233,19.6702,19.7056,12800.0
2005-06-13 09:45:00,22.25,22.26,22.21,22.26,29000.0,19.7056,19.7144,19.6702,19.7144,29000.0
2005-06-13 09:50:00,22.26,22.36,22.26,22.36,16600.0,19.7144,19.803,19.7144,19.803,16600.0
2005-06-13 09:55:00,22.35,22.36,22.33,22.36,11600.0,19.7941,19.803,19.7764,19.803,11600.0
2005-06-13 10:00:00,22.36,22.45,22.36,22.44,84800.0,19.803,19.8827,19.803,19.8739,84800.0
2005-06-13 10:05:00,22.44,22.44,22.36,22.39,39800.0,19.8739,19.8739,19.803,19.8296,39800.0
2005-06-13 10:10:00,22.4,22.41,22.39,22.39,23600.0,19.8384,19.8473,19.8296,19.8296,23600.0
2005-06-13 10:15:00,22.38,22.41,22.37,22.41,9800.0,19.8207,19.8473,19.8119,19.8473,9800.0
2005-06-13 10:20:00,22.41,22.43,22.4,22.4,19200.0,19.8473,19.865,19.8384,19.8384,19200.0
2005-06-13 10:25:00,22.4,22.42,22.39,22.41,25600.0,19.8384,19.8561,19.8296,19.8473,25600.0
2005-06-13 10:30:00,22.4,22.47,22.4,22.47,66400.0,19.8384,19.9004,19.8384,19.9004,66400.0
2005-06-13 10:35:00,22.47,22.5,22.47,22.5,138400.0,19.9004,19.927,19.9004,19.927,138400.0
2005-06-13 10:40:00,22.5,22.57,22.5,22.57,378800.0,19.927,19.989,19.927,19.989,378800.0
2005-06-13 10:45:00,22.57,22.62,22.56,22.61,113800.0,19.989,20.0333,19.9801,20.0244,113800.0
2005-06-13 10:50:00,22.62,22.62,22.56,22.58,76400.0,20.0333,20.0333,19.9801,19.9978,76400.0
2005-06-13 10:55:00,22.58,22.61,22.57,22.61,59000.0,19.9978,20.0244,19.989,20.0244,59000.0
2005-06-13 11:00:00,22.62,22.62,22.61,22.61,17600.0,20.0333,20.0333,20.0244,20.0244,17600.0
2005-06-13 11:05:00,22.61,22.68,22.59,22.64,88600.0,20.0244,20.0864,20.0067,20.051,88600.0
2005-06-13 11:10:00,22.67,22.69,22.61,22.68,57600.0,20.0776,20.0953,20.0244,20.0864,57600.0
2005-06-13 11:15:00,22.68,22.75,22.67,22.75,78800.0,20.0864,20.1484,20.0776,20.1484,78800.0
2005-06-13 11:20:00,22.74,22.8,22.61,22.8,176200.0,20.1395,20.1927,20.0244,20.1927,176200.0
2005-06-13 11:25:00,22.79,22.79,22.75,22.77,44000.0,20.1838,20.1838,20.1484,20.1661,44000.0
2005-06-13 11:30:00,22.77,22.78,22.74,22.75,33600.0,20.1661,20.175,20.1395,20.1484,33600.0
2005-06-13 11:35:00,22.75,22.8,22.74,22.78,91000.0,20.1484,20.1927,20.1395,20.175,91000.0
2005-06-13 11:40:00,22.78,22.84,22.75,22.8,192600.0,20.175,20.2281,20.1484,20.1927,192600.0
2005-06-13 11:45:00,22.8,22.87,22.79,22.86,171600.0,20.1927,20.2547,20.1838,20.2458,171600.0
2005-06-13 11:50:00,22.86,22.9,22.84,22.88,63000.0,20.2458,20.2812,20.2281,20.2635,63000.0
2005-06-13 11:55:00,22.89,22.93,22.88,22.93,116000.0,20.2724,20.3078,20.2635,20.3078,116000.0
2005-06-13 12:00:00,22.93,22.94,22.84,22.84,57200.0,20.3078,20.3167,20.2281,20.2281,57200.0
2005-06-13 12:05:00,22.84,22.85,22.81,22.83,56000.0,20.2281,20.237,20.2015,20.2193,56000.0
2005-06-13 12:10:00,22.83,22.84,22.8,22.8,32200.0,20.2193,20.2281,20.1927,20.1927,32200.0
2005-06-13 12:15:00,22.8,22.84,22.79,22.83,30600.0,20.1927,20.2281,20.1838,20.2193,30600.0
2005-06-13 12:20:00,22.82,22.85,22.81,22.85,45400.0,20.2104,20.237,20.2015,20.237,45400.0
2005-06-13 12:25:00,22.83,22.86,22.82,22.84,33800.0,20.2193,20.2458,20.2104,20.2281,33800.0
2005-06-13 12:30:00,22.83,22.83,22.79,22.8,30000.0,20.2193,20.2193,20.1838,20.1927,30000.0
2005-06-13 12:35:00,22.8,22.81,22.77,22.78,61000.0,20.1927,20.2015,20.1661,20.175,61000.0
2005-06-13 12:40:00,22.78,22.83,22.75,22.81,58000.0,20.175,20.2193,20.1484,20.2015,58000.0
2005-06-13 12:45:00,22.8,22.82,22.77,22.81,40400.0,20.1927,20.2104,20.1661,20.2015,40400.0
2005-06-13 12:50:00,22.8,22.83,22.78,22.83,69600.0,20.1927,20.2193,20.175,20.2193,69600.0
2005-06-13 12:55:00,22.81,22.83,22.77,22.8,51800.0,20.2015,20.2193,20.1661,20.1927,51800.0
2005-06-13 13:00:00,22.8,22.81,22.79,22.8,26400.0,20.1927,20.2015,20.1838,20.1927,26400.0
2005-06-13 13:05:00,22.8,22.82,22.77,22.78,76800.0,20.1927,20.2104,20.1661,20.175,76800.0
2005-06-13 13:10:00,22.78,22.78,22.75,22.77,56200.0,20.175,20.175,20.1484,20.1661,56200.0
2005-06-13 13:15:00,22.78,22.8,22.75,22.79,81200.0,20.175,20.1927,20.1484,20.1838,81200.0
2005-06-13 13:20:00,22.8,22.85,22.8,22.83,53000.0,20.1927,20.237,20.1927,20.2193,53000.0
2005-06-13 13:25:00,22.83,22.83,22.78,22.79,58000.0,20.2193,20.2193,20.175,20.1838,58000.0
2005-06-13 13:30:00,22.8,22.8,22.78,22.78,76200.0,20.1927,20.1927,20.175,20.175,76200.0
2005-06-13 13:35:00,22.78,22.79,22.78,22.79,42000.0,20.175,20.1838,20.175,20.1838,42000.0
2005-06-13 13:40:00,22.78,22.83,22.78,22.81,66400.0,20.175,20.2193,20.175,20.2015,66400.0
2005-06-13 13:45:00,22.83,22.87,22.81,22.83,96600.0,20.2193,20.2547,20.2015,20.2193,96600.0
2005-06-13 13:50:00,22.83,22.86,22.82,22.82,82200.0,20.2193,20.2458,20.2104,20.2104,82200.0
2005-06-13 13:55:00,22.82,22.83,22.75,22.78,130600.0,20.2104,20.2193,20.1484,20.175,130600.0
2005-06-13 14:00:00,22.77,22.78,22.73,22.74,43800.0,20.1661,20.175,20.1307,20.1395,43800.0
2005-06-13 14:05:00,22.75,22.83,22.74,22.8,58400.0,20.1484,20.2193,20.1395,20.1927,58400.0
2005-06-13 14:10:00,22.78,22.8,22.77,22.78,20000.0,20.175,20.1927,20.1661,20.175,20000.0
2005-06-13 14:15:00,22.78,22.79,22.76,22.78,57800.0,20.175,20.1838,20.1573,20.175,57800.0
2005-06-13 14:20:00,22.78,22.82,22.76,22.77,35800.0,20.175,20.2104,20.1573,20.1661,35800.0
2005-06-13 14:25:00,22.78,22.8,22.77,22.79,43400.0,20.175,20.1927,20.1661,20.1838,43400.0
2005-06-13 14:30:00,22.79,22.83,22.75,22.8,131400.0,20.1838,20.2193,20.1484,20.1927,131400.0
2005-06-13 14:35:00,22.8,22.84,22.77,22.8,41800.0,20.1927,20.2281,20.1661,20.1927,41800.0
2005-06-13 14:40:00,22.8,22.82,22.79,22.79,32200.0,20.1927,20.2104,20.1838,20.1838,32200.0
2005-06-13 14:45:00,22.78,22.82,22.78,22.8,56400.0,20.175,20.2104,20.175,20.1927,56400.0
2005-06-13 14:50:00,22.82,22.83,22.81,22.81,59400.0,20.2104,20.2193,20.2015,20.2015,59400.0
2005-06-13 14:55:00,22.82,22.89,22.81,22.85,87400.0,20.2104,20.2724,20.2015,20.237,87400.0
2005-06-13 15:00:00,22.86,22.87,22.8,22.81,59400.0,20.2458,20.2547,20.1927,20.2015,59400.0
2005-06-13 15:05:00,22.81,22.81,22.76,22.77,34000.0,20.2015,20.2015,20.1573,20.1661,34000.0
2005-06-13 15:10:00,22.77,22.78,22.73,22.77,131000.0,20.1661,20.175,20.1307,20.1661,131000.0
2005-06-13 15:15:00,22.75,22.75,22.67,22.7,83400.0,20.1484,20.1484,20.0776,20.1041,83400.0
2005-06-13 15:20:00,22.7,22.74,22.7,22.72,82400.0,20.1041,20.1395,20.1041,20.1218,82400.0
2005-06-13 15:25:00,22.72,22.76,22.72,22.73,69400.0,20.1218,20.1573,20.1218,20.1307,69400.0
2005-06-13 15:30:00,22.73,22.74,22.71,22.71,55800.0,20.1307,20.1395,20.113,20.113,55800.0
2005-06-13 15:35:00,22.71,22.73,22.68,22.72,78800.0,20.113,20.1307,20.0864,20.1218,78800.0
2005-06-13 15:40:00,22.71,22.72,22.71,22.72,52400.0,20.113,20.1218,20.113,20.1218,52400.0
2005-06-13 15:45:00,22.71,22.71,22.68,22.7,70000.0,20.113,20.113,20.0864,20.1041,70000.0
2005-06-13 15:50:00,22.7,22.71,22.68,22.7,147400.0,20.1041,20.113,20.0864,20.1041,147400.0
2005-06-13 15:55:00,22.7,22.7,22.66,22.67,254000.0,20.1041,20.1041,20.0687,20.0776,254000.0
2005-06-14 09:30:00,22.58,22.67,22.41,22.58,129400.0,19.9978,20.0776,19.8473,19.9978,129400.0
2005-06-14 09:35:00,22.57,22.65,22.54,22.63,82400.0,19.989,20.0598,19.9624,20.0421,82400.0
2005-06-14 09:40:00,22.63,22.73,22.57,22.72,72600.0,20.0421,20.1307,19.989,20.1218,72600.0
2005-06-14 09:45:00,22.73,22.74,22.6,22.6,81600.0,20.1307,20.1395,20.0156,20.0156,81600.0
2005-06-14 09:50:00,22.6,22.63,22.57,22.61,33000.0,20.0156,20.0421,19.989,20.0244,33000.0
2005-06-14 09:55:00,22.61,22.68,22.61,22.68,36200.0,20.0244,20.0864,20.0244,20.0864,36200.0
2005-06-14 10:00:00,22.68,22.68,22.61,22.65,35800.0,20.0864,20.0864,20.0244,20.0598,35800.0
2005-06-14 10:05:00,22.63,22.64,22.57,22.6,37200.0,20.0421,20.051,19.989,20.0156,37200.0
2005-06-14 10:10:00,22.61,22.71,22.6,22.66,35000.0,20.0244,20.113,20.0156,20.0687,35000.0
2005-06-14 10:15:00,22.65,22.68,22.58,22.59,11200.0,20.0598,20.0864,19.9978,20.0067,11200.0
2005-06-14 10:20:00,22.57,22.58,22.51,22.52,81000.0,19.989,19.9978,19.9358,19.9447,81000.0
2005-06-14 10:25:00,22.52,22.54,22.5,22.5,40600.0,19.9447,19.9624,19.927,19.927,40600.0
2005-06-14 10:30:00,22.5,22.5,22.47,22.49,63800.0,19.927,19.927,19.9004,19.9181,63800.0
2005-06-14 10:35:00,22.49,22.53,22.49,22.53,26800.0,19.9181,19.9536,19.9181,19.9536,26800.0
2005-06-14 10:40:00,22.53,22.55,22.5,22.53,155800.0,19.9536,19.9713,19.927,19.9536,155800.0
2005-06-14 10:45:00,22.53,22.54,22.52,22.54,18600.0,19.9536,19.9624,19.9447,19.9624,18600.0
2005-06-14 10:50:00,22.53,22.57,22.53,22.57,41400.0,19.9536,19.989,19.9536,19.989,41400.0
2005-06-14 10:55:00,22.58,22.59,22.53,22.54,36400.0,19.9978,20.0067,19.9536,19.9624,36400.0
2005-06-14 11:00:00,22.54,22.54,22.53,22.53,13600.0,19.9624,19.9624,19.9536,19.9536,13600.0
2005-06-14 11:05:00,22.53,22.53,22.5,22.53,19800.0,19.9536,19.9536,19.927,19.9536,19800.0
2005-06-14 11:10:00,22.53,22.53,22.47,22.49,50000.0,19.9536,19.9536,19.9004,19.9181,50000.0
2005-06-14 11:15:00,22.5,22.5,22.45,22.47,23200.0,19.927,19.927,19.8827,19.9004,23200.0
2005-06-14 11:20:00,22.48,22.48,22.44,22.44,38400.0,19.9093,19.9093,19.8739,19.8739,38400.0
2005-06-14 11:25:00,22.44,22.45,22.4,22.41,90600.0,19.8739,19.8827,19.8384,19.8473,90600.0
2005-06-14 11:30:00,22.43,22.43,22.42,22.43,9000.0,19.865,19.865,19.8561,19.865,9000.0
2005-06-14 11:35:00,22.44,22.45,22.44,22.44,27000.0,19.8739,19.8827,19.8739,19.8739,27000.0
2005-06-14 11:40:00,22.44,22.45,22.42,22.42,11000.0,19.8739,19.8827,19.8561,19.8561,11000.0
2005-06-14 11:45:00,22.42,22.48,22.42,22.48,47200.0,19.8561,19.9093,19.8561,19.9093,47200.0
2005-06-14 11:50:00,22.48,22.48,22.46,22.46,20400.0,19.9093,19.9093,19.8916,19.8916,20400.0
2005-06-14 11:55:00,22.46,22.46,22.46,22.46,9400.0,19.8916,19.8916,19.8916,19.8916,9400.0
2005-06-14 12:00:00,22.46,22.48,22.46,22.47,21800.0,19.8916,19.9093,19.8916,19.9004,21800.0
2005-06-14 12:05:00,22.48,22.48,22.43,22.44,14400.0,19.9093,19.9093,19.865,19.8739,14400.0
2005-06-14 12:10:00,22.44,22.44,22.43,22.44,22600.0,19.8739,19.8739,19.865,19.8739,22600.0
2005-06-14 12:15:00,22.44,22.45,22.43,22.43,8600.0,19.8739,19.8827,19.865,19.865,8600.0
2005-06-14 12:20:00,22.45,22.45,22.42,22.42,38400.0,19.8827,19.8827,19.8561,19.8561,38400.0
2005-06-14 12:25:00,22.43,22.43,22.41,22.42,15800.0,19.865,19.865,19.8473,19.8561,15800.0
2005-06-14 12:30:00,22.43,22.43,22.42,22.43,11000.0,19.865,19.865,19.8561,19.865,11000.0
2005-06-14 12:35:00,22.43,22.43,22.41,22.41,4200.0,19.865,19.865,19.8473,19.8473,4200.0
2005-06-14 12:40:00,22.42,22.45,22.42,22.45,13400.0,19.8561,19.8827,19.8561,19.8827,13400.0
2005-06-14 12:45:00,22.45,22.47,22.43,22.47,27400.0,19.8827,19.9004,19.865,19.9004,27400.0
2005-06-14 12:50:00,22.46,22.49,22.46,22.46,19000.0,19.8916,19.9181,19.8916,19.8916,19000.0
2005-06-14 12:55:00,22.47,22.49,22.47,22.48,7200.0,19.9004,19.9181,19.9004,19.9093,7200.0
2005-06-14 13:00:00,22.48,22.48,22.45,22.47,30400.0,19.9093,19.9093,19.8827,19.9004,30400.0
2005-06-14 13:05:00,22.47,22.5,22.47,22.5,18800.0,19.9004,19.927,19.9004,19.927,18800.0
2005-06-14 13:10:00,22.5,22.5,22.49,22.49,16800.0,19.927,19.927,19.9181,19.9181,16800.0
2005-06-14 13:15:00,22.49,22.5,22.48,22.5,8800.0,19.9181,19.927,19.9093,19.927,8800.0
2005-06-14 13:20:00,22.5,22.5,22.49,22.5,32800.0,19.927,19.927,19.9181,19.927,32800.0
2005-06-14 13:25:00,22.5,22.5,22.49,22.5,7400.0,19.927,19.927,19.9181,19.927,7400.0
2005-06-14 13:30:00,22.5,22.5,22.48,22.48,18800.0,19.927,19.927,19.9093,19.9093,18800.0
2005-06-14 13:35:00,22.48,22.48,22.46,22.46,10400.0,19.9093,19.9093,19.8916,19.8916,10400.0
2005-06-14 13:40:00,22.46,22.49,22.46,22.48,17600.0,19.8916,19.9181,19.8916,19.9093,17600.0
2005-06-14 13:45:00,22.48,22.5,22.48,22.5,65200.0,19.9093,19.927,19.9093,19.927,65200.0
2005-06-14 13:50:00,22.5,22.5,22.49,22.5,19600.0,19.927,19.927,19.9181,19.927,19600.0
2005-06-14 13:55:00,22.5,22.5,22.5,22.5,47800.0,19.927,19.927,19.927,19.927,47800.0
2005-06-14 14:00:00,22.5,22.5,22.5,22.5,111400.0,19.927,19.927,19.927,19.927,111400.0
2005-06-14 14:05:00,22.5,22.5,22.48,22.49,33600.0,19.927,19.927,19.9093,19.9181,33600.0
2005-06-14 14:10:00,22.49,22.49,22.46,22.48,31000.0,19.9181,19.9181,19.8916,19.9093,31000.0
2005-06-14 14:15:00,22.48,22.48,22.47,22.48,8800.0,19.9093,19.9093,19.9004,19.9093,8800.0
2005-06-14 14:20:00,22.48,22.48,22.45,22.46,22800.0,19.9093,19.9093,19.8827,19.8916,22800.0
2005-06-14 14:25:00,22.46,22.47,22.38,22.41,25000.0,19.8916,19.9004,19.8207,19.8473,25000.0
2005-06-14 14:30:00,22.41,22.41,22.36,22.39,58400.0,19.8473,19.8473,19.803,19.8296,58400.0
2005-06-14 14:35:00,22.39,22.43,22.39,22.42,35000.0,19.8296,19.865,19.8296,19.8561,35000.0
2005-06-14 14:40:00,22.41,22.44,22.41,22.43,19600.0,19.8473,19.8739,19.8473,19.865,19600.0
2005-06-14 14:45:00,22.42,22.45,22.42,22.43,21200.0,19.8561,19.8827,19.8561,19.865,21200.0
2005-06-14 14:50:00,22.43,22.47,22.43,22.44,26800.0,19.865,19.9004,19.865,19.8739,26800.0
2005-06-14 14:55:00,22.44,22.44,22.41,22.42,14600.0,19.8739,19.8739,19.8473,19.8561,14600.0
2005-06-14 15:00:00,22.42,22.43,22.4,22.43,62200.0,19.8561,19.865,19.8384,19.865,62200.0
2005-06-14 15:05:00,22.43,22.48,22.43,22.47,38600.0,19.865,19.9093,19.865,19.9004,38600.0
2005-06-14 15:10:00,22.47,22.47,22.46,22.47,39200.0,19.9004,19.9004,19.8916,19.9004,39200.0
2005-06-14 15:15:00,22.46,22.47,22.44,22.45,54600.0,19.8916,19.9004,19.8739,19.8827,54600.0
2005-06-14 15:20:00,22.45,22.48,22.45,22.48,62600.0,19.8827,19.9093,19.8827,19.9093,62600.0
2005-06-14 15:25:00,22.48,22.48,22.46,22.47,35600.0,19.9093,19.9093,19.8916,19.9004,35600.0
2005-06-14 15:30:00,22.47,22.48,22.43,22.43,63600.0,19.9004,19.9093,19.865,19.865,63600.0
2005-06-14 15:35:00,22.43,22.45,22.4,22.42,106200.0,19.865,19.8827,19.8384,19.8561,106200.0
2005-06-14 15:40:00,22.42,22.43,22.41,22.42,65000.0,19.8561,19.865,19.8473,19.8561,65000.0
2005-06-14 15:45:00,22.42,22.44,22.42,22.44,31800.0,19.8561,19.8739,19.8561,19.8739,31800.0
2005-06-14 15:50:00,22.44,22.44,22.4,22.4,180000.0,19.8739,19.8739,19.8384,19.8384,180000.0
2005-06-14 15:55:00,22.41,22.42,22.4,22.4,257400.0,19.8473,19.8561,19.8384,19.8384,257400.0
2005-06-15 09:30:00,22.6,22.61,22.4,22.52,112200.0,20.0156,20.0244,19.8384,19.9447,112200.0
2005-06-15 09:35:00,22.52,22.53,22.49,22.51,57400.0,19.9447,19.9536,19.9181,19.9358,57400.0
2005-06-15 09:40:00,22.49,22.54,22.49,22.52,28400.0,19.9181,19.9624,19.9181,19.9447,28400.0
2005-06-15 09:45:00,22.53,22.53,22.5,22.52,47800.0,19.9536,19.9536,19.927,19.9447,47800.0
2005-06-15 09:50:00,22.52,22.54,22.5,22.52,20000.0,19.9447,19.9624,19.927,19.9447,20000.0
2005-06-15 09:55:00,22.52,22.55,22.52,22.53,34600.0,19.9447,19.9713,19.9447,19.9536,34600.0
2005-06-15 10:00:00,22.54,22.55,22.53,22.55,22800.0,19.9624,19.9713,19.9536,19.9713,22800.0
2005-06-15 10:05:00,22.55,22.55,22.53,22.53,47400.0,19.9713,19.9713,19.9536,19.9536,47400.0
2005-06-15 10:10:00,22.52,22.54,22.5,22.53,30600.0,19.9447,19.9624,19.927,19.9536,30600.0
2005-06-15 10:15:00,22.53,22.53,22.45,22.47,38600.0,19.9536,19.9536,19.8827,19.9004,38600.0
2005-06-15 10:20:00,22.46,22.5,22.46,22.5,7600.0,19.8916,19.927,19.8916,19.927,7600.0
2005-06-15 10:25:00,22.51,22.52,22.46,22.51,27000.0,19.9358,19.9447,19.8916,19.9358,27000.0
2005-06-15 10:30:00,22.52,22.52,22.39,22.41,49000.0,19.9447,19.9447,19.8296,19.8473,49000.0
2005-06-15 10:35:00,22.4,22.41,22.36,22.36,37600.0,19.8384,19.8473,19.803,19.803,37600.0
2005-06-15 10:40:00,22.36,22.4,22.36,22.36,19400.0,19.803,19.8384,19.803,19.803,19400.0
2005-06-15 10:45:00,22.37,22.37,22.29,22.32,28200.0,19.8119,19.8119,19.741,19.7676,28200.0
2005-06-15 10:50:00,22.32,22.33,22.28,22.28,13400.0,19.7676,19.7764,19.7322,19.7322,13400.0
2005-06-15 10:55:00,22.29,22.32,22.28,22.3,33200.0,19.741,19.7676,19.7322,19.7499,33200.0
2005-06-15 11:00:00,22.3,22.31,22.28,22.28,37200.0,19.7499,19.7587,19.7322,19.7322,37200.0
2005-06-15 11:05:00,22.3,22.38,22.3,22.35,73400.0,19.7499,19.8207,19.7499,19.7941,73400.0
2005-06-15 11:10:00,22.35,22.38,22.31,22.34,70800.0,19.7941,19.8207,19.7587,19.7853,70800.0
2005-06-15 11:15:00,22.33,22.34,22.32,22.32,23000.0,19.7764,19.7853,19.7676,19.7676,23000.0
2005-06-15 11:20:00,22.34,22.38,22.32,22.38,44600.0,19.7853,19.8207,19.7676,19.8207,44600.0
2005-06-15 11:25:00,22.38,22.4,22.37,22.38,10000.0,19.8207,19.8384,19.8119,19.8207,10000.0
2005-06-15 11:30:00,22.39,22.39,22.36,22.36,10800.0,19.8296,19.8296,19.803,19.803,10800.0
2005-06-15 11:35:00,22.37,22.39,22.35,22.36,8200.0,19.8119,19.8296,19.7941,19.803,8200.0
2005-06-15 11:40:00,22.35,22.36,22.34,22.34,6200.0,19.7941,19.803,19.7853,19.7853,6200.0
2005-06-15 11:45:00,22.34,22.36,22.31,22.31,92200.0,19.7853,19.803,19.7587,19.7587,92200.0
2005-06-15 11:50:00,22.32,22.32,22.25,22.25,27000.0,19.7676,19.7676,19.7056,19.7056,27000.0
2005-06-15 11:55:00,22.25,22.29,22.24,22.24,32600.0,19.7056,19.741,19.6967,19.6967,32600.0
2005-06-15 12:00:00,22.24,22.27,22.23,22.25,15400.0,19.6967,19.7233,19.6879,19.7056,15400.0
2005-06-15 12:05:00,22.25,22.31,22.23,22.29,23000.0,19.7056,19.7587,19.6879,19.741,23000.0
2005-06-15 12:10:00,22.29,22.31,22.27,22.3,27000.0,19.741,19.7587,19.7233,19.7499,27000.0
2005-06-15 12:15:00,22.3,22.31,22.26,22.28,4400.0,19.7499,19.7587,19.7144,19.7322,4400.0
2005-06-15 12:20:00,22.28,22.31,22.25,22.26,22400.0,19.7322,19.7587,19.7056,19.7144,22400.0
2005-06-15 12:25:00,22.27,22.31,22.26,22.29,35800.0,19.7233,19.7587,19.7144,19.741,35800.0
2005-06-15 12:30:00,22.29,22.37,22.29,22.34,32400.0,19.741,19.8119,19.741,19.7853,32400.0
2005-06-15 12:35:00,22.34,22.4,22.34,22.36,70000.0,19.7853,19.8384,19.7853,19.803,70000.0
2005-06-15 12:40:00,22.36,22.38,22.35,22.36,9400.0,19.803,19.8207,19.7941,19.803,9400.0
2005-06-15 12:45:00,22.35,22.35,22.34,22.35,9800.0,19.7941,19.7941,19.7853,19.7941,9800.0
2005-06-15 12:50:00,22.35,22.35,22.33,22.34,16200.0,19.7941,19.7941,19.7764,19.7853,16200.0
2005-06-15 12:55:00,22.33,22.35,22.33,22.35,6400.0,19.7764,19.7941,19.7764,19.7941,6400.0
2005-06-15 13:00:00,22.35,22.36,22.34,22.35,6000.0,19.7941,19.803,19.7853,19.7941,6000.0
2005-06-15 13:05:00,22.35,22.38,22.34,22.37,16400.0,19.7941,19.8207,19.7853,19.8119,16400.0
2005-06-15 13:10:00,22.37,22.37,22.35,22.36,5000.0,19.8119,19.8119,19.7941,19.803,5000.0
2005-06-15 13:15:00,22.36,22.38,22.35,22.36,26000.0,19.803,19.8207,19.7941,19.803,26000.0
2005-06-15 13:20:00,22.37,22.37,22.32,22.34,18200.0,19.8119,19.8119,19.7676,19.7853,18200.0
2005-06-15 13:25:00,22.34,22.35,22.33,22.33,24000.0,19.7853,19.7941,19.7764,19.7764,24000.0
2005-06-15 13:30:00,22.33,22.36,22.32,22.34,9200.0,19.7764,19.803,19.7676,19.7853,9200.0
2005-06-15 13:35:00,22.33,22.33,22.3,22.3,38000.0,19.7764,19.7764,19.7499,19.7499,38000.0
2005-06-15 13:40:00,22.28,22.29,22.25,22.27,26200.0,19.7322,19.741,19.7056,19.7233,26200.0
2005-06-15 13:45:00,22.27,22.31,22.27,22.31,19400.0,19.7233,19.7587,19.7233,19.7587,19400.0
2005-06-15 13:50:00,22.32,22.36,22.3,22.33,5600.0,19.7676,19.803,19.7499,19.7764,5600.0
2005-06-15 13:55:00,22.35,22.41,22.35,22.4,51000.0,19.7941,19.8473,19.7941,19.8384,51000.0
2005-06-15 14:00:00,22.4,22.42,22.38,22.39,25600.0,19.8384,19.8561,19.8207,19.8296,25600.0
2005-06-15 14:05:00,22.4,22.4,22.38,22.38,7200.0,19.8384,19.8384,19.8207,19.8207,7200.0
2005-06-15 14:10:00,22.39,22.4,22.39,22.39,2000.0,19.8296,19.8384,19.8296,19.8296,2000.0
2005-06-15 14:15:00,22.39,22.49,22.39,22.49,25600.0,19.8296,19.9181,19.8296,19.9181,25600.0
2005-06-15 14:20:00,22.48,22.5,22.46,22.48,24600.0,19.9093,19.927,19.8916,19.9093,24600.0
2005-06-15 14:25:00,22.48,22.48,22.45,22.47,9800.0,19.9093,19.9093,19.8827,19.9004,9800.0
2005-06-15 14:30:00,22.47,22.52,22.47,22.5,42000.0,19.9004,19.9447,19.9004,19.927,42000.0
2005-06-15 14:35:00,22.5,22.52,22.5,22.5,61200.0,19.927,19.9447,19.927,19.927,61200.0
2005-06-15 14:40:00,22.5,22.51,22.5,22.5,40000.0,19.927,19.9358,19.927,19.927,40000.0
2005-06-15 14:45:00,22.51,22.52,22.5,22.51,23600.0,19.9358,19.9447,19.927,19.9358,23600.0
2005-06-15 14:50:00,22.51,22.52,22.46,22.47,31000.0,19.9358,19.9447,19.8916,19.9004,31000.0
2005-06-15 14:55:00,22.47,22.49,22.47,22.47,4400.0,19.9004,19.9181,19.9004,19.9004,4400.0
2005-06-15 15:00:00,22.47,22.47,22.41,22.41,17800.0,19.9004,19.9004,19.8473,19.8473,17800.0
2005-06-15 15:05:00,22.42,22.44,22.37,22.42,22000.0,19.8561,19.8739,19.8119,19.8561,22000.0
2005-06-15 15:10:00,22.42,22.46,22.41,22.46,30000.0,19.8561,19.8916,19.8473,19.8916,30000.0
2005-06-15 15:15:00,22.46,22.47,22.46,22.47,4400.0,19.8916,19.9004,19.8916,19.9004,4400.0
2005-06-15 15:20:00,22.47,22.51,22.47,22.51,22000.0,19.9004,19.9358,19.9004,19.9358,22000.0
2005-06-15 15:25:00,22.51,22.52,22.5,22.5,25600.0,19.9358,19.9447,19.927,19.927,25600.0
2005-06-15 15:30:00,22.5,22.53,22.5,22.52,40400.0,19.927,19.9536,19.927,19.9447,40400.0
2005-06-15 15:35:00,22.52,22.54,22.52,22.54,38400.0,19.9447,19.9624,19.9447,19.9624,38400.0
2005-06-15 15:40:00,22.54,22.58,22.53,22.58,74000.0,19.9624,19.9978,19.9536,19.9978,74000.0
2005-06-15 15:45:00,22.58,22.61,22.57,22.6,51600.0,19.9978,20.0244,19.989,20.0156,51600.0
2005-06-15 15:50:00,22.59,22.6,22.57,22.58,59200.0,20.0067,20.0156,19.989,19.9978,59200.0
2005-06-15 15:55:00,22.58,22.64,22.58,22.64,128800.0,19.9978,20.051,19.9978,20.051,128800.0
2005-06-16 09:30:00,22.6,22.64,22.52,22.58,110600.0,20.0156,20.051,19.9447,19.9978,110600.0
2005-06-16 09:35:00,22.59,22.67,22.55,22.67,114000.0,20.0067,20.0776,19.9713,20.0776,114000.0
2005-06-16 09:40:00,22.68,22.68,22.6,22.65,154600.0,20.0864,20.0864,20.0156,20.0598,154600.0
2005-06-16 09:45:00,22.65,22.69,22.61,22.62,62200.0,20.0598,20.0953,20.0244,20.0333,62200.0
2005-06-16 09:50:00,22.65,22.65,22.6,22.6,19000.0,20.0598,20.0598,20.0156,20.0156,19000.0
2005-06-16 09:55:00,22.6,22.65,22.6,22.64,32000.0,20.0156,20.0598,20.0156,20.051,32000.0
2005-06-16 10:00:00,22.64,22.72,22.61,22.71,44000.0,20.051,20.1218,20.0244,20.113,44000.0
2005-06-16 10:05:00,22.73,22.73,22.68,22.72,11200.0,20.1307,20.1307,20.0864,20.1218,11200.0
2005-06-16 10:10:00,22.71,22.75,22.68,22.74,43600.0,20.113,20.1484,20.0864,20.1395,43600.0
2005-06-16 10:15:00,22.73,22.75,22.72,22.75,20800.0,20.1307,20.1484,20.1218,20.1484,20800.0
2005-06-16 10:20:00,22.75,22.75,22.73,22.74,28200.0,20.1484,20.1484,20.1307,20.1395,28200.0
2005-06-16 10:25:00,22.74,22.75,22.74,22.75,34800.0,20.1395,20.1484,20.1395,20.1484,34800.0
2005-06-16 10:30:00,22.75,22.75,22.74,22.75,21400.0,20.1484,20.1484,20.1395,20.1484,21400.0
2005-06-16 10:35:00,22.75,22.75,22.73,22.75,14400.0,20.1484,20.1484,20.1307,20.1484,14400.0
2005-06-16 10:40:00,22.75,22.81,22.75,22.81,34800.0,20.1484,20.2015,20.1484,20.2015,34800.0
2005-06-16 10:45:00,22.82,22.88,22.78,22.86,146200.0,20.2104,20.2635,20.175,20.2458,146200.0
2005-06-16 10:50:00,22.86,22.87,22.83,22.86,53000.0,20.2458,20.2547,20.2193,20.2458,53000.0
2005-06-16 10:55:00,22.86,22.89,22.86,22.87,39600.0,20.2458,20.2724,20.2458,20.2547,39600.0
2005-06-16 11:00:00,22.87,22.89,22.86,22.89,34000.0,20.2547,20.2724,20.2458,20.2724,34000.0
2005-06-16 11:05:00,22.89,22.9,22.88,22.9,71400.0,20.2724,20.2812,20.2635,20.2812,71400.0
2005-06-16 11:10:00,22.88,22.9,22.83,22.86,27200.0,20.2635,20.2812,20.2193,20.2458,27200.0
2005-06-16 11:15:00,22.86,22.9,22.85,22.85,50400.0,20.2458,20.2812,20.237,20.237,50400.0
2005-06-16 11:20:00,22.85,22.9,22.83,22.85,82200.0,20.237,20.2812,20.2193,20.237,82200.0
2005-06-16 11:25:00,22.84,22.86,22.84,22.86,30000.0,20.2281,20.2458,20.2281,20.2458,30000.0
2005-06-16 11:30:00,22.84,22.85,22.81,22.81,52200.0,20.2281,20.237,20.2015,20.2015,52200.0
2005-06-16 11:35:00,22.81,22.82,22.78,22.79,9000.0,20.2015,20.2104,20.175,20.1838,9000.0
2005-06-16 11:40:00,22.79,22.79,22.77,22.77,5800.0,20.1838,20.1838,20.1661,20.1661,5800.0
2005-06-16 11:45:00,22.77,22.8,22.77,22.78,31200.0,20.1661,20.1927,20.1661,20.175,31200.0
2005-06-16 11:50:00,22.77,22.82,22.77,22.81,9800.0,20.1661,20.2104,20.1661,20.2015,9800.0
2005-06-16 11:55:00,22.81,22.84,22.81,22.83,47000.0,20.2015,20.2281,20.2015,20.2193,47000.0
2005-06-16 12:00:00,22.83,22.84,22.79,22.82,37600.0,20.2193,20.2281,20.1838,20.2104,37600.0
2005-06-16 12:05:00,22.82,22.82,22.78,22.78,31600.0,20.2104,20.2104,20.175,20.175,31600.0
2005-06-16 12:10:00,22.78,22.78,22.7,22.74,75600.0,20.175,20.175,20.1041,20.1395,75600.0
2005-06-16 12:15:00,22.73,22.76,22.7,22.73,84000.0,20.1307,20.1573,20.1041,20.1307,84000.0
2005-06-16 12:20:00,22.75,22.76,22.72,22.74,36600.0,20.1484,20.1573,20.1218,20.1395,36600.0
2005-06-16 12:25:00,22.74,22.75,22.74,22.74,21000.0,20.1395,20.1484,20.1395,20.1395,21000.0
2005-06-16 12:30:00,22.74,22.75,22.73,22.75,14600.0,20.1395,20.1484,20.1307,20.1484,14600.0
2005-06-16 12:35:00,22.75,22.82,22.75,22.81,49800.0,20.1484,20.2104,20.1484,20.2015,49800.0
2005-06-16 12:40:00,22.8,22.83,22.78,22.83,17400.0,20.1927,20.2193,20.175,20.2193,17400.0
2005-06-16 12:45:00,22.82,22.82,22.79,22.8,17400.0,20.2104,20.2104,20.1838,20.1927,17400.0
2005-06-16 12:50:00,22.79,22.8,22.78,22.79,3400.0,20.1838,20.1927,20.175,20.1838,3400.0
2005-06-16 12:55:00,22.8,22.81,22.79,22.81,3000.0,20.1927,20.2015,20.1838,20.2015,3000.0
2005-06-16 13:00:00,22.81,22.81,22.74,22.75,10200.0,20.2015,20.2015,20.1395,20.1484,10200.0
2005-06-16 13:05:00,22.76,22.77,22.75,22.75,8800.0,20.1573,20.1661,20.1484,20.1484,8800.0
2005-06-16 13:10:00,22.76,22.77,22.75,22.77,6400.0,20.1573,20.1661,20.1484,20.1661,6400.0
2005-06-16 13:15:00,22.76,22.78,22.76,22.78,21200.0,20.1573,20.175,20.1573,20.175,21200.0
2005-06-16 13:20:00,22.78,22.78,22.78,22.78,5000.0,20.175,20.175,20.175,20.175,5000.0
2005-06-16 13:25:00,22.78,22.79,22.77,22.78,27600.0,20.175,20.1838,20.1661,20.175,27600.0
2005-06-16 13:30:00,22.78,22.78,22.75,22.75,16000.0,20.175,20.175,20.1484,20.1484,16000.0
2005-06-16 13:35:00,22.76,22.77,22.75,22.75,13000.0,20.1573,20.1661,20.1484,20.1484,13000.0
2005-06-16 13:40:00,22.76,22.76,22.75,22.76,6400.0,20.1573,20.1573,20.1484,20.1573,6400.0
2005-06-16 13:45:00,22.76,22.76,22.72,22.72,22000.0,20.1573,20.1573,20.1218,20.1218,22000.0
2005-06-16 13:50:00,22.74,22.77,22.71,22.71,16200.0,20.1395,20.1661,20.113,20.113,16200.0
2005-06-16 13:55:00,22.73,22.75,22.73,22.75,5600.0,20.1307,20.1484,20.1307,20.1484,5600.0
2005-06-16 14:00:00,22.75,22.76,22.72,22.74,30000.0,20.1484,20.1573,20.1218,20.1395,30000.0
2005-06-16 14:05:00,22.74,22.79,22.74,22.78,17000.0,20.1395,20.1838,20.1395,20.175,17000.0
2005-06-16 14:10:00,22.77,22.78,22.71,22.73,8800.0,20.1661,20.175,20.113,20.1307,8800.0
2005-06-16 14:15:00,22.72,22.72,22.68,22.68,9400.0,20.1218,20.1218,20.0864,20.0864,9400.0
2005-06-16 14:20:00,22.68,22.69,22.64,22.69,14600.0,20.0864,20.0953,20.051,20.0953,14600.0
2005-06-16 14:25:00,22.7,22.74,22.7,22.71,27800.0,20.1041,20.1395,20.1041,20.113,27800.0
2005-06-16 14:30:00,22.72,22.78,22.71,22.76,36400.0,20.1218,20.175,20.113,20.1573,36400.0
2005-06-16 14:35:00,22.75,22.75,22.74,22.75,30800.0,20.1484,20.1484,20.1395,20.1484,30800.0
2005-06-16 14:40:00,22.75,22.8,22.73,22.77,20200.0,20.1484,20.1927,20.1307,20.1661,20200.0
2005-06-16 14:45:00,22.78,22.79,22.77,22.79,11200.0,20.175,20.1838,20.1661,20.1838,11200.0
2005-06-16 14:50:00,22.78,22.79,22.76,22.77,10400.0,20.175,20.1838,20.1573,20.1661,10400.0
2005-06-16 14:55:00,22.76,22.77,22.73,22.73,14200.0,20.1573,20.1661,20.1307,20.1307,14200.0
2005-06-16 15:00:00,22.73,22.74,22.71,22.73,16200.0,20.1307,20.1395,20.113,20.1307,16200.0
2005-06-16 15:05:00,22.73,22.74,22.7,22.73,33800.0,20.1307,20.1395,20.1041,20.1307,33800.0
2005-06-16 15:10:00,22.73,22.8,22.73,22.79,80600.0,20.1307,20.1927,20.1307,20.1838,80600.0
2005-06-16 15:15:00,22.78,22.8,22.74,22.77,82400.0,20.175,20.1927,20.1395,20.1661,82400.0
2005-06-16 15:20:00,22.77,22.81,22.75,22.81,54400.0,20.1661,20.2015,20.1484,20.2015,54400.0
2005-06-16 15:25:00,22.8,22.83,22.8,22.81,36400.0,20.1927,20.2193,20.1927,20.2015,36400.0
2005-06-16 15:30:00,22.81,22.86,22.81,22.84,40200.0,20.2015,20.2458,20.2015,20.2281,40200.0
2005-06-16 15:35:00,22.84,22.86,22.82,22.82,42800.0,20.2281,20.2458,20.2104,20.2104,42800.0
2005-06-16 15:40:00,22.82,22.84,22.78,22.8,31200.0,20.2104,20.2281,20.175,20.1927,31200.0
2005-06-16 15:45:00,22.8,22.81,22.77,22.79,39800.0,20.1927,20.2015,20.1661,20.1838,39800.0
2005-06-16 15:50:00,22.79,22.8,22.77,22.78,24200.0,20.1838,20.1927,20.1661,20.175,24200.0
2005-06-16 15:55:00,22.79,22.81,22.74,22.8,132400.0,20.1838,20.2015,20.1395,20.1927,132400.0
2005-06-17 09:30:00,23.1,23.1,22.7,22.86,3151800.0,20.4584,20.4584,20.1041,20.2458,3151800.0
2005-06-17 09:35:00,22.86,22.93,22.81,22.88,74800.0,20.2458,20.3078,20.2015,20.2635,74800.0
2005-06-17 09:40:00,22.88,22.89,22.84,22.89,26200.0,20.2635,20.2724,20.2281,20.2724,26200.0
2005-06-17 09:45:00,22.89,22.95,22.88,22.92,59200.0,20.2724,20.3255,20.2635,20.299,59200.0
2005-06-17 09:50:00,22.91,22.94,22.82,22.84,24800.0,20.2901,20.3167,20.2104,20.2281,24800.0
2005-06-17 09:55:00,22.83,22.95,22.83,22.91,81600.0,20.2193,20.3255,20.2193,20.2901,81600.0
2005-06-17 10:00:00,22.92,22.92,22.87,22.87,14600.0,20.299,20.299,20.2547,20.2547,14600.0
2005-06-17 10:05:00,22.87,22.89,22.82,22.87,17600.0,20.2547,20.2724,20.2104,20.2547,17600.0
2005-06-17 10:10:00,22.86,22.87,22.84,22.86,11000.0,20.2458,20.2547,20.2281,20.2458,11000.0
2005-06-17 10:15:00,22.85,22.85,22.78,22.81,18400.0,20.237,20.237,20.175,20.2015,18400.0
2005-06-17 10:20:00,22.81,22.92,22.81,22.9,40800.0,20.2015,20.299,20.2015,20.2812,40800.0
2005-06-17 10:25:00,22.87,22.95,22.87,22.92,41400.0,20.2547,20.3255,20.2547,20.299,41400.0
2005-06-17 10:30:00,22.92,22.95,22.88,22.93,49600.0,20.299,20.3255,20.2635,20.3078,49600.0
2005-06-17 10:35:00,22.94,22.98,22.94,22.96,16400.0,20.3167,20.3521,20.3167,20.3344,16400.0
2005-06-17 10:40:00,22.96,22.97,22.92,22.92,46200.0,20.3344,20.3432,20.299,20.299,46200.0
2005-06-17 10:45:00,22.93,22.97,22.91,22.97,44400.0,20.3078,20.3432,20.2901,20.3432,44400.0
2005-06-17 10:50:00,22.97,22.98,22.9,22.95,62000.0,20.3432,20.3521,20.2812,20.3255,62000.0
2005-06-17 10:55:00,22.96,22.96,22.91,22.91,15400.0,20.3344,20.3344,20.2901,20.2901,15400.0
2005-06-17 11:00:00,22.91,22.93,22.88,22.88,30400.0,20.2901,20.3078,20.2635,20.2635,30400.0
2005-06-17 11:05:00,22.87,22.92,22.87,22.88,32000.0,20.2547,20.299,20.2547,20.2635,32000.0
2005-06-17 11:10:00,22.87,22.91,22.83,22.85,51600.0,20.2547,20.2901,20.2193,20.237,51600.0
2005-06-17 11:15:00,22.86,22.87,22.81,22.87,28800.0,20.2458,20.2547,20.2015,20.2547,28800.0
2005-06-17 11:20:00,22.86,22.86,22.78,22.82,48200.0,20.2458,20.2458,20.175,20.2104,48200.0
2005-06-17 11:25:00,22.82,22.89,22.82,22.83,28600.0,20.2104,20.2724,20.2104,20.2193,28600.0
2005-06-17 11:30:00,22.83,22.83,22.8,22.8,15400.0,20.2193,20.2193,20.1927,20.1927,15400.0
2005-06-17 11:35:00,22.82,22.83,22.79,22.79,18000.0,20.2104,20.2193,20.1838,20.1838,18000.0
2005-06-17 11:40:00,22.79,22.82,22.79,22.81,8800.0,20.1838,20.2104,20.1838,20.2015,8800.0
2005-06-17 11:45:00,22.82,22.84,22.81,22.82,6000.0,20.2104,20.2281,20.2015,20.2104,6000.0
2005-06-17 11:50:00,22.83,22.86,22.82,22.86,19800.0,20.2193,20.2458,20.2104,20.2458,19800.0
2005-06-17 11:55:00,22.85,22.89,22.85,22.88,7800.0,20.237,20.2724,20.237,20.2635,7800.0
2005-06-17 12:00:00,22.89,22.91,22.89,22.9,36000.0,20.2724,20.2901,20.2724,20.2812,36000.0
2005-06-17 12:05:00,22.9,22.91,22.86,22.86,15800.0,20.2812,20.2901,20.2458,20.2458,15800.0
2005-06-17 12:10:00,22.86,22.91,22.86,22.91,23800.0,20.2458,20.2901,20.2458,20.2901,23800.0
2005-06-17 12:15:00,22.9,22.91,22.9,22.91,4000.0,20.2812,20.2901,20.2812,20.2901,4000.0
2005-06-17 12:20:00,22.91,22.91,22.9,22.91,10800.0,20.2901,20.2901,20.2812,20.2901,10800.0
2005-06-17 12:25:00,22.91,22.91,22.89,22.9,13000.0,20.2901,20.2901,20.2724,20.2812,13000.0
2005-06-17 12:30:00,22.9,22.93,22.9,22.93,17000.0,20.2812,20.3078,20.2812,20.3078,17000.0
2005-06-17 12:35:00,22.94,22.94,22.93,22.94,13800.0,20.3167,20.3167,20.3078,20.3167,13800.0
2005-06-17 12:40:00,22.93,22.94,22.92,22.94,11400.0,20.3078,20.3167,20.299,20.3167,11400.0
2005-06-17 12:45:00,22.94,22.94,22.92,22.92,22000.0,20.3167,20.3167,20.299,20.299,22000.0
2005-06-17 12:50:00,22.92,22.92,22.9,22.91,9800.0,20.299,20.299,20.2812,20.2901,9800.0
2005-06-17 12:55:00,22.9,22.95,22.9,22.93,9200.0,20.2812,20.3255,20.2812,20.3078,9200.0
2005-06-17 13:00:00,22.93,22.93,22.9,22.91,31000.0,20.3078,20.3078,20.2812,20.2901,31000.0
2005-06-17 13:05:00,22.91,22.91,22.89,22.89,4600.0,20.2901,20.2901,20.2724,20.2724,4600.0
2005-06-17 13:10:00,22.89,22.93,22.89,22.92,44400.0,20.2724,20.3078,20.2724,20.299,44400.0
2005-06-17 13:15:00,22.92,22.92,22.9,22.91,17800.0,20.299,20.299,20.2812,20.2901,17800.0
2005-06-17 13:20:00,22.9,22.91,22.88,22.88,26000.0,20.2812,20.2901,20.2635,20.2635,26000.0
2005-06-17 13:25:00,22.89,22.9,22.88,22.9,7600.0,20.2724,20.2812,20.2635,20.2812,7600.0
2005-06-17 13:30:00,22.9,22.9,22.86,22.89,35800.0,20.2812,20.2812,20.2458,20.2724,35800.0
2005-06-17 13:35:00,22.9,22.9,22.87,22.89,20000.0,20.2812,20.2812,20.2547,20.2724,20000.0
2005-06-17 13:40:00,22.88,22.9,22.88,22.9,26600.0,20.2635,20.2812,20.2635,20.2812,26600.0
2005-06-17 13:45:00,22.9,22.91,22.9,22.9,19200.0,20.2812,20.2901,20.2812,20.2812,19200.0
2005-06-17 13:50:00,22.9,22.9,22.87,22.88,21800.0,20.2812,20.2812,20.2547,20.2635,21800.0
2005-06-17 13:55:00,22.89,22.89,22.88,22.88,3600.0,20.2724,20.2724,20.2635,20.2635,3600.0
2005-06-17 14:00:00,22.89,22.89,22.86,22.86,21800.0,20.2724,20.2724,20.2458,20.2458,21800.0
2005-06-17 14:05:00,22.86,22.91,22.86,22.9,10200.0,20.2458,20.2901,20.2458,20.2812,10200.0
2005-06-17 14:10:00,22.9,22.9,22.87,22.89,14000.0,20.2812,20.2812,20.2547,20.2724,14000.0
2005-06-17 14:15:00,22.89,22.9,22.87,22.87,27200.0,20.2724,20.2812,20.2547,20.2547,27200.0
2005-06-17 14:20:00,22.88,22.89,22.87,22.88,22800.0,20.2635,20.2724,20.2547,20.2635,22800.0
2005-06-17 14:25:00,22.89,22.89,22.87,22.88,17000.0,20.2724,20.2724,20.2547,20.2635,17000.0
2005-06-17 14:30:00,22.88,22.88,22.85,22.86,17000.0,20.2635,20.2635,20.237,20.2458,17000.0
2005-06-17 14:35:00,22.86,22.89,22.85,22.89,19000.0,20.2458,20.2724,20.237,20.2724,19000.0
2005-06-17 14:40:00,22.9,22.9,22.85,22.86,13200.0,20.2812,20.2812,20.237,20.2458,13200.0
2005-06-17 14:45:00,22.87,22.88,22.87,22.88,10000.0,20.2547,20.2635,20.2547,20.2635,10000.0
2005-06-17 14:50:00,22.87,22.88,22.83,22.83,24400.0,20.2547,20.2635,20.2193,20.2193,24400.0
2005-06-17 14:55:00,22.84,22.84,22.83,22.84,37800.0,20.2281,20.2281,20.2193,20.2281,37800.0
2005-06-17 15:00:00,22.84,22.85,22.83,22.83,32000.0,20.2281,20.237,20.2193,20.2193,32000.0
2005-06-17 15:05:00,22.84,22.84,22.82,22.83,49000.0,20.2281,20.2281,20.2104,20.2193,49000.0
2005-06-17 15:10:00,22.83,22.83,22.75,22.79,31800.0,20.2193,20.2193,20.1484,20.1838,31800.0
2005-06-17 15:15:00,22.79,22.84,22.79,22.84,17600.0,20.1838,20.2281,20.1838,20.2281,17600.0
2005-06-17 15:20:00,22.84,22.84,22.82,22.83,61600.0,20.2281,20.2281,20.2104,20.2193,61600.0
2005-06-17 15:25:00,22.83,22.83,22.79,22.79,52200.0,20.2193,20.2193,20.1838,20.1838,52200.0
2005-06-17 15:30:00,22.8,22.82,22.8,22.8,35600.0,20.1927,20.2104,20.1927,20.1927,35600.0
2005-06-17 15:35:00,22.8,22.8,22.77,22.78,27800.0,20.1927,20.1927,20.1661,20.175,27800.0
2005-06-17 15:40:00,22.77,22.78,22.75,22.77,25800.0,20.1661,20.175,20.1484,20.1661,25800.0
2005-06-17 15:45:00,22.77,22.77,22.74,22.75,58000.0,20.1661,20.1661,20.1395,20.1484,58000.0
2005-06-17 15:50:00,22.75,22.75,22.74,22.74,36400.0,20.1484,20.1484,20.1395,20.1395,36400.0
2005-06-17 15:55:00,22.74,22.75,22.7,22.73,89800.0,20.1395,20.1484,20.1041,20.1307,89800.0
2005-06-20 09:30:00,22.53,22.58,22.49,22.53,113400.0,19.9536,19.9978,19.9181,19.9536,113400.0
2005-06-20 09:35:00,22.53,22.57,22.49,22.52,62800.0,19.9536,19.989,19.9181,19.9447,62800.0
2005-06-20 09:40:00,22.52,22.53,22.48,22.48,41400.0,19.9447,19.9536,19.9093,19.9093,41400.0
2005-06-20 09:45:00,22.5,22.5,22.45,22.45,103200.0,19.927,19.927,19.8827,19.8827,103200.0
2005-06-20 09:50:00,22.45,22.45,22.35,22.37,53200.0,19.8827,19.8827,19.7941,19.8119,53200.0
2005-06-20 09:55:00,22.38,22.44,22.37,22.44,31000.0,19.8207,19.8739,19.8119,19.8739,31000.0
2005-06-20 10:00:00,22.43,22.47,22.43,22.44,25200.0,19.865,19.9004,19.865,19.8739,25200.0
2005-06-20 10:05:00,22.43,22.46,22.4,22.41,51800.0,19.865,19.8916,19.8384,19.8473,51800.0
2005-06-20 10:10:00,22.43,22.5,22.43,22.49,44200.0,19.865,19.927,19.865,19.9181,44200.0
2005-06-20 10:15:00,22.48,22.48,22.41,22.43,81000.0,19.9093,19.9093,19.8473,19.865,81000.0
2005-06-20 10:20:00,22.43,22.47,22.43,22.47,33000.0,19.865,19.9004,19.865,19.9004,33000.0
2005-06-20 10:25:00,22.47,22.5,22.47,22.5,31400.0,19.9004,19.927,19.9004,19.927,31400.0
2005-06-20 10:30:00,22.5,22.5,22.48,22.48,24400.0,19.927,19.927,19.9093,19.9093,24400.0
2005-06-20 10:35:00,22.48,22.52,22.48,22.52,44200.0,19.9093,19.9447,19.9093,19.9447,44200.0
2005-06-20 10:40:00,22.53,22.55,22.5,22.55,139800.0,19.9536,19.9713,19.927,19.9713,139800.0
2005-06-20 10:45:00,22.53,22.54,22.52,22.52,59800.0,19.9536,19.9624,19.9447,19.9447,59800.0
2005-06-20 10:50:00,22.53,22.53,22.5,22.5,15600.0,19.9536,19.9536,19.927,19.927,15600.0
2005-06-20 10:55:00,22.5,22.5,22.49,22.5,19200.0,19.927,19.927,19.9181,19.927,19200.0
2005-06-20 11:00:00,22.5,22.53,22.47,22.5,66000.0,19.927,19.9536,19.9004,19.927,66000.0
2005-06-20 11:05:00,22.49,22.53,22.49,22.53,15000.0,19.9181,19.9536,19.9181,19.9536,15000.0
2005-06-20 11:10:00,22.53,22.53,22.51,22.53,28600.0,19.9536,19.9536,19.9358,19.9536,28600.0
2005-06-20 11:15:00,22.54,22.54,22.49,22.49,18400.0,19.9624,19.9624,19.9181,19.9181,18400.0
2005-06-20 11:20:00,22.5,22.52,22.5,22.52,29200.0,19.927,19.9447,19.927,19.9447,29200.0
2005-06-20 11:25:00,22.52,22.52,22.49,22.51,23600.0,19.9447,19.9447,19.9181,19.9358,23600.0
2005-06-20 11:30:00,22.52,22.55,22.51,22.51,16600.0,19.9447,19.9713,19.9358,19.9358,16600.0
2005-06-20 11:35:00,22.51,22.55,22.5,22.53,48600.0,19.9358,19.9713,19.927,19.9536,48600.0
2005-06-20 11:40:00,22.53,22.53,22.48,22.5,36800.0,19.9536,19.9536,19.9093,19.927,36800.0
2005-06-20 11:45:00,22.49,22.55,22.49,22.53,34000.0,19.9181,19.9713,19.9181,19.9536,34000.0
2005-06-20 11:50:00,22.53,22.55,22.53,22.55,35200.0,19.9536,19.9713,19.9536,19.9713,35200.0
2005-06-20 11:55:00,22.56,22.6,22.56,22.58,25600.0,19.9801,20.0156,19.9801,19.9978,25600.0
2005-06-20 12:00:00,22.58,22.64,22.58,22.58,63600.0,19.9978,20.051,19.9978,19.9978,63600.0
2005-06-20 12:05:00,22.58,22.59,22.56,22.58,19200.0,19.9978,20.0067,19.9801,19.9978,19200.0
2005-06-20 12:10:00,22.58,22.59,22.57,22.59,9200.0,19.9978,20.0067,19.989,20.0067,9200.0
2005-06-20 12:15:00,22.59,22.59,22.54,22.54,13800.0,20.0067,20.0067,19.9624,19.9624,13800.0
2005-06-20 12:20:00,22.55,22.56,22.54,22.55,9400.0,19.9713,19.9801,19.9624,19.9713,9400.0
2005-06-20 12:25:00,22.56,22.59,22.56,22.57,7400.0,19.9801,20.0067,19.9801,19.989,7400.0
2005-06-20 12:30:00,22.58,22.59,22.58,22.59,5000.0,19.9978,20.0067,19.9978,20.0067,5000.0
2005-06-20 12:35:00,22.59,22.6,22.55,22.58,26800.0,20.0067,20.0156,19.9713,19.9978,26800.0
2005-06-20 12:40:00,22.58,22.6,22.55,22.55,8000.0,19.9978,20.0156,19.9713,19.9713,8000.0
2005-06-20 12:45:00,22.57,22.57,22.53,22.54,5200.0,19.989,19.989,19.9536,19.9624,5200.0
2005-06-20 12:50:00,22.54,22.55,22.53,22.53,10000.0,19.9624,19.9713,19.9536,19.9536,10000.0
2005-06-20 12:55:00,22.53,22.55,22.53,22.55,12000.0,19.9536,19.9713,19.9536,19.9713,12000.0
2005-06-20 13:00:00,22.55,22.55,22.5,22.5,30000.0,19.9713,19.9713,19.927,19.927,30000.0
2005-06-20 13:05:00,22.51,22.53,22.5,22.52,13000.0,19.9358,19.9536,19.927,19.9447,13000.0
2005-06-20 13:10:00,22.52,22.52,22.5,22.52,7000.0,19.9447,19.9447,19.927,19.9447,7000.0
2005-06-20 13:15:00,22.52,22.52,22.51,22.51,12000.0,19.9447,19.9447,19.9358,19.9358,12000.0
2005-06-20 13:20:00,22.52,22.52,22.51,22.52,11400.0,19.9447,19.9447,19.9358,19.9447,11400.0
2005-06-20 13:25:00,22.52,22.52,22.52,22.52,2200.0,19.9447,19.9447,19.9447,19.9447,2200.0
2005-06-20 13:30:00,22.52,22.54,22.52,22.52,17400.0,19.9447,19.9624,19.9447,19.9447,17400.0
2005-06-20 13:35:00,22.53,22.53,22.5,22.52,26600.0,19.9536,19.9536,19.927,19.9447,26600.0
2005-06-20 13:40:00,22.5,22.53,22.5,22.52,30200.0,19.927,19.9536,19.927,19.9447,30200.0
2005-06-20 13:45:00,22.52,22.53,22.5,22.51,26400.0,19.9447,19.9536,19.927,19.9358,26400.0
2005-06-20 13:50:00,22.52,22.52,22.5,22.51,12600.0,19.9447,19.9447,19.927,19.9358,12600.0
2005-06-20 13:55:00,22.52,22.52,22.5,22.5,28000.0,19.9447,19.9447,19.927,19.927,28000.0
2005-06-20 14:00:00,22.51,22.52,22.5,22.51,29200.0,19.9358,19.9447,19.927,19.9358,29200.0
2005-06-20 14:05:00,22.5,22.52,22.48,22.5,71000.0,19.927,19.9447,19.9093,19.927,71000.0
2005-06-20 14:10:00,22.5,22.52,22.49,22.51,18000.0,19.927,19.9447,19.9181,19.9358,18000.0
2005-06-20 14:15:00,22.52,22.52,22.51,22.51,24200.0,19.9447,19.9447,19.9358,19.9358,24200.0
2005-06-20 14:20:00,22.52,22.53,22.51,22.52,41400.0,19.9447,19.9536,19.9358,19.9447,41400.0
2005-06-20 14:25:00,22.52,22.53,22.52,22.53,12000.0,19.9447,19.9536,19.9447,19.9536,12000.0
2005-06-20 14:30:00,22.52,22.53,22.51,22.52,106800.0,19.9447,19.9536,19.9358,19.9447,106800.0
2005-06-20 14:35:00,22.5,22.53,22.5,22.51,83000.0,19.927,19.9536,19.927,19.9358,83000.0
2005-06-20 14:40:00,22.52,22.53,22.52,22.53,38600.0,19.9447,19.9536,19.9447,19.9536,38600.0
2005-06-20 14:45:00,22.53,22.53,22.52,22.52,13600.0,19.9536,19.9536,19.9447,19.9447,13600.0
2005-06-20 14:50:00,22.52,22.52,22.5,22.52,25000.0,19.9447,19.9447,19.927,19.9447,25000.0
2005-06-20 14:55:00,22.52,22.52,22.5,22.5,20600.0,19.9447,19.9447,19.927,19.927,20600.0
2005-06-20 15:00:00,22.5,22.5,22.48,22.5,69200.0,19.927,19.927,19.9093,19.927,69200.0
2005-06-20 15:05:00,22.49,22.52,22.48,22.52,144400.0,19.9181,19.9447,19.9093,19.9447,144400.0
2005-06-20 15:10:00,22.52,22.52,22.49,22.5,129800.0,19.9447,19.9447,19.9181,19.927,129800.0
2005-06-20 15:15:00,22.51,22.52,22.48,22.5,88600.0,19.9358,19.9447,19.9093,19.927,88600.0
2005-06-20 15:20:00,22.5,22.5,22.5,22.5,50400.0,19.927,19.927,19.927,19.927,50400.0
2005-06-20 15:25:00,22.49,22.5,22.49,22.5,18400.0,19.9181,19.927,19.9181,19.927,18400.0
2005-06-20 15:30:00,22.5,22.5,22.5,22.5,44400.0,19.927,19.927,19.927,19.927,44400.0
2005-06-20 15:35:00,22.5,22.51,22.49,22.49,28600.0,19.927,19.9358,19.9181,19.9181,28600.0
2005-06-20 15:40:00,22.5,22.5,22.46,22.48,44600.0,19.927,19.927,19.8916,19.9093,44600.0
2005-06-20 15:45:00,22.49,22.5,22.48,22.49,30800.0,19.9181,19.927,19.9093,19.9181,30800.0
2005-06-20 15:50:00,22.49,22.49,22.45,22.47,60400.0,19.9181,19.9181,19.8827,19.9004,60400.0
2005-06-20 15:55:00,22.47,22.48,22.43,22.43,80800.0,19.9004,19.9093,19.865,19.865,80800.0
2005-06-21 09:30:00,22.49,22.5,22.35,22.49,65000.0,19.9181,19.927,19.7941,19.9181,65000.0
2005-06-21 09:35:00,22.5,22.55,22.48,22.54,23200.0,19.927,19.9713,19.9093,19.9624,23200.0
2005-06-21 09:40:00,22.55,22.7,22.55,22.63,148200.0,19.9713,20.1041,19.9713,20.0421,148200.0
2005-06-21 09:45:00,22.61,22.63,22.61,22.61,23600.0,20.0244,20.0421,20.0244,20.0244,23600.0
2005-06-21 09:50:00,22.61,22.62,22.57,22.62,39400.0,20.0244,20.0333,19.989,20.0333,39400.0
2005-06-21 09:55:00,22.61,22.63,22.6,22.61,15800.0,20.0244,20.0421,20.0156,20.0244,15800.0
2005-06-21 10:00:00,22.61,22.63,22.58,22.61,43600.0,20.0244,20.0421,19.9978,20.0244,43600.0
2005-06-21 10:05:00,22.61,22.68,22.61,22.66,34400.0,20.0244,20.0864,20.0244,20.0687,34400.0
2005-06-21 10:10:00,22.66,22.66,22.64,22.64,30000.0,20.0687,20.0687,20.051,20.051,30000.0
2005-06-21 10:15:00,22.65,22.66,22.63,22.65,28800.0,20.0598,20.0687,20.0421,20.0598,28800.0
2005-06-21 10:20:00,22.66,22.67,22.65,22.66,35200.0,20.0687,20.0776,20.0598,20.0687,35200.0
2005-06-21 10:25:00,22.66,22.74,22.66,22.72,51200.0,20.0687,20.1395,20.0687,20.1218,51200.0
2005-06-21 10:30:00,22.72,22.78,22.71,22.72,70400.0,20.1218,20.175,20.113,20.1218,70400.0
2005-06-21 10:35:00,22.72,22.76,22.72,22.76,14000.0,20.1218,20.1573,20.1218,20.1573,14000.0
2005-06-21 10:40:00,22.76,22.79,22.76,22.78,29000.0,20.1573,20.1838,20.1573,20.175,29000.0
2005-06-21 10:45:00,22.79,22.79,22.77,22.77,21200.0,20.1838,20.1838,20.1661,20.1661,21200.0
2005-06-21 10:50:00,22.78,22.8,22.76,22.77,42600.0,20.175,20.1927,20.1573,20.1661,42600.0
2005-06-21 10:55:00,22.78,22.8,22.78,22.8,10600.0,20.175,20.1927,20.175,20.1927,10600.0
2005-06-21 11:00:00,22.8,22.83,22.79,22.82,35400.0,20.1927,20.2193,20.1838,20.2104,35400.0
2005-06-21 11:05:00,22.82,22.84,22.8,22.82,53000.0,20.2104,20.2281,20.1927,20.2104,53000.0
2005-06-21 11:10:00,22.82,22.84,22.82,22.84,8200.0,20.2104,20.2281,20.2104,20.2281,8200.0
2005-06-21 11:15:00,22.84,22.86,22.84,22.85,41400.0,20.2281,20.2458,20.2281,20.237,41400.0
2005-06-21 11:20:00,22.84,22.84,22.8,22.82,24400.0,20.2281,20.2281,20.1927,20.2104,24400.0
2005-06-21 11:25:00,22.81,22.82,22.75,22.76,23400.0,20.2015,20.2104,20.1484,20.1573,23400.0
2005-06-21 11:30:00,22.76,22.77,22.71,22.71,52000.0,20.1573,20.1661,20.113,20.113,52000.0
2005-06-21 11:35:00,22.71,22.74,22.71,22.74,19000.0,20.113,20.1395,20.113,20.1395,19000.0
2005-06-21 11:40:00,22.75,22.75,22.73,22.75,13800.0,20.1484,20.1484,20.1307,20.1484,13800.0
2005-06-21 11:45:00,22.75,22.75,22.74,22.74,12600.0,20.1484,20.1484,20.1395,20.1395,12600.0
2005-06-21 11:50:00,22.75,22.75,22.72,22.73,37200.0,20.1484,20.1484,20.1218,20.1307,37200.0
2005-06-21 11:55:00,22.73,22.73,22.69,22.7,42400.0,20.1307,20.1307,20.0953,20.1041,42400.0
2005-06-21 12:00:00,22.7,22.7,22.69,22.7,26800.0,20.1041,20.1041,20.0953,20.1041,26800.0
2005-06-21 12:05:00,22.7,22.71,22.68,22.7,16200.0,20.1041,20.113,20.0864,20.1041,16200.0
2005-06-21 12:10:00,22.7,22.71,22.7,22.71,21000.0,20.1041,20.113,20.1041,20.113,21000.0
2005-06-21 12:15:00,22.71,22.73,22.71,22.72,45200.0,20.113,20.1307,20.113,20.1218,45200.0
2005-06-21 12:20:00,22.72,22.72,22.72,22.72,16200.0,20.1218,20.1218,20.1218,20.1218,16200.0
2005-06-21 12:25:00,22.72,22.72,22.72,22.72,16800.0,20.1218,20.1218,20.1218,20.1218,16800.0
2005-06-21 12:30:00,22.72,22.72,22.68,22.68,83800.0,20.1218,20.1218,20.0864,20.0864,83800.0
2005-06-21 12:35:00,22.7,22.7,22.68,22.7,63600.0,20.1041,20.1041,20.0864,20.1041,63600.0
2005-06-21 12:40:00,22.68,22.7,22.68,22.7,25800.0,20.0864,20.1041,20.0864,20.1041,25800.0
2005-06-21 12:45:00,22.7,22.71,22.7,22.71,23400.0,20.1041,20.113,20.1041,20.113,23400.0
2005-06-21 12:50:00,22.71,22.74,22.7,22.74,54600.0,20.113,20.1395,20.1041,20.1395,54600.0
2005-06-21 12:55:00,22.73,22.74,22.71,22.72,14600.0,20.1307,20.1395,20.113,20.1218,14600.0
2005-06-21 13:00:00,22.72,22.74,22.72,22.72,29400.0,20.1218,20.1395,20.1218,20.1218,29400.0
2005-06-21 13:05:00,22.72,22.73,22.68,22.68,35800.0,20.1218,20.1307,20.0864,20.0864,35800.0
2005-06-21 13:10:00,22.69,22.72,22.68,22.7,95000.0,20.0953,20.1218,20.0864,20.1041,95000.0
2005-06-21 13:15:00,22.7,22.73,22.7,22.71,74600.0,20.1041,20.1307,20.1041,20.113,74600.0
2005-06-21 13:20:00,22.71,22.71,22.68,22.68,15200.0,20.113,20.113,20.0864,20.0864,15200.0
2005-06-21 13:25:00,22.68,22.69,22.68,22.69,15000.0,20.0864,20.0953,20.0864,20.0953,15000.0
2005-06-21 13:30:00,22.68,22.69,22.68,22.68,11400.0,20.0864,20.0953,20.0864,20.0864,11400.0
2005-06-21 13:35:00,22.68,22.68,22.67,22.68,22200.0,20.0864,20.0864,20.0776,20.0864,22200.0
2005-06-21 13:40:00,22.68,22.71,22.67,22.7,30000.0,20.0864,20.113,20.0776,20.1041,30000.0
2005-06-21 13:45:00,22.7,22.71,22.7,22.7,15800.0,20.1041,20.113,20.1041,20.1041,15800.0
2005-06-21 13:50:00,22.7,22.71,22.69,22.69,20800.0,20.1041,20.113,20.0953,20.0953,20800.0
2005-06-21 13:55:00,22.7,22.71,22.69,22.7,33400.0,20.1041,20.113,20.0953,20.1041,33400.0
2005-06-21 14:00:00,22.7,22.7,22.7,22.7,22200.0,20.1041,20.1041,20.1041,20.1041,22200.0
2005-06-21 14:05:00,22.7,22.7,22.68,22.69,56600.0,20.1041,20.1041,20.0864,20.0953,56600.0
2005-06-21 14:10:00,22.68,22.7,22.68,22.7,18400.0,20.0864,20.1041,20.0864,20.1041,18400.0
2005-06-21 14:15:00,22.7,22.71,22.69,22.71,36000.0,20.1041,20.113,20.0953,20.113,36000.0
2005-06-21 14:20:00,22.7,22.7,22.7,22.7,24000.0,20.1041,20.1041,20.1041,20.1041,24000.0
2005-06-21 14:25:00,22.7,22.7,22.67,22.67,30800.0,20.1041,20.1041,20.0776,20.0776,30800.0
2005-06-21 14:30:00,22.67,22.68,22.66,22.66,43200.0,20.0776,20.0864,20.0687,20.0687,43200.0
2005-06-21 14:35:00,22.66,22.67,22.66,22.67,9600.0,20.0687,20.0776,20.0687,20.0776,9600.0
2005-06-21 14:40:00,22.67,22.68,22.67,22.68,27400.0,20.0776,20.0864,20.0776,20.0864,27400.0
2005-06-21 14:45:00,22.68,22.69,22.66,22.66,27200.0,20.0864,20.0953,20.0687,20.0687,27200.0
2005-06-21 14:50:00,22.67,22.67,22.64,22.64,40600.0,20.0776,20.0776,20.051,20.051,40600.0
2005-06-21 14:55:00,22.64,22.64,22.62,22.64,39200.0,20.051,20.051,20.0333,20.051,39200.0
2005-06-21 15:00:00,22.64,22.64,22.49,22.5,96200.0,20.051,20.051,19.9181,19.927,96200.0
2005-06-21 15:05:00,22.5,22.5,22.44,22.47,105200.0,19.927,19.927,19.8739,19.9004,105200.0
2005-06-21 15:10:00,22.47,22.5,22.45,22.5,73200.0,19.9004,19.927,19.8827,19.927,73200.0
2005-06-21 15:15:00,22.5,22.5,22.42,22.42,63800.0,19.927,19.927,19.8561,19.8561,63800.0
2005-06-21 15:20:00,22.43,22.45,22.42,22.43,69400.0,19.865,19.8827,19.8561,19.865,69400.0
2005-06-21 15:25:00,22.43,22.45,22.43,22.43,53600.0,19.865,19.8827,19.865,19.865,53600.0
2005-06-21 15:30:00,22.44,22.49,22.43,22.48,69400.0,19.8739,19.9181,19.865,19.9093,69400.0
2005-06-21 15:35:00,22.48,22.52,22.48,22.52,51600.0,19.9093,19.9447,19.9093,19.9447,51600.0
2005-06-21 15:40:00,22.52,22.53,22.51,22.52,53800.0,19.9447,19.9536,19.9358,19.9447,53800.0
2005-06-21 15:45:00,22.53,22.53,22.49,22.49,58800.0,19.9536,19.9536,19.9181,19.9181,58800.0
2005-06-21 15:50:00,22.5,22.55,22.49,22.54,65600.0,19.927,19.9713,19.9181,19.9624,65600.0
2005-06-21 15:55:00,22.55,22.56,22.53,22.53,48200.0,19.9713,19.9801,19.9536,19.9536,48200.0
2005-06-22 09:30:00,22.65,22.7,22.64,22.68,51200.0,20.0598,20.1041,20.051,20.0864,51200.0
2005-06-22 09:35:00,22.69,22.8,22.61,22.79,60400.0,20.0953,20.1927,20.0244,20.1838,60400.0
2005-06-22 09:40:00,22.78,22.8,22.73,22.8,76200.0,20.175,20.1927,20.1307,20.1927,76200.0
2005-06-22 09:45:00,22.82,22.83,22.75,22.75,68600.0,20.2104,20.2193,20.1484,20.1484,68600.0
2005-06-22 09:50:00,22.75,22.78,22.73,22.75,36200.0,20.1484,20.175,20.1307,20.1484,36200.0
2005-06-22 09:55:00,22.76,22.78,22.74,22.75,11600.0,20.1573,20.175,20.1395,20.1484,11600.0
2005-06-22 10:00:00,22.75,22.75,22.73,22.75,13000.0,20.1484,20.1484,20.1307,20.1484,13000.0
2005-06-22 10:05:00,22.74,22.76,22.72,22.74,46400.0,20.1395,20.1573,20.1218,20.1395,46400.0
2005-06-22 10:10:00,22.74,22.75,22.73,22.74,19000.0,20.1395,20.1484,20.1307,20.1395,19000.0
2005-06-22 10:15:00,22.74,22.75,22.73,22.73,23200.0,20.1395,20.1484,20.1307,20.1307,23200.0
2005-06-22 10:20:00,22.73,22.77,22.73,22.75,10200.0,20.1307,20.1661,20.1307,20.1484,10200.0
2005-06-22 10:25:00,22.77,22.77,22.74,22.74,11000.0,20.1661,20.1661,20.1395,20.1395,11000.0
2005-06-22 10:30:00,22.73,22.8,22.73,22.8,37800.0,20.1307,20.1927,20.1307,20.1927,37800.0
2005-06-22 10:35:00,22.8,22.83,22.8,22.82,23200.0,20.1927,20.2193,20.1927,20.2104,23200.0
2005-06-22 10:40:00,22.82,22.84,22.77,22.77,35000.0,20.2104,20.2281,20.1661,20.1661,35000.0
2005-06-22 10:45:00,22.76,22.77,22.73,22.74,25400.0,20.1573,20.1661,20.1307,20.1395,25400.0
2005-06-22 10:50:00,22.74,22.75,22.7,22.71,43200.0,20.1395,20.1484,20.1041,20.113,43200.0
2005-06-22 10:55:00,22.71,22.72,22.7,22.72,19200.0,20.113,20.1218,20.1041,20.1218,19200.0
2005-06-22 11:00:00,22.71,22.71,22.68,22.68,54400.0,20.113,20.113,20.0864,20.0864,54400.0
2005-06-22 11:05:00,22.68,22.68,22.64,22.68,47200.0,20.0864,20.0864,20.051,20.0864,47200.0
2005-06-22 11:10:00,22.68,22.68,22.66,22.68,15200.0,20.0864,20.0864,20.0687,20.0864,15200.0
2005-06-22 11:15:00,22.68,22.68,22.67,22.68,6800.0,20.0864,20.0864,20.0776,20.0864,6800.0
2005-06-22 11:20:00,22.68,22.69,22.66,22.66,39200.0,20.0864,20.0953,20.0687,20.0687,39200.0
2005-06-22 11:25:00,22.67,22.69,22.63,22.67,34400.0,20.0776,20.0953,20.0421,20.0776,34400.0
2005-06-22 11:30:00,22.66,22.66,22.6,22.62,19600.0,20.0687,20.0687,20.0156,20.0333,19600.0
2005-06-22 11:35:00,22.62,22.65,22.61,22.64,30600.0,20.0333,20.0598,20.0244,20.051,30600.0
2005-06-22 11:40:00,22.64,22.65,22.6,22.62,15200.0,20.051,20.0598,20.0156,20.0333,15200.0
2005-06-22 11:45:00,22.64,22.67,22.61,22.63,30600.0,20.051,20.0776,20.0244,20.0421,30600.0
2005-06-22 11:50:00,22.63,22.66,22.63,22.63,17800.0,20.0421,20.0687,20.0421,20.0421,17800.0
2005-06-22 11:55:00,22.63,22.65,22.6,22.64,68600.0,20.0421,20.0598,20.0156,20.051,68600.0
2005-06-22 12:00:00,22.65,22.65,22.61,22.64,14800.0,20.0598,20.0598,20.0244,20.051,14800.0
2005-06-22 12:05:00,22.64,22.64,22.6,22.62,34600.0,20.051,20.051,20.0156,20.0333,34600.0
2005-06-22 12:10:00,22.61,22.66,22.61,22.63,67200.0,20.0244,20.0687,20.0244,20.0421,67200.0
2005-06-22 12:15:00,22.63,22.63,22.55,22.56,71600.0,20.0421,20.0421,19.9713,19.9801,71600.0
2005-06-22 12:20:00,22.57,22.58,22.5,22.51,52000.0,19.989,19.9978,19.927,19.9358,52000.0
2005-06-22 12:25:00,22.5,22.54,22.5,22.5,30800.0,19.927,19.9624,19.927,19.927,30800.0
2005-06-22 12:30:00,22.52,22.54,22.5,22.51,19800.0,19.9447,19.9624,19.927,19.9358,19800.0
2005-06-22 12:35:00,22.5,22.52,22.44,22.45,38600.0,19.927,19.9447,19.8739,19.8827,38600.0
2005-06-22 12:40:00,22.45,22.45,22.4,22.42,30000.0,19.8827,19.8827,19.8384,19.8561,30000.0
2005-06-22 12:45:00,22.43,22.48,22.43,22.48,16000.0,19.865,19.9093,19.865,19.9093,16000.0
2005-06-22 12:50:00,22.48,22.52,22.47,22.52,50800.0,19.9093,19.9447,19.9004,19.9447,50800.0
2005-06-22 12:55:00,22.52,22.55,22.51,22.53,10400.0,19.9447,19.9713,19.9358,19.9536,10400.0
2005-06-22 13:00:00,22.55,22.59,22.54,22.58,15000.0,19.9713,20.0067,19.9624,19.9978,15000.0
2005-06-22 13:05:00,22.58,22.59,22.53,22.56,47000.0,19.9978,20.0067,19.9536,19.9801,47000.0
2005-06-22 13:10:00,22.57,22.57,22.52,22.53,24800.0,19.989,19.989,19.9447,19.9536,24800.0
2005-06-22 13:15:00,22.53,22.57,22.53,22.57,18800.0,19.9536,19.989,19.9536,19.989,18800.0
2005-06-22 13:20:00,22.57,22.59,22.53,22.55,50400.0,19.989,20.0067,19.9536,19.9713,50400.0
2005-06-22 13:25:00,22.56,22.58,22.53,22.55,29000.0,19.9801,19.9978,19.9536,19.9713,29000.0
2005-06-22 13:30:00,22.55,22.55,22.53,22.55,5600.0,19.9713,19.9713,19.9536,19.9713,5600.0
2005-06-22 13:35:00,22.56,22.59,22.56,22.58,4400.0,19.9801,20.0067,19.9801,19.9978,4400.0
2005-06-22 13:40:00,22.57,22.58,22.56,22.57,6400.0,19.989,19.9978,19.9801,19.989,6400.0
2005-06-22 13:45:00,22.58,22.58,22.55,22.55,5800.0,19.9978,19.9978,19.9713,19.9713,5800.0
2005-06-22 13:50:00,22.54,22.54,22.49,22.5,28400.0,19.9624,19.9624,19.9181,19.927,28400.0
2005-06-22 13:55:00,22.5,22.5,22.49,22.5,2800.0,19.927,19.927,19.9181,19.927,2800.0
2005-06-22 14:00:00,22.5,22.5,22.48,22.5,29000.0,19.927,19.927,19.9093,19.927,29000.0
2005-06-22 14:05:00,22.49,22.52,22.48,22.5,38000.0,19.9181,19.9447,19.9093,19.927,38000.0
2005-06-22 14:10:00,22.5,22.53,22.5,22.51,32200.0,19.927,19.9536,19.927,19.9358,32200.0
2005-06-22 14:15:00,22.51,22.51,22.5,22.51,2800.0,19.9358,19.9358,19.927,19.9358,2800.0
2005-06-22 14:20:00,22.5,22.51,22.5,22.51,16200.0,19.927,19.9358,19.927,19.9358,16200.0
2005-06-22 14:25:00,22.51,22.51,22.5,22.5,15400.0,19.9358,19.9358,19.927,19.927,15400.0
2005-06-22 14:30:00,22.5,22.52,22.5,22.5,24400.0,19.927,19.9447,19.927,19.927,24400.0
2005-06-22 14:35:00,22.5,22.53,22.5,22.53,29600.0,19.927,19.9536,19.927,19.9536,29600.0
2005-06-22 14:40:00,22.52,22.55,22.49,22.55,8600.0,19.9447,19.9713,19.9181,19.9713,8600.0
2005-06-22 14:45:00,22.55,22.58,22.54,22.58,29400.0,19.9713,19.9978,19.9624,19.9978,29400.0
2005-06-22 14:50:00,22.58,22.59,22.54,22.59,11600.0,19.9978,20.0067,19.9624,20.0067,11600.0
2005-06-22 14:55:00,22.59,22.61,22.59,22.6,32800.0,20.0067,20.0244,20.0067,20.0156,32800.0
2005-06-22 15:00:00,22.6,22.6,22.58,22.59,31400.0,20.0156,20.0156,19.9978,20.0067,31400.0
2005-06-22 15:05:00,22.59,22.6,22.57,22.58,52400.0,20.0067,20.0156,19.989,19.9978,52400.0
2005-06-22 15:10:00,22.59,22.61,22.59,22.61,24000.0,20.0067,20.0244,20.0067,20.0244,24000.0
2005-06-22 15:15:00,22.6,22.62,22.6,22.61,21800.0,20.0156,20.0333,20.0156,20.0244,21800.0
2005-06-22 15:20:00,22.6,22.63,22.6,22.61,20200.0,20.0156,20.0421,20.0156,20.0244,20200.0
2005-06-22 15:25:00,22.61,22.63,22.59,22.61,23800.0,20.0244,20.0421,20.0067,20.0244,23800.0
2005-06-22 15:30:00,22.61,22.61,22.6,22.61,30000.0,20.0244,20.0244,20.0156,20.0244,30000.0
2005-06-22 15:35:00,22.61,22.63,22.6,22.61,26400.0,20.0244,20.0421,20.0156,20.0244,26400.0
2005-06-22 15:40:00,22.62,22.63,22.6,22.62,13000.0,20.0333,20.0421,20.0156,20.0333,13000.0
2005-06-22 15:45:00,22.62,22.64,22.61,22.63,96200.0,20.0333,20.051,20.0244,20.0421,96200.0
2005-06-22 15:50:00,22.63,22.65,22.61,22.65,54000.0,20.0421,20.0598,20.0244,20.0598,54000.0
2005-06-22 15:55:00,22.64,22.65,22.61,22.61,55600.0,20.051,20.0598,20.0244,20.0244,55600.0
2005-06-23 09:30:00,22.69,22.83,22.61,22.7,43600.0,20.0953,20.2193,20.0244,20.1041,43600.0
2005-06-23 09:35:00,22.7,22.75,22.64,22.69,91600.0,20.1041,20.1484,20.051,20.0953,91600.0
2005-06-23 09:40:00,22.71,22.75,22.69,22.73,33400.0,20.113,20.1484,20.0953,20.1307,33400.0
2005-06-23 09:45:00,22.73,22.85,22.73,22.84,65800.0,20.1307,20.237,20.1307,20.2281,65800.0
2005-06-23 09:50:00,22.83,22.83,22.81,22.83,18800.0,20.2193,20.2193,20.2015,20.2193,18800.0
2005-06-23 09:55:00,22.83,22.83,22.76,22.76,35000.0,20.2193,20.2193,20.1573,20.1573,35000.0
2005-06-23 10:00:00,22.76,22.78,22.68,22.73,120800.0,20.1573,20.175,20.0864,20.1307,120800.0
2005-06-23 10:05:00,22.71,22.74,22.71,22.72,17200.0,20.113,20.1395,20.113,20.1218,17200.0
2005-06-23 10:10:00,22.72,22.75,22.71,22.72,26600.0,20.1218,20.1484,20.113,20.1218,26600.0
2005-06-23 10:15:00,22.71,22.73,22.68,22.68,16400.0,20.113,20.1307,20.0864,20.0864,16400.0
2005-06-23 10:20:00,22.68,22.73,22.68,22.73,13200.0,20.0864,20.1307,20.0864,20.1307,13200.0
2005-06-23 10:25:00,22.74,22.75,22.72,22.74,18200.0,20.1395,20.1484,20.1218,20.1395,18200.0
2005-06-23 10:30:00,22.7,22.75,22.65,22.65,23400.0,20.1041,20.1484,20.0598,20.0598,23400.0
2005-06-23 10:35:00,22.65,22.67,22.61,22.65,24600.0,20.0598,20.0776,20.0244,20.0598,24600.0
2005-06-23 10:40:00,22.65,22.66,22.64,22.65,5800.0,20.0598,20.0687,20.051,20.0598,5800.0
2005-06-23 10:45:00,22.65,22.65,22.6,22.61,16600.0,20.0598,20.0598,20.0156,20.0244,16600.0
2005-06-23 10:50:00,22.61,22.63,22.59,22.62,26000.0,20.0244,20.0421,20.0067,20.0333,26000.0
2005-06-23 10:55:00,22.63,22.68,22.6,22.67,13000.0,20.0421,20.0864,20.0156,20.0776,13000.0
2005-06-23 11:00:00,22.68,22.72,22.65,22.67,55000.0,20.0864,20.1218,20.0598,20.0776,55000.0
2005-06-23 11:05:00,22.67,22.67,22.62,22.64,58600.0,20.0776,20.0776,20.0333,20.051,58600.0
2005-06-23 11:10:00,22.64,22.65,22.6,22.6,19800.0,20.051,20.0598,20.0156,20.0156,19800.0
2005-06-23 11:15:00,22.61,22.66,22.61,22.66,41800.0,20.0244,20.0687,20.0244,20.0687,41800.0
2005-06-23 11:20:00,22.66,22.69,22.65,22.69,30400.0,20.0687,20.0953,20.0598,20.0953,30400.0
2005-06-23 11:25:00,22.7,22.7,22.68,22.68,12000.0,20.1041,20.1041,20.0864,20.0864,12000.0
2005-06-23 11:30:00,22.7,22.73,22.69,22.7,24200.0,20.1041,20.1307,20.0953,20.1041,24200.0
2005-06-23 11:35:00,22.72,22.78,22.72,22.77,30800.0,20.1218,20.175,20.1218,20.1661,30800.0
2005-06-23 11:40:00,22.77,22.78,22.75,22.77,15000.0,20.1661,20.175,20.1484,20.1661,15000.0
2005-06-23 11:45:00,22.78,22.83,22.75,22.83,51800.0,20.175,20.2193,20.1484,20.2193,51800.0
2005-06-23 11:50:00,22.83,22.84,22.77,22.78,14400.0,20.2193,20.2281,20.1661,20.175,14400.0
2005-06-23 11:55:00,22.79,22.83,22.78,22.81,13200.0,20.1838,20.2193,20.175,20.2015,13200.0
2005-06-23 12:00:00,22.81,22.81,22.75,22.78,16600.0,20.2015,20.2015,20.1484,20.175,16600.0
2005-06-23 12:05:00,22.76,22.79,22.75,22.78,71200.0,20.1573,20.1838,20.1484,20.175,71200.0
2005-06-23 12:10:00,22.78,22.8,22.75,22.79,4400.0,20.175,20.1927,20.1484,20.1838,4400.0
2005-06-23 12:15:00,22.79,22.8,22.77,22.77,7000.0,20.1838,20.1927,20.1661,20.1661,7000.0
2005-06-23 12:20:00,22.76,22.79,22.71,22.75,43600.0,20.1573,20.1838,20.113,20.1484,43600.0
2005-06-23 12:25:00,22.75,22.75,22.72,22.72,16400.0,20.1484,20.1484,20.1218,20.1218,16400.0
2005-06-23 12:30:00,22.72,22.73,22.68,22.71,38200.0,20.1218,20.1307,20.0864,20.113,38200.0
2005-06-23 12:35:00,22.69,22.74,22.69,22.72,7600.0,20.0953,20.1395,20.0953,20.1218,7600.0
2005-06-23 12:40:00,22.72,22.72,22.71,22.71,3400.0,20.1218,20.1218,20.113,20.113,3400.0
2005-06-23 12:45:00,22.7,22.73,22.7,22.72,14800.0,20.1041,20.1307,20.1041,20.1218,14800.0
2005-06-23 12:50:00,22.73,22.73,22.7,22.7,9800.0,20.1307,20.1307,20.1041,20.1041,9800.0
2005-06-23 12:55:00,22.7,22.71,22.68,22.68,12200.0,20.1041,20.113,20.0864,20.0864,12200.0
2005-06-23 13:00:00,22.68,22.68,22.67,22.67,8000.0,20.0864,20.0864,20.0776,20.0776,8000.0
2005-06-23 13:05:00,22.68,22.68,22.65,22.65,26000.0,20.0864,20.0864,20.0598,20.0598,26000.0
2005-06-23 13:10:00,22.65,22.65,22.61,22.63,22200.0,20.0598,20.0598,20.0244,20.0421,22200.0
2005-06-23 13:15:00,22.63,22.63,22.62,22.62,6000.0,20.0421,20.0421,20.0333,20.0333,6000.0
2005-06-23 13:20:00,22.63,22.64,22.61,22.62,23400.0,20.0421,20.051,20.0244,20.0333,23400.0
2005-06-23 13:25:00,22.62,22.62,22.58,22.59,59000.0,20.0333,20.0333,19.9978,20.0067,59000.0
2005-06-23 13:30:00,22.59,22.59,22.54,22.54,31800.0,20.0067,20.0067,19.9624,19.9624,31800.0
2005-06-23 13:35:00,22.54,22.55,22.43,22.47,74200.0,19.9624,19.9713,19.865,19.9004,74200.0
2005-06-23 13:40:00,22.46,22.49,22.44,22.46,32400.0,19.8916,19.9181,19.8739,19.8916,32400.0
2005-06-23 13:45:00,22.44,22.45,22.31,22.33,69200.0,19.8739,19.8827,19.7587,19.7764,69200.0
2005-06-23 13:50:00,22.33,22.34,22.22,22.34,90200.0,19.7764,19.7853,19.679,19.7853,90200.0
2005-06-23 13:55:00,22.34,22.34,22.32,22.32,48400.0,19.7853,19.7853,19.7676,19.7676,48400.0
2005-06-23 14:00:00,22.32,22.34,22.3,22.32,37600.0,19.7676,19.7853,19.7499,19.7676,37600.0
2005-06-23 14:05:00,22.32,22.35,22.31,22.35,17600.0,19.7676,19.7941,19.7587,19.7941,17600.0
2005-06-23 14:10:00,22.35,22.39,22.35,22.37,83000.0,19.7941,19.8296,19.7941,19.8119,83000.0
2005-06-23 14:15:00,22.38,22.41,22.37,22.41,29000.0,19.8207,19.8473,19.8119,19.8473,29000.0
2005-06-23 14:20:00,22.4,22.4,22.39,22.39,33600.0,19.8384,19.8384,19.8296,19.8296,33600.0
2005-06-23 14:25:00,22.39,22.4,22.38,22.39,13600.0,19.8296,19.8384,19.8207,19.8296,13600.0
2005-06-23 14:30:00,22.39,22.42,22.38,22.42,76000.0,19.8296,19.8561,19.8207,19.8561,76000.0
2005-06-23 14:35:00,22.42,22.43,22.39,22.43,33600.0,19.8561,19.865,19.8296,19.865,33600.0
2005-06-23 14:40:00,22.43,22.43,22.36,22.4,27400.0,19.865,19.865,19.803,19.8384,27400.0
2005-06-23 14:45:00,22.41,22.41,22.39,22.4,14800.0,19.8473,19.8473,19.8296,19.8384,14800.0
2005-06-23 14:50:00,22.4,22.41,22.38,22.39,41400.0,19.8384,19.8473,19.8207,19.8296,41400.0
2005-06-23 14:55:00,22.39,22.41,22.36,22.41,33000.0,19.8296,19.8473,19.803,19.8473,33000.0
2005-06-23 15:00:00,22.41,22.42,22.4,22.4,12600.0,19.8473,19.8561,19.8384,19.8384,12600.0
2005-06-23 15:05:00,22.4,22.41,22.36,22.38,73600.0,19.8384,19.8473,19.803,19.8207,73600.0
2005-06-23 15:10:00,22.38,22.43,22.38,22.42,30000.0,19.8207,19.865,19.8207,19.8561,30000.0
2005-06-23 15:15:00,22.42,22.44,22.4,22.41,44400.0,19.8561,19.8739,19.8384,19.8473,44400.0
2005-06-23 15:20:00,22.41,22.43,22.38,22.43,54800.0,19.8473,19.865,19.8207,19.865,54800.0
2005-06-23 15:25:00,22.42,22.43,22.34,22.39,79600.0,19.8561,19.865,19.7853,19.8296,79600.0
2005-06-23 15:30:00,22.38,22.38,22.3,22.33,58400.0,19.8207,19.8207,19.7499,19.7764,58400.0
2005-06-23 15:35:00,22.32,22.34,22.3,22.32,51000.0,19.7676,19.7853,19.7499,19.7676,51000.0
2005-06-23 15:40:00,22.32,22.33,22.3,22.31,70400.0,19.7676,19.7764,19.7499,19.7587,70400.0
2005-06-23 15:45:00,22.3,22.33,22.29,22.32,121600.0,19.7499,19.7764,19.741,19.7676,121600.0
2005-06-23 15:50:00,22.32,22.35,22.25,22.27,109200.0,19.7676,19.7941,19.7056,19.7233,109200.0
2005-06-23 15:55:00,22.27,22.28,22.25,22.25,238200.0,19.7233,19.7322,19.7056,19.7056,238200.0
2005-06-24 09:30:00,22.29,22.45,22.18,22.36,59600.0,19.741,19.8827,19.6436,19.803,59600.0
2005-06-24 09:35:00,22.38,22.39,22.25,22.25,60000.0,19.8207,19.8296,19.7056,19.7056,60000.0
2005-06-24 09:40:00,22.25,22.33,22.2,22.23,106800.0,19.7056,19.7764,19.6613,19.6879,106800.0
2005-06-24 09:45:00,22.23,22.31,22.22,22.27,106200.0,19.6879,19.7587,19.679,19.7233,106200.0
2005-06-24 09:50:00,22.25,22.31,22.24,22.28,44000.0,19.7056,19.7587,19.6967,19.7322,44000.0
2005-06-24 09:55:00,22.27,22.29,22.26,22.27,22000.0,19.7233,19.741,19.7144,19.7233,22000.0
2005-06-24 10:00:00,22.25,22.33,22.25,22.29,20400.0,19.7056,19.7764,19.7056,19.741,20400.0
2005-06-24 10:05:00,22.29,22.29,22.24,22.26,26400.0,19.741,19.741,19.6967,19.7144,26400.0
2005-06-24 10:10:00,22.27,22.27,22.04,22.11,106800.0,19.7233,19.7233,19.5196,19.5816,106800.0
2005-06-24 10:15:00,22.11,22.17,22.11,22.16,38800.0,19.5816,19.6347,19.5816,19.6259,38800.0
2005-06-24 10:20:00,22.16,22.17,22.15,22.17,10800.0,19.6259,19.6347,19.617,19.6347,10800.0
2005-06-24 10:25:00,22.17,22.18,22.11,22.13,22000.0,19.6347,19.6436,19.5816,19.5993,22000.0
2005-06-24 10:30:00,22.11,22.21,22.11,22.2,20400.0,19.5816,19.6702,19.5816,19.6613,20400.0
2005-06-24 10:35:00,22.19,22.19,22.18,22.18,8200.0,19.6524,19.6524,19.6436,19.6436,8200.0
2005-06-24 10:40:00,22.18,22.23,22.18,22.2,12000.0,19.6436,19.6879,19.6436,19.6613,12000.0
2005-06-24 10:45:00,22.2,22.2,22.17,22.19,19000.0,19.6613,19.6613,19.6347,19.6524,19000.0
2005-06-24 10:50:00,22.19,22.2,22.17,22.17,8400.0,19.6524,19.6613,19.6347,19.6347,8400.0
2005-06-24 10:55:00,22.17,22.17,22.09,22.16,37000.0,19.6347,19.6347,19.5639,19.6259,37000.0
2005-06-24 11:00:00,22.15,22.23,22.15,22.23,22600.0,19.617,19.6879,19.617,19.6879,22600.0
2005-06-24 11:05:00,22.23,22.27,22.23,22.25,37200.0,19.6879,19.7233,19.6879,19.7056,37200.0
2005-06-24 11:10:00,22.25,22.28,22.25,22.28,14400.0,19.7056,19.7322,19.7056,19.7322,14400.0
2005-06-24 11:15:00,22.29,22.29,22.27,22.27,6200.0,19.741,19.741,19.7233,19.7233,6200.0
2005-06-24 11:20:00,22.27,22.27,22.25,22.25,13400.0,19.7233,19.7233,19.7056,19.7056,13400.0
2005-06-24 11:25:00,22.25,22.27,22.25,22.25,3600.0,19.7056,19.7233,19.7056,19.7056,3600.0
2005-06-24 11:30:00,22.25,22.25,22.23,22.23,24000.0,19.7056,19.7056,19.6879,19.6879,24000.0
2005-06-24 11:35:00,22.23,22.23,22.18,22.2,15800.0,19.6879,19.6879,19.6436,19.6613,15800.0
2005-06-24 11:40:00,22.2,22.21,22.17,22.18,38400.0,19.6613,19.6702,19.6347,19.6436,38400.0
2005-06-24 11:45:00,22.18,22.23,22.18,22.2,16000.0,19.6436,19.6879,19.6436,19.6613,16000.0
2005-06-24 11:50:00,22.2,22.23,22.2,22.2,28000.0,19.6613,19.6879,19.6613,19.6613,28000.0
2005-06-24 11:55:00,22.2,22.23,22.2,22.22,23800.0,19.6613,19.6879,19.6613,19.679,23800.0
2005-06-24 12:00:00,22.21,22.25,22.21,22.24,16000.0,19.6702,19.7056,19.6702,19.6967,16000.0
2005-06-24 12:05:00,22.24,22.25,22.2,22.2,25200.0,19.6967,19.7056,19.6613,19.6613,25200.0
2005-06-24 12:10:00,22.2,22.23,22.2,22.22,8800.0,19.6613,19.6879,19.6613,19.679,8800.0
2005-06-24 12:15:00,22.21,22.25,22.21,22.25,7800.0,19.6702,19.7056,19.6702,19.7056,7800.0
2005-06-24 12:20:00,22.25,22.26,22.25,22.25,6400.0,19.7056,19.7144,19.7056,19.7056,6400.0
2005-06-24 12:25:00,22.25,22.27,22.25,22.25,4600.0,19.7056,19.7233,19.7056,19.7056,4600.0
2005-06-24 12:30:00,22.24,22.25,22.23,22.23,6200.0,19.6967,19.7056,19.6879,19.6879,6200.0
2005-06-24 12:35:00,22.23,22.24,22.23,22.23,5200.0,19.6879,19.6967,19.6879,19.6879,5200.0
2005-06-24 12:40:00,22.24,22.24,22.22,22.24,5200.0,19.6967,19.6967,19.679,19.6967,5200.0
2005-06-24 12:45:00,22.23,22.24,22.23,22.23,4400.0,19.6879,19.6967,19.6879,19.6879,4400.0
2005-06-24 12:50:00,22.23,22.24,22.23,22.24,1800.0,19.6879,19.6967,19.6879,19.6967,1800.0
2005-06-24 12:55:00,22.24,22.26,22.23,22.23,8600.0,19.6967,19.7144,19.6879,19.6879,8600.0
2005-06-24 13:00:00,22.23,22.25,22.22,22.24,24000.0,19.6879,19.7056,19.679,19.6967,24000.0
2005-06-24 13:05:00,22.24,22.24,22.2,22.21,5400.0,19.6967,19.6967,19.6613,19.6702,5400.0
2005-06-24 13:10:00,22.2,22.23,22.2,22.23,12000.0,19.6613,19.6879,19.6613,19.6879,12000.0
2005-06-24 13:15:00,22.23,22.24,22.22,22.23,5200.0,19.6879,19.6967,19.679,19.6879,5200.0
2005-06-24 13:20:00,22.23,22.23,22.22,22.23,2600.0,19.6879,19.6879,19.679,19.6879,2600.0
2005-06-24 13:25:00,22.23,22.24,22.22,22.24,10800.0,19.6879,19.6967,19.679,19.6967,10800.0
2005-06-24 13:30:00,22.24,22.24,22.22,22.24,25400.0,19.6967,19.6967,19.679,19.6967,25400.0
2005-06-24 13:35:00,22.23,22.25,22.22,22.24,16000.0,19.6879,19.7056,19.679,19.6967,16000.0
2005-06-24 13:40:00,22.24,22.24,22.2,22.2,5400.0,19.6967,19.6967,19.6613,19.6613,5400.0
2005-06-24 13:45:00,22.2,22.21,22.18,22.2,15400.0,19.6613,19.6702,19.6436,19.6613,15400.0
2005-06-24 13:50:00,22.21,22.22,22.2,22.21,9000.0,19.6702,19.679,19.6613,19.6702,9000.0
2005-06-24 13:55:00,22.2,22.22,22.2,22.22,66600.0,19.6613,19.679,19.6613,19.679,66600.0
2005-06-24 14:00:00,22.22,22.22,22.2,22.2,8600.0,19.679,19.679,19.6613,19.6613,8600.0
2005-06-24 14:05:00,22.2,22.21,22.2,22.2,24600.0,19.6613,19.6702,19.6613,19.6613,24600.0
2005-06-24 14:10:00,22.2,22.22,22.2,22.21,9000.0,19.6613,19.679,19.6613,19.6702,9000.0
2005-06-24 14:15:00,22.21,22.22,22.21,22.22,3400.0,19.6702,19.679,19.6702,19.679,3400.0
2005-06-24 14:20:00,22.22,22.22,22.21,22.21,4600.0,19.679,19.679,19.6702,19.6702,4600.0
2005-06-24 14:25:00,22.21,22.23,22.21,22.23,16000.0,19.6702,19.6879,19.6702,19.6879,16000.0
2005-06-24 14:30:00,22.23,22.25,22.23,22.24,9600.0,19.6879,19.7056,19.6879,19.6967,9600.0
2005-06-24 14:35:00,22.23,22.23,22.21,22.21,16400.0,19.6879,19.6879,19.6702,19.6702,16400.0
2005-06-24 14:40:00,22.21,22.22,22.21,22.21,5000.0,19.6702,19.679,19.6702,19.6702,5000.0
2005-06-24 14:45:00,22.22,22.22,22.21,22.21,1800.0,19.679,19.679,19.6702,19.6702,1800.0
2005-06-24 14:50:00,22.21,22.22,22.21,22.21,13000.0,19.6702,19.679,19.6702,19.6702,13000.0
2005-06-24 14:55:00,22.21,22.22,22.18,22.18,78600.0,19.6702,19.679,19.6436,19.6436,78600.0
2005-06-24 15:00:00,22.18,22.18,22.17,22.18,57600.0,19.6436,19.6436,19.6347,19.6436,57600.0
2005-06-24 15:05:00,22.18,22.18,22.17,22.18,33000.0,19.6436,19.6436,19.6347,19.6436,33000.0
2005-06-24 15:10:00,22.17,22.21,22.15,22.2,78400.0,19.6347,19.6702,19.617,19.6613,78400.0
2005-06-24 15:15:00,22.2,22.23,22.2,22.22,28800.0,19.6613,19.6879,19.6613,19.679,28800.0
2005-06-24 15:20:00,22.22,22.24,22.22,22.23,32800.0,19.679,19.6967,19.679,19.6879,32800.0
2005-06-24 15:25:00,22.23,22.27,22.23,22.25,63000.0,19.6879,19.7233,19.6879,19.7056,63000.0
2005-06-24 15:30:00,22.25,22.28,22.25,22.27,25600.0,19.7056,19.7322,19.7056,19.7233,25600.0
2005-06-24 15:35:00,22.28,22.28,22.24,22.25,41800.0,19.7322,19.7322,19.6967,19.7056,41800.0
2005-06-24 15:40:00,22.25,22.29,22.25,22.28,58000.0,19.7056,19.741,19.7056,19.7322,58000.0
2005-06-24 15:45:00,22.28,22.29,22.27,22.29,77400.0,19.7322,19.741,19.7233,19.741,77400.0
2005-06-24 15:50:00,22.29,22.29,22.2,22.2,51800.0,19.741,19.741,19.6613,19.6613,51800.0
2005-06-24 15:55:00,22.2,22.21,22.18,22.21,140000.0,19.6613,19.6702,19.6436,19.6702,140000.0
2005-06-27 09:30:00,22.07,22.31,22.07,22.3,190000.0,19.5462,19.7587,19.5462,19.7499,190000.0
2005-06-27 09:35:00,22.31,22.35,22.27,22.35,51200.0,19.7587,19.7941,19.7233,19.7941,51200.0
2005-06-27 09:40:00,22.35,22.4,22.35,22.37,62000.0,19.7941,19.8384,19.7941,19.8119,62000.0
2005-06-27 09:45:00,22.36,22.4,22.35,22.39,82000.0,19.803,19.8384,19.7941,19.8296,82000.0
2005-06-27 09:50:00,22.4,22.43,22.37,22.38,47200.0,19.8384,19.865,19.8119,19.8207,47200.0
2005-06-27 09:55:00,22.38,22.4,22.38,22.38,21200.0,19.8207,19.8384,19.8207,19.8207,21200.0
2005-06-27 10:00:00,22.38,22.43,22.31,22.35,78000.0,19.8207,19.865,19.7587,19.7941,78000.0
2005-06-27 10:05:00,22.35,22.38,22.31,22.32,34000.0,19.7941,19.8207,19.7587,19.7676,34000.0
2005-06-27 10:10:00,22.31,22.35,22.3,22.3,16000.0,19.7587,19.7941,19.7499,19.7499,16000.0
2005-06-27 10:15:00,22.33,22.42,22.31,22.42,38000.0,19.7764,19.8561,19.7587,19.8561,38000.0
2005-06-27 10:20:00,22.42,22.5,22.42,22.45,74200.0,19.8561,19.927,19.8561,19.8827,74200.0
2005-06-27 10:25:00,22.45,22.5,22.45,22.48,32000.0,19.8827,19.927,19.8827,19.9093,32000.0
2005-06-27 10:30:00,22.49,22.5,22.46,22.47,51400.0,19.9181,19.927,19.8916,19.9004,51400.0
2005-06-27 10:35:00,22.47,22.5,22.45,22.47,92800.0,19.9004,19.927,19.8827,19.9004,92800.0
2005-06-27 10:40:00,22.49,22.49,22.45,22.46,62000.0,19.9181,19.9181,19.8827,19.8916,62000.0
2005-06-27 10:45:00,22.46,22.47,22.45,22.46,16200.0,19.8916,19.9004,19.8827,19.8916,16200.0
2005-06-27 10:50:00,22.46,22.47,22.45,22.47,9800.0,19.8916,19.9004,19.8827,19.9004,9800.0
2005-06-27 10:55:00,22.46,22.49,22.43,22.43,43400.0,19.8916,19.9181,19.865,19.865,43400.0
2005-06-27 11:00:00,22.43,22.43,22.41,22.41,41000.0,19.865,19.865,19.8473,19.8473,41000.0
2005-06-27 11:05:00,22.42,22.42,22.39,22.39,26200.0,19.8561,19.8561,19.8296,19.8296,26200.0
2005-06-27 11:10:00,22.4,22.43,22.4,22.41,20200.0,19.8384,19.865,19.8384,19.8473,20200.0
2005-06-27 11:15:00,22.41,22.43,22.39,22.43,27400.0,19.8473,19.865,19.8296,19.865,27400.0
2005-06-27 11:20:00,22.44,22.44,22.4,22.42,13200.0,19.8739,19.8739,19.8384,19.8561,13200.0
2005-06-27 11:25:00,22.42,22.44,22.41,22.44,8800.0,19.8561,19.8739,19.8473,19.8739,8800.0
2005-06-27 11:30:00,22.42,22.42,22.41,22.41,20000.0,19.8561,19.8561,19.8473,19.8473,20000.0
2005-06-27 11:35:00,22.41,22.43,22.41,22.43,26400.0,19.8473,19.865,19.8473,19.865,26400.0
2005-06-27 11:40:00,22.43,22.44,22.42,22.42,8400.0,19.865,19.8739,19.8561,19.8561,8400.0
2005-06-27 11:45:00,22.43,22.44,22.42,22.44,20000.0,19.865,19.8739,19.8561,19.8739,20000.0
2005-06-27 11:50:00,22.44,22.46,22.43,22.46,52400.0,19.8739,19.8916,19.865,19.8916,52400.0
2005-06-27 11:55:00,22.46,22.48,22.46,22.48,62800.0,19.8916,19.9093,19.8916,19.9093,62800.0
2005-06-27 12:00:00,22.48,22.5,22.47,22.49,100600.0,19.9093,19.927,19.9004,19.9181,100600.0
2005-06-27 12:05:00,22.49,22.5,22.48,22.48,22800.0,19.9181,19.927,19.9093,19.9093,22800.0
2005-06-27 12:10:00,22.49,22.49,22.48,22.49,23200.0,19.9181,19.9181,19.9093,19.9181,23200.0
2005-06-27 12:15:00,22.49,22.5,22.48,22.48,68800.0,19.9181,19.927,19.9093,19.9093,68800.0
2005-06-27 12:20:00,22.47,22.47,22.46,22.46,13400.0,19.9004,19.9004,19.8916,19.8916,13400.0
2005-06-27 12:25:00,22.46,22.47,22.45,22.47,24200.0,19.8916,19.9004,19.8827,19.9004,24200.0
2005-06-27 12:30:00,22.47,22.48,22.46,22.48,6200.0,19.9004,19.9093,19.8916,19.9093,6200.0
2005-06-27 12:35:00,22.48,22.48,22.46,22.47,25200.0,19.9093,19.9093,19.8916,19.9004,25200.0
2005-06-27 12:40:00,22.46,22.47,22.46,22.47,13400.0,19.8916,19.9004,19.8916,19.9004,13400.0
2005-06-27 12:45:00,22.46,22.47,22.45,22.45,38600.0,19.8916,19.9004,19.8827,19.8827,38600.0
2005-06-27 12:50:00,22.45,22.45,22.44,22.45,29000.0,19.8827,19.8827,19.8739,19.8827,29000.0
2005-06-27 12:55:00,22.45,22.45,22.43,22.45,19800.0,19.8827,19.8827,19.865,19.8827,19800.0
2005-06-27 13:00:00,22.43,22.45,22.43,22.43,21200.0,19.865,19.8827,19.865,19.865,21200.0
2005-06-27 13:05:00,22.43,22.45,22.43,22.44,5800.0,19.865,19.8827,19.865,19.8739,5800.0
2005-06-27 13:10:00,22.44,22.47,22.44,22.47,15000.0,19.8739,19.9004,19.8739,19.9004,15000.0
2005-06-27 13:15:00,22.48,22.48,22.45,22.47,15400.0,19.9093,19.9093,19.8827,19.9004,15400.0
2005-06-27 13:20:00,22.46,22.48,22.46,22.46,13800.0,19.8916,19.9093,19.8916,19.8916,13800.0
2005-06-27 13:25:00,22.46,22.46,22.46,22.46,3200.0,19.8916,19.8916,19.8916,19.8916,3200.0
2005-06-27 13:30:00,22.46,22.47,22.45,22.46,7600.0,19.8916,19.9004,19.8827,19.8916,7600.0
2005-06-27 13:35:00,22.47,22.47,22.45,22.45,9400.0,19.9004,19.9004,19.8827,19.8827,9400.0
2005-06-27 13:40:00,22.45,22.45,22.43,22.43,11400.0,19.8827,19.8827,19.865,19.865,11400.0
2005-06-27 13:45:00,22.43,22.43,22.43,22.43,12000.0,19.865,19.865,19.865,19.865,12000.0
2005-06-27 13:50:00,22.43,22.43,22.42,22.43,13600.0,19.865,19.865,19.8561,19.865,13600.0
2005-06-27 13:55:00,22.43,22.43,22.43,22.43,7600.0,19.865,19.865,19.865,19.865,7600.0
2005-06-27 14:00:00,22.43,22.43,22.36,22.39,71400.0,19.865,19.865,19.803,19.8296,71400.0
2005-06-27 14:05:00,22.38,22.39,22.38,22.39,17000.0,19.8207,19.8296,19.8207,19.8296,17000.0
2005-06-27 14:10:00,22.39,22.39,22.38,22.38,15800.0,19.8296,19.8296,19.8207,19.8207,15800.0
2005-06-27 14:15:00,22.38,22.38,22.37,22.38,10800.0,19.8207,19.8207,19.8119,19.8207,10800.0
2005-06-27 14:20:00,22.38,22.38,22.35,22.36,15000.0,19.8207,19.8207,19.7941,19.803,15000.0
2005-06-27 14:25:00,22.36,22.38,22.36,22.37,9600.0,19.803,19.8207,19.803,19.8119,9600.0
2005-06-27 14:30:00,22.37,22.38,22.36,22.38,24600.0,19.8119,19.8207,19.803,19.8207,24600.0
2005-06-27 14:35:00,22.38,22.39,22.37,22.38,39200.0,19.8207,19.8296,19.8119,19.8207,39200.0
2005-06-27 14:40:00,22.38,22.38,22.36,22.38,23200.0,19.8207,19.8207,19.803,19.8207,23200.0
2005-06-27 14:45:00,22.38,22.39,22.37,22.38,11000.0,19.8207,19.8296,19.8119,19.8207,11000.0
2005-06-27 14:50:00,22.38,22.4,22.38,22.4,16400.0,19.8207,19.8384,19.8207,19.8384,16400.0
2005-06-27 14:55:00,22.41,22.43,22.41,22.41,23400.0,19.8473,19.865,19.8473,19.8473,23400.0
2005-06-27 15:00:00,22.41,22.43,22.38,22.38,29800.0,19.8473,19.865,19.8207,19.8207,29800.0
2005-06-27 15:05:00,22.38,22.43,22.38,22.43,46800.0,19.8207,19.865,19.8207,19.865,46800.0
2005-06-27 15:10:00,22.43,22.44,22.42,22.42,19800.0,19.865,19.8739,19.8561,19.8561,19800.0
2005-06-27 15:15:00,22.42,22.47,22.41,22.46,25600.0,19.8561,19.9004,19.8473,19.8916,25600.0
2005-06-27 15:20:00,22.46,22.46,22.43,22.45,28400.0,19.8916,19.8916,19.865,19.8827,28400.0
2005-06-27 15:25:00,22.45,22.47,22.43,22.45,44000.0,19.8827,19.9004,19.865,19.8827,44000.0
2005-06-27 15:30:00,22.45,22.45,22.43,22.43,20400.0,19.8827,19.8827,19.865,19.865,20400.0
2005-06-27 15:35:00,22.43,22.46,22.43,22.43,32400.0,19.865,19.8916,19.865,19.865,32400.0
2005-06-27 15:40:00,22.43,22.43,22.42,22.43,28600.0,19.865,19.865,19.8561,19.865,28600.0
2005-06-27 15:45:00,22.43,22.46,22.43,22.45,26800.0,19.865,19.8916,19.865,19.8827,26800.0
2005-06-27 15:50:00,22.44,22.45,22.42,22.43,33600.0,19.8739,19.8827,19.8561,19.865,33600.0
2005-06-27 15:55:00,22.42,22.43,22.41,22.42,30000.0,19.8561,19.865,19.8473,19.8561,30000.0
2005-06-28 09:30:00,22.5,22.5,22.43,22.46,54000.0,19.927,19.927,19.865,19.8916,54000.0
2005-06-28 09:35:00,22.47,22.47,22.37,22.41,47000.0,19.9004,19.9004,19.8119,19.8473,47000.0
2005-06-28 09:40:00,22.39,22.42,22.38,22.42,15400.0,19.8296,19.8561,19.8207,19.8561,15400.0
2005-06-28 09:45:00,22.43,22.5,22.43,22.49,45800.0,19.865,19.927,19.865,19.9181,45800.0
2005-06-28 09:50:00,22.48,22.5,22.47,22.5,25600.0,19.9093,19.927,19.9004,19.927,25600.0
2005-06-28 09:55:00,22.49,22.5,22.46,22.5,31200.0,19.9181,19.927,19.8916,19.927,31200.0
2005-06-28 10:00:00,22.5,22.52,22.49,22.49,41400.0,19.927,19.9447,19.9181,19.9181,41400.0
2005-06-28 10:05:00,22.48,22.48,22.43,22.44,15600.0,19.9093,19.9093,19.865,19.8739,15600.0
2005-06-28 10:10:00,22.43,22.47,22.43,22.45,15400.0,19.865,19.9004,19.865,19.8827,15400.0
2005-06-28 10:15:00,22.45,22.46,22.43,22.45,18000.0,19.8827,19.8916,19.865,19.8827,18000.0
2005-06-28 10:20:00,22.45,22.48,22.44,22.47,5600.0,19.8827,19.9093,19.8739,19.9004,5600.0
2005-06-28 10:25:00,22.45,22.45,22.43,22.43,8000.0,19.8827,19.8827,19.865,19.865,8000.0
2005-06-28 10:30:00,22.43,22.46,22.43,22.46,10000.0,19.865,19.8916,19.865,19.8916,10000.0
2005-06-28 10:35:00,22.46,22.46,22.43,22.43,31400.0,19.8916,19.8916,19.865,19.865,31400.0
2005-06-28 10:40:00,22.44,22.45,22.42,22.43,19800.0,19.8739,19.8827,19.8561,19.865,19800.0
2005-06-28 10:45:00,22.42,22.43,22.41,22.41,15200.0,19.8561,19.865,19.8473,19.8473,15200.0
2005-06-28 10:50:00,22.42,22.42,22.39,22.39,26600.0,19.8561,19.8561,19.8296,19.8296,26600.0
2005-06-28 10:55:00,22.39,22.39,22.36,22.36,21000.0,19.8296,19.8296,19.803,19.803,21000.0
2005-06-28 11:00:00,22.36,22.38,22.35,22.38,20600.0,19.803,19.8207,19.7941,19.8207,20600.0
2005-06-28 11:05:00,22.38,22.38,22.34,22.36,23200.0,19.8207,19.8207,19.7853,19.803,23200.0
2005-06-28 11:10:00,22.36,22.36,22.36,22.36,15600.0,19.803,19.803,19.803,19.803,15600.0
2005-06-28 11:15:00,22.36,22.42,22.36,22.4,80200.0,19.803,19.8561,19.803,19.8384,80200.0
2005-06-28 11:20:00,22.39,22.43,22.38,22.42,31400.0,19.8296,19.865,19.8207,19.8561,31400.0
2005-06-28 11:25:00,22.43,22.43,22.4,22.4,4800.0,19.865,19.865,19.8384,19.8384,4800.0
2005-06-28 11:30:00,22.4,22.42,22.38,22.41,25200.0,19.8384,19.8561,19.8207,19.8473,25200.0
2005-06-28 11:35:00,22.4,22.44,22.4,22.44,14600.0,19.8384,19.8739,19.8384,19.8739,14600.0
2005-06-28 11:40:00,22.44,22.47,22.44,22.46,6600.0,19.8739,19.9004,19.8739,19.8916,6600.0
2005-06-28 11:45:00,22.47,22.47,22.46,22.46,6400.0,19.9004,19.9004,19.8916,19.8916,6400.0
2005-06-28 11:50:00,22.46,22.47,22.46,22.46,8400.0,19.8916,19.9004,19.8916,19.8916,8400.0
2005-06-28 11:55:00,22.46,22.47,22.45,22.45,4200.0,19.8916,19.9004,19.8827,19.8827,4200.0
2005-06-28 12:00:00,22.45,22.48,22.43,22.48,18800.0,19.8827,19.9093,19.865,19.9093,18800.0
2005-06-28 12:05:00,22.46,22.48,22.45,22.47,48800.0,19.8916,19.9093,19.8827,19.9004,48800.0
2005-06-28 12:10:00,22.47,22.47,22.46,22.46,7600.0,19.9004,19.9004,19.8916,19.8916,7600.0
2005-06-28 12:15:00,22.46,22.47,22.43,22.43,15800.0,19.8916,19.9004,19.865,19.865,15800.0
2005-06-28 12:20:00,22.43,22.43,22.43,22.43,10200.0,19.865,19.865,19.865,19.865,10200.0
2005-06-28 12:25:00,22.43,22.43,22.43,22.43,20200.0,19.865,19.865,19.865,19.865,20200.0
2005-06-28 12:30:00,22.43,22.43,22.43,22.43,2800.0,19.865,19.865,19.865,19.865,2800.0
2005-06-28 12:35:00,22.43,22.43,22.42,22.43,6400.0,19.865,19.865,19.8561,19.865,6400.0
2005-06-28 12:40:00,22.43,22.43,22.41,22.41,7800.0,19.865,19.865,19.8473,19.8473,7800.0
2005-06-28 12:45:00,22.42,22.43,22.42,22.43,5200.0,19.8561,19.865,19.8561,19.865,5200.0
2005-06-28 12:50:00,22.42,22.42,22.41,22.41,3800.0,19.8561,19.8561,19.8473,19.8473,3800.0
2005-06-28 12:55:00,22.42,22.43,22.42,22.43,6400.0,19.8561,19.865,19.8561,19.865,6400.0
2005-06-28 13:00:00,22.42,22.48,22.42,22.48,27000.0,19.8561,19.9093,19.8561,19.9093,27000.0
2005-06-28 13:05:00,22.47,22.48,22.45,22.47,6400.0,19.9004,19.9093,19.8827,19.9004,6400.0
2005-06-28 13:10:00,22.47,22.5,22.47,22.48,34800.0,19.9004,19.927,19.9004,19.9093,34800.0
2005-06-28 13:15:00,22.48,22.5,22.48,22.49,23400.0,19.9093,19.927,19.9093,19.9181,23400.0
2005-06-28 13:20:00,22.5,22.5,22.48,22.49,15400.0,19.927,19.927,19.9093,19.9181,15400.0
2005-06-28 13:25:00,22.49,22.52,22.49,22.51,13800.0,19.9181,19.9447,19.9181,19.9358,13800.0
2005-06-28 13:30:00,22.51,22.54,22.5,22.52,29000.0,19.9358,19.9624,19.927,19.9447,29000.0
2005-06-28 13:35:00,22.53,22.57,22.52,22.55,15000.0,19.9536,19.989,19.9447,19.9713,15000.0
2005-06-28 13:40:00,22.55,22.57,22.55,22.57,7800.0,19.9713,19.989,19.9713,19.989,7800.0
2005-06-28 13:45:00,22.57,22.59,22.57,22.59,22800.0,19.989,20.0067,19.989,20.0067,22800.0
2005-06-28 13:50:00,22.59,22.6,22.57,22.57,24200.0,20.0067,20.0156,19.989,19.989,24200.0
2005-06-28 13:55:00,22.57,22.57,22.55,22.55,21200.0,19.989,19.989,19.9713,19.9713,21200.0
2005-06-28 14:00:00,22.55,22.55,22.54,22.54,60400.0,19.9713,19.9713,19.9624,19.9624,60400.0
2005-06-28 14:05:00,22.54,22.55,22.54,22.55,108600.0,19.9624,19.9713,19.9624,19.9713,108600.0
2005-06-28 14:10:00,22.54,22.55,22.54,22.55,152600.0,19.9624,19.9713,19.9624,19.9713,152600.0
2005-06-28 14:15:00,22.56,22.56,22.54,22.56,24000.0,19.9801,19.9801,19.9624,19.9801,24000.0
2005-06-28 14:20:00,22.56,22.56,22.54,22.55,58600.0,19.9801,19.9801,19.9624,19.9713,58600.0
2005-06-28 14:25:00,22.55,22.56,22.55,22.55,9400.0,19.9713,19.9801,19.9713,19.9713,9400.0
2005-06-28 14:30:00,22.56,22.57,22.56,22.56,19000.0,19.9801,19.989,19.9801,19.9801,19000.0
2005-06-28 14:35:00,22.56,22.57,22.56,22.57,22000.0,19.9801,19.989,19.9801,19.989,22000.0
2005-06-28 14:40:00,22.57,22.58,22.56,22.58,30600.0,19.989,19.9978,19.9801,19.9978,30600.0
2005-06-28 14:45:00,22.58,22.59,22.56,22.57,34600.0,19.9978,20.0067,19.9801,19.989,34600.0
2005-06-28 14:50:00,22.57,22.61,22.57,22.6,15400.0,19.989,20.0244,19.989,20.0156,15400.0
2005-06-28 14:55:00,22.6,22.61,22.58,22.6,97200.0,20.0156,20.0244,19.9978,20.0156,97200.0
2005-06-28 15:00:00,22.6,22.63,22.59,22.61,36800.0,20.0156,20.0421,20.0067,20.0244,36800.0
2005-06-28 15:05:00,22.62,22.64,22.61,22.64,117800.0,20.0333,20.051,20.0244,20.051,117800.0
2005-06-28 15:10:00,22.64,22.68,22.64,22.67,73800.0,20.051,20.0864,20.051,20.0776,73800.0
2005-06-28 15:15:00,22.67,22.68,22.66,22.68,59600.0,20.0776,20.0864,20.0687,20.0864,59600.0
2005-06-28 15:20:00,22.68,22.68,22.67,22.68,59400.0,20.0864,20.0864,20.0776,20.0864,59400.0
2005-06-28 15:25:00,22.68,22.69,22.67,22.67,30000.0,20.0864,20.0953,20.0776,20.0776,30000.0
2005-06-28 15:30:00,22.67,22.71,22.67,22.68,78000.0,20.0776,20.113,20.0776,20.0864,78000.0
2005-06-28 15:35:00,22.68,22.68,22.66,22.68,43000.0,20.0864,20.0864,20.0687,20.0864,43000.0
2005-06-28 15:40:00,22.68,22.68,22.66,22.68,62200.0,20.0864,20.0864,20.0687,20.0864,62200.0
2005-06-28 15:45:00,22.68,22.69,22.67,22.67,121200.0,20.0864,20.0953,20.0776,20.0776,121200.0
2005-06-28 15:50:00,22.68,22.68,22.67,22.68,141800.0,20.0864,20.0864,20.0776,20.0864,141800.0
2005-06-28 15:55:00,22.68,22.69,22.63,22.64,94000.0,20.0864,20.0953,20.0421,20.051,94000.0
2005-06-29 09:30:00,22.55,22.59,22.41,22.46,121400.0,19.9713,20.0067,19.8473,19.8916,121400.0
2005-06-29 09:35:00,22.46,22.64,22.46,22.62,74000.0,19.8916,20.051,19.8916,20.0333,74000.0
2005-06-29 09:40:00,22.61,22.68,22.61,22.65,65800.0,20.0244,20.0864,20.0244,20.0598,65800.0
2005-06-29 09:45:00,22.65,22.66,22.58,22.64,20400.0,20.0598,20.0687,19.9978,20.051,20400.0
2005-06-29 09:50:00,22.63,22.67,22.57,22.58,37800.0,20.0421,20.0776,19.989,19.9978,37800.0
2005-06-29 09:55:00,22.59,22.59,22.5,22.58,83400.0,20.0067,20.0067,19.927,19.9978,83400.0
2005-06-29 10:00:00,22.56,22.56,22.49,22.52,55600.0,19.9801,19.9801,19.9181,19.9447,55600.0
2005-06-29 10:05:00,22.53,22.53,22.47,22.49,87600.0,19.9536,19.9536,19.9004,19.9181,87600.0
2005-06-29 10:10:00,22.49,22.49,22.44,22.45,27400.0,19.9181,19.9181,19.8739,19.8827,27400.0
2005-06-29 10:15:00,22.45,22.52,22.45,22.48,73400.0,19.8827,19.9447,19.8827,19.9093,73400.0
2005-06-29 10:20:00,22.49,22.52,22.48,22.48,64000.0,19.9181,19.9447,19.9093,19.9093,64000.0
2005-06-29 10:25:00,22.47,22.52,22.45,22.5,70600.0,19.9004,19.9447,19.8827,19.927,70600.0
2005-06-29 10:30:00,22.5,22.53,22.5,22.51,25800.0,19.927,19.9536,19.927,19.9358,25800.0
2005-06-29 10:35:00,22.52,22.54,22.46,22.49,47600.0,19.9447,19.9624,19.8916,19.9181,47600.0
2005-06-29 10:40:00,22.49,22.51,22.49,22.5,15400.0,19.9181,19.9358,19.9181,19.927,15400.0
2005-06-29 10:45:00,22.51,22.53,22.5,22.53,46400.0,19.9358,19.9536,19.927,19.9536,46400.0
2005-06-29 10:50:00,22.53,22.53,22.52,22.53,6000.0,19.9536,19.9536,19.9447,19.9536,6000.0
2005-06-29 10:55:00,22.53,22.53,22.43,22.43,52600.0,19.9536,19.9536,19.865,19.865,52600.0
2005-06-29 11:00:00,22.44,22.48,22.44,22.47,79400.0,19.8739,19.9093,19.8739,19.9004,79400.0
2005-06-29 11:05:00,22.48,22.54,22.48,22.52,22200.0,19.9093,19.9624,19.9093,19.9447,22200.0
2005-06-29 11:10:00,22.52,22.52,22.48,22.5,24600.0,19.9447,19.9447,19.9093,19.927,24600.0
2005-06-29 11:15:00,22.5,22.54,22.5,22.53,5800.0,19.927,19.9624,19.927,19.9536,5800.0
2005-06-29 11:20:00,22.53,22.55,22.53,22.55,5200.0,19.9536,19.9713,19.9536,19.9713,5200.0
2005-06-29 11:25:00,22.55,22.58,22.55,22.58,10800.0,19.9713,19.9978,19.9713,19.9978,10800.0
2005-06-29 11:30:00,22.58,22.61,22.58,22.61,10200.0,19.9978,20.0244,19.9978,20.0244,10200.0
2005-06-29 11:35:00,22.61,22.61,22.53,22.53,22800.0,20.0244,20.0244,19.9536,19.9536,22800.0
2005-06-29 11:40:00,22.52,22.54,22.52,22.52,9600.0,19.9447,19.9624,19.9447,19.9447,9600.0
2005-06-29 11:45:00,22.52,22.53,22.51,22.53,18800.0,19.9447,19.9536,19.9358,19.9536,18800.0
2005-06-29 11:50:00,22.52,22.52,22.5,22.5,121800.0,19.9447,19.9447,19.927,19.927,121800.0
2005-06-29 11:55:00,22.51,22.55,22.5,22.55,28000.0,19.9358,19.9713,19.927,19.9713,28000.0
2005-06-29 12:00:00,22.55,22.57,22.53,22.54,48600.0,19.9713,19.989,19.9536,19.9624,48600.0
2005-06-29 12:05:00,22.54,22.57,22.54,22.56,614400.0,19.9624,19.989,19.9624,19.9801,614400.0
2005-06-29 12:10:00,22.57,22.57,22.55,22.56,6800.0,19.989,19.989,19.9713,19.9801,6800.0
2005-06-29 12:15:00,22.57,22.61,22.55,22.59,15600.0,19.989,20.0244,19.9713,20.0067,15600.0
2005-06-29 12:20:00,22.59,22.61,22.59,22.59,12600.0,20.0067,20.0244,20.0067,20.0067,12600.0
2005-06-29 12:25:00,22.59,22.59,22.53,22.53,16200.0,20.0067,20.0067,19.9536,19.9536,16200.0
2005-06-29 12:30:00,22.53,22.53,22.48,22.48,23400.0,19.9536,19.9536,19.9093,19.9093,23400.0
2005-06-29 12:35:00,22.48,22.48,22.47,22.48,25000.0,19.9093,19.9093,19.9004,19.9093,25000.0
2005-06-29 12:40:00,22.48,22.48,22.43,22.45,66400.0,19.9093,19.9093,19.865,19.8827,66400.0
2005-06-29 12:45:00,22.46,22.46,22.44,22.46,9000.0,19.8916,19.8916,19.8739,19.8916,9000.0
2005-06-29 12:50:00,22.44,22.45,22.41,22.42,45000.0,19.8739,19.8827,19.8473,19.8561,45000.0
2005-06-29 12:55:00,22.43,22.43,22.41,22.43,23800.0,19.865,19.865,19.8473,19.865,23800.0
2005-06-29 13:00:00,22.44,22.44,22.43,22.43,8400.0,19.8739,19.8739,19.865,19.865,8400.0
2005-06-29 13:05:00,22.43,22.44,22.43,22.43,6000.0,19.865,19.8739,19.865,19.865,6000.0
2005-06-29 13:10:00,22.44,22.47,22.43,22.45,10800.0,19.8739,19.9004,19.865,19.8827,10800.0
2005-06-29 13:15:00,22.46,22.46,22.42,22.42,8200.0,19.8916,19.8916,19.8561,19.8561,8200.0
2005-06-29 13:20:00,22.42,22.45,22.42,22.45,6800.0,19.8561,19.8827,19.8561,19.8827,6800.0
2005-06-29 13:25:00,22.45,22.45,22.43,22.43,7000.0,19.8827,19.8827,19.865,19.865,7000.0
2005-06-29 13:30:00,22.43,22.45,22.43,22.43,7400.0,19.865,19.8827,19.865,19.865,7400.0
2005-06-29 13:35:00,22.43,22.43,22.43,22.43,12200.0,19.865,19.865,19.865,19.865,12200.0
2005-06-29 13:40:00,22.43,22.45,22.43,22.44,3800.0,19.865,19.8827,19.865,19.8739,3800.0
2005-06-29 13:45:00,22.45,22.45,22.42,22.42,14200.0,19.8827,19.8827,19.8561,19.8561,14200.0
2005-06-29 13:50:00,22.42,22.42,22.39,22.41,30800.0,19.8561,19.8561,19.8296,19.8473,30800.0
2005-06-29 13:55:00,22.41,22.43,22.41,22.41,14600.0,19.8473,19.865,19.8473,19.8473,14600.0
2005-06-29 14:00:00,22.41,22.42,22.39,22.41,13400.0,19.8473,19.8561,19.8296,19.8473,13400.0
2005-06-29 14:05:00,22.41,22.43,22.4,22.42,13800.0,19.8473,19.865,19.8384,19.8561,13800.0
2005-06-29 14:10:00,22.42,22.42,22.41,22.41,22400.0,19.8561,19.8561,19.8473,19.8473,22400.0
2005-06-29 14:15:00,22.43,22.43,22.4,22.4,14800.0,19.865,19.865,19.8384,19.8384,14800.0
2005-06-29 14:20:00,22.4,22.42,22.4,22.42,29200.0,19.8384,19.8561,19.8384,19.8561,29200.0
2005-06-29 14:25:00,22.42,22.44,22.42,22.42,20000.0,19.8561,19.8739,19.8561,19.8561,20000.0
2005-06-29 14:30:00,22.43,22.45,22.43,22.45,2000.0,19.865,19.8827,19.865,19.8827,2000.0
2005-06-29 14:35:00,22.45,22.49,22.45,22.49,5400.0,19.8827,19.9181,19.8827,19.9181,5400.0
2005-06-29 14:40:00,22.49,22.49,22.48,22.48,21600.0,19.9181,19.9181,19.9093,19.9093,21600.0
2005-06-29 14:45:00,22.48,22.48,22.46,22.46,46000.0,19.9093,19.9093,19.8916,19.8916,46000.0
2005-06-29 14:50:00,22.46,22.46,22.42,22.42,52200.0,19.8916,19.8916,19.8561,19.8561,52200.0
2005-06-29 14:55:00,22.42,22.43,22.39,22.41,27200.0,19.8561,19.865,19.8296,19.8473,27200.0
2005-06-29 15:00:00,22.41,22.45,22.41,22.45,15200.0,19.8473,19.8827,19.8473,19.8827,15200.0
2005-06-29 15:05:00,22.45,22.46,22.43,22.46,11600.0,19.8827,19.8916,19.865,19.8916,11600.0
2005-06-29 15:10:00,22.47,22.47,22.45,22.45,10800.0,19.9004,19.9004,19.8827,19.8827,10800.0
2005-06-29 15:15:00,22.45,22.47,22.45,22.47,16600.0,19.8827,19.9004,19.8827,19.9004,16600.0
2005-06-29 15:20:00,22.46,22.47,22.46,22.46,33800.0,19.8916,19.9004,19.8916,19.8916,33800.0
2005-06-29 15:25:00,22.46,22.48,22.41,22.43,40400.0,19.8916,19.9093,19.8473,19.865,40400.0
2005-06-29 15:30:00,22.45,22.48,22.43,22.48,54200.0,19.8827,19.9093,19.865,19.9093,54200.0
2005-06-29 15:35:00,22.47,22.53,22.47,22.52,22400.0,19.9004,19.9536,19.9004,19.9447,22400.0
2005-06-29 15:40:00,22.52,22.56,22.5,22.56,46600.0,19.9447,19.9801,19.927,19.9801,46600.0
2005-06-29 15:45:00,22.55,22.6,22.55,22.6,94600.0,19.9713,20.0156,19.9713,20.0156,94600.0
2005-06-29 15:50:00,22.59,22.59,22.53,22.56,71600.0,20.0067,20.0067,19.9536,19.9801,71600.0
2005-06-29 15:55:00,22.55,22.57,22.54,22.56,75400.0,19.9713,19.989,19.9624,19.9801,75400.0
2005-06-30 09:30:00,22.53,22.74,22.52,22.73,40800.0,19.9536,20.1395,19.9447,20.1307,40800.0
2005-06-30 09:35:00,22.73,22.73,22.63,22.67,61800.0,20.1307,20.1307,20.0421,20.0776,61800.0
2005-06-30 09:40:00,22.65,22.68,22.61,22.64,22200.0,20.0598,20.0864,20.0244,20.051,22200.0
2005-06-30 09:45:00,22.63,22.68,22.61,22.65,23200.0,20.0421,20.0864,20.0244,20.0598,23200.0
2005-06-30 09:50:00,22.63,22.72,22.63,22.68,7800.0,20.0421,20.1218,20.0421,20.0864,7800.0
2005-06-30 09:55:00,22.7,22.73,22.68,22.72,12000.0,20.1041,20.1307,20.0864,20.1218,12000.0
2005-06-30 10:00:00,22.73,22.73,22.66,22.67,13000.0,20.1307,20.1307,20.0687,20.0776,13000.0
2005-06-30 10:05:00,22.68,22.71,22.64,22.64,51800.0,20.0864,20.113,20.051,20.051,51800.0
2005-06-30 10:10:00,22.65,22.66,22.63,22.63,12400.0,20.0598,20.0687,20.0421,20.0421,12400.0
2005-06-30 10:15:00,22.63,22.64,22.63,22.64,3000.0,20.0421,20.051,20.0421,20.051,3000.0
2005-06-30 10:20:00,22.63,22.67,22.63,22.65,14000.0,20.0421,20.0776,20.0421,20.0598,14000.0
2005-06-30 10:25:00,22.64,22.64,22.62,22.64,10800.0,20.051,20.051,20.0333,20.051,10800.0
2005-06-30 10:30:00,22.63,22.64,22.61,22.63,16000.0,20.0421,20.051,20.0244,20.0421,16000.0
2005-06-30 10:35:00,22.63,22.65,22.63,22.64,16200.0,20.0421,20.0598,20.0421,20.051,16200.0
2005-06-30 10:40:00,22.64,22.65,22.64,22.65,32400.0,20.051,20.0598,20.051,20.0598,32400.0
2005-06-30 10:45:00,22.64,22.67,22.64,22.67,17200.0,20.051,20.0776,20.051,20.0776,17200.0
2005-06-30 10:50:00,22.67,22.67,22.63,22.63,24000.0,20.0776,20.0776,20.0421,20.0421,24000.0
2005-06-30 10:55:00,22.63,22.63,22.62,22.63,11400.0,20.0421,20.0421,20.0333,20.0421,11400.0
2005-06-30 11:00:00,22.63,22.63,22.59,22.63,27000.0,20.0421,20.0421,20.0067,20.0421,27000.0
2005-06-30 11:05:00,22.62,22.64,22.6,22.63,18200.0,20.0333,20.051,20.0156,20.0421,18200.0
2005-06-30 11:10:00,22.63,22.63,22.6,22.61,20000.0,20.0421,20.0421,20.0156,20.0244,20000.0
2005-06-30 11:15:00,22.6,22.61,22.6,22.6,11000.0,20.0156,20.0244,20.0156,20.0156,11000.0
2005-06-30 11:20:00,22.61,22.61,22.57,22.59,42600.0,20.0244,20.0244,19.989,20.0067,42600.0
2005-06-30 11:25:00,22.59,22.61,22.58,22.61,12000.0,20.0067,20.0244,19.9978,20.0244,12000.0
2005-06-30 11:30:00,22.63,22.68,22.63,22.66,22200.0,20.0421,20.0864,20.0421,20.0687,22200.0
2005-06-30 11:35:00,22.66,22.69,22.66,22.68,27600.0,20.0687,20.0953,20.0687,20.0864,27600.0
2005-06-30 11:40:00,22.68,22.7,22.67,22.68,8400.0,20.0864,20.1041,20.0776,20.0864,8400.0
2005-06-30 11:45:00,22.68,22.7,22.66,22.66,13000.0,20.0864,20.1041,20.0687,20.0687,13000.0
2005-06-30 11:50:00,22.66,22.68,22.64,22.66,17400.0,20.0687,20.0864,20.051,20.0687,17400.0
2005-06-30 11:55:00,22.68,22.7,22.66,22.7,17000.0,20.0864,20.1041,20.0687,20.1041,17000.0
2005-06-30 12:00:00,22.7,22.72,22.7,22.72,39600.0,20.1041,20.1218,20.1041,20.1218,39600.0
2005-06-30 12:05:00,22.72,22.73,22.71,22.72,13600.0,20.1218,20.1307,20.113,20.1218,13600.0
2005-06-30 12:10:00,22.72,22.72,22.71,22.72,11400.0,20.1218,20.1218,20.113,20.1218,11400.0
2005-06-30 12:15:00,22.72,22.73,22.71,22.71,26400.0,20.1218,20.1307,20.113,20.113,26400.0
2005-06-30 12:20:00,22.72,22.72,22.71,22.72,9000.0,20.1218,20.1218,20.113,20.1218,9000.0
2005-06-30 12:25:00,22.71,22.73,22.71,22.73,9800.0,20.113,20.1307,20.113,20.1307,9800.0
2005-06-30 12:30:00,22.73,22.73,22.71,22.73,5600.0,20.1307,20.1307,20.113,20.1307,5600.0
2005-06-30 12:35:00,22.73,22.75,22.72,22.73,25400.0,20.1307,20.1484,20.1218,20.1307,25400.0
2005-06-30 12:40:00,22.73,22.74,22.72,22.73,10000.0,20.1307,20.1395,20.1218,20.1307,10000.0
2005-06-30 12:45:00,22.74,22.75,22.74,22.74,8400.0,20.1395,20.1484,20.1395,20.1395,8400.0
2005-06-30 12:50:00,22.74,22.74,22.73,22.73,10000.0,20.1395,20.1395,20.1307,20.1307,10000.0
2005-06-30 12:55:00,22.73,22.73,22.72,22.72,5000.0,20.1307,20.1307,20.1218,20.1218,5000.0
2005-06-30 13:00:00,22.72,22.72,22.68,22.68,19800.0,20.1218,20.1218,20.0864,20.0864,19800.0
2005-06-30 13:05:00,22.68,22.72,22.68,22.71,14800.0,20.0864,20.1218,20.0864,20.113,14800.0
2005-06-30 13:10:00,22.72,22.72,22.71,22.72,7800.0,20.1218,20.1218,20.113,20.1218,7800.0
2005-06-30 13:15:00,22.71,22.73,22.71,22.72,97800.0,20.113,20.1307,20.113,20.1218,97800.0
2005-06-30 13:20:00,22.72,22.73,22.71,22.73,10200.0,20.1218,20.1307,20.113,20.1307,10200.0
2005-06-30 13:25:00,22.72,22.73,22.72,22.73,6600.0,20.1218,20.1307,20.1218,20.1307,6600.0
2005-06-30 13:30:00,22.73,22.73,22.69,22.7,15400.0,20.1307,20.1307,20.0953,20.1041,15400.0
2005-06-30 13:35:00,22.71,22.74,22.7,22.74,60000.0,20.113,20.1395,20.1041,20.1395,60000.0
2005-06-30 13:40:00,22.73,22.74,22.73,22.74,4000.0,20.1307,20.1395,20.1307,20.1395,4000.0
2005-06-30 13:45:00,22.74,22.75,22.74,22.75,57800.0,20.1395,20.1484,20.1395,20.1484,57800.0
2005-06-30 13:50:00,22.75,22.79,22.75,22.79,37600.0,20.1484,20.1838,20.1484,20.1838,37600.0
2005-06-30 13:55:00,22.79,22.8,22.77,22.8,25400.0,20.1838,20.1927,20.1661,20.1927,25400.0
2005-06-30 14:00:00,22.8,22.82,22.72,22.73,111000.0,20.1927,20.2104,20.1218,20.1307,111000.0
2005-06-30 14:05:00,22.73,22.75,22.73,22.75,11000.0,20.1307,20.1484,20.1307,20.1484,11000.0
2005-06-30 14:10:00,22.75,22.79,22.75,22.79,24000.0,20.1484,20.1838,20.1484,20.1838,24000.0
2005-06-30 14:15:00,22.78,22.81,22.69,22.75,51000.0,20.175,20.2015,20.0953,20.1484,51000.0
2005-06-30 14:20:00,22.75,22.77,22.63,22.67,56400.0,20.1484,20.1661,20.0421,20.0776,56400.0
2005-06-30 14:25:00,22.67,22.73,22.65,22.68,62800.0,20.0776,20.1307,20.0598,20.0864,62800.0
2005-06-30 14:30:00,22.68,22.68,22.57,22.58,80000.0,20.0864,20.0864,19.989,19.9978,80000.0
2005-06-30 14:35:00,22.59,22.59,22.52,22.52,28000.0,20.0067,20.0067,19.9447,19.9447,28000.0
2005-06-30 14:40:00,22.53,22.54,22.51,22.54,32600.0,19.9536,19.9624,19.9358,19.9624,32600.0
2005-06-30 14:45:00,22.54,22.56,22.53,22.55,50200.0,19.9624,19.9801,19.9536,19.9713,50200.0
2005-06-30 14:50:00,22.55,22.56,22.55,22.56,30400.0,19.9713,19.9801,19.9713,19.9801,30400.0
2005-06-30 14:55:00,22.57,22.61,22.56,22.59,45000.0,19.989,20.0244,19.9801,20.0067,45000.0
2005-06-30 15:00:00,22.59,22.59,22.55,22.56,17800.0,20.0067,20.0067,19.9713,19.9801,17800.0
2005-06-30 15:05:00,22.57,22.59,22.55,22.57,37800.0,19.989,20.0067,19.9713,19.989,37800.0
2005-06-30 15:10:00,22.57,22.61,22.55,22.6,30200.0,19.989,20.0244,19.9713,20.0156,30200.0
2005-06-30 15:15:00,22.6,22.62,22.58,22.6,38200.0,20.0156,20.0333,19.9978,20.0156,38200.0
2005-06-30 15:20:00,22.61,22.62,22.6,22.6,35400.0,20.0244,20.0333,20.0156,20.0156,35400.0
2005-06-30 15:25:00,22.6,22.6,22.58,22.59,35600.0,20.0156,20.0156,19.9978,20.0067,35600.0
2005-06-30 15:30:00,22.6,22.61,22.59,22.59,36800.0,20.0156,20.0244,20.0067,20.0067,36800.0
2005-06-30 15:35:00,22.59,22.61,22.59,22.61,32600.0,20.0067,20.0244,20.0067,20.0244,32600.0
2005-06-30 15:40:00,22.6,22.6,22.57,22.58,48000.0,20.0156,20.0156,19.989,19.9978,48000.0
2005-06-30 15:45:00,22.58,22.59,22.55,22.57,99800.0,19.9978,20.0067,19.9713,19.989,99800.0
2005-06-30 15:50:00,22.57,22.61,22.54,22.55,62800.0,19.989,20.0244,19.9624,19.9713,62800.0
2005-06-30 15:55:00,22.54,22.57,22.52,22.55,87200.0,19.9624,19.989,19.9447,19.9713,87200.0
2005-07-01 09:30:00,22.72,22.79,22.56,22.69,56200.0,20.1218,20.1838,19.9801,20.0953,56200.0
2005-07-01 09:35:00,22.68,22.68,22.47,22.47,39600.0,20.0864,20.0864,19.9004,19.9004,39600.0
2005-07-01 09:40:00,22.47,22.66,22.46,22.59,67200.0,19.9004,20.0687,19.8916,20.0067,67200.0
2005-07-01 09:45:00,22.59,22.61,22.46,22.46,36800.0,20.0067,20.0244,19.8916,19.8916,36800.0
2005-07-01 09:50:00,22.46,22.52,22.45,22.51,16000.0,19.8916,19.9447,19.8827,19.9358,16000.0
2005-07-01 09:55:00,22.5,22.5,22.47,22.48,21200.0,19.927,19.927,19.9004,19.9093,21200.0
2005-07-01 10:00:00,22.48,22.49,22.46,22.49,25000.0,19.9093,19.9181,19.8916,19.9181,25000.0
2005-07-01 10:05:00,22.48,22.5,22.48,22.48,11800.0,19.9093,19.927,19.9093,19.9093,11800.0
2005-07-01 10:10:00,22.47,22.47,22.43,22.46,25200.0,19.9004,19.9004,19.865,19.8916,25200.0
2005-07-01 10:15:00,22.45,22.45,22.39,22.39,8600.0,19.8827,19.8827,19.8296,19.8296,8600.0
2005-07-01 10:20:00,22.39,22.41,22.39,22.39,16000.0,19.8296,19.8473,19.8296,19.8296,16000.0
2005-07-01 10:25:00,22.39,22.41,22.36,22.41,21600.0,19.8296,19.8473,19.803,19.8473,21600.0
2005-07-01 10:30:00,22.41,22.46,22.41,22.44,24200.0,19.8473,19.8916,19.8473,19.8739,24200.0
2005-07-01 10:35:00,22.44,22.45,22.42,22.42,18200.0,19.8739,19.8827,19.8561,19.8561,18200.0
2005-07-01 10:40:00,22.42,22.42,22.41,22.41,8000.0,19.8561,19.8561,19.8473,19.8473,8000.0
2005-07-01 10:45:00,22.41,22.42,22.4,22.41,12400.0,19.8473,19.8561,19.8384,19.8473,12400.0
2005-07-01 10:50:00,22.41,22.42,22.4,22.4,9600.0,19.8473,19.8561,19.8384,19.8384,9600.0
2005-07-01 10:55:00,22.4,22.4,22.36,22.39,13200.0,19.8384,19.8384,19.803,19.8296,13200.0
2005-07-01 11:00:00,22.38,22.38,22.34,22.35,29600.0,19.8207,19.8207,19.7853,19.7941,29600.0
2005-07-01 11:05:00,22.35,22.36,22.34,22.36,12800.0,19.7941,19.803,19.7853,19.803,12800.0
2005-07-01 11:10:00,22.36,22.36,22.33,22.33,25400.0,19.803,19.803,19.7764,19.7764,25400.0
2005-07-01 11:15:00,22.33,22.36,22.33,22.36,14000.0,19.7764,19.803,19.7764,19.803,14000.0
2005-07-01 11:20:00,22.36,22.41,22.36,22.41,17400.0,19.803,19.8473,19.803,19.8473,17400.0
2005-07-01 11:25:00,22.41,22.43,22.41,22.42,14800.0,19.8473,19.865,19.8473,19.8561,14800.0
2005-07-01 11:30:00,22.41,22.42,22.41,22.42,15000.0,19.8473,19.8561,19.8473,19.8561,15000.0
2005-07-01 11:35:00,22.43,22.43,22.4,22.41,6800.0,19.865,19.865,19.8384,19.8473,6800.0
2005-07-01 11:40:00,22.41,22.43,22.41,22.43,10200.0,19.8473,19.865,19.8473,19.865,10200.0
2005-07-01 11:45:00,22.43,22.47,22.43,22.47,19000.0,19.865,19.9004,19.865,19.9004,19000.0
2005-07-01 11:50:00,22.47,22.5,22.47,22.5,12400.0,19.9004,19.927,19.9004,19.927,12400.0
2005-07-01 11:55:00,22.5,22.5,22.46,22.46,12200.0,19.927,19.927,19.8916,19.8916,12200.0
2005-07-01 12:00:00,22.46,22.49,22.46,22.49,19200.0,19.8916,19.9181,19.8916,19.9181,19200.0
2005-07-01 12:05:00,22.5,22.51,22.49,22.5,20200.0,19.927,19.9358,19.9181,19.927,20200.0
2005-07-01 12:10:00,22.5,22.5,22.5,22.5,2600.0,19.927,19.927,19.927,19.927,2600.0
2005-07-01 12:15:00,22.51,22.54,22.5,22.53,16600.0,19.9358,19.9624,19.927,19.9536,16600.0
2005-07-01 12:20:00,22.53,22.54,22.53,22.54,3200.0,19.9536,19.9624,19.9536,19.9624,3200.0
2005-07-01 12:25:00,22.54,22.54,22.53,22.53,10600.0,19.9624,19.9624,19.9536,19.9536,10600.0
2005-07-01 12:30:00,22.53,22.53,22.47,22.47,15800.0,19.9536,19.9536,19.9004,19.9004,15800.0
2005-07-01 12:35:00,22.47,22.47,22.45,22.46,4200.0,19.9004,19.9004,19.8827,19.8916,4200.0
2005-07-01 12:40:00,22.47,22.47,22.46,22.47,4600.0,19.9004,19.9004,19.8916,19.9004,4600.0
2005-07-01 12:45:00,22.47,22.47,22.44,22.45,3600.0,19.9004,19.9004,19.8739,19.8827,3600.0
2005-07-01 12:50:00,22.46,22.46,22.46,22.46,5000.0,19.8916,19.8916,19.8916,19.8916,5000.0
2005-07-01 12:55:00,22.46,22.47,22.46,22.47,4400.0,19.8916,19.9004,19.8916,19.9004,4400.0
2005-07-01 13:00:00,22.46,22.46,22.44,22.45,6800.0,19.8916,19.8916,19.8739,19.8827,6800.0
2005-07-01 13:05:00,22.45,22.45,22.45,22.45,3800.0,19.8827,19.8827,19.8827,19.8827,3800.0
2005-07-01 13:10:00,22.45,22.47,22.45,22.47,6600.0,19.8827,19.9004,19.8827,19.9004,6600.0
2005-07-01 13:15:00,22.47,22.5,22.46,22.49,14600.0,19.9004,19.927,19.8916,19.9181,14600.0
2005-07-01 13:20:00,22.5,22.5,22.48,22.49,16000.0,19.927,19.927,19.9093,19.9181,16000.0
2005-07-01 13:25:00,22.5,22.52,22.5,22.5,22600.0,19.927,19.9447,19.927,19.927,22600.0
2005-07-01 13:30:00,22.5,22.53,22.5,22.51,16400.0,19.927,19.9536,19.927,19.9358,16400.0
2005-07-01 13:35:00,22.51,22.52,22.51,22.52,1400.0,19.9358,19.9447,19.9358,19.9447,1400.0
2005-07-01 13:40:00,22.52,22.53,22.51,22.52,12400.0,19.9447,19.9536,19.9358,19.9447,12400.0
2005-07-01 13:45:00,22.53,22.57,22.53,22.56,30800.0,19.9536,19.989,19.9536,19.9801,30800.0
2005-07-01 13:50:00,22.57,22.58,22.57,22.58,8800.0,19.989,19.9978,19.989,19.9978,8800.0
2005-07-01 13:55:00,22.58,22.61,22.57,22.59,28400.0,19.9978,20.0244,19.989,20.0067,28400.0
2005-07-01 14:00:00,22.59,22.6,22.59,22.6,13000.0,20.0067,20.0156,20.0067,20.0156,13000.0
2005-07-01 14:05:00,22.59,22.62,22.59,22.62,31000.0,20.0067,20.0333,20.0067,20.0333,31000.0
2005-07-01 14:10:00,22.63,22.64,22.58,22.59,13400.0,20.0421,20.051,19.9978,20.0067,13400.0
2005-07-01 14:15:00,22.59,22.61,22.59,22.6,9000.0,20.0067,20.0244,20.0067,20.0156,9000.0
2005-07-01 14:20:00,22.6,22.61,22.58,22.59,15800.0,20.0156,20.0244,19.9978,20.0067,15800.0
2005-07-01 14:25:00,22.6,22.61,22.58,22.6,33000.0,20.0156,20.0244,19.9978,20.0156,33000.0
2005-07-01 14:30:00,22.59,22.62,22.59,22.6,23600.0,20.0067,20.0333,20.0067,20.0156,23600.0
2005-07-01 14:35:00,22.6,22.63,22.59,22.61,33000.0,20.0156,20.0421,20.0067,20.0244,33000.0
2005-07-01 14:40:00,22.61,22.61,22.6,22.61,9000.0,20.0244,20.0244,20.0156,20.0244,9000.0
2005-07-01 14:45:00,22.61,22.66,22.6,22.65,45400.0,20.0244,20.0687,20.0156,20.0598,45400.0
2005-07-01 14:50:00,22.64,22.64,22.61,22.61,11600.0,20.051,20.051,20.0244,20.0244,11600.0
2005-07-01 14:55:00,22.61,22.61,22.6,22.6,22400.0,20.0244,20.0244,20.0156,20.0156,22400.0
2005-07-01 15:00:00,22.6,22.6,22.55,22.56,26400.0,20.0156,20.0156,19.9713,19.9801,26400.0
2005-07-01 15:05:00,22.55,22.58,22.55,22.58,17000.0,19.9713,19.9978,19.9713,19.9978,17000.0
2005-07-01 15:10:00,22.58,22.58,22.52,22.52,12800.0,19.9978,19.9978,19.9447,19.9447,12800.0
2005-07-01 15:15:00,22.52,22.52,22.51,22.51,11400.0,19.9447,19.9447,19.9358,19.9358,11400.0
2005-07-01 15:20:00,22.51,22.52,22.5,22.5,25800.0,19.9358,19.9447,19.927,19.927,25800.0
2005-07-01 15:25:00,22.51,22.51,22.48,22.5,52600.0,19.9358,19.9358,19.9093,19.927,52600.0
2005-07-01 15:30:00,22.5,22.54,22.5,22.53,24600.0,19.927,19.9624,19.927,19.9536,24600.0
2005-07-01 15:35:00,22.53,22.53,22.5,22.5,8200.0,19.9536,19.9536,19.927,19.927,8200.0
2005-07-01 15:40:00,22.5,22.5,22.48,22.5,10800.0,19.927,19.927,19.9093,19.927,10800.0
2005-07-01 15:45:00,22.49,22.54,22.49,22.53,20600.0,19.9181,19.9624,19.9181,19.9536,20600.0
2005-07-01 15:50:00,22.52,22.54,22.52,22.54,16800.0,19.9447,19.9624,19.9447,19.9624,16800.0
2005-07-01 15:55:00,22.54,22.55,22.5,22.5,45800.0,19.9624,19.9713,19.927,19.927,45800.0
2005-07-05 09:30:00,22.38,22.46,22.18,22.18,115000.0,19.8207,19.8916,19.6436,19.6436,115000.0
2005-07-05 09:35:00,22.18,22.26,22.12,22.25,78000.0,19.6436,19.7144,19.5904,19.7056,78000.0
2005-07-05 09:40:00,22.26,22.35,22.22,22.22,71400.0,19.7144,19.7941,19.679,19.679,71400.0
2005-07-05 09:45:00,22.23,22.24,22.18,22.23,28800.0,19.6879,19.6967,19.6436,19.6879,28800.0
2005-07-05 09:50:00,22.25,22.33,22.25,22.32,46800.0,19.7056,19.7764,19.7056,19.7676,46800.0
2005-07-05 09:55:00,22.3,22.31,22.25,22.25,16600.0,19.7499,19.7587,19.7056,19.7056,16600.0
2005-07-05 10:00:00,22.25,22.3,22.21,22.3,43200.0,19.7056,19.7499,19.6702,19.7499,43200.0
2005-07-05 10:05:00,22.3,22.47,22.24,22.47,116000.0,19.7499,19.9004,19.6967,19.9004,116000.0
2005-07-05 10:10:00,22.47,22.57,22.42,22.56,37400.0,19.9004,19.989,19.8561,19.9801,37400.0
2005-07-05 10:15:00,22.56,22.65,22.56,22.61,57600.0,19.9801,20.0598,19.9801,20.0244,57600.0
2005-07-05 10:20:00,22.61,22.65,22.58,22.6,92200.0,20.0244,20.0598,19.9978,20.0156,92200.0
2005-07-05 10:25:00,22.59,22.64,22.57,22.62,14000.0,20.0067,20.051,19.989,20.0333,14000.0
2005-07-05 10:30:00,22.61,22.66,22.61,22.62,31600.0,20.0244,20.0687,20.0244,20.0333,31600.0
2005-07-05 10:35:00,22.62,22.64,22.61,22.61,12200.0,20.0333,20.051,20.0244,20.0244,12200.0
2005-07-05 10:40:00,22.62,22.62,22.58,22.6,28800.0,20.0333,20.0333,19.9978,20.0156,28800.0
2005-07-05 10:45:00,22.6,22.65,22.59,22.61,18200.0,20.0156,20.0598,20.0067,20.0244,18200.0
2005-07-05 10:50:00,22.61,22.61,22.53,22.53,22000.0,20.0244,20.0244,19.9536,19.9536,22000.0
2005-07-05 10:55:00,22.53,22.53,22.49,22.5,19800.0,19.9536,19.9536,19.9181,19.927,19800.0
2005-07-05 11:00:00,22.51,22.52,22.44,22.44,25800.0,19.9358,19.9447,19.8739,19.8739,25800.0
2005-07-05 11:05:00,22.43,22.43,22.41,22.41,8000.0,19.865,19.865,19.8473,19.8473,8000.0
2005-07-05 11:10:00,22.41,22.43,22.4,22.42,25000.0,19.8473,19.865,19.8384,19.8561,25000.0
2005-07-05 11:15:00,22.42,22.43,22.41,22.43,21600.0,19.8561,19.865,19.8473,19.865,21600.0
2005-07-05 11:20:00,22.43,22.46,22.43,22.45,6600.0,19.865,19.8916,19.865,19.8827,6600.0
2005-07-05 11:25:00,22.43,22.46,22.43,22.45,9600.0,19.865,19.8916,19.865,19.8827,9600.0
2005-07-05 11:30:00,22.45,22.49,22.45,22.47,20800.0,19.8827,19.9181,19.8827,19.9004,20800.0
2005-07-05 11:35:00,22.45,22.45,22.44,22.44,2400.0,19.8827,19.8827,19.8739,19.8739,2400.0
2005-07-05 11:40:00,22.44,22.44,22.42,22.44,7600.0,19.8739,19.8739,19.8561,19.8739,7600.0
2005-07-05 11:45:00,22.43,22.43,22.36,22.36,12000.0,19.865,19.865,19.803,19.803,12000.0
2005-07-05 11:50:00,22.35,22.39,22.35,22.39,9200.0,19.7941,19.8296,19.7941,19.8296,9200.0
2005-07-05 11:55:00,22.38,22.4,22.38,22.4,8000.0,19.8207,19.8384,19.8207,19.8384,8000.0
2005-07-05 12:00:00,22.4,22.43,22.4,22.43,25200.0,19.8384,19.865,19.8384,19.865,25200.0
2005-07-05 12:05:00,22.43,22.43,22.43,22.43,6600.0,19.865,19.865,19.865,19.865,6600.0
2005-07-05 12:10:00,22.43,22.43,22.43,22.43,8600.0,19.865,19.865,19.865,19.865,8600.0
2005-07-05 12:15:00,22.43,22.43,22.43,22.43,6600.0,19.865,19.865,19.865,19.865,6600.0
2005-07-05 12:20:00,22.43,22.44,22.43,22.43,11800.0,19.865,19.8739,19.865,19.865,11800.0
2005-07-05 12:25:00,22.43,22.48,22.43,22.47,17400.0,19.865,19.9093,19.865,19.9004,17400.0
2005-07-05 12:30:00,22.47,22.55,22.46,22.55,41000.0,19.9004,19.9713,19.8916,19.9713,41000.0
2005-07-05 12:35:00,22.54,22.59,22.54,22.57,19600.0,19.9624,20.0067,19.9624,19.989,19600.0
2005-07-05 12:40:00,22.57,22.59,22.57,22.59,7200.0,19.989,20.0067,19.989,20.0067,7200.0
2005-07-05 12:45:00,22.58,22.59,22.57,22.57,70600.0,19.9978,20.0067,19.989,19.989,70600.0
2005-07-05 12:50:00,22.57,22.59,22.57,22.59,7400.0,19.989,20.0067,19.989,20.0067,7400.0
2005-07-05 12:55:00,22.58,22.58,22.57,22.57,2600.0,19.9978,19.9978,19.989,19.989,2600.0
2005-07-05 13:00:00,22.56,22.56,22.49,22.5,19600.0,19.9801,19.9801,19.9181,19.927,19600.0
2005-07-05 13:05:00,22.49,22.49,22.46,22.49,29600.0,19.9181,19.9181,19.8916,19.9181,29600.0
2005-07-05 13:10:00,22.46,22.54,22.46,22.52,52800.0,19.8916,19.9624,19.8916,19.9447,52800.0
2005-07-05 13:15:00,22.5,22.51,22.5,22.5,3800.0,19.927,19.9358,19.927,19.927,3800.0
2005-07-05 13:20:00,22.49,22.5,22.46,22.46,16200.0,19.9181,19.927,19.8916,19.8916,16200.0
2005-07-05 13:25:00,22.46,22.47,22.46,22.47,13200.0,19.8916,19.9004,19.8916,19.9004,13200.0
2005-07-05 13:30:00,22.47,22.47,22.42,22.42,26400.0,19.9004,19.9004,19.8561,19.8561,26400.0
2005-07-05 13:35:00,22.42,22.43,22.39,22.43,67800.0,19.8561,19.865,19.8296,19.865,67800.0
2005-07-05 13:40:00,22.43,22.46,22.43,22.45,10000.0,19.865,19.8916,19.865,19.8827,10000.0
2005-07-05 13:45:00,22.44,22.45,22.44,22.45,9400.0,19.8739,19.8827,19.8739,19.8827,9400.0
2005-07-05 13:50:00,22.45,22.45,22.43,22.43,19000.0,19.8827,19.8827,19.865,19.865,19000.0
2005-07-05 13:55:00,22.42,22.45,22.41,22.41,39800.0,19.8561,19.8827,19.8473,19.8473,39800.0
2005-07-05 14:00:00,22.42,22.48,22.42,22.48,14200.0,19.8561,19.9093,19.8561,19.9093,14200.0
2005-07-05 14:05:00,22.47,22.49,22.46,22.48,10800.0,19.9004,19.9181,19.8916,19.9093,10800.0
2005-07-05 14:10:00,22.48,22.48,22.45,22.45,7200.0,19.9093,19.9093,19.8827,19.8827,7200.0
2005-07-05 14:15:00,22.45,22.47,22.43,22.47,25600.0,19.8827,19.9004,19.865,19.9004,25600.0
2005-07-05 14:20:00,22.47,22.5,22.45,22.48,28600.0,19.9004,19.927,19.8827,19.9093,28600.0
2005-07-05 14:25:00,22.48,22.48,22.47,22.48,5000.0,19.9093,19.9093,19.9004,19.9093,5000.0
2005-07-05 14:30:00,22.47,22.49,22.46,22.49,14000.0,19.9004,19.9181,19.8916,19.9181,14000.0
2005-07-05 14:35:00,22.48,22.51,22.48,22.49,10400.0,19.9093,19.9358,19.9093,19.9181,10400.0
2005-07-05 14:40:00,22.49,22.49,22.47,22.47,5200.0,19.9181,19.9181,19.9004,19.9004,5200.0
2005-07-05 14:45:00,22.47,22.5,22.46,22.5,28000.0,19.9004,19.927,19.8916,19.927,28000.0
2005-07-05 14:50:00,22.5,22.5,22.5,22.5,84200.0,19.927,19.927,19.927,19.927,84200.0
2005-07-05 14:55:00,22.5,22.5,22.48,22.48,7200.0,19.927,19.927,19.9093,19.9093,7200.0
2005-07-05 15:00:00,22.48,22.48,22.46,22.46,10200.0,19.9093,19.9093,19.8916,19.8916,10200.0
2005-07-05 15:05:00,22.46,22.46,22.43,22.43,39600.0,19.8916,19.8916,19.865,19.865,39600.0
2005-07-05 15:10:00,22.43,22.43,22.41,22.41,15400.0,19.865,19.865,19.8473,19.8473,15400.0
2005-07-05 15:15:00,22.42,22.42,22.39,22.39,29200.0,19.8561,19.8561,19.8296,19.8296,29200.0
2005-07-05 15:20:00,22.39,22.39,22.38,22.39,32000.0,19.8296,19.8296,19.8207,19.8296,32000.0
2005-07-05 15:25:00,22.39,22.42,22.38,22.38,58400.0,19.8296,19.8561,19.8207,19.8207,58400.0
2005-07-05 15:30:00,22.39,22.39,22.39,22.39,15000.0,19.8296,19.8296,19.8296,19.8296,15000.0
2005-07-05 15:35:00,22.39,22.39,22.36,22.37,54000.0,19.8296,19.8296,19.803,19.8119,54000.0
2005-07-05 15:40:00,22.38,22.38,22.36,22.37,49800.0,19.8207,19.8207,19.803,19.8119,49800.0
2005-07-05 15:45:00,22.37,22.42,22.36,22.42,37600.0,19.8119,19.8561,19.803,19.8561,37600.0
2005-07-05 15:50:00,22.41,22.42,22.41,22.41,36600.0,19.8473,19.8561,19.8473,19.8473,36600.0
2005-07-05 15:55:00,22.4,22.41,22.38,22.39,79400.0,19.8384,19.8473,19.8207,19.8296,79400.0
2005-07-06 09:30:00,22.34,22.43,22.06,22.07,77200.0,19.7853,19.865,19.5373,19.5462,77200.0
2005-07-06 09:35:00,22.07,22.14,22.06,22.11,102200.0,19.5462,19.6082,19.5373,19.5816,102200.0
2005-07-06 09:40:00,22.11,22.16,22.11,22.16,52600.0,19.5816,19.6259,19.5816,19.6259,52600.0
2005-07-06 09:45:00,22.16,22.16,22.1,22.11,127600.0,19.6259,19.6259,19.5727,19.5816,127600.0
2005-07-06 09:50:00,22.1,22.11,22.07,22.1,44200.0,19.5727,19.5816,19.5462,19.5727,44200.0
2005-07-06 09:55:00,22.11,22.14,22.05,22.06,73000.0,19.5816,19.6082,19.5285,19.5373,73000.0
2005-07-06 10:00:00,22.07,22.11,22.06,22.1,38800.0,19.5462,19.5816,19.5373,19.5727,38800.0
2005-07-06 10:05:00,22.11,22.16,22.09,22.15,78600.0,19.5816,19.6259,19.5639,19.617,78600.0
2005-07-06 10:10:00,22.16,22.18,22.13,22.13,69200.0,19.6259,19.6436,19.5993,19.5993,69200.0
2005-07-06 10:15:00,22.11,22.14,21.98,21.98,97800.0,19.5816,19.6082,19.4665,19.4665,97800.0
2005-07-06 10:20:00,21.99,22.01,21.98,22.0,19200.0,19.4753,19.493,19.4665,19.4842,19200.0
2005-07-06 10:25:00,22.0,22.1,22.0,22.09,26600.0,19.4842,19.5727,19.4842,19.5639,26600.0
2005-07-06 10:30:00,22.09,22.15,22.04,22.12,40800.0,19.5639,19.617,19.5196,19.5904,40800.0
2005-07-06 10:35:00,22.11,22.11,22.06,22.09,64200.0,19.5816,19.5816,19.5373,19.5639,64200.0
2005-07-06 10:40:00,22.09,22.11,22.08,22.09,22200.0,19.5639,19.5816,19.555,19.5639,22200.0
2005-07-06 10:45:00,22.09,22.11,22.06,22.08,53000.0,19.5639,19.5816,19.5373,19.555,53000.0
2005-07-06 10:50:00,22.07,22.09,22.07,22.07,32600.0,19.5462,19.5639,19.5462,19.5462,32600.0
2005-07-06 10:55:00,22.07,22.07,22.05,22.05,38600.0,19.5462,19.5462,19.5285,19.5285,38600.0
2005-07-06 11:00:00,22.06,22.07,22.03,22.04,35000.0,19.5373,19.5462,19.5107,19.5196,35000.0
2005-07-06 11:05:00,22.04,22.08,22.03,22.07,53800.0,19.5196,19.555,19.5107,19.5462,53800.0
2005-07-06 11:10:00,22.08,22.1,22.08,22.1,67400.0,19.555,19.5727,19.555,19.5727,67400.0
2005-07-06 11:15:00,22.1,22.15,22.1,22.13,20400.0,19.5727,19.617,19.5727,19.5993,20400.0
2005-07-06 11:20:00,22.14,22.15,22.12,22.12,26400.0,19.6082,19.617,19.5904,19.5904,26400.0
2005-07-06 11:25:00,22.13,22.13,22.1,22.11,16200.0,19.5993,19.5993,19.5727,19.5816,16200.0
2005-07-06 11:30:00,22.11,22.11,22.1,22.11,66600.0,19.5816,19.5816,19.5727,19.5816,66600.0
2005-07-06 11:35:00,22.11,22.14,22.11,22.14,14400.0,19.5816,19.6082,19.5816,19.6082,14400.0
2005-07-06 11:40:00,22.14,22.14,22.09,22.1,30600.0,19.6082,19.6082,19.5639,19.5727,30600.0
2005-07-06 11:45:00,22.1,22.18,22.1,22.18,45800.0,19.5727,19.6436,19.5727,19.6436,45800.0
2005-07-06 11:50:00,22.18,22.24,22.18,22.23,18800.0,19.6436,19.6967,19.6436,19.6879,18800.0
2005-07-06 11:55:00,22.23,22.23,22.18,22.18,61200.0,19.6879,19.6879,19.6436,19.6436,61200.0
2005-07-06 12:00:00,22.18,22.2,22.17,22.2,48400.0,19.6436,19.6613,19.6347,19.6613,48400.0
2005-07-06 12:05:00,22.19,22.21,22.18,22.2,53600.0,19.6524,19.6702,19.6436,19.6613,53600.0
2005-07-06 12:10:00,22.2,22.21,22.19,22.2,73800.0,19.6613,19.6702,19.6524,19.6613,73800.0
2005-07-06 12:15:00,22.2,22.27,22.2,22.26,192000.0,19.6613,19.7233,19.6613,19.7144,192000.0
2005-07-06 12:20:00,22.26,22.31,22.26,22.27,41400.0,19.7144,19.7587,19.7144,19.7233,41400.0
2005-07-06 12:25:00,22.27,22.28,22.25,22.27,22800.0,19.7233,19.7322,19.7056,19.7233,22800.0
2005-07-06 12:30:00,22.27,22.32,22.26,22.31,48800.0,19.7233,19.7676,19.7144,19.7587,48800.0
2005-07-06 12:35:00,22.32,22.33,22.29,22.33,20200.0,19.7676,19.7764,19.741,19.7764,20200.0
2005-07-06 12:40:00,22.33,22.36,22.32,22.35,36600.0,19.7764,19.803,19.7676,19.7941,36600.0
2005-07-06 12:45:00,22.35,22.35,22.33,22.34,24800.0,19.7941,19.7941,19.7764,19.7853,24800.0
2005-07-06 12:50:00,22.34,22.36,22.33,22.33,57000.0,19.7853,19.803,19.7764,19.7764,57000.0
2005-07-06 12:55:00,22.34,22.35,22.32,22.32,38200.0,19.7853,19.7941,19.7676,19.7676,38200.0
2005-07-06 13:00:00,22.33,22.41,22.32,22.41,33200.0,19.7764,19.8473,19.7676,19.8473,33200.0
2005-07-06 13:05:00,22.41,22.44,22.41,22.43,71200.0,19.8473,19.8739,19.8473,19.865,71200.0
2005-07-06 13:10:00,22.43,22.47,22.41,22.45,29000.0,19.865,19.9004,19.8473,19.8827,29000.0
2005-07-06 13:15:00,22.46,22.51,22.45,22.48,123800.0,19.8916,19.9358,19.8827,19.9093,123800.0
2005-07-06 13:20:00,22.48,22.48,22.46,22.46,39600.0,19.9093,19.9093,19.8916,19.8916,39600.0
2005-07-06 13:25:00,22.46,22.48,22.44,22.46,36000.0,19.8916,19.9093,19.8739,19.8916,36000.0
2005-07-06 13:30:00,22.47,22.57,22.47,22.54,54600.0,19.9004,19.989,19.9004,19.9624,54600.0
2005-07-06 13:35:00,22.54,22.55,22.5,22.5,46000.0,19.9624,19.9713,19.927,19.927,46000.0
2005-07-06 13:40:00,22.52,22.56,22.51,22.54,51800.0,19.9447,19.9801,19.9358,19.9624,51800.0
2005-07-06 13:45:00,22.55,22.57,22.52,22.56,25800.0,19.9713,19.989,19.9447,19.9801,25800.0
2005-07-06 13:50:00,22.56,22.57,22.54,22.55,33400.0,19.9801,19.989,19.9624,19.9713,33400.0
2005-07-06 13:55:00,22.54,22.56,22.52,22.53,43200.0,19.9624,19.9801,19.9447,19.9536,43200.0
2005-07-06 14:00:00,22.53,22.53,22.5,22.5,35600.0,19.9536,19.9536,19.927,19.927,35600.0
2005-07-06 14:05:00,22.52,22.55,22.5,22.55,42400.0,19.9447,19.9713,19.927,19.9713,42400.0
2005-07-06 14:10:00,22.55,22.56,22.54,22.55,20600.0,19.9713,19.9801,19.9624,19.9713,20600.0
2005-07-06 14:15:00,22.55,22.57,22.5,22.56,70000.0,19.9713,19.989,19.927,19.9801,70000.0
2005-07-06 14:20:00,22.56,22.57,22.45,22.45,32400.0,19.9801,19.989,19.8827,19.8827,32400.0
2005-07-06 14:25:00,22.45,22.48,22.41,22.45,68400.0,19.8827,19.9093,19.8473,19.8827,68400.0
2005-07-06 14:30:00,22.45,22.45,22.29,22.39,149800.0,19.8827,19.8827,19.741,19.8296,149800.0
2005-07-06 14:35:00,22.39,22.43,22.39,22.42,29400.0,19.8296,19.865,19.8296,19.8561,29400.0
2005-07-06 14:40:00,22.42,22.43,22.4,22.42,32400.0,19.8561,19.865,19.8384,19.8561,32400.0
2005-07-06 14:45:00,22.42,22.46,22.42,22.46,119200.0,19.8561,19.8916,19.8561,19.8916,119200.0
2005-07-06 14:50:00,22.45,22.46,22.44,22.46,19800.0,19.8827,19.8916,19.8739,19.8916,19800.0
2005-07-06 14:55:00,22.46,22.46,22.44,22.45,64000.0,19.8916,19.8916,19.8739,19.8827,64000.0
2005-07-06 15:00:00,22.45,22.47,22.45,22.47,65600.0,19.8827,19.9004,19.8827,19.9004,65600.0
2005-07-06 15:05:00,22.47,22.5,22.46,22.5,31200.0,19.9004,19.927,19.8916,19.927,31200.0
2005-07-06 15:10:00,22.5,22.53,22.49,22.51,27800.0,19.927,19.9536,19.9181,19.9358,27800.0
2005-07-06 15:15:00,22.53,22.54,22.51,22.52,42800.0,19.9536,19.9624,19.9358,19.9447,42800.0
2005-07-06 15:20:00,22.52,22.53,22.52,22.52,52600.0,19.9447,19.9536,19.9447,19.9447,52600.0
2005-07-06 15:25:00,22.53,22.57,22.52,22.57,53000.0,19.9536,19.989,19.9447,19.989,53000.0
2005-07-06 15:30:00,22.57,22.59,22.54,22.56,110200.0,19.989,20.0067,19.9624,19.9801,110200.0
2005-07-06 15:35:00,22.56,22.57,22.55,22.56,44000.0,19.9801,19.989,19.9713,19.9801,44000.0
2005-07-06 15:40:00,22.56,22.57,22.55,22.56,70800.0,19.9801,19.989,19.9713,19.9801,70800.0
2005-07-06 15:45:00,22.56,22.58,22.56,22.58,56800.0,19.9801,19.9978,19.9801,19.9978,56800.0
2005-07-06 15:50:00,22.58,22.59,22.55,22.57,84600.0,19.9978,20.0067,19.9713,19.989,84600.0
2005-07-06 15:55:00,22.56,22.61,22.56,22.58,250200.0,19.9801,20.0244,19.9801,19.9978,250200.0
2005-07-07 09:30:00,22.43,22.54,22.4,22.5,92800.0,19.865,19.9624,19.8384,19.927,92800.0
2005-07-07 09:35:00,22.5,22.7,22.5,22.69,135000.0,19.927,20.1041,19.927,20.0953,135000.0
2005-07-07 09:40:00,22.68,22.73,22.65,22.68,141600.0,20.0864,20.1307,20.0598,20.0864,141600.0
2005-07-07 09:45:00,22.68,22.76,22.68,22.74,86800.0,20.0864,20.1573,20.0864,20.1395,86800.0
2005-07-07 09:50:00,22.74,22.79,22.73,22.77,82600.0,20.1395,20.1838,20.1307,20.1661,82600.0
2005-07-07 09:55:00,22.77,22.79,22.73,22.77,128600.0,20.1661,20.1838,20.1307,20.1661,128600.0
2005-07-07 10:00:00,22.77,22.95,22.75,22.95,219800.0,20.1661,20.3255,20.1484,20.3255,219800.0
2005-07-07 10:05:00,22.95,23.02,22.92,23.01,212200.0,20.3255,20.3875,20.299,20.3787,212200.0
2005-07-07 10:10:00,23.0,23.01,22.96,22.99,104800.0,20.3698,20.3787,20.3344,20.361,104800.0
2005-07-07 10:15:00,22.99,23.01,22.89,22.93,232800.0,20.361,20.3787,20.2724,20.3078,232800.0
2005-07-07 10:20:00,22.91,23.03,22.46,23.02,155400.0,20.2901,20.3964,19.8916,20.3875,155400.0
2005-07-07 10:25:00,23.02,23.02,22.95,22.95,61000.0,20.3875,20.3875,20.3255,20.3255,61000.0
2005-07-07 10:30:00,22.95,23.0,22.95,22.97,48400.0,20.3255,20.3698,20.3255,20.3432,48400.0
2005-07-07 10:35:00,22.99,23.03,22.97,22.98,88800.0,20.361,20.3964,20.3432,20.3521,88800.0
2005-07-07 10:40:00,22.97,23.0,22.96,22.96,66400.0,20.3432,20.3698,20.3344,20.3344,66400.0
2005-07-07 10:45:00,22.95,22.97,22.95,22.97,31400.0,20.3255,20.3432,20.3255,20.3432,31400.0
2005-07-07 10:50:00,22.95,22.97,22.91,22.95,54400.0,20.3255,20.3432,20.2901,20.3255,54400.0
2005-07-07 10:55:00,22.95,22.95,22.81,22.85,199400.0,20.3255,20.3255,20.2015,20.237,199400.0
2005-07-07 11:00:00,22.86,22.86,22.77,22.79,104800.0,20.2458,20.2458,20.1661,20.1838,104800.0
2005-07-07 11:05:00,22.8,22.82,22.77,22.8,107200.0,20.1927,20.2104,20.1661,20.1927,107200.0
2005-07-07 11:10:00,22.79,22.88,22.79,22.83,57800.0,20.1838,20.2635,20.1838,20.2193,57800.0
2005-07-07 11:15:00,22.83,22.83,22.79,22.79,27200.0,20.2193,20.2193,20.1838,20.1838,27200.0
2005-07-07 11:20:00,22.79,22.81,22.75,22.78,37200.0,20.1838,20.2015,20.1484,20.175,37200.0
2005-07-07 11:25:00,22.79,22.83,22.79,22.79,36000.0,20.1838,20.2193,20.1838,20.1838,36000.0
2005-07-07 11:30:00,22.79,22.81,22.75,22.81,42200.0,20.1838,20.2015,20.1484,20.2015,42200.0
2005-07-07 11:35:00,22.79,22.8,22.75,22.76,26200.0,20.1838,20.1927,20.1484,20.1573,26200.0
2005-07-07 11:40:00,22.77,22.8,22.75,22.79,26000.0,20.1661,20.1927,20.1484,20.1838,26000.0
2005-07-07 11:45:00,22.79,22.83,22.77,22.83,66800.0,20.1838,20.2193,20.1661,20.2193,66800.0
2005-07-07 11:50:00,22.82,22.85,22.78,22.85,30800.0,20.2104,20.237,20.175,20.237,30800.0
2005-07-07 11:55:00,22.85,22.96,22.85,22.96,40200.0,20.237,20.3344,20.237,20.3344,40200.0
2005-07-07 12:00:00,22.96,22.97,22.85,22.95,112800.0,20.3344,20.3432,20.237,20.3255,112800.0
2005-07-07 12:05:00,22.94,22.98,22.93,22.96,35800.0,20.3167,20.3521,20.3078,20.3344,35800.0
2005-07-07 12:10:00,22.96,23.03,22.95,23.0,72000.0,20.3344,20.3964,20.3255,20.3698,72000.0
2005-07-07 12:15:00,23.0,23.06,23.0,23.03,60600.0,20.3698,20.423,20.3698,20.3964,60600.0
2005-07-07 12:20:00,23.03,23.07,23.02,23.04,21200.0,20.3964,20.4318,20.3875,20.4052,21200.0
2005-07-07 12:25:00,23.03,23.04,23.02,23.02,17200.0,20.3964,20.4052,20.3875,20.3875,17200.0
2005-07-07 12:30:00,23.02,23.02,22.97,22.99,33600.0,20.3875,20.3875,20.3432,20.361,33600.0
2005-07-07 12:35:00,22.99,23.04,22.99,23.03,27600.0,20.361,20.4052,20.361,20.3964,27600.0
2005-07-07 12:40:00,23.03,23.04,22.99,23.0,40800.0,20.3964,20.4052,20.361,20.3698,40800.0
2005-07-07 12:45:00,22.99,23.02,22.99,23.0,5200.0,20.361,20.3875,20.361,20.3698,5200.0
2005-07-07 12:50:00,23.0,23.04,23.0,23.03,48400.0,20.3698,20.4052,20.3698,20.3964,48400.0
2005-07-07 12:55:00,23.02,23.05,23.01,23.04,57600.0,20.3875,20.4141,20.3787,20.4052,57600.0
2005-07-07 13:00:00,23.05,23.09,23.03,23.09,56600.0,20.4141,20.4495,20.3964,20.4495,56600.0
2005-07-07 13:05:00,23.09,23.13,23.08,23.13,80400.0,20.4495,20.4849,20.4407,20.4849,80400.0
2005-07-07 13:10:00,23.11,23.14,23.11,23.13,28000.0,20.4672,20.4938,20.4672,20.4849,28000.0
2005-07-07 13:15:00,23.13,23.13,23.11,23.11,57000.0,20.4849,20.4849,20.4672,20.4672,57000.0
2005-07-07 13:20:00,23.11,23.14,23.11,23.13,13000.0,20.4672,20.4938,20.4672,20.4849,13000.0
2005-07-07 13:25:00,23.13,23.13,23.08,23.11,34800.0,20.4849,20.4849,20.4407,20.4672,34800.0
2005-07-07 13:30:00,23.11,23.13,23.09,23.11,51800.0,20.4672,20.4849,20.4495,20.4672,51800.0
2005-07-07 13:35:00,23.11,23.15,23.11,23.14,33400.0,20.4672,20.5027,20.4672,20.4938,33400.0
2005-07-07 13:40:00,23.14,23.23,23.14,23.22,94000.0,20.4938,20.5735,20.4938,20.5647,94000.0
2005-07-07 13:45:00,23.21,23.25,23.18,23.23,57200.0,20.5558,20.5912,20.5292,20.5735,57200.0
2005-07-07 13:50:00,23.23,23.26,23.22,23.22,105000.0,20.5735,20.6001,20.5647,20.5647,105000.0
2005-07-07 13:55:00,23.23,23.27,23.22,23.23,64400.0,20.5735,20.6089,20.5647,20.5735,64400.0
2005-07-07 14:00:00,23.22,23.23,23.18,23.18,39400.0,20.5647,20.5735,20.5292,20.5292,39400.0
2005-07-07 14:05:00,23.18,23.19,23.15,23.17,30800.0,20.5292,20.5381,20.5027,20.5204,30800.0
2005-07-07 14:10:00,23.17,23.18,23.15,23.16,37800.0,20.5204,20.5292,20.5027,20.5115,37800.0
2005-07-07 14:15:00,23.15,23.2,23.15,23.18,51200.0,20.5027,20.5469,20.5027,20.5292,51200.0
2005-07-07 14:20:00,23.19,23.22,23.19,23.21,20800.0,20.5381,20.5647,20.5381,20.5558,20800.0
2005-07-07 14:25:00,23.2,23.21,23.18,23.18,6400.0,20.5469,20.5558,20.5292,20.5292,6400.0
2005-07-07 14:30:00,23.18,23.25,23.18,23.21,114200.0,20.5292,20.5912,20.5292,20.5558,114200.0
2005-07-07 14:35:00,23.2,23.21,23.16,23.19,45000.0,20.5469,20.5558,20.5115,20.5381,45000.0
2005-07-07 14:40:00,23.2,23.22,23.17,23.17,32200.0,20.5469,20.5647,20.5204,20.5204,32200.0
2005-07-07 14:45:00,23.17,23.22,23.17,23.22,31400.0,20.5204,20.5647,20.5204,20.5647,31400.0
2005-07-07 14:50:00,23.22,23.3,23.21,23.29,102000.0,20.5647,20.6355,20.5558,20.6267,102000.0
2005-07-07 14:55:00,23.29,23.29,23.26,23.29,55400.0,20.6267,20.6267,20.6001,20.6267,55400.0
2005-07-07 15:00:00,23.29,23.31,23.22,23.27,127800.0,20.6267,20.6444,20.5647,20.6089,127800.0
2005-07-07 15:05:00,23.27,23.3,23.25,23.26,66000.0,20.6089,20.6355,20.5912,20.6001,66000.0
2005-07-07 15:10:00,23.27,23.29,23.27,23.29,32800.0,20.6089,20.6267,20.6089,20.6267,32800.0
2005-07-07 15:15:00,23.29,23.32,23.25,23.31,44200.0,20.6267,20.6532,20.5912,20.6444,44200.0
2005-07-07 15:20:00,23.32,23.34,23.29,23.3,76200.0,20.6532,20.6709,20.6267,20.6355,76200.0
2005-07-07 15:25:00,23.29,23.29,23.27,23.29,31400.0,20.6267,20.6267,20.6089,20.6267,31400.0
2005-07-07 15:30:00,23.29,23.29,23.2,23.21,191400.0,20.6267,20.6267,20.5469,20.5558,191400.0
2005-07-07 15:35:00,23.22,23.23,23.2,23.23,45000.0,20.5647,20.5735,20.5469,20.5735,45000.0
2005-07-07 15:40:00,23.23,23.25,23.23,23.25,104000.0,20.5735,20.5912,20.5735,20.5912,104000.0
2005-07-07 15:45:00,23.25,23.39,23.25,23.38,198600.0,20.5912,20.7152,20.5912,20.7064,198600.0
2005-07-07 15:50:00,23.38,23.39,23.31,23.32,161800.0,20.7064,20.7152,20.6444,20.6532,161800.0
2005-07-07 15:55:00,23.32,23.33,23.25,23.27,166600.0,20.6532,20.6621,20.5912,20.6089,166600.0
2005-07-08 09:30:00,23.35,23.35,23.27,23.27,139800.0,20.6798,20.6798,20.6089,20.6089,139800.0
2005-07-08 09:35:00,23.27,23.29,23.25,23.28,81800.0,20.6089,20.6267,20.5912,20.6178,81800.0
2005-07-08 09:40:00,23.28,23.28,23.22,23.22,92200.0,20.6178,20.6178,20.5647,20.5647,92200.0
2005-07-08 09:45:00,23.23,23.29,23.23,23.28,105600.0,20.5735,20.6267,20.5735,20.6178,105600.0
2005-07-08 09:50:00,23.28,23.31,23.24,23.26,77200.0,20.6178,20.6444,20.5824,20.6001,77200.0
2005-07-08 09:55:00,23.28,23.28,23.23,23.23,106400.0,20.6178,20.6178,20.5735,20.5735,106400.0
2005-07-08 10:00:00,23.23,23.26,23.22,23.24,141000.0,20.5735,20.6001,20.5647,20.5824,141000.0
2005-07-08 10:05:00,23.23,23.24,23.21,23.24,31800.0,20.5735,20.5824,20.5558,20.5824,31800.0
2005-07-08 10:10:00,23.23,23.25,23.23,23.23,45800.0,20.5735,20.5912,20.5735,20.5735,45800.0
2005-07-08 10:15:00,23.23,23.25,23.2,23.23,99600.0,20.5735,20.5912,20.5469,20.5735,99600.0
2005-07-08 10:20:00,23.24,23.29,23.23,23.28,85000.0,20.5824,20.6267,20.5735,20.6178,85000.0
2005-07-08 10:25:00,23.28,23.32,23.25,23.29,94600.0,20.6178,20.6532,20.5912,20.6267,94600.0
2005-07-08 10:30:00,23.28,23.36,23.25,23.36,111400.0,20.6178,20.6886,20.5912,20.6886,111400.0
2005-07-08 10:35:00,23.36,23.42,23.36,23.41,73200.0,20.6886,20.7418,20.6886,20.7329,73200.0
2005-07-08 10:40:00,23.4,23.42,23.36,23.39,148600.0,20.7241,20.7418,20.6886,20.7152,148600.0
2005-07-08 10:45:00,23.39,23.47,23.38,23.45,103000.0,20.7152,20.7861,20.7064,20.7684,103000.0
2005-07-08 10:50:00,23.45,23.47,23.38,23.39,184400.0,20.7684,20.7861,20.7064,20.7152,184400.0
2005-07-08 10:55:00,23.39,23.41,23.36,23.39,109800.0,20.7152,20.7329,20.6886,20.7152,109800.0
2005-07-08 11:00:00,23.39,23.39,23.33,23.35,46200.0,20.7152,20.7152,20.6621,20.6798,46200.0
2005-07-08 11:05:00,23.35,23.36,23.33,23.34,93600.0,20.6798,20.6886,20.6621,20.6709,93600.0
2005-07-08 11:10:00,23.34,23.37,23.33,23.35,18800.0,20.6709,20.6975,20.6621,20.6798,18800.0
2005-07-08 11:15:00,23.34,23.35,23.34,23.34,54400.0,20.6709,20.6798,20.6709,20.6709,54400.0
2005-07-08 11:20:00,23.34,23.35,23.33,23.35,32600.0,20.6709,20.6798,20.6621,20.6798,32600.0
2005-07-08 11:25:00,23.35,23.35,23.33,23.33,16200.0,20.6798,20.6798,20.6621,20.6621,16200.0
2005-07-08 11:30:00,23.33,23.35,23.32,23.35,77800.0,20.6621,20.6798,20.6532,20.6798,77800.0
2005-07-08 11:35:00,23.34,23.36,23.28,23.28,36800.0,20.6709,20.6886,20.6178,20.6178,36800.0
2005-07-08 11:40:00,23.28,23.3,23.25,23.28,77600.0,20.6178,20.6355,20.5912,20.6178,77600.0
2005-07-08 11:45:00,23.29,23.32,23.29,23.3,25000.0,20.6267,20.6532,20.6267,20.6355,25000.0
2005-07-08 11:50:00,23.31,23.35,23.31,23.32,11400.0,20.6444,20.6798,20.6444,20.6532,11400.0
2005-07-08 11:55:00,23.31,23.34,23.3,23.34,14800.0,20.6444,20.6709,20.6355,20.6709,14800.0
2005-07-08 12:00:00,23.35,23.45,23.35,23.42,28400.0,20.6798,20.7684,20.6798,20.7418,28400.0
2005-07-08 12:05:00,23.42,23.43,23.42,23.43,25000.0,20.7418,20.7506,20.7418,20.7506,25000.0
2005-07-08 12:10:00,23.43,23.49,23.43,23.48,32600.0,20.7506,20.8038,20.7506,20.7949,32600.0
2005-07-08 12:15:00,23.46,23.47,23.43,23.47,20400.0,20.7772,20.7861,20.7506,20.7861,20400.0
2005-07-08 12:20:00,23.48,23.49,23.46,23.48,30400.0,20.7949,20.8038,20.7772,20.7949,30400.0
2005-07-08 12:25:00,23.49,23.51,23.48,23.5,94600.0,20.8038,20.8215,20.7949,20.8126,94600.0
2005-07-08 12:30:00,23.5,23.6,23.5,23.6,151200.0,20.8126,20.9012,20.8126,20.9012,151200.0
2005-07-08 12:35:00,23.6,23.6,23.55,23.55,81400.0,20.9012,20.9012,20.8569,20.8569,81400.0
2005-07-08 12:40:00,23.55,23.64,23.55,23.64,214000.0,20.8569,20.9366,20.8569,20.9366,214000.0
2005-07-08 12:45:00,23.63,23.73,23.62,23.71,157000.0,20.9278,21.0163,20.9189,20.9986,157000.0
2005-07-08 12:50:00,23.72,23.72,23.71,23.71,146600.0,21.0075,21.0075,20.9986,20.9986,146600.0
2005-07-08 12:55:00,23.71,23.73,23.69,23.72,67800.0,20.9986,21.0163,20.9809,21.0075,67800.0
2005-07-08 13:00:00,23.71,23.73,23.7,23.72,197200.0,20.9986,21.0163,20.9898,21.0075,197200.0
2005-07-08 13:05:00,23.71,23.72,23.71,23.72,26600.0,20.9986,21.0075,20.9986,21.0075,26600.0
2005-07-08 13:10:00,23.71,23.75,23.71,23.75,33400.0,20.9986,21.034,20.9986,21.034,33400.0
2005-07-08 13:15:00,23.75,23.75,23.73,23.73,23400.0,21.034,21.034,21.0163,21.0163,23400.0
2005-07-08 13:20:00,23.73,23.75,23.73,23.73,24200.0,21.0163,21.034,21.0163,21.0163,24200.0
2005-07-08 13:25:00,23.73,23.75,23.72,23.74,52200.0,21.0163,21.034,21.0075,21.0252,52200.0
2005-07-08 13:30:00,23.74,23.79,23.74,23.79,89800.0,21.0252,21.0695,21.0252,21.0695,89800.0
2005-07-08 13:35:00,23.78,23.79,23.75,23.76,57400.0,21.0606,21.0695,21.034,21.0429,57400.0
2005-07-08 13:40:00,23.75,23.76,23.75,23.76,24200.0,21.034,21.0429,21.034,21.0429,24200.0
2005-07-08 13:45:00,23.75,23.81,23.75,23.78,65400.0,21.034,21.0872,21.034,21.0606,65400.0
2005-07-08 13:50:00,23.79,23.8,23.79,23.79,28000.0,21.0695,21.0783,21.0695,21.0695,28000.0
2005-07-08 13:55:00,23.79,23.8,23.79,23.8,39000.0,21.0695,21.0783,21.0695,21.0783,39000.0
2005-07-08 14:00:00,23.8,23.83,23.79,23.83,48600.0,21.0783,21.1049,21.0695,21.1049,48600.0
2005-07-08 14:05:00,23.82,23.86,23.82,23.86,84400.0,21.096,21.1315,21.096,21.1315,84400.0
2005-07-08 14:10:00,23.86,23.92,23.86,23.89,83600.0,21.1315,21.1846,21.1315,21.158,83600.0
2005-07-08 14:15:00,23.91,23.94,23.9,23.93,45600.0,21.1758,21.2023,21.1669,21.1935,45600.0
2005-07-08 14:20:00,23.93,23.97,23.93,23.94,83800.0,21.1935,21.2289,21.1935,21.2023,83800.0
2005-07-08 14:25:00,23.95,24.03,23.94,24.02,262400.0,21.2112,21.282,21.2023,21.2732,262400.0
2005-07-08 14:30:00,24.03,24.09,24.01,24.06,235800.0,21.282,21.3352,21.2643,21.3086,235800.0
2005-07-08 14:35:00,24.06,24.1,24.05,24.05,80000.0,21.3086,21.344,21.2997,21.2997,80000.0
2005-07-08 14:40:00,24.05,24.1,24.02,24.06,106600.0,21.2997,21.344,21.2732,21.3086,106600.0
2005-07-08 14:45:00,24.05,24.08,24.03,24.03,99600.0,21.2997,21.3263,21.282,21.282,99600.0
2005-07-08 14:50:00,24.03,24.11,24.03,24.08,132600.0,21.282,21.3529,21.282,21.3263,132600.0
2005-07-08 14:55:00,24.09,24.11,24.03,24.08,112200.0,21.3352,21.3529,21.282,21.3263,112200.0
2005-07-08 15:00:00,24.09,24.09,24.05,24.06,67600.0,21.3352,21.3352,21.2997,21.3086,67600.0
2005-07-08 15:05:00,24.06,24.08,24.0,24.05,637600.0,21.3086,21.3263,21.2555,21.2997,637600.0
2005-07-08 15:10:00,24.05,24.06,24.02,24.02,116000.0,21.2997,21.3086,21.2732,21.2732,116000.0
2005-07-08 15:15:00,24.02,24.08,24.02,24.04,83200.0,21.2732,21.3263,21.2732,21.2909,83200.0
2005-07-08 15:20:00,24.04,24.08,24.04,24.06,68000.0,21.2909,21.3263,21.2909,21.3086,68000.0
2005-07-08 15:25:00,24.06,24.11,24.06,24.1,92000.0,21.3086,21.3529,21.3086,21.344,92000.0
2005-07-08 15:30:00,24.1,24.1,24.06,24.06,89800.0,21.344,21.344,21.3086,21.3086,89800.0
2005-07-08 15:35:00,24.06,24.06,24.0,24.02,90400.0,21.3086,21.3086,21.2555,21.2732,90400.0
2005-07-08 15:40:00,24.02,24.02,24.0,24.02,110000.0,21.2732,21.2732,21.2555,21.2732,110000.0
2005-07-08 15:45:00,24.02,24.02,23.98,23.99,106400.0,21.2732,21.2732,21.2377,21.2466,106400.0
2005-07-08 15:50:00,23.98,24.0,23.96,23.97,304600.0,21.2377,21.2555,21.22,21.2289,304600.0
2005-07-08 15:55:00,23.97,24.03,23.95,24.03,241600.0,21.2289,21.282,21.2112,21.282,241600.0
2005-07-11 09:30:00,23.88,23.97,23.88,23.92,261800.0,21.1492,21.2289,21.1492,21.1846,261800.0
2005-07-11 09:35:00,23.9,23.92,23.88,23.89,110800.0,21.1669,21.1846,21.1492,21.158,110800.0
2005-07-11 09:40:00,23.89,23.89,23.78,23.8,189800.0,21.158,21.158,21.0606,21.0783,189800.0
2005-07-11 09:45:00,23.79,23.8,23.72,23.75,80600.0,21.0695,21.0783,21.0075,21.034,80600.0
2005-07-11 09:50:00,23.75,23.8,23.75,23.75,62000.0,21.034,21.0783,21.034,21.034,62000.0
2005-07-11 09:55:00,23.77,23.77,23.68,23.68,124400.0,21.0518,21.0518,20.9721,20.9721,124400.0
2005-07-11 10:00:00,23.67,23.68,23.64,23.66,85600.0,20.9632,20.9721,20.9366,20.9543,85600.0
2005-07-11 10:05:00,23.67,23.68,23.65,23.66,37000.0,20.9632,20.9721,20.9455,20.9543,37000.0
2005-07-11 10:10:00,23.66,23.68,23.6,23.61,43400.0,20.9543,20.9721,20.9012,20.9101,43400.0
2005-07-11 10:15:00,23.6,23.65,23.6,23.64,27400.0,20.9012,20.9455,20.9012,20.9366,27400.0
2005-07-11 10:20:00,23.65,23.66,23.64,23.65,32400.0,20.9455,20.9543,20.9366,20.9455,32400.0
2005-07-11 10:25:00,23.65,23.68,23.65,23.68,40800.0,20.9455,20.9721,20.9455,20.9721,40800.0
2005-07-11 10:30:00,23.68,23.73,23.68,23.73,78000.0,20.9721,21.0163,20.9721,21.0163,78000.0
2005-07-11 10:35:00,23.72,23.73,23.7,23.72,48400.0,21.0075,21.0163,20.9898,21.0075,48400.0
2005-07-11 10:40:00,23.73,23.83,23.72,23.82,86400.0,21.0163,21.1049,21.0075,21.096,86400.0
2005-07-11 10:45:00,23.82,23.86,23.81,23.81,94000.0,21.096,21.1315,21.0872,21.0872,94000.0
2005-07-11 10:50:00,23.82,23.82,23.79,23.8,13200.0,21.096,21.096,21.0695,21.0783,13200.0
2005-07-11 10:55:00,23.79,23.82,23.79,23.81,11400.0,21.0695,21.096,21.0695,21.0872,11400.0
2005-07-11 11:00:00,23.82,23.85,23.81,23.82,41000.0,21.096,21.1226,21.0872,21.096,41000.0
2005-07-11 11:05:00,23.82,23.82,23.8,23.81,28200.0,21.096,21.096,21.0783,21.0872,28200.0
2005-07-11 11:10:00,23.8,23.83,23.79,23.83,19000.0,21.0783,21.1049,21.0695,21.1049,19000.0
2005-07-11 11:15:00,23.83,23.85,23.82,23.85,83600.0,21.1049,21.1226,21.096,21.1226,83600.0
2005-07-11 11:20:00,23.85,23.86,23.81,23.81,50000.0,21.1226,21.1315,21.0872,21.0872,50000.0
2005-07-11 11:25:00,23.8,23.82,23.8,23.81,20600.0,21.0783,21.096,21.0783,21.0872,20600.0
2005-07-11 11:30:00,23.81,23.81,23.78,23.8,79400.0,21.0872,21.0872,21.0606,21.0783,79400.0
2005-07-11 11:35:00,23.8,23.81,23.78,23.79,41200.0,21.0783,21.0872,21.0606,21.0695,41200.0
2005-07-11 11:40:00,23.79,23.8,23.79,23.79,24400.0,21.0695,21.0783,21.0695,21.0695,24400.0
2005-07-11 11:45:00,23.79,23.79,23.75,23.76,57800.0,21.0695,21.0695,21.034,21.0429,57800.0
2005-07-11 11:50:00,23.76,23.8,23.74,23.76,50400.0,21.0429,21.0783,21.0252,21.0429,50400.0
2005-07-11 11:55:00,23.77,23.78,23.76,23.78,27600.0,21.0518,21.0606,21.0429,21.0606,27600.0
2005-07-11 12:00:00,23.78,23.79,23.75,23.75,40800.0,21.0606,21.0695,21.034,21.034,40800.0
2005-07-11 12:05:00,23.75,23.75,23.71,23.71,58600.0,21.034,21.034,20.9986,20.9986,58600.0
2005-07-11 12:10:00,23.71,23.71,23.69,23.7,55600.0,20.9986,20.9986,20.9809,20.9898,55600.0
2005-07-11 12:15:00,23.7,23.7,23.65,23.65,32000.0,20.9898,20.9898,20.9455,20.9455,32000.0
2005-07-11 12:20:00,23.66,23.66,23.64,23.64,41000.0,20.9543,20.9543,20.9366,20.9366,41000.0
2005-07-11 12:25:00,23.65,23.66,23.63,23.64,35000.0,20.9455,20.9543,20.9278,20.9366,35000.0
2005-07-11 12:30:00,23.64,23.65,23.61,23.61,32400.0,20.9366,20.9455,20.9101,20.9101,32400.0
2005-07-11 12:35:00,23.62,23.63,23.61,23.62,49000.0,20.9189,20.9278,20.9101,20.9189,49000.0
2005-07-11 12:40:00,23.62,23.63,23.62,23.62,20600.0,20.9189,20.9278,20.9189,20.9189,20600.0
2005-07-11 12:45:00,23.62,23.66,23.62,23.65,62200.0,20.9189,20.9543,20.9189,20.9455,62200.0
2005-07-11 12:50:00,23.65,23.65,23.61,23.62,26200.0,20.9455,20.9455,20.9101,20.9189,26200.0
2005-07-11 12:55:00,23.62,23.64,23.6,23.6,60200.0,20.9189,20.9366,20.9012,20.9012,60200.0
2005-07-11 13:00:00,23.6,23.61,23.55,23.55,37800.0,20.9012,20.9101,20.8569,20.8569,37800.0
2005-07-11 13:05:00,23.56,23.59,23.53,23.58,36400.0,20.8658,20.8923,20.8392,20.8835,36400.0
2005-07-11 13:10:00,23.58,23.64,23.58,23.64,99200.0,20.8835,20.9366,20.8835,20.9366,99200.0
2005-07-11 13:15:00,23.63,23.68,23.63,23.68,66600.0,20.9278,20.9721,20.9278,20.9721,66600.0
2005-07-11 13:20:00,23.68,23.68,23.66,23.67,8200.0,20.9721,20.9721,20.9543,20.9632,8200.0
2005-07-11 13:25:00,23.66,23.68,23.66,23.66,14400.0,20.9543,20.9721,20.9543,20.9543,14400.0
2005-07-11 13:30:00,23.67,23.68,23.66,23.67,28400.0,20.9632,20.9721,20.9543,20.9632,28400.0
2005-07-11 13:35:00,23.67,23.68,23.67,23.67,10600.0,20.9632,20.9721,20.9632,20.9632,10600.0
2005-07-11 13:40:00,23.67,23.67,23.67,23.67,18800.0,20.9632,20.9632,20.9632,20.9632,18800.0
2005-07-11 13:45:00,23.67,23.67,23.61,23.61,41000.0,20.9632,20.9632,20.9101,20.9101,41000.0
2005-07-11 13:50:00,23.61,23.61,23.6,23.61,14200.0,20.9101,20.9101,20.9012,20.9101,14200.0
2005-07-11 13:55:00,23.61,23.61,23.6,23.61,19200.0,20.9101,20.9101,20.9012,20.9101,19200.0
2005-07-11 14:00:00,23.61,23.67,23.6,23.65,56000.0,20.9101,20.9632,20.9012,20.9455,56000.0
2005-07-11 14:05:00,23.65,23.69,23.65,23.68,29600.0,20.9455,20.9809,20.9455,20.9721,29600.0
2005-07-11 14:10:00,23.68,23.68,23.67,23.67,41000.0,20.9721,20.9721,20.9632,20.9632,41000.0
2005-07-11 14:15:00,23.66,23.68,23.66,23.67,32000.0,20.9543,20.9721,20.9543,20.9632,32000.0
2005-07-11 14:20:00,23.67,23.67,23.64,23.65,37000.0,20.9632,20.9632,20.9366,20.9455,37000.0
2005-07-11 14:25:00,23.64,23.64,23.61,23.64,34600.0,20.9366,20.9366,20.9101,20.9366,34600.0
2005-07-11 14:30:00,23.64,23.64,23.61,23.62,30400.0,20.9366,20.9366,20.9101,20.9189,30400.0
2005-07-11 14:35:00,23.62,23.66,23.62,23.66,22800.0,20.9189,20.9543,20.9189,20.9543,22800.0
2005-07-11 14:40:00,23.67,23.68,23.66,23.67,33200.0,20.9632,20.9721,20.9543,20.9632,33200.0
2005-07-11 14:45:00,23.68,23.68,23.63,23.67,68800.0,20.9721,20.9721,20.9278,20.9632,68800.0
2005-07-11 14:50:00,23.66,23.66,23.63,23.63,33800.0,20.9543,20.9543,20.9278,20.9278,33800.0
2005-07-11 14:55:00,23.64,23.65,23.63,23.65,40600.0,20.9366,20.9455,20.9278,20.9455,40600.0
2005-07-11 15:00:00,23.65,23.66,23.64,23.66,75000.0,20.9455,20.9543,20.9366,20.9543,75000.0
2005-07-11 15:05:00,23.66,23.67,23.65,23.66,42800.0,20.9543,20.9632,20.9455,20.9543,42800.0
2005-07-11 15:10:00,23.66,23.67,23.65,23.66,31400.0,20.9543,20.9632,20.9455,20.9543,31400.0
2005-07-11 15:15:00,23.66,23.67,23.62,23.63,49600.0,20.9543,20.9632,20.9189,20.9278,49600.0
2005-07-11 15:20:00,23.62,23.64,23.59,23.61,61000.0,20.9189,20.9366,20.8923,20.9101,61000.0
2005-07-11 15:25:00,23.6,23.63,23.6,23.63,38200.0,20.9012,20.9278,20.9012,20.9278,38200.0
2005-07-11 15:30:00,23.63,23.64,23.61,23.61,154000.0,20.9278,20.9366,20.9101,20.9101,154000.0
2005-07-11 15:35:00,23.62,23.66,23.61,23.66,72400.0,20.9189,20.9543,20.9101,20.9543,72400.0
2005-07-11 15:40:00,23.66,23.68,23.64,23.67,94400.0,20.9543,20.9721,20.9366,20.9632,94400.0
2005-07-11 15:45:00,23.67,23.68,23.64,23.66,66200.0,20.9632,20.9721,20.9366,20.9543,66200.0
2005-07-11 15:50:00,23.65,23.66,23.64,23.64,113400.0,20.9455,20.9543,20.9366,20.9366,113400.0
2005-07-11 15:55:00,23.64,23.68,23.61,23.68,249400.0,20.9366,20.9721,20.9101,20.9721,249400.0
2005-07-12 09:30:00,23.67,23.71,23.57,23.6,135200.0,20.9632,20.9986,20.8746,20.9012,135200.0
2005-07-12 09:35:00,23.58,23.61,23.55,23.61,36200.0,20.8835,20.9101,20.8569,20.9101,36200.0
2005-07-12 09:40:00,23.61,23.66,23.6,23.65,83000.0,20.9101,20.9543,20.9012,20.9455,83000.0
2005-07-12 09:45:00,23.66,23.68,23.64,23.64,59000.0,20.9543,20.9721,20.9366,20.9366,59000.0
2005-07-12 09:50:00,23.65,23.66,23.64,23.65,51200.0,20.9455,20.9543,20.9366,20.9455,51200.0
2005-07-12 09:55:00,23.65,23.68,23.64,23.66,32800.0,20.9455,20.9721,20.9366,20.9543,32800.0
2005-07-12 10:00:00,23.67,23.67,23.65,23.67,33000.0,20.9632,20.9632,20.9455,20.9632,33000.0
2005-07-12 10:05:00,23.67,23.68,23.65,23.66,26400.0,20.9632,20.9721,20.9455,20.9543,26400.0
2005-07-12 10:10:00,23.65,23.66,23.64,23.65,82200.0,20.9455,20.9543,20.9366,20.9455,82200.0
2005-07-12 10:15:00,23.65,23.68,23.64,23.66,87600.0,20.9455,20.9721,20.9366,20.9543,87600.0
2005-07-12 10:20:00,23.66,23.68,23.66,23.68,47800.0,20.9543,20.9721,20.9543,20.9721,47800.0
2005-07-12 10:25:00,23.67,23.68,23.65,23.67,33200.0,20.9632,20.9721,20.9455,20.9632,33200.0
2005-07-12 10:30:00,23.69,23.75,23.68,23.75,50200.0,20.9809,21.034,20.9721,21.034,50200.0
2005-07-12 10:35:00,23.75,23.75,23.73,23.74,61000.0,21.034,21.034,21.0163,21.0252,61000.0
2005-07-12 10:40:00,23.74,23.75,23.72,23.75,47800.0,21.0252,21.034,21.0075,21.034,47800.0
2005-07-12 10:45:00,23.76,23.76,23.73,23.75,67000.0,21.0429,21.0429,21.0163,21.034,67000.0
2005-07-12 10:50:00,23.76,23.78,23.75,23.77,81800.0,21.0429,21.0606,21.034,21.0518,81800.0
2005-07-12 10:55:00,23.78,23.8,23.78,23.8,51600.0,21.0606,21.0783,21.0606,21.0783,51600.0
2005-07-12 11:00:00,23.8,23.8,23.78,23.78,36400.0,21.0783,21.0783,21.0606,21.0606,36400.0
2005-07-12 11:05:00,23.78,23.79,23.77,23.78,66000.0,21.0606,21.0695,21.0518,21.0606,66000.0
2005-07-12 11:10:00,23.79,23.79,23.75,23.77,48200.0,21.0695,21.0695,21.034,21.0518,48200.0
2005-07-12 11:15:00,23.77,23.81,23.75,23.81,77000.0,21.0518,21.0872,21.034,21.0872,77000.0
2005-07-12 11:20:00,23.81,23.81,23.77,23.77,41200.0,21.0872,21.0872,21.0518,21.0518,41200.0
2005-07-12 11:25:00,23.77,23.79,23.77,23.79,73000.0,21.0518,21.0695,21.0518,21.0695,73000.0
2005-07-12 11:30:00,23.79,23.81,23.78,23.81,41000.0,21.0695,21.0872,21.0606,21.0872,41000.0
2005-07-12 11:35:00,23.81,23.81,23.77,23.77,74800.0,21.0872,21.0872,21.0518,21.0518,74800.0
2005-07-12 11:40:00,23.79,23.81,23.79,23.8,51800.0,21.0695,21.0872,21.0695,21.0783,51800.0
2005-07-12 11:45:00,23.8,23.81,23.77,23.78,38000.0,21.0783,21.0872,21.0518,21.0606,38000.0
2005-07-12 11:50:00,23.8,23.82,23.78,23.8,15600.0,21.0783,21.096,21.0606,21.0783,15600.0
2005-07-12 11:55:00,23.8,23.81,23.79,23.8,31600.0,21.0783,21.0872,21.0695,21.0783,31600.0
2005-07-12 12:00:00,23.79,23.8,23.78,23.8,53400.0,21.0695,21.0783,21.0606,21.0783,53400.0
2005-07-12 12:05:00,23.8,23.8,23.78,23.8,7400.0,21.0783,21.0783,21.0606,21.0783,7400.0
2005-07-12 12:10:00,23.79,23.82,23.79,23.82,38800.0,21.0695,21.096,21.0695,21.096,38800.0
2005-07-12 12:15:00,23.81,23.83,23.8,23.83,24400.0,21.0872,21.1049,21.0783,21.1049,24400.0
2005-07-12 12:20:00,23.83,23.84,23.8,23.84,27800.0,21.1049,21.1138,21.0783,21.1138,27800.0
2005-07-12 12:25:00,23.84,23.86,23.84,23.85,13000.0,21.1138,21.1315,21.1138,21.1226,13000.0
2005-07-12 12:30:00,23.85,23.88,23.85,23.87,14200.0,21.1226,21.1492,21.1226,21.1403,14200.0
2005-07-12 12:35:00,23.87,23.91,23.86,23.9,22600.0,21.1403,21.1758,21.1315,21.1669,22600.0
2005-07-12 12:40:00,23.91,23.92,23.85,23.88,50600.0,21.1758,21.1846,21.1226,21.1492,50600.0
2005-07-12 12:45:00,23.88,23.9,23.88,23.88,33200.0,21.1492,21.1669,21.1492,21.1492,33200.0
2005-07-12 12:50:00,23.89,23.91,23.89,23.9,32400.0,21.158,21.1758,21.158,21.1669,32400.0
2005-07-12 12:55:00,23.9,23.9,23.88,23.89,14800.0,21.1669,21.1669,21.1492,21.158,14800.0
2005-07-12 13:00:00,23.89,23.92,23.88,23.92,10600.0,21.158,21.1846,21.1492,21.1846,10600.0
2005-07-12 13:05:00,23.91,23.93,23.9,23.9,23800.0,21.1758,21.1935,21.1669,21.1669,23800.0
2005-07-12 13:10:00,23.9,23.93,23.9,23.92,18000.0,21.1669,21.1935,21.1669,21.1846,18000.0
2005-07-12 13:15:00,23.93,23.99,23.93,23.99,105000.0,21.1935,21.2466,21.1935,21.2466,105000.0
2005-07-12 13:20:00,23.99,23.99,23.98,23.99,13400.0,21.2466,21.2466,21.2377,21.2466,13400.0
2005-07-12 13:25:00,23.99,24.03,23.98,24.01,47400.0,21.2466,21.282,21.2377,21.2643,47400.0
2005-07-12 13:30:00,24.01,24.03,24.0,24.03,19800.0,21.2643,21.282,21.2555,21.282,19800.0
2005-07-12 13:35:00,24.03,24.05,24.02,24.03,33400.0,21.282,21.2997,21.2732,21.282,33400.0
2005-07-12 13:40:00,24.04,24.05,24.02,24.02,15800.0,21.2909,21.2997,21.2732,21.2732,15800.0
2005-07-12 13:45:00,24.02,24.03,24.02,24.03,13600.0,21.2732,21.282,21.2732,21.282,13600.0
2005-07-12 13:50:00,24.04,24.12,24.03,24.11,95400.0,21.2909,21.3617,21.282,21.3529,95400.0
2005-07-12 13:55:00,24.1,24.13,24.09,24.11,77800.0,21.344,21.3706,21.3352,21.3529,77800.0
2005-07-12 14:00:00,24.11,24.11,24.03,24.03,47800.0,21.3529,21.3529,21.282,21.282,47800.0
2005-07-12 14:05:00,24.03,24.03,24.0,24.0,46400.0,21.282,21.282,21.2555,21.2555,46400.0
2005-07-12 14:10:00,24.0,24.01,23.99,24.0,62800.0,21.2555,21.2643,21.2466,21.2555,62800.0
2005-07-12 14:15:00,24.0,24.08,24.0,24.07,51000.0,21.2555,21.3263,21.2555,21.3175,51000.0
2005-07-12 14:20:00,24.07,24.09,24.07,24.08,29600.0,21.3175,21.3352,21.3175,21.3263,29600.0
2005-07-12 14:25:00,24.08,24.1,24.08,24.1,34800.0,21.3263,21.344,21.3263,21.344,34800.0
2005-07-12 14:30:00,24.09,24.1,24.05,24.05,132200.0,21.3352,21.344,21.2997,21.2997,132200.0
2005-07-12 14:35:00,24.06,24.06,24.0,24.0,77600.0,21.3086,21.3086,21.2555,21.2555,77600.0
2005-07-12 14:40:00,24.0,24.06,24.0,24.03,198000.0,21.2555,21.3086,21.2555,21.282,198000.0
2005-07-12 14:45:00,24.03,24.05,24.02,24.02,77800.0,21.282,21.2997,21.2732,21.2732,77800.0
2005-07-12 14:50:00,24.02,24.1,24.02,24.06,44000.0,21.2732,21.344,21.2732,21.3086,44000.0
2005-07-12 14:55:00,24.05,24.08,24.05,24.07,33800.0,21.2997,21.3263,21.2997,21.3175,33800.0
2005-07-12 15:00:00,24.07,24.08,24.04,24.05,21600.0,21.3175,21.3263,21.2909,21.2997,21600.0
2005-07-12 15:05:00,24.05,24.09,24.05,24.08,28000.0,21.2997,21.3352,21.2997,21.3263,28000.0
2005-07-12 15:10:00,24.08,24.12,24.08,24.12,41800.0,21.3263,21.3617,21.3263,21.3617,41800.0
2005-07-12 15:15:00,24.11,24.13,24.11,24.11,25800.0,21.3529,21.3706,21.3529,21.3529,25800.0
2005-07-12 15:20:00,24.12,24.12,24.11,24.11,35400.0,21.3617,21.3617,21.3529,21.3529,35400.0
2005-07-12 15:25:00,24.11,24.11,24.08,24.11,122400.0,21.3529,21.3529,21.3263,21.3529,122400.0
2005-07-12 15:30:00,24.1,24.1,24.05,24.07,42400.0,21.344,21.344,21.2997,21.3175,42400.0
2005-07-12 15:35:00,24.07,24.08,24.0,24.02,77600.0,21.3175,21.3263,21.2555,21.2732,77600.0
2005-07-12 15:40:00,24.02,24.02,23.96,23.98,105200.0,21.2732,21.2732,21.22,21.2377,105200.0
2005-07-12 15:45:00,23.99,24.04,23.99,24.04,78600.0,21.2466,21.2909,21.2466,21.2909,78600.0
2005-07-12 15:50:00,24.03,24.03,24.0,24.01,98200.0,21.282,21.282,21.2555,21.2643,98200.0
2005-07-12 15:55:00,24.02,24.11,24.01,24.11,322200.0,21.2732,21.3529,21.2643,21.3529,322200.0
2005-07-13 09:30:00,24.04,24.13,23.88,23.96,91200.0,21.2909,21.3706,21.1492,21.22,91200.0
2005-07-13 09:35:00,23.97,24.1,23.97,24.04,46000.0,21.2289,21.344,21.2289,21.2909,46000.0
2005-07-13 09:40:00,24.05,24.22,24.05,24.19,85800.0,21.2997,21.4503,21.2997,21.4237,85800.0
2005-07-13 09:45:00,24.19,24.24,24.19,24.23,35800.0,21.4237,21.468,21.4237,21.4592,35800.0
2005-07-13 09:50:00,24.22,24.25,24.15,24.17,45000.0,21.4503,21.4769,21.3883,21.406,45000.0
2005-07-13 09:55:00,24.16,24.24,24.15,24.17,28600.0,21.3972,21.468,21.3883,21.406,28600.0
2005-07-13 10:00:00,24.17,24.17,24.13,24.15,22600.0,21.406,21.406,21.3706,21.3883,22600.0
2005-07-13 10:05:00,24.14,24.21,24.14,24.17,34400.0,21.3794,21.4414,21.3794,21.406,34400.0
2005-07-13 10:10:00,24.15,24.16,24.1,24.11,50200.0,21.3883,21.3972,21.344,21.3529,50200.0
2005-07-13 10:15:00,24.11,24.11,24.0,24.02,171600.0,21.3529,21.3529,21.2555,21.2732,171600.0
2005-07-13 10:20:00,24.03,24.08,24.02,24.07,87800.0,21.282,21.3263,21.2732,21.3175,87800.0
2005-07-13 10:25:00,24.08,24.11,24.05,24.08,33000.0,21.3263,21.3529,21.2997,21.3263,33000.0
2005-07-13 10:30:00,24.07,24.1,24.07,24.1,32000.0,21.3175,21.344,21.3175,21.344,32000.0
2005-07-13 10:35:00,24.1,24.13,24.06,24.06,34200.0,21.344,21.3706,21.3086,21.3086,34200.0
2005-07-13 10:40:00,24.07,24.11,24.06,24.07,107800.0,21.3175,21.3529,21.3086,21.3175,107800.0
2005-07-13 10:45:00,24.09,24.16,23.59,24.15,47400.0,21.3352,21.3972,20.8923,21.3883,47400.0
2005-07-13 10:50:00,24.15,24.15,24.1,24.11,35600.0,21.3883,21.3883,21.344,21.3529,35600.0
2005-07-13 10:55:00,24.1,24.11,24.09,24.11,61800.0,21.344,21.3529,21.3352,21.3529,61800.0
2005-07-13 11:00:00,24.1,24.15,24.09,24.12,55600.0,21.344,21.3883,21.3352,21.3617,55600.0
2005-07-13 11:05:00,24.12,24.12,24.08,24.09,27800.0,21.3617,21.3617,21.3263,21.3352,27800.0
2005-07-13 11:10:00,24.09,24.11,24.08,24.1,29400.0,21.3352,21.3529,21.3263,21.344,29400.0
2005-07-13 11:15:00,24.1,24.13,24.1,24.13,11200.0,21.344,21.3706,21.344,21.3706,11200.0
2005-07-13 11:20:00,24.13,24.14,24.11,24.14,36600.0,21.3706,21.3794,21.3529,21.3794,36600.0
2005-07-13 11:25:00,24.14,24.18,24.14,24.16,43200.0,21.3794,21.4149,21.3794,21.3972,43200.0
2005-07-13 11:30:00,24.15,24.16,24.09,24.09,29800.0,21.3883,21.3972,21.3352,21.3352,29800.0
2005-07-13 11:35:00,24.09,24.12,24.08,24.08,36000.0,21.3352,21.3617,21.3263,21.3263,36000.0
2005-07-13 11:40:00,24.1,24.1,24.08,24.1,12400.0,21.344,21.344,21.3263,21.344,12400.0
2005-07-13 11:45:00,24.09,24.1,24.09,24.1,6000.0,21.3352,21.344,21.3352,21.344,6000.0
2005-07-13 11:50:00,24.09,24.1,24.08,24.09,23400.0,21.3352,21.344,21.3263,21.3352,23400.0
2005-07-13 11:55:00,24.08,24.1,24.07,24.07,116200.0,21.3263,21.344,21.3175,21.3175,116200.0
2005-07-13 12:00:00,24.07,24.08,24.07,24.07,12400.0,21.3175,21.3263,21.3175,21.3175,12400.0
2005-07-13 12:05:00,24.06,24.06,24.03,24.04,30000.0,21.3086,21.3086,21.282,21.2909,30000.0
2005-07-13 12:10:00,24.03,24.06,24.03,24.06,12600.0,21.282,21.3086,21.282,21.3086,12600.0
2005-07-13 12:15:00,24.06,24.09,24.05,24.09,39600.0,21.3086,21.3352,21.2997,21.3352,39600.0
2005-07-13 12:20:00,24.09,24.1,24.07,24.07,40000.0,21.3352,21.344,21.3175,21.3175,40000.0
2005-07-13 12:25:00,24.08,24.08,24.07,24.08,7400.0,21.3263,21.3263,21.3175,21.3263,7400.0
2005-07-13 12:30:00,24.08,24.1,24.08,24.1,27000.0,21.3263,21.344,21.3263,21.344,27000.0
2005-07-13 12:35:00,24.1,24.1,24.08,24.09,12000.0,21.344,21.344,21.3263,21.3352,12000.0
2005-07-13 12:40:00,24.09,24.09,24.07,24.07,9800.0,21.3352,21.3352,21.3175,21.3175,9800.0
2005-07-13 12:45:00,24.07,24.08,24.06,24.07,13000.0,21.3175,21.3263,21.3086,21.3175,13000.0
2005-07-13 12:50:00,24.06,24.06,24.03,24.03,8800.0,21.3086,21.3086,21.282,21.282,8800.0
2005-07-13 12:55:00,24.04,24.05,24.04,24.04,2600.0,21.2909,21.2997,21.2909,21.2909,2600.0
2005-07-13 13:00:00,24.04,24.05,24.04,24.05,4200.0,21.2909,21.2997,21.2909,21.2997,4200.0
2005-07-13 13:05:00,24.05,24.05,24.05,24.05,8000.0,21.2997,21.2997,21.2997,21.2997,8000.0
2005-07-13 13:10:00,24.06,24.07,24.05,24.05,47000.0,21.3086,21.3175,21.2997,21.2997,47000.0
2005-07-13 13:15:00,24.06,24.1,24.05,24.09,109800.0,21.3086,21.344,21.2997,21.3352,109800.0
2005-07-13 13:20:00,24.09,24.11,24.09,24.11,33000.0,21.3352,21.3529,21.3352,21.3529,33000.0
2005-07-13 13:25:00,24.11,24.11,24.1,24.1,2600.0,21.3529,21.3529,21.344,21.344,2600.0
2005-07-13 13:30:00,24.1,24.1,24.1,24.1,6400.0,21.344,21.344,21.344,21.344,6400.0
2005-07-13 13:35:00,24.1,24.13,24.1,24.11,19200.0,21.344,21.3706,21.344,21.3529,19200.0
2005-07-13 13:40:00,24.11,24.13,24.1,24.12,4800.0,21.3529,21.3706,21.344,21.3617,4800.0
2005-07-13 13:45:00,24.13,24.13,24.1,24.11,6600.0,21.3706,21.3706,21.344,21.3529,6600.0
2005-07-13 13:50:00,24.11,24.11,24.09,24.1,7800.0,21.3529,21.3529,21.3352,21.344,7800.0
2005-07-13 13:55:00,24.1,24.12,24.1,24.11,39800.0,21.344,21.3617,21.344,21.3529,39800.0
2005-07-13 14:00:00,24.12,24.15,24.11,24.14,55600.0,21.3617,21.3883,21.3529,21.3794,55600.0
2005-07-13 14:05:00,24.13,24.14,24.13,24.14,9400.0,21.3706,21.3794,21.3706,21.3794,9400.0
2005-07-13 14:10:00,24.13,24.15,24.12,24.13,20200.0,21.3706,21.3883,21.3617,21.3706,20200.0
2005-07-13 14:15:00,24.14,24.15,24.13,24.15,19400.0,21.3794,21.3883,21.3706,21.3883,19400.0
2005-07-13 14:20:00,24.14,24.17,24.13,24.14,14600.0,21.3794,21.406,21.3706,21.3794,14600.0
2005-07-13 14:25:00,24.14,24.15,24.13,24.15,11200.0,21.3794,21.3883,21.3706,21.3883,11200.0
2005-07-13 14:30:00,24.16,24.17,24.15,24.17,9800.0,21.3972,21.406,21.3883,21.406,9800.0
2005-07-13 14:35:00,24.17,24.17,24.15,24.17,5200.0,21.406,21.406,21.3883,21.406,5200.0
2005-07-13 14:40:00,24.17,24.18,24.17,24.17,23200.0,21.406,21.4149,21.406,21.406,23200.0
2005-07-13 14:45:00,24.17,24.22,24.17,24.2,67800.0,21.406,21.4503,21.406,21.4326,67800.0
2005-07-13 14:50:00,24.2,24.22,24.2,24.2,43000.0,21.4326,21.4503,21.4326,21.4326,43000.0
2005-07-13 14:55:00,24.21,24.23,24.18,24.22,56400.0,21.4414,21.4592,21.4149,21.4503,56400.0
2005-07-13 15:00:00,24.22,24.23,24.19,24.22,46200.0,21.4503,21.4592,21.4237,21.4503,46200.0
2005-07-13 15:05:00,24.22,24.23,24.2,24.23,54200.0,21.4503,21.4592,21.4326,21.4592,54200.0
2005-07-13 15:10:00,24.23,24.25,24.21,24.25,63400.0,21.4592,21.4769,21.4414,21.4769,63400.0
2005-07-13 15:15:00,24.25,24.25,24.23,24.25,74800.0,21.4769,21.4769,21.4592,21.4769,74800.0
2005-07-13 15:20:00,24.25,24.25,24.24,24.24,25000.0,21.4769,21.4769,21.468,21.468,25000.0
2005-07-13 15:25:00,24.24,24.25,24.24,24.24,24800.0,21.468,21.4769,21.468,21.468,24800.0
2005-07-13 15:30:00,24.24,24.27,24.2,24.22,82200.0,21.468,21.4946,21.4326,21.4503,82200.0
2005-07-13 15:35:00,24.22,24.28,24.21,24.28,35800.0,21.4503,21.5034,21.4414,21.5034,35800.0
2005-07-13 15:40:00,24.28,24.29,24.25,24.28,55000.0,21.5034,21.5123,21.4769,21.5034,55000.0
2005-07-13 15:45:00,24.28,24.32,24.28,24.31,61600.0,21.5034,21.5389,21.5034,21.53,61600.0
2005-07-13 15:50:00,24.31,24.35,24.31,24.33,285000.0,21.53,21.5654,21.53,21.5477,285000.0
2005-07-13 15:55:00,24.33,24.35,24.32,24.34,202600.0,21.5477,21.5654,21.5389,21.5566,202600.0
2005-07-14 09:30:00,24.46,24.57,24.36,24.47,182800.0,21.6629,21.7603,21.5743,21.6717,182800.0
2005-07-14 09:35:00,24.45,24.5,24.4,24.5,74200.0,21.654,21.6983,21.6097,21.6983,74200.0
2005-07-14 09:40:00,24.49,24.49,24.43,24.47,61800.0,21.6894,21.6894,21.6363,21.6717,61800.0
2005-07-14 09:45:00,24.46,24.46,24.43,24.43,30000.0,21.6629,21.6629,21.6363,21.6363,30000.0
2005-07-14 09:50:00,24.43,24.44,24.39,24.41,108800.0,21.6363,21.6451,21.6009,21.6186,108800.0
2005-07-14 09:55:00,24.41,24.47,24.4,24.4,75000.0,21.6186,21.6717,21.6097,21.6097,75000.0
2005-07-14 10:00:00,24.4,24.5,24.4,24.46,83600.0,21.6097,21.6983,21.6097,21.6629,83600.0
2005-07-14 10:05:00,24.46,24.46,24.4,24.43,87200.0,21.6629,21.6629,21.6097,21.6363,87200.0
2005-07-14 10:10:00,24.42,24.45,24.4,24.45,24200.0,21.6274,21.654,21.6097,21.654,24200.0
2005-07-14 10:15:00,24.45,24.55,24.44,24.52,82600.0,21.654,21.7426,21.6451,21.716,82600.0
2005-07-14 10:20:00,24.53,24.59,24.5,24.58,41800.0,21.7248,21.778,21.6983,21.7691,41800.0
2005-07-14 10:25:00,24.57,24.61,24.57,24.58,37400.0,21.7603,21.7957,21.7603,21.7691,37400.0
2005-07-14 10:30:00,24.58,24.63,24.57,24.59,59400.0,21.7691,21.8134,21.7603,21.778,59400.0
2005-07-14 10:35:00,24.59,24.63,24.58,24.61,23600.0,21.778,21.8134,21.7691,21.7957,23600.0
2005-07-14 10:40:00,24.62,24.62,24.55,24.58,32600.0,21.8046,21.8046,21.7426,21.7691,32600.0
2005-07-14 10:45:00,24.57,24.58,24.53,24.53,73200.0,21.7603,21.7691,21.7248,21.7248,73200.0
2005-07-14 10:50:00,24.53,24.55,24.53,24.54,18200.0,21.7248,21.7426,21.7248,21.7337,18200.0
2005-07-14 10:55:00,24.54,24.55,24.5,24.54,44800.0,21.7337,21.7426,21.6983,21.7337,44800.0
2005-07-14 11:00:00,24.55,24.58,24.54,24.55,226000.0,21.7426,21.7691,21.7337,21.7426,226000.0
2005-07-14 11:05:00,24.54,24.54,24.46,24.46,55200.0,21.7337,21.7337,21.6629,21.6629,55200.0
2005-07-14 11:10:00,24.45,24.49,24.45,24.49,13000.0,21.654,21.6894,21.654,21.6894,13000.0
2005-07-14 11:15:00,24.48,24.48,24.43,24.43,34400.0,21.6806,21.6806,21.6363,21.6363,34400.0
2005-07-14 11:20:00,24.43,24.43,24.41,24.42,36400.0,21.6363,21.6363,21.6186,21.6274,36400.0
2005-07-14 11:25:00,24.41,24.43,24.4,24.4,46800.0,21.6186,21.6363,21.6097,21.6097,46800.0
2005-07-14 11:30:00,24.4,24.42,24.36,24.41,22600.0,21.6097,21.6274,21.5743,21.6186,22600.0
2005-07-14 11:35:00,24.39,24.46,24.39,24.46,28000.0,21.6009,21.6629,21.6009,21.6629,28000.0
2005-07-14 11:40:00,24.46,24.48,24.46,24.48,19600.0,21.6629,21.6806,21.6629,21.6806,19600.0
2005-07-14 11:45:00,24.48,24.54,24.48,24.48,34200.0,21.6806,21.7337,21.6806,21.6806,34200.0
2005-07-14 11:50:00,24.49,24.5,24.48,24.49,25600.0,21.6894,21.6983,21.6806,21.6894,25600.0
2005-07-14 11:55:00,24.49,24.49,24.4,24.43,61200.0,21.6894,21.6894,21.6097,21.6363,61200.0
2005-07-14 12:00:00,24.43,24.46,24.42,24.46,12600.0,21.6363,21.6629,21.6274,21.6629,12600.0
2005-07-14 12:05:00,24.46,24.48,24.45,24.45,33200.0,21.6629,21.6806,21.654,21.654,33200.0
2005-07-14 12:10:00,24.45,24.5,24.43,24.47,48600.0,21.654,21.6983,21.6363,21.6717,48600.0
2005-07-14 12:15:00,24.47,24.48,24.45,24.48,46200.0,21.6717,21.6806,21.654,21.6806,46200.0
2005-07-14 12:20:00,24.47,24.5,24.47,24.48,23800.0,21.6717,21.6983,21.6717,21.6806,23800.0
2005-07-14 12:25:00,24.48,24.48,24.45,24.45,26400.0,21.6806,21.6806,21.654,21.654,26400.0
2005-07-14 12:30:00,24.46,24.46,24.42,24.42,22000.0,21.6629,21.6629,21.6274,21.6274,22000.0
2005-07-14 12:35:00,24.42,24.43,24.42,24.42,9000.0,21.6274,21.6363,21.6274,21.6274,9000.0
2005-07-14 12:40:00,24.41,24.41,24.39,24.4,15800.0,21.6186,21.6186,21.6009,21.6097,15800.0
2005-07-14 12:45:00,24.4,24.4,24.39,24.4,6400.0,21.6097,21.6097,21.6009,21.6097,6400.0
2005-07-14 12:50:00,24.4,24.41,24.4,24.41,4400.0,21.6097,21.6186,21.6097,21.6186,4400.0
2005-07-14 12:55:00,24.41,24.41,24.39,24.41,10000.0,21.6186,21.6186,21.6009,21.6186,10000.0
2005-07-14 13:00:00,24.4,24.43,24.4,24.43,29000.0,21.6097,21.6363,21.6097,21.6363,29000.0
2005-07-14 13:05:00,24.41,24.43,24.39,24.39,43400.0,21.6186,21.6363,21.6009,21.6009,43400.0
2005-07-14 13:10:00,24.38,24.41,24.37,24.39,60200.0,21.592,21.6186,21.5831,21.6009,60200.0
2005-07-14 13:15:00,24.39,24.43,24.39,24.39,27600.0,21.6009,21.6363,21.6009,21.6009,27600.0
2005-07-14 13:20:00,24.41,24.41,24.38,24.4,26600.0,21.6186,21.6186,21.592,21.6097,26600.0
2005-07-14 13:25:00,24.4,24.4,24.38,24.4,17000.0,21.6097,21.6097,21.592,21.6097,17000.0
2005-07-14 13:30:00,24.38,24.4,24.38,24.38,11000.0,21.592,21.6097,21.592,21.592,11000.0
2005-07-14 13:35:00,24.38,24.4,24.38,24.38,6200.0,21.592,21.6097,21.592,21.592,6200.0
2005-07-14 13:40:00,24.38,24.38,24.35,24.35,45000.0,21.592,21.592,21.5654,21.5654,45000.0
2005-07-14 13:45:00,24.35,24.36,24.32,24.36,58800.0,21.5654,21.5743,21.5389,21.5743,58800.0
2005-07-14 13:50:00,24.36,24.4,24.36,24.38,13200.0,21.5743,21.6097,21.5743,21.592,13200.0
2005-07-14 13:55:00,24.38,24.38,24.31,24.36,32600.0,21.592,21.592,21.53,21.5743,32600.0
2005-07-14 14:00:00,24.36,24.38,24.36,24.36,14400.0,21.5743,21.592,21.5743,21.5743,14400.0
2005-07-14 14:05:00,24.36,24.4,24.36,24.38,16800.0,21.5743,21.6097,21.5743,21.592,16800.0
2005-07-14 14:10:00,24.38,24.39,24.36,24.37,24200.0,21.592,21.6009,21.5743,21.5831,24200.0
2005-07-14 14:15:00,24.36,24.43,24.36,24.36,23400.0,21.5743,21.6363,21.5743,21.5743,23400.0
2005-07-14 14:20:00,24.36,24.38,24.36,24.37,14800.0,21.5743,21.592,21.5743,21.5831,14800.0
2005-07-14 14:25:00,24.37,24.38,24.33,24.34,17400.0,21.5831,21.592,21.5477,21.5566,17400.0
2005-07-14 14:30:00,24.34,24.37,24.32,24.36,27000.0,21.5566,21.5831,21.5389,21.5743,27000.0
2005-07-14 14:35:00,24.38,24.42,24.36,24.39,28600.0,21.592,21.6274,21.5743,21.6009,28600.0
2005-07-14 14:40:00,24.39,24.41,24.39,24.4,19400.0,21.6009,21.6186,21.6009,21.6097,19400.0
2005-07-14 14:45:00,24.4,24.4,24.38,24.38,39000.0,21.6097,21.6097,21.592,21.592,39000.0
2005-07-14 14:50:00,24.38,24.41,24.35,24.38,74000.0,21.592,21.6186,21.5654,21.592,74000.0
2005-07-14 14:55:00,24.38,24.42,24.38,24.38,20800.0,21.592,21.6274,21.592,21.592,20800.0
2005-07-14 15:00:00,24.38,24.4,24.38,24.38,14400.0,21.592,21.6097,21.592,21.592,14400.0
2005-07-14 15:05:00,24.39,24.47,24.39,24.46,29400.0,21.6009,21.6717,21.6009,21.6629,29400.0
2005-07-14 15:10:00,24.45,24.45,24.42,24.42,17200.0,21.654,21.654,21.6274,21.6274,17200.0
2005-07-14 15:15:00,24.42,24.45,24.42,24.43,20400.0,21.6274,21.654,21.6274,21.6363,20400.0
2005-07-14 15:20:00,24.42,24.45,24.42,24.45,28000.0,21.6274,21.654,21.6274,21.654,28000.0
2005-07-14 15:25:00,24.44,24.48,24.44,24.47,23800.0,21.6451,21.6806,21.6451,21.6717,23800.0
2005-07-14 15:30:00,24.47,24.51,24.47,24.5,36600.0,21.6717,21.7071,21.6717,21.6983,36600.0
2005-07-14 15:35:00,24.5,24.51,24.47,24.48,23000.0,21.6983,21.7071,21.6717,21.6806,23000.0
2005-07-14 15:40:00,24.47,24.5,24.47,24.49,21000.0,21.6717,21.6983,21.6717,21.6894,21000.0
2005-07-14 15:45:00,24.49,24.52,24.49,24.5,27200.0,21.6894,21.716,21.6894,21.6983,27200.0
2005-07-14 15:50:00,24.51,24.53,24.49,24.51,52800.0,21.7071,21.7248,21.6894,21.7071,52800.0
2005-07-14 15:55:00,24.5,24.5,24.43,24.43,107800.0,21.6983,21.6983,21.6363,21.6363,107800.0
2005-07-15 09:30:00,24.64,24.67,24.49,24.63,758000.0,21.8223,21.8488,21.6894,21.8134,758000.0
2005-07-15 09:35:00,24.64,24.7,24.57,24.67,115600.0,21.8223,21.8754,21.7603,21.8488,115600.0
2005-07-15 09:40:00,24.67,24.68,24.65,24.65,38400.0,21.8488,21.8577,21.8311,21.8311,38400.0
2005-07-15 09:45:00,24.65,24.73,24.65,24.73,45400.0,21.8311,21.902,21.8311,21.902,45400.0
2005-07-15 09:50:00,24.73,24.79,24.7,24.72,190400.0,21.902,21.9551,21.8754,21.8931,190400.0
2005-07-15 09:55:00,24.71,24.73,24.67,24.68,55000.0,21.8843,21.902,21.8488,21.8577,55000.0
2005-07-15 10:00:00,24.68,24.68,24.63,24.66,86000.0,21.8577,21.8577,21.8134,21.84,86000.0
2005-07-15 10:05:00,24.65,24.67,24.62,24.66,32800.0,21.8311,21.8488,21.8046,21.84,32800.0
2005-07-15 10:10:00,24.64,24.67,24.61,24.65,23400.0,21.8223,21.8488,21.7957,21.8311,23400.0
2005-07-15 10:15:00,24.65,24.66,24.61,24.64,63000.0,21.8311,21.84,21.7957,21.8223,63000.0
2005-07-15 10:20:00,24.63,24.65,24.55,24.57,49600.0,21.8134,21.8311,21.7426,21.7603,49600.0
2005-07-15 10:25:00,24.58,24.61,24.58,24.6,43800.0,21.7691,21.7957,21.7691,21.7868,43800.0
2005-07-15 10:30:00,24.59,24.61,24.55,24.6,83200.0,21.778,21.7957,21.7426,21.7868,83200.0
2005-07-15 10:35:00,24.61,24.63,24.6,24.61,20000.0,21.7957,21.8134,21.7868,21.7957,20000.0
2005-07-15 10:40:00,24.61,24.61,24.56,24.56,22600.0,21.7957,21.7957,21.7514,21.7514,22600.0
2005-07-15 10:45:00,24.57,24.61,24.55,24.61,56600.0,21.7603,21.7957,21.7426,21.7957,56600.0
2005-07-15 10:50:00,24.6,24.62,24.59,24.6,42800.0,21.7868,21.8046,21.778,21.7868,42800.0
2005-07-15 10:55:00,24.61,24.61,24.58,24.6,48400.0,21.7957,21.7957,21.7691,21.7868,48400.0
2005-07-15 11:00:00,24.6,24.65,24.6,24.63,26800.0,21.7868,21.8311,21.7868,21.8134,26800.0
2005-07-15 11:05:00,24.61,24.61,24.6,24.6,14600.0,21.7957,21.7957,21.7868,21.7868,14600.0
2005-07-15 11:10:00,24.6,24.61,24.6,24.61,27600.0,21.7868,21.7957,21.7868,21.7957,27600.0
2005-07-15 11:15:00,24.6,24.63,24.6,24.63,19000.0,21.7868,21.8134,21.7868,21.8134,19000.0
2005-07-15 11:20:00,24.61,24.61,24.58,24.61,29000.0,21.7957,21.7957,21.7691,21.7957,29000.0
2005-07-15 11:25:00,24.61,24.63,24.59,24.61,16200.0,21.7957,21.8134,21.778,21.7957,16200.0
2005-07-15 11:30:00,24.62,24.65,24.61,24.63,38200.0,21.8046,21.8311,21.7957,21.8134,38200.0
2005-07-15 11:35:00,24.63,24.63,24.6,24.61,22200.0,21.8134,21.8134,21.7868,21.7957,22200.0
2005-07-15 11:40:00,24.61,24.63,24.61,24.63,15800.0,21.7957,21.8134,21.7957,21.8134,15800.0
2005-07-15 11:45:00,24.63,24.63,24.61,24.61,41200.0,21.8134,21.8134,21.7957,21.7957,41200.0
2005-07-15 11:50:00,24.61,24.61,24.54,24.56,50000.0,21.7957,21.7957,21.7337,21.7514,50000.0
2005-07-15 11:55:00,24.58,24.6,24.56,24.56,35800.0,21.7691,21.7868,21.7514,21.7514,35800.0
2005-07-15 12:00:00,24.56,24.57,24.52,24.52,52200.0,21.7514,21.7603,21.716,21.716,52200.0
2005-07-15 12:05:00,24.52,24.52,24.49,24.49,31800.0,21.716,21.716,21.6894,21.6894,31800.0
2005-07-15 12:10:00,24.5,24.5,24.43,24.43,78200.0,21.6983,21.6983,21.6363,21.6363,78200.0
2005-07-15 12:15:00,24.46,24.48,24.43,24.46,30200.0,21.6629,21.6806,21.6363,21.6629,30200.0
2005-07-15 12:20:00,24.46,24.5,24.46,24.48,32000.0,21.6629,21.6983,21.6629,21.6806,32000.0
2005-07-15 12:25:00,24.47,24.48,24.43,24.46,47200.0,21.6717,21.6806,21.6363,21.6629,47200.0
2005-07-15 12:30:00,24.46,24.48,24.46,24.47,51400.0,21.6629,21.6806,21.6629,21.6717,51400.0
2005-07-15 12:35:00,24.48,24.5,24.47,24.5,18800.0,21.6806,21.6983,21.6717,21.6983,18800.0
2005-07-15 12:40:00,24.5,24.5,24.48,24.49,14600.0,21.6983,21.6983,21.6806,21.6894,14600.0
2005-07-15 12:45:00,24.5,24.5,24.49,24.5,39800.0,21.6983,21.6983,21.6894,21.6983,39800.0
2005-07-15 12:50:00,24.5,24.5,24.47,24.48,24000.0,21.6983,21.6983,21.6717,21.6806,24000.0
2005-07-15 12:55:00,24.48,24.49,24.48,24.49,17400.0,21.6806,21.6894,21.6806,21.6894,17400.0
2005-07-15 13:00:00,24.49,24.5,24.49,24.5,16600.0,21.6894,21.6983,21.6894,21.6983,16600.0
2005-07-15 13:05:00,24.5,24.5,24.46,24.46,22600.0,21.6983,21.6983,21.6629,21.6629,22600.0
2005-07-15 13:10:00,24.46,24.5,24.46,24.5,17000.0,21.6629,21.6983,21.6629,21.6983,17000.0
2005-07-15 13:15:00,24.5,24.5,24.49,24.5,26000.0,21.6983,21.6983,21.6894,21.6983,26000.0
2005-07-15 13:20:00,24.5,24.51,24.5,24.51,21600.0,21.6983,21.7071,21.6983,21.7071,21600.0
2005-07-15 13:25:00,24.51,24.52,24.5,24.5,41200.0,21.7071,21.716,21.6983,21.6983,41200.0
2005-07-15 13:30:00,24.5,24.51,24.46,24.46,26400.0,21.6983,21.7071,21.6629,21.6629,26400.0
2005-07-15 13:35:00,24.46,24.49,24.46,24.48,16200.0,21.6629,21.6894,21.6629,21.6806,16200.0
2005-07-15 13:40:00,24.49,24.5,24.48,24.48,12800.0,21.6894,21.6983,21.6806,21.6806,12800.0
2005-07-15 13:45:00,24.49,24.5,24.48,24.5,10200.0,21.6894,21.6983,21.6806,21.6983,10200.0
2005-07-15 13:50:00,24.5,24.5,24.49,24.5,13400.0,21.6983,21.6983,21.6894,21.6983,13400.0
2005-07-15 13:55:00,24.5,24.5,24.46,24.46,28800.0,21.6983,21.6983,21.6629,21.6629,28800.0
2005-07-15 14:00:00,24.47,24.48,24.45,24.45,21800.0,21.6717,21.6806,21.654,21.654,21800.0
2005-07-15 14:05:00,24.46,24.47,24.45,24.47,11400.0,21.6629,21.6717,21.654,21.6717,11400.0
2005-07-15 14:10:00,24.46,24.47,24.45,24.46,9200.0,21.6629,21.6717,21.654,21.6629,9200.0
2005-07-15 14:15:00,24.46,24.48,24.46,24.48,14800.0,21.6629,21.6806,21.6629,21.6806,14800.0
2005-07-15 14:20:00,24.48,24.5,24.46,24.5,69600.0,21.6806,21.6983,21.6629,21.6983,69600.0
2005-07-15 14:25:00,24.5,24.5,24.5,24.5,10000.0,21.6983,21.6983,21.6983,21.6983,10000.0
2005-07-15 14:30:00,24.5,24.5,24.48,24.48,17400.0,21.6983,21.6983,21.6806,21.6806,17400.0
2005-07-15 14:35:00,24.48,24.5,24.47,24.5,79000.0,21.6806,21.6983,21.6717,21.6983,79000.0
2005-07-15 14:40:00,24.5,24.55,24.5,24.52,41400.0,21.6983,21.7426,21.6983,21.716,41400.0
2005-07-15 14:45:00,24.53,24.56,24.52,24.55,32800.0,21.7248,21.7514,21.716,21.7426,32800.0
2005-07-15 14:50:00,24.55,24.56,24.55,24.55,27000.0,21.7426,21.7514,21.7426,21.7426,27000.0
2005-07-15 14:55:00,24.55,24.58,24.55,24.57,27600.0,21.7426,21.7691,21.7426,21.7603,27600.0
2005-07-15 15:00:00,24.57,24.57,24.54,24.54,16600.0,21.7603,21.7603,21.7337,21.7337,16600.0
2005-07-15 15:05:00,24.55,24.55,24.53,24.55,26200.0,21.7426,21.7426,21.7248,21.7426,26200.0
2005-07-15 15:10:00,24.55,24.55,24.52,24.52,14000.0,21.7426,21.7426,21.716,21.716,14000.0
2005-07-15 15:15:00,24.52,24.52,24.5,24.51,152000.0,21.716,21.716,21.6983,21.7071,152000.0
2005-07-15 15:20:00,24.51,24.55,24.51,24.52,90000.0,21.7071,21.7426,21.7071,21.716,90000.0
2005-07-15 15:25:00,24.52,24.53,24.51,24.51,77400.0,21.716,21.7248,21.7071,21.7071,77400.0
2005-07-15 15:30:00,24.5,24.51,24.5,24.51,51400.0,21.6983,21.7071,21.6983,21.7071,51400.0
2005-07-15 15:35:00,24.51,24.51,24.49,24.5,103800.0,21.7071,21.7071,21.6894,21.6983,103800.0
2005-07-15 15:40:00,24.5,24.51,24.5,24.5,31600.0,21.6983,21.7071,21.6983,21.6983,31600.0
2005-07-15 15:45:00,24.5,24.5,24.47,24.49,44200.0,21.6983,21.6983,21.6717,21.6894,44200.0
2005-07-15 15:50:00,24.49,24.5,24.49,24.5,77000.0,21.6894,21.6983,21.6894,21.6983,77000.0
2005-07-15 15:55:00,24.5,24.5,24.48,24.48,147400.0,21.6983,21.6983,21.6806,21.6806,147400.0
2005-07-18 09:30:00,24.43,24.45,24.38,24.43,58200.0,21.6363,21.654,21.592,21.6363,58200.0
2005-07-18 09:35:00,24.45,24.48,24.43,24.47,19600.0,21.654,21.6806,21.6363,21.6717,19600.0
2005-07-18 09:40:00,24.47,24.47,24.43,24.46,22200.0,21.6717,21.6717,21.6363,21.6629,22200.0
2005-07-18 09:45:00,24.46,24.5,24.46,24.46,94400.0,21.6629,21.6983,21.6629,21.6629,94400.0
2005-07-18 09:50:00,24.47,24.54,24.45,24.5,37200.0,21.6717,21.7337,21.654,21.6983,37200.0
2005-07-18 09:55:00,24.5,24.53,24.5,24.52,21400.0,21.6983,21.7248,21.6983,21.716,21400.0
2005-07-18 10:00:00,24.52,24.52,24.45,24.52,31000.0,21.716,21.716,21.654,21.716,31000.0
2005-07-18 10:05:00,24.53,24.55,24.52,24.55,49600.0,21.7248,21.7426,21.716,21.7426,49600.0
2005-07-18 10:10:00,24.57,24.62,24.55,24.6,59600.0,21.7603,21.8046,21.7426,21.7868,59600.0
2005-07-18 10:15:00,24.58,24.6,24.57,24.58,45800.0,21.7691,21.7868,21.7603,21.7691,45800.0
2005-07-18 10:20:00,24.58,24.63,24.58,24.58,13200.0,21.7691,21.8134,21.7691,21.7691,13200.0
2005-07-18 10:25:00,24.59,24.6,24.57,24.6,34000.0,21.778,21.7868,21.7603,21.7868,34000.0
2005-07-18 10:30:00,24.6,24.6,24.58,24.59,25200.0,21.7868,21.7868,21.7691,21.778,25200.0
2005-07-18 10:35:00,24.59,24.59,24.56,24.56,16200.0,21.778,21.778,21.7514,21.7514,16200.0
2005-07-18 10:40:00,24.56,24.58,24.55,24.55,13200.0,21.7514,21.7691,21.7426,21.7426,13200.0
2005-07-18 10:45:00,24.55,24.55,24.5,24.52,96800.0,21.7426,21.7426,21.6983,21.716,96800.0
2005-07-18 10:50:00,24.53,24.53,24.49,24.5,51200.0,21.7248,21.7248,21.6894,21.6983,51200.0
2005-07-18 10:55:00,24.49,24.5,24.48,24.49,44000.0,21.6894,21.6983,21.6806,21.6894,44000.0
2005-07-18 11:00:00,24.49,24.54,24.48,24.53,153200.0,21.6894,21.7337,21.6806,21.7248,153200.0
2005-07-18 11:05:00,24.53,24.53,24.48,24.5,25200.0,21.7248,21.7248,21.6806,21.6983,25200.0
2005-07-18 11:10:00,24.49,24.5,24.49,24.49,32800.0,21.6894,21.6983,21.6894,21.6894,32800.0
2005-07-18 11:15:00,24.49,24.5,24.49,24.5,33600.0,21.6894,21.6983,21.6894,21.6983,33600.0
2005-07-18 11:20:00,24.49,24.5,24.49,24.5,36800.0,21.6894,21.6983,21.6894,21.6983,36800.0
2005-07-18 11:25:00,24.5,24.5,24.49,24.49,42800.0,21.6983,21.6983,21.6894,21.6894,42800.0
2005-07-18 11:30:00,24.49,24.5,24.49,24.49,15000.0,21.6894,21.6983,21.6894,21.6894,15000.0
2005-07-18 11:35:00,24.49,24.5,24.49,24.5,12600.0,21.6894,21.6983,21.6894,21.6983,12600.0
2005-07-18 11:40:00,24.5,24.5,24.49,24.49,6800.0,21.6983,21.6983,21.6894,21.6894,6800.0
2005-07-18 11:45:00,24.49,24.5,24.49,24.49,4200.0,21.6894,21.6983,21.6894,21.6894,4200.0
2005-07-18 11:50:00,24.49,24.49,24.48,24.48,25600.0,21.6894,21.6894,21.6806,21.6806,25600.0
2005-07-18 11:55:00,24.48,24.49,24.48,24.49,7200.0,21.6806,21.6894,21.6806,21.6894,7200.0
2005-07-18 12:00:00,24.49,24.49,24.48,24.49,8000.0,21.6894,21.6894,21.6806,21.6894,8000.0
2005-07-18 12:05:00,24.49,24.49,24.48,24.48,5200.0,21.6894,21.6894,21.6806,21.6806,5200.0
2005-07-18 12:10:00,24.48,24.49,24.48,24.48,8600.0,21.6806,21.6894,21.6806,21.6806,8600.0
2005-07-18 12:15:00,24.48,24.5,24.48,24.48,11600.0,21.6806,21.6983,21.6806,21.6806,11600.0
2005-07-18 12:20:00,24.48,24.5,24.48,24.49,18200.0,21.6806,21.6983,21.6806,21.6894,18200.0
2005-07-18 12:25:00,24.49,24.5,24.47,24.49,27800.0,21.6894,21.6983,21.6717,21.6894,27800.0
2005-07-18 12:30:00,24.49,24.5,24.49,24.49,13200.0,21.6894,21.6983,21.6894,21.6894,13200.0
2005-07-18 12:35:00,24.49,24.5,24.48,24.49,67000.0,21.6894,21.6983,21.6806,21.6894,67000.0
2005-07-18 12:40:00,24.49,24.49,24.47,24.47,14200.0,21.6894,21.6894,21.6717,21.6717,14200.0
2005-07-18 12:45:00,24.48,24.5,24.46,24.5,48400.0,21.6806,21.6983,21.6629,21.6983,48400.0
2005-07-18 12:50:00,24.49,24.49,24.48,24.48,16600.0,21.6894,21.6894,21.6806,21.6806,16600.0
2005-07-18 12:55:00,24.48,24.48,24.48,24.48,11600.0,21.6806,21.6806,21.6806,21.6806,11600.0
2005-07-18 13:00:00,24.48,24.48,24.48,24.48,7400.0,21.6806,21.6806,21.6806,21.6806,7400.0
2005-07-18 13:05:00,24.48,24.49,24.48,24.48,24200.0,21.6806,21.6894,21.6806,21.6806,24200.0
2005-07-18 13:10:00,24.49,24.5,24.48,24.48,68000.0,21.6894,21.6983,21.6806,21.6806,68000.0
2005-07-18 13:15:00,24.48,24.5,24.48,24.49,37800.0,21.6806,21.6983,21.6806,21.6894,37800.0
2005-07-18 13:20:00,24.49,24.5,24.49,24.49,35600.0,21.6894,21.6983,21.6894,21.6894,35600.0
2005-07-18 13:25:00,24.49,24.49,24.48,24.49,17400.0,21.6894,21.6894,21.6806,21.6894,17400.0
2005-07-18 13:30:00,24.48,24.49,24.48,24.49,5400.0,21.6806,21.6894,21.6806,21.6894,5400.0
2005-07-18 13:35:00,24.49,24.5,24.49,24.5,18400.0,21.6894,21.6983,21.6894,21.6983,18400.0
2005-07-18 13:40:00,24.5,24.51,24.49,24.49,49200.0,21.6983,21.7071,21.6894,21.6894,49200.0
2005-07-18 13:45:00,24.49,24.49,24.48,24.48,14400.0,21.6894,21.6894,21.6806,21.6806,14400.0
2005-07-18 13:50:00,24.48,24.5,24.48,24.49,14600.0,21.6806,21.6983,21.6806,21.6894,14600.0
2005-07-18 13:55:00,24.49,24.5,24.49,24.49,2000.0,21.6894,21.6983,21.6894,21.6894,2000.0
2005-07-18 14:00:00,24.49,24.49,24.49,24.49,3800.0,21.6894,21.6894,21.6894,21.6894,3800.0
2005-07-18 14:05:00,24.49,24.49,24.48,24.48,15600.0,21.6894,21.6894,21.6806,21.6806,15600.0
2005-07-18 14:10:00,24.49,24.5,24.48,24.48,26800.0,21.6894,21.6983,21.6806,21.6806,26800.0
2005-07-18 14:15:00,24.48,24.6,24.48,24.53,163000.0,21.6806,21.7868,21.6806,21.7248,163000.0
2005-07-18 14:20:00,24.54,24.54,24.53,24.54,2400.0,21.7337,21.7337,21.7248,21.7337,2400.0
2005-07-18 14:25:00,24.53,24.54,24.53,24.53,19800.0,21.7248,21.7337,21.7248,21.7248,19800.0
2005-07-18 14:30:00,24.53,24.54,24.53,24.54,15000.0,21.7248,21.7337,21.7248,21.7337,15000.0
2005-07-18 14:35:00,24.54,24.54,24.54,24.54,17800.0,21.7337,21.7337,21.7337,21.7337,17800.0
2005-07-18 14:40:00,24.54,24.55,24.54,24.55,17800.0,21.7337,21.7426,21.7337,21.7426,17800.0
2005-07-18 14:45:00,24.55,24.55,24.53,24.54,17600.0,21.7426,21.7426,21.7248,21.7337,17600.0
2005-07-18 14:50:00,24.53,24.53,24.51,24.51,15800.0,21.7248,21.7248,21.7071,21.7071,15800.0
2005-07-18 14:55:00,24.52,24.52,24.51,24.52,23400.0,21.716,21.716,21.7071,21.716,23400.0
2005-07-18 15:00:00,24.52,24.52,24.49,24.49,74200.0,21.716,21.716,21.6894,21.6894,74200.0
2005-07-18 15:05:00,24.49,24.51,24.49,24.5,51200.0,21.6894,21.7071,21.6894,21.6983,51200.0
2005-07-18 15:10:00,24.5,24.5,24.49,24.5,90200.0,21.6983,21.6983,21.6894,21.6983,90200.0
2005-07-18 15:15:00,24.5,24.51,24.5,24.5,24000.0,21.6983,21.7071,21.6983,21.6983,24000.0
2005-07-18 15:20:00,24.5,24.5,24.5,24.5,14200.0,21.6983,21.6983,21.6983,21.6983,14200.0
2005-07-18 15:25:00,24.5,24.5,24.5,24.5,9400.0,21.6983,21.6983,21.6983,21.6983,9400.0
2005-07-18 15:30:00,24.5,24.5,24.48,24.5,52600.0,21.6983,21.6983,21.6806,21.6983,52600.0
2005-07-18 15:35:00,24.5,24.5,24.48,24.5,64600.0,21.6983,21.6983,21.6806,21.6983,64600.0
2005-07-18 15:40:00,24.5,24.5,24.48,24.49,22400.0,21.6983,21.6983,21.6806,21.6894,22400.0
2005-07-18 15:45:00,24.48,24.5,24.48,24.48,60400.0,21.6806,21.6983,21.6806,21.6806,60400.0
2005-07-18 15:50:00,24.48,24.49,24.48,24.49,38800.0,21.6806,21.6894,21.6806,21.6894,38800.0
2005-07-18 15:55:00,24.48,24.49,24.45,24.46,82400.0,21.6806,21.6894,21.654,21.6629,82400.0
2005-07-19 09:30:00,24.48,24.49,24.42,24.42,110400.0,21.6806,21.6894,21.6274,21.6274,110400.0
2005-07-19 09:35:00,24.41,24.43,24.38,24.38,51000.0,21.6186,21.6363,21.592,21.592,51000.0
2005-07-19 09:40:00,24.39,24.42,24.38,24.4,25200.0,21.6009,21.6274,21.592,21.6097,25200.0
2005-07-19 09:45:00,24.4,24.41,24.4,24.41,37800.0,21.6097,21.6186,21.6097,21.6186,37800.0
2005-07-19 09:50:00,24.41,24.41,24.36,24.36,75600.0,21.6186,21.6186,21.5743,21.5743,75600.0
2005-07-19 09:55:00,24.36,24.36,24.31,24.31,82200.0,21.5743,21.5743,21.53,21.53,82200.0
2005-07-19 10:00:00,24.3,24.3,24.16,24.23,125000.0,21.5212,21.5212,21.3972,21.4592,125000.0
2005-07-19 10:05:00,24.22,24.33,24.21,24.24,183600.0,21.4503,21.5477,21.4414,21.468,183600.0
2005-07-19 10:10:00,24.23,24.27,24.2,24.26,34600.0,21.4592,21.4946,21.4326,21.4857,34600.0
2005-07-19 10:15:00,24.28,24.31,24.26,24.26,15000.0,21.5034,21.53,21.4857,21.4857,15000.0
2005-07-19 10:20:00,24.27,24.29,24.25,24.28,14000.0,21.4946,21.5123,21.4769,21.5034,14000.0
2005-07-19 10:25:00,24.28,24.36,24.28,24.34,24000.0,21.5034,21.5743,21.5034,21.5566,24000.0
2005-07-19 10:30:00,24.34,24.34,24.31,24.33,25600.0,21.5566,21.5566,21.53,21.5477,25600.0
2005-07-19 10:35:00,24.33,24.36,24.32,24.36,10200.0,21.5477,21.5743,21.5389,21.5743,10200.0
2005-07-19 10:40:00,24.36,24.4,24.35,24.39,36600.0,21.5743,21.6097,21.5654,21.6009,36600.0
2005-07-19 10:45:00,24.39,24.39,24.37,24.37,7600.0,21.6009,21.6009,21.5831,21.5831,7600.0
2005-07-19 10:50:00,24.38,24.38,24.34,24.34,9000.0,21.592,21.592,21.5566,21.5566,9000.0
2005-07-19 10:55:00,24.34,24.35,24.34,24.35,8800.0,21.5566,21.5654,21.5566,21.5654,8800.0
2005-07-19 11:00:00,24.35,24.36,24.34,24.34,10000.0,21.5654,21.5743,21.5566,21.5566,10000.0
2005-07-19 11:05:00,24.34,24.35,24.32,24.32,27600.0,21.5566,21.5654,21.5389,21.5389,27600.0
2005-07-19 11:10:00,24.32,24.32,24.27,24.31,31000.0,21.5389,21.5389,21.4946,21.53,31000.0
2005-07-19 11:15:00,24.29,24.29,24.25,24.25,9400.0,21.5123,21.5123,21.4769,21.4769,9400.0
2005-07-19 11:20:00,24.25,24.29,24.25,24.29,17000.0,21.4769,21.5123,21.4769,21.5123,17000.0
2005-07-19 11:25:00,24.28,24.31,24.28,24.31,7000.0,21.5034,21.53,21.5034,21.53,7000.0
2005-07-19 11:30:00,24.31,24.32,24.31,24.31,7000.0,21.53,21.5389,21.53,21.53,7000.0
2005-07-19 11:35:00,24.31,24.34,24.31,24.34,22400.0,21.53,21.5566,21.53,21.5566,22400.0
2005-07-19 11:40:00,24.33,24.33,24.27,24.29,39200.0,21.5477,21.5477,21.4946,21.5123,39200.0
2005-07-19 11:45:00,24.29,24.33,24.29,24.33,10600.0,21.5123,21.5477,21.5123,21.5477,10600.0
2005-07-19 11:50:00,24.33,24.34,24.32,24.34,19000.0,21.5477,21.5566,21.5389,21.5566,19000.0
2005-07-19 11:55:00,24.35,24.36,24.34,24.36,26400.0,21.5654,21.5743,21.5566,21.5743,26400.0
2005-07-19 12:00:00,24.36,24.38,24.32,24.32,20800.0,21.5743,21.592,21.5389,21.5389,20800.0
2005-07-19 12:05:00,24.32,24.33,24.3,24.31,15800.0,21.5389,21.5477,21.5212,21.53,15800.0
2005-07-19 12:10:00,24.3,24.33,24.3,24.32,17600.0,21.5212,21.5477,21.5212,21.5389,17600.0
2005-07-19 12:15:00,24.32,24.35,24.3,24.3,29400.0,21.5389,21.5654,21.5212,21.5212,29400.0
2005-07-19 12:20:00,24.3,24.34,24.3,24.3,24000.0,21.5212,21.5566,21.5212,21.5212,24000.0
2005-07-19 12:25:00,24.3,24.31,24.3,24.3,9000.0,21.5212,21.53,21.5212,21.5212,9000.0
2005-07-19 12:30:00,24.3,24.3,24.28,24.28,13400.0,21.5212,21.5212,21.5034,21.5034,13400.0
2005-07-19 12:35:00,24.29,24.32,24.29,24.32,15400.0,21.5123,21.5389,21.5123,21.5389,15400.0
2005-07-19 12:40:00,24.32,24.32,24.31,24.31,13600.0,21.5389,21.5389,21.53,21.53,13600.0
2005-07-19 12:45:00,24.31,24.31,24.28,24.29,27400.0,21.53,21.53,21.5034,21.5123,27400.0
2005-07-19 12:50:00,24.29,24.31,24.29,24.3,15000.0,21.5123,21.53,21.5123,21.5212,15000.0
2005-07-19 12:55:00,24.3,24.33,24.3,24.32,9800.0,21.5212,21.5477,21.5212,21.5389,9800.0
2005-07-19 13:00:00,24.32,24.34,24.32,24.34,6600.0,21.5389,21.5566,21.5389,21.5566,6600.0
2005-07-19 13:05:00,24.34,24.35,24.34,24.34,11000.0,21.5566,21.5654,21.5566,21.5566,11000.0
2005-07-19 13:10:00,24.34,24.35,24.34,24.34,7000.0,21.5566,21.5654,21.5566,21.5566,7000.0
2005-07-19 13:15:00,24.34,24.34,24.34,24.34,800.0,21.5566,21.5566,21.5566,21.5566,800.0
2005-07-19 13:20:00,24.34,24.34,24.33,24.33,11400.0,21.5566,21.5566,21.5477,21.5477,11400.0
2005-07-19 13:25:00,24.32,24.33,24.29,24.29,17400.0,21.5389,21.5477,21.5123,21.5123,17400.0
2005-07-19 13:30:00,24.29,24.31,24.29,24.29,26200.0,21.5123,21.53,21.5123,21.5123,26200.0
2005-07-19 13:35:00,24.29,24.29,24.29,24.29,6600.0,21.5123,21.5123,21.5123,21.5123,6600.0
2005-07-19 13:40:00,24.29,24.29,24.29,24.29,7200.0,21.5123,21.5123,21.5123,21.5123,7200.0
2005-07-19 13:45:00,24.29,24.29,24.28,24.28,14800.0,21.5123,21.5123,21.5034,21.5034,14800.0
2005-07-19 13:50:00,24.28,24.3,24.28,24.29,13200.0,21.5034,21.5212,21.5034,21.5123,13200.0
2005-07-19 13:55:00,24.29,24.31,24.28,24.29,34800.0,21.5123,21.53,21.5034,21.5123,34800.0
2005-07-19 14:00:00,24.29,24.3,24.28,24.28,32200.0,21.5123,21.5212,21.5034,21.5034,32200.0
2005-07-19 14:05:00,24.28,24.29,24.28,24.28,18400.0,21.5034,21.5123,21.5034,21.5034,18400.0
2005-07-19 14:10:00,24.29,24.31,24.28,24.3,26000.0,21.5123,21.53,21.5034,21.5212,26000.0
2005-07-19 14:15:00,24.3,24.33,24.3,24.32,18000.0,21.5212,21.5477,21.5212,21.5389,18000.0
2005-07-19 14:20:00,24.32,24.32,24.3,24.3,14800.0,21.5389,21.5389,21.5212,21.5212,14800.0
2005-07-19 14:25:00,24.31,24.32,24.31,24.32,5000.0,21.53,21.5389,21.53,21.5389,5000.0
2005-07-19 14:30:00,24.31,24.36,24.31,24.35,53000.0,21.53,21.5743,21.53,21.5654,53000.0
2005-07-19 14:35:00,24.35,24.36,24.29,24.29,24600.0,21.5654,21.5743,21.5123,21.5123,24600.0
2005-07-19 14:40:00,24.3,24.3,24.27,24.29,27000.0,21.5212,21.5212,21.4946,21.5123,27000.0
2005-07-19 14:45:00,24.29,24.3,24.28,24.28,20600.0,21.5123,21.5212,21.5034,21.5034,20600.0
2005-07-19 14:50:00,24.27,24.27,24.25,24.26,31200.0,21.4946,21.4946,21.4769,21.4857,31200.0
2005-07-19 14:55:00,24.25,24.28,24.25,24.28,21800.0,21.4769,21.5034,21.4769,21.5034,21800.0
2005-07-19 15:00:00,24.28,24.29,24.25,24.25,33800.0,21.5034,21.5123,21.4769,21.4769,33800.0
2005-07-19 15:05:00,24.25,24.27,24.25,24.25,57200.0,21.4769,21.4946,21.4769,21.4769,57200.0
2005-07-19 15:10:00,24.25,24.27,24.23,24.25,53400.0,21.4769,21.4946,21.4592,21.4769,53400.0
2005-07-19 15:15:00,24.25,24.28,24.24,24.25,55000.0,21.4769,21.5034,21.468,21.4769,55000.0
2005-07-19 15:20:00,24.25,24.26,24.23,24.25,74000.0,21.4769,21.4857,21.4592,21.4769,74000.0
2005-07-19 15:25:00,24.25,24.31,24.24,24.3,52800.0,21.4769,21.53,21.468,21.5212,52800.0
2005-07-19 15:30:00,24.3,24.31,24.3,24.31,14400.0,21.5212,21.53,21.5212,21.53,14400.0
2005-07-19 15:35:00,24.3,24.35,24.3,24.35,32400.0,21.5212,21.5654,21.5212,21.5654,32400.0
2005-07-19 15:40:00,24.35,24.35,24.34,24.34,25200.0,21.5654,21.5654,21.5566,21.5566,25200.0
2005-07-19 15:45:00,24.34,24.35,24.33,24.34,21000.0,21.5566,21.5654,21.5477,21.5566,21000.0
2005-07-19 15:50:00,24.35,24.36,24.33,24.36,58800.0,21.5654,21.5743,21.5477,21.5743,58800.0
2005-07-19 15:55:00,24.36,24.38,24.35,24.36,71400.0,21.5743,21.592,21.5654,21.5743,71400.0
2005-07-20 09:30:00,24.39,24.55,24.36,24.52,133400.0,21.6009,21.7426,21.5743,21.716,133400.0
2005-07-20 09:35:00,24.51,24.51,24.4,24.4,53200.0,21.7071,21.7071,21.6097,21.6097,53200.0
2005-07-20 09:40:00,24.41,24.6,24.41,24.53,153600.0,21.6186,21.7868,21.6186,21.7248,153600.0
2005-07-20 09:45:00,24.53,24.53,24.43,24.47,25600.0,21.7248,21.7248,21.6363,21.6717,25600.0
2005-07-20 09:50:00,24.47,24.49,24.41,24.46,35800.0,21.6717,21.6894,21.6186,21.6629,35800.0
2005-07-20 09:55:00,24.46,24.56,24.43,24.53,23400.0,21.6629,21.7514,21.6363,21.7248,23400.0
2005-07-20 10:00:00,24.53,24.53,24.39,24.44,48200.0,21.7248,21.7248,21.6009,21.6451,48200.0
2005-07-20 10:05:00,24.43,24.48,24.4,24.4,20400.0,21.6363,21.6806,21.6097,21.6097,20400.0
2005-07-20 10:10:00,24.4,24.4,24.34,24.35,36400.0,21.6097,21.6097,21.5566,21.5654,36400.0
2005-07-20 10:15:00,24.35,24.4,24.35,24.38,16200.0,21.5654,21.6097,21.5654,21.592,16200.0
2005-07-20 10:20:00,24.38,24.41,24.38,24.39,11800.0,21.592,21.6186,21.592,21.6009,11800.0
2005-07-20 10:25:00,24.39,24.41,24.38,24.41,33400.0,21.6009,21.6186,21.592,21.6186,33400.0
2005-07-20 10:30:00,24.4,24.6,24.4,24.6,92400.0,21.6097,21.7868,21.6097,21.7868,92400.0
2005-07-20 10:35:00,24.58,24.59,24.5,24.5,18000.0,21.7691,21.778,21.6983,21.6983,18000.0
2005-07-20 10:40:00,24.5,24.52,24.47,24.48,35000.0,21.6983,21.716,21.6717,21.6806,35000.0
2005-07-20 10:45:00,24.49,24.51,24.48,24.5,7400.0,21.6894,21.7071,21.6806,21.6983,7400.0
2005-07-20 10:50:00,24.5,24.51,24.49,24.5,11000.0,21.6983,21.7071,21.6894,21.6983,11000.0
2005-07-20 10:55:00,24.49,24.5,24.48,24.5,9600.0,21.6894,21.6983,21.6806,21.6983,9600.0
2005-07-20 11:00:00,24.49,24.5,24.48,24.48,7200.0,21.6894,21.6983,21.6806,21.6806,7200.0
2005-07-20 11:05:00,24.48,24.48,24.47,24.47,3200.0,21.6806,21.6806,21.6717,21.6717,3200.0
2005-07-20 11:10:00,24.48,24.5,24.47,24.5,15600.0,21.6806,21.6983,21.6717,21.6983,15600.0
2005-07-20 11:15:00,24.5,24.51,24.5,24.5,38000.0,21.6983,21.7071,21.6983,21.6983,38000.0
2005-07-20 11:20:00,24.5,24.51,24.48,24.48,41400.0,21.6983,21.7071,21.6806,21.6806,41400.0
2005-07-20 11:25:00,24.48,24.5,24.48,24.49,10400.0,21.6806,21.6983,21.6806,21.6894,10400.0
2005-07-20 11:30:00,24.5,24.5,24.47,24.49,54000.0,21.6983,21.6983,21.6717,21.6894,54000.0
2005-07-20 11:35:00,24.49,24.49,24.47,24.47,2200.0,21.6894,21.6894,21.6717,21.6717,2200.0
2005-07-20 11:40:00,24.47,24.5,24.46,24.47,31400.0,21.6717,21.6983,21.6629,21.6717,31400.0
2005-07-20 11:45:00,24.47,24.48,24.45,24.47,9200.0,21.6717,21.6806,21.654,21.6717,9200.0
2005-07-20 11:50:00,24.48,24.48,24.43,24.43,8000.0,21.6806,21.6806,21.6363,21.6363,8000.0
2005-07-20 11:55:00,24.43,24.45,24.41,24.42,24200.0,21.6363,21.654,21.6186,21.6274,24200.0
2005-07-20 12:00:00,24.43,24.43,24.4,24.43,34000.0,21.6363,21.6363,21.6097,21.6363,34000.0
2005-07-20 12:05:00,24.42,24.42,24.4,24.42,10800.0,21.6274,21.6274,21.6097,21.6274,10800.0
2005-07-20 12:10:00,24.41,24.43,24.41,24.41,14400.0,21.6186,21.6363,21.6186,21.6186,14400.0
2005-07-20 12:15:00,24.41,24.43,24.39,24.4,36600.0,21.6186,21.6363,21.6009,21.6097,36600.0
2005-07-20 12:20:00,24.39,24.42,24.39,24.42,24000.0,21.6009,21.6274,21.6009,21.6274,24000.0
2005-07-20 12:25:00,24.42,24.43,24.42,24.42,11000.0,21.6274,21.6363,21.6274,21.6274,11000.0
2005-07-20 12:30:00,24.42,24.44,24.41,24.42,71000.0,21.6274,21.6451,21.6186,21.6274,71000.0
2005-07-20 12:35:00,24.41,24.42,24.4,24.42,17800.0,21.6186,21.6274,21.6097,21.6274,17800.0
2005-07-20 12:40:00,24.42,24.43,24.42,24.43,7200.0,21.6274,21.6363,21.6274,21.6363,7200.0
2005-07-20 12:45:00,24.43,24.43,24.42,24.42,2600.0,21.6363,21.6363,21.6274,21.6274,2600.0
2005-07-20 12:50:00,24.42,24.42,24.4,24.41,10800.0,21.6274,21.6274,21.6097,21.6186,10800.0
2005-07-20 12:55:00,24.41,24.43,24.4,24.41,22800.0,21.6186,21.6363,21.6097,21.6186,22800.0
2005-07-20 13:00:00,24.41,24.43,24.4,24.4,42400.0,21.6186,21.6363,21.6097,21.6097,42400.0
2005-07-20 13:05:00,24.4,24.4,24.39,24.39,31200.0,21.6097,21.6097,21.6009,21.6009,31200.0
2005-07-20 13:10:00,24.39,24.42,24.39,24.42,4200.0,21.6009,21.6274,21.6009,21.6274,4200.0
2005-07-20 13:15:00,24.42,24.49,24.42,24.47,52800.0,21.6274,21.6894,21.6274,21.6717,52800.0
2005-07-20 13:20:00,24.48,24.49,24.43,24.43,18200.0,21.6806,21.6894,21.6363,21.6363,18200.0
2005-07-20 13:25:00,24.43,24.45,24.43,24.45,17800.0,21.6363,21.654,21.6363,21.654,17800.0
2005-07-20 13:30:00,24.46,24.48,24.45,24.45,35800.0,21.6629,21.6806,21.654,21.654,35800.0
2005-07-20 13:35:00,24.45,24.48,24.45,24.45,34000.0,21.654,21.6806,21.654,21.654,34000.0
2005-07-20 13:40:00,24.45,24.45,24.44,24.44,17600.0,21.654,21.654,21.6451,21.6451,17600.0
2005-07-20 13:45:00,24.43,24.45,24.43,24.45,13200.0,21.6363,21.654,21.6363,21.654,13200.0
2005-07-20 13:50:00,24.44,24.45,24.42,24.43,15000.0,21.6451,21.654,21.6274,21.6363,15000.0
2005-07-20 13:55:00,24.42,24.43,24.41,24.43,19800.0,21.6274,21.6363,21.6186,21.6363,19800.0
2005-07-20 14:00:00,24.43,24.43,24.41,24.42,12600.0,21.6363,21.6363,21.6186,21.6274,12600.0
2005-07-20 14:05:00,24.43,24.43,24.43,24.43,36000.0,21.6363,21.6363,21.6363,21.6363,36000.0
2005-07-20 14:10:00,24.43,24.43,24.43,24.43,31400.0,21.6363,21.6363,21.6363,21.6363,31400.0
2005-07-20 14:15:00,24.43,24.45,24.43,24.45,16200.0,21.6363,21.654,21.6363,21.654,16200.0
2005-07-20 14:20:00,24.45,24.45,24.44,24.45,5400.0,21.654,21.654,21.6451,21.654,5400.0
2005-07-20 14:25:00,24.45,24.45,24.45,24.45,10600.0,21.654,21.654,21.654,21.654,10600.0
2005-07-20 14:30:00,24.45,24.46,24.44,24.45,57800.0,21.654,21.6629,21.6451,21.654,57800.0
2005-07-20 14:35:00,24.44,24.44,24.43,24.44,8200.0,21.6451,21.6451,21.6363,21.6451,8200.0
2005-07-20 14:40:00,24.43,24.45,24.4,24.4,26400.0,21.6363,21.654,21.6097,21.6097,26400.0
2005-07-20 14:45:00,24.41,24.43,24.41,24.43,13600.0,21.6186,21.6363,21.6186,21.6363,13600.0
2005-07-20 14:50:00,24.43,24.43,24.39,24.39,24600.0,21.6363,21.6363,21.6009,21.6009,24600.0
2005-07-20 14:55:00,24.4,24.43,24.4,24.43,17400.0,21.6097,21.6363,21.6097,21.6363,17400.0
2005-07-20 15:00:00,24.43,24.45,24.42,24.45,48200.0,21.6363,21.654,21.6274,21.654,48200.0
2005-07-20 15:05:00,24.46,24.46,24.43,24.44,48800.0,21.6629,21.6629,21.6363,21.6451,48800.0
2005-07-20 15:10:00,24.45,24.46,24.43,24.45,17000.0,21.654,21.6629,21.6363,21.654,17000.0
2005-07-20 15:15:00,24.45,24.45,24.43,24.45,21400.0,21.654,21.654,21.6363,21.654,21400.0
2005-07-20 15:20:00,24.45,24.46,24.43,24.46,54800.0,21.654,21.6629,21.6363,21.6629,54800.0
2005-07-20 15:25:00,24.46,24.46,24.45,24.46,52800.0,21.6629,21.6629,21.654,21.6629,52800.0
2005-07-20 15:30:00,24.46,24.5,24.46,24.49,46400.0,21.6629,21.6983,21.6629,21.6894,46400.0
2005-07-20 15:35:00,24.49,24.5,24.48,24.5,17000.0,21.6894,21.6983,21.6806,21.6983,17000.0
2005-07-20 15:40:00,24.5,24.51,24.5,24.5,76800.0,21.6983,21.7071,21.6983,21.6983,76800.0
2005-07-20 15:45:00,24.5,24.51,24.49,24.49,48000.0,21.6983,21.7071,21.6894,21.6894,48000.0
2005-07-20 15:50:00,24.49,24.5,24.49,24.49,37600.0,21.6894,21.6983,21.6894,21.6894,37600.0
2005-07-20 15:55:00,24.49,24.5,24.48,24.48,67000.0,21.6894,21.6983,21.6806,21.6806,67000.0
2005-07-21 09:30:00,24.56,24.58,24.2,24.24,92200.0,21.7514,21.7691,21.4326,21.468,92200.0
2005-07-21 09:35:00,24.24,24.34,24.22,24.33,35200.0,21.468,21.5566,21.4503,21.5477,35200.0
2005-07-21 09:40:00,24.35,24.44,24.35,24.44,49800.0,21.5654,21.6451,21.5654,21.6451,49800.0
2005-07-21 09:45:00,24.43,24.43,24.38,24.38,44000.0,21.6363,21.6363,21.592,21.592,44000.0
2005-07-21 09:50:00,24.38,24.43,24.38,24.43,116800.0,21.592,21.6363,21.592,21.6363,116800.0
2005-07-21 09:55:00,24.43,24.43,24.38,24.38,37000.0,21.6363,21.6363,21.592,21.592,37000.0
2005-07-21 10:00:00,24.38,24.39,24.37,24.38,26000.0,21.592,21.6009,21.5831,21.592,26000.0
2005-07-21 10:05:00,24.38,24.38,24.33,24.34,21000.0,21.592,21.592,21.5477,21.5566,21000.0
2005-07-21 10:10:00,24.33,24.35,24.33,24.33,6600.0,21.5477,21.5654,21.5477,21.5477,6600.0
2005-07-21 10:15:00,24.33,24.33,24.22,24.22,44000.0,21.5477,21.5477,21.4503,21.4503,44000.0
2005-07-21 10:20:00,24.22,24.22,24.2,24.2,11400.0,21.4503,21.4503,21.4326,21.4326,11400.0
2005-07-21 10:25:00,24.2,24.25,24.2,24.25,14800.0,21.4326,21.4769,21.4326,21.4769,14800.0
2005-07-21 10:30:00,24.25,24.26,24.24,24.25,14800.0,21.4769,21.4857,21.468,21.4769,14800.0
2005-07-21 10:35:00,24.25,24.26,24.18,24.2,29400.0,21.4769,21.4857,21.4149,21.4326,29400.0
2005-07-21 10:40:00,24.2,24.2,24.11,24.15,43600.0,21.4326,21.4326,21.3529,21.3883,43600.0
2005-07-21 10:45:00,24.16,24.18,24.15,24.18,12600.0,21.3972,21.4149,21.3883,21.4149,12600.0
2005-07-21 10:50:00,24.18,24.18,24.15,24.16,16600.0,21.4149,21.4149,21.3883,21.3972,16600.0
2005-07-21 10:55:00,24.16,24.2,24.16,24.18,28400.0,21.3972,21.4326,21.3972,21.4149,28400.0
2005-07-21 11:00:00,24.17,24.24,24.17,24.24,11400.0,21.406,21.468,21.406,21.468,11400.0
2005-07-21 11:05:00,24.25,24.28,24.24,24.28,13800.0,21.4769,21.5034,21.468,21.5034,13800.0
2005-07-21 11:10:00,24.28,24.32,24.28,24.32,19800.0,21.5034,21.5389,21.5034,21.5389,19800.0
2005-07-21 11:15:00,24.33,24.34,24.33,24.34,18600.0,21.5477,21.5566,21.5477,21.5566,18600.0
2005-07-21 11:20:00,24.34,24.39,24.34,24.39,21200.0,21.5566,21.6009,21.5566,21.6009,21200.0
2005-07-21 11:25:00,24.39,24.43,24.39,24.43,21600.0,21.6009,21.6363,21.6009,21.6363,21600.0
2005-07-21 11:30:00,24.43,24.44,24.39,24.4,25200.0,21.6363,21.6451,21.6009,21.6097,25200.0
2005-07-21 11:35:00,24.41,24.42,24.4,24.42,25600.0,21.6186,21.6274,21.6097,21.6274,25600.0
2005-07-21 11:40:00,24.42,24.48,24.41,24.46,17000.0,21.6274,21.6806,21.6186,21.6629,17000.0
2005-07-21 11:45:00,24.47,24.49,24.46,24.48,21200.0,21.6717,21.6894,21.6629,21.6806,21200.0
2005-07-21 11:50:00,24.48,24.53,24.48,24.52,22800.0,21.6806,21.7248,21.6806,21.716,22800.0
2005-07-21 11:55:00,24.53,24.53,24.48,24.5,22400.0,21.7248,21.7248,21.6806,21.6983,22400.0
2005-07-21 12:00:00,24.5,24.5,24.37,24.38,51200.0,21.6983,21.6983,21.5831,21.592,51200.0
2005-07-21 12:05:00,24.37,24.4,24.37,24.39,8400.0,21.5831,21.6097,21.5831,21.6009,8400.0
2005-07-21 12:10:00,24.39,24.43,24.39,24.43,8200.0,21.6009,21.6363,21.6009,21.6363,8200.0
2005-07-21 12:15:00,24.43,24.45,24.4,24.45,27200.0,21.6363,21.654,21.6097,21.654,27200.0
2005-07-21 12:20:00,24.44,24.45,24.4,24.41,11400.0,21.6451,21.654,21.6097,21.6186,11400.0
2005-07-21 12:25:00,24.41,24.43,24.39,24.43,18000.0,21.6186,21.6363,21.6009,21.6363,18000.0
2005-07-21 12:30:00,24.43,24.55,24.43,24.53,71000.0,21.6363,21.7426,21.6363,21.7248,71000.0
2005-07-21 12:35:00,24.55,24.58,24.52,24.53,56400.0,21.7426,21.7691,21.716,21.7248,56400.0
2005-07-21 12:40:00,24.52,24.52,24.48,24.48,27200.0,21.716,21.716,21.6806,21.6806,27200.0
2005-07-21 12:45:00,24.5,24.55,24.48,24.54,66600.0,21.6983,21.7426,21.6806,21.7337,66600.0
2005-07-21 12:50:00,24.54,24.55,24.53,24.53,49200.0,21.7337,21.7426,21.7248,21.7248,49200.0
2005-07-21 12:55:00,24.53,24.53,24.5,24.5,21600.0,21.7248,21.7248,21.6983,21.6983,21600.0
2005-07-21 13:00:00,24.5,24.55,24.5,24.54,28800.0,21.6983,21.7426,21.6983,21.7337,28800.0
2005-07-21 13:05:00,24.54,24.54,24.51,24.51,27600.0,21.7337,21.7337,21.7071,21.7071,27600.0
2005-07-21 13:10:00,24.51,24.51,24.5,24.5,34400.0,21.7071,21.7071,21.6983,21.6983,34400.0
2005-07-21 13:15:00,24.5,24.51,24.5,24.5,22800.0,21.6983,21.7071,21.6983,21.6983,22800.0
2005-07-21 13:20:00,24.5,24.5,24.5,24.5,14200.0,21.6983,21.6983,21.6983,21.6983,14200.0
2005-07-21 13:25:00,24.5,24.5,24.5,24.5,18000.0,21.6983,21.6983,21.6983,21.6983,18000.0
2005-07-21 13:30:00,24.5,24.51,24.48,24.48,45600.0,21.6983,21.7071,21.6806,21.6806,45600.0
2005-07-21 13:35:00,24.48,24.48,24.44,24.46,35600.0,21.6806,21.6806,21.6451,21.6629,35600.0
2005-07-21 13:40:00,24.45,24.46,24.44,24.46,13600.0,21.654,21.6629,21.6451,21.6629,13600.0
2005-07-21 13:45:00,24.45,24.45,24.43,24.43,10000.0,21.654,21.654,21.6363,21.6363,10000.0
2005-07-21 13:50:00,24.43,24.45,24.42,24.45,4600.0,21.6363,21.654,21.6274,21.654,4600.0
2005-07-21 13:55:00,24.45,24.46,24.43,24.45,11800.0,21.654,21.6629,21.6363,21.654,11800.0
2005-07-21 14:00:00,24.45,24.45,24.39,24.4,19400.0,21.654,21.654,21.6009,21.6097,19400.0
2005-07-21 14:05:00,24.42,24.43,24.39,24.4,6600.0,21.6274,21.6363,21.6009,21.6097,6600.0
2005-07-21 14:10:00,24.4,24.43,24.4,24.43,60000.0,21.6097,21.6363,21.6097,21.6363,60000.0
2005-07-21 14:15:00,24.44,24.44,24.43,24.43,10400.0,21.6451,21.6451,21.6363,21.6363,10400.0
2005-07-21 14:20:00,24.43,24.46,24.43,24.43,11000.0,21.6363,21.6629,21.6363,21.6363,11000.0
2005-07-21 14:25:00,24.43,24.44,24.41,24.43,34800.0,21.6363,21.6451,21.6186,21.6363,34800.0
2005-07-21 14:30:00,24.42,24.42,24.41,24.41,9400.0,21.6274,21.6274,21.6186,21.6186,9400.0
2005-07-21 14:35:00,24.41,24.44,24.41,24.43,7400.0,21.6186,21.6451,21.6186,21.6363,7400.0
2005-07-21 14:40:00,24.43,24.47,24.43,24.45,11200.0,21.6363,21.6717,21.6363,21.654,11200.0
2005-07-21 14:45:00,24.46,24.46,24.42,24.43,12400.0,21.6629,21.6629,21.6274,21.6363,12400.0
2005-07-21 14:50:00,24.44,24.46,24.41,24.41,39400.0,21.6451,21.6629,21.6186,21.6186,39400.0
2005-07-21 14:55:00,24.42,24.43,24.38,24.38,63800.0,21.6274,21.6363,21.592,21.592,63800.0
2005-07-21 15:00:00,24.39,24.41,24.36,24.39,11200.0,21.6009,21.6186,21.5743,21.6009,11200.0
2005-07-21 15:05:00,24.4,24.4,24.38,24.38,19800.0,21.6097,21.6097,21.592,21.592,19800.0
2005-07-21 15:10:00,24.39,24.43,24.38,24.43,28000.0,21.6009,21.6363,21.592,21.6363,28000.0
2005-07-21 15:15:00,24.45,24.45,24.41,24.42,24000.0,21.654,21.654,21.6186,21.6274,24000.0
2005-07-21 15:20:00,24.41,24.42,24.4,24.41,19800.0,21.6186,21.6274,21.6097,21.6186,19800.0
2005-07-21 15:25:00,24.4,24.47,24.4,24.47,11200.0,21.6097,21.6717,21.6097,21.6717,11200.0
2005-07-21 15:30:00,24.47,24.47,24.41,24.41,18400.0,21.6717,21.6717,21.6186,21.6186,18400.0
2005-07-21 15:35:00,24.41,24.42,24.4,24.4,23000.0,21.6186,21.6274,21.6097,21.6097,23000.0
2005-07-21 15:40:00,24.4,24.45,24.4,24.41,31600.0,21.6097,21.654,21.6097,21.6186,31600.0
2005-07-21 15:45:00,24.41,24.43,24.41,24.42,21600.0,21.6186,21.6363,21.6186,21.6274,21600.0
2005-07-21 15:50:00,24.42,24.43,24.39,24.4,36600.0,21.6274,21.6363,21.6009,21.6097,36600.0
2005-07-21 15:55:00,24.4,24.41,24.36,24.39,92000.0,21.6097,21.6186,21.5743,21.6009,92000.0
2005-07-22 09:30:00,24.37,24.42,24.29,24.29,34600.0,21.5831,21.6274,21.5123,21.5123,34600.0
2005-07-22 09:35:00,24.32,24.41,24.32,24.35,16600.0,21.5389,21.6186,21.5389,21.5654,16600.0
2005-07-22 09:40:00,24.35,24.36,24.3,24.35,11800.0,21.5654,21.5743,21.5212,21.5654,11800.0
2005-07-22 09:45:00,24.37,24.4,24.31,24.34,22200.0,21.5831,21.6097,21.53,21.5566,22200.0
2005-07-22 09:50:00,24.34,24.42,24.34,24.36,29400.0,21.5566,21.6274,21.5566,21.5743,29400.0
2005-07-22 09:55:00,24.37,24.42,24.35,24.41,72200.0,21.5831,21.6274,21.5654,21.6186,72200.0
2005-07-22 10:00:00,24.41,24.43,24.33,24.35,74800.0,21.6186,21.6363,21.5477,21.5654,74800.0
2005-07-22 10:05:00,24.33,24.38,24.28,24.38,66200.0,21.5477,21.592,21.5034,21.592,66200.0
2005-07-22 10:10:00,24.37,24.43,24.37,24.4,21200.0,21.5831,21.6363,21.5831,21.6097,21200.0
2005-07-22 10:15:00,24.4,24.43,24.37,24.38,24000.0,21.6097,21.6363,21.5831,21.592,24000.0
2005-07-22 10:20:00,24.39,24.43,24.38,24.42,18800.0,21.6009,21.6363,21.592,21.6274,18800.0
2005-07-22 10:25:00,24.42,24.42,24.36,24.36,238400.0,21.6274,21.6274,21.5743,21.5743,238400.0
2005-07-22 10:30:00,24.36,24.36,24.26,24.28,57800.0,21.5743,21.5743,21.4857,21.5034,57800.0
2005-07-22 10:35:00,24.28,24.29,24.23,24.25,45800.0,21.5034,21.5123,21.4592,21.4769,45800.0
2005-07-22 10:40:00,24.24,24.24,24.13,24.15,97600.0,21.468,21.468,21.3706,21.3883,97600.0
2005-07-22 10:45:00,24.14,24.18,24.08,24.11,140800.0,21.3794,21.4149,21.3263,21.3529,140800.0
2005-07-22 10:50:00,24.11,24.15,24.1,24.15,54800.0,21.3529,21.3883,21.344,21.3883,54800.0
2005-07-22 10:55:00,24.15,24.21,24.15,24.2,53600.0,21.3883,21.4414,21.3883,21.4326,53600.0
2005-07-22 11:00:00,24.2,24.2,24.17,24.18,25000.0,21.4326,21.4326,21.406,21.4149,25000.0
2005-07-22 11:05:00,24.18,24.18,24.13,24.14,41000.0,21.4149,21.4149,21.3706,21.3794,41000.0
2005-07-22 11:10:00,24.14,24.15,24.12,24.14,63200.0,21.3794,21.3883,21.3617,21.3794,63200.0
2005-07-22 11:15:00,24.13,24.14,24.13,24.14,21800.0,21.3706,21.3794,21.3706,21.3794,21800.0
2005-07-22 11:20:00,24.14,24.14,24.12,24.13,19600.0,21.3794,21.3794,21.3617,21.3706,19600.0
2005-07-22 11:25:00,24.12,24.14,24.11,24.13,59800.0,21.3617,21.3794,21.3529,21.3706,59800.0
2005-07-22 11:30:00,24.13,24.15,24.11,24.11,42200.0,21.3706,21.3883,21.3529,21.3529,42200.0
2005-07-22 11:35:00,24.11,24.14,24.06,24.1,36800.0,21.3529,21.3794,21.3086,21.344,36800.0
2005-07-22 11:40:00,24.1,24.1,24.09,24.1,17000.0,21.344,21.344,21.3352,21.344,17000.0
2005-07-22 11:45:00,24.1,24.11,24.07,24.1,27600.0,21.344,21.3529,21.3175,21.344,27600.0
2005-07-22 11:50:00,24.1,24.1,24.04,24.05,47000.0,21.344,21.344,21.2909,21.2997,47000.0
2005-07-22 11:55:00,24.05,24.08,24.01,24.02,48000.0,21.2997,21.3263,21.2643,21.2732,48000.0
2005-07-22 12:00:00,24.02,24.02,23.92,23.94,82600.0,21.2732,21.2732,21.1846,21.2023,82600.0
2005-07-22 12:05:00,23.94,24.0,23.94,23.96,38000.0,21.2023,21.2555,21.2023,21.22,38000.0
2005-07-22 12:10:00,23.97,23.98,23.97,23.98,38000.0,21.2289,21.2377,21.2289,21.2377,38000.0
2005-07-22 12:15:00,23.98,24.0,23.97,23.98,55000.0,21.2377,21.2555,21.2289,21.2377,55000.0
2005-07-22 12:20:00,23.97,23.97,23.95,23.97,23800.0,21.2289,21.2289,21.2112,21.2289,23800.0
2005-07-22 12:25:00,23.97,23.97,23.92,23.93,23800.0,21.2289,21.2289,21.1846,21.1935,23800.0
2005-07-22 12:30:00,23.94,23.98,23.93,23.98,17400.0,21.2023,21.2377,21.1935,21.2377,17400.0
2005-07-22 12:35:00,23.98,24.0,23.98,23.98,36800.0,21.2377,21.2555,21.2377,21.2377,36800.0
2005-07-22 12:40:00,23.98,23.98,23.96,23.97,14800.0,21.2377,21.2377,21.22,21.2289,14800.0
2005-07-22 12:45:00,23.97,23.97,23.92,23.94,40800.0,21.2289,21.2289,21.1846,21.2023,40800.0
2005-07-22 12:50:00,23.95,23.98,23.95,23.98,14400.0,21.2112,21.2377,21.2112,21.2377,14400.0
2005-07-22 12:55:00,23.98,23.99,23.95,23.95,24000.0,21.2377,21.2466,21.2112,21.2112,24000.0
2005-07-22 13:00:00,23.94,23.97,23.93,23.97,20400.0,21.2023,21.2289,21.1935,21.2289,20400.0
2005-07-22 13:05:00,23.98,24.01,23.98,24.01,15000.0,21.2377,21.2643,21.2377,21.2643,15000.0
2005-07-22 13:10:00,24.01,24.03,24.01,24.03,17000.0,21.2643,21.282,21.2643,21.282,17000.0
2005-07-22 13:15:00,24.03,24.03,23.99,24.0,37600.0,21.282,21.282,21.2466,21.2555,37600.0
2005-07-22 13:20:00,24.0,24.02,23.99,24.0,22800.0,21.2555,21.2732,21.2466,21.2555,22800.0
2005-07-22 13:25:00,24.0,24.0,24.0,24.0,9400.0,21.2555,21.2555,21.2555,21.2555,9400.0
2005-07-22 13:30:00,24.0,24.01,24.0,24.0,18000.0,21.2555,21.2643,21.2555,21.2555,18000.0
2005-07-22 13:35:00,24.0,24.01,24.0,24.0,57600.0,21.2555,21.2643,21.2555,21.2555,57600.0
2005-07-22 13:40:00,24.0,24.0,23.99,24.0,10200.0,21.2555,21.2555,21.2466,21.2555,10200.0
2005-07-22 13:45:00,24.0,24.0,24.0,24.0,7000.0,21.2555,21.2555,21.2555,21.2555,7000.0
2005-07-22 13:50:00,24.0,24.01,24.0,24.01,37800.0,21.2555,21.2643,21.2555,21.2643,37800.0
2005-07-22 13:55:00,24.01,24.01,24.0,24.01,15200.0,21.2643,21.2643,21.2555,21.2643,15200.0
2005-07-22 14:00:00,24.01,24.01,23.99,24.0,18200.0,21.2643,21.2643,21.2466,21.2555,18200.0
2005-07-22 14:05:00,24.0,24.0,23.99,24.0,50200.0,21.2555,21.2555,21.2466,21.2555,50200.0
2005-07-22 14:10:00,24.0,24.01,24.0,24.01,14000.0,21.2555,21.2643,21.2555,21.2643,14000.0
2005-07-22 14:15:00,24.01,24.01,24.0,24.01,46800.0,21.2643,21.2643,21.2555,21.2643,46800.0
2005-07-22 14:20:00,24.01,24.03,24.0,24.03,17000.0,21.2643,21.282,21.2555,21.282,17000.0
2005-07-22 14:25:00,24.03,24.04,24.0,24.0,54800.0,21.282,21.2909,21.2555,21.2555,54800.0
2005-07-22 14:30:00,24.0,24.0,23.97,23.99,40800.0,21.2555,21.2555,21.2289,21.2466,40800.0
2005-07-22 14:35:00,24.0,24.02,24.0,24.01,49000.0,21.2555,21.2732,21.2555,21.2643,49000.0
2005-07-22 14:40:00,24.02,24.04,24.0,24.0,42400.0,21.2732,21.2909,21.2555,21.2555,42400.0
2005-07-22 14:45:00,24.0,24.05,24.0,24.05,39800.0,21.2555,21.2997,21.2555,21.2997,39800.0
2005-07-22 14:50:00,24.05,24.09,24.04,24.09,39400.0,21.2997,21.3352,21.2909,21.3352,39400.0
2005-07-22 14:55:00,24.09,24.12,24.09,24.1,29000.0,21.3352,21.3617,21.3352,21.344,29000.0
2005-07-22 15:00:00,24.1,24.14,24.1,24.11,21000.0,21.344,21.3794,21.344,21.3529,21000.0
2005-07-22 15:05:00,24.11,24.12,24.08,24.12,26200.0,21.3529,21.3617,21.3263,21.3617,26200.0
2005-07-22 15:10:00,24.12,24.14,24.11,24.14,14400.0,21.3617,21.3794,21.3529,21.3794,14400.0
2005-07-22 15:15:00,24.14,24.15,24.14,24.15,14000.0,21.3794,21.3883,21.3794,21.3883,14000.0
2005-07-22 15:20:00,24.15,24.16,24.14,24.14,33000.0,21.3883,21.3972,21.3794,21.3794,33000.0
2005-07-22 15:25:00,24.14,24.21,24.14,24.21,108400.0,21.3794,21.4414,21.3794,21.4414,108400.0
2005-07-22 15:30:00,24.21,24.22,24.17,24.21,42000.0,21.4414,21.4503,21.406,21.4414,42000.0
2005-07-22 15:35:00,24.21,24.22,24.21,24.21,36000.0,21.4414,21.4503,21.4414,21.4414,36000.0
2005-07-22 15:40:00,24.21,24.22,24.2,24.2,34600.0,21.4414,21.4503,21.4326,21.4326,34600.0
2005-07-22 15:45:00,24.2,24.21,24.2,24.2,24400.0,21.4326,21.4414,21.4326,21.4326,24400.0
2005-07-22 15:50:00,24.2,24.21,24.13,24.15,69600.0,21.4326,21.4414,21.3706,21.3883,69600.0
2005-07-22 15:55:00,24.17,24.21,24.15,24.18,82000.0,21.406,21.4414,21.3883,21.4149,82000.0
2005-07-25 09:30:00,24.15,24.29,24.15,24.26,57600.0,21.3883,21.5123,21.3883,21.4857,57600.0
2005-07-25 09:35:00,24.25,24.27,24.18,24.25,30200.0,21.4769,21.4946,21.4149,21.4769,30200.0
2005-07-25 09:40:00,24.25,24.27,24.25,24.27,10000.0,21.4769,21.4946,21.4769,21.4946,10000.0
2005-07-25 09:45:00,24.27,24.3,24.27,24.3,21400.0,21.4946,21.5212,21.4946,21.5212,21400.0
2005-07-25 09:50:00,24.3,24.31,24.29,24.3,22000.0,21.5212,21.53,21.5123,21.5212,22000.0
2005-07-25 09:55:00,24.31,24.32,24.3,24.32,9000.0,21.53,21.5389,21.5212,21.5389,9000.0
2005-07-25 10:00:00,24.32,24.35,24.29,24.31,24200.0,21.5389,21.5654,21.5123,21.53,24200.0
2005-07-25 10:05:00,24.31,24.31,24.25,24.25,36600.0,21.53,21.53,21.4769,21.4769,36600.0
2005-07-25 10:10:00,24.25,24.28,24.23,24.25,77200.0,21.4769,21.5034,21.4592,21.4769,77200.0
2005-07-25 10:15:00,24.25,24.29,24.25,24.29,67800.0,21.4769,21.5123,21.4769,21.5123,67800.0
2005-07-25 10:20:00,24.29,24.29,24.24,24.24,76400.0,21.5123,21.5123,21.468,21.468,76400.0
2005-07-25 10:25:00,24.25,24.25,24.23,24.25,20000.0,21.4769,21.4769,21.4592,21.4769,20000.0
2005-07-25 10:30:00,24.25,24.25,24.24,24.24,17200.0,21.4769,21.4769,21.468,21.468,17200.0
2005-07-25 10:35:00,24.25,24.27,24.24,24.24,36600.0,21.4769,21.4946,21.468,21.468,36600.0
2005-07-25 10:40:00,24.24,24.35,24.24,24.33,60800.0,21.468,21.5654,21.468,21.5477,60800.0
2005-07-25 10:45:00,24.34,24.42,24.34,24.42,43600.0,21.5566,21.6274,21.5566,21.6274,43600.0
2005-07-25 10:50:00,24.42,24.43,24.4,24.42,30400.0,21.6274,21.6363,21.6097,21.6274,30400.0
2005-07-25 10:55:00,24.41,24.42,24.41,24.41,12400.0,21.6186,21.6274,21.6186,21.6186,12400.0
2005-07-25 11:00:00,24.42,24.42,24.4,24.4,38400.0,21.6274,21.6274,21.6097,21.6097,38400.0
2005-07-25 11:05:00,24.4,24.4,24.36,24.38,22800.0,21.6097,21.6097,21.5743,21.592,22800.0
2005-07-25 11:10:00,24.38,24.38,24.36,24.37,32400.0,21.592,21.592,21.5743,21.5831,32400.0
2005-07-25 11:15:00,24.36,24.38,24.36,24.36,11600.0,21.5743,21.592,21.5743,21.5743,11600.0
2005-07-25 11:20:00,24.36,24.36,24.36,24.36,4000.0,21.5743,21.5743,21.5743,21.5743,4000.0
2005-07-25 11:25:00,24.36,24.36,24.31,24.32,27600.0,21.5743,21.5743,21.53,21.5389,27600.0
2005-07-25 11:30:00,24.32,24.33,24.31,24.32,9400.0,21.5389,21.5477,21.53,21.5389,9400.0
2005-07-25 11:35:00,24.33,24.33,24.28,24.29,26000.0,21.5477,21.5477,21.5034,21.5123,26000.0
2005-07-25 11:40:00,24.29,24.31,24.29,24.29,38000.0,21.5123,21.53,21.5123,21.5123,38000.0
2005-07-25 11:45:00,24.3,24.3,24.29,24.29,10400.0,21.5212,21.5212,21.5123,21.5123,10400.0
2005-07-25 11:50:00,24.29,24.29,24.24,24.24,40600.0,21.5123,21.5123,21.468,21.468,40600.0
2005-07-25 11:55:00,24.24,24.25,24.24,24.25,17000.0,21.468,21.4769,21.468,21.4769,17000.0
2005-07-25 12:00:00,24.25,24.25,24.24,24.24,63000.0,21.4769,21.4769,21.468,21.468,63000.0
2005-07-25 12:05:00,24.25,24.25,24.24,24.24,11000.0,21.4769,21.4769,21.468,21.468,11000.0
2005-07-25 12:10:00,24.24,24.25,24.24,24.24,8600.0,21.468,21.4769,21.468,21.468,8600.0
2005-07-25 12:15:00,24.25,24.25,24.24,24.24,108400.0,21.4769,21.4769,21.468,21.468,108400.0
2005-07-25 12:20:00,24.24,24.25,24.22,24.22,21600.0,21.468,21.4769,21.4503,21.4503,21600.0
2005-07-25 12:25:00,24.23,24.23,24.19,24.19,40400.0,21.4592,21.4592,21.4237,21.4237,40400.0
2005-07-25 12:30:00,24.19,24.21,24.19,24.2,37600.0,21.4237,21.4414,21.4237,21.4326,37600.0
2005-07-25 12:35:00,24.2,24.2,24.19,24.2,10600.0,21.4326,21.4326,21.4237,21.4326,10600.0
2005-07-25 12:40:00,24.2,24.2,24.16,24.17,40200.0,21.4326,21.4326,21.3972,21.406,40200.0
2005-07-25 12:45:00,24.17,24.18,24.16,24.17,35200.0,21.406,21.4149,21.3972,21.406,35200.0
2005-07-25 12:50:00,24.17,24.17,24.15,24.17,18600.0,21.406,21.406,21.3883,21.406,18600.0
2005-07-25 12:55:00,24.17,24.18,24.13,24.13,39600.0,21.406,21.4149,21.3706,21.3706,39600.0
2005-07-25 13:00:00,24.13,24.14,24.12,24.14,20600.0,21.3706,21.3794,21.3617,21.3794,20600.0
2005-07-25 13:05:00,24.13,24.15,24.11,24.13,58600.0,21.3706,21.3883,21.3529,21.3706,58600.0
2005-07-25 13:10:00,24.13,24.15,24.13,24.13,23400.0,21.3706,21.3883,21.3706,21.3706,23400.0
2005-07-25 13:15:00,24.13,24.15,24.13,24.15,33600.0,21.3706,21.3883,21.3706,21.3883,33600.0
2005-07-25 13:20:00,24.15,24.15,24.14,24.14,13600.0,21.3883,21.3883,21.3794,21.3794,13600.0
2005-07-25 13:25:00,24.14,24.15,24.14,24.15,41000.0,21.3794,21.3883,21.3794,21.3883,41000.0
2005-07-25 13:30:00,24.15,24.17,24.14,24.16,22200.0,21.3883,21.406,21.3794,21.3972,22200.0
2005-07-25 13:35:00,24.16,24.16,24.12,24.15,22000.0,21.3972,21.3972,21.3617,21.3883,22000.0
2005-07-25 13:40:00,24.15,24.17,24.15,24.16,37400.0,21.3883,21.406,21.3883,21.3972,37400.0
2005-07-25 13:45:00,24.16,24.18,24.15,24.16,100200.0,21.3972,21.4149,21.3883,21.3972,100200.0
2005-07-25 13:50:00,24.15,24.16,24.14,24.14,137800.0,21.3883,21.3972,21.3794,21.3794,137800.0
2005-07-25 13:55:00,24.14,24.15,24.14,24.14,34800.0,21.3794,21.3883,21.3794,21.3794,34800.0
2005-07-25 14:00:00,24.14,24.17,24.13,24.16,41400.0,21.3794,21.406,21.3706,21.3972,41400.0
2005-07-25 14:05:00,24.16,24.16,24.14,24.15,114200.0,21.3972,21.3972,21.3794,21.3883,114200.0
2005-07-25 14:10:00,24.15,24.16,24.15,24.16,18800.0,21.3883,21.3972,21.3883,21.3972,18800.0
2005-07-25 14:15:00,24.17,24.17,24.15,24.17,41400.0,21.406,21.406,21.3883,21.406,41400.0
2005-07-25 14:20:00,24.17,24.18,24.16,24.18,26000.0,21.406,21.4149,21.3972,21.4149,26000.0
2005-07-25 14:25:00,24.18,24.18,24.17,24.17,34600.0,21.4149,21.4149,21.406,21.406,34600.0
2005-07-25 14:30:00,24.18,24.18,24.15,24.17,62600.0,21.4149,21.4149,21.3883,21.406,62600.0
2005-07-25 14:35:00,24.17,24.17,24.14,24.16,18000.0,21.406,21.406,21.3794,21.3972,18000.0
2005-07-25 14:40:00,24.17,24.18,24.16,24.17,16600.0,21.406,21.4149,21.3972,21.406,16600.0
2005-07-25 14:45:00,24.17,24.21,24.16,24.2,56200.0,21.406,21.4414,21.3972,21.4326,56200.0
2005-07-25 14:50:00,24.2,24.22,24.19,24.19,8200.0,21.4326,21.4503,21.4237,21.4237,8200.0
2005-07-25 14:55:00,24.21,24.21,24.16,24.18,28000.0,21.4414,21.4414,21.3972,21.4149,28000.0
2005-07-25 15:00:00,24.18,24.18,24.16,24.16,22400.0,21.4149,21.4149,21.3972,21.3972,22400.0
2005-07-25 15:05:00,24.16,24.18,24.15,24.18,30200.0,21.3972,21.4149,21.3883,21.4149,30200.0
2005-07-25 15:10:00,24.18,24.19,24.17,24.18,62200.0,21.4149,21.4237,21.406,21.4149,62200.0
2005-07-25 15:15:00,24.18,24.2,24.17,24.18,31400.0,21.4149,21.4326,21.406,21.4149,31400.0
2005-07-25 15:20:00,24.18,24.2,24.18,24.18,19600.0,21.4149,21.4326,21.4149,21.4149,19600.0
2005-07-25 15:25:00,24.18,24.22,24.18,24.2,22200.0,21.4149,21.4503,21.4149,21.4326,22200.0
2005-07-25 15:30:00,24.2,24.2,24.18,24.2,12400.0,21.4326,21.4326,21.4149,21.4326,12400.0
2005-07-25 15:35:00,24.19,24.21,24.18,24.21,53200.0,21.4237,21.4414,21.4149,21.4414,53200.0
2005-07-25 15:40:00,24.21,24.21,24.18,24.19,34000.0,21.4414,21.4414,21.4149,21.4237,34000.0
2005-07-25 15:45:00,24.19,24.22,24.18,24.21,27000.0,21.4237,21.4503,21.4149,21.4414,27000.0
2005-07-25 15:50:00,24.22,24.25,24.21,24.23,58000.0,21.4503,21.4769,21.4414,21.4592,58000.0
2005-07-25 15:55:00,24.23,24.23,24.18,24.21,45400.0,21.4592,21.4592,21.4149,21.4414,45400.0
2005-07-26 09:30:00,23.68,23.73,23.67,23.68,273600.0,20.9721,21.0163,20.9632,20.9721,273600.0
2005-07-26 09:35:00,23.68,23.73,23.63,23.63,139400.0,20.9721,21.0163,20.9278,20.9278,139400.0
2005-07-26 09:40:00,23.63,23.68,23.48,23.5,160200.0,20.9278,20.9721,20.7949,20.8126,160200.0
2005-07-26 09:45:00,23.5,23.6,23.5,23.58,388600.0,20.8126,20.9012,20.8126,20.8835,388600.0
2005-07-26 09:50:00,23.58,23.58,23.56,23.58,70400.0,20.8835,20.8835,20.8658,20.8835,70400.0
2005-07-26 09:55:00,23.59,23.93,23.58,23.89,215600.0,20.8923,21.1935,20.8835,21.158,215600.0
2005-07-26 10:00:00,23.89,23.89,23.75,23.81,122800.0,21.158,21.158,21.034,21.0872,122800.0
2005-07-26 10:05:00,23.81,23.83,23.79,23.79,74000.0,21.0872,21.1049,21.0695,21.0695,74000.0
2005-07-26 10:10:00,23.79,23.8,23.74,23.75,97800.0,21.0695,21.0783,21.0252,21.034,97800.0
2005-07-26 10:15:00,23.75,23.78,23.75,23.78,43600.0,21.034,21.0606,21.034,21.0606,43600.0
2005-07-26 10:20:00,23.78,23.8,23.75,23.77,64400.0,21.0606,21.0783,21.034,21.0518,64400.0
2005-07-26 10:25:00,23.77,23.77,23.75,23.75,16800.0,21.0518,21.0518,21.034,21.034,16800.0
2005-07-26 10:30:00,23.75,23.75,23.71,23.71,61800.0,21.034,21.034,20.9986,20.9986,61800.0
2005-07-26 10:35:00,23.72,23.75,23.7,23.72,54800.0,21.0075,21.034,20.9898,21.0075,54800.0
2005-07-26 10:40:00,23.72,23.75,23.69,23.72,108200.0,21.0075,21.034,20.9809,21.0075,108200.0
2005-07-26 10:45:00,23.72,23.73,23.62,23.66,68800.0,21.0075,21.0163,20.9189,20.9543,68800.0
2005-07-26 10:50:00,23.66,23.74,23.66,23.74,21200.0,20.9543,21.0252,20.9543,21.0252,21200.0
2005-07-26 10:55:00,23.73,23.75,23.72,23.75,21000.0,21.0163,21.034,21.0075,21.034,21000.0
2005-07-26 11:00:00,23.75,23.78,23.75,23.78,33400.0,21.034,21.0606,21.034,21.0606,33400.0
2005-07-26 11:05:00,23.78,23.79,23.77,23.78,25000.0,21.0606,21.0695,21.0518,21.0606,25000.0
2005-07-26 11:10:00,23.78,23.81,23.77,23.81,22600.0,21.0606,21.0872,21.0518,21.0872,22600.0
2005-07-26 11:15:00,23.81,23.85,23.81,23.85,27000.0,21.0872,21.1226,21.0872,21.1226,27000.0
2005-07-26 11:20:00,23.85,23.85,23.84,23.85,17200.0,21.1226,21.1226,21.1138,21.1226,17200.0
2005-07-26 11:25:00,23.85,23.85,23.84,23.85,21200.0,21.1226,21.1226,21.1138,21.1226,21200.0
2005-07-26 11:30:00,23.85,23.9,23.85,23.9,56200.0,21.1226,21.1669,21.1226,21.1669,56200.0
2005-07-26 11:35:00,23.9,23.9,23.87,23.89,22200.0,21.1669,21.1669,21.1403,21.158,22200.0
2005-07-26 11:40:00,23.89,23.89,23.89,23.89,4600.0,21.158,21.158,21.158,21.158,4600.0
2005-07-26 11:45:00,23.89,23.89,23.88,23.88,3400.0,21.158,21.158,21.1492,21.1492,3400.0
2005-07-26 11:50:00,23.89,23.91,23.89,23.9,31000.0,21.158,21.1758,21.158,21.1669,31000.0
2005-07-26 11:55:00,23.91,23.99,23.9,23.99,98000.0,21.1758,21.2466,21.1669,21.2466,98000.0
2005-07-26 12:00:00,23.99,24.0,23.95,23.95,34600.0,21.2466,21.2555,21.2112,21.2112,34600.0
2005-07-26 12:05:00,23.95,23.95,23.9,23.91,63600.0,21.2112,21.2112,21.1669,21.1758,63600.0
2005-07-26 12:10:00,23.91,23.93,23.91,23.92,25200.0,21.1758,21.1935,21.1758,21.1846,25200.0
2005-07-26 12:15:00,23.92,23.92,23.9,23.9,46000.0,21.1846,21.1846,21.1669,21.1669,46000.0
2005-07-26 12:20:00,23.9,23.9,23.89,23.9,64400.0,21.1669,21.1669,21.158,21.1669,64400.0
2005-07-26 12:25:00,23.9,23.92,23.9,23.92,73000.0,21.1669,21.1846,21.1669,21.1846,73000.0
2005-07-26 12:30:00,23.92,23.93,23.9,23.92,31800.0,21.1846,21.1935,21.1669,21.1846,31800.0
2005-07-26 12:35:00,23.91,23.91,23.9,23.9,7600.0,21.1758,21.1758,21.1669,21.1669,7600.0
2005-07-26 12:40:00,23.9,23.92,23.9,23.92,15400.0,21.1669,21.1846,21.1669,21.1846,15400.0
2005-07-26 12:45:00,23.92,23.98,23.92,23.98,23200.0,21.1846,21.2377,21.1846,21.2377,23200.0
2005-07-26 12:50:00,23.98,23.99,23.95,23.95,25600.0,21.2377,21.2466,21.2112,21.2112,25600.0
2005-07-26 12:55:00,23.95,23.97,23.94,23.96,13400.0,21.2112,21.2289,21.2023,21.22,13400.0
2005-07-26 13:00:00,23.97,23.97,23.94,23.96,31200.0,21.2289,21.2289,21.2023,21.22,31200.0
2005-07-26 13:05:00,23.96,23.96,23.95,23.95,23200.0,21.22,21.22,21.2112,21.2112,23200.0
2005-07-26 13:10:00,23.95,23.95,23.93,23.93,19400.0,21.2112,21.2112,21.1935,21.1935,19400.0
2005-07-26 13:15:00,23.93,23.94,23.92,23.92,22800.0,21.1935,21.2023,21.1846,21.1846,22800.0
2005-07-26 13:20:00,23.92,23.92,23.92,23.92,3400.0,21.1846,21.1846,21.1846,21.1846,3400.0
2005-07-26 13:25:00,23.92,23.93,23.9,23.9,70800.0,21.1846,21.1935,21.1669,21.1669,70800.0
2005-07-26 13:30:00,23.9,23.9,23.88,23.89,134400.0,21.1669,21.1669,21.1492,21.158,134400.0
2005-07-26 13:35:00,23.89,23.92,23.86,23.92,103400.0,21.158,21.1846,21.1315,21.1846,103400.0
2005-07-26 13:40:00,23.89,23.94,23.89,23.93,75800.0,21.158,21.2023,21.158,21.1935,75800.0
2005-07-26 13:45:00,23.94,23.97,23.93,23.95,28800.0,21.2023,21.2289,21.1935,21.2112,28800.0
2005-07-26 13:50:00,23.96,23.97,23.95,23.97,39400.0,21.22,21.2289,21.2112,21.2289,39400.0
2005-07-26 13:55:00,23.97,23.99,23.97,23.99,12800.0,21.2289,21.2466,21.2289,21.2466,12800.0
2005-07-26 14:00:00,23.99,24.0,23.99,23.99,36800.0,21.2466,21.2555,21.2466,21.2466,36800.0
2005-07-26 14:05:00,23.99,24.0,23.99,24.0,25600.0,21.2466,21.2555,21.2466,21.2555,25600.0
2005-07-26 14:10:00,24.0,24.0,24.0,24.0,19800.0,21.2555,21.2555,21.2555,21.2555,19800.0
2005-07-26 14:15:00,24.0,24.0,24.0,24.0,16400.0,21.2555,21.2555,21.2555,21.2555,16400.0
2005-07-26 14:20:00,24.0,24.06,24.0,24.05,85200.0,21.2555,21.3086,21.2555,21.2997,85200.0
2005-07-26 14:25:00,24.05,24.05,24.02,24.02,6000.0,21.2997,21.2997,21.2732,21.2732,6000.0
2005-07-26 14:30:00,24.01,24.02,23.99,24.0,28400.0,21.2643,21.2732,21.2466,21.2555,28400.0
2005-07-26 14:35:00,23.99,24.0,23.97,24.0,30400.0,21.2466,21.2555,21.2289,21.2555,30400.0
2005-07-26 14:40:00,24.0,24.0,24.0,24.0,6400.0,21.2555,21.2555,21.2555,21.2555,6400.0
2005-07-26 14:45:00,24.0,24.03,23.99,24.03,13200.0,21.2555,21.282,21.2466,21.282,13200.0
2005-07-26 14:50:00,24.02,24.03,24.01,24.01,10200.0,21.2732,21.282,21.2643,21.2643,10200.0
2005-07-26 14:55:00,24.02,24.02,24.01,24.02,14200.0,21.2732,21.2732,21.2643,21.2732,14200.0
2005-07-26 15:00:00,24.01,24.02,23.95,24.01,58200.0,21.2643,21.2732,21.2112,21.2643,58200.0
2005-07-26 15:05:00,24.01,24.1,24.0,24.03,38000.0,21.2643,21.344,21.2555,21.282,38000.0
2005-07-26 15:10:00,24.03,24.03,24.02,24.02,20400.0,21.282,21.282,21.2732,21.2732,20400.0
2005-07-26 15:15:00,24.02,24.05,24.02,24.05,43000.0,21.2732,21.2997,21.2732,21.2997,43000.0
2005-07-26 15:20:00,24.05,24.06,24.04,24.06,29200.0,21.2997,21.3086,21.2909,21.3086,29200.0
2005-07-26 15:25:00,24.05,24.07,24.04,24.06,30800.0,21.2997,21.3175,21.2909,21.3086,30800.0
2005-07-26 15:30:00,24.06,24.06,24.04,24.04,37200.0,21.3086,21.3086,21.2909,21.2909,37200.0
2005-07-26 15:35:00,24.04,24.04,24.01,24.01,27200.0,21.2909,21.2909,21.2643,21.2643,27200.0
2005-07-26 15:40:00,24.01,24.02,24.0,24.0,19800.0,21.2643,21.2732,21.2555,21.2555,19800.0
2005-07-26 15:45:00,24.0,24.02,23.99,24.0,40200.0,21.2555,21.2732,21.2466,21.2555,40200.0
2005-07-26 15:50:00,24.0,24.0,23.99,23.99,50600.0,21.2555,21.2555,21.2466,21.2466,50600.0
2005-07-26 15:55:00,24.0,24.0,23.97,23.98,114800.0,21.2555,21.2555,21.2289,21.2377,114800.0
2005-07-27 09:30:00,24.09,24.09,23.72,23.82,56600.0,21.3352,21.3352,21.0075,21.096,56600.0
2005-07-27 09:35:00,23.82,23.87,23.8,23.86,46600.0,21.096,21.1403,21.0783,21.1315,46600.0
2005-07-27 09:40:00,23.86,23.93,23.83,23.92,50600.0,21.1315,21.1935,21.1049,21.1846,50600.0
2005-07-27 09:45:00,23.92,23.93,23.84,23.87,18000.0,21.1846,21.1935,21.1138,21.1403,18000.0
2005-07-27 09:50:00,23.86,23.88,23.85,23.88,9200.0,21.1315,21.1492,21.1226,21.1492,9200.0
2005-07-27 09:55:00,23.89,23.89,23.82,23.82,27400.0,21.158,21.158,21.096,21.096,27400.0
2005-07-27 10:00:00,23.82,23.85,23.78,23.79,122200.0,21.096,21.1226,21.0606,21.0695,122200.0
2005-07-27 10:05:00,23.79,23.82,23.79,23.8,35200.0,21.0695,21.096,21.0695,21.0783,35200.0
2005-07-27 10:10:00,23.8,23.82,23.77,23.79,68200.0,21.0783,21.096,21.0518,21.0695,68200.0
2005-07-27 10:15:00,23.8,23.82,23.79,23.81,32400.0,21.0783,21.096,21.0695,21.0872,32400.0
2005-07-27 10:20:00,23.81,23.86,23.79,23.86,27400.0,21.0872,21.1315,21.0695,21.1315,27400.0
2005-07-27 10:25:00,23.85,23.88,23.84,23.85,16800.0,21.1226,21.1492,21.1138,21.1226,16800.0
2005-07-27 10:30:00,23.86,23.88,23.86,23.88,18400.0,21.1315,21.1492,21.1315,21.1492,18400.0
2005-07-27 10:35:00,23.88,23.97,23.87,23.93,54400.0,21.1492,21.2289,21.1403,21.1935,54400.0
2005-07-27 10:40:00,23.9,23.92,23.9,23.9,41600.0,21.1669,21.1846,21.1669,21.1669,41600.0
2005-07-27 10:45:00,23.9,23.92,23.9,23.91,36400.0,21.1669,21.1846,21.1669,21.1758,36400.0
2005-07-27 10:50:00,23.91,23.95,23.91,23.93,25000.0,21.1758,21.2112,21.1758,21.1935,25000.0
2005-07-27 10:55:00,23.93,23.95,23.91,23.93,20000.0,21.1935,21.2112,21.1758,21.1935,20000.0
2005-07-27 11:00:00,23.94,23.95,23.9,23.9,34800.0,21.2023,21.2112,21.1669,21.1669,34800.0
2005-07-27 11:05:00,23.91,23.91,23.89,23.9,16400.0,21.1758,21.1758,21.158,21.1669,16400.0
2005-07-27 11:10:00,23.9,23.9,23.86,23.89,22200.0,21.1669,21.1669,21.1315,21.158,22200.0
2005-07-27 11:15:00,23.89,23.9,23.87,23.88,13000.0,21.158,21.1669,21.1403,21.1492,13000.0
2005-07-27 11:20:00,23.9,23.9,23.87,23.89,29200.0,21.1669,21.1669,21.1403,21.158,29200.0
2005-07-27 11:25:00,23.89,23.89,23.81,23.84,61800.0,21.158,21.158,21.0872,21.1138,61800.0
2005-07-27 11:30:00,23.84,23.86,23.81,23.83,26200.0,21.1138,21.1315,21.0872,21.1049,26200.0
2005-07-27 11:35:00,23.83,23.85,23.81,23.81,53000.0,21.1049,21.1226,21.0872,21.0872,53000.0
2005-07-27 11:40:00,23.82,23.84,23.79,23.8,31000.0,21.096,21.1138,21.0695,21.0783,31000.0
2005-07-27 11:45:00,23.8,23.81,23.77,23.8,25800.0,21.0783,21.0872,21.0518,21.0783,25800.0
2005-07-27 11:50:00,23.8,23.8,23.78,23.8,8800.0,21.0783,21.0783,21.0606,21.0783,8800.0
2005-07-27 11:55:00,23.8,23.83,23.8,23.82,8400.0,21.0783,21.1049,21.0783,21.096,8400.0
2005-07-27 12:00:00,23.84,23.91,23.84,23.9,19600.0,21.1138,21.1758,21.1138,21.1669,19600.0
2005-07-27 12:05:00,23.9,23.94,23.9,23.93,17200.0,21.1669,21.2023,21.1669,21.1935,17200.0
2005-07-27 12:10:00,23.93,23.95,23.93,23.94,10800.0,21.1935,21.2112,21.1935,21.2023,10800.0
2005-07-27 12:15:00,23.95,23.97,23.95,23.97,16000.0,21.2112,21.2289,21.2112,21.2289,16000.0
2005-07-27 12:20:00,23.97,23.97,23.96,23.96,5000.0,21.2289,21.2289,21.22,21.22,5000.0
2005-07-27 12:25:00,23.96,23.96,23.86,23.89,23600.0,21.22,21.22,21.1315,21.158,23600.0
2005-07-27 12:30:00,23.89,23.89,23.87,23.87,6000.0,21.158,21.158,21.1403,21.1403,6000.0
2005-07-27 12:35:00,23.87,23.87,23.84,23.86,9200.0,21.1403,21.1403,21.1138,21.1315,9200.0
2005-07-27 12:40:00,23.87,23.88,23.87,23.88,10600.0,21.1403,21.1492,21.1403,21.1492,10600.0
2005-07-27 12:45:00,23.88,23.9,23.88,23.89,7600.0,21.1492,21.1669,21.1492,21.158,7600.0
2005-07-27 12:50:00,23.89,23.93,23.88,23.91,10000.0,21.158,21.1935,21.1492,21.1758,10000.0
2005-07-27 12:55:00,23.9,23.9,23.89,23.9,3800.0,21.1669,21.1669,21.158,21.1669,3800.0
2005-07-27 13:00:00,23.9,23.9,23.88,23.9,6800.0,21.1669,21.1669,21.1492,21.1669,6800.0
2005-07-27 13:05:00,23.9,23.9,23.86,23.87,11600.0,21.1669,21.1669,21.1315,21.1403,11600.0
2005-07-27 13:10:00,23.87,23.91,23.87,23.89,13000.0,21.1403,21.1758,21.1403,21.158,13000.0
2005-07-27 13:15:00,23.9,23.91,23.9,23.9,2000.0,21.1669,21.1758,21.1669,21.1669,2000.0
2005-07-27 13:20:00,23.91,23.96,23.91,23.93,10000.0,21.1758,21.22,21.1758,21.1935,10000.0
2005-07-27 13:25:00,23.93,23.93,23.91,23.91,4200.0,21.1935,21.1935,21.1758,21.1758,4200.0
2005-07-27 13:30:00,23.92,23.93,23.9,23.93,14800.0,21.1846,21.1935,21.1669,21.1935,14800.0
2005-07-27 13:35:00,23.93,23.99,23.93,23.93,19800.0,21.1935,21.2466,21.1935,21.1935,19800.0
2005-07-27 13:40:00,23.95,23.96,23.93,23.96,12200.0,21.2112,21.22,21.1935,21.22,12200.0
2005-07-27 13:45:00,23.97,23.97,23.96,23.96,11600.0,21.2289,21.2289,21.22,21.22,11600.0
2005-07-27 13:50:00,23.97,23.97,23.95,23.95,24000.0,21.2289,21.2289,21.2112,21.2112,24000.0
2005-07-27 13:55:00,23.95,23.98,23.93,23.98,13000.0,21.2112,21.2377,21.1935,21.2377,13000.0
2005-07-27 14:00:00,23.99,24.02,23.97,24.02,19000.0,21.2466,21.2732,21.2289,21.2732,19000.0
2005-07-27 14:05:00,24.02,24.06,24.0,24.05,31800.0,21.2732,21.3086,21.2555,21.2997,31800.0
2005-07-27 14:10:00,24.06,24.11,24.05,24.11,18600.0,21.3086,21.3529,21.2997,21.3529,18600.0
2005-07-27 14:15:00,24.1,24.12,24.08,24.12,36800.0,21.344,21.3617,21.3263,21.3617,36800.0
2005-07-27 14:20:00,24.12,24.14,24.09,24.09,28000.0,21.3617,21.3794,21.3352,21.3352,28000.0
2005-07-27 14:25:00,24.1,24.12,24.1,24.11,8600.0,21.344,21.3617,21.344,21.3529,8600.0
2005-07-27 14:30:00,24.12,24.19,24.12,24.18,48200.0,21.3617,21.4237,21.3617,21.4149,48200.0
2005-07-27 14:35:00,24.18,24.18,24.15,24.16,31200.0,21.4149,21.4149,21.3883,21.3972,31200.0
2005-07-27 14:40:00,24.16,24.17,24.15,24.16,25800.0,21.3972,21.406,21.3883,21.3972,25800.0
2005-07-27 14:45:00,24.16,24.17,24.07,24.08,98400.0,21.3972,21.406,21.3175,21.3263,98400.0
2005-07-27 14:50:00,24.08,24.09,24.08,24.09,79600.0,21.3263,21.3352,21.3263,21.3352,79600.0
2005-07-27 14:55:00,24.1,24.1,24.08,24.09,54400.0,21.344,21.344,21.3263,21.3352,54400.0
2005-07-27 15:00:00,24.08,24.09,24.06,24.09,25000.0,21.3263,21.3352,21.3086,21.3352,25000.0
2005-07-27 15:05:00,24.09,24.09,24.08,24.08,38200.0,21.3352,21.3352,21.3263,21.3263,38200.0
2005-07-27 15:10:00,24.09,24.09,24.08,24.09,19600.0,21.3352,21.3352,21.3263,21.3352,19600.0
2005-07-27 15:15:00,24.09,24.09,24.07,24.08,57600.0,21.3352,21.3352,21.3175,21.3263,57600.0
2005-07-27 15:20:00,24.07,24.08,24.07,24.08,12000.0,21.3175,21.3263,21.3175,21.3263,12000.0
2005-07-27 15:25:00,24.08,24.08,24.06,24.08,37400.0,21.3263,21.3263,21.3086,21.3263,37400.0
2005-07-27 15:30:00,24.08,24.08,24.07,24.07,26000.0,21.3263,21.3263,21.3175,21.3175,26000.0
2005-07-27 15:35:00,24.07,24.08,24.06,24.07,18000.0,21.3175,21.3263,21.3086,21.3175,18000.0
2005-07-27 15:40:00,24.07,24.07,24.06,24.07,14600.0,21.3175,21.3175,21.3086,21.3175,14600.0
2005-07-27 15:45:00,24.07,24.08,24.07,24.08,30200.0,21.3175,21.3263,21.3175,21.3263,30200.0
2005-07-27 15:50:00,24.08,24.08,24.02,24.04,71800.0,21.3263,21.3263,21.2732,21.2909,71800.0
2005-07-27 15:55:00,24.05,24.06,24.03,24.03,78800.0,21.2997,21.3086,21.282,21.282,78800.0
2005-07-28 09:30:00,24.0,24.04,23.83,23.85,65600.0,21.2555,21.2909,21.1049,21.1226,65600.0
2005-07-28 09:35:00,23.86,24.03,23.86,24.03,37600.0,21.1315,21.282,21.1315,21.282,37600.0
2005-07-28 09:40:00,24.02,24.05,24.0,24.04,31600.0,21.2732,21.2997,21.2555,21.2909,31600.0
2005-07-28 09:45:00,24.04,24.05,23.86,23.91,30200.0,21.2909,21.2997,21.1315,21.1758,30200.0
2005-07-28 09:50:00,23.91,23.93,23.83,23.92,75800.0,21.1758,21.1935,21.1049,21.1846,75800.0
2005-07-28 09:55:00,23.91,23.97,23.83,23.86,58400.0,21.1758,21.2289,21.1049,21.1315,58400.0
2005-07-28 10:00:00,23.88,23.93,23.86,23.93,26800.0,21.1492,21.1935,21.1315,21.1935,26800.0
2005-07-28 10:05:00,23.93,23.93,23.84,23.84,45000.0,21.1935,21.1935,21.1138,21.1138,45000.0
2005-07-28 10:10:00,23.84,23.85,23.81,23.85,15000.0,21.1138,21.1226,21.0872,21.1226,15000.0
2005-07-28 10:15:00,23.86,23.87,23.72,23.73,84200.0,21.1315,21.1403,21.0075,21.0163,84200.0
2005-07-28 10:20:00,23.73,23.74,23.63,23.64,68200.0,21.0163,21.0252,20.9278,20.9366,68200.0
2005-07-28 10:25:00,23.64,23.68,23.6,23.68,46800.0,20.9366,20.9721,20.9012,20.9721,46800.0
2005-07-28 10:30:00,23.68,23.73,23.68,23.71,27800.0,20.9721,21.0163,20.9721,20.9986,27800.0
2005-07-28 10:35:00,23.72,23.8,23.72,23.8,12400.0,21.0075,21.0783,21.0075,21.0783,12400.0
2005-07-28 10:40:00,23.8,23.85,23.8,23.81,22200.0,21.0783,21.1226,21.0783,21.0872,22200.0
2005-07-28 10:45:00,23.83,23.83,23.8,23.83,12200.0,21.1049,21.1049,21.0783,21.1049,12200.0
2005-07-28 10:50:00,23.83,23.86,23.83,23.83,35400.0,21.1049,21.1315,21.1049,21.1049,35400.0
2005-07-28 10:55:00,23.84,23.88,23.84,23.87,30600.0,21.1138,21.1492,21.1138,21.1403,30600.0
2005-07-28 11:00:00,23.88,23.89,23.87,23.87,38200.0,21.1492,21.158,21.1403,21.1403,38200.0
2005-07-28 11:05:00,23.88,23.9,23.84,23.84,54800.0,21.1492,21.1669,21.1138,21.1138,54800.0
2005-07-28 11:10:00,23.84,23.84,23.61,23.61,147800.0,21.1138,21.1138,20.9101,20.9101,147800.0
2005-07-28 11:15:00,23.65,23.66,23.55,23.6,190800.0,20.9455,20.9543,20.8569,20.9012,190800.0
2005-07-28 11:20:00,23.62,23.67,23.6,23.65,104000.0,20.9189,20.9632,20.9012,20.9455,104000.0
2005-07-28 11:25:00,23.65,23.73,23.65,23.7,90000.0,20.9455,21.0163,20.9455,20.9898,90000.0
2005-07-28 11:30:00,23.7,23.72,23.68,23.72,13000.0,20.9898,21.0075,20.9721,21.0075,13000.0
2005-07-28 11:35:00,23.72,23.72,23.67,23.71,39400.0,21.0075,21.0075,20.9632,20.9986,39400.0
2005-07-28 11:40:00,23.71,23.71,23.68,23.69,117000.0,20.9986,20.9986,20.9721,20.9809,117000.0
2005-07-28 11:45:00,23.71,23.75,23.69,23.75,32200.0,20.9986,21.034,20.9809,21.034,32200.0
2005-07-28 11:50:00,23.76,23.79,23.75,23.78,61000.0,21.0429,21.0695,21.034,21.0606,61000.0
2005-07-28 11:55:00,23.78,23.79,23.77,23.78,9600.0,21.0606,21.0695,21.0518,21.0606,9600.0
2005-07-28 12:00:00,23.78,23.8,23.77,23.8,11600.0,21.0606,21.0783,21.0518,21.0783,11600.0
2005-07-28 12:05:00,23.8,23.8,23.79,23.8,6200.0,21.0783,21.0783,21.0695,21.0783,6200.0
2005-07-28 12:10:00,23.8,23.83,23.8,23.83,20800.0,21.0783,21.1049,21.0783,21.1049,20800.0
2005-07-28 12:15:00,23.83,23.84,23.82,23.83,8400.0,21.1049,21.1138,21.096,21.1049,8400.0
2005-07-28 12:20:00,23.83,23.84,23.82,23.84,11200.0,21.1049,21.1138,21.096,21.1138,11200.0
2005-07-28 12:25:00,23.84,23.85,23.84,23.85,6200.0,21.1138,21.1226,21.1138,21.1226,6200.0
2005-07-28 12:30:00,23.85,23.85,23.84,23.85,5800.0,21.1226,21.1226,21.1138,21.1226,5800.0
2005-07-28 12:35:00,23.85,23.86,23.85,23.86,22600.0,21.1226,21.1315,21.1226,21.1315,22600.0
2005-07-28 12:40:00,23.86,23.88,23.86,23.86,12800.0,21.1315,21.1492,21.1315,21.1315,12800.0
2005-07-28 12:45:00,23.87,23.88,23.86,23.87,7200.0,21.1403,21.1492,21.1315,21.1403,7200.0
2005-07-28 12:50:00,23.88,23.89,23.68,23.7,100600.0,21.1492,21.158,20.9721,20.9898,100600.0
2005-07-28 12:55:00,23.71,23.79,23.71,23.75,37200.0,20.9986,21.0695,20.9986,21.034,37200.0
2005-07-28 13:00:00,23.75,23.84,23.75,23.78,27600.0,21.034,21.1138,21.034,21.0606,27600.0
2005-07-28 13:05:00,23.79,23.81,23.78,23.79,12000.0,21.0695,21.0872,21.0606,21.0695,12000.0
2005-07-28 13:10:00,23.8,23.81,23.79,23.8,12400.0,21.0783,21.0872,21.0695,21.0783,12400.0
2005-07-28 13:15:00,23.8,23.82,23.8,23.82,11600.0,21.0783,21.096,21.0783,21.096,11600.0
2005-07-28 13:20:00,23.82,23.82,23.81,23.81,16200.0,21.096,21.096,21.0872,21.0872,16200.0
2005-07-28 13:25:00,23.81,23.87,23.81,23.86,30800.0,21.0872,21.1403,21.0872,21.1315,30800.0
2005-07-28 13:30:00,23.86,23.86,23.75,23.78,157400.0,21.1315,21.1315,21.034,21.0606,157400.0
2005-07-28 13:35:00,23.78,23.81,23.78,23.79,11000.0,21.0606,21.0872,21.0606,21.0695,11000.0
2005-07-28 13:40:00,23.79,23.81,23.75,23.79,415200.0,21.0695,21.0872,21.034,21.0695,415200.0
2005-07-28 13:45:00,23.8,23.83,23.79,23.8,49800.0,21.0783,21.1049,21.0695,21.0783,49800.0
2005-07-28 13:50:00,23.81,23.82,23.81,23.81,24200.0,21.0872,21.096,21.0872,21.0872,24200.0
2005-07-28 13:55:00,23.81,23.82,23.8,23.81,17000.0,21.0872,21.096,21.0783,21.0872,17000.0
2005-07-28 14:00:00,23.8,23.82,23.77,23.81,42800.0,21.0783,21.096,21.0518,21.0872,42800.0
2005-07-28 14:05:00,23.81,23.83,23.81,23.83,19200.0,21.0872,21.1049,21.0872,21.1049,19200.0
2005-07-28 14:10:00,23.84,23.9,23.84,23.9,16000.0,21.1138,21.1669,21.1138,21.1669,16000.0
2005-07-28 14:15:00,23.91,23.91,23.88,23.89,20000.0,21.1758,21.1758,21.1492,21.158,20000.0
2005-07-28 14:20:00,23.89,23.9,23.89,23.9,15600.0,21.158,21.1669,21.158,21.1669,15600.0
2005-07-28 14:25:00,23.9,23.9,23.88,23.88,44000.0,21.1669,21.1669,21.1492,21.1492,44000.0
2005-07-28 14:30:00,23.88,23.92,23.88,23.92,25800.0,21.1492,21.1846,21.1492,21.1846,25800.0
2005-07-28 14:35:00,23.91,23.93,23.91,23.91,20200.0,21.1758,21.1935,21.1758,21.1758,20200.0
2005-07-28 14:40:00,23.91,23.92,23.91,23.92,22600.0,21.1758,21.1846,21.1758,21.1846,22600.0
2005-07-28 14:45:00,23.92,23.95,23.92,23.95,31800.0,21.1846,21.2112,21.1846,21.2112,31800.0
2005-07-28 14:50:00,23.95,23.96,23.93,23.96,38600.0,21.2112,21.22,21.1935,21.22,38600.0
2005-07-28 14:55:00,23.96,23.96,23.93,23.94,13600.0,21.22,21.22,21.1935,21.2023,13600.0
2005-07-28 15:00:00,23.94,23.96,23.92,23.95,31400.0,21.2023,21.22,21.1846,21.2112,31400.0
2005-07-28 15:05:00,23.95,23.96,23.9,23.91,82200.0,21.2112,21.22,21.1669,21.1758,82200.0
2005-07-28 15:10:00,23.91,23.92,23.89,23.9,32000.0,21.1758,21.1846,21.158,21.1669,32000.0
2005-07-28 15:15:00,23.9,23.93,23.9,23.93,16800.0,21.1669,21.1935,21.1669,21.1935,16800.0
2005-07-28 15:20:00,23.93,23.96,23.93,23.95,26400.0,21.1935,21.22,21.1935,21.2112,26400.0
2005-07-28 15:25:00,23.96,23.98,23.95,23.98,39200.0,21.22,21.2377,21.2112,21.2377,39200.0
2005-07-28 15:30:00,23.98,23.99,23.97,23.99,21200.0,21.2377,21.2466,21.2289,21.2466,21200.0
2005-07-28 15:35:00,23.99,23.99,23.98,23.98,20600.0,21.2466,21.2466,21.2377,21.2377,20600.0
2005-07-28 15:40:00,23.98,23.99,23.98,23.98,35000.0,21.2377,21.2466,21.2377,21.2377,35000.0
2005-07-28 15:45:00,23.97,24.0,23.97,23.99,50200.0,21.2289,21.2555,21.2289,21.2466,50200.0
2005-07-28 15:50:00,23.99,24.0,23.98,24.0,49600.0,21.2466,21.2555,21.2377,21.2555,49600.0
2005-07-28 15:55:00,24.0,24.0,23.98,24.0,88200.0,21.2555,21.2555,21.2377,21.2555,88200.0
2005-07-29 09:30:00,23.96,24.1,23.96,24.07,75200.0,21.22,21.344,21.22,21.3175,75200.0
2005-07-29 09:35:00,24.08,24.11,24.08,24.11,35800.0,21.3263,21.3529,21.3263,21.3529,35800.0
2005-07-29 09:40:00,24.11,24.15,24.11,24.15,19400.0,21.3529,21.3883,21.3529,21.3883,19400.0
2005-07-29 09:45:00,24.15,24.19,24.14,24.18,22600.0,21.3883,21.4237,21.3794,21.4149,22600.0
2005-07-29 09:50:00,24.18,24.19,24.11,24.15,24000.0,21.4149,21.4237,21.3529,21.3883,24000.0
2005-07-29 09:55:00,24.14,24.15,24.04,24.06,22600.0,21.3794,21.3883,21.2909,21.3086,22600.0
2005-07-29 10:00:00,24.06,24.1,24.02,24.03,29000.0,21.3086,21.344,21.2732,21.282,29000.0
2005-07-29 10:05:00,24.04,24.09,24.03,24.03,22400.0,21.2909,21.3352,21.282,21.282,22400.0
2005-07-29 10:10:00,24.04,24.05,24.02,24.03,9400.0,21.2909,21.2997,21.2732,21.282,9400.0
2005-07-29 10:15:00,24.02,24.04,24.0,24.02,30600.0,21.2732,21.2909,21.2555,21.2732,30600.0
2005-07-29 10:20:00,24.02,24.08,24.02,24.05,20000.0,21.2732,21.3263,21.2732,21.2997,20000.0
2005-07-29 10:25:00,24.05,24.09,24.02,24.03,19600.0,21.2997,21.3352,21.2732,21.282,19600.0
2005-07-29 10:30:00,24.03,24.05,24.0,24.0,33200.0,21.282,21.2997,21.2555,21.2555,33200.0
2005-07-29 10:35:00,24.0,24.02,23.98,24.0,47800.0,21.2555,21.2732,21.2377,21.2555,47800.0
2005-07-29 10:40:00,24.0,24.04,23.98,24.04,37200.0,21.2555,21.2909,21.2377,21.2909,37200.0
2005-07-29 10:45:00,24.04,24.04,23.99,24.0,95800.0,21.2909,21.2909,21.2466,21.2555,95800.0
2005-07-29 10:50:00,24.0,24.0,23.98,23.99,54400.0,21.2555,21.2555,21.2377,21.2466,54400.0
2005-07-29 10:55:00,23.98,24.0,23.97,23.97,18000.0,21.2377,21.2555,21.2289,21.2289,18000.0
2005-07-29 11:00:00,23.97,23.98,23.91,23.93,36400.0,21.2289,21.2377,21.1758,21.1935,36400.0
2005-07-29 11:05:00,23.93,23.95,23.89,23.9,59800.0,21.1935,21.2112,21.158,21.1669,59800.0
2005-07-29 11:10:00,23.91,23.92,23.89,23.91,27000.0,21.1758,21.1846,21.158,21.1758,27000.0
2005-07-29 11:15:00,23.91,23.95,23.9,23.95,37400.0,21.1758,21.2112,21.1669,21.2112,37400.0
2005-07-29 11:20:00,23.94,23.98,23.93,23.98,20400.0,21.2023,21.2377,21.1935,21.2377,20400.0
2005-07-29 11:25:00,23.98,23.98,23.95,23.96,22400.0,21.2377,21.2377,21.2112,21.22,22400.0
2005-07-29 11:30:00,23.96,23.97,23.95,23.96,7400.0,21.22,21.2289,21.2112,21.22,7400.0
2005-07-29 11:35:00,23.97,23.98,23.97,23.97,5400.0,21.2289,21.2377,21.2289,21.2289,5400.0
2005-07-29 11:40:00,23.98,23.99,23.97,23.98,22800.0,21.2377,21.2466,21.2289,21.2377,22800.0
2005-07-29 11:45:00,23.99,24.0,23.98,23.99,40600.0,21.2466,21.2555,21.2377,21.2466,40600.0
2005-07-29 11:50:00,23.99,24.0,23.98,24.0,74000.0,21.2466,21.2555,21.2377,21.2555,74000.0
2005-07-29 11:55:00,24.0,24.01,23.99,24.0,60000.0,21.2555,21.2643,21.2466,21.2555,60000.0
2005-07-29 12:00:00,24.0,24.01,23.99,24.0,54600.0,21.2555,21.2643,21.2466,21.2555,54600.0
2005-07-29 12:05:00,24.0,24.0,23.99,24.0,24400.0,21.2555,21.2555,21.2466,21.2555,24400.0
2005-07-29 12:10:00,24.0,24.0,23.98,24.0,19000.0,21.2555,21.2555,21.2377,21.2555,19000.0
2005-07-29 12:15:00,24.0,24.0,23.99,24.0,15400.0,21.2555,21.2555,21.2466,21.2555,15400.0
2005-07-29 12:20:00,24.0,24.0,23.99,23.99,32800.0,21.2555,21.2555,21.2466,21.2466,32800.0
2005-07-29 12:25:00,24.0,24.0,23.99,24.0,36800.0,21.2555,21.2555,21.2466,21.2555,36800.0
2005-07-29 12:30:00,23.99,24.0,23.99,24.0,9600.0,21.2466,21.2555,21.2466,21.2555,9600.0
2005-07-29 12:35:00,24.0,24.0,23.99,24.0,33400.0,21.2555,21.2555,21.2466,21.2555,33400.0
2005-07-29 12:40:00,24.0,24.0,23.99,24.0,72400.0,21.2555,21.2555,21.2466,21.2555,72400.0
2005-07-29 12:45:00,24.0,24.0,23.98,23.98,15800.0,21.2555,21.2555,21.2377,21.2377,15800.0
2005-07-29 12:50:00,23.99,24.0,23.99,24.0,10800.0,21.2466,21.2555,21.2466,21.2555,10800.0
2005-07-29 12:55:00,24.0,24.0,23.98,23.98,10800.0,21.2555,21.2555,21.2377,21.2377,10800.0
2005-07-29 13:00:00,23.99,24.0,23.99,23.99,15800.0,21.2466,21.2555,21.2466,21.2466,15800.0
2005-07-29 13:05:00,23.99,23.99,23.98,23.98,6000.0,21.2466,21.2466,21.2377,21.2377,6000.0
2005-07-29 13:10:00,23.98,24.0,23.97,24.0,17800.0,21.2377,21.2555,21.2289,21.2555,17800.0
2005-07-29 13:15:00,24.0,24.0,23.98,23.99,6400.0,21.2555,21.2555,21.2377,21.2466,6400.0
2005-07-29 13:20:00,23.99,24.0,23.99,23.99,13200.0,21.2466,21.2555,21.2466,21.2466,13200.0
2005-07-29 13:25:00,23.99,23.99,23.95,23.98,15600.0,21.2466,21.2466,21.2112,21.2377,15600.0
2005-07-29 13:30:00,23.97,23.98,23.94,23.94,16800.0,21.2289,21.2377,21.2023,21.2023,16800.0
2005-07-29 13:35:00,23.94,23.95,23.92,23.92,19000.0,21.2023,21.2112,21.1846,21.1846,19000.0
2005-07-29 13:40:00,23.93,23.93,23.91,23.93,18400.0,21.1935,21.1935,21.1758,21.1935,18400.0
2005-07-29 13:45:00,23.92,23.93,23.92,23.92,13600.0,21.1846,21.1935,21.1846,21.1846,13600.0
2005-07-29 13:50:00,23.92,23.93,23.92,23.93,12400.0,21.1846,21.1935,21.1846,21.1935,12400.0
2005-07-29 13:55:00,23.93,23.94,23.92,23.94,16000.0,21.1935,21.2023,21.1846,21.2023,16000.0
2005-07-29 14:00:00,23.93,23.95,23.91,23.93,15600.0,21.1935,21.2112,21.1758,21.1935,15600.0
2005-07-29 14:05:00,23.93,23.95,23.91,23.95,11400.0,21.1935,21.2112,21.1758,21.2112,11400.0
2005-07-29 14:10:00,23.95,23.95,23.93,23.93,12800.0,21.2112,21.2112,21.1935,21.1935,12800.0
2005-07-29 14:15:00,23.93,23.95,23.92,23.94,17800.0,21.1935,21.2112,21.1846,21.2023,17800.0
2005-07-29 14:20:00,23.94,23.95,23.93,23.95,14000.0,21.2023,21.2112,21.1935,21.2112,14000.0
2005-07-29 14:25:00,23.95,23.96,23.93,23.96,22800.0,21.2112,21.22,21.1935,21.22,22800.0
2005-07-29 14:30:00,23.96,23.98,23.96,23.98,16000.0,21.22,21.2377,21.22,21.2377,16000.0
2005-07-29 14:35:00,23.98,23.98,23.96,23.98,58200.0,21.2377,21.2377,21.22,21.2377,58200.0
2005-07-29 14:40:00,23.98,24.0,23.98,23.99,37800.0,21.2377,21.2555,21.2377,21.2466,37800.0
2005-07-29 14:45:00,23.99,24.03,23.99,24.03,25000.0,21.2466,21.282,21.2466,21.282,25000.0
2005-07-29 14:50:00,24.03,24.05,24.02,24.02,43400.0,21.282,21.2997,21.2732,21.2732,43400.0
2005-07-29 14:55:00,24.02,24.06,24.02,24.06,28200.0,21.2732,21.3086,21.2732,21.3086,28200.0
2005-07-29 15:00:00,24.06,24.07,24.02,24.02,41800.0,21.3086,21.3175,21.2732,21.2732,41800.0
2005-07-29 15:05:00,24.01,24.04,24.0,24.03,22200.0,21.2643,21.2909,21.2555,21.282,22200.0
2005-07-29 15:10:00,24.04,24.04,24.0,24.0,61600.0,21.2909,21.2909,21.2555,21.2555,61600.0
2005-07-29 15:15:00,24.0,24.0,23.95,23.98,37600.0,21.2555,21.2555,21.2112,21.2377,37600.0
2005-07-29 15:20:00,23.98,24.0,23.96,23.96,37000.0,21.2377,21.2555,21.22,21.22,37000.0
2005-07-29 15:25:00,23.96,23.97,23.93,23.94,34200.0,21.22,21.2289,21.1935,21.2023,34200.0
2005-07-29 15:30:00,23.94,23.95,23.88,23.95,40000.0,21.2023,21.2112,21.1492,21.2112,40000.0
2005-07-29 15:35:00,23.95,23.98,23.95,23.97,26000.0,21.2112,21.2377,21.2112,21.2289,26000.0
2005-07-29 15:40:00,23.98,23.98,23.95,23.96,20600.0,21.2377,21.2377,21.2112,21.22,20600.0
2005-07-29 15:45:00,23.96,23.96,23.92,23.95,31800.0,21.22,21.22,21.1846,21.2112,31800.0
2005-07-29 15:50:00,23.95,23.98,23.95,23.98,44800.0,21.2112,21.2377,21.2112,21.2377,44800.0
2005-07-29 15:55:00,23.98,24.0,23.97,24.0,61800.0,21.2377,21.2555,21.2289,21.2555,61800.0
2005-08-01 09:30:00,24.02,24.13,23.95,24.12,72800.0,21.2732,21.3706,21.2112,21.3617,72800.0
2005-08-01 09:35:00,24.1,24.2,24.03,24.16,126200.0,21.344,21.4326,21.282,21.3972,126200.0
2005-08-01 09:40:00,24.14,24.22,24.06,24.1,98600.0,21.3794,21.4503,21.3086,21.344,98600.0
2005-08-01 09:45:00,24.14,24.14,24.08,24.11,15600.0,21.3794,21.3794,21.3263,21.3529,15600.0
2005-08-01 09:50:00,24.11,24.2,24.08,24.14,26800.0,21.3529,21.4326,21.3263,21.3794,26800.0
2005-08-01 09:55:00,24.12,24.14,24.08,24.13,22400.0,21.3617,21.3794,21.3263,21.3706,22400.0
2005-08-01 10:00:00,24.13,24.16,24.09,24.09,15000.0,21.3706,21.3972,21.3352,21.3352,15000.0
2005-08-01 10:05:00,24.08,24.08,24.02,24.04,9200.0,21.3263,21.3263,21.2732,21.2909,9200.0
2005-08-01 10:10:00,24.04,24.08,24.02,24.07,7600.0,21.2909,21.3263,21.2732,21.3175,7600.0
2005-08-01 10:15:00,24.07,24.08,23.98,24.0,50200.0,21.3175,21.3263,21.2377,21.2555,50200.0
2005-08-01 10:20:00,23.99,24.05,23.99,24.03,19800.0,21.2466,21.2997,21.2466,21.282,19800.0
2005-08-01 10:25:00,24.03,24.05,23.95,24.0,52200.0,21.282,21.2997,21.2112,21.2555,52200.0
2005-08-01 10:30:00,24.0,24.0,23.96,23.98,55000.0,21.2555,21.2555,21.22,21.2377,55000.0
2005-08-01 10:35:00,23.98,23.99,23.95,23.95,29800.0,21.2377,21.2466,21.2112,21.2112,29800.0
2005-08-01 10:40:00,23.96,23.96,23.89,23.89,25600.0,21.22,21.22,21.158,21.158,25600.0
2005-08-01 10:45:00,23.88,23.89,23.86,23.86,24200.0,21.1492,21.158,21.1315,21.1315,24200.0
2005-08-01 10:50:00,23.86,23.92,23.86,23.9,20200.0,21.1315,21.1846,21.1315,21.1669,20200.0
2005-08-01 10:55:00,23.9,23.91,23.88,23.88,8000.0,21.1669,21.1758,21.1492,21.1492,8000.0
2005-08-01 11:00:00,23.88,23.89,23.86,23.89,12200.0,21.1492,21.158,21.1315,21.158,12200.0
2005-08-01 11:05:00,23.88,23.89,23.86,23.88,13400.0,21.1492,21.158,21.1315,21.1492,13400.0
2005-08-01 11:10:00,23.88,23.89,23.85,23.85,10200.0,21.1492,21.158,21.1226,21.1226,10200.0
2005-08-01 11:15:00,23.86,23.91,23.85,23.91,13400.0,21.1315,21.1758,21.1226,21.1758,13400.0
2005-08-01 11:20:00,23.91,23.94,23.9,23.94,15800.0,21.1758,21.2023,21.1669,21.2023,15800.0
2005-08-01 11:25:00,23.95,23.95,23.9,23.93,20600.0,21.2112,21.2112,21.1669,21.1935,20600.0
2005-08-01 11:30:00,23.93,23.97,23.92,23.96,15400.0,21.1935,21.2289,21.1846,21.22,15400.0
2005-08-01 11:35:00,23.97,23.99,23.97,23.98,10000.0,21.2289,21.2466,21.2289,21.2377,10000.0
2005-08-01 11:40:00,23.98,23.99,23.98,23.98,3800.0,21.2377,21.2466,21.2377,21.2377,3800.0
2005-08-01 11:45:00,23.98,23.98,23.98,23.98,9400.0,21.2377,21.2377,21.2377,21.2377,9400.0
2005-08-01 11:50:00,23.98,23.98,23.98,23.98,3000.0,21.2377,21.2377,21.2377,21.2377,3000.0
2005-08-01 11:55:00,23.98,23.99,23.97,23.97,7600.0,21.2377,21.2466,21.2289,21.2289,7600.0
2005-08-01 12:00:00,23.97,24.0,23.97,23.99,19000.0,21.2289,21.2555,21.2289,21.2466,19000.0
2005-08-01 12:05:00,23.99,23.99,23.98,23.98,3400.0,21.2466,21.2466,21.2377,21.2377,3400.0
2005-08-01 12:10:00,23.98,24.0,23.98,23.99,5200.0,21.2377,21.2555,21.2377,21.2466,5200.0
2005-08-01 12:15:00,23.98,23.99,23.98,23.99,5400.0,21.2377,21.2466,21.2377,21.2466,5400.0
2005-08-01 12:20:00,23.99,24.0,23.97,23.98,10000.0,21.2466,21.2555,21.2289,21.2377,10000.0
2005-08-01 12:25:00,23.97,23.98,23.97,23.98,4000.0,21.2289,21.2377,21.2289,21.2377,4000.0
2005-08-01 12:30:00,23.97,23.99,23.97,23.99,5400.0,21.2289,21.2466,21.2289,21.2466,5400.0
2005-08-01 12:35:00,23.99,23.99,23.97,23.98,8200.0,21.2466,21.2466,21.2289,21.2377,8200.0
2005-08-01 12:40:00,23.98,23.98,23.97,23.97,1600.0,21.2377,21.2377,21.2289,21.2289,1600.0
2005-08-01 12:45:00,23.97,23.97,23.92,23.93,20600.0,21.2289,21.2289,21.1846,21.1935,20600.0
2005-08-01 12:50:00,23.93,23.93,23.92,23.93,5400.0,21.1935,21.1935,21.1846,21.1935,5400.0
2005-08-01 12:55:00,23.93,23.93,23.91,23.92,27200.0,21.1935,21.1935,21.1758,21.1846,27200.0
2005-08-01 13:00:00,23.92,23.92,23.91,23.92,4400.0,21.1846,21.1846,21.1758,21.1846,4400.0
2005-08-01 13:05:00,23.92,23.93,23.9,23.9,17200.0,21.1846,21.1935,21.1669,21.1669,17200.0
2005-08-01 13:10:00,23.9,23.92,23.89,23.89,10400.0,21.1669,21.1846,21.158,21.158,10400.0
2005-08-01 13:15:00,23.89,23.89,23.86,23.88,13400.0,21.158,21.158,21.1315,21.1492,13400.0
2005-08-01 13:20:00,23.88,23.89,23.87,23.88,40400.0,21.1492,21.158,21.1403,21.1492,40400.0
2005-08-01 13:25:00,23.88,23.88,23.85,23.86,16600.0,21.1492,21.1492,21.1226,21.1315,16600.0
2005-08-01 13:30:00,23.85,23.87,23.85,23.86,20800.0,21.1226,21.1403,21.1226,21.1315,20800.0
2005-08-01 13:35:00,23.86,23.87,23.86,23.87,14800.0,21.1315,21.1403,21.1315,21.1403,14800.0
2005-08-01 13:40:00,23.87,23.87,23.86,23.86,4000.0,21.1403,21.1403,21.1315,21.1315,4000.0
2005-08-01 13:45:00,23.86,23.88,23.85,23.85,18400.0,21.1315,21.1492,21.1226,21.1226,18400.0
2005-08-01 13:50:00,23.85,23.86,23.85,23.86,7200.0,21.1226,21.1315,21.1226,21.1315,7200.0
2005-08-01 13:55:00,23.86,23.87,23.85,23.86,15400.0,21.1315,21.1403,21.1226,21.1315,15400.0
2005-08-01 14:00:00,23.85,23.93,23.85,23.92,15800.0,21.1226,21.1935,21.1226,21.1846,15800.0
2005-08-01 14:05:00,23.92,23.93,23.92,23.92,13600.0,21.1846,21.1935,21.1846,21.1846,13600.0
2005-08-01 14:10:00,23.92,23.98,23.92,23.95,17000.0,21.1846,21.2377,21.1846,21.2112,17000.0
2005-08-01 14:15:00,23.95,23.98,23.94,23.97,11200.0,21.2112,21.2377,21.2023,21.2289,11200.0
2005-08-01 14:20:00,23.96,24.0,23.96,24.0,16000.0,21.22,21.2555,21.22,21.2555,16000.0
2005-08-01 14:25:00,23.99,24.0,23.98,23.98,11400.0,21.2466,21.2555,21.2377,21.2377,11400.0
2005-08-01 14:30:00,23.99,24.0,23.97,23.98,38800.0,21.2466,21.2555,21.2289,21.2377,38800.0
2005-08-01 14:35:00,23.99,24.0,23.92,23.92,23600.0,21.2466,21.2555,21.1846,21.1846,23600.0
2005-08-01 14:40:00,23.92,23.93,23.91,23.91,14200.0,21.1846,21.1935,21.1758,21.1758,14200.0
2005-08-01 14:45:00,23.91,23.93,23.9,23.92,19800.0,21.1758,21.1935,21.1669,21.1846,19800.0
2005-08-01 14:50:00,23.93,23.93,23.91,23.92,24600.0,21.1935,21.1935,21.1758,21.1846,24600.0
2005-08-01 14:55:00,23.92,23.92,23.91,23.91,13800.0,21.1846,21.1846,21.1758,21.1758,13800.0
2005-08-01 15:00:00,23.91,23.93,23.91,23.91,8600.0,21.1758,21.1935,21.1758,21.1758,8600.0
2005-08-01 15:05:00,23.92,23.93,23.91,23.93,16200.0,21.1846,21.1935,21.1758,21.1935,16200.0
2005-08-01 15:10:00,23.92,23.93,23.92,23.93,24200.0,21.1846,21.1935,21.1846,21.1935,24200.0
2005-08-01 15:15:00,23.93,23.93,23.91,23.91,30600.0,21.1935,21.1935,21.1758,21.1758,30600.0
2005-08-01 15:20:00,23.92,23.93,23.91,23.92,43600.0,21.1846,21.1935,21.1758,21.1846,43600.0
2005-08-01 15:25:00,23.92,23.93,23.9,23.92,25000.0,21.1846,21.1935,21.1669,21.1846,25000.0
2005-08-01 15:30:00,23.92,23.93,23.92,23.93,30800.0,21.1846,21.1935,21.1846,21.1935,30800.0
2005-08-01 15:35:00,23.93,23.93,23.91,23.93,36600.0,21.1935,21.1935,21.1758,21.1935,36600.0
2005-08-01 15:40:00,23.93,23.93,23.91,23.92,34400.0,21.1935,21.1935,21.1758,21.1846,34400.0
2005-08-01 15:45:00,23.92,23.93,23.9,23.9,14400.0,21.1846,21.1935,21.1669,21.1669,14400.0
2005-08-01 15:50:00,23.9,23.9,23.89,23.89,41600.0,21.1669,21.1669,21.158,21.158,41600.0
2005-08-01 15:55:00,23.9,23.9,23.86,23.9,46400.0,21.1669,21.1669,21.1315,21.1669,46400.0
2005-08-02 09:30:00,23.85,23.9,23.64,23.64,75600.0,21.1226,21.1669,20.9366,20.9366,75600.0
2005-08-02 09:35:00,23.64,23.77,23.64,23.76,48000.0,20.9366,21.0518,20.9366,21.0429,48000.0
2005-08-02 09:40:00,23.75,23.77,23.67,23.68,49600.0,21.034,21.0518,20.9632,20.9721,49600.0
2005-08-02 09:45:00,23.67,23.68,23.65,23.67,26000.0,20.9632,20.9721,20.9455,20.9632,26000.0
2005-08-02 09:50:00,23.68,23.73,23.68,23.69,38000.0,20.9721,21.0163,20.9721,20.9809,38000.0
2005-08-02 09:55:00,23.69,23.79,23.68,23.75,103000.0,20.9809,21.0695,20.9721,21.034,103000.0
2005-08-02 10:00:00,23.75,23.81,23.71,23.8,36800.0,21.034,21.0872,20.9986,21.0783,36800.0
2005-08-02 10:05:00,23.81,23.82,23.78,23.8,75000.0,21.0872,21.096,21.0606,21.0783,75000.0
2005-08-02 10:10:00,23.8,23.82,23.78,23.78,67800.0,21.0783,21.096,21.0606,21.0606,67800.0
2005-08-02 10:15:00,23.79,23.82,23.78,23.82,11600.0,21.0695,21.096,21.0606,21.096,11600.0
2005-08-02 10:20:00,23.82,23.85,23.82,23.85,38200.0,21.096,21.1226,21.096,21.1226,38200.0
2005-08-02 10:25:00,23.84,23.88,23.84,23.88,32000.0,21.1138,21.1492,21.1138,21.1492,32000.0
2005-08-02 10:30:00,23.88,23.92,23.86,23.9,31600.0,21.1492,21.1846,21.1315,21.1669,31600.0
2005-08-02 10:35:00,23.9,23.92,23.9,23.91,18800.0,21.1669,21.1846,21.1669,21.1758,18800.0
2005-08-02 10:40:00,23.91,23.93,23.91,23.92,34600.0,21.1758,21.1935,21.1758,21.1846,34600.0
2005-08-02 10:45:00,23.91,23.93,23.89,23.9,40600.0,21.1758,21.1935,21.158,21.1669,40600.0
2005-08-02 10:50:00,23.91,23.92,23.89,23.9,21000.0,21.1758,21.1846,21.158,21.1669,21000.0
2005-08-02 10:55:00,23.91,23.91,23.9,23.9,3000.0,21.1758,21.1758,21.1669,21.1669,3000.0
2005-08-02 11:00:00,23.9,23.91,23.9,23.91,15000.0,21.1669,21.1758,21.1669,21.1758,15000.0
2005-08-02 11:05:00,23.91,23.92,23.91,23.92,18800.0,21.1758,21.1846,21.1758,21.1846,18800.0
2005-08-02 11:10:00,23.92,23.93,23.91,23.92,29000.0,21.1846,21.1935,21.1758,21.1846,29000.0
2005-08-02 11:15:00,23.93,23.93,23.92,23.93,15200.0,21.1935,21.1935,21.1846,21.1935,15200.0
2005-08-02 11:20:00,23.93,23.93,23.92,23.92,10800.0,21.1935,21.1935,21.1846,21.1846,10800.0
2005-08-02 11:25:00,23.92,23.93,23.91,23.91,15800.0,21.1846,21.1935,21.1758,21.1758,15800.0
2005-08-02 11:30:00,23.91,23.93,23.91,23.93,10200.0,21.1758,21.1935,21.1758,21.1935,10200.0
2005-08-02 11:35:00,23.93,23.93,23.92,23.93,12200.0,21.1935,21.1935,21.1846,21.1935,12200.0
2005-08-02 11:40:00,23.92,23.93,23.92,23.92,3400.0,21.1846,21.1935,21.1846,21.1846,3400.0
2005-08-02 11:45:00,23.92,23.92,23.91,23.92,14000.0,21.1846,21.1846,21.1758,21.1846,14000.0
2005-08-02 11:50:00,23.92,23.93,23.92,23.92,27600.0,21.1846,21.1935,21.1846,21.1846,27600.0
2005-08-02 11:55:00,23.93,23.93,23.9,23.91,8400.0,21.1935,21.1935,21.1669,21.1758,8400.0
2005-08-02 12:00:00,23.91,23.91,23.88,23.88,23200.0,21.1758,21.1758,21.1492,21.1492,23200.0
2005-08-02 12:05:00,23.88,23.88,23.78,23.87,25000.0,21.1492,21.1492,21.0606,21.1403,25000.0
2005-08-02 12:10:00,23.86,23.91,23.86,23.91,39800.0,21.1315,21.1758,21.1315,21.1758,39800.0
2005-08-02 12:15:00,23.91,23.91,23.9,23.91,13400.0,21.1758,21.1758,21.1669,21.1758,13400.0
2005-08-02 12:20:00,23.91,23.93,23.91,23.93,38000.0,21.1758,21.1935,21.1758,21.1935,38000.0
2005-08-02 12:25:00,23.92,23.93,23.92,23.93,4000.0,21.1846,21.1935,21.1846,21.1935,4000.0
2005-08-02 12:30:00,23.92,23.95,23.92,23.95,7200.0,21.1846,21.2112,21.1846,21.2112,7200.0
2005-08-02 12:35:00,23.95,23.97,23.94,23.97,6600.0,21.2112,21.2289,21.2023,21.2289,6600.0
2005-08-02 12:40:00,23.97,23.98,23.95,23.95,9200.0,21.2289,21.2377,21.2112,21.2112,9200.0
2005-08-02 12:45:00,23.95,23.96,23.94,23.94,17000.0,21.2112,21.22,21.2023,21.2023,17000.0
2005-08-02 12:50:00,23.94,23.95,23.93,23.95,10200.0,21.2023,21.2112,21.1935,21.2112,10200.0
2005-08-02 12:55:00,23.94,23.95,23.93,23.93,5200.0,21.2023,21.2112,21.1935,21.1935,5200.0
2005-08-02 13:00:00,23.93,23.93,23.91,23.93,9600.0,21.1935,21.1935,21.1758,21.1935,9600.0
2005-08-02 13:05:00,23.93,23.93,23.91,23.91,11600.0,21.1935,21.1935,21.1758,21.1758,11600.0
2005-08-02 13:10:00,23.91,23.91,23.88,23.88,11200.0,21.1758,21.1758,21.1492,21.1492,11200.0
2005-08-02 13:15:00,23.88,23.88,23.86,23.86,17000.0,21.1492,21.1492,21.1315,21.1315,17000.0
2005-08-02 13:20:00,23.86,23.97,23.86,23.97,178400.0,21.1315,21.2289,21.1315,21.2289,178400.0
2005-08-02 13:25:00,23.99,23.99,23.97,23.98,4000.0,21.2466,21.2466,21.2289,21.2377,4000.0
2005-08-02 13:30:00,23.97,23.98,23.97,23.97,8800.0,21.2289,21.2377,21.2289,21.2289,8800.0
2005-08-02 13:35:00,23.98,23.99,23.98,23.99,5000.0,21.2377,21.2466,21.2377,21.2466,5000.0
2005-08-02 13:40:00,23.99,24.0,23.99,23.99,4800.0,21.2466,21.2555,21.2466,21.2466,4800.0
2005-08-02 13:45:00,23.99,24.0,23.99,24.0,4600.0,21.2466,21.2555,21.2466,21.2555,4600.0
2005-08-02 13:50:00,24.0,24.0,23.98,23.98,15000.0,21.2555,21.2555,21.2377,21.2377,15000.0
2005-08-02 13:55:00,23.98,23.99,23.97,23.98,12600.0,21.2377,21.2466,21.2289,21.2377,12600.0
2005-08-02 14:00:00,23.97,24.0,23.97,24.0,14000.0,21.2289,21.2555,21.2289,21.2555,14000.0
2005-08-02 14:05:00,24.0,24.05,24.0,24.05,27600.0,21.2555,21.2997,21.2555,21.2997,27600.0
2005-08-02 14:10:00,24.05,24.08,24.01,24.07,22600.0,21.2997,21.3263,21.2643,21.3175,22600.0
2005-08-02 14:15:00,24.06,24.06,24.05,24.06,7000.0,21.3086,21.3086,21.2997,21.3086,7000.0
2005-08-02 14:20:00,24.05,24.06,24.04,24.04,6000.0,21.2997,21.3086,21.2909,21.2909,6000.0
2005-08-02 14:25:00,24.04,24.04,24.03,24.03,7800.0,21.2909,21.2909,21.282,21.282,7800.0
2005-08-02 14:30:00,24.03,24.04,24.02,24.03,16800.0,21.282,21.2909,21.2732,21.282,16800.0
2005-08-02 14:35:00,24.04,24.1,24.04,24.08,43200.0,21.2909,21.344,21.2909,21.3263,43200.0
2005-08-02 14:40:00,24.08,24.08,24.05,24.06,21400.0,21.3263,21.3263,21.2997,21.3086,21400.0
2005-08-02 14:45:00,24.06,24.11,24.05,24.1,15800.0,21.3086,21.3529,21.2997,21.344,15800.0
2005-08-02 14:50:00,24.1,24.12,24.05,24.05,68800.0,21.344,21.3617,21.2997,21.2997,68800.0
2005-08-02 14:55:00,24.04,24.04,24.0,24.04,31400.0,21.2909,21.2909,21.2555,21.2909,31400.0
2005-08-02 15:00:00,24.04,24.05,23.98,24.0,82200.0,21.2909,21.2997,21.2377,21.2555,82200.0
2005-08-02 15:05:00,24.0,24.03,24.0,24.02,35400.0,21.2555,21.282,21.2555,21.2732,35400.0
2005-08-02 15:10:00,24.02,24.04,24.02,24.04,29600.0,21.2732,21.2909,21.2732,21.2909,29600.0
2005-08-02 15:15:00,24.04,24.09,24.04,24.09,27200.0,21.2909,21.3352,21.2909,21.3352,27200.0
2005-08-02 15:20:00,24.09,24.09,24.06,24.08,44000.0,21.3352,21.3352,21.3086,21.3263,44000.0
2005-08-02 15:25:00,24.07,24.08,24.04,24.05,40600.0,21.3175,21.3263,21.2909,21.2997,40600.0
2005-08-02 15:30:00,24.04,24.05,24.0,24.03,44800.0,21.2909,21.2997,21.2555,21.282,44800.0
2005-08-02 15:35:00,24.03,24.03,23.98,23.99,64600.0,21.282,21.282,21.2377,21.2466,64600.0
2005-08-02 15:40:00,23.99,24.06,23.97,24.0,119600.0,21.2466,21.3086,21.2289,21.2555,119600.0
2005-08-02 15:45:00,24.0,24.0,23.99,24.0,84800.0,21.2555,21.2555,21.2466,21.2555,84800.0
2005-08-02 15:50:00,24.0,24.0,24.0,24.0,88000.0,21.2555,21.2555,21.2555,21.2555,88000.0
2005-08-02 15:55:00,24.0,24.01,24.0,24.01,90000.0,21.2555,21.2643,21.2555,21.2643,90000.0
2005-08-03 09:30:00,23.88,23.88,23.81,23.85,121000.0,21.1492,21.1492,21.0872,21.1226,121000.0
2005-08-03 09:35:00,23.85,24.05,23.85,24.05,37000.0,21.1226,21.2997,21.1226,21.2997,37000.0
2005-08-03 09:40:00,24.06,24.16,24.06,24.12,42600.0,21.3086,21.3972,21.3086,21.3617,42600.0
2005-08-03 09:45:00,24.12,24.13,24.05,24.09,175000.0,21.3617,21.3706,21.2997,21.3352,175000.0
2005-08-03 09:50:00,24.09,24.09,24.0,24.04,46000.0,21.3352,21.3352,21.2555,21.2909,46000.0
2005-08-03 09:55:00,24.04,24.09,24.04,24.09,26400.0,21.2909,21.3352,21.2909,21.3352,26400.0
2005-08-03 10:00:00,24.1,24.11,24.06,24.06,45800.0,21.344,21.3529,21.3086,21.3086,45800.0
2005-08-03 10:05:00,24.06,24.08,24.04,24.05,36600.0,21.3086,21.3263,21.2909,21.2997,36600.0
2005-08-03 10:10:00,24.06,24.07,23.96,23.96,27400.0,21.3086,21.3175,21.22,21.22,27400.0
2005-08-03 10:15:00,23.96,23.99,23.93,23.96,34200.0,21.22,21.2466,21.1935,21.22,34200.0
2005-08-03 10:20:00,23.97,24.01,23.95,23.99,160800.0,21.2289,21.2643,21.2112,21.2466,160800.0
2005-08-03 10:25:00,23.99,24.1,23.99,24.1,35400.0,21.2466,21.344,21.2466,21.344,35400.0
2005-08-03 10:30:00,24.11,24.11,24.06,24.06,16000.0,21.3529,21.3529,21.3086,21.3086,16000.0
2005-08-03 10:35:00,24.08,24.08,23.97,23.99,134600.0,21.3263,21.3263,21.2289,21.2466,134600.0
2005-08-03 10:40:00,23.99,24.03,23.98,24.03,37600.0,21.2466,21.282,21.2377,21.282,37600.0
2005-08-03 10:45:00,24.04,24.04,24.0,24.03,21000.0,21.2909,21.2909,21.2555,21.282,21000.0
2005-08-03 10:50:00,24.05,24.05,24.01,24.01,26600.0,21.2997,21.2997,21.2643,21.2643,26600.0
2005-08-03 10:55:00,24.01,24.02,23.98,23.98,115600.0,21.2643,21.2732,21.2377,21.2377,115600.0
2005-08-03 11:00:00,23.98,23.99,23.97,23.98,12600.0,21.2377,21.2466,21.2289,21.2377,12600.0
2005-08-03 11:05:00,23.99,23.99,23.93,23.94,14400.0,21.2466,21.2466,21.1935,21.2023,14400.0
2005-08-03 11:10:00,24.0,24.0,23.95,23.99,26800.0,21.2555,21.2555,21.2112,21.2466,26800.0
2005-08-03 11:15:00,24.0,24.09,24.0,24.07,160600.0,21.2555,21.3352,21.2555,21.3175,160600.0
2005-08-03 11:20:00,24.08,24.08,24.04,24.06,14000.0,21.3263,21.3263,21.2909,21.3086,14000.0
2005-08-03 11:25:00,24.07,24.11,24.04,24.04,57800.0,21.3175,21.3529,21.2909,21.2909,57800.0
2005-08-03 11:30:00,24.04,24.07,23.99,24.0,56400.0,21.2909,21.3175,21.2466,21.2555,56400.0
2005-08-03 11:35:00,24.0,24.04,24.0,24.04,44400.0,21.2555,21.2909,21.2555,21.2909,44400.0
2005-08-03 11:40:00,24.04,24.15,24.04,24.14,60600.0,21.2909,21.3883,21.2909,21.3794,60600.0
2005-08-03 11:45:00,24.14,24.14,24.08,24.09,16200.0,21.3794,21.3794,21.3263,21.3352,16200.0
2005-08-03 11:50:00,24.09,24.09,24.05,24.06,38400.0,21.3352,21.3352,21.2997,21.3086,38400.0
2005-08-03 11:55:00,24.05,24.05,24.02,24.04,27200.0,21.2997,21.2997,21.2732,21.2909,27200.0
2005-08-03 12:00:00,24.03,24.03,23.99,24.0,88000.0,21.282,21.282,21.2466,21.2555,88000.0
2005-08-03 12:05:00,24.01,24.02,23.99,24.0,53800.0,21.2643,21.2732,21.2466,21.2555,53800.0
2005-08-03 12:10:00,24.0,24.0,24.0,24.0,36600.0,21.2555,21.2555,21.2555,21.2555,36600.0
2005-08-03 12:15:00,24.0,24.0,24.0,24.0,4400.0,21.2555,21.2555,21.2555,21.2555,4400.0
2005-08-03 12:20:00,24.0,24.05,24.0,24.04,50000.0,21.2555,21.2997,21.2555,21.2909,50000.0
2005-08-03 12:25:00,24.05,24.05,24.05,24.05,19600.0,21.2997,21.2997,21.2997,21.2997,19600.0
2005-08-03 12:30:00,24.05,24.08,24.05,24.08,62400.0,21.2997,21.3263,21.2997,21.3263,62400.0
2005-08-03 12:35:00,24.08,24.11,24.08,24.11,119800.0,21.3263,21.3529,21.3263,21.3529,119800.0
2005-08-03 12:40:00,24.11,24.13,24.08,24.13,77400.0,21.3529,21.3706,21.3263,21.3706,77400.0
2005-08-03 12:45:00,24.13,24.13,24.12,24.12,22200.0,21.3706,21.3706,21.3617,21.3617,22200.0
2005-08-03 12:50:00,24.12,24.13,24.06,24.09,176600.0,21.3617,21.3706,21.3086,21.3352,176600.0
2005-08-03 12:55:00,24.08,24.1,24.08,24.08,20800.0,21.3263,21.344,21.3263,21.3263,20800.0
2005-08-03 13:00:00,24.09,24.09,24.06,24.07,13000.0,21.3352,21.3352,21.3086,21.3175,13000.0
2005-08-03 13:05:00,24.07,24.07,24.06,24.07,9800.0,21.3175,21.3175,21.3086,21.3175,9800.0
2005-08-03 13:10:00,24.06,24.07,24.05,24.05,69400.0,21.3086,21.3175,21.2997,21.2997,69400.0
2005-08-03 13:15:00,24.05,24.07,24.05,24.06,6400.0,21.2997,21.3175,21.2997,21.3086,6400.0
2005-08-03 13:20:00,24.06,24.08,24.06,24.08,39000.0,21.3086,21.3263,21.3086,21.3263,39000.0
2005-08-03 13:25:00,24.07,24.08,24.07,24.08,13400.0,21.3175,21.3263,21.3175,21.3263,13400.0
2005-08-03 13:30:00,24.07,24.08,24.05,24.05,16400.0,21.3175,21.3263,21.2997,21.2997,16400.0
2005-08-03 13:35:00,24.05,24.06,24.04,24.05,27800.0,21.2997,21.3086,21.2909,21.2997,27800.0
2005-08-03 13:40:00,24.05,24.07,24.04,24.07,7400.0,21.2997,21.3175,21.2909,21.3175,7400.0
2005-08-03 13:45:00,24.07,24.08,24.05,24.05,15400.0,21.3175,21.3263,21.2997,21.2997,15400.0
2005-08-03 13:50:00,24.06,24.07,24.05,24.07,13600.0,21.3086,21.3175,21.2997,21.3175,13600.0
2005-08-03 13:55:00,24.08,24.08,24.03,24.03,16200.0,21.3263,21.3263,21.282,21.282,16200.0
2005-08-03 14:00:00,24.03,24.03,24.01,24.01,15800.0,21.282,21.282,21.2643,21.2643,15800.0
2005-08-03 14:05:00,24.0,24.03,24.0,24.03,16400.0,21.2555,21.282,21.2555,21.282,16400.0
2005-08-03 14:10:00,24.02,24.03,24.0,24.02,11800.0,21.2732,21.282,21.2555,21.2732,11800.0
2005-08-03 14:15:00,24.03,24.04,24.02,24.03,21200.0,21.282,21.2909,21.2732,21.282,21200.0
2005-08-03 14:20:00,24.02,24.02,24.0,24.02,20000.0,21.2732,21.2732,21.2555,21.2732,20000.0
2005-08-03 14:25:00,24.02,24.03,23.99,24.03,53400.0,21.2732,21.282,21.2466,21.282,53400.0
2005-08-03 14:30:00,24.03,24.05,24.03,24.05,26600.0,21.282,21.2997,21.282,21.2997,26600.0
2005-08-03 14:35:00,24.05,24.08,24.03,24.06,43200.0,21.2997,21.3263,21.282,21.3086,43200.0
2005-08-03 14:40:00,24.06,24.06,24.0,24.0,20200.0,21.3086,21.3086,21.2555,21.2555,20200.0
2005-08-03 14:45:00,24.0,24.02,23.99,24.01,25200.0,21.2555,21.2732,21.2466,21.2643,25200.0
2005-08-03 14:50:00,24.0,24.0,23.98,24.0,33000.0,21.2555,21.2555,21.2377,21.2555,33000.0
2005-08-03 14:55:00,24.0,24.03,24.0,24.03,32000.0,21.2555,21.282,21.2555,21.282,32000.0
2005-08-03 15:00:00,24.03,24.05,24.03,24.04,29400.0,21.282,21.2997,21.282,21.2909,29400.0
2005-08-03 15:05:00,24.04,24.05,24.01,24.05,32400.0,21.2909,21.2997,21.2643,21.2997,32400.0
2005-08-03 15:10:00,24.05,24.08,24.05,24.07,49600.0,21.2997,21.3263,21.2997,21.3175,49600.0
2005-08-03 15:15:00,24.07,24.08,24.05,24.07,50200.0,21.3175,21.3263,21.2997,21.3175,50200.0
2005-08-03 15:20:00,24.08,24.08,24.06,24.06,14400.0,21.3263,21.3263,21.3086,21.3086,14400.0
2005-08-03 15:25:00,24.06,24.13,24.06,24.11,42000.0,21.3086,21.3706,21.3086,21.3529,42000.0
2005-08-03 15:30:00,24.11,24.11,24.07,24.07,7800.0,21.3529,21.3529,21.3175,21.3175,7800.0
2005-08-03 15:35:00,24.07,24.09,24.06,24.09,15400.0,21.3175,21.3352,21.3086,21.3352,15400.0
2005-08-03 15:40:00,24.1,24.13,24.1,24.11,11200.0,21.344,21.3706,21.344,21.3529,11200.0
2005-08-03 15:45:00,24.11,24.12,24.1,24.11,16400.0,21.3529,21.3617,21.344,21.3529,16400.0
2005-08-03 15:50:00,24.1,24.1,24.07,24.08,29600.0,21.344,21.344,21.3175,21.3263,29600.0
2005-08-03 15:55:00,24.08,24.11,24.08,24.1,60800.0,21.3263,21.3529,21.3263,21.344,60800.0
2005-08-04 09:30:00,23.93,24.03,23.93,24.0,152000.0,21.1935,21.282,21.1935,21.2555,152000.0
2005-08-04 09:35:00,24.0,24.05,24.0,24.05,9800.0,21.2555,21.2997,21.2555,21.2997,9800.0
2005-08-04 09:40:00,24.07,24.09,23.98,24.01,29000.0,21.3175,21.3352,21.2377,21.2643,29000.0
2005-08-04 09:45:00,24.01,24.09,24.0,24.09,27200.0,21.2643,21.3352,21.2555,21.3352,27200.0
2005-08-04 09:50:00,24.06,24.2,24.06,24.18,33800.0,21.3086,21.4326,21.3086,21.4149,33800.0
2005-08-04 09:55:00,24.17,24.2,24.13,24.13,24000.0,21.406,21.4326,21.3706,21.3706,24000.0
2005-08-04 10:00:00,24.13,24.13,24.0,24.05,44600.0,21.3706,21.3706,21.2555,21.2997,44600.0
2005-08-04 10:05:00,24.05,24.05,24.0,24.04,16400.0,21.2997,21.2997,21.2555,21.2909,16400.0
2005-08-04 10:10:00,24.04,24.05,24.02,24.05,19400.0,21.2909,21.2997,21.2732,21.2997,19400.0
2005-08-04 10:15:00,24.05,24.12,24.05,24.1,13600.0,21.2997,21.3617,21.2997,21.344,13600.0
2005-08-04 10:20:00,24.11,24.13,24.09,24.1,9600.0,21.3529,21.3706,21.3352,21.344,9600.0
2005-08-04 10:25:00,24.09,24.13,24.09,24.11,8800.0,21.3352,21.3706,21.3352,21.3529,8800.0
2005-08-04 10:30:00,24.11,24.11,24.04,24.06,12800.0,21.3529,21.3529,21.2909,21.3086,12800.0
2005-08-04 10:35:00,24.06,24.08,24.06,24.08,9800.0,21.3086,21.3263,21.3086,21.3263,9800.0
2005-08-04 10:40:00,24.08,24.08,24.05,24.05,8600.0,21.3263,21.3263,21.2997,21.2997,8600.0
2005-08-04 10:45:00,24.05,24.15,24.05,24.15,45400.0,21.2997,21.3883,21.2997,21.3883,45400.0
2005-08-04 10:50:00,24.16,24.18,24.13,24.13,35600.0,21.3972,21.4149,21.3706,21.3706,35600.0
2005-08-04 10:55:00,24.13,24.14,24.09,24.12,20600.0,21.3706,21.3794,21.3352,21.3617,20600.0
2005-08-04 11:00:00,24.11,24.12,24.09,24.09,35800.0,21.3529,21.3617,21.3352,21.3352,35800.0
2005-08-04 11:05:00,24.1,24.1,24.01,24.05,42400.0,21.344,21.344,21.2643,21.2997,42400.0
2005-08-04 11:10:00,24.06,24.08,24.06,24.07,6400.0,21.3086,21.3263,21.3086,21.3175,6400.0
2005-08-04 11:15:00,24.07,24.11,24.07,24.11,19800.0,21.3175,21.3529,21.3175,21.3529,19800.0
2005-08-04 11:20:00,24.11,24.12,24.11,24.11,6400.0,21.3529,21.3617,21.3529,21.3529,6400.0
2005-08-04 11:25:00,24.11,24.13,24.11,24.13,13600.0,21.3529,21.3706,21.3529,21.3706,13600.0
2005-08-04 11:30:00,24.11,24.11,24.09,24.11,18800.0,21.3529,21.3529,21.3352,21.3529,18800.0
2005-08-04 11:35:00,24.11,24.11,24.08,24.1,22400.0,21.3529,21.3529,21.3263,21.344,22400.0
2005-08-04 11:40:00,24.1,24.11,24.05,24.05,25400.0,21.344,21.3529,21.2997,21.2997,25400.0
2005-08-04 11:45:00,24.05,24.07,24.05,24.06,22600.0,21.2997,21.3175,21.2997,21.3086,22600.0
2005-08-04 11:50:00,24.06,24.08,24.06,24.08,13400.0,21.3086,21.3263,21.3086,21.3263,13400.0
2005-08-04 11:55:00,24.08,24.11,24.04,24.06,67800.0,21.3263,21.3529,21.2909,21.3086,67800.0
2005-08-04 12:00:00,24.05,24.08,24.04,24.07,29200.0,21.2997,21.3263,21.2909,21.3175,29200.0
2005-08-04 12:05:00,24.07,24.08,24.03,24.08,23800.0,21.3175,21.3263,21.282,21.3263,23800.0
2005-08-04 12:10:00,24.07,24.1,24.06,24.1,23800.0,21.3175,21.344,21.3086,21.344,23800.0
2005-08-04 12:15:00,24.09,24.1,24.08,24.1,39000.0,21.3352,21.344,21.3263,21.344,39000.0
2005-08-04 12:20:00,24.1,24.1,24.07,24.09,31200.0,21.344,21.344,21.3175,21.3352,31200.0
2005-08-04 12:25:00,24.09,24.1,24.09,24.1,15600.0,21.3352,21.344,21.3352,21.344,15600.0
2005-08-04 12:30:00,24.09,24.1,24.09,24.09,8800.0,21.3352,21.344,21.3352,21.3352,8800.0
2005-08-04 12:35:00,24.09,24.11,24.09,24.11,16200.0,21.3352,21.3529,21.3352,21.3529,16200.0
2005-08-04 12:40:00,24.09,24.09,24.05,24.06,9800.0,21.3352,21.3352,21.2997,21.3086,9800.0
2005-08-04 12:45:00,24.05,24.06,24.05,24.05,8600.0,21.2997,21.3086,21.2997,21.2997,8600.0
2005-08-04 12:50:00,24.05,24.06,24.05,24.06,13200.0,21.2997,21.3086,21.2997,21.3086,13200.0
2005-08-04 12:55:00,24.05,24.06,24.0,24.02,14400.0,21.2997,21.3086,21.2555,21.2732,14400.0
2005-08-04 13:00:00,24.02,24.05,24.02,24.04,9400.0,21.2732,21.2997,21.2732,21.2909,9400.0
2005-08-04 13:05:00,24.04,24.04,24.0,24.0,24800.0,21.2909,21.2909,21.2555,21.2555,24800.0
2005-08-04 13:10:00,24.0,24.0,23.98,23.98,17200.0,21.2555,21.2555,21.2377,21.2377,17200.0
2005-08-04 13:15:00,23.98,23.98,23.98,23.98,7600.0,21.2377,21.2377,21.2377,21.2377,7600.0
2005-08-04 13:20:00,23.98,23.99,23.98,23.98,13600.0,21.2377,21.2466,21.2377,21.2377,13600.0
2005-08-04 13:25:00,23.98,23.98,23.98,23.98,11200.0,21.2377,21.2377,21.2377,21.2377,11200.0
2005-08-04 13:30:00,23.98,24.0,23.97,24.0,26000.0,21.2377,21.2555,21.2289,21.2555,26000.0
2005-08-04 13:35:00,24.0,24.0,23.99,24.0,13600.0,21.2555,21.2555,21.2466,21.2555,13600.0
2005-08-04 13:40:00,24.0,24.04,24.0,24.04,28400.0,21.2555,21.2909,21.2555,21.2909,28400.0
2005-08-04 13:45:00,24.04,24.04,24.03,24.04,12400.0,21.2909,21.2909,21.282,21.2909,12400.0
2005-08-04 13:50:00,24.04,24.04,24.03,24.04,23600.0,21.2909,21.2909,21.282,21.2909,23600.0
2005-08-04 13:55:00,24.04,24.04,24.03,24.03,21200.0,21.2909,21.2909,21.282,21.282,21200.0
2005-08-04 14:00:00,24.03,24.08,24.03,24.08,13800.0,21.282,21.3263,21.282,21.3263,13800.0
2005-08-04 14:05:00,24.08,24.11,24.08,24.09,9200.0,21.3263,21.3529,21.3263,21.3352,9200.0
2005-08-04 14:10:00,24.09,24.09,24.06,24.08,11200.0,21.3352,21.3352,21.3086,21.3263,11200.0
2005-08-04 14:15:00,24.08,24.09,24.06,24.06,25000.0,21.3263,21.3352,21.3086,21.3086,25000.0
2005-08-04 14:20:00,24.06,24.06,24.05,24.06,18600.0,21.3086,21.3086,21.2997,21.3086,18600.0
2005-08-04 14:25:00,24.06,24.1,24.06,24.09,18800.0,21.3086,21.344,21.3086,21.3352,18800.0
2005-08-04 14:30:00,24.09,24.09,24.04,24.06,30200.0,21.3352,21.3352,21.2909,21.3086,30200.0
2005-08-04 14:35:00,24.06,24.09,24.06,24.09,17400.0,21.3086,21.3352,21.3086,21.3352,17400.0
2005-08-04 14:40:00,24.09,24.1,24.06,24.07,17000.0,21.3352,21.344,21.3086,21.3175,17000.0
2005-08-04 14:45:00,24.06,24.07,24.01,24.05,28800.0,21.3086,21.3175,21.2643,21.2997,28800.0
2005-08-04 14:50:00,24.05,24.06,24.02,24.02,18000.0,21.2997,21.3086,21.2732,21.2732,18000.0
2005-08-04 14:55:00,24.02,24.04,24.02,24.04,6200.0,21.2732,21.2909,21.2732,21.2909,6200.0
2005-08-04 15:00:00,24.03,24.04,24.02,24.04,23800.0,21.282,21.2909,21.2732,21.2909,23800.0
2005-08-04 15:05:00,24.04,24.05,24.03,24.04,18600.0,21.2909,21.2997,21.282,21.2909,18600.0
2005-08-04 15:10:00,24.04,24.07,24.02,24.04,15800.0,21.2909,21.3175,21.2732,21.2909,15800.0
2005-08-04 15:15:00,24.03,24.03,24.02,24.03,11800.0,21.282,21.282,21.2732,21.282,11800.0
2005-08-04 15:20:00,24.03,24.03,24.0,24.0,20600.0,21.282,21.282,21.2555,21.2555,20600.0
2005-08-04 15:25:00,24.0,24.02,24.0,24.02,13600.0,21.2555,21.2732,21.2555,21.2732,13600.0
2005-08-04 15:30:00,24.02,24.02,24.0,24.0,25600.0,21.2732,21.2732,21.2555,21.2555,25600.0
2005-08-04 15:35:00,24.0,24.0,23.98,23.99,20000.0,21.2555,21.2555,21.2377,21.2466,20000.0
2005-08-04 15:40:00,23.99,24.0,23.98,23.98,9200.0,21.2466,21.2555,21.2377,21.2377,9200.0
2005-08-04 15:45:00,23.98,24.01,23.98,24.0,39000.0,21.2377,21.2643,21.2377,21.2555,39000.0
2005-08-04 15:50:00,24.0,24.0,23.98,23.99,23000.0,21.2555,21.2555,21.2377,21.2466,23000.0
2005-08-04 15:55:00,23.99,24.0,23.97,23.99,66600.0,21.2466,21.2555,21.2289,21.2466,66600.0
2005-08-05 09:30:00,23.92,24.1,23.9,24.1,47200.0,21.1846,21.344,21.1669,21.344,47200.0
2005-08-05 09:35:00,24.07,24.11,24.03,24.04,10600.0,21.3175,21.3529,21.282,21.2909,10600.0
2005-08-05 09:40:00,24.03,24.16,24.02,24.14,42600.0,21.282,21.3972,21.2732,21.3794,42600.0
2005-08-05 09:45:00,24.14,24.14,23.92,24.14,54000.0,21.3794,21.3794,21.1846,21.3794,54000.0
2005-08-05 09:50:00,24.14,24.16,24.06,24.06,46400.0,21.3794,21.3972,21.3086,21.3086,46400.0
2005-08-05 09:55:00,24.07,24.07,24.05,24.05,19200.0,21.3175,21.3175,21.2997,21.2997,19200.0
2005-08-05 10:00:00,24.06,24.06,23.95,23.96,26400.0,21.3086,21.3086,21.2112,21.22,26400.0
2005-08-05 10:05:00,23.96,24.0,23.96,24.0,14000.0,21.22,21.2555,21.22,21.2555,14000.0
2005-08-05 10:10:00,24.0,24.01,23.99,24.01,13000.0,21.2555,21.2643,21.2466,21.2643,13000.0
2005-08-05 10:15:00,24.02,24.03,23.97,23.97,20200.0,21.2732,21.282,21.2289,21.2289,20200.0
2005-08-05 10:20:00,23.98,23.98,23.88,23.9,31200.0,21.2377,21.2377,21.1492,21.1669,31200.0
2005-08-05 10:25:00,23.91,23.93,23.91,23.93,5400.0,21.1758,21.1935,21.1758,21.1935,5400.0
2005-08-05 10:30:00,23.93,23.93,23.85,23.85,100400.0,21.1935,21.1935,21.1226,21.1226,100400.0
2005-08-05 10:35:00,23.86,23.88,23.85,23.88,36600.0,21.1315,21.1492,21.1226,21.1492,36600.0
2005-08-05 10:40:00,23.87,23.89,23.86,23.89,51400.0,21.1403,21.158,21.1315,21.158,51400.0
2005-08-05 10:45:00,23.89,23.9,23.88,23.89,8800.0,21.158,21.1669,21.1492,21.158,8800.0
2005-08-05 10:50:00,23.89,23.93,23.88,23.93,20200.0,21.158,21.1935,21.1492,21.1935,20200.0
2005-08-05 10:55:00,23.92,23.93,23.92,23.92,5800.0,21.1846,21.1935,21.1846,21.1846,5800.0
2005-08-05 11:00:00,23.91,23.92,23.9,23.92,14400.0,21.1758,21.1846,21.1669,21.1846,14400.0
2005-08-05 11:05:00,23.91,23.92,23.88,23.88,12400.0,21.1758,21.1846,21.1492,21.1492,12400.0
2005-08-05 11:10:00,23.88,23.89,23.83,23.83,24600.0,21.1492,21.158,21.1049,21.1049,24600.0
2005-08-05 11:15:00,23.83,23.87,23.83,23.85,55200.0,21.1049,21.1403,21.1049,21.1226,55200.0
2005-08-05 11:20:00,23.84,23.87,23.84,23.87,18200.0,21.1138,21.1403,21.1138,21.1403,18200.0
2005-08-05 11:25:00,23.86,23.87,23.82,23.84,29200.0,21.1315,21.1403,21.096,21.1138,29200.0
2005-08-05 11:30:00,23.84,23.88,23.84,23.88,19000.0,21.1138,21.1492,21.1138,21.1492,19000.0
2005-08-05 11:35:00,23.88,23.88,23.86,23.88,9800.0,21.1492,21.1492,21.1315,21.1492,9800.0
2005-08-05 11:40:00,23.88,23.88,23.87,23.87,11000.0,21.1492,21.1492,21.1403,21.1403,11000.0
2005-08-05 11:45:00,23.88,23.88,23.85,23.85,7800.0,21.1492,21.1492,21.1226,21.1226,7800.0
2005-08-05 11:50:00,23.85,23.87,23.85,23.86,5200.0,21.1226,21.1403,21.1226,21.1315,5200.0
2005-08-05 11:55:00,23.86,23.87,23.85,23.85,7800.0,21.1315,21.1403,21.1226,21.1226,7800.0
2005-08-05 12:00:00,23.85,23.88,23.85,23.87,20800.0,21.1226,21.1492,21.1226,21.1403,20800.0
2005-08-05 12:05:00,23.86,23.9,23.86,23.9,15400.0,21.1315,21.1669,21.1315,21.1669,15400.0
2005-08-05 12:10:00,23.9,23.9,23.9,23.9,2400.0,21.1669,21.1669,21.1669,21.1669,2400.0
2005-08-05 12:15:00,23.9,23.9,23.88,23.89,23200.0,21.1669,21.1669,21.1492,21.158,23200.0
2005-08-05 12:20:00,23.9,23.9,23.88,23.89,12000.0,21.1669,21.1669,21.1492,21.158,12000.0
2005-08-05 12:25:00,23.9,23.9,23.89,23.9,7000.0,21.1669,21.1669,21.158,21.1669,7000.0
2005-08-05 12:30:00,23.9,23.9,23.9,23.9,8400.0,21.1669,21.1669,21.1669,21.1669,8400.0
2005-08-05 12:35:00,23.9,23.9,23.89,23.9,5000.0,21.1669,21.1669,21.158,21.1669,5000.0
2005-08-05 12:40:00,23.9,23.9,23.9,23.9,7200.0,21.1669,21.1669,21.1669,21.1669,7200.0
2005-08-05 12:45:00,23.9,23.9,23.89,23.9,9800.0,21.1669,21.1669,21.158,21.1669,9800.0
2005-08-05 12:50:00,23.9,23.9,23.86,23.86,20400.0,21.1669,21.1669,21.1315,21.1315,20400.0
2005-08-05 12:55:00,23.86,23.87,23.86,23.86,7400.0,21.1315,21.1403,21.1315,21.1315,7400.0
2005-08-05 13:00:00,23.85,23.9,23.85,23.9,10800.0,21.1226,21.1669,21.1226,21.1669,10800.0
2005-08-05 13:05:00,23.9,23.9,23.89,23.9,4000.0,21.1669,21.1669,21.158,21.1669,4000.0
2005-08-05 13:10:00,23.9,23.95,23.9,23.95,21600.0,21.1669,21.2112,21.1669,21.2112,21600.0
2005-08-05 13:15:00,23.95,23.95,23.92,23.93,8000.0,21.2112,21.2112,21.1846,21.1935,8000.0
2005-08-05 13:20:00,23.94,23.95,23.92,23.92,18000.0,21.2023,21.2112,21.1846,21.1846,18000.0
2005-08-05 13:25:00,23.92,23.93,23.9,23.91,6000.0,21.1846,21.1935,21.1669,21.1758,6000.0
2005-08-05 13:30:00,23.91,23.91,23.9,23.91,4600.0,21.1758,21.1758,21.1669,21.1758,4600.0
2005-08-05 13:35:00,23.91,23.93,23.91,23.92,10800.0,21.1758,21.1935,21.1758,21.1846,10800.0
2005-08-05 13:40:00,23.93,23.93,23.92,23.92,3800.0,21.1935,21.1935,21.1846,21.1846,3800.0
2005-08-05 13:45:00,23.93,23.93,23.88,23.9,14000.0,21.1935,21.1935,21.1492,21.1669,14000.0
2005-08-05 13:50:00,23.9,23.93,23.9,23.93,4600.0,21.1669,21.1935,21.1669,21.1935,4600.0
2005-08-05 13:55:00,23.93,23.93,23.92,23.93,5200.0,21.1935,21.1935,21.1846,21.1935,5200.0
2005-08-05 14:00:00,23.93,23.93,23.92,23.92,2800.0,21.1935,21.1935,21.1846,21.1846,2800.0
2005-08-05 14:05:00,23.92,23.93,23.92,23.92,5200.0,21.1846,21.1935,21.1846,21.1846,5200.0
2005-08-05 14:10:00,23.92,23.94,23.91,23.93,53200.0,21.1846,21.2023,21.1758,21.1935,53200.0
2005-08-05 14:15:00,23.94,23.96,23.94,23.95,9400.0,21.2023,21.22,21.2023,21.2112,9400.0
2005-08-05 14:20:00,23.96,23.96,23.92,23.94,15000.0,21.22,21.22,21.1846,21.2023,15000.0
2005-08-05 14:25:00,23.93,23.95,23.93,23.94,6000.0,21.1935,21.2112,21.1935,21.2023,6000.0
2005-08-05 14:30:00,23.95,24.01,23.94,24.01,21000.0,21.2112,21.2643,21.2023,21.2643,21000.0
2005-08-05 14:35:00,24.0,24.0,23.96,23.99,26600.0,21.2555,21.2555,21.22,21.2466,26600.0
2005-08-05 14:40:00,23.99,23.99,23.95,23.97,5200.0,21.2466,21.2466,21.2112,21.2289,5200.0
2005-08-05 14:45:00,23.97,23.98,23.95,23.97,10400.0,21.2289,21.2377,21.2112,21.2289,10400.0
2005-08-05 14:50:00,23.97,23.97,23.97,23.97,2800.0,21.2289,21.2289,21.2289,21.2289,2800.0
2005-08-05 14:55:00,23.97,23.97,23.95,23.95,12400.0,21.2289,21.2289,21.2112,21.2112,12400.0
2005-08-05 15:00:00,23.95,24.0,23.95,24.0,85000.0,21.2112,21.2555,21.2112,21.2555,85000.0
2005-08-05 15:05:00,23.99,23.99,23.98,23.99,2200.0,21.2466,21.2466,21.2377,21.2466,2200.0
2005-08-05 15:10:00,23.99,24.0,23.97,24.0,16600.0,21.2466,21.2555,21.2289,21.2555,16600.0
2005-08-05 15:15:00,24.0,24.0,23.99,23.99,5000.0,21.2555,21.2555,21.2466,21.2466,5000.0
2005-08-05 15:20:00,23.99,24.0,23.99,23.99,28000.0,21.2466,21.2555,21.2466,21.2466,28000.0
2005-08-05 15:25:00,23.99,24.0,23.97,24.0,11400.0,21.2466,21.2555,21.2289,21.2555,11400.0
2005-08-05 15:30:00,24.0,24.01,23.97,23.97,51600.0,21.2555,21.2643,21.2289,21.2289,51600.0
2005-08-05 15:35:00,23.97,24.04,23.96,23.99,41600.0,21.2289,21.2909,21.22,21.2466,41600.0
2005-08-05 15:40:00,23.99,24.0,23.96,23.99,30000.0,21.2466,21.2555,21.22,21.2466,30000.0
2005-08-05 15:45:00,23.99,23.99,23.97,23.97,18000.0,21.2466,21.2466,21.2289,21.2289,18000.0
2005-08-05 15:50:00,23.97,23.98,23.97,23.97,38000.0,21.2289,21.2377,21.2289,21.2289,38000.0
2005-08-05 15:55:00,23.97,23.98,23.95,23.95,59400.0,21.2289,21.2377,21.2112,21.2112,59400.0
2005-08-08 09:30:00,24.0,24.0,23.93,23.96,40600.0,21.2555,21.2555,21.1935,21.22,40600.0
2005-08-08 09:35:00,23.96,23.96,23.8,23.86,22800.0,21.22,21.22,21.0783,21.1315,22800.0
2005-08-08 09:40:00,23.86,23.88,23.83,23.84,40000.0,21.1315,21.1492,21.1049,21.1138,40000.0
2005-08-08 09:45:00,23.84,23.88,23.79,23.86,87400.0,21.1138,21.1492,21.0695,21.1315,87400.0
2005-08-08 09:50:00,23.85,23.89,23.84,23.88,66200.0,21.1226,21.158,21.1138,21.1492,66200.0
2005-08-08 09:55:00,23.88,23.88,23.84,23.84,37400.0,21.1492,21.1492,21.1138,21.1138,37400.0
2005-08-08 10:00:00,23.84,23.84,23.75,23.75,117400.0,21.1138,21.1138,21.034,21.034,117400.0
2005-08-08 10:05:00,23.75,23.78,23.74,23.77,58600.0,21.034,21.0606,21.0252,21.0518,58600.0
2005-08-08 10:10:00,23.78,23.79,23.77,23.77,125000.0,21.0606,21.0695,21.0518,21.0518,125000.0
2005-08-08 10:15:00,23.78,23.83,23.74,23.83,55200.0,21.0606,21.1049,21.0252,21.1049,55200.0
2005-08-08 10:20:00,23.81,23.83,23.78,23.8,91600.0,21.0872,21.1049,21.0606,21.0783,91600.0
2005-08-08 10:25:00,23.8,23.8,23.74,23.8,55200.0,21.0783,21.0783,21.0252,21.0783,55200.0
2005-08-08 10:30:00,23.79,23.8,23.78,23.79,6800.0,21.0695,21.0783,21.0606,21.0695,6800.0
2005-08-08 10:35:00,23.79,23.79,23.75,23.78,36000.0,21.0695,21.0695,21.034,21.0606,36000.0
2005-08-08 10:40:00,23.77,23.77,23.68,23.69,19200.0,21.0518,21.0518,20.9721,20.9809,19200.0
2005-08-08 10:45:00,23.69,23.74,23.68,23.7,18600.0,20.9809,21.0252,20.9721,20.9898,18600.0
2005-08-08 10:50:00,23.69,23.74,23.67,23.71,57400.0,20.9809,21.0252,20.9632,20.9986,57400.0
2005-08-08 10:55:00,23.72,23.74,23.69,23.72,29800.0,21.0075,21.0252,20.9809,21.0075,29800.0
2005-08-08 11:00:00,23.72,23.73,23.69,23.7,18200.0,21.0075,21.0163,20.9809,20.9898,18200.0
2005-08-08 11:05:00,23.7,23.72,23.69,23.69,12800.0,20.9898,21.0075,20.9809,20.9809,12800.0
2005-08-08 11:10:00,23.69,23.7,23.68,23.68,8600.0,20.9809,20.9898,20.9721,20.9721,8600.0
2005-08-08 11:15:00,23.68,23.68,23.65,23.67,42200.0,20.9721,20.9721,20.9455,20.9632,42200.0
2005-08-08 11:20:00,23.67,23.72,23.67,23.69,10400.0,20.9632,21.0075,20.9632,20.9809,10400.0
2005-08-08 11:25:00,23.68,23.7,23.68,23.7,9000.0,20.9721,20.9898,20.9721,20.9898,9000.0
2005-08-08 11:30:00,23.7,23.7,23.68,23.69,8600.0,20.9898,20.9898,20.9721,20.9809,8600.0
2005-08-08 11:35:00,23.68,23.69,23.67,23.68,19200.0,20.9721,20.9809,20.9632,20.9721,19200.0
2005-08-08 11:40:00,23.68,23.68,23.65,23.66,17400.0,20.9721,20.9721,20.9455,20.9543,17400.0
2005-08-08 11:45:00,23.65,23.68,23.65,23.68,12000.0,20.9455,20.9721,20.9455,20.9721,12000.0
2005-08-08 11:50:00,23.68,23.69,23.66,23.68,9800.0,20.9721,20.9809,20.9543,20.9721,9800.0
2005-08-08 11:55:00,23.69,23.7,23.65,23.68,16200.0,20.9809,20.9898,20.9455,20.9721,16200.0
2005-08-08 12:00:00,23.68,23.68,23.66,23.66,4400.0,20.9721,20.9721,20.9543,20.9543,4400.0
2005-08-08 12:05:00,23.67,23.67,23.63,23.64,21000.0,20.9632,20.9632,20.9278,20.9366,21000.0
2005-08-08 12:10:00,23.63,23.66,23.62,23.66,14200.0,20.9278,20.9543,20.9189,20.9543,14200.0
2005-08-08 12:15:00,23.65,23.66,23.64,23.66,9600.0,20.9455,20.9543,20.9366,20.9543,9600.0
2005-08-08 12:20:00,23.66,23.69,23.66,23.69,16400.0,20.9543,20.9809,20.9543,20.9809,16400.0
2005-08-08 12:25:00,23.68,23.71,23.68,23.71,13600.0,20.9721,20.9986,20.9721,20.9986,13600.0
2005-08-08 12:30:00,23.71,23.72,23.7,23.7,29600.0,20.9986,21.0075,20.9898,20.9898,29600.0
2005-08-08 12:35:00,23.7,23.74,23.7,23.71,22600.0,20.9898,21.0252,20.9898,20.9986,22600.0
2005-08-08 12:40:00,23.71,23.71,23.68,23.7,6000.0,20.9986,20.9986,20.9721,20.9898,6000.0
2005-08-08 12:45:00,23.7,23.7,23.7,23.7,11000.0,20.9898,20.9898,20.9898,20.9898,11000.0
2005-08-08 12:50:00,23.7,23.7,23.67,23.69,13800.0,20.9898,20.9898,20.9632,20.9809,13800.0
2005-08-08 12:55:00,23.68,23.7,23.68,23.7,7600.0,20.9721,20.9898,20.9721,20.9898,7600.0
2005-08-08 13:00:00,23.7,23.7,23.66,23.68,11600.0,20.9898,20.9898,20.9543,20.9721,11600.0
2005-08-08 13:05:00,23.69,23.69,23.65,23.66,11200.0,20.9809,20.9809,20.9455,20.9543,11200.0
2005-08-08 13:10:00,23.65,23.65,23.59,23.6,28000.0,20.9455,20.9455,20.8923,20.9012,28000.0
2005-08-08 13:15:00,23.61,23.63,23.6,23.63,14800.0,20.9101,20.9278,20.9012,20.9278,14800.0
2005-08-08 13:20:00,23.64,23.64,23.63,23.64,5800.0,20.9366,20.9366,20.9278,20.9366,5800.0
2005-08-08 13:25:00,23.63,23.64,23.63,23.64,6400.0,20.9278,20.9366,20.9278,20.9366,6400.0
2005-08-08 13:30:00,23.64,23.65,23.63,23.65,8800.0,20.9366,20.9455,20.9278,20.9455,8800.0
2005-08-08 13:35:00,23.65,23.68,23.65,23.67,12000.0,20.9455,20.9721,20.9455,20.9632,12000.0
2005-08-08 13:40:00,23.67,23.69,23.66,23.69,17000.0,20.9632,20.9809,20.9543,20.9809,17000.0
2005-08-08 13:45:00,23.69,23.69,23.68,23.69,8000.0,20.9809,20.9809,20.9721,20.9809,8000.0
2005-08-08 13:50:00,23.69,23.69,23.65,23.65,8200.0,20.9809,20.9809,20.9455,20.9455,8200.0
2005-08-08 13:55:00,23.66,23.68,23.65,23.67,11000.0,20.9543,20.9721,20.9455,20.9632,11000.0
2005-08-08 14:00:00,23.68,23.68,23.65,23.68,9200.0,20.9721,20.9721,20.9455,20.9721,9200.0
2005-08-08 14:05:00,23.68,23.68,23.63,23.64,12000.0,20.9721,20.9721,20.9278,20.9366,12000.0
2005-08-08 14:10:00,23.64,23.67,23.61,23.61,18200.0,20.9366,20.9632,20.9101,20.9101,18200.0
2005-08-08 14:15:00,23.61,23.63,23.61,23.63,16600.0,20.9101,20.9278,20.9101,20.9278,16600.0
2005-08-08 14:20:00,23.63,23.64,23.61,23.61,13200.0,20.9278,20.9366,20.9101,20.9101,13200.0
2005-08-08 14:25:00,23.61,23.61,23.59,23.59,17600.0,20.9101,20.9101,20.8923,20.8923,17600.0
2005-08-08 14:30:00,23.6,23.6,23.59,23.6,10600.0,20.9012,20.9012,20.8923,20.9012,10600.0
2005-08-08 14:35:00,23.6,23.6,23.58,23.58,58400.0,20.9012,20.9012,20.8835,20.8835,58400.0
2005-08-08 14:40:00,23.58,23.58,23.55,23.56,65800.0,20.8835,20.8835,20.8569,20.8658,65800.0
2005-08-08 14:45:00,23.56,23.56,23.53,23.53,57200.0,20.8658,20.8658,20.8392,20.8392,57200.0
2005-08-08 14:50:00,23.53,23.53,23.51,23.52,41400.0,20.8392,20.8392,20.8215,20.8303,41400.0
2005-08-08 14:55:00,23.51,23.53,23.5,23.51,73800.0,20.8215,20.8392,20.8126,20.8215,73800.0
2005-08-08 15:00:00,23.51,23.51,23.5,23.51,93200.0,20.8215,20.8215,20.8126,20.8215,93200.0
2005-08-08 15:05:00,23.51,23.53,23.5,23.52,44000.0,20.8215,20.8392,20.8126,20.8303,44000.0
2005-08-08 15:10:00,23.52,23.52,23.5,23.51,30200.0,20.8303,20.8303,20.8126,20.8215,30200.0
2005-08-08 15:15:00,23.5,23.54,23.5,23.52,34600.0,20.8126,20.8481,20.8126,20.8303,34600.0
2005-08-08 15:20:00,23.52,23.52,23.49,23.49,42000.0,20.8303,20.8303,20.8038,20.8038,42000.0
2005-08-08 15:25:00,23.49,23.49,23.48,23.48,29400.0,20.8038,20.8038,20.7949,20.7949,29400.0
2005-08-08 15:30:00,23.48,23.52,23.48,23.52,40200.0,20.7949,20.8303,20.7949,20.8303,40200.0
2005-08-08 15:35:00,23.51,23.52,23.5,23.52,42600.0,20.8215,20.8303,20.8126,20.8303,42600.0
2005-08-08 15:40:00,23.52,23.52,23.5,23.5,58400.0,20.8303,20.8303,20.8126,20.8126,58400.0
2005-08-08 15:45:00,23.5,23.52,23.47,23.5,68800.0,20.8126,20.8303,20.7861,20.8126,68800.0
2005-08-08 15:50:00,23.5,23.55,23.5,23.54,71600.0,20.8126,20.8569,20.8126,20.8481,71600.0
2005-08-08 15:55:00,23.54,23.56,23.53,23.53,98800.0,20.8481,20.8658,20.8392,20.8392,98800.0
2005-08-09 09:30:00,23.63,23.73,23.63,23.7,53600.0,20.9278,21.0163,20.9278,20.9898,53600.0
2005-08-09 09:35:00,23.7,23.7,23.61,23.61,52600.0,20.9898,20.9898,20.9101,20.9101,52600.0
2005-08-09 09:40:00,23.6,23.7,23.6,23.67,30800.0,20.9012,20.9898,20.9012,20.9632,30800.0
2005-08-09 09:45:00,23.66,23.66,23.53,23.63,46800.0,20.9543,20.9543,20.8392,20.9278,46800.0
2005-08-09 09:50:00,23.61,23.67,23.59,23.67,21000.0,20.9101,20.9632,20.8923,20.9632,21000.0
2005-08-09 09:55:00,23.67,23.67,23.63,23.63,20200.0,20.9632,20.9632,20.9278,20.9278,20200.0
2005-08-09 10:00:00,23.63,23.63,23.53,23.55,26400.0,20.9278,20.9278,20.8392,20.8569,26400.0
2005-08-09 10:05:00,23.55,23.62,23.55,23.58,37200.0,20.8569,20.9189,20.8569,20.8835,37200.0
2005-08-09 10:10:00,23.58,23.58,23.56,23.58,31600.0,20.8835,20.8835,20.8658,20.8835,31600.0
2005-08-09 10:15:00,23.58,23.59,23.57,23.58,38600.0,20.8835,20.8923,20.8746,20.8835,38600.0
2005-08-09 10:20:00,23.58,23.61,23.53,23.61,14200.0,20.8835,20.9101,20.8392,20.9101,14200.0
2005-08-09 10:25:00,23.56,23.58,23.56,23.58,18200.0,20.8658,20.8835,20.8658,20.8835,18200.0
2005-08-09 10:30:00,23.58,23.58,23.56,23.58,16000.0,20.8835,20.8835,20.8658,20.8835,16000.0
2005-08-09 10:35:00,23.58,23.58,23.57,23.57,9800.0,20.8835,20.8835,20.8746,20.8746,9800.0
2005-08-09 10:40:00,23.57,23.61,23.54,23.54,38200.0,20.8746,20.9101,20.8481,20.8481,38200.0
2005-08-09 10:45:00,23.55,23.6,23.54,23.6,18600.0,20.8569,20.9012,20.8481,20.9012,18600.0
2005-08-09 10:50:00,23.6,23.6,23.58,23.59,11000.0,20.9012,20.9012,20.8835,20.8923,11000.0
2005-08-09 10:55:00,23.59,23.59,23.56,23.57,12400.0,20.8923,20.8923,20.8658,20.8746,12400.0
2005-08-09 11:00:00,23.57,23.61,23.09,23.59,19000.0,20.8746,20.9101,20.4495,20.8923,19000.0
2005-08-09 11:05:00,23.59,23.6,23.58,23.59,20400.0,20.8923,20.9012,20.8835,20.8923,20400.0
2005-08-09 11:10:00,23.59,23.6,23.59,23.59,4600.0,20.8923,20.9012,20.8923,20.8923,4600.0
2005-08-09 11:15:00,23.59,23.61,23.58,23.61,12600.0,20.8923,20.9101,20.8835,20.9101,12600.0
2005-08-09 11:20:00,23.62,23.62,23.59,23.61,25400.0,20.9189,20.9189,20.8923,20.9101,25400.0
2005-08-09 11:25:00,23.61,23.64,23.61,23.64,35400.0,20.9101,20.9366,20.9101,20.9366,35400.0
2005-08-09 11:30:00,23.64,23.67,23.64,23.67,12600.0,20.9366,20.9632,20.9366,20.9632,12600.0
2005-08-09 11:35:00,23.67,23.68,23.66,23.68,14600.0,20.9632,20.9721,20.9543,20.9721,14600.0
2005-08-09 11:40:00,23.69,23.71,23.69,23.69,23400.0,20.9809,20.9986,20.9809,20.9809,23400.0
2005-08-09 11:45:00,23.68,23.71,23.67,23.71,9800.0,20.9721,20.9986,20.9632,20.9986,9800.0
2005-08-09 11:50:00,23.71,23.71,23.7,23.71,5000.0,20.9986,20.9986,20.9898,20.9986,5000.0
2005-08-09 11:55:00,23.71,23.71,23.69,23.71,6200.0,20.9986,20.9986,20.9809,20.9986,6200.0
2005-08-09 12:00:00,23.71,23.73,23.7,23.72,11400.0,20.9986,21.0163,20.9898,21.0075,11400.0
2005-08-09 12:05:00,23.72,23.72,23.68,23.68,7200.0,21.0075,21.0075,20.9721,20.9721,7200.0
2005-08-09 12:10:00,23.68,23.68,23.68,23.68,2400.0,20.9721,20.9721,20.9721,20.9721,2400.0
2005-08-09 12:15:00,23.68,23.68,23.66,23.67,3200.0,20.9721,20.9721,20.9543,20.9632,3200.0
2005-08-09 12:20:00,23.66,23.67,23.66,23.66,7600.0,20.9543,20.9632,20.9543,20.9543,7600.0
2005-08-09 12:25:00,23.66,23.66,23.65,23.65,3800.0,20.9543,20.9543,20.9455,20.9455,3800.0
2005-08-09 12:30:00,23.65,23.68,23.65,23.68,9000.0,20.9455,20.9721,20.9455,20.9721,9000.0
2005-08-09 12:35:00,23.68,23.73,23.68,23.73,9000.0,20.9721,21.0163,20.9721,21.0163,9000.0
2005-08-09 12:40:00,23.73,23.73,23.72,23.73,10000.0,21.0163,21.0163,21.0075,21.0163,10000.0
2005-08-09 12:45:00,23.73,23.73,23.71,23.71,4200.0,21.0163,21.0163,20.9986,20.9986,4200.0
2005-08-09 12:50:00,23.71,23.72,23.71,23.72,5000.0,20.9986,21.0075,20.9986,21.0075,5000.0
2005-08-09 12:55:00,23.72,23.72,23.7,23.7,2600.0,21.0075,21.0075,20.9898,20.9898,2600.0
2005-08-09 13:00:00,23.7,23.71,23.68,23.68,4200.0,20.9898,20.9986,20.9721,20.9721,4200.0
2005-08-09 13:05:00,23.68,23.68,23.65,23.65,18400.0,20.9721,20.9721,20.9455,20.9455,18400.0
2005-08-09 13:10:00,23.65,23.65,23.59,23.6,18000.0,20.9455,20.9455,20.8923,20.9012,18000.0
2005-08-09 13:15:00,23.6,23.61,23.58,23.58,22200.0,20.9012,20.9101,20.8835,20.8835,22200.0
2005-08-09 13:20:00,23.58,23.61,23.58,23.6,37400.0,20.8835,20.9101,20.8835,20.9012,37400.0
2005-08-09 13:25:00,23.61,23.61,23.59,23.59,9200.0,20.9101,20.9101,20.8923,20.8923,9200.0
2005-08-09 13:30:00,23.59,23.6,23.58,23.58,10800.0,20.8923,20.9012,20.8835,20.8835,10800.0
2005-08-09 13:35:00,23.59,23.6,23.58,23.59,5000.0,20.8923,20.9012,20.8835,20.8923,5000.0
2005-08-09 13:40:00,23.6,23.6,23.58,23.58,6000.0,20.9012,20.9012,20.8835,20.8835,6000.0
2005-08-09 13:45:00,23.59,23.59,23.55,23.55,54000.0,20.8923,20.8923,20.8569,20.8569,54000.0
2005-08-09 13:50:00,23.56,23.59,23.56,23.59,14000.0,20.8658,20.8923,20.8658,20.8923,14000.0
2005-08-09 13:55:00,23.59,23.6,23.59,23.59,170800.0,20.8923,20.9012,20.8923,20.8923,170800.0
2005-08-09 14:00:00,23.59,23.59,23.57,23.59,8000.0,20.8923,20.8923,20.8746,20.8923,8000.0
2005-08-09 14:05:00,23.6,23.6,23.58,23.58,5200.0,20.9012,20.9012,20.8835,20.8835,5200.0
2005-08-09 14:10:00,23.58,23.61,23.58,23.61,12600.0,20.8835,20.9101,20.8835,20.9101,12600.0
2005-08-09 14:15:00,23.61,23.7,23.61,23.68,50400.0,20.9101,20.9898,20.9101,20.9721,50400.0
2005-08-09 14:20:00,23.68,23.7,23.65,23.66,35600.0,20.9721,20.9898,20.9455,20.9543,35600.0
2005-08-09 14:25:00,23.66,23.7,23.66,23.7,34800.0,20.9543,20.9898,20.9543,20.9898,34800.0
2005-08-09 14:30:00,23.7,23.7,23.68,23.68,27800.0,20.9898,20.9898,20.9721,20.9721,27800.0
2005-08-09 14:35:00,23.68,23.7,23.68,23.69,10000.0,20.9721,20.9898,20.9721,20.9809,10000.0
2005-08-09 14:40:00,23.69,23.69,23.64,23.64,25400.0,20.9809,20.9809,20.9366,20.9366,25400.0
2005-08-09 14:45:00,23.63,23.65,23.61,23.63,27000.0,20.9278,20.9455,20.9101,20.9278,27000.0
2005-08-09 14:50:00,23.61,23.68,23.61,23.66,36200.0,20.9101,20.9721,20.9101,20.9543,36200.0
2005-08-09 14:55:00,23.66,23.67,23.64,23.64,12400.0,20.9543,20.9632,20.9366,20.9366,12400.0
2005-08-09 15:00:00,23.64,23.64,23.59,23.59,13600.0,20.9366,20.9366,20.8923,20.8923,13600.0
2005-08-09 15:05:00,23.6,23.64,23.59,23.6,30600.0,20.9012,20.9366,20.8923,20.9012,30600.0
2005-08-09 15:10:00,23.61,23.61,23.56,23.57,20000.0,20.9101,20.9101,20.8658,20.8746,20000.0
2005-08-09 15:15:00,23.57,23.59,23.55,23.58,32400.0,20.8746,20.8923,20.8569,20.8835,32400.0
2005-08-09 15:20:00,23.58,23.58,23.56,23.56,19600.0,20.8835,20.8835,20.8658,20.8658,19600.0
2005-08-09 15:25:00,23.55,23.58,23.54,23.55,104800.0,20.8569,20.8835,20.8481,20.8569,104800.0
2005-08-09 15:30:00,23.54,23.57,23.54,23.57,21600.0,20.8481,20.8746,20.8481,20.8746,21600.0
2005-08-09 15:35:00,23.57,23.58,23.57,23.58,13600.0,20.8746,20.8835,20.8746,20.8835,13600.0
2005-08-09 15:40:00,23.58,23.61,23.56,23.61,51800.0,20.8835,20.9101,20.8658,20.9101,51800.0
2005-08-09 15:45:00,23.61,23.61,23.59,23.61,36200.0,20.9101,20.9101,20.8923,20.9101,36200.0
2005-08-09 15:50:00,23.61,23.62,23.59,23.61,42800.0,20.9101,20.9189,20.8923,20.9101,42800.0
2005-08-09 15:55:00,23.61,23.61,23.6,23.6,45200.0,20.9101,20.9101,20.9012,20.9012,45200.0
2005-08-10 09:30:00,23.64,23.65,23.6,23.6,59000.0,20.9366,20.9455,20.9012,20.9012,59000.0
2005-08-10 09:35:00,23.61,23.63,23.59,23.59,21600.0,20.9101,20.9278,20.8923,20.8923,21600.0
2005-08-10 09:40:00,23.59,23.61,23.56,23.58,19400.0,20.8923,20.9101,20.8658,20.8835,19400.0
2005-08-10 09:45:00,23.6,23.6,23.59,23.59,9000.0,20.9012,20.9012,20.8923,20.8923,9000.0
2005-08-10 09:50:00,23.57,23.61,23.57,23.61,16800.0,20.8746,20.9101,20.8746,20.9101,16800.0
2005-08-10 09:55:00,23.63,23.71,23.63,23.71,17000.0,20.9278,20.9986,20.9278,20.9986,17000.0
2005-08-10 10:00:00,23.7,23.73,23.68,23.72,17600.0,20.9898,21.0163,20.9721,21.0075,17600.0
2005-08-10 10:05:00,23.73,23.74,23.7,23.71,18000.0,21.0163,21.0252,20.9898,20.9986,18000.0
2005-08-10 10:10:00,23.72,23.72,23.68,23.71,14000.0,21.0075,21.0075,20.9721,20.9986,14000.0
2005-08-10 10:15:00,23.7,23.73,23.66,23.66,8000.0,20.9898,21.0163,20.9543,20.9543,8000.0
2005-08-10 10:20:00,23.66,23.67,23.64,23.66,8400.0,20.9543,20.9632,20.9366,20.9543,8400.0
2005-08-10 10:25:00,23.65,23.71,23.65,23.71,5000.0,20.9455,20.9986,20.9455,20.9986,5000.0
2005-08-10 10:30:00,23.7,23.75,23.7,23.72,19600.0,20.9898,21.034,20.9898,21.0075,19600.0
2005-08-10 10:35:00,23.72,23.72,23.67,23.67,10000.0,21.0075,21.0075,20.9632,20.9632,10000.0
2005-08-10 10:40:00,23.67,23.71,23.62,23.64,22800.0,20.9632,20.9986,20.9189,20.9366,22800.0
2005-08-10 10:45:00,23.63,23.72,23.6,23.71,16400.0,20.9278,21.0075,20.9012,20.9986,16400.0
2005-08-10 10:50:00,23.72,23.72,23.68,23.68,5000.0,21.0075,21.0075,20.9721,20.9721,5000.0
2005-08-10 10:55:00,23.68,23.7,23.68,23.7,7000.0,20.9721,20.9898,20.9721,20.9898,7000.0
2005-08-10 11:00:00,23.71,23.71,23.7,23.7,4600.0,20.9986,20.9986,20.9898,20.9898,4600.0
2005-08-10 11:05:00,23.7,23.7,23.63,23.68,16600.0,20.9898,20.9898,20.9278,20.9721,16600.0
2005-08-10 11:10:00,23.67,23.68,23.66,23.67,7800.0,20.9632,20.9721,20.9543,20.9632,7800.0
2005-08-10 11:15:00,23.68,23.69,23.67,23.68,14800.0,20.9721,20.9809,20.9632,20.9721,14800.0
2005-08-10 11:20:00,23.68,23.69,23.68,23.68,7400.0,20.9721,20.9809,20.9721,20.9721,7400.0
2005-08-10 11:25:00,23.68,23.68,23.67,23.68,4000.0,20.9721,20.9721,20.9632,20.9721,4000.0
2005-08-10 11:30:00,23.68,23.73,23.67,23.72,41600.0,20.9721,21.0163,20.9632,21.0075,41600.0
2005-08-10 11:35:00,23.73,23.74,23.7,23.7,23800.0,21.0163,21.0252,20.9898,20.9898,23800.0
2005-08-10 11:40:00,23.7,23.71,23.7,23.71,4800.0,20.9898,20.9986,20.9898,20.9986,4800.0
2005-08-10 11:45:00,23.7,23.73,23.7,23.73,12200.0,20.9898,21.0163,20.9898,21.0163,12200.0
2005-08-10 11:50:00,23.73,23.74,23.68,23.7,14800.0,21.0163,21.0252,20.9721,20.9898,14800.0
2005-08-10 11:55:00,23.7,23.73,23.7,23.72,60800.0,20.9898,21.0163,20.9898,21.0075,60800.0
2005-08-10 12:00:00,23.73,23.75,23.72,23.75,8000.0,21.0163,21.034,21.0075,21.034,8000.0
2005-08-10 12:05:00,23.75,23.75,23.7,23.7,28000.0,21.034,21.034,20.9898,20.9898,28000.0
2005-08-10 12:10:00,23.71,23.81,23.68,23.73,16600.0,20.9986,21.0872,20.9721,21.0163,16600.0
2005-08-10 12:15:00,23.73,23.73,23.72,23.72,4000.0,21.0163,21.0163,21.0075,21.0075,4000.0
2005-08-10 12:20:00,23.73,23.73,23.68,23.68,21200.0,21.0163,21.0163,20.9721,20.9721,21200.0
2005-08-10 12:25:00,23.68,23.7,23.68,23.7,7600.0,20.9721,20.9898,20.9721,20.9898,7600.0
2005-08-10 12:30:00,23.69,23.69,23.67,23.68,23600.0,20.9809,20.9809,20.9632,20.9721,23600.0
2005-08-10 12:35:00,23.68,23.72,23.67,23.72,39800.0,20.9721,21.0075,20.9632,21.0075,39800.0
2005-08-10 12:40:00,23.72,23.74,23.61,23.62,31400.0,21.0075,21.0252,20.9101,20.9189,31400.0
2005-08-10 12:45:00,23.61,23.68,23.55,23.67,59200.0,20.9101,20.9721,20.8569,20.9632,59200.0
2005-08-10 12:50:00,23.67,23.67,23.62,23.66,18400.0,20.9632,20.9632,20.9189,20.9543,18400.0
2005-08-10 12:55:00,23.66,23.66,23.61,23.61,8600.0,20.9543,20.9543,20.9101,20.9101,8600.0
2005-08-10 13:00:00,23.61,23.61,23.6,23.6,2800.0,20.9101,20.9101,20.9012,20.9012,2800.0
2005-08-10 13:05:00,23.61,23.66,23.61,23.64,41400.0,20.9101,20.9543,20.9101,20.9366,41400.0
2005-08-10 13:10:00,23.64,23.66,23.63,23.66,7400.0,20.9366,20.9543,20.9278,20.9543,7400.0
2005-08-10 13:15:00,23.66,23.67,23.65,23.67,7800.0,20.9543,20.9632,20.9455,20.9632,7800.0
2005-08-10 13:20:00,23.68,23.68,23.66,23.67,4400.0,20.9721,20.9721,20.9543,20.9632,4400.0
2005-08-10 13:25:00,23.67,23.67,23.64,23.65,10400.0,20.9632,20.9632,20.9366,20.9455,10400.0
2005-08-10 13:30:00,23.66,23.66,23.63,23.63,14600.0,20.9543,20.9543,20.9278,20.9278,14600.0
2005-08-10 13:35:00,23.62,23.63,23.57,23.57,39800.0,20.9189,20.9278,20.8746,20.8746,39800.0
2005-08-10 13:40:00,23.57,23.57,23.54,23.54,20400.0,20.8746,20.8746,20.8481,20.8481,20400.0
2005-08-10 13:45:00,23.54,23.56,23.53,23.54,16600.0,20.8481,20.8658,20.8392,20.8481,16600.0
2005-08-10 13:50:00,23.54,23.54,23.51,23.52,17000.0,20.8481,20.8481,20.8215,20.8303,17000.0
2005-08-10 13:55:00,23.52,23.52,23.44,23.49,43000.0,20.8303,20.8303,20.7595,20.8038,43000.0
2005-08-10 14:00:00,23.49,23.51,23.48,23.5,18600.0,20.8038,20.8215,20.7949,20.8126,18600.0
2005-08-10 14:05:00,23.49,23.49,23.38,23.39,53800.0,20.8038,20.8038,20.7064,20.7152,53800.0
2005-08-10 14:10:00,23.38,23.47,23.38,23.46,65600.0,20.7064,20.7861,20.7064,20.7772,65600.0
2005-08-10 14:15:00,23.46,23.46,23.44,23.46,13400.0,20.7772,20.7772,20.7595,20.7772,13400.0
2005-08-10 14:20:00,23.46,23.47,23.43,23.43,43200.0,20.7772,20.7861,20.7506,20.7506,43200.0
2005-08-10 14:25:00,23.43,23.46,23.43,23.46,37400.0,20.7506,20.7772,20.7506,20.7772,37400.0
2005-08-10 14:30:00,23.46,23.49,23.45,23.47,34000.0,20.7772,20.8038,20.7684,20.7861,34000.0
2005-08-10 14:35:00,23.47,23.48,23.43,23.48,22600.0,20.7861,20.7949,20.7506,20.7949,22600.0
2005-08-10 14:40:00,23.47,23.52,23.47,23.49,21200.0,20.7861,20.8303,20.7861,20.8038,21200.0
2005-08-10 14:45:00,23.5,23.5,23.46,23.46,9200.0,20.8126,20.8126,20.7772,20.7772,9200.0
2005-08-10 14:50:00,23.46,23.48,23.46,23.47,13800.0,20.7772,20.7949,20.7772,20.7861,13800.0
2005-08-10 14:55:00,23.47,23.48,23.47,23.47,11800.0,20.7861,20.7949,20.7861,20.7861,11800.0
2005-08-10 15:00:00,23.47,23.47,23.38,23.39,74000.0,20.7861,20.7861,20.7064,20.7152,74000.0
2005-08-10 15:05:00,23.39,23.43,23.39,23.43,21400.0,20.7152,20.7506,20.7152,20.7506,21400.0
2005-08-10 15:10:00,23.43,23.43,23.38,23.38,24000.0,20.7506,20.7506,20.7064,20.7064,24000.0
2005-08-10 15:15:00,23.38,23.38,23.32,23.35,36800.0,20.7064,20.7064,20.6532,20.6798,36800.0
2005-08-10 15:20:00,23.35,23.35,23.33,23.35,17600.0,20.6798,20.6798,20.6621,20.6798,17600.0
2005-08-10 15:25:00,23.35,23.4,23.34,23.38,29200.0,20.6798,20.7241,20.6709,20.7064,29200.0
2005-08-10 15:30:00,23.38,23.42,23.38,23.42,16600.0,20.7064,20.7418,20.7064,20.7418,16600.0
2005-08-10 15:35:00,23.42,23.43,23.41,23.41,45400.0,20.7418,20.7506,20.7329,20.7329,45400.0
2005-08-10 15:40:00,23.41,23.43,23.4,23.41,17800.0,20.7329,20.7506,20.7241,20.7329,17800.0
2005-08-10 15:45:00,23.4,23.41,23.39,23.4,46600.0,20.7241,20.7329,20.7152,20.7241,46600.0
2005-08-10 15:50:00,23.41,23.42,23.4,23.42,79800.0,20.7329,20.7418,20.7241,20.7418,79800.0
2005-08-10 15:55:00,23.42,23.45,23.42,23.44,100600.0,20.7418,20.7684,20.7418,20.7595,100600.0
2005-08-11 09:30:00,23.47,23.65,23.47,23.61,77200.0,20.7861,20.9455,20.7861,20.9101,77200.0
2005-08-11 09:35:00,23.62,23.7,23.62,23.65,39200.0,20.9189,20.9898,20.9189,20.9455,39200.0
2005-08-11 09:40:00,23.65,23.72,23.62,23.7,31600.0,20.9455,21.0075,20.9189,20.9898,31600.0
2005-08-11 09:45:00,23.7,23.71,23.64,23.64,24200.0,20.9898,20.9986,20.9366,20.9366,24200.0
2005-08-11 09:50:00,23.64,23.68,23.64,23.66,6600.0,20.9366,20.9721,20.9366,20.9543,6600.0
2005-08-11 09:55:00,23.67,23.69,23.66,23.67,13600.0,20.9632,20.9809,20.9543,20.9632,13600.0
2005-08-11 10:00:00,23.66,23.7,23.66,23.66,10600.0,20.9543,20.9898,20.9543,20.9543,10600.0
2005-08-11 10:05:00,23.65,23.75,23.65,23.74,17200.0,20.9455,21.034,20.9455,21.0252,17200.0
2005-08-11 10:10:00,23.74,23.81,23.74,23.8,45200.0,21.0252,21.0872,21.0252,21.0783,45200.0
2005-08-11 10:15:00,23.81,23.84,23.81,23.81,26200.0,21.0872,21.1138,21.0872,21.0872,26200.0
2005-08-11 10:20:00,23.81,23.89,23.8,23.87,26600.0,21.0872,21.158,21.0783,21.1403,26600.0
2005-08-11 10:25:00,23.86,23.98,23.84,23.95,64200.0,21.1315,21.2377,21.1138,21.2112,64200.0
2005-08-11 10:30:00,23.93,23.94,23.9,23.92,37800.0,21.1935,21.2023,21.1669,21.1846,37800.0
2005-08-11 10:35:00,23.91,23.97,23.91,23.96,40000.0,21.1758,21.2289,21.1758,21.22,40000.0
2005-08-11 10:40:00,23.97,23.97,23.94,23.97,23400.0,21.2289,21.2289,21.2023,21.2289,23400.0
2005-08-11 10:45:00,23.97,23.97,23.95,23.95,41600.0,21.2289,21.2289,21.2112,21.2112,41600.0
2005-08-11 10:50:00,23.95,23.97,23.93,23.94,24800.0,21.2112,21.2289,21.1935,21.2023,24800.0
2005-08-11 10:55:00,23.94,23.94,23.89,23.9,17600.0,21.2023,21.2023,21.158,21.1669,17600.0
2005-08-11 11:00:00,23.9,23.92,23.89,23.91,19200.0,21.1669,21.1846,21.158,21.1758,19200.0
2005-08-11 11:05:00,23.9,23.91,23.84,23.86,13200.0,21.1669,21.1758,21.1138,21.1315,13200.0
2005-08-11 11:10:00,23.86,23.86,23.8,23.81,9800.0,21.1315,21.1315,21.0783,21.0872,9800.0
2005-08-11 11:15:00,23.82,23.86,23.82,23.86,25800.0,21.096,21.1315,21.096,21.1315,25800.0
2005-08-11 11:20:00,23.86,23.88,23.85,23.85,9200.0,21.1315,21.1492,21.1226,21.1226,9200.0
2005-08-11 11:25:00,23.85,23.85,23.78,23.8,16000.0,21.1226,21.1226,21.0606,21.0783,16000.0
2005-08-11 11:30:00,23.8,23.8,23.73,23.74,15200.0,21.0783,21.0783,21.0163,21.0252,15200.0
2005-08-11 11:35:00,23.73,23.75,23.72,23.72,17200.0,21.0163,21.034,21.0075,21.0075,17200.0
2005-08-11 11:40:00,23.73,23.77,23.71,23.77,14400.0,21.0163,21.0518,20.9986,21.0518,14400.0
2005-08-11 11:45:00,23.77,23.82,23.76,23.82,15800.0,21.0518,21.096,21.0429,21.096,15800.0
2005-08-11 11:50:00,23.83,23.85,23.82,23.84,7200.0,21.1049,21.1226,21.096,21.1138,7200.0
2005-08-11 11:55:00,23.85,23.85,23.82,23.82,9000.0,21.1226,21.1226,21.096,21.096,9000.0
2005-08-11 12:00:00,23.82,23.88,23.79,23.86,51000.0,21.096,21.1492,21.0695,21.1315,51000.0
2005-08-11 12:05:00,23.86,23.88,23.83,23.87,54200.0,21.1315,21.1492,21.1049,21.1403,54200.0
2005-08-11 12:10:00,23.86,23.88,23.82,23.82,10200.0,21.1315,21.1492,21.096,21.096,10200.0
2005-08-11 12:15:00,23.82,23.82,23.75,23.78,11000.0,21.096,21.096,21.034,21.0606,11000.0
2005-08-11 12:20:00,23.78,23.78,23.74,23.75,9800.0,21.0606,21.0606,21.0252,21.034,9800.0
2005-08-11 12:25:00,23.75,23.75,23.68,23.7,19200.0,21.034,21.034,20.9721,20.9898,19200.0
2005-08-11 12:30:00,23.71,23.75,23.69,23.69,15800.0,20.9986,21.034,20.9809,20.9809,15800.0
2005-08-11 12:35:00,23.7,23.73,23.7,23.7,15400.0,20.9898,21.0163,20.9898,20.9898,15400.0
2005-08-11 12:40:00,23.7,23.71,23.68,23.68,20800.0,20.9898,20.9986,20.9721,20.9721,20800.0
2005-08-11 12:45:00,23.47,23.7,23.47,23.7,13000.0,20.7861,20.9898,20.7861,20.9898,13000.0
2005-08-11 12:50:00,23.7,23.7,23.68,23.68,12200.0,20.9898,20.9898,20.9721,20.9721,12200.0
2005-08-11 12:55:00,23.67,23.7,23.67,23.7,15600.0,20.9632,20.9898,20.9632,20.9898,15600.0
2005-08-11 13:00:00,23.69,23.73,23.68,23.72,37000.0,20.9809,21.0163,20.9721,21.0075,37000.0
2005-08-11 13:05:00,23.73,23.75,23.73,23.75,5400.0,21.0163,21.034,21.0163,21.034,5400.0
2005-08-11 13:10:00,23.74,23.74,23.73,23.74,3200.0,21.0252,21.0252,21.0163,21.0252,3200.0
2005-08-11 13:15:00,23.73,23.73,23.68,23.7,11400.0,21.0163,21.0163,20.9721,20.9898,11400.0
2005-08-11 13:20:00,23.7,23.74,23.7,23.74,6000.0,20.9898,21.0252,20.9898,21.0252,6000.0
2005-08-11 13:25:00,23.74,23.77,23.74,23.75,8400.0,21.0252,21.0518,21.0252,21.034,8400.0
2005-08-11 13:30:00,23.75,23.75,23.71,23.71,10200.0,21.034,21.034,20.9986,20.9986,10200.0
2005-08-11 13:35:00,23.7,23.74,23.7,23.74,7200.0,20.9898,21.0252,20.9898,21.0252,7200.0
2005-08-11 13:40:00,23.74,23.74,23.69,23.7,7600.0,21.0252,21.0252,20.9809,20.9898,7600.0
2005-08-11 13:45:00,23.71,23.74,23.71,23.71,9400.0,20.9986,21.0252,20.9986,20.9986,9400.0
2005-08-11 13:50:00,23.71,23.74,23.71,23.74,2200.0,20.9986,21.0252,20.9986,21.0252,2200.0
2005-08-11 13:55:00,23.75,23.75,23.74,23.75,13800.0,21.034,21.034,21.0252,21.034,13800.0
2005-08-11 14:00:00,23.75,23.75,23.73,23.73,6800.0,21.034,21.034,21.0163,21.0163,6800.0
2005-08-11 14:05:00,23.73,23.74,23.73,23.73,4800.0,21.0163,21.0252,21.0163,21.0163,4800.0
2005-08-11 14:10:00,23.73,23.74,23.67,23.67,14800.0,21.0163,21.0252,20.9632,20.9632,14800.0
2005-08-11 14:15:00,23.67,23.7,23.66,23.7,12400.0,20.9632,20.9898,20.9543,20.9898,12400.0
2005-08-11 14:20:00,23.69,23.7,23.68,23.68,9400.0,20.9809,20.9898,20.9721,20.9721,9400.0
2005-08-11 14:25:00,23.68,23.71,23.68,23.7,12200.0,20.9721,20.9986,20.9721,20.9898,12200.0
2005-08-11 14:30:00,23.7,23.73,23.7,23.73,15000.0,20.9898,21.0163,20.9898,21.0163,15000.0
2005-08-11 14:35:00,23.73,23.73,23.68,23.7,27600.0,21.0163,21.0163,20.9721,20.9898,27600.0
2005-08-11 14:40:00,23.7,23.72,23.7,23.72,18600.0,20.9898,21.0075,20.9898,21.0075,18600.0
2005-08-11 14:45:00,23.71,23.74,23.71,23.74,16600.0,20.9986,21.0252,20.9986,21.0252,16600.0
2005-08-11 14:50:00,23.73,23.75,23.73,23.74,14200.0,21.0163,21.034,21.0163,21.0252,14200.0
2005-08-11 14:55:00,23.73,23.73,23.7,23.72,28000.0,21.0163,21.0163,20.9898,21.0075,28000.0
2005-08-11 15:00:00,23.72,23.73,23.68,23.7,38400.0,21.0075,21.0163,20.9721,20.9898,38400.0
2005-08-11 15:05:00,23.7,23.74,23.7,23.73,18000.0,20.9898,21.0252,20.9898,21.0163,18000.0
2005-08-11 15:10:00,23.73,23.77,23.68,23.75,33000.0,21.0163,21.0518,20.9721,21.034,33000.0
2005-08-11 15:15:00,23.76,23.83,23.76,23.83,34800.0,21.0429,21.1049,21.0429,21.1049,34800.0
2005-08-11 15:20:00,23.83,23.83,23.8,23.83,32000.0,21.1049,21.1049,21.0783,21.1049,32000.0
2005-08-11 15:25:00,23.82,23.84,23.79,23.8,22800.0,21.096,21.1138,21.0695,21.0783,22800.0
2005-08-11 15:30:00,23.81,23.84,23.79,23.79,30800.0,21.0872,21.1138,21.0695,21.0695,30800.0
2005-08-11 15:35:00,23.79,23.86,23.79,23.86,48200.0,21.0695,21.1315,21.0695,21.1315,48200.0
2005-08-11 15:40:00,23.86,23.88,23.85,23.85,20600.0,21.1315,21.1492,21.1226,21.1226,20600.0
2005-08-11 15:45:00,23.85,23.89,23.85,23.86,76400.0,21.1226,21.158,21.1226,21.1315,76400.0
2005-08-11 15:50:00,23.87,23.87,23.85,23.85,60200.0,21.1403,21.1403,21.1226,21.1226,60200.0
2005-08-11 15:55:00,23.85,23.86,23.83,23.83,73000.0,21.1226,21.1315,21.1049,21.1049,73000.0
2005-08-12 09:30:00,23.78,23.8,23.66,23.7,34000.0,21.0606,21.0783,20.9543,20.9898,34000.0
2005-08-12 09:35:00,23.7,23.74,23.7,23.7,54200.0,20.9898,21.0252,20.9898,20.9898,54200.0
2005-08-12 09:40:00,23.7,23.72,23.7,23.7,17000.0,20.9898,21.0075,20.9898,20.9898,17000.0
2005-08-12 09:45:00,23.7,23.74,23.41,23.45,129600.0,20.9898,21.0252,20.7329,20.7684,129600.0
2005-08-12 09:50:00,23.45,23.65,23.45,23.58,39000.0,20.7684,20.9455,20.7684,20.8835,39000.0
2005-08-12 09:55:00,23.58,23.61,23.57,23.58,19800.0,20.8835,20.9101,20.8746,20.8835,19800.0
2005-08-12 10:00:00,23.57,23.59,23.55,23.57,36800.0,20.8746,20.8923,20.8569,20.8746,36800.0
2005-08-12 10:05:00,23.57,23.6,23.55,23.6,46400.0,20.8746,20.9012,20.8569,20.9012,46400.0
2005-08-12 10:10:00,23.59,23.62,23.57,23.59,20200.0,20.8923,20.9189,20.8746,20.8923,20200.0
2005-08-12 10:15:00,23.57,23.59,23.57,23.59,6000.0,20.8746,20.8923,20.8746,20.8923,6000.0
2005-08-12 10:20:00,23.59,23.61,23.59,23.61,5000.0,20.8923,20.9101,20.8923,20.9101,5000.0
2005-08-12 10:25:00,23.62,23.64,23.6,23.61,45400.0,20.9189,20.9366,20.9012,20.9101,45400.0
2005-08-12 10:30:00,23.61,23.63,23.6,23.61,13600.0,20.9101,20.9278,20.9012,20.9101,13600.0
2005-08-12 10:35:00,23.61,23.62,23.6,23.6,3600.0,20.9101,20.9189,20.9012,20.9012,3600.0
2005-08-12 10:40:00,23.61,23.61,23.6,23.61,12600.0,20.9101,20.9101,20.9012,20.9101,12600.0
2005-08-12 10:45:00,23.62,23.63,23.6,23.6,34600.0,20.9189,20.9278,20.9012,20.9012,34600.0
2005-08-12 10:50:00,23.6,23.63,23.6,23.63,15400.0,20.9012,20.9278,20.9012,20.9278,15400.0
2005-08-12 10:55:00,23.62,23.63,23.61,23.63,47800.0,20.9189,20.9278,20.9101,20.9278,47800.0
2005-08-12 11:00:00,23.61,23.65,23.61,23.63,35400.0,20.9101,20.9455,20.9101,20.9278,35400.0
2005-08-12 11:05:00,23.62,23.63,23.61,23.61,28000.0,20.9189,20.9278,20.9101,20.9101,28000.0
2005-08-12 11:10:00,23.6,23.63,23.6,23.6,24600.0,20.9012,20.9278,20.9012,20.9012,24600.0
2005-08-12 11:15:00,23.61,23.61,23.6,23.61,27600.0,20.9101,20.9101,20.9012,20.9101,27600.0
2005-08-12 11:20:00,23.61,23.63,23.6,23.6,29800.0,20.9101,20.9278,20.9012,20.9012,29800.0
2005-08-12 11:25:00,23.6,23.61,23.6,23.6,14200.0,20.9012,20.9101,20.9012,20.9012,14200.0
2005-08-12 11:30:00,23.6,23.63,23.59,23.62,35400.0,20.9012,20.9278,20.8923,20.9189,35400.0
2005-08-12 11:35:00,23.61,23.64,23.61,23.64,30600.0,20.9101,20.9366,20.9101,20.9366,30600.0
2005-08-12 11:40:00,23.64,23.64,23.61,23.62,27000.0,20.9366,20.9366,20.9101,20.9189,27000.0
2005-08-12 11:45:00,23.62,23.63,23.6,23.61,38800.0,20.9189,20.9278,20.9012,20.9101,38800.0
2005-08-12 11:50:00,23.61,23.61,23.53,23.55,53400.0,20.9101,20.9101,20.8392,20.8569,53400.0
2005-08-12 11:55:00,23.54,23.55,23.5,23.52,36200.0,20.8481,20.8569,20.8126,20.8303,36200.0
2005-08-12 12:00:00,23.5,23.53,23.43,23.48,78400.0,20.8126,20.8392,20.7506,20.7949,78400.0
2005-08-12 12:05:00,23.48,23.5,23.48,23.5,17200.0,20.7949,20.8126,20.7949,20.8126,17200.0
2005-08-12 12:10:00,23.5,23.5,23.48,23.48,18400.0,20.8126,20.8126,20.7949,20.7949,18400.0
2005-08-12 12:15:00,23.49,23.5,23.46,23.5,10800.0,20.8038,20.8126,20.7772,20.8126,10800.0
2005-08-12 12:20:00,23.5,23.5,23.49,23.49,15400.0,20.8126,20.8126,20.8038,20.8038,15400.0
2005-08-12 12:25:00,23.48,23.48,23.44,23.44,19200.0,20.7949,20.7949,20.7595,20.7595,19200.0
2005-08-12 12:30:00,23.46,23.48,23.43,23.48,16200.0,20.7772,20.7949,20.7506,20.7949,16200.0
2005-08-12 12:35:00,23.47,23.47,23.42,23.42,20200.0,20.7861,20.7861,20.7418,20.7418,20200.0
2005-08-12 12:40:00,23.41,23.48,23.41,23.46,27000.0,20.7329,20.7949,20.7329,20.7772,27000.0
2005-08-12 12:45:00,23.45,23.47,23.43,23.45,9600.0,20.7684,20.7861,20.7506,20.7684,9600.0
2005-08-12 12:50:00,23.43,23.45,23.42,23.44,15200.0,20.7506,20.7684,20.7418,20.7595,15200.0
2005-08-12 12:55:00,23.44,23.46,23.44,23.45,24200.0,20.7595,20.7772,20.7595,20.7684,24200.0
2005-08-12 13:00:00,23.45,23.46,23.41,23.41,23400.0,20.7684,20.7772,20.7329,20.7329,23400.0
2005-08-12 13:05:00,23.42,23.43,23.41,23.42,12200.0,20.7418,20.7506,20.7329,20.7418,12200.0
2005-08-12 13:10:00,23.42,23.43,23.42,23.43,15600.0,20.7418,20.7506,20.7418,20.7506,15600.0
2005-08-12 13:15:00,23.43,23.45,23.42,23.45,11600.0,20.7506,20.7684,20.7418,20.7684,11600.0
2005-08-12 13:20:00,23.45,23.45,23.42,23.43,12400.0,20.7684,20.7684,20.7418,20.7506,12400.0
2005-08-12 13:25:00,23.44,23.45,23.43,23.43,39400.0,20.7595,20.7684,20.7506,20.7506,39400.0
2005-08-12 13:30:00,23.43,23.43,23.4,23.4,17000.0,20.7506,20.7506,20.7241,20.7241,17000.0
2005-08-12 13:35:00,23.4,23.41,23.39,23.41,21000.0,20.7241,20.7329,20.7152,20.7329,21000.0
2005-08-12 13:40:00,23.4,23.4,23.36,23.37,26200.0,20.7241,20.7241,20.6886,20.6975,26200.0
2005-08-12 13:45:00,23.37,23.38,23.36,23.37,10400.0,20.6975,20.7064,20.6886,20.6975,10400.0
2005-08-12 13:50:00,23.36,23.4,23.36,23.39,21800.0,20.6886,20.7241,20.6886,20.7152,21800.0
2005-08-12 13:55:00,23.38,23.38,23.35,23.35,23600.0,20.7064,20.7064,20.6798,20.6798,23600.0
2005-08-12 14:00:00,23.35,23.38,23.33,23.38,30200.0,20.6798,20.7064,20.6621,20.7064,30200.0
2005-08-12 14:05:00,23.38,23.4,23.38,23.4,9200.0,20.7064,20.7241,20.7064,20.7241,9200.0
2005-08-12 14:10:00,23.4,23.4,23.38,23.4,18800.0,20.7241,20.7241,20.7064,20.7241,18800.0
2005-08-12 14:15:00,23.39,23.4,23.39,23.39,17400.0,20.7152,20.7241,20.7152,20.7152,17400.0
2005-08-12 14:20:00,23.4,23.43,23.4,23.4,19800.0,20.7241,20.7506,20.7241,20.7241,19800.0
2005-08-12 14:25:00,23.42,23.42,23.41,23.41,16000.0,20.7418,20.7418,20.7329,20.7329,16000.0
2005-08-12 14:30:00,23.41,23.42,23.41,23.41,7200.0,20.7329,20.7418,20.7329,20.7329,7200.0
2005-08-12 14:35:00,23.42,23.43,23.42,23.43,9000.0,20.7418,20.7506,20.7418,20.7506,9000.0
2005-08-12 14:40:00,23.43,23.43,23.4,23.43,13600.0,20.7506,20.7506,20.7241,20.7506,13600.0
2005-08-12 14:45:00,23.42,23.43,23.41,23.43,6200.0,20.7418,20.7506,20.7329,20.7506,6200.0
2005-08-12 14:50:00,23.43,23.45,23.42,23.42,19600.0,20.7506,20.7684,20.7418,20.7418,19600.0
2005-08-12 14:55:00,23.42,23.45,23.42,23.45,13000.0,20.7418,20.7684,20.7418,20.7684,13000.0
2005-08-12 15:00:00,23.45,23.45,23.44,23.44,20400.0,20.7684,20.7684,20.7595,20.7595,20400.0
2005-08-12 15:05:00,23.44,23.45,23.43,23.43,15600.0,20.7595,20.7684,20.7506,20.7506,15600.0
2005-08-12 15:10:00,23.43,23.44,23.42,23.43,12800.0,20.7506,20.7595,20.7418,20.7506,12800.0
2005-08-12 15:15:00,23.43,23.45,23.43,23.43,17800.0,20.7506,20.7684,20.7506,20.7506,17800.0
2005-08-12 15:20:00,23.45,23.48,23.44,23.47,74200.0,20.7684,20.7949,20.7595,20.7861,74200.0
2005-08-12 15:25:00,23.48,23.48,23.47,23.48,27200.0,20.7949,20.7949,20.7861,20.7949,27200.0
2005-08-12 15:30:00,23.48,23.5,23.48,23.48,67000.0,20.7949,20.8126,20.7949,20.7949,67000.0
2005-08-12 15:35:00,23.48,23.49,23.47,23.48,52400.0,20.7949,20.8038,20.7861,20.7949,52400.0
2005-08-12 15:40:00,23.48,23.48,23.47,23.47,37200.0,20.7949,20.7949,20.7861,20.7861,37200.0
2005-08-12 15:45:00,23.47,23.48,23.42,23.47,72800.0,20.7861,20.7949,20.7418,20.7861,72800.0
2005-08-12 15:50:00,23.46,23.46,23.41,23.43,129400.0,20.7772,20.7772,20.7329,20.7506,129400.0
2005-08-12 15:55:00,23.42,23.43,23.39,23.43,203200.0,20.7418,20.7506,20.7152,20.7506,203200.0
2005-08-15 09:30:00,23.26,23.32,23.25,23.31,114800.0,20.6001,20.6532,20.5912,20.6444,114800.0
2005-08-15 09:35:00,23.31,23.36,23.27,23.3,23400.0,20.6444,20.6886,20.6089,20.6355,23400.0
2005-08-15 09:40:00,23.3,23.33,23.29,23.32,5400.0,20.6355,20.6621,20.6267,20.6532,5400.0
2005-08-15 09:45:00,23.32,23.43,23.31,23.43,40800.0,20.6532,20.7506,20.6444,20.7506,40800.0
2005-08-15 09:50:00,23.43,23.43,23.4,23.41,21000.0,20.7506,20.7506,20.7241,20.7329,21000.0
2005-08-15 09:55:00,23.41,23.55,23.41,23.5,45000.0,20.7329,20.8569,20.7329,20.8126,45000.0
2005-08-15 10:00:00,23.5,23.57,23.38,23.52,41600.0,20.8126,20.8746,20.7064,20.8303,41600.0
2005-08-15 10:05:00,23.53,23.61,23.53,23.55,66200.0,20.8392,20.9101,20.8392,20.8569,66200.0
2005-08-15 10:10:00,23.55,23.55,23.5,23.5,25400.0,20.8569,20.8569,20.8126,20.8126,25400.0
2005-08-15 10:15:00,23.5,23.51,23.41,23.47,30800.0,20.8126,20.8215,20.7329,20.7861,30800.0
2005-08-15 10:20:00,23.47,23.5,23.45,23.45,30600.0,20.7861,20.8126,20.7684,20.7684,30600.0
2005-08-15 10:25:00,23.45,23.49,23.43,23.49,18600.0,20.7684,20.8038,20.7506,20.8038,18600.0
2005-08-15 10:30:00,23.5,23.5,23.44,23.5,16600.0,20.8126,20.8126,20.7595,20.8126,16600.0
2005-08-15 10:35:00,23.5,23.5,23.49,23.5,14400.0,20.8126,20.8126,20.8038,20.8126,14400.0
2005-08-15 10:40:00,23.5,23.5,23.43,23.45,104800.0,20.8126,20.8126,20.7506,20.7684,104800.0
2005-08-15 10:45:00,23.45,23.48,23.44,23.48,20600.0,20.7684,20.7949,20.7595,20.7949,20600.0
2005-08-15 10:50:00,23.47,23.48,23.45,23.48,14000.0,20.7861,20.7949,20.7684,20.7949,14000.0
2005-08-15 10:55:00,23.5,23.5,23.45,23.49,14200.0,20.8126,20.8126,20.7684,20.8038,14200.0
2005-08-15 11:00:00,23.5,23.5,23.46,23.47,61600.0,20.8126,20.8126,20.7772,20.7861,61600.0
2005-08-15 11:05:00,23.48,23.48,23.46,23.47,16200.0,20.7949,20.7949,20.7772,20.7861,16200.0
2005-08-15 11:10:00,23.46,23.48,23.43,23.46,76800.0,20.7772,20.7949,20.7506,20.7772,76800.0
2005-08-15 11:15:00,23.46,23.46,23.43,23.45,28600.0,20.7772,20.7772,20.7506,20.7684,28600.0
2005-08-15 11:20:00,23.45,23.46,23.43,23.45,20800.0,20.7684,20.7772,20.7506,20.7684,20800.0
2005-08-15 11:25:00,23.45,23.46,23.45,23.45,14800.0,20.7684,20.7772,20.7684,20.7684,14800.0
2005-08-15 11:30:00,23.46,23.47,23.45,23.46,33600.0,20.7772,20.7861,20.7684,20.7772,33600.0
2005-08-15 11:35:00,23.46,23.48,23.46,23.48,18400.0,20.7772,20.7949,20.7772,20.7949,18400.0
2005-08-15 11:40:00,23.48,23.48,23.42,23.42,42000.0,20.7949,20.7949,20.7418,20.7418,42000.0
2005-08-15 11:45:00,23.43,23.45,23.43,23.45,20000.0,20.7506,20.7684,20.7506,20.7684,20000.0
2005-08-15 11:50:00,23.45,23.46,23.43,23.43,24600.0,20.7684,20.7772,20.7506,20.7506,24600.0
2005-08-15 11:55:00,23.45,23.46,23.45,23.45,14600.0,20.7684,20.7772,20.7684,20.7684,14600.0
2005-08-15 12:00:00,23.45,23.46,23.44,23.46,9000.0,20.7684,20.7772,20.7595,20.7772,9000.0
2005-08-15 12:05:00,23.46,23.48,23.46,23.46,16600.0,20.7772,20.7949,20.7772,20.7772,16600.0
2005-08-15 12:10:00,23.47,23.5,23.47,23.5,16600.0,20.7861,20.8126,20.7861,20.8126,16600.0
2005-08-15 12:15:00,23.5,23.56,23.5,23.54,29800.0,20.8126,20.8658,20.8126,20.8481,29800.0
2005-08-15 12:20:00,23.54,23.56,23.53,23.55,33000.0,20.8481,20.8658,20.8392,20.8569,33000.0
2005-08-15 12:25:00,23.55,23.6,23.55,23.6,45600.0,20.8569,20.9012,20.8569,20.9012,45600.0
2005-08-15 12:30:00,23.59,23.65,23.59,23.65,30000.0,20.8923,20.9455,20.8923,20.9455,30000.0
2005-08-15 12:35:00,23.64,23.68,23.64,23.65,33600.0,20.9366,20.9721,20.9366,20.9455,33600.0
2005-08-15 12:40:00,23.65,23.69,23.64,23.64,27000.0,20.9455,20.9809,20.9366,20.9366,27000.0
2005-08-15 12:45:00,23.64,23.65,23.61,23.61,23400.0,20.9366,20.9455,20.9101,20.9101,23400.0
2005-08-15 12:50:00,23.63,23.63,23.61,23.62,9800.0,20.9278,20.9278,20.9101,20.9189,9800.0
2005-08-15 12:55:00,23.61,23.62,23.6,23.6,15400.0,20.9101,20.9189,20.9012,20.9012,15400.0
2005-08-15 13:00:00,23.6,23.61,23.57,23.57,44000.0,20.9012,20.9101,20.8746,20.8746,44000.0
2005-08-15 13:05:00,23.57,23.58,23.54,23.55,20400.0,20.8746,20.8835,20.8481,20.8569,20400.0
2005-08-15 13:10:00,23.55,23.57,23.54,23.55,48200.0,20.8569,20.8746,20.8481,20.8569,48200.0
2005-08-15 13:15:00,23.55,23.56,23.54,23.55,17800.0,20.8569,20.8658,20.8481,20.8569,17800.0
2005-08-15 13:20:00,23.54,23.57,23.54,23.56,20800.0,20.8481,20.8746,20.8481,20.8658,20800.0
2005-08-15 13:25:00,23.56,23.57,23.55,23.55,25200.0,20.8658,20.8746,20.8569,20.8569,25200.0
2005-08-15 13:30:00,23.56,23.56,23.54,23.54,15000.0,20.8658,20.8658,20.8481,20.8481,15000.0
2005-08-15 13:35:00,23.54,23.54,23.52,23.52,12600.0,20.8481,20.8481,20.8303,20.8303,12600.0
2005-08-15 13:40:00,23.52,23.52,23.5,23.5,17600.0,20.8303,20.8303,20.8126,20.8126,17600.0
2005-08-15 13:45:00,23.5,23.55,23.5,23.55,55400.0,20.8126,20.8569,20.8126,20.8569,55400.0
2005-08-15 13:50:00,23.55,23.57,23.54,23.56,15400.0,20.8569,20.8746,20.8481,20.8658,15400.0
2005-08-15 13:55:00,23.56,23.57,23.53,23.55,32600.0,20.8658,20.8746,20.8392,20.8569,32600.0
2005-08-15 14:00:00,23.55,23.55,23.52,23.54,20800.0,20.8569,20.8569,20.8303,20.8481,20800.0
2005-08-15 14:05:00,23.54,23.55,23.53,23.53,19200.0,20.8481,20.8569,20.8392,20.8392,19200.0
2005-08-15 14:10:00,23.53,23.53,23.52,23.52,25600.0,20.8392,20.8392,20.8303,20.8303,25600.0
2005-08-15 14:15:00,23.52,23.52,23.45,23.45,73200.0,20.8303,20.8303,20.7684,20.7684,73200.0
2005-08-15 14:20:00,23.46,23.5,23.43,23.49,32000.0,20.7772,20.8126,20.7506,20.8038,32000.0
2005-08-15 14:25:00,23.49,23.52,23.49,23.52,20000.0,20.8038,20.8303,20.8038,20.8303,20000.0
2005-08-15 14:30:00,23.52,23.52,23.49,23.5,6600.0,20.8303,20.8303,20.8038,20.8126,6600.0
2005-08-15 14:35:00,23.5,23.5,23.5,23.5,17200.0,20.8126,20.8126,20.8126,20.8126,17200.0
2005-08-15 14:40:00,23.5,23.5,23.47,23.47,17600.0,20.8126,20.8126,20.7861,20.7861,17600.0
2005-08-15 14:45:00,23.47,23.49,23.43,23.45,32600.0,20.7861,20.8038,20.7506,20.7684,32600.0
2005-08-15 14:50:00,23.46,23.5,23.46,23.48,45600.0,20.7772,20.8126,20.7772,20.7949,45600.0
2005-08-15 14:55:00,23.49,23.49,23.45,23.46,11000.0,20.8038,20.8038,20.7684,20.7772,11000.0
2005-08-15 15:00:00,23.48,23.5,23.45,23.46,35800.0,20.7949,20.8126,20.7684,20.7772,35800.0
2005-08-15 15:05:00,23.47,23.49,23.47,23.48,16800.0,20.7861,20.8038,20.7861,20.7949,16800.0
2005-08-15 15:10:00,23.48,23.49,23.47,23.47,10600.0,20.7949,20.8038,20.7861,20.7861,10600.0
2005-08-15 15:15:00,23.47,23.5,23.47,23.49,13800.0,20.7861,20.8126,20.7861,20.8038,13800.0
2005-08-15 15:20:00,23.49,23.49,23.47,23.48,14000.0,20.8038,20.8038,20.7861,20.7949,14000.0
2005-08-15 15:25:00,23.48,23.48,23.47,23.47,17600.0,20.7949,20.7949,20.7861,20.7861,17600.0
2005-08-15 15:30:00,23.47,23.48,23.45,23.46,29800.0,20.7861,20.7949,20.7684,20.7772,29800.0
2005-08-15 15:35:00,23.46,23.48,23.46,23.47,18600.0,20.7772,20.7949,20.7772,20.7861,18600.0
2005-08-15 15:40:00,23.47,23.48,23.47,23.48,9400.0,20.7861,20.7949,20.7861,20.7949,9400.0
2005-08-15 15:45:00,23.48,23.48,23.47,23.47,18200.0,20.7949,20.7949,20.7861,20.7861,18200.0
2005-08-15 15:50:00,23.47,23.48,23.47,23.47,28400.0,20.7861,20.7949,20.7861,20.7861,28400.0
2005-08-15 15:55:00,23.47,23.47,23.42,23.46,42200.0,20.7861,20.7861,20.7418,20.7772,42200.0
2005-08-16 09:30:00,23.42,23.46,23.25,23.25,31800.0,20.7418,20.7772,20.5912,20.5912,31800.0
2005-08-16 09:35:00,23.28,23.35,23.19,23.24,51000.0,20.6178,20.6798,20.5381,20.5824,51000.0
2005-08-16 09:40:00,23.24,23.35,23.24,23.34,25400.0,20.5824,20.6798,20.5824,20.6709,25400.0
2005-08-16 09:45:00,23.34,23.43,23.32,23.38,25400.0,20.6709,20.7506,20.6532,20.7064,25400.0
2005-08-16 09:50:00,23.38,23.43,23.38,23.43,22400.0,20.7064,20.7506,20.7064,20.7506,22400.0
2005-08-16 09:55:00,23.42,23.45,23.42,23.43,16800.0,20.7418,20.7684,20.7418,20.7506,16800.0
2005-08-16 10:00:00,23.43,23.45,23.43,23.43,14200.0,20.7506,20.7684,20.7506,20.7506,14200.0
2005-08-16 10:05:00,23.43,23.47,23.43,23.47,9400.0,20.7506,20.7861,20.7506,20.7861,9400.0
2005-08-16 10:10:00,23.47,23.47,23.4,23.41,33200.0,20.7861,20.7861,20.7241,20.7329,33200.0
2005-08-16 10:15:00,23.42,23.45,23.42,23.43,16800.0,20.7418,20.7684,20.7418,20.7506,16800.0
2005-08-16 10:20:00,23.43,23.45,23.43,23.43,14000.0,20.7506,20.7684,20.7506,20.7506,14000.0
2005-08-16 10:25:00,23.43,23.44,23.41,23.41,17000.0,20.7506,20.7595,20.7329,20.7329,17000.0
2005-08-16 10:30:00,23.42,23.45,23.38,23.38,38400.0,20.7418,20.7684,20.7064,20.7064,38400.0
2005-08-16 10:35:00,23.39,23.41,23.36,23.37,24800.0,20.7152,20.7329,20.6886,20.6975,24800.0
2005-08-16 10:40:00,23.38,23.38,23.28,23.31,23200.0,20.7064,20.7064,20.6178,20.6444,23200.0
2005-08-16 10:45:00,23.31,23.32,23.25,23.25,21600.0,20.6444,20.6532,20.5912,20.5912,21600.0
2005-08-16 10:50:00,23.26,23.26,23.23,23.25,36200.0,20.6001,20.6001,20.5735,20.5912,36200.0
2005-08-16 10:55:00,23.25,23.25,23.18,23.24,35600.0,20.5912,20.5912,20.5292,20.5824,35600.0
2005-08-16 11:00:00,23.24,23.24,23.21,23.23,21600.0,20.5824,20.5824,20.5558,20.5735,21600.0
2005-08-16 11:05:00,23.23,23.23,23.21,23.21,23600.0,20.5735,20.5735,20.5558,20.5558,23600.0
2005-08-16 11:10:00,23.21,23.21,23.2,23.21,18200.0,20.5558,20.5558,20.5469,20.5558,18200.0
2005-08-16 11:15:00,23.21,23.21,23.19,23.19,13800.0,20.5558,20.5558,20.5381,20.5381,13800.0
2005-08-16 11:20:00,23.19,23.22,23.19,23.22,14000.0,20.5381,20.5647,20.5381,20.5647,14000.0
2005-08-16 11:25:00,23.22,23.23,23.21,23.23,27800.0,20.5647,20.5735,20.5558,20.5735,27800.0
2005-08-16 11:30:00,23.23,23.28,23.23,23.24,31800.0,20.5735,20.6178,20.5735,20.5824,31800.0
2005-08-16 11:35:00,23.24,23.25,23.24,23.25,8800.0,20.5824,20.5912,20.5824,20.5912,8800.0
2005-08-16 11:40:00,23.25,23.27,23.25,23.26,11800.0,20.5912,20.6089,20.5912,20.6001,11800.0
2005-08-16 11:45:00,23.26,23.28,23.26,23.27,13800.0,20.6001,20.6178,20.6001,20.6089,13800.0
2005-08-16 11:50:00,23.28,23.28,23.27,23.27,9000.0,20.6178,20.6178,20.6089,20.6089,9000.0
2005-08-16 11:55:00,23.28,23.28,23.25,23.27,32000.0,20.6178,20.6178,20.5912,20.6089,32000.0
2005-08-16 12:00:00,23.28,23.28,23.26,23.28,15200.0,20.6178,20.6178,20.6001,20.6178,15200.0
2005-08-16 12:05:00,23.28,23.34,23.27,23.34,14000.0,20.6178,20.6709,20.6089,20.6709,14000.0
2005-08-16 12:10:00,23.34,23.36,23.33,23.35,34800.0,20.6709,20.6886,20.6621,20.6798,34800.0
2005-08-16 12:15:00,23.35,23.35,23.35,23.35,4000.0,20.6798,20.6798,20.6798,20.6798,4000.0
2005-08-16 12:20:00,23.35,23.35,23.33,23.34,9400.0,20.6798,20.6798,20.6621,20.6709,9400.0
2005-08-16 12:25:00,23.33,23.36,23.33,23.36,13800.0,20.6621,20.6886,20.6621,20.6886,13800.0
2005-08-16 12:30:00,23.36,23.37,23.36,23.36,20000.0,20.6886,20.6975,20.6886,20.6886,20000.0
2005-08-16 12:35:00,23.36,23.36,23.33,23.33,27000.0,20.6886,20.6886,20.6621,20.6621,27000.0
2005-08-16 12:40:00,23.33,23.34,23.32,23.32,8800.0,20.6621,20.6709,20.6532,20.6532,8800.0
2005-08-16 12:45:00,23.32,23.32,23.3,23.3,5600.0,20.6532,20.6532,20.6355,20.6355,5600.0
2005-08-16 12:50:00,23.3,23.3,23.28,23.29,16600.0,20.6355,20.6355,20.6178,20.6267,16600.0
2005-08-16 12:55:00,23.29,23.29,23.28,23.28,11600.0,20.6267,20.6267,20.6178,20.6178,11600.0
2005-08-16 13:00:00,23.28,23.28,23.28,23.28,5600.0,20.6178,20.6178,20.6178,20.6178,5600.0
2005-08-16 13:05:00,23.28,23.31,23.26,23.26,24400.0,20.6178,20.6444,20.6001,20.6001,24400.0
2005-08-16 13:10:00,23.27,23.31,23.27,23.31,9000.0,20.6089,20.6444,20.6089,20.6444,9000.0
2005-08-16 13:15:00,23.31,23.31,23.3,23.31,6600.0,20.6444,20.6444,20.6355,20.6444,6600.0
2005-08-16 13:20:00,23.31,23.34,23.31,23.34,15400.0,20.6444,20.6709,20.6444,20.6709,15400.0
2005-08-16 13:25:00,23.33,23.33,23.3,23.3,22000.0,20.6621,20.6621,20.6355,20.6355,22000.0
2005-08-16 13:30:00,23.3,23.32,23.29,23.32,15400.0,20.6355,20.6532,20.6267,20.6532,15400.0
2005-08-16 13:35:00,23.32,23.32,23.28,23.28,11200.0,20.6532,20.6532,20.6178,20.6178,11200.0
2005-08-16 13:40:00,23.29,23.3,23.29,23.3,6800.0,20.6267,20.6355,20.6267,20.6355,6800.0
2005-08-16 13:45:00,23.3,23.31,23.29,23.29,9000.0,20.6355,20.6444,20.6267,20.6267,9000.0
2005-08-16 13:50:00,23.29,23.29,23.26,23.26,15000.0,20.6267,20.6267,20.6001,20.6001,15000.0
2005-08-16 13:55:00,23.25,23.26,23.22,23.22,28400.0,20.5912,20.6001,20.5647,20.5647,28400.0
2005-08-16 14:00:00,23.22,23.25,23.22,23.24,15400.0,20.5647,20.5912,20.5647,20.5824,15400.0
2005-08-16 14:05:00,23.24,23.25,23.24,23.24,17000.0,20.5824,20.5912,20.5824,20.5824,17000.0
2005-08-16 14:10:00,23.24,23.25,23.21,23.21,30600.0,20.5824,20.5912,20.5558,20.5558,30600.0
2005-08-16 14:15:00,23.21,23.21,23.21,23.21,4400.0,20.5558,20.5558,20.5558,20.5558,4400.0
2005-08-16 14:20:00,23.2,23.25,23.2,23.25,13400.0,20.5469,20.5912,20.5469,20.5912,13400.0
2005-08-16 14:25:00,23.25,23.27,23.25,23.27,14400.0,20.5912,20.6089,20.5912,20.6089,14400.0
2005-08-16 14:30:00,23.26,23.3,23.26,23.29,13400.0,20.6001,20.6355,20.6001,20.6267,13400.0
2005-08-16 14:35:00,23.29,23.3,23.29,23.3,23200.0,20.6267,20.6355,20.6267,20.6355,23200.0
2005-08-16 14:40:00,23.3,23.3,23.28,23.28,37000.0,20.6355,20.6355,20.6178,20.6178,37000.0
2005-08-16 14:45:00,23.28,23.28,23.26,23.27,10400.0,20.6178,20.6178,20.6001,20.6089,10400.0
2005-08-16 14:50:00,23.26,23.28,23.26,23.27,22800.0,20.6001,20.6178,20.6001,20.6089,22800.0
2005-08-16 14:55:00,23.27,23.27,23.24,23.25,31400.0,20.6089,20.6089,20.5824,20.5912,31400.0
2005-08-16 15:00:00,23.25,23.26,23.19,23.21,59800.0,20.5912,20.6001,20.5381,20.5558,59800.0
2005-08-16 15:05:00,23.21,23.24,23.21,23.21,53000.0,20.5558,20.5824,20.5558,20.5558,53000.0
2005-08-16 15:10:00,23.21,23.21,23.19,23.2,20800.0,20.5558,20.5558,20.5381,20.5469,20800.0
2005-08-16 15:15:00,23.19,23.21,23.18,23.2,29400.0,20.5381,20.5558,20.5292,20.5469,29400.0
2005-08-16 15:20:00,23.2,23.2,23.13,23.15,47800.0,20.5469,20.5469,20.4849,20.5027,47800.0
2005-08-16 15:25:00,23.15,23.2,23.15,23.16,54600.0,20.5027,20.5469,20.5027,20.5115,54600.0
2005-08-16 15:30:00,23.17,23.17,23.11,23.11,71600.0,20.5204,20.5204,20.4672,20.4672,71600.0
2005-08-16 15:35:00,23.11,23.14,23.1,23.14,106800.0,20.4672,20.4938,20.4584,20.4938,106800.0
2005-08-16 15:40:00,23.14,23.23,23.14,23.23,69600.0,20.4938,20.5735,20.4938,20.5735,69600.0
2005-08-16 15:45:00,23.23,23.24,23.22,23.23,48400.0,20.5735,20.5824,20.5647,20.5735,48400.0
2005-08-16 15:50:00,23.23,23.25,23.22,23.24,45800.0,20.5735,20.5912,20.5647,20.5824,45800.0
2005-08-16 15:55:00,23.24,23.24,23.21,23.24,93600.0,20.5824,20.5824,20.5558,20.5824,93600.0
2005-08-17 09:30:00,23.21,23.26,23.2,23.22,27400.0,20.5558,20.6001,20.5469,20.5647,27400.0
2005-08-17 09:35:00,23.21,23.23,23.18,23.19,19800.0,20.5558,20.5735,20.5292,20.5381,19800.0
2005-08-17 09:40:00,23.21,23.24,23.18,23.2,22600.0,20.5558,20.5824,20.5292,20.5469,22600.0
2005-08-17 09:45:00,23.2,23.24,23.18,23.24,25800.0,20.5469,20.5824,20.5292,20.5824,25800.0
2005-08-17 09:50:00,23.23,23.25,23.11,23.17,48200.0,20.5735,20.5912,20.4672,20.5204,48200.0
2005-08-17 09:55:00,23.16,23.18,23.14,23.17,9800.0,20.5115,20.5292,20.4938,20.5204,9800.0
2005-08-17 10:00:00,23.17,23.22,23.15,23.22,65600.0,20.5204,20.5647,20.5027,20.5647,65600.0
2005-08-17 10:05:00,23.21,23.21,23.15,23.16,20400.0,20.5558,20.5558,20.5027,20.5115,20400.0
2005-08-17 10:10:00,23.16,23.17,23.11,23.15,15400.0,20.5115,20.5204,20.4672,20.5027,15400.0
2005-08-17 10:15:00,23.13,23.19,23.13,23.15,21800.0,20.4849,20.5381,20.4849,20.5027,21800.0
2005-08-17 10:20:00,23.14,23.17,23.11,23.14,14000.0,20.4938,20.5204,20.4672,20.4938,14000.0
2005-08-17 10:25:00,23.15,23.15,23.11,23.11,13800.0,20.5027,20.5027,20.4672,20.4672,13800.0
2005-08-17 10:30:00,23.11,23.11,22.95,23.0,92600.0,20.4672,20.4672,20.3255,20.3698,92600.0
2005-08-17 10:35:00,23.0,23.1,23.0,23.07,22800.0,20.3698,20.4584,20.3698,20.4318,22800.0
2005-08-17 10:40:00,23.06,23.19,23.06,23.14,15200.0,20.423,20.5381,20.423,20.4938,15200.0
2005-08-17 10:45:00,23.16,23.2,23.11,23.17,75400.0,20.5115,20.5469,20.4672,20.5204,75400.0
2005-08-17 10:50:00,23.16,23.25,23.14,23.25,29400.0,20.5115,20.5912,20.4938,20.5912,29400.0
2005-08-17 10:55:00,23.24,23.25,23.18,23.2,20800.0,20.5824,20.5912,20.5292,20.5469,20800.0
2005-08-17 11:00:00,23.2,23.25,23.2,23.22,37800.0,20.5469,20.5912,20.5469,20.5647,37800.0
2005-08-17 11:05:00,23.23,23.24,23.21,23.21,18800.0,20.5735,20.5824,20.5558,20.5558,18800.0
2005-08-17 11:10:00,23.21,23.28,23.21,23.28,26800.0,20.5558,20.6178,20.5558,20.6178,26800.0
2005-08-17 11:15:00,23.29,23.3,23.25,23.28,15400.0,20.6267,20.6355,20.5912,20.6178,15400.0
2005-08-17 11:20:00,23.28,23.3,23.28,23.3,8000.0,20.6178,20.6355,20.6178,20.6355,8000.0
2005-08-17 11:25:00,23.3,23.3,23.27,23.27,18000.0,20.6355,20.6355,20.6089,20.6089,18000.0
2005-08-17 11:30:00,23.29,23.3,23.28,23.3,12000.0,20.6267,20.6355,20.6178,20.6355,12000.0
2005-08-17 11:35:00,23.3,23.31,23.3,23.31,9600.0,20.6355,20.6444,20.6355,20.6444,9600.0
2005-08-17 11:40:00,23.31,23.33,23.3,23.3,7200.0,20.6444,20.6621,20.6355,20.6355,7200.0
2005-08-17 11:45:00,23.31,23.33,23.31,23.33,2200.0,20.6444,20.6621,20.6444,20.6621,2200.0
2005-08-17 11:50:00,23.34,23.34,23.33,23.33,6800.0,20.6709,20.6709,20.6621,20.6621,6800.0
2005-08-17 11:55:00,23.33,23.33,23.32,23.32,3000.0,20.6621,20.6621,20.6532,20.6532,3000.0
2005-08-17 12:00:00,23.32,23.35,23.32,23.34,3800.0,20.6532,20.6798,20.6532,20.6709,3800.0
2005-08-17 12:05:00,23.34,23.38,23.34,23.35,12000.0,20.6709,20.7064,20.6709,20.6798,12000.0
2005-08-17 12:10:00,23.35,23.35,23.34,23.35,10600.0,20.6798,20.6798,20.6709,20.6798,10600.0
2005-08-17 12:15:00,23.36,23.39,23.36,23.38,13800.0,20.6886,20.7152,20.6886,20.7064,13800.0
2005-08-17 12:20:00,23.38,23.43,23.38,23.42,12800.0,20.7064,20.7506,20.7064,20.7418,12800.0
2005-08-17 12:25:00,23.43,23.43,23.4,23.42,22800.0,20.7506,20.7506,20.7241,20.7418,22800.0
2005-08-17 12:30:00,23.43,23.46,23.42,23.45,13400.0,20.7506,20.7772,20.7418,20.7684,13400.0
2005-08-17 12:35:00,23.45,23.45,23.43,23.43,11000.0,20.7684,20.7684,20.7506,20.7506,11000.0
2005-08-17 12:40:00,23.43,23.43,23.41,23.41,7000.0,20.7506,20.7506,20.7329,20.7329,7000.0
2005-08-17 12:45:00,23.4,23.4,23.36,23.36,14800.0,20.7241,20.7241,20.6886,20.6886,14800.0
2005-08-17 12:50:00,23.36,23.38,23.36,23.38,9600.0,20.6886,20.7064,20.6886,20.7064,9600.0
2005-08-17 12:55:00,23.38,23.39,23.38,23.39,7600.0,20.7064,20.7152,20.7064,20.7152,7600.0
2005-08-17 13:00:00,23.39,23.41,23.38,23.39,28000.0,20.7152,20.7329,20.7064,20.7152,28000.0
2005-08-17 13:05:00,23.38,23.39,23.38,23.39,10400.0,20.7064,20.7152,20.7064,20.7152,10400.0
2005-08-17 13:10:00,23.39,23.4,23.39,23.39,3800.0,20.7152,20.7241,20.7152,20.7152,3800.0
2005-08-17 13:15:00,23.39,23.42,23.39,23.42,16200.0,20.7152,20.7418,20.7152,20.7418,16200.0
2005-08-17 13:20:00,23.41,23.42,23.4,23.41,26000.0,20.7329,20.7418,20.7241,20.7329,26000.0
2005-08-17 13:25:00,23.41,23.42,23.4,23.4,32200.0,20.7329,20.7418,20.7241,20.7241,32200.0
2005-08-17 13:30:00,23.4,23.41,23.38,23.4,26800.0,20.7241,20.7329,20.7064,20.7241,26800.0
2005-08-17 13:35:00,23.4,23.41,23.39,23.39,10400.0,20.7241,20.7329,20.7152,20.7152,10400.0
2005-08-17 13:40:00,23.39,23.39,23.38,23.38,6600.0,20.7152,20.7152,20.7064,20.7064,6600.0
2005-08-17 13:45:00,23.38,23.41,23.38,23.41,4200.0,20.7064,20.7329,20.7064,20.7329,4200.0
2005-08-17 13:50:00,23.41,23.41,23.4,23.4,4800.0,20.7329,20.7329,20.7241,20.7241,4800.0
2005-08-17 13:55:00,23.4,23.41,23.4,23.4,6000.0,20.7241,20.7329,20.7241,20.7241,6000.0
2005-08-17 14:00:00,23.41,23.43,23.4,23.42,8800.0,20.7329,20.7506,20.7241,20.7418,8800.0
2005-08-17 14:05:00,23.43,23.43,23.38,23.38,10000.0,20.7506,20.7506,20.7064,20.7064,10000.0
2005-08-17 14:10:00,23.38,23.39,23.37,23.37,10400.0,20.7064,20.7152,20.6975,20.6975,10400.0
2005-08-17 14:15:00,23.37,23.41,23.36,23.38,18400.0,20.6975,20.7329,20.6886,20.7064,18400.0
2005-08-17 14:20:00,23.39,23.41,23.36,23.39,19000.0,20.7152,20.7329,20.6886,20.7152,19000.0
2005-08-17 14:25:00,23.39,23.42,23.38,23.39,9200.0,20.7152,20.7418,20.7064,20.7152,9200.0
2005-08-17 14:30:00,23.39,23.4,23.39,23.39,11800.0,20.7152,20.7241,20.7152,20.7152,11800.0
2005-08-17 14:35:00,23.39,23.39,23.36,23.37,11400.0,20.7152,20.7152,20.6886,20.6975,11400.0
2005-08-17 14:40:00,23.37,23.39,23.29,23.32,38600.0,20.6975,20.7152,20.6267,20.6532,38600.0
2005-08-17 14:45:00,23.32,23.35,23.32,23.35,7000.0,20.6532,20.6798,20.6532,20.6798,7000.0
2005-08-17 14:50:00,23.35,23.37,23.33,23.36,13000.0,20.6798,20.6975,20.6621,20.6886,13000.0
2005-08-17 14:55:00,23.36,23.36,23.33,23.34,6800.0,20.6886,20.6886,20.6621,20.6709,6800.0
2005-08-17 15:00:00,23.34,23.39,23.33,23.39,18800.0,20.6709,20.7152,20.6621,20.7152,18800.0
2005-08-17 15:05:00,23.38,23.39,23.37,23.38,8400.0,20.7064,20.7152,20.6975,20.7064,8400.0
2005-08-17 15:10:00,23.39,23.42,23.37,23.42,25000.0,20.7152,20.7418,20.6975,20.7418,25000.0
2005-08-17 15:15:00,23.42,23.45,23.39,23.4,17600.0,20.7418,20.7684,20.7152,20.7241,17600.0
2005-08-17 15:20:00,23.4,23.4,23.38,23.39,9200.0,20.7241,20.7241,20.7064,20.7152,9200.0
2005-08-17 15:25:00,23.38,23.39,23.33,23.33,27800.0,20.7064,20.7152,20.6621,20.6621,27800.0
2005-08-17 15:30:00,23.34,23.36,23.33,23.36,23400.0,20.6709,20.6886,20.6621,20.6886,23400.0
2005-08-17 15:35:00,23.36,23.37,23.36,23.36,6600.0,20.6886,20.6975,20.6886,20.6886,6600.0
2005-08-17 15:40:00,23.36,23.39,23.36,23.36,19400.0,20.6886,20.7152,20.6886,20.6886,19400.0
2005-08-17 15:45:00,23.38,23.38,23.36,23.38,26000.0,20.7064,20.7064,20.6886,20.7064,26000.0
2005-08-17 15:50:00,23.38,23.4,23.38,23.4,28000.0,20.7064,20.7241,20.7064,20.7241,28000.0
2005-08-17 15:55:00,23.4,23.4,23.32,23.33,105600.0,20.7241,20.7241,20.6532,20.6621,105600.0
2005-08-18 09:30:00,23.23,23.23,23.12,23.16,68800.0,20.5735,20.5735,20.4761,20.5115,68800.0
2005-08-18 09:35:00,23.16,23.22,23.1,23.11,24400.0,20.5115,20.5647,20.4584,20.4672,24400.0
2005-08-18 09:40:00,23.1,23.16,23.1,23.15,26800.0,20.4584,20.5115,20.4584,20.5027,26800.0
2005-08-18 09:45:00,23.15,23.2,23.08,23.08,46200.0,20.5027,20.5469,20.4407,20.4407,46200.0
2005-08-18 09:50:00,23.08,23.16,23.07,23.16,24800.0,20.4407,20.5115,20.4318,20.5115,24800.0
2005-08-18 09:55:00,23.16,23.2,23.14,23.15,76600.0,20.5115,20.5469,20.4938,20.5027,76600.0
2005-08-18 10:00:00,23.16,23.19,23.16,23.18,13000.0,20.5115,20.5381,20.5115,20.5292,13000.0
2005-08-18 10:05:00,23.18,23.25,23.18,23.25,51000.0,20.5292,20.5912,20.5292,20.5912,51000.0
2005-08-18 10:10:00,23.25,23.25,23.2,23.25,37400.0,20.5912,20.5912,20.5469,20.5912,37400.0
2005-08-18 10:15:00,23.24,23.25,23.24,23.25,24800.0,20.5824,20.5912,20.5824,20.5912,24800.0
2005-08-18 10:20:00,23.25,23.27,23.24,23.25,25000.0,20.5912,20.6089,20.5824,20.5912,25000.0
2005-08-18 10:25:00,23.24,23.28,23.24,23.28,28000.0,20.5824,20.6178,20.5824,20.6178,28000.0
2005-08-18 10:30:00,23.25,23.28,23.24,23.28,63400.0,20.5912,20.6178,20.5824,20.6178,63400.0
2005-08-18 10:35:00,23.26,23.28,23.23,23.25,51000.0,20.6001,20.6178,20.5735,20.5912,51000.0
2005-08-18 10:40:00,23.25,23.25,23.21,23.21,12600.0,20.5912,20.5912,20.5558,20.5558,12600.0
2005-08-18 10:45:00,23.2,23.25,23.2,23.2,25000.0,20.5469,20.5912,20.5469,20.5469,25000.0
2005-08-18 10:50:00,23.2,23.23,23.17,23.18,33800.0,20.5469,20.5735,20.5204,20.5292,33800.0
2005-08-18 10:55:00,23.18,23.18,23.17,23.18,17000.0,20.5292,20.5292,20.5204,20.5292,17000.0
2005-08-18 11:00:00,23.18,23.2,23.17,23.2,19600.0,20.5292,20.5469,20.5204,20.5469,19600.0
2005-08-18 11:05:00,23.2,23.22,23.18,23.22,20600.0,20.5469,20.5647,20.5292,20.5647,20600.0
2005-08-18 11:10:00,23.22,23.24,23.21,23.24,23200.0,20.5647,20.5824,20.5558,20.5824,23200.0
2005-08-18 11:15:00,23.24,23.25,23.24,23.25,27600.0,20.5824,20.5912,20.5824,20.5912,27600.0
2005-08-18 11:20:00,23.24,23.25,23.23,23.25,17800.0,20.5824,20.5912,20.5735,20.5912,17800.0
2005-08-18 11:25:00,23.24,23.25,23.22,23.23,34800.0,20.5824,20.5912,20.5647,20.5735,34800.0
2005-08-18 11:30:00,23.23,23.25,23.23,23.23,5400.0,20.5735,20.5912,20.5735,20.5735,5400.0
2005-08-18 11:35:00,23.23,23.23,23.16,23.17,17000.0,20.5735,20.5735,20.5115,20.5204,17000.0
2005-08-18 11:40:00,23.18,23.21,23.17,23.17,11800.0,20.5292,20.5558,20.5204,20.5204,11800.0
2005-08-18 11:45:00,23.17,23.19,23.17,23.18,4600.0,20.5204,20.5381,20.5204,20.5292,4600.0
2005-08-18 11:50:00,23.18,23.2,23.17,23.19,6800.0,20.5292,20.5469,20.5204,20.5381,6800.0
2005-08-18 11:55:00,23.18,23.18,23.17,23.17,2800.0,20.5292,20.5292,20.5204,20.5204,2800.0
2005-08-18 12:00:00,23.17,23.18,23.16,23.18,31600.0,20.5204,20.5292,20.5115,20.5292,31600.0
2005-08-18 12:05:00,23.18,23.18,23.15,23.16,29600.0,20.5292,20.5292,20.5027,20.5115,29600.0
2005-08-18 12:10:00,23.17,23.18,23.17,23.18,11000.0,20.5204,20.5292,20.5204,20.5292,11000.0
2005-08-18 12:15:00,23.18,23.18,23.18,23.18,5400.0,20.5292,20.5292,20.5292,20.5292,5400.0
2005-08-18 12:20:00,23.18,23.19,23.17,23.17,14800.0,20.5292,20.5381,20.5204,20.5204,14800.0
2005-08-18 12:25:00,23.17,23.22,23.17,23.22,16400.0,20.5204,20.5647,20.5204,20.5647,16400.0
2005-08-18 12:30:00,23.22,23.24,23.21,23.23,15600.0,20.5647,20.5824,20.5558,20.5735,15600.0
2005-08-18 12:35:00,23.23,23.23,23.21,23.21,14600.0,20.5735,20.5735,20.5558,20.5558,14600.0
2005-08-18 12:40:00,23.21,23.21,23.18,23.2,12400.0,20.5558,20.5558,20.5292,20.5469,12400.0
2005-08-18 12:45:00,23.21,23.22,23.18,23.19,16200.0,20.5558,20.5647,20.5292,20.5381,16200.0
2005-08-18 12:50:00,23.2,23.21,23.2,23.21,5200.0,20.5469,20.5558,20.5469,20.5558,5200.0
2005-08-18 12:55:00,23.21,23.21,23.2,23.2,7800.0,20.5558,20.5558,20.5469,20.5469,7800.0
2005-08-18 13:00:00,23.21,23.21,23.2,23.2,11800.0,20.5558,20.5558,20.5469,20.5469,11800.0
2005-08-18 13:05:00,23.21,23.21,23.2,23.21,13200.0,20.5558,20.5558,20.5469,20.5558,13200.0
2005-08-18 13:10:00,23.21,23.21,23.2,23.21,10600.0,20.5558,20.5558,20.5469,20.5558,10600.0
2005-08-18 13:15:00,23.21,23.22,23.2,23.22,8000.0,20.5558,20.5647,20.5469,20.5647,8000.0
2005-08-18 13:20:00,23.22,23.28,23.22,23.26,27200.0,20.5647,20.6178,20.5647,20.6001,27200.0
2005-08-18 13:25:00,23.26,23.3,23.25,23.3,29400.0,20.6001,20.6355,20.5912,20.6355,29400.0
2005-08-18 13:30:00,23.29,23.31,23.29,23.3,24000.0,20.6267,20.6444,20.6267,20.6355,24000.0
2005-08-18 13:35:00,23.3,23.31,23.29,23.29,25800.0,20.6355,20.6444,20.6267,20.6267,25800.0
2005-08-18 13:40:00,23.29,23.3,23.28,23.3,17400.0,20.6267,20.6355,20.6178,20.6355,17400.0
2005-08-18 13:45:00,23.3,23.3,23.25,23.25,19400.0,20.6355,20.6355,20.5912,20.5912,19400.0
2005-08-18 13:50:00,23.27,23.27,23.22,23.25,34400.0,20.6089,20.6089,20.5647,20.5912,34400.0
2005-08-18 13:55:00,23.25,23.25,23.23,23.23,12000.0,20.5912,20.5912,20.5735,20.5735,12000.0
2005-08-18 14:00:00,23.22,23.22,23.2,23.2,5200.0,20.5647,20.5647,20.5469,20.5469,5200.0
2005-08-18 14:05:00,23.2,23.2,23.18,23.18,18200.0,20.5469,20.5469,20.5292,20.5292,18200.0
2005-08-18 14:10:00,23.18,23.18,23.17,23.17,6800.0,20.5292,20.5292,20.5204,20.5204,6800.0
2005-08-18 14:15:00,23.17,23.17,23.15,23.16,19400.0,20.5204,20.5204,20.5027,20.5115,19400.0
2005-08-18 14:20:00,23.17,23.17,23.15,23.15,24000.0,20.5204,20.5204,20.5027,20.5027,24000.0
2005-08-18 14:25:00,23.15,23.18,23.15,23.15,22200.0,20.5027,20.5292,20.5027,20.5027,22200.0
2005-08-18 14:30:00,23.16,23.18,23.13,23.17,74000.0,20.5115,20.5292,20.4849,20.5204,74000.0
2005-08-18 14:35:00,23.17,23.21,23.16,23.21,21600.0,20.5204,20.5558,20.5115,20.5558,21600.0
2005-08-18 14:40:00,23.21,23.21,23.17,23.17,9400.0,20.5558,20.5558,20.5204,20.5204,9400.0
2005-08-18 14:45:00,23.17,23.19,23.16,23.19,15200.0,20.5204,20.5381,20.5115,20.5381,15200.0
2005-08-18 14:50:00,23.19,23.2,23.17,23.2,18200.0,20.5381,20.5469,20.5204,20.5469,18200.0
2005-08-18 14:55:00,23.2,23.2,23.18,23.18,8600.0,20.5469,20.5469,20.5292,20.5292,8600.0
2005-08-18 15:00:00,23.18,23.22,23.15,23.18,48000.0,20.5292,20.5647,20.5027,20.5292,48000.0
2005-08-18 15:05:00,23.18,23.18,23.16,23.17,21800.0,20.5292,20.5292,20.5115,20.5204,21800.0
2005-08-18 15:10:00,23.17,23.22,23.15,23.16,27600.0,20.5204,20.5647,20.5027,20.5115,27600.0
2005-08-18 15:15:00,23.15,23.16,23.13,23.15,22200.0,20.5027,20.5115,20.4849,20.5027,22200.0
2005-08-18 15:20:00,23.15,23.15,23.11,23.11,28600.0,20.5027,20.5027,20.4672,20.4672,28600.0
2005-08-18 15:25:00,23.11,23.14,23.1,23.11,18600.0,20.4672,20.4938,20.4584,20.4672,18600.0
2005-08-18 15:30:00,23.11,23.14,23.11,23.11,21800.0,20.4672,20.4938,20.4672,20.4672,21800.0
2005-08-18 15:35:00,23.11,23.16,23.11,23.16,37800.0,20.4672,20.5115,20.4672,20.5115,37800.0
2005-08-18 15:40:00,23.16,23.16,23.13,23.14,32000.0,20.5115,20.5115,20.4849,20.4938,32000.0
2005-08-18 15:45:00,23.14,23.2,23.14,23.17,63000.0,20.4938,20.5469,20.4938,20.5204,63000.0
2005-08-18 15:50:00,23.17,23.17,23.13,23.14,54000.0,20.5204,20.5204,20.4849,20.4938,54000.0
2005-08-18 15:55:00,23.13,23.13,23.09,23.09,78000.0,20.4849,20.4849,20.4495,20.4495,78000.0
2005-08-19 09:30:00,23.08,23.13,23.01,23.06,550000.0,20.4407,20.4849,20.3787,20.423,550000.0
2005-08-19 09:35:00,23.04,23.16,23.03,23.14,42000.0,20.4052,20.5115,20.3964,20.4938,42000.0
2005-08-19 09:40:00,23.13,23.15,23.06,23.09,75200.0,20.4849,20.5027,20.423,20.4495,75200.0
2005-08-19 09:45:00,23.1,23.14,23.05,23.08,63200.0,20.4584,20.4938,20.4141,20.4407,63200.0
2005-08-19 09:50:00,23.09,23.16,23.09,23.14,44200.0,20.4495,20.5115,20.4495,20.4938,44200.0
2005-08-19 09:55:00,23.14,23.14,23.11,23.11,40400.0,20.4938,20.4938,20.4672,20.4672,40400.0
2005-08-19 10:00:00,23.11,23.15,23.1,23.12,37000.0,20.4672,20.5027,20.4584,20.4761,37000.0
2005-08-19 10:05:00,23.11,23.15,23.1,23.1,126400.0,20.4672,20.5027,20.4584,20.4584,126400.0
2005-08-19 10:10:00,23.11,23.11,23.08,23.1,48400.0,20.4672,20.4672,20.4407,20.4584,48400.0
2005-08-19 10:15:00,23.1,23.1,23.09,23.09,24000.0,20.4584,20.4584,20.4495,20.4495,24000.0
2005-08-19 10:20:00,23.09,23.13,23.09,23.11,25400.0,20.4495,20.4849,20.4495,20.4672,25400.0
2005-08-19 10:25:00,23.11,23.13,23.1,23.13,38400.0,20.4672,20.4849,20.4584,20.4849,38400.0
2005-08-19 10:30:00,23.13,23.13,23.1,23.11,12200.0,20.4849,20.4849,20.4584,20.4672,12200.0
2005-08-19 10:35:00,23.1,23.13,23.1,23.11,26600.0,20.4584,20.4849,20.4584,20.4672,26600.0
2005-08-19 10:40:00,23.11,23.11,23.08,23.1,52800.0,20.4672,20.4672,20.4407,20.4584,52800.0
2005-08-19 10:45:00,23.11,23.13,23.08,23.1,34600.0,20.4672,20.4849,20.4407,20.4584,34600.0
2005-08-19 10:50:00,23.1,23.12,23.08,23.1,34000.0,20.4584,20.4761,20.4407,20.4584,34000.0
2005-08-19 10:55:00,23.1,23.11,23.09,23.1,14000.0,20.4584,20.4672,20.4495,20.4584,14000.0
2005-08-19 11:00:00,23.11,23.13,23.06,23.09,22000.0,20.4672,20.4849,20.423,20.4495,22000.0
2005-08-19 11:05:00,23.09,23.13,23.09,23.11,34800.0,20.4495,20.4849,20.4495,20.4672,34800.0
2005-08-19 11:10:00,23.11,23.13,23.11,23.13,19200.0,20.4672,20.4849,20.4672,20.4849,19200.0
2005-08-19 11:15:00,23.13,23.13,23.12,23.13,17800.0,20.4849,20.4849,20.4761,20.4849,17800.0
2005-08-19 11:20:00,23.12,23.13,23.12,23.12,22800.0,20.4761,20.4849,20.4761,20.4761,22800.0
2005-08-19 11:25:00,23.12,23.13,23.11,23.11,12600.0,20.4761,20.4849,20.4672,20.4672,12600.0
2005-08-19 11:30:00,23.11,23.13,23.11,23.13,10400.0,20.4672,20.4849,20.4672,20.4849,10400.0
2005-08-19 11:35:00,23.12,23.13,23.12,23.13,14400.0,20.4761,20.4849,20.4761,20.4849,14400.0
2005-08-19 11:40:00,23.13,23.15,23.11,23.12,24000.0,20.4849,20.5027,20.4672,20.4761,24000.0
2005-08-19 11:45:00,23.13,23.14,23.11,23.13,9600.0,20.4849,20.4938,20.4672,20.4849,9600.0
2005-08-19 11:50:00,23.12,23.13,23.11,23.13,7400.0,20.4761,20.4849,20.4672,20.4849,7400.0
2005-08-19 11:55:00,23.13,23.13,23.1,23.11,16400.0,20.4849,20.4849,20.4584,20.4672,16400.0
2005-08-19 12:00:00,23.11,23.13,23.1,23.13,5600.0,20.4672,20.4849,20.4584,20.4849,5600.0
2005-08-19 12:05:00,23.11,23.13,23.11,23.12,10400.0,20.4672,20.4849,20.4672,20.4761,10400.0
2005-08-19 12:10:00,23.13,23.13,23.11,23.11,13600.0,20.4849,20.4849,20.4672,20.4672,13600.0
2005-08-19 12:15:00,23.11,23.13,23.11,23.12,17600.0,20.4672,20.4849,20.4672,20.4761,17600.0
2005-08-19 12:20:00,23.12,23.13,23.12,23.12,9800.0,20.4761,20.4849,20.4761,20.4761,9800.0
2005-08-19 12:25:00,23.11,23.12,23.11,23.11,14200.0,20.4672,20.4761,20.4672,20.4672,14200.0
2005-08-19 12:30:00,23.11,23.12,23.07,23.11,13400.0,20.4672,20.4761,20.4318,20.4672,13400.0
2005-08-19 12:35:00,23.13,23.13,23.11,23.11,20000.0,20.4849,20.4849,20.4672,20.4672,20000.0
2005-08-19 12:40:00,23.1,23.11,23.1,23.11,10600.0,20.4584,20.4672,20.4584,20.4672,10600.0
2005-08-19 12:45:00,23.11,23.13,23.11,23.13,16000.0,20.4672,20.4849,20.4672,20.4849,16000.0
2005-08-19 12:50:00,23.12,23.13,23.12,23.13,18200.0,20.4761,20.4849,20.4761,20.4849,18200.0
2005-08-19 12:55:00,23.13,23.14,23.11,23.11,4000.0,20.4849,20.4938,20.4672,20.4672,4000.0
2005-08-19 13:00:00,23.12,23.13,23.11,23.12,12200.0,20.4761,20.4849,20.4672,20.4761,12200.0
2005-08-19 13:05:00,23.12,23.13,23.11,23.12,18400.0,20.4761,20.4849,20.4672,20.4761,18400.0
2005-08-19 13:10:00,23.12,23.13,23.1,23.11,14000.0,20.4761,20.4849,20.4584,20.4672,14000.0
2005-08-19 13:15:00,23.12,23.12,23.07,23.11,34600.0,20.4761,20.4761,20.4318,20.4672,34600.0
2005-08-19 13:20:00,23.11,23.11,23.1,23.11,75400.0,20.4672,20.4672,20.4584,20.4672,75400.0
2005-08-19 13:25:00,23.11,23.11,23.09,23.09,31400.0,20.4672,20.4672,20.4495,20.4495,31400.0
2005-08-19 13:30:00,23.09,23.1,23.08,23.09,25600.0,20.4495,20.4584,20.4407,20.4495,25600.0
2005-08-19 13:35:00,23.08,23.09,23.08,23.09,18600.0,20.4407,20.4495,20.4407,20.4495,18600.0
2005-08-19 13:40:00,23.08,23.09,23.06,23.07,23400.0,20.4407,20.4495,20.423,20.4318,23400.0
2005-08-19 13:45:00,23.07,23.07,23.06,23.07,16800.0,20.4318,20.4318,20.423,20.4318,16800.0
2005-08-19 13:50:00,23.07,23.07,23.06,23.07,11400.0,20.4318,20.4318,20.423,20.4318,11400.0
2005-08-19 13:55:00,23.07,23.09,23.06,23.07,10000.0,20.4318,20.4495,20.423,20.4318,10000.0
2005-08-19 14:00:00,23.07,23.1,23.07,23.09,14800.0,20.4318,20.4584,20.4318,20.4495,14800.0
2005-08-19 14:05:00,23.09,23.1,23.07,23.07,11600.0,20.4495,20.4584,20.4318,20.4318,11600.0
2005-08-19 14:10:00,23.07,23.08,23.06,23.06,28000.0,20.4318,20.4407,20.423,20.423,28000.0
2005-08-19 14:15:00,23.07,23.07,23.05,23.06,23600.0,20.4318,20.4318,20.4141,20.423,23600.0
2005-08-19 14:20:00,23.05,23.07,23.04,23.04,35200.0,20.4141,20.4318,20.4052,20.4052,35200.0
2005-08-19 14:25:00,23.05,23.05,23.04,23.05,12000.0,20.4141,20.4141,20.4052,20.4141,12000.0
2005-08-19 14:30:00,23.05,23.07,23.04,23.06,36400.0,20.4141,20.4318,20.4052,20.423,36400.0
2005-08-19 14:35:00,23.06,23.06,23.03,23.03,18400.0,20.423,20.423,20.3964,20.3964,18400.0
2005-08-19 14:40:00,23.03,23.04,23.02,23.03,21600.0,20.3964,20.4052,20.3875,20.3964,21600.0
2005-08-19 14:45:00,23.03,23.06,23.03,23.06,163200.0,20.3964,20.423,20.3964,20.423,163200.0
2005-08-19 14:50:00,23.06,23.06,23.05,23.06,41200.0,20.423,20.423,20.4141,20.423,41200.0
2005-08-19 14:55:00,23.06,23.07,23.04,23.05,57800.0,20.423,20.4318,20.4052,20.4141,57800.0
2005-08-19 15:00:00,23.05,23.07,23.04,23.06,37800.0,20.4141,20.4318,20.4052,20.423,37800.0
2005-08-19 15:05:00,23.06,23.07,23.06,23.06,27000.0,20.423,20.4318,20.423,20.423,27000.0
2005-08-19 15:10:00,23.07,23.08,23.06,23.08,80800.0,20.4318,20.4407,20.423,20.4407,80800.0
2005-08-19 15:15:00,23.08,23.09,23.08,23.09,22400.0,20.4407,20.4495,20.4407,20.4495,22400.0
2005-08-19 15:20:00,23.09,23.09,23.05,23.08,25200.0,20.4495,20.4495,20.4141,20.4407,25200.0
2005-08-19 15:25:00,23.08,23.08,23.07,23.07,18800.0,20.4407,20.4407,20.4318,20.4318,18800.0
2005-08-19 15:30:00,23.07,23.07,23.03,23.04,52600.0,20.4318,20.4318,20.3964,20.4052,52600.0
2005-08-19 15:35:00,23.04,23.07,23.01,23.07,65200.0,20.4052,20.4318,20.3787,20.4318,65200.0
2005-08-19 15:40:00,23.07,23.1,23.06,23.07,25800.0,20.4318,20.4584,20.423,20.4318,25800.0
2005-08-19 15:45:00,23.07,23.08,23.06,23.08,36600.0,20.4318,20.4407,20.423,20.4407,36600.0
2005-08-19 15:50:00,23.08,23.13,23.06,23.11,165600.0,20.4407,20.4849,20.423,20.4672,165600.0
2005-08-19 15:55:00,23.11,23.11,23.02,23.05,96000.0,20.4672,20.4672,20.3875,20.4141,96000.0
2005-08-22 09:30:00,23.03,23.06,22.89,22.92,516400.0,20.3964,20.423,20.2724,20.299,516400.0
2005-08-22 09:35:00,22.93,23.05,22.93,23.03,40200.0,20.3078,20.4141,20.3078,20.3964,40200.0
2005-08-22 09:40:00,23.02,23.07,22.98,23.07,80400.0,20.3875,20.4318,20.3521,20.4318,80400.0
2005-08-22 09:45:00,23.07,23.13,23.07,23.07,51000.0,20.4318,20.4849,20.4318,20.4318,51000.0
2005-08-22 09:50:00,23.08,23.08,22.95,23.06,161800.0,20.4407,20.4407,20.3255,20.423,161800.0
2005-08-22 09:55:00,23.04,23.08,23.0,23.08,25000.0,20.4052,20.4407,20.3698,20.4407,25000.0
2005-08-22 10:00:00,23.08,23.08,22.95,22.96,58200.0,20.4407,20.4407,20.3255,20.3344,58200.0
2005-08-22 10:05:00,22.96,23.06,22.96,23.06,70200.0,20.3344,20.423,20.3344,20.423,70200.0
2005-08-22 10:10:00,23.07,23.07,23.0,23.03,28200.0,20.4318,20.4318,20.3698,20.3964,28200.0
2005-08-22 10:15:00,23.03,23.04,22.95,23.02,97800.0,20.3964,20.4052,20.3255,20.3875,97800.0
2005-08-22 10:20:00,23.01,23.01,22.98,23.0,13600.0,20.3787,20.3787,20.3521,20.3698,13600.0
2005-08-22 10:25:00,23.0,23.04,23.0,23.03,84400.0,20.3698,20.4052,20.3698,20.3964,84400.0
2005-08-22 10:30:00,23.05,23.06,23.02,23.03,18200.0,20.4141,20.423,20.3875,20.3964,18200.0
2005-08-22 10:35:00,23.03,23.03,22.97,23.0,54200.0,20.3964,20.3964,20.3432,20.3698,54200.0
2005-08-22 10:40:00,23.0,23.0,22.95,22.95,22800.0,20.3698,20.3698,20.3255,20.3255,22800.0
2005-08-22 10:45:00,22.94,22.98,22.92,22.98,86000.0,20.3167,20.3521,20.299,20.3521,86000.0
2005-08-22 10:50:00,22.99,23.0,22.95,22.95,120800.0,20.361,20.3698,20.3255,20.3255,120800.0
2005-08-22 10:55:00,22.95,22.96,22.94,22.95,17000.0,20.3255,20.3344,20.3167,20.3255,17000.0
2005-08-22 11:00:00,22.95,22.97,22.95,22.96,97000.0,20.3255,20.3432,20.3255,20.3344,97000.0
2005-08-22 11:05:00,22.96,22.97,22.95,22.96,28600.0,20.3344,20.3432,20.3255,20.3344,28600.0
2005-08-22 11:10:00,22.96,22.96,22.93,22.93,32400.0,20.3344,20.3344,20.3078,20.3078,32400.0
2005-08-22 11:15:00,22.93,22.93,22.87,22.88,131400.0,20.3078,20.3078,20.2547,20.2635,131400.0
2005-08-22 11:20:00,22.88,22.9,22.81,22.83,45200.0,20.2635,20.2812,20.2015,20.2193,45200.0
2005-08-22 11:25:00,22.83,22.85,22.8,22.8,72000.0,20.2193,20.237,20.1927,20.1927,72000.0
2005-08-22 11:30:00,22.81,22.82,22.71,22.72,109600.0,20.2015,20.2104,20.113,20.1218,109600.0
2005-08-22 11:35:00,22.71,22.73,22.68,22.68,57800.0,20.113,20.1307,20.0864,20.0864,57800.0
2005-08-22 11:40:00,22.68,22.68,22.61,22.62,74200.0,20.0864,20.0864,20.0244,20.0333,74200.0
2005-08-22 11:45:00,22.62,22.68,22.61,22.65,116000.0,20.0333,20.0864,20.0244,20.0598,116000.0
2005-08-22 11:50:00,22.67,22.71,22.65,22.66,43800.0,20.0776,20.113,20.0598,20.0687,43800.0
2005-08-22 11:55:00,22.66,22.69,22.66,22.68,13000.0,20.0687,20.0953,20.0687,20.0864,13000.0
2005-08-22 12:00:00,22.67,22.7,22.65,22.67,28400.0,20.0776,20.1041,20.0598,20.0776,28400.0
2005-08-22 12:05:00,22.67,22.7,22.66,22.7,28000.0,20.0776,20.1041,20.0687,20.1041,28000.0
2005-08-22 12:10:00,22.7,22.72,22.69,22.72,68600.0,20.1041,20.1218,20.0953,20.1218,68600.0
2005-08-22 12:15:00,22.72,22.72,22.71,22.71,35600.0,20.1218,20.1218,20.113,20.113,35600.0
2005-08-22 12:20:00,22.72,22.75,22.72,22.75,33200.0,20.1218,20.1484,20.1218,20.1484,33200.0
2005-08-22 12:25:00,22.75,22.75,22.7,22.71,48800.0,20.1484,20.1484,20.1041,20.113,48800.0
2005-08-22 12:30:00,22.7,22.72,22.68,22.71,86600.0,20.1041,20.1218,20.0864,20.113,86600.0
2005-08-22 12:35:00,22.71,22.72,22.68,22.71,72600.0,20.113,20.1218,20.0864,20.113,72600.0
2005-08-22 12:40:00,22.71,22.71,22.7,22.71,17800.0,20.113,20.113,20.1041,20.113,17800.0
2005-08-22 12:45:00,22.7,22.72,22.7,22.72,14600.0,20.1041,20.1218,20.1041,20.1218,14600.0
2005-08-22 12:50:00,22.72,22.72,22.71,22.72,14000.0,20.1218,20.1218,20.113,20.1218,14000.0
2005-08-22 12:55:00,22.72,22.73,22.71,22.72,27200.0,20.1218,20.1307,20.113,20.1218,27200.0
2005-08-22 13:00:00,22.72,22.72,22.7,22.72,22400.0,20.1218,20.1218,20.1041,20.1218,22400.0
2005-08-22 13:05:00,22.72,22.74,22.71,22.74,26000.0,20.1218,20.1395,20.113,20.1395,26000.0
2005-08-22 13:10:00,22.74,22.78,22.72,22.77,57000.0,20.1395,20.175,20.1218,20.1661,57000.0
2005-08-22 13:15:00,22.79,22.79,22.74,22.78,34200.0,20.1838,20.1838,20.1395,20.175,34200.0
2005-08-22 13:20:00,22.79,22.83,22.78,22.8,56400.0,20.1838,20.2193,20.175,20.1927,56400.0
2005-08-22 13:25:00,22.79,22.83,22.79,22.83,15400.0,20.1838,20.2193,20.1838,20.2193,15400.0
2005-08-22 13:30:00,22.83,22.84,22.8,22.82,39800.0,20.2193,20.2281,20.1927,20.2104,39800.0
2005-08-22 13:35:00,22.82,22.85,22.82,22.85,22200.0,20.2104,20.237,20.2104,20.237,22200.0
2005-08-22 13:40:00,22.84,22.84,22.82,22.82,19600.0,20.2281,20.2281,20.2104,20.2104,19600.0
2005-08-22 13:45:00,22.82,22.85,22.81,22.85,16800.0,20.2104,20.237,20.2015,20.237,16800.0
2005-08-22 13:50:00,22.84,22.85,22.83,22.85,18600.0,20.2281,20.237,20.2193,20.237,18600.0
2005-08-22 13:55:00,22.85,22.85,22.82,22.82,20600.0,20.237,20.237,20.2104,20.2104,20600.0
2005-08-22 14:00:00,22.82,22.82,22.77,22.78,38200.0,20.2104,20.2104,20.1661,20.175,38200.0
2005-08-22 14:05:00,22.78,22.78,22.72,22.73,86200.0,20.175,20.175,20.1218,20.1307,86200.0
2005-08-22 14:10:00,22.73,22.73,22.72,22.73,64400.0,20.1307,20.1307,20.1218,20.1307,64400.0
2005-08-22 14:15:00,22.74,22.77,22.74,22.74,20000.0,20.1395,20.1661,20.1395,20.1395,20000.0
2005-08-22 14:20:00,22.74,22.78,22.74,22.75,23600.0,20.1395,20.175,20.1395,20.1484,23600.0
2005-08-22 14:25:00,22.75,22.77,22.74,22.77,6000.0,20.1484,20.1661,20.1395,20.1661,6000.0
2005-08-22 14:30:00,22.77,22.78,22.77,22.78,29800.0,20.1661,20.175,20.1661,20.175,29800.0
2005-08-22 14:35:00,22.77,22.8,22.77,22.78,49600.0,20.1661,20.1927,20.1661,20.175,49600.0
2005-08-22 14:40:00,22.79,22.79,22.78,22.79,94800.0,20.1838,20.1838,20.175,20.1838,94800.0
2005-08-22 14:45:00,22.78,22.8,22.77,22.78,33200.0,20.175,20.1927,20.1661,20.175,33200.0
2005-08-22 14:50:00,22.79,22.82,22.78,22.81,21600.0,20.1838,20.2104,20.175,20.2015,21600.0
2005-08-22 14:55:00,22.81,22.81,22.78,22.81,17200.0,20.2015,20.2015,20.175,20.2015,17200.0
2005-08-22 15:00:00,22.8,22.82,22.77,22.79,18200.0,20.1927,20.2104,20.1661,20.1838,18200.0
2005-08-22 15:05:00,22.79,22.8,22.79,22.79,16200.0,20.1838,20.1927,20.1838,20.1838,16200.0
2005-08-22 15:10:00,22.78,22.82,22.78,22.82,15600.0,20.175,20.2104,20.175,20.2104,15600.0
2005-08-22 15:15:00,22.82,22.82,22.81,22.82,15600.0,20.2104,20.2104,20.2015,20.2104,15600.0
2005-08-22 15:20:00,22.82,22.83,22.81,22.81,23200.0,20.2104,20.2193,20.2015,20.2015,23200.0
2005-08-22 15:25:00,22.81,22.85,22.8,22.85,101600.0,20.2015,20.237,20.1927,20.237,101600.0
2005-08-22 15:30:00,22.86,22.89,22.85,22.85,63000.0,20.2458,20.2724,20.237,20.237,63000.0
2005-08-22 15:35:00,22.85,22.9,22.84,22.85,101600.0,20.237,20.2812,20.2281,20.237,101600.0
2005-08-22 15:40:00,22.85,22.89,22.85,22.88,32600.0,20.237,20.2724,20.237,20.2635,32600.0
2005-08-22 15:45:00,22.89,22.9,22.85,22.89,44600.0,20.2724,20.2812,20.237,20.2724,44600.0
2005-08-22 15:50:00,22.9,22.92,22.88,22.88,56800.0,20.2812,20.299,20.2635,20.2635,56800.0
2005-08-22 15:55:00,22.88,22.9,22.87,22.89,107400.0,20.2635,20.2812,20.2547,20.2724,107400.0
2005-08-23 09:30:00,22.87,23.06,22.87,23.06,92600.0,20.2547,20.423,20.2547,20.423,92600.0
2005-08-23 09:35:00,23.06,23.14,22.97,23.11,105600.0,20.423,20.4938,20.3432,20.4672,105600.0
2005-08-23 09:40:00,23.1,23.11,23.05,23.07,14200.0,20.4584,20.4672,20.4141,20.4318,14200.0
2005-08-23 09:45:00,23.06,23.07,22.99,23.02,57200.0,20.423,20.4318,20.361,20.3875,57200.0
2005-08-23 09:50:00,23.02,23.03,22.98,23.03,47400.0,20.3875,20.3964,20.3521,20.3964,47400.0
2005-08-23 09:55:00,23.03,23.03,22.94,22.97,55800.0,20.3964,20.3964,20.3167,20.3432,55800.0
2005-08-23 10:00:00,22.98,23.0,22.96,23.0,56800.0,20.3521,20.3698,20.3344,20.3698,56800.0
2005-08-23 10:05:00,23.03,23.05,23.0,23.0,11200.0,20.3964,20.4141,20.3698,20.3698,11200.0
2005-08-23 10:10:00,23.0,23.0,22.98,23.0,10800.0,20.3698,20.3698,20.3521,20.3698,10800.0
2005-08-23 10:15:00,23.0,23.07,22.98,23.0,71400.0,20.3698,20.4318,20.3521,20.3698,71400.0
2005-08-23 10:20:00,22.99,23.0,22.96,23.0,21800.0,20.361,20.3698,20.3344,20.3698,21800.0
2005-08-23 10:25:00,23.0,23.0,22.97,22.98,26600.0,20.3698,20.3698,20.3432,20.3521,26600.0
2005-08-23 10:30:00,23.0,23.02,22.97,23.02,20200.0,20.3698,20.3875,20.3432,20.3875,20200.0
2005-08-23 10:35:00,23.03,23.03,22.92,22.92,49600.0,20.3964,20.3964,20.299,20.299,49600.0
2005-08-23 10:40:00,22.93,22.98,22.91,22.98,46400.0,20.3078,20.3521,20.2901,20.3521,46400.0
2005-08-23 10:45:00,22.98,23.0,22.98,23.0,6200.0,20.3521,20.3698,20.3521,20.3698,6200.0
2005-08-23 10:50:00,23.0,23.0,22.98,22.98,14400.0,20.3698,20.3698,20.3521,20.3521,14400.0
2005-08-23 10:55:00,22.98,23.0,22.96,22.99,13200.0,20.3521,20.3698,20.3344,20.361,13200.0
2005-08-23 11:00:00,22.99,23.0,22.99,23.0,83000.0,20.361,20.3698,20.361,20.3698,83000.0
2005-08-23 11:05:00,23.0,23.0,22.96,22.99,22600.0,20.3698,20.3698,20.3344,20.361,22600.0
2005-08-23 11:10:00,23.0,23.0,22.99,23.0,11400.0,20.3698,20.3698,20.361,20.3698,11400.0
2005-08-23 11:15:00,23.0,23.0,22.96,23.0,56000.0,20.3698,20.3698,20.3344,20.3698,56000.0
2005-08-23 11:20:00,22.99,23.0,22.99,22.99,6800.0,20.361,20.3698,20.361,20.361,6800.0
2005-08-23 11:25:00,22.99,22.99,22.97,22.97,43600.0,20.361,20.361,20.3432,20.3432,43600.0
2005-08-23 11:30:00,22.98,22.98,22.96,22.98,31200.0,20.3521,20.3521,20.3344,20.3521,31200.0
2005-08-23 11:35:00,22.97,22.98,22.96,22.96,88800.0,20.3432,20.3521,20.3344,20.3344,88800.0
2005-08-23 11:40:00,22.97,22.98,22.95,22.97,117600.0,20.3432,20.3521,20.3255,20.3432,117600.0
2005-08-23 11:45:00,22.98,22.98,22.93,22.96,37400.0,20.3521,20.3521,20.3078,20.3344,37400.0
2005-08-23 11:50:00,22.96,22.98,22.95,22.97,79600.0,20.3344,20.3521,20.3255,20.3432,79600.0
2005-08-23 11:55:00,22.98,22.98,22.97,22.98,6400.0,20.3521,20.3521,20.3432,20.3521,6400.0
2005-08-23 12:00:00,22.98,22.98,22.93,22.93,16000.0,20.3521,20.3521,20.3078,20.3078,16000.0
2005-08-23 12:05:00,22.93,22.97,22.93,22.97,7200.0,20.3078,20.3432,20.3078,20.3432,7200.0
2005-08-23 12:10:00,22.97,22.97,22.96,22.96,3000.0,20.3432,20.3432,20.3344,20.3344,3000.0
2005-08-23 12:15:00,22.97,22.98,22.95,22.96,12400.0,20.3432,20.3521,20.3255,20.3344,12400.0
2005-08-23 12:20:00,22.96,22.98,22.93,22.93,35800.0,20.3344,20.3521,20.3078,20.3078,35800.0
2005-08-23 12:25:00,22.95,22.95,22.93,22.93,4200.0,20.3255,20.3255,20.3078,20.3078,4200.0
2005-08-23 12:30:00,22.94,22.94,22.92,22.93,11800.0,20.3167,20.3167,20.299,20.3078,11800.0
2005-08-23 12:35:00,22.93,22.93,22.91,22.91,20800.0,20.3078,20.3078,20.2901,20.2901,20800.0
2005-08-23 12:40:00,22.91,22.91,22.88,22.88,42800.0,20.2901,20.2901,20.2635,20.2635,42800.0
2005-08-23 12:45:00,22.88,22.89,22.88,22.88,46200.0,20.2635,20.2724,20.2635,20.2635,46200.0
2005-08-23 12:50:00,22.88,22.88,22.86,22.86,18800.0,20.2635,20.2635,20.2458,20.2458,18800.0
2005-08-23 12:55:00,22.86,22.86,22.82,22.82,46600.0,20.2458,20.2458,20.2104,20.2104,46600.0
2005-08-23 13:00:00,22.84,22.85,22.82,22.85,27200.0,20.2281,20.237,20.2104,20.237,27200.0
2005-08-23 13:05:00,22.85,22.88,22.85,22.85,19400.0,20.237,20.2635,20.237,20.237,19400.0
2005-08-23 13:10:00,22.86,22.86,22.84,22.84,10400.0,20.2458,20.2458,20.2281,20.2281,10400.0
2005-08-23 13:15:00,22.84,22.84,22.8,22.82,84400.0,20.2281,20.2281,20.1927,20.2104,84400.0
2005-08-23 13:20:00,22.82,22.82,22.79,22.81,38800.0,20.2104,20.2104,20.1838,20.2015,38800.0
2005-08-23 13:25:00,22.81,22.82,22.81,22.82,2800.0,20.2015,20.2104,20.2015,20.2104,2800.0
2005-08-23 13:30:00,22.83,22.85,22.82,22.85,42800.0,20.2193,20.237,20.2104,20.237,42800.0
2005-08-23 13:35:00,22.84,22.86,22.84,22.86,13600.0,20.2281,20.2458,20.2281,20.2458,13600.0
2005-08-23 13:40:00,22.86,22.93,22.85,22.92,46000.0,20.2458,20.3078,20.237,20.299,46000.0
2005-08-23 13:45:00,22.93,22.98,22.93,22.98,88000.0,20.3078,20.3521,20.3078,20.3521,88000.0
2005-08-23 13:50:00,22.98,22.98,22.93,22.95,23800.0,20.3521,20.3521,20.3078,20.3255,23800.0
2005-08-23 13:55:00,22.95,22.96,22.95,22.95,11400.0,20.3255,20.3344,20.3255,20.3255,11400.0
2005-08-23 14:00:00,22.96,23.0,22.95,23.0,82200.0,20.3344,20.3698,20.3255,20.3698,82200.0
2005-08-23 14:05:00,22.99,23.0,22.99,23.0,80200.0,20.361,20.3698,20.361,20.3698,80200.0
2005-08-23 14:10:00,23.0,23.02,22.99,23.0,39800.0,20.3698,20.3875,20.361,20.3698,39800.0
2005-08-23 14:15:00,23.01,23.01,23.0,23.0,80200.0,20.3787,20.3787,20.3698,20.3698,80200.0
2005-08-23 14:20:00,23.0,23.01,23.0,23.0,37200.0,20.3698,20.3787,20.3698,20.3698,37200.0
2005-08-23 14:25:00,23.0,23.0,22.98,23.0,56800.0,20.3698,20.3698,20.3521,20.3698,56800.0
2005-08-23 14:30:00,23.0,23.0,22.98,23.0,34400.0,20.3698,20.3698,20.3521,20.3698,34400.0
2005-08-23 14:35:00,23.0,23.05,23.0,23.05,97000.0,20.3698,20.4141,20.3698,20.4141,97000.0
2005-08-23 14:40:00,23.05,23.06,23.05,23.06,37800.0,20.4141,20.423,20.4141,20.423,37800.0
2005-08-23 14:45:00,23.06,23.06,23.04,23.05,70600.0,20.423,20.423,20.4052,20.4141,70600.0
2005-08-23 14:50:00,23.05,23.06,23.05,23.05,49000.0,20.4141,20.423,20.4141,20.4141,49000.0
2005-08-23 14:55:00,23.06,23.06,23.04,23.04,31000.0,20.423,20.423,20.4052,20.4052,31000.0
2005-08-23 15:00:00,23.04,23.06,23.04,23.06,34600.0,20.4052,20.423,20.4052,20.423,34600.0
2005-08-23 15:05:00,23.06,23.06,23.02,23.03,28400.0,20.423,20.423,20.3875,20.3964,28400.0
2005-08-23 15:10:00,23.03,23.03,23.0,23.02,35400.0,20.3964,20.3964,20.3698,20.3875,35400.0
2005-08-23 15:15:00,23.03,23.03,22.97,22.98,54400.0,20.3964,20.3964,20.3432,20.3521,54400.0
2005-08-23 15:20:00,22.98,23.0,22.98,23.0,52200.0,20.3521,20.3698,20.3521,20.3698,52200.0
2005-08-23 15:25:00,23.0,23.0,22.99,23.0,19400.0,20.3698,20.3698,20.361,20.3698,19400.0
2005-08-23 15:30:00,23.0,23.0,22.99,23.0,44800.0,20.3698,20.3698,20.361,20.3698,44800.0
2005-08-23 15:35:00,23.0,23.0,23.0,23.0,36800.0,20.3698,20.3698,20.3698,20.3698,36800.0
2005-08-23 15:40:00,23.0,23.03,22.99,23.03,108600.0,20.3698,20.3964,20.361,20.3964,108600.0
2005-08-23 15:45:00,23.03,23.06,23.03,23.06,170800.0,20.3964,20.423,20.3964,20.423,170800.0
2005-08-23 15:50:00,23.06,23.06,23.04,23.05,243200.0,20.423,20.423,20.4052,20.4141,243200.0
2005-08-23 15:55:00,23.05,23.05,22.97,22.98,145400.0,20.4141,20.4141,20.3432,20.3521,145400.0
2005-08-24 09:30:00,22.89,22.95,22.83,22.95,68400.0,20.2724,20.3255,20.2193,20.3255,68400.0
2005-08-24 09:35:00,22.95,23.04,22.9,22.9,70600.0,20.3255,20.4052,20.2812,20.2812,70600.0
2005-08-24 09:40:00,22.92,23.1,22.88,23.06,139400.0,20.299,20.4584,20.2635,20.423,139400.0
2005-08-24 09:45:00,23.06,23.21,23.06,23.18,70600.0,20.423,20.5558,20.423,20.5292,70600.0
2005-08-24 09:50:00,23.18,23.2,23.14,23.14,88600.0,20.5292,20.5469,20.4938,20.4938,88600.0
2005-08-24 09:55:00,23.14,23.18,23.13,23.17,53400.0,20.4938,20.5292,20.4849,20.5204,53400.0
2005-08-24 10:00:00,23.17,23.17,23.15,23.16,30600.0,20.5204,20.5204,20.5027,20.5115,30600.0
2005-08-24 10:05:00,23.16,23.16,23.13,23.13,42000.0,20.5115,20.5115,20.4849,20.4849,42000.0
2005-08-24 10:10:00,23.13,23.14,23.08,23.11,44600.0,20.4849,20.4938,20.4407,20.4672,44600.0
2005-08-24 10:15:00,23.09,23.11,23.09,23.1,20400.0,20.4495,20.4672,20.4495,20.4584,20400.0
2005-08-24 10:20:00,23.1,23.16,23.03,23.14,171200.0,20.4584,20.5115,20.3964,20.4938,171200.0
2005-08-24 10:25:00,23.13,23.14,23.13,23.13,30600.0,20.4849,20.4938,20.4849,20.4849,30600.0
2005-08-24 10:30:00,23.13,23.15,23.13,23.14,100000.0,20.4849,20.5027,20.4849,20.4938,100000.0
2005-08-24 10:35:00,23.14,23.18,23.14,23.15,92800.0,20.4938,20.5292,20.4938,20.5027,92800.0
2005-08-24 10:40:00,23.15,23.18,23.14,23.18,38400.0,20.5027,20.5292,20.4938,20.5292,38400.0
2005-08-24 10:45:00,23.18,23.19,23.14,23.16,171400.0,20.5292,20.5381,20.4938,20.5115,171400.0
2005-08-24 10:50:00,23.16,23.16,23.14,23.15,47400.0,20.5115,20.5115,20.4938,20.5027,47400.0
2005-08-24 10:55:00,23.16,23.16,23.14,23.15,27400.0,20.5115,20.5115,20.4938,20.5027,27400.0
2005-08-24 11:00:00,23.16,23.18,23.14,23.14,70800.0,20.5115,20.5292,20.4938,20.4938,70800.0
2005-08-24 11:05:00,23.15,23.16,23.13,23.16,39200.0,20.5027,20.5115,20.4849,20.5115,39200.0
2005-08-24 11:10:00,23.16,23.18,23.15,23.15,106400.0,20.5115,20.5292,20.5027,20.5027,106400.0
2005-08-24 11:15:00,23.15,23.18,23.14,23.18,22200.0,20.5027,20.5292,20.4938,20.5292,22200.0
2005-08-24 11:20:00,23.18,23.2,23.17,23.18,18200.0,20.5292,20.5469,20.5204,20.5292,18200.0
2005-08-24 11:25:00,23.18,23.18,23.15,23.16,19000.0,20.5292,20.5292,20.5027,20.5115,19000.0
2005-08-24 11:30:00,23.16,23.16,23.16,23.16,120200.0,20.5115,20.5115,20.5115,20.5115,120200.0
2005-08-24 11:35:00,23.16,23.18,23.16,23.17,17400.0,20.5115,20.5292,20.5115,20.5204,17400.0
2005-08-24 11:40:00,23.17,23.2,23.16,23.18,15200.0,20.5204,20.5469,20.5115,20.5292,15200.0
2005-08-24 11:45:00,23.18,23.2,23.18,23.2,21400.0,20.5292,20.5469,20.5292,20.5469,21400.0
2005-08-24 11:50:00,23.18,23.2,23.17,23.18,22400.0,20.5292,20.5469,20.5204,20.5292,22400.0
2005-08-24 11:55:00,23.18,23.25,23.18,23.23,39600.0,20.5292,20.5912,20.5292,20.5735,39600.0
2005-08-24 12:00:00,23.23,23.23,23.22,23.23,18000.0,20.5735,20.5735,20.5647,20.5735,18000.0
2005-08-24 12:05:00,23.23,23.28,23.23,23.28,50400.0,20.5735,20.6178,20.5735,20.6178,50400.0
2005-08-24 12:10:00,23.29,23.33,23.28,23.3,23000.0,20.6267,20.6621,20.6178,20.6355,23000.0
2005-08-24 12:15:00,23.31,23.36,23.3,23.33,96800.0,20.6444,20.6886,20.6355,20.6621,96800.0
2005-08-24 12:20:00,23.33,23.34,23.31,23.31,26600.0,20.6621,20.6709,20.6444,20.6444,26600.0
2005-08-24 12:25:00,23.3,23.36,23.27,23.36,58200.0,20.6355,20.6886,20.6089,20.6886,58200.0
2005-08-24 12:30:00,23.35,23.37,23.31,23.33,31400.0,20.6798,20.6975,20.6444,20.6621,31400.0
2005-08-24 12:35:00,23.32,23.36,23.31,23.36,40400.0,20.6532,20.6886,20.6444,20.6886,40400.0
2005-08-24 12:40:00,23.36,23.36,23.33,23.36,21200.0,20.6886,20.6886,20.6621,20.6886,21200.0
2005-08-24 12:45:00,23.35,23.36,23.34,23.36,20400.0,20.6798,20.6886,20.6709,20.6886,20400.0
2005-08-24 12:50:00,23.35,23.38,23.33,23.38,52000.0,20.6798,20.7064,20.6621,20.7064,52000.0
2005-08-24 12:55:00,23.37,23.37,23.33,23.35,38400.0,20.6975,20.6975,20.6621,20.6798,38400.0
2005-08-24 13:00:00,23.35,23.36,23.32,23.32,41800.0,20.6798,20.6886,20.6532,20.6532,41800.0
2005-08-24 13:05:00,23.32,23.36,23.32,23.35,28000.0,20.6532,20.6886,20.6532,20.6798,28000.0
2005-08-24 13:10:00,23.35,23.36,23.34,23.36,9800.0,20.6798,20.6886,20.6709,20.6886,9800.0
2005-08-24 13:15:00,23.36,23.39,23.34,23.36,30600.0,20.6886,20.7152,20.6709,20.6886,30600.0
2005-08-24 13:20:00,23.36,23.38,23.36,23.38,10800.0,20.6886,20.7064,20.6886,20.7064,10800.0
2005-08-24 13:25:00,23.38,23.38,23.38,23.38,16000.0,20.7064,20.7064,20.7064,20.7064,16000.0
2005-08-24 13:30:00,23.38,23.38,23.36,23.38,27800.0,20.7064,20.7064,20.6886,20.7064,27800.0
2005-08-24 13:35:00,23.38,23.38,23.38,23.38,15000.0,20.7064,20.7064,20.7064,20.7064,15000.0
2005-08-24 13:40:00,23.38,23.39,23.36,23.38,32200.0,20.7064,20.7152,20.6886,20.7064,32200.0
2005-08-24 13:45:00,23.37,23.37,23.35,23.35,26400.0,20.6975,20.6975,20.6798,20.6798,26400.0
2005-08-24 13:50:00,23.36,23.37,23.35,23.36,36600.0,20.6886,20.6975,20.6798,20.6886,36600.0
2005-08-24 13:55:00,23.36,23.38,23.36,23.37,11200.0,20.6886,20.7064,20.6886,20.6975,11200.0
2005-08-24 14:00:00,23.38,23.39,23.37,23.38,26000.0,20.7064,20.7152,20.6975,20.7064,26000.0
2005-08-24 14:05:00,23.38,23.39,23.38,23.39,10800.0,20.7064,20.7152,20.7064,20.7152,10800.0
2005-08-24 14:10:00,23.39,23.39,23.38,23.38,13000.0,20.7152,20.7152,20.7064,20.7064,13000.0
2005-08-24 14:15:00,23.38,23.41,23.38,23.41,59400.0,20.7064,20.7329,20.7064,20.7329,59400.0
2005-08-24 14:20:00,23.41,23.41,23.36,23.36,66800.0,20.7329,20.7329,20.6886,20.6886,66800.0
2005-08-24 14:25:00,23.36,23.41,23.36,23.4,52600.0,20.6886,20.7329,20.6886,20.7241,52600.0
2005-08-24 14:30:00,23.4,23.41,23.37,23.38,65200.0,20.7241,20.7329,20.6975,20.7064,65200.0
2005-08-24 14:35:00,23.38,23.46,23.38,23.45,62200.0,20.7064,20.7772,20.7064,20.7684,62200.0
2005-08-24 14:40:00,23.45,23.54,23.43,23.5,90200.0,20.7684,20.8481,20.7506,20.8126,90200.0
2005-08-24 14:45:00,23.5,23.5,23.46,23.47,107000.0,20.8126,20.8126,20.7772,20.7861,107000.0
2005-08-24 14:50:00,23.46,23.48,23.43,23.43,64000.0,20.7772,20.7949,20.7506,20.7506,64000.0
2005-08-24 14:55:00,23.43,23.46,23.38,23.38,139000.0,20.7506,20.7772,20.7064,20.7064,139000.0
2005-08-24 15:00:00,23.38,23.38,22.88,23.34,115000.0,20.7064,20.7064,20.2635,20.6709,115000.0
2005-08-24 15:05:00,23.34,23.39,23.31,23.33,87600.0,20.6709,20.7152,20.6444,20.6621,87600.0
2005-08-24 15:10:00,23.32,23.32,23.23,23.26,97400.0,20.6532,20.6532,20.5735,20.6001,97400.0
2005-08-24 15:15:00,23.26,23.33,23.25,23.33,114800.0,20.6001,20.6621,20.5912,20.6621,114800.0
2005-08-24 15:20:00,23.34,23.41,23.33,23.34,79600.0,20.6709,20.7329,20.6621,20.6709,79600.0
2005-08-24 15:25:00,23.34,23.34,23.25,23.27,119000.0,20.6709,20.6709,20.5912,20.6089,119000.0
2005-08-24 15:30:00,23.27,23.31,23.25,23.3,96000.0,20.6089,20.6444,20.5912,20.6355,96000.0
2005-08-24 15:35:00,23.3,23.34,23.3,23.32,163800.0,20.6355,20.6709,20.6355,20.6532,163800.0
2005-08-24 15:40:00,23.31,23.32,23.25,23.3,164200.0,20.6444,20.6532,20.5912,20.6355,164200.0
2005-08-24 15:45:00,23.3,23.31,23.22,23.22,230800.0,20.6355,20.6444,20.5647,20.5647,230800.0
2005-08-24 15:50:00,23.22,23.24,23.1,23.16,366800.0,20.5647,20.5824,20.4584,20.5115,366800.0
2005-08-24 15:55:00,23.18,23.23,23.15,23.18,247400.0,20.5292,20.5735,20.5027,20.5292,247400.0
2005-08-25 09:30:00,22.38,22.43,22.25,22.3,641400.0,19.8207,19.865,19.7056,19.7499,641400.0
2005-08-25 09:35:00,22.31,22.39,22.28,22.36,310200.0,19.7587,19.8296,19.7322,19.803,310200.0
2005-08-25 09:40:00,22.35,22.38,22.34,22.36,139800.0,19.7941,19.8207,19.7853,19.803,139800.0
2005-08-25 09:45:00,22.36,22.45,22.27,22.29,321000.0,19.803,19.8827,19.7233,19.741,321000.0
2005-08-25 09:50:00,22.29,22.35,22.28,22.33,225200.0,19.741,19.7941,19.7322,19.7764,225200.0
2005-08-25 09:55:00,22.33,22.35,22.31,22.32,65600.0,19.7764,19.7941,19.7587,19.7676,65600.0
2005-08-25 10:00:00,22.32,22.33,22.21,22.22,215600.0,19.7676,19.7764,19.6702,19.679,215600.0
2005-08-25 10:05:00,22.22,22.22,22.11,22.18,352400.0,19.679,19.679,19.5816,19.6436,352400.0
2005-08-25 10:10:00,22.18,22.18,22.08,22.14,293600.0,19.6436,19.6436,19.555,19.6082,293600.0
2005-08-25 10:15:00,22.14,22.14,22.11,22.13,159000.0,19.6082,19.6082,19.5816,19.5993,159000.0
2005-08-25 10:20:00,22.13,22.16,22.11,22.13,255800.0,19.5993,19.6259,19.5816,19.5993,255800.0
2005-08-25 10:25:00,22.13,22.25,22.13,22.24,244400.0,19.5993,19.7056,19.5993,19.6967,244400.0
2005-08-25 10:30:00,22.24,22.24,22.2,22.2,206800.0,19.6967,19.6967,19.6613,19.6613,206800.0
2005-08-25 10:35:00,22.2,22.22,22.2,22.22,61400.0,19.6613,19.679,19.6613,19.679,61400.0
2005-08-25 10:40:00,22.21,22.22,22.2,22.22,104800.0,19.6702,19.679,19.6613,19.679,104800.0
2005-08-25 10:45:00,22.22,22.22,22.18,22.18,112600.0,19.679,19.679,19.6436,19.6436,112600.0
2005-08-25 10:50:00,22.19,22.23,22.19,22.23,77000.0,19.6524,19.6879,19.6524,19.6879,77000.0
2005-08-25 10:55:00,22.23,22.33,22.23,22.31,189000.0,19.6879,19.7764,19.6879,19.7587,189000.0
2005-08-25 11:00:00,22.3,22.34,22.3,22.32,96400.0,19.7499,19.7853,19.7499,19.7676,96400.0
2005-08-25 11:05:00,22.32,22.35,22.31,22.35,89200.0,19.7676,19.7941,19.7587,19.7941,89200.0
2005-08-25 11:10:00,22.35,22.35,22.27,22.3,152000.0,19.7941,19.7941,19.7233,19.7499,152000.0
2005-08-25 11:15:00,22.3,22.33,22.19,22.2,166600.0,19.7499,19.7764,19.6524,19.6613,166600.0
2005-08-25 11:20:00,22.2,22.21,22.18,22.2,286200.0,19.6613,19.6702,19.6436,19.6613,286200.0
2005-08-25 11:25:00,22.2,22.21,22.18,22.19,282600.0,19.6613,19.6702,19.6436,19.6524,282600.0
2005-08-25 11:30:00,22.2,22.2,22.17,22.17,156000.0,19.6613,19.6613,19.6347,19.6347,156000.0
2005-08-25 11:35:00,22.17,22.19,22.13,22.14,123600.0,19.6347,19.6524,19.5993,19.6082,123600.0
2005-08-25 11:40:00,22.15,22.19,22.14,22.18,133200.0,19.617,19.6524,19.6082,19.6436,133200.0
2005-08-25 11:45:00,22.18,22.18,22.14,22.17,67200.0,19.6436,19.6436,19.6082,19.6347,67200.0
2005-08-25 11:50:00,22.17,22.18,22.12,22.14,55200.0,19.6347,19.6436,19.5904,19.6082,55200.0
2005-08-25 11:55:00,22.14,22.15,22.11,22.13,82600.0,19.6082,19.617,19.5816,19.5993,82600.0
2005-08-25 12:00:00,22.13,22.13,22.08,22.09,117200.0,19.5993,19.5993,19.555,19.5639,117200.0
2005-08-25 12:05:00,22.08,22.1,22.08,22.1,45600.0,19.555,19.5727,19.555,19.5727,45600.0
2005-08-25 12:10:00,22.1,22.11,22.06,22.07,57600.0,19.5727,19.5816,19.5373,19.5462,57600.0
2005-08-25 12:15:00,22.08,22.08,22.03,22.05,240400.0,19.555,19.555,19.5107,19.5285,240400.0
2005-08-25 12:20:00,22.05,22.06,22.03,22.04,59200.0,19.5285,19.5373,19.5107,19.5196,59200.0
2005-08-25 12:25:00,22.05,22.06,22.04,22.06,44000.0,19.5285,19.5373,19.5196,19.5373,44000.0
2005-08-25 12:30:00,22.06,22.06,22.05,22.06,61800.0,19.5373,19.5373,19.5285,19.5373,61800.0
2005-08-25 12:35:00,22.06,22.06,22.02,22.05,55600.0,19.5373,19.5373,19.5019,19.5285,55600.0
2005-08-25 12:40:00,22.06,22.14,22.05,22.14,98400.0,19.5373,19.6082,19.5285,19.6082,98400.0
2005-08-25 12:45:00,22.15,22.17,22.15,22.15,48000.0,19.617,19.6347,19.617,19.617,48000.0
2005-08-25 12:50:00,22.15,22.16,22.14,22.14,47000.0,19.617,19.6259,19.6082,19.6082,47000.0
2005-08-25 12:55:00,22.13,22.15,22.13,22.15,36400.0,19.5993,19.617,19.5993,19.617,36400.0
2005-08-25 13:00:00,22.15,22.16,22.13,22.14,35400.0,19.617,19.6259,19.5993,19.6082,35400.0
2005-08-25 13:05:00,22.14,22.14,22.11,22.11,51800.0,19.6082,19.6082,19.5816,19.5816,51800.0
2005-08-25 13:10:00,22.11,22.11,22.06,22.07,40800.0,19.5816,19.5816,19.5373,19.5462,40800.0
2005-08-25 13:15:00,22.08,22.11,22.06,22.07,44400.0,19.555,19.5816,19.5373,19.5462,44400.0
2005-08-25 13:20:00,22.06,22.14,22.06,22.12,78400.0,19.5373,19.6082,19.5373,19.5904,78400.0
2005-08-25 13:25:00,22.13,22.19,22.13,22.16,45600.0,19.5993,19.6524,19.5993,19.6259,45600.0
2005-08-25 13:30:00,22.15,22.17,22.14,22.16,39000.0,19.617,19.6347,19.6082,19.6259,39000.0
2005-08-25 13:35:00,22.15,22.15,22.11,22.11,35800.0,19.617,19.617,19.5816,19.5816,35800.0
2005-08-25 13:40:00,22.11,22.12,22.08,22.1,75400.0,19.5816,19.5904,19.555,19.5727,75400.0
2005-08-25 13:45:00,22.1,22.11,22.08,22.11,34400.0,19.5727,19.5816,19.555,19.5816,34400.0
2005-08-25 13:50:00,22.1,22.13,22.09,22.09,32200.0,19.5727,19.5993,19.5639,19.5639,32200.0
2005-08-25 13:55:00,22.09,22.09,22.08,22.09,27200.0,19.5639,19.5639,19.555,19.5639,27200.0
2005-08-25 14:00:00,22.09,22.09,22.05,22.06,102400.0,19.5639,19.5639,19.5285,19.5373,102400.0
2005-08-25 14:05:00,22.05,22.07,22.05,22.05,38400.0,19.5285,19.5462,19.5285,19.5285,38400.0
2005-08-25 14:10:00,22.05,22.05,22.02,22.03,47000.0,19.5285,19.5285,19.5019,19.5107,47000.0
2005-08-25 14:15:00,22.03,22.03,22.0,22.01,88400.0,19.5107,19.5107,19.4842,19.493,88400.0
2005-08-25 14:20:00,22.0,22.01,21.96,22.01,87600.0,19.4842,19.493,19.4487,19.493,87600.0
2005-08-25 14:25:00,22.01,22.02,22.0,22.0,45000.0,19.493,19.5019,19.4842,19.4842,45000.0
2005-08-25 14:30:00,22.0,22.0,21.96,21.96,53200.0,19.4842,19.4842,19.4487,19.4487,53200.0
2005-08-25 14:35:00,21.96,21.97,21.92,21.92,118600.0,19.4487,19.4576,19.4133,19.4133,118600.0
2005-08-25 14:40:00,21.93,21.93,21.86,21.87,212600.0,19.4222,19.4222,19.3602,19.369,212600.0
2005-08-25 14:45:00,21.86,21.92,21.83,21.84,115600.0,19.3602,19.4133,19.3336,19.3425,115600.0
2005-08-25 14:50:00,21.83,21.86,21.83,21.86,186000.0,19.3336,19.3602,19.3336,19.3602,186000.0
2005-08-25 14:55:00,21.86,21.9,21.86,21.89,236600.0,19.3602,19.3956,19.3602,19.3867,236600.0
2005-08-25 15:00:00,21.88,21.92,21.88,21.89,211000.0,19.3779,19.4133,19.3779,19.3867,211000.0
2005-08-25 15:05:00,21.89,21.89,21.85,21.86,164600.0,19.3867,19.3867,19.3513,19.3602,164600.0
2005-08-25 15:10:00,21.86,21.86,21.84,21.85,142200.0,19.3602,19.3602,19.3425,19.3513,142200.0
2005-08-25 15:15:00,21.85,21.87,21.82,21.85,305600.0,19.3513,19.369,19.3248,19.3513,305600.0
2005-08-25 15:20:00,21.86,21.88,21.85,21.87,92400.0,19.3602,19.3779,19.3513,19.369,92400.0
2005-08-25 15:25:00,21.87,21.89,21.85,21.86,221600.0,19.369,19.3867,19.3513,19.3602,221600.0
2005-08-25 15:30:00,21.86,21.89,21.86,21.89,80000.0,19.3602,19.3867,19.3602,19.3867,80000.0
2005-08-25 15:35:00,21.9,21.95,21.88,21.89,72000.0,19.3956,19.4399,19.3779,19.3867,72000.0
2005-08-25 15:40:00,21.88,21.89,21.86,21.88,83600.0,19.3779,19.3867,19.3602,19.3779,83600.0
2005-08-25 15:45:00,21.88,21.88,21.86,21.86,170800.0,19.3779,19.3779,19.3602,19.3602,170800.0
2005-08-25 15:50:00,21.86,21.87,21.84,21.85,267600.0,19.3602,19.369,19.3425,19.3513,267600.0
2005-08-25 15:55:00,21.85,21.87,21.85,21.86,321400.0,19.3513,19.369,19.3513,19.3602,321400.0
2005-08-26 09:30:00,21.93,22.05,21.91,22.05,147600.0,19.4222,19.5285,19.4045,19.5285,147600.0
2005-08-26 09:35:00,22.05,22.07,22.02,22.04,101800.0,19.5285,19.5462,19.5019,19.5196,101800.0
2005-08-26 09:40:00,22.04,22.04,21.99,21.99,68800.0,19.5196,19.5196,19.4753,19.4753,68800.0
2005-08-26 09:45:00,21.99,22.0,21.95,21.97,56200.0,19.4753,19.4842,19.4399,19.4576,56200.0
2005-08-26 09:50:00,21.97,22.05,21.96,22.03,87000.0,19.4576,19.5285,19.4487,19.5107,87000.0
2005-08-26 09:55:00,22.03,22.11,21.98,22.0,165400.0,19.5107,19.5816,19.4665,19.4842,165400.0
2005-08-26 10:00:00,22.0,22.06,21.8,21.86,135400.0,19.4842,19.5373,19.307,19.3602,135400.0
2005-08-26 10:05:00,21.86,21.92,21.85,21.85,64600.0,19.3602,19.4133,19.3513,19.3513,64600.0
2005-08-26 10:10:00,21.85,21.9,21.83,21.89,33400.0,19.3513,19.3956,19.3336,19.3867,33400.0
2005-08-26 10:15:00,21.9,21.95,21.85,21.93,60600.0,19.3956,19.4399,19.3513,19.4222,60600.0
2005-08-26 10:20:00,21.93,22.0,21.93,21.96,51400.0,19.4222,19.4842,19.4222,19.4487,51400.0
2005-08-26 10:25:00,21.96,22.0,21.96,22.0,37600.0,19.4487,19.4842,19.4487,19.4842,37600.0
2005-08-26 10:30:00,22.0,22.0,21.98,22.0,60800.0,19.4842,19.4842,19.4665,19.4842,60800.0
2005-08-26 10:35:00,22.0,22.0,21.98,21.99,30200.0,19.4842,19.4842,19.4665,19.4753,30200.0
2005-08-26 10:40:00,21.98,22.0,21.98,22.0,25400.0,19.4665,19.4842,19.4665,19.4842,25400.0
2005-08-26 10:45:00,22.0,22.0,21.99,22.0,35800.0,19.4842,19.4842,19.4753,19.4842,35800.0
2005-08-26 10:50:00,22.0,22.0,21.97,21.98,48600.0,19.4842,19.4842,19.4576,19.4665,48600.0
2005-08-26 10:55:00,21.97,22.0,21.97,22.0,43600.0,19.4576,19.4842,19.4576,19.4842,43600.0
2005-08-26 11:00:00,22.0,22.0,21.98,21.99,16600.0,19.4842,19.4842,19.4665,19.4753,16600.0
2005-08-26 11:05:00,22.0,22.0,21.99,22.0,35200.0,19.4842,19.4842,19.4753,19.4842,35200.0
2005-08-26 11:10:00,22.0,22.01,21.99,22.0,38400.0,19.4842,19.493,19.4753,19.4842,38400.0
2005-08-26 11:15:00,22.0,22.0,21.99,22.0,31800.0,19.4842,19.4842,19.4753,19.4842,31800.0
2005-08-26 11:20:00,22.0,22.01,22.0,22.0,22400.0,19.4842,19.493,19.4842,19.4842,22400.0
2005-08-26 11:25:00,22.0,22.02,21.98,22.0,52200.0,19.4842,19.5019,19.4665,19.4842,52200.0
2005-08-26 11:30:00,22.0,22.01,21.98,22.0,128000.0,19.4842,19.493,19.4665,19.4842,128000.0
2005-08-26 11:35:00,22.0,22.0,21.99,22.0,38600.0,19.4842,19.4842,19.4753,19.4842,38600.0
2005-08-26 11:40:00,22.0,22.02,21.99,22.0,47200.0,19.4842,19.5019,19.4753,19.4842,47200.0
2005-08-26 11:45:00,22.0,22.0,21.97,21.99,119200.0,19.4842,19.4842,19.4576,19.4753,119200.0
2005-08-26 11:50:00,21.99,22.02,21.98,21.99,39000.0,19.4753,19.5019,19.4665,19.4753,39000.0
2005-08-26 11:55:00,22.0,22.0,22.0,22.0,11200.0,19.4842,19.4842,19.4842,19.4842,11200.0
2005-08-26 12:00:00,22.0,22.02,22.0,22.01,42800.0,19.4842,19.5019,19.4842,19.493,42800.0
2005-08-26 12:05:00,22.01,22.01,21.99,22.0,24800.0,19.493,19.493,19.4753,19.4842,24800.0
2005-08-26 12:10:00,22.0,22.0,22.0,22.0,9000.0,19.4842,19.4842,19.4842,19.4842,9000.0
2005-08-26 12:15:00,22.0,22.06,22.0,22.05,53400.0,19.4842,19.5373,19.4842,19.5285,53400.0
2005-08-26 12:20:00,22.05,22.05,22.0,22.02,31800.0,19.5285,19.5285,19.4842,19.5019,31800.0
2005-08-26 12:25:00,22.02,22.03,22.01,22.03,23400.0,19.5019,19.5107,19.493,19.5107,23400.0
2005-08-26 12:30:00,22.03,22.03,22.0,22.0,27200.0,19.5107,19.5107,19.4842,19.4842,27200.0
2005-08-26 12:35:00,22.0,22.02,22.0,22.02,13200.0,19.4842,19.5019,19.4842,19.5019,13200.0
2005-08-26 12:40:00,22.02,22.04,22.02,22.03,22200.0,19.5019,19.5196,19.5019,19.5107,22200.0
2005-08-26 12:45:00,22.03,22.04,22.03,22.04,34200.0,19.5107,19.5196,19.5107,19.5196,34200.0
2005-08-26 12:50:00,22.04,22.04,22.03,22.04,12600.0,19.5196,19.5196,19.5107,19.5196,12600.0
2005-08-26 12:55:00,22.04,22.05,22.04,22.04,22600.0,19.5196,19.5285,19.5196,19.5196,22600.0
2005-08-26 13:00:00,22.04,22.05,22.03,22.04,34600.0,19.5196,19.5285,19.5107,19.5196,34600.0
2005-08-26 13:05:00,22.05,22.05,22.0,22.0,26800.0,19.5285,19.5285,19.4842,19.4842,26800.0
2005-08-26 13:10:00,22.01,22.05,22.0,22.03,31400.0,19.493,19.5285,19.4842,19.5107,31400.0
2005-08-26 13:15:00,22.04,22.05,22.04,22.05,19600.0,19.5196,19.5285,19.5196,19.5285,19600.0
2005-08-26 13:20:00,22.05,22.05,22.03,22.03,45400.0,19.5285,19.5285,19.5107,19.5107,45400.0
2005-08-26 13:25:00,22.03,22.05,22.03,22.05,129400.0,19.5107,19.5285,19.5107,19.5285,129400.0
2005-08-26 13:30:00,22.04,22.05,22.04,22.05,15200.0,19.5196,19.5285,19.5196,19.5285,15200.0
2005-08-26 13:35:00,22.05,22.05,22.05,22.05,6200.0,19.5285,19.5285,19.5285,19.5285,6200.0
2005-08-26 13:40:00,22.05,22.06,22.05,22.06,14800.0,19.5285,19.5373,19.5285,19.5373,14800.0
2005-08-26 13:45:00,22.06,22.07,22.06,22.06,20600.0,19.5373,19.5462,19.5373,19.5373,20600.0
2005-08-26 13:50:00,22.06,22.07,22.05,22.06,23200.0,19.5373,19.5462,19.5285,19.5373,23200.0
2005-08-26 13:55:00,22.06,22.06,22.05,22.05,12200.0,19.5373,19.5373,19.5285,19.5285,12200.0
2005-08-26 14:00:00,22.05,22.06,22.05,22.06,45200.0,19.5285,19.5373,19.5285,19.5373,45200.0
2005-08-26 14:05:00,22.07,22.07,22.06,22.07,27200.0,19.5462,19.5462,19.5373,19.5462,27200.0
2005-08-26 14:10:00,22.06,22.07,22.06,22.07,18800.0,19.5373,19.5462,19.5373,19.5462,18800.0
2005-08-26 14:15:00,22.07,22.08,22.07,22.07,41400.0,19.5462,19.555,19.5462,19.5462,41400.0
2005-08-26 14:20:00,22.07,22.16,22.07,22.1,64400.0,19.5462,19.6259,19.5462,19.5727,64400.0
2005-08-26 14:25:00,22.09,22.15,22.09,22.11,47800.0,19.5639,19.617,19.5639,19.5816,47800.0
2005-08-26 14:30:00,22.11,22.15,22.09,22.15,84200.0,19.5816,19.617,19.5639,19.617,84200.0
2005-08-26 14:35:00,22.15,22.15,22.13,22.14,70800.0,19.617,19.617,19.5993,19.6082,70800.0
2005-08-26 14:40:00,22.15,22.15,22.14,22.15,20000.0,19.617,19.617,19.6082,19.617,20000.0
2005-08-26 14:45:00,22.14,22.16,22.14,22.15,27800.0,19.6082,19.6259,19.6082,19.617,27800.0
2005-08-26 14:50:00,22.15,22.15,22.13,22.15,49400.0,19.617,19.617,19.5993,19.617,49400.0
2005-08-26 14:55:00,22.15,22.18,22.15,22.17,58800.0,19.617,19.6436,19.617,19.6347,58800.0
2005-08-26 15:00:00,22.18,22.2,22.17,22.2,39800.0,19.6436,19.6613,19.6347,19.6613,39800.0
2005-08-26 15:05:00,22.2,22.25,22.2,22.25,93800.0,19.6613,19.7056,19.6613,19.7056,93800.0
2005-08-26 15:10:00,22.25,22.25,22.18,22.18,66400.0,19.7056,19.7056,19.6436,19.6436,66400.0
2005-08-26 15:15:00,22.18,22.19,22.14,22.17,36800.0,19.6436,19.6524,19.6082,19.6347,36800.0
2005-08-26 15:20:00,22.16,22.18,22.14,22.16,31600.0,19.6259,19.6436,19.6082,19.6259,31600.0
2005-08-26 15:25:00,22.16,22.16,22.13,22.14,31600.0,19.6259,19.6259,19.5993,19.6082,31600.0
2005-08-26 15:30:00,22.13,22.14,22.09,22.09,51200.0,19.5993,19.6082,19.5639,19.5639,51200.0
2005-08-26 15:35:00,22.1,22.11,22.09,22.1,34000.0,19.5727,19.5816,19.5639,19.5727,34000.0
2005-08-26 15:40:00,22.09,22.1,22.05,22.05,56600.0,19.5639,19.5727,19.5285,19.5285,56600.0
2005-08-26 15:45:00,22.05,22.07,22.04,22.04,64600.0,19.5285,19.5462,19.5196,19.5196,64600.0
2005-08-26 15:50:00,22.04,22.06,22.02,22.02,74000.0,19.5196,19.5373,19.5019,19.5019,74000.0
2005-08-26 15:55:00,22.02,22.05,22.02,22.04,83200.0,19.5019,19.5285,19.5019,19.5196,83200.0
2005-08-29 09:30:00,22.07,22.1,22.0,22.09,97200.0,19.5462,19.5727,19.4842,19.5639,97200.0
2005-08-29 09:35:00,22.08,22.21,22.03,22.2,72600.0,19.555,19.6702,19.5107,19.6613,72600.0
2005-08-29 09:40:00,22.21,22.3,22.08,22.29,69200.0,19.6702,19.7499,19.555,19.741,69200.0
2005-08-29 09:45:00,22.29,22.35,22.25,22.25,118600.0,19.741,19.7941,19.7056,19.7056,118600.0
2005-08-29 09:50:00,22.25,22.26,22.24,22.25,42400.0,19.7056,19.7144,19.6967,19.7056,42400.0
2005-08-29 09:55:00,22.25,22.27,22.24,22.25,88000.0,19.7056,19.7233,19.6967,19.7056,88000.0
2005-08-29 10:00:00,22.25,22.26,22.18,22.23,42600.0,19.7056,19.7144,19.6436,19.6879,42600.0
2005-08-29 10:05:00,22.22,22.29,22.22,22.27,36800.0,19.679,19.741,19.679,19.7233,36800.0
2005-08-29 10:10:00,22.26,22.43,22.26,22.42,66600.0,19.7144,19.865,19.7144,19.8561,66600.0
2005-08-29 10:15:00,22.42,22.48,22.34,22.39,122200.0,19.8561,19.9093,19.7853,19.8296,122200.0
2005-08-29 10:20:00,22.4,22.43,22.38,22.41,51000.0,19.8384,19.865,19.8207,19.8473,51000.0
2005-08-29 10:25:00,22.4,22.4,22.38,22.39,15400.0,19.8384,19.8384,19.8207,19.8296,15400.0
2005-08-29 10:30:00,22.39,22.4,22.38,22.38,25200.0,19.8296,19.8384,19.8207,19.8207,25200.0
2005-08-29 10:35:00,22.38,22.4,22.35,22.37,43800.0,19.8207,19.8384,19.7941,19.8119,43800.0
2005-08-29 10:40:00,22.37,22.39,22.33,22.35,95600.0,19.8119,19.8296,19.7764,19.7941,95600.0
2005-08-29 10:45:00,22.33,22.33,22.28,22.3,27800.0,19.7764,19.7764,19.7322,19.7499,27800.0
2005-08-29 10:50:00,22.29,22.33,22.29,22.32,79200.0,19.741,19.7764,19.741,19.7676,79200.0
2005-08-29 10:55:00,22.32,22.33,22.27,22.27,27200.0,19.7676,19.7764,19.7233,19.7233,27200.0
2005-08-29 11:00:00,22.27,22.28,22.26,22.26,27000.0,19.7233,19.7322,19.7144,19.7144,27000.0
2005-08-29 11:05:00,22.27,22.29,22.24,22.25,53400.0,19.7233,19.741,19.6967,19.7056,53400.0
2005-08-29 11:10:00,22.25,22.25,22.21,22.22,44200.0,19.7056,19.7056,19.6702,19.679,44200.0
2005-08-29 11:15:00,22.23,22.24,22.21,22.21,15600.0,19.6879,19.6967,19.6702,19.6702,15600.0
2005-08-29 11:20:00,22.21,22.21,22.19,22.2,27600.0,19.6702,19.6702,19.6524,19.6613,27600.0
2005-08-29 11:25:00,22.2,22.23,22.2,22.23,36400.0,19.6613,19.6879,19.6613,19.6879,36400.0
2005-08-29 11:30:00,22.23,22.23,22.22,22.22,18200.0,19.6879,19.6879,19.679,19.679,18200.0
2005-08-29 11:35:00,22.22,22.26,22.22,22.24,15800.0,19.679,19.7144,19.679,19.6967,15800.0
2005-08-29 11:40:00,22.24,22.24,22.22,22.22,6200.0,19.6967,19.6967,19.679,19.679,6200.0
2005-08-29 11:45:00,22.22,22.27,22.21,22.27,43800.0,19.679,19.7233,19.6702,19.7233,43800.0
2005-08-29 11:50:00,22.27,22.3,22.27,22.28,13800.0,19.7233,19.7499,19.7233,19.7322,13800.0
2005-08-29 11:55:00,22.28,22.3,22.28,22.29,5600.0,19.7322,19.7499,19.7322,19.741,5600.0
2005-08-29 12:00:00,22.29,22.29,22.29,22.29,12400.0,19.741,19.741,19.741,19.741,12400.0
2005-08-29 12:05:00,22.29,22.31,22.29,22.3,26000.0,19.741,19.7587,19.741,19.7499,26000.0
2005-08-29 12:10:00,22.3,22.33,22.3,22.33,17800.0,19.7499,19.7764,19.7499,19.7764,17800.0
2005-08-29 12:15:00,22.33,22.34,22.31,22.32,13200.0,19.7764,19.7853,19.7587,19.7676,13200.0
2005-08-29 12:20:00,22.32,22.35,22.32,22.34,18800.0,19.7676,19.7941,19.7676,19.7853,18800.0
2005-08-29 12:25:00,22.35,22.36,22.35,22.36,16600.0,19.7941,19.803,19.7941,19.803,16600.0
2005-08-29 12:30:00,22.36,22.36,22.33,22.33,15400.0,19.803,19.803,19.7764,19.7764,15400.0
2005-08-29 12:35:00,22.33,22.34,22.32,22.34,9800.0,19.7764,19.7853,19.7676,19.7853,9800.0
2005-08-29 12:40:00,22.34,22.37,22.32,22.36,15200.0,19.7853,19.8119,19.7676,19.803,15200.0
2005-08-29 12:45:00,22.36,22.36,22.35,22.36,19200.0,19.803,19.803,19.7941,19.803,19200.0
2005-08-29 12:50:00,22.36,22.36,22.35,22.36,18400.0,19.803,19.803,19.7941,19.803,18400.0
2005-08-29 12:55:00,22.36,22.39,22.36,22.38,33400.0,19.803,19.8296,19.803,19.8207,33400.0
2005-08-29 13:00:00,22.4,22.45,22.4,22.44,53600.0,19.8384,19.8827,19.8384,19.8739,53600.0
2005-08-29 13:05:00,22.45,22.45,22.44,22.44,21400.0,19.8827,19.8827,19.8739,19.8739,21400.0
2005-08-29 13:10:00,22.45,22.47,22.44,22.45,22000.0,19.8827,19.9004,19.8739,19.8827,22000.0
2005-08-29 13:15:00,22.45,22.49,22.45,22.48,20000.0,19.8827,19.9181,19.8827,19.9093,20000.0
2005-08-29 13:20:00,22.47,22.48,22.46,22.46,12400.0,19.9004,19.9093,19.8916,19.8916,12400.0
2005-08-29 13:25:00,22.46,22.47,22.45,22.46,17600.0,19.8916,19.9004,19.8827,19.8916,17600.0
2005-08-29 13:30:00,22.46,22.46,22.45,22.46,21600.0,19.8916,19.8916,19.8827,19.8916,21600.0
2005-08-29 13:35:00,22.46,22.47,22.46,22.47,10600.0,19.8916,19.9004,19.8916,19.9004,10600.0
2005-08-29 13:40:00,22.47,22.5,22.47,22.49,32800.0,19.9004,19.927,19.9004,19.9181,32800.0
2005-08-29 13:45:00,22.49,22.51,22.48,22.48,94200.0,19.9181,19.9358,19.9093,19.9093,94200.0
2005-08-29 13:50:00,22.49,22.53,22.49,22.5,56200.0,19.9181,19.9536,19.9181,19.927,56200.0
2005-08-29 13:55:00,22.5,22.51,22.5,22.5,14600.0,19.927,19.9358,19.927,19.927,14600.0
2005-08-29 14:00:00,22.5,22.52,22.5,22.5,47600.0,19.927,19.9447,19.927,19.927,47600.0
2005-08-29 14:05:00,22.5,22.52,22.5,22.51,27800.0,19.927,19.9447,19.927,19.9358,27800.0
2005-08-29 14:10:00,22.51,22.53,22.51,22.52,27200.0,19.9358,19.9536,19.9358,19.9447,27200.0
2005-08-29 14:15:00,22.52,22.52,22.5,22.5,15600.0,19.9447,19.9447,19.927,19.927,15600.0
2005-08-29 14:20:00,22.5,22.5,22.46,22.48,19800.0,19.927,19.927,19.8916,19.9093,19800.0
2005-08-29 14:25:00,22.47,22.49,22.47,22.49,12000.0,19.9004,19.9181,19.9004,19.9181,12000.0
2005-08-29 14:30:00,22.49,22.49,22.46,22.46,25600.0,19.9181,19.9181,19.8916,19.8916,25600.0
2005-08-29 14:35:00,22.46,22.48,22.46,22.48,21800.0,19.8916,19.9093,19.8916,19.9093,21800.0
2005-08-29 14:40:00,22.49,22.5,22.49,22.49,19200.0,19.9181,19.927,19.9181,19.9181,19200.0
2005-08-29 14:45:00,22.49,22.49,22.48,22.48,10600.0,19.9181,19.9181,19.9093,19.9093,10600.0
2005-08-29 14:50:00,22.48,22.5,22.46,22.5,15000.0,19.9093,19.927,19.8916,19.927,15000.0
2005-08-29 14:55:00,22.49,22.5,22.48,22.48,9400.0,19.9181,19.927,19.9093,19.9093,9400.0
2005-08-29 15:00:00,22.48,22.5,22.47,22.5,27800.0,19.9093,19.927,19.9004,19.927,27800.0
2005-08-29 15:05:00,22.5,22.56,22.5,22.55,73600.0,19.927,19.9801,19.927,19.9713,73600.0
2005-08-29 15:10:00,22.55,22.55,22.53,22.53,19800.0,19.9713,19.9713,19.9536,19.9536,19800.0
2005-08-29 15:15:00,22.53,22.55,22.53,22.53,38000.0,19.9536,19.9713,19.9536,19.9536,38000.0
2005-08-29 15:20:00,22.53,22.53,22.52,22.53,13600.0,19.9536,19.9536,19.9447,19.9536,13600.0
2005-08-29 15:25:00,22.53,22.54,22.51,22.53,28400.0,19.9536,19.9624,19.9358,19.9536,28400.0
2005-08-29 15:30:00,22.54,22.56,22.52,22.52,51800.0,19.9624,19.9801,19.9447,19.9447,51800.0
2005-08-29 15:35:00,22.52,22.52,22.5,22.5,50400.0,19.9447,19.9447,19.927,19.927,50400.0
2005-08-29 15:40:00,22.5,22.5,22.47,22.48,68600.0,19.927,19.927,19.9004,19.9093,68600.0
2005-08-29 15:45:00,22.47,22.47,22.45,22.46,54200.0,19.9004,19.9004,19.8827,19.8916,54200.0
2005-08-29 15:50:00,22.46,22.48,22.45,22.47,93800.0,19.8916,19.9093,19.8827,19.9004,93800.0
2005-08-29 15:55:00,22.47,22.47,22.42,22.43,120200.0,19.9004,19.9004,19.8561,19.865,120200.0
2005-08-30 09:30:00,22.26,22.36,22.16,22.19,93400.0,19.7144,19.803,19.6259,19.6524,93400.0
2005-08-30 09:35:00,22.19,22.28,22.18,22.26,38000.0,19.6524,19.7322,19.6436,19.7144,38000.0
2005-08-30 09:40:00,22.26,22.34,22.25,22.27,52800.0,19.7144,19.7853,19.7056,19.7233,52800.0
2005-08-30 09:45:00,22.29,22.34,22.25,22.34,39000.0,19.741,19.7853,19.7056,19.7853,39000.0
2005-08-30 09:50:00,22.34,22.4,22.34,22.4,34000.0,19.7853,19.8384,19.7853,19.8384,34000.0
2005-08-30 09:55:00,22.4,22.4,22.34,22.34,23000.0,19.8384,19.8384,19.7853,19.7853,23000.0
2005-08-30 10:00:00,22.34,22.36,22.29,22.33,39400.0,19.7853,19.803,19.741,19.7764,39400.0
2005-08-30 10:05:00,22.33,22.33,22.3,22.31,32000.0,19.7764,19.7764,19.7499,19.7587,32000.0
2005-08-30 10:10:00,22.31,22.36,22.31,22.34,38800.0,19.7587,19.803,19.7587,19.7853,38800.0
2005-08-30 10:15:00,22.34,22.37,22.33,22.35,29200.0,19.7853,19.8119,19.7764,19.7941,29200.0
2005-08-30 10:20:00,22.35,22.37,22.31,22.33,31200.0,19.7941,19.8119,19.7587,19.7764,31200.0
2005-08-30 10:25:00,22.33,22.34,22.29,22.29,33200.0,19.7764,19.7853,19.741,19.741,33200.0
2005-08-30 10:30:00,22.3,22.3,22.27,22.28,34800.0,19.7499,19.7499,19.7233,19.7322,34800.0
2005-08-30 10:35:00,22.27,22.27,22.22,22.22,33800.0,19.7233,19.7233,19.679,19.679,33800.0
2005-08-30 10:40:00,22.22,22.24,22.18,22.21,39600.0,19.679,19.6967,19.6436,19.6702,39600.0
2005-08-30 10:45:00,22.2,22.2,22.18,22.19,44400.0,19.6613,19.6613,19.6436,19.6524,44400.0
2005-08-30 10:50:00,22.19,22.25,22.17,22.23,18400.0,19.6524,19.7056,19.6347,19.6879,18400.0
2005-08-30 10:55:00,22.25,22.27,22.24,22.24,44600.0,19.7056,19.7233,19.6967,19.6967,44600.0
2005-08-30 11:00:00,22.25,22.25,22.23,22.24,22600.0,19.7056,19.7056,19.6879,19.6967,22600.0
2005-08-30 11:05:00,22.23,22.24,22.18,22.18,43400.0,19.6879,19.6967,19.6436,19.6436,43400.0
2005-08-30 11:10:00,22.18,22.18,22.17,22.18,34400.0,19.6436,19.6436,19.6347,19.6436,34400.0
2005-08-30 11:15:00,22.2,22.22,22.17,22.22,23000.0,19.6613,19.679,19.6347,19.679,23000.0
2005-08-30 11:20:00,22.22,22.25,22.19,22.25,18200.0,19.679,19.7056,19.6524,19.7056,18200.0
2005-08-30 11:25:00,22.25,22.29,22.25,22.28,71000.0,19.7056,19.741,19.7056,19.7322,71000.0
2005-08-30 11:30:00,22.28,22.31,22.28,22.3,26200.0,19.7322,19.7587,19.7322,19.7499,26200.0
2005-08-30 11:35:00,22.31,22.34,22.31,22.34,45200.0,19.7587,19.7853,19.7587,19.7853,45200.0
2005-08-30 11:40:00,22.34,22.34,22.3,22.3,46200.0,19.7853,19.7853,19.7499,19.7499,46200.0
2005-08-30 11:45:00,22.3,22.31,22.28,22.29,17200.0,19.7499,19.7587,19.7322,19.741,17200.0
2005-08-30 11:50:00,22.29,22.33,22.29,22.31,45800.0,19.741,19.7764,19.741,19.7587,45800.0
2005-08-30 11:55:00,22.31,22.35,22.31,22.33,26400.0,19.7587,19.7941,19.7587,19.7764,26400.0
2005-08-30 12:00:00,22.33,22.38,22.3,22.38,33600.0,19.7764,19.8207,19.7499,19.8207,33600.0
2005-08-30 12:05:00,22.38,22.38,22.35,22.38,14000.0,19.8207,19.8207,19.7941,19.8207,14000.0
2005-08-30 12:10:00,22.38,22.4,22.35,22.36,12800.0,19.8207,19.8384,19.7941,19.803,12800.0
2005-08-30 12:15:00,22.37,22.38,22.33,22.37,19600.0,19.8119,19.8207,19.7764,19.8119,19600.0
2005-08-30 12:20:00,22.37,22.45,22.36,22.44,27800.0,19.8119,19.8827,19.803,19.8739,27800.0
2005-08-30 12:25:00,22.43,22.45,22.41,22.41,21800.0,19.865,19.8827,19.8473,19.8473,21800.0
2005-08-30 12:30:00,22.41,22.41,22.41,22.41,14400.0,19.8473,19.8473,19.8473,19.8473,14400.0
2005-08-30 12:35:00,22.42,22.43,22.42,22.43,9400.0,19.8561,19.865,19.8561,19.865,9400.0
2005-08-30 12:40:00,22.42,22.42,22.41,22.41,7200.0,19.8561,19.8561,19.8473,19.8473,7200.0
2005-08-30 12:45:00,22.4,22.43,22.39,22.43,21200.0,19.8384,19.865,19.8296,19.865,21200.0
2005-08-30 12:50:00,22.43,22.43,22.4,22.4,16400.0,19.865,19.865,19.8384,19.8384,16400.0
2005-08-30 12:55:00,22.4,22.41,22.4,22.41,28000.0,19.8384,19.8473,19.8384,19.8473,28000.0
2005-08-30 13:00:00,22.4,22.41,22.4,22.41,16400.0,19.8384,19.8473,19.8384,19.8473,16400.0
2005-08-30 13:05:00,22.41,22.41,22.36,22.36,22800.0,19.8473,19.8473,19.803,19.803,22800.0
2005-08-30 13:10:00,22.36,22.36,22.33,22.34,24400.0,19.803,19.803,19.7764,19.7853,24400.0
2005-08-30 13:15:00,22.34,22.34,22.33,22.33,12800.0,19.7853,19.7853,19.7764,19.7764,12800.0
2005-08-30 13:20:00,22.33,22.35,22.33,22.34,12800.0,19.7764,19.7941,19.7764,19.7853,12800.0
2005-08-30 13:25:00,22.34,22.35,22.34,22.35,13200.0,19.7853,19.7941,19.7853,19.7941,13200.0
2005-08-30 13:30:00,22.35,22.38,22.34,22.36,21600.0,19.7941,19.8207,19.7853,19.803,21600.0
2005-08-30 13:35:00,22.36,22.4,22.36,22.4,15200.0,19.803,19.8384,19.803,19.8384,15200.0
2005-08-30 13:40:00,22.4,22.43,22.4,22.41,24600.0,19.8384,19.865,19.8384,19.8473,24600.0
2005-08-30 13:45:00,22.41,22.43,22.4,22.43,38400.0,19.8473,19.865,19.8384,19.865,38400.0
2005-08-30 13:50:00,22.43,22.43,22.39,22.42,35400.0,19.865,19.865,19.8296,19.8561,35400.0
2005-08-30 13:55:00,22.43,22.44,22.41,22.41,8200.0,19.865,19.8739,19.8473,19.8473,8200.0
2005-08-30 14:00:00,22.41,22.42,22.4,22.4,49600.0,19.8473,19.8561,19.8384,19.8384,49600.0
2005-08-30 14:05:00,22.39,22.43,22.39,22.42,36600.0,19.8296,19.865,19.8296,19.8561,36600.0
2005-08-30 14:10:00,22.43,22.44,22.39,22.39,26200.0,19.865,19.8739,19.8296,19.8296,26200.0
2005-08-30 14:15:00,22.38,22.4,22.35,22.39,26000.0,19.8207,19.8384,19.7941,19.8296,26000.0
2005-08-30 14:20:00,22.4,22.43,22.4,22.4,12600.0,19.8384,19.865,19.8384,19.8384,12600.0
2005-08-30 14:25:00,22.42,22.42,22.37,22.39,23600.0,19.8561,19.8561,19.8119,19.8296,23600.0
2005-08-30 14:30:00,22.39,22.41,22.36,22.39,31400.0,19.8296,19.8473,19.803,19.8296,31400.0
2005-08-30 14:35:00,22.4,22.43,22.39,22.43,15600.0,19.8384,19.865,19.8296,19.865,15600.0
2005-08-30 14:40:00,22.43,22.46,22.42,22.46,47000.0,19.865,19.8916,19.8561,19.8916,47000.0
2005-08-30 14:45:00,22.46,22.47,22.41,22.43,13800.0,19.8916,19.9004,19.8473,19.865,13800.0
2005-08-30 14:50:00,22.42,22.43,22.37,22.38,32400.0,19.8561,19.865,19.8119,19.8207,32400.0
2005-08-30 14:55:00,22.38,22.39,22.34,22.35,23800.0,19.8207,19.8296,19.7853,19.7941,23800.0
2005-08-30 15:00:00,22.34,22.35,22.32,22.35,27600.0,19.7853,19.7941,19.7676,19.7941,27600.0
2005-08-30 15:05:00,22.35,22.39,22.34,22.39,30200.0,19.7941,19.8296,19.7853,19.8296,30200.0
2005-08-30 15:10:00,22.39,22.39,22.36,22.36,25600.0,19.8296,19.8296,19.803,19.803,25600.0
2005-08-30 15:15:00,22.37,22.39,22.36,22.39,24600.0,19.8119,19.8296,19.803,19.8296,24600.0
2005-08-30 15:20:00,22.39,22.4,22.39,22.39,13600.0,19.8296,19.8384,19.8296,19.8296,13600.0
2005-08-30 15:25:00,22.39,22.39,22.35,22.35,20000.0,19.8296,19.8296,19.7941,19.7941,20000.0
2005-08-30 15:30:00,22.35,22.47,22.35,22.45,63000.0,19.7941,19.9004,19.7941,19.8827,63000.0
2005-08-30 15:35:00,22.45,22.47,22.43,22.46,66400.0,19.8827,19.9004,19.865,19.8916,66400.0
2005-08-30 15:40:00,22.45,22.45,22.42,22.43,47000.0,19.8827,19.8827,19.8561,19.865,47000.0
2005-08-30 15:45:00,22.44,22.49,22.42,22.42,44000.0,19.8739,19.9181,19.8561,19.8561,44000.0
2005-08-30 15:50:00,22.42,22.42,22.4,22.41,95600.0,19.8561,19.8561,19.8384,19.8473,95600.0
2005-08-30 15:55:00,22.4,22.42,22.39,22.39,68200.0,19.8384,19.8561,19.8296,19.8296,68200.0
2005-08-31 09:30:00,22.5,22.7,22.48,22.68,65600.0,19.927,20.1041,19.9093,20.0864,65600.0
2005-08-31 09:35:00,22.7,22.7,22.58,22.61,56200.0,20.1041,20.1041,19.9978,20.0244,56200.0
2005-08-31 09:40:00,22.61,22.65,22.6,22.61,67800.0,20.0244,20.0598,20.0156,20.0244,67800.0
2005-08-31 09:45:00,22.61,22.64,22.61,22.63,49400.0,20.0244,20.051,20.0244,20.0421,49400.0
2005-08-31 09:50:00,22.64,22.65,22.63,22.64,12400.0,20.051,20.0598,20.0421,20.051,12400.0
2005-08-31 09:55:00,22.63,22.63,22.52,22.6,85800.0,20.0421,20.0421,19.9447,20.0156,85800.0
2005-08-31 10:00:00,22.6,22.67,22.58,22.65,175400.0,20.0156,20.0776,19.9978,20.0598,175400.0
2005-08-31 10:05:00,22.65,22.66,22.55,22.57,57000.0,20.0598,20.0687,19.9713,19.989,57000.0
2005-08-31 10:10:00,22.55,22.56,22.5,22.55,33000.0,19.9713,19.9801,19.927,19.9713,33000.0
2005-08-31 10:15:00,22.54,22.56,22.5,22.5,54200.0,19.9624,19.9801,19.927,19.927,54200.0
2005-08-31 10:20:00,22.5,22.56,22.5,22.51,149400.0,19.927,19.9801,19.927,19.9358,149400.0
2005-08-31 10:25:00,22.51,22.52,22.48,22.48,28000.0,19.9358,19.9447,19.9093,19.9093,28000.0
2005-08-31 10:30:00,22.49,22.55,22.46,22.55,31200.0,19.9181,19.9713,19.8916,19.9713,31200.0
2005-08-31 10:35:00,22.54,22.55,22.51,22.55,74600.0,19.9624,19.9713,19.9358,19.9713,74600.0
2005-08-31 10:40:00,22.55,22.57,22.49,22.49,53600.0,19.9713,19.989,19.9181,19.9181,53600.0
2005-08-31 10:45:00,22.48,22.54,22.47,22.5,29600.0,19.9093,19.9624,19.9004,19.927,29600.0
2005-08-31 10:50:00,22.5,22.53,22.48,22.53,58800.0,19.927,19.9536,19.9093,19.9536,58800.0
2005-08-31 10:55:00,22.53,22.53,22.43,22.44,38000.0,19.9536,19.9536,19.865,19.8739,38000.0
2005-08-31 11:00:00,22.45,22.49,22.42,22.45,38800.0,19.8827,19.9181,19.8561,19.8827,38800.0
2005-08-31 11:05:00,22.45,22.54,22.43,22.48,39200.0,19.8827,19.9624,19.865,19.9093,39200.0
2005-08-31 11:10:00,22.48,22.51,22.48,22.5,28800.0,19.9093,19.9358,19.9093,19.927,28800.0
2005-08-31 11:15:00,22.53,22.56,22.53,22.54,53000.0,19.9536,19.9801,19.9536,19.9624,53000.0
2005-08-31 11:20:00,22.55,22.6,22.55,22.58,113600.0,19.9713,20.0156,19.9713,19.9978,113600.0
2005-08-31 11:25:00,22.56,22.59,22.56,22.58,27800.0,19.9801,20.0067,19.9801,19.9978,27800.0
2005-08-31 11:30:00,22.58,22.59,22.58,22.59,50600.0,19.9978,20.0067,19.9978,20.0067,50600.0
2005-08-31 11:35:00,22.59,22.6,22.59,22.6,15400.0,20.0067,20.0156,20.0067,20.0156,15400.0
2005-08-31 11:40:00,22.6,22.64,22.6,22.64,97600.0,20.0156,20.051,20.0156,20.051,97600.0
2005-08-31 11:45:00,22.64,22.65,22.6,22.6,36800.0,20.051,20.0598,20.0156,20.0156,36800.0
2005-08-31 11:50:00,22.61,22.61,22.6,22.61,18000.0,20.0244,20.0244,20.0156,20.0244,18000.0
2005-08-31 11:55:00,22.61,22.61,22.6,22.61,29400.0,20.0244,20.0244,20.0156,20.0244,29400.0
2005-08-31 12:00:00,22.61,22.64,22.61,22.61,53400.0,20.0244,20.051,20.0244,20.0244,53400.0
2005-08-31 12:05:00,22.61,22.61,22.59,22.59,33000.0,20.0244,20.0244,20.0067,20.0067,33000.0
2005-08-31 12:10:00,22.59,22.59,22.57,22.57,23600.0,20.0067,20.0067,19.989,19.989,23600.0
2005-08-31 12:15:00,22.57,22.58,22.54,22.55,30200.0,19.989,19.9978,19.9624,19.9713,30200.0
2005-08-31 12:20:00,22.55,22.56,22.55,22.55,8000.0,19.9713,19.9801,19.9713,19.9713,8000.0
2005-08-31 12:25:00,22.56,22.56,22.53,22.56,42000.0,19.9801,19.9801,19.9536,19.9801,42000.0
2005-08-31 12:30:00,22.55,22.57,22.55,22.57,5000.0,19.9713,19.989,19.9713,19.989,5000.0
2005-08-31 12:35:00,22.56,22.57,22.55,22.55,8400.0,19.9801,19.989,19.9713,19.9713,8400.0
2005-08-31 12:40:00,22.55,22.56,22.55,22.56,12200.0,19.9713,19.9801,19.9713,19.9801,12200.0
2005-08-31 12:45:00,22.56,22.56,22.55,22.55,5400.0,19.9801,19.9801,19.9713,19.9713,5400.0
2005-08-31 12:50:00,22.56,22.59,22.55,22.59,20600.0,19.9801,20.0067,19.9713,20.0067,20600.0
2005-08-31 12:55:00,22.58,22.59,22.55,22.55,12000.0,19.9978,20.0067,19.9713,19.9713,12000.0
2005-08-31 13:00:00,22.56,22.59,22.54,22.59,39400.0,19.9801,20.0067,19.9624,20.0067,39400.0
2005-08-31 13:05:00,22.58,22.58,22.57,22.58,4200.0,19.9978,19.9978,19.989,19.9978,4200.0
2005-08-31 13:10:00,22.58,22.62,22.58,22.62,21800.0,19.9978,20.0333,19.9978,20.0333,21800.0
2005-08-31 13:15:00,22.63,22.66,22.62,22.64,17400.0,20.0421,20.0687,20.0333,20.051,17400.0
2005-08-31 13:20:00,22.64,22.65,22.63,22.63,4000.0,20.051,20.0598,20.0421,20.0421,4000.0
2005-08-31 13:25:00,22.64,22.65,22.63,22.64,19400.0,20.051,20.0598,20.0421,20.051,19400.0
2005-08-31 13:30:00,22.64,22.68,22.64,22.67,15400.0,20.051,20.0864,20.051,20.0776,15400.0
2005-08-31 13:35:00,22.66,22.67,22.65,22.66,6400.0,20.0687,20.0776,20.0598,20.0687,6400.0
2005-08-31 13:40:00,22.67,22.67,22.66,22.66,4400.0,20.0776,20.0776,20.0687,20.0687,4400.0
2005-08-31 13:45:00,22.66,22.66,22.63,22.63,17400.0,20.0687,20.0687,20.0421,20.0421,17400.0
2005-08-31 13:50:00,22.63,22.68,22.63,22.68,22000.0,20.0421,20.0864,20.0421,20.0864,22000.0
2005-08-31 13:55:00,22.68,22.72,22.66,22.68,32800.0,20.0864,20.1218,20.0687,20.0864,32800.0
2005-08-31 14:00:00,22.68,22.68,22.61,22.61,28400.0,20.0864,20.0864,20.0244,20.0244,28400.0
2005-08-31 14:05:00,22.62,22.62,22.56,22.58,18800.0,20.0333,20.0333,19.9801,19.9978,18800.0
2005-08-31 14:10:00,22.59,22.61,22.59,22.61,16400.0,20.0067,20.0244,20.0067,20.0244,16400.0
2005-08-31 14:15:00,22.61,22.61,22.6,22.61,7800.0,20.0244,20.0244,20.0156,20.0244,7800.0
2005-08-31 14:20:00,22.59,22.6,22.56,22.57,15400.0,20.0067,20.0156,19.9801,19.989,15400.0
2005-08-31 14:25:00,22.58,22.61,22.57,22.59,10000.0,19.9978,20.0244,19.989,20.0067,10000.0
2005-08-31 14:30:00,22.58,22.64,22.58,22.62,34600.0,19.9978,20.051,19.9978,20.0333,34600.0
2005-08-31 14:35:00,22.62,22.67,22.62,22.65,23600.0,20.0333,20.0776,20.0333,20.0598,23600.0
2005-08-31 14:40:00,22.65,22.68,22.65,22.68,20200.0,20.0598,20.0864,20.0598,20.0864,20200.0
2005-08-31 14:45:00,22.68,22.71,22.67,22.69,47000.0,20.0864,20.113,20.0776,20.0953,47000.0
2005-08-31 14:50:00,22.68,22.74,22.68,22.74,28400.0,20.0864,20.1395,20.0864,20.1395,28400.0
2005-08-31 14:55:00,22.74,22.76,22.73,22.75,93000.0,20.1395,20.1573,20.1307,20.1484,93000.0
2005-08-31 15:00:00,22.75,22.77,22.75,22.76,39800.0,20.1484,20.1661,20.1484,20.1573,39800.0
2005-08-31 15:05:00,22.77,22.78,22.76,22.77,53200.0,20.1661,20.175,20.1573,20.1661,53200.0
2005-08-31 15:10:00,22.77,22.82,22.77,22.8,83600.0,20.1661,20.2104,20.1661,20.1927,83600.0
2005-08-31 15:15:00,22.81,22.83,22.8,22.83,40200.0,20.2015,20.2193,20.1927,20.2193,40200.0
2005-08-31 15:20:00,22.82,22.85,22.8,22.85,122800.0,20.2104,20.237,20.1927,20.237,122800.0
2005-08-31 15:25:00,22.85,22.86,22.83,22.86,69000.0,20.237,20.2458,20.2193,20.2458,69000.0
2005-08-31 15:30:00,22.86,22.89,22.86,22.88,76000.0,20.2458,20.2724,20.2458,20.2635,76000.0
2005-08-31 15:35:00,22.88,22.91,22.88,22.91,112000.0,20.2635,20.2901,20.2635,20.2901,112000.0
2005-08-31 15:40:00,22.91,22.95,22.91,22.95,121600.0,20.2901,20.3255,20.2901,20.3255,121600.0
2005-08-31 15:45:00,22.95,22.96,22.92,22.95,123400.0,20.3255,20.3344,20.299,20.3255,123400.0
2005-08-31 15:50:00,22.95,22.98,22.94,22.95,142400.0,20.3255,20.3521,20.3167,20.3255,142400.0
2005-08-31 15:55:00,22.95,22.97,22.93,22.97,220000.0,20.3255,20.3432,20.3078,20.3432,220000.0
2005-09-01 09:30:00,22.85,22.86,22.74,22.74,215800.0,20.237,20.2458,20.1395,20.1395,215800.0
2005-09-01 09:35:00,22.74,22.78,22.74,22.78,81400.0,20.1395,20.175,20.1395,20.175,81400.0
2005-09-01 09:40:00,22.79,22.85,22.77,22.84,177200.0,20.1838,20.237,20.1661,20.2281,177200.0
2005-09-01 09:45:00,22.84,22.88,22.83,22.86,155400.0,20.2281,20.2635,20.2193,20.2458,155400.0
2005-09-01 09:50:00,22.86,22.89,22.84,22.89,136400.0,20.2458,20.2724,20.2281,20.2724,136400.0
2005-09-01 09:55:00,22.9,22.94,22.88,22.94,91400.0,20.2812,20.3167,20.2635,20.3167,91400.0
2005-09-01 10:00:00,22.93,22.95,22.86,22.86,187000.0,20.3078,20.3255,20.2458,20.2458,187000.0
2005-09-01 10:05:00,22.86,22.86,22.8,22.8,49800.0,20.2458,20.2458,20.1927,20.1927,49800.0
2005-09-01 10:10:00,22.8,22.83,22.8,22.83,60000.0,20.1927,20.2193,20.1927,20.2193,60000.0
2005-09-01 10:15:00,22.83,22.83,22.81,22.82,77800.0,20.2193,20.2193,20.2015,20.2104,77800.0
2005-09-01 10:20:00,22.81,22.85,22.81,22.84,52800.0,20.2015,20.237,20.2015,20.2281,52800.0
2005-09-01 10:25:00,22.84,22.85,22.82,22.85,114800.0,20.2281,20.237,20.2104,20.237,114800.0
2005-09-01 10:30:00,22.84,22.86,22.78,22.8,116000.0,20.2281,20.2458,20.175,20.1927,116000.0
2005-09-01 10:35:00,22.79,22.82,22.78,22.82,48200.0,20.1838,20.2104,20.175,20.2104,48200.0
2005-09-01 10:40:00,22.82,22.85,22.81,22.84,72200.0,20.2104,20.237,20.2015,20.2281,72200.0
2005-09-01 10:45:00,22.84,22.85,22.83,22.83,26000.0,20.2281,20.237,20.2193,20.2193,26000.0
2005-09-01 10:50:00,22.83,22.83,22.79,22.8,32200.0,20.2193,20.2193,20.1838,20.1927,32200.0
2005-09-01 10:55:00,22.8,22.83,22.8,22.81,40800.0,20.1927,20.2193,20.1927,20.2015,40800.0
2005-09-01 11:00:00,22.81,22.82,22.81,22.82,28200.0,20.2015,20.2104,20.2015,20.2104,28200.0
2005-09-01 11:05:00,22.82,22.87,22.82,22.86,43600.0,20.2104,20.2547,20.2104,20.2458,43600.0
2005-09-01 11:10:00,22.86,22.93,22.86,22.92,86800.0,20.2458,20.3078,20.2458,20.299,86800.0
2005-09-01 11:15:00,22.92,22.94,22.92,22.92,51800.0,20.299,20.3167,20.299,20.299,51800.0
2005-09-01 11:20:00,22.92,23.0,22.9,23.0,196200.0,20.299,20.3698,20.2812,20.3698,196200.0
2005-09-01 11:25:00,23.0,23.04,23.0,23.03,85000.0,20.3698,20.4052,20.3698,20.3964,85000.0
2005-09-01 11:30:00,23.04,23.08,23.03,23.07,98800.0,20.4052,20.4407,20.3964,20.4318,98800.0
2005-09-01 11:35:00,23.07,23.08,23.04,23.08,75000.0,20.4318,20.4407,20.4052,20.4407,75000.0
2005-09-01 11:40:00,23.08,23.16,23.08,23.13,83600.0,20.4407,20.5115,20.4407,20.4849,83600.0
2005-09-01 11:45:00,23.13,23.15,23.1,23.14,21600.0,20.4849,20.5027,20.4584,20.4938,21600.0
2005-09-01 11:50:00,23.14,23.17,23.14,23.14,18000.0,20.4938,20.5204,20.4938,20.4938,18000.0
2005-09-01 11:55:00,23.14,23.15,23.14,23.14,28800.0,20.4938,20.5027,20.4938,20.4938,28800.0
2005-09-01 12:00:00,23.14,23.14,23.1,23.11,33200.0,20.4938,20.4938,20.4584,20.4672,33200.0
2005-09-01 12:05:00,23.11,23.11,23.1,23.11,20400.0,20.4672,20.4672,20.4584,20.4672,20400.0
2005-09-01 12:10:00,23.11,23.14,23.1,23.13,30200.0,20.4672,20.4938,20.4584,20.4849,30200.0
2005-09-01 12:15:00,23.14,23.14,23.1,23.12,91000.0,20.4938,20.4938,20.4584,20.4761,91000.0
2005-09-01 12:20:00,23.11,23.11,23.08,23.09,17200.0,20.4672,20.4672,20.4407,20.4495,17200.0
2005-09-01 12:25:00,23.09,23.1,23.07,23.1,25400.0,20.4495,20.4584,20.4318,20.4584,25400.0
2005-09-01 12:30:00,23.11,23.11,23.06,23.09,22400.0,20.4672,20.4672,20.423,20.4495,22400.0
2005-09-01 12:35:00,23.09,23.12,23.08,23.1,30200.0,20.4495,20.4761,20.4407,20.4584,30200.0
2005-09-01 12:40:00,23.1,23.11,23.1,23.11,8400.0,20.4584,20.4672,20.4584,20.4672,8400.0
2005-09-01 12:45:00,23.11,23.11,23.08,23.09,16800.0,20.4672,20.4672,20.4407,20.4495,16800.0
2005-09-01 12:50:00,23.08,23.08,23.06,23.07,23200.0,20.4407,20.4407,20.423,20.4318,23200.0
2005-09-01 12:55:00,23.07,23.08,23.07,23.07,32200.0,20.4318,20.4407,20.4318,20.4318,32200.0
2005-09-01 13:00:00,23.07,23.11,23.07,23.1,52000.0,20.4318,20.4672,20.4318,20.4584,52000.0
2005-09-01 13:05:00,23.1,23.11,23.09,23.11,31600.0,20.4584,20.4672,20.4495,20.4672,31600.0
2005-09-01 13:10:00,23.11,23.14,23.11,23.11,14800.0,20.4672,20.4938,20.4672,20.4672,14800.0
2005-09-01 13:15:00,23.11,23.13,23.11,23.13,8000.0,20.4672,20.4849,20.4672,20.4849,8000.0
2005-09-01 13:20:00,23.12,23.14,23.11,23.13,36200.0,20.4761,20.4938,20.4672,20.4849,36200.0
2005-09-01 13:25:00,23.13,23.16,23.11,23.14,22000.0,20.4849,20.5115,20.4672,20.4938,22000.0
2005-09-01 13:30:00,23.14,23.16,23.13,23.13,23000.0,20.4938,20.5115,20.4849,20.4849,23000.0
2005-09-01 13:35:00,23.13,23.14,23.11,23.11,13200.0,20.4849,20.4938,20.4672,20.4672,13200.0
2005-09-01 13:40:00,23.12,23.12,23.1,23.1,29800.0,20.4761,20.4761,20.4584,20.4584,29800.0
2005-09-01 13:45:00,23.11,23.11,23.05,23.09,57800.0,20.4672,20.4672,20.4141,20.4495,57800.0
2005-09-01 13:50:00,23.07,23.1,23.01,23.06,131200.0,20.4318,20.4584,20.3787,20.423,131200.0
2005-09-01 13:55:00,23.06,23.06,22.98,23.02,63800.0,20.423,20.423,20.3521,20.3875,63800.0
2005-09-01 14:00:00,23.02,23.03,22.98,23.0,66400.0,20.3875,20.3964,20.3521,20.3698,66400.0
2005-09-01 14:05:00,23.0,23.01,22.96,22.98,30800.0,20.3698,20.3787,20.3344,20.3521,30800.0
2005-09-01 14:10:00,22.97,23.01,22.91,22.93,67600.0,20.3432,20.3787,20.2901,20.3078,67600.0
2005-09-01 14:15:00,22.95,22.95,22.9,22.91,50600.0,20.3255,20.3255,20.2812,20.2901,50600.0
2005-09-01 14:20:00,22.91,22.99,22.9,22.93,46200.0,20.2901,20.361,20.2812,20.3078,46200.0
2005-09-01 14:25:00,22.93,22.93,22.93,22.93,15200.0,20.3078,20.3078,20.3078,20.3078,15200.0
2005-09-01 14:30:00,22.93,22.97,22.93,22.97,20800.0,20.3078,20.3432,20.3078,20.3432,20800.0
2005-09-01 14:35:00,22.97,22.98,22.93,22.94,36000.0,20.3432,20.3521,20.3078,20.3167,36000.0
2005-09-01 14:40:00,22.93,22.99,22.93,22.93,23200.0,20.3078,20.361,20.3078,20.3078,23200.0
2005-09-01 14:45:00,22.93,22.95,22.93,22.93,28600.0,20.3078,20.3255,20.3078,20.3078,28600.0
2005-09-01 14:50:00,22.93,22.95,22.93,22.95,15200.0,20.3078,20.3255,20.3078,20.3255,15200.0
2005-09-01 14:55:00,22.95,22.97,22.93,22.95,70400.0,20.3255,20.3432,20.3078,20.3255,70400.0
2005-09-01 15:00:00,22.95,22.97,22.93,22.97,44000.0,20.3255,20.3432,20.3078,20.3432,44000.0
2005-09-01 15:05:00,22.97,22.97,22.93,22.93,19000.0,20.3432,20.3432,20.3078,20.3078,19000.0
2005-09-01 15:10:00,22.93,22.97,22.93,22.96,46400.0,20.3078,20.3432,20.3078,20.3344,46400.0
2005-09-01 15:15:00,22.96,23.06,22.93,22.98,105200.0,20.3344,20.423,20.3078,20.3521,105200.0
2005-09-01 15:20:00,22.98,23.0,22.97,23.0,85000.0,20.3521,20.3698,20.3432,20.3698,85000.0
2005-09-01 15:25:00,22.99,23.0,22.98,23.0,22200.0,20.361,20.3698,20.3521,20.3698,22200.0
2005-09-01 15:30:00,23.0,23.0,22.99,23.0,29200.0,20.3698,20.3698,20.361,20.3698,29200.0
2005-09-01 15:35:00,23.0,23.0,23.0,23.0,29800.0,20.3698,20.3698,20.3698,20.3698,29800.0
2005-09-01 15:40:00,23.0,23.02,23.0,23.02,34400.0,20.3698,20.3875,20.3698,20.3875,34400.0
2005-09-01 15:45:00,23.01,23.03,23.0,23.03,53600.0,20.3787,20.3964,20.3698,20.3964,53600.0
2005-09-01 15:50:00,23.02,23.04,23.01,23.04,53800.0,20.3875,20.4052,20.3787,20.4052,53800.0
2005-09-01 15:55:00,23.04,23.06,23.03,23.05,187200.0,20.4052,20.423,20.3964,20.4141,187200.0
2005-09-02 09:30:00,23.17,23.24,23.08,23.18,72000.0,20.5204,20.5824,20.4407,20.5292,72000.0
2005-09-02 09:35:00,23.21,23.21,23.13,23.17,32800.0,20.5558,20.5558,20.4849,20.5204,32800.0
2005-09-02 09:40:00,23.17,23.19,23.13,23.15,59600.0,20.5204,20.5381,20.4849,20.5027,59600.0
2005-09-02 09:45:00,23.14,23.17,23.13,23.13,94800.0,20.4938,20.5204,20.4849,20.4849,94800.0
2005-09-02 09:50:00,23.13,23.16,23.11,23.13,74200.0,20.4849,20.5115,20.4672,20.4849,74200.0
2005-09-02 09:55:00,23.13,23.13,23.1,23.11,136400.0,20.4849,20.4849,20.4584,20.4672,136400.0
2005-09-02 10:00:00,23.1,23.15,23.09,23.13,45200.0,20.4584,20.5027,20.4495,20.4849,45200.0
2005-09-02 10:05:00,23.11,23.12,23.1,23.1,29800.0,20.4672,20.4761,20.4584,20.4584,29800.0
2005-09-02 10:10:00,23.1,23.13,23.1,23.12,30600.0,20.4584,20.4849,20.4584,20.4761,30600.0
2005-09-02 10:15:00,23.13,23.15,23.11,23.15,59200.0,20.4849,20.5027,20.4672,20.5027,59200.0
2005-09-02 10:20:00,23.15,23.17,23.09,23.1,22800.0,20.5027,20.5204,20.4495,20.4584,22800.0
2005-09-02 10:25:00,23.09,23.1,23.0,23.02,12200.0,20.4495,20.4584,20.3698,20.3875,12200.0
2005-09-02 10:30:00,23.0,23.0,22.97,23.0,49200.0,20.3698,20.3698,20.3432,20.3698,49200.0
2005-09-02 10:35:00,23.01,23.04,23.0,23.0,23200.0,20.3787,20.4052,20.3698,20.3698,23200.0
2005-09-02 10:40:00,23.0,23.0,22.98,23.0,97800.0,20.3698,20.3698,20.3521,20.3698,97800.0
2005-09-02 10:45:00,23.0,23.0,22.99,23.0,11000.0,20.3698,20.3698,20.361,20.3698,11000.0
2005-09-02 10:50:00,23.0,23.0,22.98,22.98,6200.0,20.3698,20.3698,20.3521,20.3521,6200.0
2005-09-02 10:55:00,22.98,22.98,22.94,22.98,13200.0,20.3521,20.3521,20.3167,20.3521,13200.0
2005-09-02 11:00:00,22.97,23.0,22.97,22.99,7600.0,20.3432,20.3698,20.3432,20.361,7600.0
2005-09-02 11:05:00,22.99,23.0,22.98,22.98,9600.0,20.361,20.3698,20.3521,20.3521,9600.0
2005-09-02 11:10:00,22.98,22.98,22.95,22.95,12600.0,20.3521,20.3521,20.3255,20.3255,12600.0
2005-09-02 11:15:00,22.94,22.96,22.94,22.94,5800.0,20.3167,20.3344,20.3167,20.3167,5800.0
2005-09-02 11:20:00,22.95,22.95,22.93,22.94,14400.0,20.3255,20.3255,20.3078,20.3167,14400.0
2005-09-02 11:25:00,22.93,22.96,22.93,22.93,16000.0,20.3078,20.3344,20.3078,20.3078,16000.0
2005-09-02 11:30:00,22.93,22.96,22.93,22.94,39400.0,20.3078,20.3344,20.3078,20.3167,39400.0
2005-09-02 11:35:00,22.94,22.95,22.93,22.94,11400.0,20.3167,20.3255,20.3078,20.3167,11400.0
2005-09-02 11:40:00,22.93,22.96,22.93,22.93,4400.0,20.3078,20.3344,20.3078,20.3078,4400.0
2005-09-02 11:45:00,22.93,22.94,22.93,22.93,40600.0,20.3078,20.3167,20.3078,20.3078,40600.0
2005-09-02 11:50:00,22.93,22.96,22.93,22.96,14600.0,20.3078,20.3344,20.3078,20.3344,14600.0
2005-09-02 11:55:00,22.96,22.98,22.93,22.98,11800.0,20.3344,20.3521,20.3078,20.3521,11800.0
2005-09-02 12:00:00,22.96,22.97,22.95,22.97,11600.0,20.3344,20.3432,20.3255,20.3432,11600.0
2005-09-02 12:05:00,22.98,23.0,22.98,22.98,135000.0,20.3521,20.3698,20.3521,20.3521,135000.0
2005-09-02 12:10:00,22.98,22.99,22.96,22.96,14600.0,20.3521,20.361,20.3344,20.3344,14600.0
2005-09-02 12:15:00,22.96,22.98,22.94,22.96,11000.0,20.3344,20.3521,20.3167,20.3344,11000.0
2005-09-02 12:20:00,22.96,22.99,22.96,22.99,9000.0,20.3344,20.361,20.3344,20.361,9000.0
2005-09-02 12:25:00,22.97,22.98,22.96,22.98,6600.0,20.3432,20.3521,20.3344,20.3521,6600.0
2005-09-02 12:30:00,22.97,23.0,22.97,23.0,12600.0,20.3432,20.3698,20.3432,20.3698,12600.0
2005-09-02 12:35:00,23.0,23.0,22.98,22.99,9200.0,20.3698,20.3698,20.3521,20.361,9200.0
2005-09-02 12:40:00,22.99,23.0,22.98,22.98,5800.0,20.361,20.3698,20.3521,20.3521,5800.0
2005-09-02 12:45:00,22.98,23.0,22.97,22.98,5800.0,20.3521,20.3698,20.3432,20.3521,5800.0
2005-09-02 12:50:00,22.98,22.99,22.98,22.99,7400.0,20.3521,20.361,20.3521,20.361,7400.0
2005-09-02 12:55:00,22.99,23.0,22.97,22.99,6200.0,20.361,20.3698,20.3432,20.361,6200.0
2005-09-02 13:00:00,22.98,23.0,22.98,23.0,9200.0,20.3521,20.3698,20.3521,20.3698,9200.0
2005-09-02 13:05:00,23.0,23.0,22.99,23.0,11400.0,20.3698,20.3698,20.361,20.3698,11400.0
2005-09-02 13:10:00,23.0,23.0,22.97,22.97,9600.0,20.3698,20.3698,20.3432,20.3432,9600.0
2005-09-02 13:15:00,22.97,22.99,22.97,22.97,3000.0,20.3432,20.361,20.3432,20.3432,3000.0
2005-09-02 13:20:00,22.97,22.98,22.95,22.98,24200.0,20.3432,20.3521,20.3255,20.3521,24200.0
2005-09-02 13:25:00,22.98,23.0,22.98,23.0,10800.0,20.3521,20.3698,20.3521,20.3698,10800.0
2005-09-02 13:30:00,23.0,23.03,22.99,23.03,53200.0,20.3698,20.3964,20.361,20.3964,53200.0
2005-09-02 13:35:00,23.03,23.05,23.03,23.03,14600.0,20.3964,20.4141,20.3964,20.3964,14600.0
2005-09-02 13:40:00,23.03,23.03,23.02,23.02,31800.0,20.3964,20.3964,20.3875,20.3875,31800.0
2005-09-02 13:45:00,23.02,23.03,23.02,23.03,11000.0,20.3875,20.3964,20.3875,20.3964,11000.0
2005-09-02 13:50:00,23.03,23.05,23.03,23.05,20000.0,20.3964,20.4141,20.3964,20.4141,20000.0
2005-09-02 13:55:00,23.04,23.05,23.03,23.05,15800.0,20.4052,20.4141,20.3964,20.4141,15800.0
2005-09-02 14:00:00,23.05,23.05,23.05,23.05,20200.0,20.4141,20.4141,20.4141,20.4141,20200.0
2005-09-02 14:05:00,23.05,23.06,23.04,23.05,86600.0,20.4141,20.423,20.4052,20.4141,86600.0
2005-09-02 14:10:00,23.04,23.04,23.03,23.04,4200.0,20.4052,20.4052,20.3964,20.4052,4200.0
2005-09-02 14:15:00,23.03,23.05,23.03,23.05,10800.0,20.3964,20.4141,20.3964,20.4141,10800.0
2005-09-02 14:20:00,23.05,23.05,23.01,23.01,6200.0,20.4141,20.4141,20.3787,20.3787,6200.0
2005-09-02 14:25:00,23.02,23.02,23.0,23.0,4800.0,20.3875,20.3875,20.3698,20.3698,4800.0
2005-09-02 14:30:00,23.0,23.02,22.99,23.0,11800.0,20.3698,20.3875,20.361,20.3698,11800.0
2005-09-02 14:35:00,22.99,22.99,22.96,22.97,16000.0,20.361,20.361,20.3344,20.3432,16000.0
2005-09-02 14:40:00,22.97,22.99,22.97,22.98,18000.0,20.3432,20.361,20.3432,20.3521,18000.0
2005-09-02 14:45:00,22.97,22.98,22.96,22.97,7200.0,20.3432,20.3521,20.3344,20.3432,7200.0
2005-09-02 14:50:00,22.97,23.0,22.97,22.97,10400.0,20.3432,20.3698,20.3432,20.3432,10400.0
2005-09-02 14:55:00,22.97,22.98,22.95,22.95,6800.0,20.3432,20.3521,20.3255,20.3255,6800.0
2005-09-02 15:00:00,22.95,22.99,22.93,22.98,21400.0,20.3255,20.361,20.3078,20.3521,21400.0
2005-09-02 15:05:00,22.98,23.0,22.96,22.98,12600.0,20.3521,20.3698,20.3344,20.3521,12600.0
2005-09-02 15:10:00,22.98,23.03,22.98,23.03,29400.0,20.3521,20.3964,20.3521,20.3964,29400.0
2005-09-02 15:15:00,23.02,23.03,23.0,23.0,14000.0,20.3875,20.3964,20.3698,20.3698,14000.0
2005-09-02 15:20:00,23.0,23.02,23.0,23.02,21400.0,20.3698,20.3875,20.3698,20.3875,21400.0
2005-09-02 15:25:00,23.02,23.02,23.0,23.0,28400.0,20.3875,20.3875,20.3698,20.3698,28400.0
2005-09-02 15:30:00,22.99,23.05,22.99,23.0,125600.0,20.361,20.4141,20.361,20.3698,125600.0
2005-09-02 15:35:00,23.0,23.0,22.99,22.99,104000.0,20.3698,20.3698,20.361,20.361,104000.0
2005-09-02 15:40:00,22.99,22.99,22.96,22.97,21200.0,20.361,20.361,20.3344,20.3432,21200.0
2005-09-02 15:45:00,22.97,22.97,22.94,22.95,26400.0,20.3432,20.3432,20.3167,20.3255,26400.0
2005-09-02 15:50:00,22.95,22.96,22.95,22.96,28600.0,20.3255,20.3344,20.3255,20.3344,28600.0
2005-09-02 15:55:00,22.96,22.98,22.95,22.98,57400.0,20.3344,20.3521,20.3255,20.3521,57400.0
2005-09-06 09:30:00,22.98,23.07,22.98,23.06,75200.0,20.3521,20.4318,20.3521,20.423,75200.0
2005-09-06 09:35:00,23.06,23.07,22.88,22.92,112000.0,20.423,20.4318,20.2635,20.299,112000.0
2005-09-06 09:40:00,22.93,22.97,22.77,22.91,90200.0,20.3078,20.3432,20.1661,20.2901,90200.0
2005-09-06 09:45:00,22.91,22.98,22.82,22.84,62200.0,20.2901,20.3521,20.2104,20.2281,62200.0
2005-09-06 09:50:00,22.85,22.85,22.77,22.77,83600.0,20.237,20.237,20.1661,20.1661,83600.0
2005-09-06 09:55:00,22.78,22.78,22.71,22.75,52200.0,20.175,20.175,20.113,20.1484,52200.0
2005-09-06 10:00:00,22.75,22.83,22.67,22.8,71600.0,20.1484,20.2193,20.0776,20.1927,71600.0
2005-09-06 10:05:00,22.79,22.88,22.79,22.85,68400.0,20.1838,20.2635,20.1838,20.237,68400.0
2005-09-06 10:10:00,22.84,22.92,22.81,22.86,46400.0,20.2281,20.299,20.2015,20.2458,46400.0
2005-09-06 10:15:00,22.87,22.87,22.82,22.85,41800.0,20.2547,20.2547,20.2104,20.237,41800.0
2005-09-06 10:20:00,22.83,22.88,22.82,22.88,58600.0,20.2193,20.2635,20.2104,20.2635,58600.0
2005-09-06 10:25:00,22.87,23.02,22.87,23.02,77000.0,20.2547,20.3875,20.2547,20.3875,77000.0
2005-09-06 10:30:00,23.0,23.04,22.95,22.95,146800.0,20.3698,20.4052,20.3255,20.3255,146800.0
2005-09-06 10:35:00,22.93,22.93,22.9,22.92,16200.0,20.3078,20.3078,20.2812,20.299,16200.0
2005-09-06 10:40:00,22.92,22.94,22.88,22.92,40800.0,20.299,20.3167,20.2635,20.299,40800.0
2005-09-06 10:45:00,22.92,22.94,22.86,22.86,41400.0,20.299,20.3167,20.2458,20.2458,41400.0
2005-09-06 10:50:00,22.86,22.87,22.83,22.86,33200.0,20.2458,20.2547,20.2193,20.2458,33200.0
2005-09-06 10:55:00,22.84,22.84,22.79,22.82,14200.0,20.2281,20.2281,20.1838,20.2104,14200.0
2005-09-06 11:00:00,22.82,22.89,22.82,22.85,44000.0,20.2104,20.2724,20.2104,20.237,44000.0
2005-09-06 11:05:00,22.85,22.89,22.84,22.85,46400.0,20.237,20.2724,20.2281,20.237,46400.0
2005-09-06 11:10:00,22.86,22.89,22.85,22.89,35400.0,20.2458,20.2724,20.237,20.2724,35400.0
2005-09-06 11:15:00,22.88,22.89,22.85,22.85,23600.0,20.2635,20.2724,20.237,20.237,23600.0
2005-09-06 11:20:00,22.85,22.85,22.82,22.84,26600.0,20.237,20.237,20.2104,20.2281,26600.0
2005-09-06 11:25:00,22.84,22.85,22.81,22.83,26600.0,20.2281,20.237,20.2015,20.2193,26600.0
2005-09-06 11:30:00,22.82,22.84,22.79,22.79,21600.0,20.2104,20.2281,20.1838,20.1838,21600.0
2005-09-06 11:35:00,22.79,22.82,22.75,22.75,41200.0,20.1838,20.2104,20.1484,20.1484,41200.0
2005-09-06 11:40:00,22.75,22.76,22.72,22.75,54200.0,20.1484,20.1573,20.1218,20.1484,54200.0
2005-09-06 11:45:00,22.75,22.75,22.68,22.7,65000.0,20.1484,20.1484,20.0864,20.1041,65000.0
2005-09-06 11:50:00,22.68,22.75,22.68,22.75,34000.0,20.0864,20.1484,20.0864,20.1484,34000.0
2005-09-06 11:55:00,22.74,22.75,22.72,22.72,39000.0,20.1395,20.1484,20.1218,20.1218,39000.0
2005-09-06 12:00:00,22.72,22.75,22.72,22.75,27600.0,20.1218,20.1484,20.1218,20.1484,27600.0
2005-09-06 12:05:00,22.74,22.75,22.72,22.72,124000.0,20.1395,20.1484,20.1218,20.1218,124000.0
2005-09-06 12:10:00,22.72,22.73,22.71,22.72,29400.0,20.1218,20.1307,20.113,20.1218,29400.0
2005-09-06 12:15:00,22.71,22.75,22.71,22.75,44800.0,20.113,20.1484,20.113,20.1484,44800.0
2005-09-06 12:20:00,22.75,22.76,22.75,22.76,61400.0,20.1484,20.1573,20.1484,20.1573,61400.0
2005-09-06 12:25:00,22.75,22.75,22.72,22.75,43600.0,20.1484,20.1484,20.1218,20.1484,43600.0
2005-09-06 12:30:00,22.75,22.76,22.75,22.75,10200.0,20.1484,20.1573,20.1484,20.1484,10200.0
2005-09-06 12:35:00,22.75,22.75,22.74,22.74,21600.0,20.1484,20.1484,20.1395,20.1395,21600.0
2005-09-06 12:40:00,22.74,22.75,22.74,22.75,8000.0,20.1395,20.1484,20.1395,20.1484,8000.0
2005-09-06 12:45:00,22.75,22.75,22.74,22.75,52800.0,20.1484,20.1484,20.1395,20.1484,52800.0
2005-09-06 12:50:00,22.75,22.77,22.74,22.75,46000.0,20.1484,20.1661,20.1395,20.1484,46000.0
2005-09-06 12:55:00,22.75,22.77,22.75,22.77,64600.0,20.1484,20.1661,20.1484,20.1661,64600.0
2005-09-06 13:00:00,22.77,22.79,22.75,22.77,51600.0,20.1661,20.1838,20.1484,20.1661,51600.0
2005-09-06 13:05:00,22.77,22.77,22.74,22.74,21800.0,20.1661,20.1661,20.1395,20.1395,21800.0
2005-09-06 13:10:00,22.74,22.75,22.73,22.75,36200.0,20.1395,20.1484,20.1307,20.1484,36200.0
2005-09-06 13:15:00,22.74,22.75,22.72,22.75,28200.0,20.1395,20.1484,20.1218,20.1484,28200.0
2005-09-06 13:20:00,22.75,22.75,22.72,22.72,33000.0,20.1484,20.1484,20.1218,20.1218,33000.0
2005-09-06 13:25:00,22.71,22.75,22.71,22.75,10600.0,20.113,20.1484,20.113,20.1484,10600.0
2005-09-06 13:30:00,22.74,22.75,22.72,22.73,11000.0,20.1395,20.1484,20.1218,20.1307,11000.0
2005-09-06 13:35:00,22.73,22.77,22.73,22.75,48400.0,20.1307,20.1661,20.1307,20.1484,48400.0
2005-09-06 13:40:00,22.75,22.75,22.73,22.74,9800.0,20.1484,20.1484,20.1307,20.1395,9800.0
2005-09-06 13:45:00,22.73,22.75,22.71,22.74,17800.0,20.1307,20.1484,20.113,20.1395,17800.0
2005-09-06 13:50:00,22.74,22.75,22.73,22.74,37000.0,20.1395,20.1484,20.1307,20.1395,37000.0
2005-09-06 13:55:00,22.75,22.77,22.75,22.75,55000.0,20.1484,20.1661,20.1484,20.1484,55000.0
2005-09-06 14:00:00,22.75,22.77,22.75,22.75,73800.0,20.1484,20.1661,20.1484,20.1484,73800.0
2005-09-06 14:05:00,22.75,22.78,22.75,22.75,36000.0,20.1484,20.175,20.1484,20.1484,36000.0
2005-09-06 14:10:00,22.75,22.75,22.74,22.75,37000.0,20.1484,20.1484,20.1395,20.1484,37000.0
2005-09-06 14:15:00,22.75,22.75,22.73,22.75,26400.0,20.1484,20.1484,20.1307,20.1484,26400.0
2005-09-06 14:20:00,22.75,22.75,22.73,22.74,38800.0,20.1484,20.1484,20.1307,20.1395,38800.0
2005-09-06 14:25:00,22.74,22.77,22.73,22.75,83600.0,20.1395,20.1661,20.1307,20.1484,83600.0
2005-09-06 14:30:00,22.76,22.77,22.76,22.77,24400.0,20.1573,20.1661,20.1573,20.1661,24400.0
2005-09-06 14:35:00,22.76,22.76,22.75,22.75,46400.0,20.1573,20.1573,20.1484,20.1484,46400.0
2005-09-06 14:40:00,22.75,22.75,22.74,22.75,27400.0,20.1484,20.1484,20.1395,20.1484,27400.0
2005-09-06 14:45:00,22.75,22.77,22.73,22.75,70200.0,20.1484,20.1661,20.1307,20.1484,70200.0
2005-09-06 14:50:00,22.75,22.75,22.71,22.74,35800.0,20.1484,20.1484,20.113,20.1395,35800.0
2005-09-06 14:55:00,22.73,22.73,22.69,22.71,57600.0,20.1307,20.1307,20.0953,20.113,57600.0
2005-09-06 15:00:00,22.7,22.75,22.7,22.7,29400.0,20.1041,20.1484,20.1041,20.1041,29400.0
2005-09-06 15:05:00,22.7,22.74,22.7,22.71,23800.0,20.1041,20.1395,20.1041,20.113,23800.0
2005-09-06 15:10:00,22.72,22.73,22.72,22.73,39000.0,20.1218,20.1307,20.1218,20.1307,39000.0
2005-09-06 15:15:00,22.73,22.8,22.73,22.76,29200.0,20.1307,20.1927,20.1307,20.1573,29200.0
2005-09-06 15:20:00,22.77,22.78,22.76,22.77,56800.0,20.1661,20.175,20.1573,20.1661,56800.0
2005-09-06 15:25:00,22.77,22.79,22.75,22.79,77000.0,20.1661,20.1838,20.1484,20.1838,77000.0
2005-09-06 15:30:00,22.79,22.8,22.78,22.8,26400.0,20.1838,20.1927,20.175,20.1927,26400.0
2005-09-06 15:35:00,22.79,22.8,22.77,22.78,72200.0,20.1838,20.1927,20.1661,20.175,72200.0
2005-09-06 15:40:00,22.78,22.78,22.75,22.77,48400.0,20.175,20.175,20.1484,20.1661,48400.0
2005-09-06 15:45:00,22.77,22.8,22.77,22.8,135200.0,20.1661,20.1927,20.1661,20.1927,135200.0
2005-09-06 15:50:00,22.8,22.8,22.79,22.8,77600.0,20.1927,20.1927,20.1838,20.1927,77600.0
2005-09-06 15:55:00,22.8,22.82,22.75,22.78,319600.0,20.1927,20.2104,20.1484,20.175,319600.0
2005-09-07 09:30:00,22.68,22.9,22.68,22.8,108000.0,20.0864,20.2812,20.0864,20.1927,108000.0
2005-09-07 09:35:00,22.8,22.8,22.65,22.65,70600.0,20.1927,20.1927,20.0598,20.0598,70600.0
2005-09-07 09:40:00,22.66,22.66,22.62,22.63,55800.0,20.0687,20.0687,20.0333,20.0421,55800.0
2005-09-07 09:45:00,22.63,22.79,22.61,22.68,85800.0,20.0421,20.1838,20.0244,20.0864,85800.0
2005-09-07 09:50:00,22.7,22.7,22.61,22.62,28000.0,20.1041,20.1041,20.0244,20.0333,28000.0
2005-09-07 09:55:00,22.61,22.68,22.61,22.68,21600.0,20.0244,20.0864,20.0244,20.0864,21600.0
2005-09-07 10:00:00,22.68,22.7,22.58,22.61,37200.0,20.0864,20.1041,19.9978,20.0244,37200.0
2005-09-07 10:05:00,22.61,22.7,22.61,22.67,73000.0,20.0244,20.1041,20.0244,20.0776,73000.0
2005-09-07 10:10:00,22.68,22.71,22.67,22.7,16200.0,20.0864,20.113,20.0776,20.1041,16200.0
2005-09-07 10:15:00,22.69,22.7,22.65,22.67,19400.0,20.0953,20.1041,20.0598,20.0776,19400.0
2005-09-07 10:20:00,22.68,22.68,22.65,22.68,33200.0,20.0864,20.0864,20.0598,20.0864,33200.0
2005-09-07 10:25:00,22.67,22.7,22.64,22.65,27200.0,20.0776,20.1041,20.051,20.0598,27200.0
2005-09-07 10:30:00,22.67,22.68,22.66,22.68,30200.0,20.0776,20.0864,20.0687,20.0864,30200.0
2005-09-07 10:35:00,22.68,22.68,22.67,22.67,30400.0,20.0864,20.0864,20.0776,20.0776,30400.0
2005-09-07 10:40:00,22.68,22.71,22.67,22.7,35200.0,20.0864,20.113,20.0776,20.1041,35200.0
2005-09-07 10:45:00,22.7,22.71,22.68,22.68,16600.0,20.1041,20.113,20.0864,20.0864,16600.0
2005-09-07 10:50:00,22.68,22.72,22.67,22.72,6800.0,20.0864,20.1218,20.0776,20.1218,6800.0
2005-09-07 10:55:00,22.73,22.75,22.68,22.75,61600.0,20.1307,20.1484,20.0864,20.1484,61600.0
2005-09-07 11:00:00,22.75,22.75,22.75,22.75,35000.0,20.1484,20.1484,20.1484,20.1484,35000.0
2005-09-07 11:05:00,22.75,22.75,22.73,22.74,34800.0,20.1484,20.1484,20.1307,20.1395,34800.0
2005-09-07 11:10:00,22.74,22.74,22.72,22.73,9800.0,20.1395,20.1395,20.1218,20.1307,9800.0
2005-09-07 11:15:00,22.73,22.75,22.72,22.72,28000.0,20.1307,20.1484,20.1218,20.1218,28000.0
2005-09-07 11:20:00,22.71,22.75,22.71,22.75,41000.0,20.113,20.1484,20.113,20.1484,41000.0
2005-09-07 11:25:00,22.75,22.75,22.73,22.73,9000.0,20.1484,20.1484,20.1307,20.1307,9000.0
2005-09-07 11:30:00,22.73,22.73,22.71,22.71,8800.0,20.1307,20.1307,20.113,20.113,8800.0
2005-09-07 11:35:00,22.71,22.75,22.71,22.75,16600.0,20.113,20.1484,20.113,20.1484,16600.0
2005-09-07 11:40:00,22.75,22.77,22.75,22.75,51000.0,20.1484,20.1661,20.1484,20.1484,51000.0
2005-09-07 11:45:00,22.75,22.76,22.72,22.73,8600.0,20.1484,20.1573,20.1218,20.1307,8600.0
2005-09-07 11:50:00,22.73,22.73,22.71,22.72,14400.0,20.1307,20.1307,20.113,20.1218,14400.0
2005-09-07 11:55:00,22.73,22.76,22.73,22.74,25800.0,20.1307,20.1573,20.1307,20.1395,25800.0
2005-09-07 12:00:00,22.75,22.77,22.74,22.76,8400.0,20.1484,20.1661,20.1395,20.1573,8400.0
2005-09-07 12:05:00,22.77,22.77,22.74,22.75,11600.0,20.1661,20.1661,20.1395,20.1484,11600.0
2005-09-07 12:10:00,22.76,22.78,22.76,22.78,13200.0,20.1573,20.175,20.1573,20.175,13200.0
2005-09-07 12:15:00,22.78,22.79,22.77,22.79,32400.0,20.175,20.1838,20.1661,20.1838,32400.0
2005-09-07 12:20:00,22.79,22.83,22.79,22.83,20200.0,20.1838,20.2193,20.1838,20.2193,20200.0
2005-09-07 12:25:00,22.83,22.84,22.8,22.8,20000.0,20.2193,20.2281,20.1927,20.1927,20000.0
2005-09-07 12:30:00,22.8,22.83,22.79,22.83,11800.0,20.1927,20.2193,20.1838,20.2193,11800.0
2005-09-07 12:35:00,22.84,22.84,22.81,22.82,8000.0,20.2281,20.2281,20.2015,20.2104,8000.0
2005-09-07 12:40:00,22.82,22.83,22.81,22.83,29200.0,20.2104,20.2193,20.2015,20.2193,29200.0
2005-09-07 12:45:00,22.83,22.84,22.81,22.82,12000.0,20.2193,20.2281,20.2015,20.2104,12000.0
2005-09-07 12:50:00,22.82,22.82,22.79,22.79,6400.0,20.2104,20.2104,20.1838,20.1838,6400.0
2005-09-07 12:55:00,22.8,22.8,22.79,22.79,10000.0,20.1927,20.1927,20.1838,20.1838,10000.0
2005-09-07 13:00:00,22.79,22.79,22.74,22.77,27000.0,20.1838,20.1838,20.1395,20.1661,27000.0
2005-09-07 13:05:00,22.78,22.79,22.75,22.75,12600.0,20.175,20.1838,20.1484,20.1484,12600.0
2005-09-07 13:10:00,22.75,22.75,22.7,22.75,30800.0,20.1484,20.1484,20.1041,20.1484,30800.0
2005-09-07 13:15:00,22.75,22.77,22.74,22.75,19200.0,20.1484,20.1661,20.1395,20.1484,19200.0
2005-09-07 13:20:00,22.76,22.79,22.75,22.75,10200.0,20.1573,20.1838,20.1484,20.1484,10200.0
2005-09-07 13:25:00,22.75,22.77,22.74,22.74,9200.0,20.1484,20.1661,20.1395,20.1395,9200.0
2005-09-07 13:30:00,22.74,22.74,22.72,22.74,9800.0,20.1395,20.1395,20.1218,20.1395,9800.0
2005-09-07 13:35:00,22.75,22.76,22.74,22.76,4800.0,20.1484,20.1573,20.1395,20.1573,4800.0
2005-09-07 13:40:00,22.77,22.83,22.77,22.83,40600.0,20.1661,20.2193,20.1661,20.2193,40600.0
2005-09-07 13:45:00,22.82,22.83,22.81,22.81,11600.0,20.2104,20.2193,20.2015,20.2015,11600.0
2005-09-07 13:50:00,22.8,22.82,22.79,22.81,29200.0,20.1927,20.2104,20.1838,20.2015,29200.0
2005-09-07 13:55:00,22.82,22.83,22.82,22.83,11200.0,20.2104,20.2193,20.2104,20.2193,11200.0
2005-09-07 14:00:00,22.83,22.87,22.83,22.86,42400.0,20.2193,20.2547,20.2193,20.2458,42400.0
2005-09-07 14:05:00,22.86,22.88,22.84,22.85,30600.0,20.2458,20.2635,20.2281,20.237,30600.0
2005-09-07 14:10:00,22.85,22.85,22.8,22.83,17000.0,20.237,20.237,20.1927,20.2193,17000.0
2005-09-07 14:15:00,22.84,22.85,22.81,22.83,33400.0,20.2281,20.237,20.2015,20.2193,33400.0
2005-09-07 14:20:00,22.83,22.85,22.82,22.84,11000.0,20.2193,20.237,20.2104,20.2281,11000.0
2005-09-07 14:25:00,22.84,22.84,22.75,22.77,22600.0,20.2281,20.2281,20.1484,20.1661,22600.0
2005-09-07 14:30:00,22.77,22.81,22.77,22.79,16200.0,20.1661,20.2015,20.1661,20.1838,16200.0
2005-09-07 14:35:00,22.78,22.82,22.75,22.82,19000.0,20.175,20.2104,20.1484,20.2104,19000.0
2005-09-07 14:40:00,22.83,22.85,22.81,22.85,25400.0,20.2193,20.237,20.2015,20.237,25400.0
2005-09-07 14:45:00,22.85,22.88,22.85,22.85,46200.0,20.237,20.2635,20.237,20.237,46200.0
2005-09-07 14:50:00,22.85,22.88,22.84,22.88,12600.0,20.237,20.2635,20.2281,20.2635,12600.0
2005-09-07 14:55:00,22.86,22.86,22.85,22.86,11000.0,20.2458,20.2458,20.237,20.2458,11000.0
2005-09-07 15:00:00,22.86,22.86,22.81,22.82,27000.0,20.2458,20.2458,20.2015,20.2104,27000.0
2005-09-07 15:05:00,22.82,22.86,22.81,22.85,26000.0,20.2104,20.2458,20.2015,20.237,26000.0
2005-09-07 15:10:00,22.84,22.87,22.84,22.85,36000.0,20.2281,20.2547,20.2281,20.237,36000.0
2005-09-07 15:15:00,22.85,22.85,22.81,22.82,34600.0,20.237,20.237,20.2015,20.2104,34600.0
2005-09-07 15:20:00,22.83,22.84,22.81,22.81,57600.0,20.2193,20.2281,20.2015,20.2015,57600.0
2005-09-07 15:25:00,22.81,22.83,22.8,22.82,32400.0,20.2015,20.2193,20.1927,20.2104,32400.0
2005-09-07 15:30:00,22.82,22.86,22.81,22.83,36000.0,20.2104,20.2458,20.2015,20.2193,36000.0
2005-09-07 15:35:00,22.84,22.86,22.82,22.84,35000.0,20.2281,20.2458,20.2104,20.2281,35000.0
2005-09-07 15:40:00,22.84,22.86,22.84,22.85,15000.0,20.2281,20.2458,20.2281,20.237,15000.0
2005-09-07 15:45:00,22.86,22.86,22.85,22.85,32800.0,20.2458,20.2458,20.237,20.237,32800.0
2005-09-07 15:50:00,22.85,22.86,22.83,22.85,47200.0,20.237,20.2458,20.2193,20.237,47200.0
2005-09-07 15:55:00,22.85,22.89,22.85,22.88,86200.0,20.237,20.2724,20.237,20.2635,86200.0
2005-09-08 09:30:00,22.79,22.81,22.69,22.7,63800.0,20.1838,20.2015,20.0953,20.1041,63800.0
2005-09-08 09:35:00,22.73,22.84,22.7,22.8,15000.0,20.1307,20.2281,20.1041,20.1927,15000.0
2005-09-08 09:40:00,22.8,22.82,22.79,22.81,12800.0,20.1927,20.2104,20.1838,20.2015,12800.0
2005-09-08 09:45:00,22.81,22.93,22.81,22.92,31600.0,20.2015,20.3078,20.2015,20.299,31600.0
2005-09-08 09:50:00,22.92,22.93,22.78,22.8,60800.0,20.299,20.3078,20.175,20.1927,60800.0
2005-09-08 09:55:00,22.81,22.89,22.79,22.87,23400.0,20.2015,20.2724,20.1838,20.2547,23400.0
2005-09-08 10:00:00,22.87,22.98,22.87,22.96,44200.0,20.2547,20.3521,20.2547,20.3344,44200.0
2005-09-08 10:05:00,22.95,22.95,22.85,22.86,55400.0,20.3255,20.3255,20.237,20.2458,55400.0
2005-09-08 10:10:00,22.86,22.91,22.84,22.89,23800.0,20.2458,20.2901,20.2281,20.2724,23800.0
2005-09-08 10:15:00,22.91,22.93,22.88,22.9,37200.0,20.2901,20.3078,20.2635,20.2812,37200.0
2005-09-08 10:20:00,22.88,22.9,22.85,22.9,16000.0,20.2635,20.2812,20.237,20.2812,16000.0
2005-09-08 10:25:00,22.9,22.91,22.89,22.9,27400.0,20.2812,20.2901,20.2724,20.2812,27400.0
2005-09-08 10:30:00,22.91,22.96,22.88,22.9,35600.0,20.2901,20.3344,20.2635,20.2812,35600.0
2005-09-08 10:35:00,22.9,23.0,22.9,23.0,38600.0,20.2812,20.3698,20.2812,20.3698,38600.0
2005-09-08 10:40:00,23.0,23.0,22.95,22.96,50800.0,20.3698,20.3698,20.3255,20.3344,50800.0
2005-09-08 10:45:00,22.96,22.99,22.94,22.98,44600.0,20.3344,20.361,20.3167,20.3521,44600.0
2005-09-08 10:50:00,22.97,22.99,22.93,22.93,16000.0,20.3432,20.361,20.3078,20.3078,16000.0
2005-09-08 10:55:00,22.93,22.94,22.91,22.92,38000.0,20.3078,20.3167,20.2901,20.299,38000.0
2005-09-08 11:00:00,22.92,22.95,22.91,22.95,15000.0,20.299,20.3255,20.2901,20.3255,15000.0
2005-09-08 11:05:00,22.95,23.0,22.95,23.0,53000.0,20.3255,20.3698,20.3255,20.3698,53000.0
2005-09-08 11:10:00,23.0,23.0,22.93,22.93,33400.0,20.3698,20.3698,20.3078,20.3078,33400.0
2005-09-08 11:15:00,22.93,22.96,22.9,22.96,39000.0,20.3078,20.3344,20.2812,20.3344,39000.0
2005-09-08 11:20:00,22.96,22.98,22.95,22.97,12400.0,20.3344,20.3521,20.3255,20.3432,12400.0
2005-09-08 11:25:00,22.97,22.99,22.97,22.98,22000.0,20.3432,20.361,20.3432,20.3521,22000.0
2005-09-08 11:30:00,22.99,23.0,22.97,22.99,19800.0,20.361,20.3698,20.3432,20.361,19800.0
2005-09-08 11:35:00,22.99,23.0,22.97,23.0,33400.0,20.361,20.3698,20.3432,20.3698,33400.0
2005-09-08 11:40:00,23.0,23.06,23.0,23.06,48400.0,20.3698,20.423,20.3698,20.423,48400.0
2005-09-08 11:45:00,23.06,23.11,23.06,23.1,26800.0,20.423,20.4672,20.423,20.4584,26800.0
2005-09-08 11:50:00,23.1,23.11,23.04,23.05,34800.0,20.4584,20.4672,20.4052,20.4141,34800.0
2005-09-08 11:55:00,23.05,23.07,23.05,23.07,20200.0,20.4141,20.4318,20.4141,20.4318,20200.0
2005-09-08 12:00:00,23.08,23.08,23.06,23.07,21000.0,20.4407,20.4407,20.423,20.4318,21000.0
2005-09-08 12:05:00,23.07,23.07,23.04,23.04,44000.0,20.4318,20.4318,20.4052,20.4052,44000.0
2005-09-08 12:10:00,23.04,23.04,23.02,23.02,14400.0,20.4052,20.4052,20.3875,20.3875,14400.0
2005-09-08 12:15:00,23.03,23.1,23.03,23.1,24200.0,20.3964,20.4584,20.3964,20.4584,24200.0
2005-09-08 12:20:00,23.09,23.11,23.07,23.1,37600.0,20.4495,20.4672,20.4318,20.4584,37600.0
2005-09-08 12:25:00,23.1,23.1,23.09,23.1,51000.0,20.4584,20.4584,20.4495,20.4584,51000.0
2005-09-08 12:30:00,23.1,23.1,23.09,23.1,21600.0,20.4584,20.4584,20.4495,20.4584,21600.0
2005-09-08 12:35:00,23.1,23.1,23.09,23.09,22600.0,20.4584,20.4584,20.4495,20.4495,22600.0
2005-09-08 12:40:00,23.08,23.08,23.05,23.06,31000.0,20.4407,20.4407,20.4141,20.423,31000.0
2005-09-08 12:45:00,23.06,23.07,23.05,23.06,9600.0,20.423,20.4318,20.4141,20.423,9600.0
2005-09-08 12:50:00,23.06,23.06,23.05,23.06,7200.0,20.423,20.423,20.4141,20.423,7200.0
2005-09-08 12:55:00,23.06,23.08,23.06,23.07,25400.0,20.423,20.4407,20.423,20.4318,25400.0
2005-09-08 13:00:00,23.07,23.08,23.07,23.08,8600.0,20.4318,20.4407,20.4318,20.4407,8600.0
2005-09-08 13:05:00,23.08,23.09,23.08,23.09,9200.0,20.4407,20.4495,20.4407,20.4495,9200.0
2005-09-08 13:10:00,23.09,23.1,23.06,23.07,52600.0,20.4495,20.4584,20.423,20.4318,52600.0
2005-09-08 13:15:00,23.07,23.1,23.07,23.1,26800.0,20.4318,20.4584,20.4318,20.4584,26800.0
2005-09-08 13:20:00,23.1,23.11,23.07,23.07,68200.0,20.4584,20.4672,20.4318,20.4318,68200.0
2005-09-08 13:25:00,23.07,23.08,23.06,23.06,20200.0,20.4318,20.4407,20.423,20.423,20200.0
2005-09-08 13:30:00,23.07,23.07,23.0,23.02,45400.0,20.4318,20.4318,20.3698,20.3875,45400.0
2005-09-08 13:35:00,23.02,23.04,23.01,23.03,7200.0,20.3875,20.4052,20.3787,20.3964,7200.0
2005-09-08 13:40:00,23.03,23.04,23.02,23.03,7000.0,20.3964,20.4052,20.3875,20.3964,7000.0
2005-09-08 13:45:00,23.03,23.03,23.0,23.0,10400.0,20.3964,20.3964,20.3698,20.3698,10400.0
2005-09-08 13:50:00,23.0,23.0,22.96,22.98,25600.0,20.3698,20.3698,20.3344,20.3521,25600.0
2005-09-08 13:55:00,22.98,23.02,22.98,23.01,37800.0,20.3521,20.3875,20.3521,20.3787,37800.0
2005-09-08 14:00:00,23.01,23.05,23.0,23.04,12000.0,20.3787,20.4141,20.3698,20.4052,12000.0
2005-09-08 14:05:00,23.05,23.08,23.05,23.08,10800.0,20.4141,20.4407,20.4141,20.4407,10800.0
2005-09-08 14:10:00,23.08,23.08,23.04,23.05,50800.0,20.4407,20.4407,20.4052,20.4141,50800.0
2005-09-08 14:15:00,23.06,23.06,23.0,23.03,27400.0,20.423,20.423,20.3698,20.3964,27400.0
2005-09-08 14:20:00,23.03,23.03,23.0,23.0,13800.0,20.3964,20.3964,20.3698,20.3698,13800.0
2005-09-08 14:25:00,23.0,23.01,22.99,22.99,15000.0,20.3698,20.3787,20.361,20.361,15000.0
2005-09-08 14:30:00,22.99,23.01,22.99,23.0,13200.0,20.361,20.3787,20.361,20.3698,13200.0
2005-09-08 14:35:00,23.0,23.02,22.98,22.99,19600.0,20.3698,20.3875,20.3521,20.361,19600.0
2005-09-08 14:40:00,22.99,23.0,22.98,23.0,16000.0,20.361,20.3698,20.3521,20.3698,16000.0
2005-09-08 14:45:00,23.0,23.03,23.0,23.03,39600.0,20.3698,20.3964,20.3698,20.3964,39600.0
2005-09-08 14:50:00,23.04,23.06,23.03,23.03,47600.0,20.4052,20.423,20.3964,20.3964,47600.0
2005-09-08 14:55:00,23.03,23.03,23.0,23.01,57400.0,20.3964,20.3964,20.3698,20.3787,57400.0
2005-09-08 15:00:00,23.0,23.0,22.97,22.99,28200.0,20.3698,20.3698,20.3432,20.361,28200.0
2005-09-08 15:05:00,22.99,23.0,22.93,22.98,45800.0,20.361,20.3698,20.3078,20.3521,45800.0
2005-09-08 15:10:00,22.98,23.0,22.97,22.98,41200.0,20.3521,20.3698,20.3432,20.3521,41200.0
2005-09-08 15:15:00,22.97,22.97,22.95,22.97,64800.0,20.3432,20.3432,20.3255,20.3432,64800.0
2005-09-08 15:20:00,22.98,22.98,22.96,22.98,24000.0,20.3521,20.3521,20.3344,20.3521,24000.0
2005-09-08 15:25:00,22.98,23.0,22.94,22.98,93000.0,20.3521,20.3698,20.3167,20.3521,93000.0
2005-09-08 15:30:00,22.98,23.02,22.98,23.0,25400.0,20.3521,20.3875,20.3521,20.3698,25400.0
2005-09-08 15:35:00,23.0,23.06,23.0,23.05,49200.0,20.3698,20.423,20.3698,20.4141,49200.0
2005-09-08 15:40:00,23.04,23.08,23.03,23.08,46800.0,20.4052,20.4407,20.3964,20.4407,46800.0
2005-09-08 15:45:00,23.07,23.08,23.03,23.04,65400.0,20.4318,20.4407,20.3964,20.4052,65400.0
2005-09-08 15:50:00,23.03,23.05,23.02,23.04,56600.0,20.3964,20.4141,20.3875,20.4052,56600.0
2005-09-08 15:55:00,23.05,23.06,23.03,23.03,61200.0,20.4141,20.423,20.3964,20.3964,61200.0
2005-09-09 09:30:00,22.91,22.99,22.82,22.88,99600.0,20.2901,20.361,20.2104,20.2635,99600.0
2005-09-09 09:35:00,22.85,22.91,22.83,22.9,32200.0,20.237,20.2901,20.2193,20.2812,32200.0
2005-09-09 09:40:00,22.9,22.9,22.86,22.89,45000.0,20.2812,20.2812,20.2458,20.2724,45000.0
2005-09-09 09:45:00,22.89,22.99,22.86,22.96,42600.0,20.2724,20.361,20.2458,20.3344,42600.0
2005-09-09 09:50:00,22.95,22.96,22.85,22.86,16800.0,20.3255,20.3344,20.237,20.2458,16800.0
2005-09-09 09:55:00,22.86,22.91,22.86,22.89,10000.0,20.2458,20.2901,20.2458,20.2724,10000.0
2005-09-09 10:00:00,22.9,22.97,22.87,22.92,50000.0,20.2812,20.3432,20.2547,20.299,50000.0
2005-09-09 10:05:00,22.93,22.96,22.91,22.94,21400.0,20.3078,20.3344,20.2901,20.3167,21400.0
2005-09-09 10:10:00,22.94,22.96,22.86,22.93,76000.0,20.3167,20.3344,20.2458,20.3078,76000.0
2005-09-09 10:15:00,22.92,22.98,22.91,22.98,28200.0,20.299,20.3521,20.2901,20.3521,28200.0
2005-09-09 10:20:00,22.99,23.0,22.97,23.0,28200.0,20.361,20.3698,20.3432,20.3698,28200.0
2005-09-09 10:25:00,22.98,22.98,22.95,22.95,11000.0,20.3521,20.3521,20.3255,20.3255,11000.0
2005-09-09 10:30:00,22.95,22.97,22.95,22.97,18000.0,20.3255,20.3432,20.3255,20.3432,18000.0
2005-09-09 10:35:00,22.97,22.97,22.96,22.96,15800.0,20.3432,20.3432,20.3344,20.3344,15800.0
2005-09-09 10:40:00,22.96,22.96,22.94,22.95,29600.0,20.3344,20.3344,20.3167,20.3255,29600.0
2005-09-09 10:45:00,22.94,22.95,22.92,22.92,33200.0,20.3167,20.3255,20.299,20.299,33200.0
2005-09-09 10:50:00,22.93,22.93,22.91,22.91,44200.0,20.3078,20.3078,20.2901,20.2901,44200.0
2005-09-09 10:55:00,22.91,22.93,22.9,22.92,12200.0,20.2901,20.3078,20.2812,20.299,12200.0
2005-09-09 11:00:00,22.92,22.93,22.88,22.89,42600.0,20.299,20.3078,20.2635,20.2724,42600.0
2005-09-09 11:05:00,22.9,22.93,22.88,22.88,45000.0,20.2812,20.3078,20.2635,20.2635,45000.0
2005-09-09 11:10:00,22.89,22.91,22.88,22.9,23600.0,20.2724,20.2901,20.2635,20.2812,23600.0
2005-09-09 11:15:00,22.89,22.92,22.89,22.9,36200.0,20.2724,20.299,20.2724,20.2812,36200.0
2005-09-09 11:20:00,22.9,22.9,22.89,22.89,21400.0,20.2812,20.2812,20.2724,20.2724,21400.0
2005-09-09 11:25:00,22.89,22.89,22.86,22.88,50400.0,20.2724,20.2724,20.2458,20.2635,50400.0
2005-09-09 11:30:00,22.89,22.92,22.88,22.92,23600.0,20.2724,20.299,20.2635,20.299,23600.0
2005-09-09 11:35:00,22.92,22.92,22.89,22.9,65000.0,20.299,20.299,20.2724,20.2812,65000.0
2005-09-09 11:40:00,22.9,22.91,22.9,22.9,26600.0,20.2812,20.2901,20.2812,20.2812,26600.0
2005-09-09 11:45:00,22.91,22.91,22.89,22.9,37800.0,20.2901,20.2901,20.2724,20.2812,37800.0
2005-09-09 11:50:00,22.9,22.9,22.86,22.9,17000.0,20.2812,20.2812,20.2458,20.2812,17000.0
2005-09-09 11:55:00,22.9,22.9,22.9,22.9,50800.0,20.2812,20.2812,20.2812,20.2812,50800.0
2005-09-09 12:00:00,22.9,22.91,22.89,22.9,22800.0,20.2812,20.2901,20.2724,20.2812,22800.0
2005-09-09 12:05:00,22.9,22.91,22.89,22.9,47800.0,20.2812,20.2901,20.2724,20.2812,47800.0
2005-09-09 12:10:00,22.9,22.91,22.9,22.9,31400.0,20.2812,20.2901,20.2812,20.2812,31400.0
2005-09-09 12:15:00,22.89,22.91,22.89,22.91,63400.0,20.2724,20.2901,20.2724,20.2901,63400.0
2005-09-09 12:20:00,22.91,22.92,22.9,22.92,8800.0,20.2901,20.299,20.2812,20.299,8800.0
2005-09-09 12:25:00,22.91,22.96,22.91,22.93,9200.0,20.2901,20.3344,20.2901,20.3078,9200.0
2005-09-09 12:30:00,22.93,22.93,22.91,22.93,16600.0,20.3078,20.3078,20.2901,20.3078,16600.0
2005-09-09 12:35:00,22.93,22.95,22.92,22.93,8200.0,20.3078,20.3255,20.299,20.3078,8200.0
2005-09-09 12:40:00,22.94,22.95,22.93,22.95,30200.0,20.3167,20.3255,20.3078,20.3255,30200.0
2005-09-09 12:45:00,22.94,22.95,22.93,22.95,3400.0,20.3167,20.3255,20.3078,20.3255,3400.0
2005-09-09 12:50:00,22.93,22.95,22.93,22.94,6000.0,20.3078,20.3255,20.3078,20.3167,6000.0
2005-09-09 12:55:00,22.95,22.95,22.94,22.95,3400.0,20.3255,20.3255,20.3167,20.3255,3400.0
2005-09-09 13:00:00,22.95,22.97,22.95,22.96,54400.0,20.3255,20.3432,20.3255,20.3344,54400.0
2005-09-09 13:05:00,22.96,22.96,22.93,22.93,6400.0,20.3344,20.3344,20.3078,20.3078,6400.0
2005-09-09 13:10:00,22.94,22.96,22.93,22.96,11000.0,20.3167,20.3344,20.3078,20.3344,11000.0
2005-09-09 13:15:00,22.96,22.98,22.95,22.97,10400.0,20.3344,20.3521,20.3255,20.3432,10400.0
2005-09-09 13:20:00,22.97,23.0,22.97,23.0,20400.0,20.3432,20.3698,20.3432,20.3698,20400.0
2005-09-09 13:25:00,22.99,23.0,22.99,22.99,4800.0,20.361,20.3698,20.361,20.361,4800.0
2005-09-09 13:30:00,23.0,23.0,22.99,23.0,7800.0,20.3698,20.3698,20.361,20.3698,7800.0
2005-09-09 13:35:00,22.99,23.0,22.99,23.0,3600.0,20.361,20.3698,20.361,20.3698,3600.0
2005-09-09 13:40:00,23.0,23.0,23.0,23.0,20400.0,20.3698,20.3698,20.3698,20.3698,20400.0
2005-09-09 13:45:00,23.0,23.03,23.0,23.02,42400.0,20.3698,20.3964,20.3698,20.3875,42400.0
2005-09-09 13:50:00,23.02,23.02,23.0,23.0,28200.0,20.3875,20.3875,20.3698,20.3698,28200.0
2005-09-09 13:55:00,23.0,23.01,22.99,22.99,17200.0,20.3698,20.3787,20.361,20.361,17200.0
2005-09-09 14:00:00,22.99,23.0,22.98,22.98,5800.0,20.361,20.3698,20.3521,20.3521,5800.0
2005-09-09 14:05:00,22.97,22.98,22.95,22.98,34600.0,20.3432,20.3521,20.3255,20.3521,34600.0
2005-09-09 14:10:00,22.99,23.0,22.97,22.97,34800.0,20.361,20.3698,20.3432,20.3432,34800.0
2005-09-09 14:15:00,22.97,22.97,22.95,22.96,11200.0,20.3432,20.3432,20.3255,20.3344,11200.0
2005-09-09 14:20:00,22.96,22.97,22.93,22.97,12800.0,20.3344,20.3432,20.3078,20.3432,12800.0
2005-09-09 14:25:00,22.97,22.97,22.96,22.97,24800.0,20.3432,20.3432,20.3344,20.3432,24800.0
2005-09-09 14:30:00,22.96,22.98,22.96,22.97,7000.0,20.3344,20.3521,20.3344,20.3432,7000.0
2005-09-09 14:35:00,22.97,22.98,22.93,22.93,15000.0,20.3432,20.3521,20.3078,20.3078,15000.0
2005-09-09 14:40:00,22.93,22.95,22.92,22.93,7600.0,20.3078,20.3255,20.299,20.3078,7600.0
2005-09-09 14:45:00,22.94,22.97,22.93,22.97,9000.0,20.3167,20.3432,20.3078,20.3432,9000.0
2005-09-09 14:50:00,22.97,22.97,22.95,22.95,12800.0,20.3432,20.3432,20.3255,20.3255,12800.0
2005-09-09 14:55:00,22.95,22.99,22.95,22.97,12600.0,20.3255,20.361,20.3255,20.3432,12600.0
2005-09-09 15:00:00,22.97,22.99,22.93,22.96,11800.0,20.3432,20.361,20.3078,20.3344,11800.0
2005-09-09 15:05:00,22.95,22.98,22.95,22.97,19400.0,20.3255,20.3521,20.3255,20.3432,19400.0
2005-09-09 15:10:00,22.97,22.98,22.96,22.96,19000.0,20.3432,20.3521,20.3344,20.3344,19000.0
2005-09-09 15:15:00,22.97,22.97,22.94,22.95,10600.0,20.3432,20.3432,20.3167,20.3255,10600.0
2005-09-09 15:20:00,22.95,22.97,22.94,22.95,17600.0,20.3255,20.3432,20.3167,20.3255,17600.0
2005-09-09 15:25:00,22.95,23.0,22.94,23.0,35200.0,20.3255,20.3698,20.3167,20.3698,35200.0
2005-09-09 15:30:00,23.0,23.01,22.97,22.98,23000.0,20.3698,20.3787,20.3432,20.3521,23000.0
2005-09-09 15:35:00,22.98,22.98,22.96,22.96,33200.0,20.3521,20.3521,20.3344,20.3344,33200.0
2005-09-09 15:40:00,22.96,22.98,22.92,22.93,159400.0,20.3344,20.3521,20.299,20.3078,159400.0
2005-09-09 15:45:00,22.93,22.94,22.88,22.91,111400.0,20.3078,20.3167,20.2635,20.2901,111400.0
2005-09-09 15:50:00,22.91,22.93,22.86,22.91,90600.0,20.2901,20.3078,20.2458,20.2901,90600.0
2005-09-09 15:55:00,22.91,22.95,22.9,22.95,112000.0,20.2901,20.3255,20.2812,20.3255,112000.0
2005-09-12 09:30:00,22.95,22.98,22.82,22.86,37800.0,20.3255,20.3521,20.2104,20.2458,37800.0
2005-09-12 09:35:00,22.86,22.99,22.85,22.99,38600.0,20.2458,20.361,20.237,20.361,38600.0
2005-09-12 09:40:00,22.99,23.11,22.99,23.11,28600.0,20.361,20.4672,20.361,20.4672,28600.0
2005-09-12 09:45:00,23.13,23.13,23.03,23.04,27800.0,20.4849,20.4849,20.3964,20.4052,27800.0
2005-09-12 09:50:00,23.03,23.07,22.97,23.02,40000.0,20.3964,20.4318,20.3432,20.3875,40000.0
2005-09-12 09:55:00,23.01,23.05,22.99,23.03,44200.0,20.3787,20.4141,20.361,20.3964,44200.0
2005-09-12 10:00:00,23.03,23.09,23.02,23.08,60200.0,20.3964,20.4495,20.3875,20.4407,60200.0
2005-09-12 10:05:00,23.08,23.11,23.08,23.1,43600.0,20.4407,20.4672,20.4407,20.4584,43600.0
2005-09-12 10:10:00,23.09,23.11,23.08,23.11,35200.0,20.4495,20.4672,20.4407,20.4672,35200.0
2005-09-12 10:15:00,23.11,23.11,23.07,23.09,27200.0,20.4672,20.4672,20.4318,20.4495,27200.0
2005-09-12 10:20:00,23.1,23.15,23.1,23.15,24400.0,20.4584,20.5027,20.4584,20.5027,24400.0
2005-09-12 10:25:00,23.16,23.17,23.13,23.15,20200.0,20.5115,20.5204,20.4849,20.5027,20200.0
2005-09-12 10:30:00,23.13,23.13,23.01,23.02,14400.0,20.4849,20.4849,20.3787,20.3875,14400.0
2005-09-12 10:35:00,23.02,23.03,22.98,23.02,38000.0,20.3875,20.3964,20.3521,20.3875,38000.0
2005-09-12 10:40:00,23.03,23.07,23.03,23.06,19000.0,20.3964,20.4318,20.3964,20.423,19000.0
2005-09-12 10:45:00,23.06,23.07,23.05,23.05,9600.0,20.423,20.4318,20.4141,20.4141,9600.0
2005-09-12 10:50:00,23.05,23.06,23.03,23.04,22400.0,20.4141,20.423,20.3964,20.4052,22400.0
2005-09-12 10:55:00,23.03,23.04,23.03,23.03,8600.0,20.3964,20.4052,20.3964,20.3964,8600.0
2005-09-12 11:00:00,23.03,23.04,23.0,23.02,44200.0,20.3964,20.4052,20.3698,20.3875,44200.0
2005-09-12 11:05:00,23.02,23.02,22.98,23.0,36400.0,20.3875,20.3875,20.3521,20.3698,36400.0
2005-09-12 11:10:00,22.98,22.98,22.93,22.95,18800.0,20.3521,20.3521,20.3078,20.3255,18800.0
2005-09-12 11:15:00,22.95,22.97,22.94,22.96,29800.0,20.3255,20.3432,20.3167,20.3344,29800.0
2005-09-12 11:20:00,22.97,22.97,22.89,22.9,34800.0,20.3432,20.3432,20.2724,20.2812,34800.0
2005-09-12 11:25:00,22.91,22.94,22.91,22.93,52400.0,20.2901,20.3167,20.2901,20.3078,52400.0
2005-09-12 11:30:00,22.93,22.93,22.91,22.92,16200.0,20.3078,20.3078,20.2901,20.299,16200.0
2005-09-12 11:35:00,22.92,22.92,22.91,22.92,10200.0,20.299,20.299,20.2901,20.299,10200.0
2005-09-12 11:40:00,22.92,22.92,22.9,22.91,25000.0,20.299,20.299,20.2812,20.2901,25000.0
2005-09-12 11:45:00,22.91,22.93,22.91,22.92,25000.0,20.2901,20.3078,20.2901,20.299,25000.0
2005-09-12 11:50:00,22.92,22.93,22.89,22.9,11800.0,20.299,20.3078,20.2724,20.2812,11800.0
2005-09-12 11:55:00,22.9,22.91,22.9,22.9,21600.0,20.2812,20.2901,20.2812,20.2812,21600.0
2005-09-12 12:00:00,22.91,22.93,22.9,22.93,36800.0,20.2901,20.3078,20.2812,20.3078,36800.0
2005-09-12 12:05:00,22.93,22.97,22.92,22.93,17200.0,20.3078,20.3432,20.299,20.3078,17200.0
2005-09-12 12:10:00,22.93,22.94,22.93,22.94,18400.0,20.3078,20.3167,20.3078,20.3167,18400.0
2005-09-12 12:15:00,22.94,22.94,22.92,22.92,16400.0,20.3167,20.3167,20.299,20.299,16400.0
2005-09-12 12:20:00,22.92,22.93,22.92,22.93,16000.0,20.299,20.3078,20.299,20.3078,16000.0
2005-09-12 12:25:00,22.93,22.93,22.92,22.93,9800.0,20.3078,20.3078,20.299,20.3078,9800.0
2005-09-12 12:30:00,22.93,22.93,22.92,22.93,28600.0,20.3078,20.3078,20.299,20.3078,28600.0
2005-09-12 12:35:00,22.93,22.94,22.93,22.93,7400.0,20.3078,20.3167,20.3078,20.3078,7400.0
2005-09-12 12:40:00,22.94,22.94,22.92,22.92,14800.0,20.3167,20.3167,20.299,20.299,14800.0
2005-09-12 12:45:00,22.92,22.93,22.92,22.93,33000.0,20.299,20.3078,20.299,20.3078,33000.0
2005-09-12 12:50:00,22.93,22.93,22.92,22.92,21800.0,20.3078,20.3078,20.299,20.299,21800.0
2005-09-12 12:55:00,22.92,22.93,22.91,22.91,28800.0,20.299,20.3078,20.2901,20.2901,28800.0
2005-09-12 13:00:00,22.91,22.91,22.88,22.89,10600.0,20.2901,20.2901,20.2635,20.2724,10600.0
2005-09-12 13:05:00,22.89,22.92,22.89,22.92,34200.0,20.2724,20.299,20.2724,20.299,34200.0
2005-09-12 13:10:00,22.92,22.96,22.92,22.96,56000.0,20.299,20.3344,20.299,20.3344,56000.0
2005-09-12 13:15:00,22.96,22.99,22.92,22.92,65000.0,20.3344,20.361,20.299,20.299,65000.0
2005-09-12 13:20:00,22.93,22.93,22.92,22.92,2400.0,20.3078,20.3078,20.299,20.299,2400.0
2005-09-12 13:25:00,22.92,22.92,22.92,22.92,6200.0,20.299,20.299,20.299,20.299,6200.0
2005-09-12 13:30:00,22.92,22.93,22.92,22.92,40600.0,20.299,20.3078,20.299,20.299,40600.0
2005-09-12 13:35:00,22.92,22.93,22.92,22.93,9200.0,20.299,20.3078,20.299,20.3078,9200.0
2005-09-12 13:40:00,22.93,22.93,22.92,22.93,25600.0,20.3078,20.3078,20.299,20.3078,25600.0
2005-09-12 13:45:00,22.93,22.93,22.92,22.92,24000.0,20.3078,20.3078,20.299,20.299,24000.0
2005-09-12 13:50:00,22.92,22.92,22.89,22.89,12600.0,20.299,20.299,20.2724,20.2724,12600.0
2005-09-12 13:55:00,22.9,22.9,22.88,22.88,16600.0,20.2812,20.2812,20.2635,20.2635,16600.0
2005-09-12 14:00:00,22.88,22.9,22.88,22.89,31800.0,20.2635,20.2812,20.2635,20.2724,31800.0
2005-09-12 14:05:00,22.89,22.89,22.85,22.86,25000.0,20.2724,20.2724,20.237,20.2458,25000.0
2005-09-12 14:10:00,22.85,22.88,22.85,22.87,41200.0,20.237,20.2635,20.237,20.2547,41200.0
2005-09-12 14:15:00,22.87,22.89,22.86,22.88,13400.0,20.2547,20.2724,20.2458,20.2635,13400.0
2005-09-12 14:20:00,22.88,22.88,22.88,22.88,2600.0,20.2635,20.2635,20.2635,20.2635,2600.0
2005-09-12 14:25:00,22.88,22.89,22.86,22.88,27800.0,20.2635,20.2724,20.2458,20.2635,27800.0
2005-09-12 14:30:00,22.88,22.91,22.88,22.9,13200.0,20.2635,20.2901,20.2635,20.2812,13200.0
2005-09-12 14:35:00,22.91,22.91,22.88,22.88,45400.0,20.2901,20.2901,20.2635,20.2635,45400.0
2005-09-12 14:40:00,22.88,22.88,22.84,22.84,38200.0,20.2635,20.2635,20.2281,20.2281,38200.0
2005-09-12 14:45:00,22.85,22.86,22.83,22.84,38600.0,20.237,20.2458,20.2193,20.2281,38600.0
2005-09-12 14:50:00,22.84,22.84,22.81,22.82,56200.0,20.2281,20.2281,20.2015,20.2104,56200.0
2005-09-12 14:55:00,22.82,22.83,22.82,22.83,25800.0,20.2104,20.2193,20.2104,20.2193,25800.0
2005-09-12 15:00:00,22.83,22.85,22.83,22.84,38800.0,20.2193,20.237,20.2193,20.2281,38800.0
2005-09-12 15:05:00,22.84,22.84,22.83,22.83,30200.0,20.2281,20.2281,20.2193,20.2193,30200.0
2005-09-12 15:10:00,22.84,22.85,22.83,22.85,37400.0,20.2281,20.237,20.2193,20.237,37400.0
2005-09-12 15:15:00,22.85,22.89,22.85,22.88,54000.0,20.237,20.2724,20.237,20.2635,54000.0
2005-09-12 15:20:00,22.88,22.88,22.85,22.85,19800.0,20.2635,20.2635,20.237,20.237,19800.0
2005-09-12 15:25:00,22.85,22.88,22.85,22.88,45400.0,20.237,20.2635,20.237,20.2635,45400.0
2005-09-12 15:30:00,22.88,22.88,22.86,22.87,47000.0,20.2635,20.2635,20.2458,20.2547,47000.0
2005-09-12 15:35:00,22.87,22.9,22.87,22.89,48200.0,20.2547,20.2812,20.2547,20.2724,48200.0
2005-09-12 15:40:00,22.89,22.9,22.86,22.86,39000.0,20.2724,20.2812,20.2458,20.2458,39000.0
2005-09-12 15:45:00,22.85,22.86,22.82,22.82,72800.0,20.237,20.2458,20.2104,20.2104,72800.0
2005-09-12 15:50:00,22.82,22.82,22.8,22.81,69000.0,20.2104,20.2104,20.1927,20.2015,69000.0
2005-09-12 15:55:00,22.82,22.83,22.8,22.81,89400.0,20.2104,20.2193,20.1927,20.2015,89400.0
2005-09-13 09:30:00,22.7,22.72,22.6,22.63,63000.0,20.1041,20.1218,20.0156,20.0421,63000.0
2005-09-13 09:35:00,22.63,22.64,22.5,22.55,118600.0,20.0421,20.051,19.927,19.9713,118600.0
2005-09-13 09:40:00,22.55,22.55,22.5,22.51,78400.0,19.9713,19.9713,19.927,19.9358,78400.0
2005-09-13 09:45:00,22.5,22.54,22.48,22.53,84000.0,19.927,19.9624,19.9093,19.9536,84000.0
2005-09-13 09:50:00,22.52,22.56,22.5,22.56,36200.0,19.9447,19.9801,19.927,19.9801,36200.0
2005-09-13 09:55:00,22.55,22.57,22.5,22.51,50000.0,19.9713,19.989,19.927,19.9358,50000.0
2005-09-13 10:00:00,22.51,22.55,22.51,22.54,23400.0,19.9358,19.9713,19.9358,19.9624,23400.0
2005-09-13 10:05:00,22.55,22.55,22.5,22.52,26400.0,19.9713,19.9713,19.927,19.9447,26400.0
2005-09-13 10:10:00,22.52,22.56,22.52,22.54,42200.0,19.9447,19.9801,19.9447,19.9624,42200.0
2005-09-13 10:15:00,22.54,22.59,22.51,22.56,38600.0,19.9624,20.0067,19.9358,19.9801,38600.0
2005-09-13 10:20:00,22.56,22.61,22.54,22.6,44200.0,19.9801,20.0244,19.9624,20.0156,44200.0
2005-09-13 10:25:00,22.6,22.6,22.57,22.57,14000.0,20.0156,20.0156,19.989,19.989,14000.0
2005-09-13 10:30:00,22.57,22.57,22.54,22.56,18000.0,19.989,19.989,19.9624,19.9801,18000.0
2005-09-13 10:35:00,22.55,22.57,22.54,22.54,11000.0,19.9713,19.989,19.9624,19.9624,11000.0
2005-09-13 10:40:00,22.53,22.53,22.51,22.53,49600.0,19.9536,19.9536,19.9358,19.9536,49600.0
2005-09-13 10:45:00,22.53,22.54,22.49,22.5,37200.0,19.9536,19.9624,19.9181,19.927,37200.0
2005-09-13 10:50:00,22.49,22.51,22.48,22.5,89200.0,19.9181,19.9358,19.9093,19.927,89200.0
2005-09-13 10:55:00,22.5,22.53,22.49,22.49,39200.0,19.927,19.9536,19.9181,19.9181,39200.0
2005-09-13 11:00:00,22.49,22.5,22.49,22.49,34400.0,19.9181,19.927,19.9181,19.9181,34400.0
2005-09-13 11:05:00,22.5,22.5,22.49,22.49,22000.0,19.927,19.927,19.9181,19.9181,22000.0
2005-09-13 11:10:00,22.5,22.5,22.49,22.5,26200.0,19.927,19.927,19.9181,19.927,26200.0
2005-09-13 11:15:00,22.5,22.5,22.49,22.5,37800.0,19.927,19.927,19.9181,19.927,37800.0
2005-09-13 11:20:00,22.5,22.52,22.5,22.52,21600.0,19.927,19.9447,19.927,19.9447,21600.0
2005-09-13 11:25:00,22.52,22.53,22.5,22.5,54200.0,19.9447,19.9536,19.927,19.927,54200.0
2005-09-13 11:30:00,22.5,22.5,22.49,22.5,38200.0,19.927,19.927,19.9181,19.927,38200.0
2005-09-13 11:35:00,22.49,22.5,22.49,22.5,21000.0,19.9181,19.927,19.9181,19.927,21000.0
2005-09-13 11:40:00,22.5,22.5,22.49,22.49,9400.0,19.927,19.927,19.9181,19.9181,9400.0
2005-09-13 11:45:00,22.49,22.5,22.49,22.49,10000.0,19.9181,19.927,19.9181,19.9181,10000.0
2005-09-13 11:50:00,22.49,22.5,22.48,22.48,49400.0,19.9181,19.927,19.9093,19.9093,49400.0
2005-09-13 11:55:00,22.48,22.5,22.46,22.5,44000.0,19.9093,19.927,19.8916,19.927,44000.0
2005-09-13 12:00:00,22.5,22.5,22.49,22.5,43400.0,19.927,19.927,19.9181,19.927,43400.0
2005-09-13 12:05:00,22.5,22.5,22.49,22.5,47400.0,19.927,19.927,19.9181,19.927,47400.0
2005-09-13 12:10:00,22.5,22.5,22.5,22.5,14800.0,19.927,19.927,19.927,19.927,14800.0
2005-09-13 12:15:00,22.5,22.5,22.49,22.5,21400.0,19.927,19.927,19.9181,19.927,21400.0
2005-09-13 12:20:00,22.49,22.53,22.49,22.53,43200.0,19.9181,19.9536,19.9181,19.9536,43200.0
2005-09-13 12:25:00,22.53,22.54,22.53,22.53,8200.0,19.9536,19.9624,19.9536,19.9536,8200.0
2005-09-13 12:30:00,22.54,22.54,22.53,22.53,13600.0,19.9624,19.9624,19.9536,19.9536,13600.0
2005-09-13 12:35:00,22.53,22.54,22.5,22.5,43000.0,19.9536,19.9624,19.927,19.927,43000.0
2005-09-13 12:40:00,22.52,22.53,22.5,22.53,27000.0,19.9447,19.9536,19.927,19.9536,27000.0
2005-09-13 12:45:00,22.52,22.52,22.48,22.5,23400.0,19.9447,19.9447,19.9093,19.927,23400.0
2005-09-13 12:50:00,22.5,22.52,22.5,22.52,14000.0,19.927,19.9447,19.927,19.9447,14000.0
2005-09-13 12:55:00,22.5,22.55,22.5,22.53,49000.0,19.927,19.9713,19.927,19.9536,49000.0
2005-09-13 13:00:00,22.54,22.54,22.53,22.53,28200.0,19.9624,19.9624,19.9536,19.9536,28200.0
2005-09-13 13:05:00,22.53,22.55,22.53,22.55,4600.0,19.9536,19.9713,19.9536,19.9713,4600.0
2005-09-13 13:10:00,22.55,22.57,22.55,22.57,33800.0,19.9713,19.989,19.9713,19.989,33800.0
2005-09-13 13:15:00,22.55,22.57,22.55,22.55,15400.0,19.9713,19.989,19.9713,19.9713,15400.0
2005-09-13 13:20:00,22.55,22.55,22.52,22.52,7400.0,19.9713,19.9713,19.9447,19.9447,7400.0
2005-09-13 13:25:00,22.52,22.53,22.52,22.53,6800.0,19.9447,19.9536,19.9447,19.9536,6800.0
2005-09-13 13:30:00,22.53,22.57,22.53,22.57,96600.0,19.9536,19.989,19.9536,19.989,96600.0
2005-09-13 13:35:00,22.56,22.64,22.56,22.61,42600.0,19.9801,20.051,19.9801,20.0244,42600.0
2005-09-13 13:40:00,22.61,22.62,22.59,22.59,21400.0,20.0244,20.0333,20.0067,20.0067,21400.0
2005-09-13 13:45:00,22.58,22.58,22.55,22.55,36200.0,19.9978,19.9978,19.9713,19.9713,36200.0
2005-09-13 13:50:00,22.55,22.56,22.55,22.56,12600.0,19.9713,19.9801,19.9713,19.9801,12600.0
2005-09-13 13:55:00,22.56,22.56,22.55,22.55,33200.0,19.9801,19.9801,19.9713,19.9713,33200.0
2005-09-13 14:00:00,22.55,22.6,22.55,22.6,46800.0,19.9713,20.0156,19.9713,20.0156,46800.0
2005-09-13 14:05:00,22.6,22.61,22.59,22.6,48000.0,20.0156,20.0244,20.0067,20.0156,48000.0
2005-09-13 14:10:00,22.6,22.61,22.59,22.6,20000.0,20.0156,20.0244,20.0067,20.0156,20000.0
2005-09-13 14:15:00,22.6,22.61,22.59,22.61,71600.0,20.0156,20.0244,20.0067,20.0244,71600.0
2005-09-13 14:20:00,22.61,22.64,22.6,22.61,60200.0,20.0244,20.051,20.0156,20.0244,60200.0
2005-09-13 14:25:00,22.61,22.61,22.55,22.58,64800.0,20.0244,20.0244,19.9713,19.9978,64800.0
2005-09-13 14:30:00,22.58,22.61,22.58,22.6,36800.0,19.9978,20.0244,19.9978,20.0156,36800.0
2005-09-13 14:35:00,22.6,22.64,22.6,22.63,66200.0,20.0156,20.051,20.0156,20.0421,66200.0
2005-09-13 14:40:00,22.63,22.64,22.62,22.63,35600.0,20.0421,20.051,20.0333,20.0421,35600.0
2005-09-13 14:45:00,22.62,22.67,22.62,22.65,32800.0,20.0333,20.0776,20.0333,20.0598,32800.0
2005-09-13 14:50:00,22.66,22.67,22.64,22.64,34600.0,20.0687,20.0776,20.051,20.051,34600.0
2005-09-13 14:55:00,22.64,22.66,22.64,22.64,14800.0,20.051,20.0687,20.051,20.051,14800.0
2005-09-13 15:00:00,22.64,22.67,22.64,22.65,66400.0,20.051,20.0776,20.051,20.0598,66400.0
2005-09-13 15:05:00,22.66,22.67,22.61,22.62,55600.0,20.0687,20.0776,20.0244,20.0333,55600.0
2005-09-13 15:10:00,22.62,22.63,22.56,22.63,40200.0,20.0333,20.0421,19.9801,20.0421,40200.0
2005-09-13 15:15:00,22.63,22.65,22.63,22.63,12800.0,20.0421,20.0598,20.0421,20.0421,12800.0
2005-09-13 15:20:00,22.64,22.64,22.61,22.62,21000.0,20.051,20.051,20.0244,20.0333,21000.0
2005-09-13 15:25:00,22.63,22.65,22.63,22.65,36200.0,20.0421,20.0598,20.0421,20.0598,36200.0
2005-09-13 15:30:00,22.65,22.67,22.64,22.66,56200.0,20.0598,20.0776,20.051,20.0687,56200.0
2005-09-13 15:35:00,22.66,22.67,22.61,22.61,100400.0,20.0687,20.0776,20.0244,20.0244,100400.0
2005-09-13 15:40:00,22.61,22.61,22.58,22.59,107800.0,20.0244,20.0244,19.9978,20.0067,107800.0
2005-09-13 15:45:00,22.59,22.59,22.5,22.57,135000.0,20.0067,20.0067,19.927,19.989,135000.0
2005-09-13 15:50:00,22.57,22.57,22.45,22.48,263800.0,19.989,19.989,19.8827,19.9093,263800.0
2005-09-13 15:55:00,22.48,22.53,22.48,22.52,185800.0,19.9093,19.9536,19.9093,19.9447,185800.0
2005-09-14 09:30:00,22.5,22.5,22.44,22.46,32400.0,19.927,19.927,19.8739,19.8916,32400.0
2005-09-14 09:35:00,22.46,22.56,22.44,22.54,73400.0,19.8916,19.9801,19.8739,19.9624,73400.0
2005-09-14 09:40:00,22.53,22.6,22.5,22.5,62400.0,19.9536,20.0156,19.927,19.927,62400.0
2005-09-14 09:45:00,22.52,22.52,22.35,22.38,19400.0,19.9447,19.9447,19.7941,19.8207,19400.0
2005-09-14 09:50:00,22.38,22.49,22.38,22.45,52800.0,19.8207,19.9181,19.8207,19.8827,52800.0
2005-09-14 09:55:00,22.47,22.5,22.43,22.43,48400.0,19.9004,19.927,19.865,19.865,48400.0
2005-09-14 10:00:00,22.45,22.5,22.42,22.5,37200.0,19.8827,19.927,19.8561,19.927,37200.0
2005-09-14 10:05:00,22.5,22.52,22.5,22.52,36800.0,19.927,19.9447,19.927,19.9447,36800.0
2005-09-14 10:10:00,22.52,22.54,22.47,22.47,30600.0,19.9447,19.9624,19.9004,19.9004,30600.0
2005-09-14 10:15:00,22.47,22.47,22.43,22.45,51200.0,19.9004,19.9004,19.865,19.8827,51200.0
2005-09-14 10:20:00,22.45,22.45,22.4,22.4,15000.0,19.8827,19.8827,19.8384,19.8384,15000.0
2005-09-14 10:25:00,22.4,22.41,22.36,22.39,34600.0,19.8384,19.8473,19.803,19.8296,34600.0
2005-09-14 10:30:00,22.39,22.44,22.36,22.43,53800.0,19.8296,19.8739,19.803,19.865,53800.0
2005-09-14 10:35:00,22.43,22.44,22.4,22.44,16800.0,19.865,19.8739,19.8384,19.8739,16800.0
2005-09-14 10:40:00,22.45,22.46,22.42,22.42,27800.0,19.8827,19.8916,19.8561,19.8561,27800.0
2005-09-14 10:45:00,22.42,22.42,22.38,22.39,47200.0,19.8561,19.8561,19.8207,19.8296,47200.0
2005-09-14 10:50:00,22.4,22.43,22.4,22.43,32000.0,19.8384,19.865,19.8384,19.865,32000.0
2005-09-14 10:55:00,22.43,22.43,22.39,22.39,20600.0,19.865,19.865,19.8296,19.8296,20600.0
2005-09-14 11:00:00,22.39,22.39,22.38,22.39,9600.0,19.8296,19.8296,19.8207,19.8296,9600.0
2005-09-14 11:05:00,22.39,22.42,22.38,22.42,46000.0,19.8296,19.8561,19.8207,19.8561,46000.0
2005-09-14 11:10:00,22.42,22.43,22.41,22.41,34600.0,19.8561,19.865,19.8473,19.8473,34600.0
2005-09-14 11:15:00,22.42,22.43,22.38,22.38,34400.0,19.8561,19.865,19.8207,19.8207,34400.0
2005-09-14 11:20:00,22.38,22.41,22.38,22.38,29000.0,19.8207,19.8473,19.8207,19.8207,29000.0
2005-09-14 11:25:00,22.38,22.39,22.37,22.38,50000.0,19.8207,19.8296,19.8119,19.8207,50000.0
2005-09-14 11:30:00,22.39,22.39,22.36,22.38,34200.0,19.8296,19.8296,19.803,19.8207,34200.0
2005-09-14 11:35:00,22.36,22.38,22.36,22.36,17400.0,19.803,19.8207,19.803,19.803,17400.0
2005-09-14 11:40:00,22.36,22.4,22.34,22.34,107600.0,19.803,19.8384,19.7853,19.7853,107600.0
2005-09-14 11:45:00,22.34,22.35,22.34,22.35,24000.0,19.7853,19.7941,19.7853,19.7941,24000.0
2005-09-14 11:50:00,22.35,22.42,22.35,22.42,54000.0,19.7941,19.8561,19.7941,19.8561,54000.0
2005-09-14 11:55:00,22.43,22.44,22.39,22.41,54400.0,19.865,19.8739,19.8296,19.8473,54400.0
2005-09-14 12:00:00,22.41,22.43,22.4,22.42,31800.0,19.8473,19.865,19.8384,19.8561,31800.0
2005-09-14 12:05:00,22.42,22.43,22.4,22.42,24200.0,19.8561,19.865,19.8384,19.8561,24200.0
2005-09-14 12:10:00,22.42,22.43,22.42,22.42,48800.0,19.8561,19.865,19.8561,19.8561,48800.0
2005-09-14 12:15:00,22.42,22.42,22.37,22.37,21200.0,19.8561,19.8561,19.8119,19.8119,21200.0
2005-09-14 12:20:00,22.37,22.39,22.35,22.38,85000.0,19.8119,19.8296,19.7941,19.8207,85000.0
2005-09-14 12:25:00,22.37,22.37,22.35,22.35,13600.0,19.8119,19.8119,19.7941,19.7941,13600.0
2005-09-14 12:30:00,22.35,22.37,22.33,22.35,62800.0,19.7941,19.8119,19.7764,19.7941,62800.0
2005-09-14 12:35:00,22.35,22.36,22.34,22.35,11600.0,19.7941,19.803,19.7853,19.7941,11600.0
2005-09-14 12:40:00,22.34,22.36,22.34,22.36,34800.0,19.7853,19.803,19.7853,19.803,34800.0
2005-09-14 12:45:00,22.35,22.36,22.32,22.32,18400.0,19.7941,19.803,19.7676,19.7676,18400.0
2005-09-14 12:50:00,22.32,22.34,22.32,22.33,24200.0,19.7676,19.7853,19.7676,19.7764,24200.0
2005-09-14 12:55:00,22.33,22.34,22.32,22.33,12200.0,19.7764,19.7853,19.7676,19.7764,12200.0
2005-09-14 13:00:00,22.33,22.39,22.33,22.38,45200.0,19.7764,19.8296,19.7764,19.8207,45200.0
2005-09-14 13:05:00,22.38,22.4,22.36,22.36,22000.0,19.8207,19.8384,19.803,19.803,22000.0
2005-09-14 13:10:00,22.36,22.38,22.36,22.36,14200.0,19.803,19.8207,19.803,19.803,14200.0
2005-09-14 13:15:00,22.36,22.36,22.36,22.36,3600.0,19.803,19.803,19.803,19.803,3600.0
2005-09-14 13:20:00,22.35,22.4,22.35,22.39,47800.0,19.7941,19.8384,19.7941,19.8296,47800.0
2005-09-14 13:25:00,22.38,22.38,22.36,22.36,3800.0,19.8207,19.8207,19.803,19.803,3800.0
2005-09-14 13:30:00,22.36,22.4,22.36,22.37,46800.0,19.803,19.8384,19.803,19.8119,46800.0
2005-09-14 13:35:00,22.37,22.37,22.35,22.36,10400.0,19.8119,19.8119,19.7941,19.803,10400.0
2005-09-14 13:40:00,22.36,22.39,22.36,22.36,49400.0,19.803,19.8296,19.803,19.803,49400.0
2005-09-14 13:45:00,22.36,22.38,22.32,22.34,67400.0,19.803,19.8207,19.7676,19.7853,67400.0
2005-09-14 13:50:00,22.35,22.36,22.29,22.29,44200.0,19.7941,19.803,19.741,19.741,44200.0
2005-09-14 13:55:00,22.3,22.39,22.29,22.38,31600.0,19.7499,19.8296,19.741,19.8207,31600.0
2005-09-14 14:00:00,22.36,22.4,22.35,22.4,25200.0,19.803,19.8384,19.7941,19.8384,25200.0
2005-09-14 14:05:00,22.4,22.4,22.36,22.39,54600.0,19.8384,19.8384,19.803,19.8296,54600.0
2005-09-14 14:10:00,22.38,22.39,22.35,22.38,39400.0,19.8207,19.8296,19.7941,19.8207,39400.0
2005-09-14 14:15:00,22.38,22.38,22.28,22.28,22400.0,19.8207,19.8207,19.7322,19.7322,22400.0
2005-09-14 14:20:00,22.27,22.29,22.24,22.24,51400.0,19.7233,19.741,19.6967,19.6967,51400.0
2005-09-14 14:25:00,22.24,22.25,22.23,22.24,39400.0,19.6967,19.7056,19.6879,19.6967,39400.0
2005-09-14 14:30:00,22.24,22.32,22.24,22.31,29400.0,19.6967,19.7676,19.6967,19.7587,29400.0
2005-09-14 14:35:00,22.32,22.35,22.31,22.33,47600.0,19.7676,19.7941,19.7587,19.7764,47600.0
2005-09-14 14:40:00,22.33,22.34,22.32,22.33,27400.0,19.7764,19.7853,19.7676,19.7764,27400.0
2005-09-14 14:45:00,22.33,22.34,22.33,22.33,12600.0,19.7764,19.7853,19.7764,19.7764,12600.0
2005-09-14 14:50:00,22.34,22.39,22.33,22.36,52800.0,19.7853,19.8296,19.7764,19.803,52800.0
2005-09-14 14:55:00,22.36,22.4,22.35,22.36,89000.0,19.803,19.8384,19.7941,19.803,89000.0
2005-09-14 15:00:00,22.36,22.36,22.31,22.32,62400.0,19.803,19.803,19.7587,19.7676,62400.0
2005-09-14 15:05:00,22.32,22.34,22.28,22.3,34600.0,19.7676,19.7853,19.7322,19.7499,34600.0
2005-09-14 15:10:00,22.3,22.34,22.29,22.32,68200.0,19.7499,19.7853,19.741,19.7676,68200.0
2005-09-14 15:15:00,22.32,22.33,22.31,22.31,23800.0,19.7676,19.7764,19.7587,19.7587,23800.0
2005-09-14 15:20:00,22.31,22.35,22.3,22.35,47800.0,19.7587,19.7941,19.7499,19.7941,47800.0
2005-09-14 15:25:00,22.35,22.35,22.32,22.34,50400.0,19.7941,19.7941,19.7676,19.7853,50400.0
2005-09-14 15:30:00,22.33,22.37,22.33,22.36,59600.0,19.7764,19.8119,19.7764,19.803,59600.0
2005-09-14 15:35:00,22.37,22.41,22.37,22.39,76200.0,19.8119,19.8473,19.8119,19.8296,76200.0
2005-09-14 15:40:00,22.39,22.42,22.39,22.42,73800.0,19.8296,19.8561,19.8296,19.8561,73800.0
2005-09-14 15:45:00,22.4,22.44,22.4,22.41,91000.0,19.8384,19.8739,19.8384,19.8473,91000.0
2005-09-14 15:50:00,22.42,22.43,22.35,22.35,104800.0,19.8561,19.865,19.7941,19.7941,104800.0
2005-09-14 15:55:00,22.35,22.36,22.32,22.32,145600.0,19.7941,19.803,19.7676,19.7676,145600.0
2005-09-15 09:30:00,22.41,22.45,22.32,22.4,62200.0,19.8473,19.8827,19.7676,19.8384,62200.0
2005-09-15 09:35:00,22.43,22.51,22.32,22.47,71200.0,19.865,19.9358,19.7676,19.9004,71200.0
2005-09-15 09:40:00,22.46,22.6,22.45,22.53,124400.0,19.8916,20.0156,19.8827,19.9536,124400.0
2005-09-15 09:45:00,22.55,22.6,22.49,22.56,37600.0,19.9713,20.0156,19.9181,19.9801,37600.0
2005-09-15 09:50:00,22.56,22.56,22.41,22.49,34600.0,19.9801,19.9801,19.8473,19.9181,34600.0
2005-09-15 09:55:00,22.49,22.49,22.42,22.48,23400.0,19.9181,19.9181,19.8561,19.9093,23400.0
2005-09-15 10:00:00,22.47,22.56,22.46,22.54,30400.0,19.9004,19.9801,19.8916,19.9624,30400.0
2005-09-15 10:05:00,22.54,22.59,22.47,22.59,30600.0,19.9624,20.0067,19.9004,20.0067,30600.0
2005-09-15 10:10:00,22.59,22.59,22.55,22.55,9600.0,20.0067,20.0067,19.9713,19.9713,9600.0
2005-09-15 10:15:00,22.55,22.57,22.51,22.55,39200.0,19.9713,19.989,19.9358,19.9713,39200.0
2005-09-15 10:20:00,22.55,22.57,22.5,22.53,35600.0,19.9713,19.989,19.927,19.9536,35600.0
2005-09-15 10:25:00,22.53,22.54,22.5,22.54,20600.0,19.9536,19.9624,19.927,19.9624,20600.0
2005-09-15 10:30:00,22.54,22.61,22.54,22.56,20400.0,19.9624,20.0244,19.9624,19.9801,20400.0
2005-09-15 10:35:00,22.56,22.61,22.55,22.59,28400.0,19.9801,20.0244,19.9713,20.0067,28400.0
2005-09-15 10:40:00,22.58,22.59,22.49,22.52,52000.0,19.9978,20.0067,19.9181,19.9447,52000.0
2005-09-15 10:45:00,22.52,22.52,22.48,22.49,33400.0,19.9447,19.9447,19.9093,19.9181,33400.0
2005-09-15 10:50:00,22.49,22.54,22.49,22.54,18000.0,19.9181,19.9624,19.9181,19.9624,18000.0
2005-09-15 10:55:00,22.55,22.58,22.54,22.56,10800.0,19.9713,19.9978,19.9624,19.9801,10800.0
2005-09-15 11:00:00,22.56,22.58,22.54,22.54,16000.0,19.9801,19.9978,19.9624,19.9624,16000.0
2005-09-15 11:05:00,22.54,22.54,22.48,22.5,34600.0,19.9624,19.9624,19.9093,19.927,34600.0
2005-09-15 11:10:00,22.5,22.5,22.48,22.48,18600.0,19.927,19.927,19.9093,19.9093,18600.0
2005-09-15 11:15:00,22.48,22.49,22.48,22.49,9800.0,19.9093,19.9181,19.9093,19.9181,9800.0
2005-09-15 11:20:00,22.49,22.5,22.48,22.5,24200.0,19.9181,19.927,19.9093,19.927,24200.0
2005-09-15 11:25:00,22.5,22.52,22.5,22.52,10800.0,19.927,19.9447,19.927,19.9447,10800.0
2005-09-15 11:30:00,22.5,22.51,22.48,22.48,18000.0,19.927,19.9358,19.9093,19.9093,18000.0
2005-09-15 11:35:00,22.48,22.48,22.43,22.44,9400.0,19.9093,19.9093,19.865,19.8739,9400.0
2005-09-15 11:40:00,22.43,22.5,22.43,22.5,18600.0,19.865,19.927,19.865,19.927,18600.0
2005-09-15 11:45:00,22.49,22.49,22.42,22.42,9800.0,19.9181,19.9181,19.8561,19.8561,9800.0
2005-09-15 11:50:00,22.42,22.43,22.42,22.42,2800.0,19.8561,19.865,19.8561,19.8561,2800.0
2005-09-15 11:55:00,22.42,22.42,22.36,22.36,18200.0,19.8561,19.8561,19.803,19.803,18200.0
2005-09-15 12:00:00,22.36,22.36,22.31,22.36,36200.0,19.803,19.803,19.7587,19.803,36200.0
2005-09-15 12:05:00,22.36,22.36,22.3,22.32,16600.0,19.803,19.803,19.7499,19.7676,16600.0
2005-09-15 12:10:00,22.32,22.32,22.3,22.31,7000.0,19.7676,19.7676,19.7499,19.7587,7000.0
2005-09-15 12:15:00,22.31,22.32,22.31,22.32,3600.0,19.7587,19.7676,19.7587,19.7676,3600.0
2005-09-15 12:20:00,22.32,22.32,22.3,22.32,6200.0,19.7676,19.7676,19.7499,19.7676,6200.0
2005-09-15 12:25:00,22.32,22.32,22.3,22.32,6600.0,19.7676,19.7676,19.7499,19.7676,6600.0
2005-09-15 12:30:00,22.33,22.34,22.31,22.33,6600.0,19.7764,19.7853,19.7587,19.7764,6600.0
2005-09-15 12:35:00,22.34,22.34,22.32,22.32,4600.0,19.7853,19.7853,19.7676,19.7676,4600.0
2005-09-15 12:40:00,22.33,22.33,22.29,22.29,13400.0,19.7764,19.7764,19.741,19.741,13400.0
2005-09-15 12:45:00,22.29,22.3,22.29,22.3,15200.0,19.741,19.7499,19.741,19.7499,15200.0
2005-09-15 12:50:00,22.3,22.3,22.28,22.29,17400.0,19.7499,19.7499,19.7322,19.741,17400.0
2005-09-15 12:55:00,22.29,22.29,22.27,22.28,15400.0,19.741,19.741,19.7233,19.7322,15400.0
2005-09-15 13:00:00,22.28,22.29,22.27,22.27,31200.0,19.7322,19.741,19.7233,19.7233,31200.0
2005-09-15 13:05:00,22.27,22.33,22.27,22.32,121600.0,19.7233,19.7764,19.7233,19.7676,121600.0
2005-09-15 13:10:00,22.32,22.35,22.3,22.3,15600.0,19.7676,19.7941,19.7499,19.7499,15600.0
2005-09-15 13:15:00,22.3,22.32,22.3,22.31,24600.0,19.7499,19.7676,19.7499,19.7587,24600.0
2005-09-15 13:20:00,22.31,22.32,22.3,22.3,11200.0,19.7587,19.7676,19.7499,19.7499,11200.0
2005-09-15 13:25:00,22.3,22.3,22.28,22.29,23200.0,19.7499,19.7499,19.7322,19.741,23200.0
2005-09-15 13:30:00,22.3,22.3,22.28,22.29,22000.0,19.7499,19.7499,19.7322,19.741,22000.0
2005-09-15 13:35:00,22.29,22.3,22.27,22.3,3400.0,19.741,19.7499,19.7233,19.7499,3400.0
2005-09-15 13:40:00,22.29,22.3,22.27,22.28,9400.0,19.741,19.7499,19.7233,19.7322,9400.0
2005-09-15 13:45:00,22.28,22.29,22.28,22.28,5800.0,19.7322,19.741,19.7322,19.7322,5800.0
2005-09-15 13:50:00,22.28,22.3,22.28,22.29,19200.0,19.7322,19.7499,19.7322,19.741,19200.0
2005-09-15 13:55:00,22.29,22.29,22.26,22.27,12800.0,19.741,19.741,19.7144,19.7233,12800.0
2005-09-15 14:00:00,22.27,22.28,22.26,22.27,6600.0,19.7233,19.7322,19.7144,19.7233,6600.0
2005-09-15 14:05:00,22.27,22.29,22.27,22.28,6400.0,19.7233,19.741,19.7233,19.7322,6400.0
2005-09-15 14:10:00,22.27,22.29,22.27,22.28,3200.0,19.7233,19.741,19.7233,19.7322,3200.0
2005-09-15 14:15:00,22.28,22.29,22.27,22.28,31400.0,19.7322,19.741,19.7233,19.7322,31400.0
2005-09-15 14:20:00,22.29,22.3,22.27,22.29,5600.0,19.741,19.7499,19.7233,19.741,5600.0
2005-09-15 14:25:00,22.29,22.29,22.29,22.29,6600.0,19.741,19.741,19.741,19.741,6600.0
2005-09-15 14:30:00,22.3,22.3,22.29,22.3,35800.0,19.7499,19.7499,19.741,19.7499,35800.0
2005-09-15 14:35:00,22.3,22.32,22.3,22.3,18400.0,19.7499,19.7676,19.7499,19.7499,18400.0
2005-09-15 14:40:00,22.29,22.3,22.29,22.3,4600.0,19.741,19.7499,19.741,19.7499,4600.0
2005-09-15 14:45:00,22.3,22.3,22.27,22.28,94800.0,19.7499,19.7499,19.7233,19.7322,94800.0
2005-09-15 14:50:00,22.29,22.29,22.28,22.29,5200.0,19.741,19.741,19.7322,19.741,5200.0
2005-09-15 14:55:00,22.29,22.3,22.28,22.28,11800.0,19.741,19.7499,19.7322,19.7322,11800.0
2005-09-15 15:00:00,22.27,22.3,22.27,22.3,17000.0,19.7233,19.7499,19.7233,19.7499,17000.0
2005-09-15 15:05:00,22.29,22.3,22.29,22.29,9000.0,19.741,19.7499,19.741,19.741,9000.0
2005-09-15 15:10:00,22.29,22.31,22.27,22.31,41200.0,19.741,19.7587,19.7233,19.7587,41200.0
2005-09-15 15:15:00,22.3,22.32,22.3,22.31,26800.0,19.7499,19.7676,19.7499,19.7587,26800.0
2005-09-15 15:20:00,22.3,22.36,22.3,22.34,43200.0,19.7499,19.803,19.7499,19.7853,43200.0
2005-09-15 15:25:00,22.34,22.36,22.34,22.35,19400.0,19.7853,19.803,19.7853,19.7941,19400.0
2005-09-15 15:30:00,22.35,22.36,22.31,22.34,29800.0,19.7941,19.803,19.7587,19.7853,29800.0
2005-09-15 15:35:00,22.34,22.42,22.33,22.41,49000.0,19.7853,19.8561,19.7764,19.8473,49000.0
2005-09-15 15:40:00,22.41,22.41,22.38,22.38,23400.0,19.8473,19.8473,19.8207,19.8207,23400.0
2005-09-15 15:45:00,22.38,22.39,22.36,22.38,23400.0,19.8207,19.8296,19.803,19.8207,23400.0
2005-09-15 15:50:00,22.38,22.42,22.38,22.4,38200.0,19.8207,19.8561,19.8207,19.8384,38200.0
2005-09-15 15:55:00,22.4,22.41,22.36,22.36,57800.0,19.8384,19.8473,19.803,19.803,57800.0
2005-09-16 09:30:00,22.46,22.55,22.3,22.53,1735800.0,19.8916,19.9713,19.7499,19.9536,1735800.0
2005-09-16 09:35:00,22.54,22.55,22.47,22.47,33800.0,19.9624,19.9713,19.9004,19.9004,33800.0
2005-09-16 09:40:00,22.46,22.52,22.46,22.49,37200.0,19.8916,19.9447,19.8916,19.9181,37200.0
2005-09-16 09:45:00,22.5,22.5,22.4,22.43,43000.0,19.927,19.927,19.8384,19.865,43000.0
2005-09-16 09:50:00,22.47,22.5,22.44,22.45,71200.0,19.9004,19.927,19.8739,19.8827,71200.0
2005-09-16 09:55:00,22.43,22.47,22.43,22.46,4800.0,19.865,19.9004,19.865,19.8916,4800.0
2005-09-16 10:00:00,22.46,22.47,22.43,22.45,7000.0,19.8916,19.9004,19.865,19.8827,7000.0
2005-09-16 10:05:00,22.45,22.48,22.43,22.48,31600.0,19.8827,19.9093,19.865,19.9093,31600.0
2005-09-16 10:10:00,22.48,22.52,22.48,22.49,21600.0,19.9093,19.9447,19.9093,19.9181,21600.0
2005-09-16 10:15:00,22.5,22.55,22.49,22.55,37400.0,19.927,19.9713,19.9181,19.9713,37400.0
2005-09-16 10:20:00,22.54,22.57,22.53,22.55,34800.0,19.9624,19.989,19.9536,19.9713,34800.0
2005-09-16 10:25:00,22.55,22.55,22.53,22.53,6400.0,19.9713,19.9713,19.9536,19.9536,6400.0
2005-09-16 10:30:00,22.52,22.54,22.49,22.5,35800.0,19.9447,19.9624,19.9181,19.927,35800.0
2005-09-16 10:35:00,22.53,22.53,22.51,22.53,8800.0,19.9536,19.9536,19.9358,19.9536,8800.0
2005-09-16 10:40:00,22.53,22.53,22.48,22.5,23800.0,19.9536,19.9536,19.9093,19.927,23800.0
2005-09-16 10:45:00,22.5,22.5,22.48,22.49,4800.0,19.927,19.927,19.9093,19.9181,4800.0
2005-09-16 10:50:00,22.49,23.0,22.47,22.56,43400.0,19.9181,20.3698,19.9004,19.9801,43400.0
2005-09-16 10:55:00,22.56,22.59,22.49,22.52,177000.0,19.9801,20.0067,19.9181,19.9447,177000.0
2005-09-16 11:00:00,22.52,22.53,22.5,22.5,46200.0,19.9447,19.9536,19.927,19.927,46200.0
2005-09-16 11:05:00,22.5,22.52,22.5,22.51,10200.0,19.927,19.9447,19.927,19.9358,10200.0
2005-09-16 11:10:00,22.51,22.55,22.51,22.55,26200.0,19.9358,19.9713,19.9358,19.9713,26200.0
2005-09-16 11:15:00,22.54,22.59,22.54,22.55,34600.0,19.9624,20.0067,19.9624,19.9713,34600.0
2005-09-16 11:20:00,22.55,22.56,22.52,22.54,24400.0,19.9713,19.9801,19.9447,19.9624,24400.0
2005-09-16 11:25:00,22.54,22.56,22.53,22.55,5600.0,19.9624,19.9801,19.9536,19.9713,5600.0
2005-09-16 11:30:00,22.55,22.59,22.54,22.54,59400.0,19.9713,20.0067,19.9624,19.9624,59400.0
2005-09-16 11:35:00,22.56,22.56,22.54,22.54,6000.0,19.9801,19.9801,19.9624,19.9624,6000.0
2005-09-16 11:40:00,22.53,22.59,22.53,22.57,33600.0,19.9536,20.0067,19.9536,19.989,33600.0
2005-09-16 11:45:00,22.57,22.59,22.53,22.54,36400.0,19.989,20.0067,19.9536,19.9624,36400.0
2005-09-16 11:50:00,22.54,22.6,22.54,22.58,50000.0,19.9624,20.0156,19.9624,19.9978,50000.0
2005-09-16 11:55:00,22.57,22.64,22.56,22.64,31600.0,19.989,20.051,19.9801,20.051,31600.0
2005-09-16 12:00:00,22.65,22.66,22.61,22.61,32400.0,20.0598,20.0687,20.0244,20.0244,32400.0
2005-09-16 12:05:00,22.6,22.6,22.54,22.56,16400.0,20.0156,20.0156,19.9624,19.9801,16400.0
2005-09-16 12:10:00,22.57,22.6,22.5,22.59,56000.0,19.989,20.0156,19.927,20.0067,56000.0
2005-09-16 12:15:00,22.59,22.63,22.59,22.62,27600.0,20.0067,20.0421,20.0067,20.0333,27600.0
2005-09-16 12:20:00,22.61,22.66,22.61,22.63,58400.0,20.0244,20.0687,20.0244,20.0421,58400.0
2005-09-16 12:25:00,22.64,22.66,22.64,22.64,6800.0,20.051,20.0687,20.051,20.051,6800.0
2005-09-16 12:30:00,22.64,22.65,22.6,22.6,6800.0,20.051,20.0598,20.0156,20.0156,6800.0
2005-09-16 12:35:00,22.59,22.63,22.55,22.63,40800.0,20.0067,20.0421,19.9713,20.0421,40800.0
2005-09-16 12:40:00,22.63,22.68,22.62,22.68,41600.0,20.0421,20.0864,20.0333,20.0864,41600.0
2005-09-16 12:45:00,22.68,22.72,22.66,22.67,63200.0,20.0864,20.1218,20.0687,20.0776,63200.0
2005-09-16 12:50:00,22.66,22.67,22.61,22.61,24000.0,20.0687,20.0776,20.0244,20.0244,24000.0
2005-09-16 12:55:00,22.61,22.62,22.61,22.62,11400.0,20.0244,20.0333,20.0244,20.0333,11400.0
2005-09-16 13:00:00,22.62,22.64,22.61,22.61,25000.0,20.0333,20.051,20.0244,20.0244,25000.0
2005-09-16 13:05:00,22.61,22.63,22.6,22.6,8000.0,20.0244,20.0421,20.0156,20.0156,8000.0
2005-09-16 13:10:00,22.6,22.64,22.6,22.62,21800.0,20.0156,20.051,20.0156,20.0333,21800.0
2005-09-16 13:15:00,22.61,22.64,22.61,22.61,10200.0,20.0244,20.051,20.0244,20.0244,10200.0
2005-09-16 13:20:00,22.61,22.63,22.6,22.62,9200.0,20.0244,20.0421,20.0156,20.0333,9200.0
2005-09-16 13:25:00,22.61,22.65,22.61,22.61,23000.0,20.0244,20.0598,20.0244,20.0244,23000.0
2005-09-16 13:30:00,22.61,22.62,22.58,22.6,27800.0,20.0244,20.0333,19.9978,20.0156,27800.0
2005-09-16 13:35:00,22.6,22.61,22.59,22.59,11600.0,20.0156,20.0244,20.0067,20.0067,11600.0
2005-09-16 13:40:00,22.58,22.6,22.57,22.6,10000.0,19.9978,20.0156,19.989,20.0156,10000.0
2005-09-16 13:45:00,22.61,22.61,22.6,22.6,11000.0,20.0244,20.0244,20.0156,20.0156,11000.0
2005-09-16 13:50:00,22.6,22.67,22.57,22.67,91400.0,20.0156,20.0776,19.989,20.0776,91400.0
2005-09-16 13:55:00,22.66,22.67,22.66,22.66,3800.0,20.0687,20.0776,20.0687,20.0687,3800.0
2005-09-16 14:00:00,22.67,22.74,22.64,22.64,39800.0,20.0776,20.1395,20.051,20.051,39800.0
2005-09-16 14:05:00,22.65,22.68,22.63,22.65,26200.0,20.0598,20.0864,20.0421,20.0598,26200.0
2005-09-16 14:10:00,22.65,22.65,22.61,22.61,104400.0,20.0598,20.0598,20.0244,20.0244,104400.0
2005-09-16 14:15:00,22.62,22.65,22.62,22.63,41600.0,20.0333,20.0598,20.0333,20.0421,41600.0
2005-09-16 14:20:00,22.62,22.63,22.62,22.63,49200.0,20.0333,20.0421,20.0333,20.0421,49200.0
2005-09-16 14:25:00,22.63,22.65,22.61,22.62,81800.0,20.0421,20.0598,20.0244,20.0333,81800.0
2005-09-16 14:30:00,22.63,22.63,22.61,22.61,15000.0,20.0421,20.0421,20.0244,20.0244,15000.0
2005-09-16 14:35:00,22.61,22.63,22.58,22.63,71600.0,20.0244,20.0421,19.9978,20.0421,71600.0
2005-09-16 14:40:00,22.62,22.63,22.62,22.63,5200.0,20.0333,20.0421,20.0333,20.0421,5200.0
2005-09-16 14:45:00,22.63,22.65,22.62,22.64,77000.0,20.0421,20.0598,20.0333,20.051,77000.0
2005-09-16 14:50:00,22.63,22.68,22.63,22.67,32200.0,20.0421,20.0864,20.0421,20.0776,32200.0
2005-09-16 14:55:00,22.66,22.7,22.66,22.7,24600.0,20.0687,20.1041,20.0687,20.1041,24600.0
2005-09-16 15:00:00,22.7,22.71,22.68,22.68,22200.0,20.1041,20.113,20.0864,20.0864,22200.0
2005-09-16 15:05:00,22.68,22.79,22.67,22.78,94000.0,20.0864,20.1838,20.0776,20.175,94000.0
2005-09-16 15:10:00,22.77,22.82,22.74,22.75,65800.0,20.1661,20.2104,20.1395,20.1484,65800.0
2005-09-16 15:15:00,22.75,22.82,22.73,22.81,73600.0,20.1484,20.2104,20.1307,20.2015,73600.0
2005-09-16 15:20:00,22.8,22.81,22.77,22.77,40800.0,20.1927,20.2015,20.1661,20.1661,40800.0
2005-09-16 15:25:00,22.77,22.78,22.76,22.78,21200.0,20.1661,20.175,20.1573,20.175,21200.0
2005-09-16 15:30:00,22.77,22.8,22.77,22.78,47000.0,20.1661,20.1927,20.1661,20.175,47000.0
2005-09-16 15:35:00,22.78,22.79,22.75,22.75,45200.0,20.175,20.1838,20.1484,20.1484,45200.0
2005-09-16 15:40:00,22.75,22.81,22.75,22.81,74800.0,20.1484,20.2015,20.1484,20.2015,74800.0
2005-09-16 15:45:00,22.81,22.82,22.79,22.79,54400.0,20.2015,20.2104,20.1838,20.1838,54400.0
2005-09-16 15:50:00,22.79,22.79,22.75,22.77,85000.0,20.1838,20.1838,20.1484,20.1661,85000.0
2005-09-16 15:55:00,22.76,22.76,22.73,22.73,101800.0,20.1573,20.1573,20.1307,20.1307,101800.0
2005-09-19 09:30:00,22.63,22.73,22.61,22.69,180600.0,20.0421,20.1307,20.0244,20.0953,180600.0
2005-09-19 09:35:00,22.66,22.66,22.5,22.58,73400.0,20.0687,20.0687,19.927,19.9978,73400.0
2005-09-19 09:40:00,22.57,22.58,22.46,22.47,69000.0,19.989,19.9978,19.8916,19.9004,69000.0
2005-09-19 09:45:00,22.47,22.5,22.45,22.47,73800.0,19.9004,19.927,19.8827,19.9004,73800.0
2005-09-19 09:50:00,22.46,22.47,22.43,22.45,12200.0,19.8916,19.9004,19.865,19.8827,12200.0
2005-09-19 09:55:00,22.45,22.54,22.43,22.54,32400.0,19.8827,19.9624,19.865,19.9624,32400.0
2005-09-19 10:00:00,22.55,22.56,22.5,22.51,54400.0,19.9713,19.9801,19.927,19.9358,54400.0
2005-09-19 10:05:00,22.51,22.61,22.51,22.6,83800.0,19.9358,20.0244,19.9358,20.0156,83800.0
2005-09-19 10:10:00,22.59,22.63,22.59,22.61,30400.0,20.0067,20.0421,20.0067,20.0244,30400.0
2005-09-19 10:15:00,22.61,22.67,22.58,22.6,42600.0,20.0244,20.0776,19.9978,20.0156,42600.0
2005-09-19 10:20:00,22.6,22.6,22.52,22.52,18000.0,20.0156,20.0156,19.9447,19.9447,18000.0
2005-09-19 10:25:00,22.52,22.55,22.5,22.55,19600.0,19.9447,19.9713,19.927,19.9713,19600.0
2005-09-19 10:30:00,22.53,22.56,22.51,22.55,31000.0,19.9536,19.9801,19.9358,19.9713,31000.0
2005-09-19 10:35:00,22.55,22.58,22.53,22.57,46800.0,19.9713,19.9978,19.9536,19.989,46800.0
2005-09-19 10:40:00,22.58,22.58,22.52,22.56,12200.0,19.9978,19.9978,19.9447,19.9801,12200.0
2005-09-19 10:45:00,22.56,22.6,22.56,22.57,37600.0,19.9801,20.0156,19.9801,19.989,37600.0
2005-09-19 10:50:00,22.57,22.58,22.57,22.57,5200.0,19.989,19.9978,19.989,19.989,5200.0
2005-09-19 10:55:00,22.57,22.57,22.51,22.51,18400.0,19.989,19.989,19.9358,19.9358,18400.0
2005-09-19 11:00:00,22.51,22.51,22.46,22.48,17400.0,19.9358,19.9358,19.8916,19.9093,17400.0
2005-09-19 11:05:00,22.47,22.49,22.45,22.45,29800.0,19.9004,19.9181,19.8827,19.8827,29800.0
2005-09-19 11:10:00,22.47,22.55,22.46,22.53,39800.0,19.9004,19.9713,19.8916,19.9536,39800.0
2005-09-19 11:15:00,22.52,22.55,22.5,22.52,27000.0,19.9447,19.9713,19.927,19.9447,27000.0
2005-09-19 11:20:00,22.52,22.54,22.51,22.54,4800.0,19.9447,19.9624,19.9358,19.9624,4800.0
2005-09-19 11:25:00,22.55,22.56,22.51,22.51,45800.0,19.9713,19.9801,19.9358,19.9358,45800.0
2005-09-19 11:30:00,22.51,22.51,22.43,22.44,16200.0,19.9358,19.9358,19.865,19.8739,16200.0
2005-09-19 11:35:00,22.46,22.5,22.41,22.45,54800.0,19.8916,19.927,19.8473,19.8827,54800.0
2005-09-19 11:40:00,22.46,22.51,22.46,22.48,27200.0,19.8916,19.9358,19.8916,19.9093,27200.0
2005-09-19 11:45:00,22.46,22.49,22.46,22.47,20400.0,19.8916,19.9181,19.8916,19.9004,20400.0
2005-09-19 11:50:00,22.47,22.48,22.46,22.47,9200.0,19.9004,19.9093,19.8916,19.9004,9200.0
2005-09-19 11:55:00,22.47,22.52,22.47,22.5,14400.0,19.9004,19.9447,19.9004,19.927,14400.0
2005-09-19 12:00:00,22.49,22.5,22.46,22.48,18800.0,19.9181,19.927,19.8916,19.9093,18800.0
2005-09-19 12:05:00,22.49,22.55,22.48,22.55,36800.0,19.9181,19.9713,19.9093,19.9713,36800.0
2005-09-19 12:10:00,22.55,22.63,22.54,22.55,86200.0,19.9713,20.0421,19.9624,19.9713,86200.0
2005-09-19 12:15:00,22.55,22.56,22.54,22.56,26800.0,19.9713,19.9801,19.9624,19.9801,26800.0
2005-09-19 12:20:00,22.56,22.56,22.54,22.55,9200.0,19.9801,19.9801,19.9624,19.9713,9200.0
2005-09-19 12:25:00,22.56,22.57,22.54,22.54,29800.0,19.9801,19.989,19.9624,19.9624,29800.0
2005-09-19 12:30:00,22.54,22.54,22.5,22.5,6200.0,19.9624,19.9624,19.927,19.927,6200.0
2005-09-19 12:35:00,22.5,22.52,22.5,22.5,11800.0,19.927,19.9447,19.927,19.927,11800.0
2005-09-19 12:40:00,22.5,22.52,22.5,22.5,28000.0,19.927,19.9447,19.927,19.927,28000.0
2005-09-19 12:45:00,22.5,22.52,22.5,22.51,4000.0,19.927,19.9447,19.927,19.9358,4000.0
2005-09-19 12:50:00,22.52,22.52,22.5,22.5,2800.0,19.9447,19.9447,19.927,19.927,2800.0
2005-09-19 12:55:00,22.5,22.5,22.48,22.48,22600.0,19.927,19.927,19.9093,19.9093,22600.0
2005-09-19 13:00:00,22.49,22.5,22.48,22.48,5800.0,19.9181,19.927,19.9093,19.9093,5800.0
2005-09-19 13:05:00,22.48,22.49,22.48,22.49,11800.0,19.9093,19.9181,19.9093,19.9181,11800.0
2005-09-19 13:10:00,22.5,22.51,22.5,22.5,35000.0,19.927,19.9358,19.927,19.927,35000.0
2005-09-19 13:15:00,22.49,22.5,22.49,22.5,21000.0,19.9181,19.927,19.9181,19.927,21000.0
2005-09-19 13:20:00,22.5,22.54,22.5,22.52,34600.0,19.927,19.9624,19.927,19.9447,34600.0
2005-09-19 13:25:00,22.52,22.52,22.49,22.49,12400.0,19.9447,19.9447,19.9181,19.9181,12400.0
2005-09-19 13:30:00,22.49,22.5,22.49,22.49,6200.0,19.9181,19.927,19.9181,19.9181,6200.0
2005-09-19 13:35:00,22.49,22.53,22.49,22.53,13000.0,19.9181,19.9536,19.9181,19.9536,13000.0
2005-09-19 13:40:00,22.53,22.54,22.53,22.54,17400.0,19.9536,19.9624,19.9536,19.9624,17400.0
2005-09-19 13:45:00,22.54,22.55,22.5,22.5,12400.0,19.9624,19.9713,19.927,19.927,12400.0
2005-09-19 13:50:00,22.49,22.53,22.49,22.49,49800.0,19.9181,19.9536,19.9181,19.9181,49800.0
2005-09-19 13:55:00,22.49,22.49,22.49,22.49,8000.0,19.9181,19.9181,19.9181,19.9181,8000.0
2005-09-19 14:00:00,22.48,22.49,22.46,22.46,35400.0,19.9093,19.9181,19.8916,19.8916,35400.0
2005-09-19 14:05:00,22.47,22.48,22.43,22.46,32200.0,19.9004,19.9093,19.865,19.8916,32200.0
2005-09-19 14:10:00,22.46,22.46,22.42,22.43,10400.0,19.8916,19.8916,19.8561,19.865,10400.0
2005-09-19 14:15:00,22.43,22.43,22.43,22.43,8600.0,19.865,19.865,19.865,19.865,8600.0
2005-09-19 14:20:00,22.43,22.45,22.43,22.44,47800.0,19.865,19.8827,19.865,19.8739,47800.0
2005-09-19 14:25:00,22.45,22.45,22.41,22.41,17800.0,19.8827,19.8827,19.8473,19.8473,17800.0
2005-09-19 14:30:00,22.42,22.42,22.41,22.42,11200.0,19.8561,19.8561,19.8473,19.8561,11200.0
2005-09-19 14:35:00,22.42,22.42,22.42,22.42,11200.0,19.8561,19.8561,19.8561,19.8561,11200.0
2005-09-19 14:40:00,22.42,22.43,22.39,22.39,45600.0,19.8561,19.865,19.8296,19.8296,45600.0
2005-09-19 14:45:00,22.39,22.4,22.36,22.38,28000.0,19.8296,19.8384,19.803,19.8207,28000.0
2005-09-19 14:50:00,22.38,22.4,22.38,22.39,14400.0,19.8207,19.8384,19.8207,19.8296,14400.0
2005-09-19 14:55:00,22.39,22.4,22.36,22.39,42600.0,19.8296,19.8384,19.803,19.8296,42600.0
2005-09-19 15:00:00,22.39,22.4,22.38,22.39,13400.0,19.8296,19.8384,19.8207,19.8296,13400.0
2005-09-19 15:05:00,22.39,22.4,22.39,22.39,36600.0,19.8296,19.8384,19.8296,19.8296,36600.0
2005-09-19 15:10:00,22.39,22.41,22.39,22.39,15400.0,19.8296,19.8473,19.8296,19.8296,15400.0
2005-09-19 15:15:00,22.39,22.41,22.39,22.4,15400.0,19.8296,19.8473,19.8296,19.8384,15400.0
2005-09-19 15:20:00,22.4,22.4,22.39,22.4,48600.0,19.8384,19.8384,19.8296,19.8384,48600.0
2005-09-19 15:25:00,22.4,22.4,22.39,22.4,55400.0,19.8384,19.8384,19.8296,19.8384,55400.0
2005-09-19 15:30:00,22.4,22.41,22.4,22.4,37400.0,19.8384,19.8473,19.8384,19.8384,37400.0
2005-09-19 15:35:00,22.4,22.4,22.39,22.39,68800.0,19.8384,19.8384,19.8296,19.8296,68800.0
2005-09-19 15:40:00,22.4,22.41,22.39,22.4,69600.0,19.8384,19.8473,19.8296,19.8384,69600.0
2005-09-19 15:45:00,22.4,22.4,22.39,22.4,77000.0,19.8384,19.8384,19.8296,19.8384,77000.0
2005-09-19 15:50:00,22.4,22.41,22.39,22.4,59400.0,19.8384,19.8473,19.8296,19.8384,59400.0
2005-09-19 15:55:00,22.4,22.41,22.39,22.39,67800.0,19.8384,19.8473,19.8296,19.8296,67800.0
2005-09-20 09:30:00,22.38,22.4,22.38,22.38,28200.0,19.8207,19.8384,19.8207,19.8207,28200.0
2005-09-20 09:35:00,22.38,22.38,22.34,22.34,27400.0,19.8207,19.8207,19.7853,19.7853,27400.0
2005-09-20 09:40:00,22.34,22.34,22.31,22.34,10000.0,19.7853,19.7853,19.7587,19.7853,10000.0
2005-09-20 09:45:00,22.34,22.4,22.32,22.4,15800.0,19.7853,19.8384,19.7676,19.8384,15800.0
2005-09-20 09:50:00,22.39,22.4,22.36,22.4,47800.0,19.8296,19.8384,19.803,19.8384,47800.0
2005-09-20 09:55:00,22.4,22.45,22.4,22.4,22600.0,19.8384,19.8827,19.8384,19.8384,22600.0
2005-09-20 10:00:00,22.4,22.44,22.38,22.4,132200.0,19.8384,19.8739,19.8207,19.8384,132200.0
2005-09-20 10:05:00,22.4,22.4,22.38,22.4,160600.0,19.8384,19.8384,19.8207,19.8384,160600.0
2005-09-20 10:10:00,22.36,22.47,22.36,22.4,49400.0,19.803,19.9004,19.803,19.8384,49400.0
2005-09-20 10:15:00,22.4,22.46,22.4,22.4,58200.0,19.8384,19.8916,19.8384,19.8384,58200.0
2005-09-20 10:20:00,22.4,22.49,22.38,22.47,72600.0,19.8384,19.9181,19.8207,19.9004,72600.0
2005-09-20 10:25:00,22.47,22.53,22.47,22.5,62000.0,19.9004,19.9536,19.9004,19.927,62000.0
2005-09-20 10:30:00,22.5,22.55,22.5,22.55,44200.0,19.927,19.9713,19.927,19.9713,44200.0
2005-09-20 10:35:00,22.55,22.62,22.5,22.62,44000.0,19.9713,20.0333,19.927,20.0333,44000.0
2005-09-20 10:40:00,22.62,22.64,22.61,22.61,22800.0,20.0333,20.051,20.0244,20.0244,22800.0
2005-09-20 10:45:00,22.62,22.68,22.62,22.66,36000.0,20.0333,20.0864,20.0333,20.0687,36000.0
2005-09-20 10:50:00,22.65,22.66,22.62,22.65,12200.0,20.0598,20.0687,20.0333,20.0598,12200.0
2005-09-20 10:55:00,22.65,22.68,22.65,22.68,10600.0,20.0598,20.0864,20.0598,20.0864,10600.0
2005-09-20 11:00:00,22.68,22.7,22.65,22.65,4000.0,20.0864,20.1041,20.0598,20.0598,4000.0
2005-09-20 11:05:00,22.66,22.67,22.65,22.66,22000.0,20.0687,20.0776,20.0598,20.0687,22000.0
2005-09-20 11:10:00,22.66,22.68,22.66,22.67,5000.0,20.0687,20.0864,20.0687,20.0776,5000.0
2005-09-20 11:15:00,22.66,22.68,22.66,22.66,6200.0,20.0687,20.0864,20.0687,20.0687,6200.0
2005-09-20 11:20:00,22.66,22.66,22.64,22.64,4200.0,20.0687,20.0687,20.051,20.051,4200.0
2005-09-20 11:25:00,22.63,22.65,22.63,22.65,6200.0,20.0421,20.0598,20.0421,20.0598,6200.0
2005-09-20 11:30:00,22.65,22.67,22.65,22.66,23600.0,20.0598,20.0776,20.0598,20.0687,23600.0
2005-09-20 11:35:00,22.65,22.66,22.6,22.6,16200.0,20.0598,20.0687,20.0156,20.0156,16200.0
2005-09-20 11:40:00,22.6,22.61,22.59,22.61,5200.0,20.0156,20.0244,20.0067,20.0244,5200.0
2005-09-20 11:45:00,22.6,22.6,22.57,22.59,4600.0,20.0156,20.0156,19.989,20.0067,4600.0
2005-09-20 11:50:00,22.59,22.59,22.55,22.57,8000.0,20.0067,20.0067,19.9713,19.989,8000.0
2005-09-20 11:55:00,22.58,22.58,22.56,22.57,4600.0,19.9978,19.9978,19.9801,19.989,4600.0
2005-09-20 12:00:00,22.57,22.57,22.56,22.56,1000.0,19.989,19.989,19.9801,19.9801,1000.0
2005-09-20 12:05:00,22.55,22.57,22.54,22.54,8800.0,19.9713,19.989,19.9624,19.9624,8800.0
2005-09-20 12:10:00,22.54,22.54,22.48,22.49,10400.0,19.9624,19.9624,19.9093,19.9181,10400.0
2005-09-20 12:15:00,22.49,22.51,22.49,22.51,4000.0,19.9181,19.9358,19.9181,19.9358,4000.0
2005-09-20 12:20:00,22.51,22.51,22.5,22.51,800.0,19.9358,19.9358,19.927,19.9358,800.0
2005-09-20 12:25:00,22.52,22.54,22.51,22.54,7200.0,19.9447,19.9624,19.9358,19.9624,7200.0
2005-09-20 12:30:00,22.54,22.54,22.52,22.53,4200.0,19.9624,19.9624,19.9447,19.9536,4200.0
2005-09-20 12:35:00,22.53,22.57,22.53,22.55,14600.0,19.9536,19.989,19.9536,19.9713,14600.0
2005-09-20 12:40:00,22.55,22.56,22.55,22.55,2000.0,19.9713,19.9801,19.9713,19.9713,2000.0
2005-09-20 12:45:00,22.55,22.55,22.52,22.52,3000.0,19.9713,19.9713,19.9447,19.9447,3000.0
2005-09-20 12:50:00,22.53,22.55,22.53,22.55,2400.0,19.9536,19.9713,19.9536,19.9713,2400.0
2005-09-20 12:55:00,22.55,22.56,22.55,22.56,1400.0,19.9713,19.9801,19.9713,19.9801,1400.0
2005-09-20 13:00:00,22.55,22.56,22.55,22.56,3600.0,19.9713,19.9801,19.9713,19.9801,3600.0
2005-09-20 13:05:00,22.55,22.57,22.53,22.55,12000.0,19.9713,19.989,19.9536,19.9713,12000.0
2005-09-20 13:10:00,22.55,22.55,22.54,22.55,5800.0,19.9713,19.9713,19.9624,19.9713,5800.0
2005-09-20 13:15:00,22.55,22.55,22.48,22.52,35000.0,19.9713,19.9713,19.9093,19.9447,35000.0
2005-09-20 13:20:00,22.5,22.52,22.48,22.52,9000.0,19.927,19.9447,19.9093,19.9447,9000.0
2005-09-20 13:25:00,22.52,22.52,22.49,22.49,2200.0,19.9447,19.9447,19.9181,19.9181,2200.0
2005-09-20 13:30:00,22.49,22.5,22.49,22.5,71000.0,19.9181,19.927,19.9181,19.927,71000.0
2005-09-20 13:35:00,22.49,22.5,22.48,22.48,20000.0,19.9181,19.927,19.9093,19.9093,20000.0
2005-09-20 13:40:00,22.49,22.49,22.47,22.48,48400.0,19.9181,19.9181,19.9004,19.9093,48400.0
2005-09-20 13:45:00,22.48,22.49,22.48,22.49,16800.0,19.9093,19.9181,19.9093,19.9181,16800.0
2005-09-20 13:50:00,22.49,22.49,22.48,22.48,12000.0,19.9181,19.9181,19.9093,19.9093,12000.0
2005-09-20 13:55:00,22.48,22.48,22.48,22.48,16600.0,19.9093,19.9093,19.9093,19.9093,16600.0
2005-09-20 14:00:00,22.47,22.49,22.47,22.49,12800.0,19.9004,19.9181,19.9004,19.9181,12800.0
2005-09-20 14:05:00,22.49,22.5,22.48,22.49,7600.0,19.9181,19.927,19.9093,19.9181,7600.0
2005-09-20 14:10:00,22.49,22.5,22.48,22.5,16400.0,19.9181,19.927,19.9093,19.927,16400.0
2005-09-20 14:15:00,22.49,22.5,22.43,22.47,85800.0,19.9181,19.927,19.865,19.9004,85800.0
2005-09-20 14:20:00,22.48,22.49,22.41,22.47,59600.0,19.9093,19.9181,19.8473,19.9004,59600.0
2005-09-20 14:25:00,22.47,22.47,22.42,22.45,20000.0,19.9004,19.9004,19.8561,19.8827,20000.0
2005-09-20 14:30:00,22.45,22.5,22.43,22.48,37800.0,19.8827,19.927,19.865,19.9093,37800.0
2005-09-20 14:35:00,22.49,22.52,22.43,22.43,15200.0,19.9181,19.9447,19.865,19.865,15200.0
2005-09-20 14:40:00,22.44,22.47,22.4,22.44,23000.0,19.8739,19.9004,19.8384,19.8739,23000.0
2005-09-20 14:45:00,22.44,22.44,22.31,22.33,89800.0,19.8739,19.8739,19.7587,19.7764,89800.0
2005-09-20 14:50:00,22.34,22.35,22.25,22.32,108000.0,19.7853,19.7941,19.7056,19.7676,108000.0
2005-09-20 14:55:00,22.34,22.34,22.25,22.27,22800.0,19.7853,19.7853,19.7056,19.7233,22800.0
2005-09-20 15:00:00,22.29,22.29,22.21,22.21,69400.0,19.741,19.741,19.6702,19.6702,69400.0
2005-09-20 15:05:00,22.22,22.26,22.14,22.26,63400.0,19.679,19.7144,19.6082,19.7144,63400.0
2005-09-20 15:10:00,22.25,22.31,22.21,22.25,79400.0,19.7056,19.7587,19.6702,19.7056,79400.0
2005-09-20 15:15:00,22.25,22.25,22.21,22.25,37000.0,19.7056,19.7056,19.6702,19.7056,37000.0
2005-09-20 15:20:00,22.25,22.28,22.25,22.28,27200.0,19.7056,19.7322,19.7056,19.7322,27200.0
2005-09-20 15:25:00,22.27,22.37,22.26,22.36,123800.0,19.7233,19.8119,19.7144,19.803,123800.0
2005-09-20 15:30:00,22.35,22.37,22.32,22.34,39400.0,19.7941,19.8119,19.7676,19.7853,39400.0
2005-09-20 15:35:00,22.33,22.36,22.29,22.36,27400.0,19.7764,19.803,19.741,19.803,27400.0
2005-09-20 15:40:00,22.37,22.42,22.36,22.41,75000.0,19.8119,19.8561,19.803,19.8473,75000.0
2005-09-20 15:45:00,22.39,22.4,22.34,22.35,52200.0,19.8296,19.8384,19.7853,19.7941,52200.0
2005-09-20 15:50:00,22.34,22.36,22.31,22.36,31400.0,19.7853,19.803,19.7587,19.803,31400.0
2005-09-20 15:55:00,22.36,22.4,22.36,22.36,122400.0,19.803,19.8384,19.803,19.803,122400.0
2005-09-21 09:30:00,22.45,22.61,22.34,22.5,125800.0,19.8827,20.0244,19.7853,19.927,125800.0
2005-09-21 09:35:00,22.5,22.54,22.45,22.51,103800.0,19.927,19.9624,19.8827,19.9358,103800.0
2005-09-21 09:40:00,22.52,22.52,22.36,22.43,177000.0,19.9447,19.9447,19.803,19.865,177000.0
2005-09-21 09:45:00,22.43,22.5,22.39,22.49,103400.0,19.865,19.927,19.8296,19.9181,103400.0
2005-09-21 09:50:00,22.5,22.56,22.5,22.52,59400.0,19.927,19.9801,19.927,19.9447,59400.0
2005-09-21 09:55:00,22.5,22.52,22.46,22.47,74000.0,19.927,19.9447,19.8916,19.9004,74000.0
2005-09-21 10:00:00,22.47,22.48,22.42,22.42,33800.0,19.9004,19.9093,19.8561,19.8561,33800.0
2005-09-21 10:05:00,22.43,22.46,22.41,22.44,82400.0,19.865,19.8916,19.8473,19.8739,82400.0
2005-09-21 10:10:00,22.43,22.48,22.39,22.43,82600.0,19.865,19.9093,19.8296,19.865,82600.0
2005-09-21 10:15:00,22.43,22.47,22.41,22.43,51000.0,19.865,19.9004,19.8473,19.865,51000.0
2005-09-21 10:20:00,22.43,22.43,22.36,22.39,101800.0,19.865,19.865,19.803,19.8296,101800.0
2005-09-21 10:25:00,22.39,22.46,22.37,22.46,55600.0,19.8296,19.8916,19.8119,19.8916,55600.0
2005-09-21 10:30:00,22.45,22.48,22.38,22.43,34800.0,19.8827,19.9093,19.8207,19.865,34800.0
2005-09-21 10:35:00,22.42,22.43,22.36,22.4,28800.0,19.8561,19.865,19.803,19.8384,28800.0
2005-09-21 10:40:00,22.4,22.42,22.35,22.39,18800.0,19.8384,19.8561,19.7941,19.8296,18800.0
2005-09-21 10:45:00,22.39,22.43,22.38,22.38,41800.0,19.8296,19.865,19.8207,19.8207,41800.0
2005-09-21 10:50:00,22.38,22.45,22.38,22.45,33800.0,19.8207,19.8827,19.8207,19.8827,33800.0
2005-09-21 10:55:00,22.45,22.45,22.41,22.43,33200.0,19.8827,19.8827,19.8473,19.865,33200.0
2005-09-21 11:00:00,22.43,22.45,22.35,22.4,50800.0,19.865,19.8827,19.7941,19.8384,50800.0
2005-09-21 11:05:00,22.4,22.44,22.4,22.41,11400.0,19.8384,19.8739,19.8384,19.8473,11400.0
2005-09-21 11:10:00,22.4,22.43,22.37,22.39,57200.0,19.8384,19.865,19.8119,19.8296,57200.0
2005-09-21 11:15:00,22.39,22.41,22.33,22.35,52200.0,19.8296,19.8473,19.7764,19.7941,52200.0
2005-09-21 11:20:00,22.33,22.35,22.29,22.33,37400.0,19.7764,19.7941,19.741,19.7764,37400.0
2005-09-21 11:25:00,22.33,22.33,22.27,22.31,21600.0,19.7764,19.7764,19.7233,19.7587,21600.0
2005-09-21 11:30:00,22.33,22.34,22.29,22.29,51400.0,19.7764,19.7853,19.741,19.741,51400.0
2005-09-21 11:35:00,22.29,22.36,22.29,22.36,53200.0,19.741,19.803,19.741,19.803,53200.0
2005-09-21 11:40:00,22.36,22.38,22.28,22.28,54000.0,19.803,19.8207,19.7322,19.7322,54000.0
2005-09-21 11:45:00,22.28,22.28,22.22,22.25,25200.0,19.7322,19.7322,19.679,19.7056,25200.0
2005-09-21 11:50:00,22.25,22.26,22.22,22.24,33200.0,19.7056,19.7144,19.679,19.6967,33200.0
2005-09-21 11:55:00,22.25,22.27,22.24,22.27,7600.0,19.7056,19.7233,19.6967,19.7233,7600.0
2005-09-21 12:00:00,22.27,22.29,22.27,22.28,32400.0,19.7233,19.741,19.7233,19.7322,32400.0
2005-09-21 12:05:00,22.29,22.33,22.29,22.31,12200.0,19.741,19.7764,19.741,19.7587,12200.0
2005-09-21 12:10:00,22.31,22.34,22.3,22.33,32400.0,19.7587,19.7853,19.7499,19.7764,32400.0
2005-09-21 12:15:00,22.32,22.38,22.32,22.36,34200.0,19.7676,19.8207,19.7676,19.803,34200.0
2005-09-21 12:20:00,22.36,22.38,22.36,22.36,6600.0,19.803,19.8207,19.803,19.803,6600.0
2005-09-21 12:25:00,22.37,22.37,22.36,22.36,6800.0,19.8119,19.8119,19.803,19.803,6800.0
2005-09-21 12:30:00,22.36,22.37,22.36,22.37,8400.0,19.803,19.8119,19.803,19.8119,8400.0
2005-09-21 12:35:00,22.37,22.37,22.36,22.36,5200.0,19.8119,19.8119,19.803,19.803,5200.0
2005-09-21 12:40:00,22.36,22.39,22.36,22.39,8400.0,19.803,19.8296,19.803,19.8296,8400.0
2005-09-21 12:45:00,22.4,22.44,22.4,22.44,36000.0,19.8384,19.8739,19.8384,19.8739,36000.0
2005-09-21 12:50:00,22.43,22.46,22.42,22.46,9400.0,19.865,19.8916,19.8561,19.8916,9400.0
2005-09-21 12:55:00,22.44,22.44,22.43,22.43,16600.0,19.8739,19.8739,19.865,19.865,16600.0
2005-09-21 13:00:00,22.43,22.45,22.43,22.45,3600.0,19.865,19.8827,19.865,19.8827,3600.0
2005-09-21 13:05:00,22.45,22.47,22.43,22.46,34200.0,19.8827,19.9004,19.865,19.8916,34200.0
2005-09-21 13:10:00,22.45,22.46,22.43,22.46,18600.0,19.8827,19.8916,19.865,19.8916,18600.0
2005-09-21 13:15:00,22.46,22.47,22.43,22.44,16600.0,19.8916,19.9004,19.865,19.8739,16600.0
2005-09-21 13:20:00,22.44,22.44,22.34,22.36,20600.0,19.8739,19.8739,19.7853,19.803,20600.0
2005-09-21 13:25:00,22.36,22.38,22.36,22.37,5600.0,19.803,19.8207,19.803,19.8119,5600.0
2005-09-21 13:30:00,22.36,22.37,22.33,22.35,12600.0,19.803,19.8119,19.7764,19.7941,12600.0
2005-09-21 13:35:00,22.36,22.36,22.22,22.26,53200.0,19.803,19.803,19.679,19.7144,53200.0
2005-09-21 13:40:00,22.27,22.29,22.26,22.28,8600.0,19.7233,19.741,19.7144,19.7322,8600.0
2005-09-21 13:45:00,22.28,22.32,22.27,22.3,11200.0,19.7322,19.7676,19.7233,19.7499,11200.0
2005-09-21 13:50:00,22.3,22.32,22.28,22.28,33200.0,19.7499,19.7676,19.7322,19.7322,33200.0
2005-09-21 13:55:00,22.28,22.36,22.28,22.35,24800.0,19.7322,19.803,19.7322,19.7941,24800.0
2005-09-21 14:00:00,22.35,22.38,22.34,22.36,21600.0,19.7941,19.8207,19.7853,19.803,21600.0
2005-09-21 14:05:00,22.35,22.38,22.33,22.36,38800.0,19.7941,19.8207,19.7764,19.803,38800.0
2005-09-21 14:10:00,22.36,22.37,22.35,22.35,16600.0,19.803,19.8119,19.7941,19.7941,16600.0
2005-09-21 14:15:00,22.35,22.42,22.35,22.41,23400.0,19.7941,19.8561,19.7941,19.8473,23400.0
2005-09-21 14:20:00,22.42,22.42,22.41,22.41,12400.0,19.8561,19.8561,19.8473,19.8473,12400.0
2005-09-21 14:25:00,22.41,22.42,22.38,22.39,24000.0,19.8473,19.8561,19.8207,19.8296,24000.0
2005-09-21 14:30:00,22.39,22.39,22.34,22.35,17400.0,19.8296,19.8296,19.7853,19.7941,17400.0
2005-09-21 14:35:00,22.35,22.36,22.34,22.35,27400.0,19.7941,19.803,19.7853,19.7941,27400.0
2005-09-21 14:40:00,22.35,22.39,22.35,22.38,29600.0,19.7941,19.8296,19.7941,19.8207,29600.0
2005-09-21 14:45:00,22.38,22.38,22.35,22.36,18800.0,19.8207,19.8207,19.7941,19.803,18800.0
2005-09-21 14:50:00,22.38,22.42,22.38,22.4,12200.0,19.8207,19.8561,19.8207,19.8384,12200.0
2005-09-21 14:55:00,22.41,22.47,22.41,22.42,36400.0,19.8473,19.9004,19.8473,19.8561,36400.0
2005-09-21 15:00:00,22.41,22.45,22.41,22.41,24000.0,19.8473,19.8827,19.8473,19.8473,24000.0
2005-09-21 15:05:00,22.41,22.42,22.39,22.39,28600.0,19.8473,19.8561,19.8296,19.8296,28600.0
2005-09-21 15:10:00,22.4,22.42,22.36,22.39,35400.0,19.8384,19.8561,19.803,19.8296,35400.0
2005-09-21 15:15:00,22.39,22.4,22.36,22.37,18400.0,19.8296,19.8384,19.803,19.8119,18400.0
2005-09-21 15:20:00,22.38,22.41,22.36,22.36,53400.0,19.8207,19.8473,19.803,19.803,53400.0
2005-09-21 15:25:00,22.36,22.37,22.34,22.36,17000.0,19.803,19.8119,19.7853,19.803,17000.0
2005-09-21 15:30:00,22.37,22.38,22.34,22.36,97600.0,19.8119,19.8207,19.7853,19.803,97600.0
2005-09-21 15:35:00,22.35,22.36,22.32,22.36,30400.0,19.7941,19.803,19.7676,19.803,30400.0
2005-09-21 15:40:00,22.35,22.38,22.33,22.36,126000.0,19.7941,19.8207,19.7764,19.803,126000.0
2005-09-21 15:45:00,22.37,22.37,22.32,22.36,17800.0,19.8119,19.8119,19.7676,19.803,17800.0
2005-09-21 15:50:00,22.36,22.37,22.35,22.35,17800.0,19.803,19.8119,19.7941,19.7941,17800.0
2005-09-21 15:55:00,22.35,22.35,22.31,22.31,36800.0,19.7941,19.7941,19.7587,19.7587,36800.0
2005-09-22 09:30:00,22.27,22.27,22.09,22.18,39000.0,19.7233,19.7233,19.5639,19.6436,39000.0
2005-09-22 09:35:00,22.18,22.36,22.18,22.29,94800.0,19.6436,19.803,19.6436,19.741,94800.0
2005-09-22 09:40:00,22.27,22.3,22.17,22.18,112200.0,19.7233,19.7499,19.6347,19.6436,112200.0
2005-09-22 09:45:00,22.18,22.29,22.18,22.22,40600.0,19.6436,19.741,19.6436,19.679,40600.0
2005-09-22 09:50:00,22.21,22.23,22.18,22.21,24200.0,19.6702,19.6879,19.6436,19.6702,24200.0
2005-09-22 09:55:00,22.19,22.3,22.19,22.28,17400.0,19.6524,19.7499,19.6524,19.7322,17400.0
2005-09-22 10:00:00,22.3,22.46,22.27,22.35,60800.0,19.7499,19.8916,19.7233,19.7941,60800.0
2005-09-22 10:05:00,22.37,22.43,22.34,22.41,33600.0,19.8119,19.865,19.7853,19.8473,33600.0
2005-09-22 10:10:00,22.41,22.49,22.4,22.45,29400.0,19.8473,19.9181,19.8384,19.8827,29400.0
2005-09-22 10:15:00,22.46,22.46,22.31,22.31,31800.0,19.8916,19.8916,19.7587,19.7587,31800.0
2005-09-22 10:20:00,22.3,22.35,22.3,22.33,37600.0,19.7499,19.7941,19.7499,19.7764,37600.0
2005-09-22 10:25:00,22.31,22.36,22.3,22.34,39800.0,19.7587,19.803,19.7499,19.7853,39800.0
2005-09-22 10:30:00,22.35,22.37,22.32,22.35,39400.0,19.7941,19.8119,19.7676,19.7941,39400.0
2005-09-22 10:35:00,22.35,22.41,22.34,22.39,31600.0,19.7941,19.8473,19.7853,19.8296,31600.0
2005-09-22 10:40:00,22.39,22.4,22.35,22.36,18000.0,19.8296,19.8384,19.7941,19.803,18000.0
2005-09-22 10:45:00,22.36,22.39,22.34,22.36,4800.0,19.803,19.8296,19.7853,19.803,4800.0
2005-09-22 10:50:00,22.36,22.39,22.31,22.34,20200.0,19.803,19.8296,19.7587,19.7853,20200.0
2005-09-22 10:55:00,22.33,22.37,22.33,22.36,13800.0,19.7764,19.8119,19.7764,19.803,13800.0
2005-09-22 11:00:00,22.38,22.42,22.33,22.35,33800.0,19.8207,19.8561,19.7764,19.7941,33800.0
2005-09-22 11:05:00,22.33,22.42,22.31,22.42,22000.0,19.7764,19.8561,19.7587,19.8561,22000.0
2005-09-22 11:10:00,22.42,22.43,22.41,22.41,15200.0,19.8561,19.865,19.8473,19.8473,15200.0
2005-09-22 11:15:00,22.41,22.42,22.35,22.42,50800.0,19.8473,19.8561,19.7941,19.8561,50800.0
2005-09-22 11:20:00,22.41,22.49,22.41,22.48,28000.0,19.8473,19.9181,19.8473,19.9093,28000.0
2005-09-22 11:25:00,22.48,22.49,22.42,22.44,30400.0,19.9093,19.9181,19.8561,19.8739,30400.0
2005-09-22 11:30:00,22.45,22.46,22.39,22.41,54000.0,19.8827,19.8916,19.8296,19.8473,54000.0
2005-09-22 11:35:00,22.41,22.48,22.41,22.45,44800.0,19.8473,19.9093,19.8473,19.8827,44800.0
2005-09-22 11:40:00,22.45,22.45,22.41,22.43,30600.0,19.8827,19.8827,19.8473,19.865,30600.0
2005-09-22 11:45:00,22.43,22.44,22.41,22.44,26400.0,19.865,19.8739,19.8473,19.8739,26400.0
2005-09-22 11:50:00,22.43,22.43,22.41,22.42,29400.0,19.865,19.865,19.8473,19.8561,29400.0
2005-09-22 11:55:00,22.42,22.49,22.42,22.47,41600.0,19.8561,19.9181,19.8561,19.9004,41600.0
2005-09-22 12:00:00,22.48,22.48,22.4,22.43,25200.0,19.9093,19.9093,19.8384,19.865,25200.0
2005-09-22 12:05:00,22.43,22.43,22.4,22.4,11800.0,19.865,19.865,19.8384,19.8384,11800.0
2005-09-22 12:10:00,22.4,22.42,22.38,22.42,9600.0,19.8384,19.8561,19.8207,19.8561,9600.0
2005-09-22 12:15:00,22.41,22.42,22.38,22.4,10800.0,19.8473,19.8561,19.8207,19.8384,10800.0
2005-09-22 12:20:00,22.4,22.43,22.4,22.43,18600.0,19.8384,19.865,19.8384,19.865,18600.0
2005-09-22 12:25:00,22.43,22.46,22.41,22.42,26200.0,19.865,19.8916,19.8473,19.8561,26200.0
2005-09-22 12:30:00,22.43,22.43,22.42,22.43,15400.0,19.865,19.865,19.8561,19.865,15400.0
2005-09-22 12:35:00,22.43,22.48,22.43,22.48,35400.0,19.865,19.9093,19.865,19.9093,35400.0
2005-09-22 12:40:00,22.48,22.49,22.48,22.49,7400.0,19.9093,19.9181,19.9093,19.9181,7400.0
2005-09-22 12:45:00,22.49,22.5,22.49,22.5,30800.0,19.9181,19.927,19.9181,19.927,30800.0
2005-09-22 12:50:00,22.49,22.55,22.49,22.53,37600.0,19.9181,19.9713,19.9181,19.9536,37600.0
2005-09-22 12:55:00,22.53,22.55,22.5,22.53,30400.0,19.9536,19.9713,19.927,19.9536,30400.0
2005-09-22 13:00:00,22.53,22.55,22.53,22.55,17800.0,19.9536,19.9713,19.9536,19.9713,17800.0
2005-09-22 13:05:00,22.54,22.58,22.54,22.58,17600.0,19.9624,19.9978,19.9624,19.9978,17600.0
2005-09-22 13:10:00,22.58,22.63,22.58,22.62,30000.0,19.9978,20.0421,19.9978,20.0333,30000.0
2005-09-22 13:15:00,22.63,22.65,22.61,22.65,28800.0,20.0421,20.0598,20.0244,20.0598,28800.0
2005-09-22 13:20:00,22.65,22.66,22.59,22.61,15000.0,20.0598,20.0687,20.0067,20.0244,15000.0
2005-09-22 13:25:00,22.61,22.62,22.57,22.58,40800.0,20.0244,20.0333,19.989,19.9978,40800.0
2005-09-22 13:30:00,22.58,22.58,22.56,22.57,16000.0,19.9978,19.9978,19.9801,19.989,16000.0
2005-09-22 13:35:00,22.57,22.63,22.57,22.63,43400.0,19.989,20.0421,19.989,20.0421,43400.0
2005-09-22 13:40:00,22.63,22.73,22.63,22.7,43000.0,20.0421,20.1307,20.0421,20.1041,43000.0
2005-09-22 13:45:00,22.71,22.72,22.69,22.69,54200.0,20.113,20.1218,20.0953,20.0953,54200.0
2005-09-22 13:50:00,22.69,22.7,22.67,22.67,40200.0,20.0953,20.1041,20.0776,20.0776,40200.0
2005-09-22 13:55:00,22.67,22.68,22.62,22.65,25000.0,20.0776,20.0864,20.0333,20.0598,25000.0
2005-09-22 14:00:00,22.64,22.68,22.61,22.68,45200.0,20.051,20.0864,20.0244,20.0864,45200.0
2005-09-22 14:05:00,22.68,22.69,22.65,22.67,38600.0,20.0864,20.0953,20.0598,20.0776,38600.0
2005-09-22 14:10:00,22.67,22.67,22.63,22.65,25800.0,20.0776,20.0776,20.0421,20.0598,25800.0
2005-09-22 14:15:00,22.65,22.66,22.65,22.66,44600.0,20.0598,20.0687,20.0598,20.0687,44600.0
2005-09-22 14:20:00,22.66,22.71,22.66,22.68,39600.0,20.0687,20.113,20.0687,20.0864,39600.0
2005-09-22 14:25:00,22.68,22.7,22.67,22.68,16200.0,20.0864,20.1041,20.0776,20.0864,16200.0
2005-09-22 14:30:00,22.68,22.69,22.64,22.65,70000.0,20.0864,20.0953,20.051,20.0598,70000.0
2005-09-22 14:35:00,22.65,22.67,22.63,22.66,20600.0,20.0598,20.0776,20.0421,20.0687,20600.0
2005-09-22 14:40:00,22.66,22.69,22.66,22.68,25200.0,20.0687,20.0953,20.0687,20.0864,25200.0
2005-09-22 14:45:00,22.67,22.68,22.65,22.65,14600.0,20.0776,20.0864,20.0598,20.0598,14600.0
2005-09-22 14:50:00,22.65,22.69,22.65,22.68,47600.0,20.0598,20.0953,20.0598,20.0864,47600.0
2005-09-22 14:55:00,22.67,22.67,22.61,22.61,35800.0,20.0776,20.0776,20.0244,20.0244,35800.0
2005-09-22 15:00:00,22.61,22.64,22.6,22.63,64200.0,20.0244,20.051,20.0156,20.0421,64200.0
2005-09-22 15:05:00,22.63,22.63,22.56,22.61,51600.0,20.0421,20.0421,19.9801,20.0244,51600.0
2005-09-22 15:10:00,22.61,22.64,22.61,22.64,37600.0,20.0244,20.051,20.0244,20.051,37600.0
2005-09-22 15:15:00,22.63,22.66,22.63,22.65,100800.0,20.0421,20.0687,20.0421,20.0598,100800.0
2005-09-22 15:20:00,22.67,22.68,22.66,22.68,37800.0,20.0776,20.0864,20.0687,20.0864,37800.0
2005-09-22 15:25:00,22.67,22.69,22.66,22.66,22600.0,20.0776,20.0953,20.0687,20.0687,22600.0
2005-09-22 15:30:00,22.66,22.66,22.61,22.63,51000.0,20.0687,20.0687,20.0244,20.0421,51000.0
2005-09-22 15:35:00,22.61,22.67,22.61,22.67,47000.0,20.0244,20.0776,20.0244,20.0776,47000.0
2005-09-22 15:40:00,22.67,22.71,22.66,22.7,82600.0,20.0776,20.113,20.0687,20.1041,82600.0
2005-09-22 15:45:00,22.7,22.71,22.68,22.7,69200.0,20.1041,20.113,20.0864,20.1041,69200.0
2005-09-22 15:50:00,22.7,22.75,22.7,22.73,100600.0,20.1041,20.1484,20.1041,20.1307,100600.0
2005-09-22 15:55:00,22.73,22.75,22.7,22.7,160600.0,20.1307,20.1484,20.1041,20.1041,160600.0
2005-09-23 09:30:00,22.63,22.71,22.59,22.68,101600.0,20.0421,20.113,20.0067,20.0864,101600.0
2005-09-23 09:35:00,22.68,22.93,22.66,22.93,80400.0,20.0864,20.3078,20.0687,20.3078,80400.0
2005-09-23 09:40:00,22.93,22.93,22.83,22.83,73200.0,20.3078,20.3078,20.2193,20.2193,73200.0
2005-09-23 09:45:00,22.83,22.87,22.8,22.81,61200.0,20.2193,20.2547,20.1927,20.2015,61200.0
2005-09-23 09:50:00,22.82,22.84,22.79,22.81,47800.0,20.2104,20.2281,20.1838,20.2015,47800.0
2005-09-23 09:55:00,22.81,22.81,22.75,22.75,50400.0,20.2015,20.2015,20.1484,20.1484,50400.0
2005-09-23 10:00:00,22.75,22.81,22.75,22.81,61200.0,20.1484,20.2015,20.1484,20.2015,61200.0
2005-09-23 10:05:00,22.81,22.81,22.77,22.8,34600.0,20.2015,20.2015,20.1661,20.1927,34600.0
2005-09-23 10:10:00,22.8,22.81,22.76,22.77,49600.0,20.1927,20.2015,20.1573,20.1661,49600.0
2005-09-23 10:15:00,22.77,22.77,22.72,22.74,49200.0,20.1661,20.1661,20.1218,20.1395,49200.0
2005-09-23 10:20:00,22.74,22.75,22.73,22.75,39800.0,20.1395,20.1484,20.1307,20.1484,39800.0
2005-09-23 10:25:00,22.75,22.79,22.75,22.79,10400.0,20.1484,20.1838,20.1484,20.1838,10400.0
2005-09-23 10:30:00,22.79,22.79,22.77,22.78,15600.0,20.1838,20.1838,20.1661,20.175,15600.0
2005-09-23 10:35:00,22.78,22.78,22.72,22.74,30800.0,20.175,20.175,20.1218,20.1395,30800.0
2005-09-23 10:40:00,22.73,22.74,22.66,22.66,57400.0,20.1307,20.1395,20.0687,20.0687,57400.0
2005-09-23 10:45:00,22.65,22.68,22.65,22.67,9000.0,20.0598,20.0864,20.0598,20.0776,9000.0
2005-09-23 10:50:00,22.67,22.7,22.66,22.69,38600.0,20.0776,20.1041,20.0687,20.0953,38600.0
2005-09-23 10:55:00,22.69,22.7,22.68,22.69,21800.0,20.0953,20.1041,20.0864,20.0953,21800.0
2005-09-23 11:00:00,22.68,22.73,22.68,22.69,74600.0,20.0864,20.1307,20.0864,20.0953,74600.0
2005-09-23 11:05:00,22.68,22.71,22.66,22.66,31400.0,20.0864,20.113,20.0687,20.0687,31400.0
2005-09-23 11:10:00,22.65,22.67,22.65,22.66,24400.0,20.0598,20.0776,20.0598,20.0687,24400.0
2005-09-23 11:15:00,22.65,22.66,22.63,22.65,23400.0,20.0598,20.0687,20.0421,20.0598,23400.0
2005-09-23 11:20:00,22.65,22.65,22.63,22.64,36400.0,20.0598,20.0598,20.0421,20.051,36400.0
2005-09-23 11:25:00,22.64,22.64,22.59,22.6,30000.0,20.051,20.051,20.0067,20.0156,30000.0
2005-09-23 11:30:00,22.6,22.6,22.57,22.59,29000.0,20.0156,20.0156,19.989,20.0067,29000.0
2005-09-23 11:35:00,22.59,22.61,22.58,22.59,12200.0,20.0067,20.0244,19.9978,20.0067,12200.0
2005-09-23 11:40:00,22.6,22.61,22.59,22.61,9000.0,20.0156,20.0244,20.0067,20.0244,9000.0
2005-09-23 11:45:00,22.61,22.66,22.61,22.66,29000.0,20.0244,20.0687,20.0244,20.0687,29000.0
2005-09-23 11:50:00,22.67,22.68,22.66,22.67,61600.0,20.0776,20.0864,20.0687,20.0776,61600.0
2005-09-23 11:55:00,22.66,22.67,22.66,22.67,9400.0,20.0687,20.0776,20.0687,20.0776,9400.0
2005-09-23 12:00:00,22.66,22.66,22.65,22.65,16000.0,20.0687,20.0687,20.0598,20.0598,16000.0
2005-09-23 12:05:00,22.65,22.66,22.64,22.66,45000.0,20.0598,20.0687,20.051,20.0687,45000.0
2005-09-23 12:10:00,22.64,22.65,22.62,22.64,15600.0,20.051,20.0598,20.0333,20.051,15600.0
2005-09-23 12:15:00,22.63,22.64,22.63,22.64,7400.0,20.0421,20.051,20.0421,20.051,7400.0
2005-09-23 12:20:00,22.64,22.67,22.63,22.66,27400.0,20.051,20.0776,20.0421,20.0687,27400.0
2005-09-23 12:25:00,22.66,22.68,22.64,22.64,23600.0,20.0687,20.0864,20.051,20.051,23600.0
2005-09-23 12:30:00,22.65,22.65,22.61,22.62,7600.0,20.0598,20.0598,20.0244,20.0333,7600.0
2005-09-23 12:35:00,22.61,22.63,22.59,22.59,29200.0,20.0244,20.0421,20.0067,20.0067,29200.0
2005-09-23 12:40:00,22.59,22.6,22.56,22.56,17600.0,20.0067,20.0156,19.9801,19.9801,17600.0
2005-09-23 12:45:00,22.57,22.58,22.56,22.56,25000.0,19.989,19.9978,19.9801,19.9801,25000.0
2005-09-23 12:50:00,22.56,22.57,22.54,22.55,13600.0,19.9801,19.989,19.9624,19.9713,13600.0
2005-09-23 12:55:00,22.55,22.59,22.55,22.58,29600.0,19.9713,20.0067,19.9713,19.9978,29600.0
2005-09-23 13:00:00,22.57,22.57,22.55,22.56,10200.0,19.989,19.989,19.9713,19.9801,10200.0
2005-09-23 13:05:00,22.56,22.58,22.56,22.57,21400.0,19.9801,19.9978,19.9801,19.989,21400.0
2005-09-23 13:10:00,22.57,22.58,22.55,22.55,13600.0,19.989,19.9978,19.9713,19.9713,13600.0
2005-09-23 13:15:00,22.55,22.56,22.54,22.54,11800.0,19.9713,19.9801,19.9624,19.9624,11800.0
2005-09-23 13:20:00,22.54,22.56,22.54,22.56,15000.0,19.9624,19.9801,19.9624,19.9801,15000.0
2005-09-23 13:25:00,22.56,22.56,22.55,22.55,23200.0,19.9801,19.9801,19.9713,19.9713,23200.0
2005-09-23 13:30:00,22.55,22.6,22.55,22.59,24600.0,19.9713,20.0156,19.9713,20.0067,24600.0
2005-09-23 13:35:00,22.6,22.65,22.6,22.64,29800.0,20.0156,20.0598,20.0156,20.051,29800.0
2005-09-23 13:40:00,22.64,22.68,22.64,22.67,8600.0,20.051,20.0864,20.051,20.0776,8600.0
2005-09-23 13:45:00,22.68,22.69,22.66,22.67,43200.0,20.0864,20.0953,20.0687,20.0776,43200.0
2005-09-23 13:50:00,22.67,22.73,22.67,22.72,21600.0,20.0776,20.1307,20.0776,20.1218,21600.0
2005-09-23 13:55:00,22.73,22.75,22.71,22.75,17000.0,20.1307,20.1484,20.113,20.1484,17000.0
2005-09-23 14:00:00,22.75,22.75,22.67,22.68,47400.0,20.1484,20.1484,20.0776,20.0864,47400.0
2005-09-23 14:05:00,22.67,22.68,22.67,22.68,8400.0,20.0776,20.0864,20.0776,20.0864,8400.0
2005-09-23 14:10:00,22.68,22.71,22.66,22.66,27600.0,20.0864,20.113,20.0687,20.0687,27600.0
2005-09-23 14:15:00,22.66,22.67,22.64,22.66,23600.0,20.0687,20.0776,20.051,20.0687,23600.0
2005-09-23 14:20:00,22.66,22.67,22.65,22.67,6000.0,20.0687,20.0776,20.0598,20.0776,6000.0
2005-09-23 14:25:00,22.67,22.67,22.65,22.67,23200.0,20.0776,20.0776,20.0598,20.0776,23200.0
2005-09-23 14:30:00,22.67,22.67,22.63,22.63,15200.0,20.0776,20.0776,20.0421,20.0421,15200.0
2005-09-23 14:35:00,22.63,22.65,22.62,22.65,37600.0,20.0421,20.0598,20.0333,20.0598,37600.0
2005-09-23 14:40:00,22.65,22.65,22.61,22.63,20400.0,20.0598,20.0598,20.0244,20.0421,20400.0
2005-09-23 14:45:00,22.63,22.64,22.61,22.64,14000.0,20.0421,20.051,20.0244,20.051,14000.0
2005-09-23 14:50:00,22.65,22.67,22.64,22.67,20200.0,20.0598,20.0776,20.051,20.0776,20200.0
2005-09-23 14:55:00,22.67,22.67,22.66,22.67,7400.0,20.0776,20.0776,20.0687,20.0776,7400.0
2005-09-23 15:00:00,22.66,22.7,22.66,22.67,53000.0,20.0687,20.1041,20.0687,20.0776,53000.0
2005-09-23 15:05:00,22.67,22.7,22.66,22.68,29200.0,20.0776,20.1041,20.0687,20.0864,29200.0
2005-09-23 15:10:00,22.68,22.69,22.65,22.65,13800.0,20.0864,20.0953,20.0598,20.0598,13800.0
2005-09-23 15:15:00,22.65,22.71,22.65,22.71,35200.0,20.0598,20.113,20.0598,20.113,35200.0
2005-09-23 15:20:00,22.7,22.71,22.67,22.67,35800.0,20.1041,20.113,20.0776,20.0776,35800.0
2005-09-23 15:25:00,22.67,22.68,22.66,22.67,35200.0,20.0776,20.0864,20.0687,20.0776,35200.0
2005-09-23 15:30:00,22.67,22.67,22.64,22.65,54000.0,20.0776,20.0776,20.051,20.0598,54000.0
2005-09-23 15:35:00,22.65,22.66,22.65,22.66,52000.0,20.0598,20.0687,20.0598,20.0687,52000.0
2005-09-23 15:40:00,22.66,22.66,22.64,22.64,59800.0,20.0687,20.0687,20.051,20.051,59800.0
2005-09-23 15:45:00,22.65,22.7,22.64,22.68,49800.0,20.0598,20.1041,20.051,20.0864,49800.0
2005-09-23 15:50:00,22.68,22.68,22.66,22.67,24200.0,20.0864,20.0864,20.0687,20.0776,24200.0
2005-09-23 15:55:00,22.67,22.7,22.66,22.66,65600.0,20.0776,20.1041,20.0687,20.0687,65600.0
2005-09-26 09:30:00,22.77,22.78,22.67,22.74,66400.0,20.1661,20.175,20.0776,20.1395,66400.0
2005-09-26 09:35:00,22.75,22.76,22.59,22.59,57600.0,20.1484,20.1573,20.0067,20.0067,57600.0
2005-09-26 09:40:00,22.59,22.59,22.54,22.54,42400.0,20.0067,20.0067,19.9624,19.9624,42400.0
2005-09-26 09:45:00,22.53,22.54,22.5,22.53,51800.0,19.9536,19.9624,19.927,19.9536,51800.0
2005-09-26 09:50:00,22.53,22.53,22.49,22.5,31800.0,19.9536,19.9536,19.9181,19.927,31800.0
2005-09-26 09:55:00,22.51,22.53,22.49,22.51,15600.0,19.9358,19.9536,19.9181,19.9358,15600.0
2005-09-26 10:00:00,22.52,22.55,22.52,22.52,43800.0,19.9447,19.9713,19.9447,19.9447,43800.0
2005-09-26 10:05:00,22.52,22.55,22.52,22.55,19600.0,19.9447,19.9713,19.9447,19.9713,19600.0
2005-09-26 10:10:00,22.55,22.57,22.52,22.56,48000.0,19.9713,19.989,19.9447,19.9801,48000.0
2005-09-26 10:15:00,22.56,22.64,22.53,22.57,52600.0,19.9801,20.051,19.9536,19.989,52600.0
2005-09-26 10:20:00,22.57,22.6,22.55,22.59,47600.0,19.989,20.0156,19.9713,20.0067,47600.0
2005-09-26 10:25:00,22.59,22.61,22.54,22.55,48600.0,20.0067,20.0244,19.9624,19.9713,48600.0
2005-09-26 10:30:00,22.55,22.59,22.53,22.56,53400.0,19.9713,20.0067,19.9536,19.9801,53400.0
2005-09-26 10:35:00,22.56,22.57,22.54,22.54,16800.0,19.9801,19.989,19.9624,19.9624,16800.0
2005-09-26 10:40:00,22.55,22.6,22.53,22.58,43200.0,19.9713,20.0156,19.9536,19.9978,43200.0
2005-09-26 10:45:00,22.58,22.59,22.53,22.57,75800.0,19.9978,20.0067,19.9536,19.989,75800.0
2005-09-26 10:50:00,22.57,22.57,22.53,22.56,29400.0,19.989,19.989,19.9536,19.9801,29400.0
2005-09-26 10:55:00,22.56,22.59,22.55,22.57,24000.0,19.9801,20.0067,19.9713,19.989,24000.0
2005-09-26 11:00:00,22.57,22.58,22.53,22.57,22000.0,19.989,19.9978,19.9536,19.989,22000.0
2005-09-26 11:05:00,22.57,22.59,22.56,22.57,33400.0,19.989,20.0067,19.9801,19.989,33400.0
2005-09-26 11:10:00,22.58,22.6,22.58,22.59,20800.0,19.9978,20.0156,19.9978,20.0067,20800.0
2005-09-26 11:15:00,22.59,22.6,22.57,22.6,30600.0,20.0067,20.0156,19.989,20.0156,30600.0
2005-09-26 11:20:00,22.59,22.59,22.54,22.56,16600.0,20.0067,20.0067,19.9624,19.9801,16600.0
2005-09-26 11:25:00,22.55,22.56,22.52,22.52,9600.0,19.9713,19.9801,19.9447,19.9447,9600.0
2005-09-26 11:30:00,22.5,22.53,22.5,22.52,15000.0,19.927,19.9536,19.927,19.9447,15000.0
2005-09-26 11:35:00,22.52,22.56,22.52,22.54,36400.0,19.9447,19.9801,19.9447,19.9624,36400.0
2005-09-26 11:40:00,22.54,22.56,22.54,22.56,24400.0,19.9624,19.9801,19.9624,19.9801,24400.0
2005-09-26 11:45:00,22.56,22.56,22.55,22.55,8800.0,19.9801,19.9801,19.9713,19.9713,8800.0
2005-09-26 11:50:00,22.54,22.56,22.54,22.54,6800.0,19.9624,19.9801,19.9624,19.9624,6800.0
2005-09-26 11:55:00,22.55,22.56,22.54,22.56,15600.0,19.9713,19.9801,19.9624,19.9801,15600.0
2005-09-26 12:00:00,22.56,22.58,22.56,22.58,30600.0,19.9801,19.9978,19.9801,19.9978,30600.0
2005-09-26 12:05:00,22.58,22.58,22.56,22.57,9000.0,19.9978,19.9978,19.9801,19.989,9000.0
2005-09-26 12:10:00,22.57,22.6,22.54,22.55,54800.0,19.989,20.0156,19.9624,19.9713,54800.0
2005-09-26 12:15:00,22.54,22.54,22.5,22.5,8800.0,19.9624,19.9624,19.927,19.927,8800.0
2005-09-26 12:20:00,22.5,22.5,22.47,22.47,45600.0,19.927,19.927,19.9004,19.9004,45600.0
2005-09-26 12:25:00,22.48,22.49,22.46,22.48,25600.0,19.9093,19.9181,19.8916,19.9093,25600.0
2005-09-26 12:30:00,22.47,22.47,22.41,22.45,44200.0,19.9004,19.9004,19.8473,19.8827,44200.0
2005-09-26 12:35:00,22.45,22.45,22.43,22.43,6400.0,19.8827,19.8827,19.865,19.865,6400.0
2005-09-26 12:40:00,22.43,22.43,22.42,22.42,10000.0,19.865,19.865,19.8561,19.8561,10000.0
2005-09-26 12:45:00,22.42,22.42,22.39,22.39,35400.0,19.8561,19.8561,19.8296,19.8296,35400.0
2005-09-26 12:50:00,22.39,22.41,22.38,22.41,12800.0,19.8296,19.8473,19.8207,19.8473,12800.0
2005-09-26 12:55:00,22.4,22.42,22.4,22.42,7800.0,19.8384,19.8561,19.8384,19.8561,7800.0
2005-09-26 13:00:00,22.42,22.49,22.42,22.48,30200.0,19.8561,19.9181,19.8561,19.9093,30200.0
2005-09-26 13:05:00,22.47,22.5,22.47,22.49,24000.0,19.9004,19.927,19.9004,19.9181,24000.0
2005-09-26 13:10:00,22.49,22.5,22.43,22.45,35200.0,19.9181,19.927,19.865,19.8827,35200.0
2005-09-26 13:15:00,22.47,22.47,22.42,22.43,12600.0,19.9004,19.9004,19.8561,19.865,12600.0
2005-09-26 13:20:00,22.43,22.43,22.4,22.41,31600.0,19.865,19.865,19.8384,19.8473,31600.0
2005-09-26 13:25:00,22.42,22.45,22.42,22.42,3600.0,19.8561,19.8827,19.8561,19.8561,3600.0
2005-09-26 13:30:00,22.42,22.45,22.41,22.42,8600.0,19.8561,19.8827,19.8473,19.8561,8600.0
2005-09-26 13:35:00,22.42,22.44,22.4,22.44,22600.0,19.8561,19.8739,19.8384,19.8739,22600.0
2005-09-26 13:40:00,22.44,22.46,22.43,22.43,12000.0,19.8739,19.8916,19.865,19.865,12000.0
2005-09-26 13:45:00,22.44,22.47,22.43,22.46,12200.0,19.8739,19.9004,19.865,19.8916,12200.0
2005-09-26 13:50:00,22.46,22.47,22.43,22.46,11200.0,19.8916,19.9004,19.865,19.8916,11200.0
2005-09-26 13:55:00,22.46,22.51,22.46,22.48,20400.0,19.8916,19.9358,19.8916,19.9093,20400.0
2005-09-26 14:00:00,22.48,22.51,22.48,22.48,31400.0,19.9093,19.9358,19.9093,19.9093,31400.0
2005-09-26 14:05:00,22.5,22.5,22.48,22.5,23800.0,19.927,19.927,19.9093,19.927,23800.0
2005-09-26 14:10:00,22.48,22.48,22.41,22.41,18200.0,19.9093,19.9093,19.8473,19.8473,18200.0
2005-09-26 14:15:00,22.42,22.44,22.34,22.36,26800.0,19.8561,19.8739,19.7853,19.803,26800.0
2005-09-26 14:20:00,22.35,22.35,22.32,22.34,7800.0,19.7941,19.7941,19.7676,19.7853,7800.0
2005-09-26 14:25:00,22.33,22.38,22.33,22.38,29400.0,19.7764,19.8207,19.7764,19.8207,29400.0
2005-09-26 14:30:00,22.36,22.37,22.34,22.36,14000.0,19.803,19.8119,19.7853,19.803,14000.0
2005-09-26 14:35:00,22.36,22.41,22.36,22.4,32200.0,19.803,19.8473,19.803,19.8384,32200.0
2005-09-26 14:40:00,22.41,22.41,22.35,22.36,19600.0,19.8473,19.8473,19.7941,19.803,19600.0
2005-09-26 14:45:00,22.35,22.38,22.35,22.38,18400.0,19.7941,19.8207,19.7941,19.8207,18400.0
2005-09-26 14:50:00,22.38,22.39,22.38,22.39,16000.0,19.8207,19.8296,19.8207,19.8296,16000.0
2005-09-26 14:55:00,22.4,22.41,22.37,22.39,6000.0,19.8384,19.8473,19.8119,19.8296,6000.0
2005-09-26 15:00:00,22.4,22.4,22.39,22.39,8600.0,19.8384,19.8384,19.8296,19.8296,8600.0
2005-09-26 15:05:00,22.41,22.42,22.39,22.4,26200.0,19.8473,19.8561,19.8296,19.8384,26200.0
2005-09-26 15:10:00,22.41,22.44,22.4,22.43,17400.0,19.8473,19.8739,19.8384,19.865,17400.0
2005-09-26 15:15:00,22.42,22.43,22.42,22.42,22400.0,19.8561,19.865,19.8561,19.8561,22400.0
2005-09-26 15:20:00,22.42,22.47,22.41,22.45,73000.0,19.8561,19.9004,19.8473,19.8827,73000.0
2005-09-26 15:25:00,22.45,22.47,22.41,22.41,14800.0,19.8827,19.9004,19.8473,19.8473,14800.0
2005-09-26 15:30:00,22.42,22.43,22.38,22.43,53000.0,19.8561,19.865,19.8207,19.865,53000.0
2005-09-26 15:35:00,22.43,22.47,22.41,22.46,15800.0,19.865,19.9004,19.8473,19.8916,15800.0
2005-09-26 15:40:00,22.47,22.49,22.45,22.49,49600.0,19.9004,19.9181,19.8827,19.9181,49600.0
2005-09-26 15:45:00,22.5,22.57,22.5,22.53,54400.0,19.927,19.989,19.927,19.9536,54400.0
2005-09-26 15:50:00,22.53,22.53,22.45,22.46,50800.0,19.9536,19.9536,19.8827,19.8916,50800.0
2005-09-26 15:55:00,22.46,22.46,22.43,22.44,50400.0,19.8916,19.8916,19.865,19.8739,50400.0
2005-09-27 09:30:00,22.5,22.58,22.43,22.5,52200.0,19.927,19.9978,19.865,19.927,52200.0
2005-09-27 09:35:00,22.5,22.52,22.48,22.5,44000.0,19.927,19.9447,19.9093,19.927,44000.0
2005-09-27 09:40:00,22.51,22.56,22.49,22.55,14400.0,19.9358,19.9801,19.9181,19.9713,14400.0
2005-09-27 09:45:00,22.55,22.6,22.55,22.59,47800.0,19.9713,20.0156,19.9713,20.0067,47800.0
2005-09-27 09:50:00,22.58,22.61,22.55,22.56,14400.0,19.9978,20.0244,19.9713,19.9801,14400.0
2005-09-27 09:55:00,22.55,22.58,22.49,22.58,35000.0,19.9713,19.9978,19.9181,19.9978,35000.0
2005-09-27 10:00:00,22.58,22.61,22.55,22.58,63400.0,19.9978,20.0244,19.9713,19.9978,63400.0
2005-09-27 10:05:00,22.59,22.61,22.58,22.59,23400.0,20.0067,20.0244,19.9978,20.0067,23400.0
2005-09-27 10:10:00,22.58,22.59,22.56,22.56,19200.0,19.9978,20.0067,19.9801,19.9801,19200.0
2005-09-27 10:15:00,22.57,22.59,22.55,22.59,45400.0,19.989,20.0067,19.9713,20.0067,45400.0
2005-09-27 10:20:00,22.59,22.61,22.57,22.57,49400.0,20.0067,20.0244,19.989,19.989,49400.0
2005-09-27 10:25:00,22.57,22.61,22.57,22.61,30800.0,19.989,20.0244,19.989,20.0244,30800.0
2005-09-27 10:30:00,22.59,22.63,22.59,22.61,37400.0,20.0067,20.0421,20.0067,20.0244,37400.0
2005-09-27 10:35:00,22.62,22.63,22.61,22.63,37200.0,20.0333,20.0421,20.0244,20.0421,37200.0
2005-09-27 10:40:00,22.61,22.63,22.57,22.58,27400.0,20.0244,20.0421,19.989,19.9978,27400.0
2005-09-27 10:45:00,22.58,22.58,22.54,22.55,38600.0,19.9978,19.9978,19.9624,19.9713,38600.0
2005-09-27 10:50:00,22.54,22.56,22.49,22.54,66600.0,19.9624,19.9801,19.9181,19.9624,66600.0
2005-09-27 10:55:00,22.53,22.56,22.53,22.55,7200.0,19.9536,19.9801,19.9536,19.9713,7200.0
2005-09-27 11:00:00,22.56,22.57,22.49,22.53,46000.0,19.9801,19.989,19.9181,19.9536,46000.0
2005-09-27 11:05:00,22.53,22.54,22.53,22.54,5000.0,19.9536,19.9624,19.9536,19.9624,5000.0
2005-09-27 11:10:00,22.54,22.55,22.53,22.55,35200.0,19.9624,19.9713,19.9536,19.9713,35200.0
2005-09-27 11:15:00,22.55,22.55,22.52,22.52,33200.0,19.9713,19.9713,19.9447,19.9447,33200.0
2005-09-27 11:20:00,22.53,22.53,22.52,22.52,13400.0,19.9536,19.9536,19.9447,19.9447,13400.0
2005-09-27 11:25:00,22.52,22.52,22.49,22.5,10600.0,19.9447,19.9447,19.9181,19.927,10600.0
2005-09-27 11:30:00,22.5,22.5,22.47,22.47,11600.0,19.927,19.927,19.9004,19.9004,11600.0
2005-09-27 11:35:00,22.47,22.48,22.47,22.48,11000.0,19.9004,19.9093,19.9004,19.9093,11000.0
2005-09-27 11:40:00,22.48,22.52,22.48,22.5,23800.0,19.9093,19.9447,19.9093,19.927,23800.0
2005-09-27 11:45:00,22.5,22.55,22.5,22.55,10000.0,19.927,19.9713,19.927,19.9713,10000.0
2005-09-27 11:50:00,22.55,22.55,22.53,22.53,23200.0,19.9713,19.9713,19.9536,19.9536,23200.0
2005-09-27 11:55:00,22.54,22.54,22.5,22.52,46600.0,19.9624,19.9624,19.927,19.9447,46600.0
2005-09-27 12:00:00,22.5,22.53,22.48,22.52,67600.0,19.927,19.9536,19.9093,19.9447,67600.0
2005-09-27 12:05:00,22.53,22.53,22.48,22.5,27200.0,19.9536,19.9536,19.9093,19.927,27200.0
2005-09-27 12:10:00,22.5,22.5,22.47,22.47,19000.0,19.927,19.927,19.9004,19.9004,19000.0
2005-09-27 12:15:00,22.47,22.47,22.47,22.47,6800.0,19.9004,19.9004,19.9004,19.9004,6800.0
2005-09-27 12:20:00,22.47,22.47,22.46,22.47,30200.0,19.9004,19.9004,19.8916,19.9004,30200.0
2005-09-27 12:25:00,22.47,22.48,22.45,22.46,41400.0,19.9004,19.9093,19.8827,19.8916,41400.0
2005-09-27 12:30:00,22.45,22.45,22.42,22.42,16600.0,19.8827,19.8827,19.8561,19.8561,16600.0
2005-09-27 12:35:00,22.42,22.42,22.4,22.41,38800.0,19.8561,19.8561,19.8384,19.8473,38800.0
2005-09-27 12:40:00,22.41,22.43,22.41,22.43,69400.0,19.8473,19.865,19.8473,19.865,69400.0
2005-09-27 12:45:00,22.45,22.45,22.39,22.4,44200.0,19.8827,19.8827,19.8296,19.8384,44200.0
2005-09-27 12:50:00,22.4,22.42,22.38,22.38,55800.0,19.8384,19.8561,19.8207,19.8207,55800.0
2005-09-27 12:55:00,22.37,22.39,22.33,22.34,58400.0,19.8119,19.8296,19.7764,19.7853,58400.0
2005-09-27 13:00:00,22.34,22.38,22.33,22.35,46800.0,19.7853,19.8207,19.7764,19.7941,46800.0
2005-09-27 13:05:00,22.35,22.39,22.35,22.37,79400.0,19.7941,19.8296,19.7941,19.8119,79400.0
2005-09-27 13:10:00,22.36,22.37,22.36,22.36,6800.0,19.803,19.8119,19.803,19.803,6800.0
2005-09-27 13:15:00,22.36,22.36,22.34,22.35,16800.0,19.803,19.803,19.7853,19.7941,16800.0
2005-09-27 13:20:00,22.35,22.35,22.27,22.28,67000.0,19.7941,19.7941,19.7233,19.7322,67000.0
2005-09-27 13:25:00,22.27,22.36,22.27,22.36,38400.0,19.7233,19.803,19.7233,19.803,38400.0
2005-09-27 13:30:00,22.36,22.36,22.35,22.36,26200.0,19.803,19.803,19.7941,19.803,26200.0
2005-09-27 13:35:00,22.36,22.38,22.35,22.38,30000.0,19.803,19.8207,19.7941,19.8207,30000.0
2005-09-27 13:40:00,22.36,22.36,22.33,22.34,5800.0,19.803,19.803,19.7764,19.7853,5800.0
2005-09-27 13:45:00,22.35,22.35,22.32,22.33,8800.0,19.7941,19.7941,19.7676,19.7764,8800.0
2005-09-27 13:50:00,22.33,22.35,22.33,22.34,11000.0,19.7764,19.7941,19.7764,19.7853,11000.0
2005-09-27 13:55:00,22.35,22.36,22.34,22.35,14600.0,19.7941,19.803,19.7853,19.7941,14600.0
2005-09-27 14:00:00,22.35,22.38,22.34,22.34,73400.0,19.7941,19.8207,19.7853,19.7853,73400.0
2005-09-27 14:05:00,22.34,22.35,22.32,22.34,74400.0,19.7853,19.7941,19.7676,19.7853,74400.0
2005-09-27 14:10:00,22.35,22.35,22.34,22.34,63400.0,19.7941,19.7941,19.7853,19.7853,63400.0
2005-09-27 14:15:00,22.34,22.35,22.32,22.35,115000.0,19.7853,19.7941,19.7676,19.7941,115000.0
2005-09-27 14:20:00,22.35,22.38,22.35,22.36,52600.0,19.7941,19.8207,19.7941,19.803,52600.0
2005-09-27 14:25:00,22.36,22.39,22.36,22.38,33800.0,19.803,19.8296,19.803,19.8207,33800.0
2005-09-27 14:30:00,22.37,22.38,22.36,22.38,31800.0,19.8119,19.8207,19.803,19.8207,31800.0
2005-09-27 14:35:00,22.37,22.38,22.37,22.37,64600.0,19.8119,19.8207,19.8119,19.8119,64600.0
2005-09-27 14:40:00,22.38,22.38,22.38,22.38,78200.0,19.8207,19.8207,19.8207,19.8207,78200.0
2005-09-27 14:45:00,22.38,22.38,22.37,22.37,140600.0,19.8207,19.8207,19.8119,19.8119,140600.0
2005-09-27 14:50:00,22.38,22.38,22.36,22.38,32000.0,19.8207,19.8207,19.803,19.8207,32000.0
2005-09-27 14:55:00,22.38,22.5,22.37,22.48,194800.0,19.8207,19.927,19.8119,19.9093,194800.0
2005-09-27 15:00:00,22.5,22.52,22.48,22.49,58800.0,19.927,19.9447,19.9093,19.9181,58800.0
2005-09-27 15:05:00,22.48,22.54,22.48,22.53,33600.0,19.9093,19.9624,19.9093,19.9536,33600.0
2005-09-27 15:10:00,22.53,22.6,22.52,22.54,51400.0,19.9536,20.0156,19.9447,19.9624,51400.0
2005-09-27 15:15:00,22.54,22.55,22.52,22.54,42600.0,19.9624,19.9713,19.9447,19.9624,42600.0
2005-09-27 15:20:00,22.54,22.54,22.51,22.52,41200.0,19.9624,19.9624,19.9358,19.9447,41200.0
2005-09-27 15:25:00,22.52,22.53,22.5,22.5,56600.0,19.9447,19.9536,19.927,19.927,56600.0
2005-09-27 15:30:00,22.5,22.51,22.46,22.5,90400.0,19.927,19.9358,19.8916,19.927,90400.0
2005-09-27 15:35:00,22.5,22.5,22.47,22.47,56800.0,19.927,19.927,19.9004,19.9004,56800.0
2005-09-27 15:40:00,22.47,22.47,22.39,22.39,46800.0,19.9004,19.9004,19.8296,19.8296,46800.0
2005-09-27 15:45:00,22.39,22.4,22.38,22.4,44000.0,19.8296,19.8384,19.8207,19.8384,44000.0
2005-09-27 15:50:00,22.4,22.45,22.38,22.38,69000.0,19.8384,19.8827,19.8207,19.8207,69000.0
2005-09-27 15:55:00,22.38,22.4,22.37,22.37,70000.0,19.8207,19.8384,19.8119,19.8119,70000.0
2005-09-28 09:30:00,22.35,22.38,22.28,22.29,41000.0,19.7941,19.8207,19.7322,19.741,41000.0
2005-09-28 09:35:00,22.29,22.36,22.29,22.35,39800.0,19.741,19.803,19.741,19.7941,39800.0
2005-09-28 09:40:00,22.35,22.36,22.35,22.35,19600.0,19.7941,19.803,19.7941,19.7941,19600.0
2005-09-28 09:45:00,22.35,22.5,22.35,22.5,58400.0,19.7941,19.927,19.7941,19.927,58400.0
2005-09-28 09:50:00,22.51,22.62,22.48,22.61,48400.0,19.9358,20.0333,19.9093,20.0244,48400.0
2005-09-28 09:55:00,22.62,22.74,22.62,22.73,73800.0,20.0333,20.1395,20.0333,20.1307,73800.0
2005-09-28 10:00:00,22.73,22.73,22.7,22.7,72400.0,20.1307,20.1307,20.1041,20.1041,72400.0
2005-09-28 10:05:00,22.7,22.71,22.7,22.71,40000.0,20.1041,20.113,20.1041,20.113,40000.0
2005-09-28 10:10:00,22.71,22.79,22.7,22.74,90200.0,20.113,20.1838,20.1041,20.1395,90200.0
2005-09-28 10:15:00,22.73,22.76,22.71,22.75,20000.0,20.1307,20.1573,20.113,20.1484,20000.0
2005-09-28 10:20:00,22.75,22.78,22.75,22.76,17000.0,20.1484,20.175,20.1484,20.1573,17000.0
2005-09-28 10:25:00,22.75,22.78,22.65,22.67,37600.0,20.1484,20.175,20.0598,20.0776,37600.0
2005-09-28 10:30:00,22.65,22.75,22.64,22.73,40800.0,20.0598,20.1484,20.051,20.1307,40800.0
2005-09-28 10:35:00,22.73,22.73,22.66,22.66,27800.0,20.1307,20.1307,20.0687,20.0687,27800.0
2005-09-28 10:40:00,22.65,22.67,22.63,22.63,27600.0,20.0598,20.0776,20.0421,20.0421,27600.0
2005-09-28 10:45:00,22.64,22.66,22.61,22.63,59200.0,20.051,20.0687,20.0244,20.0421,59200.0
2005-09-28 10:50:00,22.61,22.65,22.59,22.6,53800.0,20.0244,20.0598,20.0067,20.0156,53800.0
2005-09-28 10:55:00,22.6,22.63,22.57,22.61,37200.0,20.0156,20.0421,19.989,20.0244,37200.0
2005-09-28 11:00:00,22.61,22.63,22.59,22.59,49800.0,20.0244,20.0421,20.0067,20.0067,49800.0
2005-09-28 11:05:00,22.58,22.6,22.55,22.57,35800.0,19.9978,20.0156,19.9713,19.989,35800.0
2005-09-28 11:10:00,22.55,22.56,22.53,22.55,9400.0,19.9713,19.9801,19.9536,19.9713,9400.0
2005-09-28 11:15:00,22.56,22.57,22.52,22.52,30400.0,19.9801,19.989,19.9447,19.9447,30400.0
2005-09-28 11:20:00,22.52,22.56,22.52,22.56,15600.0,19.9447,19.9801,19.9447,19.9801,15600.0
2005-09-28 11:25:00,22.56,22.6,22.56,22.6,7600.0,19.9801,20.0156,19.9801,20.0156,7600.0
2005-09-28 11:30:00,22.61,22.61,22.55,22.56,22800.0,20.0244,20.0244,19.9713,19.9801,22800.0
2005-09-28 11:35:00,22.55,22.59,22.55,22.59,10600.0,19.9713,20.0067,19.9713,20.0067,10600.0
2005-09-28 11:40:00,22.59,22.59,22.52,22.52,26200.0,20.0067,20.0067,19.9447,19.9447,26200.0
2005-09-28 11:45:00,22.52,22.52,22.49,22.52,32600.0,19.9447,19.9447,19.9181,19.9447,32600.0
2005-09-28 11:50:00,22.49,22.53,22.49,22.53,12800.0,19.9181,19.9536,19.9181,19.9536,12800.0
2005-09-28 11:55:00,22.53,22.55,22.52,22.53,19200.0,19.9536,19.9713,19.9447,19.9536,19200.0
2005-09-28 12:00:00,22.52,22.52,22.5,22.51,4200.0,19.9447,19.9447,19.927,19.9358,4200.0
2005-09-28 12:05:00,22.52,22.54,22.47,22.48,32400.0,19.9447,19.9624,19.9004,19.9093,32400.0
2005-09-28 12:10:00,22.48,22.48,22.41,22.45,21200.0,19.9093,19.9093,19.8473,19.8827,21200.0
2005-09-28 12:15:00,22.45,22.46,22.4,22.42,25200.0,19.8827,19.8916,19.8384,19.8561,25200.0
2005-09-28 12:20:00,22.42,22.46,22.39,22.39,26600.0,19.8561,19.8916,19.8296,19.8296,26600.0
2005-09-28 12:25:00,22.39,22.39,22.38,22.38,15600.0,19.8296,19.8296,19.8207,19.8207,15600.0
2005-09-28 12:30:00,22.38,22.41,22.38,22.39,13000.0,19.8207,19.8473,19.8207,19.8296,13000.0
2005-09-28 12:35:00,22.39,22.42,22.39,22.42,13800.0,19.8296,19.8561,19.8296,19.8561,13800.0
2005-09-28 12:40:00,22.42,22.43,22.4,22.42,22000.0,19.8561,19.865,19.8384,19.8561,22000.0
2005-09-28 12:45:00,22.43,22.43,22.38,22.38,8600.0,19.865,19.865,19.8207,19.8207,8600.0
2005-09-28 12:50:00,22.39,22.39,22.37,22.39,7400.0,19.8296,19.8296,19.8119,19.8296,7400.0
2005-09-28 12:55:00,22.4,22.45,22.39,22.45,22600.0,19.8384,19.8827,19.8296,19.8827,22600.0
2005-09-28 13:00:00,22.45,22.45,22.42,22.43,53800.0,19.8827,19.8827,19.8561,19.865,53800.0
2005-09-28 13:05:00,22.43,22.43,22.35,22.35,55400.0,19.865,19.865,19.7941,19.7941,55400.0
2005-09-28 13:10:00,22.35,22.35,22.31,22.33,13600.0,19.7941,19.7941,19.7587,19.7764,13600.0
2005-09-28 13:15:00,22.33,22.34,22.32,22.34,4200.0,19.7764,19.7853,19.7676,19.7853,4200.0
2005-09-28 13:20:00,22.33,22.35,22.33,22.34,35400.0,19.7764,19.7941,19.7764,19.7853,35400.0
2005-09-28 13:25:00,22.34,22.36,22.32,22.33,31400.0,19.7853,19.803,19.7676,19.7764,31400.0
2005-09-28 13:30:00,22.32,22.32,22.25,22.25,40600.0,19.7676,19.7676,19.7056,19.7056,40600.0
2005-09-28 13:35:00,22.25,22.32,22.23,22.32,39800.0,19.7056,19.7676,19.6879,19.7676,39800.0
2005-09-28 13:40:00,22.31,22.31,22.29,22.31,8400.0,19.7587,19.7587,19.741,19.7587,8400.0
2005-09-28 13:45:00,22.3,22.31,22.25,22.25,11400.0,19.7499,19.7587,19.7056,19.7056,11400.0
2005-09-28 13:50:00,22.27,22.34,22.27,22.34,6600.0,19.7233,19.7853,19.7233,19.7853,6600.0
2005-09-28 13:55:00,22.34,22.37,22.34,22.36,27200.0,19.7853,19.8119,19.7853,19.803,27200.0
2005-09-28 14:00:00,22.36,22.4,22.36,22.4,15600.0,19.803,19.8384,19.803,19.8384,15600.0
2005-09-28 14:05:00,22.39,22.41,22.39,22.41,13800.0,19.8296,19.8473,19.8296,19.8473,13800.0
2005-09-28 14:10:00,22.42,22.45,22.42,22.43,20600.0,19.8561,19.8827,19.8561,19.865,20600.0
2005-09-28 14:15:00,22.42,22.45,22.4,22.45,14000.0,19.8561,19.8827,19.8384,19.8827,14000.0
2005-09-28 14:20:00,22.45,22.5,22.44,22.49,14400.0,19.8827,19.927,19.8739,19.9181,14400.0
2005-09-28 14:25:00,22.49,22.56,22.47,22.54,40400.0,19.9181,19.9801,19.9004,19.9624,40400.0
2005-09-28 14:30:00,22.55,22.55,22.52,22.54,12400.0,19.9713,19.9713,19.9447,19.9624,12400.0
2005-09-28 14:35:00,22.55,22.57,22.54,22.57,31200.0,19.9713,19.989,19.9624,19.989,31200.0
2005-09-28 14:40:00,22.57,22.57,22.5,22.57,34600.0,19.989,19.989,19.927,19.989,34600.0
2005-09-28 14:45:00,22.55,22.57,22.53,22.57,7000.0,19.9713,19.989,19.9536,19.989,7000.0
2005-09-28 14:50:00,22.57,22.58,22.55,22.55,34600.0,19.989,19.9978,19.9713,19.9713,34600.0
2005-09-28 14:55:00,22.55,22.61,22.55,22.58,36800.0,19.9713,20.0244,19.9713,19.9978,36800.0
2005-09-28 15:00:00,22.59,22.64,22.58,22.6,51400.0,20.0067,20.051,19.9978,20.0156,51400.0
2005-09-28 15:05:00,22.59,22.6,22.59,22.6,8200.0,20.0067,20.0156,20.0067,20.0156,8200.0
2005-09-28 15:10:00,22.6,22.64,22.6,22.6,50000.0,20.0156,20.051,20.0156,20.0156,50000.0
2005-09-28 15:15:00,22.59,22.63,22.57,22.57,19800.0,20.0067,20.0421,19.989,19.989,19800.0
2005-09-28 15:20:00,22.57,22.59,22.55,22.58,25000.0,19.989,20.0067,19.9713,19.9978,25000.0
2005-09-28 15:25:00,22.59,22.63,22.59,22.61,30000.0,20.0067,20.0421,20.0067,20.0244,30000.0
2005-09-28 15:30:00,22.61,22.63,22.61,22.62,41000.0,20.0244,20.0421,20.0244,20.0333,41000.0
2005-09-28 15:35:00,22.61,22.62,22.61,22.61,19800.0,20.0244,20.0333,20.0244,20.0244,19800.0
2005-09-28 15:40:00,22.61,22.61,22.58,22.58,46800.0,20.0244,20.0244,19.9978,19.9978,46800.0
2005-09-28 15:45:00,22.58,22.59,22.54,22.56,31400.0,19.9978,20.0067,19.9624,19.9801,31400.0
2005-09-28 15:50:00,22.56,22.58,22.51,22.52,67600.0,19.9801,19.9978,19.9358,19.9447,67600.0
2005-09-28 15:55:00,22.53,22.56,22.52,22.53,55200.0,19.9536,19.9801,19.9447,19.9536,55200.0
2005-09-29 09:30:00,22.45,22.49,22.18,22.18,118200.0,19.8827,19.9181,19.6436,19.6436,118200.0
2005-09-29 09:35:00,22.19,22.19,21.96,22.0,209200.0,19.6524,19.6524,19.4487,19.4842,209200.0
2005-09-29 09:40:00,22.0,22.04,21.94,21.97,140800.0,19.4842,19.5196,19.431,19.4576,140800.0
2005-09-29 09:45:00,21.99,22.03,21.98,22.03,135400.0,19.4753,19.5107,19.4665,19.5107,135400.0
2005-09-29 09:50:00,22.04,22.05,21.99,22.0,153000.0,19.5196,19.5285,19.4753,19.4842,153000.0
2005-09-29 09:55:00,22.0,22.0,21.95,21.97,145800.0,19.4842,19.4842,19.4399,19.4576,145800.0
2005-09-29 10:00:00,21.97,22.02,21.97,22.0,121600.0,19.4576,19.5019,19.4576,19.4842,121600.0
2005-09-29 10:05:00,22.0,22.05,21.99,22.03,265600.0,19.4842,19.5285,19.4753,19.5107,265600.0
2005-09-29 10:10:00,22.03,22.03,22.0,22.03,88000.0,19.5107,19.5107,19.4842,19.5107,88000.0
2005-09-29 10:15:00,22.03,22.03,22.0,22.0,168000.0,19.5107,19.5107,19.4842,19.4842,168000.0
2005-09-29 10:20:00,22.02,22.04,22.0,22.03,98200.0,19.5019,19.5196,19.4842,19.5107,98200.0
2005-09-29 10:25:00,22.03,22.08,22.02,22.06,92200.0,19.5107,19.555,19.5019,19.5373,92200.0
2005-09-29 10:30:00,22.06,22.07,22.03,22.04,36400.0,19.5373,19.5462,19.5107,19.5196,36400.0
2005-09-29 10:35:00,22.04,22.07,22.04,22.05,77600.0,19.5196,19.5462,19.5196,19.5285,77600.0
2005-09-29 10:40:00,22.04,22.05,22.04,22.05,30800.0,19.5196,19.5285,19.5196,19.5285,30800.0
2005-09-29 10:45:00,22.05,22.05,21.97,21.99,63600.0,19.5285,19.5285,19.4576,19.4753,63600.0
2005-09-29 10:50:00,21.99,22.04,21.99,22.04,30000.0,19.4753,19.5196,19.4753,19.5196,30000.0
2005-09-29 10:55:00,22.04,22.05,22.0,22.02,68200.0,19.5196,19.5285,19.4842,19.5019,68200.0
2005-09-29 11:00:00,22.02,22.05,22.0,22.05,46800.0,19.5019,19.5285,19.4842,19.5285,46800.0
2005-09-29 11:05:00,22.04,22.04,21.96,21.99,80800.0,19.5196,19.5196,19.4487,19.4753,80800.0
2005-09-29 11:10:00,21.99,22.03,21.99,22.02,44600.0,19.4753,19.5107,19.4753,19.5019,44600.0
2005-09-29 11:15:00,22.03,22.03,22.01,22.02,55600.0,19.5107,19.5107,19.493,19.5019,55600.0
2005-09-29 11:20:00,22.02,22.03,22.0,22.02,78400.0,19.5019,19.5107,19.4842,19.5019,78400.0
2005-09-29 11:25:00,22.03,22.03,22.0,22.0,83800.0,19.5107,19.5107,19.4842,19.4842,83800.0
2005-09-29 11:30:00,22.01,22.01,22.0,22.0,45400.0,19.493,19.493,19.4842,19.4842,45400.0
2005-09-29 11:35:00,22.0,22.0,21.99,21.99,48800.0,19.4842,19.4842,19.4753,19.4753,48800.0
2005-09-29 11:40:00,22.0,22.01,21.99,22.0,107200.0,19.4842,19.493,19.4753,19.4842,107200.0
2005-09-29 11:45:00,22.0,22.02,22.0,22.01,33600.0,19.4842,19.5019,19.4842,19.493,33600.0
2005-09-29 11:50:00,22.01,22.04,22.01,22.04,124800.0,19.493,19.5196,19.493,19.5196,124800.0
2005-09-29 11:55:00,22.03,22.05,22.01,22.05,79400.0,19.5107,19.5285,19.493,19.5285,79400.0
2005-09-29 12:00:00,22.04,22.08,22.04,22.08,55800.0,19.5196,19.555,19.5196,19.555,55800.0
2005-09-29 12:05:00,22.08,22.08,22.02,22.08,58200.0,19.555,19.555,19.5019,19.555,58200.0
2005-09-29 12:10:00,22.08,22.1,22.08,22.1,17800.0,19.555,19.5727,19.555,19.5727,17800.0
2005-09-29 12:15:00,22.1,22.1,22.08,22.09,59800.0,19.5727,19.5727,19.555,19.5639,59800.0
2005-09-29 12:20:00,22.09,22.09,22.06,22.09,42000.0,19.5639,19.5639,19.5373,19.5639,42000.0
2005-09-29 12:25:00,22.09,22.1,22.07,22.08,21600.0,19.5639,19.5727,19.5462,19.555,21600.0
2005-09-29 12:30:00,22.08,22.08,22.04,22.04,15400.0,19.555,19.555,19.5196,19.5196,15400.0
2005-09-29 12:35:00,22.04,22.05,22.02,22.03,15600.0,19.5196,19.5285,19.5019,19.5107,15600.0
2005-09-29 12:40:00,22.03,22.05,22.03,22.05,24800.0,19.5107,19.5285,19.5107,19.5285,24800.0
2005-09-29 12:45:00,22.05,22.05,22.05,22.05,8600.0,19.5285,19.5285,19.5285,19.5285,8600.0
2005-09-29 12:50:00,22.05,22.07,22.04,22.06,61400.0,19.5285,19.5462,19.5196,19.5373,61400.0
2005-09-29 12:55:00,22.05,22.06,22.03,22.04,10200.0,19.5285,19.5373,19.5107,19.5196,10200.0
2005-09-29 13:00:00,22.05,22.05,22.05,22.05,9800.0,19.5285,19.5285,19.5285,19.5285,9800.0
2005-09-29 13:05:00,22.05,22.09,22.05,22.08,62600.0,19.5285,19.5639,19.5285,19.555,62600.0
2005-09-29 13:10:00,22.08,22.09,22.07,22.09,33000.0,19.555,19.5639,19.5462,19.5639,33000.0
2005-09-29 13:15:00,22.09,22.18,22.09,22.16,105400.0,19.5639,19.6436,19.5639,19.6259,105400.0
2005-09-29 13:20:00,22.15,22.15,22.11,22.11,108000.0,19.617,19.617,19.5816,19.5816,108000.0
2005-09-29 13:25:00,22.13,22.15,22.1,22.15,34400.0,19.5993,19.617,19.5727,19.617,34400.0
2005-09-29 13:30:00,22.15,22.19,22.14,22.17,80200.0,19.617,19.6524,19.6082,19.6347,80200.0
2005-09-29 13:35:00,22.17,22.17,22.11,22.13,49000.0,19.6347,19.6347,19.5816,19.5993,49000.0
2005-09-29 13:40:00,22.13,22.15,22.11,22.12,82800.0,19.5993,19.617,19.5816,19.5904,82800.0
2005-09-29 13:45:00,22.13,22.13,22.06,22.13,49600.0,19.5993,19.5993,19.5373,19.5993,49600.0
2005-09-29 13:50:00,22.13,22.13,22.09,22.11,23400.0,19.5993,19.5993,19.5639,19.5816,23400.0
2005-09-29 13:55:00,22.11,22.13,22.1,22.11,25800.0,19.5816,19.5993,19.5727,19.5816,25800.0
2005-09-29 14:00:00,22.13,22.18,22.11,22.15,65800.0,19.5993,19.6436,19.5816,19.617,65800.0
2005-09-29 14:05:00,22.15,22.18,22.14,22.16,55000.0,19.617,19.6436,19.6082,19.6259,55000.0
2005-09-29 14:10:00,22.16,22.17,22.09,22.09,52000.0,19.6259,19.6347,19.5639,19.5639,52000.0
2005-09-29 14:15:00,22.09,22.09,22.06,22.07,41400.0,19.5639,19.5639,19.5373,19.5462,41400.0
2005-09-29 14:20:00,22.07,22.1,22.07,22.1,34600.0,19.5462,19.5727,19.5462,19.5727,34600.0
2005-09-29 14:25:00,22.1,22.11,22.08,22.09,37800.0,19.5727,19.5816,19.555,19.5639,37800.0
2005-09-29 14:30:00,22.1,22.13,22.09,22.09,119000.0,19.5727,19.5993,19.5639,19.5639,119000.0
2005-09-29 14:35:00,22.08,22.1,22.08,22.09,14000.0,19.555,19.5727,19.555,19.5639,14000.0
2005-09-29 14:40:00,22.09,22.11,22.09,22.09,67800.0,19.5639,19.5816,19.5639,19.5639,67800.0
2005-09-29 14:45:00,22.09,22.1,22.05,22.06,54200.0,19.5639,19.5727,19.5285,19.5373,54200.0
2005-09-29 14:50:00,22.06,22.06,22.03,22.03,47800.0,19.5373,19.5373,19.5107,19.5107,47800.0
2005-09-29 14:55:00,22.03,22.06,22.03,22.06,38000.0,19.5107,19.5373,19.5107,19.5373,38000.0
2005-09-29 15:00:00,22.06,22.1,22.06,22.1,74200.0,19.5373,19.5727,19.5373,19.5727,74200.0
2005-09-29 15:05:00,22.1,22.1,22.06,22.09,34400.0,19.5727,19.5727,19.5373,19.5639,34400.0
2005-09-29 15:10:00,22.09,22.1,22.06,22.08,58400.0,19.5639,19.5727,19.5373,19.555,58400.0
2005-09-29 15:15:00,22.08,22.13,22.07,22.13,88000.0,19.555,19.5993,19.5462,19.5993,88000.0
2005-09-29 15:20:00,22.13,22.13,22.11,22.12,337800.0,19.5993,19.5993,19.5816,19.5904,337800.0
2005-09-29 15:25:00,22.12,22.13,22.11,22.11,93200.0,19.5904,19.5993,19.5816,19.5816,93200.0
2005-09-29 15:30:00,22.11,22.11,22.1,22.11,80600.0,19.5816,19.5816,19.5727,19.5816,80600.0
2005-09-29 15:35:00,22.11,22.12,22.1,22.1,140200.0,19.5816,19.5904,19.5727,19.5727,140200.0
2005-09-29 15:40:00,22.11,22.11,22.1,22.11,124800.0,19.5816,19.5816,19.5727,19.5816,124800.0
2005-09-29 15:45:00,22.11,22.12,22.11,22.11,100800.0,19.5816,19.5904,19.5816,19.5816,100800.0
2005-09-29 15:50:00,22.11,22.11,22.09,22.09,208200.0,19.5816,19.5816,19.5639,19.5639,208200.0
2005-09-29 15:55:00,22.09,22.11,22.08,22.11,129600.0,19.5639,19.5816,19.555,19.5816,129600.0
2005-09-30 09:30:00,22.05,22.1,22.05,22.06,38000.0,19.5285,19.5727,19.5285,19.5373,38000.0
2005-09-30 09:35:00,22.06,22.07,22.04,22.05,51800.0,19.5373,19.5462,19.5196,19.5285,51800.0
2005-09-30 09:40:00,22.05,22.08,22.05,22.08,33600.0,19.5285,19.555,19.5285,19.555,33600.0
2005-09-30 09:45:00,22.09,22.12,22.08,22.11,34000.0,19.5639,19.5904,19.555,19.5816,34000.0
2005-09-30 09:50:00,22.13,22.13,22.09,22.09,44000.0,19.5993,19.5993,19.5639,19.5639,44000.0
2005-09-30 09:55:00,22.1,22.13,22.08,22.13,48200.0,19.5727,19.5993,19.555,19.5993,48200.0
2005-09-30 10:00:00,22.15,22.15,22.09,22.11,111800.0,19.617,19.617,19.5639,19.5816,111800.0
2005-09-30 10:05:00,22.11,22.15,22.11,22.15,16200.0,19.5816,19.617,19.5816,19.617,16200.0
2005-09-30 10:10:00,22.14,22.18,22.12,22.18,36000.0,19.6082,19.6436,19.5904,19.6436,36000.0
2005-09-30 10:15:00,22.18,22.18,22.15,22.16,38400.0,19.6436,19.6436,19.617,19.6259,38400.0
2005-09-30 10:20:00,22.16,22.18,22.13,22.15,58600.0,19.6259,19.6436,19.5993,19.617,58600.0
2005-09-30 10:25:00,22.15,22.16,22.1,22.16,89600.0,19.617,19.6259,19.5727,19.6259,89600.0
2005-09-30 10:30:00,22.16,22.17,22.09,22.14,53600.0,19.6259,19.6347,19.5639,19.6082,53600.0
2005-09-30 10:35:00,22.14,22.16,22.11,22.15,22800.0,19.6082,19.6259,19.5816,19.617,22800.0
2005-09-30 10:40:00,22.15,22.19,22.11,22.16,79800.0,19.617,19.6524,19.5816,19.6259,79800.0
2005-09-30 10:45:00,22.17,22.23,22.16,22.17,24800.0,19.6347,19.6879,19.6259,19.6347,24800.0
2005-09-30 10:50:00,22.17,22.22,22.16,22.22,23600.0,19.6347,19.679,19.6259,19.679,23600.0
2005-09-30 10:55:00,22.2,22.23,22.2,22.22,11200.0,19.6613,19.6879,19.6613,19.679,11200.0
2005-09-30 11:00:00,22.22,22.23,22.2,22.23,42800.0,19.679,19.6879,19.6613,19.6879,42800.0
2005-09-30 11:05:00,22.23,22.25,22.23,22.25,16800.0,19.6879,19.7056,19.6879,19.7056,16800.0
2005-09-30 11:10:00,22.25,22.25,22.25,22.25,37600.0,19.7056,19.7056,19.7056,19.7056,37600.0
2005-09-30 11:15:00,22.25,22.25,22.25,22.25,9400.0,19.7056,19.7056,19.7056,19.7056,9400.0
2005-09-30 11:20:00,22.25,22.27,22.23,22.23,11200.0,19.7056,19.7233,19.6879,19.6879,11200.0
2005-09-30 11:25:00,22.23,22.26,22.23,22.24,17600.0,19.6879,19.7144,19.6879,19.6967,17600.0
2005-09-30 11:30:00,22.23,22.27,22.23,22.25,25600.0,19.6879,19.7233,19.6879,19.7056,25600.0
2005-09-30 11:35:00,22.25,22.25,22.25,22.25,10200.0,19.7056,19.7056,19.7056,19.7056,10200.0
2005-09-30 11:40:00,22.25,22.25,22.23,22.24,11400.0,19.7056,19.7056,19.6879,19.6967,11400.0
2005-09-30 11:45:00,22.24,22.24,22.2,22.2,17800.0,19.6967,19.6967,19.6613,19.6613,17800.0
2005-09-30 11:50:00,22.2,22.2,22.18,22.18,18000.0,19.6613,19.6613,19.6436,19.6436,18000.0
2005-09-30 11:55:00,22.17,22.18,22.15,22.18,6400.0,19.6347,19.6436,19.617,19.6436,6400.0
2005-09-30 12:00:00,22.19,22.2,22.19,22.2,27600.0,19.6524,19.6613,19.6524,19.6613,27600.0
2005-09-30 12:05:00,22.2,22.27,22.18,22.22,70000.0,19.6613,19.7233,19.6436,19.679,70000.0
2005-09-30 12:10:00,22.21,22.21,22.2,22.2,22000.0,19.6702,19.6702,19.6613,19.6613,22000.0
2005-09-30 12:15:00,22.19,22.21,22.19,22.2,78600.0,19.6524,19.6702,19.6524,19.6613,78600.0
2005-09-30 12:20:00,22.2,22.2,22.19,22.2,14600.0,19.6613,19.6613,19.6524,19.6613,14600.0
2005-09-30 12:25:00,22.19,22.2,22.18,22.19,4200.0,19.6524,19.6613,19.6436,19.6524,4200.0
2005-09-30 12:30:00,22.19,22.21,22.19,22.21,17600.0,19.6524,19.6702,19.6524,19.6702,17600.0
2005-09-30 12:35:00,22.21,22.24,22.21,22.22,9800.0,19.6702,19.6967,19.6702,19.679,9800.0
2005-09-30 12:40:00,22.22,22.24,22.22,22.23,23600.0,19.679,19.6967,19.679,19.6879,23600.0
2005-09-30 12:45:00,22.23,22.25,22.2,22.21,52800.0,19.6879,19.7056,19.6613,19.6702,52800.0
2005-09-30 12:50:00,22.21,22.24,22.21,22.24,4400.0,19.6702,19.6967,19.6702,19.6967,4400.0
2005-09-30 12:55:00,22.24,22.24,22.2,22.22,15400.0,19.6967,19.6967,19.6613,19.679,15400.0
2005-09-30 13:00:00,22.22,22.22,22.2,22.2,5000.0,19.679,19.679,19.6613,19.6613,5000.0
2005-09-30 13:05:00,22.21,22.24,22.2,22.23,16800.0,19.6702,19.6967,19.6613,19.6879,16800.0
2005-09-30 13:10:00,22.23,22.24,22.22,22.22,24200.0,19.6879,19.6967,19.679,19.679,24200.0
2005-09-30 13:15:00,22.23,22.23,22.22,22.22,23400.0,19.6879,19.6879,19.679,19.679,23400.0
2005-09-30 13:20:00,22.22,22.22,22.05,22.2,145200.0,19.679,19.679,19.5285,19.6613,145200.0
2005-09-30 13:25:00,22.2,22.2,22.14,22.17,41400.0,19.6613,19.6613,19.6082,19.6347,41400.0
2005-09-30 13:30:00,22.17,22.23,22.17,22.23,19600.0,19.6347,19.6879,19.6347,19.6879,19600.0
2005-09-30 13:35:00,22.23,22.25,22.23,22.25,25000.0,19.6879,19.7056,19.6879,19.7056,25000.0
2005-09-30 13:40:00,22.25,22.25,22.25,22.25,11400.0,19.7056,19.7056,19.7056,19.7056,11400.0
2005-09-30 13:45:00,22.25,22.27,22.25,22.26,64200.0,19.7056,19.7233,19.7056,19.7144,64200.0
2005-09-30 13:50:00,22.26,22.27,22.25,22.25,45400.0,19.7144,19.7233,19.7056,19.7056,45400.0
2005-09-30 13:55:00,22.27,22.28,22.26,22.28,10000.0,19.7233,19.7322,19.7144,19.7322,10000.0
2005-09-30 14:00:00,22.27,22.28,22.25,22.25,17400.0,19.7233,19.7322,19.7056,19.7056,17400.0
2005-09-30 14:05:00,22.27,22.32,22.27,22.31,18200.0,19.7233,19.7676,19.7233,19.7587,18200.0
2005-09-30 14:10:00,22.31,22.31,22.28,22.29,13000.0,19.7587,19.7587,19.7322,19.741,13000.0
2005-09-30 14:15:00,22.28,22.32,22.28,22.3,35600.0,19.7322,19.7676,19.7322,19.7499,35600.0
2005-09-30 14:20:00,22.3,22.34,22.3,22.33,30400.0,19.7499,19.7853,19.7499,19.7764,30400.0
2005-09-30 14:25:00,22.33,22.33,22.32,22.32,18600.0,19.7764,19.7764,19.7676,19.7676,18600.0
2005-09-30 14:30:00,22.33,22.35,22.33,22.34,17000.0,19.7764,19.7941,19.7764,19.7853,17000.0
2005-09-30 14:35:00,22.35,22.4,22.35,22.37,75600.0,19.7941,19.8384,19.7941,19.8119,75600.0
2005-09-30 14:40:00,22.37,22.4,22.34,22.38,27200.0,19.8119,19.8384,19.7853,19.8207,27200.0
2005-09-30 14:45:00,22.38,22.39,22.36,22.37,12800.0,19.8207,19.8296,19.803,19.8119,12800.0
2005-09-30 14:50:00,22.37,22.37,22.32,22.34,20200.0,19.8119,19.8119,19.7676,19.7853,20200.0
2005-09-30 14:55:00,22.32,22.34,22.32,22.33,6200.0,19.7676,19.7853,19.7676,19.7764,6200.0
2005-09-30 15:00:00,22.33,22.34,22.32,22.33,10000.0,19.7764,19.7853,19.7676,19.7764,10000.0
2005-09-30 15:05:00,22.33,22.35,22.33,22.35,13200.0,19.7764,19.7941,19.7764,19.7941,13200.0
2005-09-30 15:10:00,22.35,22.36,22.32,22.33,52800.0,19.7941,19.803,19.7676,19.7764,52800.0
2005-09-30 15:15:00,22.33,22.34,22.32,22.32,31200.0,19.7764,19.7853,19.7676,19.7676,31200.0
2005-09-30 15:20:00,22.33,22.33,22.32,22.33,12800.0,19.7764,19.7764,19.7676,19.7764,12800.0
2005-09-30 15:25:00,22.32,22.33,22.32,22.32,13400.0,19.7676,19.7764,19.7676,19.7676,13400.0
2005-09-30 15:30:00,22.32,22.32,22.28,22.29,44400.0,19.7676,19.7676,19.7322,19.741,44400.0
2005-09-30 15:35:00,22.29,22.32,22.28,22.29,42200.0,19.741,19.7676,19.7322,19.741,42200.0
2005-09-30 15:40:00,22.28,22.31,22.28,22.3,74400.0,19.7322,19.7587,19.7322,19.7499,74400.0
2005-09-30 15:45:00,22.3,22.35,22.3,22.32,98000.0,19.7499,19.7941,19.7499,19.7676,98000.0
2005-09-30 15:50:00,22.32,22.35,22.31,22.34,65200.0,19.7676,19.7941,19.7587,19.7853,65200.0
2005-09-30 15:55:00,22.34,22.41,22.34,22.4,194000.0,19.7853,19.8473,19.7853,19.8384,194000.0
2005-10-03 09:30:00,22.33,22.44,22.33,22.41,43400.0,19.7764,19.8739,19.7764,19.8473,43400.0
2005-10-03 09:35:00,22.4,22.42,22.32,22.42,19400.0,19.8384,19.8561,19.7676,19.8561,19400.0
2005-10-03 09:40:00,22.4,22.42,22.34,22.37,26000.0,19.8384,19.8561,19.7853,19.8119,26000.0
2005-10-03 09:45:00,22.37,22.38,22.33,22.37,34200.0,19.8119,19.8207,19.7764,19.8119,34200.0
2005-10-03 09:50:00,22.36,22.42,22.36,22.42,53600.0,19.803,19.8561,19.803,19.8561,53600.0
2005-10-03 09:55:00,22.43,22.47,22.42,22.45,21400.0,19.865,19.9004,19.8561,19.8827,21400.0
2005-10-03 10:00:00,22.44,22.5,22.35,22.41,40000.0,19.8739,19.927,19.7941,19.8473,40000.0
2005-10-03 10:05:00,22.4,22.42,22.3,22.38,27000.0,19.8384,19.8561,19.7499,19.8207,27000.0
2005-10-03 10:10:00,22.38,22.44,22.35,22.43,22400.0,19.8207,19.8739,19.7941,19.865,22400.0
2005-10-03 10:15:00,22.42,22.43,22.38,22.41,22600.0,19.8561,19.865,19.8207,19.8473,22600.0
2005-10-03 10:20:00,22.43,22.49,22.42,22.49,17200.0,19.865,19.9181,19.8561,19.9181,17200.0
2005-10-03 10:25:00,22.49,22.49,22.46,22.47,18400.0,19.9181,19.9181,19.8916,19.9004,18400.0
2005-10-03 10:30:00,22.49,22.49,22.46,22.49,13800.0,19.9181,19.9181,19.8916,19.9181,13800.0
2005-10-03 10:35:00,22.49,22.56,22.49,22.56,27000.0,19.9181,19.9801,19.9181,19.9801,27000.0
2005-10-03 10:40:00,22.56,22.58,22.48,22.48,44000.0,19.9801,19.9978,19.9093,19.9093,44000.0
2005-10-03 10:45:00,22.49,22.57,22.47,22.53,16400.0,19.9181,19.989,19.9004,19.9536,16400.0
2005-10-03 10:50:00,22.53,22.53,22.43,22.47,25400.0,19.9536,19.9536,19.865,19.9004,25400.0
2005-10-03 10:55:00,22.42,22.43,22.36,22.39,14400.0,19.8561,19.865,19.803,19.8296,14400.0
2005-10-03 11:00:00,22.38,22.44,22.38,22.41,37000.0,19.8207,19.8739,19.8207,19.8473,37000.0
2005-10-03 11:05:00,22.41,22.41,22.37,22.38,15800.0,19.8473,19.8473,19.8119,19.8207,15800.0
2005-10-03 11:10:00,22.38,22.38,22.33,22.33,21600.0,19.8207,19.8207,19.7764,19.7764,21600.0
2005-10-03 11:15:00,22.33,22.33,22.26,22.3,32600.0,19.7764,19.7764,19.7144,19.7499,32600.0
2005-10-03 11:20:00,22.31,22.33,22.31,22.31,11600.0,19.7587,19.7764,19.7587,19.7587,11600.0
2005-10-03 11:25:00,22.31,22.38,22.31,22.34,11400.0,19.7587,19.8207,19.7587,19.7853,11400.0
2005-10-03 11:30:00,22.33,22.43,22.33,22.42,28400.0,19.7764,19.865,19.7764,19.8561,28400.0
2005-10-03 11:35:00,22.41,22.46,22.4,22.46,22600.0,19.8473,19.8916,19.8384,19.8916,22600.0
2005-10-03 11:40:00,22.46,22.47,22.45,22.46,9800.0,19.8916,19.9004,19.8827,19.8916,9800.0
2005-10-03 11:45:00,22.46,22.47,22.46,22.47,5400.0,19.8916,19.9004,19.8916,19.9004,5400.0
2005-10-03 11:50:00,22.47,22.47,22.42,22.43,12600.0,19.9004,19.9004,19.8561,19.865,12600.0
2005-10-03 11:55:00,22.43,22.49,22.43,22.46,20200.0,19.865,19.9181,19.865,19.8916,20200.0
2005-10-03 12:00:00,22.47,22.47,22.43,22.46,10200.0,19.9004,19.9004,19.865,19.8916,10200.0
2005-10-03 12:05:00,22.46,22.46,22.44,22.44,52200.0,19.8916,19.8916,19.8739,19.8739,52200.0
2005-10-03 12:10:00,22.45,22.45,22.43,22.45,14800.0,19.8827,19.8827,19.865,19.8827,14800.0
2005-10-03 12:15:00,22.45,22.45,22.43,22.43,8200.0,19.8827,19.8827,19.865,19.865,8200.0
2005-10-03 12:20:00,22.42,22.42,22.37,22.41,15400.0,19.8561,19.8561,19.8119,19.8473,15400.0
2005-10-03 12:25:00,22.41,22.43,22.38,22.43,20600.0,19.8473,19.865,19.8207,19.865,20600.0
2005-10-03 12:30:00,22.43,22.43,22.42,22.43,1800.0,19.865,19.865,19.8561,19.865,1800.0
2005-10-03 12:35:00,22.43,22.43,22.41,22.41,16400.0,19.865,19.865,19.8473,19.8473,16400.0
2005-10-03 12:40:00,22.41,22.45,22.41,22.45,13000.0,19.8473,19.8827,19.8473,19.8827,13000.0
2005-10-03 12:45:00,22.46,22.48,22.45,22.48,24600.0,19.8916,19.9093,19.8827,19.9093,24600.0
2005-10-03 12:50:00,22.47,22.47,22.47,22.47,1400.0,19.9004,19.9004,19.9004,19.9004,1400.0
2005-10-03 12:55:00,22.46,22.48,22.45,22.47,11600.0,19.8916,19.9093,19.8827,19.9004,11600.0
2005-10-03 13:00:00,22.47,22.48,22.47,22.47,11800.0,19.9004,19.9093,19.9004,19.9004,11800.0
2005-10-03 13:05:00,22.47,22.53,22.47,22.52,25600.0,19.9004,19.9536,19.9004,19.9447,25600.0
2005-10-03 13:10:00,22.5,22.56,22.5,22.53,18000.0,19.927,19.9801,19.927,19.9536,18000.0
2005-10-03 13:15:00,22.53,22.57,22.53,22.55,37800.0,19.9536,19.989,19.9536,19.9713,37800.0
2005-10-03 13:20:00,22.55,22.57,22.54,22.57,40600.0,19.9713,19.989,19.9624,19.989,40600.0
2005-10-03 13:25:00,22.56,22.56,22.49,22.52,44800.0,19.9801,19.9801,19.9181,19.9447,44800.0
2005-10-03 13:30:00,22.52,22.56,22.5,22.56,21600.0,19.9447,19.9801,19.927,19.9801,21600.0
2005-10-03 13:35:00,22.56,22.56,22.53,22.54,19400.0,19.9801,19.9801,19.9536,19.9624,19400.0
2005-10-03 13:40:00,22.54,22.55,22.54,22.55,8800.0,19.9624,19.9713,19.9624,19.9713,8800.0
2005-10-03 13:45:00,22.55,22.55,22.54,22.55,5000.0,19.9713,19.9713,19.9624,19.9713,5000.0
2005-10-03 13:50:00,22.55,22.56,22.54,22.56,15600.0,19.9713,19.9801,19.9624,19.9801,15600.0
2005-10-03 13:55:00,22.58,22.58,22.57,22.57,34000.0,19.9978,19.9978,19.989,19.989,34000.0
2005-10-03 14:00:00,22.58,22.62,22.56,22.59,61200.0,19.9978,20.0333,19.9801,20.0067,61200.0
2005-10-03 14:05:00,22.59,22.59,22.57,22.58,29200.0,20.0067,20.0067,19.989,19.9978,29200.0
2005-10-03 14:10:00,22.58,22.58,22.55,22.56,8200.0,19.9978,19.9978,19.9713,19.9801,8200.0
2005-10-03 14:15:00,22.54,22.54,22.53,22.53,30600.0,19.9624,19.9624,19.9536,19.9536,30600.0
2005-10-03 14:20:00,22.54,22.55,22.49,22.53,35600.0,19.9624,19.9713,19.9181,19.9536,35600.0
2005-10-03 14:25:00,22.53,22.53,22.51,22.53,18600.0,19.9536,19.9536,19.9358,19.9536,18600.0
2005-10-03 14:30:00,22.53,22.56,22.52,22.52,31800.0,19.9536,19.9801,19.9447,19.9447,31800.0
2005-10-03 14:35:00,22.51,22.52,22.5,22.52,26200.0,19.9358,19.9447,19.927,19.9447,26200.0
2005-10-03 14:40:00,22.53,22.56,22.53,22.56,30200.0,19.9536,19.9801,19.9536,19.9801,30200.0
2005-10-03 14:45:00,22.56,22.66,22.56,22.61,88600.0,19.9801,20.0687,19.9801,20.0244,88600.0
2005-10-03 14:50:00,22.61,22.64,22.61,22.63,32400.0,20.0244,20.051,20.0244,20.0421,32400.0
2005-10-03 14:55:00,22.64,22.64,22.62,22.63,36200.0,20.051,20.051,20.0333,20.0421,36200.0
2005-10-03 15:00:00,22.63,22.63,22.61,22.61,36400.0,20.0421,20.0421,20.0244,20.0244,36400.0
2005-10-03 15:05:00,22.61,22.66,22.61,22.61,55200.0,20.0244,20.0687,20.0244,20.0244,55200.0
2005-10-03 15:10:00,22.6,22.6,22.58,22.58,14800.0,20.0156,20.0156,19.9978,19.9978,14800.0
2005-10-03 15:15:00,22.58,22.59,22.58,22.59,38600.0,19.9978,20.0067,19.9978,20.0067,38600.0
2005-10-03 15:20:00,22.58,22.59,22.57,22.57,27200.0,19.9978,20.0067,19.989,19.989,27200.0
2005-10-03 15:25:00,22.57,22.57,22.51,22.51,43600.0,19.989,19.989,19.9358,19.9358,43600.0
2005-10-03 15:30:00,22.51,22.54,22.49,22.5,34800.0,19.9358,19.9624,19.9181,19.927,34800.0
2005-10-03 15:35:00,22.5,22.52,22.5,22.52,28400.0,19.927,19.9447,19.927,19.9447,28400.0
2005-10-03 15:40:00,22.52,22.52,22.49,22.5,30800.0,19.9447,19.9447,19.9181,19.927,30800.0
2005-10-03 15:45:00,22.5,22.5,22.46,22.47,59600.0,19.927,19.927,19.8916,19.9004,59600.0
2005-10-03 15:50:00,22.46,22.47,22.42,22.43,121200.0,19.8916,19.9004,19.8561,19.865,121200.0
2005-10-03 15:55:00,22.43,22.43,22.34,22.34,514000.0,19.865,19.865,19.7853,19.7853,514000.0
2005-10-04 09:30:00,22.36,22.41,22.33,22.35,97000.0,19.803,19.8473,19.7764,19.7941,97000.0
2005-10-04 09:35:00,22.35,22.4,22.3,22.32,38200.0,19.7941,19.8384,19.7499,19.7676,38200.0
2005-10-04 09:40:00,22.33,22.34,22.24,22.24,22800.0,19.7764,19.7853,19.6967,19.6967,22800.0
2005-10-04 09:45:00,22.25,22.3,22.24,22.3,7000.0,19.7056,19.7499,19.6967,19.7499,7000.0
2005-10-04 09:50:00,22.3,22.34,22.27,22.34,8800.0,19.7499,19.7853,19.7233,19.7853,8800.0
2005-10-04 09:55:00,22.33,22.37,22.33,22.36,35200.0,19.7764,19.8119,19.7764,19.803,35200.0
2005-10-04 10:00:00,22.36,22.4,22.36,22.39,263600.0,19.803,19.8384,19.803,19.8296,263600.0
2005-10-04 10:05:00,22.4,22.45,22.4,22.45,80800.0,19.8384,19.8827,19.8384,19.8827,80800.0
2005-10-04 10:10:00,22.45,22.53,22.43,22.5,37600.0,19.8827,19.9536,19.865,19.927,37600.0
2005-10-04 10:15:00,22.5,22.55,22.47,22.54,82000.0,19.927,19.9713,19.9004,19.9624,82000.0
2005-10-04 10:20:00,22.55,22.57,22.54,22.57,34400.0,19.9713,19.989,19.9624,19.989,34400.0
2005-10-04 10:25:00,22.56,22.6,22.55,22.56,36200.0,19.9801,20.0156,19.9713,19.9801,36200.0
2005-10-04 10:30:00,22.56,22.58,22.55,22.57,79400.0,19.9801,19.9978,19.9713,19.989,79400.0
2005-10-04 10:35:00,22.57,22.58,22.53,22.53,134000.0,19.989,19.9978,19.9536,19.9536,134000.0
2005-10-04 10:40:00,22.56,22.56,22.5,22.51,235800.0,19.9801,19.9801,19.927,19.9358,235800.0
2005-10-04 10:45:00,22.53,22.53,22.52,22.53,142400.0,19.9536,19.9536,19.9447,19.9536,142400.0
2005-10-04 10:50:00,22.52,22.53,22.52,22.53,37600.0,19.9447,19.9536,19.9447,19.9536,37600.0
2005-10-04 10:55:00,22.53,22.55,22.52,22.53,100200.0,19.9536,19.9713,19.9447,19.9536,100200.0
2005-10-04 11:00:00,22.53,22.53,22.5,22.5,14400.0,19.9536,19.9536,19.927,19.927,14400.0
2005-10-04 11:05:00,22.5,22.51,22.46,22.46,45400.0,19.927,19.9358,19.8916,19.8916,45400.0
2005-10-04 11:10:00,22.46,22.5,22.45,22.5,37800.0,19.8916,19.927,19.8827,19.927,37800.0
2005-10-04 11:15:00,22.5,22.5,22.49,22.5,76000.0,19.927,19.927,19.9181,19.927,76000.0
2005-10-04 11:20:00,22.5,22.52,22.5,22.52,30000.0,19.927,19.9447,19.927,19.9447,30000.0
2005-10-04 11:25:00,22.51,22.55,22.51,22.54,322400.0,19.9358,19.9713,19.9358,19.9624,322400.0
2005-10-04 11:30:00,22.54,22.58,22.53,22.53,49000.0,19.9624,19.9978,19.9536,19.9536,49000.0
2005-10-04 11:35:00,22.53,22.55,22.53,22.53,51000.0,19.9536,19.9713,19.9536,19.9536,51000.0
2005-10-04 11:40:00,22.53,22.55,22.5,22.55,166200.0,19.9536,19.9713,19.927,19.9713,166200.0
2005-10-04 11:45:00,22.55,22.55,22.5,22.5,18800.0,19.9713,19.9713,19.927,19.927,18800.0
2005-10-04 11:50:00,22.51,22.55,22.5,22.54,12200.0,19.9358,19.9713,19.927,19.9624,12200.0
2005-10-04 11:55:00,22.55,22.61,22.53,22.58,25200.0,19.9713,20.0244,19.9536,19.9978,25200.0
2005-10-04 12:00:00,22.56,22.6,22.53,22.54,10000.0,19.9801,20.0156,19.9536,19.9624,10000.0
2005-10-04 12:05:00,22.55,22.58,22.54,22.55,41800.0,19.9713,19.9978,19.9624,19.9713,41800.0
2005-10-04 12:10:00,22.56,22.56,22.54,22.55,9400.0,19.9801,19.9801,19.9624,19.9713,9400.0
2005-10-04 12:15:00,22.54,22.56,22.53,22.56,19800.0,19.9624,19.9801,19.9536,19.9801,19800.0
2005-10-04 12:20:00,22.56,22.56,22.55,22.55,15600.0,19.9801,19.9801,19.9713,19.9713,15600.0
2005-10-04 12:25:00,22.56,22.58,22.56,22.58,18600.0,19.9801,19.9978,19.9801,19.9978,18600.0
2005-10-04 12:30:00,22.58,22.58,22.55,22.55,13800.0,19.9978,19.9978,19.9713,19.9713,13800.0
2005-10-04 12:35:00,22.56,22.56,22.55,22.55,6800.0,19.9801,19.9801,19.9713,19.9713,6800.0
2005-10-04 12:40:00,22.56,22.57,22.55,22.57,21000.0,19.9801,19.989,19.9713,19.989,21000.0
2005-10-04 12:45:00,22.56,22.57,22.55,22.55,11000.0,19.9801,19.989,19.9713,19.9713,11000.0
2005-10-04 12:50:00,22.55,22.56,22.54,22.55,27200.0,19.9713,19.9801,19.9624,19.9713,27200.0
2005-10-04 12:55:00,22.55,22.57,22.55,22.57,18000.0,19.9713,19.989,19.9713,19.989,18000.0
2005-10-04 13:00:00,22.56,22.57,22.56,22.56,23600.0,19.9801,19.989,19.9801,19.9801,23600.0
2005-10-04 13:05:00,22.56,22.56,22.55,22.56,29200.0,19.9801,19.9801,19.9713,19.9801,29200.0
2005-10-04 13:10:00,22.56,22.56,22.55,22.55,8400.0,19.9801,19.9801,19.9713,19.9713,8400.0
2005-10-04 13:15:00,22.55,22.6,22.55,22.59,23600.0,19.9713,20.0156,19.9713,20.0067,23600.0
2005-10-04 13:20:00,22.59,22.6,22.58,22.58,22800.0,20.0067,20.0156,19.9978,19.9978,22800.0
2005-10-04 13:25:00,22.56,22.58,22.55,22.58,9600.0,19.9801,19.9978,19.9713,19.9978,9600.0
2005-10-04 13:30:00,22.58,22.58,22.56,22.56,12600.0,19.9978,19.9978,19.9801,19.9801,12600.0
2005-10-04 13:35:00,22.56,22.6,22.55,22.59,16000.0,19.9801,20.0156,19.9713,20.0067,16000.0
2005-10-04 13:40:00,22.59,22.6,22.57,22.6,5400.0,20.0067,20.0156,19.989,20.0156,5400.0
2005-10-04 13:45:00,22.59,22.6,22.57,22.57,23000.0,20.0067,20.0156,19.989,19.989,23000.0
2005-10-04 13:50:00,22.57,22.58,22.52,22.58,36000.0,19.989,19.9978,19.9447,19.9978,36000.0
2005-10-04 13:55:00,22.58,22.6,22.54,22.59,48000.0,19.9978,20.0156,19.9624,20.0067,48000.0
2005-10-04 14:00:00,22.6,22.6,22.57,22.59,51400.0,20.0156,20.0156,19.989,20.0067,51400.0
2005-10-04 14:05:00,22.59,22.6,22.59,22.6,72600.0,20.0067,20.0156,20.0067,20.0156,72600.0
2005-10-04 14:10:00,22.6,22.6,22.59,22.6,15800.0,20.0156,20.0156,20.0067,20.0156,15800.0
2005-10-04 14:15:00,22.59,22.61,22.59,22.61,21400.0,20.0067,20.0244,20.0067,20.0244,21400.0
2005-10-04 14:20:00,22.61,22.63,22.6,22.61,30000.0,20.0244,20.0421,20.0156,20.0244,30000.0
2005-10-04 14:25:00,22.61,22.61,22.55,22.57,72800.0,20.0244,20.0244,19.9713,19.989,72800.0
2005-10-04 14:30:00,22.57,22.58,22.55,22.57,11000.0,19.989,19.9978,19.9713,19.989,11000.0
2005-10-04 14:35:00,22.57,22.59,22.54,22.58,30200.0,19.989,20.0067,19.9624,19.9978,30200.0
2005-10-04 14:40:00,22.58,22.59,22.58,22.58,7800.0,19.9978,20.0067,19.9978,19.9978,7800.0
2005-10-04 14:45:00,22.58,22.59,22.58,22.58,13000.0,19.9978,20.0067,19.9978,19.9978,13000.0
2005-10-04 14:50:00,22.58,22.58,22.56,22.56,9200.0,19.9978,19.9978,19.9801,19.9801,9200.0
2005-10-04 14:55:00,22.56,22.56,22.5,22.5,119200.0,19.9801,19.9801,19.927,19.927,119200.0
2005-10-04 15:00:00,22.52,22.57,22.5,22.54,44400.0,19.9447,19.989,19.927,19.9624,44400.0
2005-10-04 15:05:00,22.54,22.56,22.53,22.53,32800.0,19.9624,19.9801,19.9536,19.9536,32800.0
2005-10-04 15:10:00,22.53,22.56,22.53,22.54,26200.0,19.9536,19.9801,19.9536,19.9624,26200.0
2005-10-04 15:15:00,22.54,22.56,22.54,22.55,103400.0,19.9624,19.9801,19.9624,19.9713,103400.0
2005-10-04 15:20:00,22.55,22.56,22.55,22.55,15400.0,19.9713,19.9801,19.9713,19.9713,15400.0
2005-10-04 15:25:00,22.55,22.56,22.55,22.56,34600.0,19.9713,19.9801,19.9713,19.9801,34600.0
2005-10-04 15:30:00,22.57,22.59,22.56,22.58,68000.0,19.989,20.0067,19.9801,19.9978,68000.0
2005-10-04 15:35:00,22.58,22.6,22.58,22.6,63000.0,19.9978,20.0156,19.9978,20.0156,63000.0
2005-10-04 15:40:00,22.6,22.6,22.58,22.58,47200.0,20.0156,20.0156,19.9978,19.9978,47200.0
2005-10-04 15:45:00,22.58,22.59,22.55,22.58,92800.0,19.9978,20.0067,19.9713,19.9978,92800.0
2005-10-04 15:50:00,22.59,22.59,22.56,22.59,115800.0,20.0067,20.0067,19.9801,20.0067,115800.0
2005-10-04 15:55:00,22.58,22.59,22.56,22.59,142800.0,19.9978,20.0067,19.9801,20.0067,142800.0
2005-10-05 09:30:00,22.6,22.63,22.55,22.62,54800.0,20.0156,20.0421,19.9713,20.0333,54800.0
2005-10-05 09:35:00,22.61,22.64,22.61,22.63,19400.0,20.0244,20.051,20.0244,20.0421,19400.0
2005-10-05 09:40:00,22.63,22.66,22.61,22.63,53000.0,20.0421,20.0687,20.0244,20.0421,53000.0
2005-10-05 09:45:00,22.63,22.63,22.5,22.58,42600.0,20.0421,20.0421,19.927,19.9978,42600.0
2005-10-05 09:50:00,22.58,22.59,22.53,22.54,52000.0,19.9978,20.0067,19.9536,19.9624,52000.0
2005-10-05 09:55:00,22.54,22.58,22.53,22.55,48400.0,19.9624,19.9978,19.9536,19.9713,48400.0
2005-10-05 10:00:00,22.55,22.56,22.5,22.53,44000.0,19.9713,19.9801,19.927,19.9536,44000.0
2005-10-05 10:05:00,22.54,22.54,22.42,22.46,45400.0,19.9624,19.9624,19.8561,19.8916,45400.0
2005-10-05 10:10:00,22.45,22.46,22.37,22.38,33800.0,19.8827,19.8916,19.8119,19.8207,33800.0
2005-10-05 10:15:00,22.36,22.38,22.31,22.34,30800.0,19.803,19.8207,19.7587,19.7853,30800.0
2005-10-05 10:20:00,22.34,22.35,22.31,22.32,30800.0,19.7853,19.7941,19.7587,19.7676,30800.0
2005-10-05 10:25:00,22.33,22.33,22.28,22.28,35800.0,19.7764,19.7764,19.7322,19.7322,35800.0
2005-10-05 10:30:00,22.27,22.3,22.22,22.23,68000.0,19.7233,19.7499,19.679,19.6879,68000.0
2005-10-05 10:35:00,22.23,22.28,22.23,22.28,82200.0,19.6879,19.7322,19.6879,19.7322,82200.0
2005-10-05 10:40:00,22.28,22.3,22.24,22.24,64600.0,19.7322,19.7499,19.6967,19.6967,64600.0
2005-10-05 10:45:00,22.25,22.25,22.24,22.24,44000.0,19.7056,19.7056,19.6967,19.6967,44000.0
2005-10-05 10:50:00,22.24,22.25,22.23,22.24,56200.0,19.6967,19.7056,19.6879,19.6967,56200.0
2005-10-05 10:55:00,22.24,22.25,22.24,22.25,15600.0,19.6967,19.7056,19.6967,19.7056,15600.0
2005-10-05 11:00:00,22.25,22.25,22.21,22.21,27200.0,19.7056,19.7056,19.6702,19.6702,27200.0
2005-10-05 11:05:00,22.21,22.24,22.21,22.24,19000.0,19.6702,19.6967,19.6702,19.6967,19000.0
2005-10-05 11:10:00,22.23,22.23,22.22,22.23,16400.0,19.6879,19.6879,19.679,19.6879,16400.0
2005-10-05 11:15:00,22.22,22.25,22.21,22.24,25800.0,19.679,19.7056,19.6702,19.6967,25800.0
2005-10-05 11:20:00,22.24,22.25,22.22,22.24,24600.0,19.6967,19.7056,19.679,19.6967,24600.0
2005-10-05 11:25:00,22.24,22.24,22.19,22.21,49400.0,19.6967,19.6967,19.6524,19.6702,49400.0
2005-10-05 11:30:00,22.21,22.22,22.2,22.22,21600.0,19.6702,19.679,19.6613,19.679,21600.0
2005-10-05 11:35:00,22.21,22.24,22.2,22.22,17000.0,19.6702,19.6967,19.6613,19.679,17000.0
2005-10-05 11:40:00,22.23,22.28,22.22,22.26,37600.0,19.6879,19.7322,19.679,19.7144,37600.0
2005-10-05 11:45:00,22.25,22.25,22.2,22.23,18000.0,19.7056,19.7056,19.6613,19.6879,18000.0
2005-10-05 11:50:00,22.23,22.24,22.21,22.22,23000.0,19.6879,19.6967,19.6702,19.679,23000.0
2005-10-05 11:55:00,22.22,22.23,22.21,22.23,5000.0,19.679,19.6879,19.6702,19.6879,5000.0
2005-10-05 12:00:00,22.23,22.23,22.19,22.21,34800.0,19.6879,19.6879,19.6524,19.6702,34800.0
2005-10-05 12:05:00,22.22,22.25,22.22,22.22,42000.0,19.679,19.7056,19.679,19.679,42000.0
2005-10-05 12:10:00,22.23,22.25,22.21,22.24,30400.0,19.6879,19.7056,19.6702,19.6967,30400.0
2005-10-05 12:15:00,22.25,22.27,22.23,22.24,60800.0,19.7056,19.7233,19.6879,19.6967,60800.0
2005-10-05 12:20:00,22.24,22.25,22.2,22.23,12600.0,19.6967,19.7056,19.6613,19.6879,12600.0
2005-10-05 12:25:00,22.23,22.24,22.18,22.2,19400.0,19.6879,19.6967,19.6436,19.6613,19400.0
2005-10-05 12:30:00,22.2,22.25,22.19,22.25,16600.0,19.6613,19.7056,19.6524,19.7056,16600.0
2005-10-05 12:35:00,22.25,22.25,22.2,22.2,26800.0,19.7056,19.7056,19.6613,19.6613,26800.0
2005-10-05 12:40:00,22.22,22.23,22.2,22.21,35800.0,19.679,19.6879,19.6613,19.6702,35800.0
2005-10-05 12:45:00,22.21,22.23,22.21,22.23,17600.0,19.6702,19.6879,19.6702,19.6879,17600.0
2005-10-05 12:50:00,22.23,22.24,22.21,22.21,18800.0,19.6879,19.6967,19.6702,19.6702,18800.0
2005-10-05 12:55:00,22.21,22.21,22.21,22.21,10400.0,19.6702,19.6702,19.6702,19.6702,10400.0
2005-10-05 13:00:00,22.21,22.25,22.21,22.24,13400.0,19.6702,19.7056,19.6702,19.6967,13400.0
2005-10-05 13:05:00,22.24,22.24,22.21,22.23,25400.0,19.6967,19.6967,19.6702,19.6879,25400.0
2005-10-05 13:10:00,22.22,22.23,22.2,22.22,21600.0,19.679,19.6879,19.6613,19.679,21600.0
2005-10-05 13:15:00,22.21,22.22,22.21,22.22,12000.0,19.6702,19.679,19.6702,19.679,12000.0
2005-10-05 13:20:00,22.21,22.28,22.21,22.27,29600.0,19.6702,19.7322,19.6702,19.7233,29600.0
2005-10-05 13:25:00,22.28,22.28,22.22,22.22,24200.0,19.7322,19.7322,19.679,19.679,24200.0
2005-10-05 13:30:00,22.22,22.23,22.2,22.21,9000.0,19.679,19.6879,19.6613,19.6702,9000.0
2005-10-05 13:35:00,22.2,22.24,22.2,22.22,25400.0,19.6613,19.6967,19.6613,19.679,25400.0
2005-10-05 13:40:00,22.21,22.22,22.18,22.18,22400.0,19.6702,19.679,19.6436,19.6436,22400.0
2005-10-05 13:45:00,22.19,22.21,22.18,22.18,11200.0,19.6524,19.6702,19.6436,19.6436,11200.0
2005-10-05 13:50:00,22.18,22.22,22.16,22.2,88800.0,19.6436,19.679,19.6259,19.6613,88800.0
2005-10-05 13:55:00,22.2,22.2,22.18,22.18,39600.0,19.6613,19.6613,19.6436,19.6436,39600.0
2005-10-05 14:00:00,22.19,22.22,22.19,22.2,21600.0,19.6524,19.679,19.6524,19.6613,21600.0
2005-10-05 14:05:00,22.21,22.23,22.18,22.21,39400.0,19.6702,19.6879,19.6436,19.6702,39400.0
2005-10-05 14:10:00,22.2,22.21,22.18,22.21,38800.0,19.6613,19.6702,19.6436,19.6702,38800.0
2005-10-05 14:15:00,22.22,22.22,22.16,22.16,16400.0,19.679,19.679,19.6259,19.6259,16400.0
2005-10-05 14:20:00,22.17,22.21,22.15,22.2,38200.0,19.6347,19.6702,19.617,19.6613,38200.0
2005-10-05 14:25:00,22.19,22.19,22.15,22.15,19600.0,19.6524,19.6524,19.617,19.617,19600.0
2005-10-05 14:30:00,22.15,22.17,22.09,22.1,29200.0,19.617,19.6347,19.5639,19.5727,29200.0
2005-10-05 14:35:00,22.1,22.11,22.08,22.08,47000.0,19.5727,19.5816,19.555,19.555,47000.0
2005-10-05 14:40:00,22.08,22.11,22.07,22.07,17800.0,19.555,19.5816,19.5462,19.5462,17800.0
2005-10-05 14:45:00,22.07,22.09,22.02,22.04,61200.0,19.5462,19.5639,19.5019,19.5196,61200.0
2005-10-05 14:50:00,22.05,22.11,22.04,22.1,73000.0,19.5285,19.5816,19.5196,19.5727,73000.0
2005-10-05 14:55:00,22.1,22.12,22.06,22.06,62400.0,19.5727,19.5904,19.5373,19.5373,62400.0
2005-10-05 15:00:00,22.05,22.09,22.02,22.07,56200.0,19.5285,19.5639,19.5019,19.5462,56200.0
2005-10-05 15:05:00,22.06,22.1,22.05,22.09,37200.0,19.5373,19.5727,19.5285,19.5639,37200.0
2005-10-05 15:10:00,22.09,22.09,22.05,22.05,22000.0,19.5639,19.5639,19.5285,19.5285,22000.0
2005-10-05 15:15:00,22.05,22.09,22.04,22.04,60000.0,19.5285,19.5639,19.5196,19.5196,60000.0
2005-10-05 15:20:00,22.05,22.05,21.99,22.0,85400.0,19.5285,19.5285,19.4753,19.4842,85400.0
2005-10-05 15:25:00,22.0,22.03,21.99,22.01,69800.0,19.4842,19.5107,19.4753,19.493,69800.0
2005-10-05 15:30:00,22.02,22.03,21.98,22.0,109400.0,19.5019,19.5107,19.4665,19.4842,109400.0
2005-10-05 15:35:00,22.01,22.05,22.0,22.03,112200.0,19.493,19.5285,19.4842,19.5107,112200.0
2005-10-05 15:40:00,22.03,22.04,22.01,22.04,74000.0,19.5107,19.5196,19.493,19.5196,74000.0
2005-10-05 15:45:00,22.05,22.05,22.0,22.02,81400.0,19.5285,19.5285,19.4842,19.5019,81400.0
2005-10-05 15:50:00,22.02,22.03,21.99,22.0,85800.0,19.5019,19.5107,19.4753,19.4842,85800.0
2005-10-05 15:55:00,22.0,22.04,22.0,22.0,157200.0,19.4842,19.5196,19.4842,19.4842,157200.0
2005-10-06 09:30:00,21.97,22.09,21.92,21.93,46400.0,19.4576,19.5639,19.4133,19.4222,46400.0
2005-10-06 09:35:00,21.93,21.93,21.88,21.89,18600.0,19.4222,19.4222,19.3779,19.3867,18600.0
2005-10-06 09:40:00,21.89,22.02,21.89,21.97,53800.0,19.3867,19.5019,19.3867,19.4576,53800.0
2005-10-06 09:45:00,21.97,21.99,21.93,21.96,36800.0,19.4576,19.4753,19.4222,19.4487,36800.0
2005-10-06 09:50:00,21.97,22.02,21.91,21.98,50800.0,19.4576,19.5019,19.4045,19.4665,50800.0
2005-10-06 09:55:00,21.99,22.06,21.99,22.03,25800.0,19.4753,19.5373,19.4753,19.5107,25800.0
2005-10-06 10:00:00,22.03,22.1,22.02,22.07,32200.0,19.5107,19.5727,19.5019,19.5462,32200.0
2005-10-06 10:05:00,22.07,22.08,21.93,21.94,29000.0,19.5462,19.555,19.4222,19.431,29000.0
2005-10-06 10:10:00,21.95,22.05,21.95,22.04,29200.0,19.4399,19.5285,19.4399,19.5196,29200.0
2005-10-06 10:15:00,22.05,22.07,22.0,22.07,70800.0,19.5285,19.5462,19.4842,19.5462,70800.0
2005-10-06 10:20:00,22.08,22.13,22.02,22.12,18200.0,19.555,19.5993,19.5019,19.5904,18200.0
2005-10-06 10:25:00,22.11,22.13,22.09,22.13,12200.0,19.5816,19.5993,19.5639,19.5993,12200.0
2005-10-06 10:30:00,22.12,22.22,22.11,22.17,43200.0,19.5904,19.679,19.5816,19.6347,43200.0
2005-10-06 10:35:00,22.16,22.2,22.11,22.12,23200.0,19.6259,19.6613,19.5816,19.5904,23200.0
2005-10-06 10:40:00,22.13,22.25,22.12,22.22,48400.0,19.5993,19.7056,19.5904,19.679,48400.0
2005-10-06 10:45:00,22.21,22.24,22.19,22.22,57600.0,19.6702,19.6967,19.6524,19.679,57600.0
2005-10-06 10:50:00,22.22,22.23,22.19,22.19,15400.0,19.679,19.6879,19.6524,19.6524,15400.0
2005-10-06 10:55:00,22.17,22.18,22.07,22.13,49200.0,19.6347,19.6436,19.5462,19.5993,49200.0
2005-10-06 11:00:00,22.13,22.13,22.03,22.03,9800.0,19.5993,19.5993,19.5107,19.5107,9800.0
2005-10-06 11:05:00,22.04,22.04,22.0,22.02,23000.0,19.5196,19.5196,19.4842,19.5019,23000.0
2005-10-06 11:10:00,22.02,22.09,22.0,22.03,28600.0,19.5019,19.5639,19.4842,19.5107,28600.0
2005-10-06 11:15:00,22.03,22.2,22.03,22.17,50800.0,19.5107,19.6613,19.5107,19.6347,50800.0
2005-10-06 11:20:00,22.17,22.25,22.17,22.2,43800.0,19.6347,19.7056,19.6347,19.6613,43800.0
2005-10-06 11:25:00,22.2,22.21,22.13,22.15,31000.0,19.6613,19.6702,19.5993,19.617,31000.0
2005-10-06 11:30:00,22.14,22.16,22.14,22.15,42200.0,19.6082,19.6259,19.6082,19.617,42200.0
2005-10-06 11:35:00,22.15,22.16,22.14,22.14,13000.0,19.617,19.6259,19.6082,19.6082,13000.0
2005-10-06 11:40:00,22.14,22.17,22.13,22.15,107800.0,19.6082,19.6347,19.5993,19.617,107800.0
2005-10-06 11:45:00,22.14,22.16,22.13,22.16,19400.0,19.6082,19.6259,19.5993,19.6259,19400.0
2005-10-06 11:50:00,22.15,22.15,22.13,22.13,22200.0,19.617,19.617,19.5993,19.5993,22200.0
2005-10-06 11:55:00,22.14,22.16,22.13,22.15,28400.0,19.6082,19.6259,19.5993,19.617,28400.0
2005-10-06 12:00:00,22.15,22.17,22.14,22.16,15200.0,19.617,19.6347,19.6082,19.6259,15200.0
2005-10-06 12:05:00,22.16,22.19,22.15,22.18,154000.0,19.6259,19.6524,19.617,19.6436,154000.0
2005-10-06 12:10:00,22.18,22.18,22.15,22.16,12800.0,19.6436,19.6436,19.617,19.6259,12800.0
2005-10-06 12:15:00,22.16,22.17,22.16,22.16,24200.0,19.6259,19.6347,19.6259,19.6259,24200.0
2005-10-06 12:20:00,22.16,22.18,22.16,22.16,16000.0,19.6259,19.6436,19.6259,19.6259,16000.0
2005-10-06 12:25:00,22.17,22.18,22.15,22.17,22000.0,19.6347,19.6436,19.617,19.6347,22000.0
2005-10-06 12:30:00,22.17,22.19,22.15,22.16,34600.0,19.6347,19.6524,19.617,19.6259,34600.0
2005-10-06 12:35:00,22.15,22.18,22.15,22.15,14200.0,19.617,19.6436,19.617,19.617,14200.0
2005-10-06 12:40:00,22.15,22.17,22.11,22.15,37600.0,19.617,19.6347,19.5816,19.617,37600.0
2005-10-06 12:45:00,22.14,22.17,22.13,22.17,20400.0,19.6082,19.6347,19.5993,19.6347,20400.0
2005-10-06 12:50:00,22.16,22.16,22.14,22.14,6400.0,19.6259,19.6259,19.6082,19.6082,6400.0
2005-10-06 12:55:00,22.14,22.17,22.14,22.16,12400.0,19.6082,19.6347,19.6082,19.6259,12400.0
2005-10-06 13:00:00,22.16,22.18,22.16,22.17,17200.0,19.6259,19.6436,19.6259,19.6347,17200.0
2005-10-06 13:05:00,22.17,22.18,22.13,22.14,29000.0,19.6347,19.6436,19.5993,19.6082,29000.0
2005-10-06 13:10:00,22.14,22.17,22.09,22.13,17000.0,19.6082,19.6347,19.5639,19.5993,17000.0
2005-10-06 13:15:00,22.13,22.13,22.09,22.13,8000.0,19.5993,19.5993,19.5639,19.5993,8000.0
2005-10-06 13:20:00,22.12,22.14,22.09,22.09,9200.0,19.5904,19.6082,19.5639,19.5639,9200.0
2005-10-06 13:25:00,22.08,22.13,22.06,22.1,11400.0,19.555,19.5993,19.5373,19.5727,11400.0
2005-10-06 13:30:00,22.1,22.13,22.09,22.13,27000.0,19.5727,19.5993,19.5639,19.5993,27000.0
2005-10-06 13:35:00,22.14,22.14,22.08,22.11,15000.0,19.6082,19.6082,19.555,19.5816,15000.0
2005-10-06 13:40:00,22.11,22.11,22.08,22.08,8600.0,19.5816,19.5816,19.555,19.555,8600.0
2005-10-06 13:45:00,22.09,22.09,22.03,22.03,17400.0,19.5639,19.5639,19.5107,19.5107,17400.0
2005-10-06 13:50:00,22.04,22.05,21.92,21.93,90600.0,19.5196,19.5285,19.4133,19.4222,90600.0
2005-10-06 13:55:00,21.93,21.99,21.93,21.94,48800.0,19.4222,19.4753,19.4222,19.431,48800.0
2005-10-06 14:00:00,21.94,21.94,21.88,21.92,54000.0,19.431,19.431,19.3779,19.4133,54000.0
2005-10-06 14:05:00,21.92,21.93,21.86,21.92,38400.0,19.4133,19.4222,19.3602,19.4133,38400.0
2005-10-06 14:10:00,21.93,21.94,21.91,21.91,45800.0,19.4222,19.431,19.4045,19.4045,45800.0
2005-10-06 14:15:00,21.91,22.01,21.9,22.01,46000.0,19.4045,19.493,19.3956,19.493,46000.0
2005-10-06 14:20:00,22.02,22.02,21.93,21.93,46200.0,19.5019,19.5019,19.4222,19.4222,46200.0
2005-10-06 14:25:00,21.93,21.99,21.93,21.95,76800.0,19.4222,19.4753,19.4222,19.4399,76800.0
2005-10-06 14:30:00,21.95,22.0,21.93,22.0,88800.0,19.4399,19.4842,19.4222,19.4842,88800.0
2005-10-06 14:35:00,22.0,22.06,21.99,22.06,53000.0,19.4842,19.5373,19.4753,19.5373,53000.0
2005-10-06 14:40:00,22.06,22.08,21.98,22.0,55400.0,19.5373,19.555,19.4665,19.4842,55400.0
2005-10-06 14:45:00,22.0,22.04,22.0,22.02,25800.0,19.4842,19.5196,19.4842,19.5019,25800.0
2005-10-06 14:50:00,22.04,22.04,21.97,22.0,53400.0,19.5196,19.5196,19.4576,19.4842,53400.0
2005-10-06 14:55:00,21.98,22.06,21.98,22.06,22000.0,19.4665,19.5373,19.4665,19.5373,22000.0
2005-10-06 15:00:00,22.05,22.05,22.0,22.05,18200.0,19.5285,19.5285,19.4842,19.5285,18200.0
2005-10-06 15:05:00,22.04,22.05,21.96,21.99,31600.0,19.5196,19.5285,19.4487,19.4753,31600.0
2005-10-06 15:10:00,21.99,22.01,21.99,22.01,17600.0,19.4753,19.493,19.4753,19.493,17600.0
2005-10-06 15:15:00,22.03,22.06,22.0,22.0,24200.0,19.5107,19.5373,19.4842,19.4842,24200.0
2005-10-06 15:20:00,22.0,22.03,21.93,21.97,61000.0,19.4842,19.5107,19.4222,19.4576,61000.0
2005-10-06 15:25:00,21.96,21.97,21.91,21.92,50800.0,19.4487,19.4576,19.4045,19.4133,50800.0
2005-10-06 15:30:00,21.91,21.94,21.89,21.91,52400.0,19.4045,19.431,19.3867,19.4045,52400.0
2005-10-06 15:35:00,21.91,21.94,21.86,21.94,79400.0,19.4045,19.431,19.3602,19.431,79400.0
2005-10-06 15:40:00,21.93,22.03,21.92,22.03,57200.0,19.4222,19.5107,19.4133,19.5107,57200.0
2005-10-06 15:45:00,22.03,22.07,21.95,22.05,71000.0,19.5107,19.5462,19.4399,19.5285,71000.0
2005-10-06 15:50:00,22.05,22.11,22.02,22.05,51800.0,19.5285,19.5816,19.5019,19.5285,51800.0
2005-10-06 15:55:00,22.05,22.07,22.01,22.01,82000.0,19.5285,19.5462,19.493,19.493,82000.0
2005-10-07 09:30:00,22.1,22.13,21.93,22.02,36000.0,19.5727,19.5993,19.4222,19.5019,36000.0
2005-10-07 09:35:00,22.03,22.05,22.02,22.05,18000.0,19.5107,19.5285,19.5019,19.5285,18000.0
2005-10-07 09:40:00,22.03,22.03,21.98,21.98,32200.0,19.5107,19.5107,19.4665,19.4665,32200.0
2005-10-07 09:45:00,21.98,22.07,21.97,22.02,110000.0,19.4665,19.5462,19.4576,19.5019,110000.0
2005-10-07 09:50:00,22.01,22.09,22.0,22.09,49600.0,19.493,19.5639,19.4842,19.5639,49600.0
2005-10-07 09:55:00,22.09,22.09,22.04,22.05,25400.0,19.5639,19.5639,19.5196,19.5285,25400.0
2005-10-07 10:00:00,22.04,22.04,22.0,22.02,48600.0,19.5196,19.5196,19.4842,19.5019,48600.0
2005-10-07 10:05:00,22.0,22.04,21.98,21.99,24400.0,19.4842,19.5196,19.4665,19.4753,24400.0
2005-10-07 10:10:00,21.99,22.04,21.98,21.99,62200.0,19.4753,19.5196,19.4665,19.4753,62200.0
2005-10-07 10:15:00,21.99,22.0,21.96,21.98,51400.0,19.4753,19.4842,19.4487,19.4665,51400.0
2005-10-07 10:20:00,21.98,22.0,21.95,22.0,30000.0,19.4665,19.4842,19.4399,19.4842,30000.0
2005-10-07 10:25:00,22.0,22.04,21.94,21.94,207600.0,19.4842,19.5196,19.431,19.431,207600.0
2005-10-07 10:30:00,21.95,21.99,21.95,21.98,15200.0,19.4399,19.4753,19.4399,19.4665,15200.0
2005-10-07 10:35:00,21.99,22.0,21.99,22.0,25000.0,19.4753,19.4842,19.4753,19.4842,25000.0
2005-10-07 10:40:00,22.0,22.02,21.97,22.0,19000.0,19.4842,19.5019,19.4576,19.4842,19000.0
2005-10-07 10:45:00,21.98,22.0,21.95,22.0,49800.0,19.4665,19.4842,19.4399,19.4842,49800.0
2005-10-07 10:50:00,22.0,22.03,21.98,22.02,93400.0,19.4842,19.5107,19.4665,19.5019,93400.0
2005-10-07 10:55:00,22.02,22.04,22.0,22.01,19800.0,19.5019,19.5196,19.4842,19.493,19800.0
2005-10-07 11:00:00,22.0,22.06,22.0,22.06,22800.0,19.4842,19.5373,19.4842,19.5373,22800.0
2005-10-07 11:05:00,22.04,22.07,22.0,22.0,17200.0,19.5196,19.5462,19.4842,19.4842,17200.0
2005-10-07 11:10:00,22.0,22.02,21.99,21.99,36400.0,19.4842,19.5019,19.4753,19.4753,36400.0
2005-10-07 11:15:00,21.99,22.02,21.99,21.99,15600.0,19.4753,19.5019,19.4753,19.4753,15600.0
2005-10-07 11:20:00,22.0,22.02,21.97,21.98,21200.0,19.4842,19.5019,19.4576,19.4665,21200.0
2005-10-07 11:25:00,21.99,22.04,21.97,22.03,26200.0,19.4753,19.5196,19.4576,19.5107,26200.0
2005-10-07 11:30:00,22.03,22.04,22.0,22.01,23800.0,19.5107,19.5196,19.4842,19.493,23800.0
2005-10-07 11:35:00,22.0,22.0,21.98,21.99,15000.0,19.4842,19.4842,19.4665,19.4753,15000.0
2005-10-07 11:40:00,21.99,22.0,21.99,22.0,21400.0,19.4753,19.4842,19.4753,19.4842,21400.0
2005-10-07 11:45:00,22.0,22.0,21.99,22.0,26200.0,19.4842,19.4842,19.4753,19.4842,26200.0
2005-10-07 11:50:00,22.0,22.08,21.98,22.07,40800.0,19.4842,19.555,19.4665,19.5462,40800.0
2005-10-07 11:55:00,22.08,22.1,22.05,22.07,15200.0,19.555,19.5727,19.5285,19.5462,15200.0
2005-10-07 12:00:00,22.07,22.09,22.03,22.04,14400.0,19.5462,19.5639,19.5107,19.5196,14400.0
2005-10-07 12:05:00,22.05,22.08,22.01,22.02,18400.0,19.5285,19.555,19.493,19.5019,18400.0
2005-10-07 12:10:00,22.01,22.02,22.0,22.0,14800.0,19.493,19.5019,19.4842,19.4842,14800.0
2005-10-07 12:15:00,21.99,22.01,21.99,22.0,18400.0,19.4753,19.493,19.4753,19.4842,18400.0
2005-10-07 12:20:00,22.0,22.0,21.99,22.0,17600.0,19.4842,19.4842,19.4753,19.4842,17600.0
2005-10-07 12:25:00,22.0,22.04,22.0,22.04,10600.0,19.4842,19.5196,19.4842,19.5196,10600.0
2005-10-07 12:30:00,22.02,22.02,22.0,22.0,5800.0,19.5019,19.5019,19.4842,19.4842,5800.0
2005-10-07 12:35:00,22.0,22.0,21.99,21.99,18800.0,19.4842,19.4842,19.4753,19.4753,18800.0
2005-10-07 12:40:00,21.99,22.03,21.99,22.0,18000.0,19.4753,19.5107,19.4753,19.4842,18000.0
2005-10-07 12:45:00,22.0,22.01,22.0,22.0,17000.0,19.4842,19.493,19.4842,19.4842,17000.0
2005-10-07 12:50:00,22.0,22.01,21.99,22.01,17800.0,19.4842,19.493,19.4753,19.493,17800.0
2005-10-07 12:55:00,22.01,22.02,21.97,21.98,6600.0,19.493,19.5019,19.4576,19.4665,6600.0
2005-10-07 13:00:00,21.97,21.99,21.95,21.99,28200.0,19.4576,19.4753,19.4399,19.4753,28200.0
2005-10-07 13:05:00,21.99,22.04,21.99,22.02,15400.0,19.4753,19.5196,19.4753,19.5019,15400.0
2005-10-07 13:10:00,22.02,22.04,22.0,22.0,11200.0,19.5019,19.5196,19.4842,19.4842,11200.0
2005-10-07 13:15:00,22.0,22.04,22.0,22.02,10400.0,19.4842,19.5196,19.4842,19.5019,10400.0
2005-10-07 13:20:00,22.0,22.02,22.0,22.02,12800.0,19.4842,19.5019,19.4842,19.5019,12800.0
2005-10-07 13:25:00,22.01,22.05,22.0,22.0,15600.0,19.493,19.5285,19.4842,19.4842,15600.0
2005-10-07 13:30:00,22.0,22.0,21.98,22.0,34200.0,19.4842,19.4842,19.4665,19.4842,34200.0
2005-10-07 13:35:00,22.0,22.02,22.0,22.0,17000.0,19.4842,19.5019,19.4842,19.4842,17000.0
2005-10-07 13:40:00,22.0,22.0,22.0,22.0,25600.0,19.4842,19.4842,19.4842,19.4842,25600.0
2005-10-07 13:45:00,22.0,22.0,22.0,22.0,16600.0,19.4842,19.4842,19.4842,19.4842,16600.0
2005-10-07 13:50:00,22.0,22.02,21.99,22.0,22200.0,19.4842,19.5019,19.4753,19.4842,22200.0
2005-10-07 13:55:00,22.0,22.0,21.96,21.99,23400.0,19.4842,19.4842,19.4487,19.4753,23400.0
2005-10-07 14:00:00,21.99,21.99,21.94,21.98,21600.0,19.4753,19.4753,19.431,19.4665,21600.0
2005-10-07 14:05:00,21.97,21.98,21.97,21.97,52000.0,19.4576,19.4665,19.4576,19.4576,52000.0
2005-10-07 14:10:00,21.97,21.99,21.97,21.98,29600.0,19.4576,19.4753,19.4576,19.4665,29600.0
2005-10-07 14:15:00,21.98,21.98,21.97,21.98,29200.0,19.4665,19.4665,19.4576,19.4665,29200.0
2005-10-07 14:20:00,21.98,22.04,21.98,21.99,32400.0,19.4665,19.5196,19.4665,19.4753,32400.0
2005-10-07 14:25:00,22.0,22.0,21.98,22.0,35000.0,19.4842,19.4842,19.4665,19.4842,35000.0
2005-10-07 14:30:00,22.0,22.02,21.99,21.99,27400.0,19.4842,19.5019,19.4753,19.4753,27400.0
2005-10-07 14:35:00,21.99,21.99,21.98,21.99,20400.0,19.4753,19.4753,19.4665,19.4753,20400.0
2005-10-07 14:40:00,21.99,22.03,21.97,22.0,56400.0,19.4753,19.5107,19.4576,19.4842,56400.0
2005-10-07 14:45:00,22.0,22.0,22.0,22.0,31800.0,19.4842,19.4842,19.4842,19.4842,31800.0
2005-10-07 14:50:00,22.0,22.05,21.97,22.0,66000.0,19.4842,19.5285,19.4576,19.4842,66000.0
2005-10-07 14:55:00,22.0,22.03,21.99,22.01,18800.0,19.4842,19.5107,19.4753,19.493,18800.0
2005-10-07 15:00:00,22.0,22.0,21.96,21.99,104000.0,19.4842,19.4842,19.4487,19.4753,104000.0
2005-10-07 15:05:00,21.99,21.99,21.93,21.98,51000.0,19.4753,19.4753,19.4222,19.4665,51000.0
2005-10-07 15:10:00,21.98,22.01,21.97,22.0,50200.0,19.4665,19.493,19.4576,19.4842,50200.0
2005-10-07 15:15:00,22.01,22.04,21.99,22.0,25800.0,19.493,19.5196,19.4753,19.4842,25800.0
2005-10-07 15:20:00,22.02,22.03,21.99,22.0,33600.0,19.5019,19.5107,19.4753,19.4842,33600.0
2005-10-07 15:25:00,21.99,22.02,21.97,22.02,17800.0,19.4753,19.5019,19.4576,19.5019,17800.0
2005-10-07 15:30:00,22.01,22.02,22.0,22.0,5200.0,19.493,19.5019,19.4842,19.4842,5200.0
2005-10-07 15:35:00,22.0,22.0,21.97,21.97,11200.0,19.4842,19.4842,19.4576,19.4576,11200.0
2005-10-07 15:40:00,21.97,21.97,21.95,21.97,18000.0,19.4576,19.4576,19.4399,19.4576,18000.0
2005-10-07 15:45:00,21.97,21.99,21.95,21.99,21400.0,19.4576,19.4753,19.4399,19.4753,21400.0
2005-10-07 15:50:00,21.99,21.99,21.97,21.98,21000.0,19.4753,19.4753,19.4576,19.4665,21000.0
2005-10-07 15:55:00,21.99,21.99,21.97,21.99,25400.0,19.4753,19.4753,19.4576,19.4753,25400.0
2005-10-10 09:30:00,21.96,21.96,21.84,21.88,19400.0,19.4487,19.4487,19.3425,19.3779,19400.0
2005-10-10 09:35:00,21.88,21.98,21.88,21.98,14400.0,19.3779,19.4665,19.3779,19.4665,14400.0
2005-10-10 09:40:00,21.99,22.08,21.99,22.05,37800.0,19.4753,19.555,19.4753,19.5285,37800.0
2005-10-10 09:45:00,22.06,22.06,22.02,22.04,9000.0,19.5373,19.5373,19.5019,19.5196,9000.0
2005-10-10 09:50:00,22.02,22.08,22.02,22.05,11000.0,19.5019,19.555,19.5019,19.5285,11000.0
2005-10-10 09:55:00,22.05,22.07,22.05,22.07,12600.0,19.5285,19.5462,19.5285,19.5462,12600.0
2005-10-10 10:00:00,22.07,22.07,22.01,22.05,24200.0,19.5462,19.5462,19.493,19.5285,24200.0
2005-10-10 10:05:00,22.06,22.08,22.05,22.07,7000.0,19.5373,19.555,19.5285,19.5462,7000.0
2005-10-10 10:10:00,22.06,22.07,22.05,22.05,15000.0,19.5373,19.5462,19.5285,19.5285,15000.0
2005-10-10 10:15:00,22.06,22.08,22.05,22.05,24200.0,19.5373,19.555,19.5285,19.5285,24200.0
2005-10-10 10:20:00,22.07,22.14,22.07,22.11,21600.0,19.5462,19.6082,19.5462,19.5816,21600.0
2005-10-10 10:25:00,22.13,22.13,22.07,22.07,12000.0,19.5993,19.5993,19.5462,19.5462,12000.0
2005-10-10 10:30:00,22.07,22.07,22.04,22.05,10600.0,19.5462,19.5462,19.5196,19.5285,10600.0
2005-10-10 10:35:00,22.04,22.07,22.04,22.07,5800.0,19.5196,19.5462,19.5196,19.5462,5800.0
2005-10-10 10:40:00,22.06,22.07,22.06,22.07,7400.0,19.5373,19.5462,19.5373,19.5462,7400.0
2005-10-10 10:45:00,22.07,22.09,22.04,22.04,18400.0,19.5462,19.5639,19.5196,19.5196,18400.0
2005-10-10 10:50:00,22.05,22.07,22.05,22.07,8800.0,19.5285,19.5462,19.5285,19.5462,8800.0
2005-10-10 10:55:00,22.06,22.07,22.04,22.05,12000.0,19.5373,19.5462,19.5196,19.5285,12000.0
2005-10-10 11:00:00,22.05,22.11,22.04,22.1,28600.0,19.5285,19.5816,19.5196,19.5727,28600.0
2005-10-10 11:05:00,22.1,22.1,22.08,22.08,9600.0,19.5727,19.5727,19.555,19.555,9600.0
2005-10-10 11:10:00,22.07,22.08,22.04,22.06,10200.0,19.5462,19.555,19.5196,19.5373,10200.0
2005-10-10 11:15:00,22.05,22.05,21.99,21.99,15200.0,19.5285,19.5285,19.4753,19.4753,15200.0
2005-10-10 11:20:00,21.99,22.02,21.98,22.02,7600.0,19.4753,19.5019,19.4665,19.5019,7600.0
2005-10-10 11:25:00,22.01,22.03,21.98,21.98,15600.0,19.493,19.5107,19.4665,19.4665,15600.0
2005-10-10 11:30:00,21.98,22.02,21.94,21.98,43000.0,19.4665,19.5019,19.431,19.4665,43000.0
2005-10-10 11:35:00,21.98,22.0,21.95,21.95,7800.0,19.4665,19.4842,19.4399,19.4399,7800.0
2005-10-10 11:40:00,21.95,21.96,21.91,21.95,17000.0,19.4399,19.4487,19.4045,19.4399,17000.0
2005-10-10 11:45:00,21.95,21.95,21.89,21.9,12800.0,19.4399,19.4399,19.3867,19.3956,12800.0
2005-10-10 11:50:00,21.9,21.91,21.88,21.9,27000.0,19.3956,19.4045,19.3779,19.3956,27000.0
2005-10-10 11:55:00,21.9,21.9,21.9,21.9,14000.0,19.3956,19.3956,19.3956,19.3956,14000.0
2005-10-10 12:00:00,21.9,21.92,21.89,21.9,49800.0,19.3956,19.4133,19.3867,19.3956,49800.0
2005-10-10 12:05:00,21.9,21.93,21.9,21.9,52000.0,19.3956,19.4222,19.3956,19.3956,52000.0
2005-10-10 12:10:00,21.9,21.9,21.89,21.9,30600.0,19.3956,19.3956,19.3867,19.3956,30600.0
2005-10-10 12:15:00,21.89,21.9,21.88,21.9,30800.0,19.3867,19.3956,19.3779,19.3956,30800.0
2005-10-10 12:20:00,21.89,21.9,21.89,21.9,15600.0,19.3867,19.3956,19.3867,19.3956,15600.0
2005-10-10 12:25:00,21.9,21.9,21.86,21.88,12400.0,19.3956,19.3956,19.3602,19.3779,12400.0
2005-10-10 12:30:00,21.89,21.89,21.88,21.89,5400.0,19.3867,19.3867,19.3779,19.3867,5400.0
2005-10-10 12:35:00,21.89,21.89,21.88,21.89,2400.0,19.3867,19.3867,19.3779,19.3867,2400.0
2005-10-10 12:40:00,21.89,21.89,21.87,21.87,7200.0,19.3867,19.3867,19.369,19.369,7200.0
2005-10-10 12:45:00,21.88,21.88,21.86,21.86,6200.0,19.3779,19.3779,19.3602,19.3602,6200.0
2005-10-10 12:50:00,21.86,21.91,21.86,21.91,31400.0,19.3602,19.4045,19.3602,19.4045,31400.0
2005-10-10 12:55:00,21.91,21.91,21.89,21.9,10600.0,19.4045,19.4045,19.3867,19.3956,10600.0
2005-10-10 13:00:00,21.9,21.9,21.9,21.9,6000.0,19.3956,19.3956,19.3956,19.3956,6000.0
2005-10-10 13:05:00,21.9,21.9,21.9,21.9,8200.0,19.3956,19.3956,19.3956,19.3956,8200.0
2005-10-10 13:10:00,21.9,21.9,21.89,21.9,4000.0,19.3956,19.3956,19.3867,19.3956,4000.0
2005-10-10 13:15:00,21.9,21.9,21.9,21.9,4200.0,19.3956,19.3956,19.3956,19.3956,4200.0
2005-10-10 13:20:00,21.9,21.9,21.89,21.9,12600.0,19.3956,19.3956,19.3867,19.3956,12600.0
2005-10-10 13:25:00,21.9,21.9,21.9,21.9,2600.0,19.3956,19.3956,19.3956,19.3956,2600.0
2005-10-10 13:30:00,21.9,21.9,21.9,21.9,21400.0,19.3956,19.3956,19.3956,19.3956,21400.0
2005-10-10 13:35:00,21.9,21.9,21.9,21.9,17400.0,19.3956,19.3956,19.3956,19.3956,17400.0
2005-10-10 13:40:00,21.9,21.9,21.89,21.89,13400.0,19.3956,19.3956,19.3867,19.3867,13400.0
2005-10-10 13:45:00,21.88,21.89,21.86,21.86,9800.0,19.3779,19.3867,19.3602,19.3602,9800.0
2005-10-10 13:50:00,21.86,21.86,21.82,21.84,41800.0,19.3602,19.3602,19.3248,19.3425,41800.0
2005-10-10 13:55:00,21.86,21.86,21.86,21.86,6600.0,19.3602,19.3602,19.3602,19.3602,6600.0
2005-10-10 14:00:00,21.86,21.86,21.85,21.86,11200.0,19.3602,19.3602,19.3513,19.3602,11200.0
2005-10-10 14:05:00,21.86,21.88,21.84,21.84,19400.0,19.3602,19.3779,19.3425,19.3425,19400.0
2005-10-10 14:10:00,21.85,21.85,21.79,21.8,40600.0,19.3513,19.3513,19.2982,19.307,40600.0
2005-10-10 14:15:00,21.8,21.82,21.8,21.8,17800.0,19.307,19.3248,19.307,19.307,17800.0
2005-10-10 14:20:00,21.8,21.83,21.8,21.82,14600.0,19.307,19.3336,19.307,19.3248,14600.0
2005-10-10 14:25:00,21.81,21.86,21.78,21.85,37800.0,19.3159,19.3602,19.2893,19.3513,37800.0
2005-10-10 14:30:00,21.86,21.88,21.86,21.88,29400.0,19.3602,19.3779,19.3602,19.3779,29400.0
2005-10-10 14:35:00,21.88,21.88,21.85,21.86,15400.0,19.3779,19.3779,19.3513,19.3602,15400.0
2005-10-10 14:40:00,21.86,21.87,21.85,21.86,17800.0,19.3602,19.369,19.3513,19.3602,17800.0
2005-10-10 14:45:00,21.86,21.87,21.85,21.86,25400.0,19.3602,19.369,19.3513,19.3602,25400.0
2005-10-10 14:50:00,21.86,21.9,21.86,21.86,77000.0,19.3602,19.3956,19.3602,19.3602,77000.0
2005-10-10 14:55:00,21.86,21.88,21.86,21.86,13200.0,19.3602,19.3779,19.3602,19.3602,13200.0
2005-10-10 15:00:00,21.86,21.89,21.85,21.85,10000.0,19.3602,19.3867,19.3513,19.3513,10000.0
2005-10-10 15:05:00,21.85,21.85,21.84,21.84,33400.0,19.3513,19.3513,19.3425,19.3425,33400.0
2005-10-10 15:10:00,21.84,21.85,21.82,21.84,16600.0,19.3425,19.3513,19.3248,19.3425,16600.0
2005-10-10 15:15:00,21.84,21.85,21.83,21.85,19200.0,19.3425,19.3513,19.3336,19.3513,19200.0
2005-10-10 15:20:00,21.85,21.85,21.85,21.85,18800.0,19.3513,19.3513,19.3513,19.3513,18800.0
2005-10-10 15:25:00,21.85,21.85,21.84,21.84,16400.0,19.3513,19.3513,19.3425,19.3425,16400.0
2005-10-10 15:30:00,21.84,21.85,21.82,21.84,21200.0,19.3425,19.3513,19.3248,19.3425,21200.0
2005-10-10 15:35:00,21.85,21.91,21.84,21.91,55000.0,19.3513,19.4045,19.3425,19.4045,55000.0
2005-10-10 15:40:00,21.91,21.93,21.88,21.92,30600.0,19.4045,19.4222,19.3779,19.4133,30600.0
2005-10-10 15:45:00,21.91,21.92,21.91,21.91,12000.0,19.4045,19.4133,19.4045,19.4045,12000.0
2005-10-10 15:50:00,21.91,21.91,21.87,21.89,66800.0,19.4045,19.4045,19.369,19.3867,66800.0
2005-10-10 15:55:00,21.88,21.89,21.83,21.85,101400.0,19.3779,19.3867,19.3336,19.3513,101400.0
2005-10-11 09:30:00,21.83,21.93,21.44,21.44,166600.0,19.3336,19.4222,18.9882,18.9882,166600.0
2005-10-11 09:35:00,21.45,21.68,21.45,21.64,105200.0,18.9971,19.2008,18.9971,19.1653,105200.0
2005-10-11 09:40:00,21.65,21.75,21.65,21.69,50600.0,19.1742,19.2628,19.1742,19.2096,50600.0
2005-10-11 09:45:00,21.69,21.74,21.68,21.72,41400.0,19.2096,19.2539,19.2008,19.2362,41400.0
2005-10-11 09:50:00,21.72,21.74,21.7,21.73,20400.0,19.2362,19.2539,19.2185,19.245,20400.0
2005-10-11 09:55:00,21.73,21.73,21.67,21.67,87800.0,19.245,19.245,19.1919,19.1919,87800.0
2005-10-11 10:00:00,21.68,21.71,21.66,21.71,36600.0,19.2008,19.2273,19.1831,19.2273,36600.0
2005-10-11 10:05:00,21.72,21.73,21.69,21.71,83600.0,19.2362,19.245,19.2096,19.2273,83600.0
2005-10-11 10:10:00,21.71,21.71,21.67,21.67,26600.0,19.2273,19.2273,19.1919,19.1919,26600.0
2005-10-11 10:15:00,21.67,21.67,21.61,21.61,89400.0,19.1919,19.1919,19.1388,19.1388,89400.0
2005-10-11 10:20:00,21.62,21.64,21.59,21.6,93400.0,19.1476,19.1653,19.1211,19.1299,93400.0
2005-10-11 10:25:00,21.59,21.63,21.57,21.6,84000.0,19.1211,19.1565,19.1033,19.1299,84000.0
2005-10-11 10:30:00,21.6,21.63,21.59,21.59,53800.0,19.1299,19.1565,19.1211,19.1211,53800.0
2005-10-11 10:35:00,21.59,21.59,21.54,21.55,33600.0,19.1211,19.1211,19.0768,19.0856,33600.0
2005-10-11 10:40:00,21.55,21.56,21.52,21.55,31000.0,19.0856,19.0945,19.0591,19.0856,31000.0
2005-10-11 10:45:00,21.54,21.55,21.5,21.52,37600.0,19.0768,19.0856,19.0413,19.0591,37600.0
2005-10-11 10:50:00,21.52,21.53,21.49,21.5,39400.0,19.0591,19.0679,19.0325,19.0413,39400.0
2005-10-11 10:55:00,21.52,21.56,21.5,21.55,13000.0,19.0591,19.0945,19.0413,19.0856,13000.0
2005-10-11 11:00:00,21.55,21.55,21.52,21.53,37400.0,19.0856,19.0856,19.0591,19.0679,37400.0
2005-10-11 11:05:00,21.52,21.55,21.52,21.55,29200.0,19.0591,19.0856,19.0591,19.0856,29200.0
2005-10-11 11:10:00,21.55,21.56,21.55,21.56,33400.0,19.0856,19.0945,19.0856,19.0945,33400.0
2005-10-11 11:15:00,21.56,21.61,21.53,21.61,15600.0,19.0945,19.1388,19.0679,19.1388,15600.0
2005-10-11 11:20:00,21.61,21.61,21.58,21.58,20400.0,19.1388,19.1388,19.1122,19.1122,20400.0
2005-10-11 11:25:00,21.58,21.58,21.56,21.58,20000.0,19.1122,19.1122,19.0945,19.1122,20000.0
2005-10-11 11:30:00,21.58,21.59,21.52,21.55,25600.0,19.1122,19.1211,19.0591,19.0856,25600.0
2005-10-11 11:35:00,21.55,21.55,21.5,21.54,30000.0,19.0856,19.0856,19.0413,19.0768,30000.0
2005-10-11 11:40:00,21.54,21.59,21.54,21.58,14800.0,19.0768,19.1211,19.0768,19.1122,14800.0
2005-10-11 11:45:00,21.58,21.62,21.56,21.56,26400.0,19.1122,19.1476,19.0945,19.0945,26400.0
2005-10-11 11:50:00,21.55,21.61,21.55,21.61,15000.0,19.0856,19.1388,19.0856,19.1388,15000.0
2005-10-11 11:55:00,21.61,21.62,21.59,21.62,17800.0,19.1388,19.1476,19.1211,19.1476,17800.0
2005-10-11 12:00:00,21.62,21.64,21.61,21.63,188800.0,19.1476,19.1653,19.1388,19.1565,188800.0
2005-10-11 12:05:00,21.64,21.64,21.62,21.62,17200.0,19.1653,19.1653,19.1476,19.1476,17200.0
2005-10-11 12:10:00,21.61,21.62,21.61,21.61,120600.0,19.1388,19.1476,19.1388,19.1388,120600.0
2005-10-11 12:15:00,21.62,21.63,21.61,21.62,32400.0,19.1476,19.1565,19.1388,19.1476,32400.0
2005-10-11 12:20:00,21.61,21.64,21.61,21.64,29800.0,19.1388,19.1653,19.1388,19.1653,29800.0
2005-10-11 12:25:00,21.64,21.65,21.61,21.65,59400.0,19.1653,19.1742,19.1388,19.1742,59400.0
2005-10-11 12:30:00,21.65,21.65,21.64,21.64,19600.0,19.1742,19.1742,19.1653,19.1653,19600.0
2005-10-11 12:35:00,21.64,21.65,21.64,21.65,25600.0,19.1653,19.1742,19.1653,19.1742,25600.0
2005-10-11 12:40:00,21.65,21.66,21.65,21.65,20800.0,19.1742,19.1831,19.1742,19.1742,20800.0
2005-10-11 12:45:00,21.65,21.65,21.61,21.64,37200.0,19.1742,19.1742,19.1388,19.1653,37200.0
2005-10-11 12:50:00,21.64,21.64,21.61,21.61,42200.0,19.1653,19.1653,19.1388,19.1388,42200.0
2005-10-11 12:55:00,21.62,21.63,21.61,21.63,8800.0,19.1476,19.1565,19.1388,19.1565,8800.0
2005-10-11 13:00:00,21.63,21.64,21.62,21.63,12200.0,19.1565,19.1653,19.1476,19.1565,12200.0
2005-10-11 13:05:00,21.63,21.65,21.63,21.65,11400.0,19.1565,19.1742,19.1565,19.1742,11400.0
2005-10-11 13:10:00,21.65,21.67,21.61,21.65,66800.0,19.1742,19.1919,19.1388,19.1742,66800.0
2005-10-11 13:15:00,21.65,21.67,21.61,21.62,20800.0,19.1742,19.1919,19.1388,19.1476,20800.0
2005-10-11 13:20:00,21.63,21.64,21.61,21.62,18600.0,19.1565,19.1653,19.1388,19.1476,18600.0
2005-10-11 13:25:00,21.63,21.65,21.63,21.65,8200.0,19.1565,19.1742,19.1565,19.1742,8200.0
2005-10-11 13:30:00,21.64,21.65,21.64,21.65,11400.0,19.1653,19.1742,19.1653,19.1742,11400.0
2005-10-11 13:35:00,21.65,21.66,21.64,21.64,20200.0,19.1742,19.1831,19.1653,19.1653,20200.0
2005-10-11 13:40:00,21.64,21.64,21.61,21.63,7200.0,19.1653,19.1653,19.1388,19.1565,7200.0
2005-10-11 13:45:00,21.64,21.64,21.62,21.63,11600.0,19.1653,19.1653,19.1476,19.1565,11600.0
2005-10-11 13:50:00,21.63,21.64,21.63,21.63,10400.0,19.1565,19.1653,19.1565,19.1565,10400.0
2005-10-11 13:55:00,21.63,21.63,21.61,21.61,45600.0,19.1565,19.1565,19.1388,19.1388,45600.0
2005-10-11 14:00:00,21.61,21.68,21.59,21.66,39000.0,19.1388,19.2008,19.1211,19.1831,39000.0
2005-10-11 14:05:00,21.67,21.67,21.61,21.65,48800.0,19.1919,19.1919,19.1388,19.1742,48800.0
2005-10-11 14:10:00,21.65,21.66,21.64,21.65,65400.0,19.1742,19.1831,19.1653,19.1742,65400.0
2005-10-11 14:15:00,21.65,21.67,21.62,21.63,92000.0,19.1742,19.1919,19.1476,19.1565,92000.0
2005-10-11 14:20:00,21.63,21.68,21.63,21.67,32800.0,19.1565,19.2008,19.1565,19.1919,32800.0
2005-10-11 14:25:00,21.67,21.68,21.65,21.65,21400.0,19.1919,19.2008,19.1742,19.1742,21400.0
2005-10-11 14:30:00,21.65,21.67,21.63,21.65,29000.0,19.1742,19.1919,19.1565,19.1742,29000.0
2005-10-11 14:35:00,21.66,21.68,21.59,21.59,28800.0,19.1831,19.2008,19.1211,19.1211,28800.0
2005-10-11 14:40:00,21.6,21.65,21.58,21.64,23200.0,19.1299,19.1742,19.1122,19.1653,23200.0
2005-10-11 14:45:00,21.64,21.65,21.61,21.61,11000.0,19.1653,19.1742,19.1388,19.1388,11000.0
2005-10-11 14:50:00,21.61,21.67,21.59,21.61,43800.0,19.1388,19.1919,19.1211,19.1388,43800.0
2005-10-11 14:55:00,21.61,21.61,21.55,21.58,30000.0,19.1388,19.1388,19.0856,19.1122,30000.0
2005-10-11 15:00:00,21.58,21.58,21.54,21.54,39600.0,19.1122,19.1122,19.0768,19.0768,39600.0
2005-10-11 15:05:00,21.56,21.6,21.56,21.6,45800.0,19.0945,19.1299,19.0945,19.1299,45800.0
2005-10-11 15:10:00,21.6,21.64,21.6,21.64,38600.0,19.1299,19.1653,19.1299,19.1653,38600.0
2005-10-11 15:15:00,21.63,21.64,21.61,21.63,24200.0,19.1565,19.1653,19.1388,19.1565,24200.0
2005-10-11 15:20:00,21.63,21.63,21.59,21.61,86600.0,19.1565,19.1565,19.1211,19.1388,86600.0
2005-10-11 15:25:00,21.61,21.65,21.6,21.61,31200.0,19.1388,19.1742,19.1299,19.1388,31200.0
2005-10-11 15:30:00,21.61,21.63,21.61,21.61,38000.0,19.1388,19.1565,19.1388,19.1388,38000.0
2005-10-11 15:35:00,21.61,21.63,21.6,21.63,42800.0,19.1388,19.1565,19.1299,19.1565,42800.0
2005-10-11 15:40:00,21.63,21.68,21.61,21.68,81200.0,19.1565,19.2008,19.1388,19.2008,81200.0
2005-10-11 15:45:00,21.68,21.68,21.65,21.66,85800.0,19.2008,19.2008,19.1742,19.1831,85800.0
2005-10-11 15:50:00,21.67,21.7,21.65,21.7,96000.0,19.1919,19.2185,19.1742,19.2185,96000.0
2005-10-11 15:55:00,21.69,21.71,21.68,21.71,101200.0,19.2096,19.2273,19.2008,19.2273,101200.0
2005-10-12 09:30:00,21.65,21.78,21.6,21.78,73800.0,19.1742,19.2893,19.1299,19.2893,73800.0
2005-10-12 09:35:00,21.78,21.9,21.78,21.86,58000.0,19.2893,19.3956,19.2893,19.3602,58000.0
2005-10-12 09:40:00,21.86,22.01,21.85,22.0,29600.0,19.3602,19.493,19.3513,19.4842,29600.0
2005-10-12 09:45:00,22.03,22.1,21.99,22.02,42600.0,19.5107,19.5727,19.4753,19.5019,42600.0
2005-10-12 09:50:00,22.02,22.02,21.93,21.96,19000.0,19.5019,19.5019,19.4222,19.4487,19000.0
2005-10-12 09:55:00,21.95,21.96,21.86,21.87,104200.0,19.4399,19.4487,19.3602,19.369,104200.0
2005-10-12 10:00:00,21.87,21.93,21.83,21.89,73800.0,19.369,19.4222,19.3336,19.3867,73800.0
2005-10-12 10:05:00,21.89,21.93,21.86,21.86,77400.0,19.3867,19.4222,19.3602,19.3602,77400.0
2005-10-12 10:10:00,21.9,21.95,21.84,21.87,19400.0,19.3956,19.4399,19.3425,19.369,19400.0
2005-10-12 10:15:00,21.87,21.91,21.85,21.89,22400.0,19.369,19.4045,19.3513,19.3867,22400.0
2005-10-12 10:20:00,21.9,21.95,21.82,21.88,126800.0,19.3956,19.4399,19.3248,19.3779,126800.0
2005-10-12 10:25:00,21.88,21.93,21.85,21.91,63000.0,19.3779,19.4222,19.3513,19.4045,63000.0
2005-10-12 10:30:00,21.9,21.94,21.88,21.92,13400.0,19.3956,19.431,19.3779,19.4133,13400.0
2005-10-12 10:35:00,21.92,21.95,21.86,21.86,30000.0,19.4133,19.4399,19.3602,19.3602,30000.0
2005-10-12 10:40:00,21.88,21.91,21.84,21.84,67600.0,19.3779,19.4045,19.3425,19.3425,67600.0
2005-10-12 10:45:00,21.84,21.88,21.82,21.83,15400.0,19.3425,19.3779,19.3248,19.3336,15400.0
2005-10-12 10:50:00,21.84,21.84,21.74,21.75,30200.0,19.3425,19.3425,19.2539,19.2628,30200.0
2005-10-12 10:55:00,21.74,21.81,21.74,21.81,10600.0,19.2539,19.3159,19.2539,19.3159,10600.0
2005-10-12 11:00:00,21.81,21.82,21.79,21.79,12600.0,19.3159,19.3248,19.2982,19.2982,12600.0
2005-10-12 11:05:00,21.81,21.81,21.76,21.8,14800.0,19.3159,19.3159,19.2716,19.307,14800.0
2005-10-12 11:10:00,21.8,21.86,21.78,21.8,24400.0,19.307,19.3602,19.2893,19.307,24400.0
2005-10-12 11:15:00,21.8,21.82,21.75,21.81,14200.0,19.307,19.3248,19.2628,19.3159,14200.0
2005-10-12 11:20:00,21.83,21.87,21.79,21.81,18000.0,19.3336,19.369,19.2982,19.3159,18000.0
2005-10-12 11:25:00,21.81,21.85,21.8,21.85,10400.0,19.3159,19.3513,19.307,19.3513,10400.0
2005-10-12 11:30:00,21.85,21.87,21.83,21.84,16400.0,19.3513,19.369,19.3336,19.3425,16400.0
2005-10-12 11:35:00,21.82,21.83,21.75,21.76,21800.0,19.3248,19.3336,19.2628,19.2716,21800.0
2005-10-12 11:40:00,21.75,21.75,21.7,21.7,10400.0,19.2628,19.2628,19.2185,19.2185,10400.0
2005-10-12 11:45:00,21.7,21.71,21.64,21.66,17000.0,19.2185,19.2273,19.1653,19.1831,17000.0
2005-10-12 11:50:00,21.67,21.67,21.63,21.64,36200.0,19.1919,19.1919,19.1565,19.1653,36200.0
2005-10-12 11:55:00,21.65,21.66,21.64,21.64,15600.0,19.1742,19.1831,19.1653,19.1653,15600.0
2005-10-12 12:00:00,21.64,21.67,21.6,21.67,41800.0,19.1653,19.1919,19.1299,19.1919,41800.0
2005-10-12 12:05:00,21.67,21.71,21.67,21.68,8600.0,19.1919,19.2273,19.1919,19.2008,8600.0
2005-10-12 12:10:00,21.69,21.69,21.67,21.67,12000.0,19.2096,19.2096,19.1919,19.1919,12000.0
2005-10-12 12:15:00,21.67,21.74,21.67,21.71,13400.0,19.1919,19.2539,19.1919,19.2273,13400.0
2005-10-12 12:20:00,21.72,21.72,21.67,21.67,19000.0,19.2362,19.2362,19.1919,19.1919,19000.0
2005-10-12 12:25:00,21.67,21.68,21.66,21.68,9400.0,19.1919,19.2008,19.1831,19.2008,9400.0
2005-10-12 12:30:00,21.68,21.73,21.68,21.72,21400.0,19.2008,19.245,19.2008,19.2362,21400.0
2005-10-12 12:35:00,21.72,21.72,21.7,21.71,15400.0,19.2362,19.2362,19.2185,19.2273,15400.0
2005-10-12 12:40:00,21.72,21.72,21.65,21.65,10600.0,19.2362,19.2362,19.1742,19.1742,10600.0
2005-10-12 12:45:00,21.65,21.68,21.65,21.67,13800.0,19.1742,19.2008,19.1742,19.1919,13800.0
2005-10-12 12:50:00,21.66,21.68,21.66,21.68,7400.0,19.1831,19.2008,19.1831,19.2008,7400.0
2005-10-12 12:55:00,21.68,21.68,21.68,21.68,5600.0,19.2008,19.2008,19.2008,19.2008,5600.0
2005-10-12 13:00:00,21.68,21.69,21.68,21.68,6800.0,19.2008,19.2096,19.2008,19.2008,6800.0
2005-10-12 13:05:00,21.68,21.75,21.68,21.75,10400.0,19.2008,19.2628,19.2008,19.2628,10400.0
2005-10-12 13:10:00,21.75,21.79,21.75,21.77,21800.0,19.2628,19.2982,19.2628,19.2805,21800.0
2005-10-12 13:15:00,21.77,21.82,21.77,21.82,17400.0,19.2805,19.3248,19.2805,19.3248,17400.0
2005-10-12 13:20:00,21.81,21.83,21.81,21.82,10800.0,19.3159,19.3336,19.3159,19.3248,10800.0
2005-10-12 13:25:00,21.82,21.82,21.79,21.79,7400.0,19.3248,19.3248,19.2982,19.2982,7400.0
2005-10-12 13:30:00,21.78,21.78,21.72,21.72,18800.0,19.2893,19.2893,19.2362,19.2362,18800.0
2005-10-12 13:35:00,21.72,21.78,21.71,21.78,15800.0,19.2362,19.2893,19.2273,19.2893,15800.0
2005-10-12 13:40:00,21.77,21.77,21.73,21.75,20600.0,19.2805,19.2805,19.245,19.2628,20600.0
2005-10-12 13:45:00,21.75,21.75,21.7,21.71,23800.0,19.2628,19.2628,19.2185,19.2273,23800.0
2005-10-12 13:50:00,21.71,21.74,21.71,21.73,7000.0,19.2273,19.2539,19.2273,19.245,7000.0
2005-10-12 13:55:00,21.74,21.75,21.72,21.73,16400.0,19.2539,19.2628,19.2362,19.245,16400.0
2005-10-12 14:00:00,21.72,21.76,21.71,21.74,10800.0,19.2362,19.2716,19.2273,19.2539,10800.0
2005-10-12 14:05:00,21.72,21.75,21.72,21.73,9200.0,19.2362,19.2628,19.2362,19.245,9200.0
2005-10-12 14:10:00,21.73,21.73,21.64,21.64,11200.0,19.245,19.245,19.1653,19.1653,11200.0
2005-10-12 14:15:00,21.66,21.69,21.65,21.69,7600.0,19.1831,19.2096,19.1742,19.2096,7600.0
2005-10-12 14:20:00,21.68,21.68,21.6,21.64,34600.0,19.2008,19.2008,19.1299,19.1653,34600.0
2005-10-12 14:25:00,21.64,21.72,21.62,21.71,50000.0,19.1653,19.2362,19.1476,19.2273,50000.0
2005-10-12 14:30:00,21.7,21.73,21.68,21.68,23400.0,19.2185,19.245,19.2008,19.2008,23400.0
2005-10-12 14:35:00,21.68,21.71,21.65,21.65,33600.0,19.2008,19.2273,19.1742,19.1742,33600.0
2005-10-12 14:40:00,21.65,21.67,21.63,21.63,86200.0,19.1742,19.1919,19.1565,19.1565,86200.0
2005-10-12 14:45:00,21.63,21.65,21.63,21.64,22800.0,19.1565,19.1742,19.1565,19.1653,22800.0
2005-10-12 14:50:00,21.65,21.65,21.63,21.64,18800.0,19.1742,19.1742,19.1565,19.1653,18800.0
2005-10-12 14:55:00,21.65,21.65,21.6,21.64,21800.0,19.1742,19.1742,19.1299,19.1653,21800.0
2005-10-12 15:00:00,21.63,21.65,21.61,21.64,33800.0,19.1565,19.1742,19.1388,19.1653,33800.0
2005-10-12 15:05:00,21.63,21.65,21.63,21.63,45600.0,19.1565,19.1742,19.1565,19.1565,45600.0
2005-10-12 15:10:00,21.63,21.65,21.61,21.63,17600.0,19.1565,19.1742,19.1388,19.1565,17600.0
2005-10-12 15:15:00,21.63,21.65,21.61,21.65,14400.0,19.1565,19.1742,19.1388,19.1742,14400.0
2005-10-12 15:20:00,21.65,21.66,21.63,21.66,29800.0,19.1742,19.1831,19.1565,19.1831,29800.0
2005-10-12 15:25:00,21.67,21.69,21.65,21.67,44600.0,19.1919,19.2096,19.1742,19.1919,44600.0
2005-10-12 15:30:00,21.67,21.7,21.65,21.68,38800.0,19.1919,19.2185,19.1742,19.2008,38800.0
2005-10-12 15:35:00,21.67,21.7,21.66,21.68,25000.0,19.1919,19.2185,19.1831,19.2008,25000.0
2005-10-12 15:40:00,21.67,21.7,21.65,21.7,23400.0,19.1919,19.2185,19.1742,19.2185,23400.0
2005-10-12 15:45:00,21.7,21.71,21.67,21.68,33800.0,19.2185,19.2273,19.1919,19.2008,33800.0
2005-10-12 15:50:00,21.67,21.69,21.64,21.65,81600.0,19.1919,19.2096,19.1653,19.1742,81600.0
2005-10-12 15:55:00,21.63,21.65,21.59,21.59,107600.0,19.1565,19.1742,19.1211,19.1211,107600.0
2005-10-13 09:30:00,21.5,21.55,21.47,21.49,106800.0,19.0413,19.0856,19.0148,19.0325,106800.0
2005-10-13 09:35:00,21.49,21.51,21.4,21.43,65400.0,19.0325,19.0502,18.9528,18.9794,65400.0
2005-10-13 09:40:00,21.43,21.46,21.4,21.43,69200.0,18.9794,19.0059,18.9528,18.9794,69200.0
2005-10-13 09:45:00,21.43,21.47,21.43,21.46,70400.0,18.9794,19.0148,18.9794,19.0059,70400.0
2005-10-13 09:50:00,21.46,21.5,21.44,21.46,59600.0,19.0059,19.0413,18.9882,19.0059,59600.0
2005-10-13 09:55:00,21.46,21.5,21.44,21.46,51600.0,19.0059,19.0413,18.9882,19.0059,51600.0
2005-10-13 10:00:00,21.46,21.49,21.44,21.45,29400.0,19.0059,19.0325,18.9882,18.9971,29400.0
2005-10-13 10:05:00,21.45,21.47,21.4,21.45,43400.0,18.9971,19.0148,18.9528,18.9971,43400.0
2005-10-13 10:10:00,21.45,21.45,21.36,21.36,25800.0,18.9971,18.9971,18.9174,18.9174,25800.0
2005-10-13 10:15:00,21.36,21.4,21.33,21.34,22200.0,18.9174,18.9528,18.8908,18.8996,22200.0
2005-10-13 10:20:00,21.33,21.35,21.33,21.35,23600.0,18.8908,18.9085,18.8908,18.9085,23600.0
2005-10-13 10:25:00,21.35,21.36,21.32,21.33,28400.0,18.9085,18.9174,18.8819,18.8908,28400.0
2005-10-13 10:30:00,21.32,21.35,21.32,21.34,30400.0,18.8819,18.9085,18.8819,18.8996,30400.0
2005-10-13 10:35:00,21.34,21.4,21.34,21.37,44800.0,18.8996,18.9528,18.8996,18.9262,44800.0
2005-10-13 10:40:00,21.38,21.38,21.3,21.3,36000.0,18.9351,18.9351,18.8642,18.8642,36000.0
2005-10-13 10:45:00,21.31,21.36,21.29,21.33,87600.0,18.8731,18.9174,18.8554,18.8908,87600.0
2005-10-13 10:50:00,21.33,21.35,21.32,21.35,29200.0,18.8908,18.9085,18.8819,18.9085,29200.0
2005-10-13 10:55:00,21.35,21.35,21.33,21.35,20800.0,18.9085,18.9085,18.8908,18.9085,20800.0
2005-10-13 11:00:00,21.35,21.36,21.33,21.35,21400.0,18.9085,18.9174,18.8908,18.9085,21400.0
2005-10-13 11:05:00,21.35,21.35,21.33,21.34,33200.0,18.9085,18.9085,18.8908,18.8996,33200.0
2005-10-13 11:10:00,21.33,21.35,21.33,21.35,25600.0,18.8908,18.9085,18.8908,18.9085,25600.0
2005-10-13 11:15:00,21.35,21.35,21.32,21.35,33400.0,18.9085,18.9085,18.8819,18.9085,33400.0
2005-10-13 11:20:00,21.35,21.35,21.33,21.35,27400.0,18.9085,18.9085,18.8908,18.9085,27400.0
2005-10-13 11:25:00,21.35,21.37,21.35,21.35,29200.0,18.9085,18.9262,18.9085,18.9085,29200.0
2005-10-13 11:30:00,21.35,21.35,21.34,21.34,20200.0,18.9085,18.9085,18.8996,18.8996,20200.0
2005-10-13 11:35:00,21.34,21.36,21.34,21.36,27000.0,18.8996,18.9174,18.8996,18.9174,27000.0
2005-10-13 11:40:00,21.36,21.36,21.33,21.34,23400.0,18.9174,18.9174,18.8908,18.8996,23400.0
2005-10-13 11:45:00,21.35,21.36,21.33,21.33,42800.0,18.9085,18.9174,18.8908,18.8908,42800.0
2005-10-13 11:50:00,21.33,21.35,21.31,21.31,37600.0,18.8908,18.9085,18.8731,18.8731,37600.0
2005-10-13 11:55:00,21.33,21.33,21.21,21.21,126800.0,18.8908,18.8908,18.7845,18.7845,126800.0
2005-10-13 12:00:00,21.21,21.32,21.21,21.32,41600.0,18.7845,18.8819,18.7845,18.8819,41600.0
2005-10-13 12:05:00,21.31,21.35,21.3,21.33,17000.0,18.8731,18.9085,18.8642,18.8908,17000.0
2005-10-13 12:10:00,21.34,21.35,21.3,21.32,38400.0,18.8996,18.9085,18.8642,18.8819,38400.0
2005-10-13 12:15:00,21.32,21.33,21.3,21.33,38000.0,18.8819,18.8908,18.8642,18.8908,38000.0
2005-10-13 12:20:00,21.33,21.33,21.28,21.33,29400.0,18.8908,18.8908,18.8465,18.8908,29400.0
2005-10-13 12:25:00,21.33,21.35,21.24,21.29,75800.0,18.8908,18.9085,18.8111,18.8554,75800.0
2005-10-13 12:30:00,21.29,21.35,21.25,21.35,44000.0,18.8554,18.9085,18.8199,18.9085,44000.0
2005-10-13 12:35:00,21.35,21.35,21.34,21.35,12600.0,18.9085,18.9085,18.8996,18.9085,12600.0
2005-10-13 12:40:00,21.35,21.36,21.34,21.35,30400.0,18.9085,18.9174,18.8996,18.9085,30400.0
2005-10-13 12:45:00,21.35,21.35,21.35,21.35,14000.0,18.9085,18.9085,18.9085,18.9085,14000.0
2005-10-13 12:50:00,21.35,21.36,21.31,21.34,17600.0,18.9085,18.9174,18.8731,18.8996,17600.0
2005-10-13 12:55:00,21.33,21.36,21.33,21.34,21600.0,18.8908,18.9174,18.8908,18.8996,21600.0
2005-10-13 13:00:00,21.34,21.34,21.3,21.31,14000.0,18.8996,18.8996,18.8642,18.8731,14000.0
2005-10-13 13:05:00,21.31,21.33,21.3,21.3,8200.0,18.8731,18.8908,18.8642,18.8642,8200.0
2005-10-13 13:10:00,21.3,21.32,21.28,21.32,27200.0,18.8642,18.8819,18.8465,18.8819,27200.0
2005-10-13 13:15:00,21.31,21.33,21.29,21.29,19400.0,18.8731,18.8908,18.8554,18.8554,19400.0
2005-10-13 13:20:00,21.29,21.3,21.26,21.27,15400.0,18.8554,18.8642,18.8288,18.8376,15400.0
2005-10-13 13:25:00,21.27,21.29,21.27,21.27,28000.0,18.8376,18.8554,18.8376,18.8376,28000.0
2005-10-13 13:30:00,21.25,21.28,21.22,21.24,43600.0,18.8199,18.8465,18.7934,18.8111,43600.0
2005-10-13 13:35:00,21.24,21.25,21.23,21.24,27600.0,18.8111,18.8199,18.8022,18.8111,27600.0
2005-10-13 13:40:00,21.24,21.24,21.2,21.2,24200.0,18.8111,18.8111,18.7757,18.7757,24200.0
2005-10-13 13:45:00,21.2,21.2,21.18,21.2,20200.0,18.7757,18.7757,18.7579,18.7757,20200.0
2005-10-13 13:50:00,21.2,21.23,21.18,21.23,46200.0,18.7757,18.8022,18.7579,18.8022,46200.0
2005-10-13 13:55:00,21.22,21.23,21.22,21.22,28600.0,18.7934,18.8022,18.7934,18.7934,28600.0
2005-10-13 14:00:00,21.22,21.23,21.21,21.21,33600.0,18.7934,18.8022,18.7845,18.7845,33600.0
2005-10-13 14:05:00,21.22,21.25,21.18,21.23,61000.0,18.7934,18.8199,18.7579,18.8022,61000.0
2005-10-13 14:10:00,21.23,21.23,21.19,21.19,60000.0,18.8022,18.8022,18.7668,18.7668,60000.0
2005-10-13 14:15:00,21.2,21.23,21.18,21.19,33800.0,18.7757,18.8022,18.7579,18.7668,33800.0
2005-10-13 14:20:00,21.2,21.25,21.2,21.22,58400.0,18.7757,18.8199,18.7757,18.7934,58400.0
2005-10-13 14:25:00,21.22,21.23,21.19,21.2,26400.0,18.7934,18.8022,18.7668,18.7757,26400.0
2005-10-13 14:30:00,21.21,21.24,21.2,21.23,46200.0,18.7845,18.8111,18.7757,18.8022,46200.0
2005-10-13 14:35:00,21.23,21.25,21.22,21.25,67800.0,18.8022,18.8199,18.7934,18.8199,67800.0
2005-10-13 14:40:00,21.25,21.25,21.2,21.21,38800.0,18.8199,18.8199,18.7757,18.7845,38800.0
2005-10-13 14:45:00,21.22,21.3,21.21,21.28,62400.0,18.7934,18.8642,18.7845,18.8465,62400.0
2005-10-13 14:50:00,21.28,21.29,21.26,21.27,16200.0,18.8465,18.8554,18.8288,18.8376,16200.0
2005-10-13 14:55:00,21.27,21.31,21.27,21.28,30800.0,18.8376,18.8731,18.8376,18.8465,30800.0
2005-10-13 15:00:00,21.29,21.34,21.29,21.33,28400.0,18.8554,18.8996,18.8554,18.8908,28400.0
2005-10-13 15:05:00,21.33,21.35,21.3,21.34,50000.0,18.8908,18.9085,18.8642,18.8996,50000.0
2005-10-13 15:10:00,21.35,21.35,21.3,21.32,36200.0,18.9085,18.9085,18.8642,18.8819,36200.0
2005-10-13 15:15:00,21.32,21.33,21.28,21.29,52800.0,18.8819,18.8908,18.8465,18.8554,52800.0
2005-10-13 15:20:00,21.28,21.31,21.25,21.29,57200.0,18.8465,18.8731,18.8199,18.8554,57200.0
2005-10-13 15:25:00,21.29,21.34,21.25,21.32,59000.0,18.8554,18.8996,18.8199,18.8819,59000.0
2005-10-13 15:30:00,21.33,21.33,21.28,21.3,195400.0,18.8908,18.8908,18.8465,18.8642,195400.0
2005-10-13 15:35:00,21.3,21.3,21.28,21.29,29000.0,18.8642,18.8642,18.8465,18.8554,29000.0
2005-10-13 15:40:00,21.3,21.33,21.29,21.3,75200.0,18.8642,18.8908,18.8554,18.8642,75200.0
2005-10-13 15:45:00,21.31,21.38,21.31,21.36,95400.0,18.8731,18.9351,18.8731,18.9174,95400.0
2005-10-13 15:50:00,21.36,21.39,21.36,21.38,103200.0,18.9174,18.9439,18.9174,18.9351,103200.0
2005-10-13 15:55:00,21.38,21.4,21.35,21.37,148400.0,18.9351,18.9528,18.9085,18.9262,148400.0
2005-10-14 09:30:00,21.3,21.36,21.1,21.13,64800.0,18.8642,18.9174,18.6871,18.7137,64800.0
2005-10-14 09:35:00,21.16,21.35,21.15,21.32,53200.0,18.7402,18.9085,18.7314,18.8819,53200.0
2005-10-14 09:40:00,21.35,21.36,21.26,21.33,73600.0,18.9085,18.9174,18.8288,18.8908,73600.0
2005-10-14 09:45:00,21.33,21.39,21.31,21.33,113400.0,18.8908,18.9439,18.8731,18.8908,113400.0
2005-10-14 09:50:00,21.34,21.38,21.3,21.31,70600.0,18.8996,18.9351,18.8642,18.8731,70600.0
2005-10-14 09:55:00,21.3,21.32,21.18,21.19,31600.0,18.8642,18.8819,18.7579,18.7668,31600.0
2005-10-14 10:00:00,21.19,21.31,21.19,21.29,18800.0,18.7668,18.8731,18.7668,18.8554,18800.0
2005-10-14 10:05:00,21.3,21.32,21.2,21.25,48000.0,18.8642,18.8819,18.7757,18.8199,48000.0
2005-10-14 10:10:00,21.25,21.31,21.23,21.25,42600.0,18.8199,18.8731,18.8022,18.8199,42600.0
2005-10-14 10:15:00,21.25,21.25,21.2,21.2,90400.0,18.8199,18.8199,18.7757,18.7757,90400.0
2005-10-14 10:20:00,21.22,21.22,21.17,21.18,54400.0,18.7934,18.7934,18.7491,18.7579,54400.0
2005-10-14 10:25:00,21.19,21.2,21.13,21.13,35400.0,18.7668,18.7757,18.7137,18.7137,35400.0
2005-10-14 10:30:00,21.13,21.16,21.13,21.15,15600.0,18.7137,18.7402,18.7137,18.7314,15600.0
2005-10-14 10:35:00,21.15,21.2,21.15,21.2,22600.0,18.7314,18.7757,18.7314,18.7757,22600.0
2005-10-14 10:40:00,21.2,21.2,21.15,21.18,21600.0,18.7757,18.7757,18.7314,18.7579,21600.0
2005-10-14 10:45:00,21.2,21.2,21.15,21.2,25000.0,18.7757,18.7757,18.7314,18.7757,25000.0
2005-10-14 10:50:00,21.2,21.25,21.2,21.23,22800.0,18.7757,18.8199,18.7757,18.8022,22800.0
2005-10-14 10:55:00,21.23,21.23,21.2,21.2,24400.0,18.8022,18.8022,18.7757,18.7757,24400.0
2005-10-14 11:00:00,21.22,21.25,21.22,21.22,20600.0,18.7934,18.8199,18.7934,18.7934,20600.0
2005-10-14 11:05:00,21.23,21.25,21.22,21.25,21600.0,18.8022,18.8199,18.7934,18.8199,21600.0
2005-10-14 11:10:00,21.25,21.3,21.25,21.27,44000.0,18.8199,18.8642,18.8199,18.8376,44000.0
2005-10-14 11:15:00,21.27,21.33,21.27,21.31,51000.0,18.8376,18.8908,18.8376,18.8731,51000.0
2005-10-14 11:20:00,21.31,21.31,21.23,21.23,20000.0,18.8731,18.8731,18.8022,18.8022,20000.0
2005-10-14 11:25:00,21.24,21.26,21.23,21.25,12600.0,18.8111,18.8288,18.8022,18.8199,12600.0
2005-10-14 11:30:00,21.27,21.29,21.25,21.28,65200.0,18.8376,18.8554,18.8199,18.8465,65200.0
2005-10-14 11:35:00,21.3,21.32,21.3,21.32,25400.0,18.8642,18.8819,18.8642,18.8819,25400.0
2005-10-14 11:40:00,21.32,21.33,21.3,21.32,21000.0,18.8819,18.8908,18.8642,18.8819,21000.0
2005-10-14 11:45:00,21.32,21.35,21.3,21.35,27000.0,18.8819,18.9085,18.8642,18.9085,27000.0
2005-10-14 11:50:00,21.34,21.35,21.32,21.35,11600.0,18.8996,18.9085,18.8819,18.9085,11600.0
2005-10-14 11:55:00,21.36,21.38,21.35,21.35,9800.0,18.9174,18.9351,18.9085,18.9085,9800.0
2005-10-14 12:00:00,21.36,21.38,21.35,21.38,9400.0,18.9174,18.9351,18.9085,18.9351,9400.0
2005-10-14 12:05:00,21.38,21.43,21.38,21.41,22800.0,18.9351,18.9794,18.9351,18.9616,22800.0
2005-10-14 12:10:00,21.41,21.46,21.41,21.44,16800.0,18.9616,19.0059,18.9616,18.9882,16800.0
2005-10-14 12:15:00,21.43,21.48,21.42,21.45,33800.0,18.9794,19.0236,18.9705,18.9971,33800.0
2005-10-14 12:20:00,21.47,21.48,21.43,21.44,20000.0,19.0148,19.0236,18.9794,18.9882,20000.0
2005-10-14 12:25:00,21.45,21.49,21.45,21.48,33000.0,18.9971,19.0325,18.9971,19.0236,33000.0
2005-10-14 12:30:00,21.48,21.48,21.45,21.46,27600.0,19.0236,19.0236,18.9971,19.0059,27600.0
2005-10-14 12:35:00,21.45,21.46,21.45,21.45,8000.0,18.9971,19.0059,18.9971,18.9971,8000.0
2005-10-14 12:40:00,21.46,21.5,21.46,21.47,37400.0,19.0059,19.0413,19.0059,19.0148,37400.0
2005-10-14 12:45:00,21.46,21.46,21.45,21.46,10200.0,19.0059,19.0059,18.9971,19.0059,10200.0
2005-10-14 12:50:00,21.46,21.46,21.43,21.43,16800.0,19.0059,19.0059,18.9794,18.9794,16800.0
2005-10-14 12:55:00,21.43,21.43,21.38,21.4,41400.0,18.9794,18.9794,18.9351,18.9528,41400.0
2005-10-14 13:00:00,21.4,21.41,21.4,21.41,2000.0,18.9528,18.9616,18.9528,18.9616,2000.0
2005-10-14 13:05:00,21.4,21.4,21.35,21.36,10800.0,18.9528,18.9528,18.9085,18.9174,10800.0
2005-10-14 13:10:00,21.36,21.36,21.33,21.36,7000.0,18.9174,18.9174,18.8908,18.9174,7000.0
2005-10-14 13:15:00,21.35,21.38,21.3,21.32,19000.0,18.9085,18.9351,18.8642,18.8819,19000.0
2005-10-14 13:20:00,21.32,21.35,21.32,21.33,1800.0,18.8819,18.9085,18.8819,18.8908,1800.0
2005-10-14 13:25:00,21.35,21.39,21.32,21.37,17200.0,18.9085,18.9439,18.8819,18.9262,17200.0
2005-10-14 13:30:00,21.36,21.38,21.35,21.36,12000.0,18.9174,18.9351,18.9085,18.9174,12000.0
2005-10-14 13:35:00,21.37,21.38,21.36,21.37,5600.0,18.9262,18.9351,18.9174,18.9262,5600.0
2005-10-14 13:40:00,21.36,21.4,21.33,21.35,21200.0,18.9174,18.9528,18.8908,18.9085,21200.0
2005-10-14 13:45:00,21.36,21.36,21.32,21.36,5000.0,18.9174,18.9174,18.8819,18.9174,5000.0
2005-10-14 13:50:00,21.36,21.38,21.35,21.36,8400.0,18.9174,18.9351,18.9085,18.9174,8400.0
2005-10-14 13:55:00,21.36,21.38,21.35,21.36,3000.0,18.9174,18.9351,18.9085,18.9174,3000.0
2005-10-14 14:00:00,21.36,21.36,21.32,21.33,5800.0,18.9174,18.9174,18.8819,18.8908,5800.0
2005-10-14 14:05:00,21.34,21.36,21.32,21.36,14800.0,18.8996,18.9174,18.8819,18.9174,14800.0
2005-10-14 14:10:00,21.36,21.38,21.36,21.37,7600.0,18.9174,18.9351,18.9174,18.9262,7600.0
2005-10-14 14:15:00,21.36,21.36,21.35,21.36,7600.0,18.9174,18.9174,18.9085,18.9174,7600.0
2005-10-14 14:20:00,21.37,21.38,21.35,21.36,14200.0,18.9262,18.9351,18.9085,18.9174,14200.0
2005-10-14 14:25:00,21.37,21.38,21.34,21.34,12000.0,18.9262,18.9351,18.8996,18.8996,12000.0
2005-10-14 14:30:00,21.35,21.4,21.35,21.38,39400.0,18.9085,18.9528,18.9085,18.9351,39400.0
2005-10-14 14:35:00,21.38,21.42,21.38,21.41,29400.0,18.9351,18.9705,18.9351,18.9616,29400.0
2005-10-14 14:40:00,21.41,21.42,21.4,21.41,11600.0,18.9616,18.9705,18.9528,18.9616,11600.0
2005-10-14 14:45:00,21.42,21.45,21.42,21.45,7400.0,18.9705,18.9971,18.9705,18.9971,7400.0
2005-10-14 14:50:00,21.45,21.5,21.45,21.48,33600.0,18.9971,19.0413,18.9971,19.0236,33600.0
2005-10-14 14:55:00,21.48,21.5,21.47,21.48,18200.0,19.0236,19.0413,19.0148,19.0236,18200.0
2005-10-14 15:00:00,21.48,21.5,21.48,21.48,26600.0,19.0236,19.0413,19.0236,19.0236,26600.0
2005-10-14 15:05:00,21.49,21.49,21.47,21.49,9200.0,19.0325,19.0325,19.0148,19.0325,9200.0
2005-10-14 15:10:00,21.49,21.49,21.46,21.49,21600.0,19.0325,19.0325,19.0059,19.0325,21600.0
2005-10-14 15:15:00,21.49,21.49,21.46,21.48,3600.0,19.0325,19.0325,19.0059,19.0236,3600.0
2005-10-14 15:20:00,21.48,21.5,21.48,21.49,14800.0,19.0236,19.0413,19.0236,19.0325,14800.0
2005-10-14 15:25:00,21.49,21.53,21.48,21.5,19200.0,19.0325,19.0679,19.0236,19.0413,19200.0
2005-10-14 15:30:00,21.5,21.5,21.49,21.5,17600.0,19.0413,19.0413,19.0325,19.0413,17600.0
2005-10-14 15:35:00,21.5,21.52,21.5,21.51,21800.0,19.0413,19.0591,19.0413,19.0502,21800.0
2005-10-14 15:40:00,21.51,21.51,21.5,21.5,20000.0,19.0502,19.0502,19.0413,19.0413,20000.0
2005-10-14 15:45:00,21.5,21.54,21.5,21.53,87800.0,19.0413,19.0768,19.0413,19.0679,87800.0
2005-10-14 15:50:00,21.52,21.53,21.49,21.5,56200.0,19.0591,19.0679,19.0325,19.0413,56200.0
2005-10-14 15:55:00,21.5,21.5,21.49,21.49,32600.0,19.0413,19.0413,19.0325,19.0325,32600.0
2005-10-17 09:30:00,21.45,21.5,21.25,21.25,36600.0,18.9971,19.0413,18.8199,18.8199,36600.0
2005-10-17 09:35:00,21.25,21.44,21.25,21.36,69800.0,18.8199,18.9882,18.8199,18.9174,69800.0
2005-10-17 09:40:00,21.36,21.42,21.3,21.35,93800.0,18.9174,18.9705,18.8642,18.9085,93800.0
2005-10-17 09:45:00,21.34,21.37,21.29,21.3,19200.0,18.8996,18.9262,18.8554,18.8642,19200.0
2005-10-17 09:50:00,21.3,21.33,21.3,21.31,11000.0,18.8642,18.8908,18.8642,18.8731,11000.0
2005-10-17 09:55:00,21.3,21.36,21.3,21.31,42400.0,18.8642,18.9174,18.8642,18.8731,42400.0
2005-10-17 10:00:00,21.31,21.34,21.28,21.29,18000.0,18.8731,18.8996,18.8465,18.8554,18000.0
2005-10-17 10:05:00,21.3,21.33,21.29,21.29,17200.0,18.8642,18.8908,18.8554,18.8554,17200.0
2005-10-17 10:10:00,21.29,21.38,21.29,21.38,17400.0,18.8554,18.9351,18.8554,18.9351,17400.0
2005-10-17 10:15:00,21.37,21.4,21.35,21.35,23000.0,18.9262,18.9528,18.9085,18.9085,23000.0
2005-10-17 10:20:00,21.35,21.36,21.3,21.31,35000.0,18.9085,18.9174,18.8642,18.8731,35000.0
2005-10-17 10:25:00,21.29,21.33,21.28,21.32,9600.0,18.8554,18.8908,18.8465,18.8819,9600.0
2005-10-17 10:30:00,21.33,21.39,21.3,21.3,39200.0,18.8908,18.9439,18.8642,18.8642,39200.0
2005-10-17 10:35:00,21.32,21.35,21.3,21.34,17800.0,18.8819,18.9085,18.8642,18.8996,17800.0
2005-10-17 10:40:00,21.35,21.39,21.33,21.39,18600.0,18.9085,18.9439,18.8908,18.9439,18600.0
2005-10-17 10:45:00,21.4,21.42,21.36,21.42,20000.0,18.9528,18.9705,18.9174,18.9705,20000.0
2005-10-17 10:50:00,21.42,21.42,21.39,21.39,17000.0,18.9705,18.9705,18.9439,18.9439,17000.0
2005-10-17 10:55:00,21.4,21.42,21.39,21.41,7600.0,18.9528,18.9705,18.9439,18.9616,7600.0
2005-10-17 11:00:00,21.4,21.41,21.39,21.41,5000.0,18.9528,18.9616,18.9439,18.9616,5000.0
2005-10-17 11:05:00,21.43,21.45,21.4,21.43,14400.0,18.9794,18.9971,18.9528,18.9794,14400.0
2005-10-17 11:10:00,21.43,21.44,21.42,21.42,13600.0,18.9794,18.9882,18.9705,18.9705,13600.0
2005-10-17 11:15:00,21.42,21.47,21.42,21.45,15400.0,18.9705,19.0148,18.9705,18.9971,15400.0
2005-10-17 11:20:00,21.45,21.46,21.43,21.43,19200.0,18.9971,19.0059,18.9794,18.9794,19200.0
2005-10-17 11:25:00,21.43,21.43,21.43,21.43,18800.0,18.9794,18.9794,18.9794,18.9794,18800.0
2005-10-17 11:30:00,21.43,21.46,21.42,21.46,9400.0,18.9794,19.0059,18.9705,19.0059,9400.0
2005-10-17 11:35:00,21.48,21.49,21.46,21.49,9000.0,19.0236,19.0325,19.0059,19.0325,9000.0
2005-10-17 11:40:00,21.49,21.49,21.44,21.45,21400.0,19.0325,19.0325,18.9882,18.9971,21400.0
2005-10-17 11:45:00,21.45,21.46,21.44,21.45,6600.0,18.9971,19.0059,18.9882,18.9971,6600.0
2005-10-17 11:50:00,21.47,21.47,21.45,21.47,12400.0,19.0148,19.0148,18.9971,19.0148,12400.0
2005-10-17 11:55:00,21.46,21.48,21.46,21.48,2400.0,19.0059,19.0236,19.0059,19.0236,2400.0
2005-10-17 12:00:00,21.48,21.5,21.47,21.5,7800.0,19.0236,19.0413,19.0148,19.0413,7800.0
2005-10-17 12:05:00,21.5,21.5,21.45,21.47,20400.0,19.0413,19.0413,18.9971,19.0148,20400.0
2005-10-17 12:10:00,21.46,21.5,21.46,21.48,31200.0,19.0059,19.0413,19.0059,19.0236,31200.0
2005-10-17 12:15:00,21.49,21.49,21.43,21.43,11200.0,19.0325,19.0325,18.9794,18.9794,11200.0
2005-10-17 12:20:00,21.43,21.43,21.41,21.41,3400.0,18.9794,18.9794,18.9616,18.9616,3400.0
2005-10-17 12:25:00,21.41,21.45,21.41,21.44,11200.0,18.9616,18.9971,18.9616,18.9882,11200.0
2005-10-17 12:30:00,21.46,21.46,21.43,21.43,7400.0,19.0059,19.0059,18.9794,18.9794,7400.0
2005-10-17 12:35:00,21.43,21.43,21.43,21.43,3200.0,18.9794,18.9794,18.9794,18.9794,3200.0
2005-10-17 12:40:00,21.43,21.43,21.38,21.39,31400.0,18.9794,18.9794,18.9351,18.9439,31400.0
2005-10-17 12:45:00,21.39,21.39,21.35,21.36,35600.0,18.9439,18.9439,18.9085,18.9174,35600.0
2005-10-17 12:50:00,21.37,21.39,21.35,21.39,15000.0,18.9262,18.9439,18.9085,18.9439,15000.0
2005-10-17 12:55:00,21.39,21.44,21.39,21.43,19600.0,18.9439,18.9882,18.9439,18.9794,19600.0
2005-10-17 13:00:00,21.44,21.44,21.41,21.43,8000.0,18.9882,18.9882,18.9616,18.9794,8000.0
2005-10-17 13:05:00,21.43,21.43,21.42,21.43,4000.0,18.9794,18.9794,18.9705,18.9794,4000.0
2005-10-17 13:10:00,21.43,21.43,21.42,21.43,2200.0,18.9794,18.9794,18.9705,18.9794,2200.0
2005-10-17 13:15:00,21.45,21.45,21.43,21.43,12800.0,18.9971,18.9971,18.9794,18.9794,12800.0
2005-10-17 13:20:00,21.44,21.46,21.43,21.45,13400.0,18.9882,19.0059,18.9794,18.9971,13400.0
2005-10-17 13:25:00,21.46,21.47,21.46,21.47,4200.0,19.0059,19.0148,19.0059,19.0148,4200.0
2005-10-17 13:30:00,21.48,21.48,21.45,21.46,13600.0,19.0236,19.0236,18.9971,19.0059,13600.0
2005-10-17 13:35:00,21.46,21.48,21.45,21.45,4000.0,19.0059,19.0236,18.9971,18.9971,4000.0
2005-10-17 13:40:00,21.45,21.49,21.45,21.48,18200.0,18.9971,19.0325,18.9971,19.0236,18200.0
2005-10-17 13:45:00,21.48,21.52,21.48,21.51,9400.0,19.0236,19.0591,19.0236,19.0502,9400.0
2005-10-17 13:50:00,21.52,21.52,21.48,21.49,16800.0,19.0591,19.0591,19.0236,19.0325,16800.0
2005-10-17 13:55:00,21.48,21.49,21.48,21.49,3600.0,19.0236,19.0325,19.0236,19.0325,3600.0
2005-10-17 14:00:00,21.49,21.49,21.45,21.46,8800.0,19.0325,19.0325,18.9971,19.0059,8800.0
2005-10-17 14:05:00,21.47,21.47,21.43,21.43,17000.0,19.0148,19.0148,18.9794,18.9794,17000.0
2005-10-17 14:10:00,21.43,21.46,21.43,21.46,4600.0,18.9794,19.0059,18.9794,19.0059,4600.0
2005-10-17 14:15:00,21.46,21.46,21.43,21.43,8800.0,19.0059,19.0059,18.9794,18.9794,8800.0
2005-10-17 14:20:00,21.43,21.45,21.43,21.43,15200.0,18.9794,18.9971,18.9794,18.9794,15200.0
2005-10-17 14:25:00,21.42,21.43,21.41,21.42,10000.0,18.9705,18.9794,18.9616,18.9705,10000.0
2005-10-17 14:30:00,21.43,21.44,21.41,21.43,25600.0,18.9794,18.9882,18.9616,18.9794,25600.0
2005-10-17 14:35:00,21.44,21.48,21.43,21.48,5400.0,18.9882,19.0236,18.9794,19.0236,5400.0
2005-10-17 14:40:00,21.47,21.5,21.47,21.5,18800.0,19.0148,19.0413,19.0148,19.0413,18800.0
2005-10-17 14:45:00,21.51,21.52,21.49,21.5,25200.0,19.0502,19.0591,19.0325,19.0413,25200.0
2005-10-17 14:50:00,21.5,21.5,21.49,21.5,5600.0,19.0413,19.0413,19.0325,19.0413,5600.0
2005-10-17 14:55:00,21.5,21.5,21.48,21.49,34200.0,19.0413,19.0413,19.0236,19.0325,34200.0
2005-10-17 15:00:00,21.5,21.54,21.49,21.49,18400.0,19.0413,19.0768,19.0325,19.0325,18400.0
2005-10-17 15:05:00,21.49,21.51,21.48,21.51,24400.0,19.0325,19.0502,19.0236,19.0502,24400.0
2005-10-17 15:10:00,21.5,21.52,21.5,21.51,7600.0,19.0413,19.0591,19.0413,19.0502,7600.0
2005-10-17 15:15:00,21.51,21.53,21.51,21.51,16400.0,19.0502,19.0679,19.0502,19.0502,16400.0
2005-10-17 15:20:00,21.52,21.54,21.52,21.53,14600.0,19.0591,19.0768,19.0591,19.0679,14600.0
2005-10-17 15:25:00,21.53,21.57,21.53,21.57,38800.0,19.0679,19.1033,19.0679,19.1033,38800.0
2005-10-17 15:30:00,21.57,21.59,21.54,21.55,34400.0,19.1033,19.1211,19.0768,19.0856,34400.0
2005-10-17 15:35:00,21.55,21.59,21.55,21.58,33000.0,19.0856,19.1211,19.0856,19.1122,33000.0
2005-10-17 15:40:00,21.58,21.63,21.58,21.61,32400.0,19.1122,19.1565,19.1122,19.1388,32400.0
2005-10-17 15:45:00,21.61,21.62,21.57,21.58,64400.0,19.1388,19.1476,19.1033,19.1122,64400.0
2005-10-17 15:50:00,21.58,21.6,21.56,21.59,91200.0,19.1122,19.1299,19.0945,19.1211,91200.0
2005-10-17 15:55:00,21.59,21.6,21.56,21.57,86400.0,19.1211,19.1299,19.0945,19.1033,86400.0
2005-10-18 09:30:00,21.54,21.58,21.5,21.5,28600.0,19.0768,19.1122,19.0413,19.0413,28600.0
2005-10-18 09:35:00,21.5,21.57,21.44,21.5,49800.0,19.0413,19.1033,18.9882,19.0413,49800.0
2005-10-18 09:40:00,21.52,21.56,21.45,21.45,45800.0,19.0591,19.0945,18.9971,18.9971,45800.0
2005-10-18 09:45:00,21.46,21.53,21.43,21.5,56600.0,19.0059,19.0679,18.9794,19.0413,56600.0
2005-10-18 09:50:00,21.5,21.56,21.47,21.54,21200.0,19.0413,19.0945,19.0148,19.0768,21200.0
2005-10-18 09:55:00,21.54,21.55,21.46,21.46,13200.0,19.0768,19.0856,19.0059,19.0059,13200.0
2005-10-18 10:00:00,21.48,21.55,21.46,21.5,35200.0,19.0236,19.0856,19.0059,19.0413,35200.0
2005-10-18 10:05:00,21.5,21.54,21.48,21.5,24000.0,19.0413,19.0768,19.0236,19.0413,24000.0
2005-10-18 10:10:00,21.5,21.55,21.49,21.54,17800.0,19.0413,19.0856,19.0325,19.0768,17800.0
2005-10-18 10:15:00,21.53,21.56,21.53,21.56,13200.0,19.0679,19.0945,19.0679,19.0945,13200.0
2005-10-18 10:20:00,21.55,21.57,21.53,21.55,18800.0,19.0856,19.1033,19.0679,19.0856,18800.0
2005-10-18 10:25:00,21.55,21.55,21.54,21.54,6400.0,19.0856,19.0856,19.0768,19.0768,6400.0
2005-10-18 10:30:00,21.54,21.56,21.53,21.55,15400.0,19.0768,19.0945,19.0679,19.0856,15400.0
2005-10-18 10:35:00,21.55,21.55,21.53,21.55,15800.0,19.0856,19.0856,19.0679,19.0856,15800.0
2005-10-18 10:40:00,21.54,21.56,21.53,21.55,10400.0,19.0768,19.0945,19.0679,19.0856,10400.0
2005-10-18 10:45:00,21.55,21.56,21.53,21.55,8600.0,19.0856,19.0945,19.0679,19.0856,8600.0
2005-10-18 10:50:00,21.56,21.61,21.55,21.59,50000.0,19.0945,19.1388,19.0856,19.1211,50000.0
2005-10-18 10:55:00,21.61,21.66,21.6,21.66,24400.0,19.1388,19.1831,19.1299,19.1831,24400.0
2005-10-18 11:00:00,21.66,21.66,21.62,21.63,9800.0,19.1831,19.1831,19.1476,19.1565,9800.0
2005-10-18 11:05:00,21.65,21.65,21.59,21.61,19600.0,19.1742,19.1742,19.1211,19.1388,19600.0
2005-10-18 11:10:00,21.61,21.66,21.61,21.63,18600.0,19.1388,19.1831,19.1388,19.1565,18600.0
2005-10-18 11:15:00,21.62,21.68,21.62,21.64,36600.0,19.1476,19.2008,19.1476,19.1653,36600.0
2005-10-18 11:20:00,21.63,21.66,21.63,21.66,21800.0,19.1565,19.1831,19.1565,19.1831,21800.0
2005-10-18 11:25:00,21.66,21.66,21.63,21.63,17600.0,19.1831,19.1831,19.1565,19.1565,17600.0
2005-10-18 11:30:00,21.63,21.65,21.63,21.64,7400.0,19.1565,19.1742,19.1565,19.1653,7400.0
2005-10-18 11:35:00,21.65,21.67,21.64,21.66,14200.0,19.1742,19.1919,19.1653,19.1831,14200.0
2005-10-18 11:40:00,21.65,21.68,21.64,21.66,10600.0,19.1742,19.2008,19.1653,19.1831,10600.0
2005-10-18 11:45:00,21.67,21.72,21.67,21.72,24800.0,19.1919,19.2362,19.1919,19.2362,24800.0
2005-10-18 11:50:00,21.72,21.73,21.72,21.72,10200.0,19.2362,19.245,19.2362,19.2362,10200.0
2005-10-18 11:55:00,21.72,21.75,21.63,21.73,137400.0,19.2362,19.2628,19.1565,19.245,137400.0
2005-10-18 12:00:00,21.73,21.75,21.73,21.74,24800.0,19.245,19.2628,19.245,19.2539,24800.0
2005-10-18 12:05:00,21.73,21.75,21.73,21.74,16800.0,19.245,19.2628,19.245,19.2539,16800.0
2005-10-18 12:10:00,21.74,21.75,21.73,21.75,22200.0,19.2539,19.2628,19.245,19.2628,22200.0
2005-10-18 12:15:00,21.75,21.78,21.73,21.74,30200.0,19.2628,19.2893,19.245,19.2539,30200.0
2005-10-18 12:20:00,21.73,21.74,21.73,21.73,7600.0,19.245,19.2539,19.245,19.245,7600.0
2005-10-18 12:25:00,21.7,21.7,21.67,21.67,26800.0,19.2185,19.2185,19.1919,19.1919,26800.0
2005-10-18 12:30:00,21.67,21.68,21.67,21.68,13800.0,19.1919,19.2008,19.1919,19.2008,13800.0
2005-10-18 12:35:00,21.68,21.71,21.68,21.71,20000.0,19.2008,19.2273,19.2008,19.2273,20000.0
2005-10-18 12:40:00,21.72,21.72,21.69,21.72,17600.0,19.2362,19.2362,19.2096,19.2362,17600.0
2005-10-18 12:45:00,21.71,21.71,21.68,21.68,22400.0,19.2273,19.2273,19.2008,19.2008,22400.0
2005-10-18 12:50:00,21.69,21.72,21.69,21.7,14000.0,19.2096,19.2362,19.2096,19.2185,14000.0
2005-10-18 12:55:00,21.7,21.71,21.7,21.71,13200.0,19.2185,19.2273,19.2185,19.2273,13200.0
2005-10-18 13:00:00,21.71,21.71,21.69,21.7,47400.0,19.2273,19.2273,19.2096,19.2185,47400.0
2005-10-18 13:05:00,21.7,21.71,21.7,21.7,14400.0,19.2185,19.2273,19.2185,19.2185,14400.0
2005-10-18 13:10:00,21.7,21.71,21.7,21.71,6200.0,19.2185,19.2273,19.2185,19.2273,6200.0
2005-10-18 13:15:00,21.7,21.71,21.68,21.68,33600.0,19.2185,19.2273,19.2008,19.2008,33600.0
2005-10-18 13:20:00,21.68,21.7,21.67,21.68,20400.0,19.2008,19.2185,19.1919,19.2008,20400.0
2005-10-18 13:25:00,21.68,21.71,21.67,21.69,59400.0,19.2008,19.2273,19.1919,19.2096,59400.0
2005-10-18 13:30:00,21.7,21.71,21.65,21.7,65600.0,19.2185,19.2273,19.1742,19.2185,65600.0
2005-10-18 13:35:00,21.7,21.7,21.66,21.67,33000.0,19.2185,19.2185,19.1831,19.1919,33000.0
2005-10-18 13:40:00,21.67,21.74,21.65,21.73,33400.0,19.1919,19.2539,19.1742,19.245,33400.0
2005-10-18 13:45:00,21.73,21.73,21.7,21.7,18000.0,19.245,19.245,19.2185,19.2185,18000.0
2005-10-18 13:50:00,21.7,21.73,21.7,21.71,23400.0,19.2185,19.245,19.2185,19.2273,23400.0
2005-10-18 13:55:00,21.72,21.73,21.7,21.72,19600.0,19.2362,19.245,19.2185,19.2362,19600.0
2005-10-18 14:00:00,21.73,21.74,21.7,21.73,39200.0,19.245,19.2539,19.2185,19.245,39200.0
2005-10-18 14:05:00,21.73,21.82,21.73,21.8,84400.0,19.245,19.3248,19.245,19.307,84400.0
2005-10-18 14:10:00,21.8,21.9,21.75,21.9,95600.0,19.307,19.3956,19.2628,19.3956,95600.0
2005-10-18 14:15:00,21.91,21.97,21.83,21.95,143200.0,19.4045,19.4576,19.3336,19.4399,143200.0
2005-10-18 14:20:00,21.95,21.99,21.89,21.9,106600.0,19.4399,19.4753,19.3867,19.3956,106600.0
2005-10-18 14:25:00,21.9,21.96,21.89,21.96,62000.0,19.3956,19.4487,19.3867,19.4487,62000.0
2005-10-18 14:30:00,21.96,21.98,21.92,21.93,43800.0,19.4487,19.4665,19.4133,19.4222,43800.0
2005-10-18 14:35:00,21.92,21.94,21.9,21.9,37800.0,19.4133,19.431,19.3956,19.3956,37800.0
2005-10-18 14:40:00,21.89,21.93,21.88,21.91,63400.0,19.3867,19.4222,19.3779,19.4045,63400.0
2005-10-18 14:45:00,21.91,21.92,21.89,21.9,31400.0,19.4045,19.4133,19.3867,19.3956,31400.0
2005-10-18 14:50:00,21.9,21.91,21.89,21.9,42800.0,19.3956,19.4045,19.3867,19.3956,42800.0
2005-10-18 14:55:00,21.89,21.91,21.88,21.9,85000.0,19.3867,19.4045,19.3779,19.3956,85000.0
2005-10-18 15:00:00,21.9,21.9,21.86,21.86,81600.0,19.3956,19.3956,19.3602,19.3602,81600.0
2005-10-18 15:05:00,21.86,21.86,21.82,21.85,58800.0,19.3602,19.3602,19.3248,19.3513,58800.0
2005-10-18 15:10:00,21.85,21.85,21.81,21.83,76200.0,19.3513,19.3513,19.3159,19.3336,76200.0
2005-10-18 15:15:00,21.83,21.88,21.83,21.86,69600.0,19.3336,19.3779,19.3336,19.3602,69600.0
2005-10-18 15:20:00,21.86,21.87,21.84,21.87,41000.0,19.3602,19.369,19.3425,19.369,41000.0
2005-10-18 15:25:00,21.88,21.89,21.86,21.86,60600.0,19.3779,19.3867,19.3602,19.3602,60600.0
2005-10-18 15:30:00,21.86,21.9,21.86,21.88,77600.0,19.3602,19.3956,19.3602,19.3779,77600.0
2005-10-18 15:35:00,21.88,21.89,21.83,21.85,65800.0,19.3779,19.3867,19.3336,19.3513,65800.0
2005-10-18 15:40:00,21.85,21.9,21.83,21.89,123200.0,19.3513,19.3956,19.3336,19.3867,123200.0
2005-10-18 15:45:00,21.89,21.89,21.85,21.87,142600.0,19.3867,19.3867,19.3513,19.369,142600.0
2005-10-18 15:50:00,21.86,21.87,21.83,21.84,165000.0,19.3602,19.369,19.3336,19.3425,165000.0
2005-10-18 15:55:00,21.83,21.84,21.78,21.78,216600.0,19.3336,19.3425,19.2893,19.2893,216600.0
2005-10-19 09:30:00,21.85,21.97,21.82,21.93,120200.0,19.3513,19.4576,19.3248,19.4222,120200.0
2005-10-19 09:35:00,21.93,21.99,21.93,21.99,38800.0,19.4222,19.4753,19.4222,19.4753,38800.0
2005-10-19 09:40:00,21.99,22.13,21.96,22.13,36200.0,19.4753,19.5993,19.4487,19.5993,36200.0
2005-10-19 09:45:00,22.11,22.15,22.09,22.1,43600.0,19.5816,19.617,19.5639,19.5727,43600.0
2005-10-19 09:50:00,22.1,22.15,22.09,22.15,92600.0,19.5727,19.617,19.5639,19.617,92600.0
2005-10-19 09:55:00,22.14,22.25,22.13,22.25,78600.0,19.6082,19.7056,19.5993,19.7056,78600.0
2005-10-19 10:00:00,22.25,22.29,22.23,22.27,50200.0,19.7056,19.741,19.6879,19.7233,50200.0
2005-10-19 10:05:00,22.28,22.31,22.25,22.26,50800.0,19.7322,19.7587,19.7056,19.7144,50800.0
2005-10-19 10:10:00,22.25,22.32,22.17,22.22,79000.0,19.7056,19.7676,19.6347,19.679,79000.0
2005-10-19 10:15:00,22.21,22.27,22.19,22.24,159400.0,19.6702,19.7233,19.6524,19.6967,159400.0
2005-10-19 10:20:00,22.23,22.23,22.13,22.14,24200.0,19.6879,19.6879,19.5993,19.6082,24200.0
2005-10-19 10:25:00,22.14,22.14,22.08,22.11,95200.0,19.6082,19.6082,19.555,19.5816,95200.0
2005-10-19 10:30:00,22.11,22.13,22.09,22.13,103000.0,19.5816,19.5993,19.5639,19.5993,103000.0
2005-10-19 10:35:00,22.13,22.18,22.13,22.17,90200.0,19.5993,19.6436,19.5993,19.6347,90200.0
2005-10-19 10:40:00,22.18,22.28,22.18,22.24,39800.0,19.6436,19.7322,19.6436,19.6967,39800.0
2005-10-19 10:45:00,22.24,22.24,22.17,22.18,15000.0,19.6967,19.6967,19.6347,19.6436,15000.0
2005-10-19 10:50:00,22.17,22.18,22.13,22.13,12200.0,19.6347,19.6436,19.5993,19.5993,12200.0
2005-10-19 10:55:00,22.13,22.15,22.13,22.14,23000.0,19.5993,19.617,19.5993,19.6082,23000.0
2005-10-19 11:00:00,22.14,22.16,22.11,22.14,59400.0,19.6082,19.6259,19.5816,19.6082,59400.0
2005-10-19 11:05:00,22.14,22.14,22.02,22.02,47000.0,19.6082,19.6082,19.5019,19.5019,47000.0
2005-10-19 11:10:00,22.02,22.05,22.0,22.03,26600.0,19.5019,19.5285,19.4842,19.5107,26600.0
2005-10-19 11:15:00,22.02,22.04,22.01,22.03,54000.0,19.5019,19.5196,19.493,19.5107,54000.0
2005-10-19 11:20:00,22.03,22.04,22.02,22.03,38000.0,19.5107,19.5196,19.5019,19.5107,38000.0
2005-10-19 11:25:00,22.02,22.04,22.01,22.03,31800.0,19.5019,19.5196,19.493,19.5107,31800.0
2005-10-19 11:30:00,22.03,22.06,22.03,22.04,50000.0,19.5107,19.5373,19.5107,19.5196,50000.0
2005-10-19 11:35:00,22.04,22.05,21.97,21.97,74200.0,19.5196,19.5285,19.4576,19.4576,74200.0
2005-10-19 11:40:00,21.97,21.97,21.94,21.96,37600.0,19.4576,19.4576,19.431,19.4487,37600.0
2005-10-19 11:45:00,21.96,21.97,21.95,21.95,4400.0,19.4487,19.4576,19.4399,19.4399,4400.0
2005-10-19 11:50:00,21.95,21.96,21.95,21.95,63400.0,19.4399,19.4487,19.4399,19.4399,63400.0
2005-10-19 11:55:00,21.95,22.01,21.95,22.01,61000.0,19.4399,19.493,19.4399,19.493,61000.0
2005-10-19 12:00:00,22.01,22.03,22.0,22.0,22400.0,19.493,19.5107,19.4842,19.4842,22400.0
2005-10-19 12:05:00,22.02,22.03,22.0,22.01,14600.0,19.5019,19.5107,19.4842,19.493,14600.0
2005-10-19 12:10:00,22.02,22.04,21.98,22.0,19400.0,19.5019,19.5196,19.4665,19.4842,19400.0
2005-10-19 12:15:00,21.99,21.99,21.96,21.96,4400.0,19.4753,19.4753,19.4487,19.4487,4400.0
2005-10-19 12:20:00,21.96,21.99,21.96,21.97,8600.0,19.4487,19.4753,19.4487,19.4576,8600.0
2005-10-19 12:25:00,21.97,22.02,21.96,22.01,13800.0,19.4576,19.5019,19.4487,19.493,13800.0
2005-10-19 12:30:00,22.02,22.11,22.02,22.11,22000.0,19.5019,19.5816,19.5019,19.5816,22000.0
2005-10-19 12:35:00,22.12,22.14,22.07,22.09,34600.0,19.5904,19.6082,19.5462,19.5639,34600.0
2005-10-19 12:40:00,22.09,22.1,22.09,22.1,12800.0,19.5639,19.5727,19.5639,19.5727,12800.0
2005-10-19 12:45:00,22.09,22.13,22.02,22.02,83200.0,19.5639,19.5993,19.5019,19.5019,83200.0
2005-10-19 12:50:00,22.02,22.04,21.99,22.0,28200.0,19.5019,19.5196,19.4753,19.4842,28200.0
2005-10-19 12:55:00,22.0,22.05,21.99,22.0,23200.0,19.4842,19.5285,19.4753,19.4842,23200.0
2005-10-19 13:00:00,22.0,22.0,21.95,21.95,38400.0,19.4842,19.4842,19.4399,19.4399,38400.0
2005-10-19 13:05:00,21.95,21.96,21.95,21.95,41200.0,19.4399,19.4487,19.4399,19.4399,41200.0
2005-10-19 13:10:00,21.95,21.98,21.95,21.98,43600.0,19.4399,19.4665,19.4399,19.4665,43600.0
2005-10-19 13:15:00,21.98,22.0,21.97,21.99,26600.0,19.4665,19.4842,19.4576,19.4753,26600.0
2005-10-19 13:20:00,21.99,22.03,21.99,22.0,19800.0,19.4753,19.5107,19.4753,19.4842,19800.0
2005-10-19 13:25:00,22.0,22.0,21.97,22.0,20200.0,19.4842,19.4842,19.4576,19.4842,20200.0
2005-10-19 13:30:00,21.99,22.01,21.99,21.99,12800.0,19.4753,19.493,19.4753,19.4753,12800.0
2005-10-19 13:35:00,22.0,22.03,21.95,21.98,20400.0,19.4842,19.5107,19.4399,19.4665,20400.0
2005-10-19 13:40:00,21.97,22.01,21.97,22.0,77400.0,19.4576,19.493,19.4576,19.4842,77400.0
2005-10-19 13:45:00,22.0,22.0,21.95,21.96,52200.0,19.4842,19.4842,19.4399,19.4487,52200.0
2005-10-19 13:50:00,21.95,21.96,21.95,21.95,28400.0,19.4399,19.4487,19.4399,19.4399,28400.0
2005-10-19 13:55:00,21.96,21.96,21.93,21.93,21000.0,19.4487,19.4487,19.4222,19.4222,21000.0
2005-10-19 14:00:00,21.93,21.97,21.9,21.96,33000.0,19.4222,19.4576,19.3956,19.4487,33000.0
2005-10-19 14:05:00,21.95,22.03,21.95,22.02,26600.0,19.4399,19.5107,19.4399,19.5019,26600.0
2005-10-19 14:10:00,22.03,22.07,22.02,22.03,21400.0,19.5107,19.5462,19.5019,19.5107,21400.0
2005-10-19 14:15:00,22.03,22.03,22.0,22.0,17400.0,19.5107,19.5107,19.4842,19.4842,17400.0
2005-10-19 14:20:00,22.0,22.0,21.96,21.97,12000.0,19.4842,19.4842,19.4487,19.4576,12000.0
2005-10-19 14:25:00,21.98,22.13,21.97,22.13,24000.0,19.4665,19.5993,19.4576,19.5993,24000.0
2005-10-19 14:30:00,22.13,22.16,22.11,22.11,37200.0,19.5993,19.6259,19.5816,19.5816,37200.0
2005-10-19 14:35:00,22.12,22.18,22.08,22.18,48000.0,19.5904,19.6436,19.555,19.6436,48000.0
2005-10-19 14:40:00,22.18,22.2,22.16,22.18,33200.0,19.6436,19.6613,19.6259,19.6436,33200.0
2005-10-19 14:45:00,22.18,22.2,22.17,22.2,19000.0,19.6436,19.6613,19.6347,19.6613,19000.0
2005-10-19 14:50:00,22.2,22.22,22.17,22.18,33400.0,19.6613,19.679,19.6347,19.6436,33400.0
2005-10-19 14:55:00,22.18,22.22,22.18,22.2,15600.0,19.6436,19.679,19.6436,19.6613,15600.0
2005-10-19 15:00:00,22.18,22.23,22.18,22.22,23400.0,19.6436,19.6879,19.6436,19.679,23400.0
2005-10-19 15:05:00,22.22,22.24,22.22,22.22,22000.0,19.679,19.6967,19.679,19.679,22000.0
2005-10-19 15:10:00,22.21,22.21,22.16,22.17,24600.0,19.6702,19.6702,19.6259,19.6347,24600.0
2005-10-19 15:15:00,22.17,22.19,22.14,22.14,19000.0,19.6347,19.6524,19.6082,19.6082,19000.0
2005-10-19 15:20:00,22.14,22.2,22.14,22.17,37400.0,19.6082,19.6613,19.6082,19.6347,37400.0
2005-10-19 15:25:00,22.17,22.17,22.15,22.16,13000.0,19.6347,19.6347,19.617,19.6259,13000.0
2005-10-19 15:30:00,22.16,22.18,22.11,22.11,41800.0,19.6259,19.6436,19.5816,19.5816,41800.0
2005-10-19 15:35:00,22.11,22.14,22.09,22.14,35600.0,19.5816,19.6082,19.5639,19.6082,35600.0
2005-10-19 15:40:00,22.15,22.2,22.15,22.19,27200.0,19.617,19.6613,19.617,19.6524,27200.0
2005-10-19 15:45:00,22.19,22.19,22.13,22.17,36800.0,19.6524,19.6524,19.5993,19.6347,36800.0
2005-10-19 15:50:00,22.17,22.18,22.16,22.16,62400.0,19.6347,19.6436,19.6259,19.6259,62400.0
2005-10-19 15:55:00,22.16,22.22,22.16,22.22,144000.0,19.6259,19.679,19.6259,19.679,144000.0
2005-10-20 09:30:00,22.36,22.4,22.23,22.33,69000.0,19.803,19.8384,19.6879,19.7764,69000.0
2005-10-20 09:35:00,22.33,22.39,22.33,22.35,34200.0,19.7764,19.8296,19.7764,19.7941,34200.0
2005-10-20 09:40:00,22.36,22.43,22.36,22.43,14200.0,19.803,19.865,19.803,19.865,14200.0
2005-10-20 09:45:00,22.43,22.43,22.32,22.32,25000.0,19.865,19.865,19.7676,19.7676,25000.0
2005-10-20 09:50:00,22.32,22.33,22.15,22.18,73800.0,19.7676,19.7764,19.617,19.6436,73800.0
2005-10-20 09:55:00,22.18,22.19,22.13,22.13,23400.0,19.6436,19.6524,19.5993,19.5993,23400.0
2005-10-20 10:00:00,22.14,22.23,22.13,22.15,27800.0,19.6082,19.6879,19.5993,19.617,27800.0
2005-10-20 10:05:00,22.15,22.18,22.13,22.13,27800.0,19.617,19.6436,19.5993,19.5993,27800.0
2005-10-20 10:10:00,22.11,22.14,22.11,22.14,13800.0,19.5816,19.6082,19.5816,19.6082,13800.0
2005-10-20 10:15:00,22.15,22.18,22.15,22.15,9000.0,19.617,19.6436,19.617,19.617,9000.0
2005-10-20 10:20:00,22.15,22.18,22.08,22.16,42200.0,19.617,19.6436,19.555,19.6259,42200.0
2005-10-20 10:25:00,22.16,22.19,22.14,22.16,14600.0,19.6259,19.6524,19.6082,19.6259,14600.0
2005-10-20 10:30:00,22.17,22.24,22.16,22.18,19000.0,19.6347,19.6967,19.6259,19.6436,19000.0
2005-10-20 10:35:00,22.18,22.18,22.11,22.12,13400.0,19.6436,19.6436,19.5816,19.5904,13400.0
2005-10-20 10:40:00,22.13,22.17,22.09,22.17,20000.0,19.5993,19.6347,19.5639,19.6347,20000.0
2005-10-20 10:45:00,22.15,22.16,22.1,22.14,10000.0,19.617,19.6259,19.5727,19.6082,10000.0
2005-10-20 10:50:00,22.15,22.2,22.13,22.17,21400.0,19.617,19.6613,19.5993,19.6347,21400.0
2005-10-20 10:55:00,22.13,22.13,22.06,22.06,19000.0,19.5993,19.5993,19.5373,19.5373,19000.0
2005-10-20 11:00:00,22.09,22.09,22.03,22.04,11600.0,19.5639,19.5639,19.5107,19.5196,11600.0
2005-10-20 11:05:00,22.05,22.1,22.05,22.06,48800.0,19.5285,19.5727,19.5285,19.5373,48800.0
2005-10-20 11:10:00,22.06,22.07,22.05,22.05,21400.0,19.5373,19.5462,19.5285,19.5285,21400.0
2005-10-20 11:15:00,22.05,22.05,22.0,22.04,23600.0,19.5285,19.5285,19.4842,19.5196,23600.0
2005-10-20 11:20:00,22.03,22.07,22.02,22.07,24000.0,19.5107,19.5462,19.5019,19.5462,24000.0
2005-10-20 11:25:00,22.06,22.1,22.04,22.1,14400.0,19.5373,19.5727,19.5196,19.5727,14400.0
2005-10-20 11:30:00,22.1,22.14,22.09,22.13,9800.0,19.5727,19.6082,19.5639,19.5993,9800.0
2005-10-20 11:35:00,22.14,22.16,22.13,22.13,12800.0,19.6082,19.6259,19.5993,19.5993,12800.0
2005-10-20 11:40:00,22.11,22.13,22.05,22.05,59200.0,19.5816,19.5993,19.5285,19.5285,59200.0
2005-10-20 11:45:00,22.05,22.07,22.03,22.03,30400.0,19.5285,19.5462,19.5107,19.5107,30400.0
2005-10-20 11:50:00,22.03,22.03,22.02,22.02,8800.0,19.5107,19.5107,19.5019,19.5019,8800.0
2005-10-20 11:55:00,22.01,22.04,22.0,22.03,21000.0,19.493,19.5196,19.4842,19.5107,21000.0
2005-10-20 12:00:00,22.03,22.1,22.03,22.03,54000.0,19.5107,19.5727,19.5107,19.5107,54000.0
2005-10-20 12:05:00,22.04,22.04,22.0,22.0,20000.0,19.5196,19.5196,19.4842,19.4842,20000.0
2005-10-20 12:10:00,21.99,22.03,21.97,22.03,13600.0,19.4753,19.5107,19.4576,19.5107,13600.0
2005-10-20 12:15:00,22.03,22.06,22.02,22.06,10000.0,19.5107,19.5373,19.5019,19.5373,10000.0
2005-10-20 12:20:00,22.06,22.07,22.03,22.06,6400.0,19.5373,19.5462,19.5107,19.5373,6400.0
2005-10-20 12:25:00,22.07,22.13,22.07,22.11,12600.0,19.5462,19.5993,19.5462,19.5816,12600.0
2005-10-20 12:30:00,22.11,22.12,22.07,22.12,14800.0,19.5816,19.5904,19.5462,19.5904,14800.0
2005-10-20 12:35:00,22.12,22.15,22.12,22.14,5800.0,19.5904,19.617,19.5904,19.6082,5800.0
2005-10-20 12:40:00,22.14,22.14,22.12,22.14,6400.0,19.6082,19.6082,19.5904,19.6082,6400.0
2005-10-20 12:45:00,22.14,22.16,22.13,22.13,13800.0,19.6082,19.6259,19.5993,19.5993,13800.0
2005-10-20 12:50:00,22.12,22.12,22.09,22.1,4200.0,19.5904,19.5904,19.5639,19.5727,4200.0
2005-10-20 12:55:00,22.09,22.11,22.09,22.11,4200.0,19.5639,19.5816,19.5639,19.5816,4200.0
2005-10-20 13:00:00,22.11,22.11,22.06,22.07,12600.0,19.5816,19.5816,19.5373,19.5462,12600.0
2005-10-20 13:05:00,22.07,22.13,22.07,22.1,19200.0,19.5462,19.5993,19.5462,19.5727,19200.0
2005-10-20 13:10:00,22.1,22.1,22.03,22.03,21400.0,19.5727,19.5727,19.5107,19.5107,21400.0
2005-10-20 13:15:00,22.04,22.04,21.99,22.02,17600.0,19.5196,19.5196,19.4753,19.5019,17600.0
2005-10-20 13:20:00,22.02,22.08,22.02,22.07,11400.0,19.5019,19.555,19.5019,19.5462,11400.0
2005-10-20 13:25:00,22.07,22.09,22.04,22.04,11000.0,19.5462,19.5639,19.5196,19.5196,11000.0
2005-10-20 13:30:00,22.04,22.05,22.03,22.05,5600.0,19.5196,19.5285,19.5107,19.5285,5600.0
2005-10-20 13:35:00,22.04,22.07,22.02,22.03,9600.0,19.5196,19.5462,19.5019,19.5107,9600.0
2005-10-20 13:40:00,22.03,22.06,22.03,22.03,7400.0,19.5107,19.5373,19.5107,19.5107,7400.0
2005-10-20 13:45:00,22.03,22.03,22.0,22.01,6000.0,19.5107,19.5107,19.4842,19.493,6000.0
2005-10-20 13:50:00,22.02,22.07,22.01,22.07,7800.0,19.5019,19.5462,19.493,19.5462,7800.0
2005-10-20 13:55:00,22.06,22.06,22.01,22.05,13200.0,19.5373,19.5373,19.493,19.5285,13200.0
2005-10-20 14:00:00,22.05,22.05,22.0,22.03,12000.0,19.5285,19.5285,19.4842,19.5107,12000.0
2005-10-20 14:05:00,22.03,22.04,22.02,22.02,8400.0,19.5107,19.5196,19.5019,19.5019,8400.0
2005-10-20 14:10:00,22.03,22.04,22.0,22.04,10400.0,19.5107,19.5196,19.4842,19.5196,10400.0
2005-10-20 14:15:00,22.03,22.04,21.97,22.04,34800.0,19.5107,19.5196,19.4576,19.5196,34800.0
2005-10-20 14:20:00,22.04,22.04,21.92,21.92,25400.0,19.5196,19.5196,19.4133,19.4133,25400.0
2005-10-20 14:25:00,21.93,21.96,21.93,21.96,18400.0,19.4222,19.4487,19.4222,19.4487,18400.0
2005-10-20 14:30:00,21.95,21.99,21.95,21.98,11000.0,19.4399,19.4753,19.4399,19.4665,11000.0
2005-10-20 14:35:00,21.97,21.98,21.95,21.97,13800.0,19.4576,19.4665,19.4399,19.4576,13800.0
2005-10-20 14:40:00,21.97,22.04,21.97,22.02,7000.0,19.4576,19.5196,19.4576,19.5019,7000.0
2005-10-20 14:45:00,22.02,22.02,21.99,21.99,4800.0,19.5019,19.5019,19.4753,19.4753,4800.0
2005-10-20 14:50:00,22.0,22.02,22.0,22.0,8800.0,19.4842,19.5019,19.4842,19.4842,8800.0
2005-10-20 14:55:00,22.0,22.01,21.97,21.99,15400.0,19.4842,19.493,19.4576,19.4753,15400.0
2005-10-20 15:00:00,21.99,22.02,21.98,22.0,10600.0,19.4753,19.5019,19.4665,19.4842,10600.0
2005-10-20 15:05:00,22.0,22.01,21.99,22.0,7200.0,19.4842,19.493,19.4753,19.4842,7200.0
2005-10-20 15:10:00,22.0,22.0,21.93,21.95,29400.0,19.4842,19.4842,19.4222,19.4399,29400.0
2005-10-20 15:15:00,21.93,21.96,21.9,21.9,22400.0,19.4222,19.4487,19.3956,19.3956,22400.0
2005-10-20 15:20:00,21.89,21.92,21.85,21.89,43800.0,19.3867,19.4133,19.3513,19.3867,43800.0
2005-10-20 15:25:00,21.9,21.91,21.78,21.84,49200.0,19.3956,19.4045,19.2893,19.3425,49200.0
2005-10-20 15:30:00,21.84,21.95,21.83,21.9,53800.0,19.3425,19.4399,19.3336,19.3956,53800.0
2005-10-20 15:35:00,21.92,21.98,21.9,21.92,40400.0,19.4133,19.4665,19.3956,19.4133,40400.0
2005-10-20 15:40:00,21.93,21.93,21.85,21.88,27000.0,19.4222,19.4222,19.3513,19.3779,27000.0
2005-10-20 15:45:00,21.88,22.01,21.86,22.01,161200.0,19.3779,19.493,19.3602,19.493,161200.0
2005-10-20 15:50:00,22.01,22.05,21.99,22.0,149200.0,19.493,19.5285,19.4753,19.4842,149200.0
2005-10-20 15:55:00,22.0,22.04,22.0,22.03,214200.0,19.4842,19.5196,19.4842,19.5107,214200.0
2005-10-21 09:30:00,22.2,22.33,22.07,22.14,1055200.0,19.6613,19.7764,19.5462,19.6082,1055200.0
2005-10-21 09:35:00,22.15,22.3,22.15,22.27,106000.0,19.617,19.7499,19.617,19.7233,106000.0
2005-10-21 09:40:00,22.24,22.36,22.23,22.34,58600.0,19.6967,19.803,19.6879,19.7853,58600.0
2005-10-21 09:45:00,22.36,22.45,22.34,22.45,37400.0,19.803,19.8827,19.7853,19.8827,37400.0
2005-10-21 09:50:00,22.45,22.48,22.43,22.45,33400.0,19.8827,19.9093,19.865,19.8827,33400.0
2005-10-21 09:55:00,22.46,22.49,22.44,22.49,24600.0,19.8916,19.9181,19.8739,19.9181,24600.0
2005-10-21 10:00:00,22.48,22.49,22.44,22.45,38400.0,19.9093,19.9181,19.8739,19.8827,38400.0
2005-10-21 10:05:00,22.45,22.47,22.45,22.46,17600.0,19.8827,19.9004,19.8827,19.8916,17600.0
2005-10-21 10:10:00,22.46,22.55,22.46,22.54,40600.0,19.8916,19.9713,19.8916,19.9624,40600.0
2005-10-21 10:15:00,22.54,22.56,22.53,22.55,48600.0,19.9624,19.9801,19.9536,19.9713,48600.0
2005-10-21 10:20:00,22.54,22.56,22.5,22.55,102400.0,19.9624,19.9801,19.927,19.9713,102400.0
2005-10-21 10:25:00,22.56,22.62,22.55,22.61,48800.0,19.9801,20.0333,19.9713,20.0244,48800.0
2005-10-21 10:30:00,22.61,22.61,22.58,22.6,141800.0,20.0244,20.0244,19.9978,20.0156,141800.0
2005-10-21 10:35:00,22.61,22.62,22.58,22.62,35600.0,20.0244,20.0333,19.9978,20.0333,35600.0
2005-10-21 10:40:00,22.63,22.63,22.56,22.58,46200.0,20.0421,20.0421,19.9801,19.9978,46200.0
2005-10-21 10:45:00,22.57,22.59,22.57,22.58,50400.0,19.989,20.0067,19.989,19.9978,50400.0
2005-10-21 10:50:00,22.58,22.59,22.57,22.57,29200.0,19.9978,20.0067,19.989,19.989,29200.0
2005-10-21 10:55:00,22.57,22.58,22.55,22.56,47800.0,19.989,19.9978,19.9713,19.9801,47800.0
2005-10-21 11:00:00,22.56,22.59,22.55,22.57,38400.0,19.9801,20.0067,19.9713,19.989,38400.0
2005-10-21 11:05:00,22.58,22.67,22.57,22.67,50400.0,19.9978,20.0776,19.989,20.0776,50400.0
2005-10-21 11:10:00,22.67,22.73,22.65,22.66,40200.0,20.0776,20.1307,20.0598,20.0687,40200.0
2005-10-21 11:15:00,22.66,22.66,22.61,22.61,22200.0,20.0687,20.0687,20.0244,20.0244,22200.0
2005-10-21 11:20:00,22.61,22.61,22.57,22.61,44600.0,20.0244,20.0244,19.989,20.0244,44600.0
2005-10-21 11:25:00,22.61,22.63,22.59,22.6,88600.0,20.0244,20.0421,20.0067,20.0156,88600.0
2005-10-21 11:30:00,22.61,22.61,22.52,22.53,26000.0,20.0244,20.0244,19.9447,19.9536,26000.0
2005-10-21 11:35:00,22.53,22.6,22.5,22.5,58400.0,19.9536,20.0156,19.927,19.927,58400.0
2005-10-21 11:40:00,22.53,22.55,22.5,22.54,61800.0,19.9536,19.9713,19.927,19.9624,61800.0
2005-10-21 11:45:00,22.54,22.57,22.53,22.57,81000.0,19.9624,19.989,19.9536,19.989,81000.0
2005-10-21 11:50:00,22.56,22.57,22.55,22.56,19200.0,19.9801,19.989,19.9713,19.9801,19200.0
2005-10-21 11:55:00,22.56,22.59,22.52,22.59,23600.0,19.9801,20.0067,19.9447,20.0067,23600.0
2005-10-21 12:00:00,22.59,22.61,22.55,22.56,43200.0,20.0067,20.0244,19.9713,19.9801,43200.0
2005-10-21 12:05:00,22.57,22.61,22.56,22.61,16800.0,19.989,20.0244,19.9801,20.0244,16800.0
2005-10-21 12:10:00,22.61,22.67,22.61,22.67,18200.0,20.0244,20.0776,20.0244,20.0776,18200.0
2005-10-21 12:15:00,22.65,22.67,22.61,22.62,41600.0,20.0598,20.0776,20.0244,20.0333,41600.0
2005-10-21 12:20:00,22.61,22.63,22.61,22.62,31000.0,20.0244,20.0421,20.0244,20.0333,31000.0
2005-10-21 12:25:00,22.63,22.63,22.61,22.63,40400.0,20.0421,20.0421,20.0244,20.0421,40400.0
2005-10-21 12:30:00,22.63,22.64,22.61,22.61,19000.0,20.0421,20.051,20.0244,20.0244,19000.0
2005-10-21 12:35:00,22.61,22.65,22.59,22.64,40600.0,20.0244,20.0598,20.0067,20.051,40600.0
2005-10-21 12:40:00,22.63,22.67,22.59,22.67,31200.0,20.0421,20.0776,20.0067,20.0776,31200.0
2005-10-21 12:45:00,22.64,22.66,22.6,22.61,34600.0,20.051,20.0687,20.0156,20.0244,34600.0
2005-10-21 12:50:00,22.6,22.67,22.59,22.63,67000.0,20.0156,20.0776,20.0067,20.0421,67000.0
2005-10-21 12:55:00,22.63,22.64,22.58,22.61,83200.0,20.0421,20.051,19.9978,20.0244,83200.0
2005-10-21 13:00:00,22.61,22.61,22.59,22.6,24800.0,20.0244,20.0244,20.0067,20.0156,24800.0
2005-10-21 13:05:00,22.59,22.64,22.59,22.61,41800.0,20.0067,20.051,20.0067,20.0244,41800.0
2005-10-21 13:10:00,22.62,22.63,22.59,22.62,24000.0,20.0333,20.0421,20.0067,20.0333,24000.0
2005-10-21 13:15:00,22.61,22.63,22.6,22.6,29600.0,20.0244,20.0421,20.0156,20.0156,29600.0
2005-10-21 13:20:00,22.6,22.63,22.6,22.6,14800.0,20.0156,20.0421,20.0156,20.0156,14800.0
2005-10-21 13:25:00,22.6,22.61,22.6,22.61,14000.0,20.0156,20.0244,20.0156,20.0244,14000.0
2005-10-21 13:30:00,22.63,22.65,22.62,22.63,38400.0,20.0421,20.0598,20.0333,20.0421,38400.0
2005-10-21 13:35:00,22.63,22.64,22.61,22.63,26600.0,20.0421,20.051,20.0244,20.0421,26600.0
2005-10-21 13:40:00,22.63,22.64,22.61,22.62,41000.0,20.0421,20.051,20.0244,20.0333,41000.0
2005-10-21 13:45:00,22.63,22.64,22.61,22.63,3200.0,20.0421,20.051,20.0244,20.0421,3200.0
2005-10-21 13:50:00,22.63,22.64,22.59,22.63,32000.0,20.0421,20.051,20.0067,20.0421,32000.0
2005-10-21 13:55:00,22.64,22.67,22.63,22.64,12000.0,20.051,20.0776,20.0421,20.051,12000.0
2005-10-21 14:00:00,22.64,22.67,22.63,22.67,18000.0,20.051,20.0776,20.0421,20.0776,18000.0
2005-10-21 14:05:00,22.66,22.66,22.61,22.64,12800.0,20.0687,20.0687,20.0244,20.051,12800.0
2005-10-21 14:10:00,22.65,22.68,22.63,22.66,23800.0,20.0598,20.0864,20.0421,20.0687,23800.0
2005-10-21 14:15:00,22.65,22.67,22.64,22.66,14400.0,20.0598,20.0776,20.051,20.0687,14400.0
2005-10-21 14:20:00,22.66,22.73,22.65,22.72,57600.0,20.0687,20.1307,20.0598,20.1218,57600.0
2005-10-21 14:25:00,22.73,22.78,22.7,22.76,84200.0,20.1307,20.175,20.1041,20.1573,84200.0
2005-10-21 14:30:00,22.76,22.78,22.75,22.76,86600.0,20.1573,20.175,20.1484,20.1573,86600.0
2005-10-21 14:35:00,22.77,22.85,22.76,22.84,97400.0,20.1661,20.237,20.1573,20.2281,97400.0
2005-10-21 14:40:00,22.85,22.86,22.82,22.84,85400.0,20.237,20.2458,20.2104,20.2281,85400.0
2005-10-21 14:45:00,22.84,22.85,22.78,22.78,62200.0,20.2281,20.237,20.175,20.175,62200.0
2005-10-21 14:50:00,22.78,22.81,22.76,22.81,31200.0,20.175,20.2015,20.1573,20.2015,31200.0
2005-10-21 14:55:00,22.81,22.81,22.78,22.78,37800.0,20.2015,20.2015,20.175,20.175,37800.0
2005-10-21 15:00:00,22.79,22.83,22.77,22.77,98000.0,20.1838,20.2193,20.1661,20.1661,98000.0
2005-10-21 15:05:00,22.76,22.77,22.74,22.74,55800.0,20.1573,20.1661,20.1395,20.1395,55800.0
2005-10-21 15:10:00,22.75,22.78,22.74,22.75,26600.0,20.1484,20.175,20.1395,20.1484,26600.0
2005-10-21 15:15:00,22.75,22.78,22.75,22.75,60800.0,20.1484,20.175,20.1484,20.1484,60800.0
2005-10-21 15:20:00,22.75,22.79,22.74,22.74,59600.0,20.1484,20.1838,20.1395,20.1395,59600.0
2005-10-21 15:25:00,22.74,22.8,22.73,22.77,101800.0,20.1395,20.1927,20.1307,20.1661,101800.0
2005-10-21 15:30:00,22.77,22.77,22.74,22.75,55200.0,20.1661,20.1661,20.1395,20.1484,55200.0
2005-10-21 15:35:00,22.75,22.75,22.73,22.75,67200.0,20.1484,20.1484,20.1307,20.1484,67200.0
2005-10-21 15:40:00,22.75,22.77,22.71,22.74,128000.0,20.1484,20.1661,20.113,20.1395,128000.0
2005-10-21 15:45:00,22.74,22.75,22.66,22.67,131400.0,20.1395,20.1484,20.0687,20.0776,131400.0
2005-10-21 15:50:00,22.67,22.7,22.63,22.63,266400.0,20.0776,20.1041,20.0421,20.0421,266400.0
2005-10-21 15:55:00,22.63,22.68,22.63,22.68,367600.0,20.0421,20.0864,20.0421,20.0864,367600.0
2005-10-24 09:30:00,22.68,22.79,22.58,22.65,85000.0,20.0864,20.1838,19.9978,20.0598,85000.0
2005-10-24 09:35:00,22.6,22.65,22.57,22.59,15400.0,20.0156,20.0598,19.989,20.0067,15400.0
2005-10-24 09:40:00,22.6,22.62,22.59,22.61,10600.0,20.0156,20.0333,20.0067,20.0244,10600.0
2005-10-24 09:45:00,22.61,22.67,22.61,22.66,24200.0,20.0244,20.0776,20.0244,20.0687,24200.0
2005-10-24 09:50:00,22.66,22.75,22.66,22.75,21600.0,20.0687,20.1484,20.0687,20.1484,21600.0
2005-10-24 09:55:00,22.76,22.81,22.72,22.81,16800.0,20.1573,20.2015,20.1218,20.2015,16800.0
2005-10-24 10:00:00,22.8,22.88,22.79,22.88,39400.0,20.1927,20.2635,20.1838,20.2635,39400.0
2005-10-24 10:05:00,22.88,22.89,22.78,22.84,28000.0,20.2635,20.2724,20.175,20.2281,28000.0
2005-10-24 10:10:00,22.83,22.86,22.82,22.84,26200.0,20.2193,20.2458,20.2104,20.2281,26200.0
2005-10-24 10:15:00,22.84,22.85,22.79,22.8,22600.0,20.2281,20.237,20.1838,20.1927,22600.0
2005-10-24 10:20:00,22.8,22.85,22.8,22.85,20400.0,20.1927,20.237,20.1927,20.237,20400.0
2005-10-24 10:25:00,22.83,22.86,22.81,22.82,16600.0,20.2193,20.2458,20.2015,20.2104,16600.0
2005-10-24 10:30:00,22.82,22.86,22.8,22.86,24400.0,20.2104,20.2458,20.1927,20.2458,24400.0
2005-10-24 10:35:00,22.86,22.86,22.82,22.84,8400.0,20.2458,20.2458,20.2104,20.2281,8400.0
2005-10-24 10:40:00,22.84,22.84,22.75,22.8,39800.0,20.2281,20.2281,20.1484,20.1927,39800.0
2005-10-24 10:45:00,22.78,22.78,22.74,22.78,50200.0,20.175,20.175,20.1395,20.175,50200.0
2005-10-24 10:50:00,22.77,22.85,22.75,22.82,36600.0,20.1661,20.237,20.1484,20.2104,36600.0
2005-10-24 10:55:00,22.82,22.94,22.8,22.88,57400.0,20.2104,20.3167,20.1927,20.2635,57400.0
2005-10-24 11:00:00,22.88,22.88,22.85,22.86,18200.0,20.2635,20.2635,20.237,20.2458,18200.0
2005-10-24 11:05:00,22.86,22.87,22.85,22.87,21000.0,20.2458,20.2547,20.237,20.2547,21000.0
2005-10-24 11:10:00,22.87,22.9,22.86,22.86,35800.0,20.2547,20.2812,20.2458,20.2458,35800.0
2005-10-24 11:15:00,22.86,22.95,22.85,22.95,31200.0,20.2458,20.3255,20.237,20.3255,31200.0
2005-10-24 11:20:00,22.95,22.96,22.95,22.96,36000.0,20.3255,20.3344,20.3255,20.3344,36000.0
2005-10-24 11:25:00,22.95,23.0,22.93,23.0,54800.0,20.3255,20.3698,20.3078,20.3698,54800.0
2005-10-24 11:30:00,22.98,23.09,22.98,23.08,43600.0,20.3521,20.4495,20.3521,20.4407,43600.0
2005-10-24 11:35:00,23.09,23.11,23.08,23.11,38600.0,20.4495,20.4672,20.4407,20.4672,38600.0
2005-10-24 11:40:00,23.11,23.11,23.08,23.08,24200.0,20.4672,20.4672,20.4407,20.4407,24200.0
2005-10-24 11:45:00,23.08,23.08,23.03,23.06,48800.0,20.4407,20.4407,20.3964,20.423,48800.0
2005-10-24 11:50:00,23.07,23.1,23.05,23.05,18200.0,20.4318,20.4584,20.4141,20.4141,18200.0
2005-10-24 11:55:00,23.05,23.07,23.04,23.06,12600.0,20.4141,20.4318,20.4052,20.423,12600.0
2005-10-24 12:00:00,23.06,23.07,23.06,23.07,16200.0,20.423,20.4318,20.423,20.4318,16200.0
2005-10-24 12:05:00,23.06,23.11,23.06,23.1,32000.0,20.423,20.4672,20.423,20.4584,32000.0
2005-10-24 12:10:00,23.09,23.1,23.06,23.07,43600.0,20.4495,20.4584,20.423,20.4318,43600.0
2005-10-24 12:15:00,23.07,23.08,23.06,23.07,10200.0,20.4318,20.4407,20.423,20.4318,10200.0
2005-10-24 12:20:00,23.06,23.08,23.05,23.08,27200.0,20.423,20.4407,20.4141,20.4407,27200.0
2005-10-24 12:25:00,23.07,23.16,23.07,23.15,30600.0,20.4318,20.5115,20.4318,20.5027,30600.0
2005-10-24 12:30:00,23.15,23.18,23.11,23.15,29000.0,20.5027,20.5292,20.4672,20.5027,29000.0
2005-10-24 12:35:00,23.15,23.19,23.14,23.14,28600.0,20.5027,20.5381,20.4938,20.4938,28600.0
2005-10-24 12:40:00,23.12,23.17,23.11,23.11,15200.0,20.4761,20.5204,20.4672,20.4672,15200.0
2005-10-24 12:45:00,23.11,23.11,23.07,23.07,52600.0,20.4672,20.4672,20.4318,20.4318,52600.0
2005-10-24 12:50:00,23.06,23.11,23.06,23.1,112600.0,20.423,20.4672,20.423,20.4584,112600.0
2005-10-24 12:55:00,23.1,23.18,23.09,23.17,17200.0,20.4584,20.5292,20.4495,20.5204,17200.0
2005-10-24 13:00:00,23.17,23.17,23.05,23.05,101200.0,20.5204,20.5204,20.4141,20.4141,101200.0
2005-10-24 13:05:00,23.05,23.06,23.03,23.05,22000.0,20.4141,20.423,20.3964,20.4141,22000.0
2005-10-24 13:10:00,23.05,23.07,23.0,23.03,29600.0,20.4141,20.4318,20.3698,20.3964,29600.0
2005-10-24 13:15:00,23.03,23.05,23.02,23.03,13000.0,20.3964,20.4141,20.3875,20.3964,13000.0
2005-10-24 13:20:00,23.02,23.05,23.0,23.0,13000.0,20.3875,20.4141,20.3698,20.3698,13000.0
2005-10-24 13:25:00,23.0,23.01,22.96,22.96,57200.0,20.3698,20.3787,20.3344,20.3344,57200.0
2005-10-24 13:30:00,22.96,22.99,22.96,22.98,10400.0,20.3344,20.361,20.3344,20.3521,10400.0
2005-10-24 13:35:00,22.98,23.01,22.98,23.0,15600.0,20.3521,20.3787,20.3521,20.3698,15600.0
2005-10-24 13:40:00,23.0,23.03,22.98,22.98,20400.0,20.3698,20.3964,20.3521,20.3521,20400.0
2005-10-24 13:45:00,22.98,22.98,22.93,22.95,27000.0,20.3521,20.3521,20.3078,20.3255,27000.0
2005-10-24 13:50:00,22.95,22.97,22.93,22.94,9000.0,20.3255,20.3432,20.3078,20.3167,9000.0
2005-10-24 13:55:00,22.95,22.98,22.95,22.97,9800.0,20.3255,20.3521,20.3255,20.3432,9800.0
2005-10-24 14:00:00,22.96,23.0,22.96,22.99,11200.0,20.3344,20.3698,20.3344,20.361,11200.0
2005-10-24 14:05:00,22.99,23.0,22.96,22.98,6800.0,20.361,20.3698,20.3344,20.3521,6800.0
2005-10-24 14:10:00,23.0,23.0,22.96,22.96,7400.0,20.3698,20.3698,20.3344,20.3344,7400.0
2005-10-24 14:15:00,22.97,22.97,22.96,22.97,8200.0,20.3432,20.3432,20.3344,20.3432,8200.0
2005-10-24 14:20:00,22.97,22.99,22.95,22.95,8600.0,20.3432,20.361,20.3255,20.3255,8600.0
2005-10-24 14:25:00,22.95,22.98,22.94,22.95,18400.0,20.3255,20.3521,20.3167,20.3255,18400.0
2005-10-24 14:30:00,22.95,22.95,22.93,22.93,15800.0,20.3255,20.3255,20.3078,20.3078,15800.0
2005-10-24 14:35:00,22.93,22.98,22.93,22.95,17000.0,20.3078,20.3521,20.3078,20.3255,17000.0
2005-10-24 14:40:00,22.94,22.97,22.93,22.96,9200.0,20.3167,20.3432,20.3078,20.3344,9200.0
2005-10-24 14:45:00,22.95,22.95,22.91,22.93,22200.0,20.3255,20.3255,20.2901,20.3078,22200.0
2005-10-24 14:50:00,22.93,22.95,22.92,22.92,11800.0,20.3078,20.3255,20.299,20.299,11800.0
2005-10-24 14:55:00,22.92,22.95,22.91,22.95,20000.0,20.299,20.3255,20.2901,20.3255,20000.0
2005-10-24 15:00:00,22.95,23.01,22.94,23.0,28400.0,20.3255,20.3787,20.3167,20.3698,28400.0
2005-10-24 15:05:00,23.02,23.06,23.0,23.03,42000.0,20.3875,20.423,20.3698,20.3964,42000.0
2005-10-24 15:10:00,23.04,23.04,23.02,23.03,16600.0,20.4052,20.4052,20.3875,20.3964,16600.0
2005-10-24 15:15:00,23.03,23.06,23.02,23.03,23400.0,20.3964,20.423,20.3875,20.3964,23400.0
2005-10-24 15:20:00,23.03,23.07,23.03,23.05,28800.0,20.3964,20.4318,20.3964,20.4141,28800.0
2005-10-24 15:25:00,23.04,23.04,23.0,23.0,8000.0,20.4052,20.4052,20.3698,20.3698,8000.0
2005-10-24 15:30:00,23.0,23.04,23.0,23.04,38200.0,20.3698,20.4052,20.3698,20.4052,38200.0
2005-10-24 15:35:00,23.03,23.07,23.02,23.04,25400.0,20.3964,20.4318,20.3875,20.4052,25400.0
2005-10-24 15:40:00,23.04,23.07,23.0,23.0,72200.0,20.4052,20.4318,20.3698,20.3698,72200.0
2005-10-24 15:45:00,23.0,23.0,22.99,22.99,140000.0,20.3698,20.3698,20.361,20.361,140000.0
2005-10-24 15:50:00,22.99,23.0,22.99,23.0,204800.0,20.361,20.3698,20.361,20.3698,204800.0
2005-10-24 15:55:00,22.99,23.04,22.99,23.04,215400.0,20.361,20.4052,20.361,20.4052,215400.0
2005-10-25 09:30:00,22.97,23.08,22.97,23.07,58400.0,20.3432,20.4407,20.3432,20.4318,58400.0
2005-10-25 09:35:00,23.05,23.1,23.02,23.05,72600.0,20.4141,20.4584,20.3875,20.4141,72600.0
2005-10-25 09:40:00,23.05,23.08,22.99,23.0,33200.0,20.4141,20.4407,20.361,20.3698,33200.0
2005-10-25 09:45:00,23.0,23.01,22.95,22.95,31200.0,20.3698,20.3787,20.3255,20.3255,31200.0
2005-10-25 09:50:00,22.95,22.98,22.91,22.96,34200.0,20.3255,20.3521,20.2901,20.3344,34200.0
2005-10-25 09:55:00,22.98,22.98,22.95,22.96,6000.0,20.3521,20.3521,20.3255,20.3344,6000.0
2005-10-25 10:00:00,22.96,22.96,22.86,22.88,22400.0,20.3344,20.3344,20.2458,20.2635,22400.0
2005-10-25 10:05:00,22.89,22.89,22.85,22.87,17000.0,20.2724,20.2724,20.237,20.2547,17000.0
2005-10-25 10:10:00,22.87,22.91,22.85,22.91,9800.0,20.2547,20.2901,20.237,20.2901,9800.0
2005-10-25 10:15:00,22.91,22.92,22.81,22.85,63000.0,20.2901,20.299,20.2015,20.237,63000.0
2005-10-25 10:20:00,22.84,22.85,22.81,22.83,16200.0,20.2281,20.237,20.2015,20.2193,16200.0
2005-10-25 10:25:00,22.84,22.93,22.84,22.93,19800.0,20.2281,20.3078,20.2281,20.3078,19800.0
2005-10-25 10:30:00,22.91,22.96,22.9,22.93,41000.0,20.2901,20.3344,20.2812,20.3078,41000.0
2005-10-25 10:35:00,22.95,22.98,22.93,22.98,4800.0,20.3255,20.3521,20.3078,20.3521,4800.0
2005-10-25 10:40:00,22.96,23.0,22.95,23.0,23200.0,20.3344,20.3698,20.3255,20.3698,23200.0
2005-10-25 10:45:00,23.0,23.0,22.95,22.96,4000.0,20.3698,20.3698,20.3255,20.3344,4000.0
2005-10-25 10:50:00,22.97,23.01,22.96,23.0,7400.0,20.3432,20.3787,20.3344,20.3698,7400.0
2005-10-25 10:55:00,23.0,23.0,22.98,22.98,2600.0,20.3698,20.3698,20.3521,20.3521,2600.0
2005-10-25 11:00:00,22.97,22.98,22.97,22.97,3600.0,20.3432,20.3521,20.3432,20.3432,3600.0
2005-10-25 11:05:00,22.98,23.0,22.98,22.98,13000.0,20.3521,20.3698,20.3521,20.3521,13000.0
2005-10-25 11:10:00,22.97,22.98,22.95,22.97,13400.0,20.3432,20.3521,20.3255,20.3432,13400.0
2005-10-25 11:15:00,22.97,22.99,22.96,22.97,9800.0,20.3432,20.361,20.3344,20.3432,9800.0
2005-10-25 11:20:00,22.97,22.98,22.91,22.91,15200.0,20.3432,20.3521,20.2901,20.2901,15200.0
2005-10-25 11:25:00,22.92,22.95,22.91,22.94,9400.0,20.299,20.3255,20.2901,20.3167,9400.0
2005-10-25 11:30:00,22.92,22.93,22.89,22.92,8200.0,20.299,20.3078,20.2724,20.299,8200.0
2005-10-25 11:35:00,22.93,22.93,22.88,22.88,5200.0,20.3078,20.3078,20.2635,20.2635,5200.0
2005-10-25 11:40:00,22.89,22.9,22.88,22.89,3200.0,20.2724,20.2812,20.2635,20.2724,3200.0
2005-10-25 11:45:00,22.89,22.9,22.88,22.89,4400.0,20.2724,20.2812,20.2635,20.2724,4400.0
2005-10-25 11:50:00,22.89,22.89,22.86,22.89,10200.0,20.2724,20.2724,20.2458,20.2724,10200.0
2005-10-25 11:55:00,22.89,22.91,22.88,22.9,10000.0,20.2724,20.2901,20.2635,20.2812,10000.0
2005-10-25 12:00:00,22.88,22.91,22.88,22.9,4200.0,20.2635,20.2901,20.2635,20.2812,4200.0
2005-10-25 12:05:00,22.91,22.91,22.88,22.89,4800.0,20.2901,20.2901,20.2635,20.2724,4800.0
2005-10-25 12:10:00,22.89,22.95,22.86,22.93,12200.0,20.2724,20.3255,20.2458,20.3078,12200.0
2005-10-25 12:15:00,22.92,22.92,22.89,22.9,6600.0,20.299,20.299,20.2724,20.2812,6600.0
2005-10-25 12:20:00,22.9,22.9,22.86,22.86,11800.0,20.2812,20.2812,20.2458,20.2458,11800.0
2005-10-25 12:25:00,22.86,22.87,22.86,22.86,7200.0,20.2458,20.2547,20.2458,20.2458,7200.0
2005-10-25 12:30:00,22.86,22.88,22.85,22.88,27000.0,20.2458,20.2635,20.237,20.2635,27000.0
2005-10-25 12:35:00,22.88,22.88,22.85,22.85,32600.0,20.2635,20.2635,20.237,20.237,32600.0
2005-10-25 12:40:00,22.86,22.89,22.86,22.86,12200.0,20.2458,20.2724,20.2458,20.2458,12200.0
2005-10-25 12:45:00,22.86,22.88,22.84,22.84,9000.0,20.2458,20.2635,20.2281,20.2281,9000.0
2005-10-25 12:50:00,22.84,22.84,22.79,22.8,23200.0,20.2281,20.2281,20.1838,20.1927,23200.0
2005-10-25 12:55:00,22.79,22.8,22.78,22.79,3800.0,20.1838,20.1927,20.175,20.1838,3800.0
2005-10-25 13:00:00,22.79,22.8,22.77,22.8,9000.0,20.1838,20.1927,20.1661,20.1927,9000.0
2005-10-25 13:05:00,22.78,22.81,22.78,22.78,14000.0,20.175,20.2015,20.175,20.175,14000.0
2005-10-25 13:10:00,22.77,22.77,22.75,22.77,8200.0,20.1661,20.1661,20.1484,20.1661,8200.0
2005-10-25 13:15:00,22.77,22.77,22.75,22.75,12200.0,20.1661,20.1661,20.1484,20.1484,12200.0
2005-10-25 13:20:00,22.75,22.77,22.75,22.77,3600.0,20.1484,20.1661,20.1484,20.1661,3600.0
2005-10-25 13:25:00,22.76,22.76,22.72,22.73,24200.0,20.1573,20.1573,20.1218,20.1307,24200.0
2005-10-25 13:30:00,22.73,22.75,22.7,22.72,18600.0,20.1307,20.1484,20.1041,20.1218,18600.0
2005-10-25 13:35:00,22.73,22.75,22.73,22.73,10000.0,20.1307,20.1484,20.1307,20.1307,10000.0
2005-10-25 13:40:00,22.73,22.73,22.7,22.71,19200.0,20.1307,20.1307,20.1041,20.113,19200.0
2005-10-25 13:45:00,22.71,22.72,22.7,22.71,8000.0,20.113,20.1218,20.1041,20.113,8000.0
2005-10-25 13:50:00,22.71,22.74,22.71,22.71,18600.0,20.113,20.1395,20.113,20.113,18600.0
2005-10-25 13:55:00,22.7,22.71,22.67,22.68,14400.0,20.1041,20.113,20.0776,20.0864,14400.0
2005-10-25 14:00:00,22.68,22.74,22.68,22.74,26000.0,20.0864,20.1395,20.0864,20.1395,26000.0
2005-10-25 14:05:00,22.74,22.74,22.68,22.68,16400.0,20.1395,20.1395,20.0864,20.0864,16400.0
2005-10-25 14:10:00,22.69,22.72,22.68,22.69,12600.0,20.0953,20.1218,20.0864,20.0953,12600.0
2005-10-25 14:15:00,22.69,22.71,22.69,22.71,14200.0,20.0953,20.113,20.0953,20.113,14200.0
2005-10-25 14:20:00,22.71,22.75,22.69,22.75,35200.0,20.113,20.1484,20.0953,20.1484,35200.0
2005-10-25 14:25:00,22.74,22.75,22.7,22.74,19400.0,20.1395,20.1484,20.1041,20.1395,19400.0
2005-10-25 14:30:00,22.75,22.75,22.71,22.75,14800.0,20.1484,20.1484,20.113,20.1484,14800.0
2005-10-25 14:35:00,22.75,22.76,22.72,22.75,36400.0,20.1484,20.1573,20.1218,20.1484,36400.0
2005-10-25 14:40:00,22.75,22.75,22.72,22.73,51800.0,20.1484,20.1484,20.1218,20.1307,51800.0
2005-10-25 14:45:00,22.74,22.74,22.7,22.7,30400.0,20.1395,20.1395,20.1041,20.1041,30400.0
2005-10-25 14:50:00,22.7,22.75,22.7,22.71,51600.0,20.1041,20.1484,20.1041,20.113,51600.0
2005-10-25 14:55:00,22.72,22.74,22.63,22.64,82200.0,20.1218,20.1395,20.0421,20.051,82200.0
2005-10-25 15:00:00,22.64,22.64,22.59,22.6,67800.0,20.051,20.051,20.0067,20.0156,67800.0
2005-10-25 15:05:00,22.6,22.62,22.59,22.6,58600.0,20.0156,20.0333,20.0067,20.0156,58600.0
2005-10-25 15:10:00,22.58,22.6,22.56,22.59,50800.0,19.9978,20.0156,19.9801,20.0067,50800.0
2005-10-25 15:15:00,22.6,22.6,22.55,22.56,53400.0,20.0156,20.0156,19.9713,19.9801,53400.0
2005-10-25 15:20:00,22.56,22.61,22.56,22.61,32800.0,19.9801,20.0244,19.9801,20.0244,32800.0
2005-10-25 15:25:00,22.61,22.62,22.59,22.61,41600.0,20.0244,20.0333,20.0067,20.0244,41600.0
2005-10-25 15:30:00,22.61,22.63,22.61,22.63,27200.0,20.0244,20.0421,20.0244,20.0421,27200.0
2005-10-25 15:35:00,22.63,22.7,22.63,22.7,37400.0,20.0421,20.1041,20.0421,20.1041,37400.0
2005-10-25 15:40:00,22.7,22.72,22.7,22.71,54400.0,20.1041,20.1218,20.1041,20.113,54400.0
2005-10-25 15:45:00,22.71,22.73,22.67,22.68,90600.0,20.113,20.1307,20.0776,20.0864,90600.0
2005-10-25 15:50:00,22.7,22.71,22.67,22.68,60400.0,20.1041,20.113,20.0776,20.0864,60400.0
2005-10-25 15:55:00,22.68,22.75,22.66,22.75,116800.0,20.0864,20.1484,20.0687,20.1484,116800.0
2005-10-26 09:30:00,22.6,22.78,22.6,22.73,39400.0,20.0156,20.175,20.0156,20.1307,39400.0
2005-10-26 09:35:00,22.73,22.77,22.72,22.77,33000.0,20.1307,20.1661,20.1218,20.1661,33000.0
2005-10-26 09:40:00,22.78,22.86,22.78,22.85,60400.0,20.175,20.2458,20.175,20.237,60400.0
2005-10-26 09:45:00,22.83,22.95,22.81,22.92,41000.0,20.2193,20.3255,20.2015,20.299,41000.0
2005-10-26 09:50:00,22.88,22.99,22.88,22.99,30600.0,20.2635,20.361,20.2635,20.361,30600.0
2005-10-26 09:55:00,22.98,23.03,22.96,22.96,49200.0,20.3521,20.3964,20.3344,20.3344,49200.0
2005-10-26 10:00:00,22.96,22.96,22.9,22.92,69200.0,20.3344,20.3344,20.2812,20.299,69200.0
2005-10-26 10:05:00,22.92,22.99,22.92,22.98,42200.0,20.299,20.361,20.299,20.3521,42200.0
2005-10-26 10:10:00,22.98,23.05,22.93,23.02,102800.0,20.3521,20.4141,20.3078,20.3875,102800.0
2005-10-26 10:15:00,23.02,23.03,22.98,22.98,21400.0,20.3875,20.3964,20.3521,20.3521,21400.0
2005-10-26 10:20:00,22.99,23.05,22.98,23.03,63800.0,20.361,20.4141,20.3521,20.3964,63800.0
2005-10-26 10:25:00,23.03,23.04,23.01,23.03,24400.0,20.3964,20.4052,20.3787,20.3964,24400.0
2005-10-26 10:30:00,23.03,23.04,23.0,23.02,97400.0,20.3964,20.4052,20.3698,20.3875,97400.0
2005-10-26 10:35:00,23.02,23.04,23.0,23.0,36800.0,20.3875,20.4052,20.3698,20.3698,36800.0
2005-10-26 10:40:00,23.0,23.04,23.0,23.03,32400.0,20.3698,20.4052,20.3698,20.3964,32400.0
2005-10-26 10:45:00,23.03,23.03,23.02,23.02,17600.0,20.3964,20.3964,20.3875,20.3875,17600.0
2005-10-26 10:50:00,23.02,23.06,23.01,23.04,37200.0,20.3875,20.423,20.3787,20.4052,37200.0
2005-10-26 10:55:00,23.04,23.06,23.04,23.06,24800.0,20.4052,20.423,20.4052,20.423,24800.0
2005-10-26 11:00:00,23.05,23.06,23.05,23.05,21200.0,20.4141,20.423,20.4141,20.4141,21200.0
2005-10-26 11:05:00,23.05,23.05,23.04,23.04,16200.0,20.4141,20.4141,20.4052,20.4052,16200.0
2005-10-26 11:10:00,23.05,23.06,23.03,23.03,14400.0,20.4141,20.423,20.3964,20.3964,14400.0
2005-10-26 11:15:00,23.03,23.04,22.95,22.97,39800.0,20.3964,20.4052,20.3255,20.3432,39800.0
2005-10-26 11:20:00,22.97,23.0,22.96,22.96,44800.0,20.3432,20.3698,20.3344,20.3344,44800.0
2005-10-26 11:25:00,22.96,23.05,22.96,23.04,29200.0,20.3344,20.4141,20.3344,20.4052,29200.0
2005-10-26 11:30:00,23.04,23.05,23.02,23.02,31600.0,20.4052,20.4141,20.3875,20.3875,31600.0
2005-10-26 11:35:00,23.02,23.03,23.0,23.0,37400.0,20.3875,20.3964,20.3698,20.3698,37400.0
2005-10-26 11:40:00,23.0,23.02,22.97,22.97,28000.0,20.3698,20.3875,20.3432,20.3432,28000.0
2005-10-26 11:45:00,22.97,23.02,22.96,23.02,30600.0,20.3432,20.3875,20.3344,20.3875,30600.0
2005-10-26 11:50:00,23.01,23.01,22.98,23.0,14800.0,20.3787,20.3787,20.3521,20.3698,14800.0
2005-10-26 11:55:00,23.0,23.0,22.99,22.99,15000.0,20.3698,20.3698,20.361,20.361,15000.0
2005-10-26 12:00:00,23.0,23.0,22.93,22.93,24400.0,20.3698,20.3698,20.3078,20.3078,24400.0
2005-10-26 12:05:00,22.93,22.94,22.93,22.93,4000.0,20.3078,20.3167,20.3078,20.3078,4000.0
2005-10-26 12:10:00,22.93,22.95,22.93,22.93,4600.0,20.3078,20.3255,20.3078,20.3078,4600.0
2005-10-26 12:15:00,22.93,22.93,22.93,22.93,15200.0,20.3078,20.3078,20.3078,20.3078,15200.0
2005-10-26 12:20:00,22.93,22.93,22.91,22.93,4800.0,20.3078,20.3078,20.2901,20.3078,4800.0
2005-10-26 12:25:00,22.93,22.93,22.91,22.92,9000.0,20.3078,20.3078,20.2901,20.299,9000.0
2005-10-26 12:30:00,22.92,22.92,22.9,22.91,13600.0,20.299,20.299,20.2812,20.2901,13600.0
2005-10-26 12:35:00,22.9,22.91,22.85,22.85,18600.0,20.2812,20.2901,20.237,20.237,18600.0
2005-10-26 12:40:00,22.86,22.86,22.81,22.81,12800.0,20.2458,20.2458,20.2015,20.2015,12800.0
2005-10-26 12:45:00,22.81,22.86,22.81,22.85,42400.0,20.2015,20.2458,20.2015,20.237,42400.0
2005-10-26 12:50:00,22.85,22.86,22.84,22.86,17400.0,20.237,20.2458,20.2281,20.2458,17400.0
2005-10-26 12:55:00,22.86,22.89,22.85,22.89,23200.0,20.2458,20.2724,20.237,20.2724,23200.0
2005-10-26 13:00:00,22.89,22.91,22.88,22.88,7600.0,20.2724,20.2901,20.2635,20.2635,7600.0
2005-10-26 13:05:00,22.89,22.9,22.86,22.86,20800.0,20.2724,20.2812,20.2458,20.2458,20800.0
2005-10-26 13:10:00,22.86,22.89,22.8,22.81,33600.0,20.2458,20.2724,20.1927,20.2015,33600.0
2005-10-26 13:15:00,22.81,22.81,22.77,22.78,27600.0,20.2015,20.2015,20.1661,20.175,27600.0
2005-10-26 13:20:00,22.78,22.78,22.75,22.75,41200.0,20.175,20.175,20.1484,20.1484,41200.0
2005-10-26 13:25:00,22.75,22.77,22.75,22.75,33000.0,20.1484,20.1661,20.1484,20.1484,33000.0
2005-10-26 13:30:00,22.77,22.82,22.77,22.78,25400.0,20.1661,20.2104,20.1661,20.175,25400.0
2005-10-26 13:35:00,22.78,22.79,22.77,22.78,27400.0,20.175,20.1838,20.1661,20.175,27400.0
2005-10-26 13:40:00,22.78,22.8,22.76,22.79,28800.0,20.175,20.1927,20.1573,20.1838,28800.0
2005-10-26 13:45:00,22.79,22.79,22.75,22.75,8400.0,20.1838,20.1838,20.1484,20.1484,8400.0
2005-10-26 13:50:00,22.75,22.79,22.74,22.79,15200.0,20.1484,20.1838,20.1395,20.1838,15200.0
2005-10-26 13:55:00,22.79,22.83,22.78,22.82,26800.0,20.1838,20.2193,20.175,20.2104,26800.0
2005-10-26 14:00:00,22.82,22.91,22.81,22.9,27200.0,20.2104,20.2901,20.2015,20.2812,27200.0
2005-10-26 14:05:00,22.9,22.92,22.86,22.87,14000.0,20.2812,20.299,20.2458,20.2547,14000.0
2005-10-26 14:10:00,22.86,22.89,22.86,22.86,23000.0,20.2458,20.2724,20.2458,20.2458,23000.0
2005-10-26 14:15:00,22.86,22.89,22.84,22.85,15400.0,20.2458,20.2724,20.2281,20.237,15400.0
2005-10-26 14:20:00,22.85,22.91,22.85,22.9,23000.0,20.237,20.2901,20.237,20.2812,23000.0
2005-10-26 14:25:00,22.89,22.9,22.86,22.86,32200.0,20.2724,20.2812,20.2458,20.2458,32200.0
2005-10-26 14:30:00,22.86,22.88,22.86,22.86,21800.0,20.2458,20.2635,20.2458,20.2458,21800.0
2005-10-26 14:35:00,22.85,22.86,22.82,22.83,24000.0,20.237,20.2458,20.2104,20.2193,24000.0
2005-10-26 14:40:00,22.83,22.83,22.79,22.8,27400.0,20.2193,20.2193,20.1838,20.1927,27400.0
2005-10-26 14:45:00,22.81,22.83,22.79,22.81,17200.0,20.2015,20.2193,20.1838,20.2015,17200.0
2005-10-26 14:50:00,22.81,22.82,22.8,22.82,11200.0,20.2015,20.2104,20.1927,20.2104,11200.0
2005-10-26 14:55:00,22.82,22.83,22.8,22.8,17000.0,20.2104,20.2193,20.1927,20.1927,17000.0
2005-10-26 15:00:00,22.81,22.84,22.8,22.83,22800.0,20.2015,20.2281,20.1927,20.2193,22800.0
2005-10-26 15:05:00,22.84,22.88,22.83,22.88,21800.0,20.2281,20.2635,20.2193,20.2635,21800.0
2005-10-26 15:10:00,22.88,22.88,22.8,22.81,25400.0,20.2635,20.2635,20.1927,20.2015,25400.0
2005-10-26 15:15:00,22.81,22.88,22.81,22.86,22400.0,20.2015,20.2635,20.2015,20.2458,22400.0
2005-10-26 15:20:00,22.86,22.9,22.86,22.89,24000.0,20.2458,20.2812,20.2458,20.2724,24000.0
2005-10-26 15:25:00,22.89,22.89,22.85,22.86,10600.0,20.2724,20.2724,20.237,20.2458,10600.0
2005-10-26 15:30:00,22.85,22.85,22.83,22.83,17600.0,20.237,20.237,20.2193,20.2193,17600.0
2005-10-26 15:35:00,22.83,22.85,22.8,22.8,32400.0,20.2193,20.237,20.1927,20.1927,32400.0
2005-10-26 15:40:00,22.8,22.8,22.74,22.74,32400.0,20.1927,20.1927,20.1395,20.1395,32400.0
2005-10-26 15:45:00,22.75,22.8,22.74,22.77,29200.0,20.1484,20.1927,20.1395,20.1661,29200.0
2005-10-26 15:50:00,22.76,22.82,22.76,22.79,29800.0,20.1573,20.2104,20.1573,20.1838,29800.0
2005-10-26 15:55:00,22.79,22.81,22.77,22.79,56000.0,20.1838,20.2015,20.1661,20.1838,56000.0
2005-10-27 09:30:00,22.67,22.77,22.66,22.74,61600.0,20.0776,20.1661,20.0687,20.1395,61600.0
2005-10-27 09:35:00,22.73,22.85,22.69,22.79,64400.0,20.1307,20.237,20.0953,20.1838,64400.0
2005-10-27 09:40:00,22.75,22.84,22.75,22.84,14400.0,20.1484,20.2281,20.1484,20.2281,14400.0
2005-10-27 09:45:00,22.83,22.88,22.76,22.83,40000.0,20.2193,20.2635,20.1573,20.2193,40000.0
2005-10-27 09:50:00,22.83,22.84,22.8,22.82,9000.0,20.2193,20.2281,20.1927,20.2104,9000.0
2005-10-27 09:55:00,22.81,22.83,22.81,22.82,6000.0,20.2015,20.2193,20.2015,20.2104,6000.0
2005-10-27 10:00:00,22.82,22.82,22.75,22.76,24000.0,20.2104,20.2104,20.1484,20.1573,24000.0
2005-10-27 10:05:00,22.77,22.77,22.7,22.7,9800.0,20.1661,20.1661,20.1041,20.1041,9800.0
2005-10-27 10:10:00,22.7,22.75,22.7,22.7,11000.0,20.1041,20.1484,20.1041,20.1041,11000.0
2005-10-27 10:15:00,22.7,22.78,22.7,22.75,6200.0,20.1041,20.175,20.1041,20.1484,6200.0
2005-10-27 10:20:00,22.75,22.79,22.75,22.78,9200.0,20.1484,20.1838,20.1484,20.175,9200.0
2005-10-27 10:25:00,22.75,22.78,22.72,22.78,9600.0,20.1484,20.175,20.1218,20.175,9600.0
2005-10-27 10:30:00,22.79,22.83,22.77,22.77,14000.0,20.1838,20.2193,20.1661,20.1661,14000.0
2005-10-27 10:35:00,22.76,22.78,22.71,22.75,21600.0,20.1573,20.175,20.113,20.1484,21600.0
2005-10-27 10:40:00,22.75,22.78,22.73,22.73,7000.0,20.1484,20.175,20.1307,20.1307,7000.0
2005-10-27 10:45:00,22.73,22.73,22.7,22.72,5800.0,20.1307,20.1307,20.1041,20.1218,5800.0
2005-10-27 10:50:00,22.72,22.79,22.72,22.75,19400.0,20.1218,20.1838,20.1218,20.1484,19400.0
2005-10-27 10:55:00,22.74,22.75,22.68,22.68,7200.0,20.1395,20.1484,20.0864,20.0864,7200.0
2005-10-27 11:00:00,22.68,22.7,22.65,22.69,11600.0,20.0864,20.1041,20.0598,20.0953,11600.0
2005-10-27 11:05:00,22.71,22.71,22.68,22.69,7400.0,20.113,20.113,20.0864,20.0953,7400.0
2005-10-27 11:10:00,22.7,22.7,22.66,22.66,9800.0,20.1041,20.1041,20.0687,20.0687,9800.0
2005-10-27 11:15:00,22.66,22.67,22.61,22.61,33600.0,20.0687,20.0776,20.0244,20.0244,33600.0
2005-10-27 11:20:00,22.61,22.64,22.6,22.63,29800.0,20.0244,20.051,20.0156,20.0421,29800.0
2005-10-27 11:25:00,22.63,22.63,22.59,22.6,20000.0,20.0421,20.0421,20.0067,20.0156,20000.0
2005-10-27 11:30:00,22.6,22.63,22.6,22.6,16600.0,20.0156,20.0421,20.0156,20.0156,16600.0
2005-10-27 11:35:00,22.61,22.63,22.61,22.62,15600.0,20.0244,20.0421,20.0244,20.0333,15600.0
2005-10-27 11:40:00,22.63,22.63,22.62,22.63,6000.0,20.0421,20.0421,20.0333,20.0421,6000.0
2005-10-27 11:45:00,22.63,22.63,22.61,22.62,8600.0,20.0421,20.0421,20.0244,20.0333,8600.0
2005-10-27 11:50:00,22.63,22.63,22.56,22.57,30400.0,20.0421,20.0421,19.9801,19.989,30400.0
2005-10-27 11:55:00,22.59,22.61,22.56,22.61,15400.0,20.0067,20.0244,19.9801,20.0244,15400.0
2005-10-27 12:00:00,22.61,22.63,22.61,22.61,11400.0,20.0244,20.0421,20.0244,20.0244,11400.0
2005-10-27 12:05:00,22.62,22.65,22.62,22.63,18400.0,20.0333,20.0598,20.0333,20.0421,18400.0
2005-10-27 12:10:00,22.63,22.64,22.63,22.63,3600.0,20.0421,20.051,20.0421,20.0421,3600.0
2005-10-27 12:15:00,22.62,22.62,22.61,22.61,1600.0,20.0333,20.0333,20.0244,20.0244,1600.0
2005-10-27 12:20:00,22.61,22.64,22.61,22.64,10800.0,20.0244,20.051,20.0244,20.051,10800.0
2005-10-27 12:25:00,22.64,22.65,22.63,22.65,9200.0,20.051,20.0598,20.0421,20.0598,9200.0
2005-10-27 12:30:00,22.65,22.65,22.61,22.61,13600.0,20.0598,20.0598,20.0244,20.0244,13600.0
2005-10-27 12:35:00,22.61,22.65,22.61,22.63,10000.0,20.0244,20.0598,20.0244,20.0421,10000.0
2005-10-27 12:40:00,22.63,22.63,22.61,22.61,2000.0,20.0421,20.0421,20.0244,20.0244,2000.0
2005-10-27 12:45:00,22.61,22.63,22.6,22.62,8600.0,20.0244,20.0421,20.0156,20.0333,8600.0
2005-10-27 12:50:00,22.62,22.63,22.62,22.62,10600.0,20.0333,20.0421,20.0333,20.0333,10600.0
2005-10-27 12:55:00,22.63,22.63,22.62,22.62,8000.0,20.0421,20.0421,20.0333,20.0333,8000.0
2005-10-27 13:00:00,22.63,22.63,22.61,22.63,13400.0,20.0421,20.0421,20.0244,20.0421,13400.0
2005-10-27 13:05:00,22.63,22.63,22.62,22.62,4400.0,20.0421,20.0421,20.0333,20.0333,4400.0
2005-10-27 13:10:00,22.62,22.62,22.55,22.56,28400.0,20.0333,20.0333,19.9713,19.9801,28400.0
2005-10-27 13:15:00,22.57,22.57,22.36,22.4,125400.0,19.989,19.989,19.803,19.8384,125400.0
2005-10-27 13:20:00,22.4,22.47,22.39,22.46,55000.0,19.8384,19.9004,19.8296,19.8916,55000.0
2005-10-27 13:25:00,22.46,22.5,22.46,22.46,27200.0,19.8916,19.927,19.8916,19.8916,27200.0
2005-10-27 13:30:00,22.46,22.48,22.46,22.48,10000.0,19.8916,19.9093,19.8916,19.9093,10000.0
2005-10-27 13:35:00,22.49,22.5,22.47,22.5,4400.0,19.9181,19.927,19.9004,19.927,4400.0
2005-10-27 13:40:00,22.49,22.51,22.49,22.5,3200.0,19.9181,19.9358,19.9181,19.927,3200.0
2005-10-27 13:45:00,22.5,22.52,22.49,22.52,8800.0,19.927,19.9447,19.9181,19.9447,8800.0
2005-10-27 13:50:00,22.52,22.55,22.52,22.55,3400.0,19.9447,19.9713,19.9447,19.9713,3400.0
2005-10-27 13:55:00,22.55,22.59,22.55,22.59,9600.0,19.9713,20.0067,19.9713,20.0067,9600.0
2005-10-27 14:00:00,22.59,22.59,22.57,22.58,6600.0,20.0067,20.0067,19.989,19.9978,6600.0
2005-10-27 14:05:00,22.57,22.57,22.55,22.56,9200.0,19.989,19.989,19.9713,19.9801,9200.0
2005-10-27 14:10:00,22.56,22.59,22.56,22.59,16400.0,19.9801,20.0067,19.9801,20.0067,16400.0
2005-10-27 14:15:00,22.59,22.6,22.59,22.6,10800.0,20.0067,20.0156,20.0067,20.0156,10800.0
2005-10-27 14:20:00,22.6,22.6,22.59,22.6,4800.0,20.0156,20.0156,20.0067,20.0156,4800.0
2005-10-27 14:25:00,22.6,22.6,22.56,22.56,4400.0,20.0156,20.0156,19.9801,19.9801,4400.0
2005-10-27 14:30:00,22.56,22.58,22.56,22.58,8600.0,19.9801,19.9978,19.9801,19.9978,8600.0
2005-10-27 14:35:00,22.57,22.58,22.56,22.57,5000.0,19.989,19.9978,19.9801,19.989,5000.0
2005-10-27 14:40:00,22.57,22.57,22.55,22.57,10400.0,19.989,19.989,19.9713,19.989,10400.0
2005-10-27 14:45:00,22.57,22.59,22.57,22.58,9600.0,19.989,20.0067,19.989,19.9978,9600.0
2005-10-27 14:50:00,22.57,22.57,22.55,22.56,9600.0,19.989,19.989,19.9713,19.9801,9600.0
2005-10-27 14:55:00,22.56,22.56,22.53,22.55,28000.0,19.9801,19.9801,19.9536,19.9713,28000.0
2005-10-27 15:00:00,22.55,22.56,22.55,22.56,10200.0,19.9713,19.9801,19.9713,19.9801,10200.0
2005-10-27 15:05:00,22.55,22.56,22.54,22.56,10200.0,19.9713,19.9801,19.9624,19.9801,10200.0
2005-10-27 15:10:00,22.56,22.56,22.47,22.47,31200.0,19.9801,19.9801,19.9004,19.9004,31200.0
2005-10-27 15:15:00,22.48,22.5,22.43,22.5,37400.0,19.9093,19.927,19.865,19.927,37400.0
2005-10-27 15:20:00,22.5,22.5,22.47,22.49,30800.0,19.927,19.927,19.9004,19.9181,30800.0
2005-10-27 15:25:00,22.5,22.5,22.48,22.48,24400.0,19.927,19.927,19.9093,19.9093,24400.0
2005-10-27 15:30:00,22.47,22.47,22.4,22.44,91600.0,19.9004,19.9004,19.8384,19.8739,91600.0
2005-10-27 15:35:00,22.45,22.49,22.43,22.45,67400.0,19.8827,19.9181,19.865,19.8827,67400.0
2005-10-27 15:40:00,22.45,22.52,22.43,22.51,59600.0,19.8827,19.9447,19.865,19.9358,59600.0
2005-10-27 15:45:00,22.5,22.56,22.49,22.5,32000.0,19.927,19.9801,19.9181,19.927,32000.0
2005-10-27 15:50:00,22.5,22.51,22.45,22.46,31800.0,19.927,19.9358,19.8827,19.8916,31800.0
2005-10-27 15:55:00,22.46,22.48,22.4,22.4,89800.0,19.8916,19.9093,19.8384,19.8384,89800.0
2005-10-28 09:30:00,22.75,22.98,22.73,22.93,121600.0,20.1484,20.3521,20.1307,20.3078,121600.0
2005-10-28 09:35:00,22.96,22.96,22.86,22.89,71000.0,20.3344,20.3344,20.2458,20.2724,71000.0
2005-10-28 09:40:00,22.89,22.91,22.87,22.91,36200.0,20.2724,20.2901,20.2547,20.2901,36200.0
2005-10-28 09:45:00,22.91,22.96,22.91,22.96,100400.0,20.2901,20.3344,20.2901,20.3344,100400.0
2005-10-28 09:50:00,22.96,22.99,22.92,22.95,174200.0,20.3344,20.361,20.299,20.3255,174200.0
2005-10-28 09:55:00,22.95,22.95,22.83,22.83,44400.0,20.3255,20.3255,20.2193,20.2193,44400.0
2005-10-28 10:00:00,22.84,22.9,22.82,22.85,228200.0,20.2281,20.2812,20.2104,20.237,228200.0
2005-10-28 10:05:00,22.85,22.89,22.8,22.81,62800.0,20.237,20.2724,20.1927,20.2015,62800.0
2005-10-28 10:10:00,22.81,22.85,22.8,22.85,19000.0,20.2015,20.237,20.1927,20.237,19000.0
2005-10-28 10:15:00,22.85,22.89,22.85,22.86,26600.0,20.237,20.2724,20.237,20.2458,26600.0
2005-10-28 10:20:00,22.86,22.89,22.86,22.88,34000.0,20.2458,20.2724,20.2458,20.2635,34000.0
2005-10-28 10:25:00,22.88,22.93,22.86,22.93,34200.0,20.2635,20.3078,20.2458,20.3078,34200.0
2005-10-28 10:30:00,22.93,22.93,22.86,22.88,36000.0,20.3078,20.3078,20.2458,20.2635,36000.0
2005-10-28 10:35:00,22.88,22.89,22.86,22.89,33800.0,20.2635,20.2724,20.2458,20.2724,33800.0
2005-10-28 10:40:00,22.89,22.92,22.89,22.89,22200.0,20.2724,20.299,20.2724,20.2724,22200.0
2005-10-28 10:45:00,22.89,22.92,22.88,22.92,25200.0,20.2724,20.299,20.2635,20.299,25200.0
2005-10-28 10:50:00,22.91,22.95,22.91,22.95,34800.0,20.2901,20.3255,20.2901,20.3255,34800.0
2005-10-28 10:55:00,22.95,22.95,22.93,22.95,21600.0,20.3255,20.3255,20.3078,20.3255,21600.0
2005-10-28 11:00:00,22.93,22.95,22.92,22.93,39000.0,20.3078,20.3255,20.299,20.3078,39000.0
2005-10-28 11:05:00,22.93,22.93,22.86,22.89,19200.0,20.3078,20.3078,20.2458,20.2724,19200.0
2005-10-28 11:10:00,22.89,22.93,22.89,22.92,40600.0,20.2724,20.3078,20.2724,20.299,40600.0
2005-10-28 11:15:00,22.92,22.93,22.91,22.93,49400.0,20.299,20.3078,20.2901,20.3078,49400.0
2005-10-28 11:20:00,22.92,22.93,22.89,22.9,20400.0,20.299,20.3078,20.2724,20.2812,20400.0
2005-10-28 11:25:00,22.89,22.91,22.89,22.9,44200.0,20.2724,20.2901,20.2724,20.2812,44200.0
2005-10-28 11:30:00,22.9,22.91,22.86,22.9,51800.0,20.2812,20.2901,20.2458,20.2812,51800.0
2005-10-28 11:35:00,22.89,22.92,22.89,22.92,13800.0,20.2724,20.299,20.2724,20.299,13800.0
2005-10-28 11:40:00,22.91,22.93,22.91,22.92,26400.0,20.2901,20.3078,20.2901,20.299,26400.0
2005-10-28 11:45:00,22.92,22.95,22.91,22.94,69000.0,20.299,20.3255,20.2901,20.3167,69000.0
2005-10-28 11:50:00,22.93,22.94,22.92,22.92,20000.0,20.3078,20.3167,20.299,20.299,20000.0
2005-10-28 11:55:00,22.92,22.94,22.91,22.93,18200.0,20.299,20.3167,20.2901,20.3078,18200.0
2005-10-28 12:00:00,22.93,22.95,22.93,22.94,19600.0,20.3078,20.3255,20.3078,20.3167,19600.0
2005-10-28 12:05:00,22.94,22.95,22.93,22.93,17200.0,20.3167,20.3255,20.3078,20.3078,17200.0
2005-10-28 12:10:00,22.93,22.93,22.92,22.92,7200.0,20.3078,20.3078,20.299,20.299,7200.0
2005-10-28 12:15:00,22.92,22.92,22.91,22.91,8000.0,20.299,20.299,20.2901,20.2901,8000.0
2005-10-28 12:20:00,22.91,22.92,22.9,22.92,15200.0,20.2901,20.299,20.2812,20.299,15200.0
2005-10-28 12:25:00,22.91,22.92,22.91,22.91,17400.0,20.2901,20.299,20.2901,20.2901,17400.0
2005-10-28 12:30:00,22.9,22.91,22.84,22.84,25800.0,20.2812,20.2901,20.2281,20.2281,25800.0
2005-10-28 12:35:00,22.89,22.89,22.84,22.84,24200.0,20.2724,20.2724,20.2281,20.2281,24200.0
2005-10-28 12:40:00,22.83,22.84,22.82,22.84,29000.0,20.2193,20.2281,20.2104,20.2281,29000.0
2005-10-28 12:45:00,22.84,22.84,22.79,22.79,17600.0,20.2281,20.2281,20.1838,20.1838,17600.0
2005-10-28 12:50:00,22.78,22.79,22.77,22.78,17400.0,20.175,20.1838,20.1661,20.175,17400.0
2005-10-28 12:55:00,22.78,22.79,22.77,22.78,17800.0,20.175,20.1838,20.1661,20.175,17800.0
2005-10-28 13:00:00,22.78,22.81,22.77,22.77,30200.0,20.175,20.2015,20.1661,20.1661,30200.0
2005-10-28 13:05:00,22.75,22.79,22.74,22.77,15000.0,20.1484,20.1838,20.1395,20.1661,15000.0
2005-10-28 13:10:00,22.77,22.77,22.75,22.76,17200.0,20.1661,20.1661,20.1484,20.1573,17200.0
2005-10-28 13:15:00,22.75,22.77,22.72,22.72,16200.0,20.1484,20.1661,20.1218,20.1218,16200.0
2005-10-28 13:20:00,22.72,22.73,22.71,22.73,11600.0,20.1218,20.1307,20.113,20.1307,11600.0
2005-10-28 13:25:00,22.73,22.74,22.73,22.74,16800.0,20.1307,20.1395,20.1307,20.1395,16800.0
2005-10-28 13:30:00,22.74,22.75,22.74,22.75,18000.0,20.1395,20.1484,20.1395,20.1484,18000.0
2005-10-28 13:35:00,22.75,22.79,22.75,22.78,20800.0,20.1484,20.1838,20.1484,20.175,20800.0
2005-10-28 13:40:00,22.77,22.77,22.75,22.76,6800.0,20.1661,20.1661,20.1484,20.1573,6800.0
2005-10-28 13:45:00,22.76,22.76,22.74,22.74,10400.0,20.1573,20.1573,20.1395,20.1395,10400.0
2005-10-28 13:50:00,22.75,22.75,22.74,22.75,8800.0,20.1484,20.1484,20.1395,20.1484,8800.0
2005-10-28 13:55:00,22.76,22.8,22.75,22.79,17600.0,20.1573,20.1927,20.1484,20.1838,17600.0
2005-10-28 14:00:00,22.79,22.87,22.79,22.85,28200.0,20.1838,20.2547,20.1838,20.237,28200.0
2005-10-28 14:05:00,22.85,22.88,22.8,22.88,28400.0,20.237,20.2635,20.1927,20.2635,28400.0
2005-10-28 14:10:00,22.86,22.87,22.82,22.82,17200.0,20.2458,20.2547,20.2104,20.2104,17200.0
2005-10-28 14:15:00,22.82,22.82,22.72,22.72,47600.0,20.2104,20.2104,20.1218,20.1218,47600.0
2005-10-28 14:20:00,22.72,22.73,22.65,22.66,48200.0,20.1218,20.1307,20.0598,20.0687,48200.0
2005-10-28 14:25:00,22.66,22.78,22.66,22.77,43200.0,20.0687,20.175,20.0687,20.1661,43200.0
2005-10-28 14:30:00,22.77,22.79,22.74,22.74,34200.0,20.1661,20.1838,20.1395,20.1395,34200.0
2005-10-28 14:35:00,22.75,22.8,22.74,22.77,25600.0,20.1484,20.1927,20.1395,20.1661,25600.0
2005-10-28 14:40:00,22.78,22.78,22.77,22.78,6000.0,20.175,20.175,20.1661,20.175,6000.0
2005-10-28 14:45:00,22.78,22.85,22.77,22.82,24000.0,20.175,20.237,20.1661,20.2104,24000.0
2005-10-28 14:50:00,22.82,22.85,22.81,22.84,20200.0,20.2104,20.237,20.2015,20.2281,20200.0
2005-10-28 14:55:00,22.83,22.84,22.83,22.84,11400.0,20.2193,20.2281,20.2193,20.2281,11400.0
2005-10-28 15:00:00,22.84,22.89,22.84,22.89,32200.0,20.2281,20.2724,20.2281,20.2724,32200.0
2005-10-28 15:05:00,22.89,22.89,22.85,22.88,25200.0,20.2724,20.2724,20.237,20.2635,25200.0
2005-10-28 15:10:00,22.88,22.88,22.85,22.85,20400.0,20.2635,20.2635,20.237,20.237,20400.0
2005-10-28 15:15:00,22.84,22.86,22.83,22.83,19000.0,20.2281,20.2458,20.2193,20.2193,19000.0
2005-10-28 15:20:00,22.83,22.86,22.83,22.86,22800.0,20.2193,20.2458,20.2193,20.2458,22800.0
2005-10-28 15:25:00,22.86,22.86,22.83,22.83,14600.0,20.2458,20.2458,20.2193,20.2193,14600.0
2005-10-28 15:30:00,22.83,22.86,22.82,22.85,55600.0,20.2193,20.2458,20.2104,20.237,55600.0
2005-10-28 15:35:00,22.85,22.85,22.83,22.84,13200.0,20.237,20.237,20.2193,20.2281,13200.0
2005-10-28 15:40:00,22.84,22.86,22.84,22.86,25200.0,20.2281,20.2458,20.2281,20.2458,25200.0
2005-10-28 15:45:00,22.86,22.87,22.85,22.86,22800.0,20.2458,20.2547,20.237,20.2458,22800.0
2005-10-28 15:50:00,22.85,22.88,22.83,22.84,53000.0,20.237,20.2635,20.2193,20.2281,53000.0
2005-10-28 15:55:00,22.83,22.87,22.8,22.87,64600.0,20.2193,20.2547,20.1927,20.2547,64600.0
2005-10-31 09:30:00,22.88,22.93,22.73,22.8,43200.0,20.2635,20.3078,20.1307,20.1927,43200.0
2005-10-31 09:35:00,22.8,22.88,22.8,22.85,29200.0,20.1927,20.2635,20.1927,20.237,29200.0
2005-10-31 09:40:00,22.86,22.88,22.82,22.83,25600.0,20.2458,20.2635,20.2104,20.2193,25600.0
2005-10-31 09:45:00,22.82,22.85,22.81,22.81,23400.0,20.2104,20.237,20.2015,20.2015,23400.0
2005-10-31 09:50:00,22.81,22.84,22.79,22.79,43400.0,20.2015,20.2281,20.1838,20.1838,43400.0
2005-10-31 09:55:00,22.78,22.88,22.78,22.86,38000.0,20.175,20.2635,20.175,20.2458,38000.0
2005-10-31 10:00:00,22.88,22.88,22.83,22.86,48400.0,20.2635,20.2635,20.2193,20.2458,48400.0
2005-10-31 10:05:00,22.86,22.9,22.86,22.87,23800.0,20.2458,20.2812,20.2458,20.2547,23800.0
2005-10-31 10:10:00,22.86,22.9,22.86,22.88,14800.0,20.2458,20.2812,20.2458,20.2635,14800.0
2005-10-31 10:15:00,22.88,22.91,22.87,22.9,27800.0,20.2635,20.2901,20.2547,20.2812,27800.0
2005-10-31 10:20:00,22.91,23.09,22.9,23.08,61200.0,20.2901,20.4495,20.2812,20.4407,61200.0
2005-10-31 10:25:00,23.07,23.16,23.04,23.06,54200.0,20.4318,20.5115,20.4052,20.423,54200.0
2005-10-31 10:30:00,23.06,23.1,23.05,23.05,26800.0,20.423,20.4584,20.4141,20.4141,26800.0
2005-10-31 10:35:00,23.06,23.06,23.0,23.01,8000.0,20.423,20.423,20.3698,20.3787,8000.0
2005-10-31 10:40:00,23.0,23.05,22.99,23.01,22000.0,20.3698,20.4141,20.361,20.3787,22000.0
2005-10-31 10:45:00,23.02,23.06,23.02,23.02,16200.0,20.3875,20.423,20.3875,20.3875,16200.0
2005-10-31 10:50:00,23.02,23.03,23.0,23.02,6800.0,20.3875,20.3964,20.3698,20.3875,6800.0
2005-10-31 10:55:00,23.0,23.02,22.99,23.0,13600.0,20.3698,20.3875,20.361,20.3698,13600.0
2005-10-31 11:00:00,23.0,23.02,22.99,23.0,11800.0,20.3698,20.3875,20.361,20.3698,11800.0
2005-10-31 11:05:00,23.0,23.02,22.98,23.0,10600.0,20.3698,20.3875,20.3521,20.3698,10600.0
2005-10-31 11:10:00,23.0,23.02,23.0,23.0,24200.0,20.3698,20.3875,20.3698,20.3698,24200.0
2005-10-31 11:15:00,23.0,23.01,22.98,23.0,25800.0,20.3698,20.3787,20.3521,20.3698,25800.0
2005-10-31 11:20:00,22.99,22.99,22.97,22.98,9000.0,20.361,20.361,20.3432,20.3521,9000.0
2005-10-31 11:25:00,22.98,22.99,22.97,22.98,5600.0,20.3521,20.361,20.3432,20.3521,5600.0
2005-10-31 11:30:00,22.97,23.0,22.96,22.98,12200.0,20.3432,20.3698,20.3344,20.3521,12200.0
2005-10-31 11:35:00,22.98,22.99,22.92,22.93,25200.0,20.3521,20.361,20.299,20.3078,25200.0
2005-10-31 11:40:00,22.93,22.95,22.91,22.91,10200.0,20.3078,20.3255,20.2901,20.2901,10200.0
2005-10-31 11:45:00,22.91,22.93,22.9,22.93,9000.0,20.2901,20.3078,20.2812,20.3078,9000.0
2005-10-31 11:50:00,22.95,22.95,22.93,22.93,7400.0,20.3255,20.3255,20.3078,20.3078,7400.0
2005-10-31 11:55:00,22.9,22.9,22.89,22.9,12000.0,20.2812,20.2812,20.2724,20.2812,12000.0
2005-10-31 12:00:00,22.9,22.93,22.9,22.91,7200.0,20.2812,20.3078,20.2812,20.2901,7200.0
2005-10-31 12:05:00,22.92,22.96,22.91,22.94,9800.0,20.299,20.3344,20.2901,20.3167,9800.0
2005-10-31 12:10:00,22.94,22.95,22.9,22.9,14200.0,20.3167,20.3255,20.2812,20.2812,14200.0
2005-10-31 12:15:00,22.9,22.91,22.87,22.91,13000.0,20.2812,20.2901,20.2547,20.2901,13000.0
2005-10-31 12:20:00,22.9,22.91,22.89,22.9,8800.0,20.2812,20.2901,20.2724,20.2812,8800.0
2005-10-31 12:25:00,22.89,22.89,22.86,22.86,9800.0,20.2724,20.2724,20.2458,20.2458,9800.0
2005-10-31 12:30:00,22.86,22.91,22.86,22.9,18600.0,20.2458,20.2901,20.2458,20.2812,18600.0
2005-10-31 12:35:00,22.9,22.9,22.86,22.87,8600.0,20.2812,20.2812,20.2458,20.2547,8600.0
2005-10-31 12:40:00,22.87,22.87,22.85,22.85,11400.0,20.2547,20.2547,20.237,20.237,11400.0
2005-10-31 12:45:00,22.85,22.86,22.83,22.83,17600.0,20.237,20.2458,20.2193,20.2193,17600.0
2005-10-31 12:50:00,22.85,22.86,22.84,22.86,22800.0,20.237,20.2458,20.2281,20.2458,22800.0
2005-10-31 12:55:00,22.86,22.87,22.85,22.86,10200.0,20.2458,20.2547,20.237,20.2458,10200.0
2005-10-31 13:00:00,22.85,22.86,22.85,22.86,13800.0,20.237,20.2458,20.237,20.2458,13800.0
2005-10-31 13:05:00,22.85,22.86,22.84,22.85,14200.0,20.237,20.2458,20.2281,20.237,14200.0
2005-10-31 13:10:00,22.85,22.87,22.85,22.87,15800.0,20.237,20.2547,20.237,20.2547,15800.0
2005-10-31 13:15:00,22.87,22.88,22.86,22.86,25600.0,20.2547,20.2635,20.2458,20.2458,25600.0
2005-10-31 13:20:00,22.86,22.88,22.86,22.87,10400.0,20.2458,20.2635,20.2458,20.2547,10400.0
2005-10-31 13:25:00,22.87,22.87,22.86,22.86,15000.0,20.2547,20.2547,20.2458,20.2458,15000.0
2005-10-31 13:30:00,22.86,22.86,22.84,22.85,16200.0,20.2458,20.2458,20.2281,20.237,16200.0
2005-10-31 13:35:00,22.84,22.86,22.84,22.86,4800.0,20.2281,20.2458,20.2281,20.2458,4800.0
2005-10-31 13:40:00,22.86,22.87,22.86,22.87,10400.0,20.2458,20.2547,20.2458,20.2547,10400.0
2005-10-31 13:45:00,22.87,22.87,22.84,22.84,31600.0,20.2547,20.2547,20.2281,20.2281,31600.0
2005-10-31 13:50:00,22.84,22.86,22.84,22.85,15800.0,20.2281,20.2458,20.2281,20.237,15800.0
2005-10-31 13:55:00,22.85,22.85,22.85,22.85,9600.0,20.237,20.237,20.237,20.237,9600.0
2005-10-31 14:00:00,22.85,22.87,22.85,22.86,18000.0,20.237,20.2547,20.237,20.2458,18000.0
2005-10-31 14:05:00,22.86,22.87,22.86,22.86,18200.0,20.2458,20.2547,20.2458,20.2458,18200.0
2005-10-31 14:10:00,22.86,22.87,22.86,22.86,16400.0,20.2458,20.2547,20.2458,20.2458,16400.0
2005-10-31 14:15:00,22.87,22.89,22.86,22.88,24400.0,20.2547,20.2724,20.2458,20.2635,24400.0
2005-10-31 14:20:00,22.89,22.89,22.88,22.88,11400.0,20.2724,20.2724,20.2635,20.2635,11400.0
2005-10-31 14:25:00,22.88,22.89,22.84,22.86,19200.0,20.2635,20.2724,20.2281,20.2458,19200.0
2005-10-31 14:30:00,22.86,22.88,22.86,22.87,35400.0,20.2458,20.2635,20.2458,20.2547,35400.0
2005-10-31 14:35:00,22.87,22.9,22.87,22.9,24200.0,20.2547,20.2812,20.2547,20.2812,24200.0
2005-10-31 14:40:00,22.91,22.94,22.91,22.93,19400.0,20.2901,20.3167,20.2901,20.3078,19400.0
2005-10-31 14:45:00,22.93,22.97,22.9,22.9,20000.0,20.3078,20.3432,20.2812,20.2812,20000.0
2005-10-31 14:50:00,22.91,22.96,22.91,22.91,20000.0,20.2901,20.3344,20.2901,20.2901,20000.0
2005-10-31 14:55:00,22.91,22.93,22.9,22.91,19400.0,20.2901,20.3078,20.2812,20.2901,19400.0
2005-10-31 15:00:00,22.91,22.92,22.9,22.9,19200.0,20.2901,20.299,20.2812,20.2812,19200.0
2005-10-31 15:05:00,22.9,22.92,22.9,22.91,22200.0,20.2812,20.299,20.2812,20.2901,22200.0
2005-10-31 15:10:00,22.91,22.91,22.88,22.89,30000.0,20.2901,20.2901,20.2635,20.2724,30000.0
2005-10-31 15:15:00,22.89,22.96,22.88,22.94,37400.0,20.2724,20.3344,20.2635,20.3167,37400.0
2005-10-31 15:20:00,22.95,22.96,22.93,22.95,12800.0,20.3255,20.3344,20.3078,20.3255,12800.0
2005-10-31 15:25:00,22.95,22.98,22.93,22.94,56400.0,20.3255,20.3521,20.3078,20.3167,56400.0
2005-10-31 15:30:00,22.95,23.0,22.92,23.0,72400.0,20.3255,20.3698,20.299,20.3698,72400.0
2005-10-31 15:35:00,23.0,23.04,22.97,23.01,34600.0,20.3698,20.4052,20.3432,20.3787,34600.0
2005-10-31 15:40:00,23.0,23.03,23.0,23.01,16400.0,20.3698,20.3964,20.3698,20.3787,16400.0
2005-10-31 15:45:00,23.0,23.0,22.96,22.96,20400.0,20.3698,20.3698,20.3344,20.3344,20400.0
2005-10-31 15:50:00,22.97,23.0,22.96,22.98,47200.0,20.3432,20.3698,20.3344,20.3521,47200.0
2005-10-31 15:55:00,22.98,22.98,22.93,22.97,90800.0,20.3521,20.3521,20.3078,20.3432,90800.0
2005-11-01 09:30:00,22.98,23.03,22.83,22.83,50800.0,20.3521,20.3964,20.2193,20.2193,50800.0
2005-11-01 09:35:00,22.84,22.97,22.84,22.97,55600.0,20.2281,20.3432,20.2281,20.3432,55600.0
2005-11-01 09:40:00,22.97,22.97,22.93,22.93,6200.0,20.3432,20.3432,20.3078,20.3078,6200.0
2005-11-01 09:45:00,22.91,22.96,22.9,22.95,25600.0,20.2901,20.3344,20.2812,20.3255,25600.0
2005-11-01 09:50:00,22.95,22.95,22.88,22.92,19400.0,20.3255,20.3255,20.2635,20.299,19400.0
2005-11-01 09:55:00,22.93,22.94,22.89,22.91,19800.0,20.3078,20.3167,20.2724,20.2901,19800.0
2005-11-01 10:00:00,22.92,22.95,22.89,22.91,79800.0,20.299,20.3255,20.2724,20.2901,79800.0
2005-11-01 10:05:00,22.91,22.96,22.89,22.95,15600.0,20.2901,20.3344,20.2724,20.3255,15600.0
2005-11-01 10:10:00,22.95,22.96,22.9,22.92,21600.0,20.3255,20.3344,20.2812,20.299,21600.0
2005-11-01 10:15:00,22.91,22.95,22.89,22.91,89000.0,20.2901,20.3255,20.2724,20.2901,89000.0
2005-11-01 10:20:00,22.92,22.95,22.9,22.93,16400.0,20.299,20.3255,20.2812,20.3078,16400.0
2005-11-01 10:25:00,22.95,22.95,22.92,22.95,12000.0,20.3255,20.3255,20.299,20.3255,12000.0
2005-11-01 10:30:00,22.95,22.97,22.95,22.97,79200.0,20.3255,20.3432,20.3255,20.3432,79200.0
2005-11-01 10:35:00,22.97,23.0,22.97,23.0,12000.0,20.3432,20.3698,20.3432,20.3698,12000.0
2005-11-01 10:40:00,23.0,23.06,23.0,23.06,32600.0,20.3698,20.423,20.3698,20.423,32600.0
2005-11-01 10:45:00,23.06,23.06,22.98,23.0,28400.0,20.423,20.423,20.3521,20.3698,28400.0
2005-11-01 10:50:00,23.0,23.04,23.0,23.03,8000.0,20.3698,20.4052,20.3698,20.3964,8000.0
2005-11-01 10:55:00,23.03,23.04,22.99,22.99,19200.0,20.3964,20.4052,20.361,20.361,19200.0
2005-11-01 11:00:00,22.98,23.0,22.97,22.97,11800.0,20.3521,20.3698,20.3432,20.3432,11800.0
2005-11-01 11:05:00,22.97,22.99,22.91,22.92,11600.0,20.3432,20.361,20.2901,20.299,11600.0
2005-11-01 11:10:00,22.93,22.93,22.9,22.92,6400.0,20.3078,20.3078,20.2812,20.299,6400.0
2005-11-01 11:15:00,22.91,22.93,22.9,22.91,17000.0,20.2901,20.3078,20.2812,20.2901,17000.0
2005-11-01 11:20:00,22.91,22.91,22.89,22.91,12800.0,20.2901,20.2901,20.2724,20.2901,12800.0
2005-11-01 11:25:00,22.9,22.91,22.9,22.9,4800.0,20.2812,20.2901,20.2812,20.2812,4800.0
2005-11-01 11:30:00,22.91,22.93,22.91,22.93,70600.0,20.2901,20.3078,20.2901,20.3078,70600.0
2005-11-01 11:35:00,22.93,22.96,22.92,22.94,8000.0,20.3078,20.3344,20.299,20.3167,8000.0
2005-11-01 11:40:00,22.95,22.95,22.91,22.92,9200.0,20.3255,20.3255,20.2901,20.299,9200.0
2005-11-01 11:45:00,22.91,22.94,22.91,22.94,7800.0,20.2901,20.3167,20.2901,20.3167,7800.0
2005-11-01 11:50:00,22.95,22.99,22.95,22.98,7600.0,20.3255,20.361,20.3255,20.3521,7600.0
2005-11-01 11:55:00,22.98,22.99,22.97,22.99,4200.0,20.3521,20.361,20.3432,20.361,4200.0
2005-11-01 12:00:00,23.0,23.02,22.99,23.0,10600.0,20.3698,20.3875,20.361,20.3698,10600.0
2005-11-01 12:05:00,23.01,23.03,23.0,23.03,4200.0,20.3787,20.3964,20.3698,20.3964,4200.0
2005-11-01 12:10:00,23.03,23.05,23.03,23.04,5400.0,20.3964,20.4141,20.3964,20.4052,5400.0
2005-11-01 12:15:00,23.04,23.05,23.03,23.05,3200.0,20.4052,20.4141,20.3964,20.4141,3200.0
2005-11-01 12:20:00,23.04,23.05,23.0,23.0,7400.0,20.4052,20.4141,20.3698,20.3698,7400.0
2005-11-01 12:25:00,23.0,23.0,22.96,22.98,9200.0,20.3698,20.3698,20.3344,20.3521,9200.0
2005-11-01 12:30:00,22.98,22.99,22.96,22.99,10000.0,20.3521,20.361,20.3344,20.361,10000.0
2005-11-01 12:35:00,22.99,23.0,22.97,22.97,14800.0,20.361,20.3698,20.3432,20.3432,14800.0
2005-11-01 12:40:00,22.98,22.98,22.95,22.95,2800.0,20.3521,20.3521,20.3255,20.3255,2800.0
2005-11-01 12:45:00,22.96,22.97,22.95,22.95,2600.0,20.3344,20.3432,20.3255,20.3255,2600.0
2005-11-01 12:50:00,22.95,22.96,22.95,22.96,7400.0,20.3255,20.3344,20.3255,20.3344,7400.0
2005-11-01 12:55:00,22.96,22.96,22.95,22.95,5000.0,20.3344,20.3344,20.3255,20.3255,5000.0
2005-11-01 13:00:00,22.97,22.98,22.93,22.95,7800.0,20.3432,20.3521,20.3078,20.3255,7800.0
2005-11-01 13:05:00,22.95,22.97,22.93,22.97,5000.0,20.3255,20.3432,20.3078,20.3432,5000.0
2005-11-01 13:10:00,22.97,22.97,22.95,22.95,1800.0,20.3432,20.3432,20.3255,20.3255,1800.0
2005-11-01 13:15:00,22.98,23.01,22.97,23.01,7600.0,20.3521,20.3787,20.3432,20.3787,7600.0
2005-11-01 13:20:00,23.01,23.06,23.01,23.06,20600.0,20.3787,20.423,20.3787,20.423,20600.0
2005-11-01 13:25:00,23.06,23.07,23.05,23.06,12800.0,20.423,20.4318,20.4141,20.423,12800.0
2005-11-01 13:30:00,23.07,23.07,23.06,23.06,7400.0,20.4318,20.4318,20.423,20.423,7400.0
2005-11-01 13:35:00,23.05,23.09,23.05,23.08,21200.0,20.4141,20.4495,20.4141,20.4407,21200.0
2005-11-01 13:40:00,23.08,23.1,23.08,23.1,8800.0,20.4407,20.4584,20.4407,20.4584,8800.0
2005-11-01 13:45:00,23.1,23.1,23.04,23.04,17400.0,20.4584,20.4584,20.4052,20.4052,17400.0
2005-11-01 13:50:00,23.05,23.06,23.04,23.06,9200.0,20.4141,20.423,20.4052,20.423,9200.0
2005-11-01 13:55:00,23.06,23.08,23.05,23.08,10600.0,20.423,20.4407,20.4141,20.4407,10600.0
2005-11-01 14:00:00,23.06,23.08,23.04,23.08,10200.0,20.423,20.4407,20.4052,20.4407,10200.0
2005-11-01 14:05:00,23.08,23.11,23.08,23.1,12600.0,20.4407,20.4672,20.4407,20.4584,12600.0
2005-11-01 14:10:00,23.1,23.11,23.06,23.1,17600.0,20.4584,20.4672,20.423,20.4584,17600.0
2005-11-01 14:15:00,23.08,23.14,23.08,23.13,28400.0,20.4407,20.4938,20.4407,20.4849,28400.0
2005-11-01 14:20:00,23.15,23.23,23.14,23.15,35000.0,20.5027,20.5735,20.4938,20.5027,35000.0
2005-11-01 14:25:00,23.16,23.21,23.13,23.2,28000.0,20.5115,20.5558,20.4849,20.5469,28000.0
2005-11-01 14:30:00,23.2,23.25,23.19,23.23,29200.0,20.5469,20.5912,20.5381,20.5735,29200.0
2005-11-01 14:35:00,23.23,23.25,23.18,23.21,23000.0,20.5735,20.5912,20.5292,20.5558,23000.0
2005-11-01 14:40:00,23.21,23.23,23.18,23.21,21800.0,20.5558,20.5735,20.5292,20.5558,21800.0
2005-11-01 14:45:00,23.2,23.2,23.16,23.17,17200.0,20.5469,20.5469,20.5115,20.5204,17200.0
2005-11-01 14:50:00,23.16,23.18,23.14,23.15,29200.0,20.5115,20.5292,20.4938,20.5027,29200.0
2005-11-01 14:55:00,23.15,23.18,23.1,23.12,15800.0,20.5027,20.5292,20.4584,20.4761,15800.0
2005-11-01 15:00:00,23.1,23.17,23.1,23.16,22000.0,20.4584,20.5204,20.4584,20.5115,22000.0
2005-11-01 15:05:00,23.16,23.17,23.14,23.15,28000.0,20.5115,20.5204,20.4938,20.5027,28000.0
2005-11-01 15:10:00,23.15,23.18,23.13,23.16,59000.0,20.5027,20.5292,20.4849,20.5115,59000.0
2005-11-01 15:15:00,23.15,23.17,23.08,23.14,60000.0,20.5027,20.5204,20.4407,20.4938,60000.0
2005-11-01 15:20:00,23.14,23.17,23.14,23.14,36800.0,20.4938,20.5204,20.4938,20.4938,36800.0
2005-11-01 15:25:00,23.14,23.16,23.12,23.16,44800.0,20.4938,20.5115,20.4761,20.5115,44800.0
2005-11-01 15:30:00,23.16,23.17,23.15,23.16,43000.0,20.5115,20.5204,20.5027,20.5115,43000.0
2005-11-01 15:35:00,23.16,23.16,23.13,23.13,17000.0,20.5115,20.5115,20.4849,20.4849,17000.0
2005-11-01 15:40:00,23.13,23.13,23.09,23.11,22200.0,20.4849,20.4849,20.4495,20.4672,22200.0
2005-11-01 15:45:00,23.11,23.12,23.07,23.08,32600.0,20.4672,20.4761,20.4318,20.4407,32600.0
2005-11-01 15:50:00,23.08,23.09,23.03,23.04,59600.0,20.4407,20.4495,20.3964,20.4052,59600.0
2005-11-01 15:55:00,23.04,23.06,23.04,23.05,62600.0,20.4052,20.423,20.4052,20.4141,62600.0
2005-11-02 09:30:00,22.97,23.25,22.97,23.15,93200.0,20.3432,20.5912,20.3432,20.5027,93200.0
2005-11-02 09:35:00,23.15,23.22,23.13,23.2,62800.0,20.5027,20.5647,20.4849,20.5469,62800.0
2005-11-02 09:40:00,23.2,23.25,23.18,23.25,27800.0,20.5469,20.5912,20.5292,20.5912,27800.0
2005-11-02 09:45:00,23.23,23.25,23.18,23.25,64800.0,20.5735,20.5912,20.5292,20.5912,64800.0
2005-11-02 09:50:00,23.25,23.25,23.23,23.23,18600.0,20.5912,20.5912,20.5735,20.5735,18600.0
2005-11-02 09:55:00,23.23,23.25,23.21,23.21,14800.0,20.5735,20.5912,20.5558,20.5558,14800.0
2005-11-02 10:00:00,23.2,23.25,23.16,23.21,33000.0,20.5469,20.5912,20.5115,20.5558,33000.0
2005-11-02 10:05:00,23.22,23.22,23.11,23.13,21000.0,20.5647,20.5647,20.4672,20.4849,21000.0
2005-11-02 10:10:00,23.12,23.17,23.11,23.17,12200.0,20.4761,20.5204,20.4672,20.5204,12200.0
2005-11-02 10:15:00,23.16,23.18,23.15,23.18,11000.0,20.5115,20.5292,20.5027,20.5292,11000.0
2005-11-02 10:20:00,23.18,23.23,23.18,23.22,11000.0,20.5292,20.5735,20.5292,20.5647,11000.0
2005-11-02 10:25:00,23.22,23.23,23.21,23.21,7600.0,20.5647,20.5735,20.5558,20.5558,7600.0
2005-11-02 10:30:00,23.22,23.29,23.22,23.28,23400.0,20.5647,20.6267,20.5647,20.6178,23400.0
2005-11-02 10:35:00,23.28,23.28,23.24,23.25,19800.0,20.6178,20.6178,20.5824,20.5912,19800.0
2005-11-02 10:40:00,23.25,23.28,23.23,23.25,29200.0,20.5912,20.6178,20.5735,20.5912,29200.0
2005-11-02 10:45:00,23.27,23.33,23.25,23.32,95800.0,20.6089,20.6621,20.5912,20.6532,95800.0
2005-11-02 10:50:00,23.31,23.31,23.26,23.29,43200.0,20.6444,20.6444,20.6001,20.6267,43200.0
2005-11-02 10:55:00,23.29,23.33,23.29,23.32,19400.0,20.6267,20.6621,20.6267,20.6532,19400.0
2005-11-02 11:00:00,23.31,23.35,22.8,23.22,82600.0,20.6444,20.6798,20.1927,20.5647,82600.0
2005-11-02 11:05:00,23.24,23.27,23.23,23.27,33400.0,20.5824,20.6089,20.5735,20.6089,33400.0
2005-11-02 11:10:00,23.27,23.28,23.27,23.28,29200.0,20.6089,20.6178,20.6089,20.6178,29200.0
2005-11-02 11:15:00,23.27,23.29,23.24,23.28,31200.0,20.6089,20.6267,20.5824,20.6178,31200.0
2005-11-02 11:20:00,23.28,23.38,23.28,23.37,46200.0,20.6178,20.7064,20.6178,20.6975,46200.0
2005-11-02 11:25:00,23.37,23.38,23.37,23.38,10400.0,20.6975,20.7064,20.6975,20.7064,10400.0
2005-11-02 11:30:00,23.38,23.41,23.38,23.4,46800.0,20.7064,20.7329,20.7064,20.7241,46800.0
2005-11-02 11:35:00,23.41,23.44,23.4,23.44,17200.0,20.7329,20.7595,20.7241,20.7595,17200.0
2005-11-02 11:40:00,23.43,23.43,23.4,23.42,20600.0,20.7506,20.7506,20.7241,20.7418,20600.0
2005-11-02 11:45:00,23.41,23.45,23.41,23.45,13600.0,20.7329,20.7684,20.7329,20.7684,13600.0
2005-11-02 11:50:00,23.45,23.46,23.43,23.43,31000.0,20.7684,20.7772,20.7506,20.7506,31000.0
2005-11-02 11:55:00,23.44,23.46,23.43,23.46,17400.0,20.7595,20.7772,20.7506,20.7772,17400.0
2005-11-02 12:00:00,23.47,23.49,23.47,23.47,23800.0,20.7861,20.8038,20.7861,20.7861,23800.0
2005-11-02 12:05:00,23.47,23.47,23.43,23.43,20800.0,20.7861,20.7861,20.7506,20.7506,20800.0
2005-11-02 12:10:00,23.43,23.43,23.43,23.43,8600.0,20.7506,20.7506,20.7506,20.7506,8600.0
2005-11-02 12:15:00,23.43,23.43,23.42,23.42,12200.0,20.7506,20.7506,20.7418,20.7418,12200.0
2005-11-02 12:20:00,23.42,23.43,23.42,23.42,11000.0,20.7418,20.7506,20.7418,20.7418,11000.0
2005-11-02 12:25:00,23.42,23.44,23.42,23.44,11600.0,20.7418,20.7595,20.7418,20.7595,11600.0
2005-11-02 12:30:00,23.45,23.45,23.43,23.43,15800.0,20.7684,20.7684,20.7506,20.7506,15800.0
2005-11-02 12:35:00,23.43,23.45,23.43,23.44,13800.0,20.7506,20.7684,20.7506,20.7595,13800.0
2005-11-02 12:40:00,23.44,23.49,23.43,23.49,26200.0,20.7595,20.8038,20.7506,20.8038,26200.0
2005-11-02 12:45:00,23.48,23.5,23.48,23.5,43000.0,20.7949,20.8126,20.7949,20.8126,43000.0
2005-11-02 12:50:00,23.5,23.58,23.5,23.58,68200.0,20.8126,20.8835,20.8126,20.8835,68200.0
2005-11-02 12:55:00,23.57,23.64,23.57,23.6,63200.0,20.8746,20.9366,20.8746,20.9012,63200.0
2005-11-02 13:00:00,23.6,23.61,23.56,23.59,42800.0,20.9012,20.9101,20.8658,20.8923,42800.0
2005-11-02 13:05:00,23.57,23.57,23.55,23.55,25600.0,20.8746,20.8746,20.8569,20.8569,25600.0
2005-11-02 13:10:00,23.56,23.57,23.54,23.54,11800.0,20.8658,20.8746,20.8481,20.8481,11800.0
2005-11-02 13:15:00,23.54,23.59,23.53,23.58,25400.0,20.8481,20.8923,20.8392,20.8835,25400.0
2005-11-02 13:20:00,23.58,23.62,23.57,23.61,29800.0,20.8835,20.9189,20.8746,20.9101,29800.0
2005-11-02 13:25:00,23.61,23.61,23.59,23.6,11000.0,20.9101,20.9101,20.8923,20.9012,11000.0
2005-11-02 13:30:00,23.59,23.61,23.59,23.6,31800.0,20.8923,20.9101,20.8923,20.9012,31800.0
2005-11-02 13:35:00,23.6,23.63,23.6,23.62,39600.0,20.9012,20.9278,20.9012,20.9189,39600.0
2005-11-02 13:40:00,23.63,23.65,23.62,23.65,23200.0,20.9278,20.9455,20.9189,20.9455,23200.0
2005-11-02 13:45:00,23.65,23.66,23.63,23.63,39400.0,20.9455,20.9543,20.9278,20.9278,39400.0
2005-11-02 13:50:00,23.63,23.64,23.6,23.63,113600.0,20.9278,20.9366,20.9012,20.9278,113600.0
2005-11-02 13:55:00,23.63,23.68,23.62,23.65,100400.0,20.9278,20.9721,20.9189,20.9455,100400.0
2005-11-02 14:00:00,23.65,23.7,23.64,23.68,30200.0,20.9455,20.9898,20.9366,20.9721,30200.0
2005-11-02 14:05:00,23.67,23.68,23.65,23.66,44800.0,20.9632,20.9721,20.9455,20.9543,44800.0
2005-11-02 14:10:00,23.66,23.68,23.61,23.61,22600.0,20.9543,20.9721,20.9101,20.9101,22600.0
2005-11-02 14:15:00,23.62,23.65,23.6,23.6,24000.0,20.9189,20.9455,20.9012,20.9012,24000.0
2005-11-02 14:20:00,23.6,23.63,23.6,23.62,23600.0,20.9012,20.9278,20.9012,20.9189,23600.0
2005-11-02 14:25:00,23.63,23.67,23.63,23.65,35400.0,20.9278,20.9632,20.9278,20.9455,35400.0
2005-11-02 14:30:00,23.66,23.66,23.61,23.61,33000.0,20.9543,20.9543,20.9101,20.9101,33000.0
2005-11-02 14:35:00,23.61,23.61,23.57,23.61,58000.0,20.9101,20.9101,20.8746,20.9101,58000.0
2005-11-02 14:40:00,23.61,23.61,23.57,23.59,24200.0,20.9101,20.9101,20.8746,20.8923,24200.0
2005-11-02 14:45:00,23.59,23.6,23.57,23.58,46000.0,20.8923,20.9012,20.8746,20.8835,46000.0
2005-11-02 14:50:00,23.58,23.6,23.57,23.58,46400.0,20.8835,20.9012,20.8746,20.8835,46400.0
2005-11-02 14:55:00,23.58,23.61,23.58,23.61,92800.0,20.8835,20.9101,20.8835,20.9101,92800.0
2005-11-02 15:00:00,23.61,23.66,23.61,23.65,38600.0,20.9101,20.9543,20.9101,20.9455,38600.0
2005-11-02 15:05:00,23.65,23.68,23.65,23.67,21800.0,20.9455,20.9721,20.9455,20.9632,21800.0
2005-11-02 15:10:00,23.67,23.71,23.67,23.68,36400.0,20.9632,20.9986,20.9632,20.9721,36400.0
2005-11-02 15:15:00,23.68,23.69,23.65,23.66,25000.0,20.9721,20.9809,20.9455,20.9543,25000.0
2005-11-02 15:20:00,23.67,23.83,23.67,23.8,146200.0,20.9632,21.1049,20.9632,21.0783,146200.0
2005-11-02 15:25:00,23.81,23.83,23.77,23.82,66600.0,21.0872,21.1049,21.0518,21.096,66600.0
2005-11-02 15:30:00,23.83,23.83,23.78,23.78,100600.0,21.1049,21.1049,21.0606,21.0606,100600.0
2005-11-02 15:35:00,23.78,23.84,23.75,23.78,62600.0,21.0606,21.1138,21.034,21.0606,62600.0
2005-11-02 15:40:00,23.78,23.8,23.77,23.79,74000.0,21.0606,21.0783,21.0518,21.0695,74000.0
2005-11-02 15:45:00,23.79,23.88,23.79,23.86,162200.0,21.0695,21.1492,21.0695,21.1315,162200.0
2005-11-02 15:50:00,23.86,23.93,23.82,23.82,177600.0,21.1315,21.1935,21.096,21.096,177600.0
2005-11-02 15:55:00,23.82,23.85,23.8,23.85,164800.0,21.096,21.1226,21.0783,21.1226,164800.0
2005-11-03 09:30:00,23.85,24.0,23.85,23.98,136000.0,21.1226,21.2555,21.1226,21.2377,136000.0
2005-11-03 09:35:00,23.98,24.0,23.9,23.98,38800.0,21.2377,21.2555,21.1669,21.2377,38800.0
2005-11-03 09:40:00,23.98,24.0,23.93,23.95,17800.0,21.2377,21.2555,21.1935,21.2112,17800.0
2005-11-03 09:45:00,23.93,23.98,23.93,23.96,12000.0,21.1935,21.2377,21.1935,21.22,12000.0
2005-11-03 09:50:00,23.96,24.0,23.93,23.98,21200.0,21.22,21.2555,21.1935,21.2377,21200.0
2005-11-03 09:55:00,23.98,24.05,23.96,24.02,43800.0,21.2377,21.2997,21.22,21.2732,43800.0
2005-11-03 10:00:00,24.06,24.06,23.9,24.0,98400.0,21.3086,21.3086,21.1669,21.2555,98400.0
2005-11-03 10:05:00,23.97,23.99,23.93,23.97,46000.0,21.2289,21.2466,21.1935,21.2289,46000.0
2005-11-03 10:10:00,23.96,23.96,23.88,23.95,20400.0,21.22,21.22,21.1492,21.2112,20400.0
2005-11-03 10:15:00,23.96,23.96,23.89,23.9,28200.0,21.22,21.22,21.158,21.1669,28200.0
2005-11-03 10:20:00,23.9,23.98,23.88,23.96,26800.0,21.1669,21.2377,21.1492,21.22,26800.0
2005-11-03 10:25:00,23.96,23.96,23.91,23.95,9200.0,21.22,21.22,21.1758,21.2112,9200.0
2005-11-03 10:30:00,23.95,24.02,23.93,24.02,44600.0,21.2112,21.2732,21.1935,21.2732,44600.0
2005-11-03 10:35:00,24.02,24.08,23.98,23.98,37000.0,21.2732,21.3263,21.2377,21.2377,37000.0
2005-11-03 10:40:00,23.98,24.03,23.95,24.02,31200.0,21.2377,21.282,21.2112,21.2732,31200.0
2005-11-03 10:45:00,24.0,24.02,23.98,23.99,26800.0,21.2555,21.2732,21.2377,21.2466,26800.0
2005-11-03 10:50:00,23.99,23.99,23.97,23.98,15000.0,21.2466,21.2466,21.2289,21.2377,15000.0
2005-11-03 10:55:00,23.97,23.99,23.96,23.97,15000.0,21.2289,21.2466,21.22,21.2289,15000.0
2005-11-03 11:00:00,23.97,23.97,23.93,23.93,32400.0,21.2289,21.2289,21.1935,21.1935,32400.0
2005-11-03 11:05:00,23.93,23.96,23.92,23.94,29400.0,21.1935,21.22,21.1846,21.2023,29400.0
2005-11-03 11:10:00,23.95,23.95,23.86,23.93,73000.0,21.2112,21.2112,21.1315,21.1935,73000.0
2005-11-03 11:15:00,23.92,23.93,23.89,23.89,43400.0,21.1846,21.1935,21.158,21.158,43400.0
2005-11-03 11:20:00,23.9,23.91,23.88,23.88,26600.0,21.1669,21.1758,21.1492,21.1492,26600.0
2005-11-03 11:25:00,23.88,23.91,23.86,23.9,41000.0,21.1492,21.1758,21.1315,21.1669,41000.0
2005-11-03 11:30:00,23.89,23.9,23.85,23.9,126200.0,21.158,21.1669,21.1226,21.1669,126200.0
2005-11-03 11:35:00,23.89,23.9,23.84,23.87,42800.0,21.158,21.1669,21.1138,21.1403,42800.0
2005-11-03 11:40:00,23.87,23.88,23.82,23.86,73200.0,21.1403,21.1492,21.096,21.1315,73200.0
2005-11-03 11:45:00,23.86,23.88,23.81,23.85,78600.0,21.1315,21.1492,21.0872,21.1226,78600.0
2005-11-03 11:50:00,23.86,23.89,23.84,23.86,124600.0,21.1315,21.158,21.1138,21.1315,124600.0
2005-11-03 11:55:00,23.86,23.89,23.86,23.87,69800.0,21.1315,21.158,21.1315,21.1403,69800.0
2005-11-03 12:00:00,23.88,23.89,23.86,23.88,26600.0,21.1492,21.158,21.1315,21.1492,26600.0
2005-11-03 12:05:00,23.88,23.88,23.85,23.86,44600.0,21.1492,21.1492,21.1226,21.1315,44600.0
2005-11-03 12:10:00,23.87,23.9,23.86,23.9,24600.0,21.1403,21.1669,21.1315,21.1669,24600.0
2005-11-03 12:15:00,23.9,23.91,23.89,23.9,24000.0,21.1669,21.1758,21.158,21.1669,24000.0
2005-11-03 12:20:00,23.9,23.9,23.88,23.9,64000.0,21.1669,21.1669,21.1492,21.1669,64000.0
2005-11-03 12:25:00,23.9,23.9,23.89,23.89,26400.0,21.1669,21.1669,21.158,21.158,26400.0
2005-11-03 12:30:00,23.88,23.89,23.84,23.86,37800.0,21.1492,21.158,21.1138,21.1315,37800.0
2005-11-03 12:35:00,23.84,23.84,23.81,23.82,31200.0,21.1138,21.1138,21.0872,21.096,31200.0
2005-11-03 12:40:00,23.82,23.82,23.77,23.79,28400.0,21.096,21.096,21.0518,21.0695,28400.0
2005-11-03 12:45:00,23.79,23.84,23.75,23.83,52800.0,21.0695,21.1138,21.034,21.1049,52800.0
2005-11-03 12:50:00,23.84,23.85,23.79,23.81,55000.0,21.1138,21.1226,21.0695,21.0872,55000.0
2005-11-03 12:55:00,23.82,23.82,23.79,23.8,13600.0,21.096,21.096,21.0695,21.0783,13600.0
2005-11-03 13:00:00,23.8,23.81,23.75,23.76,62200.0,21.0783,21.0872,21.034,21.0429,62200.0
2005-11-03 13:05:00,23.75,23.8,23.75,23.79,17400.0,21.034,21.0783,21.034,21.0695,17400.0
2005-11-03 13:10:00,23.8,23.82,23.78,23.78,27200.0,21.0783,21.096,21.0606,21.0606,27200.0
2005-11-03 13:15:00,23.77,23.77,23.74,23.75,28800.0,21.0518,21.0518,21.0252,21.034,28800.0
2005-11-03 13:20:00,23.75,23.78,23.74,23.75,22600.0,21.034,21.0606,21.0252,21.034,22600.0
2005-11-03 13:25:00,23.74,23.78,23.73,23.76,21000.0,21.0252,21.0606,21.0163,21.0429,21000.0
2005-11-03 13:30:00,23.76,23.78,23.75,23.76,18000.0,21.0429,21.0606,21.034,21.0429,18000.0
2005-11-03 13:35:00,23.76,23.8,23.76,23.79,14000.0,21.0429,21.0783,21.0429,21.0695,14000.0
2005-11-03 13:40:00,23.8,23.83,23.78,23.81,50000.0,21.0783,21.1049,21.0606,21.0872,50000.0
2005-11-03 13:45:00,23.81,23.81,23.77,23.79,30400.0,21.0872,21.0872,21.0518,21.0695,30400.0
2005-11-03 13:50:00,23.78,23.79,23.76,23.78,16000.0,21.0606,21.0695,21.0429,21.0606,16000.0
2005-11-03 13:55:00,23.78,23.86,23.78,23.84,38200.0,21.0606,21.1315,21.0606,21.1138,38200.0
2005-11-03 14:00:00,23.84,23.86,23.83,23.85,38600.0,21.1138,21.1315,21.1049,21.1226,38600.0
2005-11-03 14:05:00,23.86,23.88,23.86,23.88,34200.0,21.1315,21.1492,21.1315,21.1492,34200.0
2005-11-03 14:10:00,23.86,23.95,23.86,23.95,25400.0,21.1315,21.2112,21.1315,21.2112,25400.0
2005-11-03 14:15:00,23.94,23.94,23.91,23.92,17400.0,21.2023,21.2023,21.1758,21.1846,17400.0
2005-11-03 14:20:00,23.91,23.94,23.91,23.93,44600.0,21.1758,21.2023,21.1758,21.1935,44600.0
2005-11-03 14:25:00,23.93,23.93,23.88,23.91,37800.0,21.1935,21.1935,21.1492,21.1758,37800.0
2005-11-03 14:30:00,23.91,23.93,23.9,23.92,16800.0,21.1758,21.1935,21.1669,21.1846,16800.0
2005-11-03 14:35:00,23.92,23.92,23.89,23.89,49200.0,21.1846,21.1846,21.158,21.158,49200.0
2005-11-03 14:40:00,23.89,23.94,23.89,23.91,33200.0,21.158,21.2023,21.158,21.1758,33200.0
2005-11-03 14:45:00,23.9,23.97,23.9,23.91,29000.0,21.1669,21.2289,21.1669,21.1758,29000.0
2005-11-03 14:50:00,23.92,23.93,23.9,23.92,32000.0,21.1846,21.1935,21.1669,21.1846,32000.0
2005-11-03 14:55:00,23.91,23.93,23.9,23.9,24000.0,21.1758,21.1935,21.1669,21.1669,24000.0
2005-11-03 15:00:00,23.9,23.9,23.86,23.88,34400.0,21.1669,21.1669,21.1315,21.1492,34400.0
2005-11-03 15:05:00,23.88,23.9,23.88,23.9,26000.0,21.1492,21.1669,21.1492,21.1669,26000.0
2005-11-03 15:10:00,23.9,23.9,23.86,23.88,42600.0,21.1669,21.1669,21.1315,21.1492,42600.0
2005-11-03 15:15:00,23.88,23.88,23.85,23.86,22200.0,21.1492,21.1492,21.1226,21.1315,22200.0
2005-11-03 15:20:00,23.86,23.9,23.86,23.9,33400.0,21.1315,21.1669,21.1315,21.1669,33400.0
2005-11-03 15:25:00,23.9,23.91,23.9,23.9,55400.0,21.1669,21.1758,21.1669,21.1669,55400.0
2005-11-03 15:30:00,23.9,23.91,23.86,23.86,46200.0,21.1669,21.1758,21.1315,21.1315,46200.0
2005-11-03 15:35:00,23.86,23.9,23.86,23.88,49200.0,21.1315,21.1669,21.1315,21.1492,49200.0
2005-11-03 15:40:00,23.88,23.9,23.87,23.89,36000.0,21.1492,21.1669,21.1403,21.158,36000.0
2005-11-03 15:45:00,23.89,23.98,23.88,23.93,55800.0,21.158,21.2377,21.1492,21.1935,55800.0
2005-11-03 15:50:00,23.94,23.98,23.92,23.93,101400.0,21.2023,21.2377,21.1846,21.1935,101400.0
2005-11-03 15:55:00,23.93,23.96,23.92,23.96,62000.0,21.1935,21.22,21.1846,21.22,62000.0
2005-11-04 09:30:00,24.0,24.04,23.91,24.0,50400.0,21.2555,21.2909,21.1758,21.2555,50400.0
2005-11-04 09:35:00,24.0,24.0,23.93,23.99,52400.0,21.2555,21.2555,21.1935,21.2466,52400.0
2005-11-04 09:40:00,23.97,24.0,23.91,23.93,55800.0,21.2289,21.2555,21.1758,21.1935,55800.0
2005-11-04 09:45:00,23.92,24.0,23.88,23.99,55200.0,21.1846,21.2555,21.1492,21.2466,55200.0
2005-11-04 09:50:00,23.98,24.0,23.96,24.0,23200.0,21.2377,21.2555,21.22,21.2555,23200.0
2005-11-04 09:55:00,24.0,24.06,23.99,23.99,63400.0,21.2555,21.3086,21.2466,21.2466,63400.0
2005-11-04 10:00:00,24.0,24.11,23.94,24.1,32000.0,21.2555,21.3529,21.2023,21.344,32000.0
2005-11-04 10:05:00,24.1,24.1,24.05,24.06,30200.0,21.344,21.344,21.2997,21.3086,30200.0
2005-11-04 10:10:00,24.06,24.08,24.02,24.03,8400.0,21.3086,21.3263,21.2732,21.282,8400.0
2005-11-04 10:15:00,24.04,24.05,24.02,24.04,10000.0,21.2909,21.2997,21.2732,21.2909,10000.0
2005-11-04 10:20:00,24.02,24.07,23.99,24.02,20200.0,21.2732,21.3175,21.2466,21.2732,20200.0
2005-11-04 10:25:00,24.02,24.06,23.99,24.05,12800.0,21.2732,21.3086,21.2466,21.2997,12800.0
2005-11-04 10:30:00,24.05,24.05,23.94,23.94,18000.0,21.2997,21.2997,21.2023,21.2023,18000.0
2005-11-04 10:35:00,23.94,23.94,23.85,23.87,18800.0,21.2023,21.2023,21.1226,21.1403,18800.0
2005-11-04 10:40:00,23.86,23.9,23.82,23.84,14600.0,21.1315,21.1669,21.096,21.1138,14600.0
2005-11-04 10:45:00,23.85,23.89,23.81,23.83,31600.0,21.1226,21.158,21.0872,21.1049,31600.0
2005-11-04 10:50:00,23.83,23.85,23.83,23.84,36000.0,21.1049,21.1226,21.1049,21.1138,36000.0
2005-11-04 10:55:00,23.84,23.84,23.8,23.83,11000.0,21.1138,21.1138,21.0783,21.1049,11000.0
2005-11-04 11:00:00,23.83,23.84,23.82,23.82,17800.0,21.1049,21.1138,21.096,21.096,17800.0
2005-11-04 11:05:00,23.83,23.83,23.81,23.81,5600.0,21.1049,21.1049,21.0872,21.0872,5600.0
2005-11-04 11:10:00,23.84,23.84,23.8,23.83,10600.0,21.1138,21.1138,21.0783,21.1049,10600.0
2005-11-04 11:15:00,23.83,23.83,23.82,23.83,46400.0,21.1049,21.1049,21.096,21.1049,46400.0
2005-11-04 11:20:00,23.82,23.83,23.82,23.83,14400.0,21.096,21.1049,21.096,21.1049,14400.0
2005-11-04 11:25:00,23.84,23.84,23.82,23.84,7600.0,21.1138,21.1138,21.096,21.1138,7600.0
2005-11-04 11:30:00,23.85,23.85,23.83,23.83,6800.0,21.1226,21.1226,21.1049,21.1049,6800.0
2005-11-04 11:35:00,23.82,23.83,23.8,23.82,8000.0,21.096,21.1049,21.0783,21.096,8000.0
2005-11-04 11:40:00,23.82,23.83,23.82,23.83,4000.0,21.096,21.1049,21.096,21.1049,4000.0
2005-11-04 11:45:00,23.84,23.86,23.84,23.85,18800.0,21.1138,21.1315,21.1138,21.1226,18800.0
2005-11-04 11:50:00,23.85,23.85,23.84,23.85,7400.0,21.1226,21.1226,21.1138,21.1226,7400.0
2005-11-04 11:55:00,23.85,23.85,23.83,23.84,8000.0,21.1226,21.1226,21.1049,21.1138,8000.0
2005-11-04 12:00:00,23.84,23.84,23.78,23.79,4000.0,21.1138,21.1138,21.0606,21.0695,4000.0
2005-11-04 12:05:00,23.79,23.83,23.79,23.83,18400.0,21.0695,21.1049,21.0695,21.1049,18400.0
2005-11-04 12:10:00,23.82,23.87,23.82,23.85,29000.0,21.096,21.1403,21.096,21.1226,29000.0
2005-11-04 12:15:00,23.86,23.88,23.85,23.86,13200.0,21.1315,21.1492,21.1226,21.1315,13200.0
2005-11-04 12:20:00,23.85,23.88,23.85,23.88,17400.0,21.1226,21.1492,21.1226,21.1492,17400.0
2005-11-04 12:25:00,23.88,23.88,23.84,23.84,11400.0,21.1492,21.1492,21.1138,21.1138,11400.0
2005-11-04 12:30:00,23.84,23.84,23.84,23.84,2800.0,21.1138,21.1138,21.1138,21.1138,2800.0
2005-11-04 12:35:00,23.83,23.84,23.83,23.84,10800.0,21.1049,21.1138,21.1049,21.1138,10800.0
2005-11-04 12:40:00,23.84,23.84,23.83,23.83,3600.0,21.1138,21.1138,21.1049,21.1049,3600.0
2005-11-04 12:45:00,23.82,23.83,23.78,23.78,17200.0,21.096,21.1049,21.0606,21.0606,17200.0
2005-11-04 12:50:00,23.79,23.82,23.79,23.82,5200.0,21.0695,21.096,21.0695,21.096,5200.0
2005-11-04 12:55:00,23.82,23.84,23.82,23.82,1600.0,21.096,21.1138,21.096,21.096,1600.0
2005-11-04 13:00:00,23.82,23.83,23.79,23.8,7200.0,21.096,21.1049,21.0695,21.0783,7200.0
2005-11-04 13:05:00,23.79,23.79,23.77,23.78,4800.0,21.0695,21.0695,21.0518,21.0606,4800.0
2005-11-04 13:10:00,23.77,23.78,23.77,23.78,9200.0,21.0518,21.0606,21.0518,21.0606,9200.0
2005-11-04 13:15:00,23.78,23.79,23.77,23.77,6000.0,21.0606,21.0695,21.0518,21.0518,6000.0
2005-11-04 13:20:00,23.77,23.78,23.77,23.78,4000.0,21.0518,21.0606,21.0518,21.0606,4000.0
2005-11-04 13:25:00,23.78,23.83,23.78,23.83,12200.0,21.0606,21.1049,21.0606,21.1049,12200.0
2005-11-04 13:30:00,23.82,23.83,23.81,23.81,2600.0,21.096,21.1049,21.0872,21.0872,2600.0
2005-11-04 13:35:00,23.81,23.81,23.77,23.77,6000.0,21.0872,21.0872,21.0518,21.0518,6000.0
2005-11-04 13:40:00,23.77,23.79,23.77,23.79,9800.0,21.0518,21.0695,21.0518,21.0695,9800.0
2005-11-04 13:45:00,23.77,23.8,23.77,23.79,6800.0,21.0518,21.0783,21.0518,21.0695,6800.0
2005-11-04 13:50:00,23.79,23.8,23.79,23.79,5200.0,21.0695,21.0783,21.0695,21.0695,5200.0
2005-11-04 13:55:00,23.8,23.81,23.79,23.81,4600.0,21.0783,21.0872,21.0695,21.0872,4600.0
2005-11-04 14:00:00,23.8,23.82,23.78,23.81,58200.0,21.0783,21.096,21.0606,21.0872,58200.0
2005-11-04 14:05:00,23.81,23.83,23.8,23.83,16200.0,21.0872,21.1049,21.0783,21.1049,16200.0
2005-11-04 14:10:00,23.83,23.83,23.82,23.82,8400.0,21.1049,21.1049,21.096,21.096,8400.0
2005-11-04 14:15:00,23.82,23.83,23.81,23.83,13400.0,21.096,21.1049,21.0872,21.1049,13400.0
2005-11-04 14:20:00,23.83,23.84,23.82,23.83,24600.0,21.1049,21.1138,21.096,21.1049,24600.0
2005-11-04 14:25:00,23.83,23.83,23.79,23.79,9600.0,21.1049,21.1049,21.0695,21.0695,9600.0
2005-11-04 14:30:00,23.79,23.8,23.75,23.75,14200.0,21.0695,21.0783,21.034,21.034,14200.0
2005-11-04 14:35:00,23.75,23.75,23.7,23.74,29400.0,21.034,21.034,20.9898,21.0252,29400.0
2005-11-04 14:40:00,23.75,23.76,23.73,23.74,18400.0,21.034,21.0429,21.0163,21.0252,18400.0
2005-11-04 14:45:00,23.73,23.73,23.65,23.67,53400.0,21.0163,21.0163,20.9455,20.9632,53400.0
2005-11-04 14:50:00,23.67,23.68,23.6,23.67,249000.0,20.9632,20.9721,20.9012,20.9632,249000.0
2005-11-04 14:55:00,23.67,23.7,23.67,23.7,30000.0,20.9632,20.9898,20.9632,20.9898,30000.0
2005-11-04 15:00:00,23.7,23.7,23.66,23.66,22000.0,20.9898,20.9898,20.9543,20.9543,22000.0
2005-11-04 15:05:00,23.66,23.67,23.64,23.66,16000.0,20.9543,20.9632,20.9366,20.9543,16000.0
2005-11-04 15:10:00,23.65,23.66,23.65,23.65,34400.0,20.9455,20.9543,20.9455,20.9455,34400.0
2005-11-04 15:15:00,23.64,23.64,23.64,23.64,29200.0,20.9366,20.9366,20.9366,20.9366,29200.0
2005-11-04 15:20:00,23.65,23.68,23.65,23.65,11600.0,20.9455,20.9721,20.9455,20.9455,11600.0
2005-11-04 15:25:00,23.65,23.65,23.64,23.64,16200.0,20.9455,20.9455,20.9366,20.9366,16200.0
2005-11-04 15:30:00,23.65,23.68,23.65,23.67,44600.0,20.9455,20.9721,20.9455,20.9632,44600.0
2005-11-04 15:35:00,23.68,23.75,23.68,23.72,25200.0,20.9721,21.034,20.9721,21.0075,25200.0
2005-11-04 15:40:00,23.72,23.83,23.71,23.8,52200.0,21.0075,21.1049,20.9986,21.0783,52200.0
2005-11-04 15:45:00,23.81,23.83,23.8,23.81,52200.0,21.0872,21.1049,21.0783,21.0872,52200.0
2005-11-04 15:50:00,23.81,23.84,23.8,23.8,72600.0,21.0872,21.1138,21.0783,21.0783,72600.0
2005-11-04 15:55:00,23.8,23.81,23.77,23.81,60800.0,21.0783,21.0872,21.0518,21.0872,60800.0
2005-11-07 09:30:00,23.75,23.93,23.75,23.93,71600.0,21.034,21.1935,21.034,21.1935,71600.0
2005-11-07 09:35:00,23.93,23.97,23.9,23.9,68200.0,21.1935,21.2289,21.1669,21.1669,68200.0
2005-11-07 09:40:00,23.92,23.93,23.81,23.81,33800.0,21.1846,21.1935,21.0872,21.0872,33800.0
2005-11-07 09:45:00,23.82,23.88,23.8,23.86,23600.0,21.096,21.1492,21.0783,21.1315,23600.0
2005-11-07 09:50:00,23.86,23.94,23.85,23.88,17400.0,21.1315,21.2023,21.1226,21.1492,17400.0
2005-11-07 09:55:00,23.88,23.98,23.88,23.98,12800.0,21.1492,21.2377,21.1492,21.2377,12800.0
2005-11-07 10:00:00,23.98,23.99,23.96,23.98,21600.0,21.2377,21.2466,21.22,21.2377,21600.0
2005-11-07 10:05:00,23.98,23.98,23.92,23.98,24600.0,21.2377,21.2377,21.1846,21.2377,24600.0
2005-11-07 10:10:00,23.99,24.0,23.93,23.97,19800.0,21.2466,21.2555,21.1935,21.2289,19800.0
2005-11-07 10:15:00,23.95,23.95,23.82,23.82,24200.0,21.2112,21.2112,21.096,21.096,24200.0
2005-11-07 10:20:00,23.82,23.82,23.77,23.77,16800.0,21.096,21.096,21.0518,21.0518,16800.0
2005-11-07 10:25:00,23.76,23.86,23.74,23.8,33400.0,21.0429,21.1315,21.0252,21.0783,33400.0
2005-11-07 10:30:00,23.81,23.81,23.79,23.8,5600.0,21.0872,21.0872,21.0695,21.0783,5600.0
2005-11-07 10:35:00,23.8,23.8,23.75,23.75,25800.0,21.0783,21.0783,21.034,21.034,25800.0
2005-11-07 10:40:00,23.75,23.81,23.75,23.8,17400.0,21.034,21.0872,21.034,21.0783,17400.0
2005-11-07 10:45:00,23.79,23.8,23.77,23.78,9400.0,21.0695,21.0783,21.0518,21.0606,9400.0
2005-11-07 10:50:00,23.79,23.83,23.78,23.8,18600.0,21.0695,21.1049,21.0606,21.0783,18600.0
2005-11-07 10:55:00,23.8,23.84,23.78,23.82,26400.0,21.0783,21.1138,21.0606,21.096,26400.0
2005-11-07 11:00:00,23.8,23.87,23.8,23.86,19600.0,21.0783,21.1403,21.0783,21.1315,19600.0
2005-11-07 11:05:00,23.86,23.88,23.82,23.85,47000.0,21.1315,21.1492,21.096,21.1226,47000.0
2005-11-07 11:10:00,23.87,23.87,23.81,23.82,8200.0,21.1403,21.1403,21.0872,21.096,8200.0
2005-11-07 11:15:00,23.83,23.83,23.78,23.78,4800.0,21.1049,21.1049,21.0606,21.0606,4800.0
2005-11-07 11:20:00,23.78,23.8,23.75,23.78,5800.0,21.0606,21.0783,21.034,21.0606,5800.0
2005-11-07 11:25:00,23.78,23.8,23.77,23.8,6600.0,21.0606,21.0783,21.0518,21.0783,6600.0
2005-11-07 11:30:00,23.8,23.86,23.8,23.86,7600.0,21.0783,21.1315,21.0783,21.1315,7600.0
2005-11-07 11:35:00,23.87,23.92,23.87,23.89,9600.0,21.1403,21.1846,21.1403,21.158,9600.0
2005-11-07 11:40:00,23.9,23.91,23.87,23.88,4600.0,21.1669,21.1758,21.1403,21.1492,4600.0
2005-11-07 11:45:00,23.91,23.91,23.89,23.89,2800.0,21.1758,21.1758,21.158,21.158,2800.0
2005-11-07 11:50:00,23.89,23.9,23.89,23.89,1400.0,21.158,21.1669,21.158,21.158,1400.0
2005-11-07 11:55:00,23.9,23.9,23.87,23.89,4400.0,21.1669,21.1669,21.1403,21.158,4400.0
2005-11-07 12:00:00,23.9,23.9,23.88,23.89,1800.0,21.1669,21.1669,21.1492,21.158,1800.0
2005-11-07 12:05:00,23.89,23.9,23.89,23.9,2400.0,21.158,21.1669,21.158,21.1669,2400.0
2005-11-07 12:10:00,23.9,23.93,23.9,23.93,4800.0,21.1669,21.1935,21.1669,21.1935,4800.0
2005-11-07 12:15:00,23.92,23.93,23.91,23.93,17400.0,21.1846,21.1935,21.1758,21.1935,17400.0
2005-11-07 12:20:00,23.93,23.98,23.93,23.96,29200.0,21.1935,21.2377,21.1935,21.22,29200.0
2005-11-07 12:25:00,23.96,23.97,23.96,23.96,1000.0,21.22,21.2289,21.22,21.22,1000.0
2005-11-07 12:30:00,23.97,23.97,23.9,23.9,8800.0,21.2289,21.2289,21.1669,21.1669,8800.0
2005-11-07 12:35:00,23.89,23.9,23.87,23.88,5000.0,21.158,21.1669,21.1403,21.1492,5000.0
2005-11-07 12:40:00,23.88,23.88,23.86,23.88,4800.0,21.1492,21.1492,21.1315,21.1492,4800.0
2005-11-07 12:45:00,23.87,23.95,23.87,23.9,14400.0,21.1403,21.2112,21.1403,21.1669,14400.0
2005-11-07 12:50:00,23.89,23.93,23.89,23.92,7400.0,21.158,21.1935,21.158,21.1846,7400.0
2005-11-07 12:55:00,23.92,23.93,23.91,23.91,10600.0,21.1846,21.1935,21.1758,21.1758,10600.0
2005-11-07 13:00:00,23.92,23.92,23.9,23.9,5200.0,21.1846,21.1846,21.1669,21.1669,5200.0
2005-11-07 13:05:00,23.9,23.9,23.89,23.89,3400.0,21.1669,21.1669,21.158,21.158,3400.0
2005-11-07 13:10:00,23.91,23.91,23.88,23.88,6800.0,21.1758,21.1758,21.1492,21.1492,6800.0
2005-11-07 13:15:00,23.87,23.91,23.86,23.9,6600.0,21.1403,21.1758,21.1315,21.1669,6600.0
2005-11-07 13:20:00,23.91,23.92,23.91,23.91,4400.0,21.1758,21.1846,21.1758,21.1758,4400.0
2005-11-07 13:25:00,23.9,23.91,23.87,23.91,13800.0,21.1669,21.1758,21.1403,21.1758,13800.0
2005-11-07 13:30:00,23.9,23.9,23.86,23.87,17400.0,21.1669,21.1669,21.1315,21.1403,17400.0
2005-11-07 13:35:00,23.86,23.88,23.86,23.88,6400.0,21.1315,21.1492,21.1315,21.1492,6400.0
2005-11-07 13:40:00,23.88,23.9,23.88,23.88,5400.0,21.1492,21.1669,21.1492,21.1492,5400.0
2005-11-07 13:45:00,23.89,23.89,23.87,23.87,4200.0,21.158,21.158,21.1403,21.1403,4200.0
2005-11-07 13:50:00,23.88,23.93,23.87,23.93,12400.0,21.1492,21.1935,21.1403,21.1935,12400.0
2005-11-07 13:55:00,23.91,23.91,23.89,23.89,3400.0,21.1758,21.1758,21.158,21.158,3400.0
2005-11-07 14:00:00,23.88,23.89,23.86,23.89,10000.0,21.1492,21.158,21.1315,21.158,10000.0
2005-11-07 14:05:00,23.89,23.93,23.88,23.93,5200.0,21.158,21.1935,21.1492,21.1935,5200.0
2005-11-07 14:10:00,23.92,23.98,23.92,23.92,56200.0,21.1846,21.2377,21.1846,21.1846,56200.0
2005-11-07 14:15:00,23.95,24.0,23.95,24.0,19000.0,21.2112,21.2555,21.2112,21.2555,19000.0
2005-11-07 14:20:00,24.0,24.0,23.97,23.97,11600.0,21.2555,21.2555,21.2289,21.2289,11600.0
2005-11-07 14:25:00,23.98,24.0,23.98,23.98,6800.0,21.2377,21.2555,21.2377,21.2377,6800.0
2005-11-07 14:30:00,23.98,24.0,23.97,23.98,14000.0,21.2377,21.2555,21.2289,21.2377,14000.0
2005-11-07 14:35:00,23.97,24.0,23.97,24.0,8000.0,21.2289,21.2555,21.2289,21.2555,8000.0
2005-11-07 14:40:00,23.99,24.0,23.97,23.98,22200.0,21.2466,21.2555,21.2289,21.2377,22200.0
2005-11-07 14:45:00,23.98,23.99,23.93,23.93,11400.0,21.2377,21.2466,21.1935,21.1935,11400.0
2005-11-07 14:50:00,23.93,23.95,23.92,23.94,8200.0,21.1935,21.2112,21.1846,21.2023,8200.0
2005-11-07 14:55:00,23.95,23.96,23.95,23.96,5000.0,21.2112,21.22,21.2112,21.22,5000.0
2005-11-07 15:00:00,23.96,23.99,23.96,23.97,29800.0,21.22,21.2466,21.22,21.2289,29800.0
2005-11-07 15:05:00,23.97,23.99,23.95,23.95,10000.0,21.2289,21.2466,21.2112,21.2112,10000.0
2005-11-07 15:10:00,23.95,23.95,23.9,23.9,7800.0,21.2112,21.2112,21.1669,21.1669,7800.0
2005-11-07 15:15:00,23.9,23.93,23.89,23.9,16200.0,21.1669,21.1935,21.158,21.1669,16200.0
2005-11-07 15:20:00,23.9,23.93,23.87,23.91,18800.0,21.1669,21.1935,21.1403,21.1758,18800.0
2005-11-07 15:25:00,23.9,23.9,23.85,23.86,11200.0,21.1669,21.1669,21.1226,21.1315,11200.0
2005-11-07 15:30:00,23.86,23.93,23.86,23.9,8800.0,21.1315,21.1935,21.1315,21.1669,8800.0
2005-11-07 15:35:00,23.9,23.91,23.89,23.9,5000.0,21.1669,21.1758,21.158,21.1669,5000.0
2005-11-07 15:40:00,23.9,23.93,23.9,23.93,8200.0,21.1669,21.1935,21.1669,21.1935,8200.0
2005-11-07 15:45:00,23.92,23.93,23.9,23.92,14800.0,21.1846,21.1935,21.1669,21.1846,14800.0
2005-11-07 15:50:00,23.91,23.93,23.91,23.91,22800.0,21.1758,21.1935,21.1758,21.1758,22800.0
2005-11-07 15:55:00,23.91,23.93,23.9,23.92,35400.0,21.1758,21.1935,21.1669,21.1846,35400.0
2005-11-08 09:30:00,23.88,24.09,23.75,24.06,101400.0,21.1492,21.3352,21.034,21.3086,101400.0
2005-11-08 09:35:00,24.08,24.13,24.04,24.09,41400.0,21.3263,21.3706,21.2909,21.3352,41400.0
2005-11-08 09:40:00,24.09,24.13,24.05,24.05,54200.0,21.3352,21.3706,21.2997,21.2997,54200.0
2005-11-08 09:45:00,24.06,24.07,24.0,24.03,40600.0,21.3086,21.3175,21.2555,21.282,40600.0
2005-11-08 09:50:00,24.02,24.02,23.97,23.97,34000.0,21.2732,21.2732,21.2289,21.2289,34000.0
2005-11-08 09:55:00,23.98,23.99,23.95,23.98,19800.0,21.2377,21.2466,21.2112,21.2377,19800.0
2005-11-08 10:00:00,23.98,23.99,23.96,23.97,26400.0,21.2377,21.2466,21.22,21.2289,26400.0
2005-11-08 10:05:00,23.98,24.05,23.98,23.99,34800.0,21.2377,21.2997,21.2377,21.2466,34800.0
2005-11-08 10:10:00,24.0,24.1,23.99,24.09,51200.0,21.2555,21.344,21.2466,21.3352,51200.0
2005-11-08 10:15:00,24.1,24.17,24.04,24.15,87000.0,21.344,21.406,21.2909,21.3883,87000.0
2005-11-08 10:20:00,24.13,24.18,24.13,24.18,28000.0,21.3706,21.4149,21.3706,21.4149,28000.0
2005-11-08 10:25:00,24.18,24.19,24.12,24.14,21800.0,21.4149,21.4237,21.3617,21.3794,21800.0
2005-11-08 10:30:00,24.14,24.14,24.07,24.13,36600.0,21.3794,21.3794,21.3175,21.3706,36600.0
2005-11-08 10:35:00,24.13,24.18,24.11,24.11,31200.0,21.3706,21.4149,21.3529,21.3529,31200.0
2005-11-08 10:40:00,24.11,24.12,24.1,24.1,17600.0,21.3529,21.3617,21.344,21.344,17600.0
2005-11-08 10:45:00,24.1,24.11,24.07,24.11,8800.0,21.344,21.3529,21.3175,21.3529,8800.0
2005-11-08 10:50:00,24.11,24.16,24.1,24.14,42600.0,21.3529,21.3972,21.344,21.3794,42600.0
2005-11-08 10:55:00,24.13,24.14,24.1,24.13,9800.0,21.3706,21.3794,21.344,21.3706,9800.0
2005-11-08 11:00:00,24.14,24.16,24.11,24.12,14800.0,21.3794,21.3972,21.3529,21.3617,14800.0
2005-11-08 11:05:00,24.13,24.18,24.12,24.17,16200.0,21.3706,21.4149,21.3617,21.406,16200.0
2005-11-08 11:10:00,24.18,24.19,24.15,24.18,23800.0,21.4149,21.4237,21.3883,21.4149,23800.0
2005-11-08 11:15:00,24.18,24.2,24.18,24.18,18200.0,21.4149,21.4326,21.4149,21.4149,18200.0
2005-11-08 11:20:00,24.2,24.23,24.18,24.22,37200.0,21.4326,21.4592,21.4149,21.4503,37200.0
2005-11-08 11:25:00,24.22,24.23,24.21,24.22,9600.0,21.4503,21.4592,21.4414,21.4503,9600.0
2005-11-08 11:30:00,24.22,24.23,24.16,24.18,12600.0,21.4503,21.4592,21.3972,21.4149,12600.0
2005-11-08 11:35:00,24.18,24.19,24.17,24.18,6200.0,21.4149,21.4237,21.406,21.4149,6200.0
2005-11-08 11:40:00,24.18,24.2,24.17,24.2,12800.0,21.4149,21.4326,21.406,21.4326,12800.0
2005-11-08 11:45:00,24.2,24.2,24.16,24.2,37400.0,21.4326,21.4326,21.3972,21.4326,37400.0
2005-11-08 11:50:00,24.2,24.2,24.15,24.15,50600.0,21.4326,21.4326,21.3883,21.3883,50600.0
2005-11-08 11:55:00,24.16,24.18,24.15,24.15,28400.0,21.3972,21.4149,21.3883,21.3883,28400.0
2005-11-08 12:00:00,24.16,24.17,24.14,24.15,20200.0,21.3972,21.406,21.3794,21.3883,20200.0
2005-11-08 12:05:00,24.15,24.16,24.13,24.14,12600.0,21.3883,21.3972,21.3706,21.3794,12600.0
2005-11-08 12:10:00,24.14,24.16,24.14,24.15,24000.0,21.3794,21.3972,21.3794,21.3883,24000.0
2005-11-08 12:15:00,24.15,24.16,24.14,24.14,10200.0,21.3883,21.3972,21.3794,21.3794,10200.0
2005-11-08 12:20:00,24.15,24.15,24.13,24.14,8600.0,21.3883,21.3883,21.3706,21.3794,8600.0
2005-11-08 12:25:00,24.14,24.16,24.13,24.14,4000.0,21.3794,21.3972,21.3706,21.3794,4000.0
2005-11-08 12:30:00,24.15,24.15,24.13,24.15,2200.0,21.3883,21.3883,21.3706,21.3883,2200.0
2005-11-08 12:35:00,24.13,24.13,24.12,24.13,16400.0,21.3706,21.3706,21.3617,21.3706,16400.0
2005-11-08 12:40:00,24.13,24.13,24.11,24.12,6000.0,21.3706,21.3706,21.3529,21.3617,6000.0
2005-11-08 12:45:00,24.12,24.13,24.12,24.13,3800.0,21.3617,21.3706,21.3617,21.3706,3800.0
2005-11-08 12:50:00,24.12,24.13,24.07,24.09,17800.0,21.3617,21.3706,21.3175,21.3352,17800.0
2005-11-08 12:55:00,24.09,24.12,24.08,24.12,16600.0,21.3352,21.3617,21.3263,21.3617,16600.0
2005-11-08 13:00:00,24.11,24.11,24.09,24.09,9200.0,21.3529,21.3529,21.3352,21.3352,9200.0
2005-11-08 13:05:00,24.08,24.08,24.03,24.03,19000.0,21.3263,21.3263,21.282,21.282,19000.0
2005-11-08 13:10:00,24.03,24.04,24.0,24.04,8000.0,21.282,21.2909,21.2555,21.2909,8000.0
2005-11-08 13:15:00,24.04,24.06,24.03,24.06,19800.0,21.2909,21.3086,21.282,21.3086,19800.0
2005-11-08 13:20:00,24.06,24.08,24.06,24.07,13800.0,21.3086,21.3263,21.3086,21.3175,13800.0
2005-11-08 13:25:00,24.07,24.11,24.07,24.09,15400.0,21.3175,21.3529,21.3175,21.3352,15400.0
2005-11-08 13:30:00,24.08,24.1,24.04,24.07,17800.0,21.3263,21.344,21.2909,21.3175,17800.0
2005-11-08 13:35:00,24.05,24.05,24.02,24.03,6400.0,21.2997,21.2997,21.2732,21.282,6400.0
2005-11-08 13:40:00,24.04,24.04,24.03,24.03,7400.0,21.2909,21.2909,21.282,21.282,7400.0
2005-11-08 13:45:00,24.03,24.03,23.97,23.98,33800.0,21.282,21.282,21.2289,21.2377,33800.0
2005-11-08 13:50:00,23.98,23.99,23.97,23.97,25200.0,21.2377,21.2466,21.2289,21.2289,25200.0
2005-11-08 13:55:00,23.97,24.04,23.97,24.04,26600.0,21.2289,21.2909,21.2289,21.2909,26600.0
2005-11-08 14:00:00,24.04,24.04,24.03,24.03,2600.0,21.2909,21.2909,21.282,21.282,2600.0
2005-11-08 14:05:00,24.03,24.08,24.03,24.06,7400.0,21.282,21.3263,21.282,21.3086,7400.0
2005-11-08 14:10:00,24.06,24.06,24.02,24.03,12800.0,21.3086,21.3086,21.2732,21.282,12800.0
2005-11-08 14:15:00,24.04,24.05,23.99,23.99,51000.0,21.2909,21.2997,21.2466,21.2466,51000.0
2005-11-08 14:20:00,24.0,24.03,24.0,24.02,11400.0,21.2555,21.282,21.2555,21.2732,11400.0
2005-11-08 14:25:00,24.01,24.06,24.01,24.02,10600.0,21.2643,21.3086,21.2643,21.2732,10600.0
2005-11-08 14:30:00,24.02,24.02,24.0,24.0,9000.0,21.2732,21.2732,21.2555,21.2555,9000.0
2005-11-08 14:35:00,24.0,24.05,23.99,24.04,20800.0,21.2555,21.2997,21.2466,21.2909,20800.0
2005-11-08 14:40:00,24.03,24.04,24.01,24.04,6800.0,21.282,21.2909,21.2643,21.2909,6800.0
2005-11-08 14:45:00,24.03,24.08,24.03,24.05,14400.0,21.282,21.3263,21.282,21.2997,14400.0
2005-11-08 14:50:00,24.04,24.04,24.02,24.02,2800.0,21.2909,21.2909,21.2732,21.2732,2800.0
2005-11-08 14:55:00,24.02,24.02,24.0,24.02,6200.0,21.2732,21.2732,21.2555,21.2732,6200.0
2005-11-08 15:00:00,24.02,24.04,24.0,24.02,7200.0,21.2732,21.2909,21.2555,21.2732,7200.0
2005-11-08 15:05:00,24.02,24.04,24.0,24.04,10200.0,21.2732,21.2909,21.2555,21.2909,10200.0
2005-11-08 15:10:00,24.03,24.09,24.03,24.08,11400.0,21.282,21.3352,21.282,21.3263,11400.0
2005-11-08 15:15:00,24.07,24.11,24.04,24.09,11800.0,21.3175,21.3529,21.2909,21.3352,11800.0
2005-11-08 15:20:00,24.09,24.13,24.09,24.11,18200.0,21.3352,21.3706,21.3352,21.3529,18200.0
2005-11-08 15:25:00,24.11,24.14,24.11,24.14,13200.0,21.3529,21.3794,21.3529,21.3794,13200.0
2005-11-08 15:30:00,24.14,24.14,24.1,24.12,10800.0,21.3794,21.3794,21.344,21.3617,10800.0
2005-11-08 15:35:00,24.1,24.1,24.08,24.09,19200.0,21.344,21.344,21.3263,21.3352,19200.0
2005-11-08 15:40:00,24.09,24.09,24.07,24.07,5600.0,21.3352,21.3352,21.3175,21.3175,5600.0
2005-11-08 15:45:00,24.07,24.07,24.03,24.03,28000.0,21.3175,21.3175,21.282,21.282,28000.0
2005-11-08 15:50:00,24.03,24.06,24.02,24.03,62600.0,21.282,21.3086,21.2732,21.282,62600.0
2005-11-08 15:55:00,24.03,24.04,23.98,23.99,149800.0,21.282,21.2909,21.2377,21.2466,149800.0
2005-11-09 09:30:00,24.02,24.08,23.96,24.02,70000.0,21.2732,21.3263,21.22,21.2732,70000.0
2005-11-09 09:35:00,24.0,24.06,24.0,24.03,22000.0,21.2555,21.3086,21.2555,21.282,22000.0
2005-11-09 09:40:00,24.03,24.04,24.0,24.0,41600.0,21.282,21.2909,21.2555,21.2555,41600.0
2005-11-09 09:45:00,24.0,24.09,23.97,24.07,26000.0,21.2555,21.3352,21.2289,21.3175,26000.0
2005-11-09 09:50:00,24.08,24.15,24.08,24.14,29200.0,21.3263,21.3883,21.3263,21.3794,29200.0
2005-11-09 09:55:00,24.14,24.18,24.08,24.14,50600.0,21.3794,21.4149,21.3263,21.3794,50600.0
2005-11-09 10:00:00,24.14,24.2,24.1,24.18,21200.0,21.3794,21.4326,21.344,21.4149,21200.0
2005-11-09 10:05:00,24.17,24.18,24.15,24.17,4400.0,21.406,21.4149,21.3883,21.406,4400.0
2005-11-09 10:10:00,24.17,24.23,24.17,24.22,31600.0,21.406,21.4592,21.406,21.4503,31600.0
2005-11-09 10:15:00,24.21,24.23,24.1,24.13,27200.0,21.4414,21.4592,21.344,21.3706,27200.0
2005-11-09 10:20:00,24.14,24.16,24.13,24.13,26800.0,21.3794,21.3972,21.3706,21.3706,26800.0
2005-11-09 10:25:00,24.13,24.2,24.1,24.2,56600.0,21.3706,21.4326,21.344,21.4326,56600.0
2005-11-09 10:30:00,24.2,24.23,24.18,24.22,14200.0,21.4326,21.4592,21.4149,21.4503,14200.0
2005-11-09 10:35:00,24.22,24.25,24.22,24.24,39200.0,21.4503,21.4769,21.4503,21.468,39200.0
2005-11-09 10:40:00,24.25,24.25,24.22,24.24,6800.0,21.4769,21.4769,21.4503,21.468,6800.0
2005-11-09 10:45:00,24.24,24.25,24.24,24.25,5400.0,21.468,21.4769,21.468,21.4769,5400.0
2005-11-09 10:50:00,24.25,24.25,24.2,24.2,42200.0,21.4769,21.4769,21.4326,21.4326,42200.0
2005-11-09 10:55:00,24.2,24.2,24.14,24.14,37800.0,21.4326,21.4326,21.3794,21.3794,37800.0
2005-11-09 11:00:00,24.13,24.14,24.11,24.13,12000.0,21.3706,21.3794,21.3529,21.3706,12000.0
2005-11-09 11:05:00,24.11,24.12,24.1,24.12,9000.0,21.3529,21.3617,21.344,21.3617,9000.0
2005-11-09 11:10:00,24.11,24.11,24.1,24.11,14200.0,21.3529,21.3529,21.344,21.3529,14200.0
2005-11-09 11:15:00,24.1,24.11,24.08,24.08,48200.0,21.344,21.3529,21.3263,21.3263,48200.0
2005-11-09 11:20:00,24.08,24.09,24.07,24.08,56800.0,21.3263,21.3352,21.3175,21.3263,56800.0
2005-11-09 11:25:00,24.09,24.1,24.06,24.06,37400.0,21.3352,21.344,21.3086,21.3086,37400.0
2005-11-09 11:30:00,24.06,24.12,24.06,24.09,19800.0,21.3086,21.3617,21.3086,21.3352,19800.0
2005-11-09 11:35:00,24.09,24.1,24.09,24.1,40400.0,21.3352,21.344,21.3352,21.344,40400.0
2005-11-09 11:40:00,24.1,24.11,24.1,24.1,11000.0,21.344,21.3529,21.344,21.344,11000.0
2005-11-09 11:45:00,24.1,24.13,24.1,24.12,17400.0,21.344,21.3706,21.344,21.3617,17400.0
2005-11-09 11:50:00,24.12,24.13,24.11,24.12,4000.0,21.3617,21.3706,21.3529,21.3617,4000.0
2005-11-09 11:55:00,24.12,24.12,24.11,24.11,6400.0,21.3617,21.3617,21.3529,21.3529,6400.0
2005-11-09 12:00:00,24.11,24.11,24.1,24.11,8400.0,21.3529,21.3529,21.344,21.3529,8400.0
2005-11-09 12:05:00,24.11,24.11,24.1,24.11,17200.0,21.3529,21.3529,21.344,21.3529,17200.0
2005-11-09 12:10:00,24.11,24.11,24.11,24.11,12200.0,21.3529,21.3529,21.3529,21.3529,12200.0
2005-11-09 12:15:00,24.11,24.12,24.1,24.12,34800.0,21.3529,21.3617,21.344,21.3617,34800.0
2005-11-09 12:20:00,24.12,24.18,24.12,24.16,18600.0,21.3617,21.4149,21.3617,21.3972,18600.0
2005-11-09 12:25:00,24.16,24.19,24.15,24.15,63000.0,21.3972,21.4237,21.3883,21.3883,63000.0
2005-11-09 12:30:00,24.14,24.16,24.13,24.15,119600.0,21.3794,21.3972,21.3706,21.3883,119600.0
2005-11-09 12:35:00,24.13,24.15,24.13,24.14,7600.0,21.3706,21.3883,21.3706,21.3794,7600.0
2005-11-09 12:40:00,24.14,24.14,24.11,24.12,24200.0,21.3794,21.3794,21.3529,21.3617,24200.0
2005-11-09 12:45:00,24.12,24.16,24.12,24.16,7600.0,21.3617,21.3972,21.3617,21.3972,7600.0
2005-11-09 12:50:00,24.15,24.2,24.15,24.19,8600.0,21.3883,21.4326,21.3883,21.4237,8600.0
2005-11-09 12:55:00,24.18,24.18,24.17,24.17,1800.0,21.4149,21.4149,21.406,21.406,1800.0
2005-11-09 13:00:00,24.18,24.18,24.16,24.16,2600.0,21.4149,21.4149,21.3972,21.3972,2600.0
2005-11-09 13:05:00,24.16,24.2,24.16,24.19,15200.0,21.3972,21.4326,21.3972,21.4237,15200.0
2005-11-09 13:10:00,24.19,24.19,24.17,24.17,9000.0,21.4237,21.4237,21.406,21.406,9000.0
2005-11-09 13:15:00,24.17,24.17,24.15,24.16,11400.0,21.406,21.406,21.3883,21.3972,11400.0
2005-11-09 13:20:00,24.17,24.17,24.1,24.1,18800.0,21.406,21.406,21.344,21.344,18800.0
2005-11-09 13:25:00,24.11,24.11,24.11,24.11,9000.0,21.3529,21.3529,21.3529,21.3529,9000.0
2005-11-09 13:30:00,24.11,24.12,24.11,24.11,10400.0,21.3529,21.3617,21.3529,21.3529,10400.0
2005-11-09 13:35:00,24.11,24.11,24.1,24.1,11000.0,21.3529,21.3529,21.344,21.344,11000.0
2005-11-09 13:40:00,24.1,24.11,24.1,24.1,3800.0,21.344,21.3529,21.344,21.344,3800.0
2005-11-09 13:45:00,24.11,24.12,24.1,24.1,16200.0,21.3529,21.3617,21.344,21.344,16200.0
2005-11-09 13:50:00,24.1,24.11,24.06,24.09,38600.0,21.344,21.3529,21.3086,21.3352,38600.0
2005-11-09 13:55:00,24.09,24.11,24.08,24.08,30400.0,21.3352,21.3529,21.3263,21.3263,30400.0
2005-11-09 14:00:00,24.08,24.1,24.07,24.09,42600.0,21.3263,21.344,21.3175,21.3352,42600.0
2005-11-09 14:05:00,24.08,24.11,24.06,24.09,31000.0,21.3263,21.3529,21.3086,21.3352,31000.0
2005-11-09 14:10:00,24.08,24.1,24.08,24.09,3400.0,21.3263,21.344,21.3263,21.3352,3400.0
2005-11-09 14:15:00,24.1,24.12,24.1,24.1,10800.0,21.344,21.3617,21.344,21.344,10800.0
2005-11-09 14:20:00,24.11,24.11,24.07,24.07,11000.0,21.3529,21.3529,21.3175,21.3175,11000.0
2005-11-09 14:25:00,24.07,24.09,24.06,24.09,28400.0,21.3175,21.3352,21.3086,21.3352,28400.0
2005-11-09 14:30:00,24.09,24.1,24.08,24.09,28600.0,21.3352,21.344,21.3263,21.3352,28600.0
2005-11-09 14:35:00,24.09,24.12,24.07,24.12,20600.0,21.3352,21.3617,21.3175,21.3617,20600.0
2005-11-09 14:40:00,24.13,24.14,24.12,24.12,5800.0,21.3706,21.3794,21.3617,21.3617,5800.0
2005-11-09 14:45:00,24.11,24.11,24.02,24.02,13200.0,21.3529,21.3529,21.2732,21.2732,13200.0
2005-11-09 14:50:00,24.02,24.04,23.99,24.0,37800.0,21.2732,21.2909,21.2466,21.2555,37800.0
2005-11-09 14:55:00,24.01,24.02,24.0,24.01,9600.0,21.2643,21.2732,21.2555,21.2643,9600.0
2005-11-09 15:00:00,24.0,24.01,23.98,24.01,27200.0,21.2555,21.2643,21.2377,21.2643,27200.0
2005-11-09 15:05:00,24.0,24.03,23.99,24.0,18400.0,21.2555,21.282,21.2466,21.2555,18400.0
2005-11-09 15:10:00,24.01,24.02,23.96,23.98,33800.0,21.2643,21.2732,21.22,21.2377,33800.0
2005-11-09 15:15:00,23.98,24.08,23.98,24.03,23400.0,21.2377,21.3263,21.2377,21.282,23400.0
2005-11-09 15:20:00,24.03,24.05,24.01,24.05,22000.0,21.282,21.2997,21.2643,21.2997,22000.0
2005-11-09 15:25:00,24.05,24.08,24.04,24.07,21800.0,21.2997,21.3263,21.2909,21.3175,21800.0
2005-11-09 15:30:00,24.08,24.09,24.07,24.08,23200.0,21.3263,21.3352,21.3175,21.3263,23200.0
2005-11-09 15:35:00,24.08,24.1,24.07,24.09,36000.0,21.3263,21.344,21.3175,21.3352,36000.0
2005-11-09 15:40:00,24.09,24.09,24.03,24.06,30400.0,21.3352,21.3352,21.282,21.3086,30400.0
2005-11-09 15:45:00,24.06,24.08,24.05,24.06,19000.0,21.3086,21.3263,21.2997,21.3086,19000.0
2005-11-09 15:50:00,24.06,24.09,24.05,24.09,30400.0,21.3086,21.3352,21.2997,21.3352,30400.0
2005-11-09 15:55:00,24.08,24.1,24.07,24.07,45600.0,21.3263,21.344,21.3175,21.3175,45600.0
2005-11-10 09:30:00,24.18,24.21,23.98,23.98,49400.0,21.4149,21.4414,21.2377,21.2377,49400.0
2005-11-10 09:35:00,23.98,24.07,23.96,24.01,47000.0,21.2377,21.3175,21.22,21.2643,47000.0
2005-11-10 09:40:00,24.03,24.09,24.02,24.07,13200.0,21.282,21.3352,21.2732,21.3175,13200.0
2005-11-10 09:45:00,24.06,24.13,24.05,24.1,14200.0,21.3086,21.3706,21.2997,21.344,14200.0
2005-11-10 09:50:00,24.09,24.12,24.09,24.12,11000.0,21.3352,21.3617,21.3352,21.3617,11000.0
2005-11-10 09:55:00,24.11,24.11,24.03,24.04,43800.0,21.3529,21.3529,21.282,21.2909,43800.0
2005-11-10 10:00:00,24.03,24.05,24.0,24.0,5400.0,21.282,21.2997,21.2555,21.2555,5400.0
2005-11-10 10:05:00,23.99,24.0,23.95,23.98,21600.0,21.2466,21.2555,21.2112,21.2377,21600.0
2005-11-10 10:10:00,23.96,23.98,23.93,23.93,7400.0,21.22,21.2377,21.1935,21.1935,7400.0
2005-11-10 10:15:00,23.93,23.98,23.91,23.92,29000.0,21.1935,21.2377,21.1758,21.1846,29000.0
2005-11-10 10:20:00,23.93,24.0,23.92,24.0,10400.0,21.1935,21.2555,21.1846,21.2555,10400.0
2005-11-10 10:25:00,23.99,24.0,23.95,24.0,15200.0,21.2466,21.2555,21.2112,21.2555,15200.0
2005-11-10 10:30:00,23.99,24.02,23.99,23.99,11000.0,21.2466,21.2732,21.2466,21.2466,11000.0
2005-11-10 10:35:00,23.99,24.03,23.99,24.0,25600.0,21.2466,21.282,21.2466,21.2555,25600.0
2005-11-10 10:40:00,23.99,23.99,23.88,23.91,38000.0,21.2466,21.2466,21.1492,21.1758,38000.0
2005-11-10 10:45:00,23.91,23.91,23.89,23.89,2800.0,21.1758,21.1758,21.158,21.158,2800.0
2005-11-10 10:50:00,23.89,23.98,23.89,23.96,17800.0,21.158,21.2377,21.158,21.22,17800.0
2005-11-10 10:55:00,23.96,24.0,23.96,24.0,13600.0,21.22,21.2555,21.22,21.2555,13600.0
2005-11-10 11:00:00,24.0,24.04,24.0,24.02,12200.0,21.2555,21.2909,21.2555,21.2732,12200.0
2005-11-10 11:05:00,24.02,24.05,24.02,24.04,10000.0,21.2732,21.2997,21.2732,21.2909,10000.0
2005-11-10 11:10:00,24.05,24.05,24.0,24.01,8600.0,21.2997,21.2997,21.2555,21.2643,8600.0
2005-11-10 11:15:00,24.03,24.05,24.03,24.05,7400.0,21.282,21.2997,21.282,21.2997,7400.0
2005-11-10 11:20:00,24.05,24.05,24.03,24.05,5200.0,21.2997,21.2997,21.282,21.2997,5200.0
2005-11-10 11:25:00,24.05,24.05,24.04,24.05,15200.0,21.2997,21.2997,21.2909,21.2997,15200.0
2005-11-10 11:30:00,24.05,24.05,24.04,24.05,3400.0,21.2997,21.2997,21.2909,21.2997,3400.0
2005-11-10 11:35:00,24.05,24.05,23.97,23.98,15800.0,21.2997,21.2997,21.2289,21.2377,15800.0
2005-11-10 11:40:00,23.99,24.04,23.99,24.0,5200.0,21.2466,21.2909,21.2466,21.2555,5200.0
2005-11-10 11:45:00,24.0,24.02,23.96,23.96,9400.0,21.2555,21.2732,21.22,21.22,9400.0
2005-11-10 11:50:00,23.96,24.05,23.96,24.03,34400.0,21.22,21.2997,21.22,21.282,34400.0
2005-11-10 11:55:00,24.03,24.07,24.03,24.05,13200.0,21.282,21.3175,21.282,21.2997,13200.0
2005-11-10 12:00:00,24.05,24.05,24.03,24.03,2600.0,21.2997,21.2997,21.282,21.282,2600.0
2005-11-10 12:05:00,24.03,24.06,24.03,24.06,3600.0,21.282,21.3086,21.282,21.3086,3600.0
2005-11-10 12:10:00,24.06,24.06,24.04,24.05,4200.0,21.3086,21.3086,21.2909,21.2997,4200.0
2005-11-10 12:15:00,24.04,24.06,24.04,24.06,4000.0,21.2909,21.3086,21.2909,21.3086,4000.0
2005-11-10 12:20:00,24.04,24.06,24.03,24.05,9200.0,21.2909,21.3086,21.282,21.2997,9200.0
2005-11-10 12:25:00,24.05,24.12,24.05,24.1,23000.0,21.2997,21.3617,21.2997,21.344,23000.0
2005-11-10 12:30:00,24.11,24.14,24.11,24.11,3000.0,21.3529,21.3794,21.3529,21.3529,3000.0
2005-11-10 12:35:00,24.1,24.1,24.09,24.1,2400.0,21.344,21.344,21.3352,21.344,2400.0
2005-11-10 12:40:00,24.11,24.11,24.09,24.1,5800.0,21.3529,21.3529,21.3352,21.344,5800.0
2005-11-10 12:45:00,24.1,24.12,24.1,24.12,1800.0,21.344,21.3617,21.344,21.3617,1800.0
2005-11-10 12:50:00,24.11,24.11,24.1,24.1,3600.0,21.3529,21.3529,21.344,21.344,3600.0
2005-11-10 12:55:00,24.1,24.13,24.08,24.11,8000.0,21.344,21.3706,21.3263,21.3529,8000.0
2005-11-10 13:00:00,24.11,24.21,24.1,24.19,56600.0,21.3529,21.4414,21.344,21.4237,56600.0
2005-11-10 13:05:00,24.21,24.22,24.19,24.22,26000.0,21.4414,21.4503,21.4237,21.4503,26000.0
2005-11-10 13:10:00,24.22,24.22,24.18,24.22,33200.0,21.4503,21.4503,21.4149,21.4503,33200.0
2005-11-10 13:15:00,24.22,24.22,24.18,24.19,9000.0,21.4503,21.4503,21.4149,21.4237,9000.0
2005-11-10 13:20:00,24.2,24.2,24.17,24.17,5800.0,21.4326,21.4326,21.406,21.406,5800.0
2005-11-10 13:25:00,24.17,24.19,24.16,24.17,11200.0,21.406,21.4237,21.3972,21.406,11200.0
2005-11-10 13:30:00,24.19,24.19,24.16,24.18,8200.0,21.4237,21.4237,21.3972,21.4149,8200.0
2005-11-10 13:35:00,24.16,24.22,24.15,24.2,16800.0,21.3972,21.4503,21.3883,21.4326,16800.0
2005-11-10 13:40:00,24.2,24.25,24.2,24.25,24200.0,21.4326,21.4769,21.4326,21.4769,24200.0
2005-11-10 13:45:00,24.25,24.27,24.2,24.2,52200.0,21.4769,21.4946,21.4326,21.4326,52200.0
2005-11-10 13:50:00,24.22,24.34,24.2,24.34,43200.0,21.4503,21.5566,21.4326,21.5566,43200.0
2005-11-10 13:55:00,24.34,24.34,24.31,24.32,17600.0,21.5566,21.5566,21.53,21.5389,17600.0
2005-11-10 14:00:00,24.32,24.35,24.29,24.3,26200.0,21.5389,21.5654,21.5123,21.5212,26200.0
2005-11-10 14:05:00,24.3,24.32,24.28,24.31,13000.0,21.5212,21.5389,21.5034,21.53,13000.0
2005-11-10 14:10:00,24.31,24.33,24.3,24.32,22000.0,21.53,21.5477,21.5212,21.5389,22000.0
2005-11-10 14:15:00,24.31,24.35,24.3,24.35,25000.0,21.53,21.5654,21.5212,21.5654,25000.0
2005-11-10 14:20:00,24.35,24.35,24.31,24.31,12200.0,21.5654,21.5654,21.53,21.53,12200.0
2005-11-10 14:25:00,24.31,24.37,24.31,24.37,25200.0,21.53,21.5831,21.53,21.5831,25200.0
2005-11-10 14:30:00,24.37,24.42,24.37,24.4,24800.0,21.5831,21.6274,21.5831,21.6097,24800.0
2005-11-10 14:35:00,24.41,24.42,24.38,24.38,14400.0,21.6186,21.6274,21.592,21.592,14400.0
2005-11-10 14:40:00,24.38,24.39,24.37,24.37,14600.0,21.592,21.6009,21.5831,21.5831,14600.0
2005-11-10 14:45:00,24.38,24.39,24.36,24.38,17000.0,21.592,21.6009,21.5743,21.592,17000.0
2005-11-10 14:50:00,24.38,24.39,24.38,24.38,17200.0,21.592,21.6009,21.592,21.592,17200.0
2005-11-10 14:55:00,24.38,24.39,24.35,24.35,43800.0,21.592,21.6009,21.5654,21.5654,43800.0
2005-11-10 15:00:00,24.35,24.38,24.32,24.38,20600.0,21.5654,21.592,21.5389,21.592,20600.0
2005-11-10 15:05:00,24.38,24.38,24.33,24.36,22200.0,21.592,21.592,21.5477,21.5743,22200.0
2005-11-10 15:10:00,24.36,24.36,24.34,24.35,18400.0,21.5743,21.5743,21.5566,21.5654,18400.0
2005-11-10 15:15:00,24.35,24.37,24.34,24.36,8600.0,21.5654,21.5831,21.5566,21.5743,8600.0
2005-11-10 15:20:00,24.36,24.4,24.33,24.34,16200.0,21.5743,21.6097,21.5477,21.5566,16200.0
2005-11-10 15:25:00,24.34,24.35,24.31,24.32,8800.0,21.5566,21.5654,21.53,21.5389,8800.0
2005-11-10 15:30:00,24.33,24.34,24.32,24.32,8600.0,21.5477,21.5566,21.5389,21.5389,8600.0
2005-11-10 15:35:00,24.33,24.34,24.31,24.31,24200.0,21.5477,21.5566,21.53,21.53,24200.0
2005-11-10 15:40:00,24.31,24.35,24.3,24.3,22200.0,21.53,21.5654,21.5212,21.5212,22200.0
2005-11-10 15:45:00,24.31,24.32,24.28,24.29,18400.0,21.53,21.5389,21.5034,21.5123,18400.0
2005-11-10 15:50:00,24.29,24.33,24.29,24.33,34800.0,21.5123,21.5477,21.5123,21.5477,34800.0
2005-11-10 15:55:00,24.33,24.36,24.32,24.36,43400.0,21.5477,21.5743,21.5389,21.5743,43400.0
2005-11-11 09:30:00,24.38,24.42,24.33,24.39,32000.0,21.592,21.6274,21.5477,21.6009,32000.0
2005-11-11 09:35:00,24.42,24.47,24.39,24.43,50600.0,21.6274,21.6717,21.6009,21.6363,50600.0
2005-11-11 09:40:00,24.43,24.47,24.4,24.43,40400.0,21.6363,21.6717,21.6097,21.6363,40400.0
2005-11-11 09:45:00,24.43,24.5,24.43,24.49,57200.0,21.6363,21.6983,21.6363,21.6894,57200.0
2005-11-11 09:50:00,24.49,24.51,24.47,24.5,25400.0,21.6894,21.7071,21.6717,21.6983,25400.0
2005-11-11 09:55:00,24.49,24.51,24.48,24.49,75200.0,21.6894,21.7071,21.6806,21.6894,75200.0
2005-11-11 10:00:00,24.5,24.5,24.42,24.46,37400.0,21.6983,21.6983,21.6274,21.6629,37400.0
2005-11-11 10:05:00,24.47,24.5,24.42,24.45,32800.0,21.6717,21.6983,21.6274,21.654,32800.0
2005-11-11 10:10:00,24.45,24.45,24.35,24.39,79800.0,21.654,21.654,21.5654,21.6009,79800.0
2005-11-11 10:15:00,24.39,24.41,24.35,24.35,42400.0,21.6009,21.6186,21.5654,21.5654,42400.0
2005-11-11 10:20:00,24.36,24.4,24.35,24.35,47600.0,21.5743,21.6097,21.5654,21.5654,47600.0
2005-11-11 10:25:00,24.34,24.37,24.33,24.35,30000.0,21.5566,21.5831,21.5477,21.5654,30000.0
2005-11-11 10:30:00,24.35,24.38,24.34,24.38,33600.0,21.5654,21.592,21.5566,21.592,33600.0
2005-11-11 10:35:00,24.36,24.38,24.36,24.37,21600.0,21.5743,21.592,21.5743,21.5831,21600.0
2005-11-11 10:40:00,24.38,24.38,24.35,24.37,38400.0,21.592,21.592,21.5654,21.5831,38400.0
2005-11-11 10:45:00,24.37,24.4,24.37,24.4,19200.0,21.5831,21.6097,21.5831,21.6097,19200.0
2005-11-11 10:50:00,24.4,24.4,24.39,24.4,20600.0,21.6097,21.6097,21.6009,21.6097,20600.0
2005-11-11 10:55:00,24.4,24.42,24.39,24.41,32600.0,21.6097,21.6274,21.6009,21.6186,32600.0
2005-11-11 11:00:00,24.41,24.44,24.38,24.38,24800.0,21.6186,21.6451,21.592,21.592,24800.0
2005-11-11 11:05:00,24.38,24.39,24.33,24.35,40000.0,21.592,21.6009,21.5477,21.5654,40000.0
2005-11-11 11:10:00,24.35,24.4,24.35,24.36,33000.0,21.5654,21.6097,21.5654,21.5743,33000.0
2005-11-11 11:15:00,24.37,24.37,24.33,24.33,10400.0,21.5831,21.5831,21.5477,21.5477,10400.0
2005-11-11 11:20:00,24.33,24.35,24.32,24.33,22200.0,21.5477,21.5654,21.5389,21.5477,22200.0
2005-11-11 11:25:00,24.34,24.34,24.33,24.34,18800.0,21.5566,21.5566,21.5477,21.5566,18800.0
2005-11-11 11:30:00,24.33,24.34,24.3,24.31,21800.0,21.5477,21.5566,21.5212,21.53,21800.0
2005-11-11 11:35:00,24.33,24.33,24.29,24.3,24800.0,21.5477,21.5477,21.5123,21.5212,24800.0
2005-11-11 11:40:00,24.3,24.32,24.29,24.31,13000.0,21.5212,21.5389,21.5123,21.53,13000.0
2005-11-11 11:45:00,24.31,24.31,24.28,24.29,25600.0,21.53,21.53,21.5034,21.5123,25600.0
2005-11-11 11:50:00,24.29,24.29,24.26,24.26,12200.0,21.5123,21.5123,21.4857,21.4857,12200.0
2005-11-11 11:55:00,24.25,24.26,24.25,24.26,10200.0,21.4769,21.4857,21.4769,21.4857,10200.0
2005-11-11 12:00:00,24.26,24.26,24.24,24.25,34800.0,21.4857,21.4857,21.468,21.4769,34800.0
2005-11-11 12:05:00,24.25,24.29,24.25,24.29,26600.0,21.4769,21.5123,21.4769,21.5123,26600.0
2005-11-11 12:10:00,24.29,24.31,24.29,24.3,14800.0,21.5123,21.53,21.5123,21.5212,14800.0
2005-11-11 12:15:00,24.31,24.31,24.3,24.31,11600.0,21.53,21.53,21.5212,21.53,11600.0
2005-11-11 12:20:00,24.31,24.31,24.3,24.3,10200.0,21.53,21.53,21.5212,21.5212,10200.0
2005-11-11 12:25:00,24.3,24.31,24.3,24.31,25400.0,21.5212,21.53,21.5212,21.53,25400.0
2005-11-11 12:30:00,24.3,24.31,24.28,24.28,13400.0,21.5212,21.53,21.5034,21.5034,13400.0
2005-11-11 12:35:00,24.28,24.29,24.26,24.26,32400.0,21.5034,21.5123,21.4857,21.4857,32400.0
2005-11-11 12:40:00,24.26,24.27,24.26,24.26,8400.0,21.4857,21.4946,21.4857,21.4857,8400.0
2005-11-11 12:45:00,24.26,24.26,24.25,24.25,8200.0,21.4857,21.4857,21.4769,21.4769,8200.0
2005-11-11 12:50:00,24.25,24.26,24.25,24.26,19200.0,21.4769,21.4857,21.4769,21.4857,19200.0
2005-11-11 12:55:00,24.25,24.25,24.2,24.2,14400.0,21.4769,21.4769,21.4326,21.4326,14400.0
2005-11-11 13:00:00,24.2,24.2,24.18,24.18,27400.0,21.4326,21.4326,21.4149,21.4149,27400.0
2005-11-11 13:05:00,24.18,24.18,24.17,24.17,24000.0,21.4149,21.4149,21.406,21.406,24000.0
2005-11-11 13:10:00,24.18,24.18,24.14,24.15,17800.0,21.4149,21.4149,21.3794,21.3883,17800.0
2005-11-11 13:15:00,24.15,24.16,24.14,24.16,19800.0,21.3883,21.3972,21.3794,21.3972,19800.0
2005-11-11 13:20:00,24.16,24.18,24.13,24.18,78200.0,21.3972,21.4149,21.3706,21.4149,78200.0
2005-11-11 13:25:00,24.18,24.21,24.17,24.2,38200.0,21.4149,21.4414,21.406,21.4326,38200.0
2005-11-11 13:30:00,24.21,24.25,24.2,24.2,18000.0,21.4414,21.4769,21.4326,21.4326,18000.0
2005-11-11 13:35:00,24.2,24.2,24.18,24.18,83000.0,21.4326,21.4326,21.4149,21.4149,83000.0
2005-11-11 13:40:00,24.2,24.2,24.18,24.18,21800.0,21.4326,21.4326,21.4149,21.4149,21800.0
2005-11-11 13:45:00,24.18,24.18,24.16,24.18,17800.0,21.4149,21.4149,21.3972,21.4149,17800.0
2005-11-11 13:50:00,24.18,24.18,24.17,24.18,40000.0,21.4149,21.4149,21.406,21.4149,40000.0
2005-11-11 13:55:00,24.18,24.2,24.18,24.19,10400.0,21.4149,21.4326,21.4149,21.4237,10400.0
2005-11-11 14:00:00,24.2,24.2,24.18,24.18,17000.0,21.4326,21.4326,21.4149,21.4149,17000.0
2005-11-11 14:05:00,24.18,24.22,24.18,24.22,16200.0,21.4149,21.4503,21.4149,21.4503,16200.0
2005-11-11 14:10:00,24.23,24.32,24.18,24.31,69200.0,21.4592,21.5389,21.4149,21.53,69200.0
2005-11-11 14:15:00,24.32,24.34,24.27,24.27,17600.0,21.5389,21.5566,21.4946,21.4946,17600.0
2005-11-11 14:20:00,24.27,24.29,24.22,24.25,32000.0,21.4946,21.5123,21.4503,21.4769,32000.0
2005-11-11 14:25:00,24.25,24.25,24.23,24.24,26600.0,21.4769,21.4769,21.4592,21.468,26600.0
2005-11-11 14:30:00,24.24,24.32,24.24,24.31,23000.0,21.468,21.5389,21.468,21.53,23000.0
2005-11-11 14:35:00,24.32,24.36,24.29,24.36,39400.0,21.5389,21.5743,21.5123,21.5743,39400.0
2005-11-11 14:40:00,24.35,24.36,24.32,24.33,24800.0,21.5654,21.5743,21.5389,21.5477,24800.0
2005-11-11 14:45:00,24.33,24.36,24.33,24.35,11200.0,21.5477,21.5743,21.5477,21.5654,11200.0
2005-11-11 14:50:00,24.35,24.36,24.35,24.35,29800.0,21.5654,21.5743,21.5654,21.5654,29800.0
2005-11-11 14:55:00,24.35,24.36,24.34,24.35,32200.0,21.5654,21.5743,21.5566,21.5654,32200.0
2005-11-11 15:00:00,24.35,24.36,24.34,24.35,16400.0,21.5654,21.5743,21.5566,21.5654,16400.0
2005-11-11 15:05:00,24.35,24.36,24.34,24.35,19400.0,21.5654,21.5743,21.5566,21.5654,19400.0
2005-11-11 15:10:00,24.35,24.39,24.35,24.39,18600.0,21.5654,21.6009,21.5654,21.6009,18600.0
2005-11-11 15:15:00,24.38,24.38,24.35,24.38,11200.0,21.592,21.592,21.5654,21.592,11200.0
2005-11-11 15:20:00,24.36,24.37,24.35,24.37,24400.0,21.5743,21.5831,21.5654,21.5831,24400.0
2005-11-11 15:25:00,24.37,24.41,24.36,24.41,22400.0,21.5831,21.6186,21.5743,21.6186,22400.0
2005-11-11 15:30:00,24.41,24.43,24.39,24.41,40200.0,21.6186,21.6363,21.6009,21.6186,40200.0
2005-11-11 15:35:00,24.41,24.46,24.41,24.44,21000.0,21.6186,21.6629,21.6186,21.6451,21000.0
2005-11-11 15:40:00,24.44,24.45,24.39,24.4,14800.0,21.6451,21.654,21.6009,21.6097,14800.0
2005-11-11 15:45:00,24.41,24.44,24.41,24.43,23600.0,21.6186,21.6451,21.6186,21.6363,23600.0
2005-11-11 15:50:00,24.43,24.44,24.39,24.39,45000.0,21.6363,21.6451,21.6009,21.6009,45000.0
2005-11-11 15:55:00,24.38,24.43,24.38,24.43,58800.0,21.592,21.6363,21.592,21.6363,58800.0
2005-11-14 09:30:00,24.6,24.6,24.41,24.47,128800.0,21.7868,21.7868,21.6186,21.6717,128800.0
2005-11-14 09:35:00,24.47,24.55,24.47,24.55,40800.0,21.6717,21.7426,21.6717,21.7426,40800.0
2005-11-14 09:40:00,24.53,24.57,24.49,24.54,43000.0,21.7248,21.7603,21.6894,21.7337,43000.0
2005-11-14 09:45:00,24.54,24.54,24.5,24.52,26800.0,21.7337,21.7337,21.6983,21.716,26800.0
2005-11-14 09:50:00,24.52,24.52,24.5,24.5,30800.0,21.716,21.716,21.6983,21.6983,30800.0
2005-11-14 09:55:00,24.51,24.51,24.47,24.51,69400.0,21.7071,21.7071,21.6717,21.7071,69400.0
2005-11-14 10:00:00,24.51,24.55,24.5,24.54,27800.0,21.7071,21.7426,21.6983,21.7337,27800.0
2005-11-14 10:05:00,24.56,24.59,24.55,24.59,29400.0,21.7514,21.778,21.7426,21.778,29400.0
2005-11-14 10:10:00,24.58,24.64,24.58,24.64,20400.0,21.7691,21.8223,21.7691,21.8223,20400.0
2005-11-14 10:15:00,24.64,24.71,24.64,24.71,30200.0,21.8223,21.8843,21.8223,21.8843,30200.0
2005-11-14 10:20:00,24.7,24.72,24.66,24.66,26000.0,21.8754,21.8931,21.84,21.84,26000.0
2005-11-14 10:25:00,24.67,24.7,24.58,24.61,44000.0,21.8488,21.8754,21.7691,21.7957,44000.0
2005-11-14 10:30:00,24.61,24.65,24.61,24.61,24600.0,21.7957,21.8311,21.7957,21.7957,24600.0
2005-11-14 10:35:00,24.61,24.66,24.61,24.66,10800.0,21.7957,21.84,21.7957,21.84,10800.0
2005-11-14 10:40:00,24.64,24.65,24.58,24.58,13400.0,21.8223,21.8311,21.7691,21.7691,13400.0
2005-11-14 10:45:00,24.58,24.58,24.46,24.46,22400.0,21.7691,21.7691,21.6629,21.6629,22400.0
2005-11-14 10:50:00,24.47,24.48,24.44,24.44,17400.0,21.6717,21.6806,21.6451,21.6451,17400.0
2005-11-14 10:55:00,24.44,24.44,24.4,24.41,19000.0,21.6451,21.6451,21.6097,21.6186,19000.0
2005-11-14 11:00:00,24.41,24.42,24.36,24.39,22400.0,21.6186,21.6274,21.5743,21.6009,22400.0
2005-11-14 11:05:00,24.4,24.42,24.37,24.42,54000.0,21.6097,21.6274,21.5831,21.6274,54000.0
2005-11-14 11:10:00,24.42,24.45,24.39,24.43,29000.0,21.6274,21.654,21.6009,21.6363,29000.0
2005-11-14 11:15:00,24.43,24.48,24.42,24.46,16600.0,21.6363,21.6806,21.6274,21.6629,16600.0
2005-11-14 11:20:00,24.46,24.5,24.42,24.5,35400.0,21.6629,21.6983,21.6274,21.6983,35400.0
2005-11-14 11:25:00,24.5,24.52,24.49,24.52,13000.0,21.6983,21.716,21.6894,21.716,13000.0
2005-11-14 11:30:00,24.52,24.52,24.5,24.52,19600.0,21.716,21.716,21.6983,21.716,19600.0
2005-11-14 11:35:00,24.51,24.53,24.5,24.53,8400.0,21.7071,21.7248,21.6983,21.7248,8400.0
2005-11-14 11:40:00,24.53,24.54,24.53,24.53,35000.0,21.7248,21.7337,21.7248,21.7248,35000.0
2005-11-14 11:45:00,24.53,24.53,24.49,24.5,26600.0,21.7248,21.7248,21.6894,21.6983,26600.0
2005-11-14 11:50:00,24.5,24.53,24.47,24.48,27600.0,21.6983,21.7248,21.6717,21.6806,27600.0
2005-11-14 11:55:00,24.48,24.54,24.48,24.52,54400.0,21.6806,21.7337,21.6806,21.716,54400.0
2005-11-14 12:00:00,24.52,24.55,24.52,24.55,20000.0,21.716,21.7426,21.716,21.7426,20000.0
2005-11-14 12:05:00,24.54,24.57,24.54,24.57,12600.0,21.7337,21.7603,21.7337,21.7603,12600.0
2005-11-14 12:10:00,24.57,24.6,24.55,24.56,15600.0,21.7603,21.7868,21.7426,21.7514,15600.0
2005-11-14 12:15:00,24.57,24.6,24.56,24.6,13000.0,21.7603,21.7868,21.7514,21.7868,13000.0
2005-11-14 12:20:00,24.6,24.63,24.5,24.5,27800.0,21.7868,21.8134,21.6983,21.6983,27800.0
2005-11-14 12:25:00,24.5,24.52,24.5,24.52,12000.0,21.6983,21.716,21.6983,21.716,12000.0
2005-11-14 12:30:00,24.51,24.53,24.51,24.53,5200.0,21.7071,21.7248,21.7071,21.7248,5200.0
2005-11-14 12:35:00,24.53,24.54,24.53,24.53,4400.0,21.7248,21.7337,21.7248,21.7248,4400.0
2005-11-14 12:40:00,24.53,24.54,24.53,24.53,10800.0,21.7248,21.7337,21.7248,21.7248,10800.0
2005-11-14 12:45:00,24.53,24.53,24.51,24.51,15400.0,21.7248,21.7248,21.7071,21.7071,15400.0
2005-11-14 12:50:00,24.51,24.51,24.5,24.51,8200.0,21.7071,21.7071,21.6983,21.7071,8200.0
2005-11-14 12:55:00,24.5,24.51,24.47,24.49,27000.0,21.6983,21.7071,21.6717,21.6894,27000.0
2005-11-14 13:00:00,24.5,24.52,24.49,24.51,15400.0,21.6983,21.716,21.6894,21.7071,15400.0
2005-11-14 13:05:00,24.51,24.51,24.5,24.51,13200.0,21.7071,21.7071,21.6983,21.7071,13200.0
2005-11-14 13:10:00,24.51,24.54,24.51,24.53,7800.0,21.7071,21.7337,21.7071,21.7248,7800.0
2005-11-14 13:15:00,24.51,24.53,24.51,24.53,40800.0,21.7071,21.7248,21.7071,21.7248,40800.0
2005-11-14 13:20:00,24.52,24.54,24.51,24.53,18400.0,21.716,21.7337,21.7071,21.7248,18400.0
2005-11-14 13:25:00,24.53,24.55,24.53,24.55,31000.0,21.7248,21.7426,21.7248,21.7426,31000.0
2005-11-14 13:30:00,24.55,24.57,24.54,24.57,10600.0,21.7426,21.7603,21.7337,21.7603,10600.0
2005-11-14 13:35:00,24.56,24.57,24.54,24.54,8800.0,21.7514,21.7603,21.7337,21.7337,8800.0
2005-11-14 13:40:00,24.55,24.56,24.53,24.56,23600.0,21.7426,21.7514,21.7248,21.7514,23600.0
2005-11-14 13:45:00,24.57,24.59,24.56,24.58,21000.0,21.7603,21.778,21.7514,21.7691,21000.0
2005-11-14 13:50:00,24.58,24.6,24.57,24.6,8800.0,21.7691,21.7868,21.7603,21.7868,8800.0
2005-11-14 13:55:00,24.6,24.61,24.58,24.61,19000.0,21.7868,21.7957,21.7691,21.7957,19000.0
2005-11-14 14:00:00,24.61,24.62,24.59,24.59,11600.0,21.7957,21.8046,21.778,21.778,11600.0
2005-11-14 14:05:00,24.59,24.61,24.59,24.61,23800.0,21.778,21.7957,21.778,21.7957,23800.0
2005-11-14 14:10:00,24.61,24.61,24.59,24.61,14800.0,21.7957,21.7957,21.778,21.7957,14800.0
2005-11-14 14:15:00,24.61,24.62,24.6,24.6,13600.0,21.7957,21.8046,21.7868,21.7868,13600.0
2005-11-14 14:20:00,24.6,24.61,24.57,24.57,15600.0,21.7868,21.7957,21.7603,21.7603,15600.0
2005-11-14 14:25:00,24.57,24.6,24.57,24.58,45400.0,21.7603,21.7868,21.7603,21.7691,45400.0
2005-11-14 14:30:00,24.6,24.62,24.6,24.61,18400.0,21.7868,21.8046,21.7868,21.7957,18400.0
2005-11-14 14:35:00,24.61,24.61,24.59,24.6,17200.0,21.7957,21.7957,21.778,21.7868,17200.0
2005-11-14 14:40:00,24.6,24.61,24.6,24.61,10600.0,21.7868,21.7957,21.7868,21.7957,10600.0
2005-11-14 14:45:00,24.6,24.61,24.6,24.61,11400.0,21.7868,21.7957,21.7868,21.7957,11400.0
2005-11-14 14:50:00,24.62,24.64,24.61,24.64,21000.0,21.8046,21.8223,21.7957,21.8223,21000.0
2005-11-14 14:55:00,24.64,24.64,24.61,24.61,24000.0,21.8223,21.8223,21.7957,21.7957,24000.0
2005-11-14 15:00:00,24.62,24.63,24.61,24.63,28400.0,21.8046,21.8134,21.7957,21.8134,28400.0
2005-11-14 15:05:00,24.63,24.64,24.61,24.64,15400.0,21.8134,21.8223,21.7957,21.8223,15400.0
2005-11-14 15:10:00,24.64,24.64,24.61,24.63,17000.0,21.8223,21.8223,21.7957,21.8134,17000.0
2005-11-14 15:15:00,24.63,24.66,24.63,24.65,22000.0,21.8134,21.84,21.8134,21.8311,22000.0
2005-11-14 15:20:00,24.65,24.68,24.65,24.67,27400.0,21.8311,21.8577,21.8311,21.8488,27400.0
2005-11-14 15:25:00,24.66,24.66,24.65,24.66,10600.0,21.84,21.84,21.8311,21.84,10600.0
2005-11-14 15:30:00,24.66,24.67,24.65,24.66,36400.0,21.84,21.8488,21.8311,21.84,36400.0
2005-11-14 15:35:00,24.67,24.68,24.6,24.61,55000.0,21.8488,21.8577,21.7868,21.7957,55000.0
2005-11-14 15:40:00,24.61,24.62,24.59,24.6,55800.0,21.7957,21.8046,21.778,21.7868,55800.0
2005-11-14 15:45:00,24.61,24.63,24.6,24.61,24000.0,21.7957,21.8134,21.7868,21.7957,24000.0
2005-11-14 15:50:00,24.61,24.61,24.6,24.6,46200.0,21.7957,21.7957,21.7868,21.7868,46200.0
2005-11-14 15:55:00,24.6,24.64,24.58,24.64,117800.0,21.7868,21.8223,21.7691,21.8223,117800.0
2005-11-15 09:30:00,24.5,24.6,24.48,24.57,96000.0,21.6983,21.7868,21.6806,21.7603,96000.0
2005-11-15 09:35:00,24.58,24.59,24.5,24.57,34000.0,21.7691,21.778,21.6983,21.7603,34000.0
2005-11-15 09:40:00,24.58,24.58,24.5,24.56,55200.0,21.7691,21.7691,21.6983,21.7514,55200.0
2005-11-15 09:45:00,24.55,24.57,24.5,24.53,76000.0,21.7426,21.7603,21.6983,21.7248,76000.0
2005-11-15 09:50:00,24.55,24.6,24.54,24.6,15800.0,21.7426,21.7868,21.7337,21.7868,15800.0
2005-11-15 09:55:00,24.6,24.65,24.58,24.62,35400.0,21.7868,21.8311,21.7691,21.8046,35400.0
2005-11-15 10:00:00,24.6,24.6,24.56,24.6,23000.0,21.7868,21.7868,21.7514,21.7868,23000.0
2005-11-15 10:05:00,24.6,24.61,24.57,24.6,21800.0,21.7868,21.7957,21.7603,21.7868,21800.0
2005-11-15 10:10:00,24.6,24.68,24.6,24.64,13800.0,21.7868,21.8577,21.7868,21.8223,13800.0
2005-11-15 10:15:00,24.63,24.65,24.61,24.64,11200.0,21.8134,21.8311,21.7957,21.8223,11200.0
2005-11-15 10:20:00,24.65,24.68,24.64,24.65,14000.0,21.8311,21.8577,21.8223,21.8311,14000.0
2005-11-15 10:25:00,24.66,24.67,24.65,24.67,8000.0,21.84,21.8488,21.8311,21.8488,8000.0
2005-11-15 10:30:00,24.68,24.73,24.65,24.73,10600.0,21.8577,21.902,21.8311,21.902,10600.0
2005-11-15 10:35:00,24.73,24.75,24.59,24.61,40200.0,21.902,21.9197,21.778,21.7957,40200.0
2005-11-15 10:40:00,24.62,24.68,24.62,24.64,15800.0,21.8046,21.8577,21.8046,21.8223,15800.0
2005-11-15 10:45:00,24.63,24.69,24.63,24.65,26600.0,21.8134,21.8666,21.8134,21.8311,26600.0
2005-11-15 10:50:00,24.66,24.68,24.58,24.67,49400.0,21.84,21.8577,21.7691,21.8488,49400.0
2005-11-15 10:55:00,24.67,24.7,24.66,24.66,20200.0,21.8488,21.8754,21.84,21.84,20200.0
2005-11-15 11:00:00,24.68,24.68,24.63,24.68,22200.0,21.8577,21.8577,21.8134,21.8577,22200.0
2005-11-15 11:05:00,24.68,24.68,24.62,24.64,16200.0,21.8577,21.8577,21.8046,21.8223,16200.0
2005-11-15 11:10:00,24.63,24.64,24.55,24.57,23400.0,21.8134,21.8223,21.7426,21.7603,23400.0
2005-11-15 11:15:00,24.57,24.64,24.57,24.61,9400.0,21.7603,21.8223,21.7603,21.7957,9400.0
2005-11-15 11:20:00,24.61,24.68,24.6,24.6,28400.0,21.7957,21.8577,21.7868,21.7868,28400.0
2005-11-15 11:25:00,24.6,24.64,24.59,24.62,11000.0,21.7868,21.8223,21.778,21.8046,11000.0
2005-11-15 11:30:00,24.62,24.63,24.6,24.61,10400.0,21.8046,21.8134,21.7868,21.7957,10400.0
2005-11-15 11:35:00,24.61,24.63,24.61,24.61,11000.0,21.7957,21.8134,21.7957,21.7957,11000.0
2005-11-15 11:40:00,24.62,24.66,24.62,24.64,15000.0,21.8046,21.84,21.8046,21.8223,15000.0
2005-11-15 11:45:00,24.62,24.62,24.58,24.58,13000.0,21.8046,21.8046,21.7691,21.7691,13000.0
2005-11-15 11:50:00,24.59,24.6,24.57,24.57,13800.0,21.778,21.7868,21.7603,21.7603,13800.0
2005-11-15 11:55:00,24.58,24.61,24.57,24.59,23600.0,21.7691,21.7957,21.7603,21.778,23600.0
2005-11-15 12:00:00,24.59,24.67,24.59,24.6,33600.0,21.778,21.8488,21.778,21.7868,33600.0
2005-11-15 12:05:00,24.59,24.63,24.57,24.61,24000.0,21.778,21.8134,21.7603,21.7957,24000.0
2005-11-15 12:10:00,24.61,24.72,24.61,24.71,20800.0,21.7957,21.8931,21.7957,21.8843,20800.0
2005-11-15 12:15:00,24.72,24.83,24.71,24.75,108400.0,21.8931,21.9905,21.8843,21.9197,108400.0
2005-11-15 12:20:00,24.76,24.77,24.68,24.72,39600.0,21.9285,21.9374,21.8577,21.8931,39600.0
2005-11-15 12:25:00,24.72,24.72,24.7,24.7,7600.0,21.8931,21.8931,21.8754,21.8754,7600.0
2005-11-15 12:30:00,24.69,24.69,24.67,24.67,8800.0,21.8666,21.8666,21.8488,21.8488,8800.0
2005-11-15 12:35:00,24.67,24.7,24.65,24.68,14200.0,21.8488,21.8754,21.8311,21.8577,14200.0
2005-11-15 12:40:00,24.68,24.7,24.68,24.69,8400.0,21.8577,21.8754,21.8577,21.8666,8400.0
2005-11-15 12:45:00,24.69,24.7,24.68,24.69,11000.0,21.8666,21.8754,21.8577,21.8666,11000.0
2005-11-15 12:50:00,24.7,24.7,24.66,24.68,16000.0,21.8754,21.8754,21.84,21.8577,16000.0
2005-11-15 12:55:00,24.68,24.7,24.67,24.7,6600.0,21.8577,21.8754,21.8488,21.8754,6600.0
2005-11-15 13:00:00,24.69,24.71,24.68,24.68,26400.0,21.8666,21.8843,21.8577,21.8577,26400.0
2005-11-15 13:05:00,24.68,24.7,24.67,24.67,3200.0,21.8577,21.8754,21.8488,21.8488,3200.0
2005-11-15 13:10:00,24.66,24.67,24.64,24.65,9600.0,21.84,21.8488,21.8223,21.8311,9600.0
2005-11-15 13:15:00,24.65,24.68,24.64,24.67,13800.0,21.8311,21.8577,21.8223,21.8488,13800.0
2005-11-15 13:20:00,24.67,24.68,24.65,24.67,14000.0,21.8488,21.8577,21.8311,21.8488,14000.0
2005-11-15 13:25:00,24.67,24.69,24.66,24.67,14800.0,21.8488,21.8666,21.84,21.8488,14800.0
2005-11-15 13:30:00,24.68,24.68,24.66,24.66,9800.0,21.8577,21.8577,21.84,21.84,9800.0
2005-11-15 13:35:00,24.66,24.68,24.66,24.66,8800.0,21.84,21.8577,21.84,21.84,8800.0
2005-11-15 13:40:00,24.67,24.67,24.64,24.67,18600.0,21.8488,21.8488,21.8223,21.8488,18600.0
2005-11-15 13:45:00,24.67,24.67,24.64,24.65,6200.0,21.8488,21.8488,21.8223,21.8311,6200.0
2005-11-15 13:50:00,24.64,24.67,24.63,24.65,19200.0,21.8223,21.8488,21.8134,21.8311,19200.0
2005-11-15 13:55:00,24.65,24.67,24.64,24.65,9400.0,21.8311,21.8488,21.8223,21.8311,9400.0
2005-11-15 14:00:00,24.64,24.68,24.62,24.66,21400.0,21.8223,21.8577,21.8046,21.84,21400.0
2005-11-15 14:05:00,24.66,24.66,24.61,24.61,11200.0,21.84,21.84,21.7957,21.7957,11200.0
2005-11-15 14:10:00,24.61,24.66,24.61,24.62,16200.0,21.7957,21.84,21.7957,21.8046,16200.0
2005-11-15 14:15:00,24.61,24.65,24.6,24.61,32800.0,21.7957,21.8311,21.7868,21.7957,32800.0
2005-11-15 14:20:00,24.61,24.64,24.61,24.62,10000.0,21.7957,21.8223,21.7957,21.8046,10000.0
2005-11-15 14:25:00,24.63,24.68,24.63,24.66,37800.0,21.8134,21.8577,21.8134,21.84,37800.0
2005-11-15 14:30:00,24.66,24.66,24.62,24.63,15600.0,21.84,21.84,21.8046,21.8134,15600.0
2005-11-15 14:35:00,24.63,24.65,24.61,24.61,17400.0,21.8134,21.8311,21.7957,21.7957,17400.0
2005-11-15 14:40:00,24.61,24.64,24.61,24.62,11600.0,21.7957,21.8223,21.7957,21.8046,11600.0
2005-11-15 14:45:00,24.63,24.65,24.61,24.61,18200.0,21.8134,21.8311,21.7957,21.7957,18200.0
2005-11-15 14:50:00,24.63,24.63,24.55,24.61,23200.0,21.8134,21.8134,21.7426,21.7957,23200.0
2005-11-15 14:55:00,24.59,24.6,24.53,24.53,23400.0,21.778,21.7868,21.7248,21.7248,23400.0
2005-11-15 15:00:00,24.53,24.53,24.5,24.52,22600.0,21.7248,21.7248,21.6983,21.716,22600.0
2005-11-15 15:05:00,24.52,24.54,24.5,24.5,30800.0,21.716,21.7337,21.6983,21.6983,30800.0
2005-11-15 15:10:00,24.5,24.5,24.46,24.47,22600.0,21.6983,21.6983,21.6629,21.6717,22600.0
2005-11-15 15:15:00,24.47,24.5,24.47,24.49,39400.0,21.6717,21.6983,21.6717,21.6894,39400.0
2005-11-15 15:20:00,24.48,24.49,24.45,24.49,32200.0,21.6806,21.6894,21.654,21.6894,32200.0
2005-11-15 15:25:00,24.49,24.49,24.45,24.45,26200.0,21.6894,21.6894,21.654,21.654,26200.0
2005-11-15 15:30:00,24.45,24.51,24.45,24.5,86400.0,21.654,21.7071,21.654,21.6983,86400.0
2005-11-15 15:35:00,24.5,24.5,24.48,24.48,67600.0,21.6983,21.6983,21.6806,21.6806,67600.0
2005-11-15 15:40:00,24.48,24.5,24.46,24.49,53800.0,21.6806,21.6983,21.6629,21.6894,53800.0
2005-11-15 15:45:00,24.49,24.49,24.46,24.48,60000.0,21.6894,21.6894,21.6629,21.6806,60000.0
2005-11-15 15:50:00,24.47,24.5,24.41,24.43,83200.0,21.6717,21.6983,21.6186,21.6363,83200.0
2005-11-15 15:55:00,24.44,24.45,24.42,24.43,106000.0,21.6451,21.654,21.6274,21.6363,106000.0
2005-11-16 09:30:00,24.41,24.58,24.41,24.57,92800.0,21.6186,21.7691,21.6186,21.7603,92800.0
2005-11-16 09:35:00,24.57,24.58,24.52,24.52,54200.0,21.7603,21.7691,21.716,21.716,54200.0
2005-11-16 09:40:00,24.53,24.53,24.41,24.52,38000.0,21.7248,21.7248,21.6186,21.716,38000.0
2005-11-16 09:45:00,24.52,24.53,24.52,24.53,19800.0,21.716,21.7248,21.716,21.7248,19800.0
2005-11-16 09:50:00,24.53,24.67,24.53,24.67,38400.0,21.7248,21.8488,21.7248,21.8488,38400.0
2005-11-16 09:55:00,24.66,24.7,24.65,24.7,34600.0,21.84,21.8754,21.8311,21.8754,34600.0
2005-11-16 10:00:00,24.7,24.74,24.68,24.71,42200.0,21.8754,21.9108,21.8577,21.8843,42200.0
2005-11-16 10:05:00,24.73,24.83,24.73,24.81,125800.0,21.902,21.9905,21.902,21.9728,125800.0
2005-11-16 10:10:00,24.79,24.84,24.79,24.84,31800.0,21.9551,21.9994,21.9551,21.9994,31800.0
2005-11-16 10:15:00,24.84,24.92,24.83,24.9,105200.0,21.9994,22.0703,21.9905,22.0525,105200.0
2005-11-16 10:20:00,24.91,24.91,24.76,24.85,143600.0,22.0614,22.0614,21.9285,22.0083,143600.0
2005-11-16 10:25:00,24.84,24.86,24.84,24.85,25200.0,21.9994,22.0171,21.9994,22.0083,25200.0
2005-11-16 10:30:00,24.85,24.91,24.83,24.88,53200.0,22.0083,22.0614,21.9905,22.0348,53200.0
2005-11-16 10:35:00,24.88,24.91,24.82,24.87,47800.0,22.0348,22.0614,21.9817,22.026,47800.0
2005-11-16 10:40:00,24.86,24.89,24.86,24.89,39200.0,22.0171,22.0437,22.0171,22.0437,39200.0
2005-11-16 10:45:00,24.89,24.91,24.88,24.91,23400.0,22.0437,22.0614,22.0348,22.0614,23400.0
2005-11-16 10:50:00,24.91,24.93,24.91,24.92,58200.0,22.0614,22.0791,22.0614,22.0703,58200.0
2005-11-16 10:55:00,24.92,24.93,24.91,24.91,20400.0,22.0703,22.0791,22.0614,22.0614,20400.0
2005-11-16 11:00:00,24.92,24.92,24.79,24.85,108400.0,22.0703,22.0703,21.9551,22.0083,108400.0
2005-11-16 11:05:00,24.85,24.88,24.8,24.83,119400.0,22.0083,22.0348,21.964,21.9905,119400.0
2005-11-16 11:10:00,24.83,24.84,24.83,24.84,36600.0,21.9905,21.9994,21.9905,21.9994,36600.0
2005-11-16 11:15:00,24.84,24.88,24.84,24.88,61600.0,21.9994,22.0348,21.9994,22.0348,61600.0
2005-11-16 11:20:00,24.88,24.88,24.85,24.85,19000.0,22.0348,22.0348,22.0083,22.0083,19000.0
2005-11-16 11:25:00,24.85,24.86,24.8,24.86,122400.0,22.0083,22.0171,21.964,22.0171,122400.0
2005-11-16 11:30:00,24.86,24.88,24.85,24.88,311000.0,22.0171,22.0348,22.0083,22.0348,311000.0
2005-11-16 11:35:00,24.88,24.88,24.87,24.88,37400.0,22.0348,22.0348,22.026,22.0348,37400.0
2005-11-16 11:40:00,24.87,24.9,24.86,24.9,52000.0,22.026,22.0525,22.0171,22.0525,52000.0
2005-11-16 11:45:00,24.9,24.97,24.9,24.93,64000.0,22.0525,22.1145,22.0525,22.0791,64000.0
2005-11-16 11:50:00,24.93,24.93,24.88,24.91,55000.0,22.0791,22.0791,22.0348,22.0614,55000.0
2005-11-16 11:55:00,24.9,24.91,24.88,24.88,40400.0,22.0525,22.0614,22.0348,22.0348,40400.0
2005-11-16 12:00:00,24.88,24.89,24.86,24.86,30200.0,22.0348,22.0437,22.0171,22.0171,30200.0
2005-11-16 12:05:00,24.86,24.89,24.86,24.87,75400.0,22.0171,22.0437,22.0171,22.026,75400.0
2005-11-16 12:10:00,24.88,24.91,24.88,24.89,32000.0,22.0348,22.0614,22.0348,22.0437,32000.0
2005-11-16 12:15:00,24.88,24.89,24.87,24.87,31400.0,22.0348,22.0437,22.026,22.026,31400.0
2005-11-16 12:20:00,24.87,24.87,24.8,24.86,61200.0,22.026,22.026,21.964,22.0171,61200.0
2005-11-16 12:25:00,24.87,24.87,24.86,24.87,16000.0,22.026,22.026,22.0171,22.026,16000.0
2005-11-16 12:30:00,24.86,24.88,24.86,24.87,31000.0,22.0171,22.0348,22.0171,22.026,31000.0
2005-11-16 12:35:00,24.86,24.88,24.86,24.86,25800.0,22.0171,22.0348,22.0171,22.0171,25800.0
2005-11-16 12:40:00,24.87,24.9,24.85,24.85,37800.0,22.026,22.0525,22.0083,22.0083,37800.0
2005-11-16 12:45:00,24.84,24.86,24.82,24.84,26400.0,21.9994,22.0171,21.9817,21.9994,26400.0
2005-11-16 12:50:00,24.84,24.84,24.8,24.8,18000.0,21.9994,21.9994,21.964,21.964,18000.0
2005-11-16 12:55:00,24.8,24.81,24.79,24.8,27800.0,21.964,21.9728,21.9551,21.964,27800.0
2005-11-16 13:00:00,24.8,24.8,24.78,24.78,18000.0,21.964,21.964,21.9463,21.9463,18000.0
2005-11-16 13:05:00,24.78,24.8,24.78,24.78,26600.0,21.9463,21.964,21.9463,21.9463,26600.0
2005-11-16 13:10:00,24.78,24.78,24.78,24.78,6600.0,21.9463,21.9463,21.9463,21.9463,6600.0
2005-11-16 13:15:00,24.78,24.79,24.73,24.73,92600.0,21.9463,21.9551,21.902,21.902,92600.0
2005-11-16 13:20:00,24.74,24.74,24.72,24.72,17400.0,21.9108,21.9108,21.8931,21.8931,17400.0
2005-11-16 13:25:00,24.72,24.73,24.69,24.73,28200.0,21.8931,21.902,21.8666,21.902,28200.0
2005-11-16 13:30:00,24.73,24.75,24.73,24.74,23600.0,21.902,21.9197,21.902,21.9108,23600.0
2005-11-16 13:35:00,24.74,24.78,24.74,24.75,344000.0,21.9108,21.9463,21.9108,21.9197,344000.0
2005-11-16 13:40:00,24.77,24.78,24.74,24.74,65200.0,21.9374,21.9463,21.9108,21.9108,65200.0
2005-11-16 13:45:00,24.74,24.75,24.72,24.75,31600.0,21.9108,21.9197,21.8931,21.9197,31600.0
2005-11-16 13:50:00,24.75,24.78,24.73,24.74,29200.0,21.9197,21.9463,21.902,21.9108,29200.0
2005-11-16 13:55:00,24.74,24.75,24.65,24.68,36000.0,21.9108,21.9197,21.8311,21.8577,36000.0
2005-11-16 14:00:00,24.68,24.7,24.66,24.66,113800.0,21.8577,21.8754,21.84,21.84,113800.0
2005-11-16 14:05:00,24.66,24.67,24.63,24.64,77800.0,21.84,21.8488,21.8134,21.8223,77800.0
2005-11-16 14:10:00,24.65,24.66,24.64,24.65,74400.0,21.8311,21.84,21.8223,21.8311,74400.0
2005-11-16 14:15:00,24.65,24.66,24.65,24.65,34600.0,21.8311,21.84,21.8311,21.8311,34600.0
2005-11-16 14:20:00,24.65,24.66,24.63,24.63,56600.0,21.8311,21.84,21.8134,21.8134,56600.0
2005-11-16 14:25:00,24.63,24.65,24.62,24.64,49600.0,21.8134,21.8311,21.8046,21.8223,49600.0
2005-11-16 14:30:00,24.64,24.65,24.61,24.65,73000.0,21.8223,21.8311,21.7957,21.8311,73000.0
2005-11-16 14:35:00,24.65,24.65,24.61,24.65,224600.0,21.8311,21.8311,21.7957,21.8311,224600.0
2005-11-16 14:40:00,24.65,24.65,24.64,24.65,18800.0,21.8311,21.8311,21.8223,21.8311,18800.0
2005-11-16 14:45:00,24.65,24.65,24.61,24.62,91800.0,21.8311,21.8311,21.7957,21.8046,91800.0
2005-11-16 14:50:00,24.62,24.62,24.6,24.6,16400.0,21.8046,21.8046,21.7868,21.7868,16400.0
2005-11-16 14:55:00,24.6,24.64,24.6,24.64,159200.0,21.7868,21.8223,21.7868,21.8223,159200.0
2005-11-16 15:00:00,24.64,24.65,24.6,24.61,79200.0,21.8223,21.8311,21.7868,21.7957,79200.0
2005-11-16 15:05:00,24.6,24.63,24.59,24.63,20000.0,21.7868,21.8134,21.778,21.8134,20000.0
2005-11-16 15:10:00,24.63,24.63,24.6,24.62,29200.0,21.8134,21.8134,21.7868,21.8046,29200.0
2005-11-16 15:15:00,24.62,24.63,24.55,24.56,53800.0,21.8046,21.8134,21.7426,21.7514,53800.0
2005-11-16 15:20:00,24.56,24.57,24.5,24.54,121600.0,21.7514,21.7603,21.6983,21.7337,121600.0
2005-11-16 15:25:00,24.54,24.61,24.54,24.59,147200.0,21.7337,21.7957,21.7337,21.778,147200.0
2005-11-16 15:30:00,24.59,24.59,24.57,24.59,84000.0,21.778,21.778,21.7603,21.778,84000.0
2005-11-16 15:35:00,24.59,24.66,24.57,24.58,123800.0,21.778,21.84,21.7603,21.7691,123800.0
2005-11-16 15:40:00,24.59,24.59,24.5,24.58,109000.0,21.778,21.778,21.6983,21.7691,109000.0
2005-11-16 15:45:00,24.58,24.61,24.55,24.58,84200.0,21.7691,21.7957,21.7426,21.7691,84200.0
2005-11-16 15:50:00,24.58,24.61,24.58,24.6,157200.0,21.7691,21.7957,21.7691,21.7868,157200.0
2005-11-16 15:55:00,24.59,24.64,24.51,24.51,211000.0,21.778,21.8223,21.7071,21.7071,211000.0
2005-11-17 09:30:00,24.93,25.08,24.9,25.02,544000.0,22.0791,22.212,22.0525,22.1588,544000.0
2005-11-17 09:35:00,25.02,25.03,24.88,24.99,261800.0,22.1588,22.1677,22.0348,22.1322,261800.0
2005-11-17 09:40:00,24.98,25.0,24.96,25.0,198800.0,22.1234,22.1411,22.1057,22.1411,198800.0
2005-11-17 09:45:00,25.0,25.2,25.0,25.07,245400.0,22.1411,22.3182,22.1411,22.2031,245400.0
2005-11-17 09:50:00,25.07,25.3,25.07,25.25,277200.0,22.2031,22.4068,22.2031,22.3625,277200.0
2005-11-17 09:55:00,25.25,25.35,25.18,25.34,229200.0,22.3625,22.4511,22.3005,22.4422,229200.0
2005-11-17 10:00:00,25.34,25.49,25.34,25.43,231600.0,22.4422,22.5751,22.4422,22.5219,231600.0
2005-11-17 10:05:00,25.43,25.78,25.39,25.63,392800.0,22.5219,22.8319,22.4865,22.6991,392800.0
2005-11-17 10:10:00,25.61,25.65,25.52,25.61,166400.0,22.6813,22.7168,22.6016,22.6813,166400.0
2005-11-17 10:15:00,25.61,25.86,25.61,25.86,397200.0,22.6813,22.9028,22.6813,22.9028,397200.0
2005-11-17 10:20:00,25.86,25.92,25.85,25.85,260200.0,22.9028,22.9559,22.8939,22.8939,260200.0
2005-11-17 10:25:00,25.86,25.93,25.83,25.9,450600.0,22.9028,22.9648,22.8762,22.9382,450600.0
2005-11-17 10:30:00,25.9,25.93,25.81,25.92,421600.0,22.9382,22.9648,22.8585,22.9559,421600.0
2005-11-17 10:35:00,25.93,26.24,25.9,26.22,492000.0,22.9648,23.2393,22.9382,23.2216,492000.0
2005-11-17 10:40:00,26.22,26.35,26.11,26.33,289200.0,23.2216,23.3367,23.1242,23.319,289200.0
2005-11-17 10:45:00,26.32,26.32,26.18,26.19,321000.0,23.3102,23.3102,23.1862,23.195,321000.0
2005-11-17 10:50:00,26.19,26.3,26.0,26.29,251000.0,23.195,23.2924,23.0267,23.2836,251000.0
2005-11-17 10:55:00,26.3,26.38,26.19,26.36,403200.0,23.2924,23.3633,23.195,23.3456,403200.0
2005-11-17 11:00:00,26.36,26.49,26.35,26.45,353200.0,23.3456,23.4607,23.3367,23.4253,353200.0
2005-11-17 11:05:00,26.45,26.45,26.1,26.11,1008800.0,23.4253,23.4253,23.1153,23.1242,1008800.0
2005-11-17 11:10:00,26.11,26.22,26.06,26.18,334800.0,23.1242,23.2216,23.0799,23.1862,334800.0
2005-11-17 11:15:00,26.18,26.2,26.04,26.1,322200.0,23.1862,23.2039,23.0622,23.1153,322200.0
2005-11-17 11:20:00,26.1,26.22,26.0,26.2,256800.0,23.1153,23.2216,23.0267,23.2039,256800.0
2005-11-17 11:25:00,26.21,26.22,26.18,26.2,111200.0,23.2127,23.2216,23.1862,23.2039,111200.0
2005-11-17 11:30:00,26.2,26.22,26.07,26.11,202200.0,23.2039,23.2216,23.0887,23.1242,202200.0
2005-11-17 11:35:00,26.11,26.34,26.11,26.3,214600.0,23.1242,23.3279,23.1242,23.2924,214600.0
2005-11-17 11:40:00,26.31,26.33,26.2,26.23,104200.0,23.3013,23.319,23.2039,23.2304,104200.0
2005-11-17 11:45:00,26.24,26.26,26.21,26.24,122400.0,23.2393,23.257,23.2127,23.2393,122400.0
2005-11-17 11:50:00,26.24,26.29,26.15,26.21,208600.0,23.2393,23.2836,23.1596,23.2127,208600.0
2005-11-17 11:55:00,26.2,26.21,26.11,26.17,65000.0,23.2039,23.2127,23.1242,23.1773,65000.0
2005-11-17 12:00:00,26.17,26.24,26.17,26.23,85400.0,23.1773,23.2393,23.1773,23.2304,85400.0
2005-11-17 12:05:00,26.23,26.24,26.2,26.2,50600.0,23.2304,23.2393,23.2039,23.2039,50600.0
2005-11-17 12:10:00,26.2,26.32,26.2,26.3,109600.0,23.2039,23.3102,23.2039,23.2924,109600.0
2005-11-17 12:15:00,26.29,26.29,26.17,26.17,105400.0,23.2836,23.2836,23.1773,23.1773,105400.0
2005-11-17 12:20:00,26.17,26.22,26.07,26.07,169200.0,23.1773,23.2216,23.0887,23.0887,169200.0
2005-11-17 12:25:00,26.07,26.18,26.03,26.09,100200.0,23.0887,23.1862,23.0533,23.1065,100200.0
2005-11-17 12:30:00,26.06,26.21,26.06,26.18,79400.0,23.0799,23.2127,23.0799,23.1862,79400.0
2005-11-17 12:35:00,26.18,26.25,26.18,26.2,54000.0,23.1862,23.2482,23.1862,23.2039,54000.0
2005-11-17 12:40:00,26.18,26.23,26.17,26.17,45000.0,23.1862,23.2304,23.1773,23.1773,45000.0
2005-11-17 12:45:00,26.17,26.25,26.15,26.22,39800.0,23.1773,23.2482,23.1596,23.2216,39800.0
2005-11-17 12:50:00,26.21,26.3,26.06,26.09,95200.0,23.2127,23.2924,23.0799,23.1065,95200.0
2005-11-17 12:55:00,26.1,26.19,26.1,26.18,92800.0,23.1153,23.195,23.1153,23.1862,92800.0
2005-11-17 13:00:00,26.17,26.2,26.15,26.18,86600.0,23.1773,23.2039,23.1596,23.1862,86600.0
2005-11-17 13:05:00,26.18,26.23,26.18,26.22,38200.0,23.1862,23.2304,23.1862,23.2216,38200.0
2005-11-17 13:10:00,26.22,26.23,26.21,26.22,44000.0,23.2216,23.2304,23.2127,23.2216,44000.0
2005-11-17 13:15:00,26.22,26.22,26.16,26.16,49800.0,23.2216,23.2216,23.1684,23.1684,49800.0
2005-11-17 13:20:00,26.16,26.2,26.05,26.1,104800.0,23.1684,23.2039,23.071,23.1153,104800.0
2005-11-17 13:25:00,26.11,26.13,25.95,26.0,114600.0,23.1242,23.1419,22.9825,23.0267,114600.0
2005-11-17 13:30:00,26.0,26.13,25.97,26.11,102400.0,23.0267,23.1419,23.0002,23.1242,102400.0
2005-11-17 13:35:00,26.11,26.13,26.08,26.1,34200.0,23.1242,23.1419,23.0976,23.1153,34200.0
2005-11-17 13:40:00,26.1,26.11,26.09,26.09,38400.0,23.1153,23.1242,23.1065,23.1065,38400.0
2005-11-17 13:45:00,26.1,26.11,25.99,25.99,79600.0,23.1153,23.1242,23.0179,23.0179,79600.0
2005-11-17 13:50:00,25.99,26.1,25.99,26.1,44200.0,23.0179,23.1153,23.0179,23.1153,44200.0
2005-11-17 13:55:00,26.09,26.17,26.09,26.11,104800.0,23.1065,23.1773,23.1065,23.1242,104800.0
2005-11-17 14:00:00,26.1,26.17,26.09,26.16,70800.0,23.1153,23.1773,23.1065,23.1684,70800.0
2005-11-17 14:05:00,26.16,26.23,26.16,26.22,63000.0,23.1684,23.2304,23.1684,23.2216,63000.0
2005-11-17 14:10:00,26.23,26.25,26.21,26.25,84800.0,23.2304,23.2482,23.2127,23.2482,84800.0
2005-11-17 14:15:00,26.24,26.25,26.24,26.24,58400.0,23.2393,23.2482,23.2393,23.2393,58400.0
2005-11-17 14:20:00,26.25,26.33,26.24,26.32,163400.0,23.2482,23.319,23.2393,23.3102,163400.0
2005-11-17 14:25:00,26.32,26.37,26.29,26.36,94400.0,23.3102,23.3544,23.2836,23.3456,94400.0
2005-11-17 14:30:00,26.36,26.38,26.32,26.33,113400.0,23.3456,23.3633,23.3102,23.319,113400.0
2005-11-17 14:35:00,26.32,26.32,26.18,26.27,67800.0,23.3102,23.3102,23.1862,23.2659,67800.0
2005-11-17 14:40:00,26.26,26.27,26.16,26.18,78400.0,23.257,23.2659,23.1684,23.1862,78400.0
2005-11-17 14:45:00,26.18,26.2,26.11,26.17,98600.0,23.1862,23.2039,23.1242,23.1773,98600.0
2005-11-17 14:50:00,26.16,26.2,26.14,26.19,64600.0,23.1684,23.2039,23.1507,23.195,64600.0
2005-11-17 14:55:00,26.2,26.28,26.19,26.22,105000.0,23.2039,23.2747,23.195,23.2216,105000.0
2005-11-17 15:00:00,26.23,26.38,26.23,26.37,184800.0,23.2304,23.3633,23.2304,23.3544,184800.0
2005-11-17 15:05:00,26.37,26.37,26.29,26.31,139400.0,23.3544,23.3544,23.2836,23.3013,139400.0
2005-11-17 15:10:00,26.32,26.37,26.29,26.36,121200.0,23.3102,23.3544,23.2836,23.3456,121200.0
2005-11-17 15:15:00,26.37,26.38,26.32,26.33,248200.0,23.3544,23.3633,23.3102,23.319,248200.0
2005-11-17 15:20:00,26.33,26.41,26.33,26.41,212400.0,23.319,23.3899,23.319,23.3899,212400.0
2005-11-17 15:25:00,26.41,26.45,26.4,26.42,196000.0,23.3899,23.4253,23.381,23.3987,196000.0
2005-11-17 15:30:00,26.41,26.43,26.39,26.43,85600.0,23.3899,23.4076,23.3721,23.4076,85600.0
2005-11-17 15:35:00,26.43,26.45,26.43,26.45,100800.0,23.4076,23.4253,23.4076,23.4253,100800.0
2005-11-17 15:40:00,26.45,26.46,26.43,26.45,89000.0,23.4253,23.4341,23.4076,23.4253,89000.0
2005-11-17 15:45:00,26.45,26.54,26.43,26.54,329000.0,23.4253,23.505,23.4076,23.505,329000.0
2005-11-17 15:50:00,26.53,26.55,26.4,26.41,167200.0,23.4961,23.5139,23.381,23.3899,167200.0
2005-11-17 15:55:00,26.41,26.5,26.4,26.5,290200.0,23.3899,23.4696,23.381,23.4696,290200.0
2005-11-18 09:30:00,26.74,26.92,26.54,26.88,1505800.0,23.6821,23.8415,23.505,23.8061,1505800.0
2005-11-18 09:35:00,26.92,26.98,26.79,26.79,271800.0,23.8415,23.8947,23.7264,23.7264,271800.0
2005-11-18 09:40:00,26.79,26.84,26.72,26.75,129400.0,23.7264,23.7707,23.6644,23.691,129400.0
2005-11-18 09:45:00,26.76,26.78,26.7,26.75,95000.0,23.6998,23.7175,23.6467,23.691,95000.0
2005-11-18 09:50:00,26.75,26.93,26.75,26.91,89400.0,23.691,23.8504,23.691,23.8327,89400.0
2005-11-18 09:55:00,26.93,26.95,26.92,26.94,79000.0,23.8504,23.8681,23.8415,23.8593,79000.0
2005-11-18 10:00:00,26.94,27.08,26.93,27.07,172400.0,23.8593,23.9832,23.8504,23.9744,172400.0
2005-11-18 10:05:00,27.08,27.14,27.04,27.08,123200.0,23.9832,24.0364,23.9478,23.9832,123200.0
2005-11-18 10:10:00,27.08,27.1,26.97,26.98,87800.0,23.9832,24.001,23.8858,23.8947,87800.0
2005-11-18 10:15:00,26.98,26.98,26.89,26.98,71400.0,23.8947,23.8947,23.815,23.8947,71400.0
2005-11-18 10:20:00,26.98,26.98,26.92,26.96,100200.0,23.8947,23.8947,23.8415,23.877,100200.0
2005-11-18 10:25:00,26.95,26.96,26.93,26.93,33600.0,23.8681,23.877,23.8504,23.8504,33600.0
2005-11-18 10:30:00,26.93,26.93,26.91,26.92,40400.0,23.8504,23.8504,23.8327,23.8415,40400.0
2005-11-18 10:35:00,26.92,26.93,26.91,26.93,47600.0,23.8415,23.8504,23.8327,23.8504,47600.0
2005-11-18 10:40:00,26.93,26.96,26.92,26.96,68600.0,23.8504,23.877,23.8415,23.877,68600.0
2005-11-18 10:45:00,26.96,26.98,26.93,26.97,45600.0,23.877,23.8947,23.8504,23.8858,45600.0
2005-11-18 10:50:00,26.98,27.08,26.97,27.0,81800.0,23.8947,23.9832,23.8858,23.9124,81800.0
2005-11-18 10:55:00,27.01,27.02,26.93,26.94,39000.0,23.9212,23.9301,23.8504,23.8593,39000.0
2005-11-18 11:00:00,26.94,26.96,26.8,26.8,169000.0,23.8593,23.877,23.7353,23.7353,169000.0
2005-11-18 11:05:00,26.8,26.89,26.8,26.8,83800.0,23.7353,23.815,23.7353,23.7353,83800.0
2005-11-18 11:10:00,26.81,26.86,26.76,26.85,102200.0,23.7441,23.7884,23.6998,23.7795,102200.0
2005-11-18 11:15:00,26.85,26.9,26.83,26.88,46800.0,23.7795,23.8238,23.7618,23.8061,46800.0
2005-11-18 11:20:00,26.88,26.88,26.82,26.82,76600.0,23.8061,23.8061,23.753,23.753,76600.0
2005-11-18 11:25:00,26.82,26.85,26.8,26.84,76600.0,23.753,23.7795,23.7353,23.7707,76600.0
2005-11-18 11:30:00,26.84,26.85,26.72,26.72,62600.0,23.7707,23.7795,23.6644,23.6644,62600.0
2005-11-18 11:35:00,26.72,26.75,26.69,26.71,97600.0,23.6644,23.691,23.6378,23.6556,97600.0
2005-11-18 11:40:00,26.71,26.89,26.7,26.84,79400.0,23.6556,23.815,23.6467,23.7707,79400.0
2005-11-18 11:45:00,26.82,26.83,26.75,26.75,30600.0,23.753,23.7618,23.691,23.691,30600.0
2005-11-18 11:50:00,26.75,26.75,26.72,26.73,28600.0,23.691,23.691,23.6644,23.6733,28600.0
2005-11-18 11:55:00,26.74,26.75,26.7,26.75,35600.0,23.6821,23.691,23.6467,23.691,35600.0
2005-11-18 12:00:00,26.74,26.84,26.74,26.83,52000.0,23.6821,23.7707,23.6821,23.7618,52000.0
2005-11-18 12:05:00,26.83,26.9,26.8,26.82,48200.0,23.7618,23.8238,23.7353,23.753,48200.0
2005-11-18 12:10:00,26.8,26.81,26.76,26.81,36400.0,23.7353,23.7441,23.6998,23.7441,36400.0
2005-11-18 12:15:00,26.8,26.84,26.77,26.77,50200.0,23.7353,23.7707,23.7087,23.7087,50200.0
2005-11-18 12:20:00,26.77,26.77,26.75,26.77,42600.0,23.7087,23.7087,23.691,23.7087,42600.0
2005-11-18 12:25:00,26.77,26.78,26.74,26.74,41200.0,23.7087,23.7175,23.6821,23.6821,41200.0
2005-11-18 12:30:00,26.74,26.75,26.74,26.75,48000.0,23.6821,23.691,23.6821,23.691,48000.0
2005-11-18 12:35:00,26.75,26.75,26.6,26.64,70200.0,23.691,23.691,23.5581,23.5936,70200.0
2005-11-18 12:40:00,26.64,26.69,26.64,26.67,32400.0,23.5936,23.6378,23.5936,23.6201,32400.0
2005-11-18 12:45:00,26.67,26.71,26.67,26.69,33800.0,23.6201,23.6556,23.6201,23.6378,33800.0
2005-11-18 12:50:00,26.7,26.7,26.69,26.7,26800.0,23.6467,23.6467,23.6378,23.6467,26800.0
2005-11-18 12:55:00,26.69,26.7,26.68,26.68,10600.0,23.6378,23.6467,23.629,23.629,10600.0
2005-11-18 13:00:00,26.68,26.68,26.67,26.67,15200.0,23.629,23.629,23.6201,23.6201,15200.0
2005-11-18 13:05:00,26.67,26.68,26.67,26.68,16600.0,23.6201,23.629,23.6201,23.629,16600.0
2005-11-18 13:10:00,26.68,26.68,26.68,26.68,13200.0,23.629,23.629,23.629,23.629,13200.0
2005-11-18 13:15:00,26.68,26.7,26.68,26.7,25600.0,23.629,23.6467,23.629,23.6467,25600.0
2005-11-18 13:20:00,26.7,26.83,26.69,26.8,62200.0,23.6467,23.7618,23.6378,23.7353,62200.0
2005-11-18 13:25:00,26.8,26.82,26.8,26.8,14400.0,23.7353,23.753,23.7353,23.7353,14400.0
2005-11-18 13:30:00,26.81,26.81,26.77,26.77,33600.0,23.7441,23.7441,23.7087,23.7087,33600.0
2005-11-18 13:35:00,26.77,26.82,26.77,26.81,22000.0,23.7087,23.753,23.7087,23.7441,22000.0
2005-11-18 13:40:00,26.81,26.88,26.8,26.88,55200.0,23.7441,23.8061,23.7353,23.8061,55200.0
2005-11-18 13:45:00,26.86,26.89,26.85,26.86,10800.0,23.7884,23.815,23.7795,23.7884,10800.0
2005-11-18 13:50:00,26.87,26.89,26.86,26.88,11000.0,23.7973,23.815,23.7884,23.8061,11000.0
2005-11-18 13:55:00,26.89,26.9,26.86,26.86,17400.0,23.815,23.8238,23.7884,23.7884,17400.0
2005-11-18 14:00:00,26.86,26.87,26.85,26.86,12600.0,23.7884,23.7973,23.7795,23.7884,12600.0
2005-11-18 14:05:00,26.86,26.9,26.85,26.87,37000.0,23.7884,23.8238,23.7795,23.7973,37000.0
2005-11-18 14:10:00,26.88,26.88,26.83,26.85,53000.0,23.8061,23.8061,23.7618,23.7795,53000.0
2005-11-18 14:15:00,26.85,26.86,26.85,26.85,17800.0,23.7795,23.7884,23.7795,23.7795,17800.0
2005-11-18 14:20:00,26.85,26.89,26.85,26.87,28200.0,23.7795,23.815,23.7795,23.7973,28200.0
2005-11-18 14:25:00,26.86,26.88,26.82,26.82,39800.0,23.7884,23.8061,23.753,23.753,39800.0
2005-11-18 14:30:00,26.82,26.85,26.8,26.81,52800.0,23.753,23.7795,23.7353,23.7441,52800.0
2005-11-18 14:35:00,26.8,26.81,26.77,26.77,45600.0,23.7353,23.7441,23.7087,23.7087,45600.0
2005-11-18 14:40:00,26.76,26.78,26.75,26.77,18600.0,23.6998,23.7175,23.691,23.7087,18600.0
2005-11-18 14:45:00,26.77,26.78,26.75,26.75,30400.0,23.7087,23.7175,23.691,23.691,30400.0
2005-11-18 14:50:00,26.75,26.75,26.72,26.74,29200.0,23.691,23.691,23.6644,23.6821,29200.0
2005-11-18 14:55:00,26.73,26.74,26.72,26.72,61400.0,23.6733,23.6821,23.6644,23.6644,61400.0
2005-11-18 15:00:00,26.72,26.73,26.68,26.69,43000.0,23.6644,23.6733,23.629,23.6378,43000.0
2005-11-18 15:05:00,26.7,26.74,26.67,26.72,78000.0,23.6467,23.6821,23.6201,23.6644,78000.0
2005-11-18 15:10:00,26.72,26.72,26.67,26.68,144200.0,23.6644,23.6644,23.6201,23.629,144200.0
2005-11-18 15:15:00,26.68,26.68,26.68,26.68,37600.0,23.629,23.629,23.629,23.629,37600.0
2005-11-18 15:20:00,26.68,26.68,26.65,26.65,46000.0,23.629,23.629,23.6024,23.6024,46000.0
2005-11-18 15:25:00,26.66,26.66,26.62,26.65,55800.0,23.6113,23.6113,23.5758,23.6024,55800.0
2005-11-18 15:30:00,26.65,26.67,26.65,26.66,127200.0,23.6024,23.6201,23.6024,23.6113,127200.0
2005-11-18 15:35:00,26.66,26.7,26.66,26.69,86800.0,23.6113,23.6467,23.6113,23.6378,86800.0
2005-11-18 15:40:00,26.69,26.77,26.68,26.77,109000.0,23.6378,23.7087,23.629,23.7087,109000.0
2005-11-18 15:45:00,26.76,26.76,26.74,26.74,73600.0,23.6998,23.6998,23.6821,23.6821,73600.0
2005-11-18 15:50:00,26.75,26.79,26.71,26.73,91800.0,23.691,23.7264,23.6556,23.6733,91800.0
2005-11-18 15:55:00,26.72,26.77,26.71,26.71,94000.0,23.6644,23.7087,23.6556,23.6556,94000.0
2005-11-21 09:30:00,26.56,26.7,26.46,26.48,373400.0,23.5227,23.6467,23.4341,23.4519,373400.0
2005-11-21 09:35:00,26.5,26.54,26.47,26.54,131600.0,23.4696,23.505,23.443,23.505,131600.0
2005-11-21 09:40:00,26.54,26.55,26.48,26.49,53400.0,23.505,23.5139,23.4519,23.4607,53400.0
2005-11-21 09:45:00,26.5,26.53,26.47,26.48,49400.0,23.4696,23.4961,23.443,23.4519,49400.0
2005-11-21 09:50:00,26.48,26.5,26.45,26.45,47400.0,23.4519,23.4696,23.4253,23.4253,47400.0
2005-11-21 09:55:00,26.45,26.5,26.35,26.49,87200.0,23.4253,23.4696,23.3367,23.4607,87200.0
2005-11-21 10:00:00,26.49,26.55,26.49,26.5,33600.0,23.4607,23.5139,23.4607,23.4696,33600.0
2005-11-21 10:05:00,26.5,26.51,26.5,26.5,46200.0,23.4696,23.4784,23.4696,23.4696,46200.0
2005-11-21 10:10:00,26.51,26.61,26.5,26.6,51600.0,23.4784,23.567,23.4696,23.5581,51600.0
2005-11-21 10:15:00,26.6,26.6,26.53,26.53,54200.0,23.5581,23.5581,23.4961,23.4961,54200.0
2005-11-21 10:20:00,26.52,26.54,26.44,26.47,123200.0,23.4873,23.505,23.4164,23.443,123200.0
2005-11-21 10:25:00,26.47,26.47,26.41,26.45,58400.0,23.443,23.443,23.3899,23.4253,58400.0
2005-11-21 10:30:00,26.45,26.47,26.43,26.46,56200.0,23.4253,23.443,23.4076,23.4341,56200.0
2005-11-21 10:35:00,26.45,26.47,26.34,26.36,80800.0,23.4253,23.443,23.3279,23.3456,80800.0
2005-11-21 10:40:00,26.35,26.36,26.33,26.35,66600.0,23.3367,23.3456,23.319,23.3367,66600.0
2005-11-21 10:45:00,26.35,26.36,26.3,26.31,128200.0,23.3367,23.3456,23.2924,23.3013,128200.0
2005-11-21 10:50:00,26.31,26.4,26.31,26.39,55400.0,23.3013,23.381,23.3013,23.3721,55400.0
2005-11-21 10:55:00,26.4,26.41,26.35,26.38,32000.0,23.381,23.3899,23.3367,23.3633,32000.0
2005-11-21 11:00:00,26.38,26.38,26.35,26.36,35000.0,23.3633,23.3633,23.3367,23.3456,35000.0
2005-11-21 11:05:00,26.35,26.36,26.35,26.36,321600.0,23.3367,23.3456,23.3367,23.3456,321600.0
2005-11-21 11:10:00,26.35,26.36,26.35,26.35,101400.0,23.3367,23.3456,23.3367,23.3367,101400.0
2005-11-21 11:15:00,26.35,26.36,26.33,26.35,40600.0,23.3367,23.3456,23.319,23.3367,40600.0
2005-11-21 11:20:00,26.34,26.36,26.34,26.36,44000.0,23.3279,23.3456,23.3279,23.3456,44000.0
2005-11-21 11:25:00,26.36,26.36,26.36,26.36,10000.0,23.3456,23.3456,23.3456,23.3456,10000.0
2005-11-21 11:30:00,26.36,26.37,26.36,26.36,35800.0,23.3456,23.3544,23.3456,23.3456,35800.0
2005-11-21 11:35:00,26.36,26.36,26.35,26.35,70400.0,23.3456,23.3456,23.3367,23.3367,70400.0
2005-11-21 11:40:00,26.35,26.36,26.35,26.36,36600.0,23.3367,23.3456,23.3367,23.3456,36600.0
2005-11-21 11:45:00,26.36,26.36,26.35,26.35,24800.0,23.3456,23.3456,23.3367,23.3367,24800.0
2005-11-21 11:50:00,26.35,26.39,26.35,26.39,23400.0,23.3367,23.3721,23.3367,23.3721,23400.0
2005-11-21 11:55:00,26.39,26.46,26.39,26.41,38600.0,23.3721,23.4341,23.3721,23.3899,38600.0
2005-11-21 12:00:00,26.42,26.44,26.41,26.44,78200.0,23.3987,23.4164,23.3899,23.4164,78200.0
2005-11-21 12:05:00,26.43,26.43,26.42,26.42,14600.0,23.4076,23.4076,23.3987,23.3987,14600.0
2005-11-21 12:10:00,26.42,26.49,26.41,26.49,29400.0,23.3987,23.4607,23.3899,23.4607,29400.0
2005-11-21 12:15:00,26.49,26.5,26.47,26.49,25400.0,23.4607,23.4696,23.443,23.4607,25400.0
2005-11-21 12:20:00,26.49,26.5,26.49,26.5,19000.0,23.4607,23.4696,23.4607,23.4696,19000.0
2005-11-21 12:25:00,26.5,26.5,26.46,26.5,25400.0,23.4696,23.4696,23.4341,23.4696,25400.0
2005-11-21 12:30:00,26.5,26.5,26.49,26.49,16400.0,23.4696,23.4696,23.4607,23.4607,16400.0
2005-11-21 12:35:00,26.49,26.49,26.48,26.49,10400.0,23.4607,23.4607,23.4519,23.4607,10400.0
2005-11-21 12:40:00,26.5,26.5,26.48,26.5,4200.0,23.4696,23.4696,23.4519,23.4696,4200.0
2005-11-21 12:45:00,26.5,26.55,26.5,26.54,37200.0,23.4696,23.5139,23.4696,23.505,37200.0
2005-11-21 12:50:00,26.54,26.55,26.52,26.54,23600.0,23.505,23.5139,23.4873,23.505,23600.0
2005-11-21 12:55:00,26.55,26.57,26.54,26.54,21600.0,23.5139,23.5316,23.505,23.505,21600.0
2005-11-21 13:00:00,26.55,26.56,26.53,26.54,33000.0,23.5139,23.5227,23.4961,23.505,33000.0
2005-11-21 13:05:00,26.54,26.54,26.5,26.5,30600.0,23.505,23.505,23.4696,23.4696,30600.0
2005-11-21 13:10:00,26.51,26.53,26.5,26.53,8600.0,23.4784,23.4961,23.4696,23.4961,8600.0
2005-11-21 13:15:00,26.51,26.51,26.5,26.5,60800.0,23.4784,23.4784,23.4696,23.4696,60800.0
2005-11-21 13:20:00,26.5,26.5,26.49,26.49,22200.0,23.4696,23.4696,23.4607,23.4607,22200.0
2005-11-21 13:25:00,26.49,26.5,26.48,26.49,174200.0,23.4607,23.4696,23.4519,23.4607,174200.0
2005-11-21 13:30:00,26.49,26.5,26.48,26.48,32600.0,23.4607,23.4696,23.4519,23.4519,32600.0
2005-11-21 13:35:00,26.48,26.52,26.46,26.52,62200.0,23.4519,23.4873,23.4341,23.4873,62200.0
2005-11-21 13:40:00,26.51,26.52,26.5,26.51,19600.0,23.4784,23.4873,23.4696,23.4784,19600.0
2005-11-21 13:45:00,26.51,26.54,26.5,26.53,28000.0,23.4784,23.505,23.4696,23.4961,28000.0
2005-11-21 13:50:00,26.54,26.58,26.5,26.5,65800.0,23.505,23.5404,23.4696,23.4696,65800.0
2005-11-21 13:55:00,26.55,26.67,26.55,26.67,99600.0,23.5139,23.6201,23.5139,23.6201,99600.0
2005-11-21 14:00:00,26.68,26.68,26.63,26.63,43600.0,23.629,23.629,23.5847,23.5847,43600.0
2005-11-21 14:05:00,26.64,26.66,26.5,26.61,99600.0,23.5936,23.6113,23.4696,23.567,99600.0
2005-11-21 14:10:00,26.62,26.63,26.6,26.6,27000.0,23.5758,23.5847,23.5581,23.5581,27000.0
2005-11-21 14:15:00,26.61,26.61,26.58,26.58,12200.0,23.567,23.567,23.5404,23.5404,12200.0
2005-11-21 14:20:00,26.6,26.63,26.59,26.63,9400.0,23.5581,23.5847,23.5493,23.5847,9400.0
2005-11-21 14:25:00,26.63,26.67,26.63,26.64,30800.0,23.5847,23.6201,23.5847,23.5936,30800.0
2005-11-21 14:30:00,26.64,26.65,26.64,26.65,30200.0,23.5936,23.6024,23.5936,23.6024,30200.0
2005-11-21 14:35:00,26.65,26.65,26.63,26.63,78400.0,23.6024,23.6024,23.5847,23.5847,78400.0
2005-11-21 14:40:00,26.64,26.64,26.63,26.64,27600.0,23.5936,23.5936,23.5847,23.5936,27600.0
2005-11-21 14:45:00,26.64,26.66,26.64,26.65,30000.0,23.5936,23.6113,23.5936,23.6024,30000.0
2005-11-21 14:50:00,26.65,26.67,26.63,26.67,23600.0,23.6024,23.6201,23.5847,23.6201,23600.0
2005-11-21 14:55:00,26.67,26.73,26.67,26.72,65800.0,23.6201,23.6733,23.6201,23.6644,65800.0
2005-11-21 15:00:00,26.72,26.72,26.66,26.67,18800.0,23.6644,23.6644,23.6113,23.6201,18800.0
2005-11-21 15:05:00,26.66,26.7,26.66,26.7,101600.0,23.6113,23.6467,23.6113,23.6467,101600.0
2005-11-21 15:10:00,26.7,26.73,26.68,26.73,61400.0,23.6467,23.6733,23.629,23.6733,61400.0
2005-11-21 15:15:00,26.73,26.75,26.71,26.72,19600.0,23.6733,23.691,23.6556,23.6644,19600.0
2005-11-21 15:20:00,26.72,26.73,26.71,26.72,14800.0,23.6644,23.6733,23.6556,23.6644,14800.0
2005-11-21 15:25:00,26.71,26.72,26.7,26.72,16600.0,23.6556,23.6644,23.6467,23.6644,16600.0
2005-11-21 15:30:00,26.72,26.72,26.67,26.71,49000.0,23.6644,23.6644,23.6201,23.6556,49000.0
2005-11-21 15:35:00,26.71,26.84,26.71,26.81,58400.0,23.6556,23.7707,23.6556,23.7441,58400.0
2005-11-21 15:40:00,26.81,26.87,26.79,26.87,93200.0,23.7441,23.7973,23.7264,23.7973,93200.0
2005-11-21 15:45:00,26.86,26.88,26.82,26.83,88600.0,23.7884,23.8061,23.753,23.7618,88600.0
2005-11-21 15:50:00,26.83,26.85,26.82,26.85,89200.0,23.7618,23.7795,23.753,23.7795,89200.0
2005-11-21 15:55:00,26.84,26.88,26.84,26.86,78200.0,23.7707,23.8061,23.7707,23.7884,78200.0
2005-11-22 09:30:00,26.86,27.0,26.74,26.75,208200.0,23.7884,23.9124,23.6821,23.691,208200.0
2005-11-22 09:35:00,26.75,26.75,26.68,26.73,71600.0,23.691,23.691,23.629,23.6733,71600.0
2005-11-22 09:40:00,26.73,26.86,26.73,26.86,81400.0,23.6733,23.7884,23.6733,23.7884,81400.0
2005-11-22 09:45:00,26.86,26.92,26.83,26.86,53800.0,23.7884,23.8415,23.7618,23.7884,53800.0
2005-11-22 09:50:00,26.85,26.88,26.84,26.84,47800.0,23.7795,23.8061,23.7707,23.7707,47800.0
2005-11-22 09:55:00,26.84,26.86,26.84,26.85,50600.0,23.7707,23.7884,23.7707,23.7795,50600.0
2005-11-22 10:00:00,26.85,26.86,26.77,26.8,37000.0,23.7795,23.7884,23.7087,23.7353,37000.0
2005-11-22 10:05:00,26.8,26.83,26.79,26.82,36400.0,23.7353,23.7618,23.7264,23.753,36400.0
2005-11-22 10:10:00,26.82,26.84,26.82,26.84,15000.0,23.753,23.7707,23.753,23.7707,15000.0
2005-11-22 10:15:00,26.84,26.86,26.84,26.85,31400.0,23.7707,23.7884,23.7707,23.7795,31400.0
2005-11-22 10:20:00,26.85,26.85,26.77,26.78,37600.0,23.7795,23.7795,23.7087,23.7175,37600.0
2005-11-22 10:25:00,26.78,26.78,26.71,26.71,39200.0,23.7175,23.7175,23.6556,23.6556,39200.0
2005-11-22 10:30:00,26.71,26.78,26.71,26.75,36600.0,23.6556,23.7175,23.6556,23.691,36600.0
2005-11-22 10:35:00,26.76,26.81,26.68,26.72,61800.0,23.6998,23.7441,23.629,23.6644,61800.0
2005-11-22 10:40:00,26.72,26.81,26.72,26.81,29800.0,23.6644,23.7441,23.6644,23.7441,29800.0
2005-11-22 10:45:00,26.81,26.83,26.79,26.81,33200.0,23.7441,23.7618,23.7264,23.7441,33200.0
2005-11-22 10:50:00,26.81,26.84,26.81,26.83,56400.0,23.7441,23.7707,23.7441,23.7618,56400.0
2005-11-22 10:55:00,26.83,26.83,26.77,26.77,28000.0,23.7618,23.7618,23.7087,23.7087,28000.0
2005-11-22 11:00:00,26.77,26.79,26.71,26.72,27800.0,23.7087,23.7264,23.6556,23.6644,27800.0
2005-11-22 11:05:00,26.71,26.71,26.68,26.69,26600.0,23.6556,23.6556,23.629,23.6378,26600.0
2005-11-22 11:10:00,26.7,26.73,26.68,26.71,26200.0,23.6467,23.6733,23.629,23.6556,26200.0
2005-11-22 11:15:00,26.71,26.71,26.71,26.71,15400.0,23.6556,23.6556,23.6556,23.6556,15400.0
2005-11-22 11:20:00,26.71,26.72,26.71,26.71,18800.0,23.6556,23.6644,23.6556,23.6556,18800.0
2005-11-22 11:25:00,26.71,26.74,26.71,26.71,21800.0,23.6556,23.6821,23.6556,23.6556,21800.0
2005-11-22 11:30:00,26.71,26.72,26.66,26.66,77400.0,23.6556,23.6644,23.6113,23.6113,77400.0
2005-11-22 11:35:00,26.66,26.68,26.66,26.68,38000.0,23.6113,23.629,23.6113,23.629,38000.0
2005-11-22 11:40:00,26.67,26.68,26.65,26.66,24200.0,23.6201,23.629,23.6024,23.6113,24200.0
2005-11-22 11:45:00,26.65,26.66,26.65,26.65,21000.0,23.6024,23.6113,23.6024,23.6024,21000.0
2005-11-22 11:50:00,26.65,26.66,26.65,26.66,17200.0,23.6024,23.6113,23.6024,23.6113,17200.0
2005-11-22 11:55:00,26.66,26.66,26.59,26.59,25600.0,23.6113,23.6113,23.5493,23.5493,25600.0
2005-11-22 12:00:00,26.59,26.6,26.57,26.58,31800.0,23.5493,23.5581,23.5316,23.5404,31800.0
2005-11-22 12:05:00,26.58,26.58,26.55,26.57,26200.0,23.5404,23.5404,23.5139,23.5316,26200.0
2005-11-22 12:10:00,26.57,26.57,26.53,26.53,24800.0,23.5316,23.5316,23.4961,23.4961,24800.0
2005-11-22 12:15:00,26.53,26.58,26.53,26.56,76000.0,23.4961,23.5404,23.4961,23.5227,76000.0
2005-11-22 12:20:00,26.57,26.57,26.52,26.56,37600.0,23.5316,23.5316,23.4873,23.5227,37600.0
2005-11-22 12:25:00,26.56,26.56,26.56,26.56,18600.0,23.5227,23.5227,23.5227,23.5227,18600.0
2005-11-22 12:30:00,26.56,26.56,26.55,26.55,20000.0,23.5227,23.5227,23.5139,23.5139,20000.0
2005-11-22 12:35:00,26.55,26.55,26.54,26.54,33200.0,23.5139,23.5139,23.505,23.505,33200.0
2005-11-22 12:40:00,26.55,26.55,26.53,26.53,11600.0,23.5139,23.5139,23.4961,23.4961,11600.0
2005-11-22 12:45:00,26.53,26.54,26.53,26.53,12800.0,23.4961,23.505,23.4961,23.4961,12800.0
2005-11-22 12:50:00,26.54,26.54,26.52,26.53,15000.0,23.505,23.505,23.4873,23.4961,15000.0
2005-11-22 12:55:00,26.53,26.53,26.5,26.5,13800.0,23.4961,23.4961,23.4696,23.4696,13800.0
2005-11-22 13:00:00,26.5,26.54,26.5,26.54,56800.0,23.4696,23.505,23.4696,23.505,56800.0
2005-11-22 13:05:00,26.55,26.58,26.55,26.55,27600.0,23.5139,23.5404,23.5139,23.5139,27600.0
2005-11-22 13:10:00,26.54,26.56,26.54,26.56,22000.0,23.505,23.5227,23.505,23.5227,22000.0
2005-11-22 13:15:00,26.56,26.56,26.51,26.51,31800.0,23.5227,23.5227,23.4784,23.4784,31800.0
2005-11-22 13:20:00,26.52,26.52,26.47,26.47,54400.0,23.4873,23.4873,23.443,23.443,54400.0
2005-11-22 13:25:00,26.47,26.51,26.47,26.5,80600.0,23.443,23.4784,23.443,23.4696,80600.0
2005-11-22 13:30:00,26.5,26.51,26.43,26.48,31600.0,23.4696,23.4784,23.4076,23.4519,31600.0
2005-11-22 13:35:00,26.48,26.51,26.47,26.51,21400.0,23.4519,23.4784,23.443,23.4784,21400.0
2005-11-22 13:40:00,26.52,26.52,26.47,26.49,23600.0,23.4873,23.4873,23.443,23.4607,23600.0
2005-11-22 13:45:00,26.5,26.51,26.49,26.5,129400.0,23.4696,23.4784,23.4607,23.4696,129400.0
2005-11-22 13:50:00,26.49,26.5,26.49,26.5,59400.0,23.4607,23.4696,23.4607,23.4696,59400.0
2005-11-22 13:55:00,26.5,26.5,26.5,26.5,31000.0,23.4696,23.4696,23.4696,23.4696,31000.0
2005-11-22 14:00:00,26.51,26.56,26.5,26.55,60400.0,23.4784,23.5227,23.4696,23.5139,60400.0
2005-11-22 14:05:00,26.56,26.71,26.56,26.7,65400.0,23.5227,23.6556,23.5227,23.6467,65400.0
2005-11-22 14:10:00,26.7,26.71,26.68,26.7,52600.0,23.6467,23.6556,23.629,23.6467,52600.0
2005-11-22 14:15:00,26.7,26.7,26.63,26.67,54200.0,23.6467,23.6467,23.5847,23.6201,54200.0
2005-11-22 14:20:00,26.68,26.7,26.67,26.69,29600.0,23.629,23.6467,23.6201,23.6378,29600.0
2005-11-22 14:25:00,26.7,26.74,26.69,26.72,40800.0,23.6467,23.6821,23.6378,23.6644,40800.0
2005-11-22 14:30:00,26.72,26.75,26.72,26.74,49000.0,23.6644,23.691,23.6644,23.6821,49000.0
2005-11-22 14:35:00,26.74,26.75,26.71,26.71,28400.0,23.6821,23.691,23.6556,23.6556,28400.0
2005-11-22 14:40:00,26.71,26.73,26.7,26.73,41000.0,23.6556,23.6733,23.6467,23.6733,41000.0
2005-11-22 14:45:00,26.73,26.75,26.72,26.75,239600.0,23.6733,23.691,23.6644,23.691,239600.0
2005-11-22 14:50:00,26.77,26.77,26.73,26.75,58600.0,23.7087,23.7087,23.6733,23.691,58600.0
2005-11-22 14:55:00,26.75,26.75,26.74,26.75,31200.0,23.691,23.691,23.6821,23.691,31200.0
2005-11-22 15:00:00,26.75,26.77,26.74,26.77,103000.0,23.691,23.7087,23.6821,23.7087,103000.0
2005-11-22 15:05:00,26.77,26.78,26.75,26.75,130000.0,23.7087,23.7175,23.691,23.691,130000.0
2005-11-22 15:10:00,26.75,26.8,26.75,26.79,55400.0,23.691,23.7353,23.691,23.7264,55400.0
2005-11-22 15:15:00,26.79,26.83,26.77,26.82,109000.0,23.7264,23.7618,23.7087,23.753,109000.0
2005-11-22 15:20:00,26.82,26.83,26.8,26.82,33200.0,23.753,23.7618,23.7353,23.753,33200.0
2005-11-22 15:25:00,26.82,26.86,26.82,26.84,32800.0,23.753,23.7884,23.753,23.7707,32800.0
2005-11-22 15:30:00,26.85,26.85,26.83,26.84,63600.0,23.7795,23.7795,23.7618,23.7707,63600.0
2005-11-22 15:35:00,26.85,26.85,26.83,26.83,75800.0,23.7795,23.7795,23.7618,23.7618,75800.0
2005-11-22 15:40:00,26.83,26.88,26.83,26.88,49800.0,23.7618,23.8061,23.7618,23.8061,49800.0
2005-11-22 15:45:00,26.88,26.92,26.86,26.89,61800.0,23.8061,23.8415,23.7884,23.815,61800.0
2005-11-22 15:50:00,26.9,26.9,26.86,26.88,59200.0,23.8238,23.8238,23.7884,23.8061,59200.0
2005-11-22 15:55:00,26.88,26.88,26.81,26.83,80400.0,23.8061,23.8061,23.7441,23.7618,80400.0
2005-11-23 09:30:00,26.72,26.83,26.68,26.77,208400.0,23.6644,23.7618,23.629,23.7087,208400.0
2005-11-23 09:35:00,26.75,26.86,26.73,26.73,174800.0,23.691,23.7884,23.6733,23.6733,174800.0
2005-11-23 09:40:00,26.71,26.75,26.68,26.71,31000.0,23.6556,23.691,23.629,23.6556,31000.0
2005-11-23 09:45:00,26.71,26.71,26.63,26.65,32400.0,23.6556,23.6556,23.5847,23.6024,32400.0
2005-11-23 09:50:00,26.64,26.75,26.64,26.74,18200.0,23.5936,23.691,23.5936,23.6821,18200.0
2005-11-23 09:55:00,26.72,26.73,26.66,26.68,12600.0,23.6644,23.6733,23.6113,23.629,12600.0
2005-11-23 10:00:00,26.68,26.75,26.68,26.72,21600.0,23.629,23.691,23.629,23.6644,21600.0
2005-11-23 10:05:00,26.72,26.78,26.72,26.76,25200.0,23.6644,23.7175,23.6644,23.6998,25200.0
2005-11-23 10:10:00,26.77,26.77,26.66,26.67,47400.0,23.7087,23.7087,23.6113,23.6201,47400.0
2005-11-23 10:15:00,26.67,26.68,26.67,26.68,36000.0,23.6201,23.629,23.6201,23.629,36000.0
2005-11-23 10:20:00,26.68,26.7,26.59,26.6,84800.0,23.629,23.6467,23.5493,23.5581,84800.0
2005-11-23 10:25:00,26.6,26.63,26.59,26.61,23000.0,23.5581,23.5847,23.5493,23.567,23000.0
2005-11-23 10:30:00,26.62,26.65,26.6,26.63,142600.0,23.5758,23.6024,23.5581,23.5847,142600.0
2005-11-23 10:35:00,26.63,26.67,26.62,26.65,45600.0,23.5847,23.6201,23.5758,23.6024,45600.0
2005-11-23 10:40:00,26.66,26.66,26.63,26.65,46400.0,23.6113,23.6113,23.5847,23.6024,46400.0
2005-11-23 10:45:00,26.65,26.67,26.65,26.66,12000.0,23.6024,23.6201,23.6024,23.6113,12000.0
2005-11-23 10:50:00,26.66,26.66,26.61,26.61,16800.0,23.6113,23.6113,23.567,23.567,16800.0
2005-11-23 10:55:00,26.61,26.65,26.61,26.64,11400.0,23.567,23.6024,23.567,23.5936,11400.0
2005-11-23 11:00:00,26.64,26.66,26.64,26.65,8400.0,23.5936,23.6113,23.5936,23.6024,8400.0
2005-11-23 11:05:00,26.65,26.65,26.64,26.65,19200.0,23.6024,23.6024,23.5936,23.6024,19200.0
2005-11-23 11:10:00,26.65,26.68,26.64,26.68,37400.0,23.6024,23.629,23.5936,23.629,37400.0
2005-11-23 11:15:00,26.67,26.68,26.67,26.68,42000.0,23.6201,23.629,23.6201,23.629,42000.0
2005-11-23 11:20:00,26.68,26.7,26.67,26.7,47800.0,23.629,23.6467,23.6201,23.6467,47800.0
2005-11-23 11:25:00,26.7,26.72,26.69,26.7,45000.0,23.6467,23.6644,23.6378,23.6467,45000.0
2005-11-23 11:30:00,26.71,26.71,26.7,26.7,25000.0,23.6556,23.6556,23.6467,23.6467,25000.0
2005-11-23 11:35:00,26.7,26.7,26.66,26.66,24200.0,23.6467,23.6467,23.6113,23.6113,24200.0
2005-11-23 11:40:00,26.66,26.67,26.63,26.65,82000.0,23.6113,23.6201,23.5847,23.6024,82000.0
2005-11-23 11:45:00,26.65,26.66,26.64,26.64,75000.0,23.6024,23.6113,23.5936,23.5936,75000.0
2005-11-23 11:50:00,26.65,26.65,26.57,26.59,60200.0,23.6024,23.6024,23.5316,23.5493,60200.0
2005-11-23 11:55:00,26.6,26.64,26.6,26.63,64400.0,23.5581,23.5936,23.5581,23.5847,64400.0
2005-11-23 12:00:00,26.64,26.65,26.63,26.65,12200.0,23.5936,23.6024,23.5847,23.6024,12200.0
2005-11-23 12:05:00,26.65,26.65,26.63,26.63,17600.0,23.6024,23.6024,23.5847,23.5847,17600.0
2005-11-23 12:10:00,26.63,26.63,26.59,26.61,13800.0,23.5847,23.5847,23.5493,23.567,13800.0
2005-11-23 12:15:00,26.61,26.63,26.61,26.62,8600.0,23.567,23.5847,23.567,23.5758,8600.0
2005-11-23 12:20:00,26.61,26.61,26.59,26.6,4400.0,23.567,23.567,23.5493,23.5581,4400.0
2005-11-23 12:25:00,26.6,26.61,26.59,26.6,20000.0,23.5581,23.567,23.5493,23.5581,20000.0
2005-11-23 12:30:00,26.6,26.61,26.59,26.61,17600.0,23.5581,23.567,23.5493,23.567,17600.0
2005-11-23 12:35:00,26.61,26.65,26.6,26.65,21000.0,23.567,23.6024,23.5581,23.6024,21000.0
2005-11-23 12:40:00,26.65,26.65,26.61,26.62,11000.0,23.6024,23.6024,23.567,23.5758,11000.0
2005-11-23 12:45:00,26.63,26.65,26.63,26.65,24600.0,23.5847,23.6024,23.5847,23.6024,24600.0
2005-11-23 12:50:00,26.64,26.67,26.64,26.67,21800.0,23.5936,23.6201,23.5936,23.6201,21800.0
2005-11-23 12:55:00,26.66,26.67,26.65,26.66,23600.0,23.6113,23.6201,23.6024,23.6113,23600.0
2005-11-23 13:00:00,26.66,26.68,26.65,26.67,41000.0,23.6113,23.629,23.6024,23.6201,41000.0
2005-11-23 13:05:00,26.66,26.7,26.66,26.7,35400.0,23.6113,23.6467,23.6113,23.6467,35400.0
2005-11-23 13:10:00,26.69,26.7,26.67,26.68,33400.0,23.6378,23.6467,23.6201,23.629,33400.0
2005-11-23 13:15:00,26.68,26.68,26.66,26.67,33400.0,23.629,23.629,23.6113,23.6201,33400.0
2005-11-23 13:20:00,26.66,26.68,26.65,26.67,77000.0,23.6113,23.629,23.6024,23.6201,77000.0
2005-11-23 13:25:00,26.66,26.67,26.65,26.67,28600.0,23.6113,23.6201,23.6024,23.6201,28600.0
2005-11-23 13:30:00,26.67,26.68,26.67,26.67,41200.0,23.6201,23.629,23.6201,23.6201,41200.0
2005-11-23 13:35:00,26.67,26.68,26.66,26.66,28600.0,23.6201,23.629,23.6113,23.6113,28600.0
2005-11-23 13:40:00,26.66,26.67,26.66,26.67,56800.0,23.6113,23.6201,23.6113,23.6201,56800.0
2005-11-23 13:45:00,26.67,26.68,26.67,26.67,26600.0,23.6201,23.629,23.6201,23.6201,26600.0
2005-11-23 13:50:00,26.67,26.72,26.67,26.72,17200.0,23.6201,23.6644,23.6201,23.6644,17200.0
2005-11-23 13:55:00,26.71,26.71,26.69,26.7,28400.0,23.6556,23.6556,23.6378,23.6467,28400.0
2005-11-23 14:00:00,26.71,26.72,26.7,26.71,27000.0,23.6556,23.6644,23.6467,23.6556,27000.0
2005-11-23 14:05:00,26.71,26.72,26.7,26.71,33600.0,23.6556,23.6644,23.6467,23.6556,33600.0
2005-11-23 14:10:00,26.71,26.71,26.7,26.7,30200.0,23.6556,23.6556,23.6467,23.6467,30200.0
2005-11-23 14:15:00,26.7,26.71,26.7,26.7,42600.0,23.6467,23.6556,23.6467,23.6467,42600.0
2005-11-23 14:20:00,26.71,26.73,26.7,26.73,44200.0,23.6556,23.6733,23.6467,23.6733,44200.0
2005-11-23 14:25:00,26.73,26.73,26.68,26.7,45200.0,23.6733,23.6733,23.629,23.6467,45200.0
2005-11-23 14:30:00,26.7,26.73,26.7,26.73,52200.0,23.6467,23.6733,23.6467,23.6733,52200.0
2005-11-23 14:35:00,26.73,26.74,26.7,26.71,36600.0,23.6733,23.6821,23.6467,23.6556,36600.0
2005-11-23 14:40:00,26.71,26.72,26.68,26.68,32400.0,23.6556,23.6644,23.629,23.629,32400.0
2005-11-23 14:45:00,26.68,26.71,26.66,26.68,54400.0,23.629,23.6556,23.6113,23.629,54400.0
2005-11-23 14:50:00,26.68,26.7,26.68,26.7,26800.0,23.629,23.6467,23.629,23.6467,26800.0
2005-11-23 14:55:00,26.7,26.7,26.68,26.7,21800.0,23.6467,23.6467,23.629,23.6467,21800.0
2005-11-23 15:00:00,26.7,26.7,26.67,26.67,53000.0,23.6467,23.6467,23.6201,23.6201,53000.0
2005-11-23 15:05:00,26.67,26.67,26.63,26.63,23600.0,23.6201,23.6201,23.5847,23.5847,23600.0
2005-11-23 15:10:00,26.63,26.63,26.59,26.61,118200.0,23.5847,23.5847,23.5493,23.567,118200.0
2005-11-23 15:15:00,26.61,26.67,26.58,26.58,32800.0,23.567,23.6201,23.5404,23.5404,32800.0
2005-11-23 15:20:00,26.59,26.65,26.58,26.64,15600.0,23.5493,23.6024,23.5404,23.5936,15600.0
2005-11-23 15:25:00,26.65,26.65,26.59,26.62,33200.0,23.6024,23.6024,23.5493,23.5758,33200.0
2005-11-23 15:30:00,26.62,26.69,26.61,26.67,54000.0,23.5758,23.6378,23.567,23.6201,54000.0
2005-11-23 15:35:00,26.67,26.67,26.6,26.63,26800.0,23.6201,23.6201,23.5581,23.5847,26800.0
2005-11-23 15:40:00,26.64,26.66,26.6,26.66,40800.0,23.5936,23.6113,23.5581,23.6113,40800.0
2005-11-23 15:45:00,26.67,26.7,26.66,26.69,45000.0,23.6201,23.6467,23.6113,23.6378,45000.0
2005-11-23 15:50:00,26.7,26.73,26.68,26.69,77000.0,23.6467,23.6733,23.629,23.6378,77000.0
2005-11-23 15:55:00,26.68,26.77,26.68,26.77,95800.0,23.629,23.7087,23.629,23.7087,95800.0
2005-11-25 09:30:00,26.8,26.86,26.73,26.8,100200.0,23.7353,23.7884,23.6733,23.7353,100200.0
2005-11-25 09:35:00,26.77,26.82,26.73,26.76,41000.0,23.7087,23.753,23.6733,23.6998,41000.0
2005-11-25 09:40:00,26.74,26.83,26.73,26.79,34600.0,23.6821,23.7618,23.6733,23.7264,34600.0
2005-11-25 09:45:00,26.79,26.83,26.73,26.75,10800.0,23.7264,23.7618,23.6733,23.691,10800.0
2005-11-25 09:50:00,26.75,26.79,26.75,26.76,20800.0,23.691,23.7264,23.691,23.6998,20800.0
2005-11-25 09:55:00,26.75,26.77,26.73,26.77,8600.0,23.691,23.7087,23.6733,23.7087,8600.0
2005-11-25 10:00:00,26.77,26.77,26.75,26.75,9800.0,23.7087,23.7087,23.691,23.691,9800.0
2005-11-25 10:05:00,26.75,26.75,26.73,26.74,8200.0,23.691,23.691,23.6733,23.6821,8200.0
2005-11-25 10:10:00,26.74,26.8,26.74,26.8,11800.0,23.6821,23.7353,23.6821,23.7353,11800.0
2005-11-25 10:15:00,26.8,26.83,26.78,26.78,52800.0,23.7353,23.7618,23.7175,23.7175,52800.0
2005-11-25 10:20:00,26.78,26.86,26.78,26.83,30000.0,23.7175,23.7884,23.7175,23.7618,30000.0
2005-11-25 10:25:00,26.83,26.84,26.78,26.8,8800.0,23.7618,23.7707,23.7175,23.7353,8800.0
2005-11-25 10:30:00,26.8,26.8,26.75,26.77,15200.0,23.7353,23.7353,23.691,23.7087,15200.0
2005-11-25 10:35:00,26.74,26.79,26.74,26.78,17200.0,23.6821,23.7264,23.6821,23.7175,17200.0
2005-11-25 10:40:00,26.78,26.78,26.75,26.75,21400.0,23.7175,23.7175,23.691,23.691,21400.0
2005-11-25 10:45:00,26.75,26.79,26.75,26.76,10800.0,23.691,23.7264,23.691,23.6998,10800.0
2005-11-25 10:50:00,26.76,26.77,26.73,26.73,18200.0,23.6998,23.7087,23.6733,23.6733,18200.0
2005-11-25 10:55:00,26.74,26.76,26.73,26.75,17600.0,23.6821,23.6998,23.6733,23.691,17600.0
2005-11-25 11:00:00,26.75,26.75,26.74,26.75,14400.0,23.691,23.691,23.6821,23.691,14400.0
2005-11-25 11:05:00,26.76,26.8,26.75,26.77,15600.0,23.6998,23.7353,23.691,23.7087,15600.0
2005-11-25 11:10:00,26.77,26.8,26.77,26.8,17600.0,23.7087,23.7353,23.7087,23.7353,17600.0
2005-11-25 11:15:00,26.8,26.81,26.79,26.79,10800.0,23.7353,23.7441,23.7264,23.7264,10800.0
2005-11-25 11:20:00,26.79,26.81,26.79,26.8,9800.0,23.7264,23.7441,23.7264,23.7353,9800.0
2005-11-25 11:25:00,26.77,26.78,26.77,26.77,4000.0,23.7087,23.7175,23.7087,23.7087,4000.0
2005-11-25 11:30:00,26.77,26.78,26.75,26.76,9400.0,23.7087,23.7175,23.691,23.6998,9400.0
2005-11-25 11:35:00,26.78,26.79,26.75,26.75,19000.0,23.7175,23.7264,23.691,23.691,19000.0
2005-11-25 11:40:00,26.75,26.76,26.75,26.75,8200.0,23.691,23.6998,23.691,23.691,8200.0
2005-11-25 11:45:00,26.75,26.77,26.75,26.76,8800.0,23.691,23.7087,23.691,23.6998,8800.0
2005-11-25 11:50:00,26.76,26.77,26.75,26.75,6400.0,23.6998,23.7087,23.691,23.691,6400.0
2005-11-25 11:55:00,26.76,26.8,26.75,26.8,13800.0,23.6998,23.7353,23.691,23.7353,13800.0
2005-11-25 12:00:00,26.8,26.82,26.8,26.81,14600.0,23.7353,23.753,23.7353,23.7441,14600.0
2005-11-25 12:05:00,26.82,26.83,26.81,26.82,8000.0,23.753,23.7618,23.7441,23.753,8000.0
2005-11-25 12:10:00,26.82,26.83,26.82,26.82,8200.0,23.753,23.7618,23.753,23.753,8200.0
2005-11-25 12:15:00,26.82,26.82,26.82,26.82,9400.0,23.753,23.753,23.753,23.753,9400.0
2005-11-25 12:20:00,26.82,26.88,26.82,26.88,13400.0,23.753,23.8061,23.753,23.8061,13400.0
2005-11-25 12:25:00,26.88,26.94,26.88,26.92,24200.0,23.8061,23.8593,23.8061,23.8415,24200.0
2005-11-25 12:30:00,26.93,26.93,26.89,26.89,22400.0,23.8504,23.8504,23.815,23.815,22400.0
2005-11-25 12:35:00,26.88,26.89,26.88,26.88,6400.0,23.8061,23.815,23.8061,23.8061,6400.0
2005-11-25 12:40:00,26.88,26.93,26.88,26.9,23400.0,23.8061,23.8504,23.8061,23.8238,23400.0
2005-11-25 12:45:00,26.9,26.9,26.84,26.84,14600.0,23.8238,23.8238,23.7707,23.7707,14600.0
2005-11-25 12:50:00,26.84,26.89,26.84,26.89,17800.0,23.7707,23.815,23.7707,23.815,17800.0
2005-11-25 12:55:00,26.89,26.92,26.86,26.91,28600.0,23.815,23.8415,23.7884,23.8327,28600.0
2005-11-25 13:00:00,26.91,26.91,26.91,26.91,31200.0,23.8327,23.8327,23.8327,23.8327,31200.0
2005-11-25 13:05:00,26.91,26.91,26.91,26.91,800.0,23.8327,23.8327,23.8327,23.8327,800.0
2005-11-25 13:10:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 13:15:00,26.88,26.88,26.88,26.88,200.0,23.8061,23.8061,23.8061,23.8061,200.0
2005-11-25 13:20:00,26.88,26.88,26.88,26.88,0.0,23.8061,23.8061,23.8061,23.8061,0.0
2005-11-25 13:25:00,26.88,26.88,26.88,26.88,0.0,23.8061,23.8061,23.8061,23.8061,0.0
2005-11-25 13:30:00,26.91,26.91,26.91,26.91,400.0,23.8327,23.8327,23.8327,23.8327,400.0
2005-11-25 13:35:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 13:40:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 13:45:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 13:50:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 13:55:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:00:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:05:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:10:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:15:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:20:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:25:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:30:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:35:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:40:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:45:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:50:00,26.91,26.91,26.91,26.91,1400.0,23.8327,23.8327,23.8327,23.8327,1400.0
2005-11-25 14:55:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 15:00:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 15:05:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 15:10:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 15:15:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 15:20:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 15:25:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-28 09:30:00,26.8,26.93,26.76,26.83,94000.0,23.7353,23.8504,23.6998,23.7618,94000.0
2005-11-28 09:35:00,26.89,26.89,26.78,26.82,27000.0,23.815,23.815,23.7175,23.753,27000.0
2005-11-28 09:40:00,26.83,26.84,26.7,26.7,76400.0,23.7618,23.7707,23.6467,23.6467,76400.0
2005-11-28 09:45:00,26.7,26.72,26.6,26.68,84200.0,23.6467,23.6644,23.5581,23.629,84200.0
2005-11-28 09:50:00,26.68,26.73,26.59,26.65,35000.0,23.629,23.6733,23.5493,23.6024,35000.0
2005-11-28 09:55:00,26.65,26.65,26.5,26.54,102800.0,23.6024,23.6024,23.4696,23.505,102800.0
2005-11-28 10:00:00,26.54,26.6,26.53,26.59,38800.0,23.505,23.5581,23.4961,23.5493,38800.0
2005-11-28 10:05:00,26.59,26.65,26.57,26.64,47600.0,23.5493,23.6024,23.5316,23.5936,47600.0
2005-11-28 10:10:00,26.65,26.65,26.59,26.6,23400.0,23.6024,23.6024,23.5493,23.5581,23400.0
2005-11-28 10:15:00,26.59,26.67,26.59,26.66,22800.0,23.5493,23.6201,23.5493,23.6113,22800.0
2005-11-28 10:20:00,26.66,26.67,26.61,26.61,40800.0,23.6113,23.6201,23.567,23.567,40800.0
2005-11-28 10:25:00,26.61,26.63,26.61,26.63,55000.0,23.567,23.5847,23.567,23.5847,55000.0
2005-11-28 10:30:00,26.63,26.7,26.63,26.7,28200.0,23.5847,23.6467,23.5847,23.6467,28200.0
2005-11-28 10:35:00,26.7,26.74,26.7,26.72,26000.0,23.6467,23.6821,23.6467,23.6644,26000.0
2005-11-28 10:40:00,26.72,26.74,26.72,26.73,31000.0,23.6644,23.6821,23.6644,23.6733,31000.0
2005-11-28 10:45:00,26.73,26.75,26.72,26.73,43600.0,23.6733,23.691,23.6644,23.6733,43600.0
2005-11-28 10:50:00,26.73,26.75,26.7,26.73,58400.0,23.6733,23.691,23.6467,23.6733,58400.0
2005-11-28 10:55:00,26.73,26.75,26.7,26.73,32400.0,23.6733,23.691,23.6467,23.6733,32400.0
2005-11-28 11:00:00,26.73,26.81,26.71,26.79,25200.0,23.6733,23.7441,23.6556,23.7264,25200.0
2005-11-28 11:05:00,26.79,26.79,26.73,26.74,20600.0,23.7264,23.7264,23.6733,23.6821,20600.0
2005-11-28 11:10:00,26.75,26.77,26.73,26.76,28800.0,23.691,23.7087,23.6733,23.6998,28800.0
2005-11-28 11:15:00,26.77,26.77,26.71,26.74,20400.0,23.7087,23.7087,23.6556,23.6821,20400.0
2005-11-28 11:20:00,26.75,26.76,26.74,26.75,14000.0,23.691,23.6998,23.6821,23.691,14000.0
2005-11-28 11:25:00,26.75,26.78,26.73,26.74,56200.0,23.691,23.7175,23.6733,23.6821,56200.0
2005-11-28 11:30:00,26.74,26.77,26.73,26.74,66200.0,23.6821,23.7087,23.6733,23.6821,66200.0
2005-11-28 11:35:00,26.75,26.77,26.73,26.75,22600.0,23.691,23.7087,23.6733,23.691,22600.0
2005-11-28 11:40:00,26.76,26.78,26.75,26.77,18400.0,23.6998,23.7175,23.691,23.7087,18400.0
2005-11-28 11:45:00,26.78,26.86,26.78,26.86,29400.0,23.7175,23.7884,23.7175,23.7884,29400.0
2005-11-28 11:50:00,26.84,26.89,26.84,26.84,20000.0,23.7707,23.815,23.7707,23.7707,20000.0
2005-11-28 11:55:00,26.86,26.86,26.81,26.83,17800.0,23.7884,23.7884,23.7441,23.7618,17800.0
2005-11-28 12:00:00,26.83,26.86,26.82,26.82,12800.0,23.7618,23.7884,23.753,23.753,12800.0
2005-11-28 12:05:00,26.83,26.84,26.79,26.8,25000.0,23.7618,23.7707,23.7264,23.7353,25000.0
2005-11-28 12:10:00,26.81,26.82,26.8,26.81,14000.0,23.7441,23.753,23.7353,23.7441,14000.0
2005-11-28 12:15:00,26.81,26.84,26.78,26.78,17000.0,23.7441,23.7707,23.7175,23.7175,17000.0
2005-11-28 12:20:00,26.78,26.8,26.73,26.74,23600.0,23.7175,23.7353,23.6733,23.6821,23600.0
2005-11-28 12:25:00,26.74,26.74,26.73,26.73,14000.0,23.6821,23.6821,23.6733,23.6733,14000.0
2005-11-28 12:30:00,26.73,26.74,26.73,26.73,11600.0,23.6733,23.6821,23.6733,23.6733,11600.0
2005-11-28 12:35:00,26.73,26.78,26.73,26.76,30200.0,23.6733,23.7175,23.6733,23.6998,30200.0
2005-11-28 12:40:00,26.78,26.8,26.78,26.79,9400.0,23.7175,23.7353,23.7175,23.7264,9400.0
2005-11-28 12:45:00,26.79,26.8,26.69,26.69,14600.0,23.7264,23.7353,23.6378,23.6378,14600.0
2005-11-28 12:50:00,26.7,26.7,26.66,26.67,21200.0,23.6467,23.6467,23.6113,23.6201,21200.0
2005-11-28 12:55:00,26.68,26.71,26.66,26.68,47400.0,23.629,23.6556,23.6113,23.629,47400.0
2005-11-28 13:00:00,26.7,26.73,26.66,26.73,24800.0,23.6467,23.6733,23.6113,23.6733,24800.0
2005-11-28 13:05:00,26.73,26.73,26.7,26.71,18200.0,23.6733,23.6733,23.6467,23.6556,18200.0
2005-11-28 13:10:00,26.71,26.71,26.66,26.71,19600.0,23.6556,23.6556,23.6113,23.6556,19600.0
2005-11-28 13:15:00,26.71,26.72,26.68,26.71,17800.0,23.6556,23.6644,23.629,23.6556,17800.0
2005-11-28 13:20:00,26.72,26.75,26.72,26.74,18400.0,23.6644,23.691,23.6644,23.6821,18400.0
2005-11-28 13:25:00,26.75,26.78,26.74,26.78,41000.0,23.691,23.7175,23.6821,23.7175,41000.0
2005-11-28 13:30:00,26.78,26.79,26.77,26.79,17400.0,23.7175,23.7264,23.7087,23.7264,17400.0
2005-11-28 13:35:00,26.78,26.8,26.75,26.75,21600.0,23.7175,23.7353,23.691,23.691,21600.0
2005-11-28 13:40:00,26.74,26.77,26.73,26.77,71400.0,23.6821,23.7087,23.6733,23.7087,71400.0
2005-11-28 13:45:00,26.77,26.8,26.76,26.77,44200.0,23.7087,23.7353,23.6998,23.7087,44200.0
2005-11-28 13:50:00,26.79,26.81,26.78,26.79,18400.0,23.7264,23.7441,23.7175,23.7264,18400.0
2005-11-28 13:55:00,26.79,26.8,26.78,26.78,33600.0,23.7264,23.7353,23.7175,23.7175,33600.0
2005-11-28 14:00:00,26.78,26.82,26.74,26.82,29400.0,23.7175,23.753,23.6821,23.753,29400.0
2005-11-28 14:05:00,26.82,26.83,26.8,26.81,47200.0,23.753,23.7618,23.7353,23.7441,47200.0
2005-11-28 14:10:00,26.82,26.85,26.82,26.84,13400.0,23.753,23.7795,23.753,23.7707,13400.0
2005-11-28 14:15:00,26.85,26.85,26.8,26.8,27200.0,23.7795,23.7795,23.7353,23.7353,27200.0
2005-11-28 14:20:00,26.8,26.84,26.8,26.83,34200.0,23.7353,23.7707,23.7353,23.7618,34200.0
2005-11-28 14:25:00,26.84,26.9,26.84,26.9,85000.0,23.7707,23.8238,23.7707,23.8238,85000.0
2005-11-28 14:30:00,26.9,26.91,26.86,26.88,36600.0,23.8238,23.8327,23.7884,23.8061,36600.0
2005-11-28 14:35:00,26.87,26.88,26.84,26.85,36200.0,23.7973,23.8061,23.7707,23.7795,36200.0
2005-11-28 14:40:00,26.84,26.85,26.83,26.84,37800.0,23.7707,23.7795,23.7618,23.7707,37800.0
2005-11-28 14:45:00,26.84,26.84,26.83,26.83,31200.0,23.7707,23.7707,23.7618,23.7618,31200.0
2005-11-28 14:50:00,26.83,26.85,26.83,26.85,24800.0,23.7618,23.7795,23.7618,23.7795,24800.0
2005-11-28 14:55:00,26.85,26.85,26.8,26.83,32600.0,23.7795,23.7795,23.7353,23.7618,32600.0
2005-11-28 15:00:00,26.83,26.85,26.83,26.85,30400.0,23.7618,23.7795,23.7618,23.7795,30400.0
2005-11-28 15:05:00,26.85,26.85,26.84,26.85,49200.0,23.7795,23.7795,23.7707,23.7795,49200.0
2005-11-28 15:10:00,26.85,26.85,26.83,26.83,44400.0,23.7795,23.7795,23.7618,23.7618,44400.0
2005-11-28 15:15:00,26.83,26.83,26.73,26.75,53800.0,23.7618,23.7618,23.6733,23.691,53800.0
2005-11-28 15:20:00,26.75,26.83,26.75,26.8,81400.0,23.691,23.7618,23.691,23.7353,81400.0
2005-11-28 15:25:00,26.82,26.86,26.8,26.81,114600.0,23.753,23.7884,23.7353,23.7441,114600.0
2005-11-28 15:30:00,26.81,26.82,26.78,26.8,46400.0,23.7441,23.753,23.7175,23.7353,46400.0
2005-11-28 15:35:00,26.8,26.8,26.78,26.78,33600.0,23.7353,23.7353,23.7175,23.7175,33600.0
2005-11-28 15:40:00,26.78,26.8,26.77,26.8,35400.0,23.7175,23.7353,23.7087,23.7353,35400.0
2005-11-28 15:45:00,26.79,26.79,26.77,26.78,42200.0,23.7264,23.7264,23.7087,23.7175,42200.0
2005-11-28 15:50:00,26.79,26.79,26.74,26.75,80600.0,23.7264,23.7264,23.6821,23.691,80600.0
2005-11-28 15:55:00,26.75,26.77,26.73,26.73,86200.0,23.691,23.7087,23.6733,23.6733,86200.0
2005-11-29 09:30:00,26.76,26.9,26.7,26.9,98600.0,23.6998,23.8238,23.6467,23.8238,98600.0
2005-11-29 09:35:00,26.89,26.93,26.76,26.92,93000.0,23.815,23.8504,23.6998,23.8415,93000.0
2005-11-29 09:40:00,26.92,26.93,26.84,26.91,30800.0,23.8415,23.8504,23.7707,23.8327,30800.0
2005-11-29 09:45:00,26.91,26.93,26.91,26.92,62800.0,23.8327,23.8504,23.8327,23.8415,62800.0
2005-11-29 09:50:00,26.92,27.0,26.9,27.0,182800.0,23.8415,23.9124,23.8238,23.9124,182800.0
2005-11-29 09:55:00,27.0,27.04,26.88,26.91,143800.0,23.9124,23.9478,23.8061,23.8327,143800.0
2005-11-29 10:00:00,26.93,27.08,26.89,27.05,256000.0,23.8504,23.9832,23.815,23.9567,256000.0
2005-11-29 10:05:00,27.06,27.11,27.0,27.03,83000.0,23.9655,24.0098,23.9124,23.939,83000.0
2005-11-29 10:10:00,27.03,27.05,26.99,27.04,20200.0,23.939,23.9567,23.9035,23.9478,20200.0
2005-11-29 10:15:00,27.05,27.13,27.05,27.13,42400.0,23.9567,24.0275,23.9567,24.0275,42400.0
2005-11-29 10:20:00,27.13,27.2,27.06,27.06,69200.0,24.0275,24.0895,23.9655,23.9655,69200.0
2005-11-29 10:25:00,27.08,27.08,27.03,27.07,25000.0,23.9832,23.9832,23.939,23.9744,25000.0
2005-11-29 10:30:00,27.07,27.07,27.0,27.03,31400.0,23.9744,23.9744,23.9124,23.939,31400.0
2005-11-29 10:35:00,27.03,27.1,27.03,27.06,27400.0,23.939,24.001,23.939,23.9655,27400.0
2005-11-29 10:40:00,27.06,27.06,27.0,27.0,25400.0,23.9655,23.9655,23.9124,23.9124,25400.0
2005-11-29 10:45:00,27.0,27.02,26.96,26.96,49800.0,23.9124,23.9301,23.877,23.877,49800.0
2005-11-29 10:50:00,26.96,26.98,26.96,26.98,34600.0,23.877,23.8947,23.877,23.8947,34600.0
2005-11-29 10:55:00,26.98,26.98,26.93,26.93,26000.0,23.8947,23.8947,23.8504,23.8504,26000.0
2005-11-29 11:00:00,26.92,26.94,26.88,26.93,26200.0,23.8415,23.8593,23.8061,23.8504,26200.0
2005-11-29 11:05:00,26.92,26.93,26.87,26.88,44200.0,23.8415,23.8504,23.7973,23.8061,44200.0
2005-11-29 11:10:00,26.88,26.89,26.86,26.88,46800.0,23.8061,23.815,23.7884,23.8061,46800.0
2005-11-29 11:15:00,26.88,26.88,26.83,26.86,21000.0,23.8061,23.8061,23.7618,23.7884,21000.0
2005-11-29 11:20:00,26.86,26.9,26.79,26.8,48200.0,23.7884,23.8238,23.7264,23.7353,48200.0
2005-11-29 11:25:00,26.79,26.86,26.79,26.84,27600.0,23.7264,23.7884,23.7264,23.7707,27600.0
2005-11-29 11:30:00,26.86,26.92,26.83,26.88,20200.0,23.7884,23.8415,23.7618,23.8061,20200.0
2005-11-29 11:35:00,26.9,26.95,26.9,26.93,21400.0,23.8238,23.8681,23.8238,23.8504,21400.0
2005-11-29 11:40:00,26.92,26.93,26.88,26.9,26800.0,23.8415,23.8504,23.8061,23.8238,26800.0
2005-11-29 11:45:00,26.9,26.9,26.88,26.89,12400.0,23.8238,23.8238,23.8061,23.815,12400.0
2005-11-29 11:50:00,26.88,26.89,26.87,26.88,21200.0,23.8061,23.815,23.7973,23.8061,21200.0
2005-11-29 11:55:00,26.88,26.89,26.86,26.88,29800.0,23.8061,23.815,23.7884,23.8061,29800.0
2005-11-29 12:00:00,26.89,26.89,26.88,26.88,19800.0,23.815,23.815,23.8061,23.8061,19800.0
2005-11-29 12:05:00,26.88,26.89,26.86,26.86,16400.0,23.8061,23.815,23.7884,23.7884,16400.0
2005-11-29 12:10:00,26.87,26.87,26.85,26.85,54400.0,23.7973,23.7973,23.7795,23.7795,54400.0
2005-11-29 12:15:00,26.85,26.85,26.82,26.83,3800.0,23.7795,23.7795,23.753,23.7618,3800.0
2005-11-29 12:20:00,26.84,26.84,26.77,26.78,33600.0,23.7707,23.7707,23.7087,23.7175,33600.0
2005-11-29 12:25:00,26.78,26.82,26.78,26.82,12600.0,23.7175,23.753,23.7175,23.753,12600.0
2005-11-29 12:30:00,26.81,26.82,26.78,26.82,13600.0,23.7441,23.753,23.7175,23.753,13600.0
2005-11-29 12:35:00,26.81,26.86,26.81,26.85,13800.0,23.7441,23.7884,23.7441,23.7795,13800.0
2005-11-29 12:40:00,26.84,26.86,26.84,26.84,37600.0,23.7707,23.7884,23.7707,23.7707,37600.0
2005-11-29 12:45:00,26.84,26.84,26.83,26.84,8200.0,23.7707,23.7707,23.7618,23.7707,8200.0
2005-11-29 12:50:00,26.83,26.84,26.78,26.83,25600.0,23.7618,23.7707,23.7175,23.7618,25600.0
2005-11-29 12:55:00,26.82,26.82,26.8,26.8,25600.0,23.753,23.753,23.7353,23.7353,25600.0
2005-11-29 13:00:00,26.8,26.8,26.77,26.77,8200.0,23.7353,23.7353,23.7087,23.7087,8200.0
2005-11-29 13:05:00,26.78,26.81,26.78,26.8,20200.0,23.7175,23.7441,23.7175,23.7353,20200.0
2005-11-29 13:10:00,26.8,26.8,26.74,26.75,28200.0,23.7353,23.7353,23.6821,23.691,28200.0
2005-11-29 13:15:00,26.78,26.78,26.73,26.75,20000.0,23.7175,23.7175,23.6733,23.691,20000.0
2005-11-29 13:20:00,26.75,26.75,26.74,26.74,6400.0,23.691,23.691,23.6821,23.6821,6400.0
2005-11-29 13:25:00,26.73,26.73,26.7,26.7,18600.0,23.6733,23.6733,23.6467,23.6467,18600.0
2005-11-29 13:30:00,26.71,26.71,26.66,26.67,40400.0,23.6556,23.6556,23.6113,23.6201,40400.0
2005-11-29 13:35:00,26.67,26.67,26.63,26.67,38200.0,23.6201,23.6201,23.5847,23.6201,38200.0
2005-11-29 13:40:00,26.66,26.68,26.63,26.63,47000.0,23.6113,23.629,23.5847,23.5847,47000.0
2005-11-29 13:45:00,26.63,26.63,26.57,26.59,32200.0,23.5847,23.5847,23.5316,23.5493,32200.0
2005-11-29 13:50:00,26.59,26.65,26.58,26.62,31000.0,23.5493,23.6024,23.5404,23.5758,31000.0
2005-11-29 13:55:00,26.61,26.67,26.61,26.67,91400.0,23.567,23.6201,23.567,23.6201,91400.0
2005-11-29 14:00:00,26.67,26.69,26.65,26.68,16600.0,23.6201,23.6378,23.6024,23.629,16600.0
2005-11-29 14:05:00,26.67,26.68,26.64,26.67,12800.0,23.6201,23.629,23.5936,23.6201,12800.0
2005-11-29 14:10:00,26.67,26.67,26.61,26.65,17200.0,23.6201,23.6201,23.567,23.6024,17200.0
2005-11-29 14:15:00,26.65,26.65,26.6,26.65,19800.0,23.6024,23.6024,23.5581,23.6024,19800.0
2005-11-29 14:20:00,26.65,26.68,26.63,26.65,22200.0,23.6024,23.629,23.5847,23.6024,22200.0
2005-11-29 14:25:00,26.65,26.66,26.63,26.64,12600.0,23.6024,23.6113,23.5847,23.5936,12600.0
2005-11-29 14:30:00,26.64,26.68,26.62,26.68,28000.0,23.5936,23.629,23.5758,23.629,28000.0
2005-11-29 14:35:00,26.68,26.7,26.64,26.64,42400.0,23.629,23.6467,23.5936,23.5936,42400.0
2005-11-29 14:40:00,26.65,26.66,26.63,26.65,20600.0,23.6024,23.6113,23.5847,23.6024,20600.0
2005-11-29 14:45:00,26.65,26.68,26.62,26.68,47600.0,23.6024,23.629,23.5758,23.629,47600.0
2005-11-29 14:50:00,26.68,26.68,26.64,26.65,17200.0,23.629,23.629,23.5936,23.6024,17200.0
2005-11-29 14:55:00,26.65,26.69,26.65,26.68,25000.0,23.6024,23.6378,23.6024,23.629,25000.0
2005-11-29 15:00:00,26.68,26.68,26.67,26.68,21000.0,23.629,23.629,23.6201,23.629,21000.0
2005-11-29 15:05:00,26.68,26.68,26.63,26.63,32600.0,23.629,23.629,23.5847,23.5847,32600.0
2005-11-29 15:10:00,26.64,26.68,26.63,26.64,24400.0,23.5936,23.629,23.5847,23.5936,24400.0
2005-11-29 15:15:00,26.64,26.65,26.63,26.64,28400.0,23.5936,23.6024,23.5847,23.5936,28400.0
2005-11-29 15:20:00,26.63,26.68,26.61,26.63,53200.0,23.5847,23.629,23.567,23.5847,53200.0
2005-11-29 15:25:00,26.63,26.72,26.63,26.72,35600.0,23.5847,23.6644,23.5847,23.6644,35600.0
2005-11-29 15:30:00,26.72,26.72,26.68,26.7,27400.0,23.6644,23.6644,23.629,23.6467,27400.0
2005-11-29 15:35:00,26.69,26.71,26.69,26.7,26800.0,23.6378,23.6556,23.6378,23.6467,26800.0
2005-11-29 15:40:00,26.7,26.76,26.69,26.75,56600.0,23.6467,23.6998,23.6378,23.691,56600.0
2005-11-29 15:45:00,26.74,26.74,26.67,26.67,26400.0,23.6821,23.6821,23.6201,23.6201,26400.0
2005-11-29 15:50:00,26.67,26.79,26.67,26.75,65000.0,23.6201,23.7264,23.6201,23.691,65000.0
2005-11-29 15:55:00,26.75,26.75,26.68,26.68,61000.0,23.691,23.691,23.629,23.629,61000.0
2005-11-30 09:30:00,26.6,26.72,26.56,26.68,132200.0,23.5581,23.6644,23.5227,23.629,132200.0
2005-11-30 09:35:00,26.68,26.88,26.66,26.72,54400.0,23.629,23.8061,23.6113,23.6644,54400.0
2005-11-30 09:40:00,26.72,26.75,26.67,26.74,21600.0,23.6644,23.691,23.6201,23.6821,21600.0
2005-11-30 09:45:00,26.74,26.79,26.72,26.79,14800.0,23.6821,23.7264,23.6644,23.7264,14800.0
2005-11-30 09:50:00,26.79,26.83,26.72,26.73,26000.0,23.7264,23.7618,23.6644,23.6733,26000.0
2005-11-30 09:55:00,26.74,26.75,26.63,26.68,57800.0,23.6821,23.691,23.5847,23.629,57800.0
2005-11-30 10:00:00,26.7,26.73,26.52,26.63,96200.0,23.6467,23.6733,23.4873,23.5847,96200.0
2005-11-30 10:05:00,26.63,26.64,26.6,26.63,39600.0,23.5847,23.5936,23.5581,23.5847,39600.0
2005-11-30 10:10:00,26.63,26.63,26.6,26.63,38000.0,23.5847,23.5847,23.5581,23.5847,38000.0
2005-11-30 10:15:00,26.63,26.63,26.61,26.63,16200.0,23.5847,23.5847,23.567,23.5847,16200.0
2005-11-30 10:20:00,26.63,26.67,26.62,26.65,32000.0,23.5847,23.6201,23.5758,23.6024,32000.0
2005-11-30 10:25:00,26.65,26.66,26.61,26.61,15400.0,23.6024,23.6113,23.567,23.567,15400.0
2005-11-30 10:30:00,26.61,26.66,26.58,26.63,36400.0,23.567,23.6113,23.5404,23.5847,36400.0
2005-11-30 10:35:00,26.64,26.66,26.59,26.61,21600.0,23.5936,23.6113,23.5493,23.567,21600.0
2005-11-30 10:40:00,26.61,26.61,26.58,26.6,22000.0,23.567,23.567,23.5404,23.5581,22000.0
2005-11-30 10:45:00,26.6,26.6,26.55,26.56,36800.0,23.5581,23.5581,23.5139,23.5227,36800.0
2005-11-30 10:50:00,26.56,26.6,26.56,26.59,29000.0,23.5227,23.5581,23.5227,23.5493,29000.0
2005-11-30 10:55:00,26.59,26.6,26.57,26.6,26600.0,23.5493,23.5581,23.5316,23.5581,26600.0
2005-11-30 11:00:00,26.6,26.61,26.52,26.53,21600.0,23.5581,23.567,23.4873,23.4961,21600.0
2005-11-30 11:05:00,26.53,26.6,26.53,26.59,49600.0,23.4961,23.5581,23.4961,23.5493,49600.0
2005-11-30 11:10:00,26.6,26.61,26.6,26.6,13400.0,23.5581,23.567,23.5581,23.5581,13400.0
2005-11-30 11:15:00,26.6,26.61,26.59,26.6,27000.0,23.5581,23.567,23.5493,23.5581,27000.0
2005-11-30 11:20:00,26.6,26.6,26.57,26.58,19400.0,23.5581,23.5581,23.5316,23.5404,19400.0
2005-11-30 11:25:00,26.58,26.59,26.57,26.59,22800.0,23.5404,23.5493,23.5316,23.5493,22800.0
2005-11-30 11:30:00,26.58,26.61,26.58,26.61,34200.0,23.5404,23.567,23.5404,23.567,34200.0
2005-11-30 11:35:00,26.61,26.61,26.6,26.61,18600.0,23.567,23.567,23.5581,23.567,18600.0
2005-11-30 11:40:00,26.62,26.64,26.6,26.61,88600.0,23.5758,23.5936,23.5581,23.567,88600.0
2005-11-30 11:45:00,26.61,26.61,26.58,26.59,26400.0,23.567,23.567,23.5404,23.5493,26400.0
2005-11-30 11:50:00,26.6,26.66,26.6,26.64,50000.0,23.5581,23.6113,23.5581,23.5936,50000.0
2005-11-30 11:55:00,26.64,26.66,26.6,26.65,21000.0,23.5936,23.6113,23.5581,23.6024,21000.0
2005-11-30 12:00:00,26.66,26.71,26.65,26.68,62600.0,23.6113,23.6556,23.6024,23.629,62600.0
2005-11-30 12:05:00,26.68,26.77,26.68,26.76,45200.0,23.629,23.7087,23.629,23.6998,45200.0
2005-11-30 12:10:00,26.75,26.77,26.75,26.75,12000.0,23.691,23.7087,23.691,23.691,12000.0
2005-11-30 12:15:00,26.75,26.76,26.69,26.73,48000.0,23.691,23.6998,23.6378,23.6733,48000.0
2005-11-30 12:20:00,26.73,26.75,26.73,26.75,7400.0,23.6733,23.691,23.6733,23.691,7400.0
2005-11-30 12:25:00,26.75,26.76,26.75,26.75,9600.0,23.691,23.6998,23.691,23.691,9600.0
2005-11-30 12:30:00,26.75,26.77,26.74,26.77,6200.0,23.691,23.7087,23.6821,23.7087,6200.0
2005-11-30 12:35:00,26.77,26.77,26.73,26.74,7600.0,23.7087,23.7087,23.6733,23.6821,7600.0
2005-11-30 12:40:00,26.74,26.75,26.72,26.74,10000.0,23.6821,23.691,23.6644,23.6821,10000.0
2005-11-30 12:45:00,26.74,26.81,26.74,26.81,13000.0,23.6821,23.7441,23.6821,23.7441,13000.0
2005-11-30 12:50:00,26.8,26.81,26.79,26.81,10000.0,23.7353,23.7441,23.7264,23.7441,10000.0
2005-11-30 12:55:00,26.82,26.82,26.77,26.78,8200.0,23.753,23.753,23.7087,23.7175,8200.0
2005-11-30 13:00:00,26.77,26.79,26.74,26.79,11200.0,23.7087,23.7264,23.6821,23.7264,11200.0
2005-11-30 13:05:00,26.79,26.82,26.78,26.8,11400.0,23.7264,23.753,23.7175,23.7353,11400.0
2005-11-30 13:10:00,26.81,26.86,26.81,26.84,10400.0,23.7441,23.7884,23.7441,23.7707,10400.0
2005-11-30 13:15:00,26.84,26.85,26.8,26.82,10400.0,23.7707,23.7795,23.7353,23.753,10400.0
2005-11-30 13:20:00,26.82,26.84,26.81,26.81,9600.0,23.753,23.7707,23.7441,23.7441,9600.0
2005-11-30 13:25:00,26.81,26.84,26.81,26.82,15600.0,23.7441,23.7707,23.7441,23.753,15600.0
2005-11-30 13:30:00,26.81,26.82,26.8,26.8,10600.0,23.7441,23.753,23.7353,23.7353,10600.0
2005-11-30 13:35:00,26.8,26.8,26.75,26.79,19200.0,23.7353,23.7353,23.691,23.7264,19200.0
2005-11-30 13:40:00,26.79,26.8,26.75,26.76,12000.0,23.7264,23.7353,23.691,23.6998,12000.0
2005-11-30 13:45:00,26.76,26.79,26.75,26.75,7200.0,23.6998,23.7264,23.691,23.691,7200.0
2005-11-30 13:50:00,26.75,26.75,26.68,26.73,24400.0,23.691,23.691,23.629,23.6733,24400.0
2005-11-30 13:55:00,26.72,26.72,26.62,26.65,88600.0,23.6644,23.6644,23.5758,23.6024,88600.0
2005-11-30 14:00:00,26.66,26.73,26.64,26.7,28200.0,23.6113,23.6733,23.5936,23.6467,28200.0
2005-11-30 14:05:00,26.7,26.71,26.66,26.67,19800.0,23.6467,23.6556,23.6113,23.6201,19800.0
2005-11-30 14:10:00,26.67,26.74,26.67,26.7,14800.0,23.6201,23.6821,23.6201,23.6467,14800.0
2005-11-30 14:15:00,26.71,26.74,26.7,26.71,37200.0,23.6556,23.6821,23.6467,23.6556,37200.0
2005-11-30 14:20:00,26.7,26.74,26.7,26.72,14400.0,23.6467,23.6821,23.6467,23.6644,14400.0
2005-11-30 14:25:00,26.73,26.74,26.7,26.71,16400.0,23.6733,23.6821,23.6467,23.6556,16400.0
2005-11-30 14:30:00,26.71,26.75,26.68,26.68,33800.0,23.6556,23.691,23.629,23.629,33800.0
2005-11-30 14:35:00,26.68,26.73,26.68,26.71,20200.0,23.629,23.6733,23.629,23.6556,20200.0
2005-11-30 14:40:00,26.71,26.73,26.63,26.66,101600.0,23.6556,23.6733,23.5847,23.6113,101600.0
2005-11-30 14:45:00,26.65,26.67,26.63,26.66,26800.0,23.6024,23.6201,23.5847,23.6113,26800.0
2005-11-30 14:50:00,26.66,26.7,26.66,26.68,14400.0,23.6113,23.6467,23.6113,23.629,14400.0
2005-11-30 14:55:00,26.69,26.75,26.68,26.74,30000.0,23.6378,23.691,23.629,23.6821,30000.0
2005-11-30 15:00:00,26.75,26.77,26.73,26.74,17200.0,23.691,23.7087,23.6733,23.6821,17200.0
2005-11-30 15:05:00,26.73,26.74,26.72,26.73,14000.0,23.6733,23.6821,23.6644,23.6733,14000.0
2005-11-30 15:10:00,26.73,26.79,26.73,26.76,19600.0,23.6733,23.7264,23.6733,23.6998,19600.0
2005-11-30 15:15:00,26.75,26.81,26.75,26.8,22000.0,23.691,23.7441,23.691,23.7353,22000.0
2005-11-30 15:20:00,26.8,26.84,26.78,26.82,63400.0,23.7353,23.7707,23.7175,23.753,63400.0
2005-11-30 15:25:00,26.83,26.83,26.8,26.83,25200.0,23.7618,23.7618,23.7353,23.7618,25200.0
2005-11-30 15:30:00,26.83,26.83,26.73,26.74,55000.0,23.7618,23.7618,23.6733,23.6821,55000.0
2005-11-30 15:35:00,26.75,26.77,26.73,26.75,24600.0,23.691,23.7087,23.6733,23.691,24600.0
2005-11-30 15:40:00,26.74,26.74,26.7,26.72,53600.0,23.6821,23.6821,23.6467,23.6644,53600.0
2005-11-30 15:45:00,26.72,26.73,26.7,26.72,18800.0,23.6644,23.6733,23.6467,23.6644,18800.0
2005-11-30 15:50:00,26.72,26.74,26.71,26.72,45600.0,23.6644,23.6821,23.6556,23.6644,45600.0
2005-11-30 15:55:00,26.72,26.77,26.71,26.77,119200.0,23.6644,23.7087,23.6556,23.7087,119200.0
2005-12-01 09:30:00,26.77,26.86,26.76,26.8,77800.0,23.7087,23.7884,23.6998,23.7353,77800.0
2005-12-01 09:35:00,26.78,26.88,26.78,26.86,106200.0,23.7175,23.8061,23.7175,23.7884,106200.0
2005-12-01 09:40:00,26.86,26.86,26.81,26.83,28400.0,23.7884,23.7884,23.7441,23.7618,28400.0
2005-12-01 09:45:00,26.84,26.95,26.84,26.91,94200.0,23.7707,23.8681,23.7707,23.8327,94200.0
2005-12-01 09:50:00,26.92,26.92,26.79,26.8,72600.0,23.8415,23.8415,23.7264,23.7353,72600.0
2005-12-01 09:55:00,26.8,26.9,26.79,26.86,63600.0,23.7353,23.8238,23.7264,23.7884,63600.0
2005-12-01 10:00:00,26.86,26.95,26.81,26.95,51800.0,23.7884,23.8681,23.7441,23.8681,51800.0
2005-12-01 10:05:00,26.95,26.98,26.93,26.97,25200.0,23.8681,23.8947,23.8504,23.8858,25200.0
2005-12-01 10:10:00,26.98,27.1,26.98,27.0,89400.0,23.8947,24.001,23.8947,23.9124,89400.0
2005-12-01 10:15:00,26.98,27.0,26.9,27.0,141400.0,23.8947,23.9124,23.8238,23.9124,141400.0
2005-12-01 10:20:00,27.0,27.01,26.94,26.95,20000.0,23.9124,23.9212,23.8593,23.8681,20000.0
2005-12-01 10:25:00,26.94,26.96,26.9,26.91,13200.0,23.8593,23.877,23.8238,23.8327,13200.0
2005-12-01 10:30:00,26.9,26.92,26.89,26.9,23400.0,23.8238,23.8415,23.815,23.8238,23400.0
2005-12-01 10:35:00,26.91,26.92,26.9,26.91,25800.0,23.8327,23.8415,23.8238,23.8327,25800.0
2005-12-01 10:40:00,26.91,26.92,26.89,26.91,27600.0,23.8327,23.8415,23.815,23.8327,27600.0
2005-12-01 10:45:00,26.9,26.97,26.88,26.88,33400.0,23.8238,23.8858,23.8061,23.8061,33400.0
2005-12-01 10:50:00,26.88,26.88,26.86,26.88,23600.0,23.8061,23.8061,23.7884,23.8061,23600.0
2005-12-01 10:55:00,26.86,26.88,26.85,26.86,18600.0,23.7884,23.8061,23.7795,23.7884,18600.0
2005-12-01 11:00:00,26.86,26.9,26.86,26.89,35000.0,23.7884,23.8238,23.7884,23.815,35000.0
2005-12-01 11:05:00,26.89,26.9,26.88,26.89,24600.0,23.815,23.8238,23.8061,23.815,24600.0
2005-12-01 11:10:00,26.9,26.9,26.88,26.88,34800.0,23.8238,23.8238,23.8061,23.8061,34800.0
2005-12-01 11:15:00,26.88,26.88,26.85,26.85,21000.0,23.8061,23.8061,23.7795,23.7795,21000.0
2005-12-01 11:20:00,26.85,26.86,26.85,26.85,23200.0,23.7795,23.7884,23.7795,23.7795,23200.0
2005-12-01 11:25:00,26.85,26.88,26.85,26.86,15600.0,23.7795,23.8061,23.7795,23.7884,15600.0
2005-12-01 11:30:00,26.86,26.89,26.85,26.88,47400.0,23.7884,23.815,23.7795,23.8061,47400.0
2005-12-01 11:35:00,26.89,26.89,26.86,26.88,27800.0,23.815,23.815,23.7884,23.8061,27800.0
2005-12-01 11:40:00,26.88,26.88,26.85,26.85,12200.0,23.8061,23.8061,23.7795,23.7795,12200.0
2005-12-01 11:45:00,26.85,26.88,26.85,26.88,27600.0,23.7795,23.8061,23.7795,23.8061,27600.0
2005-12-01 11:50:00,26.88,26.88,26.86,26.87,13800.0,23.8061,23.8061,23.7884,23.7973,13800.0
2005-12-01 11:55:00,26.87,26.89,26.86,26.89,16000.0,23.7973,23.815,23.7884,23.815,16000.0
2005-12-01 12:00:00,26.89,26.89,26.87,26.88,10600.0,23.815,23.815,23.7973,23.8061,10600.0
2005-12-01 12:05:00,26.88,26.89,26.86,26.86,19800.0,23.8061,23.815,23.7884,23.7884,19800.0
2005-12-01 12:10:00,26.86,26.86,26.83,26.86,54600.0,23.7884,23.7884,23.7618,23.7884,54600.0
2005-12-01 12:15:00,26.86,26.87,26.85,26.86,10200.0,23.7884,23.7973,23.7795,23.7884,10200.0
2005-12-01 12:20:00,26.86,26.88,26.85,26.88,20400.0,23.7884,23.8061,23.7795,23.8061,20400.0
2005-12-01 12:25:00,26.88,26.88,26.88,26.88,6000.0,23.8061,23.8061,23.8061,23.8061,6000.0
2005-12-01 12:30:00,26.88,26.88,26.86,26.87,13800.0,23.8061,23.8061,23.7884,23.7973,13800.0
2005-12-01 12:35:00,26.86,26.9,26.86,26.88,8000.0,23.7884,23.8238,23.7884,23.8061,8000.0
2005-12-01 12:40:00,26.88,26.88,26.86,26.86,4200.0,23.8061,23.8061,23.7884,23.7884,4200.0
2005-12-01 12:45:00,26.86,26.89,26.86,26.86,21600.0,23.7884,23.815,23.7884,23.7884,21600.0
2005-12-01 12:50:00,26.87,26.93,26.87,26.92,27200.0,23.7973,23.8504,23.7973,23.8415,27200.0
2005-12-01 12:55:00,26.92,26.95,26.88,26.95,19000.0,23.8415,23.8681,23.8061,23.8681,19000.0
2005-12-01 13:00:00,26.96,26.99,26.94,26.97,26200.0,23.877,23.9035,23.8593,23.8858,26200.0
2005-12-01 13:05:00,26.96,26.97,26.9,26.92,39200.0,23.877,23.8858,23.8238,23.8415,39200.0
2005-12-01 13:10:00,26.92,26.93,26.91,26.93,8000.0,23.8415,23.8504,23.8327,23.8504,8000.0
2005-12-01 13:15:00,26.91,26.91,26.9,26.9,9800.0,23.8327,23.8327,23.8238,23.8238,9800.0
2005-12-01 13:20:00,26.9,26.92,26.88,26.9,50200.0,23.8238,23.8415,23.8061,23.8238,50200.0
2005-12-01 13:25:00,26.9,26.97,26.9,26.9,39800.0,23.8238,23.8858,23.8238,23.8238,39800.0
2005-12-01 13:30:00,26.91,26.92,26.91,26.92,4400.0,23.8327,23.8415,23.8327,23.8415,4400.0
2005-12-01 13:35:00,26.91,26.95,26.9,26.91,15400.0,23.8327,23.8681,23.8238,23.8327,15400.0
2005-12-01 13:40:00,26.91,26.91,26.9,26.9,11600.0,23.8327,23.8327,23.8238,23.8238,11600.0
2005-12-01 13:45:00,26.9,26.91,26.86,26.9,47400.0,23.8238,23.8327,23.7884,23.8238,47400.0
2005-12-01 13:50:00,26.9,26.9,26.87,26.88,70000.0,23.8238,23.8238,23.7973,23.8061,70000.0
2005-12-01 13:55:00,26.88,26.89,26.86,26.88,18400.0,23.8061,23.815,23.7884,23.8061,18400.0
2005-12-01 14:00:00,26.88,26.89,26.86,26.86,12000.0,23.8061,23.815,23.7884,23.7884,12000.0
2005-12-01 14:05:00,26.86,26.88,26.86,26.86,11400.0,23.7884,23.8061,23.7884,23.7884,11400.0
2005-12-01 14:10:00,26.86,26.86,26.84,26.84,10600.0,23.7884,23.7884,23.7707,23.7707,10600.0
2005-12-01 14:15:00,26.85,26.87,26.84,26.86,15200.0,23.7795,23.7973,23.7707,23.7884,15200.0
2005-12-01 14:20:00,26.86,26.86,26.85,26.86,16600.0,23.7884,23.7884,23.7795,23.7884,16600.0
2005-12-01 14:25:00,26.86,26.86,26.83,26.86,73000.0,23.7884,23.7884,23.7618,23.7884,73000.0
2005-12-01 14:30:00,26.86,26.9,26.86,26.89,25200.0,23.7884,23.8238,23.7884,23.815,25200.0
2005-12-01 14:35:00,26.89,26.9,26.87,26.89,26000.0,23.815,23.8238,23.7973,23.815,26000.0
2005-12-01 14:40:00,26.9,26.92,26.88,26.92,16400.0,23.8238,23.8415,23.8061,23.8415,16400.0
2005-12-01 14:45:00,26.92,27.0,26.92,26.96,35200.0,23.8415,23.9124,23.8415,23.877,35200.0
2005-12-01 14:50:00,26.96,26.96,26.91,26.92,15400.0,23.877,23.877,23.8327,23.8415,15400.0
2005-12-01 14:55:00,26.9,26.93,26.9,26.93,11400.0,23.8238,23.8504,23.8238,23.8504,11400.0
2005-12-01 15:00:00,26.93,26.97,26.91,26.96,29600.0,23.8504,23.8858,23.8327,23.877,29600.0
2005-12-01 15:05:00,26.96,26.97,26.93,26.93,19200.0,23.877,23.8858,23.8504,23.8504,19200.0
2005-12-01 15:10:00,26.93,26.93,26.92,26.92,17600.0,23.8504,23.8504,23.8415,23.8415,17600.0
2005-12-01 15:15:00,26.92,26.93,26.89,26.89,18800.0,23.8415,23.8504,23.815,23.815,18800.0
2005-12-01 15:20:00,26.89,26.9,26.89,26.89,21600.0,23.815,23.8238,23.815,23.815,21600.0
2005-12-01 15:25:00,26.89,26.89,26.86,26.86,21800.0,23.815,23.815,23.7884,23.7884,21800.0
2005-12-01 15:30:00,26.87,26.89,26.86,26.89,35600.0,23.7973,23.815,23.7884,23.815,35600.0
2005-12-01 15:35:00,26.89,26.89,26.88,26.88,42400.0,23.815,23.815,23.8061,23.8061,42400.0
2005-12-01 15:40:00,26.88,26.89,26.86,26.87,37200.0,23.8061,23.815,23.7884,23.7973,37200.0
2005-12-01 15:45:00,26.87,26.89,26.86,26.86,37200.0,23.7973,23.815,23.7884,23.7884,37200.0
2005-12-01 15:50:00,26.86,26.86,26.83,26.85,47800.0,23.7884,23.7884,23.7618,23.7795,47800.0
2005-12-01 15:55:00,26.85,26.85,26.79,26.79,427200.0,23.7795,23.7795,23.7264,23.7264,427200.0
2005-12-02 09:30:00,26.59,26.75,26.53,26.53,103400.0,23.5493,23.691,23.4961,23.4961,103400.0
2005-12-02 09:35:00,26.57,26.75,26.54,26.75,34000.0,23.5316,23.691,23.505,23.691,34000.0
2005-12-02 09:40:00,26.74,26.74,26.62,26.7,42400.0,23.6821,23.6821,23.5758,23.6467,42400.0
2005-12-02 09:45:00,26.7,26.75,26.7,26.71,35400.0,23.6467,23.691,23.6467,23.6556,35400.0
2005-12-02 09:50:00,26.71,26.77,26.7,26.73,39200.0,23.6556,23.7087,23.6467,23.6733,39200.0
2005-12-02 09:55:00,26.73,26.82,26.73,26.78,47200.0,23.6733,23.753,23.6733,23.7175,47200.0
2005-12-02 10:00:00,26.78,26.82,26.78,26.8,23200.0,23.7175,23.753,23.7175,23.7353,23200.0
2005-12-02 10:05:00,26.79,26.82,26.79,26.8,19600.0,23.7264,23.753,23.7264,23.7353,19600.0
2005-12-02 10:10:00,26.8,26.82,26.79,26.81,11200.0,23.7353,23.753,23.7264,23.7441,11200.0
2005-12-02 10:15:00,26.82,26.83,26.79,26.79,21400.0,23.753,23.7618,23.7264,23.7264,21400.0
2005-12-02 10:20:00,26.79,26.79,26.76,26.78,30400.0,23.7264,23.7264,23.6998,23.7175,30400.0
2005-12-02 10:25:00,26.78,26.8,26.78,26.78,33400.0,23.7175,23.7353,23.7175,23.7175,33400.0
2005-12-02 10:30:00,26.77,26.78,26.77,26.78,20600.0,23.7087,23.7175,23.7087,23.7175,20600.0
2005-12-02 10:35:00,26.78,26.78,26.73,26.75,77000.0,23.7175,23.7175,23.6733,23.691,77000.0
2005-12-02 10:40:00,26.75,26.78,26.75,26.75,15000.0,23.691,23.7175,23.691,23.691,15000.0
2005-12-02 10:45:00,26.75,26.75,26.72,26.75,95400.0,23.691,23.691,23.6644,23.691,95400.0
2005-12-02 10:50:00,26.75,26.77,26.71,26.71,175400.0,23.691,23.7087,23.6556,23.6556,175400.0
2005-12-02 10:55:00,26.72,26.72,26.71,26.71,19800.0,23.6644,23.6644,23.6556,23.6556,19800.0
2005-12-02 11:00:00,26.71,26.71,26.71,26.71,18000.0,23.6556,23.6556,23.6556,23.6556,18000.0
2005-12-02 11:05:00,26.71,26.71,26.71,26.71,33200.0,23.6556,23.6556,23.6556,23.6556,33200.0
2005-12-02 11:10:00,26.71,26.73,26.71,26.71,25600.0,23.6556,23.6733,23.6556,23.6556,25600.0
2005-12-02 11:15:00,26.71,26.75,26.71,26.75,32800.0,23.6556,23.691,23.6556,23.691,32800.0
2005-12-02 11:20:00,26.75,26.75,26.74,26.75,8400.0,23.691,23.691,23.6821,23.691,8400.0
2005-12-02 11:25:00,26.75,26.75,26.74,26.75,16800.0,23.691,23.691,23.6821,23.691,16800.0
2005-12-02 11:30:00,26.75,26.78,26.74,26.75,26600.0,23.691,23.7175,23.6821,23.691,26600.0
2005-12-02 11:35:00,26.75,26.75,26.74,26.74,17000.0,23.691,23.691,23.6821,23.6821,17000.0
2005-12-02 11:40:00,26.74,26.74,26.73,26.73,7600.0,23.6821,23.6821,23.6733,23.6733,7600.0
2005-12-02 11:45:00,26.75,26.75,26.73,26.74,24800.0,23.691,23.691,23.6733,23.6821,24800.0
2005-12-02 11:50:00,26.74,26.75,26.73,26.74,7600.0,23.6821,23.691,23.6733,23.6821,7600.0
2005-12-02 11:55:00,26.74,26.75,26.73,26.74,8200.0,23.6821,23.691,23.6733,23.6821,8200.0
2005-12-02 12:00:00,26.74,26.74,26.73,26.74,12600.0,23.6821,23.6821,23.6733,23.6821,12600.0
2005-12-02 12:05:00,26.74,26.74,26.72,26.73,26400.0,23.6821,23.6821,23.6644,23.6733,26400.0
2005-12-02 12:10:00,26.73,26.74,26.71,26.74,20200.0,23.6733,23.6821,23.6556,23.6821,20200.0
2005-12-02 12:15:00,26.74,26.74,26.7,26.71,31000.0,23.6821,23.6821,23.6467,23.6556,31000.0
2005-12-02 12:20:00,26.71,26.71,26.7,26.71,13400.0,23.6556,23.6556,23.6467,23.6556,13400.0
2005-12-02 12:25:00,26.71,26.71,26.67,26.67,41800.0,23.6556,23.6556,23.6201,23.6201,41800.0
2005-12-02 12:30:00,26.67,26.67,26.67,26.67,22600.0,23.6201,23.6201,23.6201,23.6201,22600.0
2005-12-02 12:35:00,26.67,26.68,26.67,26.67,31400.0,23.6201,23.629,23.6201,23.6201,31400.0
2005-12-02 12:40:00,26.67,26.67,26.66,26.66,14000.0,23.6201,23.6201,23.6113,23.6113,14000.0
2005-12-02 12:45:00,26.66,26.66,26.64,26.64,26600.0,23.6113,23.6113,23.5936,23.5936,26600.0
2005-12-02 12:50:00,26.64,26.64,26.63,26.63,18400.0,23.5936,23.5936,23.5847,23.5847,18400.0
2005-12-02 12:55:00,26.63,26.68,26.62,26.67,29600.0,23.5847,23.629,23.5758,23.6201,29600.0
2005-12-02 13:00:00,26.67,26.67,26.66,26.66,41600.0,23.6201,23.6201,23.6113,23.6113,41600.0
2005-12-02 13:05:00,26.66,26.66,26.66,26.66,18200.0,23.6113,23.6113,23.6113,23.6113,18200.0
2005-12-02 13:10:00,26.66,26.68,26.65,26.65,35800.0,23.6113,23.629,23.6024,23.6024,35800.0
2005-12-02 13:15:00,26.65,26.65,26.62,26.62,25800.0,23.6024,23.6024,23.5758,23.5758,25800.0
2005-12-02 13:20:00,26.63,26.63,26.61,26.61,23800.0,23.5847,23.5847,23.567,23.567,23800.0
2005-12-02 13:25:00,26.62,26.62,26.61,26.62,13400.0,23.5758,23.5758,23.567,23.5758,13400.0
2005-12-02 13:30:00,26.62,26.62,26.59,26.6,29400.0,23.5758,23.5758,23.5493,23.5581,29400.0
2005-12-02 13:35:00,26.6,26.6,26.59,26.6,16800.0,23.5581,23.5581,23.5493,23.5581,16800.0
2005-12-02 13:40:00,26.6,26.6,26.59,26.6,19400.0,23.5581,23.5581,23.5493,23.5581,19400.0
2005-12-02 13:45:00,26.6,26.6,26.6,26.6,12000.0,23.5581,23.5581,23.5581,23.5581,12000.0
2005-12-02 13:50:00,26.6,26.6,26.59,26.59,21600.0,23.5581,23.5581,23.5493,23.5493,21600.0
2005-12-02 13:55:00,26.59,26.6,26.59,26.59,30200.0,23.5493,23.5581,23.5493,23.5493,30200.0
2005-12-02 14:00:00,26.59,26.62,26.59,26.62,23800.0,23.5493,23.5758,23.5493,23.5758,23800.0
2005-12-02 14:05:00,26.62,26.66,26.61,26.65,57400.0,23.5758,23.6113,23.567,23.6024,57400.0
2005-12-02 14:10:00,26.65,26.65,26.61,26.61,24800.0,23.6024,23.6024,23.567,23.567,24800.0
2005-12-02 14:15:00,26.62,26.65,26.61,26.63,41600.0,23.5758,23.6024,23.567,23.5847,41600.0
2005-12-02 14:20:00,26.64,26.65,26.62,26.62,76800.0,23.5936,23.6024,23.5758,23.5758,76800.0
2005-12-02 14:25:00,26.63,26.63,26.6,26.61,39000.0,23.5847,23.5847,23.5581,23.567,39000.0
2005-12-02 14:30:00,26.6,26.63,26.6,26.62,35000.0,23.5581,23.5847,23.5581,23.5758,35000.0
2005-12-02 14:35:00,26.62,26.64,26.59,26.6,43600.0,23.5758,23.5936,23.5493,23.5581,43600.0
2005-12-02 14:40:00,26.59,26.61,26.59,26.61,21600.0,23.5493,23.567,23.5493,23.567,21600.0
2005-12-02 14:45:00,26.61,26.66,26.61,26.65,23400.0,23.567,23.6113,23.567,23.6024,23400.0
2005-12-02 14:50:00,26.66,26.67,26.64,26.65,14600.0,23.6113,23.6201,23.5936,23.6024,14600.0
2005-12-02 14:55:00,26.65,26.66,26.65,26.65,18800.0,23.6024,23.6113,23.6024,23.6024,18800.0
2005-12-02 15:00:00,26.66,26.66,26.64,26.64,20400.0,23.6113,23.6113,23.5936,23.5936,20400.0
2005-12-02 15:05:00,26.64,26.74,26.61,26.61,42400.0,23.5936,23.6821,23.567,23.567,42400.0
2005-12-02 15:10:00,26.62,26.64,26.61,26.63,34000.0,23.5758,23.5936,23.567,23.5847,34000.0
2005-12-02 15:15:00,26.62,26.65,26.61,26.65,39000.0,23.5758,23.6024,23.567,23.6024,39000.0
2005-12-02 15:20:00,26.65,26.68,26.65,26.68,19800.0,23.6024,23.629,23.6024,23.629,19800.0
2005-12-02 15:25:00,26.68,26.68,26.67,26.68,40000.0,23.629,23.629,23.6201,23.629,40000.0
2005-12-02 15:30:00,26.68,26.71,26.68,26.71,30400.0,23.629,23.6556,23.629,23.6556,30400.0
2005-12-02 15:35:00,26.71,26.72,26.71,26.72,27200.0,23.6556,23.6644,23.6556,23.6644,27200.0
2005-12-02 15:40:00,26.72,26.73,26.7,26.7,73600.0,23.6644,23.6733,23.6467,23.6467,73600.0
2005-12-02 15:45:00,26.7,26.7,26.68,26.7,42000.0,23.6467,23.6467,23.629,23.6467,42000.0
2005-12-02 15:50:00,26.7,26.73,26.68,26.68,33800.0,23.6467,23.6733,23.629,23.629,33800.0
2005-12-02 15:55:00,26.68,26.74,26.68,26.74,49400.0,23.629,23.6821,23.629,23.6821,49400.0
2005-12-05 09:30:00,26.66,26.75,26.66,26.74,48600.0,23.6113,23.691,23.6113,23.6821,48600.0
2005-12-05 09:35:00,26.75,26.78,26.66,26.71,68200.0,23.691,23.7175,23.6113,23.6556,68200.0
2005-12-05 09:40:00,26.72,26.78,26.66,26.66,46400.0,23.6644,23.7175,23.6113,23.6113,46400.0
2005-12-05 09:45:00,26.67,27.1,26.55,26.61,64600.0,23.6201,24.001,23.5139,23.567,64600.0
2005-12-05 09:50:00,26.62,26.69,26.6,26.68,40000.0,23.5758,23.6378,23.5581,23.629,40000.0
2005-12-05 09:55:00,26.67,26.75,26.67,26.72,32600.0,23.6201,23.691,23.6201,23.6644,32600.0
2005-12-05 10:00:00,26.72,26.75,26.71,26.71,17800.0,23.6644,23.691,23.6556,23.6556,17800.0
2005-12-05 10:05:00,26.72,26.79,26.71,26.75,48600.0,23.6644,23.7264,23.6556,23.691,48600.0
2005-12-05 10:10:00,26.75,26.76,26.74,26.74,22600.0,23.691,23.6998,23.6821,23.6821,22600.0
2005-12-05 10:15:00,26.74,26.74,26.66,26.7,83200.0,23.6821,23.6821,23.6113,23.6467,83200.0
2005-12-05 10:20:00,26.7,26.72,26.7,26.71,27800.0,23.6467,23.6644,23.6467,23.6556,27800.0
2005-12-05 10:25:00,26.71,26.74,26.66,26.74,22800.0,23.6556,23.6821,23.6113,23.6821,22800.0
2005-12-05 10:30:00,26.74,26.74,26.68,26.71,28200.0,23.6821,23.6821,23.629,23.6556,28200.0
2005-12-05 10:35:00,26.71,26.74,26.68,26.68,19800.0,23.6556,23.6821,23.629,23.629,19800.0
2005-12-05 10:40:00,26.68,26.7,26.6,26.6,32600.0,23.629,23.6467,23.5581,23.5581,32600.0
2005-12-05 10:45:00,26.6,26.64,26.6,26.61,22200.0,23.5581,23.5936,23.5581,23.567,22200.0
2005-12-05 10:50:00,26.62,26.62,26.53,26.61,24200.0,23.5758,23.5758,23.4961,23.567,24200.0
2005-12-05 10:55:00,26.61,26.63,26.57,26.62,22000.0,23.567,23.5847,23.5316,23.5758,22000.0
2005-12-05 11:00:00,26.61,26.62,26.58,26.62,16400.0,23.567,23.5758,23.5404,23.5758,16400.0
2005-12-05 11:05:00,26.63,26.63,26.6,26.63,11400.0,23.5847,23.5847,23.5581,23.5847,11400.0
2005-12-05 11:10:00,26.62,26.62,26.58,26.58,12600.0,23.5758,23.5758,23.5404,23.5404,12600.0
2005-12-05 11:15:00,26.57,26.6,26.56,26.56,20400.0,23.5316,23.5581,23.5227,23.5227,20400.0
2005-12-05 11:20:00,26.56,26.6,26.56,26.6,24400.0,23.5227,23.5581,23.5227,23.5581,24400.0
2005-12-05 11:25:00,26.62,26.62,26.6,26.61,15800.0,23.5758,23.5758,23.5581,23.567,15800.0
2005-12-05 11:30:00,26.61,26.61,26.57,26.61,30600.0,23.567,23.567,23.5316,23.567,30600.0
2005-12-05 11:35:00,26.6,26.61,26.6,26.6,12400.0,23.5581,23.567,23.5581,23.5581,12400.0
2005-12-05 11:40:00,26.61,26.61,26.58,26.59,7400.0,23.567,23.567,23.5404,23.5493,7400.0
2005-12-05 11:45:00,26.58,26.58,26.54,26.54,29000.0,23.5404,23.5404,23.505,23.505,29000.0
2005-12-05 11:50:00,26.54,26.55,26.52,26.54,44200.0,23.505,23.5139,23.4873,23.505,44200.0
2005-12-05 11:55:00,26.53,26.55,26.53,26.54,12600.0,23.4961,23.5139,23.4961,23.505,12600.0
2005-12-05 12:00:00,26.55,26.55,26.45,26.45,50600.0,23.5139,23.5139,23.4253,23.4253,50600.0
2005-12-05 12:05:00,26.47,26.5,26.45,26.48,16600.0,23.443,23.4696,23.4253,23.4519,16600.0
2005-12-05 12:10:00,26.49,26.49,26.47,26.47,10000.0,23.4607,23.4607,23.443,23.443,10000.0
2005-12-05 12:15:00,26.48,26.48,26.45,26.46,20200.0,23.4519,23.4519,23.4253,23.4341,20200.0
2005-12-05 12:20:00,26.46,26.48,26.44,26.48,30600.0,23.4341,23.4519,23.4164,23.4519,30600.0
2005-12-05 12:25:00,26.48,26.48,26.47,26.47,9000.0,23.4519,23.4519,23.443,23.443,9000.0
2005-12-05 12:30:00,26.48,26.48,26.47,26.48,30200.0,23.4519,23.4519,23.443,23.4519,30200.0
2005-12-05 12:35:00,26.48,26.48,26.46,26.48,31600.0,23.4519,23.4519,23.4341,23.4519,31600.0
2005-12-05 12:40:00,26.48,26.48,26.47,26.48,39800.0,23.4519,23.4519,23.443,23.4519,39800.0
2005-12-05 12:45:00,26.48,26.48,26.47,26.48,19200.0,23.4519,23.4519,23.443,23.4519,19200.0
2005-12-05 12:50:00,26.48,26.5,26.47,26.5,72800.0,23.4519,23.4696,23.443,23.4696,72800.0
2005-12-05 12:55:00,26.5,26.55,26.49,26.55,29800.0,23.4696,23.5139,23.4607,23.5139,29800.0
2005-12-05 13:00:00,26.55,26.55,26.53,26.54,43600.0,23.5139,23.5139,23.4961,23.505,43600.0
2005-12-05 13:05:00,26.53,26.55,26.53,26.54,18000.0,23.4961,23.5139,23.4961,23.505,18000.0
2005-12-05 13:10:00,26.54,26.56,26.54,26.56,16000.0,23.505,23.5227,23.505,23.5227,16000.0
2005-12-05 13:15:00,26.56,26.56,26.55,26.55,23800.0,23.5227,23.5227,23.5139,23.5139,23800.0
2005-12-05 13:20:00,26.55,26.55,26.54,26.55,22000.0,23.5139,23.5139,23.505,23.5139,22000.0
2005-12-05 13:25:00,26.55,26.56,26.55,26.56,11600.0,23.5139,23.5227,23.5139,23.5227,11600.0
2005-12-05 13:30:00,26.55,26.55,26.53,26.54,55000.0,23.5139,23.5139,23.4961,23.505,55000.0
2005-12-05 13:35:00,26.54,26.54,26.54,26.54,35800.0,23.505,23.505,23.505,23.505,35800.0
2005-12-05 13:40:00,26.53,26.53,26.5,26.53,28800.0,23.4961,23.4961,23.4696,23.4961,28800.0
2005-12-05 13:45:00,26.53,26.53,26.53,26.53,11200.0,23.4961,23.4961,23.4961,23.4961,11200.0
2005-12-05 13:50:00,26.53,26.53,26.5,26.5,18600.0,23.4961,23.4961,23.4696,23.4696,18600.0
2005-12-05 13:55:00,26.5,26.5,26.49,26.49,8800.0,23.4696,23.4696,23.4607,23.4607,8800.0
2005-12-05 14:00:00,26.47,26.51,26.47,26.48,34200.0,23.443,23.4784,23.443,23.4519,34200.0
2005-12-05 14:05:00,26.47,26.48,26.43,26.43,44800.0,23.443,23.4519,23.4076,23.4076,44800.0
2005-12-05 14:10:00,26.43,26.45,26.38,26.38,36400.0,23.4076,23.4253,23.3633,23.3633,36400.0
2005-12-05 14:15:00,26.38,26.39,26.35,26.36,32600.0,23.3633,23.3721,23.3367,23.3456,32600.0
2005-12-05 14:20:00,26.37,26.41,26.36,26.41,39000.0,23.3544,23.3899,23.3456,23.3899,39000.0
2005-12-05 14:25:00,26.41,26.41,26.36,26.41,41000.0,23.3899,23.3899,23.3456,23.3899,41000.0
2005-12-05 14:30:00,26.42,26.42,26.38,26.38,42000.0,23.3987,23.3987,23.3633,23.3633,42000.0
2005-12-05 14:35:00,26.39,26.44,26.38,26.44,34400.0,23.3721,23.4164,23.3633,23.4164,34400.0
2005-12-05 14:40:00,26.45,26.46,26.43,26.46,22000.0,23.4253,23.4341,23.4076,23.4341,22000.0
2005-12-05 14:45:00,26.46,26.46,26.44,26.44,45000.0,23.4341,23.4341,23.4164,23.4164,45000.0
2005-12-05 14:50:00,26.43,26.43,26.31,26.34,111800.0,23.4076,23.4076,23.3013,23.3279,111800.0
2005-12-05 14:55:00,26.35,26.35,26.31,26.31,78400.0,23.3367,23.3367,23.3013,23.3013,78400.0
2005-12-05 15:00:00,26.31,26.31,26.3,26.31,41600.0,23.3013,23.3013,23.2924,23.3013,41600.0
2005-12-05 15:05:00,26.31,26.31,26.28,26.28,55200.0,23.3013,23.3013,23.2747,23.2747,55200.0
2005-12-05 15:10:00,26.28,26.28,26.16,26.22,109600.0,23.2747,23.2747,23.1684,23.2216,109600.0
2005-12-05 15:15:00,26.23,26.32,26.23,26.31,66600.0,23.2304,23.3102,23.2304,23.3013,66600.0
2005-12-05 15:20:00,26.31,26.36,26.31,26.36,47200.0,23.3013,23.3456,23.3013,23.3456,47200.0
2005-12-05 15:25:00,26.36,26.38,26.34,26.34,42600.0,23.3456,23.3633,23.3279,23.3279,42600.0
2005-12-05 15:30:00,26.34,26.39,26.34,26.37,42400.0,23.3279,23.3721,23.3279,23.3544,42400.0
2005-12-05 15:35:00,26.37,26.39,26.36,26.38,67400.0,23.3544,23.3721,23.3456,23.3633,67400.0
2005-12-05 15:40:00,26.38,26.39,26.36,26.39,59000.0,23.3633,23.3721,23.3456,23.3721,59000.0
2005-12-05 15:45:00,26.39,26.4,26.38,26.4,44400.0,23.3721,23.381,23.3633,23.381,44400.0
2005-12-05 15:50:00,26.39,26.39,26.33,26.34,93600.0,23.3721,23.3721,23.319,23.3279,93600.0
2005-12-05 15:55:00,26.34,26.37,26.34,26.35,132000.0,23.3279,23.3544,23.3279,23.3367,132000.0
2005-12-06 09:30:00,26.39,26.6,26.38,26.6,123200.0,23.3721,23.5581,23.3633,23.5581,123200.0
2005-12-06 09:35:00,26.6,26.62,26.35,26.35,78800.0,23.5581,23.5758,23.3367,23.3367,78800.0
2005-12-06 09:40:00,26.35,26.43,26.32,26.43,66000.0,23.3367,23.4076,23.3102,23.4076,66000.0
2005-12-06 09:45:00,26.43,26.45,26.35,26.42,32400.0,23.4076,23.4253,23.3367,23.3987,32400.0
2005-12-06 09:50:00,26.4,26.49,26.39,26.49,41800.0,23.381,23.4607,23.3721,23.4607,41800.0
2005-12-06 09:55:00,26.49,26.5,26.42,26.5,72600.0,23.4607,23.4696,23.3987,23.4696,72600.0
2005-12-06 10:00:00,26.5,26.5,26.48,26.5,54600.0,23.4696,23.4696,23.4519,23.4696,54600.0
2005-12-06 10:05:00,26.5,26.5,26.5,26.5,77600.0,23.4696,23.4696,23.4696,23.4696,77600.0
2005-12-06 10:10:00,26.5,26.51,26.48,26.48,36400.0,23.4696,23.4784,23.4519,23.4519,36400.0
2005-12-06 10:15:00,26.5,26.5,26.42,26.45,85400.0,23.4696,23.4696,23.3987,23.4253,85400.0
2005-12-06 10:20:00,26.45,26.48,26.35,26.45,115400.0,23.4253,23.4519,23.3367,23.4253,115400.0
2005-12-06 10:25:00,26.45,26.45,26.42,26.42,58800.0,23.4253,23.4253,23.3987,23.3987,58800.0
2005-12-06 10:30:00,26.42,26.45,26.38,26.42,30200.0,23.3987,23.4253,23.3633,23.3987,30200.0
2005-12-06 10:35:00,26.43,26.43,26.41,26.42,42800.0,23.4076,23.4076,23.3899,23.3987,42800.0
2005-12-06 10:40:00,26.42,26.42,26.35,26.36,49400.0,23.3987,23.3987,23.3367,23.3456,49400.0
2005-12-06 10:45:00,26.36,26.38,26.35,26.38,55200.0,23.3456,23.3633,23.3367,23.3633,55200.0
2005-12-06 10:50:00,26.38,26.38,26.28,26.28,49800.0,23.3633,23.3633,23.2747,23.2747,49800.0
2005-12-06 10:55:00,26.3,26.35,26.3,26.35,31800.0,23.2924,23.3367,23.2924,23.3367,31800.0
2005-12-06 11:00:00,26.36,26.38,26.33,26.37,24600.0,23.3456,23.3633,23.319,23.3544,24600.0
2005-12-06 11:05:00,26.37,26.38,26.36,26.36,13400.0,23.3544,23.3633,23.3456,23.3456,13400.0
2005-12-06 11:10:00,26.36,26.36,26.29,26.32,28800.0,23.3456,23.3456,23.2836,23.3102,28800.0
2005-12-06 11:15:00,26.32,26.36,26.31,26.33,46600.0,23.3102,23.3456,23.3013,23.319,46600.0
2005-12-06 11:20:00,26.33,26.37,26.29,26.31,54400.0,23.319,23.3544,23.2836,23.3013,54400.0
2005-12-06 11:25:00,26.3,26.36,26.3,26.35,74400.0,23.2924,23.3456,23.2924,23.3367,74400.0
2005-12-06 11:30:00,26.35,26.41,26.35,26.39,23400.0,23.3367,23.3899,23.3367,23.3721,23400.0
2005-12-06 11:35:00,26.38,26.41,26.38,26.41,11200.0,23.3633,23.3899,23.3633,23.3899,11200.0
2005-12-06 11:40:00,26.41,26.41,26.36,26.39,31400.0,23.3899,23.3899,23.3456,23.3721,31400.0
2005-12-06 11:45:00,26.41,26.45,26.41,26.44,5200.0,23.3899,23.4253,23.3899,23.4164,5200.0
2005-12-06 11:50:00,26.45,26.46,26.41,26.43,65600.0,23.4253,23.4341,23.3899,23.4076,65600.0
2005-12-06 11:55:00,26.43,26.43,26.35,26.38,14800.0,23.4076,23.4076,23.3367,23.3633,14800.0
2005-12-06 12:00:00,26.37,26.43,26.37,26.41,18400.0,23.3544,23.4076,23.3544,23.3899,18400.0
2005-12-06 12:05:00,26.4,26.42,26.38,26.41,24600.0,23.381,23.3987,23.3633,23.3899,24600.0
2005-12-06 12:10:00,26.41,26.43,26.38,26.39,35200.0,23.3899,23.4076,23.3633,23.3721,35200.0
2005-12-06 12:15:00,26.4,26.43,26.4,26.42,21800.0,23.381,23.4076,23.381,23.3987,21800.0
2005-12-06 12:20:00,26.43,26.43,26.4,26.42,22200.0,23.4076,23.4076,23.381,23.3987,22200.0
2005-12-06 12:25:00,26.42,26.43,26.38,26.4,35200.0,23.3987,23.4076,23.3633,23.381,35200.0
2005-12-06 12:30:00,26.4,26.4,26.38,26.4,43600.0,23.381,23.381,23.3633,23.381,43600.0
2005-12-06 12:35:00,26.41,26.45,26.41,26.44,18400.0,23.3899,23.4253,23.3899,23.4164,18400.0
2005-12-06 12:40:00,26.44,26.45,26.43,26.45,29800.0,23.4164,23.4253,23.4076,23.4253,29800.0
2005-12-06 12:45:00,26.45,26.45,26.42,26.42,16000.0,23.4253,23.4253,23.3987,23.3987,16000.0
2005-12-06 12:50:00,26.42,26.43,26.41,26.43,7600.0,23.3987,23.4076,23.3899,23.4076,7600.0
2005-12-06 12:55:00,26.43,26.44,26.42,26.43,22400.0,23.4076,23.4164,23.3987,23.4076,22400.0
2005-12-06 13:00:00,26.43,26.46,26.43,26.45,5600.0,23.4076,23.4341,23.4076,23.4253,5600.0
2005-12-06 13:05:00,26.45,26.46,26.45,26.45,12600.0,23.4253,23.4341,23.4253,23.4253,12600.0
2005-12-06 13:10:00,26.45,26.49,26.45,26.47,15400.0,23.4253,23.4607,23.4253,23.443,15400.0
2005-12-06 13:15:00,26.47,26.47,26.46,26.47,20600.0,23.443,23.443,23.4341,23.443,20600.0
2005-12-06 13:20:00,26.47,26.47,26.44,26.46,21800.0,23.443,23.443,23.4164,23.4341,21800.0
2005-12-06 13:25:00,26.46,26.47,26.45,26.46,71200.0,23.4341,23.443,23.4253,23.4341,71200.0
2005-12-06 13:30:00,26.46,26.46,26.45,26.46,27200.0,23.4341,23.4341,23.4253,23.4341,27200.0
2005-12-06 13:35:00,26.46,26.46,26.45,26.46,22200.0,23.4341,23.4341,23.4253,23.4341,22200.0
2005-12-06 13:40:00,26.46,26.46,26.45,26.45,17200.0,23.4341,23.4341,23.4253,23.4253,17200.0
2005-12-06 13:45:00,26.45,26.45,26.43,26.43,12400.0,23.4253,23.4253,23.4076,23.4076,12400.0
2005-12-06 13:50:00,26.44,26.45,26.44,26.45,7800.0,23.4164,23.4253,23.4164,23.4253,7800.0
2005-12-06 13:55:00,26.45,26.46,26.44,26.46,38600.0,23.4253,23.4341,23.4164,23.4341,38600.0
2005-12-06 14:00:00,26.46,26.46,26.43,26.44,26400.0,23.4341,23.4341,23.4076,23.4164,26400.0
2005-12-06 14:05:00,26.44,26.44,26.4,26.4,44600.0,23.4164,23.4164,23.381,23.381,44600.0
2005-12-06 14:10:00,26.4,26.41,26.38,26.41,19600.0,23.381,23.3899,23.3633,23.3899,19600.0
2005-12-06 14:15:00,26.4,26.45,26.4,26.43,34200.0,23.381,23.4253,23.381,23.4076,34200.0
2005-12-06 14:20:00,26.43,26.45,26.43,26.44,12600.0,23.4076,23.4253,23.4076,23.4164,12600.0
2005-12-06 14:25:00,26.43,26.44,26.43,26.43,21400.0,23.4076,23.4164,23.4076,23.4076,21400.0
2005-12-06 14:30:00,26.43,26.43,26.42,26.42,21800.0,23.4076,23.4076,23.3987,23.3987,21800.0
2005-12-06 14:35:00,26.42,26.45,26.42,26.43,47400.0,23.3987,23.4253,23.3987,23.4076,47400.0
2005-12-06 14:40:00,26.43,26.47,26.43,26.47,56400.0,23.4076,23.443,23.4076,23.443,56400.0
2005-12-06 14:45:00,26.47,26.48,26.47,26.47,30600.0,23.443,23.4519,23.443,23.443,30600.0
2005-12-06 14:50:00,26.47,26.47,26.46,26.47,32800.0,23.443,23.443,23.4341,23.443,32800.0
2005-12-06 14:55:00,26.46,26.48,26.46,26.48,27600.0,23.4341,23.4519,23.4341,23.4519,27600.0
2005-12-06 15:00:00,26.47,26.49,26.47,26.48,36000.0,23.443,23.4607,23.443,23.4519,36000.0
2005-12-06 15:05:00,26.47,26.47,26.42,26.46,42000.0,23.443,23.443,23.3987,23.4341,42000.0
2005-12-06 15:10:00,26.45,26.46,26.43,26.43,53600.0,23.4253,23.4341,23.4076,23.4076,53600.0
2005-12-06 15:15:00,26.43,26.43,26.37,26.42,72200.0,23.4076,23.4076,23.3544,23.3987,72200.0
2005-12-06 15:20:00,26.42,26.43,26.4,26.41,45800.0,23.3987,23.4076,23.381,23.3899,45800.0
2005-12-06 15:25:00,26.41,26.45,26.41,26.43,35000.0,23.3899,23.4253,23.3899,23.4076,35000.0
2005-12-06 15:30:00,26.42,26.43,26.41,26.43,45200.0,23.3987,23.4076,23.3899,23.4076,45200.0
2005-12-06 15:35:00,26.42,26.42,26.36,26.39,48000.0,23.3987,23.3987,23.3456,23.3721,48000.0
2005-12-06 15:40:00,26.38,26.42,26.36,26.41,39400.0,23.3633,23.3987,23.3456,23.3899,39400.0
2005-12-06 15:45:00,26.41,26.42,26.4,26.4,34400.0,23.3899,23.3987,23.381,23.381,34400.0
2005-12-06 15:50:00,26.4,26.41,26.39,26.4,32000.0,23.381,23.3899,23.3721,23.381,32000.0
2005-12-06 15:55:00,26.4,26.4,26.35,26.35,95000.0,23.381,23.381,23.3367,23.3367,95000.0
2005-12-07 09:30:00,26.36,26.5,26.35,26.49,83600.0,23.3456,23.4696,23.3367,23.4607,83600.0
2005-12-07 09:35:00,26.49,26.63,26.48,26.61,105800.0,23.4607,23.5847,23.4519,23.567,105800.0
2005-12-07 09:40:00,26.61,26.62,26.54,26.59,48400.0,23.567,23.5758,23.505,23.5493,48400.0
2005-12-07 09:45:00,26.6,26.61,26.43,26.45,109800.0,23.5581,23.567,23.4076,23.4253,109800.0
2005-12-07 09:50:00,26.45,26.45,26.4,26.4,21200.0,23.4253,23.4253,23.381,23.381,21200.0
2005-12-07 09:55:00,26.4,26.45,26.4,26.43,21800.0,23.381,23.4253,23.381,23.4076,21800.0
2005-12-07 10:00:00,26.45,26.5,26.43,26.5,32200.0,23.4253,23.4696,23.4076,23.4696,32200.0
2005-12-07 10:05:00,26.5,26.61,26.5,26.61,36000.0,23.4696,23.567,23.4696,23.567,36000.0
2005-12-07 10:10:00,26.61,26.61,26.54,26.57,43600.0,23.567,23.567,23.505,23.5316,43600.0
2005-12-07 10:15:00,26.57,26.57,26.49,26.49,23600.0,23.5316,23.5316,23.4607,23.4607,23600.0
2005-12-07 10:20:00,26.5,26.5,26.47,26.47,7600.0,23.4696,23.4696,23.443,23.443,7600.0
2005-12-07 10:25:00,26.47,26.48,26.47,26.47,32000.0,23.443,23.4519,23.443,23.443,32000.0
2005-12-07 10:30:00,26.47,26.47,26.4,26.43,35600.0,23.443,23.443,23.381,23.4076,35600.0
2005-12-07 10:35:00,26.43,26.45,26.42,26.43,14000.0,23.4076,23.4253,23.3987,23.4076,14000.0
2005-12-07 10:40:00,26.43,26.44,26.41,26.42,12800.0,23.4076,23.4164,23.3899,23.3987,12800.0
2005-12-07 10:45:00,26.42,26.43,26.37,26.38,12200.0,23.3987,23.4076,23.3544,23.3633,12200.0
2005-12-07 10:50:00,26.38,26.38,26.31,26.33,26800.0,23.3633,23.3633,23.3013,23.319,26800.0
2005-12-07 10:55:00,26.33,26.42,26.27,26.28,35000.0,23.319,23.3987,23.2659,23.2747,35000.0
2005-12-07 11:00:00,26.28,26.28,26.21,26.24,24000.0,23.2747,23.2747,23.2127,23.2393,24000.0
2005-12-07 11:05:00,26.24,26.32,26.22,26.31,77400.0,23.2393,23.3102,23.2216,23.3013,77400.0
2005-12-07 11:10:00,26.31,26.33,26.27,26.28,17600.0,23.3013,23.319,23.2659,23.2747,17600.0
2005-12-07 11:15:00,26.28,26.3,26.22,26.23,35600.0,23.2747,23.2924,23.2216,23.2304,35600.0
2005-12-07 11:20:00,26.27,26.29,26.23,26.27,36600.0,23.2659,23.2836,23.2304,23.2659,36600.0
2005-12-07 11:25:00,26.26,26.29,26.25,26.26,21000.0,23.257,23.2836,23.2482,23.257,21000.0
2005-12-07 11:30:00,26.25,26.29,26.25,26.29,53400.0,23.2482,23.2836,23.2482,23.2836,53400.0
2005-12-07 11:35:00,26.29,26.34,26.29,26.34,53200.0,23.2836,23.3279,23.2836,23.3279,53200.0
2005-12-07 11:40:00,26.35,26.35,26.34,26.34,10800.0,23.3367,23.3367,23.3279,23.3279,10800.0
2005-12-07 11:45:00,26.34,26.35,26.32,26.32,14000.0,23.3279,23.3367,23.3102,23.3102,14000.0
2005-12-07 11:50:00,26.33,26.33,26.28,26.28,30000.0,23.319,23.319,23.2747,23.2747,30000.0
2005-12-07 11:55:00,26.27,26.31,26.25,26.26,19600.0,23.2659,23.3013,23.2482,23.257,19600.0
2005-12-07 12:00:00,26.26,26.28,26.24,26.26,15200.0,23.257,23.2747,23.2393,23.257,15200.0
2005-12-07 12:05:00,26.26,26.3,26.23,26.29,20400.0,23.257,23.2924,23.2304,23.2836,20400.0
2005-12-07 12:10:00,26.3,26.3,26.28,26.28,11200.0,23.2924,23.2924,23.2747,23.2747,11200.0
2005-12-07 12:15:00,26.28,26.33,26.25,26.33,46600.0,23.2747,23.319,23.2482,23.319,46600.0
2005-12-07 12:20:00,26.33,26.4,26.32,26.36,66200.0,23.319,23.381,23.3102,23.3456,66200.0
2005-12-07 12:25:00,26.37,26.37,26.32,26.35,86800.0,23.3544,23.3544,23.3102,23.3367,86800.0
2005-12-07 12:30:00,26.36,26.39,26.36,26.36,19800.0,23.3456,23.3721,23.3456,23.3456,19800.0
2005-12-07 12:35:00,26.38,26.38,26.35,26.35,28200.0,23.3633,23.3633,23.3367,23.3367,28200.0
2005-12-07 12:40:00,26.36,26.38,26.36,26.36,14000.0,23.3456,23.3633,23.3456,23.3456,14000.0
2005-12-07 12:45:00,26.36,26.37,26.35,26.35,25800.0,23.3456,23.3544,23.3367,23.3367,25800.0
2005-12-07 12:50:00,26.35,26.36,26.31,26.32,16200.0,23.3367,23.3456,23.3013,23.3102,16200.0
2005-12-07 12:55:00,26.32,26.35,26.31,26.34,20800.0,23.3102,23.3367,23.3013,23.3279,20800.0
2005-12-07 13:00:00,26.33,26.36,26.33,26.36,16800.0,23.319,23.3456,23.319,23.3456,16800.0
2005-12-07 13:05:00,26.36,26.38,26.35,26.35,34600.0,23.3456,23.3633,23.3367,23.3367,34600.0
2005-12-07 13:10:00,26.36,26.37,26.35,26.36,11600.0,23.3456,23.3544,23.3367,23.3456,11600.0
2005-12-07 13:15:00,26.36,26.36,26.35,26.36,9200.0,23.3456,23.3456,23.3367,23.3456,9200.0
2005-12-07 13:20:00,26.36,26.36,26.33,26.33,23600.0,23.3456,23.3456,23.319,23.319,23600.0
2005-12-07 13:25:00,26.35,26.35,26.29,26.29,22600.0,23.3367,23.3367,23.2836,23.2836,22600.0
2005-12-07 13:30:00,26.28,26.35,26.28,26.34,22600.0,23.2747,23.3367,23.2747,23.3279,22600.0
2005-12-07 13:35:00,26.35,26.35,26.31,26.31,31200.0,23.3367,23.3367,23.3013,23.3013,31200.0
2005-12-07 13:40:00,26.32,26.32,26.27,26.27,42600.0,23.3102,23.3102,23.2659,23.2659,42600.0
2005-12-07 13:45:00,26.29,26.29,26.27,26.28,12400.0,23.2836,23.2836,23.2659,23.2747,12400.0
2005-12-07 13:50:00,26.29,26.29,26.23,26.26,22800.0,23.2836,23.2836,23.2304,23.257,22800.0
2005-12-07 13:55:00,26.27,26.27,26.23,26.25,33800.0,23.2659,23.2659,23.2304,23.2482,33800.0
2005-12-07 14:00:00,26.25,26.27,26.18,26.25,60600.0,23.2482,23.2659,23.1862,23.2482,60600.0
2005-12-07 14:05:00,26.25,26.28,26.25,26.28,31800.0,23.2482,23.2747,23.2482,23.2747,31800.0
2005-12-07 14:10:00,26.28,26.28,26.27,26.28,20600.0,23.2747,23.2747,23.2659,23.2747,20600.0
2005-12-07 14:15:00,26.28,26.3,26.25,26.27,43800.0,23.2747,23.2924,23.2482,23.2659,43800.0
2005-12-07 14:20:00,26.28,26.28,26.25,26.25,62000.0,23.2747,23.2747,23.2482,23.2482,62000.0
2005-12-07 14:25:00,26.26,26.28,26.24,26.27,81400.0,23.257,23.2747,23.2393,23.2659,81400.0
2005-12-07 14:30:00,26.27,26.33,26.23,26.31,40800.0,23.2659,23.319,23.2304,23.3013,40800.0
2005-12-07 14:35:00,26.31,26.34,26.26,26.3,21800.0,23.3013,23.3279,23.257,23.2924,21800.0
2005-12-07 14:40:00,26.3,26.3,26.26,26.29,34000.0,23.2924,23.2924,23.257,23.2836,34000.0
2005-12-07 14:45:00,26.3,26.3,26.25,26.25,42200.0,23.2924,23.2924,23.2482,23.2482,42200.0
2005-12-07 14:50:00,26.27,26.29,26.24,26.25,22600.0,23.2659,23.2836,23.2393,23.2482,22600.0
2005-12-07 14:55:00,26.25,26.27,26.23,26.24,34600.0,23.2482,23.2659,23.2304,23.2393,34600.0
2005-12-07 15:00:00,26.25,26.3,26.21,26.29,59600.0,23.2482,23.2924,23.2127,23.2836,59600.0
2005-12-07 15:05:00,26.29,26.33,26.29,26.32,62000.0,23.2836,23.319,23.2836,23.3102,62000.0
2005-12-07 15:10:00,26.32,26.32,26.29,26.3,14400.0,23.3102,23.3102,23.2836,23.2924,14400.0
2005-12-07 15:15:00,26.3,26.31,26.28,26.29,74400.0,23.2924,23.3013,23.2747,23.2836,74400.0
2005-12-07 15:20:00,26.29,26.29,26.25,26.28,133200.0,23.2836,23.2836,23.2482,23.2747,133200.0
2005-12-07 15:25:00,26.29,26.3,26.25,26.26,52400.0,23.2836,23.2924,23.2482,23.257,52400.0
2005-12-07 15:30:00,26.26,26.28,26.26,26.28,69800.0,23.257,23.2747,23.257,23.2747,69800.0
2005-12-07 15:35:00,26.29,26.29,26.25,26.27,155800.0,23.2836,23.2836,23.2482,23.2659,155800.0
2005-12-07 15:40:00,26.28,26.29,26.25,26.25,143200.0,23.2747,23.2836,23.2482,23.2482,143200.0
2005-12-07 15:45:00,26.25,26.27,26.22,26.23,61200.0,23.2482,23.2659,23.2216,23.2304,61200.0
2005-12-07 15:50:00,26.24,26.25,26.22,26.23,161000.0,23.2393,23.2482,23.2216,23.2304,161000.0
2005-12-07 15:55:00,26.24,26.3,26.22,26.23,83200.0,23.2393,23.2924,23.2216,23.2304,83200.0
2005-12-08 09:30:00,26.26,26.45,26.25,26.43,83400.0,23.257,23.4253,23.2482,23.4076,83400.0
2005-12-08 09:35:00,26.43,26.48,26.38,26.48,68800.0,23.4076,23.4519,23.3633,23.4519,68800.0
2005-12-08 09:40:00,26.47,26.54,26.47,26.53,73600.0,23.443,23.505,23.443,23.4961,73600.0
2005-12-08 09:45:00,26.53,26.6,26.5,26.6,113000.0,23.4961,23.5581,23.4696,23.5581,113000.0
2005-12-08 09:50:00,26.6,26.6,26.58,26.6,62600.0,23.5581,23.5581,23.5404,23.5581,62600.0
2005-12-08 09:55:00,26.61,26.65,26.61,26.62,48000.0,23.567,23.6024,23.567,23.5758,48000.0
2005-12-08 10:00:00,26.62,26.63,26.59,26.59,78600.0,23.5758,23.5847,23.5493,23.5493,78600.0
2005-12-08 10:05:00,26.59,26.59,26.52,26.53,42000.0,23.5493,23.5493,23.4873,23.4961,42000.0
2005-12-08 10:10:00,26.53,26.53,26.48,26.48,21200.0,23.4961,23.4961,23.4519,23.4519,21200.0
2005-12-08 10:15:00,26.48,26.48,26.46,26.46,28000.0,23.4519,23.4519,23.4341,23.4341,28000.0
2005-12-08 10:20:00,26.47,26.47,26.41,26.41,66200.0,23.443,23.443,23.3899,23.3899,66200.0
2005-12-08 10:25:00,26.41,26.45,26.41,26.44,29800.0,23.3899,23.4253,23.3899,23.4164,29800.0
2005-12-08 10:30:00,26.43,26.45,26.42,26.43,32400.0,23.4076,23.4253,23.3987,23.4076,32400.0
2005-12-08 10:35:00,26.44,26.45,26.4,26.4,51800.0,23.4164,23.4253,23.381,23.381,51800.0
2005-12-08 10:40:00,26.39,26.39,26.36,26.36,38600.0,23.3721,23.3721,23.3456,23.3456,38600.0
2005-12-08 10:45:00,26.36,26.36,26.31,26.32,79600.0,23.3456,23.3456,23.3013,23.3102,79600.0
2005-12-08 10:50:00,26.32,26.34,26.3,26.31,82200.0,23.3102,23.3279,23.2924,23.3013,82200.0
2005-12-08 10:55:00,26.31,26.44,26.31,26.42,58200.0,23.3013,23.4164,23.3013,23.3987,58200.0
2005-12-08 11:00:00,26.39,26.42,26.34,26.34,59800.0,23.3721,23.3987,23.3279,23.3279,59800.0
2005-12-08 11:05:00,26.35,26.36,26.31,26.33,68200.0,23.3367,23.3456,23.3013,23.319,68200.0
2005-12-08 11:10:00,26.33,26.33,26.3,26.32,27200.0,23.319,23.319,23.2924,23.3102,27200.0
2005-12-08 11:15:00,26.32,26.37,26.27,26.28,102400.0,23.3102,23.3544,23.2659,23.2747,102400.0
2005-12-08 11:20:00,26.28,26.3,26.28,26.3,16000.0,23.2747,23.2924,23.2747,23.2924,16000.0
2005-12-08 11:25:00,26.3,26.31,26.3,26.3,41200.0,23.2924,23.3013,23.2924,23.2924,41200.0
2005-12-08 11:30:00,26.31,26.35,26.31,26.35,53800.0,23.3013,23.3367,23.3013,23.3367,53800.0
2005-12-08 11:35:00,26.36,26.42,26.35,26.4,172800.0,23.3456,23.3987,23.3367,23.381,172800.0
2005-12-08 11:40:00,26.4,26.42,26.36,26.36,33400.0,23.381,23.3987,23.3456,23.3456,33400.0
2005-12-08 11:45:00,26.38,26.38,26.36,26.36,29800.0,23.3633,23.3633,23.3456,23.3456,29800.0
2005-12-08 11:50:00,26.37,26.39,26.36,26.37,32400.0,23.3544,23.3721,23.3456,23.3544,32400.0
2005-12-08 11:55:00,26.37,26.42,26.36,26.4,48600.0,23.3544,23.3987,23.3456,23.381,48600.0
2005-12-08 12:00:00,26.4,26.45,26.4,26.43,48200.0,23.381,23.4253,23.381,23.4076,48200.0
2005-12-08 12:05:00,26.43,26.43,26.4,26.41,23400.0,23.4076,23.4076,23.381,23.3899,23400.0
2005-12-08 12:10:00,26.41,26.43,26.41,26.42,14400.0,23.3899,23.4076,23.3899,23.3987,14400.0
2005-12-08 12:15:00,26.42,26.45,26.42,26.45,21400.0,23.3987,23.4253,23.3987,23.4253,21400.0
2005-12-08 12:20:00,26.45,26.45,26.42,26.45,33400.0,23.4253,23.4253,23.3987,23.4253,33400.0
2005-12-08 12:25:00,26.45,26.45,26.41,26.41,39000.0,23.4253,23.4253,23.3899,23.3899,39000.0
2005-12-08 12:30:00,26.41,26.41,26.36,26.36,14400.0,23.3899,23.3899,23.3456,23.3456,14400.0
2005-12-08 12:35:00,26.36,26.42,26.36,26.42,39400.0,23.3456,23.3987,23.3456,23.3987,39400.0
2005-12-08 12:40:00,26.43,26.43,26.41,26.42,23600.0,23.4076,23.4076,23.3899,23.3987,23600.0
2005-12-08 12:45:00,26.42,26.42,26.34,26.39,37600.0,23.3987,23.3987,23.3279,23.3721,37600.0
2005-12-08 12:50:00,26.39,26.4,26.39,26.4,17600.0,23.3721,23.381,23.3721,23.381,17600.0
2005-12-08 12:55:00,26.4,26.41,26.4,26.41,16000.0,23.381,23.3899,23.381,23.3899,16000.0
2005-12-08 13:00:00,26.41,26.41,26.39,26.4,41400.0,23.3899,23.3899,23.3721,23.381,41400.0
2005-12-08 13:05:00,26.4,26.41,26.32,26.33,54000.0,23.381,23.3899,23.3102,23.319,54000.0
2005-12-08 13:10:00,26.33,26.34,26.3,26.32,20800.0,23.319,23.3279,23.2924,23.3102,20800.0
2005-12-08 13:15:00,26.32,26.32,26.31,26.31,27400.0,23.3102,23.3102,23.3013,23.3013,27400.0
2005-12-08 13:20:00,26.31,26.34,26.29,26.33,19000.0,23.3013,23.3279,23.2836,23.319,19000.0
2005-12-08 13:25:00,26.33,26.35,26.33,26.34,29600.0,23.319,23.3367,23.319,23.3279,29600.0
2005-12-08 13:30:00,26.34,26.4,26.34,26.38,21600.0,23.3279,23.381,23.3279,23.3633,21600.0
2005-12-08 13:35:00,26.38,26.39,26.38,26.39,29800.0,23.3633,23.3721,23.3633,23.3721,29800.0
2005-12-08 13:40:00,26.39,26.39,26.33,26.36,17400.0,23.3721,23.3721,23.319,23.3456,17400.0
2005-12-08 13:45:00,26.36,26.36,26.34,26.34,28800.0,23.3456,23.3456,23.3279,23.3279,28800.0
2005-12-08 13:50:00,26.34,26.34,26.32,26.33,15200.0,23.3279,23.3279,23.3102,23.319,15200.0
2005-12-08 13:55:00,26.33,26.34,26.33,26.34,36200.0,23.319,23.3279,23.319,23.3279,36200.0
2005-12-08 14:00:00,26.34,26.38,26.3,26.36,70600.0,23.3279,23.3633,23.2924,23.3456,70600.0
2005-12-08 14:05:00,26.36,26.39,26.36,26.37,29600.0,23.3456,23.3721,23.3456,23.3544,29600.0
2005-12-08 14:10:00,26.37,26.37,26.33,26.34,24000.0,23.3544,23.3544,23.319,23.3279,24000.0
2005-12-08 14:15:00,26.34,26.35,26.24,26.25,70200.0,23.3279,23.3367,23.2393,23.2482,70200.0
2005-12-08 14:20:00,26.25,26.27,26.22,26.25,23600.0,23.2482,23.2659,23.2216,23.2482,23600.0
2005-12-08 14:25:00,26.25,26.39,26.22,26.24,43000.0,23.2482,23.3721,23.2216,23.2393,43000.0
2005-12-08 14:30:00,26.24,26.25,26.15,26.25,120400.0,23.2393,23.2482,23.1596,23.2482,120400.0
2005-12-08 14:35:00,26.25,26.26,26.22,26.25,37800.0,23.2482,23.257,23.2216,23.2482,37800.0
2005-12-08 14:40:00,26.25,26.27,26.24,26.25,26800.0,23.2482,23.2659,23.2393,23.2482,26800.0
2005-12-08 14:45:00,26.25,26.3,26.25,26.29,19200.0,23.2482,23.2924,23.2482,23.2836,19200.0
2005-12-08 14:50:00,26.28,26.28,26.23,26.27,47600.0,23.2747,23.2747,23.2304,23.2659,47600.0
2005-12-08 14:55:00,26.27,26.28,26.27,26.27,30000.0,23.2659,23.2747,23.2659,23.2659,30000.0
2005-12-08 15:00:00,26.28,26.35,26.27,26.35,35400.0,23.2747,23.3367,23.2659,23.3367,35400.0
2005-12-08 15:05:00,26.34,26.35,26.33,26.34,34400.0,23.3279,23.3367,23.319,23.3279,34400.0
2005-12-08 15:10:00,26.34,26.35,26.33,26.34,36600.0,23.3279,23.3367,23.319,23.3279,36600.0
2005-12-08 15:15:00,26.35,26.36,26.33,26.36,39600.0,23.3367,23.3456,23.319,23.3456,39600.0
2005-12-08 15:20:00,26.36,26.39,26.34,26.39,49000.0,23.3456,23.3721,23.3279,23.3721,49000.0
2005-12-08 15:25:00,26.39,26.4,26.32,26.38,48000.0,23.3721,23.381,23.3102,23.3633,48000.0
2005-12-08 15:30:00,26.37,26.4,26.36,26.4,41000.0,23.3544,23.381,23.3456,23.381,41000.0
2005-12-08 15:35:00,26.39,26.4,26.36,26.36,47400.0,23.3721,23.381,23.3456,23.3456,47400.0
2005-12-08 15:40:00,26.36,26.39,26.36,26.36,75000.0,23.3456,23.3721,23.3456,23.3456,75000.0
2005-12-08 15:45:00,26.36,26.39,26.31,26.33,112400.0,23.3456,23.3721,23.3013,23.319,112400.0
2005-12-08 15:50:00,26.33,26.35,26.28,26.29,129000.0,23.319,23.3367,23.2747,23.2836,129000.0
2005-12-08 15:55:00,26.29,26.33,26.28,26.32,94000.0,23.2836,23.319,23.2747,23.3102,94000.0
2005-12-09 09:30:00,26.4,26.5,26.33,26.5,72000.0,23.381,23.4696,23.319,23.4696,72000.0
2005-12-09 09:35:00,26.5,26.55,26.48,26.5,49800.0,23.4696,23.5139,23.4519,23.4696,49800.0
2005-12-09 09:40:00,26.5,26.58,26.5,26.58,40000.0,23.4696,23.5404,23.4696,23.5404,40000.0
2005-12-09 09:45:00,26.56,26.63,26.56,26.6,38800.0,23.5227,23.5847,23.5227,23.5581,38800.0
2005-12-09 09:50:00,26.6,26.61,26.56,26.58,35400.0,23.5581,23.567,23.5227,23.5404,35400.0
2005-12-09 09:55:00,26.6,26.65,26.59,26.64,40600.0,23.5581,23.6024,23.5493,23.5936,40600.0
2005-12-09 10:00:00,26.65,26.68,26.65,26.67,45800.0,23.6024,23.629,23.6024,23.6201,45800.0
2005-12-09 10:05:00,26.67,26.67,26.6,26.65,88800.0,23.6201,23.6201,23.5581,23.6024,88800.0
2005-12-09 10:10:00,26.65,26.65,26.61,26.64,17200.0,23.6024,23.6024,23.567,23.5936,17200.0
2005-12-09 10:15:00,26.64,26.66,26.6,26.6,22600.0,23.5936,23.6113,23.5581,23.5581,22600.0
2005-12-09 10:20:00,26.62,26.64,26.56,26.57,49400.0,23.5758,23.5936,23.5227,23.5316,49400.0
2005-12-09 10:25:00,26.57,26.59,26.53,26.55,21000.0,23.5316,23.5493,23.4961,23.5139,21000.0
2005-12-09 10:30:00,26.55,26.55,26.5,26.5,26400.0,23.5139,23.5139,23.4696,23.4696,26400.0
2005-12-09 10:35:00,26.49,26.52,26.48,26.48,41400.0,23.4607,23.4873,23.4519,23.4519,41400.0
2005-12-09 10:40:00,26.48,26.52,26.48,26.52,50200.0,23.4519,23.4873,23.4519,23.4873,50200.0
2005-12-09 10:45:00,26.52,26.58,26.5,26.57,46400.0,23.4873,23.5404,23.4696,23.5316,46400.0
2005-12-09 10:50:00,26.58,26.59,26.54,26.54,98800.0,23.5404,23.5493,23.505,23.505,98800.0
2005-12-09 10:55:00,26.54,26.56,26.5,26.5,45000.0,23.505,23.5227,23.4696,23.4696,45000.0
2005-12-09 11:00:00,26.5,26.52,26.5,26.52,38600.0,23.4696,23.4873,23.4696,23.4873,38600.0
2005-12-09 11:05:00,26.51,26.54,26.49,26.52,47000.0,23.4784,23.505,23.4607,23.4873,47000.0
2005-12-09 11:10:00,26.54,26.55,26.53,26.54,16600.0,23.505,23.5139,23.4961,23.505,16600.0
2005-12-09 11:15:00,26.54,26.55,26.52,26.52,31600.0,23.505,23.5139,23.4873,23.4873,31600.0
2005-12-09 11:20:00,26.5,26.59,26.49,26.59,41800.0,23.4696,23.5493,23.4607,23.5493,41800.0
2005-12-09 11:25:00,26.59,26.59,26.55,26.55,34800.0,23.5493,23.5493,23.5139,23.5139,34800.0
2005-12-09 11:30:00,26.57,26.57,26.55,26.56,18600.0,23.5316,23.5316,23.5139,23.5227,18600.0
2005-12-09 11:35:00,26.57,26.59,26.57,26.59,9600.0,23.5316,23.5493,23.5316,23.5493,9600.0
2005-12-09 11:40:00,26.59,26.63,26.59,26.6,20000.0,23.5493,23.5847,23.5493,23.5581,20000.0
2005-12-09 11:45:00,26.6,26.63,26.59,26.63,29200.0,23.5581,23.5847,23.5493,23.5847,29200.0
2005-12-09 11:50:00,26.62,26.63,26.61,26.62,11400.0,23.5758,23.5847,23.567,23.5758,11400.0
2005-12-09 11:55:00,26.62,26.63,26.58,26.61,14800.0,23.5758,23.5847,23.5404,23.567,14800.0
2005-12-09 12:00:00,26.61,26.61,26.59,26.6,37600.0,23.567,23.567,23.5493,23.5581,37600.0
2005-12-09 12:05:00,26.58,26.61,26.58,26.6,12800.0,23.5404,23.567,23.5404,23.5581,12800.0
2005-12-09 12:10:00,26.6,26.69,26.59,26.67,31800.0,23.5581,23.6378,23.5493,23.6201,31800.0
2005-12-09 12:15:00,26.66,26.68,26.66,26.68,13600.0,23.6113,23.629,23.6113,23.629,13600.0
2005-12-09 12:20:00,26.68,26.72,26.67,26.69,31400.0,23.629,23.6644,23.6201,23.6378,31400.0
2005-12-09 12:25:00,26.69,26.7,26.68,26.7,31000.0,23.6378,23.6467,23.629,23.6467,31000.0
2005-12-09 12:30:00,26.7,26.73,26.68,26.68,56400.0,23.6467,23.6733,23.629,23.629,56400.0
2005-12-09 12:35:00,26.68,26.74,26.65,26.74,25600.0,23.629,23.6821,23.6024,23.6821,25600.0
2005-12-09 12:40:00,26.74,26.75,26.72,26.73,37200.0,23.6821,23.691,23.6644,23.6733,37200.0
2005-12-09 12:45:00,26.74,26.75,26.62,26.67,50400.0,23.6821,23.691,23.5758,23.6201,50400.0
2005-12-09 12:50:00,26.68,26.71,26.68,26.71,16200.0,23.629,23.6556,23.629,23.6556,16200.0
2005-12-09 12:55:00,26.72,26.77,26.71,26.75,42000.0,23.6644,23.7087,23.6556,23.691,42000.0
2005-12-09 13:00:00,26.77,26.78,26.75,26.76,30000.0,23.7087,23.7175,23.691,23.6998,30000.0
2005-12-09 13:05:00,26.76,26.77,26.75,26.75,19400.0,23.6998,23.7087,23.691,23.691,19400.0
2005-12-09 13:10:00,26.75,26.75,26.74,26.74,9000.0,23.691,23.691,23.6821,23.6821,9000.0
2005-12-09 13:15:00,26.74,26.75,26.74,26.75,20800.0,23.6821,23.691,23.6821,23.691,20800.0
2005-12-09 13:20:00,26.75,26.75,26.75,26.75,13200.0,23.691,23.691,23.691,23.691,13200.0
2005-12-09 13:25:00,26.75,26.75,26.75,26.75,11600.0,23.691,23.691,23.691,23.691,11600.0
2005-12-09 13:30:00,26.75,26.78,26.73,26.78,31000.0,23.691,23.7175,23.6733,23.7175,31000.0
2005-12-09 13:35:00,26.78,26.8,26.78,26.8,36600.0,23.7175,23.7353,23.7175,23.7353,36600.0
2005-12-09 13:40:00,26.8,26.83,26.79,26.79,56000.0,23.7353,23.7618,23.7264,23.7264,56000.0
2005-12-09 13:45:00,26.8,26.81,26.8,26.8,21400.0,23.7353,23.7441,23.7353,23.7353,21400.0
2005-12-09 13:50:00,26.8,26.81,26.8,26.8,27800.0,23.7353,23.7441,23.7353,23.7353,27800.0
2005-12-09 13:55:00,26.8,26.81,26.78,26.78,50800.0,23.7353,23.7441,23.7175,23.7175,50800.0
2005-12-09 14:00:00,26.78,26.82,26.78,26.8,27200.0,23.7175,23.753,23.7175,23.7353,27200.0
2005-12-09 14:05:00,26.8,26.81,26.8,26.81,40000.0,23.7353,23.7441,23.7353,23.7441,40000.0
2005-12-09 14:10:00,26.81,26.81,26.79,26.8,12400.0,23.7441,23.7441,23.7264,23.7353,12400.0
2005-12-09 14:15:00,26.8,26.81,26.79,26.81,13800.0,23.7353,23.7441,23.7264,23.7441,13800.0
2005-12-09 14:20:00,26.81,26.81,26.79,26.81,37600.0,23.7441,23.7441,23.7264,23.7441,37600.0
2005-12-09 14:25:00,26.81,26.82,26.8,26.8,18800.0,23.7441,23.753,23.7353,23.7353,18800.0
2005-12-09 14:30:00,26.8,26.8,26.78,26.78,43200.0,23.7353,23.7353,23.7175,23.7175,43200.0
2005-12-09 14:35:00,26.79,26.79,26.77,26.77,46400.0,23.7264,23.7264,23.7087,23.7087,46400.0
2005-12-09 14:40:00,26.77,26.77,26.75,26.75,48200.0,23.7087,23.7087,23.691,23.691,48200.0
2005-12-09 14:45:00,26.75,26.78,26.75,26.78,34400.0,23.691,23.7175,23.691,23.7175,34400.0
2005-12-09 14:50:00,26.78,26.79,26.77,26.78,22800.0,23.7175,23.7264,23.7087,23.7175,22800.0
2005-12-09 14:55:00,26.78,26.79,26.73,26.74,30600.0,23.7175,23.7264,23.6733,23.6821,30600.0
2005-12-09 15:00:00,26.73,26.74,26.68,26.68,49000.0,23.6733,23.6821,23.629,23.629,49000.0
2005-12-09 15:05:00,26.68,26.68,26.64,26.66,51200.0,23.629,23.629,23.5936,23.6113,51200.0
2005-12-09 15:10:00,26.65,26.69,26.64,26.69,43800.0,23.6024,23.6378,23.5936,23.6378,43800.0
2005-12-09 15:15:00,26.69,26.71,26.69,26.71,48400.0,23.6378,23.6556,23.6378,23.6556,48400.0
2005-12-09 15:20:00,26.71,26.75,26.71,26.75,63000.0,23.6556,23.691,23.6556,23.691,63000.0
2005-12-09 15:25:00,26.75,26.75,26.71,26.74,63400.0,23.691,23.691,23.6556,23.6821,63400.0
2005-12-09 15:30:00,26.74,26.75,26.72,26.74,50000.0,23.6821,23.691,23.6644,23.6821,50000.0
2005-12-09 15:35:00,26.74,26.77,26.71,26.75,93200.0,23.6821,23.7087,23.6556,23.691,93200.0
2005-12-09 15:40:00,26.73,26.75,26.73,26.74,25400.0,23.6733,23.691,23.6733,23.6821,25400.0
2005-12-09 15:45:00,26.74,26.79,26.74,26.79,65800.0,23.6821,23.7264,23.6821,23.7264,65800.0
2005-12-09 15:50:00,26.79,26.79,26.72,26.73,44600.0,23.7264,23.7264,23.6644,23.6733,44600.0
2005-12-09 15:55:00,26.72,26.74,26.72,26.73,41000.0,23.6644,23.6821,23.6644,23.6733,41000.0
2005-12-12 09:30:00,26.95,27.05,26.83,27.03,216600.0,23.8681,23.9567,23.7618,23.939,216600.0
2005-12-12 09:35:00,27.05,27.12,27.04,27.12,65800.0,23.9567,24.0187,23.9478,24.0187,65800.0
2005-12-12 09:40:00,27.1,27.11,27.0,27.1,48200.0,24.001,24.0098,23.9124,24.001,48200.0
2005-12-12 09:45:00,27.09,27.25,27.07,27.24,127400.0,23.9921,24.1338,23.9744,24.1249,127400.0
2005-12-12 09:50:00,27.24,27.37,27.22,27.37,126800.0,24.1249,24.2401,24.1072,24.2401,126800.0
2005-12-12 09:55:00,27.37,27.51,27.34,27.43,147800.0,24.2401,24.3641,24.2135,24.2932,147800.0
2005-12-12 10:00:00,27.43,27.46,27.36,27.4,95600.0,24.2932,24.3198,24.2312,24.2666,95600.0
2005-12-12 10:05:00,27.4,27.4,27.36,27.37,47200.0,24.2666,24.2666,24.2312,24.2401,47200.0
2005-12-12 10:10:00,27.37,27.4,27.36,27.4,55200.0,24.2401,24.2666,24.2312,24.2666,55200.0
2005-12-12 10:15:00,27.4,27.65,27.39,27.64,374200.0,24.2666,24.4881,24.2578,24.4792,374200.0
2005-12-12 10:20:00,27.61,27.63,27.5,27.59,164600.0,24.4526,24.4703,24.3552,24.4349,164600.0
2005-12-12 10:25:00,27.6,27.61,27.54,27.55,56200.0,24.4438,24.4526,24.3906,24.3995,56200.0
2005-12-12 10:30:00,27.54,27.57,27.5,27.5,68600.0,24.3906,24.4172,24.3552,24.3552,68600.0
2005-12-12 10:35:00,27.5,27.53,27.39,27.4,110200.0,24.3552,24.3818,24.2578,24.2666,110200.0
2005-12-12 10:40:00,27.41,27.5,27.4,27.49,148000.0,24.2755,24.3552,24.2666,24.3464,148000.0
2005-12-12 10:45:00,27.49,27.5,27.4,27.49,57600.0,24.3464,24.3552,24.2666,24.3464,57600.0
2005-12-12 10:50:00,27.49,27.49,27.45,27.45,27000.0,24.3464,24.3464,24.3109,24.3109,27000.0
2005-12-12 10:55:00,27.45,27.5,27.45,27.48,56600.0,24.3109,24.3552,24.3109,24.3375,56600.0
2005-12-12 11:00:00,27.49,27.49,27.43,27.45,72200.0,24.3464,24.3464,24.2932,24.3109,72200.0
2005-12-12 11:05:00,27.45,27.46,27.42,27.42,70200.0,24.3109,24.3198,24.2844,24.2844,70200.0
2005-12-12 11:10:00,27.43,27.45,27.4,27.45,90400.0,24.2932,24.3109,24.2666,24.3109,90400.0
2005-12-12 11:15:00,27.45,27.48,27.43,27.46,103000.0,24.3109,24.3375,24.2932,24.3198,103000.0
2005-12-12 11:20:00,27.46,27.48,27.43,27.45,101400.0,24.3198,24.3375,24.2932,24.3109,101400.0
2005-12-12 11:25:00,27.45,27.45,27.43,27.45,24800.0,24.3109,24.3109,24.2932,24.3109,24800.0
2005-12-12 11:30:00,27.44,27.46,27.43,27.43,68800.0,24.3021,24.3198,24.2932,24.2932,68800.0
2005-12-12 11:35:00,27.43,27.46,27.43,27.45,91800.0,24.2932,24.3198,24.2932,24.3109,91800.0
2005-12-12 11:40:00,27.45,27.46,27.43,27.43,77000.0,24.3109,24.3198,24.2932,24.2932,77000.0
2005-12-12 11:45:00,27.43,27.45,27.43,27.45,48800.0,24.2932,24.3109,24.2932,24.3109,48800.0
2005-12-12 11:50:00,27.45,27.48,27.45,27.48,121400.0,24.3109,24.3375,24.3109,24.3375,121400.0
2005-12-12 11:55:00,27.48,27.59,27.47,27.55,89200.0,24.3375,24.4349,24.3286,24.3995,89200.0
2005-12-12 12:00:00,27.54,27.54,27.5,27.52,17000.0,24.3906,24.3906,24.3552,24.3729,17000.0
2005-12-12 12:05:00,27.52,27.56,27.51,27.53,35600.0,24.3729,24.4084,24.3641,24.3818,35600.0
2005-12-12 12:10:00,27.53,27.54,27.5,27.5,42400.0,24.3818,24.3906,24.3552,24.3552,42400.0
2005-12-12 12:15:00,27.5,27.51,27.5,27.5,33000.0,24.3552,24.3641,24.3552,24.3552,33000.0
2005-12-12 12:20:00,27.5,27.5,27.5,27.5,17400.0,24.3552,24.3552,24.3552,24.3552,17400.0
2005-12-12 12:25:00,27.5,27.57,27.5,27.57,49200.0,24.3552,24.4172,24.3552,24.4172,49200.0
2005-12-12 12:30:00,27.56,27.57,27.5,27.52,55600.0,24.4084,24.4172,24.3552,24.3729,55600.0
2005-12-12 12:35:00,27.5,27.53,27.5,27.52,27200.0,24.3552,24.3818,24.3552,24.3729,27200.0
2005-12-12 12:40:00,27.52,27.52,27.5,27.5,38400.0,24.3729,24.3729,24.3552,24.3552,38400.0
2005-12-12 12:45:00,27.5,27.52,27.5,27.51,40800.0,24.3552,24.3729,24.3552,24.3641,40800.0
2005-12-12 12:50:00,27.51,27.51,27.5,27.5,62800.0,24.3641,24.3641,24.3552,24.3552,62800.0
2005-12-12 12:55:00,27.5,27.5,27.49,27.49,41600.0,24.3552,24.3552,24.3464,24.3464,41600.0
2005-12-12 13:00:00,27.49,27.5,27.43,27.44,43200.0,24.3464,24.3552,24.2932,24.3021,43200.0
2005-12-12 13:05:00,27.44,27.5,27.43,27.48,60800.0,24.3021,24.3552,24.2932,24.3375,60800.0
2005-12-12 13:10:00,27.48,27.5,27.47,27.49,11000.0,24.3375,24.3552,24.3286,24.3464,11000.0
2005-12-12 13:15:00,27.49,27.52,27.49,27.52,30800.0,24.3464,24.3729,24.3464,24.3729,30800.0
2005-12-12 13:20:00,27.52,27.55,27.52,27.54,19000.0,24.3729,24.3995,24.3729,24.3906,19000.0
2005-12-12 13:25:00,27.54,27.59,27.54,27.57,30600.0,24.3906,24.4349,24.3906,24.4172,30600.0
2005-12-12 13:30:00,27.59,27.62,27.58,27.6,57000.0,24.4349,24.4615,24.4261,24.4438,57000.0
2005-12-12 13:35:00,27.6,27.61,27.56,27.59,48200.0,24.4438,24.4526,24.4084,24.4349,48200.0
2005-12-12 13:40:00,27.6,27.68,27.59,27.61,75000.0,24.4438,24.5146,24.4349,24.4526,75000.0
2005-12-12 13:45:00,27.61,27.63,27.61,27.61,25200.0,24.4526,24.4703,24.4526,24.4526,25200.0
2005-12-12 13:50:00,27.61,27.61,27.6,27.6,27400.0,24.4526,24.4526,24.4438,24.4438,27400.0
2005-12-12 13:55:00,27.61,27.7,27.6,27.68,77000.0,24.4526,24.5323,24.4438,24.5146,77000.0
2005-12-12 14:00:00,27.68,27.7,27.65,27.7,75600.0,24.5146,24.5323,24.4881,24.5323,75600.0
2005-12-12 14:05:00,27.7,27.76,27.69,27.75,114400.0,24.5323,24.5855,24.5235,24.5766,114400.0
2005-12-12 14:10:00,27.75,27.78,27.64,27.68,78400.0,24.5766,24.6032,24.4792,24.5146,78400.0
2005-12-12 14:15:00,27.7,27.73,27.68,27.7,54400.0,24.5323,24.5589,24.5146,24.5323,54400.0
2005-12-12 14:20:00,27.7,27.7,27.69,27.7,25000.0,24.5323,24.5323,24.5235,24.5323,25000.0
2005-12-12 14:25:00,27.7,27.7,27.64,27.64,48600.0,24.5323,24.5323,24.4792,24.4792,48600.0
2005-12-12 14:30:00,27.64,27.65,27.58,27.6,108800.0,24.4792,24.4881,24.4261,24.4438,108800.0
2005-12-12 14:35:00,27.59,27.63,27.58,27.63,73600.0,24.4349,24.4703,24.4261,24.4703,73600.0
2005-12-12 14:40:00,27.63,27.66,27.63,27.65,49800.0,24.4703,24.4969,24.4703,24.4881,49800.0
2005-12-12 14:45:00,27.65,27.73,27.65,27.68,75600.0,24.4881,24.5589,24.4881,24.5146,75600.0
2005-12-12 14:50:00,27.68,27.72,27.68,27.72,46000.0,24.5146,24.5501,24.5146,24.5501,46000.0
2005-12-12 14:55:00,27.71,27.76,27.7,27.74,64800.0,24.5412,24.5855,24.5323,24.5678,64800.0
2005-12-12 15:00:00,27.74,27.75,27.68,27.7,36200.0,24.5678,24.5766,24.5146,24.5323,36200.0
2005-12-12 15:05:00,27.68,27.71,27.68,27.71,51600.0,24.5146,24.5412,24.5146,24.5412,51600.0
2005-12-12 15:10:00,27.71,27.75,27.71,27.75,51600.0,24.5412,24.5766,24.5412,24.5766,51600.0
2005-12-12 15:15:00,27.75,27.75,27.7,27.71,56000.0,24.5766,24.5766,24.5323,24.5412,56000.0
2005-12-12 15:20:00,27.71,27.71,27.66,27.67,66400.0,24.5412,24.5412,24.4969,24.5058,66400.0
2005-12-12 15:25:00,27.66,27.71,27.66,27.68,90000.0,24.4969,24.5412,24.4969,24.5146,90000.0
2005-12-12 15:30:00,27.67,27.72,27.66,27.68,76800.0,24.5058,24.5501,24.4969,24.5146,76800.0
2005-12-12 15:35:00,27.68,27.75,27.68,27.74,97600.0,24.5146,24.5766,24.5146,24.5678,97600.0
2005-12-12 15:40:00,27.75,27.75,27.68,27.68,99600.0,24.5766,24.5766,24.5146,24.5146,99600.0
2005-12-12 15:45:00,27.68,27.69,27.64,27.65,90800.0,24.5146,24.5235,24.4792,24.4881,90800.0
2005-12-12 15:50:00,27.64,27.7,27.64,27.68,112200.0,24.4792,24.5323,24.4792,24.5146,112200.0
2005-12-12 15:55:00,27.68,27.73,27.67,27.7,156000.0,24.5146,24.5589,24.5058,24.5323,156000.0
2005-12-13 09:30:00,27.43,27.73,27.42,27.71,254200.0,24.2932,24.5589,24.2844,24.5412,254200.0
2005-12-13 09:35:00,27.71,27.75,27.71,27.73,39000.0,24.5412,24.5766,24.5412,24.5589,39000.0
2005-12-13 09:40:00,27.73,27.73,27.71,27.71,50200.0,24.5589,24.5589,24.5412,24.5412,50200.0
2005-12-13 09:45:00,27.72,27.73,27.71,27.72,58200.0,24.5501,24.5589,24.5412,24.5501,58200.0
2005-12-13 09:50:00,27.72,27.72,27.66,27.67,41800.0,24.5501,24.5501,24.4969,24.5058,41800.0
2005-12-13 09:55:00,27.67,27.68,27.66,27.66,27600.0,24.5058,24.5146,24.4969,24.4969,27600.0
2005-12-13 10:00:00,27.66,27.66,27.55,27.55,51200.0,24.4969,24.4969,24.3995,24.3995,51200.0
2005-12-13 10:05:00,27.55,27.63,27.55,27.6,92600.0,24.3995,24.4703,24.3995,24.4438,92600.0
2005-12-13 10:10:00,27.61,27.61,27.56,27.56,35800.0,24.4526,24.4526,24.4084,24.4084,35800.0
2005-12-13 10:15:00,27.58,27.59,27.57,27.58,40800.0,24.4261,24.4349,24.4172,24.4261,40800.0
2005-12-13 10:20:00,27.59,27.6,27.57,27.57,54000.0,24.4349,24.4438,24.4172,24.4172,54000.0
2005-12-13 10:25:00,27.57,27.57,27.5,27.5,61400.0,24.4172,24.4172,24.3552,24.3552,61400.0
2005-12-13 10:30:00,27.5,27.5,27.46,27.47,39400.0,24.3552,24.3552,24.3198,24.3286,39400.0
2005-12-13 10:35:00,27.47,27.51,27.47,27.51,97400.0,24.3286,24.3641,24.3286,24.3641,97400.0
2005-12-13 10:40:00,27.5,27.5,27.48,27.48,48600.0,24.3552,24.3552,24.3375,24.3375,48600.0
2005-12-13 10:45:00,27.49,27.5,27.43,27.46,42800.0,24.3464,24.3552,24.2932,24.3198,42800.0
2005-12-13 10:50:00,27.46,27.47,27.43,27.43,39400.0,24.3198,24.3286,24.2932,24.2932,39400.0
2005-12-13 10:55:00,27.43,27.43,27.38,27.43,27200.0,24.2932,24.2932,24.2489,24.2932,27200.0
2005-12-13 11:00:00,27.41,27.42,27.36,27.39,44200.0,24.2755,24.2844,24.2312,24.2578,44200.0
2005-12-13 11:05:00,27.39,27.4,27.38,27.38,35200.0,24.2578,24.2666,24.2489,24.2489,35200.0
2005-12-13 11:10:00,27.39,27.39,27.35,27.35,34800.0,24.2578,24.2578,24.2224,24.2224,34800.0
2005-12-13 11:15:00,27.35,27.43,27.35,27.38,51800.0,24.2224,24.2932,24.2224,24.2489,51800.0
2005-12-13 11:20:00,27.39,27.39,27.37,27.37,30200.0,24.2578,24.2578,24.2401,24.2401,30200.0
2005-12-13 11:25:00,27.37,27.41,27.36,27.41,34800.0,24.2401,24.2755,24.2312,24.2755,34800.0
2005-12-13 11:30:00,27.41,27.46,27.41,27.46,38200.0,24.2755,24.3198,24.2755,24.3198,38200.0
2005-12-13 11:35:00,27.46,27.49,27.45,27.46,27800.0,24.3198,24.3464,24.3109,24.3198,27800.0
2005-12-13 11:40:00,27.46,27.46,27.43,27.44,26200.0,24.3198,24.3198,24.2932,24.3021,26200.0
2005-12-13 11:45:00,27.44,27.44,27.42,27.43,16600.0,24.3021,24.3021,24.2844,24.2932,16600.0
2005-12-13 11:50:00,27.43,27.43,27.42,27.42,38800.0,24.2932,24.2932,24.2844,24.2844,38800.0
2005-12-13 11:55:00,27.42,27.42,27.36,27.36,24400.0,24.2844,24.2844,24.2312,24.2312,24400.0
2005-12-13 12:00:00,27.36,27.36,27.3,27.31,50600.0,24.2312,24.2312,24.1781,24.1869,50600.0
2005-12-13 12:05:00,27.31,27.33,27.31,27.31,27600.0,24.1869,24.2047,24.1869,24.1869,27600.0
2005-12-13 12:10:00,27.33,27.36,27.33,27.34,29600.0,24.2047,24.2312,24.2047,24.2135,29600.0
2005-12-13 12:15:00,27.34,27.36,27.34,27.36,39000.0,24.2135,24.2312,24.2135,24.2312,39000.0
2005-12-13 12:20:00,27.36,27.39,27.35,27.38,81000.0,24.2312,24.2578,24.2224,24.2489,81000.0
2005-12-13 12:25:00,27.38,27.4,27.38,27.39,21800.0,24.2489,24.2666,24.2489,24.2578,21800.0
2005-12-13 12:30:00,27.39,27.4,27.39,27.4,5400.0,24.2578,24.2666,24.2578,24.2666,5400.0
2005-12-13 12:35:00,27.41,27.42,27.41,27.41,12600.0,24.2755,24.2844,24.2755,24.2755,12600.0
2005-12-13 12:40:00,27.41,27.41,27.41,27.41,49200.0,24.2755,24.2755,24.2755,24.2755,49200.0
2005-12-13 12:45:00,27.41,27.41,27.4,27.4,12200.0,24.2755,24.2755,24.2666,24.2666,12200.0
2005-12-13 12:50:00,27.4,27.42,27.4,27.42,21600.0,24.2666,24.2844,24.2666,24.2844,21600.0
2005-12-13 12:55:00,27.43,27.43,27.41,27.41,19000.0,24.2932,24.2932,24.2755,24.2755,19000.0
2005-12-13 13:00:00,27.41,27.42,27.41,27.42,11200.0,24.2755,24.2844,24.2755,24.2844,11200.0
2005-12-13 13:05:00,27.42,27.53,27.42,27.52,88400.0,24.2844,24.3818,24.2844,24.3729,88400.0
2005-12-13 13:10:00,27.53,27.54,27.5,27.52,45200.0,24.3818,24.3906,24.3552,24.3729,45200.0
2005-12-13 13:15:00,27.52,27.57,27.51,27.52,36200.0,24.3729,24.4172,24.3641,24.3729,36200.0
2005-12-13 13:20:00,27.53,27.53,27.52,27.53,23800.0,24.3818,24.3818,24.3729,24.3818,23800.0
2005-12-13 13:25:00,27.52,27.54,27.52,27.54,12200.0,24.3729,24.3906,24.3729,24.3906,12200.0
2005-12-13 13:30:00,27.54,27.57,27.52,27.52,29000.0,24.3906,24.4172,24.3729,24.3729,29000.0
2005-12-13 13:35:00,27.53,27.53,27.48,27.48,25400.0,24.3818,24.3818,24.3375,24.3375,25400.0
2005-12-13 13:40:00,27.48,27.49,27.46,27.46,40000.0,24.3375,24.3464,24.3198,24.3198,40000.0
2005-12-13 13:45:00,27.46,27.46,27.42,27.43,17800.0,24.3198,24.3198,24.2844,24.2932,17800.0
2005-12-13 13:50:00,27.43,27.43,27.42,27.43,37200.0,24.2932,24.2932,24.2844,24.2932,37200.0
2005-12-13 13:55:00,27.43,27.43,27.39,27.39,27000.0,24.2932,24.2932,24.2578,24.2578,27000.0
2005-12-13 14:00:00,27.38,27.38,27.34,27.36,35400.0,24.2489,24.2489,24.2135,24.2312,35400.0
2005-12-13 14:05:00,27.36,27.42,27.36,27.41,42400.0,24.2312,24.2844,24.2312,24.2755,42400.0
2005-12-13 14:10:00,27.41,27.5,27.38,27.48,45200.0,24.2755,24.3552,24.2489,24.3375,45200.0
2005-12-13 14:15:00,27.49,27.54,27.43,27.54,43400.0,24.3464,24.3906,24.2932,24.3906,43400.0
2005-12-13 14:20:00,27.55,27.7,27.52,27.68,101400.0,24.3995,24.5323,24.3729,24.5146,101400.0
2005-12-13 14:25:00,27.66,27.7,27.63,27.63,115800.0,24.4969,24.5323,24.4703,24.4703,115800.0
2005-12-13 14:30:00,27.63,27.67,27.58,27.59,98000.0,24.4703,24.5058,24.4261,24.4349,98000.0
2005-12-13 14:35:00,27.59,27.64,27.59,27.63,20200.0,24.4349,24.4792,24.4349,24.4703,20200.0
2005-12-13 14:40:00,27.63,27.73,27.63,27.71,67200.0,24.4703,24.5589,24.4703,24.5412,67200.0
2005-12-13 14:45:00,27.7,27.8,27.68,27.78,98000.0,24.5323,24.6209,24.5146,24.6032,98000.0
2005-12-13 14:50:00,27.78,27.8,27.7,27.8,52400.0,24.6032,24.6209,24.5323,24.6209,52400.0
2005-12-13 14:55:00,27.8,27.81,27.78,27.81,47200.0,24.6209,24.6298,24.6032,24.6298,47200.0
2005-12-13 15:00:00,27.81,27.81,27.69,27.7,96000.0,24.6298,24.6298,24.5235,24.5323,96000.0
2005-12-13 15:05:00,27.7,27.75,27.7,27.7,36400.0,24.5323,24.5766,24.5323,24.5323,36400.0
2005-12-13 15:10:00,27.71,27.73,27.68,27.72,41000.0,24.5412,24.5589,24.5146,24.5501,41000.0
2005-12-13 15:15:00,27.72,27.76,27.61,27.64,38800.0,24.5501,24.5855,24.4526,24.4792,38800.0
2005-12-13 15:20:00,27.64,27.68,27.64,27.64,21200.0,24.4792,24.5146,24.4792,24.4792,21200.0
2005-12-13 15:25:00,27.65,27.66,27.61,27.65,43800.0,24.4881,24.4969,24.4526,24.4881,43800.0
2005-12-13 15:30:00,27.64,27.66,27.59,27.61,63200.0,24.4792,24.4969,24.4349,24.4526,63200.0
2005-12-13 15:35:00,27.63,27.68,27.63,27.68,43000.0,24.4703,24.5146,24.4703,24.5146,43000.0
2005-12-13 15:40:00,27.68,27.75,27.68,27.73,63600.0,24.5146,24.5766,24.5146,24.5589,63600.0
2005-12-13 15:45:00,27.73,27.85,27.68,27.84,173000.0,24.5589,24.6652,24.5146,24.6563,173000.0
2005-12-13 15:50:00,27.83,27.87,27.77,27.78,239000.0,24.6475,24.6829,24.5943,24.6032,239000.0
2005-12-13 15:55:00,27.8,27.82,27.77,27.8,227600.0,24.6209,24.6386,24.5943,24.6209,227600.0
2005-12-14 09:30:00,27.85,27.97,27.75,27.94,206600.0,24.6652,24.7715,24.5766,24.7449,206600.0
2005-12-14 09:35:00,27.95,27.95,27.81,27.85,72600.0,24.7538,24.7538,24.6298,24.6652,72600.0
2005-12-14 09:40:00,27.85,27.92,27.77,27.8,107800.0,24.6652,24.7272,24.5943,24.6209,107800.0
2005-12-14 09:45:00,27.8,27.8,27.77,27.8,47600.0,24.6209,24.6209,24.5943,24.6209,47600.0
2005-12-14 09:50:00,27.8,27.82,27.71,27.74,54400.0,24.6209,24.6386,24.5412,24.5678,54400.0
2005-12-14 09:55:00,27.74,27.82,27.74,27.81,26000.0,24.5678,24.6386,24.5678,24.6298,26000.0
2005-12-14 10:00:00,27.81,27.81,27.7,27.75,35000.0,24.6298,24.6298,24.5323,24.5766,35000.0
2005-12-14 10:05:00,27.74,27.75,27.68,27.7,37400.0,24.5678,24.5766,24.5146,24.5323,37400.0
2005-12-14 10:10:00,27.71,27.82,27.71,27.77,25200.0,24.5412,24.6386,24.5412,24.5943,25200.0
2005-12-14 10:15:00,27.78,27.78,27.73,27.73,28800.0,24.6032,24.6032,24.5589,24.5589,28800.0
2005-12-14 10:20:00,27.73,27.74,27.68,27.69,25800.0,24.5589,24.5678,24.5146,24.5235,25800.0
2005-12-14 10:25:00,27.7,27.7,27.58,27.6,73200.0,24.5323,24.5323,24.4261,24.4438,73200.0
2005-12-14 10:30:00,27.61,27.68,27.61,27.66,21600.0,24.4526,24.5146,24.4526,24.4969,21600.0
2005-12-14 10:35:00,27.65,27.67,27.5,27.54,39400.0,24.4881,24.5058,24.3552,24.3906,39400.0
2005-12-14 10:40:00,27.54,27.58,27.53,27.53,42000.0,24.3906,24.4261,24.3818,24.3818,42000.0
2005-12-14 10:45:00,27.53,27.55,27.51,27.52,28400.0,24.3818,24.3995,24.3641,24.3729,28400.0
2005-12-14 10:50:00,27.52,27.52,27.45,27.46,120400.0,24.3729,24.3729,24.3109,24.3198,120400.0
2005-12-14 10:55:00,27.45,27.46,27.35,27.35,81400.0,24.3109,24.3198,24.2224,24.2224,81400.0
2005-12-14 11:00:00,27.34,27.36,27.28,27.34,84400.0,24.2135,24.2312,24.1604,24.2135,84400.0
2005-12-14 11:05:00,27.35,27.37,27.12,27.17,181800.0,24.2224,24.2401,24.0187,24.0629,181800.0
2005-12-14 11:10:00,27.17,27.17,27.11,27.11,134400.0,24.0629,24.0629,24.0098,24.0098,134400.0
2005-12-14 11:15:00,27.11,27.28,27.11,27.28,63200.0,24.0098,24.1604,24.0098,24.1604,63200.0
2005-12-14 11:20:00,27.28,27.36,27.25,27.35,47000.0,24.1604,24.2312,24.1338,24.2224,47000.0
2005-12-14 11:25:00,27.37,27.43,27.35,27.42,23000.0,24.2401,24.2932,24.2224,24.2844,23000.0
2005-12-14 11:30:00,27.42,27.44,27.4,27.44,27200.0,24.2844,24.3021,24.2666,24.3021,27200.0
2005-12-14 11:35:00,27.46,27.48,27.42,27.43,16800.0,24.3198,24.3375,24.2844,24.2932,16800.0
2005-12-14 11:40:00,27.43,27.74,27.43,27.48,20400.0,24.2932,24.5678,24.2932,24.3375,20400.0
2005-12-14 11:45:00,27.48,27.51,27.48,27.51,13800.0,24.3375,24.3641,24.3375,24.3641,13800.0
2005-12-14 11:50:00,27.51,27.59,27.5,27.52,90600.0,24.3641,24.4349,24.3552,24.3729,90600.0
2005-12-14 11:55:00,27.5,27.5,27.46,27.46,12000.0,24.3552,24.3552,24.3198,24.3198,12000.0
2005-12-14 12:00:00,27.46,27.48,27.45,27.45,11600.0,24.3198,24.3375,24.3109,24.3109,11600.0
2005-12-14 12:05:00,27.43,27.49,27.43,27.49,90200.0,24.2932,24.3464,24.2932,24.3464,90200.0
2005-12-14 12:10:00,27.5,27.5,27.48,27.49,3600.0,24.3552,24.3552,24.3375,24.3464,3600.0
2005-12-14 12:15:00,27.49,27.5,27.48,27.5,5000.0,24.3464,24.3552,24.3375,24.3552,5000.0
2005-12-14 12:20:00,27.5,27.5,27.48,27.5,22000.0,24.3552,24.3552,24.3375,24.3552,22000.0
2005-12-14 12:25:00,27.5,27.5,27.48,27.48,15600.0,24.3552,24.3552,24.3375,24.3375,15600.0
2005-12-14 12:30:00,27.5,27.5,27.48,27.49,12200.0,24.3552,24.3552,24.3375,24.3464,12200.0
2005-12-14 12:35:00,27.48,27.49,27.48,27.48,13200.0,24.3375,24.3464,24.3375,24.3375,13200.0
2005-12-14 12:40:00,27.48,27.5,27.48,27.5,4000.0,24.3375,24.3552,24.3375,24.3552,4000.0
2005-12-14 12:45:00,27.5,27.5,27.5,27.5,45600.0,24.3552,24.3552,24.3552,24.3552,45600.0
2005-12-14 12:50:00,27.49,27.5,27.49,27.5,7400.0,24.3464,24.3552,24.3464,24.3552,7400.0
2005-12-14 12:55:00,27.5,27.52,27.5,27.51,47600.0,24.3552,24.3729,24.3552,24.3641,47600.0
2005-12-14 13:00:00,27.51,27.52,27.5,27.5,17600.0,24.3641,24.3729,24.3552,24.3552,17600.0
2005-12-14 13:05:00,27.5,27.53,27.5,27.52,27000.0,24.3552,24.3818,24.3552,24.3729,27000.0
2005-12-14 13:10:00,27.53,27.53,27.49,27.5,23600.0,24.3818,24.3818,24.3464,24.3552,23600.0
2005-12-14 13:15:00,27.5,27.5,27.5,27.5,3800.0,24.3552,24.3552,24.3552,24.3552,3800.0
2005-12-14 13:20:00,27.5,27.53,27.5,27.51,19600.0,24.3552,24.3818,24.3552,24.3641,19600.0
2005-12-14 13:25:00,27.5,27.52,27.5,27.5,6400.0,24.3552,24.3729,24.3552,24.3552,6400.0
2005-12-14 13:30:00,27.52,27.52,27.48,27.48,13200.0,24.3729,24.3729,24.3375,24.3375,13200.0
2005-12-14 13:35:00,27.49,27.52,27.47,27.5,31400.0,24.3464,24.3729,24.3286,24.3552,31400.0
2005-12-14 13:40:00,27.5,27.51,27.49,27.49,45000.0,24.3552,24.3641,24.3464,24.3464,45000.0
2005-12-14 13:45:00,27.49,27.56,27.49,27.53,46200.0,24.3464,24.4084,24.3464,24.3818,46200.0
2005-12-14 13:50:00,27.52,27.55,27.5,27.52,41000.0,24.3729,24.3995,24.3552,24.3729,41000.0
2005-12-14 13:55:00,27.51,27.52,27.49,27.49,17600.0,24.3641,24.3729,24.3464,24.3464,17600.0
2005-12-14 14:00:00,27.49,27.5,27.46,27.48,12200.0,24.3464,24.3552,24.3198,24.3375,12200.0
2005-12-14 14:05:00,27.47,27.5,27.47,27.5,23200.0,24.3286,24.3552,24.3286,24.3552,23200.0
2005-12-14 14:10:00,27.5,27.5,27.48,27.48,39200.0,24.3552,24.3552,24.3375,24.3375,39200.0
2005-12-14 14:15:00,27.49,27.51,27.49,27.51,9600.0,24.3464,24.3641,24.3464,24.3641,9600.0
2005-12-14 14:20:00,27.51,27.53,27.5,27.52,20000.0,24.3641,24.3818,24.3552,24.3729,20000.0
2005-12-14 14:25:00,27.5,27.52,27.5,27.5,18800.0,24.3552,24.3729,24.3552,24.3552,18800.0
2005-12-14 14:30:00,27.5,27.5,27.49,27.5,15800.0,24.3552,24.3552,24.3464,24.3552,15800.0
2005-12-14 14:35:00,27.49,27.51,27.47,27.49,11400.0,24.3464,24.3641,24.3286,24.3464,11400.0
2005-12-14 14:40:00,27.49,27.49,27.41,27.44,20000.0,24.3464,24.3464,24.2755,24.3021,20000.0
2005-12-14 14:45:00,27.43,27.44,27.4,27.4,23000.0,24.2932,24.3021,24.2666,24.2666,23000.0
2005-12-14 14:50:00,27.41,27.44,27.39,27.4,26200.0,24.2755,24.3021,24.2578,24.2666,26200.0
2005-12-14 14:55:00,27.4,27.45,27.39,27.43,14800.0,24.2666,24.3109,24.2578,24.2932,14800.0
2005-12-14 15:00:00,27.43,27.46,27.42,27.46,20400.0,24.2932,24.3198,24.2844,24.3198,20400.0
2005-12-14 15:05:00,27.46,27.52,27.46,27.49,44800.0,24.3198,24.3729,24.3198,24.3464,44800.0
2005-12-14 15:10:00,27.49,27.5,27.49,27.5,15200.0,24.3464,24.3552,24.3464,24.3552,15200.0
2005-12-14 15:15:00,27.51,27.54,27.4,27.42,128000.0,24.3641,24.3906,24.2666,24.2844,128000.0
2005-12-14 15:20:00,27.43,27.43,27.42,27.42,32800.0,24.2932,24.2932,24.2844,24.2844,32800.0
2005-12-14 15:25:00,27.43,27.43,27.41,27.42,28000.0,24.2932,24.2932,24.2755,24.2844,28000.0
2005-12-14 15:30:00,27.42,27.48,27.41,27.47,48000.0,24.2844,24.3375,24.2755,24.3286,48000.0
2005-12-14 15:35:00,27.47,27.49,27.47,27.48,18400.0,24.3286,24.3464,24.3286,24.3375,18400.0
2005-12-14 15:40:00,27.48,27.49,27.43,27.43,38000.0,24.3375,24.3464,24.2932,24.2932,38000.0
2005-12-14 15:45:00,27.43,27.47,27.43,27.47,31200.0,24.2932,24.3286,24.2932,24.3286,31200.0
2005-12-14 15:50:00,27.49,27.49,27.43,27.45,49200.0,24.3464,24.3464,24.2932,24.3109,49200.0
2005-12-14 15:55:00,27.44,27.47,27.44,27.46,44400.0,24.3021,24.3286,24.3021,24.3198,44400.0
2005-12-15 09:30:00,27.48,27.62,27.41,27.43,55400.0,24.3375,24.4615,24.2755,24.2932,55400.0
2005-12-15 09:35:00,27.45,27.58,27.43,27.54,56000.0,24.3109,24.4261,24.2932,24.3906,56000.0
2005-12-15 09:40:00,27.51,27.55,27.47,27.5,18800.0,24.3641,24.3995,24.3286,24.3552,18800.0
2005-12-15 09:45:00,27.5,27.55,27.45,27.5,17000.0,24.3552,24.3995,24.3109,24.3552,17000.0
2005-12-15 09:50:00,27.47,27.48,27.38,27.43,84200.0,24.3286,24.3375,24.2489,24.2932,84200.0
2005-12-15 09:55:00,27.43,27.45,27.29,27.29,25600.0,24.2932,24.3109,24.1692,24.1692,25600.0
2005-12-15 10:00:00,27.3,27.43,27.27,27.3,39800.0,24.1781,24.2932,24.1515,24.1781,39800.0
2005-12-15 10:05:00,27.3,27.5,27.2,27.22,48200.0,24.1781,24.3552,24.0895,24.1072,48200.0
2005-12-15 10:10:00,27.2,27.21,26.9,26.9,94800.0,24.0895,24.0984,23.8238,23.8238,94800.0
2005-12-15 10:15:00,26.93,26.97,26.77,26.91,51400.0,23.8504,23.8858,23.7087,23.8327,51400.0
2005-12-15 10:20:00,26.89,27.13,26.89,27.07,73000.0,23.815,24.0275,23.815,23.9744,73000.0
2005-12-15 10:25:00,27.05,27.09,27.0,27.09,36800.0,23.9567,23.9921,23.9124,23.9921,36800.0
2005-12-15 10:30:00,27.1,27.11,26.96,27.1,36600.0,24.001,24.0098,23.877,24.001,36600.0
2005-12-15 10:35:00,27.09,27.09,26.85,26.85,61000.0,23.9921,23.9921,23.7795,23.7795,61000.0
2005-12-15 10:40:00,26.86,26.95,26.82,26.95,58800.0,23.7884,23.8681,23.753,23.8681,58800.0
2005-12-15 10:45:00,26.95,26.98,26.86,26.86,24400.0,23.8681,23.8947,23.7884,23.7884,24400.0
2005-12-15 10:50:00,26.86,26.86,26.79,26.8,108200.0,23.7884,23.7884,23.7264,23.7353,108200.0
2005-12-15 10:55:00,26.8,26.84,26.78,26.82,59800.0,23.7353,23.7707,23.7175,23.753,59800.0
2005-12-15 11:00:00,26.82,26.83,26.79,26.82,46200.0,23.753,23.7618,23.7264,23.753,46200.0
2005-12-15 11:05:00,26.83,26.84,26.82,26.83,34200.0,23.7618,23.7707,23.753,23.7618,34200.0
2005-12-15 11:10:00,26.83,26.84,26.81,26.81,31600.0,23.7618,23.7707,23.7441,23.7441,31600.0
2005-12-15 11:15:00,26.82,26.95,26.82,26.93,44200.0,23.753,23.8681,23.753,23.8504,44200.0
2005-12-15 11:20:00,26.94,26.95,26.92,26.93,34600.0,23.8593,23.8681,23.8415,23.8504,34600.0
2005-12-15 11:25:00,26.93,26.99,26.93,26.98,47800.0,23.8504,23.9035,23.8504,23.8947,47800.0
2005-12-15 11:30:00,26.99,27.0,26.97,27.0,111400.0,23.9035,23.9124,23.8858,23.9124,111400.0
2005-12-15 11:35:00,26.99,27.03,26.99,27.01,29400.0,23.9035,23.939,23.9035,23.9212,29400.0
2005-12-15 11:40:00,27.02,27.02,26.95,27.02,16000.0,23.9301,23.9301,23.8681,23.9301,16000.0
2005-12-15 11:45:00,27.03,27.06,27.02,27.02,41000.0,23.939,23.9655,23.9301,23.9301,41000.0
2005-12-15 11:50:00,27.03,27.05,27.0,27.02,58000.0,23.939,23.9567,23.9124,23.9301,58000.0
2005-12-15 11:55:00,27.03,27.04,27.0,27.01,27800.0,23.939,23.9478,23.9124,23.9212,27800.0
2005-12-15 12:00:00,27.02,27.06,27.0,27.05,45800.0,23.9301,23.9655,23.9124,23.9567,45800.0
2005-12-15 12:05:00,27.03,27.04,27.0,27.04,18200.0,23.939,23.9478,23.9124,23.9478,18200.0
2005-12-15 12:10:00,27.05,27.05,27.02,27.02,37200.0,23.9567,23.9567,23.9301,23.9301,37200.0
2005-12-15 12:15:00,27.03,27.04,26.97,26.97,12200.0,23.939,23.9478,23.8858,23.8858,12200.0
2005-12-15 12:20:00,26.98,27.04,26.98,27.04,9200.0,23.8947,23.9478,23.8947,23.9478,9200.0
2005-12-15 12:25:00,27.04,27.04,27.0,27.02,11200.0,23.9478,23.9478,23.9124,23.9301,11200.0
2005-12-15 12:30:00,27.01,27.02,27.0,27.01,8200.0,23.9212,23.9301,23.9124,23.9212,8200.0
2005-12-15 12:35:00,27.01,27.04,27.01,27.03,8000.0,23.9212,23.9478,23.9212,23.939,8000.0
2005-12-15 12:40:00,27.04,27.08,27.04,27.06,13200.0,23.9478,23.9832,23.9478,23.9655,13200.0
2005-12-15 12:45:00,27.06,27.06,27.05,27.05,38600.0,23.9655,23.9655,23.9567,23.9567,38600.0
2005-12-15 12:50:00,27.05,27.05,27.02,27.05,16600.0,23.9567,23.9567,23.9301,23.9567,16600.0
2005-12-15 12:55:00,27.05,27.06,27.05,27.05,12000.0,23.9567,23.9655,23.9567,23.9567,12000.0
2005-12-15 13:00:00,27.05,27.07,27.05,27.07,14400.0,23.9567,23.9744,23.9567,23.9744,14400.0
2005-12-15 13:05:00,27.07,27.07,27.0,27.03,16800.0,23.9744,23.9744,23.9124,23.939,16800.0
2005-12-15 13:10:00,27.03,27.03,26.99,27.0,23600.0,23.939,23.939,23.9035,23.9124,23600.0
2005-12-15 13:15:00,27.0,27.0,27.0,27.0,13600.0,23.9124,23.9124,23.9124,23.9124,13600.0
2005-12-15 13:20:00,27.0,27.04,27.0,27.04,46400.0,23.9124,23.9478,23.9124,23.9478,46400.0
2005-12-15 13:25:00,27.03,27.07,27.0,27.0,54200.0,23.939,23.9744,23.9124,23.9124,54200.0
2005-12-15 13:30:00,27.0,27.08,27.0,27.07,8000.0,23.9124,23.9832,23.9124,23.9744,8000.0
2005-12-15 13:35:00,27.06,27.15,27.06,27.1,17000.0,23.9655,24.0452,23.9655,24.001,17000.0
2005-12-15 13:40:00,27.11,27.12,27.1,27.1,4000.0,24.0098,24.0187,24.001,24.001,4000.0
2005-12-15 13:45:00,27.11,27.11,27.08,27.11,7400.0,24.0098,24.0098,23.9832,24.0098,7400.0
2005-12-15 13:50:00,27.11,27.13,27.09,27.11,8600.0,24.0098,24.0275,23.9921,24.0098,8600.0
2005-12-15 13:55:00,27.11,27.2,27.11,27.19,58800.0,24.0098,24.0895,24.0098,24.0807,58800.0
2005-12-15 14:00:00,27.18,27.23,27.18,27.23,42800.0,24.0718,24.1161,24.0718,24.1161,42800.0
2005-12-15 14:05:00,27.23,27.23,27.19,27.22,31200.0,24.1161,24.1161,24.0807,24.1072,31200.0
2005-12-15 14:10:00,27.23,27.24,27.21,27.21,28400.0,24.1161,24.1249,24.0984,24.0984,28400.0
2005-12-15 14:15:00,27.21,27.25,27.21,27.23,45800.0,24.0984,24.1338,24.0984,24.1161,45800.0
2005-12-15 14:20:00,27.23,27.25,27.22,27.23,49000.0,24.1161,24.1338,24.1072,24.1161,49000.0
2005-12-15 14:25:00,27.23,27.24,27.21,27.21,36400.0,24.1161,24.1249,24.0984,24.0984,36400.0
2005-12-15 14:30:00,27.22,27.24,27.21,27.23,57800.0,24.1072,24.1249,24.0984,24.1161,57800.0
2005-12-15 14:35:00,27.22,27.25,27.21,27.22,45600.0,24.1072,24.1338,24.0984,24.1072,45600.0
2005-12-15 14:40:00,27.22,27.26,27.22,27.25,24200.0,24.1072,24.1427,24.1072,24.1338,24200.0
2005-12-15 14:45:00,27.26,27.26,27.15,27.16,31000.0,24.1427,24.1427,24.0452,24.0541,31000.0
2005-12-15 14:50:00,27.16,27.18,27.11,27.18,26800.0,24.0541,24.0718,24.0098,24.0718,26800.0
2005-12-15 14:55:00,27.18,27.19,27.16,27.18,14000.0,24.0718,24.0807,24.0541,24.0718,14000.0
2005-12-15 15:00:00,27.18,27.21,27.16,27.21,19600.0,24.0718,24.0984,24.0541,24.0984,19600.0
2005-12-15 15:05:00,27.21,27.21,27.17,27.19,7200.0,24.0984,24.0984,24.0629,24.0807,7200.0
2005-12-15 15:10:00,27.2,27.21,27.15,27.19,10400.0,24.0895,24.0984,24.0452,24.0807,10400.0
2005-12-15 15:15:00,27.18,27.22,27.11,27.11,42200.0,24.0718,24.1072,24.0098,24.0098,42200.0
2005-12-15 15:20:00,27.12,27.24,27.11,27.17,53600.0,24.0187,24.1249,24.0098,24.0629,53600.0
2005-12-15 15:25:00,27.17,27.18,27.13,27.13,24400.0,24.0629,24.0718,24.0275,24.0275,24400.0
2005-12-15 15:30:00,27.15,27.15,27.11,27.13,31200.0,24.0452,24.0452,24.0098,24.0275,31200.0
2005-12-15 15:35:00,27.13,27.13,27.12,27.13,30400.0,24.0275,24.0275,24.0187,24.0275,30400.0
2005-12-15 15:40:00,27.12,27.21,27.12,27.21,34200.0,24.0187,24.0984,24.0187,24.0984,34200.0
2005-12-15 15:45:00,27.21,27.25,27.2,27.23,33800.0,24.0984,24.1338,24.0895,24.1161,33800.0
2005-12-15 15:50:00,27.22,27.24,27.2,27.23,71000.0,24.1072,24.1249,24.0895,24.1161,71000.0
2005-12-15 15:55:00,27.24,27.24,27.2,27.21,53600.0,24.1249,24.1249,24.0895,24.0984,53600.0
2005-12-16 09:30:00,27.11,27.15,26.99,27.05,3946000.0,24.0098,24.0452,23.9035,23.9567,3946000.0
2005-12-16 09:35:00,27.06,27.08,26.9,26.92,78600.0,23.9655,23.9832,23.8238,23.8415,78600.0
2005-12-16 09:40:00,26.92,27.05,26.79,26.84,231200.0,23.8415,23.9567,23.7264,23.7707,231200.0
2005-12-16 09:45:00,26.84,26.85,26.73,26.76,80600.0,23.7707,23.7795,23.6733,23.6998,80600.0
2005-12-16 09:50:00,26.77,26.95,26.76,26.82,213800.0,23.7087,23.8681,23.6998,23.753,213800.0
2005-12-16 09:55:00,26.82,26.85,26.75,26.78,72800.0,23.753,23.7795,23.691,23.7175,72800.0
2005-12-16 10:00:00,26.78,26.83,26.77,26.81,74200.0,23.7175,23.7618,23.7087,23.7441,74200.0
2005-12-16 10:05:00,26.81,26.87,26.81,26.85,67200.0,23.7441,23.7973,23.7441,23.7795,67200.0
2005-12-16 10:10:00,26.85,26.93,26.84,26.93,69400.0,23.7795,23.8504,23.7707,23.8504,69400.0
2005-12-16 10:15:00,26.93,26.95,26.92,26.93,45000.0,23.8504,23.8681,23.8415,23.8504,45000.0
2005-12-16 10:20:00,26.93,26.94,26.91,26.91,23600.0,23.8504,23.8593,23.8327,23.8327,23600.0
2005-12-16 10:25:00,26.9,26.95,26.9,26.93,21800.0,23.8238,23.8681,23.8238,23.8504,21800.0
2005-12-16 10:30:00,26.92,26.93,26.91,26.92,67000.0,23.8415,23.8504,23.8327,23.8415,67000.0
2005-12-16 10:35:00,26.93,26.93,26.89,26.92,26800.0,23.8504,23.8504,23.815,23.8415,26800.0
2005-12-16 10:40:00,26.91,26.91,26.89,26.9,39800.0,23.8327,23.8327,23.815,23.8238,39800.0
2005-12-16 10:45:00,26.9,26.9,26.89,26.9,31400.0,23.8238,23.8238,23.815,23.8238,31400.0
2005-12-16 10:50:00,26.9,26.91,26.9,26.9,76200.0,23.8238,23.8327,23.8238,23.8238,76200.0
2005-12-16 10:55:00,26.9,26.9,26.9,26.9,8200.0,23.8238,23.8238,23.8238,23.8238,8200.0
2005-12-16 11:00:00,26.91,26.92,26.9,26.9,52800.0,23.8327,23.8415,23.8238,23.8238,52800.0
2005-12-16 11:05:00,26.9,26.93,26.9,26.93,14000.0,23.8238,23.8504,23.8238,23.8504,14000.0
2005-12-16 11:10:00,26.93,27.0,26.93,27.0,92200.0,23.8504,23.9124,23.8504,23.9124,92200.0
2005-12-16 11:15:00,27.0,27.05,26.99,26.99,52800.0,23.9124,23.9567,23.9035,23.9035,52800.0
2005-12-16 11:20:00,26.99,27.04,26.99,27.04,40400.0,23.9035,23.9478,23.9035,23.9478,40400.0
2005-12-16 11:25:00,27.04,27.05,27.03,27.03,29400.0,23.9478,23.9567,23.939,23.939,29400.0
2005-12-16 11:30:00,27.03,27.04,27.02,27.02,33000.0,23.939,23.9478,23.9301,23.9301,33000.0
2005-12-16 11:35:00,27.02,27.03,26.93,27.0,31400.0,23.9301,23.939,23.8504,23.9124,31400.0
2005-12-16 11:40:00,27.0,27.0,26.99,26.99,61000.0,23.9124,23.9124,23.9035,23.9035,61000.0
2005-12-16 11:45:00,26.99,26.99,26.9,26.92,41800.0,23.9035,23.9035,23.8238,23.8415,41800.0
2005-12-16 11:50:00,26.91,26.93,26.91,26.91,7600.0,23.8327,23.8504,23.8327,23.8327,7600.0
2005-12-16 11:55:00,26.91,26.93,26.9,26.92,18000.0,23.8327,23.8504,23.8238,23.8415,18000.0
2005-12-16 12:00:00,26.93,26.93,26.89,26.92,11200.0,23.8504,23.8504,23.815,23.8415,11200.0
2005-12-16 12:05:00,26.91,26.93,26.91,26.92,13600.0,23.8327,23.8504,23.8327,23.8415,13600.0
2005-12-16 12:10:00,26.92,26.97,26.92,26.96,43600.0,23.8415,23.8858,23.8415,23.877,43600.0
2005-12-16 12:15:00,26.97,26.99,26.97,26.98,15600.0,23.8858,23.9035,23.8858,23.8947,15600.0
2005-12-16 12:20:00,26.99,26.99,26.95,26.97,36000.0,23.9035,23.9035,23.8681,23.8858,36000.0
2005-12-16 12:25:00,26.97,26.98,26.93,26.94,21200.0,23.8858,23.8947,23.8504,23.8593,21200.0
2005-12-16 12:30:00,26.93,26.95,26.93,26.95,13600.0,23.8504,23.8681,23.8504,23.8681,13600.0
2005-12-16 12:35:00,26.95,26.99,26.95,26.97,39400.0,23.8681,23.9035,23.8681,23.8858,39400.0
2005-12-16 12:40:00,26.97,26.97,26.95,26.95,30400.0,23.8858,23.8858,23.8681,23.8681,30400.0
2005-12-16 12:45:00,26.95,26.95,26.9,26.91,11600.0,23.8681,23.8681,23.8238,23.8327,11600.0
2005-12-16 12:50:00,26.91,26.93,26.89,26.9,14000.0,23.8327,23.8504,23.815,23.8238,14000.0
2005-12-16 12:55:00,26.9,26.9,26.85,26.85,15000.0,23.8238,23.8238,23.7795,23.7795,15000.0
2005-12-16 13:00:00,26.85,26.88,26.84,26.85,22000.0,23.7795,23.8061,23.7707,23.7795,22000.0
2005-12-16 13:05:00,26.86,26.87,26.82,26.82,40000.0,23.7884,23.7973,23.753,23.753,40000.0
2005-12-16 13:10:00,26.84,26.84,26.82,26.84,24600.0,23.7707,23.7707,23.753,23.7707,24600.0
2005-12-16 13:15:00,26.85,26.85,26.82,26.84,28000.0,23.7795,23.7795,23.753,23.7707,28000.0
2005-12-16 13:20:00,26.84,26.84,26.83,26.83,21000.0,23.7707,23.7707,23.7618,23.7618,21000.0
2005-12-16 13:25:00,26.83,26.83,26.8,26.83,44200.0,23.7618,23.7618,23.7353,23.7618,44200.0
2005-12-16 13:30:00,26.82,26.85,26.81,26.84,27800.0,23.753,23.7795,23.7441,23.7707,27800.0
2005-12-16 13:35:00,26.85,26.86,26.85,26.85,31600.0,23.7795,23.7884,23.7795,23.7795,31600.0
2005-12-16 13:40:00,26.85,26.86,26.83,26.86,38800.0,23.7795,23.7884,23.7618,23.7884,38800.0
2005-12-16 13:45:00,26.86,26.91,26.84,26.91,58400.0,23.7884,23.8327,23.7707,23.8327,58400.0
2005-12-16 13:50:00,26.91,26.93,26.91,26.93,50400.0,23.8327,23.8504,23.8327,23.8504,50400.0
2005-12-16 13:55:00,26.92,26.94,26.9,26.9,31800.0,23.8415,23.8593,23.8238,23.8238,31800.0
2005-12-16 14:00:00,26.9,26.91,26.85,26.85,87200.0,23.8238,23.8327,23.7795,23.7795,87200.0
2005-12-16 14:05:00,26.85,26.85,26.81,26.81,56800.0,23.7795,23.7795,23.7441,23.7441,56800.0
2005-12-16 14:10:00,26.82,26.82,26.79,26.81,40400.0,23.753,23.753,23.7264,23.7441,40400.0
2005-12-16 14:15:00,26.82,26.82,26.75,26.76,39000.0,23.753,23.753,23.691,23.6998,39000.0
2005-12-16 14:20:00,26.77,26.78,26.77,26.78,13200.0,23.7087,23.7175,23.7087,23.7175,13200.0
2005-12-16 14:25:00,26.77,26.79,26.75,26.75,16000.0,23.7087,23.7264,23.691,23.691,16000.0
2005-12-16 14:30:00,26.75,26.8,26.75,26.8,76600.0,23.691,23.7353,23.691,23.7353,76600.0
2005-12-16 14:35:00,26.8,26.81,26.79,26.8,151200.0,23.7353,23.7441,23.7264,23.7353,151200.0
2005-12-16 14:40:00,26.8,26.81,26.79,26.8,64800.0,23.7353,23.7441,23.7264,23.7353,64800.0
2005-12-16 14:45:00,26.8,26.8,26.77,26.77,42600.0,23.7353,23.7353,23.7087,23.7087,42600.0
2005-12-16 14:50:00,26.78,26.78,26.74,26.74,128000.0,23.7175,23.7175,23.6821,23.6821,128000.0
2005-12-16 14:55:00,26.75,26.75,26.72,26.73,224800.0,23.691,23.691,23.6644,23.6733,224800.0
2005-12-16 15:00:00,26.72,26.73,26.64,26.65,96800.0,23.6644,23.6733,23.5936,23.6024,96800.0
2005-12-16 15:05:00,26.65,26.69,26.65,26.67,40400.0,23.6024,23.6378,23.6024,23.6201,40400.0
2005-12-16 15:10:00,26.66,26.68,26.65,26.66,19400.0,23.6113,23.629,23.6024,23.6113,19400.0
2005-12-16 15:15:00,26.66,26.67,26.62,26.65,36000.0,23.6113,23.6201,23.5758,23.6024,36000.0
2005-12-16 15:20:00,26.66,26.71,26.64,26.71,48800.0,23.6113,23.6556,23.5936,23.6556,48800.0
2005-12-16 15:25:00,26.71,26.72,26.67,26.7,75000.0,23.6556,23.6644,23.6201,23.6467,75000.0
2005-12-16 15:30:00,26.69,26.72,26.68,26.71,74400.0,23.6378,23.6644,23.629,23.6556,74400.0
2005-12-16 15:35:00,26.71,26.72,26.7,26.72,39800.0,23.6556,23.6644,23.6467,23.6644,39800.0
2005-12-16 15:40:00,26.72,26.72,26.7,26.7,46800.0,23.6644,23.6644,23.6467,23.6467,46800.0
2005-12-16 15:45:00,26.7,26.74,26.69,26.7,55000.0,23.6467,23.6821,23.6378,23.6467,55000.0
2005-12-16 15:50:00,26.7,26.73,26.65,26.65,117800.0,23.6467,23.6733,23.6024,23.6024,117800.0
2005-12-16 15:55:00,26.65,26.66,26.6,26.65,303200.0,23.6024,23.6113,23.5581,23.6024,303200.0
2005-12-19 09:30:00,26.48,26.75,26.47,26.7,104600.0,23.4519,23.691,23.443,23.6467,104600.0
2005-12-19 09:35:00,26.68,26.7,26.54,26.55,105000.0,23.629,23.6467,23.505,23.5139,105000.0
2005-12-19 09:40:00,26.54,26.56,26.51,26.53,79600.0,23.505,23.5227,23.4784,23.4961,79600.0
2005-12-19 09:45:00,26.53,26.54,26.41,26.45,99400.0,23.4961,23.505,23.3899,23.4253,99400.0
2005-12-19 09:50:00,26.46,26.5,26.45,26.45,61400.0,23.4341,23.4696,23.4253,23.4253,61400.0
2005-12-19 09:55:00,26.45,26.45,26.38,26.38,73400.0,23.4253,23.4253,23.3633,23.3633,73400.0
2005-12-19 10:00:00,26.39,26.43,26.38,26.43,74600.0,23.3721,23.4076,23.3633,23.4076,74600.0
2005-12-19 10:05:00,26.43,26.43,26.42,26.43,28200.0,23.4076,23.4076,23.3987,23.4076,28200.0
2005-12-19 10:10:00,26.42,26.43,26.35,26.36,56000.0,23.3987,23.4076,23.3367,23.3456,56000.0
2005-12-19 10:15:00,26.36,26.4,26.35,26.39,62000.0,23.3456,23.381,23.3367,23.3721,62000.0
2005-12-19 10:20:00,26.38,26.46,26.35,26.43,51400.0,23.3633,23.4341,23.3367,23.4076,51400.0
2005-12-19 10:25:00,26.42,26.45,26.36,26.38,45000.0,23.3987,23.4253,23.3456,23.3633,45000.0
2005-12-19 10:30:00,26.36,26.41,26.36,26.41,32600.0,23.3456,23.3899,23.3456,23.3899,32600.0
2005-12-19 10:35:00,26.42,26.42,26.38,26.39,39800.0,23.3987,23.3987,23.3633,23.3721,39800.0
2005-12-19 10:40:00,26.39,26.41,26.39,26.4,42600.0,23.3721,23.3899,23.3721,23.381,42600.0
2005-12-19 10:45:00,26.4,26.43,26.4,26.43,71000.0,23.381,23.4076,23.381,23.4076,71000.0
2005-12-19 10:50:00,26.43,26.45,26.4,26.42,23200.0,23.4076,23.4253,23.381,23.3987,23200.0
2005-12-19 10:55:00,26.42,26.45,26.41,26.41,13200.0,23.3987,23.4253,23.3899,23.3899,13200.0
2005-12-19 11:00:00,26.41,26.45,26.41,26.45,29800.0,23.3899,23.4253,23.3899,23.4253,29800.0
2005-12-19 11:05:00,26.45,26.48,26.45,26.48,54800.0,23.4253,23.4519,23.4253,23.4519,54800.0
2005-12-19 11:10:00,26.47,26.5,26.45,26.45,25200.0,23.443,23.4696,23.4253,23.4253,25200.0
2005-12-19 11:15:00,26.45,26.5,26.45,26.48,12200.0,23.4253,23.4696,23.4253,23.4519,12200.0
2005-12-19 11:20:00,26.48,26.5,26.48,26.49,15600.0,23.4519,23.4696,23.4519,23.4607,15600.0
2005-12-19 11:25:00,26.49,26.5,26.49,26.5,18200.0,23.4607,23.4696,23.4607,23.4696,18200.0
2005-12-19 11:30:00,26.5,26.5,26.47,26.48,19400.0,23.4696,23.4696,23.443,23.4519,19400.0
2005-12-19 11:35:00,26.47,26.48,26.46,26.47,28600.0,23.443,23.4519,23.4341,23.443,28600.0
2005-12-19 11:40:00,26.46,26.47,26.39,26.4,25000.0,23.4341,23.443,23.3721,23.381,25000.0
2005-12-19 11:45:00,26.4,26.42,26.39,26.41,19200.0,23.381,23.3987,23.3721,23.3899,19200.0
2005-12-19 11:50:00,26.41,26.41,26.4,26.4,15800.0,23.3899,23.3899,23.381,23.381,15800.0
2005-12-19 11:55:00,26.4,26.41,26.4,26.4,18400.0,23.381,23.3899,23.381,23.381,18400.0
2005-12-19 12:00:00,26.4,26.43,26.4,26.43,22400.0,23.381,23.4076,23.381,23.4076,22400.0
2005-12-19 12:05:00,26.44,26.46,26.43,26.45,22600.0,23.4164,23.4341,23.4076,23.4253,22600.0
2005-12-19 12:10:00,26.45,26.49,26.45,26.46,24000.0,23.4253,23.4607,23.4253,23.4341,24000.0
2005-12-19 12:15:00,26.45,26.47,26.45,26.45,35800.0,23.4253,23.443,23.4253,23.4253,35800.0
2005-12-19 12:20:00,26.45,26.46,26.45,26.45,18600.0,23.4253,23.4341,23.4253,23.4253,18600.0
2005-12-19 12:25:00,26.45,26.46,26.45,26.46,20800.0,23.4253,23.4341,23.4253,23.4341,20800.0
2005-12-19 12:30:00,26.45,26.46,26.45,26.45,10200.0,23.4253,23.4341,23.4253,23.4253,10200.0
2005-12-19 12:35:00,26.46,26.47,26.46,26.46,11600.0,23.4341,23.443,23.4341,23.4341,11600.0
2005-12-19 12:40:00,26.46,26.46,26.42,26.43,52600.0,23.4341,23.4341,23.3987,23.4076,52600.0
2005-12-19 12:45:00,26.42,26.43,26.41,26.42,7800.0,23.3987,23.4076,23.3899,23.3987,7800.0
2005-12-19 12:50:00,26.41,26.43,26.41,26.43,9000.0,23.3899,23.4076,23.3899,23.4076,9000.0
2005-12-19 12:55:00,26.43,26.44,26.43,26.43,6000.0,23.4076,23.4164,23.4076,23.4076,6000.0
2005-12-19 13:00:00,26.43,26.45,26.42,26.45,22200.0,23.4076,23.4253,23.3987,23.4253,22200.0
2005-12-19 13:05:00,26.43,26.45,26.4,26.41,32600.0,23.4076,23.4253,23.381,23.3899,32600.0
2005-12-19 13:10:00,26.41,26.42,26.4,26.41,22200.0,23.3899,23.3987,23.381,23.3899,22200.0
2005-12-19 13:15:00,26.41,26.41,26.38,26.4,45000.0,23.3899,23.3899,23.3633,23.381,45000.0
2005-12-19 13:20:00,26.4,26.41,26.4,26.4,18400.0,23.381,23.3899,23.381,23.381,18400.0
2005-12-19 13:25:00,26.41,26.41,26.4,26.41,12400.0,23.3899,23.3899,23.381,23.3899,12400.0
2005-12-19 13:30:00,26.4,26.41,26.38,26.39,26400.0,23.381,23.3899,23.3633,23.3721,26400.0
2005-12-19 13:35:00,26.38,26.41,26.38,26.38,19400.0,23.3633,23.3899,23.3633,23.3633,19400.0
2005-12-19 13:40:00,26.39,26.4,26.39,26.4,11400.0,23.3721,23.381,23.3721,23.381,11400.0
2005-12-19 13:45:00,26.4,26.4,26.38,26.38,33200.0,23.381,23.381,23.3633,23.3633,33200.0
2005-12-19 13:50:00,26.38,26.4,26.35,26.39,25800.0,23.3633,23.381,23.3367,23.3721,25800.0
2005-12-19 13:55:00,26.39,26.4,26.37,26.37,15800.0,23.3721,23.381,23.3544,23.3544,15800.0
2005-12-19 14:00:00,26.36,26.36,26.33,26.33,32200.0,23.3456,23.3456,23.319,23.319,32200.0
2005-12-19 14:05:00,26.33,26.36,26.33,26.34,21200.0,23.319,23.3456,23.319,23.3279,21200.0
2005-12-19 14:10:00,26.34,26.39,26.34,26.38,33000.0,23.3279,23.3721,23.3279,23.3633,33000.0
2005-12-19 14:15:00,26.37,26.38,26.35,26.36,21800.0,23.3544,23.3633,23.3367,23.3456,21800.0
2005-12-19 14:20:00,26.36,26.38,26.34,26.38,33400.0,23.3456,23.3633,23.3279,23.3633,33400.0
2005-12-19 14:25:00,26.38,26.4,26.35,26.35,26400.0,23.3633,23.381,23.3367,23.3367,26400.0
2005-12-19 14:30:00,26.35,26.39,26.35,26.37,30000.0,23.3367,23.3721,23.3367,23.3544,30000.0
2005-12-19 14:35:00,26.37,26.37,26.36,26.36,13000.0,23.3544,23.3544,23.3456,23.3456,13000.0
2005-12-19 14:40:00,26.36,26.36,26.33,26.35,14800.0,23.3456,23.3456,23.319,23.3367,14800.0
2005-12-19 14:45:00,26.33,26.37,26.33,26.35,18200.0,23.319,23.3544,23.319,23.3367,18200.0
2005-12-19 14:50:00,26.35,26.36,26.33,26.34,15000.0,23.3367,23.3456,23.319,23.3279,15000.0
2005-12-19 14:55:00,26.33,26.34,26.32,26.33,11400.0,23.319,23.3279,23.3102,23.319,11400.0
2005-12-19 15:00:00,26.33,26.35,26.3,26.3,29800.0,23.319,23.3367,23.2924,23.2924,29800.0
2005-12-19 15:05:00,26.3,26.32,26.28,26.31,33400.0,23.2924,23.3102,23.2747,23.3013,33400.0
2005-12-19 15:10:00,26.3,26.32,26.28,26.29,26400.0,23.2924,23.3102,23.2747,23.2836,26400.0
2005-12-19 15:15:00,26.29,26.29,26.25,26.27,24200.0,23.2836,23.2836,23.2482,23.2659,24200.0
2005-12-19 15:20:00,26.27,26.3,26.27,26.29,30200.0,23.2659,23.2924,23.2659,23.2836,30200.0
2005-12-19 15:25:00,26.29,26.3,26.29,26.29,33600.0,23.2836,23.2924,23.2836,23.2836,33600.0
2005-12-19 15:30:00,26.29,26.32,26.27,26.27,39800.0,23.2836,23.3102,23.2659,23.2659,39800.0
2005-12-19 15:35:00,26.27,26.33,26.27,26.33,36400.0,23.2659,23.319,23.2659,23.319,36400.0
2005-12-19 15:40:00,26.33,26.33,26.31,26.32,46400.0,23.319,23.319,23.3013,23.3102,46400.0
2005-12-19 15:45:00,26.32,26.33,26.25,26.27,67800.0,23.3102,23.319,23.2482,23.2659,67800.0
2005-12-19 15:50:00,26.27,26.3,26.22,26.25,80400.0,23.2659,23.2924,23.2216,23.2482,80400.0
2005-12-19 15:55:00,26.24,26.28,26.23,26.25,175200.0,23.2393,23.2747,23.2304,23.2482,175200.0
2005-12-20 09:30:00,26.22,26.3,26.19,26.3,110000.0,23.2216,23.2924,23.195,23.2924,110000.0
2005-12-20 09:35:00,26.32,26.32,26.25,26.29,51600.0,23.3102,23.3102,23.2482,23.2836,51600.0
2005-12-20 09:40:00,26.31,26.31,26.25,26.26,37000.0,23.3013,23.3013,23.2482,23.257,37000.0
2005-12-20 09:45:00,26.26,26.31,26.25,26.29,35400.0,23.257,23.3013,23.2482,23.2836,35400.0
2005-12-20 09:50:00,26.3,26.32,26.28,26.32,36000.0,23.2924,23.3102,23.2747,23.3102,36000.0
2005-12-20 09:55:00,26.31,26.35,26.28,26.34,27400.0,23.3013,23.3367,23.2747,23.3279,27400.0
2005-12-20 10:00:00,26.35,26.35,26.28,26.3,10200.0,23.3367,23.3367,23.2747,23.2924,10200.0
2005-12-20 10:05:00,26.3,26.3,26.25,26.28,7400.0,23.2924,23.2924,23.2482,23.2747,7400.0
2005-12-20 10:10:00,26.28,26.29,26.28,26.28,23400.0,23.2747,23.2836,23.2747,23.2747,23400.0
2005-12-20 10:15:00,26.28,26.28,26.28,26.28,12200.0,23.2747,23.2747,23.2747,23.2747,12200.0
2005-12-20 10:20:00,26.28,26.29,26.28,26.28,12600.0,23.2747,23.2836,23.2747,23.2747,12600.0
2005-12-20 10:25:00,26.28,26.29,26.27,26.28,27000.0,23.2747,23.2836,23.2659,23.2747,27000.0
2005-12-20 10:30:00,26.28,26.3,26.28,26.3,31600.0,23.2747,23.2924,23.2747,23.2924,31600.0
2005-12-20 10:35:00,26.3,26.31,26.29,26.3,30800.0,23.2924,23.3013,23.2836,23.2924,30800.0
2005-12-20 10:40:00,26.3,26.31,26.3,26.3,16000.0,23.2924,23.3013,23.2924,23.2924,16000.0
2005-12-20 10:45:00,26.3,26.31,26.3,26.3,12000.0,23.2924,23.3013,23.2924,23.2924,12000.0
2005-12-20 10:50:00,26.3,26.31,26.28,26.29,23600.0,23.2924,23.3013,23.2747,23.2836,23600.0
2005-12-20 10:55:00,26.29,26.35,26.29,26.31,24000.0,23.2836,23.3367,23.2836,23.3013,24000.0
2005-12-20 11:00:00,26.32,26.33,26.29,26.29,17200.0,23.3102,23.319,23.2836,23.2836,17200.0
2005-12-20 11:05:00,26.29,26.3,26.29,26.3,26400.0,23.2836,23.2924,23.2836,23.2924,26400.0
2005-12-20 11:10:00,26.3,26.31,26.3,26.3,14000.0,23.2924,23.3013,23.2924,23.2924,14000.0
2005-12-20 11:15:00,26.3,26.31,26.29,26.31,28600.0,23.2924,23.3013,23.2836,23.3013,28600.0
2005-12-20 11:20:00,26.31,26.31,26.3,26.31,23200.0,23.3013,23.3013,23.2924,23.3013,23200.0
2005-12-20 11:25:00,26.31,26.38,26.3,26.33,46600.0,23.3013,23.3633,23.2924,23.319,46600.0
2005-12-20 11:30:00,26.32,26.33,26.32,26.33,35800.0,23.3102,23.319,23.3102,23.319,35800.0
2005-12-20 11:35:00,26.33,26.36,26.32,26.32,93000.0,23.319,23.3456,23.3102,23.3102,93000.0
2005-12-20 11:40:00,26.32,26.33,26.32,26.32,37400.0,23.3102,23.319,23.3102,23.3102,37400.0
2005-12-20 11:45:00,26.33,26.33,26.3,26.3,33800.0,23.319,23.319,23.2924,23.2924,33800.0
2005-12-20 11:50:00,26.3,26.31,26.29,26.3,18000.0,23.2924,23.3013,23.2836,23.2924,18000.0
2005-12-20 11:55:00,26.3,26.31,26.3,26.3,16600.0,23.2924,23.3013,23.2924,23.2924,16600.0
2005-12-20 12:00:00,26.31,26.33,26.3,26.33,22000.0,23.3013,23.319,23.2924,23.319,22000.0
2005-12-20 12:05:00,26.33,26.38,26.32,26.33,43200.0,23.319,23.3633,23.3102,23.319,43200.0
2005-12-20 12:10:00,26.33,26.34,26.32,26.34,41000.0,23.319,23.3279,23.3102,23.3279,41000.0
2005-12-20 12:15:00,26.34,26.35,26.33,26.35,37400.0,23.3279,23.3367,23.319,23.3367,37400.0
2005-12-20 12:20:00,26.34,26.38,26.34,26.38,30000.0,23.3279,23.3633,23.3279,23.3633,30000.0
2005-12-20 12:25:00,26.38,26.42,26.35,26.35,58600.0,23.3633,23.3987,23.3367,23.3367,58600.0
2005-12-20 12:30:00,26.35,26.36,26.33,26.33,19400.0,23.3367,23.3456,23.319,23.319,19400.0
2005-12-20 12:35:00,26.33,26.35,26.33,26.34,37000.0,23.319,23.3367,23.319,23.3279,37000.0
2005-12-20 12:40:00,26.34,26.36,26.31,26.31,36000.0,23.3279,23.3456,23.3013,23.3013,36000.0
2005-12-20 12:45:00,26.31,26.32,26.3,26.31,72400.0,23.3013,23.3102,23.2924,23.3013,72400.0
2005-12-20 12:50:00,26.3,26.33,26.3,26.33,57200.0,23.2924,23.319,23.2924,23.319,57200.0
2005-12-20 12:55:00,26.33,26.36,26.32,26.36,18000.0,23.319,23.3456,23.3102,23.3456,18000.0
2005-12-20 13:00:00,26.36,26.39,26.35,26.35,20400.0,23.3456,23.3721,23.3367,23.3367,20400.0
2005-12-20 13:05:00,26.36,26.39,26.35,26.38,23400.0,23.3456,23.3721,23.3367,23.3633,23400.0
2005-12-20 13:10:00,26.38,26.41,26.36,26.41,27600.0,23.3633,23.3899,23.3456,23.3899,27600.0
2005-12-20 13:15:00,26.41,26.41,26.39,26.39,17400.0,23.3899,23.3899,23.3721,23.3721,17400.0
2005-12-20 13:20:00,26.4,26.42,26.38,26.42,21000.0,23.381,23.3987,23.3633,23.3987,21000.0
2005-12-20 13:25:00,26.42,26.45,26.42,26.43,31400.0,23.3987,23.4253,23.3987,23.4076,31400.0
2005-12-20 13:30:00,26.43,26.45,26.43,26.45,28000.0,23.4076,23.4253,23.4076,23.4253,28000.0
2005-12-20 13:35:00,26.45,26.5,26.43,26.43,86600.0,23.4253,23.4696,23.4076,23.4076,86600.0
2005-12-20 13:40:00,26.43,26.47,26.43,26.45,33400.0,23.4076,23.443,23.4076,23.4253,33400.0
2005-12-20 13:45:00,26.45,26.5,26.45,26.48,70600.0,23.4253,23.4696,23.4253,23.4519,70600.0
2005-12-20 13:50:00,26.48,26.53,26.48,26.5,143800.0,23.4519,23.4961,23.4519,23.4696,143800.0
2005-12-20 13:55:00,26.5,26.54,26.5,26.54,22800.0,23.4696,23.505,23.4696,23.505,22800.0
2005-12-20 14:00:00,26.53,26.55,26.5,26.5,30400.0,23.4961,23.5139,23.4696,23.4696,30400.0
2005-12-20 14:05:00,26.5,26.5,26.5,26.5,56000.0,23.4696,23.4696,23.4696,23.4696,56000.0
2005-12-20 14:10:00,26.5,26.5,26.5,26.5,14400.0,23.4696,23.4696,23.4696,23.4696,14400.0
2005-12-20 14:15:00,26.5,26.51,26.5,26.51,72200.0,23.4696,23.4784,23.4696,23.4784,72200.0
2005-12-20 14:20:00,26.51,26.51,26.5,26.51,25400.0,23.4784,23.4784,23.4696,23.4784,25400.0
2005-12-20 14:25:00,26.51,26.51,26.48,26.49,31800.0,23.4784,23.4784,23.4519,23.4607,31800.0
2005-12-20 14:30:00,26.5,26.5,26.46,26.46,38400.0,23.4696,23.4696,23.4341,23.4341,38400.0
2005-12-20 14:35:00,26.45,26.48,26.45,26.48,27600.0,23.4253,23.4519,23.4253,23.4519,27600.0
2005-12-20 14:40:00,26.48,26.5,26.48,26.5,23400.0,23.4519,23.4696,23.4519,23.4696,23400.0
2005-12-20 14:45:00,26.5,26.53,26.5,26.53,34000.0,23.4696,23.4961,23.4696,23.4961,34000.0
2005-12-20 14:50:00,26.52,26.52,26.48,26.48,63000.0,23.4873,23.4873,23.4519,23.4519,63000.0
2005-12-20 14:55:00,26.48,26.49,26.47,26.47,18000.0,23.4519,23.4607,23.443,23.443,18000.0
2005-12-20 15:00:00,26.47,26.47,26.42,26.43,26000.0,23.443,23.443,23.3987,23.4076,26000.0
2005-12-20 15:05:00,26.43,26.44,26.41,26.41,21000.0,23.4076,23.4164,23.3899,23.3899,21000.0
2005-12-20 15:10:00,26.41,26.42,26.38,26.39,32200.0,23.3899,23.3987,23.3633,23.3721,32200.0
2005-12-20 15:15:00,26.39,26.39,26.36,26.37,24600.0,23.3721,23.3721,23.3456,23.3544,24600.0
2005-12-20 15:20:00,26.37,26.39,26.36,26.39,21000.0,23.3544,23.3721,23.3456,23.3721,21000.0
2005-12-20 15:25:00,26.39,26.4,26.34,26.35,35800.0,23.3721,23.381,23.3279,23.3367,35800.0
2005-12-20 15:30:00,26.35,26.38,26.34,26.37,21600.0,23.3367,23.3633,23.3279,23.3544,21600.0
2005-12-20 15:35:00,26.38,26.38,26.35,26.35,65800.0,23.3633,23.3633,23.3367,23.3367,65800.0
2005-12-20 15:40:00,26.34,26.35,26.34,26.34,47200.0,23.3279,23.3367,23.3279,23.3279,47200.0
2005-12-20 15:45:00,26.34,26.36,26.34,26.36,38400.0,23.3279,23.3456,23.3279,23.3456,38400.0
2005-12-20 15:50:00,26.36,26.38,26.34,26.36,46200.0,23.3456,23.3633,23.3279,23.3456,46200.0
2005-12-20 15:55:00,26.36,26.42,26.36,26.4,83400.0,23.3456,23.3987,23.3456,23.381,83400.0
2005-12-21 09:30:00,26.41,26.5,26.41,26.49,101800.0,23.3899,23.4696,23.3899,23.4607,101800.0
2005-12-21 09:35:00,26.49,26.52,26.38,26.41,86400.0,23.4607,23.4873,23.3633,23.3899,86400.0
2005-12-21 09:40:00,26.42,26.46,26.39,26.42,68000.0,23.3987,23.4341,23.3721,23.3987,68000.0
2005-12-21 09:45:00,26.41,26.45,26.39,26.42,101200.0,23.3899,23.4253,23.3721,23.3987,101200.0
2005-12-21 09:50:00,26.41,26.46,26.4,26.43,47800.0,23.3899,23.4341,23.381,23.4076,47800.0
2005-12-21 09:55:00,26.43,26.43,26.43,26.43,4000.0,23.4076,23.4076,23.4076,23.4076,4000.0
2005-12-21 10:00:00,26.44,26.47,26.43,26.44,17400.0,23.4164,23.443,23.4076,23.4164,17400.0
2005-12-21 10:05:00,26.44,26.45,26.43,26.44,36400.0,23.4164,23.4253,23.4076,23.4164,36400.0
2005-12-21 10:10:00,26.44,26.47,26.44,26.47,12400.0,23.4164,23.443,23.4164,23.443,12400.0
2005-12-21 10:15:00,26.48,26.57,26.45,26.57,19000.0,23.4519,23.5316,23.4253,23.5316,19000.0
2005-12-21 10:20:00,26.58,26.62,26.56,26.58,57800.0,23.5404,23.5758,23.5227,23.5404,57800.0
2005-12-21 10:25:00,26.58,26.65,26.58,26.64,19600.0,23.5404,23.6024,23.5404,23.5936,19600.0
2005-12-21 10:30:00,26.64,26.68,26.52,26.53,30400.0,23.5936,23.629,23.4873,23.4961,30400.0
2005-12-21 10:35:00,26.54,26.58,26.54,26.56,17800.0,23.505,23.5404,23.505,23.5227,17800.0
2005-12-21 10:40:00,26.55,26.55,26.54,26.54,11000.0,23.5139,23.5139,23.505,23.505,11000.0
2005-12-21 10:45:00,26.54,26.58,26.49,26.55,20000.0,23.505,23.5404,23.4607,23.5139,20000.0
2005-12-21 10:50:00,26.55,26.57,26.51,26.51,5000.0,23.5139,23.5316,23.4784,23.4784,5000.0
2005-12-21 10:55:00,26.5,26.53,26.5,26.53,28200.0,23.4696,23.4961,23.4696,23.4961,28200.0
2005-12-21 11:00:00,26.54,26.57,26.53,26.54,9800.0,23.505,23.5316,23.4961,23.505,9800.0
2005-12-21 11:05:00,26.54,26.57,26.5,26.52,35000.0,23.505,23.5316,23.4696,23.4873,35000.0
2005-12-21 11:10:00,26.55,26.55,26.48,26.5,37400.0,23.5139,23.5139,23.4519,23.4696,37400.0
2005-12-21 11:15:00,26.5,26.5,26.48,26.48,11600.0,23.4696,23.4696,23.4519,23.4519,11600.0
2005-12-21 11:20:00,26.48,26.5,26.48,26.48,8400.0,23.4519,23.4696,23.4519,23.4519,8400.0
2005-12-21 11:25:00,26.48,26.5,26.48,26.49,37400.0,23.4519,23.4696,23.4519,23.4607,37400.0
2005-12-21 11:30:00,26.5,26.5,26.48,26.5,26200.0,23.4696,23.4696,23.4519,23.4696,26200.0
2005-12-21 11:35:00,26.5,26.52,26.49,26.5,10000.0,23.4696,23.4873,23.4607,23.4696,10000.0
2005-12-21 11:40:00,26.5,26.52,26.5,26.51,2800.0,23.4696,23.4873,23.4696,23.4784,2800.0
2005-12-21 11:45:00,26.51,26.51,26.5,26.5,62600.0,23.4784,23.4784,23.4696,23.4696,62600.0
2005-12-21 11:50:00,26.5,26.5,26.5,26.5,17200.0,23.4696,23.4696,23.4696,23.4696,17200.0
2005-12-21 11:55:00,26.5,26.5,26.5,26.5,12200.0,23.4696,23.4696,23.4696,23.4696,12200.0
2005-12-21 12:00:00,26.5,26.52,26.5,26.52,10200.0,23.4696,23.4873,23.4696,23.4873,10200.0
2005-12-21 12:05:00,26.5,26.5,26.5,26.5,23000.0,23.4696,23.4696,23.4696,23.4696,23000.0
2005-12-21 12:10:00,26.5,26.52,26.5,26.5,13000.0,23.4696,23.4873,23.4696,23.4696,13000.0
2005-12-21 12:15:00,26.5,26.52,26.5,26.5,6000.0,23.4696,23.4873,23.4696,23.4696,6000.0
2005-12-21 12:20:00,26.5,26.53,26.5,26.52,5000.0,23.4696,23.4961,23.4696,23.4873,5000.0
2005-12-21 12:25:00,26.52,26.52,26.5,26.5,19400.0,23.4873,23.4873,23.4696,23.4696,19400.0
2005-12-21 12:30:00,26.5,26.53,26.5,26.52,13600.0,23.4696,23.4961,23.4696,23.4873,13600.0
2005-12-21 12:35:00,26.52,26.55,26.5,26.55,12600.0,23.4873,23.5139,23.4696,23.5139,12600.0
2005-12-21 12:40:00,26.54,26.57,26.54,26.57,8600.0,23.505,23.5316,23.505,23.5316,8600.0
2005-12-21 12:45:00,26.55,26.55,26.54,26.54,6800.0,23.5139,23.5139,23.505,23.505,6800.0
2005-12-21 12:50:00,26.54,26.55,26.54,26.54,17000.0,23.505,23.5139,23.505,23.505,17000.0
2005-12-21 12:55:00,26.54,26.54,26.5,26.5,8000.0,23.505,23.505,23.4696,23.4696,8000.0
2005-12-21 13:00:00,26.5,26.52,26.5,26.5,8200.0,23.4696,23.4873,23.4696,23.4696,8200.0
2005-12-21 13:05:00,26.5,26.51,26.5,26.5,15600.0,23.4696,23.4784,23.4696,23.4696,15600.0
2005-12-21 13:10:00,26.5,26.5,26.5,26.5,10000.0,23.4696,23.4696,23.4696,23.4696,10000.0
2005-12-21 13:15:00,26.5,26.5,26.5,26.5,4600.0,23.4696,23.4696,23.4696,23.4696,4600.0
2005-12-21 13:20:00,26.5,26.5,26.5,26.5,16200.0,23.4696,23.4696,23.4696,23.4696,16200.0
2005-12-21 13:25:00,26.5,26.5,26.48,26.5,44000.0,23.4696,23.4696,23.4519,23.4696,44000.0
2005-12-21 13:30:00,26.5,26.5,26.45,26.47,59600.0,23.4696,23.4696,23.4253,23.443,59600.0
2005-12-21 13:35:00,26.46,26.47,26.43,26.44,36600.0,23.4341,23.443,23.4076,23.4164,36600.0
2005-12-21 13:40:00,26.45,26.45,26.42,26.42,23800.0,23.4253,23.4253,23.3987,23.3987,23800.0
2005-12-21 13:45:00,26.42,26.46,26.42,26.44,9800.0,23.3987,23.4341,23.3987,23.4164,9800.0
2005-12-21 13:50:00,26.44,26.45,26.41,26.45,5800.0,23.4164,23.4253,23.3899,23.4253,5800.0
2005-12-21 13:55:00,26.45,26.45,26.41,26.41,4800.0,23.4253,23.4253,23.3899,23.3899,4800.0
2005-12-21 14:00:00,26.42,26.45,26.41,26.43,13000.0,23.3987,23.4253,23.3899,23.4076,13000.0
2005-12-21 14:05:00,26.43,26.44,26.43,26.44,14000.0,23.4076,23.4164,23.4076,23.4164,14000.0
2005-12-21 14:10:00,26.45,26.48,26.43,26.48,21200.0,23.4253,23.4519,23.4076,23.4519,21200.0
2005-12-21 14:15:00,26.49,26.52,26.45,26.52,16000.0,23.4607,23.4873,23.4253,23.4873,16000.0
2005-12-21 14:20:00,26.51,26.53,26.48,26.53,13400.0,23.4784,23.4961,23.4519,23.4961,13400.0
2005-12-21 14:25:00,26.52,26.53,26.5,26.5,15200.0,23.4873,23.4961,23.4696,23.4696,15200.0
2005-12-21 14:30:00,26.5,26.5,26.47,26.5,16800.0,23.4696,23.4696,23.443,23.4696,16800.0
2005-12-21 14:35:00,26.49,26.5,26.48,26.5,24600.0,23.4607,23.4696,23.4519,23.4696,24600.0
2005-12-21 14:40:00,26.5,26.5,26.48,26.5,36600.0,23.4696,23.4696,23.4519,23.4696,36600.0
2005-12-21 14:45:00,26.5,26.5,26.49,26.49,28600.0,23.4696,23.4696,23.4607,23.4607,28600.0
2005-12-21 14:50:00,26.48,26.5,26.48,26.5,26000.0,23.4519,23.4696,23.4519,23.4696,26000.0
2005-12-21 14:55:00,26.5,26.5,26.5,26.5,18600.0,23.4696,23.4696,23.4696,23.4696,18600.0
2005-12-21 15:00:00,26.5,26.52,26.49,26.5,27400.0,23.4696,23.4873,23.4607,23.4696,27400.0
2005-12-21 15:05:00,26.5,26.53,26.5,26.5,16800.0,23.4696,23.4961,23.4696,23.4696,16800.0
2005-12-21 15:10:00,26.5,26.52,26.5,26.52,30400.0,23.4696,23.4873,23.4696,23.4873,30400.0
2005-12-21 15:15:00,26.52,26.54,26.51,26.54,12200.0,23.4873,23.505,23.4784,23.505,12200.0
2005-12-21 15:20:00,26.54,26.57,26.53,26.57,11000.0,23.505,23.5316,23.4961,23.5316,11000.0
2005-12-21 15:25:00,26.55,26.56,26.52,26.52,44600.0,23.5139,23.5227,23.4873,23.4873,44600.0
2005-12-21 15:30:00,26.52,26.57,26.51,26.55,52600.0,23.4873,23.5316,23.4784,23.5139,52600.0
2005-12-21 15:35:00,26.55,26.58,26.54,26.56,42600.0,23.5139,23.5404,23.505,23.5227,42600.0
2005-12-21 15:40:00,26.56,26.6,26.56,26.59,34600.0,23.5227,23.5581,23.5227,23.5493,34600.0
2005-12-21 15:45:00,26.59,26.68,26.59,26.66,45200.0,23.5493,23.629,23.5493,23.6113,45200.0
2005-12-21 15:50:00,26.67,26.67,26.61,26.61,34800.0,23.6201,23.6201,23.567,23.567,34800.0
2005-12-21 15:55:00,26.61,26.61,26.6,26.61,50600.0,23.567,23.567,23.5581,23.567,50600.0
2005-12-22 09:30:00,26.66,26.9,26.65,26.87,160800.0,23.6113,23.8238,23.6024,23.7973,160800.0
2005-12-22 09:35:00,26.87,26.93,26.81,26.82,101800.0,23.7973,23.8504,23.7441,23.753,101800.0
2005-12-22 09:40:00,26.83,26.87,26.8,26.82,62400.0,23.7618,23.7973,23.7353,23.753,62400.0
2005-12-22 09:45:00,26.81,26.84,26.75,26.79,78600.0,23.7441,23.7707,23.691,23.7264,78600.0
2005-12-22 09:50:00,26.79,26.85,26.74,26.74,95000.0,23.7264,23.7795,23.6821,23.6821,95000.0
2005-12-22 09:55:00,26.73,26.78,26.68,26.78,54400.0,23.6733,23.7175,23.629,23.7175,54400.0
2005-12-22 10:00:00,26.77,26.77,26.71,26.74,26000.0,23.7087,23.7087,23.6556,23.6821,26000.0
2005-12-22 10:05:00,26.75,26.82,26.75,26.79,19600.0,23.691,23.753,23.691,23.7264,19600.0
2005-12-22 10:10:00,26.79,26.82,26.75,26.77,13000.0,23.7264,23.753,23.691,23.7087,13000.0
2005-12-22 10:15:00,26.75,26.79,26.75,26.77,12000.0,23.691,23.7264,23.691,23.7087,12000.0
2005-12-22 10:20:00,26.77,26.85,26.77,26.78,7800.0,23.7087,23.7795,23.7087,23.7175,7800.0
2005-12-22 10:25:00,26.78,26.88,26.78,26.83,25600.0,23.7175,23.8061,23.7175,23.7618,25600.0
2005-12-22 10:30:00,26.83,26.84,26.78,26.79,13600.0,23.7618,23.7707,23.7175,23.7264,13600.0
2005-12-22 10:35:00,26.78,26.8,26.78,26.78,12000.0,23.7175,23.7353,23.7175,23.7175,12000.0
2005-12-22 10:40:00,26.78,26.85,26.78,26.83,33000.0,23.7175,23.7795,23.7175,23.7618,33000.0
2005-12-22 10:45:00,26.81,26.81,26.78,26.78,7000.0,23.7441,23.7441,23.7175,23.7175,7000.0
2005-12-22 10:50:00,26.78,26.84,26.78,26.83,43400.0,23.7175,23.7707,23.7175,23.7618,43400.0
2005-12-22 10:55:00,26.82,26.82,26.78,26.78,20200.0,23.753,23.753,23.7175,23.7175,20200.0
2005-12-22 11:00:00,26.78,26.78,26.75,26.75,22200.0,23.7175,23.7175,23.691,23.691,22200.0
2005-12-22 11:05:00,26.75,26.75,26.7,26.71,29200.0,23.691,23.691,23.6467,23.6556,29200.0
2005-12-22 11:10:00,26.73,26.74,26.71,26.72,7200.0,23.6733,23.6821,23.6556,23.6644,7200.0
2005-12-22 11:15:00,26.73,26.76,26.73,26.75,15200.0,23.6733,23.6998,23.6733,23.691,15200.0
2005-12-22 11:20:00,26.75,26.75,26.74,26.75,27800.0,23.691,23.691,23.6821,23.691,27800.0
2005-12-22 11:25:00,26.75,26.75,26.72,26.72,27400.0,23.691,23.691,23.6644,23.6644,27400.0
2005-12-22 11:30:00,26.72,26.73,26.71,26.71,9600.0,23.6644,23.6733,23.6556,23.6556,9600.0
2005-12-22 11:35:00,26.71,26.72,26.71,26.71,13400.0,23.6556,23.6644,23.6556,23.6556,13400.0
2005-12-22 11:40:00,26.71,26.75,26.71,26.73,8600.0,23.6556,23.691,23.6556,23.6733,8600.0
2005-12-22 11:45:00,26.72,26.73,26.72,26.73,5600.0,23.6644,23.6733,23.6644,23.6733,5600.0
2005-12-22 11:50:00,26.73,26.74,26.71,26.74,10000.0,23.6733,23.6821,23.6556,23.6821,10000.0
2005-12-22 11:55:00,26.75,26.75,26.73,26.73,11200.0,23.691,23.691,23.6733,23.6733,11200.0
2005-12-22 12:00:00,26.73,26.73,26.72,26.73,13600.0,23.6733,23.6733,23.6644,23.6733,13600.0
2005-12-22 12:05:00,26.73,26.73,26.7,26.71,28600.0,23.6733,23.6733,23.6467,23.6556,28600.0
2005-12-22 12:10:00,26.71,26.72,26.7,26.7,15400.0,23.6556,23.6644,23.6467,23.6467,15400.0
2005-12-22 12:15:00,26.71,26.71,26.68,26.68,4200.0,23.6556,23.6556,23.629,23.629,4200.0
2005-12-22 12:20:00,26.68,26.69,26.67,26.68,4400.0,23.629,23.6378,23.6201,23.629,4400.0
2005-12-22 12:25:00,26.67,26.68,26.65,26.67,28600.0,23.6201,23.629,23.6024,23.6201,28600.0
2005-12-22 12:30:00,26.67,26.67,26.65,26.65,15400.0,23.6201,23.6201,23.6024,23.6024,15400.0
2005-12-22 12:35:00,26.65,26.65,26.61,26.61,21600.0,23.6024,23.6024,23.567,23.567,21600.0
2005-12-22 12:40:00,26.62,26.63,26.58,26.59,46800.0,23.5758,23.5847,23.5404,23.5493,46800.0
2005-12-22 12:45:00,26.59,26.62,26.58,26.61,19200.0,23.5493,23.5758,23.5404,23.567,19200.0
2005-12-22 12:50:00,26.61,26.62,26.58,26.58,20000.0,23.567,23.5758,23.5404,23.5404,20000.0
2005-12-22 12:55:00,26.58,26.59,26.56,26.58,19600.0,23.5404,23.5493,23.5227,23.5404,19600.0
2005-12-22 13:00:00,26.57,26.6,26.57,26.59,11000.0,23.5316,23.5581,23.5316,23.5493,11000.0
2005-12-22 13:05:00,26.59,26.6,26.58,26.6,11200.0,23.5493,23.5581,23.5404,23.5581,11200.0
2005-12-22 13:10:00,26.6,26.6,26.59,26.6,23800.0,23.5581,23.5581,23.5493,23.5581,23800.0
2005-12-22 13:15:00,26.6,26.64,26.6,26.63,15600.0,23.5581,23.5936,23.5581,23.5847,15600.0
2005-12-22 13:20:00,26.64,26.64,26.64,26.64,11400.0,23.5936,23.5936,23.5936,23.5936,11400.0
2005-12-22 13:25:00,26.64,26.66,26.64,26.65,9000.0,23.5936,23.6113,23.5936,23.6024,9000.0
2005-12-22 13:30:00,26.65,26.69,26.65,26.68,35600.0,23.6024,23.6378,23.6024,23.629,35600.0
2005-12-22 13:35:00,26.68,26.68,26.65,26.67,7200.0,23.629,23.629,23.6024,23.6201,7200.0
2005-12-22 13:40:00,26.67,26.68,26.67,26.67,5600.0,23.6201,23.629,23.6201,23.6201,5600.0
2005-12-22 13:45:00,26.67,26.67,26.66,26.66,4000.0,23.6201,23.6201,23.6113,23.6113,4000.0
2005-12-22 13:50:00,26.66,26.66,26.65,26.65,11200.0,23.6113,23.6113,23.6024,23.6024,11200.0
2005-12-22 13:55:00,26.65,26.68,26.65,26.68,18600.0,23.6024,23.629,23.6024,23.629,18600.0
2005-12-22 14:00:00,26.68,26.68,26.66,26.67,10800.0,23.629,23.629,23.6113,23.6201,10800.0
2005-12-22 14:05:00,26.67,26.68,26.67,26.68,5400.0,23.6201,23.629,23.6201,23.629,5400.0
2005-12-22 14:10:00,26.68,26.71,26.68,26.7,30200.0,23.629,23.6556,23.629,23.6467,30200.0
2005-12-22 14:15:00,26.7,26.71,26.7,26.7,9000.0,23.6467,23.6556,23.6467,23.6467,9000.0
2005-12-22 14:20:00,26.7,26.7,26.68,26.68,13800.0,23.6467,23.6467,23.629,23.629,13800.0
2005-12-22 14:25:00,26.69,26.69,26.68,26.69,6800.0,23.6378,23.6378,23.629,23.6378,6800.0
2005-12-22 14:30:00,26.69,26.69,26.68,26.68,9200.0,23.6378,23.6378,23.629,23.629,9200.0
2005-12-22 14:35:00,26.68,26.69,26.68,26.68,13800.0,23.629,23.6378,23.629,23.629,13800.0
2005-12-22 14:40:00,26.67,26.68,26.65,26.68,10200.0,23.6201,23.629,23.6024,23.629,10200.0
2005-12-22 14:45:00,26.68,26.7,26.68,26.7,10000.0,23.629,23.6467,23.629,23.6467,10000.0
2005-12-22 14:50:00,26.7,26.73,26.7,26.7,23600.0,23.6467,23.6733,23.6467,23.6467,23600.0
2005-12-22 14:55:00,26.7,26.74,26.7,26.7,30800.0,23.6467,23.6821,23.6467,23.6467,30800.0
2005-12-22 15:00:00,26.7,26.74,26.7,26.73,23200.0,23.6467,23.6821,23.6467,23.6733,23200.0
2005-12-22 15:05:00,26.73,26.73,26.72,26.73,21600.0,23.6733,23.6733,23.6644,23.6733,21600.0
2005-12-22 15:10:00,26.73,26.75,26.73,26.75,23000.0,23.6733,23.691,23.6733,23.691,23000.0
2005-12-22 15:15:00,26.75,26.8,26.75,26.78,27200.0,23.691,23.7353,23.691,23.7175,27200.0
2005-12-22 15:20:00,26.78,26.83,26.78,26.83,44600.0,23.7175,23.7618,23.7175,23.7618,44600.0
2005-12-22 15:25:00,26.83,26.87,26.83,26.85,45800.0,23.7618,23.7973,23.7618,23.7795,45800.0
2005-12-22 15:30:00,26.85,26.9,26.84,26.88,48400.0,23.7795,23.8238,23.7707,23.8061,48400.0
2005-12-22 15:35:00,26.88,26.92,26.88,26.92,57200.0,23.8061,23.8415,23.8061,23.8415,57200.0
2005-12-22 15:40:00,26.91,26.97,26.91,26.94,45400.0,23.8327,23.8858,23.8327,23.8593,45400.0
2005-12-22 15:45:00,26.94,26.94,26.89,26.9,30800.0,23.8593,23.8593,23.815,23.8238,30800.0
2005-12-22 15:50:00,26.9,26.91,26.89,26.91,55800.0,23.8238,23.8327,23.815,23.8327,55800.0
2005-12-22 15:55:00,26.91,26.91,26.86,26.87,53400.0,23.8327,23.8327,23.7884,23.7973,53400.0
2005-12-23 09:30:00,27.03,27.04,26.85,26.99,81000.0,23.939,23.9478,23.7795,23.9035,81000.0
2005-12-23 09:35:00,26.99,27.06,26.98,27.02,78200.0,23.9035,23.9655,23.8947,23.9301,78200.0
2005-12-23 09:40:00,27.02,27.1,26.99,27.08,95200.0,23.9301,24.001,23.9035,23.9832,95200.0
2005-12-23 09:45:00,27.08,27.11,27.06,27.11,7400.0,23.9832,24.0098,23.9655,24.0098,7400.0
2005-12-23 09:50:00,27.12,27.15,27.11,27.14,15400.0,24.0187,24.0452,24.0098,24.0364,15400.0
2005-12-23 09:55:00,27.13,27.15,27.12,27.12,9400.0,24.0275,24.0452,24.0187,24.0187,9400.0
2005-12-23 10:00:00,27.12,27.12,27.08,27.11,7800.0,24.0187,24.0187,23.9832,24.0098,7800.0
2005-12-23 10:05:00,27.1,27.1,27.05,27.06,13200.0,24.001,24.001,23.9567,23.9655,13200.0
2005-12-23 10:10:00,27.05,27.1,27.04,27.05,75200.0,23.9567,24.001,23.9478,23.9567,75200.0
2005-12-23 10:15:00,27.06,27.09,27.05,27.05,51200.0,23.9655,23.9921,23.9567,23.9567,51200.0
2005-12-23 10:20:00,27.06,27.09,27.04,27.05,38800.0,23.9655,23.9921,23.9478,23.9567,38800.0
2005-12-23 10:25:00,27.05,27.07,27.04,27.07,17800.0,23.9567,23.9744,23.9478,23.9744,17800.0
2005-12-23 10:30:00,27.04,27.07,27.04,27.05,73200.0,23.9478,23.9744,23.9478,23.9567,73200.0
2005-12-23 10:35:00,27.04,27.07,27.01,27.04,69000.0,23.9478,23.9744,23.9212,23.9478,69000.0
2005-12-23 10:40:00,27.03,27.06,26.98,26.98,37400.0,23.939,23.9655,23.8947,23.8947,37400.0
2005-12-23 10:45:00,26.98,27.02,26.95,26.98,37200.0,23.8947,23.9301,23.8681,23.8947,37200.0
2005-12-23 10:50:00,26.98,27.01,26.97,26.97,17200.0,23.8947,23.9212,23.8858,23.8858,17200.0
2005-12-23 10:55:00,26.98,27.0,26.95,26.97,28400.0,23.8947,23.9124,23.8681,23.8858,28400.0
2005-12-23 11:00:00,26.99,26.99,26.95,26.96,11600.0,23.9035,23.9035,23.8681,23.877,11600.0
2005-12-23 11:05:00,26.96,26.99,26.95,26.96,24200.0,23.877,23.9035,23.8681,23.877,24200.0
2005-12-23 11:10:00,26.96,26.96,26.95,26.95,15400.0,23.877,23.877,23.8681,23.8681,15400.0
2005-12-23 11:15:00,26.95,26.97,26.95,26.96,6000.0,23.8681,23.8858,23.8681,23.877,6000.0
2005-12-23 11:20:00,26.97,26.98,26.96,26.98,5200.0,23.8858,23.8947,23.877,23.8947,5200.0
2005-12-23 11:25:00,26.97,26.97,26.95,26.97,8200.0,23.8858,23.8858,23.8681,23.8858,8200.0
2005-12-23 11:30:00,26.96,26.96,26.93,26.93,9400.0,23.877,23.877,23.8504,23.8504,9400.0
2005-12-23 11:35:00,26.95,26.95,26.92,26.93,13800.0,23.8681,23.8681,23.8415,23.8504,13800.0
2005-12-23 11:40:00,26.93,26.93,26.93,26.93,1800.0,23.8504,23.8504,23.8504,23.8504,1800.0
2005-12-23 11:45:00,26.93,26.95,26.92,26.95,9800.0,23.8504,23.8681,23.8415,23.8681,9800.0
2005-12-23 11:50:00,26.95,27.0,26.94,26.99,17000.0,23.8681,23.9124,23.8593,23.9035,17000.0
2005-12-23 11:55:00,26.99,27.0,26.99,26.99,3400.0,23.9035,23.9124,23.9035,23.9035,3400.0
2005-12-23 12:00:00,27.0,27.0,26.98,27.0,12200.0,23.9124,23.9124,23.8947,23.9124,12200.0
2005-12-23 12:05:00,27.0,27.0,26.99,27.0,9200.0,23.9124,23.9124,23.9035,23.9124,9200.0
2005-12-23 12:10:00,27.0,27.0,26.97,26.97,12400.0,23.9124,23.9124,23.8858,23.8858,12400.0
2005-12-23 12:15:00,26.97,26.97,26.96,26.97,4600.0,23.8858,23.8858,23.877,23.8858,4600.0
2005-12-23 12:20:00,26.98,26.98,26.97,26.97,4800.0,23.8947,23.8947,23.8858,23.8858,4800.0
2005-12-23 12:25:00,26.97,26.98,26.97,26.97,3600.0,23.8858,23.8947,23.8858,23.8858,3600.0
2005-12-23 12:30:00,26.97,26.97,26.97,26.97,3000.0,23.8858,23.8858,23.8858,23.8858,3000.0
2005-12-23 12:35:00,26.97,26.98,26.97,26.97,11400.0,23.8858,23.8947,23.8858,23.8858,11400.0
2005-12-23 12:40:00,26.97,26.98,26.97,26.98,3200.0,23.8858,23.8947,23.8858,23.8947,3200.0
2005-12-23 12:45:00,26.98,26.98,26.98,26.98,4400.0,23.8947,23.8947,23.8947,23.8947,4400.0
2005-12-23 12:50:00,26.98,26.99,26.98,26.98,9200.0,23.8947,23.9035,23.8947,23.8947,9200.0
2005-12-23 12:55:00,26.98,26.98,26.98,26.98,9600.0,23.8947,23.8947,23.8947,23.8947,9600.0
2005-12-23 13:00:00,26.98,26.99,26.98,26.99,9400.0,23.8947,23.9035,23.8947,23.9035,9400.0
2005-12-23 13:05:00,26.99,27.02,26.99,27.0,8400.0,23.9035,23.9301,23.9035,23.9124,8400.0
2005-12-23 13:10:00,27.0,27.0,27.0,27.0,9000.0,23.9124,23.9124,23.9124,23.9124,9000.0
2005-12-23 13:15:00,27.0,27.01,27.0,27.0,6400.0,23.9124,23.9212,23.9124,23.9124,6400.0
2005-12-23 13:20:00,27.01,27.02,27.0,27.01,3800.0,23.9212,23.9301,23.9124,23.9212,3800.0
2005-12-23 13:25:00,27.01,27.01,27.0,27.0,6400.0,23.9212,23.9212,23.9124,23.9124,6400.0
2005-12-23 13:30:00,27.0,27.01,27.0,27.0,29800.0,23.9124,23.9212,23.9124,23.9124,29800.0
2005-12-23 13:35:00,27.0,27.0,26.99,26.99,12400.0,23.9124,23.9124,23.9035,23.9035,12400.0
2005-12-23 13:40:00,26.99,26.99,26.98,26.98,19800.0,23.9035,23.9035,23.8947,23.8947,19800.0
2005-12-23 13:45:00,26.98,26.99,26.98,26.99,5000.0,23.8947,23.9035,23.8947,23.9035,5000.0
2005-12-23 13:50:00,26.98,26.99,26.98,26.98,6200.0,23.8947,23.9035,23.8947,23.8947,6200.0
2005-12-23 13:55:00,26.98,26.99,26.98,26.99,3600.0,23.8947,23.9035,23.8947,23.9035,3600.0
2005-12-23 14:00:00,26.98,26.99,26.98,26.98,23800.0,23.8947,23.9035,23.8947,23.8947,23800.0
2005-12-23 14:05:00,26.98,26.98,26.97,26.97,17800.0,23.8947,23.8947,23.8858,23.8858,17800.0
2005-12-23 14:10:00,26.96,26.96,26.92,26.92,4600.0,23.877,23.877,23.8415,23.8415,4600.0
2005-12-23 14:15:00,26.92,26.92,26.87,26.89,12200.0,23.8415,23.8415,23.7973,23.815,12200.0
2005-12-23 14:20:00,26.88,26.88,26.86,26.86,3800.0,23.8061,23.8061,23.7884,23.7884,3800.0
2005-12-23 14:25:00,26.86,26.9,26.86,26.9,13200.0,23.7884,23.8238,23.7884,23.8238,13200.0
2005-12-23 14:30:00,26.9,26.93,26.9,26.93,16000.0,23.8238,23.8504,23.8238,23.8504,16000.0
2005-12-23 14:35:00,26.93,26.93,26.93,26.93,14000.0,23.8504,23.8504,23.8504,23.8504,14000.0
2005-12-23 14:40:00,26.93,26.93,26.9,26.9,6200.0,23.8504,23.8504,23.8238,23.8238,6200.0
2005-12-23 14:45:00,26.9,26.92,26.9,26.91,8600.0,23.8238,23.8415,23.8238,23.8327,8600.0
2005-12-23 14:50:00,26.91,26.92,26.91,26.91,7600.0,23.8327,23.8415,23.8327,23.8327,7600.0
2005-12-23 14:55:00,26.91,26.95,26.91,26.95,11400.0,23.8327,23.8681,23.8327,23.8681,11400.0
2005-12-23 15:00:00,26.94,26.97,26.94,26.96,16800.0,23.8593,23.8858,23.8593,23.877,16800.0
2005-12-23 15:05:00,26.97,26.98,26.97,26.98,14400.0,23.8858,23.8947,23.8858,23.8947,14400.0
2005-12-23 15:10:00,26.98,26.98,26.97,26.98,5400.0,23.8947,23.8947,23.8858,23.8947,5400.0
2005-12-23 15:15:00,26.98,26.98,26.97,26.97,9800.0,23.8947,23.8947,23.8858,23.8858,9800.0
2005-12-23 15:20:00,26.98,26.98,26.97,26.97,7400.0,23.8947,23.8947,23.8858,23.8858,7400.0
2005-12-23 15:25:00,26.98,26.98,26.96,26.96,5400.0,23.8947,23.8947,23.877,23.877,5400.0
2005-12-23 15:30:00,26.97,26.97,26.94,26.94,7000.0,23.8858,23.8858,23.8593,23.8593,7000.0
2005-12-23 15:35:00,26.95,26.98,26.95,26.98,25200.0,23.8681,23.8947,23.8681,23.8947,25200.0
2005-12-23 15:40:00,26.98,27.03,26.96,27.03,30200.0,23.8947,23.939,23.877,23.939,30200.0
2005-12-23 15:45:00,27.04,27.05,27.0,27.02,17800.0,23.9478,23.9567,23.9124,23.9301,17800.0
2005-12-23 15:50:00,27.01,27.02,26.99,26.99,27000.0,23.9212,23.9301,23.9035,23.9035,27000.0
2005-12-23 15:55:00,27.0,27.0,26.99,27.0,22000.0,23.9124,23.9124,23.9035,23.9124,22000.0
2005-12-27 09:30:00,27.0,27.25,26.97,27.21,62400.0,23.9124,24.1338,23.8858,24.0984,62400.0
2005-12-27 09:35:00,27.18,27.22,27.14,27.17,31600.0,24.0718,24.1072,24.0364,24.0629,31600.0
2005-12-27 09:40:00,27.17,27.18,27.12,27.13,53200.0,24.0629,24.0718,24.0187,24.0275,53200.0
2005-12-27 09:45:00,27.12,27.16,27.1,27.16,13400.0,24.0187,24.0541,24.001,24.0541,13400.0
2005-12-27 09:50:00,27.16,27.24,27.16,27.21,46600.0,24.0541,24.1249,24.0541,24.0984,46600.0
2005-12-27 09:55:00,27.22,27.23,27.19,27.2,12600.0,24.1072,24.1161,24.0807,24.0895,12600.0
2005-12-27 10:00:00,27.2,27.21,27.11,27.11,34400.0,24.0895,24.0984,24.0098,24.0098,34400.0
2005-12-27 10:05:00,27.11,27.14,27.02,27.04,22200.0,24.0098,24.0364,23.9301,23.9478,22200.0
2005-12-27 10:10:00,27.02,27.07,27.02,27.07,19000.0,23.9301,23.9744,23.9301,23.9744,19000.0
2005-12-27 10:15:00,27.08,27.09,27.07,27.08,24000.0,23.9832,23.9921,23.9744,23.9832,24000.0
2005-12-27 10:20:00,27.08,27.08,27.03,27.07,8200.0,23.9832,23.9832,23.939,23.9744,8200.0
2005-12-27 10:25:00,27.06,27.08,27.06,27.07,6800.0,23.9655,23.9832,23.9655,23.9744,6800.0
2005-12-27 10:30:00,27.08,27.09,27.05,27.06,32800.0,23.9832,23.9921,23.9567,23.9655,32800.0
2005-12-27 10:35:00,27.06,27.06,27.03,27.04,10000.0,23.9655,23.9655,23.939,23.9478,10000.0
2005-12-27 10:40:00,27.05,27.09,27.05,27.08,7000.0,23.9567,23.9921,23.9567,23.9832,7000.0
2005-12-27 10:45:00,27.09,27.09,27.05,27.05,15200.0,23.9921,23.9921,23.9567,23.9567,15200.0
2005-12-27 10:50:00,27.05,27.07,27.05,27.07,20800.0,23.9567,23.9744,23.9567,23.9744,20800.0
2005-12-27 10:55:00,27.07,27.09,27.07,27.08,9200.0,23.9744,23.9921,23.9744,23.9832,9200.0
2005-12-27 11:00:00,27.08,27.13,27.08,27.12,18400.0,23.9832,24.0275,23.9832,24.0187,18400.0
2005-12-27 11:05:00,27.11,27.13,27.11,27.13,17400.0,24.0098,24.0275,24.0098,24.0275,17400.0
2005-12-27 11:10:00,27.12,27.15,27.11,27.14,35800.0,24.0187,24.0452,24.0098,24.0364,35800.0
2005-12-27 11:15:00,27.14,27.17,27.14,27.16,7000.0,24.0364,24.0629,24.0364,24.0541,7000.0
2005-12-27 11:20:00,27.16,27.16,27.08,27.1,30400.0,24.0541,24.0541,23.9832,24.001,30400.0
2005-12-27 11:25:00,27.09,27.1,27.02,27.02,23600.0,23.9921,24.001,23.9301,23.9301,23600.0
2005-12-27 11:30:00,27.02,27.02,26.91,26.94,49000.0,23.9301,23.9301,23.8327,23.8593,49000.0
2005-12-27 11:35:00,26.91,26.92,26.88,26.89,11800.0,23.8327,23.8415,23.8061,23.815,11800.0
2005-12-27 11:40:00,26.89,26.89,26.83,26.85,42000.0,23.815,23.815,23.7618,23.7795,42000.0
2005-12-27 11:45:00,26.86,26.86,26.76,26.8,57200.0,23.7884,23.7884,23.6998,23.7353,57200.0
2005-12-27 11:50:00,26.8,26.83,26.74,26.79,29800.0,23.7353,23.7618,23.6821,23.7264,29800.0
2005-12-27 11:55:00,26.76,26.81,26.75,26.76,23000.0,23.6998,23.7441,23.691,23.6998,23000.0
2005-12-27 12:00:00,26.77,26.77,26.73,26.74,15200.0,23.7087,23.7087,23.6733,23.6821,15200.0
2005-12-27 12:05:00,26.74,26.75,26.73,26.74,14200.0,23.6821,23.691,23.6733,23.6821,14200.0
2005-12-27 12:10:00,26.74,26.74,26.67,26.73,19000.0,23.6821,23.6821,23.6201,23.6733,19000.0
2005-12-27 12:15:00,26.73,26.75,26.72,26.74,10200.0,23.6733,23.691,23.6644,23.6821,10200.0
2005-12-27 12:20:00,26.73,26.73,26.68,26.69,23000.0,23.6733,23.6733,23.629,23.6378,23000.0
2005-12-27 12:25:00,26.7,26.75,26.7,26.75,21800.0,23.6467,23.691,23.6467,23.691,21800.0
2005-12-27 12:30:00,26.73,26.74,26.72,26.73,9800.0,23.6733,23.6821,23.6644,23.6733,9800.0
2005-12-27 12:35:00,26.74,26.74,26.72,26.74,16000.0,23.6821,23.6821,23.6644,23.6821,16000.0
2005-12-27 12:40:00,26.74,26.76,26.73,26.75,21400.0,23.6821,23.6998,23.6733,23.691,21400.0
2005-12-27 12:45:00,26.75,26.76,26.75,26.76,12200.0,23.691,23.6998,23.691,23.6998,12200.0
2005-12-27 12:50:00,26.75,26.75,26.75,26.75,15400.0,23.691,23.691,23.691,23.691,15400.0
2005-12-27 12:55:00,26.75,26.77,26.75,26.75,6800.0,23.691,23.7087,23.691,23.691,6800.0
2005-12-27 13:00:00,26.75,26.75,26.73,26.74,57200.0,23.691,23.691,23.6733,23.6821,57200.0
2005-12-27 13:05:00,26.75,26.75,26.74,26.74,9800.0,23.691,23.691,23.6821,23.6821,9800.0
2005-12-27 13:10:00,26.74,26.77,26.74,26.77,9400.0,23.6821,23.7087,23.6821,23.7087,9400.0
2005-12-27 13:15:00,26.77,26.77,26.73,26.74,21000.0,23.7087,23.7087,23.6733,23.6821,21000.0
2005-12-27 13:20:00,26.73,26.73,26.67,26.67,30200.0,23.6733,23.6733,23.6201,23.6201,30200.0
2005-12-27 13:25:00,26.67,26.69,26.67,26.69,22000.0,23.6201,23.6378,23.6201,23.6378,22000.0
2005-12-27 13:30:00,26.7,26.7,26.65,26.66,13200.0,23.6467,23.6467,23.6024,23.6113,13200.0
2005-12-27 13:35:00,26.66,26.69,26.66,26.68,3000.0,23.6113,23.6378,23.6113,23.629,3000.0
2005-12-27 13:40:00,26.69,26.72,26.69,26.71,6200.0,23.6378,23.6644,23.6378,23.6556,6200.0
2005-12-27 13:45:00,26.72,26.74,26.72,26.72,5600.0,23.6644,23.6821,23.6644,23.6644,5600.0
2005-12-27 13:50:00,26.71,26.73,26.66,26.68,39000.0,23.6556,23.6733,23.6113,23.629,39000.0
2005-12-27 13:55:00,26.7,26.7,26.68,26.68,400.0,23.6467,23.6467,23.629,23.629,400.0
2005-12-27 14:00:00,26.67,26.73,26.67,26.71,16400.0,23.6201,23.6733,23.6201,23.6556,16400.0
2005-12-27 14:05:00,26.73,26.75,26.72,26.74,17200.0,23.6733,23.691,23.6644,23.6821,17200.0
2005-12-27 14:10:00,26.75,26.79,26.75,26.75,23000.0,23.691,23.7264,23.691,23.691,23000.0
2005-12-27 14:15:00,26.75,26.79,26.75,26.75,43000.0,23.691,23.7264,23.691,23.691,43000.0
2005-12-27 14:20:00,26.75,26.77,26.74,26.76,5400.0,23.691,23.7087,23.6821,23.6998,5400.0
2005-12-27 14:25:00,26.76,26.78,26.73,26.77,26400.0,23.6998,23.7175,23.6733,23.7087,26400.0
2005-12-27 14:30:00,26.78,26.78,26.75,26.77,19200.0,23.7175,23.7175,23.691,23.7087,19200.0
2005-12-27 14:35:00,26.77,26.78,26.77,26.78,11000.0,23.7087,23.7175,23.7087,23.7175,11000.0
2005-12-27 14:40:00,26.78,26.78,26.75,26.76,22200.0,23.7175,23.7175,23.691,23.6998,22200.0
2005-12-27 14:45:00,26.77,26.79,26.75,26.75,17800.0,23.7087,23.7264,23.691,23.691,17800.0
2005-12-27 14:50:00,26.76,26.76,26.75,26.75,16600.0,23.6998,23.6998,23.691,23.691,16600.0
2005-12-27 14:55:00,26.75,26.78,26.73,26.73,12800.0,23.691,23.7175,23.6733,23.6733,12800.0
2005-12-27 15:00:00,26.74,26.75,26.74,26.75,7400.0,23.6821,23.691,23.6821,23.691,7400.0
2005-12-27 15:05:00,26.75,26.77,26.74,26.77,18200.0,23.691,23.7087,23.6821,23.7087,18200.0
2005-12-27 15:10:00,26.77,26.77,26.75,26.75,14800.0,23.7087,23.7087,23.691,23.691,14800.0
2005-12-27 15:15:00,26.76,26.78,26.75,26.75,11200.0,23.6998,23.7175,23.691,23.691,11200.0
2005-12-27 15:20:00,26.75,26.78,26.75,26.77,32800.0,23.691,23.7175,23.691,23.7087,32800.0
2005-12-27 15:25:00,26.78,26.78,26.75,26.78,15000.0,23.7175,23.7175,23.691,23.7175,15000.0
2005-12-27 15:30:00,26.78,26.78,26.78,26.78,27400.0,23.7175,23.7175,23.7175,23.7175,27400.0
2005-12-27 15:35:00,26.78,26.79,26.78,26.78,18200.0,23.7175,23.7264,23.7175,23.7175,18200.0
2005-12-27 15:40:00,26.78,26.79,26.78,26.79,14400.0,23.7175,23.7264,23.7175,23.7264,14400.0
2005-12-27 15:45:00,26.79,26.8,26.75,26.77,25800.0,23.7264,23.7353,23.691,23.7087,25800.0
2005-12-27 15:50:00,26.78,26.78,26.74,26.75,21000.0,23.7175,23.7175,23.6821,23.691,21000.0
2005-12-27 15:55:00,26.75,26.77,26.74,26.77,44600.0,23.691,23.7087,23.6821,23.7087,44600.0
2005-12-28 09:30:00,26.54,26.73,26.54,26.7,158400.0,23.505,23.6733,23.505,23.6467,158400.0
2005-12-28 09:35:00,26.7,26.71,26.7,26.71,15200.0,23.6467,23.6556,23.6467,23.6556,15200.0
2005-12-28 09:40:00,26.72,26.82,26.72,26.79,51000.0,23.6644,23.753,23.6644,23.7264,51000.0
2005-12-28 09:45:00,26.8,26.82,26.77,26.78,14000.0,23.7353,23.753,23.7087,23.7175,14000.0
2005-12-28 09:50:00,26.78,26.81,26.77,26.81,22400.0,23.7175,23.7441,23.7087,23.7441,22400.0
2005-12-28 09:55:00,26.81,26.83,26.79,26.83,29800.0,23.7441,23.7618,23.7264,23.7618,29800.0
2005-12-28 10:00:00,26.8,26.84,26.79,26.79,25200.0,23.7353,23.7707,23.7264,23.7264,25200.0
2005-12-28 10:05:00,26.8,26.83,26.79,26.79,16400.0,23.7353,23.7618,23.7264,23.7264,16400.0
2005-12-28 10:10:00,26.79,26.79,26.75,26.75,12400.0,23.7264,23.7264,23.691,23.691,12400.0
2005-12-28 10:15:00,26.77,26.81,26.75,26.75,12400.0,23.7087,23.7441,23.691,23.691,12400.0
2005-12-28 10:20:00,26.75,26.77,26.75,26.75,8600.0,23.691,23.7087,23.691,23.691,8600.0
2005-12-28 10:25:00,26.75,26.75,26.68,26.7,44400.0,23.691,23.691,23.629,23.6467,44400.0
2005-12-28 10:30:00,26.7,26.75,26.7,26.74,18400.0,23.6467,23.691,23.6467,23.6821,18400.0
2005-12-28 10:35:00,26.74,26.74,26.73,26.74,19000.0,23.6821,23.6821,23.6733,23.6821,19000.0
2005-12-28 10:40:00,26.74,26.74,26.7,26.7,15800.0,23.6821,23.6821,23.6467,23.6467,15800.0
2005-12-28 10:45:00,26.7,26.71,26.63,26.63,52400.0,23.6467,23.6556,23.5847,23.5847,52400.0
2005-12-28 10:50:00,26.63,26.68,26.63,26.68,14600.0,23.5847,23.629,23.5847,23.629,14600.0
2005-12-28 10:55:00,26.68,26.7,26.67,26.7,72800.0,23.629,23.6467,23.6201,23.6467,72800.0
2005-12-28 11:00:00,26.7,26.75,26.7,26.75,14800.0,23.6467,23.691,23.6467,23.691,14800.0
2005-12-28 11:05:00,26.74,26.77,26.74,26.75,24600.0,23.6821,23.7087,23.6821,23.691,24600.0
2005-12-28 11:10:00,26.75,26.75,26.75,26.75,14000.0,23.691,23.691,23.691,23.691,14000.0
2005-12-28 11:15:00,26.75,26.76,26.75,26.76,16200.0,23.691,23.6998,23.691,23.6998,16200.0
2005-12-28 11:20:00,26.77,26.77,26.75,26.75,11000.0,23.7087,23.7087,23.691,23.691,11000.0
2005-12-28 11:25:00,26.75,26.75,26.75,26.75,4800.0,23.691,23.691,23.691,23.691,4800.0
2005-12-28 11:30:00,26.75,26.76,26.75,26.75,5800.0,23.691,23.6998,23.691,23.691,5800.0
2005-12-28 11:35:00,26.76,26.76,26.75,26.75,39200.0,23.6998,23.6998,23.691,23.691,39200.0
2005-12-28 11:40:00,26.75,26.75,26.75,26.75,24600.0,23.691,23.691,23.691,23.691,24600.0
2005-12-28 11:45:00,26.75,26.75,26.75,26.75,5000.0,23.691,23.691,23.691,23.691,5000.0
2005-12-28 11:50:00,26.75,26.75,26.75,26.75,15400.0,23.691,23.691,23.691,23.691,15400.0
2005-12-28 11:55:00,26.75,26.77,26.75,26.77,17200.0,23.691,23.7087,23.691,23.7087,17200.0
2005-12-28 12:00:00,26.77,26.77,26.75,26.77,11600.0,23.7087,23.7087,23.691,23.7087,11600.0
2005-12-28 12:05:00,26.77,26.77,26.77,26.77,12200.0,23.7087,23.7087,23.7087,23.7087,12200.0
2005-12-28 12:10:00,26.77,26.77,26.75,26.76,55400.0,23.7087,23.7087,23.691,23.6998,55400.0
2005-12-28 12:15:00,26.77,26.78,26.76,26.77,21800.0,23.7087,23.7175,23.6998,23.7087,21800.0
2005-12-28 12:20:00,26.77,26.78,26.77,26.77,22600.0,23.7087,23.7175,23.7087,23.7087,22600.0
2005-12-28 12:25:00,26.77,26.79,26.77,26.77,12600.0,23.7087,23.7264,23.7087,23.7087,12600.0
2005-12-28 12:30:00,26.77,26.79,26.77,26.79,27200.0,23.7087,23.7264,23.7087,23.7264,27200.0
2005-12-28 12:35:00,26.78,26.79,26.78,26.78,7400.0,23.7175,23.7264,23.7175,23.7175,7400.0
2005-12-28 12:40:00,26.78,26.79,26.76,26.77,21200.0,23.7175,23.7264,23.6998,23.7087,21200.0
2005-12-28 12:45:00,26.77,26.78,26.76,26.77,13200.0,23.7087,23.7175,23.6998,23.7087,13200.0
2005-12-28 12:50:00,26.77,26.77,26.77,26.77,5400.0,23.7087,23.7087,23.7087,23.7087,5400.0
2005-12-28 12:55:00,26.77,26.79,26.76,26.79,14000.0,23.7087,23.7264,23.6998,23.7264,14000.0
2005-12-28 13:00:00,26.79,26.79,26.79,26.79,31200.0,23.7264,23.7264,23.7264,23.7264,31200.0
2005-12-28 13:05:00,26.79,26.81,26.79,26.8,35200.0,23.7264,23.7441,23.7264,23.7353,35200.0
2005-12-28 13:10:00,26.8,26.81,26.8,26.8,17600.0,23.7353,23.7441,23.7353,23.7353,17600.0
2005-12-28 13:15:00,26.8,26.8,26.79,26.79,156400.0,23.7353,23.7353,23.7264,23.7264,156400.0
2005-12-28 13:20:00,26.8,26.8,26.8,26.8,30200.0,23.7353,23.7353,23.7353,23.7353,30200.0
2005-12-28 13:25:00,26.8,26.8,26.8,26.8,3400.0,23.7353,23.7353,23.7353,23.7353,3400.0
2005-12-28 13:30:00,26.8,26.81,26.8,26.81,4800.0,23.7353,23.7441,23.7353,23.7441,4800.0
2005-12-28 13:35:00,26.82,26.83,26.81,26.83,10200.0,23.753,23.7618,23.7441,23.7618,10200.0
2005-12-28 13:40:00,26.83,26.83,26.81,26.81,12400.0,23.7618,23.7618,23.7441,23.7441,12400.0
2005-12-28 13:45:00,26.81,26.83,26.81,26.83,10800.0,23.7441,23.7618,23.7441,23.7618,10800.0
2005-12-28 13:50:00,26.83,26.84,26.82,26.82,3600.0,23.7618,23.7707,23.753,23.753,3600.0
2005-12-28 13:55:00,26.83,26.83,26.82,26.82,3600.0,23.7618,23.7618,23.753,23.753,3600.0
2005-12-28 14:00:00,26.82,26.82,26.8,26.81,4000.0,23.753,23.753,23.7353,23.7441,4000.0
2005-12-28 14:05:00,26.8,26.85,26.8,26.82,20600.0,23.7353,23.7795,23.7353,23.753,20600.0
2005-12-28 14:10:00,26.82,26.83,26.8,26.8,13800.0,23.753,23.7618,23.7353,23.7353,13800.0
2005-12-28 14:15:00,26.8,26.85,26.8,26.84,11400.0,23.7353,23.7795,23.7353,23.7707,11400.0
2005-12-28 14:20:00,26.85,26.86,26.84,26.85,7000.0,23.7795,23.7884,23.7707,23.7795,7000.0
2005-12-28 14:25:00,26.85,26.9,26.85,26.89,17600.0,23.7795,23.8238,23.7795,23.815,17600.0
2005-12-28 14:30:00,26.89,26.9,26.88,26.89,24000.0,23.815,23.8238,23.8061,23.815,24000.0
2005-12-28 14:35:00,26.89,26.89,26.86,26.86,25400.0,23.815,23.815,23.7884,23.7884,25400.0
2005-12-28 14:40:00,26.86,26.86,26.81,26.81,28400.0,23.7884,23.7884,23.7441,23.7441,28400.0
2005-12-28 14:45:00,26.8,26.83,26.79,26.82,21800.0,23.7353,23.7618,23.7264,23.753,21800.0
2005-12-28 14:50:00,26.82,26.83,26.79,26.82,68000.0,23.753,23.7618,23.7264,23.753,68000.0
2005-12-28 14:55:00,26.81,26.82,26.8,26.81,19800.0,23.7441,23.753,23.7353,23.7441,19800.0
2005-12-28 15:00:00,26.8,26.8,26.79,26.8,18600.0,23.7353,23.7353,23.7264,23.7353,18600.0
2005-12-28 15:05:00,26.79,26.8,26.79,26.79,11200.0,23.7264,23.7353,23.7264,23.7264,11200.0
2005-12-28 15:10:00,26.8,26.8,26.79,26.79,84800.0,23.7353,23.7353,23.7264,23.7264,84800.0
2005-12-28 15:15:00,26.79,26.8,26.79,26.8,16200.0,23.7264,23.7353,23.7264,23.7353,16200.0
2005-12-28 15:20:00,26.8,26.84,26.8,26.84,36400.0,23.7353,23.7707,23.7353,23.7707,36400.0
2005-12-28 15:25:00,26.85,26.9,26.84,26.88,34400.0,23.7795,23.8238,23.7707,23.8061,34400.0
2005-12-28 15:30:00,26.88,26.89,26.88,26.88,16000.0,23.8061,23.815,23.8061,23.8061,16000.0
2005-12-28 15:35:00,26.88,26.88,26.85,26.85,24400.0,23.8061,23.8061,23.7795,23.7795,24400.0
2005-12-28 15:40:00,26.85,26.88,26.83,26.86,26400.0,23.7795,23.8061,23.7618,23.7884,26400.0
2005-12-28 15:45:00,26.88,26.88,26.82,26.83,17200.0,23.8061,23.8061,23.753,23.7618,17200.0
2005-12-28 15:50:00,26.84,26.84,26.81,26.81,19800.0,23.7707,23.7707,23.7441,23.7441,19800.0
2005-12-28 15:55:00,26.81,26.82,26.76,26.8,128000.0,23.7441,23.753,23.6998,23.7353,128000.0
2005-12-29 09:30:00,26.91,26.99,26.87,26.95,63200.0,23.8327,23.9035,23.7973,23.8681,63200.0
2005-12-29 09:35:00,26.95,26.96,26.93,26.93,16600.0,23.8681,23.877,23.8504,23.8504,16600.0
2005-12-29 09:40:00,26.93,26.94,26.93,26.93,10600.0,23.8504,23.8593,23.8504,23.8504,10600.0
2005-12-29 09:45:00,26.93,26.96,26.93,26.93,17800.0,23.8504,23.877,23.8504,23.8504,17800.0
2005-12-29 09:50:00,26.93,26.97,26.93,26.93,66400.0,23.8504,23.8858,23.8504,23.8504,66400.0
2005-12-29 09:55:00,26.93,26.94,26.93,26.93,5800.0,23.8504,23.8593,23.8504,23.8504,5800.0
2005-12-29 10:00:00,26.93,26.93,26.93,26.93,17000.0,23.8504,23.8504,23.8504,23.8504,17000.0
2005-12-29 10:05:00,26.93,26.93,26.87,26.87,8800.0,23.8504,23.8504,23.7973,23.7973,8800.0
2005-12-29 10:10:00,26.87,26.88,26.86,26.87,5600.0,23.7973,23.8061,23.7884,23.7973,5600.0
2005-12-29 10:15:00,26.87,26.87,26.87,26.87,4400.0,23.7973,23.7973,23.7973,23.7973,4400.0
2005-12-29 10:20:00,26.87,26.88,26.87,26.88,8200.0,23.7973,23.8061,23.7973,23.8061,8200.0
2005-12-29 10:25:00,26.87,26.88,26.87,26.88,3200.0,23.7973,23.8061,23.7973,23.8061,3200.0
2005-12-29 10:30:00,26.87,26.88,26.86,26.88,12600.0,23.7973,23.8061,23.7884,23.8061,12600.0
2005-12-29 10:35:00,26.88,26.93,26.88,26.9,11400.0,23.8061,23.8504,23.8061,23.8238,11400.0
2005-12-29 10:40:00,26.89,26.9,26.85,26.9,28800.0,23.815,23.8238,23.7795,23.8238,28800.0
2005-12-29 10:45:00,26.9,26.9,26.88,26.89,4200.0,23.8238,23.8238,23.8061,23.815,4200.0
2005-12-29 10:50:00,26.89,26.9,26.88,26.9,15000.0,23.815,23.8238,23.8061,23.8238,15000.0
2005-12-29 10:55:00,26.89,26.9,26.8,26.89,11200.0,23.815,23.8238,23.7353,23.815,11200.0
2005-12-29 11:00:00,26.89,26.94,26.89,26.9,22000.0,23.815,23.8593,23.815,23.8238,22000.0
2005-12-29 11:05:00,26.89,26.91,26.89,26.89,11400.0,23.815,23.8327,23.815,23.815,11400.0
2005-12-29 11:10:00,26.89,26.89,26.88,26.88,4200.0,23.815,23.815,23.8061,23.8061,4200.0
2005-12-29 11:15:00,26.88,26.9,26.88,26.89,5000.0,23.8061,23.8238,23.8061,23.815,5000.0
2005-12-29 11:20:00,26.89,26.89,26.88,26.89,32000.0,23.815,23.815,23.8061,23.815,32000.0
2005-12-29 11:25:00,26.89,26.89,26.89,26.89,6800.0,23.815,23.815,23.815,23.815,6800.0
2005-12-29 11:30:00,26.89,26.89,26.89,26.89,15200.0,23.815,23.815,23.815,23.815,15200.0
2005-12-29 11:35:00,26.89,26.92,26.89,26.92,12800.0,23.815,23.8415,23.815,23.8415,12800.0
2005-12-29 11:40:00,26.91,26.92,26.91,26.91,11600.0,23.8327,23.8415,23.8327,23.8327,11600.0
2005-12-29 11:45:00,26.91,26.92,26.91,26.91,6800.0,23.8327,23.8415,23.8327,23.8327,6800.0
2005-12-29 11:50:00,26.92,26.93,26.92,26.93,15800.0,23.8415,23.8504,23.8415,23.8504,15800.0
2005-12-29 11:55:00,26.93,26.93,26.93,26.93,8800.0,23.8504,23.8504,23.8504,23.8504,8800.0
2005-12-29 12:00:00,26.93,26.96,26.93,26.95,22600.0,23.8504,23.877,23.8504,23.8681,22600.0
2005-12-29 12:05:00,26.95,26.96,26.95,26.95,12400.0,23.8681,23.877,23.8681,23.8681,12400.0
2005-12-29 12:10:00,26.95,26.96,26.95,26.96,32000.0,23.8681,23.877,23.8681,23.877,32000.0
2005-12-29 12:15:00,26.95,26.95,26.85,26.86,56000.0,23.8681,23.8681,23.7795,23.7884,56000.0
2005-12-29 12:20:00,26.86,26.89,26.86,26.88,24200.0,23.7884,23.815,23.7884,23.8061,24200.0
2005-12-29 12:25:00,26.88,26.9,26.88,26.89,37600.0,23.8061,23.8238,23.8061,23.815,37600.0
2005-12-29 12:30:00,26.9,26.91,26.88,26.91,10400.0,23.8238,23.8327,23.8061,23.8327,10400.0
2005-12-29 12:35:00,26.91,26.93,26.91,26.92,8800.0,23.8327,23.8504,23.8327,23.8415,8800.0
2005-12-29 12:40:00,26.91,26.93,26.9,26.91,6600.0,23.8327,23.8504,23.8238,23.8327,6600.0
2005-12-29 12:45:00,26.92,26.93,26.91,26.93,6200.0,23.8415,23.8504,23.8327,23.8504,6200.0
2005-12-29 12:50:00,26.93,26.97,26.93,26.95,12200.0,23.8504,23.8858,23.8504,23.8681,12200.0
2005-12-29 12:55:00,26.93,26.93,26.91,26.92,10400.0,23.8504,23.8504,23.8327,23.8415,10400.0
2005-12-29 13:00:00,26.92,26.92,26.9,26.9,6800.0,23.8415,23.8415,23.8238,23.8238,6800.0
2005-12-29 13:05:00,26.9,26.9,26.9,26.9,4200.0,23.8238,23.8238,23.8238,23.8238,4200.0
2005-12-29 13:10:00,26.9,26.91,26.9,26.9,4400.0,23.8238,23.8327,23.8238,23.8238,4400.0
2005-12-29 13:15:00,26.91,26.92,26.91,26.91,4200.0,23.8327,23.8415,23.8327,23.8327,4200.0
2005-12-29 13:20:00,26.92,26.92,26.91,26.92,2800.0,23.8415,23.8415,23.8327,23.8415,2800.0
2005-12-29 13:25:00,26.92,26.93,26.91,26.93,5600.0,23.8415,23.8504,23.8327,23.8504,5600.0
2005-12-29 13:30:00,26.93,26.93,26.92,26.92,800.0,23.8504,23.8504,23.8415,23.8415,800.0
2005-12-29 13:35:00,26.93,26.96,26.92,26.95,22400.0,23.8504,23.877,23.8415,23.8681,22400.0
2005-12-29 13:40:00,26.95,26.96,26.95,26.95,5000.0,23.8681,23.877,23.8681,23.8681,5000.0
2005-12-29 13:45:00,26.95,26.95,26.93,26.93,6200.0,23.8681,23.8681,23.8504,23.8504,6200.0
2005-12-29 13:50:00,26.93,26.94,26.93,26.94,4200.0,23.8504,23.8593,23.8504,23.8593,4200.0
2005-12-29 13:55:00,26.94,26.94,26.93,26.93,1800.0,23.8593,23.8593,23.8504,23.8504,1800.0
2005-12-29 14:00:00,26.92,26.93,26.92,26.93,10200.0,23.8415,23.8504,23.8415,23.8504,10200.0
2005-12-29 14:05:00,26.93,26.95,26.93,26.94,10000.0,23.8504,23.8681,23.8504,23.8593,10000.0
2005-12-29 14:10:00,26.94,26.95,26.92,26.93,21800.0,23.8593,23.8681,23.8415,23.8504,21800.0
2005-12-29 14:15:00,26.94,26.95,26.93,26.95,17800.0,23.8593,23.8681,23.8504,23.8681,17800.0
2005-12-29 14:20:00,26.95,26.96,26.94,26.96,15600.0,23.8681,23.877,23.8593,23.877,15600.0
2005-12-29 14:25:00,26.96,26.97,26.95,26.95,20800.0,23.877,23.8858,23.8681,23.8681,20800.0
2005-12-29 14:30:00,26.95,26.95,26.94,26.95,13000.0,23.8681,23.8681,23.8593,23.8681,13000.0
2005-12-29 14:35:00,26.95,26.95,26.94,26.95,17800.0,23.8681,23.8681,23.8593,23.8681,17800.0
2005-12-29 14:40:00,26.95,26.95,26.94,26.94,15000.0,23.8681,23.8681,23.8593,23.8593,15000.0
2005-12-29 14:45:00,26.94,26.95,26.93,26.94,20600.0,23.8593,23.8681,23.8504,23.8593,20600.0
2005-12-29 14:50:00,26.94,26.94,26.94,26.94,10600.0,23.8593,23.8593,23.8593,23.8593,10600.0
2005-12-29 14:55:00,26.95,26.95,26.94,26.94,16400.0,23.8681,23.8681,23.8593,23.8593,16400.0
2005-12-29 15:00:00,26.94,26.95,26.94,26.94,17000.0,23.8593,23.8681,23.8593,23.8593,17000.0
2005-12-29 15:05:00,26.94,26.94,26.91,26.92,38800.0,23.8593,23.8593,23.8327,23.8415,38800.0
2005-12-29 15:10:00,26.92,26.92,26.91,26.92,51200.0,23.8415,23.8415,23.8327,23.8415,51200.0
2005-12-29 15:15:00,26.92,26.92,26.9,26.91,99600.0,23.8415,23.8415,23.8238,23.8327,99600.0
2005-12-29 15:20:00,26.9,26.91,26.9,26.9,60600.0,23.8238,23.8327,23.8238,23.8238,60600.0
2005-12-29 15:25:00,26.9,26.91,26.9,26.9,12200.0,23.8238,23.8327,23.8238,23.8238,12200.0
2005-12-29 15:30:00,26.9,26.9,26.85,26.86,47200.0,23.8238,23.8238,23.7795,23.7884,47200.0
2005-12-29 15:35:00,26.85,26.86,26.83,26.83,24400.0,23.7795,23.7884,23.7618,23.7618,24400.0
2005-12-29 15:40:00,26.83,26.83,26.8,26.82,41200.0,23.7618,23.7618,23.7353,23.753,41200.0
2005-12-29 15:45:00,26.82,26.86,26.81,26.85,82400.0,23.753,23.7884,23.7441,23.7795,82400.0
2005-12-29 15:50:00,26.86,26.86,26.82,26.82,28800.0,23.7884,23.7884,23.753,23.753,28800.0
2005-12-29 15:55:00,26.82,26.84,26.8,26.83,63000.0,23.753,23.7707,23.7353,23.7618,63000.0
2005-12-30 09:30:00,26.72,26.99,26.72,26.91,57600.0,23.6644,23.9035,23.6644,23.8327,57600.0
2005-12-30 09:35:00,26.91,26.93,26.86,26.9,47400.0,23.8327,23.8504,23.7884,23.8238,47400.0
2005-12-30 09:40:00,26.87,26.89,26.85,26.86,16000.0,23.7973,23.815,23.7795,23.7884,16000.0
2005-12-30 09:45:00,26.89,26.89,26.8,26.82,19600.0,23.815,23.815,23.7353,23.753,19600.0
2005-12-30 09:50:00,26.82,26.87,26.8,26.81,65000.0,23.753,23.7973,23.7353,23.7441,65000.0
2005-12-30 09:55:00,26.81,26.81,26.8,26.8,11200.0,23.7441,23.7441,23.7353,23.7353,11200.0
2005-12-30 10:00:00,26.8,26.81,26.75,26.75,24000.0,23.7353,23.7441,23.691,23.691,24000.0
2005-12-30 10:05:00,26.77,26.77,26.75,26.75,17800.0,23.7087,23.7087,23.691,23.691,17800.0
2005-12-30 10:10:00,26.75,26.75,26.73,26.75,14800.0,23.691,23.691,23.6733,23.691,14800.0
2005-12-30 10:15:00,26.75,26.79,26.74,26.76,24400.0,23.691,23.7264,23.6821,23.6998,24400.0
2005-12-30 10:20:00,26.76,26.77,26.73,26.75,13200.0,23.6998,23.7087,23.6733,23.691,13200.0
2005-12-30 10:25:00,26.75,26.75,26.74,26.75,7800.0,23.691,23.691,23.6821,23.691,7800.0
2005-12-30 10:30:00,26.75,26.76,26.75,26.75,13200.0,23.691,23.6998,23.691,23.691,13200.0
2005-12-30 10:35:00,26.75,26.83,26.75,26.81,34000.0,23.691,23.7618,23.691,23.7441,34000.0
2005-12-30 10:40:00,26.81,26.82,26.8,26.81,35600.0,23.7441,23.753,23.7353,23.7441,35600.0
2005-12-30 10:45:00,26.82,26.82,26.81,26.82,12000.0,23.753,23.753,23.7441,23.753,12000.0
2005-12-30 10:50:00,26.82,26.82,26.8,26.8,14000.0,23.753,23.753,23.7353,23.7353,14000.0
2005-12-30 10:55:00,26.8,26.81,26.79,26.81,31200.0,23.7353,23.7441,23.7264,23.7441,31200.0
2005-12-30 11:00:00,26.81,26.81,26.8,26.81,18800.0,23.7441,23.7441,23.7353,23.7441,18800.0
2005-12-30 11:05:00,26.8,26.82,26.8,26.81,37800.0,23.7353,23.753,23.7353,23.7441,37800.0
2005-12-30 11:10:00,26.81,26.81,26.8,26.8,6400.0,23.7441,23.7441,23.7353,23.7353,6400.0
2005-12-30 11:15:00,26.8,26.81,26.78,26.8,14800.0,23.7353,23.7441,23.7175,23.7353,14800.0
2005-12-30 11:20:00,26.81,26.81,26.8,26.8,69800.0,23.7441,23.7441,23.7353,23.7353,69800.0
2005-12-30 11:25:00,26.8,26.81,26.8,26.8,9600.0,23.7353,23.7441,23.7353,23.7353,9600.0
2005-12-30 11:30:00,26.8,26.81,26.8,26.8,2600.0,23.7353,23.7441,23.7353,23.7353,2600.0
2005-12-30 11:35:00,26.8,26.81,26.8,26.8,4600.0,23.7353,23.7441,23.7353,23.7353,4600.0
2005-12-30 11:40:00,26.8,26.8,26.79,26.8,8600.0,23.7353,23.7353,23.7264,23.7353,8600.0
2005-12-30 11:45:00,26.8,26.81,26.8,26.8,9200.0,23.7353,23.7441,23.7353,23.7353,9200.0
2005-12-30 11:50:00,26.8,26.8,26.79,26.8,15800.0,23.7353,23.7353,23.7264,23.7353,15800.0
2005-12-30 11:55:00,26.8,26.8,26.76,26.76,4800.0,23.7353,23.7353,23.6998,23.6998,4800.0
2005-12-30 12:00:00,26.75,26.75,26.75,26.75,7800.0,23.691,23.691,23.691,23.691,7800.0
2005-12-30 12:05:00,26.75,26.75,26.74,26.75,12400.0,23.691,23.691,23.6821,23.691,12400.0
2005-12-30 12:10:00,26.75,26.75,26.75,26.75,4000.0,23.691,23.691,23.691,23.691,4000.0
2005-12-30 12:15:00,26.75,26.75,26.75,26.75,3600.0,23.691,23.691,23.691,23.691,3600.0
2005-12-30 12:20:00,26.75,26.75,26.75,26.75,6200.0,23.691,23.691,23.691,23.691,6200.0
2005-12-30 12:25:00,26.75,26.78,26.75,26.76,47200.0,23.691,23.7175,23.691,23.6998,47200.0
2005-12-30 12:30:00,26.75,26.75,26.75,26.75,4400.0,23.691,23.691,23.691,23.691,4400.0
2005-12-30 12:35:00,26.75,26.78,26.75,26.75,26600.0,23.691,23.7175,23.691,23.691,26600.0
2005-12-30 12:40:00,26.75,26.76,26.75,26.75,9400.0,23.691,23.6998,23.691,23.691,9400.0
2005-12-30 12:45:00,26.75,26.77,26.75,26.75,6400.0,23.691,23.7087,23.691,23.691,6400.0
2005-12-30 12:50:00,26.75,26.75,26.75,26.75,11000.0,23.691,23.691,23.691,23.691,11000.0
2005-12-30 12:55:00,26.76,26.78,26.75,26.76,33200.0,23.6998,23.7175,23.691,23.6998,33200.0
2005-12-30 13:00:00,26.78,26.79,26.78,26.78,17800.0,23.7175,23.7264,23.7175,23.7175,17800.0
2005-12-30 13:05:00,26.78,26.78,26.78,26.78,5000.0,23.7175,23.7175,23.7175,23.7175,5000.0
2005-12-30 13:10:00,26.78,26.78,26.75,26.75,3800.0,23.7175,23.7175,23.691,23.691,3800.0
2005-12-30 13:15:00,26.75,26.75,26.75,26.75,10000.0,23.691,23.691,23.691,23.691,10000.0
2005-12-30 13:20:00,26.75,26.75,26.75,26.75,9800.0,23.691,23.691,23.691,23.691,9800.0
2005-12-30 13:25:00,26.75,26.77,26.75,26.75,14200.0,23.691,23.7087,23.691,23.691,14200.0
2005-12-30 13:30:00,26.75,26.77,26.75,26.75,47600.0,23.691,23.7087,23.691,23.691,47600.0
2005-12-30 13:35:00,26.75,26.8,26.75,26.8,26800.0,23.691,23.7353,23.691,23.7353,26800.0
2005-12-30 13:40:00,26.78,26.78,26.77,26.78,1400.0,23.7175,23.7175,23.7087,23.7175,1400.0
2005-12-30 13:45:00,26.78,26.78,26.76,26.76,1400.0,23.7175,23.7175,23.6998,23.6998,1400.0
2005-12-30 13:50:00,26.76,26.76,26.74,26.75,12400.0,23.6998,23.6998,23.6821,23.691,12400.0
2005-12-30 13:55:00,26.75,26.75,26.75,26.75,10600.0,23.691,23.691,23.691,23.691,10600.0
2005-12-30 14:00:00,26.75,26.77,26.75,26.77,4000.0,23.691,23.7087,23.691,23.7087,4000.0
2005-12-30 14:05:00,26.77,26.79,26.77,26.77,5200.0,23.7087,23.7264,23.7087,23.7087,5200.0
2005-12-30 14:10:00,26.77,26.77,26.77,26.77,3200.0,23.7087,23.7087,23.7087,23.7087,3200.0
2005-12-30 14:15:00,26.77,26.77,26.76,26.77,5800.0,23.7087,23.7087,23.6998,23.7087,5800.0
2005-12-30 14:20:00,26.77,26.77,26.76,26.77,5000.0,23.7087,23.7087,23.6998,23.7087,5000.0
2005-12-30 14:25:00,26.75,26.75,26.75,26.75,28200.0,23.691,23.691,23.691,23.691,28200.0
2005-12-30 14:30:00,26.75,26.75,26.75,26.75,56000.0,23.691,23.691,23.691,23.691,56000.0
2005-12-30 14:35:00,26.75,26.75,26.75,26.75,7400.0,23.691,23.691,23.691,23.691,7400.0
2005-12-30 14:40:00,26.75,26.75,26.75,26.75,19400.0,23.691,23.691,23.691,23.691,19400.0
2005-12-30 14:45:00,26.75,26.76,26.75,26.75,33400.0,23.691,23.6998,23.691,23.691,33400.0
2005-12-30 14:50:00,26.75,26.78,26.75,26.76,17600.0,23.691,23.7175,23.691,23.6998,17600.0
2005-12-30 14:55:00,26.76,26.77,26.75,26.75,14000.0,23.6998,23.7087,23.691,23.691,14000.0
2005-12-30 15:00:00,26.75,26.75,26.75,26.75,10800.0,23.691,23.691,23.691,23.691,10800.0
2005-12-30 15:05:00,26.75,26.75,26.75,26.75,15600.0,23.691,23.691,23.691,23.691,15600.0
2005-12-30 15:10:00,26.75,26.75,26.74,26.75,15000.0,23.691,23.691,23.6821,23.691,15000.0
2005-12-30 15:15:00,26.75,26.75,26.73,26.73,28000.0,23.691,23.691,23.6733,23.6733,28000.0
2005-12-30 15:20:00,26.73,26.79,26.72,26.76,30200.0,23.6733,23.7264,23.6644,23.6998,30200.0
2005-12-30 15:25:00,26.75,26.76,26.75,26.75,10200.0,23.691,23.6998,23.691,23.691,10200.0
2005-12-30 15:30:00,26.74,26.75,26.74,26.75,19600.0,23.6821,23.691,23.6821,23.691,19600.0
2005-12-30 15:35:00,26.75,26.77,26.74,26.76,19600.0,23.691,23.7087,23.6821,23.6998,19600.0
2005-12-30 15:40:00,26.75,26.8,26.74,26.76,31800.0,23.691,23.7353,23.6821,23.6998,31800.0
2005-12-30 15:45:00,26.76,26.76,26.74,26.75,25600.0,23.6998,23.6998,23.6821,23.691,25600.0
2005-12-30 15:50:00,26.74,26.75,26.68,26.72,85600.0,23.6821,23.691,23.629,23.6644,85600.0
2005-12-30 15:55:00,26.72,26.72,26.64,26.65,181200.0,23.6644,23.6644,23.5936,23.6024,181200.0
2006-01-03 09:30:00,26.54,26.65,26.5,26.51,286200.0,23.505,23.6024,23.4696,23.4784,286200.0
2006-01-03 09:35:00,26.51,26.59,26.45,26.45,104200.0,23.4784,23.5493,23.4253,23.4253,104200.0
2006-01-03 09:40:00,26.44,26.48,26.4,26.47,43400.0,23.4164,23.4519,23.381,23.443,43400.0
2006-01-03 09:45:00,26.47,26.59,26.47,26.57,134000.0,23.443,23.5493,23.443,23.5316,134000.0
2006-01-03 09:50:00,26.57,26.59,26.54,26.54,26400.0,23.5316,23.5493,23.505,23.505,26400.0
2006-01-03 09:55:00,26.53,26.6,26.53,26.59,34600.0,23.4961,23.5581,23.4961,23.5493,34600.0
2006-01-03 10:00:00,26.6,26.61,26.53,26.53,47400.0,23.5581,23.567,23.4961,23.4961,47400.0
2006-01-03 10:05:00,26.5,26.57,26.46,26.49,36600.0,23.4696,23.5316,23.4341,23.4607,36600.0
2006-01-03 10:10:00,26.5,26.5,26.36,26.36,55000.0,23.4696,23.4696,23.3456,23.3456,55000.0
2006-01-03 10:15:00,26.36,26.39,26.33,26.33,59000.0,23.3456,23.3721,23.319,23.319,59000.0
2006-01-03 10:20:00,26.32,26.36,26.25,26.25,23000.0,23.3102,23.3456,23.2482,23.2482,23000.0
2006-01-03 10:25:00,26.25,26.25,25.93,26.08,138400.0,23.2482,23.2482,22.9648,23.0976,138400.0
2006-01-03 10:30:00,26.11,26.14,26.11,26.14,35200.0,23.1242,23.1507,23.1242,23.1507,35200.0
2006-01-03 10:35:00,26.13,26.17,26.09,26.09,67400.0,23.1419,23.1773,23.1065,23.1065,67400.0
2006-01-03 10:40:00,26.09,26.09,25.95,26.02,46200.0,23.1065,23.1065,22.9825,23.0445,46200.0
2006-01-03 10:45:00,26.02,26.03,25.95,26.02,37000.0,23.0445,23.0533,22.9825,23.0445,37000.0
2006-01-03 10:50:00,26.02,26.11,26.01,26.08,29000.0,23.0445,23.1242,23.0356,23.0976,29000.0
2006-01-03 10:55:00,26.07,26.11,26.07,26.1,17400.0,23.0887,23.1242,23.0887,23.1153,17400.0
2006-01-03 11:00:00,26.11,26.16,26.11,26.15,16600.0,23.1242,23.1684,23.1242,23.1596,16600.0
2006-01-03 11:05:00,26.14,26.18,26.06,26.18,77200.0,23.1507,23.1862,23.0799,23.1862,77200.0
2006-01-03 11:10:00,26.18,26.21,26.18,26.2,24200.0,23.1862,23.2127,23.1862,23.2039,24200.0
2006-01-03 11:15:00,26.2,26.25,26.19,26.25,62600.0,23.2039,23.2482,23.195,23.2482,62600.0
2006-01-03 11:20:00,26.25,26.25,26.23,26.25,31000.0,23.2482,23.2482,23.2304,23.2482,31000.0
2006-01-03 11:25:00,26.25,26.27,26.23,26.24,14000.0,23.2482,23.2659,23.2304,23.2393,14000.0
2006-01-03 11:30:00,26.24,26.25,26.23,26.24,15800.0,23.2393,23.2482,23.2304,23.2393,15800.0
2006-01-03 11:35:00,26.24,26.28,26.23,26.26,19600.0,23.2393,23.2747,23.2304,23.257,19600.0
2006-01-03 11:40:00,26.26,26.36,26.25,26.31,48600.0,23.257,23.3456,23.2482,23.3013,48600.0
2006-01-03 11:45:00,26.31,26.33,26.29,26.3,44200.0,23.3013,23.319,23.2836,23.2924,44200.0
2006-01-03 11:50:00,26.3,26.3,26.25,26.28,15400.0,23.2924,23.2924,23.2482,23.2747,15400.0
2006-01-03 11:55:00,26.27,26.36,26.26,26.34,15400.0,23.2659,23.3456,23.257,23.3279,15400.0
2006-01-03 12:00:00,26.35,26.38,26.27,26.29,19200.0,23.3367,23.3633,23.2659,23.2836,19200.0
2006-01-03 12:05:00,26.29,26.39,26.29,26.39,11600.0,23.2836,23.3721,23.2836,23.3721,11600.0
2006-01-03 12:10:00,26.38,26.38,26.34,26.37,11800.0,23.3633,23.3633,23.3279,23.3544,11800.0
2006-01-03 12:15:00,26.36,26.38,26.36,26.36,10800.0,23.3456,23.3633,23.3456,23.3456,10800.0
2006-01-03 12:20:00,26.36,26.39,26.36,26.39,16400.0,23.3456,23.3721,23.3456,23.3721,16400.0
2006-01-03 12:25:00,26.39,26.41,26.39,26.4,11000.0,23.3721,23.3899,23.3721,23.381,11000.0
2006-01-03 12:30:00,26.4,26.43,26.4,26.41,28200.0,23.381,23.4076,23.381,23.3899,28200.0
2006-01-03 12:35:00,26.41,26.42,26.4,26.4,37800.0,23.3899,23.3987,23.381,23.381,37800.0
2006-01-03 12:40:00,26.4,26.4,26.39,26.4,4200.0,23.381,23.381,23.3721,23.381,4200.0
2006-01-03 12:45:00,26.4,26.45,26.36,26.43,23400.0,23.381,23.4253,23.3456,23.4076,23400.0
2006-01-03 12:50:00,26.43,26.47,26.42,26.45,34800.0,23.4076,23.443,23.3987,23.4253,34800.0
2006-01-03 12:55:00,26.47,26.47,26.45,26.46,11200.0,23.443,23.443,23.4253,23.4341,11200.0
2006-01-03 13:00:00,26.46,26.48,26.45,26.46,12000.0,23.4341,23.4519,23.4253,23.4341,12000.0
2006-01-03 13:05:00,26.46,26.48,26.46,26.47,23400.0,23.4341,23.4519,23.4341,23.443,23400.0
2006-01-03 13:10:00,26.47,26.47,26.46,26.46,34200.0,23.443,23.443,23.4341,23.4341,34200.0
2006-01-03 13:15:00,26.46,26.49,26.46,26.46,39200.0,23.4341,23.4607,23.4341,23.4341,39200.0
2006-01-03 13:20:00,26.46,26.47,26.45,26.46,33600.0,23.4341,23.443,23.4253,23.4341,33600.0
2006-01-03 13:25:00,26.45,26.46,26.43,26.46,29400.0,23.4253,23.4341,23.4076,23.4341,29400.0
2006-01-03 13:30:00,26.44,26.44,26.37,26.37,17200.0,23.4164,23.4164,23.3544,23.3544,17200.0
2006-01-03 13:35:00,26.37,26.4,26.36,26.4,19400.0,23.3544,23.381,23.3456,23.381,19400.0
2006-01-03 13:40:00,26.39,26.43,26.39,26.4,19400.0,23.3721,23.4076,23.3721,23.381,19400.0
2006-01-03 13:45:00,26.4,26.45,26.4,26.45,39800.0,23.381,23.4253,23.381,23.4253,39800.0
2006-01-03 13:50:00,26.45,26.45,26.42,26.42,36400.0,23.4253,23.4253,23.3987,23.3987,36400.0
2006-01-03 13:55:00,26.42,26.42,26.4,26.41,15600.0,23.3987,23.3987,23.381,23.3899,15600.0
2006-01-03 14:00:00,26.41,26.53,26.41,26.53,44800.0,23.3899,23.4961,23.3899,23.4961,44800.0
2006-01-03 14:05:00,26.53,26.65,26.52,26.65,101400.0,23.4961,23.6024,23.4873,23.6024,101400.0
2006-01-03 14:10:00,26.65,26.75,26.65,26.68,46400.0,23.6024,23.691,23.6024,23.629,46400.0
2006-01-03 14:15:00,26.68,26.73,26.67,26.72,166800.0,23.629,23.6733,23.6201,23.6644,166800.0
2006-01-03 14:20:00,26.72,26.77,26.68,26.7,61800.0,23.6644,23.7087,23.629,23.6467,61800.0
2006-01-03 14:25:00,26.7,26.77,26.7,26.77,48000.0,23.6467,23.7087,23.6467,23.7087,48000.0
2006-01-03 14:30:00,26.78,26.86,26.77,26.85,96000.0,23.7175,23.7884,23.7087,23.7795,96000.0
2006-01-03 14:35:00,26.85,26.88,26.84,26.85,39600.0,23.7795,23.8061,23.7707,23.7795,39600.0
2006-01-03 14:40:00,26.85,26.93,26.85,26.93,63000.0,23.7795,23.8504,23.7795,23.8504,63000.0
2006-01-03 14:45:00,26.93,26.93,26.9,26.91,33800.0,23.8504,23.8504,23.8238,23.8327,33800.0
2006-01-03 14:50:00,26.91,26.96,26.88,26.94,53600.0,23.8327,23.877,23.8061,23.8593,53600.0
2006-01-03 14:55:00,26.93,26.96,26.88,26.9,44400.0,23.8504,23.877,23.8061,23.8238,44400.0
2006-01-03 15:00:00,26.92,27.08,26.92,27.05,111400.0,23.8415,23.9832,23.8415,23.9567,111400.0
2006-01-03 15:05:00,27.06,27.1,27.05,27.08,45400.0,23.9655,24.001,23.9567,23.9832,45400.0
2006-01-03 15:10:00,27.08,27.13,27.07,27.11,37400.0,23.9832,24.0275,23.9744,24.0098,37400.0
2006-01-03 15:15:00,27.12,27.12,27.09,27.1,31400.0,24.0187,24.0187,23.9921,24.001,31400.0
2006-01-03 15:20:00,27.11,27.18,27.1,27.11,39000.0,24.0098,24.0718,24.001,24.0098,39000.0
2006-01-03 15:25:00,27.11,27.17,27.11,27.14,41200.0,24.0098,24.0629,24.0098,24.0364,41200.0
2006-01-03 15:30:00,27.14,27.21,27.14,27.2,66400.0,24.0364,24.0984,24.0364,24.0895,66400.0
2006-01-03 15:35:00,27.2,27.2,27.13,27.14,43200.0,24.0895,24.0895,24.0275,24.0364,43200.0
2006-01-03 15:40:00,27.13,27.18,27.13,27.14,62000.0,24.0275,24.0718,24.0275,24.0364,62000.0
2006-01-03 15:45:00,27.14,27.14,27.07,27.09,59000.0,24.0364,24.0364,23.9744,23.9921,59000.0
2006-01-03 15:50:00,27.08,27.08,26.98,27.0,164200.0,23.9832,23.9832,23.8947,23.9124,164200.0
2006-01-03 15:55:00,27.0,27.04,27.0,27.04,123400.0,23.9124,23.9478,23.9124,23.9478,123400.0
2006-01-04 09:30:00,26.83,27.02,26.79,26.98,184800.0,23.7618,23.9301,23.7264,23.8947,184800.0
2006-01-04 09:35:00,26.98,27.03,26.95,27.01,30800.0,23.8947,23.939,23.8681,23.9212,30800.0
2006-01-04 09:40:00,27.01,27.05,26.99,27.02,47600.0,23.9212,23.9567,23.9035,23.9301,47600.0
2006-01-04 09:45:00,27.0,27.02,26.96,27.02,23400.0,23.9124,23.9301,23.877,23.9301,23400.0
2006-01-04 09:50:00,27.02,27.03,26.98,26.98,16200.0,23.9301,23.939,23.8947,23.8947,16200.0
2006-01-04 09:55:00,26.98,26.99,26.98,26.98,23200.0,23.8947,23.9035,23.8947,23.8947,23200.0
2006-01-04 10:00:00,26.98,27.08,26.95,27.08,86200.0,23.8947,23.9832,23.8681,23.9832,86200.0
2006-01-04 10:05:00,27.07,27.07,27.0,27.02,24200.0,23.9744,23.9744,23.9124,23.9301,24200.0
2006-01-04 10:10:00,27.03,27.04,27.0,27.0,19800.0,23.939,23.9478,23.9124,23.9124,19800.0
2006-01-04 10:15:00,27.0,27.01,27.0,27.0,119600.0,23.9124,23.9212,23.9124,23.9124,119600.0
2006-01-04 10:20:00,27.0,27.07,27.0,27.06,26800.0,23.9124,23.9744,23.9124,23.9655,26800.0
2006-01-04 10:25:00,27.06,27.07,27.0,27.0,21000.0,23.9655,23.9744,23.9124,23.9124,21000.0
2006-01-04 10:30:00,27.0,27.02,26.97,26.97,22600.0,23.9124,23.9301,23.8858,23.8858,22600.0
2006-01-04 10:35:00,26.98,26.98,26.93,26.93,45000.0,23.8947,23.8947,23.8504,23.8504,45000.0
2006-01-04 10:40:00,26.93,26.95,26.86,26.87,49400.0,23.8504,23.8681,23.7884,23.7973,49400.0
2006-01-04 10:45:00,26.86,26.87,26.83,26.86,125800.0,23.7884,23.7973,23.7618,23.7884,125800.0
2006-01-04 10:50:00,26.88,26.91,26.88,26.9,16600.0,23.8061,23.8327,23.8061,23.8238,16600.0
2006-01-04 10:55:00,26.9,26.94,26.9,26.93,43000.0,23.8238,23.8593,23.8238,23.8504,43000.0
2006-01-04 11:00:00,26.93,26.98,26.93,26.98,40400.0,23.8504,23.8947,23.8504,23.8947,40400.0
2006-01-04 11:05:00,26.98,26.98,26.92,26.93,28000.0,23.8947,23.8947,23.8415,23.8504,28000.0
2006-01-04 11:10:00,26.92,26.94,26.88,26.88,31000.0,23.8415,23.8593,23.8061,23.8061,31000.0
2006-01-04 11:15:00,26.88,26.89,26.87,26.89,25600.0,23.8061,23.815,23.7973,23.815,25600.0
2006-01-04 11:20:00,26.89,26.9,26.88,26.89,34400.0,23.815,23.8238,23.8061,23.815,34400.0
2006-01-04 11:25:00,26.88,26.89,26.87,26.89,21000.0,23.8061,23.815,23.7973,23.815,21000.0
2006-01-04 11:30:00,26.89,26.89,26.88,26.89,36400.0,23.815,23.815,23.8061,23.815,36400.0
2006-01-04 11:35:00,26.89,26.89,26.88,26.89,36000.0,23.815,23.815,23.8061,23.815,36000.0
2006-01-04 11:40:00,26.88,26.89,26.88,26.89,17600.0,23.8061,23.815,23.8061,23.815,17600.0
2006-01-04 11:45:00,26.89,26.93,26.88,26.92,28000.0,23.815,23.8504,23.8061,23.8415,28000.0
2006-01-04 11:50:00,26.92,26.98,26.89,26.96,26400.0,23.8415,23.8947,23.815,23.877,26400.0
2006-01-04 11:55:00,26.96,26.96,26.93,26.94,10200.0,23.877,23.877,23.8504,23.8593,10200.0
2006-01-04 12:00:00,26.95,26.99,26.93,26.98,46600.0,23.8681,23.9035,23.8504,23.8947,46600.0
2006-01-04 12:05:00,26.98,27.0,26.98,26.98,13000.0,23.8947,23.9124,23.8947,23.8947,13000.0
2006-01-04 12:10:00,26.98,26.98,26.95,26.96,21800.0,23.8947,23.8947,23.8681,23.877,21800.0
2006-01-04 12:15:00,26.96,26.97,26.94,26.96,20200.0,23.877,23.8858,23.8593,23.877,20200.0
2006-01-04 12:20:00,26.94,26.95,26.93,26.94,11800.0,23.8593,23.8681,23.8504,23.8593,11800.0
2006-01-04 12:25:00,26.95,26.95,26.93,26.93,14800.0,23.8681,23.8681,23.8504,23.8504,14800.0
2006-01-04 12:30:00,26.93,26.95,26.92,26.92,20000.0,23.8504,23.8681,23.8415,23.8415,20000.0
2006-01-04 12:35:00,26.93,26.96,26.93,26.95,13000.0,23.8504,23.877,23.8504,23.8681,13000.0
2006-01-04 12:40:00,26.95,26.96,26.95,26.96,6400.0,23.8681,23.877,23.8681,23.877,6400.0
2006-01-04 12:45:00,26.96,26.97,26.95,26.95,5000.0,23.877,23.8858,23.8681,23.8681,5000.0
2006-01-04 12:50:00,26.96,26.96,26.94,26.94,8200.0,23.877,23.877,23.8593,23.8593,8200.0
2006-01-04 12:55:00,26.94,26.95,26.94,26.94,11400.0,23.8593,23.8681,23.8593,23.8593,11400.0
2006-01-04 13:00:00,26.94,26.95,26.92,26.92,39200.0,23.8593,23.8681,23.8415,23.8415,39200.0
2006-01-04 13:05:00,26.92,26.92,26.91,26.91,5000.0,23.8415,23.8415,23.8327,23.8327,5000.0
2006-01-04 13:10:00,26.91,26.92,26.88,26.89,19200.0,23.8327,23.8415,23.8061,23.815,19200.0
2006-01-04 13:15:00,26.89,26.93,26.89,26.92,8800.0,23.815,23.8504,23.815,23.8415,8800.0
2006-01-04 13:20:00,26.92,26.92,26.9,26.9,10800.0,23.8415,23.8415,23.8238,23.8238,10800.0
2006-01-04 13:25:00,26.9,26.9,26.88,26.89,11400.0,23.8238,23.8238,23.8061,23.815,11400.0
2006-01-04 13:30:00,26.89,26.92,26.88,26.88,17400.0,23.815,23.8415,23.8061,23.8061,17400.0
2006-01-04 13:35:00,26.88,26.89,26.88,26.88,46200.0,23.8061,23.815,23.8061,23.8061,46200.0
2006-01-04 13:40:00,26.89,26.91,26.88,26.91,6600.0,23.815,23.8327,23.8061,23.8327,6600.0
2006-01-04 13:45:00,26.89,26.9,26.88,26.9,11000.0,23.815,23.8238,23.8061,23.8238,11000.0
2006-01-04 13:50:00,26.91,26.92,26.89,26.9,4400.0,23.8327,23.8415,23.815,23.8238,4400.0
2006-01-04 13:55:00,26.9,26.91,26.89,26.9,12000.0,23.8238,23.8327,23.815,23.8238,12000.0
2006-01-04 14:00:00,26.9,26.91,26.89,26.89,3200.0,23.8238,23.8327,23.815,23.815,3200.0
2006-01-04 14:05:00,26.89,26.89,26.86,26.88,25800.0,23.815,23.815,23.7884,23.8061,25800.0
2006-01-04 14:10:00,26.88,26.89,26.88,26.88,81400.0,23.8061,23.815,23.8061,23.8061,81400.0
2006-01-04 14:15:00,26.88,26.9,26.81,26.86,66200.0,23.8061,23.8238,23.7441,23.7884,66200.0
2006-01-04 14:20:00,26.86,26.87,26.85,26.86,22000.0,23.7884,23.7973,23.7795,23.7884,22000.0
2006-01-04 14:25:00,26.86,26.9,26.86,26.89,22200.0,23.7884,23.8238,23.7884,23.815,22200.0
2006-01-04 14:30:00,26.89,26.9,26.89,26.89,10000.0,23.815,23.8238,23.815,23.815,10000.0
2006-01-04 14:35:00,26.89,26.91,26.89,26.91,49000.0,23.815,23.8327,23.815,23.8327,49000.0
2006-01-04 14:40:00,26.91,26.96,26.9,26.95,23000.0,23.8327,23.877,23.8238,23.8681,23000.0
2006-01-04 14:45:00,26.95,26.97,26.95,26.97,10400.0,23.8681,23.8858,23.8681,23.8858,10400.0
2006-01-04 14:50:00,26.96,26.99,26.88,26.89,99000.0,23.877,23.9035,23.8061,23.815,99000.0
2006-01-04 14:55:00,26.9,26.93,26.89,26.93,33800.0,23.8238,23.8504,23.815,23.8504,33800.0
2006-01-04 15:00:00,26.93,26.96,26.92,26.96,33400.0,23.8504,23.877,23.8415,23.877,33400.0
2006-01-04 15:05:00,26.96,26.98,26.96,26.96,33400.0,23.877,23.8947,23.877,23.877,33400.0
2006-01-04 15:10:00,26.96,26.98,26.96,26.97,18400.0,23.877,23.8947,23.877,23.8858,18400.0
2006-01-04 15:15:00,26.97,26.97,26.96,26.96,16400.0,23.8858,23.8858,23.877,23.877,16400.0
2006-01-04 15:20:00,26.96,26.97,26.93,26.95,25000.0,23.877,23.8858,23.8504,23.8681,25000.0
2006-01-04 15:25:00,26.95,27.01,26.95,27.01,15200.0,23.8681,23.9212,23.8681,23.9212,15200.0
2006-01-04 15:30:00,27.02,27.05,27.02,27.04,43800.0,23.9301,23.9567,23.9301,23.9478,43800.0
2006-01-04 15:35:00,27.04,27.06,27.03,27.06,39200.0,23.9478,23.9655,23.939,23.9655,39200.0
2006-01-04 15:40:00,27.05,27.06,27.01,27.03,33000.0,23.9567,23.9655,23.9212,23.939,33000.0
2006-01-04 15:45:00,27.03,27.04,27.01,27.02,30200.0,23.939,23.9478,23.9212,23.9301,30200.0
2006-01-04 15:50:00,27.02,27.05,27.0,27.04,67400.0,23.9301,23.9567,23.9124,23.9478,67400.0
2006-01-04 15:55:00,27.04,27.08,27.03,27.06,98400.0,23.9478,23.9832,23.939,23.9655,98400.0
2006-01-05 09:30:00,27.06,27.06,26.88,26.93,144200.0,23.9655,23.9655,23.8061,23.8504,144200.0
2006-01-05 09:35:00,26.93,27.08,26.92,27.08,67000.0,23.8504,23.9832,23.8415,23.9832,67000.0
2006-01-05 09:40:00,27.05,27.08,26.97,27.03,77800.0,23.9567,23.9832,23.8858,23.939,77800.0
2006-01-05 09:45:00,27.04,27.08,26.99,26.99,59600.0,23.9478,23.9832,23.9035,23.9035,59600.0
2006-01-05 09:50:00,27.02,27.04,26.95,26.97,31200.0,23.9301,23.9478,23.8681,23.8858,31200.0
2006-01-05 09:55:00,26.97,26.97,26.91,26.95,25600.0,23.8858,23.8858,23.8327,23.8681,25600.0
2006-01-05 10:00:00,26.96,26.98,26.92,26.96,24200.0,23.877,23.8947,23.8415,23.877,24200.0
2006-01-05 10:05:00,26.96,27.07,26.96,27.03,76200.0,23.877,23.9744,23.877,23.939,76200.0
2006-01-05 10:10:00,27.02,27.02,26.89,26.89,47200.0,23.9301,23.9301,23.815,23.815,47200.0
2006-01-05 10:15:00,26.91,26.93,26.88,26.93,43000.0,23.8327,23.8504,23.8061,23.8504,43000.0
2006-01-05 10:20:00,26.93,26.93,26.89,26.89,27800.0,23.8504,23.8504,23.815,23.815,27800.0
2006-01-05 10:25:00,26.89,26.89,26.83,26.86,32400.0,23.815,23.815,23.7618,23.7884,32400.0
2006-01-05 10:30:00,26.87,26.88,26.85,26.85,19400.0,23.7973,23.8061,23.7795,23.7795,19400.0
2006-01-05 10:35:00,26.84,26.84,26.7,26.74,47000.0,23.7707,23.7707,23.6467,23.6821,47000.0
2006-01-05 10:40:00,26.73,26.76,26.7,26.74,124000.0,23.6733,23.6998,23.6467,23.6821,124000.0
2006-01-05 10:45:00,26.74,26.8,26.74,26.77,44400.0,23.6821,23.7353,23.6821,23.7087,44400.0
2006-01-05 10:50:00,26.77,26.78,26.75,26.78,16600.0,23.7087,23.7175,23.691,23.7175,16600.0
2006-01-05 10:55:00,26.78,26.82,26.77,26.81,21200.0,23.7175,23.753,23.7087,23.7441,21200.0
2006-01-05 11:00:00,26.82,26.87,26.81,26.86,28000.0,23.753,23.7973,23.7441,23.7884,28000.0
2006-01-05 11:05:00,26.86,26.91,26.85,26.9,35800.0,23.7884,23.8327,23.7795,23.8238,35800.0
2006-01-05 11:10:00,26.9,26.91,26.88,26.9,32200.0,23.8238,23.8327,23.8061,23.8238,32200.0
2006-01-05 11:15:00,26.9,26.91,26.85,26.88,21800.0,23.8238,23.8327,23.7795,23.8061,21800.0
2006-01-05 11:20:00,26.88,26.88,26.8,26.81,22000.0,23.8061,23.8061,23.7353,23.7441,22000.0
2006-01-05 11:25:00,26.81,26.81,26.78,26.79,28800.0,23.7441,23.7441,23.7175,23.7264,28800.0
2006-01-05 11:30:00,26.79,26.79,26.77,26.78,17000.0,23.7264,23.7264,23.7087,23.7175,17000.0
2006-01-05 11:35:00,26.77,26.79,26.75,26.75,36400.0,23.7087,23.7264,23.691,23.691,36400.0
2006-01-05 11:40:00,26.75,26.77,26.74,26.75,16400.0,23.691,23.7087,23.6821,23.691,16400.0
2006-01-05 11:45:00,26.75,26.75,26.7,26.7,29800.0,23.691,23.691,23.6467,23.6467,29800.0
2006-01-05 11:50:00,26.71,26.73,26.69,26.73,22200.0,23.6556,23.6733,23.6378,23.6733,22200.0
2006-01-05 11:55:00,26.73,26.74,26.71,26.71,18800.0,23.6733,23.6821,23.6556,23.6556,18800.0
2006-01-05 12:00:00,26.72,26.72,26.68,26.68,39400.0,23.6644,23.6644,23.629,23.629,39400.0
2006-01-05 12:05:00,26.68,26.69,26.68,26.68,5800.0,23.629,23.6378,23.629,23.629,5800.0
2006-01-05 12:10:00,26.68,26.69,26.67,26.68,9000.0,23.629,23.6378,23.6201,23.629,9000.0
2006-01-05 12:15:00,26.67,26.69,26.66,26.68,29600.0,23.6201,23.6378,23.6113,23.629,29600.0
2006-01-05 12:20:00,26.69,26.72,26.69,26.72,18800.0,23.6378,23.6644,23.6378,23.6644,18800.0
2006-01-05 12:25:00,26.72,26.74,26.7,26.7,11400.0,23.6644,23.6821,23.6467,23.6467,11400.0
2006-01-05 12:30:00,26.7,26.73,26.7,26.71,19000.0,23.6467,23.6733,23.6467,23.6556,19000.0
2006-01-05 12:35:00,26.71,26.72,26.71,26.71,13600.0,23.6556,23.6644,23.6556,23.6556,13600.0
2006-01-05 12:40:00,26.71,26.71,26.7,26.7,12800.0,23.6556,23.6556,23.6467,23.6467,12800.0
2006-01-05 12:45:00,26.7,26.7,26.65,26.68,33400.0,23.6467,23.6467,23.6024,23.629,33400.0
2006-01-05 12:50:00,26.68,26.7,26.67,26.68,60600.0,23.629,23.6467,23.6201,23.629,60600.0
2006-01-05 12:55:00,26.67,26.68,26.63,26.63,17800.0,23.6201,23.629,23.5847,23.5847,17800.0
2006-01-05 13:00:00,26.63,26.64,26.61,26.63,17400.0,23.5847,23.5936,23.567,23.5847,17400.0
2006-01-05 13:05:00,26.64,26.7,26.63,26.68,26400.0,23.5936,23.6467,23.5847,23.629,26400.0
2006-01-05 13:10:00,26.68,26.68,26.67,26.68,20400.0,23.629,23.629,23.6201,23.629,20400.0
2006-01-05 13:15:00,26.68,26.68,26.67,26.68,23400.0,23.629,23.629,23.6201,23.629,23400.0
2006-01-05 13:20:00,26.68,26.74,26.68,26.74,34200.0,23.629,23.6821,23.629,23.6821,34200.0
2006-01-05 13:25:00,26.74,26.75,26.72,26.75,19800.0,23.6821,23.691,23.6644,23.691,19800.0
2006-01-05 13:30:00,26.75,26.75,26.71,26.74,53200.0,23.691,23.691,23.6556,23.6821,53200.0
2006-01-05 13:35:00,26.75,26.75,26.71,26.71,20800.0,23.691,23.691,23.6556,23.6556,20800.0
2006-01-05 13:40:00,26.72,26.73,26.72,26.73,12200.0,23.6644,23.6733,23.6644,23.6733,12200.0
2006-01-05 13:45:00,26.73,26.73,26.72,26.73,17000.0,23.6733,23.6733,23.6644,23.6733,17000.0
2006-01-05 13:50:00,26.73,26.75,26.73,26.75,52400.0,23.6733,23.691,23.6733,23.691,52400.0
2006-01-05 13:55:00,26.75,26.75,26.72,26.75,16000.0,23.691,23.691,23.6644,23.691,16000.0
2006-01-05 14:00:00,26.75,26.77,26.75,26.75,25800.0,23.691,23.7087,23.691,23.691,25800.0
2006-01-05 14:05:00,26.75,26.75,26.7,26.71,10600.0,23.691,23.691,23.6467,23.6556,10600.0
2006-01-05 14:10:00,26.71,26.75,26.7,26.71,27200.0,23.6556,23.691,23.6467,23.6556,27200.0
2006-01-05 14:15:00,26.75,26.75,26.67,26.68,59800.0,23.691,23.691,23.6201,23.629,59800.0
2006-01-05 14:20:00,26.68,26.74,26.67,26.67,21600.0,23.629,23.6821,23.6201,23.6201,21600.0
2006-01-05 14:25:00,26.68,26.68,26.64,26.65,10200.0,23.629,23.629,23.5936,23.6024,10200.0
2006-01-05 14:30:00,26.65,26.67,26.64,26.67,23600.0,23.6024,23.6201,23.5936,23.6201,23600.0
2006-01-05 14:35:00,26.67,26.68,26.67,26.67,11000.0,23.6201,23.629,23.6201,23.6201,11000.0
2006-01-05 14:40:00,26.67,26.67,26.62,26.63,15400.0,23.6201,23.6201,23.5758,23.5847,15400.0
2006-01-05 14:45:00,26.63,26.67,26.6,26.66,48600.0,23.5847,23.6201,23.5581,23.6113,48600.0
2006-01-05 14:50:00,26.65,26.67,26.64,26.65,17200.0,23.6024,23.6201,23.5936,23.6024,17200.0
2006-01-05 14:55:00,26.65,26.66,26.65,26.66,33000.0,23.6024,23.6113,23.6024,23.6113,33000.0
2006-01-05 15:00:00,26.66,26.68,26.66,26.68,40200.0,23.6113,23.629,23.6113,23.629,40200.0
2006-01-05 15:05:00,26.68,26.68,26.67,26.67,16600.0,23.629,23.629,23.6201,23.6201,16600.0
2006-01-05 15:10:00,26.68,26.68,26.64,26.64,20400.0,23.629,23.629,23.5936,23.5936,20400.0
2006-01-05 15:15:00,26.64,26.7,26.64,26.68,33200.0,23.5936,23.6467,23.5936,23.629,33200.0
2006-01-05 15:20:00,26.68,26.68,26.65,26.65,21800.0,23.629,23.629,23.6024,23.6024,21800.0
2006-01-05 15:25:00,26.66,26.68,26.66,26.67,24200.0,23.6113,23.629,23.6113,23.6201,24200.0
2006-01-05 15:30:00,26.67,26.68,26.67,26.67,16200.0,23.6201,23.629,23.6201,23.6201,16200.0
2006-01-05 15:35:00,26.68,26.68,26.67,26.68,18000.0,23.629,23.629,23.6201,23.629,18000.0
2006-01-05 15:40:00,26.68,26.69,26.66,26.68,37000.0,23.629,23.6378,23.6113,23.629,37000.0
2006-01-05 15:45:00,26.68,26.68,26.67,26.68,32600.0,23.629,23.629,23.6201,23.629,32600.0
2006-01-05 15:50:00,26.68,26.68,26.66,26.67,51600.0,23.629,23.629,23.6113,23.6201,51600.0
2006-01-05 15:55:00,26.67,26.7,26.66,26.7,63600.0,23.6201,23.6467,23.6113,23.6467,63600.0
2006-01-06 09:30:00,26.74,26.91,26.74,26.89,94000.0,23.6821,23.8327,23.6821,23.815,94000.0
2006-01-06 09:35:00,26.88,26.9,26.7,26.7,46600.0,23.8061,23.8238,23.6467,23.6467,46600.0
2006-01-06 09:40:00,26.71,26.72,26.61,26.7,91400.0,23.6556,23.6644,23.567,23.6467,91400.0
2006-01-06 09:45:00,26.69,26.7,26.6,26.6,114600.0,23.6378,23.6467,23.5581,23.5581,114600.0
2006-01-06 09:50:00,26.61,26.68,26.61,26.66,117400.0,23.567,23.629,23.567,23.6113,117400.0
2006-01-06 09:55:00,26.66,26.67,26.61,26.64,66000.0,23.6113,23.6201,23.567,23.5936,66000.0
2006-01-06 10:00:00,26.64,26.64,26.51,26.59,47200.0,23.5936,23.5936,23.4784,23.5493,47200.0
2006-01-06 10:05:00,26.6,26.61,26.55,26.55,17600.0,23.5581,23.567,23.5139,23.5139,17600.0
2006-01-06 10:10:00,26.55,26.6,26.53,26.6,43800.0,23.5139,23.5581,23.4961,23.5581,43800.0
2006-01-06 10:15:00,26.6,26.6,26.59,26.59,33400.0,23.5581,23.5581,23.5493,23.5493,33400.0
2006-01-06 10:20:00,26.6,26.6,26.55,26.56,21400.0,23.5581,23.5581,23.5139,23.5227,21400.0
2006-01-06 10:25:00,26.55,26.55,26.45,26.52,74000.0,23.5139,23.5139,23.4253,23.4873,74000.0
2006-01-06 10:30:00,26.5,26.52,26.46,26.51,81200.0,23.4696,23.4873,23.4341,23.4784,81200.0
2006-01-06 10:35:00,26.51,26.55,26.49,26.53,69400.0,23.4784,23.5139,23.4607,23.4961,69400.0
2006-01-06 10:40:00,26.52,26.55,26.46,26.5,75600.0,23.4873,23.5139,23.4341,23.4696,75600.0
2006-01-06 10:45:00,26.52,26.53,26.48,26.5,23600.0,23.4873,23.4961,23.4519,23.4696,23600.0
2006-01-06 10:50:00,26.52,26.58,26.52,26.54,41600.0,23.4873,23.5404,23.4873,23.505,41600.0
2006-01-06 10:55:00,26.56,26.58,26.53,26.56,44800.0,23.5227,23.5404,23.4961,23.5227,44800.0
2006-01-06 11:00:00,26.56,26.58,26.53,26.54,18200.0,23.5227,23.5404,23.4961,23.505,18200.0
2006-01-06 11:05:00,26.55,26.6,26.54,26.58,64400.0,23.5139,23.5581,23.505,23.5404,64400.0
2006-01-06 11:10:00,26.57,26.6,26.54,26.58,81600.0,23.5316,23.5581,23.505,23.5404,81600.0
2006-01-06 11:15:00,26.57,26.6,26.57,26.59,35800.0,23.5316,23.5581,23.5316,23.5493,35800.0
2006-01-06 11:20:00,26.6,26.66,26.6,26.66,65400.0,23.5581,23.6113,23.5581,23.6113,65400.0
2006-01-06 11:25:00,26.66,26.66,26.62,26.65,67200.0,23.6113,23.6113,23.5758,23.6024,67200.0
2006-01-06 11:30:00,26.65,26.68,26.63,26.64,46200.0,23.6024,23.629,23.5847,23.5936,46200.0
2006-01-06 11:35:00,26.64,26.67,26.63,26.67,40400.0,23.5936,23.6201,23.5847,23.6201,40400.0
2006-01-06 11:40:00,26.66,26.66,26.63,26.65,28200.0,23.6113,23.6113,23.5847,23.6024,28200.0
2006-01-06 11:45:00,26.65,26.66,26.61,26.62,32000.0,23.6024,23.6113,23.567,23.5758,32000.0
2006-01-06 11:50:00,26.63,26.65,26.6,26.6,28600.0,23.5847,23.6024,23.5581,23.5581,28600.0
2006-01-06 11:55:00,26.61,26.66,26.61,26.66,20600.0,23.567,23.6113,23.567,23.6113,20600.0
2006-01-06 12:00:00,26.66,26.67,26.64,26.67,23600.0,23.6113,23.6201,23.5936,23.6201,23600.0
2006-01-06 12:05:00,26.66,26.66,26.61,26.64,23400.0,23.6113,23.6113,23.567,23.5936,23400.0
2006-01-06 12:10:00,26.65,26.66,26.63,26.64,12800.0,23.6024,23.6113,23.5847,23.5936,12800.0
2006-01-06 12:15:00,26.62,26.66,26.61,26.64,21800.0,23.5758,23.6113,23.567,23.5936,21800.0
2006-01-06 12:20:00,26.64,26.65,26.6,26.64,16800.0,23.5936,23.6024,23.5581,23.5936,16800.0
2006-01-06 12:25:00,26.64,26.66,26.62,26.62,22400.0,23.5936,23.6113,23.5758,23.5758,22400.0
2006-01-06 12:30:00,26.61,26.66,26.61,26.66,26600.0,23.567,23.6113,23.567,23.6113,26600.0
2006-01-06 12:35:00,26.66,26.7,26.66,26.7,34600.0,23.6113,23.6467,23.6113,23.6467,34600.0
2006-01-06 12:40:00,26.69,26.69,26.66,26.66,14600.0,23.6378,23.6378,23.6113,23.6113,14600.0
2006-01-06 12:45:00,26.67,26.67,26.65,26.67,10400.0,23.6201,23.6201,23.6024,23.6201,10400.0
2006-01-06 12:50:00,26.67,26.67,26.65,26.67,15400.0,23.6201,23.6201,23.6024,23.6201,15400.0
2006-01-06 12:55:00,26.67,26.68,26.63,26.64,19000.0,23.6201,23.629,23.5847,23.5936,19000.0
2006-01-06 13:00:00,26.64,26.65,26.64,26.64,2400.0,23.5936,23.6024,23.5936,23.5936,2400.0
2006-01-06 13:05:00,26.66,26.68,26.6,26.6,11400.0,23.6113,23.629,23.5581,23.5581,11400.0
2006-01-06 13:10:00,26.6,26.64,26.58,26.64,11200.0,23.5581,23.5936,23.5404,23.5936,11200.0
2006-01-06 13:15:00,26.62,26.64,26.6,26.62,28600.0,23.5758,23.5936,23.5581,23.5758,28600.0
2006-01-06 13:20:00,26.62,26.68,26.61,26.67,27600.0,23.5758,23.629,23.567,23.6201,27600.0
2006-01-06 13:25:00,26.65,26.65,26.65,26.65,4400.0,23.6024,23.6024,23.6024,23.6024,4400.0
2006-01-06 13:30:00,26.64,26.65,26.62,26.63,10800.0,23.5936,23.6024,23.5758,23.5847,10800.0
2006-01-06 13:35:00,26.63,26.63,26.59,26.59,32400.0,23.5847,23.5847,23.5493,23.5493,32400.0
2006-01-06 13:40:00,26.59,26.61,26.59,26.6,9000.0,23.5493,23.567,23.5493,23.5581,9000.0
2006-01-06 13:45:00,26.6,26.61,26.58,26.59,32200.0,23.5581,23.567,23.5404,23.5493,32200.0
2006-01-06 13:50:00,26.6,26.74,26.6,26.71,51800.0,23.5581,23.6821,23.5581,23.6556,51800.0
2006-01-06 13:55:00,26.72,26.76,26.68,26.76,51600.0,23.6644,23.6998,23.629,23.6998,51600.0
2006-01-06 14:00:00,26.77,26.78,26.71,26.75,33800.0,23.7087,23.7175,23.6556,23.691,33800.0
2006-01-06 14:05:00,26.75,26.85,26.75,26.83,38600.0,23.691,23.7795,23.691,23.7618,38600.0
2006-01-06 14:10:00,26.83,26.83,26.78,26.8,32400.0,23.7618,23.7618,23.7175,23.7353,32400.0
2006-01-06 14:15:00,26.8,26.93,26.8,26.88,52800.0,23.7353,23.8504,23.7353,23.8061,52800.0
2006-01-06 14:20:00,26.89,26.93,26.89,26.92,44000.0,23.815,23.8504,23.815,23.8415,44000.0
2006-01-06 14:25:00,26.93,26.94,26.91,26.93,52600.0,23.8504,23.8593,23.8327,23.8504,52600.0
2006-01-06 14:30:00,26.93,26.94,26.9,26.9,36200.0,23.8504,23.8593,23.8238,23.8238,36200.0
2006-01-06 14:35:00,26.9,26.92,26.88,26.9,42800.0,23.8238,23.8415,23.8061,23.8238,42800.0
2006-01-06 14:40:00,26.91,26.91,26.9,26.9,26600.0,23.8327,23.8327,23.8238,23.8238,26600.0
2006-01-06 14:45:00,26.9,26.92,26.89,26.91,33600.0,23.8238,23.8415,23.815,23.8327,33600.0
2006-01-06 14:50:00,26.91,26.93,26.87,26.87,27600.0,23.8327,23.8504,23.7973,23.7973,27600.0
2006-01-06 14:55:00,26.88,26.9,26.87,26.89,41400.0,23.8061,23.8238,23.7973,23.815,41400.0
2006-01-06 15:00:00,26.9,26.9,26.87,26.88,32600.0,23.8238,23.8238,23.7973,23.8061,32600.0
2006-01-06 15:05:00,26.88,26.91,26.87,26.88,28800.0,23.8061,23.8327,23.7973,23.8061,28800.0
2006-01-06 15:10:00,26.89,26.9,26.88,26.89,23400.0,23.815,23.8238,23.8061,23.815,23400.0
2006-01-06 15:15:00,26.89,26.89,26.86,26.86,20800.0,23.815,23.815,23.7884,23.7884,20800.0
2006-01-06 15:20:00,26.86,26.86,26.85,26.86,36800.0,23.7884,23.7884,23.7795,23.7884,36800.0
2006-01-06 15:25:00,26.86,26.9,26.85,26.85,53800.0,23.7884,23.8238,23.7795,23.7795,53800.0
2006-01-06 15:30:00,26.84,26.91,26.84,26.9,23800.0,23.7707,23.8327,23.7707,23.8238,23800.0
2006-01-06 15:35:00,26.9,26.91,26.85,26.86,40600.0,23.8238,23.8327,23.7795,23.7884,40600.0
2006-01-06 15:40:00,26.86,26.89,26.86,26.88,33400.0,23.7884,23.815,23.7884,23.8061,33400.0
2006-01-06 15:45:00,26.88,26.89,26.82,26.82,42800.0,23.8061,23.815,23.753,23.753,42800.0
2006-01-06 15:50:00,26.82,26.93,26.82,26.91,105200.0,23.753,23.8504,23.753,23.8327,105200.0
2006-01-06 15:55:00,26.91,26.98,26.86,26.98,130600.0,23.8327,23.8947,23.7884,23.8947,130600.0
2006-01-09 09:30:00,26.88,26.9,26.75,26.78,75800.0,23.8061,23.8238,23.691,23.7175,75800.0
2006-01-09 09:35:00,26.78,26.84,26.78,26.81,52400.0,23.7175,23.7707,23.7175,23.7441,52400.0
2006-01-09 09:40:00,26.81,26.81,26.75,26.78,117200.0,23.7441,23.7441,23.691,23.7175,117200.0
2006-01-09 09:45:00,26.78,26.78,26.7,26.7,22000.0,23.7175,23.7175,23.6467,23.6467,22000.0
2006-01-09 09:50:00,26.7,26.72,26.6,26.6,61200.0,23.6467,23.6644,23.5581,23.5581,61200.0
2006-01-09 09:55:00,26.61,26.73,26.61,26.63,64400.0,23.567,23.6733,23.567,23.5847,64400.0
2006-01-09 10:00:00,26.63,26.65,26.55,26.56,87400.0,23.5847,23.6024,23.5139,23.5227,87400.0
2006-01-09 10:05:00,26.55,26.66,26.55,26.65,32000.0,23.5139,23.6113,23.5139,23.6024,32000.0
2006-01-09 10:10:00,26.65,26.7,26.65,26.7,24600.0,23.6024,23.6467,23.6024,23.6467,24600.0
2006-01-09 10:15:00,26.7,26.7,26.64,26.7,36400.0,23.6467,23.6467,23.5936,23.6467,36400.0
2006-01-09 10:20:00,26.7,26.71,26.67,26.67,14000.0,23.6467,23.6556,23.6201,23.6201,14000.0
2006-01-09 10:25:00,26.66,26.68,26.66,26.67,22800.0,23.6113,23.629,23.6113,23.6201,22800.0
2006-01-09 10:30:00,26.66,26.72,26.66,26.72,43800.0,23.6113,23.6644,23.6113,23.6644,43800.0
2006-01-09 10:35:00,26.72,26.72,26.68,26.68,48200.0,23.6644,23.6644,23.629,23.629,48200.0
2006-01-09 10:40:00,26.68,26.69,26.68,26.69,13800.0,23.629,23.6378,23.629,23.6378,13800.0
2006-01-09 10:45:00,26.69,26.7,26.68,26.7,38000.0,23.6378,23.6467,23.629,23.6467,38000.0
2006-01-09 10:50:00,26.7,26.71,26.7,26.7,79000.0,23.6467,23.6556,23.6467,23.6467,79000.0
2006-01-09 10:55:00,26.7,26.71,26.7,26.71,24800.0,23.6467,23.6556,23.6467,23.6556,24800.0
2006-01-09 11:00:00,26.71,26.71,26.69,26.7,35600.0,23.6556,23.6556,23.6378,23.6467,35600.0
2006-01-09 11:05:00,26.7,26.71,26.68,26.68,41200.0,23.6467,23.6556,23.629,23.629,41200.0
2006-01-09 11:10:00,26.67,26.68,26.64,26.67,20400.0,23.6201,23.629,23.5936,23.6201,20400.0
2006-01-09 11:15:00,26.65,26.67,26.65,26.67,18000.0,23.6024,23.6201,23.6024,23.6201,18000.0
2006-01-09 11:20:00,26.66,26.68,26.61,26.63,21000.0,23.6113,23.629,23.567,23.5847,21000.0
2006-01-09 11:25:00,26.63,26.66,26.63,26.65,28800.0,23.5847,23.6113,23.5847,23.6024,28800.0
2006-01-09 11:30:00,26.64,26.65,26.61,26.64,5400.0,23.5936,23.6024,23.567,23.5936,5400.0
2006-01-09 11:35:00,26.63,26.66,26.62,26.65,38000.0,23.5847,23.6113,23.5758,23.6024,38000.0
2006-01-09 11:40:00,26.65,26.67,26.65,26.66,37600.0,23.6024,23.6201,23.6024,23.6113,37600.0
2006-01-09 11:45:00,26.66,26.67,26.65,26.66,16800.0,23.6113,23.6201,23.6024,23.6113,16800.0
2006-01-09 11:50:00,26.66,26.66,26.65,26.65,48400.0,23.6113,23.6113,23.6024,23.6024,48400.0
2006-01-09 11:55:00,26.65,26.66,26.64,26.65,13200.0,23.6024,23.6113,23.5936,23.6024,13200.0
2006-01-09 12:00:00,26.65,26.65,26.61,26.64,15400.0,23.6024,23.6024,23.567,23.5936,15400.0
2006-01-09 12:05:00,26.63,26.63,26.61,26.62,7400.0,23.5847,23.5847,23.567,23.5758,7400.0
2006-01-09 12:10:00,26.63,26.63,26.59,26.6,17200.0,23.5847,23.5847,23.5493,23.5581,17200.0
2006-01-09 12:15:00,26.6,26.63,26.56,26.61,78000.0,23.5581,23.5847,23.5227,23.567,78000.0
2006-01-09 12:20:00,26.61,26.61,26.57,26.6,29800.0,23.567,23.567,23.5316,23.5581,29800.0
2006-01-09 12:25:00,26.61,26.61,26.59,26.6,28800.0,23.567,23.567,23.5493,23.5581,28800.0
2006-01-09 12:30:00,26.61,26.61,26.56,26.57,14000.0,23.567,23.567,23.5227,23.5316,14000.0
2006-01-09 12:35:00,26.57,26.59,26.57,26.57,10600.0,23.5316,23.5493,23.5316,23.5316,10600.0
2006-01-09 12:40:00,26.57,26.61,26.56,26.61,18400.0,23.5316,23.567,23.5227,23.567,18400.0
2006-01-09 12:45:00,26.59,26.59,26.5,26.51,32000.0,23.5493,23.5493,23.4696,23.4784,32000.0
2006-01-09 12:50:00,26.5,26.53,26.5,26.53,13600.0,23.4696,23.4961,23.4696,23.4961,13600.0
2006-01-09 12:55:00,26.54,26.58,26.53,26.58,8800.0,23.505,23.5404,23.4961,23.5404,8800.0
2006-01-09 13:00:00,26.57,26.57,26.55,26.56,10800.0,23.5316,23.5316,23.5139,23.5227,10800.0
2006-01-09 13:05:00,26.56,26.57,26.52,26.55,45600.0,23.5227,23.5316,23.4873,23.5139,45600.0
2006-01-09 13:10:00,26.54,26.55,26.52,26.52,18600.0,23.505,23.5139,23.4873,23.4873,18600.0
2006-01-09 13:15:00,26.53,26.53,26.5,26.5,35800.0,23.4961,23.4961,23.4696,23.4696,35800.0
2006-01-09 13:20:00,26.5,26.55,26.5,26.55,6200.0,23.4696,23.5139,23.4696,23.5139,6200.0
2006-01-09 13:25:00,26.54,26.56,26.52,26.56,13200.0,23.505,23.5227,23.4873,23.5227,13200.0
2006-01-09 13:30:00,26.55,26.59,26.55,26.58,21400.0,23.5139,23.5493,23.5139,23.5404,21400.0
2006-01-09 13:35:00,26.57,26.61,26.57,26.61,44400.0,23.5316,23.567,23.5316,23.567,44400.0
2006-01-09 13:40:00,26.61,26.61,26.58,26.59,16400.0,23.567,23.567,23.5404,23.5493,16400.0
2006-01-09 13:45:00,26.59,26.64,26.59,26.64,23600.0,23.5493,23.5936,23.5493,23.5936,23600.0
2006-01-09 13:50:00,26.63,26.67,26.61,26.63,24800.0,23.5847,23.6201,23.567,23.5847,24800.0
2006-01-09 13:55:00,26.63,26.64,26.61,26.64,4800.0,23.5847,23.5936,23.567,23.5936,4800.0
2006-01-09 14:00:00,26.63,26.64,26.63,26.63,2000.0,23.5847,23.5936,23.5847,23.5847,2000.0
2006-01-09 14:05:00,26.64,26.67,26.63,26.66,16000.0,23.5936,23.6201,23.5847,23.6113,16000.0
2006-01-09 14:10:00,26.66,26.68,26.64,26.68,11000.0,23.6113,23.629,23.5936,23.629,11000.0
2006-01-09 14:15:00,26.68,26.7,26.67,26.69,19000.0,23.629,23.6467,23.6201,23.6378,19000.0
2006-01-09 14:20:00,26.68,26.68,26.61,26.61,28200.0,23.629,23.629,23.567,23.567,28200.0
2006-01-09 14:25:00,26.61,26.62,26.6,26.61,21600.0,23.567,23.5758,23.5581,23.567,21600.0
2006-01-09 14:30:00,26.61,26.61,26.55,26.61,30400.0,23.567,23.567,23.5139,23.567,30400.0
2006-01-09 14:35:00,26.61,26.61,26.55,26.55,17200.0,23.567,23.567,23.5139,23.5139,17200.0
2006-01-09 14:40:00,26.55,26.56,26.54,26.54,30000.0,23.5139,23.5227,23.505,23.505,30000.0
2006-01-09 14:45:00,26.54,26.55,26.5,26.51,35800.0,23.505,23.5139,23.4696,23.4784,35800.0
2006-01-09 14:50:00,26.51,26.58,26.51,26.57,38400.0,23.4784,23.5404,23.4784,23.5316,38400.0
2006-01-09 14:55:00,26.56,26.57,26.53,26.53,16200.0,23.5227,23.5316,23.4961,23.4961,16200.0
2006-01-09 15:00:00,26.53,26.54,26.49,26.5,41000.0,23.4961,23.505,23.4607,23.4696,41000.0
2006-01-09 15:05:00,26.5,26.51,26.49,26.51,28400.0,23.4696,23.4784,23.4607,23.4784,28400.0
2006-01-09 15:10:00,26.51,26.51,26.5,26.5,14200.0,23.4784,23.4784,23.4696,23.4696,14200.0
2006-01-09 15:15:00,26.5,26.52,26.48,26.48,18200.0,23.4696,23.4873,23.4519,23.4519,18200.0
2006-01-09 15:20:00,26.48,26.52,26.47,26.51,16800.0,23.4519,23.4873,23.443,23.4784,16800.0
2006-01-09 15:25:00,26.51,26.55,26.51,26.55,16000.0,23.4784,23.5139,23.4784,23.5139,16000.0
2006-01-09 15:30:00,26.54,26.6,26.52,26.6,36800.0,23.505,23.5581,23.4873,23.5581,36800.0
2006-01-09 15:35:00,26.58,26.61,26.57,26.59,71600.0,23.5404,23.567,23.5316,23.5493,71600.0
2006-01-09 15:40:00,26.59,26.6,26.58,26.58,39600.0,23.5493,23.5581,23.5404,23.5404,39600.0
2006-01-09 15:45:00,26.57,26.58,26.52,26.52,76200.0,23.5316,23.5404,23.4873,23.4873,76200.0
2006-01-09 15:50:00,26.53,26.53,26.48,26.52,147400.0,23.4961,23.4961,23.4519,23.4873,147400.0
2006-01-09 15:55:00,26.52,26.57,26.47,26.57,219000.0,23.4873,23.5316,23.443,23.5316,219000.0
2006-01-10 09:30:00,26.43,26.48,26.38,26.41,85800.0,23.4076,23.4519,23.3633,23.3899,85800.0
2006-01-10 09:35:00,26.39,26.39,26.28,26.35,34400.0,23.3721,23.3721,23.2747,23.3367,34400.0
2006-01-10 09:40:00,26.35,26.47,26.34,26.38,104600.0,23.3367,23.443,23.3279,23.3633,104600.0
2006-01-10 09:45:00,26.39,26.43,26.38,26.4,48800.0,23.3721,23.4076,23.3633,23.381,48800.0
2006-01-10 09:50:00,26.39,26.4,26.36,26.39,34600.0,23.3721,23.381,23.3456,23.3721,34600.0
2006-01-10 09:55:00,26.39,26.4,26.36,26.38,25800.0,23.3721,23.381,23.3456,23.3633,25800.0
2006-01-10 10:00:00,26.37,26.5,26.37,26.49,18000.0,23.3544,23.4696,23.3544,23.4607,18000.0
2006-01-10 10:05:00,26.49,26.52,26.47,26.48,25600.0,23.4607,23.4873,23.443,23.4519,25600.0
2006-01-10 10:10:00,26.48,26.57,26.48,26.53,28200.0,23.4519,23.5316,23.4519,23.4961,28200.0
2006-01-10 10:15:00,26.53,26.57,26.51,26.54,28400.0,23.4961,23.5316,23.4784,23.505,28400.0
2006-01-10 10:20:00,26.54,26.56,26.5,26.56,6600.0,23.505,23.5227,23.4696,23.5227,6600.0
2006-01-10 10:25:00,26.55,26.72,26.55,26.72,86200.0,23.5139,23.6644,23.5139,23.6644,86200.0
2006-01-10 10:30:00,26.7,26.71,26.61,26.67,54600.0,23.6467,23.6556,23.567,23.6201,54600.0
2006-01-10 10:35:00,26.68,26.75,26.68,26.73,32200.0,23.629,23.691,23.629,23.6733,32200.0
2006-01-10 10:40:00,26.73,26.74,26.65,26.66,24000.0,23.6733,23.6821,23.6024,23.6113,24000.0
2006-01-10 10:45:00,26.65,26.69,26.63,26.66,70000.0,23.6024,23.6378,23.5847,23.6113,70000.0
2006-01-10 10:50:00,26.66,26.73,26.66,26.67,16600.0,23.6113,23.6733,23.6113,23.6201,16600.0
2006-01-10 10:55:00,26.65,26.75,26.65,26.72,38800.0,23.6024,23.691,23.6024,23.6644,38800.0
2006-01-10 11:00:00,26.73,26.78,26.72,26.75,52800.0,23.6733,23.7175,23.6644,23.691,52800.0
2006-01-10 11:05:00,26.75,26.77,26.72,26.74,28400.0,23.691,23.7087,23.6644,23.6821,28400.0
2006-01-10 11:10:00,26.74,26.81,26.74,26.78,20000.0,23.6821,23.7441,23.6821,23.7175,20000.0
2006-01-10 11:15:00,26.78,26.8,26.77,26.8,37200.0,23.7175,23.7353,23.7087,23.7353,37200.0
2006-01-10 11:20:00,26.8,26.8,26.77,26.8,48600.0,23.7353,23.7353,23.7087,23.7353,48600.0
2006-01-10 11:25:00,26.8,26.8,26.75,26.8,33200.0,23.7353,23.7353,23.691,23.7353,33200.0
2006-01-10 11:30:00,26.8,26.81,26.78,26.8,26400.0,23.7353,23.7441,23.7175,23.7353,26400.0
2006-01-10 11:35:00,26.8,26.81,26.8,26.81,10400.0,23.7353,23.7441,23.7353,23.7441,10400.0
2006-01-10 11:40:00,26.81,26.81,26.8,26.8,34000.0,23.7441,23.7441,23.7353,23.7353,34000.0
2006-01-10 11:45:00,26.8,26.8,26.72,26.72,17800.0,23.7353,23.7353,23.6644,23.6644,17800.0
2006-01-10 11:50:00,26.71,26.71,26.7,26.71,18600.0,23.6556,23.6556,23.6467,23.6556,18600.0
2006-01-10 11:55:00,26.71,26.74,26.68,26.71,94400.0,23.6556,23.6821,23.629,23.6556,94400.0
2006-01-10 12:00:00,26.71,26.78,26.7,26.78,18000.0,23.6556,23.7175,23.6467,23.7175,18000.0
2006-01-10 12:05:00,26.77,26.78,26.73,26.73,12200.0,23.7087,23.7175,23.6733,23.6733,12200.0
2006-01-10 12:10:00,26.74,26.75,26.69,26.72,24000.0,23.6821,23.691,23.6378,23.6644,24000.0
2006-01-10 12:15:00,26.72,26.75,26.72,26.73,17000.0,23.6644,23.691,23.6644,23.6733,17000.0
2006-01-10 12:20:00,26.73,26.73,26.68,26.68,10200.0,23.6733,23.6733,23.629,23.629,10200.0
2006-01-10 12:25:00,26.7,26.74,26.7,26.72,27600.0,23.6467,23.6821,23.6467,23.6644,27600.0
2006-01-10 12:30:00,26.71,26.73,26.68,26.71,12400.0,23.6556,23.6733,23.629,23.6556,12400.0
2006-01-10 12:35:00,26.71,26.73,26.7,26.73,20400.0,23.6556,23.6733,23.6467,23.6733,20400.0
2006-01-10 12:40:00,26.72,26.73,26.72,26.72,19000.0,23.6644,23.6733,23.6644,23.6644,19000.0
2006-01-10 12:45:00,26.73,26.73,26.71,26.71,14200.0,23.6733,23.6733,23.6556,23.6556,14200.0
2006-01-10 12:50:00,26.71,26.73,26.69,26.7,14000.0,23.6556,23.6733,23.6378,23.6467,14000.0
2006-01-10 12:55:00,26.7,26.71,26.69,26.71,3200.0,23.6467,23.6556,23.6378,23.6556,3200.0
2006-01-10 13:00:00,26.71,26.71,26.66,26.66,14800.0,23.6556,23.6556,23.6113,23.6113,14800.0
2006-01-10 13:05:00,26.65,26.68,26.65,26.68,70600.0,23.6024,23.629,23.6024,23.629,70600.0
2006-01-10 13:10:00,26.68,26.68,26.66,26.67,13200.0,23.629,23.629,23.6113,23.6201,13200.0
2006-01-10 13:15:00,26.66,26.67,26.66,26.66,13800.0,23.6113,23.6201,23.6113,23.6113,13800.0
2006-01-10 13:20:00,26.66,26.67,26.66,26.67,29600.0,23.6113,23.6201,23.6113,23.6201,29600.0
2006-01-10 13:25:00,26.67,26.67,26.64,26.65,22200.0,23.6201,23.6201,23.5936,23.6024,22200.0
2006-01-10 13:30:00,26.65,26.65,26.63,26.63,29800.0,23.6024,23.6024,23.5847,23.5847,29800.0
2006-01-10 13:35:00,26.63,26.63,26.56,26.57,39400.0,23.5847,23.5847,23.5227,23.5316,39400.0
2006-01-10 13:40:00,26.57,26.57,26.55,26.56,26000.0,23.5316,23.5316,23.5139,23.5227,26000.0
2006-01-10 13:45:00,26.56,26.57,26.51,26.53,19000.0,23.5227,23.5316,23.4784,23.4961,19000.0
2006-01-10 13:50:00,26.52,26.53,26.5,26.5,26400.0,23.4873,23.4961,23.4696,23.4696,26400.0
2006-01-10 13:55:00,26.49,26.5,26.46,26.48,32800.0,23.4607,23.4696,23.4341,23.4519,32800.0
2006-01-10 14:00:00,26.48,26.48,26.43,26.46,43000.0,23.4519,23.4519,23.4076,23.4341,43000.0
2006-01-10 14:05:00,26.46,26.48,26.46,26.46,28200.0,23.4341,23.4519,23.4341,23.4341,28200.0
2006-01-10 14:10:00,26.46,26.48,26.46,26.48,15600.0,23.4341,23.4519,23.4341,23.4519,15600.0
2006-01-10 14:15:00,26.47,26.48,26.47,26.47,14600.0,23.443,23.4519,23.443,23.443,14600.0
2006-01-10 14:20:00,26.47,26.48,26.47,26.47,16000.0,23.443,23.4519,23.443,23.443,16000.0
2006-01-10 14:25:00,26.47,26.47,26.4,26.4,37600.0,23.443,23.443,23.381,23.381,37600.0
2006-01-10 14:30:00,26.39,26.42,26.37,26.4,31600.0,23.3721,23.3987,23.3544,23.381,31600.0
2006-01-10 14:35:00,26.38,26.41,26.38,26.39,30200.0,23.3633,23.3899,23.3633,23.3721,30200.0
2006-01-10 14:40:00,26.39,26.4,26.35,26.38,48200.0,23.3721,23.381,23.3367,23.3633,48200.0
2006-01-10 14:45:00,26.38,26.43,26.38,26.43,13400.0,23.3633,23.4076,23.3633,23.4076,13400.0
2006-01-10 14:50:00,26.42,26.45,26.4,26.42,30400.0,23.3987,23.4253,23.381,23.3987,30400.0
2006-01-10 14:55:00,26.43,26.45,26.39,26.4,45800.0,23.4076,23.4253,23.3721,23.381,45800.0
2006-01-10 15:00:00,26.4,26.43,26.4,26.43,31200.0,23.381,23.4076,23.381,23.4076,31200.0
2006-01-10 15:05:00,26.43,26.44,26.41,26.43,26600.0,23.4076,23.4164,23.3899,23.4076,26600.0
2006-01-10 15:10:00,26.43,26.43,26.4,26.43,24200.0,23.4076,23.4076,23.381,23.4076,24200.0
2006-01-10 15:15:00,26.43,26.47,26.43,26.43,35600.0,23.4076,23.443,23.4076,23.4076,35600.0
2006-01-10 15:20:00,26.47,26.48,26.43,26.47,25600.0,23.443,23.4519,23.4076,23.443,25600.0
2006-01-10 15:25:00,26.47,26.47,26.44,26.46,32600.0,23.443,23.443,23.4164,23.4341,32600.0
2006-01-10 15:30:00,26.46,26.49,26.4,26.43,64800.0,23.4341,23.4607,23.381,23.4076,64800.0
2006-01-10 15:35:00,26.43,26.46,26.43,26.45,19200.0,23.4076,23.4341,23.4076,23.4253,19200.0
2006-01-10 15:40:00,26.45,26.46,26.45,26.46,24200.0,23.4253,23.4341,23.4253,23.4341,24200.0
2006-01-10 15:45:00,26.48,26.5,26.47,26.5,28000.0,23.4519,23.4696,23.443,23.4696,28000.0
2006-01-10 15:50:00,26.5,26.5,26.48,26.49,47600.0,23.4696,23.4696,23.4519,23.4607,47600.0
2006-01-10 15:55:00,26.49,26.52,26.48,26.51,59400.0,23.4607,23.4873,23.4519,23.4784,59400.0
2006-01-11 09:30:00,26.5,26.5,26.28,26.29,73600.0,23.4696,23.4696,23.2747,23.2836,73600.0
2006-01-11 09:35:00,26.29,26.3,26.14,26.2,172800.0,23.2836,23.2924,23.1507,23.2039,172800.0
2006-01-11 09:40:00,26.22,26.24,26.2,26.21,116200.0,23.2216,23.2393,23.2039,23.2127,116200.0
2006-01-11 09:45:00,26.21,26.23,26.17,26.18,127600.0,23.2127,23.2304,23.1773,23.1862,127600.0
2006-01-11 09:50:00,26.18,26.19,26.15,26.17,91200.0,23.1862,23.195,23.1596,23.1773,91200.0
2006-01-11 09:55:00,26.18,26.19,26.18,26.18,94000.0,23.1862,23.195,23.1862,23.1862,94000.0
2006-01-11 10:00:00,26.18,26.21,26.15,26.16,83000.0,23.1862,23.2127,23.1596,23.1684,83000.0
2006-01-11 10:05:00,26.16,26.16,26.15,26.15,74200.0,23.1684,23.1684,23.1596,23.1596,74200.0
2006-01-11 10:10:00,26.15,26.18,26.14,26.16,105600.0,23.1596,23.1862,23.1507,23.1684,105600.0
2006-01-11 10:15:00,26.17,26.18,26.16,26.18,19200.0,23.1773,23.1862,23.1684,23.1862,19200.0
2006-01-11 10:20:00,26.19,26.21,26.17,26.21,22200.0,23.195,23.2127,23.1773,23.2127,22200.0
2006-01-11 10:25:00,26.21,26.21,26.17,26.2,18800.0,23.2127,23.2127,23.1773,23.2039,18800.0
2006-01-11 10:30:00,26.2,26.22,26.16,26.16,27200.0,23.2039,23.2216,23.1684,23.1684,27200.0
2006-01-11 10:35:00,26.18,26.22,26.16,26.22,56200.0,23.1862,23.2216,23.1684,23.2216,56200.0
2006-01-11 10:40:00,26.22,26.31,26.22,26.31,31400.0,23.2216,23.3013,23.2216,23.3013,31400.0
2006-01-11 10:45:00,26.31,26.34,26.22,26.22,73200.0,23.3013,23.3279,23.2216,23.2216,73200.0
2006-01-11 10:50:00,26.24,26.28,26.22,26.24,49400.0,23.2393,23.2747,23.2216,23.2393,49400.0
2006-01-11 10:55:00,26.23,26.24,26.16,26.17,31200.0,23.2304,23.2393,23.1684,23.1773,31200.0
2006-01-11 11:00:00,26.17,26.2,26.17,26.18,20200.0,23.1773,23.2039,23.1773,23.1862,20200.0
2006-01-11 11:05:00,26.17,26.18,26.16,26.18,47800.0,23.1773,23.1862,23.1684,23.1862,47800.0
2006-01-11 11:10:00,26.17,26.18,26.14,26.14,91000.0,23.1773,23.1862,23.1507,23.1507,91000.0
2006-01-11 11:15:00,26.14,26.18,26.14,26.15,73200.0,23.1507,23.1862,23.1507,23.1596,73200.0
2006-01-11 11:20:00,26.15,26.17,26.14,26.17,106000.0,23.1596,23.1773,23.1507,23.1773,106000.0
2006-01-11 11:25:00,26.17,26.23,26.16,26.18,69000.0,23.1773,23.2304,23.1684,23.1862,69000.0
2006-01-11 11:30:00,26.18,26.23,26.17,26.18,59800.0,23.1862,23.2304,23.1773,23.1862,59800.0
2006-01-11 11:35:00,26.2,26.23,26.19,26.23,26800.0,23.2039,23.2304,23.195,23.2304,26800.0
2006-01-11 11:40:00,26.23,26.26,26.19,26.19,103000.0,23.2304,23.257,23.195,23.195,103000.0
2006-01-11 11:45:00,26.19,26.22,26.19,26.22,11000.0,23.195,23.2216,23.195,23.2216,11000.0
2006-01-11 11:50:00,26.22,26.25,26.17,26.18,31400.0,23.2216,23.2482,23.1773,23.1862,31400.0
2006-01-11 11:55:00,26.16,26.18,26.11,26.15,36400.0,23.1684,23.1862,23.1242,23.1596,36400.0
2006-01-11 12:00:00,26.16,26.2,26.14,26.16,13200.0,23.1684,23.2039,23.1507,23.1684,13200.0
2006-01-11 12:05:00,26.18,26.21,26.18,26.21,12800.0,23.1862,23.2127,23.1862,23.2127,12800.0
2006-01-11 12:10:00,26.2,26.22,26.18,26.2,14400.0,23.2039,23.2216,23.1862,23.2039,14400.0
2006-01-11 12:15:00,26.2,26.2,26.16,26.19,11400.0,23.2039,23.2039,23.1684,23.195,11400.0
2006-01-11 12:20:00,26.2,26.26,26.2,26.25,28000.0,23.2039,23.257,23.2039,23.2482,28000.0
2006-01-11 12:25:00,26.25,26.26,26.21,26.22,30200.0,23.2482,23.257,23.2127,23.2216,30200.0
2006-01-11 12:30:00,26.21,26.22,26.15,26.18,21400.0,23.2127,23.2216,23.1596,23.1862,21400.0
2006-01-11 12:35:00,26.18,26.21,26.18,26.2,23600.0,23.1862,23.2127,23.1862,23.2039,23600.0
2006-01-11 12:40:00,26.18,26.2,26.17,26.2,27600.0,23.1862,23.2039,23.1773,23.2039,27600.0
2006-01-11 12:45:00,26.2,26.2,26.18,26.18,17200.0,23.2039,23.2039,23.1862,23.1862,17200.0
2006-01-11 12:50:00,26.18,26.19,26.18,26.19,24800.0,23.1862,23.195,23.1862,23.195,24800.0
2006-01-11 12:55:00,26.18,26.18,26.1,26.16,62200.0,23.1862,23.1862,23.1153,23.1684,62200.0
2006-01-11 13:00:00,26.16,26.18,26.13,26.16,49600.0,23.1684,23.1862,23.1419,23.1684,49600.0
2006-01-11 13:05:00,26.16,26.18,26.15,26.15,39400.0,23.1684,23.1862,23.1596,23.1596,39400.0
2006-01-11 13:10:00,26.17,26.17,26.13,26.13,47000.0,23.1773,23.1773,23.1419,23.1419,47000.0
2006-01-11 13:15:00,26.12,26.13,26.11,26.12,59000.0,23.133,23.1419,23.1242,23.133,59000.0
2006-01-11 13:20:00,26.13,26.13,26.11,26.13,49800.0,23.1419,23.1419,23.1242,23.1419,49800.0
2006-01-11 13:25:00,26.12,26.14,26.12,26.13,37200.0,23.133,23.1507,23.133,23.1419,37200.0
2006-01-11 13:30:00,26.14,26.15,26.13,26.13,19000.0,23.1507,23.1596,23.1419,23.1419,19000.0
2006-01-11 13:35:00,26.13,26.2,26.13,26.2,26400.0,23.1419,23.2039,23.1419,23.2039,26400.0
2006-01-11 13:40:00,26.2,26.22,26.19,26.2,15600.0,23.2039,23.2216,23.195,23.2039,15600.0
2006-01-11 13:45:00,26.2,26.2,26.18,26.18,6200.0,23.2039,23.2039,23.1862,23.1862,6200.0
2006-01-11 13:50:00,26.2,26.21,26.17,26.18,61200.0,23.2039,23.2127,23.1773,23.1862,61200.0
2006-01-11 13:55:00,26.2,26.23,26.18,26.2,15400.0,23.2039,23.2304,23.1862,23.2039,15400.0
2006-01-11 14:00:00,26.2,26.2,26.19,26.2,29800.0,23.2039,23.2039,23.195,23.2039,29800.0
2006-01-11 14:05:00,26.19,26.2,26.19,26.2,26800.0,23.195,23.2039,23.195,23.2039,26800.0
2006-01-11 14:10:00,26.2,26.24,26.2,26.2,46600.0,23.2039,23.2393,23.2039,23.2039,46600.0
2006-01-11 14:15:00,26.2,26.2,26.18,26.2,18800.0,23.2039,23.2039,23.1862,23.2039,18800.0
2006-01-11 14:20:00,26.2,26.25,26.19,26.24,58600.0,23.2039,23.2482,23.195,23.2393,58600.0
2006-01-11 14:25:00,26.23,26.23,26.2,26.21,41200.0,23.2304,23.2304,23.2039,23.2127,41200.0
2006-01-11 14:30:00,26.21,26.22,26.2,26.21,18000.0,23.2127,23.2216,23.2039,23.2127,18000.0
2006-01-11 14:35:00,26.2,26.23,26.2,26.23,54600.0,23.2039,23.2304,23.2039,23.2304,54600.0
2006-01-11 14:40:00,26.23,26.29,26.23,26.28,40600.0,23.2304,23.2836,23.2304,23.2747,40600.0
2006-01-11 14:45:00,26.28,26.3,26.25,26.25,71200.0,23.2747,23.2924,23.2482,23.2482,71200.0
2006-01-11 14:50:00,26.25,26.27,26.25,26.27,18200.0,23.2482,23.2659,23.2482,23.2659,18200.0
2006-01-11 14:55:00,26.28,26.31,26.28,26.3,24600.0,23.2747,23.3013,23.2747,23.2924,24600.0
2006-01-11 15:00:00,26.3,26.31,26.27,26.28,76200.0,23.2924,23.3013,23.2659,23.2747,76200.0
2006-01-11 15:05:00,26.27,26.28,26.25,26.25,26400.0,23.2659,23.2747,23.2482,23.2482,26400.0
2006-01-11 15:10:00,26.25,26.27,26.25,26.25,14400.0,23.2482,23.2659,23.2482,23.2482,14400.0
2006-01-11 15:15:00,26.25,26.28,26.25,26.27,12200.0,23.2482,23.2747,23.2482,23.2659,12200.0
2006-01-11 15:20:00,26.28,26.3,26.25,26.29,56000.0,23.2747,23.2924,23.2482,23.2836,56000.0
2006-01-11 15:25:00,26.28,26.29,26.25,26.27,43800.0,23.2747,23.2836,23.2482,23.2659,43800.0
2006-01-11 15:30:00,26.27,26.29,26.27,26.29,21400.0,23.2659,23.2836,23.2659,23.2836,21400.0
2006-01-11 15:35:00,26.3,26.3,26.28,26.29,52000.0,23.2924,23.2924,23.2747,23.2836,52000.0
2006-01-11 15:40:00,26.29,26.32,26.29,26.31,34200.0,23.2836,23.3102,23.2836,23.3013,34200.0
2006-01-11 15:45:00,26.3,26.35,26.3,26.33,43400.0,23.2924,23.3367,23.2924,23.319,43400.0
2006-01-11 15:50:00,26.33,26.34,26.27,26.27,71800.0,23.319,23.3279,23.2659,23.2659,71800.0
2006-01-11 15:55:00,26.28,26.3,26.25,26.3,83800.0,23.2747,23.2924,23.2482,23.2924,83800.0
2006-01-12 09:30:00,25.99,26.23,25.99,26.18,84200.0,23.0179,23.2304,23.0179,23.1862,84200.0
2006-01-12 09:35:00,26.15,26.18,26.15,26.17,31800.0,23.1596,23.1862,23.1596,23.1773,31800.0
2006-01-12 09:40:00,26.17,26.18,26.17,26.18,12400.0,23.1773,23.1862,23.1773,23.1862,12400.0
2006-01-12 09:45:00,26.18,26.28,26.18,26.27,37000.0,23.1862,23.2747,23.1862,23.2659,37000.0
2006-01-12 09:50:00,26.28,26.36,26.27,26.34,29200.0,23.2747,23.3456,23.2659,23.3279,29200.0
2006-01-12 09:55:00,26.35,26.42,26.32,26.32,58400.0,23.3367,23.3987,23.3102,23.3102,58400.0
2006-01-12 10:00:00,26.32,26.32,26.25,26.28,20200.0,23.3102,23.3102,23.2482,23.2747,20200.0
2006-01-12 10:05:00,26.28,26.3,26.18,26.19,77400.0,23.2747,23.2924,23.1862,23.195,77400.0
2006-01-12 10:10:00,26.18,26.23,26.17,26.23,35000.0,23.1862,23.2304,23.1773,23.2304,35000.0
2006-01-12 10:15:00,26.23,26.25,26.22,26.25,25200.0,23.2304,23.2482,23.2216,23.2482,25200.0
2006-01-12 10:20:00,26.26,26.28,26.26,26.28,10600.0,23.257,23.2747,23.257,23.2747,10600.0
2006-01-12 10:25:00,26.28,26.29,26.27,26.29,12200.0,23.2747,23.2836,23.2659,23.2836,12200.0
2006-01-12 10:30:00,26.3,26.32,26.27,26.27,56400.0,23.2924,23.3102,23.2659,23.2659,56400.0
2006-01-12 10:35:00,26.27,26.28,26.23,26.23,25000.0,23.2659,23.2747,23.2304,23.2304,25000.0
2006-01-12 10:40:00,26.24,26.25,26.23,26.25,18000.0,23.2393,23.2482,23.2304,23.2482,18000.0
2006-01-12 10:45:00,26.24,26.24,26.23,26.23,15200.0,23.2393,23.2393,23.2304,23.2304,15200.0
2006-01-12 10:50:00,26.23,26.27,26.23,26.25,13000.0,23.2304,23.2659,23.2304,23.2482,13000.0
2006-01-12 10:55:00,26.26,26.28,26.19,26.19,14400.0,23.257,23.2747,23.195,23.195,14400.0
2006-01-12 11:00:00,26.18,26.21,26.18,26.21,6000.0,23.1862,23.2127,23.1862,23.2127,6000.0
2006-01-12 11:05:00,26.19,26.19,26.11,26.16,29400.0,23.195,23.195,23.1242,23.1684,29400.0
2006-01-12 11:10:00,26.16,26.18,26.15,26.16,13800.0,23.1684,23.1862,23.1596,23.1684,13800.0
2006-01-12 11:15:00,26.17,26.17,26.13,26.13,19400.0,23.1773,23.1773,23.1419,23.1419,19400.0
2006-01-12 11:20:00,26.13,26.13,26.09,26.13,31800.0,23.1419,23.1419,23.1065,23.1419,31800.0
2006-01-12 11:25:00,26.12,26.13,26.1,26.11,24200.0,23.133,23.1419,23.1153,23.1242,24200.0
2006-01-12 11:30:00,26.11,26.13,26.11,26.12,11400.0,23.1242,23.1419,23.1242,23.133,11400.0
2006-01-12 11:35:00,26.12,26.13,26.08,26.09,74600.0,23.133,23.1419,23.0976,23.1065,74600.0
2006-01-12 11:40:00,26.1,26.13,26.1,26.13,43800.0,23.1153,23.1419,23.1153,23.1419,43800.0
2006-01-12 11:45:00,26.12,26.12,26.08,26.09,5600.0,23.133,23.133,23.0976,23.1065,5600.0
2006-01-12 11:50:00,26.1,26.11,26.03,26.05,54200.0,23.1153,23.1242,23.0533,23.071,54200.0
2006-01-12 11:55:00,26.05,26.05,26.0,26.05,109400.0,23.071,23.071,23.0267,23.071,109400.0
2006-01-12 12:00:00,26.05,26.09,26.05,26.09,15600.0,23.071,23.1065,23.071,23.1065,15600.0
2006-01-12 12:05:00,26.08,26.09,26.04,26.07,23000.0,23.0976,23.1065,23.0622,23.0887,23000.0
2006-01-12 12:10:00,26.08,26.09,26.04,26.04,9400.0,23.0976,23.1065,23.0622,23.0622,9400.0
2006-01-12 12:15:00,26.06,26.07,26.06,26.06,14600.0,23.0799,23.0887,23.0799,23.0799,14600.0
2006-01-12 12:20:00,26.06,26.09,26.06,26.08,11600.0,23.0799,23.1065,23.0799,23.0976,11600.0
2006-01-12 12:25:00,26.09,26.1,26.06,26.09,22400.0,23.1065,23.1153,23.0799,23.1065,22400.0
2006-01-12 12:30:00,26.09,26.11,26.09,26.11,25600.0,23.1065,23.1242,23.1065,23.1242,25600.0
2006-01-12 12:35:00,26.11,26.11,26.09,26.1,13800.0,23.1242,23.1242,23.1065,23.1153,13800.0
2006-01-12 12:40:00,26.1,26.13,26.1,26.13,13600.0,23.1153,23.1419,23.1153,23.1419,13600.0
2006-01-12 12:45:00,26.13,26.13,26.11,26.11,6200.0,23.1419,23.1419,23.1242,23.1242,6200.0
2006-01-12 12:50:00,26.11,26.13,26.1,26.13,13600.0,23.1242,23.1419,23.1153,23.1419,13600.0
2006-01-12 12:55:00,26.13,26.13,26.11,26.13,5000.0,23.1419,23.1419,23.1242,23.1419,5000.0
2006-01-12 13:00:00,26.11,26.13,26.11,26.11,11000.0,23.1242,23.1419,23.1242,23.1242,11000.0
2006-01-12 13:05:00,26.1,26.1,26.08,26.08,4400.0,23.1153,23.1153,23.0976,23.0976,4400.0
2006-01-12 13:10:00,26.1,26.13,26.1,26.11,10200.0,23.1153,23.1419,23.1153,23.1242,10200.0
2006-01-12 13:15:00,26.11,26.13,26.11,26.13,9600.0,23.1242,23.1419,23.1242,23.1419,9600.0
2006-01-12 13:20:00,26.13,26.13,26.12,26.12,7400.0,23.1419,23.1419,23.133,23.133,7400.0
2006-01-12 13:25:00,26.11,26.11,26.09,26.11,5600.0,23.1242,23.1242,23.1065,23.1242,5600.0
2006-01-12 13:30:00,26.11,26.12,26.1,26.11,6600.0,23.1242,23.133,23.1153,23.1242,6600.0
2006-01-12 13:35:00,26.11,26.13,26.1,26.12,19000.0,23.1242,23.1419,23.1153,23.133,19000.0
2006-01-12 13:40:00,26.13,26.13,26.11,26.11,6400.0,23.1419,23.1419,23.1242,23.1242,6400.0
2006-01-12 13:45:00,26.11,26.11,26.04,26.06,17000.0,23.1242,23.1242,23.0622,23.0799,17000.0
2006-01-12 13:50:00,26.07,26.08,26.05,26.06,12400.0,23.0887,23.0976,23.071,23.0799,12400.0
2006-01-12 13:55:00,26.07,26.12,26.06,26.1,26600.0,23.0887,23.133,23.0799,23.1153,26600.0
2006-01-12 14:00:00,26.1,26.11,26.1,26.1,44800.0,23.1153,23.1242,23.1153,23.1153,44800.0
2006-01-12 14:05:00,26.11,26.11,26.09,26.11,25000.0,23.1242,23.1242,23.1065,23.1242,25000.0
2006-01-12 14:10:00,26.11,26.11,26.06,26.07,20800.0,23.1242,23.1242,23.0799,23.0887,20800.0
2006-01-12 14:15:00,26.07,26.1,26.05,26.07,60600.0,23.0887,23.1153,23.071,23.0887,60600.0
2006-01-12 14:20:00,26.08,26.09,26.07,26.08,29800.0,23.0976,23.1065,23.0887,23.0976,29800.0
2006-01-12 14:25:00,26.08,26.1,26.08,26.09,8800.0,23.0976,23.1153,23.0976,23.1065,8800.0
2006-01-12 14:30:00,26.08,26.08,25.99,26.03,73000.0,23.0976,23.0976,23.0179,23.0533,73000.0
2006-01-12 14:35:00,26.02,26.04,26.0,26.04,41000.0,23.0445,23.0622,23.0267,23.0622,41000.0
2006-01-12 14:40:00,26.03,26.14,26.03,26.12,43400.0,23.0533,23.1507,23.0533,23.133,43400.0
2006-01-12 14:45:00,26.12,26.12,26.09,26.1,36800.0,23.133,23.133,23.1065,23.1153,36800.0
2006-01-12 14:50:00,26.1,26.13,26.1,26.12,12800.0,23.1153,23.1419,23.1153,23.133,12800.0
2006-01-12 14:55:00,26.13,26.13,26.09,26.1,15600.0,23.1419,23.1419,23.1065,23.1153,15600.0
2006-01-12 15:00:00,26.1,26.11,26.09,26.11,27600.0,23.1153,23.1242,23.1065,23.1242,27600.0
2006-01-12 15:05:00,26.11,26.11,26.08,26.1,41200.0,23.1242,23.1242,23.0976,23.1153,41200.0
2006-01-12 15:10:00,26.1,26.13,26.09,26.1,57600.0,23.1153,23.1419,23.1065,23.1153,57600.0
2006-01-12 15:15:00,26.1,26.11,26.1,26.11,13800.0,23.1153,23.1242,23.1153,23.1242,13800.0
2006-01-12 15:20:00,26.11,26.11,26.1,26.1,99600.0,23.1242,23.1242,23.1153,23.1153,99600.0
2006-01-12 15:25:00,26.11,26.13,26.09,26.12,35600.0,23.1242,23.1419,23.1065,23.133,35600.0
2006-01-12 15:30:00,26.12,26.13,26.12,26.13,8400.0,23.133,23.1419,23.133,23.1419,8400.0
2006-01-12 15:35:00,26.13,26.14,26.11,26.13,17800.0,23.1419,23.1507,23.1242,23.1419,17800.0
2006-01-12 15:40:00,26.13,26.13,26.12,26.12,21200.0,23.1419,23.1419,23.133,23.133,21200.0
2006-01-12 15:45:00,26.12,26.13,26.1,26.13,46000.0,23.133,23.1419,23.1153,23.1419,46000.0
2006-01-12 15:50:00,26.12,26.14,26.12,26.12,37000.0,23.133,23.1507,23.133,23.133,37000.0
2006-01-12 15:55:00,26.13,26.19,26.12,26.17,100400.0,23.1419,23.195,23.133,23.1773,100400.0
2006-01-13 09:30:00,26.2,26.2,25.77,25.77,216200.0,23.2039,23.2039,22.823,22.823,216200.0
2006-01-13 09:35:00,25.77,25.88,25.73,25.85,137000.0,22.823,22.9205,22.7876,22.8939,137000.0
2006-01-13 09:40:00,25.83,25.88,25.8,25.87,58200.0,22.8762,22.9205,22.8496,22.9116,58200.0
2006-01-13 09:45:00,25.88,25.88,25.87,25.87,38200.0,22.9205,22.9205,22.9116,22.9116,38200.0
2006-01-13 09:50:00,25.86,25.88,25.81,25.81,37000.0,22.9028,22.9205,22.8585,22.8585,37000.0
2006-01-13 09:55:00,25.8,25.82,25.78,25.82,229600.0,22.8496,22.8673,22.8319,22.8673,229600.0
2006-01-13 10:00:00,25.82,25.82,25.75,25.79,37400.0,22.8673,22.8673,22.8053,22.8408,37400.0
2006-01-13 10:05:00,25.8,25.82,25.75,25.8,72200.0,22.8496,22.8673,22.8053,22.8496,72200.0
2006-01-13 10:10:00,25.8,25.8,25.77,25.77,48400.0,22.8496,22.8496,22.823,22.823,48400.0
2006-01-13 10:15:00,25.77,25.78,25.75,25.77,84400.0,22.823,22.8319,22.8053,22.823,84400.0
2006-01-13 10:20:00,25.77,25.8,25.75,25.78,50200.0,22.823,22.8496,22.8053,22.8319,50200.0
2006-01-13 10:25:00,25.75,25.85,25.75,25.85,17000.0,22.8053,22.8939,22.8053,22.8939,17000.0
2006-01-13 10:30:00,25.85,25.86,25.78,25.78,182000.0,22.8939,22.9028,22.8319,22.8319,182000.0
2006-01-13 10:35:00,25.79,25.85,25.78,25.85,27600.0,22.8408,22.8939,22.8319,22.8939,27600.0
2006-01-13 10:40:00,25.85,25.87,25.83,25.87,38200.0,22.8939,22.9116,22.8762,22.9116,38200.0
2006-01-13 10:45:00,25.86,25.88,25.82,25.88,82600.0,22.9028,22.9205,22.8673,22.9205,82600.0
2006-01-13 10:50:00,25.88,26.0,25.87,25.9,97600.0,22.9205,23.0267,22.9116,22.9382,97600.0
2006-01-13 10:55:00,25.9,25.93,25.89,25.93,74400.0,22.9382,22.9648,22.9293,22.9648,74400.0
2006-01-13 11:00:00,25.93,25.93,25.87,25.88,37800.0,22.9648,22.9648,22.9116,22.9205,37800.0
2006-01-13 11:05:00,25.9,25.92,25.86,25.9,39800.0,22.9382,22.9559,22.9028,22.9382,39800.0
2006-01-13 11:10:00,25.91,25.94,25.91,25.93,66200.0,22.947,22.9736,22.947,22.9648,66200.0
2006-01-13 11:15:00,25.92,25.99,25.92,25.98,46000.0,22.9559,23.0179,22.9559,23.009,46000.0
2006-01-13 11:20:00,26.0,26.07,25.99,26.01,74400.0,23.0267,23.0887,23.0179,23.0356,74400.0
2006-01-13 11:25:00,26.0,26.04,26.0,26.03,19000.0,23.0267,23.0622,23.0267,23.0533,19000.0
2006-01-13 11:30:00,26.04,26.08,26.03,26.07,30000.0,23.0622,23.0976,23.0533,23.0887,30000.0
2006-01-13 11:35:00,26.07,26.07,26.0,26.01,26400.0,23.0887,23.0887,23.0267,23.0356,26400.0
2006-01-13 11:40:00,26.02,26.02,25.97,25.97,15400.0,23.0445,23.0445,23.0002,23.0002,15400.0
2006-01-13 11:45:00,25.97,26.05,25.97,26.01,48400.0,23.0002,23.071,23.0002,23.0356,48400.0
2006-01-13 11:50:00,26.01,26.03,26.0,26.03,3000.0,23.0356,23.0533,23.0267,23.0533,3000.0
2006-01-13 11:55:00,26.03,26.04,26.0,26.02,35800.0,23.0533,23.0622,23.0267,23.0445,35800.0
2006-01-13 12:00:00,26.02,26.05,26.0,26.04,55000.0,23.0445,23.071,23.0267,23.0622,55000.0
2006-01-13 12:05:00,26.05,26.06,26.01,26.04,17200.0,23.071,23.0799,23.0356,23.0622,17200.0
2006-01-13 12:10:00,26.03,26.05,26.03,26.04,133000.0,23.0533,23.071,23.0533,23.0622,133000.0
2006-01-13 12:15:00,26.04,26.05,25.91,25.96,67200.0,23.0622,23.071,22.947,22.9913,67200.0
2006-01-13 12:20:00,25.96,25.99,25.88,25.89,27400.0,22.9913,23.0179,22.9205,22.9293,27400.0
2006-01-13 12:25:00,25.9,25.93,25.88,25.93,34400.0,22.9382,22.9648,22.9205,22.9648,34400.0
2006-01-13 12:30:00,25.93,25.95,25.93,25.95,6200.0,22.9648,22.9825,22.9648,22.9825,6200.0
2006-01-13 12:35:00,25.97,26.0,25.96,25.99,6600.0,23.0002,23.0267,22.9913,23.0179,6600.0
2006-01-13 12:40:00,26.0,26.0,25.9,25.9,20400.0,23.0267,23.0267,22.9382,22.9382,20400.0
2006-01-13 12:45:00,25.91,25.98,25.89,25.95,16400.0,22.947,23.009,22.9293,22.9825,16400.0
2006-01-13 12:50:00,25.95,25.98,25.95,25.95,17800.0,22.9825,23.009,22.9825,22.9825,17800.0
2006-01-13 12:55:00,25.95,25.95,25.94,25.95,7000.0,22.9825,22.9825,22.9736,22.9825,7000.0
2006-01-13 13:00:00,25.95,25.95,25.9,25.91,29200.0,22.9825,22.9825,22.9382,22.947,29200.0
2006-01-13 13:05:00,25.9,25.93,25.88,25.88,26800.0,22.9382,22.9648,22.9205,22.9205,26800.0
2006-01-13 13:10:00,25.9,25.9,25.75,25.77,66600.0,22.9382,22.9382,22.8053,22.823,66600.0
2006-01-13 13:15:00,25.75,25.76,25.74,25.74,17600.0,22.8053,22.8142,22.7965,22.7965,17600.0
2006-01-13 13:20:00,25.75,25.77,25.73,25.75,28000.0,22.8053,22.823,22.7876,22.8053,28000.0
2006-01-13 13:25:00,25.75,25.75,25.7,25.75,215600.0,22.8053,22.8053,22.7611,22.8053,215600.0
2006-01-13 13:30:00,25.73,25.8,25.72,25.79,29400.0,22.7876,22.8496,22.7788,22.8408,29400.0
2006-01-13 13:35:00,25.79,25.79,25.73,25.76,43800.0,22.8408,22.8408,22.7876,22.8142,43800.0
2006-01-13 13:40:00,25.77,25.77,25.75,25.75,10600.0,22.823,22.823,22.8053,22.8053,10600.0
2006-01-13 13:45:00,25.74,25.75,25.71,25.74,19400.0,22.7965,22.8053,22.7699,22.7965,19400.0
2006-01-13 13:50:00,25.74,25.75,25.73,25.75,15000.0,22.7965,22.8053,22.7876,22.8053,15000.0
2006-01-13 13:55:00,25.75,25.75,25.73,25.75,34200.0,22.8053,22.8053,22.7876,22.8053,34200.0
2006-01-13 14:00:00,25.75,25.76,25.73,25.75,42000.0,22.8053,22.8142,22.7876,22.8053,42000.0
2006-01-13 14:05:00,25.75,25.76,25.72,25.76,26000.0,22.8053,22.8142,22.7788,22.8142,26000.0
2006-01-13 14:10:00,25.76,25.76,25.61,25.63,111800.0,22.8142,22.8142,22.6813,22.6991,111800.0
2006-01-13 14:15:00,25.65,25.65,25.6,25.63,61800.0,22.7168,22.7168,22.6725,22.6991,61800.0
2006-01-13 14:20:00,25.63,25.66,25.6,25.66,40600.0,22.6991,22.7256,22.6725,22.7256,40600.0
2006-01-13 14:25:00,25.65,25.69,25.61,25.65,25000.0,22.7168,22.7522,22.6813,22.7168,25000.0
2006-01-13 14:30:00,25.62,25.7,25.62,25.7,22000.0,22.6902,22.7611,22.6902,22.7611,22000.0
2006-01-13 14:35:00,25.69,25.73,25.69,25.73,31000.0,22.7522,22.7876,22.7522,22.7876,31000.0
2006-01-13 14:40:00,25.73,25.78,25.72,25.78,39200.0,22.7876,22.8319,22.7788,22.8319,39200.0
2006-01-13 14:45:00,25.8,25.8,25.77,25.79,18200.0,22.8496,22.8496,22.823,22.8408,18200.0
2006-01-13 14:50:00,25.79,25.82,25.79,25.81,32400.0,22.8408,22.8673,22.8408,22.8585,32400.0
2006-01-13 14:55:00,25.82,25.82,25.8,25.8,23200.0,22.8673,22.8673,22.8496,22.8496,23200.0
2006-01-13 15:00:00,25.81,25.82,25.77,25.78,73600.0,22.8585,22.8673,22.823,22.8319,73600.0
2006-01-13 15:05:00,25.79,25.81,25.77,25.81,21600.0,22.8408,22.8585,22.823,22.8585,21600.0
2006-01-13 15:10:00,25.82,25.83,25.77,25.78,29400.0,22.8673,22.8762,22.823,22.8319,29400.0
2006-01-13 15:15:00,25.79,25.79,25.75,25.78,33600.0,22.8408,22.8408,22.8053,22.8319,33600.0
2006-01-13 15:20:00,25.78,25.8,25.77,25.8,22800.0,22.8319,22.8496,22.823,22.8496,22800.0
2006-01-13 15:25:00,25.8,25.85,25.8,25.85,14800.0,22.8496,22.8939,22.8496,22.8939,14800.0
2006-01-13 15:30:00,25.85,25.86,25.83,25.85,28600.0,22.8939,22.9028,22.8762,22.8939,28600.0
2006-01-13 15:35:00,25.84,25.88,25.84,25.84,40200.0,22.885,22.9205,22.885,22.885,40200.0
2006-01-13 15:40:00,25.83,25.85,25.83,25.84,24400.0,22.8762,22.8939,22.8762,22.885,24400.0
2006-01-13 15:45:00,25.84,25.87,25.81,25.86,38600.0,22.885,22.9116,22.8585,22.9028,38600.0
2006-01-13 15:50:00,25.86,25.9,25.86,25.89,53400.0,22.9028,22.9382,22.9028,22.9293,53400.0
2006-01-13 15:55:00,25.89,25.91,25.88,25.89,65400.0,22.9293,22.947,22.9205,22.9293,65400.0
2006-01-17 09:30:00,25.78,25.79,25.52,25.53,204200.0,22.8319,22.8408,22.6016,22.6105,204200.0
2006-01-17 09:35:00,25.53,25.64,25.52,25.64,51600.0,22.6105,22.7079,22.6016,22.7079,51600.0
2006-01-17 09:40:00,25.64,25.84,25.64,25.8,41400.0,22.7079,22.885,22.7079,22.8496,41400.0
2006-01-17 09:45:00,25.8,25.86,25.79,25.8,42400.0,22.8496,22.9028,22.8408,22.8496,42400.0
2006-01-17 09:50:00,25.8,25.8,25.78,25.79,24600.0,22.8496,22.8496,22.8319,22.8408,24600.0
2006-01-17 09:55:00,25.79,25.8,25.79,25.8,11600.0,22.8408,22.8496,22.8408,22.8496,11600.0
2006-01-17 10:00:00,25.8,25.8,25.79,25.8,50600.0,22.8496,22.8496,22.8408,22.8496,50600.0
2006-01-17 10:05:00,25.8,25.8,25.75,25.75,13600.0,22.8496,22.8496,22.8053,22.8053,13600.0
2006-01-17 10:10:00,25.75,25.81,25.73,25.78,65000.0,22.8053,22.8585,22.7876,22.8319,65000.0
2006-01-17 10:15:00,25.79,25.81,25.74,25.78,10000.0,22.8408,22.8585,22.7965,22.8319,10000.0
2006-01-17 10:20:00,25.78,25.81,25.73,25.75,25800.0,22.8319,22.8585,22.7876,22.8053,25800.0
2006-01-17 10:25:00,25.75,25.78,25.73,25.74,19200.0,22.8053,22.8319,22.7876,22.7965,19200.0
2006-01-17 10:30:00,25.75,25.75,25.73,25.73,5200.0,22.8053,22.8053,22.7876,22.7876,5200.0
2006-01-17 10:35:00,25.73,25.75,25.71,25.72,45200.0,22.7876,22.8053,22.7699,22.7788,45200.0
2006-01-17 10:40:00,25.73,25.75,25.71,25.71,63400.0,22.7876,22.8053,22.7699,22.7699,63400.0
2006-01-17 10:45:00,25.71,25.77,25.68,25.77,23000.0,22.7699,22.823,22.7433,22.823,23000.0
2006-01-17 10:50:00,25.77,25.79,25.74,25.74,23200.0,22.823,22.8408,22.7965,22.7965,23200.0
2006-01-17 10:55:00,25.74,25.8,25.74,25.8,26600.0,22.7965,22.8496,22.7965,22.8496,26600.0
2006-01-17 11:00:00,25.8,25.82,25.77,25.79,17000.0,22.8496,22.8673,22.823,22.8408,17000.0
2006-01-17 11:05:00,25.81,25.86,25.81,25.85,22600.0,22.8585,22.9028,22.8585,22.8939,22600.0
2006-01-17 11:10:00,25.87,25.9,25.86,25.89,19400.0,22.9116,22.9382,22.9028,22.9293,19400.0
2006-01-17 11:15:00,25.89,25.89,25.86,25.87,10800.0,22.9293,22.9293,22.9028,22.9116,10800.0
2006-01-17 11:20:00,25.87,25.88,25.86,25.86,13200.0,22.9116,22.9205,22.9028,22.9028,13200.0
2006-01-17 11:25:00,25.86,25.9,25.86,25.89,9200.0,22.9028,22.9382,22.9028,22.9293,9200.0
2006-01-17 11:30:00,25.9,25.9,25.88,25.88,12400.0,22.9382,22.9382,22.9205,22.9205,12400.0
2006-01-17 11:35:00,25.87,25.9,25.86,25.88,28000.0,22.9116,22.9382,22.9028,22.9205,28000.0
2006-01-17 11:40:00,25.88,25.88,25.86,25.86,3400.0,22.9205,22.9205,22.9028,22.9028,3400.0
2006-01-17 11:45:00,25.86,25.91,25.86,25.9,10600.0,22.9028,22.947,22.9028,22.9382,10600.0
2006-01-17 11:50:00,25.9,25.95,25.9,25.94,78400.0,22.9382,22.9825,22.9382,22.9736,78400.0
2006-01-17 11:55:00,25.95,25.98,25.94,25.94,24200.0,22.9825,23.009,22.9736,22.9736,24200.0
2006-01-17 12:00:00,25.95,25.95,25.94,25.95,11200.0,22.9825,22.9825,22.9736,22.9825,11200.0
2006-01-17 12:05:00,25.95,25.96,25.93,25.95,11400.0,22.9825,22.9913,22.9648,22.9825,11400.0
2006-01-17 12:10:00,25.95,25.96,25.95,25.95,9400.0,22.9825,22.9913,22.9825,22.9825,9400.0
2006-01-17 12:15:00,25.96,25.98,25.95,25.95,69000.0,22.9913,23.009,22.9825,22.9825,69000.0
2006-01-17 12:20:00,25.97,25.98,25.92,25.97,28600.0,23.0002,23.009,22.9559,23.0002,28600.0
2006-01-17 12:25:00,25.96,25.97,25.95,25.96,38400.0,22.9913,23.0002,22.9825,22.9913,38400.0
2006-01-17 12:30:00,25.97,25.98,25.96,25.98,53000.0,23.0002,23.009,22.9913,23.009,53000.0
2006-01-17 12:35:00,25.98,25.99,25.97,25.99,9400.0,23.009,23.0179,23.0002,23.0179,9400.0
2006-01-17 12:40:00,25.98,26.0,25.98,26.0,18600.0,23.009,23.0267,23.009,23.0267,18600.0
2006-01-17 12:45:00,26.0,26.03,25.99,26.03,66600.0,23.0267,23.0533,23.0179,23.0533,66600.0
2006-01-17 12:50:00,26.03,26.04,26.02,26.02,16200.0,23.0533,23.0622,23.0445,23.0445,16200.0
2006-01-17 12:55:00,26.02,26.03,26.02,26.03,19400.0,23.0445,23.0533,23.0445,23.0533,19400.0
2006-01-17 13:00:00,26.02,26.03,26.02,26.02,11200.0,23.0445,23.0533,23.0445,23.0445,11200.0
2006-01-17 13:05:00,26.03,26.04,26.0,26.03,11800.0,23.0533,23.0622,23.0267,23.0533,11800.0
2006-01-17 13:10:00,26.03,26.04,26.03,26.03,10400.0,23.0533,23.0622,23.0533,23.0533,10400.0
2006-01-17 13:15:00,26.03,26.04,26.0,26.01,28000.0,23.0533,23.0622,23.0267,23.0356,28000.0
2006-01-17 13:20:00,26.0,26.05,26.0,26.04,15600.0,23.0267,23.071,23.0267,23.0622,15600.0
2006-01-17 13:25:00,26.04,26.06,26.03,26.05,20000.0,23.0622,23.0799,23.0533,23.071,20000.0
2006-01-17 13:30:00,26.05,26.06,26.04,26.04,18400.0,23.071,23.0799,23.0622,23.0622,18400.0
2006-01-17 13:35:00,26.04,26.06,26.03,26.06,56400.0,23.0622,23.0799,23.0533,23.0799,56400.0
2006-01-17 13:40:00,26.06,26.08,26.05,26.08,21800.0,23.0799,23.0976,23.071,23.0976,21800.0
2006-01-17 13:45:00,26.09,26.1,26.08,26.09,20000.0,23.1065,23.1153,23.0976,23.1065,20000.0
2006-01-17 13:50:00,26.08,26.14,26.08,26.14,67800.0,23.0976,23.1507,23.0976,23.1507,67800.0
2006-01-17 13:55:00,26.14,26.24,26.14,26.17,60000.0,23.1507,23.2393,23.1507,23.1773,60000.0
2006-01-17 14:00:00,26.18,26.28,26.18,26.23,38400.0,23.1862,23.2747,23.1862,23.2304,38400.0
2006-01-17 14:05:00,26.22,26.25,26.18,26.22,25800.0,23.2216,23.2482,23.1862,23.2216,25800.0
2006-01-17 14:10:00,26.22,26.29,26.21,26.27,77000.0,23.2216,23.2836,23.2127,23.2659,77000.0
2006-01-17 14:15:00,26.27,26.27,26.23,26.23,24400.0,23.2659,23.2659,23.2304,23.2304,24400.0
2006-01-17 14:20:00,26.23,26.24,26.22,26.22,19200.0,23.2304,23.2393,23.2216,23.2216,19200.0
2006-01-17 14:25:00,26.23,26.23,26.18,26.18,15400.0,23.2304,23.2304,23.1862,23.1862,15400.0
2006-01-17 14:30:00,26.18,26.22,26.17,26.18,16000.0,23.1862,23.2216,23.1773,23.1862,16000.0
2006-01-17 14:35:00,26.18,26.19,26.15,26.19,19200.0,23.1862,23.195,23.1596,23.195,19200.0
2006-01-17 14:40:00,26.2,26.21,26.18,26.19,16600.0,23.2039,23.2127,23.1862,23.195,16600.0
2006-01-17 14:45:00,26.19,26.19,26.14,26.14,14200.0,23.195,23.195,23.1507,23.1507,14200.0
2006-01-17 14:50:00,26.14,26.14,26.11,26.11,49400.0,23.1507,23.1507,23.1242,23.1242,49400.0
2006-01-17 14:55:00,26.11,26.11,26.09,26.1,41400.0,23.1242,23.1242,23.1065,23.1153,41400.0
2006-01-17 15:00:00,26.1,26.1,26.07,26.08,82200.0,23.1153,23.1153,23.0887,23.0976,82200.0
2006-01-17 15:05:00,26.08,26.08,26.06,26.08,71000.0,23.0976,23.0976,23.0799,23.0976,71000.0
2006-01-17 15:10:00,26.07,26.09,26.03,26.04,139400.0,23.0887,23.1065,23.0533,23.0622,139400.0
2006-01-17 15:15:00,26.04,26.05,26.04,26.04,18400.0,23.0622,23.071,23.0622,23.0622,18400.0
2006-01-17 15:20:00,26.04,26.07,26.04,26.05,20000.0,23.0622,23.0887,23.0622,23.071,20000.0
2006-01-17 15:25:00,26.05,26.05,26.03,26.04,12200.0,23.071,23.071,23.0533,23.0622,12200.0
2006-01-17 15:30:00,26.04,26.04,26.03,26.04,18000.0,23.0622,23.0622,23.0533,23.0622,18000.0
2006-01-17 15:35:00,26.03,26.04,26.0,26.0,45400.0,23.0533,23.0622,23.0267,23.0267,45400.0
2006-01-17 15:40:00,26.0,26.03,26.0,26.0,29800.0,23.0267,23.0533,23.0267,23.0267,29800.0
2006-01-17 15:45:00,26.01,26.01,26.0,26.0,59000.0,23.0356,23.0356,23.0267,23.0267,59000.0
2006-01-17 15:50:00,26.0,26.02,26.0,26.02,39600.0,23.0267,23.0445,23.0267,23.0445,39600.0
2006-01-17 15:55:00,26.02,26.02,25.99,25.99,131400.0,23.0445,23.0445,23.0179,23.0179,131400.0
2006-01-18 09:30:00,25.92,25.97,25.86,25.88,159800.0,22.9559,23.0002,22.9028,22.9205,159800.0
2006-01-18 09:35:00,25.86,25.9,25.85,25.9,66800.0,22.9028,22.9382,22.8939,22.9382,66800.0
2006-01-18 09:40:00,25.9,25.93,25.88,25.89,65800.0,22.9382,22.9648,22.9205,22.9293,65800.0
2006-01-18 09:45:00,25.91,25.99,25.89,25.97,66200.0,22.947,23.0179,22.9293,23.0002,66200.0
2006-01-18 09:50:00,25.97,26.03,25.95,25.99,74000.0,23.0002,23.0533,22.9825,23.0179,74000.0
2006-01-18 09:55:00,25.97,26.0,25.93,25.97,83400.0,23.0002,23.0267,22.9648,23.0002,83400.0
2006-01-18 10:00:00,25.97,26.01,25.97,25.99,43200.0,23.0002,23.0356,23.0002,23.0179,43200.0
2006-01-18 10:05:00,26.0,26.05,26.0,26.04,158800.0,23.0267,23.071,23.0267,23.0622,158800.0
2006-01-18 10:10:00,26.05,26.15,26.0,26.11,90200.0,23.071,23.1596,23.0267,23.1242,90200.0
2006-01-18 10:15:00,26.09,26.16,26.04,26.04,73600.0,23.1065,23.1684,23.0622,23.0622,73600.0
2006-01-18 10:20:00,26.05,26.11,26.05,26.09,31800.0,23.071,23.1242,23.071,23.1065,31800.0
2006-01-18 10:25:00,26.09,26.1,26.04,26.04,10600.0,23.1065,23.1153,23.0622,23.0622,10600.0
2006-01-18 10:30:00,26.05,26.05,25.99,26.0,27600.0,23.071,23.071,23.0179,23.0267,27600.0
2006-01-18 10:35:00,26.0,26.03,26.0,26.0,13400.0,23.0267,23.0533,23.0267,23.0267,13400.0
2006-01-18 10:40:00,26.0,26.03,26.0,26.02,20600.0,23.0267,23.0533,23.0267,23.0445,20600.0
2006-01-18 10:45:00,26.02,26.03,26.01,26.02,29200.0,23.0445,23.0533,23.0356,23.0445,29200.0
2006-01-18 10:50:00,26.01,26.03,26.0,26.03,24400.0,23.0356,23.0533,23.0267,23.0533,24400.0
2006-01-18 10:55:00,26.03,26.03,26.0,26.0,7200.0,23.0533,23.0533,23.0267,23.0267,7200.0
2006-01-18 11:00:00,26.0,26.03,25.96,26.0,47400.0,23.0267,23.0533,22.9913,23.0267,47400.0
2006-01-18 11:05:00,26.0,26.0,25.94,25.99,42200.0,23.0267,23.0267,22.9736,23.0179,42200.0
2006-01-18 11:10:00,25.99,26.07,25.5,26.06,82600.0,23.0179,23.0887,22.5839,23.0799,82600.0
2006-01-18 11:15:00,26.06,26.06,26.02,26.03,33400.0,23.0799,23.0799,23.0445,23.0533,33400.0
2006-01-18 11:20:00,26.04,26.08,26.03,26.04,15800.0,23.0622,23.0976,23.0533,23.0622,15800.0
2006-01-18 11:25:00,26.04,26.09,26.04,26.05,55600.0,23.0622,23.1065,23.0622,23.071,55600.0
2006-01-18 11:30:00,26.05,26.09,26.02,26.06,70400.0,23.071,23.1065,23.0445,23.0799,70400.0
2006-01-18 11:35:00,26.06,26.08,26.03,26.05,67800.0,23.0799,23.0976,23.0533,23.071,67800.0
2006-01-18 11:40:00,26.04,26.05,25.99,26.0,78800.0,23.0622,23.071,23.0179,23.0267,78800.0
2006-01-18 11:45:00,26.0,26.01,26.0,26.0,18000.0,23.0267,23.0356,23.0267,23.0267,18000.0
2006-01-18 11:50:00,26.0,26.0,25.99,26.0,35000.0,23.0267,23.0267,23.0179,23.0267,35000.0
2006-01-18 11:55:00,26.0,26.01,25.98,26.0,23200.0,23.0267,23.0356,23.009,23.0267,23200.0
2006-01-18 12:00:00,26.01,26.01,25.98,25.98,24400.0,23.0356,23.0356,23.009,23.009,24400.0
2006-01-18 12:05:00,25.98,26.0,25.95,25.95,19200.0,23.009,23.0267,22.9825,22.9825,19200.0
2006-01-18 12:10:00,25.96,25.98,25.96,25.96,35800.0,22.9913,23.009,22.9913,22.9913,35800.0
2006-01-18 12:15:00,25.97,25.97,25.93,25.95,10400.0,23.0002,23.0002,22.9648,22.9825,10400.0
2006-01-18 12:20:00,25.95,25.96,25.94,25.95,23000.0,22.9825,22.9913,22.9736,22.9825,23000.0
2006-01-18 12:25:00,25.94,25.96,25.93,25.96,20200.0,22.9736,22.9913,22.9648,22.9913,20200.0
2006-01-18 12:30:00,25.96,25.99,25.95,25.99,10000.0,22.9913,23.0179,22.9825,23.0179,10000.0
2006-01-18 12:35:00,25.99,26.0,25.97,26.0,8000.0,23.0179,23.0267,23.0002,23.0267,8000.0
2006-01-18 12:40:00,26.0,26.0,25.98,25.98,16000.0,23.0267,23.0267,23.009,23.009,16000.0
2006-01-18 12:45:00,25.99,26.0,25.99,26.0,12200.0,23.0179,23.0267,23.0179,23.0267,12200.0
2006-01-18 12:50:00,26.0,26.0,25.97,25.98,30600.0,23.0267,23.0267,23.0002,23.009,30600.0
2006-01-18 12:55:00,25.96,25.98,25.95,25.98,17400.0,22.9913,23.009,22.9825,23.009,17400.0
2006-01-18 13:00:00,25.96,26.01,25.96,26.0,14800.0,22.9913,23.0356,22.9913,23.0267,14800.0
2006-01-18 13:05:00,26.0,26.0,25.99,26.0,6000.0,23.0267,23.0267,23.0179,23.0267,6000.0
2006-01-18 13:10:00,25.99,26.0,25.99,26.0,6000.0,23.0179,23.0267,23.0179,23.0267,6000.0
2006-01-18 13:15:00,26.0,26.0,25.99,25.99,5800.0,23.0267,23.0267,23.0179,23.0179,5800.0
2006-01-18 13:20:00,25.98,26.02,25.97,26.0,29200.0,23.009,23.0445,23.0002,23.0267,29200.0
2006-01-18 13:25:00,26.0,26.01,25.98,26.0,8600.0,23.0267,23.0356,23.009,23.0267,8600.0
2006-01-18 13:30:00,26.0,26.01,25.98,26.01,25600.0,23.0267,23.0356,23.009,23.0356,25600.0
2006-01-18 13:35:00,26.0,26.02,26.0,26.0,11600.0,23.0267,23.0445,23.0267,23.0267,11600.0
2006-01-18 13:40:00,26.0,26.04,26.0,26.04,37800.0,23.0267,23.0622,23.0267,23.0622,37800.0
2006-01-18 13:45:00,26.05,26.08,26.03,26.06,25000.0,23.071,23.0976,23.0533,23.0799,25000.0
2006-01-18 13:50:00,26.05,26.08,26.03,26.06,47600.0,23.071,23.0976,23.0533,23.0799,47600.0
2006-01-18 13:55:00,26.07,26.09,26.06,26.07,25000.0,23.0887,23.1065,23.0799,23.0887,25000.0
2006-01-18 14:00:00,26.07,26.2,26.07,26.19,44000.0,23.0887,23.2039,23.0887,23.195,44000.0
2006-01-18 14:05:00,26.19,26.19,26.15,26.15,15000.0,23.195,23.195,23.1596,23.1596,15000.0
2006-01-18 14:10:00,26.16,26.16,26.15,26.15,15800.0,23.1684,23.1684,23.1596,23.1596,15800.0
2006-01-18 14:15:00,26.16,26.25,26.16,26.25,17400.0,23.1684,23.2482,23.1684,23.2482,17400.0
2006-01-18 14:20:00,26.25,26.28,26.23,26.28,29000.0,23.2482,23.2747,23.2304,23.2747,29000.0
2006-01-18 14:25:00,26.28,26.28,26.27,26.27,10000.0,23.2747,23.2747,23.2659,23.2659,10000.0
2006-01-18 14:30:00,26.27,26.34,26.25,26.33,49800.0,23.2659,23.3279,23.2482,23.319,49800.0
2006-01-18 14:35:00,26.33,26.4,26.33,26.37,73600.0,23.319,23.381,23.319,23.3544,73600.0
2006-01-18 14:40:00,26.38,26.38,26.33,26.33,30400.0,23.3633,23.3633,23.319,23.319,30400.0
2006-01-18 14:45:00,26.33,26.33,26.32,26.33,23400.0,23.319,23.319,23.3102,23.319,23400.0
2006-01-18 14:50:00,26.33,26.33,26.24,26.24,43200.0,23.319,23.319,23.2393,23.2393,43200.0
2006-01-18 14:55:00,26.25,26.25,26.2,26.23,22400.0,23.2482,23.2482,23.2039,23.2304,22400.0
2006-01-18 15:00:00,26.22,26.24,26.18,26.23,17000.0,23.2216,23.2393,23.1862,23.2304,17000.0
2006-01-18 15:05:00,26.22,26.28,26.22,26.26,16000.0,23.2216,23.2747,23.2216,23.257,16000.0
2006-01-18 15:10:00,26.26,26.32,26.24,26.27,19200.0,23.257,23.3102,23.2393,23.2659,19200.0
2006-01-18 15:15:00,26.27,26.27,26.22,26.25,31800.0,23.2659,23.2659,23.2216,23.2482,31800.0
2006-01-18 15:20:00,26.24,26.26,26.24,26.25,11200.0,23.2393,23.257,23.2393,23.2482,11200.0
2006-01-18 15:25:00,26.25,26.28,26.25,26.28,15600.0,23.2482,23.2747,23.2482,23.2747,15600.0
2006-01-18 15:30:00,26.27,26.29,26.26,26.27,29200.0,23.2659,23.2836,23.257,23.2659,29200.0
2006-01-18 15:35:00,26.27,26.31,26.26,26.3,60000.0,23.2659,23.3013,23.257,23.2924,60000.0
2006-01-18 15:40:00,26.3,26.34,26.3,26.33,35000.0,23.2924,23.3279,23.2924,23.319,35000.0
2006-01-18 15:45:00,26.33,26.33,26.3,26.3,59400.0,23.319,23.319,23.2924,23.2924,59400.0
2006-01-18 15:50:00,26.3,26.31,26.25,26.25,129800.0,23.2924,23.3013,23.2482,23.2482,129800.0
2006-01-18 15:55:00,26.25,26.27,26.23,26.25,120400.0,23.2482,23.2659,23.2304,23.2482,120400.0
2006-01-19 09:30:00,26.23,26.38,26.16,26.16,116600.0,23.2304,23.3633,23.1684,23.1684,116600.0
2006-01-19 09:35:00,26.18,26.33,26.16,26.33,43400.0,23.1862,23.319,23.1684,23.319,43400.0
2006-01-19 09:40:00,26.35,26.4,26.3,26.39,59200.0,23.3367,23.381,23.2924,23.3721,59200.0
2006-01-19 09:45:00,26.36,26.41,26.28,26.3,43600.0,23.3456,23.3899,23.2747,23.2924,43600.0
2006-01-19 09:50:00,26.29,26.29,26.16,26.18,21000.0,23.2836,23.2836,23.1684,23.1862,21000.0
2006-01-19 09:55:00,26.16,26.18,26.15,26.18,14400.0,23.1684,23.1862,23.1596,23.1862,14400.0
2006-01-19 10:00:00,26.17,26.29,26.16,26.27,26200.0,23.1773,23.2836,23.1684,23.2659,26200.0
2006-01-19 10:05:00,26.26,26.39,26.25,26.37,61400.0,23.257,23.3721,23.2482,23.3544,61400.0
2006-01-19 10:10:00,26.36,26.42,26.36,26.41,31000.0,23.3456,23.3987,23.3456,23.3899,31000.0
2006-01-19 10:15:00,26.41,26.48,26.41,26.46,19600.0,23.3899,23.4519,23.3899,23.4341,19600.0
2006-01-19 10:20:00,26.44,26.45,26.38,26.4,12000.0,23.4164,23.4253,23.3633,23.381,12000.0
2006-01-19 10:25:00,26.39,26.39,26.38,26.39,10000.0,23.3721,23.3721,23.3633,23.3721,10000.0
2006-01-19 10:30:00,26.39,26.43,26.35,26.36,18000.0,23.3721,23.4076,23.3367,23.3456,18000.0
2006-01-19 10:35:00,26.36,26.39,26.36,26.36,18600.0,23.3456,23.3721,23.3456,23.3456,18600.0
2006-01-19 10:40:00,26.36,26.43,26.36,26.42,15800.0,23.3456,23.4076,23.3456,23.3987,15800.0
2006-01-19 10:45:00,26.42,26.46,26.41,26.44,17200.0,23.3987,23.4341,23.3899,23.4164,17200.0
2006-01-19 10:50:00,26.44,26.45,26.4,26.4,37200.0,23.4164,23.4253,23.381,23.381,37200.0
2006-01-19 10:55:00,26.41,26.41,26.39,26.39,15400.0,23.3899,23.3899,23.3721,23.3721,15400.0
2006-01-19 11:00:00,26.38,26.38,26.33,26.34,19600.0,23.3633,23.3633,23.319,23.3279,19600.0
2006-01-19 11:05:00,26.35,26.35,26.33,26.33,22800.0,23.3367,23.3367,23.319,23.319,22800.0
2006-01-19 11:10:00,26.33,26.35,26.33,26.34,36400.0,23.319,23.3367,23.319,23.3279,36400.0
2006-01-19 11:15:00,26.34,26.34,26.31,26.33,60200.0,23.3279,23.3279,23.3013,23.319,60200.0
2006-01-19 11:20:00,26.33,26.33,26.3,26.31,19800.0,23.319,23.319,23.2924,23.3013,19800.0
2006-01-19 11:25:00,26.31,26.33,26.3,26.33,17600.0,23.3013,23.319,23.2924,23.319,17600.0
2006-01-19 11:30:00,26.32,26.36,26.31,26.36,22000.0,23.3102,23.3456,23.3013,23.3456,22000.0
2006-01-19 11:35:00,26.36,26.36,26.35,26.36,8000.0,23.3456,23.3456,23.3367,23.3456,8000.0
2006-01-19 11:40:00,26.37,26.38,26.37,26.38,4000.0,23.3544,23.3633,23.3544,23.3633,4000.0
2006-01-19 11:45:00,26.39,26.43,26.39,26.43,14000.0,23.3721,23.4076,23.3721,23.4076,14000.0
2006-01-19 11:50:00,26.44,26.46,26.44,26.45,4800.0,23.4164,23.4341,23.4164,23.4253,4800.0
2006-01-19 11:55:00,26.45,26.52,26.45,26.52,25600.0,23.4253,23.4873,23.4253,23.4873,25600.0
2006-01-19 12:00:00,26.52,26.52,26.47,26.47,29600.0,23.4873,23.4873,23.443,23.443,29600.0
2006-01-19 12:05:00,26.47,26.53,26.47,26.47,19000.0,23.443,23.4961,23.443,23.443,19000.0
2006-01-19 12:10:00,26.47,26.49,26.42,26.44,7400.0,23.443,23.4607,23.3987,23.4164,7400.0
2006-01-19 12:15:00,26.42,26.44,26.42,26.42,4400.0,23.3987,23.4164,23.3987,23.3987,4400.0
2006-01-19 12:20:00,26.42,26.44,26.42,26.43,13600.0,23.3987,23.4164,23.3987,23.4076,13600.0
2006-01-19 12:25:00,26.43,26.43,26.38,26.41,18000.0,23.4076,23.4076,23.3633,23.3899,18000.0
2006-01-19 12:30:00,26.42,26.43,26.4,26.41,9400.0,23.3987,23.4076,23.381,23.3899,9400.0
2006-01-19 12:35:00,26.41,26.46,26.41,26.44,7000.0,23.3899,23.4341,23.3899,23.4164,7000.0
2006-01-19 12:40:00,26.45,26.5,26.45,26.48,20200.0,23.4253,23.4696,23.4253,23.4519,20200.0
2006-01-19 12:45:00,26.47,26.53,26.47,26.5,13200.0,23.443,23.4961,23.443,23.4696,13200.0
2006-01-19 12:50:00,26.51,26.55,26.51,26.53,18400.0,23.4784,23.5139,23.4784,23.4961,18400.0
2006-01-19 12:55:00,26.53,26.53,26.5,26.5,5600.0,23.4961,23.4961,23.4696,23.4696,5600.0
2006-01-19 13:00:00,26.51,26.58,26.51,26.54,22200.0,23.4784,23.5404,23.4784,23.505,22200.0
2006-01-19 13:05:00,26.54,26.6,26.54,26.59,17800.0,23.505,23.5581,23.505,23.5493,17800.0
2006-01-19 13:10:00,26.59,26.61,26.57,26.57,19000.0,23.5493,23.567,23.5316,23.5316,19000.0
2006-01-19 13:15:00,26.56,26.57,26.55,26.55,9000.0,23.5227,23.5316,23.5139,23.5139,9000.0
2006-01-19 13:20:00,26.55,26.56,26.54,26.55,11000.0,23.5139,23.5227,23.505,23.5139,11000.0
2006-01-19 13:25:00,26.54,26.55,26.5,26.54,23600.0,23.505,23.5139,23.4696,23.505,23600.0
2006-01-19 13:30:00,26.54,26.57,26.54,26.54,7000.0,23.505,23.5316,23.505,23.505,7000.0
2006-01-19 13:35:00,26.54,26.56,26.53,26.53,4400.0,23.505,23.5227,23.4961,23.4961,4400.0
2006-01-19 13:40:00,26.53,26.58,26.53,26.57,14800.0,23.4961,23.5404,23.4961,23.5316,14800.0
2006-01-19 13:45:00,26.58,26.61,26.58,26.59,21400.0,23.5404,23.567,23.5404,23.5493,21400.0
2006-01-19 13:50:00,26.59,26.61,26.56,26.56,22200.0,23.5493,23.567,23.5227,23.5227,22200.0
2006-01-19 13:55:00,26.56,26.61,26.56,26.61,11600.0,23.5227,23.567,23.5227,23.567,11600.0
2006-01-19 14:00:00,26.61,26.65,26.6,26.63,40000.0,23.567,23.6024,23.5581,23.5847,40000.0
2006-01-19 14:05:00,26.64,26.68,26.6,26.67,39800.0,23.5936,23.629,23.5581,23.6201,39800.0
2006-01-19 14:10:00,26.67,26.72,26.66,26.7,25800.0,23.6201,23.6644,23.6113,23.6467,25800.0
2006-01-19 14:15:00,26.7,26.7,26.68,26.68,16400.0,23.6467,23.6467,23.629,23.629,16400.0
2006-01-19 14:20:00,26.68,26.72,26.66,26.69,55600.0,23.629,23.6644,23.6113,23.6378,55600.0
2006-01-19 14:25:00,26.67,26.68,26.61,26.62,12000.0,23.6201,23.629,23.567,23.5758,12000.0
2006-01-19 14:30:00,26.62,26.62,26.58,26.58,19600.0,23.5758,23.5758,23.5404,23.5404,19600.0
2006-01-19 14:35:00,26.59,26.63,26.57,26.61,93200.0,23.5493,23.5847,23.5316,23.567,93200.0
2006-01-19 14:40:00,26.6,26.61,26.55,26.56,13400.0,23.5581,23.567,23.5139,23.5227,13400.0
2006-01-19 14:45:00,26.56,26.56,26.5,26.5,37000.0,23.5227,23.5227,23.4696,23.4696,37000.0
2006-01-19 14:50:00,26.5,26.56,26.5,26.55,23200.0,23.4696,23.5227,23.4696,23.5139,23200.0
2006-01-19 14:55:00,26.55,26.55,26.5,26.51,38800.0,23.5139,23.5139,23.4696,23.4784,38800.0
2006-01-19 15:00:00,26.5,26.51,26.48,26.49,41600.0,23.4696,23.4784,23.4519,23.4607,41600.0
2006-01-19 15:05:00,26.49,26.49,26.43,26.43,45200.0,23.4607,23.4607,23.4076,23.4076,45200.0
2006-01-19 15:10:00,26.42,26.5,26.38,26.5,46800.0,23.3987,23.4696,23.3633,23.4696,46800.0
2006-01-19 15:15:00,26.48,26.49,26.46,26.49,23200.0,23.4519,23.4607,23.4341,23.4607,23200.0
2006-01-19 15:20:00,26.49,26.49,26.48,26.48,25200.0,23.4607,23.4607,23.4519,23.4519,25200.0
2006-01-19 15:25:00,26.48,26.49,26.47,26.47,36000.0,23.4519,23.4607,23.443,23.443,36000.0
2006-01-19 15:30:00,26.49,26.49,26.46,26.48,18200.0,23.4607,23.4607,23.4341,23.4519,18200.0
2006-01-19 15:35:00,26.48,26.49,26.48,26.49,25200.0,23.4519,23.4607,23.4519,23.4607,25200.0
2006-01-19 15:40:00,26.49,26.52,26.49,26.5,33400.0,23.4607,23.4873,23.4607,23.4696,33400.0
2006-01-19 15:45:00,26.5,26.51,26.5,26.5,36600.0,23.4696,23.4784,23.4696,23.4696,36600.0
2006-01-19 15:50:00,26.5,26.5,26.5,26.5,35400.0,23.4696,23.4696,23.4696,23.4696,35400.0
2006-01-19 15:55:00,26.5,26.54,26.5,26.54,67600.0,23.4696,23.505,23.4696,23.505,67600.0
2006-01-20 09:30:00,26.4,26.57,26.4,26.48,357800.0,23.381,23.5316,23.381,23.4519,357800.0
2006-01-20 09:35:00,26.49,26.61,26.48,26.56,82200.0,23.4607,23.567,23.4519,23.5227,82200.0
2006-01-20 09:40:00,26.52,26.53,26.37,26.42,182800.0,23.4873,23.4961,23.3544,23.3987,182800.0
2006-01-20 09:45:00,26.4,26.54,26.39,26.5,50400.0,23.381,23.505,23.3721,23.4696,50400.0
2006-01-20 09:50:00,26.5,26.55,26.5,26.53,13000.0,23.4696,23.5139,23.4696,23.4961,13000.0
2006-01-20 09:55:00,26.52,26.59,26.52,26.57,10400.0,23.4873,23.5493,23.4873,23.5316,10400.0
2006-01-20 10:00:00,26.57,26.58,26.54,26.58,10200.0,23.5316,23.5404,23.505,23.5404,10200.0
2006-01-20 10:05:00,26.58,26.63,26.58,26.6,17000.0,23.5404,23.5847,23.5404,23.5581,17000.0
2006-01-20 10:10:00,26.6,26.6,26.43,26.43,17000.0,23.5581,23.5581,23.4076,23.4076,17000.0
2006-01-20 10:15:00,26.44,26.48,26.34,26.36,41800.0,23.4164,23.4519,23.3279,23.3456,41800.0
2006-01-20 10:20:00,26.36,26.41,26.35,26.41,29800.0,23.3456,23.3899,23.3367,23.3899,29800.0
2006-01-20 10:25:00,26.41,26.41,26.34,26.36,10600.0,23.3899,23.3899,23.3279,23.3456,10600.0
2006-01-20 10:30:00,26.34,26.34,26.21,26.3,27800.0,23.3279,23.3279,23.2127,23.2924,27800.0
2006-01-20 10:35:00,26.3,26.43,26.3,26.42,20400.0,23.2924,23.4076,23.2924,23.3987,20400.0
2006-01-20 10:40:00,26.41,26.42,26.37,26.39,20600.0,23.3899,23.3987,23.3544,23.3721,20600.0
2006-01-20 10:45:00,26.38,26.47,26.37,26.42,35800.0,23.3633,23.443,23.3544,23.3987,35800.0
2006-01-20 10:50:00,26.43,26.43,26.3,26.4,54800.0,23.4076,23.4076,23.2924,23.381,54800.0
2006-01-20 10:55:00,26.4,26.44,26.36,26.42,18400.0,23.381,23.4164,23.3456,23.3987,18400.0
2006-01-20 11:00:00,26.41,26.44,26.34,26.43,62800.0,23.3899,23.4164,23.3279,23.4076,62800.0
2006-01-20 11:05:00,26.43,26.48,26.42,26.48,41600.0,23.4076,23.4519,23.3987,23.4519,41600.0
2006-01-20 11:10:00,26.45,26.5,26.45,26.48,28400.0,23.4253,23.4696,23.4253,23.4519,28400.0
2006-01-20 11:15:00,26.49,26.52,26.44,26.44,41600.0,23.4607,23.4873,23.4164,23.4164,41600.0
2006-01-20 11:20:00,26.43,26.48,26.41,26.46,56600.0,23.4076,23.4519,23.3899,23.4341,56600.0
2006-01-20 11:25:00,26.45,26.53,26.45,26.52,22200.0,23.4253,23.4961,23.4253,23.4873,22200.0
2006-01-20 11:30:00,26.52,26.52,26.48,26.49,9800.0,23.4873,23.4873,23.4519,23.4607,9800.0
2006-01-20 11:35:00,26.49,26.49,26.43,26.46,21600.0,23.4607,23.4607,23.4076,23.4341,21600.0
2006-01-20 11:40:00,26.45,26.47,26.4,26.42,61200.0,23.4253,23.443,23.381,23.3987,61200.0
2006-01-20 11:45:00,26.4,26.44,26.29,26.32,36800.0,23.381,23.4164,23.2836,23.3102,36800.0
2006-01-20 11:50:00,26.33,26.41,26.33,26.38,65200.0,23.319,23.3899,23.319,23.3633,65200.0
2006-01-20 11:55:00,26.38,26.38,26.3,26.34,21400.0,23.3633,23.3633,23.2924,23.3279,21400.0
2006-01-20 12:00:00,26.35,26.4,26.34,26.34,14600.0,23.3367,23.381,23.3279,23.3279,14600.0
2006-01-20 12:05:00,26.35,26.35,26.31,26.33,16600.0,23.3367,23.3367,23.3013,23.319,16600.0
2006-01-20 12:10:00,26.33,26.36,26.31,26.33,22000.0,23.319,23.3456,23.3013,23.319,22000.0
2006-01-20 12:15:00,26.34,26.35,26.3,26.3,10000.0,23.3279,23.3367,23.2924,23.2924,10000.0
2006-01-20 12:20:00,26.33,26.42,26.33,26.37,18000.0,23.319,23.3987,23.319,23.3544,18000.0
2006-01-20 12:25:00,26.38,26.39,26.32,26.34,12600.0,23.3633,23.3721,23.3102,23.3279,12600.0
2006-01-20 12:30:00,26.34,26.35,26.31,26.31,14000.0,23.3279,23.3367,23.3013,23.3013,14000.0
2006-01-20 12:35:00,26.3,26.31,26.27,26.29,13800.0,23.2924,23.3013,23.2659,23.2836,13800.0
2006-01-20 12:40:00,26.28,26.3,26.24,26.24,16600.0,23.2747,23.2924,23.2393,23.2393,16600.0
2006-01-20 12:45:00,26.24,26.24,26.04,26.1,74600.0,23.2393,23.2393,23.0622,23.1153,74600.0
2006-01-20 12:50:00,26.1,26.17,26.09,26.15,24200.0,23.1153,23.1773,23.1065,23.1596,24200.0
2006-01-20 12:55:00,26.15,26.16,26.05,26.07,63600.0,23.1596,23.1684,23.071,23.0887,63600.0
2006-01-20 13:00:00,26.07,26.09,26.0,26.01,27600.0,23.0887,23.1065,23.0267,23.0356,27600.0
2006-01-20 13:05:00,26.02,26.02,25.95,25.99,33400.0,23.0445,23.0445,22.9825,23.0179,33400.0
2006-01-20 13:10:00,25.99,26.05,25.97,26.03,27400.0,23.0179,23.071,23.0002,23.0533,27400.0
2006-01-20 13:15:00,26.04,26.07,26.02,26.04,11600.0,23.0622,23.0887,23.0445,23.0622,11600.0
2006-01-20 13:20:00,26.04,26.08,26.0,26.02,49200.0,23.0622,23.0976,23.0267,23.0445,49200.0
2006-01-20 13:25:00,26.03,26.15,26.03,26.13,106200.0,23.0533,23.1596,23.0533,23.1419,106200.0
2006-01-20 13:30:00,26.14,26.14,26.0,26.05,47000.0,23.1507,23.1507,23.0267,23.071,47000.0
2006-01-20 13:35:00,26.06,26.12,26.06,26.08,18800.0,23.0799,23.133,23.0799,23.0976,18800.0
2006-01-20 13:40:00,26.09,26.11,26.06,26.06,10800.0,23.1065,23.1242,23.0799,23.0799,10800.0
2006-01-20 13:45:00,26.08,26.1,26.02,26.04,16600.0,23.0976,23.1153,23.0445,23.0622,16600.0
2006-01-20 13:50:00,26.03,26.04,25.99,26.0,23200.0,23.0533,23.0622,23.0179,23.0267,23200.0
2006-01-20 13:55:00,26.0,26.02,25.97,26.0,19200.0,23.0267,23.0445,23.0002,23.0267,19200.0
2006-01-20 14:00:00,25.99,26.0,25.91,25.99,43200.0,23.0179,23.0267,22.947,23.0179,43200.0
2006-01-20 14:05:00,25.99,26.04,25.98,26.04,20800.0,23.0179,23.0622,23.009,23.0622,20800.0
2006-01-20 14:10:00,26.05,26.06,26.0,26.05,17400.0,23.071,23.0799,23.0267,23.071,17400.0
2006-01-20 14:15:00,26.05,26.05,26.0,26.03,30600.0,23.071,23.071,23.0267,23.0533,30600.0
2006-01-20 14:20:00,26.03,26.03,26.0,26.03,24600.0,23.0533,23.0533,23.0267,23.0533,24600.0
2006-01-20 14:25:00,26.03,26.11,26.02,26.09,27000.0,23.0533,23.1242,23.0445,23.1065,27000.0
2006-01-20 14:30:00,26.08,26.11,26.06,26.06,23800.0,23.0976,23.1242,23.0799,23.0799,23800.0
2006-01-20 14:35:00,26.06,26.1,26.06,26.1,27600.0,23.0799,23.1153,23.0799,23.1153,27600.0
2006-01-20 14:40:00,26.1,26.14,26.06,26.1,31600.0,23.1153,23.1507,23.0799,23.1153,31600.0
2006-01-20 14:45:00,26.09,26.11,26.08,26.09,24000.0,23.1065,23.1242,23.0976,23.1065,24000.0
2006-01-20 14:50:00,26.09,26.09,26.03,26.04,33000.0,23.1065,23.1065,23.0533,23.0622,33000.0
2006-01-20 14:55:00,26.03,26.04,25.97,26.0,44400.0,23.0533,23.0622,23.0002,23.0267,44400.0
2006-01-20 15:00:00,25.99,26.03,25.95,25.96,36000.0,23.0179,23.0533,22.9825,22.9913,36000.0
2006-01-20 15:05:00,25.98,26.0,25.94,26.0,63000.0,23.009,23.0267,22.9736,23.0267,63000.0
2006-01-20 15:10:00,26.0,26.01,25.95,26.0,23800.0,23.0267,23.0356,22.9825,23.0267,23800.0
2006-01-20 15:15:00,26.0,26.0,25.93,25.96,25600.0,23.0267,23.0267,22.9648,22.9913,25600.0
2006-01-20 15:20:00,25.96,25.96,25.9,25.9,34000.0,22.9913,22.9913,22.9382,22.9382,34000.0
2006-01-20 15:25:00,25.9,25.92,25.9,25.9,25600.0,22.9382,22.9559,22.9382,22.9382,25600.0
2006-01-20 15:30:00,25.91,25.96,25.88,25.88,31200.0,22.947,22.9913,22.9205,22.9205,31200.0
2006-01-20 15:35:00,25.89,25.9,25.75,25.79,85800.0,22.9293,22.9382,22.8053,22.8408,85800.0
2006-01-20 15:40:00,25.79,25.83,25.75,25.83,50000.0,22.8408,22.8762,22.8053,22.8762,50000.0
2006-01-20 15:45:00,25.83,25.86,25.77,25.84,47000.0,22.8762,22.9028,22.823,22.885,47000.0
2006-01-20 15:50:00,25.86,25.88,25.82,25.86,58000.0,22.9028,22.9205,22.8673,22.9028,58000.0
2006-01-20 15:55:00,25.86,25.93,25.78,25.8,257600.0,22.9028,22.9648,22.8319,22.8496,257600.0
2006-01-23 09:30:00,25.73,25.82,25.65,25.68,119400.0,22.7876,22.8673,22.7168,22.7433,119400.0
2006-01-23 09:35:00,25.69,25.8,25.66,25.66,70600.0,22.7522,22.8496,22.7256,22.7256,70600.0
2006-01-23 09:40:00,25.65,25.65,25.58,25.61,44800.0,22.7168,22.7168,22.6548,22.6813,44800.0
2006-01-23 09:45:00,25.61,25.71,25.6,25.71,57000.0,22.6813,22.7699,22.6725,22.7699,57000.0
2006-01-23 09:50:00,25.7,25.74,25.7,25.74,18800.0,22.7611,22.7965,22.7611,22.7965,18800.0
2006-01-23 09:55:00,25.74,25.75,25.67,25.67,21600.0,22.7965,22.8053,22.7345,22.7345,21600.0
2006-01-23 10:00:00,25.69,25.74,25.67,25.71,19800.0,22.7522,22.7965,22.7345,22.7699,19800.0
2006-01-23 10:05:00,25.72,25.77,25.72,25.75,16400.0,22.7788,22.823,22.7788,22.8053,16400.0
2006-01-23 10:10:00,25.77,25.85,25.76,25.8,23600.0,22.823,22.8939,22.8142,22.8496,23600.0
2006-01-23 10:15:00,25.81,25.85,25.81,25.83,13200.0,22.8585,22.8939,22.8585,22.8762,13200.0
2006-01-23 10:20:00,25.82,25.89,25.82,25.86,15400.0,22.8673,22.9293,22.8673,22.9028,15400.0
2006-01-23 10:25:00,25.86,25.9,25.81,25.9,32200.0,22.9028,22.9382,22.8585,22.9382,32200.0
2006-01-23 10:30:00,25.9,25.91,25.79,25.83,25600.0,22.9382,22.947,22.8408,22.8762,25600.0
2006-01-23 10:35:00,25.82,25.86,25.8,25.85,7600.0,22.8673,22.9028,22.8496,22.8939,7600.0
2006-01-23 10:40:00,25.86,25.88,25.83,25.88,16200.0,22.9028,22.9205,22.8762,22.9205,16200.0
2006-01-23 10:45:00,25.88,25.88,25.86,25.86,8600.0,22.9205,22.9205,22.9028,22.9028,8600.0
2006-01-23 10:50:00,25.86,25.89,25.86,25.88,22200.0,22.9028,22.9293,22.9028,22.9205,22200.0
2006-01-23 10:55:00,25.88,25.9,25.87,25.88,12600.0,22.9205,22.9382,22.9116,22.9205,12600.0
2006-01-23 11:00:00,25.89,25.9,25.84,25.86,13200.0,22.9293,22.9382,22.885,22.9028,13200.0
2006-01-23 11:05:00,25.85,25.89,25.85,25.89,8400.0,22.8939,22.9293,22.8939,22.9293,8400.0
2006-01-23 11:10:00,25.9,25.93,25.88,25.91,14400.0,22.9382,22.9648,22.9205,22.947,14400.0
2006-01-23 11:15:00,25.9,25.92,25.9,25.91,8200.0,22.9382,22.9559,22.9382,22.947,8200.0
2006-01-23 11:20:00,25.91,25.91,25.88,25.91,12200.0,22.947,22.947,22.9205,22.947,12200.0
2006-01-23 11:25:00,25.91,25.93,25.91,25.93,17600.0,22.947,22.9648,22.947,22.9648,17600.0
2006-01-23 11:30:00,25.92,25.93,25.9,25.91,20200.0,22.9559,22.9648,22.9382,22.947,20200.0
2006-01-23 11:35:00,25.9,25.9,25.85,25.85,9200.0,22.9382,22.9382,22.8939,22.8939,9200.0
2006-01-23 11:40:00,25.84,25.85,25.81,25.81,7800.0,22.885,22.8939,22.8585,22.8585,7800.0
2006-01-23 11:45:00,25.8,25.81,25.8,25.81,4200.0,22.8496,22.8585,22.8496,22.8585,4200.0
2006-01-23 11:50:00,25.82,25.85,25.79,25.79,23000.0,22.8673,22.8939,22.8408,22.8408,23000.0
2006-01-23 11:55:00,25.8,25.82,25.76,25.77,56600.0,22.8496,22.8673,22.8142,22.823,56600.0
2006-01-23 12:00:00,25.75,25.75,25.71,25.72,20000.0,22.8053,22.8053,22.7699,22.7788,20000.0
2006-01-23 12:05:00,25.73,25.73,25.66,25.66,40600.0,22.7876,22.7876,22.7256,22.7256,40600.0
2006-01-23 12:10:00,25.65,25.65,25.61,25.64,43400.0,22.7168,22.7168,22.6813,22.7079,43400.0
2006-01-23 12:15:00,25.65,25.65,25.5,25.53,123200.0,22.7168,22.7168,22.5839,22.6105,123200.0
2006-01-23 12:20:00,25.53,25.55,25.52,25.53,120200.0,22.6105,22.6282,22.6016,22.6105,120200.0
2006-01-23 12:25:00,25.55,25.56,25.53,25.56,56200.0,22.6282,22.6371,22.6105,22.6371,56200.0
2006-01-23 12:30:00,25.56,25.6,25.56,25.58,20800.0,22.6371,22.6725,22.6371,22.6548,20800.0
2006-01-23 12:35:00,25.59,25.59,25.55,25.59,20600.0,22.6636,22.6636,22.6282,22.6636,20600.0
2006-01-23 12:40:00,25.6,25.6,25.53,25.56,24400.0,22.6725,22.6725,22.6105,22.6371,24400.0
2006-01-23 12:45:00,25.56,25.57,25.54,25.54,29000.0,22.6371,22.6459,22.6193,22.6193,29000.0
2006-01-23 12:50:00,25.54,25.58,25.53,25.57,23800.0,22.6193,22.6548,22.6105,22.6459,23800.0
2006-01-23 12:55:00,25.56,25.59,25.56,25.58,14600.0,22.6371,22.6636,22.6371,22.6548,14600.0
2006-01-23 13:00:00,25.59,25.64,25.59,25.61,19800.0,22.6636,22.7079,22.6636,22.6813,19800.0
2006-01-23 13:05:00,25.61,25.65,25.61,25.65,19600.0,22.6813,22.7168,22.6813,22.7168,19600.0
2006-01-23 13:10:00,25.65,25.65,25.63,25.63,20800.0,22.7168,22.7168,22.6991,22.6991,20800.0
2006-01-23 13:15:00,25.63,25.63,25.59,25.62,19200.0,22.6991,22.6991,22.6636,22.6902,19200.0
2006-01-23 13:20:00,25.63,25.64,25.63,25.63,14000.0,22.6991,22.7079,22.6991,22.6991,14000.0
2006-01-23 13:25:00,25.63,25.66,25.63,25.63,23400.0,22.6991,22.7256,22.6991,22.6991,23400.0
2006-01-23 13:30:00,25.63,25.65,25.62,25.64,17400.0,22.6991,22.7168,22.6902,22.7079,17400.0
2006-01-23 13:35:00,25.63,25.64,25.6,25.6,7800.0,22.6991,22.7079,22.6725,22.6725,7800.0
2006-01-23 13:40:00,25.59,25.59,25.55,25.58,15600.0,22.6636,22.6636,22.6282,22.6548,15600.0
2006-01-23 13:45:00,25.58,25.61,25.58,25.6,12800.0,22.6548,22.6813,22.6548,22.6725,12800.0
2006-01-23 13:50:00,25.59,25.61,25.57,25.57,16200.0,22.6636,22.6813,22.6459,22.6459,16200.0
2006-01-23 13:55:00,25.56,25.57,25.56,25.57,13800.0,22.6371,22.6459,22.6371,22.6459,13800.0
2006-01-23 14:00:00,25.57,25.61,25.57,25.6,24200.0,22.6459,22.6813,22.6459,22.6725,24200.0
2006-01-23 14:05:00,25.61,25.63,25.59,25.63,14200.0,22.6813,22.6991,22.6636,22.6991,14200.0
2006-01-23 14:10:00,25.61,25.61,25.53,25.55,48600.0,22.6813,22.6813,22.6105,22.6282,48600.0
2006-01-23 14:15:00,25.54,25.55,25.52,25.54,42000.0,22.6193,22.6282,22.6016,22.6193,42000.0
2006-01-23 14:20:00,25.54,25.57,25.54,25.55,26600.0,22.6193,22.6459,22.6193,22.6282,26600.0
2006-01-23 14:25:00,25.54,25.54,25.53,25.53,21600.0,22.6193,22.6193,22.6105,22.6105,21600.0
2006-01-23 14:30:00,25.53,25.59,25.53,25.53,38400.0,22.6105,22.6636,22.6105,22.6105,38400.0
2006-01-23 14:35:00,25.53,25.54,25.52,25.53,45800.0,22.6105,22.6193,22.6016,22.6105,45800.0
2006-01-23 14:40:00,25.53,25.55,25.53,25.53,34600.0,22.6105,22.6282,22.6105,22.6105,34600.0
2006-01-23 14:45:00,25.53,25.55,25.53,25.53,19000.0,22.6105,22.6282,22.6105,22.6105,19000.0
2006-01-23 14:50:00,25.53,25.56,25.53,25.54,43000.0,22.6105,22.6371,22.6105,22.6193,43000.0
2006-01-23 14:55:00,25.54,25.59,25.53,25.58,38000.0,22.6193,22.6636,22.6105,22.6548,38000.0
2006-01-23 15:00:00,25.57,25.58,25.56,25.57,22800.0,22.6459,22.6548,22.6371,22.6459,22800.0
2006-01-23 15:05:00,25.57,25.58,25.56,25.56,13800.0,22.6459,22.6548,22.6371,22.6371,13800.0
2006-01-23 15:10:00,25.56,25.56,25.53,25.53,21200.0,22.6371,22.6371,22.6105,22.6105,21200.0
2006-01-23 15:15:00,25.54,25.56,25.53,25.56,19200.0,22.6193,22.6371,22.6105,22.6371,19200.0
2006-01-23 15:20:00,25.56,25.58,25.54,25.56,22000.0,22.6371,22.6548,22.6193,22.6371,22000.0
2006-01-23 15:25:00,25.56,25.57,25.54,25.55,30800.0,22.6371,22.6459,22.6193,22.6282,30800.0
2006-01-23 15:30:00,25.55,25.59,25.54,25.58,55600.0,22.6282,22.6636,22.6193,22.6548,55600.0
2006-01-23 15:35:00,25.57,25.59,25.55,25.56,24800.0,22.6459,22.6636,22.6282,22.6371,24800.0
2006-01-23 15:40:00,25.55,25.57,25.54,25.54,40000.0,22.6282,22.6459,22.6193,22.6193,40000.0
2006-01-23 15:45:00,25.54,25.59,25.53,25.58,84400.0,22.6193,22.6636,22.6105,22.6548,84400.0
2006-01-23 15:50:00,25.58,25.6,25.57,25.59,81800.0,22.6548,22.6725,22.6459,22.6636,81800.0
2006-01-23 15:55:00,25.59,25.61,25.56,25.59,108600.0,22.6636,22.6813,22.6371,22.6636,108600.0
2006-01-24 09:30:00,25.61,25.67,25.58,25.61,91800.0,22.6813,22.7345,22.6548,22.6813,91800.0
2006-01-24 09:35:00,25.61,25.61,25.55,25.56,69200.0,22.6813,22.6813,22.6282,22.6371,69200.0
2006-01-24 09:40:00,25.57,25.58,25.54,25.55,63400.0,22.6459,22.6548,22.6193,22.6282,63400.0
2006-01-24 09:45:00,25.55,25.56,25.53,25.55,108000.0,22.6282,22.6371,22.6105,22.6282,108000.0
2006-01-24 09:50:00,25.55,25.58,25.54,25.57,35600.0,22.6282,22.6548,22.6193,22.6459,35600.0
2006-01-24 09:55:00,25.57,25.58,25.56,25.58,63200.0,22.6459,22.6548,22.6371,22.6548,63200.0
2006-01-24 10:00:00,25.58,25.62,25.58,25.62,16600.0,22.6548,22.6902,22.6548,22.6902,16600.0
2006-01-24 10:05:00,25.61,25.61,25.56,25.56,41000.0,22.6813,22.6813,22.6371,22.6371,41000.0
2006-01-24 10:10:00,25.58,25.58,25.55,25.57,14000.0,22.6548,22.6548,22.6282,22.6459,14000.0
2006-01-24 10:15:00,25.57,25.57,25.54,25.54,12000.0,22.6459,22.6459,22.6193,22.6193,12000.0
2006-01-24 10:20:00,25.55,25.57,25.54,25.55,26200.0,22.6282,22.6459,22.6193,22.6282,26200.0
2006-01-24 10:25:00,25.55,25.57,25.5,25.54,32600.0,22.6282,22.6459,22.5839,22.6193,32600.0
2006-01-24 10:30:00,25.54,25.54,25.32,25.33,146800.0,22.6193,22.6193,22.4245,22.4334,146800.0
2006-01-24 10:35:00,25.35,25.42,25.35,25.36,21400.0,22.4511,22.5131,22.4511,22.4599,21400.0
2006-01-24 10:40:00,25.35,25.39,25.33,25.35,20000.0,22.4511,22.4865,22.4334,22.4511,20000.0
2006-01-24 10:45:00,25.36,25.41,25.36,25.38,10800.0,22.4599,22.5042,22.4599,22.4776,10800.0
2006-01-24 10:50:00,25.38,25.4,25.35,25.35,23600.0,22.4776,22.4954,22.4511,22.4511,23600.0
2006-01-24 10:55:00,25.35,25.47,25.35,25.45,36200.0,22.4511,22.5574,22.4511,22.5396,36200.0
2006-01-24 11:00:00,25.42,25.46,25.4,25.45,9200.0,22.5131,22.5485,22.4954,22.5396,9200.0
2006-01-24 11:05:00,25.46,25.46,25.34,25.43,23800.0,22.5485,22.5485,22.4422,22.5219,23800.0
2006-01-24 11:10:00,25.42,25.45,25.41,25.42,9000.0,22.5131,22.5396,22.5042,22.5131,9000.0
2006-01-24 11:15:00,25.41,25.45,25.38,25.42,59800.0,22.5042,22.5396,22.4776,22.5131,59800.0
2006-01-24 11:20:00,25.42,25.5,25.42,25.49,24000.0,22.5131,22.5839,22.5131,22.5751,24000.0
2006-01-24 11:25:00,25.49,25.5,25.48,25.5,10600.0,22.5751,22.5839,22.5662,22.5839,10600.0
2006-01-24 11:30:00,25.5,25.5,25.48,25.5,19400.0,22.5839,22.5839,22.5662,22.5839,19400.0
2006-01-24 11:35:00,25.5,25.5,25.47,25.48,10600.0,22.5839,22.5839,22.5574,22.5662,10600.0
2006-01-24 11:40:00,25.49,25.5,25.49,25.5,18800.0,22.5751,22.5839,22.5751,22.5839,18800.0
2006-01-24 11:45:00,25.5,25.55,25.5,25.5,25800.0,22.5839,22.6282,22.5839,22.5839,25800.0
2006-01-24 11:50:00,25.5,25.55,25.49,25.5,12600.0,22.5839,22.6282,22.5751,22.5839,12600.0
2006-01-24 11:55:00,25.52,25.55,25.52,25.55,5400.0,22.6016,22.6282,22.6016,22.6282,5400.0
2006-01-24 12:00:00,25.54,25.6,25.54,25.59,37200.0,22.6193,22.6725,22.6193,22.6636,37200.0
2006-01-24 12:05:00,25.59,25.59,25.58,25.59,22200.0,22.6636,22.6636,22.6548,22.6636,22200.0
2006-01-24 12:10:00,25.59,25.6,25.58,25.6,16000.0,22.6636,22.6725,22.6548,22.6725,16000.0
2006-01-24 12:15:00,25.58,25.58,25.53,25.55,51400.0,22.6548,22.6548,22.6105,22.6282,51400.0
2006-01-24 12:20:00,25.56,25.57,25.5,25.51,39200.0,22.6371,22.6459,22.5839,22.5928,39200.0
2006-01-24 12:25:00,25.53,25.54,25.51,25.53,23600.0,22.6105,22.6193,22.5928,22.6105,23600.0
2006-01-24 12:30:00,25.53,25.55,25.51,25.52,23200.0,22.6105,22.6282,22.5928,22.6016,23200.0
2006-01-24 12:35:00,25.53,25.56,25.53,25.56,23600.0,22.6105,22.6371,22.6105,22.6371,23600.0
2006-01-24 12:40:00,25.56,25.58,25.54,25.55,51200.0,22.6371,22.6548,22.6193,22.6282,51200.0
2006-01-24 12:45:00,25.55,25.56,25.54,25.56,42600.0,22.6282,22.6371,22.6193,22.6371,42600.0
2006-01-24 12:50:00,25.56,25.84,25.55,25.57,41000.0,22.6371,22.885,22.6282,22.6459,41000.0
2006-01-24 12:55:00,25.56,25.58,25.55,25.58,44400.0,22.6371,22.6548,22.6282,22.6548,44400.0
2006-01-24 13:00:00,25.58,25.6,25.57,25.6,9200.0,22.6548,22.6725,22.6459,22.6725,9200.0
2006-01-24 13:05:00,25.6,25.63,25.58,25.6,51600.0,22.6725,22.6991,22.6548,22.6725,51600.0
2006-01-24 13:10:00,25.59,25.61,25.59,25.61,28000.0,22.6636,22.6813,22.6636,22.6813,28000.0
2006-01-24 13:15:00,25.6,25.61,25.57,25.61,11200.0,22.6725,22.6813,22.6459,22.6813,11200.0
2006-01-24 13:20:00,25.61,25.61,25.58,25.59,4000.0,22.6813,22.6813,22.6548,22.6636,4000.0
2006-01-24 13:25:00,25.6,25.63,25.6,25.61,5600.0,22.6725,22.6991,22.6725,22.6813,5600.0
2006-01-24 13:30:00,25.63,25.66,25.63,25.63,9000.0,22.6991,22.7256,22.6991,22.6991,9000.0
2006-01-24 13:35:00,25.64,25.65,25.6,25.64,17000.0,22.7079,22.7168,22.6725,22.7079,17000.0
2006-01-24 13:40:00,25.63,25.63,25.59,25.63,28400.0,22.6991,22.6991,22.6636,22.6991,28400.0
2006-01-24 13:45:00,25.63,25.64,25.61,25.62,24800.0,22.6991,22.7079,22.6813,22.6902,24800.0
2006-01-24 13:50:00,25.61,25.64,25.6,25.63,140200.0,22.6813,22.7079,22.6725,22.6991,140200.0
2006-01-24 13:55:00,25.61,25.67,25.61,25.66,16400.0,22.6813,22.7345,22.6813,22.7256,16400.0
2006-01-24 14:00:00,25.66,25.72,25.63,25.68,36400.0,22.7256,22.7788,22.6991,22.7433,36400.0
2006-01-24 14:05:00,25.67,25.74,25.67,25.73,37400.0,22.7345,22.7965,22.7345,22.7876,37400.0
2006-01-24 14:10:00,25.74,25.8,25.71,25.78,57200.0,22.7965,22.8496,22.7699,22.8319,57200.0
2006-01-24 14:15:00,25.79,25.79,25.75,25.76,42800.0,22.8408,22.8408,22.8053,22.8142,42800.0
2006-01-24 14:20:00,25.77,25.79,25.75,25.76,18400.0,22.823,22.8408,22.8053,22.8142,18400.0
2006-01-24 14:25:00,25.78,25.79,25.77,25.78,9200.0,22.8319,22.8408,22.823,22.8319,9200.0
2006-01-24 14:30:00,25.78,25.81,25.76,25.76,16200.0,22.8319,22.8585,22.8142,22.8142,16200.0
2006-01-24 14:35:00,25.77,25.79,25.75,25.78,14800.0,22.823,22.8408,22.8053,22.8319,14800.0
2006-01-24 14:40:00,25.79,25.8,25.77,25.8,3400.0,22.8408,22.8496,22.823,22.8496,3400.0
2006-01-24 14:45:00,25.79,25.8,25.77,25.77,13800.0,22.8408,22.8496,22.823,22.823,13800.0
2006-01-24 14:50:00,25.77,25.8,25.75,25.75,25800.0,22.823,22.8496,22.8053,22.8053,25800.0
2006-01-24 14:55:00,25.75,25.8,25.75,25.75,20000.0,22.8053,22.8496,22.8053,22.8053,20000.0
2006-01-24 15:00:00,25.75,25.77,25.75,25.75,14600.0,22.8053,22.823,22.8053,22.8053,14600.0
2006-01-24 15:05:00,25.75,25.76,25.7,25.7,16200.0,22.8053,22.8142,22.7611,22.7611,16200.0
2006-01-24 15:10:00,25.71,25.74,25.7,25.7,19000.0,22.7699,22.7965,22.7611,22.7611,19000.0
2006-01-24 15:15:00,25.7,25.74,25.69,25.7,25200.0,22.7611,22.7965,22.7522,22.7611,25200.0
2006-01-24 15:20:00,25.71,25.73,25.7,25.72,8200.0,22.7699,22.7876,22.7611,22.7788,8200.0
2006-01-24 15:25:00,25.71,25.73,25.68,25.73,13600.0,22.7699,22.7876,22.7433,22.7876,13600.0
2006-01-24 15:30:00,25.74,25.75,25.71,25.72,15400.0,22.7965,22.8053,22.7699,22.7788,15400.0
2006-01-24 15:35:00,25.72,25.72,25.69,25.72,18600.0,22.7788,22.7788,22.7522,22.7788,18600.0
2006-01-24 15:40:00,25.72,25.72,25.68,25.71,15600.0,22.7788,22.7788,22.7433,22.7699,15600.0
2006-01-24 15:45:00,25.71,25.71,25.71,25.71,8200.0,22.7699,22.7699,22.7699,22.7699,8200.0
2006-01-24 15:50:00,25.71,25.73,25.71,25.72,37000.0,22.7699,22.7876,22.7699,22.7788,37000.0
2006-01-24 15:55:00,25.73,25.75,25.72,25.75,60400.0,22.7876,22.8053,22.7788,22.8053,60400.0
2006-01-25 09:30:00,25.63,25.67,25.45,25.45,57000.0,22.6991,22.7345,22.5396,22.5396,57000.0
2006-01-25 09:35:00,25.46,25.67,25.46,25.64,46600.0,22.5485,22.7345,22.5485,22.7079,46600.0
2006-01-25 09:40:00,25.64,25.72,25.63,25.65,14600.0,22.7079,22.7788,22.6991,22.7168,14600.0
2006-01-25 09:45:00,25.68,25.7,25.54,25.65,42000.0,22.7433,22.7611,22.6193,22.7168,42000.0
2006-01-25 09:50:00,25.66,25.66,25.59,25.62,36600.0,22.7256,22.7256,22.6636,22.6902,36600.0
2006-01-25 09:55:00,25.62,25.76,25.61,25.73,59800.0,22.6902,22.8142,22.6813,22.7876,59800.0
2006-01-25 10:00:00,25.73,25.8,25.72,25.75,26200.0,22.7876,22.8496,22.7788,22.8053,26200.0
2006-01-25 10:05:00,25.75,25.78,25.7,25.72,61400.0,22.8053,22.8319,22.7611,22.7788,61400.0
2006-01-25 10:10:00,25.75,25.79,25.68,25.78,37200.0,22.8053,22.8408,22.7433,22.8319,37200.0
2006-01-25 10:15:00,25.76,25.79,25.7,25.77,29600.0,22.8142,22.8408,22.7611,22.823,29600.0
2006-01-25 10:20:00,25.75,25.77,25.64,25.68,53800.0,22.8053,22.823,22.7079,22.7433,53800.0
2006-01-25 10:25:00,25.68,25.73,25.65,25.73,12400.0,22.7433,22.7876,22.7168,22.7876,12400.0
2006-01-25 10:30:00,25.73,25.74,25.65,25.71,40200.0,22.7876,22.7965,22.7168,22.7699,40200.0
2006-01-25 10:35:00,25.7,25.74,25.65,25.7,30000.0,22.7611,22.7965,22.7168,22.7611,30000.0
2006-01-25 10:40:00,25.7,25.74,25.68,25.74,24200.0,22.7611,22.7965,22.7433,22.7965,24200.0
2006-01-25 10:45:00,25.73,25.75,25.7,25.73,30400.0,22.7876,22.8053,22.7611,22.7876,30400.0
2006-01-25 10:50:00,25.74,25.89,25.74,25.8,26800.0,22.7965,22.9293,22.7965,22.8496,26800.0
2006-01-25 10:55:00,25.8,25.88,25.78,25.87,32600.0,22.8496,22.9205,22.8319,22.9116,32600.0
2006-01-25 11:00:00,25.86,25.87,25.8,25.84,14600.0,22.9028,22.9116,22.8496,22.885,14600.0
2006-01-25 11:05:00,25.82,25.84,25.75,25.79,25800.0,22.8673,22.885,22.8053,22.8408,25800.0
2006-01-25 11:10:00,25.79,25.81,25.75,25.81,9600.0,22.8408,22.8585,22.8053,22.8585,9600.0
2006-01-25 11:15:00,25.8,25.85,25.79,25.85,7000.0,22.8496,22.8939,22.8408,22.8939,7000.0
2006-01-25 11:20:00,25.85,25.89,25.84,25.84,16000.0,22.8939,22.9293,22.885,22.885,16000.0
2006-01-25 11:25:00,25.86,25.91,25.86,25.91,13200.0,22.9028,22.947,22.9028,22.947,13200.0
2006-01-25 11:30:00,25.91,25.93,25.84,25.86,19400.0,22.947,22.9648,22.885,22.9028,19400.0
2006-01-25 11:35:00,25.84,25.86,25.77,25.8,29400.0,22.885,22.9028,22.823,22.8496,29400.0
2006-01-25 11:40:00,25.8,25.86,25.8,25.81,19800.0,22.8496,22.9028,22.8496,22.8585,19800.0
2006-01-25 11:45:00,25.81,25.82,25.67,25.69,47200.0,22.8585,22.8673,22.7345,22.7522,47200.0
2006-01-25 11:50:00,25.68,25.68,25.61,25.65,40000.0,22.7433,22.7433,22.6813,22.7168,40000.0
2006-01-25 11:55:00,25.64,25.71,25.64,25.71,19200.0,22.7079,22.7699,22.7079,22.7699,19200.0
2006-01-25 12:00:00,25.69,25.71,25.65,25.66,16800.0,22.7522,22.7699,22.7168,22.7256,16800.0
2006-01-25 12:05:00,25.65,25.7,25.62,25.7,19000.0,22.7168,22.7611,22.6902,22.7611,19000.0
2006-01-25 12:10:00,25.7,25.7,25.66,25.68,22400.0,22.7611,22.7611,22.7256,22.7433,22400.0
2006-01-25 12:15:00,25.68,25.68,25.61,25.63,23800.0,22.7433,22.7433,22.6813,22.6991,23800.0
2006-01-25 12:20:00,25.64,25.64,25.6,25.6,4600.0,22.7079,22.7079,22.6725,22.6725,4600.0
2006-01-25 12:25:00,25.6,25.61,25.59,25.59,52200.0,22.6725,22.6813,22.6636,22.6636,52200.0
2006-01-25 12:30:00,25.59,25.69,25.55,25.65,20000.0,22.6636,22.7522,22.6282,22.7168,20000.0
2006-01-25 12:35:00,25.65,25.65,25.63,25.65,4200.0,22.7168,22.7168,22.6991,22.7168,4200.0
2006-01-25 12:40:00,25.65,25.67,25.63,25.66,14400.0,22.7168,22.7345,22.6991,22.7256,14400.0
2006-01-25 12:45:00,25.68,25.72,25.64,25.65,11000.0,22.7433,22.7788,22.7079,22.7168,11000.0
2006-01-25 12:50:00,25.67,25.67,25.63,25.65,8400.0,22.7345,22.7345,22.6991,22.7168,8400.0
2006-01-25 12:55:00,25.65,25.68,25.63,25.66,9200.0,22.7168,22.7433,22.6991,22.7256,9200.0
2006-01-25 13:00:00,25.67,25.67,25.63,25.63,11400.0,22.7345,22.7345,22.6991,22.6991,11400.0
2006-01-25 13:05:00,25.64,25.72,25.64,25.65,18200.0,22.7079,22.7788,22.7079,22.7168,18200.0
2006-01-25 13:10:00,25.65,25.65,25.63,25.63,19800.0,22.7168,22.7168,22.6991,22.6991,19800.0
2006-01-25 13:15:00,25.63,25.64,25.63,25.64,2000.0,22.6991,22.7079,22.6991,22.7079,2000.0
2006-01-25 13:20:00,25.63,25.68,25.63,25.64,14000.0,22.6991,22.7433,22.6991,22.7079,14000.0
2006-01-25 13:25:00,25.64,25.65,25.63,25.65,15800.0,22.7079,22.7168,22.6991,22.7168,15800.0
2006-01-25 13:30:00,25.63,25.64,25.63,25.63,11800.0,22.6991,22.7079,22.6991,22.6991,11800.0
2006-01-25 13:35:00,25.63,25.65,25.63,25.63,16000.0,22.6991,22.7168,22.6991,22.6991,16000.0
2006-01-25 13:40:00,25.63,25.65,25.63,25.63,23000.0,22.6991,22.7168,22.6991,22.6991,23000.0
2006-01-25 13:45:00,25.63,25.66,25.63,25.66,26400.0,22.6991,22.7256,22.6991,22.7256,26400.0
2006-01-25 13:50:00,25.66,25.68,25.65,25.68,11600.0,22.7256,22.7433,22.7168,22.7433,11600.0
2006-01-25 13:55:00,25.67,25.67,25.65,25.66,36000.0,22.7345,22.7345,22.7168,22.7256,36000.0
2006-01-25 14:00:00,25.66,25.68,25.64,25.67,67800.0,22.7256,22.7433,22.7079,22.7345,67800.0
2006-01-25 14:05:00,25.68,25.69,25.66,25.67,133800.0,22.7433,22.7522,22.7256,22.7345,133800.0
2006-01-25 14:10:00,25.67,25.72,25.67,25.69,47400.0,22.7345,22.7788,22.7345,22.7522,47400.0
2006-01-25 14:15:00,25.7,25.7,25.68,25.69,14200.0,22.7611,22.7611,22.7433,22.7522,14200.0
2006-01-25 14:20:00,25.7,25.71,25.68,25.68,18600.0,22.7611,22.7699,22.7433,22.7433,18600.0
2006-01-25 14:25:00,25.68,25.7,25.68,25.68,33400.0,22.7433,22.7611,22.7433,22.7433,33400.0
2006-01-25 14:30:00,25.68,25.71,25.67,25.68,28000.0,22.7433,22.7699,22.7345,22.7433,28000.0
2006-01-25 14:35:00,25.67,25.71,25.67,25.68,70800.0,22.7345,22.7699,22.7345,22.7433,70800.0
2006-01-25 14:40:00,25.68,25.71,25.63,25.63,108400.0,22.7433,22.7699,22.6991,22.6991,108400.0
2006-01-25 14:45:00,25.63,25.64,25.63,25.64,63800.0,22.6991,22.7079,22.6991,22.7079,63800.0
2006-01-25 14:50:00,25.64,25.65,25.63,25.63,53200.0,22.7079,22.7168,22.6991,22.6991,53200.0
2006-01-25 14:55:00,25.63,25.66,25.63,25.66,38000.0,22.6991,22.7256,22.6991,22.7256,38000.0
2006-01-25 15:00:00,25.66,25.71,25.66,25.67,29000.0,22.7256,22.7699,22.7256,22.7345,29000.0
2006-01-25 15:05:00,25.66,25.67,25.65,25.65,32600.0,22.7256,22.7345,22.7168,22.7168,32600.0
2006-01-25 15:10:00,25.65,25.68,25.65,25.68,38600.0,22.7168,22.7433,22.7168,22.7433,38600.0
2006-01-25 15:15:00,25.68,25.68,25.67,25.68,11600.0,22.7433,22.7433,22.7345,22.7433,11600.0
2006-01-25 15:20:00,25.68,25.68,25.66,25.67,40800.0,22.7433,22.7433,22.7256,22.7345,40800.0
2006-01-25 15:25:00,25.67,25.69,25.65,25.66,14000.0,22.7345,22.7522,22.7168,22.7256,14000.0
2006-01-25 15:30:00,25.66,25.68,25.65,25.67,24600.0,22.7256,22.7433,22.7168,22.7345,24600.0
2006-01-25 15:35:00,25.68,25.68,25.65,25.67,41800.0,22.7433,22.7433,22.7168,22.7345,41800.0
2006-01-25 15:40:00,25.67,25.69,25.67,25.68,17400.0,22.7345,22.7522,22.7345,22.7433,17400.0
2006-01-25 15:45:00,25.67,25.68,25.67,25.67,19400.0,22.7345,22.7433,22.7345,22.7345,19400.0
2006-01-25 15:50:00,25.67,25.68,25.67,25.68,58600.0,22.7345,22.7433,22.7345,22.7433,58600.0
2006-01-25 15:55:00,25.68,25.69,25.66,25.68,54200.0,22.7433,22.7522,22.7256,22.7433,54200.0
2006-01-26 09:30:00,25.96,25.96,25.82,25.9,100000.0,22.9913,22.9913,22.8673,22.9382,100000.0
2006-01-26 09:35:00,25.9,25.94,25.85,25.92,46200.0,22.9382,22.9736,22.8939,22.9559,46200.0
2006-01-26 09:40:00,25.93,26.05,25.93,26.04,38600.0,22.9648,23.071,22.9648,23.0622,38600.0
2006-01-26 09:45:00,26.04,26.18,26.0,26.18,38400.0,23.0622,23.1862,23.0267,23.1862,38400.0
2006-01-26 09:50:00,26.18,26.24,26.16,26.18,80600.0,23.1862,23.2393,23.1684,23.1862,80600.0
2006-01-26 09:55:00,26.2,26.24,26.18,26.24,34400.0,23.2039,23.2393,23.1862,23.2393,34400.0
2006-01-26 10:00:00,26.23,26.24,26.15,26.22,24400.0,23.2304,23.2393,23.1596,23.2216,24400.0
2006-01-26 10:05:00,26.23,26.25,26.21,26.25,47800.0,23.2304,23.2482,23.2127,23.2482,47800.0
2006-01-26 10:10:00,26.25,26.3,26.24,26.28,43000.0,23.2482,23.2924,23.2393,23.2747,43000.0
2006-01-26 10:15:00,26.29,26.29,26.2,26.22,39800.0,23.2836,23.2836,23.2039,23.2216,39800.0
2006-01-26 10:20:00,26.24,26.27,26.21,26.26,28200.0,23.2393,23.2659,23.2127,23.257,28200.0
2006-01-26 10:25:00,26.26,26.27,26.18,26.22,13000.0,23.257,23.2659,23.1862,23.2216,13000.0
2006-01-26 10:30:00,26.22,26.27,26.17,26.17,36400.0,23.2216,23.2659,23.1773,23.1773,36400.0
2006-01-26 10:35:00,26.18,26.18,26.06,26.06,22800.0,23.1862,23.1862,23.0799,23.0799,22800.0
2006-01-26 10:40:00,26.07,26.09,26.04,26.04,33400.0,23.0887,23.1065,23.0622,23.0622,33400.0
2006-01-26 10:45:00,26.03,26.09,26.02,26.04,42800.0,23.0533,23.1065,23.0445,23.0622,42800.0
2006-01-26 10:50:00,26.04,26.1,26.03,26.04,30800.0,23.0622,23.1153,23.0533,23.0622,30800.0
2006-01-26 10:55:00,26.04,26.04,26.0,26.04,22800.0,23.0622,23.0622,23.0267,23.0622,22800.0
2006-01-26 11:00:00,26.01,26.06,25.97,26.06,29200.0,23.0356,23.0799,23.0002,23.0799,29200.0
2006-01-26 11:05:00,26.04,26.06,26.0,26.03,17000.0,23.0622,23.0799,23.0267,23.0533,17000.0
2006-01-26 11:10:00,26.02,26.02,25.96,26.0,23400.0,23.0445,23.0445,22.9913,23.0267,23400.0
2006-01-26 11:15:00,26.0,26.0,25.95,25.99,21600.0,23.0267,23.0267,22.9825,23.0179,21600.0
2006-01-26 11:20:00,25.98,26.02,25.98,26.02,33200.0,23.009,23.0445,23.009,23.0445,33200.0
2006-01-26 11:25:00,26.0,26.06,26.0,26.01,22600.0,23.0267,23.0799,23.0267,23.0356,22600.0
2006-01-26 11:30:00,26.0,26.06,26.0,26.06,23200.0,23.0267,23.0799,23.0267,23.0799,23200.0
2006-01-26 11:35:00,26.05,26.05,25.99,26.0,21400.0,23.071,23.071,23.0179,23.0267,21400.0
2006-01-26 11:40:00,26.0,26.0,25.99,26.0,37800.0,23.0267,23.0267,23.0179,23.0267,37800.0
2006-01-26 11:45:00,26.0,26.13,26.0,26.12,37400.0,23.0267,23.1419,23.0267,23.133,37400.0
2006-01-26 11:50:00,26.11,26.11,26.05,26.05,13600.0,23.1242,23.1242,23.071,23.071,13600.0
2006-01-26 11:55:00,26.06,26.15,26.06,26.13,15000.0,23.0799,23.1596,23.0799,23.1419,15000.0
2006-01-26 12:00:00,26.1,26.17,26.1,26.12,18200.0,23.1153,23.1773,23.1153,23.133,18200.0
2006-01-26 12:05:00,26.12,26.14,26.1,26.11,16600.0,23.133,23.1507,23.1153,23.1242,16600.0
2006-01-26 12:10:00,26.11,26.13,26.11,26.11,40400.0,23.1242,23.1419,23.1242,23.1242,40400.0
2006-01-26 12:15:00,26.11,26.12,26.08,26.11,26000.0,23.1242,23.133,23.0976,23.1242,26000.0
2006-01-26 12:20:00,26.09,26.14,26.08,26.11,20200.0,23.1065,23.1507,23.0976,23.1242,20200.0
2006-01-26 12:25:00,26.11,26.11,26.09,26.1,11000.0,23.1242,23.1242,23.1065,23.1153,11000.0
2006-01-26 12:30:00,26.1,26.13,26.09,26.12,17000.0,23.1153,23.1419,23.1065,23.133,17000.0
2006-01-26 12:35:00,26.11,26.14,26.1,26.11,17600.0,23.1242,23.1507,23.1153,23.1242,17600.0
2006-01-26 12:40:00,26.1,26.16,26.1,26.15,16800.0,23.1153,23.1684,23.1153,23.1596,16800.0
2006-01-26 12:45:00,26.14,26.14,26.12,26.12,2400.0,23.1507,23.1507,23.133,23.133,2400.0
2006-01-26 12:50:00,26.13,26.13,26.09,26.09,13800.0,23.1419,23.1419,23.1065,23.1065,13800.0
2006-01-26 12:55:00,26.09,26.09,26.08,26.09,9200.0,23.1065,23.1065,23.0976,23.1065,9200.0
2006-01-26 13:00:00,26.09,26.1,26.05,26.06,31000.0,23.1065,23.1153,23.071,23.0799,31000.0
2006-01-26 13:05:00,26.06,26.06,26.04,26.04,15000.0,23.0799,23.0799,23.0622,23.0622,15000.0
2006-01-26 13:10:00,26.04,26.05,26.02,26.02,22400.0,23.0622,23.071,23.0445,23.0445,22400.0
2006-01-26 13:15:00,26.03,26.06,26.02,26.04,20400.0,23.0533,23.0799,23.0445,23.0622,20400.0
2006-01-26 13:20:00,26.03,26.05,26.0,26.01,11200.0,23.0533,23.071,23.0267,23.0356,11200.0
2006-01-26 13:25:00,26.01,26.02,25.97,25.97,9600.0,23.0356,23.0445,23.0002,23.0002,9600.0
2006-01-26 13:30:00,25.96,26.0,25.95,25.99,9400.0,22.9913,23.0267,22.9825,23.0179,9400.0
2006-01-26 13:35:00,25.99,25.99,25.92,25.92,14200.0,23.0179,23.0179,22.9559,22.9559,14200.0
2006-01-26 13:40:00,25.93,25.95,25.92,25.95,5200.0,22.9648,22.9825,22.9559,22.9825,5200.0
2006-01-26 13:45:00,25.95,25.97,25.92,25.96,16800.0,22.9825,23.0002,22.9559,22.9913,16800.0
2006-01-26 13:50:00,25.98,26.0,25.97,26.0,2600.0,23.009,23.0267,23.0002,23.0267,2600.0
2006-01-26 13:55:00,26.0,26.03,26.0,26.03,8400.0,23.0267,23.0533,23.0267,23.0533,8400.0
2006-01-26 14:00:00,26.01,26.03,26.0,26.0,13400.0,23.0356,23.0533,23.0267,23.0267,13400.0
2006-01-26 14:05:00,26.0,26.08,26.0,26.05,22200.0,23.0267,23.0976,23.0267,23.071,22200.0
2006-01-26 14:10:00,26.03,26.03,26.0,26.0,15800.0,23.0533,23.0533,23.0267,23.0267,15800.0
2006-01-26 14:15:00,26.0,26.03,26.0,26.0,33800.0,23.0267,23.0533,23.0267,23.0267,33800.0
2006-01-26 14:20:00,26.0,26.01,25.98,26.0,17800.0,23.0267,23.0356,23.009,23.0267,17800.0
2006-01-26 14:25:00,26.0,26.02,25.97,25.97,17000.0,23.0267,23.0445,23.0002,23.0002,17000.0
2006-01-26 14:30:00,25.98,26.0,25.96,26.0,14600.0,23.009,23.0267,22.9913,23.0267,14600.0
2006-01-26 14:35:00,25.99,26.0,25.98,25.98,18200.0,23.0179,23.0267,23.009,23.009,18200.0
2006-01-26 14:40:00,25.99,26.05,25.97,26.02,22800.0,23.0179,23.071,23.0002,23.0445,22800.0
2006-01-26 14:45:00,26.04,26.08,26.01,26.06,30800.0,23.0622,23.0976,23.0356,23.0799,30800.0
2006-01-26 14:50:00,26.05,26.06,26.04,26.05,36200.0,23.071,23.0799,23.0622,23.071,36200.0
2006-01-26 14:55:00,26.06,26.06,26.04,26.05,43400.0,23.0799,23.0799,23.0622,23.071,43400.0
2006-01-26 15:00:00,26.05,26.06,26.03,26.04,46000.0,23.071,23.0799,23.0533,23.0622,46000.0
2006-01-26 15:05:00,26.04,26.07,26.04,26.05,46200.0,23.0622,23.0887,23.0622,23.071,46200.0
2006-01-26 15:10:00,26.05,26.06,26.03,26.03,29800.0,23.071,23.0799,23.0533,23.0533,29800.0
2006-01-26 15:15:00,26.03,26.08,26.02,26.08,35400.0,23.0533,23.0976,23.0445,23.0976,35400.0
2006-01-26 15:20:00,26.08,26.08,26.03,26.04,16600.0,23.0976,23.0976,23.0533,23.0622,16600.0
2006-01-26 15:25:00,26.05,26.09,26.04,26.09,35400.0,23.071,23.1065,23.0622,23.1065,35400.0
2006-01-26 15:30:00,26.09,26.09,26.04,26.05,49400.0,23.1065,23.1065,23.0622,23.071,49400.0
2006-01-26 15:35:00,26.04,26.06,26.04,26.05,126800.0,23.0622,23.0799,23.0622,23.071,126800.0
2006-01-26 15:40:00,26.05,26.06,26.05,26.05,184000.0,23.071,23.0799,23.071,23.071,184000.0
2006-01-26 15:45:00,26.05,26.06,26.05,26.06,221400.0,23.071,23.0799,23.071,23.0799,221400.0
2006-01-26 15:50:00,26.06,26.07,26.05,26.06,24200.0,23.0799,23.0887,23.071,23.0799,24200.0
2006-01-26 15:55:00,26.05,26.13,26.05,26.13,87800.0,23.071,23.1419,23.071,23.1419,87800.0
2006-01-27 09:30:00,26.15,26.33,26.12,26.24,117800.0,23.1596,23.319,23.133,23.2393,117800.0
2006-01-27 09:35:00,26.26,26.3,26.19,26.28,70200.0,23.257,23.2924,23.195,23.2747,70200.0
2006-01-27 09:40:00,26.28,26.36,26.28,26.35,29400.0,23.2747,23.3456,23.2747,23.3367,29400.0
2006-01-27 09:45:00,26.36,26.36,26.3,26.32,59800.0,23.3456,23.3456,23.2924,23.3102,59800.0
2006-01-27 09:50:00,26.32,26.42,26.32,26.41,56200.0,23.3102,23.3987,23.3102,23.3899,56200.0
2006-01-27 09:55:00,26.41,26.5,26.4,26.49,56800.0,23.3899,23.4696,23.381,23.4607,56800.0
2006-01-27 10:00:00,26.49,26.63,26.47,26.59,85400.0,23.4607,23.5847,23.443,23.5493,85400.0
2006-01-27 10:05:00,26.59,26.67,26.58,26.6,55200.0,23.5493,23.6201,23.5404,23.5581,55200.0
2006-01-27 10:10:00,26.6,26.66,26.58,26.59,55800.0,23.5581,23.6113,23.5404,23.5493,55800.0
2006-01-27 10:15:00,26.59,26.59,26.48,26.5,40600.0,23.5493,23.5493,23.4519,23.4696,40600.0
2006-01-27 10:20:00,26.48,26.61,26.48,26.61,93000.0,23.4519,23.567,23.4519,23.567,93000.0
2006-01-27 10:25:00,26.61,26.63,26.51,26.56,59000.0,23.567,23.5847,23.4784,23.5227,59000.0
2006-01-27 10:30:00,26.58,26.58,26.53,26.57,17000.0,23.5404,23.5404,23.4961,23.5316,17000.0
2006-01-27 10:35:00,26.55,26.6,26.55,26.57,18800.0,23.5139,23.5581,23.5139,23.5316,18800.0
2006-01-27 10:40:00,26.58,26.58,26.55,26.57,16000.0,23.5404,23.5404,23.5139,23.5316,16000.0
2006-01-27 10:45:00,26.57,26.57,26.53,26.53,14600.0,23.5316,23.5316,23.4961,23.4961,14600.0
2006-01-27 10:50:00,26.55,26.55,26.5,26.5,33800.0,23.5139,23.5139,23.4696,23.4696,33800.0
2006-01-27 10:55:00,26.5,26.55,26.5,26.5,14200.0,23.4696,23.5139,23.4696,23.4696,14200.0
2006-01-27 11:00:00,26.5,26.54,26.47,26.47,15600.0,23.4696,23.505,23.443,23.443,15600.0
2006-01-27 11:05:00,26.47,26.5,26.45,26.48,19400.0,23.443,23.4696,23.4253,23.4519,19400.0
2006-01-27 11:10:00,26.48,26.49,26.45,26.46,29200.0,23.4519,23.4607,23.4253,23.4341,29200.0
2006-01-27 11:15:00,26.47,26.47,26.43,26.43,43800.0,23.443,23.443,23.4076,23.4076,43800.0
2006-01-27 11:20:00,26.43,26.44,26.37,26.39,30400.0,23.4076,23.4164,23.3544,23.3721,30400.0
2006-01-27 11:25:00,26.39,26.4,26.36,26.39,35000.0,23.3721,23.381,23.3456,23.3721,35000.0
2006-01-27 11:30:00,26.38,26.38,26.31,26.35,34800.0,23.3633,23.3633,23.3013,23.3367,34800.0
2006-01-27 11:35:00,26.34,26.34,26.28,26.3,42800.0,23.3279,23.3279,23.2747,23.2924,42800.0
2006-01-27 11:40:00,26.29,26.36,26.26,26.29,35400.0,23.2836,23.3456,23.257,23.2836,35400.0
2006-01-27 11:45:00,26.29,26.31,26.27,26.31,22400.0,23.2836,23.3013,23.2659,23.3013,22400.0
2006-01-27 11:50:00,26.31,26.39,26.31,26.36,17200.0,23.3013,23.3721,23.3013,23.3456,17200.0
2006-01-27 11:55:00,26.38,26.39,26.36,26.38,21200.0,23.3633,23.3721,23.3456,23.3633,21200.0
2006-01-27 12:00:00,26.36,26.39,26.35,26.35,22800.0,23.3456,23.3721,23.3367,23.3367,22800.0
2006-01-27 12:05:00,26.36,26.39,26.35,26.37,10200.0,23.3456,23.3721,23.3367,23.3544,10200.0
2006-01-27 12:10:00,26.38,26.38,26.35,26.36,4600.0,23.3633,23.3633,23.3367,23.3456,4600.0
2006-01-27 12:15:00,26.36,26.4,26.35,26.37,10600.0,23.3456,23.381,23.3367,23.3544,10600.0
2006-01-27 12:20:00,26.38,26.39,26.33,26.33,16400.0,23.3633,23.3721,23.319,23.319,16400.0
2006-01-27 12:25:00,26.31,26.32,26.3,26.3,13400.0,23.3013,23.3102,23.2924,23.2924,13400.0
2006-01-27 12:30:00,26.3,26.3,26.25,26.25,23800.0,23.2924,23.2924,23.2482,23.2482,23800.0
2006-01-27 12:35:00,26.25,26.34,26.15,26.17,72000.0,23.2482,23.3279,23.1596,23.1773,72000.0
2006-01-27 12:40:00,26.17,26.2,26.17,26.2,22400.0,23.1773,23.2039,23.1773,23.2039,22400.0
2006-01-27 12:45:00,26.21,26.23,26.2,26.23,5400.0,23.2127,23.2304,23.2039,23.2304,5400.0
2006-01-27 12:50:00,26.23,26.27,26.23,26.25,22000.0,23.2304,23.2659,23.2304,23.2482,22000.0
2006-01-27 12:55:00,26.25,26.31,26.25,26.31,7000.0,23.2482,23.3013,23.2482,23.3013,7000.0
2006-01-27 13:00:00,26.3,26.33,26.3,26.32,8000.0,23.2924,23.319,23.2924,23.3102,8000.0
2006-01-27 13:05:00,26.33,26.33,26.27,26.29,18800.0,23.319,23.319,23.2659,23.2836,18800.0
2006-01-27 13:10:00,26.29,26.29,26.24,26.25,12400.0,23.2836,23.2836,23.2393,23.2482,12400.0
2006-01-27 13:15:00,26.25,26.28,26.22,26.22,11000.0,23.2482,23.2747,23.2216,23.2216,11000.0
2006-01-27 13:20:00,26.21,26.24,26.21,26.24,15000.0,23.2127,23.2393,23.2127,23.2393,15000.0
2006-01-27 13:25:00,26.23,26.23,26.22,26.22,6000.0,23.2304,23.2304,23.2216,23.2216,6000.0
2006-01-27 13:30:00,26.22,26.22,26.2,26.2,12200.0,23.2216,23.2216,23.2039,23.2039,12200.0
2006-01-27 13:35:00,26.18,26.18,26.13,26.14,22800.0,23.1862,23.1862,23.1419,23.1507,22800.0
2006-01-27 13:40:00,26.14,26.2,26.13,26.18,13000.0,23.1507,23.2039,23.1419,23.1862,13000.0
2006-01-27 13:45:00,26.18,26.19,26.17,26.17,2400.0,23.1862,23.195,23.1773,23.1773,2400.0
2006-01-27 13:50:00,26.18,26.22,26.17,26.22,22000.0,23.1862,23.2216,23.1773,23.2216,22000.0
2006-01-27 13:55:00,26.22,26.23,26.2,26.2,13800.0,23.2216,23.2304,23.2039,23.2039,13800.0
2006-01-27 14:00:00,26.2,26.24,26.2,26.24,17400.0,23.2039,23.2393,23.2039,23.2393,17400.0
2006-01-27 14:05:00,26.24,26.26,26.23,26.24,15000.0,23.2393,23.257,23.2304,23.2393,15000.0
2006-01-27 14:10:00,26.23,26.24,26.23,26.23,8200.0,23.2304,23.2393,23.2304,23.2304,8200.0
2006-01-27 14:15:00,26.23,26.24,26.21,26.23,8800.0,23.2304,23.2393,23.2127,23.2304,8800.0
2006-01-27 14:20:00,26.24,26.28,26.24,26.27,5600.0,23.2393,23.2747,23.2393,23.2659,5600.0
2006-01-27 14:25:00,26.29,26.31,26.29,26.3,4400.0,23.2836,23.3013,23.2836,23.2924,4400.0
2006-01-27 14:30:00,26.3,26.3,26.29,26.29,4600.0,23.2924,23.2924,23.2836,23.2836,4600.0
2006-01-27 14:35:00,26.29,26.29,26.24,26.24,14200.0,23.2836,23.2836,23.2393,23.2393,14200.0
2006-01-27 14:40:00,26.24,26.24,26.23,26.24,6600.0,23.2393,23.2393,23.2304,23.2393,6600.0
2006-01-27 14:45:00,26.23,26.23,26.18,26.2,16400.0,23.2304,23.2304,23.1862,23.2039,16400.0
2006-01-27 14:50:00,26.19,26.24,26.19,26.22,23400.0,23.195,23.2393,23.195,23.2216,23400.0
2006-01-27 14:55:00,26.23,26.23,26.18,26.18,35200.0,23.2304,23.2304,23.1862,23.1862,35200.0
2006-01-27 15:00:00,26.18,26.23,26.17,26.2,33000.0,23.1862,23.2304,23.1773,23.2039,33000.0
2006-01-27 15:05:00,26.2,26.21,26.2,26.21,23800.0,23.2039,23.2127,23.2039,23.2127,23800.0
2006-01-27 15:10:00,26.21,26.22,26.21,26.22,21800.0,23.2127,23.2216,23.2127,23.2216,21800.0
2006-01-27 15:15:00,26.22,26.23,26.22,26.22,25000.0,23.2216,23.2304,23.2216,23.2216,25000.0
2006-01-27 15:20:00,26.22,26.23,26.21,26.23,24400.0,23.2216,23.2304,23.2127,23.2304,24400.0
2006-01-27 15:25:00,26.23,26.23,26.2,26.2,17400.0,23.2304,23.2304,23.2039,23.2039,17400.0
2006-01-27 15:30:00,26.21,26.23,26.2,26.22,17800.0,23.2127,23.2304,23.2039,23.2216,17800.0
2006-01-27 15:35:00,26.22,26.22,26.2,26.2,28200.0,23.2216,23.2216,23.2039,23.2039,28200.0
2006-01-27 15:40:00,26.21,26.21,26.18,26.19,11600.0,23.2127,23.2127,23.1862,23.195,11600.0
2006-01-27 15:45:00,26.18,26.19,26.17,26.18,11800.0,23.1862,23.195,23.1773,23.1862,11800.0
2006-01-27 15:50:00,26.18,26.19,26.16,26.18,43000.0,23.1862,23.195,23.1684,23.1862,43000.0
2006-01-27 15:55:00,26.16,26.17,26.11,26.13,220000.0,23.1684,23.1773,23.1242,23.1419,220000.0
2006-01-30 09:30:00,26.3,26.4,26.21,26.36,120200.0,23.2924,23.381,23.2127,23.3456,120200.0
2006-01-30 09:35:00,26.35,26.5,26.34,26.41,54400.0,23.3367,23.4696,23.3279,23.3899,54400.0
2006-01-30 09:40:00,26.42,26.45,26.4,26.45,34400.0,23.3987,23.4253,23.381,23.4253,34400.0
2006-01-30 09:45:00,26.45,26.48,26.44,26.48,25200.0,23.4253,23.4519,23.4164,23.4519,25200.0
2006-01-30 09:50:00,26.48,26.5,26.47,26.5,26200.0,23.4519,23.4696,23.443,23.4696,26200.0
2006-01-30 09:55:00,26.5,26.59,26.49,26.59,42800.0,23.4696,23.5493,23.4607,23.5493,42800.0
2006-01-30 10:00:00,26.59,26.62,26.58,26.61,51600.0,23.5493,23.5758,23.5404,23.567,51600.0
2006-01-30 10:05:00,26.6,26.64,26.6,26.63,36800.0,23.5581,23.5936,23.5581,23.5847,36800.0
2006-01-30 10:10:00,26.63,26.63,26.59,26.61,22600.0,23.5847,23.5847,23.5493,23.567,22600.0
2006-01-30 10:15:00,26.61,26.64,26.55,26.56,10000.0,23.567,23.5936,23.5139,23.5227,10000.0
2006-01-30 10:20:00,26.56,26.56,26.51,26.51,6800.0,23.5227,23.5227,23.4784,23.4784,6800.0
2006-01-30 10:25:00,26.51,26.52,26.48,26.48,7600.0,23.4784,23.4873,23.4519,23.4519,7600.0
2006-01-30 10:30:00,26.48,26.49,26.39,26.43,16400.0,23.4519,23.4607,23.3721,23.4076,16400.0
2006-01-30 10:35:00,26.43,26.45,26.41,26.45,23200.0,23.4076,23.4253,23.3899,23.4253,23200.0
2006-01-30 10:40:00,26.44,26.45,26.35,26.4,56800.0,23.4164,23.4253,23.3367,23.381,56800.0
2006-01-30 10:45:00,26.4,26.45,26.39,26.45,24600.0,23.381,23.4253,23.3721,23.4253,24600.0
2006-01-30 10:50:00,26.45,26.46,26.39,26.4,35200.0,23.4253,23.4341,23.3721,23.381,35200.0
2006-01-30 10:55:00,26.39,26.43,26.33,26.38,31400.0,23.3721,23.4076,23.319,23.3633,31400.0
2006-01-30 11:00:00,26.39,26.43,26.37,26.37,17200.0,23.3721,23.4076,23.3544,23.3544,17200.0
2006-01-30 11:05:00,26.37,26.37,26.32,26.35,12000.0,23.3544,23.3544,23.3102,23.3367,12000.0
2006-01-30 11:10:00,26.34,26.34,26.3,26.32,5000.0,23.3279,23.3279,23.2924,23.3102,5000.0
2006-01-30 11:15:00,26.3,26.36,26.28,26.34,25800.0,23.2924,23.3456,23.2747,23.3279,25800.0
2006-01-30 11:20:00,26.32,26.35,26.28,26.31,24600.0,23.3102,23.3367,23.2747,23.3013,24600.0
2006-01-30 11:25:00,26.32,26.33,26.3,26.33,10600.0,23.3102,23.319,23.2924,23.319,10600.0
2006-01-30 11:30:00,26.34,26.35,26.32,26.33,4800.0,23.3279,23.3367,23.3102,23.319,4800.0
2006-01-30 11:35:00,26.34,26.35,26.32,26.34,14000.0,23.3279,23.3367,23.3102,23.3279,14000.0
2006-01-30 11:40:00,26.35,26.36,26.33,26.35,7400.0,23.3367,23.3456,23.319,23.3367,7400.0
2006-01-30 11:45:00,26.36,26.36,26.34,26.35,7400.0,23.3456,23.3456,23.3279,23.3367,7400.0
2006-01-30 11:50:00,26.35,26.38,26.35,26.38,16400.0,23.3367,23.3633,23.3367,23.3633,16400.0
2006-01-30 11:55:00,26.38,26.38,26.38,26.38,9000.0,23.3633,23.3633,23.3633,23.3633,9000.0
2006-01-30 12:00:00,26.38,26.39,26.37,26.39,8200.0,23.3633,23.3721,23.3544,23.3721,8200.0
2006-01-30 12:05:00,26.37,26.4,26.36,26.4,8800.0,23.3544,23.381,23.3456,23.381,8800.0
2006-01-30 12:10:00,26.39,26.39,26.36,26.36,9000.0,23.3721,23.3721,23.3456,23.3456,9000.0
2006-01-30 12:15:00,26.36,26.39,26.35,26.36,3600.0,23.3456,23.3721,23.3367,23.3456,3600.0
2006-01-30 12:20:00,26.35,26.35,26.33,26.33,4200.0,23.3367,23.3367,23.319,23.319,4200.0
2006-01-30 12:25:00,26.32,26.32,26.29,26.3,3000.0,23.3102,23.3102,23.2836,23.2924,3000.0
2006-01-30 12:30:00,26.3,26.31,26.29,26.3,7400.0,23.2924,23.3013,23.2836,23.2924,7400.0
2006-01-30 12:35:00,26.3,26.34,26.3,26.32,7200.0,23.2924,23.3279,23.2924,23.3102,7200.0
2006-01-30 12:40:00,26.33,26.4,26.33,26.38,16000.0,23.319,23.381,23.319,23.3633,16000.0
2006-01-30 12:45:00,26.36,26.36,26.32,26.32,6400.0,23.3456,23.3456,23.3102,23.3102,6400.0
2006-01-30 12:50:00,26.33,26.33,26.3,26.3,6600.0,23.319,23.319,23.2924,23.2924,6600.0
2006-01-30 12:55:00,26.3,26.32,26.29,26.29,14600.0,23.2924,23.3102,23.2836,23.2836,14600.0
2006-01-30 13:00:00,26.28,26.29,26.28,26.29,3200.0,23.2747,23.2836,23.2747,23.2836,3200.0
2006-01-30 13:05:00,26.3,26.32,26.3,26.3,24000.0,23.2924,23.3102,23.2924,23.2924,24000.0
2006-01-30 13:10:00,26.31,26.32,26.28,26.3,25600.0,23.3013,23.3102,23.2747,23.2924,25600.0
2006-01-30 13:15:00,26.29,26.3,26.29,26.3,6800.0,23.2836,23.2924,23.2836,23.2924,6800.0
2006-01-30 13:20:00,26.3,26.3,26.26,26.28,14000.0,23.2924,23.2924,23.257,23.2747,14000.0
2006-01-30 13:25:00,26.29,26.3,26.29,26.3,14400.0,23.2836,23.2924,23.2836,23.2924,14400.0
2006-01-30 13:30:00,26.3,26.31,26.29,26.3,5600.0,23.2924,23.3013,23.2836,23.2924,5600.0
2006-01-30 13:35:00,26.29,26.32,26.29,26.29,9000.0,23.2836,23.3102,23.2836,23.2836,9000.0
2006-01-30 13:40:00,26.3,26.31,26.3,26.31,1400.0,23.2924,23.3013,23.2924,23.3013,1400.0
2006-01-30 13:45:00,26.3,26.34,26.3,26.32,8200.0,23.2924,23.3279,23.2924,23.3102,8200.0
2006-01-30 13:50:00,26.32,26.33,26.31,26.31,3600.0,23.3102,23.319,23.3013,23.3013,3600.0
2006-01-30 13:55:00,26.31,26.31,26.3,26.3,2400.0,23.3013,23.3013,23.2924,23.2924,2400.0
2006-01-30 14:00:00,26.31,26.31,26.28,26.28,9000.0,23.3013,23.3013,23.2747,23.2747,9000.0
2006-01-30 14:05:00,26.28,26.3,26.25,26.29,23400.0,23.2747,23.2924,23.2482,23.2836,23400.0
2006-01-30 14:10:00,26.29,26.29,26.25,26.25,15600.0,23.2836,23.2836,23.2482,23.2482,15600.0
2006-01-30 14:15:00,26.25,26.29,26.25,26.26,7200.0,23.2482,23.2836,23.2482,23.257,7200.0
2006-01-30 14:20:00,26.28,26.3,26.28,26.29,10400.0,23.2747,23.2924,23.2747,23.2836,10400.0
2006-01-30 14:25:00,26.28,26.29,26.27,26.29,4000.0,23.2747,23.2836,23.2659,23.2836,4000.0
2006-01-30 14:30:00,26.3,26.31,26.28,26.28,29000.0,23.2924,23.3013,23.2747,23.2747,29000.0
2006-01-30 14:35:00,26.29,26.31,26.25,26.29,30200.0,23.2836,23.3013,23.2482,23.2836,30200.0
2006-01-30 14:40:00,26.3,26.31,26.29,26.29,4400.0,23.2924,23.3013,23.2836,23.2836,4400.0
2006-01-30 14:45:00,26.29,26.29,26.27,26.27,8200.0,23.2836,23.2836,23.2659,23.2659,8200.0
2006-01-30 14:50:00,26.27,26.3,26.27,26.3,1800.0,23.2659,23.2924,23.2659,23.2924,1800.0
2006-01-30 14:55:00,26.3,26.3,26.29,26.29,7200.0,23.2924,23.2924,23.2836,23.2836,7200.0
2006-01-30 15:00:00,26.28,26.29,26.25,26.28,15200.0,23.2747,23.2836,23.2482,23.2747,15200.0
2006-01-30 15:05:00,26.29,26.3,26.28,26.28,10800.0,23.2836,23.2924,23.2747,23.2747,10800.0
2006-01-30 15:10:00,26.29,26.29,26.24,26.24,19000.0,23.2836,23.2836,23.2393,23.2393,19000.0
2006-01-30 15:15:00,26.25,26.26,26.21,26.21,34200.0,23.2482,23.257,23.2127,23.2127,34200.0
2006-01-30 15:20:00,26.22,26.22,26.15,26.17,40000.0,23.2216,23.2216,23.1596,23.1773,40000.0
2006-01-30 15:25:00,26.17,26.18,26.17,26.18,8800.0,23.1773,23.1862,23.1773,23.1862,8800.0
2006-01-30 15:30:00,26.18,26.18,26.17,26.18,16200.0,23.1862,23.1862,23.1773,23.1862,16200.0
2006-01-30 15:35:00,26.18,26.18,26.17,26.18,31400.0,23.1862,23.1862,23.1773,23.1862,31400.0
2006-01-30 15:40:00,26.18,26.18,26.13,26.15,42400.0,23.1862,23.1862,23.1419,23.1596,42400.0
2006-01-30 15:45:00,26.15,26.18,26.14,26.18,30600.0,23.1596,23.1862,23.1507,23.1862,30600.0
2006-01-30 15:50:00,26.18,26.2,26.18,26.18,29400.0,23.1862,23.2039,23.1862,23.1862,29400.0
2006-01-30 15:55:00,26.18,26.19,26.13,26.13,237400.0,23.1862,23.195,23.1419,23.1419,237400.0
2006-01-31 09:30:00,26.29,26.57,26.25,26.55,72800.0,23.2836,23.5316,23.2482,23.5139,72800.0
2006-01-31 09:35:00,26.52,26.55,26.43,26.47,35400.0,23.4873,23.5139,23.4076,23.443,35400.0
2006-01-31 09:40:00,26.48,26.49,26.47,26.47,21600.0,23.4519,23.4607,23.443,23.443,21600.0
2006-01-31 09:45:00,26.47,26.48,26.43,26.43,6800.0,23.443,23.4519,23.4076,23.4076,6800.0
2006-01-31 09:50:00,26.43,26.43,26.33,26.36,15600.0,23.4076,23.4076,23.319,23.3456,15600.0
2006-01-31 09:55:00,26.36,26.36,26.15,26.16,24400.0,23.3456,23.3456,23.1596,23.1684,24400.0
2006-01-31 10:00:00,26.16,26.18,25.89,25.98,116800.0,23.1684,23.1862,22.9293,23.009,116800.0
2006-01-31 10:05:00,25.98,26.08,25.98,26.03,20600.0,23.009,23.0976,23.009,23.0533,20600.0
2006-01-31 10:10:00,26.03,26.08,25.99,26.0,22200.0,23.0533,23.0976,23.0179,23.0267,22200.0
2006-01-31 10:15:00,26.0,26.0,25.89,25.93,29200.0,23.0267,23.0267,22.9293,22.9648,29200.0
2006-01-31 10:20:00,25.93,25.93,25.88,25.88,21400.0,22.9648,22.9648,22.9205,22.9205,21400.0
2006-01-31 10:25:00,25.88,25.97,25.88,25.95,11400.0,22.9205,23.0002,22.9205,22.9825,11400.0
2006-01-31 10:30:00,25.93,25.97,25.92,25.97,8200.0,22.9648,23.0002,22.9559,23.0002,8200.0
2006-01-31 10:35:00,25.97,26.0,25.95,26.0,17000.0,23.0002,23.0267,22.9825,23.0267,17000.0
2006-01-31 10:40:00,26.0,26.0,26.0,26.0,14400.0,23.0267,23.0267,23.0267,23.0267,14400.0
2006-01-31 10:45:00,26.0,26.02,25.99,26.0,26000.0,23.0267,23.0445,23.0179,23.0267,26000.0
2006-01-31 10:50:00,25.99,26.04,25.97,26.0,56800.0,23.0179,23.0622,23.0002,23.0267,56800.0
2006-01-31 10:55:00,26.0,26.0,25.95,25.96,49600.0,23.0267,23.0267,22.9825,22.9913,49600.0
2006-01-31 11:00:00,25.96,26.0,25.96,25.96,7800.0,22.9913,23.0267,22.9913,22.9913,7800.0
2006-01-31 11:05:00,25.97,26.01,25.97,25.99,14200.0,23.0002,23.0356,23.0002,23.0179,14200.0
2006-01-31 11:10:00,25.99,25.99,25.98,25.99,14800.0,23.0179,23.0179,23.009,23.0179,14800.0
2006-01-31 11:15:00,25.98,25.98,25.93,25.95,19800.0,23.009,23.009,22.9648,22.9825,19800.0
2006-01-31 11:20:00,25.95,25.97,25.94,25.95,13800.0,22.9825,23.0002,22.9736,22.9825,13800.0
2006-01-31 11:25:00,25.95,25.97,25.94,25.95,14400.0,22.9825,23.0002,22.9736,22.9825,14400.0
2006-01-31 11:30:00,25.95,25.96,25.88,25.91,61600.0,22.9825,22.9913,22.9205,22.947,61600.0
2006-01-31 11:35:00,25.9,25.92,25.9,25.91,33800.0,22.9382,22.9559,22.9382,22.947,33800.0
2006-01-31 11:40:00,25.91,25.92,25.84,25.84,70400.0,22.947,22.9559,22.885,22.885,70400.0
2006-01-31 11:45:00,25.83,25.88,25.81,25.86,39800.0,22.8762,22.9205,22.8585,22.9028,39800.0
2006-01-31 11:50:00,25.85,25.9,25.85,25.85,29600.0,22.8939,22.9382,22.8939,22.8939,29600.0
2006-01-31 11:55:00,25.86,25.86,25.83,25.83,23200.0,22.9028,22.9028,22.8762,22.8762,23200.0
2006-01-31 12:00:00,25.83,25.88,25.82,25.86,27200.0,22.8762,22.9205,22.8673,22.9028,27200.0
2006-01-31 12:05:00,25.86,25.94,25.86,25.9,30400.0,22.9028,22.9736,22.9028,22.9382,30400.0
2006-01-31 12:10:00,25.92,25.92,25.89,25.89,10400.0,22.9559,22.9559,22.9293,22.9293,10400.0
2006-01-31 12:15:00,25.9,25.93,25.9,25.93,10000.0,22.9382,22.9648,22.9382,22.9648,10000.0
2006-01-31 12:20:00,25.93,25.95,25.92,25.94,24000.0,22.9648,22.9825,22.9559,22.9736,24000.0
2006-01-31 12:25:00,25.95,25.95,25.91,25.92,19200.0,22.9825,22.9825,22.947,22.9559,19200.0
2006-01-31 12:30:00,25.92,25.92,25.9,25.9,7600.0,22.9559,22.9559,22.9382,22.9382,7600.0
2006-01-31 12:35:00,25.91,25.93,25.9,25.93,20000.0,22.947,22.9648,22.9382,22.9648,20000.0
2006-01-31 12:40:00,25.93,25.95,25.91,25.92,123600.0,22.9648,22.9825,22.947,22.9559,123600.0
2006-01-31 12:45:00,25.91,25.92,25.9,25.9,18000.0,22.947,22.9559,22.9382,22.9382,18000.0
2006-01-31 12:50:00,25.89,25.9,25.88,25.89,11200.0,22.9293,22.9382,22.9205,22.9293,11200.0
2006-01-31 12:55:00,25.88,25.88,25.87,25.88,9600.0,22.9205,22.9205,22.9116,22.9205,9600.0
2006-01-31 13:00:00,25.89,25.89,25.86,25.88,9800.0,22.9293,22.9293,22.9028,22.9205,9800.0
2006-01-31 13:05:00,25.88,25.89,25.88,25.88,10200.0,22.9205,22.9293,22.9205,22.9205,10200.0
2006-01-31 13:10:00,25.88,25.9,25.86,25.88,14800.0,22.9205,22.9382,22.9028,22.9205,14800.0
2006-01-31 13:15:00,25.88,25.88,25.84,25.85,21000.0,22.9205,22.9205,22.885,22.8939,21000.0
2006-01-31 13:20:00,25.85,25.85,25.83,25.85,13600.0,22.8939,22.8939,22.8762,22.8939,13600.0
2006-01-31 13:25:00,25.85,25.86,25.84,25.85,19000.0,22.8939,22.9028,22.885,22.8939,19000.0
2006-01-31 13:30:00,25.85,25.86,25.83,25.86,20600.0,22.8939,22.9028,22.8762,22.9028,20600.0
2006-01-31 13:35:00,25.86,25.91,25.86,25.91,28200.0,22.9028,22.947,22.9028,22.947,28200.0
2006-01-31 13:40:00,25.9,25.92,25.89,25.91,19600.0,22.9382,22.9559,22.9293,22.947,19600.0
2006-01-31 13:45:00,25.9,25.95,25.9,25.93,33600.0,22.9382,22.9825,22.9382,22.9648,33600.0
2006-01-31 13:50:00,25.93,26.0,25.93,25.99,100000.0,22.9648,23.0267,22.9648,23.0179,100000.0
2006-01-31 13:55:00,26.0,26.1,25.99,26.02,30800.0,23.0267,23.1153,23.0179,23.0445,30800.0
2006-01-31 14:00:00,26.02,26.1,26.0,26.06,42800.0,23.0445,23.1153,23.0267,23.0799,42800.0
2006-01-31 14:05:00,26.06,26.1,25.93,26.1,158800.0,23.0799,23.1153,22.9648,23.1153,158800.0
2006-01-31 14:10:00,26.1,26.15,26.08,26.13,39800.0,23.1153,23.1596,23.0976,23.1419,39800.0
2006-01-31 14:15:00,26.15,26.23,26.08,26.08,59400.0,23.1596,23.2304,23.0976,23.0976,59400.0
2006-01-31 14:20:00,26.08,26.09,25.98,26.0,80600.0,23.0976,23.1065,23.009,23.0267,80600.0
2006-01-31 14:25:00,26.0,26.05,26.0,26.05,23600.0,23.0267,23.071,23.0267,23.071,23600.0
2006-01-31 14:30:00,26.03,26.04,25.98,26.01,25000.0,23.0533,23.0622,23.009,23.0356,25000.0
2006-01-31 14:35:00,26.01,26.1,26.01,26.1,40600.0,23.0356,23.1153,23.0356,23.1153,40600.0
2006-01-31 14:40:00,26.1,26.1,26.05,26.1,35600.0,23.1153,23.1153,23.071,23.1153,35600.0
2006-01-31 14:45:00,26.1,26.14,26.1,26.14,29600.0,23.1153,23.1507,23.1153,23.1507,29600.0
2006-01-31 14:50:00,26.14,26.17,26.09,26.17,39200.0,23.1507,23.1773,23.1065,23.1773,39200.0
2006-01-31 14:55:00,26.16,26.24,26.16,26.18,30600.0,23.1684,23.2393,23.1684,23.1862,30600.0
2006-01-31 15:00:00,26.18,26.3,26.17,26.26,53800.0,23.1862,23.2924,23.1773,23.257,53800.0
2006-01-31 15:05:00,26.24,26.25,26.18,26.18,26800.0,23.2393,23.2482,23.1862,23.1862,26800.0
2006-01-31 15:10:00,26.19,26.22,26.18,26.19,15800.0,23.195,23.2216,23.1862,23.195,15800.0
2006-01-31 15:15:00,26.18,26.22,26.13,26.15,39200.0,23.1862,23.2216,23.1419,23.1596,39200.0
2006-01-31 15:20:00,26.16,26.23,26.16,26.21,21200.0,23.1684,23.2304,23.1684,23.2127,21200.0
2006-01-31 15:25:00,26.2,26.3,26.19,26.29,36600.0,23.2039,23.2924,23.195,23.2836,36600.0
2006-01-31 15:30:00,26.27,26.3,26.23,26.24,29600.0,23.2659,23.2924,23.2304,23.2393,29600.0
2006-01-31 15:35:00,26.24,26.25,26.2,26.2,14200.0,23.2393,23.2482,23.2039,23.2039,14200.0
2006-01-31 15:40:00,26.2,26.23,26.16,26.18,18400.0,23.2039,23.2304,23.1684,23.1862,18400.0
2006-01-31 15:45:00,26.17,26.2,26.17,26.19,9800.0,23.1773,23.2039,23.1773,23.195,9800.0
2006-01-31 15:50:00,26.19,26.19,26.18,26.18,25000.0,23.195,23.195,23.1862,23.1862,25000.0
2006-01-31 15:55:00,26.18,26.18,26.14,26.17,74400.0,23.1862,23.1862,23.1507,23.1773,74400.0
2006-02-01 09:30:00,26.07,26.1,25.99,26.03,74800.0,23.0887,23.1153,23.0179,23.0533,74800.0
2006-02-01 09:35:00,26.03,26.08,25.98,26.03,44200.0,23.0533,23.0976,23.009,23.0533,44200.0
2006-02-01 09:40:00,26.03,26.06,25.91,25.92,20400.0,23.0533,23.0799,22.947,22.9559,20400.0
2006-02-01 09:45:00,25.91,25.98,25.87,25.95,18000.0,22.947,23.009,22.9116,22.9825,18000.0
2006-02-01 09:50:00,25.95,26.03,25.95,26.02,42000.0,22.9825,23.0533,22.9825,23.0445,42000.0
2006-02-01 09:55:00,26.0,26.03,25.96,25.96,5600.0,23.0267,23.0533,22.9913,22.9913,5600.0
2006-02-01 10:00:00,25.96,25.99,25.91,25.99,15400.0,22.9913,23.0179,22.947,23.0179,15400.0
2006-02-01 10:05:00,25.98,26.07,25.95,26.06,26200.0,23.009,23.0887,22.9825,23.0799,26200.0
2006-02-01 10:10:00,26.08,26.21,26.08,26.16,19000.0,23.0976,23.2127,23.0976,23.1684,19000.0
2006-02-01 10:15:00,26.16,26.17,26.12,26.13,6000.0,23.1684,23.1773,23.133,23.1419,6000.0
2006-02-01 10:20:00,26.14,26.25,26.13,26.21,21600.0,23.1507,23.2482,23.1419,23.2127,21600.0
2006-02-01 10:25:00,26.22,26.25,26.18,26.24,34800.0,23.2216,23.2482,23.1862,23.2393,34800.0
2006-02-01 10:30:00,26.24,26.28,26.24,26.27,21200.0,23.2393,23.2747,23.2393,23.2659,21200.0
2006-02-01 10:35:00,26.26,26.31,26.25,26.29,28200.0,23.257,23.3013,23.2482,23.2836,28200.0
2006-02-01 10:40:00,26.3,26.33,26.28,26.31,26600.0,23.2924,23.319,23.2747,23.3013,26600.0
2006-02-01 10:45:00,26.31,26.36,26.3,26.36,29200.0,23.3013,23.3456,23.2924,23.3456,29200.0
2006-02-01 10:50:00,26.36,26.39,26.32,26.39,31800.0,23.3456,23.3721,23.3102,23.3721,31800.0
2006-02-01 10:55:00,26.4,26.4,26.34,26.36,15800.0,23.381,23.381,23.3279,23.3456,15800.0
2006-02-01 11:00:00,26.36,26.39,26.34,26.39,21800.0,23.3456,23.3721,23.3279,23.3721,21800.0
2006-02-01 11:05:00,26.38,26.43,26.35,26.42,86000.0,23.3633,23.4076,23.3367,23.3987,86000.0
2006-02-01 11:10:00,26.42,26.42,26.39,26.4,74800.0,23.3987,23.3987,23.3721,23.381,74800.0
2006-02-01 11:15:00,26.4,26.42,26.39,26.42,23600.0,23.381,23.3987,23.3721,23.3987,23600.0
2006-02-01 11:20:00,26.42,26.42,26.4,26.41,11800.0,23.3987,23.3987,23.381,23.3899,11800.0
2006-02-01 11:25:00,26.41,26.46,26.38,26.46,20800.0,23.3899,23.4341,23.3633,23.4341,20800.0
2006-02-01 11:30:00,26.46,26.46,26.39,26.42,13800.0,23.4341,23.4341,23.3721,23.3987,13800.0
2006-02-01 11:35:00,26.43,26.44,26.4,26.4,17600.0,23.4076,23.4164,23.381,23.381,17600.0
2006-02-01 11:40:00,26.41,26.41,26.38,26.38,20400.0,23.3899,23.3899,23.3633,23.3633,20400.0
2006-02-01 11:45:00,26.38,26.38,26.35,26.35,19000.0,23.3633,23.3633,23.3367,23.3367,19000.0
2006-02-01 11:50:00,26.35,26.38,26.35,26.36,31800.0,23.3367,23.3633,23.3367,23.3456,31800.0
2006-02-01 11:55:00,26.36,26.36,26.34,26.35,109800.0,23.3456,23.3456,23.3279,23.3367,109800.0
2006-02-01 12:00:00,26.35,26.38,26.35,26.38,3400.0,23.3367,23.3633,23.3367,23.3633,3400.0
2006-02-01 12:05:00,26.37,26.43,26.34,26.39,11000.0,23.3544,23.4076,23.3279,23.3721,11000.0
2006-02-01 12:10:00,26.4,26.42,26.38,26.4,15000.0,23.381,23.3987,23.3633,23.381,15000.0
2006-02-01 12:15:00,26.39,26.4,26.38,26.39,5800.0,23.3721,23.381,23.3633,23.3721,5800.0
2006-02-01 12:20:00,26.4,26.4,26.38,26.4,10000.0,23.381,23.381,23.3633,23.381,10000.0
2006-02-01 12:25:00,26.4,26.43,26.4,26.43,9000.0,23.381,23.4076,23.381,23.4076,9000.0
2006-02-01 12:30:00,26.43,26.44,26.41,26.43,5000.0,23.4076,23.4164,23.3899,23.4076,5000.0
2006-02-01 12:35:00,26.45,26.45,26.41,26.41,7000.0,23.4253,23.4253,23.3899,23.3899,7000.0
2006-02-01 12:40:00,26.41,26.42,26.39,26.4,12000.0,23.3899,23.3987,23.3721,23.381,12000.0
2006-02-01 12:45:00,26.41,26.43,26.39,26.4,21000.0,23.3899,23.4076,23.3721,23.381,21000.0
2006-02-01 12:50:00,26.39,26.39,26.36,26.36,9000.0,23.3721,23.3721,23.3456,23.3456,9000.0
2006-02-01 12:55:00,26.36,26.38,26.35,26.35,11600.0,23.3456,23.3633,23.3367,23.3367,11600.0
2006-02-01 13:00:00,26.36,26.36,26.35,26.35,19800.0,23.3456,23.3456,23.3367,23.3367,19800.0
2006-02-01 13:05:00,26.35,26.36,26.31,26.31,37000.0,23.3367,23.3456,23.3013,23.3013,37000.0
2006-02-01 13:10:00,26.31,26.34,26.25,26.26,17800.0,23.3013,23.3279,23.2482,23.257,17800.0
2006-02-01 13:15:00,26.26,26.28,26.24,26.25,17200.0,23.257,23.2747,23.2393,23.2482,17200.0
2006-02-01 13:20:00,26.26,26.29,26.26,26.28,14000.0,23.257,23.2836,23.257,23.2747,14000.0
2006-02-01 13:25:00,26.27,26.29,26.25,26.29,4800.0,23.2659,23.2836,23.2482,23.2836,4800.0
2006-02-01 13:30:00,26.29,26.29,26.21,26.22,18600.0,23.2836,23.2836,23.2127,23.2216,18600.0
2006-02-01 13:35:00,26.22,26.22,26.16,26.2,13600.0,23.2216,23.2216,23.1684,23.2039,13600.0
2006-02-01 13:40:00,26.22,26.22,26.19,26.19,10000.0,23.2216,23.2216,23.195,23.195,10000.0
2006-02-01 13:45:00,26.2,26.2,26.17,26.18,4200.0,23.2039,23.2039,23.1773,23.1862,4200.0
2006-02-01 13:50:00,26.2,26.24,26.18,26.24,8400.0,23.2039,23.2393,23.1862,23.2393,8400.0
2006-02-01 13:55:00,26.24,26.24,26.18,26.19,18200.0,23.2393,23.2393,23.1862,23.195,18200.0
2006-02-01 14:00:00,26.2,26.31,26.2,26.24,12000.0,23.2039,23.3013,23.2039,23.2393,12000.0
2006-02-01 14:05:00,26.24,26.28,26.24,26.28,10600.0,23.2393,23.2747,23.2393,23.2747,10600.0
2006-02-01 14:10:00,26.29,26.3,26.25,26.29,11000.0,23.2836,23.2924,23.2482,23.2836,11000.0
2006-02-01 14:15:00,26.29,26.4,26.28,26.39,47200.0,23.2836,23.381,23.2747,23.3721,47200.0
2006-02-01 14:20:00,26.38,26.38,26.28,26.33,78600.0,23.3633,23.3633,23.2747,23.319,78600.0
2006-02-01 14:25:00,26.32,26.33,26.29,26.31,21600.0,23.3102,23.319,23.2836,23.3013,21600.0
2006-02-01 14:30:00,26.32,26.34,26.29,26.29,19600.0,23.3102,23.3279,23.2836,23.2836,19600.0
2006-02-01 14:35:00,26.29,26.34,26.29,26.33,24800.0,23.2836,23.3279,23.2836,23.319,24800.0
2006-02-01 14:40:00,26.31,26.31,26.27,26.29,13400.0,23.3013,23.3013,23.2659,23.2836,13400.0
2006-02-01 14:45:00,26.29,26.33,26.28,26.33,21600.0,23.2836,23.319,23.2747,23.319,21600.0
2006-02-01 14:50:00,26.33,26.36,26.31,26.35,24200.0,23.319,23.3456,23.3013,23.3367,24200.0
2006-02-01 14:55:00,26.35,26.35,26.28,26.29,30800.0,23.3367,23.3367,23.2747,23.2836,30800.0
2006-02-01 15:00:00,26.29,26.32,26.28,26.31,14000.0,23.2836,23.3102,23.2747,23.3013,14000.0
2006-02-01 15:05:00,26.31,26.35,26.28,26.34,30200.0,23.3013,23.3367,23.2747,23.3279,30200.0
2006-02-01 15:10:00,26.33,26.39,26.29,26.39,30800.0,23.319,23.3721,23.2836,23.3721,30800.0
2006-02-01 15:15:00,26.4,26.4,26.32,26.32,14800.0,23.381,23.381,23.3102,23.3102,14800.0
2006-02-01 15:20:00,26.32,26.35,26.31,26.31,15000.0,23.3102,23.3367,23.3013,23.3013,15000.0
2006-02-01 15:25:00,26.31,26.32,26.28,26.29,16600.0,23.3013,23.3102,23.2747,23.2836,16600.0
2006-02-01 15:30:00,26.29,26.33,26.29,26.32,20600.0,23.2836,23.319,23.2836,23.3102,20600.0
2006-02-01 15:35:00,26.32,26.35,26.31,26.33,21000.0,23.3102,23.3367,23.3013,23.319,21000.0
2006-02-01 15:40:00,26.33,26.34,26.3,26.34,20000.0,23.319,23.3279,23.2924,23.3279,20000.0
2006-02-01 15:45:00,26.34,26.36,26.3,26.31,23000.0,23.3279,23.3456,23.2924,23.3013,23000.0
2006-02-01 15:50:00,26.31,26.36,26.31,26.35,20200.0,23.3013,23.3456,23.3013,23.3367,20200.0
2006-02-01 15:55:00,26.34,26.38,26.32,26.38,48000.0,23.3279,23.3633,23.3102,23.3633,48000.0
2006-02-02 09:30:00,26.29,26.4,26.23,26.36,62000.0,23.2836,23.381,23.2304,23.3456,62000.0
2006-02-02 09:35:00,26.36,26.36,26.17,26.18,26800.0,23.3456,23.3456,23.1773,23.1862,26800.0
2006-02-02 09:40:00,26.18,26.2,26.1,26.14,34400.0,23.1862,23.2039,23.1153,23.1507,34400.0
2006-02-02 09:45:00,26.16,26.31,26.14,26.24,49400.0,23.1684,23.3013,23.1507,23.2393,49400.0
2006-02-02 09:50:00,26.25,26.25,26.11,26.13,29600.0,23.2482,23.2482,23.1242,23.1419,29600.0
2006-02-02 09:55:00,26.12,26.14,26.12,26.12,9000.0,23.133,23.1507,23.133,23.133,9000.0
2006-02-02 10:00:00,26.13,26.15,26.05,26.08,38000.0,23.1419,23.1596,23.071,23.0976,38000.0
2006-02-02 10:05:00,26.06,26.09,26.03,26.08,46200.0,23.0799,23.1065,23.0533,23.0976,46200.0
2006-02-02 10:10:00,26.09,26.1,26.04,26.04,30200.0,23.1065,23.1153,23.0622,23.0622,30200.0
2006-02-02 10:15:00,26.04,26.06,25.99,26.02,36800.0,23.0622,23.0799,23.0179,23.0445,36800.0
2006-02-02 10:20:00,26.0,26.04,25.98,26.03,16800.0,23.0267,23.0622,23.009,23.0533,16800.0
2006-02-02 10:25:00,26.01,26.04,25.98,25.98,6800.0,23.0356,23.0622,23.009,23.009,6800.0
2006-02-02 10:30:00,25.98,26.0,25.97,25.98,25800.0,23.009,23.0267,23.0002,23.009,25800.0
2006-02-02 10:35:00,25.98,25.98,25.88,25.89,29200.0,23.009,23.009,22.9205,22.9293,29200.0
2006-02-02 10:40:00,25.86,25.91,25.79,25.85,53800.0,22.9028,22.947,22.8408,22.8939,53800.0
2006-02-02 10:45:00,25.86,25.88,25.85,25.87,44000.0,22.9028,22.9205,22.8939,22.9116,44000.0
2006-02-02 10:50:00,25.87,25.91,25.86,25.89,36200.0,22.9116,22.947,22.9028,22.9293,36200.0
2006-02-02 10:55:00,25.9,25.92,25.85,25.85,22200.0,22.9382,22.9559,22.8939,22.8939,22200.0
2006-02-02 11:00:00,25.84,25.84,25.72,25.79,36400.0,22.885,22.885,22.7788,22.8408,36400.0
2006-02-02 11:05:00,25.79,25.83,25.74,25.74,17800.0,22.8408,22.8762,22.7965,22.7965,17800.0
2006-02-02 11:10:00,25.74,25.75,25.7,25.73,16600.0,22.7965,22.8053,22.7611,22.7876,16600.0
2006-02-02 11:15:00,25.75,25.78,25.72,25.78,7600.0,22.8053,22.8319,22.7788,22.8319,7600.0
2006-02-02 11:20:00,25.78,25.83,25.73,25.76,22800.0,22.8319,22.8762,22.7876,22.8142,22800.0
2006-02-02 11:25:00,25.75,25.78,25.73,25.77,21200.0,22.8053,22.8319,22.7876,22.823,21200.0
2006-02-02 11:30:00,25.75,25.81,25.73,25.79,27200.0,22.8053,22.8585,22.7876,22.8408,27200.0
2006-02-02 11:35:00,25.79,25.95,25.79,25.93,41200.0,22.8408,22.9825,22.8408,22.9648,41200.0
2006-02-02 11:40:00,25.93,25.95,25.89,25.89,12000.0,22.9648,22.9825,22.9293,22.9293,12000.0
2006-02-02 11:45:00,25.88,25.93,25.88,25.93,28400.0,22.9205,22.9648,22.9205,22.9648,28400.0
2006-02-02 11:50:00,25.95,25.95,25.91,25.91,9400.0,22.9825,22.9825,22.947,22.947,9400.0
2006-02-02 11:55:00,25.9,25.91,25.88,25.88,9800.0,22.9382,22.947,22.9205,22.9205,9800.0
2006-02-02 12:00:00,25.89,25.93,25.89,25.93,9400.0,22.9293,22.9648,22.9293,22.9648,9400.0
2006-02-02 12:05:00,25.93,25.95,25.9,25.9,9000.0,22.9648,22.9825,22.9382,22.9382,9000.0
2006-02-02 12:10:00,25.91,25.93,25.9,25.91,6000.0,22.947,22.9648,22.9382,22.947,6000.0
2006-02-02 12:15:00,25.91,25.92,25.9,25.91,11000.0,22.947,22.9559,22.9382,22.947,11000.0
2006-02-02 12:20:00,25.9,25.92,25.9,25.91,17800.0,22.9382,22.9559,22.9382,22.947,17800.0
2006-02-02 12:25:00,25.9,25.91,25.9,25.91,43800.0,22.9382,22.947,22.9382,22.947,43800.0
2006-02-02 12:30:00,25.91,25.95,25.91,25.95,48000.0,22.947,22.9825,22.947,22.9825,48000.0
2006-02-02 12:35:00,25.93,25.96,25.91,25.95,33800.0,22.9648,22.9913,22.947,22.9825,33800.0
2006-02-02 12:40:00,25.95,25.96,25.93,25.94,16400.0,22.9825,22.9913,22.9648,22.9736,16400.0
2006-02-02 12:45:00,25.93,25.95,25.93,25.95,25200.0,22.9648,22.9825,22.9648,22.9825,25200.0
2006-02-02 12:50:00,25.93,25.95,25.92,25.94,11800.0,22.9648,22.9825,22.9559,22.9736,11800.0
2006-02-02 12:55:00,25.95,25.96,25.92,25.93,15800.0,22.9825,22.9913,22.9559,22.9648,15800.0
2006-02-02 13:00:00,25.93,25.94,25.91,25.94,15600.0,22.9648,22.9736,22.947,22.9736,15600.0
2006-02-02 13:05:00,25.92,25.93,25.91,25.91,22600.0,22.9559,22.9648,22.947,22.947,22600.0
2006-02-02 13:10:00,25.92,25.92,25.91,25.91,7800.0,22.9559,22.9559,22.947,22.947,7800.0
2006-02-02 13:15:00,25.91,25.92,25.91,25.91,17000.0,22.947,22.9559,22.947,22.947,17000.0
2006-02-02 13:20:00,25.91,25.92,25.91,25.92,8000.0,22.947,22.9559,22.947,22.9559,8000.0
2006-02-02 13:25:00,25.92,25.93,25.91,25.91,141600.0,22.9559,22.9648,22.947,22.947,141600.0
2006-02-02 13:30:00,25.91,25.93,25.91,25.92,15400.0,22.947,22.9648,22.947,22.9559,15400.0
2006-02-02 13:35:00,25.93,25.94,25.91,25.91,17200.0,22.9648,22.9736,22.947,22.947,17200.0
2006-02-02 13:40:00,25.92,26.0,25.91,26.0,16600.0,22.9559,23.0267,22.947,23.0267,16600.0
2006-02-02 13:45:00,26.0,26.05,26.0,26.05,17800.0,23.0267,23.071,23.0267,23.071,17800.0
2006-02-02 13:50:00,26.06,26.1,26.03,26.06,22200.0,23.0799,23.1153,23.0533,23.0799,22200.0
2006-02-02 13:55:00,26.06,26.11,26.04,26.1,25200.0,23.0799,23.1242,23.0622,23.1153,25200.0
2006-02-02 14:00:00,26.1,26.11,26.0,26.05,22800.0,23.1153,23.1242,23.0267,23.071,22800.0
2006-02-02 14:05:00,26.04,26.11,26.03,26.09,23000.0,23.0622,23.1242,23.0533,23.1065,23000.0
2006-02-02 14:10:00,26.1,26.11,26.03,26.04,19400.0,23.1153,23.1242,23.0533,23.0622,19400.0
2006-02-02 14:15:00,26.05,26.06,26.03,26.04,10200.0,23.071,23.0799,23.0533,23.0622,10200.0
2006-02-02 14:20:00,26.04,26.07,26.03,26.05,17800.0,23.0622,23.0887,23.0533,23.071,17800.0
2006-02-02 14:25:00,26.05,26.07,26.03,26.03,21600.0,23.071,23.0887,23.0533,23.0533,21600.0
2006-02-02 14:30:00,26.03,26.13,26.03,26.13,15000.0,23.0533,23.1419,23.0533,23.1419,15000.0
2006-02-02 14:35:00,26.12,26.12,26.02,26.04,24800.0,23.133,23.133,23.0445,23.0622,24800.0
2006-02-02 14:40:00,26.04,26.07,26.04,26.06,17200.0,23.0622,23.0887,23.0622,23.0799,17200.0
2006-02-02 14:45:00,26.06,26.07,26.03,26.07,20200.0,23.0799,23.0887,23.0533,23.0887,20200.0
2006-02-02 14:50:00,26.07,26.08,26.04,26.06,21800.0,23.0887,23.0976,23.0622,23.0799,21800.0
2006-02-02 14:55:00,26.05,26.08,26.05,26.07,40400.0,23.071,23.0976,23.071,23.0887,40400.0
2006-02-02 15:00:00,26.07,26.07,26.03,26.07,39800.0,23.0887,23.0887,23.0533,23.0887,39800.0
2006-02-02 15:05:00,26.08,26.15,26.08,26.11,27200.0,23.0976,23.1596,23.0976,23.1242,27200.0
2006-02-02 15:10:00,26.11,26.12,26.1,26.11,18200.0,23.1242,23.133,23.1153,23.1242,18200.0
2006-02-02 15:15:00,26.11,26.11,26.09,26.1,16000.0,23.1242,23.1242,23.1065,23.1153,16000.0
2006-02-02 15:20:00,26.1,26.11,26.1,26.11,13400.0,23.1153,23.1242,23.1153,23.1242,13400.0
2006-02-02 15:25:00,26.11,26.15,26.11,26.13,11600.0,23.1242,23.1596,23.1242,23.1419,11600.0
2006-02-02 15:30:00,26.11,26.13,26.1,26.11,13400.0,23.1242,23.1419,23.1153,23.1242,13400.0
2006-02-02 15:35:00,26.11,26.15,26.11,26.13,11200.0,23.1242,23.1596,23.1242,23.1419,11200.0
2006-02-02 15:40:00,26.14,26.14,26.09,26.11,25200.0,23.1507,23.1507,23.1065,23.1242,25200.0
2006-02-02 15:45:00,26.11,26.14,26.11,26.14,11600.0,23.1242,23.1507,23.1242,23.1507,11600.0
2006-02-02 15:50:00,26.14,26.14,26.1,26.1,89400.0,23.1507,23.1507,23.1153,23.1153,89400.0
2006-02-02 15:55:00,26.11,26.11,26.07,26.1,90800.0,23.1242,23.1242,23.0887,23.1153,90800.0
2006-02-03 09:30:00,26.09,26.09,25.83,25.83,72000.0,23.1065,23.1065,22.8762,22.8762,72000.0
2006-02-03 09:35:00,25.84,25.9,25.81,25.88,57000.0,22.885,22.9382,22.8585,22.9205,57000.0
2006-02-03 09:40:00,25.89,25.89,25.8,25.83,36200.0,22.9293,22.9293,22.8496,22.8762,36200.0
2006-02-03 09:45:00,25.82,25.86,25.77,25.85,33800.0,22.8673,22.9028,22.823,22.8939,33800.0
2006-02-03 09:50:00,25.86,25.92,25.81,25.92,31600.0,22.9028,22.9559,22.8585,22.9559,31600.0
2006-02-03 09:55:00,25.91,25.94,25.88,25.9,17400.0,22.947,22.9736,22.9205,22.9382,17400.0
2006-02-03 10:00:00,25.9,25.94,25.84,25.9,68400.0,22.9382,22.9736,22.885,22.9382,68400.0
2006-02-03 10:05:00,25.91,25.98,25.86,25.92,65000.0,22.947,23.009,22.9028,22.9559,65000.0
2006-02-03 10:10:00,25.91,25.94,25.9,25.9,35800.0,22.947,22.9736,22.9382,22.9382,35800.0
2006-02-03 10:15:00,25.9,25.93,25.82,25.86,31400.0,22.9382,22.9648,22.8673,22.9028,31400.0
2006-02-03 10:20:00,25.86,25.86,25.8,25.81,25800.0,22.9028,22.9028,22.8496,22.8585,25800.0
2006-02-03 10:25:00,25.81,25.87,25.8,25.81,46800.0,22.8585,22.9116,22.8496,22.8585,46800.0
2006-02-03 10:30:00,25.81,25.84,25.76,25.76,17200.0,22.8585,22.885,22.8142,22.8142,17200.0
2006-02-03 10:35:00,25.76,25.76,25.68,25.71,33000.0,22.8142,22.8142,22.7433,22.7699,33000.0
2006-02-03 10:40:00,25.72,25.72,25.68,25.68,39200.0,22.7788,22.7788,22.7433,22.7433,39200.0
2006-02-03 10:45:00,25.68,25.75,25.68,25.72,79000.0,22.7433,22.8053,22.7433,22.7788,79000.0
2006-02-03 10:50:00,25.73,25.77,25.73,25.75,23400.0,22.7876,22.823,22.7876,22.8053,23400.0
2006-02-03 10:55:00,25.76,25.8,25.71,25.77,36200.0,22.8142,22.8496,22.7699,22.823,36200.0
2006-02-03 11:00:00,25.77,25.8,25.75,25.79,14000.0,22.823,22.8496,22.8053,22.8408,14000.0
2006-02-03 11:05:00,25.78,25.83,25.75,25.83,17200.0,22.8319,22.8762,22.8053,22.8762,17200.0
2006-02-03 11:10:00,25.81,25.83,25.73,25.8,21600.0,22.8585,22.8762,22.7876,22.8496,21600.0
2006-02-03 11:15:00,25.8,25.83,25.71,25.75,94800.0,22.8496,22.8762,22.7699,22.8053,94800.0
2006-02-03 11:20:00,25.75,25.79,25.71,25.74,16000.0,22.8053,22.8408,22.7699,22.7965,16000.0
2006-02-03 11:25:00,25.74,25.75,25.7,25.71,19200.0,22.7965,22.8053,22.7611,22.7699,19200.0
2006-02-03 11:30:00,25.72,25.74,25.71,25.71,24000.0,22.7788,22.7965,22.7699,22.7699,24000.0
2006-02-03 11:35:00,25.71,25.79,25.71,25.74,11000.0,22.7699,22.8408,22.7699,22.7965,11000.0
2006-02-03 11:40:00,25.75,25.81,25.74,25.74,16200.0,22.8053,22.8585,22.7965,22.7965,16200.0
2006-02-03 11:45:00,25.75,25.8,25.71,25.79,29000.0,22.8053,22.8496,22.7699,22.8408,29000.0
2006-02-03 11:50:00,25.81,25.83,25.75,25.75,17400.0,22.8585,22.8762,22.8053,22.8053,17400.0
2006-02-03 11:55:00,25.75,25.79,25.72,25.77,19200.0,22.8053,22.8408,22.7788,22.823,19200.0
2006-02-03 12:00:00,25.75,25.77,25.72,25.73,9400.0,22.8053,22.823,22.7788,22.7876,9400.0
2006-02-03 12:05:00,25.75,25.77,25.71,25.74,7600.0,22.8053,22.823,22.7699,22.7965,7600.0
2006-02-03 12:10:00,25.72,25.73,25.7,25.72,24400.0,22.7788,22.7876,22.7611,22.7788,24400.0
2006-02-03 12:15:00,25.71,25.73,25.71,25.71,16800.0,22.7699,22.7876,22.7699,22.7699,16800.0
2006-02-03 12:20:00,25.71,25.73,25.68,25.71,42200.0,22.7699,22.7876,22.7433,22.7699,42200.0
2006-02-03 12:25:00,25.68,25.75,25.68,25.75,9000.0,22.7433,22.8053,22.7433,22.8053,9000.0
2006-02-03 12:30:00,25.75,25.75,25.75,25.75,13400.0,22.8053,22.8053,22.8053,22.8053,13400.0
2006-02-03 12:35:00,25.75,25.75,25.73,25.74,10800.0,22.8053,22.8053,22.7876,22.7965,10800.0
2006-02-03 12:40:00,25.75,25.75,25.68,25.69,14800.0,22.8053,22.8053,22.7433,22.7522,14800.0
2006-02-03 12:45:00,25.71,25.75,25.7,25.72,6400.0,22.7699,22.8053,22.7611,22.7788,6400.0
2006-02-03 12:50:00,25.74,25.77,25.74,25.74,18800.0,22.7965,22.823,22.7965,22.7965,18800.0
2006-02-03 12:55:00,25.74,25.76,25.72,25.74,11400.0,22.7965,22.8142,22.7788,22.7965,11400.0
2006-02-03 13:00:00,25.74,25.77,25.74,25.75,17400.0,22.7965,22.823,22.7965,22.8053,17400.0
2006-02-03 13:05:00,25.75,25.78,25.73,25.78,24800.0,22.8053,22.8319,22.7876,22.8319,24800.0
2006-02-03 13:10:00,25.79,25.79,25.75,25.75,13800.0,22.8408,22.8408,22.8053,22.8053,13800.0
2006-02-03 13:15:00,25.75,25.8,25.75,25.8,31000.0,22.8053,22.8496,22.8053,22.8496,31000.0
2006-02-03 13:20:00,25.8,25.84,25.8,25.84,32400.0,22.8496,22.885,22.8496,22.885,32400.0
2006-02-03 13:25:00,25.85,25.88,25.83,25.84,20200.0,22.8939,22.9205,22.8762,22.885,20200.0
2006-02-03 13:30:00,25.84,25.89,25.83,25.86,64200.0,22.885,22.9293,22.8762,22.9028,64200.0
2006-02-03 13:35:00,25.86,25.9,25.86,25.88,11400.0,22.9028,22.9382,22.9028,22.9205,11400.0
2006-02-03 13:40:00,25.89,25.89,25.86,25.88,12200.0,22.9293,22.9293,22.9028,22.9205,12200.0
2006-02-03 13:45:00,25.88,25.88,25.84,25.84,8200.0,22.9205,22.9205,22.885,22.885,8200.0
2006-02-03 13:50:00,25.85,25.86,25.81,25.81,40800.0,22.8939,22.9028,22.8585,22.8585,40800.0
2006-02-03 13:55:00,25.81,25.82,25.76,25.8,19800.0,22.8585,22.8673,22.8142,22.8496,19800.0
2006-02-03 14:00:00,25.8,25.83,25.75,25.8,16400.0,22.8496,22.8762,22.8053,22.8496,16400.0
2006-02-03 14:05:00,25.78,25.84,25.78,25.8,12400.0,22.8319,22.885,22.8319,22.8496,12400.0
2006-02-03 14:10:00,25.79,25.79,25.68,25.7,84000.0,22.8408,22.8408,22.7433,22.7611,84000.0
2006-02-03 14:15:00,25.69,25.73,25.63,25.68,36000.0,22.7522,22.7876,22.6991,22.7433,36000.0
2006-02-03 14:20:00,25.7,25.75,25.7,25.74,16800.0,22.7611,22.8053,22.7611,22.7965,16800.0
2006-02-03 14:25:00,25.75,25.75,25.73,25.74,7800.0,22.8053,22.8053,22.7876,22.7965,7800.0
2006-02-03 14:30:00,25.74,25.79,25.71,25.77,13000.0,22.7965,22.8408,22.7699,22.823,13000.0
2006-02-03 14:35:00,25.77,25.77,25.73,25.74,23200.0,22.823,22.823,22.7876,22.7965,23200.0
2006-02-03 14:40:00,25.73,25.77,25.73,25.73,15600.0,22.7876,22.823,22.7876,22.7876,15600.0
2006-02-03 14:45:00,25.73,25.73,25.68,25.68,20600.0,22.7876,22.7876,22.7433,22.7433,20600.0
2006-02-03 14:50:00,25.67,25.68,25.61,25.65,19400.0,22.7345,22.7433,22.6813,22.7168,19400.0
2006-02-03 14:55:00,25.65,25.65,25.61,25.64,21800.0,22.7168,22.7168,22.6813,22.7079,21800.0
2006-02-03 15:00:00,25.64,25.68,25.61,25.61,26600.0,22.7079,22.7433,22.6813,22.6813,26600.0
2006-02-03 15:05:00,25.61,25.67,25.61,25.66,27600.0,22.6813,22.7345,22.6813,22.7256,27600.0
2006-02-03 15:10:00,25.66,25.66,25.61,25.61,43200.0,22.7256,22.7256,22.6813,22.6813,43200.0
2006-02-03 15:15:00,25.61,25.62,25.57,25.62,37000.0,22.6813,22.6902,22.6459,22.6902,37000.0
2006-02-03 15:20:00,25.61,25.63,25.59,25.61,15200.0,22.6813,22.6991,22.6636,22.6813,15200.0
2006-02-03 15:25:00,25.61,25.63,25.59,25.62,29800.0,22.6813,22.6991,22.6636,22.6902,29800.0
2006-02-03 15:30:00,25.63,25.63,25.51,25.54,42200.0,22.6991,22.6991,22.5928,22.6193,42200.0
2006-02-03 15:35:00,25.54,25.59,25.54,25.56,22600.0,22.6193,22.6636,22.6193,22.6371,22600.0
2006-02-03 15:40:00,25.55,25.61,25.55,25.56,49800.0,22.6282,22.6813,22.6282,22.6371,49800.0
2006-02-03 15:45:00,25.56,25.56,25.55,25.55,24400.0,22.6371,22.6371,22.6282,22.6282,24400.0
2006-02-03 15:50:00,25.55,25.56,25.53,25.53,65600.0,22.6282,22.6371,22.6105,22.6105,65600.0
2006-02-03 15:55:00,25.54,25.58,25.53,25.58,68200.0,22.6193,22.6548,22.6105,22.6548,68200.0
2006-02-06 09:30:00,25.5,25.69,25.48,25.69,85600.0,22.5839,22.7522,22.5662,22.7522,85600.0
2006-02-06 09:35:00,25.66,25.75,25.63,25.7,35800.0,22.7256,22.8053,22.6991,22.7611,35800.0
2006-02-06 09:40:00,25.7,25.77,25.7,25.75,48400.0,22.7611,22.823,22.7611,22.8053,48400.0
2006-02-06 09:45:00,25.77,25.77,25.72,25.75,33400.0,22.823,22.823,22.7788,22.8053,33400.0
2006-02-06 09:50:00,25.75,25.82,25.73,25.79,50200.0,22.8053,22.8673,22.7876,22.8408,50200.0
2006-02-06 09:55:00,25.79,25.79,25.7,25.72,11000.0,22.8408,22.8408,22.7611,22.7788,11000.0
2006-02-06 10:00:00,25.72,25.75,25.72,25.75,5400.0,22.7788,22.8053,22.7788,22.8053,5400.0
2006-02-06 10:05:00,25.74,25.75,25.71,25.71,5400.0,22.7965,22.8053,22.7699,22.7699,5400.0
2006-02-06 10:10:00,25.7,25.72,25.7,25.7,6200.0,22.7611,22.7788,22.7611,22.7611,6200.0
2006-02-06 10:15:00,25.71,25.71,25.67,25.68,10400.0,22.7699,22.7699,22.7345,22.7433,10400.0
2006-02-06 10:20:00,25.7,25.75,25.7,25.74,3400.0,22.7611,22.8053,22.7611,22.7965,3400.0
2006-02-06 10:25:00,25.74,25.78,25.73,25.75,19200.0,22.7965,22.8319,22.7876,22.8053,19200.0
2006-02-06 10:30:00,25.75,25.82,25.75,25.82,7800.0,22.8053,22.8673,22.8053,22.8673,7800.0
2006-02-06 10:35:00,25.8,25.83,25.79,25.83,5000.0,22.8496,22.8762,22.8408,22.8762,5000.0
2006-02-06 10:40:00,25.83,25.84,25.68,25.68,27600.0,22.8762,22.885,22.7433,22.7433,27600.0
2006-02-06 10:45:00,25.68,25.71,25.67,25.67,7600.0,22.7433,22.7699,22.7345,22.7345,7600.0
2006-02-06 10:50:00,25.67,25.71,25.66,25.71,16200.0,22.7345,22.7699,22.7256,22.7699,16200.0
2006-02-06 10:55:00,25.71,25.72,25.66,25.68,11400.0,22.7699,22.7788,22.7256,22.7433,11400.0
2006-02-06 11:00:00,25.68,25.71,25.65,25.67,48400.0,22.7433,22.7699,22.7168,22.7345,48400.0
2006-02-06 11:05:00,25.68,25.75,25.68,25.68,38800.0,22.7433,22.8053,22.7433,22.7433,38800.0
2006-02-06 11:10:00,25.68,25.7,25.66,25.7,5800.0,22.7433,22.7611,22.7256,22.7611,5800.0
2006-02-06 11:15:00,25.68,25.69,25.64,25.69,8400.0,22.7433,22.7522,22.7079,22.7522,8400.0
2006-02-06 11:20:00,25.68,25.68,25.63,25.65,11800.0,22.7433,22.7433,22.6991,22.7168,11800.0
2006-02-06 11:25:00,25.65,25.68,25.64,25.64,11600.0,22.7168,22.7433,22.7079,22.7079,11600.0
2006-02-06 11:30:00,25.65,25.68,25.63,25.63,23800.0,22.7168,22.7433,22.6991,22.6991,23800.0
2006-02-06 11:35:00,25.63,25.68,25.63,25.67,25400.0,22.6991,22.7433,22.6991,22.7345,25400.0
2006-02-06 11:40:00,25.66,25.7,25.66,25.7,8400.0,22.7256,22.7611,22.7256,22.7611,8400.0
2006-02-06 11:45:00,25.68,25.71,25.68,25.71,7000.0,22.7433,22.7699,22.7433,22.7699,7000.0
2006-02-06 11:50:00,25.7,25.7,25.65,25.66,47200.0,22.7611,22.7611,22.7168,22.7256,47200.0
2006-02-06 11:55:00,25.67,25.68,25.65,25.68,21200.0,22.7345,22.7433,22.7168,22.7433,21200.0
2006-02-06 12:00:00,25.69,25.72,25.68,25.68,12600.0,22.7522,22.7788,22.7433,22.7433,12600.0
2006-02-06 12:05:00,25.68,25.71,25.68,25.7,23200.0,22.7433,22.7699,22.7433,22.7611,23200.0
2006-02-06 12:10:00,25.68,25.68,25.66,25.68,4200.0,22.7433,22.7433,22.7256,22.7433,4200.0
2006-02-06 12:15:00,25.67,25.68,25.65,25.68,28600.0,22.7345,22.7433,22.7168,22.7433,28600.0
2006-02-06 12:20:00,25.68,25.69,25.67,25.68,19800.0,22.7433,22.7522,22.7345,22.7433,19800.0
2006-02-06 12:25:00,25.7,25.7,25.67,25.68,4600.0,22.7611,22.7611,22.7345,22.7433,4600.0
2006-02-06 12:30:00,25.69,25.7,25.68,25.69,3200.0,22.7522,22.7611,22.7433,22.7522,3200.0
2006-02-06 12:35:00,25.68,25.69,25.66,25.66,11800.0,22.7433,22.7522,22.7256,22.7256,11800.0
2006-02-06 12:40:00,25.67,25.68,25.66,25.67,6200.0,22.7345,22.7433,22.7256,22.7345,6200.0
2006-02-06 12:45:00,25.67,25.67,25.66,25.67,2400.0,22.7345,22.7345,22.7256,22.7345,2400.0
2006-02-06 12:50:00,25.66,25.66,25.63,25.63,6600.0,22.7256,22.7256,22.6991,22.6991,6600.0
2006-02-06 12:55:00,25.62,25.68,25.61,25.68,16000.0,22.6902,22.7433,22.6813,22.7433,16000.0
2006-02-06 13:00:00,25.68,25.69,25.66,25.67,11200.0,22.7433,22.7522,22.7256,22.7345,11200.0
2006-02-06 13:05:00,25.67,25.7,25.66,25.7,6400.0,22.7345,22.7611,22.7256,22.7611,6400.0
2006-02-06 13:10:00,25.68,25.72,25.68,25.71,223600.0,22.7433,22.7788,22.7433,22.7699,223600.0
2006-02-06 13:15:00,25.71,25.74,25.7,25.74,19400.0,22.7699,22.7965,22.7611,22.7965,19400.0
2006-02-06 13:20:00,25.73,25.73,25.7,25.71,10200.0,22.7876,22.7876,22.7611,22.7699,10200.0
2006-02-06 13:25:00,25.71,25.71,25.7,25.71,17800.0,22.7699,22.7699,22.7611,22.7699,17800.0
2006-02-06 13:30:00,25.72,25.74,25.71,25.71,8200.0,22.7788,22.7965,22.7699,22.7699,8200.0
2006-02-06 13:35:00,25.71,25.71,25.68,25.68,11800.0,22.7699,22.7699,22.7433,22.7433,11800.0
2006-02-06 13:40:00,25.68,25.68,25.65,25.68,6600.0,22.7433,22.7433,22.7168,22.7433,6600.0
2006-02-06 13:45:00,25.67,25.68,25.66,25.67,3000.0,22.7345,22.7433,22.7256,22.7345,3000.0
2006-02-06 13:50:00,25.67,25.67,25.6,25.64,16800.0,22.7345,22.7345,22.6725,22.7079,16800.0
2006-02-06 13:55:00,25.62,25.66,25.62,25.65,8000.0,22.6902,22.7256,22.6902,22.7168,8000.0
2006-02-06 14:00:00,25.64,25.65,25.55,25.59,22800.0,22.7079,22.7168,22.6282,22.6636,22800.0
2006-02-06 14:05:00,25.56,25.6,25.55,25.56,29200.0,22.6371,22.6725,22.6282,22.6371,29200.0
2006-02-06 14:10:00,25.55,25.58,25.55,25.57,29800.0,22.6282,22.6548,22.6282,22.6459,29800.0
2006-02-06 14:15:00,25.57,25.57,25.5,25.53,39800.0,22.6459,22.6459,22.5839,22.6105,39800.0
2006-02-06 14:20:00,25.54,25.58,25.54,25.57,14800.0,22.6193,22.6548,22.6193,22.6459,14800.0
2006-02-06 14:25:00,25.56,25.61,25.54,25.61,20200.0,22.6371,22.6813,22.6193,22.6813,20200.0
2006-02-06 14:30:00,25.61,25.67,25.61,25.63,15600.0,22.6813,22.7345,22.6813,22.6991,15600.0
2006-02-06 14:35:00,25.64,25.67,25.61,25.61,15000.0,22.7079,22.7345,22.6813,22.6813,15000.0
2006-02-06 14:40:00,25.63,25.63,25.58,25.61,23800.0,22.6991,22.6991,22.6548,22.6813,23800.0
2006-02-06 14:45:00,25.61,25.61,25.6,25.6,15000.0,22.6813,22.6813,22.6725,22.6725,15000.0
2006-02-06 14:50:00,25.6,25.66,25.59,25.59,13600.0,22.6725,22.7256,22.6636,22.6636,13600.0
2006-02-06 14:55:00,25.59,25.61,25.59,25.6,11600.0,22.6636,22.6813,22.6636,22.6725,11600.0
2006-02-06 15:00:00,25.61,25.98,25.61,25.74,130800.0,22.6813,23.009,22.6813,22.7965,130800.0
2006-02-06 15:05:00,25.73,25.75,25.68,25.7,21200.0,22.7876,22.8053,22.7433,22.7611,21200.0
2006-02-06 15:10:00,25.71,25.8,25.71,25.76,19400.0,22.7699,22.8496,22.7699,22.8142,19400.0
2006-02-06 15:15:00,25.77,25.77,25.73,25.73,9200.0,22.823,22.823,22.7876,22.7876,9200.0
2006-02-06 15:20:00,25.73,25.79,25.73,25.79,14000.0,22.7876,22.8408,22.7876,22.8408,14000.0
2006-02-06 15:25:00,25.8,25.8,25.78,25.78,12800.0,22.8496,22.8496,22.8319,22.8319,12800.0
2006-02-06 15:30:00,25.79,25.79,25.72,25.73,15600.0,22.8408,22.8408,22.7788,22.7876,15600.0
2006-02-06 15:35:00,25.72,25.73,25.68,25.69,10200.0,22.7788,22.7876,22.7433,22.7522,10200.0
2006-02-06 15:40:00,25.68,25.72,25.68,25.72,18000.0,22.7433,22.7788,22.7433,22.7788,18000.0
2006-02-06 15:45:00,25.71,25.73,25.71,25.73,19600.0,22.7699,22.7876,22.7699,22.7876,19600.0
2006-02-06 15:50:00,25.74,25.75,25.73,25.74,47000.0,22.7965,22.8053,22.7876,22.7965,47000.0
2006-02-06 15:55:00,25.74,25.8,25.74,25.77,124000.0,22.7965,22.8496,22.7965,22.823,124000.0
2006-02-07 09:30:00,25.74,25.92,25.72,25.86,78400.0,22.7965,22.9559,22.7788,22.9028,78400.0
2006-02-07 09:35:00,25.86,25.9,25.8,25.9,9000.0,22.9028,22.9382,22.8496,22.9382,9000.0
2006-02-07 09:40:00,25.9,25.9,25.79,25.79,10200.0,22.9382,22.9382,22.8408,22.8408,10200.0
2006-02-07 09:45:00,25.81,25.81,25.72,25.73,37800.0,22.8585,22.8585,22.7788,22.7876,37800.0
2006-02-07 09:50:00,25.73,25.79,25.73,25.77,63400.0,22.7876,22.8408,22.7876,22.823,63400.0
2006-02-07 09:55:00,25.77,25.79,25.74,25.76,22800.0,22.823,22.8408,22.7965,22.8142,22800.0
2006-02-07 10:00:00,25.76,25.76,25.69,25.69,21400.0,22.8142,22.8142,22.7522,22.7522,21400.0
2006-02-07 10:05:00,25.72,25.75,25.7,25.72,16000.0,22.7788,22.8053,22.7611,22.7788,16000.0
2006-02-07 10:10:00,25.7,25.72,25.61,25.63,80200.0,22.7611,22.7788,22.6813,22.6991,80200.0
2006-02-07 10:15:00,25.63,25.65,25.6,25.6,69800.0,22.6991,22.7168,22.6725,22.6725,69800.0
2006-02-07 10:20:00,25.6,25.65,25.55,25.57,40200.0,22.6725,22.7168,22.6282,22.6459,40200.0
2006-02-07 10:25:00,25.57,25.61,25.55,25.55,41600.0,22.6459,22.6813,22.6282,22.6282,41600.0
2006-02-07 10:30:00,25.57,25.61,25.56,25.57,37200.0,22.6459,22.6813,22.6371,22.6459,37200.0
2006-02-07 10:35:00,25.57,25.57,25.5,25.5,27600.0,22.6459,22.6459,22.5839,22.5839,27600.0
2006-02-07 10:40:00,25.5,25.55,25.41,25.43,60800.0,22.5839,22.6282,22.5042,22.5219,60800.0
2006-02-07 10:45:00,25.43,25.5,25.43,25.5,13200.0,22.5219,22.5839,22.5219,22.5839,13200.0
2006-02-07 10:50:00,25.5,25.5,25.42,25.43,49400.0,22.5839,22.5839,22.5131,22.5219,49400.0
2006-02-07 10:55:00,25.43,25.5,25.43,25.44,37400.0,22.5219,22.5839,22.5219,22.5308,37400.0
2006-02-07 11:00:00,25.43,25.5,25.42,25.47,38000.0,22.5219,22.5839,22.5131,22.5574,38000.0
2006-02-07 11:05:00,25.47,25.48,25.42,25.46,31200.0,22.5574,22.5662,22.5131,22.5485,31200.0
2006-02-07 11:10:00,25.48,25.49,25.46,25.46,38400.0,22.5662,22.5751,22.5485,22.5485,38400.0
2006-02-07 11:15:00,25.46,25.53,25.45,25.5,50800.0,22.5485,22.6105,22.5396,22.5839,50800.0
2006-02-07 11:20:00,25.5,25.58,25.5,25.53,35000.0,22.5839,22.6548,22.5839,22.6105,35000.0
2006-02-07 11:25:00,25.52,25.56,25.5,25.5,57600.0,22.6016,22.6371,22.5839,22.5839,57600.0
2006-02-07 11:30:00,25.5,25.5,25.45,25.46,76800.0,22.5839,22.5839,22.5396,22.5485,76800.0
2006-02-07 11:35:00,25.43,25.45,25.39,25.4,48000.0,22.5219,22.5396,22.4865,22.4954,48000.0
2006-02-07 11:40:00,25.41,25.45,25.39,25.45,23800.0,22.5042,22.5396,22.4865,22.5396,23800.0
2006-02-07 11:45:00,25.45,25.45,25.38,25.4,60200.0,22.5396,22.5396,22.4776,22.4954,60200.0
2006-02-07 11:50:00,25.42,25.43,25.39,25.43,10200.0,22.5131,22.5219,22.4865,22.5219,10200.0
2006-02-07 11:55:00,25.43,25.45,25.42,25.43,7600.0,22.5219,22.5396,22.5131,22.5219,7600.0
2006-02-07 12:00:00,25.44,25.45,25.42,25.45,5800.0,22.5308,22.5396,22.5131,22.5396,5800.0
2006-02-07 12:05:00,25.48,25.48,25.42,25.42,8600.0,22.5662,22.5662,22.5131,22.5131,8600.0
2006-02-07 12:10:00,25.42,25.43,25.39,25.39,6400.0,22.5131,22.5219,22.4865,22.4865,6400.0
2006-02-07 12:15:00,25.39,25.42,25.38,25.38,28600.0,22.4865,22.5131,22.4776,22.4776,28600.0
2006-02-07 12:20:00,25.4,25.43,25.4,25.41,24000.0,22.4954,22.5219,22.4954,22.5042,24000.0
2006-02-07 12:25:00,25.41,25.43,25.4,25.41,63200.0,22.5042,22.5219,22.4954,22.5042,63200.0
2006-02-07 12:30:00,25.41,25.46,25.4,25.46,29000.0,22.5042,22.5485,22.4954,22.5485,29000.0
2006-02-07 12:35:00,25.46,25.5,25.46,25.5,42800.0,22.5485,22.5839,22.5485,22.5839,42800.0
2006-02-07 12:40:00,25.5,25.5,25.49,25.49,15800.0,22.5839,22.5839,22.5751,22.5751,15800.0
2006-02-07 12:45:00,25.49,25.49,25.48,25.48,3600.0,22.5751,22.5751,22.5662,22.5662,3600.0
2006-02-07 12:50:00,25.48,25.5,25.48,25.48,24400.0,22.5662,22.5839,22.5662,22.5662,24400.0
2006-02-07 12:55:00,25.48,25.5,25.48,25.5,18200.0,22.5662,22.5839,22.5662,22.5839,18200.0
2006-02-07 13:00:00,25.49,25.5,25.47,25.5,70800.0,22.5751,22.5839,22.5574,22.5839,70800.0
2006-02-07 13:05:00,25.5,25.5,25.48,25.48,52200.0,22.5839,22.5839,22.5662,22.5662,52200.0
2006-02-07 13:10:00,25.48,25.5,25.47,25.48,30000.0,22.5662,22.5839,22.5574,22.5662,30000.0
2006-02-07 13:15:00,25.49,25.5,25.48,25.49,15800.0,22.5751,22.5839,22.5662,22.5751,15800.0
2006-02-07 13:20:00,25.48,25.5,25.48,25.48,26400.0,22.5662,22.5839,22.5662,22.5662,26400.0
2006-02-07 13:25:00,25.48,25.49,25.46,25.46,10200.0,22.5662,22.5751,22.5485,22.5485,10200.0
2006-02-07 13:30:00,25.46,25.48,25.45,25.48,21200.0,22.5485,22.5662,22.5396,22.5662,21200.0
2006-02-07 13:35:00,25.49,25.5,25.48,25.5,31400.0,22.5751,22.5839,22.5662,22.5839,31400.0
2006-02-07 13:40:00,25.5,25.52,25.48,25.5,66400.0,22.5839,22.6016,22.5662,22.5839,66400.0
2006-02-07 13:45:00,25.5,25.52,25.49,25.49,57200.0,22.5839,22.6016,22.5751,22.5751,57200.0
2006-02-07 13:50:00,25.49,25.5,25.49,25.5,13600.0,22.5751,22.5839,22.5751,22.5839,13600.0
2006-02-07 13:55:00,25.5,25.5,25.49,25.5,13000.0,22.5839,22.5839,22.5751,22.5839,13000.0
2006-02-07 14:00:00,25.5,25.5,25.47,25.5,38800.0,22.5839,22.5839,22.5574,22.5839,38800.0
2006-02-07 14:05:00,25.5,25.51,25.48,25.49,25800.0,22.5839,22.5928,22.5662,22.5751,25800.0
2006-02-07 14:10:00,25.5,25.51,25.49,25.5,15800.0,22.5839,22.5928,22.5751,22.5839,15800.0
2006-02-07 14:15:00,25.5,25.51,25.5,25.5,161600.0,22.5839,22.5928,22.5839,22.5839,161600.0
2006-02-07 14:20:00,25.5,25.5,25.48,25.48,29200.0,22.5839,22.5839,22.5662,22.5662,29200.0
2006-02-07 14:25:00,25.47,25.52,25.46,25.5,16200.0,22.5574,22.6016,22.5485,22.5839,16200.0
2006-02-07 14:30:00,25.5,25.5,25.47,25.48,16400.0,22.5839,22.5839,22.5574,22.5662,16400.0
2006-02-07 14:35:00,25.48,25.52,25.46,25.48,29200.0,22.5662,22.6016,22.5485,22.5662,29200.0
2006-02-07 14:40:00,25.47,25.5,25.45,25.5,139400.0,22.5574,22.5839,22.5396,22.5839,139400.0
2006-02-07 14:45:00,25.5,25.52,25.48,25.5,546800.0,22.5839,22.6016,22.5662,22.5839,546800.0
2006-02-07 14:50:00,25.51,25.52,25.51,25.51,18000.0,22.5928,22.6016,22.5928,22.5928,18000.0
2006-02-07 14:55:00,25.52,25.54,25.5,25.52,15600.0,22.6016,22.6193,22.5839,22.6016,15600.0
2006-02-07 15:00:00,25.53,25.55,25.49,25.49,25200.0,22.6105,22.6282,22.5751,22.5751,25200.0
2006-02-07 15:05:00,25.49,25.53,25.48,25.48,15200.0,22.5751,22.6105,22.5662,22.5662,15200.0
2006-02-07 15:10:00,25.48,25.5,25.45,25.5,17400.0,22.5662,22.5839,22.5396,22.5839,17400.0
2006-02-07 15:15:00,25.5,25.5,25.48,25.48,20000.0,22.5839,22.5839,22.5662,22.5662,20000.0
2006-02-07 15:20:00,25.48,25.5,25.46,25.46,45400.0,22.5662,22.5839,22.5485,22.5485,45400.0
2006-02-07 15:25:00,25.47,25.48,25.45,25.45,23800.0,22.5574,22.5662,22.5396,22.5396,23800.0
2006-02-07 15:30:00,25.46,25.49,25.44,25.48,48400.0,22.5485,22.5751,22.5308,22.5662,48400.0
2006-02-07 15:35:00,25.48,25.5,25.47,25.5,37000.0,22.5662,22.5839,22.5574,22.5839,37000.0
2006-02-07 15:40:00,25.5,25.5,25.5,25.5,38000.0,22.5839,22.5839,22.5839,22.5839,38000.0
2006-02-07 15:45:00,25.5,25.5,25.47,25.47,34600.0,22.5839,22.5839,22.5574,22.5574,34600.0
2006-02-07 15:50:00,25.48,25.5,25.47,25.5,19400.0,22.5662,22.5839,22.5574,22.5839,19400.0
2006-02-07 15:55:00,25.5,25.53,25.49,25.5,60000.0,22.5839,22.6105,22.5751,22.5839,60000.0
2006-02-08 09:30:00,25.68,25.71,25.28,25.29,144200.0,22.7433,22.7699,22.3891,22.3979,144200.0
2006-02-08 09:35:00,25.29,25.46,25.29,25.43,26800.0,22.3979,22.5485,22.3979,22.5219,26800.0
2006-02-08 09:40:00,25.42,25.49,25.42,25.49,9000.0,22.5131,22.5751,22.5131,22.5751,9000.0
2006-02-08 09:45:00,25.48,25.5,25.47,25.5,17200.0,22.5662,22.5839,22.5574,22.5839,17200.0
2006-02-08 09:50:00,25.5,25.5,25.47,25.5,19400.0,22.5839,22.5839,22.5574,22.5839,19400.0
2006-02-08 09:55:00,25.5,25.54,25.49,25.52,27000.0,22.5839,22.6193,22.5751,22.6016,27000.0
2006-02-08 10:00:00,25.51,25.61,25.5,25.6,53800.0,22.5928,22.6813,22.5839,22.6725,53800.0
2006-02-08 10:05:00,25.6,25.68,25.6,25.64,61000.0,22.6725,22.7433,22.6725,22.7079,61000.0
2006-02-08 10:10:00,25.65,25.67,25.61,25.63,39000.0,22.7168,22.7345,22.6813,22.6991,39000.0
2006-02-08 10:15:00,25.61,25.67,25.61,25.63,53200.0,22.6813,22.7345,22.6813,22.6991,53200.0
2006-02-08 10:20:00,25.61,25.65,25.61,25.62,41000.0,22.6813,22.7168,22.6813,22.6902,41000.0
2006-02-08 10:25:00,25.63,25.64,25.61,25.63,9600.0,22.6991,22.7079,22.6813,22.6991,9600.0
2006-02-08 10:30:00,25.63,25.7,25.6,25.68,45600.0,22.6991,22.7611,22.6725,22.7433,45600.0
2006-02-08 10:35:00,25.68,25.7,25.65,25.67,25200.0,22.7433,22.7611,22.7168,22.7345,25200.0
2006-02-08 10:40:00,25.66,25.69,25.6,25.61,27800.0,22.7256,22.7522,22.6725,22.6813,27800.0
2006-02-08 10:45:00,25.6,25.6,25.54,25.55,26200.0,22.6725,22.6725,22.6193,22.6282,26200.0
2006-02-08 10:50:00,25.53,25.59,25.52,25.58,48000.0,22.6105,22.6636,22.6016,22.6548,48000.0
2006-02-08 10:55:00,25.59,25.63,25.52,25.53,156200.0,22.6636,22.6991,22.6016,22.6105,156200.0
2006-02-08 11:00:00,25.53,25.56,25.5,25.5,66000.0,22.6105,22.6371,22.5839,22.5839,66000.0
2006-02-08 11:05:00,25.5,25.5,25.45,25.45,19800.0,22.5839,22.5839,22.5396,22.5396,19800.0
2006-02-08 11:10:00,25.45,25.5,25.43,25.49,35400.0,22.5396,22.5839,22.5219,22.5751,35400.0
2006-02-08 11:15:00,25.47,25.48,25.44,25.45,17600.0,22.5574,22.5662,22.5308,22.5396,17600.0
2006-02-08 11:20:00,25.45,25.45,25.42,25.45,13200.0,22.5396,22.5396,22.5131,22.5396,13200.0
2006-02-08 11:25:00,25.43,25.48,25.43,25.46,31000.0,22.5219,22.5662,22.5219,22.5485,31000.0
2006-02-08 11:30:00,25.47,25.47,25.45,25.45,5800.0,22.5574,22.5574,22.5396,22.5396,5800.0
2006-02-08 11:35:00,25.45,25.45,25.34,25.36,56600.0,22.5396,22.5396,22.4422,22.4599,56600.0
2006-02-08 11:40:00,25.37,25.37,25.34,25.35,30600.0,22.4688,22.4688,22.4422,22.4511,30600.0
2006-02-08 11:45:00,25.35,25.36,25.34,25.35,20400.0,22.4511,22.4599,22.4422,22.4511,20400.0
2006-02-08 11:50:00,25.35,25.36,25.34,25.34,12400.0,22.4511,22.4599,22.4422,22.4422,12400.0
2006-02-08 11:55:00,25.34,25.38,25.31,25.37,26000.0,22.4422,22.4776,22.4157,22.4688,26000.0
2006-02-08 12:00:00,25.36,25.4,25.34,25.4,35600.0,22.4599,22.4954,22.4422,22.4954,35600.0
2006-02-08 12:05:00,25.4,25.43,25.38,25.42,22800.0,22.4954,22.5219,22.4776,22.5131,22800.0
2006-02-08 12:10:00,25.43,25.43,25.4,25.43,7000.0,22.5219,22.5219,22.4954,22.5219,7000.0
2006-02-08 12:15:00,25.43,25.47,25.39,25.43,98800.0,22.5219,22.5574,22.4865,22.5219,98800.0
2006-02-08 12:20:00,25.43,25.43,25.41,25.42,14200.0,22.5219,22.5219,22.5042,22.5131,14200.0
2006-02-08 12:25:00,25.42,25.42,25.41,25.42,5200.0,22.5131,22.5131,22.5042,22.5131,5200.0
2006-02-08 12:30:00,25.42,25.43,25.42,25.43,14000.0,22.5131,22.5219,22.5131,22.5219,14000.0
2006-02-08 12:35:00,25.43,25.46,25.43,25.45,18600.0,22.5219,22.5485,22.5219,22.5396,18600.0
2006-02-08 12:40:00,25.44,25.46,25.44,25.46,18200.0,22.5308,22.5485,22.5308,22.5485,18200.0
2006-02-08 12:45:00,25.46,25.51,25.46,25.49,32600.0,22.5485,22.5928,22.5485,22.5751,32600.0
2006-02-08 12:50:00,25.49,25.5,25.49,25.5,4400.0,22.5751,22.5839,22.5751,22.5839,4400.0
2006-02-08 12:55:00,25.5,25.5,25.46,25.46,216400.0,22.5839,22.5839,22.5485,22.5485,216400.0
2006-02-08 13:00:00,25.45,25.45,25.38,25.39,26000.0,22.5396,22.5396,22.4776,22.4865,26000.0
2006-02-08 13:05:00,25.4,25.42,25.35,25.35,43600.0,22.4954,22.5131,22.4511,22.4511,43600.0
2006-02-08 13:10:00,25.34,25.38,25.34,25.35,32200.0,22.4422,22.4776,22.4422,22.4511,32200.0
2006-02-08 13:15:00,25.35,25.38,25.35,25.36,31000.0,22.4511,22.4776,22.4511,22.4599,31000.0
2006-02-08 13:20:00,25.34,25.42,25.34,25.42,19000.0,22.4422,22.5131,22.4422,22.5131,19000.0
2006-02-08 13:25:00,25.42,25.47,25.42,25.46,51800.0,22.5131,22.5574,22.5131,22.5485,51800.0
2006-02-08 13:30:00,25.46,25.5,25.46,25.48,22600.0,22.5485,22.5839,22.5485,22.5662,22600.0
2006-02-08 13:35:00,25.5,25.53,25.48,25.53,27000.0,22.5839,22.6105,22.5662,22.6105,27000.0
2006-02-08 13:40:00,25.53,25.53,25.5,25.5,37000.0,22.6105,22.6105,22.5839,22.5839,37000.0
2006-02-08 13:45:00,25.5,25.5,25.5,25.5,30600.0,22.5839,22.5839,22.5839,22.5839,30600.0
2006-02-08 13:50:00,25.49,25.5,25.47,25.48,20800.0,22.5751,22.5839,22.5574,22.5662,20800.0
2006-02-08 13:55:00,25.48,25.49,25.46,25.48,23000.0,22.5662,22.5751,22.5485,22.5662,23000.0
2006-02-08 14:00:00,25.47,25.5,25.47,25.5,40200.0,22.5574,22.5839,22.5574,22.5839,40200.0
2006-02-08 14:05:00,25.49,25.5,25.47,25.47,9400.0,22.5751,22.5839,22.5574,22.5574,9400.0
2006-02-08 14:10:00,25.47,25.49,25.47,25.47,20000.0,22.5574,22.5751,22.5574,22.5574,20000.0
2006-02-08 14:15:00,25.47,25.49,25.47,25.47,23800.0,22.5574,22.5751,22.5574,22.5574,23800.0
2006-02-08 14:20:00,25.47,25.49,25.46,25.47,32200.0,22.5574,22.5751,22.5485,22.5574,32200.0
2006-02-08 14:25:00,25.47,25.48,25.45,25.48,20000.0,22.5574,22.5662,22.5396,22.5662,20000.0
2006-02-08 14:30:00,25.48,25.5,25.46,25.46,63600.0,22.5662,22.5839,22.5485,22.5485,63600.0
2006-02-08 14:35:00,25.46,25.5,25.46,25.49,37400.0,22.5485,22.5839,22.5485,22.5751,37400.0
2006-02-08 14:40:00,25.49,25.5,25.49,25.5,18600.0,22.5751,22.5839,22.5751,22.5839,18600.0
2006-02-08 14:45:00,25.5,25.51,25.5,25.51,17200.0,22.5839,22.5928,22.5839,22.5928,17200.0
2006-02-08 14:50:00,25.5,25.51,25.5,25.5,30800.0,22.5839,22.5928,22.5839,22.5839,30800.0
2006-02-08 14:55:00,25.51,25.51,25.49,25.49,18000.0,22.5928,22.5928,22.5751,22.5751,18000.0
2006-02-08 15:00:00,25.49,25.52,25.47,25.52,28200.0,22.5751,22.6016,22.5574,22.6016,28200.0
2006-02-08 15:05:00,25.52,25.53,25.51,25.51,36800.0,22.6016,22.6105,22.5928,22.5928,36800.0
2006-02-08 15:10:00,25.52,25.52,25.45,25.47,27000.0,22.6016,22.6016,22.5396,22.5574,27000.0
2006-02-08 15:15:00,25.48,25.5,25.47,25.5,33400.0,22.5662,22.5839,22.5574,22.5839,33400.0
2006-02-08 15:20:00,25.49,25.5,25.42,25.47,37400.0,22.5751,22.5839,22.5131,22.5574,37400.0
2006-02-08 15:25:00,25.47,25.5,25.47,25.5,19800.0,22.5574,22.5839,22.5574,22.5839,19800.0
2006-02-08 15:30:00,25.5,25.58,25.5,25.58,210200.0,22.5839,22.6548,22.5839,22.6548,210200.0
2006-02-08 15:35:00,25.59,25.61,25.58,25.59,39400.0,22.6636,22.6813,22.6548,22.6636,39400.0
2006-02-08 15:40:00,25.59,25.59,25.54,25.54,60200.0,22.6636,22.6636,22.6193,22.6193,60200.0
2006-02-08 15:45:00,25.55,25.61,25.5,25.57,52400.0,22.6282,22.6813,22.5839,22.6459,52400.0
2006-02-08 15:50:00,25.57,25.57,25.52,25.52,27600.0,22.6459,22.6459,22.6016,22.6016,27600.0
2006-02-08 15:55:00,25.51,25.56,25.51,25.53,63600.0,22.5928,22.6371,22.5928,22.6105,63600.0
2006-02-09 09:30:00,25.7,25.99,25.68,25.9,119600.0,22.7611,23.0179,22.7433,22.9382,119600.0
2006-02-09 09:35:00,25.89,25.98,25.85,25.89,72400.0,22.9293,23.009,22.8939,22.9293,72400.0
2006-02-09 09:40:00,25.92,26.04,25.86,26.04,61400.0,22.9559,23.0622,22.9028,23.0622,61400.0
2006-02-09 09:45:00,26.04,26.14,26.04,26.11,46200.0,23.0622,23.1507,23.0622,23.1242,46200.0
2006-02-09 09:50:00,26.11,26.18,26.04,26.08,59200.0,23.1242,23.1862,23.0622,23.0976,59200.0
2006-02-09 09:55:00,26.08,26.11,26.03,26.11,29600.0,23.0976,23.1242,23.0533,23.1242,29600.0
2006-02-09 10:00:00,26.11,26.11,26.04,26.06,25400.0,23.1242,23.1242,23.0622,23.0799,25400.0
2006-02-09 10:05:00,26.07,26.07,26.0,26.0,20400.0,23.0887,23.0887,23.0267,23.0267,20400.0
2006-02-09 10:10:00,26.0,26.03,26.0,26.03,11800.0,23.0267,23.0533,23.0267,23.0533,11800.0
2006-02-09 10:15:00,26.03,26.04,26.03,26.03,24600.0,23.0533,23.0622,23.0533,23.0533,24600.0
2006-02-09 10:20:00,26.03,26.03,26.0,26.03,8800.0,23.0533,23.0533,23.0267,23.0533,8800.0
2006-02-09 10:25:00,26.03,26.13,26.03,26.11,43200.0,23.0533,23.1419,23.0533,23.1242,43200.0
2006-02-09 10:30:00,26.11,26.11,26.06,26.1,33600.0,23.1242,23.1242,23.0799,23.1153,33600.0
2006-02-09 10:35:00,26.11,26.14,26.1,26.1,29000.0,23.1242,23.1507,23.1153,23.1153,29000.0
2006-02-09 10:40:00,26.1,26.11,26.05,26.08,63400.0,23.1153,23.1242,23.071,23.0976,63400.0
2006-02-09 10:45:00,26.08,26.1,26.06,26.08,27000.0,23.0976,23.1153,23.0799,23.0976,27000.0
2006-02-09 10:50:00,26.07,26.13,26.07,26.13,43200.0,23.0887,23.1419,23.0887,23.1419,43200.0
2006-02-09 10:55:00,26.14,26.2,26.14,26.18,29000.0,23.1507,23.2039,23.1507,23.1862,29000.0
2006-02-09 11:00:00,26.18,26.18,26.14,26.15,21400.0,23.1862,23.1862,23.1507,23.1596,21400.0
2006-02-09 11:05:00,26.15,26.16,26.14,26.15,25600.0,23.1596,23.1684,23.1507,23.1596,25600.0
2006-02-09 11:10:00,26.15,26.15,26.11,26.14,27000.0,23.1596,23.1596,23.1242,23.1507,27000.0
2006-02-09 11:15:00,26.14,26.14,26.11,26.11,21400.0,23.1507,23.1507,23.1242,23.1242,21400.0
2006-02-09 11:20:00,26.11,26.15,26.11,26.14,46400.0,23.1242,23.1596,23.1242,23.1507,46400.0
2006-02-09 11:25:00,26.15,26.17,26.15,26.15,8800.0,23.1596,23.1773,23.1596,23.1596,8800.0
2006-02-09 11:30:00,26.15,26.17,26.14,26.14,43200.0,23.1596,23.1773,23.1507,23.1507,43200.0
2006-02-09 11:35:00,26.14,26.15,26.13,26.14,12800.0,23.1507,23.1596,23.1419,23.1507,12800.0
2006-02-09 11:40:00,26.15,26.15,26.12,26.12,20200.0,23.1596,23.1596,23.133,23.133,20200.0
2006-02-09 11:45:00,26.12,26.12,26.09,26.11,65800.0,23.133,23.133,23.1065,23.1242,65800.0
2006-02-09 11:50:00,26.11,26.13,26.1,26.11,17600.0,23.1242,23.1419,23.1153,23.1242,17600.0
2006-02-09 11:55:00,26.1,26.11,26.06,26.07,65400.0,23.1153,23.1242,23.0799,23.0887,65400.0
2006-02-09 12:00:00,26.06,26.07,26.06,26.07,12400.0,23.0799,23.0887,23.0799,23.0887,12400.0
2006-02-09 12:05:00,26.07,26.07,26.05,26.05,34200.0,23.0887,23.0887,23.071,23.071,34200.0
2006-02-09 12:10:00,26.05,26.06,26.05,26.05,15400.0,23.071,23.0799,23.071,23.071,15400.0
2006-02-09 12:15:00,26.05,26.08,26.05,26.08,17800.0,23.071,23.0976,23.071,23.0976,17800.0
2006-02-09 12:20:00,26.08,26.09,26.08,26.09,14400.0,23.0976,23.1065,23.0976,23.1065,14400.0
2006-02-09 12:25:00,26.09,26.09,26.08,26.08,56800.0,23.1065,23.1065,23.0976,23.0976,56800.0
2006-02-09 12:30:00,26.08,26.08,26.03,26.05,77200.0,23.0976,23.0976,23.0533,23.071,77200.0
2006-02-09 12:35:00,26.05,26.08,26.05,26.07,151200.0,23.071,23.0976,23.071,23.0887,151200.0
2006-02-09 12:40:00,26.07,26.1,26.05,26.06,62800.0,23.0887,23.1153,23.071,23.0799,62800.0
2006-02-09 12:45:00,26.05,26.05,26.03,26.04,17400.0,23.071,23.071,23.0533,23.0622,17400.0
2006-02-09 12:50:00,26.04,26.06,26.04,26.05,22600.0,23.0622,23.0799,23.0622,23.071,22600.0
2006-02-09 12:55:00,26.05,26.05,25.99,26.02,17800.0,23.071,23.071,23.0179,23.0445,17800.0
2006-02-09 13:00:00,26.0,26.05,26.0,26.05,37000.0,23.0267,23.071,23.0267,23.071,37000.0
2006-02-09 13:05:00,26.05,26.07,26.03,26.04,22000.0,23.071,23.0887,23.0533,23.0622,22000.0
2006-02-09 13:10:00,26.04,26.05,26.03,26.05,10600.0,23.0622,23.071,23.0533,23.071,10600.0
2006-02-09 13:15:00,26.05,26.05,26.01,26.04,77400.0,23.071,23.071,23.0356,23.0622,77400.0
2006-02-09 13:20:00,26.03,26.06,26.02,26.05,86400.0,23.0533,23.0799,23.0445,23.071,86400.0
2006-02-09 13:25:00,26.05,26.05,26.04,26.04,105600.0,23.071,23.071,23.0622,23.0622,105600.0
2006-02-09 13:30:00,26.04,26.05,26.03,26.05,96000.0,23.0622,23.071,23.0533,23.071,96000.0
2006-02-09 13:35:00,26.05,26.08,26.05,26.05,40400.0,23.071,23.0976,23.071,23.071,40400.0
2006-02-09 13:40:00,26.05,26.07,26.05,26.06,7400.0,23.071,23.0887,23.071,23.0799,7400.0
2006-02-09 13:45:00,26.06,26.07,26.05,26.05,60600.0,23.0799,23.0887,23.071,23.071,60600.0
2006-02-09 13:50:00,26.05,26.08,26.04,26.05,64800.0,23.071,23.0976,23.0622,23.071,64800.0
2006-02-09 13:55:00,26.05,26.06,26.05,26.05,33200.0,23.071,23.0799,23.071,23.071,33200.0
2006-02-09 14:00:00,26.05,26.06,26.04,26.06,23000.0,23.071,23.0799,23.0622,23.0799,23000.0
2006-02-09 14:05:00,26.06,26.06,26.05,26.06,27200.0,23.0799,23.0799,23.071,23.0799,27200.0
2006-02-09 14:10:00,26.06,26.06,26.05,26.06,36600.0,23.0799,23.0799,23.071,23.0799,36600.0
2006-02-09 14:15:00,26.07,26.08,26.07,26.08,23600.0,23.0887,23.0976,23.0887,23.0976,23600.0
2006-02-09 14:20:00,26.08,26.17,26.05,26.17,162600.0,23.0976,23.1773,23.071,23.1773,162600.0
2006-02-09 14:25:00,26.17,26.25,26.17,26.23,86600.0,23.1773,23.2482,23.1773,23.2304,86600.0
2006-02-09 14:30:00,26.25,26.25,26.15,26.15,40000.0,23.2482,23.2482,23.1596,23.1596,40000.0
2006-02-09 14:35:00,26.14,26.15,26.07,26.11,162600.0,23.1507,23.1596,23.0887,23.1242,162600.0
2006-02-09 14:40:00,26.13,26.13,26.05,26.1,46600.0,23.1419,23.1419,23.071,23.1153,46600.0
2006-02-09 14:45:00,26.07,26.1,26.06,26.1,23800.0,23.0887,23.1153,23.0799,23.1153,23800.0
2006-02-09 14:50:00,26.09,26.11,26.08,26.08,22600.0,23.1065,23.1242,23.0976,23.0976,22600.0
2006-02-09 14:55:00,26.08,26.08,25.96,25.96,41200.0,23.0976,23.0976,22.9913,22.9913,41200.0
2006-02-09 15:00:00,25.97,25.98,25.92,25.93,61800.0,23.0002,23.009,22.9559,22.9648,61800.0
2006-02-09 15:05:00,25.93,25.93,25.81,25.84,70800.0,22.9648,22.9648,22.8585,22.885,70800.0
2006-02-09 15:10:00,25.83,25.87,25.83,25.86,17200.0,22.8762,22.9116,22.8762,22.9028,17200.0
2006-02-09 15:15:00,25.86,25.87,25.82,25.82,15400.0,22.9028,22.9116,22.8673,22.8673,15400.0
2006-02-09 15:20:00,25.82,25.86,25.79,25.86,29800.0,22.8673,22.9028,22.8408,22.9028,29800.0
2006-02-09 15:25:00,25.85,25.85,25.81,25.81,34400.0,22.8939,22.8939,22.8585,22.8585,34400.0
2006-02-09 15:30:00,25.81,25.82,25.75,25.76,42600.0,22.8585,22.8673,22.8053,22.8142,42600.0
2006-02-09 15:35:00,25.77,25.8,25.75,25.79,36800.0,22.823,22.8496,22.8053,22.8408,36800.0
2006-02-09 15:40:00,25.78,25.79,25.71,25.73,28400.0,22.8319,22.8408,22.7699,22.7876,28400.0
2006-02-09 15:45:00,25.73,25.77,25.73,25.76,25800.0,22.7876,22.823,22.7876,22.8142,25800.0
2006-02-09 15:50:00,25.76,25.86,25.75,25.86,84400.0,22.8142,22.9028,22.8053,22.9028,84400.0
2006-02-09 15:55:00,25.86,25.86,25.81,25.81,72800.0,22.9028,22.9028,22.8585,22.8585,72800.0
2006-02-10 09:30:00,25.79,25.84,25.69,25.75,136400.0,22.8408,22.885,22.7522,22.8053,136400.0
2006-02-10 09:35:00,25.77,25.78,25.67,25.67,30200.0,22.823,22.8319,22.7345,22.7345,30200.0
2006-02-10 09:40:00,25.67,25.71,25.67,25.67,32200.0,22.7345,22.7699,22.7345,22.7345,32200.0
2006-02-10 09:45:00,25.67,25.67,25.59,25.63,45200.0,22.7345,22.7345,22.6636,22.6991,45200.0
2006-02-10 09:50:00,25.64,25.69,25.62,25.64,37600.0,22.7079,22.7522,22.6902,22.7079,37600.0
2006-02-10 09:55:00,25.65,25.69,25.65,25.69,30800.0,22.7168,22.7522,22.7168,22.7522,30800.0
2006-02-10 10:00:00,25.68,25.72,25.65,25.68,28600.0,22.7433,22.7788,22.7168,22.7433,28600.0
2006-02-10 10:05:00,25.68,25.74,25.68,25.73,25400.0,22.7433,22.7965,22.7433,22.7876,25400.0
2006-02-10 10:10:00,25.75,25.85,25.72,25.84,23000.0,22.8053,22.8939,22.7788,22.885,23000.0
2006-02-10 10:15:00,25.84,25.84,25.81,25.83,12200.0,22.885,22.885,22.8585,22.8762,12200.0
2006-02-10 10:20:00,25.84,25.94,25.84,25.92,44400.0,22.885,22.9736,22.885,22.9559,44400.0
2006-02-10 10:25:00,25.89,26.0,25.89,25.98,103800.0,22.9293,23.0267,22.9293,23.009,103800.0
2006-02-10 10:30:00,25.97,25.98,25.94,25.97,21400.0,23.0002,23.009,22.9736,23.0002,21400.0
2006-02-10 10:35:00,25.97,25.97,25.86,25.93,111400.0,23.0002,23.0002,22.9028,22.9648,111400.0
2006-02-10 10:40:00,25.93,25.96,25.86,25.87,32600.0,22.9648,22.9913,22.9028,22.9116,32600.0
2006-02-10 10:45:00,25.86,25.94,25.86,25.94,31200.0,22.9028,22.9736,22.9028,22.9736,31200.0
2006-02-10 10:50:00,25.94,26.02,25.94,26.01,68800.0,22.9736,23.0445,22.9736,23.0356,68800.0
2006-02-10 10:55:00,26.0,26.0,25.92,25.93,38000.0,23.0267,23.0267,22.9559,22.9648,38000.0
2006-02-10 11:00:00,25.95,25.95,25.88,25.9,26800.0,22.9825,22.9825,22.9205,22.9382,26800.0
2006-02-10 11:05:00,25.9,25.91,25.89,25.89,30800.0,22.9382,22.947,22.9293,22.9293,30800.0
2006-02-10 11:10:00,25.89,25.89,25.85,25.87,26800.0,22.9293,22.9293,22.8939,22.9116,26800.0
2006-02-10 11:15:00,25.86,25.91,25.86,25.91,24200.0,22.9028,22.947,22.9028,22.947,24200.0
2006-02-10 11:20:00,25.89,25.93,25.88,25.88,16200.0,22.9293,22.9648,22.9205,22.9205,16200.0
2006-02-10 11:25:00,25.88,25.88,25.85,25.85,50200.0,22.9205,22.9205,22.8939,22.8939,50200.0
2006-02-10 11:30:00,25.85,25.85,25.82,25.84,22600.0,22.8939,22.8939,22.8673,22.885,22600.0
2006-02-10 11:35:00,25.85,25.91,25.85,25.91,9000.0,22.8939,22.947,22.8939,22.947,9000.0
2006-02-10 11:40:00,25.9,25.9,25.85,25.86,16000.0,22.9382,22.9382,22.8939,22.9028,16000.0
2006-02-10 11:45:00,25.86,25.91,25.86,25.88,17600.0,22.9028,22.947,22.9028,22.9205,17600.0
2006-02-10 11:50:00,25.88,25.88,25.85,25.88,24600.0,22.9205,22.9205,22.8939,22.9205,24600.0
2006-02-10 11:55:00,25.88,25.88,25.82,25.85,22200.0,22.9205,22.9205,22.8673,22.8939,22200.0
2006-02-10 12:00:00,25.86,25.89,25.85,25.89,20200.0,22.9028,22.9293,22.8939,22.9293,20200.0
2006-02-10 12:05:00,25.88,25.92,25.87,25.9,42600.0,22.9205,22.9559,22.9116,22.9382,42600.0
2006-02-10 12:10:00,25.91,25.92,25.89,25.9,24600.0,22.947,22.9559,22.9293,22.9382,24600.0
2006-02-10 12:15:00,25.9,25.92,25.9,25.91,24400.0,22.9382,22.9559,22.9382,22.947,24400.0
2006-02-10 12:20:00,25.92,25.93,25.89,25.9,19800.0,22.9559,22.9648,22.9293,22.9382,19800.0
2006-02-10 12:25:00,25.91,25.91,25.89,25.9,25000.0,22.947,22.947,22.9293,22.9382,25000.0
2006-02-10 12:30:00,25.9,25.93,25.9,25.91,23600.0,22.9382,22.9648,22.9382,22.947,23600.0
2006-02-10 12:35:00,25.91,25.96,25.91,25.91,22200.0,22.947,22.9913,22.947,22.947,22200.0
2006-02-10 12:40:00,25.9,25.93,25.89,25.93,34800.0,22.9382,22.9648,22.9293,22.9648,34800.0
2006-02-10 12:45:00,25.95,25.95,25.86,25.9,28200.0,22.9825,22.9825,22.9028,22.9382,28200.0
2006-02-10 12:50:00,25.9,25.91,25.88,25.91,10800.0,22.9382,22.947,22.9205,22.947,10800.0
2006-02-10 12:55:00,25.91,25.93,25.9,25.93,21400.0,22.947,22.9648,22.9382,22.9648,21400.0
2006-02-10 13:00:00,25.93,25.94,25.92,25.93,10600.0,22.9648,22.9736,22.9559,22.9648,10600.0
2006-02-10 13:05:00,25.93,25.96,25.9,25.96,25800.0,22.9648,22.9913,22.9382,22.9913,25800.0
2006-02-10 13:10:00,25.96,26.04,25.95,26.02,29600.0,22.9913,23.0622,22.9825,23.0445,29600.0
2006-02-10 13:15:00,26.03,26.03,25.95,25.96,54000.0,23.0533,23.0533,22.9825,22.9913,54000.0
2006-02-10 13:20:00,25.97,25.97,25.93,25.93,19200.0,23.0002,23.0002,22.9648,22.9648,19200.0
2006-02-10 13:25:00,25.93,25.94,25.9,25.9,69000.0,22.9648,22.9736,22.9382,22.9382,69000.0
2006-02-10 13:30:00,25.9,25.92,25.89,25.9,17000.0,22.9382,22.9559,22.9293,22.9382,17000.0
2006-02-10 13:35:00,25.9,25.93,25.88,25.93,24400.0,22.9382,22.9648,22.9205,22.9648,24400.0
2006-02-10 13:40:00,25.92,25.92,25.86,25.9,21000.0,22.9559,22.9559,22.9028,22.9382,21000.0
2006-02-10 13:45:00,25.9,25.96,25.89,25.92,25200.0,22.9382,22.9913,22.9293,22.9559,25200.0
2006-02-10 13:50:00,25.93,25.95,25.92,25.93,9400.0,22.9648,22.9825,22.9559,22.9648,9400.0
2006-02-10 13:55:00,25.93,25.95,25.9,25.93,66000.0,22.9648,22.9825,22.9382,22.9648,66000.0
2006-02-10 14:00:00,25.93,25.96,25.93,25.93,18800.0,22.9648,22.9913,22.9648,22.9648,18800.0
2006-02-10 14:05:00,25.93,25.97,25.92,25.95,58200.0,22.9648,23.0002,22.9559,22.9825,58200.0
2006-02-10 14:10:00,25.95,25.97,25.95,25.96,8600.0,22.9825,23.0002,22.9825,22.9913,8600.0
2006-02-10 14:15:00,25.96,25.97,25.93,25.97,24200.0,22.9913,23.0002,22.9648,23.0002,24200.0
2006-02-10 14:20:00,25.97,25.99,25.95,25.96,96400.0,23.0002,23.0179,22.9825,22.9913,96400.0
2006-02-10 14:25:00,25.98,26.08,25.97,26.04,42000.0,23.009,23.0976,23.0002,23.0622,42000.0
2006-02-10 14:30:00,26.04,26.04,25.99,26.0,19400.0,23.0622,23.0622,23.0179,23.0267,19400.0
2006-02-10 14:35:00,26.02,26.13,26.0,26.13,82400.0,23.0445,23.1419,23.0267,23.1419,82400.0
2006-02-10 14:40:00,26.13,26.18,26.03,26.18,66000.0,23.1419,23.1862,23.0533,23.1862,66000.0
2006-02-10 14:45:00,26.18,26.23,26.14,26.2,65200.0,23.1862,23.2304,23.1507,23.2039,65200.0
2006-02-10 14:50:00,26.2,26.23,26.2,26.21,21000.0,23.2039,23.2304,23.2039,23.2127,21000.0
2006-02-10 14:55:00,26.2,26.23,26.19,26.23,24200.0,23.2039,23.2304,23.195,23.2304,24200.0
2006-02-10 15:00:00,26.23,26.23,26.21,26.21,32800.0,23.2304,23.2304,23.2127,23.2127,32800.0
2006-02-10 15:05:00,26.21,26.25,26.19,26.25,21800.0,23.2127,23.2482,23.195,23.2482,21800.0
2006-02-10 15:10:00,26.25,26.31,26.24,26.31,27600.0,23.2482,23.3013,23.2393,23.3013,27600.0
2006-02-10 15:15:00,26.3,26.33,26.3,26.33,29200.0,23.2924,23.319,23.2924,23.319,29200.0
2006-02-10 15:20:00,26.31,26.36,26.31,26.35,38600.0,23.3013,23.3456,23.3013,23.3367,38600.0
2006-02-10 15:25:00,26.34,26.34,26.3,26.3,48400.0,23.3279,23.3279,23.2924,23.2924,48400.0
2006-02-10 15:30:00,26.3,26.31,26.25,26.25,22000.0,23.2924,23.3013,23.2482,23.2482,22000.0
2006-02-10 15:35:00,26.24,26.24,26.16,26.18,73000.0,23.2393,23.2393,23.1684,23.1862,73000.0
2006-02-10 15:40:00,26.18,26.23,26.18,26.19,51400.0,23.1862,23.2304,23.1862,23.195,51400.0
2006-02-10 15:45:00,26.2,26.24,26.2,26.23,67600.0,23.2039,23.2393,23.2039,23.2304,67600.0
2006-02-10 15:50:00,26.23,26.25,26.21,26.23,68400.0,23.2304,23.2482,23.2127,23.2304,68400.0
2006-02-10 15:55:00,26.23,26.25,26.23,26.23,103000.0,23.2304,23.2482,23.2304,23.2304,103000.0
2006-02-13 09:30:00,26.23,26.26,26.14,26.19,82800.0,23.2304,23.257,23.1507,23.195,82800.0
2006-02-13 09:35:00,26.2,26.2,26.18,26.2,28000.0,23.2039,23.2039,23.1862,23.2039,28000.0
2006-02-13 09:40:00,26.2,26.23,26.18,26.22,18600.0,23.2039,23.2304,23.1862,23.2216,18600.0
2006-02-13 09:45:00,26.22,26.25,26.22,26.24,131000.0,23.2216,23.2482,23.2216,23.2393,131000.0
2006-02-13 09:50:00,26.25,26.25,26.21,26.22,28800.0,23.2482,23.2482,23.2127,23.2216,28800.0
2006-02-13 09:55:00,26.22,26.25,26.21,26.24,36800.0,23.2216,23.2482,23.2127,23.2393,36800.0
2006-02-13 10:00:00,26.23,26.23,26.2,26.21,20200.0,23.2304,23.2304,23.2039,23.2127,20200.0
2006-02-13 10:05:00,26.21,26.22,26.21,26.22,11000.0,23.2127,23.2216,23.2127,23.2216,11000.0
2006-02-13 10:10:00,26.22,26.24,26.21,26.22,61400.0,23.2216,23.2393,23.2127,23.2216,61400.0
2006-02-13 10:15:00,26.21,26.26,26.21,26.24,42800.0,23.2127,23.257,23.2127,23.2393,42800.0
2006-02-13 10:20:00,26.24,26.25,26.21,26.25,82200.0,23.2393,23.2482,23.2127,23.2482,82200.0
2006-02-13 10:25:00,26.25,26.25,26.23,26.24,23000.0,23.2482,23.2482,23.2304,23.2393,23000.0
2006-02-13 10:30:00,26.24,26.3,26.24,26.3,52200.0,23.2393,23.2924,23.2393,23.2924,52200.0
2006-02-13 10:35:00,26.3,26.33,26.3,26.33,19400.0,23.2924,23.319,23.2924,23.319,19400.0
2006-02-13 10:40:00,26.33,26.39,26.33,26.34,50200.0,23.319,23.3721,23.319,23.3279,50200.0
2006-02-13 10:45:00,26.34,26.35,26.28,26.28,68600.0,23.3279,23.3367,23.2747,23.2747,68600.0
2006-02-13 10:50:00,26.28,26.3,26.28,26.29,7600.0,23.2747,23.2924,23.2747,23.2836,7600.0
2006-02-13 10:55:00,26.29,26.3,26.27,26.3,21000.0,23.2836,23.2924,23.2659,23.2924,21000.0
2006-02-13 11:00:00,26.3,26.33,26.3,26.33,20800.0,23.2924,23.319,23.2924,23.319,20800.0
2006-02-13 11:05:00,26.32,26.35,26.32,26.34,29800.0,23.3102,23.3367,23.3102,23.3279,29800.0
2006-02-13 11:10:00,26.34,26.36,26.32,26.32,77200.0,23.3279,23.3456,23.3102,23.3102,77200.0
2006-02-13 11:15:00,26.32,26.32,26.3,26.3,18400.0,23.3102,23.3102,23.2924,23.2924,18400.0
2006-02-13 11:20:00,26.3,26.3,26.29,26.29,11800.0,23.2924,23.2924,23.2836,23.2836,11800.0
2006-02-13 11:25:00,26.29,26.31,26.29,26.29,18400.0,23.2836,23.3013,23.2836,23.2836,18400.0
2006-02-13 11:30:00,26.29,26.33,26.29,26.32,27400.0,23.2836,23.319,23.2836,23.3102,27400.0
2006-02-13 11:35:00,26.32,26.32,26.3,26.31,5000.0,23.3102,23.3102,23.2924,23.3013,5000.0
2006-02-13 11:40:00,26.3,26.32,26.3,26.3,8800.0,23.2924,23.3102,23.2924,23.2924,8800.0
2006-02-13 11:45:00,26.31,26.31,26.3,26.31,5800.0,23.3013,23.3013,23.2924,23.3013,5800.0
2006-02-13 11:50:00,26.31,26.34,26.31,26.33,12200.0,23.3013,23.3279,23.3013,23.319,12200.0
2006-02-13 11:55:00,26.32,26.32,26.29,26.29,13600.0,23.3102,23.3102,23.2836,23.2836,13600.0
2006-02-13 12:00:00,26.29,26.3,26.28,26.29,9600.0,23.2836,23.2924,23.2747,23.2836,9600.0
2006-02-13 12:05:00,26.29,26.29,26.25,26.25,8000.0,23.2836,23.2836,23.2482,23.2482,8000.0
2006-02-13 12:10:00,26.25,26.3,26.25,26.3,21400.0,23.2482,23.2924,23.2482,23.2924,21400.0
2006-02-13 12:15:00,26.29,26.33,26.29,26.33,25400.0,23.2836,23.319,23.2836,23.319,25400.0
2006-02-13 12:20:00,26.32,26.33,26.3,26.31,5400.0,23.3102,23.319,23.2924,23.3013,5400.0
2006-02-13 12:25:00,26.3,26.3,26.29,26.29,5400.0,23.2924,23.2924,23.2836,23.2836,5400.0
2006-02-13 12:30:00,26.29,26.3,26.28,26.3,4600.0,23.2836,23.2924,23.2747,23.2924,4600.0
2006-02-13 12:35:00,26.28,26.28,26.25,26.25,4400.0,23.2747,23.2747,23.2482,23.2482,4400.0
2006-02-13 12:40:00,26.25,26.28,26.25,26.27,27800.0,23.2482,23.2747,23.2482,23.2659,27800.0
2006-02-13 12:45:00,26.26,26.28,26.26,26.27,8800.0,23.257,23.2747,23.257,23.2659,8800.0
2006-02-13 12:50:00,26.27,26.29,26.27,26.28,9200.0,23.2659,23.2836,23.2659,23.2747,9200.0
2006-02-13 12:55:00,26.28,26.28,26.27,26.27,4200.0,23.2747,23.2747,23.2659,23.2659,4200.0
2006-02-13 13:00:00,26.27,26.3,26.27,26.28,72800.0,23.2659,23.2924,23.2659,23.2747,72800.0
2006-02-13 13:05:00,26.28,26.28,26.28,26.28,22200.0,23.2747,23.2747,23.2747,23.2747,22200.0
2006-02-13 13:10:00,26.28,26.29,26.28,26.28,22600.0,23.2747,23.2836,23.2747,23.2747,22600.0
2006-02-13 13:15:00,26.28,26.3,26.28,26.3,19000.0,23.2747,23.2924,23.2747,23.2924,19000.0
2006-02-13 13:20:00,26.29,26.31,26.29,26.3,17800.0,23.2836,23.3013,23.2836,23.2924,17800.0
2006-02-13 13:25:00,26.31,26.31,26.28,26.28,54200.0,23.3013,23.3013,23.2747,23.2747,54200.0
2006-02-13 13:30:00,26.28,26.28,26.25,26.26,60600.0,23.2747,23.2747,23.2482,23.257,60600.0
2006-02-13 13:35:00,26.25,26.27,26.25,26.25,13200.0,23.2482,23.2659,23.2482,23.2482,13200.0
2006-02-13 13:40:00,26.25,26.28,26.25,26.28,17200.0,23.2482,23.2747,23.2482,23.2747,17200.0
2006-02-13 13:45:00,26.28,26.28,26.25,26.25,29600.0,23.2747,23.2747,23.2482,23.2482,29600.0
2006-02-13 13:50:00,26.25,26.26,26.25,26.26,35400.0,23.2482,23.257,23.2482,23.257,35400.0
2006-02-13 13:55:00,26.25,26.26,26.24,26.25,71200.0,23.2482,23.257,23.2393,23.2482,71200.0
2006-02-13 14:00:00,26.25,26.25,26.22,26.25,36200.0,23.2482,23.2482,23.2216,23.2482,36200.0
2006-02-13 14:05:00,26.23,26.26,26.23,26.25,31200.0,23.2304,23.257,23.2304,23.2482,31200.0
2006-02-13 14:10:00,26.26,26.33,26.25,26.31,57200.0,23.257,23.319,23.2482,23.3013,57200.0
2006-02-13 14:15:00,26.31,26.31,26.28,26.28,41600.0,23.3013,23.3013,23.2747,23.2747,41600.0
2006-02-13 14:20:00,26.28,26.3,26.28,26.29,18000.0,23.2747,23.2924,23.2747,23.2836,18000.0
2006-02-13 14:25:00,26.29,26.3,26.28,26.29,14000.0,23.2836,23.2924,23.2747,23.2836,14000.0
2006-02-13 14:30:00,26.29,26.3,26.27,26.3,33600.0,23.2836,23.2924,23.2659,23.2924,33600.0
2006-02-13 14:35:00,26.3,26.32,26.28,26.28,93400.0,23.2924,23.3102,23.2747,23.2747,93400.0
2006-02-13 14:40:00,26.27,26.28,26.27,26.28,10000.0,23.2659,23.2747,23.2659,23.2747,10000.0
2006-02-13 14:45:00,26.28,26.29,26.27,26.29,13600.0,23.2747,23.2836,23.2659,23.2836,13600.0
2006-02-13 14:50:00,26.29,26.3,26.28,26.28,37200.0,23.2836,23.2924,23.2747,23.2747,37200.0
2006-02-13 14:55:00,26.28,26.29,26.25,26.25,24000.0,23.2747,23.2836,23.2482,23.2482,24000.0
2006-02-13 15:00:00,26.25,26.29,26.25,26.29,29400.0,23.2482,23.2836,23.2482,23.2836,29400.0
2006-02-13 15:05:00,26.29,26.34,26.29,26.29,89400.0,23.2836,23.3279,23.2836,23.2836,89400.0
2006-02-13 15:10:00,26.29,26.31,26.28,26.3,38600.0,23.2836,23.3013,23.2747,23.2924,38600.0
2006-02-13 15:15:00,26.3,26.32,26.3,26.3,21600.0,23.2924,23.3102,23.2924,23.2924,21600.0
2006-02-13 15:20:00,26.3,26.33,26.3,26.32,28400.0,23.2924,23.319,23.2924,23.3102,28400.0
2006-02-13 15:25:00,26.32,26.32,26.28,26.3,16600.0,23.3102,23.3102,23.2747,23.2924,16600.0
2006-02-13 15:30:00,26.3,26.34,26.3,26.3,29000.0,23.2924,23.3279,23.2924,23.2924,29000.0
2006-02-13 15:35:00,26.3,26.33,26.3,26.32,45600.0,23.2924,23.319,23.2924,23.3102,45600.0
2006-02-13 15:40:00,26.32,26.36,26.31,26.36,87800.0,23.3102,23.3456,23.3013,23.3456,87800.0
2006-02-13 15:45:00,26.36,26.45,26.35,26.41,112400.0,23.3456,23.4253,23.3367,23.3899,112400.0
2006-02-13 15:50:00,26.41,26.55,26.41,26.53,153000.0,23.3899,23.5139,23.3899,23.4961,153000.0
2006-02-13 15:55:00,26.53,26.55,26.48,26.55,228600.0,23.4961,23.5139,23.4519,23.5139,228600.0
2006-02-14 09:30:00,26.71,26.85,26.65,26.84,148000.0,23.6556,23.7795,23.6024,23.7707,148000.0
2006-02-14 09:35:00,26.85,26.98,26.84,26.96,224600.0,23.7795,23.8947,23.7707,23.877,224600.0
2006-02-14 09:40:00,26.96,27.47,26.95,27.4,359400.0,23.877,24.3286,23.8681,24.2666,359400.0
2006-02-14 09:45:00,27.39,27.39,27.21,27.29,77600.0,24.2578,24.2578,24.0984,24.1692,77600.0
2006-02-14 09:50:00,27.29,27.46,27.22,27.39,77600.0,24.1692,24.3198,24.1072,24.2578,77600.0
2006-02-14 09:55:00,27.39,27.5,27.38,27.44,86200.0,24.2578,24.3552,24.2489,24.3021,86200.0
2006-02-14 10:00:00,27.45,27.5,27.43,27.48,91200.0,24.3109,24.3552,24.2932,24.3375,91200.0
2006-02-14 10:05:00,27.49,27.61,27.25,27.32,257200.0,24.3464,24.4526,24.1338,24.1958,257200.0
2006-02-14 10:10:00,27.32,27.32,27.1,27.14,89600.0,24.1958,24.1958,24.001,24.0364,89600.0
2006-02-14 10:15:00,27.15,27.18,27.05,27.08,75400.0,24.0452,24.0718,23.9567,23.9832,75400.0
2006-02-14 10:20:00,27.08,27.14,27.04,27.11,53200.0,23.9832,24.0364,23.9478,24.0098,53200.0
2006-02-14 10:25:00,27.11,27.11,26.88,26.97,66600.0,24.0098,24.0098,23.8061,23.8858,66600.0
2006-02-14 10:30:00,26.95,26.95,26.83,26.87,64600.0,23.8681,23.8681,23.7618,23.7973,64600.0
2006-02-14 10:35:00,26.87,26.87,26.81,26.82,33800.0,23.7973,23.7973,23.7441,23.753,33800.0
2006-02-14 10:40:00,26.82,26.87,26.81,26.84,57800.0,23.753,23.7973,23.7441,23.7707,57800.0
2006-02-14 10:45:00,26.84,26.95,26.83,26.83,28600.0,23.7707,23.8681,23.7618,23.7618,28600.0
2006-02-14 10:50:00,26.81,26.9,26.75,26.84,61600.0,23.7441,23.8238,23.691,23.7707,61600.0
2006-02-14 10:55:00,26.84,26.93,26.84,26.9,50000.0,23.7707,23.8504,23.7707,23.8238,50000.0
2006-02-14 11:00:00,26.89,26.97,26.85,26.92,91800.0,23.815,23.8858,23.7795,23.8415,91800.0
2006-02-14 11:05:00,26.93,27.0,26.87,26.88,39200.0,23.8504,23.9124,23.7973,23.8061,39200.0
2006-02-14 11:10:00,26.87,26.87,26.81,26.84,29800.0,23.7973,23.7973,23.7441,23.7707,29800.0
2006-02-14 11:15:00,26.84,26.87,26.79,26.8,20800.0,23.7707,23.7973,23.7264,23.7353,20800.0
2006-02-14 11:20:00,26.79,26.88,26.79,26.86,18400.0,23.7264,23.8061,23.7264,23.7884,18400.0
2006-02-14 11:25:00,26.86,26.88,26.8,26.85,36600.0,23.7884,23.8061,23.7353,23.7795,36600.0
2006-02-14 11:30:00,26.86,26.92,26.81,26.86,40600.0,23.7884,23.8415,23.7441,23.7884,40600.0
2006-02-14 11:35:00,26.86,26.9,26.86,26.86,24800.0,23.7884,23.8238,23.7884,23.7884,24800.0
2006-02-14 11:40:00,26.86,26.86,26.8,26.83,15200.0,23.7884,23.7884,23.7353,23.7618,15200.0
2006-02-14 11:45:00,26.83,26.83,26.79,26.8,29600.0,23.7618,23.7618,23.7264,23.7353,29600.0
2006-02-14 11:50:00,26.8,26.86,26.79,26.86,18200.0,23.7353,23.7884,23.7264,23.7884,18200.0
2006-02-14 11:55:00,26.86,26.99,26.86,26.94,41000.0,23.7884,23.9035,23.7884,23.8593,41000.0
2006-02-14 12:00:00,26.94,26.95,26.86,26.92,29600.0,23.8593,23.8681,23.7884,23.8415,29600.0
2006-02-14 12:05:00,26.92,26.95,26.89,26.91,19400.0,23.8415,23.8681,23.815,23.8327,19400.0
2006-02-14 12:10:00,26.91,26.97,26.89,26.93,29200.0,23.8327,23.8858,23.815,23.8504,29200.0
2006-02-14 12:15:00,26.93,26.93,26.9,26.91,14600.0,23.8504,23.8504,23.8238,23.8327,14600.0
2006-02-14 12:20:00,26.91,26.96,26.91,26.96,11000.0,23.8327,23.877,23.8327,23.877,11000.0
2006-02-14 12:25:00,26.96,26.96,26.92,26.92,23600.0,23.877,23.877,23.8415,23.8415,23600.0
2006-02-14 12:30:00,26.93,26.93,26.91,26.92,14000.0,23.8504,23.8504,23.8327,23.8415,14000.0
2006-02-14 12:35:00,26.92,26.94,26.91,26.93,17400.0,23.8415,23.8593,23.8327,23.8504,17400.0
2006-02-14 12:40:00,26.94,27.03,26.94,26.98,60000.0,23.8593,23.939,23.8593,23.8947,60000.0
2006-02-14 12:45:00,26.98,26.99,26.84,26.86,38000.0,23.8947,23.9035,23.7707,23.7884,38000.0
2006-02-14 12:50:00,26.85,26.89,26.84,26.89,20200.0,23.7795,23.815,23.7707,23.815,20200.0
2006-02-14 12:55:00,26.89,26.89,26.86,26.88,12000.0,23.815,23.815,23.7884,23.8061,12000.0
2006-02-14 13:00:00,26.86,26.89,26.85,26.86,55000.0,23.7884,23.815,23.7795,23.7884,55000.0
2006-02-14 13:05:00,26.86,26.87,26.83,26.83,43800.0,23.7884,23.7973,23.7618,23.7618,43800.0
2006-02-14 13:10:00,26.85,26.85,26.84,26.85,9000.0,23.7795,23.7795,23.7707,23.7795,9000.0
2006-02-14 13:15:00,26.85,26.9,26.85,26.86,30200.0,23.7795,23.8238,23.7795,23.7884,30200.0
2006-02-14 13:20:00,26.86,26.88,26.84,26.84,24400.0,23.7884,23.8061,23.7707,23.7707,24400.0
2006-02-14 13:25:00,26.84,26.88,26.83,26.88,22400.0,23.7707,23.8061,23.7618,23.8061,22400.0
2006-02-14 13:30:00,26.88,26.89,26.84,26.84,27600.0,23.8061,23.815,23.7707,23.7707,27600.0
2006-02-14 13:35:00,26.84,26.86,26.84,26.84,15600.0,23.7707,23.7884,23.7707,23.7707,15600.0
2006-02-14 13:40:00,26.84,26.85,26.83,26.83,73400.0,23.7707,23.7795,23.7618,23.7618,73400.0
2006-02-14 13:45:00,26.83,26.84,26.79,26.79,42000.0,23.7618,23.7707,23.7264,23.7264,42000.0
2006-02-14 13:50:00,26.79,26.86,26.78,26.86,26200.0,23.7264,23.7884,23.7175,23.7884,26200.0
2006-02-14 13:55:00,26.86,26.89,26.84,26.85,24800.0,23.7884,23.815,23.7707,23.7795,24800.0
2006-02-14 14:00:00,26.86,26.97,26.86,26.91,77800.0,23.7884,23.8858,23.7884,23.8327,77800.0
2006-02-14 14:05:00,26.91,26.96,26.91,26.96,48200.0,23.8327,23.877,23.8327,23.877,48200.0
2006-02-14 14:10:00,26.96,27.0,26.93,26.99,62200.0,23.877,23.9124,23.8504,23.9035,62200.0
2006-02-14 14:15:00,26.99,26.99,26.93,26.97,58400.0,23.9035,23.9035,23.8504,23.8858,58400.0
2006-02-14 14:20:00,26.96,26.97,26.94,26.94,43400.0,23.877,23.8858,23.8593,23.8593,43400.0
2006-02-14 14:25:00,26.93,27.0,26.92,26.96,46000.0,23.8504,23.9124,23.8415,23.877,46000.0
2006-02-14 14:30:00,26.95,26.97,26.93,26.95,47400.0,23.8681,23.8858,23.8504,23.8681,47400.0
2006-02-14 14:35:00,26.95,26.95,26.92,26.94,62400.0,23.8681,23.8681,23.8415,23.8593,62400.0
2006-02-14 14:40:00,26.94,26.94,26.9,26.9,63400.0,23.8593,23.8593,23.8238,23.8238,63400.0
2006-02-14 14:45:00,26.9,26.93,26.9,26.91,36600.0,23.8238,23.8504,23.8238,23.8327,36600.0
2006-02-14 14:50:00,26.91,26.92,26.9,26.91,23600.0,23.8327,23.8415,23.8238,23.8327,23600.0
2006-02-14 14:55:00,26.9,26.91,26.89,26.91,22400.0,23.8238,23.8327,23.815,23.8327,22400.0
2006-02-14 15:00:00,26.91,26.94,26.9,26.9,51200.0,23.8327,23.8593,23.8238,23.8238,51200.0
2006-02-14 15:05:00,26.9,26.9,26.86,26.87,37200.0,23.8238,23.8238,23.7884,23.7973,37200.0
2006-02-14 15:10:00,26.86,26.93,26.84,26.92,39200.0,23.7884,23.8504,23.7707,23.8415,39200.0
2006-02-14 15:15:00,26.92,26.93,26.91,26.92,33400.0,23.8415,23.8504,23.8327,23.8415,33400.0
2006-02-14 15:20:00,26.92,26.93,26.9,26.9,72400.0,23.8415,23.8504,23.8238,23.8238,72400.0
2006-02-14 15:25:00,26.9,26.9,26.85,26.85,71400.0,23.8238,23.8238,23.7795,23.7795,71400.0
2006-02-14 15:30:00,26.86,26.89,26.83,26.84,165000.0,23.7884,23.815,23.7618,23.7707,165000.0
2006-02-14 15:35:00,26.84,26.85,26.79,26.79,184400.0,23.7707,23.7795,23.7264,23.7264,184400.0
2006-02-14 15:40:00,26.78,26.83,26.71,26.73,127000.0,23.7175,23.7618,23.6556,23.6733,127000.0
2006-02-14 15:45:00,26.73,26.73,26.66,26.68,137200.0,23.6733,23.6733,23.6113,23.629,137200.0
2006-02-14 15:50:00,26.68,26.73,26.66,26.7,225200.0,23.629,23.6733,23.6113,23.6467,225200.0
2006-02-14 15:55:00,26.71,26.79,26.7,26.75,153400.0,23.6556,23.7264,23.6467,23.691,153400.0
2006-02-15 09:30:00,26.6,26.75,26.59,26.71,79200.0,23.5581,23.691,23.5493,23.6556,79200.0
2006-02-15 09:35:00,26.73,26.75,26.68,26.74,42200.0,23.6733,23.691,23.629,23.6821,42200.0
2006-02-15 09:40:00,26.74,26.75,26.73,26.75,13000.0,23.6821,23.691,23.6733,23.691,13000.0
2006-02-15 09:45:00,26.75,26.75,26.71,26.73,29400.0,23.691,23.691,23.6556,23.6733,29400.0
2006-02-15 09:50:00,26.73,26.75,26.72,26.72,45600.0,23.6733,23.691,23.6644,23.6644,45600.0
2006-02-15 09:55:00,26.72,26.74,26.71,26.72,23600.0,23.6644,23.6821,23.6556,23.6644,23600.0
2006-02-15 10:00:00,26.73,26.73,26.68,26.69,21600.0,23.6733,23.6733,23.629,23.6378,21600.0
2006-02-15 10:05:00,26.7,26.75,26.68,26.74,25000.0,23.6467,23.691,23.629,23.6821,25000.0
2006-02-15 10:10:00,26.74,26.85,26.73,26.79,62800.0,23.6821,23.7795,23.6733,23.7264,62800.0
2006-02-15 10:15:00,26.8,27.03,26.8,27.03,63000.0,23.7353,23.939,23.7353,23.939,63000.0
2006-02-15 10:20:00,27.03,27.04,26.96,26.99,49400.0,23.939,23.9478,23.877,23.9035,49400.0
2006-02-15 10:25:00,26.99,27.0,26.96,26.96,30200.0,23.9035,23.9124,23.877,23.877,30200.0
2006-02-15 10:30:00,26.97,26.99,26.85,26.9,45800.0,23.8858,23.9035,23.7795,23.8238,45800.0
2006-02-15 10:35:00,26.9,26.91,26.81,26.81,23000.0,23.8238,23.8327,23.7441,23.7441,23000.0
2006-02-15 10:40:00,26.81,26.81,26.76,26.79,23800.0,23.7441,23.7441,23.6998,23.7264,23800.0
2006-02-15 10:45:00,26.78,26.86,26.78,26.84,50000.0,23.7175,23.7884,23.7175,23.7707,50000.0
2006-02-15 10:50:00,26.85,26.86,26.82,26.83,36600.0,23.7795,23.7884,23.753,23.7618,36600.0
2006-02-15 10:55:00,26.84,27.02,26.83,27.0,64200.0,23.7707,23.9301,23.7618,23.9124,64200.0
2006-02-15 11:00:00,27.0,27.0,26.9,26.91,29800.0,23.9124,23.9124,23.8238,23.8327,29800.0
2006-02-15 11:05:00,26.91,26.94,26.86,26.88,21800.0,23.8327,23.8593,23.7884,23.8061,21800.0
2006-02-15 11:10:00,26.9,26.91,26.85,26.88,19000.0,23.8238,23.8327,23.7795,23.8061,19000.0
2006-02-15 11:15:00,26.9,26.91,26.88,26.88,4000.0,23.8238,23.8327,23.8061,23.8061,4000.0
2006-02-15 11:20:00,26.89,26.9,26.87,26.87,10800.0,23.815,23.8238,23.7973,23.7973,10800.0
2006-02-15 11:25:00,26.87,26.89,26.85,26.86,30800.0,23.7973,23.815,23.7795,23.7884,30800.0
2006-02-15 11:30:00,26.86,26.93,26.77,26.77,36600.0,23.7884,23.8504,23.7087,23.7087,36600.0
2006-02-15 11:35:00,26.77,26.79,26.71,26.79,21400.0,23.7087,23.7264,23.6556,23.7264,21400.0
2006-02-15 11:40:00,26.78,26.85,26.72,26.78,28200.0,23.7175,23.7795,23.6644,23.7175,28200.0
2006-02-15 11:45:00,26.79,26.79,26.67,26.67,15600.0,23.7264,23.7264,23.6201,23.6201,15600.0
2006-02-15 11:50:00,26.68,26.74,26.68,26.73,8000.0,23.629,23.6821,23.629,23.6733,8000.0
2006-02-15 11:55:00,26.73,26.79,26.73,26.78,11600.0,23.6733,23.7264,23.6733,23.7175,11600.0
2006-02-15 12:00:00,26.78,26.81,26.75,26.75,31000.0,23.7175,23.7441,23.691,23.691,31000.0
2006-02-15 12:05:00,26.75,26.75,26.72,26.73,4200.0,23.691,23.691,23.6644,23.6733,4200.0
2006-02-15 12:10:00,26.74,26.75,26.65,26.68,22600.0,23.6821,23.691,23.6024,23.629,22600.0
2006-02-15 12:15:00,26.67,26.68,26.64,26.64,16800.0,23.6201,23.629,23.5936,23.5936,16800.0
2006-02-15 12:20:00,26.66,26.7,26.66,26.69,33400.0,23.6113,23.6467,23.6113,23.6378,33400.0
2006-02-15 12:25:00,26.7,26.73,26.68,26.71,24800.0,23.6467,23.6733,23.629,23.6556,24800.0
2006-02-15 12:30:00,26.72,26.74,26.7,26.73,36600.0,23.6644,23.6821,23.6467,23.6733,36600.0
2006-02-15 12:35:00,26.71,26.75,26.71,26.72,60600.0,23.6556,23.691,23.6556,23.6644,60600.0
2006-02-15 12:40:00,26.74,26.77,26.73,26.77,47400.0,23.6821,23.7087,23.6733,23.7087,47400.0
2006-02-15 12:45:00,26.75,26.76,26.74,26.74,32000.0,23.691,23.6998,23.6821,23.6821,32000.0
2006-02-15 12:50:00,26.74,26.8,26.74,26.8,29000.0,23.6821,23.7353,23.6821,23.7353,29000.0
2006-02-15 12:55:00,26.8,26.8,26.75,26.8,54400.0,23.7353,23.7353,23.691,23.7353,54400.0
2006-02-15 13:00:00,26.8,26.83,26.78,26.8,47400.0,23.7353,23.7618,23.7175,23.7353,47400.0
2006-02-15 13:05:00,26.8,26.82,26.77,26.82,31800.0,23.7353,23.753,23.7087,23.753,31800.0
2006-02-15 13:10:00,26.82,26.86,26.81,26.86,21600.0,23.753,23.7884,23.7441,23.7884,21600.0
2006-02-15 13:15:00,26.86,26.9,26.86,26.88,22200.0,23.7884,23.8238,23.7884,23.8061,22200.0
2006-02-15 13:20:00,26.89,26.89,26.86,26.86,74600.0,23.815,23.815,23.7884,23.7884,74600.0
2006-02-15 13:25:00,26.86,26.86,26.85,26.86,4200.0,23.7884,23.7884,23.7795,23.7884,4200.0
2006-02-15 13:30:00,26.87,26.89,26.85,26.85,30800.0,23.7973,23.815,23.7795,23.7795,30800.0
2006-02-15 13:35:00,26.85,26.88,26.83,26.85,21800.0,23.7795,23.8061,23.7618,23.7795,21800.0
2006-02-15 13:40:00,26.84,26.84,26.83,26.83,4400.0,23.7707,23.7707,23.7618,23.7618,4400.0
2006-02-15 13:45:00,26.83,26.84,26.83,26.83,20400.0,23.7618,23.7707,23.7618,23.7618,20400.0
2006-02-15 13:50:00,26.83,26.98,26.83,26.94,188400.0,23.7618,23.8947,23.7618,23.8593,188400.0
2006-02-15 13:55:00,26.93,26.95,26.91,26.94,12400.0,23.8504,23.8681,23.8327,23.8593,12400.0
2006-02-15 14:00:00,26.93,26.98,26.93,26.97,23200.0,23.8504,23.8947,23.8504,23.8858,23200.0
2006-02-15 14:05:00,26.97,26.97,26.9,26.91,23800.0,23.8858,23.8858,23.8238,23.8327,23800.0
2006-02-15 14:10:00,26.92,26.92,26.88,26.88,19400.0,23.8415,23.8415,23.8061,23.8061,19400.0
2006-02-15 14:15:00,26.88,26.92,26.87,26.9,21200.0,23.8061,23.8415,23.7973,23.8238,21200.0
2006-02-15 14:20:00,26.89,26.91,26.89,26.91,14000.0,23.815,23.8327,23.815,23.8327,14000.0
2006-02-15 14:25:00,26.91,27.02,26.91,27.02,27000.0,23.8327,23.9301,23.8327,23.9301,27000.0
2006-02-15 14:30:00,27.03,27.04,26.95,26.97,26200.0,23.939,23.9478,23.8681,23.8858,26200.0
2006-02-15 14:35:00,26.97,27.0,26.96,27.0,23400.0,23.8858,23.9124,23.877,23.9124,23400.0
2006-02-15 14:40:00,26.99,26.99,26.93,26.93,32000.0,23.9035,23.9035,23.8504,23.8504,32000.0
2006-02-15 14:45:00,26.94,26.95,26.91,26.91,45400.0,23.8593,23.8681,23.8327,23.8327,45400.0
2006-02-15 14:50:00,26.93,26.93,26.92,26.93,71200.0,23.8504,23.8504,23.8415,23.8504,71200.0
2006-02-15 14:55:00,26.93,26.93,26.93,26.93,20800.0,23.8504,23.8504,23.8504,23.8504,20800.0
2006-02-15 15:00:00,26.93,26.93,26.89,26.91,30800.0,23.8504,23.8504,23.815,23.8327,30800.0
2006-02-15 15:05:00,26.91,26.97,26.91,26.96,102200.0,23.8327,23.8858,23.8327,23.877,102200.0
2006-02-15 15:10:00,26.96,26.96,26.92,26.94,31400.0,23.877,23.877,23.8415,23.8593,31400.0
2006-02-15 15:15:00,26.94,26.96,26.93,26.93,109800.0,23.8593,23.877,23.8504,23.8504,109800.0
2006-02-15 15:20:00,26.94,27.02,26.94,26.99,32200.0,23.8593,23.9301,23.8593,23.9035,32200.0
2006-02-15 15:25:00,26.99,27.02,26.93,26.95,27600.0,23.9035,23.9301,23.8504,23.8681,27600.0
2006-02-15 15:30:00,26.93,26.96,26.91,26.94,28200.0,23.8504,23.877,23.8327,23.8593,28200.0
2006-02-15 15:35:00,26.93,26.93,26.92,26.93,71000.0,23.8504,23.8504,23.8415,23.8504,71000.0
2006-02-15 15:40:00,26.93,26.93,26.89,26.92,30200.0,23.8504,23.8504,23.815,23.8415,30200.0
2006-02-15 15:45:00,26.91,26.93,26.87,26.89,46000.0,23.8327,23.8504,23.7973,23.815,46000.0
2006-02-15 15:50:00,26.87,26.88,26.81,26.84,77000.0,23.7973,23.8061,23.7441,23.7707,77000.0
2006-02-15 15:55:00,26.85,27.0,26.82,27.0,173200.0,23.7795,23.9124,23.753,23.9124,173200.0
2006-02-16 09:30:00,27.05,27.18,27.03,27.16,101200.0,23.9567,24.0718,23.939,24.0541,101200.0
2006-02-16 09:35:00,27.16,27.17,27.05,27.07,87800.0,24.0541,24.0629,23.9567,23.9744,87800.0
2006-02-16 09:40:00,27.08,27.15,27.08,27.11,55400.0,23.9832,24.0452,23.9832,24.0098,55400.0
2006-02-16 09:45:00,27.1,27.15,27.09,27.14,54600.0,24.001,24.0452,23.9921,24.0364,54600.0
2006-02-16 09:50:00,27.13,27.14,27.1,27.11,22200.0,24.0275,24.0364,24.001,24.0098,22200.0
2006-02-16 09:55:00,27.11,27.11,26.86,26.88,47800.0,24.0098,24.0098,23.7884,23.8061,47800.0
2006-02-16 10:00:00,26.88,26.88,26.78,26.79,36600.0,23.8061,23.8061,23.7175,23.7264,36600.0
2006-02-16 10:05:00,26.81,26.99,26.8,26.99,68400.0,23.7441,23.9035,23.7353,23.9035,68400.0
2006-02-16 10:10:00,27.0,27.14,26.92,27.14,63800.0,23.9124,24.0364,23.8415,24.0364,63800.0
2006-02-16 10:15:00,27.14,27.22,27.14,27.15,44800.0,24.0364,24.1072,24.0364,24.0452,44800.0
2006-02-16 10:20:00,27.15,27.22,27.13,27.17,63400.0,24.0452,24.1072,24.0275,24.0629,63400.0
2006-02-16 10:25:00,27.17,27.2,27.17,27.2,49400.0,24.0629,24.0895,24.0629,24.0895,49400.0
2006-02-16 10:30:00,27.2,27.2,27.06,27.06,29400.0,24.0895,24.0895,23.9655,23.9655,29400.0
2006-02-16 10:35:00,27.07,27.08,27.0,27.03,13000.0,23.9744,23.9832,23.9124,23.939,13000.0
2006-02-16 10:40:00,27.03,27.09,27.02,27.05,19800.0,23.939,23.9921,23.9301,23.9567,19800.0
2006-02-16 10:45:00,27.05,27.06,26.93,26.96,26200.0,23.9567,23.9655,23.8504,23.877,26200.0
2006-02-16 10:50:00,26.95,26.98,26.93,26.93,10200.0,23.8681,23.8947,23.8504,23.8504,10200.0
2006-02-16 10:55:00,26.94,27.0,26.92,27.0,15600.0,23.8593,23.9124,23.8415,23.9124,15600.0
2006-02-16 11:00:00,26.99,27.03,26.99,27.0,22600.0,23.9035,23.939,23.9035,23.9124,22600.0
2006-02-16 11:05:00,27.0,27.04,26.97,26.99,41400.0,23.9124,23.9478,23.8858,23.9035,41400.0
2006-02-16 11:10:00,26.99,27.0,26.98,26.98,12400.0,23.9035,23.9124,23.8947,23.8947,12400.0
2006-02-16 11:15:00,26.99,26.99,26.96,26.97,14200.0,23.9035,23.9035,23.877,23.8858,14200.0
2006-02-16 11:20:00,26.97,27.01,26.97,26.98,7000.0,23.8858,23.9212,23.8858,23.8947,7000.0
2006-02-16 11:25:00,26.98,27.0,26.98,26.99,7000.0,23.8947,23.9124,23.8947,23.9035,7000.0
2006-02-16 11:30:00,26.99,27.02,26.95,26.95,11600.0,23.9035,23.9301,23.8681,23.8681,11600.0
2006-02-16 11:35:00,26.94,26.97,26.93,26.96,9800.0,23.8593,23.8858,23.8504,23.877,9800.0
2006-02-16 11:40:00,26.96,27.08,26.95,27.0,33600.0,23.877,23.9832,23.8681,23.9124,33600.0
2006-02-16 11:45:00,27.01,27.01,26.96,26.97,23200.0,23.9212,23.9212,23.877,23.8858,23200.0
2006-02-16 11:50:00,26.97,26.97,26.95,26.95,18600.0,23.8858,23.8858,23.8681,23.8681,18600.0
2006-02-16 11:55:00,26.97,26.98,26.95,26.95,14400.0,23.8858,23.8947,23.8681,23.8681,14400.0
2006-02-16 12:00:00,26.94,26.98,26.93,26.97,19200.0,23.8593,23.8947,23.8504,23.8858,19200.0
2006-02-16 12:05:00,26.97,26.98,26.96,26.98,7600.0,23.8858,23.8947,23.877,23.8947,7600.0
2006-02-16 12:10:00,26.98,27.07,26.98,27.04,14200.0,23.8947,23.9744,23.8947,23.9478,14200.0
2006-02-16 12:15:00,27.03,27.03,27.0,27.03,8200.0,23.939,23.939,23.9124,23.939,8200.0
2006-02-16 12:20:00,27.02,27.05,27.0,27.05,10000.0,23.9301,23.9567,23.9124,23.9567,10000.0
2006-02-16 12:25:00,27.04,27.06,27.02,27.03,10000.0,23.9478,23.9655,23.9301,23.939,10000.0
2006-02-16 12:30:00,27.05,27.05,27.03,27.05,16400.0,23.9567,23.9567,23.939,23.9567,16400.0
2006-02-16 12:35:00,27.05,27.08,27.0,27.05,18600.0,23.9567,23.9832,23.9124,23.9567,18600.0
2006-02-16 12:40:00,27.05,27.08,27.03,27.06,17200.0,23.9567,23.9832,23.939,23.9655,17200.0
2006-02-16 12:45:00,27.06,27.06,27.05,27.05,9400.0,23.9655,23.9655,23.9567,23.9567,9400.0
2006-02-16 12:50:00,27.05,27.05,27.04,27.04,8200.0,23.9567,23.9567,23.9478,23.9478,8200.0
2006-02-16 12:55:00,27.04,27.07,27.04,27.06,9600.0,23.9478,23.9744,23.9478,23.9655,9600.0
2006-02-16 13:00:00,27.05,27.06,27.02,27.06,13800.0,23.9567,23.9655,23.9301,23.9655,13800.0
2006-02-16 13:05:00,27.04,27.08,27.04,27.07,10400.0,23.9478,23.9832,23.9478,23.9744,10400.0
2006-02-16 13:10:00,27.07,27.07,27.04,27.04,11600.0,23.9744,23.9744,23.9478,23.9478,11600.0
2006-02-16 13:15:00,27.04,27.06,27.03,27.03,7600.0,23.9478,23.9655,23.939,23.939,7600.0
2006-02-16 13:20:00,27.03,27.03,27.0,27.0,7800.0,23.939,23.939,23.9124,23.9124,7800.0
2006-02-16 13:25:00,27.0,27.0,26.98,26.99,13000.0,23.9124,23.9124,23.8947,23.9035,13000.0
2006-02-16 13:30:00,26.98,27.05,26.98,27.02,8800.0,23.8947,23.9567,23.8947,23.9301,8800.0
2006-02-16 13:35:00,27.02,27.06,27.0,27.0,11000.0,23.9301,23.9655,23.9124,23.9124,11000.0
2006-02-16 13:40:00,27.0,27.05,27.0,27.0,11800.0,23.9124,23.9567,23.9124,23.9124,11800.0
2006-02-16 13:45:00,26.98,27.0,26.98,26.99,7200.0,23.8947,23.9124,23.8947,23.9035,7200.0
2006-02-16 13:50:00,26.99,27.0,26.93,26.98,23200.0,23.9035,23.9124,23.8504,23.8947,23200.0
2006-02-16 13:55:00,26.98,27.0,26.88,26.93,28400.0,23.8947,23.9124,23.8061,23.8504,28400.0
2006-02-16 14:00:00,26.93,27.01,26.93,27.0,20600.0,23.8504,23.9212,23.8504,23.9124,20600.0
2006-02-16 14:05:00,27.0,27.09,27.0,27.05,40000.0,23.9124,23.9921,23.9124,23.9567,40000.0
2006-02-16 14:10:00,27.05,27.09,27.0,27.02,19400.0,23.9567,23.9921,23.9124,23.9301,19400.0
2006-02-16 14:15:00,27.01,27.05,27.0,27.04,16400.0,23.9212,23.9567,23.9124,23.9478,16400.0
2006-02-16 14:20:00,27.04,27.04,26.99,26.99,11800.0,23.9478,23.9478,23.9035,23.9035,11800.0
2006-02-16 14:25:00,26.99,26.99,26.94,26.95,14400.0,23.9035,23.9035,23.8593,23.8681,14400.0
2006-02-16 14:30:00,26.93,26.96,26.9,26.9,31600.0,23.8504,23.877,23.8238,23.8238,31600.0
2006-02-16 14:35:00,26.9,26.99,26.83,26.93,36800.0,23.8238,23.9035,23.7618,23.8504,36800.0
2006-02-16 14:40:00,26.93,26.99,26.93,26.96,12200.0,23.8504,23.9035,23.8504,23.877,12200.0
2006-02-16 14:45:00,26.97,27.06,26.97,27.03,48000.0,23.8858,23.9655,23.8858,23.939,48000.0
2006-02-16 14:50:00,27.03,27.05,27.03,27.03,35200.0,23.939,23.9567,23.939,23.939,35200.0
2006-02-16 14:55:00,27.03,27.07,27.03,27.05,75000.0,23.939,23.9744,23.939,23.9567,75000.0
2006-02-16 15:00:00,27.06,27.07,27.02,27.03,46000.0,23.9655,23.9744,23.9301,23.939,46000.0
2006-02-16 15:05:00,27.04,27.05,26.98,27.02,58600.0,23.9478,23.9567,23.8947,23.9301,58600.0
2006-02-16 15:10:00,27.02,27.02,26.97,27.0,34200.0,23.9301,23.9301,23.8858,23.9124,34200.0
2006-02-16 15:15:00,27.0,27.02,26.97,26.99,26800.0,23.9124,23.9301,23.8858,23.9035,26800.0
2006-02-16 15:20:00,26.99,27.0,26.97,26.99,25000.0,23.9035,23.9124,23.8858,23.9035,25000.0
2006-02-16 15:25:00,26.99,27.05,26.99,27.0,69000.0,23.9035,23.9567,23.9035,23.9124,69000.0
2006-02-16 15:30:00,26.99,27.0,26.95,26.98,122800.0,23.9035,23.9124,23.8681,23.8947,122800.0
2006-02-16 15:35:00,26.98,27.06,26.97,27.05,170600.0,23.8947,23.9655,23.8858,23.9567,170600.0
2006-02-16 15:40:00,27.05,27.1,27.0,27.01,171200.0,23.9567,24.001,23.9124,23.9212,171200.0
2006-02-16 15:45:00,27.02,27.12,26.98,27.11,143000.0,23.9301,24.0187,23.8947,24.0098,143000.0
2006-02-16 15:50:00,27.11,27.35,27.11,27.18,195400.0,24.0098,24.2224,24.0098,24.0718,195400.0
2006-02-16 15:55:00,27.2,27.46,27.18,27.4,248000.0,24.0895,24.3198,24.0718,24.2666,248000.0
2006-02-17 09:30:00,26.0,26.05,25.33,25.46,920600.0,23.0267,23.071,22.4334,22.5485,920600.0
2006-02-17 09:35:00,25.46,25.62,25.37,25.46,276400.0,22.5485,22.6902,22.4688,22.5485,276400.0
2006-02-17 09:40:00,25.46,25.47,25.25,25.3,465800.0,22.5485,22.5574,22.3625,22.4068,465800.0
2006-02-17 09:45:00,25.32,25.32,24.99,25.05,641800.0,22.4245,22.4245,22.1322,22.1854,641800.0
2006-02-17 09:50:00,25.05,25.07,24.91,24.95,426200.0,22.1854,22.2031,22.0614,22.0968,426200.0
2006-02-17 09:55:00,24.94,25.21,24.93,25.11,333600.0,22.088,22.3271,22.0791,22.2385,333600.0
2006-02-17 10:00:00,25.1,25.15,25.05,25.06,195600.0,22.2297,22.2739,22.1854,22.1942,195600.0
2006-02-17 10:05:00,25.06,25.06,24.95,24.97,363600.0,22.1942,22.1942,22.0968,22.1145,363600.0
2006-02-17 10:10:00,24.97,25.05,24.94,24.96,235600.0,22.1145,22.1854,22.088,22.1057,235600.0
2006-02-17 10:15:00,24.96,25.07,24.93,24.96,340800.0,22.1057,22.2031,22.0791,22.1057,340800.0
2006-02-17 10:20:00,24.99,24.99,24.8,24.92,352400.0,22.1322,22.1322,21.964,22.0703,352400.0
2006-02-17 10:25:00,24.91,24.94,24.86,24.87,157800.0,22.0614,22.088,22.0171,22.026,157800.0
2006-02-17 10:30:00,24.86,24.86,24.73,24.82,270400.0,22.0171,22.0171,21.902,21.9817,270400.0
2006-02-17 10:35:00,24.83,24.93,24.83,24.86,212000.0,21.9905,22.0791,21.9905,22.0171,212000.0
2006-02-17 10:40:00,24.85,24.9,24.82,24.88,200400.0,22.0083,22.0525,21.9817,22.0348,200400.0
2006-02-17 10:45:00,24.89,25.0,24.88,24.91,208000.0,22.0437,22.1411,22.0348,22.0614,208000.0
2006-02-17 10:50:00,24.89,24.97,24.88,24.93,107400.0,22.0437,22.1145,22.0348,22.0791,107400.0
2006-02-17 10:55:00,24.95,24.95,24.9,24.91,122400.0,22.0968,22.0968,22.0525,22.0614,122400.0
2006-02-17 11:00:00,24.91,24.91,24.85,24.86,119200.0,22.0614,22.0614,22.0083,22.0171,119200.0
2006-02-17 11:05:00,24.86,24.88,24.78,24.8,170400.0,22.0171,22.0348,21.9463,21.964,170400.0
2006-02-17 11:10:00,24.8,24.89,24.78,24.85,151200.0,21.964,22.0437,21.9463,22.0083,151200.0
2006-02-17 11:15:00,24.86,25.0,24.84,24.93,145400.0,22.0171,22.1411,21.9994,22.0791,145400.0
2006-02-17 11:20:00,24.93,24.93,24.89,24.91,73600.0,22.0791,22.0791,22.0437,22.0614,73600.0
2006-02-17 11:25:00,24.92,25.0,24.91,24.99,116600.0,22.0703,22.1411,22.0614,22.1322,116600.0
2006-02-17 11:30:00,25.0,25.0,24.93,24.93,82200.0,22.1411,22.1411,22.0791,22.0791,82200.0
2006-02-17 11:35:00,24.93,24.93,24.87,24.9,141000.0,22.0791,22.0791,22.026,22.0525,141000.0
2006-02-17 11:40:00,24.9,24.9,24.73,24.77,130800.0,22.0525,22.0525,21.902,21.9374,130800.0
2006-02-17 11:45:00,24.77,24.8,24.66,24.75,138800.0,21.9374,21.964,21.84,21.9197,138800.0
2006-02-17 11:50:00,24.75,24.77,24.67,24.69,128600.0,21.9197,21.9374,21.8488,21.8666,128600.0
2006-02-17 11:55:00,24.7,24.78,24.7,24.77,83200.0,21.8754,21.9463,21.8754,21.9374,83200.0
2006-02-17 12:00:00,24.77,24.77,24.73,24.75,80000.0,21.9374,21.9374,21.902,21.9197,80000.0
2006-02-17 12:05:00,24.75,24.75,24.71,24.72,116400.0,21.9197,21.9197,21.8843,21.8931,116400.0
2006-02-17 12:10:00,24.72,24.73,24.7,24.7,153400.0,21.8931,21.902,21.8754,21.8754,153400.0
2006-02-17 12:15:00,24.7,24.74,24.69,24.73,179800.0,21.8754,21.9108,21.8666,21.902,179800.0
2006-02-17 12:20:00,24.73,24.83,24.72,24.75,137600.0,21.902,21.9905,21.8931,21.9197,137600.0
2006-02-17 12:25:00,24.75,24.86,24.73,24.83,108600.0,21.9197,22.0171,21.902,21.9905,108600.0
2006-02-17 12:30:00,24.83,24.86,24.8,24.8,69000.0,21.9905,22.0171,21.964,21.964,69000.0
2006-02-17 12:35:00,24.8,24.83,24.79,24.82,50000.0,21.964,21.9905,21.9551,21.9817,50000.0
2006-02-17 12:40:00,24.81,24.82,24.79,24.82,46600.0,21.9728,21.9817,21.9551,21.9817,46600.0
2006-02-17 12:45:00,24.82,24.85,24.82,24.84,53800.0,21.9817,22.0083,21.9817,21.9994,53800.0
2006-02-17 12:50:00,24.84,24.89,24.83,24.88,98800.0,21.9994,22.0437,21.9905,22.0348,98800.0
2006-02-17 12:55:00,24.88,24.9,24.85,24.86,70600.0,22.0348,22.0525,22.0083,22.0171,70600.0
2006-02-17 13:00:00,24.86,24.86,24.83,24.83,75200.0,22.0171,22.0171,21.9905,21.9905,75200.0
2006-02-17 13:05:00,24.83,24.84,24.81,24.81,65800.0,21.9905,21.9994,21.9728,21.9728,65800.0
2006-02-17 13:10:00,24.81,24.81,24.8,24.8,45200.0,21.9728,21.9728,21.964,21.964,45200.0
2006-02-17 13:15:00,24.8,24.92,24.8,24.86,153000.0,21.964,22.0703,21.964,22.0171,153000.0
2006-02-17 13:20:00,24.86,24.88,24.83,24.83,133600.0,22.0171,22.0348,21.9905,21.9905,133600.0
2006-02-17 13:25:00,24.83,24.83,24.8,24.8,82800.0,21.9905,21.9905,21.964,21.964,82800.0
2006-02-17 13:30:00,24.8,24.8,24.74,24.8,79400.0,21.964,21.964,21.9108,21.964,79400.0
2006-02-17 13:35:00,24.8,24.81,24.75,24.75,68800.0,21.964,21.9728,21.9197,21.9197,68800.0
2006-02-17 13:40:00,24.75,24.8,24.75,24.78,98000.0,21.9197,21.964,21.9197,21.9463,98000.0
2006-02-17 13:45:00,24.78,24.78,24.73,24.73,61000.0,21.9463,21.9463,21.902,21.902,61000.0
2006-02-17 13:50:00,24.73,24.75,24.73,24.73,95200.0,21.902,21.9197,21.902,21.902,95200.0
2006-02-17 13:55:00,24.74,24.84,24.73,24.8,72600.0,21.9108,21.9994,21.902,21.964,72600.0
2006-02-17 14:00:00,24.8,24.99,24.8,24.93,242400.0,21.964,22.1322,21.964,22.0791,242400.0
2006-02-17 14:05:00,24.93,24.97,24.89,24.91,235200.0,22.0791,22.1145,22.0437,22.0614,235200.0
2006-02-17 14:10:00,24.91,24.93,24.9,24.92,97800.0,22.0614,22.0791,22.0525,22.0703,97800.0
2006-02-17 14:15:00,24.93,24.96,24.93,24.94,87000.0,22.0791,22.1057,22.0791,22.088,87000.0
2006-02-17 14:20:00,24.94,24.95,24.93,24.93,89200.0,22.088,22.0968,22.0791,22.0791,89200.0
2006-02-17 14:25:00,24.93,24.97,24.93,24.97,86200.0,22.0791,22.1145,22.0791,22.1145,86200.0
2006-02-17 14:30:00,24.97,25.09,24.96,25.05,166000.0,22.1145,22.2208,22.1057,22.1854,166000.0
2006-02-17 14:35:00,25.05,25.05,24.99,25.0,81200.0,22.1854,22.1854,22.1322,22.1411,81200.0
2006-02-17 14:40:00,25.01,25.03,24.99,25.0,122600.0,22.15,22.1677,22.1322,22.1411,122600.0
2006-02-17 14:45:00,25.0,25.03,25.0,25.0,89400.0,22.1411,22.1677,22.1411,22.1411,89400.0
2006-02-17 14:50:00,25.0,25.03,25.0,25.03,51400.0,22.1411,22.1677,22.1411,22.1677,51400.0
2006-02-17 14:55:00,25.03,25.03,24.99,24.99,102200.0,22.1677,22.1677,22.1322,22.1322,102200.0
2006-02-17 15:00:00,25.0,25.0,24.97,25.0,120800.0,22.1411,22.1411,22.1145,22.1411,120800.0
2006-02-17 15:05:00,25.0,25.0,24.99,25.0,128000.0,22.1411,22.1411,22.1322,22.1411,128000.0
2006-02-17 15:10:00,25.0,25.0,24.87,24.87,154800.0,22.1411,22.1411,22.026,22.026,154800.0
2006-02-17 15:15:00,24.87,24.9,24.73,24.73,178200.0,22.026,22.0525,21.902,21.902,178200.0
2006-02-17 15:20:00,24.73,24.77,24.61,24.65,183800.0,21.902,21.9374,21.7957,21.8311,183800.0
2006-02-17 15:25:00,24.65,24.68,24.63,24.63,108200.0,21.8311,21.8577,21.8134,21.8134,108200.0
2006-02-17 15:30:00,24.63,24.68,24.61,24.62,135400.0,21.8134,21.8577,21.7957,21.8046,135400.0
2006-02-17 15:35:00,24.62,24.65,24.5,24.53,232600.0,21.8046,21.8311,21.6983,21.7248,232600.0
2006-02-17 15:40:00,24.53,24.61,24.45,24.47,211800.0,21.7248,21.7957,21.654,21.6717,211800.0
2006-02-17 15:45:00,24.47,24.54,24.46,24.52,227400.0,21.6717,21.7337,21.6629,21.716,227400.0
2006-02-17 15:50:00,24.53,24.56,24.5,24.52,289000.0,21.7248,21.7514,21.6983,21.716,289000.0
2006-02-17 15:55:00,24.51,24.7,24.51,24.63,361400.0,21.7071,21.8754,21.7071,21.8134,361400.0
2006-02-21 09:30:00,24.75,24.79,24.65,24.71,219200.0,21.9197,21.9551,21.8311,21.8843,219200.0
2006-02-21 09:35:00,24.71,24.79,24.71,24.78,113400.0,21.8843,21.9551,21.8843,21.9463,113400.0
2006-02-21 09:40:00,24.78,24.85,24.78,24.84,140600.0,21.9463,22.0083,21.9463,21.9994,140600.0
2006-02-21 09:45:00,24.85,24.99,24.83,24.98,133400.0,22.0083,22.1322,21.9905,22.1234,133400.0
2006-02-21 09:50:00,24.98,24.98,24.86,24.92,79400.0,22.1234,22.1234,22.0171,22.0703,79400.0
2006-02-21 09:55:00,24.93,24.93,24.78,24.84,82800.0,22.0791,22.0791,21.9463,21.9994,82800.0
2006-02-21 10:00:00,24.84,24.86,24.78,24.79,55800.0,21.9994,22.0171,21.9463,21.9551,55800.0
2006-02-21 10:05:00,24.79,24.81,24.66,24.71,58200.0,21.9551,21.9728,21.84,21.8843,58200.0
2006-02-21 10:10:00,24.71,24.77,24.63,24.65,66800.0,21.8843,21.9374,21.8134,21.8311,66800.0
2006-02-21 10:15:00,24.63,24.64,24.56,24.62,55600.0,21.8134,21.8223,21.7514,21.8046,55600.0
2006-02-21 10:20:00,24.61,24.63,24.58,24.58,41800.0,21.7957,21.8134,21.7691,21.7691,41800.0
2006-02-21 10:25:00,24.59,24.59,24.47,24.48,40400.0,21.778,21.778,21.6717,21.6806,40400.0
2006-02-21 10:30:00,24.47,24.61,24.47,24.58,40600.0,21.6717,21.7957,21.6717,21.7691,40600.0
2006-02-21 10:35:00,24.59,24.6,24.57,24.59,43200.0,21.778,21.7868,21.7603,21.778,43200.0
2006-02-21 10:40:00,24.59,24.59,24.53,24.56,79200.0,21.778,21.778,21.7248,21.7514,79200.0
2006-02-21 10:45:00,24.56,24.57,24.48,24.48,43800.0,21.7514,21.7603,21.6806,21.6806,43800.0
2006-02-21 10:50:00,24.48,24.52,24.47,24.5,37400.0,21.6806,21.716,21.6717,21.6983,37400.0
2006-02-21 10:55:00,24.5,24.5,24.4,24.41,67000.0,21.6983,21.6983,21.6097,21.6186,67000.0
2006-02-21 11:00:00,24.41,24.52,24.41,24.5,47400.0,21.6186,21.716,21.6186,21.6983,47400.0
2006-02-21 11:05:00,24.5,24.55,24.5,24.51,40800.0,21.6983,21.7426,21.6983,21.7071,40800.0
2006-02-21 11:10:00,24.52,24.55,24.51,24.51,20000.0,21.716,21.7426,21.7071,21.7071,20000.0
2006-02-21 11:15:00,24.51,24.55,24.51,24.54,26200.0,21.7071,21.7426,21.7071,21.7337,26200.0
2006-02-21 11:20:00,24.54,24.55,24.5,24.5,25000.0,21.7337,21.7426,21.6983,21.6983,25000.0
2006-02-21 11:25:00,24.5,24.52,24.5,24.5,14400.0,21.6983,21.716,21.6983,21.6983,14400.0
2006-02-21 11:30:00,24.5,24.54,24.49,24.53,24400.0,21.6983,21.7337,21.6894,21.7248,24400.0
2006-02-21 11:35:00,24.53,24.54,24.5,24.54,16600.0,21.7248,21.7337,21.6983,21.7337,16600.0
2006-02-21 11:40:00,24.54,24.54,24.49,24.49,32400.0,21.7337,21.7337,21.6894,21.6894,32400.0
2006-02-21 11:45:00,24.5,24.5,24.41,24.43,37000.0,21.6983,21.6983,21.6186,21.6363,37000.0
2006-02-21 11:50:00,24.44,24.44,24.36,24.36,38400.0,21.6451,21.6451,21.5743,21.5743,38400.0
2006-02-21 11:55:00,24.39,24.39,24.35,24.36,38800.0,21.6009,21.6009,21.5654,21.5743,38800.0
2006-02-21 12:00:00,24.36,24.38,24.31,24.34,38600.0,21.5743,21.592,21.53,21.5566,38600.0
2006-02-21 12:05:00,24.35,24.39,24.35,24.39,12800.0,21.5654,21.6009,21.5654,21.6009,12800.0
2006-02-21 12:10:00,24.39,24.42,24.38,24.4,13600.0,21.6009,21.6274,21.592,21.6097,13600.0
2006-02-21 12:15:00,24.41,24.41,24.34,24.34,26000.0,21.6186,21.6186,21.5566,21.5566,26000.0
2006-02-21 12:20:00,24.34,24.36,24.33,24.34,25200.0,21.5566,21.5743,21.5477,21.5566,25200.0
2006-02-21 12:25:00,24.33,24.38,24.33,24.38,14000.0,21.5477,21.592,21.5477,21.592,14000.0
2006-02-21 12:30:00,24.37,24.38,24.34,24.38,11800.0,21.5831,21.592,21.5566,21.592,11800.0
2006-02-21 12:35:00,24.38,24.41,24.38,24.41,10400.0,21.592,21.6186,21.592,21.6186,10400.0
2006-02-21 12:40:00,24.43,24.44,24.41,24.44,13600.0,21.6363,21.6451,21.6186,21.6451,13600.0
2006-02-21 12:45:00,24.44,24.52,24.44,24.52,56800.0,21.6451,21.716,21.6451,21.716,56800.0
2006-02-21 12:50:00,24.52,24.52,24.45,24.46,29400.0,21.716,21.716,21.654,21.6629,29400.0
2006-02-21 12:55:00,24.48,24.49,24.43,24.43,26200.0,21.6806,21.6894,21.6363,21.6363,26200.0
2006-02-21 13:00:00,24.43,24.45,24.41,24.43,7200.0,21.6363,21.654,21.6186,21.6363,7200.0
2006-02-21 13:05:00,24.43,24.43,24.4,24.41,23600.0,21.6363,21.6363,21.6097,21.6186,23600.0
2006-02-21 13:10:00,24.41,24.42,24.4,24.4,17800.0,21.6186,21.6274,21.6097,21.6097,17800.0
2006-02-21 13:15:00,24.41,24.41,24.4,24.41,15400.0,21.6186,21.6186,21.6097,21.6186,15400.0
2006-02-21 13:20:00,24.41,24.41,24.4,24.41,32200.0,21.6186,21.6186,21.6097,21.6186,32200.0
2006-02-21 13:25:00,24.41,24.41,24.4,24.41,18000.0,21.6186,21.6186,21.6097,21.6186,18000.0
2006-02-21 13:30:00,24.43,24.43,24.41,24.43,6000.0,21.6363,21.6363,21.6186,21.6363,6000.0
2006-02-21 13:35:00,24.43,24.43,24.42,24.43,19400.0,21.6363,21.6363,21.6274,21.6363,19400.0
2006-02-21 13:40:00,24.43,24.45,24.43,24.44,6200.0,21.6363,21.654,21.6363,21.6451,6200.0
2006-02-21 13:45:00,24.43,24.45,24.43,24.43,17000.0,21.6363,21.654,21.6363,21.6363,17000.0
2006-02-21 13:50:00,24.44,24.44,24.41,24.41,9400.0,21.6451,21.6451,21.6186,21.6186,9400.0
2006-02-21 13:55:00,24.41,24.42,24.37,24.38,27200.0,21.6186,21.6274,21.5831,21.592,27200.0
2006-02-21 14:00:00,24.38,24.43,24.36,24.42,30600.0,21.592,21.6363,21.5743,21.6274,30600.0
2006-02-21 14:05:00,24.44,24.44,24.38,24.43,9400.0,21.6451,21.6451,21.592,21.6363,9400.0
2006-02-21 14:10:00,24.43,24.46,24.35,24.35,17400.0,21.6363,21.6629,21.5654,21.5654,17400.0
2006-02-21 14:15:00,24.36,24.39,24.33,24.39,19000.0,21.5743,21.6009,21.5477,21.6009,19000.0
2006-02-21 14:20:00,24.4,24.4,24.36,24.38,14000.0,21.6097,21.6097,21.5743,21.592,14000.0
2006-02-21 14:25:00,24.38,24.4,24.35,24.39,19400.0,21.592,21.6097,21.5654,21.6009,19400.0
2006-02-21 14:30:00,24.39,24.39,24.36,24.37,13400.0,21.6009,21.6009,21.5743,21.5831,13400.0
2006-02-21 14:35:00,24.36,24.36,24.33,24.34,16200.0,21.5743,21.5743,21.5477,21.5566,16200.0
2006-02-21 14:40:00,24.34,24.35,24.27,24.31,40000.0,21.5566,21.5654,21.4946,21.53,40000.0
2006-02-21 14:45:00,24.32,24.33,24.27,24.3,23600.0,21.5389,21.5477,21.4946,21.5212,23600.0
2006-02-21 14:50:00,24.3,24.34,24.3,24.34,26200.0,21.5212,21.5566,21.5212,21.5566,26200.0
2006-02-21 14:55:00,24.34,24.35,24.32,24.33,16600.0,21.5566,21.5654,21.5389,21.5477,16600.0
2006-02-21 15:00:00,24.33,24.34,24.3,24.32,30400.0,21.5477,21.5566,21.5212,21.5389,30400.0
2006-02-21 15:05:00,24.33,24.36,24.32,24.36,23400.0,21.5477,21.5743,21.5389,21.5743,23400.0
2006-02-21 15:10:00,24.36,24.38,24.35,24.38,22400.0,21.5743,21.592,21.5654,21.592,22400.0
2006-02-21 15:15:00,24.38,24.38,24.35,24.37,54400.0,21.592,21.592,21.5654,21.5831,54400.0
2006-02-21 15:20:00,24.38,24.41,24.37,24.37,65800.0,21.592,21.6186,21.5831,21.5831,65800.0
2006-02-21 15:25:00,24.38,24.39,24.36,24.38,32600.0,21.592,21.6009,21.5743,21.592,32600.0
2006-02-21 15:30:00,24.39,24.42,24.38,24.41,16600.0,21.6009,21.6274,21.592,21.6186,16600.0
2006-02-21 15:35:00,24.41,24.42,24.38,24.41,29200.0,21.6186,21.6274,21.592,21.6186,29200.0
2006-02-21 15:40:00,24.41,24.46,24.41,24.43,61400.0,21.6186,21.6629,21.6186,21.6363,61400.0
2006-02-21 15:45:00,24.43,24.45,24.42,24.44,41400.0,21.6363,21.654,21.6274,21.6451,41400.0
2006-02-21 15:50:00,24.43,24.45,24.39,24.39,54200.0,21.6363,21.654,21.6009,21.6009,54200.0
2006-02-21 15:55:00,24.39,24.39,24.28,24.28,246600.0,21.6009,21.6009,21.5034,21.5034,246600.0
2006-02-22 09:30:00,24.26,24.43,24.26,24.35,89200.0,21.4857,21.6363,21.4857,21.5654,89200.0
2006-02-22 09:35:00,24.36,24.36,24.29,24.3,74800.0,21.5743,21.5743,21.5123,21.5212,74800.0
2006-02-22 09:40:00,24.29,24.32,24.27,24.29,123600.0,21.5123,21.5389,21.4946,21.5123,123600.0
2006-02-22 09:45:00,24.3,24.3,24.27,24.27,56400.0,21.5212,21.5212,21.4946,21.4946,56400.0
2006-02-22 09:50:00,24.27,24.28,24.25,24.26,44000.0,21.4946,21.5034,21.4769,21.4857,44000.0
2006-02-22 09:55:00,24.26,24.26,24.2,24.2,38000.0,21.4857,21.4857,21.4326,21.4326,38000.0
2006-02-22 10:00:00,24.2,24.2,24.16,24.17,31000.0,21.4326,21.4326,21.3972,21.406,31000.0
2006-02-22 10:05:00,24.17,24.3,24.16,24.28,70400.0,21.406,21.5212,21.3972,21.5034,70400.0
2006-02-22 10:10:00,24.29,24.36,24.29,24.36,43400.0,21.5123,21.5743,21.5123,21.5743,43400.0
2006-02-22 10:15:00,24.35,24.36,24.35,24.36,23400.0,21.5654,21.5743,21.5654,21.5743,23400.0
2006-02-22 10:20:00,24.35,24.36,24.35,24.35,19600.0,21.5654,21.5743,21.5654,21.5654,19600.0
2006-02-22 10:25:00,24.35,24.35,24.31,24.31,20200.0,21.5654,21.5654,21.53,21.53,20200.0
2006-02-22 10:30:00,24.31,24.31,24.26,24.28,131000.0,21.53,21.53,21.4857,21.5034,131000.0
2006-02-22 10:35:00,24.28,24.34,24.28,24.34,24600.0,21.5034,21.5566,21.5034,21.5566,24600.0
2006-02-22 10:40:00,24.33,24.34,24.33,24.33,16000.0,21.5477,21.5566,21.5477,21.5477,16000.0
2006-02-22 10:45:00,24.33,24.35,24.32,24.32,14000.0,21.5477,21.5654,21.5389,21.5389,14000.0
2006-02-22 10:50:00,24.31,24.35,24.3,24.35,21000.0,21.53,21.5654,21.5212,21.5654,21000.0
2006-02-22 10:55:00,24.33,24.35,24.33,24.35,12800.0,21.5477,21.5654,21.5477,21.5654,12800.0
2006-02-22 11:00:00,24.34,24.35,24.32,24.32,49600.0,21.5566,21.5654,21.5389,21.5389,49600.0
2006-02-22 11:05:00,24.32,24.33,24.29,24.32,23600.0,21.5389,21.5477,21.5123,21.5389,23600.0
2006-02-22 11:10:00,24.32,24.34,24.32,24.32,9600.0,21.5389,21.5566,21.5389,21.5389,9600.0
2006-02-22 11:15:00,24.31,24.32,24.3,24.31,13200.0,21.53,21.5389,21.5212,21.53,13200.0
2006-02-22 11:20:00,24.3,24.36,24.3,24.35,33200.0,21.5212,21.5743,21.5212,21.5654,33200.0
2006-02-22 11:25:00,24.35,24.37,24.34,24.35,55000.0,21.5654,21.5831,21.5566,21.5654,55000.0
2006-02-22 11:30:00,24.35,24.38,24.34,24.36,66600.0,21.5654,21.592,21.5566,21.5743,66600.0
2006-02-22 11:35:00,24.35,24.5,24.34,24.48,51600.0,21.5654,21.6983,21.5566,21.6806,51600.0
2006-02-22 11:40:00,24.48,24.49,24.46,24.49,52200.0,21.6806,21.6894,21.6629,21.6894,52200.0
2006-02-22 11:45:00,24.49,24.5,24.47,24.5,76800.0,21.6894,21.6983,21.6717,21.6983,76800.0
2006-02-22 11:50:00,24.5,24.5,24.41,24.42,30800.0,21.6983,21.6983,21.6186,21.6274,30800.0
2006-02-22 11:55:00,24.42,24.45,24.42,24.45,22600.0,21.6274,21.654,21.6274,21.654,22600.0
2006-02-22 12:00:00,24.44,24.48,24.43,24.43,44400.0,21.6451,21.6806,21.6363,21.6363,44400.0
2006-02-22 12:05:00,24.44,24.45,24.43,24.43,13000.0,21.6451,21.654,21.6363,21.6363,13000.0
2006-02-22 12:10:00,24.43,24.47,24.31,24.39,62600.0,21.6363,21.6717,21.53,21.6009,62600.0
2006-02-22 12:15:00,24.4,24.45,24.39,24.42,22400.0,21.6097,21.654,21.6009,21.6274,22400.0
2006-02-22 12:20:00,24.43,24.49,24.43,24.48,19600.0,21.6363,21.6894,21.6363,21.6806,19600.0
2006-02-22 12:25:00,24.48,24.53,24.48,24.51,20000.0,21.6806,21.7248,21.6806,21.7071,20000.0
2006-02-22 12:30:00,24.5,24.52,24.5,24.5,28400.0,21.6983,21.716,21.6983,21.6983,28400.0
2006-02-22 12:35:00,24.5,24.51,24.49,24.49,15600.0,21.6983,21.7071,21.6894,21.6894,15600.0
2006-02-22 12:40:00,24.49,24.58,24.49,24.58,51600.0,21.6894,21.7691,21.6894,21.7691,51600.0
2006-02-22 12:45:00,24.58,24.59,24.56,24.59,18600.0,21.7691,21.778,21.7514,21.778,18600.0
2006-02-22 12:50:00,24.59,24.59,24.57,24.57,14800.0,21.778,21.778,21.7603,21.7603,14800.0
2006-02-22 12:55:00,24.58,24.59,24.56,24.58,24400.0,21.7691,21.778,21.7514,21.7691,24400.0
2006-02-22 13:00:00,24.59,24.63,24.59,24.6,37400.0,21.778,21.8134,21.778,21.7868,37400.0
2006-02-22 13:05:00,24.6,24.66,24.59,24.63,27600.0,21.7868,21.84,21.778,21.8134,27600.0
2006-02-22 13:10:00,24.61,24.62,24.59,24.61,26200.0,21.7957,21.8046,21.778,21.7957,26200.0
2006-02-22 13:15:00,24.61,24.62,24.61,24.61,11400.0,21.7957,21.8046,21.7957,21.7957,11400.0
2006-02-22 13:20:00,24.61,24.63,24.61,24.63,22000.0,21.7957,21.8134,21.7957,21.8134,22000.0
2006-02-22 13:25:00,24.63,24.63,24.6,24.61,30600.0,21.8134,21.8134,21.7868,21.7957,30600.0
2006-02-22 13:30:00,24.6,24.6,24.54,24.54,20000.0,21.7868,21.7868,21.7337,21.7337,20000.0
2006-02-22 13:35:00,24.55,24.57,24.53,24.54,9400.0,21.7426,21.7603,21.7248,21.7337,9400.0
2006-02-22 13:40:00,24.53,24.53,24.48,24.48,15400.0,21.7248,21.7248,21.6806,21.6806,15400.0
2006-02-22 13:45:00,24.47,24.5,24.45,24.5,33600.0,21.6717,21.6983,21.654,21.6983,33600.0
2006-02-22 13:50:00,24.49,24.49,24.47,24.47,15200.0,21.6894,21.6894,21.6717,21.6717,15200.0
2006-02-22 13:55:00,24.47,24.47,24.43,24.43,45000.0,21.6717,21.6717,21.6363,21.6363,45000.0
2006-02-22 14:00:00,24.43,24.45,24.43,24.45,19600.0,21.6363,21.654,21.6363,21.654,19600.0
2006-02-22 14:05:00,24.45,24.45,24.43,24.45,6200.0,21.654,21.654,21.6363,21.654,6200.0
2006-02-22 14:10:00,24.45,24.46,24.45,24.45,56000.0,21.654,21.6629,21.654,21.654,56000.0
2006-02-22 14:15:00,24.45,24.46,24.45,24.46,18600.0,21.654,21.6629,21.654,21.6629,18600.0
2006-02-22 14:20:00,24.46,24.5,24.46,24.5,13400.0,21.6629,21.6983,21.6629,21.6983,13400.0
2006-02-22 14:25:00,24.5,24.5,24.49,24.49,74400.0,21.6983,21.6983,21.6894,21.6894,74400.0
2006-02-22 14:30:00,24.49,24.49,24.49,24.49,27400.0,21.6894,21.6894,21.6894,21.6894,27400.0
2006-02-22 14:35:00,24.49,24.5,24.48,24.49,41600.0,21.6894,21.6983,21.6806,21.6894,41600.0
2006-02-22 14:40:00,24.49,24.56,24.48,24.56,22200.0,21.6894,21.7514,21.6806,21.7514,22200.0
2006-02-22 14:45:00,24.55,24.56,24.54,24.55,22400.0,21.7426,21.7514,21.7337,21.7426,22400.0
2006-02-22 14:50:00,24.55,24.56,24.54,24.55,36800.0,21.7426,21.7514,21.7337,21.7426,36800.0
2006-02-22 14:55:00,24.55,24.55,24.5,24.53,57000.0,21.7426,21.7426,21.6983,21.7248,57000.0
2006-02-22 15:00:00,24.52,24.53,24.5,24.53,56200.0,21.716,21.7248,21.6983,21.7248,56200.0
2006-02-22 15:05:00,24.53,24.57,24.52,24.54,60200.0,21.7248,21.7603,21.716,21.7337,60200.0
2006-02-22 15:10:00,24.54,24.58,24.53,24.56,83000.0,21.7337,21.7691,21.7248,21.7514,83000.0
2006-02-22 15:15:00,24.56,24.6,24.54,24.59,53000.0,21.7514,21.7868,21.7337,21.778,53000.0
2006-02-22 15:20:00,24.59,24.62,24.59,24.61,28200.0,21.778,21.8046,21.778,21.7957,28200.0
2006-02-22 15:25:00,24.61,24.68,24.61,24.68,75400.0,21.7957,21.8577,21.7957,21.8577,75400.0
2006-02-22 15:30:00,24.68,24.71,24.68,24.68,57800.0,21.8577,21.8843,21.8577,21.8577,57800.0
2006-02-22 15:35:00,24.68,24.69,24.59,24.67,35000.0,21.8577,21.8666,21.778,21.8488,35000.0
2006-02-22 15:40:00,24.67,24.67,24.65,24.66,41600.0,21.8488,21.8488,21.8311,21.84,41600.0
2006-02-22 15:45:00,24.66,24.67,24.64,24.65,29200.0,21.84,21.8488,21.8223,21.8311,29200.0
2006-02-22 15:50:00,24.65,24.65,24.61,24.61,43600.0,21.8311,21.8311,21.7957,21.7957,43600.0
2006-02-22 15:55:00,24.61,24.61,24.54,24.54,67400.0,21.7957,21.7957,21.7337,21.7337,67400.0
2006-02-23 09:30:00,24.5,24.59,24.45,24.53,100600.0,21.6983,21.778,21.654,21.7248,100600.0
2006-02-23 09:35:00,24.54,24.57,24.5,24.56,38800.0,21.7337,21.7603,21.6983,21.7514,38800.0
2006-02-23 09:40:00,24.56,24.58,24.5,24.5,48400.0,21.7514,21.7691,21.6983,21.6983,48400.0
2006-02-23 09:45:00,24.5,24.52,24.43,24.43,43800.0,21.6983,21.716,21.6363,21.6363,43800.0
2006-02-23 09:50:00,24.42,24.45,24.39,24.42,21600.0,21.6274,21.654,21.6009,21.6274,21600.0
2006-02-23 09:55:00,24.42,24.42,24.38,24.38,24000.0,21.6274,21.6274,21.592,21.592,24000.0
2006-02-23 10:00:00,24.38,24.39,24.34,24.38,13400.0,21.592,21.6009,21.5566,21.592,13400.0
2006-02-23 10:05:00,24.39,24.39,24.36,24.36,22600.0,21.6009,21.6009,21.5743,21.5743,22600.0
2006-02-23 10:10:00,24.38,24.43,24.36,24.41,18200.0,21.592,21.6363,21.5743,21.6186,18200.0
2006-02-23 10:15:00,24.41,24.41,24.39,24.4,16000.0,21.6186,21.6186,21.6009,21.6097,16000.0
2006-02-23 10:20:00,24.4,24.41,24.4,24.4,9400.0,21.6097,21.6186,21.6097,21.6097,9400.0
2006-02-23 10:25:00,24.4,24.42,24.4,24.41,9800.0,21.6097,21.6274,21.6097,21.6186,9800.0
2006-02-23 10:30:00,24.41,24.43,24.41,24.43,16600.0,21.6186,21.6363,21.6186,21.6363,16600.0
2006-02-23 10:35:00,24.43,24.43,24.41,24.43,16000.0,21.6363,21.6363,21.6186,21.6363,16000.0
2006-02-23 10:40:00,24.42,24.43,24.4,24.41,33800.0,21.6274,21.6363,21.6097,21.6186,33800.0
2006-02-23 10:45:00,24.41,24.42,24.4,24.41,15800.0,21.6186,21.6274,21.6097,21.6186,15800.0
2006-02-23 10:50:00,24.41,24.43,24.41,24.42,21200.0,21.6186,21.6363,21.6186,21.6274,21200.0
2006-02-23 10:55:00,24.42,24.43,24.41,24.42,16600.0,21.6274,21.6363,21.6186,21.6274,16600.0
2006-02-23 11:00:00,24.42,24.42,24.41,24.41,17200.0,21.6274,21.6274,21.6186,21.6186,17200.0
2006-02-23 11:05:00,24.41,24.45,24.41,24.45,20400.0,21.6186,21.654,21.6186,21.654,20400.0
2006-02-23 11:10:00,24.45,24.48,24.45,24.47,21200.0,21.654,21.6806,21.654,21.6717,21200.0
2006-02-23 11:15:00,24.47,24.47,24.46,24.46,148600.0,21.6717,21.6717,21.6629,21.6629,148600.0
2006-02-23 11:20:00,24.46,24.47,24.45,24.47,26600.0,21.6629,21.6717,21.654,21.6717,26600.0
2006-02-23 11:25:00,24.47,24.5,24.47,24.5,22400.0,21.6717,21.6983,21.6717,21.6983,22400.0
2006-02-23 11:30:00,24.5,24.5,24.47,24.47,10000.0,21.6983,21.6983,21.6717,21.6717,10000.0
2006-02-23 11:35:00,24.47,24.47,24.45,24.45,17400.0,21.6717,21.6717,21.654,21.654,17400.0
2006-02-23 11:40:00,24.45,24.46,24.45,24.45,12200.0,21.654,21.6629,21.654,21.654,12200.0
2006-02-23 11:45:00,24.45,24.45,24.43,24.43,27200.0,21.654,21.654,21.6363,21.6363,27200.0
2006-02-23 11:50:00,24.43,24.43,24.43,24.43,16800.0,21.6363,21.6363,21.6363,21.6363,16800.0
2006-02-23 11:55:00,24.43,24.45,24.4,24.41,12000.0,21.6363,21.654,21.6097,21.6186,12000.0
2006-02-23 12:00:00,24.41,24.41,24.4,24.4,22200.0,21.6186,21.6186,21.6097,21.6097,22200.0
2006-02-23 12:05:00,24.4,24.43,24.4,24.42,9800.0,21.6097,21.6363,21.6097,21.6274,9800.0
2006-02-23 12:10:00,24.43,24.43,24.43,24.43,73600.0,21.6363,21.6363,21.6363,21.6363,73600.0
2006-02-23 12:15:00,24.4,24.41,24.4,24.41,15400.0,21.6097,21.6186,21.6097,21.6186,15400.0
2006-02-23 12:20:00,24.41,24.43,24.4,24.43,14800.0,21.6186,21.6363,21.6097,21.6363,14800.0
2006-02-23 12:25:00,24.43,24.43,24.4,24.41,6000.0,21.6363,21.6363,21.6097,21.6186,6000.0
2006-02-23 12:30:00,24.41,24.46,24.41,24.45,18200.0,21.6186,21.6629,21.6186,21.654,18200.0
2006-02-23 12:35:00,24.43,24.45,24.42,24.42,11400.0,21.6363,21.654,21.6274,21.6274,11400.0
2006-02-23 12:40:00,24.43,24.47,24.43,24.45,17000.0,21.6363,21.6717,21.6363,21.654,17000.0
2006-02-23 12:45:00,24.46,24.46,24.45,24.46,27600.0,21.6629,21.6629,21.654,21.6629,27600.0
2006-02-23 12:50:00,24.46,24.47,24.45,24.45,49400.0,21.6629,21.6717,21.654,21.654,49400.0
2006-02-23 12:55:00,24.46,24.47,24.44,24.45,33200.0,21.6629,21.6717,21.6451,21.654,33200.0
2006-02-23 13:00:00,24.45,24.46,24.45,24.45,16600.0,21.654,21.6629,21.654,21.654,16600.0
2006-02-23 13:05:00,24.47,24.47,24.43,24.44,24600.0,21.6717,21.6717,21.6363,21.6451,24600.0
2006-02-23 13:10:00,24.45,24.45,24.43,24.43,9000.0,21.654,21.654,21.6363,21.6363,9000.0
2006-02-23 13:15:00,24.43,24.45,24.43,24.44,22000.0,21.6363,21.654,21.6363,21.6451,22000.0
2006-02-23 13:20:00,24.45,24.45,24.42,24.43,22800.0,21.654,21.654,21.6274,21.6363,22800.0
2006-02-23 13:25:00,24.45,24.45,24.44,24.44,13400.0,21.654,21.654,21.6451,21.6451,13400.0
2006-02-23 13:30:00,24.45,24.45,24.44,24.44,6400.0,21.654,21.654,21.6451,21.6451,6400.0
2006-02-23 13:35:00,24.45,24.45,24.41,24.42,39400.0,21.654,21.654,21.6186,21.6274,39400.0
2006-02-23 13:40:00,24.42,24.42,24.41,24.41,20600.0,21.6274,21.6274,21.6186,21.6186,20600.0
2006-02-23 13:45:00,24.42,24.42,24.39,24.4,31800.0,21.6274,21.6274,21.6009,21.6097,31800.0
2006-02-23 13:50:00,24.4,24.44,24.38,24.42,42000.0,21.6097,21.6451,21.592,21.6274,42000.0
2006-02-23 13:55:00,24.42,24.44,24.4,24.4,61200.0,21.6274,21.6451,21.6097,21.6097,61200.0
2006-02-23 14:00:00,24.41,24.43,24.41,24.43,8400.0,21.6186,21.6363,21.6186,21.6363,8400.0
2006-02-23 14:05:00,24.41,24.42,24.39,24.39,24000.0,21.6186,21.6274,21.6009,21.6009,24000.0
2006-02-23 14:10:00,24.39,24.4,24.39,24.39,17600.0,21.6009,21.6097,21.6009,21.6009,17600.0
2006-02-23 14:15:00,24.39,24.39,24.36,24.38,48800.0,21.6009,21.6009,21.5743,21.592,48800.0
2006-02-23 14:20:00,24.38,24.4,24.37,24.4,40600.0,21.592,21.6097,21.5831,21.6097,40600.0
2006-02-23 14:25:00,24.4,24.41,24.4,24.41,13200.0,21.6097,21.6186,21.6097,21.6186,13200.0
2006-02-23 14:30:00,24.4,24.43,24.4,24.43,24400.0,21.6097,21.6363,21.6097,21.6363,24400.0
2006-02-23 14:35:00,24.42,24.43,24.4,24.4,30800.0,21.6274,21.6363,21.6097,21.6097,30800.0
2006-02-23 14:40:00,24.41,24.42,24.41,24.41,55000.0,21.6186,21.6274,21.6186,21.6186,55000.0
2006-02-23 14:45:00,24.42,24.47,24.41,24.47,34000.0,21.6274,21.6717,21.6186,21.6717,34000.0
2006-02-23 14:50:00,24.47,24.48,24.42,24.42,58200.0,21.6717,21.6806,21.6274,21.6274,58200.0
2006-02-23 14:55:00,24.43,24.46,24.43,24.45,36000.0,21.6363,21.6629,21.6363,21.654,36000.0
2006-02-23 15:00:00,24.44,24.45,24.41,24.42,39800.0,21.6451,21.654,21.6186,21.6274,39800.0
2006-02-23 15:05:00,24.42,24.43,24.42,24.42,78600.0,21.6274,21.6363,21.6274,21.6274,78600.0
2006-02-23 15:10:00,24.42,24.45,24.42,24.45,71200.0,21.6274,21.654,21.6274,21.654,71200.0
2006-02-23 15:15:00,24.45,24.46,24.43,24.43,22800.0,21.654,21.6629,21.6363,21.6363,22800.0
2006-02-23 15:20:00,24.43,24.49,24.43,24.48,47200.0,21.6363,21.6894,21.6363,21.6806,47200.0
2006-02-23 15:25:00,24.48,24.54,24.46,24.5,46200.0,21.6806,21.7337,21.6629,21.6983,46200.0
2006-02-23 15:30:00,24.5,24.5,24.47,24.47,28200.0,21.6983,21.6983,21.6717,21.6717,28200.0
2006-02-23 15:35:00,24.47,24.47,24.39,24.4,116400.0,21.6717,21.6717,21.6009,21.6097,116400.0
2006-02-23 15:40:00,24.4,24.41,24.29,24.3,67000.0,21.6097,21.6186,21.5123,21.5212,67000.0
2006-02-23 15:45:00,24.3,24.32,24.25,24.25,77400.0,21.5212,21.5389,21.4769,21.4769,77400.0
2006-02-23 15:50:00,24.25,24.28,24.25,24.26,36200.0,21.4769,21.5034,21.4769,21.4857,36200.0
2006-02-23 15:55:00,24.26,24.3,24.25,24.29,92200.0,21.4857,21.5212,21.4769,21.5123,92200.0
2006-02-24 09:30:00,24.33,24.45,24.14,24.45,63600.0,21.5477,21.654,21.3794,21.654,63600.0
2006-02-24 09:35:00,24.41,24.42,24.25,24.25,99000.0,21.6186,21.6274,21.4769,21.4769,99000.0
2006-02-24 09:40:00,24.25,24.31,24.2,24.21,56200.0,21.4769,21.53,21.4326,21.4414,56200.0
2006-02-24 09:45:00,24.22,24.33,24.15,24.28,106600.0,21.4503,21.5477,21.3883,21.5034,106600.0
2006-02-24 09:50:00,24.27,24.29,24.21,24.21,54400.0,21.4946,21.5123,21.4414,21.4414,54400.0
2006-02-24 09:55:00,24.23,24.29,24.2,24.29,23600.0,21.4592,21.5123,21.4326,21.5123,23600.0
2006-02-24 10:00:00,24.28,24.31,24.26,24.3,26600.0,21.5034,21.53,21.4857,21.5212,26600.0
2006-02-24 10:05:00,24.3,24.35,24.3,24.35,25200.0,21.5212,21.5654,21.5212,21.5654,25200.0
2006-02-24 10:10:00,24.35,24.35,24.3,24.33,36400.0,21.5654,21.5654,21.5212,21.5477,36400.0
2006-02-24 10:15:00,24.32,24.34,24.28,24.28,23800.0,21.5389,21.5566,21.5034,21.5034,23800.0
2006-02-24 10:20:00,24.27,24.3,24.21,24.23,14400.0,21.4946,21.5212,21.4414,21.4592,14400.0
2006-02-24 10:25:00,24.2,24.24,24.18,24.21,20200.0,21.4326,21.468,21.4149,21.4414,20200.0
2006-02-24 10:30:00,24.21,24.27,24.17,24.25,29000.0,21.4414,21.4946,21.406,21.4769,29000.0
2006-02-24 10:35:00,24.24,24.25,24.15,24.16,25000.0,21.468,21.4769,21.3883,21.3972,25000.0
2006-02-24 10:40:00,24.16,24.17,24.13,24.15,28200.0,21.3972,21.406,21.3706,21.3883,28200.0
2006-02-24 10:45:00,24.15,24.15,24.13,24.14,13000.0,21.3883,21.3883,21.3706,21.3794,13000.0
2006-02-24 10:50:00,24.14,24.17,24.13,24.16,27800.0,21.3794,21.406,21.3706,21.3972,27800.0
2006-02-24 10:55:00,24.16,24.16,24.14,24.14,18200.0,21.3972,21.3972,21.3794,21.3794,18200.0
2006-02-24 11:00:00,24.14,24.19,24.14,24.19,17600.0,21.3794,21.4237,21.3794,21.4237,17600.0
2006-02-24 11:05:00,24.2,24.21,24.18,24.21,22600.0,21.4326,21.4414,21.4149,21.4414,22600.0
2006-02-24 11:10:00,24.22,24.28,24.19,24.24,20400.0,21.4503,21.5034,21.4237,21.468,20400.0
2006-02-24 11:15:00,24.23,24.24,24.2,24.22,15400.0,21.4592,21.468,21.4326,21.4503,15400.0
2006-02-24 11:20:00,24.22,24.24,24.22,24.23,8200.0,21.4503,21.468,21.4503,21.4592,8200.0
2006-02-24 11:25:00,24.23,24.23,24.18,24.18,27800.0,21.4592,21.4592,21.4149,21.4149,27800.0
2006-02-24 11:30:00,24.18,24.18,24.14,24.15,17600.0,21.4149,21.4149,21.3794,21.3883,17600.0
2006-02-24 11:35:00,24.15,24.17,24.14,24.15,20000.0,21.3883,21.406,21.3794,21.3883,20000.0
2006-02-24 11:40:00,24.15,24.16,24.14,24.15,18600.0,21.3883,21.3972,21.3794,21.3883,18600.0
2006-02-24 11:45:00,24.15,24.17,24.14,24.16,16200.0,21.3883,21.406,21.3794,21.3972,16200.0
2006-02-24 11:50:00,24.16,24.16,24.15,24.15,5200.0,21.3972,21.3972,21.3883,21.3883,5200.0
2006-02-24 11:55:00,24.15,24.16,24.15,24.15,6600.0,21.3883,21.3972,21.3883,21.3883,6600.0
2006-02-24 12:00:00,24.15,24.16,24.13,24.16,17200.0,21.3883,21.3972,21.3706,21.3972,17200.0
2006-02-24 12:05:00,24.16,24.16,24.13,24.14,13000.0,21.3972,21.3972,21.3706,21.3794,13000.0
2006-02-24 12:10:00,24.14,24.14,24.13,24.14,20600.0,21.3794,21.3794,21.3706,21.3794,20600.0
2006-02-24 12:15:00,24.14,24.16,24.14,24.16,8800.0,21.3794,21.3972,21.3794,21.3972,8800.0
2006-02-24 12:20:00,24.15,24.16,24.13,24.15,18000.0,21.3883,21.3972,21.3706,21.3883,18000.0
2006-02-24 12:25:00,24.15,24.16,24.15,24.15,3200.0,21.3883,21.3972,21.3883,21.3883,3200.0
2006-02-24 12:30:00,24.15,24.15,24.15,24.15,6600.0,21.3883,21.3883,21.3883,21.3883,6600.0
2006-02-24 12:35:00,24.15,24.15,24.15,24.15,12400.0,21.3883,21.3883,21.3883,21.3883,12400.0
2006-02-24 12:40:00,24.15,24.2,24.15,24.19,18400.0,21.3883,21.4326,21.3883,21.4237,18400.0
2006-02-24 12:45:00,24.19,24.19,24.16,24.16,8200.0,21.4237,21.4237,21.3972,21.3972,8200.0
2006-02-24 12:50:00,24.16,24.18,24.16,24.18,15200.0,21.3972,21.4149,21.3972,21.4149,15200.0
2006-02-24 12:55:00,24.19,24.21,24.18,24.18,7200.0,21.4237,21.4414,21.4149,21.4149,7200.0
2006-02-24 13:00:00,24.18,24.23,24.17,24.21,24800.0,21.4149,21.4592,21.406,21.4414,24800.0
2006-02-24 13:05:00,24.23,24.23,24.2,24.21,26000.0,21.4592,21.4592,21.4326,21.4414,26000.0
2006-02-24 13:10:00,24.2,24.21,24.18,24.19,15000.0,21.4326,21.4414,21.4149,21.4237,15000.0
2006-02-24 13:15:00,24.19,24.2,24.18,24.18,6400.0,21.4237,21.4326,21.4149,21.4149,6400.0
2006-02-24 13:20:00,24.19,24.24,24.18,24.24,27600.0,21.4237,21.468,21.4149,21.468,27600.0
2006-02-24 13:25:00,24.24,24.25,24.23,24.25,12600.0,21.468,21.4769,21.4592,21.4769,12600.0
2006-02-24 13:30:00,24.24,24.25,24.22,24.23,16800.0,21.468,21.4769,21.4503,21.4592,16800.0
2006-02-24 13:35:00,24.22,24.24,24.22,24.24,10000.0,21.4503,21.468,21.4503,21.468,10000.0
2006-02-24 13:40:00,24.24,24.27,24.22,24.23,77600.0,21.468,21.4946,21.4503,21.4592,77600.0
2006-02-24 13:45:00,24.24,24.25,24.23,24.25,14400.0,21.468,21.4769,21.4592,21.4769,14400.0
2006-02-24 13:50:00,24.25,24.25,24.23,24.24,13200.0,21.4769,21.4769,21.4592,21.468,13200.0
2006-02-24 13:55:00,24.24,24.27,24.24,24.25,28600.0,21.468,21.4946,21.468,21.4769,28600.0
2006-02-24 14:00:00,24.27,24.3,24.24,24.27,26000.0,21.4946,21.5212,21.468,21.4946,26000.0
2006-02-24 14:05:00,24.27,24.28,24.26,24.28,13400.0,21.4946,21.5034,21.4857,21.5034,13400.0
2006-02-24 14:10:00,24.27,24.27,24.25,24.25,11800.0,21.4946,21.4946,21.4769,21.4769,11800.0
2006-02-24 14:15:00,24.24,24.24,24.23,24.23,10400.0,21.468,21.468,21.4592,21.4592,10400.0
2006-02-24 14:20:00,24.23,24.23,24.23,24.23,15600.0,21.4592,21.4592,21.4592,21.4592,15600.0
2006-02-24 14:25:00,24.23,24.23,24.23,24.23,22400.0,21.4592,21.4592,21.4592,21.4592,22400.0
2006-02-24 14:30:00,24.22,24.24,24.21,24.23,38400.0,21.4503,21.468,21.4414,21.4592,38400.0
2006-02-24 14:35:00,24.23,24.25,24.22,24.25,12000.0,21.4592,21.4769,21.4503,21.4769,12000.0
2006-02-24 14:40:00,24.25,24.25,24.24,24.25,14000.0,21.4769,21.4769,21.468,21.4769,14000.0
2006-02-24 14:45:00,24.24,24.25,24.23,24.24,16600.0,21.468,21.4769,21.4592,21.468,16600.0
2006-02-24 14:50:00,24.24,24.28,24.24,24.28,38000.0,21.468,21.5034,21.468,21.5034,38000.0
2006-02-24 14:55:00,24.27,24.28,24.25,24.25,25600.0,21.4946,21.5034,21.4769,21.4769,25600.0
2006-02-24 15:00:00,24.25,24.28,24.25,24.28,35200.0,21.4769,21.5034,21.4769,21.5034,35200.0
2006-02-24 15:05:00,24.28,24.29,24.26,24.27,26200.0,21.5034,21.5123,21.4857,21.4946,26200.0
2006-02-24 15:10:00,24.27,24.27,24.25,24.26,30800.0,21.4946,21.4946,21.4769,21.4857,30800.0
2006-02-24 15:15:00,24.25,24.25,24.21,24.21,25200.0,21.4769,21.4769,21.4414,21.4414,25200.0
2006-02-24 15:20:00,24.21,24.25,24.21,24.25,26200.0,21.4414,21.4769,21.4414,21.4769,26200.0
2006-02-24 15:25:00,24.25,24.25,24.25,24.25,15600.0,21.4769,21.4769,21.4769,21.4769,15600.0
2006-02-24 15:30:00,24.25,24.27,24.23,24.26,53000.0,21.4769,21.4946,21.4592,21.4857,53000.0
2006-02-24 15:35:00,24.25,24.25,24.25,24.25,29600.0,21.4769,21.4769,21.4769,21.4769,29600.0
2006-02-24 15:40:00,24.25,24.25,24.25,24.25,27000.0,21.4769,21.4769,21.4769,21.4769,27000.0
2006-02-24 15:45:00,24.25,24.26,24.25,24.25,52800.0,21.4769,21.4857,21.4769,21.4769,52800.0
2006-02-24 15:50:00,24.25,24.25,24.24,24.25,34400.0,21.4769,21.4769,21.468,21.4769,34400.0
2006-02-24 15:55:00,24.25,24.32,24.24,24.31,72800.0,21.4769,21.5389,21.468,21.53,72800.0
2006-02-27 09:30:00,24.2,24.31,24.15,24.21,68000.0,21.4326,21.53,21.3883,21.4414,68000.0
2006-02-27 09:35:00,24.21,24.21,24.18,24.21,21400.0,21.4414,21.4414,21.4149,21.4414,21400.0
2006-02-27 09:40:00,24.2,24.3,24.19,24.26,17600.0,21.4326,21.5212,21.4237,21.4857,17600.0
2006-02-27 09:45:00,24.26,24.32,24.26,24.28,17000.0,21.4857,21.5389,21.4857,21.5034,17000.0
2006-02-27 09:50:00,24.28,24.32,24.26,24.32,14800.0,21.5034,21.5389,21.4857,21.5389,14800.0
2006-02-27 09:55:00,24.31,24.32,24.3,24.32,16000.0,21.53,21.5389,21.5212,21.5389,16000.0
2006-02-27 10:00:00,24.32,24.4,24.32,24.37,41200.0,21.5389,21.6097,21.5389,21.5831,41200.0
2006-02-27 10:05:00,24.37,24.39,24.33,24.37,49200.0,21.5831,21.6009,21.5477,21.5831,49200.0
2006-02-27 10:10:00,24.36,24.37,24.33,24.36,47000.0,21.5743,21.5831,21.5477,21.5743,47000.0
2006-02-27 10:15:00,24.36,24.37,24.3,24.31,12600.0,21.5743,21.5831,21.5212,21.53,12600.0
2006-02-27 10:20:00,24.31,24.36,24.31,24.36,21600.0,21.53,21.5743,21.53,21.5743,21600.0
2006-02-27 10:25:00,24.36,24.37,24.35,24.36,18800.0,21.5743,21.5831,21.5654,21.5743,18800.0
2006-02-27 10:30:00,24.36,24.38,24.36,24.36,32800.0,21.5743,21.592,21.5743,21.5743,32800.0
2006-02-27 10:35:00,24.37,24.37,24.35,24.36,24800.0,21.5831,21.5831,21.5654,21.5743,24800.0
2006-02-27 10:40:00,24.36,24.37,24.34,24.37,25200.0,21.5743,21.5831,21.5566,21.5831,25200.0
2006-02-27 10:45:00,24.37,24.42,24.36,24.41,62800.0,21.5831,21.6274,21.5743,21.6186,62800.0
2006-02-27 10:50:00,24.41,24.43,24.41,24.43,25600.0,21.6186,21.6363,21.6186,21.6363,25600.0
2006-02-27 10:55:00,24.42,24.43,24.4,24.4,31000.0,21.6274,21.6363,21.6097,21.6097,31000.0
2006-02-27 11:00:00,24.4,24.48,24.4,24.47,47000.0,21.6097,21.6806,21.6097,21.6717,47000.0
2006-02-27 11:05:00,24.45,24.47,24.42,24.46,44800.0,21.654,21.6717,21.6274,21.6629,44800.0
2006-02-27 11:10:00,24.47,24.6,24.45,24.6,87800.0,21.6717,21.7868,21.654,21.7868,87800.0
2006-02-27 11:15:00,24.6,24.7,24.59,24.69,69400.0,21.7868,21.8754,21.778,21.8666,69400.0
2006-02-27 11:20:00,24.69,24.73,24.68,24.71,84400.0,21.8666,21.902,21.8577,21.8843,84400.0
2006-02-27 11:25:00,24.71,24.85,24.71,24.85,75600.0,21.8843,22.0083,21.8843,22.0083,75600.0
2006-02-27 11:30:00,24.85,25.53,24.85,25.39,790000.0,22.0083,22.6105,22.0083,22.4865,790000.0
2006-02-27 11:35:00,25.38,25.48,25.17,25.2,309800.0,22.4776,22.5662,22.2917,22.3182,309800.0
2006-02-27 11:40:00,25.2,25.22,25.09,25.2,247800.0,22.3182,22.3359,22.2208,22.3182,247800.0
2006-02-27 11:45:00,25.21,25.21,25.11,25.15,74000.0,22.3271,22.3271,22.2385,22.2739,74000.0
2006-02-27 11:50:00,25.16,25.18,24.74,25.09,39200.0,22.2828,22.3005,21.9108,22.2208,39200.0
2006-02-27 11:55:00,25.08,25.11,25.02,25.06,44400.0,22.212,22.2385,22.1588,22.1942,44400.0
2006-02-27 12:00:00,25.05,25.06,25.03,25.04,35800.0,22.1854,22.1942,22.1677,22.1765,35800.0
2006-02-27 12:05:00,25.04,25.11,25.03,25.07,64400.0,22.1765,22.2385,22.1677,22.2031,64400.0
2006-02-27 12:10:00,25.07,25.08,25.04,25.05,19400.0,22.2031,22.212,22.1765,22.1854,19400.0
2006-02-27 12:15:00,25.05,25.08,24.96,24.98,51400.0,22.1854,22.212,22.1057,22.1234,51400.0
2006-02-27 12:20:00,24.97,25.01,24.97,25.0,26600.0,22.1145,22.15,22.1145,22.1411,26600.0
2006-02-27 12:25:00,24.99,25.0,24.99,24.99,18800.0,22.1322,22.1411,22.1322,22.1322,18800.0
2006-02-27 12:30:00,24.99,25.01,24.96,25.0,56000.0,22.1322,22.15,22.1057,22.1411,56000.0
2006-02-27 12:35:00,25.0,25.01,24.98,24.98,20400.0,22.1411,22.15,22.1234,22.1234,20400.0
2006-02-27 12:40:00,24.98,25.01,24.93,24.98,38600.0,22.1234,22.15,22.0791,22.1234,38600.0
2006-02-27 12:45:00,24.99,25.0,24.99,25.0,19200.0,22.1322,22.1411,22.1322,22.1411,19200.0
2006-02-27 12:50:00,25.0,25.02,24.99,25.0,15800.0,22.1411,22.1588,22.1322,22.1411,15800.0
2006-02-27 12:55:00,24.99,25.0,24.96,24.99,27400.0,22.1322,22.1411,22.1057,22.1322,27400.0
2006-02-27 13:00:00,24.99,25.0,24.95,24.97,23200.0,22.1322,22.1411,22.0968,22.1145,23200.0
2006-02-27 13:05:00,24.96,24.97,24.95,24.95,12000.0,22.1057,22.1145,22.0968,22.0968,12000.0
2006-02-27 13:10:00,24.96,24.97,24.93,24.93,37400.0,22.1057,22.1145,22.0791,22.0791,37400.0
2006-02-27 13:15:00,24.93,24.93,24.91,24.91,42800.0,22.0791,22.0791,22.0614,22.0614,42800.0
2006-02-27 13:20:00,24.9,24.93,24.81,24.88,96200.0,22.0525,22.0791,21.9728,22.0348,96200.0
2006-02-27 13:25:00,24.88,24.93,24.85,24.86,36400.0,22.0348,22.0791,22.0083,22.0171,36400.0
2006-02-27 13:30:00,24.85,24.89,24.82,24.87,31400.0,22.0083,22.0437,21.9817,22.026,31400.0
2006-02-27 13:35:00,24.86,24.89,24.85,24.87,16400.0,22.0171,22.0437,22.0083,22.026,16400.0
2006-02-27 13:40:00,24.88,24.91,24.86,24.89,55800.0,22.0348,22.0614,22.0171,22.0437,55800.0
2006-02-27 13:45:00,24.88,24.9,24.54,24.86,225800.0,22.0348,22.0525,21.7337,22.0171,225800.0
2006-02-27 13:50:00,24.86,24.93,24.34,24.9,106600.0,22.0171,22.0791,21.5566,22.0525,106600.0
2006-02-27 13:55:00,24.89,25.05,24.87,24.99,72600.0,22.0437,22.1854,22.026,22.1322,72600.0
2006-02-27 14:00:00,24.98,25.06,24.97,24.99,64200.0,22.1234,22.1942,22.1145,22.1322,64200.0
2006-02-27 14:05:00,24.98,24.98,24.92,24.92,20600.0,22.1234,22.1234,22.0703,22.0703,20600.0
2006-02-27 14:10:00,24.93,24.98,24.93,24.96,64600.0,22.0791,22.1234,22.0791,22.1057,64600.0
2006-02-27 14:15:00,24.96,24.98,24.93,24.97,13200.0,22.1057,22.1234,22.0791,22.1145,13200.0
2006-02-27 14:20:00,24.96,24.98,24.92,24.93,30600.0,22.1057,22.1234,22.0703,22.0791,30600.0
2006-02-27 14:25:00,24.93,24.94,24.92,24.94,11000.0,22.0791,22.088,22.0703,22.088,11000.0
2006-02-27 14:30:00,24.93,24.93,24.9,24.92,51000.0,22.0791,22.0791,22.0525,22.0703,51000.0
2006-02-27 14:35:00,24.92,24.94,24.9,24.92,32200.0,22.0703,22.088,22.0525,22.0703,32200.0
2006-02-27 14:40:00,24.93,24.97,24.9,24.96,21400.0,22.0791,22.1145,22.0525,22.1057,21400.0
2006-02-27 14:45:00,24.96,24.97,24.9,24.9,17200.0,22.1057,22.1145,22.0525,22.0525,17200.0
2006-02-27 14:50:00,24.91,24.91,24.88,24.88,19000.0,22.0614,22.0614,22.0348,22.0348,19000.0
2006-02-27 14:55:00,24.88,24.91,24.88,24.91,14800.0,22.0348,22.0614,22.0348,22.0614,14800.0
2006-02-27 15:00:00,24.91,24.93,24.87,24.89,39400.0,22.0614,22.0791,22.026,22.0437,39400.0
2006-02-27 15:05:00,24.89,24.93,24.86,24.89,55800.0,22.0437,22.0791,22.0171,22.0437,55800.0
2006-02-27 15:10:00,24.89,24.89,24.88,24.89,24600.0,22.0437,22.0437,22.0348,22.0437,24600.0
2006-02-27 15:15:00,24.89,24.89,24.85,24.88,44800.0,22.0437,22.0437,22.0083,22.0348,44800.0
2006-02-27 15:20:00,24.88,24.89,24.86,24.88,15000.0,22.0348,22.0437,22.0171,22.0348,15000.0
2006-02-27 15:25:00,24.87,24.91,24.85,24.86,63600.0,22.026,22.0614,22.0083,22.0171,63600.0
2006-02-27 15:30:00,24.87,24.88,24.82,24.82,36600.0,22.026,22.0348,21.9817,21.9817,36600.0
2006-02-27 15:35:00,24.82,24.86,24.78,24.79,51600.0,21.9817,22.0171,21.9463,21.9551,51600.0
2006-02-27 15:40:00,24.79,24.93,24.78,24.78,40600.0,21.9551,22.0791,21.9463,21.9463,40600.0
2006-02-27 15:45:00,24.79,24.79,24.73,24.75,75800.0,21.9551,21.9551,21.902,21.9197,75800.0
2006-02-27 15:50:00,24.74,24.74,24.7,24.71,89600.0,21.9108,21.9108,21.8754,21.8843,89600.0
2006-02-27 15:55:00,24.71,24.79,24.71,24.78,124200.0,21.8843,21.9551,21.8843,21.9463,124200.0
2006-02-28 09:30:00,24.68,24.73,24.54,24.57,81200.0,21.8577,21.902,21.7337,21.7603,81200.0
2006-02-28 09:35:00,24.54,24.61,24.46,24.5,56400.0,21.7337,21.7957,21.6629,21.6983,56400.0
2006-02-28 09:40:00,24.5,24.5,24.39,24.41,50600.0,21.6983,21.6983,21.6009,21.6186,50600.0
2006-02-28 09:45:00,24.41,24.41,24.29,24.3,66000.0,21.6186,21.6186,21.5123,21.5212,66000.0
2006-02-28 09:50:00,24.31,24.38,24.3,24.36,63400.0,21.53,21.592,21.5212,21.5743,63400.0
2006-02-28 09:55:00,24.37,24.41,24.37,24.39,34600.0,21.5831,21.6186,21.5831,21.6009,34600.0
2006-02-28 10:00:00,24.41,24.41,24.38,24.39,38400.0,21.6186,21.6186,21.592,21.6009,38400.0
2006-02-28 10:05:00,24.39,24.4,24.32,24.33,38400.0,21.6009,21.6097,21.5389,21.5477,38400.0
2006-02-28 10:10:00,24.33,24.38,24.33,24.36,38400.0,21.5477,21.592,21.5477,21.5743,38400.0
2006-02-28 10:15:00,24.35,24.39,24.34,24.38,33400.0,21.5654,21.6009,21.5566,21.592,33400.0
2006-02-28 10:20:00,24.38,24.4,24.38,24.39,14200.0,21.592,21.6097,21.592,21.6009,14200.0
2006-02-28 10:25:00,24.39,24.39,24.36,24.36,42800.0,21.6009,21.6009,21.5743,21.5743,42800.0
2006-02-28 10:30:00,24.36,24.39,24.32,24.37,50200.0,21.5743,21.6009,21.5389,21.5831,50200.0
2006-02-28 10:35:00,24.36,24.38,24.3,24.37,34800.0,21.5743,21.592,21.5212,21.5831,34800.0
2006-02-28 10:40:00,24.39,24.4,24.33,24.33,17800.0,21.6009,21.6097,21.5477,21.5477,17800.0
2006-02-28 10:45:00,24.33,24.35,24.32,24.35,16800.0,21.5477,21.5654,21.5389,21.5654,16800.0
2006-02-28 10:50:00,24.33,24.35,24.3,24.33,19200.0,21.5477,21.5654,21.5212,21.5477,19200.0
2006-02-28 10:55:00,24.32,24.36,24.31,24.31,36200.0,21.5389,21.5743,21.53,21.53,36200.0
2006-02-28 11:00:00,24.3,24.34,24.28,24.29,55000.0,21.5212,21.5566,21.5034,21.5123,55000.0
2006-02-28 11:05:00,24.3,24.32,24.3,24.3,20000.0,21.5212,21.5389,21.5212,21.5212,20000.0
2006-02-28 11:10:00,24.3,24.31,24.24,24.3,37000.0,21.5212,21.53,21.468,21.5212,37000.0
2006-02-28 11:15:00,24.28,24.3,24.2,24.2,45200.0,21.5034,21.5212,21.4326,21.4326,45200.0
2006-02-28 11:20:00,24.2,24.21,24.16,24.18,19000.0,21.4326,21.4414,21.3972,21.4149,19000.0
2006-02-28 11:25:00,24.18,24.18,24.11,24.14,30800.0,21.4149,21.4149,21.3529,21.3794,30800.0
2006-02-28 11:30:00,24.15,24.18,24.14,24.18,19800.0,21.3883,21.4149,21.3794,21.4149,19800.0
2006-02-28 11:35:00,24.18,24.23,24.16,24.21,16000.0,21.4149,21.4592,21.3972,21.4414,16000.0
2006-02-28 11:40:00,24.21,24.23,24.18,24.18,21800.0,21.4414,21.4592,21.4149,21.4149,21800.0
2006-02-28 11:45:00,24.18,24.2,24.18,24.2,15200.0,21.4149,21.4326,21.4149,21.4326,15200.0
2006-02-28 11:50:00,24.2,24.2,24.15,24.17,23200.0,21.4326,21.4326,21.3883,21.406,23200.0
2006-02-28 11:55:00,24.18,24.18,24.14,24.15,11400.0,21.4149,21.4149,21.3794,21.3883,11400.0
2006-02-28 12:00:00,24.15,24.16,24.13,24.14,27000.0,21.3883,21.3972,21.3706,21.3794,27000.0
2006-02-28 12:05:00,24.14,24.17,24.14,24.15,14200.0,21.3794,21.406,21.3794,21.3883,14200.0
2006-02-28 12:10:00,24.16,24.17,24.14,24.15,22800.0,21.3972,21.406,21.3794,21.3883,22800.0
2006-02-28 12:15:00,24.15,24.17,24.15,24.15,10400.0,21.3883,21.406,21.3883,21.3883,10400.0
2006-02-28 12:20:00,24.15,24.16,24.15,24.15,9400.0,21.3883,21.3972,21.3883,21.3883,9400.0
2006-02-28 12:25:00,24.16,24.18,24.14,24.14,21000.0,21.3972,21.4149,21.3794,21.3794,21000.0
2006-02-28 12:30:00,24.15,24.16,24.14,24.14,28000.0,21.3883,21.3972,21.3794,21.3794,28000.0
2006-02-28 12:35:00,24.15,24.17,24.14,24.15,16200.0,21.3883,21.406,21.3794,21.3883,16200.0
2006-02-28 12:40:00,24.16,24.22,24.15,24.21,16200.0,21.3972,21.4503,21.3883,21.4414,16200.0
2006-02-28 12:45:00,24.21,24.22,24.18,24.18,13600.0,21.4414,21.4503,21.4149,21.4149,13600.0
2006-02-28 12:50:00,24.18,24.18,24.14,24.14,31400.0,21.4149,21.4149,21.3794,21.3794,31400.0
2006-02-28 12:55:00,24.14,24.17,24.14,24.16,10200.0,21.3794,21.406,21.3794,21.3972,10200.0
2006-02-28 13:00:00,24.16,24.18,24.16,24.18,43000.0,21.3972,21.4149,21.3972,21.4149,43000.0
2006-02-28 13:05:00,24.18,24.21,24.18,24.2,12000.0,21.4149,21.4414,21.4149,21.4326,12000.0
2006-02-28 13:10:00,24.18,24.23,24.18,24.23,20000.0,21.4149,21.4592,21.4149,21.4592,20000.0
2006-02-28 13:15:00,24.24,24.24,24.23,24.24,6000.0,21.468,21.468,21.4592,21.468,6000.0
2006-02-28 13:20:00,24.24,24.26,24.24,24.25,12000.0,21.468,21.4857,21.468,21.4769,12000.0
2006-02-28 13:25:00,24.25,24.28,24.25,24.28,11000.0,21.4769,21.5034,21.4769,21.5034,11000.0
2006-02-28 13:30:00,24.28,24.31,24.28,24.31,17600.0,21.5034,21.53,21.5034,21.53,17600.0
2006-02-28 13:35:00,24.3,24.33,24.3,24.33,23800.0,21.5212,21.5477,21.5212,21.5477,23800.0
2006-02-28 13:40:00,24.33,24.33,24.3,24.3,88200.0,21.5477,21.5477,21.5212,21.5212,88200.0
2006-02-28 13:45:00,24.3,24.3,24.28,24.3,21800.0,21.5212,21.5212,21.5034,21.5212,21800.0
2006-02-28 13:50:00,24.3,24.3,24.29,24.3,14600.0,21.5212,21.5212,21.5123,21.5212,14600.0
2006-02-28 13:55:00,24.3,24.3,24.27,24.28,24200.0,21.5212,21.5212,21.4946,21.5034,24200.0
2006-02-28 14:00:00,24.28,24.3,24.28,24.29,19200.0,21.5034,21.5212,21.5034,21.5123,19200.0
2006-02-28 14:05:00,24.3,24.3,24.28,24.3,18200.0,21.5212,21.5212,21.5034,21.5212,18200.0
2006-02-28 14:10:00,24.3,24.3,24.28,24.28,14600.0,21.5212,21.5212,21.5034,21.5034,14600.0
2006-02-28 14:15:00,24.29,24.3,24.28,24.3,16200.0,21.5123,21.5212,21.5034,21.5212,16200.0
2006-02-28 14:20:00,24.31,24.31,24.3,24.3,36200.0,21.53,21.53,21.5212,21.5212,36200.0
2006-02-28 14:25:00,24.31,24.31,24.3,24.31,11200.0,21.53,21.53,21.5212,21.53,11200.0
2006-02-28 14:30:00,24.31,24.31,24.3,24.3,13200.0,21.53,21.53,21.5212,21.5212,13200.0
2006-02-28 14:35:00,24.3,24.31,24.3,24.3,18400.0,21.5212,21.53,21.5212,21.5212,18400.0
2006-02-28 14:40:00,24.31,24.35,24.31,24.32,19800.0,21.53,21.5654,21.53,21.5389,19800.0
2006-02-28 14:45:00,24.32,24.32,24.3,24.31,21200.0,21.5389,21.5389,21.5212,21.53,21200.0
2006-02-28 14:50:00,24.31,24.33,24.3,24.33,28200.0,21.53,21.5477,21.5212,21.5477,28200.0
2006-02-28 14:55:00,24.33,24.33,24.32,24.32,35600.0,21.5477,21.5477,21.5389,21.5389,35600.0
2006-02-28 15:00:00,24.32,24.36,24.32,24.33,31800.0,21.5389,21.5743,21.5389,21.5477,31800.0
2006-02-28 15:05:00,24.32,24.33,24.29,24.31,39800.0,21.5389,21.5477,21.5123,21.53,39800.0
2006-02-28 15:10:00,24.32,24.33,24.31,24.32,28400.0,21.5389,21.5477,21.53,21.5389,28400.0
2006-02-28 15:15:00,24.32,24.34,24.32,24.33,34000.0,21.5389,21.5566,21.5389,21.5477,34000.0
2006-02-28 15:20:00,24.33,24.34,24.32,24.34,28600.0,21.5477,21.5566,21.5389,21.5566,28600.0
2006-02-28 15:25:00,24.34,24.34,24.32,24.34,15200.0,21.5566,21.5566,21.5389,21.5566,15200.0
2006-02-28 15:30:00,24.34,24.37,24.32,24.33,45800.0,21.5566,21.5831,21.5389,21.5477,45800.0
2006-02-28 15:35:00,24.33,24.36,24.32,24.35,65600.0,21.5477,21.5743,21.5389,21.5654,65600.0
2006-02-28 15:40:00,24.36,24.42,24.35,24.42,90600.0,21.5743,21.6274,21.5654,21.6274,90600.0
2006-02-28 15:45:00,24.42,24.42,24.37,24.38,55400.0,21.6274,21.6274,21.5831,21.592,55400.0
2006-02-28 15:50:00,24.38,24.39,24.34,24.35,86000.0,21.592,21.6009,21.5566,21.5654,86000.0
2006-02-28 15:55:00,24.35,24.38,24.31,24.32,157200.0,21.5654,21.592,21.53,21.5389,157200.0
2006-03-01 09:30:00,24.3,24.36,24.25,24.3,100400.0,21.5212,21.5743,21.4769,21.5212,100400.0
2006-03-01 09:35:00,24.31,24.34,24.24,24.24,50200.0,21.53,21.5566,21.468,21.468,50200.0
2006-03-01 09:40:00,24.23,24.3,24.19,24.25,94400.0,21.4592,21.5212,21.4237,21.4769,94400.0
2006-03-01 09:45:00,24.26,24.26,24.18,24.25,60000.0,21.4857,21.4857,21.4149,21.4769,60000.0
2006-03-01 09:50:00,24.25,24.4,24.21,24.38,81800.0,21.4769,21.6097,21.4414,21.592,81800.0
2006-03-01 09:55:00,24.37,24.55,24.37,24.52,97400.0,21.5831,21.7426,21.5831,21.716,97400.0
2006-03-01 10:00:00,24.52,24.59,24.51,24.54,59000.0,21.716,21.778,21.7071,21.7337,59000.0
2006-03-01 10:05:00,24.54,24.54,24.52,24.52,27600.0,21.7337,21.7337,21.716,21.716,27600.0
2006-03-01 10:10:00,24.52,24.53,24.49,24.49,43800.0,21.716,21.7248,21.6894,21.6894,43800.0
2006-03-01 10:15:00,24.49,24.54,24.48,24.51,67800.0,21.6894,21.7337,21.6806,21.7071,67800.0
2006-03-01 10:20:00,24.5,24.53,24.49,24.52,19400.0,21.6983,21.7248,21.6894,21.716,19400.0
2006-03-01 10:25:00,24.52,24.53,24.5,24.53,15600.0,21.716,21.7248,21.6983,21.7248,15600.0
2006-03-01 10:30:00,24.52,24.53,24.52,24.53,11600.0,21.716,21.7248,21.716,21.7248,11600.0
2006-03-01 10:35:00,24.52,24.53,24.5,24.52,13000.0,21.716,21.7248,21.6983,21.716,13000.0
2006-03-01 10:40:00,24.52,24.56,24.52,24.56,37600.0,21.716,21.7514,21.716,21.7514,37600.0
2006-03-01 10:45:00,24.56,24.57,24.56,24.57,37800.0,21.7514,21.7603,21.7514,21.7603,37800.0
2006-03-01 10:50:00,24.57,24.58,24.56,24.56,17800.0,21.7603,21.7691,21.7514,21.7514,17800.0
2006-03-01 10:55:00,24.57,24.63,24.56,24.61,41000.0,21.7603,21.8134,21.7514,21.7957,41000.0
2006-03-01 11:00:00,24.61,24.66,24.58,24.61,39400.0,21.7957,21.84,21.7691,21.7957,39400.0
2006-03-01 11:05:00,24.61,24.63,24.58,24.61,71000.0,21.7957,21.8134,21.7691,21.7957,71000.0
2006-03-01 11:10:00,24.61,24.63,24.58,24.63,18800.0,21.7957,21.8134,21.7691,21.8134,18800.0
2006-03-01 11:15:00,24.63,24.63,24.58,24.61,34200.0,21.8134,21.8134,21.7691,21.7957,34200.0
2006-03-01 11:20:00,24.6,24.66,24.6,24.63,46200.0,21.7868,21.84,21.7868,21.8134,46200.0
2006-03-01 11:25:00,24.64,24.67,24.62,24.65,45600.0,21.8223,21.8488,21.8046,21.8311,45600.0
2006-03-01 11:30:00,24.66,24.7,24.65,24.68,38200.0,21.84,21.8754,21.8311,21.8577,38200.0
2006-03-01 11:35:00,24.68,24.69,24.67,24.68,20600.0,21.8577,21.8666,21.8488,21.8577,20600.0
2006-03-01 11:40:00,24.68,24.68,24.66,24.67,11400.0,21.8577,21.8577,21.84,21.8488,11400.0
2006-03-01 11:45:00,24.67,24.68,24.65,24.66,17800.0,21.8488,21.8577,21.8311,21.84,17800.0
2006-03-01 11:50:00,24.65,24.68,24.65,24.67,10400.0,21.8311,21.8577,21.8311,21.8488,10400.0
2006-03-01 11:55:00,24.66,24.68,24.65,24.68,14000.0,21.84,21.8577,21.8311,21.8577,14000.0
2006-03-01 12:00:00,24.67,24.68,24.66,24.66,22200.0,21.8488,21.8577,21.84,21.84,22200.0
2006-03-01 12:05:00,24.67,24.67,24.65,24.65,12000.0,21.8488,21.8488,21.8311,21.8311,12000.0
2006-03-01 12:10:00,24.65,24.65,24.61,24.61,44200.0,21.8311,21.8311,21.7957,21.7957,44200.0
2006-03-01 12:15:00,24.61,24.65,24.6,24.61,21000.0,21.7957,21.8311,21.7868,21.7957,21000.0
2006-03-01 12:20:00,24.61,24.63,24.61,24.61,6000.0,21.7957,21.8134,21.7957,21.7957,6000.0
2006-03-01 12:25:00,24.61,24.63,24.61,24.61,4200.0,21.7957,21.8134,21.7957,21.7957,4200.0
2006-03-01 12:30:00,24.61,24.63,24.61,24.63,8000.0,21.7957,21.8134,21.7957,21.8134,8000.0
2006-03-01 12:35:00,24.62,24.63,24.61,24.61,4800.0,21.8046,21.8134,21.7957,21.7957,4800.0
2006-03-01 12:40:00,24.61,24.63,24.61,24.63,5800.0,21.7957,21.8134,21.7957,21.8134,5800.0
2006-03-01 12:45:00,24.62,24.62,24.61,24.61,9800.0,21.8046,21.8046,21.7957,21.7957,9800.0
2006-03-01 12:50:00,24.61,24.62,24.61,24.61,11200.0,21.7957,21.8046,21.7957,21.7957,11200.0
2006-03-01 12:55:00,24.61,24.61,24.61,24.61,10000.0,21.7957,21.7957,21.7957,21.7957,10000.0
2006-03-01 13:00:00,24.61,24.61,24.59,24.6,25800.0,21.7957,21.7957,21.778,21.7868,25800.0
2006-03-01 13:05:00,24.6,24.6,24.58,24.58,7400.0,21.7868,21.7868,21.7691,21.7691,7400.0
2006-03-01 13:10:00,24.57,24.57,24.55,24.56,6400.0,21.7603,21.7603,21.7426,21.7514,6400.0
2006-03-01 13:15:00,24.55,24.55,24.53,24.53,9000.0,21.7426,21.7426,21.7248,21.7248,9000.0
2006-03-01 13:20:00,24.52,24.52,24.5,24.51,7600.0,21.716,21.716,21.6983,21.7071,7600.0
2006-03-01 13:25:00,24.52,24.52,24.5,24.51,10200.0,21.716,21.716,21.6983,21.7071,10200.0
2006-03-01 13:30:00,24.51,24.53,24.5,24.52,4400.0,21.7071,21.7248,21.6983,21.716,4400.0
2006-03-01 13:35:00,24.52,24.53,24.51,24.52,4400.0,21.716,21.7248,21.7071,21.716,4400.0
2006-03-01 13:40:00,24.52,24.54,24.52,24.54,22200.0,21.716,21.7337,21.716,21.7337,22200.0
2006-03-01 13:45:00,24.54,24.54,24.52,24.52,17200.0,21.7337,21.7337,21.716,21.716,17200.0
2006-03-01 13:50:00,24.53,24.53,24.52,24.53,8600.0,21.7248,21.7248,21.716,21.7248,8600.0
2006-03-01 13:55:00,24.53,24.53,24.52,24.52,10800.0,21.7248,21.7248,21.716,21.716,10800.0
2006-03-01 14:00:00,24.53,24.54,24.5,24.53,12400.0,21.7248,21.7337,21.6983,21.7248,12400.0
2006-03-01 14:05:00,24.53,24.59,24.53,24.58,30200.0,21.7248,21.778,21.7248,21.7691,30200.0
2006-03-01 14:10:00,24.58,24.59,24.57,24.58,12200.0,21.7691,21.778,21.7603,21.7691,12200.0
2006-03-01 14:15:00,24.58,24.58,24.56,24.58,27000.0,21.7691,21.7691,21.7514,21.7691,27000.0
2006-03-01 14:20:00,24.58,24.61,24.58,24.61,44000.0,21.7691,21.7957,21.7691,21.7957,44000.0
2006-03-01 14:25:00,24.6,24.62,24.59,24.6,51800.0,21.7868,21.8046,21.778,21.7868,51800.0
2006-03-01 14:30:00,24.6,24.6,24.58,24.6,6000.0,21.7868,21.7868,21.7691,21.7868,6000.0
2006-03-01 14:35:00,24.6,24.6,24.57,24.58,31400.0,21.7868,21.7868,21.7603,21.7691,31400.0
2006-03-01 14:40:00,24.58,24.61,24.58,24.58,35200.0,21.7691,21.7957,21.7691,21.7691,35200.0
2006-03-01 14:45:00,24.58,24.58,24.58,24.58,12600.0,21.7691,21.7691,21.7691,21.7691,12600.0
2006-03-01 14:50:00,24.58,24.58,24.56,24.56,35800.0,21.7691,21.7691,21.7514,21.7514,35800.0
2006-03-01 14:55:00,24.57,24.58,24.54,24.54,34400.0,21.7603,21.7691,21.7337,21.7337,34400.0
2006-03-01 15:00:00,24.54,24.56,24.54,24.55,41200.0,21.7337,21.7514,21.7337,21.7426,41200.0
2006-03-01 15:05:00,24.54,24.57,24.54,24.56,20600.0,21.7337,21.7603,21.7337,21.7514,20600.0
2006-03-01 15:10:00,24.57,24.57,24.52,24.52,27600.0,21.7603,21.7603,21.716,21.716,27600.0
2006-03-01 15:15:00,24.52,24.55,24.52,24.55,25800.0,21.716,21.7426,21.716,21.7426,25800.0
2006-03-01 15:20:00,24.55,24.55,24.54,24.54,10200.0,21.7426,21.7426,21.7337,21.7337,10200.0
2006-03-01 15:25:00,24.54,24.54,24.53,24.53,21800.0,21.7337,21.7337,21.7248,21.7248,21800.0
2006-03-01 15:30:00,24.53,24.54,24.51,24.53,24400.0,21.7248,21.7337,21.7071,21.7248,24400.0
2006-03-01 15:35:00,24.54,24.54,24.5,24.51,75200.0,21.7337,21.7337,21.6983,21.7071,75200.0
2006-03-01 15:40:00,24.51,24.51,24.45,24.48,95800.0,21.7071,21.7071,21.654,21.6806,95800.0
2006-03-01 15:45:00,24.47,24.48,24.46,24.48,55000.0,21.6717,21.6806,21.6629,21.6806,55000.0
2006-03-01 15:50:00,24.48,24.48,24.44,24.48,103400.0,21.6806,21.6806,21.6451,21.6806,103400.0
2006-03-01 15:55:00,24.48,24.49,24.43,24.48,124600.0,21.6806,21.6894,21.6363,21.6806,124600.0
2006-03-02 09:30:00,24.43,24.54,24.41,24.47,80600.0,21.6363,21.7337,21.6186,21.6717,80600.0
2006-03-02 09:35:00,24.43,24.43,24.32,24.4,26600.0,21.6363,21.6363,21.5389,21.6097,26600.0
2006-03-02 09:40:00,24.38,24.38,24.27,24.3,17200.0,21.592,21.592,21.4946,21.5212,17200.0
2006-03-02 09:45:00,24.3,24.34,24.21,24.31,43600.0,21.5212,21.5566,21.4414,21.53,43600.0
2006-03-02 09:50:00,24.33,24.33,24.23,24.27,26400.0,21.5477,21.5477,21.4592,21.4946,26400.0
2006-03-02 09:55:00,24.25,24.28,24.2,24.25,32600.0,21.4769,21.5034,21.4326,21.4769,32600.0
2006-03-02 10:00:00,24.25,24.25,24.2,24.24,29400.0,21.4769,21.4769,21.4326,21.468,29400.0
2006-03-02 10:05:00,24.24,24.28,24.22,24.28,27600.0,21.468,21.5034,21.4503,21.5034,27600.0
2006-03-02 10:10:00,24.3,24.31,24.29,24.29,15400.0,21.5212,21.53,21.5123,21.5123,15400.0
2006-03-02 10:15:00,24.29,24.3,24.28,24.28,29200.0,21.5123,21.5212,21.5034,21.5034,29200.0
2006-03-02 10:20:00,24.28,24.28,24.23,24.24,34600.0,21.5034,21.5034,21.4592,21.468,34600.0
2006-03-02 10:25:00,24.25,24.28,24.23,24.28,14800.0,21.4769,21.5034,21.4592,21.5034,14800.0
2006-03-02 10:30:00,24.28,24.3,24.22,24.23,50400.0,21.5034,21.5212,21.4503,21.4592,50400.0
2006-03-02 10:35:00,24.23,24.25,24.22,24.25,12400.0,21.4592,21.4769,21.4503,21.4769,12400.0
2006-03-02 10:40:00,24.25,24.25,24.25,24.25,39200.0,21.4769,21.4769,21.4769,21.4769,39200.0
2006-03-02 10:45:00,24.24,24.27,24.23,24.27,32800.0,21.468,21.4946,21.4592,21.4946,32800.0
2006-03-02 10:50:00,24.27,24.28,24.26,24.28,4200.0,21.4946,21.5034,21.4857,21.5034,4200.0
2006-03-02 10:55:00,24.28,24.31,24.28,24.31,17000.0,21.5034,21.53,21.5034,21.53,17000.0
2006-03-02 11:00:00,24.31,24.38,24.3,24.37,48800.0,21.53,21.592,21.5212,21.5831,48800.0
2006-03-02 11:05:00,24.38,24.39,24.34,24.34,18600.0,21.592,21.6009,21.5566,21.5566,18600.0
2006-03-02 11:10:00,24.34,24.35,24.32,24.33,10800.0,21.5566,21.5654,21.5389,21.5477,10800.0
2006-03-02 11:15:00,24.33,24.33,24.3,24.31,14600.0,21.5477,21.5477,21.5212,21.53,14600.0
2006-03-02 11:20:00,24.31,24.31,24.25,24.29,24800.0,21.53,21.53,21.4769,21.5123,24800.0
2006-03-02 11:25:00,24.27,24.29,24.27,24.28,9800.0,21.4946,21.5123,21.4946,21.5034,9800.0
2006-03-02 11:30:00,24.29,24.29,24.28,24.29,11000.0,21.5123,21.5123,21.5034,21.5123,11000.0
2006-03-02 11:35:00,24.29,24.3,24.25,24.26,22400.0,21.5123,21.5212,21.4769,21.4857,22400.0
2006-03-02 11:40:00,24.27,24.27,24.24,24.27,21200.0,21.4946,21.4946,21.468,21.4946,21200.0
2006-03-02 11:45:00,24.25,24.26,24.23,24.23,19000.0,21.4769,21.4857,21.4592,21.4592,19000.0
2006-03-02 11:50:00,24.25,24.25,24.23,24.24,14400.0,21.4769,21.4769,21.4592,21.468,14400.0
2006-03-02 11:55:00,24.25,24.25,24.23,24.23,9800.0,21.4769,21.4769,21.4592,21.4592,9800.0
2006-03-02 12:00:00,24.23,24.25,24.22,24.22,10400.0,21.4592,21.4769,21.4503,21.4503,10400.0
2006-03-02 12:05:00,24.22,24.24,24.22,24.23,42800.0,21.4503,21.468,21.4503,21.4592,42800.0
2006-03-02 12:10:00,24.23,24.24,24.23,24.24,2400.0,21.4592,21.468,21.4592,21.468,2400.0
2006-03-02 12:15:00,24.23,24.23,24.21,24.21,39200.0,21.4592,21.4592,21.4414,21.4414,39200.0
2006-03-02 12:20:00,24.21,24.24,24.21,24.23,8600.0,21.4414,21.468,21.4414,21.4592,8600.0
2006-03-02 12:25:00,24.23,24.24,24.18,24.18,56800.0,21.4592,21.468,21.4149,21.4149,56800.0
2006-03-02 12:30:00,24.17,24.17,24.11,24.11,26800.0,21.406,21.406,21.3529,21.3529,26800.0
2006-03-02 12:35:00,24.11,24.11,24.1,24.11,37200.0,21.3529,21.3529,21.344,21.3529,37200.0
2006-03-02 12:40:00,24.12,24.13,24.11,24.12,20200.0,21.3617,21.3706,21.3529,21.3617,20200.0
2006-03-02 12:45:00,24.13,24.14,24.12,24.13,21600.0,21.3706,21.3794,21.3617,21.3706,21600.0
2006-03-02 12:50:00,24.13,24.13,24.08,24.09,19800.0,21.3706,21.3706,21.3263,21.3352,19800.0
2006-03-02 12:55:00,24.08,24.09,24.08,24.08,14200.0,21.3263,21.3352,21.3263,21.3263,14200.0
2006-03-02 13:00:00,24.08,24.08,24.08,24.08,23000.0,21.3263,21.3263,21.3263,21.3263,23000.0
2006-03-02 13:05:00,24.08,24.11,24.08,24.09,29600.0,21.3263,21.3529,21.3263,21.3352,29600.0
2006-03-02 13:10:00,24.09,24.1,24.09,24.1,24600.0,21.3352,21.344,21.3352,21.344,24600.0
2006-03-02 13:15:00,24.09,24.1,24.08,24.08,35800.0,21.3352,21.344,21.3263,21.3263,35800.0
2006-03-02 13:20:00,24.08,24.08,24.08,24.08,23000.0,21.3263,21.3263,21.3263,21.3263,23000.0
2006-03-02 13:25:00,24.08,24.11,24.08,24.11,20200.0,21.3263,21.3529,21.3263,21.3529,20200.0
2006-03-02 13:30:00,24.11,24.11,24.1,24.11,49200.0,21.3529,21.3529,21.344,21.3529,49200.0
2006-03-02 13:35:00,24.11,24.16,24.1,24.16,53400.0,21.3529,21.3972,21.344,21.3972,53400.0
2006-03-02 13:40:00,24.15,24.16,24.11,24.12,60200.0,21.3883,21.3972,21.3529,21.3617,60200.0
2006-03-02 13:45:00,24.14,24.14,24.11,24.13,20200.0,21.3794,21.3794,21.3529,21.3706,20200.0
2006-03-02 13:50:00,24.15,24.15,24.14,24.14,11400.0,21.3883,21.3883,21.3794,21.3794,11400.0
2006-03-02 13:55:00,24.15,24.15,24.14,24.14,12400.0,21.3883,21.3883,21.3794,21.3794,12400.0
2006-03-02 14:00:00,24.15,24.15,24.14,24.14,21600.0,21.3883,21.3883,21.3794,21.3794,21600.0
2006-03-02 14:05:00,24.14,24.15,24.14,24.14,18400.0,21.3794,21.3883,21.3794,21.3794,18400.0
2006-03-02 14:10:00,24.14,24.15,24.13,24.15,32800.0,21.3794,21.3883,21.3706,21.3883,32800.0
2006-03-02 14:15:00,24.14,24.15,24.13,24.14,16800.0,21.3794,21.3883,21.3706,21.3794,16800.0
2006-03-02 14:20:00,24.14,24.14,24.1,24.11,22200.0,21.3794,21.3794,21.344,21.3529,22200.0
2006-03-02 14:25:00,24.11,24.14,24.08,24.14,40400.0,21.3529,21.3794,21.3263,21.3794,40400.0
2006-03-02 14:30:00,24.13,24.14,24.13,24.13,32600.0,21.3706,21.3794,21.3706,21.3706,32600.0
2006-03-02 14:35:00,24.14,24.14,24.11,24.11,27600.0,21.3794,21.3794,21.3529,21.3529,27600.0
2006-03-02 14:40:00,24.12,24.15,24.12,24.14,51600.0,21.3617,21.3883,21.3617,21.3794,51600.0
2006-03-02 14:45:00,24.14,24.14,24.13,24.14,24600.0,21.3794,21.3794,21.3706,21.3794,24600.0
2006-03-02 14:50:00,24.13,24.13,24.11,24.11,20600.0,21.3706,21.3706,21.3529,21.3529,20600.0
2006-03-02 14:55:00,24.11,24.12,24.1,24.11,74800.0,21.3529,21.3617,21.344,21.3529,74800.0
2006-03-02 15:00:00,24.11,24.14,24.11,24.11,101800.0,21.3529,21.3794,21.3529,21.3529,101800.0
2006-03-02 15:05:00,24.11,24.12,24.11,24.11,64200.0,21.3529,21.3617,21.3529,21.3529,64200.0
2006-03-02 15:10:00,24.11,24.11,24.11,24.11,117600.0,21.3529,21.3529,21.3529,21.3529,117600.0
2006-03-02 15:15:00,24.11,24.11,24.1,24.1,120600.0,21.3529,21.3529,21.344,21.344,120600.0
2006-03-02 15:20:00,24.1,24.11,24.1,24.11,99600.0,21.344,21.3529,21.344,21.3529,99600.0
2006-03-02 15:25:00,24.11,24.13,24.11,24.13,120800.0,21.3529,21.3706,21.3529,21.3706,120800.0
2006-03-02 15:30:00,24.12,24.13,24.11,24.12,107000.0,21.3617,21.3706,21.3529,21.3617,107000.0
2006-03-02 15:35:00,24.13,24.2,24.12,24.2,76400.0,21.3706,21.4326,21.3617,21.4326,76400.0
2006-03-02 15:40:00,24.19,24.21,24.18,24.18,100600.0,21.4237,21.4414,21.4149,21.4149,100600.0
2006-03-02 15:45:00,24.18,24.21,24.18,24.21,90000.0,21.4149,21.4414,21.4149,21.4414,90000.0
2006-03-02 15:50:00,24.2,24.22,24.19,24.22,49600.0,21.4326,21.4503,21.4237,21.4503,49600.0
2006-03-02 15:55:00,24.22,24.25,24.2,24.23,99400.0,21.4503,21.4769,21.4326,21.4592,99400.0
2006-03-03 09:30:00,24.09,24.13,23.99,24.13,165800.0,21.3352,21.3706,21.2466,21.3706,165800.0
2006-03-03 09:35:00,24.1,24.13,24.05,24.09,89200.0,21.344,21.3706,21.2997,21.3352,89200.0
2006-03-03 09:40:00,24.11,24.13,24.09,24.12,54800.0,21.3529,21.3706,21.3352,21.3617,54800.0
2006-03-03 09:45:00,24.12,24.18,24.11,24.18,69600.0,21.3617,21.4149,21.3529,21.4149,69600.0
2006-03-03 09:50:00,24.18,24.29,24.18,24.29,60600.0,21.4149,21.5123,21.4149,21.5123,60600.0
2006-03-03 09:55:00,24.21,24.31,24.21,24.22,99000.0,21.4414,21.53,21.4414,21.4503,99000.0
2006-03-03 10:00:00,24.22,24.22,24.18,24.21,42800.0,21.4503,21.4503,21.4149,21.4414,42800.0
2006-03-03 10:05:00,24.22,24.22,24.22,24.22,23600.0,21.4503,21.4503,21.4503,21.4503,23600.0
2006-03-03 10:10:00,24.22,24.22,24.1,24.21,83600.0,21.4503,21.4503,21.344,21.4414,83600.0
2006-03-03 10:15:00,24.21,24.26,24.21,24.25,32600.0,21.4414,21.4857,21.4414,21.4769,32600.0
2006-03-03 10:20:00,24.25,24.26,24.23,24.26,11200.0,21.4769,21.4857,21.4592,21.4857,11200.0
2006-03-03 10:25:00,24.25,24.3,24.25,24.29,36400.0,21.4769,21.5212,21.4769,21.5123,36400.0
2006-03-03 10:30:00,24.3,24.32,24.3,24.32,36400.0,21.5212,21.5389,21.5212,21.5389,36400.0
2006-03-03 10:35:00,24.32,24.32,24.31,24.31,27000.0,21.5389,21.5389,21.53,21.53,27000.0
2006-03-03 10:40:00,24.31,24.32,24.26,24.28,28200.0,21.53,21.5389,21.4857,21.5034,28200.0
2006-03-03 10:45:00,24.27,24.29,24.26,24.28,17600.0,21.4946,21.5123,21.4857,21.5034,17600.0
2006-03-03 10:50:00,24.27,24.28,24.23,24.24,59400.0,21.4946,21.5034,21.4592,21.468,59400.0
2006-03-03 10:55:00,24.24,24.25,24.24,24.25,12600.0,21.468,21.4769,21.468,21.4769,12600.0
2006-03-03 11:00:00,24.25,24.29,24.24,24.29,30800.0,21.4769,21.5123,21.468,21.5123,30800.0
2006-03-03 11:05:00,24.29,24.3,24.28,24.28,20000.0,21.5123,21.5212,21.5034,21.5034,20000.0
2006-03-03 11:10:00,24.29,24.3,24.28,24.3,35000.0,21.5123,21.5212,21.5034,21.5212,35000.0
2006-03-03 11:15:00,24.3,24.32,24.29,24.3,36600.0,21.5212,21.5389,21.5123,21.5212,36600.0
2006-03-03 11:20:00,24.3,24.3,24.28,24.28,8000.0,21.5212,21.5212,21.5034,21.5034,8000.0
2006-03-03 11:25:00,24.29,24.32,24.29,24.31,16600.0,21.5123,21.5389,21.5123,21.53,16600.0
2006-03-03 11:30:00,24.32,24.32,24.27,24.27,35800.0,21.5389,21.5389,21.4946,21.4946,35800.0
2006-03-03 11:35:00,24.27,24.28,24.25,24.28,53000.0,21.4946,21.5034,21.4769,21.5034,53000.0
2006-03-03 11:40:00,24.28,24.28,24.25,24.27,50000.0,21.5034,21.5034,21.4769,21.4946,50000.0
2006-03-03 11:45:00,24.28,24.3,24.25,24.28,22200.0,21.5034,21.5212,21.4769,21.5034,22200.0
2006-03-03 11:50:00,24.27,24.28,24.27,24.28,9800.0,21.4946,21.5034,21.4946,21.5034,9800.0
2006-03-03 11:55:00,24.28,24.31,24.28,24.31,8800.0,21.5034,21.53,21.5034,21.53,8800.0
2006-03-03 12:00:00,24.31,24.31,24.3,24.31,20600.0,21.53,21.53,21.5212,21.53,20600.0
2006-03-03 12:05:00,24.31,24.32,24.3,24.3,25200.0,21.53,21.5389,21.5212,21.5212,25200.0
2006-03-03 12:10:00,24.3,24.3,24.27,24.29,14400.0,21.5212,21.5212,21.4946,21.5123,14400.0
2006-03-03 12:15:00,24.29,24.31,24.28,24.31,14200.0,21.5123,21.53,21.5034,21.53,14200.0
2006-03-03 12:20:00,24.31,24.41,24.31,24.41,56800.0,21.53,21.6186,21.53,21.6186,56800.0
2006-03-03 12:25:00,24.42,24.48,24.41,24.48,48000.0,21.6274,21.6806,21.6186,21.6806,48000.0
2006-03-03 12:30:00,24.47,24.49,24.43,24.48,26400.0,21.6717,21.6894,21.6363,21.6806,26400.0
2006-03-03 12:35:00,24.47,24.5,24.45,24.5,34200.0,21.6717,21.6983,21.654,21.6983,34200.0
2006-03-03 12:40:00,24.5,24.57,24.5,24.57,65400.0,21.6983,21.7603,21.6983,21.7603,65400.0
2006-03-03 12:45:00,24.55,24.57,24.55,24.56,9200.0,21.7426,21.7603,21.7426,21.7514,9200.0
2006-03-03 12:50:00,24.56,24.56,24.53,24.53,23400.0,21.7514,21.7514,21.7248,21.7248,23400.0
2006-03-03 12:55:00,24.54,24.54,24.54,24.54,15200.0,21.7337,21.7337,21.7337,21.7337,15200.0
2006-03-03 13:00:00,24.54,24.54,24.53,24.53,23800.0,21.7337,21.7337,21.7248,21.7248,23800.0
2006-03-03 13:05:00,24.53,24.55,24.53,24.53,8000.0,21.7248,21.7426,21.7248,21.7248,8000.0
2006-03-03 13:10:00,24.53,24.55,24.53,24.55,32000.0,21.7248,21.7426,21.7248,21.7426,32000.0
2006-03-03 13:15:00,24.54,24.55,24.53,24.54,26000.0,21.7337,21.7426,21.7248,21.7337,26000.0
2006-03-03 13:20:00,24.54,24.54,24.53,24.53,7600.0,21.7337,21.7337,21.7248,21.7248,7600.0
2006-03-03 13:25:00,24.54,24.58,24.53,24.57,20200.0,21.7337,21.7691,21.7248,21.7603,20200.0
2006-03-03 13:30:00,24.57,24.58,24.57,24.58,10200.0,21.7603,21.7691,21.7603,21.7691,10200.0
2006-03-03 13:35:00,24.59,24.6,24.58,24.58,15000.0,21.778,21.7868,21.7691,21.7691,15000.0
2006-03-03 13:40:00,24.58,24.61,24.58,24.61,11600.0,21.7691,21.7957,21.7691,21.7957,11600.0
2006-03-03 13:45:00,24.61,24.68,24.61,24.68,24200.0,21.7957,21.8577,21.7957,21.8577,24200.0
2006-03-03 13:50:00,24.67,24.7,24.66,24.7,19800.0,21.8488,21.8754,21.84,21.8754,19800.0
2006-03-03 13:55:00,24.7,24.73,24.7,24.71,17800.0,21.8754,21.902,21.8754,21.8843,17800.0
2006-03-03 14:00:00,24.71,24.71,24.69,24.71,44400.0,21.8843,21.8843,21.8666,21.8843,44400.0
2006-03-03 14:05:00,24.72,24.72,24.69,24.7,20000.0,21.8931,21.8931,21.8666,21.8754,20000.0
2006-03-03 14:10:00,24.7,24.7,24.69,24.69,17000.0,21.8754,21.8754,21.8666,21.8666,17000.0
2006-03-03 14:15:00,24.7,24.7,24.63,24.63,19800.0,21.8754,21.8754,21.8134,21.8134,19800.0
2006-03-03 14:20:00,24.63,24.63,24.6,24.63,20400.0,21.8134,21.8134,21.7868,21.8134,20400.0
2006-03-03 14:25:00,24.63,24.63,24.6,24.6,15600.0,21.8134,21.8134,21.7868,21.7868,15600.0
2006-03-03 14:30:00,24.6,24.6,24.56,24.56,9800.0,21.7868,21.7868,21.7514,21.7514,9800.0
2006-03-03 14:35:00,24.56,24.63,24.55,24.61,37600.0,21.7514,21.8134,21.7426,21.7957,37600.0
2006-03-03 14:40:00,24.61,24.65,24.6,24.64,25800.0,21.7957,21.8311,21.7868,21.8223,25800.0
2006-03-03 14:45:00,24.64,24.64,24.61,24.63,25200.0,21.8223,21.8223,21.7957,21.8134,25200.0
2006-03-03 14:50:00,24.63,24.63,24.62,24.62,15200.0,21.8134,21.8134,21.8046,21.8046,15200.0
2006-03-03 14:55:00,24.62,24.63,24.62,24.62,12400.0,21.8046,21.8134,21.8046,21.8046,12400.0
2006-03-03 15:00:00,24.62,24.63,24.57,24.57,30400.0,21.8046,21.8134,21.7603,21.7603,30400.0
2006-03-03 15:05:00,24.57,24.57,24.48,24.5,54600.0,21.7603,21.7603,21.6806,21.6983,54600.0
2006-03-03 15:10:00,24.5,24.52,24.5,24.5,22800.0,21.6983,21.716,21.6983,21.6983,22800.0
2006-03-03 15:15:00,24.5,24.5,24.41,24.43,43600.0,21.6983,21.6983,21.6186,21.6363,43600.0
2006-03-03 15:20:00,24.43,24.43,24.36,24.39,51400.0,21.6363,21.6363,21.5743,21.6009,51400.0
2006-03-03 15:25:00,24.38,24.39,24.34,24.36,52200.0,21.592,21.6009,21.5566,21.5743,52200.0
2006-03-03 15:30:00,24.36,24.37,24.31,24.33,104600.0,21.5743,21.5831,21.53,21.5477,104600.0
2006-03-03 15:35:00,24.33,24.34,24.31,24.34,79200.0,21.5477,21.5566,21.53,21.5566,79200.0
2006-03-03 15:40:00,24.34,24.36,24.33,24.35,64000.0,21.5566,21.5743,21.5477,21.5654,64000.0
2006-03-03 15:45:00,24.35,24.39,24.35,24.38,78600.0,21.5654,21.6009,21.5654,21.592,78600.0
2006-03-03 15:50:00,24.38,24.41,24.34,24.35,58600.0,21.592,21.6186,21.5566,21.5654,58600.0
2006-03-03 15:55:00,24.36,24.38,24.31,24.34,79600.0,21.5743,21.592,21.53,21.5566,79600.0
2006-03-06 09:30:00,24.32,24.34,24.25,24.27,85800.0,21.5389,21.5566,21.4769,21.4946,85800.0
2006-03-06 09:35:00,24.28,24.39,24.25,24.29,151800.0,21.5034,21.6009,21.4769,21.5123,151800.0
2006-03-06 09:40:00,24.3,24.3,24.25,24.28,64000.0,21.5212,21.5212,21.4769,21.5034,64000.0
2006-03-06 09:45:00,24.27,24.3,24.25,24.29,59600.0,21.4946,21.5212,21.4769,21.5123,59600.0
2006-03-06 09:50:00,24.27,24.3,24.25,24.28,84000.0,21.4946,21.5212,21.4769,21.5034,84000.0
2006-03-06 09:55:00,24.29,24.31,24.25,24.29,19800.0,21.5123,21.53,21.4769,21.5123,19800.0
2006-03-06 10:00:00,24.29,24.33,24.27,24.28,52000.0,21.5123,21.5477,21.4946,21.5034,52000.0
2006-03-06 10:05:00,24.28,24.28,24.25,24.25,39600.0,21.5034,21.5034,21.4769,21.4769,39600.0
2006-03-06 10:10:00,24.26,24.31,24.26,24.26,62800.0,21.4857,21.53,21.4857,21.4857,62800.0
2006-03-06 10:15:00,24.27,24.27,24.25,24.26,22000.0,21.4946,21.4946,21.4769,21.4857,22000.0
2006-03-06 10:20:00,24.26,24.27,24.25,24.25,42000.0,21.4857,21.4946,21.4769,21.4769,42000.0
2006-03-06 10:25:00,24.25,24.27,24.25,24.27,56000.0,21.4769,21.4946,21.4769,21.4946,56000.0
2006-03-06 10:30:00,24.27,24.28,24.25,24.26,18200.0,21.4946,21.5034,21.4769,21.4857,18200.0
2006-03-06 10:35:00,24.26,24.27,24.26,24.27,38200.0,21.4857,21.4946,21.4857,21.4946,38200.0
2006-03-06 10:40:00,24.27,24.28,24.25,24.25,63200.0,21.4946,21.5034,21.4769,21.4769,63200.0
2006-03-06 10:45:00,24.25,24.26,24.2,24.24,61000.0,21.4769,21.4857,21.4326,21.468,61000.0
2006-03-06 10:50:00,24.25,24.25,24.21,24.23,52200.0,21.4769,21.4769,21.4414,21.4592,52200.0
2006-03-06 10:55:00,24.23,24.25,24.18,24.25,67800.0,21.4592,21.4769,21.4149,21.4769,67800.0
2006-03-06 11:00:00,24.25,24.25,24.2,24.23,22800.0,21.4769,21.4769,21.4326,21.4592,22800.0
2006-03-06 11:05:00,24.24,24.25,24.22,24.23,29200.0,21.468,21.4769,21.4503,21.4592,29200.0
2006-03-06 11:10:00,24.24,24.25,24.21,24.23,73200.0,21.468,21.4769,21.4414,21.4592,73200.0
2006-03-06 11:15:00,24.23,24.24,24.22,24.22,68800.0,21.4592,21.468,21.4503,21.4503,68800.0
2006-03-06 11:20:00,24.22,24.23,24.21,24.21,17400.0,21.4503,21.4592,21.4414,21.4414,17400.0
2006-03-06 11:25:00,24.21,24.23,24.21,24.22,15200.0,21.4414,21.4592,21.4414,21.4503,15200.0
2006-03-06 11:30:00,24.21,24.25,24.2,24.23,24400.0,21.4414,21.4769,21.4326,21.4592,24400.0
2006-03-06 11:35:00,24.25,24.31,24.23,24.3,29800.0,21.4769,21.53,21.4592,21.5212,29800.0
2006-03-06 11:40:00,24.3,24.3,24.24,24.24,59200.0,21.5212,21.5212,21.468,21.468,59200.0
2006-03-06 11:45:00,24.25,24.25,24.2,24.21,12000.0,21.4769,21.4769,21.4326,21.4414,12000.0
2006-03-06 11:50:00,24.21,24.23,24.2,24.23,11000.0,21.4414,21.4592,21.4326,21.4592,11000.0
2006-03-06 11:55:00,24.24,24.27,24.23,24.26,20000.0,21.468,21.4946,21.4592,21.4857,20000.0
2006-03-06 12:00:00,24.25,24.29,24.25,24.29,53200.0,21.4769,21.5123,21.4769,21.5123,53200.0
2006-03-06 12:05:00,24.29,24.29,24.25,24.25,14600.0,21.5123,21.5123,21.4769,21.4769,14600.0
2006-03-06 12:10:00,24.25,24.31,24.24,24.29,26200.0,21.4769,21.53,21.468,21.5123,26200.0
2006-03-06 12:15:00,24.28,24.35,24.28,24.35,46200.0,21.5034,21.5654,21.5034,21.5654,46200.0
2006-03-06 12:20:00,24.35,24.35,24.28,24.32,84800.0,21.5654,21.5654,21.5034,21.5389,84800.0
2006-03-06 12:25:00,24.3,24.32,24.25,24.3,76000.0,21.5212,21.5389,21.4769,21.5212,76000.0
2006-03-06 12:30:00,24.3,24.3,24.28,24.29,16200.0,21.5212,21.5212,21.5034,21.5123,16200.0
2006-03-06 12:35:00,24.3,24.41,24.29,24.36,102000.0,21.5212,21.6186,21.5123,21.5743,102000.0
2006-03-06 12:40:00,24.36,24.36,24.32,24.32,7400.0,21.5743,21.5743,21.5389,21.5389,7400.0
2006-03-06 12:45:00,24.32,24.32,24.31,24.32,5600.0,21.5389,21.5389,21.53,21.5389,5600.0
2006-03-06 12:50:00,24.32,24.35,24.32,24.35,27600.0,21.5389,21.5654,21.5389,21.5654,27600.0
2006-03-06 12:55:00,24.34,24.34,24.32,24.34,15600.0,21.5566,21.5566,21.5389,21.5566,15600.0
2006-03-06 13:00:00,24.34,24.4,24.34,24.36,50000.0,21.5566,21.6097,21.5566,21.5743,50000.0
2006-03-06 13:05:00,24.36,24.4,24.34,24.36,18200.0,21.5743,21.6097,21.5566,21.5743,18200.0
2006-03-06 13:10:00,24.35,24.38,24.35,24.38,30200.0,21.5654,21.592,21.5654,21.592,30200.0
2006-03-06 13:15:00,24.38,24.39,24.38,24.39,32600.0,21.592,21.6009,21.592,21.6009,32600.0
2006-03-06 13:20:00,24.39,24.4,24.38,24.4,24400.0,21.6009,21.6097,21.592,21.6097,24400.0
2006-03-06 13:25:00,24.4,24.41,24.29,24.29,36800.0,21.6097,21.6186,21.5123,21.5123,36800.0
2006-03-06 13:30:00,24.28,24.33,24.25,24.27,29400.0,21.5034,21.5477,21.4769,21.4946,29400.0
2006-03-06 13:35:00,24.26,24.26,24.2,24.21,33200.0,21.4857,21.4857,21.4326,21.4414,33200.0
2006-03-06 13:40:00,24.2,24.24,24.2,24.21,80800.0,21.4326,21.468,21.4326,21.4414,80800.0
2006-03-06 13:45:00,24.2,24.21,24.18,24.2,63000.0,21.4326,21.4414,21.4149,21.4326,63000.0
2006-03-06 13:50:00,24.2,24.21,24.18,24.18,34400.0,21.4326,21.4414,21.4149,21.4149,34400.0
2006-03-06 13:55:00,24.18,24.2,24.18,24.2,47400.0,21.4149,21.4326,21.4149,21.4326,47400.0
2006-03-06 14:00:00,24.19,24.19,24.18,24.18,13600.0,21.4237,21.4237,21.4149,21.4149,13600.0
2006-03-06 14:05:00,24.18,24.18,24.15,24.17,114400.0,21.4149,21.4149,21.3883,21.406,114400.0
2006-03-06 14:10:00,24.17,24.18,24.17,24.17,41600.0,21.406,21.4149,21.406,21.406,41600.0
2006-03-06 14:15:00,24.17,24.18,24.15,24.18,31000.0,21.406,21.4149,21.3883,21.4149,31000.0
2006-03-06 14:20:00,24.18,24.18,24.17,24.18,48400.0,21.4149,21.4149,21.406,21.4149,48400.0
2006-03-06 14:25:00,24.18,24.22,24.17,24.21,31600.0,21.4149,21.4503,21.406,21.4414,31600.0
2006-03-06 14:30:00,24.22,24.23,24.17,24.17,57200.0,21.4503,21.4592,21.406,21.406,57200.0
2006-03-06 14:35:00,24.17,24.2,24.17,24.2,19400.0,21.406,21.4326,21.406,21.4326,19400.0
2006-03-06 14:40:00,24.21,24.21,24.17,24.18,23800.0,21.4414,21.4414,21.406,21.4149,23800.0
2006-03-06 14:45:00,24.17,24.17,24.17,24.17,23000.0,21.406,21.406,21.406,21.406,23000.0
2006-03-06 14:50:00,24.17,24.24,24.17,24.23,110400.0,21.406,21.468,21.406,21.4592,110400.0
2006-03-06 14:55:00,24.23,24.24,24.21,24.23,23000.0,21.4592,21.468,21.4414,21.4592,23000.0
2006-03-06 15:00:00,24.23,24.29,24.22,24.29,70200.0,21.4592,21.5123,21.4503,21.5123,70200.0
2006-03-06 15:05:00,24.29,24.29,24.25,24.27,90000.0,21.5123,21.5123,21.4769,21.4946,90000.0
2006-03-06 15:10:00,24.26,24.28,24.23,24.25,21200.0,21.4857,21.5034,21.4592,21.4769,21200.0
2006-03-06 15:15:00,24.26,24.32,24.25,24.28,121200.0,21.4857,21.5389,21.4769,21.5034,121200.0
2006-03-06 15:20:00,24.27,24.28,24.23,24.27,53600.0,21.4946,21.5034,21.4592,21.4946,53600.0
2006-03-06 15:25:00,24.27,24.31,24.26,24.29,88200.0,21.4946,21.53,21.4857,21.5123,88200.0
2006-03-06 15:30:00,24.3,24.3,24.24,24.28,56600.0,21.5212,21.5212,21.468,21.5034,56600.0
2006-03-06 15:35:00,24.28,24.29,24.25,24.25,73400.0,21.5034,21.5123,21.4769,21.4769,73400.0
2006-03-06 15:40:00,24.25,24.27,24.23,24.25,60600.0,21.4769,21.4946,21.4592,21.4769,60600.0
2006-03-06 15:45:00,24.25,24.25,24.18,24.18,55600.0,21.4769,21.4769,21.4149,21.4149,55600.0
2006-03-06 15:50:00,24.18,24.21,24.18,24.2,101600.0,21.4149,21.4414,21.4149,21.4326,101600.0
2006-03-06 15:55:00,24.2,24.29,24.2,24.29,112800.0,21.4326,21.5123,21.4326,21.5123,112800.0
2006-03-07 09:30:00,24.25,24.3,24.23,24.29,55600.0,21.4769,21.5212,21.4592,21.5123,55600.0
2006-03-07 09:35:00,24.29,24.35,24.23,24.23,145400.0,21.5123,21.5654,21.4592,21.4592,145400.0
2006-03-07 09:40:00,24.25,24.29,24.2,24.24,52000.0,21.4769,21.5123,21.4326,21.468,52000.0
2006-03-07 09:45:00,24.24,24.3,24.23,24.23,28600.0,21.468,21.5212,21.4592,21.4592,28600.0
2006-03-07 09:50:00,24.23,24.27,24.2,24.27,61200.0,21.4592,21.4946,21.4326,21.4946,61200.0
2006-03-07 09:55:00,24.25,24.3,24.2,24.26,68600.0,21.4769,21.5212,21.4326,21.4857,68600.0
2006-03-07 10:00:00,24.25,24.28,24.24,24.27,22400.0,21.4769,21.5034,21.468,21.4946,22400.0
2006-03-07 10:05:00,24.27,24.3,24.27,24.29,40200.0,21.4946,21.5212,21.4946,21.5123,40200.0
2006-03-07 10:10:00,24.29,24.31,24.29,24.3,77200.0,21.5123,21.53,21.5123,21.5212,77200.0
2006-03-07 10:15:00,24.3,24.35,24.3,24.33,13800.0,21.5212,21.5654,21.5212,21.5477,13800.0
2006-03-07 10:20:00,24.35,24.35,24.31,24.33,13400.0,21.5654,21.5654,21.53,21.5477,13400.0
2006-03-07 10:25:00,24.33,24.38,24.31,24.36,20800.0,21.5477,21.592,21.53,21.5743,20800.0
2006-03-07 10:30:00,24.36,24.39,24.34,24.38,87800.0,21.5743,21.6009,21.5566,21.592,87800.0
2006-03-07 10:35:00,24.36,24.36,24.33,24.33,19400.0,21.5743,21.5743,21.5477,21.5477,19400.0
2006-03-07 10:40:00,24.33,24.36,24.32,24.36,22600.0,21.5477,21.5743,21.5389,21.5743,22600.0
2006-03-07 10:45:00,24.36,24.36,24.34,24.36,80200.0,21.5743,21.5743,21.5566,21.5743,80200.0
2006-03-07 10:50:00,24.36,24.4,24.33,24.34,18400.0,21.5743,21.6097,21.5477,21.5566,18400.0
2006-03-07 10:55:00,24.33,24.34,24.27,24.3,88800.0,21.5477,21.5566,21.4946,21.5212,88800.0
2006-03-07 11:00:00,24.31,24.31,24.27,24.27,9400.0,21.53,21.53,21.4946,21.4946,9400.0
2006-03-07 11:05:00,24.28,24.34,24.26,24.34,25200.0,21.5034,21.5566,21.4857,21.5566,25200.0
2006-03-07 11:10:00,24.33,24.33,24.3,24.31,45800.0,21.5477,21.5477,21.5212,21.53,45800.0
2006-03-07 11:15:00,24.31,24.31,24.28,24.31,31000.0,21.53,21.53,21.5034,21.53,31000.0
2006-03-07 11:20:00,24.3,24.33,24.3,24.32,39600.0,21.5212,21.5477,21.5212,21.5389,39600.0
2006-03-07 11:25:00,24.33,24.34,24.31,24.33,16400.0,21.5477,21.5566,21.53,21.5477,16400.0
2006-03-07 11:30:00,24.33,24.33,24.33,24.33,5600.0,21.5477,21.5477,21.5477,21.5477,5600.0
2006-03-07 11:35:00,24.33,24.35,24.33,24.34,54400.0,21.5477,21.5654,21.5477,21.5566,54400.0
2006-03-07 11:40:00,24.34,24.34,24.3,24.3,98600.0,21.5566,21.5566,21.5212,21.5212,98600.0
2006-03-07 11:45:00,24.29,24.29,24.25,24.28,21400.0,21.5123,21.5123,21.4769,21.5034,21400.0
2006-03-07 11:50:00,24.28,24.3,24.28,24.28,40800.0,21.5034,21.5212,21.5034,21.5034,40800.0
2006-03-07 11:55:00,24.29,24.29,24.28,24.29,16200.0,21.5123,21.5123,21.5034,21.5123,16200.0
2006-03-07 12:00:00,24.29,24.3,24.29,24.29,18600.0,21.5123,21.5212,21.5123,21.5123,18600.0
2006-03-07 12:05:00,24.29,24.29,24.27,24.28,47000.0,21.5123,21.5123,21.4946,21.5034,47000.0
2006-03-07 12:10:00,24.28,24.29,24.28,24.28,39000.0,21.5034,21.5123,21.5034,21.5034,39000.0
2006-03-07 12:15:00,24.28,24.31,24.28,24.31,63400.0,21.5034,21.53,21.5034,21.53,63400.0
2006-03-07 12:20:00,24.31,24.32,24.31,24.31,19800.0,21.53,21.5389,21.53,21.53,19800.0
2006-03-07 12:25:00,24.31,24.31,24.31,24.31,16200.0,21.53,21.53,21.53,21.53,16200.0
2006-03-07 12:30:00,24.31,24.36,24.31,24.36,67000.0,21.53,21.5743,21.53,21.5743,67000.0
2006-03-07 12:35:00,24.36,24.36,24.34,24.35,98800.0,21.5743,21.5743,21.5566,21.5654,98800.0
2006-03-07 12:40:00,24.35,24.35,24.3,24.33,49800.0,21.5654,21.5654,21.5212,21.5477,49800.0
2006-03-07 12:45:00,24.33,24.33,24.31,24.33,34800.0,21.5477,21.5477,21.53,21.5477,34800.0
2006-03-07 12:50:00,24.33,24.34,24.32,24.34,31200.0,21.5477,21.5566,21.5389,21.5566,31200.0
2006-03-07 12:55:00,24.33,24.4,24.32,24.38,80800.0,21.5477,21.6097,21.5389,21.592,80800.0
2006-03-07 13:00:00,24.39,24.39,24.34,24.34,45800.0,21.6009,21.6009,21.5566,21.5566,45800.0
2006-03-07 13:05:00,24.34,24.34,24.31,24.32,8600.0,21.5566,21.5566,21.53,21.5389,8600.0
2006-03-07 13:10:00,24.32,24.32,24.3,24.31,13000.0,21.5389,21.5389,21.5212,21.53,13000.0
2006-03-07 13:15:00,24.31,24.35,24.31,24.35,8800.0,21.53,21.5654,21.53,21.5654,8800.0
2006-03-07 13:20:00,24.35,24.39,24.35,24.39,33800.0,21.5654,21.6009,21.5654,21.6009,33800.0
2006-03-07 13:25:00,24.39,24.43,24.39,24.43,39400.0,21.6009,21.6363,21.6009,21.6363,39400.0
2006-03-07 13:30:00,24.43,24.53,24.43,24.5,102800.0,21.6363,21.7248,21.6363,21.6983,102800.0
2006-03-07 13:35:00,24.5,24.53,24.5,24.5,97000.0,21.6983,21.7248,21.6983,21.6983,97000.0
2006-03-07 13:40:00,24.5,24.5,24.43,24.43,21800.0,21.6983,21.6983,21.6363,21.6363,21800.0
2006-03-07 13:45:00,24.43,24.43,24.42,24.42,21200.0,21.6363,21.6363,21.6274,21.6274,21200.0
2006-03-07 13:50:00,24.42,24.43,24.42,24.43,22000.0,21.6274,21.6363,21.6274,21.6363,22000.0
2006-03-07 13:55:00,24.42,24.42,24.38,24.4,16000.0,21.6274,21.6274,21.592,21.6097,16000.0
2006-03-07 14:00:00,24.4,24.42,24.4,24.42,20400.0,21.6097,21.6274,21.6097,21.6274,20400.0
2006-03-07 14:05:00,24.41,24.45,24.39,24.41,34400.0,21.6186,21.654,21.6009,21.6186,34400.0
2006-03-07 14:10:00,24.41,24.42,24.38,24.41,60600.0,21.6186,21.6274,21.592,21.6186,60600.0
2006-03-07 14:15:00,24.42,24.42,24.4,24.41,47600.0,21.6274,21.6274,21.6097,21.6186,47600.0
2006-03-07 14:20:00,24.41,24.42,24.41,24.41,31600.0,21.6186,21.6274,21.6186,21.6186,31600.0
2006-03-07 14:25:00,24.4,24.4,24.35,24.36,27000.0,21.6097,21.6097,21.5654,21.5743,27000.0
2006-03-07 14:30:00,24.36,24.36,24.31,24.31,10800.0,21.5743,21.5743,21.53,21.53,10800.0
2006-03-07 14:35:00,24.31,24.41,24.28,24.4,62800.0,21.53,21.6186,21.5034,21.6097,62800.0
2006-03-07 14:40:00,24.39,24.41,24.36,24.41,51400.0,21.6009,21.6186,21.5743,21.6186,51400.0
2006-03-07 14:45:00,24.41,24.42,24.38,24.41,73800.0,21.6186,21.6274,21.592,21.6186,73800.0
2006-03-07 14:50:00,24.39,24.42,24.38,24.42,38400.0,21.6009,21.6274,21.592,21.6274,38400.0
2006-03-07 14:55:00,24.42,24.49,24.42,24.45,114600.0,21.6274,21.6894,21.6274,21.654,114600.0
2006-03-07 15:00:00,24.45,24.46,24.42,24.44,17400.0,21.654,21.6629,21.6274,21.6451,17400.0
2006-03-07 15:05:00,24.45,24.45,24.41,24.41,23800.0,21.654,21.654,21.6186,21.6186,23800.0
2006-03-07 15:10:00,24.41,24.41,24.39,24.39,48800.0,21.6186,21.6186,21.6009,21.6009,48800.0
2006-03-07 15:15:00,24.39,24.4,24.39,24.39,34400.0,21.6009,21.6097,21.6009,21.6009,34400.0
2006-03-07 15:20:00,24.39,24.47,24.39,24.46,62200.0,21.6009,21.6717,21.6009,21.6629,62200.0
2006-03-07 15:25:00,24.46,24.46,24.41,24.43,37000.0,21.6629,21.6629,21.6186,21.6363,37000.0
2006-03-07 15:30:00,24.44,24.49,24.43,24.45,42000.0,21.6451,21.6894,21.6363,21.654,42000.0
2006-03-07 15:35:00,24.45,24.49,24.45,24.49,44000.0,21.654,21.6894,21.654,21.6894,44000.0
2006-03-07 15:40:00,24.48,24.49,24.46,24.47,25600.0,21.6806,21.6894,21.6629,21.6717,25600.0
2006-03-07 15:45:00,24.48,24.5,24.47,24.5,53600.0,21.6806,21.6983,21.6717,21.6983,53600.0
2006-03-07 15:50:00,24.5,24.52,24.47,24.5,79600.0,21.6983,21.716,21.6717,21.6983,79600.0
2006-03-07 15:55:00,24.5,24.5,24.44,24.44,82000.0,21.6983,21.6983,21.6451,21.6451,82000.0
2006-03-08 09:30:00,24.48,24.49,24.39,24.46,72800.0,21.6806,21.6894,21.6009,21.6629,72800.0
2006-03-08 09:35:00,24.46,24.5,24.46,24.49,77600.0,21.6629,21.6983,21.6629,21.6894,77600.0
2006-03-08 09:40:00,24.49,24.53,24.47,24.52,80000.0,21.6894,21.7248,21.6717,21.716,80000.0
2006-03-08 09:45:00,24.52,24.54,24.52,24.54,30600.0,21.716,21.7337,21.716,21.7337,30600.0
2006-03-08 09:50:00,24.54,24.63,24.53,24.59,88200.0,21.7337,21.8134,21.7248,21.778,88200.0
2006-03-08 09:55:00,24.59,24.72,24.59,24.71,80000.0,21.778,21.8931,21.778,21.8843,80000.0
2006-03-08 10:00:00,24.71,24.73,24.64,24.67,44000.0,21.8843,21.902,21.8223,21.8488,44000.0
2006-03-08 10:05:00,24.67,24.68,24.66,24.68,50800.0,21.8488,21.8577,21.84,21.8577,50800.0
2006-03-08 10:10:00,24.69,24.69,24.67,24.67,41600.0,21.8666,21.8666,21.8488,21.8488,41600.0
2006-03-08 10:15:00,24.68,24.68,24.57,24.58,59000.0,21.8577,21.8577,21.7603,21.7691,59000.0
2006-03-08 10:20:00,24.58,24.58,24.52,24.55,32600.0,21.7691,21.7691,21.716,21.7426,32600.0
2006-03-08 10:25:00,24.56,24.56,24.54,24.54,17600.0,21.7514,21.7514,21.7337,21.7337,17600.0
2006-03-08 10:30:00,24.54,24.58,24.54,24.55,66400.0,21.7337,21.7691,21.7337,21.7426,66400.0
2006-03-08 10:35:00,24.55,24.58,24.52,24.58,71200.0,21.7426,21.7691,21.716,21.7691,71200.0
2006-03-08 10:40:00,24.58,24.59,24.57,24.58,28200.0,21.7691,21.778,21.7603,21.7691,28200.0
2006-03-08 10:45:00,24.58,24.58,24.42,24.42,60800.0,21.7691,21.7691,21.6274,21.6274,60800.0
2006-03-08 10:50:00,24.41,24.47,24.38,24.46,49400.0,21.6186,21.6717,21.592,21.6629,49400.0
2006-03-08 10:55:00,24.46,24.48,24.39,24.43,67200.0,21.6629,21.6806,21.6009,21.6363,67200.0
2006-03-08 11:00:00,24.44,24.45,24.39,24.39,29600.0,21.6451,21.654,21.6009,21.6009,29600.0
2006-03-08 11:05:00,24.4,24.43,24.4,24.41,36000.0,21.6097,21.6363,21.6097,21.6186,36000.0
2006-03-08 11:10:00,24.41,24.43,24.41,24.43,50800.0,21.6186,21.6363,21.6186,21.6363,50800.0
2006-03-08 11:15:00,24.41,24.45,24.41,24.43,37200.0,21.6186,21.654,21.6186,21.6363,37200.0
2006-03-08 11:20:00,24.45,24.45,24.43,24.43,63800.0,21.654,21.654,21.6363,21.6363,63800.0
2006-03-08 11:25:00,24.43,24.43,24.43,24.43,13200.0,21.6363,21.6363,21.6363,21.6363,13200.0
2006-03-08 11:30:00,24.43,24.43,24.41,24.41,45800.0,21.6363,21.6363,21.6186,21.6186,45800.0
2006-03-08 11:35:00,24.41,24.45,24.41,24.44,22000.0,21.6186,21.654,21.6186,21.6451,22000.0
2006-03-08 11:40:00,24.43,24.45,24.41,24.41,27600.0,21.6363,21.654,21.6186,21.6186,27600.0
2006-03-08 11:45:00,24.41,24.41,24.33,24.34,67400.0,21.6186,21.6186,21.5477,21.5566,67400.0
2006-03-08 11:50:00,24.34,24.35,24.33,24.35,12000.0,21.5566,21.5654,21.5477,21.5654,12000.0
2006-03-08 11:55:00,24.34,24.36,24.34,24.35,13800.0,21.5566,21.5743,21.5566,21.5654,13800.0
2006-03-08 12:00:00,24.34,24.41,24.34,24.4,21000.0,21.5566,21.6186,21.5566,21.6097,21000.0
2006-03-08 12:05:00,24.4,24.42,24.4,24.42,13800.0,21.6097,21.6274,21.6097,21.6274,13800.0
2006-03-08 12:10:00,24.42,24.45,24.39,24.41,37600.0,21.6274,21.654,21.6009,21.6186,37600.0
2006-03-08 12:15:00,24.43,24.45,24.35,24.43,95000.0,21.6363,21.654,21.5654,21.6363,95000.0
2006-03-08 12:20:00,24.44,24.45,24.42,24.45,40200.0,21.6451,21.654,21.6274,21.654,40200.0
2006-03-08 12:25:00,24.45,24.51,24.45,24.5,45400.0,21.654,21.7071,21.654,21.6983,45400.0
2006-03-08 12:30:00,24.5,24.53,24.5,24.5,22400.0,21.6983,21.7248,21.6983,21.6983,22400.0
2006-03-08 12:35:00,24.5,24.5,24.5,24.5,47800.0,21.6983,21.6983,21.6983,21.6983,47800.0
2006-03-08 12:40:00,24.5,24.5,24.48,24.48,42400.0,21.6983,21.6983,21.6806,21.6806,42400.0
2006-03-08 12:45:00,24.49,24.5,24.46,24.48,11000.0,21.6894,21.6983,21.6629,21.6806,11000.0
2006-03-08 12:50:00,24.48,24.53,24.48,24.52,24000.0,21.6806,21.7248,21.6806,21.716,24000.0
2006-03-08 12:55:00,24.52,24.53,24.48,24.5,20400.0,21.716,21.7248,21.6806,21.6983,20400.0
2006-03-08 13:00:00,24.5,24.57,24.5,24.55,68200.0,21.6983,21.7603,21.6983,21.7426,68200.0
2006-03-08 13:05:00,24.55,24.55,24.46,24.47,30400.0,21.7426,21.7426,21.6629,21.6717,30400.0
2006-03-08 13:10:00,24.49,24.5,24.48,24.48,12000.0,21.6894,21.6983,21.6806,21.6806,12000.0
2006-03-08 13:15:00,24.46,24.46,24.42,24.45,13600.0,21.6629,21.6629,21.6274,21.654,13600.0
2006-03-08 13:20:00,24.46,24.48,24.44,24.46,12400.0,21.6629,21.6806,21.6451,21.6629,12400.0
2006-03-08 13:25:00,24.45,24.48,24.41,24.43,27400.0,21.654,21.6806,21.6186,21.6363,27400.0
2006-03-08 13:30:00,24.42,24.42,24.4,24.4,6800.0,21.6274,21.6274,21.6097,21.6097,6800.0
2006-03-08 13:35:00,24.41,24.47,24.4,24.45,54600.0,21.6186,21.6717,21.6097,21.654,54600.0
2006-03-08 13:40:00,24.44,24.44,24.4,24.41,5200.0,21.6451,21.6451,21.6097,21.6186,5200.0
2006-03-08 13:45:00,24.4,24.42,24.39,24.39,6600.0,21.6097,21.6274,21.6009,21.6009,6600.0
2006-03-08 13:50:00,24.4,24.41,24.39,24.39,16600.0,21.6097,21.6186,21.6009,21.6009,16600.0
2006-03-08 13:55:00,24.39,24.43,24.39,24.4,8000.0,21.6009,21.6363,21.6009,21.6097,8000.0
2006-03-08 14:00:00,24.38,24.41,24.36,24.41,7400.0,21.592,21.6186,21.5743,21.6186,7400.0
2006-03-08 14:05:00,24.4,24.46,24.39,24.41,10600.0,21.6097,21.6629,21.6009,21.6186,10600.0
2006-03-08 14:10:00,24.4,24.48,24.4,24.45,20200.0,21.6097,21.6806,21.6097,21.654,20200.0
2006-03-08 14:15:00,24.45,24.46,24.41,24.42,16200.0,21.654,21.6629,21.6186,21.6274,16200.0
2006-03-08 14:20:00,24.42,24.44,24.42,24.44,10800.0,21.6274,21.6451,21.6274,21.6451,10800.0
2006-03-08 14:25:00,24.43,24.45,24.41,24.41,10400.0,21.6363,21.654,21.6186,21.6186,10400.0
2006-03-08 14:30:00,24.41,24.47,24.41,24.46,36000.0,21.6186,21.6717,21.6186,21.6629,36000.0
2006-03-08 14:35:00,24.46,24.47,24.46,24.46,5600.0,21.6629,21.6717,21.6629,21.6629,5600.0
2006-03-08 14:40:00,24.46,24.48,24.44,24.46,20200.0,21.6629,21.6806,21.6451,21.6629,20200.0
2006-03-08 14:45:00,24.46,24.49,24.45,24.46,19800.0,21.6629,21.6894,21.654,21.6629,19800.0
2006-03-08 14:50:00,24.46,24.48,24.44,24.46,25400.0,21.6629,21.6806,21.6451,21.6629,25400.0
2006-03-08 14:55:00,24.47,24.48,24.44,24.45,13400.0,21.6717,21.6806,21.6451,21.654,13400.0
2006-03-08 15:00:00,24.45,24.47,24.45,24.46,16400.0,21.654,21.6717,21.654,21.6629,16400.0
2006-03-08 15:05:00,24.45,24.48,24.45,24.45,17800.0,21.654,21.6806,21.654,21.654,17800.0
2006-03-08 15:10:00,24.45,24.45,24.43,24.43,13200.0,21.654,21.654,21.6363,21.6363,13200.0
2006-03-08 15:15:00,24.43,24.43,24.42,24.42,17400.0,21.6363,21.6363,21.6274,21.6274,17400.0
2006-03-08 15:20:00,24.42,24.42,24.42,24.42,9000.0,21.6274,21.6274,21.6274,21.6274,9000.0
2006-03-08 15:25:00,24.42,24.44,24.42,24.44,21600.0,21.6274,21.6451,21.6274,21.6451,21600.0
2006-03-08 15:30:00,24.43,24.44,24.43,24.43,19600.0,21.6363,21.6451,21.6363,21.6363,19600.0
2006-03-08 15:35:00,24.42,24.42,24.37,24.38,33200.0,21.6274,21.6274,21.5831,21.592,33200.0
2006-03-08 15:40:00,24.37,24.4,24.37,24.4,54600.0,21.5831,21.6097,21.5831,21.6097,54600.0
2006-03-08 15:45:00,24.4,24.4,24.33,24.33,87000.0,21.6097,21.6097,21.5477,21.5477,87000.0
2006-03-08 15:50:00,24.33,24.33,24.29,24.29,102800.0,21.5477,21.5477,21.5123,21.5123,102800.0
2006-03-08 15:55:00,24.29,24.32,24.25,24.26,175600.0,21.5123,21.5389,21.4769,21.4857,175600.0
2006-03-09 09:30:00,25.27,25.38,25.16,25.28,414400.0,22.3802,22.4776,22.2828,22.3891,414400.0
2006-03-09 09:35:00,25.28,25.73,25.28,25.62,405800.0,22.3891,22.7876,22.3891,22.6902,405800.0
2006-03-09 09:40:00,25.65,25.93,25.65,25.92,257800.0,22.7168,22.9648,22.7168,22.9559,257800.0
2006-03-09 09:45:00,25.93,25.96,25.79,25.86,217400.0,22.9648,22.9913,22.8408,22.9028,217400.0
2006-03-09 09:50:00,25.87,25.98,25.86,25.95,183400.0,22.9116,23.009,22.9028,22.9825,183400.0
2006-03-09 09:55:00,25.95,26.0,25.91,25.93,169200.0,22.9825,23.0267,22.947,22.9648,169200.0
2006-03-09 10:00:00,25.93,26.38,25.93,26.32,315800.0,22.9648,23.3633,22.9648,23.3102,315800.0
2006-03-09 10:05:00,26.33,26.33,26.11,26.2,219200.0,23.319,23.319,23.1242,23.2039,219200.0
2006-03-09 10:10:00,26.2,26.2,26.08,26.12,323600.0,23.2039,23.2039,23.0976,23.133,323600.0
2006-03-09 10:15:00,26.13,26.18,26.04,26.08,153400.0,23.1419,23.1862,23.0622,23.0976,153400.0
2006-03-09 10:20:00,26.08,26.16,26.07,26.15,112000.0,23.0976,23.1684,23.0887,23.1596,112000.0
2006-03-09 10:25:00,26.15,26.18,26.07,26.11,125000.0,23.1596,23.1862,23.0887,23.1242,125000.0
2006-03-09 10:30:00,26.12,26.12,25.93,26.06,158800.0,23.133,23.133,22.9648,23.0799,158800.0
2006-03-09 10:35:00,26.08,26.13,26.07,26.09,84800.0,23.0976,23.1419,23.0887,23.1065,84800.0
2006-03-09 10:40:00,26.07,26.15,26.04,26.1,92800.0,23.0887,23.1596,23.0622,23.1153,92800.0
2006-03-09 10:45:00,26.1,26.14,26.07,26.08,52200.0,23.1153,23.1507,23.0887,23.0976,52200.0
2006-03-09 10:50:00,26.09,26.12,26.04,26.11,49200.0,23.1065,23.133,23.0622,23.1242,49200.0
2006-03-09 10:55:00,26.11,26.13,26.1,26.13,44400.0,23.1242,23.1419,23.1153,23.1419,44400.0
2006-03-09 11:00:00,26.11,26.13,26.1,26.13,66800.0,23.1242,23.1419,23.1153,23.1419,66800.0
2006-03-09 11:05:00,26.12,26.18,26.11,26.14,115200.0,23.133,23.1862,23.1242,23.1507,115200.0
2006-03-09 11:10:00,26.14,26.14,25.99,26.09,94200.0,23.1507,23.1507,23.0179,23.1065,94200.0
2006-03-09 11:15:00,26.09,26.12,26.07,26.1,82200.0,23.1065,23.133,23.0887,23.1153,82200.0
2006-03-09 11:20:00,26.1,26.12,26.09,26.11,43400.0,23.1153,23.133,23.1065,23.1242,43400.0
2006-03-09 11:25:00,26.12,26.12,26.08,26.09,45400.0,23.133,23.133,23.0976,23.1065,45400.0
2006-03-09 11:30:00,26.1,26.11,26.07,26.08,51600.0,23.1153,23.1242,23.0887,23.0976,51600.0
2006-03-09 11:35:00,26.08,26.11,25.92,25.98,150400.0,23.0976,23.1242,22.9559,23.009,150400.0
2006-03-09 11:40:00,25.98,26.03,25.89,25.97,102600.0,23.009,23.0533,22.9293,23.0002,102600.0
2006-03-09 11:45:00,25.98,26.02,25.85,25.95,146600.0,23.009,23.0445,22.8939,22.9825,146600.0
2006-03-09 11:50:00,25.93,25.95,25.85,25.91,66800.0,22.9648,22.9825,22.8939,22.947,66800.0
2006-03-09 11:55:00,25.92,25.95,25.81,25.95,84400.0,22.9559,22.9825,22.8585,22.9825,84400.0
2006-03-09 12:00:00,25.94,25.95,25.86,25.9,50200.0,22.9736,22.9825,22.9028,22.9382,50200.0
2006-03-09 12:05:00,25.9,25.9,25.84,25.85,53800.0,22.9382,22.9382,22.885,22.8939,53800.0
2006-03-09 12:10:00,25.85,25.85,25.77,25.77,67400.0,22.8939,22.8939,22.823,22.823,67400.0
2006-03-09 12:15:00,25.79,25.8,25.75,25.78,90800.0,22.8408,22.8496,22.8053,22.8319,90800.0
2006-03-09 12:20:00,25.78,25.83,25.78,25.82,72800.0,22.8319,22.8762,22.8319,22.8673,72800.0
2006-03-09 12:25:00,25.82,25.83,25.79,25.82,90000.0,22.8673,22.8762,22.8408,22.8673,90000.0
2006-03-09 12:30:00,25.82,25.83,25.78,25.79,35000.0,22.8673,22.8762,22.8319,22.8408,35000.0
2006-03-09 12:35:00,25.78,25.82,25.77,25.79,65600.0,22.8319,22.8673,22.823,22.8408,65600.0
2006-03-09 12:40:00,25.79,25.81,25.77,25.8,46000.0,22.8408,22.8585,22.823,22.8496,46000.0
2006-03-09 12:45:00,25.8,25.81,25.78,25.79,26200.0,22.8496,22.8585,22.8319,22.8408,26200.0
2006-03-09 12:50:00,25.8,25.83,25.78,25.81,22800.0,22.8496,22.8762,22.8319,22.8585,22800.0
2006-03-09 12:55:00,25.81,25.82,25.78,25.78,18000.0,22.8585,22.8673,22.8319,22.8319,18000.0
2006-03-09 13:00:00,25.78,25.82,25.78,25.8,26200.0,22.8319,22.8673,22.8319,22.8496,26200.0
2006-03-09 13:05:00,25.79,25.82,25.78,25.8,24800.0,22.8408,22.8673,22.8319,22.8496,24800.0
2006-03-09 13:10:00,25.8,25.8,25.73,25.74,58400.0,22.8496,22.8496,22.7876,22.7965,58400.0
2006-03-09 13:15:00,25.74,25.75,25.73,25.75,35600.0,22.7965,22.8053,22.7876,22.8053,35600.0
2006-03-09 13:20:00,25.74,25.75,25.71,25.75,39000.0,22.7965,22.8053,22.7699,22.8053,39000.0
2006-03-09 13:25:00,25.75,25.76,25.74,25.75,37600.0,22.8053,22.8142,22.7965,22.8053,37600.0
2006-03-09 13:30:00,25.75,25.75,25.73,25.74,44000.0,22.8053,22.8053,22.7876,22.7965,44000.0
2006-03-09 13:35:00,25.75,25.78,25.74,25.78,21600.0,22.8053,22.8319,22.7965,22.8319,21600.0
2006-03-09 13:40:00,25.78,25.9,25.78,25.89,78200.0,22.8319,22.9382,22.8319,22.9293,78200.0
2006-03-09 13:45:00,25.88,25.89,25.85,25.89,29400.0,22.9205,22.9293,22.8939,22.9293,29400.0
2006-03-09 13:50:00,25.89,25.9,25.86,25.86,41000.0,22.9293,22.9382,22.9028,22.9028,41000.0
2006-03-09 13:55:00,25.85,25.86,25.82,25.82,29600.0,22.8939,22.9028,22.8673,22.8673,29600.0
2006-03-09 14:00:00,25.81,25.88,25.81,25.88,48200.0,22.8585,22.9205,22.8585,22.9205,48200.0
2006-03-09 14:05:00,25.88,25.89,25.85,25.86,24400.0,22.9205,22.9293,22.8939,22.9028,24400.0
2006-03-09 14:10:00,25.86,25.9,25.86,25.89,28400.0,22.9028,22.9382,22.9028,22.9293,28400.0
2006-03-09 14:15:00,25.89,25.89,25.78,25.78,38000.0,22.9293,22.9293,22.8319,22.8319,38000.0
2006-03-09 14:20:00,25.76,25.76,25.65,25.74,69600.0,22.8142,22.8142,22.7168,22.7965,69600.0
2006-03-09 14:25:00,25.74,25.75,25.74,25.75,27400.0,22.7965,22.8053,22.7965,22.8053,27400.0
2006-03-09 14:30:00,25.75,25.8,25.75,25.79,33200.0,22.8053,22.8496,22.8053,22.8408,33200.0
2006-03-09 14:35:00,25.79,25.84,25.79,25.81,33200.0,22.8408,22.885,22.8408,22.8585,33200.0
2006-03-09 14:40:00,25.81,25.85,25.81,25.83,32800.0,22.8585,22.8939,22.8585,22.8762,32800.0
2006-03-09 14:45:00,25.83,25.84,25.78,25.82,41600.0,22.8762,22.885,22.8319,22.8673,41600.0
2006-03-09 14:50:00,25.82,25.83,25.8,25.8,22600.0,22.8673,22.8762,22.8496,22.8496,22600.0
2006-03-09 14:55:00,25.8,25.82,25.8,25.81,22600.0,22.8496,22.8673,22.8496,22.8585,22600.0
2006-03-09 15:00:00,25.81,25.82,25.74,25.75,55000.0,22.8585,22.8673,22.7965,22.8053,55000.0
2006-03-09 15:05:00,25.75,25.82,25.74,25.82,55400.0,22.8053,22.8673,22.7965,22.8673,55400.0
2006-03-09 15:10:00,25.82,25.82,25.78,25.8,69000.0,22.8673,22.8673,22.8319,22.8496,69000.0
2006-03-09 15:15:00,25.8,25.82,25.79,25.81,50200.0,22.8496,22.8673,22.8408,22.8585,50200.0
2006-03-09 15:20:00,25.81,25.83,25.8,25.82,56600.0,22.8585,22.8762,22.8496,22.8673,56600.0
2006-03-09 15:25:00,25.83,25.87,25.82,25.85,124200.0,22.8762,22.9116,22.8673,22.8939,124200.0
2006-03-09 15:30:00,25.85,25.94,25.85,25.89,115000.0,22.8939,22.9736,22.8939,22.9293,115000.0
2006-03-09 15:35:00,25.89,25.94,25.88,25.91,128200.0,22.9293,22.9736,22.9205,22.947,128200.0
2006-03-09 15:40:00,25.91,25.92,25.86,25.88,120200.0,22.947,22.9559,22.9028,22.9205,120200.0
2006-03-09 15:45:00,25.88,25.88,25.86,25.86,104800.0,22.9205,22.9205,22.9028,22.9028,104800.0
2006-03-09 15:50:00,25.87,25.9,25.86,25.89,142000.0,22.9116,22.9382,22.9028,22.9293,142000.0
2006-03-09 15:55:00,25.88,25.93,25.86,25.86,172200.0,22.9205,22.9648,22.9028,22.9028,172200.0
2006-03-10 09:30:00,25.98,25.98,25.82,25.85,186600.0,23.009,23.009,22.8673,22.8939,186600.0
2006-03-10 09:35:00,25.86,25.9,25.83,25.9,38200.0,22.9028,22.9382,22.8762,22.9382,38200.0
2006-03-10 09:40:00,25.87,25.93,25.83,25.91,134600.0,22.9116,22.9648,22.8762,22.947,134600.0
2006-03-10 09:45:00,25.94,25.99,25.88,25.98,65800.0,22.9736,23.0179,22.9205,23.009,65800.0
2006-03-10 09:50:00,26.0,26.07,25.89,25.93,127400.0,23.0267,23.0887,22.9293,22.9648,127400.0
2006-03-10 09:55:00,25.93,26.02,25.9,25.96,120000.0,22.9648,23.0445,22.9382,22.9913,120000.0
2006-03-10 10:00:00,25.97,26.05,25.92,25.92,115200.0,23.0002,23.071,22.9559,22.9559,115200.0
2006-03-10 10:05:00,25.92,26.03,25.91,26.03,107800.0,22.9559,23.0533,22.947,23.0533,107800.0
2006-03-10 10:10:00,26.01,26.03,26.0,26.0,75600.0,23.0356,23.0533,23.0267,23.0267,75600.0
2006-03-10 10:15:00,26.0,26.02,25.95,26.01,69800.0,23.0267,23.0445,22.9825,23.0356,69800.0
2006-03-10 10:20:00,26.01,26.02,25.96,26.0,33800.0,23.0356,23.0445,22.9913,23.0267,33800.0
2006-03-10 10:25:00,25.99,26.02,25.99,26.0,86200.0,23.0179,23.0445,23.0179,23.0267,86200.0
2006-03-10 10:30:00,26.0,26.0,25.99,26.0,11000.0,23.0267,23.0267,23.0179,23.0267,11000.0
2006-03-10 10:35:00,25.99,25.99,25.99,25.99,22400.0,23.0179,23.0179,23.0179,23.0179,22400.0
2006-03-10 10:40:00,25.99,26.0,25.99,26.0,90400.0,23.0179,23.0267,23.0179,23.0267,90400.0
2006-03-10 10:45:00,26.0,26.0,25.95,25.95,25800.0,23.0267,23.0267,22.9825,22.9825,25800.0
2006-03-10 10:50:00,25.97,25.99,25.94,25.99,18200.0,23.0002,23.0179,22.9736,23.0179,18200.0
2006-03-10 10:55:00,25.97,26.01,25.97,26.0,63000.0,23.0002,23.0356,23.0002,23.0267,63000.0
2006-03-10 11:00:00,26.0,26.0,25.95,25.97,38200.0,23.0267,23.0267,22.9825,23.0002,38200.0
2006-03-10 11:05:00,25.97,25.98,25.95,25.95,27400.0,23.0002,23.009,22.9825,22.9825,27400.0
2006-03-10 11:10:00,25.95,25.99,25.95,25.97,15000.0,22.9825,23.0179,22.9825,23.0002,15000.0
2006-03-10 11:15:00,25.97,25.98,25.93,25.93,56600.0,23.0002,23.009,22.9648,22.9648,56600.0
2006-03-10 11:20:00,25.93,25.97,25.91,25.97,18600.0,22.9648,23.0002,22.947,23.0002,18600.0
2006-03-10 11:25:00,25.97,26.0,25.95,25.96,21600.0,23.0002,23.0267,22.9825,22.9913,21600.0
2006-03-10 11:30:00,25.96,25.98,25.92,25.97,22800.0,22.9913,23.009,22.9559,23.0002,22800.0
2006-03-10 11:35:00,25.97,25.97,25.93,25.96,54200.0,23.0002,23.0002,22.9648,22.9913,54200.0
2006-03-10 11:40:00,25.93,25.97,25.93,25.96,74800.0,22.9648,23.0002,22.9648,22.9913,74800.0
2006-03-10 11:45:00,25.97,25.97,25.95,25.95,26200.0,23.0002,23.0002,22.9825,22.9825,26200.0
2006-03-10 11:50:00,25.95,25.96,25.93,25.93,67400.0,22.9825,22.9913,22.9648,22.9648,67400.0
2006-03-10 11:55:00,25.93,25.96,25.93,25.93,44600.0,22.9648,22.9913,22.9648,22.9648,44600.0
2006-03-10 12:00:00,25.93,26.0,25.93,25.97,20000.0,22.9648,23.0267,22.9648,23.0002,20000.0
2006-03-10 12:05:00,26.0,26.02,25.98,26.0,69000.0,23.0267,23.0445,23.009,23.0267,69000.0
2006-03-10 12:10:00,25.99,26.02,25.98,26.01,29800.0,23.0179,23.0445,23.009,23.0356,29800.0
2006-03-10 12:15:00,26.02,26.05,26.0,26.05,62000.0,23.0445,23.071,23.0267,23.071,62000.0
2006-03-10 12:20:00,26.05,26.05,26.04,26.05,66400.0,23.071,23.071,23.0622,23.071,66400.0
2006-03-10 12:25:00,26.04,26.05,26.04,26.04,65800.0,23.0622,23.071,23.0622,23.0622,65800.0
2006-03-10 12:30:00,26.04,26.06,26.02,26.03,42400.0,23.0622,23.0799,23.0445,23.0533,42400.0
2006-03-10 12:35:00,26.05,26.07,26.04,26.05,40400.0,23.071,23.0887,23.0622,23.071,40400.0
2006-03-10 12:40:00,26.05,26.1,26.04,26.1,31600.0,23.071,23.1153,23.0622,23.1153,31600.0
2006-03-10 12:45:00,26.1,26.11,26.06,26.06,39000.0,23.1153,23.1242,23.0799,23.0799,39000.0
2006-03-10 12:50:00,26.06,26.09,26.03,26.09,27400.0,23.0799,23.1065,23.0533,23.1065,27400.0
2006-03-10 12:55:00,26.09,26.09,26.07,26.07,15200.0,23.1065,23.1065,23.0887,23.0887,15200.0
2006-03-10 13:00:00,26.09,26.11,26.09,26.1,15800.0,23.1065,23.1242,23.1065,23.1153,15800.0
2006-03-10 13:05:00,26.1,26.1,26.08,26.1,15400.0,23.1153,23.1153,23.0976,23.1153,15400.0
2006-03-10 13:10:00,26.11,26.14,26.1,26.12,23200.0,23.1242,23.1507,23.1153,23.133,23200.0
2006-03-10 13:15:00,26.13,26.15,26.13,26.15,15000.0,23.1419,23.1596,23.1419,23.1596,15000.0
2006-03-10 13:20:00,26.14,26.15,26.1,26.11,29400.0,23.1507,23.1596,23.1153,23.1242,29400.0
2006-03-10 13:25:00,26.11,26.18,26.11,26.18,37800.0,23.1242,23.1862,23.1242,23.1862,37800.0
2006-03-10 13:30:00,26.18,26.23,26.16,26.18,115400.0,23.1862,23.2304,23.1684,23.1862,115400.0
2006-03-10 13:35:00,26.18,26.21,26.15,26.21,21400.0,23.1862,23.2127,23.1596,23.2127,21400.0
2006-03-10 13:40:00,26.21,26.32,26.21,26.3,101000.0,23.2127,23.3102,23.2127,23.2924,101000.0
2006-03-10 13:45:00,26.32,26.32,26.3,26.3,46600.0,23.3102,23.3102,23.2924,23.2924,46600.0
2006-03-10 13:50:00,26.3,26.36,26.29,26.32,96000.0,23.2924,23.3456,23.2836,23.3102,96000.0
2006-03-10 13:55:00,26.32,26.32,26.3,26.32,27400.0,23.3102,23.3102,23.2924,23.3102,27400.0
2006-03-10 14:00:00,26.32,26.35,26.31,26.33,17400.0,23.3102,23.3367,23.3013,23.319,17400.0
2006-03-10 14:05:00,26.33,26.35,26.28,26.32,19800.0,23.319,23.3367,23.2747,23.3102,19800.0
2006-03-10 14:10:00,26.32,26.38,26.32,26.36,94000.0,23.3102,23.3633,23.3102,23.3456,94000.0
2006-03-10 14:15:00,26.36,26.43,26.36,26.4,65000.0,23.3456,23.4076,23.3456,23.381,65000.0
2006-03-10 14:20:00,26.39,26.4,26.36,26.38,19400.0,23.3721,23.381,23.3456,23.3633,19400.0
2006-03-10 14:25:00,26.4,26.4,26.35,26.35,15600.0,23.381,23.381,23.3367,23.3367,15600.0
2006-03-10 14:30:00,26.35,26.35,26.28,26.29,20200.0,23.3367,23.3367,23.2747,23.2836,20200.0
2006-03-10 14:35:00,26.3,26.36,26.3,26.36,30000.0,23.2924,23.3456,23.2924,23.3456,30000.0
2006-03-10 14:40:00,26.38,26.38,26.34,26.38,65200.0,23.3633,23.3633,23.3279,23.3633,65200.0
2006-03-10 14:45:00,26.36,26.4,26.32,26.32,32800.0,23.3456,23.381,23.3102,23.3102,32800.0
2006-03-10 14:50:00,26.32,26.36,26.32,26.33,22000.0,23.3102,23.3456,23.3102,23.319,22000.0
2006-03-10 14:55:00,26.32,26.32,26.27,26.29,90200.0,23.3102,23.3102,23.2659,23.2836,90200.0
2006-03-10 15:00:00,26.29,26.3,26.24,26.28,88400.0,23.2836,23.2924,23.2393,23.2747,88400.0
2006-03-10 15:05:00,26.28,26.3,26.23,26.25,21800.0,23.2747,23.2924,23.2304,23.2482,21800.0
2006-03-10 15:10:00,26.26,26.27,26.21,26.22,24600.0,23.257,23.2659,23.2127,23.2216,24600.0
2006-03-10 15:15:00,26.21,26.25,26.2,26.23,48400.0,23.2127,23.2482,23.2039,23.2304,48400.0
2006-03-10 15:20:00,26.23,26.25,26.2,26.22,29400.0,23.2304,23.2482,23.2039,23.2216,29400.0
2006-03-10 15:25:00,26.23,26.29,26.21,26.29,45000.0,23.2304,23.2836,23.2127,23.2836,45000.0
2006-03-10 15:30:00,26.29,26.42,26.29,26.42,64400.0,23.2836,23.3987,23.2836,23.3987,64400.0
2006-03-10 15:35:00,26.42,26.46,26.38,26.45,121800.0,23.3987,23.4341,23.3633,23.4253,121800.0
2006-03-10 15:40:00,26.45,26.46,26.38,26.4,51200.0,23.4253,23.4341,23.3633,23.381,51200.0
2006-03-10 15:45:00,26.4,26.41,26.33,26.37,82400.0,23.381,23.3899,23.319,23.3544,82400.0
2006-03-10 15:50:00,26.38,26.41,26.36,26.4,54000.0,23.3633,23.3899,23.3456,23.381,54000.0
2006-03-10 15:55:00,26.4,26.43,26.36,26.36,104400.0,23.381,23.4076,23.3456,23.3456,104400.0
2006-03-13 09:30:00,26.27,26.48,26.24,26.48,181000.0,23.2659,23.4519,23.2393,23.4519,181000.0
2006-03-13 09:35:00,26.48,26.48,26.41,26.45,80600.0,23.4519,23.4519,23.3899,23.4253,80600.0
2006-03-13 09:40:00,26.45,26.5,26.45,26.49,47200.0,23.4253,23.4696,23.4253,23.4607,47200.0
2006-03-13 09:45:00,26.46,26.48,26.42,26.42,30000.0,23.4341,23.4519,23.3987,23.3987,30000.0
2006-03-13 09:50:00,26.42,26.42,26.25,26.35,101800.0,23.3987,23.3987,23.2482,23.3367,101800.0
2006-03-13 09:55:00,26.35,26.36,26.32,26.35,45400.0,23.3367,23.3456,23.3102,23.3367,45400.0
2006-03-13 10:00:00,26.35,26.44,26.35,26.44,31200.0,23.3367,23.4164,23.3367,23.4164,31200.0
2006-03-13 10:05:00,26.45,26.47,26.42,26.45,70200.0,23.4253,23.443,23.3987,23.4253,70200.0
2006-03-13 10:10:00,26.45,26.45,26.37,26.43,35400.0,23.4253,23.4253,23.3544,23.4076,35400.0
2006-03-13 10:15:00,26.43,26.43,26.4,26.4,41000.0,23.4076,23.4076,23.381,23.381,41000.0
2006-03-13 10:20:00,26.4,26.41,26.4,26.4,36800.0,23.381,23.3899,23.381,23.381,36800.0
2006-03-13 10:25:00,26.4,26.41,26.28,26.3,39200.0,23.381,23.3899,23.2747,23.2924,39200.0
2006-03-13 10:30:00,26.3,26.35,26.28,26.3,35400.0,23.2924,23.3367,23.2747,23.2924,35400.0
2006-03-13 10:35:00,26.29,26.32,26.29,26.31,14600.0,23.2836,23.3102,23.2836,23.3013,14600.0
2006-03-13 10:40:00,26.31,26.33,26.28,26.29,17800.0,23.3013,23.319,23.2747,23.2836,17800.0
2006-03-13 10:45:00,26.29,26.36,26.29,26.36,58800.0,23.2836,23.3456,23.2836,23.3456,58800.0
2006-03-13 10:50:00,26.35,26.4,26.35,26.39,18400.0,23.3367,23.381,23.3367,23.3721,18400.0
2006-03-13 10:55:00,26.39,26.41,26.36,26.36,15000.0,23.3721,23.3899,23.3456,23.3456,15000.0
2006-03-13 11:00:00,26.38,26.38,26.33,26.35,57200.0,23.3633,23.3633,23.319,23.3367,57200.0
2006-03-13 11:05:00,26.35,26.38,26.32,26.36,55600.0,23.3367,23.3633,23.3102,23.3456,55600.0
2006-03-13 11:10:00,26.36,26.4,26.35,26.36,38800.0,23.3456,23.381,23.3367,23.3456,38800.0
2006-03-13 11:15:00,26.35,26.36,26.34,26.36,13800.0,23.3367,23.3456,23.3279,23.3456,13800.0
2006-03-13 11:20:00,26.36,26.36,26.36,26.36,21400.0,23.3456,23.3456,23.3456,23.3456,21400.0
2006-03-13 11:25:00,26.36,26.4,26.32,26.39,72600.0,23.3456,23.381,23.3102,23.3721,72600.0
2006-03-13 11:30:00,26.38,26.38,26.33,26.35,12000.0,23.3633,23.3633,23.319,23.3367,12000.0
2006-03-13 11:35:00,26.35,26.35,26.3,26.33,14400.0,23.3367,23.3367,23.2924,23.319,14400.0
2006-03-13 11:40:00,26.33,26.44,26.33,26.4,63200.0,23.319,23.4164,23.319,23.381,63200.0
2006-03-13 11:45:00,26.39,26.47,26.36,26.46,153400.0,23.3721,23.443,23.3456,23.4341,153400.0
2006-03-13 11:50:00,26.43,26.45,26.39,26.39,78600.0,23.4076,23.4253,23.3721,23.3721,78600.0
2006-03-13 11:55:00,26.38,26.38,26.35,26.35,7200.0,23.3633,23.3633,23.3367,23.3367,7200.0
2006-03-13 12:00:00,26.35,26.35,26.28,26.28,11200.0,23.3367,23.3367,23.2747,23.2747,11200.0
2006-03-13 12:05:00,26.28,26.35,26.27,26.35,40600.0,23.2747,23.3367,23.2659,23.3367,40600.0
2006-03-13 12:10:00,26.35,26.4,26.34,26.39,58600.0,23.3367,23.381,23.3279,23.3721,58600.0
2006-03-13 12:15:00,26.38,26.41,26.36,26.4,20800.0,23.3633,23.3899,23.3456,23.381,20800.0
2006-03-13 12:20:00,26.4,26.43,26.4,26.42,23800.0,23.381,23.4076,23.381,23.3987,23800.0
2006-03-13 12:25:00,26.43,26.44,26.42,26.43,14000.0,23.4076,23.4164,23.3987,23.4076,14000.0
2006-03-13 12:30:00,26.43,26.43,26.42,26.43,11400.0,23.4076,23.4076,23.3987,23.4076,11400.0
2006-03-13 12:35:00,26.43,26.43,26.4,26.4,12600.0,23.4076,23.4076,23.381,23.381,12600.0
2006-03-13 12:40:00,26.4,26.41,26.4,26.41,30200.0,23.381,23.3899,23.381,23.3899,30200.0
2006-03-13 12:45:00,26.41,26.41,26.4,26.4,7600.0,23.3899,23.3899,23.381,23.381,7600.0
2006-03-13 12:50:00,26.4,26.41,26.4,26.4,11600.0,23.381,23.3899,23.381,23.381,11600.0
2006-03-13 12:55:00,26.4,26.41,26.4,26.4,17000.0,23.381,23.3899,23.381,23.381,17000.0
2006-03-13 13:00:00,26.41,26.42,26.4,26.42,15400.0,23.3899,23.3987,23.381,23.3987,15400.0
2006-03-13 13:05:00,26.42,26.42,26.4,26.4,27000.0,23.3987,23.3987,23.381,23.381,27000.0
2006-03-13 13:10:00,26.4,26.47,26.4,26.46,34800.0,23.381,23.443,23.381,23.4341,34800.0
2006-03-13 13:15:00,26.46,26.48,26.45,26.48,70800.0,23.4341,23.4519,23.4253,23.4519,70800.0
2006-03-13 13:20:00,26.47,26.51,26.41,26.41,140000.0,23.443,23.4784,23.3899,23.3899,140000.0
2006-03-13 13:25:00,26.41,26.43,26.38,26.4,11200.0,23.3899,23.4076,23.3633,23.381,11200.0
2006-03-13 13:30:00,26.41,26.41,26.33,26.35,18600.0,23.3899,23.3899,23.319,23.3367,18600.0
2006-03-13 13:35:00,26.34,26.39,26.34,26.39,47800.0,23.3279,23.3721,23.3279,23.3721,47800.0
2006-03-13 13:40:00,26.39,26.4,26.37,26.37,44200.0,23.3721,23.381,23.3544,23.3544,44200.0
2006-03-13 13:45:00,26.36,26.36,26.31,26.35,40800.0,23.3456,23.3456,23.3013,23.3367,40800.0
2006-03-13 13:50:00,26.36,26.39,26.36,26.37,28800.0,23.3456,23.3721,23.3456,23.3544,28800.0
2006-03-13 13:55:00,26.37,26.41,26.36,26.39,34200.0,23.3544,23.3899,23.3456,23.3721,34200.0
2006-03-13 14:00:00,26.39,26.41,26.39,26.4,47600.0,23.3721,23.3899,23.3721,23.381,47600.0
2006-03-13 14:05:00,26.41,26.41,26.38,26.39,26200.0,23.3899,23.3899,23.3633,23.3721,26200.0
2006-03-13 14:10:00,26.39,26.4,26.36,26.36,15400.0,23.3721,23.381,23.3456,23.3456,15400.0
2006-03-13 14:15:00,26.36,26.39,26.34,26.39,67200.0,23.3456,23.3721,23.3279,23.3721,67200.0
2006-03-13 14:20:00,26.39,26.39,26.35,26.35,12400.0,23.3721,23.3721,23.3367,23.3367,12400.0
2006-03-13 14:25:00,26.35,26.38,26.34,26.38,27800.0,23.3367,23.3633,23.3279,23.3633,27800.0
2006-03-13 14:30:00,26.4,26.4,26.36,26.38,49800.0,23.381,23.381,23.3456,23.3633,49800.0
2006-03-13 14:35:00,26.38,26.39,26.36,26.36,39800.0,23.3633,23.3721,23.3456,23.3456,39800.0
2006-03-13 14:40:00,26.35,26.36,26.35,26.35,31200.0,23.3367,23.3456,23.3367,23.3367,31200.0
2006-03-13 14:45:00,26.35,26.39,26.34,26.36,94600.0,23.3367,23.3721,23.3279,23.3456,94600.0
2006-03-13 14:50:00,26.36,26.36,26.35,26.35,17800.0,23.3456,23.3456,23.3367,23.3367,17800.0
2006-03-13 14:55:00,26.35,26.39,26.34,26.39,51200.0,23.3367,23.3721,23.3279,23.3721,51200.0
2006-03-13 15:00:00,26.39,26.4,26.38,26.38,39400.0,23.3721,23.381,23.3633,23.3633,39400.0
2006-03-13 15:05:00,26.38,26.38,26.36,26.38,71000.0,23.3633,23.3633,23.3456,23.3633,71000.0
2006-03-13 15:10:00,26.38,26.43,26.38,26.39,65400.0,23.3633,23.4076,23.3633,23.3721,65400.0
2006-03-13 15:15:00,26.39,26.39,26.39,26.39,17600.0,23.3721,23.3721,23.3721,23.3721,17600.0
2006-03-13 15:20:00,26.39,26.39,26.33,26.33,49400.0,23.3721,23.3721,23.319,23.319,49400.0
2006-03-13 15:25:00,26.32,26.36,26.3,26.34,62600.0,23.3102,23.3456,23.2924,23.3279,62600.0
2006-03-13 15:30:00,26.33,26.34,26.33,26.33,22000.0,23.319,23.3279,23.319,23.319,22000.0
2006-03-13 15:35:00,26.33,26.35,26.33,26.35,67000.0,23.319,23.3367,23.319,23.3367,67000.0
2006-03-13 15:40:00,26.35,26.38,26.35,26.38,110000.0,23.3367,23.3633,23.3367,23.3633,110000.0
2006-03-13 15:45:00,26.38,26.38,26.36,26.36,70200.0,23.3633,23.3633,23.3456,23.3456,70200.0
2006-03-13 15:50:00,26.36,26.38,26.28,26.3,174000.0,23.3456,23.3633,23.2747,23.2924,174000.0
2006-03-13 15:55:00,26.3,26.35,26.3,26.35,48200.0,23.2924,23.3367,23.2924,23.3367,48200.0
2006-03-14 09:30:00,26.37,26.37,26.23,26.31,98800.0,23.3544,23.3544,23.2304,23.3013,98800.0
2006-03-14 09:35:00,26.31,26.41,26.31,26.4,71600.0,23.3013,23.3899,23.3013,23.381,71600.0
2006-03-14 09:40:00,26.4,26.4,26.29,26.38,137000.0,23.381,23.381,23.2836,23.3633,137000.0
2006-03-14 09:45:00,26.38,26.42,26.36,26.4,211000.0,23.3633,23.3987,23.3456,23.381,211000.0
2006-03-14 09:50:00,26.4,26.43,26.4,26.42,115600.0,23.381,23.4076,23.381,23.3987,115600.0
2006-03-14 09:55:00,26.4,26.4,26.38,26.38,23800.0,23.381,23.381,23.3633,23.3633,23800.0
2006-03-14 10:00:00,26.38,26.39,26.35,26.38,29000.0,23.3633,23.3721,23.3367,23.3633,29000.0
2006-03-14 10:05:00,26.37,26.38,26.2,26.22,136400.0,23.3544,23.3633,23.2039,23.2216,136400.0
2006-03-14 10:10:00,26.2,26.23,26.13,26.18,200400.0,23.2039,23.2304,23.1419,23.1862,200400.0
2006-03-14 10:15:00,26.16,26.2,26.05,26.07,125000.0,23.1684,23.2039,23.071,23.0887,125000.0
2006-03-14 10:20:00,26.09,26.09,25.93,26.0,141000.0,23.1065,23.1065,22.9648,23.0267,141000.0
2006-03-14 10:25:00,26.0,26.0,25.97,25.99,18200.0,23.0267,23.0267,23.0002,23.0179,18200.0
2006-03-14 10:30:00,25.99,26.05,25.99,26.0,110200.0,23.0179,23.071,23.0179,23.0267,110200.0
2006-03-14 10:35:00,26.0,26.0,25.97,25.97,41200.0,23.0267,23.0267,23.0002,23.0002,41200.0
2006-03-14 10:40:00,25.97,25.99,25.89,25.9,51400.0,23.0002,23.0179,22.9293,22.9382,51400.0
2006-03-14 10:45:00,25.89,25.97,25.89,25.93,117200.0,22.9293,23.0002,22.9293,22.9648,117200.0
2006-03-14 10:50:00,25.93,25.95,25.86,25.86,83800.0,22.9648,22.9825,22.9028,22.9028,83800.0
2006-03-14 10:55:00,25.86,25.86,25.8,25.85,113000.0,22.9028,22.9028,22.8496,22.8939,113000.0
2006-03-14 11:00:00,25.83,25.85,25.81,25.84,46600.0,22.8762,22.8939,22.8585,22.885,46600.0
2006-03-14 11:05:00,25.82,25.89,25.82,25.85,111200.0,22.8673,22.9293,22.8673,22.8939,111200.0
2006-03-14 11:10:00,25.86,25.88,25.83,25.85,100000.0,22.9028,22.9205,22.8762,22.8939,100000.0
2006-03-14 11:15:00,25.86,25.91,25.84,25.89,50800.0,22.9028,22.947,22.885,22.9293,50800.0
2006-03-14 11:20:00,25.9,25.98,25.9,25.97,19000.0,22.9382,23.009,22.9382,23.0002,19000.0
2006-03-14 11:25:00,25.97,25.98,25.94,25.97,16000.0,23.0002,23.009,22.9736,23.0002,16000.0
2006-03-14 11:30:00,25.97,26.05,25.97,26.02,56600.0,23.0002,23.071,23.0002,23.0445,56600.0
2006-03-14 11:35:00,26.02,26.03,25.99,26.02,56600.0,23.0445,23.0533,23.0179,23.0445,56600.0
2006-03-14 11:40:00,26.02,26.03,26.0,26.0,31400.0,23.0445,23.0533,23.0267,23.0267,31400.0
2006-03-14 11:45:00,26.0,26.0,25.96,25.96,61200.0,23.0267,23.0267,22.9913,22.9913,61200.0
2006-03-14 11:50:00,25.96,26.0,25.95,25.99,20400.0,22.9913,23.0267,22.9825,23.0179,20400.0
2006-03-14 11:55:00,25.98,26.04,25.98,26.0,52600.0,23.009,23.0622,23.009,23.0267,52600.0
2006-03-14 12:00:00,26.0,26.0,25.98,25.98,56000.0,23.0267,23.0267,23.009,23.009,56000.0
2006-03-14 12:05:00,25.99,26.02,25.98,26.0,75400.0,23.0179,23.0445,23.009,23.0267,75400.0
2006-03-14 12:10:00,26.0,26.01,25.99,26.0,40200.0,23.0267,23.0356,23.0179,23.0267,40200.0
2006-03-14 12:15:00,26.0,26.0,25.99,25.99,56600.0,23.0267,23.0267,23.0179,23.0179,56600.0
2006-03-14 12:20:00,25.99,26.0,25.99,26.0,21000.0,23.0179,23.0267,23.0179,23.0267,21000.0
2006-03-14 12:25:00,25.99,26.02,25.99,26.0,32000.0,23.0179,23.0445,23.0179,23.0267,32000.0
2006-03-14 12:30:00,26.0,26.05,25.98,26.02,31600.0,23.0267,23.071,23.009,23.0445,31600.0
2006-03-14 12:35:00,26.02,26.03,26.0,26.0,21400.0,23.0445,23.0533,23.0267,23.0267,21400.0
2006-03-14 12:40:00,26.0,26.01,26.0,26.0,7800.0,23.0267,23.0356,23.0267,23.0267,7800.0
2006-03-14 12:45:00,26.0,26.04,26.0,26.04,11400.0,23.0267,23.0622,23.0267,23.0622,11400.0
2006-03-14 12:50:00,26.03,26.1,26.02,26.06,30800.0,23.0533,23.1153,23.0445,23.0799,30800.0
2006-03-14 12:55:00,26.09,26.11,26.04,26.04,14000.0,23.1065,23.1242,23.0622,23.0622,14000.0
2006-03-14 13:00:00,26.04,26.06,26.0,26.04,39800.0,23.0622,23.0799,23.0267,23.0622,39800.0
2006-03-14 13:05:00,26.04,26.11,26.03,26.1,12400.0,23.0622,23.1242,23.0533,23.1153,12400.0
2006-03-14 13:10:00,26.1,26.11,26.05,26.11,12800.0,23.1153,23.1242,23.071,23.1242,12800.0
2006-03-14 13:15:00,26.1,26.18,26.08,26.17,207800.0,23.1153,23.1862,23.0976,23.1773,207800.0
2006-03-14 13:20:00,26.17,26.24,26.17,26.24,161200.0,23.1773,23.2393,23.1773,23.2393,161200.0
2006-03-14 13:25:00,26.24,26.25,26.2,26.2,39800.0,23.2393,23.2482,23.2039,23.2039,39800.0
2006-03-14 13:30:00,26.21,26.21,26.17,26.18,43000.0,23.2127,23.2127,23.1773,23.1862,43000.0
2006-03-14 13:35:00,26.18,26.18,26.16,26.18,30200.0,23.1862,23.1862,23.1684,23.1862,30200.0
2006-03-14 13:40:00,26.17,26.18,26.17,26.18,68600.0,23.1773,23.1862,23.1773,23.1862,68600.0
2006-03-14 13:45:00,26.17,26.18,26.16,26.18,13600.0,23.1773,23.1862,23.1684,23.1862,13600.0
2006-03-14 13:50:00,26.18,26.18,26.16,26.16,18600.0,23.1862,23.1862,23.1684,23.1684,18600.0
2006-03-14 13:55:00,26.16,26.17,26.16,26.16,13200.0,23.1684,23.1773,23.1684,23.1684,13200.0
2006-03-14 14:00:00,26.16,26.17,26.16,26.17,13200.0,23.1684,23.1773,23.1684,23.1773,13200.0
2006-03-14 14:05:00,26.17,26.22,26.17,26.22,58200.0,23.1773,23.2216,23.1773,23.2216,58200.0
2006-03-14 14:10:00,26.22,26.22,26.18,26.2,31800.0,23.2216,23.2216,23.1862,23.2039,31800.0
2006-03-14 14:15:00,26.19,26.23,26.18,26.23,13200.0,23.195,23.2304,23.1862,23.2304,13200.0
2006-03-14 14:20:00,26.23,26.25,26.2,26.24,54800.0,23.2304,23.2482,23.2039,23.2393,54800.0
2006-03-14 14:25:00,26.24,26.28,26.24,26.24,65600.0,23.2393,23.2747,23.2393,23.2393,65600.0
2006-03-14 14:30:00,26.25,26.26,26.23,26.23,26800.0,23.2482,23.257,23.2304,23.2304,26800.0
2006-03-14 14:35:00,26.21,26.23,26.18,26.18,24800.0,23.2127,23.2304,23.1862,23.1862,24800.0
2006-03-14 14:40:00,26.17,26.2,26.1,26.2,77400.0,23.1773,23.2039,23.1153,23.2039,77400.0
2006-03-14 14:45:00,26.2,26.22,26.19,26.22,15200.0,23.2039,23.2216,23.195,23.2216,15200.0
2006-03-14 14:50:00,26.22,26.28,26.2,26.27,19600.0,23.2216,23.2747,23.2039,23.2659,19600.0
2006-03-14 14:55:00,26.28,26.31,26.25,26.29,48200.0,23.2747,23.3013,23.2482,23.2836,48200.0
2006-03-14 15:00:00,26.3,26.32,26.29,26.32,35400.0,23.2924,23.3102,23.2836,23.3102,35400.0
2006-03-14 15:05:00,26.32,26.33,26.29,26.29,45400.0,23.3102,23.319,23.2836,23.2836,45400.0
2006-03-14 15:10:00,26.3,26.32,26.3,26.31,80600.0,23.2924,23.3102,23.2924,23.3013,80600.0
2006-03-14 15:15:00,26.32,26.32,26.28,26.29,23800.0,23.3102,23.3102,23.2747,23.2836,23800.0
2006-03-14 15:20:00,26.28,26.29,26.22,26.24,18800.0,23.2747,23.2836,23.2216,23.2393,18800.0
2006-03-14 15:25:00,26.23,26.26,26.23,26.24,93400.0,23.2304,23.257,23.2304,23.2393,93400.0
2006-03-14 15:30:00,26.24,26.25,26.21,26.22,119400.0,23.2393,23.2482,23.2127,23.2216,119400.0
2006-03-14 15:35:00,26.22,26.23,26.19,26.2,55200.0,23.2216,23.2304,23.195,23.2039,55200.0
2006-03-14 15:40:00,26.2,26.22,26.19,26.19,53200.0,23.2039,23.2216,23.195,23.195,53200.0
2006-03-14 15:45:00,26.2,26.21,26.16,26.18,93800.0,23.2039,23.2127,23.1684,23.1862,93800.0
2006-03-14 15:50:00,26.18,26.22,26.13,26.21,86000.0,23.1862,23.2216,23.1419,23.2127,86000.0
2006-03-14 15:55:00,26.23,26.25,26.19,26.21,70400.0,23.2304,23.2482,23.195,23.2127,70400.0
2006-03-15 09:30:00,26.25,26.28,26.14,26.24,148800.0,23.2482,23.2747,23.1507,23.2393,148800.0
2006-03-15 09:35:00,26.25,26.3,26.14,26.28,121400.0,23.2482,23.2924,23.1507,23.2747,121400.0
2006-03-15 09:40:00,26.29,26.3,26.21,26.24,80800.0,23.2836,23.2924,23.2127,23.2393,80800.0
2006-03-15 09:45:00,26.22,26.3,26.2,26.27,75000.0,23.2216,23.2924,23.2039,23.2659,75000.0
2006-03-15 09:50:00,26.25,26.25,26.24,26.25,22000.0,23.2482,23.2482,23.2393,23.2482,22000.0
2006-03-15 09:55:00,26.24,26.33,26.2,26.33,33400.0,23.2393,23.319,23.2039,23.319,33400.0
2006-03-15 10:00:00,26.33,26.39,26.31,26.35,83400.0,23.319,23.3721,23.3013,23.3367,83400.0
2006-03-15 10:05:00,26.36,26.38,26.32,26.33,43600.0,23.3456,23.3633,23.3102,23.319,43600.0
2006-03-15 10:10:00,26.33,26.33,26.28,26.29,85800.0,23.319,23.319,23.2747,23.2836,85800.0
2006-03-15 10:15:00,26.29,26.29,26.25,26.25,47800.0,23.2836,23.2836,23.2482,23.2482,47800.0
2006-03-15 10:20:00,26.25,26.28,26.21,26.25,117800.0,23.2482,23.2747,23.2127,23.2482,117800.0
2006-03-15 10:25:00,26.25,26.39,26.25,26.35,78200.0,23.2482,23.3721,23.2482,23.3367,78200.0
2006-03-15 10:30:00,26.35,26.5,26.35,26.42,207400.0,23.3367,23.4696,23.3367,23.3987,207400.0
2006-03-15 10:35:00,26.41,26.41,26.25,26.3,94400.0,23.3899,23.3899,23.2482,23.2924,94400.0
2006-03-15 10:40:00,26.3,26.35,26.29,26.35,29400.0,23.2924,23.3367,23.2836,23.3367,29400.0
2006-03-15 10:45:00,26.33,26.33,26.27,26.33,32200.0,23.319,23.319,23.2659,23.319,32200.0
2006-03-15 10:50:00,26.31,26.31,26.25,26.26,14000.0,23.3013,23.3013,23.2482,23.257,14000.0
2006-03-15 10:55:00,26.25,26.33,26.25,26.29,71600.0,23.2482,23.319,23.2482,23.2836,71600.0
2006-03-15 11:00:00,26.29,26.29,26.23,26.25,60000.0,23.2836,23.2836,23.2304,23.2482,60000.0
2006-03-15 11:05:00,26.27,26.29,26.23,26.24,14800.0,23.2659,23.2836,23.2304,23.2393,14800.0
2006-03-15 11:10:00,26.23,26.29,26.21,26.28,22000.0,23.2304,23.2836,23.2127,23.2747,22000.0
2006-03-15 11:15:00,26.29,26.35,26.28,26.34,35600.0,23.2836,23.3367,23.2747,23.3279,35600.0
2006-03-15 11:20:00,26.34,26.35,26.3,26.32,14200.0,23.3279,23.3367,23.2924,23.3102,14200.0
2006-03-15 11:25:00,26.31,26.33,26.31,26.33,5600.0,23.3013,23.319,23.3013,23.319,5600.0
2006-03-15 11:30:00,26.34,26.35,26.32,26.34,9200.0,23.3279,23.3367,23.3102,23.3279,9200.0
2006-03-15 11:35:00,26.34,26.39,26.32,26.33,60200.0,23.3279,23.3721,23.3102,23.319,60200.0
2006-03-15 11:40:00,26.34,26.35,26.25,26.25,38400.0,23.3279,23.3367,23.2482,23.2482,38400.0
2006-03-15 11:45:00,26.26,26.31,26.26,26.3,16400.0,23.257,23.3013,23.257,23.2924,16400.0
2006-03-15 11:50:00,26.3,26.32,26.23,26.23,64600.0,23.2924,23.3102,23.2304,23.2304,64600.0
2006-03-15 11:55:00,26.25,26.28,26.25,26.27,65600.0,23.2482,23.2747,23.2482,23.2659,65600.0
2006-03-15 12:00:00,26.24,26.25,26.23,26.25,9200.0,23.2393,23.2482,23.2304,23.2482,9200.0
2006-03-15 12:05:00,26.24,26.26,26.24,26.25,34400.0,23.2393,23.257,23.2393,23.2482,34400.0
2006-03-15 12:10:00,26.25,26.38,26.25,26.38,69200.0,23.2482,23.3633,23.2482,23.3633,69200.0
2006-03-15 12:15:00,26.35,26.38,26.34,26.38,15600.0,23.3367,23.3633,23.3279,23.3633,15600.0
2006-03-15 12:20:00,26.39,26.42,26.31,26.31,81000.0,23.3721,23.3987,23.3013,23.3013,81000.0
2006-03-15 12:25:00,26.31,26.32,26.28,26.28,30600.0,23.3013,23.3102,23.2747,23.2747,30600.0
2006-03-15 12:30:00,26.28,26.31,26.27,26.31,24400.0,23.2747,23.3013,23.2659,23.3013,24400.0
2006-03-15 12:35:00,26.33,26.33,26.31,26.32,8000.0,23.319,23.319,23.3013,23.3102,8000.0
2006-03-15 12:40:00,26.32,26.35,26.32,26.35,25000.0,23.3102,23.3367,23.3102,23.3367,25000.0
2006-03-15 12:45:00,26.34,26.34,26.31,26.31,21800.0,23.3279,23.3279,23.3013,23.3013,21800.0
2006-03-15 12:50:00,26.32,26.32,26.31,26.31,12000.0,23.3102,23.3102,23.3013,23.3013,12000.0
2006-03-15 12:55:00,26.32,26.33,26.31,26.32,15400.0,23.3102,23.319,23.3013,23.3102,15400.0
2006-03-15 13:00:00,26.32,26.33,26.29,26.3,36800.0,23.3102,23.319,23.2836,23.2924,36800.0
2006-03-15 13:05:00,26.3,26.32,26.29,26.31,10400.0,23.2924,23.3102,23.2836,23.3013,10400.0
2006-03-15 13:10:00,26.31,26.31,26.3,26.31,8600.0,23.3013,23.3013,23.2924,23.3013,8600.0
2006-03-15 13:15:00,26.31,26.32,26.31,26.31,14200.0,23.3013,23.3102,23.3013,23.3013,14200.0
2006-03-15 13:20:00,26.31,26.32,26.31,26.31,20000.0,23.3013,23.3102,23.3013,23.3013,20000.0
2006-03-15 13:25:00,26.31,26.31,26.3,26.3,42600.0,23.3013,23.3013,23.2924,23.2924,42600.0
2006-03-15 13:30:00,26.3,26.3,26.25,26.25,13400.0,23.2924,23.2924,23.2482,23.2482,13400.0
2006-03-15 13:35:00,26.26,26.28,26.25,26.27,16200.0,23.257,23.2747,23.2482,23.2659,16200.0
2006-03-15 13:40:00,26.27,26.3,26.27,26.3,18600.0,23.2659,23.2924,23.2659,23.2924,18600.0
2006-03-15 13:45:00,26.29,26.31,26.29,26.3,25400.0,23.2836,23.3013,23.2836,23.2924,25400.0
2006-03-15 13:50:00,26.31,26.31,26.3,26.31,10800.0,23.3013,23.3013,23.2924,23.3013,10800.0
2006-03-15 13:55:00,26.3,26.3,26.29,26.3,11000.0,23.2924,23.2924,23.2836,23.2924,11000.0
2006-03-15 14:00:00,26.3,26.34,26.3,26.3,35000.0,23.2924,23.3279,23.2924,23.2924,35000.0
2006-03-15 14:05:00,26.3,26.34,26.29,26.33,39400.0,23.2924,23.3279,23.2836,23.319,39400.0
2006-03-15 14:10:00,26.33,26.35,26.33,26.34,86800.0,23.319,23.3367,23.319,23.3279,86800.0
2006-03-15 14:15:00,26.34,26.35,26.32,26.34,69400.0,23.3279,23.3367,23.3102,23.3279,69400.0
2006-03-15 14:20:00,26.35,26.35,26.33,26.34,15800.0,23.3367,23.3367,23.319,23.3279,15800.0
2006-03-15 14:25:00,26.33,26.35,26.33,26.33,24800.0,23.319,23.3367,23.319,23.319,24800.0
2006-03-15 14:30:00,26.34,26.43,26.33,26.39,41800.0,23.3279,23.4076,23.319,23.3721,41800.0
2006-03-15 14:35:00,26.38,26.47,26.37,26.47,29400.0,23.3633,23.443,23.3544,23.443,29400.0
2006-03-15 14:40:00,26.46,26.46,26.43,26.44,17800.0,23.4341,23.4341,23.4076,23.4164,17800.0
2006-03-15 14:45:00,26.43,26.43,26.38,26.39,11800.0,23.4076,23.4076,23.3633,23.3721,11800.0
2006-03-15 14:50:00,26.4,26.4,26.36,26.36,6800.0,23.381,23.381,23.3456,23.3456,6800.0
2006-03-15 14:55:00,26.37,26.38,26.34,26.34,10400.0,23.3544,23.3633,23.3279,23.3279,10400.0
2006-03-15 15:00:00,26.34,26.38,26.34,26.35,15600.0,23.3279,23.3633,23.3279,23.3367,15600.0
2006-03-15 15:05:00,26.33,26.34,26.32,26.33,16200.0,23.319,23.3279,23.3102,23.319,16200.0
2006-03-15 15:10:00,26.33,26.36,26.31,26.35,26000.0,23.319,23.3456,23.3013,23.3367,26000.0
2006-03-15 15:15:00,26.35,26.36,26.3,26.35,29800.0,23.3367,23.3456,23.2924,23.3367,29800.0
2006-03-15 15:20:00,26.36,26.4,26.35,26.39,20600.0,23.3456,23.381,23.3367,23.3721,20600.0
2006-03-15 15:25:00,26.39,26.47,26.39,26.44,38400.0,23.3721,23.443,23.3721,23.4164,38400.0
2006-03-15 15:30:00,26.43,26.48,26.41,26.45,37200.0,23.4076,23.4519,23.3899,23.4253,37200.0
2006-03-15 15:35:00,26.45,26.48,26.44,26.48,50600.0,23.4253,23.4519,23.4164,23.4519,50600.0
2006-03-15 15:40:00,26.48,26.49,26.45,26.48,38800.0,23.4519,23.4607,23.4253,23.4519,38800.0
2006-03-15 15:45:00,26.48,26.48,26.43,26.46,34000.0,23.4519,23.4519,23.4076,23.4341,34000.0
2006-03-15 15:50:00,26.45,26.45,26.44,26.45,20200.0,23.4253,23.4253,23.4164,23.4253,20200.0
2006-03-15 15:55:00,26.44,26.49,26.44,26.49,91400.0,23.4164,23.4607,23.4164,23.4607,91400.0
2006-03-16 09:30:00,26.63,26.63,26.36,26.41,194600.0,23.5847,23.5847,23.3456,23.3899,194600.0
2006-03-16 09:35:00,26.44,26.58,26.42,26.54,88000.0,23.4164,23.5404,23.3987,23.505,88000.0
2006-03-16 09:40:00,26.54,26.78,26.52,26.77,81800.0,23.505,23.7175,23.4873,23.7087,81800.0
2006-03-16 09:45:00,26.78,26.82,26.73,26.74,66800.0,23.7175,23.753,23.6733,23.6821,66800.0
2006-03-16 09:50:00,26.74,26.79,26.68,26.74,71400.0,23.6821,23.7264,23.629,23.6821,71400.0
2006-03-16 09:55:00,26.74,26.75,26.74,26.75,57000.0,23.6821,23.691,23.6821,23.691,57000.0
2006-03-16 10:00:00,26.75,26.93,26.75,26.89,74600.0,23.691,23.8504,23.691,23.815,74600.0
2006-03-16 10:05:00,26.9,26.93,26.86,26.86,69800.0,23.8238,23.8504,23.7884,23.7884,69800.0
2006-03-16 10:10:00,26.86,26.92,26.82,26.91,17600.0,23.7884,23.8415,23.753,23.8327,17600.0
2006-03-16 10:15:00,26.91,26.92,26.86,26.88,19000.0,23.8327,23.8415,23.7884,23.8061,19000.0
2006-03-16 10:20:00,26.88,26.92,26.85,26.89,77000.0,23.8061,23.8415,23.7795,23.815,77000.0
2006-03-16 10:25:00,26.91,26.91,26.77,26.79,29800.0,23.8327,23.8327,23.7087,23.7264,29800.0
2006-03-16 10:30:00,26.78,26.93,26.78,26.87,35800.0,23.7175,23.8504,23.7175,23.7973,35800.0
2006-03-16 10:35:00,26.88,26.92,26.82,26.83,56600.0,23.8061,23.8415,23.753,23.7618,56600.0
2006-03-16 10:40:00,26.83,26.86,26.8,26.83,25400.0,23.7618,23.7884,23.7353,23.7618,25400.0
2006-03-16 10:45:00,26.83,26.84,26.75,26.76,21800.0,23.7618,23.7707,23.691,23.6998,21800.0
2006-03-16 10:50:00,26.77,26.8,26.74,26.8,49200.0,23.7087,23.7353,23.6821,23.7353,49200.0
2006-03-16 10:55:00,26.8,26.83,26.78,26.81,15200.0,23.7353,23.7618,23.7175,23.7441,15200.0
2006-03-16 11:00:00,26.82,26.88,26.8,26.81,16400.0,23.753,23.8061,23.7353,23.7441,16400.0
2006-03-16 11:05:00,26.81,26.83,26.77,26.83,39400.0,23.7441,23.7618,23.7087,23.7618,39400.0
2006-03-16 11:10:00,26.82,26.89,26.81,26.89,33200.0,23.753,23.815,23.7441,23.815,33200.0
2006-03-16 11:15:00,26.9,26.9,26.84,26.86,15200.0,23.8238,23.8238,23.7707,23.7884,15200.0
2006-03-16 11:20:00,26.86,26.86,26.82,26.84,21400.0,23.7884,23.7884,23.753,23.7707,21400.0
2006-03-16 11:25:00,26.84,26.84,26.82,26.83,43200.0,23.7707,23.7707,23.753,23.7618,43200.0
2006-03-16 11:30:00,26.83,26.88,26.82,26.86,67200.0,23.7618,23.8061,23.753,23.7884,67200.0
2006-03-16 11:35:00,26.86,26.88,26.75,26.8,112800.0,23.7884,23.8061,23.691,23.7353,112800.0
2006-03-16 11:40:00,26.8,26.84,26.79,26.79,17200.0,23.7353,23.7707,23.7264,23.7264,17200.0
2006-03-16 11:45:00,26.79,26.82,26.78,26.8,40400.0,23.7264,23.753,23.7175,23.7353,40400.0
2006-03-16 11:50:00,26.8,26.8,26.74,26.77,27400.0,23.7353,23.7353,23.6821,23.7087,27400.0
2006-03-16 11:55:00,26.77,26.79,26.75,26.77,11200.0,23.7087,23.7264,23.691,23.7087,11200.0
2006-03-16 12:00:00,26.77,26.78,26.75,26.78,53000.0,23.7087,23.7175,23.691,23.7175,53000.0
2006-03-16 12:05:00,26.78,26.82,26.76,26.82,31200.0,23.7175,23.753,23.6998,23.753,31200.0
2006-03-16 12:10:00,26.83,26.84,26.8,26.8,38600.0,23.7618,23.7707,23.7353,23.7353,38600.0
2006-03-16 12:15:00,26.8,26.8,26.77,26.79,23200.0,23.7353,23.7353,23.7087,23.7264,23200.0
2006-03-16 12:20:00,26.8,26.81,26.77,26.8,38800.0,23.7353,23.7441,23.7087,23.7353,38800.0
2006-03-16 12:25:00,26.8,26.88,26.8,26.81,64000.0,23.7353,23.8061,23.7353,23.7441,64000.0
2006-03-16 12:30:00,26.82,26.83,26.79,26.81,11600.0,23.753,23.7618,23.7264,23.7441,11600.0
2006-03-16 12:35:00,26.8,26.82,26.77,26.81,14200.0,23.7353,23.753,23.7087,23.7441,14200.0
2006-03-16 12:40:00,26.81,26.81,26.77,26.77,9600.0,23.7441,23.7441,23.7087,23.7087,9600.0
2006-03-16 12:45:00,26.78,26.8,26.77,26.77,13400.0,23.7175,23.7353,23.7087,23.7087,13400.0
2006-03-16 12:50:00,26.78,26.78,26.77,26.78,4400.0,23.7175,23.7175,23.7087,23.7175,4400.0
2006-03-16 12:55:00,26.8,26.8,26.75,26.75,17800.0,23.7353,23.7353,23.691,23.691,17800.0
2006-03-16 13:00:00,26.76,26.76,26.68,26.72,42600.0,23.6998,23.6998,23.629,23.6644,42600.0
2006-03-16 13:05:00,26.71,26.73,26.7,26.71,28400.0,23.6556,23.6733,23.6467,23.6556,28400.0
2006-03-16 13:10:00,26.72,26.77,26.71,26.74,57600.0,23.6644,23.7087,23.6556,23.6821,57600.0
2006-03-16 13:15:00,26.74,26.75,26.74,26.75,11000.0,23.6821,23.691,23.6821,23.691,11000.0
2006-03-16 13:20:00,26.75,26.8,26.75,26.8,17600.0,23.691,23.7353,23.691,23.7353,17600.0
2006-03-16 13:25:00,26.81,26.83,26.75,26.83,22400.0,23.7441,23.7618,23.691,23.7618,22400.0
2006-03-16 13:30:00,26.83,26.83,26.79,26.79,6000.0,23.7618,23.7618,23.7264,23.7264,6000.0
2006-03-16 13:35:00,26.79,26.79,26.76,26.78,8400.0,23.7264,23.7264,23.6998,23.7175,8400.0
2006-03-16 13:40:00,26.77,26.78,26.75,26.75,16200.0,23.7087,23.7175,23.691,23.691,16200.0
2006-03-16 13:45:00,26.75,26.75,26.73,26.75,36400.0,23.691,23.691,23.6733,23.691,36400.0
2006-03-16 13:50:00,26.76,26.77,26.65,26.65,63800.0,23.6998,23.7087,23.6024,23.6024,63800.0
2006-03-16 13:55:00,26.66,26.75,26.66,26.7,29200.0,23.6113,23.691,23.6113,23.6467,29200.0
2006-03-16 14:00:00,26.72,26.75,26.7,26.75,19800.0,23.6644,23.691,23.6467,23.691,19800.0
2006-03-16 14:05:00,26.76,26.8,26.76,26.77,22800.0,23.6998,23.7353,23.6998,23.7087,22800.0
2006-03-16 14:10:00,26.77,26.77,26.75,26.75,4000.0,23.7087,23.7087,23.691,23.691,4000.0
2006-03-16 14:15:00,26.75,26.75,26.74,26.74,13200.0,23.691,23.691,23.6821,23.6821,13200.0
2006-03-16 14:20:00,26.75,26.77,26.73,26.75,35400.0,23.691,23.7087,23.6733,23.691,35400.0
2006-03-16 14:25:00,26.77,26.78,26.75,26.77,5800.0,23.7087,23.7175,23.691,23.7087,5800.0
2006-03-16 14:30:00,26.77,26.77,26.75,26.75,10200.0,23.7087,23.7087,23.691,23.691,10200.0
2006-03-16 14:35:00,26.76,26.77,26.75,26.75,31200.0,23.6998,23.7087,23.691,23.691,31200.0
2006-03-16 14:40:00,26.75,26.75,26.75,26.75,53200.0,23.691,23.691,23.691,23.691,53200.0
2006-03-16 14:45:00,26.75,26.75,26.73,26.73,39200.0,23.691,23.691,23.6733,23.6733,39200.0
2006-03-16 14:50:00,26.72,26.74,26.72,26.74,27600.0,23.6644,23.6821,23.6644,23.6821,27600.0
2006-03-16 14:55:00,26.73,26.75,26.73,26.73,45000.0,23.6733,23.691,23.6733,23.6733,45000.0
2006-03-16 15:00:00,26.73,26.77,26.73,26.77,18800.0,23.6733,23.7087,23.6733,23.7087,18800.0
2006-03-16 15:05:00,26.77,26.78,26.75,26.75,23000.0,23.7087,23.7175,23.691,23.691,23000.0
2006-03-16 15:10:00,26.75,26.77,26.75,26.75,39200.0,23.691,23.7087,23.691,23.691,39200.0
2006-03-16 15:15:00,26.75,26.76,26.74,26.75,20000.0,23.691,23.6998,23.6821,23.691,20000.0
2006-03-16 15:20:00,26.75,26.82,26.74,26.75,89000.0,23.691,23.753,23.6821,23.691,89000.0
2006-03-16 15:25:00,26.74,26.75,26.73,26.74,113000.0,23.6821,23.691,23.6733,23.6821,113000.0
2006-03-16 15:30:00,26.73,26.74,26.66,26.71,64600.0,23.6733,23.6821,23.6113,23.6556,64600.0
2006-03-16 15:35:00,26.7,26.75,26.7,26.74,83800.0,23.6467,23.691,23.6467,23.6821,83800.0
2006-03-16 15:40:00,26.73,26.75,26.7,26.72,153800.0,23.6733,23.691,23.6467,23.6644,153800.0
2006-03-16 15:45:00,26.74,26.76,26.7,26.73,92200.0,23.6821,23.6998,23.6467,23.6733,92200.0
2006-03-16 15:50:00,26.74,26.75,26.64,26.64,99000.0,23.6821,23.691,23.5936,23.5936,99000.0
2006-03-16 15:55:00,26.64,26.7,26.58,26.58,136600.0,23.5936,23.6467,23.5404,23.5404,136600.0
2006-03-17 09:30:00,26.76,26.8,26.58,26.71,1846400.0,23.6998,23.7353,23.5404,23.6556,1846400.0
2006-03-17 09:35:00,26.68,26.68,26.56,26.58,42200.0,23.629,23.629,23.5227,23.5404,42200.0
2006-03-17 09:40:00,26.58,26.68,26.58,26.62,65400.0,23.5404,23.629,23.5404,23.5758,65400.0
2006-03-17 09:45:00,26.62,26.64,26.59,26.63,30000.0,23.5758,23.5936,23.5493,23.5847,30000.0
2006-03-17 09:50:00,26.64,26.71,26.6,26.71,42200.0,23.5936,23.6556,23.5581,23.6556,42200.0
2006-03-17 09:55:00,26.68,26.71,26.58,26.61,74200.0,23.629,23.6556,23.5404,23.567,74200.0
2006-03-17 10:00:00,26.58,26.63,26.56,26.63,27200.0,23.5404,23.5847,23.5227,23.5847,27200.0
2006-03-17 10:05:00,26.63,26.66,26.61,26.63,54200.0,23.5847,23.6113,23.567,23.5847,54200.0
2006-03-17 10:10:00,26.63,26.66,26.63,26.63,39000.0,23.5847,23.6113,23.5847,23.5847,39000.0
2006-03-17 10:15:00,26.63,26.66,26.63,26.65,31600.0,23.5847,23.6113,23.5847,23.6024,31600.0
2006-03-17 10:20:00,26.65,26.68,26.63,26.66,37200.0,23.6024,23.629,23.5847,23.6113,37200.0
2006-03-17 10:25:00,26.65,26.65,26.63,26.63,27000.0,23.6024,23.6024,23.5847,23.5847,27000.0
2006-03-17 10:30:00,26.63,26.63,26.61,26.63,11000.0,23.5847,23.5847,23.567,23.5847,11000.0
2006-03-17 10:35:00,26.63,26.64,26.6,26.6,39200.0,23.5847,23.5936,23.5581,23.5581,39200.0
2006-03-17 10:40:00,26.6,26.63,26.57,26.59,31400.0,23.5581,23.5847,23.5316,23.5493,31400.0
2006-03-17 10:45:00,26.59,26.65,26.58,26.6,39600.0,23.5493,23.6024,23.5404,23.5581,39600.0
2006-03-17 10:50:00,26.59,26.6,26.59,26.59,88200.0,23.5493,23.5581,23.5493,23.5493,88200.0
2006-03-17 10:55:00,26.6,26.64,26.6,26.6,30200.0,23.5581,23.5936,23.5581,23.5581,30200.0
2006-03-17 11:00:00,26.61,26.65,26.59,26.64,30600.0,23.567,23.6024,23.5493,23.5936,30600.0
2006-03-17 11:05:00,26.63,26.64,26.61,26.61,6800.0,23.5847,23.5936,23.567,23.567,6800.0
2006-03-17 11:10:00,26.61,26.61,26.59,26.61,16000.0,23.567,23.567,23.5493,23.567,16000.0
2006-03-17 11:15:00,26.61,26.61,26.59,26.6,25400.0,23.567,23.567,23.5493,23.5581,25400.0
2006-03-17 11:20:00,26.61,26.62,26.6,26.6,12200.0,23.567,23.5758,23.5581,23.5581,12200.0
2006-03-17 11:25:00,26.6,26.61,26.6,26.61,11600.0,23.5581,23.567,23.5581,23.567,11600.0
2006-03-17 11:30:00,26.6,26.61,26.6,26.61,7800.0,23.5581,23.567,23.5581,23.567,7800.0
2006-03-17 11:35:00,26.61,26.61,26.61,26.61,18200.0,23.567,23.567,23.567,23.567,18200.0
2006-03-17 11:40:00,26.61,26.61,26.61,26.61,9600.0,23.567,23.567,23.567,23.567,9600.0
2006-03-17 11:45:00,26.61,26.61,26.61,26.61,14000.0,23.567,23.567,23.567,23.567,14000.0
2006-03-17 11:50:00,26.61,26.61,26.61,26.61,42000.0,23.567,23.567,23.567,23.567,42000.0
2006-03-17 11:55:00,26.61,26.64,26.61,26.64,10800.0,23.567,23.5936,23.567,23.5936,10800.0
2006-03-17 12:00:00,26.63,26.68,26.63,26.67,12800.0,23.5847,23.629,23.5847,23.6201,12800.0
2006-03-17 12:05:00,26.68,26.7,26.66,26.7,10800.0,23.629,23.6467,23.6113,23.6467,10800.0
2006-03-17 12:10:00,26.7,26.72,26.69,26.7,9800.0,23.6467,23.6644,23.6378,23.6467,9800.0
2006-03-17 12:15:00,26.7,26.75,26.7,26.73,25800.0,23.6467,23.691,23.6467,23.6733,25800.0
2006-03-17 12:20:00,26.73,26.75,26.73,26.73,10800.0,23.6733,23.691,23.6733,23.6733,10800.0
2006-03-17 12:25:00,26.73,26.74,26.73,26.73,25200.0,23.6733,23.6821,23.6733,23.6733,25200.0
2006-03-17 12:30:00,26.73,26.76,26.73,26.75,29400.0,23.6733,23.6998,23.6733,23.691,29400.0
2006-03-17 12:35:00,26.74,26.74,26.73,26.73,23800.0,23.6821,23.6821,23.6733,23.6733,23800.0
2006-03-17 12:40:00,26.73,26.74,26.72,26.74,85800.0,23.6733,23.6821,23.6644,23.6821,85800.0
2006-03-17 12:45:00,26.73,26.74,26.73,26.73,17000.0,23.6733,23.6821,23.6733,23.6733,17000.0
2006-03-17 12:50:00,26.73,26.73,26.72,26.72,21800.0,23.6733,23.6733,23.6644,23.6644,21800.0
2006-03-17 12:55:00,26.72,26.72,26.7,26.7,8600.0,23.6644,23.6644,23.6467,23.6467,8600.0
2006-03-17 13:00:00,26.72,26.72,26.7,26.7,17800.0,23.6644,23.6644,23.6467,23.6467,17800.0
2006-03-17 13:05:00,26.7,26.71,26.7,26.71,9400.0,23.6467,23.6556,23.6467,23.6556,9400.0
2006-03-17 13:10:00,26.71,26.72,26.68,26.68,17200.0,23.6556,23.6644,23.629,23.629,17200.0
2006-03-17 13:15:00,26.68,26.7,26.67,26.7,6800.0,23.629,23.6467,23.6201,23.6467,6800.0
2006-03-17 13:20:00,26.7,26.7,26.65,26.65,34400.0,23.6467,23.6467,23.6024,23.6024,34400.0
2006-03-17 13:25:00,26.65,26.68,26.65,26.65,45600.0,23.6024,23.629,23.6024,23.6024,45600.0
2006-03-17 13:30:00,26.65,26.65,26.59,26.62,11200.0,23.6024,23.6024,23.5493,23.5758,11200.0
2006-03-17 13:35:00,26.61,26.61,26.59,26.6,7200.0,23.567,23.567,23.5493,23.5581,7200.0
2006-03-17 13:40:00,26.6,26.6,26.59,26.6,26200.0,23.5581,23.5581,23.5493,23.5581,26200.0
2006-03-17 13:45:00,26.6,26.61,26.6,26.61,8600.0,23.5581,23.567,23.5581,23.567,8600.0
2006-03-17 13:50:00,26.6,26.61,26.6,26.6,5800.0,23.5581,23.567,23.5581,23.5581,5800.0
2006-03-17 13:55:00,26.6,26.6,26.6,26.6,8000.0,23.5581,23.5581,23.5581,23.5581,8000.0
2006-03-17 14:00:00,26.6,26.61,26.6,26.6,14400.0,23.5581,23.567,23.5581,23.5581,14400.0
2006-03-17 14:05:00,26.6,26.61,26.6,26.61,6200.0,23.5581,23.567,23.5581,23.567,6200.0
2006-03-17 14:10:00,26.61,26.61,26.57,26.57,21800.0,23.567,23.567,23.5316,23.5316,21800.0
2006-03-17 14:15:00,26.57,26.58,26.57,26.57,6800.0,23.5316,23.5404,23.5316,23.5316,6800.0
2006-03-17 14:20:00,26.57,26.6,26.57,26.58,15200.0,23.5316,23.5581,23.5316,23.5404,15200.0
2006-03-17 14:25:00,26.58,26.6,26.58,26.6,14400.0,23.5404,23.5581,23.5404,23.5581,14400.0
2006-03-17 14:30:00,26.6,26.61,26.6,26.61,15600.0,23.5581,23.567,23.5581,23.567,15600.0
2006-03-17 14:35:00,26.61,26.63,26.61,26.61,35000.0,23.567,23.5847,23.567,23.567,35000.0
2006-03-17 14:40:00,26.62,26.64,26.61,26.63,10800.0,23.5758,23.5936,23.567,23.5847,10800.0
2006-03-17 14:45:00,26.63,26.64,26.61,26.63,28400.0,23.5847,23.5936,23.567,23.5847,28400.0
2006-03-17 14:50:00,26.63,26.64,26.63,26.63,42400.0,23.5847,23.5936,23.5847,23.5847,42400.0
2006-03-17 14:55:00,26.63,26.64,26.63,26.63,9800.0,23.5847,23.5936,23.5847,23.5847,9800.0
2006-03-17 15:00:00,26.63,26.65,26.63,26.65,23400.0,23.5847,23.6024,23.5847,23.6024,23400.0
2006-03-17 15:05:00,26.65,26.68,26.64,26.66,88200.0,23.6024,23.629,23.5936,23.6113,88200.0
2006-03-17 15:10:00,26.67,26.67,26.65,26.65,14600.0,23.6201,23.6201,23.6024,23.6024,14600.0
2006-03-17 15:15:00,26.65,26.68,26.63,26.63,45200.0,23.6024,23.629,23.5847,23.5847,45200.0
2006-03-17 15:20:00,26.63,26.63,26.61,26.63,22400.0,23.5847,23.5847,23.567,23.5847,22400.0
2006-03-17 15:25:00,26.63,26.64,26.61,26.61,72800.0,23.5847,23.5936,23.567,23.567,72800.0
2006-03-17 15:30:00,26.61,26.61,26.58,26.59,40000.0,23.567,23.567,23.5404,23.5493,40000.0
2006-03-17 15:35:00,26.59,26.59,26.57,26.58,32000.0,23.5493,23.5493,23.5316,23.5404,32000.0
2006-03-17 15:40:00,26.58,26.6,26.58,26.58,57600.0,23.5404,23.5581,23.5404,23.5404,57600.0
2006-03-17 15:45:00,26.58,26.59,26.55,26.56,21400.0,23.5404,23.5493,23.5139,23.5227,21400.0
2006-03-17 15:50:00,26.56,26.58,26.55,26.57,37800.0,23.5227,23.5404,23.5139,23.5316,37800.0
2006-03-17 15:55:00,26.57,26.63,26.56,26.63,80600.0,23.5316,23.5847,23.5227,23.5847,80600.0
2006-03-20 09:30:00,26.49,26.62,26.45,26.61,163200.0,23.4607,23.5758,23.4253,23.567,163200.0
2006-03-20 09:35:00,26.61,26.7,26.53,26.68,111800.0,23.567,23.6467,23.4961,23.629,111800.0
2006-03-20 09:40:00,26.66,26.74,26.66,26.69,39000.0,23.6113,23.6821,23.6113,23.6378,39000.0
2006-03-20 09:45:00,26.71,26.75,26.63,26.67,90200.0,23.6556,23.691,23.5847,23.6201,90200.0
2006-03-20 09:50:00,26.67,26.68,26.64,26.67,13000.0,23.6201,23.629,23.5936,23.6201,13000.0
2006-03-20 09:55:00,26.68,26.68,26.67,26.67,16200.0,23.629,23.629,23.6201,23.6201,16200.0
2006-03-20 10:00:00,26.68,26.68,26.66,26.68,32000.0,23.629,23.629,23.6113,23.629,32000.0
2006-03-20 10:05:00,26.67,26.67,26.59,26.6,49200.0,23.6201,23.6201,23.5493,23.5581,49200.0
2006-03-20 10:10:00,26.58,26.6,26.52,26.57,33400.0,23.5404,23.5581,23.4873,23.5316,33400.0
2006-03-20 10:15:00,26.58,26.59,26.55,26.56,72600.0,23.5404,23.5493,23.5139,23.5227,72600.0
2006-03-20 10:20:00,26.58,26.63,26.57,26.61,52000.0,23.5404,23.5847,23.5316,23.567,52000.0
2006-03-20 10:25:00,26.62,26.62,26.61,26.61,48200.0,23.5758,23.5758,23.567,23.567,48200.0
2006-03-20 10:30:00,26.61,26.63,26.59,26.6,32000.0,23.567,23.5847,23.5493,23.5581,32000.0
2006-03-20 10:35:00,26.59,26.63,26.57,26.63,23200.0,23.5493,23.5847,23.5316,23.5847,23200.0
2006-03-20 10:40:00,26.62,26.62,26.59,26.59,6800.0,23.5758,23.5758,23.5493,23.5493,6800.0
2006-03-20 10:45:00,26.59,26.59,26.58,26.59,43000.0,23.5493,23.5493,23.5404,23.5493,43000.0
2006-03-20 10:50:00,26.59,26.59,26.54,26.54,38800.0,23.5493,23.5493,23.505,23.505,38800.0
2006-03-20 10:55:00,26.55,26.56,26.51,26.54,30200.0,23.5139,23.5227,23.4784,23.505,30200.0
2006-03-20 11:00:00,26.54,26.55,26.46,26.51,29600.0,23.505,23.5139,23.4341,23.4784,29600.0
2006-03-20 11:05:00,26.51,26.51,26.45,26.47,59000.0,23.4784,23.4784,23.4253,23.443,59000.0
2006-03-20 11:10:00,26.48,26.5,26.46,26.5,89000.0,23.4519,23.4696,23.4341,23.4696,89000.0
2006-03-20 11:15:00,26.49,26.5,26.45,26.45,20600.0,23.4607,23.4696,23.4253,23.4253,20600.0
2006-03-20 11:20:00,26.45,26.46,26.41,26.43,25200.0,23.4253,23.4341,23.3899,23.4076,25200.0
2006-03-20 11:25:00,26.43,26.43,26.39,26.4,19400.0,23.4076,23.4076,23.3721,23.381,19400.0
2006-03-20 11:30:00,26.39,26.42,26.37,26.42,50600.0,23.3721,23.3987,23.3544,23.3987,50600.0
2006-03-20 11:35:00,26.41,26.5,26.41,26.5,47000.0,23.3899,23.4696,23.3899,23.4696,47000.0
2006-03-20 11:40:00,26.49,26.5,26.41,26.42,49200.0,23.4607,23.4696,23.3899,23.3987,49200.0
2006-03-20 11:45:00,26.41,26.46,26.41,26.44,36400.0,23.3899,23.4341,23.3899,23.4164,36400.0
2006-03-20 11:50:00,26.46,26.46,26.42,26.42,9200.0,23.4341,23.4341,23.3987,23.3987,9200.0
2006-03-20 11:55:00,26.43,26.45,26.42,26.45,13400.0,23.4076,23.4253,23.3987,23.4253,13400.0
2006-03-20 12:00:00,26.45,26.46,26.45,26.45,25600.0,23.4253,23.4341,23.4253,23.4253,25600.0
2006-03-20 12:05:00,26.45,26.48,26.45,26.47,23400.0,23.4253,23.4519,23.4253,23.443,23400.0
2006-03-20 12:10:00,26.48,26.5,26.42,26.46,43800.0,23.4519,23.4696,23.3987,23.4341,43800.0
2006-03-20 12:15:00,26.48,26.49,26.46,26.48,6200.0,23.4519,23.4607,23.4341,23.4519,6200.0
2006-03-20 12:20:00,26.48,26.5,26.43,26.44,8600.0,23.4519,23.4696,23.4076,23.4164,8600.0
2006-03-20 12:25:00,26.45,26.47,26.43,26.43,17400.0,23.4253,23.443,23.4076,23.4076,17400.0
2006-03-20 12:30:00,26.43,26.44,26.42,26.44,4200.0,23.4076,23.4164,23.3987,23.4164,4200.0
2006-03-20 12:35:00,26.43,26.46,26.43,26.44,12000.0,23.4076,23.4341,23.4076,23.4164,12000.0
2006-03-20 12:40:00,26.44,26.44,26.43,26.44,3600.0,23.4164,23.4164,23.4076,23.4164,3600.0
2006-03-20 12:45:00,26.44,26.5,26.43,26.49,23000.0,23.4164,23.4696,23.4076,23.4607,23000.0
2006-03-20 12:50:00,26.49,26.5,26.48,26.49,19600.0,23.4607,23.4696,23.4519,23.4607,19600.0
2006-03-20 12:55:00,26.5,26.56,26.5,26.56,16000.0,23.4696,23.5227,23.4696,23.5227,16000.0
2006-03-20 13:00:00,26.57,26.57,26.53,26.53,6400.0,23.5316,23.5316,23.4961,23.4961,6400.0
2006-03-20 13:05:00,26.53,26.54,26.53,26.54,7400.0,23.4961,23.505,23.4961,23.505,7400.0
2006-03-20 13:10:00,26.53,26.55,26.53,26.55,23000.0,23.4961,23.5139,23.4961,23.5139,23000.0
2006-03-20 13:15:00,26.55,26.55,26.54,26.55,9000.0,23.5139,23.5139,23.505,23.5139,9000.0
2006-03-20 13:20:00,26.54,26.55,26.54,26.55,5000.0,23.505,23.5139,23.505,23.5139,5000.0
2006-03-20 13:25:00,26.55,26.55,26.54,26.55,26800.0,23.5139,23.5139,23.505,23.5139,26800.0
2006-03-20 13:30:00,26.55,26.59,26.55,26.56,36400.0,23.5139,23.5493,23.5139,23.5227,36400.0
2006-03-20 13:35:00,26.56,26.56,26.43,26.45,34800.0,23.5227,23.5227,23.4076,23.4253,34800.0
2006-03-20 13:40:00,26.46,26.47,26.45,26.47,19400.0,23.4341,23.443,23.4253,23.443,19400.0
2006-03-20 13:45:00,26.47,26.47,26.45,26.45,4600.0,23.443,23.443,23.4253,23.4253,4600.0
2006-03-20 13:50:00,26.45,26.47,26.45,26.47,8200.0,23.4253,23.443,23.4253,23.443,8200.0
2006-03-20 13:55:00,26.47,26.48,26.47,26.47,19800.0,23.443,23.4519,23.443,23.443,19800.0
2006-03-20 14:00:00,26.47,26.48,26.43,26.43,30800.0,23.443,23.4519,23.4076,23.4076,30800.0
2006-03-20 14:05:00,26.43,26.45,26.43,26.45,22600.0,23.4076,23.4253,23.4076,23.4253,22600.0
2006-03-20 14:10:00,26.45,26.45,26.4,26.41,25000.0,23.4253,23.4253,23.381,23.3899,25000.0
2006-03-20 14:15:00,26.42,26.42,26.41,26.42,12200.0,23.3987,23.3987,23.3899,23.3987,12200.0
2006-03-20 14:20:00,26.42,26.42,26.35,26.36,12800.0,23.3987,23.3987,23.3367,23.3456,12800.0
2006-03-20 14:25:00,26.36,26.46,26.35,26.46,66000.0,23.3456,23.4341,23.3367,23.4341,66000.0
2006-03-20 14:30:00,26.46,26.48,26.45,26.48,54600.0,23.4341,23.4519,23.4253,23.4519,54600.0
2006-03-20 14:35:00,26.48,26.48,26.48,26.48,12400.0,23.4519,23.4519,23.4519,23.4519,12400.0
2006-03-20 14:40:00,26.48,26.48,26.48,26.48,25400.0,23.4519,23.4519,23.4519,23.4519,25400.0
2006-03-20 14:45:00,26.48,26.53,26.47,26.47,64600.0,23.4519,23.4961,23.443,23.443,64600.0
2006-03-20 14:50:00,26.47,26.49,26.4,26.41,26400.0,23.443,23.4607,23.381,23.3899,26400.0
2006-03-20 14:55:00,26.41,26.43,26.38,26.38,43400.0,23.3899,23.4076,23.3633,23.3633,43400.0
2006-03-20 15:00:00,26.39,26.42,26.38,26.39,34600.0,23.3721,23.3987,23.3633,23.3721,34600.0
2006-03-20 15:05:00,26.39,26.43,26.39,26.43,83000.0,23.3721,23.4076,23.3721,23.4076,83000.0
2006-03-20 15:10:00,26.43,26.43,26.38,26.39,17600.0,23.4076,23.4076,23.3633,23.3721,17600.0
2006-03-20 15:15:00,26.39,26.39,26.33,26.34,26200.0,23.3721,23.3721,23.319,23.3279,26200.0
2006-03-20 15:20:00,26.34,26.34,26.31,26.34,31400.0,23.3279,23.3279,23.3013,23.3279,31400.0
2006-03-20 15:25:00,26.34,26.38,26.34,26.38,50400.0,23.3279,23.3633,23.3279,23.3633,50400.0
2006-03-20 15:30:00,26.38,26.43,26.38,26.43,91400.0,23.3633,23.4076,23.3633,23.4076,91400.0
2006-03-20 15:35:00,26.43,26.48,26.43,26.47,79400.0,23.4076,23.4519,23.4076,23.443,79400.0
2006-03-20 15:40:00,26.47,26.53,26.46,26.52,94400.0,23.443,23.4961,23.4341,23.4873,94400.0
2006-03-20 15:45:00,26.53,26.53,26.45,26.46,71000.0,23.4961,23.4961,23.4253,23.4341,71000.0
2006-03-20 15:50:00,26.46,26.48,26.42,26.42,29400.0,23.4341,23.4519,23.3987,23.3987,29400.0
2006-03-20 15:55:00,26.42,26.45,26.4,26.4,56800.0,23.3987,23.4253,23.381,23.381,56800.0
2006-03-21 09:30:00,26.7,26.72,26.58,26.58,233000.0,23.6467,23.6644,23.5404,23.5404,233000.0
2006-03-21 09:35:00,26.58,26.6,26.48,26.54,86200.0,23.5404,23.5581,23.4519,23.505,86200.0
2006-03-21 09:40:00,26.53,26.58,26.49,26.55,64200.0,23.4961,23.5404,23.4607,23.5139,64200.0
2006-03-21 09:45:00,26.55,26.56,26.54,26.55,44200.0,23.5139,23.5227,23.505,23.5139,44200.0
2006-03-21 09:50:00,26.55,26.59,26.52,26.53,136400.0,23.5139,23.5493,23.4873,23.4961,136400.0
2006-03-21 09:55:00,26.53,26.55,26.53,26.55,44400.0,23.4961,23.5139,23.4961,23.5139,44400.0
2006-03-21 10:00:00,26.55,26.57,26.54,26.57,81000.0,23.5139,23.5316,23.505,23.5316,81000.0
2006-03-21 10:05:00,26.56,26.6,26.56,26.58,84000.0,23.5227,23.5581,23.5227,23.5404,84000.0
2006-03-21 10:10:00,26.58,26.58,26.55,26.58,56600.0,23.5404,23.5404,23.5139,23.5404,56600.0
2006-03-21 10:15:00,26.58,26.58,26.56,26.56,85400.0,23.5404,23.5404,23.5227,23.5227,85400.0
2006-03-21 10:20:00,26.56,26.56,26.54,26.56,61400.0,23.5227,23.5227,23.505,23.5227,61400.0
2006-03-21 10:25:00,26.57,26.57,26.55,26.57,35400.0,23.5316,23.5316,23.5139,23.5316,35400.0
2006-03-21 10:30:00,26.57,26.63,26.57,26.63,36000.0,23.5316,23.5847,23.5316,23.5847,36000.0
2006-03-21 10:35:00,26.63,26.64,26.63,26.64,98600.0,23.5847,23.5936,23.5847,23.5936,98600.0
2006-03-21 10:40:00,26.64,26.64,26.61,26.63,31000.0,23.5936,23.5936,23.567,23.5847,31000.0
2006-03-21 10:45:00,26.62,26.62,26.59,26.59,15600.0,23.5758,23.5758,23.5493,23.5493,15600.0
2006-03-21 10:50:00,26.6,26.66,26.6,26.65,58000.0,23.5581,23.6113,23.5581,23.6024,58000.0
2006-03-21 10:55:00,26.66,26.66,26.65,26.66,14600.0,23.6113,23.6113,23.6024,23.6113,14600.0
2006-03-21 11:00:00,26.66,26.69,26.66,26.68,16200.0,23.6113,23.6378,23.6113,23.629,16200.0
2006-03-21 11:05:00,26.68,26.69,26.68,26.68,39800.0,23.629,23.6378,23.629,23.629,39800.0
2006-03-21 11:10:00,26.68,26.71,26.65,26.68,44000.0,23.629,23.6556,23.6024,23.629,44000.0
2006-03-21 11:15:00,26.68,26.7,26.68,26.68,28600.0,23.629,23.6467,23.629,23.629,28600.0
2006-03-21 11:20:00,26.68,26.73,26.68,26.72,38400.0,23.629,23.6733,23.629,23.6644,38400.0
2006-03-21 11:25:00,26.72,26.8,26.72,26.78,20600.0,23.6644,23.7353,23.6644,23.7175,20600.0
2006-03-21 11:30:00,26.79,26.93,26.78,26.92,145200.0,23.7264,23.8504,23.7175,23.8415,145200.0
2006-03-21 11:35:00,26.93,26.98,26.92,26.94,61200.0,23.8504,23.8947,23.8415,23.8593,61200.0
2006-03-21 11:40:00,26.94,27.05,26.93,27.05,142600.0,23.8593,23.9567,23.8504,23.9567,142600.0
2006-03-21 11:45:00,27.05,27.1,27.04,27.08,33000.0,23.9567,24.001,23.9478,23.9832,33000.0
2006-03-21 11:50:00,27.07,27.11,27.06,27.06,40000.0,23.9744,24.0098,23.9655,23.9655,40000.0
2006-03-21 11:55:00,27.06,27.08,27.04,27.07,23200.0,23.9655,23.9832,23.9478,23.9744,23200.0
2006-03-21 12:00:00,27.08,27.1,27.04,27.05,42800.0,23.9832,24.001,23.9478,23.9567,42800.0
2006-03-21 12:05:00,27.05,27.05,27.0,27.02,54000.0,23.9567,23.9567,23.9124,23.9301,54000.0
2006-03-21 12:10:00,27.01,27.01,27.0,27.0,18400.0,23.9212,23.9212,23.9124,23.9124,18400.0
2006-03-21 12:15:00,27.0,27.08,26.99,27.06,92600.0,23.9124,23.9832,23.9035,23.9655,92600.0
2006-03-21 12:20:00,27.06,27.06,27.01,27.03,22200.0,23.9655,23.9655,23.9212,23.939,22200.0
2006-03-21 12:25:00,27.03,27.03,27.0,27.01,18000.0,23.939,23.939,23.9124,23.9212,18000.0
2006-03-21 12:30:00,27.02,27.02,26.99,27.0,42400.0,23.9301,23.9301,23.9035,23.9124,42400.0
2006-03-21 12:35:00,27.0,27.0,26.96,26.98,19200.0,23.9124,23.9124,23.877,23.8947,19200.0
2006-03-21 12:40:00,26.98,27.0,26.97,27.0,22800.0,23.8947,23.9124,23.8858,23.9124,22800.0
2006-03-21 12:45:00,27.0,27.03,26.99,27.0,22600.0,23.9124,23.939,23.9035,23.9124,22600.0
2006-03-21 12:50:00,27.02,27.06,27.0,27.03,43000.0,23.9301,23.9655,23.9124,23.939,43000.0
2006-03-21 12:55:00,27.05,27.05,27.03,27.05,17400.0,23.9567,23.9567,23.939,23.9567,17400.0
2006-03-21 13:00:00,27.05,27.05,27.01,27.01,41600.0,23.9567,23.9567,23.9212,23.9212,41600.0
2006-03-21 13:05:00,27.01,27.03,27.01,27.03,20400.0,23.9212,23.939,23.9212,23.939,20400.0
2006-03-21 13:10:00,27.03,27.04,27.02,27.04,13600.0,23.939,23.9478,23.9301,23.9478,13600.0
2006-03-21 13:15:00,27.05,27.05,27.03,27.03,9800.0,23.9567,23.9567,23.939,23.939,9800.0
2006-03-21 13:20:00,27.03,27.03,27.01,27.02,13200.0,23.939,23.939,23.9212,23.9301,13200.0
2006-03-21 13:25:00,27.02,27.03,27.02,27.02,47400.0,23.9301,23.939,23.9301,23.9301,47400.0
2006-03-21 13:30:00,27.02,27.02,27.02,27.02,14600.0,23.9301,23.9301,23.9301,23.9301,14600.0
2006-03-21 13:35:00,27.02,27.03,27.01,27.02,20400.0,23.9301,23.939,23.9212,23.9301,20400.0
2006-03-21 13:40:00,27.02,27.03,27.01,27.01,30000.0,23.9301,23.939,23.9212,23.9212,30000.0
2006-03-21 13:45:00,27.0,27.0,26.9,26.96,79800.0,23.9124,23.9124,23.8238,23.877,79800.0
2006-03-21 13:50:00,26.95,26.97,26.92,26.96,89400.0,23.8681,23.8858,23.8415,23.877,89400.0
2006-03-21 13:55:00,26.96,27.0,26.94,27.0,30400.0,23.877,23.9124,23.8593,23.9124,30400.0
2006-03-21 14:00:00,27.0,27.0,26.98,27.0,31800.0,23.9124,23.9124,23.8947,23.9124,31800.0
2006-03-21 14:05:00,27.0,27.02,26.99,27.0,40000.0,23.9124,23.9301,23.9035,23.9124,40000.0
2006-03-21 14:10:00,27.0,27.0,26.82,26.89,110200.0,23.9124,23.9124,23.753,23.815,110200.0
2006-03-21 14:15:00,26.89,27.0,26.89,26.93,78600.0,23.815,23.9124,23.815,23.8504,78600.0
2006-03-21 14:20:00,26.93,26.93,26.91,26.91,26000.0,23.8504,23.8504,23.8327,23.8327,26000.0
2006-03-21 14:25:00,26.91,26.91,26.86,26.88,70000.0,23.8327,23.8327,23.7884,23.8061,70000.0
2006-03-21 14:30:00,26.88,26.88,26.81,26.83,41600.0,23.8061,23.8061,23.7441,23.7618,41600.0
2006-03-21 14:35:00,26.83,26.83,26.8,26.8,16200.0,23.7618,23.7618,23.7353,23.7353,16200.0
2006-03-21 14:40:00,26.79,26.81,26.78,26.81,45800.0,23.7264,23.7441,23.7175,23.7441,45800.0
2006-03-21 14:45:00,26.82,26.83,26.79,26.81,43600.0,23.753,23.7618,23.7264,23.7441,43600.0
2006-03-21 14:50:00,26.81,26.85,26.81,26.83,65200.0,23.7441,23.7795,23.7441,23.7618,65200.0
2006-03-21 14:55:00,26.82,26.82,26.8,26.8,78000.0,23.753,23.753,23.7353,23.7353,78000.0
2006-03-21 15:00:00,26.8,26.82,26.79,26.81,33800.0,23.7353,23.753,23.7264,23.7441,33800.0
2006-03-21 15:05:00,26.81,26.84,26.81,26.84,88000.0,23.7441,23.7707,23.7441,23.7707,88000.0
2006-03-21 15:10:00,26.84,26.88,26.81,26.86,57200.0,23.7707,23.8061,23.7441,23.7884,57200.0
2006-03-21 15:15:00,26.85,26.88,26.85,26.88,54400.0,23.7795,23.8061,23.7795,23.8061,54400.0
2006-03-21 15:20:00,26.88,26.9,26.88,26.9,82000.0,23.8061,23.8238,23.8061,23.8238,82000.0
2006-03-21 15:25:00,26.9,26.93,26.85,26.85,136600.0,23.8238,23.8504,23.7795,23.7795,136600.0
2006-03-21 15:30:00,26.85,26.89,26.8,26.8,90800.0,23.7795,23.815,23.7353,23.7353,90800.0
2006-03-21 15:35:00,26.8,26.83,26.8,26.83,33600.0,23.7353,23.7618,23.7353,23.7618,33600.0
2006-03-21 15:40:00,26.83,26.84,26.81,26.83,64200.0,23.7618,23.7707,23.7441,23.7618,64200.0
2006-03-21 15:45:00,26.82,26.93,26.82,26.93,113600.0,23.753,23.8504,23.753,23.8504,113600.0
2006-03-21 15:50:00,26.93,26.93,26.84,26.9,90000.0,23.8504,23.8504,23.7707,23.8238,90000.0
2006-03-21 15:55:00,26.9,27.02,26.86,26.88,222200.0,23.8238,23.9301,23.7884,23.8061,222200.0
2006-03-22 09:30:00,26.58,26.75,26.53,26.54,96600.0,23.5404,23.691,23.4961,23.505,96600.0
2006-03-22 09:35:00,26.53,26.57,26.53,26.56,44600.0,23.4961,23.5316,23.4961,23.5227,44600.0
2006-03-22 09:40:00,26.57,26.57,26.5,26.5,54800.0,23.5316,23.5316,23.4696,23.4696,54800.0
2006-03-22 09:45:00,26.5,26.52,26.39,26.42,80000.0,23.4696,23.4873,23.3721,23.3987,80000.0
2006-03-22 09:50:00,26.42,26.46,26.4,26.44,31000.0,23.3987,23.4341,23.381,23.4164,31000.0
2006-03-22 09:55:00,26.43,26.5,26.42,26.5,85400.0,23.4076,23.4696,23.3987,23.4696,85400.0
2006-03-22 10:00:00,26.5,26.58,26.46,26.58,91400.0,23.4696,23.5404,23.4341,23.5404,91400.0
2006-03-22 10:05:00,26.57,26.57,26.52,26.52,69000.0,23.5316,23.5316,23.4873,23.4873,69000.0
2006-03-22 10:10:00,26.52,26.57,26.52,26.57,34200.0,23.4873,23.5316,23.4873,23.5316,34200.0
2006-03-22 10:15:00,26.56,26.64,26.55,26.61,107000.0,23.5227,23.5936,23.5139,23.567,107000.0
2006-03-22 10:20:00,26.61,26.61,26.58,26.58,51400.0,23.567,23.567,23.5404,23.5404,51400.0
2006-03-22 10:25:00,26.6,26.64,26.54,26.59,26800.0,23.5581,23.5936,23.505,23.5493,26800.0
2006-03-22 10:30:00,26.59,26.6,26.57,26.58,29200.0,23.5493,23.5581,23.5316,23.5404,29200.0
2006-03-22 10:35:00,26.57,26.58,26.5,26.5,40200.0,23.5316,23.5404,23.4696,23.4696,40200.0
2006-03-22 10:40:00,26.5,26.51,26.49,26.49,19800.0,23.4696,23.4784,23.4607,23.4607,19800.0
2006-03-22 10:45:00,26.5,26.6,26.5,26.54,36600.0,23.4696,23.5581,23.4696,23.505,36600.0
2006-03-22 10:50:00,26.53,26.53,26.5,26.5,10800.0,23.4961,23.4961,23.4696,23.4696,10800.0
2006-03-22 10:55:00,26.5,26.52,26.49,26.5,61400.0,23.4696,23.4873,23.4607,23.4696,61400.0
2006-03-22 11:00:00,26.5,26.64,26.5,26.6,49600.0,23.4696,23.5936,23.4696,23.5581,49600.0
2006-03-22 11:05:00,26.6,26.65,26.56,26.58,12600.0,23.5581,23.6024,23.5227,23.5404,12600.0
2006-03-22 11:10:00,26.58,26.58,26.52,26.56,17200.0,23.5404,23.5404,23.4873,23.5227,17200.0
2006-03-22 11:15:00,26.56,26.61,26.55,26.59,9600.0,23.5227,23.567,23.5139,23.5493,9600.0
2006-03-22 11:20:00,26.6,26.72,26.58,26.72,28800.0,23.5581,23.6644,23.5404,23.6644,28800.0
2006-03-22 11:25:00,26.73,26.75,26.56,26.56,92400.0,23.6733,23.691,23.5227,23.5227,92400.0
2006-03-22 11:30:00,26.56,26.58,26.55,26.57,8200.0,23.5227,23.5404,23.5139,23.5316,8200.0
2006-03-22 11:35:00,26.57,26.61,26.57,26.58,96400.0,23.5316,23.567,23.5316,23.5404,96400.0
2006-03-22 11:40:00,26.57,26.58,26.56,26.57,7400.0,23.5316,23.5404,23.5227,23.5316,7400.0
2006-03-22 11:45:00,26.57,26.58,26.55,26.57,14200.0,23.5316,23.5404,23.5139,23.5316,14200.0
2006-03-22 11:50:00,26.56,26.57,26.55,26.56,46800.0,23.5227,23.5316,23.5139,23.5227,46800.0
2006-03-22 11:55:00,26.56,26.57,26.55,26.55,12400.0,23.5227,23.5316,23.5139,23.5139,12400.0
2006-03-22 12:00:00,26.55,26.6,26.55,26.58,20800.0,23.5139,23.5581,23.5139,23.5404,20800.0
2006-03-22 12:05:00,26.58,26.6,26.57,26.59,12400.0,23.5404,23.5581,23.5316,23.5493,12400.0
2006-03-22 12:10:00,26.6,26.61,26.59,26.59,36800.0,23.5581,23.567,23.5493,23.5493,36800.0
2006-03-22 12:15:00,26.58,26.59,26.56,26.56,8800.0,23.5404,23.5493,23.5227,23.5227,8800.0
2006-03-22 12:20:00,26.56,26.58,26.56,26.58,5400.0,23.5227,23.5404,23.5227,23.5404,5400.0
2006-03-22 12:25:00,26.58,26.61,26.58,26.59,42400.0,23.5404,23.567,23.5404,23.5493,42400.0
2006-03-22 12:30:00,26.6,26.63,26.6,26.62,5200.0,23.5581,23.5847,23.5581,23.5758,5200.0
2006-03-22 12:35:00,26.61,26.61,26.59,26.6,9000.0,23.567,23.567,23.5493,23.5581,9000.0
2006-03-22 12:40:00,26.61,26.65,26.6,26.63,25400.0,23.567,23.6024,23.5581,23.5847,25400.0
2006-03-22 12:45:00,26.64,26.66,26.64,26.65,16400.0,23.5936,23.6113,23.5936,23.6024,16400.0
2006-03-22 12:50:00,26.65,26.67,26.65,26.65,18400.0,23.6024,23.6201,23.6024,23.6024,18400.0
2006-03-22 12:55:00,26.65,26.66,26.65,26.65,6200.0,23.6024,23.6113,23.6024,23.6024,6200.0
2006-03-22 13:00:00,26.66,26.68,26.65,26.66,50600.0,23.6113,23.629,23.6024,23.6113,50600.0
2006-03-22 13:05:00,26.66,26.69,26.65,26.67,8600.0,23.6113,23.6378,23.6024,23.6201,8600.0
2006-03-22 13:10:00,26.67,26.73,26.67,26.72,49200.0,23.6201,23.6733,23.6201,23.6644,49200.0
2006-03-22 13:15:00,26.71,26.75,26.7,26.75,16800.0,23.6556,23.691,23.6467,23.691,16800.0
2006-03-22 13:20:00,26.73,26.78,26.73,26.78,18600.0,23.6733,23.7175,23.6733,23.7175,18600.0
2006-03-22 13:25:00,26.78,26.85,26.78,26.84,54600.0,23.7175,23.7795,23.7175,23.7707,54600.0
2006-03-22 13:30:00,26.84,26.9,26.84,26.89,27000.0,23.7707,23.8238,23.7707,23.815,27000.0
2006-03-22 13:35:00,26.89,26.92,26.82,26.82,31800.0,23.815,23.8415,23.753,23.753,31800.0
2006-03-22 13:40:00,26.82,26.83,26.8,26.83,20400.0,23.753,23.7618,23.7353,23.7618,20400.0
2006-03-22 13:45:00,26.83,26.89,26.83,26.86,60200.0,23.7618,23.815,23.7618,23.7884,60200.0
2006-03-22 13:50:00,26.86,26.91,26.85,26.91,75400.0,23.7884,23.8327,23.7795,23.8327,75400.0
2006-03-22 13:55:00,26.9,26.9,26.89,26.89,15000.0,23.8238,23.8238,23.815,23.815,15000.0
2006-03-22 14:00:00,26.89,26.95,26.89,26.91,36000.0,23.815,23.8681,23.815,23.8327,36000.0
2006-03-22 14:05:00,26.9,26.9,26.85,26.85,63000.0,23.8238,23.8238,23.7795,23.7795,63000.0
2006-03-22 14:10:00,26.86,26.86,26.85,26.86,50400.0,23.7884,23.7884,23.7795,23.7884,50400.0
2006-03-22 14:15:00,26.85,26.86,26.84,26.86,27200.0,23.7795,23.7884,23.7707,23.7884,27200.0
2006-03-22 14:20:00,26.84,26.9,26.84,26.9,44800.0,23.7707,23.8238,23.7707,23.8238,44800.0
2006-03-22 14:25:00,26.9,26.9,26.87,26.89,36400.0,23.8238,23.8238,23.7973,23.815,36400.0
2006-03-22 14:30:00,26.9,26.9,26.83,26.83,22400.0,23.8238,23.8238,23.7618,23.7618,22400.0
2006-03-22 14:35:00,26.83,26.83,26.79,26.79,8400.0,23.7618,23.7618,23.7264,23.7264,8400.0
2006-03-22 14:40:00,26.79,26.79,26.77,26.77,13400.0,23.7264,23.7264,23.7087,23.7087,13400.0
2006-03-22 14:45:00,26.77,26.79,26.77,26.78,27000.0,23.7087,23.7264,23.7087,23.7175,27000.0
2006-03-22 14:50:00,26.79,26.88,26.78,26.87,40800.0,23.7264,23.8061,23.7175,23.7973,40800.0
2006-03-22 14:55:00,26.87,26.9,26.87,26.89,6000.0,23.7973,23.8238,23.7973,23.815,6000.0
2006-03-22 15:00:00,26.88,26.89,26.84,26.86,27000.0,23.8061,23.815,23.7707,23.7884,27000.0
2006-03-22 15:05:00,26.86,26.87,26.82,26.83,48800.0,23.7884,23.7973,23.753,23.7618,48800.0
2006-03-22 15:10:00,26.82,26.84,26.82,26.82,13800.0,23.753,23.7707,23.753,23.753,13800.0
2006-03-22 15:15:00,26.82,26.89,26.82,26.87,22000.0,23.753,23.815,23.753,23.7973,22000.0
2006-03-22 15:20:00,26.87,26.89,26.85,26.86,34000.0,23.7973,23.815,23.7795,23.7884,34000.0
2006-03-22 15:25:00,26.85,26.88,26.84,26.86,15200.0,23.7795,23.8061,23.7707,23.7884,15200.0
2006-03-22 15:30:00,26.86,26.86,26.83,26.84,20600.0,23.7884,23.7884,23.7618,23.7707,20600.0
2006-03-22 15:35:00,26.83,26.87,26.83,26.87,30200.0,23.7618,23.7973,23.7618,23.7973,30200.0
2006-03-22 15:40:00,26.88,26.92,26.86,26.9,73400.0,23.8061,23.8415,23.7884,23.8238,73400.0
2006-03-22 15:45:00,26.9,26.97,26.89,26.97,97200.0,23.8238,23.8858,23.815,23.8858,97200.0
2006-03-22 15:50:00,26.97,27.0,26.88,26.89,51200.0,23.8858,23.9124,23.8061,23.815,51200.0
2006-03-22 15:55:00,26.9,26.92,26.82,26.83,56000.0,23.8238,23.8415,23.753,23.7618,56000.0
2006-03-23 09:30:00,26.67,26.72,26.61,26.65,153400.0,23.6201,23.6644,23.567,23.6024,153400.0
2006-03-23 09:35:00,26.65,26.66,26.56,26.62,56000.0,23.6024,23.6113,23.5227,23.5758,56000.0
2006-03-23 09:40:00,26.6,26.62,26.53,26.58,56600.0,23.5581,23.5758,23.4961,23.5404,56600.0
2006-03-23 09:45:00,26.56,26.6,26.48,26.59,60200.0,23.5227,23.5581,23.4519,23.5493,60200.0
2006-03-23 09:50:00,26.59,26.6,26.53,26.53,60800.0,23.5493,23.5581,23.4961,23.4961,60800.0
2006-03-23 09:55:00,26.53,26.62,26.5,26.61,49000.0,23.4961,23.5758,23.4696,23.567,49000.0
2006-03-23 10:00:00,26.59,26.62,26.59,26.61,23800.0,23.5493,23.5758,23.5493,23.567,23800.0
2006-03-23 10:05:00,26.61,26.61,26.5,26.53,83800.0,23.567,23.567,23.4696,23.4961,83800.0
2006-03-23 10:10:00,26.53,26.55,26.5,26.5,38200.0,23.4961,23.5139,23.4696,23.4696,38200.0
2006-03-23 10:15:00,26.48,26.5,26.44,26.48,52000.0,23.4519,23.4696,23.4164,23.4519,52000.0
2006-03-23 10:20:00,26.47,26.48,26.38,26.43,27400.0,23.443,23.4519,23.3633,23.4076,27400.0
2006-03-23 10:25:00,26.43,26.46,26.41,26.44,44800.0,23.4076,23.4341,23.3899,23.4164,44800.0
2006-03-23 10:30:00,26.45,26.46,26.32,26.39,74000.0,23.4253,23.4341,23.3102,23.3721,74000.0
2006-03-23 10:35:00,26.39,26.39,26.3,26.33,48800.0,23.3721,23.3721,23.2924,23.319,48800.0
2006-03-23 10:40:00,26.32,26.32,26.28,26.29,15200.0,23.3102,23.3102,23.2747,23.2836,15200.0
2006-03-23 10:45:00,26.29,26.32,26.29,26.31,27200.0,23.2836,23.3102,23.2836,23.3013,27200.0
2006-03-23 10:50:00,26.3,26.36,26.29,26.32,16000.0,23.2924,23.3456,23.2836,23.3102,16000.0
2006-03-23 10:55:00,26.32,26.33,26.3,26.32,12200.0,23.3102,23.319,23.2924,23.3102,12200.0
2006-03-23 11:00:00,26.31,26.32,26.28,26.29,23800.0,23.3013,23.3102,23.2747,23.2836,23800.0
2006-03-23 11:05:00,26.3,26.36,26.3,26.36,13800.0,23.2924,23.3456,23.2924,23.3456,13800.0
2006-03-23 11:10:00,26.36,26.43,26.36,26.43,36400.0,23.3456,23.4076,23.3456,23.4076,36400.0
2006-03-23 11:15:00,26.43,26.5,26.43,26.49,47800.0,23.4076,23.4696,23.4076,23.4607,47800.0
2006-03-23 11:20:00,26.48,26.5,26.46,26.48,10600.0,23.4519,23.4696,23.4341,23.4519,10600.0
2006-03-23 11:25:00,26.47,26.48,26.44,26.48,10600.0,23.443,23.4519,23.4164,23.4519,10600.0
2006-03-23 11:30:00,26.47,26.51,26.47,26.5,39800.0,23.443,23.4784,23.443,23.4696,39800.0
2006-03-23 11:35:00,26.5,26.53,26.5,26.5,12600.0,23.4696,23.4961,23.4696,23.4696,12600.0
2006-03-23 11:40:00,26.52,26.52,26.49,26.5,42800.0,23.4873,23.4873,23.4607,23.4696,42800.0
2006-03-23 11:45:00,26.5,26.5,26.45,26.46,8200.0,23.4696,23.4696,23.4253,23.4341,8200.0
2006-03-23 11:50:00,26.47,26.51,26.47,26.48,39400.0,23.443,23.4784,23.443,23.4519,39400.0
2006-03-23 11:55:00,26.48,26.49,26.48,26.48,9000.0,23.4519,23.4607,23.4519,23.4519,9000.0
2006-03-23 12:00:00,26.48,26.48,26.48,26.48,10600.0,23.4519,23.4519,23.4519,23.4519,10600.0
2006-03-23 12:05:00,26.49,26.5,26.43,26.43,40200.0,23.4607,23.4696,23.4076,23.4076,40200.0
2006-03-23 12:10:00,26.42,26.43,26.39,26.43,52800.0,23.3987,23.4076,23.3721,23.4076,52800.0
2006-03-23 12:15:00,26.43,26.43,26.36,26.36,16400.0,23.4076,23.4076,23.3456,23.3456,16400.0
2006-03-23 12:20:00,26.36,26.39,26.35,26.39,33000.0,23.3456,23.3721,23.3367,23.3721,33000.0
2006-03-23 12:25:00,26.4,26.4,26.35,26.36,28800.0,23.381,23.381,23.3367,23.3456,28800.0
2006-03-23 12:30:00,26.37,26.38,26.36,26.37,5800.0,23.3544,23.3633,23.3456,23.3544,5800.0
2006-03-23 12:35:00,26.37,26.4,26.36,26.4,10400.0,23.3544,23.381,23.3456,23.381,10400.0
2006-03-23 12:40:00,26.4,26.45,26.4,26.45,14600.0,23.381,23.4253,23.381,23.4253,14600.0
2006-03-23 12:45:00,26.45,26.49,26.43,26.43,18400.0,23.4253,23.4607,23.4076,23.4076,18400.0
2006-03-23 12:50:00,26.47,26.47,26.46,26.46,14800.0,23.443,23.443,23.4341,23.4341,14800.0
2006-03-23 12:55:00,26.47,26.47,26.42,26.43,35400.0,23.443,23.443,23.3987,23.4076,35400.0
2006-03-23 13:00:00,26.43,26.45,26.43,26.45,4200.0,23.4076,23.4253,23.4076,23.4253,4200.0
2006-03-23 13:05:00,26.45,26.47,26.44,26.46,24000.0,23.4253,23.443,23.4164,23.4341,24000.0
2006-03-23 13:10:00,26.46,26.46,26.41,26.41,8400.0,23.4341,23.4341,23.3899,23.3899,8400.0
2006-03-23 13:15:00,26.41,26.43,26.4,26.43,35400.0,23.3899,23.4076,23.381,23.4076,35400.0
2006-03-23 13:20:00,26.43,26.45,26.43,26.45,10400.0,23.4076,23.4253,23.4076,23.4253,10400.0
2006-03-23 13:25:00,26.46,26.47,26.45,26.45,25600.0,23.4341,23.443,23.4253,23.4253,25600.0
2006-03-23 13:30:00,26.45,26.45,26.42,26.42,10400.0,23.4253,23.4253,23.3987,23.3987,10400.0
2006-03-23 13:35:00,26.42,26.43,26.41,26.43,22200.0,23.3987,23.4076,23.3899,23.4076,22200.0
2006-03-23 13:40:00,26.43,26.47,26.43,26.45,57600.0,23.4076,23.443,23.4076,23.4253,57600.0
2006-03-23 13:45:00,26.46,26.48,26.45,26.46,20200.0,23.4341,23.4519,23.4253,23.4341,20200.0
2006-03-23 13:50:00,26.46,26.46,26.45,26.45,4600.0,23.4341,23.4341,23.4253,23.4253,4600.0
2006-03-23 13:55:00,26.45,26.5,26.45,26.48,40800.0,23.4253,23.4696,23.4253,23.4519,40800.0
2006-03-23 14:00:00,26.49,26.5,26.47,26.5,25800.0,23.4607,23.4696,23.443,23.4696,25800.0
2006-03-23 14:05:00,26.5,26.5,26.45,26.46,28600.0,23.4696,23.4696,23.4253,23.4341,28600.0
2006-03-23 14:10:00,26.46,26.46,26.43,26.43,18200.0,23.4341,23.4341,23.4076,23.4076,18200.0
2006-03-23 14:15:00,26.43,26.45,26.43,26.45,15000.0,23.4076,23.4253,23.4076,23.4253,15000.0
2006-03-23 14:20:00,26.45,26.5,26.43,26.48,28200.0,23.4253,23.4696,23.4076,23.4519,28200.0
2006-03-23 14:25:00,26.48,26.48,26.43,26.45,32200.0,23.4519,23.4519,23.4076,23.4253,32200.0
2006-03-23 14:30:00,26.45,26.45,26.42,26.43,53000.0,23.4253,23.4253,23.3987,23.4076,53000.0
2006-03-23 14:35:00,26.42,26.45,26.41,26.43,68400.0,23.3987,23.4253,23.3899,23.4076,68400.0
2006-03-23 14:40:00,26.43,26.43,26.4,26.43,52600.0,23.4076,23.4076,23.381,23.4076,52600.0
2006-03-23 14:45:00,26.43,26.43,26.41,26.43,35000.0,23.4076,23.4076,23.3899,23.4076,35000.0
2006-03-23 14:50:00,26.43,26.43,26.42,26.42,51800.0,23.4076,23.4076,23.3987,23.3987,51800.0
2006-03-23 14:55:00,26.42,26.43,26.4,26.41,153600.0,23.3987,23.4076,23.381,23.3899,153600.0
2006-03-23 15:00:00,26.41,26.41,26.37,26.4,61200.0,23.3899,23.3899,23.3544,23.381,61200.0
2006-03-23 15:05:00,26.4,26.42,26.38,26.39,55800.0,23.381,23.3987,23.3633,23.3721,55800.0
2006-03-23 15:10:00,26.39,26.41,26.39,26.4,43600.0,23.3721,23.3899,23.3721,23.381,43600.0
2006-03-23 15:15:00,26.4,26.41,26.38,26.4,50000.0,23.381,23.3899,23.3633,23.381,50000.0
2006-03-23 15:20:00,26.4,26.42,26.39,26.41,69600.0,23.381,23.3987,23.3721,23.3899,69600.0
2006-03-23 15:25:00,26.41,26.41,26.4,26.4,84200.0,23.3899,23.3899,23.381,23.381,84200.0
2006-03-23 15:30:00,26.4,26.4,26.39,26.39,31600.0,23.381,23.381,23.3721,23.3721,31600.0
2006-03-23 15:35:00,26.4,26.4,26.4,26.4,54400.0,23.381,23.381,23.381,23.381,54400.0
2006-03-23 15:40:00,26.4,26.4,26.36,26.39,60000.0,23.381,23.381,23.3456,23.3721,60000.0
2006-03-23 15:45:00,26.39,26.4,26.38,26.39,36200.0,23.3721,23.381,23.3633,23.3721,36200.0
2006-03-23 15:50:00,26.39,26.4,26.36,26.37,70400.0,23.3721,23.381,23.3456,23.3544,70400.0
2006-03-23 15:55:00,26.38,26.39,26.35,26.39,50200.0,23.3633,23.3721,23.3367,23.3721,50200.0
2006-03-24 09:30:00,26.48,26.5,26.28,26.29,76800.0,23.4519,23.4696,23.2747,23.2836,76800.0
2006-03-24 09:35:00,26.3,26.34,26.28,26.29,66000.0,23.2924,23.3279,23.2747,23.2836,66000.0
2006-03-24 09:40:00,26.29,26.31,26.11,26.17,79400.0,23.2836,23.3013,23.1242,23.1773,79400.0
2006-03-24 09:45:00,26.18,26.23,26.11,26.13,102600.0,23.1862,23.2304,23.1242,23.1419,102600.0
2006-03-24 09:50:00,26.13,26.25,26.11,26.11,40200.0,23.1419,23.2482,23.1242,23.1242,40200.0
2006-03-24 09:55:00,26.13,26.2,26.03,26.06,46400.0,23.1419,23.2039,23.0533,23.0799,46400.0
2006-03-24 10:00:00,26.06,26.21,26.06,26.15,82200.0,23.0799,23.2127,23.0799,23.1596,82200.0
2006-03-24 10:05:00,26.16,26.21,26.16,26.2,32000.0,23.1684,23.2127,23.1684,23.2039,32000.0
2006-03-24 10:10:00,26.21,26.3,26.21,26.27,61000.0,23.2127,23.2924,23.2127,23.2659,61000.0
2006-03-24 10:15:00,26.27,26.3,26.25,26.28,46600.0,23.2659,23.2924,23.2482,23.2747,46600.0
2006-03-24 10:20:00,26.29,26.29,26.15,26.18,87800.0,23.2836,23.2836,23.1596,23.1862,87800.0
2006-03-24 10:25:00,26.18,26.37,26.18,26.31,42600.0,23.1862,23.3544,23.1862,23.3013,42600.0
2006-03-24 10:30:00,26.3,26.34,26.28,26.33,18200.0,23.2924,23.3279,23.2747,23.319,18200.0
2006-03-24 10:35:00,26.33,26.39,26.29,26.3,35000.0,23.319,23.3721,23.2836,23.2924,35000.0
2006-03-24 10:40:00,26.3,26.35,26.24,26.33,51800.0,23.2924,23.3367,23.2393,23.319,51800.0
2006-03-24 10:45:00,26.33,26.33,26.3,26.31,28200.0,23.319,23.319,23.2924,23.3013,28200.0
2006-03-24 10:50:00,26.3,26.31,26.25,26.27,10200.0,23.2924,23.3013,23.2482,23.2659,10200.0
2006-03-24 10:55:00,26.25,26.28,26.25,26.27,19200.0,23.2482,23.2747,23.2482,23.2659,19200.0
2006-03-24 11:00:00,26.27,26.28,26.24,26.26,60200.0,23.2659,23.2747,23.2393,23.257,60200.0
2006-03-24 11:05:00,26.25,26.25,26.21,26.21,35000.0,23.2482,23.2482,23.2127,23.2127,35000.0
2006-03-24 11:10:00,26.21,26.22,26.13,26.2,24400.0,23.2127,23.2216,23.1419,23.2039,24400.0
2006-03-24 11:15:00,26.22,26.25,26.22,26.24,13000.0,23.2216,23.2482,23.2216,23.2393,13000.0
2006-03-24 11:20:00,26.24,26.24,26.22,26.23,9800.0,23.2393,23.2393,23.2216,23.2304,9800.0
2006-03-24 11:25:00,26.23,26.25,26.22,26.23,40600.0,23.2304,23.2482,23.2216,23.2304,40600.0
2006-03-24 11:30:00,26.23,26.24,26.15,26.17,14600.0,23.2304,23.2393,23.1596,23.1773,14600.0
2006-03-24 11:35:00,26.16,26.23,26.16,26.18,56800.0,23.1684,23.2304,23.1684,23.1862,56800.0
2006-03-24 11:40:00,26.18,26.23,26.18,26.18,15200.0,23.1862,23.2304,23.1862,23.1862,15200.0
2006-03-24 11:45:00,26.18,26.21,26.18,26.19,10400.0,23.1862,23.2127,23.1862,23.195,10400.0
2006-03-24 11:50:00,26.19,26.22,26.19,26.2,14600.0,23.195,23.2216,23.195,23.2039,14600.0
2006-03-24 11:55:00,26.21,26.22,26.2,26.21,15600.0,23.2127,23.2216,23.2039,23.2127,15600.0
2006-03-24 12:00:00,26.21,26.24,26.21,26.23,29400.0,23.2127,23.2393,23.2127,23.2304,29400.0
2006-03-24 12:05:00,26.23,26.24,26.21,26.23,23400.0,23.2304,23.2393,23.2127,23.2304,23400.0
2006-03-24 12:10:00,26.23,26.25,26.21,26.24,26200.0,23.2304,23.2482,23.2127,23.2393,26200.0
2006-03-24 12:15:00,26.23,26.24,26.23,26.24,17400.0,23.2304,23.2393,23.2304,23.2393,17400.0
2006-03-24 12:20:00,26.24,26.24,26.23,26.23,18800.0,23.2393,23.2393,23.2304,23.2304,18800.0
2006-03-24 12:25:00,26.23,26.23,26.23,26.23,11000.0,23.2304,23.2304,23.2304,23.2304,11000.0
2006-03-24 12:30:00,26.23,26.23,26.18,26.18,24200.0,23.2304,23.2304,23.1862,23.1862,24200.0
2006-03-24 12:35:00,26.19,26.2,26.19,26.2,32800.0,23.195,23.2039,23.195,23.2039,32800.0
2006-03-24 12:40:00,26.2,26.2,26.16,26.16,33200.0,23.2039,23.2039,23.1684,23.1684,33200.0
2006-03-24 12:45:00,26.16,26.18,26.15,26.18,26600.0,23.1684,23.1862,23.1596,23.1862,26600.0
2006-03-24 12:50:00,26.16,26.18,26.13,26.13,22200.0,23.1684,23.1862,23.1419,23.1419,22200.0
2006-03-24 12:55:00,26.18,26.18,26.13,26.14,21000.0,23.1862,23.1862,23.1419,23.1507,21000.0
2006-03-24 13:00:00,26.14,26.14,26.1,26.11,21600.0,23.1507,23.1507,23.1153,23.1242,21600.0
2006-03-24 13:05:00,26.11,26.17,26.1,26.16,39400.0,23.1242,23.1773,23.1153,23.1684,39400.0
2006-03-24 13:10:00,26.15,26.17,26.15,26.16,32600.0,23.1596,23.1773,23.1596,23.1684,32600.0
2006-03-24 13:15:00,26.16,26.16,26.1,26.11,25200.0,23.1684,23.1684,23.1153,23.1242,25200.0
2006-03-24 13:20:00,26.11,26.11,26.0,26.03,41000.0,23.1242,23.1242,23.0267,23.0533,41000.0
2006-03-24 13:25:00,26.02,26.08,26.02,26.06,15800.0,23.0445,23.0976,23.0445,23.0799,15800.0
2006-03-24 13:30:00,26.06,26.1,26.05,26.08,57400.0,23.0799,23.1153,23.071,23.0976,57400.0
2006-03-24 13:35:00,26.09,26.1,26.04,26.04,19800.0,23.1065,23.1153,23.0622,23.0622,19800.0
2006-03-24 13:40:00,26.04,26.09,26.04,26.09,46400.0,23.0622,23.1065,23.0622,23.1065,46400.0
2006-03-24 13:45:00,26.09,26.09,26.05,26.05,5600.0,23.1065,23.1065,23.071,23.071,5600.0
2006-03-24 13:50:00,26.05,26.1,26.05,26.1,41800.0,23.071,23.1153,23.071,23.1153,41800.0
2006-03-24 13:55:00,26.11,26.12,26.08,26.1,45000.0,23.1242,23.133,23.0976,23.1153,45000.0
2006-03-24 14:00:00,26.1,26.1,26.02,26.03,25400.0,23.1153,23.1153,23.0445,23.0533,25400.0
2006-03-24 14:05:00,26.03,26.05,26.01,26.02,26000.0,23.0533,23.071,23.0356,23.0445,26000.0
2006-03-24 14:10:00,26.03,26.07,26.02,26.07,17600.0,23.0533,23.0887,23.0445,23.0887,17600.0
2006-03-24 14:15:00,26.07,26.12,26.06,26.1,41000.0,23.0887,23.133,23.0799,23.1153,41000.0
2006-03-24 14:20:00,26.1,26.11,26.09,26.1,6400.0,23.1153,23.1242,23.1065,23.1153,6400.0
2006-03-24 14:25:00,26.1,26.1,26.08,26.08,19200.0,23.1153,23.1153,23.0976,23.0976,19200.0
2006-03-24 14:30:00,26.07,26.07,26.03,26.06,10600.0,23.0887,23.0887,23.0533,23.0799,10600.0
2006-03-24 14:35:00,26.06,26.08,26.06,26.08,8000.0,23.0799,23.0976,23.0799,23.0976,8000.0
2006-03-24 14:40:00,26.07,26.14,26.07,26.14,17400.0,23.0887,23.1507,23.0887,23.1507,17400.0
2006-03-24 14:45:00,26.14,26.24,26.11,26.21,30200.0,23.1507,23.2393,23.1242,23.2127,30200.0
2006-03-24 14:50:00,26.2,26.21,26.2,26.2,15600.0,23.2039,23.2127,23.2039,23.2039,15600.0
2006-03-24 14:55:00,26.2,26.23,26.19,26.19,17200.0,23.2039,23.2304,23.195,23.195,17200.0
2006-03-24 15:00:00,26.2,26.2,26.19,26.2,26400.0,23.2039,23.2039,23.195,23.2039,26400.0
2006-03-24 15:05:00,26.19,26.19,26.16,26.16,50000.0,23.195,23.195,23.1684,23.1684,50000.0
2006-03-24 15:10:00,26.17,26.25,26.16,26.21,63600.0,23.1773,23.2482,23.1684,23.2127,63600.0
2006-03-24 15:15:00,26.2,26.21,26.18,26.2,58000.0,23.2039,23.2127,23.1862,23.2039,58000.0
2006-03-24 15:20:00,26.21,26.21,26.17,26.21,38000.0,23.2127,23.2127,23.1773,23.2127,38000.0
2006-03-24 15:25:00,26.22,26.22,26.13,26.14,56600.0,23.2216,23.2216,23.1419,23.1507,56600.0
2006-03-24 15:30:00,26.15,26.16,26.13,26.15,22000.0,23.1596,23.1684,23.1419,23.1596,22000.0
2006-03-24 15:35:00,26.15,26.23,26.15,26.22,49000.0,23.1596,23.2304,23.1596,23.2216,49000.0
2006-03-24 15:40:00,26.22,26.28,26.21,26.26,89400.0,23.2216,23.2747,23.2127,23.257,89400.0
2006-03-24 15:45:00,26.26,26.28,26.26,26.26,18000.0,23.257,23.2747,23.257,23.257,18000.0
2006-03-24 15:50:00,26.25,26.25,26.22,26.25,47200.0,23.2482,23.2482,23.2216,23.2482,47200.0
2006-03-24 15:55:00,26.25,26.25,26.17,26.18,70600.0,23.2482,23.2482,23.1773,23.1862,70600.0
2006-03-27 09:30:00,26.08,26.1,25.93,26.02,162800.0,23.0976,23.1153,22.9648,23.0445,162800.0
2006-03-27 09:35:00,26.02,26.02,25.83,25.85,75600.0,23.0445,23.0445,22.8762,22.8939,75600.0
2006-03-27 09:40:00,25.85,25.92,25.82,25.89,47000.0,22.8939,22.9559,22.8673,22.9293,47000.0
2006-03-27 09:45:00,25.89,26.0,25.89,25.98,49400.0,22.9293,23.0267,22.9293,23.009,49400.0
2006-03-27 09:50:00,25.97,25.98,25.92,25.98,85400.0,23.0002,23.009,22.9559,23.009,85400.0
2006-03-27 09:55:00,25.98,26.0,25.97,25.98,76600.0,23.009,23.0267,23.0002,23.009,76600.0
2006-03-27 10:00:00,25.98,26.0,25.98,25.99,57000.0,23.009,23.0267,23.009,23.0179,57000.0
2006-03-27 10:05:00,25.99,26.0,25.91,25.91,80600.0,23.0179,23.0267,22.947,22.947,80600.0
2006-03-27 10:10:00,25.9,25.93,25.9,25.93,31400.0,22.9382,22.9648,22.9382,22.9648,31400.0
2006-03-27 10:15:00,25.92,25.96,25.9,25.9,79200.0,22.9559,22.9913,22.9382,22.9382,79200.0
2006-03-27 10:20:00,25.92,25.97,25.92,25.97,23600.0,22.9559,23.0002,22.9559,23.0002,23600.0
2006-03-27 10:25:00,25.95,26.0,25.95,25.95,61000.0,22.9825,23.0267,22.9825,22.9825,61000.0
2006-03-27 10:30:00,25.95,26.02,25.93,26.02,21400.0,22.9825,23.0445,22.9648,23.0445,21400.0
2006-03-27 10:35:00,26.02,26.02,25.98,26.01,22400.0,23.0445,23.0445,23.009,23.0356,22400.0
2006-03-27 10:40:00,26.02,26.03,26.0,26.03,54000.0,23.0445,23.0533,23.0267,23.0533,54000.0
2006-03-27 10:45:00,26.02,26.02,26.0,26.0,15600.0,23.0445,23.0445,23.0267,23.0267,15600.0
2006-03-27 10:50:00,26.0,26.0,25.99,26.0,31800.0,23.0267,23.0267,23.0179,23.0267,31800.0
2006-03-27 10:55:00,26.0,26.0,26.0,26.0,19200.0,23.0267,23.0267,23.0267,23.0267,19200.0
2006-03-27 11:00:00,26.0,26.0,25.88,25.9,85200.0,23.0267,23.0267,22.9205,22.9382,85200.0
2006-03-27 11:05:00,25.9,25.9,25.86,25.88,22000.0,22.9382,22.9382,22.9028,22.9205,22000.0
2006-03-27 11:10:00,25.88,25.89,25.88,25.89,7000.0,22.9205,22.9293,22.9205,22.9293,7000.0
2006-03-27 11:15:00,25.89,25.9,25.88,25.89,16400.0,22.9293,22.9382,22.9205,22.9293,16400.0
2006-03-27 11:20:00,25.9,25.93,25.89,25.93,19000.0,22.9382,22.9648,22.9293,22.9648,19000.0
2006-03-27 11:25:00,25.93,25.93,25.89,25.93,51800.0,22.9648,22.9648,22.9293,22.9648,51800.0
2006-03-27 11:30:00,25.93,25.96,25.92,25.95,27800.0,22.9648,22.9913,22.9559,22.9825,27800.0
2006-03-27 11:35:00,25.95,25.95,25.93,25.94,5400.0,22.9825,22.9825,22.9648,22.9736,5400.0
2006-03-27 11:40:00,25.95,25.98,25.94,25.98,21200.0,22.9825,23.009,22.9736,23.009,21200.0
2006-03-27 11:45:00,25.98,25.99,25.98,25.98,10800.0,23.009,23.0179,23.009,23.009,10800.0
2006-03-27 11:50:00,25.98,26.0,25.98,26.0,22200.0,23.009,23.0267,23.009,23.0267,22200.0
2006-03-27 11:55:00,26.0,26.0,25.95,25.95,11000.0,23.0267,23.0267,22.9825,22.9825,11000.0
2006-03-27 12:00:00,25.93,25.93,25.93,25.93,6200.0,22.9648,22.9648,22.9648,22.9648,6200.0
2006-03-27 12:05:00,25.93,25.95,25.93,25.94,50800.0,22.9648,22.9825,22.9648,22.9736,50800.0
2006-03-27 12:10:00,25.94,25.96,25.94,25.95,10200.0,22.9736,22.9913,22.9736,22.9825,10200.0
2006-03-27 12:15:00,25.95,25.96,25.95,25.95,13800.0,22.9825,22.9913,22.9825,22.9825,13800.0
2006-03-27 12:20:00,25.95,25.98,25.95,25.98,16600.0,22.9825,23.009,22.9825,23.009,16600.0
2006-03-27 12:25:00,25.98,25.99,25.97,25.99,14000.0,23.009,23.0179,23.0002,23.0179,14000.0
2006-03-27 12:30:00,25.99,26.0,25.97,26.0,137600.0,23.0179,23.0267,23.0002,23.0267,137600.0
2006-03-27 12:35:00,26.0,26.0,25.99,26.0,10000.0,23.0267,23.0267,23.0179,23.0267,10000.0
2006-03-27 12:40:00,26.0,26.0,25.99,25.99,11800.0,23.0267,23.0267,23.0179,23.0179,11800.0
2006-03-27 12:45:00,26.0,26.02,26.0,26.0,67800.0,23.0267,23.0445,23.0267,23.0267,67800.0
2006-03-27 12:50:00,26.0,26.0,25.99,25.99,39600.0,23.0267,23.0267,23.0179,23.0179,39600.0
2006-03-27 12:55:00,25.99,26.0,25.97,25.99,23000.0,23.0179,23.0267,23.0002,23.0179,23000.0
2006-03-27 13:00:00,26.0,26.0,25.99,26.0,14400.0,23.0267,23.0267,23.0179,23.0267,14400.0
2006-03-27 13:05:00,26.0,26.0,26.0,26.0,80200.0,23.0267,23.0267,23.0267,23.0267,80200.0
2006-03-27 13:10:00,26.0,26.0,25.98,25.99,8800.0,23.0267,23.0267,23.009,23.0179,8800.0
2006-03-27 13:15:00,25.99,26.0,25.98,26.0,40800.0,23.0179,23.0267,23.009,23.0267,40800.0
2006-03-27 13:20:00,26.0,26.0,26.0,26.0,22600.0,23.0267,23.0267,23.0267,23.0267,22600.0
2006-03-27 13:25:00,26.0,26.0,25.93,25.93,43200.0,23.0267,23.0267,22.9648,22.9648,43200.0
2006-03-27 13:30:00,25.93,26.0,25.93,25.94,45400.0,22.9648,23.0267,22.9648,22.9736,45400.0
2006-03-27 13:35:00,25.95,25.95,25.92,25.92,34200.0,22.9825,22.9825,22.9559,22.9559,34200.0
2006-03-27 13:40:00,25.93,25.93,25.92,25.92,9400.0,22.9648,22.9648,22.9559,22.9559,9400.0
2006-03-27 13:45:00,25.92,25.93,25.92,25.92,5000.0,22.9559,22.9648,22.9559,22.9559,5000.0
2006-03-27 13:50:00,25.92,25.94,25.92,25.93,36600.0,22.9559,22.9736,22.9559,22.9648,36600.0
2006-03-27 13:55:00,25.95,25.97,25.95,25.97,11000.0,22.9825,23.0002,22.9825,23.0002,11000.0
2006-03-27 14:00:00,25.97,25.98,25.97,25.98,13200.0,23.0002,23.009,23.0002,23.009,13200.0
2006-03-27 14:05:00,25.98,25.99,25.97,25.99,15400.0,23.009,23.0179,23.0002,23.0179,15400.0
2006-03-27 14:10:00,25.99,26.0,25.98,25.99,47800.0,23.0179,23.0267,23.009,23.0179,47800.0
2006-03-27 14:15:00,25.99,25.99,25.98,25.99,8600.0,23.0179,23.0179,23.009,23.0179,8600.0
2006-03-27 14:20:00,25.99,26.0,25.99,26.0,48200.0,23.0179,23.0267,23.0179,23.0267,48200.0
2006-03-27 14:25:00,26.0,26.0,25.96,25.96,64200.0,23.0267,23.0267,22.9913,22.9913,64200.0
2006-03-27 14:30:00,25.96,25.98,25.96,25.97,20600.0,22.9913,23.009,22.9913,23.0002,20600.0
2006-03-27 14:35:00,25.97,26.03,25.97,26.03,58400.0,23.0002,23.0533,23.0002,23.0533,58400.0
2006-03-27 14:40:00,26.03,26.03,25.95,25.95,48600.0,23.0533,23.0533,22.9825,22.9825,48600.0
2006-03-27 14:45:00,25.96,25.97,25.93,25.94,15200.0,22.9913,23.0002,22.9648,22.9736,15200.0
2006-03-27 14:50:00,25.93,25.95,25.93,25.94,12600.0,22.9648,22.9825,22.9648,22.9736,12600.0
2006-03-27 14:55:00,25.95,25.98,25.95,25.97,55000.0,22.9825,23.009,22.9825,23.0002,55000.0
2006-03-27 15:00:00,25.98,25.98,25.95,25.97,92000.0,23.009,23.009,22.9825,23.0002,92000.0
2006-03-27 15:05:00,25.98,26.0,25.98,26.0,78400.0,23.009,23.0267,23.009,23.0267,78400.0
2006-03-27 15:10:00,26.0,26.01,25.98,25.98,66000.0,23.0267,23.0356,23.009,23.009,66000.0
2006-03-27 15:15:00,25.99,25.99,25.98,25.99,15000.0,23.0179,23.0179,23.009,23.0179,15000.0
2006-03-27 15:20:00,25.99,25.99,25.99,25.99,64600.0,23.0179,23.0179,23.0179,23.0179,64600.0
2006-03-27 15:25:00,25.99,25.99,25.94,25.95,57800.0,23.0179,23.0179,22.9736,22.9825,57800.0
2006-03-27 15:30:00,25.94,25.95,25.94,25.95,57400.0,22.9736,22.9825,22.9736,22.9825,57400.0
2006-03-27 15:35:00,25.95,25.95,25.91,25.91,43400.0,22.9825,22.9825,22.947,22.947,43400.0
2006-03-27 15:40:00,25.91,25.91,25.86,25.86,93400.0,22.947,22.947,22.9028,22.9028,93400.0
2006-03-27 15:45:00,25.86,25.91,25.86,25.91,53600.0,22.9028,22.947,22.9028,22.947,53600.0
2006-03-27 15:50:00,25.9,25.9,25.87,25.9,47000.0,22.9382,22.9382,22.9116,22.9382,47000.0
2006-03-27 15:55:00,25.9,25.94,25.89,25.94,73000.0,22.9382,22.9736,22.9293,22.9736,73000.0
2006-03-28 09:30:00,25.95,26.11,25.91,26.06,47200.0,22.9825,23.1242,22.947,23.0799,47200.0
2006-03-28 09:35:00,26.07,26.07,25.92,25.93,34400.0,23.0887,23.0887,22.9559,22.9648,34400.0
2006-03-28 09:40:00,25.93,25.93,25.91,25.91,29800.0,22.9648,22.9648,22.947,22.947,29800.0
2006-03-28 09:45:00,25.91,25.93,25.89,25.89,34400.0,22.947,22.9648,22.9293,22.9293,34400.0
2006-03-28 09:50:00,25.88,25.88,25.86,25.88,36200.0,22.9205,22.9205,22.9028,22.9205,36200.0
2006-03-28 09:55:00,25.88,25.89,25.86,25.86,45800.0,22.9205,22.9293,22.9028,22.9028,45800.0
2006-03-28 10:00:00,25.86,25.88,25.8,25.86,53600.0,22.9028,22.9205,22.8496,22.9028,53600.0
2006-03-28 10:05:00,25.86,25.88,25.86,25.87,25200.0,22.9028,22.9205,22.9028,22.9116,25200.0
2006-03-28 10:10:00,25.87,25.88,25.84,25.85,19600.0,22.9116,22.9205,22.885,22.8939,19600.0
2006-03-28 10:15:00,25.85,25.9,25.84,25.9,14200.0,22.8939,22.9382,22.885,22.9382,14200.0
2006-03-28 10:20:00,25.89,25.96,25.89,25.91,72400.0,22.9293,22.9913,22.9293,22.947,72400.0
2006-03-28 10:25:00,25.92,25.92,25.8,25.81,57200.0,22.9559,22.9559,22.8496,22.8585,57200.0
2006-03-28 10:30:00,25.8,25.85,25.8,25.84,7800.0,22.8496,22.8939,22.8496,22.885,7800.0
2006-03-28 10:35:00,25.82,25.85,25.81,25.82,12000.0,22.8673,22.8939,22.8585,22.8673,12000.0
2006-03-28 10:40:00,25.82,25.86,25.82,25.84,57000.0,22.8673,22.9028,22.8673,22.885,57000.0
2006-03-28 10:45:00,25.84,25.86,25.84,25.86,9800.0,22.885,22.9028,22.885,22.9028,9800.0
2006-03-28 10:50:00,25.85,25.87,25.85,25.86,3600.0,22.8939,22.9116,22.8939,22.9028,3600.0
2006-03-28 10:55:00,25.86,25.86,25.76,25.76,50000.0,22.9028,22.9028,22.8142,22.8142,50000.0
2006-03-28 11:00:00,25.76,25.78,25.71,25.73,35400.0,22.8142,22.8319,22.7699,22.7876,35400.0
2006-03-28 11:05:00,25.74,25.82,25.74,25.82,26000.0,22.7965,22.8673,22.7965,22.8673,26000.0
2006-03-28 11:10:00,25.81,25.83,25.77,25.79,21800.0,22.8585,22.8762,22.823,22.8408,21800.0
2006-03-28 11:15:00,25.8,25.83,25.79,25.83,19200.0,22.8496,22.8762,22.8408,22.8762,19200.0
2006-03-28 11:20:00,25.81,25.82,25.8,25.81,8800.0,22.8585,22.8673,22.8496,22.8585,8800.0
2006-03-28 11:25:00,25.81,25.82,25.81,25.81,25200.0,22.8585,22.8673,22.8585,22.8585,25200.0
2006-03-28 11:30:00,25.81,25.83,25.81,25.82,23400.0,22.8585,22.8762,22.8585,22.8673,23400.0
2006-03-28 11:35:00,25.82,25.84,25.82,25.83,12200.0,22.8673,22.885,22.8673,22.8762,12200.0
2006-03-28 11:40:00,25.82,25.84,25.82,25.82,23200.0,22.8673,22.885,22.8673,22.8673,23200.0
2006-03-28 11:45:00,25.82,25.85,25.82,25.83,15400.0,22.8673,22.8939,22.8673,22.8762,15400.0
2006-03-28 11:50:00,25.83,25.83,25.83,25.83,23800.0,22.8762,22.8762,22.8762,22.8762,23800.0
2006-03-28 11:55:00,25.83,25.83,25.8,25.8,6800.0,22.8762,22.8762,22.8496,22.8496,6800.0
2006-03-28 12:00:00,25.8,25.81,25.8,25.81,9800.0,22.8496,22.8585,22.8496,22.8585,9800.0
2006-03-28 12:05:00,25.81,25.81,25.81,25.81,13000.0,22.8585,22.8585,22.8585,22.8585,13000.0
2006-03-28 12:10:00,25.81,25.84,25.81,25.84,10000.0,22.8585,22.885,22.8585,22.885,10000.0
2006-03-28 12:15:00,25.85,25.93,25.85,25.92,52400.0,22.8939,22.9648,22.8939,22.9559,52400.0
2006-03-28 12:20:00,25.93,26.03,25.92,25.98,63400.0,22.9648,23.0533,22.9559,23.009,63400.0
2006-03-28 12:25:00,25.99,26.0,25.96,25.98,17600.0,23.0179,23.0267,22.9913,23.009,17600.0
2006-03-28 12:30:00,25.98,25.98,25.95,25.96,31800.0,23.009,23.009,22.9825,22.9913,31800.0
2006-03-28 12:35:00,25.95,25.95,25.9,25.9,16200.0,22.9825,22.9825,22.9382,22.9382,16200.0
2006-03-28 12:40:00,25.9,25.91,25.88,25.91,22600.0,22.9382,22.947,22.9205,22.947,22600.0
2006-03-28 12:45:00,25.92,25.93,25.88,25.88,33000.0,22.9559,22.9648,22.9205,22.9205,33000.0
2006-03-28 12:50:00,25.88,25.88,25.86,25.86,18000.0,22.9205,22.9205,22.9028,22.9028,18000.0
2006-03-28 12:55:00,25.86,25.88,25.86,25.87,18400.0,22.9028,22.9205,22.9028,22.9116,18400.0
2006-03-28 13:00:00,25.87,25.88,25.86,25.87,6800.0,22.9116,22.9205,22.9028,22.9116,6800.0
2006-03-28 13:05:00,25.88,25.88,25.87,25.88,8200.0,22.9205,22.9205,22.9116,22.9205,8200.0
2006-03-28 13:10:00,25.88,25.89,25.87,25.88,16400.0,22.9205,22.9293,22.9116,22.9205,16400.0
2006-03-28 13:15:00,25.88,25.88,25.88,25.88,7800.0,22.9205,22.9205,22.9205,22.9205,7800.0
2006-03-28 13:20:00,25.88,25.88,25.85,25.85,39200.0,22.9205,22.9205,22.8939,22.8939,39200.0
2006-03-28 13:25:00,25.85,25.88,25.85,25.88,27400.0,22.8939,22.9205,22.8939,22.9205,27400.0
2006-03-28 13:30:00,25.88,25.88,25.86,25.86,35800.0,22.9205,22.9205,22.9028,22.9028,35800.0
2006-03-28 13:35:00,25.86,25.86,25.85,25.86,17600.0,22.9028,22.9028,22.8939,22.9028,17600.0
2006-03-28 13:40:00,25.86,25.9,25.84,25.85,49200.0,22.9028,22.9382,22.885,22.8939,49200.0
2006-03-28 13:45:00,25.85,25.88,25.85,25.86,15600.0,22.8939,22.9205,22.8939,22.9028,15600.0
2006-03-28 13:50:00,25.87,25.87,25.85,25.86,16400.0,22.9116,22.9116,22.8939,22.9028,16400.0
2006-03-28 13:55:00,25.86,25.88,25.85,25.88,21800.0,22.9028,22.9205,22.8939,22.9205,21800.0
2006-03-28 14:00:00,25.87,25.87,25.86,25.86,19000.0,22.9116,22.9116,22.9028,22.9028,19000.0
2006-03-28 14:05:00,25.86,25.86,25.83,25.83,30000.0,22.9028,22.9028,22.8762,22.8762,30000.0
2006-03-28 14:10:00,25.84,25.85,25.84,25.85,20400.0,22.885,22.8939,22.885,22.8939,20400.0
2006-03-28 14:15:00,25.85,25.85,25.73,25.75,72200.0,22.8939,22.8939,22.7876,22.8053,72200.0
2006-03-28 14:20:00,25.73,25.79,25.67,25.68,61600.0,22.7876,22.8408,22.7345,22.7433,61600.0
2006-03-28 14:25:00,25.65,25.76,25.65,25.74,31400.0,22.7168,22.8142,22.7168,22.7965,31400.0
2006-03-28 14:30:00,25.73,25.73,25.68,25.72,49600.0,22.7876,22.7876,22.7433,22.7788,49600.0
2006-03-28 14:35:00,25.71,25.78,25.71,25.75,40600.0,22.7699,22.8319,22.7699,22.8053,40600.0
2006-03-28 14:40:00,25.75,25.79,25.74,25.76,67400.0,22.8053,22.8408,22.7965,22.8142,67400.0
2006-03-28 14:45:00,25.75,25.79,25.68,25.72,70600.0,22.8053,22.8408,22.7433,22.7788,70600.0
2006-03-28 14:50:00,25.71,25.75,25.71,25.75,43200.0,22.7699,22.8053,22.7699,22.8053,43200.0
2006-03-28 14:55:00,25.75,25.75,25.72,25.73,16600.0,22.8053,22.8053,22.7788,22.7876,16600.0
2006-03-28 15:00:00,25.73,25.75,25.71,25.75,30000.0,22.7876,22.8053,22.7699,22.8053,30000.0
2006-03-28 15:05:00,25.74,25.74,25.63,25.68,45600.0,22.7965,22.7965,22.6991,22.7433,45600.0
2006-03-28 15:10:00,25.68,25.77,25.68,25.75,64200.0,22.7433,22.823,22.7433,22.8053,64200.0
2006-03-28 15:15:00,25.75,25.75,25.7,25.75,114400.0,22.8053,22.8053,22.7611,22.8053,114400.0
2006-03-28 15:20:00,25.74,25.78,25.73,25.78,73400.0,22.7965,22.8319,22.7876,22.8319,73400.0
2006-03-28 15:25:00,25.79,25.83,25.79,25.83,110200.0,22.8408,22.8762,22.8408,22.8762,110200.0
2006-03-28 15:30:00,25.83,25.86,25.83,25.86,94800.0,22.8762,22.9028,22.8762,22.9028,94800.0
2006-03-28 15:35:00,25.85,25.86,25.84,25.86,87800.0,22.8939,22.9028,22.885,22.9028,87800.0
2006-03-28 15:40:00,25.86,25.86,25.75,25.79,121600.0,22.9028,22.9028,22.8053,22.8408,121600.0
2006-03-28 15:45:00,25.79,25.79,25.72,25.75,70200.0,22.8408,22.8408,22.7788,22.8053,70200.0
2006-03-28 15:50:00,25.75,25.77,25.74,25.77,63400.0,22.8053,22.823,22.7965,22.823,63400.0
2006-03-28 15:55:00,25.78,25.79,25.73,25.75,123600.0,22.8319,22.8408,22.7876,22.8053,123600.0
2006-03-29 09:30:00,25.75,25.78,25.68,25.75,31800.0,22.8053,22.8319,22.7433,22.8053,31800.0
2006-03-29 09:35:00,25.74,25.88,25.74,25.82,67600.0,22.7965,22.9205,22.7965,22.8673,67600.0
2006-03-29 09:40:00,25.84,25.85,25.81,25.85,10200.0,22.885,22.8939,22.8585,22.8939,10200.0
2006-03-29 09:45:00,25.84,25.93,25.84,25.89,70600.0,22.885,22.9648,22.885,22.9293,70600.0
2006-03-29 09:50:00,25.91,25.91,25.88,25.88,26200.0,22.947,22.947,22.9205,22.9205,26200.0
2006-03-29 09:55:00,25.88,25.99,25.88,25.97,32600.0,22.9205,23.0179,22.9205,23.0002,32600.0
2006-03-29 10:00:00,25.97,26.0,25.97,25.97,36600.0,23.0002,23.0267,23.0002,23.0002,36600.0
2006-03-29 10:05:00,25.98,26.0,25.97,25.97,46600.0,23.009,23.0267,23.0002,23.0002,46600.0
2006-03-29 10:10:00,25.97,26.0,25.96,25.96,29800.0,23.0002,23.0267,22.9913,22.9913,29800.0
2006-03-29 10:15:00,25.96,26.04,25.96,26.0,37200.0,22.9913,23.0622,22.9913,23.0267,37200.0
2006-03-29 10:20:00,26.0,26.02,25.97,26.0,45600.0,23.0267,23.0445,23.0002,23.0267,45600.0
2006-03-29 10:25:00,26.0,26.05,26.0,26.04,46600.0,23.0267,23.071,23.0267,23.0622,46600.0
2006-03-29 10:30:00,26.04,26.04,26.01,26.01,11600.0,23.0622,23.0622,23.0356,23.0356,11600.0
2006-03-29 10:35:00,26.01,26.03,25.98,25.98,21000.0,23.0356,23.0533,23.009,23.009,21000.0
2006-03-29 10:40:00,26.0,26.08,26.0,26.05,42000.0,23.0267,23.0976,23.0267,23.071,42000.0
2006-03-29 10:45:00,26.05,26.06,26.02,26.05,10600.0,23.071,23.0799,23.0445,23.071,10600.0
2006-03-29 10:50:00,26.05,26.06,26.02,26.02,37800.0,23.071,23.0799,23.0445,23.0445,37800.0
2006-03-29 10:55:00,26.02,26.04,26.01,26.04,11400.0,23.0445,23.0622,23.0356,23.0622,11400.0
2006-03-29 11:00:00,26.05,26.13,26.05,26.13,84600.0,23.071,23.1419,23.071,23.1419,84600.0
2006-03-29 11:05:00,26.13,26.14,26.11,26.13,70400.0,23.1419,23.1507,23.1242,23.1419,70400.0
2006-03-29 11:10:00,26.13,26.25,26.13,26.16,39400.0,23.1419,23.2482,23.1419,23.1684,39400.0
2006-03-29 11:15:00,26.15,26.22,26.14,26.21,26200.0,23.1596,23.2216,23.1507,23.2127,26200.0
2006-03-29 11:20:00,26.21,26.25,26.21,26.25,40200.0,23.2127,23.2482,23.2127,23.2482,40200.0
2006-03-29 11:25:00,26.24,26.25,26.23,26.25,34000.0,23.2393,23.2482,23.2304,23.2482,34000.0
2006-03-29 11:30:00,26.25,26.35,26.25,26.32,114200.0,23.2482,23.3367,23.2482,23.3102,114200.0
2006-03-29 11:35:00,26.32,26.32,26.28,26.3,66200.0,23.3102,23.3102,23.2747,23.2924,66200.0
2006-03-29 11:40:00,26.31,26.44,26.31,26.41,28600.0,23.3013,23.4164,23.3013,23.3899,28600.0
2006-03-29 11:45:00,26.4,26.49,26.4,26.48,28000.0,23.381,23.4607,23.381,23.4519,28000.0
2006-03-29 11:50:00,26.48,26.5,26.42,26.42,32200.0,23.4519,23.4696,23.3987,23.3987,32200.0
2006-03-29 11:55:00,26.42,26.48,26.41,26.47,17400.0,23.3987,23.4519,23.3899,23.443,17400.0
2006-03-29 12:00:00,26.46,26.5,26.46,26.49,146000.0,23.4341,23.4696,23.4341,23.4607,146000.0
2006-03-29 12:05:00,26.48,26.48,26.48,26.48,48200.0,23.4519,23.4519,23.4519,23.4519,48200.0
2006-03-29 12:10:00,26.48,26.52,26.48,26.52,32000.0,23.4519,23.4873,23.4519,23.4873,32000.0
2006-03-29 12:15:00,26.5,26.52,26.5,26.51,14000.0,23.4696,23.4873,23.4696,23.4784,14000.0
2006-03-29 12:20:00,26.51,26.52,26.5,26.51,32000.0,23.4784,23.4873,23.4696,23.4784,32000.0
2006-03-29 12:25:00,26.49,26.49,26.48,26.48,6600.0,23.4607,23.4607,23.4519,23.4519,6600.0
2006-03-29 12:30:00,26.48,26.5,26.47,26.5,9600.0,23.4519,23.4696,23.443,23.4696,9600.0
2006-03-29 12:35:00,26.5,26.5,26.44,26.44,30400.0,23.4696,23.4696,23.4164,23.4164,30400.0
2006-03-29 12:40:00,26.43,26.46,26.43,26.43,12200.0,23.4076,23.4341,23.4076,23.4076,12200.0
2006-03-29 12:45:00,26.44,26.49,26.43,26.47,25200.0,23.4164,23.4607,23.4076,23.443,25200.0
2006-03-29 12:50:00,26.47,26.48,26.43,26.44,8200.0,23.443,23.4519,23.4076,23.4164,8200.0
2006-03-29 12:55:00,26.44,26.48,26.43,26.45,19600.0,23.4164,23.4519,23.4076,23.4253,19600.0
2006-03-29 13:00:00,26.47,26.52,26.47,26.49,13000.0,23.443,23.4873,23.443,23.4607,13000.0
2006-03-29 13:05:00,26.49,26.5,26.49,26.49,6600.0,23.4607,23.4696,23.4607,23.4607,6600.0
2006-03-29 13:10:00,26.49,26.5,26.47,26.49,18200.0,23.4607,23.4696,23.443,23.4607,18200.0
2006-03-29 13:15:00,26.47,26.71,26.47,26.71,87600.0,23.443,23.6556,23.443,23.6556,87600.0
2006-03-29 13:20:00,26.68,26.68,26.63,26.63,53800.0,23.629,23.629,23.5847,23.5847,53800.0
2006-03-29 13:25:00,26.61,26.63,26.59,26.63,28400.0,23.567,23.5847,23.5493,23.5847,28400.0
2006-03-29 13:30:00,26.64,26.65,26.62,26.63,42600.0,23.5936,23.6024,23.5758,23.5847,42600.0
2006-03-29 13:35:00,26.63,26.64,26.6,26.6,44600.0,23.5847,23.5936,23.5581,23.5581,44600.0
2006-03-29 13:40:00,26.6,26.64,26.6,26.64,22200.0,23.5581,23.5936,23.5581,23.5936,22200.0
2006-03-29 13:45:00,26.64,26.64,26.59,26.62,35600.0,23.5936,23.5936,23.5493,23.5758,35600.0
2006-03-29 13:50:00,26.61,26.65,26.61,26.65,28400.0,23.567,23.6024,23.567,23.6024,28400.0
2006-03-29 13:55:00,26.66,26.66,26.64,26.64,24400.0,23.6113,23.6113,23.5936,23.5936,24400.0
2006-03-29 14:00:00,26.64,26.68,26.63,26.67,31800.0,23.5936,23.629,23.5847,23.6201,31800.0
2006-03-29 14:05:00,26.67,26.68,26.63,26.68,17400.0,23.6201,23.629,23.5847,23.629,17400.0
2006-03-29 14:10:00,26.68,26.68,26.65,26.66,26800.0,23.629,23.629,23.6024,23.6113,26800.0
2006-03-29 14:15:00,26.66,26.68,26.57,26.58,87800.0,23.6113,23.629,23.5316,23.5404,87800.0
2006-03-29 14:20:00,26.56,26.57,26.54,26.56,43400.0,23.5227,23.5316,23.505,23.5227,43400.0
2006-03-29 14:25:00,26.56,26.56,26.52,26.53,21200.0,23.5227,23.5227,23.4873,23.4961,21200.0
2006-03-29 14:30:00,26.54,26.56,26.49,26.49,46800.0,23.505,23.5227,23.4607,23.4607,46800.0
2006-03-29 14:35:00,26.49,26.5,26.43,26.5,61800.0,23.4607,23.4696,23.4076,23.4696,61800.0
2006-03-29 14:40:00,26.5,26.55,26.49,26.53,25400.0,23.4696,23.5139,23.4607,23.4961,25400.0
2006-03-29 14:45:00,26.53,26.53,26.49,26.5,5600.0,23.4961,23.4961,23.4607,23.4696,5600.0
2006-03-29 14:50:00,26.5,26.57,26.5,26.57,20600.0,23.4696,23.5316,23.4696,23.5316,20600.0
2006-03-29 14:55:00,26.56,26.58,26.56,26.58,22800.0,23.5227,23.5404,23.5227,23.5404,22800.0
2006-03-29 15:00:00,26.58,26.6,26.56,26.6,53000.0,23.5404,23.5581,23.5227,23.5581,53000.0
2006-03-29 15:05:00,26.57,26.63,26.56,26.6,64800.0,23.5316,23.5847,23.5227,23.5581,64800.0
2006-03-29 15:10:00,26.6,26.63,26.6,26.61,25800.0,23.5581,23.5847,23.5581,23.567,25800.0
2006-03-29 15:15:00,26.6,26.67,26.58,26.63,38200.0,23.5581,23.6201,23.5404,23.5847,38200.0
2006-03-29 15:20:00,26.64,26.68,26.64,26.65,30000.0,23.5936,23.629,23.5936,23.6024,30000.0
2006-03-29 15:25:00,26.65,26.68,26.63,26.63,34400.0,23.6024,23.629,23.5847,23.5847,34400.0
2006-03-29 15:30:00,26.63,26.67,26.6,26.61,88200.0,23.5847,23.6201,23.5581,23.567,88200.0
2006-03-29 15:35:00,26.6,26.62,26.56,26.56,58000.0,23.5581,23.5758,23.5227,23.5227,58000.0
2006-03-29 15:40:00,26.56,26.61,26.56,26.6,77000.0,23.5227,23.567,23.5227,23.5581,77000.0
2006-03-29 15:45:00,26.6,26.61,26.56,26.61,87800.0,23.5581,23.567,23.5227,23.567,87800.0
2006-03-29 15:50:00,26.61,26.61,26.47,26.5,174200.0,23.567,23.567,23.443,23.4696,174200.0
2006-03-29 15:55:00,26.49,26.53,26.48,26.5,112400.0,23.4607,23.4961,23.4519,23.4696,112400.0
2006-03-30 09:30:00,26.34,26.4,26.21,26.22,290800.0,23.3279,23.381,23.2127,23.2216,290800.0
2006-03-30 09:35:00,26.22,26.3,26.19,26.29,60400.0,23.2216,23.2924,23.195,23.2836,60400.0
2006-03-30 09:40:00,26.3,26.3,26.2,26.22,44400.0,23.2924,23.2924,23.2039,23.2216,44400.0
2006-03-30 09:45:00,26.22,26.24,26.18,26.18,30200.0,23.2216,23.2393,23.1862,23.1862,30200.0
2006-03-30 09:50:00,26.18,26.31,26.17,26.25,65200.0,23.1862,23.3013,23.1773,23.2482,65200.0
2006-03-30 09:55:00,26.23,26.28,26.16,26.16,50400.0,23.2304,23.2747,23.1684,23.1684,50400.0
2006-03-30 10:00:00,26.16,26.38,26.16,26.38,33800.0,23.1684,23.3633,23.1684,23.3633,33800.0
2006-03-30 10:05:00,26.38,26.45,26.38,26.42,22600.0,23.3633,23.4253,23.3633,23.3987,22600.0
2006-03-30 10:10:00,26.42,26.52,26.39,26.52,41600.0,23.3987,23.4873,23.3721,23.4873,41600.0
2006-03-30 10:15:00,26.52,26.54,26.49,26.49,29800.0,23.4873,23.505,23.4607,23.4607,29800.0
2006-03-30 10:20:00,26.5,26.56,26.5,26.56,28200.0,23.4696,23.5227,23.4696,23.5227,28200.0
2006-03-30 10:25:00,26.55,26.55,26.48,26.48,12600.0,23.5139,23.5139,23.4519,23.4519,12600.0
2006-03-30 10:30:00,26.48,26.48,26.41,26.45,30200.0,23.4519,23.4519,23.3899,23.4253,30200.0
2006-03-30 10:35:00,26.46,26.47,26.42,26.47,13600.0,23.4341,23.443,23.3987,23.443,13600.0
2006-03-30 10:40:00,26.47,26.55,26.44,26.52,32600.0,23.443,23.5139,23.4164,23.4873,32600.0
2006-03-30 10:45:00,26.52,26.64,26.52,26.64,21800.0,23.4873,23.5936,23.4873,23.5936,21800.0
2006-03-30 10:50:00,26.64,26.64,26.53,26.53,12400.0,23.5936,23.5936,23.4961,23.4961,12400.0
2006-03-30 10:55:00,26.52,26.54,26.47,26.47,53800.0,23.4873,23.505,23.443,23.443,53800.0
2006-03-30 11:00:00,26.49,26.49,26.41,26.45,16000.0,23.4607,23.4607,23.3899,23.4253,16000.0
2006-03-30 11:05:00,26.45,26.46,26.35,26.37,5200.0,23.4253,23.4341,23.3367,23.3544,5200.0
2006-03-30 11:10:00,26.35,26.35,26.31,26.35,10000.0,23.3367,23.3367,23.3013,23.3367,10000.0
2006-03-30 11:15:00,26.35,26.35,26.31,26.32,10000.0,23.3367,23.3367,23.3013,23.3102,10000.0
2006-03-30 11:20:00,26.34,26.36,26.34,26.36,14800.0,23.3279,23.3456,23.3279,23.3456,14800.0
2006-03-30 11:25:00,26.36,26.45,26.36,26.45,11200.0,23.3456,23.4253,23.3456,23.4253,11200.0
2006-03-30 11:30:00,26.42,26.47,26.42,26.46,11400.0,23.3987,23.443,23.3987,23.4341,11400.0
2006-03-30 11:35:00,26.45,26.48,26.44,26.44,12800.0,23.4253,23.4519,23.4164,23.4164,12800.0
2006-03-30 11:40:00,26.44,26.5,26.44,26.49,4800.0,23.4164,23.4696,23.4164,23.4607,4800.0
2006-03-30 11:45:00,26.49,26.54,26.48,26.51,9000.0,23.4607,23.505,23.4519,23.4784,9000.0
2006-03-30 11:50:00,26.5,26.5,26.4,26.43,22200.0,23.4696,23.4696,23.381,23.4076,22200.0
2006-03-30 11:55:00,26.44,26.46,26.41,26.42,6800.0,23.4164,23.4341,23.3899,23.3987,6800.0
2006-03-30 12:00:00,26.45,26.5,26.45,26.48,6000.0,23.4253,23.4696,23.4253,23.4519,6000.0
2006-03-30 12:05:00,26.49,26.5,26.48,26.49,4000.0,23.4607,23.4696,23.4519,23.4607,4000.0
2006-03-30 12:10:00,26.49,26.5,26.45,26.48,4000.0,23.4607,23.4696,23.4253,23.4519,4000.0
2006-03-30 12:15:00,26.48,26.48,26.45,26.45,5600.0,23.4519,23.4519,23.4253,23.4253,5600.0
2006-03-30 12:20:00,26.44,26.44,26.4,26.4,9200.0,23.4164,23.4164,23.381,23.381,9200.0
2006-03-30 12:25:00,26.41,26.47,26.4,26.4,15400.0,23.3899,23.443,23.381,23.381,15400.0
2006-03-30 12:30:00,26.39,26.41,26.38,26.41,6600.0,23.3721,23.3899,23.3633,23.3899,6600.0
2006-03-30 12:35:00,26.39,26.39,26.34,26.35,19200.0,23.3721,23.3721,23.3279,23.3367,19200.0
2006-03-30 12:40:00,26.35,26.35,26.28,26.3,16400.0,23.3367,23.3367,23.2747,23.2924,16400.0
2006-03-30 12:45:00,26.3,26.3,26.27,26.28,17600.0,23.2924,23.2924,23.2659,23.2747,17600.0
2006-03-30 12:50:00,26.27,26.28,26.25,26.28,12400.0,23.2659,23.2747,23.2482,23.2747,12400.0
2006-03-30 12:55:00,26.28,26.32,26.27,26.29,11200.0,23.2747,23.3102,23.2659,23.2836,11200.0
2006-03-30 13:00:00,26.29,26.31,26.27,26.31,13600.0,23.2836,23.3013,23.2659,23.3013,13600.0
2006-03-30 13:05:00,26.31,26.31,26.3,26.31,3200.0,23.3013,23.3013,23.2924,23.3013,3200.0
2006-03-30 13:10:00,26.31,26.31,26.27,26.31,43400.0,23.3013,23.3013,23.2659,23.3013,43400.0
2006-03-30 13:15:00,26.3,26.34,26.3,26.34,8000.0,23.2924,23.3279,23.2924,23.3279,8000.0
2006-03-30 13:20:00,26.34,26.38,26.33,26.36,15400.0,23.3279,23.3633,23.319,23.3456,15400.0
2006-03-30 13:25:00,26.36,26.38,26.35,26.35,4000.0,23.3456,23.3633,23.3367,23.3367,4000.0
2006-03-30 13:30:00,26.35,26.36,26.34,26.36,32600.0,23.3367,23.3456,23.3279,23.3456,32600.0
2006-03-30 13:35:00,26.37,26.4,26.37,26.38,7800.0,23.3544,23.381,23.3544,23.3633,7800.0
2006-03-30 13:40:00,26.37,26.38,26.35,26.36,6200.0,23.3544,23.3633,23.3367,23.3456,6200.0
2006-03-30 13:45:00,26.37,26.37,26.35,26.35,17400.0,23.3544,23.3544,23.3367,23.3367,17400.0
2006-03-30 13:50:00,26.35,26.35,26.32,26.34,12000.0,23.3367,23.3367,23.3102,23.3279,12000.0
2006-03-30 13:55:00,26.35,26.36,26.32,26.32,4800.0,23.3367,23.3456,23.3102,23.3102,4800.0
2006-03-30 14:00:00,26.32,26.39,26.32,26.37,29000.0,23.3102,23.3721,23.3102,23.3544,29000.0
2006-03-30 14:05:00,26.37,26.37,26.34,26.34,13200.0,23.3544,23.3544,23.3279,23.3279,13200.0
2006-03-30 14:10:00,26.34,26.35,26.34,26.35,4800.0,23.3279,23.3367,23.3279,23.3367,4800.0
2006-03-30 14:15:00,26.36,26.36,26.3,26.31,27200.0,23.3456,23.3456,23.2924,23.3013,27200.0
2006-03-30 14:20:00,26.31,26.34,26.3,26.34,25200.0,23.3013,23.3279,23.2924,23.3279,25200.0
2006-03-30 14:25:00,26.34,26.36,26.34,26.36,20200.0,23.3279,23.3456,23.3279,23.3456,20200.0
2006-03-30 14:30:00,26.36,26.36,26.35,26.36,6200.0,23.3456,23.3456,23.3367,23.3456,6200.0
2006-03-30 14:35:00,26.36,26.36,26.3,26.32,10800.0,23.3456,23.3456,23.2924,23.3102,10800.0
2006-03-30 14:40:00,26.34,26.34,26.3,26.33,15400.0,23.3279,23.3279,23.2924,23.319,15400.0
2006-03-30 14:45:00,26.33,26.37,26.33,26.36,17800.0,23.319,23.3544,23.319,23.3456,17800.0
2006-03-30 14:50:00,26.36,26.37,26.31,26.31,38400.0,23.3456,23.3544,23.3013,23.3013,38400.0
2006-03-30 14:55:00,26.34,26.35,26.33,26.35,12400.0,23.3279,23.3367,23.319,23.3367,12400.0
2006-03-30 15:00:00,26.35,26.36,26.34,26.35,21000.0,23.3367,23.3456,23.3279,23.3367,21000.0
2006-03-30 15:05:00,26.35,26.39,26.35,26.36,23800.0,23.3367,23.3721,23.3367,23.3456,23800.0
2006-03-30 15:10:00,26.36,26.38,26.35,26.35,32400.0,23.3456,23.3633,23.3367,23.3367,32400.0
2006-03-30 15:15:00,26.36,26.36,26.36,26.36,25000.0,23.3456,23.3456,23.3456,23.3456,25000.0
2006-03-30 15:20:00,26.35,26.4,26.35,26.38,30400.0,23.3367,23.381,23.3367,23.3633,30400.0
2006-03-30 15:25:00,26.38,26.39,26.36,26.39,8800.0,23.3633,23.3721,23.3456,23.3721,8800.0
2006-03-30 15:30:00,26.39,26.4,26.38,26.4,12800.0,23.3721,23.381,23.3633,23.381,12800.0
2006-03-30 15:35:00,26.4,26.42,26.38,26.38,26600.0,23.381,23.3987,23.3633,23.3633,26600.0
2006-03-30 15:40:00,26.38,26.38,26.35,26.36,15800.0,23.3633,23.3633,23.3367,23.3456,15800.0
2006-03-30 15:45:00,26.36,26.36,26.35,26.36,43400.0,23.3456,23.3456,23.3367,23.3456,43400.0
2006-03-30 15:50:00,26.36,26.39,26.35,26.38,41200.0,23.3456,23.3721,23.3367,23.3633,41200.0
2006-03-30 15:55:00,26.39,26.43,26.36,26.43,83000.0,23.3721,23.4076,23.3456,23.4076,83000.0
2006-03-31 09:30:00,26.41,26.5,26.35,26.38,74400.0,23.3899,23.4696,23.3367,23.3633,74400.0
2006-03-31 09:35:00,26.38,26.49,26.38,26.48,52600.0,23.3633,23.4607,23.3633,23.4519,52600.0
2006-03-31 09:40:00,26.49,26.49,26.43,26.46,18800.0,23.4607,23.4607,23.4076,23.4341,18800.0
2006-03-31 09:45:00,26.48,26.48,26.4,26.43,32400.0,23.4519,23.4519,23.381,23.4076,32400.0
2006-03-31 09:50:00,26.43,26.44,26.41,26.43,22800.0,23.4076,23.4164,23.3899,23.4076,22800.0
2006-03-31 09:55:00,26.42,26.43,26.36,26.41,70400.0,23.3987,23.4076,23.3456,23.3899,70400.0
2006-03-31 10:00:00,26.42,26.47,26.39,26.43,56200.0,23.3987,23.443,23.3721,23.4076,56200.0
2006-03-31 10:05:00,26.42,26.47,26.39,26.42,43200.0,23.3987,23.443,23.3721,23.3987,43200.0
2006-03-31 10:10:00,26.43,26.44,26.4,26.4,41800.0,23.4076,23.4164,23.381,23.381,41800.0
2006-03-31 10:15:00,26.4,26.43,26.4,26.42,7400.0,23.381,23.4076,23.381,23.3987,7400.0
2006-03-31 10:20:00,26.42,26.43,26.38,26.41,25400.0,23.3987,23.4076,23.3633,23.3899,25400.0
2006-03-31 10:25:00,26.41,26.42,26.39,26.4,8600.0,23.3899,23.3987,23.3721,23.381,8600.0
2006-03-31 10:30:00,26.4,26.45,26.4,26.45,21800.0,23.381,23.4253,23.381,23.4253,21800.0
2006-03-31 10:35:00,26.42,26.56,26.42,26.55,46800.0,23.3987,23.5227,23.3987,23.5139,46800.0
2006-03-31 10:40:00,26.54,26.65,26.5,26.63,44800.0,23.505,23.6024,23.4696,23.5847,44800.0
2006-03-31 10:45:00,26.62,26.63,26.61,26.62,16400.0,23.5758,23.5847,23.567,23.5758,16400.0
2006-03-31 10:50:00,26.62,26.63,26.61,26.61,34400.0,23.5758,23.5847,23.567,23.567,34400.0
2006-03-31 10:55:00,26.62,26.62,26.58,26.6,26600.0,23.5758,23.5758,23.5404,23.5581,26600.0
2006-03-31 11:00:00,26.58,26.58,26.54,26.56,19400.0,23.5404,23.5404,23.505,23.5227,19400.0
2006-03-31 11:05:00,26.55,26.56,26.52,26.52,29400.0,23.5139,23.5227,23.4873,23.4873,29400.0
2006-03-31 11:10:00,26.5,26.51,26.49,26.49,14800.0,23.4696,23.4784,23.4607,23.4607,14800.0
2006-03-31 11:15:00,26.5,26.5,26.49,26.5,13000.0,23.4696,23.4696,23.4607,23.4696,13000.0
2006-03-31 11:20:00,26.5,26.5,26.46,26.47,6600.0,23.4696,23.4696,23.4341,23.443,6600.0
2006-03-31 11:25:00,26.47,26.49,26.45,26.46,29200.0,23.443,23.4607,23.4253,23.4341,29200.0
2006-03-31 11:30:00,26.45,26.49,26.43,26.47,27000.0,23.4253,23.4607,23.4076,23.443,27000.0
2006-03-31 11:35:00,26.47,26.54,26.47,26.54,16000.0,23.443,23.505,23.443,23.505,16000.0
2006-03-31 11:40:00,26.54,26.54,26.52,26.53,3000.0,23.505,23.505,23.4873,23.4961,3000.0
2006-03-31 11:45:00,26.55,26.63,26.55,26.63,20600.0,23.5139,23.5847,23.5139,23.5847,20600.0
2006-03-31 11:50:00,26.63,26.63,26.55,26.61,35000.0,23.5847,23.5847,23.5139,23.567,35000.0
2006-03-31 11:55:00,26.63,26.63,26.59,26.59,5400.0,23.5847,23.5847,23.5493,23.5493,5400.0
2006-03-31 12:00:00,26.6,26.6,26.56,26.58,8400.0,23.5581,23.5581,23.5227,23.5404,8400.0
2006-03-31 12:05:00,26.58,26.58,26.57,26.58,12000.0,23.5404,23.5404,23.5316,23.5404,12000.0
2006-03-31 12:10:00,26.57,26.6,26.57,26.6,4800.0,23.5316,23.5581,23.5316,23.5581,4800.0
2006-03-31 12:15:00,26.6,26.63,26.6,26.61,32200.0,23.5581,23.5847,23.5581,23.567,32200.0
2006-03-31 12:20:00,26.62,26.63,26.61,26.61,8600.0,23.5758,23.5847,23.567,23.567,8600.0
2006-03-31 12:25:00,26.61,26.63,26.61,26.63,18200.0,23.567,23.5847,23.567,23.5847,18200.0
2006-03-31 12:30:00,26.63,26.63,26.61,26.62,20600.0,23.5847,23.5847,23.567,23.5758,20600.0
2006-03-31 12:35:00,26.62,26.63,26.61,26.61,24800.0,23.5758,23.5847,23.567,23.567,24800.0
2006-03-31 12:40:00,26.61,26.63,26.6,26.61,8800.0,23.567,23.5847,23.5581,23.567,8800.0
2006-03-31 12:45:00,26.6,26.61,26.58,26.58,19200.0,23.5581,23.567,23.5404,23.5404,19200.0
2006-03-31 12:50:00,26.6,26.6,26.55,26.57,31000.0,23.5581,23.5581,23.5139,23.5316,31000.0
2006-03-31 12:55:00,26.57,26.61,26.57,26.6,21200.0,23.5316,23.567,23.5316,23.5581,21200.0
2006-03-31 13:00:00,26.6,26.65,26.6,26.63,56000.0,23.5581,23.6024,23.5581,23.5847,56000.0
2006-03-31 13:05:00,26.65,26.65,26.63,26.64,17600.0,23.6024,23.6024,23.5847,23.5936,17600.0
2006-03-31 13:10:00,26.65,26.68,26.65,26.66,13800.0,23.6024,23.629,23.6024,23.6113,13800.0
2006-03-31 13:15:00,26.66,26.68,26.66,26.68,25600.0,23.6113,23.629,23.6113,23.629,25600.0
2006-03-31 13:20:00,26.68,26.68,26.67,26.68,4200.0,23.629,23.629,23.6201,23.629,4200.0
2006-03-31 13:25:00,26.67,26.69,26.64,26.67,22200.0,23.6201,23.6378,23.5936,23.6201,22200.0
2006-03-31 13:30:00,26.65,26.67,26.61,26.61,33400.0,23.6024,23.6201,23.567,23.567,33400.0
2006-03-31 13:35:00,26.59,26.6,26.57,26.59,7000.0,23.5493,23.5581,23.5316,23.5493,7000.0
2006-03-31 13:40:00,26.58,26.59,26.57,26.58,3800.0,23.5404,23.5493,23.5316,23.5404,3800.0
2006-03-31 13:45:00,26.58,26.6,26.57,26.59,7400.0,23.5404,23.5581,23.5316,23.5493,7400.0
2006-03-31 13:50:00,26.59,26.64,26.59,26.64,18600.0,23.5493,23.5936,23.5493,23.5936,18600.0
2006-03-31 13:55:00,26.64,26.66,26.64,26.65,12200.0,23.5936,23.6113,23.5936,23.6024,12200.0
2006-03-31 14:00:00,26.65,26.67,26.65,26.65,23000.0,23.6024,23.6201,23.6024,23.6024,23000.0
2006-03-31 14:05:00,26.65,26.65,26.62,26.62,8000.0,23.6024,23.6024,23.5758,23.5758,8000.0
2006-03-31 14:10:00,26.62,26.66,26.61,26.64,30400.0,23.5758,23.6113,23.567,23.5936,30400.0
2006-03-31 14:15:00,26.64,26.65,26.64,26.65,12600.0,23.5936,23.6024,23.5936,23.6024,12600.0
2006-03-31 14:20:00,26.65,26.68,26.65,26.68,20200.0,23.6024,23.629,23.6024,23.629,20200.0
2006-03-31 14:25:00,26.68,26.68,26.63,26.63,23800.0,23.629,23.629,23.5847,23.5847,23800.0
2006-03-31 14:30:00,26.64,26.64,26.61,26.62,19000.0,23.5936,23.5936,23.567,23.5758,19000.0
2006-03-31 14:35:00,26.62,26.62,26.59,26.59,26400.0,23.5758,23.5758,23.5493,23.5493,26400.0
2006-03-31 14:40:00,26.59,26.63,26.57,26.63,48800.0,23.5493,23.5847,23.5316,23.5847,48800.0
2006-03-31 14:45:00,26.61,26.65,26.61,26.64,17600.0,23.567,23.6024,23.567,23.5936,17600.0
2006-03-31 14:50:00,26.64,26.7,26.64,26.7,56800.0,23.5936,23.6467,23.5936,23.6467,56800.0
2006-03-31 14:55:00,26.7,26.71,26.7,26.71,17200.0,23.6467,23.6556,23.6467,23.6556,17200.0
2006-03-31 15:00:00,26.7,26.71,26.67,26.67,14600.0,23.6467,23.6556,23.6201,23.6201,14600.0
2006-03-31 15:05:00,26.66,26.66,26.65,26.65,10600.0,23.6113,23.6113,23.6024,23.6024,10600.0
2006-03-31 15:10:00,26.65,26.66,26.63,26.63,30200.0,23.6024,23.6113,23.5847,23.5847,30200.0
2006-03-31 15:15:00,26.61,26.61,26.55,26.57,17400.0,23.567,23.567,23.5139,23.5316,17400.0
2006-03-31 15:20:00,26.58,26.59,26.56,26.59,11000.0,23.5404,23.5493,23.5227,23.5493,11000.0
2006-03-31 15:25:00,26.59,26.62,26.59,26.61,20400.0,23.5493,23.5758,23.5493,23.567,20400.0
2006-03-31 15:30:00,26.61,26.63,26.61,26.61,33400.0,23.567,23.5847,23.567,23.567,33400.0
2006-03-31 15:35:00,26.61,26.63,26.58,26.63,71600.0,23.567,23.5847,23.5404,23.5847,71600.0
2006-03-31 15:40:00,26.62,26.62,26.6,26.61,22400.0,23.5758,23.5758,23.5581,23.567,22400.0
2006-03-31 15:45:00,26.6,26.63,26.6,26.6,47200.0,23.5581,23.5847,23.5581,23.5581,47200.0
2006-03-31 15:50:00,26.6,26.61,26.59,26.61,47400.0,23.5581,23.567,23.5493,23.567,47400.0
2006-03-31 15:55:00,26.61,26.65,26.6,26.63,146800.0,23.567,23.6024,23.5581,23.5847,146800.0
2006-04-03 09:30:00,26.63,26.7,26.61,26.7,41000.0,23.5847,23.6467,23.567,23.6467,41000.0
2006-04-03 09:35:00,26.68,26.71,26.62,26.71,69800.0,23.629,23.6556,23.5758,23.6556,69800.0
2006-04-03 09:40:00,26.7,26.74,26.67,26.74,22000.0,23.6467,23.6821,23.6201,23.6821,22000.0
2006-04-03 09:45:00,26.74,26.83,26.74,26.79,51200.0,23.6821,23.7618,23.6821,23.7264,51200.0
2006-04-03 09:50:00,26.79,26.83,26.75,26.79,51600.0,23.7264,23.7618,23.691,23.7264,51600.0
2006-04-03 09:55:00,26.8,26.8,26.77,26.78,35200.0,23.7353,23.7353,23.7087,23.7175,35200.0
2006-04-03 10:00:00,26.78,26.79,26.66,26.7,113400.0,23.7175,23.7264,23.6113,23.6467,113400.0
2006-04-03 10:05:00,26.73,26.75,26.71,26.75,31600.0,23.6733,23.691,23.6556,23.691,31600.0
2006-04-03 10:10:00,26.75,26.75,26.7,26.73,20800.0,23.691,23.691,23.6467,23.6733,20800.0
2006-04-03 10:15:00,26.73,26.73,26.69,26.7,11800.0,23.6733,23.6733,23.6378,23.6467,11800.0
2006-04-03 10:20:00,26.7,26.7,26.68,26.7,16400.0,23.6467,23.6467,23.629,23.6467,16400.0
2006-04-03 10:25:00,26.7,26.72,26.68,26.68,54600.0,23.6467,23.6644,23.629,23.629,54600.0
2006-04-03 10:30:00,26.69,26.7,26.66,26.68,55200.0,23.6378,23.6467,23.6113,23.629,55200.0
2006-04-03 10:35:00,26.67,26.68,26.65,26.65,14600.0,23.6201,23.629,23.6024,23.6024,14600.0
2006-04-03 10:40:00,26.65,26.7,26.65,26.7,20000.0,23.6024,23.6467,23.6024,23.6467,20000.0
2006-04-03 10:45:00,26.7,26.7,26.66,26.67,42600.0,23.6467,23.6467,23.6113,23.6201,42600.0
2006-04-03 10:50:00,26.67,26.67,26.54,26.55,29200.0,23.6201,23.6201,23.505,23.5139,29200.0
2006-04-03 10:55:00,26.55,26.55,26.48,26.48,27600.0,23.5139,23.5139,23.4519,23.4519,27600.0
2006-04-03 11:00:00,26.49,26.59,26.49,26.57,23800.0,23.4607,23.5493,23.4607,23.5316,23800.0
2006-04-03 11:05:00,26.57,26.57,26.55,26.56,5200.0,23.5316,23.5316,23.5139,23.5227,5200.0
2006-04-03 11:10:00,26.56,26.6,26.56,26.6,7400.0,23.5227,23.5581,23.5227,23.5581,7400.0
2006-04-03 11:15:00,26.59,26.66,26.59,26.64,51000.0,23.5493,23.6113,23.5493,23.5936,51000.0
2006-04-03 11:20:00,26.64,26.64,26.63,26.63,11000.0,23.5936,23.5936,23.5847,23.5847,11000.0
2006-04-03 11:25:00,26.63,26.67,26.63,26.65,11400.0,23.5847,23.6201,23.5847,23.6024,11400.0
2006-04-03 11:30:00,26.65,26.66,26.61,26.61,10600.0,23.6024,23.6113,23.567,23.567,10600.0
2006-04-03 11:35:00,26.61,26.61,26.55,26.57,8800.0,23.567,23.567,23.5139,23.5316,8800.0
2006-04-03 11:40:00,26.59,26.6,26.56,26.56,6800.0,23.5493,23.5581,23.5227,23.5227,6800.0
2006-04-03 11:45:00,26.57,26.58,26.5,26.53,11200.0,23.5316,23.5404,23.4696,23.4961,11200.0
2006-04-03 11:50:00,26.55,26.61,26.55,26.61,12400.0,23.5139,23.567,23.5139,23.567,12400.0
2006-04-03 11:55:00,26.61,26.64,26.59,26.61,19000.0,23.567,23.5936,23.5493,23.567,19000.0
2006-04-03 12:00:00,26.61,26.65,26.61,26.65,6000.0,23.567,23.6024,23.567,23.6024,6000.0
2006-04-03 12:05:00,26.65,26.65,26.59,26.59,14000.0,23.6024,23.6024,23.5493,23.5493,14000.0
2006-04-03 12:10:00,26.6,26.63,26.57,26.63,9600.0,23.5581,23.5847,23.5316,23.5847,9600.0
2006-04-03 12:15:00,26.63,26.64,26.63,26.64,2200.0,23.5847,23.5936,23.5847,23.5936,2200.0
2006-04-03 12:20:00,26.64,26.67,26.64,26.67,4200.0,23.5936,23.6201,23.5936,23.6201,4200.0
2006-04-03 12:25:00,26.67,26.67,26.63,26.63,7600.0,23.6201,23.6201,23.5847,23.5847,7600.0
2006-04-03 12:30:00,26.64,26.64,26.63,26.64,800.0,23.5936,23.5936,23.5847,23.5936,800.0
2006-04-03 12:35:00,26.64,26.65,26.61,26.64,8800.0,23.5936,23.6024,23.567,23.5936,8800.0
2006-04-03 12:40:00,26.64,26.65,26.63,26.65,4000.0,23.5936,23.6024,23.5847,23.6024,4000.0
2006-04-03 12:45:00,26.64,26.64,26.62,26.62,8000.0,23.5936,23.5936,23.5758,23.5758,8000.0
2006-04-03 12:50:00,26.62,26.65,26.62,26.62,11000.0,23.5758,23.6024,23.5758,23.5758,11000.0
2006-04-03 12:55:00,26.64,26.67,26.61,26.66,9600.0,23.5936,23.6201,23.567,23.6113,9600.0
2006-04-03 13:00:00,26.66,26.66,26.6,26.6,27400.0,23.6113,23.6113,23.5581,23.5581,27400.0
2006-04-03 13:05:00,26.6,26.63,26.6,26.61,11800.0,23.5581,23.5847,23.5581,23.567,11800.0
2006-04-03 13:10:00,26.61,26.63,26.6,26.63,22200.0,23.567,23.5847,23.5581,23.5847,22200.0
2006-04-03 13:15:00,26.63,26.67,26.63,26.64,15600.0,23.5847,23.6201,23.5847,23.5936,15600.0
2006-04-03 13:20:00,26.64,26.66,26.64,26.66,12800.0,23.5936,23.6113,23.5936,23.6113,12800.0
2006-04-03 13:25:00,26.65,26.71,26.65,26.68,22200.0,23.6024,23.6556,23.6024,23.629,22200.0
2006-04-03 13:30:00,26.68,26.71,26.68,26.71,5800.0,23.629,23.6556,23.629,23.6556,5800.0
2006-04-03 13:35:00,26.7,26.73,26.7,26.7,25600.0,23.6467,23.6733,23.6467,23.6467,25600.0
2006-04-03 13:40:00,26.7,26.74,26.69,26.74,20400.0,23.6467,23.6821,23.6378,23.6821,20400.0
2006-04-03 13:45:00,26.73,26.75,26.73,26.73,8000.0,23.6733,23.691,23.6733,23.6733,8000.0
2006-04-03 13:50:00,26.74,26.74,26.72,26.74,11400.0,23.6821,23.6821,23.6644,23.6821,11400.0
2006-04-03 13:55:00,26.73,26.75,26.72,26.74,19000.0,23.6733,23.691,23.6644,23.6821,19000.0
2006-04-03 14:00:00,26.73,26.73,26.72,26.72,14200.0,23.6733,23.6733,23.6644,23.6644,14200.0
2006-04-03 14:05:00,26.73,26.74,26.72,26.73,14400.0,23.6733,23.6821,23.6644,23.6733,14400.0
2006-04-03 14:10:00,26.74,26.74,26.73,26.74,7200.0,23.6821,23.6821,23.6733,23.6821,7200.0
2006-04-03 14:15:00,26.73,26.75,26.72,26.75,31400.0,23.6733,23.691,23.6644,23.691,31400.0
2006-04-03 14:20:00,26.75,26.76,26.72,26.72,18800.0,23.691,23.6998,23.6644,23.6644,18800.0
2006-04-03 14:25:00,26.73,26.73,26.68,26.68,19800.0,23.6733,23.6733,23.629,23.629,19800.0
2006-04-03 14:30:00,26.69,26.73,26.67,26.7,16400.0,23.6378,23.6733,23.6201,23.6467,16400.0
2006-04-03 14:35:00,26.7,26.71,26.67,26.68,17400.0,23.6467,23.6556,23.6201,23.629,17400.0
2006-04-03 14:40:00,26.68,26.68,26.65,26.67,19400.0,23.629,23.629,23.6024,23.6201,19400.0
2006-04-03 14:45:00,26.68,26.76,26.68,26.74,28400.0,23.629,23.6998,23.629,23.6821,28400.0
2006-04-03 14:50:00,26.74,26.75,26.71,26.74,33400.0,23.6821,23.691,23.6556,23.6821,33400.0
2006-04-03 14:55:00,26.74,26.75,26.71,26.71,12600.0,23.6821,23.691,23.6556,23.6556,12600.0
2006-04-03 15:00:00,26.71,26.77,26.71,26.76,14000.0,23.6556,23.7087,23.6556,23.6998,14000.0
2006-04-03 15:05:00,26.76,26.81,26.75,26.81,51000.0,23.6998,23.7441,23.691,23.7441,51000.0
2006-04-03 15:10:00,26.8,26.8,26.78,26.78,24800.0,23.7353,23.7353,23.7175,23.7175,24800.0
2006-04-03 15:15:00,26.78,26.8,26.77,26.78,25800.0,23.7175,23.7353,23.7087,23.7175,25800.0
2006-04-03 15:20:00,26.78,26.79,26.75,26.75,21400.0,23.7175,23.7264,23.691,23.691,21400.0
2006-04-03 15:25:00,26.75,26.81,26.75,26.79,38600.0,23.691,23.7441,23.691,23.7264,38600.0
2006-04-03 15:30:00,26.78,26.83,26.73,26.73,74000.0,23.7175,23.7618,23.6733,23.6733,74000.0
2006-04-03 15:35:00,26.73,26.75,26.7,26.73,36000.0,23.6733,23.691,23.6467,23.6733,36000.0
2006-04-03 15:40:00,26.73,26.73,26.68,26.7,28600.0,23.6733,23.6733,23.629,23.6467,28600.0
2006-04-03 15:45:00,26.71,26.75,26.6,26.75,60200.0,23.6556,23.691,23.5581,23.691,60200.0
2006-04-03 15:50:00,26.73,26.77,26.72,26.75,111800.0,23.6733,23.7087,23.6644,23.691,111800.0
2006-04-03 15:55:00,26.75,26.82,26.74,26.75,211000.0,23.691,23.753,23.6821,23.691,211000.0
2006-04-04 09:30:00,26.78,26.93,26.76,26.9,93200.0,23.7175,23.8504,23.6998,23.8238,93200.0
2006-04-04 09:35:00,26.91,26.93,26.88,26.9,20000.0,23.8327,23.8504,23.8061,23.8238,20000.0
2006-04-04 09:40:00,26.89,26.99,26.88,26.96,67600.0,23.815,23.9035,23.8061,23.877,67600.0
2006-04-04 09:45:00,26.98,26.98,26.9,26.93,25400.0,23.8947,23.8947,23.8238,23.8504,25400.0
2006-04-04 09:50:00,26.95,27.1,26.95,27.08,65800.0,23.8681,24.001,23.8681,23.9832,65800.0
2006-04-04 09:55:00,27.09,27.09,26.97,27.02,43200.0,23.9921,23.9921,23.8858,23.9301,43200.0
2006-04-04 10:00:00,27.0,27.08,27.0,27.07,35800.0,23.9124,23.9832,23.9124,23.9744,35800.0
2006-04-04 10:05:00,27.06,27.06,27.0,27.01,26600.0,23.9655,23.9655,23.9124,23.9212,26600.0
2006-04-04 10:10:00,27.03,27.05,26.98,26.98,27400.0,23.939,23.9567,23.8947,23.8947,27400.0
2006-04-04 10:15:00,26.98,27.04,26.98,27.04,23600.0,23.8947,23.9478,23.8947,23.9478,23600.0
2006-04-04 10:20:00,27.03,27.05,27.0,27.0,36400.0,23.939,23.9567,23.9124,23.9124,36400.0
2006-04-04 10:25:00,27.0,27.01,26.99,26.99,29800.0,23.9124,23.9212,23.9035,23.9035,29800.0
2006-04-04 10:30:00,26.99,27.0,26.98,27.0,17800.0,23.9035,23.9124,23.8947,23.9124,17800.0
2006-04-04 10:35:00,27.0,27.0,26.98,26.98,31600.0,23.9124,23.9124,23.8947,23.8947,31600.0
2006-04-04 10:40:00,26.98,26.99,26.98,26.98,14400.0,23.8947,23.9035,23.8947,23.8947,14400.0
2006-04-04 10:45:00,26.98,27.0,26.98,27.0,27600.0,23.8947,23.9124,23.8947,23.9124,27600.0
2006-04-04 10:50:00,27.0,27.0,26.98,26.99,23400.0,23.9124,23.9124,23.8947,23.9035,23400.0
2006-04-04 10:55:00,26.98,26.98,26.96,26.97,16000.0,23.8947,23.8947,23.877,23.8858,16000.0
2006-04-04 11:00:00,26.96,26.97,26.93,26.94,10200.0,23.877,23.8858,23.8504,23.8593,10200.0
2006-04-04 11:05:00,26.93,26.93,26.85,26.86,31800.0,23.8504,23.8504,23.7795,23.7884,31800.0
2006-04-04 11:10:00,26.86,26.86,26.82,26.83,16400.0,23.7884,23.7884,23.753,23.7618,16400.0
2006-04-04 11:15:00,26.82,26.83,26.8,26.8,14600.0,23.753,23.7618,23.7353,23.7353,14600.0
2006-04-04 11:20:00,26.8,26.86,26.78,26.85,30200.0,23.7353,23.7884,23.7175,23.7795,30200.0
2006-04-04 11:25:00,26.85,26.96,26.85,26.91,30000.0,23.7795,23.877,23.7795,23.8327,30000.0
2006-04-04 11:30:00,26.9,26.93,26.9,26.93,12200.0,23.8238,23.8504,23.8238,23.8504,12200.0
2006-04-04 11:35:00,26.93,26.93,26.91,26.93,30200.0,23.8504,23.8504,23.8327,23.8504,30200.0
2006-04-04 11:40:00,26.93,26.96,26.92,26.96,10800.0,23.8504,23.877,23.8415,23.877,10800.0
2006-04-04 11:45:00,26.97,27.0,26.97,26.98,13400.0,23.8858,23.9124,23.8858,23.8947,13400.0
2006-04-04 11:50:00,26.97,26.97,26.93,26.93,5400.0,23.8858,23.8858,23.8504,23.8504,5400.0
2006-04-04 11:55:00,26.93,26.96,26.93,26.94,4800.0,23.8504,23.877,23.8504,23.8593,4800.0
2006-04-04 12:00:00,26.94,26.99,26.93,26.96,19600.0,23.8593,23.9035,23.8504,23.877,19600.0
2006-04-04 12:05:00,26.96,27.0,26.96,26.97,22000.0,23.877,23.9124,23.877,23.8858,22000.0
2006-04-04 12:10:00,26.97,27.0,26.96,26.99,29800.0,23.8858,23.9124,23.877,23.9035,29800.0
2006-04-04 12:15:00,26.99,27.0,26.95,26.96,21000.0,23.9035,23.9124,23.8681,23.877,21000.0
2006-04-04 12:20:00,26.96,26.98,26.95,26.96,16000.0,23.877,23.8947,23.8681,23.877,16000.0
2006-04-04 12:25:00,26.97,27.0,26.97,27.0,29000.0,23.8858,23.9124,23.8858,23.9124,29000.0
2006-04-04 12:30:00,27.0,27.0,26.98,26.98,6000.0,23.9124,23.9124,23.8947,23.8947,6000.0
2006-04-04 12:35:00,26.97,27.0,26.95,27.0,16800.0,23.8858,23.9124,23.8681,23.9124,16800.0
2006-04-04 12:40:00,26.98,27.0,26.96,26.97,6400.0,23.8947,23.9124,23.877,23.8858,6400.0
2006-04-04 12:45:00,26.96,26.99,26.96,26.98,8600.0,23.877,23.9035,23.877,23.8947,8600.0
2006-04-04 12:50:00,26.98,26.98,26.95,26.96,14800.0,23.8947,23.8947,23.8681,23.877,14800.0
2006-04-04 12:55:00,26.95,26.96,26.95,26.95,12000.0,23.8681,23.877,23.8681,23.8681,12000.0
2006-04-04 13:00:00,26.95,26.99,26.95,26.95,12400.0,23.8681,23.9035,23.8681,23.8681,12400.0
2006-04-04 13:05:00,26.95,26.95,26.93,26.93,19000.0,23.8681,23.8681,23.8504,23.8504,19000.0
2006-04-04 13:10:00,26.93,26.95,26.92,26.93,23400.0,23.8504,23.8681,23.8415,23.8504,23400.0
2006-04-04 13:15:00,26.93,26.93,26.85,26.85,17600.0,23.8504,23.8504,23.7795,23.7795,17600.0
2006-04-04 13:20:00,26.85,26.85,26.83,26.84,10400.0,23.7795,23.7795,23.7618,23.7707,10400.0
2006-04-04 13:25:00,26.84,26.87,26.81,26.86,35000.0,23.7707,23.7973,23.7441,23.7884,35000.0
2006-04-04 13:30:00,26.86,26.88,26.85,26.87,11800.0,23.7884,23.8061,23.7795,23.7973,11800.0
2006-04-04 13:35:00,26.86,26.88,26.84,26.87,15200.0,23.7884,23.8061,23.7707,23.7973,15200.0
2006-04-04 13:40:00,26.86,26.88,26.81,26.86,24000.0,23.7884,23.8061,23.7441,23.7884,24000.0
2006-04-04 13:45:00,26.87,26.88,26.86,26.87,3000.0,23.7973,23.8061,23.7884,23.7973,3000.0
2006-04-04 13:50:00,26.88,26.93,26.88,26.93,13600.0,23.8061,23.8504,23.8061,23.8504,13600.0
2006-04-04 13:55:00,26.93,26.93,26.91,26.93,15200.0,23.8504,23.8504,23.8327,23.8504,15200.0
2006-04-04 14:00:00,26.93,26.93,26.88,26.92,24400.0,23.8504,23.8504,23.8061,23.8415,24400.0
2006-04-04 14:05:00,26.91,26.91,26.85,26.86,9800.0,23.8327,23.8327,23.7795,23.7884,9800.0
2006-04-04 14:10:00,26.87,26.91,26.84,26.91,24000.0,23.7973,23.8327,23.7707,23.8327,24000.0
2006-04-04 14:15:00,26.91,26.99,26.88,26.99,25600.0,23.8327,23.9035,23.8061,23.9035,25600.0
2006-04-04 14:20:00,26.99,27.0,26.94,26.94,24200.0,23.9035,23.9124,23.8593,23.8593,24200.0
2006-04-04 14:25:00,26.93,26.96,26.93,26.95,14400.0,23.8504,23.877,23.8504,23.8681,14400.0
2006-04-04 14:30:00,26.95,26.96,26.92,26.92,15800.0,23.8681,23.877,23.8415,23.8415,15800.0
2006-04-04 14:35:00,26.92,26.92,26.88,26.88,9400.0,23.8415,23.8415,23.8061,23.8061,9400.0
2006-04-04 14:40:00,26.88,26.88,26.85,26.85,12800.0,23.8061,23.8061,23.7795,23.7795,12800.0
2006-04-04 14:45:00,26.85,26.86,26.85,26.86,6800.0,23.7795,23.7884,23.7795,23.7884,6800.0
2006-04-04 14:50:00,26.86,26.91,26.86,26.9,19000.0,23.7884,23.8327,23.7884,23.8238,19000.0
2006-04-04 14:55:00,26.9,26.9,26.87,26.89,10800.0,23.8238,23.8238,23.7973,23.815,10800.0
2006-04-04 15:00:00,26.88,26.93,26.86,26.91,26200.0,23.8061,23.8504,23.7884,23.8327,26200.0
2006-04-04 15:05:00,26.89,26.89,26.85,26.86,9400.0,23.815,23.815,23.7795,23.7884,9400.0
2006-04-04 15:10:00,26.86,26.92,26.85,26.89,54600.0,23.7884,23.8415,23.7795,23.815,54600.0
2006-04-04 15:15:00,26.89,26.91,26.86,26.89,31600.0,23.815,23.8327,23.7884,23.815,31600.0
2006-04-04 15:20:00,26.89,26.93,26.87,26.89,18800.0,23.815,23.8504,23.7973,23.815,18800.0
2006-04-04 15:25:00,26.89,26.9,26.85,26.85,17000.0,23.815,23.8238,23.7795,23.7795,17000.0
2006-04-04 15:30:00,26.86,26.89,26.82,26.83,21800.0,23.7884,23.815,23.753,23.7618,21800.0
2006-04-04 15:35:00,26.83,26.85,26.83,26.84,24400.0,23.7618,23.7795,23.7618,23.7707,24400.0
2006-04-04 15:40:00,26.85,26.91,26.84,26.88,68200.0,23.7795,23.8327,23.7707,23.8061,68200.0
2006-04-04 15:45:00,26.87,26.87,26.8,26.8,41600.0,23.7973,23.7973,23.7353,23.7353,41600.0
2006-04-04 15:50:00,26.81,26.82,26.8,26.81,21000.0,23.7441,23.753,23.7353,23.7441,21000.0
2006-04-04 15:55:00,26.82,26.87,26.81,26.87,43000.0,23.753,23.7973,23.7441,23.7973,43000.0
2006-04-05 09:30:00,26.84,26.87,26.68,26.68,57400.0,23.7707,23.7973,23.629,23.629,57400.0
2006-04-05 09:35:00,26.7,26.8,26.68,26.76,39400.0,23.6467,23.7353,23.629,23.6998,39400.0
2006-04-05 09:40:00,26.74,26.74,26.65,26.7,36800.0,23.6821,23.6821,23.6024,23.6467,36800.0
2006-04-05 09:45:00,26.7,26.8,26.7,26.75,57600.0,23.6467,23.7353,23.6467,23.691,57600.0
2006-04-05 09:50:00,26.79,26.83,26.75,26.83,8600.0,23.7264,23.7618,23.691,23.7618,8600.0
2006-04-05 09:55:00,26.81,26.91,26.81,26.89,10000.0,23.7441,23.8327,23.7441,23.815,10000.0
2006-04-05 10:00:00,26.86,26.93,26.82,26.93,11600.0,23.7884,23.8504,23.753,23.8504,11600.0
2006-04-05 10:05:00,26.93,26.94,26.9,26.9,11000.0,23.8504,23.8593,23.8238,23.8238,11000.0
2006-04-05 10:10:00,26.9,26.93,26.88,26.92,24400.0,23.8238,23.8504,23.8061,23.8415,24400.0
2006-04-05 10:15:00,26.95,26.95,26.87,26.87,27400.0,23.8681,23.8681,23.7973,23.7973,27400.0
2006-04-05 10:20:00,26.89,26.89,26.82,26.82,3600.0,23.815,23.815,23.753,23.753,3600.0
2006-04-05 10:25:00,26.84,26.84,26.81,26.83,6000.0,23.7707,23.7707,23.7441,23.7618,6000.0
2006-04-05 10:30:00,26.83,26.83,26.73,26.73,8200.0,23.7618,23.7618,23.6733,23.6733,8200.0
2006-04-05 10:35:00,26.73,26.77,26.73,26.77,12400.0,23.6733,23.7087,23.6733,23.7087,12400.0
2006-04-05 10:40:00,26.77,26.78,26.74,26.77,3200.0,23.7087,23.7175,23.6821,23.7087,3200.0
2006-04-05 10:45:00,26.78,26.84,26.78,26.82,9200.0,23.7175,23.7707,23.7175,23.753,9200.0
2006-04-05 10:50:00,26.8,26.81,26.74,26.74,12200.0,23.7353,23.7441,23.6821,23.6821,12200.0
2006-04-05 10:55:00,26.74,26.75,26.72,26.72,12800.0,23.6821,23.691,23.6644,23.6644,12800.0
2006-04-05 11:00:00,26.72,26.77,26.71,26.71,12600.0,23.6644,23.7087,23.6556,23.6556,12600.0
2006-04-05 11:05:00,26.71,26.77,26.7,26.76,17000.0,23.6556,23.7087,23.6467,23.6998,17000.0
2006-04-05 11:10:00,26.76,26.77,26.75,26.75,5600.0,23.6998,23.7087,23.691,23.691,5600.0
2006-04-05 11:15:00,26.75,26.77,26.73,26.75,5000.0,23.691,23.7087,23.6733,23.691,5000.0
2006-04-05 11:20:00,26.75,26.78,26.75,26.78,15400.0,23.691,23.7175,23.691,23.7175,15400.0
2006-04-05 11:25:00,26.79,26.84,26.79,26.83,32200.0,23.7264,23.7707,23.7264,23.7618,32200.0
2006-04-05 11:30:00,26.83,26.83,26.81,26.82,11800.0,23.7618,23.7618,23.7441,23.753,11800.0
2006-04-05 11:35:00,26.83,26.84,26.78,26.79,19800.0,23.7618,23.7707,23.7175,23.7264,19800.0
2006-04-05 11:40:00,26.79,26.82,26.78,26.78,7200.0,23.7264,23.753,23.7175,23.7175,7200.0
2006-04-05 11:45:00,26.8,26.83,26.8,26.81,13200.0,23.7353,23.7618,23.7353,23.7441,13200.0
2006-04-05 11:50:00,26.81,26.84,26.81,26.84,5600.0,23.7441,23.7707,23.7441,23.7707,5600.0
2006-04-05 11:55:00,26.84,26.85,26.83,26.85,6400.0,23.7707,23.7795,23.7618,23.7795,6400.0
2006-04-05 12:00:00,26.85,26.86,26.84,26.85,4200.0,23.7795,23.7884,23.7707,23.7795,4200.0
2006-04-05 12:05:00,26.84,26.87,26.81,26.87,14800.0,23.7707,23.7973,23.7441,23.7973,14800.0
2006-04-05 12:10:00,26.87,26.87,26.85,26.85,5000.0,23.7973,23.7973,23.7795,23.7795,5000.0
2006-04-05 12:15:00,26.86,26.86,26.86,26.86,3000.0,23.7884,23.7884,23.7884,23.7884,3000.0
2006-04-05 12:20:00,26.86,26.86,26.86,26.86,16600.0,23.7884,23.7884,23.7884,23.7884,16600.0
2006-04-05 12:25:00,26.86,26.87,26.86,26.86,10200.0,23.7884,23.7973,23.7884,23.7884,10200.0
2006-04-05 12:30:00,26.86,26.88,26.86,26.88,11000.0,23.7884,23.8061,23.7884,23.8061,11000.0
2006-04-05 12:35:00,26.88,26.89,26.87,26.89,4000.0,23.8061,23.815,23.7973,23.815,4000.0
2006-04-05 12:40:00,26.88,26.91,26.87,26.91,18400.0,23.8061,23.8327,23.7973,23.8327,18400.0
2006-04-05 12:45:00,26.93,26.93,26.92,26.93,11000.0,23.8504,23.8504,23.8415,23.8504,11000.0
2006-04-05 12:50:00,26.93,26.99,26.88,26.99,54800.0,23.8504,23.9035,23.8061,23.9035,54800.0
2006-04-05 12:55:00,26.99,26.99,26.97,26.97,4400.0,23.9035,23.9035,23.8858,23.8858,4400.0
2006-04-05 13:00:00,26.98,27.04,26.98,27.0,34600.0,23.8947,23.9478,23.8947,23.9124,34600.0
2006-04-05 13:05:00,27.0,27.08,27.0,27.05,28400.0,23.9124,23.9832,23.9124,23.9567,28400.0
2006-04-05 13:10:00,27.05,27.09,27.05,27.08,12600.0,23.9567,23.9921,23.9567,23.9832,12600.0
2006-04-05 13:15:00,27.09,27.1,27.08,27.08,10600.0,23.9921,24.001,23.9832,23.9832,10600.0
2006-04-05 13:20:00,27.08,27.09,27.08,27.09,25200.0,23.9832,23.9921,23.9832,23.9921,25200.0
2006-04-05 13:25:00,27.09,27.1,27.09,27.1,5600.0,23.9921,24.001,23.9921,24.001,5600.0
2006-04-05 13:30:00,27.1,27.12,27.1,27.1,20800.0,24.001,24.0187,24.001,24.001,20800.0
2006-04-05 13:35:00,27.1,27.1,27.05,27.06,14200.0,24.001,24.001,23.9567,23.9655,14200.0
2006-04-05 13:40:00,27.05,27.06,27.05,27.05,4800.0,23.9567,23.9655,23.9567,23.9567,4800.0
2006-04-05 13:45:00,27.04,27.08,27.03,27.07,10600.0,23.9478,23.9832,23.939,23.9744,10600.0
2006-04-05 13:50:00,27.05,27.1,27.05,27.1,7400.0,23.9567,24.001,23.9567,24.001,7400.0
2006-04-05 13:55:00,27.09,27.09,27.08,27.08,9600.0,23.9921,23.9921,23.9832,23.9832,9600.0
2006-04-05 14:00:00,27.08,27.08,27.05,27.06,5200.0,23.9832,23.9832,23.9567,23.9655,5200.0
2006-04-05 14:05:00,27.06,27.1,27.06,27.1,8600.0,23.9655,24.001,23.9655,24.001,8600.0
2006-04-05 14:10:00,27.1,27.11,27.05,27.05,19800.0,24.001,24.0098,23.9567,23.9567,19800.0
2006-04-05 14:15:00,27.05,27.08,27.05,27.07,11600.0,23.9567,23.9832,23.9567,23.9744,11600.0
2006-04-05 14:20:00,27.08,27.08,27.07,27.08,7000.0,23.9832,23.9832,23.9744,23.9832,7000.0
2006-04-05 14:25:00,27.07,27.09,27.06,27.09,13600.0,23.9744,23.9921,23.9655,23.9921,13600.0
2006-04-05 14:30:00,27.09,27.11,27.09,27.09,21200.0,23.9921,24.0098,23.9921,23.9921,21200.0
2006-04-05 14:35:00,27.09,27.21,27.06,27.2,115600.0,23.9921,24.0984,23.9655,24.0895,115600.0
2006-04-05 14:40:00,27.2,27.21,27.18,27.18,26600.0,24.0895,24.0984,24.0718,24.0718,26600.0
2006-04-05 14:45:00,27.18,27.18,27.16,27.17,14800.0,24.0718,24.0718,24.0541,24.0629,14800.0
2006-04-05 14:50:00,27.17,27.18,27.16,27.17,19800.0,24.0629,24.0718,24.0541,24.0629,19800.0
2006-04-05 14:55:00,27.16,27.23,27.16,27.22,32200.0,24.0541,24.1161,24.0541,24.1072,32200.0
2006-04-05 15:00:00,27.23,27.27,27.17,27.22,63400.0,24.1161,24.1515,24.0629,24.1072,63400.0
2006-04-05 15:05:00,27.21,27.22,27.15,27.15,11600.0,24.0984,24.1072,24.0452,24.0452,11600.0
2006-04-05 15:10:00,27.15,27.15,27.13,27.13,7200.0,24.0452,24.0452,24.0275,24.0275,7200.0
2006-04-05 15:15:00,27.13,27.18,27.12,27.18,30400.0,24.0275,24.0718,24.0187,24.0718,30400.0
2006-04-05 15:20:00,27.17,27.22,27.17,27.18,17600.0,24.0629,24.1072,24.0629,24.0718,17600.0
2006-04-05 15:25:00,27.19,27.22,27.14,27.21,73200.0,24.0807,24.1072,24.0364,24.0984,73200.0
2006-04-05 15:30:00,27.21,27.22,27.16,27.17,26600.0,24.0984,24.1072,24.0541,24.0629,26600.0
2006-04-05 15:35:00,27.17,27.18,27.14,27.14,27600.0,24.0629,24.0718,24.0364,24.0364,27600.0
2006-04-05 15:40:00,27.15,27.15,27.11,27.11,68800.0,24.0452,24.0452,24.0098,24.0098,68800.0
2006-04-05 15:45:00,27.11,27.11,27.07,27.07,101600.0,24.0098,24.0098,23.9744,23.9744,101600.0
2006-04-05 15:50:00,27.08,27.08,27.06,27.06,52800.0,23.9832,23.9832,23.9655,23.9655,52800.0
2006-04-05 15:55:00,27.07,27.13,27.07,27.13,64800.0,23.9744,24.0275,23.9744,24.0275,64800.0
2006-04-06 09:30:00,26.98,27.28,26.88,27.28,166600.0,23.8947,24.1604,23.8061,24.1604,166600.0
2006-04-06 09:35:00,27.24,27.32,27.21,27.27,53200.0,24.1249,24.1958,24.0984,24.1515,53200.0
2006-04-06 09:40:00,27.25,27.27,27.2,27.22,34200.0,24.1338,24.1515,24.0895,24.1072,34200.0
2006-04-06 09:45:00,27.22,27.3,27.13,27.25,72600.0,24.1072,24.1781,24.0275,24.1338,72600.0
2006-04-06 09:50:00,27.27,27.27,27.17,27.22,23400.0,24.1515,24.1515,24.0629,24.1072,23400.0
2006-04-06 09:55:00,27.2,27.25,27.14,27.21,43800.0,24.0895,24.1338,24.0364,24.0984,43800.0
2006-04-06 10:00:00,27.21,27.26,27.14,27.14,59600.0,24.0984,24.1427,24.0364,24.0364,59600.0
2006-04-06 10:05:00,27.17,27.19,27.13,27.17,25200.0,24.0629,24.0807,24.0275,24.0629,25200.0
2006-04-06 10:10:00,27.17,27.19,27.13,27.17,49000.0,24.0629,24.0807,24.0275,24.0629,49000.0
2006-04-06 10:15:00,27.16,27.17,27.14,27.14,17600.0,24.0541,24.0629,24.0364,24.0364,17600.0
2006-04-06 10:20:00,27.14,27.15,27.09,27.11,67200.0,24.0364,24.0452,23.9921,24.0098,67200.0
2006-04-06 10:25:00,27.12,27.18,27.1,27.14,39200.0,24.0187,24.0718,24.001,24.0364,39200.0
2006-04-06 10:30:00,27.15,27.16,27.13,27.16,32200.0,24.0452,24.0541,24.0275,24.0541,32200.0
2006-04-06 10:35:00,27.15,27.16,27.13,27.16,48600.0,24.0452,24.0541,24.0275,24.0541,48600.0
2006-04-06 10:40:00,27.16,27.17,27.14,27.17,30200.0,24.0541,24.0629,24.0364,24.0629,30200.0
2006-04-06 10:45:00,27.17,27.18,27.15,27.17,15000.0,24.0629,24.0718,24.0452,24.0629,15000.0
2006-04-06 10:50:00,27.15,27.15,27.14,27.14,12000.0,24.0452,24.0452,24.0364,24.0364,12000.0
2006-04-06 10:55:00,27.14,27.14,27.12,27.13,34000.0,24.0364,24.0364,24.0187,24.0275,34000.0
2006-04-06 11:00:00,27.13,27.15,27.13,27.13,13800.0,24.0275,24.0452,24.0275,24.0275,13800.0
2006-04-06 11:05:00,27.13,27.15,27.12,27.13,16000.0,24.0275,24.0452,24.0187,24.0275,16000.0
2006-04-06 11:10:00,27.13,27.16,27.13,27.13,14400.0,24.0275,24.0541,24.0275,24.0275,14400.0
2006-04-06 11:15:00,27.13,27.13,27.07,27.1,19400.0,24.0275,24.0275,23.9744,24.001,19400.0
2006-04-06 11:20:00,27.09,27.09,27.05,27.05,29800.0,23.9921,23.9921,23.9567,23.9567,29800.0
2006-04-06 11:25:00,27.05,27.06,27.05,27.05,10800.0,23.9567,23.9655,23.9567,23.9567,10800.0
2006-04-06 11:30:00,27.07,27.07,27.05,27.05,9200.0,23.9744,23.9744,23.9567,23.9567,9200.0
2006-04-06 11:35:00,27.05,27.05,27.05,27.05,15600.0,23.9567,23.9567,23.9567,23.9567,15600.0
2006-04-06 11:40:00,27.05,27.07,27.03,27.03,29400.0,23.9567,23.9744,23.939,23.939,29400.0
2006-04-06 11:45:00,27.03,27.03,27.0,27.0,14800.0,23.939,23.939,23.9124,23.9124,14800.0
2006-04-06 11:50:00,27.0,27.0,26.96,26.97,23800.0,23.9124,23.9124,23.877,23.8858,23800.0
2006-04-06 11:55:00,26.97,26.99,26.9,26.92,33400.0,23.8858,23.9035,23.8238,23.8415,33400.0
2006-04-06 12:00:00,26.91,26.96,26.88,26.96,32800.0,23.8327,23.877,23.8061,23.877,32800.0
2006-04-06 12:05:00,26.94,27.01,26.94,27.0,12400.0,23.8593,23.9212,23.8593,23.9124,12400.0
2006-04-06 12:10:00,27.02,27.05,27.0,27.01,15800.0,23.9301,23.9567,23.9124,23.9212,15800.0
2006-04-06 12:15:00,27.0,27.0,26.96,26.96,9600.0,23.9124,23.9124,23.877,23.877,9600.0
2006-04-06 12:20:00,26.96,26.97,26.95,26.97,4600.0,23.877,23.8858,23.8681,23.8858,4600.0
2006-04-06 12:25:00,26.95,27.0,26.95,26.99,11600.0,23.8681,23.9124,23.8681,23.9035,11600.0
2006-04-06 12:30:00,26.99,27.01,26.99,27.01,6000.0,23.9035,23.9212,23.9035,23.9212,6000.0
2006-04-06 12:35:00,27.01,27.06,27.01,27.03,11800.0,23.9212,23.9655,23.9212,23.939,11800.0
2006-04-06 12:40:00,27.03,27.03,27.0,27.0,17000.0,23.939,23.939,23.9124,23.9124,17000.0
2006-04-06 12:45:00,27.0,27.04,27.0,27.03,17400.0,23.9124,23.9478,23.9124,23.939,17400.0
2006-04-06 12:50:00,27.04,27.09,27.04,27.09,13200.0,23.9478,23.9921,23.9478,23.9921,13200.0
2006-04-06 12:55:00,27.08,27.08,27.05,27.06,6000.0,23.9832,23.9832,23.9567,23.9655,6000.0
2006-04-06 13:00:00,27.06,27.07,27.04,27.04,9800.0,23.9655,23.9744,23.9478,23.9478,9800.0
2006-04-06 13:05:00,27.04,27.05,27.04,27.04,5600.0,23.9478,23.9567,23.9478,23.9478,5600.0
2006-04-06 13:10:00,27.05,27.06,27.05,27.05,7800.0,23.9567,23.9655,23.9567,23.9567,7800.0
2006-04-06 13:15:00,27.05,27.05,27.02,27.03,15600.0,23.9567,23.9567,23.9301,23.939,15600.0
2006-04-06 13:20:00,27.03,27.11,27.03,27.08,21400.0,23.939,24.0098,23.939,23.9832,21400.0
2006-04-06 13:25:00,27.08,27.09,27.06,27.09,17200.0,23.9832,23.9921,23.9655,23.9921,17200.0
2006-04-06 13:30:00,27.09,27.09,27.07,27.07,5600.0,23.9921,23.9921,23.9744,23.9744,5600.0
2006-04-06 13:35:00,27.06,27.09,27.05,27.08,14000.0,23.9655,23.9921,23.9567,23.9832,14000.0
2006-04-06 13:40:00,27.08,27.08,27.04,27.06,16200.0,23.9832,23.9832,23.9478,23.9655,16200.0
2006-04-06 13:45:00,27.05,27.15,27.04,27.13,30800.0,23.9567,24.0452,23.9478,24.0275,30800.0
2006-04-06 13:50:00,27.13,27.13,27.09,27.12,10400.0,24.0275,24.0275,23.9921,24.0187,10400.0
2006-04-06 13:55:00,27.12,27.18,27.12,27.12,18600.0,24.0187,24.0718,24.0187,24.0187,18600.0
2006-04-06 14:00:00,27.13,27.13,27.1,27.1,19600.0,24.0275,24.0275,24.001,24.001,19600.0
2006-04-06 14:05:00,27.11,27.11,27.08,27.09,8600.0,24.0098,24.0098,23.9832,23.9921,8600.0
2006-04-06 14:10:00,27.1,27.15,27.08,27.15,20200.0,24.001,24.0452,23.9832,24.0452,20200.0
2006-04-06 14:15:00,27.16,27.2,27.14,27.14,13200.0,24.0541,24.0895,24.0364,24.0364,13200.0
2006-04-06 14:20:00,27.14,27.14,27.07,27.08,24000.0,24.0364,24.0364,23.9744,23.9832,24000.0
2006-04-06 14:25:00,27.09,27.12,27.08,27.11,33600.0,23.9921,24.0187,23.9832,24.0098,33600.0
2006-04-06 14:30:00,27.1,27.11,27.09,27.1,7600.0,24.001,24.0098,23.9921,24.001,7600.0
2006-04-06 14:35:00,27.1,27.11,27.1,27.1,8200.0,24.001,24.0098,24.001,24.001,8200.0
2006-04-06 14:40:00,27.1,27.11,27.1,27.11,13400.0,24.001,24.0098,24.001,24.0098,13400.0
2006-04-06 14:45:00,27.11,27.11,27.09,27.09,11000.0,24.0098,24.0098,23.9921,23.9921,11000.0
2006-04-06 14:50:00,27.09,27.11,27.08,27.11,7200.0,23.9921,24.0098,23.9832,24.0098,7200.0
2006-04-06 14:55:00,27.09,27.1,27.08,27.09,8800.0,23.9921,24.001,23.9832,23.9921,8800.0
2006-04-06 15:00:00,27.1,27.11,27.05,27.06,17400.0,24.001,24.0098,23.9567,23.9655,17400.0
2006-04-06 15:05:00,27.07,27.09,27.07,27.09,9400.0,23.9744,23.9921,23.9744,23.9921,9400.0
2006-04-06 15:10:00,27.09,27.11,27.08,27.08,14400.0,23.9921,24.0098,23.9832,23.9832,14400.0
2006-04-06 15:15:00,27.08,27.09,27.07,27.09,16800.0,23.9832,23.9921,23.9744,23.9921,16800.0
2006-04-06 15:20:00,27.09,27.11,27.09,27.09,11800.0,23.9921,24.0098,23.9921,23.9921,11800.0
2006-04-06 15:25:00,27.09,27.11,27.07,27.1,30200.0,23.9921,24.0098,23.9744,24.001,30200.0
2006-04-06 15:30:00,27.11,27.11,27.07,27.08,21800.0,24.0098,24.0098,23.9744,23.9832,21800.0
2006-04-06 15:35:00,27.09,27.1,27.08,27.1,12400.0,23.9921,24.001,23.9832,24.001,12400.0
2006-04-06 15:40:00,27.1,27.14,27.1,27.13,20400.0,24.001,24.0364,24.001,24.0275,20400.0
2006-04-06 15:45:00,27.13,27.16,27.13,27.15,33200.0,24.0275,24.0541,24.0275,24.0452,33200.0
2006-04-06 15:50:00,27.15,27.15,27.14,27.15,16200.0,24.0452,24.0452,24.0364,24.0452,16200.0
2006-04-06 15:55:00,27.15,27.17,27.14,27.15,70000.0,24.0452,24.0629,24.0364,24.0452,70000.0
2006-04-07 09:30:00,27.15,27.2,27.1,27.2,89000.0,24.0452,24.0895,24.001,24.0895,89000.0
2006-04-07 09:35:00,27.18,27.35,27.17,27.35,61000.0,24.0718,24.2224,24.0629,24.2224,61000.0
2006-04-07 09:40:00,27.34,27.43,27.34,27.38,44000.0,24.2135,24.2932,24.2135,24.2489,44000.0
2006-04-07 09:45:00,27.39,27.45,27.36,27.41,32000.0,24.2578,24.3109,24.2312,24.2755,32000.0
2006-04-07 09:50:00,27.4,27.42,27.35,27.39,28400.0,24.2666,24.2844,24.2224,24.2578,28400.0
2006-04-07 09:55:00,27.4,27.44,27.35,27.42,31000.0,24.2666,24.3021,24.2224,24.2844,31000.0
2006-04-07 10:00:00,27.42,27.42,27.35,27.38,14800.0,24.2844,24.2844,24.2224,24.2489,14800.0
2006-04-07 10:05:00,27.37,27.39,27.35,27.35,17800.0,24.2401,24.2578,24.2224,24.2224,17800.0
2006-04-07 10:10:00,27.36,27.36,27.33,27.33,16400.0,24.2312,24.2312,24.2047,24.2047,16400.0
2006-04-07 10:15:00,27.33,27.33,27.29,27.29,16400.0,24.2047,24.2047,24.1692,24.1692,16400.0
2006-04-07 10:20:00,27.29,27.29,27.22,27.25,23200.0,24.1692,24.1692,24.1072,24.1338,23200.0
2006-04-07 10:25:00,27.28,27.28,27.11,27.18,26400.0,24.1604,24.1604,24.0098,24.0718,26400.0
2006-04-07 10:30:00,27.18,27.18,27.15,27.16,16600.0,24.0718,24.0718,24.0452,24.0541,16600.0
2006-04-07 10:35:00,27.15,27.19,27.15,27.18,13000.0,24.0452,24.0807,24.0452,24.0718,13000.0
2006-04-07 10:40:00,27.18,27.22,27.17,27.18,59200.0,24.0718,24.1072,24.0629,24.0718,59200.0
2006-04-07 10:45:00,27.18,27.2,27.16,27.18,30000.0,24.0718,24.0895,24.0541,24.0718,30000.0
2006-04-07 10:50:00,27.18,27.18,27.16,27.16,32000.0,24.0718,24.0718,24.0541,24.0541,32000.0
2006-04-07 10:55:00,27.16,27.2,27.16,27.2,10000.0,24.0541,24.0895,24.0541,24.0895,10000.0
2006-04-07 11:00:00,27.19,27.25,27.16,27.23,25600.0,24.0807,24.1338,24.0541,24.1161,25600.0
2006-04-07 11:05:00,27.23,27.25,27.22,27.24,11400.0,24.1161,24.1338,24.1072,24.1249,11400.0
2006-04-07 11:10:00,27.24,27.24,27.17,27.17,7000.0,24.1249,24.1249,24.0629,24.0629,7000.0
2006-04-07 11:15:00,27.18,27.24,27.18,27.22,23200.0,24.0718,24.1249,24.0718,24.1072,23200.0
2006-04-07 11:20:00,27.24,27.24,27.18,27.18,13200.0,24.1249,24.1249,24.0718,24.0718,13200.0
2006-04-07 11:25:00,27.19,27.21,27.14,27.18,107200.0,24.0807,24.0984,24.0364,24.0718,107200.0
2006-04-07 11:30:00,27.18,27.18,27.17,27.17,20400.0,24.0718,24.0718,24.0629,24.0629,20400.0
2006-04-07 11:35:00,27.17,27.22,27.13,27.2,28200.0,24.0629,24.1072,24.0275,24.0895,28200.0
2006-04-07 11:40:00,27.19,27.19,27.13,27.13,64000.0,24.0807,24.0807,24.0275,24.0275,64000.0
2006-04-07 11:45:00,27.13,27.16,27.1,27.11,38400.0,24.0275,24.0541,24.001,24.0098,38400.0
2006-04-07 11:50:00,27.1,27.16,27.1,27.13,6400.0,24.001,24.0541,24.001,24.0275,6400.0
2006-04-07 11:55:00,27.13,27.16,27.13,27.13,23800.0,24.0275,24.0541,24.0275,24.0275,23800.0
2006-04-07 12:00:00,27.13,27.13,27.11,27.11,13000.0,24.0275,24.0275,24.0098,24.0098,13000.0
2006-04-07 12:05:00,27.11,27.13,27.1,27.13,18600.0,24.0098,24.0275,24.001,24.0275,18600.0
2006-04-07 12:10:00,27.11,27.15,27.1,27.15,10200.0,24.0098,24.0452,24.001,24.0452,10200.0
2006-04-07 12:15:00,27.14,27.16,27.13,27.16,8800.0,24.0364,24.0541,24.0275,24.0541,8800.0
2006-04-07 12:20:00,27.16,27.18,27.14,27.18,58200.0,24.0541,24.0718,24.0364,24.0718,58200.0
2006-04-07 12:25:00,27.16,27.16,27.12,27.13,11000.0,24.0541,24.0541,24.0187,24.0275,11000.0
2006-04-07 12:30:00,27.13,27.13,27.1,27.11,7400.0,24.0275,24.0275,24.001,24.0098,7400.0
2006-04-07 12:35:00,27.11,27.11,27.08,27.09,20000.0,24.0098,24.0098,23.9832,23.9921,20000.0
2006-04-07 12:40:00,27.09,27.13,27.09,27.13,6800.0,23.9921,24.0275,23.9921,24.0275,6800.0
2006-04-07 12:45:00,27.13,27.16,27.13,27.16,8200.0,24.0275,24.0541,24.0275,24.0541,8200.0
2006-04-07 12:50:00,27.15,27.15,27.11,27.11,5200.0,24.0452,24.0452,24.0098,24.0098,5200.0
2006-04-07 12:55:00,27.11,27.11,27.1,27.1,12200.0,24.0098,24.0098,24.001,24.001,12200.0
2006-04-07 13:00:00,27.1,27.11,27.03,27.07,28800.0,24.001,24.0098,23.939,23.9744,28800.0
2006-04-07 13:05:00,27.07,27.16,27.07,27.16,8600.0,23.9744,24.0541,23.9744,24.0541,8600.0
2006-04-07 13:10:00,27.16,27.16,27.11,27.15,18200.0,24.0541,24.0541,24.0098,24.0452,18200.0
2006-04-07 13:15:00,27.14,27.15,27.12,27.14,22000.0,24.0364,24.0452,24.0187,24.0364,22000.0
2006-04-07 13:20:00,27.13,27.13,27.09,27.09,7600.0,24.0275,24.0275,23.9921,23.9921,7600.0
2006-04-07 13:25:00,27.1,27.13,27.09,27.12,12600.0,24.001,24.0275,23.9921,24.0187,12600.0
2006-04-07 13:30:00,27.13,27.14,27.1,27.11,5200.0,24.0275,24.0364,24.001,24.0098,5200.0
2006-04-07 13:35:00,27.12,27.14,27.05,27.07,25400.0,24.0187,24.0364,23.9567,23.9744,25400.0
2006-04-07 13:40:00,27.06,27.06,27.0,27.0,19800.0,23.9655,23.9655,23.9124,23.9124,19800.0
2006-04-07 13:45:00,27.02,27.04,27.0,27.02,30000.0,23.9301,23.9478,23.9124,23.9301,30000.0
2006-04-07 13:50:00,27.02,27.05,27.02,27.04,9000.0,23.9301,23.9567,23.9301,23.9478,9000.0
2006-04-07 13:55:00,27.02,27.05,27.02,27.05,27200.0,23.9301,23.9567,23.9301,23.9567,27200.0
2006-04-07 14:00:00,27.05,27.06,27.03,27.05,9200.0,23.9567,23.9655,23.939,23.9567,9200.0
2006-04-07 14:05:00,27.05,27.13,27.05,27.13,16000.0,23.9567,24.0275,23.9567,24.0275,16000.0
2006-04-07 14:10:00,27.13,27.15,27.13,27.13,7800.0,24.0275,24.0452,24.0275,24.0275,7800.0
2006-04-07 14:15:00,27.13,27.13,27.1,27.1,13000.0,24.0275,24.0275,24.001,24.001,13000.0
2006-04-07 14:20:00,27.1,27.14,27.09,27.1,18200.0,24.001,24.0364,23.9921,24.001,18200.0
2006-04-07 14:25:00,27.1,27.1,27.07,27.08,42800.0,24.001,24.001,23.9744,23.9832,42800.0
2006-04-07 14:30:00,27.07,27.09,27.05,27.07,17600.0,23.9744,23.9921,23.9567,23.9744,17600.0
2006-04-07 14:35:00,27.07,27.07,27.0,27.03,13600.0,23.9744,23.9744,23.9124,23.939,13600.0
2006-04-07 14:40:00,27.02,27.11,27.02,27.06,18200.0,23.9301,24.0098,23.9301,23.9655,18200.0
2006-04-07 14:45:00,27.05,27.06,27.02,27.02,11600.0,23.9567,23.9655,23.9301,23.9301,11600.0
2006-04-07 14:50:00,27.02,27.05,27.0,27.05,22600.0,23.9301,23.9567,23.9124,23.9567,22600.0
2006-04-07 14:55:00,27.05,27.06,27.03,27.04,8000.0,23.9567,23.9655,23.939,23.9478,8000.0
2006-04-07 15:00:00,27.04,27.04,27.01,27.01,23400.0,23.9478,23.9478,23.9212,23.9212,23400.0
2006-04-07 15:05:00,27.0,27.03,27.0,27.02,13400.0,23.9124,23.939,23.9124,23.9301,13400.0
2006-04-07 15:10:00,27.0,27.05,27.0,27.0,8400.0,23.9124,23.9567,23.9124,23.9124,8400.0
2006-04-07 15:15:00,27.0,27.02,26.99,27.0,24200.0,23.9124,23.9301,23.9035,23.9124,24200.0
2006-04-07 15:20:00,27.0,27.0,26.97,26.98,21800.0,23.9124,23.9124,23.8858,23.8947,21800.0
2006-04-07 15:25:00,26.99,26.99,26.93,26.96,34000.0,23.9035,23.9035,23.8504,23.877,34000.0
2006-04-07 15:30:00,26.96,27.01,26.94,26.97,30000.0,23.877,23.9212,23.8593,23.8858,30000.0
2006-04-07 15:35:00,26.97,26.99,26.95,26.98,18800.0,23.8858,23.9035,23.8681,23.8947,18800.0
2006-04-07 15:40:00,26.97,26.98,26.88,26.91,49800.0,23.8858,23.8947,23.8061,23.8327,49800.0
2006-04-07 15:45:00,26.91,26.97,26.9,26.95,57600.0,23.8327,23.8858,23.8238,23.8681,57600.0
2006-04-07 15:50:00,26.95,27.0,26.95,27.0,46600.0,23.8681,23.9124,23.8681,23.9124,46600.0
2006-04-07 15:55:00,27.0,27.0,26.93,26.93,71400.0,23.9124,23.9124,23.8504,23.8504,71400.0
2006-04-10 09:30:00,27.03,27.16,26.96,27.01,83800.0,23.939,24.0541,23.877,23.9212,83800.0
2006-04-10 09:35:00,27.0,27.03,26.99,27.01,8200.0,23.9124,23.939,23.9035,23.9212,8200.0
2006-04-10 09:40:00,27.01,27.05,27.01,27.05,16200.0,23.9212,23.9567,23.9212,23.9567,16200.0
2006-04-10 09:45:00,27.05,27.08,27.03,27.07,12400.0,23.9567,23.9832,23.939,23.9744,12400.0
2006-04-10 09:50:00,27.07,27.08,27.05,27.07,9600.0,23.9744,23.9832,23.9567,23.9744,9600.0
2006-04-10 09:55:00,27.06,27.06,27.05,27.06,7800.0,23.9655,23.9655,23.9567,23.9655,7800.0
2006-04-10 10:00:00,27.06,27.08,27.03,27.03,12800.0,23.9655,23.9832,23.939,23.939,12800.0
2006-04-10 10:05:00,27.04,27.08,27.04,27.08,8800.0,23.9478,23.9832,23.9478,23.9832,8800.0
2006-04-10 10:10:00,27.09,27.12,27.08,27.11,17400.0,23.9921,24.0187,23.9832,24.0098,17400.0
2006-04-10 10:15:00,27.1,27.11,27.1,27.11,9400.0,24.001,24.0098,24.001,24.0098,9400.0
2006-04-10 10:20:00,27.1,27.21,27.1,27.2,39800.0,24.001,24.0984,24.001,24.0895,39800.0
2006-04-10 10:25:00,27.18,27.23,27.14,27.15,37600.0,24.0718,24.1161,24.0364,24.0452,37600.0
2006-04-10 10:30:00,27.14,27.22,27.13,27.22,24600.0,24.0364,24.1072,24.0275,24.1072,24600.0
2006-04-10 10:35:00,27.22,27.36,27.18,27.21,26400.0,24.1072,24.2312,24.0718,24.0984,26400.0
2006-04-10 10:40:00,27.23,27.25,27.17,27.18,51400.0,24.1161,24.1338,24.0629,24.0718,51400.0
2006-04-10 10:45:00,27.2,27.22,27.18,27.21,24400.0,24.0895,24.1072,24.0718,24.0984,24400.0
2006-04-10 10:50:00,27.22,27.23,27.16,27.18,17000.0,24.1072,24.1161,24.0541,24.0718,17000.0
2006-04-10 10:55:00,27.18,27.18,27.11,27.11,14200.0,24.0718,24.0718,24.0098,24.0098,14200.0
2006-04-10 11:00:00,27.11,27.12,27.08,27.08,9800.0,24.0098,24.0187,23.9832,23.9832,9800.0
2006-04-10 11:05:00,27.08,27.17,27.04,27.04,16600.0,23.9832,24.0629,23.9478,23.9478,16600.0
2006-04-10 11:10:00,27.03,27.09,27.02,27.07,17600.0,23.939,23.9921,23.9301,23.9744,17600.0
2006-04-10 11:15:00,27.09,27.1,27.05,27.07,15000.0,23.9921,24.001,23.9567,23.9744,15000.0
2006-04-10 11:20:00,27.08,27.08,27.07,27.07,9200.0,23.9832,23.9832,23.9744,23.9744,9200.0
2006-04-10 11:25:00,27.07,27.11,27.07,27.09,17200.0,23.9744,24.0098,23.9744,23.9921,17200.0
2006-04-10 11:30:00,27.1,27.11,27.08,27.09,3200.0,24.001,24.0098,23.9832,23.9921,3200.0
2006-04-10 11:35:00,27.08,27.1,27.05,27.1,17400.0,23.9832,24.001,23.9567,24.001,17400.0
2006-04-10 11:40:00,27.1,27.12,27.09,27.12,7800.0,24.001,24.0187,23.9921,24.0187,7800.0
2006-04-10 11:45:00,27.11,27.11,27.1,27.11,2000.0,24.0098,24.0098,24.001,24.0098,2000.0
2006-04-10 11:50:00,27.11,27.11,27.08,27.08,4600.0,24.0098,24.0098,23.9832,23.9832,4600.0
2006-04-10 11:55:00,27.1,27.11,27.09,27.11,5200.0,24.001,24.0098,23.9921,24.0098,5200.0
2006-04-10 12:00:00,27.11,27.13,27.11,27.13,4000.0,24.0098,24.0275,24.0098,24.0275,4000.0
2006-04-10 12:05:00,27.13,27.13,27.1,27.11,16000.0,24.0275,24.0275,24.001,24.0098,16000.0
2006-04-10 12:10:00,27.11,27.14,27.09,27.14,14400.0,24.0098,24.0364,23.9921,24.0364,14400.0
2006-04-10 12:15:00,27.11,27.11,27.1,27.1,800.0,24.0098,24.0098,24.001,24.001,800.0
2006-04-10 12:20:00,27.11,27.11,27.1,27.1,4600.0,24.0098,24.0098,24.001,24.001,4600.0
2006-04-10 12:25:00,27.11,27.13,27.1,27.13,3000.0,24.0098,24.0275,24.001,24.0275,3000.0
2006-04-10 12:30:00,27.13,27.14,27.12,27.13,8400.0,24.0275,24.0364,24.0187,24.0275,8400.0
2006-04-10 12:35:00,27.13,27.13,27.1,27.1,6800.0,24.0275,24.0275,24.001,24.001,6800.0
2006-04-10 12:40:00,27.1,27.1,27.07,27.07,2000.0,24.001,24.001,23.9744,23.9744,2000.0
2006-04-10 12:45:00,27.06,27.08,27.06,27.08,2400.0,23.9655,23.9832,23.9655,23.9832,2400.0
2006-04-10 12:50:00,27.07,27.07,27.0,27.02,7800.0,23.9744,23.9744,23.9124,23.9301,7800.0
2006-04-10 12:55:00,27.02,27.04,27.0,27.04,6800.0,23.9301,23.9478,23.9124,23.9478,6800.0
2006-04-10 13:00:00,27.04,27.06,27.04,27.05,5200.0,23.9478,23.9655,23.9478,23.9567,5200.0
2006-04-10 13:05:00,27.04,27.05,27.03,27.05,2400.0,23.9478,23.9567,23.939,23.9567,2400.0
2006-04-10 13:10:00,27.04,27.04,26.98,26.98,8600.0,23.9478,23.9478,23.8947,23.8947,8600.0
2006-04-10 13:15:00,26.98,27.02,26.96,26.98,14400.0,23.8947,23.9301,23.877,23.8947,14400.0
2006-04-10 13:20:00,27.0,27.02,27.0,27.0,2800.0,23.9124,23.9301,23.9124,23.9124,2800.0
2006-04-10 13:25:00,27.02,27.03,27.02,27.02,2600.0,23.9301,23.939,23.9301,23.9301,2600.0
2006-04-10 13:30:00,27.02,27.02,26.96,26.96,10200.0,23.9301,23.9301,23.877,23.877,10200.0
2006-04-10 13:35:00,26.96,26.99,26.93,26.95,10200.0,23.877,23.9035,23.8504,23.8681,10200.0
2006-04-10 13:40:00,26.93,26.99,26.93,26.97,2800.0,23.8504,23.9035,23.8504,23.8858,2800.0
2006-04-10 13:45:00,26.96,26.96,26.93,26.96,5600.0,23.877,23.877,23.8504,23.877,5600.0
2006-04-10 13:50:00,26.95,26.97,26.94,26.94,3800.0,23.8681,23.8858,23.8593,23.8593,3800.0
2006-04-10 13:55:00,26.95,26.98,26.95,26.97,5400.0,23.8681,23.8947,23.8681,23.8858,5400.0
2006-04-10 14:00:00,26.96,26.98,26.95,26.96,16400.0,23.877,23.8947,23.8681,23.877,16400.0
2006-04-10 14:05:00,26.96,26.98,26.96,26.96,5400.0,23.877,23.8947,23.877,23.877,5400.0
2006-04-10 14:10:00,26.96,26.96,26.95,26.95,5000.0,23.877,23.877,23.8681,23.8681,5000.0
2006-04-10 14:15:00,26.95,26.95,26.92,26.92,12200.0,23.8681,23.8681,23.8415,23.8415,12200.0
2006-04-10 14:20:00,26.92,26.93,26.91,26.91,7000.0,23.8415,23.8504,23.8327,23.8327,7000.0
2006-04-10 14:25:00,26.91,26.93,26.89,26.9,5000.0,23.8327,23.8504,23.815,23.8238,5000.0
2006-04-10 14:30:00,26.9,26.91,26.86,26.9,13200.0,23.8238,23.8327,23.7884,23.8238,13200.0
2006-04-10 14:35:00,26.91,26.91,26.83,26.88,14200.0,23.8327,23.8327,23.7618,23.8061,14200.0
2006-04-10 14:40:00,26.88,26.88,26.86,26.86,3400.0,23.8061,23.8061,23.7884,23.7884,3400.0
2006-04-10 14:45:00,26.86,26.9,26.86,26.86,25600.0,23.7884,23.8238,23.7884,23.7884,25600.0
2006-04-10 14:50:00,26.86,26.86,26.8,26.85,21400.0,23.7884,23.7884,23.7353,23.7795,21400.0
2006-04-10 14:55:00,26.85,26.91,26.85,26.91,8800.0,23.7795,23.8327,23.7795,23.8327,8800.0
2006-04-10 15:00:00,26.92,26.93,26.86,26.93,12800.0,23.8415,23.8504,23.7884,23.8504,12800.0
2006-04-10 15:05:00,26.93,26.95,26.9,26.95,12200.0,23.8504,23.8681,23.8238,23.8681,12200.0
2006-04-10 15:10:00,26.95,26.95,26.91,26.93,3400.0,23.8681,23.8681,23.8327,23.8504,3400.0
2006-04-10 15:15:00,26.92,26.93,26.9,26.92,11600.0,23.8415,23.8504,23.8238,23.8415,11600.0
2006-04-10 15:20:00,26.93,26.93,26.91,26.93,6600.0,23.8504,23.8504,23.8327,23.8504,6600.0
2006-04-10 15:25:00,26.93,26.94,26.92,26.92,4600.0,23.8504,23.8593,23.8415,23.8415,4600.0
2006-04-10 15:30:00,26.91,26.93,26.91,26.91,7000.0,23.8327,23.8504,23.8327,23.8327,7000.0
2006-04-10 15:35:00,26.9,26.93,26.89,26.93,10400.0,23.8238,23.8504,23.815,23.8504,10400.0
2006-04-10 15:40:00,26.92,26.94,26.91,26.91,15600.0,23.8415,23.8593,23.8327,23.8327,15600.0
2006-04-10 15:45:00,26.91,26.91,26.88,26.88,12200.0,23.8327,23.8327,23.8061,23.8061,12200.0
2006-04-10 15:50:00,26.89,26.9,26.87,26.88,34800.0,23.815,23.8238,23.7973,23.8061,34800.0
2006-04-10 15:55:00,26.87,26.9,26.85,26.9,77800.0,23.7973,23.8238,23.7795,23.8238,77800.0
2006-04-11 09:30:00,26.99,27.12,26.97,27.03,55200.0,23.9035,24.0187,23.8858,23.939,55200.0
2006-04-11 09:35:00,27.04,27.05,27.0,27.03,31000.0,23.9478,23.9567,23.9124,23.939,31000.0
2006-04-11 09:40:00,27.04,27.05,27.0,27.0,6000.0,23.9478,23.9567,23.9124,23.9124,6000.0
2006-04-11 09:45:00,26.98,27.06,26.98,27.06,47200.0,23.8947,23.9655,23.8947,23.9655,47200.0
2006-04-11 09:50:00,27.07,27.09,26.99,26.99,18600.0,23.9744,23.9921,23.9035,23.9035,18600.0
2006-04-11 09:55:00,26.98,27.0,26.9,26.92,66000.0,23.8947,23.9124,23.8238,23.8415,66000.0
2006-04-11 10:00:00,26.9,26.95,26.88,26.88,18600.0,23.8238,23.8681,23.8061,23.8061,18600.0
2006-04-11 10:05:00,26.88,26.89,26.87,26.89,4800.0,23.8061,23.815,23.7973,23.815,4800.0
2006-04-11 10:10:00,26.89,26.95,26.88,26.88,9800.0,23.815,23.8681,23.8061,23.8061,9800.0
2006-04-11 10:15:00,26.88,26.88,26.83,26.86,15400.0,23.8061,23.8061,23.7618,23.7884,15400.0
2006-04-11 10:20:00,26.87,26.9,26.76,26.83,40200.0,23.7973,23.8238,23.6998,23.7618,40200.0
2006-04-11 10:25:00,26.85,26.92,26.84,26.87,22400.0,23.7795,23.8415,23.7707,23.7973,22400.0
2006-04-11 10:30:00,26.86,26.87,26.79,26.85,19000.0,23.7884,23.7973,23.7264,23.7795,19000.0
2006-04-11 10:35:00,26.86,26.87,26.85,26.87,12800.0,23.7884,23.7973,23.7795,23.7973,12800.0
2006-04-11 10:40:00,26.87,26.92,26.83,26.84,30600.0,23.7973,23.8415,23.7618,23.7707,30600.0
2006-04-11 10:45:00,26.82,26.82,26.73,26.81,33200.0,23.753,23.753,23.6733,23.7441,33200.0
2006-04-11 10:50:00,26.8,26.85,26.8,26.84,21400.0,23.7353,23.7795,23.7353,23.7707,21400.0
2006-04-11 10:55:00,26.84,26.86,26.83,26.85,6200.0,23.7707,23.7884,23.7618,23.7795,6200.0
2006-04-11 11:00:00,26.86,26.87,26.82,26.82,9400.0,23.7884,23.7973,23.753,23.753,9400.0
2006-04-11 11:05:00,26.83,26.87,26.82,26.86,11800.0,23.7618,23.7973,23.753,23.7884,11800.0
2006-04-11 11:10:00,26.86,26.87,26.85,26.86,12800.0,23.7884,23.7973,23.7795,23.7884,12800.0
2006-04-11 11:15:00,26.86,26.89,26.86,26.88,12200.0,23.7884,23.815,23.7884,23.8061,12200.0
2006-04-11 11:20:00,26.88,26.92,26.88,26.91,14400.0,23.8061,23.8415,23.8061,23.8327,14400.0
2006-04-11 11:25:00,26.91,26.91,26.89,26.9,11400.0,23.8327,23.8327,23.815,23.8238,11400.0
2006-04-11 11:30:00,26.91,26.91,26.83,26.84,15800.0,23.8327,23.8327,23.7618,23.7707,15800.0
2006-04-11 11:35:00,26.85,26.86,26.83,26.84,5200.0,23.7795,23.7884,23.7618,23.7707,5200.0
2006-04-11 11:40:00,26.84,26.86,26.82,26.84,11400.0,23.7707,23.7884,23.753,23.7707,11400.0
2006-04-11 11:45:00,26.82,26.84,26.8,26.81,12600.0,23.753,23.7707,23.7353,23.7441,12600.0
2006-04-11 11:50:00,26.82,26.84,26.81,26.83,6800.0,23.753,23.7707,23.7441,23.7618,6800.0
2006-04-11 11:55:00,26.83,26.83,26.82,26.83,4200.0,23.7618,23.7618,23.753,23.7618,4200.0
2006-04-11 12:00:00,26.82,26.83,26.79,26.79,10000.0,23.753,23.7618,23.7264,23.7264,10000.0
2006-04-11 12:05:00,26.79,26.81,26.78,26.81,2200.0,23.7264,23.7441,23.7175,23.7441,2200.0
2006-04-11 12:10:00,26.82,26.83,26.81,26.82,6400.0,23.753,23.7618,23.7441,23.753,6400.0
2006-04-11 12:15:00,26.82,26.82,26.79,26.79,4200.0,23.753,23.753,23.7264,23.7264,4200.0
2006-04-11 12:20:00,26.79,26.79,26.78,26.79,3000.0,23.7264,23.7264,23.7175,23.7264,3000.0
2006-04-11 12:25:00,26.78,26.78,26.76,26.77,10600.0,23.7175,23.7175,23.6998,23.7087,10600.0
2006-04-11 12:30:00,26.77,26.77,26.77,26.77,1000.0,23.7087,23.7087,23.7087,23.7087,1000.0
2006-04-11 12:35:00,26.76,26.77,26.76,26.77,3000.0,23.6998,23.7087,23.6998,23.7087,3000.0
2006-04-11 12:40:00,26.77,26.77,26.76,26.76,6400.0,23.7087,23.7087,23.6998,23.6998,6400.0
2006-04-11 12:45:00,26.77,26.77,26.75,26.76,7400.0,23.7087,23.7087,23.691,23.6998,7400.0
2006-04-11 12:50:00,26.77,26.77,26.75,26.75,4000.0,23.7087,23.7087,23.691,23.691,4000.0
2006-04-11 12:55:00,26.76,26.76,26.75,26.76,5800.0,23.6998,23.6998,23.691,23.6998,5800.0
2006-04-11 13:00:00,26.76,26.82,26.76,26.82,5800.0,23.6998,23.753,23.6998,23.753,5800.0
2006-04-11 13:05:00,26.82,26.84,26.82,26.83,7600.0,23.753,23.7707,23.753,23.7618,7600.0
2006-04-11 13:10:00,26.83,26.86,26.82,26.85,15600.0,23.7618,23.7884,23.753,23.7795,15600.0
2006-04-11 13:15:00,26.85,26.89,26.85,26.86,11600.0,23.7795,23.815,23.7795,23.7884,11600.0
2006-04-11 13:20:00,26.86,26.89,26.86,26.86,5400.0,23.7884,23.815,23.7884,23.7884,5400.0
2006-04-11 13:25:00,26.88,26.88,26.8,26.8,10200.0,23.8061,23.8061,23.7353,23.7353,10200.0
2006-04-11 13:30:00,26.81,26.84,26.74,26.77,10600.0,23.7441,23.7707,23.6821,23.7087,10600.0
2006-04-11 13:35:00,26.77,26.77,26.73,26.77,15000.0,23.7087,23.7087,23.6733,23.7087,15000.0
2006-04-11 13:40:00,26.76,26.79,26.76,26.79,3400.0,23.6998,23.7264,23.6998,23.7264,3400.0
2006-04-11 13:45:00,26.78,26.79,26.78,26.78,3200.0,23.7175,23.7264,23.7175,23.7175,3200.0
2006-04-11 13:50:00,26.79,26.79,26.78,26.79,2600.0,23.7264,23.7264,23.7175,23.7264,2600.0
2006-04-11 13:55:00,26.78,26.78,26.73,26.74,4000.0,23.7175,23.7175,23.6733,23.6821,4000.0
2006-04-11 14:00:00,26.74,26.77,26.74,26.77,3400.0,23.6821,23.7087,23.6821,23.7087,3400.0
2006-04-11 14:05:00,26.77,26.78,26.75,26.78,3600.0,23.7087,23.7175,23.691,23.7175,3600.0
2006-04-11 14:10:00,26.77,26.78,26.75,26.77,8200.0,23.7087,23.7175,23.691,23.7087,8200.0
2006-04-11 14:15:00,26.76,26.79,26.76,26.77,9600.0,23.6998,23.7264,23.6998,23.7087,9600.0
2006-04-11 14:20:00,26.77,26.78,26.75,26.76,6400.0,23.7087,23.7175,23.691,23.6998,6400.0
2006-04-11 14:25:00,26.77,26.8,26.76,26.8,6600.0,23.7087,23.7353,23.6998,23.7353,6600.0
2006-04-11 14:30:00,26.8,26.82,26.8,26.82,4800.0,23.7353,23.753,23.7353,23.753,4800.0
2006-04-11 14:35:00,26.82,26.82,26.78,26.8,8400.0,23.753,23.753,23.7175,23.7353,8400.0
2006-04-11 14:40:00,26.82,26.87,26.81,26.85,14400.0,23.753,23.7973,23.7441,23.7795,14400.0
2006-04-11 14:45:00,26.85,26.86,26.79,26.82,26000.0,23.7795,23.7884,23.7264,23.753,26000.0
2006-04-11 14:50:00,26.82,26.84,26.8,26.81,4000.0,23.753,23.7707,23.7353,23.7441,4000.0
2006-04-11 14:55:00,26.81,26.81,26.79,26.81,5600.0,23.7441,23.7441,23.7264,23.7441,5600.0
2006-04-11 15:00:00,26.81,26.81,26.79,26.79,15200.0,23.7441,23.7441,23.7264,23.7264,15200.0
2006-04-11 15:05:00,26.79,26.81,26.77,26.8,18800.0,23.7264,23.7441,23.7087,23.7353,18800.0
2006-04-11 15:10:00,26.8,26.81,26.79,26.8,7600.0,23.7353,23.7441,23.7264,23.7353,7600.0
2006-04-11 15:15:00,26.81,26.83,26.78,26.78,9600.0,23.7441,23.7618,23.7175,23.7175,9600.0
2006-04-11 15:20:00,26.78,26.78,26.71,26.77,36400.0,23.7175,23.7175,23.6556,23.7087,36400.0
2006-04-11 15:25:00,26.75,26.75,26.72,26.73,10200.0,23.691,23.691,23.6644,23.6733,10200.0
2006-04-11 15:30:00,26.74,26.77,26.74,26.75,24000.0,23.6821,23.7087,23.6821,23.691,24000.0
2006-04-11 15:35:00,26.75,26.75,26.7,26.72,7600.0,23.691,23.691,23.6467,23.6644,7600.0
2006-04-11 15:40:00,26.72,26.74,26.71,26.74,31600.0,23.6644,23.6821,23.6556,23.6821,31600.0
2006-04-11 15:45:00,26.74,26.78,26.74,26.76,24400.0,23.6821,23.7175,23.6821,23.6998,24400.0
2006-04-11 15:50:00,26.76,26.8,26.76,26.78,24400.0,23.6998,23.7353,23.6998,23.7175,24400.0
2006-04-11 15:55:00,26.77,26.86,26.74,26.81,65400.0,23.7087,23.7884,23.6821,23.7441,65400.0
2006-04-12 09:30:00,26.74,26.95,26.73,26.93,32000.0,23.6821,23.8681,23.6733,23.8504,32000.0
2006-04-12 09:35:00,26.91,26.95,26.9,26.9,17400.0,23.8327,23.8681,23.8238,23.8238,17400.0
2006-04-12 09:40:00,26.91,26.95,26.89,26.9,31400.0,23.8327,23.8681,23.815,23.8238,31400.0
2006-04-12 09:45:00,26.88,26.95,26.88,26.95,34400.0,23.8061,23.8681,23.8061,23.8681,34400.0
2006-04-12 09:50:00,26.95,27.08,26.94,27.05,55800.0,23.8681,23.9832,23.8593,23.9567,55800.0
2006-04-12 09:55:00,27.05,27.08,27.01,27.04,31800.0,23.9567,23.9832,23.9212,23.9478,31800.0
2006-04-12 10:00:00,27.02,27.02,26.97,26.98,31400.0,23.9301,23.9301,23.8858,23.8947,31400.0
2006-04-12 10:05:00,26.97,27.05,26.96,27.05,51400.0,23.8858,23.9567,23.877,23.9567,51400.0
2006-04-12 10:10:00,27.05,27.06,27.02,27.02,12400.0,23.9567,23.9655,23.9301,23.9301,12400.0
2006-04-12 10:15:00,27.04,27.07,27.03,27.06,20400.0,23.9478,23.9744,23.939,23.9655,20400.0
2006-04-12 10:20:00,27.06,27.08,27.06,27.08,6600.0,23.9655,23.9832,23.9655,23.9832,6600.0
2006-04-12 10:25:00,27.08,27.1,27.07,27.07,9000.0,23.9832,24.001,23.9744,23.9744,9000.0
2006-04-12 10:30:00,27.07,27.08,26.96,26.96,52600.0,23.9744,23.9832,23.877,23.877,52600.0
2006-04-12 10:35:00,26.97,27.0,26.93,26.93,13200.0,23.8858,23.9124,23.8504,23.8504,13200.0
2006-04-12 10:40:00,26.94,26.96,26.93,26.96,8000.0,23.8593,23.877,23.8504,23.877,8000.0
2006-04-12 10:45:00,26.96,26.96,26.92,26.93,42400.0,23.877,23.877,23.8415,23.8504,42400.0
2006-04-12 10:50:00,26.93,26.97,26.93,26.97,4200.0,23.8504,23.8858,23.8504,23.8858,4200.0
2006-04-12 10:55:00,26.96,27.02,26.96,27.0,19400.0,23.877,23.9301,23.877,23.9124,19400.0
2006-04-12 11:00:00,27.0,27.04,27.0,27.03,6800.0,23.9124,23.9478,23.9124,23.939,6800.0
2006-04-12 11:05:00,27.03,27.06,27.0,27.06,12200.0,23.939,23.9655,23.9124,23.9655,12200.0
2006-04-12 11:10:00,27.06,27.08,27.01,27.03,14800.0,23.9655,23.9832,23.9212,23.939,14800.0
2006-04-12 11:15:00,27.03,27.03,26.97,27.02,25800.0,23.939,23.939,23.8858,23.9301,25800.0
2006-04-12 11:20:00,27.02,27.04,27.02,27.03,9600.0,23.9301,23.9478,23.9301,23.939,9600.0
2006-04-12 11:25:00,27.03,27.04,27.02,27.02,8000.0,23.939,23.9478,23.9301,23.9301,8000.0
2006-04-12 11:30:00,27.03,27.03,27.0,27.01,22800.0,23.939,23.939,23.9124,23.9212,22800.0
2006-04-12 11:35:00,27.0,27.01,26.99,27.0,5800.0,23.9124,23.9212,23.9035,23.9124,5800.0
2006-04-12 11:40:00,26.99,27.0,26.98,27.0,7400.0,23.9035,23.9124,23.8947,23.9124,7400.0
2006-04-12 11:45:00,27.0,27.02,26.99,27.0,8200.0,23.9124,23.9301,23.9035,23.9124,8200.0
2006-04-12 11:50:00,27.03,27.03,27.0,27.0,13400.0,23.939,23.939,23.9124,23.9124,13400.0
2006-04-12 11:55:00,27.0,27.03,26.99,26.99,9600.0,23.9124,23.939,23.9035,23.9035,9600.0
2006-04-12 12:00:00,27.01,27.02,26.99,27.0,7000.0,23.9212,23.9301,23.9035,23.9124,7000.0
2006-04-12 12:05:00,27.01,27.02,26.99,27.0,20200.0,23.9212,23.9301,23.9035,23.9124,20200.0
2006-04-12 12:10:00,27.03,27.03,26.99,27.02,28000.0,23.939,23.939,23.9035,23.9301,28000.0
2006-04-12 12:15:00,27.0,27.01,26.99,27.0,5800.0,23.9124,23.9212,23.9035,23.9124,5800.0
2006-04-12 12:20:00,27.0,27.0,26.99,26.99,8400.0,23.9124,23.9124,23.9035,23.9035,8400.0
2006-04-12 12:25:00,26.99,27.0,26.99,26.99,3000.0,23.9035,23.9124,23.9035,23.9035,3000.0
2006-04-12 12:30:00,27.0,27.01,27.0,27.01,7800.0,23.9124,23.9212,23.9124,23.9212,7800.0
2006-04-12 12:35:00,27.01,27.01,27.0,27.0,6000.0,23.9212,23.9212,23.9124,23.9124,6000.0
2006-04-12 12:40:00,26.98,27.01,26.98,27.01,5800.0,23.8947,23.9212,23.8947,23.9212,5800.0
2006-04-12 12:45:00,27.01,27.01,26.98,26.98,4400.0,23.9212,23.9212,23.8947,23.8947,4400.0
2006-04-12 12:50:00,26.99,27.01,26.99,27.0,7000.0,23.9035,23.9212,23.9035,23.9124,7000.0
2006-04-12 12:55:00,27.01,27.01,27.0,27.01,7600.0,23.9212,23.9212,23.9124,23.9212,7600.0
2006-04-12 13:00:00,27.01,27.03,27.01,27.03,12400.0,23.9212,23.939,23.9212,23.939,12400.0
2006-04-12 13:05:00,27.03,27.03,26.99,26.99,8400.0,23.939,23.939,23.9035,23.9035,8400.0
2006-04-12 13:10:00,26.99,26.99,26.97,26.98,4800.0,23.9035,23.9035,23.8858,23.8947,4800.0
2006-04-12 13:15:00,26.98,26.99,26.96,26.96,9400.0,23.8947,23.9035,23.877,23.877,9400.0
2006-04-12 13:20:00,26.96,26.96,26.93,26.93,12400.0,23.877,23.877,23.8504,23.8504,12400.0
2006-04-12 13:25:00,26.93,26.93,26.91,26.93,4600.0,23.8504,23.8504,23.8327,23.8504,4600.0
2006-04-12 13:30:00,26.93,26.93,26.9,26.9,6200.0,23.8504,23.8504,23.8238,23.8238,6200.0
2006-04-12 13:35:00,26.89,26.92,26.88,26.91,4800.0,23.815,23.8415,23.8061,23.8327,4800.0
2006-04-12 13:40:00,26.9,26.91,26.89,26.91,4800.0,23.8238,23.8327,23.815,23.8327,4800.0
2006-04-12 13:45:00,26.91,26.92,26.9,26.91,7400.0,23.8327,23.8415,23.8238,23.8327,7400.0
2006-04-12 13:50:00,26.91,26.95,26.91,26.95,10600.0,23.8327,23.8681,23.8327,23.8681,10600.0
2006-04-12 13:55:00,26.94,26.94,26.92,26.94,5400.0,23.8593,23.8593,23.8415,23.8593,5400.0
2006-04-12 14:00:00,26.95,26.95,26.94,26.95,2400.0,23.8681,23.8681,23.8593,23.8681,2400.0
2006-04-12 14:05:00,26.94,26.95,26.93,26.93,8000.0,23.8593,23.8681,23.8504,23.8504,8000.0
2006-04-12 14:10:00,26.93,26.93,26.91,26.93,8800.0,23.8504,23.8504,23.8327,23.8504,8800.0
2006-04-12 14:15:00,26.93,26.95,26.92,26.95,8800.0,23.8504,23.8681,23.8415,23.8681,8800.0
2006-04-12 14:20:00,26.95,26.97,26.93,26.95,6800.0,23.8681,23.8858,23.8504,23.8681,6800.0
2006-04-12 14:25:00,26.93,26.94,26.83,26.83,48800.0,23.8504,23.8593,23.7618,23.7618,48800.0
2006-04-12 14:30:00,26.83,26.83,26.78,26.78,11400.0,23.7618,23.7618,23.7175,23.7175,11400.0
2006-04-12 14:35:00,26.78,26.82,26.78,26.79,9200.0,23.7175,23.753,23.7175,23.7264,9200.0
2006-04-12 14:40:00,26.79,26.81,26.78,26.78,17200.0,23.7264,23.7441,23.7175,23.7175,17200.0
2006-04-12 14:45:00,26.78,26.8,26.77,26.8,9200.0,23.7175,23.7353,23.7087,23.7353,9200.0
2006-04-12 14:50:00,26.78,26.79,26.77,26.79,4000.0,23.7175,23.7264,23.7087,23.7264,4000.0
2006-04-12 14:55:00,26.78,26.8,26.75,26.8,11000.0,23.7175,23.7353,23.691,23.7353,11000.0
2006-04-12 15:00:00,26.79,26.82,26.79,26.82,16200.0,23.7264,23.753,23.7264,23.753,16200.0
2006-04-12 15:05:00,26.82,26.86,26.82,26.85,12600.0,23.753,23.7884,23.753,23.7795,12600.0
2006-04-12 15:10:00,26.85,26.89,26.85,26.89,9000.0,23.7795,23.815,23.7795,23.815,9000.0
2006-04-12 15:15:00,26.9,26.9,26.86,26.9,16800.0,23.8238,23.8238,23.7884,23.8238,16800.0
2006-04-12 15:20:00,26.91,26.92,26.91,26.91,4400.0,23.8327,23.8415,23.8327,23.8327,4400.0
2006-04-12 15:25:00,26.92,26.92,26.88,26.89,9400.0,23.8415,23.8415,23.8061,23.815,9400.0
2006-04-12 15:30:00,26.89,26.91,26.88,26.9,8200.0,23.815,23.8327,23.8061,23.8238,8200.0
2006-04-12 15:35:00,26.9,26.92,26.89,26.92,6600.0,23.8238,23.8415,23.815,23.8415,6600.0
2006-04-12 15:40:00,26.92,26.92,26.91,26.92,12000.0,23.8415,23.8415,23.8327,23.8415,12000.0
2006-04-12 15:45:00,26.92,26.95,26.92,26.95,15200.0,23.8415,23.8681,23.8415,23.8681,15200.0
2006-04-12 15:50:00,26.95,26.95,26.93,26.93,9800.0,23.8681,23.8681,23.8504,23.8504,9800.0
2006-04-12 15:55:00,26.94,26.96,26.93,26.96,59200.0,23.8593,23.877,23.8504,23.877,59200.0
2006-04-13 09:30:00,26.87,26.88,26.85,26.86,25800.0,23.7973,23.8061,23.7795,23.7884,25800.0
2006-04-13 09:35:00,26.86,26.86,26.75,26.84,47200.0,23.7884,23.7884,23.691,23.7707,47200.0
2006-04-13 09:40:00,26.84,26.85,26.8,26.81,33200.0,23.7707,23.7795,23.7353,23.7441,33200.0
2006-04-13 09:45:00,26.82,26.84,26.8,26.84,9400.0,23.753,23.7707,23.7353,23.7707,9400.0
2006-04-13 09:50:00,26.84,26.84,26.82,26.82,9400.0,23.7707,23.7707,23.753,23.753,9400.0
2006-04-13 09:55:00,26.83,26.83,26.73,26.75,18000.0,23.7618,23.7618,23.6733,23.691,18000.0
2006-04-13 10:00:00,26.75,26.88,26.75,26.88,46200.0,23.691,23.8061,23.691,23.8061,46200.0
2006-04-13 10:05:00,26.88,26.92,26.84,26.9,37400.0,23.8061,23.8415,23.7707,23.8238,37400.0
2006-04-13 10:10:00,26.91,26.95,26.91,26.93,13800.0,23.8327,23.8681,23.8327,23.8504,13800.0
2006-04-13 10:15:00,26.93,26.93,26.89,26.89,10200.0,23.8504,23.8504,23.815,23.815,10200.0
2006-04-13 10:20:00,26.9,26.9,26.8,26.85,39400.0,23.8238,23.8238,23.7353,23.7795,39400.0
2006-04-13 10:25:00,26.86,26.86,26.84,26.86,14800.0,23.7884,23.7884,23.7707,23.7884,14800.0
2006-04-13 10:30:00,26.87,26.92,26.87,26.9,12000.0,23.7973,23.8415,23.7973,23.8238,12000.0
2006-04-13 10:35:00,26.91,26.92,26.88,26.9,7800.0,23.8327,23.8415,23.8061,23.8238,7800.0
2006-04-13 10:40:00,26.9,26.92,26.86,26.86,16600.0,23.8238,23.8415,23.7884,23.7884,16600.0
2006-04-13 10:45:00,26.89,26.92,26.89,26.92,20000.0,23.815,23.8415,23.815,23.8415,20000.0
2006-04-13 10:50:00,26.92,26.96,26.92,26.96,31200.0,23.8415,23.877,23.8415,23.877,31200.0
2006-04-13 10:55:00,26.97,27.02,26.95,27.0,29800.0,23.8858,23.9301,23.8681,23.9124,29800.0
2006-04-13 11:00:00,26.99,27.0,26.98,26.99,13600.0,23.9035,23.9124,23.8947,23.9035,13600.0
2006-04-13 11:05:00,27.0,27.0,26.99,27.0,11600.0,23.9124,23.9124,23.9035,23.9124,11600.0
2006-04-13 11:10:00,27.0,27.07,27.0,27.05,34800.0,23.9124,23.9744,23.9124,23.9567,34800.0
2006-04-13 11:15:00,27.06,27.07,27.03,27.05,7200.0,23.9655,23.9744,23.939,23.9567,7200.0
2006-04-13 11:20:00,27.06,27.1,27.05,27.07,12600.0,23.9655,24.001,23.9567,23.9744,12600.0
2006-04-13 11:25:00,27.06,27.07,27.03,27.05,11600.0,23.9655,23.9744,23.939,23.9567,11600.0
2006-04-13 11:30:00,27.07,27.09,27.06,27.06,9400.0,23.9744,23.9921,23.9655,23.9655,9400.0
2006-04-13 11:35:00,27.03,27.05,27.02,27.03,2800.0,23.939,23.9567,23.9301,23.939,2800.0
2006-04-13 11:40:00,27.03,27.09,27.02,27.08,9800.0,23.939,23.9921,23.9301,23.9832,9800.0
2006-04-13 11:45:00,27.09,27.1,27.09,27.1,3400.0,23.9921,24.001,23.9921,24.001,3400.0
2006-04-13 11:50:00,27.1,27.11,27.1,27.11,11400.0,24.001,24.0098,24.001,24.0098,11400.0
2006-04-13 11:55:00,27.1,27.11,27.09,27.11,5800.0,24.001,24.0098,23.9921,24.0098,5800.0
2006-04-13 12:00:00,27.09,27.11,27.09,27.1,1400.0,23.9921,24.0098,23.9921,24.001,1400.0
2006-04-13 12:05:00,27.1,27.11,27.09,27.11,13800.0,24.001,24.0098,23.9921,24.0098,13800.0
2006-04-13 12:10:00,27.09,27.1,27.05,27.06,28000.0,23.9921,24.001,23.9567,23.9655,28000.0
2006-04-13 12:15:00,27.04,27.04,27.0,27.02,6600.0,23.9478,23.9478,23.9124,23.9301,6600.0
2006-04-13 12:20:00,27.03,27.04,27.03,27.03,1400.0,23.939,23.9478,23.939,23.939,1400.0
2006-04-13 12:25:00,27.01,27.03,26.99,26.99,6200.0,23.9212,23.939,23.9035,23.9035,6200.0
2006-04-13 12:30:00,26.98,26.98,26.95,26.98,6000.0,23.8947,23.8947,23.8681,23.8947,6000.0
2006-04-13 12:35:00,26.97,26.98,26.97,26.97,3000.0,23.8858,23.8947,23.8858,23.8858,3000.0
2006-04-13 12:40:00,26.97,26.98,26.97,26.98,2800.0,23.8858,23.8947,23.8858,23.8947,2800.0
2006-04-13 12:45:00,26.97,26.97,26.85,26.88,35400.0,23.8858,23.8858,23.7795,23.8061,35400.0
2006-04-13 12:50:00,26.88,26.9,26.88,26.9,5800.0,23.8061,23.8238,23.8061,23.8238,5800.0
2006-04-13 12:55:00,26.89,26.92,26.89,26.89,4200.0,23.815,23.8415,23.815,23.815,4200.0
2006-04-13 13:00:00,26.89,26.92,26.88,26.88,7800.0,23.815,23.8415,23.8061,23.8061,7800.0
2006-04-13 13:05:00,26.89,26.89,26.86,26.86,2800.0,23.815,23.815,23.7884,23.7884,2800.0
2006-04-13 13:10:00,26.86,26.86,26.85,26.85,3200.0,23.7884,23.7884,23.7795,23.7795,3200.0
2006-04-13 13:15:00,26.86,26.91,26.86,26.91,7000.0,23.7884,23.8327,23.7884,23.8327,7000.0
2006-04-13 13:20:00,26.92,26.94,26.91,26.93,5000.0,23.8415,23.8593,23.8327,23.8504,5000.0
2006-04-13 13:25:00,26.93,26.98,26.93,26.96,7800.0,23.8504,23.8947,23.8504,23.877,7800.0
2006-04-13 13:30:00,26.95,26.97,26.95,26.97,6000.0,23.8681,23.8858,23.8681,23.8858,6000.0
2006-04-13 13:35:00,26.96,26.97,26.96,26.96,3600.0,23.877,23.8858,23.877,23.877,3600.0
2006-04-13 13:40:00,26.96,26.96,26.92,26.93,11000.0,23.877,23.877,23.8415,23.8504,11000.0
2006-04-13 13:45:00,26.94,26.95,26.93,26.95,1800.0,23.8593,23.8681,23.8504,23.8681,1800.0
2006-04-13 13:50:00,26.95,26.98,26.95,26.98,4400.0,23.8681,23.8947,23.8681,23.8947,4400.0
2006-04-13 13:55:00,26.98,27.0,26.98,27.0,3000.0,23.8947,23.9124,23.8947,23.9124,3000.0
2006-04-13 14:00:00,26.99,27.0,26.99,26.99,3400.0,23.9035,23.9124,23.9035,23.9035,3400.0
2006-04-13 14:05:00,26.99,27.0,26.99,26.99,4600.0,23.9035,23.9124,23.9035,23.9035,4600.0
2006-04-13 14:10:00,26.98,26.98,26.94,26.94,5600.0,23.8947,23.8947,23.8593,23.8593,5600.0
2006-04-13 14:15:00,26.96,26.97,26.96,26.97,8000.0,23.877,23.8858,23.877,23.8858,8000.0
2006-04-13 14:20:00,26.96,26.96,26.95,26.96,3400.0,23.877,23.877,23.8681,23.877,3400.0
2006-04-13 14:25:00,26.95,26.96,26.95,26.96,2400.0,23.8681,23.877,23.8681,23.877,2400.0
2006-04-13 14:30:00,26.96,26.97,26.92,26.92,10800.0,23.877,23.8858,23.8415,23.8415,10800.0
2006-04-13 14:35:00,26.92,26.92,26.89,26.9,8000.0,23.8415,23.8415,23.815,23.8238,8000.0
2006-04-13 14:40:00,26.9,26.92,26.9,26.9,7000.0,23.8238,23.8415,23.8238,23.8238,7000.0
2006-04-13 14:45:00,26.9,26.9,26.86,26.86,11400.0,23.8238,23.8238,23.7884,23.7884,11400.0
2006-04-13 14:50:00,26.85,26.87,26.85,26.87,4400.0,23.7795,23.7973,23.7795,23.7973,4400.0
2006-04-13 14:55:00,26.87,26.88,26.86,26.86,10000.0,23.7973,23.8061,23.7884,23.7884,10000.0
2006-04-13 15:00:00,26.88,26.91,26.88,26.9,5800.0,23.8061,23.8327,23.8061,23.8238,5800.0
2006-04-13 15:05:00,26.91,26.92,26.86,26.89,8800.0,23.8327,23.8415,23.7884,23.815,8800.0
2006-04-13 15:10:00,26.85,26.9,26.85,26.89,10600.0,23.7795,23.8238,23.7795,23.815,10600.0
2006-04-13 15:15:00,26.88,26.9,26.88,26.9,2400.0,23.8061,23.8238,23.8061,23.8238,2400.0
2006-04-13 15:20:00,26.9,26.91,26.9,26.91,3400.0,23.8238,23.8327,23.8238,23.8327,3400.0
2006-04-13 15:25:00,26.91,26.93,26.9,26.92,8400.0,23.8327,23.8504,23.8238,23.8415,8400.0
2006-04-13 15:30:00,26.92,26.95,26.92,26.94,8600.0,23.8415,23.8681,23.8415,23.8593,8600.0
2006-04-13 15:35:00,26.95,26.95,26.94,26.95,3400.0,23.8681,23.8681,23.8593,23.8681,3400.0
2006-04-13 15:40:00,26.95,26.95,26.9,26.92,12800.0,23.8681,23.8681,23.8238,23.8415,12800.0
2006-04-13 15:45:00,26.92,26.93,26.92,26.93,18200.0,23.8415,23.8504,23.8415,23.8504,18200.0
2006-04-13 15:50:00,26.93,26.98,26.92,26.97,14000.0,23.8504,23.8947,23.8415,23.8858,14000.0
2006-04-13 15:55:00,26.97,26.97,26.92,26.92,49400.0,23.8858,23.8858,23.8415,23.8415,49400.0
2006-04-17 09:30:00,26.84,26.86,26.74,26.74,72200.0,23.7707,23.7884,23.6821,23.6821,72200.0
2006-04-17 09:35:00,26.74,26.75,26.73,26.73,12800.0,23.6821,23.691,23.6733,23.6733,12800.0
2006-04-17 09:40:00,26.73,26.74,26.69,26.69,62200.0,23.6733,23.6821,23.6378,23.6378,62200.0
2006-04-17 09:45:00,26.7,26.74,26.68,26.71,41400.0,23.6467,23.6821,23.629,23.6556,41400.0
2006-04-17 09:50:00,26.7,26.75,26.7,26.75,8200.0,23.6467,23.691,23.6467,23.691,8200.0
2006-04-17 09:55:00,26.75,26.78,26.71,26.75,68400.0,23.691,23.7175,23.6556,23.691,68400.0
2006-04-17 10:00:00,26.78,26.88,26.75,26.88,58800.0,23.7175,23.8061,23.691,23.8061,58800.0
2006-04-17 10:05:00,26.88,26.97,26.88,26.94,40200.0,23.8061,23.8858,23.8061,23.8593,40200.0
2006-04-17 10:10:00,26.94,26.94,26.86,26.86,15400.0,23.8593,23.8593,23.7884,23.7884,15400.0
2006-04-17 10:15:00,26.88,26.89,26.86,26.86,4000.0,23.8061,23.815,23.7884,23.7884,4000.0
2006-04-17 10:20:00,26.86,26.88,26.85,26.85,7600.0,23.7884,23.8061,23.7795,23.7795,7600.0
2006-04-17 10:25:00,26.86,26.86,26.84,26.84,1400.0,23.7884,23.7884,23.7707,23.7707,1400.0
2006-04-17 10:30:00,26.84,26.84,26.81,26.82,10200.0,23.7707,23.7707,23.7441,23.753,10200.0
2006-04-17 10:35:00,26.82,26.82,26.8,26.82,2800.0,23.753,23.753,23.7353,23.753,2800.0
2006-04-17 10:40:00,26.82,26.83,26.82,26.83,6000.0,23.753,23.7618,23.753,23.7618,6000.0
2006-04-17 10:45:00,26.81,26.82,26.8,26.8,6400.0,23.7441,23.753,23.7353,23.7353,6400.0
2006-04-17 10:50:00,26.82,26.83,26.81,26.82,7200.0,23.753,23.7618,23.7441,23.753,7200.0
2006-04-17 10:55:00,26.81,26.83,26.81,26.83,1200.0,23.7441,23.7618,23.7441,23.7618,1200.0
2006-04-17 11:00:00,26.82,26.83,26.82,26.82,4200.0,23.753,23.7618,23.753,23.753,4200.0
2006-04-17 11:05:00,26.82,26.82,26.81,26.82,15000.0,23.753,23.753,23.7441,23.753,15000.0
2006-04-17 11:10:00,26.81,26.83,26.8,26.8,9200.0,23.7441,23.7618,23.7353,23.7353,9200.0
2006-04-17 11:15:00,26.82,26.82,26.8,26.8,6000.0,23.753,23.753,23.7353,23.7353,6000.0
2006-04-17 11:20:00,26.82,26.82,26.78,26.78,8400.0,23.753,23.753,23.7175,23.7175,8400.0
2006-04-17 11:25:00,26.79,26.8,26.78,26.8,4800.0,23.7264,23.7353,23.7175,23.7353,4800.0
2006-04-17 11:30:00,26.8,26.8,26.78,26.78,2200.0,23.7353,23.7353,23.7175,23.7175,2200.0
2006-04-17 11:35:00,26.76,26.77,26.75,26.75,7000.0,23.6998,23.7087,23.691,23.691,7000.0
2006-04-17 11:40:00,26.76,26.76,26.75,26.76,2200.0,23.6998,23.6998,23.691,23.6998,2200.0
2006-04-17 11:45:00,26.76,26.78,26.75,26.78,54000.0,23.6998,23.7175,23.691,23.7175,54000.0
2006-04-17 11:50:00,26.77,26.8,26.77,26.8,5400.0,23.7087,23.7353,23.7087,23.7353,5400.0
2006-04-17 11:55:00,26.81,26.81,26.8,26.81,1200.0,23.7441,23.7441,23.7353,23.7441,1200.0
2006-04-17 12:00:00,26.8,26.83,26.8,26.83,9400.0,23.7353,23.7618,23.7353,23.7618,9400.0
2006-04-17 12:05:00,26.83,26.83,26.79,26.81,12000.0,23.7618,23.7618,23.7264,23.7441,12000.0
2006-04-17 12:10:00,26.82,26.85,26.81,26.81,12600.0,23.753,23.7795,23.7441,23.7441,12600.0
2006-04-17 12:15:00,26.81,26.82,26.75,26.75,7600.0,23.7441,23.753,23.691,23.691,7600.0
2006-04-17 12:20:00,26.75,26.75,26.75,26.75,38200.0,23.691,23.691,23.691,23.691,38200.0
2006-04-17 12:25:00,26.75,26.76,26.75,26.75,9400.0,23.691,23.6998,23.691,23.691,9400.0
2006-04-17 12:30:00,26.75,26.77,26.75,26.77,4400.0,23.691,23.7087,23.691,23.7087,4400.0
2006-04-17 12:35:00,26.76,26.76,26.75,26.75,10400.0,23.6998,23.6998,23.691,23.691,10400.0
2006-04-17 12:40:00,26.75,26.77,26.75,26.75,16600.0,23.691,23.7087,23.691,23.691,16600.0
2006-04-17 12:45:00,26.75,26.77,26.75,26.75,23200.0,23.691,23.7087,23.691,23.691,23200.0
2006-04-17 12:50:00,26.75,26.76,26.75,26.75,20200.0,23.691,23.6998,23.691,23.691,20200.0
2006-04-17 12:55:00,26.75,26.76,26.75,26.75,3600.0,23.691,23.6998,23.691,23.691,3600.0
2006-04-17 13:00:00,26.75,26.75,26.75,26.75,9000.0,23.691,23.691,23.691,23.691,9000.0
2006-04-17 13:05:00,26.75,26.77,26.75,26.75,7600.0,23.691,23.7087,23.691,23.691,7600.0
2006-04-17 13:10:00,26.75,26.76,26.75,26.75,6000.0,23.691,23.6998,23.691,23.691,6000.0
2006-04-17 13:15:00,26.75,26.76,26.75,26.75,5400.0,23.691,23.6998,23.691,23.691,5400.0
2006-04-17 13:20:00,26.76,26.77,26.75,26.77,7000.0,23.6998,23.7087,23.691,23.7087,7000.0
2006-04-17 13:25:00,26.75,26.77,26.75,26.77,2200.0,23.691,23.7087,23.691,23.7087,2200.0
2006-04-17 13:30:00,26.78,26.78,26.75,26.76,7200.0,23.7175,23.7175,23.691,23.6998,7200.0
2006-04-17 13:35:00,26.75,26.76,26.69,26.69,20400.0,23.691,23.6998,23.6378,23.6378,20400.0
2006-04-17 13:40:00,26.68,26.69,26.64,26.64,15800.0,23.629,23.6378,23.5936,23.5936,15800.0
2006-04-17 13:45:00,26.64,26.64,26.57,26.57,16800.0,23.5936,23.5936,23.5316,23.5316,16800.0
2006-04-17 13:50:00,26.57,26.57,26.41,26.45,56000.0,23.5316,23.5316,23.3899,23.4253,56000.0
2006-04-17 13:55:00,26.48,26.55,26.48,26.5,13000.0,23.4519,23.5139,23.4519,23.4696,13000.0
2006-04-17 14:00:00,26.5,26.52,26.49,26.51,24000.0,23.4696,23.4873,23.4607,23.4784,24000.0
2006-04-17 14:05:00,26.5,26.54,26.5,26.52,7000.0,23.4696,23.505,23.4696,23.4873,7000.0
2006-04-17 14:10:00,26.5,26.54,26.5,26.52,11000.0,23.4696,23.505,23.4696,23.4873,11000.0
2006-04-17 14:15:00,26.52,26.52,26.52,26.52,6000.0,23.4873,23.4873,23.4873,23.4873,6000.0
2006-04-17 14:20:00,26.5,26.5,26.5,26.5,6800.0,23.4696,23.4696,23.4696,23.4696,6800.0
2006-04-17 14:25:00,26.5,26.5,26.5,26.5,19200.0,23.4696,23.4696,23.4696,23.4696,19200.0
2006-04-17 14:30:00,26.51,26.53,26.5,26.52,4800.0,23.4784,23.4961,23.4696,23.4873,4800.0
2006-04-17 14:35:00,26.52,26.53,26.52,26.52,6600.0,23.4873,23.4961,23.4873,23.4873,6600.0
2006-04-17 14:40:00,26.52,26.53,26.5,26.5,9600.0,23.4873,23.4961,23.4696,23.4696,9600.0
2006-04-17 14:45:00,26.5,26.52,26.5,26.5,13400.0,23.4696,23.4873,23.4696,23.4696,13400.0
2006-04-17 14:50:00,26.5,26.52,26.5,26.51,9000.0,23.4696,23.4873,23.4696,23.4784,9000.0
2006-04-17 14:55:00,26.51,26.53,26.51,26.51,15400.0,23.4784,23.4961,23.4784,23.4784,15400.0
2006-04-17 15:00:00,26.52,26.53,26.52,26.52,9600.0,23.4873,23.4961,23.4873,23.4873,9600.0
2006-04-17 15:05:00,26.53,26.53,26.52,26.52,23600.0,23.4961,23.4961,23.4873,23.4873,23600.0
2006-04-17 15:10:00,26.52,26.52,26.5,26.5,15600.0,23.4873,23.4873,23.4696,23.4696,15600.0
2006-04-17 15:15:00,26.5,26.5,26.5,26.5,6400.0,23.4696,23.4696,23.4696,23.4696,6400.0
2006-04-17 15:20:00,26.5,26.51,26.5,26.5,10400.0,23.4696,23.4784,23.4696,23.4696,10400.0
2006-04-17 15:25:00,26.51,26.6,26.51,26.55,18200.0,23.4784,23.5581,23.4784,23.5139,18200.0
2006-04-17 15:30:00,26.55,26.58,26.55,26.57,8400.0,23.5139,23.5404,23.5139,23.5316,8400.0
2006-04-17 15:35:00,26.57,26.59,26.55,26.55,13000.0,23.5316,23.5493,23.5139,23.5139,13000.0
2006-04-17 15:40:00,26.54,26.54,26.5,26.51,21800.0,23.505,23.505,23.4696,23.4784,21800.0
2006-04-17 15:45:00,26.51,26.52,26.5,26.51,9400.0,23.4784,23.4873,23.4696,23.4784,9400.0
2006-04-17 15:50:00,26.52,26.56,26.52,26.56,20000.0,23.4873,23.5227,23.4873,23.5227,20000.0
2006-04-17 15:55:00,26.55,26.56,26.54,26.54,25000.0,23.5139,23.5227,23.505,23.505,25000.0
2006-04-18 09:30:00,26.63,26.71,26.55,26.65,41400.0,23.5847,23.6556,23.5139,23.6024,41400.0
2006-04-18 09:35:00,26.64,26.65,26.55,26.56,23800.0,23.5936,23.6024,23.5139,23.5227,23800.0
2006-04-18 09:40:00,26.58,26.58,26.5,26.55,39600.0,23.5404,23.5404,23.4696,23.5139,39600.0
2006-04-18 09:45:00,26.53,26.57,26.5,26.5,49200.0,23.4961,23.5316,23.4696,23.4696,49200.0
2006-04-18 09:50:00,26.5,26.51,26.5,26.5,26600.0,23.4696,23.4784,23.4696,23.4696,26600.0
2006-04-18 09:55:00,26.5,26.59,26.5,26.54,38200.0,23.4696,23.5493,23.4696,23.505,38200.0
2006-04-18 10:00:00,26.55,26.58,26.5,26.52,40200.0,23.5139,23.5404,23.4696,23.4873,40200.0
2006-04-18 10:05:00,26.52,26.53,26.5,26.51,22000.0,23.4873,23.4961,23.4696,23.4784,22000.0
2006-04-18 10:10:00,26.52,26.52,26.47,26.47,20400.0,23.4873,23.4873,23.443,23.443,20400.0
2006-04-18 10:15:00,26.47,26.53,26.47,26.5,16200.0,23.443,23.4961,23.443,23.4696,16200.0
2006-04-18 10:20:00,26.5,26.52,26.5,26.5,15800.0,23.4696,23.4873,23.4696,23.4696,15800.0
2006-04-18 10:25:00,26.5,26.5,26.5,26.5,21400.0,23.4696,23.4696,23.4696,23.4696,21400.0
2006-04-18 10:30:00,26.5,26.5,26.5,26.5,14000.0,23.4696,23.4696,23.4696,23.4696,14000.0
2006-04-18 10:35:00,26.5,26.5,26.5,26.5,11600.0,23.4696,23.4696,23.4696,23.4696,11600.0
2006-04-18 10:40:00,26.53,26.53,26.5,26.5,11000.0,23.4961,23.4961,23.4696,23.4696,11000.0
2006-04-18 10:45:00,26.5,26.5,26.5,26.5,10600.0,23.4696,23.4696,23.4696,23.4696,10600.0
2006-04-18 10:50:00,26.5,26.5,26.5,26.5,16400.0,23.4696,23.4696,23.4696,23.4696,16400.0
2006-04-18 10:55:00,26.5,26.51,26.5,26.5,12800.0,23.4696,23.4784,23.4696,23.4696,12800.0
2006-04-18 11:00:00,26.5,26.52,26.5,26.52,13200.0,23.4696,23.4873,23.4696,23.4873,13200.0
2006-04-18 11:05:00,26.52,26.58,26.52,26.56,20400.0,23.4873,23.5404,23.4873,23.5227,20400.0
2006-04-18 11:10:00,26.56,26.56,26.53,26.53,7200.0,23.5227,23.5227,23.4961,23.4961,7200.0
2006-04-18 11:15:00,26.53,26.59,26.53,26.58,20000.0,23.4961,23.5493,23.4961,23.5404,20000.0
2006-04-18 11:20:00,26.58,26.58,26.55,26.56,7200.0,23.5404,23.5404,23.5139,23.5227,7200.0
2006-04-18 11:25:00,26.56,26.59,26.54,26.57,11200.0,23.5227,23.5493,23.505,23.5316,11200.0
2006-04-18 11:30:00,26.56,26.57,26.53,26.53,14000.0,23.5227,23.5316,23.4961,23.4961,14000.0
2006-04-18 11:35:00,26.53,26.56,26.53,26.56,6800.0,23.4961,23.5227,23.4961,23.5227,6800.0
2006-04-18 11:40:00,26.54,26.56,26.53,26.55,4000.0,23.505,23.5227,23.4961,23.5139,4000.0
2006-04-18 11:45:00,26.55,26.56,26.54,26.56,10600.0,23.5139,23.5227,23.505,23.5227,10600.0
2006-04-18 11:50:00,26.57,26.65,26.57,26.64,29800.0,23.5316,23.6024,23.5316,23.5936,29800.0
2006-04-18 11:55:00,26.64,26.65,26.61,26.65,22600.0,23.5936,23.6024,23.567,23.6024,22600.0
2006-04-18 12:00:00,26.66,26.72,26.65,26.72,77800.0,23.6113,23.6644,23.6024,23.6644,77800.0
2006-04-18 12:05:00,26.72,26.84,26.72,26.84,37600.0,23.6644,23.7707,23.6644,23.7707,37600.0
2006-04-18 12:10:00,26.82,26.93,26.82,26.93,35600.0,23.753,23.8504,23.753,23.8504,35600.0
2006-04-18 12:15:00,26.91,26.99,26.91,26.99,31000.0,23.8327,23.9035,23.8327,23.9035,31000.0
2006-04-18 12:20:00,26.99,26.99,26.96,26.97,19800.0,23.9035,23.9035,23.877,23.8858,19800.0
2006-04-18 12:25:00,26.98,27.0,26.97,26.99,25600.0,23.8947,23.9124,23.8858,23.9035,25600.0
2006-04-18 12:30:00,26.99,26.99,26.98,26.98,8000.0,23.9035,23.9035,23.8947,23.8947,8000.0
2006-04-18 12:35:00,26.97,26.99,26.96,26.99,21200.0,23.8858,23.9035,23.877,23.9035,21200.0
2006-04-18 12:40:00,26.98,27.0,26.98,26.98,19600.0,23.8947,23.9124,23.8947,23.8947,19600.0
2006-04-18 12:45:00,26.97,27.0,26.97,27.0,14400.0,23.8858,23.9124,23.8858,23.9124,14400.0
2006-04-18 12:50:00,26.99,27.0,26.98,27.0,15800.0,23.9035,23.9124,23.8947,23.9124,15800.0
2006-04-18 12:55:00,27.0,27.11,26.99,27.11,41400.0,23.9124,24.0098,23.9035,24.0098,41400.0
2006-04-18 13:00:00,27.11,27.11,27.05,27.1,12000.0,24.0098,24.0098,23.9567,24.001,12000.0
2006-04-18 13:05:00,27.11,27.16,27.08,27.1,48800.0,24.0098,24.0541,23.9832,24.001,48800.0
2006-04-18 13:10:00,27.1,27.15,27.08,27.14,18200.0,24.001,24.0452,23.9832,24.0364,18200.0
2006-04-18 13:15:00,27.14,27.18,27.14,27.18,26600.0,24.0364,24.0718,24.0364,24.0718,26600.0
2006-04-18 13:20:00,27.17,27.18,27.16,27.16,17600.0,24.0629,24.0718,24.0541,24.0541,17600.0
2006-04-18 13:25:00,27.15,27.18,27.15,27.18,12600.0,24.0452,24.0718,24.0452,24.0718,12600.0
2006-04-18 13:30:00,27.18,27.2,27.15,27.15,14600.0,24.0718,24.0895,24.0452,24.0452,14600.0
2006-04-18 13:35:00,27.16,27.2,27.15,27.19,10800.0,24.0541,24.0895,24.0452,24.0807,10800.0
2006-04-18 13:40:00,27.2,27.2,27.15,27.16,7600.0,24.0895,24.0895,24.0452,24.0541,7600.0
2006-04-18 13:45:00,27.15,27.17,27.14,27.14,7000.0,24.0452,24.0629,24.0364,24.0364,7000.0
2006-04-18 13:50:00,27.15,27.15,27.08,27.11,7400.0,24.0452,24.0452,23.9832,24.0098,7400.0
2006-04-18 13:55:00,27.13,27.18,27.11,27.11,18400.0,24.0275,24.0718,24.0098,24.0098,18400.0
2006-04-18 14:00:00,27.13,27.23,27.13,27.23,68000.0,24.0275,24.1161,24.0275,24.1161,68000.0
2006-04-18 14:05:00,27.22,27.34,27.22,27.29,29600.0,24.1072,24.2135,24.1072,24.1692,29600.0
2006-04-18 14:10:00,27.26,27.26,27.16,27.16,13200.0,24.1427,24.1427,24.0541,24.0541,13200.0
2006-04-18 14:15:00,27.15,27.23,27.13,27.21,29000.0,24.0452,24.1161,24.0275,24.0984,29000.0
2006-04-18 14:20:00,27.21,27.21,27.13,27.15,13600.0,24.0984,24.0984,24.0275,24.0452,13600.0
2006-04-18 14:25:00,27.15,27.17,27.14,27.14,10800.0,24.0452,24.0629,24.0364,24.0364,10800.0
2006-04-18 14:30:00,27.15,27.15,27.1,27.12,25200.0,24.0452,24.0452,24.001,24.0187,25200.0
2006-04-18 14:35:00,27.13,27.14,27.08,27.09,19800.0,24.0275,24.0364,23.9832,23.9921,19800.0
2006-04-18 14:40:00,27.09,27.1,27.09,27.1,8000.0,23.9921,24.001,23.9921,24.001,8000.0
2006-04-18 14:45:00,27.11,27.14,27.08,27.11,23800.0,24.0098,24.0364,23.9832,24.0098,23800.0
2006-04-18 14:50:00,27.1,27.18,27.1,27.16,18000.0,24.001,24.0718,24.001,24.0541,18000.0
2006-04-18 14:55:00,27.16,27.16,27.11,27.11,11200.0,24.0541,24.0541,24.0098,24.0098,11200.0
2006-04-18 15:00:00,27.11,27.13,27.1,27.1,19600.0,24.0098,24.0275,24.001,24.001,19600.0
2006-04-18 15:05:00,27.11,27.13,27.1,27.11,11600.0,24.0098,24.0275,24.001,24.0098,11600.0
2006-04-18 15:10:00,27.11,27.18,27.11,27.17,38600.0,24.0098,24.0718,24.0098,24.0629,38600.0
2006-04-18 15:15:00,27.16,27.25,27.15,27.25,35000.0,24.0541,24.1338,24.0452,24.1338,35000.0
2006-04-18 15:20:00,27.25,27.28,27.24,27.24,16600.0,24.1338,24.1604,24.1249,24.1249,16600.0
2006-04-18 15:25:00,27.25,27.28,27.24,27.25,17200.0,24.1338,24.1604,24.1249,24.1338,17200.0
2006-04-18 15:30:00,27.25,27.35,27.24,27.34,39200.0,24.1338,24.2224,24.1249,24.2135,39200.0
2006-04-18 15:35:00,27.34,27.36,27.31,27.33,57000.0,24.2135,24.2312,24.1869,24.2047,57000.0
2006-04-18 15:40:00,27.33,27.33,27.3,27.3,42600.0,24.2047,24.2047,24.1781,24.1781,42600.0
2006-04-18 15:45:00,27.3,27.3,27.25,27.25,60000.0,24.1781,24.1781,24.1338,24.1338,60000.0
2006-04-18 15:50:00,27.25,27.26,27.22,27.22,60600.0,24.1338,24.1427,24.1072,24.1072,60600.0
2006-04-18 15:55:00,27.2,27.25,27.18,27.22,102400.0,24.0895,24.1338,24.0718,24.1072,102400.0
2006-04-19 09:30:00,27.21,27.43,27.18,27.31,87200.0,24.0984,24.2932,24.0718,24.1869,87200.0
2006-04-19 09:35:00,27.31,27.33,27.23,27.24,76400.0,24.1869,24.2047,24.1161,24.1249,76400.0
2006-04-19 09:40:00,27.26,27.3,27.23,27.27,36400.0,24.1427,24.1781,24.1161,24.1515,36400.0
2006-04-19 09:45:00,27.27,27.29,27.27,27.28,5600.0,24.1515,24.1692,24.1515,24.1604,5600.0
2006-04-19 09:50:00,27.29,27.34,27.24,27.34,34000.0,24.1692,24.2135,24.1249,24.2135,34000.0
2006-04-19 09:55:00,27.33,27.35,27.24,27.28,40400.0,24.2047,24.2224,24.1249,24.1604,40400.0
2006-04-19 10:00:00,27.27,27.35,27.25,27.35,21400.0,24.1515,24.2224,24.1338,24.2224,21400.0
2006-04-19 10:05:00,27.35,27.36,27.31,27.31,11800.0,24.2224,24.2312,24.1869,24.1869,11800.0
2006-04-19 10:10:00,27.3,27.3,27.18,27.19,14600.0,24.1781,24.1781,24.0718,24.0807,14600.0
2006-04-19 10:15:00,27.21,27.27,27.21,27.22,10000.0,24.0984,24.1515,24.0984,24.1072,10000.0
2006-04-19 10:20:00,27.23,27.23,27.18,27.21,11400.0,24.1161,24.1161,24.0718,24.0984,11400.0
2006-04-19 10:25:00,27.22,27.24,27.18,27.2,17800.0,24.1072,24.1249,24.0718,24.0895,17800.0
2006-04-19 10:30:00,27.18,27.18,27.11,27.17,25800.0,24.0718,24.0718,24.0098,24.0629,25800.0
2006-04-19 10:35:00,27.17,27.2,27.17,27.18,9400.0,24.0629,24.0895,24.0629,24.0718,9400.0
2006-04-19 10:40:00,27.17,27.17,27.14,27.14,24200.0,24.0629,24.0629,24.0364,24.0364,24200.0
2006-04-19 10:45:00,27.15,27.15,27.13,27.13,19200.0,24.0452,24.0452,24.0275,24.0275,19200.0
2006-04-19 10:50:00,27.14,27.15,27.11,27.11,53000.0,24.0364,24.0452,24.0098,24.0098,53000.0
2006-04-19 10:55:00,27.11,27.17,27.11,27.17,10600.0,24.0098,24.0629,24.0098,24.0629,10600.0
2006-04-19 11:00:00,27.17,27.21,27.14,27.21,13400.0,24.0629,24.0984,24.0364,24.0984,13400.0
2006-04-19 11:05:00,27.22,27.28,27.22,27.26,7600.0,24.1072,24.1604,24.1072,24.1427,7600.0
2006-04-19 11:10:00,27.26,27.26,27.18,27.18,10200.0,24.1427,24.1427,24.0718,24.0718,10200.0
2006-04-19 11:15:00,27.18,27.22,27.18,27.22,14600.0,24.0718,24.1072,24.0718,24.1072,14600.0
2006-04-19 11:20:00,27.22,27.25,27.2,27.25,4400.0,24.1072,24.1338,24.0895,24.1338,4400.0
2006-04-19 11:25:00,27.23,27.25,27.23,27.23,4000.0,24.1161,24.1338,24.1161,24.1161,4000.0
2006-04-19 11:30:00,27.22,27.23,27.21,27.22,5200.0,24.1072,24.1161,24.0984,24.1072,5200.0
2006-04-19 11:35:00,27.23,27.3,27.23,27.25,8600.0,24.1161,24.1781,24.1161,24.1338,8600.0
2006-04-19 11:40:00,27.26,27.27,27.22,27.22,9000.0,24.1427,24.1515,24.1072,24.1072,9000.0
2006-04-19 11:45:00,27.22,27.23,27.2,27.21,2200.0,24.1072,24.1161,24.0895,24.0984,2200.0
2006-04-19 11:50:00,27.21,27.22,27.2,27.2,5600.0,24.0984,24.1072,24.0895,24.0895,5600.0
2006-04-19 11:55:00,27.22,27.24,27.22,27.24,2600.0,24.1072,24.1249,24.1072,24.1249,2600.0
2006-04-19 12:00:00,27.23,27.24,27.22,27.23,9200.0,24.1161,24.1249,24.1072,24.1161,9200.0
2006-04-19 12:05:00,27.23,27.25,27.23,27.25,2200.0,24.1161,24.1338,24.1161,24.1338,2200.0
2006-04-19 12:10:00,27.25,27.25,27.24,27.25,5600.0,24.1338,24.1338,24.1249,24.1338,5600.0
2006-04-19 12:15:00,27.25,27.27,27.2,27.2,19400.0,24.1338,24.1515,24.0895,24.0895,19400.0
2006-04-19 12:20:00,27.21,27.24,27.21,27.23,3800.0,24.0984,24.1249,24.0984,24.1161,3800.0
2006-04-19 12:25:00,27.23,27.23,27.23,27.23,4400.0,24.1161,24.1161,24.1161,24.1161,4400.0
2006-04-19 12:30:00,27.23,27.23,27.23,27.23,2200.0,24.1161,24.1161,24.1161,24.1161,2200.0
2006-04-19 12:35:00,27.23,27.25,27.23,27.23,4000.0,24.1161,24.1338,24.1161,24.1161,4000.0
2006-04-19 12:40:00,27.24,27.25,27.19,27.25,14200.0,24.1249,24.1338,24.0807,24.1338,14200.0
2006-04-19 12:45:00,27.25,27.26,27.24,27.25,6600.0,24.1338,24.1427,24.1249,24.1338,6600.0
2006-04-19 12:50:00,27.25,27.25,27.25,27.25,18600.0,24.1338,24.1338,24.1338,24.1338,18600.0
2006-04-19 12:55:00,27.25,27.26,27.25,27.25,7400.0,24.1338,24.1427,24.1338,24.1338,7400.0
2006-04-19 13:00:00,27.26,27.27,27.25,27.25,9000.0,24.1427,24.1515,24.1338,24.1338,9000.0
2006-04-19 13:05:00,27.25,27.25,27.24,27.25,19400.0,24.1338,24.1338,24.1249,24.1338,19400.0
2006-04-19 13:10:00,27.25,27.25,27.24,27.25,10800.0,24.1338,24.1338,24.1249,24.1338,10800.0
2006-04-19 13:15:00,27.25,27.32,27.25,27.31,15600.0,24.1338,24.1958,24.1338,24.1869,15600.0
2006-04-19 13:20:00,27.31,27.32,27.27,27.27,7800.0,24.1869,24.1958,24.1515,24.1515,7800.0
2006-04-19 13:25:00,27.27,27.29,27.27,27.28,6000.0,24.1515,24.1692,24.1515,24.1604,6000.0
2006-04-19 13:30:00,27.28,27.31,27.28,27.3,11000.0,24.1604,24.1869,24.1604,24.1781,11000.0
2006-04-19 13:35:00,27.31,27.31,27.28,27.28,9600.0,24.1869,24.1869,24.1604,24.1604,9600.0
2006-04-19 13:40:00,27.28,27.31,27.28,27.3,3000.0,24.1604,24.1869,24.1604,24.1781,3000.0
2006-04-19 13:45:00,27.3,27.31,27.28,27.31,7400.0,24.1781,24.1869,24.1604,24.1869,7400.0
2006-04-19 13:50:00,27.32,27.32,27.3,27.3,4000.0,24.1958,24.1958,24.1781,24.1781,4000.0
2006-04-19 13:55:00,27.3,27.35,27.3,27.34,6000.0,24.1781,24.2224,24.1781,24.2135,6000.0
2006-04-19 14:00:00,27.34,27.35,27.33,27.34,5400.0,24.2135,24.2224,24.2047,24.2135,5400.0
2006-04-19 14:05:00,27.34,27.34,27.27,27.27,12200.0,24.2135,24.2135,24.1515,24.1515,12200.0
2006-04-19 14:10:00,27.27,27.28,27.24,27.28,5000.0,24.1515,24.1604,24.1249,24.1604,5000.0
2006-04-19 14:15:00,27.28,27.3,27.24,27.3,21600.0,24.1604,24.1781,24.1249,24.1781,21600.0
2006-04-19 14:20:00,27.29,27.31,27.28,27.31,5800.0,24.1692,24.1869,24.1604,24.1869,5800.0
2006-04-19 14:25:00,27.31,27.35,27.31,27.35,11400.0,24.1869,24.2224,24.1869,24.2224,11400.0
2006-04-19 14:30:00,27.34,27.34,27.32,27.33,15600.0,24.2135,24.2135,24.1958,24.2047,15600.0
2006-04-19 14:35:00,27.34,27.34,27.32,27.33,7800.0,24.2135,24.2135,24.1958,24.2047,7800.0
2006-04-19 14:40:00,27.34,27.4,27.34,27.4,25200.0,24.2135,24.2666,24.2135,24.2666,25200.0
2006-04-19 14:45:00,27.4,27.4,27.38,27.39,12000.0,24.2666,24.2666,24.2489,24.2578,12000.0
2006-04-19 14:50:00,27.39,27.42,27.39,27.42,5000.0,24.2578,24.2844,24.2578,24.2844,5000.0
2006-04-19 14:55:00,27.41,27.45,27.4,27.41,23600.0,24.2755,24.3109,24.2666,24.2755,23600.0
2006-04-19 15:00:00,27.42,27.45,27.4,27.45,9600.0,24.2844,24.3109,24.2666,24.3109,9600.0
2006-04-19 15:05:00,27.45,27.46,27.44,27.45,17600.0,24.3109,24.3198,24.3021,24.3109,17600.0
2006-04-19 15:10:00,27.45,27.46,27.44,27.46,16600.0,24.3109,24.3198,24.3021,24.3198,16600.0
2006-04-19 15:15:00,27.46,27.48,27.45,27.47,46400.0,24.3198,24.3375,24.3109,24.3286,46400.0
2006-04-19 15:20:00,27.46,27.47,27.44,27.44,17200.0,24.3198,24.3286,24.3021,24.3021,17200.0
2006-04-19 15:25:00,27.45,27.45,27.41,27.42,12800.0,24.3109,24.3109,24.2755,24.2844,12800.0
2006-04-19 15:30:00,27.41,27.43,27.4,27.42,37200.0,24.2755,24.2932,24.2666,24.2844,37200.0
2006-04-19 15:35:00,27.42,27.43,27.41,27.43,28000.0,24.2844,24.2932,24.2755,24.2932,28000.0
2006-04-19 15:40:00,27.43,27.43,27.4,27.4,23800.0,24.2932,24.2932,24.2666,24.2666,23800.0
2006-04-19 15:45:00,27.41,27.42,27.41,27.41,10200.0,24.2755,24.2844,24.2755,24.2755,10200.0
2006-04-19 15:50:00,27.41,27.43,27.41,27.43,18600.0,24.2755,24.2932,24.2755,24.2932,18600.0
2006-04-19 15:55:00,27.43,27.5,27.43,27.5,231200.0,24.2932,24.3552,24.2932,24.3552,231200.0
2006-04-20 09:30:00,28.33,28.57,28.23,28.41,901400.0,25.0903,25.3029,25.0017,25.1611,901400.0
2006-04-20 09:35:00,28.43,28.79,28.42,28.74,417000.0,25.1789,25.4977,25.17,25.4534,417000.0
2006-04-20 09:40:00,28.76,28.77,28.54,28.54,106800.0,25.4711,25.48,25.2763,25.2763,106800.0
2006-04-20 09:45:00,28.56,28.57,28.39,28.42,79000.0,25.294,25.3029,25.1434,25.17,79000.0
2006-04-20 09:50:00,28.42,28.5,28.42,28.45,114400.0,25.17,25.2409,25.17,25.1966,114400.0
2006-04-20 09:55:00,28.46,28.51,28.42,28.42,116800.0,25.2054,25.2497,25.17,25.17,116800.0
2006-04-20 10:00:00,28.43,28.5,28.39,28.48,64000.0,25.1789,25.2409,25.1434,25.2231,64000.0
2006-04-20 10:05:00,28.49,28.54,28.47,28.49,89400.0,25.232,25.2763,25.2143,25.232,89400.0
2006-04-20 10:10:00,28.49,28.57,28.48,28.56,126000.0,25.232,25.3029,25.2231,25.294,126000.0
2006-04-20 10:15:00,28.56,28.57,28.41,28.5,100000.0,25.294,25.3029,25.1611,25.2409,100000.0
2006-04-20 10:20:00,28.5,28.55,28.42,28.49,107000.0,25.2409,25.2851,25.17,25.232,107000.0
2006-04-20 10:25:00,28.5,28.57,28.3,28.33,166000.0,25.2409,25.3029,25.0637,25.0903,166000.0
2006-04-20 10:30:00,28.3,28.41,28.27,28.35,71600.0,25.0637,25.1611,25.0372,25.108,71600.0
2006-04-20 10:35:00,28.36,28.38,28.31,28.37,95200.0,25.1169,25.1346,25.0726,25.1257,95200.0
2006-04-20 10:40:00,28.36,28.39,28.25,28.36,94800.0,25.1169,25.1434,25.0194,25.1169,94800.0
2006-04-20 10:45:00,28.34,28.59,28.34,28.58,72200.0,25.0992,25.3206,25.0992,25.3117,72200.0
2006-04-20 10:50:00,28.58,28.59,28.45,28.5,43600.0,25.3117,25.3206,25.1966,25.2409,43600.0
2006-04-20 10:55:00,28.49,28.49,28.38,28.39,32200.0,25.232,25.232,25.1346,25.1434,32200.0
2006-04-20 11:00:00,28.39,28.46,28.31,28.43,89600.0,25.1434,25.2054,25.0726,25.1789,89600.0
2006-04-20 11:05:00,28.4,28.44,28.35,28.36,58400.0,25.1523,25.1877,25.108,25.1169,58400.0
2006-04-20 11:10:00,28.36,28.45,28.35,28.39,30400.0,25.1169,25.1966,25.108,25.1434,30400.0
2006-04-20 11:15:00,28.39,28.42,28.31,28.36,56800.0,25.1434,25.17,25.0726,25.1169,56800.0
2006-04-20 11:20:00,28.38,28.45,28.36,28.45,33600.0,25.1346,25.1966,25.1169,25.1966,33600.0
2006-04-20 11:25:00,28.46,28.47,28.41,28.44,27400.0,25.2054,25.2143,25.1611,25.1877,27400.0
2006-04-20 11:30:00,28.47,28.55,28.47,28.51,52800.0,25.2143,25.2851,25.2143,25.2497,52800.0
2006-04-20 11:35:00,28.5,28.53,28.45,28.52,40400.0,25.2409,25.2674,25.1966,25.2586,40400.0
2006-04-20 11:40:00,28.52,28.57,28.5,28.55,45800.0,25.2586,25.3029,25.2409,25.2851,45800.0
2006-04-20 11:45:00,28.53,28.54,28.35,28.36,68200.0,25.2674,25.2763,25.108,25.1169,68200.0
2006-04-20 11:50:00,28.35,28.41,28.35,28.4,28400.0,25.108,25.1611,25.108,25.1523,28400.0
2006-04-20 11:55:00,28.4,28.4,28.27,28.33,51800.0,25.1523,25.1523,25.0372,25.0903,51800.0
2006-04-20 12:00:00,28.31,28.33,28.2,28.33,131400.0,25.0726,25.0903,24.9752,25.0903,131400.0
2006-04-20 12:05:00,28.34,28.36,28.27,28.36,20800.0,25.0992,25.1169,25.0372,25.1169,20800.0
2006-04-20 12:10:00,28.35,28.36,28.28,28.33,42400.0,25.108,25.1169,25.046,25.0903,42400.0
2006-04-20 12:15:00,28.33,28.42,28.33,28.4,22800.0,25.0903,25.17,25.0903,25.1523,22800.0
2006-04-20 12:20:00,28.39,28.47,28.36,28.46,12000.0,25.1434,25.2143,25.1169,25.2054,12000.0
2006-04-20 12:25:00,28.45,28.48,28.43,28.46,27000.0,25.1966,25.2231,25.1789,25.2054,27000.0
2006-04-20 12:30:00,28.45,28.45,28.39,28.4,19000.0,25.1966,25.1966,25.1434,25.1523,19000.0
2006-04-20 12:35:00,28.4,28.46,28.4,28.46,9200.0,25.1523,25.2054,25.1523,25.2054,9200.0
2006-04-20 12:40:00,28.45,28.47,28.44,28.45,16000.0,25.1966,25.2143,25.1877,25.1966,16000.0
2006-04-20 12:45:00,28.46,28.48,28.45,28.47,16200.0,25.2054,25.2231,25.1966,25.2143,16200.0
2006-04-20 12:50:00,28.47,28.5,28.44,28.45,45600.0,25.2143,25.2409,25.1877,25.1966,45600.0
2006-04-20 12:55:00,28.44,28.45,28.4,28.45,22600.0,25.1877,25.1966,25.1523,25.1966,22600.0
2006-04-20 13:00:00,28.45,28.47,28.41,28.43,35200.0,25.1966,25.2143,25.1611,25.1789,35200.0
2006-04-20 13:05:00,28.45,28.45,28.43,28.45,14200.0,25.1966,25.1966,25.1789,25.1966,14200.0
2006-04-20 13:10:00,28.44,28.47,28.43,28.46,31000.0,25.1877,25.2143,25.1789,25.2054,31000.0
2006-04-20 13:15:00,28.46,28.5,28.46,28.49,20000.0,25.2054,25.2409,25.2054,25.232,20000.0
2006-04-20 13:20:00,28.48,28.48,28.41,28.42,20800.0,25.2231,25.2231,25.1611,25.17,20800.0
2006-04-20 13:25:00,28.42,28.48,28.42,28.48,16400.0,25.17,25.2231,25.17,25.2231,16400.0
2006-04-20 13:30:00,28.48,28.48,28.45,28.48,20600.0,25.2231,25.2231,25.1966,25.2231,20600.0
2006-04-20 13:35:00,28.47,28.48,28.43,28.46,22400.0,25.2143,25.2231,25.1789,25.2054,22400.0
2006-04-20 13:40:00,28.46,28.47,28.44,28.46,27200.0,25.2054,25.2143,25.1877,25.2054,27200.0
2006-04-20 13:45:00,28.46,28.49,28.45,28.48,31800.0,25.2054,25.232,25.1966,25.2231,31800.0
2006-04-20 13:50:00,28.49,28.55,28.45,28.5,84200.0,25.232,25.2851,25.1966,25.2409,84200.0
2006-04-20 13:55:00,28.49,28.54,28.49,28.52,26600.0,25.232,25.2763,25.232,25.2586,26600.0
2006-04-20 14:00:00,28.52,28.58,28.52,28.56,33600.0,25.2586,25.3117,25.2586,25.294,33600.0
2006-04-20 14:05:00,28.57,28.65,28.56,28.65,61800.0,25.3029,25.3737,25.294,25.3737,61800.0
2006-04-20 14:10:00,28.65,28.67,28.63,28.63,41200.0,25.3737,25.3914,25.356,25.356,41200.0
2006-04-20 14:15:00,28.63,28.73,28.63,28.7,43800.0,25.356,25.4446,25.356,25.418,43800.0
2006-04-20 14:20:00,28.7,28.74,28.66,28.74,52200.0,25.418,25.4534,25.3826,25.4534,52200.0
2006-04-20 14:25:00,28.74,28.79,28.72,28.75,157000.0,25.4534,25.4977,25.4357,25.4623,157000.0
2006-04-20 14:30:00,28.77,28.84,28.72,28.83,65400.0,25.48,25.542,25.4357,25.5331,65400.0
2006-04-20 14:35:00,28.75,28.88,28.75,28.83,77800.0,25.4623,25.5774,25.4623,25.5331,77800.0
2006-04-20 14:40:00,28.81,28.93,28.81,28.93,113800.0,25.5154,25.6217,25.5154,25.6217,113800.0
2006-04-20 14:45:00,28.93,28.97,28.89,28.9,50800.0,25.6217,25.6571,25.5863,25.5951,50800.0
2006-04-20 14:50:00,28.9,28.93,28.89,28.93,51600.0,25.5951,25.6217,25.5863,25.6217,51600.0
2006-04-20 14:55:00,28.93,28.99,28.93,28.96,106400.0,25.6217,25.6748,25.6217,25.6483,106400.0
2006-04-20 15:00:00,28.96,28.97,28.9,28.9,50800.0,25.6483,25.6571,25.5951,25.5951,50800.0
2006-04-20 15:05:00,28.91,28.96,28.91,28.91,70200.0,25.604,25.6483,25.604,25.604,70200.0
2006-04-20 15:10:00,28.91,28.92,28.87,28.87,55200.0,25.604,25.6128,25.5685,25.5685,55200.0
2006-04-20 15:15:00,28.87,28.9,28.81,28.9,46200.0,25.5685,25.5951,25.5154,25.5951,46200.0
2006-04-20 15:20:00,28.9,28.98,28.89,28.92,124600.0,25.5951,25.666,25.5863,25.6128,124600.0
2006-04-20 15:25:00,28.92,28.93,28.82,28.83,118800.0,25.6128,25.6217,25.5243,25.5331,118800.0
2006-04-20 15:30:00,28.83,28.85,28.7,28.71,126000.0,25.5331,25.5508,25.418,25.4268,126000.0
2006-04-20 15:35:00,28.71,28.72,28.45,28.45,179800.0,25.4268,25.4357,25.1966,25.1966,179800.0
2006-04-20 15:40:00,28.46,28.5,28.38,28.38,110200.0,25.2054,25.2409,25.1346,25.1346,110200.0
2006-04-20 15:45:00,28.4,28.49,28.37,28.4,225000.0,25.1523,25.232,25.1257,25.1523,225000.0
2006-04-20 15:50:00,28.39,28.39,28.31,28.38,154000.0,25.1434,25.1434,25.0726,25.1346,154000.0
2006-04-20 15:55:00,28.38,28.52,28.38,28.49,154600.0,25.1346,25.2586,25.1346,25.232,154600.0
2006-04-21 09:30:00,28.56,28.67,28.03,28.24,465600.0,25.294,25.3914,24.8246,25.0106,465600.0
2006-04-21 09:35:00,28.24,28.27,28.13,28.22,50000.0,25.0106,25.0372,24.9132,24.9929,50000.0
2006-04-21 09:40:00,28.24,28.3,28.21,28.26,122800.0,25.0106,25.0637,24.984,25.0283,122800.0
2006-04-21 09:45:00,28.25,28.28,28.2,28.23,112600.0,25.0194,25.046,24.9752,25.0017,112600.0
2006-04-21 09:50:00,28.25,28.28,28.23,28.26,119400.0,25.0194,25.046,25.0017,25.0283,119400.0
2006-04-21 09:55:00,28.25,28.26,28.07,28.11,138200.0,25.0194,25.0283,24.86,24.8955,138200.0
2006-04-21 10:00:00,28.09,28.11,28.03,28.05,48600.0,24.8777,24.8955,24.8246,24.8423,48600.0
2006-04-21 10:05:00,28.05,28.05,28.04,28.05,27200.0,24.8423,24.8423,24.8335,24.8423,27200.0
2006-04-21 10:10:00,28.05,28.09,27.93,28.06,78800.0,24.8423,24.8777,24.736,24.8512,78800.0
2006-04-21 10:15:00,28.05,28.07,27.93,28.03,45400.0,24.8423,24.86,24.736,24.8246,45400.0
2006-04-21 10:20:00,28.03,28.04,27.93,27.96,17600.0,24.8246,24.8335,24.736,24.7626,17600.0
2006-04-21 10:25:00,27.96,28.08,27.96,28.07,39200.0,24.7626,24.8689,24.7626,24.86,39200.0
2006-04-21 10:30:00,28.07,28.07,28.0,28.0,17600.0,24.86,24.86,24.798,24.798,17600.0
2006-04-21 10:35:00,28.0,28.02,28.0,28.0,66800.0,24.798,24.8157,24.798,24.798,66800.0
2006-04-21 10:40:00,28.0,28.14,28.0,28.09,71000.0,24.798,24.922,24.798,24.8777,71000.0
2006-04-21 10:45:00,28.09,28.18,28.08,28.17,72800.0,24.8777,24.9575,24.8689,24.9486,72800.0
2006-04-21 10:50:00,28.17,28.18,28.14,28.15,33600.0,24.9486,24.9575,24.922,24.9309,33600.0
2006-04-21 10:55:00,28.14,28.15,28.09,28.1,13400.0,24.922,24.9309,24.8777,24.8866,13400.0
2006-04-21 11:00:00,28.1,28.15,28.1,28.13,15600.0,24.8866,24.9309,24.8866,24.9132,15600.0
2006-04-21 11:05:00,28.13,28.13,28.1,28.13,13200.0,24.9132,24.9132,24.8866,24.9132,13200.0
2006-04-21 11:10:00,28.13,28.13,28.1,28.11,28400.0,24.9132,24.9132,24.8866,24.8955,28400.0
2006-04-21 11:15:00,28.11,28.13,28.03,28.04,49800.0,24.8955,24.9132,24.8246,24.8335,49800.0
2006-04-21 11:20:00,28.04,28.08,28.03,28.07,25800.0,24.8335,24.8689,24.8246,24.86,25800.0
2006-04-21 11:25:00,28.07,28.11,28.07,28.07,12600.0,24.86,24.8955,24.86,24.86,12600.0
2006-04-21 11:30:00,28.06,28.08,28.04,28.07,9000.0,24.8512,24.8689,24.8335,24.86,9000.0
2006-04-21 11:35:00,28.08,28.1,28.07,28.1,16600.0,24.8689,24.8866,24.86,24.8866,16600.0
2006-04-21 11:40:00,28.08,28.11,28.08,28.08,26600.0,24.8689,24.8955,24.8689,24.8689,26600.0
2006-04-21 11:45:00,28.08,28.13,28.08,28.1,46800.0,24.8689,24.9132,24.8689,24.8866,46800.0
2006-04-21 11:50:00,28.1,28.11,28.09,28.1,10400.0,24.8866,24.8955,24.8777,24.8866,10400.0
2006-04-21 11:55:00,28.09,28.11,28.08,28.08,9600.0,24.8777,24.8955,24.8689,24.8689,9600.0
2006-04-21 12:00:00,28.09,28.11,28.08,28.08,11600.0,24.8777,24.8955,24.8689,24.8689,11600.0
2006-04-21 12:05:00,28.08,28.08,28.07,28.07,12600.0,24.8689,24.8689,24.86,24.86,12600.0
2006-04-21 12:10:00,28.08,28.08,28.07,28.08,26600.0,24.8689,24.8689,24.86,24.8689,26600.0
2006-04-21 12:15:00,28.08,28.11,28.07,28.11,12600.0,24.8689,24.8955,24.86,24.8955,12600.0
2006-04-21 12:20:00,28.11,28.11,28.07,28.09,29400.0,24.8955,24.8955,24.86,24.8777,29400.0
2006-04-21 12:25:00,28.07,28.09,28.04,28.09,33200.0,24.86,24.8777,24.8335,24.8777,33200.0
2006-04-21 12:30:00,28.08,28.11,28.06,28.07,13000.0,24.8689,24.8955,24.8512,24.86,13000.0
2006-04-21 12:35:00,28.07,28.09,28.07,28.08,6200.0,24.86,24.8777,24.86,24.8689,6200.0
2006-04-21 12:40:00,28.09,28.09,28.04,28.06,12200.0,24.8777,24.8777,24.8335,24.8512,12200.0
2006-04-21 12:45:00,28.06,28.06,28.03,28.05,61800.0,24.8512,24.8512,24.8246,24.8423,61800.0
2006-04-21 12:50:00,28.05,28.09,28.04,28.06,25600.0,24.8423,24.8777,24.8335,24.8512,25600.0
2006-04-21 12:55:00,28.09,28.09,28.06,28.08,6200.0,24.8777,24.8777,24.8512,24.8689,6200.0
2006-04-21 13:00:00,28.08,28.08,28.04,28.04,11000.0,24.8689,24.8689,24.8335,24.8335,11000.0
2006-04-21 13:05:00,28.04,28.05,28.04,28.05,7600.0,24.8335,24.8423,24.8335,24.8423,7600.0
2006-04-21 13:10:00,28.05,28.07,28.05,28.07,8600.0,24.8423,24.86,24.8423,24.86,8600.0
2006-04-21 13:15:00,28.07,28.09,28.06,28.06,33000.0,24.86,24.8777,24.8512,24.8512,33000.0
2006-04-21 13:20:00,28.06,28.08,28.05,28.08,14800.0,24.8512,24.8689,24.8423,24.8689,14800.0
2006-04-21 13:25:00,28.08,28.1,28.08,28.09,7600.0,24.8689,24.8866,24.8689,24.8777,7600.0
2006-04-21 13:30:00,28.1,28.1,28.02,28.02,57200.0,24.8866,24.8866,24.8157,24.8157,57200.0
2006-04-21 13:35:00,28.02,28.03,28.0,28.0,13400.0,24.8157,24.8246,24.798,24.798,13400.0
2006-04-21 13:40:00,28.0,28.03,28.0,28.03,11400.0,24.798,24.8246,24.798,24.8246,11400.0
2006-04-21 13:45:00,28.03,28.03,28.0,28.0,8400.0,24.8246,24.8246,24.798,24.798,8400.0
2006-04-21 13:50:00,28.0,28.03,28.0,28.02,8200.0,24.798,24.8246,24.798,24.8157,8200.0
2006-04-21 13:55:00,28.02,28.02,28.0,28.01,18600.0,24.8157,24.8157,24.798,24.8069,18600.0
2006-04-21 14:00:00,28.0,28.0,27.98,27.99,91600.0,24.798,24.798,24.7803,24.7892,91600.0
2006-04-21 14:05:00,27.99,28.0,27.9,27.91,70000.0,24.7892,24.798,24.7095,24.7183,70000.0
2006-04-21 14:10:00,27.92,27.92,27.82,27.88,43600.0,24.7272,24.7272,24.6386,24.6918,43600.0
2006-04-21 14:15:00,27.89,27.89,27.83,27.88,28800.0,24.7006,24.7006,24.6475,24.6918,28800.0
2006-04-21 14:20:00,27.87,27.87,27.82,27.82,49400.0,24.6829,24.6829,24.6386,24.6386,49400.0
2006-04-21 14:25:00,27.82,27.82,27.7,27.72,68200.0,24.6386,24.6386,24.5323,24.5501,68200.0
2006-04-21 14:30:00,27.71,27.76,27.69,27.71,50600.0,24.5412,24.5855,24.5235,24.5412,50600.0
2006-04-21 14:35:00,27.71,27.74,27.58,27.74,60400.0,24.5412,24.5678,24.4261,24.5678,60400.0
2006-04-21 14:40:00,27.75,27.75,27.58,27.67,52800.0,24.5766,24.5766,24.4261,24.5058,52800.0
2006-04-21 14:45:00,27.68,27.7,27.52,27.68,87200.0,24.5146,24.5323,24.3729,24.5146,87200.0
2006-04-21 14:50:00,27.7,27.72,27.51,27.53,47400.0,24.5323,24.5501,24.3641,24.3818,47400.0
2006-04-21 14:55:00,27.53,27.55,27.38,27.55,176000.0,24.3818,24.3995,24.2489,24.3995,176000.0
2006-04-21 15:00:00,27.56,27.56,27.55,27.55,30400.0,24.4084,24.4084,24.3995,24.3995,30400.0
2006-04-21 15:05:00,27.55,27.61,27.53,27.53,46400.0,24.3995,24.4526,24.3818,24.3818,46400.0
2006-04-21 15:10:00,27.54,27.55,27.46,27.46,54000.0,24.3906,24.3995,24.3198,24.3198,54000.0
2006-04-21 15:15:00,27.48,27.49,27.34,27.42,101000.0,24.3375,24.3464,24.2135,24.2844,101000.0
2006-04-21 15:20:00,27.42,27.42,27.36,27.4,73200.0,24.2844,24.2844,24.2312,24.2666,73200.0
2006-04-21 15:25:00,27.4,27.44,27.36,27.43,90600.0,24.2666,24.3021,24.2312,24.2932,90600.0
2006-04-21 15:30:00,27.45,27.48,27.43,27.48,93400.0,24.3109,24.3375,24.2932,24.3375,93400.0
2006-04-21 15:35:00,27.47,27.52,27.45,27.47,104600.0,24.3286,24.3729,24.3109,24.3286,104600.0
2006-04-21 15:40:00,27.48,27.5,27.46,27.5,130800.0,24.3375,24.3552,24.3198,24.3552,130800.0
2006-04-21 15:45:00,27.5,27.53,27.48,27.51,142000.0,24.3552,24.3818,24.3375,24.3641,142000.0
2006-04-21 15:50:00,27.52,27.56,27.51,27.56,135800.0,24.3729,24.4084,24.3641,24.4084,135800.0
2006-04-21 15:55:00,27.55,27.57,27.52,27.52,179000.0,24.3995,24.4172,24.3729,24.3729,179000.0
2006-04-24 09:30:00,27.58,27.58,27.38,27.54,84400.0,24.4261,24.4261,24.2489,24.3906,84400.0
2006-04-24 09:35:00,27.53,27.61,27.46,27.54,67200.0,24.3818,24.4526,24.3198,24.3906,67200.0
2006-04-24 09:40:00,27.54,27.59,27.42,27.58,34000.0,24.3906,24.4349,24.2844,24.4261,34000.0
2006-04-24 09:45:00,27.61,27.7,27.59,27.63,43800.0,24.4526,24.5323,24.4349,24.4703,43800.0
2006-04-24 09:50:00,27.63,27.68,27.53,27.55,79400.0,24.4703,24.5146,24.3818,24.3995,79400.0
2006-04-24 09:55:00,27.55,27.67,27.47,27.52,50400.0,24.3995,24.5058,24.3286,24.3729,50400.0
2006-04-24 10:00:00,27.53,27.6,27.52,27.6,27000.0,24.3818,24.4438,24.3729,24.4438,27000.0
2006-04-24 10:05:00,27.6,27.6,27.52,27.59,52400.0,24.4438,24.4438,24.3729,24.4349,52400.0
2006-04-24 10:10:00,27.59,27.61,27.55,27.59,47200.0,24.4349,24.4526,24.3995,24.4349,47200.0
2006-04-24 10:15:00,27.59,27.68,27.58,27.68,45200.0,24.4349,24.5146,24.4261,24.5146,45200.0
2006-04-24 10:20:00,27.68,27.7,27.67,27.69,18200.0,24.5146,24.5323,24.5058,24.5235,18200.0
2006-04-24 10:25:00,27.69,27.7,27.64,27.68,32800.0,24.5235,24.5323,24.4792,24.5146,32800.0
2006-04-24 10:30:00,27.66,27.69,27.66,27.68,22200.0,24.4969,24.5235,24.4969,24.5146,22200.0
2006-04-24 10:35:00,27.68,27.7,27.67,27.69,28000.0,24.5146,24.5323,24.5058,24.5235,28000.0
2006-04-24 10:40:00,27.7,27.75,27.69,27.7,45400.0,24.5323,24.5766,24.5235,24.5323,45400.0
2006-04-24 10:45:00,27.71,27.71,27.64,27.68,24200.0,24.5412,24.5412,24.4792,24.5146,24200.0
2006-04-24 10:50:00,27.68,27.74,27.66,27.72,29000.0,24.5146,24.5678,24.4969,24.5501,29000.0
2006-04-24 10:55:00,27.72,27.72,27.61,27.64,16800.0,24.5501,24.5501,24.4526,24.4792,16800.0
2006-04-24 11:00:00,27.64,27.68,27.64,27.66,25800.0,24.4792,24.5146,24.4792,24.4969,25800.0
2006-04-24 11:05:00,27.66,27.67,27.58,27.64,28600.0,24.4969,24.5058,24.4261,24.4792,28600.0
2006-04-24 11:10:00,27.63,27.71,27.61,27.71,27200.0,24.4703,24.5412,24.4526,24.5412,27200.0
2006-04-24 11:15:00,27.71,27.72,27.63,27.64,25000.0,24.5412,24.5501,24.4703,24.4792,25000.0
2006-04-24 11:20:00,27.65,27.67,27.63,27.63,20200.0,24.4881,24.5058,24.4703,24.4703,20200.0
2006-04-24 11:25:00,27.64,27.66,27.63,27.64,18600.0,24.4792,24.4969,24.4703,24.4792,18600.0
2006-04-24 11:30:00,27.64,27.69,27.64,27.68,22400.0,24.4792,24.5235,24.4792,24.5146,22400.0
2006-04-24 11:35:00,27.68,27.72,27.68,27.72,40400.0,24.5146,24.5501,24.5146,24.5501,40400.0
2006-04-24 11:40:00,27.72,27.75,27.71,27.75,23400.0,24.5501,24.5766,24.5412,24.5766,23400.0
2006-04-24 11:45:00,27.75,27.77,27.68,27.7,21600.0,24.5766,24.5943,24.5146,24.5323,21600.0
2006-04-24 11:50:00,27.7,27.73,27.66,27.68,14800.0,24.5323,24.5589,24.4969,24.5146,14800.0
2006-04-24 11:55:00,27.68,27.74,27.68,27.74,12400.0,24.5146,24.5678,24.5146,24.5678,12400.0
2006-04-24 12:00:00,27.75,27.76,27.71,27.71,21800.0,24.5766,24.5855,24.5412,24.5412,21800.0
2006-04-24 12:05:00,27.72,27.72,27.68,27.68,15400.0,24.5501,24.5501,24.5146,24.5146,15400.0
2006-04-24 12:10:00,27.68,27.68,27.64,27.64,9800.0,24.5146,24.5146,24.4792,24.4792,9800.0
2006-04-24 12:15:00,27.65,27.68,27.64,27.68,6200.0,24.4881,24.5146,24.4792,24.5146,6200.0
2006-04-24 12:20:00,27.67,27.67,27.65,27.66,9600.0,24.5058,24.5058,24.4881,24.4969,9600.0
2006-04-24 12:25:00,27.66,27.67,27.65,27.66,5400.0,24.4969,24.5058,24.4881,24.4969,5400.0
2006-04-24 12:30:00,27.67,27.67,27.65,27.65,9200.0,24.5058,24.5058,24.4881,24.4881,9200.0
2006-04-24 12:35:00,27.66,27.66,27.65,27.65,4600.0,24.4969,24.4969,24.4881,24.4881,4600.0
2006-04-24 12:40:00,27.65,27.67,27.63,27.66,11000.0,24.4881,24.5058,24.4703,24.4969,11000.0
2006-04-24 12:45:00,27.67,27.68,27.66,27.67,4800.0,24.5058,24.5146,24.4969,24.5058,4800.0
2006-04-24 12:50:00,27.66,27.73,27.66,27.73,17000.0,24.4969,24.5589,24.4969,24.5589,17000.0
2006-04-24 12:55:00,27.72,27.81,27.71,27.79,33600.0,24.5501,24.6298,24.5412,24.612,33600.0
2006-04-24 13:00:00,27.8,27.8,27.75,27.75,8400.0,24.6209,24.6209,24.5766,24.5766,8400.0
2006-04-24 13:05:00,27.77,27.83,27.77,27.79,24400.0,24.5943,24.6475,24.5943,24.612,24400.0
2006-04-24 13:10:00,27.78,27.79,27.73,27.74,8200.0,24.6032,24.612,24.5589,24.5678,8200.0
2006-04-24 13:15:00,27.74,27.74,27.69,27.7,9400.0,24.5678,24.5678,24.5235,24.5323,9400.0
2006-04-24 13:20:00,27.68,27.69,27.68,27.69,10600.0,24.5146,24.5235,24.5146,24.5235,10600.0
2006-04-24 13:25:00,27.68,27.68,27.65,27.65,9600.0,24.5146,24.5146,24.4881,24.4881,9600.0
2006-04-24 13:30:00,27.64,27.69,27.63,27.65,24200.0,24.4792,24.5235,24.4703,24.4881,24200.0
2006-04-24 13:35:00,27.66,27.69,27.66,27.68,13400.0,24.4969,24.5235,24.4969,24.5146,13400.0
2006-04-24 13:40:00,27.68,27.72,27.68,27.72,9000.0,24.5146,24.5501,24.5146,24.5501,9000.0
2006-04-24 13:45:00,27.73,27.74,27.72,27.72,15600.0,24.5589,24.5678,24.5501,24.5501,15600.0
2006-04-24 13:50:00,27.71,27.71,27.68,27.68,13400.0,24.5412,24.5412,24.5146,24.5146,13400.0
2006-04-24 13:55:00,27.68,27.72,27.67,27.67,16000.0,24.5146,24.5501,24.5058,24.5058,16000.0
2006-04-24 14:00:00,27.68,27.71,27.68,27.71,7400.0,24.5146,24.5412,24.5146,24.5412,7400.0
2006-04-24 14:05:00,27.71,27.74,27.7,27.74,9600.0,24.5412,24.5678,24.5323,24.5678,9600.0
2006-04-24 14:10:00,27.75,27.75,27.72,27.73,10800.0,24.5766,24.5766,24.5501,24.5589,10800.0
2006-04-24 14:15:00,27.75,27.75,27.71,27.73,16800.0,24.5766,24.5766,24.5412,24.5589,16800.0
2006-04-24 14:20:00,27.73,27.75,27.71,27.71,14800.0,24.5589,24.5766,24.5412,24.5412,14800.0
2006-04-24 14:25:00,27.71,27.71,27.67,27.71,11000.0,24.5412,24.5412,24.5058,24.5412,11000.0
2006-04-24 14:30:00,27.7,27.74,27.7,27.74,6000.0,24.5323,24.5678,24.5323,24.5678,6000.0
2006-04-24 14:35:00,27.74,27.75,27.73,27.74,12600.0,24.5678,24.5766,24.5589,24.5678,12600.0
2006-04-24 14:40:00,27.75,27.75,27.65,27.68,31200.0,24.5766,24.5766,24.4881,24.5146,31200.0
2006-04-24 14:45:00,27.69,27.71,27.68,27.68,11800.0,24.5235,24.5412,24.5146,24.5146,11800.0
2006-04-24 14:50:00,27.68,27.7,27.67,27.67,17000.0,24.5146,24.5323,24.5058,24.5058,17000.0
2006-04-24 14:55:00,27.68,27.7,27.65,27.67,15600.0,24.5146,24.5323,24.4881,24.5058,15600.0
2006-04-24 15:00:00,27.67,27.72,27.67,27.72,18800.0,24.5058,24.5501,24.5058,24.5501,18800.0
2006-04-24 15:05:00,27.71,27.74,27.71,27.74,9000.0,24.5412,24.5678,24.5412,24.5678,9000.0
2006-04-24 15:10:00,27.74,27.74,27.67,27.68,19200.0,24.5678,24.5678,24.5058,24.5146,19200.0
2006-04-24 15:15:00,27.69,27.73,27.69,27.73,17600.0,24.5235,24.5589,24.5235,24.5589,17600.0
2006-04-24 15:20:00,27.73,27.74,27.68,27.7,17200.0,24.5589,24.5678,24.5146,24.5323,17200.0
2006-04-24 15:25:00,27.7,27.75,27.7,27.74,17800.0,24.5323,24.5766,24.5323,24.5678,17800.0
2006-04-24 15:30:00,27.73,27.8,27.72,27.76,31400.0,24.5589,24.6209,24.5501,24.5855,31400.0
2006-04-24 15:35:00,27.76,27.76,27.7,27.72,24800.0,24.5855,24.5855,24.5323,24.5501,24800.0
2006-04-24 15:40:00,27.72,27.72,27.7,27.71,33000.0,24.5501,24.5501,24.5323,24.5412,33000.0
2006-04-24 15:45:00,27.71,27.72,27.7,27.72,20200.0,24.5412,24.5501,24.5323,24.5501,20200.0
2006-04-24 15:50:00,27.72,27.74,27.71,27.73,57400.0,24.5501,24.5678,24.5412,24.5589,57400.0
2006-04-24 15:55:00,27.73,27.74,27.71,27.72,46200.0,24.5589,24.5678,24.5412,24.5501,46200.0
2006-04-25 09:30:00,27.72,27.74,27.51,27.53,53400.0,24.5501,24.5678,24.3641,24.3818,53400.0
2006-04-25 09:35:00,27.53,27.6,27.45,27.48,95600.0,24.3818,24.4438,24.3109,24.3375,95600.0
2006-04-25 09:40:00,27.48,27.49,27.43,27.45,37200.0,24.3375,24.3464,24.2932,24.3109,37200.0
2006-04-25 09:45:00,27.43,27.48,27.41,27.43,71400.0,24.2932,24.3375,24.2755,24.2932,71400.0
2006-04-25 09:50:00,27.43,27.52,27.38,27.41,61400.0,24.2932,24.3729,24.2489,24.2755,61400.0
2006-04-25 09:55:00,27.4,27.43,27.39,27.42,36000.0,24.2666,24.2932,24.2578,24.2844,36000.0
2006-04-25 10:00:00,27.42,27.48,27.33,27.39,39400.0,24.2844,24.3375,24.2047,24.2578,39400.0
2006-04-25 10:05:00,27.4,27.4,27.28,27.28,46200.0,24.2666,24.2666,24.1604,24.1604,46200.0
2006-04-25 10:10:00,27.28,27.38,27.27,27.32,37200.0,24.1604,24.2489,24.1515,24.1958,37200.0
2006-04-25 10:15:00,27.32,27.34,27.22,27.25,161000.0,24.1958,24.2135,24.1072,24.1338,161000.0
2006-04-25 10:20:00,27.25,27.25,27.18,27.19,27000.0,24.1338,24.1338,24.0718,24.0807,27000.0
2006-04-25 10:25:00,27.18,27.18,27.11,27.11,37800.0,24.0718,24.0718,24.0098,24.0098,37800.0
2006-04-25 10:30:00,27.11,27.17,27.07,27.11,34800.0,24.0098,24.0629,23.9744,24.0098,34800.0
2006-04-25 10:35:00,27.12,27.22,27.11,27.22,27600.0,24.0187,24.1072,24.0098,24.1072,27600.0
2006-04-25 10:40:00,27.21,27.21,27.16,27.2,13400.0,24.0984,24.0984,24.0541,24.0895,13400.0
2006-04-25 10:45:00,27.19,27.38,27.17,27.32,54800.0,24.0807,24.2489,24.0629,24.1958,54800.0
2006-04-25 10:50:00,27.31,27.32,27.22,27.32,14800.0,24.1869,24.1958,24.1072,24.1958,14800.0
2006-04-25 10:55:00,27.33,27.39,27.24,27.27,35600.0,24.2047,24.2578,24.1249,24.1515,35600.0
2006-04-25 11:00:00,27.25,27.36,27.25,27.35,15400.0,24.1338,24.2312,24.1338,24.2224,15400.0
2006-04-25 11:05:00,27.35,27.36,27.3,27.33,17800.0,24.2224,24.2312,24.1781,24.2047,17800.0
2006-04-25 11:10:00,27.33,27.34,27.27,27.29,20400.0,24.2047,24.2135,24.1515,24.1692,20400.0
2006-04-25 11:15:00,27.3,27.34,27.28,27.29,13800.0,24.1781,24.2135,24.1604,24.1692,13800.0
2006-04-25 11:20:00,27.28,27.32,27.27,27.28,13200.0,24.1604,24.1958,24.1515,24.1604,13200.0
2006-04-25 11:25:00,27.29,27.33,27.28,27.29,16000.0,24.1692,24.2047,24.1604,24.1692,16000.0
2006-04-25 11:30:00,27.28,27.31,27.27,27.3,9800.0,24.1604,24.1869,24.1515,24.1781,9800.0
2006-04-25 11:35:00,27.32,27.33,27.28,27.28,16400.0,24.1958,24.2047,24.1604,24.1604,16400.0
2006-04-25 11:40:00,27.28,27.31,27.26,27.31,17800.0,24.1604,24.1869,24.1427,24.1869,17800.0
2006-04-25 11:45:00,27.29,27.29,27.19,27.2,261200.0,24.1692,24.1692,24.0807,24.0895,261200.0
2006-04-25 11:50:00,27.21,27.24,27.17,27.24,13600.0,24.0984,24.1249,24.0629,24.1249,13600.0
2006-04-25 11:55:00,27.23,27.24,27.21,27.23,34400.0,24.1161,24.1249,24.0984,24.1161,34400.0
2006-04-25 12:00:00,27.22,27.3,27.22,27.3,18200.0,24.1072,24.1781,24.1072,24.1781,18200.0
2006-04-25 12:05:00,27.3,27.31,27.27,27.31,7400.0,24.1781,24.1869,24.1515,24.1869,7400.0
2006-04-25 12:10:00,27.31,27.33,27.31,27.33,11400.0,24.1869,24.2047,24.1869,24.2047,11400.0
2006-04-25 12:15:00,27.34,27.36,27.33,27.36,15400.0,24.2135,24.2312,24.2047,24.2312,15400.0
2006-04-25 12:20:00,27.36,27.36,27.25,27.25,10400.0,24.2312,24.2312,24.1338,24.1338,10400.0
2006-04-25 12:25:00,27.25,27.36,27.25,27.34,15000.0,24.1338,24.2312,24.1338,24.2135,15000.0
2006-04-25 12:30:00,27.33,27.37,27.31,27.36,14400.0,24.2047,24.2401,24.1869,24.2312,14400.0
2006-04-25 12:35:00,27.36,27.42,27.36,27.37,18000.0,24.2312,24.2844,24.2312,24.2401,18000.0
2006-04-25 12:40:00,27.38,27.42,27.36,27.38,15400.0,24.2489,24.2844,24.2312,24.2489,15400.0
2006-04-25 12:45:00,27.39,27.41,27.39,27.41,7000.0,24.2578,24.2755,24.2578,24.2755,7000.0
2006-04-25 12:50:00,27.41,27.43,27.38,27.38,57400.0,24.2755,24.2932,24.2489,24.2489,57400.0
2006-04-25 12:55:00,27.38,27.39,27.32,27.34,12000.0,24.2489,24.2578,24.1958,24.2135,12000.0
2006-04-25 13:00:00,27.33,27.35,27.29,27.35,26000.0,24.2047,24.2224,24.1692,24.2224,26000.0
2006-04-25 13:05:00,27.36,27.38,27.3,27.33,15400.0,24.2312,24.2489,24.1781,24.2047,15400.0
2006-04-25 13:10:00,27.3,27.31,27.21,27.22,28000.0,24.1781,24.1869,24.0984,24.1072,28000.0
2006-04-25 13:15:00,27.22,27.31,27.21,27.29,14600.0,24.1072,24.1869,24.0984,24.1692,14600.0
2006-04-25 13:20:00,27.28,27.29,27.24,27.25,11400.0,24.1604,24.1692,24.1249,24.1338,11400.0
2006-04-25 13:25:00,27.24,27.24,27.15,27.18,11200.0,24.1249,24.1249,24.0452,24.0718,11200.0
2006-04-25 13:30:00,27.18,27.24,27.18,27.24,9200.0,24.0718,24.1249,24.0718,24.1249,9200.0
2006-04-25 13:35:00,27.25,27.31,27.25,27.31,10600.0,24.1338,24.1869,24.1338,24.1869,10600.0
2006-04-25 13:40:00,27.29,27.31,27.26,27.29,13000.0,24.1692,24.1869,24.1427,24.1692,13000.0
2006-04-25 13:45:00,27.29,27.29,27.23,27.24,20400.0,24.1692,24.1692,24.1161,24.1249,20400.0
2006-04-25 13:50:00,27.25,27.33,27.25,27.27,23600.0,24.1338,24.2047,24.1338,24.1515,23600.0
2006-04-25 13:55:00,27.27,27.31,27.25,27.31,10400.0,24.1515,24.1869,24.1338,24.1869,10400.0
2006-04-25 14:00:00,27.3,27.34,27.29,27.32,18200.0,24.1781,24.2135,24.1692,24.1958,18200.0
2006-04-25 14:05:00,27.32,27.35,27.3,27.35,44400.0,24.1958,24.2224,24.1781,24.2224,44400.0
2006-04-25 14:10:00,27.35,27.43,27.33,27.38,36800.0,24.2224,24.2932,24.2047,24.2489,36800.0
2006-04-25 14:15:00,27.35,27.38,27.33,27.38,21000.0,24.2224,24.2489,24.2047,24.2489,21000.0
2006-04-25 14:20:00,27.36,27.45,27.36,27.45,24000.0,24.2312,24.3109,24.2312,24.3109,24000.0
2006-04-25 14:25:00,27.46,27.48,27.41,27.44,107600.0,24.3198,24.3375,24.2755,24.3021,107600.0
2006-04-25 14:30:00,27.43,27.48,27.43,27.46,31400.0,24.2932,24.3375,24.2932,24.3198,31400.0
2006-04-25 14:35:00,27.47,27.5,27.43,27.47,28200.0,24.3286,24.3552,24.2932,24.3286,28200.0
2006-04-25 14:40:00,27.46,27.5,27.46,27.47,7800.0,24.3198,24.3552,24.3198,24.3286,7800.0
2006-04-25 14:45:00,27.47,27.54,27.46,27.5,26600.0,24.3286,24.3906,24.3198,24.3552,26600.0
2006-04-25 14:50:00,27.5,27.5,27.38,27.41,33000.0,24.3552,24.3552,24.2489,24.2755,33000.0
2006-04-25 14:55:00,27.41,27.42,27.36,27.36,19000.0,24.2755,24.2844,24.2312,24.2312,19000.0
2006-04-25 15:00:00,27.36,27.45,27.36,27.45,39200.0,24.2312,24.3109,24.2312,24.3109,39200.0
2006-04-25 15:05:00,27.45,27.45,27.36,27.36,13000.0,24.3109,24.3109,24.2312,24.2312,13000.0
2006-04-25 15:10:00,27.36,27.4,27.34,27.38,37000.0,24.2312,24.2666,24.2135,24.2489,37000.0
2006-04-25 15:15:00,27.38,27.38,27.34,27.35,20200.0,24.2489,24.2489,24.2135,24.2224,20200.0
2006-04-25 15:20:00,27.34,27.4,27.34,27.36,14600.0,24.2135,24.2666,24.2135,24.2312,14600.0
2006-04-25 15:25:00,27.36,27.38,27.32,27.38,22600.0,24.2312,24.2489,24.1958,24.2489,22600.0
2006-04-25 15:30:00,27.38,27.42,27.36,27.39,22800.0,24.2489,24.2844,24.2312,24.2578,22800.0
2006-04-25 15:35:00,27.39,27.39,27.33,27.35,20200.0,24.2578,24.2578,24.2047,24.2224,20200.0
2006-04-25 15:40:00,27.35,27.35,27.3,27.34,25600.0,24.2224,24.2224,24.1781,24.2135,25600.0
2006-04-25 15:45:00,27.34,27.38,27.31,27.38,42600.0,24.2135,24.2489,24.1869,24.2489,42600.0
2006-04-25 15:50:00,27.38,27.41,27.38,27.41,44800.0,24.2489,24.2755,24.2489,24.2755,44800.0
2006-04-25 15:55:00,27.4,27.43,27.36,27.41,76600.0,24.2666,24.2932,24.2312,24.2755,76600.0
2006-04-26 09:30:00,27.27,27.47,27.26,27.4,63200.0,24.1515,24.3286,24.1427,24.2666,63200.0
2006-04-26 09:35:00,27.4,27.4,27.32,27.39,63000.0,24.2666,24.2666,24.1958,24.2578,63000.0
2006-04-26 09:40:00,27.39,27.43,27.32,27.43,22800.0,24.2578,24.2932,24.1958,24.2932,22800.0
2006-04-26 09:45:00,27.43,27.59,27.36,27.52,92600.0,24.2932,24.4349,24.2312,24.3729,92600.0
2006-04-26 09:50:00,27.51,27.7,27.51,27.69,255600.0,24.3641,24.5323,24.3641,24.5235,255600.0
2006-04-26 09:55:00,27.71,27.76,27.7,27.73,54000.0,24.5412,24.5855,24.5323,24.5589,54000.0
2006-04-26 10:00:00,27.73,27.8,27.64,27.78,87400.0,24.5589,24.6209,24.4792,24.6032,87400.0
2006-04-26 10:05:00,27.79,27.98,27.78,27.95,56400.0,24.612,24.7803,24.6032,24.7538,56400.0
2006-04-26 10:10:00,27.93,27.98,27.91,27.93,40800.0,24.736,24.7803,24.7183,24.736,40800.0
2006-04-26 10:15:00,27.93,27.99,27.93,27.99,34600.0,24.736,24.7892,24.736,24.7892,34600.0
2006-04-26 10:20:00,27.99,28.05,27.8,28.05,80600.0,24.7892,24.8423,24.6209,24.8423,80600.0
2006-04-26 10:25:00,28.05,28.1,28.02,28.08,31000.0,24.8423,24.8866,24.8157,24.8689,31000.0
2006-04-26 10:30:00,28.06,28.14,28.0,28.08,87400.0,24.8512,24.922,24.798,24.8689,87400.0
2006-04-26 10:35:00,28.09,28.12,28.07,28.07,27600.0,24.8777,24.9043,24.86,24.86,27600.0
2006-04-26 10:40:00,28.06,28.09,28.0,28.02,21200.0,24.8512,24.8777,24.798,24.8157,21200.0
2006-04-26 10:45:00,28.03,28.04,27.99,28.01,12400.0,24.8246,24.8335,24.7892,24.8069,12400.0
2006-04-26 10:50:00,28.02,28.02,27.93,27.93,16200.0,24.8157,24.8157,24.736,24.736,16200.0
2006-04-26 10:55:00,27.93,27.94,27.8,27.83,55800.0,24.736,24.7449,24.6209,24.6475,55800.0
2006-04-26 11:00:00,27.82,27.89,27.82,27.83,17400.0,24.6386,24.7006,24.6386,24.6475,17400.0
2006-04-26 11:05:00,27.83,27.84,27.79,27.82,16000.0,24.6475,24.6563,24.612,24.6386,16000.0
2006-04-26 11:10:00,27.8,27.84,27.79,27.83,16400.0,24.6209,24.6563,24.612,24.6475,16400.0
2006-04-26 11:15:00,27.83,27.88,27.8,27.84,46000.0,24.6475,24.6918,24.6209,24.6563,46000.0
2006-04-26 11:20:00,27.85,27.85,27.75,27.75,13400.0,24.6652,24.6652,24.5766,24.5766,13400.0
2006-04-26 11:25:00,27.75,27.75,27.64,27.67,21400.0,24.5766,24.5766,24.4792,24.5058,21400.0
2006-04-26 11:30:00,27.68,27.68,27.64,27.68,15600.0,24.5146,24.5146,24.4792,24.5146,15600.0
2006-04-26 11:35:00,27.68,27.7,27.66,27.68,9000.0,24.5146,24.5323,24.4969,24.5146,9000.0
2006-04-26 11:40:00,27.68,27.69,27.64,27.64,30000.0,24.5146,24.5235,24.4792,24.4792,30000.0
2006-04-26 11:45:00,27.65,27.67,27.63,27.63,11000.0,24.4881,24.5058,24.4703,24.4703,11000.0
2006-04-26 11:50:00,27.63,27.65,27.62,27.65,7400.0,24.4703,24.4881,24.4615,24.4881,7400.0
2006-04-26 11:55:00,27.64,27.66,27.61,27.61,10600.0,24.4792,24.4969,24.4526,24.4526,10600.0
2006-04-26 12:00:00,27.61,27.61,27.6,27.61,6000.0,24.4526,24.4526,24.4438,24.4526,6000.0
2006-04-26 12:05:00,27.61,27.66,27.61,27.64,8000.0,24.4526,24.4969,24.4526,24.4792,8000.0
2006-04-26 12:10:00,27.64,27.71,27.64,27.69,21400.0,24.4792,24.5412,24.4792,24.5235,21400.0
2006-04-26 12:15:00,27.68,27.7,27.66,27.68,5200.0,24.5146,24.5323,24.4969,24.5146,5200.0
2006-04-26 12:20:00,27.67,27.7,27.64,27.67,4600.0,24.5058,24.5323,24.4792,24.5058,4600.0
2006-04-26 12:25:00,27.66,27.7,27.64,27.68,7200.0,24.4969,24.5323,24.4792,24.5146,7200.0
2006-04-26 12:30:00,27.68,27.7,27.67,27.67,2600.0,24.5146,24.5323,24.5058,24.5058,2600.0
2006-04-26 12:35:00,27.67,27.68,27.63,27.67,11400.0,24.5058,24.5146,24.4703,24.5058,11400.0
2006-04-26 12:40:00,27.65,27.65,27.63,27.63,4200.0,24.4881,24.4881,24.4703,24.4703,4200.0
2006-04-26 12:45:00,27.63,27.63,27.59,27.6,5800.0,24.4703,24.4703,24.4349,24.4438,5800.0
2006-04-26 12:50:00,27.59,27.64,27.59,27.63,10600.0,24.4349,24.4792,24.4349,24.4703,10600.0
2006-04-26 12:55:00,27.63,27.65,27.61,27.61,7200.0,24.4703,24.4881,24.4526,24.4526,7200.0
2006-04-26 13:00:00,27.61,27.61,27.58,27.58,8600.0,24.4526,24.4526,24.4261,24.4261,8600.0
2006-04-26 13:05:00,27.6,27.61,27.57,27.57,17400.0,24.4438,24.4526,24.4172,24.4172,17400.0
2006-04-26 13:10:00,27.57,27.72,27.57,27.68,30000.0,24.4172,24.5501,24.4172,24.5146,30000.0
2006-04-26 13:15:00,27.66,27.7,27.66,27.7,4800.0,24.4969,24.5323,24.4969,24.5323,4800.0
2006-04-26 13:20:00,27.7,27.7,27.67,27.69,11400.0,24.5323,24.5323,24.5058,24.5235,11400.0
2006-04-26 13:25:00,27.71,27.72,27.65,27.68,15800.0,24.5412,24.5501,24.4881,24.5146,15800.0
2006-04-26 13:30:00,27.66,27.66,27.63,27.64,8200.0,24.4969,24.4969,24.4703,24.4792,8200.0
2006-04-26 13:35:00,27.65,27.68,27.64,27.67,15400.0,24.4881,24.5146,24.4792,24.5058,15400.0
2006-04-26 13:40:00,27.67,27.67,27.61,27.61,13000.0,24.5058,24.5058,24.4526,24.4526,13000.0
2006-04-26 13:45:00,27.61,27.68,27.6,27.66,9000.0,24.4526,24.5146,24.4438,24.4969,9000.0
2006-04-26 13:50:00,27.66,27.68,27.66,27.68,5400.0,24.4969,24.5146,24.4969,24.5146,5400.0
2006-04-26 13:55:00,27.68,27.75,27.68,27.75,13600.0,24.5146,24.5766,24.5146,24.5766,13600.0
2006-04-26 14:00:00,27.74,27.79,27.67,27.67,21000.0,24.5678,24.612,24.5058,24.5058,21000.0
2006-04-26 14:05:00,27.68,27.72,27.65,27.72,26400.0,24.5146,24.5501,24.4881,24.5501,26400.0
2006-04-26 14:10:00,27.71,27.72,27.69,27.69,5000.0,24.5412,24.5501,24.5235,24.5235,5000.0
2006-04-26 14:15:00,27.69,27.71,27.68,27.68,12400.0,24.5235,24.5412,24.5146,24.5146,12400.0
2006-04-26 14:20:00,27.68,27.68,27.63,27.65,12600.0,24.5146,24.5146,24.4703,24.4881,12600.0
2006-04-26 14:25:00,27.65,27.66,27.56,27.59,15600.0,24.4881,24.4969,24.4084,24.4349,15600.0
2006-04-26 14:30:00,27.59,27.68,27.59,27.66,19200.0,24.4349,24.5146,24.4349,24.4969,19200.0
2006-04-26 14:35:00,27.65,27.69,27.65,27.69,13200.0,24.4881,24.5235,24.4881,24.5235,13200.0
2006-04-26 14:40:00,27.7,27.73,27.69,27.73,14200.0,24.5323,24.5589,24.5235,24.5589,14200.0
2006-04-26 14:45:00,27.71,27.72,27.68,27.71,18800.0,24.5412,24.5501,24.5146,24.5412,18800.0
2006-04-26 14:50:00,27.68,27.7,27.66,27.68,22200.0,24.5146,24.5323,24.4969,24.5146,22200.0
2006-04-26 14:55:00,27.68,27.71,27.67,27.68,9800.0,24.5146,24.5412,24.5058,24.5146,9800.0
2006-04-26 15:00:00,27.68,27.72,27.65,27.68,21600.0,24.5146,24.5501,24.4881,24.5146,21600.0
2006-04-26 15:05:00,27.68,27.7,27.67,27.68,13600.0,24.5146,24.5323,24.5058,24.5146,13600.0
2006-04-26 15:10:00,27.68,27.68,27.59,27.59,29800.0,24.5146,24.5146,24.4349,24.4349,29800.0
2006-04-26 15:15:00,27.59,27.64,27.57,27.6,25200.0,24.4349,24.4792,24.4172,24.4438,25200.0
2006-04-26 15:20:00,27.59,27.64,27.56,27.64,35800.0,24.4349,24.4792,24.4084,24.4792,35800.0
2006-04-26 15:25:00,27.65,27.7,27.64,27.68,26600.0,24.4881,24.5323,24.4792,24.5146,26600.0
2006-04-26 15:30:00,27.68,27.74,27.67,27.72,19800.0,24.5146,24.5678,24.5058,24.5501,19800.0
2006-04-26 15:35:00,27.72,27.72,27.67,27.7,41400.0,24.5501,24.5501,24.5058,24.5323,41400.0
2006-04-26 15:40:00,27.7,27.81,27.68,27.8,45200.0,24.5323,24.6298,24.5146,24.6209,45200.0
2006-04-26 15:45:00,27.8,27.8,27.68,27.68,32200.0,24.6209,24.6209,24.5146,24.5146,32200.0
2006-04-26 15:50:00,27.69,27.73,27.69,27.72,28000.0,24.5235,24.5589,24.5235,24.5501,28000.0
2006-04-26 15:55:00,27.72,27.75,27.71,27.73,57600.0,24.5501,24.5766,24.5412,24.5589,57600.0
2006-04-27 09:30:00,27.75,27.75,27.14,27.16,59400.0,24.5766,24.5766,24.0364,24.0541,59400.0
2006-04-27 09:35:00,27.15,27.35,27.15,27.33,100800.0,24.0452,24.2224,24.0452,24.2047,100800.0
2006-04-27 09:40:00,27.32,27.43,27.18,27.4,100600.0,24.1958,24.2932,24.0718,24.2666,100600.0
2006-04-27 09:45:00,27.4,27.41,27.22,27.26,58600.0,24.2666,24.2755,24.1072,24.1427,58600.0
2006-04-27 09:50:00,27.23,27.28,27.18,27.2,33200.0,24.1161,24.1604,24.0718,24.0895,33200.0
2006-04-27 09:55:00,27.2,27.24,27.05,27.23,57400.0,24.0895,24.1249,23.9567,24.1161,57400.0
2006-04-27 10:00:00,27.23,27.65,27.23,27.48,123400.0,24.1161,24.4881,24.1161,24.3375,123400.0
2006-04-27 10:05:00,27.46,27.68,27.27,27.45,66200.0,24.3198,24.5146,24.1515,24.3109,66200.0
2006-04-27 10:10:00,27.45,27.52,27.32,27.32,71800.0,24.3109,24.3729,24.1958,24.1958,71800.0
2006-04-27 10:15:00,27.34,27.4,27.28,27.38,32600.0,24.2135,24.2666,24.1604,24.2489,32600.0
2006-04-27 10:20:00,27.35,27.37,27.19,27.31,72400.0,24.2224,24.2401,24.0807,24.1869,72400.0
2006-04-27 10:25:00,27.32,27.38,27.24,27.31,98200.0,24.1958,24.2489,24.1249,24.1869,98200.0
2006-04-27 10:30:00,27.28,27.33,27.16,27.18,23200.0,24.1604,24.2047,24.0541,24.0718,23200.0
2006-04-27 10:35:00,27.2,27.24,27.16,27.19,31400.0,24.0895,24.1249,24.0541,24.0807,31400.0
2006-04-27 10:40:00,27.19,27.23,27.04,27.07,41600.0,24.0807,24.1161,23.9478,23.9744,41600.0
2006-04-27 10:45:00,27.1,27.13,27.0,27.11,30400.0,24.001,24.0275,23.9124,24.0098,30400.0
2006-04-27 10:50:00,27.13,27.22,27.07,27.16,49600.0,24.0275,24.1072,23.9744,24.0541,49600.0
2006-04-27 10:55:00,27.16,27.23,27.07,27.09,29600.0,24.0541,24.1161,23.9744,23.9921,29600.0
2006-04-27 11:00:00,27.07,27.16,27.06,27.11,44600.0,23.9744,24.0541,23.9655,24.0098,44600.0
2006-04-27 11:05:00,27.11,27.22,27.1,27.19,56400.0,24.0098,24.1072,24.001,24.0807,56400.0
2006-04-27 11:10:00,27.19,27.33,27.16,27.3,87200.0,24.0807,24.2047,24.0541,24.1781,87200.0
2006-04-27 11:15:00,27.33,27.4,27.21,27.23,75000.0,24.2047,24.2666,24.0984,24.1161,75000.0
2006-04-27 11:20:00,27.22,27.4,27.22,27.36,111000.0,24.1072,24.2666,24.1072,24.2312,111000.0
2006-04-27 11:25:00,27.36,27.36,27.18,27.31,62800.0,24.2312,24.2312,24.0718,24.1869,62800.0
2006-04-27 11:30:00,27.28,27.34,27.28,27.31,21400.0,24.1604,24.2135,24.1604,24.1869,21400.0
2006-04-27 11:35:00,27.32,27.33,27.25,27.27,36600.0,24.1958,24.2047,24.1338,24.1515,36600.0
2006-04-27 11:40:00,27.25,27.34,27.25,27.3,28000.0,24.1338,24.2135,24.1338,24.1781,28000.0
2006-04-27 11:45:00,27.31,27.38,27.3,27.36,12800.0,24.1869,24.2489,24.1781,24.2312,12800.0
2006-04-27 11:50:00,27.36,27.46,27.34,27.43,32200.0,24.2312,24.3198,24.2135,24.2932,32200.0
2006-04-27 11:55:00,27.38,27.46,27.35,27.36,39000.0,24.2489,24.3198,24.2224,24.2312,39000.0
2006-04-27 12:00:00,27.38,27.5,27.38,27.5,49000.0,24.2489,24.3552,24.2489,24.3552,49000.0
2006-04-27 12:05:00,27.5,27.56,27.48,27.54,21200.0,24.3552,24.4084,24.3375,24.3906,21200.0
2006-04-27 12:10:00,27.53,27.54,27.45,27.46,22000.0,24.3818,24.3906,24.3109,24.3198,22000.0
2006-04-27 12:15:00,27.46,27.6,27.45,27.57,28400.0,24.3198,24.4438,24.3109,24.4172,28400.0
2006-04-27 12:20:00,27.57,27.59,27.47,27.54,51800.0,24.4172,24.4349,24.3286,24.3906,51800.0
2006-04-27 12:25:00,27.52,27.6,27.51,27.55,45000.0,24.3729,24.4438,24.3641,24.3995,45000.0
2006-04-27 12:30:00,27.55,27.6,27.53,27.59,12600.0,24.3995,24.4438,24.3818,24.4349,12600.0
2006-04-27 12:35:00,27.58,27.58,27.5,27.52,8000.0,24.4261,24.4261,24.3552,24.3729,8000.0
2006-04-27 12:40:00,27.5,27.52,27.47,27.49,22000.0,24.3552,24.3729,24.3286,24.3464,22000.0
2006-04-27 12:45:00,27.48,27.48,27.46,27.47,9000.0,24.3375,24.3375,24.3198,24.3286,9000.0
2006-04-27 12:50:00,27.48,27.5,27.44,27.5,15800.0,24.3375,24.3552,24.3021,24.3552,15800.0
2006-04-27 12:55:00,27.5,27.55,27.5,27.52,20200.0,24.3552,24.3995,24.3552,24.3729,20200.0
2006-04-27 13:00:00,27.52,27.53,27.45,27.48,14400.0,24.3729,24.3818,24.3109,24.3375,14400.0
2006-04-27 13:05:00,27.48,27.48,27.4,27.43,22600.0,24.3375,24.3375,24.2666,24.2932,22600.0
2006-04-27 13:10:00,27.43,27.46,27.43,27.46,12200.0,24.2932,24.3198,24.2932,24.3198,12200.0
2006-04-27 13:15:00,27.45,27.48,27.44,27.48,11000.0,24.3109,24.3375,24.3021,24.3375,11000.0
2006-04-27 13:20:00,27.47,27.49,27.47,27.49,5600.0,24.3286,24.3464,24.3286,24.3464,5600.0
2006-04-27 13:25:00,27.49,27.56,27.48,27.55,14200.0,24.3464,24.4084,24.3375,24.3995,14200.0
2006-04-27 13:30:00,27.55,27.56,27.5,27.5,14200.0,24.3995,24.4084,24.3552,24.3552,14200.0
2006-04-27 13:35:00,27.5,27.5,27.48,27.49,6200.0,24.3552,24.3552,24.3375,24.3464,6200.0
2006-04-27 13:40:00,27.49,27.5,27.47,27.5,12000.0,24.3464,24.3552,24.3286,24.3552,12000.0
2006-04-27 13:45:00,27.49,27.5,27.47,27.48,12200.0,24.3464,24.3552,24.3286,24.3375,12200.0
2006-04-27 13:50:00,27.47,27.47,27.43,27.43,10800.0,24.3286,24.3286,24.2932,24.2932,10800.0
2006-04-27 13:55:00,27.43,27.5,27.43,27.49,19800.0,24.2932,24.3552,24.2932,24.3464,19800.0
2006-04-27 14:00:00,27.49,27.5,27.46,27.46,9000.0,24.3464,24.3552,24.3198,24.3198,9000.0
2006-04-27 14:05:00,27.46,27.52,27.46,27.51,17600.0,24.3198,24.3729,24.3198,24.3641,17600.0
2006-04-27 14:10:00,27.51,27.52,27.45,27.45,10600.0,24.3641,24.3729,24.3109,24.3109,10600.0
2006-04-27 14:15:00,27.46,27.46,27.4,27.45,17400.0,24.3198,24.3198,24.2666,24.3109,17400.0
2006-04-27 14:20:00,27.45,27.5,27.43,27.5,15000.0,24.3109,24.3552,24.2932,24.3552,15000.0
2006-04-27 14:25:00,27.49,27.49,27.43,27.49,26400.0,24.3464,24.3464,24.2932,24.3464,26400.0
2006-04-27 14:30:00,27.48,27.48,27.43,27.44,15200.0,24.3375,24.3375,24.2932,24.3021,15200.0
2006-04-27 14:35:00,27.46,27.52,27.46,27.48,25800.0,24.3198,24.3729,24.3198,24.3375,25800.0
2006-04-27 14:40:00,27.49,27.5,27.46,27.5,48400.0,24.3464,24.3552,24.3198,24.3552,48400.0
2006-04-27 14:45:00,27.5,27.55,27.5,27.52,26200.0,24.3552,24.3995,24.3552,24.3729,26200.0
2006-04-27 14:50:00,27.52,27.59,27.5,27.57,19000.0,24.3729,24.4349,24.3552,24.4172,19000.0
2006-04-27 14:55:00,27.57,27.57,27.51,27.52,14000.0,24.4172,24.4172,24.3641,24.3729,14000.0
2006-04-27 15:00:00,27.52,27.57,27.52,27.56,14200.0,24.3729,24.4172,24.3729,24.4084,14200.0
2006-04-27 15:05:00,27.56,27.56,27.52,27.56,14200.0,24.4084,24.4084,24.3729,24.4084,14200.0
2006-04-27 15:10:00,27.55,27.55,27.51,27.53,10800.0,24.3995,24.3995,24.3641,24.3818,10800.0
2006-04-27 15:15:00,27.52,27.54,27.47,27.53,22600.0,24.3729,24.3906,24.3286,24.3818,22600.0
2006-04-27 15:20:00,27.53,27.56,27.53,27.56,14400.0,24.3818,24.4084,24.3818,24.4084,14400.0
2006-04-27 15:25:00,27.56,27.56,27.52,27.56,24600.0,24.4084,24.4084,24.3729,24.4084,24600.0
2006-04-27 15:30:00,27.56,27.56,27.46,27.46,19200.0,24.4084,24.4084,24.3198,24.3198,19200.0
2006-04-27 15:35:00,27.48,27.5,27.45,27.49,21600.0,24.3375,24.3552,24.3109,24.3464,21600.0
2006-04-27 15:40:00,27.48,27.48,27.45,27.46,27000.0,24.3375,24.3375,24.3109,24.3198,27000.0
2006-04-27 15:45:00,27.45,27.48,27.45,27.48,10800.0,24.3109,24.3375,24.3109,24.3375,10800.0
2006-04-27 15:50:00,27.47,27.48,27.45,27.48,24600.0,24.3286,24.3375,24.3109,24.3375,24600.0
2006-04-27 15:55:00,27.47,27.5,27.44,27.48,58600.0,24.3286,24.3552,24.3021,24.3375,58600.0
2006-04-28 09:30:00,27.53,27.54,27.33,27.35,117600.0,24.3818,24.3906,24.2047,24.2224,117600.0
2006-04-28 09:35:00,27.33,27.35,27.22,27.22,56600.0,24.2047,24.2224,24.1072,24.1072,56600.0
2006-04-28 09:40:00,27.22,27.22,27.13,27.18,35200.0,24.1072,24.1072,24.0275,24.0718,35200.0
2006-04-28 09:45:00,27.18,27.21,27.03,27.06,62200.0,24.0718,24.0984,23.939,23.9655,62200.0
2006-04-28 09:50:00,27.04,27.09,27.0,27.01,48200.0,23.9478,23.9921,23.9124,23.9212,48200.0
2006-04-28 09:55:00,27.02,27.05,26.93,26.96,39000.0,23.9301,23.9567,23.8504,23.877,39000.0
2006-04-28 10:00:00,26.97,27.09,26.93,27.02,46400.0,23.8858,23.9921,23.8504,23.9301,46400.0
2006-04-28 10:05:00,27.04,27.18,27.01,27.11,49600.0,23.9478,24.0718,23.9212,24.0098,49600.0
2006-04-28 10:10:00,27.11,27.25,27.07,27.23,62000.0,24.0098,24.1338,23.9744,24.1161,62000.0
2006-04-28 10:15:00,27.25,27.31,27.16,27.18,19800.0,24.1338,24.1869,24.0541,24.0718,19800.0
2006-04-28 10:20:00,27.2,27.23,27.16,27.2,25600.0,24.0895,24.1161,24.0541,24.0895,25600.0
2006-04-28 10:25:00,27.18,27.26,27.16,27.24,45400.0,24.0718,24.1427,24.0541,24.1249,45400.0
2006-04-28 10:30:00,27.23,27.24,27.05,27.05,25600.0,24.1161,24.1249,23.9567,23.9567,25600.0
2006-04-28 10:35:00,27.05,27.11,27.05,27.1,11800.0,23.9567,24.0098,23.9567,24.001,11800.0
2006-04-28 10:40:00,27.12,27.14,27.04,27.11,62800.0,24.0187,24.0364,23.9478,24.0098,62800.0
2006-04-28 10:45:00,27.11,27.15,27.08,27.15,11400.0,24.0098,24.0452,23.9832,24.0452,11400.0
2006-04-28 10:50:00,27.16,27.16,27.15,27.16,2400.0,24.0541,24.0541,24.0452,24.0541,2400.0
2006-04-28 10:55:00,27.14,27.16,27.11,27.11,8200.0,24.0364,24.0541,24.0098,24.0098,8200.0
2006-04-28 11:00:00,27.1,27.13,27.07,27.13,13200.0,24.001,24.0275,23.9744,24.0275,13200.0
2006-04-28 11:05:00,27.13,27.14,27.11,27.12,12200.0,24.0275,24.0364,24.0098,24.0187,12200.0
2006-04-28 11:10:00,27.13,27.22,27.13,27.21,16800.0,24.0275,24.1072,24.0275,24.0984,16800.0
2006-04-28 11:15:00,27.21,27.24,27.18,27.18,14800.0,24.0984,24.1249,24.0718,24.0718,14800.0
2006-04-28 11:20:00,27.18,27.18,27.14,27.14,19200.0,24.0718,24.0718,24.0364,24.0364,19200.0
2006-04-28 11:25:00,27.16,27.18,27.15,27.16,20000.0,24.0541,24.0718,24.0452,24.0541,20000.0
2006-04-28 11:30:00,27.16,27.16,27.11,27.14,12600.0,24.0541,24.0541,24.0098,24.0364,12600.0
2006-04-28 11:35:00,27.13,27.13,27.1,27.11,14600.0,24.0275,24.0275,24.001,24.0098,14600.0
2006-04-28 11:40:00,27.1,27.17,27.1,27.16,9600.0,24.001,24.0629,24.001,24.0541,9600.0
2006-04-28 11:45:00,27.17,27.17,27.13,27.13,9800.0,24.0629,24.0629,24.0275,24.0275,9800.0
2006-04-28 11:50:00,27.13,27.15,27.13,27.13,7000.0,24.0275,24.0452,24.0275,24.0275,7000.0
2006-04-28 11:55:00,27.14,27.18,27.13,27.16,24800.0,24.0364,24.0718,24.0275,24.0541,24800.0
2006-04-28 12:00:00,27.18,27.18,27.15,27.16,11600.0,24.0718,24.0718,24.0452,24.0541,11600.0
2006-04-28 12:05:00,27.16,27.16,27.12,27.13,3800.0,24.0541,24.0541,24.0187,24.0275,3800.0
2006-04-28 12:10:00,27.13,27.15,27.13,27.15,3600.0,24.0275,24.0452,24.0275,24.0452,3600.0
2006-04-28 12:15:00,27.16,27.18,27.15,27.15,8400.0,24.0541,24.0718,24.0452,24.0452,8400.0
2006-04-28 12:20:00,27.15,27.15,27.13,27.13,4800.0,24.0452,24.0452,24.0275,24.0275,4800.0
2006-04-28 12:25:00,27.13,27.14,27.11,27.13,4800.0,24.0275,24.0364,24.0098,24.0275,4800.0
2006-04-28 12:30:00,27.13,27.15,27.13,27.13,5800.0,24.0275,24.0452,24.0275,24.0275,5800.0
2006-04-28 12:35:00,27.13,27.13,27.11,27.11,6200.0,24.0275,24.0275,24.0098,24.0098,6200.0
2006-04-28 12:40:00,27.11,27.11,27.02,27.06,28400.0,24.0098,24.0098,23.9301,23.9655,28400.0
2006-04-28 12:45:00,27.07,27.09,27.06,27.07,4600.0,23.9744,23.9921,23.9655,23.9744,4600.0
2006-04-28 12:50:00,27.07,27.1,27.07,27.09,7000.0,23.9744,24.001,23.9744,23.9921,7000.0
2006-04-28 12:55:00,27.1,27.11,27.09,27.11,11200.0,24.001,24.0098,23.9921,24.0098,11200.0
2006-04-28 13:00:00,27.13,27.14,27.11,27.14,4400.0,24.0275,24.0364,24.0098,24.0364,4400.0
2006-04-28 13:05:00,27.14,27.21,27.14,27.16,43000.0,24.0364,24.0984,24.0364,24.0541,43000.0
2006-04-28 13:10:00,27.15,27.16,27.13,27.15,17000.0,24.0452,24.0541,24.0275,24.0452,17000.0
2006-04-28 13:15:00,27.16,27.17,27.15,27.15,4000.0,24.0541,24.0629,24.0452,24.0452,4000.0
2006-04-28 13:20:00,27.15,27.16,27.13,27.15,6600.0,24.0452,24.0541,24.0275,24.0452,6600.0
2006-04-28 13:25:00,27.14,27.17,27.13,27.15,9600.0,24.0364,24.0629,24.0275,24.0452,9600.0
2006-04-28 13:30:00,27.14,27.16,27.13,27.16,18200.0,24.0364,24.0541,24.0275,24.0541,18200.0
2006-04-28 13:35:00,27.16,27.16,27.14,27.16,7600.0,24.0541,24.0541,24.0364,24.0541,7600.0
2006-04-28 13:40:00,27.15,27.15,27.11,27.11,9200.0,24.0452,24.0452,24.0098,24.0098,9200.0
2006-04-28 13:45:00,27.11,27.13,27.09,27.13,11400.0,24.0098,24.0275,23.9921,24.0275,11400.0
2006-04-28 13:50:00,27.15,27.16,27.15,27.16,4000.0,24.0452,24.0541,24.0452,24.0541,4000.0
2006-04-28 13:55:00,27.15,27.15,27.11,27.15,6400.0,24.0452,24.0452,24.0098,24.0452,6400.0
2006-04-28 14:00:00,27.15,27.16,27.15,27.16,12200.0,24.0452,24.0541,24.0452,24.0541,12200.0
2006-04-28 14:05:00,27.16,27.16,27.13,27.13,10600.0,24.0541,24.0541,24.0275,24.0275,10600.0
2006-04-28 14:10:00,27.15,27.15,27.14,27.14,8200.0,24.0452,24.0452,24.0364,24.0364,8200.0
2006-04-28 14:15:00,27.13,27.16,27.13,27.15,12600.0,24.0275,24.0541,24.0275,24.0452,12600.0
2006-04-28 14:20:00,27.15,27.16,27.15,27.15,8800.0,24.0452,24.0541,24.0452,24.0452,8800.0
2006-04-28 14:25:00,27.16,27.2,27.15,27.18,18200.0,24.0541,24.0895,24.0452,24.0718,18200.0
2006-04-28 14:30:00,27.17,27.18,27.14,27.15,18200.0,24.0629,24.0718,24.0364,24.0452,18200.0
2006-04-28 14:35:00,27.15,27.16,27.15,27.16,17000.0,24.0452,24.0541,24.0452,24.0541,17000.0
2006-04-28 14:40:00,27.16,27.16,27.12,27.12,11800.0,24.0541,24.0541,24.0187,24.0187,11800.0
2006-04-28 14:45:00,27.11,27.16,27.11,27.15,11000.0,24.0098,24.0541,24.0098,24.0452,11000.0
2006-04-28 14:50:00,27.15,27.15,27.13,27.14,15200.0,24.0452,24.0452,24.0275,24.0364,15200.0
2006-04-28 14:55:00,27.13,27.16,27.12,27.16,15600.0,24.0275,24.0541,24.0187,24.0541,15600.0
2006-04-28 15:00:00,27.17,27.2,27.15,27.15,19400.0,24.0629,24.0895,24.0452,24.0452,19400.0
2006-04-28 15:05:00,27.13,27.16,27.11,27.15,12800.0,24.0275,24.0541,24.0098,24.0452,12800.0
2006-04-28 15:10:00,27.15,27.17,27.14,27.16,15800.0,24.0452,24.0629,24.0364,24.0541,15800.0
2006-04-28 15:15:00,27.16,27.16,27.08,27.11,31000.0,24.0541,24.0541,23.9832,24.0098,31000.0
2006-04-28 15:20:00,27.11,27.2,27.11,27.16,21600.0,24.0098,24.0895,24.0098,24.0541,21600.0
2006-04-28 15:25:00,27.17,27.18,27.16,27.17,16400.0,24.0629,24.0718,24.0541,24.0629,16400.0
2006-04-28 15:30:00,27.16,27.16,27.11,27.14,31600.0,24.0541,24.0541,24.0098,24.0364,31600.0
2006-04-28 15:35:00,27.14,27.16,27.14,27.15,30000.0,24.0364,24.0541,24.0364,24.0452,30000.0
2006-04-28 15:40:00,27.16,27.16,27.12,27.14,28800.0,24.0541,24.0541,24.0187,24.0364,28800.0
2006-04-28 15:45:00,27.13,27.13,27.1,27.11,35800.0,24.0275,24.0275,24.001,24.0098,35800.0
2006-04-28 15:50:00,27.1,27.15,27.08,27.13,46400.0,24.001,24.0452,23.9832,24.0275,46400.0
2006-04-28 15:55:00,27.13,27.13,27.09,27.12,76800.0,24.0275,24.0275,23.9921,24.0187,76800.0
2006-05-01 09:30:00,27.18,27.36,27.09,27.34,36800.0,24.0718,24.2312,23.9921,24.2135,36800.0
2006-05-01 09:35:00,27.36,27.5,27.35,27.49,54400.0,24.2312,24.3552,24.2224,24.3464,54400.0
2006-05-01 09:40:00,27.48,27.63,27.46,27.63,37800.0,24.3375,24.4703,24.3198,24.4703,37800.0
2006-05-01 09:45:00,27.63,27.66,27.53,27.64,82400.0,24.4703,24.4969,24.3818,24.4792,82400.0
2006-05-01 09:50:00,27.66,27.78,27.64,27.73,77400.0,24.4969,24.6032,24.4792,24.5589,77400.0
2006-05-01 09:55:00,27.73,27.81,27.7,27.7,66000.0,24.5589,24.6298,24.5323,24.5323,66000.0
2006-05-01 10:00:00,27.7,27.7,27.58,27.6,62600.0,24.5323,24.5323,24.4261,24.4438,62600.0
2006-05-01 10:05:00,27.6,27.64,27.57,27.6,42200.0,24.4438,24.4792,24.4172,24.4438,42200.0
2006-05-01 10:10:00,27.62,27.62,27.58,27.61,19200.0,24.4615,24.4615,24.4261,24.4526,19200.0
2006-05-01 10:15:00,27.6,27.63,27.59,27.59,66200.0,24.4438,24.4703,24.4349,24.4349,66200.0
2006-05-01 10:20:00,27.6,27.6,27.58,27.59,48600.0,24.4438,24.4438,24.4261,24.4349,48600.0
2006-05-01 10:25:00,27.6,27.61,27.59,27.6,58200.0,24.4438,24.4526,24.4349,24.4438,58200.0
2006-05-01 10:30:00,27.6,27.61,27.57,27.6,37200.0,24.4438,24.4526,24.4172,24.4438,37200.0
2006-05-01 10:35:00,27.6,27.63,27.59,27.6,38600.0,24.4438,24.4703,24.4349,24.4438,38600.0
2006-05-01 10:40:00,27.6,27.61,27.56,27.58,39800.0,24.4438,24.4526,24.4084,24.4261,39800.0
2006-05-01 10:45:00,27.56,27.61,27.54,27.61,35800.0,24.4084,24.4526,24.3906,24.4526,35800.0
2006-05-01 10:50:00,27.61,27.61,27.61,27.61,26200.0,24.4526,24.4526,24.4526,24.4526,26200.0
2006-05-01 10:55:00,27.61,27.63,27.61,27.63,46000.0,24.4526,24.4703,24.4526,24.4703,46000.0
2006-05-01 11:00:00,27.63,27.77,27.61,27.68,88200.0,24.4703,24.5943,24.4526,24.5146,88200.0
2006-05-01 11:05:00,27.66,27.7,27.66,27.67,26200.0,24.4969,24.5323,24.4969,24.5058,26200.0
2006-05-01 11:10:00,27.66,27.69,27.64,27.69,6800.0,24.4969,24.5235,24.4792,24.5235,6800.0
2006-05-01 11:15:00,27.69,27.71,27.69,27.71,62200.0,24.5235,24.5412,24.5235,24.5412,62200.0
2006-05-01 11:20:00,27.71,27.72,27.67,27.7,35000.0,24.5412,24.5501,24.5058,24.5323,35000.0
2006-05-01 11:25:00,27.71,27.79,27.68,27.77,68600.0,24.5412,24.612,24.5146,24.5943,68600.0
2006-05-01 11:30:00,27.79,27.8,27.75,27.75,158800.0,24.612,24.6209,24.5766,24.5766,158800.0
2006-05-01 11:35:00,27.75,27.86,27.75,27.83,87000.0,24.5766,24.674,24.5766,24.6475,87000.0
2006-05-01 11:40:00,27.83,27.85,27.8,27.8,56600.0,24.6475,24.6652,24.6209,24.6209,56600.0
2006-05-01 11:45:00,27.79,27.82,27.73,27.8,64800.0,24.612,24.6386,24.5589,24.6209,64800.0
2006-05-01 11:50:00,27.8,27.89,27.77,27.89,48000.0,24.6209,24.7006,24.5943,24.7006,48000.0
2006-05-01 11:55:00,27.88,28.0,27.88,28.0,63000.0,24.6918,24.798,24.6918,24.798,63000.0
2006-05-01 12:00:00,28.0,28.0,27.9,27.91,75400.0,24.798,24.798,24.7095,24.7183,75400.0
2006-05-01 12:05:00,27.9,27.95,27.86,27.86,59800.0,24.7095,24.7538,24.674,24.674,59800.0
2006-05-01 12:10:00,27.86,27.87,27.84,27.85,38600.0,24.674,24.6829,24.6563,24.6652,38600.0
2006-05-01 12:15:00,27.85,27.86,27.8,27.85,31600.0,24.6652,24.674,24.6209,24.6652,31600.0
2006-05-01 12:20:00,27.85,27.85,27.8,27.83,19800.0,24.6652,24.6652,24.6209,24.6475,19800.0
2006-05-01 12:25:00,27.83,27.84,27.81,27.82,20200.0,24.6475,24.6563,24.6298,24.6386,20200.0
2006-05-01 12:30:00,27.84,27.86,27.82,27.86,12400.0,24.6563,24.674,24.6386,24.674,12400.0
2006-05-01 12:35:00,27.86,27.88,27.84,27.85,25400.0,24.674,24.6918,24.6563,24.6652,25400.0
2006-05-01 12:40:00,27.84,27.86,27.84,27.85,11800.0,24.6563,24.674,24.6563,24.6652,11800.0
2006-05-01 12:45:00,27.86,27.88,27.84,27.87,22400.0,24.674,24.6918,24.6563,24.6829,22400.0
2006-05-01 12:50:00,27.88,27.88,27.87,27.88,20000.0,24.6918,24.6918,24.6829,24.6918,20000.0
2006-05-01 12:55:00,27.88,27.93,27.87,27.93,48600.0,24.6918,24.736,24.6829,24.736,48600.0
2006-05-01 13:00:00,27.93,27.93,27.89,27.89,28200.0,24.736,24.736,24.7006,24.7006,28200.0
2006-05-01 13:05:00,27.89,27.94,27.88,27.93,21200.0,24.7006,24.7449,24.6918,24.736,21200.0
2006-05-01 13:10:00,27.93,27.98,27.93,27.96,18400.0,24.736,24.7803,24.736,24.7626,18400.0
2006-05-01 13:15:00,27.96,27.97,27.95,27.97,21000.0,24.7626,24.7715,24.7538,24.7715,21000.0
2006-05-01 13:20:00,27.98,27.99,27.93,27.93,39200.0,24.7803,24.7892,24.736,24.736,39200.0
2006-05-01 13:25:00,27.94,27.96,27.89,27.94,49400.0,24.7449,24.7626,24.7006,24.7449,49400.0
2006-05-01 13:30:00,27.94,27.98,27.94,27.98,9800.0,24.7449,24.7803,24.7449,24.7803,9800.0
2006-05-01 13:35:00,27.98,27.99,27.97,27.99,18800.0,24.7803,24.7892,24.7715,24.7892,18800.0
2006-05-01 13:40:00,27.99,28.0,27.98,27.99,12600.0,24.7892,24.798,24.7803,24.7892,12600.0
2006-05-01 13:45:00,27.99,28.0,27.99,27.99,30200.0,24.7892,24.798,24.7892,24.7892,30200.0
2006-05-01 13:50:00,27.99,27.99,27.96,27.98,21800.0,24.7892,24.7892,24.7626,24.7803,21800.0
2006-05-01 13:55:00,27.98,28.0,27.98,27.99,20400.0,24.7803,24.798,24.7803,24.7892,20400.0
2006-05-01 14:00:00,27.99,28.0,27.95,27.97,28000.0,24.7892,24.798,24.7538,24.7715,28000.0
2006-05-01 14:05:00,27.97,27.97,27.94,27.97,23200.0,24.7715,24.7715,24.7449,24.7715,23200.0
2006-05-01 14:10:00,27.96,28.0,27.96,27.99,29200.0,24.7626,24.798,24.7626,24.7892,29200.0
2006-05-01 14:15:00,28.0,28.0,27.98,28.0,27600.0,24.798,24.798,24.7803,24.798,27600.0
2006-05-01 14:20:00,28.0,28.0,27.99,28.0,37800.0,24.798,24.798,24.7892,24.798,37800.0
2006-05-01 14:25:00,28.0,28.07,28.0,28.05,76000.0,24.798,24.86,24.798,24.8423,76000.0
2006-05-01 14:30:00,28.05,28.07,28.02,28.03,74200.0,24.8423,24.86,24.8157,24.8246,74200.0
2006-05-01 14:35:00,28.03,28.1,28.03,28.09,41000.0,24.8246,24.8866,24.8246,24.8777,41000.0
2006-05-01 14:40:00,28.1,28.14,28.09,28.12,64600.0,24.8866,24.922,24.8777,24.9043,64600.0
2006-05-01 14:45:00,28.12,28.15,28.11,28.13,51200.0,24.9043,24.9309,24.8955,24.9132,51200.0
2006-05-01 14:50:00,28.13,28.13,28.1,28.13,53200.0,24.9132,24.9132,24.8866,24.9132,53200.0
2006-05-01 14:55:00,28.13,28.14,28.12,28.14,27200.0,24.9132,24.922,24.9043,24.922,27200.0
2006-05-01 15:00:00,28.14,28.15,28.1,28.11,48400.0,24.922,24.9309,24.8866,24.8955,48400.0
2006-05-01 15:05:00,28.11,28.12,28.09,28.11,29200.0,24.8955,24.9043,24.8777,24.8955,29200.0
2006-05-01 15:10:00,28.11,28.16,28.11,28.15,38400.0,24.8955,24.9397,24.8955,24.9309,38400.0
2006-05-01 15:15:00,28.15,28.16,28.0,28.0,89000.0,24.9309,24.9397,24.798,24.798,89000.0
2006-05-01 15:20:00,28.0,28.08,27.92,28.03,95400.0,24.798,24.8689,24.7272,24.8246,95400.0
2006-05-01 15:25:00,28.03,28.03,27.85,27.92,51600.0,24.8246,24.8246,24.6652,24.7272,51600.0
2006-05-01 15:30:00,27.91,27.93,27.89,27.92,45800.0,24.7183,24.736,24.7006,24.7272,45800.0
2006-05-01 15:35:00,27.92,27.93,27.57,27.69,128200.0,24.7272,24.736,24.4172,24.5235,128200.0
2006-05-01 15:40:00,27.68,27.73,27.53,27.53,107600.0,24.5146,24.5589,24.3818,24.3818,107600.0
2006-05-01 15:45:00,27.55,27.61,27.52,27.57,75200.0,24.3995,24.4526,24.3729,24.4172,75200.0
2006-05-01 15:50:00,27.59,27.7,27.57,27.68,99200.0,24.4349,24.5323,24.4172,24.5146,99200.0
2006-05-01 15:55:00,27.68,27.7,27.62,27.7,112800.0,24.5146,24.5323,24.4615,24.5323,112800.0
2006-05-02 09:30:00,27.96,27.99,27.59,27.61,78200.0,24.7626,24.7892,24.4349,24.4526,78200.0
2006-05-02 09:35:00,27.6,27.73,27.58,27.68,61400.0,24.4438,24.5589,24.4261,24.5146,61400.0
2006-05-02 09:40:00,27.68,27.68,27.61,27.66,49400.0,24.5146,24.5146,24.4526,24.4969,49400.0
2006-05-02 09:45:00,27.67,27.68,27.63,27.63,48600.0,24.5058,24.5146,24.4703,24.4703,48600.0
2006-05-02 09:50:00,27.64,27.64,27.61,27.64,24400.0,24.4792,24.4792,24.4526,24.4792,24400.0
2006-05-02 09:55:00,27.64,27.7,27.62,27.66,23800.0,24.4792,24.5323,24.4615,24.4969,23800.0
2006-05-02 10:00:00,27.68,27.74,27.63,27.7,89000.0,24.5146,24.5678,24.4703,24.5323,89000.0
2006-05-02 10:05:00,27.68,27.73,27.68,27.72,18200.0,24.5146,24.5589,24.5146,24.5501,18200.0
2006-05-02 10:10:00,27.72,27.83,27.72,27.82,28400.0,24.5501,24.6475,24.5501,24.6386,28400.0
2006-05-02 10:15:00,27.82,27.83,27.78,27.78,18400.0,24.6386,24.6475,24.6032,24.6032,18400.0
2006-05-02 10:20:00,27.78,27.91,27.77,27.91,27800.0,24.6032,24.7183,24.5943,24.7183,27800.0
2006-05-02 10:25:00,27.91,28.09,27.89,27.99,79000.0,24.7183,24.8777,24.7006,24.7892,79000.0
2006-05-02 10:30:00,27.98,28.01,27.91,27.97,25600.0,24.7803,24.8069,24.7183,24.7715,25600.0
2006-05-02 10:35:00,27.97,27.99,27.85,27.9,22800.0,24.7715,24.7892,24.6652,24.7095,22800.0
2006-05-02 10:40:00,27.92,27.93,27.75,27.75,36400.0,24.7272,24.736,24.5766,24.5766,36400.0
2006-05-02 10:45:00,27.78,27.91,27.78,27.91,14000.0,24.6032,24.7183,24.6032,24.7183,14000.0
2006-05-02 10:50:00,27.92,27.92,27.81,27.82,13600.0,24.7272,24.7272,24.6298,24.6386,13600.0
2006-05-02 10:55:00,27.83,27.86,27.82,27.86,9600.0,24.6475,24.674,24.6386,24.674,9600.0
2006-05-02 11:00:00,27.86,27.86,27.79,27.84,269800.0,24.674,24.674,24.612,24.6563,269800.0
2006-05-02 11:05:00,27.83,27.83,27.73,27.82,15800.0,24.6475,24.6475,24.5589,24.6386,15800.0
2006-05-02 11:10:00,27.83,27.84,27.78,27.79,8200.0,24.6475,24.6563,24.6032,24.612,8200.0
2006-05-02 11:15:00,27.79,27.85,27.79,27.82,14000.0,24.612,24.6652,24.612,24.6386,14000.0
2006-05-02 11:20:00,27.82,27.86,27.82,27.86,13200.0,24.6386,24.674,24.6386,24.674,13200.0
2006-05-02 11:25:00,27.86,27.89,27.82,27.89,17200.0,24.674,24.7006,24.6386,24.7006,17200.0
2006-05-02 11:30:00,27.88,27.93,27.87,27.89,61600.0,24.6918,24.736,24.6829,24.7006,61600.0
2006-05-02 11:35:00,27.86,27.88,27.85,27.88,6000.0,24.674,24.6918,24.6652,24.6918,6000.0
2006-05-02 11:40:00,27.88,27.9,27.88,27.88,5800.0,24.6918,24.7095,24.6918,24.6918,5800.0
2006-05-02 11:45:00,27.88,27.89,27.83,27.83,16600.0,24.6918,24.7006,24.6475,24.6475,16600.0
2006-05-02 11:50:00,27.82,27.82,27.8,27.8,5600.0,24.6386,24.6386,24.6209,24.6209,5600.0
2006-05-02 11:55:00,27.8,27.8,27.79,27.8,7800.0,24.6209,24.6209,24.612,24.6209,7800.0
2006-05-02 12:00:00,27.79,27.85,27.79,27.85,10800.0,24.612,24.6652,24.612,24.6652,10800.0
2006-05-02 12:05:00,27.84,27.88,27.84,27.86,14400.0,24.6563,24.6918,24.6563,24.674,14400.0
2006-05-02 12:10:00,27.86,27.87,27.85,27.86,10800.0,24.674,24.6829,24.6652,24.674,10800.0
2006-05-02 12:15:00,27.86,27.86,27.85,27.85,5200.0,24.674,24.674,24.6652,24.6652,5200.0
2006-05-02 12:20:00,27.85,27.86,27.84,27.86,14800.0,24.6652,24.674,24.6563,24.674,14800.0
2006-05-02 12:25:00,27.85,27.86,27.84,27.84,5000.0,24.6652,24.674,24.6563,24.6563,5000.0
2006-05-02 12:30:00,27.84,27.86,27.84,27.85,8600.0,24.6563,24.674,24.6563,24.6652,8600.0
2006-05-02 12:35:00,27.85,27.95,27.85,27.95,31400.0,24.6652,24.7538,24.6652,24.7538,31400.0
2006-05-02 12:40:00,27.94,27.96,27.89,27.89,9000.0,24.7449,24.7626,24.7006,24.7006,9000.0
2006-05-02 12:45:00,27.9,27.91,27.89,27.91,5200.0,24.7095,24.7183,24.7006,24.7183,5200.0
2006-05-02 12:50:00,27.9,27.91,27.8,27.8,29800.0,24.7095,24.7183,24.6209,24.6209,29800.0
2006-05-02 12:55:00,27.8,27.8,27.78,27.78,9400.0,24.6209,24.6209,24.6032,24.6032,9400.0
2006-05-02 13:00:00,27.77,27.84,27.77,27.82,13400.0,24.5943,24.6563,24.5943,24.6386,13400.0
2006-05-02 13:05:00,27.82,27.87,27.81,27.86,37800.0,24.6386,24.6829,24.6298,24.674,37800.0
2006-05-02 13:10:00,27.85,27.86,27.82,27.82,6400.0,24.6652,24.674,24.6386,24.6386,6400.0
2006-05-02 13:15:00,27.82,27.82,27.78,27.79,19400.0,24.6386,24.6386,24.6032,24.612,19400.0
2006-05-02 13:20:00,27.8,27.8,27.78,27.78,8400.0,24.6209,24.6209,24.6032,24.6032,8400.0
2006-05-02 13:25:00,27.77,27.78,27.76,27.78,9800.0,24.5943,24.6032,24.5855,24.6032,9800.0
2006-05-02 13:30:00,27.79,27.83,27.75,27.75,17800.0,24.612,24.6475,24.5766,24.5766,17800.0
2006-05-02 13:35:00,27.76,27.8,27.75,27.8,22200.0,24.5855,24.6209,24.5766,24.6209,22200.0
2006-05-02 13:40:00,27.8,27.83,27.78,27.78,28400.0,24.6209,24.6475,24.6032,24.6032,28400.0
2006-05-02 13:45:00,27.78,27.79,27.76,27.77,10400.0,24.6032,24.612,24.5855,24.5943,10400.0
2006-05-02 13:50:00,27.77,27.78,27.75,27.77,9600.0,24.5943,24.6032,24.5766,24.5943,9600.0
2006-05-02 13:55:00,27.78,27.78,27.77,27.77,4400.0,24.6032,24.6032,24.5943,24.5943,4400.0
2006-05-02 14:00:00,27.77,27.8,27.77,27.8,6000.0,24.5943,24.6209,24.5943,24.6209,6000.0
2006-05-02 14:05:00,27.79,27.8,27.78,27.79,11600.0,24.612,24.6209,24.6032,24.612,11600.0
2006-05-02 14:10:00,27.79,27.8,27.78,27.79,7400.0,24.612,24.6209,24.6032,24.612,7400.0
2006-05-02 14:15:00,27.8,27.8,27.79,27.79,10800.0,24.6209,24.6209,24.612,24.612,10800.0
2006-05-02 14:20:00,27.79,27.79,27.79,27.79,7600.0,24.612,24.612,24.612,24.612,7600.0
2006-05-02 14:25:00,27.79,27.79,27.79,27.79,16400.0,24.612,24.612,24.612,24.612,16400.0
2006-05-02 14:30:00,27.79,27.79,27.77,27.77,20400.0,24.612,24.612,24.5943,24.5943,20400.0
2006-05-02 14:35:00,27.77,27.78,27.75,27.77,18800.0,24.5943,24.6032,24.5766,24.5943,18800.0
2006-05-02 14:40:00,27.77,27.79,27.75,27.75,15400.0,24.5943,24.612,24.5766,24.5766,15400.0
2006-05-02 14:45:00,27.75,27.77,27.75,27.77,4800.0,24.5766,24.5943,24.5766,24.5943,4800.0
2006-05-02 14:50:00,27.77,27.79,27.73,27.73,21000.0,24.5943,24.612,24.5589,24.5589,21000.0
2006-05-02 14:55:00,27.72,27.78,27.71,27.78,14800.0,24.5501,24.6032,24.5412,24.6032,14800.0
2006-05-02 15:00:00,27.78,27.78,27.77,27.77,14200.0,24.6032,24.6032,24.5943,24.5943,14200.0
2006-05-02 15:05:00,27.77,27.78,27.75,27.77,16800.0,24.5943,24.6032,24.5766,24.5943,16800.0
2006-05-02 15:10:00,27.77,27.83,27.77,27.83,14200.0,24.5943,24.6475,24.5943,24.6475,14200.0
2006-05-02 15:15:00,27.82,27.84,27.82,27.83,24000.0,24.6386,24.6563,24.6386,24.6475,24000.0
2006-05-02 15:20:00,27.82,27.83,27.81,27.83,10600.0,24.6386,24.6475,24.6298,24.6475,10600.0
2006-05-02 15:25:00,27.82,27.82,27.79,27.82,21200.0,24.6386,24.6386,24.612,24.6386,21200.0
2006-05-02 15:30:00,27.82,27.82,27.81,27.82,12400.0,24.6386,24.6386,24.6298,24.6386,12400.0
2006-05-02 15:35:00,27.82,27.82,27.79,27.8,34000.0,24.6386,24.6386,24.612,24.6209,34000.0
2006-05-02 15:40:00,27.79,27.81,27.78,27.8,14800.0,24.612,24.6298,24.6032,24.6209,14800.0
2006-05-02 15:45:00,27.8,27.81,27.79,27.8,52600.0,24.6209,24.6298,24.612,24.6209,52600.0
2006-05-02 15:50:00,27.8,27.81,27.79,27.8,20800.0,24.6209,24.6298,24.612,24.6209,20800.0
2006-05-02 15:55:00,27.8,27.8,27.74,27.74,103000.0,24.6209,24.6209,24.5678,24.5678,103000.0
2006-05-03 09:30:00,27.7,27.77,27.6,27.6,32000.0,24.5323,24.5943,24.4438,24.4438,32000.0
2006-05-03 09:35:00,27.6,27.65,27.6,27.65,20600.0,24.4438,24.4881,24.4438,24.4881,20600.0
2006-05-03 09:40:00,27.63,27.65,27.59,27.61,18000.0,24.4703,24.4881,24.4349,24.4526,18000.0
2006-05-03 09:45:00,27.6,27.62,27.58,27.62,28600.0,24.4438,24.4615,24.4261,24.4615,28600.0
2006-05-03 09:50:00,27.62,27.71,27.62,27.68,12200.0,24.4615,24.5412,24.4615,24.5146,12200.0
2006-05-03 09:55:00,27.67,27.69,27.63,27.67,15600.0,24.5058,24.5235,24.4703,24.5058,15600.0
2006-05-03 10:00:00,27.64,27.68,27.64,27.65,15400.0,24.4792,24.5146,24.4792,24.4881,15400.0
2006-05-03 10:05:00,27.65,27.72,27.65,27.7,134400.0,24.4881,24.5501,24.4881,24.5323,134400.0
2006-05-03 10:10:00,27.68,27.68,27.58,27.67,56400.0,24.5146,24.5146,24.4261,24.5058,56400.0
2006-05-03 10:15:00,27.67,27.68,27.65,27.68,16600.0,24.5058,24.5146,24.4881,24.5146,16600.0
2006-05-03 10:20:00,27.67,27.68,27.65,27.68,16800.0,24.5058,24.5146,24.4881,24.5146,16800.0
2006-05-03 10:25:00,27.7,27.7,27.66,27.69,96200.0,24.5323,24.5323,24.4969,24.5235,96200.0
2006-05-03 10:30:00,27.69,27.74,27.68,27.73,14200.0,24.5235,24.5678,24.5146,24.5589,14200.0
2006-05-03 10:35:00,27.73,27.75,27.7,27.73,20200.0,24.5589,24.5766,24.5323,24.5589,20200.0
2006-05-03 10:40:00,27.74,27.77,27.7,27.74,19200.0,24.5678,24.5943,24.5323,24.5678,19200.0
2006-05-03 10:45:00,27.77,27.78,27.75,27.75,11000.0,24.5943,24.6032,24.5766,24.5766,11000.0
2006-05-03 10:50:00,27.75,27.78,27.75,27.78,32400.0,24.5766,24.6032,24.5766,24.6032,32400.0
2006-05-03 10:55:00,27.78,27.78,27.77,27.78,22000.0,24.6032,24.6032,24.5943,24.6032,22000.0
2006-05-03 11:00:00,27.77,27.79,27.77,27.78,53000.0,24.5943,24.612,24.5943,24.6032,53000.0
2006-05-03 11:05:00,27.78,27.78,27.7,27.71,36600.0,24.6032,24.6032,24.5323,24.5412,36600.0
2006-05-03 11:10:00,27.71,27.72,27.7,27.71,22000.0,24.5412,24.5501,24.5323,24.5412,22000.0
2006-05-03 11:15:00,27.71,27.74,27.71,27.74,11800.0,24.5412,24.5678,24.5412,24.5678,11800.0
2006-05-03 11:20:00,27.74,27.75,27.7,27.71,29000.0,24.5678,24.5766,24.5323,24.5412,29000.0
2006-05-03 11:25:00,27.71,27.73,27.67,27.73,25800.0,24.5412,24.5589,24.5058,24.5589,25800.0
2006-05-03 11:30:00,27.74,27.75,27.73,27.73,10200.0,24.5678,24.5766,24.5589,24.5589,10200.0
2006-05-03 11:35:00,27.73,27.77,27.73,27.77,31400.0,24.5589,24.5943,24.5589,24.5943,31400.0
2006-05-03 11:40:00,27.77,27.79,27.77,27.77,25000.0,24.5943,24.612,24.5943,24.5943,25000.0
2006-05-03 11:45:00,27.78,27.81,27.78,27.81,25600.0,24.6032,24.6298,24.6032,24.6298,25600.0
2006-05-03 11:50:00,27.8,27.81,27.76,27.76,37600.0,24.6209,24.6298,24.5855,24.5855,37600.0
2006-05-03 11:55:00,27.77,27.77,27.75,27.75,22600.0,24.5943,24.5943,24.5766,24.5766,22600.0
2006-05-03 12:00:00,27.75,27.79,27.73,27.75,21000.0,24.5766,24.612,24.5589,24.5766,21000.0
2006-05-03 12:05:00,27.78,27.78,27.73,27.77,40600.0,24.6032,24.6032,24.5589,24.5943,40600.0
2006-05-03 12:10:00,27.77,27.8,27.77,27.8,23800.0,24.5943,24.6209,24.5943,24.6209,23800.0
2006-05-03 12:15:00,27.79,27.8,27.75,27.76,32400.0,24.612,24.6209,24.5766,24.5855,32400.0
2006-05-03 12:20:00,27.75,27.76,27.7,27.71,22200.0,24.5766,24.5855,24.5323,24.5412,22200.0
2006-05-03 12:25:00,27.71,27.73,27.7,27.71,40200.0,24.5412,24.5589,24.5323,24.5412,40200.0
2006-05-03 12:30:00,27.7,27.7,27.68,27.68,7000.0,24.5323,24.5323,24.5146,24.5146,7000.0
2006-05-03 12:35:00,27.68,27.72,27.64,27.65,44200.0,24.5146,24.5501,24.4792,24.4881,44200.0
2006-05-03 12:40:00,27.65,27.68,27.64,27.66,20200.0,24.4881,24.5146,24.4792,24.4969,20200.0
2006-05-03 12:45:00,27.67,27.7,27.67,27.7,181000.0,24.5058,24.5323,24.5058,24.5323,181000.0
2006-05-03 12:50:00,27.7,27.77,27.7,27.77,23400.0,24.5323,24.5943,24.5323,24.5943,23400.0
2006-05-03 12:55:00,27.77,27.81,27.77,27.79,9000.0,24.5943,24.6298,24.5943,24.612,9000.0
2006-05-03 13:00:00,27.8,27.8,27.78,27.79,5000.0,24.6209,24.6209,24.6032,24.612,5000.0
2006-05-03 13:05:00,27.8,27.85,27.8,27.83,23800.0,24.6209,24.6652,24.6209,24.6475,23800.0
2006-05-03 13:10:00,27.83,27.83,27.78,27.78,11600.0,24.6475,24.6475,24.6032,24.6032,11600.0
2006-05-03 13:15:00,27.78,27.79,27.77,27.78,8600.0,24.6032,24.612,24.5943,24.6032,8600.0
2006-05-03 13:20:00,27.78,27.8,27.78,27.79,20400.0,24.6032,24.6209,24.6032,24.612,20400.0
2006-05-03 13:25:00,27.79,27.8,27.76,27.78,17400.0,24.612,24.6209,24.5855,24.6032,17400.0
2006-05-03 13:30:00,27.79,27.82,27.76,27.76,13400.0,24.612,24.6386,24.5855,24.5855,13400.0
2006-05-03 13:35:00,27.76,27.8,27.75,27.77,9200.0,24.5855,24.6209,24.5766,24.5943,9200.0
2006-05-03 13:40:00,27.78,27.81,27.78,27.78,16800.0,24.6032,24.6298,24.6032,24.6032,16800.0
2006-05-03 13:45:00,27.8,27.8,27.69,27.69,11000.0,24.6209,24.6209,24.5235,24.5235,11000.0
2006-05-03 13:50:00,27.68,27.7,27.64,27.65,32200.0,24.5146,24.5323,24.4792,24.4881,32200.0
2006-05-03 13:55:00,27.65,27.65,27.63,27.64,7600.0,24.4881,24.4881,24.4703,24.4792,7600.0
2006-05-03 14:00:00,27.65,27.65,27.63,27.64,9800.0,24.4881,24.4881,24.4703,24.4792,9800.0
2006-05-03 14:05:00,27.63,27.63,27.56,27.63,22000.0,24.4703,24.4703,24.4084,24.4703,22000.0
2006-05-03 14:10:00,27.63,27.64,27.61,27.64,9000.0,24.4703,24.4792,24.4526,24.4792,9000.0
2006-05-03 14:15:00,27.63,27.64,27.57,27.58,11400.0,24.4703,24.4792,24.4172,24.4261,11400.0
2006-05-03 14:20:00,27.59,27.59,27.56,27.58,11200.0,24.4349,24.4349,24.4084,24.4261,11200.0
2006-05-03 14:25:00,27.58,27.6,27.57,27.59,4600.0,24.4261,24.4438,24.4172,24.4349,4600.0
2006-05-03 14:30:00,27.6,27.6,27.59,27.59,18000.0,24.4438,24.4438,24.4349,24.4349,18000.0
2006-05-03 14:35:00,27.6,27.65,27.57,27.65,28400.0,24.4438,24.4881,24.4172,24.4881,28400.0
2006-05-03 14:40:00,27.65,27.68,27.64,27.68,13000.0,24.4881,24.5146,24.4792,24.5146,13000.0
2006-05-03 14:45:00,27.68,27.7,27.66,27.68,15400.0,24.5146,24.5323,24.4969,24.5146,15400.0
2006-05-03 14:50:00,27.66,27.67,27.61,27.62,14600.0,24.4969,24.5058,24.4526,24.4615,14600.0
2006-05-03 14:55:00,27.62,27.62,27.6,27.6,6400.0,24.4615,24.4615,24.4438,24.4438,6400.0
2006-05-03 15:00:00,27.61,27.65,27.6,27.64,12000.0,24.4526,24.4881,24.4438,24.4792,12000.0
2006-05-03 15:05:00,27.64,27.66,27.63,27.65,10000.0,24.4792,24.4969,24.4703,24.4881,10000.0
2006-05-03 15:10:00,27.66,27.68,27.64,27.65,5800.0,24.4969,24.5146,24.4792,24.4881,5800.0
2006-05-03 15:15:00,27.65,27.68,27.65,27.67,8800.0,24.4881,24.5146,24.4881,24.5058,8800.0
2006-05-03 15:20:00,27.67,27.67,27.66,27.66,6200.0,24.5058,24.5058,24.4969,24.4969,6200.0
2006-05-03 15:25:00,27.67,27.67,27.66,27.67,13600.0,24.5058,24.5058,24.4969,24.5058,13600.0
2006-05-03 15:30:00,27.67,27.68,27.67,27.67,51000.0,24.5058,24.5146,24.5058,24.5058,51000.0
2006-05-03 15:35:00,27.67,27.67,27.59,27.59,41600.0,24.5058,24.5058,24.4349,24.4349,41600.0
2006-05-03 15:40:00,27.6,27.64,27.57,27.64,45400.0,24.4438,24.4792,24.4172,24.4792,45400.0
2006-05-03 15:45:00,27.64,27.64,27.57,27.59,31000.0,24.4792,24.4792,24.4172,24.4349,31000.0
2006-05-03 15:50:00,27.59,27.63,27.58,27.6,31400.0,24.4349,24.4703,24.4261,24.4438,31400.0
2006-05-03 15:55:00,27.63,27.63,27.52,27.57,112400.0,24.4703,24.4703,24.3729,24.4172,112400.0
2006-05-04 09:30:00,27.63,27.65,27.56,27.65,119600.0,24.4703,24.4881,24.4084,24.4881,119600.0
2006-05-04 09:35:00,27.65,27.67,27.64,27.65,33800.0,24.4881,24.5058,24.4792,24.4881,33800.0
2006-05-04 09:40:00,27.65,27.69,27.65,27.67,36600.0,24.4881,24.5235,24.4881,24.5058,36600.0
2006-05-04 09:45:00,27.66,27.67,27.61,27.66,32800.0,24.4969,24.5058,24.4526,24.4969,32800.0
2006-05-04 09:50:00,27.65,27.67,27.63,27.66,25000.0,24.4881,24.5058,24.4703,24.4969,25000.0
2006-05-04 09:55:00,27.65,27.68,27.64,27.68,49400.0,24.4881,24.5146,24.4792,24.5146,49400.0
2006-05-04 10:00:00,27.68,27.72,27.68,27.7,65200.0,24.5146,24.5501,24.5146,24.5323,65200.0
2006-05-04 10:05:00,27.7,27.71,27.64,27.7,51800.0,24.5323,24.5412,24.4792,24.5323,51800.0
2006-05-04 10:10:00,27.7,27.7,27.64,27.66,35800.0,24.5323,24.5323,24.4792,24.4969,35800.0
2006-05-04 10:15:00,27.67,27.74,27.67,27.68,33200.0,24.5058,24.5678,24.5058,24.5146,33200.0
2006-05-04 10:20:00,27.67,27.71,27.61,27.68,29000.0,24.5058,24.5412,24.4526,24.5146,29000.0
2006-05-04 10:25:00,27.68,27.73,27.68,27.73,11800.0,24.5146,24.5589,24.5146,24.5589,11800.0
2006-05-04 10:30:00,27.73,27.73,27.71,27.73,25400.0,24.5589,24.5589,24.5412,24.5589,25400.0
2006-05-04 10:35:00,27.73,27.73,27.7,27.71,19600.0,24.5589,24.5589,24.5323,24.5412,19600.0
2006-05-04 10:40:00,27.71,27.73,27.69,27.7,18400.0,24.5412,24.5589,24.5235,24.5323,18400.0
2006-05-04 10:45:00,27.7,27.71,27.7,27.7,19600.0,24.5323,24.5412,24.5323,24.5323,19600.0
2006-05-04 10:50:00,27.7,27.74,27.7,27.73,20200.0,24.5323,24.5678,24.5323,24.5589,20200.0
2006-05-04 10:55:00,27.72,27.73,27.67,27.67,27800.0,24.5501,24.5589,24.5058,24.5058,27800.0
2006-05-04 11:00:00,27.68,27.77,27.68,27.75,30000.0,24.5146,24.5943,24.5146,24.5766,30000.0
2006-05-04 11:05:00,27.75,27.75,27.73,27.75,13800.0,24.5766,24.5766,24.5589,24.5766,13800.0
2006-05-04 11:10:00,27.75,27.78,27.74,27.75,30600.0,24.5766,24.6032,24.5678,24.5766,30600.0
2006-05-04 11:15:00,27.75,27.78,27.75,27.78,20000.0,24.5766,24.6032,24.5766,24.6032,20000.0
2006-05-04 11:20:00,27.78,27.8,27.78,27.8,12800.0,24.6032,24.6209,24.6032,24.6209,12800.0
2006-05-04 11:25:00,27.8,27.82,27.8,27.82,16800.0,24.6209,24.6386,24.6209,24.6386,16800.0
2006-05-04 11:30:00,27.82,27.82,27.78,27.78,21800.0,24.6386,24.6386,24.6032,24.6032,21800.0
2006-05-04 11:35:00,27.78,27.8,27.78,27.8,11800.0,24.6032,24.6209,24.6032,24.6209,11800.0
2006-05-04 11:40:00,27.8,27.81,27.77,27.8,30600.0,24.6209,24.6298,24.5943,24.6209,30600.0
2006-05-04 11:45:00,27.8,27.82,27.8,27.82,14400.0,24.6209,24.6386,24.6209,24.6386,14400.0
2006-05-04 11:50:00,27.81,27.82,27.73,27.74,20200.0,24.6298,24.6386,24.5589,24.5678,20200.0
2006-05-04 11:55:00,27.74,27.77,27.67,27.68,71000.0,24.5678,24.5943,24.5058,24.5146,71000.0
2006-05-04 12:00:00,27.7,27.75,27.7,27.73,14600.0,24.5323,24.5766,24.5323,24.5589,14600.0
2006-05-04 12:05:00,27.73,27.73,27.7,27.71,14600.0,24.5589,24.5589,24.5323,24.5412,14600.0
2006-05-04 12:10:00,27.73,27.73,27.67,27.69,17200.0,24.5589,24.5589,24.5058,24.5235,17200.0
2006-05-04 12:15:00,27.69,27.7,27.67,27.67,16000.0,24.5235,24.5323,24.5058,24.5058,16000.0
2006-05-04 12:20:00,27.67,27.67,27.61,27.63,20400.0,24.5058,24.5058,24.4526,24.4703,20400.0
2006-05-04 12:25:00,27.63,27.65,27.62,27.64,17000.0,24.4703,24.4881,24.4615,24.4792,17000.0
2006-05-04 12:30:00,27.64,27.65,27.61,27.65,11600.0,24.4792,24.4881,24.4526,24.4881,11600.0
2006-05-04 12:35:00,27.65,27.68,27.65,27.65,13400.0,24.4881,24.5146,24.4881,24.4881,13400.0
2006-05-04 12:40:00,27.65,27.72,27.65,27.69,16600.0,24.4881,24.5501,24.4881,24.5235,16600.0
2006-05-04 12:45:00,27.68,27.7,27.67,27.69,14200.0,24.5146,24.5323,24.5058,24.5235,14200.0
2006-05-04 12:50:00,27.69,27.7,27.68,27.69,6600.0,24.5235,24.5323,24.5146,24.5235,6600.0
2006-05-04 12:55:00,27.69,27.7,27.69,27.7,4600.0,24.5235,24.5323,24.5235,24.5323,4600.0
2006-05-04 13:00:00,27.7,27.72,27.7,27.72,23200.0,24.5323,24.5501,24.5323,24.5501,23200.0
2006-05-04 13:05:00,27.73,27.74,27.72,27.74,7800.0,24.5589,24.5678,24.5501,24.5678,7800.0
2006-05-04 13:10:00,27.74,27.77,27.74,27.77,16600.0,24.5678,24.5943,24.5678,24.5943,16600.0
2006-05-04 13:15:00,27.77,27.8,27.77,27.8,29800.0,24.5943,24.6209,24.5943,24.6209,29800.0
2006-05-04 13:20:00,27.81,27.83,27.79,27.83,19400.0,24.6298,24.6475,24.612,24.6475,19400.0
2006-05-04 13:25:00,27.83,27.83,27.8,27.83,15000.0,24.6475,24.6475,24.6209,24.6475,15000.0
2006-05-04 13:30:00,27.83,27.85,27.8,27.81,22600.0,24.6475,24.6652,24.6209,24.6298,22600.0
2006-05-04 13:35:00,27.81,27.82,27.8,27.8,10800.0,24.6298,24.6386,24.6209,24.6209,10800.0
2006-05-04 13:40:00,27.8,27.85,27.78,27.85,29600.0,24.6209,24.6652,24.6032,24.6652,29600.0
2006-05-04 13:45:00,27.85,27.89,27.85,27.88,10600.0,24.6652,24.7006,24.6652,24.6918,10600.0
2006-05-04 13:50:00,27.88,27.96,27.88,27.9,24000.0,24.6918,24.7626,24.6918,24.7095,24000.0
2006-05-04 13:55:00,27.9,27.91,27.89,27.89,11600.0,24.7095,24.7183,24.7006,24.7006,11600.0
2006-05-04 14:00:00,27.9,27.91,27.88,27.89,7800.0,24.7095,24.7183,24.6918,24.7006,7800.0
2006-05-04 14:05:00,27.89,27.9,27.88,27.89,14600.0,24.7006,24.7095,24.6918,24.7006,14600.0
2006-05-04 14:10:00,27.89,28.0,27.88,28.0,30000.0,24.7006,24.798,24.6918,24.798,30000.0
2006-05-04 14:15:00,27.98,27.98,27.94,27.95,13600.0,24.7803,24.7803,24.7449,24.7538,13600.0
2006-05-04 14:20:00,27.96,27.98,27.95,27.97,11800.0,24.7626,24.7803,24.7538,24.7715,11800.0
2006-05-04 14:25:00,27.98,27.98,27.95,27.96,10200.0,24.7803,24.7803,24.7538,24.7626,10200.0
2006-05-04 14:30:00,27.97,27.98,27.95,27.96,14200.0,24.7715,24.7803,24.7538,24.7626,14200.0
2006-05-04 14:35:00,27.96,27.97,27.94,27.94,9800.0,24.7626,24.7715,24.7449,24.7449,9800.0
2006-05-04 14:40:00,27.93,27.95,27.93,27.93,9200.0,24.736,24.7538,24.736,24.736,9200.0
2006-05-04 14:45:00,27.93,27.96,27.93,27.95,11200.0,24.736,24.7626,24.736,24.7538,11200.0
2006-05-04 14:50:00,27.94,27.95,27.92,27.93,14000.0,24.7449,24.7538,24.7272,24.736,14000.0
2006-05-04 14:55:00,27.93,27.95,27.91,27.95,9400.0,24.736,24.7538,24.7183,24.7538,9400.0
2006-05-04 15:00:00,27.95,27.98,27.93,27.96,14200.0,24.7538,24.7803,24.736,24.7626,14200.0
2006-05-04 15:05:00,27.96,27.97,27.92,27.94,22400.0,24.7626,24.7715,24.7272,24.7449,22400.0
2006-05-04 15:10:00,27.94,27.96,27.93,27.95,25400.0,24.7449,24.7626,24.736,24.7538,25400.0
2006-05-04 15:15:00,27.95,27.97,27.93,27.93,36000.0,24.7538,24.7715,24.736,24.736,36000.0
2006-05-04 15:20:00,27.96,27.97,27.92,27.93,41800.0,24.7626,24.7715,24.7272,24.736,41800.0
2006-05-04 15:25:00,27.93,27.93,27.91,27.92,31600.0,24.736,24.736,24.7183,24.7272,31600.0
2006-05-04 15:30:00,27.92,27.92,27.9,27.9,33800.0,24.7272,24.7272,24.7095,24.7095,33800.0
2006-05-04 15:35:00,27.9,27.92,27.89,27.92,30200.0,24.7095,24.7272,24.7006,24.7272,30200.0
2006-05-04 15:40:00,27.92,27.95,27.89,27.89,35800.0,24.7272,24.7538,24.7006,24.7006,35800.0
2006-05-04 15:45:00,27.9,27.9,27.89,27.89,22000.0,24.7095,24.7095,24.7006,24.7006,22000.0
2006-05-04 15:50:00,27.89,27.91,27.89,27.9,23600.0,24.7006,24.7183,24.7006,24.7095,23600.0
2006-05-04 15:55:00,27.9,27.93,27.89,27.93,37000.0,24.7095,24.736,24.7006,24.736,37000.0
2006-05-05 09:30:00,28.05,28.06,27.85,27.87,68600.0,24.8423,24.8512,24.6652,24.6829,68600.0
2006-05-05 09:35:00,27.87,27.93,27.86,27.89,67600.0,24.6829,24.736,24.674,24.7006,67600.0
2006-05-05 09:40:00,27.89,27.93,27.83,27.93,55600.0,24.7006,24.736,24.6475,24.736,55600.0
2006-05-05 09:45:00,27.89,27.93,27.83,27.86,54200.0,24.7006,24.736,24.6475,24.674,54200.0
2006-05-05 09:50:00,27.85,27.85,27.75,27.82,34200.0,24.6652,24.6652,24.5766,24.6386,34200.0
2006-05-05 09:55:00,27.82,27.85,27.75,27.84,25800.0,24.6386,24.6652,24.5766,24.6563,25800.0
2006-05-05 10:00:00,27.85,27.85,27.74,27.83,37200.0,24.6652,24.6652,24.5678,24.6475,37200.0
2006-05-05 10:05:00,27.85,27.89,27.81,27.84,22200.0,24.6652,24.7006,24.6298,24.6563,22200.0
2006-05-05 10:10:00,27.85,27.92,27.82,27.92,20000.0,24.6652,24.7272,24.6386,24.7272,20000.0
2006-05-05 10:15:00,27.92,27.92,27.88,27.9,13400.0,24.7272,24.7272,24.6918,24.7095,13400.0
2006-05-05 10:20:00,27.92,27.92,27.79,27.86,31800.0,24.7272,24.7272,24.612,24.674,31800.0
2006-05-05 10:25:00,27.87,27.9,27.74,27.84,34800.0,24.6829,24.7095,24.5678,24.6563,34800.0
2006-05-05 10:30:00,27.84,27.9,27.8,27.86,20400.0,24.6563,24.7095,24.6209,24.674,20400.0
2006-05-05 10:35:00,27.89,27.91,27.88,27.91,22800.0,24.7006,24.7183,24.6918,24.7183,22800.0
2006-05-05 10:40:00,27.91,27.93,27.86,27.86,40200.0,24.7183,24.736,24.674,24.674,40200.0
2006-05-05 10:45:00,27.88,27.93,27.88,27.92,3400.0,24.6918,24.736,24.6918,24.7272,3400.0
2006-05-05 10:50:00,27.91,27.96,27.9,27.96,57800.0,24.7183,24.7626,24.7095,24.7626,57800.0
2006-05-05 10:55:00,27.96,27.98,27.89,27.9,27400.0,24.7626,24.7803,24.7006,24.7095,27400.0
2006-05-05 11:00:00,27.92,27.97,27.92,27.97,7200.0,24.7272,24.7715,24.7272,24.7715,7200.0
2006-05-05 11:05:00,27.96,27.97,27.93,27.95,9400.0,24.7626,24.7715,24.736,24.7538,9400.0
2006-05-05 11:10:00,27.96,27.96,27.9,27.93,29000.0,24.7626,24.7626,24.7095,24.736,29000.0
2006-05-05 11:15:00,27.93,27.94,27.91,27.93,4800.0,24.736,24.7449,24.7183,24.736,4800.0
2006-05-05 11:20:00,27.94,27.96,27.94,27.95,15000.0,24.7449,24.7626,24.7449,24.7538,15000.0
2006-05-05 11:25:00,27.97,27.97,27.95,27.95,14000.0,24.7715,24.7715,24.7538,24.7538,14000.0
2006-05-05 11:30:00,27.97,28.03,27.95,27.99,41400.0,24.7715,24.8246,24.7538,24.7892,41400.0
2006-05-05 11:35:00,27.98,28.1,27.98,28.09,13200.0,24.7803,24.8866,24.7803,24.8777,13200.0
2006-05-05 11:40:00,28.09,28.11,28.04,28.11,21400.0,24.8777,24.8955,24.8335,24.8955,21400.0
2006-05-05 11:45:00,28.11,28.13,28.04,28.04,17200.0,24.8955,24.9132,24.8335,24.8335,17200.0
2006-05-05 11:50:00,28.08,28.09,28.07,28.08,5400.0,24.8689,24.8777,24.86,24.8689,5400.0
2006-05-05 11:55:00,28.08,28.09,28.05,28.08,7000.0,24.8689,24.8777,24.8423,24.8689,7000.0
2006-05-05 12:00:00,28.08,28.11,28.07,28.11,10400.0,24.8689,24.8955,24.86,24.8955,10400.0
2006-05-05 12:05:00,28.11,28.13,28.09,28.1,23200.0,24.8955,24.9132,24.8777,24.8866,23200.0
2006-05-05 12:10:00,28.1,28.1,28.02,28.02,13400.0,24.8866,24.8866,24.8157,24.8157,13400.0
2006-05-05 12:15:00,28.02,28.04,27.96,27.96,22800.0,24.8157,24.8335,24.7626,24.7626,22800.0
2006-05-05 12:20:00,27.97,28.01,27.97,27.98,7400.0,24.7715,24.8069,24.7715,24.7803,7400.0
2006-05-05 12:25:00,27.98,27.99,27.95,27.97,16800.0,24.7803,24.7892,24.7538,24.7715,16800.0
2006-05-05 12:30:00,27.97,28.0,27.97,28.0,10000.0,24.7715,24.798,24.7715,24.798,10000.0
2006-05-05 12:35:00,27.99,28.0,27.92,27.98,38200.0,24.7892,24.798,24.7272,24.7803,38200.0
2006-05-05 12:40:00,27.98,27.99,27.96,27.98,17000.0,24.7803,24.7892,24.7626,24.7803,17000.0
2006-05-05 12:45:00,27.98,27.98,27.94,27.94,36600.0,24.7803,24.7803,24.7449,24.7449,36600.0
2006-05-05 12:50:00,27.94,27.98,27.93,27.97,19000.0,24.7449,24.7803,24.736,24.7715,19000.0
2006-05-05 12:55:00,27.95,28.0,27.95,27.98,20800.0,24.7538,24.798,24.7538,24.7803,20800.0
2006-05-05 13:00:00,27.98,27.98,27.86,27.89,35800.0,24.7803,24.7803,24.674,24.7006,35800.0
2006-05-05 13:05:00,27.91,27.96,27.91,27.96,5000.0,24.7183,24.7626,24.7183,24.7626,5000.0
2006-05-05 13:10:00,27.95,27.96,27.95,27.96,3400.0,24.7538,24.7626,24.7538,24.7626,3400.0
2006-05-05 13:15:00,27.96,27.97,27.95,27.95,4800.0,24.7626,24.7715,24.7538,24.7538,4800.0
2006-05-05 13:20:00,27.96,27.97,27.93,27.96,10000.0,24.7626,24.7715,24.736,24.7626,10000.0
2006-05-05 13:25:00,27.96,27.98,27.91,27.92,8200.0,24.7626,24.7803,24.7183,24.7272,8200.0
2006-05-05 13:30:00,27.93,27.98,27.93,27.94,13000.0,24.736,24.7803,24.736,24.7449,13000.0
2006-05-05 13:35:00,27.94,27.98,27.94,27.98,12600.0,24.7449,24.7803,24.7449,24.7803,12600.0
2006-05-05 13:40:00,27.98,27.98,27.93,27.98,7600.0,24.7803,24.7803,24.736,24.7803,7600.0
2006-05-05 13:45:00,27.98,27.98,27.98,27.98,6800.0,24.7803,24.7803,24.7803,24.7803,6800.0
2006-05-05 13:50:00,27.98,28.0,27.98,27.99,71200.0,24.7803,24.798,24.7803,24.7892,71200.0
2006-05-05 13:55:00,27.99,28.0,27.99,27.99,6000.0,24.7892,24.798,24.7892,24.7892,6000.0
2006-05-05 14:00:00,27.99,28.0,27.98,27.98,6800.0,24.7892,24.798,24.7803,24.7803,6800.0
2006-05-05 14:05:00,27.98,28.0,27.98,27.99,6200.0,24.7803,24.798,24.7803,24.7892,6200.0
2006-05-05 14:10:00,27.99,28.02,27.99,28.02,26800.0,24.7892,24.8157,24.7892,24.8157,26800.0
2006-05-05 14:15:00,28.03,28.04,27.98,27.98,22000.0,24.8246,24.8335,24.7803,24.7803,22000.0
2006-05-05 14:20:00,28.0,28.04,27.99,28.02,14600.0,24.798,24.8335,24.7892,24.8157,14600.0
2006-05-05 14:25:00,28.02,28.07,28.01,28.02,32800.0,24.8157,24.86,24.8069,24.8157,32800.0
2006-05-05 14:30:00,28.02,28.04,28.02,28.04,13800.0,24.8157,24.8335,24.8157,24.8335,13800.0
2006-05-05 14:35:00,28.04,28.07,28.04,28.05,14200.0,24.8335,24.86,24.8335,24.8423,14200.0
2006-05-05 14:40:00,28.05,28.05,28.03,28.04,19400.0,24.8423,24.8423,24.8246,24.8335,19400.0
2006-05-05 14:45:00,28.04,28.1,28.02,28.07,21200.0,24.8335,24.8866,24.8157,24.86,21200.0
2006-05-05 14:50:00,28.08,28.1,28.07,28.1,5400.0,24.8689,24.8866,24.86,24.8866,5400.0
2006-05-05 14:55:00,28.1,28.11,28.09,28.11,12600.0,24.8866,24.8955,24.8777,24.8955,12600.0
2006-05-05 15:00:00,28.09,28.1,28.09,28.1,6200.0,24.8777,24.8866,24.8777,24.8866,6200.0
2006-05-05 15:05:00,28.1,28.11,28.09,28.1,8400.0,24.8866,24.8955,24.8777,24.8866,8400.0
2006-05-05 15:10:00,28.1,28.1,28.06,28.07,17800.0,24.8866,24.8866,24.8512,24.86,17800.0
2006-05-05 15:15:00,28.06,28.06,28.04,28.05,8600.0,24.8512,24.8512,24.8335,24.8423,8600.0
2006-05-05 15:20:00,28.05,28.06,28.02,28.03,15000.0,24.8423,24.8512,24.8157,24.8246,15000.0
2006-05-05 15:25:00,28.04,28.07,28.03,28.04,12000.0,24.8335,24.86,24.8246,24.8335,12000.0
2006-05-05 15:30:00,28.04,28.11,28.04,28.09,18400.0,24.8335,24.8955,24.8335,24.8777,18400.0
2006-05-05 15:35:00,28.1,28.1,28.05,28.07,13400.0,24.8866,24.8866,24.8423,24.86,13400.0
2006-05-05 15:40:00,28.07,28.09,28.0,28.0,12000.0,24.86,24.8777,24.798,24.798,12000.0
2006-05-05 15:45:00,28.0,28.05,27.99,28.04,12200.0,24.798,24.8423,24.7892,24.8335,12200.0
2006-05-05 15:50:00,28.04,28.08,28.04,28.08,13200.0,24.8335,24.8689,24.8335,24.8689,13200.0
2006-05-05 15:55:00,28.08,28.09,28.02,28.02,61600.0,24.8689,24.8777,24.8157,24.8157,61600.0
2006-05-08 09:30:00,28.05,28.05,27.64,27.82,76000.0,24.8423,24.8423,24.4792,24.6386,76000.0
2006-05-08 09:35:00,27.81,27.86,27.75,27.79,62000.0,24.6298,24.674,24.5766,24.612,62000.0
2006-05-08 09:40:00,27.79,27.82,27.71,27.82,50600.0,24.612,24.6386,24.5412,24.6386,50600.0
2006-05-08 09:45:00,27.81,27.86,27.79,27.86,20800.0,24.6298,24.674,24.612,24.674,20800.0
2006-05-08 09:50:00,27.86,27.88,27.85,27.88,18200.0,24.674,24.6918,24.6652,24.6918,18200.0
2006-05-08 09:55:00,27.88,27.9,27.87,27.9,19600.0,24.6918,24.7095,24.6829,24.7095,19600.0
2006-05-08 10:00:00,27.91,28.02,27.91,27.96,41000.0,24.7183,24.8157,24.7183,24.7626,41000.0
2006-05-08 10:05:00,27.97,28.01,27.97,27.98,86400.0,24.7715,24.8069,24.7715,24.7803,86400.0
2006-05-08 10:10:00,27.99,28.03,27.98,28.0,24600.0,24.7892,24.8246,24.7803,24.798,24600.0
2006-05-08 10:15:00,27.98,28.11,27.98,28.11,66800.0,24.7803,24.8955,24.7803,24.8955,66800.0
2006-05-08 10:20:00,28.11,28.25,28.1,28.23,80800.0,24.8955,25.0194,24.8866,25.0017,80800.0
2006-05-08 10:25:00,28.25,28.31,28.25,28.31,24200.0,25.0194,25.0726,25.0194,25.0726,24200.0
2006-05-08 10:30:00,28.31,28.35,28.28,28.29,34400.0,25.0726,25.108,25.046,25.0549,34400.0
2006-05-08 10:35:00,28.3,28.34,28.23,28.28,34200.0,25.0637,25.0992,25.0017,25.046,34200.0
2006-05-08 10:40:00,28.28,28.29,28.25,28.27,35400.0,25.046,25.0549,25.0194,25.0372,35400.0
2006-05-08 10:45:00,28.28,28.29,28.2,28.23,36800.0,25.046,25.0549,24.9752,25.0017,36800.0
2006-05-08 10:50:00,28.24,28.26,28.24,28.25,26400.0,25.0106,25.0283,25.0106,25.0194,26400.0
2006-05-08 10:55:00,28.26,28.27,28.15,28.15,50200.0,25.0283,25.0372,24.9309,24.9309,50200.0
2006-05-08 11:00:00,28.17,28.23,28.11,28.17,49400.0,24.9486,25.0017,24.8955,24.9486,49400.0
2006-05-08 11:05:00,28.16,28.2,28.12,28.18,25400.0,24.9397,24.9752,24.9043,24.9575,25400.0
2006-05-08 11:10:00,28.18,28.2,28.11,28.15,35400.0,24.9575,24.9752,24.8955,24.9309,35400.0
2006-05-08 11:15:00,28.17,28.17,28.14,28.15,33200.0,24.9486,24.9486,24.922,24.9309,33200.0
2006-05-08 11:20:00,28.15,28.18,28.14,28.16,21800.0,24.9309,24.9575,24.922,24.9397,21800.0
2006-05-08 11:25:00,28.16,28.2,28.16,28.2,20200.0,24.9397,24.9752,24.9397,24.9752,20200.0
2006-05-08 11:30:00,28.2,28.24,28.18,28.24,34200.0,24.9752,25.0106,24.9575,25.0106,34200.0
2006-05-08 11:35:00,28.24,28.29,28.23,28.29,22800.0,25.0106,25.0549,25.0017,25.0549,22800.0
2006-05-08 11:40:00,28.29,28.31,28.25,28.27,29800.0,25.0549,25.0726,25.0194,25.0372,29800.0
2006-05-08 11:45:00,28.27,28.29,28.24,28.27,21200.0,25.0372,25.0549,25.0106,25.0372,21200.0
2006-05-08 11:50:00,28.28,28.28,28.2,28.2,18200.0,25.046,25.046,24.9752,24.9752,18200.0
2006-05-08 11:55:00,28.21,28.23,28.15,28.15,41800.0,24.984,25.0017,24.9309,24.9309,41800.0
2006-05-08 12:00:00,28.17,28.18,28.14,28.18,37600.0,24.9486,24.9575,24.922,24.9575,37600.0
2006-05-08 12:05:00,28.18,28.2,28.17,28.18,17600.0,24.9575,24.9752,24.9486,24.9575,17600.0
2006-05-08 12:10:00,28.18,28.18,28.14,28.15,11800.0,24.9575,24.9575,24.922,24.9309,11800.0
2006-05-08 12:15:00,28.16,28.2,28.16,28.17,13600.0,24.9397,24.9752,24.9397,24.9486,13600.0
2006-05-08 12:20:00,28.17,28.18,28.13,28.16,12200.0,24.9486,24.9575,24.9132,24.9397,12200.0
2006-05-08 12:25:00,28.17,28.17,28.13,28.13,12800.0,24.9486,24.9486,24.9132,24.9132,12800.0
2006-05-08 12:30:00,28.14,28.24,28.11,28.24,83400.0,24.922,25.0106,24.8955,25.0106,83400.0
2006-05-08 12:35:00,28.22,28.22,28.18,28.18,9200.0,24.9929,24.9929,24.9575,24.9575,9200.0
2006-05-08 12:40:00,28.2,28.21,28.15,28.18,24600.0,24.9752,24.984,24.9309,24.9575,24600.0
2006-05-08 12:45:00,28.18,28.19,28.16,28.16,22600.0,24.9575,24.9663,24.9397,24.9397,22600.0
2006-05-08 12:50:00,28.16,28.17,28.12,28.12,27600.0,24.9397,24.9486,24.9043,24.9043,27600.0
2006-05-08 12:55:00,28.11,28.16,28.11,28.16,16400.0,24.8955,24.9397,24.8955,24.9397,16400.0
2006-05-08 13:00:00,28.16,28.19,28.13,28.14,19200.0,24.9397,24.9663,24.9132,24.922,19200.0
2006-05-08 13:05:00,28.14,28.15,28.11,28.11,26400.0,24.922,24.9309,24.8955,24.8955,26400.0
2006-05-08 13:10:00,28.13,28.15,28.13,28.15,9600.0,24.9132,24.9309,24.9132,24.9309,9600.0
2006-05-08 13:15:00,28.15,28.15,28.13,28.15,8400.0,24.9309,24.9309,24.9132,24.9309,8400.0
2006-05-08 13:20:00,28.15,28.15,28.13,28.13,18600.0,24.9309,24.9309,24.9132,24.9132,18600.0
2006-05-08 13:25:00,28.13,28.14,28.11,28.11,17600.0,24.9132,24.922,24.8955,24.8955,17600.0
2006-05-08 13:30:00,28.11,28.13,28.11,28.12,6000.0,24.8955,24.9132,24.8955,24.9043,6000.0
2006-05-08 13:35:00,28.14,28.14,28.06,28.06,32200.0,24.922,24.922,24.8512,24.8512,32200.0
2006-05-08 13:40:00,28.06,28.09,28.06,28.09,10800.0,24.8512,24.8777,24.8512,24.8777,10800.0
2006-05-08 13:45:00,28.09,28.09,28.07,28.07,5000.0,24.8777,24.8777,24.86,24.86,5000.0
2006-05-08 13:50:00,28.07,28.09,28.07,28.09,9400.0,24.86,24.8777,24.86,24.8777,9400.0
2006-05-08 13:55:00,28.1,28.11,28.08,28.09,12600.0,24.8866,24.8955,24.8689,24.8777,12600.0
2006-05-08 14:00:00,28.08,28.09,28.05,28.06,19200.0,24.8689,24.8777,24.8423,24.8512,19200.0
2006-05-08 14:05:00,28.06,28.07,28.04,28.05,22400.0,24.8512,24.86,24.8335,24.8423,22400.0
2006-05-08 14:10:00,28.05,28.06,28.05,28.06,16000.0,24.8423,24.8512,24.8423,24.8512,16000.0
2006-05-08 14:15:00,28.06,28.08,28.05,28.08,19800.0,24.8512,24.8689,24.8423,24.8689,19800.0
2006-05-08 14:20:00,28.09,28.11,28.08,28.11,16600.0,24.8777,24.8955,24.8689,24.8955,16600.0
2006-05-08 14:25:00,28.11,28.13,28.11,28.13,19200.0,24.8955,24.9132,24.8955,24.9132,19200.0
2006-05-08 14:30:00,28.13,28.18,28.11,28.15,36600.0,24.9132,24.9575,24.8955,24.9309,36600.0
2006-05-08 14:35:00,28.16,28.17,28.15,28.16,18800.0,24.9397,24.9486,24.9309,24.9397,18800.0
2006-05-08 14:40:00,28.16,28.16,28.12,28.14,24200.0,24.9397,24.9397,24.9043,24.922,24200.0
2006-05-08 14:45:00,28.14,28.17,28.14,28.16,25200.0,24.922,24.9486,24.922,24.9397,25200.0
2006-05-08 14:50:00,28.16,28.19,28.1,28.13,57800.0,24.9397,24.9663,24.8866,24.9132,57800.0
2006-05-08 14:55:00,28.13,28.18,28.1,28.1,34400.0,24.9132,24.9575,24.8866,24.8866,34400.0
2006-05-08 15:00:00,28.1,28.12,28.07,28.11,26200.0,24.8866,24.9043,24.86,24.8955,26200.0
2006-05-08 15:05:00,28.11,28.13,28.1,28.1,12600.0,24.8955,24.9132,24.8866,24.8866,12600.0
2006-05-08 15:10:00,28.1,28.14,28.1,28.11,17200.0,24.8866,24.922,24.8866,24.8955,17200.0
2006-05-08 15:15:00,28.11,28.11,28.1,28.11,20200.0,24.8955,24.8955,24.8866,24.8955,20200.0
2006-05-08 15:20:00,28.11,28.13,28.11,28.11,21800.0,24.8955,24.9132,24.8955,24.8955,21800.0
2006-05-08 15:25:00,28.11,28.14,28.11,28.13,37000.0,24.8955,24.922,24.8955,24.9132,37000.0
2006-05-08 15:30:00,28.14,28.15,28.13,28.15,38800.0,24.922,24.9309,24.9132,24.9309,38800.0
2006-05-08 15:35:00,28.15,28.22,28.15,28.22,48000.0,24.9309,24.9929,24.9309,24.9929,48000.0
2006-05-08 15:40:00,28.22,28.25,28.22,28.24,46800.0,24.9929,25.0194,24.9929,25.0106,46800.0
2006-05-08 15:45:00,28.25,28.31,28.25,28.27,38000.0,25.0194,25.0726,25.0194,25.0372,38000.0
2006-05-08 15:50:00,28.27,28.29,28.27,28.29,46000.0,25.0372,25.0549,25.0372,25.0549,46000.0
2006-05-08 15:55:00,28.29,28.31,28.23,28.25,111000.0,25.0549,25.0726,25.0017,25.0194,111000.0
2006-05-09 09:30:00,28.25,28.35,28.18,28.28,69200.0,25.0194,25.108,24.9575,25.046,69200.0
2006-05-09 09:35:00,28.28,28.35,28.11,28.16,67600.0,25.046,25.108,24.8955,24.9397,67600.0
2006-05-09 09:40:00,28.16,28.2,28.13,28.13,54600.0,24.9397,24.9752,24.9132,24.9132,54600.0
2006-05-09 09:45:00,28.13,28.16,28.13,28.13,29000.0,24.9132,24.9397,24.9132,24.9132,29000.0
2006-05-09 09:50:00,28.13,28.14,28.13,28.13,8600.0,24.9132,24.922,24.9132,24.9132,8600.0
2006-05-09 09:55:00,28.13,28.18,28.13,28.13,57200.0,24.9132,24.9575,24.9132,24.9132,57200.0
2006-05-09 10:00:00,28.13,28.22,28.13,28.2,24200.0,24.9132,24.9929,24.9132,24.9752,24200.0
2006-05-09 10:05:00,28.2,28.2,28.11,28.13,28000.0,24.9752,24.9752,24.8955,24.9132,28000.0
2006-05-09 10:10:00,28.14,28.2,28.14,28.16,40000.0,24.922,24.9752,24.922,24.9397,40000.0
2006-05-09 10:15:00,28.16,28.16,28.11,28.11,7800.0,24.9397,24.9397,24.8955,24.8955,7800.0
2006-05-09 10:20:00,28.12,28.12,28.04,28.04,14400.0,24.9043,24.9043,24.8335,24.8335,14400.0
2006-05-09 10:25:00,28.04,28.13,28.04,28.13,22000.0,24.8335,24.9132,24.8335,24.9132,22000.0
2006-05-09 10:30:00,28.13,28.15,28.11,28.11,9800.0,24.9132,24.9309,24.8955,24.8955,9800.0
2006-05-09 10:35:00,28.11,28.14,28.1,28.12,12400.0,24.8955,24.922,24.8866,24.9043,12400.0
2006-05-09 10:40:00,28.14,28.14,28.08,28.08,12400.0,24.922,24.922,24.8689,24.8689,12400.0
2006-05-09 10:45:00,28.09,28.15,28.08,28.15,31600.0,24.8777,24.9309,24.8689,24.9309,31600.0
2006-05-09 10:50:00,28.11,28.13,28.11,28.11,15000.0,24.8955,24.9132,24.8955,24.8955,15000.0
2006-05-09 10:55:00,28.11,28.11,28.09,28.09,5400.0,24.8955,24.8955,24.8777,24.8777,5400.0
2006-05-09 11:00:00,28.08,28.09,28.05,28.05,29200.0,24.8689,24.8777,24.8423,24.8423,29200.0
2006-05-09 11:05:00,28.03,28.09,28.02,28.09,27600.0,24.8246,24.8777,24.8157,24.8777,27600.0
2006-05-09 11:10:00,28.07,28.07,28.03,28.03,7000.0,24.86,24.86,24.8246,24.8246,7000.0
2006-05-09 11:15:00,28.03,28.06,28.03,28.06,4600.0,24.8246,24.8512,24.8246,24.8512,4600.0
2006-05-09 11:20:00,28.06,28.07,28.05,28.06,19400.0,24.8512,24.86,24.8423,24.8512,19400.0
2006-05-09 11:25:00,28.06,28.06,28.04,28.04,12200.0,24.8512,24.8512,24.8335,24.8335,12200.0
2006-05-09 11:30:00,28.04,28.06,28.0,28.05,67000.0,24.8335,24.8512,24.798,24.8423,67000.0
2006-05-09 11:35:00,28.03,28.08,28.03,28.07,4800.0,24.8246,24.8689,24.8246,24.86,4800.0
2006-05-09 11:40:00,28.05,28.09,28.04,28.05,14800.0,24.8423,24.8777,24.8335,24.8423,14800.0
2006-05-09 11:45:00,28.05,28.05,28.03,28.04,9800.0,24.8423,24.8423,24.8246,24.8335,9800.0
2006-05-09 11:50:00,28.03,28.04,28.03,28.03,5600.0,24.8246,24.8335,24.8246,24.8246,5600.0
2006-05-09 11:55:00,28.03,28.05,28.03,28.05,14400.0,24.8246,24.8423,24.8246,24.8423,14400.0
2006-05-09 12:00:00,28.06,28.06,28.03,28.05,10800.0,24.8512,24.8512,24.8246,24.8423,10800.0
2006-05-09 12:05:00,28.04,28.05,28.03,28.05,36600.0,24.8335,24.8423,24.8246,24.8423,36600.0
2006-05-09 12:10:00,28.04,28.05,28.03,28.03,11000.0,24.8335,24.8423,24.8246,24.8246,11000.0
2006-05-09 12:15:00,28.03,28.04,28.03,28.04,14400.0,24.8246,24.8335,24.8246,24.8335,14400.0
2006-05-09 12:20:00,28.05,28.07,28.03,28.04,16800.0,24.8423,24.86,24.8246,24.8335,16800.0
2006-05-09 12:25:00,28.03,28.07,28.03,28.06,10400.0,24.8246,24.86,24.8246,24.8512,10400.0
2006-05-09 12:30:00,28.06,28.06,28.05,28.05,3800.0,24.8512,24.8512,24.8423,24.8423,3800.0
2006-05-09 12:35:00,28.06,28.06,28.04,28.04,16600.0,24.8512,24.8512,24.8335,24.8335,16600.0
2006-05-09 12:40:00,28.05,28.07,28.05,28.06,9000.0,24.8423,24.86,24.8423,24.8512,9000.0
2006-05-09 12:45:00,28.06,28.06,28.04,28.05,12800.0,24.8512,24.8512,24.8335,24.8423,12800.0
2006-05-09 12:50:00,28.05,28.05,28.04,28.05,7200.0,24.8423,24.8423,24.8335,24.8423,7200.0
2006-05-09 12:55:00,28.05,28.07,28.05,28.07,6800.0,24.8423,24.86,24.8423,24.86,6800.0
2006-05-09 13:00:00,28.07,28.07,28.05,28.06,6600.0,24.86,24.86,24.8423,24.8512,6600.0
2006-05-09 13:05:00,28.05,28.06,28.04,28.04,4200.0,24.8423,24.8512,24.8335,24.8335,4200.0
2006-05-09 13:10:00,28.04,28.06,28.02,28.06,3000.0,24.8335,24.8512,24.8157,24.8512,3000.0
2006-05-09 13:15:00,28.07,28.1,28.04,28.04,29000.0,24.86,24.8866,24.8335,24.8335,29000.0
2006-05-09 13:20:00,28.04,28.04,28.02,28.03,9600.0,24.8335,24.8335,24.8157,24.8246,9600.0
2006-05-09 13:25:00,28.02,28.02,28.02,28.02,2800.0,24.8157,24.8157,24.8157,24.8157,2800.0
2006-05-09 13:30:00,28.0,28.02,27.99,27.99,6200.0,24.798,24.8157,24.7892,24.7892,6200.0
2006-05-09 13:35:00,27.99,27.99,27.99,27.99,3400.0,24.7892,24.7892,24.7892,24.7892,3400.0
2006-05-09 13:40:00,27.99,27.99,27.98,27.98,14800.0,24.7892,24.7892,24.7803,24.7803,14800.0
2006-05-09 13:45:00,27.97,27.97,27.95,27.96,16000.0,24.7715,24.7715,24.7538,24.7626,16000.0
2006-05-09 13:50:00,27.96,27.96,27.94,27.95,21600.0,24.7626,24.7626,24.7449,24.7538,21600.0
2006-05-09 13:55:00,27.94,27.95,27.93,27.94,8800.0,24.7449,24.7538,24.736,24.7449,8800.0
2006-05-09 14:00:00,27.94,27.94,27.9,27.92,27200.0,24.7449,24.7449,24.7095,24.7272,27200.0
2006-05-09 14:05:00,27.92,27.92,27.9,27.91,13200.0,24.7272,24.7272,24.7095,24.7183,13200.0
2006-05-09 14:10:00,27.92,27.93,27.89,27.9,5000.0,24.7272,24.736,24.7006,24.7095,5000.0
2006-05-09 14:15:00,27.9,27.94,27.89,27.93,18000.0,24.7095,24.7449,24.7006,24.736,18000.0
2006-05-09 14:20:00,27.93,27.95,27.9,27.9,14400.0,24.736,24.7538,24.7095,24.7095,14400.0
2006-05-09 14:25:00,27.91,27.92,27.89,27.89,11600.0,24.7183,24.7272,24.7006,24.7006,11600.0
2006-05-09 14:30:00,27.9,27.92,27.86,27.89,32800.0,24.7095,24.7272,24.674,24.7006,32800.0
2006-05-09 14:35:00,27.9,27.92,27.89,27.9,11800.0,24.7095,24.7272,24.7006,24.7095,11800.0
2006-05-09 14:40:00,27.91,27.91,27.88,27.88,18200.0,24.7183,24.7183,24.6918,24.6918,18200.0
2006-05-09 14:45:00,27.88,27.91,27.88,27.9,11600.0,24.6918,24.7183,24.6918,24.7095,11600.0
2006-05-09 14:50:00,27.89,27.9,27.86,27.88,18600.0,24.7006,24.7095,24.674,24.6918,18600.0
2006-05-09 14:55:00,27.89,27.91,27.88,27.88,24800.0,24.7006,24.7183,24.6918,24.6918,24800.0
2006-05-09 15:00:00,27.89,27.89,27.84,27.88,39800.0,24.7006,24.7006,24.6563,24.6918,39800.0
2006-05-09 15:05:00,27.88,27.9,27.88,27.89,27400.0,24.6918,24.7095,24.6918,24.7006,27400.0
2006-05-09 15:10:00,27.89,27.89,27.86,27.86,16600.0,24.7006,24.7006,24.674,24.674,16600.0
2006-05-09 15:15:00,27.86,27.87,27.86,27.86,19400.0,24.674,24.6829,24.674,24.674,19400.0
2006-05-09 15:20:00,27.86,27.87,27.86,27.87,30400.0,24.674,24.6829,24.674,24.6829,30400.0
2006-05-09 15:25:00,27.87,27.89,27.85,27.88,34400.0,24.6829,24.7006,24.6652,24.6918,34400.0
2006-05-09 15:30:00,27.88,27.91,27.88,27.91,20400.0,24.6918,24.7183,24.6918,24.7183,20400.0
2006-05-09 15:35:00,27.91,27.93,27.9,27.93,22400.0,24.7183,24.736,24.7095,24.736,22400.0
2006-05-09 15:40:00,27.93,27.93,27.92,27.93,28600.0,24.736,24.736,24.7272,24.736,28600.0
2006-05-09 15:45:00,27.93,27.93,27.9,27.91,43400.0,24.736,24.736,24.7095,24.7183,43400.0
2006-05-09 15:50:00,27.9,27.93,27.9,27.93,25400.0,24.7095,24.736,24.7095,24.736,25400.0
2006-05-09 15:55:00,27.93,27.95,27.93,27.95,66000.0,24.736,24.7538,24.736,24.7538,66000.0
2006-05-10 09:30:00,27.86,27.95,27.82,27.93,124000.0,24.674,24.7538,24.6386,24.736,124000.0
2006-05-10 09:35:00,27.92,28.0,27.92,28.0,40400.0,24.7272,24.798,24.7272,24.798,40400.0
2006-05-10 09:40:00,28.0,28.05,28.0,28.05,29000.0,24.798,24.8423,24.798,24.8423,29000.0
2006-05-10 09:45:00,28.05,28.11,28.05,28.05,32800.0,24.8423,24.8955,24.8423,24.8423,32800.0
2006-05-10 09:50:00,28.05,28.07,27.97,28.0,61000.0,24.8423,24.86,24.7715,24.798,61000.0
2006-05-10 09:55:00,27.99,28.02,27.98,28.0,42000.0,24.7892,24.8157,24.7803,24.798,42000.0
2006-05-10 10:00:00,28.0,28.03,28.0,28.0,23800.0,24.798,24.8246,24.798,24.798,23800.0
2006-05-10 10:05:00,27.99,28.0,27.97,27.99,18800.0,24.7892,24.798,24.7715,24.7892,18800.0
2006-05-10 10:10:00,27.98,27.98,27.93,27.96,28800.0,24.7803,24.7803,24.736,24.7626,28800.0
2006-05-10 10:15:00,27.98,27.98,27.93,27.93,12600.0,24.7803,24.7803,24.736,24.736,12600.0
2006-05-10 10:20:00,27.95,28.1,27.95,28.05,34200.0,24.7538,24.8866,24.7538,24.8423,34200.0
2006-05-10 10:25:00,28.03,28.03,27.99,28.0,15400.0,24.8246,24.8246,24.7892,24.798,15400.0
2006-05-10 10:30:00,28.0,28.03,28.0,28.02,25000.0,24.798,24.8246,24.798,24.8157,25000.0
2006-05-10 10:35:00,28.02,28.03,28.0,28.02,5600.0,24.8157,24.8246,24.798,24.8157,5600.0
2006-05-10 10:40:00,28.02,28.02,28.0,28.0,12000.0,24.8157,24.8157,24.798,24.798,12000.0
2006-05-10 10:45:00,28.0,28.0,28.0,28.0,3000.0,24.798,24.798,24.798,24.798,3000.0
2006-05-10 10:50:00,28.0,28.0,27.97,27.97,21400.0,24.798,24.798,24.7715,24.7715,21400.0
2006-05-10 10:55:00,27.97,27.99,27.86,27.88,45400.0,24.7715,24.7892,24.674,24.6918,45400.0
2006-05-10 11:00:00,27.88,27.95,27.82,27.83,66200.0,24.6918,24.7538,24.6386,24.6475,66200.0
2006-05-10 11:05:00,27.83,27.86,27.83,27.85,10600.0,24.6475,24.674,24.6475,24.6652,10600.0
2006-05-10 11:10:00,27.85,27.89,27.83,27.86,24400.0,24.6652,24.7006,24.6475,24.674,24400.0
2006-05-10 11:15:00,27.86,27.91,27.86,27.91,10400.0,24.674,24.7183,24.674,24.7183,10400.0
2006-05-10 11:20:00,27.91,27.92,27.89,27.9,29600.0,24.7183,24.7272,24.7006,24.7095,29600.0
2006-05-10 11:25:00,27.9,27.95,27.89,27.94,21600.0,24.7095,24.7538,24.7006,24.7449,21600.0
2006-05-10 11:30:00,27.95,27.98,27.89,27.89,34000.0,24.7538,24.7803,24.7006,24.7006,34000.0
2006-05-10 11:35:00,27.9,27.95,27.9,27.93,12000.0,24.7095,24.7538,24.7095,24.736,12000.0
2006-05-10 11:40:00,27.92,27.95,27.92,27.92,21800.0,24.7272,24.7538,24.7272,24.7272,21800.0
2006-05-10 11:45:00,27.93,27.94,27.92,27.94,15200.0,24.736,24.7449,24.7272,24.7449,15200.0
2006-05-10 11:50:00,27.95,27.95,27.94,27.95,4600.0,24.7538,24.7538,24.7449,24.7538,4600.0
2006-05-10 11:55:00,27.94,27.96,27.94,27.96,7200.0,24.7449,24.7626,24.7449,24.7626,7200.0
2006-05-10 12:00:00,27.96,27.97,27.94,27.97,167600.0,24.7626,24.7715,24.7449,24.7715,167600.0
2006-05-10 12:05:00,27.97,27.98,27.93,27.93,9600.0,24.7715,24.7803,24.736,24.736,9600.0
2006-05-10 12:10:00,27.95,27.95,27.9,27.91,26600.0,24.7538,24.7538,24.7095,24.7183,26600.0
2006-05-10 12:15:00,27.9,27.9,27.88,27.9,4200.0,24.7095,24.7095,24.6918,24.7095,4200.0
2006-05-10 12:20:00,27.89,27.89,27.89,27.89,800.0,24.7006,24.7006,24.7006,24.7006,800.0
2006-05-10 12:25:00,27.9,27.93,27.9,27.92,7600.0,24.7095,24.736,24.7095,24.7272,7600.0
2006-05-10 12:30:00,27.92,27.93,27.91,27.93,11000.0,24.7272,24.736,24.7183,24.736,11000.0
2006-05-10 12:35:00,27.93,27.94,27.93,27.94,5200.0,24.736,24.7449,24.736,24.7449,5200.0
2006-05-10 12:40:00,27.95,27.95,27.94,27.95,5800.0,24.7538,24.7538,24.7449,24.7538,5800.0
2006-05-10 12:45:00,27.95,27.95,27.93,27.93,9600.0,24.7538,24.7538,24.736,24.736,9600.0
2006-05-10 12:50:00,27.93,27.93,27.92,27.93,5400.0,24.736,24.736,24.7272,24.736,5400.0
2006-05-10 12:55:00,27.93,27.93,27.9,27.91,19400.0,24.736,24.736,24.7095,24.7183,19400.0
2006-05-10 13:00:00,27.92,27.93,27.92,27.93,10800.0,24.7272,24.736,24.7272,24.736,10800.0
2006-05-10 13:05:00,27.93,27.93,27.91,27.93,9000.0,24.736,24.736,24.7183,24.736,9000.0
2006-05-10 13:10:00,27.93,27.95,27.93,27.95,11800.0,24.736,24.7538,24.736,24.7538,11800.0
2006-05-10 13:15:00,27.95,27.95,27.91,27.91,3800.0,24.7538,24.7538,24.7183,24.7183,3800.0
2006-05-10 13:20:00,27.93,27.93,27.92,27.92,4800.0,24.736,24.736,24.7272,24.7272,4800.0
2006-05-10 13:25:00,27.92,27.92,27.89,27.89,17000.0,24.7272,24.7272,24.7006,24.7006,17000.0
2006-05-10 13:30:00,27.89,27.9,27.89,27.9,3800.0,24.7006,24.7095,24.7006,24.7095,3800.0
2006-05-10 13:35:00,27.89,27.9,27.86,27.88,11600.0,24.7006,24.7095,24.674,24.6918,11600.0
2006-05-10 13:40:00,27.88,27.88,27.86,27.86,5800.0,24.6918,24.6918,24.674,24.674,5800.0
2006-05-10 13:45:00,27.88,27.88,27.81,27.82,14800.0,24.6918,24.6918,24.6298,24.6386,14800.0
2006-05-10 13:50:00,27.82,27.83,27.78,27.79,37400.0,24.6386,24.6475,24.6032,24.612,37400.0
2006-05-10 13:55:00,27.79,27.8,27.75,27.75,28800.0,24.612,24.6209,24.5766,24.5766,28800.0
2006-05-10 14:00:00,27.75,27.79,27.71,27.74,40600.0,24.5766,24.612,24.5412,24.5678,40600.0
2006-05-10 14:05:00,27.74,27.79,27.74,27.78,26600.0,24.5678,24.612,24.5678,24.6032,26600.0
2006-05-10 14:10:00,27.77,27.77,27.73,27.73,5800.0,24.5943,24.5943,24.5589,24.5589,5800.0
2006-05-10 14:15:00,27.73,27.79,27.61,27.73,62000.0,24.5589,24.612,24.4526,24.5589,62000.0
2006-05-10 14:20:00,27.72,27.79,27.68,27.7,41600.0,24.5501,24.612,24.5146,24.5323,41600.0
2006-05-10 14:25:00,27.7,27.7,27.57,27.62,56000.0,24.5323,24.5323,24.4172,24.4615,56000.0
2006-05-10 14:30:00,27.6,27.62,27.45,27.58,99800.0,24.4438,24.4615,24.3109,24.4261,99800.0
2006-05-10 14:35:00,27.59,27.63,27.52,27.57,40000.0,24.4349,24.4703,24.3729,24.4172,40000.0
2006-05-10 14:40:00,27.58,27.68,27.53,27.64,36600.0,24.4261,24.5146,24.3818,24.4792,36600.0
2006-05-10 14:45:00,27.64,27.77,27.63,27.71,41400.0,24.4792,24.5943,24.4703,24.5412,41400.0
2006-05-10 14:50:00,27.72,27.72,27.65,27.69,13000.0,24.5501,24.5501,24.4881,24.5235,13000.0
2006-05-10 14:55:00,27.66,27.79,27.65,27.79,15400.0,24.4969,24.612,24.4881,24.612,15400.0
2006-05-10 15:00:00,27.79,27.8,27.7,27.72,22200.0,24.612,24.6209,24.5323,24.5501,22200.0
2006-05-10 15:05:00,27.73,27.78,27.72,27.75,11400.0,24.5589,24.6032,24.5501,24.5766,11400.0
2006-05-10 15:10:00,27.75,27.75,27.7,27.7,19200.0,24.5766,24.5766,24.5323,24.5323,19200.0
2006-05-10 15:15:00,27.7,27.7,27.67,27.69,40000.0,24.5323,24.5323,24.5058,24.5235,40000.0
2006-05-10 15:20:00,27.7,27.7,27.49,27.55,119400.0,24.5323,24.5323,24.3464,24.3995,119400.0
2006-05-10 15:25:00,27.55,27.55,27.48,27.52,43000.0,24.3995,24.3995,24.3375,24.3729,43000.0
2006-05-10 15:30:00,27.51,27.51,27.42,27.43,85000.0,24.3641,24.3641,24.2844,24.2932,85000.0
2006-05-10 15:35:00,27.43,27.48,27.36,27.36,55400.0,24.2932,24.3375,24.2312,24.2312,55400.0
2006-05-10 15:40:00,27.38,27.47,27.36,27.47,55200.0,24.2489,24.3286,24.2312,24.3286,55200.0
2006-05-10 15:45:00,27.47,27.48,27.36,27.44,38600.0,24.3286,24.3375,24.2312,24.3021,38600.0
2006-05-10 15:50:00,27.44,27.56,27.44,27.52,70600.0,24.3021,24.4084,24.3021,24.3729,70600.0
2006-05-10 15:55:00,27.52,27.53,27.47,27.47,54200.0,24.3729,24.3818,24.3286,24.3286,54200.0
2006-05-11 09:30:00,27.42,27.45,27.12,27.16,82400.0,24.2844,24.3109,24.0187,24.0541,82400.0
2006-05-11 09:35:00,27.16,27.24,27.13,27.13,56000.0,24.0541,24.1249,24.0275,24.0275,56000.0
2006-05-11 09:40:00,27.13,27.32,27.13,27.24,33800.0,24.0275,24.1958,24.0275,24.1249,33800.0
2006-05-11 09:45:00,27.23,27.27,27.17,27.25,20200.0,24.1161,24.1515,24.0629,24.1338,20200.0
2006-05-11 09:50:00,27.27,27.28,27.17,27.26,51600.0,24.1515,24.1604,24.0629,24.1427,51600.0
2006-05-11 09:55:00,27.27,27.3,27.21,27.3,56600.0,24.1515,24.1781,24.0984,24.1781,56600.0
2006-05-11 10:00:00,27.3,27.33,27.25,27.33,49400.0,24.1781,24.2047,24.1338,24.2047,49400.0
2006-05-11 10:05:00,27.33,27.35,27.29,27.29,26000.0,24.2047,24.2224,24.1692,24.1692,26000.0
2006-05-11 10:10:00,27.33,27.4,27.33,27.38,36000.0,24.2047,24.2666,24.2047,24.2489,36000.0
2006-05-11 10:15:00,27.36,27.39,27.34,27.36,17400.0,24.2312,24.2578,24.2135,24.2312,17400.0
2006-05-11 10:20:00,27.38,27.39,27.36,27.39,9000.0,24.2489,24.2578,24.2312,24.2578,9000.0
2006-05-11 10:25:00,27.38,27.39,27.32,27.38,20000.0,24.2489,24.2578,24.1958,24.2489,20000.0
2006-05-11 10:30:00,27.36,27.39,27.26,27.34,30600.0,24.2312,24.2578,24.1427,24.2135,30600.0
2006-05-11 10:35:00,27.34,27.37,27.29,27.35,37600.0,24.2135,24.2401,24.1692,24.2224,37600.0
2006-05-11 10:40:00,27.35,27.36,27.22,27.26,58000.0,24.2224,24.2312,24.1072,24.1427,58000.0
2006-05-11 10:45:00,27.27,27.32,27.25,27.31,26400.0,24.1515,24.1958,24.1338,24.1869,26400.0
2006-05-11 10:50:00,27.29,27.36,27.27,27.36,35400.0,24.1692,24.2312,24.1515,24.2312,35400.0
2006-05-11 10:55:00,27.36,27.39,27.31,27.31,18800.0,24.2312,24.2578,24.1869,24.1869,18800.0
2006-05-11 11:00:00,27.31,27.37,27.31,27.36,22400.0,24.1869,24.2401,24.1869,24.2312,22400.0
2006-05-11 11:05:00,27.36,27.4,27.36,27.4,12800.0,24.2312,24.2666,24.2312,24.2666,12800.0
2006-05-11 11:10:00,27.4,27.4,27.33,27.37,34800.0,24.2666,24.2666,24.2047,24.2401,34800.0
2006-05-11 11:15:00,27.38,27.39,27.34,27.39,20200.0,24.2489,24.2578,24.2135,24.2578,20200.0
2006-05-11 11:20:00,27.4,27.4,27.35,27.39,46200.0,24.2666,24.2666,24.2224,24.2578,46200.0
2006-05-11 11:25:00,27.38,27.38,27.3,27.33,31800.0,24.2489,24.2489,24.1781,24.2047,31800.0
2006-05-11 11:30:00,27.33,27.42,27.33,27.4,41800.0,24.2047,24.2844,24.2047,24.2666,41800.0
2006-05-11 11:35:00,27.39,27.43,27.37,27.41,33400.0,24.2578,24.2932,24.2401,24.2755,33400.0
2006-05-11 11:40:00,27.4,27.41,27.4,27.4,5000.0,24.2666,24.2755,24.2666,24.2666,5000.0
2006-05-11 11:45:00,27.4,27.43,27.38,27.38,14400.0,24.2666,24.2932,24.2489,24.2489,14400.0
2006-05-11 11:50:00,27.38,27.38,27.32,27.36,15800.0,24.2489,24.2489,24.1958,24.2312,15800.0
2006-05-11 11:55:00,27.35,27.35,27.29,27.34,10600.0,24.2224,24.2224,24.1692,24.2135,10600.0
2006-05-11 12:00:00,27.36,27.4,27.35,27.4,20800.0,24.2312,24.2666,24.2224,24.2666,20800.0
2006-05-11 12:05:00,27.4,27.43,27.28,27.34,37000.0,24.2666,24.2932,24.1604,24.2135,37000.0
2006-05-11 12:10:00,27.32,27.36,27.31,27.31,9400.0,24.1958,24.2312,24.1869,24.1869,9400.0
2006-05-11 12:15:00,27.31,27.42,27.3,27.41,29800.0,24.1869,24.2844,24.1781,24.2755,29800.0
2006-05-11 12:20:00,27.42,27.45,27.41,27.42,24000.0,24.2844,24.3109,24.2755,24.2844,24000.0
2006-05-11 12:25:00,27.43,27.45,27.39,27.39,7400.0,24.2932,24.3109,24.2578,24.2578,7400.0
2006-05-11 12:30:00,27.38,27.43,27.38,27.43,17600.0,24.2489,24.2932,24.2489,24.2932,17600.0
2006-05-11 12:35:00,27.44,27.5,27.43,27.5,28200.0,24.3021,24.3552,24.2932,24.3552,28200.0
2006-05-11 12:40:00,27.5,27.5,27.47,27.48,18600.0,24.3552,24.3552,24.3286,24.3375,18600.0
2006-05-11 12:45:00,27.48,27.48,27.47,27.48,21200.0,24.3375,24.3375,24.3286,24.3375,21200.0
2006-05-11 12:50:00,27.48,27.5,27.48,27.49,7800.0,24.3375,24.3552,24.3375,24.3464,7800.0
2006-05-11 12:55:00,27.49,27.5,27.49,27.49,27400.0,24.3464,24.3552,24.3464,24.3464,27400.0
2006-05-11 13:00:00,27.49,27.5,27.46,27.48,48400.0,24.3464,24.3552,24.3198,24.3375,48400.0
2006-05-11 13:05:00,27.47,27.47,27.4,27.44,29600.0,24.3286,24.3286,24.2666,24.3021,29600.0
2006-05-11 13:10:00,27.41,27.42,27.33,27.34,12800.0,24.2755,24.2844,24.2047,24.2135,12800.0
2006-05-11 13:15:00,27.34,27.35,27.28,27.28,14800.0,24.2135,24.2224,24.1604,24.1604,14800.0
2006-05-11 13:20:00,27.29,27.32,27.24,27.28,8000.0,24.1692,24.1958,24.1249,24.1604,8000.0
2006-05-11 13:25:00,27.29,27.3,27.28,27.3,4600.0,24.1692,24.1781,24.1604,24.1781,4600.0
2006-05-11 13:30:00,27.31,27.32,27.25,27.26,7400.0,24.1869,24.1958,24.1338,24.1427,7400.0
2006-05-11 13:35:00,27.28,27.3,27.27,27.29,5400.0,24.1604,24.1781,24.1515,24.1692,5400.0
2006-05-11 13:40:00,27.28,27.36,27.25,27.36,4000.0,24.1604,24.2312,24.1338,24.2312,4000.0
2006-05-11 13:45:00,27.36,27.36,27.3,27.3,6600.0,24.2312,24.2312,24.1781,24.1781,6600.0
2006-05-11 13:50:00,27.32,27.39,27.31,27.39,15000.0,24.1958,24.2578,24.1869,24.2578,15000.0
2006-05-11 13:55:00,27.4,27.41,27.36,27.39,11400.0,24.2666,24.2755,24.2312,24.2578,11400.0
2006-05-11 14:00:00,27.38,27.45,27.38,27.43,20800.0,24.2489,24.3109,24.2489,24.2932,20800.0
2006-05-11 14:05:00,27.43,27.43,27.38,27.4,15200.0,24.2932,24.2932,24.2489,24.2666,15200.0
2006-05-11 14:10:00,27.41,27.43,27.4,27.4,13400.0,24.2755,24.2932,24.2666,24.2666,13400.0
2006-05-11 14:15:00,27.39,27.41,27.35,27.41,23400.0,24.2578,24.2755,24.2224,24.2755,23400.0
2006-05-11 14:20:00,27.41,27.46,27.39,27.46,18000.0,24.2755,24.3198,24.2578,24.3198,18000.0
2006-05-11 14:25:00,27.45,27.47,27.44,27.45,15800.0,24.3109,24.3286,24.3021,24.3109,15800.0
2006-05-11 14:30:00,27.47,27.47,27.39,27.42,7600.0,24.3286,24.3286,24.2578,24.2844,7600.0
2006-05-11 14:35:00,27.41,27.42,27.34,27.38,12600.0,24.2755,24.2844,24.2135,24.2489,12600.0
2006-05-11 14:40:00,27.38,27.38,27.28,27.29,16000.0,24.2489,24.2489,24.1604,24.1692,16000.0
2006-05-11 14:45:00,27.3,27.35,27.3,27.3,10200.0,24.1781,24.2224,24.1781,24.1781,10200.0
2006-05-11 14:50:00,27.28,27.3,27.25,27.25,15600.0,24.1604,24.1781,24.1338,24.1338,15600.0
2006-05-11 14:55:00,27.25,27.27,27.21,27.27,14400.0,24.1338,24.1515,24.0984,24.1515,14400.0
2006-05-11 15:00:00,27.27,27.27,27.18,27.18,23200.0,24.1515,24.1515,24.0718,24.0718,23200.0
2006-05-11 15:05:00,27.2,27.25,27.19,27.23,20200.0,24.0895,24.1338,24.0807,24.1161,20200.0
2006-05-11 15:10:00,27.23,27.34,27.23,27.31,33000.0,24.1161,24.2135,24.1161,24.1869,33000.0
2006-05-11 15:15:00,27.32,27.32,27.3,27.3,10800.0,24.1958,24.1958,24.1781,24.1781,10800.0
2006-05-11 15:20:00,27.31,27.31,27.25,27.3,15200.0,24.1869,24.1869,24.1338,24.1781,15200.0
2006-05-11 15:25:00,27.3,27.3,27.24,27.29,12800.0,24.1781,24.1781,24.1249,24.1692,12800.0
2006-05-11 15:30:00,27.29,27.29,27.18,27.24,27000.0,24.1692,24.1692,24.0718,24.1249,27000.0
2006-05-11 15:35:00,27.24,27.29,27.23,27.25,29800.0,24.1249,24.1692,24.1161,24.1338,29800.0
2006-05-11 15:40:00,27.26,27.26,27.19,27.21,32400.0,24.1427,24.1427,24.0807,24.0984,32400.0
2006-05-11 15:45:00,27.22,27.27,27.22,27.25,24200.0,24.1072,24.1515,24.1072,24.1338,24200.0
2006-05-11 15:50:00,27.25,27.31,27.21,27.25,36600.0,24.1338,24.1869,24.0984,24.1338,36600.0
2006-05-11 15:55:00,27.25,27.28,27.2,27.28,79800.0,24.1338,24.1604,24.0895,24.1604,79800.0
2006-05-12 09:30:00,27.22,27.48,27.18,27.24,57200.0,24.1072,24.3375,24.0718,24.1249,57200.0
2006-05-12 09:35:00,27.28,27.28,27.06,27.06,22400.0,24.1604,24.1604,23.9655,23.9655,22400.0
2006-05-12 09:40:00,27.08,27.17,27.0,27.11,34400.0,23.9832,24.0629,23.9124,24.0098,34400.0
2006-05-12 09:45:00,27.12,27.39,27.1,27.35,52200.0,24.0187,24.2578,24.001,24.2224,52200.0
2006-05-12 09:50:00,27.35,27.4,27.3,27.31,27200.0,24.2224,24.2666,24.1781,24.1869,27200.0
2006-05-12 09:55:00,27.32,27.32,27.2,27.22,28800.0,24.1958,24.1958,24.0895,24.1072,28800.0
2006-05-12 10:00:00,27.2,27.24,27.0,27.03,38000.0,24.0895,24.1249,23.9124,23.939,38000.0
2006-05-12 10:05:00,27.05,27.05,26.93,26.99,33000.0,23.9567,23.9567,23.8504,23.9035,33000.0
2006-05-12 10:10:00,26.97,27.28,26.97,27.2,37800.0,23.8858,24.1604,23.8858,24.0895,37800.0
2006-05-12 10:15:00,27.21,27.21,27.01,27.01,15400.0,24.0984,24.0984,23.9212,23.9212,15400.0
2006-05-12 10:20:00,27.04,27.11,26.95,27.03,23000.0,23.9478,24.0098,23.8681,23.939,23000.0
2006-05-12 10:25:00,27.06,27.17,27.06,27.16,7000.0,23.9655,24.0629,23.9655,24.0541,7000.0
2006-05-12 10:30:00,27.16,27.16,27.06,27.09,19400.0,24.0541,24.0541,23.9655,23.9921,19400.0
2006-05-12 10:35:00,27.07,27.17,27.06,27.16,8000.0,23.9744,24.0629,23.9655,24.0541,8000.0
2006-05-12 10:40:00,27.17,27.18,27.06,27.13,14200.0,24.0629,24.0718,23.9655,24.0275,14200.0
2006-05-12 10:45:00,27.12,27.13,27.02,27.05,12800.0,24.0187,24.0275,23.9301,23.9567,12800.0
2006-05-12 10:50:00,27.06,27.11,27.01,27.11,15800.0,23.9655,24.0098,23.9212,24.0098,15800.0
2006-05-12 10:55:00,27.08,27.15,27.07,27.14,12600.0,23.9832,24.0452,23.9744,24.0364,12600.0
2006-05-12 11:00:00,27.18,27.24,27.17,27.17,16600.0,24.0718,24.1249,24.0629,24.0629,16600.0
2006-05-12 11:05:00,27.17,27.19,27.16,27.19,12200.0,24.0629,24.0807,24.0541,24.0807,12200.0
2006-05-12 11:10:00,27.2,27.22,27.11,27.16,17400.0,24.0895,24.1072,24.0098,24.0541,17400.0
2006-05-12 11:15:00,27.16,27.2,27.13,27.16,11200.0,24.0541,24.0895,24.0275,24.0541,11200.0
2006-05-12 11:20:00,27.16,27.23,27.15,27.16,15400.0,24.0541,24.1161,24.0452,24.0541,15400.0
2006-05-12 11:25:00,27.18,27.28,27.18,27.21,29000.0,24.0718,24.1604,24.0718,24.0984,29000.0
2006-05-12 11:30:00,27.21,27.22,27.16,27.16,9200.0,24.0984,24.1072,24.0541,24.0541,9200.0
2006-05-12 11:35:00,27.16,27.17,27.1,27.1,8000.0,24.0541,24.0629,24.001,24.001,8000.0
2006-05-12 11:40:00,27.1,27.1,27.0,27.05,16800.0,24.001,24.001,23.9124,23.9567,16800.0
2006-05-12 11:45:00,27.06,27.15,27.06,27.09,18000.0,23.9655,24.0452,23.9655,23.9921,18000.0
2006-05-12 11:50:00,27.09,27.18,27.08,27.17,11600.0,23.9921,24.0718,23.9832,24.0629,11600.0
2006-05-12 11:55:00,27.18,27.19,27.16,27.17,5800.0,24.0718,24.0807,24.0541,24.0629,5800.0
2006-05-12 12:00:00,27.17,27.33,27.17,27.28,43600.0,24.0629,24.2047,24.0629,24.1604,43600.0
2006-05-12 12:05:00,27.28,27.33,27.28,27.3,16200.0,24.1604,24.2047,24.1604,24.1781,16200.0
2006-05-12 12:10:00,27.3,27.3,27.22,27.27,12800.0,24.1781,24.1781,24.1072,24.1515,12800.0
2006-05-12 12:15:00,27.25,27.26,27.23,27.26,9200.0,24.1338,24.1427,24.1161,24.1427,9200.0
2006-05-12 12:20:00,27.25,27.33,27.23,27.23,42000.0,24.1338,24.2047,24.1161,24.1161,42000.0
2006-05-12 12:25:00,27.22,27.23,27.13,27.13,22200.0,24.1072,24.1161,24.0275,24.0275,22200.0
2006-05-12 12:30:00,27.11,27.11,26.9,26.98,50000.0,24.0098,24.0098,23.8238,23.8947,50000.0
2006-05-12 12:35:00,26.98,26.99,26.91,26.97,16600.0,23.8947,23.9035,23.8327,23.8858,16600.0
2006-05-12 12:40:00,26.97,27.06,26.96,27.05,21200.0,23.8858,23.9655,23.877,23.9567,21200.0
2006-05-12 12:45:00,27.03,27.06,27.0,27.01,7600.0,23.939,23.9655,23.9124,23.9212,7600.0
2006-05-12 12:50:00,27.01,27.03,26.94,26.95,23200.0,23.9212,23.939,23.8593,23.8681,23200.0
2006-05-12 12:55:00,26.95,27.0,26.95,26.97,15200.0,23.8681,23.9124,23.8681,23.8858,15200.0
2006-05-12 13:00:00,26.96,27.03,26.93,27.02,11600.0,23.877,23.939,23.8504,23.9301,11600.0
2006-05-12 13:05:00,27.03,27.06,26.95,26.95,17000.0,23.939,23.9655,23.8681,23.8681,17000.0
2006-05-12 13:10:00,26.95,27.0,26.95,26.95,14200.0,23.8681,23.9124,23.8681,23.8681,14200.0
2006-05-12 13:15:00,26.95,26.98,26.9,26.97,18800.0,23.8681,23.8947,23.8238,23.8858,18800.0
2006-05-12 13:20:00,26.97,26.99,26.93,26.95,19600.0,23.8858,23.9035,23.8504,23.8681,19600.0
2006-05-12 13:25:00,26.97,27.02,26.96,26.96,13800.0,23.8858,23.9301,23.877,23.877,13800.0
2006-05-12 13:30:00,26.99,27.02,26.99,27.0,11800.0,23.9035,23.9301,23.9035,23.9124,11800.0
2006-05-12 13:35:00,27.0,27.0,26.93,26.95,19600.0,23.9124,23.9124,23.8504,23.8681,19600.0
2006-05-12 13:40:00,26.96,27.0,26.96,27.0,6800.0,23.877,23.9124,23.877,23.9124,6800.0
2006-05-12 13:45:00,27.0,27.0,26.97,26.99,8200.0,23.9124,23.9124,23.8858,23.9035,8200.0
2006-05-12 13:50:00,26.97,26.98,26.96,26.96,7000.0,23.8858,23.8947,23.877,23.877,7000.0
2006-05-12 13:55:00,26.98,27.01,26.98,27.0,12000.0,23.8947,23.9212,23.8947,23.9124,12000.0
2006-05-12 14:00:00,27.0,27.08,27.0,27.06,17400.0,23.9124,23.9832,23.9124,23.9655,17400.0
2006-05-12 14:05:00,27.06,27.1,27.05,27.08,13400.0,23.9655,24.001,23.9567,23.9832,13400.0
2006-05-12 14:10:00,27.09,27.22,27.08,27.2,33800.0,23.9921,24.1072,23.9832,24.0895,33800.0
2006-05-12 14:15:00,27.22,27.24,27.15,27.15,44600.0,24.1072,24.1249,24.0452,24.0452,44600.0
2006-05-12 14:20:00,27.16,27.17,27.14,27.14,10200.0,24.0541,24.0629,24.0364,24.0364,10200.0
2006-05-12 14:25:00,27.14,27.14,27.05,27.1,32800.0,24.0364,24.0364,23.9567,24.001,32800.0
2006-05-12 14:30:00,27.11,27.11,27.04,27.07,18200.0,24.0098,24.0098,23.9478,23.9744,18200.0
2006-05-12 14:35:00,27.07,27.1,27.04,27.1,18000.0,23.9744,24.001,23.9478,24.001,18000.0
2006-05-12 14:40:00,27.11,27.11,27.09,27.09,5400.0,24.0098,24.0098,23.9921,23.9921,5400.0
2006-05-12 14:45:00,27.08,27.1,27.05,27.06,13400.0,23.9832,24.001,23.9567,23.9655,13400.0
2006-05-12 14:50:00,27.08,27.08,26.96,26.96,32600.0,23.9832,23.9832,23.877,23.877,32600.0
2006-05-12 14:55:00,26.98,27.0,26.97,26.97,12000.0,23.8947,23.9124,23.8858,23.8858,12000.0
2006-05-12 15:00:00,26.97,27.01,26.95,26.99,16800.0,23.8858,23.9212,23.8681,23.9035,16800.0
2006-05-12 15:05:00,26.97,26.97,26.92,26.92,19600.0,23.8858,23.8858,23.8415,23.8415,19600.0
2006-05-12 15:10:00,26.92,26.96,26.88,26.94,32400.0,23.8415,23.877,23.8061,23.8593,32400.0
2006-05-12 15:15:00,26.93,26.93,26.91,26.93,15600.0,23.8504,23.8504,23.8327,23.8504,15600.0
2006-05-12 15:20:00,26.92,26.96,26.88,26.96,34400.0,23.8415,23.877,23.8061,23.877,34400.0
2006-05-12 15:25:00,26.94,26.96,26.91,26.93,26600.0,23.8593,23.877,23.8327,23.8504,26600.0
2006-05-12 15:30:00,26.93,26.96,26.86,26.86,39200.0,23.8504,23.877,23.7884,23.7884,39200.0
2006-05-12 15:35:00,26.86,26.87,26.84,26.84,35000.0,23.7884,23.7973,23.7707,23.7707,35000.0
2006-05-12 15:40:00,26.84,26.89,26.84,26.86,57000.0,23.7707,23.815,23.7707,23.7884,57000.0
2006-05-12 15:45:00,26.88,26.93,26.88,26.91,40000.0,23.8061,23.8504,23.8061,23.8327,40000.0
2006-05-12 15:50:00,26.9,26.92,26.81,26.82,117400.0,23.8238,23.8415,23.7441,23.753,117400.0
2006-05-12 15:55:00,26.82,26.88,26.82,26.85,68200.0,23.753,23.8061,23.753,23.7795,68200.0
2006-05-15 09:30:00,26.74,26.8,26.52,26.55,103600.0,23.6821,23.7353,23.4873,23.5139,103600.0
2006-05-15 09:35:00,26.55,26.72,26.53,26.6,31400.0,23.5139,23.6644,23.4961,23.5581,31400.0
2006-05-15 09:40:00,26.6,26.72,26.58,26.67,43400.0,23.5581,23.6644,23.5404,23.6201,43400.0
2006-05-15 09:45:00,26.67,26.7,26.57,26.65,34600.0,23.6201,23.6467,23.5316,23.6024,34600.0
2006-05-15 09:50:00,26.65,26.7,26.63,26.68,26600.0,23.6024,23.6467,23.5847,23.629,26600.0
2006-05-15 09:55:00,26.68,26.71,26.63,26.71,20200.0,23.629,23.6556,23.5847,23.6556,20200.0
2006-05-15 10:00:00,26.71,26.71,26.52,26.64,29600.0,23.6556,23.6556,23.4873,23.5936,29600.0
2006-05-15 10:05:00,26.62,26.67,26.58,26.62,37200.0,23.5758,23.6201,23.5404,23.5758,37200.0
2006-05-15 10:10:00,26.61,26.73,26.61,26.72,31800.0,23.567,23.6733,23.567,23.6644,31800.0
2006-05-15 10:15:00,26.7,26.74,26.64,26.64,34600.0,23.6467,23.6821,23.5936,23.5936,34600.0
2006-05-15 10:20:00,26.63,26.63,26.35,26.36,48800.0,23.5847,23.5847,23.3367,23.3456,48800.0
2006-05-15 10:25:00,26.35,26.48,26.26,26.48,41400.0,23.3367,23.4519,23.257,23.4519,41400.0
2006-05-15 10:30:00,26.48,26.65,26.41,26.63,32000.0,23.4519,23.6024,23.3899,23.5847,32000.0
2006-05-15 10:35:00,26.64,26.64,26.51,26.6,27200.0,23.5936,23.5936,23.4784,23.5581,27200.0
2006-05-15 10:40:00,26.6,26.61,26.55,26.58,21200.0,23.5581,23.567,23.5139,23.5404,21200.0
2006-05-15 10:45:00,26.59,26.59,26.54,26.54,14400.0,23.5493,23.5493,23.505,23.505,14400.0
2006-05-15 10:50:00,26.54,26.61,26.54,26.6,12400.0,23.505,23.567,23.505,23.5581,12400.0
2006-05-15 10:55:00,26.58,26.59,26.55,26.56,11200.0,23.5404,23.5493,23.5139,23.5227,11200.0
2006-05-15 11:00:00,26.56,26.61,26.55,26.61,7000.0,23.5227,23.567,23.5139,23.567,7000.0
2006-05-15 11:05:00,26.61,26.7,26.59,26.7,60000.0,23.567,23.6467,23.5493,23.6467,60000.0
2006-05-15 11:10:00,26.68,26.75,26.67,26.72,38400.0,23.629,23.691,23.6201,23.6644,38400.0
2006-05-15 11:15:00,26.73,26.73,26.68,26.73,15400.0,23.6733,23.6733,23.629,23.6733,15400.0
2006-05-15 11:20:00,26.73,26.73,26.61,26.61,18800.0,23.6733,23.6733,23.567,23.567,18800.0
2006-05-15 11:25:00,26.61,26.61,26.51,26.53,23600.0,23.567,23.567,23.4784,23.4961,23600.0
2006-05-15 11:30:00,26.53,26.61,26.52,26.55,38000.0,23.4961,23.567,23.4873,23.5139,38000.0
2006-05-15 11:35:00,26.55,26.55,26.45,26.54,16600.0,23.5139,23.5139,23.4253,23.505,16600.0
2006-05-15 11:40:00,26.55,26.59,26.55,26.58,9800.0,23.5139,23.5493,23.5139,23.5404,9800.0
2006-05-15 11:45:00,26.57,26.59,26.55,26.59,9200.0,23.5316,23.5493,23.5139,23.5493,9200.0
2006-05-15 11:50:00,26.57,26.67,26.57,26.65,17400.0,23.5316,23.6201,23.5316,23.6024,17400.0
2006-05-15 11:55:00,26.64,26.67,26.64,26.67,6800.0,23.5936,23.6201,23.5936,23.6201,6800.0
2006-05-15 12:00:00,26.65,26.66,26.63,26.65,11200.0,23.6024,23.6113,23.5847,23.6024,11200.0
2006-05-15 12:05:00,26.64,26.65,26.6,26.6,8600.0,23.5936,23.6024,23.5581,23.5581,8600.0
2006-05-15 12:10:00,26.6,26.6,26.58,26.58,11600.0,23.5581,23.5581,23.5404,23.5404,11600.0
2006-05-15 12:15:00,26.57,26.57,26.52,26.56,7000.0,23.5316,23.5316,23.4873,23.5227,7000.0
2006-05-15 12:20:00,26.55,26.6,26.55,26.59,7400.0,23.5139,23.5581,23.5139,23.5493,7400.0
2006-05-15 12:25:00,26.57,26.61,26.57,26.61,3400.0,23.5316,23.567,23.5316,23.567,3400.0
2006-05-15 12:30:00,26.61,26.66,26.61,26.62,9200.0,23.567,23.6113,23.567,23.5758,9200.0
2006-05-15 12:35:00,26.62,26.62,26.57,26.59,11800.0,23.5758,23.5758,23.5316,23.5493,11800.0
2006-05-15 12:40:00,26.6,26.61,26.59,26.59,9200.0,23.5581,23.567,23.5493,23.5493,9200.0
2006-05-15 12:45:00,26.59,26.6,26.58,26.58,5000.0,23.5493,23.5581,23.5404,23.5404,5000.0
2006-05-15 12:50:00,26.58,26.59,26.58,26.59,5400.0,23.5404,23.5493,23.5404,23.5493,5400.0
2006-05-15 12:55:00,26.59,26.63,26.59,26.63,6800.0,23.5493,23.5847,23.5493,23.5847,6800.0
2006-05-15 13:00:00,26.63,26.66,26.61,26.62,12200.0,23.5847,23.6113,23.567,23.5758,12200.0
2006-05-15 13:05:00,26.61,26.62,26.56,26.58,11000.0,23.567,23.5758,23.5227,23.5404,11000.0
2006-05-15 13:10:00,26.58,26.59,26.58,26.59,4800.0,23.5404,23.5493,23.5404,23.5493,4800.0
2006-05-15 13:15:00,26.59,26.59,26.5,26.5,8400.0,23.5493,23.5493,23.4696,23.4696,8400.0
2006-05-15 13:20:00,26.52,26.55,26.47,26.49,13400.0,23.4873,23.5139,23.443,23.4607,13400.0
2006-05-15 13:25:00,26.49,26.51,26.46,26.51,8600.0,23.4607,23.4784,23.4341,23.4784,8600.0
2006-05-15 13:30:00,26.5,26.5,26.47,26.49,13800.0,23.4696,23.4696,23.443,23.4607,13800.0
2006-05-15 13:35:00,26.49,26.56,26.49,26.56,30600.0,23.4607,23.5227,23.4607,23.5227,30600.0
2006-05-15 13:40:00,26.56,26.59,26.55,26.58,19200.0,23.5227,23.5493,23.5139,23.5404,19200.0
2006-05-15 13:45:00,26.59,26.61,26.53,26.56,13400.0,23.5493,23.567,23.4961,23.5227,13400.0
2006-05-15 13:50:00,26.56,26.56,26.43,26.46,34000.0,23.5227,23.5227,23.4076,23.4341,34000.0
2006-05-15 13:55:00,26.45,26.46,26.4,26.45,12800.0,23.4253,23.4341,23.381,23.4253,12800.0
2006-05-15 14:00:00,26.46,26.58,26.46,26.57,22600.0,23.4341,23.5404,23.4341,23.5316,22600.0
2006-05-15 14:05:00,26.56,26.6,26.56,26.58,8600.0,23.5227,23.5581,23.5227,23.5404,8600.0
2006-05-15 14:10:00,26.58,26.63,26.55,26.56,16200.0,23.5404,23.5847,23.5139,23.5227,16200.0
2006-05-15 14:15:00,26.56,26.58,26.48,26.58,19400.0,23.5227,23.5404,23.4519,23.5404,19400.0
2006-05-15 14:20:00,26.58,26.58,26.57,26.58,14000.0,23.5404,23.5404,23.5316,23.5404,14000.0
2006-05-15 14:25:00,26.57,26.63,26.56,26.63,27200.0,23.5316,23.5847,23.5227,23.5847,27200.0
2006-05-15 14:30:00,26.62,26.64,26.6,26.62,29400.0,23.5758,23.5936,23.5581,23.5758,29400.0
2006-05-15 14:35:00,26.61,26.61,26.58,26.6,23000.0,23.567,23.567,23.5404,23.5581,23000.0
2006-05-15 14:40:00,26.59,26.59,26.53,26.53,13000.0,23.5493,23.5493,23.4961,23.4961,13000.0
2006-05-15 14:45:00,26.53,26.56,26.49,26.51,18200.0,23.4961,23.5227,23.4607,23.4784,18200.0
2006-05-15 14:50:00,26.51,26.56,26.5,26.5,15600.0,23.4784,23.5227,23.4696,23.4696,15600.0
2006-05-15 14:55:00,26.5,26.52,26.48,26.49,18600.0,23.4696,23.4873,23.4519,23.4607,18600.0
2006-05-15 15:00:00,26.5,26.55,26.48,26.52,24600.0,23.4696,23.5139,23.4519,23.4873,24600.0
2006-05-15 15:05:00,26.53,26.57,26.51,26.52,37400.0,23.4961,23.5316,23.4784,23.4873,37400.0
2006-05-15 15:10:00,26.53,26.56,26.5,26.55,49200.0,23.4961,23.5227,23.4696,23.5139,49200.0
2006-05-15 15:15:00,26.55,26.56,26.52,26.54,41800.0,23.5139,23.5227,23.4873,23.505,41800.0
2006-05-15 15:20:00,26.54,26.54,26.46,26.48,28800.0,23.505,23.505,23.4341,23.4519,28800.0
2006-05-15 15:25:00,26.49,26.53,26.48,26.49,21800.0,23.4607,23.4961,23.4519,23.4607,21800.0
2006-05-15 15:30:00,26.49,26.61,26.49,26.6,54600.0,23.4607,23.567,23.4607,23.5581,54600.0
2006-05-15 15:35:00,26.59,26.6,26.54,26.56,86800.0,23.5493,23.5581,23.505,23.5227,86800.0
2006-05-15 15:40:00,26.57,26.59,26.56,26.57,63800.0,23.5316,23.5493,23.5227,23.5316,63800.0
2006-05-15 15:45:00,26.58,26.58,26.56,26.56,41600.0,23.5404,23.5404,23.5227,23.5227,41600.0
2006-05-15 15:50:00,26.58,26.64,26.55,26.59,104600.0,23.5404,23.5936,23.5139,23.5493,104600.0
2006-05-15 15:55:00,26.6,26.63,26.58,26.61,61000.0,23.5581,23.5847,23.5404,23.567,61000.0
2006-05-16 09:30:00,26.55,26.59,26.25,26.32,87400.0,23.5139,23.5493,23.2482,23.3102,87400.0
2006-05-16 09:35:00,26.32,26.4,26.26,26.26,56000.0,23.3102,23.381,23.257,23.257,56000.0
2006-05-16 09:40:00,26.27,26.31,26.16,26.16,33600.0,23.2659,23.3013,23.1684,23.1684,33600.0
2006-05-16 09:45:00,26.17,26.22,26.13,26.21,39200.0,23.1773,23.2216,23.1419,23.2127,39200.0
2006-05-16 09:50:00,26.21,26.28,26.13,26.21,43200.0,23.2127,23.2747,23.1419,23.2127,43200.0
2006-05-16 09:55:00,26.21,26.21,26.05,26.07,38000.0,23.2127,23.2127,23.071,23.0887,38000.0
2006-05-16 10:00:00,26.05,26.17,26.05,26.15,39800.0,23.071,23.1773,23.071,23.1596,39800.0
2006-05-16 10:05:00,26.11,26.16,26.04,26.15,85200.0,23.1242,23.1684,23.0622,23.1596,85200.0
2006-05-16 10:10:00,26.15,26.18,26.11,26.14,51800.0,23.1596,23.1862,23.1242,23.1507,51800.0
2006-05-16 10:15:00,26.16,26.16,26.06,26.15,29600.0,23.1684,23.1684,23.0799,23.1596,29600.0
2006-05-16 10:20:00,26.14,26.23,26.14,26.21,15000.0,23.1507,23.2304,23.1507,23.2127,15000.0
2006-05-16 10:25:00,26.21,26.22,26.19,26.2,34400.0,23.2127,23.2216,23.195,23.2039,34400.0
2006-05-16 10:30:00,26.2,26.25,26.19,26.2,35600.0,23.2039,23.2482,23.195,23.2039,35600.0
2006-05-16 10:35:00,26.2,26.2,26.16,26.18,35400.0,23.2039,23.2039,23.1684,23.1862,35400.0
2006-05-16 10:40:00,26.18,26.2,26.11,26.2,27600.0,23.1862,23.2039,23.1242,23.2039,27600.0
2006-05-16 10:45:00,26.2,26.2,26.17,26.2,18200.0,23.2039,23.2039,23.1773,23.2039,18200.0
2006-05-16 10:50:00,26.2,26.2,26.17,26.17,24400.0,23.2039,23.2039,23.1773,23.1773,24400.0
2006-05-16 10:55:00,26.2,26.2,26.11,26.15,32400.0,23.2039,23.2039,23.1242,23.1596,32400.0
2006-05-16 11:00:00,26.15,26.18,26.11,26.16,32400.0,23.1596,23.1862,23.1242,23.1684,32400.0
2006-05-16 11:05:00,26.15,26.17,26.13,26.17,23000.0,23.1596,23.1773,23.1419,23.1773,23000.0
2006-05-16 11:10:00,26.17,26.17,26.07,26.07,29000.0,23.1773,23.1773,23.0887,23.0887,29000.0
2006-05-16 11:15:00,26.07,26.11,26.07,26.1,35200.0,23.0887,23.1242,23.0887,23.1153,35200.0
2006-05-16 11:20:00,26.1,26.15,26.1,26.15,39200.0,23.1153,23.1596,23.1153,23.1596,39200.0
2006-05-16 11:25:00,26.15,26.17,26.14,26.15,20000.0,23.1596,23.1773,23.1507,23.1596,20000.0
2006-05-16 11:30:00,26.16,26.17,26.07,26.11,29000.0,23.1684,23.1773,23.0887,23.1242,29000.0
2006-05-16 11:35:00,26.1,26.13,26.08,26.11,17800.0,23.1153,23.1419,23.0976,23.1242,17800.0
2006-05-16 11:40:00,26.12,26.13,26.02,26.05,38200.0,23.133,23.1419,23.0445,23.071,38200.0
2006-05-16 11:45:00,26.05,26.05,26.03,26.03,16600.0,23.071,23.071,23.0533,23.0533,16600.0
2006-05-16 11:50:00,26.04,26.05,26.02,26.04,19400.0,23.0622,23.071,23.0445,23.0622,19400.0
2006-05-16 11:55:00,26.04,26.09,26.04,26.04,54200.0,23.0622,23.1065,23.0622,23.0622,54200.0
2006-05-16 12:00:00,26.04,26.11,26.04,26.08,32800.0,23.0622,23.1242,23.0622,23.0976,32800.0
2006-05-16 12:05:00,26.08,26.09,26.05,26.05,17600.0,23.0976,23.1065,23.071,23.071,17600.0
2006-05-16 12:10:00,26.05,26.06,26.0,26.0,24400.0,23.071,23.0799,23.0267,23.0267,24400.0
2006-05-16 12:15:00,26.02,26.04,26.0,26.02,27600.0,23.0445,23.0622,23.0267,23.0445,27600.0
2006-05-16 12:20:00,26.02,26.03,26.0,26.0,33400.0,23.0445,23.0533,23.0267,23.0267,33400.0
2006-05-16 12:25:00,26.01,26.04,25.97,26.04,48200.0,23.0356,23.0622,23.0002,23.0622,48200.0
2006-05-16 12:30:00,26.04,26.08,26.04,26.07,20400.0,23.0622,23.0976,23.0622,23.0887,20400.0
2006-05-16 12:35:00,26.06,26.1,26.04,26.04,30400.0,23.0799,23.1153,23.0622,23.0622,30400.0
2006-05-16 12:40:00,26.04,26.06,26.03,26.05,17000.0,23.0622,23.0799,23.0533,23.071,17000.0
2006-05-16 12:45:00,26.06,26.06,26.03,26.03,9200.0,23.0799,23.0799,23.0533,23.0533,9200.0
2006-05-16 12:50:00,26.04,26.04,26.0,26.0,14800.0,23.0622,23.0622,23.0267,23.0267,14800.0
2006-05-16 12:55:00,26.02,26.03,26.0,26.02,16400.0,23.0445,23.0533,23.0267,23.0445,16400.0
2006-05-16 13:00:00,26.03,26.07,26.02,26.03,37400.0,23.0533,23.0887,23.0445,23.0533,37400.0
2006-05-16 13:05:00,26.02,26.06,26.02,26.05,37600.0,23.0445,23.0799,23.0445,23.071,37600.0
2006-05-16 13:10:00,26.05,26.08,26.05,26.06,28000.0,23.071,23.0976,23.071,23.0799,28000.0
2006-05-16 13:15:00,26.07,26.08,26.04,26.05,21400.0,23.0887,23.0976,23.0622,23.071,21400.0
2006-05-16 13:20:00,26.05,26.07,26.05,26.06,19400.0,23.071,23.0887,23.071,23.0799,19400.0
2006-05-16 13:25:00,26.06,26.08,26.04,26.04,23600.0,23.0799,23.0976,23.0622,23.0622,23600.0
2006-05-16 13:30:00,26.05,26.07,26.05,26.06,13400.0,23.071,23.0887,23.071,23.0799,13400.0
2006-05-16 13:35:00,26.07,26.11,26.06,26.1,47200.0,23.0887,23.1242,23.0799,23.1153,47200.0
2006-05-16 13:40:00,26.1,26.11,26.09,26.11,23400.0,23.1153,23.1242,23.1065,23.1242,23400.0
2006-05-16 13:45:00,26.13,26.14,26.07,26.09,32400.0,23.1419,23.1507,23.0887,23.1065,32400.0
2006-05-16 13:50:00,26.09,26.11,26.07,26.1,22800.0,23.1065,23.1242,23.0887,23.1153,22800.0
2006-05-16 13:55:00,26.1,26.1,26.09,26.09,17400.0,23.1153,23.1153,23.1065,23.1065,17400.0
2006-05-16 14:00:00,26.09,26.1,26.07,26.08,20000.0,23.1065,23.1153,23.0887,23.0976,20000.0
2006-05-16 14:05:00,26.08,26.1,26.05,26.09,37800.0,23.0976,23.1153,23.071,23.1065,37800.0
2006-05-16 14:10:00,26.1,26.1,26.06,26.08,24800.0,23.1153,23.1153,23.0799,23.0976,24800.0
2006-05-16 14:15:00,26.08,26.09,26.07,26.08,17200.0,23.0976,23.1065,23.0887,23.0976,17200.0
2006-05-16 14:20:00,26.08,26.09,26.08,26.08,19800.0,23.0976,23.1065,23.0976,23.0976,19800.0
2006-05-16 14:25:00,26.08,26.08,26.07,26.07,281800.0,23.0976,23.0976,23.0887,23.0887,281800.0
2006-05-16 14:30:00,26.07,26.11,26.07,26.11,80800.0,23.0887,23.1242,23.0887,23.1242,80800.0
2006-05-16 14:35:00,26.11,26.16,26.11,26.11,47600.0,23.1242,23.1684,23.1242,23.1242,47600.0
2006-05-16 14:40:00,26.11,26.17,26.11,26.15,32800.0,23.1242,23.1773,23.1242,23.1596,32800.0
2006-05-16 14:45:00,26.15,26.16,26.13,26.13,42400.0,23.1596,23.1684,23.1419,23.1419,42400.0
2006-05-16 14:50:00,26.12,26.14,26.1,26.11,71600.0,23.133,23.1507,23.1153,23.1242,71600.0
2006-05-16 14:55:00,26.1,26.1,26.05,26.06,23000.0,23.1153,23.1153,23.071,23.0799,23000.0
2006-05-16 15:00:00,26.06,26.09,26.04,26.04,39600.0,23.0799,23.1065,23.0622,23.0622,39600.0
2006-05-16 15:05:00,26.04,26.04,26.02,26.02,23600.0,23.0622,23.0622,23.0445,23.0445,23600.0
2006-05-16 15:10:00,26.02,26.02,25.95,25.96,36600.0,23.0445,23.0445,22.9825,22.9913,36600.0
2006-05-16 15:15:00,25.96,25.96,25.91,25.92,36600.0,22.9913,22.9913,22.947,22.9559,36600.0
2006-05-16 15:20:00,25.92,25.98,25.92,25.95,32600.0,22.9559,23.009,22.9559,22.9825,32600.0
2006-05-16 15:25:00,25.94,25.98,25.92,25.95,45600.0,22.9736,23.009,22.9559,22.9825,45600.0
2006-05-16 15:30:00,25.95,25.99,25.94,25.99,27400.0,22.9825,23.0179,22.9736,23.0179,27400.0
2006-05-16 15:35:00,25.99,25.99,25.96,25.96,46600.0,23.0179,23.0179,22.9913,22.9913,46600.0
2006-05-16 15:40:00,25.96,26.01,25.96,25.98,81600.0,22.9913,23.0356,22.9913,23.009,81600.0
2006-05-16 15:45:00,25.97,25.97,25.93,25.95,41400.0,23.0002,23.0002,22.9648,22.9825,41400.0
2006-05-16 15:50:00,25.95,26.0,25.95,25.99,150000.0,22.9825,23.0267,22.9825,23.0179,150000.0
2006-05-16 15:55:00,25.99,26.03,25.97,26.0,212600.0,23.0179,23.0533,23.0002,23.0267,212600.0
2006-05-17 09:30:00,25.95,25.95,25.79,25.84,85600.0,22.9825,22.9825,22.8408,22.885,85600.0
2006-05-17 09:35:00,25.84,26.0,25.83,25.91,77400.0,22.885,23.0267,22.8762,22.947,77400.0
2006-05-17 09:40:00,25.91,25.97,25.8,25.84,44000.0,22.947,23.0002,22.8496,22.885,44000.0
2006-05-17 09:45:00,25.85,25.97,25.84,25.95,54400.0,22.8939,23.0002,22.885,22.9825,54400.0
2006-05-17 09:50:00,25.93,25.98,25.89,25.92,68200.0,22.9648,23.009,22.9293,22.9559,68200.0
2006-05-17 09:55:00,25.92,26.0,25.84,26.0,81600.0,22.9559,23.0267,22.885,23.0267,81600.0
2006-05-17 10:00:00,25.99,26.0,25.96,25.99,32200.0,23.0179,23.0267,22.9913,23.0179,32200.0
2006-05-17 10:05:00,26.0,26.05,25.79,25.85,121600.0,23.0267,23.071,22.8408,22.8939,121600.0
2006-05-17 10:10:00,25.85,25.99,25.85,25.89,42600.0,22.8939,23.0179,22.8939,22.9293,42600.0
2006-05-17 10:15:00,25.89,26.0,25.79,25.97,45200.0,22.9293,23.0267,22.8408,23.0002,45200.0
2006-05-17 10:20:00,25.98,26.0,25.96,25.99,26400.0,23.009,23.0267,22.9913,23.0179,26400.0
2006-05-17 10:25:00,26.0,26.0,25.96,25.99,48600.0,23.0267,23.0267,22.9913,23.0179,48600.0
2006-05-17 10:30:00,26.0,26.07,25.89,25.93,62400.0,23.0267,23.0887,22.9293,22.9648,62400.0
2006-05-17 10:35:00,25.93,25.95,25.85,25.86,23400.0,22.9648,22.9825,22.8939,22.9028,23400.0
2006-05-17 10:40:00,25.88,25.99,25.86,25.92,28800.0,22.9205,23.0179,22.9028,22.9559,28800.0
2006-05-17 10:45:00,25.93,26.0,25.93,25.99,23800.0,22.9648,23.0267,22.9648,23.0179,23800.0
2006-05-17 10:50:00,25.99,26.0,25.94,25.95,26200.0,23.0179,23.0267,22.9736,22.9825,26200.0
2006-05-17 10:55:00,25.94,26.0,25.94,25.96,30800.0,22.9736,23.0267,22.9736,22.9913,30800.0
2006-05-17 11:00:00,25.96,25.97,25.86,25.92,35800.0,22.9913,23.0002,22.9028,22.9559,35800.0
2006-05-17 11:05:00,25.92,25.94,25.84,25.92,23600.0,22.9559,22.9736,22.885,22.9559,23600.0
2006-05-17 11:10:00,25.91,25.92,25.61,25.69,58200.0,22.947,22.9559,22.6813,22.7522,58200.0
2006-05-17 11:15:00,25.71,25.75,25.67,25.71,33600.0,22.7699,22.8053,22.7345,22.7699,33600.0
2006-05-17 11:20:00,25.7,25.75,25.67,25.71,33800.0,22.7611,22.8053,22.7345,22.7699,33800.0
2006-05-17 11:25:00,25.72,25.75,25.54,25.61,58200.0,22.7788,22.8053,22.6193,22.6813,58200.0
2006-05-17 11:30:00,25.63,25.81,25.54,25.63,57400.0,22.6991,22.8585,22.6193,22.6991,57400.0
2006-05-17 11:35:00,25.62,25.86,25.59,25.86,28400.0,22.6902,22.9028,22.6636,22.9028,28400.0
2006-05-17 11:40:00,25.88,25.88,25.73,25.74,39400.0,22.9205,22.9205,22.7876,22.7965,39400.0
2006-05-17 11:45:00,25.74,25.83,25.74,25.8,24200.0,22.7965,22.8762,22.7965,22.8496,24200.0
2006-05-17 11:50:00,25.79,25.88,25.77,25.86,22600.0,22.8408,22.9205,22.823,22.9028,22600.0
2006-05-17 11:55:00,25.87,25.88,25.82,25.86,16800.0,22.9116,22.9205,22.8673,22.9028,16800.0
2006-05-17 12:00:00,25.85,25.88,25.85,25.87,17000.0,22.8939,22.9205,22.8939,22.9116,17000.0
2006-05-17 12:05:00,25.88,25.88,25.8,25.83,37400.0,22.9205,22.9205,22.8496,22.8762,37400.0
2006-05-17 12:10:00,25.84,25.94,25.84,25.94,24800.0,22.885,22.9736,22.885,22.9736,24800.0
2006-05-17 12:15:00,25.94,25.96,25.87,25.93,36200.0,22.9736,22.9913,22.9116,22.9648,36200.0
2006-05-17 12:20:00,25.93,25.95,25.91,25.95,27600.0,22.9648,22.9825,22.947,22.9825,27600.0
2006-05-17 12:25:00,25.95,25.95,25.79,25.89,29600.0,22.9825,22.9825,22.8408,22.9293,29600.0
2006-05-17 12:30:00,25.89,25.93,25.89,25.91,15800.0,22.9293,22.9648,22.9293,22.947,15800.0
2006-05-17 12:35:00,25.91,25.93,25.89,25.91,13800.0,22.947,22.9648,22.9293,22.947,13800.0
2006-05-17 12:40:00,25.91,25.91,25.82,25.83,26600.0,22.947,22.947,22.8673,22.8762,26600.0
2006-05-17 12:45:00,25.79,25.8,25.7,25.75,20400.0,22.8408,22.8496,22.7611,22.8053,20400.0
2006-05-17 12:50:00,25.75,25.8,25.73,25.8,28400.0,22.8053,22.8496,22.7876,22.8496,28400.0
2006-05-17 12:55:00,25.8,25.82,25.77,25.8,12200.0,22.8496,22.8673,22.823,22.8496,12200.0
2006-05-17 13:00:00,25.82,25.89,25.82,25.88,11200.0,22.8673,22.9293,22.8673,22.9205,11200.0
2006-05-17 13:05:00,25.86,25.88,25.82,25.83,18000.0,22.9028,22.9205,22.8673,22.8762,18000.0
2006-05-17 13:10:00,25.83,25.86,25.77,25.79,8000.0,22.8762,22.9028,22.823,22.8408,8000.0
2006-05-17 13:15:00,25.81,25.87,25.76,25.83,21000.0,22.8585,22.9116,22.8142,22.8762,21000.0
2006-05-17 13:20:00,25.77,25.87,25.76,25.82,19600.0,22.823,22.9116,22.8142,22.8673,19600.0
2006-05-17 13:25:00,25.82,25.82,25.75,25.78,8200.0,22.8673,22.8673,22.8053,22.8319,8200.0
2006-05-17 13:30:00,25.77,25.84,25.77,25.81,13200.0,22.823,22.885,22.823,22.8585,13200.0
2006-05-17 13:35:00,25.82,25.82,25.75,25.81,13000.0,22.8673,22.8673,22.8053,22.8585,13000.0
2006-05-17 13:40:00,25.8,25.82,25.75,25.76,15200.0,22.8496,22.8673,22.8053,22.8142,15200.0
2006-05-17 13:45:00,25.77,25.83,25.77,25.81,11200.0,22.823,22.8762,22.823,22.8585,11200.0
2006-05-17 13:50:00,25.8,25.9,25.8,25.9,9800.0,22.8496,22.9382,22.8496,22.9382,9800.0
2006-05-17 13:55:00,25.9,25.9,25.86,25.88,14000.0,22.9382,22.9382,22.9028,22.9205,14000.0
2006-05-17 14:00:00,25.86,25.86,25.81,25.82,10800.0,22.9028,22.9028,22.8585,22.8673,10800.0
2006-05-17 14:05:00,25.84,25.87,25.8,25.81,11800.0,22.885,22.9116,22.8496,22.8585,11800.0
2006-05-17 14:10:00,25.81,25.84,25.8,25.81,20600.0,22.8585,22.885,22.8496,22.8585,20600.0
2006-05-17 14:15:00,25.81,25.83,25.73,25.79,41200.0,22.8585,22.8762,22.7876,22.8408,41200.0
2006-05-17 14:20:00,25.79,25.86,25.73,25.77,26400.0,22.8408,22.9028,22.7876,22.823,26400.0
2006-05-17 14:25:00,25.77,25.82,25.75,25.82,13800.0,22.823,22.8673,22.8053,22.8673,13800.0
2006-05-17 14:30:00,25.82,25.88,25.82,25.86,24400.0,22.8673,22.9205,22.8673,22.9028,24400.0
2006-05-17 14:35:00,25.86,25.88,25.77,25.84,115400.0,22.9028,22.9205,22.823,22.885,115400.0
2006-05-17 14:40:00,25.85,25.85,25.81,25.83,27600.0,22.8939,22.8939,22.8585,22.8762,27600.0
2006-05-17 14:45:00,25.83,25.87,25.78,25.82,60600.0,22.8762,22.9116,22.8319,22.8673,60600.0
2006-05-17 14:50:00,25.83,25.86,25.75,25.86,57200.0,22.8762,22.9028,22.8053,22.9028,57200.0
2006-05-17 14:55:00,25.86,25.93,25.86,25.9,31200.0,22.9028,22.9648,22.9028,22.9382,31200.0
2006-05-17 15:00:00,25.9,25.93,25.85,25.89,128600.0,22.9382,22.9648,22.8939,22.9293,128600.0
2006-05-17 15:05:00,25.89,25.96,25.88,25.95,66400.0,22.9293,22.9913,22.9205,22.9825,66400.0
2006-05-17 15:10:00,25.95,25.96,25.83,25.88,45200.0,22.9825,22.9913,22.8762,22.9205,45200.0
2006-05-17 15:15:00,25.88,25.9,25.84,25.86,50000.0,22.9205,22.9382,22.885,22.9028,50000.0
2006-05-17 15:20:00,25.86,25.86,25.75,25.84,85000.0,22.9028,22.9028,22.8053,22.885,85000.0
2006-05-17 15:25:00,25.84,25.86,25.78,25.82,48200.0,22.885,22.9028,22.8319,22.8673,48200.0
2006-05-17 15:30:00,25.83,25.87,25.78,25.8,39600.0,22.8762,22.9116,22.8319,22.8496,39600.0
2006-05-17 15:35:00,25.82,25.86,25.75,25.79,57400.0,22.8673,22.9028,22.8053,22.8408,57400.0
2006-05-17 15:40:00,25.79,25.84,25.7,25.72,91600.0,22.8408,22.885,22.7611,22.7788,91600.0
2006-05-17 15:45:00,25.73,25.83,25.65,25.78,110800.0,22.7876,22.8762,22.7168,22.8319,110800.0
2006-05-17 15:50:00,25.77,25.79,25.67,25.75,66000.0,22.823,22.8408,22.7345,22.8053,66000.0
2006-05-17 15:55:00,25.75,25.75,25.64,25.64,164800.0,22.8053,22.8053,22.7079,22.7079,164800.0
2006-05-18 09:30:00,25.9,26.13,25.76,26.13,292400.0,22.9382,23.1419,22.8142,23.1419,292400.0
2006-05-18 09:35:00,26.13,26.25,26.12,26.23,165000.0,23.1419,23.2482,23.133,23.2304,165000.0
2006-05-18 09:40:00,26.23,26.25,26.11,26.22,174400.0,23.2304,23.2482,23.1242,23.2216,174400.0
2006-05-18 09:45:00,26.2,26.24,26.17,26.23,89800.0,23.2039,23.2393,23.1773,23.2304,89800.0
2006-05-18 09:50:00,26.23,26.23,26.08,26.16,104000.0,23.2304,23.2304,23.0976,23.1684,104000.0
2006-05-18 09:55:00,26.14,26.32,26.14,26.29,184400.0,23.1507,23.3102,23.1507,23.2836,184400.0
2006-05-18 10:00:00,26.29,26.32,26.24,26.27,168200.0,23.2836,23.3102,23.2393,23.2659,168200.0
2006-05-18 10:05:00,26.27,26.42,26.27,26.39,184400.0,23.2659,23.3987,23.2659,23.3721,184400.0
2006-05-18 10:10:00,26.37,26.47,26.33,26.33,137800.0,23.3544,23.443,23.319,23.319,137800.0
2006-05-18 10:15:00,26.33,26.41,26.27,26.31,126000.0,23.319,23.3899,23.2659,23.3013,126000.0
2006-05-18 10:20:00,26.29,26.5,26.27,26.47,74800.0,23.2836,23.4696,23.2659,23.443,74800.0
2006-05-18 10:25:00,26.47,26.7,26.47,26.67,108400.0,23.443,23.6467,23.443,23.6201,108400.0
2006-05-18 10:30:00,26.67,26.72,26.55,26.6,144400.0,23.6201,23.6644,23.5139,23.5581,144400.0
2006-05-18 10:35:00,26.6,26.65,26.55,26.6,62000.0,23.5581,23.6024,23.5139,23.5581,62000.0
2006-05-18 10:40:00,26.61,26.61,26.52,26.59,84000.0,23.567,23.567,23.4873,23.5493,84000.0
2006-05-18 10:45:00,26.58,26.59,26.45,26.55,84000.0,23.5404,23.5493,23.4253,23.5139,84000.0
2006-05-18 10:50:00,26.55,26.56,26.4,26.42,59800.0,23.5139,23.5227,23.381,23.3987,59800.0
2006-05-18 10:55:00,26.42,26.45,26.39,26.4,72000.0,23.3987,23.4253,23.3721,23.381,72000.0
2006-05-18 11:00:00,26.41,26.45,26.4,26.43,57200.0,23.3899,23.4253,23.381,23.4076,57200.0
2006-05-18 11:05:00,26.43,26.46,26.32,26.38,70200.0,23.4076,23.4341,23.3102,23.3633,70200.0
2006-05-18 11:10:00,26.38,26.43,26.36,26.38,38800.0,23.3633,23.4076,23.3456,23.3633,38800.0
2006-05-18 11:15:00,26.38,26.43,26.38,26.43,39200.0,23.3633,23.4076,23.3633,23.4076,39200.0
2006-05-18 11:20:00,26.43,26.52,26.43,26.5,54000.0,23.4076,23.4873,23.4076,23.4696,54000.0
2006-05-18 11:25:00,26.5,26.58,26.5,26.58,42800.0,23.4696,23.5404,23.4696,23.5404,42800.0
2006-05-18 11:30:00,26.59,26.66,26.58,26.65,81200.0,23.5493,23.6113,23.5404,23.6024,81200.0
2006-05-18 11:35:00,26.64,26.72,26.59,26.7,43200.0,23.5936,23.6644,23.5493,23.6467,43200.0
2006-05-18 11:40:00,26.69,26.75,26.62,26.75,104400.0,23.6378,23.691,23.5758,23.691,104400.0
2006-05-18 11:45:00,26.75,26.78,26.64,26.68,88600.0,23.691,23.7175,23.5936,23.629,88600.0
2006-05-18 11:50:00,26.7,26.7,26.54,26.56,62600.0,23.6467,23.6467,23.505,23.5227,62600.0
2006-05-18 11:55:00,26.56,26.71,26.55,26.68,32600.0,23.5227,23.6556,23.5139,23.629,32600.0
2006-05-18 12:00:00,26.69,26.76,26.65,26.75,120400.0,23.6378,23.6998,23.6024,23.691,120400.0
2006-05-18 12:05:00,26.75,26.78,26.7,26.75,55400.0,23.691,23.7175,23.6467,23.691,55400.0
2006-05-18 12:10:00,26.75,26.79,26.66,26.72,38600.0,23.691,23.7264,23.6113,23.6644,38600.0
2006-05-18 12:15:00,26.72,26.76,26.61,26.61,58800.0,23.6644,23.6998,23.567,23.567,58800.0
2006-05-18 12:20:00,26.61,26.65,26.59,26.61,33600.0,23.567,23.6024,23.5493,23.567,33600.0
2006-05-18 12:25:00,26.6,26.65,26.6,26.65,55000.0,23.5581,23.6024,23.5581,23.6024,55000.0
2006-05-18 12:30:00,26.65,26.65,26.55,26.6,70800.0,23.6024,23.6024,23.5139,23.5581,70800.0
2006-05-18 12:35:00,26.6,26.64,26.55,26.57,24400.0,23.5581,23.5936,23.5139,23.5316,24400.0
2006-05-18 12:40:00,26.61,26.63,26.57,26.58,55400.0,23.567,23.5847,23.5316,23.5404,55400.0
2006-05-18 12:45:00,26.59,26.63,26.58,26.61,45600.0,23.5493,23.5847,23.5404,23.567,45600.0
2006-05-18 12:50:00,26.63,26.66,26.6,26.65,43200.0,23.5847,23.6113,23.5581,23.6024,43200.0
2006-05-18 12:55:00,26.65,26.68,26.61,26.66,40800.0,23.6024,23.629,23.567,23.6113,40800.0
2006-05-18 13:00:00,26.68,26.7,26.65,26.68,38400.0,23.629,23.6467,23.6024,23.629,38400.0
2006-05-18 13:05:00,26.68,26.7,26.6,26.63,38200.0,23.629,23.6467,23.5581,23.5847,38200.0
2006-05-18 13:10:00,26.64,26.65,26.59,26.59,32600.0,23.5936,23.6024,23.5493,23.5493,32600.0
2006-05-18 13:15:00,26.6,26.65,26.59,26.63,31200.0,23.5581,23.6024,23.5493,23.5847,31200.0
2006-05-18 13:20:00,26.63,26.65,26.61,26.64,33600.0,23.5847,23.6024,23.567,23.5936,33600.0
2006-05-18 13:25:00,26.65,26.68,26.65,26.68,11400.0,23.6024,23.629,23.6024,23.629,11400.0
2006-05-18 13:30:00,26.68,26.7,26.55,26.64,62200.0,23.629,23.6467,23.5139,23.5936,62200.0
2006-05-18 13:35:00,26.64,26.7,26.64,26.68,83200.0,23.5936,23.6467,23.5936,23.629,83200.0
2006-05-18 13:40:00,26.68,26.75,26.64,26.71,74200.0,23.629,23.691,23.5936,23.6556,74200.0
2006-05-18 13:45:00,26.71,26.71,26.66,26.68,52400.0,23.6556,23.6556,23.6113,23.629,52400.0
2006-05-18 13:50:00,26.69,26.74,26.68,26.73,31800.0,23.6378,23.6821,23.629,23.6733,31800.0
2006-05-18 13:55:00,26.73,26.75,26.73,26.75,27000.0,23.6733,23.691,23.6733,23.691,27000.0
2006-05-18 14:00:00,26.74,26.75,26.64,26.73,36600.0,23.6821,23.691,23.5936,23.6733,36600.0
2006-05-18 14:05:00,26.73,26.75,26.72,26.75,16200.0,23.6733,23.691,23.6644,23.691,16200.0
2006-05-18 14:10:00,26.75,26.75,26.61,26.65,63800.0,23.691,23.691,23.567,23.6024,63800.0
2006-05-18 14:15:00,26.65,26.68,26.61,26.61,39200.0,23.6024,23.629,23.567,23.567,39200.0
2006-05-18 14:20:00,26.61,26.66,26.58,26.62,56800.0,23.567,23.6113,23.5404,23.5758,56800.0
2006-05-18 14:25:00,26.64,26.65,26.5,26.54,80200.0,23.5936,23.6024,23.4696,23.505,80200.0
2006-05-18 14:30:00,26.55,26.57,26.53,26.55,33200.0,23.5139,23.5316,23.4961,23.5139,33200.0
2006-05-18 14:35:00,26.56,26.6,26.54,26.55,30400.0,23.5227,23.5581,23.505,23.5139,30400.0
2006-05-18 14:40:00,26.56,26.58,26.42,26.49,32800.0,23.5227,23.5404,23.3987,23.4607,32800.0
2006-05-18 14:45:00,26.49,26.62,26.49,26.53,50400.0,23.4607,23.5758,23.4607,23.4961,50400.0
2006-05-18 14:50:00,26.53,26.58,26.47,26.57,28800.0,23.4961,23.5404,23.443,23.5316,28800.0
2006-05-18 14:55:00,26.57,26.58,26.45,26.5,38600.0,23.5316,23.5404,23.4253,23.4696,38600.0
2006-05-18 15:00:00,26.5,26.52,26.48,26.51,59600.0,23.4696,23.4873,23.4519,23.4784,59600.0
2006-05-18 15:05:00,26.52,26.54,26.48,26.49,52800.0,23.4873,23.505,23.4519,23.4607,52800.0
2006-05-18 15:10:00,26.5,26.5,26.43,26.44,49600.0,23.4696,23.4696,23.4076,23.4164,49600.0
2006-05-18 15:15:00,26.45,26.47,26.36,26.36,77600.0,23.4253,23.443,23.3456,23.3456,77600.0
2006-05-18 15:20:00,26.36,26.39,26.29,26.33,105200.0,23.3456,23.3721,23.2836,23.319,105200.0
2006-05-18 15:25:00,26.32,26.34,26.28,26.28,87200.0,23.3102,23.3279,23.2747,23.2747,87200.0
2006-05-18 15:30:00,26.29,26.31,26.29,26.31,80800.0,23.2836,23.3013,23.2836,23.3013,80800.0
2006-05-18 15:35:00,26.3,26.31,26.17,26.2,120400.0,23.2924,23.3013,23.1773,23.2039,120400.0
2006-05-18 15:40:00,26.2,26.21,26.1,26.13,148400.0,23.2039,23.2127,23.1153,23.1419,148400.0
2006-05-18 15:45:00,26.13,26.22,26.13,26.21,191800.0,23.1419,23.2216,23.1419,23.2127,191800.0
2006-05-18 15:50:00,26.22,26.24,26.17,26.19,253200.0,23.2216,23.2393,23.1773,23.195,253200.0
2006-05-18 15:55:00,26.18,26.21,26.14,26.14,248000.0,23.1862,23.2127,23.1507,23.1507,248000.0
2006-05-19 09:30:00,26.0,26.15,25.97,26.08,1444400.0,23.0267,23.1596,23.0002,23.0976,1444400.0
2006-05-19 09:35:00,26.06,26.13,26.03,26.06,108400.0,23.0799,23.1419,23.0533,23.0799,108400.0
2006-05-19 09:40:00,26.06,26.1,25.8,25.88,171800.0,23.0799,23.1153,22.8496,22.9205,171800.0
2006-05-19 09:45:00,25.88,26.05,25.88,26.03,55400.0,22.9205,23.071,22.9205,23.0533,55400.0
2006-05-19 09:50:00,26.04,26.15,26.04,26.08,59600.0,23.0622,23.1596,23.0622,23.0976,59600.0
2006-05-19 09:55:00,26.06,26.11,25.91,25.92,39400.0,23.0799,23.1242,22.947,22.9559,39400.0
2006-05-19 10:00:00,25.93,26.0,25.92,25.94,39200.0,22.9648,23.0267,22.9559,22.9736,39200.0
2006-05-19 10:05:00,25.95,25.96,25.93,25.96,35400.0,22.9825,22.9913,22.9648,22.9913,35400.0
2006-05-19 10:10:00,25.96,26.05,25.93,25.99,38200.0,22.9913,23.071,22.9648,23.0179,38200.0
2006-05-19 10:15:00,25.98,26.0,25.93,25.93,39400.0,23.009,23.0267,22.9648,22.9648,39400.0
2006-05-19 10:20:00,25.94,25.98,25.9,25.96,52400.0,22.9736,23.009,22.9382,22.9913,52400.0
2006-05-19 10:25:00,25.98,26.08,25.98,26.05,41800.0,23.009,23.0976,23.009,23.071,41800.0
2006-05-19 10:30:00,26.05,26.21,26.05,26.2,98000.0,23.071,23.2127,23.071,23.2039,98000.0
2006-05-19 10:35:00,26.2,26.28,26.2,26.24,52000.0,23.2039,23.2747,23.2039,23.2393,52000.0
2006-05-19 10:40:00,26.23,26.26,26.21,26.22,40800.0,23.2304,23.257,23.2127,23.2216,40800.0
2006-05-19 10:45:00,26.19,26.26,26.19,26.2,22000.0,23.195,23.257,23.195,23.2039,22000.0
2006-05-19 10:50:00,26.2,26.2,26.14,26.14,29600.0,23.2039,23.2039,23.1507,23.1507,29600.0
2006-05-19 10:55:00,26.14,26.2,26.14,26.16,48000.0,23.1507,23.2039,23.1507,23.1684,48000.0
2006-05-19 11:00:00,26.15,26.17,26.14,26.14,26600.0,23.1596,23.1773,23.1507,23.1507,26600.0
2006-05-19 11:05:00,26.14,26.18,26.14,26.16,47400.0,23.1507,23.1862,23.1507,23.1684,47400.0
2006-05-19 11:10:00,26.16,26.23,26.14,26.2,96800.0,23.1684,23.2304,23.1507,23.2039,96800.0
2006-05-19 11:15:00,26.21,26.26,26.17,26.22,52800.0,23.2127,23.257,23.1773,23.2216,52800.0
2006-05-19 11:20:00,26.21,26.3,26.21,26.3,101200.0,23.2127,23.2924,23.2127,23.2924,101200.0
2006-05-19 11:25:00,26.3,26.3,26.21,26.28,51000.0,23.2924,23.2924,23.2127,23.2747,51000.0
2006-05-19 11:30:00,26.28,26.29,26.21,26.22,66800.0,23.2747,23.2836,23.2127,23.2216,66800.0
2006-05-19 11:35:00,26.22,26.25,26.18,26.22,58000.0,23.2216,23.2482,23.1862,23.2216,58000.0
2006-05-19 11:40:00,26.21,26.22,26.17,26.18,20600.0,23.2127,23.2216,23.1773,23.1862,20600.0
2006-05-19 11:45:00,26.17,26.23,26.17,26.22,15400.0,23.1773,23.2304,23.1773,23.2216,15400.0
2006-05-19 11:50:00,26.21,26.21,26.17,26.18,13600.0,23.2127,23.2127,23.1773,23.1862,13600.0
2006-05-19 11:55:00,26.17,26.22,26.14,26.22,24400.0,23.1773,23.2216,23.1507,23.2216,24400.0
2006-05-19 12:00:00,26.2,26.23,26.19,26.2,48200.0,23.2039,23.2304,23.195,23.2039,48200.0
2006-05-19 12:05:00,26.19,26.2,26.14,26.16,33400.0,23.195,23.2039,23.1507,23.1684,33400.0
2006-05-19 12:10:00,26.18,26.22,26.15,26.15,19600.0,23.1862,23.2216,23.1596,23.1596,19600.0
2006-05-19 12:15:00,26.16,26.18,26.13,26.14,19800.0,23.1684,23.1862,23.1419,23.1507,19800.0
2006-05-19 12:20:00,26.14,26.14,26.04,26.06,23600.0,23.1507,23.1507,23.0622,23.0799,23600.0
2006-05-19 12:25:00,26.07,26.09,26.05,26.07,17200.0,23.0887,23.1065,23.071,23.0887,17200.0
2006-05-19 12:30:00,26.07,26.13,26.07,26.09,27600.0,23.0887,23.1419,23.0887,23.1065,27600.0
2006-05-19 12:35:00,26.08,26.16,26.08,26.13,36200.0,23.0976,23.1684,23.0976,23.1419,36200.0
2006-05-19 12:40:00,26.12,26.12,26.07,26.09,32800.0,23.133,23.133,23.0887,23.1065,32800.0
2006-05-19 12:45:00,26.08,26.1,26.04,26.07,43000.0,23.0976,23.1153,23.0622,23.0887,43000.0
2006-05-19 12:50:00,26.07,26.08,26.04,26.05,15600.0,23.0887,23.0976,23.0622,23.071,15600.0
2006-05-19 12:55:00,26.04,26.05,26.0,26.0,20400.0,23.0622,23.071,23.0267,23.0267,20400.0
2006-05-19 13:00:00,26.0,26.03,25.93,25.95,56800.0,23.0267,23.0533,22.9648,22.9825,56800.0
2006-05-19 13:05:00,25.95,25.95,25.9,25.9,74000.0,22.9825,22.9825,22.9382,22.9382,74000.0
2006-05-19 13:10:00,25.9,25.9,25.86,25.88,31200.0,22.9382,22.9382,22.9028,22.9205,31200.0
2006-05-19 13:15:00,25.88,25.9,25.87,25.9,45200.0,22.9205,22.9382,22.9116,22.9382,45200.0
2006-05-19 13:20:00,25.89,25.91,25.86,25.91,62400.0,22.9293,22.947,22.9028,22.947,62400.0
2006-05-19 13:25:00,25.91,25.93,25.87,25.87,47000.0,22.947,22.9648,22.9116,22.9116,47000.0
2006-05-19 13:30:00,25.87,25.91,25.85,25.87,52800.0,22.9116,22.947,22.8939,22.9116,52800.0
2006-05-19 13:35:00,25.86,25.9,25.86,25.88,37400.0,22.9028,22.9382,22.9028,22.9205,37400.0
2006-05-19 13:40:00,25.89,25.9,25.85,25.9,26600.0,22.9293,22.9382,22.8939,22.9382,26600.0
2006-05-19 13:45:00,25.9,25.95,25.89,25.91,46800.0,22.9382,22.9825,22.9293,22.947,46800.0
2006-05-19 13:50:00,25.92,25.95,25.89,25.91,50400.0,22.9559,22.9825,22.9293,22.947,50400.0
2006-05-19 13:55:00,25.91,25.92,25.86,25.86,19200.0,22.947,22.9559,22.9028,22.9028,19200.0
2006-05-19 14:00:00,25.86,25.91,25.86,25.91,37200.0,22.9028,22.947,22.9028,22.947,37200.0
2006-05-19 14:05:00,25.91,25.92,25.9,25.92,8600.0,22.947,22.9559,22.9382,22.9559,8600.0
2006-05-19 14:10:00,25.92,25.96,25.91,25.93,28200.0,22.9559,22.9913,22.947,22.9648,28200.0
2006-05-19 14:15:00,25.93,25.95,25.92,25.93,30800.0,22.9648,22.9825,22.9559,22.9648,30800.0
2006-05-19 14:20:00,25.93,25.95,25.93,25.95,14000.0,22.9648,22.9825,22.9648,22.9825,14000.0
2006-05-19 14:25:00,25.95,25.98,25.92,25.92,67000.0,22.9825,23.009,22.9559,22.9559,67000.0
2006-05-19 14:30:00,25.93,25.93,25.84,25.84,37600.0,22.9648,22.9648,22.885,22.885,37600.0
2006-05-19 14:35:00,25.83,25.83,25.74,25.77,49800.0,22.8762,22.8762,22.7965,22.823,49800.0
2006-05-19 14:40:00,25.75,25.77,25.73,25.75,21800.0,22.8053,22.823,22.7876,22.8053,21800.0
2006-05-19 14:45:00,25.74,25.82,25.74,25.79,43800.0,22.7965,22.8673,22.7965,22.8408,43800.0
2006-05-19 14:50:00,25.79,25.8,25.73,25.73,33600.0,22.8408,22.8496,22.7876,22.7876,33600.0
2006-05-19 14:55:00,25.73,25.74,25.7,25.7,38400.0,22.7876,22.7965,22.7611,22.7611,38400.0
2006-05-19 15:00:00,25.7,25.81,25.7,25.75,30200.0,22.7611,22.8585,22.7611,22.8053,30200.0
2006-05-19 15:05:00,25.74,25.85,25.74,25.83,27200.0,22.7965,22.8939,22.7965,22.8762,27200.0
2006-05-19 15:10:00,25.83,25.85,25.73,25.79,67000.0,22.8762,22.8939,22.7876,22.8408,67000.0
2006-05-19 15:15:00,25.77,25.86,25.77,25.84,33800.0,22.823,22.9028,22.823,22.885,33800.0
2006-05-19 15:20:00,25.85,25.88,25.79,25.88,46600.0,22.8939,22.9205,22.8408,22.9205,46600.0
2006-05-19 15:25:00,25.88,25.96,25.86,25.95,63600.0,22.9205,22.9913,22.9028,22.9825,63600.0
2006-05-19 15:30:00,25.95,25.95,25.86,25.87,66400.0,22.9825,22.9825,22.9028,22.9116,66400.0
2006-05-19 15:35:00,25.85,25.88,25.85,25.86,58200.0,22.8939,22.9205,22.8939,22.9028,58200.0
2006-05-19 15:40:00,25.86,25.88,25.83,25.86,58200.0,22.9028,22.9205,22.8762,22.9028,58200.0
2006-05-19 15:45:00,25.88,25.93,25.87,25.91,96600.0,22.9205,22.9648,22.9116,22.947,96600.0
2006-05-19 15:50:00,25.9,25.91,25.9,25.91,71200.0,22.9382,22.947,22.9382,22.947,71200.0
2006-05-19 15:55:00,25.91,25.95,25.81,25.84,154000.0,22.947,22.9825,22.8585,22.885,154000.0
2006-05-22 09:30:00,25.7,25.89,25.68,25.79,101800.0,22.7611,22.9293,22.7433,22.8408,101800.0
2006-05-22 09:35:00,25.78,25.95,25.78,25.93,66800.0,22.8319,22.9825,22.8319,22.9648,66800.0
2006-05-22 09:40:00,25.93,26.04,25.92,26.02,90800.0,22.9648,23.0622,22.9559,23.0445,90800.0
2006-05-22 09:45:00,26.03,26.11,26.02,26.11,46400.0,23.0533,23.1242,23.0445,23.1242,46400.0
2006-05-22 09:50:00,26.1,26.15,25.93,26.15,56800.0,23.1153,23.1596,22.9648,23.1596,56800.0
2006-05-22 09:55:00,26.17,26.17,26.06,26.13,51400.0,23.1773,23.1773,23.0799,23.1419,51400.0
2006-05-22 10:00:00,26.09,26.09,25.93,26.01,50000.0,23.1065,23.1065,22.9648,23.0356,50000.0
2006-05-22 10:05:00,26.01,26.04,25.95,26.02,37800.0,23.0356,23.0622,22.9825,23.0445,37800.0
2006-05-22 10:10:00,26.0,26.06,25.98,26.04,34200.0,23.0267,23.0799,23.009,23.0622,34200.0
2006-05-22 10:15:00,26.04,26.1,26.0,26.1,45800.0,23.0622,23.1153,23.0267,23.1153,45800.0
2006-05-22 10:20:00,26.08,26.1,26.0,26.0,40400.0,23.0976,23.1153,23.0267,23.0267,40400.0
2006-05-22 10:25:00,26.0,26.03,26.0,26.01,31800.0,23.0267,23.0533,23.0267,23.0356,31800.0
2006-05-22 10:30:00,26.02,26.07,26.0,26.06,67600.0,23.0445,23.0887,23.0267,23.0799,67600.0
2006-05-22 10:35:00,26.06,26.09,25.96,25.99,210600.0,23.0799,23.1065,22.9913,23.0179,210600.0
2006-05-22 10:40:00,25.99,26.06,25.99,26.02,52200.0,23.0179,23.0799,23.0179,23.0445,52200.0
2006-05-22 10:45:00,26.02,26.07,26.01,26.06,28400.0,23.0445,23.0887,23.0356,23.0799,28400.0
2006-05-22 10:50:00,26.06,26.14,26.06,26.08,25400.0,23.0799,23.1507,23.0799,23.0976,25400.0
2006-05-22 10:55:00,26.09,26.18,26.05,26.08,39800.0,23.1065,23.1862,23.071,23.0976,39800.0
2006-05-22 11:00:00,26.09,26.09,26.0,26.01,16800.0,23.1065,23.1065,23.0267,23.0356,16800.0
2006-05-22 11:05:00,26.01,26.12,26.01,26.11,41000.0,23.0356,23.133,23.0356,23.1242,41000.0
2006-05-22 11:10:00,26.11,26.11,26.01,26.08,36800.0,23.1242,23.1242,23.0356,23.0976,36800.0
2006-05-22 11:15:00,26.05,26.1,26.03,26.09,27600.0,23.071,23.1153,23.0533,23.1065,27600.0
2006-05-22 11:20:00,26.09,26.2,26.07,26.15,50200.0,23.1065,23.2039,23.0887,23.1596,50200.0
2006-05-22 11:25:00,26.14,26.21,26.09,26.21,36600.0,23.1507,23.2127,23.1065,23.2127,36600.0
2006-05-22 11:30:00,26.21,26.28,26.15,26.15,71000.0,23.2127,23.2747,23.1596,23.1596,71000.0
2006-05-22 11:35:00,26.15,26.19,26.09,26.14,42800.0,23.1596,23.195,23.1065,23.1507,42800.0
2006-05-22 11:40:00,26.16,26.21,26.15,26.16,44800.0,23.1684,23.2127,23.1596,23.1684,44800.0
2006-05-22 11:45:00,26.15,26.28,26.15,26.21,44600.0,23.1596,23.2747,23.1596,23.2127,44600.0
2006-05-22 11:50:00,26.21,26.27,26.12,26.27,84200.0,23.2127,23.2659,23.133,23.2659,84200.0
2006-05-22 11:55:00,26.27,26.43,26.24,26.4,90200.0,23.2659,23.4076,23.2393,23.381,90200.0
2006-05-22 12:00:00,26.39,26.48,26.36,26.48,72400.0,23.3721,23.4519,23.3456,23.4519,72400.0
2006-05-22 12:05:00,26.48,26.58,26.44,26.5,47600.0,23.4519,23.5404,23.4164,23.4696,47600.0
2006-05-22 12:10:00,26.49,26.52,26.4,26.43,27200.0,23.4607,23.4873,23.381,23.4076,27200.0
2006-05-22 12:15:00,26.43,26.45,26.38,26.38,46000.0,23.4076,23.4253,23.3633,23.3633,46000.0
2006-05-22 12:20:00,26.38,26.39,26.33,26.35,53400.0,23.3633,23.3721,23.319,23.3367,53400.0
2006-05-22 12:25:00,26.35,26.46,26.33,26.4,36400.0,23.3367,23.4341,23.319,23.381,36400.0
2006-05-22 12:30:00,26.4,26.53,26.36,26.5,43000.0,23.381,23.4961,23.3456,23.4696,43000.0
2006-05-22 12:35:00,26.52,26.57,26.46,26.52,56800.0,23.4873,23.5316,23.4341,23.4873,56800.0
2006-05-22 12:40:00,26.54,26.58,26.5,26.55,82200.0,23.505,23.5404,23.4696,23.5139,82200.0
2006-05-22 12:45:00,26.55,26.58,26.5,26.54,63800.0,23.5139,23.5404,23.4696,23.505,63800.0
2006-05-22 12:50:00,26.55,26.55,26.48,26.49,32000.0,23.5139,23.5139,23.4519,23.4607,32000.0
2006-05-22 12:55:00,26.49,26.51,26.36,26.47,47000.0,23.4607,23.4784,23.3456,23.443,47000.0
2006-05-22 13:00:00,26.47,26.47,26.38,26.46,53600.0,23.443,23.443,23.3633,23.4341,53600.0
2006-05-22 13:05:00,26.46,26.46,26.35,26.36,29000.0,23.4341,23.4341,23.3367,23.3456,29000.0
2006-05-22 13:10:00,26.39,26.42,26.35,26.41,27800.0,23.3721,23.3987,23.3367,23.3899,27800.0
2006-05-22 13:15:00,26.38,26.4,26.36,26.38,18800.0,23.3633,23.381,23.3456,23.3633,18800.0
2006-05-22 13:20:00,26.36,26.45,26.34,26.42,19800.0,23.3456,23.4253,23.3279,23.3987,19800.0
2006-05-22 13:25:00,26.43,26.5,26.43,26.45,23200.0,23.4076,23.4696,23.4076,23.4253,23200.0
2006-05-22 13:30:00,26.46,26.48,26.43,26.45,13400.0,23.4341,23.4519,23.4076,23.4253,13400.0
2006-05-22 13:35:00,26.45,26.52,26.43,26.52,28400.0,23.4253,23.4873,23.4076,23.4873,28400.0
2006-05-22 13:40:00,26.5,26.54,26.43,26.5,43200.0,23.4696,23.505,23.4076,23.4696,43200.0
2006-05-22 13:45:00,26.5,26.57,26.49,26.5,43600.0,23.4696,23.5316,23.4607,23.4696,43600.0
2006-05-22 13:50:00,26.5,26.59,26.49,26.56,34000.0,23.4696,23.5493,23.4607,23.5227,34000.0
2006-05-22 13:55:00,26.56,26.58,26.52,26.56,43400.0,23.5227,23.5404,23.4873,23.5227,43400.0
2006-05-22 14:00:00,26.56,26.57,26.5,26.5,49400.0,23.5227,23.5316,23.4696,23.4696,49400.0
2006-05-22 14:05:00,26.5,26.51,26.46,26.46,20600.0,23.4696,23.4784,23.4341,23.4341,20600.0
2006-05-22 14:10:00,26.46,26.56,26.46,26.56,92000.0,23.4341,23.5227,23.4341,23.5227,92000.0
2006-05-22 14:15:00,26.55,26.6,26.52,26.59,44600.0,23.5139,23.5581,23.4873,23.5493,44600.0
2006-05-22 14:20:00,26.59,26.61,26.52,26.58,29400.0,23.5493,23.567,23.4873,23.5404,29400.0
2006-05-22 14:25:00,26.58,26.66,26.56,26.65,28200.0,23.5404,23.6113,23.5227,23.6024,28200.0
2006-05-22 14:30:00,26.65,26.68,26.6,26.61,43600.0,23.6024,23.629,23.5581,23.567,43600.0
2006-05-22 14:35:00,26.62,26.63,26.56,26.57,50800.0,23.5758,23.5847,23.5227,23.5316,50800.0
2006-05-22 14:40:00,26.57,26.57,26.5,26.5,30800.0,23.5316,23.5316,23.4696,23.4696,30800.0
2006-05-22 14:45:00,26.51,26.59,26.5,26.53,61800.0,23.4784,23.5493,23.4696,23.4961,61800.0
2006-05-22 14:50:00,26.54,26.61,26.53,26.56,54400.0,23.505,23.567,23.4961,23.5227,54400.0
2006-05-22 14:55:00,26.57,26.61,26.52,26.56,37000.0,23.5316,23.567,23.4873,23.5227,37000.0
2006-05-22 15:00:00,26.57,26.63,26.55,26.62,28400.0,23.5316,23.5847,23.5139,23.5758,28400.0
2006-05-22 15:05:00,26.63,26.63,26.59,26.63,28600.0,23.5847,23.5847,23.5493,23.5847,28600.0
2006-05-22 15:10:00,26.63,26.69,26.58,26.58,75000.0,23.5847,23.6378,23.5404,23.5404,75000.0
2006-05-22 15:15:00,26.58,26.63,26.58,26.61,45200.0,23.5404,23.5847,23.5404,23.567,45200.0
2006-05-22 15:20:00,26.61,26.7,26.56,26.65,55400.0,23.567,23.6467,23.5227,23.6024,55400.0
2006-05-22 15:25:00,26.66,26.7,26.65,26.67,44400.0,23.6113,23.6467,23.6024,23.6201,44400.0
2006-05-22 15:30:00,26.68,26.68,26.59,26.64,78400.0,23.629,23.629,23.5493,23.5936,78400.0
2006-05-22 15:35:00,26.66,26.69,26.64,26.68,56400.0,23.6113,23.6378,23.5936,23.629,56400.0
2006-05-22 15:40:00,26.68,26.68,26.56,26.6,73400.0,23.629,23.629,23.5227,23.5581,73400.0
2006-05-22 15:45:00,26.58,26.61,26.55,26.58,58000.0,23.5404,23.567,23.5139,23.5404,58000.0
2006-05-22 15:50:00,26.57,26.57,26.33,26.49,202800.0,23.5316,23.5316,23.319,23.4607,202800.0
2006-05-22 15:55:00,26.51,26.56,26.5,26.56,238400.0,23.4784,23.5227,23.4696,23.5227,238400.0
2006-05-23 09:30:00,26.46,26.46,26.14,26.14,119800.0,23.4341,23.4341,23.1507,23.1507,119800.0
2006-05-23 09:35:00,26.14,26.44,26.1,26.41,83400.0,23.1507,23.4164,23.1153,23.3899,83400.0
2006-05-23 09:40:00,26.43,26.44,26.31,26.32,69800.0,23.4076,23.4164,23.3013,23.3102,69800.0
2006-05-23 09:45:00,26.34,26.35,26.28,26.3,152400.0,23.3279,23.3367,23.2747,23.2924,152400.0
2006-05-23 09:50:00,26.3,26.38,26.27,26.36,37200.0,23.2924,23.3633,23.2659,23.3456,37200.0
2006-05-23 09:55:00,26.37,26.42,26.36,26.4,27400.0,23.3544,23.3987,23.3456,23.381,27400.0
2006-05-23 10:00:00,26.41,26.43,26.33,26.37,31800.0,23.3899,23.4076,23.319,23.3544,31800.0
2006-05-23 10:05:00,26.38,26.6,26.38,26.6,32400.0,23.3633,23.5581,23.3633,23.5581,32400.0
2006-05-23 10:10:00,26.61,26.74,26.61,26.72,65800.0,23.567,23.6821,23.567,23.6644,65800.0
2006-05-23 10:15:00,26.72,26.74,26.63,26.63,34000.0,23.6644,23.6821,23.5847,23.5847,34000.0
2006-05-23 10:20:00,26.63,26.67,26.56,26.61,45200.0,23.5847,23.6201,23.5227,23.567,45200.0
2006-05-23 10:25:00,26.6,26.65,26.59,26.59,54000.0,23.5581,23.6024,23.5493,23.5493,54000.0
2006-05-23 10:30:00,26.58,26.63,26.58,26.59,43800.0,23.5404,23.5847,23.5404,23.5493,43800.0
2006-05-23 10:35:00,26.6,26.7,26.59,26.65,40000.0,23.5581,23.6467,23.5493,23.6024,40000.0
2006-05-23 10:40:00,26.64,26.74,26.64,26.7,89800.0,23.5936,23.6821,23.5936,23.6467,89800.0
2006-05-23 10:45:00,26.7,26.74,26.67,26.68,25000.0,23.6467,23.6821,23.6201,23.629,25000.0
2006-05-23 10:50:00,26.68,26.72,26.68,26.7,22000.0,23.629,23.6644,23.629,23.6467,22000.0
2006-05-23 10:55:00,26.7,26.7,26.62,26.68,24800.0,23.6467,23.6467,23.5758,23.629,24800.0
2006-05-23 11:00:00,26.68,26.72,26.58,26.6,35000.0,23.629,23.6644,23.5404,23.5581,35000.0
2006-05-23 11:05:00,26.58,26.66,26.47,26.47,64000.0,23.5404,23.6113,23.443,23.443,64000.0
2006-05-23 11:10:00,26.47,26.59,26.42,26.57,64800.0,23.443,23.5493,23.3987,23.5316,64800.0
2006-05-23 11:15:00,26.58,26.59,26.48,26.57,30400.0,23.5404,23.5493,23.4519,23.5316,30400.0
2006-05-23 11:20:00,26.56,26.61,26.56,26.6,18200.0,23.5227,23.567,23.5227,23.5581,18200.0
2006-05-23 11:25:00,26.61,26.63,26.57,26.62,31800.0,23.567,23.5847,23.5316,23.5758,31800.0
2006-05-23 11:30:00,26.61,26.68,26.6,26.67,30400.0,23.567,23.629,23.5581,23.6201,30400.0
2006-05-23 11:35:00,26.67,26.73,26.57,26.61,56000.0,23.6201,23.6733,23.5316,23.567,56000.0
2006-05-23 11:40:00,26.61,26.66,26.6,26.63,38600.0,23.567,23.6113,23.5581,23.5847,38600.0
2006-05-23 11:45:00,26.63,26.64,26.6,26.61,34000.0,23.5847,23.5936,23.5581,23.567,34000.0
2006-05-23 11:50:00,26.61,26.65,26.58,26.59,26800.0,23.567,23.6024,23.5404,23.5493,26800.0
2006-05-23 11:55:00,26.59,26.6,26.57,26.59,22400.0,23.5493,23.5581,23.5316,23.5493,22400.0
2006-05-23 12:00:00,26.59,26.59,26.54,26.54,16800.0,23.5493,23.5493,23.505,23.505,16800.0
2006-05-23 12:05:00,26.54,26.63,26.54,26.63,22000.0,23.505,23.5847,23.505,23.5847,22000.0
2006-05-23 12:10:00,26.63,26.63,26.6,26.63,15400.0,23.5847,23.5847,23.5581,23.5847,15400.0
2006-05-23 12:15:00,26.63,26.64,26.62,26.63,19400.0,23.5847,23.5936,23.5758,23.5847,19400.0
2006-05-23 12:20:00,26.63,26.63,26.56,26.56,18800.0,23.5847,23.5847,23.5227,23.5227,18800.0
2006-05-23 12:25:00,26.55,26.58,26.52,26.54,24000.0,23.5139,23.5404,23.4873,23.505,24000.0
2006-05-23 12:30:00,26.53,26.55,26.5,26.5,11800.0,23.4961,23.5139,23.4696,23.4696,11800.0
2006-05-23 12:35:00,26.5,26.5,26.48,26.5,20000.0,23.4696,23.4696,23.4519,23.4696,20000.0
2006-05-23 12:40:00,26.5,26.56,26.5,26.55,16400.0,23.4696,23.5227,23.4696,23.5139,16400.0
2006-05-23 12:45:00,26.55,26.56,26.53,26.54,16200.0,23.5139,23.5227,23.4961,23.505,16200.0
2006-05-23 12:50:00,26.55,26.55,26.47,26.49,21000.0,23.5139,23.5139,23.443,23.4607,21000.0
2006-05-23 12:55:00,26.49,26.5,26.46,26.47,18200.0,23.4607,23.4696,23.4341,23.443,18200.0
2006-05-23 13:00:00,26.46,26.48,26.46,26.48,18200.0,23.4341,23.4519,23.4341,23.4519,18200.0
2006-05-23 13:05:00,26.48,26.48,26.47,26.48,10200.0,23.4519,23.4519,23.443,23.4519,10200.0
2006-05-23 13:10:00,26.48,26.48,26.47,26.47,15800.0,23.4519,23.4519,23.443,23.443,15800.0
2006-05-23 13:15:00,26.47,26.48,26.47,26.48,11000.0,23.443,23.4519,23.443,23.4519,11000.0
2006-05-23 13:20:00,26.48,26.48,26.47,26.48,21000.0,23.4519,23.4519,23.443,23.4519,21000.0
2006-05-23 13:25:00,26.48,26.49,26.47,26.48,29000.0,23.4519,23.4607,23.443,23.4519,29000.0
2006-05-23 13:30:00,26.48,26.53,26.48,26.5,15200.0,23.4519,23.4961,23.4519,23.4696,15200.0
2006-05-23 13:35:00,26.5,26.56,26.5,26.54,15200.0,23.4696,23.5227,23.4696,23.505,15200.0
2006-05-23 13:40:00,26.52,26.53,26.51,26.53,10400.0,23.4873,23.4961,23.4784,23.4961,10400.0
2006-05-23 13:45:00,26.52,26.54,26.52,26.54,10000.0,23.4873,23.505,23.4873,23.505,10000.0
2006-05-23 13:50:00,26.54,26.57,26.54,26.54,13400.0,23.505,23.5316,23.505,23.505,13400.0
2006-05-23 13:55:00,26.54,26.54,26.47,26.48,14800.0,23.505,23.505,23.443,23.4519,14800.0
2006-05-23 14:00:00,26.48,26.51,26.47,26.51,23400.0,23.4519,23.4784,23.443,23.4784,23400.0
2006-05-23 14:05:00,26.51,26.51,26.44,26.45,13000.0,23.4784,23.4784,23.4164,23.4253,13000.0
2006-05-23 14:10:00,26.45,26.49,26.43,26.48,21600.0,23.4253,23.4607,23.4076,23.4519,21600.0
2006-05-23 14:15:00,26.48,26.52,26.45,26.45,13600.0,23.4519,23.4873,23.4253,23.4253,13600.0
2006-05-23 14:20:00,26.46,26.47,26.43,26.47,24800.0,23.4341,23.443,23.4076,23.443,24800.0
2006-05-23 14:25:00,26.48,26.5,26.45,26.46,23000.0,23.4519,23.4696,23.4253,23.4341,23000.0
2006-05-23 14:30:00,26.47,26.54,26.46,26.52,21000.0,23.443,23.505,23.4341,23.4873,21000.0
2006-05-23 14:35:00,26.52,26.53,26.47,26.47,19600.0,23.4873,23.4961,23.443,23.443,19600.0
2006-05-23 14:40:00,26.45,26.47,26.4,26.46,32600.0,23.4253,23.443,23.381,23.4341,32600.0
2006-05-23 14:45:00,26.46,26.46,26.34,26.34,26200.0,23.4341,23.4341,23.3279,23.3279,26200.0
2006-05-23 14:50:00,26.35,26.35,26.3,26.3,55000.0,23.3367,23.3367,23.2924,23.2924,55000.0
2006-05-23 14:55:00,26.29,26.35,26.28,26.29,23200.0,23.2836,23.3367,23.2747,23.2836,23200.0
2006-05-23 15:00:00,26.3,26.3,26.21,26.23,65200.0,23.2924,23.2924,23.2127,23.2304,65200.0
2006-05-23 15:05:00,26.23,26.31,26.23,26.25,35600.0,23.2304,23.3013,23.2304,23.2482,35600.0
2006-05-23 15:10:00,26.25,26.25,26.17,26.21,59200.0,23.2482,23.2482,23.1773,23.2127,59200.0
2006-05-23 15:15:00,26.22,26.25,26.22,26.24,63200.0,23.2216,23.2482,23.2216,23.2393,63200.0
2006-05-23 15:20:00,26.24,26.27,26.19,26.21,62000.0,23.2393,23.2659,23.195,23.2127,62000.0
2006-05-23 15:25:00,26.22,26.22,26.14,26.15,41200.0,23.2216,23.2216,23.1507,23.1596,41200.0
2006-05-23 15:30:00,26.15,26.22,26.09,26.13,84600.0,23.1596,23.2216,23.1065,23.1419,84600.0
2006-05-23 15:35:00,26.13,26.17,26.09,26.09,75400.0,23.1419,23.1773,23.1065,23.1065,75400.0
2006-05-23 15:40:00,26.09,26.1,25.97,25.99,95200.0,23.1065,23.1153,23.0002,23.0179,95200.0
2006-05-23 15:45:00,25.99,26.04,25.93,26.01,108200.0,23.0179,23.0622,22.9648,23.0356,108200.0
2006-05-23 15:50:00,26.01,26.04,25.89,25.89,157000.0,23.0356,23.0622,22.9293,22.9293,157000.0
2006-05-23 15:55:00,25.89,25.96,25.88,25.89,140800.0,22.9293,22.9913,22.9205,22.9293,140800.0
2006-05-24 09:30:00,25.74,25.84,25.5,25.5,81400.0,22.7965,22.885,22.5839,22.5839,81400.0
2006-05-24 09:35:00,25.52,25.86,25.5,25.72,43400.0,22.6016,22.9028,22.5839,22.7788,43400.0
2006-05-24 09:40:00,25.72,25.89,25.67,25.85,79200.0,22.7788,22.9293,22.7345,22.8939,79200.0
2006-05-24 09:45:00,25.83,26.1,25.83,26.08,40400.0,22.8762,23.1153,22.8762,23.0976,40400.0
2006-05-24 09:50:00,26.09,26.12,26.01,26.05,33200.0,23.1065,23.133,23.0356,23.071,33200.0
2006-05-24 09:55:00,26.06,26.13,26.06,26.11,20200.0,23.0799,23.1419,23.0799,23.1242,20200.0
2006-05-24 10:00:00,26.13,26.28,26.1,26.18,34800.0,23.1419,23.2747,23.1153,23.1862,34800.0
2006-05-24 10:05:00,26.18,26.22,26.15,26.19,24400.0,23.1862,23.2216,23.1596,23.195,24400.0
2006-05-24 10:10:00,26.19,26.22,26.09,26.09,15400.0,23.195,23.2216,23.1065,23.1065,15400.0
2006-05-24 10:15:00,26.09,26.11,26.01,26.01,14200.0,23.1065,23.1242,23.0356,23.0356,14200.0
2006-05-24 10:20:00,26.02,26.06,26.01,26.06,28200.0,23.0445,23.0799,23.0356,23.0799,28200.0
2006-05-24 10:25:00,26.06,26.14,26.06,26.1,14600.0,23.0799,23.1507,23.0799,23.1153,14600.0
2006-05-24 10:30:00,26.11,26.15,26.06,26.08,40600.0,23.1242,23.1596,23.0799,23.0976,40600.0
2006-05-24 10:35:00,26.08,26.25,26.08,26.23,24600.0,23.0976,23.2482,23.0976,23.2304,24600.0
2006-05-24 10:40:00,26.22,26.23,26.08,26.08,16200.0,23.2216,23.2304,23.0976,23.0976,16200.0
2006-05-24 10:45:00,26.08,26.1,26.08,26.08,9800.0,23.0976,23.1153,23.0976,23.0976,9800.0
2006-05-24 10:50:00,26.08,26.15,26.08,26.08,14600.0,23.0976,23.1596,23.0976,23.0976,14600.0
2006-05-24 10:55:00,26.08,26.1,26.06,26.09,30200.0,23.0976,23.1153,23.0799,23.1065,30200.0
2006-05-24 11:00:00,26.09,26.09,26.05,26.06,28200.0,23.1065,23.1065,23.071,23.0799,28200.0
2006-05-24 11:05:00,26.06,26.09,26.06,26.08,53800.0,23.0799,23.1065,23.0799,23.0976,53800.0
2006-05-24 11:10:00,26.08,26.09,26.08,26.08,46800.0,23.0976,23.1065,23.0976,23.0976,46800.0
2006-05-24 11:15:00,26.08,26.08,26.08,26.08,36400.0,23.0976,23.0976,23.0976,23.0976,36400.0
2006-05-24 11:20:00,26.08,26.16,26.08,26.16,47600.0,23.0976,23.1684,23.0976,23.1684,47600.0
2006-05-24 11:25:00,26.16,26.17,26.08,26.1,21600.0,23.1684,23.1773,23.0976,23.1153,21600.0
2006-05-24 11:30:00,26.1,26.11,26.03,26.11,54800.0,23.1153,23.1242,23.0533,23.1242,54800.0
2006-05-24 11:35:00,26.11,26.17,26.1,26.16,12800.0,23.1242,23.1773,23.1153,23.1684,12800.0
2006-05-24 11:40:00,26.15,26.17,26.12,26.17,19400.0,23.1596,23.1773,23.133,23.1773,19400.0
2006-05-24 11:45:00,26.16,26.2,26.16,26.17,18200.0,23.1684,23.2039,23.1684,23.1773,18200.0
2006-05-24 11:50:00,26.17,26.24,26.15,26.24,12600.0,23.1773,23.2393,23.1596,23.2393,12600.0
2006-05-24 11:55:00,26.25,26.31,26.25,26.27,23200.0,23.2482,23.3013,23.2482,23.2659,23200.0
2006-05-24 12:00:00,26.27,26.31,26.25,26.29,20600.0,23.2659,23.3013,23.2482,23.2836,20600.0
2006-05-24 12:05:00,26.28,26.28,26.23,26.25,12200.0,23.2747,23.2747,23.2304,23.2482,12200.0
2006-05-24 12:10:00,26.25,26.35,26.25,26.35,41800.0,23.2482,23.3367,23.2482,23.3367,41800.0
2006-05-24 12:15:00,26.35,26.35,26.29,26.29,19600.0,23.3367,23.3367,23.2836,23.2836,19600.0
2006-05-24 12:20:00,26.28,26.29,26.18,26.2,16800.0,23.2747,23.2836,23.1862,23.2039,16800.0
2006-05-24 12:25:00,26.18,26.25,26.11,26.13,19600.0,23.1862,23.2482,23.1242,23.1419,19600.0
2006-05-24 12:30:00,26.15,26.18,26.14,26.15,26400.0,23.1596,23.1862,23.1507,23.1596,26400.0
2006-05-24 12:35:00,26.17,26.2,26.15,26.16,23600.0,23.1773,23.2039,23.1596,23.1684,23600.0
2006-05-24 12:40:00,26.16,26.18,26.11,26.14,59000.0,23.1684,23.1862,23.1242,23.1507,59000.0
2006-05-24 12:45:00,26.14,26.15,26.1,26.14,19600.0,23.1507,23.1596,23.1153,23.1507,19600.0
2006-05-24 12:50:00,26.14,26.23,26.14,26.21,17000.0,23.1507,23.2304,23.1507,23.2127,17000.0
2006-05-24 12:55:00,26.21,26.22,26.14,26.14,19000.0,23.2127,23.2216,23.1507,23.1507,19000.0
2006-05-24 13:00:00,26.11,26.16,26.05,26.16,28800.0,23.1242,23.1684,23.071,23.1684,28800.0
2006-05-24 13:05:00,26.17,26.28,26.17,26.23,31600.0,23.1773,23.2747,23.1773,23.2304,31600.0
2006-05-24 13:10:00,26.22,26.24,26.2,26.23,13600.0,23.2216,23.2393,23.2039,23.2304,13600.0
2006-05-24 13:15:00,26.22,26.22,26.14,26.15,15400.0,23.2216,23.2216,23.1507,23.1596,15400.0
2006-05-24 13:20:00,26.16,26.23,26.16,26.22,22800.0,23.1684,23.2304,23.1684,23.2216,22800.0
2006-05-24 13:25:00,26.22,26.25,26.17,26.17,20800.0,23.2216,23.2482,23.1773,23.1773,20800.0
2006-05-24 13:30:00,26.15,26.18,26.1,26.11,15600.0,23.1596,23.1862,23.1153,23.1242,15600.0
2006-05-24 13:35:00,26.11,26.28,26.11,26.27,43400.0,23.1242,23.2747,23.1242,23.2659,43400.0
2006-05-24 13:40:00,26.28,26.28,26.18,26.28,59600.0,23.2747,23.2747,23.1862,23.2747,59600.0
2006-05-24 13:45:00,26.28,26.45,26.27,26.43,35200.0,23.2747,23.4253,23.2659,23.4076,35200.0
2006-05-24 13:50:00,26.44,26.45,26.36,26.43,54000.0,23.4164,23.4253,23.3456,23.4076,54000.0
2006-05-24 13:55:00,26.43,26.54,26.42,26.48,69800.0,23.4076,23.505,23.3987,23.4519,69800.0
2006-05-24 14:00:00,26.49,26.59,26.48,26.56,76200.0,23.4607,23.5493,23.4519,23.5227,76200.0
2006-05-24 14:05:00,26.55,26.55,26.39,26.43,81200.0,23.5139,23.5139,23.3721,23.4076,81200.0
2006-05-24 14:10:00,26.46,26.46,26.38,26.41,37800.0,23.4341,23.4341,23.3633,23.3899,37800.0
2006-05-24 14:15:00,26.41,26.43,26.38,26.43,53200.0,23.3899,23.4076,23.3633,23.4076,53200.0
2006-05-24 14:20:00,26.43,26.44,26.34,26.38,65000.0,23.4076,23.4164,23.3279,23.3633,65000.0
2006-05-24 14:25:00,26.42,26.42,26.28,26.34,63400.0,23.3987,23.3987,23.2747,23.3279,63400.0
2006-05-24 14:30:00,26.34,26.43,26.3,26.42,60200.0,23.3279,23.4076,23.2924,23.3987,60200.0
2006-05-24 14:35:00,26.42,26.5,26.34,26.48,68200.0,23.3987,23.4696,23.3279,23.4519,68200.0
2006-05-24 14:40:00,26.48,26.49,26.43,26.47,43800.0,23.4519,23.4607,23.4076,23.443,43800.0
2006-05-24 14:45:00,26.47,26.61,26.47,26.56,41200.0,23.443,23.567,23.443,23.5227,41200.0
2006-05-24 14:50:00,26.57,26.6,26.47,26.49,21400.0,23.5316,23.5581,23.443,23.4607,21400.0
2006-05-24 14:55:00,26.48,26.59,26.43,26.55,32200.0,23.4519,23.5493,23.4076,23.5139,32200.0
2006-05-24 15:00:00,26.55,26.65,26.54,26.54,45600.0,23.5139,23.6024,23.505,23.505,45600.0
2006-05-24 15:05:00,26.54,26.64,26.51,26.54,269600.0,23.505,23.5936,23.4784,23.505,269600.0
2006-05-24 15:10:00,26.54,26.59,26.49,26.57,45600.0,23.505,23.5493,23.4607,23.5316,45600.0
2006-05-24 15:15:00,26.57,26.64,26.53,26.57,73000.0,23.5316,23.5936,23.4961,23.5316,73000.0
2006-05-24 15:20:00,26.58,26.64,26.54,26.59,53800.0,23.5404,23.5936,23.505,23.5493,53800.0
2006-05-24 15:25:00,26.59,26.66,26.55,26.61,45600.0,23.5493,23.6113,23.5139,23.567,45600.0
2006-05-24 15:30:00,26.61,26.68,26.57,26.57,67200.0,23.567,23.629,23.5316,23.5316,67200.0
2006-05-24 15:35:00,26.57,26.77,26.56,26.77,84000.0,23.5316,23.7087,23.5227,23.7087,84000.0
2006-05-24 15:40:00,26.74,26.77,26.68,26.77,67800.0,23.6821,23.7087,23.629,23.7087,67800.0
2006-05-24 15:45:00,26.77,26.79,26.64,26.69,73800.0,23.7087,23.7264,23.5936,23.6378,73800.0
2006-05-24 15:50:00,26.68,26.69,26.67,26.68,49000.0,23.629,23.6378,23.6201,23.629,49000.0
2006-05-24 15:55:00,26.67,26.68,26.62,26.66,102600.0,23.6201,23.629,23.5758,23.6113,102600.0
2006-05-25 09:30:00,26.61,26.75,26.55,26.74,132400.0,23.567,23.691,23.5139,23.6821,132400.0
2006-05-25 09:35:00,26.74,26.85,26.7,26.71,82400.0,23.6821,23.7795,23.6467,23.6556,82400.0
2006-05-25 09:40:00,26.71,26.72,26.53,26.6,66800.0,23.6556,23.6644,23.4961,23.5581,66800.0
2006-05-25 09:45:00,26.61,26.78,26.61,26.75,109600.0,23.567,23.7175,23.567,23.691,109600.0
2006-05-25 09:50:00,26.71,26.88,26.7,26.85,48600.0,23.6556,23.8061,23.6467,23.7795,48600.0
2006-05-25 09:55:00,26.84,26.9,26.81,26.82,56600.0,23.7707,23.8238,23.7441,23.753,56600.0
2006-05-25 10:00:00,26.82,26.86,26.78,26.81,32600.0,23.753,23.7884,23.7175,23.7441,32600.0
2006-05-25 10:05:00,26.79,26.86,26.79,26.82,31000.0,23.7264,23.7884,23.7264,23.753,31000.0
2006-05-25 10:10:00,26.82,26.83,26.71,26.71,29400.0,23.753,23.7618,23.6556,23.6556,29400.0
2006-05-25 10:15:00,26.7,26.84,26.7,26.84,24000.0,23.6467,23.7707,23.6467,23.7707,24000.0
2006-05-25 10:20:00,26.83,26.83,26.67,26.75,27800.0,23.7618,23.7618,23.6201,23.691,27800.0
2006-05-25 10:25:00,26.74,26.8,26.7,26.77,24400.0,23.6821,23.7353,23.6467,23.7087,24400.0
2006-05-25 10:30:00,26.78,26.84,26.77,26.8,35000.0,23.7175,23.7707,23.7087,23.7353,35000.0
2006-05-25 10:35:00,26.79,26.79,26.68,26.68,16200.0,23.7264,23.7264,23.629,23.629,16200.0
2006-05-25 10:40:00,26.68,26.73,26.66,26.72,32200.0,23.629,23.6733,23.6113,23.6644,32200.0
2006-05-25 10:45:00,26.71,26.74,26.68,26.7,12200.0,23.6556,23.6821,23.629,23.6467,12200.0
2006-05-25 10:50:00,26.69,26.72,26.68,26.72,9400.0,23.6378,23.6644,23.629,23.6644,9400.0
2006-05-25 10:55:00,26.73,26.76,26.7,26.73,15000.0,23.6733,23.6998,23.6467,23.6733,15000.0
2006-05-25 11:00:00,26.73,26.73,26.66,26.67,19600.0,23.6733,23.6733,23.6113,23.6201,19600.0
2006-05-25 11:05:00,26.68,26.76,26.67,26.76,21400.0,23.629,23.6998,23.6201,23.6998,21400.0
2006-05-25 11:10:00,26.77,26.78,26.74,26.74,13400.0,23.7087,23.7175,23.6821,23.6821,13400.0
2006-05-25 11:15:00,26.71,26.76,26.68,26.72,22400.0,23.6556,23.6998,23.629,23.6644,22400.0
2006-05-25 11:20:00,26.72,26.73,26.68,26.68,24000.0,23.6644,23.6733,23.629,23.629,24000.0
2006-05-25 11:25:00,26.68,26.75,26.67,26.74,22000.0,23.629,23.691,23.6201,23.6821,22000.0
2006-05-25 11:30:00,26.73,26.79,26.68,26.77,72600.0,23.6733,23.7264,23.629,23.7087,72600.0
2006-05-25 11:35:00,26.76,26.85,26.75,26.79,33200.0,23.6998,23.7795,23.691,23.7264,33200.0
2006-05-25 11:40:00,26.79,26.85,26.79,26.8,29800.0,23.7264,23.7795,23.7264,23.7353,29800.0
2006-05-25 11:45:00,26.8,26.84,26.8,26.83,22000.0,23.7353,23.7707,23.7353,23.7618,22000.0
2006-05-25 11:50:00,26.83,26.87,26.81,26.81,24400.0,23.7618,23.7973,23.7441,23.7441,24400.0
2006-05-25 11:55:00,26.82,26.9,26.8,26.9,23400.0,23.753,23.8238,23.7353,23.8238,23400.0
2006-05-25 12:00:00,26.91,26.91,26.85,26.86,25200.0,23.8327,23.8327,23.7795,23.7884,25200.0
2006-05-25 12:05:00,26.86,26.88,26.68,26.82,33800.0,23.7884,23.8061,23.629,23.753,33800.0
2006-05-25 12:10:00,26.83,26.84,26.82,26.82,4600.0,23.7618,23.7707,23.753,23.753,4600.0
2006-05-25 12:15:00,26.82,26.85,26.81,26.82,14800.0,23.753,23.7795,23.7441,23.753,14800.0
2006-05-25 12:20:00,26.82,26.84,26.79,26.8,13000.0,23.753,23.7707,23.7264,23.7353,13000.0
2006-05-25 12:25:00,26.79,26.8,26.77,26.77,10000.0,23.7264,23.7353,23.7087,23.7087,10000.0
2006-05-25 12:30:00,26.77,26.77,26.7,26.73,26600.0,23.7087,23.7087,23.6467,23.6733,26600.0
2006-05-25 12:35:00,26.72,26.75,26.7,26.75,10800.0,23.6644,23.691,23.6467,23.691,10800.0
2006-05-25 12:40:00,26.76,26.83,26.75,26.79,20400.0,23.6998,23.7618,23.691,23.7264,20400.0
2006-05-25 12:45:00,26.79,26.79,26.79,26.79,5000.0,23.7264,23.7264,23.7264,23.7264,5000.0
2006-05-25 12:50:00,26.8,26.81,26.78,26.8,14800.0,23.7353,23.7441,23.7175,23.7353,14800.0
2006-05-25 12:55:00,26.8,26.83,26.8,26.83,25600.0,23.7353,23.7618,23.7353,23.7618,25600.0
2006-05-25 13:00:00,26.83,26.85,26.82,26.84,17200.0,23.7618,23.7795,23.753,23.7707,17200.0
2006-05-25 13:05:00,26.84,26.84,26.79,26.8,26200.0,23.7707,23.7707,23.7264,23.7353,26200.0
2006-05-25 13:10:00,26.81,26.81,26.79,26.79,12000.0,23.7441,23.7441,23.7264,23.7264,12000.0
2006-05-25 13:15:00,26.78,26.79,26.77,26.77,13200.0,23.7175,23.7264,23.7087,23.7087,13200.0
2006-05-25 13:20:00,26.77,26.77,26.73,26.74,7600.0,23.7087,23.7087,23.6733,23.6821,7600.0
2006-05-25 13:25:00,26.74,26.74,26.71,26.72,11600.0,23.6821,23.6821,23.6556,23.6644,11600.0
2006-05-25 13:30:00,26.71,26.76,26.71,26.71,29400.0,23.6556,23.6998,23.6556,23.6556,29400.0
2006-05-25 13:35:00,26.72,26.74,26.71,26.73,10800.0,23.6644,23.6821,23.6556,23.6733,10800.0
2006-05-25 13:40:00,26.74,26.74,26.68,26.74,79200.0,23.6821,23.6821,23.629,23.6821,79200.0
2006-05-25 13:45:00,26.73,26.75,26.73,26.75,10200.0,23.6733,23.691,23.6733,23.691,10200.0
2006-05-25 13:50:00,26.74,26.75,26.73,26.74,27200.0,23.6821,23.691,23.6733,23.6821,27200.0
2006-05-25 13:55:00,26.75,26.75,26.68,26.72,18200.0,23.691,23.691,23.629,23.6644,18200.0
2006-05-25 14:00:00,26.74,26.76,26.73,26.76,9600.0,23.6821,23.6998,23.6733,23.6998,9600.0
2006-05-25 14:05:00,26.76,26.8,26.75,26.78,20000.0,23.6998,23.7353,23.691,23.7175,20000.0
2006-05-25 14:10:00,26.78,26.81,26.75,26.8,9200.0,23.7175,23.7441,23.691,23.7353,9200.0
2006-05-25 14:15:00,26.81,26.86,26.8,26.81,22800.0,23.7441,23.7884,23.7353,23.7441,22800.0
2006-05-25 14:20:00,26.82,26.86,26.82,26.85,25800.0,23.753,23.7884,23.753,23.7795,25800.0
2006-05-25 14:25:00,26.85,26.86,26.83,26.84,38600.0,23.7795,23.7884,23.7618,23.7707,38600.0
2006-05-25 14:30:00,26.83,26.86,26.82,26.85,23800.0,23.7618,23.7884,23.753,23.7795,23800.0
2006-05-25 14:35:00,26.85,26.86,26.81,26.82,60800.0,23.7795,23.7884,23.7441,23.753,60800.0
2006-05-25 14:40:00,26.82,26.84,26.81,26.82,38800.0,23.753,23.7707,23.7441,23.753,38800.0
2006-05-25 14:45:00,26.82,26.84,26.81,26.84,21200.0,23.753,23.7707,23.7441,23.7707,21200.0
2006-05-25 14:50:00,26.83,26.84,26.78,26.81,34000.0,23.7618,23.7707,23.7175,23.7441,34000.0
2006-05-25 14:55:00,26.81,26.81,26.8,26.8,10200.0,23.7441,23.7441,23.7353,23.7353,10200.0
2006-05-25 15:00:00,26.79,26.79,26.73,26.74,51600.0,23.7264,23.7264,23.6733,23.6821,51600.0
2006-05-25 15:05:00,26.73,26.78,26.72,26.77,16200.0,23.6733,23.7175,23.6644,23.7087,16200.0
2006-05-25 15:10:00,26.77,26.78,26.73,26.75,22600.0,23.7087,23.7175,23.6733,23.691,22600.0
2006-05-25 15:15:00,26.77,26.77,26.74,26.74,14200.0,23.7087,23.7087,23.6821,23.6821,14200.0
2006-05-25 15:20:00,26.75,26.84,26.75,26.84,28800.0,23.691,23.7707,23.691,23.7707,28800.0
2006-05-25 15:25:00,26.84,26.86,26.81,26.82,40000.0,23.7707,23.7884,23.7441,23.753,40000.0
2006-05-25 15:30:00,26.83,26.88,26.83,26.85,53000.0,23.7618,23.8061,23.7618,23.7795,53000.0
2006-05-25 15:35:00,26.84,26.85,26.8,26.81,39000.0,23.7707,23.7795,23.7353,23.7441,39000.0
2006-05-25 15:40:00,26.81,26.87,26.8,26.87,40400.0,23.7441,23.7973,23.7353,23.7973,40400.0
2006-05-25 15:45:00,26.88,26.9,26.83,26.84,64600.0,23.8061,23.8238,23.7618,23.7707,64600.0
2006-05-25 15:50:00,26.84,26.91,26.83,26.89,65800.0,23.7707,23.8327,23.7618,23.815,65800.0
2006-05-25 15:55:00,26.89,26.9,26.82,26.86,150400.0,23.815,23.8238,23.753,23.7884,150400.0
2006-05-26 09:30:00,26.96,26.96,26.74,26.75,131600.0,23.877,23.877,23.6821,23.691,131600.0
2006-05-26 09:35:00,26.75,26.89,26.73,26.89,67200.0,23.691,23.815,23.6733,23.815,67200.0
2006-05-26 09:40:00,26.87,26.93,26.85,26.85,64000.0,23.7973,23.8504,23.7795,23.7795,64000.0
2006-05-26 09:45:00,26.86,26.95,26.85,26.93,51800.0,23.7884,23.8681,23.7795,23.8504,51800.0
2006-05-26 09:50:00,26.92,26.95,26.89,26.93,64000.0,23.8415,23.8681,23.815,23.8504,64000.0
2006-05-26 09:55:00,26.93,26.98,26.92,26.92,44800.0,23.8504,23.8947,23.8415,23.8415,44800.0
2006-05-26 10:00:00,26.92,27.0,26.92,27.0,30400.0,23.8415,23.9124,23.8415,23.9124,30400.0
2006-05-26 10:05:00,26.99,27.09,26.99,27.05,101400.0,23.9035,23.9921,23.9035,23.9567,101400.0
2006-05-26 10:10:00,27.06,27.06,26.97,27.0,24800.0,23.9655,23.9655,23.8858,23.9124,24800.0
2006-05-26 10:15:00,26.99,27.03,26.95,26.97,35400.0,23.9035,23.939,23.8681,23.8858,35400.0
2006-05-26 10:20:00,26.98,27.0,26.95,26.95,37800.0,23.8947,23.9124,23.8681,23.8681,37800.0
2006-05-26 10:25:00,26.96,26.96,26.9,26.91,38000.0,23.877,23.877,23.8238,23.8327,38000.0
2006-05-26 10:30:00,26.93,26.94,26.91,26.91,25600.0,23.8504,23.8593,23.8327,23.8327,25600.0
2006-05-26 10:35:00,26.91,26.91,26.83,26.86,68800.0,23.8327,23.8327,23.7618,23.7884,68800.0
2006-05-26 10:40:00,26.89,26.9,26.86,26.89,19800.0,23.815,23.8238,23.7884,23.815,19800.0
2006-05-26 10:45:00,26.85,26.93,26.84,26.89,37600.0,23.7795,23.8504,23.7707,23.815,37600.0
2006-05-26 10:50:00,26.9,26.95,26.9,26.91,14600.0,23.8238,23.8681,23.8238,23.8327,14600.0
2006-05-26 10:55:00,26.89,26.9,26.81,26.81,18400.0,23.815,23.8238,23.7441,23.7441,18400.0
2006-05-26 11:00:00,26.82,26.86,26.8,26.86,30600.0,23.753,23.7884,23.7353,23.7884,30600.0
2006-05-26 11:05:00,26.86,26.89,26.83,26.86,37400.0,23.7884,23.815,23.7618,23.7884,37400.0
2006-05-26 11:10:00,26.86,26.92,26.86,26.91,31800.0,23.7884,23.8415,23.7884,23.8327,31800.0
2006-05-26 11:15:00,26.92,26.93,26.88,26.9,16600.0,23.8415,23.8504,23.8061,23.8238,16600.0
2006-05-26 11:20:00,26.9,26.93,26.9,26.91,26600.0,23.8238,23.8504,23.8238,23.8327,26600.0
2006-05-26 11:25:00,26.93,26.95,26.83,26.83,27800.0,23.8504,23.8681,23.7618,23.7618,27800.0
2006-05-26 11:30:00,26.86,26.92,26.86,26.9,16800.0,23.7884,23.8415,23.7884,23.8238,16800.0
2006-05-26 11:35:00,26.9,26.95,26.88,26.89,26600.0,23.8238,23.8681,23.8061,23.815,26600.0
2006-05-26 11:40:00,26.89,26.95,26.89,26.92,28000.0,23.815,23.8681,23.815,23.8415,28000.0
2006-05-26 11:45:00,26.93,26.93,26.86,26.86,19600.0,23.8504,23.8504,23.7884,23.7884,19600.0
2006-05-26 11:50:00,26.87,26.9,26.86,26.9,12800.0,23.7973,23.8238,23.7884,23.8238,12800.0
2006-05-26 11:55:00,26.9,26.93,26.9,26.92,16400.0,23.8238,23.8504,23.8238,23.8415,16400.0
2006-05-26 12:00:00,26.92,26.92,26.84,26.86,14200.0,23.8415,23.8415,23.7707,23.7884,14200.0
2006-05-26 12:05:00,26.85,26.85,26.79,26.83,16000.0,23.7795,23.7795,23.7264,23.7618,16000.0
2006-05-26 12:10:00,26.83,26.92,26.83,26.91,31800.0,23.7618,23.8415,23.7618,23.8327,31800.0
2006-05-26 12:15:00,26.9,26.93,26.9,26.93,19600.0,23.8238,23.8504,23.8238,23.8504,19600.0
2006-05-26 12:20:00,26.93,26.96,26.91,26.93,39800.0,23.8504,23.877,23.8327,23.8504,39800.0
2006-05-26 12:25:00,26.95,26.99,26.95,26.98,28200.0,23.8681,23.9035,23.8681,23.8947,28200.0
2006-05-26 12:30:00,26.96,26.99,26.95,26.97,17200.0,23.877,23.9035,23.8681,23.8858,17200.0
2006-05-26 12:35:00,26.97,27.01,26.97,27.0,13600.0,23.8858,23.9212,23.8858,23.9124,13600.0
2006-05-26 12:40:00,27.0,27.03,27.0,27.02,9600.0,23.9124,23.939,23.9124,23.9301,9600.0
2006-05-26 12:45:00,27.02,27.02,26.99,27.0,17600.0,23.9301,23.9301,23.9035,23.9124,17600.0
2006-05-26 12:50:00,27.0,27.02,26.97,26.97,14600.0,23.9124,23.9301,23.8858,23.8858,14600.0
2006-05-26 12:55:00,26.97,26.98,26.97,26.98,9200.0,23.8858,23.8947,23.8858,23.8947,9200.0
2006-05-26 13:00:00,26.96,26.97,26.89,26.91,20200.0,23.877,23.8858,23.815,23.8327,20200.0
2006-05-26 13:05:00,26.91,26.92,26.89,26.91,21600.0,23.8327,23.8415,23.815,23.8327,21600.0
2006-05-26 13:10:00,26.89,26.92,26.89,26.91,19200.0,23.815,23.8415,23.815,23.8327,19200.0
2006-05-26 13:15:00,26.91,26.92,26.9,26.91,9000.0,23.8327,23.8415,23.8238,23.8327,9000.0
2006-05-26 13:20:00,26.91,26.92,26.91,26.91,6600.0,23.8327,23.8415,23.8327,23.8327,6600.0
2006-05-26 13:25:00,26.91,26.92,26.88,26.88,10600.0,23.8327,23.8415,23.8061,23.8061,10600.0
2006-05-26 13:30:00,26.89,26.89,26.88,26.89,2600.0,23.815,23.815,23.8061,23.815,2600.0
2006-05-26 13:35:00,26.89,26.91,26.89,26.91,7000.0,23.815,23.8327,23.815,23.8327,7000.0
2006-05-26 13:40:00,26.9,26.9,26.87,26.87,13800.0,23.8238,23.8238,23.7973,23.7973,13800.0
2006-05-26 13:45:00,26.88,26.9,26.87,26.9,7200.0,23.8061,23.8238,23.7973,23.8238,7200.0
2006-05-26 13:50:00,26.9,26.9,26.86,26.88,10400.0,23.8238,23.8238,23.7884,23.8061,10400.0
2006-05-26 13:55:00,26.88,26.89,26.88,26.89,9200.0,23.8061,23.815,23.8061,23.815,9200.0
2006-05-26 14:00:00,26.88,26.89,26.88,26.88,5600.0,23.8061,23.815,23.8061,23.8061,5600.0
2006-05-26 14:05:00,26.89,26.89,26.88,26.89,6200.0,23.815,23.815,23.8061,23.815,6200.0
2006-05-26 14:10:00,26.89,26.91,26.88,26.9,16600.0,23.815,23.8327,23.8061,23.8238,16600.0
2006-05-26 14:15:00,26.91,26.91,26.86,26.86,9000.0,23.8327,23.8327,23.7884,23.7884,9000.0
2006-05-26 14:20:00,26.86,26.9,26.86,26.89,33600.0,23.7884,23.8238,23.7884,23.815,33600.0
2006-05-26 14:25:00,26.89,26.91,26.84,26.85,12400.0,23.815,23.8327,23.7707,23.7795,12400.0
2006-05-26 14:30:00,26.85,26.89,26.85,26.89,18000.0,23.7795,23.815,23.7795,23.815,18000.0
2006-05-26 14:35:00,26.89,26.91,26.88,26.89,24800.0,23.815,23.8327,23.8061,23.815,24800.0
2006-05-26 14:40:00,26.89,26.89,26.84,26.84,37200.0,23.815,23.815,23.7707,23.7707,37200.0
2006-05-26 14:45:00,26.85,26.86,26.84,26.86,57800.0,23.7795,23.7884,23.7707,23.7884,57800.0
2006-05-26 14:50:00,26.86,26.9,26.86,26.89,14600.0,23.7884,23.8238,23.7884,23.815,14600.0
2006-05-26 14:55:00,26.89,26.89,26.89,26.89,17600.0,23.815,23.815,23.815,23.815,17600.0
2006-05-26 15:00:00,26.89,26.9,26.89,26.89,14600.0,23.815,23.8238,23.815,23.815,14600.0
2006-05-26 15:05:00,26.89,26.92,26.89,26.92,24200.0,23.815,23.8415,23.815,23.8415,24200.0
2006-05-26 15:10:00,26.91,26.92,26.83,26.89,16200.0,23.8327,23.8415,23.7618,23.815,16200.0
2006-05-26 15:15:00,26.88,26.9,26.86,26.89,42400.0,23.8061,23.8238,23.7884,23.815,42400.0
2006-05-26 15:20:00,26.89,26.91,26.88,26.9,17400.0,23.815,23.8327,23.8061,23.8238,17400.0
2006-05-26 15:25:00,26.9,26.92,26.89,26.9,18600.0,23.8238,23.8415,23.815,23.8238,18600.0
2006-05-26 15:30:00,26.91,26.93,26.9,26.92,17200.0,23.8327,23.8504,23.8238,23.8415,17200.0
2006-05-26 15:35:00,26.91,26.95,26.91,26.93,23600.0,23.8327,23.8681,23.8327,23.8504,23600.0
2006-05-26 15:40:00,26.93,26.93,26.9,26.91,28000.0,23.8504,23.8504,23.8238,23.8327,28000.0
2006-05-26 15:45:00,26.9,26.93,26.87,26.9,46800.0,23.8238,23.8504,23.7973,23.8238,46800.0
2006-05-26 15:50:00,26.9,26.93,26.89,26.89,28200.0,23.8238,23.8504,23.815,23.815,28200.0
2006-05-26 15:55:00,26.89,26.97,26.88,26.94,80200.0,23.815,23.8858,23.8061,23.8593,80200.0
2006-05-30 09:30:00,26.97,26.98,26.84,26.93,100400.0,23.8858,23.8947,23.7707,23.8504,100400.0
2006-05-30 09:35:00,26.95,27.1,26.93,27.07,73000.0,23.8681,24.001,23.8504,23.9744,73000.0
2006-05-30 09:40:00,27.08,27.16,27.07,27.14,73400.0,23.9832,24.0541,23.9744,24.0364,73400.0
2006-05-30 09:45:00,27.14,27.25,27.09,27.16,93600.0,24.0364,24.1338,23.9921,24.0541,93600.0
2006-05-30 09:50:00,27.13,27.17,27.07,27.07,64800.0,24.0275,24.0629,23.9744,23.9744,64800.0
2006-05-30 09:55:00,27.07,27.13,26.95,26.98,73800.0,23.9744,24.0275,23.8681,23.8947,73800.0
2006-05-30 10:00:00,26.96,27.12,26.93,27.08,95600.0,23.877,24.0187,23.8504,23.9832,95600.0
2006-05-30 10:05:00,27.07,27.07,27.0,27.02,31000.0,23.9744,23.9744,23.9124,23.9301,31000.0
2006-05-30 10:10:00,27.02,27.11,27.01,27.11,22600.0,23.9301,24.0098,23.9212,24.0098,22600.0
2006-05-30 10:15:00,27.11,27.14,27.05,27.07,36400.0,24.0098,24.0364,23.9567,23.9744,36400.0
2006-05-30 10:20:00,27.06,27.13,27.06,27.12,14600.0,23.9655,24.0275,23.9655,24.0187,14600.0
2006-05-30 10:25:00,27.12,27.12,27.03,27.04,15200.0,24.0187,24.0187,23.939,23.9478,15200.0
2006-05-30 10:30:00,27.02,27.24,27.02,27.04,121400.0,23.9301,24.1249,23.9301,23.9478,121400.0
2006-05-30 10:35:00,27.04,27.07,27.02,27.02,35400.0,23.9478,23.9744,23.9301,23.9301,35400.0
2006-05-30 10:40:00,27.05,27.09,27.01,27.07,29400.0,23.9567,23.9921,23.9212,23.9744,29400.0
2006-05-30 10:45:00,27.08,27.09,27.03,27.05,22600.0,23.9832,23.9921,23.939,23.9567,22600.0
2006-05-30 10:50:00,27.06,27.08,27.03,27.03,37000.0,23.9655,23.9832,23.939,23.939,37000.0
2006-05-30 10:55:00,27.03,27.07,27.01,27.04,45200.0,23.939,23.9744,23.9212,23.9478,45200.0
2006-05-30 11:00:00,27.03,27.09,27.0,27.05,34200.0,23.939,23.9921,23.9124,23.9567,34200.0
2006-05-30 11:05:00,27.07,27.12,27.05,27.11,28800.0,23.9744,24.0187,23.9567,24.0098,28800.0
2006-05-30 11:10:00,27.13,27.13,27.04,27.05,30000.0,24.0275,24.0275,23.9478,23.9567,30000.0
2006-05-30 11:15:00,27.05,27.09,27.04,27.06,33600.0,23.9567,23.9921,23.9478,23.9655,33600.0
2006-05-30 11:20:00,27.05,27.11,27.04,27.07,50600.0,23.9567,24.0098,23.9478,23.9744,50600.0
2006-05-30 11:25:00,27.08,27.08,27.04,27.06,30400.0,23.9832,23.9832,23.9478,23.9655,30400.0
2006-05-30 11:30:00,27.06,27.24,27.04,27.05,38400.0,23.9655,24.1249,23.9478,23.9567,38400.0
2006-05-30 11:35:00,27.05,27.1,27.05,27.07,43800.0,23.9567,24.001,23.9567,23.9744,43800.0
2006-05-30 11:40:00,27.08,27.08,27.04,27.06,65000.0,23.9832,23.9832,23.9478,23.9655,65000.0
2006-05-30 11:45:00,27.06,27.06,27.05,27.06,40800.0,23.9655,23.9655,23.9567,23.9655,40800.0
2006-05-30 11:50:00,27.07,27.09,27.07,27.08,25600.0,23.9744,23.9921,23.9744,23.9832,25600.0
2006-05-30 11:55:00,27.07,27.21,27.07,27.17,38400.0,23.9744,24.0984,23.9744,24.0629,38400.0
2006-05-30 12:00:00,27.17,27.21,27.16,27.21,36000.0,24.0629,24.0984,24.0541,24.0984,36000.0
2006-05-30 12:05:00,27.21,27.21,27.13,27.15,32200.0,24.0984,24.0984,24.0275,24.0452,32200.0
2006-05-30 12:10:00,27.15,27.15,27.15,27.15,25600.0,24.0452,24.0452,24.0452,24.0452,25600.0
2006-05-30 12:15:00,27.15,27.15,27.14,27.14,8600.0,24.0452,24.0452,24.0364,24.0364,8600.0
2006-05-30 12:20:00,27.15,27.17,27.14,27.16,23200.0,24.0452,24.0629,24.0364,24.0541,23200.0
2006-05-30 12:25:00,27.16,27.19,27.14,27.18,20400.0,24.0541,24.0807,24.0364,24.0718,20400.0
2006-05-30 12:30:00,27.17,27.18,27.14,27.14,20400.0,24.0629,24.0718,24.0364,24.0364,20400.0
2006-05-30 12:35:00,27.13,27.15,27.13,27.14,18600.0,24.0275,24.0452,24.0275,24.0364,18600.0
2006-05-30 12:40:00,27.14,27.14,27.11,27.11,28400.0,24.0364,24.0364,24.0098,24.0098,28400.0
2006-05-30 12:45:00,27.11,27.11,27.1,27.1,19000.0,24.0098,24.0098,24.001,24.001,19000.0
2006-05-30 12:50:00,27.1,27.11,27.1,27.11,33600.0,24.001,24.0098,24.001,24.0098,33600.0
2006-05-30 12:55:00,27.1,27.11,27.09,27.1,28000.0,24.001,24.0098,23.9921,24.001,28000.0
2006-05-30 13:00:00,27.1,27.11,27.08,27.09,33400.0,24.001,24.0098,23.9832,23.9921,33400.0
2006-05-30 13:05:00,27.09,27.17,27.09,27.16,48000.0,23.9921,24.0629,23.9921,24.0541,48000.0
2006-05-30 13:10:00,27.16,27.17,27.13,27.13,17800.0,24.0541,24.0629,24.0275,24.0275,17800.0
2006-05-30 13:15:00,27.13,27.16,27.11,27.14,32600.0,24.0275,24.0541,24.0098,24.0364,32600.0
2006-05-30 13:20:00,27.15,27.16,27.11,27.11,35200.0,24.0452,24.0541,24.0098,24.0098,35200.0
2006-05-30 13:25:00,27.11,27.16,27.1,27.14,42400.0,24.0098,24.0541,24.001,24.0364,42400.0
2006-05-30 13:30:00,27.15,27.18,27.14,27.16,42600.0,24.0452,24.0718,24.0364,24.0541,42600.0
2006-05-30 13:35:00,27.16,27.17,27.15,27.15,33000.0,24.0541,24.0629,24.0452,24.0452,33000.0
2006-05-30 13:40:00,27.15,27.16,27.12,27.13,40600.0,24.0452,24.0541,24.0187,24.0275,40600.0
2006-05-30 13:45:00,27.13,27.16,27.13,27.15,36400.0,24.0275,24.0541,24.0275,24.0452,36400.0
2006-05-30 13:50:00,27.15,27.2,27.15,27.2,37200.0,24.0452,24.0895,24.0452,24.0895,37200.0
2006-05-30 13:55:00,27.2,27.2,27.18,27.2,34000.0,24.0895,24.0895,24.0718,24.0895,34000.0
2006-05-30 14:00:00,27.2,27.21,27.14,27.14,36000.0,24.0895,24.0984,24.0364,24.0364,36000.0
2006-05-30 14:05:00,27.13,27.18,27.13,27.17,23800.0,24.0275,24.0718,24.0275,24.0629,23800.0
2006-05-30 14:10:00,27.17,27.2,27.17,27.18,33800.0,24.0629,24.0895,24.0629,24.0718,33800.0
2006-05-30 14:15:00,27.17,27.2,27.15,27.19,247400.0,24.0629,24.0895,24.0452,24.0807,247400.0
2006-05-30 14:20:00,27.19,27.2,27.16,27.17,42000.0,24.0807,24.0895,24.0541,24.0629,42000.0
2006-05-30 14:25:00,27.16,27.2,27.16,27.18,69200.0,24.0541,24.0895,24.0541,24.0718,69200.0
2006-05-30 14:30:00,27.18,27.19,27.13,27.15,27800.0,24.0718,24.0807,24.0275,24.0452,27800.0
2006-05-30 14:35:00,27.16,27.16,27.13,27.13,19200.0,24.0541,24.0541,24.0275,24.0275,19200.0
2006-05-30 14:40:00,27.14,27.17,27.13,27.15,26600.0,24.0364,24.0629,24.0275,24.0452,26600.0
2006-05-30 14:45:00,27.15,27.17,27.14,27.14,18600.0,24.0452,24.0629,24.0364,24.0364,18600.0
2006-05-30 14:50:00,27.14,27.15,27.11,27.13,30400.0,24.0364,24.0452,24.0098,24.0275,30400.0
2006-05-30 14:55:00,27.12,27.14,27.12,27.14,47000.0,24.0187,24.0364,24.0187,24.0364,47000.0
2006-05-30 15:00:00,27.14,27.14,27.09,27.12,30400.0,24.0364,24.0364,23.9921,24.0187,30400.0
2006-05-30 15:05:00,27.11,27.13,27.09,27.13,36200.0,24.0098,24.0275,23.9921,24.0275,36200.0
2006-05-30 15:10:00,27.13,27.13,27.1,27.13,23800.0,24.0275,24.0275,24.001,24.0275,23800.0
2006-05-30 15:15:00,27.13,27.13,27.09,27.1,26600.0,24.0275,24.0275,23.9921,24.001,26600.0
2006-05-30 15:20:00,27.1,27.16,27.1,27.15,31400.0,24.001,24.0541,24.001,24.0452,31400.0
2006-05-30 15:25:00,27.15,27.17,27.15,27.16,33000.0,24.0452,24.0629,24.0452,24.0541,33000.0
2006-05-30 15:30:00,27.15,27.17,27.11,27.13,44800.0,24.0452,24.0629,24.0098,24.0275,44800.0
2006-05-30 15:35:00,27.11,27.15,27.11,27.15,42000.0,24.0098,24.0452,24.0098,24.0452,42000.0
2006-05-30 15:40:00,27.15,27.16,27.09,27.13,123000.0,24.0452,24.0541,23.9921,24.0275,123000.0
2006-05-30 15:45:00,27.13,27.19,27.11,27.14,100000.0,24.0275,24.0807,24.0098,24.0364,100000.0
2006-05-30 15:50:00,27.13,27.15,27.11,27.14,110800.0,24.0275,24.0452,24.0098,24.0364,110800.0
2006-05-30 15:55:00,27.14,27.15,27.08,27.08,161800.0,24.0364,24.0452,23.9832,23.9832,161800.0
2006-05-31 09:30:00,27.18,27.18,27.03,27.11,66000.0,24.0718,24.0718,23.939,24.0098,66000.0
2006-05-31 09:35:00,27.11,27.17,27.08,27.17,37400.0,24.0098,24.0629,23.9832,24.0629,37400.0
2006-05-31 09:40:00,27.16,27.32,27.16,27.25,56600.0,24.0541,24.1958,24.0541,24.1338,56600.0
2006-05-31 09:45:00,27.24,27.32,27.24,27.3,35200.0,24.1249,24.1958,24.1249,24.1781,35200.0
2006-05-31 09:50:00,27.29,27.31,27.23,27.27,29200.0,24.1692,24.1869,24.1161,24.1515,29200.0
2006-05-31 09:55:00,27.25,27.26,27.21,27.25,19000.0,24.1338,24.1427,24.0984,24.1338,19000.0
2006-05-31 10:00:00,27.24,27.26,27.16,27.2,50800.0,24.1249,24.1427,24.0541,24.0895,50800.0
2006-05-31 10:05:00,27.2,27.22,27.09,27.22,41800.0,24.0895,24.1072,23.9921,24.1072,41800.0
2006-05-31 10:10:00,27.23,27.3,27.18,27.27,29400.0,24.1161,24.1781,24.0718,24.1515,29400.0
2006-05-31 10:15:00,27.27,27.29,27.17,27.17,30000.0,24.1515,24.1692,24.0629,24.0629,30000.0
2006-05-31 10:20:00,27.19,27.29,27.18,27.21,24800.0,24.0807,24.1692,24.0718,24.0984,24800.0
2006-05-31 10:25:00,27.21,27.29,27.17,27.25,24800.0,24.0984,24.1692,24.0629,24.1338,24800.0
2006-05-31 10:30:00,27.25,27.45,27.24,27.39,76200.0,24.1338,24.3109,24.1249,24.2578,76200.0
2006-05-31 10:35:00,27.38,27.5,27.38,27.45,82600.0,24.2489,24.3552,24.2489,24.3109,82600.0
2006-05-31 10:40:00,27.46,27.49,27.45,27.46,37400.0,24.3198,24.3464,24.3109,24.3198,37400.0
2006-05-31 10:45:00,27.46,27.5,27.46,27.49,40800.0,24.3198,24.3552,24.3198,24.3464,40800.0
2006-05-31 10:50:00,27.49,27.56,27.46,27.54,91200.0,24.3464,24.4084,24.3198,24.3906,91200.0
2006-05-31 10:55:00,27.56,27.56,27.48,27.52,21600.0,24.4084,24.4084,24.3375,24.3729,21600.0
2006-05-31 11:00:00,27.52,27.62,27.52,27.6,65200.0,24.3729,24.4615,24.3729,24.4438,65200.0
2006-05-31 11:05:00,27.6,27.61,27.52,27.52,30600.0,24.4438,24.4526,24.3729,24.3729,30600.0
2006-05-31 11:10:00,27.52,27.52,27.45,27.47,33600.0,24.3729,24.3729,24.3109,24.3286,33600.0
2006-05-31 11:15:00,27.46,27.49,27.46,27.47,26000.0,24.3198,24.3464,24.3198,24.3286,26000.0
2006-05-31 11:20:00,27.47,27.5,27.46,27.47,23000.0,24.3286,24.3552,24.3198,24.3286,23000.0
2006-05-31 11:25:00,27.47,27.5,27.43,27.47,31400.0,24.3286,24.3552,24.2932,24.3286,31400.0
2006-05-31 11:30:00,27.47,27.48,27.4,27.43,41000.0,24.3286,24.3375,24.2666,24.2932,41000.0
2006-05-31 11:35:00,27.43,27.46,27.4,27.4,29600.0,24.2932,24.3198,24.2666,24.2666,29600.0
2006-05-31 11:40:00,27.4,27.42,27.4,27.41,21400.0,24.2666,24.2844,24.2666,24.2755,21400.0
2006-05-31 11:45:00,27.42,27.46,27.41,27.45,12600.0,24.2844,24.3198,24.2755,24.3109,12600.0
2006-05-31 11:50:00,27.46,27.49,27.45,27.46,17200.0,24.3198,24.3464,24.3109,24.3198,17200.0
2006-05-31 11:55:00,27.46,27.48,27.42,27.43,25200.0,24.3198,24.3375,24.2844,24.2932,25200.0
2006-05-31 12:00:00,27.43,27.45,27.4,27.41,18600.0,24.2932,24.3109,24.2666,24.2755,18600.0
2006-05-31 12:05:00,27.41,27.42,27.4,27.41,14800.0,24.2755,24.2844,24.2666,24.2755,14800.0
2006-05-31 12:10:00,27.41,27.5,27.24,27.45,34400.0,24.2755,24.3552,24.1249,24.3109,34400.0
2006-05-31 12:15:00,27.45,27.47,27.42,27.44,14600.0,24.3109,24.3286,24.2844,24.3021,14600.0
2006-05-31 12:20:00,27.45,27.48,27.4,27.42,17800.0,24.3109,24.3375,24.2666,24.2844,17800.0
2006-05-31 12:25:00,27.42,27.42,27.38,27.38,10400.0,24.2844,24.2844,24.2489,24.2489,10400.0
2006-05-31 12:30:00,27.38,27.38,27.34,27.34,23200.0,24.2489,24.2489,24.2135,24.2135,23200.0
2006-05-31 12:35:00,27.34,27.37,27.32,27.33,16800.0,24.2135,24.2401,24.1958,24.2047,16800.0
2006-05-31 12:40:00,27.33,27.37,27.33,27.36,19600.0,24.2047,24.2401,24.2047,24.2312,19600.0
2006-05-31 12:45:00,27.37,27.41,27.36,27.41,14400.0,24.2401,24.2755,24.2312,24.2755,14400.0
2006-05-31 12:50:00,27.41,27.41,27.36,27.36,13600.0,24.2755,24.2755,24.2312,24.2312,13600.0
2006-05-31 12:55:00,27.36,27.38,27.35,27.37,14400.0,24.2312,24.2489,24.2224,24.2401,14400.0
2006-05-31 13:00:00,27.36,27.4,27.35,27.35,20800.0,24.2312,24.2666,24.2224,24.2224,20800.0
2006-05-31 13:05:00,27.36,27.38,27.32,27.32,17800.0,24.2312,24.2489,24.1958,24.1958,17800.0
2006-05-31 13:10:00,27.31,27.38,27.31,27.34,22800.0,24.1869,24.2489,24.1869,24.2135,22800.0
2006-05-31 13:15:00,27.36,27.39,27.36,27.38,24800.0,24.2312,24.2578,24.2312,24.2489,24800.0
2006-05-31 13:20:00,27.39,27.42,27.38,27.4,18200.0,24.2578,24.2844,24.2489,24.2666,18200.0
2006-05-31 13:25:00,27.4,27.41,27.37,27.37,25600.0,24.2666,24.2755,24.2401,24.2401,25600.0
2006-05-31 13:30:00,27.38,27.4,27.33,27.34,20000.0,24.2489,24.2666,24.2047,24.2135,20000.0
2006-05-31 13:35:00,27.34,27.36,27.32,27.32,15800.0,24.2135,24.2312,24.1958,24.1958,15800.0
2006-05-31 13:40:00,27.33,27.41,27.32,27.41,24200.0,24.2047,24.2755,24.1958,24.2755,24200.0
2006-05-31 13:45:00,27.41,27.42,27.36,27.39,21000.0,24.2755,24.2844,24.2312,24.2578,21000.0
2006-05-31 13:50:00,27.39,27.39,27.38,27.38,16600.0,24.2578,24.2578,24.2489,24.2489,16600.0
2006-05-31 13:55:00,27.38,27.43,27.37,27.39,32200.0,24.2489,24.2932,24.2401,24.2578,32200.0
2006-05-31 14:00:00,27.41,27.47,27.31,27.4,67000.0,24.2755,24.3286,24.1869,24.2666,67000.0
2006-05-31 14:05:00,27.4,27.48,27.35,27.38,31400.0,24.2666,24.3375,24.2224,24.2489,31400.0
2006-05-31 14:10:00,27.39,27.41,27.25,27.26,29600.0,24.2578,24.2755,24.1338,24.1427,29600.0
2006-05-31 14:15:00,27.25,27.25,27.17,27.19,47200.0,24.1338,24.1338,24.0629,24.0807,47200.0
2006-05-31 14:20:00,27.18,27.31,27.16,27.17,40800.0,24.0718,24.1869,24.0541,24.0629,40800.0
2006-05-31 14:25:00,27.21,27.27,27.21,27.25,46200.0,24.0984,24.1515,24.0984,24.1338,46200.0
2006-05-31 14:30:00,27.26,27.38,27.26,27.33,48200.0,24.1427,24.2489,24.1427,24.2047,48200.0
2006-05-31 14:35:00,27.31,27.36,27.31,27.35,66200.0,24.1869,24.2312,24.1869,24.2224,66200.0
2006-05-31 14:40:00,27.35,27.39,27.35,27.35,42800.0,24.2224,24.2578,24.2224,24.2224,42800.0
2006-05-31 14:45:00,27.36,27.39,27.35,27.37,37200.0,24.2312,24.2578,24.2224,24.2401,37200.0
2006-05-31 14:50:00,27.37,27.41,27.32,27.32,61000.0,24.2401,24.2755,24.1958,24.1958,61000.0
2006-05-31 14:55:00,27.32,27.37,27.32,27.35,27000.0,24.1958,24.2401,24.1958,24.2224,27000.0
2006-05-31 15:00:00,27.35,27.36,27.31,27.32,29200.0,24.2224,24.2312,24.1869,24.1958,29200.0
2006-05-31 15:05:00,27.32,27.32,27.25,27.27,40000.0,24.1958,24.1958,24.1338,24.1515,40000.0
2006-05-31 15:10:00,27.27,27.31,27.23,27.23,42800.0,24.1515,24.1869,24.1161,24.1161,42800.0
2006-05-31 15:15:00,27.23,27.29,27.22,27.28,36400.0,24.1161,24.1692,24.1072,24.1604,36400.0
2006-05-31 15:20:00,27.28,27.4,27.27,27.36,43800.0,24.1604,24.2666,24.1515,24.2312,43800.0
2006-05-31 15:25:00,27.36,27.36,27.3,27.33,39400.0,24.2312,24.2312,24.1781,24.2047,39400.0
2006-05-31 15:30:00,27.32,27.36,27.26,27.29,59200.0,24.1958,24.2312,24.1427,24.1692,59200.0
2006-05-31 15:35:00,27.29,27.35,27.29,27.31,46400.0,24.1692,24.2224,24.1692,24.1869,46400.0
2006-05-31 15:40:00,27.32,27.48,27.32,27.42,76600.0,24.1958,24.3375,24.1958,24.2844,76600.0
2006-05-31 15:45:00,27.43,27.5,27.42,27.48,107800.0,24.2932,24.3552,24.2844,24.3375,107800.0
2006-05-31 15:50:00,27.48,27.58,27.47,27.57,180400.0,24.3375,24.4261,24.3286,24.4172,180400.0
2006-05-31 15:55:00,27.57,27.62,27.53,27.59,390800.0,24.4172,24.4615,24.3818,24.4349,390800.0
2006-06-01 09:30:00,27.64,27.65,27.49,27.52,50200.0,24.4792,24.4881,24.3464,24.3729,50200.0
2006-06-01 09:35:00,27.53,27.73,27.53,27.73,70800.0,24.3818,24.5589,24.3818,24.5589,70800.0
2006-06-01 09:40:00,27.7,27.78,27.7,27.73,60600.0,24.5323,24.6032,24.5323,24.5589,60600.0
2006-06-01 09:45:00,27.72,27.89,27.72,27.85,111200.0,24.5501,24.7006,24.5501,24.6652,111200.0
2006-06-01 09:50:00,27.86,27.93,27.83,27.88,59200.0,24.674,24.736,24.6475,24.6918,59200.0
2006-06-01 09:55:00,27.87,27.88,27.75,27.85,77400.0,24.6829,24.6918,24.5766,24.6652,77400.0
2006-06-01 10:00:00,27.85,27.92,27.68,27.71,59600.0,24.6652,24.7272,24.5146,24.5412,59600.0
2006-06-01 10:05:00,27.75,27.75,27.61,27.72,38600.0,24.5766,24.5766,24.4526,24.5501,38600.0
2006-06-01 10:10:00,27.72,27.85,27.71,27.82,53800.0,24.5501,24.6652,24.5412,24.6386,53800.0
2006-06-01 10:15:00,27.82,27.84,27.74,27.8,32400.0,24.6386,24.6563,24.5678,24.6209,32400.0
2006-06-01 10:20:00,27.81,27.82,27.71,27.72,41400.0,24.6298,24.6386,24.5412,24.5501,41400.0
2006-06-01 10:25:00,27.72,27.75,27.66,27.7,72200.0,24.5501,24.5766,24.4969,24.5323,72200.0
2006-06-01 10:30:00,27.7,27.74,27.68,27.68,37000.0,24.5323,24.5678,24.5146,24.5146,37000.0
2006-06-01 10:35:00,27.7,27.75,27.68,27.75,89600.0,24.5323,24.5766,24.5146,24.5766,89600.0
2006-06-01 10:40:00,27.75,27.83,27.75,27.8,87400.0,24.5766,24.6475,24.5766,24.6209,87400.0
2006-06-01 10:45:00,27.79,27.79,27.69,27.75,21800.0,24.612,24.612,24.5235,24.5766,21800.0
2006-06-01 10:50:00,27.73,27.77,27.73,27.77,29200.0,24.5589,24.5943,24.5589,24.5943,29200.0
2006-06-01 10:55:00,27.77,27.82,27.76,27.76,14800.0,24.5943,24.6386,24.5855,24.5855,14800.0
2006-06-01 11:00:00,27.75,27.75,27.69,27.7,15600.0,24.5766,24.5766,24.5235,24.5323,15600.0
2006-06-01 11:05:00,27.7,27.71,27.63,27.68,36800.0,24.5323,24.5412,24.4703,24.5146,36800.0
2006-06-01 11:10:00,27.67,27.76,27.67,27.73,24600.0,24.5058,24.5855,24.5058,24.5589,24600.0
2006-06-01 11:15:00,27.72,27.73,27.64,27.65,26600.0,24.5501,24.5589,24.4792,24.4881,26600.0
2006-06-01 11:20:00,27.64,27.7,27.63,27.68,47200.0,24.4792,24.5323,24.4703,24.5146,47200.0
2006-06-01 11:25:00,27.67,27.67,27.66,27.66,14600.0,24.5058,24.5058,24.4969,24.4969,14600.0
2006-06-01 11:30:00,27.66,27.7,27.66,27.68,17800.0,24.4969,24.5323,24.4969,24.5146,17800.0
2006-06-01 11:35:00,27.68,27.68,27.61,27.64,29400.0,24.5146,24.5146,24.4526,24.4792,29400.0
2006-06-01 11:40:00,27.64,27.65,27.64,27.65,16600.0,24.4792,24.4881,24.4792,24.4881,16600.0
2006-06-01 11:45:00,27.65,27.65,27.61,27.61,42000.0,24.4881,24.4881,24.4526,24.4526,42000.0
2006-06-01 11:50:00,27.61,27.63,27.6,27.6,16800.0,24.4526,24.4703,24.4438,24.4438,16800.0
2006-06-01 11:55:00,27.61,27.61,27.54,27.56,28000.0,24.4526,24.4526,24.3906,24.4084,28000.0
2006-06-01 12:00:00,27.56,27.59,27.56,27.59,11200.0,24.4084,24.4349,24.4084,24.4349,11200.0
2006-06-01 12:05:00,27.59,27.59,27.54,27.56,20600.0,24.4349,24.4349,24.3906,24.4084,20600.0
2006-06-01 12:10:00,27.55,27.56,27.51,27.53,37000.0,24.3995,24.4084,24.3641,24.3818,37000.0
2006-06-01 12:15:00,27.54,27.54,27.53,27.54,17400.0,24.3906,24.3906,24.3818,24.3906,17400.0
2006-06-01 12:20:00,27.53,27.55,27.53,27.54,14400.0,24.3818,24.3995,24.3818,24.3906,14400.0
2006-06-01 12:25:00,27.54,27.61,27.53,27.6,25000.0,24.3906,24.4526,24.3818,24.4438,25000.0
2006-06-01 12:30:00,27.6,27.65,27.59,27.61,19600.0,24.4438,24.4881,24.4349,24.4526,19600.0
2006-06-01 12:35:00,27.63,27.74,27.62,27.63,24800.0,24.4703,24.5678,24.4615,24.4703,24800.0
2006-06-01 12:40:00,27.63,27.65,27.59,27.59,16600.0,24.4703,24.4881,24.4349,24.4349,16600.0
2006-06-01 12:45:00,27.61,27.61,27.59,27.6,11200.0,24.4526,24.4526,24.4349,24.4438,11200.0
2006-06-01 12:50:00,27.6,27.61,27.54,27.57,17600.0,24.4438,24.4526,24.3906,24.4172,17600.0
2006-06-01 12:55:00,27.57,27.61,27.57,27.6,13400.0,24.4172,24.4526,24.4172,24.4438,13400.0
2006-06-01 13:00:00,27.59,27.65,27.59,27.63,16600.0,24.4349,24.4881,24.4349,24.4703,16600.0
2006-06-01 13:05:00,27.63,27.65,27.63,27.65,11600.0,24.4703,24.4881,24.4703,24.4881,11600.0
2006-06-01 13:10:00,27.65,27.66,27.63,27.65,18400.0,24.4881,24.4969,24.4703,24.4881,18400.0
2006-06-01 13:15:00,27.64,27.68,27.63,27.63,33000.0,24.4792,24.5146,24.4703,24.4703,33000.0
2006-06-01 13:20:00,27.63,27.65,27.61,27.65,14200.0,24.4703,24.4881,24.4526,24.4881,14200.0
2006-06-01 13:25:00,27.65,27.7,27.65,27.68,14600.0,24.4881,24.5323,24.4881,24.5146,14600.0
2006-06-01 13:30:00,27.68,27.69,27.67,27.68,14000.0,24.5146,24.5235,24.5058,24.5146,14000.0
2006-06-01 13:35:00,27.68,27.68,27.61,27.62,128200.0,24.5146,24.5146,24.4526,24.4615,128200.0
2006-06-01 13:40:00,27.62,27.65,27.62,27.65,12400.0,24.4615,24.4881,24.4615,24.4881,12400.0
2006-06-01 13:45:00,27.65,27.66,27.6,27.6,21200.0,24.4881,24.4969,24.4438,24.4438,21200.0
2006-06-01 13:50:00,27.6,27.6,27.57,27.57,8200.0,24.4438,24.4438,24.4172,24.4172,8200.0
2006-06-01 13:55:00,27.57,27.59,27.56,27.58,11800.0,24.4172,24.4349,24.4084,24.4261,11800.0
2006-06-01 14:00:00,27.59,27.66,27.59,27.65,18200.0,24.4349,24.4969,24.4349,24.4881,18200.0
2006-06-01 14:05:00,27.65,27.65,27.56,27.57,26200.0,24.4881,24.4881,24.4084,24.4172,26200.0
2006-06-01 14:10:00,27.58,27.61,27.56,27.61,27000.0,24.4261,24.4526,24.4084,24.4526,27000.0
2006-06-01 14:15:00,27.61,27.65,27.6,27.65,23000.0,24.4526,24.4881,24.4438,24.4881,23000.0
2006-06-01 14:20:00,27.62,27.67,27.62,27.65,14200.0,24.4615,24.5058,24.4615,24.4881,14200.0
2006-06-01 14:25:00,27.65,27.65,27.62,27.62,15800.0,24.4881,24.4881,24.4615,24.4615,15800.0
2006-06-01 14:30:00,27.61,27.62,27.6,27.61,11600.0,24.4526,24.4615,24.4438,24.4526,11600.0
2006-06-01 14:35:00,27.61,27.67,27.61,27.62,29000.0,24.4526,24.5058,24.4526,24.4615,29000.0
2006-06-01 14:40:00,27.61,27.67,27.6,27.64,26800.0,24.4526,24.5058,24.4438,24.4792,26800.0
2006-06-01 14:45:00,27.64,27.68,27.64,27.67,25800.0,24.4792,24.5146,24.4792,24.5058,25800.0
2006-06-01 14:50:00,27.67,27.67,27.64,27.65,21600.0,24.5058,24.5058,24.4792,24.4881,21600.0
2006-06-01 14:55:00,27.64,27.68,27.64,27.67,17600.0,24.4792,24.5146,24.4792,24.5058,17600.0
2006-06-01 15:00:00,27.67,27.67,27.61,27.63,20600.0,24.5058,24.5058,24.4526,24.4703,20600.0
2006-06-01 15:05:00,27.63,27.64,27.63,27.63,20400.0,24.4703,24.4792,24.4703,24.4703,20400.0
2006-06-01 15:10:00,27.63,27.63,27.63,27.63,15800.0,24.4703,24.4703,24.4703,24.4703,15800.0
2006-06-01 15:15:00,27.63,27.68,27.62,27.68,30200.0,24.4703,24.5146,24.4615,24.5146,30200.0
2006-06-01 15:20:00,27.68,27.74,27.65,27.72,51000.0,24.5146,24.5678,24.4881,24.5501,51000.0
2006-06-01 15:25:00,27.74,27.75,27.68,27.68,18000.0,24.5678,24.5766,24.5146,24.5146,18000.0
2006-06-01 15:30:00,27.68,27.71,27.67,27.7,30000.0,24.5146,24.5412,24.5058,24.5323,30000.0
2006-06-01 15:35:00,27.69,27.71,27.69,27.71,35600.0,24.5235,24.5412,24.5235,24.5412,35600.0
2006-06-01 15:40:00,27.7,27.8,27.7,27.75,58600.0,24.5323,24.6209,24.5323,24.5766,58600.0
2006-06-01 15:45:00,27.75,27.84,27.75,27.83,52400.0,24.5766,24.6563,24.5766,24.6475,52400.0
2006-06-01 15:50:00,27.84,27.86,27.8,27.85,90200.0,24.6563,24.674,24.6209,24.6652,90200.0
2006-06-01 15:55:00,27.86,27.88,27.84,27.87,160600.0,24.674,24.6918,24.6563,24.6829,160600.0
2006-06-02 09:30:00,27.98,27.99,27.68,27.77,64800.0,24.7803,24.7892,24.5146,24.5943,64800.0
2006-06-02 09:35:00,27.75,27.84,27.68,27.73,41600.0,24.5766,24.6563,24.5146,24.5589,41600.0
2006-06-02 09:40:00,27.74,27.82,27.38,27.45,56600.0,24.5678,24.6386,24.2489,24.3109,56600.0
2006-06-02 09:45:00,27.45,27.49,27.4,27.42,26000.0,24.3109,24.3464,24.2666,24.2844,26000.0
2006-06-02 09:50:00,27.42,27.5,27.41,27.5,52800.0,24.2844,24.3552,24.2755,24.3552,52800.0
2006-06-02 09:55:00,27.49,27.5,27.32,27.42,44400.0,24.3464,24.3552,24.1958,24.2844,44400.0
2006-06-02 10:00:00,27.43,27.5,27.41,27.49,34200.0,24.2932,24.3552,24.2755,24.3464,34200.0
2006-06-02 10:05:00,27.5,27.65,27.47,27.58,52000.0,24.3552,24.4881,24.3286,24.4261,52000.0
2006-06-02 10:10:00,27.58,27.61,27.55,27.57,26200.0,24.4261,24.4526,24.3995,24.4172,26200.0
2006-06-02 10:15:00,27.57,27.6,27.52,27.57,101000.0,24.4172,24.4438,24.3729,24.4172,101000.0
2006-06-02 10:20:00,27.58,27.6,27.55,27.56,30800.0,24.4261,24.4438,24.3995,24.4084,30800.0
2006-06-02 10:25:00,27.58,27.64,27.57,27.61,18600.0,24.4261,24.4792,24.4172,24.4526,18600.0
2006-06-02 10:30:00,27.6,27.67,27.58,27.64,27400.0,24.4438,24.5058,24.4261,24.4792,27400.0
2006-06-02 10:35:00,27.64,27.67,27.61,27.64,22400.0,24.4792,24.5058,24.4526,24.4792,22400.0
2006-06-02 10:40:00,27.62,27.73,27.62,27.7,23200.0,24.4615,24.5589,24.4615,24.5323,23200.0
2006-06-02 10:45:00,27.72,27.75,27.67,27.71,33200.0,24.5501,24.5766,24.5058,24.5412,33200.0
2006-06-02 10:50:00,27.7,27.75,27.68,27.72,15000.0,24.5323,24.5766,24.5146,24.5501,15000.0
2006-06-02 10:55:00,27.73,27.73,27.67,27.72,12000.0,24.5589,24.5589,24.5058,24.5501,12000.0
2006-06-02 11:00:00,27.73,27.75,27.7,27.7,9000.0,24.5589,24.5766,24.5323,24.5323,9000.0
2006-06-02 11:05:00,27.72,27.72,27.64,27.68,23800.0,24.5501,24.5501,24.4792,24.5146,23800.0
2006-06-02 11:10:00,27.68,27.71,27.64,27.68,11400.0,24.5146,24.5412,24.4792,24.5146,11400.0
2006-06-02 11:15:00,27.68,27.68,27.65,27.65,19800.0,24.5146,24.5146,24.4881,24.4881,19800.0
2006-06-02 11:20:00,27.65,27.71,27.64,27.71,10000.0,24.4881,24.5412,24.4792,24.5412,10000.0
2006-06-02 11:25:00,27.72,27.72,27.61,27.65,25600.0,24.5501,24.5501,24.4526,24.4881,25600.0
2006-06-02 11:30:00,27.66,27.68,27.65,27.66,10400.0,24.4969,24.5146,24.4881,24.4969,10400.0
2006-06-02 11:35:00,27.68,27.68,27.63,27.65,56000.0,24.5146,24.5146,24.4703,24.4881,56000.0
2006-06-02 11:40:00,27.67,27.69,27.63,27.65,27200.0,24.5058,24.5235,24.4703,24.4881,27200.0
2006-06-02 11:45:00,27.65,27.65,27.48,27.55,52600.0,24.4881,24.4881,24.3375,24.3995,52600.0
2006-06-02 11:50:00,27.56,27.58,27.5,27.54,19400.0,24.4084,24.4261,24.3552,24.3906,19400.0
2006-06-02 11:55:00,27.54,27.55,27.46,27.48,14800.0,24.3906,24.3995,24.3198,24.3375,14800.0
2006-06-02 12:00:00,27.46,27.54,27.44,27.54,26000.0,24.3198,24.3906,24.3021,24.3906,26000.0
2006-06-02 12:05:00,27.55,27.57,27.54,27.57,9000.0,24.3995,24.4172,24.3906,24.4172,9000.0
2006-06-02 12:10:00,27.59,27.61,27.55,27.56,19800.0,24.4349,24.4526,24.3995,24.4084,19800.0
2006-06-02 12:15:00,27.56,27.56,27.52,27.52,10400.0,24.4084,24.4084,24.3729,24.3729,10400.0
2006-06-02 12:20:00,27.52,27.55,27.5,27.53,7800.0,24.3729,24.3995,24.3552,24.3818,7800.0
2006-06-02 12:25:00,27.55,27.56,27.52,27.56,10800.0,24.3995,24.4084,24.3729,24.4084,10800.0
2006-06-02 12:30:00,27.54,27.57,27.52,27.57,14000.0,24.3906,24.4172,24.3729,24.4172,14000.0
2006-06-02 12:35:00,27.57,27.58,27.54,27.58,12800.0,24.4172,24.4261,24.3906,24.4261,12800.0
2006-06-02 12:40:00,27.58,27.61,27.57,27.61,26200.0,24.4261,24.4526,24.4172,24.4526,26200.0
2006-06-02 12:45:00,27.61,27.64,27.6,27.64,7800.0,24.4526,24.4792,24.4438,24.4792,7800.0
2006-06-02 12:50:00,27.63,27.67,27.62,27.64,18600.0,24.4703,24.5058,24.4615,24.4792,18600.0
2006-06-02 12:55:00,27.66,27.66,27.64,27.65,18600.0,24.4969,24.4969,24.4792,24.4881,18600.0
2006-06-02 13:00:00,27.65,27.67,27.65,27.66,16400.0,24.4881,24.5058,24.4881,24.4969,16400.0
2006-06-02 13:05:00,27.65,27.7,27.65,27.69,11600.0,24.4881,24.5323,24.4881,24.5235,11600.0
2006-06-02 13:10:00,27.69,27.71,27.67,27.68,20400.0,24.5235,24.5412,24.5058,24.5146,20400.0
2006-06-02 13:15:00,27.67,27.72,27.67,27.7,11000.0,24.5058,24.5501,24.5058,24.5323,11000.0
2006-06-02 13:20:00,27.69,27.72,27.69,27.7,13600.0,24.5235,24.5501,24.5235,24.5323,13600.0
2006-06-02 13:25:00,27.7,27.79,27.7,27.75,24600.0,24.5323,24.612,24.5323,24.5766,24600.0
2006-06-02 13:30:00,27.77,27.77,27.73,27.73,11200.0,24.5943,24.5943,24.5589,24.5589,11200.0
2006-06-02 13:35:00,27.74,27.74,27.74,27.74,11000.0,24.5678,24.5678,24.5678,24.5678,11000.0
2006-06-02 13:40:00,27.74,27.74,27.74,27.74,12600.0,24.5678,24.5678,24.5678,24.5678,12600.0
2006-06-02 13:45:00,27.74,27.74,27.67,27.71,33400.0,24.5678,24.5678,24.5058,24.5412,33400.0
2006-06-02 13:50:00,27.71,27.71,27.62,27.65,18200.0,24.5412,24.5412,24.4615,24.4881,18200.0
2006-06-02 13:55:00,27.64,27.65,27.6,27.6,14600.0,24.4792,24.4881,24.4438,24.4438,14600.0
2006-06-02 14:00:00,27.61,27.63,27.6,27.61,11000.0,24.4526,24.4703,24.4438,24.4526,11000.0
2006-06-02 14:05:00,27.61,27.67,27.61,27.64,14600.0,24.4526,24.5058,24.4526,24.4792,14600.0
2006-06-02 14:10:00,27.67,27.67,27.66,27.67,9200.0,24.5058,24.5058,24.4969,24.5058,9200.0
2006-06-02 14:15:00,27.67,27.67,27.64,27.65,20000.0,24.5058,24.5058,24.4792,24.4881,20000.0
2006-06-02 14:20:00,27.65,27.67,27.64,27.64,15400.0,24.4881,24.5058,24.4792,24.4792,15400.0
2006-06-02 14:25:00,27.64,27.66,27.61,27.65,13000.0,24.4792,24.4969,24.4526,24.4881,13000.0
2006-06-02 14:30:00,27.65,27.74,27.63,27.73,19200.0,24.4881,24.5678,24.4703,24.5589,19200.0
2006-06-02 14:35:00,27.69,27.78,27.67,27.76,21600.0,24.5235,24.6032,24.5058,24.5855,21600.0
2006-06-02 14:40:00,27.76,27.76,27.74,27.74,17000.0,24.5855,24.5855,24.5678,24.5678,17000.0
2006-06-02 14:45:00,27.75,27.75,27.74,27.75,3400.0,24.5766,24.5766,24.5678,24.5766,3400.0
2006-06-02 14:50:00,27.75,27.75,27.73,27.73,18400.0,24.5766,24.5766,24.5589,24.5589,18400.0
2006-06-02 14:55:00,27.74,27.75,27.73,27.75,7800.0,24.5678,24.5766,24.5589,24.5766,7800.0
2006-06-02 15:00:00,27.75,27.75,27.67,27.69,13000.0,24.5766,24.5766,24.5058,24.5235,13000.0
2006-06-02 15:05:00,27.69,27.7,27.67,27.69,21200.0,24.5235,24.5323,24.5058,24.5235,21200.0
2006-06-02 15:10:00,27.69,27.72,27.67,27.71,19600.0,24.5235,24.5501,24.5058,24.5412,19600.0
2006-06-02 15:15:00,27.72,27.77,27.72,27.75,15000.0,24.5501,24.5943,24.5501,24.5766,15000.0
2006-06-02 15:20:00,27.75,27.76,27.73,27.74,17800.0,24.5766,24.5855,24.5589,24.5678,17800.0
2006-06-02 15:25:00,27.74,27.77,27.7,27.76,23800.0,24.5678,24.5943,24.5323,24.5855,23800.0
2006-06-02 15:30:00,27.75,27.8,27.72,27.79,44600.0,24.5766,24.6209,24.5501,24.612,44600.0
2006-06-02 15:35:00,27.8,27.83,27.8,27.8,34000.0,24.6209,24.6475,24.6209,24.6209,34000.0
2006-06-02 15:40:00,27.8,27.86,27.8,27.84,26200.0,24.6209,24.674,24.6209,24.6563,26200.0
2006-06-02 15:45:00,27.83,27.86,27.78,27.78,37000.0,24.6475,24.674,24.6032,24.6032,37000.0
2006-06-02 15:50:00,27.78,27.79,27.74,27.79,55200.0,24.6032,24.612,24.5678,24.612,55200.0
2006-06-02 15:55:00,27.8,27.83,27.77,27.82,102200.0,24.6209,24.6475,24.5943,24.6386,102200.0
2006-06-05 09:30:00,27.75,27.86,27.7,27.75,89200.0,24.5766,24.674,24.5323,24.5766,89200.0
2006-06-05 09:35:00,27.76,27.81,27.67,27.71,52600.0,24.5855,24.6298,24.5058,24.5412,52600.0
2006-06-05 09:40:00,27.72,27.79,27.67,27.76,34600.0,24.5501,24.612,24.5058,24.5855,34600.0
2006-06-05 09:45:00,27.75,27.82,27.71,27.79,57400.0,24.5766,24.6386,24.5412,24.612,57400.0
2006-06-05 09:50:00,27.8,27.88,27.79,27.85,33000.0,24.6209,24.6918,24.612,24.6652,33000.0
2006-06-05 09:55:00,27.82,27.84,27.8,27.84,12400.0,24.6386,24.6563,24.6209,24.6563,12400.0
2006-06-05 10:00:00,27.85,27.87,27.75,27.85,37600.0,24.6652,24.6829,24.5766,24.6652,37600.0
2006-06-05 10:05:00,27.84,27.99,27.84,27.96,61000.0,24.6563,24.7892,24.6563,24.7626,61000.0
2006-06-05 10:10:00,27.96,27.98,27.89,27.91,23600.0,24.7626,24.7803,24.7006,24.7183,23600.0
2006-06-05 10:15:00,27.91,27.91,27.86,27.9,23600.0,24.7183,24.7183,24.674,24.7095,23600.0
2006-06-05 10:20:00,27.91,27.98,27.88,27.96,41800.0,24.7183,24.7803,24.6918,24.7626,41800.0
2006-06-05 10:25:00,27.95,28.06,27.93,28.06,67400.0,24.7538,24.8512,24.736,24.8512,67400.0
2006-06-05 10:30:00,28.04,28.09,28.0,28.06,45000.0,24.8335,24.8777,24.798,24.8512,45000.0
2006-06-05 10:35:00,28.06,28.11,28.03,28.1,32400.0,24.8512,24.8955,24.8246,24.8866,32400.0
2006-06-05 10:40:00,28.1,28.12,27.99,28.02,42800.0,24.8866,24.9043,24.7892,24.8157,42800.0
2006-06-05 10:45:00,28.0,28.02,27.94,27.98,15200.0,24.798,24.8157,24.7449,24.7803,15200.0
2006-06-05 10:50:00,27.98,28.12,27.98,28.11,25800.0,24.7803,24.9043,24.7803,24.8955,25800.0
2006-06-05 10:55:00,28.11,28.23,28.11,28.23,28800.0,24.8955,25.0017,24.8955,25.0017,28800.0
2006-06-05 11:00:00,28.22,28.25,28.11,28.11,128800.0,24.9929,25.0194,24.8955,24.8955,128800.0
2006-06-05 11:05:00,28.13,28.15,28.08,28.08,45000.0,24.9132,24.9309,24.8689,24.8689,45000.0
2006-06-05 11:10:00,28.07,28.09,28.05,28.07,21600.0,24.86,24.8777,24.8423,24.86,21600.0
2006-06-05 11:15:00,28.06,28.07,28.0,28.0,18000.0,24.8512,24.86,24.798,24.798,18000.0
2006-06-05 11:20:00,28.0,28.05,27.95,28.03,27800.0,24.798,24.8423,24.7538,24.8246,27800.0
2006-06-05 11:25:00,28.03,28.04,27.97,28.0,10800.0,24.8246,24.8335,24.7715,24.798,10800.0
2006-06-05 11:30:00,28.0,28.03,27.98,28.0,31000.0,24.798,24.8246,24.7803,24.798,31000.0
2006-06-05 11:35:00,28.0,28.0,27.96,27.98,23600.0,24.798,24.798,24.7626,24.7803,23600.0
2006-06-05 11:40:00,27.99,28.0,27.99,28.0,18400.0,24.7892,24.798,24.7892,24.798,18400.0
2006-06-05 11:45:00,28.0,28.0,27.99,28.0,15600.0,24.798,24.798,24.7892,24.798,15600.0
2006-06-05 11:50:00,28.0,28.0,27.93,27.95,17000.0,24.798,24.798,24.736,24.7538,17000.0
2006-06-05 11:55:00,27.95,27.96,27.95,27.95,6600.0,24.7538,24.7626,24.7538,24.7538,6600.0
2006-06-05 12:00:00,27.95,27.96,27.93,27.95,16800.0,24.7538,24.7626,24.736,24.7538,16800.0
2006-06-05 12:05:00,27.95,27.98,27.94,27.97,32200.0,24.7538,24.7803,24.7449,24.7715,32200.0
2006-06-05 12:10:00,27.97,27.97,27.92,27.93,19400.0,24.7715,24.7715,24.7272,24.736,19400.0
2006-06-05 12:15:00,27.93,27.95,27.93,27.93,10400.0,24.736,24.7538,24.736,24.736,10400.0
2006-06-05 12:20:00,27.93,27.94,27.89,27.9,26600.0,24.736,24.7449,24.7006,24.7095,26600.0
2006-06-05 12:25:00,27.91,27.93,27.9,27.92,29000.0,24.7183,24.736,24.7095,24.7272,29000.0
2006-06-05 12:30:00,27.91,27.95,27.89,27.92,37800.0,24.7183,24.7538,24.7006,24.7272,37800.0
2006-06-05 12:35:00,27.94,27.94,27.89,27.89,11600.0,24.7449,24.7449,24.7006,24.7006,11600.0
2006-06-05 12:40:00,27.89,27.89,27.89,27.89,0.0,24.7006,24.7006,24.7006,24.7006,0.0
2006-06-05 12:45:00,27.89,27.89,27.89,27.89,0.0,24.7006,24.7006,24.7006,24.7006,0.0
2006-06-05 12:50:00,27.89,27.89,27.89,27.89,0.0,24.7006,24.7006,24.7006,24.7006,0.0
2006-06-05 12:55:00,27.89,27.89,27.89,27.89,0.0,24.7006,24.7006,24.7006,24.7006,0.0
2006-06-05 13:00:00,27.97,27.98,27.97,27.97,7000.0,24.7715,24.7803,24.7715,24.7715,7000.0
2006-06-05 13:05:00,27.97,27.97,27.95,27.95,12200.0,24.7715,24.7715,24.7538,24.7538,12200.0
2006-06-05 13:10:00,27.94,27.95,27.91,27.93,41600.0,24.7449,24.7538,24.7183,24.736,41600.0
2006-06-05 13:15:00,27.92,27.92,27.87,27.89,74000.0,24.7272,24.7272,24.6829,24.7006,74000.0
2006-06-05 13:20:00,27.89,27.9,27.8,27.8,125000.0,24.7006,24.7095,24.6209,24.6209,125000.0
2006-06-05 13:25:00,27.8,27.85,27.8,27.82,29400.0,24.6209,24.6652,24.6209,24.6386,29400.0
2006-06-05 13:30:00,27.82,27.83,27.79,27.8,36800.0,24.6386,24.6475,24.612,24.6209,36800.0
2006-06-05 13:35:00,27.79,27.82,27.78,27.81,13600.0,24.612,24.6386,24.6032,24.6298,13600.0
2006-06-05 13:40:00,27.82,27.82,27.77,27.8,10600.0,24.6386,24.6386,24.5943,24.6209,10600.0
2006-06-05 13:45:00,27.8,27.8,27.73,27.73,28600.0,24.6209,24.6209,24.5589,24.5589,28600.0
2006-06-05 13:50:00,27.75,27.81,27.75,27.81,10800.0,24.5766,24.6298,24.5766,24.6298,10800.0
2006-06-05 13:55:00,27.82,27.83,27.78,27.78,9000.0,24.6386,24.6475,24.6032,24.6032,9000.0
2006-06-05 14:00:00,27.79,27.83,27.68,27.73,37000.0,24.612,24.6475,24.5146,24.5589,37000.0
2006-06-05 14:05:00,27.73,27.74,27.68,27.7,49400.0,24.5589,24.5678,24.5146,24.5323,49400.0
2006-06-05 14:10:00,27.71,27.74,27.65,27.65,59600.0,24.5412,24.5678,24.4881,24.4881,59600.0
2006-06-05 14:15:00,27.64,27.66,27.59,27.63,53200.0,24.4792,24.4969,24.4349,24.4703,53200.0
2006-06-05 14:20:00,27.63,27.63,27.55,27.61,34200.0,24.4703,24.4703,24.3995,24.4526,34200.0
2006-06-05 14:25:00,27.6,27.63,27.53,27.63,16400.0,24.4438,24.4703,24.3818,24.4703,16400.0
2006-06-05 14:30:00,27.63,27.63,27.47,27.56,37800.0,24.4703,24.4703,24.3286,24.4084,37800.0
2006-06-05 14:35:00,27.55,27.61,27.47,27.5,34200.0,24.3995,24.4526,24.3286,24.3552,34200.0
2006-06-05 14:40:00,27.5,27.59,27.46,27.54,21600.0,24.3552,24.4349,24.3198,24.3906,21600.0
2006-06-05 14:45:00,27.54,27.62,27.5,27.59,51200.0,24.3906,24.4615,24.3552,24.4349,51200.0
2006-06-05 14:50:00,27.59,27.67,27.59,27.66,27400.0,24.4349,24.5058,24.4349,24.4969,27400.0
2006-06-05 14:55:00,27.66,27.68,27.61,27.64,18600.0,24.4969,24.5146,24.4526,24.4792,18600.0
2006-06-05 15:00:00,27.61,27.65,27.57,27.61,27600.0,24.4526,24.4881,24.4172,24.4526,27600.0
2006-06-05 15:05:00,27.61,27.66,27.59,27.63,67200.0,24.4526,24.4969,24.4349,24.4703,67200.0
2006-06-05 15:10:00,27.63,27.64,27.53,27.54,48200.0,24.4703,24.4792,24.3818,24.3906,48200.0
2006-06-05 15:15:00,27.54,27.64,27.54,27.6,21600.0,24.3906,24.4792,24.3906,24.4438,21600.0
2006-06-05 15:20:00,27.61,27.63,27.56,27.57,17400.0,24.4526,24.4703,24.4084,24.4172,17400.0
2006-06-05 15:25:00,27.57,27.57,27.5,27.5,27000.0,24.4172,24.4172,24.3552,24.3552,27000.0
2006-06-05 15:30:00,27.5,27.55,27.47,27.52,38000.0,24.3552,24.3995,24.3286,24.3729,38000.0
2006-06-05 15:35:00,27.53,27.59,27.51,27.58,29400.0,24.3818,24.4349,24.3641,24.4261,29400.0
2006-06-05 15:40:00,27.59,27.59,27.53,27.54,57600.0,24.4349,24.4349,24.3818,24.3906,57600.0
2006-06-05 15:45:00,27.54,27.55,27.5,27.5,59000.0,24.3906,24.3995,24.3552,24.3552,59000.0
2006-06-05 15:50:00,27.5,27.57,27.5,27.54,41600.0,24.3552,24.4172,24.3552,24.3906,41600.0
2006-06-05 15:55:00,27.54,27.55,27.5,27.5,58000.0,24.3906,24.3995,24.3552,24.3552,58000.0
2006-06-06 09:30:00,27.45,27.47,27.34,27.36,59000.0,24.3109,24.3286,24.2135,24.2312,59000.0
2006-06-06 09:35:00,27.37,27.39,27.16,27.19,137400.0,24.2401,24.2578,24.0541,24.0807,137400.0
2006-06-06 09:40:00,27.19,27.26,27.19,27.25,29800.0,24.0807,24.1427,24.0807,24.1338,29800.0
2006-06-06 09:45:00,27.24,27.25,26.92,26.99,55600.0,24.1249,24.1338,23.8415,23.9035,55600.0
2006-06-06 09:50:00,26.99,27.22,26.98,27.04,112600.0,23.9035,24.1072,23.8947,23.9478,112600.0
2006-06-06 09:55:00,27.04,27.16,27.02,27.11,36200.0,23.9478,24.0541,23.9301,24.0098,36200.0
2006-06-06 10:00:00,27.11,27.25,27.04,27.13,40200.0,24.0098,24.1338,23.9478,24.0275,40200.0
2006-06-06 10:05:00,27.15,27.25,27.14,27.22,34000.0,24.0452,24.1338,24.0364,24.1072,34000.0
2006-06-06 10:10:00,27.22,27.25,27.13,27.23,41600.0,24.1072,24.1338,24.0275,24.1161,41600.0
2006-06-06 10:15:00,27.22,27.29,27.22,27.25,36800.0,24.1072,24.1692,24.1072,24.1338,36800.0
2006-06-06 10:20:00,27.24,27.31,27.23,27.28,31200.0,24.1249,24.1869,24.1161,24.1604,31200.0
2006-06-06 10:25:00,27.28,27.29,27.18,27.25,63600.0,24.1604,24.1692,24.0718,24.1338,63600.0
2006-06-06 10:30:00,27.24,27.27,27.22,27.23,48600.0,24.1249,24.1515,24.1072,24.1161,48600.0
2006-06-06 10:35:00,27.23,27.26,27.16,27.24,42000.0,24.1161,24.1427,24.0541,24.1249,42000.0
2006-06-06 10:40:00,27.23,27.32,27.19,27.25,81800.0,24.1161,24.1958,24.0807,24.1338,81800.0
2006-06-06 10:45:00,27.23,27.3,27.17,27.18,35200.0,24.1161,24.1781,24.0629,24.0718,35200.0
2006-06-06 10:50:00,27.2,27.25,27.2,27.25,50400.0,24.0895,24.1338,24.0895,24.1338,50400.0
2006-06-06 10:55:00,27.25,27.29,27.15,27.22,18000.0,24.1338,24.1692,24.0452,24.1072,18000.0
2006-06-06 11:00:00,27.23,27.28,27.18,27.18,30200.0,24.1161,24.1604,24.0718,24.0718,30200.0
2006-06-06 11:05:00,27.21,27.23,27.12,27.18,25200.0,24.0984,24.1161,24.0187,24.0718,25200.0
2006-06-06 11:10:00,27.18,27.3,27.11,27.3,48800.0,24.0718,24.1781,24.0098,24.1781,48800.0
2006-06-06 11:15:00,27.27,27.32,27.22,27.3,15400.0,24.1515,24.1958,24.1072,24.1781,15400.0
2006-06-06 11:20:00,27.31,27.31,27.22,27.25,38200.0,24.1869,24.1869,24.1072,24.1338,38200.0
2006-06-06 11:25:00,27.24,27.25,27.18,27.23,22000.0,24.1249,24.1338,24.0718,24.1161,22000.0
2006-06-06 11:30:00,27.23,27.27,27.13,27.2,39800.0,24.1161,24.1515,24.0275,24.0895,39800.0
2006-06-06 11:35:00,27.2,27.2,27.13,27.15,14200.0,24.0895,24.0895,24.0275,24.0452,14200.0
2006-06-06 11:40:00,27.18,27.18,27.05,27.15,23600.0,24.0718,24.0718,23.9567,24.0452,23600.0
2006-06-06 11:45:00,27.14,27.15,27.05,27.13,26600.0,24.0364,24.0452,23.9567,24.0275,26600.0
2006-06-06 11:50:00,27.15,27.17,27.1,27.12,32800.0,24.0452,24.0629,24.001,24.0187,32800.0
2006-06-06 11:55:00,27.14,27.17,27.08,27.13,50800.0,24.0364,24.0629,23.9832,24.0275,50800.0
2006-06-06 12:00:00,27.14,27.14,27.1,27.14,9400.0,24.0364,24.0364,24.001,24.0364,9400.0
2006-06-06 12:05:00,27.14,27.15,27.11,27.15,23800.0,24.0364,24.0452,24.0098,24.0452,23800.0
2006-06-06 12:10:00,27.15,27.19,27.14,27.18,35800.0,24.0452,24.0807,24.0364,24.0718,35800.0
2006-06-06 12:15:00,27.18,27.27,27.17,27.25,31400.0,24.0718,24.1515,24.0629,24.1338,31400.0
2006-06-06 12:20:00,27.23,27.23,27.16,27.18,17200.0,24.1161,24.1161,24.0541,24.0718,17200.0
2006-06-06 12:25:00,27.17,27.23,27.17,27.18,17400.0,24.0629,24.1161,24.0629,24.0718,17400.0
2006-06-06 12:30:00,27.19,27.22,27.18,27.2,18600.0,24.0807,24.1072,24.0718,24.0895,18600.0
2006-06-06 12:35:00,27.2,27.24,27.18,27.21,12600.0,24.0895,24.1249,24.0718,24.0984,12600.0
2006-06-06 12:40:00,27.21,27.33,27.2,27.21,36000.0,24.0984,24.2047,24.0895,24.0984,36000.0
2006-06-06 12:45:00,27.21,27.25,27.17,27.17,18000.0,24.0984,24.1338,24.0629,24.0629,18000.0
2006-06-06 12:50:00,27.17,27.2,27.14,27.2,22000.0,24.0629,24.0895,24.0364,24.0895,22000.0
2006-06-06 12:55:00,27.2,27.28,27.18,27.26,29000.0,24.0895,24.1604,24.0718,24.1427,29000.0
2006-06-06 13:00:00,27.26,27.27,27.22,27.22,41800.0,24.1427,24.1515,24.1072,24.1072,41800.0
2006-06-06 13:05:00,27.22,27.29,27.22,27.25,18600.0,24.1072,24.1692,24.1072,24.1338,18600.0
2006-06-06 13:10:00,27.25,27.25,27.2,27.25,25600.0,24.1338,24.1338,24.0895,24.1338,25600.0
2006-06-06 13:15:00,27.24,27.24,27.2,27.22,16600.0,24.1249,24.1249,24.0895,24.1072,16600.0
2006-06-06 13:20:00,27.22,27.27,27.21,27.27,31400.0,24.1072,24.1515,24.0984,24.1515,31400.0
2006-06-06 13:25:00,27.26,27.27,27.16,27.21,42800.0,24.1427,24.1515,24.0541,24.0984,42800.0
2006-06-06 13:30:00,27.21,27.23,27.2,27.21,29800.0,24.0984,24.1161,24.0895,24.0984,29800.0
2006-06-06 13:35:00,27.21,27.23,27.15,27.18,32600.0,24.0984,24.1161,24.0452,24.0718,32600.0
2006-06-06 13:40:00,27.17,27.18,27.1,27.16,28000.0,24.0629,24.0718,24.001,24.0541,28000.0
2006-06-06 13:45:00,27.15,27.16,27.03,27.09,15200.0,24.0452,24.0541,23.939,23.9921,15200.0
2006-06-06 13:50:00,27.08,27.17,27.08,27.16,22600.0,23.9832,24.0629,23.9832,24.0541,22600.0
2006-06-06 13:55:00,27.16,27.21,27.14,27.17,14200.0,24.0541,24.0984,24.0364,24.0629,14200.0
2006-06-06 14:00:00,27.17,27.18,27.11,27.13,12000.0,24.0629,24.0718,24.0098,24.0275,12000.0
2006-06-06 14:05:00,27.13,27.21,27.1,27.15,30600.0,24.0275,24.0984,24.001,24.0452,30600.0
2006-06-06 14:10:00,27.16,27.16,26.99,27.14,24600.0,24.0541,24.0541,23.9035,24.0364,24600.0
2006-06-06 14:15:00,27.14,27.17,27.09,27.14,12400.0,24.0364,24.0629,23.9921,24.0364,12400.0
2006-06-06 14:20:00,27.13,27.17,27.13,27.15,18000.0,24.0275,24.0629,24.0275,24.0452,18000.0
2006-06-06 14:25:00,27.15,27.18,27.08,27.08,38400.0,24.0452,24.0718,23.9832,23.9832,38400.0
2006-06-06 14:30:00,27.09,27.17,27.09,27.16,45600.0,23.9921,24.0629,23.9921,24.0541,45600.0
2006-06-06 14:35:00,27.17,27.18,27.1,27.1,28800.0,24.0629,24.0718,24.001,24.001,28800.0
2006-06-06 14:40:00,27.1,27.11,27.0,27.06,26200.0,24.001,24.0098,23.9124,23.9655,26200.0
2006-06-06 14:45:00,27.06,27.08,27.03,27.05,17600.0,23.9655,23.9832,23.939,23.9567,17600.0
2006-06-06 14:50:00,27.05,27.1,27.04,27.05,10000.0,23.9567,24.001,23.9478,23.9567,10000.0
2006-06-06 14:55:00,27.09,27.1,27.01,27.06,39000.0,23.9921,24.001,23.9212,23.9655,39000.0
2006-06-06 15:00:00,27.06,27.11,27.02,27.1,18400.0,23.9655,24.0098,23.9301,24.001,18400.0
2006-06-06 15:05:00,27.11,27.14,27.08,27.11,11800.0,24.0098,24.0364,23.9832,24.0098,11800.0
2006-06-06 15:10:00,27.1,27.15,27.08,27.15,20000.0,24.001,24.0452,23.9832,24.0452,20000.0
2006-06-06 15:15:00,27.15,27.15,27.0,27.02,25200.0,24.0452,24.0452,23.9124,23.9301,25200.0
2006-06-06 15:20:00,27.02,27.11,27.02,27.07,21800.0,23.9301,24.0098,23.9301,23.9744,21800.0
2006-06-06 15:25:00,27.07,27.14,27.06,27.11,24200.0,23.9744,24.0364,23.9655,24.0098,24200.0
2006-06-06 15:30:00,27.13,27.18,27.08,27.16,68800.0,24.0275,24.0718,23.9832,24.0541,68800.0
2006-06-06 15:35:00,27.15,27.22,27.15,27.18,49600.0,24.0452,24.1072,24.0452,24.0718,49600.0
2006-06-06 15:40:00,27.17,27.22,27.16,27.18,97800.0,24.0629,24.1072,24.0541,24.0718,97800.0
2006-06-06 15:45:00,27.18,27.19,27.16,27.18,56800.0,24.0718,24.0807,24.0541,24.0718,56800.0
2006-06-06 15:50:00,27.18,27.18,27.13,27.17,62000.0,24.0718,24.0718,24.0275,24.0629,62000.0
2006-06-06 15:55:00,27.18,27.19,27.14,27.18,72000.0,24.0718,24.0807,24.0364,24.0718,72000.0
2006-06-07 09:30:00,26.98,27.06,26.82,26.82,193400.0,23.8947,23.9655,23.753,23.753,193400.0
2006-06-07 09:35:00,26.82,26.91,26.79,26.86,117600.0,23.753,23.8327,23.7264,23.7884,117600.0
2006-06-07 09:40:00,26.89,26.96,26.85,26.95,29000.0,23.815,23.877,23.7795,23.8681,29000.0
2006-06-07 09:45:00,26.96,26.99,26.9,26.98,55600.0,23.877,23.9035,23.8238,23.8947,55600.0
2006-06-07 09:50:00,26.98,27.0,26.92,26.92,20400.0,23.8947,23.9124,23.8415,23.8415,20400.0
2006-06-07 09:55:00,26.92,26.93,26.81,26.82,40400.0,23.8415,23.8504,23.7441,23.753,40400.0
2006-06-07 10:00:00,26.82,27.08,26.82,27.02,84600.0,23.753,23.9832,23.753,23.9301,84600.0
2006-06-07 10:05:00,27.03,27.11,26.87,27.05,85600.0,23.939,24.0098,23.7973,23.9567,85600.0
2006-06-07 10:10:00,27.07,27.15,27.04,27.13,45800.0,23.9744,24.0452,23.9478,24.0275,45800.0
2006-06-07 10:15:00,27.13,27.18,27.11,27.15,48800.0,24.0275,24.0718,24.0098,24.0452,48800.0
2006-06-07 10:20:00,27.14,27.2,27.13,27.15,139600.0,24.0364,24.0895,24.0275,24.0452,139600.0
2006-06-07 10:25:00,27.16,27.21,27.16,27.21,31000.0,24.0541,24.0984,24.0541,24.0984,31000.0
2006-06-07 10:30:00,27.21,27.22,27.13,27.19,48400.0,24.0984,24.1072,24.0275,24.0807,48400.0
2006-06-07 10:35:00,27.18,27.21,27.14,27.16,32000.0,24.0718,24.0984,24.0364,24.0541,32000.0
2006-06-07 10:40:00,27.16,27.19,27.16,27.18,22800.0,24.0541,24.0807,24.0541,24.0718,22800.0
2006-06-07 10:45:00,27.18,27.21,27.16,27.18,38200.0,24.0718,24.0984,24.0541,24.0718,38200.0
2006-06-07 10:50:00,27.17,27.21,27.15,27.18,27200.0,24.0629,24.0984,24.0452,24.0718,27200.0
2006-06-07 10:55:00,27.2,27.22,27.19,27.21,26200.0,24.0895,24.1072,24.0807,24.0984,26200.0
2006-06-07 11:00:00,27.2,27.26,27.18,27.25,23800.0,24.0895,24.1427,24.0718,24.1338,23800.0
2006-06-07 11:05:00,27.25,27.27,27.22,27.22,14200.0,24.1338,24.1515,24.1072,24.1072,14200.0
2006-06-07 11:10:00,27.2,27.27,27.2,27.25,15400.0,24.0895,24.1515,24.0895,24.1338,15400.0
2006-06-07 11:15:00,27.27,27.27,27.2,27.22,19600.0,24.1515,24.1515,24.0895,24.1072,19600.0
2006-06-07 11:20:00,27.23,27.26,27.21,27.23,10600.0,24.1161,24.1427,24.0984,24.1161,10600.0
2006-06-07 11:25:00,27.22,27.22,27.17,27.18,22600.0,24.1072,24.1072,24.0629,24.0718,22600.0
2006-06-07 11:30:00,27.18,27.22,27.18,27.2,12200.0,24.0718,24.1072,24.0718,24.0895,12200.0
2006-06-07 11:35:00,27.2,27.23,27.18,27.21,22000.0,24.0895,24.1161,24.0718,24.0984,22000.0
2006-06-07 11:40:00,27.21,27.28,27.21,27.25,45000.0,24.0984,24.1604,24.0984,24.1338,45000.0
2006-06-07 11:45:00,27.25,27.27,27.22,27.27,68800.0,24.1338,24.1515,24.1072,24.1515,68800.0
2006-06-07 11:50:00,27.27,27.28,27.25,27.26,33000.0,24.1515,24.1604,24.1338,24.1427,33000.0
2006-06-07 11:55:00,27.28,27.33,27.24,27.32,42400.0,24.1604,24.2047,24.1249,24.1958,42400.0
2006-06-07 12:00:00,27.32,27.33,27.27,27.31,38000.0,24.1958,24.2047,24.1515,24.1869,38000.0
2006-06-07 12:05:00,27.32,27.36,27.25,27.25,68000.0,24.1958,24.2312,24.1338,24.1338,68000.0
2006-06-07 12:10:00,27.28,27.33,27.27,27.3,16800.0,24.1604,24.2047,24.1515,24.1781,16800.0
2006-06-07 12:15:00,27.29,27.3,27.25,27.25,38000.0,24.1692,24.1781,24.1338,24.1338,38000.0
2006-06-07 12:20:00,27.25,27.28,27.22,27.23,12200.0,24.1338,24.1604,24.1072,24.1161,12200.0
2006-06-07 12:25:00,27.24,27.24,27.19,27.2,10600.0,24.1249,24.1249,24.0807,24.0895,10600.0
2006-06-07 12:30:00,27.2,27.2,27.15,27.19,29000.0,24.0895,24.0895,24.0452,24.0807,29000.0
2006-06-07 12:35:00,27.2,27.22,27.18,27.18,9800.0,24.0895,24.1072,24.0718,24.0718,9800.0
2006-06-07 12:40:00,27.18,27.24,27.18,27.23,11800.0,24.0718,24.1249,24.0718,24.1161,11800.0
2006-06-07 12:45:00,27.23,27.23,27.19,27.2,14400.0,24.1161,24.1161,24.0807,24.0895,14400.0
2006-06-07 12:50:00,27.2,27.2,27.16,27.17,7000.0,24.0895,24.0895,24.0541,24.0629,7000.0
2006-06-07 12:55:00,27.18,27.19,27.15,27.16,32600.0,24.0718,24.0807,24.0452,24.0541,32600.0
2006-06-07 13:00:00,27.16,27.18,27.15,27.18,21400.0,24.0541,24.0718,24.0452,24.0718,21400.0
2006-06-07 13:05:00,27.18,27.19,27.16,27.16,6000.0,24.0718,24.0807,24.0541,24.0541,6000.0
2006-06-07 13:10:00,27.16,27.24,27.14,27.18,23400.0,24.0541,24.1249,24.0364,24.0718,23400.0
2006-06-07 13:15:00,27.17,27.23,27.15,27.22,8000.0,24.0629,24.1161,24.0452,24.1072,8000.0
2006-06-07 13:20:00,27.23,27.23,27.16,27.2,15200.0,24.1161,24.1161,24.0541,24.0895,15200.0
2006-06-07 13:25:00,27.22,27.24,27.21,27.24,11200.0,24.1072,24.1249,24.0984,24.1249,11200.0
2006-06-07 13:30:00,27.25,27.25,27.21,27.22,20600.0,24.1338,24.1338,24.0984,24.1072,20600.0
2006-06-07 13:35:00,27.22,27.22,27.14,27.17,16400.0,24.1072,24.1072,24.0364,24.0629,16400.0
2006-06-07 13:40:00,27.17,27.18,27.12,27.13,26200.0,24.0629,24.0718,24.0187,24.0275,26200.0
2006-06-07 13:45:00,27.14,27.18,27.12,27.18,39400.0,24.0364,24.0718,24.0187,24.0718,39400.0
2006-06-07 13:50:00,27.18,27.23,27.18,27.22,25400.0,24.0718,24.1161,24.0718,24.1072,25400.0
2006-06-07 13:55:00,27.22,27.22,27.18,27.19,16600.0,24.1072,24.1072,24.0718,24.0807,16600.0
2006-06-07 14:00:00,27.19,27.2,27.12,27.14,48200.0,24.0807,24.0895,24.0187,24.0364,48200.0
2006-06-07 14:05:00,27.13,27.15,27.1,27.14,59400.0,24.0275,24.0452,24.001,24.0364,59400.0
2006-06-07 14:10:00,27.14,27.18,27.12,27.18,44400.0,24.0364,24.0718,24.0187,24.0718,44400.0
2006-06-07 14:15:00,27.18,27.2,27.15,27.18,30800.0,24.0718,24.0895,24.0452,24.0718,30800.0
2006-06-07 14:20:00,27.16,27.25,27.16,27.25,57000.0,24.0541,24.1338,24.0541,24.1338,57000.0
2006-06-07 14:25:00,27.26,27.3,27.21,27.28,31600.0,24.1427,24.1781,24.0984,24.1604,31600.0
2006-06-07 14:30:00,27.27,27.28,27.2,27.21,28000.0,24.1515,24.1604,24.0895,24.0984,28000.0
2006-06-07 14:35:00,27.24,27.27,27.2,27.21,31200.0,24.1249,24.1515,24.0895,24.0984,31200.0
2006-06-07 14:40:00,27.23,27.25,27.2,27.22,28200.0,24.1161,24.1338,24.0895,24.1072,28200.0
2006-06-07 14:45:00,27.22,27.22,27.18,27.21,35000.0,24.1072,24.1072,24.0718,24.0984,35000.0
2006-06-07 14:50:00,27.21,27.28,27.2,27.23,36800.0,24.0984,24.1604,24.0895,24.1161,36800.0
2006-06-07 14:55:00,27.24,27.25,27.19,27.21,43400.0,24.1249,24.1338,24.0807,24.0984,43400.0
2006-06-07 15:00:00,27.2,27.26,27.2,27.22,51600.0,24.0895,24.1427,24.0895,24.1072,51600.0
2006-06-07 15:05:00,27.21,27.21,27.18,27.18,28600.0,24.0984,24.0984,24.0718,24.0718,28600.0
2006-06-07 15:10:00,27.18,27.23,27.18,27.2,60800.0,24.0718,24.1161,24.0718,24.0895,60800.0
2006-06-07 15:15:00,27.21,27.27,27.21,27.22,44600.0,24.0984,24.1515,24.0984,24.1072,44600.0
2006-06-07 15:20:00,27.22,27.27,27.22,27.24,49200.0,24.1072,24.1515,24.1072,24.1249,49200.0
2006-06-07 15:25:00,27.23,27.27,27.2,27.22,74600.0,24.1161,24.1515,24.0895,24.1072,74600.0
2006-06-07 15:30:00,27.22,27.27,27.2,27.25,79800.0,24.1072,24.1515,24.0895,24.1338,79800.0
2006-06-07 15:35:00,27.26,27.28,27.22,27.23,59000.0,24.1427,24.1604,24.1072,24.1161,59000.0
2006-06-07 15:40:00,27.21,27.24,27.2,27.23,34000.0,24.0984,24.1249,24.0895,24.1161,34000.0
2006-06-07 15:45:00,27.22,27.25,27.18,27.22,96400.0,24.1072,24.1338,24.0718,24.1072,96400.0
2006-06-07 15:50:00,27.25,27.25,27.15,27.18,88000.0,24.1338,24.1338,24.0452,24.0718,88000.0
2006-06-07 15:55:00,27.17,27.18,27.1,27.11,104000.0,24.0629,24.0718,24.001,24.0098,104000.0
2006-06-08 09:30:00,27.15,27.15,26.96,27.0,127800.0,24.0452,24.0452,23.877,23.9124,127800.0
2006-06-08 09:35:00,27.0,27.03,26.98,27.0,329800.0,23.9124,23.939,23.8947,23.9124,329800.0
2006-06-08 09:40:00,27.0,27.05,26.96,27.02,63400.0,23.9124,23.9567,23.877,23.9301,63400.0
2006-06-08 09:45:00,27.05,27.08,26.92,26.95,125600.0,23.9567,23.9832,23.8415,23.8681,125600.0
2006-06-08 09:50:00,26.97,26.97,26.8,26.8,49600.0,23.8858,23.8858,23.7353,23.7353,49600.0
2006-06-08 09:55:00,26.83,26.86,26.67,26.75,74600.0,23.7618,23.7884,23.6201,23.691,74600.0
2006-06-08 10:00:00,26.78,26.83,26.71,26.83,13600.0,23.7175,23.7618,23.6556,23.7618,13600.0
2006-06-08 10:05:00,26.83,27.04,26.83,26.94,23600.0,23.7618,23.9478,23.7618,23.8593,23600.0
2006-06-08 10:10:00,26.94,27.04,26.9,26.9,30600.0,23.8593,23.9478,23.8238,23.8238,30600.0
2006-06-08 10:15:00,26.89,26.89,26.78,26.87,34000.0,23.815,23.815,23.7175,23.7973,34000.0
2006-06-08 10:20:00,26.86,26.93,26.86,26.92,13800.0,23.7884,23.8504,23.7884,23.8415,13800.0
2006-06-08 10:25:00,26.9,26.91,26.7,26.75,33600.0,23.8238,23.8327,23.6467,23.691,33600.0
2006-06-08 10:30:00,26.73,26.88,26.67,26.83,30000.0,23.6733,23.8061,23.6201,23.7618,30000.0
2006-06-08 10:35:00,26.81,26.87,26.71,26.81,19600.0,23.7441,23.7973,23.6556,23.7441,19600.0
2006-06-08 10:40:00,26.85,26.86,26.73,26.79,29800.0,23.7795,23.7884,23.6733,23.7264,29800.0
2006-06-08 10:45:00,26.78,26.86,26.75,26.86,28200.0,23.7175,23.7884,23.691,23.7884,28200.0
2006-06-08 10:50:00,26.89,26.89,26.75,26.85,31200.0,23.815,23.815,23.691,23.7795,31200.0
2006-06-08 10:55:00,26.84,26.93,26.84,26.91,21400.0,23.7707,23.8504,23.7707,23.8327,21400.0
2006-06-08 11:00:00,26.92,26.96,26.87,26.94,97600.0,23.8415,23.877,23.7973,23.8593,97600.0
2006-06-08 11:05:00,26.95,26.95,26.85,26.87,34800.0,23.8681,23.8681,23.7795,23.7973,34800.0
2006-06-08 11:10:00,26.88,26.92,26.8,26.81,16000.0,23.8061,23.8415,23.7353,23.7441,16000.0
2006-06-08 11:15:00,26.8,26.81,26.6,26.61,28400.0,23.7353,23.7441,23.5581,23.567,28400.0
2006-06-08 11:20:00,26.61,26.65,26.51,26.59,85800.0,23.567,23.6024,23.4784,23.5493,85800.0
2006-06-08 11:25:00,26.6,26.62,26.59,26.6,42600.0,23.5581,23.5758,23.5493,23.5581,42600.0
2006-06-08 11:30:00,26.6,26.6,26.54,26.58,63600.0,23.5581,23.5581,23.505,23.5404,63600.0
2006-06-08 11:35:00,26.57,26.6,26.56,26.59,60000.0,23.5316,23.5581,23.5227,23.5493,60000.0
2006-06-08 11:40:00,26.6,26.6,26.5,26.5,103000.0,23.5581,23.5581,23.4696,23.4696,103000.0
2006-06-08 11:45:00,26.5,26.5,26.35,26.42,52400.0,23.4696,23.4696,23.3367,23.3987,52400.0
2006-06-08 11:50:00,26.46,26.46,26.29,26.39,33200.0,23.4341,23.4341,23.2836,23.3721,33200.0
2006-06-08 11:55:00,26.39,26.52,26.36,26.46,45000.0,23.3721,23.4873,23.3456,23.4341,45000.0
2006-06-08 12:00:00,26.46,26.48,26.34,26.4,45600.0,23.4341,23.4519,23.3279,23.381,45600.0
2006-06-08 12:05:00,26.42,26.54,26.39,26.46,35600.0,23.3987,23.505,23.3721,23.4341,35600.0
2006-06-08 12:10:00,26.47,26.55,26.46,26.5,37000.0,23.443,23.5139,23.4341,23.4696,37000.0
2006-06-08 12:15:00,26.5,26.59,26.46,26.5,34600.0,23.4696,23.5493,23.4341,23.4696,34600.0
2006-06-08 12:20:00,26.48,26.5,26.41,26.43,27600.0,23.4519,23.4696,23.3899,23.4076,27600.0
2006-06-08 12:25:00,26.43,26.53,26.43,26.45,8800.0,23.4076,23.4961,23.4076,23.4253,8800.0
2006-06-08 12:30:00,26.48,26.48,26.47,26.47,2600.0,23.4519,23.4519,23.443,23.443,2600.0
2006-06-08 12:35:00,26.47,26.61,26.47,26.61,14600.0,23.443,23.567,23.443,23.567,14600.0
2006-06-08 12:40:00,26.61,26.65,26.52,26.54,14000.0,23.567,23.6024,23.4873,23.505,14000.0
2006-06-08 12:45:00,26.56,26.65,26.56,26.64,11600.0,23.5227,23.6024,23.5227,23.5936,11600.0
2006-06-08 12:50:00,26.64,26.69,26.64,26.67,15000.0,23.5936,23.6378,23.5936,23.6201,15000.0
2006-06-08 12:55:00,26.68,26.68,26.64,26.64,6600.0,23.629,23.629,23.5936,23.5936,6600.0
2006-06-08 13:00:00,26.66,26.68,26.52,26.54,26200.0,23.6113,23.629,23.4873,23.505,26200.0
2006-06-08 13:05:00,26.54,26.56,26.46,26.56,27600.0,23.505,23.5227,23.4341,23.5227,27600.0
2006-06-08 13:10:00,26.55,26.61,26.52,26.61,8200.0,23.5139,23.567,23.4873,23.567,8200.0
2006-06-08 13:15:00,26.61,26.61,26.51,26.52,9800.0,23.567,23.567,23.4784,23.4873,9800.0
2006-06-08 13:20:00,26.53,26.53,26.41,26.41,62000.0,23.4961,23.4961,23.3899,23.3899,62000.0
2006-06-08 13:25:00,26.42,26.44,26.38,26.43,28400.0,23.3987,23.4164,23.3633,23.4076,28400.0
2006-06-08 13:30:00,26.43,26.46,26.41,26.43,26600.0,23.4076,23.4341,23.3899,23.4076,26600.0
2006-06-08 13:35:00,26.49,26.55,26.49,26.54,15200.0,23.4607,23.5139,23.4607,23.505,15200.0
2006-06-08 13:40:00,26.55,26.61,26.52,26.55,17400.0,23.5139,23.567,23.4873,23.5139,17400.0
2006-06-08 13:45:00,26.55,26.57,26.5,26.53,9800.0,23.5139,23.5316,23.4696,23.4961,9800.0
2006-06-08 13:50:00,26.52,26.59,26.51,26.58,22200.0,23.4873,23.5493,23.4784,23.5404,22200.0
2006-06-08 13:55:00,26.57,26.63,26.57,26.63,15600.0,23.5316,23.5847,23.5316,23.5847,15600.0
2006-06-08 14:00:00,26.61,26.67,26.55,26.58,43200.0,23.567,23.6201,23.5139,23.5404,43200.0
2006-06-08 14:05:00,26.58,26.59,26.46,26.54,29000.0,23.5404,23.5493,23.4341,23.505,29000.0
2006-06-08 14:10:00,26.52,26.58,26.52,26.56,9000.0,23.4873,23.5404,23.4873,23.5227,9000.0
2006-06-08 14:15:00,26.56,26.56,26.48,26.55,53600.0,23.5227,23.5227,23.4519,23.5139,53600.0
2006-06-08 14:20:00,26.56,26.57,26.52,26.53,31000.0,23.5227,23.5316,23.4873,23.4961,31000.0
2006-06-08 14:25:00,26.53,26.64,26.53,26.59,35000.0,23.4961,23.5936,23.4961,23.5493,35000.0
2006-06-08 14:30:00,26.61,26.62,26.58,26.61,14400.0,23.567,23.5758,23.5404,23.567,14400.0
2006-06-08 14:35:00,26.64,26.75,26.64,26.74,34400.0,23.5936,23.691,23.5936,23.6821,34400.0
2006-06-08 14:40:00,26.73,26.75,26.71,26.74,77600.0,23.6733,23.691,23.6556,23.6821,77600.0
2006-06-08 14:45:00,26.75,26.75,26.66,26.66,49000.0,23.691,23.691,23.6113,23.6113,49000.0
2006-06-08 14:50:00,26.66,26.7,26.63,26.65,30800.0,23.6113,23.6467,23.5847,23.6024,30800.0
2006-06-08 14:55:00,26.63,26.65,26.52,26.61,42200.0,23.5847,23.6024,23.4873,23.567,42200.0
2006-06-08 15:00:00,26.6,26.69,26.56,26.64,52000.0,23.5581,23.6378,23.5227,23.5936,52000.0
2006-06-08 15:05:00,26.61,26.71,26.61,26.69,31000.0,23.567,23.6556,23.567,23.6378,31000.0
2006-06-08 15:10:00,26.69,26.84,26.69,26.74,71600.0,23.6378,23.7707,23.6378,23.6821,71600.0
2006-06-08 15:15:00,26.75,26.79,26.71,26.73,42400.0,23.691,23.7264,23.6556,23.6733,42400.0
2006-06-08 15:20:00,26.74,26.74,26.71,26.72,13600.0,23.6821,23.6821,23.6556,23.6644,13600.0
2006-06-08 15:25:00,26.73,26.75,26.71,26.75,23600.0,23.6733,23.691,23.6556,23.691,23600.0
2006-06-08 15:30:00,26.76,26.8,26.75,26.77,37200.0,23.6998,23.7353,23.691,23.7087,37200.0
2006-06-08 15:35:00,26.78,26.97,26.77,26.95,81000.0,23.7175,23.8858,23.7087,23.8681,81000.0
2006-06-08 15:40:00,26.95,26.97,26.81,26.93,89000.0,23.8681,23.8858,23.7441,23.8504,89000.0
2006-06-08 15:45:00,26.92,26.92,26.8,26.82,88600.0,23.8415,23.8415,23.7353,23.753,88600.0
2006-06-08 15:50:00,26.82,26.85,26.73,26.75,131200.0,23.753,23.7795,23.6733,23.691,131200.0
2006-06-08 15:55:00,26.75,26.79,26.75,26.79,149400.0,23.691,23.7264,23.691,23.7264,149400.0
2006-06-09 09:30:00,26.77,27.11,26.75,27.0,67600.0,23.7087,24.0098,23.691,23.9124,67600.0
2006-06-09 09:35:00,27.0,27.08,26.95,27.06,42800.0,23.9124,23.9832,23.8681,23.9655,42800.0
2006-06-09 09:40:00,27.08,27.14,27.05,27.11,60800.0,23.9832,24.0364,23.9567,24.0098,60800.0
2006-06-09 09:45:00,27.12,27.33,27.11,27.31,71200.0,24.0187,24.2047,24.0098,24.1869,71200.0
2006-06-09 09:50:00,27.31,27.31,27.14,27.17,59800.0,24.1869,24.1869,24.0364,24.0629,59800.0
2006-06-09 09:55:00,27.15,27.31,27.15,27.27,32600.0,24.0452,24.1869,24.0452,24.1515,32600.0
2006-06-09 10:00:00,27.28,27.28,27.11,27.11,27200.0,24.1604,24.1604,24.0098,24.0098,27200.0
2006-06-09 10:05:00,27.11,27.13,27.03,27.05,26400.0,24.0098,24.0275,23.939,23.9567,26400.0
2006-06-09 10:10:00,27.05,27.06,27.0,27.01,25600.0,23.9567,23.9655,23.9124,23.9212,25600.0
2006-06-09 10:15:00,27.0,27.06,26.97,27.05,12800.0,23.9124,23.9655,23.8858,23.9567,12800.0
2006-06-09 10:20:00,27.08,27.15,27.06,27.1,15600.0,23.9832,24.0452,23.9655,24.001,15600.0
2006-06-09 10:25:00,27.1,27.17,27.03,27.06,16400.0,24.001,24.0629,23.939,23.9655,16400.0
2006-06-09 10:30:00,27.08,27.08,27.02,27.05,12800.0,23.9832,23.9832,23.9301,23.9567,12800.0
2006-06-09 10:35:00,27.05,27.15,27.05,27.14,21200.0,23.9567,24.0452,23.9567,24.0364,21200.0
2006-06-09 10:40:00,27.16,27.18,27.09,27.11,93400.0,24.0541,24.0718,23.9921,24.0098,93400.0
2006-06-09 10:45:00,27.13,27.15,27.08,27.11,13400.0,24.0275,24.0452,23.9832,24.0098,13400.0
2006-06-09 10:50:00,27.1,27.1,27.02,27.02,9800.0,24.001,24.001,23.9301,23.9301,9800.0
2006-06-09 10:55:00,27.02,27.08,26.95,26.97,23800.0,23.9301,23.9832,23.8681,23.8858,23800.0
2006-06-09 11:00:00,26.95,27.03,26.95,27.03,19000.0,23.8681,23.939,23.8681,23.939,19000.0
2006-06-09 11:05:00,27.02,27.09,27.02,27.02,32800.0,23.9301,23.9921,23.9301,23.9301,32800.0
2006-06-09 11:10:00,27.0,27.04,26.96,26.97,11200.0,23.9124,23.9478,23.877,23.8858,11200.0
2006-06-09 11:15:00,26.97,26.99,26.96,26.97,18400.0,23.8858,23.9035,23.877,23.8858,18400.0
2006-06-09 11:20:00,27.0,27.06,26.98,27.04,10000.0,23.9124,23.9655,23.8947,23.9478,10000.0
2006-06-09 11:25:00,27.05,27.05,26.98,26.98,12600.0,23.9567,23.9567,23.8947,23.8947,12600.0
2006-06-09 11:30:00,27.0,27.08,26.98,26.99,51000.0,23.9124,23.9832,23.8947,23.9035,51000.0
2006-06-09 11:35:00,26.97,27.02,26.93,27.01,37600.0,23.8858,23.9301,23.8504,23.9212,37600.0
2006-06-09 11:40:00,27.02,27.02,26.94,27.0,23200.0,23.9301,23.9301,23.8593,23.9124,23200.0
2006-06-09 11:45:00,27.0,27.02,26.84,26.88,64200.0,23.9124,23.9301,23.7707,23.8061,64200.0
2006-06-09 11:50:00,26.9,26.91,26.84,26.88,36400.0,23.8238,23.8327,23.7707,23.8061,36400.0
2006-06-09 11:55:00,26.89,26.92,26.84,26.86,10200.0,23.815,23.8415,23.7707,23.7884,10200.0
2006-06-09 12:00:00,26.86,26.92,26.85,26.87,64200.0,23.7884,23.8415,23.7795,23.7973,64200.0
2006-06-09 12:05:00,26.9,26.96,26.84,26.93,59800.0,23.8238,23.877,23.7707,23.8504,59800.0
2006-06-09 12:10:00,26.93,26.98,26.93,26.94,40000.0,23.8504,23.8947,23.8504,23.8593,40000.0
2006-06-09 12:15:00,26.93,26.99,26.93,26.99,5000.0,23.8504,23.9035,23.8504,23.9035,5000.0
2006-06-09 12:20:00,26.98,27.0,26.97,27.0,9400.0,23.8947,23.9124,23.8858,23.9124,9400.0
2006-06-09 12:25:00,26.99,27.03,26.95,26.95,53200.0,23.9035,23.939,23.8681,23.8681,53200.0
2006-06-09 12:30:00,26.95,27.0,26.95,27.0,6400.0,23.8681,23.9124,23.8681,23.9124,6400.0
2006-06-09 12:35:00,26.99,27.04,26.98,27.03,18800.0,23.9035,23.9478,23.8947,23.939,18800.0
2006-06-09 12:40:00,27.01,27.09,27.0,27.06,31200.0,23.9212,23.9921,23.9124,23.9655,31200.0
2006-06-09 12:45:00,27.04,27.08,27.03,27.08,12000.0,23.9478,23.9832,23.939,23.9832,12000.0
2006-06-09 12:50:00,27.08,27.09,27.05,27.07,19600.0,23.9832,23.9921,23.9567,23.9744,19600.0
2006-06-09 12:55:00,27.07,27.07,26.94,26.96,16400.0,23.9744,23.9744,23.8593,23.877,16400.0
2006-06-09 13:00:00,26.95,26.97,26.91,26.94,16400.0,23.8681,23.8858,23.8327,23.8593,16400.0
2006-06-09 13:05:00,26.92,26.92,26.87,26.92,15800.0,23.8415,23.8415,23.7973,23.8415,15800.0
2006-06-09 13:10:00,26.92,26.94,26.9,26.93,4200.0,23.8415,23.8593,23.8238,23.8504,4200.0
2006-06-09 13:15:00,26.92,26.96,26.88,26.91,23200.0,23.8415,23.877,23.8061,23.8327,23200.0
2006-06-09 13:20:00,26.91,26.94,26.88,26.94,15800.0,23.8327,23.8593,23.8061,23.8593,15800.0
2006-06-09 13:25:00,26.93,26.93,26.9,26.93,11600.0,23.8504,23.8504,23.8238,23.8504,11600.0
2006-06-09 13:30:00,26.92,26.92,26.86,26.88,28000.0,23.8415,23.8415,23.7884,23.8061,28000.0
2006-06-09 13:35:00,26.89,26.96,26.87,26.94,41200.0,23.815,23.877,23.7973,23.8593,41200.0
2006-06-09 13:40:00,26.95,26.99,26.95,26.97,10600.0,23.8681,23.9035,23.8681,23.8858,10600.0
2006-06-09 13:45:00,26.96,27.03,26.95,27.02,32600.0,23.877,23.939,23.8681,23.9301,32600.0
2006-06-09 13:50:00,27.01,27.08,27.01,27.07,13200.0,23.9212,23.9832,23.9212,23.9744,13200.0
2006-06-09 13:55:00,27.07,27.08,27.04,27.06,18000.0,23.9744,23.9832,23.9478,23.9655,18000.0
2006-06-09 14:00:00,27.06,27.11,27.06,27.1,34400.0,23.9655,24.0098,23.9655,24.001,34400.0
2006-06-09 14:05:00,27.1,27.24,27.05,27.08,58400.0,24.001,24.1249,23.9567,23.9832,58400.0
2006-06-09 14:10:00,27.09,27.2,27.08,27.15,69800.0,23.9921,24.0895,23.9832,24.0452,69800.0
2006-06-09 14:15:00,27.13,27.22,27.13,27.22,66400.0,24.0275,24.1072,24.0275,24.1072,66400.0
2006-06-09 14:20:00,27.21,27.32,27.2,27.28,66800.0,24.0984,24.1958,24.0895,24.1604,66800.0
2006-06-09 14:25:00,27.29,27.32,27.22,27.26,49400.0,24.1692,24.1958,24.1072,24.1427,49400.0
2006-06-09 14:30:00,27.25,27.27,27.25,27.26,11800.0,24.1338,24.1515,24.1338,24.1427,11800.0
2006-06-09 14:35:00,27.25,27.3,27.21,27.25,32200.0,24.1338,24.1781,24.0984,24.1338,32200.0
2006-06-09 14:40:00,27.25,27.3,27.24,27.27,33600.0,24.1338,24.1781,24.1249,24.1515,33600.0
2006-06-09 14:45:00,27.27,27.29,27.25,27.28,23800.0,24.1515,24.1692,24.1338,24.1604,23800.0
2006-06-09 14:50:00,27.28,27.29,27.23,27.27,68000.0,24.1604,24.1692,24.1161,24.1515,68000.0
2006-06-09 14:55:00,27.26,27.26,27.18,27.18,50200.0,24.1427,24.1427,24.0718,24.0718,50200.0
2006-06-09 15:00:00,27.18,27.18,27.12,27.16,43800.0,24.0718,24.0718,24.0187,24.0541,43800.0
2006-06-09 15:05:00,27.17,27.2,27.15,27.16,413800.0,24.0629,24.0895,24.0452,24.0541,413800.0
2006-06-09 15:10:00,27.15,27.15,27.09,27.1,17600.0,24.0452,24.0452,23.9921,24.001,17600.0
2006-06-09 15:15:00,27.1,27.14,27.1,27.11,26200.0,24.001,24.0364,24.001,24.0098,26200.0
2006-06-09 15:20:00,27.11,27.11,27.03,27.03,15800.0,24.0098,24.0098,23.939,23.939,15800.0
2006-06-09 15:25:00,27.03,27.11,27.02,27.1,25000.0,23.939,24.0098,23.9301,24.001,25000.0
2006-06-09 15:30:00,27.11,27.11,27.08,27.1,16400.0,24.0098,24.0098,23.9832,24.001,16400.0
2006-06-09 15:35:00,27.11,27.11,27.07,27.1,17200.0,24.0098,24.0098,23.9744,24.001,17200.0
2006-06-09 15:40:00,27.1,27.11,26.96,27.03,84200.0,24.001,24.0098,23.877,23.939,84200.0
2006-06-09 15:45:00,27.03,27.04,26.07,26.11,1832800.0,23.939,23.9478,23.0887,23.1242,1832800.0
2006-06-09 15:50:00,26.11,26.38,25.87,25.96,1480000.0,23.1242,23.3633,22.9116,22.9913,1480000.0
2006-06-09 15:55:00,25.96,26.14,25.93,25.97,1218200.0,22.9913,23.1507,22.9648,23.0002,1218200.0
2006-06-12 09:30:00,26.1,26.13,25.65,25.68,174200.0,23.1153,23.1419,22.7168,22.7433,174200.0
2006-06-12 09:35:00,25.68,25.9,25.65,25.83,212400.0,22.7433,22.9382,22.7168,22.8762,212400.0
2006-06-12 09:40:00,25.82,25.88,25.63,25.86,119000.0,22.8673,22.9205,22.6991,22.9028,119000.0
2006-06-12 09:45:00,25.89,25.98,25.65,25.71,104800.0,22.9293,23.009,22.7168,22.7699,104800.0
2006-06-12 09:50:00,25.71,26.0,25.7,25.93,64000.0,22.7699,23.0267,22.7611,22.9648,64000.0
2006-06-12 09:55:00,25.94,26.35,25.94,26.23,89800.0,22.9736,23.3367,22.9736,23.2304,89800.0
2006-06-12 10:00:00,26.21,26.23,26.02,26.06,62800.0,23.2127,23.2304,23.0445,23.0799,62800.0
2006-06-12 10:05:00,26.09,26.17,26.0,26.1,79000.0,23.1065,23.1773,23.0267,23.1153,79000.0
2006-06-12 10:10:00,26.1,26.21,26.02,26.19,77000.0,23.1153,23.2127,23.0445,23.195,77000.0
2006-06-12 10:15:00,26.18,26.21,26.09,26.15,46400.0,23.1862,23.2127,23.1065,23.1596,46400.0
2006-06-12 10:20:00,26.15,26.15,26.13,26.15,82000.0,23.1596,23.1596,23.1419,23.1596,82000.0
2006-06-12 10:25:00,26.15,26.15,26.12,26.15,97000.0,23.1596,23.1596,23.133,23.1596,97000.0
2006-06-12 10:30:00,26.15,26.24,26.14,26.2,88800.0,23.1596,23.2393,23.1507,23.2039,88800.0
2006-06-12 10:35:00,26.2,26.27,26.2,26.2,74400.0,23.2039,23.2659,23.2039,23.2039,74400.0
2006-06-12 10:40:00,26.2,26.22,26.15,26.18,57800.0,23.2039,23.2216,23.1596,23.1862,57800.0
2006-06-12 10:45:00,26.19,26.23,26.13,26.18,58600.0,23.195,23.2304,23.1419,23.1862,58600.0
2006-06-12 10:50:00,26.18,26.33,26.18,26.32,59000.0,23.1862,23.319,23.1862,23.3102,59000.0
2006-06-12 10:55:00,26.33,26.33,26.2,26.24,126000.0,23.319,23.319,23.2039,23.2393,126000.0
2006-06-12 11:00:00,26.25,26.25,26.17,26.23,107000.0,23.2482,23.2482,23.1773,23.2304,107000.0
2006-06-12 11:05:00,26.22,26.31,26.16,26.19,112400.0,23.2216,23.3013,23.1684,23.195,112400.0
2006-06-12 11:10:00,26.19,26.23,26.18,26.2,72800.0,23.195,23.2304,23.1862,23.2039,72800.0
2006-06-12 11:15:00,26.18,26.22,26.16,26.19,74400.0,23.1862,23.2216,23.1684,23.195,74400.0
2006-06-12 11:20:00,26.18,26.21,26.14,26.17,44400.0,23.1862,23.2127,23.1507,23.1773,44400.0
2006-06-12 11:25:00,26.18,26.22,26.1,26.18,84600.0,23.1862,23.2216,23.1153,23.1862,84600.0
2006-06-12 11:30:00,26.15,26.22,26.08,26.22,84200.0,23.1596,23.2216,23.0976,23.2216,84200.0
2006-06-12 11:35:00,26.22,26.22,26.14,26.22,35800.0,23.2216,23.2216,23.1507,23.2216,35800.0
2006-06-12 11:40:00,26.22,26.22,26.17,26.2,41400.0,23.2216,23.2216,23.1773,23.2039,41400.0
2006-06-12 11:45:00,26.18,26.27,26.15,26.27,47200.0,23.1862,23.2659,23.1596,23.2659,47200.0
2006-06-12 11:50:00,26.27,26.32,26.23,26.32,52800.0,23.2659,23.3102,23.2304,23.3102,52800.0
2006-06-12 11:55:00,26.31,26.37,26.28,26.36,51800.0,23.3013,23.3544,23.2747,23.3456,51800.0
2006-06-12 12:00:00,26.35,26.36,26.27,26.3,32800.0,23.3367,23.3456,23.2659,23.2924,32800.0
2006-06-12 12:05:00,26.3,26.39,26.3,26.33,29400.0,23.2924,23.3721,23.2924,23.319,29400.0
2006-06-12 12:10:00,26.36,26.39,26.27,26.27,19200.0,23.3456,23.3721,23.2659,23.2659,19200.0
2006-06-12 12:15:00,26.3,26.3,26.22,26.23,49600.0,23.2924,23.2924,23.2216,23.2304,49600.0
2006-06-12 12:20:00,26.23,26.24,26.17,26.21,48400.0,23.2304,23.2393,23.1773,23.2127,48400.0
2006-06-12 12:25:00,26.2,26.21,26.17,26.19,7000.0,23.2039,23.2127,23.1773,23.195,7000.0
2006-06-12 12:30:00,26.19,26.22,26.16,26.21,16800.0,23.195,23.2216,23.1684,23.2127,16800.0
2006-06-12 12:35:00,26.22,26.22,26.15,26.15,35200.0,23.2216,23.2216,23.1596,23.1596,35200.0
2006-06-12 12:40:00,26.15,26.21,26.15,26.18,14400.0,23.1596,23.2127,23.1596,23.1862,14400.0
2006-06-12 12:45:00,26.19,26.21,26.18,26.21,17600.0,23.195,23.2127,23.1862,23.2127,17600.0
2006-06-12 12:50:00,26.21,26.25,26.2,26.25,20600.0,23.2127,23.2482,23.2039,23.2482,20600.0
2006-06-12 12:55:00,26.24,26.25,26.19,26.22,41400.0,23.2393,23.2482,23.195,23.2216,41400.0
2006-06-12 13:00:00,26.23,26.24,26.17,26.2,45400.0,23.2304,23.2393,23.1773,23.2039,45400.0
2006-06-12 13:05:00,26.21,26.24,26.15,26.18,138600.0,23.2127,23.2393,23.1596,23.1862,138600.0
2006-06-12 13:10:00,26.18,26.19,26.17,26.18,23000.0,23.1862,23.195,23.1773,23.1862,23000.0
2006-06-12 13:15:00,26.18,26.2,26.17,26.2,15400.0,23.1862,23.2039,23.1773,23.2039,15400.0
2006-06-12 13:20:00,26.2,26.22,26.19,26.22,25200.0,23.2039,23.2216,23.195,23.2216,25200.0
2006-06-12 13:25:00,26.21,26.25,26.2,26.2,143600.0,23.2127,23.2482,23.2039,23.2039,143600.0
2006-06-12 13:30:00,26.2,26.2,26.15,26.18,42800.0,23.2039,23.2039,23.1596,23.1862,42800.0
2006-06-12 13:35:00,26.19,26.2,26.04,26.08,78400.0,23.195,23.2039,23.0622,23.0976,78400.0
2006-06-12 13:40:00,26.09,26.09,26.02,26.05,41600.0,23.1065,23.1065,23.0445,23.071,41600.0
2006-06-12 13:45:00,26.05,26.06,26.02,26.05,28800.0,23.071,23.0799,23.0445,23.071,28800.0
2006-06-12 13:50:00,26.04,26.08,26.03,26.05,31800.0,23.0622,23.0976,23.0533,23.071,31800.0
2006-06-12 13:55:00,26.03,26.12,26.02,26.11,20000.0,23.0533,23.133,23.0445,23.1242,20000.0
2006-06-12 14:00:00,26.12,26.17,26.09,26.12,26400.0,23.133,23.1773,23.1065,23.133,26400.0
2006-06-12 14:05:00,26.13,26.14,26.06,26.07,32600.0,23.1419,23.1507,23.0799,23.0887,32600.0
2006-06-12 14:10:00,26.09,26.13,26.04,26.09,43400.0,23.1065,23.1419,23.0622,23.1065,43400.0
2006-06-12 14:15:00,26.09,26.09,26.03,26.05,42200.0,23.1065,23.1065,23.0533,23.071,42200.0
2006-06-12 14:20:00,26.05,26.05,25.98,26.01,45600.0,23.071,23.071,23.009,23.0356,45600.0
2006-06-12 14:25:00,26.01,26.03,25.98,26.0,50000.0,23.0356,23.0533,23.009,23.0267,50000.0
2006-06-12 14:30:00,26.0,26.0,25.98,26.0,53200.0,23.0267,23.0267,23.009,23.0267,53200.0
2006-06-12 14:35:00,26.0,26.0,25.95,25.98,52800.0,23.0267,23.0267,22.9825,23.009,52800.0
2006-06-12 14:40:00,25.98,26.0,25.93,25.93,38200.0,23.009,23.0267,22.9648,22.9648,38200.0
2006-06-12 14:45:00,25.93,26.0,25.91,25.97,63000.0,22.9648,23.0267,22.947,23.0002,63000.0
2006-06-12 14:50:00,25.97,26.03,25.96,25.98,54000.0,23.0002,23.0533,22.9913,23.009,54000.0
2006-06-12 14:55:00,25.98,26.0,25.92,25.92,67800.0,23.009,23.0267,22.9559,22.9559,67800.0
2006-06-12 15:00:00,25.92,25.92,25.86,25.88,101800.0,22.9559,22.9559,22.9028,22.9205,101800.0
2006-06-12 15:05:00,25.89,25.92,25.86,25.89,31000.0,22.9293,22.9559,22.9028,22.9293,31000.0
2006-06-12 15:10:00,25.89,25.91,25.85,25.86,83200.0,22.9293,22.947,22.8939,22.9028,83200.0
2006-06-12 15:15:00,25.86,25.88,25.73,25.75,113800.0,22.9028,22.9205,22.7876,22.8053,113800.0
2006-06-12 15:20:00,25.75,25.75,25.71,25.73,112600.0,22.8053,22.8053,22.7699,22.7876,112600.0
2006-06-12 15:25:00,25.73,25.8,25.71,25.73,104600.0,22.7876,22.8496,22.7699,22.7876,104600.0
2006-06-12 15:30:00,25.75,25.75,25.69,25.71,80200.0,22.8053,22.8053,22.7522,22.7699,80200.0
2006-06-12 15:35:00,25.7,25.74,25.7,25.73,74400.0,22.7611,22.7965,22.7611,22.7876,74400.0
2006-06-12 15:40:00,25.73,25.78,25.73,25.75,65000.0,22.7876,22.8319,22.7876,22.8053,65000.0
2006-06-12 15:45:00,25.75,25.81,25.73,25.8,70600.0,22.8053,22.8585,22.7876,22.8496,70600.0
2006-06-12 15:50:00,25.8,25.82,25.75,25.78,123400.0,22.8496,22.8673,22.8053,22.8319,123400.0
2006-06-12 15:55:00,25.78,25.79,25.73,25.73,128600.0,22.8319,22.8408,22.7876,22.7876,128600.0
2006-06-13 09:30:00,25.73,25.94,25.73,25.93,93600.0,22.7876,22.9736,22.7876,22.9648,93600.0
2006-06-13 09:35:00,25.95,26.21,25.93,26.17,116200.0,22.9825,23.2127,22.9648,23.1773,116200.0
2006-06-13 09:40:00,26.17,26.55,26.11,26.49,156400.0,23.1773,23.5139,23.1242,23.4607,156400.0
2006-06-13 09:45:00,26.5,26.5,26.39,26.48,79000.0,23.4696,23.4696,23.3721,23.4519,79000.0
2006-06-13 09:50:00,26.5,26.5,26.43,26.46,58200.0,23.4696,23.4696,23.4076,23.4341,58200.0
2006-06-13 09:55:00,26.47,26.48,26.32,26.34,43000.0,23.443,23.4519,23.3102,23.3279,43000.0
2006-06-13 10:00:00,26.31,26.44,26.24,26.44,91800.0,23.3013,23.4164,23.2393,23.4164,91800.0
2006-06-13 10:05:00,26.42,26.47,26.29,26.38,62200.0,23.3987,23.443,23.2836,23.3633,62200.0
2006-06-13 10:10:00,26.38,26.42,26.28,26.31,33400.0,23.3633,23.3987,23.2747,23.3013,33400.0
2006-06-13 10:15:00,26.29,26.32,26.21,26.3,24200.0,23.2836,23.3102,23.2127,23.2924,24200.0
2006-06-13 10:20:00,26.32,26.32,26.22,26.3,57800.0,23.3102,23.3102,23.2216,23.2924,57800.0
2006-06-13 10:25:00,26.29,26.31,26.28,26.3,100600.0,23.2836,23.3013,23.2747,23.2924,100600.0
2006-06-13 10:30:00,26.3,26.39,26.28,26.36,89000.0,23.2924,23.3721,23.2747,23.3456,89000.0
2006-06-13 10:35:00,26.36,26.39,26.24,26.24,37200.0,23.3456,23.3721,23.2393,23.2393,37200.0
2006-06-13 10:40:00,26.25,26.34,26.23,26.29,41600.0,23.2482,23.3279,23.2304,23.2836,41600.0
2006-06-13 10:45:00,26.29,26.42,26.29,26.32,38000.0,23.2836,23.3987,23.2836,23.3102,38000.0
2006-06-13 10:50:00,26.33,26.44,26.31,26.44,52000.0,23.319,23.4164,23.3013,23.4164,52000.0
2006-06-13 10:55:00,26.44,26.5,26.4,26.43,47400.0,23.4164,23.4696,23.381,23.4076,47400.0
2006-06-13 11:00:00,26.42,26.42,26.34,26.36,76200.0,23.3987,23.3987,23.3279,23.3456,76200.0
2006-06-13 11:05:00,26.36,26.43,26.34,26.38,45400.0,23.3456,23.4076,23.3279,23.3633,45400.0
2006-06-13 11:10:00,26.39,26.47,26.36,26.47,67600.0,23.3721,23.443,23.3456,23.443,67600.0
2006-06-13 11:15:00,26.47,26.55,26.45,26.49,86200.0,23.443,23.5139,23.4253,23.4607,86200.0
2006-06-13 11:20:00,26.48,26.52,26.44,26.51,33600.0,23.4519,23.4873,23.4164,23.4784,33600.0
2006-06-13 11:25:00,26.51,26.66,26.5,26.65,98600.0,23.4784,23.6113,23.4696,23.6024,98600.0
2006-06-13 11:30:00,26.65,26.68,26.61,26.67,37800.0,23.6024,23.629,23.567,23.6201,37800.0
2006-06-13 11:35:00,26.68,26.69,26.62,26.65,50200.0,23.629,23.6378,23.5758,23.6024,50200.0
2006-06-13 11:40:00,26.65,26.67,26.62,26.65,35400.0,23.6024,23.6201,23.5758,23.6024,35400.0
2006-06-13 11:45:00,26.66,26.84,26.65,26.82,96400.0,23.6113,23.7707,23.6024,23.753,96400.0
2006-06-13 11:50:00,26.82,26.83,26.66,26.68,51200.0,23.753,23.7618,23.6113,23.629,51200.0
2006-06-13 11:55:00,26.7,26.8,26.7,26.78,47800.0,23.6467,23.7353,23.6467,23.7175,47800.0
2006-06-13 12:00:00,26.79,26.83,26.7,26.76,43200.0,23.7264,23.7618,23.6467,23.6998,43200.0
2006-06-13 12:05:00,26.77,26.81,26.75,26.79,26600.0,23.7087,23.7441,23.691,23.7264,26600.0
2006-06-13 12:10:00,26.79,26.82,26.76,26.81,25800.0,23.7264,23.753,23.6998,23.7441,25800.0
2006-06-13 12:15:00,26.8,26.8,26.71,26.77,25600.0,23.7353,23.7353,23.6556,23.7087,25600.0
2006-06-13 12:20:00,26.77,26.8,26.69,26.7,37400.0,23.7087,23.7353,23.6378,23.6467,37400.0
2006-06-13 12:25:00,26.7,26.7,26.63,26.63,49800.0,23.6467,23.6467,23.5847,23.5847,49800.0
2006-06-13 12:30:00,26.63,26.68,26.62,26.67,19600.0,23.5847,23.629,23.5758,23.6201,19600.0
2006-06-13 12:35:00,26.66,26.68,26.61,26.61,19200.0,23.6113,23.629,23.567,23.567,19200.0
2006-06-13 12:40:00,26.61,26.73,26.61,26.73,33400.0,23.567,23.6733,23.567,23.6733,33400.0
2006-06-13 12:45:00,26.72,26.73,26.71,26.71,13800.0,23.6644,23.6733,23.6556,23.6556,13800.0
2006-06-13 12:50:00,26.73,26.74,26.69,26.72,28600.0,23.6733,23.6821,23.6378,23.6644,28600.0
2006-06-13 12:55:00,26.72,26.72,26.66,26.67,20000.0,23.6644,23.6644,23.6113,23.6201,20000.0
2006-06-13 13:00:00,26.66,26.66,26.55,26.61,35800.0,23.6113,23.6113,23.5139,23.567,35800.0
2006-06-13 13:05:00,26.61,26.66,26.56,26.63,67800.0,23.567,23.6113,23.5227,23.5847,67800.0
2006-06-13 13:10:00,26.63,26.63,26.5,26.57,87600.0,23.5847,23.5847,23.4696,23.5316,87600.0
2006-06-13 13:15:00,26.57,26.62,26.56,26.61,19400.0,23.5316,23.5758,23.5227,23.567,19400.0
2006-06-13 13:20:00,26.61,26.63,26.58,26.59,167800.0,23.567,23.5847,23.5404,23.5493,167800.0
2006-06-13 13:25:00,26.59,26.6,26.57,26.59,20200.0,23.5493,23.5581,23.5316,23.5493,20200.0
2006-06-13 13:30:00,26.59,26.63,26.58,26.61,36600.0,23.5493,23.5847,23.5404,23.567,36600.0
2006-06-13 13:35:00,26.61,26.62,26.59,26.59,64200.0,23.567,23.5758,23.5493,23.5493,64200.0
2006-06-13 13:40:00,26.59,26.59,26.54,26.57,53200.0,23.5493,23.5493,23.505,23.5316,53200.0
2006-06-13 13:45:00,26.57,26.6,26.57,26.59,126200.0,23.5316,23.5581,23.5316,23.5493,126200.0
2006-06-13 13:50:00,26.59,26.61,26.58,26.59,86000.0,23.5493,23.567,23.5404,23.5493,86000.0
2006-06-13 13:55:00,26.58,26.6,26.58,26.59,31400.0,23.5404,23.5581,23.5404,23.5493,31400.0
2006-06-13 14:00:00,26.59,26.59,26.57,26.58,33400.0,23.5493,23.5493,23.5316,23.5404,33400.0
2006-06-13 14:05:00,26.58,26.6,26.57,26.58,59200.0,23.5404,23.5581,23.5316,23.5404,59200.0
2006-06-13 14:10:00,26.58,26.58,26.53,26.55,54000.0,23.5404,23.5404,23.4961,23.5139,54000.0
2006-06-13 14:15:00,26.56,26.58,26.52,26.56,77000.0,23.5227,23.5404,23.4873,23.5227,77000.0
2006-06-13 14:20:00,26.56,26.57,26.5,26.54,72800.0,23.5227,23.5316,23.4696,23.505,72800.0
2006-06-13 14:25:00,26.55,26.57,26.5,26.54,69200.0,23.5139,23.5316,23.4696,23.505,69200.0
2006-06-13 14:30:00,26.54,26.55,26.5,26.52,58200.0,23.505,23.5139,23.4696,23.4873,58200.0
2006-06-13 14:35:00,26.51,26.55,26.51,26.54,105400.0,23.4784,23.5139,23.4784,23.505,105400.0
2006-06-13 14:40:00,26.53,26.64,26.53,26.59,237000.0,23.4961,23.5936,23.4961,23.5493,237000.0
2006-06-13 14:45:00,26.59,26.59,26.5,26.52,55400.0,23.5493,23.5493,23.4696,23.4873,55400.0
2006-06-13 14:50:00,26.51,26.54,26.46,26.5,69000.0,23.4784,23.505,23.4341,23.4696,69000.0
2006-06-13 14:55:00,26.52,26.54,26.49,26.5,61600.0,23.4873,23.505,23.4607,23.4696,61600.0
2006-06-13 15:00:00,26.5,26.51,26.47,26.5,110600.0,23.4696,23.4784,23.443,23.4696,110600.0
2006-06-13 15:05:00,26.5,26.5,26.36,26.36,111200.0,23.4696,23.4696,23.3456,23.3456,111200.0
2006-06-13 15:10:00,26.36,26.49,26.35,26.46,83000.0,23.3456,23.4607,23.3367,23.4341,83000.0
2006-06-13 15:15:00,26.47,26.49,26.42,26.45,38200.0,23.443,23.4607,23.3987,23.4253,38200.0
2006-06-13 15:20:00,26.45,26.48,26.45,26.47,35000.0,23.4253,23.4519,23.4253,23.443,35000.0
2006-06-13 15:25:00,26.48,26.57,26.45,26.52,133800.0,23.4519,23.5316,23.4253,23.4873,133800.0
2006-06-13 15:30:00,26.52,26.57,26.49,26.53,143200.0,23.4873,23.5316,23.4607,23.4961,143200.0
2006-06-13 15:35:00,26.53,26.6,26.47,26.52,138600.0,23.4961,23.5581,23.443,23.4873,138600.0
2006-06-13 15:40:00,26.52,26.58,26.47,26.5,117000.0,23.4873,23.5404,23.443,23.4696,117000.0
2006-06-13 15:45:00,26.57,26.57,26.43,26.46,85400.0,23.5316,23.5316,23.4076,23.4341,85400.0
2006-06-13 15:50:00,26.46,26.48,26.36,26.39,119800.0,23.4341,23.4519,23.3456,23.3721,119800.0
2006-06-13 15:55:00,26.39,26.4,26.34,26.39,113200.0,23.3721,23.381,23.3279,23.3721,113200.0
2006-06-14 09:30:00,26.33,26.35,26.18,26.25,54200.0,23.319,23.3367,23.1862,23.2482,54200.0
2006-06-14 09:35:00,26.19,26.31,26.18,26.21,51600.0,23.195,23.3013,23.1862,23.2127,51600.0
2006-06-14 09:40:00,26.21,26.31,26.2,26.31,32000.0,23.2127,23.3013,23.2039,23.3013,32000.0
2006-06-14 09:45:00,26.28,26.31,26.21,26.29,65400.0,23.2747,23.3013,23.2127,23.2836,65400.0
2006-06-14 09:50:00,26.3,26.41,26.28,26.35,84000.0,23.2924,23.3899,23.2747,23.3367,84000.0
2006-06-14 09:55:00,26.35,26.43,26.28,26.34,126800.0,23.3367,23.4076,23.2747,23.3279,126800.0
2006-06-14 10:00:00,26.34,26.42,26.29,26.42,69600.0,23.3279,23.3987,23.2836,23.3987,69600.0
2006-06-14 10:05:00,26.4,26.5,26.36,26.42,123800.0,23.381,23.4696,23.3456,23.3987,123800.0
2006-06-14 10:10:00,26.41,26.5,26.35,26.45,75400.0,23.3899,23.4696,23.3367,23.4253,75400.0
2006-06-14 10:15:00,26.45,26.5,26.42,26.46,31600.0,23.4253,23.4696,23.3987,23.4341,31600.0
2006-06-14 10:20:00,26.45,26.5,26.4,26.47,37400.0,23.4253,23.4696,23.381,23.443,37400.0
2006-06-14 10:25:00,26.45,26.46,26.36,26.43,29200.0,23.4253,23.4341,23.3456,23.4076,29200.0
2006-06-14 10:30:00,26.44,26.49,26.36,26.41,35200.0,23.4164,23.4607,23.3456,23.3899,35200.0
2006-06-14 10:35:00,26.43,26.47,26.36,26.42,28800.0,23.4076,23.443,23.3456,23.3987,28800.0
2006-06-14 10:40:00,26.42,26.45,26.36,26.42,28600.0,23.3987,23.4253,23.3456,23.3987,28600.0
2006-06-14 10:45:00,26.43,26.48,26.42,26.45,29800.0,23.4076,23.4519,23.3987,23.4253,29800.0
2006-06-14 10:50:00,26.45,26.48,26.41,26.43,35600.0,23.4253,23.4519,23.3899,23.4076,35600.0
2006-06-14 10:55:00,26.43,26.45,26.38,26.43,22200.0,23.4076,23.4253,23.3633,23.4076,22200.0
2006-06-14 11:00:00,26.43,26.43,26.27,26.31,33600.0,23.4076,23.4076,23.2659,23.3013,33600.0
2006-06-14 11:05:00,26.34,26.34,26.3,26.33,21200.0,23.3279,23.3279,23.2924,23.319,21200.0
2006-06-14 11:10:00,26.33,26.43,26.33,26.4,28600.0,23.319,23.4076,23.319,23.381,28600.0
2006-06-14 11:15:00,26.4,26.47,26.39,26.46,30400.0,23.381,23.443,23.3721,23.4341,30400.0
2006-06-14 11:20:00,26.47,26.53,26.46,26.52,22400.0,23.443,23.4961,23.4341,23.4873,22400.0
2006-06-14 11:25:00,26.52,26.52,26.46,26.5,17600.0,23.4873,23.4873,23.4341,23.4696,17600.0
2006-06-14 11:30:00,26.5,26.54,26.48,26.5,29400.0,23.4696,23.505,23.4519,23.4696,29400.0
2006-06-14 11:35:00,26.5,26.54,26.45,26.49,21600.0,23.4696,23.505,23.4253,23.4607,21600.0
2006-06-14 11:40:00,26.51,26.53,26.47,26.47,17800.0,23.4784,23.4961,23.443,23.443,17800.0
2006-06-14 11:45:00,26.47,26.51,26.47,26.47,41600.0,23.443,23.4784,23.443,23.443,41600.0
2006-06-14 11:50:00,26.46,26.48,26.43,26.45,21400.0,23.4341,23.4519,23.4076,23.4253,21400.0
2006-06-14 11:55:00,26.45,26.49,26.45,26.49,14800.0,23.4253,23.4607,23.4253,23.4607,14800.0
2006-06-14 12:00:00,26.49,26.5,26.43,26.46,18400.0,23.4607,23.4696,23.4076,23.4341,18400.0
2006-06-14 12:05:00,26.46,26.5,26.43,26.47,34600.0,23.4341,23.4696,23.4076,23.443,34600.0
2006-06-14 12:10:00,26.49,26.51,26.48,26.48,14800.0,23.4607,23.4784,23.4519,23.4519,14800.0
2006-06-14 12:15:00,26.48,26.52,26.47,26.52,10800.0,23.4519,23.4873,23.443,23.4873,10800.0
2006-06-14 12:20:00,26.5,26.53,26.5,26.5,20600.0,23.4696,23.4961,23.4696,23.4696,20600.0
2006-06-14 12:25:00,26.49,26.5,26.44,26.44,9600.0,23.4607,23.4696,23.4164,23.4164,9600.0
2006-06-14 12:30:00,26.44,26.46,26.43,26.46,10400.0,23.4164,23.4341,23.4076,23.4341,10400.0
2006-06-14 12:35:00,26.43,26.47,26.43,26.46,8400.0,23.4076,23.443,23.4076,23.4341,8400.0
2006-06-14 12:40:00,26.47,26.47,26.43,26.44,18800.0,23.443,23.443,23.4076,23.4164,18800.0
2006-06-14 12:45:00,26.43,26.45,26.41,26.45,10600.0,23.4076,23.4253,23.3899,23.4253,10600.0
2006-06-14 12:50:00,26.45,26.46,26.44,26.45,25000.0,23.4253,23.4341,23.4164,23.4253,25000.0
2006-06-14 12:55:00,26.45,26.45,26.43,26.45,17800.0,23.4253,23.4253,23.4076,23.4253,17800.0
2006-06-14 13:00:00,26.44,26.45,26.42,26.43,6600.0,23.4164,23.4253,23.3987,23.4076,6600.0
2006-06-14 13:05:00,26.43,26.44,26.31,26.32,21000.0,23.4076,23.4164,23.3013,23.3102,21000.0
2006-06-14 13:10:00,26.33,26.39,26.32,26.39,16800.0,23.319,23.3721,23.3102,23.3721,16800.0
2006-06-14 13:15:00,26.39,26.4,26.3,26.35,16200.0,23.3721,23.381,23.2924,23.3367,16200.0
2006-06-14 13:20:00,26.35,26.42,26.28,26.28,37800.0,23.3367,23.3987,23.2747,23.2747,37800.0
2006-06-14 13:25:00,26.29,26.35,26.29,26.35,18200.0,23.2836,23.3367,23.2836,23.3367,18200.0
2006-06-14 13:30:00,26.35,26.35,26.28,26.32,43800.0,23.3367,23.3367,23.2747,23.3102,43800.0
2006-06-14 13:35:00,26.33,26.33,26.25,26.27,33200.0,23.319,23.319,23.2482,23.2659,33200.0
2006-06-14 13:40:00,26.26,26.31,26.25,26.26,28800.0,23.257,23.3013,23.2482,23.257,28800.0
2006-06-14 13:45:00,26.27,26.38,26.27,26.32,30200.0,23.2659,23.3633,23.2659,23.3102,30200.0
2006-06-14 13:50:00,26.33,26.38,26.32,26.38,17200.0,23.319,23.3633,23.3102,23.3633,17200.0
2006-06-14 13:55:00,26.38,26.45,26.36,26.44,20600.0,23.3633,23.4253,23.3456,23.4164,20600.0
2006-06-14 14:00:00,26.44,26.45,26.36,26.44,41000.0,23.4164,23.4253,23.3456,23.4164,41000.0
2006-06-14 14:05:00,26.44,26.5,26.43,26.49,85000.0,23.4164,23.4696,23.4076,23.4607,85000.0
2006-06-14 14:10:00,26.49,26.49,26.43,26.43,47800.0,23.4607,23.4607,23.4076,23.4076,47800.0
2006-06-14 14:15:00,26.44,26.47,26.37,26.39,31200.0,23.4164,23.443,23.3544,23.3721,31200.0
2006-06-14 14:20:00,26.39,26.42,26.38,26.39,18000.0,23.3721,23.3987,23.3633,23.3721,18000.0
2006-06-14 14:25:00,26.4,26.43,26.38,26.42,13000.0,23.381,23.4076,23.3633,23.3987,13000.0
2006-06-14 14:30:00,26.41,26.44,26.35,26.37,33000.0,23.3899,23.4164,23.3367,23.3544,33000.0
2006-06-14 14:35:00,26.36,26.41,26.36,26.39,14000.0,23.3456,23.3899,23.3456,23.3721,14000.0
2006-06-14 14:40:00,26.39,26.39,26.3,26.34,25800.0,23.3721,23.3721,23.2924,23.3279,25800.0
2006-06-14 14:45:00,26.34,26.36,26.3,26.35,24600.0,23.3279,23.3456,23.2924,23.3367,24600.0
2006-06-14 14:50:00,26.36,26.39,26.3,26.36,31200.0,23.3456,23.3721,23.2924,23.3456,31200.0
2006-06-14 14:55:00,26.37,26.43,26.36,26.37,25800.0,23.3544,23.4076,23.3456,23.3544,25800.0
2006-06-14 15:00:00,26.38,26.4,26.36,26.37,14000.0,23.3633,23.381,23.3456,23.3544,14000.0
2006-06-14 15:05:00,26.39,26.43,26.39,26.41,26600.0,23.3721,23.4076,23.3721,23.3899,26600.0
2006-06-14 15:10:00,26.4,26.4,26.3,26.34,30800.0,23.381,23.381,23.2924,23.3279,30800.0
2006-06-14 15:15:00,26.33,26.35,26.32,26.34,24600.0,23.319,23.3367,23.3102,23.3279,24600.0
2006-06-14 15:20:00,26.35,26.36,26.28,26.28,20400.0,23.3367,23.3456,23.2747,23.2747,20400.0
2006-06-14 15:25:00,26.29,26.34,26.29,26.32,19400.0,23.2836,23.3279,23.2836,23.3102,19400.0
2006-06-14 15:30:00,26.32,26.4,26.32,26.4,42800.0,23.3102,23.381,23.3102,23.381,42800.0
2006-06-14 15:35:00,26.4,26.47,26.4,26.46,62200.0,23.381,23.443,23.381,23.4341,62200.0
2006-06-14 15:40:00,26.46,26.46,26.41,26.43,33400.0,23.4341,23.4341,23.3899,23.4076,33400.0
2006-06-14 15:45:00,26.43,26.46,26.42,26.45,89800.0,23.4076,23.4341,23.3987,23.4253,89800.0
2006-06-14 15:50:00,26.45,26.47,26.45,26.47,162200.0,23.4253,23.443,23.4253,23.443,162200.0
2006-06-14 15:55:00,26.46,26.47,26.41,26.43,167200.0,23.4341,23.443,23.3899,23.4076,167200.0
2006-06-15 09:30:00,26.43,26.49,26.41,26.42,101600.0,23.4076,23.4607,23.3899,23.3987,101600.0
2006-06-15 09:35:00,26.42,26.62,26.4,26.55,50600.0,23.3987,23.5758,23.381,23.5139,50600.0
2006-06-15 09:40:00,26.53,26.61,26.5,26.57,98600.0,23.4961,23.567,23.4696,23.5316,98600.0
2006-06-15 09:45:00,26.58,26.59,26.49,26.52,50800.0,23.5404,23.5493,23.4607,23.4873,50800.0
2006-06-15 09:50:00,26.52,26.53,26.46,26.52,69400.0,23.4873,23.4961,23.4341,23.4873,69400.0
2006-06-15 09:55:00,26.49,26.56,26.49,26.54,115200.0,23.4607,23.5227,23.4607,23.505,115200.0
2006-06-15 10:00:00,26.56,26.58,26.51,26.55,74200.0,23.5227,23.5404,23.4784,23.5139,74200.0
2006-06-15 10:05:00,26.55,26.57,26.5,26.51,36400.0,23.5139,23.5316,23.4696,23.4784,36400.0
2006-06-15 10:10:00,26.5,26.58,26.47,26.58,63800.0,23.4696,23.5404,23.443,23.5404,63800.0
2006-06-15 10:15:00,26.57,26.61,26.54,26.57,73800.0,23.5316,23.567,23.505,23.5316,73800.0
2006-06-15 10:20:00,26.55,26.66,26.55,26.61,70200.0,23.5139,23.6113,23.5139,23.567,70200.0
2006-06-15 10:25:00,26.61,26.71,26.61,26.69,34000.0,23.567,23.6556,23.567,23.6378,34000.0
2006-06-15 10:30:00,26.69,26.8,26.68,26.78,101400.0,23.6378,23.7353,23.629,23.7175,101400.0
2006-06-15 10:35:00,26.78,26.81,26.74,26.75,33000.0,23.7175,23.7441,23.6821,23.691,33000.0
2006-06-15 10:40:00,26.75,26.95,26.74,26.9,90200.0,23.691,23.8681,23.6821,23.8238,90200.0
2006-06-15 10:45:00,26.9,26.99,26.86,26.93,47600.0,23.8238,23.9035,23.7884,23.8504,47600.0
2006-06-15 10:50:00,26.92,26.95,26.87,26.93,34800.0,23.8415,23.8681,23.7973,23.8504,34800.0
2006-06-15 10:55:00,26.93,26.93,26.82,26.83,30400.0,23.8504,23.8504,23.753,23.7618,30400.0
2006-06-15 11:00:00,26.84,26.91,26.83,26.91,17600.0,23.7707,23.8327,23.7618,23.8327,17600.0
2006-06-15 11:05:00,26.9,26.95,26.89,26.89,54200.0,23.8238,23.8681,23.815,23.815,54200.0
2006-06-15 11:10:00,26.9,26.95,26.86,26.93,47600.0,23.8238,23.8681,23.7884,23.8504,47600.0
2006-06-15 11:15:00,26.93,26.97,26.93,26.94,50800.0,23.8504,23.8858,23.8504,23.8593,50800.0
2006-06-15 11:20:00,26.93,27.0,26.93,26.95,19400.0,23.8504,23.9124,23.8504,23.8681,19400.0
2006-06-15 11:25:00,26.93,26.96,26.92,26.96,20200.0,23.8504,23.877,23.8415,23.877,20200.0
2006-06-15 11:30:00,26.94,26.97,26.93,26.95,18000.0,23.8593,23.8858,23.8504,23.8681,18000.0
2006-06-15 11:35:00,26.96,26.96,26.91,26.93,14000.0,23.877,23.877,23.8327,23.8504,14000.0
2006-06-15 11:40:00,26.93,26.95,26.9,26.9,16200.0,23.8504,23.8681,23.8238,23.8238,16200.0
2006-06-15 11:45:00,26.9,26.96,26.9,26.94,42800.0,23.8238,23.877,23.8238,23.8593,42800.0
2006-06-15 11:50:00,26.93,26.97,26.9,26.91,24800.0,23.8504,23.8858,23.8238,23.8327,24800.0
2006-06-15 11:55:00,26.9,26.92,26.87,26.92,24400.0,23.8238,23.8415,23.7973,23.8415,24400.0
2006-06-15 12:00:00,26.91,26.91,26.82,26.82,18000.0,23.8327,23.8327,23.753,23.753,18000.0
2006-06-15 12:05:00,26.82,26.91,26.82,26.91,19800.0,23.753,23.8327,23.753,23.8327,19800.0
2006-06-15 12:10:00,26.9,26.91,26.85,26.9,13200.0,23.8238,23.8327,23.7795,23.8238,13200.0
2006-06-15 12:15:00,26.9,26.91,26.83,26.89,14000.0,23.8238,23.8327,23.7618,23.815,14000.0
2006-06-15 12:20:00,26.88,26.9,26.86,26.9,7600.0,23.8061,23.8238,23.7884,23.8238,7600.0
2006-06-15 12:25:00,26.89,26.9,26.87,26.9,17600.0,23.815,23.8238,23.7973,23.8238,17600.0
2006-06-15 12:30:00,26.9,26.91,26.88,26.88,26200.0,23.8238,23.8327,23.8061,23.8061,26200.0
2006-06-15 12:35:00,26.88,26.88,26.85,26.87,22600.0,23.8061,23.8061,23.7795,23.7973,22600.0
2006-06-15 12:40:00,26.88,26.9,26.87,26.89,6600.0,23.8061,23.8238,23.7973,23.815,6600.0
2006-06-15 12:45:00,26.89,26.91,26.89,26.9,25800.0,23.815,23.8327,23.815,23.8238,25800.0
2006-06-15 12:50:00,26.89,26.91,26.88,26.9,19000.0,23.815,23.8327,23.8061,23.8238,19000.0
2006-06-15 12:55:00,26.9,26.91,26.87,26.88,9200.0,23.8238,23.8327,23.7973,23.8061,9200.0
2006-06-15 13:00:00,26.86,26.88,26.84,26.86,16400.0,23.7884,23.8061,23.7707,23.7884,16400.0
2006-06-15 13:05:00,26.85,26.86,26.8,26.83,32600.0,23.7795,23.7884,23.7353,23.7618,32600.0
2006-06-15 13:10:00,26.82,26.88,26.82,26.88,9400.0,23.753,23.8061,23.753,23.8061,9400.0
2006-06-15 13:15:00,26.86,26.86,26.84,26.85,3000.0,23.7884,23.7884,23.7707,23.7795,3000.0
2006-06-15 13:20:00,26.84,26.86,26.84,26.86,11200.0,23.7707,23.7884,23.7707,23.7884,11200.0
2006-06-15 13:25:00,26.86,26.89,26.86,26.88,7200.0,23.7884,23.815,23.7884,23.8061,7200.0
2006-06-15 13:30:00,26.86,26.86,26.78,26.81,13600.0,23.7884,23.7884,23.7175,23.7441,13600.0
2006-06-15 13:35:00,26.81,26.86,26.79,26.85,17800.0,23.7441,23.7884,23.7264,23.7795,17800.0
2006-06-15 13:40:00,26.86,26.9,26.86,26.9,21600.0,23.7884,23.8238,23.7884,23.8238,21600.0
2006-06-15 13:45:00,26.9,26.96,26.84,26.96,47600.0,23.8238,23.877,23.7707,23.877,47600.0
2006-06-15 13:50:00,26.96,26.97,26.95,26.96,34400.0,23.877,23.8858,23.8681,23.877,34400.0
2006-06-15 13:55:00,26.96,27.0,26.96,27.0,20200.0,23.877,23.9124,23.877,23.9124,20200.0
2006-06-15 14:00:00,27.0,27.06,26.99,27.04,31400.0,23.9124,23.9655,23.9035,23.9478,31400.0
2006-06-15 14:05:00,27.06,27.08,27.04,27.04,20800.0,23.9655,23.9832,23.9478,23.9478,20800.0
2006-06-15 14:10:00,27.04,27.07,27.04,27.07,30800.0,23.9478,23.9744,23.9478,23.9744,30800.0
2006-06-15 14:15:00,27.06,27.2,27.06,27.17,71800.0,23.9655,24.0895,23.9655,24.0629,71800.0
2006-06-15 14:20:00,27.17,27.28,27.16,27.23,49200.0,24.0629,24.1604,24.0541,24.1161,49200.0
2006-06-15 14:25:00,27.23,27.24,27.2,27.24,22400.0,24.1161,24.1249,24.0895,24.1249,22400.0
2006-06-15 14:30:00,27.23,27.33,27.18,27.27,48400.0,24.1161,24.2047,24.0718,24.1515,48400.0
2006-06-15 14:35:00,27.28,27.43,27.25,27.41,78000.0,24.1604,24.2932,24.1338,24.2755,78000.0
2006-06-15 14:40:00,27.42,27.5,27.36,27.5,59200.0,24.2844,24.3552,24.2312,24.3552,59200.0
2006-06-15 14:45:00,27.45,27.47,27.34,27.38,26600.0,24.3109,24.3286,24.2135,24.2489,26600.0
2006-06-15 14:50:00,27.38,27.47,27.29,27.36,139200.0,24.2489,24.3286,24.1692,24.2312,139200.0
2006-06-15 14:55:00,27.38,27.43,27.32,27.36,49400.0,24.2489,24.2932,24.1958,24.2312,49400.0
2006-06-15 15:00:00,27.36,27.36,27.29,27.32,27400.0,24.2312,24.2312,24.1692,24.1958,27400.0
2006-06-15 15:05:00,27.31,27.34,27.25,27.27,31200.0,24.1869,24.2135,24.1338,24.1515,31200.0
2006-06-15 15:10:00,27.26,27.39,27.25,27.39,41600.0,24.1427,24.2578,24.1338,24.2578,41600.0
2006-06-15 15:15:00,27.36,27.42,27.36,27.39,58400.0,24.2312,24.2844,24.2312,24.2578,58400.0
2006-06-15 15:20:00,27.39,27.49,27.37,27.48,48000.0,24.2578,24.3464,24.2401,24.3375,48000.0
2006-06-15 15:25:00,27.48,27.5,27.38,27.42,73000.0,24.3375,24.3552,24.2489,24.2844,73000.0
2006-06-15 15:30:00,27.42,27.47,27.38,27.42,82800.0,24.2844,24.3286,24.2489,24.2844,82800.0
2006-06-15 15:35:00,27.42,27.44,27.39,27.4,94000.0,24.2844,24.3021,24.2578,24.2666,94000.0
2006-06-15 15:40:00,27.4,27.46,27.39,27.45,157800.0,24.2666,24.3198,24.2578,24.3109,157800.0
2006-06-15 15:45:00,27.45,27.49,27.45,27.46,118200.0,24.3109,24.3464,24.3109,24.3198,118200.0
2006-06-15 15:50:00,27.46,27.46,27.41,27.43,243600.0,24.3198,24.3198,24.2755,24.2932,243600.0
2006-06-15 15:55:00,27.43,27.43,27.35,27.38,173200.0,24.2932,24.2932,24.2224,24.2489,173200.0
2006-06-16 09:30:00,27.34,27.5,27.25,27.47,1824400.0,24.2135,24.3552,24.1338,24.3286,1824400.0
2006-06-16 09:35:00,27.47,27.54,27.46,27.54,85600.0,24.3286,24.3906,24.3198,24.3906,85600.0
2006-06-16 09:40:00,27.53,27.6,27.53,27.59,65800.0,24.3818,24.4438,24.3818,24.4349,65800.0
2006-06-16 09:45:00,27.59,27.68,27.3,27.66,132200.0,24.4349,24.5146,24.1781,24.4969,132200.0
2006-06-16 09:50:00,27.64,27.73,27.64,27.73,67600.0,24.4792,24.5589,24.4792,24.5589,67600.0
2006-06-16 09:55:00,27.73,27.84,27.7,27.83,51600.0,24.5589,24.6563,24.5323,24.6475,51600.0
2006-06-16 10:00:00,27.83,27.91,27.83,27.89,60000.0,24.6475,24.7183,24.6475,24.7006,60000.0
2006-06-16 10:05:00,27.86,28.0,27.85,27.92,91800.0,24.674,24.798,24.6652,24.7272,91800.0
2006-06-16 10:10:00,27.92,27.93,27.7,27.71,74000.0,24.7272,24.736,24.5323,24.5412,74000.0
2006-06-16 10:15:00,27.73,27.75,27.61,27.61,37000.0,24.5589,24.5766,24.4526,24.4526,37000.0
2006-06-16 10:20:00,27.61,27.63,27.58,27.61,22600.0,24.4526,24.4703,24.4261,24.4526,22600.0
2006-06-16 10:25:00,27.61,27.63,27.5,27.5,49400.0,24.4526,24.4703,24.3552,24.3552,49400.0
2006-06-16 10:30:00,27.49,27.57,27.49,27.52,32000.0,24.3464,24.4172,24.3464,24.3729,32000.0
2006-06-16 10:35:00,27.51,27.53,27.47,27.5,58600.0,24.3641,24.3818,24.3286,24.3552,58600.0
2006-06-16 10:40:00,27.49,27.54,27.48,27.54,32200.0,24.3464,24.3906,24.3375,24.3906,32200.0
2006-06-16 10:45:00,27.54,27.55,27.46,27.47,57200.0,24.3906,24.3995,24.3198,24.3286,57200.0
2006-06-16 10:50:00,27.49,27.5,27.42,27.48,30200.0,24.3464,24.3552,24.2844,24.3375,30200.0
2006-06-16 10:55:00,27.46,27.47,27.42,27.47,16600.0,24.3198,24.3286,24.2844,24.3286,16600.0
2006-06-16 11:00:00,27.46,27.5,27.45,27.5,31000.0,24.3198,24.3552,24.3109,24.3552,31000.0
2006-06-16 11:05:00,27.5,27.55,27.48,27.52,30000.0,24.3552,24.3995,24.3375,24.3729,30000.0
2006-06-16 11:10:00,27.52,27.55,27.51,27.54,14400.0,24.3729,24.3995,24.3641,24.3906,14400.0
2006-06-16 11:15:00,27.54,27.54,27.48,27.5,15600.0,24.3906,24.3906,24.3375,24.3552,15600.0
2006-06-16 11:20:00,27.5,27.52,27.43,27.45,19800.0,24.3552,24.3729,24.2932,24.3109,19800.0
2006-06-16 11:25:00,27.43,27.43,27.38,27.4,20400.0,24.2932,24.2932,24.2489,24.2666,20400.0
2006-06-16 11:30:00,27.4,27.42,27.39,27.42,11400.0,24.2666,24.2844,24.2578,24.2844,11400.0
2006-06-16 11:35:00,27.42,27.48,27.4,27.48,11800.0,24.2844,24.3375,24.2666,24.3375,11800.0
2006-06-16 11:40:00,27.49,27.5,27.45,27.47,14600.0,24.3464,24.3552,24.3109,24.3286,14600.0
2006-06-16 11:45:00,27.47,27.51,27.46,27.46,15400.0,24.3286,24.3641,24.3198,24.3198,15400.0
2006-06-16 11:50:00,27.46,27.48,27.45,27.48,8800.0,24.3198,24.3375,24.3109,24.3375,8800.0
2006-06-16 11:55:00,27.48,27.5,27.43,27.43,10800.0,24.3375,24.3552,24.2932,24.2932,10800.0
2006-06-16 12:00:00,27.44,27.49,27.44,27.49,11800.0,24.3021,24.3464,24.3021,24.3464,11800.0
2006-06-16 12:05:00,27.48,27.49,27.47,27.48,10800.0,24.3375,24.3464,24.3286,24.3375,10800.0
2006-06-16 12:10:00,27.48,27.5,27.42,27.46,23800.0,24.3375,24.3552,24.2844,24.3198,23800.0
2006-06-16 12:15:00,27.45,27.47,27.38,27.4,19600.0,24.3109,24.3286,24.2489,24.2666,19600.0
2006-06-16 12:20:00,27.39,27.41,27.36,27.38,11600.0,24.2578,24.2755,24.2312,24.2489,11600.0
2006-06-16 12:25:00,27.38,27.41,27.38,27.41,7400.0,24.2489,24.2755,24.2489,24.2755,7400.0
2006-06-16 12:30:00,27.42,27.48,27.36,27.36,16400.0,24.2844,24.3375,24.2312,24.2312,16400.0
2006-06-16 12:35:00,27.35,27.36,27.3,27.34,22600.0,24.2224,24.2312,24.1781,24.2135,22600.0
2006-06-16 12:40:00,27.34,27.4,27.34,27.37,11800.0,24.2135,24.2666,24.2135,24.2401,11800.0
2006-06-16 12:45:00,27.36,27.36,27.27,27.3,16800.0,24.2312,24.2312,24.1515,24.1781,16800.0
2006-06-16 12:50:00,27.3,27.37,27.3,27.36,7800.0,24.1781,24.2401,24.1781,24.2312,7800.0
2006-06-16 12:55:00,27.36,27.46,27.36,27.46,14000.0,24.2312,24.3198,24.2312,24.3198,14000.0
2006-06-16 13:00:00,27.46,27.46,27.43,27.43,8200.0,24.3198,24.3198,24.2932,24.2932,8200.0
2006-06-16 13:05:00,27.43,27.46,27.41,27.44,11000.0,24.2932,24.3198,24.2755,24.3021,11000.0
2006-06-16 13:10:00,27.46,27.47,27.42,27.42,6600.0,24.3198,24.3286,24.2844,24.2844,6600.0
2006-06-16 13:15:00,27.41,27.42,27.38,27.39,7400.0,24.2755,24.2844,24.2489,24.2578,7400.0
2006-06-16 13:20:00,27.38,27.4,27.36,27.4,8000.0,24.2489,24.2666,24.2312,24.2666,8000.0
2006-06-16 13:25:00,27.41,27.5,27.41,27.45,23800.0,24.2755,24.3552,24.2755,24.3109,23800.0
2006-06-16 13:30:00,27.44,27.46,27.38,27.41,10200.0,24.3021,24.3198,24.2489,24.2755,10200.0
2006-06-16 13:35:00,27.4,27.41,27.38,27.39,25200.0,24.2666,24.2755,24.2489,24.2578,25200.0
2006-06-16 13:40:00,27.38,27.39,27.35,27.35,32200.0,24.2489,24.2578,24.2224,24.2224,32200.0
2006-06-16 13:45:00,27.36,27.36,27.35,27.36,36600.0,24.2312,24.2312,24.2224,24.2312,36600.0
2006-06-16 13:50:00,27.36,27.36,27.33,27.33,23600.0,24.2312,24.2312,24.2047,24.2047,23600.0
2006-06-16 13:55:00,27.34,27.35,27.32,27.32,10200.0,24.2135,24.2224,24.1958,24.1958,10200.0
2006-06-16 14:00:00,27.31,27.34,27.31,27.34,12200.0,24.1869,24.2135,24.1869,24.2135,12200.0
2006-06-16 14:05:00,27.34,27.38,27.33,27.33,8200.0,24.2135,24.2489,24.2047,24.2047,8200.0
2006-06-16 14:10:00,27.33,27.42,27.33,27.4,19200.0,24.2047,24.2844,24.2047,24.2666,19200.0
2006-06-16 14:15:00,27.4,27.4,27.35,27.35,59400.0,24.2666,24.2666,24.2224,24.2224,59400.0
2006-06-16 14:20:00,27.35,27.36,27.35,27.35,12600.0,24.2224,24.2312,24.2224,24.2224,12600.0
2006-06-16 14:25:00,27.35,27.35,27.33,27.34,28800.0,24.2224,24.2224,24.2047,24.2135,28800.0
2006-06-16 14:30:00,27.34,27.34,27.28,27.28,49200.0,24.2135,24.2135,24.1604,24.1604,49200.0
2006-06-16 14:35:00,27.28,27.32,27.26,27.26,41400.0,24.1604,24.1958,24.1427,24.1427,41400.0
2006-06-16 14:40:00,27.25,27.28,27.24,27.24,24800.0,24.1338,24.1604,24.1249,24.1249,24800.0
2006-06-16 14:45:00,27.23,27.28,27.23,27.28,20600.0,24.1161,24.1604,24.1161,24.1604,20600.0
2006-06-16 14:50:00,27.28,27.3,27.26,27.29,18200.0,24.1604,24.1781,24.1427,24.1692,18200.0
2006-06-16 14:55:00,27.3,27.34,27.29,27.34,24000.0,24.1781,24.2135,24.1692,24.2135,24000.0
2006-06-16 15:00:00,27.34,27.36,27.31,27.33,38000.0,24.2135,24.2312,24.1869,24.2047,38000.0
2006-06-16 15:05:00,27.31,27.32,27.25,27.3,26600.0,24.1869,24.1958,24.1338,24.1781,26600.0
2006-06-16 15:10:00,27.31,27.35,27.31,27.33,44800.0,24.1869,24.2224,24.1869,24.2047,44800.0
2006-06-16 15:15:00,27.32,27.34,27.32,27.32,17200.0,24.1958,24.2135,24.1958,24.1958,17200.0
2006-06-16 15:20:00,27.33,27.33,27.3,27.31,26200.0,24.2047,24.2047,24.1781,24.1869,26200.0
2006-06-16 15:25:00,27.31,27.35,27.31,27.33,45000.0,24.1869,24.2224,24.1869,24.2047,45000.0
2006-06-16 15:30:00,27.33,27.36,27.32,27.34,32000.0,24.2047,24.2312,24.1958,24.2135,32000.0
2006-06-16 15:35:00,27.34,27.34,27.27,27.29,46600.0,24.2135,24.2135,24.1515,24.1692,46600.0
2006-06-16 15:40:00,27.29,27.33,27.22,27.32,99800.0,24.1692,24.2047,24.1072,24.1958,99800.0
2006-06-16 15:45:00,27.32,27.34,27.27,27.28,77800.0,24.1958,24.2135,24.1515,24.1604,77800.0
2006-06-16 15:50:00,27.29,27.35,27.29,27.35,104600.0,24.1692,24.2224,24.1692,24.2224,104600.0
2006-06-16 15:55:00,27.34,27.35,27.23,27.25,239000.0,24.2135,24.2224,24.1161,24.1338,239000.0
2006-06-19 09:30:00,27.26,27.32,27.01,27.02,68800.0,24.1427,24.1958,23.9212,23.9301,68800.0
2006-06-19 09:35:00,27.02,27.15,27.02,27.12,43200.0,23.9301,24.0452,23.9301,24.0187,43200.0
2006-06-19 09:40:00,27.14,27.24,27.12,27.23,29800.0,24.0364,24.1249,24.0187,24.1161,29800.0
2006-06-19 09:45:00,27.22,27.27,27.18,27.27,41800.0,24.1072,24.1515,24.0718,24.1515,41800.0
2006-06-19 09:50:00,27.27,27.3,27.22,27.29,14800.0,24.1515,24.1781,24.1072,24.1692,14800.0
2006-06-19 09:55:00,27.3,27.32,27.24,27.28,23800.0,24.1781,24.1958,24.1249,24.1604,23800.0
2006-06-19 10:00:00,27.29,27.36,27.28,27.36,32800.0,24.1692,24.2312,24.1604,24.2312,32800.0
2006-06-19 10:05:00,27.36,27.47,27.35,27.47,53200.0,24.2312,24.3286,24.2224,24.3286,53200.0
2006-06-19 10:10:00,27.46,27.48,27.37,27.45,29200.0,24.3198,24.3375,24.2401,24.3109,29200.0
2006-06-19 10:15:00,27.45,27.5,27.45,27.5,51000.0,24.3109,24.3552,24.3109,24.3552,51000.0
2006-06-19 10:20:00,27.5,27.54,27.5,27.54,204400.0,24.3552,24.3906,24.3552,24.3906,204400.0
2006-06-19 10:25:00,27.53,27.63,27.53,27.63,41800.0,24.3818,24.4703,24.3818,24.4703,41800.0
2006-06-19 10:30:00,27.62,27.78,27.62,27.74,85600.0,24.4615,24.6032,24.4615,24.5678,85600.0
2006-06-19 10:35:00,27.73,27.91,27.71,27.82,101600.0,24.5589,24.7183,24.5412,24.6386,101600.0
2006-06-19 10:40:00,27.83,27.86,27.77,27.8,141800.0,24.6475,24.674,24.5943,24.6209,141800.0
2006-06-19 10:45:00,27.81,27.85,27.77,27.84,83400.0,24.6298,24.6652,24.5943,24.6563,83400.0
2006-06-19 10:50:00,27.84,27.93,27.84,27.93,82200.0,24.6563,24.736,24.6563,24.736,82200.0
2006-06-19 10:55:00,27.92,27.94,27.91,27.93,47400.0,24.7272,24.7449,24.7183,24.736,47400.0
2006-06-19 11:00:00,27.93,27.93,27.82,27.84,45400.0,24.736,24.736,24.6386,24.6563,45400.0
2006-06-19 11:05:00,27.84,27.88,27.8,27.83,76600.0,24.6563,24.6918,24.6209,24.6475,76600.0
2006-06-19 11:10:00,27.83,27.95,27.83,27.95,62000.0,24.6475,24.7538,24.6475,24.7538,62000.0
2006-06-19 11:15:00,27.95,28.03,27.9,28.02,95600.0,24.7538,24.8246,24.7095,24.8157,95600.0
2006-06-19 11:20:00,28.03,28.06,27.96,27.99,122200.0,24.8246,24.8512,24.7626,24.7892,122200.0
2006-06-19 11:25:00,27.97,28.09,27.97,28.07,72600.0,24.7715,24.8777,24.7715,24.86,72600.0
2006-06-19 11:30:00,28.07,28.1,28.04,28.1,96800.0,24.86,24.8866,24.8335,24.8866,96800.0
2006-06-19 11:35:00,28.09,28.15,28.07,28.11,76600.0,24.8777,24.9309,24.86,24.8955,76600.0
2006-06-19 11:40:00,28.11,28.18,28.1,28.12,39600.0,24.8955,24.9575,24.8866,24.9043,39600.0
2006-06-19 11:45:00,28.13,28.14,28.03,28.08,26800.0,24.9132,24.922,24.8246,24.8689,26800.0
2006-06-19 11:50:00,28.07,28.07,27.95,27.98,46200.0,24.86,24.86,24.7538,24.7803,46200.0
2006-06-19 11:55:00,27.97,28.01,27.95,27.97,20200.0,24.7715,24.8069,24.7538,24.7715,20200.0
2006-06-19 12:00:00,27.99,28.03,27.96,28.01,22000.0,24.7892,24.8246,24.7626,24.8069,22000.0
2006-06-19 12:05:00,28.01,28.01,27.88,27.89,55400.0,24.8069,24.8069,24.6918,24.7006,55400.0
2006-06-19 12:10:00,27.9,27.91,27.86,27.9,24200.0,24.7095,24.7183,24.674,24.7095,24200.0
2006-06-19 12:15:00,27.9,27.92,27.86,27.89,22400.0,24.7095,24.7272,24.674,24.7006,22400.0
2006-06-19 12:20:00,27.89,27.9,27.84,27.85,177000.0,24.7006,24.7095,24.6563,24.6652,177000.0
2006-06-19 12:25:00,27.84,27.88,27.83,27.85,27400.0,24.6563,24.6918,24.6475,24.6652,27400.0
2006-06-19 12:30:00,27.85,27.85,27.78,27.78,44000.0,24.6652,24.6652,24.6032,24.6032,44000.0
2006-06-19 12:35:00,27.78,27.79,27.75,27.77,31200.0,24.6032,24.612,24.5766,24.5943,31200.0
2006-06-19 12:40:00,27.76,27.78,27.75,27.77,10400.0,24.5855,24.6032,24.5766,24.5943,10400.0
2006-06-19 12:45:00,27.76,27.77,27.71,27.72,26600.0,24.5855,24.5943,24.5412,24.5501,26600.0
2006-06-19 12:50:00,27.72,27.74,27.71,27.71,20400.0,24.5501,24.5678,24.5412,24.5412,20400.0
2006-06-19 12:55:00,27.72,27.73,27.7,27.7,37400.0,24.5501,24.5589,24.5323,24.5323,37400.0
2006-06-19 13:00:00,27.7,27.72,27.7,27.71,26400.0,24.5323,24.5501,24.5323,24.5412,26400.0
2006-06-19 13:05:00,27.71,27.74,27.7,27.72,45800.0,24.5412,24.5678,24.5323,24.5501,45800.0
2006-06-19 13:10:00,27.71,27.72,27.68,27.71,58400.0,24.5412,24.5501,24.5146,24.5412,58400.0
2006-06-19 13:15:00,27.72,27.73,27.7,27.72,17000.0,24.5501,24.5589,24.5323,24.5501,17000.0
2006-06-19 13:20:00,27.71,27.73,27.68,27.72,34200.0,24.5412,24.5589,24.5146,24.5501,34200.0
2006-06-19 13:25:00,27.7,27.72,27.69,27.71,25800.0,24.5323,24.5501,24.5235,24.5412,25800.0
2006-06-19 13:30:00,27.72,27.74,27.7,27.71,15600.0,24.5501,24.5678,24.5323,24.5412,15600.0
2006-06-19 13:35:00,27.71,27.77,27.7,27.73,20600.0,24.5412,24.5943,24.5323,24.5589,20600.0
2006-06-19 13:40:00,27.71,27.72,27.7,27.71,53600.0,24.5412,24.5501,24.5323,24.5412,53600.0
2006-06-19 13:45:00,27.71,27.81,27.71,27.75,33000.0,24.5412,24.6298,24.5412,24.5766,33000.0
2006-06-19 13:50:00,27.75,27.79,27.72,27.72,20600.0,24.5766,24.612,24.5501,24.5501,20600.0
2006-06-19 13:55:00,27.73,27.75,27.71,27.75,22400.0,24.5589,24.5766,24.5412,24.5766,22400.0
2006-06-19 14:00:00,27.75,27.78,27.75,27.76,24000.0,24.5766,24.6032,24.5766,24.5855,24000.0
2006-06-19 14:05:00,27.77,27.77,27.75,27.77,19400.0,24.5943,24.5943,24.5766,24.5943,19400.0
2006-06-19 14:10:00,27.76,27.8,27.76,27.8,21800.0,24.5855,24.6209,24.5855,24.6209,21800.0
2006-06-19 14:15:00,27.8,27.89,27.77,27.8,36600.0,24.6209,24.7006,24.5943,24.6209,36600.0
2006-06-19 14:20:00,27.8,27.8,27.73,27.74,45000.0,24.6209,24.6209,24.5589,24.5678,45000.0
2006-06-19 14:25:00,27.74,27.76,27.71,27.73,26600.0,24.5678,24.5855,24.5412,24.5589,26600.0
2006-06-19 14:30:00,27.72,27.75,27.72,27.75,17800.0,24.5501,24.5766,24.5501,24.5766,17800.0
2006-06-19 14:35:00,27.75,27.76,27.67,27.7,34400.0,24.5766,24.5855,24.5058,24.5323,34400.0
2006-06-19 14:40:00,27.68,27.7,27.6,27.6,49800.0,24.5146,24.5323,24.4438,24.4438,49800.0
2006-06-19 14:45:00,27.58,27.58,27.53,27.54,31800.0,24.4261,24.4261,24.3818,24.3906,31800.0
2006-06-19 14:50:00,27.54,27.61,27.53,27.59,32800.0,24.3906,24.4526,24.3818,24.4349,32800.0
2006-06-19 14:55:00,27.61,27.61,27.56,27.59,42600.0,24.4526,24.4526,24.4084,24.4349,42600.0
2006-06-19 15:00:00,27.59,27.64,27.58,27.63,36400.0,24.4349,24.4792,24.4261,24.4703,36400.0
2006-06-19 15:05:00,27.64,27.69,27.63,27.64,20800.0,24.4792,24.5235,24.4703,24.4792,20800.0
2006-06-19 15:10:00,27.63,27.7,27.62,27.63,25400.0,24.4703,24.5323,24.4615,24.4703,25400.0
2006-06-19 15:15:00,27.63,27.67,27.62,27.65,25600.0,24.4703,24.5058,24.4615,24.4881,25600.0
2006-06-19 15:20:00,27.65,27.72,27.64,27.65,25800.0,24.4881,24.5501,24.4792,24.4881,25800.0
2006-06-19 15:25:00,27.65,27.72,27.65,27.69,35800.0,24.4881,24.5501,24.4881,24.5235,35800.0
2006-06-19 15:30:00,27.7,27.73,27.68,27.7,36000.0,24.5323,24.5589,24.5146,24.5323,36000.0
2006-06-19 15:35:00,27.7,27.75,27.67,27.68,37000.0,24.5323,24.5766,24.5058,24.5146,37000.0
2006-06-19 15:40:00,27.69,27.72,27.66,27.68,72200.0,24.5235,24.5501,24.4969,24.5146,72200.0
2006-06-19 15:45:00,27.68,27.69,27.63,27.68,74800.0,24.5146,24.5235,24.4703,24.5146,74800.0
2006-06-19 15:50:00,27.68,27.72,27.65,27.66,53600.0,24.5146,24.5501,24.4881,24.4969,53600.0
2006-06-19 15:55:00,27.66,27.67,27.58,27.58,54400.0,24.4969,24.5058,24.4261,24.4261,54400.0
2006-06-20 09:30:00,27.68,27.68,27.43,27.43,63600.0,24.5146,24.5146,24.2932,24.2932,63600.0
2006-06-20 09:35:00,27.44,27.7,27.4,27.58,54200.0,24.3021,24.5323,24.2666,24.4261,54200.0
2006-06-20 09:40:00,27.57,27.66,27.57,27.64,18400.0,24.4172,24.4969,24.4172,24.4792,18400.0
2006-06-20 09:45:00,27.64,27.67,27.52,27.65,40400.0,24.4792,24.5058,24.3729,24.4881,40400.0
2006-06-20 09:50:00,27.64,27.76,27.64,27.68,25000.0,24.4792,24.5855,24.4792,24.5146,25000.0
2006-06-20 09:55:00,27.69,27.7,27.53,27.58,13800.0,24.5235,24.5323,24.3818,24.4261,13800.0
2006-06-20 10:00:00,27.58,27.7,27.57,27.62,30000.0,24.4261,24.5323,24.4172,24.4615,30000.0
2006-06-20 10:05:00,27.63,27.68,27.54,27.6,43400.0,24.4703,24.5146,24.3906,24.4438,43400.0
2006-06-20 10:10:00,27.59,27.63,27.56,27.61,9600.0,24.4349,24.4703,24.4084,24.4526,9600.0
2006-06-20 10:15:00,27.61,27.74,27.61,27.63,31800.0,24.4526,24.5678,24.4526,24.4703,31800.0
2006-06-20 10:20:00,27.62,27.66,27.59,27.6,9200.0,24.4615,24.4969,24.4349,24.4438,9200.0
2006-06-20 10:25:00,27.61,27.68,27.55,27.65,16800.0,24.4526,24.5146,24.3995,24.4881,16800.0
2006-06-20 10:30:00,27.67,27.7,27.59,27.6,15200.0,24.5058,24.5323,24.4349,24.4438,15200.0
2006-06-20 10:35:00,27.59,27.65,27.57,27.6,17800.0,24.4349,24.4881,24.4172,24.4438,17800.0
2006-06-20 10:40:00,27.6,27.61,27.53,27.54,18400.0,24.4438,24.4526,24.3818,24.3906,18400.0
2006-06-20 10:45:00,27.54,27.54,27.43,27.51,20200.0,24.3906,24.3906,24.2932,24.3641,20200.0
2006-06-20 10:50:00,27.49,27.58,27.49,27.58,7600.0,24.3464,24.4261,24.3464,24.4261,7600.0
2006-06-20 10:55:00,27.59,27.66,27.56,27.66,19000.0,24.4349,24.4969,24.4084,24.4969,19000.0
2006-06-20 11:00:00,27.64,27.69,27.61,27.68,33600.0,24.4792,24.5235,24.4526,24.5146,33600.0
2006-06-20 11:05:00,27.68,27.7,27.65,27.66,10200.0,24.5146,24.5323,24.4881,24.4969,10200.0
2006-06-20 11:10:00,27.66,27.69,27.61,27.65,40200.0,24.4969,24.5235,24.4526,24.4881,40200.0
2006-06-20 11:15:00,27.64,27.65,27.63,27.64,10800.0,24.4792,24.4881,24.4703,24.4792,10800.0
2006-06-20 11:20:00,27.64,27.68,27.64,27.68,41800.0,24.4792,24.5146,24.4792,24.5146,41800.0
2006-06-20 11:25:00,27.68,27.82,27.68,27.82,56000.0,24.5146,24.6386,24.5146,24.6386,56000.0
2006-06-20 11:30:00,27.8,27.92,27.8,27.91,42600.0,24.6209,24.7272,24.6209,24.7183,42600.0
2006-06-20 11:35:00,27.93,28.0,27.91,27.98,42000.0,24.736,24.798,24.7183,24.7803,42000.0
2006-06-20 11:40:00,27.98,27.99,27.93,27.93,35400.0,24.7803,24.7892,24.736,24.736,35400.0
2006-06-20 11:45:00,27.91,27.91,27.88,27.9,24800.0,24.7183,24.7183,24.6918,24.7095,24800.0
2006-06-20 11:50:00,27.9,27.92,27.9,27.91,5000.0,24.7095,24.7272,24.7095,24.7183,5000.0
2006-06-20 11:55:00,27.9,27.92,27.89,27.91,7200.0,24.7095,24.7272,24.7006,24.7183,7200.0
2006-06-20 12:00:00,27.91,27.93,27.9,27.91,6800.0,24.7183,24.736,24.7095,24.7183,6800.0
2006-06-20 12:05:00,27.9,27.9,27.87,27.87,11800.0,24.7095,24.7095,24.6829,24.6829,11800.0
2006-06-20 12:10:00,27.88,27.89,27.87,27.88,10800.0,24.6918,24.7006,24.6829,24.6918,10800.0
2006-06-20 12:15:00,27.88,27.89,27.86,27.86,13600.0,24.6918,24.7006,24.674,24.674,13600.0
2006-06-20 12:20:00,27.87,27.93,27.87,27.93,12600.0,24.6829,24.736,24.6829,24.736,12600.0
2006-06-20 12:25:00,27.94,27.94,27.88,27.88,9000.0,24.7449,24.7449,24.6918,24.6918,9000.0
2006-06-20 12:30:00,27.88,27.89,27.86,27.86,12200.0,24.6918,24.7006,24.674,24.674,12200.0
2006-06-20 12:35:00,27.87,27.88,27.86,27.86,8200.0,24.6829,24.6918,24.674,24.674,8200.0
2006-06-20 12:40:00,27.86,27.89,27.86,27.88,12800.0,24.674,24.7006,24.674,24.6918,12800.0
2006-06-20 12:45:00,27.89,27.89,27.86,27.88,11800.0,24.7006,24.7006,24.674,24.6918,11800.0
2006-06-20 12:50:00,27.89,27.89,27.8,27.87,33200.0,24.7006,24.7006,24.6209,24.6829,33200.0
2006-06-20 12:55:00,27.86,27.89,27.85,27.88,11800.0,24.674,24.7006,24.6652,24.6918,11800.0
2006-06-20 13:00:00,27.89,27.92,27.87,27.9,9000.0,24.7006,24.7272,24.6829,24.7095,9000.0
2006-06-20 13:05:00,27.9,27.95,27.9,27.94,24400.0,24.7095,24.7538,24.7095,24.7449,24400.0
2006-06-20 13:10:00,27.93,27.94,27.89,27.89,15200.0,24.736,24.7449,24.7006,24.7006,15200.0
2006-06-20 13:15:00,27.88,27.93,27.88,27.9,28400.0,24.6918,24.736,24.6918,24.7095,28400.0
2006-06-20 13:20:00,27.91,27.91,27.89,27.89,208400.0,24.7183,24.7183,24.7006,24.7006,208400.0
2006-06-20 13:25:00,27.89,27.89,27.88,27.88,14400.0,24.7006,24.7006,24.6918,24.6918,14400.0
2006-06-20 13:30:00,27.88,27.88,27.71,27.79,28000.0,24.6918,24.6918,24.5412,24.612,28000.0
2006-06-20 13:35:00,27.78,27.8,27.77,27.79,10600.0,24.6032,24.6209,24.5943,24.612,10600.0
2006-06-20 13:40:00,27.79,27.9,27.78,27.87,27600.0,24.612,24.7095,24.6032,24.6829,27600.0
2006-06-20 13:45:00,27.86,27.88,27.84,27.86,13200.0,24.674,24.6918,24.6563,24.674,13200.0
2006-06-20 13:50:00,27.86,27.87,27.85,27.86,15000.0,24.674,24.6829,24.6652,24.674,15000.0
2006-06-20 13:55:00,27.86,27.86,27.79,27.85,35200.0,24.674,24.674,24.612,24.6652,35200.0
2006-06-20 14:00:00,27.84,27.87,27.83,27.85,10600.0,24.6563,24.6829,24.6475,24.6652,10600.0
2006-06-20 14:05:00,27.86,27.88,27.84,27.88,11400.0,24.674,24.6918,24.6563,24.6918,11400.0
2006-06-20 14:10:00,27.87,27.88,27.81,27.81,12400.0,24.6829,24.6918,24.6298,24.6298,12400.0
2006-06-20 14:15:00,27.83,27.87,27.8,27.83,29800.0,24.6475,24.6829,24.6209,24.6475,29800.0
2006-06-20 14:20:00,27.82,27.86,27.75,27.78,22400.0,24.6386,24.674,24.5766,24.6032,22400.0
2006-06-20 14:25:00,27.78,27.79,27.73,27.76,17200.0,24.6032,24.612,24.5589,24.5855,17200.0
2006-06-20 14:30:00,27.75,27.84,27.75,27.81,13400.0,24.5766,24.6563,24.5766,24.6298,13400.0
2006-06-20 14:35:00,27.8,27.88,27.79,27.88,11600.0,24.6209,24.6918,24.612,24.6918,11600.0
2006-06-20 14:40:00,27.87,27.89,27.87,27.88,21400.0,24.6829,24.7006,24.6829,24.6918,21400.0
2006-06-20 14:45:00,27.89,27.9,27.84,27.85,27600.0,24.7006,24.7095,24.6563,24.6652,27600.0
2006-06-20 14:50:00,27.86,27.93,27.85,27.93,20800.0,24.674,24.736,24.6652,24.736,20800.0
2006-06-20 14:55:00,27.93,27.97,27.89,27.9,24400.0,24.736,24.7715,24.7006,24.7095,24400.0
2006-06-20 15:00:00,27.89,27.91,27.88,27.9,150000.0,24.7006,24.7183,24.6918,24.7095,150000.0
2006-06-20 15:05:00,27.9,27.92,27.85,27.86,29600.0,24.7095,24.7272,24.6652,24.674,29600.0
2006-06-20 15:10:00,27.87,27.92,27.86,27.92,14600.0,24.6829,24.7272,24.674,24.7272,14600.0
2006-06-20 15:15:00,27.92,27.95,27.9,27.95,29800.0,24.7272,24.7538,24.7095,24.7538,29800.0
2006-06-20 15:20:00,27.95,27.97,27.9,27.9,33600.0,24.7538,24.7715,24.7095,24.7095,33600.0
2006-06-20 15:25:00,27.91,27.92,27.84,27.85,29200.0,24.7183,24.7272,24.6563,24.6652,29200.0
2006-06-20 15:30:00,27.83,27.86,27.81,27.82,30200.0,24.6475,24.674,24.6298,24.6386,30200.0
2006-06-20 15:35:00,27.82,27.82,27.72,27.75,35800.0,24.6386,24.6386,24.5501,24.5766,35800.0
2006-06-20 15:40:00,27.74,27.74,27.71,27.74,18000.0,24.5678,24.5678,24.5412,24.5678,18000.0
2006-06-20 15:45:00,27.74,27.75,27.72,27.72,40400.0,24.5678,24.5766,24.5501,24.5501,40400.0
2006-06-20 15:50:00,27.72,27.77,27.68,27.76,52200.0,24.5501,24.5943,24.5146,24.5855,52200.0
2006-06-20 15:55:00,27.76,27.78,27.7,27.75,45000.0,24.5855,24.6032,24.5323,24.5766,45000.0
2006-06-21 09:30:00,27.85,28.06,27.78,28.05,100400.0,24.6652,24.8512,24.6032,24.8423,100400.0
2006-06-21 09:35:00,28.06,28.12,28.0,28.1,43800.0,24.8512,24.9043,24.798,24.8866,43800.0
2006-06-21 09:40:00,28.09,28.09,28.0,28.02,39000.0,24.8777,24.8777,24.798,24.8157,39000.0
2006-06-21 09:45:00,28.03,28.04,28.0,28.04,41200.0,24.8246,24.8335,24.798,24.8335,41200.0
2006-06-21 09:50:00,28.05,28.14,28.03,28.14,33600.0,24.8423,24.922,24.8246,24.922,33600.0
2006-06-21 09:55:00,28.13,28.14,28.03,28.11,38000.0,24.9132,24.922,24.8246,24.8955,38000.0
2006-06-21 10:00:00,28.09,28.19,28.09,28.17,43600.0,24.8777,24.9663,24.8777,24.9486,43600.0
2006-06-21 10:05:00,28.18,28.27,28.18,28.27,63800.0,24.9575,25.0372,24.9575,25.0372,63800.0
2006-06-21 10:10:00,28.26,28.32,28.18,28.28,58200.0,25.0283,25.0814,24.9575,25.046,58200.0
2006-06-21 10:15:00,28.28,28.35,28.28,28.33,73200.0,25.046,25.108,25.046,25.0903,73200.0
2006-06-21 10:20:00,28.34,28.47,28.34,28.45,85000.0,25.0992,25.2143,25.0992,25.1966,85000.0
2006-06-21 10:25:00,28.46,28.46,28.39,28.41,43400.0,25.2054,25.2054,25.1434,25.1611,43400.0
2006-06-21 10:30:00,28.41,28.5,28.38,28.4,90000.0,25.1611,25.2409,25.1346,25.1523,90000.0
2006-06-21 10:35:00,28.4,28.4,28.34,28.4,124600.0,25.1523,25.1523,25.0992,25.1523,124600.0
2006-06-21 10:40:00,28.39,28.4,28.35,28.37,132400.0,25.1434,25.1523,25.108,25.1257,132400.0
2006-06-21 10:45:00,28.39,28.42,28.34,28.39,44000.0,25.1434,25.17,25.0992,25.1434,44000.0
2006-06-21 10:50:00,28.39,28.41,28.38,28.39,41200.0,25.1434,25.1611,25.1346,25.1434,41200.0
2006-06-21 10:55:00,28.4,28.41,28.36,28.39,32800.0,25.1523,25.1611,25.1169,25.1434,32800.0
2006-06-21 11:00:00,28.41,28.46,28.39,28.43,42200.0,25.1611,25.2054,25.1434,25.1789,42200.0
2006-06-21 11:05:00,28.42,28.47,28.42,28.44,29600.0,25.17,25.2143,25.17,25.1877,29600.0
2006-06-21 11:10:00,28.45,28.45,28.39,28.4,36800.0,25.1966,25.1966,25.1434,25.1523,36800.0
2006-06-21 11:15:00,28.41,28.43,28.39,28.4,50400.0,25.1611,25.1789,25.1434,25.1523,50400.0
2006-06-21 11:20:00,28.4,28.41,28.38,28.4,62000.0,25.1523,25.1611,25.1346,25.1523,62000.0
2006-06-21 11:25:00,28.41,28.5,28.4,28.5,64600.0,25.1611,25.2409,25.1523,25.2409,64600.0
2006-06-21 11:30:00,28.5,28.5,28.48,28.5,52800.0,25.2409,25.2409,25.2231,25.2409,52800.0
2006-06-21 11:35:00,28.5,28.57,28.5,28.54,99200.0,25.2409,25.3029,25.2409,25.2763,99200.0
2006-06-21 11:40:00,28.57,28.57,28.49,28.5,66400.0,25.3029,25.3029,25.232,25.2409,66400.0
2006-06-21 11:45:00,28.5,28.5,28.43,28.46,55800.0,25.2409,25.2409,25.1789,25.2054,55800.0
2006-06-21 11:50:00,28.46,28.46,28.32,28.32,55800.0,25.2054,25.2054,25.0814,25.0814,55800.0
2006-06-21 11:55:00,28.32,28.38,28.28,28.31,63000.0,25.0814,25.1346,25.046,25.0726,63000.0
2006-06-21 12:00:00,28.33,28.38,28.31,28.38,42400.0,25.0903,25.1346,25.0726,25.1346,42400.0
2006-06-21 12:05:00,28.39,28.47,28.34,28.35,78400.0,25.1434,25.2143,25.0992,25.108,78400.0
2006-06-21 12:10:00,28.35,28.47,28.35,28.43,41000.0,25.108,25.2143,25.108,25.1789,41000.0
2006-06-21 12:15:00,28.42,28.49,28.39,28.43,25800.0,25.17,25.232,25.1434,25.1789,25800.0
2006-06-21 12:20:00,28.42,28.45,28.29,28.3,48000.0,25.17,25.1966,25.0549,25.0637,48000.0
2006-06-21 12:25:00,28.32,28.4,28.32,28.38,16600.0,25.0814,25.1523,25.0814,25.1346,16600.0
2006-06-21 12:30:00,28.38,28.43,28.38,28.39,18000.0,25.1346,25.1789,25.1346,25.1434,18000.0
2006-06-21 12:35:00,28.39,28.41,28.38,28.39,7600.0,25.1434,25.1611,25.1346,25.1434,7600.0
2006-06-21 12:40:00,28.4,28.4,28.38,28.39,17400.0,25.1523,25.1523,25.1346,25.1434,17400.0
2006-06-21 12:45:00,28.39,28.39,28.31,28.35,24200.0,25.1434,25.1434,25.0726,25.108,24200.0
2006-06-21 12:50:00,28.36,28.39,28.36,28.39,9800.0,25.1169,25.1434,25.1169,25.1434,9800.0
2006-06-21 12:55:00,28.39,28.43,28.37,28.43,14600.0,25.1434,25.1789,25.1257,25.1789,14600.0
2006-06-21 13:00:00,28.42,28.45,28.4,28.42,65200.0,25.17,25.1966,25.1523,25.17,65200.0
2006-06-21 13:05:00,28.43,28.43,28.41,28.43,12800.0,25.1789,25.1789,25.1611,25.1789,12800.0
2006-06-21 13:10:00,28.43,28.44,28.4,28.42,25800.0,25.1789,25.1877,25.1523,25.17,25800.0
2006-06-21 13:15:00,28.42,28.42,28.41,28.41,18600.0,25.17,25.17,25.1611,25.1611,18600.0
2006-06-21 13:20:00,28.42,28.48,28.4,28.45,20000.0,25.17,25.2231,25.1523,25.1966,20000.0
2006-06-21 13:25:00,28.45,28.47,28.43,28.47,15600.0,25.1966,25.2143,25.1789,25.2143,15600.0
2006-06-21 13:30:00,28.47,28.5,28.46,28.48,38600.0,25.2143,25.2409,25.2054,25.2231,38600.0
2006-06-21 13:35:00,28.49,28.5,28.46,28.5,19800.0,25.232,25.2409,25.2054,25.2409,19800.0
2006-06-21 13:40:00,28.5,28.52,28.49,28.49,20000.0,25.2409,25.2586,25.232,25.232,20000.0
2006-06-21 13:45:00,28.5,28.56,28.49,28.54,25800.0,25.2409,25.294,25.232,25.2763,25800.0
2006-06-21 13:50:00,28.54,28.56,28.5,28.55,20200.0,25.2763,25.294,25.2409,25.2851,20200.0
2006-06-21 13:55:00,28.55,28.63,28.54,28.61,40400.0,25.2851,25.356,25.2763,25.3383,40400.0
2006-06-21 14:00:00,28.61,28.63,28.61,28.63,42600.0,25.3383,25.356,25.3383,25.356,42600.0
2006-06-21 14:05:00,28.63,28.64,28.63,28.63,21600.0,25.356,25.3648,25.356,25.356,21600.0
2006-06-21 14:10:00,28.63,28.64,28.6,28.61,27000.0,25.356,25.3648,25.3294,25.3383,27000.0
2006-06-21 14:15:00,28.61,28.68,28.61,28.68,24600.0,25.3383,25.4003,25.3383,25.4003,24600.0
2006-06-21 14:20:00,28.68,28.7,28.66,28.7,33000.0,25.4003,25.418,25.3826,25.418,33000.0
2006-06-21 14:25:00,28.7,28.72,28.68,28.7,24400.0,25.418,25.4357,25.4003,25.418,24400.0
2006-06-21 14:30:00,28.7,28.71,28.66,28.67,26400.0,25.418,25.4268,25.3826,25.3914,26400.0
2006-06-21 14:35:00,28.67,28.67,28.61,28.64,20400.0,25.3914,25.3914,25.3383,25.3648,20400.0
2006-06-21 14:40:00,28.63,28.67,28.6,28.6,31000.0,25.356,25.3914,25.3294,25.3294,31000.0
2006-06-21 14:45:00,28.59,28.61,28.56,28.56,12000.0,25.3206,25.3383,25.294,25.294,12000.0
2006-06-21 14:50:00,28.56,28.59,28.49,28.59,32200.0,25.294,25.3206,25.232,25.3206,32200.0
2006-06-21 14:55:00,28.58,28.64,28.58,28.62,24000.0,25.3117,25.3648,25.3117,25.3471,24000.0
2006-06-21 15:00:00,28.63,28.63,28.55,28.55,28600.0,25.356,25.356,25.2851,25.2851,28600.0
2006-06-21 15:05:00,28.56,28.6,28.55,28.57,19200.0,25.294,25.3294,25.2851,25.3029,19200.0
2006-06-21 15:10:00,28.56,28.6,28.56,28.59,30400.0,25.294,25.3294,25.294,25.3206,30400.0
2006-06-21 15:15:00,28.6,28.61,28.58,28.58,36400.0,25.3294,25.3383,25.3117,25.3117,36400.0
2006-06-21 15:20:00,28.59,28.6,28.57,28.6,40800.0,25.3206,25.3294,25.3029,25.3294,40800.0
2006-06-21 15:25:00,28.6,28.6,28.55,28.55,21800.0,25.3294,25.3294,25.2851,25.2851,21800.0
2006-06-21 15:30:00,28.54,28.54,28.41,28.41,66200.0,25.2763,25.2763,25.1611,25.1611,66200.0
2006-06-21 15:35:00,28.4,28.4,28.36,28.38,52600.0,25.1523,25.1523,25.1169,25.1346,52600.0
2006-06-21 15:40:00,28.38,28.41,28.34,28.36,48200.0,25.1346,25.1611,25.0992,25.1169,48200.0
2006-06-21 15:45:00,28.36,28.37,28.31,28.33,56400.0,25.1169,25.1257,25.0726,25.0903,56400.0
2006-06-21 15:50:00,28.33,28.43,28.33,28.43,72000.0,25.0903,25.1789,25.0903,25.1789,72000.0
2006-06-21 15:55:00,28.43,28.43,28.36,28.37,86400.0,25.1789,25.1789,25.1169,25.1257,86400.0
2006-06-22 09:30:00,28.38,28.38,28.18,28.27,51600.0,25.1346,25.1346,24.9575,25.0372,51600.0
2006-06-22 09:35:00,28.27,28.37,28.25,28.3,27000.0,25.0372,25.1257,25.0194,25.0637,27000.0
2006-06-22 09:40:00,28.3,28.33,28.15,28.27,49000.0,25.0637,25.0903,24.9309,25.0372,49000.0
2006-06-22 09:45:00,28.27,28.3,28.21,28.22,40400.0,25.0372,25.0637,24.984,24.9929,40400.0
2006-06-22 09:50:00,28.22,28.25,28.19,28.24,32600.0,24.9929,25.0194,24.9663,25.0106,32600.0
2006-06-22 09:55:00,28.24,28.3,28.24,28.25,37600.0,25.0106,25.0637,25.0106,25.0194,37600.0
2006-06-22 10:00:00,28.25,28.28,28.21,28.26,73000.0,25.0194,25.046,24.984,25.0283,73000.0
2006-06-22 10:05:00,28.26,28.31,28.22,28.28,32600.0,25.0283,25.0726,24.9929,25.046,32600.0
2006-06-22 10:10:00,28.28,28.29,28.19,28.19,35400.0,25.046,25.0549,24.9663,24.9663,35400.0
2006-06-22 10:15:00,28.18,28.2,28.09,28.14,88600.0,24.9575,24.9752,24.8777,24.922,88600.0
2006-06-22 10:20:00,28.15,28.18,28.1,28.17,48400.0,24.9309,24.9575,24.8866,24.9486,48400.0
2006-06-22 10:25:00,28.16,28.22,28.15,28.2,65000.0,24.9397,24.9929,24.9309,24.9752,65000.0
2006-06-22 10:30:00,28.2,28.2,28.05,28.13,50400.0,24.9752,24.9752,24.8423,24.9132,50400.0
2006-06-22 10:35:00,28.12,28.18,28.1,28.14,24000.0,24.9043,24.9575,24.8866,24.922,24000.0
2006-06-22 10:40:00,28.14,28.22,28.14,28.22,26000.0,24.922,24.9929,24.922,24.9929,26000.0
2006-06-22 10:45:00,28.21,28.23,28.11,28.17,26600.0,24.984,25.0017,24.8955,24.9486,26600.0
2006-06-22 10:50:00,28.15,28.18,28.14,28.14,15400.0,24.9309,24.9575,24.922,24.922,15400.0
2006-06-22 10:55:00,28.14,28.17,28.11,28.14,28200.0,24.922,24.9486,24.8955,24.922,28200.0
2006-06-22 11:00:00,28.15,28.17,28.11,28.12,21200.0,24.9309,24.9486,24.8955,24.9043,21200.0
2006-06-22 11:05:00,28.12,28.22,28.12,28.2,21600.0,24.9043,24.9929,24.9043,24.9752,21600.0
2006-06-22 11:10:00,28.21,28.3,28.18,28.28,37000.0,24.984,25.0637,24.9575,25.046,37000.0
2006-06-22 11:15:00,28.26,28.32,28.26,28.31,19600.0,25.0283,25.0814,25.0283,25.0726,19600.0
2006-06-22 11:20:00,28.31,28.38,28.3,28.36,23800.0,25.0726,25.1346,25.0637,25.1169,23800.0
2006-06-22 11:25:00,28.36,28.38,28.3,28.32,44200.0,25.1169,25.1346,25.0637,25.0814,44200.0
2006-06-22 11:30:00,28.32,28.38,28.3,28.32,37200.0,25.0814,25.1346,25.0637,25.0814,37200.0
2006-06-22 11:35:00,28.34,28.39,28.31,28.38,19600.0,25.0992,25.1434,25.0726,25.1346,19600.0
2006-06-22 11:40:00,28.39,28.39,28.34,28.35,31600.0,25.1434,25.1434,25.0992,25.108,31600.0
2006-06-22 11:45:00,28.36,28.38,28.33,28.36,24600.0,25.1169,25.1346,25.0903,25.1169,24600.0
2006-06-22 11:50:00,28.37,28.38,28.32,28.33,19400.0,25.1257,25.1346,25.0814,25.0903,19400.0
2006-06-22 11:55:00,28.33,28.39,28.33,28.38,23000.0,25.0903,25.1434,25.0903,25.1346,23000.0
2006-06-22 12:00:00,28.37,28.43,28.36,28.43,19200.0,25.1257,25.1789,25.1169,25.1789,19200.0
2006-06-22 12:05:00,28.45,28.5,28.43,28.48,33400.0,25.1966,25.2409,25.1789,25.2231,33400.0
2006-06-22 12:10:00,28.48,28.49,28.45,28.48,33600.0,25.2231,25.232,25.1966,25.2231,33600.0
2006-06-22 12:15:00,28.47,28.48,28.46,28.47,24400.0,25.2143,25.2231,25.2054,25.2143,24400.0
2006-06-22 12:20:00,28.47,28.47,28.41,28.41,32000.0,25.2143,25.2143,25.1611,25.1611,32000.0
2006-06-22 12:25:00,28.41,28.41,28.34,28.35,41000.0,25.1611,25.1611,25.0992,25.108,41000.0
2006-06-22 12:30:00,28.34,28.34,28.26,28.27,19800.0,25.0992,25.0992,25.0283,25.0372,19800.0
2006-06-22 12:35:00,28.28,28.29,28.25,28.25,19000.0,25.046,25.0549,25.0194,25.0194,19000.0
2006-06-22 12:40:00,28.25,28.28,28.24,28.25,93200.0,25.0194,25.046,25.0106,25.0194,93200.0
2006-06-22 12:45:00,28.25,28.29,28.22,28.23,120200.0,25.0194,25.0549,24.9929,25.0017,120200.0
2006-06-22 12:50:00,28.22,28.23,28.22,28.22,36400.0,24.9929,25.0017,24.9929,24.9929,36400.0
2006-06-22 12:55:00,28.23,28.23,28.22,28.23,44600.0,25.0017,25.0017,24.9929,25.0017,44600.0
2006-06-22 13:00:00,28.23,28.23,28.22,28.23,31800.0,25.0017,25.0017,24.9929,25.0017,31800.0
2006-06-22 13:05:00,28.23,28.24,28.22,28.23,23200.0,25.0017,25.0106,24.9929,25.0017,23200.0
2006-06-22 13:10:00,28.23,28.26,28.22,28.24,24400.0,25.0017,25.0283,24.9929,25.0106,24400.0
2006-06-22 13:15:00,28.25,28.25,28.22,28.24,7800.0,25.0194,25.0194,24.9929,25.0106,7800.0
2006-06-22 13:20:00,28.24,28.29,28.24,28.27,11800.0,25.0106,25.0549,25.0106,25.0372,11800.0
2006-06-22 13:25:00,28.28,28.28,28.25,28.27,5400.0,25.046,25.046,25.0194,25.0372,5400.0
2006-06-22 13:30:00,28.26,28.28,28.23,28.27,29000.0,25.0283,25.046,25.0017,25.0372,29000.0
2006-06-22 13:35:00,28.25,28.26,28.24,28.25,23400.0,25.0194,25.0283,25.0106,25.0194,23400.0
2006-06-22 13:40:00,28.25,28.29,28.21,28.22,37200.0,25.0194,25.0549,24.984,24.9929,37200.0
2006-06-22 13:45:00,28.22,28.25,28.21,28.24,35800.0,24.9929,25.0194,24.984,25.0106,35800.0
2006-06-22 13:50:00,28.24,28.26,28.23,28.25,43000.0,25.0106,25.0283,25.0017,25.0194,43000.0
2006-06-22 13:55:00,28.24,28.31,28.23,28.31,22800.0,25.0106,25.0726,25.0017,25.0726,22800.0
2006-06-22 14:00:00,28.31,28.35,28.25,28.25,33600.0,25.0726,25.108,25.0194,25.0194,33600.0
2006-06-22 14:05:00,28.24,28.26,28.21,28.22,34000.0,25.0106,25.0283,24.984,24.9929,34000.0
2006-06-22 14:10:00,28.22,28.31,28.22,28.28,22200.0,24.9929,25.0726,24.9929,25.046,22200.0
2006-06-22 14:15:00,28.26,28.26,28.22,28.23,29000.0,25.0283,25.0283,24.9929,25.0017,29000.0
2006-06-22 14:20:00,28.24,28.31,28.24,28.3,15400.0,25.0106,25.0726,25.0106,25.0637,15400.0
2006-06-22 14:25:00,28.29,28.33,28.28,28.29,10000.0,25.0549,25.0903,25.046,25.0549,10000.0
2006-06-22 14:30:00,28.28,28.3,28.25,28.25,10000.0,25.046,25.0637,25.0194,25.0194,10000.0
2006-06-22 14:35:00,28.25,28.32,28.25,28.27,9000.0,25.0194,25.0814,25.0194,25.0372,9000.0
2006-06-22 14:40:00,28.28,28.29,28.25,28.28,22200.0,25.046,25.0549,25.0194,25.046,22200.0
2006-06-22 14:45:00,28.29,28.36,28.29,28.35,19000.0,25.0549,25.1169,25.0549,25.108,19000.0
2006-06-22 14:50:00,28.32,28.4,28.3,28.4,19600.0,25.0814,25.1523,25.0637,25.1523,19600.0
2006-06-22 14:55:00,28.38,28.45,28.36,28.4,13800.0,25.1346,25.1966,25.1169,25.1523,13800.0
2006-06-22 15:00:00,28.4,28.4,28.32,28.33,17800.0,25.1523,25.1523,25.0814,25.0903,17800.0
2006-06-22 15:05:00,28.34,28.36,28.32,28.32,11000.0,25.0992,25.1169,25.0814,25.0814,11000.0
2006-06-22 15:10:00,28.32,28.41,28.32,28.38,30800.0,25.0814,25.1611,25.0814,25.1346,30800.0
2006-06-22 15:15:00,28.39,28.41,28.37,28.4,25000.0,25.1434,25.1611,25.1257,25.1523,25000.0
2006-06-22 15:20:00,28.4,28.47,28.39,28.46,13800.0,25.1523,25.2143,25.1434,25.2054,13800.0
2006-06-22 15:25:00,28.45,28.46,28.45,28.46,12400.0,25.1966,25.2054,25.1966,25.2054,12400.0
2006-06-22 15:30:00,28.46,28.49,28.41,28.41,20200.0,25.2054,25.232,25.1611,25.1611,20200.0
2006-06-22 15:35:00,28.42,28.42,28.36,28.36,37600.0,25.17,25.17,25.1169,25.1169,37600.0
2006-06-22 15:40:00,28.38,28.4,28.36,28.38,59600.0,25.1346,25.1523,25.1169,25.1346,59600.0
2006-06-22 15:45:00,28.38,28.41,28.36,28.38,28200.0,25.1346,25.1611,25.1169,25.1346,28200.0
2006-06-22 15:50:00,28.38,28.4,28.36,28.38,38200.0,25.1346,25.1523,25.1169,25.1346,38200.0
2006-06-22 15:55:00,28.38,28.39,28.36,28.38,54800.0,25.1346,25.1434,25.1169,25.1346,54800.0
2006-06-23 09:30:00,28.42,28.47,28.28,28.32,84600.0,25.17,25.2143,25.046,25.0814,84600.0
2006-06-23 09:35:00,28.33,28.35,28.22,28.23,38800.0,25.0903,25.108,24.9929,25.0017,38800.0
2006-06-23 09:40:00,28.24,28.3,28.22,28.27,54400.0,25.0106,25.0637,24.9929,25.0372,54400.0
2006-06-23 09:45:00,28.27,28.31,28.24,28.26,22000.0,25.0372,25.0726,25.0106,25.0283,22000.0
2006-06-23 09:50:00,28.26,28.34,28.25,28.25,45600.0,25.0283,25.0992,25.0194,25.0194,45600.0
2006-06-23 09:55:00,28.26,28.3,28.26,28.26,28000.0,25.0283,25.0637,25.0283,25.0283,28000.0
2006-06-23 10:00:00,28.26,28.3,28.22,28.28,39800.0,25.0283,25.0637,24.9929,25.046,39800.0
2006-06-23 10:05:00,28.29,28.32,28.27,28.29,38800.0,25.0549,25.0814,25.0372,25.0549,38800.0
2006-06-23 10:10:00,28.3,28.36,28.3,28.36,29000.0,25.0637,25.1169,25.0637,25.1169,29000.0
2006-06-23 10:15:00,28.36,28.38,28.32,28.38,11800.0,25.1169,25.1346,25.0814,25.1346,11800.0
2006-06-23 10:20:00,28.36,28.44,28.36,28.4,16800.0,25.1169,25.1877,25.1169,25.1523,16800.0
2006-06-23 10:25:00,28.42,28.42,28.3,28.32,10800.0,25.17,25.17,25.0637,25.0814,10800.0
2006-06-23 10:30:00,28.3,28.35,28.3,28.35,12000.0,25.0637,25.108,25.0637,25.108,12000.0
2006-06-23 10:35:00,28.35,28.38,28.3,28.32,15600.0,25.108,25.1346,25.0637,25.0814,15600.0
2006-06-23 10:40:00,28.31,28.36,28.29,28.36,18000.0,25.0726,25.1169,25.0549,25.1169,18000.0
2006-06-23 10:45:00,28.36,28.4,28.34,28.38,11000.0,25.1169,25.1523,25.0992,25.1346,11000.0
2006-06-23 10:50:00,28.4,28.41,28.3,28.31,22000.0,25.1523,25.1611,25.0637,25.0726,22000.0
2006-06-23 10:55:00,28.31,28.35,28.3,28.34,16200.0,25.0726,25.108,25.0637,25.0992,16200.0
2006-06-23 11:00:00,28.35,28.35,28.3,28.32,18000.0,25.108,25.108,25.0637,25.0814,18000.0
2006-06-23 11:05:00,28.33,28.33,28.3,28.31,28000.0,25.0903,25.0903,25.0637,25.0726,28000.0
2006-06-23 11:10:00,28.3,28.31,28.29,28.3,19200.0,25.0637,25.0726,25.0549,25.0637,19200.0
2006-06-23 11:15:00,28.3,28.32,28.3,28.32,8600.0,25.0637,25.0814,25.0637,25.0814,8600.0
2006-06-23 11:20:00,28.32,28.39,28.32,28.34,22600.0,25.0814,25.1434,25.0814,25.0992,22600.0
2006-06-23 11:25:00,28.34,28.36,28.34,28.35,16400.0,25.0992,25.1169,25.0992,25.108,16400.0
2006-06-23 11:30:00,28.34,28.36,28.34,28.34,19200.0,25.0992,25.1169,25.0992,25.0992,19200.0
2006-06-23 11:35:00,28.34,28.36,28.33,28.34,17000.0,25.0992,25.1169,25.0903,25.0992,17000.0
2006-06-23 11:40:00,28.34,28.4,28.34,28.38,12800.0,25.0992,25.1523,25.0992,25.1346,12800.0
2006-06-23 11:45:00,28.4,28.41,28.38,28.41,18600.0,25.1523,25.1611,25.1346,25.1611,18600.0
2006-06-23 11:50:00,28.41,28.47,28.41,28.43,17800.0,25.1611,25.2143,25.1611,25.1789,17800.0
2006-06-23 11:55:00,28.43,28.47,28.41,28.43,10400.0,25.1789,25.2143,25.1611,25.1789,10400.0
2006-06-23 12:00:00,28.42,28.48,28.41,28.47,19600.0,25.17,25.2231,25.1611,25.2143,19600.0
2006-06-23 12:05:00,28.48,28.48,28.45,28.47,7400.0,25.2231,25.2231,25.1966,25.2143,7400.0
2006-06-23 12:10:00,28.47,28.55,28.46,28.54,33200.0,25.2143,25.2851,25.2054,25.2763,33200.0
2006-06-23 12:15:00,28.55,28.62,28.54,28.59,26000.0,25.2851,25.3471,25.2763,25.3206,26000.0
2006-06-23 12:20:00,28.59,28.69,28.57,28.69,31400.0,25.3206,25.4091,25.3029,25.4091,31400.0
2006-06-23 12:25:00,28.69,28.82,28.66,28.79,80400.0,25.4091,25.5243,25.3826,25.4977,80400.0
2006-06-23 12:30:00,28.79,28.8,28.79,28.79,19600.0,25.4977,25.5065,25.4977,25.4977,19600.0
2006-06-23 12:35:00,28.8,28.83,28.79,28.82,29800.0,25.5065,25.5331,25.4977,25.5243,29800.0
2006-06-23 12:40:00,28.82,28.83,28.8,28.8,5200.0,25.5243,25.5331,25.5065,25.5065,5200.0
2006-06-23 12:45:00,28.8,28.81,28.73,28.73,12600.0,25.5065,25.5154,25.4446,25.4446,12600.0
2006-06-23 12:50:00,28.74,28.8,28.72,28.72,10000.0,25.4534,25.5065,25.4357,25.4357,10000.0
2006-06-23 12:55:00,28.72,28.73,28.65,28.66,21200.0,25.4357,25.4446,25.3737,25.3826,21200.0
2006-06-23 13:00:00,28.65,28.7,28.63,28.63,15400.0,25.3737,25.418,25.356,25.356,15400.0
2006-06-23 13:05:00,28.65,28.65,28.61,28.63,7800.0,25.3737,25.3737,25.3383,25.356,7800.0
2006-06-23 13:10:00,28.63,28.65,28.6,28.63,16800.0,25.356,25.3737,25.3294,25.356,16800.0
2006-06-23 13:15:00,28.61,28.61,28.59,28.59,4600.0,25.3383,25.3383,25.3206,25.3206,4600.0
2006-06-23 13:20:00,28.6,28.6,28.59,28.59,22200.0,25.3294,25.3294,25.3206,25.3206,22200.0
2006-06-23 13:25:00,28.6,28.61,28.58,28.59,25000.0,25.3294,25.3383,25.3117,25.3206,25000.0
2006-06-23 13:30:00,28.59,28.63,28.59,28.61,11000.0,25.3206,25.356,25.3206,25.3383,11000.0
2006-06-23 13:35:00,28.61,28.62,28.6,28.61,4800.0,25.3383,25.3471,25.3294,25.3383,4800.0
2006-06-23 13:40:00,28.61,28.61,28.61,28.61,16000.0,25.3383,25.3383,25.3383,25.3383,16000.0
2006-06-23 13:45:00,28.62,28.68,28.58,28.59,32400.0,25.3471,25.4003,25.3117,25.3206,32400.0
2006-06-23 13:50:00,28.6,28.63,28.59,28.61,7800.0,25.3294,25.356,25.3206,25.3383,7800.0
2006-06-23 13:55:00,28.61,28.63,28.59,28.62,19200.0,25.3383,25.356,25.3206,25.3471,19200.0
2006-06-23 14:00:00,28.63,28.63,28.52,28.53,16200.0,25.356,25.356,25.2586,25.2674,16200.0
2006-06-23 14:05:00,28.52,28.54,28.5,28.52,25600.0,25.2586,25.2763,25.2409,25.2586,25600.0
2006-06-23 14:10:00,28.52,28.53,28.5,28.52,9800.0,25.2586,25.2674,25.2409,25.2586,9800.0
2006-06-23 14:15:00,28.53,28.56,28.53,28.56,17200.0,25.2674,25.294,25.2674,25.294,17200.0
2006-06-23 14:20:00,28.57,28.58,28.56,28.58,18600.0,25.3029,25.3117,25.294,25.3117,18600.0
2006-06-23 14:25:00,28.57,28.62,28.57,28.61,36600.0,25.3029,25.3471,25.3029,25.3383,36600.0
2006-06-23 14:30:00,28.61,28.65,28.61,28.63,15400.0,25.3383,25.3737,25.3383,25.356,15400.0
2006-06-23 14:35:00,28.63,28.68,28.6,28.67,43000.0,25.356,25.4003,25.3294,25.3914,43000.0
2006-06-23 14:40:00,28.67,28.67,28.64,28.64,10600.0,25.3914,25.3914,25.3648,25.3648,10600.0
2006-06-23 14:45:00,28.63,28.64,28.58,28.6,39400.0,25.356,25.3648,25.3117,25.3294,39400.0
2006-06-23 14:50:00,28.6,28.63,28.6,28.61,15400.0,25.3294,25.356,25.3294,25.3383,15400.0
2006-06-23 14:55:00,28.63,28.63,28.6,28.61,25200.0,25.356,25.356,25.3294,25.3383,25200.0
2006-06-23 15:00:00,28.6,28.62,28.6,28.6,52200.0,25.3294,25.3471,25.3294,25.3294,52200.0
2006-06-23 15:05:00,28.6,28.63,28.6,28.6,139000.0,25.3294,25.356,25.3294,25.3294,139000.0
2006-06-23 15:10:00,28.6,28.61,28.55,28.55,20400.0,25.3294,25.3383,25.2851,25.2851,20400.0
2006-06-23 15:15:00,28.55,28.55,28.5,28.5,21400.0,25.2851,25.2851,25.2409,25.2409,21400.0
2006-06-23 15:20:00,28.5,28.52,28.48,28.48,18600.0,25.2409,25.2586,25.2231,25.2231,18600.0
2006-06-23 15:25:00,28.47,28.59,28.47,28.59,53200.0,25.2143,25.3206,25.2143,25.3206,53200.0
2006-06-23 15:30:00,28.59,28.59,28.54,28.56,14800.0,25.3206,25.3206,25.2763,25.294,14800.0
2006-06-23 15:35:00,28.56,28.65,28.56,28.63,34400.0,25.294,25.3737,25.294,25.356,34400.0
2006-06-23 15:40:00,28.61,28.61,28.57,28.6,25400.0,25.3383,25.3383,25.3029,25.3294,25400.0
2006-06-23 15:45:00,28.6,28.61,28.58,28.58,22200.0,25.3294,25.3383,25.3117,25.3117,22200.0
2006-06-23 15:50:00,28.58,28.59,28.51,28.54,47200.0,25.3117,25.3206,25.2497,25.2763,47200.0
2006-06-23 15:55:00,28.54,28.57,28.47,28.47,71000.0,25.2763,25.3029,25.2143,25.2143,71000.0
2006-06-26 09:30:00,28.39,28.4,28.3,28.33,95800.0,25.1434,25.1523,25.0637,25.0903,95800.0
2006-06-26 09:35:00,28.36,28.4,28.32,28.4,24400.0,25.1169,25.1523,25.0814,25.1523,24400.0
2006-06-26 09:40:00,28.38,28.38,28.21,28.27,49200.0,25.1346,25.1346,24.984,25.0372,49200.0
2006-06-26 09:45:00,28.27,28.35,28.24,28.28,36800.0,25.0372,25.108,25.0106,25.046,36800.0
2006-06-26 09:50:00,28.3,28.4,28.3,28.4,87200.0,25.0637,25.1523,25.0637,25.1523,87200.0
2006-06-26 09:55:00,28.4,28.4,28.32,28.33,44200.0,25.1523,25.1523,25.0814,25.0903,44200.0
2006-06-26 10:00:00,28.33,28.37,28.27,28.36,17400.0,25.0903,25.1257,25.0372,25.1169,17400.0
2006-06-26 10:05:00,28.37,28.4,28.35,28.38,9600.0,25.1257,25.1523,25.108,25.1346,9600.0
2006-06-26 10:10:00,28.38,28.39,28.36,28.37,15000.0,25.1346,25.1434,25.1169,25.1257,15000.0
2006-06-26 10:15:00,28.38,28.39,28.36,28.39,6400.0,25.1346,25.1434,25.1169,25.1434,6400.0
2006-06-26 10:20:00,28.39,28.4,28.38,28.4,54800.0,25.1434,25.1523,25.1346,25.1523,54800.0
2006-06-26 10:25:00,28.39,28.47,28.39,28.43,106200.0,25.1434,25.2143,25.1434,25.1789,106200.0
2006-06-26 10:30:00,28.45,28.45,28.41,28.43,15400.0,25.1966,25.1966,25.1611,25.1789,15400.0
2006-06-26 10:35:00,28.42,28.44,28.36,28.38,40000.0,25.17,25.1877,25.1169,25.1346,40000.0
2006-06-26 10:40:00,28.39,28.4,28.36,28.4,17600.0,25.1434,25.1523,25.1169,25.1523,17600.0
2006-06-26 10:45:00,28.42,28.42,28.34,28.35,16600.0,25.17,25.17,25.0992,25.108,16600.0
2006-06-26 10:50:00,28.34,28.39,28.33,28.39,14600.0,25.0992,25.1434,25.0903,25.1434,14600.0
2006-06-26 10:55:00,28.39,28.4,28.34,28.36,15000.0,25.1434,25.1523,25.0992,25.1169,15000.0
2006-06-26 11:00:00,28.36,28.42,28.36,28.41,12600.0,25.1169,25.17,25.1169,25.1611,12600.0
2006-06-26 11:05:00,28.4,28.42,28.36,28.42,12000.0,25.1523,25.17,25.1169,25.17,12000.0
2006-06-26 11:10:00,28.42,28.42,28.36,28.37,15200.0,25.17,25.17,25.1169,25.1257,15200.0
2006-06-26 11:15:00,28.36,28.45,28.35,28.45,27600.0,25.1169,25.1966,25.108,25.1966,27600.0
2006-06-26 11:20:00,28.45,28.53,28.45,28.5,29200.0,25.1966,25.2674,25.1966,25.2409,29200.0
2006-06-26 11:25:00,28.52,28.56,28.52,28.53,21600.0,25.2586,25.294,25.2586,25.2674,21600.0
2006-06-26 11:30:00,28.54,28.57,28.54,28.57,11200.0,25.2763,25.3029,25.2763,25.3029,11200.0
2006-06-26 11:35:00,28.58,28.63,28.57,28.61,17400.0,25.3117,25.356,25.3029,25.3383,17400.0
2006-06-26 11:40:00,28.61,28.63,28.61,28.63,9000.0,25.3383,25.356,25.3383,25.356,9000.0
2006-06-26 11:45:00,28.63,28.63,28.6,28.63,13600.0,25.356,25.356,25.3294,25.356,13600.0
2006-06-26 11:50:00,28.61,28.61,28.55,28.61,15400.0,25.3383,25.3383,25.2851,25.3383,15400.0
2006-06-26 11:55:00,28.59,28.61,28.55,28.59,9000.0,25.3206,25.3383,25.2851,25.3206,9000.0
2006-06-26 12:00:00,28.59,28.6,28.57,28.58,3200.0,25.3206,25.3294,25.3029,25.3117,3200.0
2006-06-26 12:05:00,28.59,28.6,28.55,28.57,16200.0,25.3206,25.3294,25.2851,25.3029,16200.0
2006-06-26 12:10:00,28.56,28.56,28.49,28.56,23600.0,25.294,25.294,25.232,25.294,23600.0
2006-06-26 12:15:00,28.58,28.58,28.53,28.56,11000.0,25.3117,25.3117,25.2674,25.294,11000.0
2006-06-26 12:20:00,28.55,28.56,28.55,28.55,2400.0,25.2851,25.294,25.2851,25.2851,2400.0
2006-06-26 12:25:00,28.56,28.63,28.56,28.61,12400.0,25.294,25.356,25.294,25.3383,12400.0
2006-06-26 12:30:00,28.6,28.61,28.58,28.6,18200.0,25.3294,25.3383,25.3117,25.3294,18200.0
2006-06-26 12:35:00,28.61,28.63,28.6,28.6,9600.0,25.3383,25.356,25.3294,25.3294,9600.0
2006-06-26 12:40:00,28.61,28.65,28.59,28.64,16800.0,25.3383,25.3737,25.3206,25.3648,16800.0
2006-06-26 12:45:00,28.66,28.66,28.61,28.61,20000.0,25.3826,25.3826,25.3383,25.3383,20000.0
2006-06-26 12:50:00,28.61,28.63,28.59,28.61,17400.0,25.3383,25.356,25.3206,25.3383,17400.0
2006-06-26 12:55:00,28.63,28.63,28.59,28.6,12200.0,25.356,25.356,25.3206,25.3294,12200.0
2006-06-26 13:00:00,28.61,28.63,28.6,28.6,12000.0,25.3383,25.356,25.3294,25.3294,12000.0
2006-06-26 13:05:00,28.61,28.61,28.54,28.56,17600.0,25.3383,25.3383,25.2763,25.294,17600.0
2006-06-26 13:10:00,28.55,28.57,28.53,28.53,11200.0,25.2851,25.3029,25.2674,25.2674,11200.0
2006-06-26 13:15:00,28.54,28.58,28.5,28.5,16600.0,25.2763,25.3117,25.2409,25.2409,16600.0
2006-06-26 13:20:00,28.5,28.56,28.5,28.53,8400.0,25.2409,25.294,25.2409,25.2674,8400.0
2006-06-26 13:25:00,28.54,28.56,28.53,28.53,3200.0,25.2763,25.294,25.2674,25.2674,3200.0
2006-06-26 13:30:00,28.52,28.53,28.5,28.52,5600.0,25.2586,25.2674,25.2409,25.2586,5600.0
2006-06-26 13:35:00,28.51,28.53,28.51,28.52,6400.0,25.2497,25.2674,25.2497,25.2586,6400.0
2006-06-26 13:40:00,28.51,28.55,28.5,28.55,18400.0,25.2497,25.2851,25.2409,25.2851,18400.0
2006-06-26 13:45:00,28.54,28.54,28.52,28.53,7200.0,25.2763,25.2763,25.2586,25.2674,7200.0
2006-06-26 13:50:00,28.52,28.53,28.51,28.53,10800.0,25.2586,25.2674,25.2497,25.2674,10800.0
2006-06-26 13:55:00,28.54,28.56,28.52,28.55,11200.0,25.2763,25.294,25.2586,25.2851,11200.0
2006-06-26 14:00:00,28.54,28.57,28.54,28.54,6400.0,25.2763,25.3029,25.2763,25.2763,6400.0
2006-06-26 14:05:00,28.53,28.53,28.49,28.5,11000.0,25.2674,25.2674,25.232,25.2409,11000.0
2006-06-26 14:10:00,28.49,28.5,28.47,28.48,23000.0,25.232,25.2409,25.2143,25.2231,23000.0
2006-06-26 14:15:00,28.48,28.51,28.47,28.51,12000.0,25.2231,25.2497,25.2143,25.2497,12000.0
2006-06-26 14:20:00,28.51,28.51,28.47,28.49,9400.0,25.2497,25.2497,25.2143,25.232,9400.0
2006-06-26 14:25:00,28.49,28.52,28.49,28.5,10800.0,25.232,25.2586,25.232,25.2409,10800.0
2006-06-26 14:30:00,28.49,28.52,28.47,28.5,11600.0,25.232,25.2586,25.2143,25.2409,11600.0
2006-06-26 14:35:00,28.5,28.57,28.48,28.57,25800.0,25.2409,25.3029,25.2231,25.3029,25800.0
2006-06-26 14:40:00,28.58,28.59,28.56,28.59,15200.0,25.3117,25.3206,25.294,25.3206,15200.0
2006-06-26 14:45:00,28.6,28.64,28.59,28.61,31600.0,25.3294,25.3648,25.3206,25.3383,31600.0
2006-06-26 14:50:00,28.61,28.63,28.58,28.6,35800.0,25.3383,25.356,25.3117,25.3294,35800.0
2006-06-26 14:55:00,28.6,28.6,28.57,28.57,7000.0,25.3294,25.3294,25.3029,25.3029,7000.0
2006-06-26 15:00:00,28.57,28.57,28.52,28.54,32800.0,25.3029,25.3029,25.2586,25.2763,32800.0
2006-06-26 15:05:00,28.53,28.57,28.5,28.53,35000.0,25.2674,25.3029,25.2409,25.2674,35000.0
2006-06-26 15:10:00,28.54,28.56,28.51,28.56,11000.0,25.2763,25.294,25.2497,25.294,11000.0
2006-06-26 15:15:00,28.56,28.56,28.52,28.53,16800.0,25.294,25.294,25.2586,25.2674,16800.0
2006-06-26 15:20:00,28.54,28.55,28.53,28.55,20600.0,25.2763,25.2851,25.2674,25.2851,20600.0
2006-06-26 15:25:00,28.55,28.56,28.53,28.55,21000.0,25.2851,25.294,25.2674,25.2851,21000.0
2006-06-26 15:30:00,28.57,28.59,28.56,28.58,11200.0,25.3029,25.3206,25.294,25.3117,11200.0
2006-06-26 15:35:00,28.57,28.61,28.56,28.56,30600.0,25.3029,25.3383,25.294,25.294,30600.0
2006-06-26 15:40:00,28.6,28.6,28.51,28.54,42800.0,25.3294,25.3294,25.2497,25.2763,42800.0
2006-06-26 15:45:00,28.52,28.55,28.5,28.53,34600.0,25.2586,25.2851,25.2409,25.2674,34600.0
2006-06-26 15:50:00,28.52,28.53,28.46,28.5,61200.0,25.2586,25.2674,25.2054,25.2409,61200.0
2006-06-26 15:55:00,28.5,28.53,28.48,28.5,63600.0,25.2409,25.2674,25.2231,25.2409,63600.0
2006-06-27 09:30:00,28.45,28.54,28.37,28.37,56800.0,25.1966,25.2763,25.1257,25.1257,56800.0
2006-06-27 09:35:00,28.37,28.42,28.36,28.38,38200.0,25.1257,25.17,25.1169,25.1346,38200.0
2006-06-27 09:40:00,28.39,28.5,28.39,28.46,60600.0,25.1434,25.2409,25.1434,25.2054,60600.0
2006-06-27 09:45:00,28.5,28.6,28.46,28.55,57400.0,25.2409,25.3294,25.2054,25.2851,57400.0
2006-06-27 09:50:00,28.54,28.67,28.54,28.66,27000.0,25.2763,25.3914,25.2763,25.3826,27000.0
2006-06-27 09:55:00,28.67,28.73,28.66,28.7,34000.0,25.3914,25.4446,25.3826,25.418,34000.0
2006-06-27 10:00:00,28.69,28.71,28.61,28.63,56400.0,25.4091,25.4268,25.3383,25.356,56400.0
2006-06-27 10:05:00,28.63,28.65,28.62,28.65,36400.0,25.356,25.3737,25.3471,25.3737,36400.0
2006-06-27 10:10:00,28.65,28.66,28.57,28.6,31400.0,25.3737,25.3826,25.3029,25.3294,31400.0
2006-06-27 10:15:00,28.59,28.63,28.51,28.6,56000.0,25.3206,25.356,25.2497,25.3294,56000.0
2006-06-27 10:20:00,28.61,28.62,28.58,28.59,32600.0,25.3383,25.3471,25.3117,25.3206,32600.0
2006-06-27 10:25:00,28.59,28.63,28.59,28.62,19600.0,25.3206,25.356,25.3206,25.3471,19600.0
2006-06-27 10:30:00,28.62,28.62,28.56,28.58,71400.0,25.3471,25.3471,25.294,25.3117,71400.0
2006-06-27 10:35:00,28.59,28.6,28.56,28.57,212800.0,25.3206,25.3294,25.294,25.3029,212800.0
2006-06-27 10:40:00,28.59,28.6,28.57,28.59,70800.0,25.3206,25.3294,25.3029,25.3206,70800.0
2006-06-27 10:45:00,28.59,28.6,28.56,28.56,73000.0,25.3206,25.3294,25.294,25.294,73000.0
2006-06-27 10:50:00,28.56,28.58,28.52,28.56,40200.0,25.294,25.3117,25.2586,25.294,40200.0
2006-06-27 10:55:00,28.57,28.57,28.5,28.54,84200.0,25.3029,25.3029,25.2409,25.2763,84200.0
2006-06-27 11:00:00,28.55,28.59,28.54,28.58,253800.0,25.2851,25.3206,25.2763,25.3117,253800.0
2006-06-27 11:05:00,28.58,28.61,28.58,28.59,334600.0,25.3117,25.3383,25.3117,25.3206,334600.0
2006-06-27 11:10:00,28.59,28.61,28.57,28.58,255600.0,25.3206,25.3383,25.3029,25.3117,255600.0
2006-06-27 11:15:00,28.58,28.61,28.57,28.58,120600.0,25.3117,25.3383,25.3029,25.3117,120600.0
2006-06-27 11:20:00,28.58,28.61,28.57,28.59,38200.0,25.3117,25.3383,25.3029,25.3206,38200.0
2006-06-27 11:25:00,28.59,28.63,28.57,28.63,121600.0,25.3206,25.356,25.3029,25.356,121600.0
2006-06-27 11:30:00,28.63,28.64,28.6,28.61,24200.0,25.356,25.3648,25.3294,25.3383,24200.0
2006-06-27 11:35:00,28.62,28.64,28.61,28.63,18400.0,25.3471,25.3648,25.3383,25.356,18400.0
2006-06-27 11:40:00,28.62,28.63,28.59,28.6,22200.0,25.3471,25.356,25.3206,25.3294,22200.0
2006-06-27 11:45:00,28.6,28.61,28.59,28.61,17800.0,25.3294,25.3383,25.3206,25.3383,17800.0
2006-06-27 11:50:00,28.61,28.64,28.6,28.64,16400.0,25.3383,25.3648,25.3294,25.3648,16400.0
2006-06-27 11:55:00,28.63,28.65,28.63,28.65,35000.0,25.356,25.3737,25.356,25.3737,35000.0
2006-06-27 12:00:00,28.65,28.67,28.62,28.64,26200.0,25.3737,25.3914,25.3471,25.3648,26200.0
2006-06-27 12:05:00,28.63,28.64,28.61,28.64,18200.0,25.356,25.3648,25.3383,25.3648,18200.0
2006-06-27 12:10:00,28.64,28.68,28.62,28.67,105000.0,25.3648,25.4003,25.3471,25.3914,105000.0
2006-06-27 12:15:00,28.67,28.68,28.64,28.66,11600.0,25.3914,25.4003,25.3648,25.3826,11600.0
2006-06-27 12:20:00,28.66,28.67,28.63,28.66,11800.0,25.3826,25.3914,25.356,25.3826,11800.0
2006-06-27 12:25:00,28.68,28.68,28.64,28.65,16200.0,25.4003,25.4003,25.3648,25.3737,16200.0
2006-06-27 12:30:00,28.65,28.66,28.63,28.65,33200.0,25.3737,25.3826,25.356,25.3737,33200.0
2006-06-27 12:35:00,28.65,28.68,28.61,28.63,31200.0,25.3737,25.4003,25.3383,25.356,31200.0
2006-06-27 12:40:00,28.63,28.63,28.59,28.61,18800.0,25.356,25.356,25.3206,25.3383,18800.0
2006-06-27 12:45:00,28.61,28.63,28.6,28.61,30000.0,25.3383,25.356,25.3294,25.3383,30000.0
2006-06-27 12:50:00,28.6,28.61,28.6,28.6,18400.0,25.3294,25.3383,25.3294,25.3294,18400.0
2006-06-27 12:55:00,28.61,28.63,28.6,28.61,24600.0,25.3383,25.356,25.3294,25.3383,24600.0
2006-06-27 13:00:00,28.63,28.63,28.6,28.61,45200.0,25.356,25.356,25.3294,25.3383,45200.0
2006-06-27 13:05:00,28.61,28.61,28.61,28.61,29000.0,25.3383,25.3383,25.3383,25.3383,29000.0
2006-06-27 13:10:00,28.61,28.65,28.61,28.64,17200.0,25.3383,25.3737,25.3383,25.3648,17200.0
2006-06-27 13:15:00,28.64,28.65,28.61,28.63,34400.0,25.3648,25.3737,25.3383,25.356,34400.0
2006-06-27 13:20:00,28.63,28.65,28.61,28.65,22000.0,25.356,25.3737,25.3383,25.3737,22000.0
2006-06-27 13:25:00,28.66,28.66,28.65,28.66,19800.0,25.3826,25.3826,25.3737,25.3826,19800.0
2006-06-27 13:30:00,28.66,28.68,28.66,28.68,15800.0,25.3826,25.4003,25.3826,25.4003,15800.0
2006-06-27 13:35:00,28.68,28.68,28.67,28.67,13800.0,25.4003,25.4003,25.3914,25.3914,13800.0
2006-06-27 13:40:00,28.67,28.67,28.61,28.66,25000.0,25.3914,25.3914,25.3383,25.3826,25000.0
2006-06-27 13:45:00,28.67,28.73,28.67,28.73,17800.0,25.3914,25.4446,25.3914,25.4446,17800.0
2006-06-27 13:50:00,28.72,28.75,28.71,28.73,14200.0,25.4357,25.4623,25.4268,25.4446,14200.0
2006-06-27 13:55:00,28.74,28.75,28.74,28.74,16400.0,25.4534,25.4623,25.4534,25.4534,16400.0
2006-06-27 14:00:00,28.74,28.75,28.71,28.74,30000.0,25.4534,25.4623,25.4268,25.4534,30000.0
2006-06-27 14:05:00,28.74,28.79,28.73,28.74,70600.0,25.4534,25.4977,25.4446,25.4534,70600.0
2006-06-27 14:10:00,28.74,28.75,28.71,28.72,35400.0,25.4534,25.4623,25.4268,25.4357,35400.0
2006-06-27 14:15:00,28.73,28.75,28.73,28.75,22400.0,25.4446,25.4623,25.4446,25.4623,22400.0
2006-06-27 14:20:00,28.75,28.76,28.75,28.75,65800.0,25.4623,25.4711,25.4623,25.4623,65800.0
2006-06-27 14:25:00,28.74,28.75,28.74,28.75,61800.0,25.4534,25.4623,25.4534,25.4623,61800.0
2006-06-27 14:30:00,28.75,28.78,28.75,28.78,50800.0,25.4623,25.4888,25.4623,25.4888,50800.0
2006-06-27 14:35:00,28.79,28.79,28.73,28.75,76000.0,25.4977,25.4977,25.4446,25.4623,76000.0
2006-06-27 14:40:00,28.75,28.78,28.75,28.78,104200.0,25.4623,25.4888,25.4623,25.4888,104200.0
2006-06-27 14:45:00,28.78,28.78,28.74,28.76,50800.0,25.4888,25.4888,25.4534,25.4711,50800.0
2006-06-27 14:50:00,28.76,28.77,28.74,28.77,33000.0,25.4711,25.48,25.4534,25.48,33000.0
2006-06-27 14:55:00,28.76,28.85,28.74,28.84,51200.0,25.4711,25.5508,25.4534,25.542,51200.0
2006-06-27 15:00:00,28.84,28.88,28.84,28.88,75000.0,25.542,25.5774,25.542,25.5774,75000.0
2006-06-27 15:05:00,28.88,28.99,28.88,28.99,132000.0,25.5774,25.6748,25.5774,25.6748,132000.0
2006-06-27 15:10:00,28.99,28.99,28.89,28.93,119000.0,25.6748,25.6748,25.5863,25.6217,119000.0
2006-06-27 15:15:00,28.93,29.0,28.92,28.99,117600.0,25.6217,25.6837,25.6128,25.6748,117600.0
2006-06-27 15:20:00,28.99,28.99,28.95,28.98,65400.0,25.6748,25.6748,25.6394,25.666,65400.0
2006-06-27 15:25:00,28.98,29.0,28.96,28.99,84800.0,25.666,25.6837,25.6483,25.6748,84800.0
2006-06-27 15:30:00,28.99,29.05,28.96,29.03,194800.0,25.6748,25.728,25.6483,25.7102,194800.0
2006-06-27 15:35:00,29.03,29.05,28.95,28.99,143800.0,25.7102,25.728,25.6394,25.6748,143800.0
2006-06-27 15:40:00,28.99,29.0,28.95,28.97,178200.0,25.6748,25.6837,25.6394,25.6571,178200.0
2006-06-27 15:45:00,28.97,29.02,28.96,28.97,162200.0,25.6571,25.7014,25.6483,25.6571,162200.0
2006-06-27 15:50:00,28.97,28.99,28.87,28.91,234600.0,25.6571,25.6748,25.5685,25.604,234600.0
2006-06-27 15:55:00,28.91,29.01,28.88,29.0,218200.0,25.604,25.6925,25.5774,25.6837,218200.0
2006-06-28 09:30:00,29.0,29.02,28.8,28.84,98400.0,25.6837,25.7014,25.5065,25.542,98400.0
2006-06-28 09:35:00,28.83,28.85,28.67,28.68,71000.0,25.5331,25.5508,25.3914,25.4003,71000.0
2006-06-28 09:40:00,28.7,28.75,28.68,28.71,86400.0,25.418,25.4623,25.4003,25.4268,86400.0
2006-06-28 09:45:00,28.71,28.78,28.69,28.72,91800.0,25.4268,25.4888,25.4091,25.4357,91800.0
2006-06-28 09:50:00,28.72,28.75,28.69,28.75,45000.0,25.4357,25.4623,25.4091,25.4623,45000.0
2006-06-28 09:55:00,28.73,28.82,28.71,28.71,93800.0,25.4446,25.5243,25.4268,25.4268,93800.0
2006-06-28 10:00:00,28.71,28.78,28.71,28.72,35600.0,25.4268,25.4888,25.4268,25.4357,35600.0
2006-06-28 10:05:00,28.72,28.75,28.66,28.7,47400.0,25.4357,25.4623,25.3826,25.418,47400.0
2006-06-28 10:10:00,28.71,28.84,28.68,28.82,59000.0,25.4268,25.542,25.4003,25.5243,59000.0
2006-06-28 10:15:00,28.79,28.85,28.77,28.81,28200.0,25.4977,25.5508,25.48,25.5154,28200.0
2006-06-28 10:20:00,28.82,28.83,28.77,28.79,37600.0,25.5243,25.5331,25.48,25.4977,37600.0
2006-06-28 10:25:00,28.76,28.82,28.75,28.82,37600.0,25.4711,25.5243,25.4623,25.5243,37600.0
2006-06-28 10:30:00,28.82,28.84,28.75,28.78,44400.0,25.5243,25.542,25.4623,25.4888,44400.0
2006-06-28 10:35:00,28.79,28.84,28.77,28.83,48000.0,25.4977,25.542,25.48,25.5331,48000.0
2006-06-28 10:40:00,28.83,28.84,28.77,28.81,34800.0,25.5331,25.542,25.48,25.5154,34800.0
2006-06-28 10:45:00,28.81,28.82,28.77,28.8,37800.0,25.5154,25.5243,25.48,25.5065,37800.0
2006-06-28 10:50:00,28.8,28.8,28.75,28.77,80400.0,25.5065,25.5065,25.4623,25.48,80400.0
2006-06-28 10:55:00,28.78,28.83,28.77,28.81,97800.0,25.4888,25.5331,25.48,25.5154,97800.0
2006-06-28 11:00:00,28.8,28.8,28.78,28.79,23600.0,25.5065,25.5065,25.4888,25.4977,23600.0
2006-06-28 11:05:00,28.78,28.83,28.78,28.82,74400.0,25.4888,25.5331,25.4888,25.5243,74400.0
2006-06-28 11:10:00,28.81,28.86,28.8,28.86,17800.0,25.5154,25.5597,25.5065,25.5597,17800.0
2006-06-28 11:15:00,28.86,28.87,28.78,28.8,52400.0,25.5597,25.5685,25.4888,25.5065,52400.0
2006-06-28 11:20:00,28.82,28.84,28.79,28.84,14600.0,25.5243,25.542,25.4977,25.542,14600.0
2006-06-28 11:25:00,28.83,28.83,28.78,28.79,20200.0,25.5331,25.5331,25.4888,25.4977,20200.0
2006-06-28 11:30:00,28.8,28.82,28.77,28.8,32800.0,25.5065,25.5243,25.48,25.5065,32800.0
2006-06-28 11:35:00,28.79,28.86,28.79,28.86,32000.0,25.4977,25.5597,25.4977,25.5597,32000.0
2006-06-28 11:40:00,28.85,28.93,28.85,28.91,61200.0,25.5508,25.6217,25.5508,25.604,61200.0
2006-06-28 11:45:00,28.91,28.92,28.88,28.89,50800.0,25.604,25.6128,25.5774,25.5863,50800.0
2006-06-28 11:50:00,28.9,28.97,28.9,28.95,39600.0,25.5951,25.6571,25.5951,25.6394,39600.0
2006-06-28 11:55:00,28.93,28.99,28.93,28.99,22400.0,25.6217,25.6748,25.6217,25.6748,22400.0
2006-06-28 12:00:00,28.98,29.01,28.98,29.0,30800.0,25.666,25.6925,25.666,25.6837,30800.0
2006-06-28 12:05:00,29.0,29.11,29.0,29.11,86200.0,25.6837,25.7811,25.6837,25.7811,86200.0
2006-06-28 12:10:00,29.1,29.18,29.1,29.18,79000.0,25.7722,25.8431,25.7722,25.8431,79000.0
2006-06-28 12:15:00,29.18,29.18,29.15,29.15,34200.0,25.8431,25.8431,25.8165,25.8165,34200.0
2006-06-28 12:20:00,29.15,29.16,29.11,29.11,49800.0,25.8165,25.8254,25.7811,25.7811,49800.0
2006-06-28 12:25:00,29.12,29.16,29.11,29.11,19200.0,25.79,25.8254,25.7811,25.7811,19200.0
2006-06-28 12:30:00,29.11,29.15,29.11,29.12,23400.0,25.7811,25.8165,25.7811,25.79,23400.0
2006-06-28 12:35:00,29.12,29.18,29.11,29.13,42200.0,25.79,25.8431,25.7811,25.7988,42200.0
2006-06-28 12:40:00,29.13,29.16,29.11,29.11,35400.0,25.7988,25.8254,25.7811,25.7811,35400.0
2006-06-28 12:45:00,29.11,29.14,29.11,29.13,16200.0,25.7811,25.8077,25.7811,25.7988,16200.0
2006-06-28 12:50:00,29.13,29.18,29.13,29.17,33000.0,25.7988,25.8431,25.7988,25.8342,33000.0
2006-06-28 12:55:00,29.17,29.18,29.16,29.16,20400.0,25.8342,25.8431,25.8254,25.8254,20400.0
2006-06-28 13:00:00,29.17,29.19,29.16,29.18,29800.0,25.8342,25.852,25.8254,25.8431,29800.0
2006-06-28 13:05:00,29.18,29.19,29.17,29.18,34800.0,25.8431,25.852,25.8342,25.8431,34800.0
2006-06-28 13:10:00,29.18,29.2,29.18,29.19,29400.0,25.8431,25.8608,25.8431,25.852,29400.0
2006-06-28 13:15:00,29.2,29.25,29.19,29.24,44600.0,25.8608,25.9051,25.852,25.8962,44600.0
2006-06-28 13:20:00,29.24,29.24,29.22,29.23,20800.0,25.8962,25.8962,25.8785,25.8874,20800.0
2006-06-28 13:25:00,29.23,29.27,29.23,29.26,80000.0,25.8874,25.9228,25.8874,25.9139,80000.0
2006-06-28 13:30:00,29.26,29.34,29.24,29.32,98600.0,25.9139,25.9848,25.8962,25.9671,98600.0
2006-06-28 13:35:00,29.32,29.35,29.32,29.34,64600.0,25.9671,25.9937,25.9671,25.9848,64600.0
2006-06-28 13:40:00,29.34,29.36,29.33,29.34,70400.0,25.9848,26.0025,25.9759,25.9848,70400.0
2006-06-28 13:45:00,29.34,29.34,29.32,29.33,61400.0,25.9848,25.9848,25.9671,25.9759,61400.0
2006-06-28 13:50:00,29.33,29.34,29.29,29.32,47600.0,25.9759,25.9848,25.9405,25.9671,47600.0
2006-06-28 13:55:00,29.32,29.33,29.31,29.33,92800.0,25.9671,25.9759,25.9582,25.9759,92800.0
2006-06-28 14:00:00,29.33,29.35,29.31,29.32,226200.0,25.9759,25.9937,25.9582,25.9671,226200.0
2006-06-28 14:05:00,29.32,29.34,29.31,29.33,46200.0,25.9671,25.9848,25.9582,25.9759,46200.0
2006-06-28 14:10:00,29.32,29.34,29.27,29.3,65800.0,25.9671,25.9848,25.9228,25.9494,65800.0
2006-06-28 14:15:00,29.3,29.36,29.29,29.33,97400.0,25.9494,26.0025,25.9405,25.9759,97400.0
2006-06-28 14:20:00,29.32,29.32,29.27,29.28,108800.0,25.9671,25.9671,25.9228,25.9317,108800.0
2006-06-28 14:25:00,29.29,29.34,29.27,29.34,61600.0,25.9405,25.9848,25.9228,25.9848,61600.0
2006-06-28 14:30:00,29.33,29.42,29.33,29.42,70800.0,25.9759,26.0556,25.9759,26.0556,70800.0
2006-06-28 14:35:00,29.43,29.43,29.34,29.37,64800.0,26.0645,26.0645,25.9848,26.0114,64800.0
2006-06-28 14:40:00,29.39,29.47,29.36,29.45,74600.0,26.0291,26.0999,26.0025,26.0822,74600.0
2006-06-28 14:45:00,29.45,29.49,29.43,29.47,138600.0,26.0822,26.1176,26.0645,26.0999,138600.0
2006-06-28 14:50:00,29.48,29.48,29.47,29.47,39800.0,26.1088,26.1088,26.0999,26.0999,39800.0
2006-06-28 14:55:00,29.47,29.5,29.47,29.48,80600.0,26.0999,26.1265,26.0999,26.1088,80600.0
2006-06-28 15:00:00,29.48,29.5,29.47,29.49,32000.0,26.1088,26.1265,26.0999,26.1176,32000.0
2006-06-28 15:05:00,29.49,29.5,29.48,29.49,44800.0,26.1176,26.1265,26.1088,26.1176,44800.0
2006-06-28 15:10:00,29.49,29.59,29.47,29.58,130600.0,26.1176,26.2062,26.0999,26.1974,130600.0
2006-06-28 15:15:00,29.58,29.6,29.58,29.59,132600.0,26.1974,26.2151,26.1974,26.2062,132600.0
2006-06-28 15:20:00,29.59,29.59,29.58,29.58,110000.0,26.2062,26.2062,26.1974,26.1974,110000.0
2006-06-28 15:25:00,29.58,29.59,29.54,29.56,50200.0,26.1974,26.2062,26.1619,26.1796,50200.0
2006-06-28 15:30:00,29.56,29.61,29.56,29.58,87000.0,26.1796,26.2239,26.1796,26.1974,87000.0
2006-06-28 15:35:00,29.58,29.6,29.53,29.53,62400.0,26.1974,26.2151,26.1531,26.1531,62400.0
2006-06-28 15:40:00,29.53,29.55,29.43,29.43,85800.0,26.1531,26.1708,26.0645,26.0645,85800.0
2006-06-28 15:45:00,29.43,29.58,29.43,29.56,170800.0,26.0645,26.1974,26.0645,26.1796,170800.0
2006-06-28 15:50:00,29.56,29.56,29.48,29.5,79600.0,26.1796,26.1796,26.1088,26.1265,79600.0
2006-06-28 15:55:00,29.5,29.59,29.5,29.59,138600.0,26.1265,26.2062,26.1265,26.2062,138600.0
2006-06-29 09:30:00,29.65,29.8,29.65,29.77,152600.0,26.2593,26.3922,26.2593,26.3656,152600.0
2006-06-29 09:35:00,29.77,29.9,29.74,29.89,69200.0,26.3656,26.4808,26.3391,26.4719,69200.0
2006-06-29 09:40:00,29.88,29.9,29.84,29.9,94000.0,26.463,26.4808,26.4276,26.4808,94000.0
2006-06-29 09:45:00,29.9,29.98,29.9,29.97,90400.0,26.4808,26.5516,26.4808,26.5428,90400.0
2006-06-29 09:50:00,29.93,29.96,29.88,29.93,49200.0,26.5073,26.5339,26.463,26.5073,49200.0
2006-06-29 09:55:00,29.93,29.97,29.9,29.96,34200.0,26.5073,26.5428,26.4808,26.5339,34200.0
2006-06-29 10:00:00,29.96,29.98,29.85,29.87,198800.0,26.5339,26.5516,26.4365,26.4542,198800.0
2006-06-29 10:05:00,29.87,29.93,29.86,29.93,44200.0,26.4542,26.5073,26.4453,26.5073,44200.0
2006-06-29 10:10:00,29.91,29.92,29.84,29.84,65000.0,26.4896,26.4985,26.4276,26.4276,65000.0
2006-06-29 10:15:00,29.84,29.89,29.84,29.84,43800.0,26.4276,26.4719,26.4276,26.4276,43800.0
2006-06-29 10:20:00,29.85,29.86,29.81,29.86,49200.0,26.4365,26.4453,26.4011,26.4453,49200.0
2006-06-29 10:25:00,29.85,29.86,29.8,29.81,30200.0,26.4365,26.4453,26.3922,26.4011,30200.0
2006-06-29 10:30:00,29.82,29.84,29.8,29.83,54200.0,26.4099,26.4276,26.3922,26.4188,54200.0
2006-06-29 10:35:00,29.83,29.83,29.77,29.81,34200.0,26.4188,26.4188,26.3656,26.4011,34200.0
2006-06-29 10:40:00,29.81,29.82,29.78,29.78,34000.0,26.4011,26.4099,26.3745,26.3745,34000.0
2006-06-29 10:45:00,29.79,29.8,29.75,29.78,51400.0,26.3833,26.3922,26.3479,26.3745,51400.0
2006-06-29 10:50:00,29.77,29.77,29.7,29.71,39400.0,26.3656,26.3656,26.3036,26.3125,39400.0
2006-06-29 10:55:00,29.71,29.73,29.7,29.72,25800.0,26.3125,26.3302,26.3036,26.3213,25800.0
2006-06-29 11:00:00,29.72,29.76,29.72,29.74,43600.0,26.3213,26.3568,26.3213,26.3391,43600.0
2006-06-29 11:05:00,29.74,29.79,29.73,29.78,33600.0,26.3391,26.3833,26.3302,26.3745,33600.0
2006-06-29 11:10:00,29.77,29.79,29.72,29.74,28600.0,26.3656,26.3833,26.3213,26.3391,28600.0
2006-06-29 11:15:00,29.72,29.72,29.68,29.68,27400.0,26.3213,26.3213,26.2859,26.2859,27400.0
2006-06-29 11:20:00,29.68,29.68,29.65,29.66,36600.0,26.2859,26.2859,26.2593,26.2682,36600.0
2006-06-29 11:25:00,29.65,29.67,29.61,29.62,48600.0,26.2593,26.2771,26.2239,26.2328,48600.0
2006-06-29 11:30:00,29.62,29.64,29.57,29.57,43200.0,26.2328,26.2505,26.1885,26.1885,43200.0
2006-06-29 11:35:00,29.57,29.58,29.44,29.45,143200.0,26.1885,26.1974,26.0734,26.0822,143200.0
2006-06-29 11:40:00,29.45,29.52,29.45,29.49,43600.0,26.0822,26.1442,26.0822,26.1176,43600.0
2006-06-29 11:45:00,29.5,29.54,29.46,29.53,41000.0,26.1265,26.1619,26.0911,26.1531,41000.0
2006-06-29 11:50:00,29.54,29.58,29.53,29.53,41000.0,26.1619,26.1974,26.1531,26.1531,41000.0
2006-06-29 11:55:00,29.53,29.58,29.5,29.5,28400.0,26.1531,26.1974,26.1265,26.1265,28400.0
2006-06-29 12:00:00,29.5,29.52,29.42,29.42,71400.0,26.1265,26.1442,26.0556,26.0556,71400.0
2006-06-29 12:05:00,29.43,29.45,29.41,29.43,32000.0,26.0645,26.0822,26.0468,26.0645,32000.0
2006-06-29 12:10:00,29.43,29.43,29.39,29.4,22800.0,26.0645,26.0645,26.0291,26.0379,22800.0
2006-06-29 12:15:00,29.41,29.49,29.41,29.48,22600.0,26.0468,26.1176,26.0468,26.1088,22600.0
2006-06-29 12:20:00,29.47,29.49,29.45,29.47,21800.0,26.0999,26.1176,26.0822,26.0999,21800.0
2006-06-29 12:25:00,29.47,29.49,29.45,29.45,21000.0,26.0999,26.1176,26.0822,26.0822,21000.0
2006-06-29 12:30:00,29.44,29.46,29.42,29.44,15000.0,26.0734,26.0911,26.0556,26.0734,15000.0
2006-06-29 12:35:00,29.44,29.44,29.38,29.38,34800.0,26.0734,26.0734,26.0202,26.0202,34800.0
2006-06-29 12:40:00,29.38,29.42,29.38,29.4,12400.0,26.0202,26.0556,26.0202,26.0379,12400.0
2006-06-29 12:45:00,29.4,29.41,29.36,29.36,30400.0,26.0379,26.0468,26.0025,26.0025,30400.0
2006-06-29 12:50:00,29.36,29.38,29.33,29.34,51000.0,26.0025,26.0202,25.9759,25.9848,51000.0
2006-06-29 12:55:00,29.34,29.35,29.29,29.3,26600.0,25.9848,25.9937,25.9405,25.9494,26600.0
2006-06-29 13:00:00,29.31,29.33,29.3,29.31,22000.0,25.9582,25.9759,25.9494,25.9582,22000.0
2006-06-29 13:05:00,29.31,29.36,29.29,29.35,24800.0,25.9582,26.0025,25.9405,25.9937,24800.0
2006-06-29 13:10:00,29.35,29.4,29.34,29.39,6600.0,25.9937,26.0379,25.9848,26.0291,6600.0
2006-06-29 13:15:00,29.38,29.38,29.36,29.36,12400.0,26.0202,26.0202,26.0025,26.0025,12400.0
2006-06-29 13:20:00,29.37,29.41,29.36,29.37,18600.0,26.0114,26.0468,26.0025,26.0114,18600.0
2006-06-29 13:25:00,29.39,29.39,29.36,29.38,8200.0,26.0291,26.0291,26.0025,26.0202,8200.0
2006-06-29 13:30:00,29.38,29.4,29.36,29.36,12200.0,26.0202,26.0379,26.0025,26.0025,12200.0
2006-06-29 13:35:00,29.37,29.38,29.36,29.36,8200.0,26.0114,26.0202,26.0025,26.0025,8200.0
2006-06-29 13:40:00,29.37,29.37,29.33,29.36,19200.0,26.0114,26.0114,25.9759,26.0025,19200.0
2006-06-29 13:45:00,29.34,29.35,29.32,29.35,17000.0,25.9848,25.9937,25.9671,25.9937,17000.0
2006-06-29 13:50:00,29.34,29.37,29.34,29.35,28200.0,25.9848,26.0114,25.9848,25.9937,28200.0
2006-06-29 13:55:00,29.35,29.36,29.34,29.36,34800.0,25.9937,26.0025,25.9848,26.0025,34800.0
2006-06-29 14:00:00,29.36,29.47,29.36,29.45,38200.0,26.0025,26.0999,26.0025,26.0822,38200.0
2006-06-29 14:05:00,29.46,29.48,29.42,29.47,42400.0,26.0911,26.1088,26.0556,26.0999,42400.0
2006-06-29 14:10:00,29.45,29.47,29.39,29.42,40800.0,26.0822,26.0999,26.0291,26.0556,40800.0
2006-06-29 14:15:00,29.42,29.66,29.39,29.65,101400.0,26.0556,26.2682,26.0291,26.2593,101400.0
2006-06-29 14:20:00,29.63,29.95,29.63,29.86,150000.0,26.2416,26.525,26.2416,26.4453,150000.0
2006-06-29 14:25:00,29.84,29.86,29.65,29.69,86800.0,26.4276,26.4453,26.2593,26.2948,86800.0
2006-06-29 14:30:00,29.67,29.71,29.59,29.61,70600.0,26.2771,26.3125,26.2062,26.2239,70600.0
2006-06-29 14:35:00,29.61,29.71,29.55,29.7,68000.0,26.2239,26.3125,26.1708,26.3036,68000.0
2006-06-29 14:40:00,29.68,29.74,29.64,29.71,42400.0,26.2859,26.3391,26.2505,26.3125,42400.0
2006-06-29 14:45:00,29.71,29.78,29.68,29.78,88200.0,26.3125,26.3745,26.2859,26.3745,88200.0
2006-06-29 14:50:00,29.78,29.89,29.75,29.87,63200.0,26.3745,26.4719,26.3479,26.4542,63200.0
2006-06-29 14:55:00,29.88,29.97,29.86,29.93,58800.0,26.463,26.5428,26.4453,26.5073,58800.0
2006-06-29 15:00:00,29.93,29.96,29.9,29.92,51800.0,26.5073,26.5339,26.4808,26.4985,51800.0
2006-06-29 15:05:00,29.92,29.97,29.91,29.97,43600.0,26.4985,26.5428,26.4896,26.5428,43600.0
2006-06-29 15:10:00,29.98,30.0,29.9,29.9,69800.0,26.5516,26.5693,26.4808,26.4808,69800.0
2006-06-29 15:15:00,29.9,29.98,29.89,29.98,71600.0,26.4808,26.5516,26.4719,26.5516,71600.0
2006-06-29 15:20:00,29.96,29.98,29.84,29.88,107600.0,26.5339,26.5516,26.4276,26.463,107600.0
2006-06-29 15:25:00,29.87,30.0,29.86,30.0,110200.0,26.4542,26.5693,26.4453,26.5693,110200.0
2006-06-29 15:30:00,29.99,30.01,29.98,30.0,74200.0,26.5605,26.5782,26.5516,26.5693,74200.0
2006-06-29 15:35:00,30.0,30.01,29.93,29.93,120000.0,26.5693,26.5782,26.5073,26.5073,120000.0
2006-06-29 15:40:00,29.93,29.96,29.86,29.91,134200.0,26.5073,26.5339,26.4453,26.4896,134200.0
2006-06-29 15:45:00,29.92,30.0,29.9,29.95,122200.0,26.4985,26.5693,26.4808,26.525,122200.0
2006-06-29 15:50:00,29.95,30.0,29.93,29.98,114400.0,26.525,26.5693,26.5073,26.5516,114400.0
2006-06-29 15:55:00,29.98,30.05,29.97,30.04,176400.0,26.5516,26.6136,26.5428,26.6047,176400.0
2006-06-30 09:30:00,29.82,30.0,29.75,29.97,138200.0,26.4099,26.5693,26.3479,26.5428,138200.0
2006-06-30 09:35:00,29.97,29.98,29.91,29.98,115200.0,26.5428,26.5516,26.4896,26.5516,115200.0
2006-06-30 09:40:00,29.98,30.0,29.97,29.99,93600.0,26.5516,26.5693,26.5428,26.5605,93600.0
2006-06-30 09:45:00,29.99,30.0,29.93,29.98,58000.0,26.5605,26.5693,26.5073,26.5516,58000.0
2006-06-30 09:50:00,29.97,29.97,29.82,29.86,66800.0,26.5428,26.5428,26.4099,26.4453,66800.0
2006-06-30 09:55:00,29.86,29.88,29.75,29.77,52000.0,26.4453,26.463,26.3479,26.3656,52000.0
2006-06-30 10:00:00,29.77,29.81,29.71,29.77,49800.0,26.3656,26.4011,26.3125,26.3656,49800.0
2006-06-30 10:05:00,29.75,29.77,29.69,29.71,59000.0,26.3479,26.3656,26.2948,26.3125,59000.0
2006-06-30 10:10:00,29.71,29.75,29.69,29.73,55200.0,26.3125,26.3479,26.2948,26.3302,55200.0
2006-06-30 10:15:00,29.75,29.78,29.71,29.71,36800.0,26.3479,26.3745,26.3125,26.3125,36800.0
2006-06-30 10:20:00,29.72,29.72,29.65,29.72,28400.0,26.3213,26.3213,26.2593,26.3213,28400.0
2006-06-30 10:25:00,29.72,29.77,29.68,29.77,26800.0,26.3213,26.3656,26.2859,26.3656,26800.0
2006-06-30 10:30:00,29.78,29.8,29.75,29.79,29000.0,26.3745,26.3922,26.3479,26.3833,29000.0
2006-06-30 10:35:00,29.78,29.83,29.77,29.82,24400.0,26.3745,26.4188,26.3656,26.4099,24400.0
2006-06-30 10:40:00,29.82,29.83,29.75,29.77,31800.0,26.4099,26.4188,26.3479,26.3656,31800.0
2006-06-30 10:45:00,29.75,29.76,29.68,29.7,37200.0,26.3479,26.3568,26.2859,26.3036,37200.0
2006-06-30 10:50:00,29.7,29.81,29.7,29.76,24800.0,26.3036,26.4011,26.3036,26.3568,24800.0
2006-06-30 10:55:00,29.76,29.87,29.76,29.85,34800.0,26.3568,26.4542,26.3568,26.4365,34800.0
2006-06-30 11:00:00,29.86,29.93,29.84,29.93,23400.0,26.4453,26.5073,26.4276,26.5073,23400.0
2006-06-30 11:05:00,29.93,29.95,29.87,29.9,23000.0,26.5073,26.525,26.4542,26.4808,23000.0
2006-06-30 11:10:00,29.89,29.91,29.86,29.91,18400.0,26.4719,26.4896,26.4453,26.4896,18400.0
2006-06-30 11:15:00,29.91,29.95,29.91,29.93,17800.0,26.4896,26.525,26.4896,26.5073,17800.0
2006-06-30 11:20:00,29.94,29.97,29.94,29.96,19600.0,26.5162,26.5428,26.5162,26.5339,19600.0
2006-06-30 11:25:00,29.95,29.96,29.91,29.92,26000.0,26.525,26.5339,26.4896,26.4985,26000.0
2006-06-30 11:30:00,29.92,29.95,29.92,29.94,21400.0,26.4985,26.525,26.4985,26.5162,21400.0
2006-06-30 11:35:00,29.93,29.95,29.9,29.95,15800.0,26.5073,26.525,26.4808,26.525,15800.0
2006-06-30 11:40:00,29.95,29.98,29.94,29.95,34800.0,26.525,26.5516,26.5162,26.525,34800.0
2006-06-30 11:45:00,29.95,29.95,29.92,29.93,8800.0,26.525,26.525,26.4985,26.5073,8800.0
2006-06-30 11:50:00,29.93,29.94,29.87,29.93,18000.0,26.5073,26.5162,26.4542,26.5073,18000.0
2006-06-30 11:55:00,29.93,29.98,29.9,29.93,23400.0,26.5073,26.5516,26.4808,26.5073,23400.0
2006-06-30 12:00:00,29.93,29.96,29.92,29.95,9600.0,26.5073,26.5339,26.4985,26.525,9600.0
2006-06-30 12:05:00,29.93,29.96,29.93,29.96,13600.0,26.5073,26.5339,26.5073,26.5339,13600.0
2006-06-30 12:10:00,29.96,29.97,29.91,29.92,12800.0,26.5339,26.5428,26.4896,26.4985,12800.0
2006-06-30 12:15:00,29.91,29.92,29.91,29.92,8800.0,26.4896,26.4985,26.4896,26.4985,8800.0
2006-06-30 12:20:00,29.92,29.93,29.92,29.93,8600.0,26.4985,26.5073,26.4985,26.5073,8600.0
2006-06-30 12:25:00,29.93,29.93,29.9,29.92,22400.0,26.5073,26.5073,26.4808,26.4985,22400.0
2006-06-30 12:30:00,29.91,29.91,29.88,29.88,13400.0,26.4896,26.4896,26.463,26.463,13400.0
2006-06-30 12:35:00,29.89,29.89,29.87,29.88,9400.0,26.4719,26.4719,26.4542,26.463,9400.0
2006-06-30 12:40:00,29.88,29.9,29.88,29.89,21600.0,26.463,26.4808,26.463,26.4719,21600.0
2006-06-30 12:45:00,29.89,29.93,29.86,29.88,17400.0,26.4719,26.5073,26.4453,26.463,17400.0
2006-06-30 12:50:00,29.86,29.91,29.86,29.91,9200.0,26.4453,26.4896,26.4453,26.4896,9200.0
2006-06-30 12:55:00,29.91,29.91,29.85,29.87,29200.0,26.4896,26.4896,26.4365,26.4542,29200.0
2006-06-30 13:00:00,29.88,29.91,29.88,29.9,12400.0,26.463,26.4896,26.463,26.4808,12400.0
2006-06-30 13:05:00,29.91,29.93,29.9,29.92,32000.0,26.4896,26.5073,26.4808,26.4985,32000.0
2006-06-30 13:10:00,29.91,29.93,29.89,29.89,3400.0,26.4896,26.5073,26.4719,26.4719,3400.0
2006-06-30 13:15:00,29.9,29.95,29.9,29.9,23400.0,26.4808,26.525,26.4808,26.4808,23400.0
2006-06-30 13:20:00,29.9,29.93,29.89,29.91,11200.0,26.4808,26.5073,26.4719,26.4896,11200.0
2006-06-30 13:25:00,29.91,29.95,29.91,29.95,10200.0,26.4896,26.525,26.4896,26.525,10200.0
2006-06-30 13:30:00,29.95,29.98,29.91,29.98,31400.0,26.525,26.5516,26.4896,26.5516,31400.0
2006-06-30 13:35:00,29.98,29.99,29.98,29.99,11200.0,26.5516,26.5605,26.5516,26.5605,11200.0
2006-06-30 13:40:00,29.99,30.05,29.99,30.03,55800.0,26.5605,26.6136,26.5605,26.5959,55800.0
2006-06-30 13:45:00,30.02,30.04,30.02,30.03,23600.0,26.587,26.6047,26.587,26.5959,23600.0
2006-06-30 13:50:00,30.02,30.02,30.0,30.02,13600.0,26.587,26.587,26.5693,26.587,13600.0
2006-06-30 13:55:00,30.02,30.03,30.02,30.02,27600.0,26.587,26.5959,26.587,26.587,27600.0
2006-06-30 14:00:00,30.02,30.09,30.01,30.07,89400.0,26.587,26.649,26.5782,26.6313,89400.0
2006-06-30 14:05:00,30.07,30.13,30.07,30.13,58600.0,26.6313,26.6845,26.6313,26.6845,58600.0
2006-06-30 14:10:00,30.13,30.18,30.11,30.16,42000.0,26.6845,26.7287,26.6667,26.711,42000.0
2006-06-30 14:15:00,30.15,30.2,30.15,30.17,27600.0,26.7022,26.7465,26.7022,26.7199,27600.0
2006-06-30 14:20:00,30.16,30.2,30.16,30.19,81000.0,26.711,26.7465,26.711,26.7376,81000.0
2006-06-30 14:25:00,30.19,30.23,30.18,30.22,37400.0,26.7376,26.773,26.7287,26.7642,37400.0
2006-06-30 14:30:00,30.22,30.27,30.21,30.23,53200.0,26.7642,26.8084,26.7553,26.773,53200.0
2006-06-30 14:35:00,30.24,30.27,30.22,30.26,42600.0,26.7819,26.8084,26.7642,26.7996,42600.0
2006-06-30 14:40:00,30.26,30.26,30.25,30.25,22600.0,26.7996,26.7996,26.7907,26.7907,22600.0
2006-06-30 14:45:00,30.27,30.32,30.25,30.31,30800.0,26.8084,26.8527,26.7907,26.8439,30800.0
2006-06-30 14:50:00,30.31,30.33,30.28,30.31,41800.0,26.8439,26.8616,26.8173,26.8439,41800.0
2006-06-30 14:55:00,30.32,30.37,30.32,30.37,47000.0,26.8527,26.897,26.8527,26.897,47000.0
2006-06-30 15:00:00,30.37,30.45,30.36,30.4,125800.0,26.897,26.9679,26.8882,26.9236,125800.0
2006-06-30 15:05:00,30.4,30.4,30.34,30.34,51400.0,26.9236,26.9236,26.8704,26.8704,51400.0
2006-06-30 15:10:00,30.34,30.4,30.3,30.35,94800.0,26.8704,26.9236,26.835,26.8793,94800.0
2006-06-30 15:15:00,30.35,30.47,30.33,30.43,66400.0,26.8793,26.9856,26.8616,26.9501,66400.0
2006-06-30 15:20:00,30.43,30.47,30.41,30.45,83800.0,26.9501,26.9856,26.9324,26.9679,83800.0
2006-06-30 15:25:00,30.46,30.5,30.38,30.39,122000.0,26.9767,27.0121,26.9059,26.9147,122000.0
2006-06-30 15:30:00,30.39,30.43,30.36,30.37,40800.0,26.9147,26.9501,26.8882,26.897,40800.0
2006-06-30 15:35:00,30.36,30.38,30.23,30.23,79400.0,26.8882,26.9059,26.773,26.773,79400.0
2006-06-30 15:40:00,30.23,30.23,30.14,30.2,59200.0,26.773,26.773,26.6933,26.7465,59200.0
2006-06-30 15:45:00,30.2,30.27,30.14,30.25,93000.0,26.7465,26.8084,26.6933,26.7907,93000.0
2006-06-30 15:50:00,30.27,30.28,30.24,30.25,127000.0,26.8084,26.8173,26.7819,26.7907,127000.0
2006-06-30 15:55:00,30.25,30.28,30.13,30.21,339400.0,26.7907,26.8173,26.6845,26.7553,339400.0
2006-07-03 09:30:00,30.27,30.37,30.2,30.31,107800.0,26.8084,26.897,26.7465,26.8439,107800.0
2006-07-03 09:35:00,30.33,30.36,30.31,30.35,22400.0,26.8616,26.8882,26.8439,26.8793,22400.0
2006-07-03 09:40:00,30.35,30.35,30.3,30.3,58400.0,26.8793,26.8793,26.835,26.835,58400.0
2006-07-03 09:45:00,30.3,30.3,30.25,30.25,80800.0,26.835,26.835,26.7907,26.7907,80800.0
2006-07-03 09:50:00,30.25,30.27,30.16,30.19,85200.0,26.7907,26.8084,26.711,26.7376,85200.0
2006-07-03 09:55:00,30.18,30.27,30.18,30.18,124000.0,26.7287,26.8084,26.7287,26.7287,124000.0
2006-07-03 10:00:00,30.18,30.18,30.08,30.13,58600.0,26.7287,26.7287,26.6402,26.6845,58600.0
2006-07-03 10:05:00,30.13,30.16,30.13,30.15,18600.0,26.6845,26.711,26.6845,26.7022,18600.0
2006-07-03 10:10:00,30.15,30.19,30.15,30.19,52400.0,26.7022,26.7376,26.7022,26.7376,52400.0
2006-07-03 10:15:00,30.21,30.21,30.19,30.21,51800.0,26.7553,26.7553,26.7376,26.7553,51800.0
2006-07-03 10:20:00,30.21,30.21,30.19,30.21,40000.0,26.7553,26.7553,26.7376,26.7553,40000.0
2006-07-03 10:25:00,30.2,30.2,30.17,30.17,58800.0,26.7465,26.7465,26.7199,26.7199,58800.0
2006-07-03 10:30:00,30.18,30.2,30.18,30.2,12800.0,26.7287,26.7465,26.7287,26.7465,12800.0
2006-07-03 10:35:00,30.19,30.2,30.16,30.17,21400.0,26.7376,26.7465,26.711,26.7199,21400.0
2006-07-03 10:40:00,30.17,30.18,30.15,30.16,55600.0,26.7199,26.7287,26.7022,26.711,55600.0
2006-07-03 10:45:00,30.15,30.17,30.15,30.15,23400.0,26.7022,26.7199,26.7022,26.7022,23400.0
2006-07-03 10:50:00,30.15,30.15,30.13,30.14,39000.0,26.7022,26.7022,26.6845,26.6933,39000.0
2006-07-03 10:55:00,30.13,30.14,30.11,30.11,57800.0,26.6845,26.6933,26.6667,26.6667,57800.0
2006-07-03 11:00:00,30.11,30.13,30.1,30.1,55600.0,26.6667,26.6845,26.6579,26.6579,55600.0
2006-07-03 11:05:00,30.09,30.1,30.08,30.09,23800.0,26.649,26.6579,26.6402,26.649,23800.0
2006-07-03 11:10:00,30.09,30.09,30.05,30.08,25200.0,26.649,26.649,26.6136,26.6402,25200.0
2006-07-03 11:15:00,30.08,30.1,30.05,30.07,30600.0,26.6402,26.6579,26.6136,26.6313,30600.0
2006-07-03 11:20:00,30.08,30.08,30.07,30.08,18200.0,26.6402,26.6402,26.6313,26.6402,18200.0
2006-07-03 11:25:00,30.08,30.11,30.07,30.1,32400.0,26.6402,26.6667,26.6313,26.6579,32400.0
2006-07-03 11:30:00,30.1,30.1,30.09,30.09,17200.0,26.6579,26.6579,26.649,26.649,17200.0
2006-07-03 11:35:00,30.1,30.1,30.05,30.05,43000.0,26.6579,26.6579,26.6136,26.6136,43000.0
2006-07-03 11:40:00,30.05,30.05,30.02,30.02,18200.0,26.6136,26.6136,26.587,26.587,18200.0
2006-07-03 11:45:00,30.03,30.03,29.95,29.96,54200.0,26.5959,26.5959,26.525,26.5339,54200.0
2006-07-03 11:50:00,29.96,29.99,29.96,29.99,17600.0,26.5339,26.5605,26.5339,26.5605,17600.0
2006-07-03 11:55:00,29.99,29.99,29.97,29.98,16400.0,26.5605,26.5605,26.5428,26.5516,16400.0
2006-07-03 12:00:00,29.98,30.02,29.98,30.02,39000.0,26.5516,26.587,26.5516,26.587,39000.0
2006-07-03 12:05:00,30.02,30.03,30.0,30.0,62000.0,26.587,26.5959,26.5693,26.5693,62000.0
2006-07-03 12:10:00,30.0,30.06,30.0,30.06,17600.0,26.5693,26.6225,26.5693,26.6225,17600.0
2006-07-03 12:15:00,30.06,30.06,30.04,30.05,14200.0,26.6225,26.6225,26.6047,26.6136,14200.0
2006-07-03 12:20:00,30.05,30.05,30.05,30.05,18000.0,26.6136,26.6136,26.6136,26.6136,18000.0
2006-07-03 12:25:00,30.05,30.05,30.05,30.05,10600.0,26.6136,26.6136,26.6136,26.6136,10600.0
2006-07-03 12:30:00,30.05,30.06,30.05,30.06,26800.0,26.6136,26.6225,26.6136,26.6225,26800.0
2006-07-03 12:35:00,30.06,30.08,30.05,30.05,53000.0,26.6225,26.6402,26.6136,26.6136,53000.0
2006-07-03 12:40:00,30.05,30.06,30.05,30.06,35200.0,26.6136,26.6225,26.6136,26.6225,35200.0
2006-07-03 12:45:00,30.06,30.1,30.05,30.09,80800.0,26.6225,26.6579,26.6136,26.649,80800.0
2006-07-03 12:50:00,30.09,30.1,30.08,30.09,50600.0,26.649,26.6579,26.6402,26.649,50600.0
2006-07-03 12:55:00,30.09,30.13,30.09,30.13,59000.0,26.649,26.6845,26.649,26.6845,59000.0
2006-07-05 09:30:00,29.95,29.98,29.76,29.88,146200.0,26.525,26.5516,26.3568,26.463,146200.0
2006-07-05 09:35:00,29.9,29.92,29.77,29.92,51400.0,26.4808,26.4985,26.3656,26.4985,51400.0
2006-07-05 09:40:00,29.92,29.95,29.85,29.88,38600.0,26.4985,26.525,26.4365,26.463,38600.0
2006-07-05 09:45:00,29.87,29.93,29.81,29.84,35600.0,26.4542,26.5073,26.4011,26.4276,35600.0
2006-07-05 09:50:00,29.84,29.88,29.82,29.85,24600.0,26.4276,26.463,26.4099,26.4365,24600.0
2006-07-05 09:55:00,29.86,29.86,29.75,29.85,73800.0,26.4453,26.4453,26.3479,26.4365,73800.0
2006-07-05 10:00:00,29.85,29.88,29.81,29.88,26400.0,26.4365,26.463,26.4011,26.463,26400.0
2006-07-05 10:05:00,29.88,29.88,29.71,29.77,56000.0,26.463,26.463,26.3125,26.3656,56000.0
2006-07-05 10:10:00,29.77,29.85,29.75,29.84,24000.0,26.3656,26.4365,26.3479,26.4276,24000.0
2006-07-05 10:15:00,29.85,29.86,29.8,29.85,24000.0,26.4365,26.4453,26.3922,26.4365,24000.0
2006-07-05 10:20:00,29.86,29.89,29.84,29.87,20000.0,26.4453,26.4719,26.4276,26.4542,20000.0
2006-07-05 10:25:00,29.88,29.92,29.85,29.86,23200.0,26.463,26.4985,26.4365,26.4453,23200.0
2006-07-05 10:30:00,29.87,29.91,29.85,29.86,21800.0,26.4542,26.4896,26.4365,26.4453,21800.0
2006-07-05 10:35:00,29.85,29.93,29.85,29.88,20800.0,26.4365,26.5073,26.4365,26.463,20800.0
2006-07-05 10:40:00,29.89,29.96,29.86,29.91,32000.0,26.4719,26.5339,26.4453,26.4896,32000.0
2006-07-05 10:45:00,29.9,29.93,29.85,29.9,26000.0,26.4808,26.5073,26.4365,26.4808,26000.0
2006-07-05 10:50:00,29.88,29.89,29.85,29.86,17400.0,26.463,26.4719,26.4365,26.4453,17400.0
2006-07-05 10:55:00,29.86,29.86,29.76,29.79,29600.0,26.4453,26.4453,26.3568,26.3833,29600.0
2006-07-05 11:00:00,29.78,29.8,29.73,29.75,44000.0,26.3745,26.3922,26.3302,26.3479,44000.0
2006-07-05 11:05:00,29.74,29.76,29.72,29.74,32000.0,26.3391,26.3568,26.3213,26.3391,32000.0
2006-07-05 11:10:00,29.74,29.78,29.74,29.78,30000.0,26.3391,26.3745,26.3391,26.3745,30000.0
2006-07-05 11:15:00,29.78,29.79,29.74,29.76,91200.0,26.3745,26.3833,26.3391,26.3568,91200.0
2006-07-05 11:20:00,29.76,29.83,29.75,29.78,59800.0,26.3568,26.4188,26.3479,26.3745,59800.0
2006-07-05 11:25:00,29.78,29.83,29.76,29.8,22200.0,26.3745,26.4188,26.3568,26.3922,22200.0
2006-07-05 11:30:00,29.8,29.83,29.77,29.82,37600.0,26.3922,26.4188,26.3656,26.4099,37600.0
2006-07-05 11:35:00,29.81,29.85,29.79,29.82,27200.0,26.4011,26.4365,26.3833,26.4099,27200.0
2006-07-05 11:40:00,29.83,29.86,29.8,29.83,35400.0,26.4188,26.4453,26.3922,26.4188,35400.0
2006-07-05 11:45:00,29.83,29.86,29.81,29.82,27000.0,26.4188,26.4453,26.4011,26.4099,27000.0
2006-07-05 11:50:00,29.83,29.87,29.83,29.87,25600.0,26.4188,26.4542,26.4188,26.4542,25600.0
2006-07-05 11:55:00,29.86,29.92,29.86,29.89,24400.0,26.4453,26.4985,26.4453,26.4719,24400.0
2006-07-05 12:00:00,29.89,29.93,29.85,29.9,27400.0,26.4719,26.5073,26.4365,26.4808,27400.0
2006-07-05 12:05:00,29.9,29.91,29.86,29.89,27000.0,26.4808,26.4896,26.4453,26.4719,27000.0
2006-07-05 12:10:00,29.88,29.91,29.84,29.85,29200.0,26.463,26.4896,26.4276,26.4365,29200.0
2006-07-05 12:15:00,29.84,29.89,29.82,29.88,33600.0,26.4276,26.4719,26.4099,26.463,33600.0
2006-07-05 12:20:00,29.88,29.95,29.85,29.95,44200.0,26.463,26.525,26.4365,26.525,44200.0
2006-07-05 12:25:00,29.94,29.98,29.92,29.98,14200.0,26.5162,26.5516,26.4985,26.5516,14200.0
2006-07-05 12:30:00,29.98,30.05,29.96,29.96,38600.0,26.5516,26.6136,26.5339,26.5339,38600.0
2006-07-05 12:35:00,29.96,30.07,29.96,30.06,36600.0,26.5339,26.6313,26.5339,26.6225,36600.0
2006-07-05 12:40:00,30.05,30.14,30.05,30.13,34800.0,26.6136,26.6933,26.6136,26.6845,34800.0
2006-07-05 12:45:00,30.11,30.19,30.11,30.17,26600.0,26.6667,26.7376,26.6667,26.7199,26600.0
2006-07-05 12:50:00,30.17,30.18,30.17,30.18,11000.0,26.7199,26.7287,26.7199,26.7287,11000.0
2006-07-05 12:55:00,30.18,30.18,30.13,30.14,31400.0,26.7287,26.7287,26.6845,26.6933,31400.0
2006-07-05 13:00:00,30.14,30.15,30.13,30.13,18200.0,26.6933,26.7022,26.6845,26.6845,18200.0
2006-07-05 13:05:00,30.13,30.14,30.1,30.1,29800.0,26.6845,26.6933,26.6579,26.6579,29800.0
2006-07-05 13:10:00,30.1,30.18,30.1,30.18,30200.0,26.6579,26.7287,26.6579,26.7287,30200.0
2006-07-05 13:15:00,30.17,30.24,30.17,30.22,13000.0,26.7199,26.7819,26.7199,26.7642,13000.0
2006-07-05 13:20:00,30.22,30.25,30.18,30.19,26200.0,26.7642,26.7907,26.7287,26.7376,26200.0
2006-07-05 13:25:00,30.19,30.21,30.16,30.16,35400.0,26.7376,26.7553,26.711,26.711,35400.0
2006-07-05 13:30:00,30.16,30.18,30.16,30.17,17200.0,26.711,26.7287,26.711,26.7199,17200.0
2006-07-05 13:35:00,30.17,30.17,30.14,30.15,11800.0,26.7199,26.7199,26.6933,26.7022,11800.0
2006-07-05 13:40:00,30.13,30.14,30.09,30.09,23600.0,26.6845,26.6933,26.649,26.649,23600.0
2006-07-05 13:45:00,30.1,30.11,30.08,30.1,14000.0,26.6579,26.6667,26.6402,26.6579,14000.0
2006-07-05 13:50:00,30.1,30.1,30.06,30.07,16600.0,26.6579,26.6579,26.6225,26.6313,16600.0
2006-07-05 13:55:00,30.07,30.08,30.05,30.08,17800.0,26.6313,26.6402,26.6136,26.6402,17800.0
2006-07-05 14:00:00,30.07,30.1,30.06,30.1,9200.0,26.6313,26.6579,26.6225,26.6579,9200.0
2006-07-05 14:05:00,30.1,30.1,30.08,30.09,19000.0,26.6579,26.6579,26.6402,26.649,19000.0
2006-07-05 14:10:00,30.09,30.09,30.05,30.07,10000.0,26.649,26.649,26.6136,26.6313,10000.0
2006-07-05 14:15:00,30.05,30.06,30.02,30.03,16000.0,26.6136,26.6225,26.587,26.5959,16000.0
2006-07-05 14:20:00,30.03,30.06,30.03,30.06,24600.0,26.5959,26.6225,26.5959,26.6225,24600.0
2006-07-05 14:25:00,30.06,30.07,30.06,30.06,35800.0,26.6225,26.6313,26.6225,26.6225,35800.0
2006-07-05 14:30:00,30.07,30.1,30.06,30.1,44800.0,26.6313,26.6579,26.6225,26.6579,44800.0
2006-07-05 14:35:00,30.1,30.13,30.06,30.09,135800.0,26.6579,26.6845,26.6225,26.649,135800.0
2006-07-05 14:40:00,30.1,30.2,30.1,30.18,38200.0,26.6579,26.7465,26.6579,26.7287,38200.0
2006-07-05 14:45:00,30.18,30.25,30.18,30.2,91600.0,26.7287,26.7907,26.7287,26.7465,91600.0
2006-07-05 14:50:00,30.21,30.22,30.18,30.2,55000.0,26.7553,26.7642,26.7287,26.7465,55000.0
2006-07-05 14:55:00,30.21,30.28,30.18,30.25,61200.0,26.7553,26.8173,26.7287,26.7907,61200.0
2006-07-05 15:00:00,30.24,30.25,30.15,30.2,68600.0,26.7819,26.7907,26.7022,26.7465,68600.0
2006-07-05 15:05:00,30.2,30.22,30.18,30.2,51400.0,26.7465,26.7642,26.7287,26.7465,51400.0
2006-07-05 15:10:00,30.2,30.21,30.16,30.19,39200.0,26.7465,26.7553,26.711,26.7376,39200.0
2006-07-05 15:15:00,30.19,30.21,30.18,30.18,23600.0,26.7376,26.7553,26.7287,26.7287,23600.0
2006-07-05 15:20:00,30.18,30.18,30.15,30.16,27600.0,26.7287,26.7287,26.7022,26.711,27600.0
2006-07-05 15:25:00,30.18,30.18,30.13,30.15,27800.0,26.7287,26.7287,26.6845,26.7022,27800.0
2006-07-05 15:30:00,30.15,30.18,30.13,30.13,59200.0,26.7022,26.7287,26.6845,26.6845,59200.0
2006-07-05 15:35:00,30.14,30.21,30.14,30.18,76400.0,26.6933,26.7553,26.6933,26.7287,76400.0
2006-07-05 15:40:00,30.18,30.23,30.14,30.16,160000.0,26.7287,26.773,26.6933,26.711,160000.0
2006-07-05 15:45:00,30.15,30.21,30.13,30.18,72000.0,26.7022,26.7553,26.6845,26.7287,72000.0
2006-07-05 15:50:00,30.18,30.2,30.12,30.2,58600.0,26.7287,26.7465,26.6756,26.7465,58600.0
2006-07-05 15:55:00,30.19,30.21,30.13,30.21,189400.0,26.7376,26.7553,26.6845,26.7553,189400.0
2006-07-06 09:30:00,30.27,30.46,30.27,30.46,87200.0,26.8084,26.9767,26.8084,26.9767,87200.0
2006-07-06 09:35:00,30.42,30.45,30.26,30.29,15600.0,26.9413,26.9679,26.7996,26.8262,15600.0
2006-07-06 09:40:00,30.29,30.34,29.99,30.02,54200.0,26.8262,26.8704,26.5605,26.587,54200.0
2006-07-06 09:45:00,30.03,30.1,30.03,30.1,29800.0,26.5959,26.6579,26.5959,26.6579,29800.0
2006-07-06 09:50:00,30.1,30.23,30.1,30.23,11600.0,26.6579,26.773,26.6579,26.773,11600.0
2006-07-06 09:55:00,30.23,30.26,30.22,30.25,26400.0,26.773,26.7996,26.7642,26.7907,26400.0
2006-07-06 10:00:00,30.26,30.27,30.22,30.23,48000.0,26.7996,26.8084,26.7642,26.773,48000.0
2006-07-06 10:05:00,30.23,30.29,30.23,30.24,18000.0,26.773,26.8262,26.773,26.7819,18000.0
2006-07-06 10:10:00,30.24,30.25,30.16,30.25,18600.0,26.7819,26.7907,26.711,26.7907,18600.0
2006-07-06 10:15:00,30.25,30.25,30.17,30.23,29000.0,26.7907,26.7907,26.7199,26.773,29000.0
2006-07-06 10:20:00,30.22,30.27,30.18,30.24,35400.0,26.7642,26.8084,26.7287,26.7819,35400.0
2006-07-06 10:25:00,30.25,30.31,30.23,30.3,34600.0,26.7907,26.8439,26.773,26.835,34600.0
2006-07-06 10:30:00,30.3,30.33,30.28,30.29,14200.0,26.835,26.8616,26.8173,26.8262,14200.0
2006-07-06 10:35:00,30.28,30.28,30.23,30.28,24000.0,26.8173,26.8173,26.773,26.8173,24000.0
2006-07-06 10:40:00,30.28,30.29,30.18,30.18,28000.0,26.8173,26.8262,26.7287,26.7287,28000.0
2006-07-06 10:45:00,30.19,30.21,30.17,30.2,11200.0,26.7376,26.7553,26.7199,26.7465,11200.0
2006-07-06 10:50:00,30.2,30.2,30.1,30.1,56200.0,26.7465,26.7465,26.6579,26.6579,56200.0
2006-07-06 10:55:00,30.1,30.15,30.05,30.08,70800.0,26.6579,26.7022,26.6136,26.6402,70800.0
2006-07-06 11:00:00,30.08,30.08,30.01,30.04,22800.0,26.6402,26.6402,26.5782,26.6047,22800.0
2006-07-06 11:05:00,30.05,30.06,30.04,30.06,55200.0,26.6136,26.6225,26.6047,26.6225,55200.0
2006-07-06 11:10:00,30.07,30.15,30.06,30.15,61800.0,26.6313,26.7022,26.6225,26.7022,61800.0
2006-07-06 11:15:00,30.15,30.25,30.1,30.1,98800.0,26.7022,26.7907,26.6579,26.6579,98800.0
2006-07-06 11:20:00,30.11,30.13,30.1,30.11,36400.0,26.6667,26.6845,26.6579,26.6667,36400.0
2006-07-06 11:25:00,30.13,30.13,30.1,30.13,23200.0,26.6845,26.6845,26.6579,26.6845,23200.0
2006-07-06 11:30:00,30.13,30.13,30.1,30.11,28400.0,26.6845,26.6845,26.6579,26.6667,28400.0
2006-07-06 11:35:00,30.11,30.11,30.06,30.06,5800.0,26.6667,26.6667,26.6225,26.6225,5800.0
2006-07-06 11:40:00,30.06,30.1,30.06,30.09,12200.0,26.6225,26.6579,26.6225,26.649,12200.0
2006-07-06 11:45:00,30.09,30.13,30.09,30.09,15600.0,26.649,26.6845,26.649,26.649,15600.0
2006-07-06 11:50:00,30.09,30.09,30.05,30.09,23800.0,26.649,26.649,26.6136,26.649,23800.0
2006-07-06 11:55:00,30.08,30.08,30.06,30.06,17400.0,26.6402,26.6402,26.6225,26.6225,17400.0
2006-07-06 12:00:00,30.07,30.08,30.06,30.07,7000.0,26.6313,26.6402,26.6225,26.6313,7000.0
2006-07-06 12:05:00,30.07,30.08,30.06,30.08,19600.0,26.6313,26.6402,26.6225,26.6402,19600.0
2006-07-06 12:10:00,30.08,30.1,30.06,30.06,26600.0,26.6402,26.6579,26.6225,26.6225,26600.0
2006-07-06 12:15:00,30.06,30.07,30.03,30.05,29200.0,26.6225,26.6313,26.5959,26.6136,29200.0
2006-07-06 12:20:00,30.05,30.07,30.05,30.06,16800.0,26.6136,26.6313,26.6136,26.6225,16800.0
2006-07-06 12:25:00,30.06,30.06,30.04,30.05,27800.0,26.6225,26.6225,26.6047,26.6136,27800.0
2006-07-06 12:30:00,30.06,30.06,30.02,30.04,10800.0,26.6225,26.6225,26.587,26.6047,10800.0
2006-07-06 12:35:00,30.03,30.03,30.01,30.02,11800.0,26.5959,26.5959,26.5782,26.587,11800.0
2006-07-06 12:40:00,30.03,30.03,30.0,30.0,15200.0,26.5959,26.5959,26.5693,26.5693,15200.0
2006-07-06 12:45:00,30.0,30.0,29.95,29.96,26200.0,26.5693,26.5693,26.525,26.5339,26200.0
2006-07-06 12:50:00,29.97,30.04,29.95,30.04,43200.0,26.5428,26.6047,26.525,26.6047,43200.0
2006-07-06 12:55:00,30.05,30.07,30.01,30.04,40200.0,26.6136,26.6313,26.5782,26.6047,40200.0
2006-07-06 13:00:00,30.04,30.04,30.0,30.03,17200.0,26.6047,26.6047,26.5693,26.5959,17200.0
2006-07-06 13:05:00,30.03,30.04,30.02,30.04,24600.0,26.5959,26.6047,26.587,26.6047,24600.0
2006-07-06 13:10:00,30.04,30.05,30.0,30.0,34600.0,26.6047,26.6136,26.5693,26.5693,34600.0
2006-07-06 13:15:00,30.0,30.0,29.99,30.0,16800.0,26.5693,26.5693,26.5605,26.5693,16800.0
2006-07-06 13:20:00,30.0,30.01,29.99,30.01,31000.0,26.5693,26.5782,26.5605,26.5782,31000.0
2006-07-06 13:25:00,30.0,30.0,29.93,29.95,25400.0,26.5693,26.5693,26.5073,26.525,25400.0
2006-07-06 13:30:00,29.96,29.96,29.93,29.95,24200.0,26.5339,26.5339,26.5073,26.525,24200.0
2006-07-06 13:35:00,29.96,30.0,29.95,30.0,20000.0,26.5339,26.5693,26.525,26.5693,20000.0
2006-07-06 13:40:00,30.0,30.01,29.99,29.99,20600.0,26.5693,26.5782,26.5605,26.5605,20600.0
2006-07-06 13:45:00,30.0,30.01,29.98,29.98,21800.0,26.5693,26.5782,26.5516,26.5516,21800.0
2006-07-06 13:50:00,29.98,29.99,29.97,29.98,13600.0,26.5516,26.5605,26.5428,26.5516,13600.0
2006-07-06 13:55:00,29.97,29.98,29.96,29.97,18000.0,26.5428,26.5516,26.5339,26.5428,18000.0
2006-07-06 14:00:00,29.98,29.98,29.93,29.94,21600.0,26.5516,26.5516,26.5073,26.5162,21600.0
2006-07-06 14:05:00,29.94,29.94,29.88,29.89,36400.0,26.5162,26.5162,26.463,26.4719,36400.0
2006-07-06 14:10:00,29.89,29.9,29.79,29.83,52800.0,26.4719,26.4808,26.3833,26.4188,52800.0
2006-07-06 14:15:00,29.83,29.83,29.79,29.8,60600.0,26.4188,26.4188,26.3833,26.3922,60600.0
2006-07-06 14:20:00,29.8,29.86,29.8,29.83,78000.0,26.3922,26.4453,26.3922,26.4188,78000.0
2006-07-06 14:25:00,29.84,29.84,29.83,29.83,45600.0,26.4276,26.4276,26.4188,26.4188,45600.0
2006-07-06 14:30:00,29.84,29.85,29.77,29.77,87000.0,26.4276,26.4365,26.3656,26.3656,87000.0
2006-07-06 14:35:00,29.77,29.8,29.75,29.75,117800.0,26.3656,26.3922,26.3479,26.3479,117800.0
2006-07-06 14:40:00,29.75,29.76,29.64,29.65,109600.0,26.3479,26.3568,26.2505,26.2593,109600.0
2006-07-06 14:45:00,29.65,29.7,29.59,29.59,78600.0,26.2593,26.3036,26.2062,26.2062,78600.0
2006-07-06 14:50:00,29.59,29.59,29.5,29.58,118000.0,26.2062,26.2062,26.1265,26.1974,118000.0
2006-07-06 14:55:00,29.58,29.61,29.42,29.43,115200.0,26.1974,26.2239,26.0556,26.0645,115200.0
2006-07-06 15:00:00,29.42,29.53,29.4,29.52,92400.0,26.0556,26.1531,26.0379,26.1442,92400.0
2006-07-06 15:05:00,29.51,29.61,29.51,29.6,42600.0,26.1354,26.2239,26.1354,26.2151,42600.0
2006-07-06 15:10:00,29.59,29.6,29.57,29.6,20800.0,26.2062,26.2151,26.1885,26.2151,20800.0
2006-07-06 15:15:00,29.6,29.6,29.58,29.59,17600.0,26.2151,26.2151,26.1974,26.2062,17600.0
2006-07-06 15:20:00,29.59,29.66,29.59,29.66,32800.0,26.2062,26.2682,26.2062,26.2682,32800.0
2006-07-06 15:25:00,29.65,29.71,29.65,29.67,37400.0,26.2593,26.3125,26.2593,26.2771,37400.0
2006-07-06 15:30:00,29.67,29.74,29.64,29.74,37000.0,26.2771,26.3391,26.2505,26.3391,37000.0
2006-07-06 15:35:00,29.74,29.78,29.74,29.75,71200.0,26.3391,26.3745,26.3391,26.3479,71200.0
2006-07-06 15:40:00,29.74,29.85,29.74,29.85,54200.0,26.3391,26.4365,26.3391,26.4365,54200.0
2006-07-06 15:45:00,29.85,29.86,29.8,29.83,59400.0,26.4365,26.4453,26.3922,26.4188,59400.0
2006-07-06 15:50:00,29.84,29.85,29.83,29.84,91400.0,26.4276,26.4365,26.4188,26.4276,91400.0
2006-07-06 15:55:00,29.84,29.84,29.78,29.78,130400.0,26.4276,26.4276,26.3745,26.3745,130400.0
2006-07-07 09:30:00,29.72,29.92,29.52,29.74,82200.0,26.3213,26.4985,26.1442,26.3391,82200.0
2006-07-07 09:35:00,29.73,29.82,29.65,29.72,43300.0,26.3302,26.4099,26.2593,26.3213,43300.0
2006-07-07 09:40:00,29.71,29.8,29.62,29.68,28300.0,26.3125,26.3922,26.2328,26.2859,28300.0
2006-07-07 09:45:00,29.68,29.76,29.59,29.61,32500.0,26.2859,26.3568,26.2062,26.2239,32500.0
2006-07-07 09:50:00,29.61,29.65,29.58,29.63,27300.0,26.2239,26.2593,26.1974,26.2416,27300.0
2006-07-07 09:55:00,29.6,29.71,29.6,29.71,13300.0,26.2151,26.3125,26.2151,26.3125,13300.0
2006-07-07 10:00:00,29.71,29.73,29.66,29.73,26000.0,26.3125,26.3302,26.2682,26.3302,26000.0
2006-07-07 10:05:00,29.73,29.74,29.7,29.73,13500.0,26.3302,26.3391,26.3036,26.3302,13500.0
2006-07-07 10:10:00,29.75,29.83,29.75,29.81,13300.0,26.3479,26.4188,26.3479,26.4011,13300.0
2006-07-07 10:15:00,29.81,29.88,29.73,29.73,21500.0,26.4011,26.463,26.3302,26.3302,21500.0
2006-07-07 10:20:00,29.73,29.79,29.7,29.71,9900.0,26.3302,26.3833,26.3036,26.3125,9900.0
2006-07-07 10:25:00,29.7,29.76,29.7,29.71,17000.0,26.3036,26.3568,26.3036,26.3125,17000.0
2006-07-07 10:30:00,29.73,29.75,29.7,29.73,29100.0,26.3302,26.3479,26.3036,26.3302,29100.0
2006-07-07 10:35:00,29.72,29.72,29.55,29.57,36300.0,26.3213,26.3213,26.1708,26.1885,36300.0
2006-07-07 10:40:00,29.58,29.6,29.55,29.58,17600.0,26.1974,26.2151,26.1708,26.1974,17600.0
2006-07-07 10:45:00,29.57,29.61,29.57,29.6,15900.0,26.1885,26.2239,26.1885,26.2151,15900.0
2006-07-07 10:50:00,29.6,29.62,29.59,29.6,3500.0,26.2151,26.2328,26.2062,26.2151,3500.0
2006-07-07 10:55:00,29.62,29.67,29.62,29.66,17800.0,26.2328,26.2771,26.2328,26.2682,17800.0
2006-07-07 11:00:00,29.66,29.73,29.6,29.6,24400.0,26.2682,26.3302,26.2151,26.2151,24400.0
2006-07-07 11:05:00,29.6,29.66,29.6,29.62,17500.0,26.2151,26.2682,26.2151,26.2328,17500.0
2006-07-07 11:10:00,29.62,29.63,29.6,29.61,11000.0,26.2328,26.2416,26.2151,26.2239,11000.0
2006-07-07 11:15:00,29.62,29.62,29.57,29.58,11400.0,26.2328,26.2328,26.1885,26.1974,11400.0
2006-07-07 11:20:00,29.58,29.59,29.56,29.57,9800.0,26.1974,26.2062,26.1796,26.1885,9800.0
2006-07-07 11:25:00,29.57,29.58,29.55,29.55,15700.0,26.1885,26.1974,26.1708,26.1708,15700.0
2006-07-07 11:30:00,29.55,29.64,29.51,29.62,26000.0,26.1708,26.2505,26.1354,26.2328,26000.0
2006-07-07 11:35:00,29.63,29.67,29.63,29.67,7300.0,26.2416,26.2771,26.2416,26.2771,7300.0
2006-07-07 11:40:00,29.66,29.7,29.66,29.66,12500.0,26.2682,26.3036,26.2682,26.2682,12500.0
2006-07-07 11:45:00,29.67,29.67,29.62,29.63,23600.0,26.2771,26.2771,26.2328,26.2416,23600.0
2006-07-07 11:50:00,29.64,29.65,29.6,29.6,19100.0,26.2505,26.2593,26.2151,26.2151,19100.0
2006-07-07 11:55:00,29.6,29.61,29.57,29.57,16200.0,26.2151,26.2239,26.1885,26.1885,16200.0
2006-07-07 12:00:00,29.57,29.62,29.57,29.61,13500.0,26.1885,26.2328,26.1885,26.2239,13500.0
2006-07-07 12:05:00,29.61,29.62,29.61,29.61,4500.0,26.2239,26.2328,26.2239,26.2239,4500.0
2006-07-07 12:10:00,29.61,29.62,29.59,29.61,9200.0,26.2239,26.2328,26.2062,26.2239,9200.0
2006-07-07 12:15:00,29.61,29.61,29.57,29.59,7200.0,26.2239,26.2239,26.1885,26.2062,7200.0
2006-07-07 12:20:00,29.59,29.65,29.59,29.64,10200.0,26.2062,26.2593,26.2062,26.2505,10200.0
2006-07-07 12:25:00,29.63,29.65,29.63,29.64,7400.0,26.2416,26.2593,26.2416,26.2505,7400.0
2006-07-07 12:30:00,29.64,29.68,29.64,29.67,7100.0,26.2505,26.2859,26.2505,26.2771,7100.0
2006-07-07 12:35:00,29.67,29.72,29.67,29.72,13400.0,26.2771,26.3213,26.2771,26.3213,13400.0
2006-07-07 12:40:00,29.71,29.75,29.7,29.75,12800.0,26.3125,26.3479,26.3036,26.3479,12800.0
2006-07-07 12:45:00,29.73,29.76,29.71,29.71,22100.0,26.3302,26.3568,26.3125,26.3125,22100.0
2006-07-07 12:50:00,29.69,29.71,29.66,29.66,12900.0,26.2948,26.3125,26.2682,26.2682,12900.0
2006-07-07 12:55:00,29.66,29.67,29.55,29.58,23500.0,26.2682,26.2771,26.1708,26.1974,23500.0
2006-07-07 13:00:00,29.57,29.62,29.56,29.57,16700.0,26.1885,26.2328,26.1796,26.1885,16700.0
2006-07-07 13:05:00,29.58,29.59,29.57,29.57,8700.0,26.1974,26.2062,26.1885,26.1885,8700.0
2006-07-07 13:10:00,29.57,29.58,29.46,29.46,33500.0,26.1885,26.1974,26.0911,26.0911,33500.0
2006-07-07 13:15:00,29.47,29.47,29.4,29.4,33900.0,26.0999,26.0999,26.0379,26.0379,33900.0
2006-07-07 13:20:00,29.41,29.45,29.4,29.44,12700.0,26.0468,26.0822,26.0379,26.0734,12700.0
2006-07-07 13:25:00,29.43,29.46,29.43,29.46,7600.0,26.0645,26.0911,26.0645,26.0911,7600.0
2006-07-07 13:30:00,29.46,29.47,29.45,29.46,9800.0,26.0911,26.0999,26.0822,26.0911,9800.0
2006-07-07 13:35:00,29.45,29.5,29.45,29.5,17100.0,26.0822,26.1265,26.0822,26.1265,17100.0
2006-07-07 13:40:00,29.49,29.51,29.49,29.49,9500.0,26.1176,26.1354,26.1176,26.1176,9500.0
2006-07-07 13:45:00,29.5,29.51,29.49,29.5,21400.0,26.1265,26.1354,26.1176,26.1265,21400.0
2006-07-07 13:50:00,29.49,29.51,29.49,29.51,8900.0,26.1176,26.1354,26.1176,26.1354,8900.0
2006-07-07 13:55:00,29.5,29.51,29.49,29.51,11700.0,26.1265,26.1354,26.1176,26.1354,11700.0
2006-07-07 14:00:00,29.51,29.55,29.5,29.55,15900.0,26.1354,26.1708,26.1265,26.1708,15900.0
2006-07-07 14:05:00,29.53,29.55,29.46,29.48,19300.0,26.1531,26.1708,26.0911,26.1088,19300.0
2006-07-07 14:10:00,29.48,29.5,29.48,29.5,9200.0,26.1088,26.1265,26.1088,26.1265,9200.0
2006-07-07 14:15:00,29.5,29.5,29.48,29.48,16700.0,26.1265,26.1265,26.1088,26.1088,16700.0
2006-07-07 14:20:00,29.49,29.5,29.45,29.48,28600.0,26.1176,26.1265,26.0822,26.1088,28600.0
2006-07-07 14:25:00,29.49,29.51,29.45,29.48,125600.0,26.1176,26.1354,26.0822,26.1088,125600.0
2006-07-07 14:30:00,29.47,29.49,29.39,29.4,24100.0,26.0999,26.1176,26.0291,26.0379,24100.0
2006-07-07 14:35:00,29.39,29.42,29.33,29.33,39200.0,26.0291,26.0556,25.9759,25.9759,39200.0
2006-07-07 14:40:00,29.32,29.33,29.2,29.21,43200.0,25.9671,25.9759,25.8608,25.8697,43200.0
2006-07-07 14:45:00,29.2,29.24,29.17,29.18,34300.0,25.8608,25.8962,25.8342,25.8431,34300.0
2006-07-07 14:50:00,29.19,29.24,29.16,29.18,52500.0,25.852,25.8962,25.8254,25.8431,52500.0
2006-07-07 14:55:00,29.16,29.17,29.1,29.15,51100.0,25.8254,25.8342,25.7722,25.8165,51100.0
2006-07-07 15:00:00,29.13,29.15,29.11,29.14,27900.0,25.7988,25.8165,25.7811,25.8077,27900.0
2006-07-07 15:05:00,29.13,29.18,29.13,29.17,90700.0,25.7988,25.8431,25.7988,25.8342,90700.0
2006-07-07 15:10:00,29.17,29.18,29.13,29.15,40600.0,25.8342,25.8431,25.7988,25.8165,40600.0
2006-07-07 15:15:00,29.14,29.23,29.14,29.23,33300.0,25.8077,25.8874,25.8077,25.8874,33300.0
2006-07-07 15:20:00,29.23,29.24,29.21,29.23,48300.0,25.8874,25.8962,25.8697,25.8874,48300.0
2006-07-07 15:25:00,29.23,29.34,29.23,29.29,79400.0,25.8874,25.9848,25.8874,25.9405,79400.0
2006-07-07 15:30:00,29.29,29.31,29.24,29.26,83400.0,25.9405,25.9582,25.8962,25.9139,83400.0
2006-07-07 15:35:00,29.26,29.3,29.25,29.27,58400.0,25.9139,25.9494,25.9051,25.9228,58400.0
2006-07-07 15:40:00,29.27,29.32,29.27,29.28,75500.0,25.9228,25.9671,25.9228,25.9317,75500.0
2006-07-07 15:45:00,29.28,29.28,29.18,29.24,56400.0,25.9317,25.9317,25.8431,25.8962,56400.0
2006-07-07 15:50:00,29.24,29.29,29.24,29.26,93900.0,25.8962,25.9405,25.8962,25.9139,93900.0
2006-07-07 15:55:00,29.26,29.28,29.21,29.23,184400.0,25.9139,25.9317,25.8697,25.8874,184400.0
2006-07-10 09:30:00,29.25,29.27,28.83,29.0,79700.0,25.9051,25.9228,25.5331,25.6837,79700.0
2006-07-10 09:35:00,28.96,29.12,28.96,29.08,66500.0,25.6483,25.79,25.6483,25.7545,66500.0
2006-07-10 09:40:00,29.08,29.1,28.98,28.99,58300.0,25.7545,25.7722,25.666,25.6748,58300.0
2006-07-10 09:45:00,28.97,29.0,28.96,29.0,36600.0,25.6571,25.6837,25.6483,25.6837,36600.0
2006-07-10 09:50:00,29.0,29.02,28.99,29.0,24200.0,25.6837,25.7014,25.6748,25.6837,24200.0
2006-07-10 09:55:00,28.99,29.02,28.99,29.0,23000.0,25.6748,25.7014,25.6748,25.6837,23000.0
2006-07-10 10:00:00,28.99,29.05,28.99,29.04,99100.0,25.6748,25.728,25.6748,25.7191,99100.0
2006-07-10 10:05:00,29.04,29.05,28.99,29.0,65000.0,25.7191,25.728,25.6748,25.6837,65000.0
2006-07-10 10:10:00,29.0,29.01,28.99,29.0,66100.0,25.6837,25.6925,25.6748,25.6837,66100.0
2006-07-10 10:15:00,29.0,29.01,28.99,29.0,30700.0,25.6837,25.6925,25.6748,25.6837,30700.0
2006-07-10 10:20:00,29.0,29.05,28.99,29.03,99200.0,25.6837,25.728,25.6748,25.7102,99200.0
2006-07-10 10:25:00,29.04,29.06,28.96,29.0,104400.0,25.7191,25.7368,25.6483,25.6837,104400.0
2006-07-10 10:30:00,29.04,29.07,29.0,29.07,37800.0,25.7191,25.7457,25.6837,25.7457,37800.0
2006-07-10 10:35:00,29.07,29.15,29.03,29.14,45800.0,25.7457,25.8165,25.7102,25.8077,45800.0
2006-07-10 10:40:00,29.1,29.27,29.1,29.27,33400.0,25.7722,25.9228,25.7722,25.9228,33400.0
2006-07-10 10:45:00,29.26,29.33,29.24,29.31,20700.0,25.9139,25.9759,25.8962,25.9582,20700.0
2006-07-10 10:50:00,29.31,29.46,29.31,29.45,35200.0,25.9582,26.0911,25.9582,26.0822,35200.0
2006-07-10 10:55:00,29.46,29.53,29.46,29.53,28600.0,26.0911,26.1531,26.0911,26.1531,28600.0
2006-07-10 11:00:00,29.53,29.54,29.42,29.43,22200.0,26.1531,26.1619,26.0556,26.0645,22200.0
2006-07-10 11:05:00,29.43,29.44,29.42,29.43,13700.0,26.0645,26.0734,26.0556,26.0645,13700.0
2006-07-10 11:10:00,29.44,29.44,29.43,29.43,18300.0,26.0734,26.0734,26.0645,26.0645,18300.0
2006-07-10 11:15:00,29.44,29.45,29.43,29.44,16700.0,26.0734,26.0822,26.0645,26.0734,16700.0
2006-07-10 11:20:00,29.44,29.45,29.43,29.43,14600.0,26.0734,26.0822,26.0645,26.0645,14600.0
2006-07-10 11:25:00,29.44,29.58,29.43,29.52,54600.0,26.0734,26.1974,26.0645,26.1442,54600.0
2006-07-10 11:30:00,29.51,29.54,29.46,29.5,98300.0,26.1354,26.1619,26.0911,26.1265,98300.0
2006-07-10 11:35:00,29.49,29.51,29.45,29.48,67200.0,26.1176,26.1354,26.0822,26.1088,67200.0
2006-07-10 11:40:00,29.48,29.49,29.37,29.45,88900.0,26.1088,26.1176,26.0114,26.0822,88900.0
2006-07-10 11:45:00,29.45,29.48,29.42,29.46,55800.0,26.0822,26.1088,26.0556,26.0911,55800.0
2006-07-10 11:50:00,29.46,29.5,29.45,29.48,30100.0,26.0911,26.1265,26.0822,26.1088,30100.0
2006-07-10 11:55:00,29.5,29.55,29.5,29.55,11600.0,26.1265,26.1708,26.1265,26.1708,11600.0
2006-07-10 12:00:00,29.54,29.55,29.43,29.43,18500.0,26.1619,26.1708,26.0645,26.0645,18500.0
2006-07-10 12:05:00,29.43,29.46,29.4,29.41,27000.0,26.0645,26.0911,26.0379,26.0468,27000.0
2006-07-10 12:10:00,29.41,29.43,29.32,29.32,25500.0,26.0468,26.0645,25.9671,25.9671,25500.0
2006-07-10 12:15:00,29.33,29.4,29.33,29.36,28700.0,25.9759,26.0379,25.9759,26.0025,28700.0
2006-07-10 12:20:00,29.35,29.41,29.35,29.41,38700.0,25.9937,26.0468,25.9937,26.0468,38700.0
2006-07-10 12:25:00,29.4,29.46,29.4,29.44,13600.0,26.0379,26.0911,26.0379,26.0734,13600.0
2006-07-10 12:30:00,29.43,29.45,29.38,29.38,30600.0,26.0645,26.0822,26.0202,26.0202,30600.0
2006-07-10 12:35:00,29.4,29.41,29.35,29.4,26200.0,26.0379,26.0468,25.9937,26.0379,26200.0
2006-07-10 12:40:00,29.41,29.42,29.29,29.32,31300.0,26.0468,26.0556,25.9405,25.9671,31300.0
2006-07-10 12:45:00,29.33,29.38,29.31,29.36,24700.0,25.9759,26.0202,25.9582,26.0025,24700.0
2006-07-10 12:50:00,29.37,29.41,29.36,29.36,12700.0,26.0114,26.0468,26.0025,26.0025,12700.0
2006-07-10 12:55:00,29.36,29.4,29.35,29.38,25100.0,26.0025,26.0379,25.9937,26.0202,25100.0
2006-07-10 13:00:00,29.39,29.39,29.3,29.34,15200.0,26.0291,26.0291,25.9494,25.9848,15200.0
2006-07-10 13:05:00,29.33,29.33,29.28,29.3,27100.0,25.9759,25.9759,25.9317,25.9494,27100.0
2006-07-10 13:10:00,29.3,29.34,29.3,29.34,32100.0,25.9494,25.9848,25.9494,25.9848,32100.0
2006-07-10 13:15:00,29.35,29.35,29.33,29.35,16900.0,25.9937,25.9937,25.9759,25.9937,16900.0
2006-07-10 13:20:00,29.35,29.37,29.35,29.37,9100.0,25.9937,26.0114,25.9937,26.0114,9100.0
2006-07-10 13:25:00,29.38,29.42,29.35,29.42,33500.0,26.0202,26.0556,25.9937,26.0556,33500.0
2006-07-10 13:30:00,29.4,29.42,29.32,29.36,39400.0,26.0379,26.0556,25.9671,26.0025,39400.0
2006-07-10 13:35:00,29.36,29.36,29.33,29.34,10900.0,26.0025,26.0025,25.9759,25.9848,10900.0
2006-07-10 13:40:00,29.33,29.34,29.33,29.34,5200.0,25.9759,25.9848,25.9759,25.9848,5200.0
2006-07-10 13:45:00,29.33,29.39,29.33,29.39,14000.0,25.9759,26.0291,25.9759,26.0291,14000.0
2006-07-10 13:50:00,29.4,29.4,29.36,29.38,47400.0,26.0379,26.0379,26.0025,26.0202,47400.0
2006-07-10 13:55:00,29.39,29.4,29.37,29.38,21900.0,26.0291,26.0379,26.0114,26.0202,21900.0
2006-07-10 14:00:00,29.4,29.4,29.34,29.34,27600.0,26.0379,26.0379,25.9848,25.9848,27600.0
2006-07-10 14:05:00,29.34,29.35,29.31,29.32,41200.0,25.9848,25.9937,25.9582,25.9671,41200.0
2006-07-10 14:10:00,29.32,29.33,29.3,29.3,6400.0,25.9671,25.9759,25.9494,25.9494,6400.0
2006-07-10 14:15:00,29.3,29.31,29.26,29.28,26700.0,25.9494,25.9582,25.9139,25.9317,26700.0
2006-07-10 14:20:00,29.29,29.32,29.28,29.31,44700.0,25.9405,25.9671,25.9317,25.9582,44700.0
2006-07-10 14:25:00,29.3,29.33,29.28,29.29,37600.0,25.9494,25.9759,25.9317,25.9405,37600.0
2006-07-10 14:30:00,29.28,29.29,29.23,29.26,16100.0,25.9317,25.9405,25.8874,25.9139,16100.0
2006-07-10 14:35:00,29.27,29.27,29.2,29.23,46700.0,25.9228,25.9228,25.8608,25.8874,46700.0
2006-07-10 14:40:00,29.22,29.25,29.18,29.2,49000.0,25.8785,25.9051,25.8431,25.8608,49000.0
2006-07-10 14:45:00,29.22,29.23,29.19,29.21,54600.0,25.8785,25.8874,25.852,25.8697,54600.0
2006-07-10 14:50:00,29.21,29.21,29.18,29.19,34500.0,25.8697,25.8697,25.8431,25.852,34500.0
2006-07-10 14:55:00,29.19,29.2,29.11,29.14,18800.0,25.852,25.8608,25.7811,25.8077,18800.0
2006-07-10 15:00:00,29.12,29.2,29.12,29.15,80900.0,25.79,25.8608,25.79,25.8165,80900.0
2006-07-10 15:05:00,29.15,29.18,29.12,29.16,32300.0,25.8165,25.8431,25.79,25.8254,32300.0
2006-07-10 15:10:00,29.16,29.27,29.16,29.21,60400.0,25.8254,25.9228,25.8254,25.8697,60400.0
2006-07-10 15:15:00,29.2,29.22,29.19,29.22,13100.0,25.8608,25.8785,25.852,25.8785,13100.0
2006-07-10 15:20:00,29.21,29.25,29.21,29.25,29600.0,25.8697,25.9051,25.8697,25.9051,29600.0
2006-07-10 15:25:00,29.25,29.28,29.24,29.28,65900.0,25.9051,25.9317,25.8962,25.9317,65900.0
2006-07-10 15:30:00,29.27,29.31,29.26,29.26,60600.0,25.9228,25.9582,25.9139,25.9139,60600.0
2006-07-10 15:35:00,29.27,29.29,29.24,29.25,40300.0,25.9228,25.9405,25.8962,25.9051,40300.0
2006-07-10 15:40:00,29.25,29.25,29.22,29.23,30500.0,25.9051,25.9051,25.8785,25.8874,30500.0
2006-07-10 15:45:00,29.23,29.3,29.19,29.29,68400.0,25.8874,25.9494,25.852,25.9405,68400.0
2006-07-10 15:50:00,29.28,29.32,29.27,29.31,62100.0,25.9317,25.9671,25.9228,25.9582,62100.0
2006-07-10 15:55:00,29.32,29.33,29.29,29.31,76700.0,25.9671,25.9759,25.9405,25.9582,76700.0
2006-07-11 09:30:00,29.34,29.45,28.86,28.86,65100.0,25.9848,26.0822,25.5597,25.5597,65100.0
2006-07-11 09:35:00,28.89,29.2,28.87,29.1,51600.0,25.5863,25.8608,25.5685,25.7722,51600.0
2006-07-11 09:40:00,29.11,29.14,29.0,29.07,51900.0,25.7811,25.8077,25.6837,25.7457,51900.0
2006-07-11 09:45:00,29.06,29.18,28.99,29.1,21500.0,25.7368,25.8431,25.6748,25.7722,21500.0
2006-07-11 09:50:00,29.1,29.2,29.09,29.17,21000.0,25.7722,25.8608,25.7634,25.8342,21000.0
2006-07-11 09:55:00,29.17,29.18,28.99,29.06,34800.0,25.8342,25.8431,25.6748,25.7368,34800.0
2006-07-11 10:00:00,29.06,29.17,29.01,29.1,28500.0,25.7368,25.8342,25.6925,25.7722,28500.0
2006-07-11 10:05:00,29.1,29.15,28.98,29.0,26800.0,25.7722,25.8165,25.666,25.6837,26800.0
2006-07-11 10:10:00,28.98,29.03,28.97,29.03,24100.0,25.666,25.7102,25.6571,25.7102,24100.0
2006-07-11 10:15:00,29.02,29.04,29.0,29.04,20700.0,25.7014,25.7191,25.6837,25.7191,20700.0
2006-07-11 10:20:00,29.03,29.12,29.0,29.03,41900.0,25.7102,25.79,25.6837,25.7102,41900.0
2006-07-11 10:25:00,29.04,29.07,29.03,29.04,23500.0,25.7191,25.7457,25.7102,25.7191,23500.0
2006-07-11 10:30:00,29.04,29.06,29.0,29.02,36100.0,25.7191,25.7368,25.6837,25.7014,36100.0
2006-07-11 10:35:00,29.02,29.05,29.02,29.04,14800.0,25.7014,25.728,25.7014,25.7191,14800.0
2006-07-11 10:40:00,29.04,29.04,29.0,29.0,23600.0,25.7191,25.7191,25.6837,25.6837,23600.0
2006-07-11 10:45:00,29.01,29.04,29.0,29.03,10700.0,25.6925,25.7191,25.6837,25.7102,10700.0
2006-07-11 10:50:00,29.03,29.03,28.99,29.02,18000.0,25.7102,25.7102,25.6748,25.7014,18000.0
2006-07-11 10:55:00,29.03,29.07,29.03,29.05,18700.0,25.7102,25.7457,25.7102,25.728,18700.0
2006-07-11 11:00:00,29.05,29.07,29.03,29.06,23400.0,25.728,25.7457,25.7102,25.7368,23400.0
2006-07-11 11:05:00,29.05,29.07,29.04,29.05,31700.0,25.728,25.7457,25.7191,25.728,31700.0
2006-07-11 11:10:00,29.06,29.06,29.03,29.03,13900.0,25.7368,25.7368,25.7102,25.7102,13900.0
2006-07-11 11:15:00,29.04,29.07,29.04,29.05,16800.0,25.7191,25.7457,25.7191,25.728,16800.0
2006-07-11 11:20:00,29.06,29.07,29.05,29.06,22700.0,25.7368,25.7457,25.728,25.7368,22700.0
2006-07-11 11:25:00,29.06,29.08,29.06,29.07,32100.0,25.7368,25.7545,25.7368,25.7457,32100.0
2006-07-11 11:30:00,29.07,29.18,29.07,29.15,29200.0,25.7457,25.8431,25.7457,25.8165,29200.0
2006-07-11 11:35:00,29.15,29.2,29.13,29.19,26200.0,25.8165,25.8608,25.7988,25.852,26200.0
2006-07-11 11:40:00,29.18,29.21,29.17,29.2,12900.0,25.8431,25.8697,25.8342,25.8608,12900.0
2006-07-11 11:45:00,29.21,29.3,29.19,29.27,20700.0,25.8697,25.9494,25.852,25.9228,20700.0
2006-07-11 11:50:00,29.26,29.27,29.23,29.25,20500.0,25.9139,25.9228,25.8874,25.9051,20500.0
2006-07-11 11:55:00,29.24,29.25,29.17,29.18,27400.0,25.8962,25.9051,25.8342,25.8431,27400.0
2006-07-11 12:00:00,29.17,29.18,29.13,29.14,17500.0,25.8342,25.8431,25.7988,25.8077,17500.0
2006-07-11 12:05:00,29.15,29.15,29.13,29.14,13100.0,25.8165,25.8165,25.7988,25.8077,13100.0
2006-07-11 12:10:00,29.14,29.15,29.12,29.15,25500.0,25.8077,25.8165,25.79,25.8165,25500.0
2006-07-11 12:15:00,29.14,29.15,29.14,29.15,11600.0,25.8077,25.8165,25.8077,25.8165,11600.0
2006-07-11 12:20:00,29.14,29.16,29.14,29.16,19900.0,25.8077,25.8254,25.8077,25.8254,19900.0
2006-07-11 12:25:00,29.16,29.17,29.15,29.17,11200.0,25.8254,25.8342,25.8165,25.8342,11200.0
2006-07-11 12:30:00,29.16,29.17,29.16,29.17,19200.0,25.8254,25.8342,25.8254,25.8342,19200.0
2006-07-11 12:35:00,29.17,29.17,29.16,29.17,4700.0,25.8342,25.8342,25.8254,25.8342,4700.0
2006-07-11 12:40:00,29.16,29.17,29.14,29.15,23500.0,25.8254,25.8342,25.8077,25.8165,23500.0
2006-07-11 12:45:00,29.14,29.15,29.14,29.15,13800.0,25.8077,25.8165,25.8077,25.8165,13800.0
2006-07-11 12:50:00,29.15,29.15,29.14,29.14,16500.0,25.8165,25.8165,25.8077,25.8077,16500.0
2006-07-11 12:55:00,29.14,29.15,29.14,29.14,14300.0,25.8077,25.8165,25.8077,25.8077,14300.0
2006-07-11 13:00:00,29.14,29.15,29.14,29.14,11000.0,25.8077,25.8165,25.8077,25.8077,11000.0
2006-07-11 13:05:00,29.15,29.15,29.14,29.14,28000.0,25.8165,25.8165,25.8077,25.8077,28000.0
2006-07-11 13:10:00,29.14,29.15,29.14,29.15,15900.0,25.8077,25.8165,25.8077,25.8165,15900.0
2006-07-11 13:15:00,29.15,29.15,29.14,29.15,14600.0,25.8165,25.8165,25.8077,25.8165,14600.0
2006-07-11 13:20:00,29.15,29.15,29.14,29.14,12700.0,25.8165,25.8165,25.8077,25.8077,12700.0
2006-07-11 13:25:00,29.15,29.15,29.14,29.14,11500.0,25.8165,25.8165,25.8077,25.8077,11500.0
2006-07-11 13:30:00,29.15,29.15,29.14,29.15,10700.0,25.8165,25.8165,25.8077,25.8165,10700.0
2006-07-11 13:35:00,29.14,29.15,29.14,29.14,21200.0,25.8077,25.8165,25.8077,25.8077,21200.0
2006-07-11 13:40:00,29.15,29.15,29.14,29.15,14500.0,25.8165,25.8165,25.8077,25.8165,14500.0
2006-07-11 13:45:00,29.15,29.15,29.14,29.15,29800.0,25.8165,25.8165,25.8077,25.8165,29800.0
2006-07-11 13:50:00,29.16,29.2,29.16,29.2,49400.0,25.8254,25.8608,25.8254,25.8608,49400.0
2006-07-11 13:55:00,29.2,29.25,29.2,29.24,51800.0,25.8608,25.9051,25.8608,25.8962,51800.0
2006-07-11 14:00:00,29.24,29.24,29.2,29.2,33100.0,25.8962,25.8962,25.8608,25.8608,33100.0
2006-07-11 14:05:00,29.19,29.22,29.18,29.21,29000.0,25.852,25.8785,25.8431,25.8697,29000.0
2006-07-11 14:10:00,29.21,29.25,29.2,29.25,29600.0,25.8697,25.9051,25.8608,25.9051,29600.0
2006-07-11 14:15:00,29.25,29.35,29.25,29.34,31600.0,25.9051,25.9937,25.9051,25.9848,31600.0
2006-07-11 14:20:00,29.35,29.35,29.3,29.33,26500.0,25.9937,25.9937,25.9494,25.9759,26500.0
2006-07-11 14:25:00,29.32,29.42,29.32,29.41,30000.0,25.9671,26.0556,25.9671,26.0468,30000.0
2006-07-11 14:30:00,29.4,29.41,29.14,29.41,20400.0,26.0379,26.0468,25.8077,26.0468,20400.0
2006-07-11 14:35:00,29.41,29.41,29.38,29.38,41000.0,26.0468,26.0468,26.0202,26.0202,41000.0
2006-07-11 14:40:00,29.38,29.38,29.28,29.34,26100.0,26.0202,26.0202,25.9317,25.9848,26100.0
2006-07-11 14:45:00,29.34,29.4,29.34,29.39,24200.0,25.9848,26.0379,25.9848,26.0291,24200.0
2006-07-11 14:50:00,29.39,29.42,29.38,29.39,28200.0,26.0291,26.0556,26.0202,26.0291,28200.0
2006-07-11 14:55:00,29.38,29.38,29.37,29.37,12700.0,26.0202,26.0202,26.0114,26.0114,12700.0
2006-07-11 15:00:00,29.38,29.38,29.34,29.35,16700.0,26.0202,26.0202,25.9848,25.9937,16700.0
2006-07-11 15:05:00,29.34,29.44,29.34,29.43,38000.0,25.9848,26.0734,25.9848,26.0645,38000.0
2006-07-11 15:10:00,29.43,29.54,29.43,29.54,47300.0,26.0645,26.1619,26.0645,26.1619,47300.0
2006-07-11 15:15:00,29.54,29.59,29.54,29.58,57700.0,26.1619,26.2062,26.1619,26.1974,57700.0
2006-07-11 15:20:00,29.59,29.7,29.58,29.69,60500.0,26.2062,26.3036,26.1974,26.2948,60500.0
2006-07-11 15:25:00,29.67,29.69,29.64,29.66,24800.0,26.2771,26.2948,26.2505,26.2682,24800.0
2006-07-11 15:30:00,29.66,29.68,29.66,29.67,32300.0,26.2682,26.2859,26.2682,26.2771,32300.0
2006-07-11 15:35:00,29.67,29.68,29.66,29.66,32200.0,26.2771,26.2859,26.2682,26.2682,32200.0
2006-07-11 15:40:00,29.67,29.67,29.65,29.66,52400.0,26.2771,26.2771,26.2593,26.2682,52400.0
2006-07-11 15:45:00,29.66,29.7,29.65,29.66,60300.0,26.2682,26.3036,26.2593,26.2682,60300.0
2006-07-11 15:50:00,29.67,29.69,29.66,29.68,54100.0,26.2771,26.2948,26.2682,26.2859,54100.0
2006-07-11 15:55:00,29.69,29.69,29.65,29.67,52500.0,26.2948,26.2948,26.2593,26.2771,52500.0
2006-07-12 09:30:00,29.74,29.74,29.51,29.68,63700.0,26.3391,26.3391,26.1354,26.2859,63700.0
2006-07-12 09:35:00,29.65,29.73,29.61,29.65,17600.0,26.2593,26.3302,26.2239,26.2593,17600.0
2006-07-12 09:40:00,29.65,29.65,29.6,29.65,14700.0,26.2593,26.2593,26.2151,26.2593,14700.0
2006-07-12 09:45:00,29.65,29.69,29.6,29.62,70300.0,26.2593,26.2948,26.2151,26.2328,70300.0
2006-07-12 09:50:00,29.63,29.63,29.61,29.62,10800.0,26.2416,26.2416,26.2239,26.2328,10800.0
2006-07-12 09:55:00,29.63,29.7,29.59,29.62,27100.0,26.2416,26.3036,26.2062,26.2328,27100.0
2006-07-12 10:00:00,29.62,29.64,29.59,29.6,16500.0,26.2328,26.2505,26.2062,26.2151,16500.0
2006-07-12 10:05:00,29.61,29.62,29.6,29.61,17900.0,26.2239,26.2328,26.2151,26.2239,17900.0
2006-07-12 10:10:00,29.62,29.7,29.62,29.68,22400.0,26.2328,26.3036,26.2328,26.2859,22400.0
2006-07-12 10:15:00,29.7,29.77,29.69,29.73,28600.0,26.3036,26.3656,26.2948,26.3302,28600.0
2006-07-12 10:20:00,29.73,29.74,29.71,29.73,15300.0,26.3302,26.3391,26.3125,26.3302,15300.0
2006-07-12 10:25:00,29.73,29.74,29.69,29.72,15200.0,26.3302,26.3391,26.2948,26.3213,15200.0
2006-07-12 10:30:00,29.72,29.75,29.69,29.7,45800.0,26.3213,26.3479,26.2948,26.3036,45800.0
2006-07-12 10:35:00,29.69,29.77,29.68,29.77,38300.0,26.2948,26.3656,26.2859,26.3656,38300.0
2006-07-12 10:40:00,29.76,29.81,29.75,29.81,20700.0,26.3568,26.4011,26.3479,26.4011,20700.0
2006-07-12 10:45:00,29.8,29.83,29.77,29.83,22400.0,26.3922,26.4188,26.3656,26.4188,22400.0
2006-07-12 10:50:00,29.84,29.84,29.8,29.8,47400.0,26.4276,26.4276,26.3922,26.3922,47400.0
2006-07-12 10:55:00,29.8,29.8,29.76,29.77,19300.0,26.3922,26.3922,26.3568,26.3656,19300.0
2006-07-12 11:00:00,29.78,29.85,29.77,29.85,21000.0,26.3745,26.4365,26.3656,26.4365,21000.0
2006-07-12 11:05:00,29.84,29.85,29.84,29.85,23200.0,26.4276,26.4365,26.4276,26.4365,23200.0
2006-07-12 11:10:00,29.84,29.85,29.82,29.82,9400.0,26.4276,26.4365,26.4099,26.4099,9400.0
2006-07-12 11:15:00,29.82,29.84,29.82,29.83,30800.0,26.4099,26.4276,26.4099,26.4188,30800.0
2006-07-12 11:20:00,29.82,29.84,29.82,29.83,10500.0,26.4099,26.4276,26.4099,26.4188,10500.0
2006-07-12 11:25:00,29.83,29.84,29.81,29.81,26500.0,26.4188,26.4276,26.4011,26.4011,26500.0
2006-07-12 11:30:00,29.82,29.82,29.8,29.81,10500.0,26.4099,26.4099,26.3922,26.4011,10500.0
2006-07-12 11:35:00,29.81,29.83,29.81,29.83,28700.0,26.4011,26.4188,26.4011,26.4188,28700.0
2006-07-12 11:40:00,29.83,29.85,29.81,29.84,12700.0,26.4188,26.4365,26.4011,26.4276,12700.0
2006-07-12 11:45:00,29.85,29.92,29.84,29.91,27900.0,26.4365,26.4985,26.4276,26.4896,27900.0
2006-07-12 11:50:00,29.92,29.96,29.91,29.95,39300.0,26.4985,26.5339,26.4896,26.525,39300.0
2006-07-12 11:55:00,29.96,29.97,29.95,29.96,31100.0,26.5339,26.5428,26.525,26.5339,31100.0
2006-07-12 12:00:00,29.96,29.97,29.94,29.95,24700.0,26.5339,26.5428,26.5162,26.525,24700.0
2006-07-12 12:05:00,29.95,29.96,29.95,29.95,9700.0,26.525,26.5339,26.525,26.525,9700.0
2006-07-12 12:10:00,29.95,29.96,29.92,29.93,14900.0,26.525,26.5339,26.4985,26.5073,14900.0
2006-07-12 12:15:00,29.92,29.93,29.82,29.82,18900.0,26.4985,26.5073,26.4099,26.4099,18900.0
2006-07-12 12:20:00,29.82,29.82,29.73,29.74,15600.0,26.4099,26.4099,26.3302,26.3391,15600.0
2006-07-12 12:25:00,29.74,29.74,29.62,29.64,25200.0,26.3391,26.3391,26.2328,26.2505,25200.0
2006-07-12 12:30:00,29.66,29.66,29.62,29.63,5400.0,26.2682,26.2682,26.2328,26.2416,5400.0
2006-07-12 12:35:00,29.63,29.66,29.63,29.63,32500.0,26.2416,26.2682,26.2416,26.2416,32500.0
2006-07-12 12:40:00,29.63,29.64,29.62,29.63,23200.0,26.2416,26.2505,26.2328,26.2416,23200.0
2006-07-12 12:45:00,29.64,29.64,29.6,29.64,27000.0,26.2505,26.2505,26.2151,26.2505,27000.0
2006-07-12 12:50:00,29.63,29.64,29.62,29.64,13300.0,26.2416,26.2505,26.2328,26.2505,13300.0
2006-07-12 12:55:00,29.63,29.64,29.63,29.64,11400.0,26.2416,26.2505,26.2416,26.2505,11400.0
2006-07-12 13:00:00,29.63,29.64,29.59,29.59,47400.0,26.2416,26.2505,26.2062,26.2062,47400.0
2006-07-12 13:05:00,29.59,29.59,29.47,29.49,44400.0,26.2062,26.2062,26.0999,26.1176,44400.0
2006-07-12 13:10:00,29.49,29.49,29.44,29.44,21700.0,26.1176,26.1176,26.0734,26.0734,21700.0
2006-07-12 13:15:00,29.44,29.46,29.43,29.46,19700.0,26.0734,26.0911,26.0645,26.0911,19700.0
2006-07-12 13:20:00,29.46,29.46,29.39,29.4,41200.0,26.0911,26.0911,26.0291,26.0379,41200.0
2006-07-12 13:25:00,29.4,29.45,29.4,29.44,25700.0,26.0379,26.0822,26.0379,26.0734,25700.0
2006-07-12 13:30:00,29.45,29.47,29.42,29.46,15100.0,26.0822,26.0999,26.0556,26.0911,15100.0
2006-07-12 13:35:00,29.47,29.5,29.46,29.48,18400.0,26.0999,26.1265,26.0911,26.1088,18400.0
2006-07-12 13:40:00,29.49,29.54,29.49,29.54,21900.0,26.1176,26.1619,26.1176,26.1619,21900.0
2006-07-12 13:45:00,29.54,29.54,29.51,29.51,25500.0,26.1619,26.1619,26.1354,26.1354,25500.0
2006-07-12 13:50:00,29.51,29.52,29.48,29.48,31900.0,26.1354,26.1442,26.1088,26.1088,31900.0
2006-07-12 13:55:00,29.49,29.49,29.47,29.49,15600.0,26.1176,26.1176,26.0999,26.1176,15600.0
2006-07-12 14:00:00,29.48,29.51,29.48,29.5,12800.0,26.1088,26.1354,26.1088,26.1265,12800.0
2006-07-12 14:05:00,29.5,29.52,29.5,29.52,39000.0,26.1265,26.1442,26.1265,26.1442,39000.0
2006-07-12 14:10:00,29.52,29.6,29.51,29.53,47100.0,26.1442,26.2151,26.1354,26.1531,47100.0
2006-07-12 14:15:00,29.53,29.63,29.53,29.59,72700.0,26.1531,26.2416,26.1531,26.2062,72700.0
2006-07-12 14:20:00,29.59,29.62,29.48,29.49,48800.0,26.2062,26.2328,26.1088,26.1176,48800.0
2006-07-12 14:25:00,29.49,29.54,29.47,29.54,22800.0,26.1176,26.1619,26.0999,26.1619,22800.0
2006-07-12 14:30:00,29.54,29.55,29.51,29.51,24700.0,26.1619,26.1708,26.1354,26.1354,24700.0
2006-07-12 14:35:00,29.5,29.58,29.5,29.58,16200.0,26.1265,26.1974,26.1265,26.1974,16200.0
2006-07-12 14:40:00,29.58,29.6,29.53,29.54,27500.0,26.1974,26.2151,26.1531,26.1619,27500.0
2006-07-12 14:45:00,29.54,29.54,29.4,29.41,35900.0,26.1619,26.1619,26.0379,26.0468,35900.0
2006-07-12 14:50:00,29.41,29.41,29.4,29.41,11200.0,26.0468,26.0468,26.0379,26.0468,11200.0
2006-07-12 14:55:00,29.41,29.43,29.38,29.39,33400.0,26.0468,26.0645,26.0202,26.0291,33400.0
2006-07-12 15:00:00,29.39,29.46,29.39,29.45,27000.0,26.0291,26.0911,26.0291,26.0822,27000.0
2006-07-12 15:05:00,29.46,29.49,29.45,29.49,17500.0,26.0911,26.1176,26.0822,26.1176,17500.0
2006-07-12 15:10:00,29.48,29.55,29.48,29.52,37700.0,26.1088,26.1708,26.1088,26.1442,37700.0
2006-07-12 15:15:00,29.51,29.52,29.49,29.49,12100.0,26.1354,26.1442,26.1176,26.1176,12100.0
2006-07-12 15:20:00,29.5,29.57,29.49,29.57,25000.0,26.1265,26.1885,26.1176,26.1885,25000.0
2006-07-12 15:25:00,29.57,29.64,29.57,29.63,35800.0,26.1885,26.2505,26.1885,26.2416,35800.0
2006-07-12 15:30:00,29.63,29.63,29.61,29.62,17600.0,26.2416,26.2416,26.2239,26.2328,17600.0
2006-07-12 15:35:00,29.62,29.63,29.62,29.62,26600.0,26.2328,26.2416,26.2328,26.2328,26600.0
2006-07-12 15:40:00,29.62,29.63,29.61,29.61,30500.0,26.2328,26.2416,26.2239,26.2239,30500.0
2006-07-12 15:45:00,29.6,29.61,29.58,29.59,38100.0,26.2151,26.2239,26.1974,26.2062,38100.0
2006-07-12 15:50:00,29.6,29.6,29.58,29.58,57200.0,26.2151,26.2151,26.1974,26.1974,57200.0
2006-07-12 15:55:00,29.59,29.6,29.53,29.54,55400.0,26.2062,26.2151,26.1531,26.1619,55400.0
2006-07-13 09:30:00,29.6,29.6,29.39,29.45,52400.0,26.2151,26.2151,26.0291,26.0822,52400.0
2006-07-13 09:35:00,29.4,29.46,29.05,29.12,37400.0,26.0379,26.0911,25.728,25.79,37400.0
2006-07-13 09:40:00,29.12,29.17,29.03,29.07,30300.0,25.79,25.8342,25.7102,25.7457,30300.0
2006-07-13 09:45:00,29.04,29.05,28.9,29.01,29700.0,25.7191,25.728,25.5951,25.6925,29700.0
2006-07-13 09:50:00,29.01,29.09,28.97,29.06,89400.0,25.6925,25.7634,25.6571,25.7368,89400.0
2006-07-13 09:55:00,29.02,29.06,28.97,28.98,35700.0,25.7014,25.7368,25.6571,25.666,35700.0
2006-07-13 10:00:00,28.98,28.99,28.83,28.84,31600.0,25.666,25.6748,25.5331,25.542,31600.0
2006-07-13 10:05:00,28.85,28.91,28.84,28.9,30100.0,25.5508,25.604,25.542,25.5951,30100.0
2006-07-13 10:10:00,28.9,28.97,28.88,28.96,26700.0,25.5951,25.6571,25.5774,25.6483,26700.0
2006-07-13 10:15:00,28.97,29.0,28.88,28.92,30800.0,25.6571,25.6837,25.5774,25.6128,30800.0
2006-07-13 10:20:00,28.9,28.93,28.82,28.89,32300.0,25.5951,25.6217,25.5243,25.5863,32300.0
2006-07-13 10:25:00,28.91,29.0,28.89,28.97,40700.0,25.604,25.6837,25.5863,25.6571,40700.0
2006-07-13 10:30:00,28.96,29.07,28.95,29.05,21000.0,25.6483,25.7457,25.6394,25.728,21000.0
2006-07-13 10:35:00,29.05,29.09,29.01,29.08,33200.0,25.728,25.7634,25.6925,25.7545,33200.0
2006-07-13 10:40:00,29.07,29.15,29.04,29.1,29000.0,25.7457,25.8165,25.7191,25.7722,29000.0
2006-07-13 10:45:00,29.11,29.14,29.09,29.13,15900.0,25.7811,25.8077,25.7634,25.7988,15900.0
2006-07-13 10:50:00,29.12,29.17,29.1,29.17,45900.0,25.79,25.8342,25.7722,25.8342,45900.0
2006-07-13 10:55:00,29.15,29.19,29.13,29.14,34100.0,25.8165,25.852,25.7988,25.8077,34100.0
2006-07-13 11:00:00,29.12,29.18,29.12,29.14,25400.0,25.79,25.8431,25.79,25.8077,25400.0
2006-07-13 11:05:00,29.15,29.18,29.14,29.15,40300.0,25.8165,25.8431,25.8077,25.8165,40300.0
2006-07-13 11:10:00,29.14,29.14,28.99,29.01,29400.0,25.8077,25.8077,25.6748,25.6925,29400.0
2006-07-13 11:15:00,29.0,29.08,29.0,29.04,17400.0,25.6837,25.7545,25.6837,25.7191,17400.0
2006-07-13 11:20:00,29.02,29.05,29.01,29.05,42400.0,25.7014,25.728,25.6925,25.728,42400.0
2006-07-13 11:25:00,29.04,29.05,29.02,29.04,14800.0,25.7191,25.728,25.7014,25.7191,14800.0
2006-07-13 11:30:00,29.03,29.05,28.98,29.02,36700.0,25.7102,25.728,25.666,25.7014,36700.0
2006-07-13 11:35:00,29.02,29.08,29.02,29.07,29300.0,25.7014,25.7545,25.7014,25.7457,29300.0
2006-07-13 11:40:00,29.07,29.08,28.96,29.0,52700.0,25.7457,25.7545,25.6483,25.6837,52700.0
2006-07-13 11:45:00,29.0,29.01,28.9,28.93,37100.0,25.6837,25.6925,25.5951,25.6217,37100.0
2006-07-13 11:50:00,28.94,29.0,28.93,29.0,26500.0,25.6305,25.6837,25.6217,25.6837,26500.0
2006-07-13 11:55:00,29.0,29.0,28.96,28.96,18500.0,25.6837,25.6837,25.6483,25.6483,18500.0
2006-07-13 12:00:00,28.95,28.99,28.94,28.95,25600.0,25.6394,25.6748,25.6305,25.6394,25600.0
2006-07-13 12:05:00,28.95,29.0,28.94,29.0,10700.0,25.6394,25.6837,25.6305,25.6837,10700.0
2006-07-13 12:10:00,29.0,29.07,28.98,29.02,32800.0,25.6837,25.7457,25.666,25.7014,32800.0
2006-07-13 12:15:00,29.0,29.1,28.99,29.1,54500.0,25.6837,25.7722,25.6748,25.7722,54500.0
2006-07-13 12:20:00,29.09,29.09,29.01,29.01,27400.0,25.7634,25.7634,25.6925,25.6925,27400.0
2006-07-13 12:25:00,29.02,29.03,29.01,29.01,12800.0,25.7014,25.7102,25.6925,25.6925,12800.0
2006-07-13 12:30:00,29.02,29.07,28.99,29.07,18500.0,25.7014,25.7457,25.6748,25.7457,18500.0
2006-07-13 12:35:00,29.07,29.07,29.02,29.02,21900.0,25.7457,25.7457,25.7014,25.7014,21900.0
2006-07-13 12:40:00,29.03,29.08,29.02,29.08,20600.0,25.7102,25.7545,25.7014,25.7545,20600.0
2006-07-13 12:45:00,29.07,29.1,29.05,29.06,26500.0,25.7457,25.7722,25.728,25.7368,26500.0
2006-07-13 12:50:00,29.05,29.07,29.0,29.02,27200.0,25.728,25.7457,25.6837,25.7014,27200.0
2006-07-13 12:55:00,29.02,29.02,28.98,29.01,25300.0,25.7014,25.7014,25.666,25.6925,25300.0
2006-07-13 13:00:00,29.01,29.06,28.97,28.98,32600.0,25.6925,25.7368,25.6571,25.666,32600.0
2006-07-13 13:05:00,28.98,28.98,28.93,28.96,30700.0,25.666,25.666,25.6217,25.6483,30700.0
2006-07-13 13:10:00,28.95,29.0,28.92,29.0,16800.0,25.6394,25.6837,25.6128,25.6837,16800.0
2006-07-13 13:15:00,28.99,29.0,28.98,29.0,8400.0,25.6748,25.6837,25.666,25.6837,8400.0
2006-07-13 13:20:00,29.0,29.0,28.99,29.0,6700.0,25.6837,25.6837,25.6748,25.6837,6700.0
2006-07-13 13:25:00,28.99,28.99,28.97,28.98,21500.0,25.6748,25.6748,25.6571,25.666,21500.0
2006-07-13 13:30:00,28.99,28.99,28.86,28.9,26800.0,25.6748,25.6748,25.5597,25.5951,26800.0
2006-07-13 13:35:00,28.9,28.92,28.86,28.86,22500.0,25.5951,25.6128,25.5597,25.5597,22500.0
2006-07-13 13:40:00,28.87,28.87,28.81,28.81,16600.0,25.5685,25.5685,25.5154,25.5154,16600.0
2006-07-13 13:45:00,28.81,28.89,28.81,28.88,15700.0,25.5154,25.5863,25.5154,25.5774,15700.0
2006-07-13 13:50:00,28.87,28.88,28.8,28.8,21900.0,25.5685,25.5774,25.5065,25.5065,21900.0
2006-07-13 13:55:00,28.8,28.8,28.72,28.72,24600.0,25.5065,25.5065,25.4357,25.4357,24600.0
2006-07-13 14:00:00,28.72,28.73,28.66,28.67,27000.0,25.4357,25.4446,25.3826,25.3914,27000.0
2006-07-13 14:05:00,28.67,28.75,28.67,28.72,29100.0,25.3914,25.4623,25.3914,25.4357,29100.0
2006-07-13 14:10:00,28.73,28.77,28.69,28.77,19500.0,25.4446,25.48,25.4091,25.48,19500.0
2006-07-13 14:15:00,28.79,28.83,28.78,28.82,17900.0,25.4977,25.5331,25.4888,25.5243,17900.0
2006-07-13 14:20:00,28.82,28.9,28.81,28.89,16800.0,25.5243,25.5951,25.5154,25.5863,16800.0
2006-07-13 14:25:00,28.9,28.92,28.87,28.91,17400.0,25.5951,25.6128,25.5685,25.604,17400.0
2006-07-13 14:30:00,28.9,28.93,28.88,28.88,15500.0,25.5951,25.6217,25.5774,25.5774,15500.0
2006-07-13 14:35:00,28.89,28.89,28.83,28.85,20000.0,25.5863,25.5863,25.5331,25.5508,20000.0
2006-07-13 14:40:00,28.85,28.88,28.85,28.87,11900.0,25.5508,25.5774,25.5508,25.5685,11900.0
2006-07-13 14:45:00,28.87,28.88,28.77,28.83,17000.0,25.5685,25.5774,25.48,25.5331,17000.0
2006-07-13 14:50:00,28.84,28.85,28.78,28.79,17400.0,25.542,25.5508,25.4888,25.4977,17400.0
2006-07-13 14:55:00,28.8,28.81,28.79,28.79,9200.0,25.5065,25.5154,25.4977,25.4977,9200.0
2006-07-13 15:00:00,28.79,28.81,28.71,28.73,29400.0,25.4977,25.5154,25.4268,25.4446,29400.0
2006-07-13 15:05:00,28.73,28.81,28.72,28.79,16200.0,25.4446,25.5154,25.4357,25.4977,16200.0
2006-07-13 15:10:00,28.8,28.81,28.76,28.77,24600.0,25.5065,25.5154,25.4711,25.48,24600.0
2006-07-13 15:15:00,28.76,28.76,28.73,28.74,23800.0,25.4711,25.4711,25.4446,25.4534,23800.0
2006-07-13 15:20:00,28.75,28.78,28.73,28.75,22800.0,25.4623,25.4888,25.4446,25.4623,22800.0
2006-07-13 15:25:00,28.74,28.76,28.73,28.74,37900.0,25.4534,25.4711,25.4446,25.4534,37900.0
2006-07-13 15:30:00,28.75,28.81,28.73,28.75,68900.0,25.4623,25.5154,25.4446,25.4623,68900.0
2006-07-13 15:35:00,28.77,28.77,28.69,28.7,59600.0,25.48,25.48,25.4091,25.418,59600.0
2006-07-13 15:40:00,28.71,28.73,28.67,28.72,46500.0,25.4268,25.4446,25.3914,25.4357,46500.0
2006-07-13 15:45:00,28.73,28.78,28.7,28.75,56800.0,25.4446,25.4888,25.418,25.4623,56800.0
2006-07-13 15:50:00,28.75,28.83,28.68,28.68,71600.0,25.4623,25.5331,25.4003,25.4003,71600.0
2006-07-13 15:55:00,28.68,28.73,28.63,28.64,162600.0,25.4003,25.4446,25.356,25.3648,162600.0
2006-07-14 09:30:00,28.54,28.68,28.25,28.36,86100.0,25.2763,25.4003,25.0194,25.1169,86100.0
2006-07-14 09:35:00,28.38,28.46,28.35,28.43,25000.0,25.1346,25.2054,25.108,25.1789,25000.0
2006-07-14 09:40:00,28.44,28.62,28.36,28.62,27700.0,25.1877,25.3471,25.1169,25.3471,27700.0
2006-07-14 09:45:00,28.62,28.65,28.44,28.6,22000.0,25.3471,25.3737,25.1877,25.3294,22000.0
2006-07-14 09:50:00,28.58,28.61,28.47,28.51,27900.0,25.3117,25.3383,25.2143,25.2497,27900.0
2006-07-14 09:55:00,28.49,28.62,28.37,28.54,34200.0,25.232,25.3471,25.1257,25.2763,34200.0
2006-07-14 10:00:00,28.56,28.65,28.54,28.61,31500.0,25.294,25.3737,25.2763,25.3383,31500.0
2006-07-14 10:05:00,28.61,28.65,28.6,28.63,14700.0,25.3383,25.3737,25.3294,25.356,14700.0
2006-07-14 10:10:00,28.63,28.69,28.61,28.69,12100.0,25.356,25.4091,25.3383,25.4091,12100.0
2006-07-14 10:15:00,28.69,28.78,28.69,28.73,22800.0,25.4091,25.4888,25.4091,25.4446,22800.0
2006-07-14 10:20:00,28.73,28.73,28.65,28.7,29900.0,25.4446,25.4446,25.3737,25.418,29900.0
2006-07-14 10:25:00,28.7,28.71,28.65,28.66,14200.0,25.418,25.4268,25.3737,25.3826,14200.0
2006-07-14 10:30:00,28.66,28.66,28.6,28.64,7600.0,25.3826,25.3826,25.3294,25.3648,7600.0
2006-07-14 10:35:00,28.64,28.64,28.6,28.62,20000.0,25.3648,25.3648,25.3294,25.3471,20000.0
2006-07-14 10:40:00,28.61,28.72,28.61,28.66,25700.0,25.3383,25.4357,25.3383,25.3826,25700.0
2006-07-14 10:45:00,28.68,28.68,28.63,28.65,10100.0,25.4003,25.4003,25.356,25.3737,10100.0
2006-07-14 10:50:00,28.63,28.65,28.51,28.51,13900.0,25.356,25.3737,25.2497,25.2497,13900.0
2006-07-14 10:55:00,28.51,28.52,28.42,28.48,18100.0,25.2497,25.2586,25.17,25.2231,18100.0
2006-07-14 11:00:00,28.46,28.48,28.32,28.33,31400.0,25.2054,25.2231,25.0814,25.0903,31400.0
2006-07-14 11:05:00,28.35,28.45,28.34,28.42,26000.0,25.108,25.1966,25.0992,25.17,26000.0
2006-07-14 11:10:00,28.43,28.45,28.35,28.35,19500.0,25.1789,25.1966,25.108,25.108,19500.0
2006-07-14 11:15:00,28.33,28.35,28.3,28.33,25900.0,25.0903,25.108,25.0637,25.0903,25900.0
2006-07-14 11:20:00,28.34,28.48,28.34,28.4,27100.0,25.0992,25.2231,25.0992,25.1523,27100.0
2006-07-14 11:25:00,28.4,28.41,28.25,28.29,21600.0,25.1523,25.1611,25.0194,25.0549,21600.0
2006-07-14 11:30:00,28.29,28.32,28.15,28.23,30700.0,25.0549,25.0814,24.9309,25.0017,30700.0
2006-07-14 11:35:00,28.22,28.37,28.21,28.36,21900.0,24.9929,25.1257,24.984,25.1169,21900.0
2006-07-14 11:40:00,28.36,28.36,28.27,28.3,50000.0,25.1169,25.1169,25.0372,25.0637,50000.0
2006-07-14 11:45:00,28.3,28.3,28.16,28.2,44600.0,25.0637,25.0637,24.9397,24.9752,44600.0
2006-07-14 11:50:00,28.16,28.25,28.14,28.24,34000.0,24.9397,25.0194,24.922,25.0106,34000.0
2006-07-14 11:55:00,28.22,28.25,28.2,28.24,23000.0,24.9929,25.0194,24.9752,25.0106,23000.0
2006-07-14 12:00:00,28.25,28.28,28.15,28.18,33500.0,25.0194,25.046,24.9309,24.9575,33500.0
2006-07-14 12:05:00,28.17,28.21,28.15,28.21,19000.0,24.9486,24.984,24.9309,24.984,19000.0
2006-07-14 12:10:00,28.21,28.25,28.17,28.24,15300.0,24.984,25.0194,24.9486,25.0106,15300.0
2006-07-14 12:15:00,28.24,28.28,28.18,28.28,12200.0,25.0106,25.046,24.9575,25.046,12200.0
2006-07-14 12:20:00,28.25,28.32,28.22,28.3,13700.0,25.0194,25.0814,24.9929,25.0637,13700.0
2006-07-14 12:25:00,28.3,28.32,28.22,28.24,16500.0,25.0637,25.0814,24.9929,25.0106,16500.0
2006-07-14 12:30:00,28.23,28.37,28.22,28.37,14300.0,25.0017,25.1257,24.9929,25.1257,14300.0
2006-07-14 12:35:00,28.36,28.4,28.33,28.4,12900.0,25.1169,25.1523,25.0903,25.1523,12900.0
2006-07-14 12:40:00,28.4,28.48,28.39,28.47,11600.0,25.1523,25.2231,25.1434,25.2143,11600.0
2006-07-14 12:45:00,28.46,28.53,28.46,28.53,11500.0,25.2054,25.2674,25.2054,25.2674,11500.0
2006-07-14 12:50:00,28.5,28.56,28.49,28.51,22500.0,25.2409,25.294,25.232,25.2497,22500.0
2006-07-14 12:55:00,28.51,28.56,28.51,28.51,15800.0,25.2497,25.294,25.2497,25.2497,15800.0
2006-07-14 13:00:00,28.54,28.54,28.5,28.5,26600.0,25.2763,25.2763,25.2409,25.2409,26600.0
2006-07-14 13:05:00,28.5,28.51,28.36,28.37,17100.0,25.2409,25.2497,25.1169,25.1257,17100.0
2006-07-14 13:10:00,28.4,28.46,28.38,28.46,18800.0,25.1523,25.2054,25.1346,25.2054,18800.0
2006-07-14 13:15:00,28.44,28.47,28.43,28.46,8200.0,25.1877,25.2143,25.1789,25.2054,8200.0
2006-07-14 13:20:00,28.46,28.51,28.43,28.51,11700.0,25.2054,25.2497,25.1789,25.2497,11700.0
2006-07-14 13:25:00,28.5,28.54,28.48,28.53,8100.0,25.2409,25.2763,25.2231,25.2674,8100.0
2006-07-14 13:30:00,28.53,28.54,28.46,28.48,13600.0,25.2674,25.2763,25.2054,25.2231,13600.0
2006-07-14 13:35:00,28.48,28.62,28.47,28.6,10600.0,25.2231,25.3471,25.2143,25.3294,10600.0
2006-07-14 13:40:00,28.61,28.61,28.49,28.49,11400.0,25.3383,25.3383,25.232,25.232,11400.0
2006-07-14 13:45:00,28.49,28.5,28.44,28.48,15000.0,25.232,25.2409,25.1877,25.2231,15000.0
2006-07-14 13:50:00,28.45,28.48,28.44,28.48,7700.0,25.1966,25.2231,25.1877,25.2231,7700.0
2006-07-14 13:55:00,28.47,28.52,28.45,28.45,10800.0,25.2143,25.2586,25.1966,25.1966,10800.0
2006-07-14 14:00:00,28.45,28.45,28.35,28.37,18700.0,25.1966,25.1966,25.108,25.1257,18700.0
2006-07-14 14:05:00,28.38,28.39,28.33,28.34,15600.0,25.1346,25.1434,25.0903,25.0992,15600.0
2006-07-14 14:10:00,28.36,28.36,28.35,28.36,6800.0,25.1169,25.1169,25.108,25.1169,6800.0
2006-07-14 14:15:00,28.36,28.44,28.31,28.43,25000.0,25.1169,25.1877,25.0726,25.1789,25000.0
2006-07-14 14:20:00,28.43,28.44,28.35,28.38,12900.0,25.1789,25.1877,25.108,25.1346,12900.0
2006-07-14 14:25:00,28.35,28.38,28.29,28.32,21600.0,25.108,25.1346,25.0549,25.0814,21600.0
2006-07-14 14:30:00,28.35,28.35,28.3,28.34,14600.0,25.108,25.108,25.0637,25.0992,14600.0
2006-07-14 14:35:00,28.33,28.34,28.32,28.33,14600.0,25.0903,25.0992,25.0814,25.0903,14600.0
2006-07-14 14:40:00,28.33,28.34,28.3,28.31,18800.0,25.0903,25.0992,25.0637,25.0726,18800.0
2006-07-14 14:45:00,28.31,28.36,28.28,28.35,31800.0,25.0726,25.1169,25.046,25.108,31800.0
2006-07-14 14:50:00,28.34,28.4,28.29,28.29,24600.0,25.0992,25.1523,25.0549,25.0549,24600.0
2006-07-14 14:55:00,28.3,28.32,28.26,28.29,30200.0,25.0637,25.0814,25.0283,25.0549,30200.0
2006-07-14 15:00:00,28.3,28.4,28.3,28.34,19400.0,25.0637,25.1523,25.0637,25.0992,19400.0
2006-07-14 15:05:00,28.33,28.42,28.32,28.4,30200.0,25.0903,25.17,25.0814,25.1523,30200.0
2006-07-14 15:10:00,28.39,28.42,28.36,28.41,12300.0,25.1434,25.17,25.1169,25.1611,12300.0
2006-07-14 15:15:00,28.42,28.42,28.35,28.39,10400.0,25.17,25.17,25.108,25.1434,10400.0
2006-07-14 15:20:00,28.39,28.42,28.39,28.41,17000.0,25.1434,25.17,25.1434,25.1611,17000.0
2006-07-14 15:25:00,28.41,28.41,28.29,28.36,32400.0,25.1611,25.1611,25.0549,25.1169,32400.0
2006-07-14 15:30:00,28.35,28.4,28.35,28.38,20500.0,25.108,25.1523,25.108,25.1346,20500.0
2006-07-14 15:35:00,28.39,28.47,28.37,28.47,36500.0,25.1434,25.2143,25.1257,25.2143,36500.0
2006-07-14 15:40:00,28.49,28.49,28.41,28.47,26800.0,25.232,25.232,25.1611,25.2143,26800.0
2006-07-14 15:45:00,28.48,28.58,28.47,28.51,46800.0,25.2231,25.3117,25.2143,25.2497,46800.0
2006-07-14 15:50:00,28.51,28.59,28.5,28.55,46500.0,25.2497,25.3206,25.2409,25.2851,46500.0
2006-07-14 15:55:00,28.56,28.56,28.42,28.42,120300.0,25.294,25.294,25.17,25.17,120300.0
2006-07-17 09:30:00,28.53,28.53,28.35,28.41,39000.0,25.2674,25.2674,25.108,25.1611,39000.0
2006-07-17 09:35:00,28.46,28.69,28.41,28.41,23200.0,25.2054,25.4091,25.1611,25.1611,23200.0
2006-07-17 09:40:00,28.42,28.49,28.38,28.41,23100.0,25.17,25.232,25.1346,25.1611,23100.0
2006-07-17 09:45:00,28.38,28.41,28.15,28.22,28300.0,25.1346,25.1611,24.9309,24.9929,28300.0
2006-07-17 09:50:00,28.21,28.36,28.19,28.33,35200.0,24.984,25.1169,24.9663,25.0903,35200.0
2006-07-17 09:55:00,28.32,28.32,28.25,28.31,13900.0,25.0814,25.0814,25.0194,25.0726,13900.0
2006-07-17 10:00:00,28.31,28.39,28.28,28.35,19400.0,25.0726,25.1434,25.046,25.108,19400.0
2006-07-17 10:05:00,28.36,28.5,28.33,28.49,58900.0,25.1169,25.2409,25.0903,25.232,58900.0
2006-07-17 10:10:00,28.49,28.52,28.45,28.5,21200.0,25.232,25.2586,25.1966,25.2409,21200.0
2006-07-17 10:15:00,28.51,28.59,28.5,28.57,25900.0,25.2497,25.3206,25.2409,25.3029,25900.0
2006-07-17 10:20:00,28.57,28.62,28.54,28.58,50000.0,25.3029,25.3471,25.2763,25.3117,50000.0
2006-07-17 10:25:00,28.57,28.63,28.53,28.56,61800.0,25.3029,25.356,25.2674,25.294,61800.0
2006-07-17 10:30:00,28.55,28.57,28.51,28.54,41300.0,25.2851,25.3029,25.2497,25.2763,41300.0
2006-07-17 10:35:00,28.55,28.55,28.45,28.46,33500.0,25.2851,25.2851,25.1966,25.2054,33500.0
2006-07-17 10:40:00,28.46,28.49,28.44,28.47,12800.0,25.2054,25.232,25.1877,25.2143,12800.0
2006-07-17 10:45:00,28.49,28.59,28.47,28.54,22300.0,25.232,25.3206,25.2143,25.2763,22300.0
2006-07-17 10:50:00,28.56,28.67,28.55,28.67,48600.0,25.294,25.3914,25.2851,25.3914,48600.0
2006-07-17 10:55:00,28.64,28.74,28.63,28.69,23800.0,25.3648,25.4534,25.356,25.4091,23800.0
2006-07-17 11:00:00,28.69,28.73,28.67,28.7,11800.0,25.4091,25.4446,25.3914,25.418,11800.0
2006-07-17 11:05:00,28.73,28.73,28.65,28.68,8000.0,25.4446,25.4446,25.3737,25.4003,8000.0
2006-07-17 11:10:00,28.67,28.72,28.67,28.7,8300.0,25.3914,25.4357,25.3914,25.418,8300.0
2006-07-17 11:15:00,28.7,28.72,28.64,28.64,12600.0,25.418,25.4357,25.3648,25.3648,12600.0
2006-07-17 11:20:00,28.64,28.67,28.5,28.52,26200.0,25.3648,25.3914,25.2409,25.2586,26200.0
2006-07-17 11:25:00,28.54,28.56,28.51,28.55,5400.0,25.2763,25.294,25.2497,25.2851,5400.0
2006-07-17 11:30:00,28.55,28.59,28.48,28.58,34800.0,25.2851,25.3206,25.2231,25.3117,34800.0
2006-07-17 11:35:00,28.59,28.63,28.58,28.6,20800.0,25.3206,25.356,25.3117,25.3294,20800.0
2006-07-17 11:40:00,28.59,28.67,28.58,28.67,15200.0,25.3206,25.3914,25.3117,25.3914,15200.0
2006-07-17 11:45:00,28.66,28.7,28.64,28.64,5900.0,25.3826,25.418,25.3648,25.3648,5900.0
2006-07-17 11:50:00,28.65,28.66,28.53,28.56,12500.0,25.3737,25.3826,25.2674,25.294,12500.0
2006-07-17 11:55:00,28.53,28.57,28.48,28.57,7600.0,25.2674,25.3029,25.2231,25.3029,7600.0
2006-07-17 12:00:00,28.56,28.61,28.56,28.58,18700.0,25.294,25.3383,25.294,25.3117,18700.0
2006-07-17 12:05:00,28.58,28.59,28.57,28.57,12200.0,25.3117,25.3206,25.3029,25.3029,12200.0
2006-07-17 12:10:00,28.59,28.62,28.53,28.61,27900.0,25.3206,25.3471,25.2674,25.3383,27900.0
2006-07-17 12:15:00,28.62,28.69,28.61,28.69,9600.0,25.3471,25.4091,25.3383,25.4091,9600.0
2006-07-17 12:20:00,28.68,28.74,28.68,28.69,18900.0,25.4003,25.4534,25.4003,25.4091,18900.0
2006-07-17 12:25:00,28.71,28.71,28.68,28.7,8800.0,25.4268,25.4268,25.4003,25.418,8800.0
2006-07-17 12:30:00,28.71,28.75,28.7,28.74,15700.0,25.4268,25.4623,25.418,25.4534,15700.0
2006-07-17 12:35:00,28.74,28.75,28.71,28.73,8200.0,25.4534,25.4623,25.4268,25.4446,8200.0
2006-07-17 12:40:00,28.73,28.77,28.73,28.75,23100.0,25.4446,25.48,25.4446,25.4623,23100.0
2006-07-17 12:45:00,28.75,28.77,28.62,28.63,11900.0,25.4623,25.48,25.3471,25.356,11900.0
2006-07-17 12:50:00,28.64,28.65,28.59,28.63,15700.0,25.3648,25.3737,25.3206,25.356,15700.0
2006-07-17 12:55:00,28.63,28.71,28.63,28.69,12700.0,25.356,25.4268,25.356,25.4091,12700.0
2006-07-17 13:00:00,28.69,28.73,28.63,28.66,21700.0,25.4091,25.4446,25.356,25.3826,21700.0
2006-07-17 13:05:00,28.65,28.66,28.59,28.62,10900.0,25.3737,25.3826,25.3206,25.3471,10900.0
2006-07-17 13:10:00,28.61,28.64,28.58,28.61,11700.0,25.3383,25.3648,25.3117,25.3383,11700.0
2006-07-17 13:15:00,28.61,28.67,28.57,28.65,16300.0,25.3383,25.3914,25.3029,25.3737,16300.0
2006-07-17 13:20:00,28.67,28.71,28.65,28.7,19900.0,25.3914,25.4268,25.3737,25.418,19900.0
2006-07-17 13:25:00,28.7,28.76,28.65,28.66,17200.0,25.418,25.4711,25.3737,25.3826,17200.0
2006-07-17 13:30:00,28.69,28.7,28.67,28.69,4700.0,25.4091,25.418,25.3914,25.4091,4700.0
2006-07-17 13:35:00,28.68,28.69,28.66,28.67,10200.0,25.4003,25.4091,25.3826,25.3914,10200.0
2006-07-17 13:40:00,28.68,28.73,28.67,28.71,20400.0,25.4003,25.4446,25.3914,25.4268,20400.0
2006-07-17 13:45:00,28.71,28.72,28.68,28.69,10900.0,25.4268,25.4357,25.4003,25.4091,10900.0
2006-07-17 13:50:00,28.69,28.71,28.68,28.69,7200.0,25.4091,25.4268,25.4003,25.4091,7200.0
2006-07-17 13:55:00,28.7,28.71,28.69,28.69,11200.0,25.418,25.4268,25.4091,25.4091,11200.0
2006-07-17 14:00:00,28.71,28.72,28.7,28.71,6400.0,25.4268,25.4357,25.418,25.4268,6400.0
2006-07-17 14:05:00,28.72,28.72,28.68,28.69,18700.0,25.4357,25.4357,25.4003,25.4091,18700.0
2006-07-17 14:10:00,28.69,28.7,28.68,28.69,12300.0,25.4091,25.418,25.4003,25.4091,12300.0
2006-07-17 14:15:00,28.69,28.71,28.66,28.69,22600.0,25.4091,25.4268,25.3826,25.4091,22600.0
2006-07-17 14:20:00,28.69,28.7,28.67,28.68,17700.0,25.4091,25.418,25.3914,25.4003,17700.0
2006-07-17 14:25:00,28.67,28.72,28.66,28.7,16700.0,25.3914,25.4357,25.3826,25.418,16700.0
2006-07-17 14:30:00,28.71,28.71,28.67,28.67,25000.0,25.4268,25.4268,25.3914,25.3914,25000.0
2006-07-17 14:35:00,28.68,28.68,28.64,28.66,22800.0,25.4003,25.4003,25.3648,25.3826,22800.0
2006-07-17 14:40:00,28.66,28.67,28.61,28.62,43800.0,25.3826,25.3914,25.3383,25.3471,43800.0
2006-07-17 14:45:00,28.61,28.64,28.61,28.61,10700.0,25.3383,25.3648,25.3383,25.3383,10700.0
2006-07-17 14:50:00,28.61,28.63,28.59,28.6,28000.0,25.3383,25.356,25.3206,25.3294,28000.0
2006-07-17 14:55:00,28.6,28.61,28.59,28.59,16600.0,25.3294,25.3383,25.3206,25.3206,16600.0
2006-07-17 15:00:00,28.59,28.6,28.57,28.58,34800.0,25.3206,25.3294,25.3029,25.3117,34800.0
2006-07-17 15:05:00,28.57,28.58,28.45,28.46,36500.0,25.3029,25.3117,25.1966,25.2054,36500.0
2006-07-17 15:10:00,28.47,28.52,28.46,28.52,16000.0,25.2143,25.2586,25.2054,25.2586,16000.0
2006-07-17 15:15:00,28.51,28.55,28.5,28.55,32200.0,25.2497,25.2851,25.2409,25.2851,32200.0
2006-07-17 15:20:00,28.55,28.57,28.55,28.56,13000.0,25.2851,25.3029,25.2851,25.294,13000.0
2006-07-17 15:25:00,28.56,28.57,28.53,28.56,15900.0,25.294,25.3029,25.2674,25.294,15900.0
2006-07-17 15:30:00,28.55,28.56,28.5,28.51,51000.0,25.2851,25.294,25.2409,25.2497,51000.0
2006-07-17 15:35:00,28.51,28.52,28.51,28.51,15800.0,25.2497,25.2586,25.2497,25.2497,15800.0
2006-07-17 15:40:00,28.51,28.61,28.51,28.58,36600.0,25.2497,25.3383,25.2497,25.3117,36600.0
2006-07-17 15:45:00,28.58,28.59,28.55,28.57,33900.0,25.3117,25.3206,25.2851,25.3029,33900.0
2006-07-17 15:50:00,28.57,28.59,28.56,28.58,48600.0,25.3029,25.3206,25.294,25.3117,48600.0
2006-07-17 15:55:00,28.57,28.64,28.57,28.62,155200.0,25.3029,25.3648,25.3029,25.3471,155200.0
2006-07-18 09:30:00,28.72,29.13,28.67,29.04,40000.0,25.4357,25.7988,25.3914,25.7191,40000.0
2006-07-18 09:35:00,29.03,29.03,28.82,28.83,31500.0,25.7102,25.7102,25.5243,25.5331,31500.0
2006-07-18 09:40:00,28.88,29.01,28.84,29.01,28900.0,25.5774,25.6925,25.542,25.6925,28900.0
2006-07-18 09:45:00,29.01,29.09,28.93,29.01,29000.0,25.6925,25.7634,25.6217,25.6925,29000.0
2006-07-18 09:50:00,29.01,29.05,28.98,29.04,32000.0,25.6925,25.728,25.666,25.7191,32000.0
2006-07-18 09:55:00,29.04,29.1,28.99,29.01,30200.0,25.7191,25.7722,25.6748,25.6925,30200.0
2006-07-18 10:00:00,29.0,29.02,28.9,28.94,26200.0,25.6837,25.7014,25.5951,25.6305,26200.0
2006-07-18 10:05:00,28.97,29.02,28.94,29.01,30600.0,25.6571,25.7014,25.6305,25.6925,30600.0
2006-07-18 10:10:00,29.01,29.03,28.97,29.0,25700.0,25.6925,25.7102,25.6571,25.6837,25700.0
2006-07-18 10:15:00,28.98,29.0,28.84,28.84,19100.0,25.666,25.6837,25.542,25.542,19100.0
2006-07-18 10:20:00,28.85,28.97,28.84,28.88,16700.0,25.5508,25.6571,25.542,25.5774,16700.0
2006-07-18 10:25:00,28.88,28.88,28.76,28.82,12900.0,25.5774,25.5774,25.4711,25.5243,12900.0
2006-07-18 10:30:00,28.8,28.81,28.72,28.72,18300.0,25.5065,25.5154,25.4357,25.4357,18300.0
2006-07-18 10:35:00,28.73,28.75,28.66,28.75,37100.0,25.4446,25.4623,25.3826,25.4623,37100.0
2006-07-18 10:40:00,28.75,28.75,28.68,28.71,17400.0,25.4623,25.4623,25.4003,25.4268,17400.0
2006-07-18 10:45:00,28.72,28.75,28.7,28.7,55600.0,25.4357,25.4623,25.418,25.418,55600.0
2006-07-18 10:50:00,28.69,28.72,28.67,28.7,26400.0,25.4091,25.4357,25.3914,25.418,26400.0
2006-07-18 10:55:00,28.72,28.73,28.63,28.66,13800.0,25.4357,25.4446,25.356,25.3826,13800.0
2006-07-18 11:00:00,28.67,28.67,28.58,28.64,7800.0,25.3914,25.3914,25.3117,25.3648,7800.0
2006-07-18 11:05:00,28.66,28.7,28.59,28.69,12700.0,25.3826,25.418,25.3206,25.4091,12700.0
2006-07-18 11:10:00,28.69,28.73,28.57,28.59,13700.0,25.4091,25.4446,25.3029,25.3206,13700.0
2006-07-18 11:15:00,28.56,28.62,28.56,28.61,13200.0,25.294,25.3471,25.294,25.3383,13200.0
2006-07-18 11:20:00,28.61,28.63,28.57,28.57,16000.0,25.3383,25.356,25.3029,25.3029,16000.0
2006-07-18 11:25:00,28.59,28.67,28.59,28.66,14900.0,25.3206,25.3914,25.3206,25.3826,14900.0
2006-07-18 11:30:00,28.67,28.73,28.66,28.7,9900.0,25.3914,25.4446,25.3826,25.418,9900.0
2006-07-18 11:35:00,28.69,28.74,28.67,28.74,23800.0,25.4091,25.4534,25.3914,25.4534,23800.0
2006-07-18 11:40:00,28.74,28.75,28.7,28.7,14600.0,25.4534,25.4623,25.418,25.418,14600.0
2006-07-18 11:45:00,28.71,28.74,28.68,28.71,14900.0,25.4268,25.4534,25.4003,25.4268,14900.0
2006-07-18 11:50:00,28.72,28.75,28.7,28.73,18900.0,25.4357,25.4623,25.418,25.4446,18900.0
2006-07-18 11:55:00,28.72,28.74,28.7,28.71,14600.0,25.4357,25.4534,25.418,25.4268,14600.0
2006-07-18 12:00:00,28.72,28.73,28.67,28.67,9800.0,25.4357,25.4446,25.3914,25.3914,9800.0
2006-07-18 12:05:00,28.69,28.7,28.66,28.66,5300.0,25.4091,25.418,25.3826,25.3826,5300.0
2006-07-18 12:10:00,28.67,28.71,28.66,28.69,6100.0,25.3914,25.4268,25.3826,25.4091,6100.0
2006-07-18 12:15:00,28.71,28.71,28.69,28.7,12300.0,25.4268,25.4268,25.4091,25.418,12300.0
2006-07-18 12:20:00,28.71,28.74,28.71,28.74,11400.0,25.4268,25.4534,25.4268,25.4534,11400.0
2006-07-18 12:25:00,28.74,28.75,28.73,28.74,14600.0,25.4534,25.4623,25.4446,25.4534,14600.0
2006-07-18 12:30:00,28.74,28.74,28.68,28.68,11500.0,25.4534,25.4534,25.4003,25.4003,11500.0
2006-07-18 12:35:00,28.66,28.72,28.65,28.69,11000.0,25.3826,25.4357,25.3737,25.4091,11000.0
2006-07-18 12:40:00,28.69,28.74,28.69,28.71,9500.0,25.4091,25.4534,25.4091,25.4268,9500.0
2006-07-18 12:45:00,28.73,28.8,28.66,28.66,35700.0,25.4446,25.5065,25.3826,25.3826,35700.0
2006-07-18 12:50:00,28.65,28.68,28.6,28.64,22900.0,25.3737,25.4003,25.3294,25.3648,22900.0
2006-07-18 12:55:00,28.62,28.62,28.51,28.53,20800.0,25.3471,25.3471,25.2497,25.2674,20800.0
2006-07-18 13:00:00,28.52,28.54,28.42,28.44,46400.0,25.2586,25.2763,25.17,25.1877,46400.0
2006-07-18 13:05:00,28.45,28.47,28.44,28.45,15000.0,25.1966,25.2143,25.1877,25.1966,15000.0
2006-07-18 13:10:00,28.48,28.51,28.45,28.5,10600.0,25.2231,25.2497,25.1966,25.2409,10600.0
2006-07-18 13:15:00,28.5,28.5,28.37,28.39,12600.0,25.2409,25.2409,25.1257,25.1434,12600.0
2006-07-18 13:20:00,28.38,28.44,28.33,28.44,17500.0,25.1346,25.1877,25.0903,25.1877,17500.0
2006-07-18 13:25:00,28.43,28.51,28.39,28.5,12900.0,25.1789,25.2497,25.1434,25.2409,12900.0
2006-07-18 13:30:00,28.5,28.51,28.39,28.43,11500.0,25.2409,25.2497,25.1434,25.1789,11500.0
2006-07-18 13:35:00,28.44,28.49,28.44,28.49,11300.0,25.1877,25.232,25.1877,25.232,11300.0
2006-07-18 13:40:00,28.48,28.49,28.38,28.39,11700.0,25.2231,25.232,25.1346,25.1434,11700.0
2006-07-18 13:45:00,28.38,28.4,28.32,28.39,28700.0,25.1346,25.1523,25.0814,25.1434,28700.0
2006-07-18 13:50:00,28.38,28.4,28.35,28.38,15900.0,25.1346,25.1523,25.108,25.1346,15900.0
2006-07-18 13:55:00,28.37,28.39,28.3,28.35,23500.0,25.1257,25.1434,25.0637,25.108,23500.0
2006-07-18 14:00:00,28.34,28.4,28.34,28.39,36700.0,25.0992,25.1523,25.0992,25.1434,36700.0
2006-07-18 14:05:00,28.38,28.49,28.38,28.42,20200.0,25.1346,25.232,25.1346,25.17,20200.0
2006-07-18 14:10:00,28.41,28.46,28.33,28.37,17300.0,25.1611,25.2054,25.0903,25.1257,17300.0
2006-07-18 14:15:00,28.36,28.4,28.34,28.39,14700.0,25.1169,25.1523,25.0992,25.1434,14700.0
2006-07-18 14:20:00,28.39,28.4,28.37,28.37,15100.0,25.1434,25.1523,25.1257,25.1257,15100.0
2006-07-18 14:25:00,28.38,28.44,28.37,28.39,33400.0,25.1346,25.1877,25.1257,25.1434,33400.0
2006-07-18 14:30:00,28.39,28.43,28.36,28.43,23600.0,25.1434,25.1789,25.1169,25.1789,23600.0
2006-07-18 14:35:00,28.44,28.5,28.41,28.5,26800.0,25.1877,25.2409,25.1611,25.2409,26800.0
2006-07-18 14:40:00,28.5,28.52,28.48,28.49,24300.0,25.2409,25.2586,25.2231,25.232,24300.0
2006-07-18 14:45:00,28.49,28.5,28.44,28.48,25800.0,25.232,25.2409,25.1877,25.2231,25800.0
2006-07-18 14:50:00,28.49,28.52,28.45,28.45,29500.0,25.232,25.2586,25.1966,25.1966,29500.0
2006-07-18 14:55:00,28.48,28.48,28.43,28.47,12600.0,25.2231,25.2231,25.1789,25.2143,12600.0
2006-07-18 15:00:00,28.48,28.49,28.39,28.41,21700.0,25.2231,25.232,25.1434,25.1611,21700.0
2006-07-18 15:05:00,28.41,28.43,28.33,28.38,28700.0,25.1611,25.1789,25.0903,25.1346,28700.0
2006-07-18 15:10:00,28.38,28.39,28.31,28.39,17600.0,25.1346,25.1434,25.0726,25.1434,17600.0
2006-07-18 15:15:00,28.39,28.44,28.39,28.44,12500.0,25.1434,25.1877,25.1434,25.1877,12500.0
2006-07-18 15:20:00,28.44,28.44,28.39,28.44,23300.0,25.1877,25.1877,25.1434,25.1877,23300.0
2006-07-18 15:25:00,28.42,28.44,28.4,28.44,16700.0,25.17,25.1877,25.1523,25.1877,16700.0
2006-07-18 15:30:00,28.44,28.58,28.44,28.5,30700.0,25.1877,25.3117,25.1877,25.2409,30700.0
2006-07-18 15:35:00,28.51,28.52,28.46,28.46,21900.0,25.2497,25.2586,25.2054,25.2054,21900.0
2006-07-18 15:40:00,28.49,28.56,28.45,28.55,53100.0,25.232,25.294,25.1966,25.2851,53100.0
2006-07-18 15:45:00,28.55,28.7,28.55,28.58,60800.0,25.2851,25.418,25.2851,25.3117,60800.0
2006-07-18 15:50:00,28.58,28.58,28.51,28.56,35700.0,25.3117,25.3117,25.2497,25.294,35700.0
2006-07-18 15:55:00,28.55,28.64,28.55,28.61,61800.0,25.2851,25.3648,25.2851,25.3383,61800.0
2006-07-19 09:30:00,28.85,29.08,28.76,28.93,86800.0,25.5508,25.7545,25.4711,25.6217,86800.0
2006-07-19 09:35:00,28.94,29.15,28.92,29.12,39400.0,25.6305,25.8165,25.6128,25.79,39400.0
2006-07-19 09:40:00,29.11,29.13,28.98,29.07,46600.0,25.7811,25.7988,25.666,25.7457,46600.0
2006-07-19 09:45:00,29.07,29.15,28.99,29.0,42900.0,25.7457,25.8165,25.6748,25.6837,42900.0
2006-07-19 09:50:00,29.0,29.09,28.99,29.0,75900.0,25.6837,25.7634,25.6748,25.6837,75900.0
2006-07-19 09:55:00,29.0,29.01,29.0,29.01,16400.0,25.6837,25.6925,25.6837,25.6925,16400.0
2006-07-19 10:00:00,29.07,29.28,29.0,29.04,57700.0,25.7457,25.9317,25.6837,25.7191,57700.0
2006-07-19 10:05:00,29.02,29.15,29.02,29.11,41300.0,25.7014,25.8165,25.7014,25.7811,41300.0
2006-07-19 10:10:00,29.11,29.17,29.09,29.13,40500.0,25.7811,25.8342,25.7634,25.7988,40500.0
2006-07-19 10:15:00,29.14,29.16,29.12,29.14,39700.0,25.8077,25.8254,25.79,25.8077,39700.0
2006-07-19 10:20:00,29.13,29.15,29.05,29.05,41900.0,25.7988,25.8165,25.728,25.728,41900.0
2006-07-19 10:25:00,29.05,29.14,29.01,29.12,20200.0,25.728,25.8077,25.6925,25.79,20200.0
2006-07-19 10:30:00,29.11,29.2,29.07,29.15,15200.0,25.7811,25.8608,25.7457,25.8165,15200.0
2006-07-19 10:35:00,29.13,29.31,29.13,29.23,22800.0,25.7988,25.9582,25.7988,25.8874,22800.0
2006-07-19 10:40:00,29.23,29.44,29.23,29.43,24600.0,25.8874,26.0734,25.8874,26.0645,24600.0
2006-07-19 10:45:00,29.46,29.6,29.44,29.53,54500.0,26.0911,26.2151,26.0734,26.1531,54500.0
2006-07-19 10:50:00,29.54,29.72,29.53,29.65,72300.0,26.1619,26.3213,26.1531,26.2593,72300.0
2006-07-19 10:55:00,29.62,29.67,29.54,29.66,41200.0,26.2328,26.2771,26.1619,26.2682,41200.0
2006-07-19 11:00:00,29.64,29.65,29.49,29.54,41400.0,26.2505,26.2593,26.1176,26.1619,41400.0
2006-07-19 11:05:00,29.54,29.61,29.54,29.59,42600.0,26.1619,26.2239,26.1619,26.2062,42600.0
2006-07-19 11:10:00,29.59,29.68,29.54,29.65,35300.0,26.2062,26.2859,26.1619,26.2593,35300.0
2006-07-19 11:15:00,29.67,29.79,29.64,29.79,29200.0,26.2771,26.3833,26.2505,26.3833,29200.0
2006-07-19 11:20:00,29.79,29.81,29.75,29.79,22300.0,26.3833,26.4011,26.3479,26.3833,22300.0
2006-07-19 11:25:00,29.77,29.78,29.69,29.71,34400.0,26.3656,26.3745,26.2948,26.3125,34400.0
2006-07-19 11:30:00,29.71,29.71,29.6,29.61,28000.0,26.3125,26.3125,26.2151,26.2239,28000.0
2006-07-19 11:35:00,29.6,29.69,29.58,29.61,43900.0,26.2151,26.2948,26.1974,26.2239,43900.0
2006-07-19 11:40:00,29.6,29.68,29.59,29.65,28400.0,26.2151,26.2859,26.2062,26.2593,28400.0
2006-07-19 11:45:00,29.63,29.78,29.62,29.75,38000.0,26.2416,26.3745,26.2328,26.3479,38000.0
2006-07-19 11:50:00,29.74,29.79,29.7,29.75,31700.0,26.3391,26.3833,26.3036,26.3479,31700.0
2006-07-19 11:55:00,29.75,29.75,29.71,29.74,13600.0,26.3479,26.3479,26.3125,26.3391,13600.0
2006-07-19 12:00:00,29.74,29.74,29.63,29.63,21900.0,26.3391,26.3391,26.2416,26.2416,21900.0
2006-07-19 12:05:00,29.64,29.64,29.58,29.61,29900.0,26.2505,26.2505,26.1974,26.2239,29900.0
2006-07-19 12:10:00,29.6,29.67,29.58,29.6,35500.0,26.2151,26.2771,26.1974,26.2151,35500.0
2006-07-19 12:15:00,29.59,29.63,29.59,29.63,44100.0,26.2062,26.2416,26.2062,26.2416,44100.0
2006-07-19 12:20:00,29.63,29.66,29.59,29.61,25900.0,26.2416,26.2682,26.2062,26.2239,25900.0
2006-07-19 12:25:00,29.62,29.62,29.59,29.62,20700.0,26.2328,26.2328,26.2062,26.2328,20700.0
2006-07-19 12:30:00,29.62,29.63,29.59,29.62,37000.0,26.2328,26.2416,26.2062,26.2328,37000.0
2006-07-19 12:35:00,29.62,29.68,29.62,29.68,23300.0,26.2328,26.2859,26.2328,26.2859,23300.0
2006-07-19 12:40:00,29.68,29.73,29.68,29.71,12600.0,26.2859,26.3302,26.2859,26.3125,12600.0
2006-07-19 12:45:00,29.71,29.71,29.69,29.69,18700.0,26.3125,26.3125,26.2948,26.2948,18700.0
2006-07-19 12:50:00,29.7,29.71,29.68,29.71,21800.0,26.3036,26.3125,26.2859,26.3125,21800.0
2006-07-19 12:55:00,29.69,29.77,29.69,29.77,25100.0,26.2948,26.3656,26.2948,26.3656,25100.0
2006-07-19 13:00:00,29.77,29.81,29.71,29.71,28100.0,26.3656,26.4011,26.3125,26.3125,28100.0
2006-07-19 13:05:00,29.72,29.89,29.72,29.86,30800.0,26.3213,26.4719,26.3213,26.4453,30800.0
2006-07-19 13:10:00,29.89,29.92,29.81,29.89,24800.0,26.4719,26.4985,26.4011,26.4719,24800.0
2006-07-19 13:15:00,29.88,29.89,29.76,29.76,24600.0,26.463,26.4719,26.3568,26.3568,24600.0
2006-07-19 13:20:00,29.76,29.77,29.74,29.76,18300.0,26.3568,26.3656,26.3391,26.3568,18300.0
2006-07-19 13:25:00,29.76,29.8,29.76,29.79,15400.0,26.3568,26.3922,26.3568,26.3833,15400.0
2006-07-19 13:30:00,29.79,29.83,29.79,29.8,20800.0,26.3833,26.4188,26.3833,26.3922,20800.0
2006-07-19 13:35:00,29.8,29.86,29.8,29.85,72100.0,26.3922,26.4453,26.3922,26.4365,72100.0
2006-07-19 13:40:00,29.85,29.87,29.83,29.87,26500.0,26.4365,26.4542,26.4188,26.4542,26500.0
2006-07-19 13:45:00,29.85,29.86,29.82,29.83,18000.0,26.4365,26.4453,26.4099,26.4188,18000.0
2006-07-19 13:50:00,29.83,29.85,29.81,29.85,15800.0,26.4188,26.4365,26.4011,26.4365,15800.0
2006-07-19 13:55:00,29.86,29.86,29.84,29.85,8500.0,26.4453,26.4453,26.4276,26.4365,8500.0
2006-07-19 14:00:00,29.84,29.87,29.83,29.84,27000.0,26.4276,26.4542,26.4188,26.4276,27000.0
2006-07-19 14:05:00,29.83,29.87,29.83,29.86,16300.0,26.4188,26.4542,26.4188,26.4453,16300.0
2006-07-19 14:10:00,29.86,29.94,29.83,29.83,36000.0,26.4453,26.5162,26.4188,26.4188,36000.0
2006-07-19 14:15:00,29.84,29.85,29.82,29.85,18300.0,26.4276,26.4365,26.4099,26.4365,18300.0
2006-07-19 14:20:00,29.85,29.95,29.84,29.94,28400.0,26.4365,26.525,26.4276,26.5162,28400.0
2006-07-19 14:25:00,29.93,30.0,29.89,29.97,54000.0,26.5073,26.5693,26.4719,26.5428,54000.0
2006-07-19 14:30:00,29.98,30.0,29.96,29.99,23200.0,26.5516,26.5693,26.5339,26.5605,23200.0
2006-07-19 14:35:00,29.98,29.99,29.95,29.98,21900.0,26.5516,26.5605,26.525,26.5516,21900.0
2006-07-19 14:40:00,29.98,30.07,29.96,30.06,70800.0,26.5516,26.6313,26.5339,26.6225,70800.0
2006-07-19 14:45:00,30.06,30.07,30.0,30.02,266200.0,26.6225,26.6313,26.5693,26.587,266200.0
2006-07-19 14:50:00,30.0,30.01,29.99,30.0,29000.0,26.5693,26.5782,26.5605,26.5693,29000.0
2006-07-19 14:55:00,30.0,30.03,29.97,30.03,51500.0,26.5693,26.5959,26.5428,26.5959,51500.0
2006-07-19 15:00:00,30.04,30.07,29.95,30.0,111000.0,26.6047,26.6313,26.525,26.5693,111000.0
2006-07-19 15:05:00,30.02,30.03,29.99,30.01,39600.0,26.587,26.5959,26.5605,26.5782,39600.0
2006-07-19 15:10:00,30.02,30.03,29.97,30.0,57700.0,26.587,26.5959,26.5428,26.5693,57700.0
2006-07-19 15:15:00,30.01,30.06,29.97,30.01,38700.0,26.5782,26.6225,26.5428,26.5782,38700.0
2006-07-19 15:20:00,30.02,30.12,30.01,30.09,53700.0,26.587,26.6756,26.5782,26.649,53700.0
2006-07-19 15:25:00,30.09,30.12,30.02,30.07,79400.0,26.649,26.6756,26.587,26.6313,79400.0
2006-07-19 15:30:00,30.06,30.1,30.02,30.02,80900.0,26.6225,26.6579,26.587,26.587,80900.0
2006-07-19 15:35:00,30.07,30.07,29.96,29.98,177500.0,26.6313,26.6313,26.5339,26.5516,177500.0
2006-07-19 15:40:00,29.98,30.02,29.93,29.93,88600.0,26.5516,26.587,26.5073,26.5073,88600.0
2006-07-19 15:45:00,29.94,29.95,29.88,29.92,102600.0,26.5162,26.525,26.463,26.4985,102600.0
2006-07-19 15:50:00,29.92,29.92,29.81,29.88,212300.0,26.4985,26.4985,26.4011,26.463,212300.0
2006-07-19 15:55:00,29.88,29.99,29.86,29.99,142700.0,26.463,26.5605,26.4453,26.5605,142700.0
2006-07-20 09:30:00,29.74,29.74,28.91,29.03,128500.0,26.3391,26.3391,25.604,25.7102,128500.0
2006-07-20 09:35:00,29.03,29.32,29.0,29.32,43500.0,25.7102,25.9671,25.6837,25.9671,43500.0
2006-07-20 09:40:00,29.31,29.37,29.1,29.23,63000.0,25.9582,26.0114,25.7722,25.8874,63000.0
2006-07-20 09:45:00,29.22,29.25,28.97,29.0,32300.0,25.8785,25.9051,25.6571,25.6837,32300.0
2006-07-20 09:50:00,29.0,29.13,28.95,29.0,42600.0,25.6837,25.7988,25.6394,25.6837,42600.0
2006-07-20 09:55:00,28.98,29.17,28.98,29.01,25200.0,25.666,25.8342,25.666,25.6925,25200.0
2006-07-20 10:00:00,29.01,29.25,28.99,29.11,82100.0,25.6925,25.9051,25.6748,25.7811,82100.0
2006-07-20 10:05:00,29.12,29.12,28.95,28.99,21600.0,25.79,25.79,25.6394,25.6748,21600.0
2006-07-20 10:10:00,28.97,29.05,28.82,28.86,25400.0,25.6571,25.728,25.5243,25.5597,25400.0
2006-07-20 10:15:00,28.87,28.88,28.72,28.83,38300.0,25.5685,25.5774,25.4357,25.5331,38300.0
2006-07-20 10:20:00,28.84,28.95,28.78,28.93,40100.0,25.542,25.6394,25.4888,25.6217,40100.0
2006-07-20 10:25:00,28.92,29.02,28.91,29.01,27200.0,25.6128,25.7014,25.604,25.6925,27200.0
2006-07-20 10:30:00,29.02,29.02,28.91,29.02,31100.0,25.7014,25.7014,25.604,25.7014,31100.0
2006-07-20 10:35:00,29.05,29.16,29.01,29.01,45000.0,25.728,25.8254,25.6925,25.6925,45000.0
2006-07-20 10:40:00,29.01,29.03,28.92,28.99,22500.0,25.6925,25.7102,25.6128,25.6748,22500.0
2006-07-20 10:45:00,28.97,29.16,28.97,29.14,41000.0,25.6571,25.8254,25.6571,25.8077,41000.0
2006-07-20 10:50:00,29.14,29.38,29.0,29.34,108100.0,25.8077,26.0202,25.6837,25.9848,108100.0
2006-07-20 10:55:00,29.33,29.46,29.27,29.41,28600.0,25.9759,26.0911,25.9228,26.0468,28600.0
2006-07-20 11:00:00,29.4,29.5,29.32,29.33,18100.0,26.0379,26.1265,25.9671,25.9759,18100.0
2006-07-20 11:05:00,29.31,29.31,29.23,29.26,13800.0,25.9582,25.9582,25.8874,25.9139,13800.0
2006-07-20 11:10:00,29.25,29.35,29.25,29.32,23500.0,25.9051,25.9937,25.9051,25.9671,23500.0
2006-07-20 11:15:00,29.32,29.33,29.28,29.3,22500.0,25.9671,25.9759,25.9317,25.9494,22500.0
2006-07-20 11:20:00,29.27,29.28,29.19,29.25,21800.0,25.9228,25.9317,25.852,25.9051,21800.0
2006-07-20 11:25:00,29.24,29.3,29.17,29.22,19200.0,25.8962,25.9494,25.8342,25.8785,19200.0
2006-07-20 11:30:00,29.2,29.33,29.2,29.28,16500.0,25.8608,25.9759,25.8608,25.9317,16500.0
2006-07-20 11:35:00,29.27,29.29,29.22,29.28,16600.0,25.9228,25.9405,25.8785,25.9317,16600.0
2006-07-20 11:40:00,29.26,29.34,29.25,29.32,16600.0,25.9139,25.9848,25.9051,25.9671,16600.0
2006-07-20 11:45:00,29.33,29.36,29.29,29.31,10000.0,25.9759,26.0025,25.9405,25.9582,10000.0
2006-07-20 11:50:00,29.32,29.37,29.31,29.32,18500.0,25.9671,26.0114,25.9582,25.9671,18500.0
2006-07-20 11:55:00,29.32,29.32,29.29,29.29,10500.0,25.9671,25.9671,25.9405,25.9405,10500.0
2006-07-20 12:00:00,29.28,29.34,29.25,29.34,28500.0,25.9317,25.9848,25.9051,25.9848,28500.0
2006-07-20 12:05:00,29.34,29.37,29.27,29.33,12400.0,25.9848,26.0114,25.9228,25.9759,12400.0
2006-07-20 12:10:00,29.34,29.34,29.27,29.28,13600.0,25.9848,25.9848,25.9228,25.9317,13600.0
2006-07-20 12:15:00,29.28,29.3,29.26,29.29,8400.0,25.9317,25.9494,25.9139,25.9405,8400.0
2006-07-20 12:20:00,29.3,29.32,29.25,29.26,25400.0,25.9494,25.9671,25.9051,25.9139,25400.0
2006-07-20 12:25:00,29.27,29.34,29.26,29.28,15400.0,25.9228,25.9848,25.9139,25.9317,15400.0
2006-07-20 12:30:00,29.29,29.29,29.11,29.15,29000.0,25.9405,25.9405,25.7811,25.8165,29000.0
2006-07-20 12:35:00,29.16,29.18,29.1,29.11,31200.0,25.8254,25.8431,25.7722,25.7811,31200.0
2006-07-20 12:40:00,29.11,29.15,29.1,29.15,18000.0,25.7811,25.8165,25.7722,25.8165,18000.0
2006-07-20 12:45:00,29.16,29.2,29.1,29.16,26700.0,25.8254,25.8608,25.7722,25.8254,26700.0
2006-07-20 12:50:00,29.16,29.16,29.13,29.14,7400.0,25.8254,25.8254,25.7988,25.8077,7400.0
2006-07-20 12:55:00,29.15,29.18,29.14,29.18,7300.0,25.8165,25.8431,25.8077,25.8431,7300.0
2006-07-20 13:00:00,29.17,29.21,29.16,29.21,11100.0,25.8342,25.8697,25.8254,25.8697,11100.0
2006-07-20 13:05:00,29.21,29.21,29.1,29.16,24600.0,25.8697,25.8697,25.7722,25.8254,24600.0
2006-07-20 13:10:00,29.18,29.19,29.12,29.19,23100.0,25.8431,25.852,25.79,25.852,23100.0
2006-07-20 13:15:00,29.18,29.24,29.18,29.24,7900.0,25.8431,25.8962,25.8431,25.8962,7900.0
2006-07-20 13:20:00,29.23,29.27,29.23,29.23,10600.0,25.8874,25.9228,25.8874,25.8874,10600.0
2006-07-20 13:25:00,29.23,29.27,29.22,29.25,13000.0,25.8874,25.9228,25.8785,25.9051,13000.0
2006-07-20 13:30:00,29.25,29.27,29.25,29.26,9000.0,25.9051,25.9228,25.9051,25.9139,9000.0
2006-07-20 13:35:00,29.26,29.27,29.23,29.24,14800.0,25.9139,25.9228,25.8874,25.8962,14800.0
2006-07-20 13:40:00,29.24,29.25,29.06,29.07,20700.0,25.8962,25.9051,25.7368,25.7457,20700.0
2006-07-20 13:45:00,29.08,29.08,28.99,29.03,21700.0,25.7545,25.7545,25.6748,25.7102,21700.0
2006-07-20 13:50:00,29.03,29.03,29.0,29.0,42700.0,25.7102,25.7102,25.6837,25.6837,42700.0
2006-07-20 13:55:00,29.01,29.12,28.98,29.12,27900.0,25.6925,25.79,25.666,25.79,27900.0
2006-07-20 14:00:00,29.12,29.21,29.06,29.07,18500.0,25.79,25.8697,25.7368,25.7457,18500.0
2006-07-20 14:05:00,29.08,29.09,28.95,29.04,29200.0,25.7545,25.7634,25.6394,25.7191,29200.0
2006-07-20 14:10:00,29.04,29.11,29.02,29.07,17400.0,25.7191,25.7811,25.7014,25.7457,17400.0
2006-07-20 14:15:00,29.07,29.12,29.03,29.1,12600.0,25.7457,25.79,25.7102,25.7722,12600.0
2006-07-20 14:20:00,29.09,29.1,29.04,29.09,10900.0,25.7634,25.7722,25.7191,25.7634,10900.0
2006-07-20 14:25:00,29.07,29.1,29.03,29.05,10600.0,25.7457,25.7722,25.7102,25.728,10600.0
2006-07-20 14:30:00,29.06,29.08,29.05,29.06,13800.0,25.7368,25.7545,25.728,25.7368,13800.0
2006-07-20 14:35:00,29.06,29.08,29.05,29.05,8900.0,25.7368,25.7545,25.728,25.728,8900.0
2006-07-20 14:40:00,29.06,29.08,29.01,29.05,12000.0,25.7368,25.7545,25.6925,25.728,12000.0
2006-07-20 14:45:00,29.06,29.14,29.06,29.14,16700.0,25.7368,25.8077,25.7368,25.8077,16700.0
2006-07-20 14:50:00,29.14,29.17,29.14,29.15,6000.0,25.8077,25.8342,25.8077,25.8165,6000.0
2006-07-20 14:55:00,29.14,29.16,29.01,29.01,14600.0,25.8077,25.8254,25.6925,25.6925,14600.0
2006-07-20 15:00:00,29.03,29.07,29.02,29.02,9200.0,25.7102,25.7457,25.7014,25.7014,9200.0
2006-07-20 15:05:00,29.01,29.1,29.01,29.09,12500.0,25.6925,25.7722,25.6925,25.7634,12500.0
2006-07-20 15:10:00,29.09,29.15,29.09,29.13,21500.0,25.7634,25.8165,25.7634,25.7988,21500.0
2006-07-20 15:15:00,29.14,29.19,29.13,29.17,30500.0,25.8077,25.852,25.7988,25.8342,30500.0
2006-07-20 15:20:00,29.16,29.17,29.1,29.12,45500.0,25.8254,25.8342,25.7722,25.79,45500.0
2006-07-20 15:25:00,29.13,29.15,29.07,29.12,55600.0,25.7988,25.8165,25.7457,25.79,55600.0
2006-07-20 15:30:00,29.11,29.15,29.09,29.13,19300.0,25.7811,25.8165,25.7634,25.7988,19300.0
2006-07-20 15:35:00,29.13,29.15,29.13,29.15,31500.0,25.7988,25.8165,25.7988,25.8165,31500.0
2006-07-20 15:40:00,29.15,29.19,29.13,29.18,74400.0,25.8165,25.852,25.7988,25.8431,74400.0
2006-07-20 15:45:00,29.18,29.28,29.17,29.27,65300.0,25.8431,25.9317,25.8342,25.9228,65300.0
2006-07-20 15:50:00,29.27,29.3,29.18,29.18,80400.0,25.9228,25.9494,25.8431,25.8431,80400.0
2006-07-20 15:55:00,29.18,29.19,29.14,29.15,71800.0,25.8431,25.852,25.8077,25.8165,71800.0
2006-07-21 09:30:00,28.8,29.22,28.8,29.01,811300.0,25.5065,25.8785,25.5065,25.6925,811300.0
2006-07-21 09:35:00,29.04,29.09,28.8,29.09,30100.0,25.7191,25.7634,25.5065,25.7634,30100.0
2006-07-21 09:40:00,29.11,29.32,29.09,29.24,22800.0,25.7811,25.9671,25.7634,25.8962,22800.0
2006-07-21 09:45:00,29.26,29.3,28.97,28.99,22500.0,25.9139,25.9494,25.6571,25.6748,22500.0
2006-07-21 09:50:00,29.03,29.44,29.02,29.44,39200.0,25.7102,26.0734,25.7014,26.0734,39200.0
2006-07-21 09:55:00,29.41,29.6,29.39,29.59,47600.0,26.0468,26.2151,26.0291,26.2062,47600.0
2006-07-21 10:00:00,29.59,29.62,29.35,29.4,58700.0,26.2062,26.2328,25.9937,26.0379,58700.0
2006-07-21 10:05:00,29.4,29.53,29.31,29.53,33400.0,26.0379,26.1531,25.9582,26.1531,33400.0
2006-07-21 10:10:00,29.51,29.51,29.28,29.41,30700.0,26.1354,26.1354,25.9317,26.0468,30700.0
2006-07-21 10:15:00,29.4,29.59,29.34,29.57,32100.0,26.0379,26.2062,25.9848,26.1885,32100.0
2006-07-21 10:20:00,29.57,29.62,29.5,29.5,31100.0,26.1885,26.2328,26.1265,26.1265,31100.0
2006-07-21 10:25:00,29.51,29.51,29.33,29.36,20200.0,26.1354,26.1354,25.9759,26.0025,20200.0
2006-07-21 10:30:00,29.36,29.4,29.27,29.29,13600.0,26.0025,26.0379,25.9228,25.9405,13600.0
2006-07-21 10:35:00,29.29,29.65,29.28,29.57,31200.0,25.9405,26.2593,25.9317,26.1885,31200.0
2006-07-21 10:40:00,29.55,29.55,29.39,29.4,25600.0,26.1708,26.1708,26.0291,26.0379,25600.0
2006-07-21 10:45:00,29.4,29.49,29.37,29.49,17100.0,26.0379,26.1176,26.0114,26.1176,17100.0
2006-07-21 10:50:00,29.49,29.53,29.41,29.45,27700.0,26.1176,26.1531,26.0468,26.0822,27700.0
2006-07-21 10:55:00,29.42,29.47,29.4,29.42,20900.0,26.0556,26.0999,26.0379,26.0556,20900.0
2006-07-21 11:00:00,29.4,29.41,29.31,29.31,19200.0,26.0379,26.0468,25.9582,25.9582,19200.0
2006-07-21 11:05:00,29.32,29.32,29.17,29.18,16400.0,25.9671,25.9671,25.8342,25.8431,16400.0
2006-07-21 11:10:00,29.18,29.29,29.18,29.26,16700.0,25.8431,25.9405,25.8431,25.9139,16700.0
2006-07-21 11:15:00,29.27,29.35,29.26,29.34,9900.0,25.9228,25.9937,25.9139,25.9848,9900.0
2006-07-21 11:20:00,29.35,29.47,29.35,29.38,12700.0,25.9937,26.0999,25.9937,26.0202,12700.0
2006-07-21 11:25:00,29.37,29.37,29.26,29.3,8100.0,26.0114,26.0114,25.9139,25.9494,8100.0
2006-07-21 11:30:00,29.31,29.39,29.31,29.34,11300.0,25.9582,26.0291,25.9582,25.9848,11300.0
2006-07-21 11:35:00,29.33,29.35,29.32,29.34,5600.0,25.9759,25.9937,25.9671,25.9848,5600.0
2006-07-21 11:40:00,29.34,29.35,29.33,29.33,8200.0,25.9848,25.9937,25.9759,25.9759,8200.0
2006-07-21 11:45:00,29.33,29.41,29.33,29.41,16200.0,25.9759,26.0468,25.9759,26.0468,16200.0
2006-07-21 11:50:00,29.41,29.56,29.41,29.54,18800.0,26.0468,26.1796,26.0468,26.1619,18800.0
2006-07-21 11:55:00,29.54,29.62,29.46,29.56,28200.0,26.1619,26.2328,26.0911,26.1796,28200.0
2006-07-21 12:00:00,29.56,29.57,29.41,29.41,26200.0,26.1796,26.1885,26.0468,26.0468,26200.0
2006-07-21 12:05:00,29.4,29.44,29.36,29.37,16400.0,26.0379,26.0734,26.0025,26.0114,16400.0
2006-07-21 12:10:00,29.36,29.39,29.27,29.39,25600.0,26.0025,26.0291,25.9228,26.0291,25600.0
2006-07-21 12:15:00,29.36,29.43,29.33,29.43,19500.0,26.0025,26.0645,25.9759,26.0645,19500.0
2006-07-21 12:20:00,29.4,29.5,29.4,29.5,33200.0,26.0379,26.1265,26.0379,26.1265,33200.0
2006-07-21 12:25:00,29.49,29.56,29.49,29.54,12600.0,26.1176,26.1796,26.1176,26.1619,12600.0
2006-07-21 12:30:00,29.54,29.61,29.53,29.57,22300.0,26.1619,26.2239,26.1531,26.1885,22300.0
2006-07-21 12:35:00,29.57,29.57,29.38,29.43,14900.0,26.1885,26.1885,26.0202,26.0645,14900.0
2006-07-21 12:40:00,29.41,29.43,29.37,29.4,11100.0,26.0468,26.0645,26.0114,26.0379,11100.0
2006-07-21 12:45:00,29.43,29.46,29.34,29.36,15700.0,26.0645,26.0911,25.9848,26.0025,15700.0
2006-07-21 12:50:00,29.35,29.45,29.33,29.36,10500.0,25.9937,26.0822,25.9759,26.0025,10500.0
2006-07-21 12:55:00,29.36,29.46,29.34,29.44,6200.0,26.0025,26.0911,25.9848,26.0734,6200.0
2006-07-21 13:00:00,29.45,29.47,29.38,29.38,15200.0,26.0822,26.0999,26.0202,26.0202,15200.0
2006-07-21 13:05:00,29.37,29.52,29.36,29.43,22400.0,26.0114,26.1442,26.0025,26.0645,22400.0
2006-07-21 13:10:00,29.42,29.47,29.37,29.37,19800.0,26.0556,26.0999,26.0114,26.0114,19800.0
2006-07-21 13:15:00,29.37,29.43,29.36,29.38,11100.0,26.0114,26.0645,26.0025,26.0202,11100.0
2006-07-21 13:20:00,29.38,29.38,29.31,29.31,9600.0,26.0202,26.0202,25.9582,25.9582,9600.0
2006-07-21 13:25:00,29.32,29.34,29.31,29.34,11400.0,25.9671,25.9848,25.9582,25.9848,11400.0
2006-07-21 13:30:00,29.34,29.35,29.32,29.35,10000.0,25.9848,25.9937,25.9671,25.9937,10000.0
2006-07-21 13:35:00,29.35,29.37,29.34,29.35,7900.0,25.9937,26.0114,25.9848,25.9937,7900.0
2006-07-21 13:40:00,29.37,29.47,29.36,29.46,11100.0,26.0114,26.0999,26.0025,26.0911,11100.0
2006-07-21 13:45:00,29.46,29.59,29.45,29.55,23800.0,26.0911,26.2062,26.0822,26.1708,23800.0
2006-07-21 13:50:00,29.54,29.57,29.46,29.47,12900.0,26.1619,26.1885,26.0911,26.0999,12900.0
2006-07-21 13:55:00,29.46,29.47,29.45,29.45,7300.0,26.0911,26.0999,26.0822,26.0822,7300.0
2006-07-21 14:00:00,29.44,29.44,29.32,29.37,27300.0,26.0734,26.0734,25.9671,26.0114,27300.0
2006-07-21 14:05:00,29.38,29.42,29.37,29.37,28300.0,26.0202,26.0556,26.0114,26.0114,28300.0
2006-07-21 14:10:00,29.36,29.4,29.35,29.39,14900.0,26.0025,26.0379,25.9937,26.0291,14900.0
2006-07-21 14:15:00,29.37,29.43,29.36,29.42,19200.0,26.0114,26.0645,26.0025,26.0556,19200.0
2006-07-21 14:20:00,29.41,29.43,29.33,29.34,29000.0,26.0468,26.0645,25.9759,25.9848,29000.0
2006-07-21 14:25:00,29.35,29.43,29.35,29.43,10800.0,25.9937,26.0645,25.9937,26.0645,10800.0
2006-07-21 14:30:00,29.42,29.44,29.38,29.43,10300.0,26.0556,26.0734,26.0202,26.0645,10300.0
2006-07-21 14:35:00,29.42,29.43,29.4,29.4,6000.0,26.0556,26.0645,26.0379,26.0379,6000.0
2006-07-21 14:40:00,29.4,29.41,29.33,29.33,16800.0,26.0379,26.0468,25.9759,25.9759,16800.0
2006-07-21 14:45:00,29.34,29.38,29.33,29.34,13500.0,25.9848,26.0202,25.9759,25.9848,13500.0
2006-07-21 14:50:00,29.34,29.36,29.34,29.35,12500.0,25.9848,26.0025,25.9848,25.9937,12500.0
2006-07-21 14:55:00,29.35,29.38,29.34,29.37,10200.0,25.9937,26.0202,25.9848,26.0114,10200.0
2006-07-21 15:00:00,29.37,29.42,29.36,29.41,22000.0,26.0114,26.0556,26.0025,26.0468,22000.0
2006-07-21 15:05:00,29.42,29.42,29.33,29.38,32400.0,26.0556,26.0556,25.9759,26.0202,32400.0
2006-07-21 15:10:00,29.4,29.44,29.39,29.42,18000.0,26.0379,26.0734,26.0291,26.0556,18000.0
2006-07-21 15:15:00,29.41,29.46,29.38,29.38,13200.0,26.0468,26.0911,26.0202,26.0202,13200.0
2006-07-21 15:20:00,29.4,29.4,29.38,29.38,13200.0,26.0379,26.0379,26.0202,26.0202,13200.0
2006-07-21 15:25:00,29.38,29.45,29.36,29.4,21200.0,26.0202,26.0822,26.0025,26.0379,21200.0
2006-07-21 15:30:00,29.4,29.42,29.4,29.41,17400.0,26.0379,26.0556,26.0379,26.0468,17400.0
2006-07-21 15:35:00,29.42,29.55,29.42,29.46,32100.0,26.0556,26.1708,26.0556,26.0911,32100.0
2006-07-21 15:40:00,29.46,29.47,29.39,29.47,33700.0,26.0911,26.0999,26.0291,26.0999,33700.0
2006-07-21 15:45:00,29.47,29.51,29.34,29.35,131900.0,26.0999,26.1354,25.9848,25.9937,131900.0
2006-07-21 15:50:00,29.36,29.42,29.31,29.4,109700.0,26.0025,26.0556,25.9582,26.0379,109700.0
2006-07-21 15:55:00,29.4,29.47,29.32,29.32,141700.0,26.0379,26.0999,25.9671,25.9671,141700.0
2006-07-24 09:30:00,29.46,29.65,29.36,29.6,57800.0,26.0911,26.2593,26.0025,26.2151,57800.0
2006-07-24 09:35:00,29.62,29.62,29.52,29.58,23600.0,26.2328,26.2328,26.1442,26.1974,23600.0
2006-07-24 09:40:00,29.53,29.7,29.5,29.7,18800.0,26.1531,26.3036,26.1265,26.3036,18800.0
2006-07-24 09:45:00,29.71,29.79,29.64,29.66,21400.0,26.3125,26.3833,26.2505,26.2682,21400.0
2006-07-24 09:50:00,29.67,29.73,29.66,29.72,19200.0,26.2771,26.3302,26.2682,26.3213,19200.0
2006-07-24 09:55:00,29.72,29.8,29.67,29.8,24100.0,26.3213,26.3922,26.2771,26.3922,24100.0
2006-07-24 10:00:00,29.8,29.81,29.76,29.76,18300.0,26.3922,26.4011,26.3568,26.3568,18300.0
2006-07-24 10:05:00,29.75,29.75,29.64,29.74,33200.0,26.3479,26.3479,26.2505,26.3391,33200.0
2006-07-24 10:10:00,29.74,29.79,29.73,29.78,13500.0,26.3391,26.3833,26.3302,26.3745,13500.0
2006-07-24 10:15:00,29.78,29.83,29.76,29.76,23600.0,26.3745,26.4188,26.3568,26.3568,23600.0
2006-07-24 10:20:00,29.78,29.79,29.76,29.78,20900.0,26.3745,26.3833,26.3568,26.3745,20900.0
2006-07-24 10:25:00,29.79,29.85,29.78,29.85,29000.0,26.3833,26.4365,26.3745,26.4365,29000.0
2006-07-24 10:30:00,29.85,29.93,29.85,29.93,16400.0,26.4365,26.5073,26.4365,26.5073,16400.0
2006-07-24 10:35:00,29.93,29.95,29.92,29.93,12600.0,26.5073,26.525,26.4985,26.5073,12600.0
2006-07-24 10:40:00,29.93,30.0,29.92,30.0,21800.0,26.5073,26.5693,26.4985,26.5693,21800.0
2006-07-24 10:45:00,30.0,30.05,29.95,30.05,43600.0,26.5693,26.6136,26.525,26.6136,43600.0
2006-07-24 10:50:00,30.07,30.17,30.05,30.17,37100.0,26.6313,26.7199,26.6136,26.7199,37100.0
2006-07-24 10:55:00,30.17,30.23,30.17,30.22,17600.0,26.7199,26.773,26.7199,26.7642,17600.0
2006-07-24 11:00:00,30.19,30.28,30.19,30.25,21600.0,26.7376,26.8173,26.7376,26.7907,21600.0
2006-07-24 11:05:00,30.25,30.25,30.15,30.15,16800.0,26.7907,26.7907,26.7022,26.7022,16800.0
2006-07-24 11:10:00,30.18,30.27,30.16,30.25,19400.0,26.7287,26.8084,26.711,26.7907,19400.0
2006-07-24 11:15:00,30.23,30.27,30.23,30.24,13200.0,26.773,26.8084,26.773,26.7819,13200.0
2006-07-24 11:20:00,30.24,30.24,30.13,30.2,37600.0,26.7819,26.7819,26.6845,26.7465,37600.0
2006-07-24 11:25:00,30.21,30.34,30.2,30.31,37400.0,26.7553,26.8704,26.7465,26.8439,37400.0
2006-07-24 11:30:00,30.31,30.4,30.3,30.32,46100.0,26.8439,26.9236,26.835,26.8527,46100.0
2006-07-24 11:35:00,30.33,30.36,30.3,30.32,25400.0,26.8616,26.8882,26.835,26.8527,25400.0
2006-07-24 11:40:00,30.32,30.42,30.32,30.38,18400.0,26.8527,26.9413,26.8527,26.9059,18400.0
2006-07-24 11:45:00,30.38,30.5,30.38,30.49,36300.0,26.9059,27.0121,26.9059,27.0033,36300.0
2006-07-24 11:50:00,30.49,30.5,30.41,30.41,24400.0,27.0033,27.0121,26.9324,26.9324,24400.0
2006-07-24 11:55:00,30.42,30.42,30.37,30.41,12900.0,26.9413,26.9413,26.897,26.9324,12900.0
2006-07-24 12:00:00,30.42,30.47,30.34,30.38,24200.0,26.9413,26.9856,26.8704,26.9059,24200.0
2006-07-24 12:05:00,30.39,30.39,30.31,30.33,15900.0,26.9147,26.9147,26.8439,26.8616,15900.0
2006-07-24 12:10:00,30.34,30.4,30.33,30.4,26400.0,26.8704,26.9236,26.8616,26.9236,26400.0
2006-07-24 12:15:00,30.4,30.41,30.38,30.38,14300.0,26.9236,26.9324,26.9059,26.9059,14300.0
2006-07-24 12:20:00,30.38,30.46,30.38,30.46,25500.0,26.9059,26.9767,26.9059,26.9767,25500.0
2006-07-24 12:25:00,30.46,30.48,30.45,30.47,10800.0,26.9767,26.9944,26.9679,26.9856,10800.0
2006-07-24 12:30:00,30.47,30.47,30.33,30.37,18100.0,26.9856,26.9856,26.8616,26.897,18100.0
2006-07-24 12:35:00,30.34,30.39,30.34,30.39,12500.0,26.8704,26.9147,26.8704,26.9147,12500.0
2006-07-24 12:40:00,30.39,30.43,30.39,30.42,8800.0,26.9147,26.9501,26.9147,26.9413,8800.0
2006-07-24 12:45:00,30.42,30.44,30.38,30.4,9700.0,26.9413,26.959,26.9059,26.9236,9700.0
2006-07-24 12:50:00,30.38,30.42,30.38,30.41,19400.0,26.9059,26.9413,26.9059,26.9324,19400.0
2006-07-24 12:55:00,30.42,30.42,30.32,30.33,16100.0,26.9413,26.9413,26.8527,26.8616,16100.0
2006-07-24 13:00:00,30.32,30.32,30.19,30.21,25100.0,26.8527,26.8527,26.7376,26.7553,25100.0
2006-07-24 13:05:00,30.22,30.24,30.2,30.22,11000.0,26.7642,26.7819,26.7465,26.7642,11000.0
2006-07-24 13:10:00,30.21,30.26,30.21,30.25,13700.0,26.7553,26.7996,26.7553,26.7907,13700.0
2006-07-24 13:15:00,30.24,30.26,30.21,30.25,22600.0,26.7819,26.7996,26.7553,26.7907,22600.0
2006-07-24 13:20:00,30.25,30.25,30.24,30.24,30800.0,26.7907,26.7907,26.7819,26.7819,30800.0
2006-07-24 13:25:00,30.24,30.37,30.24,30.37,56800.0,26.7819,26.897,26.7819,26.897,56800.0
2006-07-24 13:30:00,30.37,30.37,30.27,30.29,29600.0,26.897,26.897,26.8084,26.8262,29600.0
2006-07-24 13:35:00,30.29,30.3,30.27,30.28,14900.0,26.8262,26.835,26.8084,26.8173,14900.0
2006-07-24 13:40:00,30.28,30.31,30.27,30.28,26200.0,26.8173,26.8439,26.8084,26.8173,26200.0
2006-07-24 13:45:00,30.28,30.33,30.28,30.29,17800.0,26.8173,26.8616,26.8173,26.8262,17800.0
2006-07-24 13:50:00,30.28,30.3,30.26,30.27,12400.0,26.8173,26.835,26.7996,26.8084,12400.0
2006-07-24 13:55:00,30.25,30.27,30.23,30.25,12700.0,26.7907,26.8084,26.773,26.7907,12700.0
2006-07-24 14:00:00,30.27,30.33,30.23,30.23,27700.0,26.8084,26.8616,26.773,26.773,27700.0
2006-07-24 14:05:00,30.23,30.27,30.13,30.19,23900.0,26.773,26.8084,26.6845,26.7376,23900.0
2006-07-24 14:10:00,30.18,30.2,30.18,30.2,5300.0,26.7287,26.7465,26.7287,26.7465,5300.0
2006-07-24 14:15:00,30.19,30.24,30.19,30.19,31700.0,26.7376,26.7819,26.7376,26.7376,31700.0
2006-07-24 14:20:00,30.2,30.27,30.2,30.26,21800.0,26.7465,26.8084,26.7465,26.7996,21800.0
2006-07-24 14:25:00,30.27,30.32,30.26,30.3,11000.0,26.8084,26.8527,26.7996,26.835,11000.0
2006-07-24 14:30:00,30.3,30.4,30.29,30.36,17100.0,26.835,26.9236,26.8262,26.8882,17100.0
2006-07-24 14:35:00,30.36,30.42,30.33,30.39,19900.0,26.8882,26.9413,26.8616,26.9147,19900.0
2006-07-24 14:40:00,30.4,30.45,30.39,30.43,12800.0,26.9236,26.9679,26.9147,26.9501,12800.0
2006-07-24 14:45:00,30.43,30.44,30.41,30.43,18300.0,26.9501,26.959,26.9324,26.9501,18300.0
2006-07-24 14:50:00,30.43,30.5,30.4,30.47,27100.0,26.9501,27.0121,26.9236,26.9856,27100.0
2006-07-24 14:55:00,30.48,30.5,30.41,30.45,41000.0,26.9944,27.0121,26.9324,26.9679,41000.0
2006-07-24 15:00:00,30.45,30.46,30.4,30.44,27500.0,26.9679,26.9767,26.9236,26.959,27500.0
2006-07-24 15:05:00,30.44,30.53,30.43,30.53,41700.0,26.959,27.0387,26.9501,27.0387,41700.0
2006-07-24 15:10:00,30.52,30.68,30.52,30.63,74100.0,27.0299,27.1716,27.0299,27.1273,74100.0
2006-07-24 15:15:00,30.63,30.63,30.53,30.53,26700.0,27.1273,27.1273,27.0387,27.0387,26700.0
2006-07-24 15:20:00,30.52,30.56,30.47,30.53,54600.0,27.0299,27.0653,26.9856,27.0387,54600.0
2006-07-24 15:25:00,30.54,30.63,30.54,30.56,28000.0,27.0476,27.1273,27.0476,27.0653,28000.0
2006-07-24 15:30:00,30.57,30.62,30.5,30.51,55500.0,27.0741,27.1184,27.0121,27.021,55500.0
2006-07-24 15:35:00,30.51,30.54,30.45,30.46,32000.0,27.021,27.0476,26.9679,26.9767,32000.0
2006-07-24 15:40:00,30.47,30.48,30.39,30.4,37400.0,26.9856,26.9944,26.9147,26.9236,37400.0
2006-07-24 15:45:00,30.39,30.42,30.38,30.42,37600.0,26.9147,26.9413,26.9059,26.9413,37600.0
2006-07-24 15:50:00,30.42,30.51,30.42,30.51,62900.0,26.9413,27.021,26.9413,27.021,62900.0
2006-07-24 15:55:00,30.52,30.57,30.46,30.54,123600.0,27.0299,27.0741,26.9767,27.0476,123600.0
2006-07-25 09:30:00,30.45,30.97,30.45,30.75,120700.0,26.9679,27.4284,26.9679,27.2336,120700.0
2006-07-25 09:35:00,30.75,31.0,30.69,30.95,40900.0,27.2336,27.455,27.1804,27.4107,40900.0
2006-07-25 09:40:00,30.92,30.97,30.79,30.97,86800.0,27.3841,27.4284,27.269,27.4284,86800.0
2006-07-25 09:45:00,30.96,31.07,30.89,30.98,77100.0,27.4195,27.517,27.3575,27.4373,77100.0
2006-07-25 09:50:00,30.97,31.11,30.94,30.97,65200.0,27.4284,27.5524,27.4018,27.4284,65200.0
2006-07-25 09:55:00,30.97,31.05,30.92,30.98,37300.0,27.4284,27.4992,27.3841,27.4373,37300.0
2006-07-25 10:00:00,30.98,31.33,30.95,31.33,112400.0,27.4373,27.7472,27.4107,27.7472,112400.0
2006-07-25 10:05:00,31.32,31.5,31.27,31.42,72400.0,27.7384,27.8978,27.6941,27.8269,72400.0
2006-07-25 10:10:00,31.41,31.41,31.23,31.27,42400.0,27.8181,27.8181,27.6587,27.6941,42400.0
2006-07-25 10:15:00,31.25,31.31,31.14,31.14,26600.0,27.6764,27.7295,27.579,27.579,26600.0
2006-07-25 10:20:00,31.14,31.2,31.09,31.13,43200.0,27.579,27.6321,27.5347,27.5701,43200.0
2006-07-25 10:25:00,31.12,31.14,31.07,31.1,21700.0,27.5612,27.579,27.517,27.5435,21700.0
2006-07-25 10:30:00,31.1,31.15,31.04,31.07,42700.0,27.5435,27.5878,27.4904,27.517,42700.0
2006-07-25 10:35:00,31.07,31.07,30.89,30.94,56000.0,27.517,27.517,27.3575,27.4018,56000.0
2006-07-25 10:40:00,30.91,30.92,30.8,30.92,56600.0,27.3753,27.3841,27.2778,27.3841,56600.0
2006-07-25 10:45:00,30.9,30.96,30.85,30.87,18400.0,27.3664,27.4195,27.3221,27.3398,18400.0
2006-07-25 10:50:00,30.87,31.04,30.86,31.02,34100.0,27.3398,27.4904,27.331,27.4727,34100.0
2006-07-25 10:55:00,31.01,31.13,30.98,31.08,31000.0,27.4638,27.5701,27.4373,27.5258,31000.0
2006-07-25 11:00:00,31.07,31.08,30.93,30.94,15000.0,27.517,27.5258,27.393,27.4018,15000.0
2006-07-25 11:05:00,30.94,30.95,30.88,30.88,10100.0,27.4018,27.4107,27.3487,27.3487,10100.0
2006-07-25 11:10:00,30.88,30.89,30.82,30.85,21300.0,27.3487,27.3575,27.2956,27.3221,21300.0
2006-07-25 11:15:00,30.84,30.84,30.74,30.75,19400.0,27.3133,27.3133,27.2247,27.2336,19400.0
2006-07-25 11:20:00,30.76,30.8,30.69,30.69,42800.0,27.2424,27.2778,27.1804,27.1804,42800.0
2006-07-25 11:25:00,30.7,30.85,30.7,30.82,57000.0,27.1893,27.3221,27.1893,27.2956,57000.0
2006-07-25 11:30:00,30.82,30.84,30.81,30.83,44600.0,27.2956,27.3133,27.2867,27.3044,44600.0
2006-07-25 11:35:00,30.83,30.84,30.81,30.83,21000.0,27.3044,27.3133,27.2867,27.3044,21000.0
2006-07-25 11:40:00,30.83,30.83,30.75,30.77,25400.0,27.3044,27.3044,27.2336,27.2513,25400.0
2006-07-25 11:45:00,30.77,30.77,30.7,30.73,34100.0,27.2513,27.2513,27.1893,27.2158,34100.0
2006-07-25 11:50:00,30.74,30.76,30.65,30.66,22400.0,27.2247,27.2424,27.145,27.1538,22400.0
2006-07-25 11:55:00,30.67,30.73,30.66,30.72,19800.0,27.1627,27.2158,27.1538,27.207,19800.0
2006-07-25 12:00:00,30.72,30.73,30.68,30.7,35200.0,27.207,27.2158,27.1716,27.1893,35200.0
2006-07-25 12:05:00,30.68,30.69,30.61,30.63,27700.0,27.1716,27.1804,27.1096,27.1273,27700.0
2006-07-25 12:10:00,30.62,30.67,30.62,30.66,10900.0,27.1184,27.1627,27.1184,27.1538,10900.0
2006-07-25 12:15:00,30.66,30.66,30.61,30.63,8900.0,27.1538,27.1538,27.1096,27.1273,8900.0
2006-07-25 12:20:00,30.63,30.73,30.62,30.7,10800.0,27.1273,27.2158,27.1184,27.1893,10800.0
2006-07-25 12:25:00,30.71,30.71,30.7,30.71,9400.0,27.1981,27.1981,27.1893,27.1981,9400.0
2006-07-25 12:30:00,30.72,30.76,30.67,30.75,17800.0,27.207,27.2424,27.1627,27.2336,17800.0
2006-07-25 12:35:00,30.75,30.75,30.72,30.73,6400.0,27.2336,27.2336,27.207,27.2158,6400.0
2006-07-25 12:40:00,30.73,30.77,30.73,30.77,23900.0,27.2158,27.2513,27.2158,27.2513,23900.0
2006-07-25 12:45:00,30.77,30.88,30.76,30.87,21700.0,27.2513,27.3487,27.2424,27.3398,21700.0
2006-07-25 12:50:00,30.89,30.9,30.86,30.87,19000.0,27.3575,27.3664,27.331,27.3398,19000.0
2006-07-25 12:55:00,30.86,30.89,30.86,30.88,8300.0,27.331,27.3575,27.331,27.3487,8300.0
2006-07-25 13:00:00,30.87,30.88,30.83,30.83,10200.0,27.3398,27.3487,27.3044,27.3044,10200.0
2006-07-25 13:05:00,30.83,30.85,30.83,30.84,10600.0,27.3044,27.3221,27.3044,27.3133,10600.0
2006-07-25 13:10:00,30.84,30.91,30.84,30.91,20200.0,27.3133,27.3753,27.3133,27.3753,20200.0
2006-07-25 13:15:00,30.91,30.95,30.91,30.93,25600.0,27.3753,27.4107,27.3753,27.393,25600.0
2006-07-25 13:20:00,30.94,31.0,30.9,31.0,47100.0,27.4018,27.455,27.3664,27.455,47100.0
2006-07-25 13:25:00,30.99,30.99,30.96,30.99,22200.0,27.4461,27.4461,27.4195,27.4461,22200.0
2006-07-25 13:30:00,30.99,31.0,30.97,30.99,106300.0,27.4461,27.455,27.4284,27.4461,106300.0
2006-07-25 13:35:00,30.98,31.0,30.96,30.96,85400.0,27.4373,27.455,27.4195,27.4195,85400.0
2006-07-25 13:40:00,30.98,31.0,30.95,31.0,35700.0,27.4373,27.455,27.4107,27.455,35700.0
2006-07-25 13:45:00,30.99,31.0,30.96,30.98,69100.0,27.4461,27.455,27.4195,27.4373,69100.0
2006-07-25 13:50:00,30.99,31.0,30.98,31.0,24800.0,27.4461,27.455,27.4373,27.455,24800.0
2006-07-25 13:55:00,31.0,31.05,30.99,31.05,50400.0,27.455,27.4992,27.4461,27.4992,50400.0
2006-07-25 14:00:00,31.05,31.06,30.95,30.97,249800.0,27.4992,27.5081,27.4107,27.4284,249800.0
2006-07-25 14:05:00,30.98,31.01,30.97,31.01,22800.0,27.4373,27.4638,27.4284,27.4638,22800.0
2006-07-25 14:10:00,31.0,31.01,30.98,31.01,22400.0,27.455,27.4638,27.4373,27.4638,22400.0
2006-07-25 14:15:00,31.0,31.01,31.0,31.0,36000.0,27.455,27.4638,27.455,27.455,36000.0
2006-07-25 14:20:00,31.01,31.02,31.0,31.01,36000.0,27.4638,27.4727,27.455,27.4638,36000.0
2006-07-25 14:25:00,31.02,31.02,31.0,31.01,31400.0,27.4727,27.4727,27.455,27.4638,31400.0
2006-07-25 14:30:00,31.01,31.03,30.97,31.03,16600.0,27.4638,27.4815,27.4284,27.4815,16600.0
2006-07-25 14:35:00,31.03,31.05,31.03,31.04,25200.0,27.4815,27.4992,27.4815,27.4904,25200.0
2006-07-25 14:40:00,31.04,31.07,31.04,31.05,34700.0,27.4904,27.517,27.4904,27.4992,34700.0
2006-07-25 14:45:00,31.05,31.12,31.05,31.11,38200.0,27.4992,27.5612,27.4992,27.5524,38200.0
2006-07-25 14:50:00,31.11,31.13,31.09,31.1,20400.0,27.5524,27.5701,27.5347,27.5435,20400.0
2006-07-25 14:55:00,31.12,31.12,31.11,31.11,8000.0,27.5612,27.5612,27.5524,27.5524,8000.0
2006-07-25 15:00:00,31.11,31.26,31.11,31.2,40900.0,27.5524,27.6852,27.5524,27.6321,40900.0
2006-07-25 15:05:00,31.19,31.23,31.17,31.22,61100.0,27.6232,27.6587,27.6055,27.6498,61100.0
2006-07-25 15:10:00,31.22,31.22,31.11,31.2,59500.0,27.6498,27.6498,27.5524,27.6321,59500.0
2006-07-25 15:15:00,31.2,31.35,31.19,31.34,32800.0,27.6321,27.7649,27.6232,27.7561,32800.0
2006-07-25 15:20:00,31.35,31.35,31.22,31.28,36800.0,27.7649,27.7649,27.6498,27.7029,36800.0
2006-07-25 15:25:00,31.29,31.35,31.28,31.35,47400.0,27.7118,27.7649,27.7029,27.7649,47400.0
2006-07-25 15:30:00,31.36,31.42,31.36,31.4,79000.0,27.7738,27.8269,27.7738,27.8092,79000.0
2006-07-25 15:35:00,31.38,31.4,31.34,31.36,98600.0,27.7915,27.8092,27.7561,27.7738,98600.0
2006-07-25 15:40:00,31.36,31.4,31.34,31.34,46700.0,27.7738,27.8092,27.7561,27.7561,46700.0
2006-07-25 15:45:00,31.33,31.37,31.3,31.32,69400.0,27.7472,27.7827,27.7207,27.7384,69400.0
2006-07-25 15:50:00,31.32,31.37,31.29,31.36,88600.0,27.7384,27.7827,27.7118,27.7738,88600.0
2006-07-25 15:55:00,31.36,31.4,31.34,31.36,130200.0,27.7738,27.8092,27.7561,27.7738,130200.0
2006-07-26 09:30:00,31.38,31.38,30.7,30.75,62600.0,27.7915,27.7915,27.1893,27.2336,62600.0
2006-07-26 09:35:00,30.75,31.09,30.75,31.04,41400.0,27.2336,27.5347,27.2336,27.4904,41400.0
2006-07-26 09:40:00,31.05,31.11,30.93,31.01,90600.0,27.4992,27.5524,27.393,27.4638,90600.0
2006-07-26 09:45:00,31.03,31.08,30.83,30.83,131300.0,27.4815,27.5258,27.3044,27.3044,131300.0
2006-07-26 09:50:00,30.81,31.0,30.61,30.85,120400.0,27.2867,27.455,27.1096,27.3221,120400.0
2006-07-26 09:55:00,30.83,30.93,30.8,30.93,37000.0,27.3044,27.393,27.2778,27.393,37000.0
2006-07-26 10:00:00,30.91,31.0,30.9,31.0,48600.0,27.3753,27.455,27.3664,27.455,48600.0
2006-07-26 10:05:00,31.0,31.12,30.99,31.0,81100.0,27.455,27.5612,27.4461,27.455,81100.0
2006-07-26 10:10:00,30.99,31.05,30.98,31.01,54300.0,27.4461,27.4992,27.4373,27.4638,54300.0
2006-07-26 10:15:00,31.02,31.06,30.95,30.96,33400.0,27.4727,27.5081,27.4107,27.4195,33400.0
2006-07-26 10:20:00,30.97,30.98,30.94,30.96,10700.0,27.4284,27.4373,27.4018,27.4195,10700.0
2006-07-26 10:25:00,30.95,31.05,30.95,31.03,41200.0,27.4107,27.4992,27.4107,27.4815,41200.0
2006-07-26 10:30:00,31.05,31.07,31.0,31.06,25600.0,27.4992,27.517,27.455,27.5081,25600.0
2006-07-26 10:35:00,31.06,31.14,31.02,31.13,16800.0,27.5081,27.579,27.4727,27.5701,16800.0
2006-07-26 10:40:00,31.12,31.13,31.09,31.1,122400.0,27.5612,27.5701,27.5347,27.5435,122400.0
2006-07-26 10:45:00,31.1,31.12,31.04,31.11,29100.0,27.5435,27.5612,27.4904,27.5524,29100.0
2006-07-26 10:50:00,31.11,31.11,31.05,31.05,103100.0,27.5524,27.5524,27.4992,27.4992,103100.0
2006-07-26 10:55:00,31.05,31.11,31.05,31.11,29200.0,27.4992,27.5524,27.4992,27.5524,29200.0
2006-07-26 11:00:00,31.1,31.11,31.08,31.11,23800.0,27.5435,27.5524,27.5258,27.5524,23800.0
2006-07-26 11:05:00,31.1,31.21,31.1,31.19,23200.0,27.5435,27.641,27.5435,27.6232,23200.0
2006-07-26 11:10:00,31.21,31.25,31.14,31.16,37400.0,27.641,27.6764,27.579,27.5967,37400.0
2006-07-26 11:15:00,31.15,31.26,31.15,31.26,17600.0,27.5878,27.6852,27.5878,27.6852,17600.0
2006-07-26 11:20:00,31.25,31.27,31.21,31.23,13800.0,27.6764,27.6941,27.641,27.6587,13800.0
2006-07-26 11:25:00,31.23,31.26,31.22,31.22,11900.0,27.6587,27.6852,27.6498,27.6498,11900.0
2006-07-26 11:30:00,31.24,31.25,31.18,31.2,15200.0,27.6675,27.6764,27.6144,27.6321,15200.0
2006-07-26 11:35:00,31.2,31.2,31.13,31.13,8000.0,27.6321,27.6321,27.5701,27.5701,8000.0
2006-07-26 11:40:00,31.13,31.14,31.11,31.11,6100.0,27.5701,27.579,27.5524,27.5524,6100.0
2006-07-26 11:45:00,31.11,31.15,31.1,31.15,21200.0,27.5524,27.5878,27.5435,27.5878,21200.0
2006-07-26 11:50:00,31.15,31.17,31.15,31.16,9200.0,27.5878,27.6055,27.5878,27.5967,9200.0
2006-07-26 11:55:00,31.15,31.19,31.15,31.19,8500.0,27.5878,27.6232,27.5878,27.6232,8500.0
2006-07-26 12:00:00,31.19,31.21,31.16,31.16,12700.0,27.6232,27.641,27.5967,27.5967,12700.0
2006-07-26 12:05:00,31.17,31.2,31.12,31.19,35600.0,27.6055,27.6321,27.5612,27.6232,35600.0
2006-07-26 12:10:00,31.19,31.23,31.14,31.23,15500.0,27.6232,27.6587,27.579,27.6587,15500.0
2006-07-26 12:15:00,31.22,31.28,31.22,31.25,21700.0,27.6498,27.7029,27.6498,27.6764,21700.0
2006-07-26 12:20:00,31.25,31.27,31.24,31.25,8500.0,27.6764,27.6941,27.6675,27.6764,8500.0
2006-07-26 12:25:00,31.25,31.26,31.19,31.2,78400.0,27.6764,27.6852,27.6232,27.6321,78400.0
2006-07-26 12:30:00,31.21,31.22,31.2,31.22,7100.0,27.641,27.6498,27.6321,27.6498,7100.0
2006-07-26 12:35:00,31.21,31.22,31.2,31.21,18900.0,27.641,27.6498,27.6321,27.641,18900.0
2006-07-26 12:40:00,31.2,31.21,31.19,31.2,7200.0,27.6321,27.641,27.6232,27.6321,7200.0
2006-07-26 12:45:00,31.19,31.24,31.18,31.2,16400.0,27.6232,27.6675,27.6144,27.6321,16400.0
2006-07-26 12:50:00,31.18,31.2,31.15,31.16,19600.0,27.6144,27.6321,27.5878,27.5967,19600.0
2006-07-26 12:55:00,31.16,31.18,31.14,31.18,9700.0,27.5967,27.6144,27.579,27.6144,9700.0
2006-07-26 13:00:00,31.19,31.19,31.15,31.15,11900.0,27.6232,27.6232,27.5878,27.5878,11900.0
2006-07-26 13:05:00,31.17,31.17,31.15,31.16,4400.0,27.6055,27.6055,27.5878,27.5967,4400.0
2006-07-26 13:10:00,31.16,31.17,31.14,31.17,28700.0,27.5967,27.6055,27.579,27.6055,28700.0
2006-07-26 13:15:00,31.17,31.2,31.14,31.15,80500.0,27.6055,27.6321,27.579,27.5878,80500.0
2006-07-26 13:20:00,31.15,31.16,31.12,31.12,19900.0,27.5878,27.5967,27.5612,27.5612,19900.0
2006-07-26 13:25:00,31.11,31.12,30.99,31.01,48100.0,27.5524,27.5612,27.4461,27.4638,48100.0
2006-07-26 13:30:00,31.02,31.15,31.01,31.04,51400.0,27.4727,27.5878,27.4638,27.4904,51400.0
2006-07-26 13:35:00,31.05,31.07,31.03,31.06,14400.0,27.4992,27.517,27.4815,27.5081,14400.0
2006-07-26 13:40:00,31.06,31.06,31.04,31.05,55400.0,27.5081,27.5081,27.4904,27.4992,55400.0
2006-07-26 13:45:00,31.05,31.08,31.05,31.07,20600.0,27.4992,27.5258,27.4992,27.517,20600.0
2006-07-26 13:50:00,31.07,31.11,31.06,31.1,55400.0,27.517,27.5524,27.5081,27.5435,55400.0
2006-07-26 13:55:00,31.11,31.17,31.11,31.15,25600.0,27.5524,27.6055,27.5524,27.5878,25600.0
2006-07-26 14:00:00,31.15,31.24,31.08,31.1,58700.0,27.5878,27.6675,27.5258,27.5435,58700.0
2006-07-26 14:05:00,31.1,31.11,31.09,31.1,15300.0,27.5435,27.5524,27.5347,27.5435,15300.0
2006-07-26 14:10:00,31.1,31.21,31.1,31.18,29200.0,27.5435,27.641,27.5435,27.6144,29200.0
2006-07-26 14:15:00,31.17,31.23,31.14,31.2,26100.0,27.6055,27.6587,27.579,27.6321,26100.0
2006-07-26 14:20:00,31.19,31.2,31.11,31.13,25800.0,27.6232,27.6321,27.5524,27.5701,25800.0
2006-07-26 14:25:00,31.13,31.15,31.1,31.1,22500.0,27.5701,27.5878,27.5435,27.5435,22500.0
2006-07-26 14:30:00,31.11,31.22,31.11,31.19,45500.0,27.5524,27.6498,27.5524,27.6232,45500.0
2006-07-26 14:35:00,31.2,31.2,31.16,31.16,28800.0,27.6321,27.6321,27.5967,27.5967,28800.0
2006-07-26 14:40:00,31.17,31.17,31.13,31.14,22200.0,27.6055,27.6055,27.5701,27.579,22200.0
2006-07-26 14:45:00,31.14,31.14,31.09,31.13,32500.0,27.579,27.579,27.5347,27.5701,32500.0
2006-07-26 14:50:00,31.14,31.21,31.12,31.2,21000.0,27.579,27.641,27.5612,27.6321,21000.0
2006-07-26 14:55:00,31.21,31.27,31.2,31.23,13900.0,27.641,27.6941,27.6321,27.6587,13900.0
2006-07-26 15:00:00,31.24,31.24,31.16,31.16,21400.0,27.6675,27.6675,27.5967,27.5967,21400.0
2006-07-26 15:05:00,31.15,31.19,31.11,31.17,27800.0,27.5878,27.6232,27.5524,27.6055,27800.0
2006-07-26 15:10:00,31.18,31.21,31.13,31.13,38100.0,27.6144,27.641,27.5701,27.5701,38100.0
2006-07-26 15:15:00,31.13,31.17,31.11,31.11,12000.0,27.5701,27.6055,27.5524,27.5524,12000.0
2006-07-26 15:20:00,31.12,31.22,31.12,31.2,35800.0,27.5612,27.6498,27.5612,27.6321,35800.0
2006-07-26 15:25:00,31.21,31.28,31.18,31.27,40500.0,27.641,27.7029,27.6144,27.6941,40500.0
2006-07-26 15:30:00,31.28,31.31,31.22,31.24,24500.0,27.7029,27.7295,27.6498,27.6675,24500.0
2006-07-26 15:35:00,31.25,31.37,31.24,31.35,59200.0,27.6764,27.7827,27.6675,27.7649,59200.0
2006-07-26 15:40:00,31.35,31.36,31.26,31.28,46100.0,27.7649,27.7738,27.6852,27.7029,46100.0
2006-07-26 15:45:00,31.29,31.36,31.28,31.35,44500.0,27.7118,27.7738,27.7029,27.7649,44500.0
2006-07-26 15:50:00,31.35,31.37,31.29,31.3,89700.0,27.7649,27.7827,27.7118,27.7207,89700.0
2006-07-26 15:55:00,31.3,31.32,31.29,31.29,103200.0,27.7207,27.7384,27.7118,27.7118,103200.0
2006-07-27 09:30:00,31.1,31.5,31.1,31.41,61000.0,27.5435,27.8978,27.5435,27.8181,61000.0
2006-07-27 09:35:00,31.41,31.47,31.35,31.46,10400.0,27.8181,27.8712,27.7649,27.8624,10400.0
2006-07-27 09:40:00,31.43,31.7,31.4,31.7,39300.0,27.8358,28.0749,27.8092,28.0749,39300.0
2006-07-27 09:45:00,31.71,31.74,31.6,31.61,11700.0,28.0838,28.1103,27.9864,27.9952,11700.0
2006-07-27 09:50:00,31.62,31.65,31.58,31.58,11600.0,28.0041,28.0306,27.9686,27.9686,11600.0
2006-07-27 09:55:00,31.58,31.68,31.56,31.6,32500.0,27.9686,28.0572,27.9509,27.9864,32500.0
2006-07-27 10:00:00,31.59,31.66,31.43,31.6,36500.0,27.9775,28.0395,27.8358,27.9864,36500.0
2006-07-27 10:05:00,31.57,31.69,31.56,31.61,23500.0,27.9598,28.0661,27.9509,27.9952,23500.0
2006-07-27 10:10:00,31.62,31.75,31.62,31.68,28100.0,28.0041,28.1192,28.0041,28.0572,28100.0
2006-07-27 10:15:00,31.7,31.74,31.66,31.72,23200.0,28.0749,28.1103,28.0395,28.0926,23200.0
2006-07-27 10:20:00,31.74,31.75,31.62,31.7,39800.0,28.1103,28.1192,28.0041,28.0749,39800.0
2006-07-27 10:25:00,31.69,31.71,31.52,31.52,18400.0,28.0661,28.0838,27.9155,27.9155,18400.0
2006-07-27 10:30:00,31.51,31.65,31.51,31.6,14900.0,27.9066,28.0306,27.9066,27.9864,14900.0
2006-07-27 10:35:00,31.6,31.6,31.44,31.47,28600.0,27.9864,27.9864,27.8447,27.8712,28600.0
2006-07-27 10:40:00,31.47,31.49,31.39,31.42,30000.0,27.8712,27.8889,27.8004,27.8269,30000.0
2006-07-27 10:45:00,31.4,31.55,31.4,31.51,35300.0,27.8092,27.9421,27.8092,27.9066,35300.0
2006-07-27 10:50:00,31.52,31.66,31.49,31.66,26300.0,27.9155,28.0395,27.8889,28.0395,26300.0
2006-07-27 10:55:00,31.66,31.74,31.66,31.74,29300.0,28.0395,28.1103,28.0395,28.1103,29300.0
2006-07-27 11:00:00,31.72,31.74,31.69,31.69,12000.0,28.0926,28.1103,28.0661,28.0661,12000.0
2006-07-27 11:05:00,31.68,31.84,31.64,31.79,30100.0,28.0572,28.1989,28.0218,28.1546,30100.0
2006-07-27 11:10:00,31.79,31.79,31.68,31.7,19200.0,28.1546,28.1546,28.0572,28.0749,19200.0
2006-07-27 11:15:00,31.7,31.77,31.67,31.7,32600.0,28.0749,28.1369,28.0483,28.0749,32600.0
2006-07-27 11:20:00,31.68,31.73,31.63,31.69,24600.0,28.0572,28.1015,28.0129,28.0661,24600.0
2006-07-27 11:25:00,31.7,31.75,31.68,31.68,19200.0,28.0749,28.1192,28.0572,28.0572,19200.0
2006-07-27 11:30:00,31.71,31.71,31.65,31.67,8900.0,28.0838,28.0838,28.0306,28.0483,8900.0
2006-07-27 11:35:00,31.66,31.68,31.56,31.56,19400.0,28.0395,28.0572,27.9509,27.9509,19400.0
2006-07-27 11:40:00,31.56,31.7,31.56,31.6,19000.0,27.9509,28.0749,27.9509,27.9864,19000.0
2006-07-27 11:45:00,31.59,31.63,31.58,31.6,14600.0,27.9775,28.0129,27.9686,27.9864,14600.0
2006-07-27 11:50:00,31.6,31.6,31.52,31.52,14100.0,27.9864,27.9864,27.9155,27.9155,14100.0
2006-07-27 11:55:00,31.54,31.55,31.53,31.55,14800.0,27.9332,27.9421,27.9244,27.9421,14800.0
2006-07-27 12:00:00,31.55,31.55,31.49,31.54,12600.0,27.9421,27.9421,27.8889,27.9332,12600.0
2006-07-27 12:05:00,31.54,31.59,31.52,31.59,15100.0,27.9332,27.9775,27.9155,27.9775,15100.0
2006-07-27 12:10:00,31.59,31.59,31.56,31.57,7600.0,27.9775,27.9775,27.9509,27.9598,7600.0
2006-07-27 12:15:00,31.57,31.57,31.54,31.54,21600.0,27.9598,27.9598,27.9332,27.9332,21600.0
2006-07-27 12:20:00,31.54,31.57,31.54,31.56,3400.0,27.9332,27.9598,27.9332,27.9509,3400.0
2006-07-27 12:25:00,31.57,31.57,31.48,31.48,15000.0,27.9598,27.9598,27.8801,27.8801,15000.0
2006-07-27 12:30:00,31.49,31.52,31.48,31.52,7500.0,27.8889,27.9155,27.8801,27.9155,7500.0
2006-07-27 12:35:00,31.52,31.52,31.48,31.48,11300.0,27.9155,27.9155,27.8801,27.8801,11300.0
2006-07-27 12:40:00,31.47,31.48,31.41,31.42,9100.0,27.8712,27.8801,27.8181,27.8269,9100.0
2006-07-27 12:45:00,31.43,31.53,31.42,31.53,20000.0,27.8358,27.9244,27.8269,27.9244,20000.0
2006-07-27 12:50:00,31.53,31.56,31.49,31.53,18800.0,27.9244,27.9509,27.8889,27.9244,18800.0
2006-07-27 12:55:00,31.53,31.53,31.49,31.5,9000.0,27.9244,27.9244,27.8889,27.8978,9000.0
2006-07-27 13:00:00,31.51,31.53,31.46,31.46,10800.0,27.9066,27.9244,27.8624,27.8624,10800.0
2006-07-27 13:05:00,31.47,31.48,31.44,31.45,6800.0,27.8712,27.8801,27.8447,27.8535,6800.0
2006-07-27 13:10:00,31.45,31.46,31.32,31.35,22200.0,27.8535,27.8624,27.7384,27.7649,22200.0
2006-07-27 13:15:00,31.35,31.35,31.28,31.31,17600.0,27.7649,27.7649,27.7029,27.7295,17600.0
2006-07-27 13:20:00,31.3,31.41,31.3,31.38,13700.0,27.7207,27.8181,27.7207,27.7915,13700.0
2006-07-27 13:25:00,31.37,31.41,31.31,31.39,14500.0,27.7827,27.8181,27.7295,27.8004,14500.0
2006-07-27 13:30:00,31.41,31.41,31.14,31.16,25500.0,27.8181,27.8181,27.579,27.5967,25500.0
2006-07-27 13:35:00,31.18,31.4,31.1,31.2,31800.0,27.6144,27.8092,27.5435,27.6321,31800.0
2006-07-27 13:40:00,31.2,31.2,31.11,31.18,23000.0,27.6321,27.6321,27.5524,27.6144,23000.0
2006-07-27 13:45:00,31.17,31.21,31.15,31.21,17700.0,27.6055,27.641,27.5878,27.641,17700.0
2006-07-27 13:50:00,31.21,31.24,31.19,31.19,13100.0,27.641,27.6675,27.6232,27.6232,13100.0
2006-07-27 13:55:00,31.19,31.22,31.1,31.1,42000.0,27.6232,27.6498,27.5435,27.5435,42000.0
2006-07-27 14:00:00,31.11,31.22,31.02,31.2,61100.0,27.5524,27.6498,27.4727,27.6321,61100.0
2006-07-27 14:05:00,31.2,31.2,31.08,31.11,13500.0,27.6321,27.6321,27.5258,27.5524,13500.0
2006-07-27 14:10:00,31.09,31.17,31.05,31.16,28500.0,27.5347,27.6055,27.4992,27.5967,28500.0
2006-07-27 14:15:00,31.16,31.25,31.14,31.23,40100.0,27.5967,27.6764,27.579,27.6587,40100.0
2006-07-27 14:20:00,31.23,31.24,31.21,31.23,6500.0,27.6587,27.6675,27.641,27.6587,6500.0
2006-07-27 14:25:00,31.22,31.37,31.22,31.37,12200.0,27.6498,27.7827,27.6498,27.7827,12200.0
2006-07-27 14:30:00,31.37,31.38,31.24,31.24,36700.0,27.7827,27.7915,27.6675,27.6675,36700.0
2006-07-27 14:35:00,31.25,31.3,31.21,31.28,21800.0,27.6764,27.7207,27.641,27.7029,21800.0
2006-07-27 14:40:00,31.27,31.28,31.22,31.22,9100.0,27.6941,27.7029,27.6498,27.6498,9100.0
2006-07-27 14:45:00,31.22,31.31,31.21,31.27,22000.0,27.6498,27.7295,27.641,27.6941,22000.0
2006-07-27 14:50:00,31.26,31.26,31.19,31.22,19700.0,27.6852,27.6852,27.6232,27.6498,19700.0
2006-07-27 14:55:00,31.22,31.32,31.22,31.25,50000.0,27.6498,27.7384,27.6498,27.6764,50000.0
2006-07-27 15:00:00,31.25,31.26,31.2,31.21,24300.0,27.6764,27.6852,27.6321,27.641,24300.0
2006-07-27 15:05:00,31.2,31.21,31.1,31.11,32100.0,27.6321,27.641,27.5435,27.5524,32100.0
2006-07-27 15:10:00,31.1,31.15,31.07,31.11,27700.0,27.5435,27.5878,27.517,27.5524,27700.0
2006-07-27 15:15:00,31.12,31.12,31.0,31.02,27000.0,27.5612,27.5612,27.455,27.4727,27000.0
2006-07-27 15:20:00,31.02,31.03,30.98,31.01,42200.0,27.4727,27.4815,27.4373,27.4638,42200.0
2006-07-27 15:25:00,31.01,31.01,30.98,30.98,48500.0,27.4638,27.4638,27.4373,27.4373,48500.0
2006-07-27 15:30:00,30.99,31.07,30.97,31.01,50400.0,27.4461,27.517,27.4284,27.4638,50400.0
2006-07-27 15:35:00,31.0,31.03,30.99,30.99,39800.0,27.455,27.4815,27.4461,27.4461,39800.0
2006-07-27 15:40:00,31.0,31.07,30.95,31.07,90900.0,27.455,27.517,27.4107,27.517,90900.0
2006-07-27 15:45:00,31.07,31.14,31.01,31.01,67800.0,27.517,27.579,27.4638,27.4638,67800.0
2006-07-27 15:50:00,31.01,31.21,30.99,31.09,132400.0,27.4638,27.641,27.4461,27.5347,132400.0
2006-07-27 15:55:00,31.08,31.1,31.01,31.01,87900.0,27.5258,27.5435,27.4638,27.4638,87900.0
2006-07-28 09:30:00,31.33,31.34,30.95,30.97,68400.0,27.7472,27.7561,27.4107,27.4284,68400.0
2006-07-28 09:35:00,30.98,31.0,30.89,30.99,26300.0,27.4373,27.455,27.3575,27.4461,26300.0
2006-07-28 09:40:00,31.0,31.33,31.0,31.29,37800.0,27.455,27.7472,27.455,27.7118,37800.0
2006-07-28 09:45:00,31.31,31.5,31.31,31.43,20600.0,27.7295,27.8978,27.7295,27.8358,20600.0
2006-07-28 09:50:00,31.43,31.5,31.43,31.5,12000.0,27.8358,27.8978,27.8358,27.8978,12000.0
2006-07-28 09:55:00,31.49,31.5,31.45,31.47,15900.0,27.8889,27.8978,27.8535,27.8712,15900.0
2006-07-28 10:00:00,31.47,31.49,31.45,31.47,8600.0,27.8712,27.8889,27.8535,27.8712,8600.0
2006-07-28 10:05:00,31.48,31.49,31.34,31.41,16200.0,27.8801,27.8889,27.7561,27.8181,16200.0
2006-07-28 10:10:00,31.38,31.45,31.3,31.43,22400.0,27.7915,27.8535,27.7207,27.8358,22400.0
2006-07-28 10:15:00,31.43,31.48,31.4,31.47,5700.0,27.8358,27.8801,27.8092,27.8712,5700.0
2006-07-28 10:20:00,31.48,31.48,31.38,31.4,9600.0,27.8801,27.8801,27.7915,27.8092,9600.0
2006-07-28 10:25:00,31.4,31.4,31.36,31.39,7800.0,27.8092,27.8092,27.7738,27.8004,7800.0
2006-07-28 10:30:00,31.39,31.4,31.37,31.38,12000.0,27.8004,27.8092,27.7827,27.7915,12000.0
2006-07-28 10:35:00,31.37,31.4,31.36,31.36,13200.0,27.7827,27.8092,27.7738,27.7738,13200.0
2006-07-28 10:40:00,31.37,31.4,31.32,31.4,9300.0,27.7827,27.8092,27.7384,27.8092,9300.0
2006-07-28 10:45:00,31.39,31.44,31.38,31.44,21700.0,27.8004,27.8447,27.7915,27.8447,21700.0
2006-07-28 10:50:00,31.44,31.44,31.38,31.39,17600.0,27.8447,27.8447,27.7915,27.8004,17600.0
2006-07-28 10:55:00,31.39,31.42,31.37,31.42,16000.0,27.8004,27.8269,27.7827,27.8269,16000.0
2006-07-28 11:00:00,31.42,31.44,31.41,31.43,30800.0,27.8269,27.8447,27.8181,27.8358,30800.0
2006-07-28 11:05:00,31.42,31.46,31.39,31.42,37900.0,27.8269,27.8624,27.8004,27.8269,37900.0
2006-07-28 11:10:00,31.42,31.47,31.41,31.45,20500.0,27.8269,27.8712,27.8181,27.8535,20500.0
2006-07-28 11:15:00,31.45,31.46,31.38,31.38,15000.0,27.8535,27.8624,27.7915,27.7915,15000.0
2006-07-28 11:20:00,31.37,31.42,31.32,31.42,15700.0,27.7827,27.8269,27.7384,27.8269,15700.0
2006-07-28 11:25:00,31.41,31.46,31.39,31.45,19100.0,27.8181,27.8624,27.8004,27.8535,19100.0
2006-07-28 11:30:00,31.44,31.5,31.44,31.5,8600.0,27.8447,27.8978,27.8447,27.8978,8600.0
2006-07-28 11:35:00,31.5,31.5,31.47,31.49,19600.0,27.8978,27.8978,27.8712,27.8889,19600.0
2006-07-28 11:40:00,31.49,31.49,31.44,31.45,37800.0,27.8889,27.8889,27.8447,27.8535,37800.0
2006-07-28 11:45:00,31.45,31.48,31.44,31.46,10100.0,27.8535,27.8801,27.8447,27.8624,10100.0
2006-07-28 11:50:00,31.45,31.49,31.45,31.49,10300.0,27.8535,27.8889,27.8535,27.8889,10300.0
2006-07-28 11:55:00,31.49,31.5,31.48,31.48,17700.0,27.8889,27.8978,27.8801,27.8801,17700.0
2006-07-28 12:00:00,31.49,31.49,31.47,31.47,4400.0,27.8889,27.8889,27.8712,27.8712,4400.0
2006-07-28 12:05:00,31.48,31.48,31.47,31.47,9800.0,27.8801,27.8801,27.8712,27.8712,9800.0
2006-07-28 12:10:00,31.48,31.58,31.47,31.56,106100.0,27.8801,27.9686,27.8712,27.9509,106100.0
2006-07-28 12:15:00,31.56,31.56,31.54,31.55,6100.0,27.9509,27.9509,27.9332,27.9421,6100.0
2006-07-28 12:20:00,31.55,31.57,31.49,31.49,20300.0,27.9421,27.9598,27.8889,27.8889,20300.0
2006-07-28 12:25:00,31.51,31.54,31.5,31.53,8400.0,27.9066,27.9332,27.8978,27.9244,8400.0
2006-07-28 12:30:00,31.52,31.52,31.47,31.47,10700.0,27.9155,27.9155,27.8712,27.8712,10700.0
2006-07-28 12:35:00,31.47,31.53,31.47,31.53,5000.0,27.8712,27.9244,27.8712,27.9244,5000.0
2006-07-28 12:40:00,31.53,31.54,31.48,31.48,11000.0,27.9244,27.9332,27.8801,27.8801,11000.0
2006-07-28 12:45:00,31.5,31.5,31.47,31.48,3700.0,27.8978,27.8978,27.8712,27.8801,3700.0
2006-07-28 12:50:00,31.48,31.5,31.47,31.49,2600.0,27.8801,27.8978,27.8712,27.8889,2600.0
2006-07-28 12:55:00,31.5,31.53,31.47,31.5,8200.0,27.8978,27.9244,27.8712,27.8978,8200.0
2006-07-28 13:00:00,31.5,31.54,31.5,31.54,13100.0,27.8978,27.9332,27.8978,27.9332,13100.0
2006-07-28 13:05:00,31.54,31.54,31.52,31.54,27000.0,27.9332,27.9332,27.9155,27.9332,27000.0
2006-07-28 13:10:00,31.54,31.54,31.45,31.48,18900.0,27.9332,27.9332,27.8535,27.8801,18900.0
2006-07-28 13:15:00,31.49,31.5,31.47,31.49,16500.0,27.8889,27.8978,27.8712,27.8889,16500.0
2006-07-28 13:20:00,31.48,31.5,31.47,31.5,17300.0,27.8801,27.8978,27.8712,27.8978,17300.0
2006-07-28 13:25:00,31.5,31.5,31.49,31.5,5100.0,27.8978,27.8978,27.8889,27.8978,5100.0
2006-07-28 13:30:00,31.49,31.5,31.47,31.5,6000.0,27.8889,27.8978,27.8712,27.8978,6000.0
2006-07-28 13:35:00,31.5,31.5,31.47,31.47,10000.0,27.8978,27.8978,27.8712,27.8712,10000.0
2006-07-28 13:40:00,31.47,31.48,31.35,31.35,30700.0,27.8712,27.8801,27.7649,27.7649,30700.0
2006-07-28 13:45:00,31.38,31.45,31.36,31.4,27400.0,27.7915,27.8535,27.7738,27.8092,27400.0
2006-07-28 13:50:00,31.41,31.43,31.32,31.34,24200.0,27.8181,27.8358,27.7384,27.7561,24200.0
2006-07-28 13:55:00,31.31,31.34,31.22,31.33,87000.0,27.7295,27.7561,27.6498,27.7472,87000.0
2006-07-28 14:00:00,31.27,31.3,31.23,31.28,63200.0,27.6941,27.7207,27.6587,27.7029,63200.0
2006-07-28 14:05:00,31.27,31.31,31.25,31.28,39100.0,27.6941,27.7295,27.6764,27.7029,39100.0
2006-07-28 14:10:00,31.27,31.33,31.24,31.31,25000.0,27.6941,27.7472,27.6675,27.7295,25000.0
2006-07-28 14:15:00,31.32,31.33,31.25,31.26,22800.0,27.7384,27.7472,27.6764,27.6852,22800.0
2006-07-28 14:20:00,31.27,31.34,31.26,31.28,35400.0,27.6941,27.7561,27.6852,27.7029,35400.0
2006-07-28 14:25:00,31.29,31.31,31.23,31.27,24900.0,27.7118,27.7295,27.6587,27.6941,24900.0
2006-07-28 14:30:00,31.27,31.27,31.22,31.25,32400.0,27.6941,27.6941,27.6498,27.6764,32400.0
2006-07-28 14:35:00,31.25,31.25,31.2,31.2,33900.0,27.6764,27.6764,27.6321,27.6321,33900.0
2006-07-28 14:40:00,31.21,31.22,31.19,31.2,19900.0,27.641,27.6498,27.6232,27.6321,19900.0
2006-07-28 14:45:00,31.2,31.21,31.18,31.18,29500.0,27.6321,27.641,27.6144,27.6144,29500.0
2006-07-28 14:50:00,31.18,31.19,31.17,31.19,12900.0,27.6144,27.6232,27.6055,27.6232,12900.0
2006-07-28 14:55:00,31.2,31.21,31.09,31.1,41200.0,27.6321,27.641,27.5347,27.5435,41200.0
2006-07-28 15:00:00,31.1,31.12,31.09,31.1,21400.0,27.5435,27.5612,27.5347,27.5435,21400.0
2006-07-28 15:05:00,31.1,31.1,31.09,31.09,23100.0,27.5435,27.5435,27.5347,27.5347,23100.0
2006-07-28 15:10:00,31.1,31.11,31.09,31.1,21800.0,27.5435,27.5524,27.5347,27.5435,21800.0
2006-07-28 15:15:00,31.1,31.11,31.04,31.05,53300.0,27.5435,27.5524,27.4904,27.4992,53300.0
2006-07-28 15:20:00,31.05,31.06,31.04,31.05,29800.0,27.4992,27.5081,27.4904,27.4992,29800.0
2006-07-28 15:25:00,31.04,31.1,31.04,31.1,34400.0,27.4904,27.5435,27.4904,27.5435,34400.0
2006-07-28 15:30:00,31.1,31.17,31.09,31.15,29200.0,27.5435,27.6055,27.5347,27.5878,29200.0
2006-07-28 15:35:00,31.16,31.19,31.16,31.19,33900.0,27.5967,27.6232,27.5967,27.6232,33900.0
2006-07-28 15:40:00,31.19,31.22,31.18,31.2,49500.0,27.6232,27.6498,27.6144,27.6321,49500.0
2006-07-28 15:45:00,31.2,31.22,31.18,31.18,60400.0,27.6321,27.6498,27.6144,27.6144,60400.0
2006-07-28 15:50:00,31.19,31.19,31.13,31.14,94400.0,27.6232,27.6232,27.5701,27.579,94400.0
2006-07-28 15:55:00,31.14,31.18,31.14,31.15,96900.0,27.579,27.6144,27.579,27.5878,96900.0
2006-07-31 09:30:00,30.16,30.61,30.1,30.12,181100.0,26.711,27.1096,26.6579,26.6756,181100.0
2006-07-31 09:35:00,30.1,30.46,30.1,30.43,42500.0,26.6579,26.9767,26.6579,26.9501,42500.0
2006-07-31 09:40:00,30.44,30.44,30.2,30.31,62500.0,26.959,26.959,26.7465,26.8439,62500.0
2006-07-31 09:45:00,30.31,30.43,30.25,30.43,58900.0,26.8439,26.9501,26.7907,26.9501,58900.0
2006-07-31 09:50:00,30.43,30.5,30.35,30.47,91300.0,26.9501,27.0121,26.8793,26.9856,91300.0
2006-07-31 09:55:00,30.47,30.6,30.44,30.58,28400.0,26.9856,27.1007,26.959,27.083,28400.0
2006-07-31 10:00:00,30.56,30.62,30.46,30.46,65500.0,27.0653,27.1184,26.9767,26.9767,65500.0
2006-07-31 10:05:00,30.43,30.5,30.43,30.44,34500.0,26.9501,27.0121,26.9501,26.959,34500.0
2006-07-31 10:10:00,30.44,30.45,30.4,30.44,31100.0,26.959,26.9679,26.9236,26.959,31100.0
2006-07-31 10:15:00,30.43,30.45,30.43,30.45,15900.0,26.9501,26.9679,26.9501,26.9679,15900.0
2006-07-31 10:20:00,30.45,30.51,30.44,30.51,31200.0,26.9679,27.021,26.959,27.021,31200.0
2006-07-31 10:25:00,30.51,30.7,30.51,30.69,54900.0,27.021,27.1893,27.021,27.1804,54900.0
2006-07-31 10:30:00,30.69,30.73,30.67,30.71,60500.0,27.1804,27.2158,27.1627,27.1981,60500.0
2006-07-31 10:35:00,30.71,30.78,30.71,30.75,50300.0,27.1981,27.2601,27.1981,27.2336,50300.0
2006-07-31 10:40:00,30.75,30.76,30.69,30.7,50000.0,27.2336,27.2424,27.1804,27.1893,50000.0
2006-07-31 10:45:00,30.7,30.75,30.7,30.74,40200.0,27.1893,27.2336,27.1893,27.2247,40200.0
2006-07-31 10:50:00,30.74,30.75,30.69,30.7,18000.0,27.2247,27.2336,27.1804,27.1893,18000.0
2006-07-31 10:55:00,30.7,30.72,30.64,30.66,23100.0,27.1893,27.207,27.1361,27.1538,23100.0
2006-07-31 11:00:00,30.66,30.75,30.65,30.75,12100.0,27.1538,27.2336,27.145,27.2336,12100.0
2006-07-31 11:05:00,30.73,30.8,30.73,30.79,27500.0,27.2158,27.2778,27.2158,27.269,27500.0
2006-07-31 11:10:00,30.79,30.79,30.71,30.76,16900.0,27.269,27.269,27.1981,27.2424,16900.0
2006-07-31 11:15:00,30.77,30.8,30.77,30.77,13900.0,27.2513,27.2778,27.2513,27.2513,13900.0
2006-07-31 11:20:00,30.79,30.79,30.7,30.71,17800.0,27.269,27.269,27.1893,27.1981,17800.0
2006-07-31 11:25:00,30.71,30.71,30.67,30.67,32200.0,27.1981,27.1981,27.1627,27.1627,32200.0
2006-07-31 11:30:00,30.67,30.69,30.64,30.68,21600.0,27.1627,27.1804,27.1361,27.1716,21600.0
2006-07-31 11:35:00,30.68,30.77,30.68,30.76,26600.0,27.1716,27.2513,27.1716,27.2424,26600.0
2006-07-31 11:40:00,30.76,30.77,30.72,30.75,18500.0,27.2424,27.2513,27.207,27.2336,18500.0
2006-07-31 11:45:00,30.76,30.76,30.72,30.73,9300.0,27.2424,27.2424,27.207,27.2158,9300.0
2006-07-31 11:50:00,30.73,30.74,30.69,30.69,16700.0,27.2158,27.2247,27.1804,27.1804,16700.0
2006-07-31 11:55:00,30.7,30.7,30.67,30.69,11900.0,27.1893,27.1893,27.1627,27.1804,11900.0
2006-07-31 12:00:00,30.68,30.7,30.64,30.7,44200.0,27.1716,27.1893,27.1361,27.1893,44200.0
2006-07-31 12:05:00,30.69,30.72,30.69,30.71,45000.0,27.1804,27.207,27.1804,27.1981,45000.0
2006-07-31 12:10:00,30.72,30.72,30.68,30.7,22600.0,27.207,27.207,27.1716,27.1893,22600.0
2006-07-31 12:15:00,30.7,30.7,30.69,30.7,15700.0,27.1893,27.1893,27.1804,27.1893,15700.0
2006-07-31 12:20:00,30.7,30.7,30.69,30.7,15400.0,27.1893,27.1893,27.1804,27.1893,15400.0
2006-07-31 12:25:00,30.7,30.7,30.69,30.7,13300.0,27.1893,27.1893,27.1804,27.1893,13300.0
2006-07-31 12:30:00,30.69,30.7,30.67,30.68,16600.0,27.1804,27.1893,27.1627,27.1716,16600.0
2006-07-31 12:35:00,30.68,30.7,30.68,30.7,47500.0,27.1716,27.1893,27.1716,27.1893,47500.0
2006-07-31 12:40:00,30.7,30.7,30.67,30.68,45900.0,27.1893,27.1893,27.1627,27.1716,45900.0
2006-07-31 12:45:00,30.68,30.68,30.65,30.65,19200.0,27.1716,27.1716,27.145,27.145,19200.0
2006-07-31 12:50:00,30.65,30.68,30.61,30.63,40500.0,27.145,27.1716,27.1096,27.1273,40500.0
2006-07-31 12:55:00,30.63,30.63,30.6,30.63,20600.0,27.1273,27.1273,27.1007,27.1273,20600.0
2006-07-31 13:00:00,30.64,30.66,30.63,30.64,33500.0,27.1361,27.1538,27.1273,27.1361,33500.0
2006-07-31 13:05:00,30.63,30.63,30.57,30.59,34000.0,27.1273,27.1273,27.0741,27.0919,34000.0
2006-07-31 13:10:00,30.59,30.61,30.58,30.58,40500.0,27.0919,27.1096,27.083,27.083,40500.0
2006-07-31 13:15:00,30.58,30.62,30.57,30.6,21800.0,27.083,27.1184,27.0741,27.1007,21800.0
2006-07-31 13:20:00,30.6,30.64,30.59,30.59,63500.0,27.1007,27.1361,27.0919,27.0919,63500.0
2006-07-31 13:25:00,30.59,30.59,30.57,30.59,19700.0,27.0919,27.0919,27.0741,27.0919,19700.0
2006-07-31 13:30:00,30.59,30.65,30.58,30.65,16400.0,27.0919,27.145,27.083,27.145,16400.0
2006-07-31 13:35:00,30.65,30.68,30.6,30.68,48900.0,27.145,27.1716,27.1007,27.1716,48900.0
2006-07-31 13:40:00,30.68,30.71,30.63,30.67,156900.0,27.1716,27.1981,27.1273,27.1627,156900.0
2006-07-31 13:45:00,30.67,30.68,30.64,30.67,28500.0,27.1627,27.1716,27.1361,27.1627,28500.0
2006-07-31 13:50:00,30.68,30.69,30.65,30.66,21700.0,27.1716,27.1804,27.145,27.1538,21700.0
2006-07-31 13:55:00,30.66,30.69,30.65,30.68,15600.0,27.1538,27.1804,27.145,27.1716,15600.0
2006-07-31 14:00:00,30.67,30.72,30.65,30.71,22400.0,27.1627,27.207,27.145,27.1981,22400.0
2006-07-31 14:05:00,30.72,30.74,30.7,30.71,33000.0,27.207,27.2247,27.1893,27.1981,33000.0
2006-07-31 14:10:00,30.71,30.71,30.67,30.69,15800.0,27.1981,27.1981,27.1627,27.1804,15800.0
2006-07-31 14:15:00,30.69,30.72,30.68,30.72,11100.0,27.1804,27.207,27.1716,27.207,11100.0
2006-07-31 14:20:00,30.71,30.75,30.71,30.75,11500.0,27.1981,27.2336,27.1981,27.2336,11500.0
2006-07-31 14:25:00,30.75,30.82,30.75,30.82,18200.0,27.2336,27.2956,27.2336,27.2956,18200.0
2006-07-31 14:30:00,30.82,30.85,30.8,30.8,27800.0,27.2956,27.3221,27.2778,27.2778,27800.0
2006-07-31 14:35:00,30.8,30.82,30.78,30.82,19600.0,27.2778,27.2956,27.2601,27.2956,19600.0
2006-07-31 14:40:00,30.83,30.83,30.79,30.82,22300.0,27.3044,27.3044,27.269,27.2956,22300.0
2006-07-31 14:45:00,30.82,30.82,30.79,30.81,37000.0,27.2956,27.2956,27.269,27.2867,37000.0
2006-07-31 14:50:00,30.81,30.81,30.79,30.79,24200.0,27.2867,27.2867,27.269,27.269,24200.0
2006-07-31 14:55:00,30.8,30.85,30.79,30.83,21900.0,27.2778,27.3221,27.269,27.3044,21900.0
2006-07-31 15:00:00,30.83,30.88,30.83,30.88,27500.0,27.3044,27.3487,27.3044,27.3487,27500.0
2006-07-31 15:05:00,30.87,30.88,30.82,30.85,26200.0,27.3398,27.3487,27.2956,27.3221,26200.0
2006-07-31 15:10:00,30.85,30.85,30.79,30.8,21100.0,27.3221,27.3221,27.269,27.2778,21100.0
2006-07-31 15:15:00,30.8,30.82,30.79,30.81,21000.0,27.2778,27.2956,27.269,27.2867,21000.0
2006-07-31 15:20:00,30.8,30.88,30.8,30.8,54000.0,27.2778,27.3487,27.2778,27.2778,54000.0
2006-07-31 15:25:00,30.82,30.82,30.79,30.8,39700.0,27.2956,27.2956,27.269,27.2778,39700.0
2006-07-31 15:30:00,30.79,30.82,30.79,30.81,41500.0,27.269,27.2956,27.269,27.2867,41500.0
2006-07-31 15:35:00,30.81,30.84,30.79,30.83,21000.0,27.2867,27.3133,27.269,27.3044,21000.0
2006-07-31 15:40:00,30.83,30.84,30.75,30.77,62900.0,27.3044,27.3133,27.2336,27.2513,62900.0
2006-07-31 15:45:00,30.77,30.77,30.72,30.75,23700.0,27.2513,27.2513,27.207,27.2336,23700.0
2006-07-31 15:50:00,30.74,30.86,30.74,30.84,53400.0,27.2247,27.331,27.2247,27.3133,53400.0
2006-07-31 15:55:00,30.85,30.87,30.81,30.86,96400.0,27.3221,27.3398,27.2867,27.331,96400.0
2006-08-01 09:30:00,30.69,30.95,30.41,30.88,130800.0,27.1804,27.4107,26.9324,27.3487,130800.0
2006-08-01 09:35:00,30.87,30.95,30.73,30.91,94800.0,27.3398,27.4107,27.2158,27.3753,94800.0
2006-08-01 09:40:00,30.9,30.99,30.84,30.92,42200.0,27.3664,27.4461,27.3133,27.3841,42200.0
2006-08-01 09:45:00,30.93,30.99,30.9,30.91,15500.0,27.393,27.4461,27.3664,27.3753,15500.0
2006-08-01 09:50:00,30.91,30.91,30.83,30.85,29600.0,27.3753,27.3753,27.3044,27.3221,29600.0
2006-08-01 09:55:00,30.84,30.84,30.59,30.6,46500.0,27.3133,27.3133,27.0919,27.1007,46500.0
2006-08-01 10:00:00,30.6,30.6,30.29,30.3,105300.0,27.1007,27.1007,26.8262,26.835,105300.0
2006-08-01 10:05:00,30.28,30.31,29.71,29.78,223500.0,26.8173,26.8439,26.3125,26.3745,223500.0
2006-08-01 10:10:00,29.76,29.93,29.76,29.77,329300.0,26.3568,26.5073,26.3568,26.3656,329300.0
2006-08-01 10:15:00,29.79,29.85,29.72,29.77,98700.0,26.3833,26.4365,26.3213,26.3656,98700.0
2006-08-01 10:20:00,29.77,29.8,29.5,29.56,130700.0,26.3656,26.3922,26.1265,26.1796,130700.0
2006-08-01 10:25:00,29.6,29.8,29.48,29.61,132400.0,26.2151,26.3922,26.1088,26.2239,132400.0
2006-08-01 10:30:00,29.61,29.63,29.55,29.58,82100.0,26.2239,26.2416,26.1708,26.1974,82100.0
2006-08-01 10:35:00,29.58,30.6,29.58,29.69,143100.0,26.1974,27.1007,26.1974,26.2948,143100.0
2006-08-01 10:40:00,29.7,29.7,29.64,29.64,38800.0,26.3036,26.3036,26.2505,26.2505,38800.0
2006-08-01 10:45:00,29.67,29.68,29.6,29.63,17400.0,26.2771,26.2859,26.2151,26.2416,17400.0
2006-08-01 10:50:00,29.64,29.73,29.64,29.72,81900.0,26.2505,26.3302,26.2505,26.3213,81900.0
2006-08-01 10:55:00,29.72,29.72,29.49,29.49,58600.0,26.3213,26.3213,26.1176,26.1176,58600.0
2006-08-01 11:00:00,29.48,29.48,29.4,29.41,54100.0,26.1088,26.1088,26.0379,26.0468,54100.0
2006-08-01 11:05:00,29.42,29.44,29.37,29.39,50400.0,26.0556,26.0734,26.0114,26.0291,50400.0
2006-08-01 11:10:00,29.39,29.4,29.36,29.37,45500.0,26.0291,26.0379,26.0025,26.0114,45500.0
2006-08-01 11:15:00,29.38,29.39,29.33,29.38,83200.0,26.0202,26.0291,25.9759,26.0202,83200.0
2006-08-01 11:20:00,29.38,29.55,29.34,29.55,36700.0,26.0202,26.1708,25.9848,26.1708,36700.0
2006-08-01 11:25:00,29.55,29.63,29.54,29.56,27100.0,26.1708,26.2416,26.1619,26.1796,27100.0
2006-08-01 11:30:00,29.56,29.59,29.54,29.58,27900.0,26.1796,26.2062,26.1619,26.1974,27900.0
2006-08-01 11:35:00,29.58,29.58,29.52,29.54,42700.0,26.1974,26.1974,26.1442,26.1619,42700.0
2006-08-01 11:40:00,29.55,29.55,29.54,29.55,23100.0,26.1708,26.1708,26.1619,26.1708,23100.0
2006-08-01 11:45:00,29.55,29.55,29.54,29.55,29100.0,26.1708,26.1708,26.1619,26.1708,29100.0
2006-08-01 11:50:00,29.55,29.63,29.52,29.6,33500.0,26.1708,26.2416,26.1442,26.2151,33500.0
2006-08-01 11:55:00,29.6,29.6,29.59,29.6,21800.0,26.2151,26.2151,26.2062,26.2151,21800.0
2006-08-01 12:00:00,29.6,29.6,29.57,29.59,20500.0,26.2151,26.2151,26.1885,26.2062,20500.0
2006-08-01 12:05:00,29.6,29.61,29.59,29.61,20800.0,26.2151,26.2239,26.2062,26.2239,20800.0
2006-08-01 12:10:00,29.61,29.66,29.55,29.62,65100.0,26.2239,26.2682,26.1708,26.2328,65100.0
2006-08-01 12:15:00,29.62,29.75,29.62,29.75,14300.0,26.2328,26.3479,26.2328,26.3479,14300.0
2006-08-01 12:20:00,29.75,29.77,29.73,29.75,32000.0,26.3479,26.3656,26.3302,26.3479,32000.0
2006-08-01 12:25:00,29.75,29.75,29.7,29.74,24400.0,26.3479,26.3479,26.3036,26.3391,24400.0
2006-08-01 12:30:00,29.75,29.79,29.74,29.79,18100.0,26.3479,26.3833,26.3391,26.3833,18100.0
2006-08-01 12:35:00,29.79,29.79,29.77,29.78,23600.0,26.3833,26.3833,26.3656,26.3745,23600.0
2006-08-01 12:40:00,29.79,29.81,29.78,29.81,16100.0,26.3833,26.4011,26.3745,26.4011,16100.0
2006-08-01 12:45:00,29.81,29.84,29.8,29.81,16500.0,26.4011,26.4276,26.3922,26.4011,16500.0
2006-08-01 12:50:00,29.81,29.82,29.8,29.82,9500.0,26.4011,26.4099,26.3922,26.4099,9500.0
2006-08-01 12:55:00,29.82,29.83,29.82,29.83,8000.0,26.4099,26.4188,26.4099,26.4188,8000.0
2006-08-01 13:00:00,29.83,29.83,29.74,29.83,44800.0,26.4188,26.4188,26.3391,26.4188,44800.0
2006-08-01 13:05:00,29.83,29.83,29.82,29.82,13500.0,26.4188,26.4188,26.4099,26.4099,13500.0
2006-08-01 13:10:00,29.82,29.83,29.75,29.8,26500.0,26.4099,26.4188,26.3479,26.3922,26500.0
2006-08-01 13:15:00,29.8,29.82,29.79,29.79,49800.0,26.3922,26.4099,26.3833,26.3833,49800.0
2006-08-01 13:20:00,29.8,29.8,29.71,29.75,38900.0,26.3922,26.3922,26.3125,26.3479,38900.0
2006-08-01 13:25:00,29.74,29.75,29.73,29.74,27800.0,26.3391,26.3479,26.3302,26.3391,27800.0
2006-08-01 13:30:00,29.74,29.75,29.64,29.67,38600.0,26.3391,26.3479,26.2505,26.2771,38600.0
2006-08-01 13:35:00,29.67,29.72,29.67,29.7,18600.0,26.2771,26.3213,26.2771,26.3036,18600.0
2006-08-01 13:40:00,29.7,29.7,29.69,29.7,15600.0,26.3036,26.3036,26.2948,26.3036,15600.0
2006-08-01 13:45:00,29.7,29.73,29.69,29.7,35800.0,26.3036,26.3302,26.2948,26.3036,35800.0
2006-08-01 13:50:00,29.7,29.7,29.69,29.7,20800.0,26.3036,26.3036,26.2948,26.3036,20800.0
2006-08-01 13:55:00,29.7,29.7,29.69,29.7,26300.0,26.3036,26.3036,26.2948,26.3036,26300.0
2006-08-01 14:00:00,29.7,29.71,29.69,29.7,41500.0,26.3036,26.3125,26.2948,26.3036,41500.0
2006-08-01 14:05:00,29.7,29.7,29.69,29.7,13300.0,26.3036,26.3036,26.2948,26.3036,13300.0
2006-08-01 14:10:00,29.7,29.7,29.67,29.68,30800.0,26.3036,26.3036,26.2771,26.2859,30800.0
2006-08-01 14:15:00,29.68,29.7,29.66,29.67,25900.0,26.2859,26.3036,26.2682,26.2771,25900.0
2006-08-01 14:20:00,29.68,29.71,29.67,29.69,24900.0,26.2859,26.3125,26.2771,26.2948,24900.0
2006-08-01 14:25:00,29.69,29.74,29.66,29.7,41100.0,26.2948,26.3391,26.2682,26.3036,41100.0
2006-08-01 14:30:00,29.72,29.76,29.7,29.75,19100.0,26.3213,26.3568,26.3036,26.3479,19100.0
2006-08-01 14:35:00,29.74,29.77,29.72,29.75,18300.0,26.3391,26.3656,26.3213,26.3479,18300.0
2006-08-01 14:40:00,29.75,29.76,29.71,29.75,26600.0,26.3479,26.3568,26.3125,26.3479,26600.0
2006-08-01 14:45:00,29.75,29.8,29.75,29.77,17500.0,26.3479,26.3922,26.3479,26.3656,17500.0
2006-08-01 14:50:00,29.78,29.82,29.77,29.81,34700.0,26.3745,26.4099,26.3656,26.4011,34700.0
2006-08-01 14:55:00,29.81,29.87,29.8,29.87,59700.0,26.4011,26.4542,26.3922,26.4542,59700.0
2006-08-01 15:00:00,29.87,29.87,29.82,29.82,33500.0,26.4542,26.4542,26.4099,26.4099,33500.0
2006-08-01 15:05:00,29.82,29.82,29.76,29.81,39800.0,26.4099,26.4099,26.3568,26.4011,39800.0
2006-08-01 15:10:00,29.8,29.8,29.75,29.75,60600.0,26.3922,26.3922,26.3479,26.3479,60600.0
2006-08-01 15:15:00,29.76,29.77,29.74,29.75,20000.0,26.3568,26.3656,26.3391,26.3479,20000.0
2006-08-01 15:20:00,29.75,29.75,29.74,29.75,35300.0,26.3479,26.3479,26.3391,26.3479,35300.0
2006-08-01 15:25:00,29.75,29.75,29.74,29.75,97500.0,26.3479,26.3479,26.3391,26.3479,97500.0
2006-08-01 15:30:00,29.75,29.77,29.75,29.75,67800.0,26.3479,26.3656,26.3479,26.3479,67800.0
2006-08-01 15:35:00,29.75,29.75,29.74,29.74,34100.0,26.3479,26.3479,26.3391,26.3391,34100.0
2006-08-01 15:40:00,29.75,29.93,29.74,29.93,210600.0,26.3479,26.5073,26.3391,26.5073,210600.0
2006-08-01 15:45:00,29.92,29.98,29.92,29.98,90800.0,26.4985,26.5516,26.4985,26.5516,90800.0
2006-08-01 15:50:00,29.98,29.98,29.85,29.86,113100.0,26.5516,26.5516,26.4365,26.4453,113100.0
2006-08-01 15:55:00,29.86,29.93,29.82,29.88,127600.0,26.4453,26.5073,26.4099,26.463,127600.0
2006-08-02 09:30:00,29.93,30.16,29.76,30.07,113500.0,26.5073,26.711,26.3568,26.6313,113500.0
2006-08-02 09:35:00,30.1,30.3,30.08,30.3,30700.0,26.6579,26.835,26.6402,26.835,30700.0
2006-08-02 09:40:00,30.29,30.39,30.27,30.27,86900.0,26.8262,26.9147,26.8084,26.8084,86900.0
2006-08-02 09:45:00,30.27,30.29,30.2,30.27,244000.0,26.8084,26.8262,26.7465,26.8084,244000.0
2006-08-02 09:50:00,30.27,30.28,30.23,30.23,26700.0,26.8084,26.8173,26.773,26.773,26700.0
2006-08-02 09:55:00,30.22,30.22,30.05,30.05,27500.0,26.7642,26.7642,26.6136,26.6136,27500.0
2006-08-02 10:00:00,30.06,30.06,29.96,29.98,80300.0,26.6225,26.6225,26.5339,26.5516,80300.0
2006-08-02 10:05:00,29.96,29.98,29.96,29.98,23700.0,26.5339,26.5516,26.5339,26.5516,23700.0
2006-08-02 10:10:00,29.97,29.98,29.96,29.97,17400.0,26.5428,26.5516,26.5339,26.5428,17400.0
2006-08-02 10:15:00,29.97,29.97,29.91,29.95,38800.0,26.5428,26.5428,26.4896,26.525,38800.0
2006-08-02 10:20:00,29.94,29.94,29.82,29.83,67100.0,26.5162,26.5162,26.4099,26.4188,67100.0
2006-08-02 10:25:00,29.84,29.84,29.79,29.8,56900.0,26.4276,26.4276,26.3833,26.3922,56900.0
2006-08-02 10:30:00,29.8,29.8,29.66,29.68,71700.0,26.3922,26.3922,26.2682,26.2859,71700.0
2006-08-02 10:35:00,29.68,29.69,29.65,29.69,40600.0,26.2859,26.2948,26.2593,26.2948,40600.0
2006-08-02 10:40:00,29.7,29.72,29.66,29.66,56000.0,26.3036,26.3213,26.2682,26.2682,56000.0
2006-08-02 10:45:00,29.66,29.66,29.58,29.64,26000.0,26.2682,26.2682,26.1974,26.2505,26000.0
2006-08-02 10:50:00,29.64,29.75,29.63,29.68,50900.0,26.2505,26.3479,26.2416,26.2859,50900.0
2006-08-02 10:55:00,29.67,29.7,29.63,29.64,29200.0,26.2771,26.3036,26.2416,26.2505,29200.0
2006-08-02 11:00:00,29.65,29.65,29.63,29.64,47600.0,26.2593,26.2593,26.2416,26.2505,47600.0
2006-08-02 11:05:00,29.64,29.64,29.62,29.64,32300.0,26.2505,26.2505,26.2328,26.2505,32300.0
2006-08-02 11:10:00,29.64,29.75,29.64,29.73,51300.0,26.2505,26.3479,26.2505,26.3302,51300.0
2006-08-02 11:15:00,29.73,29.94,29.73,29.93,25900.0,26.3302,26.5162,26.3302,26.5073,25900.0
2006-08-02 11:20:00,29.93,29.93,29.92,29.93,27200.0,26.5073,26.5073,26.4985,26.5073,27200.0
2006-08-02 11:25:00,29.92,29.94,29.92,29.94,22200.0,26.4985,26.5162,26.4985,26.5162,22200.0
2006-08-02 11:30:00,29.94,30.05,29.94,30.02,28200.0,26.5162,26.6136,26.5162,26.587,28200.0
2006-08-02 11:35:00,30.02,30.04,30.02,30.04,22200.0,26.587,26.6047,26.587,26.6047,22200.0
2006-08-02 11:40:00,30.03,30.04,30.02,30.03,22500.0,26.5959,26.6047,26.587,26.5959,22500.0
2006-08-02 11:45:00,30.03,30.05,30.02,30.04,19800.0,26.5959,26.6136,26.587,26.6047,19800.0
2006-08-02 11:50:00,30.04,30.04,30.01,30.02,29900.0,26.6047,26.6047,26.5782,26.587,29900.0
2006-08-02 11:55:00,30.01,30.13,29.99,30.12,60800.0,26.5782,26.6845,26.5605,26.6756,60800.0
2006-08-02 12:00:00,30.12,30.21,30.11,30.2,25700.0,26.6756,26.7553,26.6667,26.7465,25700.0
2006-08-02 12:05:00,30.21,30.23,30.2,30.21,52600.0,26.7553,26.773,26.7465,26.7553,52600.0
2006-08-02 12:10:00,30.21,30.21,30.18,30.18,18000.0,26.7553,26.7553,26.7287,26.7287,18000.0
2006-08-02 12:15:00,30.19,30.19,30.13,30.15,22900.0,26.7376,26.7376,26.6845,26.7022,22900.0
2006-08-02 12:20:00,30.15,30.15,30.14,30.14,12600.0,26.7022,26.7022,26.6933,26.6933,12600.0
2006-08-02 12:25:00,30.15,30.16,30.13,30.13,35700.0,26.7022,26.711,26.6845,26.6845,35700.0
2006-08-02 12:30:00,30.13,30.14,30.12,30.12,33200.0,26.6845,26.6933,26.6756,26.6756,33200.0
2006-08-02 12:35:00,30.12,30.15,30.11,30.15,8900.0,26.6756,26.7022,26.6667,26.7022,8900.0
2006-08-02 12:40:00,30.15,30.15,30.14,30.15,16200.0,26.7022,26.7022,26.6933,26.7022,16200.0
2006-08-02 12:45:00,30.15,30.15,30.14,30.15,7900.0,26.7022,26.7022,26.6933,26.7022,7900.0
2006-08-02 12:50:00,30.15,30.15,30.14,30.15,23600.0,26.7022,26.7022,26.6933,26.7022,23600.0
2006-08-02 12:55:00,30.15,30.18,30.15,30.17,33200.0,26.7022,26.7287,26.7022,26.7199,33200.0
2006-08-02 13:00:00,30.17,30.19,30.17,30.18,13000.0,26.7199,26.7376,26.7199,26.7287,13000.0
2006-08-02 13:05:00,30.19,30.19,30.17,30.18,11200.0,26.7376,26.7376,26.7199,26.7287,11200.0
2006-08-02 13:10:00,30.18,30.18,30.17,30.18,15200.0,26.7287,26.7287,26.7199,26.7287,15200.0
2006-08-02 13:15:00,30.17,30.18,30.14,30.15,52200.0,26.7199,26.7287,26.6933,26.7022,52200.0
2006-08-02 13:20:00,30.15,30.15,30.14,30.15,3000.0,26.7022,26.7022,26.6933,26.7022,3000.0
2006-08-02 13:25:00,30.15,30.15,30.13,30.14,29000.0,26.7022,26.7022,26.6845,26.6933,29000.0
2006-08-02 13:30:00,30.14,30.15,30.14,30.15,14700.0,26.6933,26.7022,26.6933,26.7022,14700.0
2006-08-02 13:35:00,30.15,30.15,30.14,30.15,18000.0,26.7022,26.7022,26.6933,26.7022,18000.0
2006-08-02 13:40:00,30.15,30.15,30.14,30.15,12400.0,26.7022,26.7022,26.6933,26.7022,12400.0
2006-08-02 13:45:00,30.15,30.15,30.14,30.15,19900.0,26.7022,26.7022,26.6933,26.7022,19900.0
2006-08-02 13:50:00,30.15,30.15,30.14,30.14,38800.0,26.7022,26.7022,26.6933,26.6933,38800.0
2006-08-02 13:55:00,30.15,30.15,30.14,30.15,14600.0,26.7022,26.7022,26.6933,26.7022,14600.0
2006-08-02 14:00:00,30.15,30.17,30.14,30.15,35100.0,26.7022,26.7199,26.6933,26.7022,35100.0
2006-08-02 14:05:00,30.14,30.16,30.14,30.15,27400.0,26.6933,26.711,26.6933,26.7022,27400.0
2006-08-02 14:10:00,30.15,30.18,30.14,30.17,26900.0,26.7022,26.7287,26.6933,26.7199,26900.0
2006-08-02 14:15:00,30.16,30.2,30.16,30.18,20800.0,26.711,26.7465,26.711,26.7287,20800.0
2006-08-02 14:20:00,30.2,30.23,30.19,30.23,27300.0,26.7465,26.773,26.7376,26.773,27300.0
2006-08-02 14:25:00,30.23,30.24,30.15,30.17,15700.0,26.773,26.7819,26.7022,26.7199,15700.0
2006-08-02 14:30:00,30.16,30.2,30.15,30.2,25600.0,26.711,26.7465,26.7022,26.7465,25600.0
2006-08-02 14:35:00,30.2,30.21,30.13,30.15,30300.0,26.7465,26.7553,26.6845,26.7022,30300.0
2006-08-02 14:40:00,30.15,30.2,30.15,30.2,28500.0,26.7022,26.7465,26.7022,26.7465,28500.0
2006-08-02 14:45:00,30.2,30.3,30.2,30.27,41700.0,26.7465,26.835,26.7465,26.8084,41700.0
2006-08-02 14:50:00,30.28,30.32,30.27,30.3,23000.0,26.8173,26.8527,26.8084,26.835,23000.0
2006-08-02 14:55:00,30.31,30.33,30.25,30.25,18900.0,26.8439,26.8616,26.7907,26.7907,18900.0
2006-08-02 15:00:00,30.25,30.26,30.19,30.19,8500.0,26.7907,26.7996,26.7376,26.7376,8500.0
2006-08-02 15:05:00,30.19,30.23,30.19,30.22,9100.0,26.7376,26.773,26.7376,26.7642,9100.0
2006-08-02 15:10:00,30.22,30.23,30.13,30.14,25100.0,26.7642,26.773,26.6845,26.6933,25100.0
2006-08-02 15:15:00,30.13,30.15,30.13,30.13,13500.0,26.6845,26.7022,26.6845,26.6845,13500.0
2006-08-02 15:20:00,30.13,30.15,30.12,30.13,32200.0,26.6845,26.7022,26.6756,26.6845,32200.0
2006-08-02 15:25:00,30.13,30.14,30.09,30.1,40100.0,26.6845,26.6933,26.649,26.6579,40100.0
2006-08-02 15:30:00,30.1,30.21,30.09,30.21,28400.0,26.6579,26.7553,26.649,26.7553,28400.0
2006-08-02 15:35:00,30.21,30.21,30.2,30.2,16700.0,26.7553,26.7553,26.7465,26.7465,16700.0
2006-08-02 15:40:00,30.2,30.28,30.19,30.2,48300.0,26.7465,26.8173,26.7376,26.7465,48300.0
2006-08-02 15:45:00,30.19,30.2,30.13,30.14,19100.0,26.7376,26.7465,26.6845,26.6933,19100.0
2006-08-02 15:50:00,30.15,30.16,30.14,30.14,54100.0,26.7022,26.711,26.6933,26.6933,54100.0
2006-08-02 15:55:00,30.15,30.19,30.11,30.15,80500.0,26.7022,26.7376,26.6667,26.7022,80500.0
2006-08-03 09:30:00,30.24,30.24,29.82,29.98,50500.0,26.7819,26.7819,26.4099,26.5516,50500.0
2006-08-03 09:35:00,30.02,30.04,29.93,30.03,12000.0,26.587,26.6047,26.5073,26.5959,12000.0
2006-08-03 09:40:00,30.03,30.06,29.94,29.97,14500.0,26.5959,26.6225,26.5162,26.5428,14500.0
2006-08-03 09:45:00,29.98,30.07,29.92,29.93,13600.0,26.5516,26.6313,26.4985,26.5073,13600.0
2006-08-03 09:50:00,29.93,30.03,29.91,29.99,22600.0,26.5073,26.5959,26.4896,26.5605,22600.0
2006-08-03 09:55:00,29.98,29.99,29.93,29.97,25500.0,26.5516,26.5605,26.5073,26.5428,25500.0
2006-08-03 10:00:00,29.96,30.0,29.95,30.0,16700.0,26.5339,26.5693,26.525,26.5693,16700.0
2006-08-03 10:05:00,30.0,30.03,29.98,29.99,16300.0,26.5693,26.5959,26.5516,26.5605,16300.0
2006-08-03 10:10:00,29.99,30.0,29.94,29.96,16000.0,26.5605,26.5693,26.5162,26.5339,16000.0
2006-08-03 10:15:00,29.96,30.06,29.94,30.05,14900.0,26.5339,26.6225,26.5162,26.6136,14900.0
2006-08-03 10:20:00,30.04,30.18,30.04,30.05,23700.0,26.6047,26.7287,26.6047,26.6136,23700.0
2006-08-03 10:25:00,30.06,30.07,29.96,30.05,19600.0,26.6225,26.6313,26.5339,26.6136,19600.0
2006-08-03 10:30:00,30.04,30.08,30.03,30.07,14000.0,26.6047,26.6402,26.5959,26.6313,14000.0
2006-08-03 10:35:00,30.05,30.05,29.98,30.03,20500.0,26.6136,26.6136,26.5516,26.5959,20500.0
2006-08-03 10:40:00,30.02,30.06,30.02,30.06,8400.0,26.587,26.6225,26.587,26.6225,8400.0
2006-08-03 10:45:00,30.05,30.06,30.03,30.03,3400.0,26.6136,26.6225,26.5959,26.5959,3400.0
2006-08-03 10:50:00,30.03,30.05,30.0,30.05,10800.0,26.5959,26.6136,26.5693,26.6136,10800.0
2006-08-03 10:55:00,30.05,30.1,30.04,30.1,21400.0,26.6136,26.6579,26.6047,26.6579,21400.0
2006-08-03 11:00:00,30.08,30.24,30.08,30.24,10300.0,26.6402,26.7819,26.6402,26.7819,10300.0
2006-08-03 11:05:00,30.24,30.25,30.19,30.19,18000.0,26.7819,26.7907,26.7376,26.7376,18000.0
2006-08-03 11:10:00,30.19,30.2,30.13,30.16,15400.0,26.7376,26.7465,26.6845,26.711,15400.0
2006-08-03 11:15:00,30.15,30.17,30.04,30.05,77900.0,26.7022,26.7199,26.6047,26.6136,77900.0
2006-08-03 11:20:00,30.05,30.13,30.05,30.12,68800.0,26.6136,26.6845,26.6136,26.6756,68800.0
2006-08-03 11:25:00,30.12,30.14,30.0,30.05,48100.0,26.6756,26.6933,26.5693,26.6136,48100.0
2006-08-03 11:30:00,30.06,30.13,30.02,30.08,57800.0,26.6225,26.6845,26.587,26.6402,57800.0
2006-08-03 11:35:00,30.08,30.1,30.03,30.07,10300.0,26.6402,26.6579,26.5959,26.6313,10300.0
2006-08-03 11:40:00,30.08,30.1,30.07,30.1,12000.0,26.6402,26.6579,26.6313,26.6579,12000.0
2006-08-03 11:45:00,30.1,30.16,30.09,30.16,52300.0,26.6579,26.711,26.649,26.711,52300.0
2006-08-03 11:50:00,30.15,30.31,30.15,30.31,40300.0,26.7022,26.8439,26.7022,26.8439,40300.0
2006-08-03 11:55:00,30.3,30.43,30.3,30.43,93700.0,26.835,26.9501,26.835,26.9501,93700.0
2006-08-03 12:00:00,30.43,30.43,30.37,30.37,34000.0,26.9501,26.9501,26.897,26.897,34000.0
2006-08-03 12:05:00,30.37,30.38,30.34,30.35,7600.0,26.897,26.9059,26.8704,26.8793,7600.0
2006-08-03 12:10:00,30.35,30.38,30.35,30.37,13800.0,26.8793,26.9059,26.8793,26.897,13800.0
2006-08-03 12:15:00,30.36,30.36,30.27,30.29,16400.0,26.8882,26.8882,26.8084,26.8262,16400.0
2006-08-03 12:20:00,30.29,30.33,30.28,30.29,16800.0,26.8262,26.8616,26.8173,26.8262,16800.0
2006-08-03 12:25:00,30.3,30.36,30.29,30.35,12200.0,26.835,26.8882,26.8262,26.8793,12200.0
2006-08-03 12:30:00,30.35,30.39,30.29,30.36,26700.0,26.8793,26.9147,26.8262,26.8882,26700.0
2006-08-03 12:35:00,30.36,30.4,30.36,30.38,6700.0,26.8882,26.9236,26.8882,26.9059,6700.0
2006-08-03 12:40:00,30.38,30.38,30.33,30.35,8000.0,26.9059,26.9059,26.8616,26.8793,8000.0
2006-08-03 12:45:00,30.35,30.35,30.31,30.31,11200.0,26.8793,26.8793,26.8439,26.8439,11200.0
2006-08-03 12:50:00,30.31,30.33,30.29,30.3,14600.0,26.8439,26.8616,26.8262,26.835,14600.0
2006-08-03 12:55:00,30.31,30.31,30.28,30.28,4600.0,26.8439,26.8439,26.8173,26.8173,4600.0
2006-08-03 13:00:00,30.29,30.51,30.29,30.51,32800.0,26.8262,27.021,26.8262,27.021,32800.0
2006-08-03 13:05:00,30.51,30.57,30.5,30.55,18400.0,27.021,27.0741,27.0121,27.0564,18400.0
2006-08-03 13:10:00,30.53,30.62,30.53,30.58,19600.0,27.0387,27.1184,27.0387,27.083,19600.0
2006-08-03 13:15:00,30.58,30.7,30.58,30.67,30600.0,27.083,27.1893,27.083,27.1627,30600.0
2006-08-03 13:20:00,30.67,30.79,30.6,30.79,31100.0,27.1627,27.269,27.1007,27.269,31100.0
2006-08-03 13:25:00,30.78,30.83,30.75,30.75,59100.0,27.2601,27.3044,27.2336,27.2336,59100.0
2006-08-03 13:30:00,30.73,30.74,30.67,30.67,27000.0,27.2158,27.2247,27.1627,27.1627,27000.0
2006-08-03 13:35:00,30.68,30.68,30.67,30.68,6100.0,27.1716,27.1716,27.1627,27.1716,6100.0
2006-08-03 13:40:00,30.67,30.69,30.64,30.64,7200.0,27.1627,27.1804,27.1361,27.1361,7200.0
2006-08-03 13:45:00,30.65,30.73,30.64,30.71,26800.0,27.145,27.2158,27.1361,27.1981,26800.0
2006-08-03 13:50:00,30.71,30.78,30.71,30.76,48400.0,27.1981,27.2601,27.1981,27.2424,48400.0
2006-08-03 13:55:00,30.76,30.76,30.73,30.75,18800.0,27.2424,27.2424,27.2158,27.2336,18800.0
2006-08-03 14:00:00,30.75,30.76,30.74,30.75,15000.0,27.2336,27.2424,27.2247,27.2336,15000.0
2006-08-03 14:05:00,30.75,30.75,30.74,30.74,5100.0,27.2336,27.2336,27.2247,27.2247,5100.0
2006-08-03 14:10:00,30.74,30.85,30.74,30.85,19000.0,27.2247,27.3221,27.2247,27.3221,19000.0
2006-08-03 14:15:00,30.84,30.86,30.75,30.75,21100.0,27.3133,27.331,27.2336,27.2336,21100.0
2006-08-03 14:20:00,30.75,30.76,30.74,30.75,28200.0,27.2336,27.2424,27.2247,27.2336,28200.0
2006-08-03 14:25:00,30.74,30.8,30.74,30.8,14400.0,27.2247,27.2778,27.2247,27.2778,14400.0
2006-08-03 14:30:00,30.79,30.8,30.76,30.79,19500.0,27.269,27.2778,27.2424,27.269,19500.0
2006-08-03 14:35:00,30.77,30.78,30.72,30.73,26600.0,27.2513,27.2601,27.207,27.2158,26600.0
2006-08-03 14:40:00,30.72,30.8,30.72,30.78,28500.0,27.207,27.2778,27.207,27.2601,28500.0
2006-08-03 14:45:00,30.77,30.77,30.76,30.76,18600.0,27.2513,27.2513,27.2424,27.2424,18600.0
2006-08-03 14:50:00,30.76,30.78,30.76,30.77,17000.0,27.2424,27.2601,27.2424,27.2513,17000.0
2006-08-03 14:55:00,30.78,30.82,30.78,30.81,11700.0,27.2601,27.2956,27.2601,27.2867,11700.0
2006-08-03 15:00:00,30.8,30.82,30.78,30.79,14200.0,27.2778,27.2956,27.2601,27.269,14200.0
2006-08-03 15:05:00,30.78,30.8,30.76,30.79,28800.0,27.2601,27.2778,27.2424,27.269,28800.0
2006-08-03 15:10:00,30.78,30.8,30.78,30.79,31200.0,27.2601,27.2778,27.2601,27.269,31200.0
2006-08-03 15:15:00,30.79,30.81,30.79,30.8,9200.0,27.269,27.2867,27.269,27.2778,9200.0
2006-08-03 15:20:00,30.8,30.8,30.74,30.74,18300.0,27.2778,27.2778,27.2247,27.2247,18300.0
2006-08-03 15:25:00,30.75,30.75,30.74,30.75,14700.0,27.2336,27.2336,27.2247,27.2336,14700.0
2006-08-03 15:30:00,30.74,30.76,30.74,30.76,19000.0,27.2247,27.2424,27.2247,27.2424,19000.0
2006-08-03 15:35:00,30.76,30.77,30.61,30.65,76400.0,27.2424,27.2513,27.1096,27.145,76400.0
2006-08-03 15:40:00,30.64,30.71,30.64,30.7,25600.0,27.1361,27.1981,27.1361,27.1893,25600.0
2006-08-03 15:45:00,30.71,30.74,30.68,30.69,34900.0,27.1981,27.2247,27.1716,27.1804,34900.0
2006-08-03 15:50:00,30.69,30.7,30.63,30.66,53200.0,27.1804,27.1893,27.1273,27.1538,53200.0
2006-08-03 15:55:00,30.66,30.75,30.66,30.69,84400.0,27.1538,27.2336,27.1538,27.1804,84400.0
2006-08-04 09:30:00,31.24,31.28,30.88,30.99,93100.0,27.6675,27.7029,27.3487,27.4461,93100.0
2006-08-04 09:35:00,30.99,31.0,30.9,30.99,43000.0,27.4461,27.455,27.3664,27.4461,43000.0
2006-08-04 09:40:00,30.97,31.03,30.95,31.0,22900.0,27.4284,27.4815,27.4107,27.455,22900.0
2006-08-04 09:45:00,31.0,31.0,30.87,30.89,82100.0,27.455,27.455,27.3398,27.3575,82100.0
2006-08-04 09:50:00,30.91,30.91,30.56,30.72,23700.0,27.3753,27.3753,27.0653,27.207,23700.0
2006-08-04 09:55:00,30.72,30.75,30.67,30.68,33400.0,27.207,27.2336,27.1627,27.1716,33400.0
2006-08-04 10:00:00,30.68,30.72,30.63,30.65,36000.0,27.1716,27.207,27.1273,27.145,36000.0
2006-08-04 10:05:00,30.65,30.65,30.55,30.58,27800.0,27.145,27.145,27.0564,27.083,27800.0
2006-08-04 10:10:00,30.57,30.57,30.52,30.56,19600.0,27.0741,27.0741,27.0299,27.0653,19600.0
2006-08-04 10:15:00,30.56,30.56,30.5,30.54,25700.0,27.0653,27.0653,27.0121,27.0476,25700.0
2006-08-04 10:20:00,30.54,30.58,30.5,30.58,25300.0,27.0476,27.083,27.0121,27.083,25300.0
2006-08-04 10:25:00,30.58,30.65,30.56,30.65,16500.0,27.083,27.145,27.0653,27.145,16500.0
2006-08-04 10:30:00,30.64,30.7,30.62,30.7,19300.0,27.1361,27.1893,27.1184,27.1893,19300.0
2006-08-04 10:35:00,30.7,30.71,30.66,30.71,27400.0,27.1893,27.1981,27.1538,27.1981,27400.0
2006-08-04 10:40:00,30.7,30.71,30.66,30.66,18700.0,27.1893,27.1981,27.1538,27.1538,18700.0
2006-08-04 10:45:00,30.67,30.71,30.66,30.71,7700.0,27.1627,27.1981,27.1538,27.1981,7700.0
2006-08-04 10:50:00,30.68,30.71,30.66,30.71,10100.0,27.1716,27.1981,27.1538,27.1981,10100.0
2006-08-04 10:55:00,30.71,30.71,30.64,30.64,16200.0,27.1981,27.1981,27.1361,27.1361,16200.0
2006-08-04 11:00:00,30.65,30.69,30.62,30.65,10100.0,27.145,27.1804,27.1184,27.145,10100.0
2006-08-04 11:05:00,30.63,30.67,30.63,30.64,13400.0,27.1273,27.1627,27.1273,27.1361,13400.0
2006-08-04 11:10:00,30.65,30.66,30.63,30.64,19200.0,27.145,27.1538,27.1273,27.1361,19200.0
2006-08-04 11:15:00,30.64,30.71,30.63,30.71,10800.0,27.1361,27.1981,27.1273,27.1981,10800.0
2006-08-04 11:20:00,30.71,30.77,30.71,30.74,15900.0,27.1981,27.2513,27.1981,27.2247,15900.0
2006-08-04 11:25:00,30.74,30.74,30.72,30.74,5800.0,27.2247,27.2247,27.207,27.2247,5800.0
2006-08-04 11:30:00,30.72,30.75,30.69,30.7,27900.0,27.207,27.2336,27.1804,27.1893,27900.0
2006-08-04 11:35:00,30.7,30.73,30.68,30.72,10000.0,27.1893,27.2158,27.1716,27.207,10000.0
2006-08-04 11:40:00,30.72,30.72,30.7,30.7,6700.0,27.207,27.207,27.1893,27.1893,6700.0
2006-08-04 11:45:00,30.7,30.7,30.68,30.68,6100.0,27.1893,27.1893,27.1716,27.1716,6100.0
2006-08-04 11:50:00,30.69,30.69,30.6,30.62,12600.0,27.1804,27.1804,27.1007,27.1184,12600.0
2006-08-04 11:55:00,30.63,30.63,30.6,30.62,35500.0,27.1273,27.1273,27.1007,27.1184,35500.0
2006-08-04 12:00:00,30.61,30.66,30.61,30.65,13900.0,27.1096,27.1538,27.1096,27.145,13900.0
2006-08-04 12:05:00,30.64,30.66,30.62,30.65,9300.0,27.1361,27.1538,27.1184,27.145,9300.0
2006-08-04 12:10:00,30.65,30.66,30.64,30.64,9200.0,27.145,27.1538,27.1361,27.1361,9200.0
2006-08-04 12:15:00,30.64,30.64,30.57,30.63,29000.0,27.1361,27.1361,27.0741,27.1273,29000.0
2006-08-04 12:20:00,30.63,30.66,30.57,30.58,21600.0,27.1273,27.1538,27.0741,27.083,21600.0
2006-08-04 12:25:00,30.58,30.59,30.5,30.51,23400.0,27.083,27.0919,27.0121,27.021,23400.0
2006-08-04 12:30:00,30.51,30.51,30.4,30.42,28600.0,27.021,27.021,26.9236,26.9413,28600.0
2006-08-04 12:35:00,30.42,30.43,30.38,30.38,26300.0,26.9413,26.9501,26.9059,26.9059,26300.0
2006-08-04 12:40:00,30.38,30.43,30.34,30.35,13300.0,26.9059,26.9501,26.8704,26.8793,13300.0
2006-08-04 12:45:00,30.36,30.4,30.34,30.34,12100.0,26.8882,26.9236,26.8704,26.8704,12100.0
2006-08-04 12:50:00,30.35,30.37,30.34,30.34,12700.0,26.8793,26.897,26.8704,26.8704,12700.0
2006-08-04 12:55:00,30.34,30.34,30.27,30.29,19800.0,26.8704,26.8704,26.8084,26.8262,19800.0
2006-08-04 13:00:00,30.3,30.39,30.29,30.39,8900.0,26.835,26.9147,26.8262,26.9147,8900.0
2006-08-04 13:05:00,30.4,30.41,30.35,30.35,7200.0,26.9236,26.9324,26.8793,26.8793,7200.0
2006-08-04 13:10:00,30.35,30.4,30.22,30.23,21800.0,26.8793,26.9236,26.7642,26.773,21800.0
2006-08-04 13:15:00,30.23,30.24,30.16,30.18,25700.0,26.773,26.7819,26.711,26.7287,25700.0
2006-08-04 13:20:00,30.19,30.21,30.1,30.1,25100.0,26.7376,26.7553,26.6579,26.6579,25100.0
2006-08-04 13:25:00,30.1,30.2,30.05,30.19,14100.0,26.6579,26.7465,26.6136,26.7376,14100.0
2006-08-04 13:30:00,30.19,30.2,30.07,30.09,23800.0,26.7376,26.7465,26.6313,26.649,23800.0
2006-08-04 13:35:00,30.08,30.11,30.03,30.08,14000.0,26.6402,26.6667,26.5959,26.6402,14000.0
2006-08-04 13:40:00,30.09,30.2,30.09,30.16,9700.0,26.649,26.7465,26.649,26.711,9700.0
2006-08-04 13:45:00,30.16,30.2,30.16,30.18,5100.0,26.711,26.7465,26.711,26.7287,5100.0
2006-08-04 13:50:00,30.18,30.22,30.15,30.16,7400.0,26.7287,26.7642,26.7022,26.711,7400.0
2006-08-04 13:55:00,30.15,30.17,30.04,30.15,10900.0,26.7022,26.7199,26.6047,26.7022,10900.0
2006-08-04 14:00:00,30.14,30.17,30.07,30.17,11500.0,26.6933,26.7199,26.6313,26.7199,11500.0
2006-08-04 14:05:00,30.19,30.2,30.17,30.2,22300.0,26.7376,26.7465,26.7199,26.7465,22300.0
2006-08-04 14:10:00,30.2,30.2,30.18,30.18,18100.0,26.7465,26.7465,26.7287,26.7287,18100.0
2006-08-04 14:15:00,30.19,30.21,30.14,30.21,23500.0,26.7376,26.7553,26.6933,26.7553,23500.0
2006-08-04 14:20:00,30.21,30.24,30.09,30.11,26300.0,26.7553,26.7819,26.649,26.6667,26300.0
2006-08-04 14:25:00,30.13,30.24,30.13,30.17,16200.0,26.6845,26.7819,26.6845,26.7199,16200.0
2006-08-04 14:30:00,30.18,30.28,30.18,30.26,13900.0,26.7287,26.8173,26.7287,26.7996,13900.0
2006-08-04 14:35:00,30.27,30.31,30.26,30.27,17600.0,26.8084,26.8439,26.7996,26.8084,17600.0
2006-08-04 14:40:00,30.27,30.3,30.23,30.26,14400.0,26.8084,26.835,26.773,26.7996,14400.0
2006-08-04 14:45:00,30.25,30.25,30.15,30.2,23700.0,26.7907,26.7907,26.7022,26.7465,23700.0
2006-08-04 14:50:00,30.2,30.28,30.13,30.22,18100.0,26.7465,26.8173,26.6845,26.7642,18100.0
2006-08-04 14:55:00,30.22,30.25,30.15,30.21,12200.0,26.7642,26.7907,26.7022,26.7553,12200.0
2006-08-04 15:00:00,30.19,30.26,30.16,30.19,14400.0,26.7376,26.7996,26.711,26.7376,14400.0
2006-08-04 15:05:00,30.19,30.28,30.09,30.26,16700.0,26.7376,26.8173,26.649,26.7996,16700.0
2006-08-04 15:10:00,30.28,30.32,30.18,30.29,15500.0,26.8173,26.8527,26.7287,26.8262,15500.0
2006-08-04 15:15:00,30.3,30.33,30.23,30.29,10700.0,26.835,26.8616,26.773,26.8262,10700.0
2006-08-04 15:20:00,30.29,30.32,30.2,30.32,26400.0,26.8262,26.8527,26.7465,26.8527,26400.0
2006-08-04 15:25:00,30.33,30.44,30.33,30.41,16100.0,26.8616,26.959,26.8616,26.9324,16100.0
2006-08-04 15:30:00,30.41,30.41,30.29,30.29,18100.0,26.9324,26.9324,26.8262,26.8262,18100.0
2006-08-04 15:35:00,30.29,30.34,30.27,30.3,32000.0,26.8262,26.8704,26.8084,26.835,32000.0
2006-08-04 15:40:00,30.31,30.31,30.23,30.24,19400.0,26.8439,26.8439,26.773,26.7819,19400.0
2006-08-04 15:45:00,30.23,30.26,30.23,30.25,28300.0,26.773,26.7996,26.773,26.7907,28300.0
2006-08-04 15:50:00,30.26,30.28,30.2,30.2,62100.0,26.7996,26.8173,26.7465,26.7465,62100.0
2006-08-04 15:55:00,30.2,30.25,30.19,30.19,86000.0,26.7465,26.7907,26.7376,26.7376,86000.0
2006-08-07 09:30:00,30.2,30.2,30.07,30.08,50100.0,26.7465,26.7465,26.6313,26.6402,50100.0
2006-08-07 09:35:00,30.04,30.15,29.91,30.14,34000.0,26.6047,26.7022,26.4896,26.6933,34000.0
2006-08-07 09:40:00,30.14,30.14,30.04,30.05,13900.0,26.6933,26.6933,26.6047,26.6136,13900.0
2006-08-07 09:45:00,30.05,30.21,30.0,30.16,14300.0,26.6136,26.7553,26.5693,26.711,14300.0
2006-08-07 09:50:00,30.14,30.32,30.14,30.31,26100.0,26.6933,26.8527,26.6933,26.8439,26100.0
2006-08-07 09:55:00,30.29,30.29,30.07,30.22,16100.0,26.8262,26.8262,26.6313,26.7642,16100.0
2006-08-07 10:00:00,30.21,30.21,30.05,30.09,15000.0,26.7553,26.7553,26.6136,26.649,15000.0
2006-08-07 10:05:00,30.09,30.09,30.0,30.05,10700.0,26.649,26.649,26.5693,26.6136,10700.0
2006-08-07 10:10:00,30.06,30.1,30.02,30.09,5200.0,26.6225,26.6579,26.587,26.649,5200.0
2006-08-07 10:15:00,30.08,30.15,30.07,30.13,8700.0,26.6402,26.7022,26.6313,26.6845,8700.0
2006-08-07 10:20:00,30.11,30.15,30.08,30.12,7900.0,26.6667,26.7022,26.6402,26.6756,7900.0
2006-08-07 10:25:00,30.11,30.12,30.07,30.08,7300.0,26.6667,26.6756,26.6313,26.6402,7300.0
2006-08-07 10:30:00,30.08,30.08,30.0,30.07,15700.0,26.6402,26.6402,26.5693,26.6313,15700.0
2006-08-07 10:35:00,30.06,30.07,29.92,29.95,13000.0,26.6225,26.6313,26.4985,26.525,13000.0
2006-08-07 10:40:00,29.95,30.04,29.94,29.98,12500.0,26.525,26.6047,26.5162,26.5516,12500.0
2006-08-07 10:45:00,29.98,29.99,29.97,29.99,12000.0,26.5516,26.5605,26.5428,26.5605,12000.0
2006-08-07 10:50:00,30.01,30.09,30.0,30.04,7700.0,26.5782,26.649,26.5693,26.6047,7700.0
2006-08-07 10:55:00,30.02,30.03,29.98,30.03,22300.0,26.587,26.5959,26.5516,26.5959,22300.0
2006-08-07 11:00:00,30.03,30.03,29.94,29.94,10700.0,26.5959,26.5959,26.5162,26.5162,10700.0
2006-08-07 11:05:00,29.94,30.01,29.9,29.9,16800.0,26.5162,26.5782,26.4808,26.4808,16800.0
2006-08-07 11:10:00,29.9,29.91,29.87,29.89,12700.0,26.4808,26.4896,26.4542,26.4719,12700.0
2006-08-07 11:15:00,29.88,29.88,29.79,29.79,25300.0,26.463,26.463,26.3833,26.3833,25300.0
2006-08-07 11:20:00,29.79,29.8,29.76,29.77,47200.0,26.3833,26.3922,26.3568,26.3656,47200.0
2006-08-07 11:25:00,29.77,29.81,29.74,29.77,44400.0,26.3656,26.4011,26.3391,26.3656,44400.0
2006-08-07 11:30:00,29.78,29.78,29.72,29.76,16800.0,26.3745,26.3745,26.3213,26.3568,16800.0
2006-08-07 11:35:00,29.77,29.86,29.76,29.82,13800.0,26.3656,26.4453,26.3568,26.4099,13800.0
2006-08-07 11:40:00,29.83,29.84,29.82,29.83,11200.0,26.4188,26.4276,26.4099,26.4188,11200.0
2006-08-07 11:45:00,29.82,29.89,29.82,29.87,36700.0,26.4099,26.4719,26.4099,26.4542,36700.0
2006-08-07 11:50:00,29.87,29.88,29.8,29.81,33400.0,26.4542,26.463,26.3922,26.4011,33400.0
2006-08-07 11:55:00,29.81,29.84,29.79,29.84,18900.0,26.4011,26.4276,26.3833,26.4276,18900.0
2006-08-07 12:00:00,29.84,29.85,29.75,29.75,23200.0,26.4276,26.4365,26.3479,26.3479,23200.0
2006-08-07 12:05:00,29.79,29.79,29.69,29.69,67200.0,26.3833,26.3833,26.2948,26.2948,67200.0
2006-08-07 12:10:00,29.71,29.76,29.66,29.71,37800.0,26.3125,26.3568,26.2682,26.3125,37800.0
2006-08-07 12:15:00,29.69,29.71,29.66,29.67,29400.0,26.2948,26.3125,26.2682,26.2771,29400.0
2006-08-07 12:20:00,29.67,29.68,29.64,29.65,63800.0,26.2771,26.2859,26.2505,26.2593,63800.0
2006-08-07 12:25:00,29.65,29.7,29.65,29.67,21500.0,26.2593,26.3036,26.2593,26.2771,21500.0
2006-08-07 12:30:00,29.66,29.67,29.65,29.67,15700.0,26.2682,26.2771,26.2593,26.2771,15700.0
2006-08-07 12:35:00,29.67,29.69,29.66,29.69,15100.0,26.2771,26.2948,26.2682,26.2948,15100.0
2006-08-07 12:40:00,29.69,29.78,29.67,29.72,90800.0,26.2948,26.3745,26.2771,26.3213,90800.0
2006-08-07 12:45:00,29.72,29.76,29.72,29.75,19800.0,26.3213,26.3568,26.3213,26.3479,19800.0
2006-08-07 12:50:00,29.75,29.75,29.64,29.65,30500.0,26.3479,26.3479,26.2505,26.2593,30500.0
2006-08-07 12:55:00,29.66,29.66,29.62,29.64,26500.0,26.2682,26.2682,26.2328,26.2505,26500.0
2006-08-07 13:00:00,29.65,29.65,29.64,29.65,21400.0,26.2593,26.2593,26.2505,26.2593,21400.0
2006-08-07 13:05:00,29.65,29.65,29.62,29.64,33600.0,26.2593,26.2593,26.2328,26.2505,33600.0
2006-08-07 13:10:00,29.64,29.67,29.63,29.67,11200.0,26.2505,26.2771,26.2416,26.2771,11200.0
2006-08-07 13:15:00,29.67,29.69,29.67,29.69,6400.0,26.2771,26.2948,26.2771,26.2948,6400.0
2006-08-07 13:20:00,29.69,29.76,29.69,29.76,27000.0,26.2948,26.3568,26.2948,26.3568,27000.0
2006-08-07 13:25:00,29.76,29.82,29.76,29.81,19100.0,26.3568,26.4099,26.3568,26.4011,19100.0
2006-08-07 13:30:00,29.8,29.83,29.8,29.81,20800.0,26.3922,26.4188,26.3922,26.4011,20800.0
2006-08-07 13:35:00,29.82,29.82,29.78,29.8,6400.0,26.4099,26.4099,26.3745,26.3922,6400.0
2006-08-07 13:40:00,29.8,29.8,29.79,29.8,4900.0,26.3922,26.3922,26.3833,26.3922,4900.0
2006-08-07 13:45:00,29.8,29.8,29.77,29.78,18100.0,26.3922,26.3922,26.3656,26.3745,18100.0
2006-08-07 13:50:00,29.77,29.8,29.73,29.75,39600.0,26.3656,26.3922,26.3302,26.3479,39600.0
2006-08-07 13:55:00,29.74,29.74,29.68,29.69,18700.0,26.3391,26.3391,26.2859,26.2948,18700.0
2006-08-07 14:00:00,29.69,29.7,29.68,29.7,58500.0,26.2948,26.3036,26.2859,26.3036,58500.0
2006-08-07 14:05:00,29.7,29.77,29.7,29.75,18800.0,26.3036,26.3656,26.3036,26.3479,18800.0
2006-08-07 14:10:00,29.75,29.75,29.71,29.74,13300.0,26.3479,26.3479,26.3125,26.3391,13300.0
2006-08-07 14:15:00,29.74,29.74,29.71,29.73,52100.0,26.3391,26.3391,26.3125,26.3302,52100.0
2006-08-07 14:20:00,29.72,29.73,29.68,29.68,34200.0,26.3213,26.3302,26.2859,26.2859,34200.0
2006-08-07 14:25:00,29.69,29.7,29.66,29.67,16600.0,26.2948,26.3036,26.2682,26.2771,16600.0
2006-08-07 14:30:00,29.67,29.68,29.59,29.66,37600.0,26.2771,26.2859,26.2062,26.2682,37600.0
2006-08-07 14:35:00,29.67,29.7,29.65,29.65,19300.0,26.2771,26.3036,26.2593,26.2593,19300.0
2006-08-07 14:40:00,29.66,29.66,29.55,29.59,56000.0,26.2682,26.2682,26.1708,26.2062,56000.0
2006-08-07 14:45:00,29.6,29.67,29.6,29.64,46900.0,26.2151,26.2771,26.2151,26.2505,46900.0
2006-08-07 14:50:00,29.64,29.69,29.62,29.64,29300.0,26.2505,26.2948,26.2328,26.2505,29300.0
2006-08-07 14:55:00,29.64,29.65,29.58,29.65,39000.0,26.2505,26.2593,26.1974,26.2593,39000.0
2006-08-07 15:00:00,29.65,29.66,29.57,29.65,38700.0,26.2593,26.2682,26.1885,26.2593,38700.0
2006-08-07 15:05:00,29.64,29.65,29.58,29.65,55400.0,26.2505,26.2593,26.1974,26.2593,55400.0
2006-08-07 15:10:00,29.65,29.74,29.64,29.73,21600.0,26.2593,26.3391,26.2505,26.3302,21600.0
2006-08-07 15:15:00,29.73,29.77,29.71,29.77,21100.0,26.3302,26.3656,26.3125,26.3656,21100.0
2006-08-07 15:20:00,29.78,29.81,29.77,29.78,18200.0,26.3745,26.4011,26.3656,26.3745,18200.0
2006-08-07 15:25:00,29.77,29.8,29.76,29.8,18700.0,26.3656,26.3922,26.3568,26.3922,18700.0
2006-08-07 15:30:00,29.8,29.85,29.79,29.85,59800.0,26.3922,26.4365,26.3833,26.4365,59800.0
2006-08-07 15:35:00,29.83,29.86,29.8,29.82,58600.0,26.4188,26.4453,26.3922,26.4099,58600.0
2006-08-07 15:40:00,29.81,29.82,29.74,29.77,44400.0,26.4011,26.4099,26.3391,26.3656,44400.0
2006-08-07 15:45:00,29.78,29.79,29.77,29.79,60000.0,26.3745,26.3833,26.3656,26.3833,60000.0
2006-08-07 15:50:00,29.79,29.79,29.75,29.76,114800.0,26.3833,26.3833,26.3479,26.3568,114800.0
2006-08-07 15:55:00,29.76,29.79,29.68,29.79,118800.0,26.3568,26.3833,26.2859,26.3833,118800.0
2006-08-08 09:30:00,30.09,30.15,29.35,29.38,81300.0,26.649,26.7022,25.9937,26.0202,81300.0
2006-08-08 09:35:00,29.41,29.42,29.29,29.4,57700.0,26.0468,26.0556,25.9405,26.0379,57700.0
2006-08-08 09:40:00,29.41,29.56,29.3,29.32,46000.0,26.0468,26.1796,25.9494,25.9671,46000.0
2006-08-08 09:45:00,29.32,29.33,29.2,29.2,51400.0,25.9671,25.9759,25.8608,25.8608,51400.0
2006-08-08 09:50:00,29.2,29.25,29.19,29.24,45700.0,25.8608,25.9051,25.852,25.8962,45700.0
2006-08-08 09:55:00,29.25,29.26,29.24,29.25,20500.0,25.9051,25.9139,25.8962,25.9051,20500.0
2006-08-08 10:00:00,29.26,29.5,29.25,29.49,39700.0,25.9139,26.1265,25.9051,26.1176,39700.0
2006-08-08 10:05:00,29.49,29.54,29.47,29.5,27100.0,26.1176,26.1619,26.0999,26.1265,27100.0
2006-08-08 10:10:00,29.49,29.54,29.48,29.51,16200.0,26.1176,26.1619,26.1088,26.1354,16200.0
2006-08-08 10:15:00,29.52,29.59,29.51,29.57,27000.0,26.1442,26.2062,26.1354,26.1885,27000.0
2006-08-08 10:20:00,29.57,29.68,29.57,29.66,23200.0,26.1885,26.2859,26.1885,26.2682,23200.0
2006-08-08 10:25:00,29.65,29.74,29.65,29.73,16100.0,26.2593,26.3391,26.2593,26.3302,16100.0
2006-08-08 10:30:00,29.72,29.82,29.72,29.76,20700.0,26.3213,26.4099,26.3213,26.3568,20700.0
2006-08-08 10:35:00,29.78,29.81,29.76,29.81,8000.0,26.3745,26.4011,26.3568,26.4011,8000.0
2006-08-08 10:40:00,29.81,29.84,29.8,29.83,14000.0,26.4011,26.4276,26.3922,26.4188,14000.0
2006-08-08 10:45:00,29.84,29.87,29.83,29.84,14200.0,26.4276,26.4542,26.4188,26.4276,14200.0
2006-08-08 10:50:00,29.85,29.85,29.78,29.83,9100.0,26.4365,26.4365,26.3745,26.4188,9100.0
2006-08-08 10:55:00,29.83,29.89,29.83,29.89,17600.0,26.4188,26.4719,26.4188,26.4719,17600.0
2006-08-08 11:00:00,29.88,29.89,29.84,29.85,7300.0,26.463,26.4719,26.4276,26.4365,7300.0
2006-08-08 11:05:00,29.85,29.89,29.85,29.87,5700.0,26.4365,26.4719,26.4365,26.4542,5700.0
2006-08-08 11:10:00,29.86,29.88,29.85,29.87,6900.0,26.4453,26.463,26.4365,26.4542,6900.0
2006-08-08 11:15:00,29.89,29.9,29.87,29.87,4600.0,26.4719,26.4808,26.4542,26.4542,4600.0
2006-08-08 11:20:00,29.87,29.9,29.85,29.9,8700.0,26.4542,26.4808,26.4365,26.4808,8700.0
2006-08-08 11:25:00,29.9,29.97,29.87,29.97,17900.0,26.4808,26.5428,26.4542,26.5428,17900.0
2006-08-08 11:30:00,29.96,30.0,29.96,29.96,4600.0,26.5339,26.5693,26.5339,26.5339,4600.0
2006-08-08 11:35:00,29.96,30.04,29.9,30.02,28300.0,26.5339,26.6047,26.4808,26.587,28300.0
2006-08-08 11:40:00,30.02,30.05,29.97,29.97,7100.0,26.587,26.6136,26.5428,26.5428,7100.0
2006-08-08 11:45:00,29.97,29.98,29.95,29.97,6300.0,26.5428,26.5516,26.525,26.5428,6300.0
2006-08-08 11:50:00,29.96,29.96,29.85,29.85,7600.0,26.5339,26.5339,26.4365,26.4365,7600.0
2006-08-08 11:55:00,29.85,29.86,29.84,29.85,3900.0,26.4365,26.4453,26.4276,26.4365,3900.0
2006-08-08 12:00:00,29.85,29.88,29.85,29.88,3700.0,26.4365,26.463,26.4365,26.463,3700.0
2006-08-08 12:05:00,29.88,29.88,29.85,29.86,13100.0,26.463,26.463,26.4365,26.4453,13100.0
2006-08-08 12:10:00,29.86,29.89,29.86,29.88,5100.0,26.4453,26.4719,26.4453,26.463,5100.0
2006-08-08 12:15:00,29.89,29.93,29.88,29.92,5900.0,26.4719,26.5073,26.463,26.4985,5900.0
2006-08-08 12:20:00,29.93,29.94,29.92,29.93,3800.0,26.5073,26.5162,26.4985,26.5073,3800.0
2006-08-08 12:25:00,29.95,29.95,29.92,29.93,4800.0,26.525,26.525,26.4985,26.5073,4800.0
2006-08-08 12:30:00,29.93,29.94,29.9,29.9,8400.0,26.5073,26.5162,26.4808,26.4808,8400.0
2006-08-08 12:35:00,29.88,29.89,29.86,29.86,8400.0,26.463,26.4719,26.4453,26.4453,8400.0
2006-08-08 12:40:00,29.86,29.87,29.86,29.86,5300.0,26.4453,26.4542,26.4453,26.4453,5300.0
2006-08-08 12:45:00,29.86,29.87,29.86,29.86,5700.0,26.4453,26.4542,26.4453,26.4453,5700.0
2006-08-08 12:50:00,29.86,29.87,29.86,29.87,6500.0,26.4453,26.4542,26.4453,26.4542,6500.0
2006-08-08 12:55:00,29.86,29.87,29.86,29.87,11800.0,26.4453,26.4542,26.4453,26.4542,11800.0
2006-08-08 13:00:00,29.86,29.87,29.83,29.83,15000.0,26.4453,26.4542,26.4188,26.4188,15000.0
2006-08-08 13:05:00,29.84,29.86,29.83,29.85,23000.0,26.4276,26.4453,26.4188,26.4365,23000.0
2006-08-08 13:10:00,29.84,29.89,29.84,29.89,7000.0,26.4276,26.4719,26.4276,26.4719,7000.0
2006-08-08 13:15:00,29.88,29.9,29.88,29.89,5100.0,26.463,26.4808,26.463,26.4719,5100.0
2006-08-08 13:20:00,29.88,29.91,29.88,29.9,9800.0,26.463,26.4896,26.463,26.4808,9800.0
2006-08-08 13:25:00,29.91,29.92,29.9,29.9,5200.0,26.4896,26.4985,26.4808,26.4808,5200.0
2006-08-08 13:30:00,29.92,29.93,29.9,29.92,6400.0,26.4985,26.5073,26.4808,26.4985,6400.0
2006-08-08 13:35:00,29.93,29.93,29.91,29.91,5600.0,26.5073,26.5073,26.4896,26.4896,5600.0
2006-08-08 13:40:00,29.92,29.94,29.88,29.88,15600.0,26.4985,26.5162,26.463,26.463,15600.0
2006-08-08 13:45:00,29.89,29.9,29.88,29.89,13400.0,26.4719,26.4808,26.463,26.4719,13400.0
2006-08-08 13:50:00,29.89,29.89,29.84,29.87,24900.0,26.4719,26.4719,26.4276,26.4542,24900.0
2006-08-08 13:55:00,29.87,29.88,29.85,29.85,21900.0,26.4542,26.463,26.4365,26.4365,21900.0
2006-08-08 14:00:00,29.85,29.89,29.85,29.87,35400.0,26.4365,26.4719,26.4365,26.4542,35400.0
2006-08-08 14:05:00,29.87,29.87,29.73,29.8,39300.0,26.4542,26.4542,26.3302,26.3922,39300.0
2006-08-08 14:10:00,29.81,29.89,29.7,29.83,62000.0,26.4011,26.4719,26.3036,26.4188,62000.0
2006-08-08 14:15:00,29.85,29.85,29.58,29.74,43000.0,26.4365,26.4365,26.1974,26.3391,43000.0
2006-08-08 14:20:00,29.7,29.76,29.21,29.25,67500.0,26.3036,26.3568,25.8697,25.9051,67500.0
2006-08-08 14:25:00,29.23,29.62,29.15,29.46,67800.0,25.8874,26.2328,25.8165,26.0911,67800.0
2006-08-08 14:30:00,29.47,29.49,29.3,29.4,83300.0,26.0999,26.1176,25.9494,26.0379,83300.0
2006-08-08 14:35:00,29.41,29.52,29.41,29.47,42200.0,26.0468,26.1442,26.0468,26.0999,42200.0
2006-08-08 14:40:00,29.47,29.74,29.47,29.56,68500.0,26.0999,26.3391,26.0999,26.1796,68500.0
2006-08-08 14:45:00,29.57,29.61,29.46,29.57,34300.0,26.1885,26.2239,26.0911,26.1885,34300.0
2006-08-08 14:50:00,29.58,29.61,29.4,29.5,42100.0,26.1974,26.2239,26.0379,26.1265,42100.0
2006-08-08 14:55:00,29.49,29.54,29.45,29.52,25900.0,26.1176,26.1619,26.0822,26.1442,25900.0
2006-08-08 15:00:00,29.51,29.58,29.46,29.56,47400.0,26.1354,26.1974,26.0911,26.1796,47400.0
2006-08-08 15:05:00,29.57,29.58,29.5,29.55,32400.0,26.1885,26.1974,26.1265,26.1708,32400.0
2006-08-08 15:10:00,29.55,29.55,29.5,29.51,34200.0,26.1708,26.1708,26.1265,26.1354,34200.0
2006-08-08 15:15:00,29.5,29.53,29.5,29.52,27700.0,26.1265,26.1531,26.1265,26.1442,27700.0
2006-08-08 15:20:00,29.53,29.56,29.46,29.56,76700.0,26.1531,26.1796,26.0911,26.1796,76700.0
2006-08-08 15:25:00,29.56,29.59,29.52,29.54,31600.0,26.1796,26.2062,26.1442,26.1619,31600.0
2006-08-08 15:30:00,29.53,29.55,29.44,29.49,58500.0,26.1531,26.1708,26.0734,26.1176,58500.0
2006-08-08 15:35:00,29.5,29.5,29.45,29.48,33000.0,26.1265,26.1265,26.0822,26.1088,33000.0
2006-08-08 15:40:00,29.48,29.48,29.42,29.47,54800.0,26.1088,26.1088,26.0556,26.0999,54800.0
2006-08-08 15:45:00,29.48,29.59,29.47,29.59,47100.0,26.1088,26.2062,26.0999,26.2062,47100.0
2006-08-08 15:50:00,29.59,29.59,29.46,29.46,75400.0,26.2062,26.2062,26.0911,26.0911,75400.0
2006-08-08 15:55:00,29.48,29.54,29.37,29.54,184800.0,26.1088,26.1619,26.0114,26.1619,184800.0
2006-08-09 09:30:00,29.45,30.0,29.45,29.83,67400.0,26.0822,26.5693,26.0822,26.4188,67400.0
2006-08-09 09:35:00,29.76,30.01,29.76,30.0,19000.0,26.3568,26.5782,26.3568,26.5693,19000.0
2006-08-09 09:40:00,29.98,30.01,29.91,29.98,14300.0,26.5516,26.5782,26.4896,26.5516,14300.0
2006-08-09 09:45:00,30.0,30.1,29.98,30.07,27600.0,26.5693,26.6579,26.5516,26.6313,27600.0
2006-08-09 09:50:00,30.05,30.12,30.0,30.08,35300.0,26.6136,26.6756,26.5693,26.6402,35300.0
2006-08-09 09:55:00,30.11,30.14,30.07,30.12,49600.0,26.6667,26.6933,26.6313,26.6756,49600.0
2006-08-09 10:00:00,30.11,30.12,30.06,30.06,19300.0,26.6667,26.6756,26.6225,26.6225,19300.0
2006-08-09 10:05:00,30.06,30.13,30.03,30.12,72800.0,26.6225,26.6845,26.5959,26.6756,72800.0
2006-08-09 10:10:00,30.12,30.13,30.0,30.08,18900.0,26.6756,26.6845,26.5693,26.6402,18900.0
2006-08-09 10:15:00,30.08,30.1,29.98,30.0,60900.0,26.6402,26.6579,26.5516,26.5693,60900.0
2006-08-09 10:20:00,30.0,30.2,30.0,30.18,18100.0,26.5693,26.7465,26.5693,26.7287,18100.0
2006-08-09 10:25:00,30.19,30.28,30.16,30.18,23200.0,26.7376,26.8173,26.711,26.7287,23200.0
2006-08-09 10:30:00,30.16,30.2,30.13,30.13,21000.0,26.711,26.7465,26.6845,26.6845,21000.0
2006-08-09 10:35:00,30.11,30.17,30.1,30.15,30600.0,26.6667,26.7199,26.6579,26.7022,30600.0
2006-08-09 10:40:00,30.14,30.17,30.1,30.16,28100.0,26.6933,26.7199,26.6579,26.711,28100.0
2006-08-09 10:45:00,30.17,30.17,30.1,30.11,19800.0,26.7199,26.7199,26.6579,26.6667,19800.0
2006-08-09 10:50:00,30.11,30.22,30.11,30.22,12900.0,26.6667,26.7642,26.6667,26.7642,12900.0
2006-08-09 10:55:00,30.2,30.23,30.17,30.17,23500.0,26.7465,26.773,26.7199,26.7199,23500.0
2006-08-09 11:00:00,30.19,30.3,30.18,30.23,44300.0,26.7376,26.835,26.7287,26.773,44300.0
2006-08-09 11:05:00,30.23,30.33,30.2,30.3,32800.0,26.773,26.8616,26.7465,26.835,32800.0
2006-08-09 11:10:00,30.3,30.37,30.26,30.32,53500.0,26.835,26.897,26.7996,26.8527,53500.0
2006-08-09 11:15:00,30.31,30.44,30.31,30.39,42600.0,26.8439,26.959,26.8439,26.9147,42600.0
2006-08-09 11:20:00,30.4,30.52,30.38,30.5,53800.0,26.9236,27.0299,26.9059,27.0121,53800.0
2006-08-09 11:25:00,30.51,30.53,30.48,30.52,31300.0,27.021,27.0387,26.9944,27.0299,31300.0
2006-08-09 11:30:00,30.5,30.63,30.5,30.6,42900.0,27.0121,27.1273,27.0121,27.1007,42900.0
2006-08-09 11:35:00,30.6,30.67,30.58,30.66,26300.0,27.1007,27.1627,27.083,27.1538,26300.0
2006-08-09 11:40:00,30.67,30.74,30.6,30.7,49700.0,27.1627,27.2247,27.1007,27.1893,49700.0
2006-08-09 11:45:00,30.7,30.7,30.63,30.65,16600.0,27.1893,27.1893,27.1273,27.145,16600.0
2006-08-09 11:50:00,30.64,30.66,30.57,30.62,28700.0,27.1361,27.1538,27.0741,27.1184,28700.0
2006-08-09 11:55:00,30.64,30.64,30.56,30.58,21000.0,27.1361,27.1361,27.0653,27.083,21000.0
2006-08-09 12:00:00,30.58,30.62,30.58,30.6,17000.0,27.083,27.1184,27.083,27.1007,17000.0
2006-08-09 12:05:00,30.6,30.62,30.59,30.62,17600.0,27.1007,27.1184,27.0919,27.1184,17600.0
2006-08-09 12:10:00,30.61,30.61,30.58,30.58,20000.0,27.1096,27.1096,27.083,27.083,20000.0
2006-08-09 12:15:00,30.58,30.61,30.58,30.6,12200.0,27.083,27.1096,27.083,27.1007,12200.0
2006-08-09 12:20:00,30.61,30.61,30.55,30.6,18400.0,27.1096,27.1096,27.0564,27.1007,18400.0
2006-08-09 12:25:00,30.57,30.59,30.54,30.57,9500.0,27.0741,27.0919,27.0476,27.0741,9500.0
2006-08-09 12:30:00,30.55,30.58,30.55,30.58,7300.0,27.0564,27.083,27.0564,27.083,7300.0
2006-08-09 12:35:00,30.57,30.58,30.56,30.56,10600.0,27.0741,27.083,27.0653,27.0653,10600.0
2006-08-09 12:40:00,30.56,30.56,30.44,30.44,14500.0,27.0653,27.0653,26.959,26.959,14500.0
2006-08-09 12:45:00,30.44,30.45,30.35,30.37,23600.0,26.959,26.9679,26.8793,26.897,23600.0
2006-08-09 12:50:00,30.37,30.43,30.36,30.43,17000.0,26.897,26.9501,26.8882,26.9501,17000.0
2006-08-09 12:55:00,30.43,30.48,30.42,30.48,11500.0,26.9501,26.9944,26.9413,26.9944,11500.0
2006-08-09 13:00:00,30.47,30.47,30.4,30.44,23500.0,26.9856,26.9856,26.9236,26.959,23500.0
2006-08-09 13:05:00,30.44,30.44,30.4,30.4,16300.0,26.959,26.959,26.9236,26.9236,16300.0
2006-08-09 13:10:00,30.39,30.39,30.26,30.29,25800.0,26.9147,26.9147,26.7996,26.8262,25800.0
2006-08-09 13:15:00,30.29,30.29,30.25,30.27,16000.0,26.8262,26.8262,26.7907,26.8084,16000.0
2006-08-09 13:20:00,30.25,30.33,30.25,30.33,18200.0,26.7907,26.8616,26.7907,26.8616,18200.0
2006-08-09 13:25:00,30.34,30.39,30.34,30.39,13300.0,26.8704,26.9147,26.8704,26.9147,13300.0
2006-08-09 13:30:00,30.38,30.39,30.37,30.38,15300.0,26.9059,26.9147,26.897,26.9059,15300.0
2006-08-09 13:35:00,30.37,30.4,30.37,30.4,12000.0,26.897,26.9236,26.897,26.9236,12000.0
2006-08-09 13:40:00,30.39,30.45,30.39,30.4,11800.0,26.9147,26.9679,26.9147,26.9236,11800.0
2006-08-09 13:45:00,30.39,30.44,30.39,30.41,23100.0,26.9147,26.959,26.9147,26.9324,23100.0
2006-08-09 13:50:00,30.41,30.46,30.41,30.43,22400.0,26.9324,26.9767,26.9324,26.9501,22400.0
2006-08-09 13:55:00,30.43,30.48,30.41,30.41,18800.0,26.9501,26.9944,26.9324,26.9324,18800.0
2006-08-09 14:00:00,30.4,30.42,30.39,30.39,13400.0,26.9236,26.9413,26.9147,26.9147,13400.0
2006-08-09 14:05:00,30.4,30.43,30.38,30.43,16100.0,26.9236,26.9501,26.9059,26.9501,16100.0
2006-08-09 14:10:00,30.43,30.43,30.35,30.38,15200.0,26.9501,26.9501,26.8793,26.9059,15200.0
2006-08-09 14:15:00,30.38,30.41,30.38,30.38,7700.0,26.9059,26.9324,26.9059,26.9059,7700.0
2006-08-09 14:20:00,30.39,30.43,30.38,30.42,16600.0,26.9147,26.9501,26.9059,26.9413,16600.0
2006-08-09 14:25:00,30.43,30.44,30.42,30.42,14600.0,26.9501,26.959,26.9413,26.9413,14600.0
2006-08-09 14:30:00,30.43,30.43,30.39,30.39,27400.0,26.9501,26.9501,26.9147,26.9147,27400.0
2006-08-09 14:35:00,30.39,30.43,30.39,30.43,17000.0,26.9147,26.9501,26.9147,26.9501,17000.0
2006-08-09 14:40:00,30.43,30.43,30.39,30.39,25800.0,26.9501,26.9501,26.9147,26.9147,25800.0
2006-08-09 14:45:00,30.39,30.39,30.33,30.33,26000.0,26.9147,26.9147,26.8616,26.8616,26000.0
2006-08-09 14:50:00,30.34,30.34,30.28,30.3,22400.0,26.8704,26.8704,26.8173,26.835,22400.0
2006-08-09 14:55:00,30.27,30.28,30.24,30.25,23300.0,26.8084,26.8173,26.7819,26.7907,23300.0
2006-08-09 15:00:00,30.24,30.24,30.14,30.15,18700.0,26.7819,26.7819,26.6933,26.7022,18700.0
2006-08-09 15:05:00,30.15,30.19,29.99,30.03,72000.0,26.7022,26.7376,26.5605,26.5959,72000.0
2006-08-09 15:10:00,30.04,30.06,29.99,30.06,33600.0,26.6047,26.6225,26.5605,26.6225,33600.0
2006-08-09 15:15:00,30.06,30.14,30.04,30.09,23000.0,26.6225,26.6933,26.6047,26.649,23000.0
2006-08-09 15:20:00,30.11,30.13,30.09,30.09,40800.0,26.6667,26.6845,26.649,26.649,40800.0
2006-08-09 15:25:00,30.09,30.12,30.07,30.08,25300.0,26.649,26.6756,26.6313,26.6402,25300.0
2006-08-09 15:30:00,30.08,30.08,30.04,30.05,51300.0,26.6402,26.6402,26.6047,26.6136,51300.0
2006-08-09 15:35:00,30.06,30.09,30.05,30.05,39800.0,26.6225,26.649,26.6136,26.6136,39800.0
2006-08-09 15:40:00,30.05,30.11,30.03,30.03,39200.0,26.6136,26.6667,26.5959,26.5959,39200.0
2006-08-09 15:45:00,30.04,30.05,29.96,30.0,42200.0,26.6047,26.6136,26.5339,26.5693,42200.0
2006-08-09 15:50:00,30.0,30.04,29.96,29.97,60000.0,26.5693,26.6047,26.5339,26.5428,60000.0
2006-08-09 15:55:00,29.98,30.05,29.98,29.99,69300.0,26.5516,26.6136,26.5516,26.5605,69300.0
2006-08-10 09:30:00,29.98,30.05,29.65,29.66,56200.0,26.5516,26.6136,26.2593,26.2682,56200.0
2006-08-10 09:35:00,29.67,29.67,29.24,29.27,108100.0,26.2771,26.2771,25.8962,25.9228,108100.0
2006-08-10 09:40:00,29.25,29.57,29.25,29.51,56200.0,25.9051,26.1885,25.9051,26.1354,56200.0
2006-08-10 09:45:00,29.49,29.53,29.4,29.42,81500.0,26.1176,26.1531,26.0379,26.0556,81500.0
2006-08-10 09:50:00,29.44,29.71,29.44,29.63,59000.0,26.0734,26.3125,26.0734,26.2416,59000.0
2006-08-10 09:55:00,29.62,29.9,29.62,29.86,32700.0,26.2328,26.4808,26.2328,26.4453,32700.0
2006-08-10 10:00:00,29.83,29.83,29.69,29.79,16100.0,26.4188,26.4188,26.2948,26.3833,16100.0
2006-08-10 10:05:00,29.8,29.8,29.72,29.75,15700.0,26.3922,26.3922,26.3213,26.3479,15700.0
2006-08-10 10:10:00,29.73,29.82,29.68,29.71,59200.0,26.3302,26.4099,26.2859,26.3125,59200.0
2006-08-10 10:15:00,29.71,29.73,29.69,29.7,49000.0,26.3125,26.3302,26.2948,26.3036,49000.0
2006-08-10 10:20:00,29.7,29.83,29.69,29.8,14600.0,26.3036,26.4188,26.2948,26.3922,14600.0
2006-08-10 10:25:00,29.82,29.99,29.81,29.97,24200.0,26.4099,26.5605,26.4011,26.5428,24200.0
2006-08-10 10:30:00,29.99,30.0,29.96,29.96,21600.0,26.5605,26.5693,26.5339,26.5339,21600.0
2006-08-10 10:35:00,29.98,30.0,29.96,29.96,19100.0,26.5516,26.5693,26.5339,26.5339,19100.0
2006-08-10 10:40:00,29.95,30.14,29.92,30.14,22900.0,26.525,26.6933,26.4985,26.6933,22900.0
2006-08-10 10:45:00,30.15,30.17,30.07,30.07,16300.0,26.7022,26.7199,26.6313,26.6313,16300.0
2006-08-10 10:50:00,30.09,30.09,29.98,30.05,15200.0,26.649,26.649,26.5516,26.6136,15200.0
2006-08-10 10:55:00,30.06,30.16,30.06,30.13,12600.0,26.6225,26.711,26.6225,26.6845,12600.0
2006-08-10 11:00:00,30.11,30.22,30.09,30.22,22500.0,26.6667,26.7642,26.649,26.7642,22500.0
2006-08-10 11:05:00,30.19,30.25,30.12,30.25,22700.0,26.7376,26.7907,26.6756,26.7907,22700.0
2006-08-10 11:10:00,30.25,30.4,30.25,30.3,32500.0,26.7907,26.9236,26.7907,26.835,32500.0
2006-08-10 11:15:00,30.29,30.38,30.18,30.27,11000.0,26.8262,26.9059,26.7287,26.8084,11000.0
2006-08-10 11:20:00,30.27,30.27,30.09,30.09,8400.0,26.8084,26.8084,26.649,26.649,8400.0
2006-08-10 11:25:00,30.09,30.14,30.02,30.02,13800.0,26.649,26.6933,26.587,26.587,13800.0
2006-08-10 11:30:00,30.02,30.02,29.88,29.88,9200.0,26.587,26.587,26.463,26.463,9200.0
2006-08-10 11:35:00,29.91,29.96,29.84,29.9,47800.0,26.4896,26.5339,26.4276,26.4808,47800.0
2006-08-10 11:40:00,29.91,29.92,29.81,29.85,42600.0,26.4896,26.4985,26.4011,26.4365,42600.0
2006-08-10 11:45:00,29.89,29.92,29.8,29.91,35000.0,26.4719,26.4985,26.3922,26.4896,35000.0
2006-08-10 11:50:00,29.93,29.93,29.89,29.91,2500.0,26.5073,26.5073,26.4719,26.4896,2500.0
2006-08-10 11:55:00,29.92,30.05,29.92,30.05,10300.0,26.4985,26.6136,26.4985,26.6136,10300.0
2006-08-10 12:00:00,30.05,30.14,30.05,30.11,4200.0,26.6136,26.6933,26.6136,26.6667,4200.0
2006-08-10 12:05:00,30.1,30.14,30.08,30.12,14300.0,26.6579,26.6933,26.6402,26.6756,14300.0
2006-08-10 12:10:00,30.11,30.2,30.11,30.14,9800.0,26.6667,26.7465,26.6667,26.6933,9800.0
2006-08-10 12:15:00,30.12,30.15,30.12,30.12,5900.0,26.6756,26.7022,26.6756,26.6756,5900.0
2006-08-10 12:20:00,30.14,30.17,30.13,30.14,10500.0,26.6933,26.7199,26.6845,26.6933,10500.0
2006-08-10 12:25:00,30.14,30.17,30.13,30.14,13600.0,26.6933,26.7199,26.6845,26.6933,13600.0
2006-08-10 12:30:00,30.13,30.18,30.13,30.18,11500.0,26.6845,26.7287,26.6845,26.7287,11500.0
2006-08-10 12:35:00,30.16,30.19,30.13,30.14,7600.0,26.711,26.7376,26.6845,26.6933,7600.0
2006-08-10 12:40:00,30.14,30.16,30.1,30.13,17100.0,26.6933,26.711,26.6579,26.6845,17100.0
2006-08-10 12:45:00,30.13,30.13,30.05,30.07,27400.0,26.6845,26.6845,26.6136,26.6313,27400.0
2006-08-10 12:50:00,30.07,30.1,30.05,30.08,15300.0,26.6313,26.6579,26.6136,26.6402,15300.0
2006-08-10 12:55:00,30.09,30.23,30.08,30.2,16400.0,26.649,26.773,26.6402,26.7465,16400.0
2006-08-10 13:00:00,30.23,30.23,30.09,30.15,51000.0,26.773,26.773,26.649,26.7022,51000.0
2006-08-10 13:05:00,30.14,30.15,30.08,30.08,9900.0,26.6933,26.7022,26.6402,26.6402,9900.0
2006-08-10 13:10:00,30.08,30.15,30.07,30.07,15900.0,26.6402,26.7022,26.6313,26.6313,15900.0
2006-08-10 13:15:00,30.07,30.09,30.02,30.06,10600.0,26.6313,26.649,26.587,26.6225,10600.0
2006-08-10 13:20:00,30.04,30.07,30.01,30.03,10700.0,26.6047,26.6313,26.5782,26.5959,10700.0
2006-08-10 13:25:00,30.05,30.07,30.03,30.03,9300.0,26.6136,26.6313,26.5959,26.5959,9300.0
2006-08-10 13:30:00,30.03,30.05,30.02,30.05,3700.0,26.5959,26.6136,26.587,26.6136,3700.0
2006-08-10 13:35:00,30.06,30.16,30.05,30.16,16300.0,26.6225,26.711,26.6136,26.711,16300.0
2006-08-10 13:40:00,30.18,30.22,30.14,30.15,28100.0,26.7287,26.7642,26.6933,26.7022,28100.0
2006-08-10 13:45:00,30.18,30.19,30.11,30.14,28900.0,26.7287,26.7376,26.6667,26.6933,28900.0
2006-08-10 13:50:00,30.15,30.18,30.12,30.14,13100.0,26.7022,26.7287,26.6756,26.6933,13100.0
2006-08-10 13:55:00,30.15,30.18,30.13,30.17,6700.0,26.7022,26.7287,26.6845,26.7199,6700.0
2006-08-10 14:00:00,30.17,30.33,30.17,30.33,26200.0,26.7199,26.8616,26.7199,26.8616,26200.0
2006-08-10 14:05:00,30.34,30.41,30.28,30.37,26100.0,26.8704,26.9324,26.8173,26.897,26100.0
2006-08-10 14:10:00,30.37,30.38,30.3,30.34,10600.0,26.897,26.9059,26.835,26.8704,10600.0
2006-08-10 14:15:00,30.33,30.33,30.28,30.3,41000.0,26.8616,26.8616,26.8173,26.835,41000.0
2006-08-10 14:20:00,30.31,30.32,30.29,30.3,16100.0,26.8439,26.8527,26.8262,26.835,16100.0
2006-08-10 14:25:00,30.31,30.33,30.25,30.27,16300.0,26.8439,26.8616,26.7907,26.8084,16300.0
2006-08-10 14:30:00,30.27,30.27,30.23,30.24,10200.0,26.8084,26.8084,26.773,26.7819,10200.0
2006-08-10 14:35:00,30.24,30.32,30.24,30.3,6800.0,26.7819,26.8527,26.7819,26.835,6800.0
2006-08-10 14:40:00,30.28,30.32,30.27,30.27,13900.0,26.8173,26.8527,26.8084,26.8084,13900.0
2006-08-10 14:45:00,30.27,30.27,30.15,30.15,17500.0,26.8084,26.8084,26.7022,26.7022,17500.0
2006-08-10 14:50:00,30.17,30.24,30.17,30.21,17800.0,26.7199,26.7819,26.7199,26.7553,17800.0
2006-08-10 14:55:00,30.21,30.21,30.15,30.17,7800.0,26.7553,26.7553,26.7022,26.7199,7800.0
2006-08-10 15:00:00,30.17,30.19,30.15,30.15,8100.0,26.7199,26.7376,26.7022,26.7022,8100.0
2006-08-10 15:05:00,30.14,30.24,30.14,30.19,16800.0,26.6933,26.7819,26.6933,26.7376,16800.0
2006-08-10 15:10:00,30.22,30.24,30.22,30.22,11700.0,26.7642,26.7819,26.7642,26.7642,11700.0
2006-08-10 15:15:00,30.23,30.26,30.19,30.23,25500.0,26.773,26.7996,26.7376,26.773,25500.0
2006-08-10 15:20:00,30.23,30.24,30.18,30.18,10800.0,26.773,26.7819,26.7287,26.7287,10800.0
2006-08-10 15:25:00,30.18,30.19,30.14,30.18,12400.0,26.7287,26.7376,26.6933,26.7287,12400.0
2006-08-10 15:30:00,30.18,30.24,30.17,30.23,16400.0,26.7287,26.7819,26.7199,26.773,16400.0
2006-08-10 15:35:00,30.24,30.25,30.21,30.22,19200.0,26.7819,26.7907,26.7553,26.7642,19200.0
2006-08-10 15:40:00,30.22,30.34,30.21,30.34,59800.0,26.7642,26.8704,26.7553,26.8704,59800.0
2006-08-10 15:45:00,30.35,30.36,30.33,30.33,56000.0,26.8793,26.8882,26.8616,26.8616,56000.0
2006-08-10 15:50:00,30.33,30.34,30.29,30.3,39500.0,26.8616,26.8704,26.8262,26.835,39500.0
2006-08-10 15:55:00,30.3,30.31,30.3,30.3,59800.0,26.835,26.8439,26.835,26.835,59800.0
2006-08-11 09:30:00,30.08,30.25,29.76,29.94,56800.0,26.6402,26.7907,26.3568,26.5162,56800.0
2006-08-11 09:35:00,29.93,29.94,29.8,29.86,22600.0,26.5073,26.5162,26.3922,26.4453,22600.0
2006-08-11 09:40:00,29.89,30.01,29.89,29.97,12500.0,26.4719,26.5782,26.4719,26.5428,12500.0
2006-08-11 09:45:00,29.98,30.08,29.89,30.05,21100.0,26.5516,26.6402,26.4719,26.6136,21100.0
2006-08-11 09:50:00,30.06,30.14,29.98,30.09,22300.0,26.6225,26.6933,26.5516,26.649,22300.0
2006-08-11 09:55:00,30.05,30.12,30.05,30.12,14100.0,26.6136,26.6756,26.6136,26.6756,14100.0
2006-08-11 10:00:00,30.12,30.15,30.07,30.13,23000.0,26.6756,26.7022,26.6313,26.6845,23000.0
2006-08-11 10:05:00,30.13,30.18,30.1,30.15,31200.0,26.6845,26.7287,26.6579,26.7022,31200.0
2006-08-11 10:10:00,30.13,30.17,30.1,30.17,37700.0,26.6845,26.7199,26.6579,26.7199,37700.0
2006-08-11 10:15:00,30.17,30.23,30.15,30.22,25300.0,26.7199,26.773,26.7022,26.7642,25300.0
2006-08-11 10:20:00,30.22,30.31,30.21,30.31,16200.0,26.7642,26.8439,26.7553,26.8439,16200.0
2006-08-11 10:25:00,30.3,30.34,30.28,30.3,15900.0,26.835,26.8704,26.8173,26.835,15900.0
2006-08-11 10:30:00,30.31,30.36,30.27,30.32,17300.0,26.8439,26.8882,26.8084,26.8527,17300.0
2006-08-11 10:35:00,30.32,30.36,30.25,30.26,10700.0,26.8527,26.8882,26.7907,26.7996,10700.0
2006-08-11 10:40:00,30.27,30.31,30.2,30.2,13100.0,26.8084,26.8439,26.7465,26.7465,13100.0
2006-08-11 10:45:00,30.21,30.26,30.2,30.24,13700.0,26.7553,26.7996,26.7465,26.7819,13700.0
2006-08-11 10:50:00,30.26,30.26,30.22,30.22,7000.0,26.7996,26.7996,26.7642,26.7642,7000.0
2006-08-11 10:55:00,30.22,30.29,30.2,30.23,24500.0,26.7642,26.8262,26.7465,26.773,24500.0
2006-08-11 11:00:00,30.23,30.25,30.2,30.2,6800.0,26.773,26.7907,26.7465,26.7465,6800.0
2006-08-11 11:05:00,30.21,30.26,30.2,30.21,8600.0,26.7553,26.7996,26.7465,26.7553,8600.0
2006-08-11 11:10:00,30.21,30.3,30.21,30.27,9400.0,26.7553,26.835,26.7553,26.8084,9400.0
2006-08-11 11:15:00,30.28,30.34,30.2,30.32,19600.0,26.8173,26.8704,26.7465,26.8527,19600.0
2006-08-11 11:20:00,30.34,30.35,30.3,30.3,10900.0,26.8704,26.8793,26.835,26.835,10900.0
2006-08-11 11:25:00,30.3,30.35,30.3,30.34,8300.0,26.835,26.8793,26.835,26.8704,8300.0
2006-08-11 11:30:00,30.33,30.34,30.3,30.3,5400.0,26.8616,26.8704,26.835,26.835,5400.0
2006-08-11 11:35:00,30.32,30.33,30.3,30.31,6000.0,26.8527,26.8616,26.835,26.8439,6000.0
2006-08-11 11:40:00,30.31,30.33,30.31,30.33,7000.0,26.8439,26.8616,26.8439,26.8616,7000.0
2006-08-11 11:45:00,30.33,30.33,30.27,30.27,9100.0,26.8616,26.8616,26.8084,26.8084,9100.0
2006-08-11 11:50:00,30.28,30.29,30.23,30.24,20800.0,26.8173,26.8262,26.773,26.7819,20800.0
2006-08-11 11:55:00,30.25,30.28,30.2,30.26,16600.0,26.7907,26.8173,26.7465,26.7996,16600.0
2006-08-11 12:00:00,30.27,30.28,30.23,30.25,10100.0,26.8084,26.8173,26.773,26.7907,10100.0
2006-08-11 12:05:00,30.23,30.28,30.23,30.26,8600.0,26.773,26.8173,26.773,26.7996,8600.0
2006-08-11 12:10:00,30.28,30.28,30.26,30.27,6000.0,26.8173,26.8173,26.7996,26.8084,6000.0
2006-08-11 12:15:00,30.26,30.29,30.26,30.29,6300.0,26.7996,26.8262,26.7996,26.8262,6300.0
2006-08-11 12:20:00,30.3,30.31,30.29,30.3,7400.0,26.835,26.8439,26.8262,26.835,7400.0
2006-08-11 12:25:00,30.3,30.35,30.3,30.35,11300.0,26.835,26.8793,26.835,26.8793,11300.0
2006-08-11 12:30:00,30.35,30.35,30.34,30.34,4900.0,26.8793,26.8793,26.8704,26.8704,4900.0
2006-08-11 12:35:00,30.34,30.39,30.34,30.39,9400.0,26.8704,26.9147,26.8704,26.9147,9400.0
2006-08-11 12:40:00,30.4,30.43,30.37,30.4,28100.0,26.9236,26.9501,26.897,26.9236,28100.0
2006-08-11 12:45:00,30.41,30.42,30.36,30.37,13700.0,26.9324,26.9413,26.8882,26.897,13700.0
2006-08-11 12:50:00,30.37,30.4,30.37,30.38,16600.0,26.897,26.9236,26.897,26.9059,16600.0
2006-08-11 12:55:00,30.38,30.44,30.36,30.42,21500.0,26.9059,26.959,26.8882,26.9413,21500.0
2006-08-11 13:00:00,30.44,30.49,30.43,30.49,25600.0,26.959,27.0033,26.9501,27.0033,25600.0
2006-08-11 13:05:00,30.49,30.5,30.36,30.41,25500.0,27.0033,27.0121,26.8882,26.9324,25500.0
2006-08-11 13:10:00,30.4,30.41,30.39,30.39,4600.0,26.9236,26.9324,26.9147,26.9147,4600.0
2006-08-11 13:15:00,30.39,30.4,30.34,30.34,13200.0,26.9147,26.9236,26.8704,26.8704,13200.0
2006-08-11 13:20:00,30.35,30.35,30.31,30.31,8600.0,26.8793,26.8793,26.8439,26.8439,8600.0
2006-08-11 13:25:00,30.31,30.32,30.28,30.29,8500.0,26.8439,26.8527,26.8173,26.8262,8500.0
2006-08-11 13:30:00,30.29,30.3,30.28,30.3,8600.0,26.8262,26.835,26.8173,26.835,8600.0
2006-08-11 13:35:00,30.29,30.29,30.25,30.25,8400.0,26.8262,26.8262,26.7907,26.7907,8400.0
2006-08-11 13:40:00,30.25,30.26,30.22,30.23,6300.0,26.7907,26.7996,26.7642,26.773,6300.0
2006-08-11 13:45:00,30.22,30.23,30.19,30.2,14000.0,26.7642,26.773,26.7376,26.7465,14000.0
2006-08-11 13:50:00,30.2,30.22,30.13,30.15,36300.0,26.7465,26.7642,26.6845,26.7022,36300.0
2006-08-11 13:55:00,30.13,30.15,30.11,30.13,11500.0,26.6845,26.7022,26.6667,26.6845,11500.0
2006-08-11 14:00:00,30.14,30.2,30.14,30.18,17200.0,26.6933,26.7465,26.6933,26.7287,17200.0
2006-08-11 14:05:00,30.18,30.23,30.18,30.21,3100.0,26.7287,26.773,26.7287,26.7553,3100.0
2006-08-11 14:10:00,30.22,30.23,30.2,30.23,5900.0,26.7642,26.773,26.7465,26.773,5900.0
2006-08-11 14:15:00,30.23,30.29,30.21,30.28,14100.0,26.773,26.8262,26.7553,26.8173,14100.0
2006-08-11 14:20:00,30.27,30.34,30.25,30.27,11300.0,26.8084,26.8704,26.7907,26.8084,11300.0
2006-08-11 14:25:00,30.26,30.28,30.26,30.28,8300.0,26.7996,26.8173,26.7996,26.8173,8300.0
2006-08-11 14:30:00,30.27,30.31,30.27,30.3,21800.0,26.8084,26.8439,26.8084,26.835,21800.0
2006-08-11 14:35:00,30.29,30.36,30.29,30.35,19900.0,26.8262,26.8882,26.8262,26.8793,19900.0
2006-08-11 14:40:00,30.36,30.41,30.36,30.38,14800.0,26.8882,26.9324,26.8882,26.9059,14800.0
2006-08-11 14:45:00,30.38,30.38,30.36,30.37,16600.0,26.9059,26.9059,26.8882,26.897,16600.0
2006-08-11 14:50:00,30.38,30.38,30.37,30.38,7200.0,26.9059,26.9059,26.897,26.9059,7200.0
2006-08-11 14:55:00,30.38,30.38,30.37,30.38,9000.0,26.9059,26.9059,26.897,26.9059,9000.0
2006-08-11 15:00:00,30.37,30.37,30.32,30.34,17600.0,26.897,26.897,26.8527,26.8704,17600.0
2006-08-11 15:05:00,30.33,30.4,30.33,30.34,45900.0,26.8616,26.9236,26.8616,26.8704,45900.0
2006-08-11 15:10:00,30.34,30.35,30.34,30.35,8700.0,26.8704,26.8793,26.8704,26.8793,8700.0
2006-08-11 15:15:00,30.35,30.35,30.34,30.34,7800.0,26.8793,26.8793,26.8704,26.8704,7800.0
2006-08-11 15:20:00,30.35,30.35,30.29,30.29,12800.0,26.8793,26.8793,26.8262,26.8262,12800.0
2006-08-11 15:25:00,30.3,30.31,30.29,30.3,9600.0,26.835,26.8439,26.8262,26.835,9600.0
2006-08-11 15:30:00,30.31,30.36,30.3,30.34,6300.0,26.8439,26.8882,26.835,26.8704,6300.0
2006-08-11 15:35:00,30.34,30.37,30.32,30.35,14300.0,26.8704,26.897,26.8527,26.8793,14300.0
2006-08-11 15:40:00,30.36,30.36,30.32,30.34,17700.0,26.8882,26.8882,26.8527,26.8704,17700.0
2006-08-11 15:45:00,30.33,30.36,30.3,30.32,27300.0,26.8616,26.8882,26.835,26.8527,27300.0
2006-08-11 15:50:00,30.32,30.33,30.31,30.32,44700.0,26.8527,26.8616,26.8439,26.8527,44700.0
2006-08-11 15:55:00,30.32,30.34,30.3,30.34,77500.0,26.8527,26.8704,26.835,26.8704,77500.0
2006-08-14 09:30:00,30.69,30.76,29.91,30.2,137400.0,27.1804,27.2424,26.4896,26.7465,137400.0
2006-08-14 09:35:00,30.22,30.44,30.22,30.44,30800.0,26.7642,26.959,26.7642,26.959,30800.0
2006-08-14 09:40:00,30.42,30.57,30.41,30.56,34000.0,26.9413,27.0741,26.9324,27.0653,34000.0
2006-08-14 09:45:00,30.57,30.62,30.56,30.61,25200.0,27.0741,27.1184,27.0653,27.1096,25200.0
2006-08-14 09:50:00,30.61,30.63,30.55,30.59,20700.0,27.1096,27.1273,27.0564,27.0919,20700.0
2006-08-14 09:55:00,30.59,30.6,30.57,30.57,23100.0,27.0919,27.1007,27.0741,27.0741,23100.0
2006-08-14 10:00:00,30.57,30.57,30.48,30.52,32700.0,27.0741,27.0741,26.9944,27.0299,32700.0
2006-08-14 10:05:00,30.52,30.57,30.52,30.57,23100.0,27.0299,27.0741,27.0299,27.0741,23100.0
2006-08-14 10:10:00,30.57,30.57,30.56,30.57,21000.0,27.0741,27.0741,27.0653,27.0741,21000.0
2006-08-14 10:15:00,30.57,30.57,30.46,30.5,26700.0,27.0741,27.0741,26.9767,27.0121,26700.0
2006-08-14 10:20:00,30.5,30.54,30.5,30.53,19700.0,27.0121,27.0476,27.0121,27.0387,19700.0
2006-08-14 10:25:00,30.53,30.56,30.52,30.54,26800.0,27.0387,27.0653,27.0299,27.0476,26800.0
2006-08-14 10:30:00,30.53,30.56,30.5,30.55,28200.0,27.0387,27.0653,27.0121,27.0564,28200.0
2006-08-14 10:35:00,30.54,30.55,30.5,30.52,28600.0,27.0476,27.0564,27.0121,27.0299,28600.0
2006-08-14 10:40:00,30.52,30.55,30.51,30.54,19000.0,27.0299,27.0564,27.021,27.0476,19000.0
2006-08-14 10:45:00,30.54,30.57,30.52,30.55,20900.0,27.0476,27.0741,27.0299,27.0564,20900.0
2006-08-14 10:50:00,30.54,30.55,30.54,30.55,17900.0,27.0476,27.0564,27.0476,27.0564,17900.0
2006-08-14 10:55:00,30.55,30.58,30.54,30.57,28500.0,27.0564,27.083,27.0476,27.0741,28500.0
2006-08-14 11:00:00,30.57,30.62,30.56,30.6,48500.0,27.0741,27.1184,27.0653,27.1007,48500.0
2006-08-14 11:05:00,30.59,30.64,30.56,30.64,56200.0,27.0919,27.1361,27.0653,27.1361,56200.0
2006-08-14 11:10:00,30.67,30.7,30.64,30.69,30600.0,27.1627,27.1893,27.1361,27.1804,30600.0
2006-08-14 11:15:00,30.7,30.7,30.69,30.7,39700.0,27.1893,27.1893,27.1804,27.1893,39700.0
2006-08-14 11:20:00,30.69,30.72,30.69,30.7,29600.0,27.1804,27.207,27.1804,27.1893,29600.0
2006-08-14 11:25:00,30.7,30.7,30.69,30.7,22700.0,27.1893,27.1893,27.1804,27.1893,22700.0
2006-08-14 11:30:00,30.69,30.7,30.69,30.7,20300.0,27.1804,27.1893,27.1804,27.1893,20300.0
2006-08-14 11:35:00,30.69,30.72,30.69,30.72,17900.0,27.1804,27.207,27.1804,27.207,17900.0
2006-08-14 11:40:00,30.71,30.84,30.71,30.83,26400.0,27.1981,27.3133,27.1981,27.3044,26400.0
2006-08-14 11:45:00,30.82,30.88,30.81,30.84,30400.0,27.2956,27.3487,27.2867,27.3133,30400.0
2006-08-14 11:50:00,30.82,30.89,30.82,30.87,12200.0,27.2956,27.3575,27.2956,27.3398,12200.0
2006-08-14 11:55:00,30.88,31.0,30.88,30.93,23600.0,27.3487,27.455,27.3487,27.393,23600.0
2006-08-14 12:00:00,30.93,30.97,30.93,30.97,20900.0,27.393,27.4284,27.393,27.4284,20900.0
2006-08-14 12:05:00,30.95,30.96,30.89,30.92,18800.0,27.4107,27.4195,27.3575,27.3841,18800.0
2006-08-14 12:10:00,30.91,30.98,30.91,30.95,19800.0,27.3753,27.4373,27.3753,27.4107,19800.0
2006-08-14 12:15:00,30.95,31.0,30.94,30.98,19900.0,27.4107,27.455,27.4018,27.4373,19900.0
2006-08-14 12:20:00,30.97,30.97,30.87,30.88,27800.0,27.4284,27.4284,27.3398,27.3487,27800.0
2006-08-14 12:25:00,30.88,30.89,30.84,30.85,18100.0,27.3487,27.3575,27.3133,27.3221,18100.0
2006-08-14 12:30:00,30.84,30.87,30.77,30.8,31600.0,27.3133,27.3398,27.2513,27.2778,31600.0
2006-08-14 12:35:00,30.78,30.81,30.77,30.78,10300.0,27.2601,27.2867,27.2513,27.2601,10300.0
2006-08-14 12:40:00,30.78,30.78,30.75,30.76,9000.0,27.2601,27.2601,27.2336,27.2424,9000.0
2006-08-14 12:45:00,30.75,30.83,30.75,30.83,6000.0,27.2336,27.3044,27.2336,27.3044,6000.0
2006-08-14 12:50:00,30.83,30.86,30.81,30.85,12100.0,27.3044,27.331,27.2867,27.3221,12100.0
2006-08-14 12:55:00,30.86,30.86,30.81,30.81,8100.0,27.331,27.331,27.2867,27.2867,8100.0
2006-08-14 13:00:00,30.82,30.83,30.81,30.82,6300.0,27.2956,27.3044,27.2867,27.2956,6300.0
2006-08-14 13:05:00,30.81,30.84,30.81,30.82,6400.0,27.2867,27.3133,27.2867,27.2956,6400.0
2006-08-14 13:10:00,30.8,30.81,30.8,30.81,4100.0,27.2778,27.2867,27.2778,27.2867,4100.0
2006-08-14 13:15:00,30.81,30.83,30.81,30.83,6300.0,27.2867,27.3044,27.2867,27.3044,6300.0
2006-08-14 13:20:00,30.81,30.84,30.81,30.84,6200.0,27.2867,27.3133,27.2867,27.3133,6200.0
2006-08-14 13:25:00,30.83,30.84,30.78,30.79,20200.0,27.3044,27.3133,27.2601,27.269,20200.0
2006-08-14 13:30:00,30.79,30.84,30.79,30.84,14100.0,27.269,27.3133,27.269,27.3133,14100.0
2006-08-14 13:35:00,30.84,30.84,30.81,30.83,4700.0,27.3133,27.3133,27.2867,27.3044,4700.0
2006-08-14 13:40:00,30.84,30.84,30.83,30.84,8200.0,27.3133,27.3133,27.3044,27.3133,8200.0
2006-08-14 13:45:00,30.84,30.84,30.83,30.84,8600.0,27.3133,27.3133,27.3044,27.3133,8600.0
2006-08-14 13:50:00,30.84,30.84,30.75,30.79,17300.0,27.3133,27.3133,27.2336,27.269,17300.0
2006-08-14 13:55:00,30.79,30.79,30.73,30.75,15200.0,27.269,27.269,27.2158,27.2336,15200.0
2006-08-14 14:00:00,30.75,30.82,30.73,30.81,14400.0,27.2336,27.2956,27.2158,27.2867,14400.0
2006-08-14 14:05:00,30.79,30.86,30.76,30.83,17200.0,27.269,27.331,27.2424,27.3044,17200.0
2006-08-14 14:10:00,30.83,30.84,30.76,30.76,9600.0,27.3044,27.3133,27.2424,27.2424,9600.0
2006-08-14 14:15:00,30.77,30.84,30.77,30.82,14400.0,27.2513,27.3133,27.2513,27.2956,14400.0
2006-08-14 14:20:00,30.8,30.83,30.77,30.8,14800.0,27.2778,27.3044,27.2513,27.2778,14800.0
2006-08-14 14:25:00,30.8,30.82,30.79,30.79,14900.0,27.2778,27.2956,27.269,27.269,14900.0
2006-08-14 14:30:00,30.79,30.79,30.76,30.79,13200.0,27.269,27.269,27.2424,27.269,13200.0
2006-08-14 14:35:00,30.79,30.82,30.78,30.81,10200.0,27.269,27.2956,27.2601,27.2867,10200.0
2006-08-14 14:40:00,30.81,30.85,30.81,30.85,7900.0,27.2867,27.3221,27.2867,27.3221,7900.0
2006-08-14 14:45:00,30.84,30.85,30.8,30.82,10000.0,27.3133,27.3221,27.2778,27.2956,10000.0
2006-08-14 14:50:00,30.82,30.82,30.7,30.71,22900.0,27.2956,27.2956,27.1893,27.1981,22900.0
2006-08-14 14:55:00,30.7,30.7,30.62,30.66,20000.0,27.1893,27.1893,27.1184,27.1538,20000.0
2006-08-14 15:00:00,30.67,30.67,30.56,30.57,15700.0,27.1627,27.1627,27.0653,27.0741,15700.0
2006-08-14 15:05:00,30.57,30.57,30.47,30.52,27100.0,27.0741,27.0741,26.9856,27.0299,27100.0
2006-08-14 15:10:00,30.54,30.57,30.53,30.54,12400.0,27.0476,27.0741,27.0387,27.0476,12400.0
2006-08-14 15:15:00,30.53,30.54,30.45,30.46,20000.0,27.0387,27.0476,26.9679,26.9767,20000.0
2006-08-14 15:20:00,30.45,30.5,30.44,30.48,23300.0,26.9679,27.0121,26.959,26.9944,23300.0
2006-08-14 15:25:00,30.49,30.52,30.45,30.5,21100.0,27.0033,27.0299,26.9679,27.0121,21100.0
2006-08-14 15:30:00,30.49,30.49,30.34,30.36,49100.0,27.0033,27.0033,26.8704,26.8882,49100.0
2006-08-14 15:35:00,30.35,30.37,30.32,30.33,50700.0,26.8793,26.897,26.8527,26.8616,50700.0
2006-08-14 15:40:00,30.32,30.46,30.32,30.43,31500.0,26.8527,26.9767,26.8527,26.9501,31500.0
2006-08-14 15:45:00,30.45,30.47,30.45,30.45,14100.0,26.9679,26.9856,26.9679,26.9679,14100.0
2006-08-14 15:50:00,30.46,30.47,30.4,30.43,45200.0,26.9767,26.9856,26.9236,26.9501,45200.0
2006-08-14 15:55:00,30.43,30.47,30.37,30.37,68600.0,26.9501,26.9856,26.897,26.897,68600.0
2006-08-15 09:30:00,30.85,30.85,30.32,30.34,44800.0,27.3221,27.3221,26.8527,26.8704,44800.0
2006-08-15 09:35:00,30.35,30.6,30.32,30.59,30500.0,26.8793,27.1007,26.8527,27.0919,30500.0
2006-08-15 09:40:00,30.6,30.63,30.5,30.56,38900.0,27.1007,27.1273,27.0121,27.0653,38900.0
2006-08-15 09:45:00,30.55,30.65,30.53,30.65,32000.0,27.0564,27.145,27.0387,27.145,32000.0
2006-08-15 09:50:00,30.65,30.75,30.65,30.71,11000.0,27.145,27.2336,27.145,27.1981,11000.0
2006-08-15 09:55:00,30.72,30.86,30.67,30.85,50500.0,27.207,27.331,27.1627,27.3221,50500.0
2006-08-15 10:00:00,30.86,30.91,30.83,30.85,17500.0,27.331,27.3753,27.3044,27.3221,17500.0
2006-08-15 10:05:00,30.85,30.85,30.82,30.82,10100.0,27.3221,27.3221,27.2956,27.2956,10100.0
2006-08-15 10:10:00,30.83,30.83,30.74,30.79,18600.0,27.3044,27.3044,27.2247,27.269,18600.0
2006-08-15 10:15:00,30.79,30.8,30.76,30.79,17400.0,27.269,27.2778,27.2424,27.269,17400.0
2006-08-15 10:20:00,30.78,30.8,30.72,30.72,17900.0,27.2601,27.2778,27.207,27.207,17900.0
2006-08-15 10:25:00,30.73,30.78,30.7,30.74,7400.0,27.2158,27.2601,27.1893,27.2247,7400.0
2006-08-15 10:30:00,30.77,30.77,30.73,30.75,19800.0,27.2513,27.2513,27.2158,27.2336,19800.0
2006-08-15 10:35:00,30.74,30.75,30.7,30.74,7100.0,27.2247,27.2336,27.1893,27.2247,7100.0
2006-08-15 10:40:00,30.75,30.83,30.74,30.8,36600.0,27.2336,27.3044,27.2247,27.2778,36600.0
2006-08-15 10:45:00,30.8,30.89,30.8,30.89,33000.0,27.2778,27.3575,27.2778,27.3575,33000.0
2006-08-15 10:50:00,30.88,30.94,30.88,30.94,22900.0,27.3487,27.4018,27.3487,27.4018,22900.0
2006-08-15 10:55:00,30.94,31.0,30.94,31.0,29700.0,27.4018,27.455,27.4018,27.455,29700.0
2006-08-15 11:00:00,31.0,31.0,30.97,30.98,25600.0,27.455,27.455,27.4284,27.4373,25600.0
2006-08-15 11:05:00,30.98,31.0,30.9,30.93,23600.0,27.4373,27.455,27.3664,27.393,23600.0
2006-08-15 11:10:00,30.94,30.98,30.92,30.94,14900.0,27.4018,27.4373,27.3841,27.4018,14900.0
2006-08-15 11:15:00,30.96,30.98,30.9,30.92,11600.0,27.4195,27.4373,27.3664,27.3841,11600.0
2006-08-15 11:20:00,30.92,30.94,30.9,30.9,8900.0,27.3841,27.4018,27.3664,27.3664,8900.0
2006-08-15 11:25:00,30.93,30.93,30.89,30.9,13900.0,27.393,27.393,27.3575,27.3664,13900.0
2006-08-15 11:30:00,30.92,30.94,30.89,30.94,14600.0,27.3841,27.4018,27.3575,27.4018,14600.0
2006-08-15 11:35:00,30.94,30.95,30.89,30.89,33900.0,27.4018,27.4107,27.3575,27.3575,33900.0
2006-08-15 11:40:00,30.91,30.96,30.91,30.92,15700.0,27.3753,27.4195,27.3753,27.3841,15700.0
2006-08-15 11:45:00,30.91,30.95,30.9,30.93,32000.0,27.3753,27.4107,27.3664,27.393,32000.0
2006-08-15 11:50:00,30.94,30.98,30.94,30.95,25500.0,27.4018,27.4373,27.4018,27.4107,25500.0
2006-08-15 11:55:00,30.95,30.97,30.95,30.95,15100.0,27.4107,27.4284,27.4107,27.4107,15100.0
2006-08-15 12:00:00,30.96,30.98,30.95,30.97,27500.0,27.4195,27.4373,27.4107,27.4284,27500.0
2006-08-15 12:05:00,30.97,30.98,30.96,30.97,28300.0,27.4284,27.4373,27.4195,27.4284,28300.0
2006-08-15 12:10:00,30.98,30.98,30.95,30.98,20300.0,27.4373,27.4373,27.4107,27.4373,20300.0
2006-08-15 12:15:00,30.97,30.97,30.93,30.95,24600.0,27.4284,27.4284,27.393,27.4107,24600.0
2006-08-15 12:20:00,30.96,30.98,30.95,30.96,17400.0,27.4195,27.4373,27.4107,27.4195,17400.0
2006-08-15 12:25:00,30.95,30.96,30.93,30.93,18300.0,27.4107,27.4195,27.393,27.393,18300.0
2006-08-15 12:30:00,30.94,30.97,30.93,30.96,12600.0,27.4018,27.4284,27.393,27.4195,12600.0
2006-08-15 12:35:00,30.96,30.97,30.95,30.95,13900.0,27.4195,27.4284,27.4107,27.4107,13900.0
2006-08-15 12:40:00,30.96,30.98,30.95,30.96,15200.0,27.4195,27.4373,27.4107,27.4195,15200.0
2006-08-15 12:45:00,30.95,30.98,30.95,30.97,14400.0,27.4107,27.4373,27.4107,27.4284,14400.0
2006-08-15 12:50:00,30.96,30.98,30.95,30.95,16300.0,27.4195,27.4373,27.4107,27.4107,16300.0
2006-08-15 12:55:00,30.96,30.97,30.94,30.97,13500.0,27.4195,27.4284,27.4018,27.4284,13500.0
2006-08-15 13:00:00,30.96,30.97,30.94,30.94,20700.0,27.4195,27.4284,27.4018,27.4018,20700.0
2006-08-15 13:05:00,30.95,30.97,30.94,30.95,15300.0,27.4107,27.4284,27.4018,27.4107,15300.0
2006-08-15 13:10:00,30.95,30.96,30.9,30.9,95000.0,27.4107,27.4195,27.3664,27.3664,95000.0
2006-08-15 13:15:00,30.9,30.92,30.83,30.89,12000.0,27.3664,27.3841,27.3044,27.3575,12000.0
2006-08-15 13:20:00,30.89,30.94,30.87,30.92,25600.0,27.3575,27.4018,27.3398,27.3841,25600.0
2006-08-15 13:25:00,30.92,30.94,30.91,30.91,14300.0,27.3841,27.4018,27.3753,27.3753,14300.0
2006-08-15 13:30:00,30.9,30.98,30.89,30.97,27000.0,27.3664,27.4373,27.3575,27.4284,27000.0
2006-08-15 13:35:00,30.97,30.99,30.9,30.95,101700.0,27.4284,27.4461,27.3664,27.4107,101700.0
2006-08-15 13:40:00,30.96,30.96,30.94,30.95,17900.0,27.4195,27.4195,27.4018,27.4107,17900.0
2006-08-15 13:45:00,30.95,30.96,30.94,30.95,6800.0,27.4107,27.4195,27.4018,27.4107,6800.0
2006-08-15 13:50:00,30.95,30.96,30.89,30.96,21300.0,27.4107,27.4195,27.3575,27.4195,21300.0
2006-08-15 13:55:00,30.95,30.96,30.88,30.94,19800.0,27.4107,27.4195,27.3487,27.4018,19800.0
2006-08-15 14:00:00,30.95,30.95,30.94,30.94,13700.0,27.4107,27.4107,27.4018,27.4018,13700.0
2006-08-15 14:05:00,30.95,30.95,30.89,30.9,55800.0,27.4107,27.4107,27.3575,27.3664,55800.0
2006-08-15 14:10:00,30.9,30.95,30.87,30.95,20700.0,27.3664,27.4107,27.3398,27.4107,20700.0
2006-08-15 14:15:00,30.95,30.96,30.93,30.94,14100.0,27.4107,27.4195,27.393,27.4018,14100.0
2006-08-15 14:20:00,30.95,31.03,30.94,31.03,28200.0,27.4107,27.4815,27.4018,27.4815,28200.0
2006-08-15 14:25:00,31.03,31.11,31.03,31.1,33200.0,27.4815,27.5524,27.4815,27.5435,33200.0
2006-08-15 14:30:00,31.1,31.12,31.1,31.11,9400.0,27.5435,27.5612,27.5435,27.5524,9400.0
2006-08-15 14:35:00,31.11,31.2,31.1,31.19,23000.0,27.5524,27.6321,27.5435,27.6232,23000.0
2006-08-15 14:40:00,31.19,31.19,31.12,31.13,46300.0,27.6232,27.6232,27.5612,27.5701,46300.0
2006-08-15 14:45:00,31.14,31.17,31.0,31.14,56800.0,27.579,27.6055,27.455,27.579,56800.0
2006-08-15 14:50:00,31.12,31.12,31.09,31.12,20100.0,27.5612,27.5612,27.5347,27.5612,20100.0
2006-08-15 14:55:00,31.12,31.13,31.08,31.12,47500.0,27.5612,27.5701,27.5258,27.5612,47500.0
2006-08-15 15:00:00,31.12,31.12,31.09,31.12,12600.0,27.5612,27.5612,27.5347,27.5612,12600.0
2006-08-15 15:05:00,31.12,31.12,31.1,31.11,14400.0,27.5612,27.5612,27.5435,27.5524,14400.0
2006-08-15 15:10:00,31.12,31.12,31.09,31.1,35400.0,27.5612,27.5612,27.5347,27.5435,35400.0
2006-08-15 15:15:00,31.1,31.12,31.09,31.1,23900.0,27.5435,27.5612,27.5347,27.5435,23900.0
2006-08-15 15:20:00,31.09,31.12,31.09,31.12,15500.0,27.5347,27.5612,27.5347,27.5612,15500.0
2006-08-15 15:25:00,31.12,31.12,31.11,31.12,60300.0,27.5612,27.5612,27.5524,27.5612,60300.0
2006-08-15 15:30:00,31.12,31.13,31.1,31.12,28000.0,27.5612,27.5701,27.5435,27.5612,28000.0
2006-08-15 15:35:00,31.12,31.12,31.1,31.1,19600.0,27.5612,27.5612,27.5435,27.5435,19600.0
2006-08-15 15:40:00,31.11,31.15,31.1,31.13,34500.0,27.5524,27.5878,27.5435,27.5701,34500.0
2006-08-15 15:45:00,31.12,31.14,31.11,31.12,30700.0,27.5612,27.579,27.5524,27.5612,30700.0
2006-08-15 15:50:00,31.12,31.13,31.0,31.0,48500.0,27.5612,27.5701,27.455,27.455,48500.0
2006-08-15 15:55:00,31.02,31.11,31.02,31.11,70700.0,27.4727,27.5524,27.4727,27.5524,70700.0
2006-08-16 09:30:00,31.3,31.41,31.0,31.03,129000.0,27.7207,27.8181,27.455,27.4815,129000.0
2006-08-16 09:35:00,31.06,31.35,31.04,31.35,21600.0,27.5081,27.7649,27.4904,27.7649,21600.0
2006-08-16 09:40:00,31.35,31.35,31.2,31.33,15500.0,27.7649,27.7649,27.6321,27.7472,15500.0
2006-08-16 09:45:00,31.35,31.35,31.16,31.22,27900.0,27.7649,27.7649,27.5967,27.6498,27900.0
2006-08-16 09:50:00,31.23,31.25,31.09,31.25,21100.0,27.6587,27.6764,27.5347,27.6764,21100.0
2006-08-16 09:55:00,31.25,31.32,31.24,31.25,21700.0,27.6764,27.7384,27.6675,27.6764,21700.0
2006-08-16 10:00:00,31.26,31.41,31.24,31.31,24400.0,27.6852,27.8181,27.6675,27.7295,24400.0
2006-08-16 10:05:00,31.3,31.32,31.24,31.26,55200.0,27.7207,27.7384,27.6675,27.6852,55200.0
2006-08-16 10:10:00,31.26,31.27,31.18,31.18,28900.0,27.6852,27.6941,27.6144,27.6144,28900.0
2006-08-16 10:15:00,31.18,31.18,31.1,31.11,19400.0,27.6144,27.6144,27.5435,27.5524,19400.0
2006-08-16 10:20:00,31.11,31.12,31.07,31.08,33000.0,27.5524,27.5612,27.517,27.5258,33000.0
2006-08-16 10:25:00,31.1,31.15,31.08,31.15,11700.0,27.5435,27.5878,27.5258,27.5878,11700.0
2006-08-16 10:30:00,31.15,31.15,31.08,31.08,20000.0,27.5878,27.5878,27.5258,27.5258,20000.0
2006-08-16 10:35:00,31.1,31.1,31.02,31.02,19100.0,27.5435,27.5435,27.4727,27.4727,19100.0
2006-08-16 10:40:00,31.03,31.05,30.97,31.04,46500.0,27.4815,27.4992,27.4284,27.4904,46500.0
2006-08-16 10:45:00,31.05,31.06,30.89,30.93,27200.0,27.4992,27.5081,27.3575,27.393,27200.0
2006-08-16 10:50:00,30.94,31.03,30.93,31.02,17400.0,27.4018,27.4815,27.393,27.4727,17400.0
2006-08-16 10:55:00,31.03,31.11,31.02,31.11,12000.0,27.4815,27.5524,27.4727,27.5524,12000.0
2006-08-16 11:00:00,31.11,31.11,31.06,31.1,17800.0,27.5524,27.5524,27.5081,27.5435,17800.0
2006-08-16 11:05:00,31.07,31.15,31.06,31.1,12200.0,27.517,27.5878,27.5081,27.5435,12200.0
2006-08-16 11:10:00,31.1,31.15,31.07,31.15,29200.0,27.5435,27.5878,27.517,27.5878,29200.0
2006-08-16 11:15:00,31.15,31.15,31.11,31.11,15200.0,27.5878,27.5878,27.5524,27.5524,15200.0
2006-08-16 11:20:00,31.1,31.14,31.07,31.14,9600.0,27.5435,27.579,27.517,27.579,9600.0
2006-08-16 11:25:00,31.14,31.15,31.11,31.12,18700.0,27.579,27.5878,27.5524,27.5612,18700.0
2006-08-16 11:30:00,31.13,31.13,31.1,31.12,16600.0,27.5701,27.5701,27.5435,27.5612,16600.0
2006-08-16 11:35:00,31.12,31.15,31.11,31.13,9400.0,27.5612,27.5878,27.5524,27.5701,9400.0
2006-08-16 11:40:00,31.14,31.18,31.13,31.18,8400.0,27.579,27.6144,27.5701,27.6144,8400.0
2006-08-16 11:45:00,31.18,31.18,31.14,31.17,21500.0,27.6144,27.6144,27.579,27.6055,21500.0
2006-08-16 11:50:00,31.17,31.18,31.16,31.18,22300.0,27.6055,27.6144,27.5967,27.6144,22300.0
2006-08-16 11:55:00,31.17,31.18,31.17,31.18,10500.0,27.6055,27.6144,27.6055,27.6144,10500.0
2006-08-16 12:00:00,31.18,31.18,31.14,31.14,54700.0,27.6144,27.6144,27.579,27.579,54700.0
2006-08-16 12:05:00,31.15,31.2,31.15,31.2,11200.0,27.5878,27.6321,27.5878,27.6321,11200.0
2006-08-16 12:10:00,31.2,31.2,31.19,31.2,11800.0,27.6321,27.6321,27.6232,27.6321,11800.0
2006-08-16 12:15:00,31.2,31.24,31.2,31.23,15400.0,27.6321,27.6675,27.6321,27.6587,15400.0
2006-08-16 12:20:00,31.24,31.27,31.23,31.25,14700.0,27.6675,27.6941,27.6587,27.6764,14700.0
2006-08-16 12:25:00,31.25,31.26,31.23,31.26,117000.0,27.6764,27.6852,27.6587,27.6852,117000.0
2006-08-16 12:30:00,31.26,31.4,31.26,31.38,44700.0,27.6852,27.8092,27.6852,27.7915,44700.0
2006-08-16 12:35:00,31.39,31.4,31.32,31.34,20400.0,27.8004,27.8092,27.7384,27.7561,20400.0
2006-08-16 12:40:00,31.35,31.45,31.35,31.43,16800.0,27.7649,27.8535,27.7649,27.8358,16800.0
2006-08-16 12:45:00,31.43,31.44,31.35,31.35,29700.0,27.8358,27.8447,27.7649,27.7649,29700.0
2006-08-16 12:50:00,31.37,31.37,31.3,31.31,14700.0,27.7827,27.7827,27.7207,27.7295,14700.0
2006-08-16 12:55:00,31.31,31.38,31.25,31.35,21000.0,27.7295,27.7915,27.6764,27.7649,21000.0
2006-08-16 13:00:00,31.34,31.34,31.29,31.31,15500.0,27.7561,27.7561,27.7118,27.7295,15500.0
2006-08-16 13:05:00,31.32,31.33,31.3,31.32,8100.0,27.7384,27.7472,27.7207,27.7384,8100.0
2006-08-16 13:10:00,31.32,31.33,31.31,31.32,10200.0,27.7384,27.7472,27.7295,27.7384,10200.0
2006-08-16 13:15:00,31.32,31.32,31.3,31.32,29800.0,27.7384,27.7384,27.7207,27.7384,29800.0
2006-08-16 13:20:00,31.32,31.32,31.31,31.32,5800.0,27.7384,27.7384,27.7295,27.7384,5800.0
2006-08-16 13:25:00,31.32,31.32,31.29,31.31,15700.0,27.7384,27.7384,27.7118,27.7295,15700.0
2006-08-16 13:30:00,31.31,31.32,31.29,31.31,16800.0,27.7295,27.7384,27.7118,27.7295,16800.0
2006-08-16 13:35:00,31.31,31.31,31.3,31.31,17100.0,27.7295,27.7295,27.7207,27.7295,17100.0
2006-08-16 13:40:00,31.31,31.32,31.31,31.32,14000.0,27.7295,27.7384,27.7295,27.7384,14000.0
2006-08-16 13:45:00,31.32,31.39,31.31,31.39,19000.0,27.7384,27.8004,27.7295,27.8004,19000.0
2006-08-16 13:50:00,31.39,31.44,31.39,31.43,31200.0,27.8004,27.8447,27.8004,27.8358,31200.0
2006-08-16 13:55:00,31.43,31.44,31.42,31.43,30300.0,27.8358,27.8447,27.8269,27.8358,30300.0
2006-08-16 14:00:00,31.44,31.44,31.36,31.4,42900.0,27.8447,27.8447,27.7738,27.8092,42900.0
2006-08-16 14:05:00,31.4,31.45,31.39,31.45,14100.0,27.8092,27.8535,27.8004,27.8535,14100.0
2006-08-16 14:10:00,31.46,31.49,31.45,31.49,23100.0,27.8624,27.8889,27.8535,27.8889,23100.0
2006-08-16 14:15:00,31.49,31.51,31.48,31.5,44700.0,27.8889,27.9066,27.8801,27.8978,44700.0
2006-08-16 14:20:00,31.49,31.56,31.49,31.56,35800.0,27.8889,27.9509,27.8889,27.9509,35800.0
2006-08-16 14:25:00,31.55,31.6,31.55,31.59,29900.0,27.9421,27.9864,27.9421,27.9775,29900.0
2006-08-16 14:30:00,31.59,31.68,31.59,31.67,63000.0,27.9775,28.0572,27.9775,28.0483,63000.0
2006-08-16 14:35:00,31.68,31.7,31.64,31.65,44500.0,28.0572,28.0749,28.0218,28.0306,44500.0
2006-08-16 14:40:00,31.65,31.65,31.58,31.59,26800.0,28.0306,28.0306,27.9686,27.9775,26800.0
2006-08-16 14:45:00,31.59,31.65,31.57,31.58,28000.0,27.9775,28.0306,27.9598,27.9686,28000.0
2006-08-16 14:50:00,31.58,31.7,31.54,31.56,39500.0,27.9686,28.0749,27.9332,27.9509,39500.0
2006-08-16 14:55:00,31.54,31.58,31.54,31.56,17900.0,27.9332,27.9686,27.9332,27.9509,17900.0
2006-08-16 15:00:00,31.57,31.57,31.5,31.57,44000.0,27.9598,27.9598,27.8978,27.9598,44000.0
2006-08-16 15:05:00,31.57,31.61,31.5,31.57,74000.0,27.9598,27.9952,27.8978,27.9598,74000.0
2006-08-16 15:10:00,31.57,31.59,31.57,31.59,16800.0,27.9598,27.9775,27.9598,27.9775,16800.0
2006-08-16 15:15:00,31.59,31.6,31.56,31.58,28900.0,27.9775,27.9864,27.9509,27.9686,28900.0
2006-08-16 15:20:00,31.58,31.58,31.54,31.54,22700.0,27.9686,27.9686,27.9332,27.9332,22700.0
2006-08-16 15:25:00,31.55,31.55,31.51,31.54,30300.0,27.9421,27.9421,27.9066,27.9332,30300.0
2006-08-16 15:30:00,31.54,31.59,31.53,31.59,25600.0,27.9332,27.9775,27.9244,27.9775,25600.0
2006-08-16 15:35:00,31.59,31.6,31.56,31.57,30500.0,27.9775,27.9864,27.9509,27.9598,30500.0
2006-08-16 15:40:00,31.58,31.59,31.58,31.59,21600.0,27.9686,27.9775,27.9686,27.9775,21600.0
2006-08-16 15:45:00,31.59,31.6,31.54,31.58,64200.0,27.9775,27.9864,27.9332,27.9686,64200.0
2006-08-16 15:50:00,31.59,31.59,31.5,31.5,123000.0,27.9775,27.9775,27.8978,27.8978,123000.0
2006-08-16 15:55:00,31.51,31.54,31.49,31.5,177100.0,27.9066,27.9332,27.8889,27.8978,177100.0
2006-08-17 09:30:00,31.52,31.54,31.05,31.14,68800.0,27.9155,27.9332,27.4992,27.579,68800.0
2006-08-17 09:35:00,31.14,31.53,31.12,31.33,75300.0,27.579,27.9244,27.5612,27.7472,75300.0
2006-08-17 09:40:00,31.35,31.53,31.29,31.43,31300.0,27.7649,27.9244,27.7118,27.8358,31300.0
2006-08-17 09:45:00,31.43,31.43,31.25,31.31,32900.0,27.8358,27.8358,27.6764,27.7295,32900.0
2006-08-17 09:50:00,31.3,31.35,31.23,31.25,16000.0,27.7207,27.7649,27.6587,27.6764,16000.0
2006-08-17 09:55:00,31.25,31.29,31.23,31.23,19900.0,27.6764,27.7118,27.6587,27.6587,19900.0
2006-08-17 10:00:00,31.23,31.26,31.2,31.24,38100.0,27.6587,27.6852,27.6321,27.6675,38100.0
2006-08-17 10:05:00,31.24,31.25,31.21,31.22,21800.0,27.6675,27.6764,27.641,27.6498,21800.0
2006-08-17 10:10:00,31.2,31.24,31.2,31.23,17500.0,27.6321,27.6675,27.6321,27.6587,17500.0
2006-08-17 10:15:00,31.24,31.24,31.18,31.2,15400.0,27.6675,27.6675,27.6144,27.6321,15400.0
2006-08-17 10:20:00,31.2,31.2,31.13,31.15,19300.0,27.6321,27.6321,27.5701,27.5878,19300.0
2006-08-17 10:25:00,31.14,31.15,31.02,31.07,21900.0,27.579,27.5878,27.4727,27.517,21900.0
2006-08-17 10:30:00,31.06,31.19,31.06,31.19,15400.0,27.5081,27.6232,27.5081,27.6232,15400.0
2006-08-17 10:35:00,31.18,31.2,31.18,31.19,6900.0,27.6144,27.6321,27.6144,27.6232,6900.0
2006-08-17 10:40:00,31.2,31.24,31.19,31.24,17700.0,27.6321,27.6675,27.6232,27.6675,17700.0
2006-08-17 10:45:00,31.24,31.24,31.22,31.24,9600.0,27.6675,27.6675,27.6498,27.6675,9600.0
2006-08-17 10:50:00,31.24,31.26,31.22,31.25,11200.0,27.6675,27.6852,27.6498,27.6764,11200.0
2006-08-17 10:55:00,31.25,31.25,31.24,31.25,9700.0,27.6764,27.6764,27.6675,27.6764,9700.0
2006-08-17 11:00:00,31.25,31.25,31.12,31.12,20800.0,27.6764,27.6764,27.5612,27.5612,20800.0
2006-08-17 11:05:00,31.15,31.15,31.07,31.1,54100.0,27.5878,27.5878,27.517,27.5435,54100.0
2006-08-17 11:10:00,31.1,31.19,31.1,31.19,25700.0,27.5435,27.6232,27.5435,27.6232,25700.0
2006-08-17 11:15:00,31.19,31.25,31.19,31.25,10100.0,27.6232,27.6764,27.6232,27.6764,10100.0
2006-08-17 11:20:00,31.25,31.25,31.24,31.24,11300.0,27.6764,27.6764,27.6675,27.6675,11300.0
2006-08-17 11:25:00,31.25,31.26,31.24,31.25,11500.0,27.6764,27.6852,27.6675,27.6764,11500.0
2006-08-17 11:30:00,31.25,31.26,31.24,31.25,18500.0,27.6764,27.6852,27.6675,27.6764,18500.0
2006-08-17 11:35:00,31.24,31.25,31.24,31.25,87900.0,27.6675,27.6764,27.6675,27.6764,87900.0
2006-08-17 11:40:00,31.25,31.25,31.19,31.2,43800.0,27.6764,27.6764,27.6232,27.6321,43800.0
2006-08-17 11:45:00,31.2,31.22,31.2,31.2,27400.0,27.6321,27.6498,27.6321,27.6321,27400.0
2006-08-17 11:50:00,31.19,31.19,31.1,31.14,13600.0,27.6232,27.6232,27.5435,27.579,13600.0
2006-08-17 11:55:00,31.15,31.24,31.14,31.24,13800.0,27.5878,27.6675,27.579,27.6675,13800.0
2006-08-17 12:00:00,31.23,31.25,31.22,31.25,16800.0,27.6587,27.6764,27.6498,27.6764,16800.0
2006-08-17 12:05:00,31.25,31.25,31.19,31.2,39300.0,27.6764,27.6764,27.6232,27.6321,39300.0
2006-08-17 12:10:00,31.2,31.23,31.19,31.21,11700.0,27.6321,27.6587,27.6232,27.641,11700.0
2006-08-17 12:15:00,31.21,31.23,31.2,31.22,13500.0,27.641,27.6587,27.6321,27.6498,13500.0
2006-08-17 12:20:00,31.23,31.32,31.23,31.31,15000.0,27.6587,27.7384,27.6587,27.7295,15000.0
2006-08-17 12:25:00,31.31,31.35,31.3,31.33,13200.0,27.7295,27.7649,27.7207,27.7472,13200.0
2006-08-17 12:30:00,31.33,31.35,31.33,31.35,5900.0,27.7472,27.7649,27.7472,27.7649,5900.0
2006-08-17 12:35:00,31.34,31.36,31.34,31.35,10000.0,27.7561,27.7738,27.7561,27.7649,10000.0
2006-08-17 12:40:00,31.34,31.37,31.34,31.35,13100.0,27.7561,27.7827,27.7561,27.7649,13100.0
2006-08-17 12:45:00,31.34,31.4,31.34,31.39,30100.0,27.7561,27.8092,27.7561,27.8004,30100.0
2006-08-17 12:50:00,31.38,31.39,31.37,31.37,12400.0,27.7915,27.8004,27.7827,27.7827,12400.0
2006-08-17 12:55:00,31.37,31.39,31.36,31.37,9100.0,27.7827,27.8004,27.7738,27.7827,9100.0
2006-08-17 13:00:00,31.37,31.39,31.37,31.38,7900.0,27.7827,27.8004,27.7827,27.7915,7900.0
2006-08-17 13:05:00,31.37,31.4,31.37,31.38,10900.0,27.7827,27.8092,27.7827,27.7915,10900.0
2006-08-17 13:10:00,31.38,31.39,31.37,31.38,7300.0,27.7915,27.8004,27.7827,27.7915,7300.0
2006-08-17 13:15:00,31.39,31.39,31.38,31.39,19100.0,27.8004,27.8004,27.7915,27.8004,19100.0
2006-08-17 13:20:00,31.38,31.39,31.38,31.39,24900.0,27.7915,27.8004,27.7915,27.8004,24900.0
2006-08-17 13:25:00,31.38,31.39,31.38,31.39,14800.0,27.7915,27.8004,27.7915,27.8004,14800.0
2006-08-17 13:30:00,31.38,31.39,31.38,31.38,8400.0,27.7915,27.8004,27.7915,27.7915,8400.0
2006-08-17 13:35:00,31.39,31.39,31.37,31.37,23300.0,27.8004,27.8004,27.7827,27.7827,23300.0
2006-08-17 13:40:00,31.37,31.38,31.33,31.34,31500.0,27.7827,27.7915,27.7472,27.7561,31500.0
2006-08-17 13:45:00,31.33,31.34,31.33,31.33,21300.0,27.7472,27.7561,27.7472,27.7472,21300.0
2006-08-17 13:50:00,31.33,31.33,31.3,31.3,35100.0,27.7472,27.7472,27.7207,27.7207,35100.0
2006-08-17 13:55:00,31.3,31.31,31.3,31.31,25400.0,27.7207,27.7295,27.7207,27.7295,25400.0
2006-08-17 14:00:00,31.3,31.33,31.3,31.32,22700.0,27.7207,27.7472,27.7207,27.7384,22700.0
2006-08-17 14:05:00,31.33,31.4,31.31,31.4,49400.0,27.7472,27.8092,27.7295,27.8092,49400.0
2006-08-17 14:10:00,31.4,31.42,31.39,31.4,16800.0,27.8092,27.8269,27.8004,27.8092,16800.0
2006-08-17 14:15:00,31.39,31.4,31.36,31.36,20600.0,27.8004,27.8092,27.7738,27.7738,20600.0
2006-08-17 14:20:00,31.36,31.39,31.32,31.32,20500.0,27.7738,27.8004,27.7384,27.7384,20500.0
2006-08-17 14:25:00,31.31,31.33,31.28,31.32,14900.0,27.7295,27.7472,27.7029,27.7384,14900.0
2006-08-17 14:30:00,31.33,31.35,31.29,31.31,12500.0,27.7472,27.7649,27.7118,27.7295,12500.0
2006-08-17 14:35:00,31.29,31.33,31.29,31.33,16900.0,27.7118,27.7472,27.7118,27.7472,16900.0
2006-08-17 14:40:00,31.34,31.34,31.32,31.34,19500.0,27.7561,27.7561,27.7384,27.7561,19500.0
2006-08-17 14:45:00,31.34,31.36,31.34,31.35,15900.0,27.7561,27.7738,27.7561,27.7649,15900.0
2006-08-17 14:50:00,31.36,31.37,31.31,31.32,28800.0,27.7738,27.7827,27.7295,27.7384,28800.0
2006-08-17 14:55:00,31.32,31.32,31.28,31.29,14600.0,27.7384,27.7384,27.7029,27.7118,14600.0
2006-08-17 15:00:00,31.29,31.3,31.27,31.28,17300.0,27.7118,27.7207,27.6941,27.7029,17300.0
2006-08-17 15:05:00,31.28,31.3,31.27,31.3,29400.0,27.7029,27.7207,27.6941,27.7207,29400.0
2006-08-17 15:10:00,31.29,31.3,31.29,31.3,16600.0,27.7118,27.7207,27.7118,27.7207,16600.0
2006-08-17 15:15:00,31.29,31.3,31.29,31.3,20900.0,27.7118,27.7207,27.7118,27.7207,20900.0
2006-08-17 15:20:00,31.29,31.3,31.29,31.29,26100.0,27.7118,27.7207,27.7118,27.7118,26100.0
2006-08-17 15:25:00,31.29,31.3,31.28,31.29,22600.0,27.7118,27.7207,27.7029,27.7118,22600.0
2006-08-17 15:30:00,31.29,31.3,31.29,31.3,31900.0,27.7118,27.7207,27.7118,27.7207,31900.0
2006-08-17 15:35:00,31.28,31.3,31.28,31.3,25100.0,27.7029,27.7207,27.7029,27.7207,25100.0
2006-08-17 15:40:00,31.3,31.3,31.29,31.3,46300.0,27.7207,27.7207,27.7118,27.7207,46300.0
2006-08-17 15:45:00,31.3,31.3,31.28,31.29,31100.0,27.7207,27.7207,27.7029,27.7118,31100.0
2006-08-17 15:50:00,31.29,31.36,31.29,31.36,84100.0,27.7118,27.7738,27.7118,27.7738,84100.0
2006-08-17 15:55:00,31.34,31.37,31.31,31.37,143700.0,27.7561,27.7827,27.7295,27.7827,143700.0
2006-08-18 09:30:00,31.37,31.5,31.2,31.34,767900.0,27.7827,27.8978,27.6321,27.7561,767900.0
2006-08-18 09:35:00,31.35,31.43,31.23,31.4,50500.0,27.7649,27.8358,27.6587,27.8092,50500.0
2006-08-18 09:40:00,31.4,31.4,31.32,31.4,48100.0,27.8092,27.8092,27.7384,27.8092,48100.0
2006-08-18 09:45:00,31.39,31.39,31.21,31.36,21200.0,27.8004,27.8004,27.641,27.7738,21200.0
2006-08-18 09:50:00,31.4,31.4,31.26,31.39,26000.0,27.8092,27.8092,27.6852,27.8004,26000.0
2006-08-18 09:55:00,31.37,31.37,30.97,31.07,26900.0,27.7827,27.7827,27.4284,27.517,26900.0
2006-08-18 10:00:00,31.08,31.3,31.08,31.25,27700.0,27.5258,27.7207,27.5258,27.6764,27700.0
2006-08-18 10:05:00,31.25,31.25,31.18,31.24,21900.0,27.6764,27.6764,27.6144,27.6675,21900.0
2006-08-18 10:10:00,31.2,31.24,31.15,31.24,18000.0,27.6321,27.6675,27.5878,27.6675,18000.0
2006-08-18 10:15:00,31.23,31.25,31.17,31.23,14600.0,27.6587,27.6764,27.6055,27.6587,14600.0
2006-08-18 10:20:00,31.23,31.32,31.19,31.25,17600.0,27.6587,27.7384,27.6232,27.6764,17600.0
2006-08-18 10:25:00,31.25,31.31,31.23,31.25,13400.0,27.6764,27.7295,27.6587,27.6764,13400.0
2006-08-18 10:30:00,31.26,31.33,31.24,31.32,10100.0,27.6852,27.7472,27.6675,27.7384,10100.0
2006-08-18 10:35:00,31.32,31.4,31.32,31.4,19100.0,27.7384,27.8092,27.7384,27.8092,19100.0
2006-08-18 10:40:00,31.4,31.4,31.39,31.4,16100.0,27.8092,27.8092,27.8004,27.8092,16100.0
2006-08-18 10:45:00,31.39,31.39,31.36,31.37,9400.0,27.8004,27.8004,27.7738,27.7827,9400.0
2006-08-18 10:50:00,31.37,31.4,31.36,31.39,15100.0,27.7827,27.8092,27.7738,27.8004,15100.0
2006-08-18 10:55:00,31.4,31.4,31.39,31.39,7100.0,27.8092,27.8092,27.8004,27.8004,7100.0
2006-08-18 11:00:00,31.4,31.4,31.39,31.4,7500.0,27.8092,27.8092,27.8004,27.8092,7500.0
2006-08-18 11:05:00,31.4,31.41,31.39,31.4,29900.0,27.8092,27.8181,27.8004,27.8092,29900.0
2006-08-18 11:10:00,31.4,31.4,31.39,31.39,7100.0,27.8092,27.8092,27.8004,27.8004,7100.0
2006-08-18 11:15:00,31.39,31.4,31.39,31.4,7000.0,27.8004,27.8092,27.8004,27.8092,7000.0
2006-08-18 11:20:00,31.4,31.4,31.38,31.39,6300.0,27.8092,27.8092,27.7915,27.8004,6300.0
2006-08-18 11:25:00,31.39,31.4,31.38,31.4,5000.0,27.8004,27.8092,27.7915,27.8092,5000.0
2006-08-18 11:30:00,31.4,31.4,31.36,31.38,9800.0,27.8092,27.8092,27.7738,27.7915,9800.0
2006-08-18 11:35:00,31.37,31.4,31.37,31.4,4300.0,27.7827,27.8092,27.7827,27.8092,4300.0
2006-08-18 11:40:00,31.4,31.41,31.39,31.4,11200.0,27.8092,27.8181,27.8004,27.8092,11200.0
2006-08-18 11:45:00,31.4,31.4,31.39,31.39,8100.0,27.8092,27.8092,27.8004,27.8004,8100.0
2006-08-18 11:50:00,31.4,31.4,31.39,31.39,29600.0,27.8092,27.8092,27.8004,27.8004,29600.0
2006-08-18 11:55:00,31.39,31.4,31.39,31.4,29900.0,27.8004,27.8092,27.8004,27.8092,29900.0
2006-08-18 12:00:00,31.4,31.4,31.39,31.4,15300.0,27.8092,27.8092,27.8004,27.8092,15300.0
2006-08-18 12:05:00,31.4,31.4,31.39,31.4,6500.0,27.8092,27.8092,27.8004,27.8092,6500.0
2006-08-18 12:10:00,31.4,31.4,31.4,31.4,3500.0,27.8092,27.8092,27.8092,27.8092,3500.0
2006-08-18 12:15:00,31.4,31.48,31.4,31.42,19300.0,27.8092,27.8801,27.8092,27.8269,19300.0
2006-08-18 12:20:00,31.44,31.44,31.42,31.43,8900.0,27.8447,27.8447,27.8269,27.8358,8900.0
2006-08-18 12:25:00,31.43,31.45,31.42,31.44,7700.0,27.8358,27.8535,27.8269,27.8447,7700.0
2006-08-18 12:30:00,31.44,31.45,31.44,31.45,6000.0,27.8447,27.8535,27.8447,27.8535,6000.0
2006-08-18 12:35:00,31.45,31.45,31.44,31.44,14500.0,27.8535,27.8535,27.8447,27.8447,14500.0
2006-08-18 12:40:00,31.44,31.45,31.44,31.45,9400.0,27.8447,27.8535,27.8447,27.8535,9400.0
2006-08-18 12:45:00,31.44,31.46,31.44,31.45,12700.0,27.8447,27.8624,27.8447,27.8535,12700.0
2006-08-18 12:50:00,31.45,31.45,31.44,31.44,16100.0,27.8535,27.8535,27.8447,27.8447,16100.0
2006-08-18 12:55:00,31.44,31.45,31.44,31.44,10400.0,27.8447,27.8535,27.8447,27.8447,10400.0
2006-08-18 13:00:00,31.45,31.45,31.39,31.39,33300.0,27.8535,27.8535,27.8004,27.8004,33300.0
2006-08-18 13:05:00,31.4,31.4,31.32,31.34,12900.0,27.8092,27.8092,27.7384,27.7561,12900.0
2006-08-18 13:10:00,31.34,31.34,31.29,31.29,17000.0,27.7561,27.7561,27.7118,27.7118,17000.0
2006-08-18 13:15:00,31.32,31.32,31.29,31.3,30700.0,27.7384,27.7384,27.7118,27.7207,30700.0
2006-08-18 13:20:00,31.32,31.36,31.3,31.35,15800.0,27.7384,27.7738,27.7207,27.7649,15800.0
2006-08-18 13:25:00,31.36,31.4,31.36,31.4,11900.0,27.7738,27.8092,27.7738,27.8092,11900.0
2006-08-18 13:30:00,31.39,31.4,31.36,31.38,27600.0,27.8004,27.8092,27.7738,27.7915,27600.0
2006-08-18 13:35:00,31.39,31.4,31.39,31.39,2500.0,27.8004,27.8092,27.8004,27.8004,2500.0
2006-08-18 13:40:00,31.4,31.4,31.39,31.39,11200.0,27.8092,27.8092,27.8004,27.8004,11200.0
2006-08-18 13:45:00,31.38,31.38,31.37,31.37,5500.0,27.7915,27.7915,27.7827,27.7827,5500.0
2006-08-18 13:50:00,31.37,31.38,31.37,31.38,3400.0,27.7827,27.7915,27.7827,27.7915,3400.0
2006-08-18 13:55:00,31.38,31.39,31.38,31.38,6300.0,27.7915,27.8004,27.7915,27.7915,6300.0
2006-08-18 14:00:00,31.37,31.37,31.35,31.37,24700.0,27.7827,27.7827,27.7649,27.7827,24700.0
2006-08-18 14:05:00,31.37,31.37,31.36,31.37,4900.0,27.7827,27.7827,27.7738,27.7827,4900.0
2006-08-18 14:10:00,31.36,31.37,31.36,31.36,7600.0,27.7738,27.7827,27.7738,27.7738,7600.0
2006-08-18 14:15:00,31.37,31.4,31.37,31.37,19600.0,27.7827,27.8092,27.7827,27.7827,19600.0
2006-08-18 14:20:00,31.38,31.39,31.37,31.39,5100.0,27.7915,27.8004,27.7827,27.8004,5100.0
2006-08-18 14:25:00,31.38,31.39,31.38,31.39,20100.0,27.7915,27.8004,27.7915,27.8004,20100.0
2006-08-18 14:30:00,31.39,31.4,31.38,31.4,6000.0,27.8004,27.8092,27.7915,27.8092,6000.0
2006-08-18 14:35:00,31.39,31.4,31.37,31.38,23900.0,27.8004,27.8092,27.7827,27.7915,23900.0
2006-08-18 14:40:00,31.39,31.39,31.38,31.38,12500.0,27.8004,27.8004,27.7915,27.7915,12500.0
2006-08-18 14:45:00,31.38,31.39,31.38,31.38,7200.0,27.7915,27.8004,27.7915,27.7915,7200.0
2006-08-18 14:50:00,31.39,31.39,31.38,31.38,8000.0,27.8004,27.8004,27.7915,27.7915,8000.0
2006-08-18 14:55:00,31.38,31.4,31.38,31.38,15500.0,27.7915,27.8092,27.7915,27.7915,15500.0
2006-08-18 15:00:00,31.38,31.39,31.38,31.39,9300.0,27.7915,27.8004,27.7915,27.8004,9300.0
2006-08-18 15:05:00,31.38,31.39,31.35,31.38,20800.0,27.7915,27.8004,27.7649,27.7915,20800.0
2006-08-18 15:10:00,31.38,31.38,31.34,31.35,21400.0,27.7915,27.7915,27.7561,27.7649,21400.0
2006-08-18 15:15:00,31.35,31.4,31.33,31.37,44300.0,27.7649,27.8092,27.7472,27.7827,44300.0
2006-08-18 15:20:00,31.37,31.4,31.36,31.4,18400.0,27.7827,27.8092,27.7738,27.8092,18400.0
2006-08-18 15:25:00,31.39,31.4,31.37,31.4,21400.0,27.8004,27.8092,27.7827,27.8092,21400.0
2006-08-18 15:30:00,31.4,31.41,31.39,31.4,29300.0,27.8092,27.8181,27.8004,27.8092,29300.0
2006-08-18 15:35:00,31.4,31.4,31.39,31.4,32800.0,27.8092,27.8092,27.8004,27.8092,32800.0
2006-08-18 15:40:00,31.4,31.4,31.36,31.39,129700.0,27.8092,27.8092,27.7738,27.8004,129700.0
2006-08-18 15:45:00,31.39,31.41,31.38,31.39,44100.0,27.8004,27.8181,27.7915,27.8004,44100.0
2006-08-18 15:50:00,31.4,31.4,31.39,31.4,23400.0,27.8092,27.8092,27.8004,27.8092,23400.0
2006-08-18 15:55:00,31.4,31.4,31.36,31.36,49000.0,27.8092,27.8092,27.7738,27.7738,49000.0
2006-08-21 09:30:00,31.37,31.38,31.02,31.09,44900.0,27.7827,27.7915,27.4727,27.5347,44900.0
2006-08-21 09:35:00,31.12,31.16,30.97,30.97,46400.0,27.5612,27.5967,27.4284,27.4284,46400.0
2006-08-21 09:40:00,31.0,31.07,30.91,31.06,24300.0,27.455,27.517,27.3753,27.5081,24300.0
2006-08-21 09:45:00,31.06,31.06,30.92,31.05,18100.0,27.5081,27.5081,27.3841,27.4992,18100.0
2006-08-21 09:50:00,31.05,31.05,30.93,30.93,20100.0,27.4992,27.4992,27.393,27.393,20100.0
2006-08-21 09:55:00,30.91,31.0,30.9,30.9,11100.0,27.3753,27.455,27.3664,27.3664,11100.0
2006-08-21 10:00:00,30.91,31.0,30.9,30.96,23400.0,27.3753,27.455,27.3664,27.4195,23400.0
2006-08-21 10:05:00,30.98,31.0,30.9,30.94,31600.0,27.4373,27.455,27.3664,27.4018,31600.0
2006-08-21 10:10:00,30.98,31.02,30.96,30.96,20400.0,27.4373,27.4727,27.4195,27.4195,20400.0
2006-08-21 10:15:00,30.95,30.95,30.9,30.92,18900.0,27.4107,27.4107,27.3664,27.3841,18900.0
2006-08-21 10:20:00,30.92,30.92,30.71,30.77,29600.0,27.3841,27.3841,27.1981,27.2513,29600.0
2006-08-21 10:25:00,30.76,31.0,30.7,30.7,40400.0,27.2424,27.455,27.1893,27.1893,40400.0
2006-08-21 10:30:00,30.71,30.8,30.65,30.8,19600.0,27.1981,27.2778,27.145,27.2778,19600.0
2006-08-21 10:35:00,30.8,30.84,30.72,30.73,27500.0,27.2778,27.3133,27.207,27.2158,27500.0
2006-08-21 10:40:00,30.76,30.84,30.76,30.84,10700.0,27.2424,27.3133,27.2424,27.3133,10700.0
2006-08-21 10:45:00,30.85,30.9,30.74,30.77,36300.0,27.3221,27.3664,27.2247,27.2513,36300.0
2006-08-21 10:50:00,30.78,30.78,30.66,30.68,20000.0,27.2601,27.2601,27.1538,27.1716,20000.0
2006-08-21 10:55:00,30.68,30.72,30.66,30.72,18600.0,27.1716,27.207,27.1538,27.207,18600.0
2006-08-21 11:00:00,30.72,30.72,30.68,30.7,15400.0,27.207,27.207,27.1716,27.1893,15400.0
2006-08-21 11:05:00,30.71,30.71,30.68,30.68,21700.0,27.1981,27.1981,27.1716,27.1716,21700.0
2006-08-21 11:10:00,30.7,30.72,30.65,30.7,16400.0,27.1893,27.207,27.145,27.1893,16400.0
2006-08-21 11:15:00,30.7,30.79,30.7,30.74,21300.0,27.1893,27.269,27.1893,27.2247,21300.0
2006-08-21 11:20:00,30.74,30.76,30.68,30.69,25600.0,27.2247,27.2424,27.1716,27.1804,25600.0
2006-08-21 11:25:00,30.69,30.7,30.69,30.7,7500.0,27.1804,27.1893,27.1804,27.1893,7500.0
2006-08-21 11:30:00,30.7,30.71,30.69,30.7,19100.0,27.1893,27.1981,27.1804,27.1893,19100.0
2006-08-21 11:35:00,30.7,30.82,30.7,30.79,20000.0,27.1893,27.2956,27.1893,27.269,20000.0
2006-08-21 11:40:00,30.78,30.82,30.74,30.77,16500.0,27.2601,27.2956,27.2247,27.2513,16500.0
2006-08-21 11:45:00,30.75,30.8,30.74,30.74,24800.0,27.2336,27.2778,27.2247,27.2247,24800.0
2006-08-21 11:50:00,30.74,30.77,30.71,30.75,12500.0,27.2247,27.2513,27.1981,27.2336,12500.0
2006-08-21 11:55:00,30.75,30.75,30.73,30.75,14200.0,27.2336,27.2336,27.2158,27.2336,14200.0
2006-08-21 12:00:00,30.74,30.8,30.74,30.8,67000.0,27.2247,27.2778,27.2247,27.2778,67000.0
2006-08-21 12:05:00,30.8,30.82,30.78,30.82,14900.0,27.2778,27.2956,27.2601,27.2956,14900.0
2006-08-21 12:10:00,30.82,30.84,30.79,30.8,12800.0,27.2956,27.3133,27.269,27.2778,12800.0
2006-08-21 12:15:00,30.82,30.82,30.79,30.79,52300.0,27.2956,27.2956,27.269,27.269,52300.0
2006-08-21 12:20:00,30.79,30.81,30.79,30.8,8700.0,27.269,27.2867,27.269,27.2778,8700.0
2006-08-21 12:25:00,30.8,30.8,30.78,30.78,14100.0,27.2778,27.2778,27.2601,27.2601,14100.0
2006-08-21 12:30:00,30.79,30.82,30.78,30.82,12600.0,27.269,27.2956,27.2601,27.2956,12600.0
2006-08-21 12:35:00,30.82,30.82,30.8,30.8,20800.0,27.2956,27.2956,27.2778,27.2778,20800.0
2006-08-21 12:40:00,30.81,30.85,30.81,30.85,9600.0,27.2867,27.3221,27.2867,27.3221,9600.0
2006-08-21 12:45:00,30.86,30.87,30.86,30.87,23800.0,27.331,27.3398,27.331,27.3398,23800.0
2006-08-21 12:50:00,30.88,30.9,30.88,30.89,14100.0,27.3487,27.3664,27.3487,27.3575,14100.0
2006-08-21 12:55:00,30.89,30.92,30.87,30.91,12300.0,27.3575,27.3841,27.3398,27.3753,12300.0
2006-08-21 13:00:00,30.92,30.99,30.91,30.98,5800.0,27.3841,27.4461,27.3753,27.4373,5800.0
2006-08-21 13:05:00,30.98,31.07,30.98,31.06,21400.0,27.4373,27.517,27.4373,27.5081,21400.0
2006-08-21 13:10:00,31.07,31.09,31.06,31.08,12000.0,27.517,27.5347,27.5081,27.5258,12000.0
2006-08-21 13:15:00,31.06,31.08,30.96,30.96,11300.0,27.5081,27.5258,27.4195,27.4195,11300.0
2006-08-21 13:20:00,30.98,31.0,30.92,30.92,8500.0,27.4373,27.455,27.3841,27.3841,8500.0
2006-08-21 13:25:00,30.94,30.95,30.93,30.93,10700.0,27.4018,27.4107,27.393,27.393,10700.0
2006-08-21 13:30:00,30.91,30.93,30.79,30.87,43200.0,27.3753,27.393,27.269,27.3398,43200.0
2006-08-21 13:35:00,30.87,30.91,30.81,30.91,14900.0,27.3398,27.3753,27.2867,27.3753,14900.0
2006-08-21 13:40:00,30.92,31.01,30.92,31.0,6000.0,27.3841,27.4638,27.3841,27.455,6000.0
2006-08-21 13:45:00,31.01,31.04,30.96,30.96,20100.0,27.4638,27.4904,27.4195,27.4195,20100.0
2006-08-21 13:50:00,30.96,30.99,30.96,30.98,5200.0,27.4195,27.4461,27.4195,27.4373,5200.0
2006-08-21 13:55:00,30.98,30.98,30.97,30.98,2300.0,27.4373,27.4373,27.4284,27.4373,2300.0
2006-08-21 14:00:00,30.98,30.99,30.98,30.98,3500.0,27.4373,27.4461,27.4373,27.4373,3500.0
2006-08-21 14:05:00,30.98,30.99,30.96,30.97,12000.0,27.4373,27.4461,27.4195,27.4284,12000.0
2006-08-21 14:10:00,30.98,31.0,30.95,30.99,16400.0,27.4373,27.455,27.4107,27.4461,16400.0
2006-08-21 14:15:00,30.99,31.01,30.96,31.01,85100.0,27.4461,27.4638,27.4195,27.4638,85100.0
2006-08-21 14:20:00,31.01,31.29,31.01,31.22,85400.0,27.4638,27.7118,27.4638,27.6498,85400.0
2006-08-21 14:25:00,31.22,31.22,31.04,31.05,17300.0,27.6498,27.6498,27.4904,27.4992,17300.0
2006-08-21 14:30:00,31.04,31.05,31.0,31.04,25300.0,27.4904,27.4992,27.455,27.4904,25300.0
2006-08-21 14:35:00,31.06,31.17,31.0,31.13,54100.0,27.5081,27.6055,27.455,27.5701,54100.0
2006-08-21 14:40:00,31.11,31.12,31.05,31.12,11900.0,27.5524,27.5612,27.4992,27.5612,11900.0
2006-08-21 14:45:00,31.12,31.13,31.11,31.13,14000.0,27.5612,27.5701,27.5524,27.5701,14000.0
2006-08-21 14:50:00,31.13,31.23,31.13,31.17,9100.0,27.5701,27.6587,27.5701,27.6055,9100.0
2006-08-21 14:55:00,31.18,31.21,31.17,31.2,16200.0,27.6144,27.641,27.6055,27.6321,16200.0
2006-08-21 15:00:00,31.2,31.23,31.18,31.22,18000.0,27.6321,27.6587,27.6144,27.6498,18000.0
2006-08-21 15:05:00,31.22,31.22,31.16,31.2,19900.0,27.6498,27.6498,27.5967,27.6321,19900.0
2006-08-21 15:10:00,31.21,31.29,31.21,31.22,18800.0,27.641,27.7118,27.641,27.6498,18800.0
2006-08-21 15:15:00,31.22,31.26,31.22,31.26,13500.0,27.6498,27.6852,27.6498,27.6852,13500.0
2006-08-21 15:20:00,31.25,31.36,31.24,31.36,28400.0,27.6764,27.7738,27.6675,27.7738,28400.0
2006-08-21 15:25:00,31.35,31.36,31.31,31.34,25700.0,27.7649,27.7738,27.7295,27.7561,25700.0
2006-08-21 15:30:00,31.33,31.38,31.28,31.31,33300.0,27.7472,27.7915,27.7029,27.7295,33300.0
2006-08-21 15:35:00,31.3,31.32,31.28,31.31,39600.0,27.7207,27.7384,27.7029,27.7295,39600.0
2006-08-21 15:40:00,31.29,31.31,31.27,31.28,32900.0,27.7118,27.7295,27.6941,27.7029,32900.0
2006-08-21 15:45:00,31.28,31.31,31.14,31.17,48600.0,27.7029,27.7295,27.579,27.6055,48600.0
2006-08-21 15:50:00,31.14,31.21,31.1,31.19,51300.0,27.579,27.641,27.5435,27.6232,51300.0
2006-08-21 15:55:00,31.18,31.21,31.01,31.18,119100.0,27.6144,27.641,27.4638,27.6144,119100.0
2006-08-22 09:30:00,31.15,31.15,30.65,30.87,97600.0,27.5878,27.5878,27.145,27.3398,97600.0
2006-08-22 09:35:00,30.85,30.98,30.73,30.89,61800.0,27.3221,27.4373,27.2158,27.3575,61800.0
2006-08-22 09:40:00,30.89,31.11,30.85,31.11,29200.0,27.3575,27.5524,27.3221,27.5524,29200.0
2006-08-22 09:45:00,31.11,31.23,31.01,31.05,28300.0,27.5524,27.6587,27.4638,27.4992,28300.0
2006-08-22 09:50:00,31.05,31.1,30.88,31.03,64900.0,27.4992,27.5435,27.3487,27.4815,64900.0
2006-08-22 09:55:00,31.02,31.07,31.0,31.07,53100.0,27.4727,27.517,27.455,27.517,53100.0
2006-08-22 10:00:00,31.07,31.16,31.02,31.16,37300.0,27.517,27.5967,27.4727,27.5967,37300.0
2006-08-22 10:05:00,31.16,31.16,30.95,31.0,40800.0,27.5967,27.5967,27.4107,27.455,40800.0
2006-08-22 10:10:00,30.98,31.01,30.84,30.89,36600.0,27.4373,27.4638,27.3133,27.3575,36600.0
2006-08-22 10:15:00,30.86,30.86,30.65,30.86,31500.0,27.331,27.331,27.145,27.331,31500.0
2006-08-22 10:20:00,30.86,31.01,30.86,31.0,25200.0,27.331,27.4638,27.331,27.455,25200.0
2006-08-22 10:25:00,31.0,31.06,30.99,31.06,16900.0,27.455,27.5081,27.4461,27.5081,16900.0
2006-08-22 10:30:00,31.06,31.06,31.05,31.06,10300.0,27.5081,27.5081,27.4992,27.5081,10300.0
2006-08-22 10:35:00,31.05,31.14,31.05,31.14,15500.0,27.4992,27.579,27.4992,27.579,15500.0
2006-08-22 10:40:00,31.14,31.28,31.09,31.28,204300.0,27.579,27.7029,27.5347,27.7029,204300.0
2006-08-22 10:45:00,31.29,31.4,31.29,31.34,31500.0,27.7118,27.8092,27.7118,27.7561,31500.0
2006-08-22 10:50:00,31.38,31.39,31.34,31.38,17700.0,27.7915,27.8004,27.7561,27.7915,17700.0
2006-08-22 10:55:00,31.36,31.4,31.36,31.38,17000.0,27.7738,27.8092,27.7738,27.7915,17000.0
2006-08-22 11:00:00,31.38,31.4,31.33,31.34,24800.0,27.7915,27.8092,27.7472,27.7561,24800.0
2006-08-22 11:05:00,31.34,31.34,31.23,31.29,10000.0,27.7561,27.7561,27.6587,27.7118,10000.0
2006-08-22 11:10:00,31.29,31.29,31.25,31.25,7300.0,27.7118,27.7118,27.6764,27.6764,7300.0
2006-08-22 11:15:00,31.26,31.35,31.25,31.32,13200.0,27.6852,27.7649,27.6764,27.7384,13200.0
2006-08-22 11:20:00,31.32,31.36,31.31,31.33,34500.0,27.7384,27.7738,27.7295,27.7472,34500.0
2006-08-22 11:25:00,31.34,31.5,31.34,31.5,23200.0,27.7561,27.8978,27.7561,27.8978,23200.0
2006-08-22 11:30:00,31.47,31.65,31.47,31.49,28100.0,27.8712,28.0306,27.8712,27.8889,28100.0
2006-08-22 11:35:00,31.5,31.55,31.47,31.51,74300.0,27.8978,27.9421,27.8712,27.9066,74300.0
2006-08-22 11:40:00,31.51,31.59,31.51,31.53,30400.0,27.9066,27.9775,27.9066,27.9244,30400.0
2006-08-22 11:45:00,31.53,31.54,31.43,31.44,13300.0,27.9244,27.9332,27.8358,27.8447,13300.0
2006-08-22 11:50:00,31.45,31.48,31.42,31.48,13400.0,27.8535,27.8801,27.8269,27.8801,13400.0
2006-08-22 11:55:00,31.49,31.53,31.48,31.51,14300.0,27.8889,27.9244,27.8801,27.9066,14300.0
2006-08-22 12:00:00,31.52,31.53,31.48,31.48,17700.0,27.9155,27.9244,27.8801,27.8801,17700.0
2006-08-22 12:05:00,31.49,31.49,31.46,31.47,10000.0,27.8889,27.8889,27.8624,27.8712,10000.0
2006-08-22 12:10:00,31.48,31.55,31.46,31.55,18200.0,27.8801,27.9421,27.8624,27.9421,18200.0
2006-08-22 12:15:00,31.54,31.56,31.5,31.51,32800.0,27.9332,27.9509,27.8978,27.9066,32800.0
2006-08-22 12:20:00,31.52,31.53,31.36,31.37,15000.0,27.9155,27.9244,27.7738,27.7827,15000.0
2006-08-22 12:25:00,31.35,31.39,31.19,31.39,19000.0,27.7649,27.8004,27.6232,27.8004,19000.0
2006-08-22 12:30:00,31.39,31.47,31.25,31.27,17400.0,27.8004,27.8712,27.6764,27.6941,17400.0
2006-08-22 12:35:00,31.24,31.38,31.24,31.37,9000.0,27.6675,27.7915,27.6675,27.7827,9000.0
2006-08-22 12:40:00,31.37,31.38,31.34,31.38,6000.0,27.7827,27.7915,27.7561,27.7915,6000.0
2006-08-22 12:45:00,31.38,31.42,31.37,31.39,12300.0,27.7915,27.8269,27.7827,27.8004,12300.0
2006-08-22 12:50:00,31.39,31.39,31.26,31.35,12300.0,27.8004,27.8004,27.6852,27.7649,12300.0
2006-08-22 12:55:00,31.35,31.37,31.35,31.37,6700.0,27.7649,27.7827,27.7649,27.7827,6700.0
2006-08-22 13:00:00,31.36,31.36,31.24,31.33,12500.0,27.7738,27.7738,27.6675,27.7472,12500.0
2006-08-22 13:05:00,31.33,31.33,31.19,31.19,26600.0,27.7472,27.7472,27.6232,27.6232,26600.0
2006-08-22 13:10:00,31.19,31.25,31.09,31.22,23300.0,27.6232,27.6764,27.5347,27.6498,23300.0
2006-08-22 13:15:00,31.24,31.24,31.12,31.16,16600.0,27.6675,27.6675,27.5612,27.5967,16600.0
2006-08-22 13:20:00,31.16,31.16,31.02,31.05,23800.0,27.5967,27.5967,27.4727,27.4992,23800.0
2006-08-22 13:25:00,31.05,31.17,31.01,31.1,21800.0,27.4992,27.6055,27.4638,27.5435,21800.0
2006-08-22 13:30:00,31.1,31.11,30.93,30.97,30900.0,27.5435,27.5524,27.393,27.4284,30900.0
2006-08-22 13:35:00,30.97,31.02,30.91,30.99,34400.0,27.4284,27.4727,27.3753,27.4461,34400.0
2006-08-22 13:40:00,30.99,30.99,30.76,30.9,33600.0,27.4461,27.4461,27.2424,27.3664,33600.0
2006-08-22 13:45:00,30.9,31.0,30.89,30.91,22500.0,27.3664,27.455,27.3575,27.3753,22500.0
2006-08-22 13:50:00,30.91,30.99,30.91,30.97,24200.0,27.3753,27.4461,27.3753,27.4284,24200.0
2006-08-22 13:55:00,30.97,31.0,30.95,30.99,17700.0,27.4284,27.455,27.4107,27.4461,17700.0
2006-08-22 14:00:00,30.99,31.0,30.88,30.88,22400.0,27.4461,27.455,27.3487,27.3487,22400.0
2006-08-22 14:05:00,30.88,30.96,30.88,30.91,25900.0,27.3487,27.4195,27.3487,27.3753,25900.0
2006-08-22 14:10:00,30.91,30.93,30.8,30.91,26800.0,27.3753,27.393,27.2778,27.3753,26800.0
2006-08-22 14:15:00,30.93,30.93,30.86,30.9,30300.0,27.393,27.393,27.331,27.3664,30300.0
2006-08-22 14:20:00,30.91,30.95,30.87,30.89,15300.0,27.3753,27.4107,27.3398,27.3575,15300.0
2006-08-22 14:25:00,30.89,30.97,30.87,30.97,15400.0,27.3575,27.4284,27.3398,27.4284,15400.0
2006-08-22 14:30:00,30.98,31.04,30.98,31.03,22000.0,27.4373,27.4904,27.4373,27.4815,22000.0
2006-08-22 14:35:00,31.03,31.15,31.03,31.15,32100.0,27.4815,27.5878,27.4815,27.5878,32100.0
2006-08-22 14:40:00,31.14,31.17,31.13,31.17,18500.0,27.579,27.6055,27.5701,27.6055,18500.0
2006-08-22 14:45:00,31.17,31.18,31.13,31.14,16600.0,27.6055,27.6144,27.5701,27.579,16600.0
2006-08-22 14:50:00,31.13,31.15,31.13,31.13,15100.0,27.5701,27.5878,27.5701,27.5701,15100.0
2006-08-22 14:55:00,31.14,31.21,31.13,31.2,17800.0,27.579,27.641,27.5701,27.6321,17800.0
2006-08-22 15:00:00,31.21,31.22,31.18,31.18,19600.0,27.641,27.6498,27.6144,27.6144,19600.0
2006-08-22 15:05:00,31.19,31.2,31.09,31.14,19600.0,27.6232,27.6321,27.5347,27.579,19600.0
2006-08-22 15:10:00,31.15,31.17,31.1,31.14,27800.0,27.5878,27.6055,27.5435,27.579,27800.0
2006-08-22 15:15:00,31.15,31.16,31.04,31.08,28300.0,27.5878,27.5967,27.4904,27.5258,28300.0
2006-08-22 15:20:00,31.1,31.14,31.02,31.13,25000.0,27.5435,27.579,27.4727,27.5701,25000.0
2006-08-22 15:25:00,31.11,31.14,31.0,31.0,24300.0,27.5524,27.579,27.455,27.455,24300.0
2006-08-22 15:30:00,31.02,31.15,31.02,31.1,42600.0,27.4727,27.5878,27.4727,27.5435,42600.0
2006-08-22 15:35:00,31.12,31.16,31.06,31.14,48500.0,27.5612,27.5967,27.5081,27.579,48500.0
2006-08-22 15:40:00,31.13,31.19,31.13,31.16,45400.0,27.5701,27.6232,27.5701,27.5967,45400.0
2006-08-22 15:45:00,31.16,31.19,31.06,31.07,47900.0,27.5967,27.6232,27.5081,27.517,47900.0
2006-08-22 15:50:00,31.08,31.23,31.08,31.14,83600.0,27.5258,27.6587,27.5258,27.579,83600.0
2006-08-22 15:55:00,31.15,31.19,30.7,31.05,149700.0,27.5878,27.6232,27.1893,27.4992,149700.0
2006-08-23 09:30:00,31.58,31.73,31.15,31.2,278500.0,27.9686,28.1015,27.5878,27.6321,278500.0
2006-08-23 09:35:00,31.22,31.3,30.8,30.87,234800.0,27.6498,27.7207,27.2778,27.3398,234800.0
2006-08-23 09:40:00,30.87,31.0,30.73,30.82,110800.0,27.3398,27.455,27.2158,27.2956,110800.0
2006-08-23 09:45:00,30.77,30.9,30.73,30.76,70000.0,27.2513,27.3664,27.2158,27.2424,70000.0
2006-08-23 09:50:00,30.76,31.07,30.72,30.99,94000.0,27.2424,27.517,27.207,27.4461,94000.0
2006-08-23 09:55:00,30.97,31.03,30.9,30.98,133500.0,27.4284,27.4815,27.3664,27.4373,133500.0
2006-08-23 10:00:00,30.99,31.05,30.67,30.82,108100.0,27.4461,27.4992,27.1627,27.2956,108100.0
2006-08-23 10:05:00,30.83,30.89,30.44,30.58,100400.0,27.3044,27.3575,26.959,27.083,100400.0
2006-08-23 10:10:00,30.55,30.75,30.5,30.55,97500.0,27.0564,27.2336,27.0121,27.0564,97500.0
2006-08-23 10:15:00,30.54,30.67,30.47,30.59,125800.0,27.0476,27.1627,26.9856,27.0919,125800.0
2006-08-23 10:20:00,30.59,30.82,30.56,30.7,106900.0,27.0919,27.2956,27.0653,27.1893,106900.0
2006-08-23 10:25:00,30.7,30.73,30.62,30.62,29800.0,27.1893,27.2158,27.1184,27.1184,29800.0
2006-08-23 10:30:00,30.62,30.84,30.6,30.82,76900.0,27.1184,27.3133,27.1007,27.2956,76900.0
2006-08-23 10:35:00,30.82,30.99,30.79,30.81,66100.0,27.2956,27.4461,27.269,27.2867,66100.0
2006-08-23 10:40:00,30.81,30.83,30.6,30.61,52800.0,27.2867,27.3044,27.1007,27.1096,52800.0
2006-08-23 10:45:00,30.61,30.73,30.55,30.68,23300.0,27.1096,27.2158,27.0564,27.1716,23300.0
2006-08-23 10:50:00,30.71,30.82,30.69,30.76,27000.0,27.1981,27.2956,27.1804,27.2424,27000.0
2006-08-23 10:55:00,30.76,30.8,30.72,30.8,22400.0,27.2424,27.2778,27.207,27.2778,22400.0
2006-08-23 11:00:00,30.8,30.81,30.69,30.73,54800.0,27.2778,27.2867,27.1804,27.2158,54800.0
2006-08-23 11:05:00,30.72,30.74,30.42,30.59,60100.0,27.207,27.2247,26.9413,27.0919,60100.0
2006-08-23 11:10:00,30.6,30.62,30.49,30.57,43800.0,27.1007,27.1184,27.0033,27.0741,43800.0
2006-08-23 11:15:00,30.57,30.59,30.44,30.56,43100.0,27.0741,27.0919,26.959,27.0653,43100.0
2006-08-23 11:20:00,30.58,30.58,30.47,30.5,45600.0,27.083,27.083,26.9856,27.0121,45600.0
2006-08-23 11:25:00,30.5,30.6,30.48,30.54,60000.0,27.0121,27.1007,26.9944,27.0476,60000.0
2006-08-23 11:30:00,30.54,30.6,30.49,30.6,34000.0,27.0476,27.1007,27.0033,27.1007,34000.0
2006-08-23 11:35:00,30.6,30.6,30.55,30.59,19900.0,27.1007,27.1007,27.0564,27.0919,19900.0
2006-08-23 11:40:00,30.6,30.68,30.57,30.64,64100.0,27.1007,27.1716,27.0741,27.1361,64100.0
2006-08-23 11:45:00,30.65,30.66,30.6,30.62,17300.0,27.145,27.1538,27.1007,27.1184,17300.0
2006-08-23 11:50:00,30.62,30.64,30.62,30.62,23200.0,27.1184,27.1361,27.1184,27.1184,23200.0
2006-08-23 11:55:00,30.62,30.66,30.61,30.62,54200.0,27.1184,27.1538,27.1096,27.1184,54200.0
2006-08-23 12:00:00,30.62,30.65,30.58,30.63,27200.0,27.1184,27.145,27.083,27.1273,27200.0
2006-08-23 12:05:00,30.62,30.65,30.57,30.59,18000.0,27.1184,27.145,27.0741,27.0919,18000.0
2006-08-23 12:10:00,30.57,30.65,30.56,30.61,21000.0,27.0741,27.145,27.0653,27.1096,21000.0
2006-08-23 12:15:00,30.61,30.61,30.55,30.6,18700.0,27.1096,27.1096,27.0564,27.1007,18700.0
2006-08-23 12:20:00,30.61,30.64,30.6,30.64,15300.0,27.1096,27.1361,27.1007,27.1361,15300.0
2006-08-23 12:25:00,30.65,30.68,30.6,30.64,30700.0,27.145,27.1716,27.1007,27.1361,30700.0
2006-08-23 12:30:00,30.64,30.64,30.61,30.62,13000.0,27.1361,27.1361,27.1096,27.1184,13000.0
2006-08-23 12:35:00,30.62,30.63,30.61,30.63,9600.0,27.1184,27.1273,27.1096,27.1273,9600.0
2006-08-23 12:40:00,30.63,30.68,30.63,30.66,25100.0,27.1273,27.1716,27.1273,27.1538,25100.0
2006-08-23 12:45:00,30.68,30.74,30.65,30.74,32300.0,27.1716,27.2247,27.145,27.2247,32300.0
2006-08-23 12:50:00,30.74,30.76,30.72,30.75,15300.0,27.2247,27.2424,27.207,27.2336,15300.0
2006-08-23 12:55:00,30.75,30.84,30.75,30.84,33400.0,27.2336,27.3133,27.2336,27.3133,33400.0
2006-08-23 13:00:00,30.84,30.9,30.83,30.9,22200.0,27.3133,27.3664,27.3044,27.3664,22200.0
2006-08-23 13:05:00,30.89,30.9,30.7,30.71,23300.0,27.3575,27.3664,27.1893,27.1981,23300.0
2006-08-23 13:10:00,30.72,30.89,30.72,30.89,35700.0,27.207,27.3575,27.207,27.3575,35700.0
2006-08-23 13:15:00,30.89,30.89,30.81,30.87,28700.0,27.3575,27.3575,27.2867,27.3398,28700.0
2006-08-23 13:20:00,30.89,30.9,30.87,30.89,18100.0,27.3575,27.3664,27.3398,27.3575,18100.0
2006-08-23 13:25:00,30.9,30.91,30.85,30.89,25300.0,27.3664,27.3753,27.3221,27.3575,25300.0
2006-08-23 13:30:00,30.88,30.93,30.88,30.92,32800.0,27.3487,27.393,27.3487,27.3841,32800.0
2006-08-23 13:35:00,30.92,30.93,30.9,30.92,18500.0,27.3841,27.393,27.3664,27.3841,18500.0
2006-08-23 13:40:00,30.92,30.92,30.77,30.82,21800.0,27.3841,27.3841,27.2513,27.2956,21800.0
2006-08-23 13:45:00,30.81,30.86,30.78,30.8,25400.0,27.2867,27.331,27.2601,27.2778,25400.0
2006-08-23 13:50:00,30.79,30.82,30.77,30.81,26200.0,27.269,27.2956,27.2513,27.2867,26200.0
2006-08-23 13:55:00,30.82,30.84,30.82,30.83,19600.0,27.2956,27.3133,27.2956,27.3044,19600.0
2006-08-23 14:00:00,30.83,30.84,30.79,30.81,20800.0,27.3044,27.3133,27.269,27.2867,20800.0
2006-08-23 14:05:00,30.81,30.82,30.76,30.77,27200.0,27.2867,27.2956,27.2424,27.2513,27200.0
2006-08-23 14:10:00,30.77,30.79,30.72,30.74,42500.0,27.2513,27.269,27.207,27.2247,42500.0
2006-08-23 14:15:00,30.73,30.75,30.66,30.68,37900.0,27.2158,27.2336,27.1538,27.1716,37900.0
2006-08-23 14:20:00,30.68,30.7,30.64,30.65,56900.0,27.1716,27.1893,27.1361,27.145,56900.0
2006-08-23 14:25:00,30.65,30.66,30.39,30.42,114600.0,27.145,27.1538,26.9147,26.9413,114600.0
2006-08-23 14:30:00,30.42,30.54,30.42,30.48,53900.0,26.9413,27.0476,26.9413,26.9944,53900.0
2006-08-23 14:35:00,30.48,30.49,30.39,30.49,34500.0,26.9944,27.0033,26.9147,27.0033,34500.0
2006-08-23 14:40:00,30.48,30.49,30.31,30.32,58900.0,26.9944,27.0033,26.8439,26.8527,58900.0
2006-08-23 14:45:00,30.36,30.4,30.32,30.37,21800.0,26.8882,26.9236,26.8527,26.897,21800.0
2006-08-23 14:50:00,30.37,30.5,30.37,30.46,33200.0,26.897,27.0121,26.897,26.9767,33200.0
2006-08-23 14:55:00,30.44,30.45,30.33,30.35,43000.0,26.959,26.9679,26.8616,26.8793,43000.0
2006-08-23 15:00:00,30.35,30.41,30.35,30.4,19900.0,26.8793,26.9324,26.8793,26.9236,19900.0
2006-08-23 15:05:00,30.4,30.47,30.39,30.46,38100.0,26.9236,26.9856,26.9147,26.9767,38100.0
2006-08-23 15:10:00,30.45,30.49,30.44,30.45,23600.0,26.9679,27.0033,26.959,26.9679,23600.0
2006-08-23 15:15:00,30.45,30.51,30.45,30.5,98200.0,26.9679,27.021,26.9679,27.0121,98200.0
2006-08-23 15:20:00,30.5,30.55,30.48,30.49,79600.0,27.0121,27.0564,26.9944,27.0033,79600.0
2006-08-23 15:25:00,30.5,30.5,30.48,30.49,20600.0,27.0121,27.0121,26.9944,27.0033,20600.0
2006-08-23 15:30:00,30.49,30.52,30.49,30.52,36000.0,27.0033,27.0299,27.0033,27.0299,36000.0
2006-08-23 15:35:00,30.52,30.53,30.4,30.48,55900.0,27.0299,27.0387,26.9236,26.9944,55900.0
2006-08-23 15:40:00,30.48,30.5,30.48,30.49,29400.0,26.9944,27.0121,26.9944,27.0033,29400.0
2006-08-23 15:45:00,30.5,30.54,30.49,30.53,60500.0,27.0121,27.0476,27.0033,27.0387,60500.0
2006-08-23 15:50:00,30.52,30.67,30.52,30.66,142800.0,27.0299,27.1627,27.0299,27.1538,142800.0
2006-08-23 15:55:00,30.67,30.7,30.57,30.62,109600.0,27.1627,27.1893,27.0741,27.1184,109600.0
2006-08-24 09:30:00,30.6,30.99,30.58,30.88,58400.0,27.1007,27.4461,27.083,27.3487,58400.0
2006-08-24 09:35:00,30.93,31.0,30.77,30.93,44400.0,27.393,27.455,27.2513,27.393,44400.0
2006-08-24 09:40:00,30.93,31.0,30.91,30.92,11700.0,27.393,27.455,27.3753,27.3841,11700.0
2006-08-24 09:45:00,30.91,30.99,30.88,30.88,17000.0,27.3753,27.4461,27.3487,27.3487,17000.0
2006-08-24 09:50:00,30.86,30.94,30.82,30.89,27500.0,27.331,27.4018,27.2956,27.3575,27500.0
2006-08-24 09:55:00,30.89,30.9,30.69,30.71,22700.0,27.3575,27.3664,27.1804,27.1981,22700.0
2006-08-24 10:00:00,30.69,30.7,30.58,30.7,20800.0,27.1804,27.1893,27.083,27.1893,20800.0
2006-08-24 10:05:00,30.69,30.87,30.61,30.87,13700.0,27.1804,27.3398,27.1096,27.3398,13700.0
2006-08-24 10:10:00,30.87,30.89,30.7,30.74,28300.0,27.3398,27.3575,27.1893,27.2247,28300.0
2006-08-24 10:15:00,30.74,30.81,30.73,30.78,16300.0,27.2247,27.2867,27.2158,27.2601,16300.0
2006-08-24 10:20:00,30.79,30.8,30.73,30.77,15000.0,27.269,27.2778,27.2158,27.2513,15000.0
2006-08-24 10:25:00,30.77,30.77,30.74,30.77,10600.0,27.2513,27.2513,27.2247,27.2513,10600.0
2006-08-24 10:30:00,30.77,30.77,30.72,30.73,10100.0,27.2513,27.2513,27.207,27.2158,10100.0
2006-08-24 10:35:00,30.73,30.73,30.66,30.69,12700.0,27.2158,27.2158,27.1538,27.1804,12700.0
2006-08-24 10:40:00,30.69,30.71,30.6,30.6,19500.0,27.1804,27.1981,27.1007,27.1007,19500.0
2006-08-24 10:45:00,30.61,30.61,30.55,30.56,11900.0,27.1096,27.1096,27.0564,27.0653,11900.0
2006-08-24 10:50:00,30.56,30.6,30.49,30.51,30800.0,27.0653,27.1007,27.0033,27.021,30800.0
2006-08-24 10:55:00,30.52,30.54,30.49,30.5,9900.0,27.0299,27.0476,27.0033,27.0121,9900.0
2006-08-24 11:00:00,30.5,30.62,30.49,30.58,23100.0,27.0121,27.1184,27.0033,27.083,23100.0
2006-08-24 11:05:00,30.57,30.61,30.53,30.54,16900.0,27.0741,27.1096,27.0387,27.0476,16900.0
2006-08-24 11:10:00,30.52,30.57,30.52,30.55,34200.0,27.0299,27.0741,27.0299,27.0564,34200.0
2006-08-24 11:15:00,30.55,30.58,30.55,30.57,7700.0,27.0564,27.083,27.0564,27.0741,7700.0
2006-08-24 11:20:00,30.57,30.64,30.56,30.64,41200.0,27.0741,27.1361,27.0653,27.1361,41200.0
2006-08-24 11:25:00,30.64,30.64,30.6,30.61,31900.0,27.1361,27.1361,27.1007,27.1096,31900.0
2006-08-24 11:30:00,30.6,30.63,30.6,30.63,15600.0,27.1007,27.1273,27.1007,27.1273,15600.0
2006-08-24 11:35:00,30.62,30.66,30.62,30.64,13400.0,27.1184,27.1538,27.1184,27.1361,13400.0
2006-08-24 11:40:00,30.64,30.66,30.63,30.63,25900.0,27.1361,27.1538,27.1273,27.1273,25900.0
2006-08-24 11:45:00,30.64,30.65,30.6,30.64,8900.0,27.1361,27.145,27.1007,27.1361,8900.0
2006-08-24 11:50:00,30.64,30.65,30.61,30.65,22500.0,27.1361,27.145,27.1096,27.145,22500.0
2006-08-24 11:55:00,30.63,30.63,30.59,30.61,15100.0,27.1273,27.1273,27.0919,27.1096,15100.0
2006-08-24 12:00:00,30.62,30.64,30.59,30.64,10100.0,27.1184,27.1361,27.0919,27.1361,10100.0
2006-08-24 12:05:00,30.61,30.64,30.6,30.61,19100.0,27.1096,27.1361,27.1007,27.1096,19100.0
2006-08-24 12:10:00,30.61,30.65,30.6,30.65,6200.0,27.1096,27.145,27.1007,27.145,6200.0
2006-08-24 12:15:00,30.65,30.68,30.64,30.66,22500.0,27.145,27.1716,27.1361,27.1538,22500.0
2006-08-24 12:20:00,30.66,30.66,30.64,30.65,7700.0,27.1538,27.1538,27.1361,27.145,7700.0
2006-08-24 12:25:00,30.64,30.68,30.64,30.68,8300.0,27.1361,27.1716,27.1361,27.1716,8300.0
2006-08-24 12:30:00,30.66,30.69,30.66,30.68,5000.0,27.1538,27.1804,27.1538,27.1716,5000.0
2006-08-24 12:35:00,30.69,30.7,30.67,30.7,4300.0,27.1804,27.1893,27.1627,27.1893,4300.0
2006-08-24 12:40:00,30.7,30.79,30.7,30.78,9000.0,27.1893,27.269,27.1893,27.2601,9000.0
2006-08-24 12:45:00,30.78,30.78,30.72,30.72,6800.0,27.2601,27.2601,27.207,27.207,6800.0
2006-08-24 12:50:00,30.74,30.75,30.74,30.75,6400.0,27.2247,27.2336,27.2247,27.2336,6400.0
2006-08-24 12:55:00,30.75,30.75,30.74,30.75,7300.0,27.2336,27.2336,27.2247,27.2336,7300.0
2006-08-24 13:00:00,30.73,30.75,30.7,30.72,14600.0,27.2158,27.2336,27.1893,27.207,14600.0
2006-08-24 13:05:00,30.71,30.75,30.71,30.74,10100.0,27.1981,27.2336,27.1981,27.2247,10100.0
2006-08-24 13:10:00,30.73,30.76,30.73,30.76,12800.0,27.2158,27.2424,27.2158,27.2424,12800.0
2006-08-24 13:15:00,30.76,30.77,30.76,30.77,1300.0,27.2424,27.2513,27.2424,27.2513,1300.0
2006-08-24 13:20:00,30.77,30.86,30.77,30.85,21000.0,27.2513,27.331,27.2513,27.3221,21000.0
2006-08-24 13:25:00,30.84,30.85,30.8,30.8,20700.0,27.3133,27.3221,27.2778,27.2778,20700.0
2006-08-24 13:30:00,30.8,30.85,30.79,30.81,9200.0,27.2778,27.3221,27.269,27.2867,9200.0
2006-08-24 13:35:00,30.81,30.81,30.8,30.8,3600.0,27.2867,27.2867,27.2778,27.2778,3600.0
2006-08-24 13:40:00,30.81,30.81,30.8,30.81,2900.0,27.2867,27.2867,27.2778,27.2867,2900.0
2006-08-24 13:45:00,30.81,30.84,30.78,30.83,8900.0,27.2867,27.3133,27.2601,27.3044,8900.0
2006-08-24 13:50:00,30.83,30.84,30.83,30.84,15200.0,27.3044,27.3133,27.3044,27.3133,15200.0
2006-08-24 13:55:00,30.84,30.89,30.84,30.89,5200.0,27.3133,27.3575,27.3133,27.3575,5200.0
2006-08-24 14:00:00,30.89,30.89,30.87,30.87,15400.0,27.3575,27.3575,27.3398,27.3398,15400.0
2006-08-24 14:05:00,30.87,30.92,30.87,30.9,4800.0,27.3398,27.3841,27.3398,27.3664,4800.0
2006-08-24 14:10:00,30.9,30.97,30.89,30.95,27300.0,27.3664,27.4284,27.3575,27.4107,27300.0
2006-08-24 14:15:00,30.96,31.0,30.95,31.0,36700.0,27.4195,27.455,27.4107,27.455,36700.0
2006-08-24 14:20:00,30.99,31.0,30.97,30.97,10600.0,27.4461,27.455,27.4284,27.4284,10600.0
2006-08-24 14:25:00,30.98,31.0,30.97,31.0,21300.0,27.4373,27.455,27.4284,27.455,21300.0
2006-08-24 14:30:00,31.0,31.0,30.93,30.93,10300.0,27.455,27.455,27.393,27.393,10300.0
2006-08-24 14:35:00,30.93,30.94,30.9,30.9,18600.0,27.393,27.4018,27.3664,27.3664,18600.0
2006-08-24 14:40:00,30.91,30.92,30.89,30.9,9400.0,27.3753,27.3841,27.3575,27.3664,9400.0
2006-08-24 14:45:00,30.9,30.92,30.89,30.92,9400.0,27.3664,27.3841,27.3575,27.3841,9400.0
2006-08-24 14:50:00,30.91,30.92,30.9,30.91,13000.0,27.3753,27.3841,27.3664,27.3753,13000.0
2006-08-24 14:55:00,30.91,30.93,30.9,30.93,10700.0,27.3753,27.393,27.3664,27.393,10700.0
2006-08-24 15:00:00,30.93,30.93,30.92,30.93,7800.0,27.393,27.393,27.3841,27.393,7800.0
2006-08-24 15:05:00,30.93,30.94,30.92,30.93,9000.0,27.393,27.4018,27.3841,27.393,9000.0
2006-08-24 15:10:00,30.94,30.96,30.93,30.96,14900.0,27.4018,27.4195,27.393,27.4195,14900.0
2006-08-24 15:15:00,30.95,30.96,30.9,30.91,13600.0,27.4107,27.4195,27.3664,27.3753,13600.0
2006-08-24 15:20:00,30.91,30.91,30.85,30.88,27200.0,27.3753,27.3753,27.3221,27.3487,27200.0
2006-08-24 15:25:00,30.87,30.89,30.87,30.88,13400.0,27.3398,27.3575,27.3398,27.3487,13400.0
2006-08-24 15:30:00,30.88,30.88,30.85,30.87,28900.0,27.3487,27.3487,27.3221,27.3398,28900.0
2006-08-24 15:35:00,30.87,30.87,30.85,30.87,21600.0,27.3398,27.3398,27.3221,27.3398,21600.0
2006-08-24 15:40:00,30.88,30.88,30.8,30.81,27600.0,27.3487,27.3487,27.2778,27.2867,27600.0
2006-08-24 15:45:00,30.8,30.85,30.8,30.84,39600.0,27.2778,27.3221,27.2778,27.3133,39600.0
2006-08-24 15:50:00,30.85,30.85,30.8,30.82,50100.0,27.3221,27.3221,27.2778,27.2956,50100.0
2006-08-24 15:55:00,30.82,30.87,30.8,30.85,104500.0,27.2956,27.3398,27.2778,27.3221,104500.0
2006-08-25 09:30:00,30.61,30.77,30.5,30.5,49700.0,27.1096,27.2513,27.0121,27.0121,49700.0
2006-08-25 09:35:00,30.51,30.66,30.51,30.59,17800.0,27.021,27.1538,27.021,27.0919,17800.0
2006-08-25 09:40:00,30.61,30.68,30.55,30.64,31500.0,27.1096,27.1716,27.0564,27.1361,31500.0
2006-08-25 09:45:00,30.66,30.74,30.63,30.7,22700.0,27.1538,27.2247,27.1273,27.1893,22700.0
2006-08-25 09:50:00,30.74,30.74,30.63,30.66,12000.0,27.2247,27.2247,27.1273,27.1538,12000.0
2006-08-25 09:55:00,30.66,30.72,30.63,30.66,25800.0,27.1538,27.207,27.1273,27.1538,25800.0
2006-08-25 10:00:00,30.66,30.75,30.47,30.64,85200.0,27.1538,27.2336,26.9856,27.1361,85200.0
2006-08-25 10:05:00,30.64,30.83,30.64,30.82,84200.0,27.1361,27.3044,27.1361,27.2956,84200.0
2006-08-25 10:10:00,30.81,30.99,30.8,30.95,27000.0,27.2867,27.4461,27.2778,27.4107,27000.0
2006-08-25 10:15:00,30.95,30.98,30.92,30.93,29600.0,27.4107,27.4373,27.3841,27.393,29600.0
2006-08-25 10:20:00,30.89,30.94,30.89,30.92,15800.0,27.3575,27.4018,27.3575,27.3841,15800.0
2006-08-25 10:25:00,30.93,30.93,30.81,30.83,20200.0,27.393,27.393,27.2867,27.3044,20200.0
2006-08-25 10:30:00,30.82,30.87,30.81,30.84,24400.0,27.2956,27.3398,27.2867,27.3133,24400.0
2006-08-25 10:35:00,30.85,30.85,30.8,30.8,21000.0,27.3221,27.3221,27.2778,27.2778,21000.0
2006-08-25 10:40:00,30.79,30.79,30.76,30.76,6800.0,27.269,27.269,27.2424,27.2424,6800.0
2006-08-25 10:45:00,30.76,30.77,30.72,30.72,27800.0,27.2424,27.2513,27.207,27.207,27800.0
2006-08-25 10:50:00,30.73,30.77,30.72,30.74,8000.0,27.2158,27.2513,27.207,27.2247,8000.0
2006-08-25 10:55:00,30.73,30.73,30.64,30.69,29400.0,27.2158,27.2158,27.1361,27.1804,29400.0
2006-08-25 11:00:00,30.7,30.72,30.38,30.41,114200.0,27.1893,27.207,26.9059,26.9324,114200.0
2006-08-25 11:05:00,30.43,30.49,30.43,30.49,23600.0,26.9501,27.0033,26.9501,27.0033,23600.0
2006-08-25 11:10:00,30.47,30.49,30.45,30.48,22400.0,26.9856,27.0033,26.9679,26.9944,22400.0
2006-08-25 11:15:00,30.49,30.5,30.45,30.47,27700.0,27.0033,27.0121,26.9679,26.9856,27700.0
2006-08-25 11:20:00,30.48,30.5,30.47,30.49,10800.0,26.9944,27.0121,26.9856,27.0033,10800.0
2006-08-25 11:25:00,30.49,30.5,30.48,30.49,14100.0,27.0033,27.0121,26.9944,27.0033,14100.0
2006-08-25 11:30:00,30.48,30.49,30.46,30.48,21000.0,26.9944,27.0033,26.9767,26.9944,21000.0
2006-08-25 11:35:00,30.49,30.49,30.47,30.48,6600.0,27.0033,27.0033,26.9856,26.9944,6600.0
2006-08-25 11:40:00,30.48,30.49,30.48,30.48,6800.0,26.9944,27.0033,26.9944,26.9944,6800.0
2006-08-25 11:45:00,30.49,30.64,30.48,30.64,168200.0,27.0033,27.1361,26.9944,27.1361,168200.0
2006-08-25 11:50:00,30.63,30.68,30.58,30.68,32700.0,27.1273,27.1716,27.083,27.1716,32700.0
2006-08-25 11:55:00,30.68,30.68,30.64,30.66,13500.0,27.1716,27.1716,27.1361,27.1538,13500.0
2006-08-25 12:00:00,30.66,30.67,30.62,30.65,14200.0,27.1538,27.1627,27.1184,27.145,14200.0
2006-08-25 12:05:00,30.65,30.75,30.64,30.75,14600.0,27.145,27.2336,27.1361,27.2336,14600.0
2006-08-25 12:10:00,30.75,30.77,30.72,30.75,8200.0,27.2336,27.2513,27.207,27.2336,8200.0
2006-08-25 12:15:00,30.75,30.75,30.68,30.69,8100.0,27.2336,27.2336,27.1716,27.1804,8100.0
2006-08-25 12:20:00,30.67,30.7,30.62,30.64,21600.0,27.1627,27.1893,27.1184,27.1361,21600.0
2006-08-25 12:25:00,30.62,30.64,30.62,30.64,3600.0,27.1184,27.1361,27.1184,27.1361,3600.0
2006-08-25 12:30:00,30.64,30.72,30.64,30.72,10500.0,27.1361,27.207,27.1361,27.207,10500.0
2006-08-25 12:35:00,30.72,30.74,30.65,30.65,10300.0,27.207,27.2247,27.145,27.145,10300.0
2006-08-25 12:40:00,30.65,30.66,30.65,30.65,3000.0,27.145,27.1538,27.145,27.145,3000.0
2006-08-25 12:45:00,30.65,30.66,30.59,30.6,6900.0,27.145,27.1538,27.0919,27.1007,6900.0
2006-08-25 12:50:00,30.59,30.6,30.58,30.58,6500.0,27.0919,27.1007,27.083,27.083,6500.0
2006-08-25 12:55:00,30.58,30.63,30.57,30.63,5800.0,27.083,27.1273,27.0741,27.1273,5800.0
2006-08-25 13:00:00,30.63,30.65,30.62,30.62,9000.0,27.1273,27.145,27.1184,27.1184,9000.0
2006-08-25 13:05:00,30.62,30.63,30.62,30.63,2000.0,27.1184,27.1273,27.1184,27.1273,2000.0
2006-08-25 13:10:00,30.62,30.67,30.6,30.67,10400.0,27.1184,27.1627,27.1007,27.1627,10400.0
2006-08-25 13:15:00,30.67,30.68,30.66,30.66,6300.0,27.1627,27.1716,27.1538,27.1538,6300.0
2006-08-25 13:20:00,30.66,30.67,30.65,30.65,10400.0,27.1538,27.1627,27.145,27.145,10400.0
2006-08-25 13:25:00,30.65,30.67,30.65,30.66,6900.0,27.145,27.1627,27.145,27.1538,6900.0
2006-08-25 13:30:00,30.67,30.73,30.67,30.73,5500.0,27.1627,27.2158,27.1627,27.2158,5500.0
2006-08-25 13:35:00,30.74,30.75,30.68,30.72,16100.0,27.2247,27.2336,27.1716,27.207,16100.0
2006-08-25 13:40:00,30.7,30.74,30.69,30.73,9000.0,27.1893,27.2247,27.1804,27.2158,9000.0
2006-08-25 13:45:00,30.74,30.75,30.72,30.73,9300.0,27.2247,27.2336,27.207,27.2158,9300.0
2006-08-25 13:50:00,30.73,30.73,30.72,30.73,7800.0,27.2158,27.2158,27.207,27.2158,7800.0
2006-08-25 13:55:00,30.73,30.8,30.73,30.79,11100.0,27.2158,27.2778,27.2158,27.269,11100.0
2006-08-25 14:00:00,30.79,30.84,30.79,30.82,14300.0,27.269,27.3133,27.269,27.2956,14300.0
2006-08-25 14:05:00,30.83,30.83,30.79,30.8,13200.0,27.3044,27.3044,27.269,27.2778,13200.0
2006-08-25 14:10:00,30.8,30.81,30.77,30.77,14600.0,27.2778,27.2867,27.2513,27.2513,14600.0
2006-08-25 14:15:00,30.78,30.78,30.73,30.75,7700.0,27.2601,27.2601,27.2158,27.2336,7700.0
2006-08-25 14:20:00,30.75,30.78,30.75,30.76,13200.0,27.2336,27.2601,27.2336,27.2424,13200.0
2006-08-25 14:25:00,30.77,30.81,30.76,30.8,7900.0,27.2513,27.2867,27.2424,27.2778,7900.0
2006-08-25 14:30:00,30.81,30.82,30.8,30.8,4200.0,27.2867,27.2956,27.2778,27.2778,4200.0
2006-08-25 14:35:00,30.8,30.85,30.8,30.83,10400.0,27.2778,27.3221,27.2778,27.3044,10400.0
2006-08-25 14:40:00,30.82,30.85,30.81,30.81,12600.0,27.2956,27.3221,27.2867,27.2867,12600.0
2006-08-25 14:45:00,30.81,30.83,30.8,30.8,4000.0,27.2867,27.3044,27.2778,27.2778,4000.0
2006-08-25 14:50:00,30.8,30.81,30.78,30.78,5600.0,27.2778,27.2867,27.2601,27.2601,5600.0
2006-08-25 14:55:00,30.79,30.79,30.69,30.72,25300.0,27.269,27.269,27.1804,27.207,25300.0
2006-08-25 15:00:00,30.74,30.78,30.72,30.77,9100.0,27.2247,27.2601,27.207,27.2513,9100.0
2006-08-25 15:05:00,30.79,30.8,30.78,30.79,6600.0,27.269,27.2778,27.2601,27.269,6600.0
2006-08-25 15:10:00,30.79,30.79,30.78,30.79,7000.0,27.269,27.269,27.2601,27.269,7000.0
2006-08-25 15:15:00,30.79,30.89,30.79,30.88,16900.0,27.269,27.3575,27.269,27.3487,16900.0
2006-08-25 15:20:00,30.86,30.92,30.86,30.91,22100.0,27.331,27.3841,27.331,27.3753,22100.0
2006-08-25 15:25:00,30.9,30.92,30.85,30.87,20900.0,27.3664,27.3841,27.3221,27.3398,20900.0
2006-08-25 15:30:00,30.88,30.89,30.86,30.88,9300.0,27.3487,27.3575,27.331,27.3487,9300.0
2006-08-25 15:35:00,30.88,30.88,30.86,30.86,8300.0,27.3487,27.3487,27.331,27.331,8300.0
2006-08-25 15:40:00,30.85,30.87,30.83,30.87,28800.0,27.3221,27.3398,27.3044,27.3398,28800.0
2006-08-25 15:45:00,30.88,30.93,30.87,30.9,62900.0,27.3487,27.393,27.3398,27.3664,62900.0
2006-08-25 15:50:00,30.91,30.98,30.9,30.95,84400.0,27.3753,27.4373,27.3664,27.4107,84400.0
2006-08-25 15:55:00,30.95,30.95,30.8,30.8,73200.0,27.4107,27.4107,27.2778,27.2778,73200.0
2006-08-28 09:30:00,30.65,30.9,30.36,30.36,49400.0,27.145,27.3664,26.8882,26.8882,49400.0
2006-08-28 09:35:00,30.36,30.62,30.36,30.62,33900.0,26.8882,27.1184,26.8882,27.1184,33900.0
2006-08-28 09:40:00,30.62,30.63,30.47,30.47,10700.0,27.1184,27.1273,26.9856,26.9856,10700.0
2006-08-28 09:45:00,30.5,30.58,30.5,30.56,27900.0,27.0121,27.083,27.0121,27.0653,27900.0
2006-08-28 09:50:00,30.56,30.57,30.51,30.51,11100.0,27.0653,27.0741,27.021,27.021,11100.0
2006-08-28 09:55:00,30.52,30.62,30.52,30.59,7900.0,27.0299,27.1184,27.0299,27.0919,7900.0
2006-08-28 10:00:00,30.6,30.78,30.6,30.73,31100.0,27.1007,27.2601,27.1007,27.2158,31100.0
2006-08-28 10:05:00,30.73,30.82,30.73,30.76,10400.0,27.2158,27.2956,27.2158,27.2424,10400.0
2006-08-28 10:10:00,30.76,30.76,30.73,30.76,8700.0,27.2424,27.2424,27.2158,27.2424,8700.0
2006-08-28 10:15:00,30.78,30.83,30.75,30.76,9900.0,27.2601,27.3044,27.2336,27.2424,9900.0
2006-08-28 10:20:00,30.75,30.87,30.75,30.8,20300.0,27.2336,27.3398,27.2336,27.2778,20300.0
2006-08-28 10:25:00,30.8,30.98,30.8,30.98,18900.0,27.2778,27.4373,27.2778,27.4373,18900.0
2006-08-28 10:30:00,30.94,30.94,30.88,30.93,15300.0,27.4018,27.4018,27.3487,27.393,15300.0
2006-08-28 10:35:00,30.92,31.0,30.91,30.99,13500.0,27.3841,27.455,27.3753,27.4461,13500.0
2006-08-28 10:40:00,30.99,31.0,30.92,30.92,20000.0,27.4461,27.455,27.3841,27.3841,20000.0
2006-08-28 10:45:00,30.91,30.94,30.91,30.94,3700.0,27.3753,27.4018,27.3753,27.4018,3700.0
2006-08-28 10:50:00,30.94,30.94,30.86,30.87,7800.0,27.4018,27.4018,27.331,27.3398,7800.0
2006-08-28 10:55:00,30.87,30.92,30.87,30.92,5800.0,27.3398,27.3841,27.3398,27.3841,5800.0
2006-08-28 11:00:00,30.95,31.0,30.93,30.98,20700.0,27.4107,27.455,27.393,27.4373,20700.0
2006-08-28 11:05:00,31.0,31.0,30.94,30.96,10300.0,27.455,27.455,27.4018,27.4195,10300.0
2006-08-28 11:10:00,30.96,30.96,30.92,30.93,11600.0,27.4195,27.4195,27.3841,27.393,11600.0
2006-08-28 11:15:00,30.93,30.95,30.92,30.93,38700.0,27.393,27.4107,27.3841,27.393,38700.0
2006-08-28 11:20:00,30.93,30.93,30.84,30.85,6400.0,27.393,27.393,27.3133,27.3221,6400.0
2006-08-28 11:25:00,30.85,30.85,30.82,30.82,5100.0,27.3221,27.3221,27.2956,27.2956,5100.0
2006-08-28 11:30:00,30.84,30.84,30.76,30.76,19500.0,27.3133,27.3133,27.2424,27.2424,19500.0
2006-08-28 11:35:00,30.76,30.77,30.74,30.75,4500.0,27.2424,27.2513,27.2247,27.2336,4500.0
2006-08-28 11:40:00,30.75,30.75,30.68,30.69,30500.0,27.2336,27.2336,27.1716,27.1804,30500.0
2006-08-28 11:45:00,30.69,30.8,30.68,30.8,10600.0,27.1804,27.2778,27.1716,27.2778,10600.0
2006-08-28 11:50:00,30.8,30.89,30.77,30.86,23100.0,27.2778,27.3575,27.2513,27.331,23100.0
2006-08-28 11:55:00,30.85,30.88,30.77,30.78,58900.0,27.3221,27.3487,27.2513,27.2601,58900.0
2006-08-28 12:00:00,30.78,30.8,30.77,30.8,9800.0,27.2601,27.2778,27.2513,27.2778,9800.0
2006-08-28 12:05:00,30.8,30.86,30.8,30.85,11100.0,27.2778,27.331,27.2778,27.3221,11100.0
2006-08-28 12:10:00,30.84,30.86,30.84,30.86,8700.0,27.3133,27.331,27.3133,27.331,8700.0
2006-08-28 12:15:00,30.85,30.91,30.84,30.9,8400.0,27.3221,27.3753,27.3133,27.3664,8400.0
2006-08-28 12:20:00,30.89,30.93,30.88,30.92,15600.0,27.3575,27.393,27.3487,27.3841,15600.0
2006-08-28 12:25:00,30.9,30.9,30.82,30.83,8700.0,27.3664,27.3664,27.2956,27.3044,8700.0
2006-08-28 12:30:00,30.83,30.84,30.8,30.83,11500.0,27.3044,27.3133,27.2778,27.3044,11500.0
2006-08-28 12:35:00,30.83,30.85,30.83,30.84,2300.0,27.3044,27.3221,27.3044,27.3133,2300.0
2006-08-28 12:40:00,30.84,30.85,30.84,30.85,13100.0,27.3133,27.3221,27.3133,27.3221,13100.0
2006-08-28 12:45:00,30.85,30.85,30.84,30.85,11200.0,27.3221,27.3221,27.3133,27.3221,11200.0
2006-08-28 12:50:00,30.85,30.87,30.84,30.87,5100.0,27.3221,27.3398,27.3133,27.3398,5100.0
2006-08-28 12:55:00,30.87,30.88,30.81,30.81,12100.0,27.3398,27.3487,27.2867,27.2867,12100.0
2006-08-28 13:00:00,30.82,30.82,30.8,30.8,13500.0,27.2956,27.2956,27.2778,27.2778,13500.0
2006-08-28 13:05:00,30.8,30.81,30.76,30.79,21100.0,27.2778,27.2867,27.2424,27.269,21100.0
2006-08-28 13:10:00,30.79,30.85,30.79,30.85,4700.0,27.269,27.3221,27.269,27.3221,4700.0
2006-08-28 13:15:00,30.85,30.85,30.78,30.78,5300.0,27.3221,27.3221,27.2601,27.2601,5300.0
2006-08-28 13:20:00,30.79,30.83,30.76,30.83,13100.0,27.269,27.3044,27.2424,27.3044,13100.0
2006-08-28 13:25:00,30.82,30.83,30.82,30.83,2800.0,27.2956,27.3044,27.2956,27.3044,2800.0
2006-08-28 13:30:00,30.83,30.87,30.83,30.86,10600.0,27.3044,27.3398,27.3044,27.331,10600.0
2006-08-28 13:35:00,30.84,30.89,30.83,30.89,6100.0,27.3133,27.3575,27.3044,27.3575,6100.0
2006-08-28 13:40:00,30.88,30.89,30.86,30.86,5300.0,27.3487,27.3575,27.331,27.331,5300.0
2006-08-28 13:45:00,30.87,30.94,30.86,30.9,18300.0,27.3398,27.4018,27.331,27.3664,18300.0
2006-08-28 13:50:00,30.9,30.94,30.9,30.93,9000.0,27.3664,27.4018,27.3664,27.393,9000.0
2006-08-28 13:55:00,30.94,31.01,30.93,30.99,12100.0,27.4018,27.4638,27.393,27.4461,12100.0
2006-08-28 14:00:00,30.99,30.99,30.94,30.97,24500.0,27.4461,27.4461,27.4018,27.4284,24500.0
2006-08-28 14:05:00,30.96,30.96,30.92,30.94,9400.0,27.4195,27.4195,27.3841,27.4018,9400.0
2006-08-28 14:10:00,30.94,30.94,30.89,30.92,11200.0,27.4018,27.4018,27.3575,27.3841,11200.0
2006-08-28 14:15:00,30.93,30.93,30.84,30.85,19400.0,27.393,27.393,27.3133,27.3221,19400.0
2006-08-28 14:20:00,30.84,30.88,30.82,30.86,5900.0,27.3133,27.3487,27.2956,27.331,5900.0
2006-08-28 14:25:00,30.88,30.91,30.87,30.91,4100.0,27.3487,27.3753,27.3398,27.3753,4100.0
2006-08-28 14:30:00,30.92,30.92,30.84,30.86,8500.0,27.3841,27.3841,27.3133,27.331,8500.0
2006-08-28 14:35:00,30.86,30.86,30.82,30.82,12800.0,27.331,27.331,27.2956,27.2956,12800.0
2006-08-28 14:40:00,30.82,30.85,30.82,30.84,7200.0,27.2956,27.3221,27.2956,27.3133,7200.0
2006-08-28 14:45:00,30.83,30.83,30.81,30.81,14100.0,27.3044,27.3044,27.2867,27.2867,14100.0
2006-08-28 14:50:00,30.82,30.85,30.82,30.85,10300.0,27.2956,27.3221,27.2956,27.3221,10300.0
2006-08-28 14:55:00,30.85,30.85,30.84,30.85,18900.0,27.3221,27.3221,27.3133,27.3221,18900.0
2006-08-28 15:00:00,30.85,30.85,30.84,30.85,17500.0,27.3221,27.3221,27.3133,27.3221,17500.0
2006-08-28 15:05:00,30.85,30.85,30.83,30.85,40400.0,27.3221,27.3221,27.3044,27.3221,40400.0
2006-08-28 15:10:00,30.85,30.85,30.84,30.84,11500.0,27.3221,27.3221,27.3133,27.3133,11500.0
2006-08-28 15:15:00,30.85,30.85,30.84,30.85,16200.0,27.3221,27.3221,27.3133,27.3221,16200.0
2006-08-28 15:20:00,30.85,30.85,30.83,30.85,29800.0,27.3221,27.3221,27.3044,27.3221,29800.0
2006-08-28 15:25:00,30.85,30.85,30.82,30.84,20900.0,27.3221,27.3221,27.2956,27.3133,20900.0
2006-08-28 15:30:00,30.84,30.85,30.83,30.85,21100.0,27.3133,27.3221,27.3044,27.3221,21100.0
2006-08-28 15:35:00,30.84,30.85,30.82,30.83,15300.0,27.3133,27.3221,27.2956,27.3044,15300.0
2006-08-28 15:40:00,30.82,30.83,30.79,30.8,20300.0,27.2956,27.3044,27.269,27.2778,20300.0
2006-08-28 15:45:00,30.8,30.8,30.78,30.79,15400.0,27.2778,27.2778,27.2601,27.269,15400.0
2006-08-28 15:50:00,30.79,30.86,30.77,30.85,36200.0,27.269,27.331,27.2513,27.3221,36200.0
2006-08-28 15:55:00,30.85,30.91,30.83,30.91,46600.0,27.3221,27.3753,27.3044,27.3753,46600.0
2006-08-29 09:30:00,30.99,30.99,30.51,30.57,68800.0,27.4461,27.4461,27.021,27.0741,68800.0
2006-08-29 09:35:00,30.58,30.59,30.55,30.57,24400.0,27.083,27.0919,27.0564,27.0741,24400.0
2006-08-29 09:40:00,30.58,30.66,30.53,30.66,29100.0,27.083,27.1538,27.0387,27.1538,29100.0
2006-08-29 09:45:00,30.66,30.67,30.62,30.65,10800.0,27.1538,27.1627,27.1184,27.145,10800.0
2006-08-29 09:50:00,30.66,30.74,30.66,30.72,15900.0,27.1538,27.2247,27.1538,27.207,15900.0
2006-08-29 09:55:00,30.71,30.71,30.63,30.69,8600.0,27.1981,27.1981,27.1273,27.1804,8600.0
2006-08-29 10:00:00,30.68,30.69,30.5,30.65,31500.0,27.1716,27.1804,27.0121,27.145,31500.0
2006-08-29 10:05:00,30.65,30.67,30.62,30.62,10100.0,27.145,27.1627,27.1184,27.1184,10100.0
2006-08-29 10:10:00,30.63,30.69,30.62,30.63,15800.0,27.1273,27.1804,27.1184,27.1273,15800.0
2006-08-29 10:15:00,30.62,30.64,30.4,30.41,29100.0,27.1184,27.1361,26.9236,26.9324,29100.0
2006-08-29 10:20:00,30.42,30.52,30.4,30.46,25000.0,26.9413,27.0299,26.9236,26.9767,25000.0
2006-08-29 10:25:00,30.44,30.46,30.33,30.33,22100.0,26.959,26.9767,26.8616,26.8616,22100.0
2006-08-29 10:30:00,30.31,30.35,30.14,30.19,38500.0,26.8439,26.8793,26.6933,26.7376,38500.0
2006-08-29 10:35:00,30.17,30.24,30.17,30.21,87700.0,26.7199,26.7819,26.7199,26.7553,87700.0
2006-08-29 10:40:00,30.2,30.3,30.2,30.26,28000.0,26.7465,26.835,26.7465,26.7996,28000.0
2006-08-29 10:45:00,30.24,30.24,30.17,30.22,22300.0,26.7819,26.7819,26.7199,26.7642,22300.0
2006-08-29 10:50:00,30.22,30.24,30.16,30.24,30500.0,26.7642,26.7819,26.711,26.7819,30500.0
2006-08-29 10:55:00,30.24,30.36,30.24,30.35,13600.0,26.7819,26.8882,26.7819,26.8793,13600.0
2006-08-29 11:00:00,30.36,30.36,30.29,30.32,20400.0,26.8882,26.8882,26.8262,26.8527,20400.0
2006-08-29 11:05:00,30.32,30.41,30.31,30.39,26800.0,26.8527,26.9324,26.8439,26.9147,26800.0
2006-08-29 11:10:00,30.39,30.4,30.37,30.38,17600.0,26.9147,26.9236,26.897,26.9059,17600.0
2006-08-29 11:15:00,30.38,30.44,30.38,30.43,22000.0,26.9059,26.959,26.9059,26.9501,22000.0
2006-08-29 11:20:00,30.42,30.48,30.39,30.4,41000.0,26.9413,26.9944,26.9147,26.9236,41000.0
2006-08-29 11:25:00,30.4,30.46,30.4,30.46,18600.0,26.9236,26.9767,26.9236,26.9767,18600.0
2006-08-29 11:30:00,30.44,30.44,30.4,30.43,23600.0,26.959,26.959,26.9236,26.9501,23600.0
2006-08-29 11:35:00,30.43,30.47,30.4,30.41,54300.0,26.9501,26.9856,26.9236,26.9324,54300.0
2006-08-29 11:40:00,30.41,30.42,30.31,30.31,19700.0,26.9324,26.9413,26.8439,26.8439,19700.0
2006-08-29 11:45:00,30.31,30.32,30.26,30.26,11100.0,26.8439,26.8527,26.7996,26.7996,11100.0
2006-08-29 11:50:00,30.27,30.29,30.26,30.29,9800.0,26.8084,26.8262,26.7996,26.8262,9800.0
2006-08-29 11:55:00,30.29,30.31,30.29,30.3,13400.0,26.8262,26.8439,26.8262,26.835,13400.0
2006-08-29 12:00:00,30.29,30.32,30.29,30.31,12700.0,26.8262,26.8527,26.8262,26.8439,12700.0
2006-08-29 12:05:00,30.31,30.4,30.31,30.39,21300.0,26.8439,26.9236,26.8439,26.9147,21300.0
2006-08-29 12:10:00,30.4,30.4,30.34,30.4,21800.0,26.9236,26.9236,26.8704,26.9236,21800.0
2006-08-29 12:15:00,30.38,30.4,30.36,30.4,20400.0,26.9059,26.9236,26.8882,26.9236,20400.0
2006-08-29 12:20:00,30.38,30.4,30.38,30.4,4100.0,26.9059,26.9236,26.9059,26.9236,4100.0
2006-08-29 12:25:00,30.4,30.4,30.37,30.37,7600.0,26.9236,26.9236,26.897,26.897,7600.0
2006-08-29 12:30:00,30.39,30.4,30.36,30.37,8600.0,26.9147,26.9236,26.8882,26.897,8600.0
2006-08-29 12:35:00,30.38,30.38,30.34,30.36,13100.0,26.9059,26.9059,26.8704,26.8882,13100.0
2006-08-29 12:40:00,30.36,30.39,30.36,30.39,5300.0,26.8882,26.9147,26.8882,26.9147,5300.0
2006-08-29 12:45:00,30.4,30.4,30.37,30.37,6600.0,26.9236,26.9236,26.897,26.897,6600.0
2006-08-29 12:50:00,30.38,30.38,30.36,30.37,9500.0,26.9059,26.9059,26.8882,26.897,9500.0
2006-08-29 12:55:00,30.36,30.36,30.32,30.35,12500.0,26.8882,26.8882,26.8527,26.8793,12500.0
2006-08-29 13:00:00,30.35,30.35,30.32,30.33,15300.0,26.8793,26.8793,26.8527,26.8616,15300.0
2006-08-29 13:05:00,30.34,30.37,30.34,30.37,13800.0,26.8704,26.897,26.8704,26.897,13800.0
2006-08-29 13:10:00,30.37,30.38,30.35,30.35,9600.0,26.897,26.9059,26.8793,26.8793,9600.0
2006-08-29 13:15:00,30.37,30.39,30.35,30.39,8000.0,26.897,26.9147,26.8793,26.9147,8000.0
2006-08-29 13:20:00,30.39,30.39,30.37,30.37,27900.0,26.9147,26.9147,26.897,26.897,27900.0
2006-08-29 13:25:00,30.38,30.38,30.35,30.36,14300.0,26.9059,26.9059,26.8793,26.8882,14300.0
2006-08-29 13:30:00,30.35,30.36,30.32,30.32,13400.0,26.8793,26.8882,26.8527,26.8527,13400.0
2006-08-29 13:35:00,30.32,30.35,30.32,30.35,11300.0,26.8527,26.8793,26.8527,26.8793,11300.0
2006-08-29 13:40:00,30.35,30.35,30.33,30.34,12500.0,26.8793,26.8793,26.8616,26.8704,12500.0
2006-08-29 13:45:00,30.34,30.35,30.34,30.35,10600.0,26.8704,26.8793,26.8704,26.8793,10600.0
2006-08-29 13:50:00,30.35,30.36,30.35,30.36,8700.0,26.8793,26.8882,26.8793,26.8882,8700.0
2006-08-29 13:55:00,30.36,30.37,30.35,30.36,17900.0,26.8882,26.897,26.8793,26.8882,17900.0
2006-08-29 14:00:00,30.36,30.5,30.36,30.5,85700.0,26.8882,27.0121,26.8882,27.0121,85700.0
2006-08-29 14:05:00,30.5,30.6,30.5,30.59,100800.0,27.0121,27.1007,27.0121,27.0919,100800.0
2006-08-29 14:10:00,30.59,30.61,30.58,30.6,85500.0,27.0919,27.1096,27.083,27.1007,85500.0
2006-08-29 14:15:00,30.61,30.76,30.61,30.76,95100.0,27.1096,27.2424,27.1096,27.2424,95100.0
2006-08-29 14:20:00,30.76,30.82,30.75,30.82,87600.0,27.2424,27.2956,27.2336,27.2956,87600.0
2006-08-29 14:25:00,30.81,30.81,30.76,30.76,40200.0,27.2867,27.2867,27.2424,27.2424,40200.0
2006-08-29 14:30:00,30.76,30.77,30.7,30.7,257600.0,27.2424,27.2513,27.1893,27.1893,257600.0
2006-08-29 14:35:00,30.71,30.74,30.68,30.71,17900.0,27.1981,27.2247,27.1716,27.1981,17900.0
2006-08-29 14:40:00,30.72,30.8,30.71,30.76,27800.0,27.207,27.2778,27.1981,27.2424,27800.0
2006-08-29 14:45:00,30.75,30.75,30.74,30.75,5100.0,27.2336,27.2336,27.2247,27.2336,5100.0
2006-08-29 14:50:00,30.75,30.85,30.75,30.83,27400.0,27.2336,27.3221,27.2336,27.3044,27400.0
2006-08-29 14:55:00,30.83,30.83,30.8,30.8,22400.0,27.3044,27.3044,27.2778,27.2778,22400.0
2006-08-29 15:00:00,30.79,30.79,30.74,30.74,17000.0,27.269,27.269,27.2247,27.2247,17000.0
2006-08-29 15:05:00,30.74,30.75,30.72,30.72,23400.0,27.2247,27.2336,27.207,27.207,23400.0
2006-08-29 15:10:00,30.72,30.74,30.71,30.72,19600.0,27.207,27.2247,27.1981,27.207,19600.0
2006-08-29 15:15:00,30.73,30.77,30.71,30.77,21900.0,27.2158,27.2513,27.1981,27.2513,21900.0
2006-08-29 15:20:00,30.77,30.83,30.76,30.82,32300.0,27.2513,27.3044,27.2424,27.2956,32300.0
2006-08-29 15:25:00,30.82,30.87,30.81,30.87,24400.0,27.2956,27.3398,27.2867,27.3398,24400.0
2006-08-29 15:30:00,30.86,30.91,30.83,30.91,35800.0,27.331,27.3753,27.3044,27.3753,35800.0
2006-08-29 15:35:00,30.91,30.99,30.9,30.96,53500.0,27.3753,27.4461,27.3664,27.4195,53500.0
2006-08-29 15:40:00,30.96,30.96,30.87,30.87,34300.0,27.4195,27.4195,27.3398,27.3398,34300.0
2006-08-29 15:45:00,30.88,30.91,30.87,30.89,48400.0,27.3487,27.3753,27.3398,27.3575,48400.0
2006-08-29 15:50:00,30.89,30.9,30.82,30.85,126300.0,27.3575,27.3664,27.2956,27.3221,126300.0
2006-08-29 15:55:00,30.86,30.86,30.56,30.6,511400.0,27.331,27.331,27.0653,27.1007,511400.0
2006-08-30 09:30:00,30.7,30.75,30.35,30.48,30900.0,27.1893,27.2336,26.8793,26.9944,30900.0
2006-08-30 09:35:00,30.48,30.59,30.36,30.56,23500.0,26.9944,27.0919,26.8882,27.0653,23500.0
2006-08-30 09:40:00,30.57,30.57,30.4,30.54,21700.0,27.0741,27.0741,26.9236,27.0476,21700.0
2006-08-30 09:45:00,30.53,30.53,30.42,30.43,13300.0,27.0387,27.0387,26.9413,26.9501,13300.0
2006-08-30 09:50:00,30.42,30.56,30.41,30.56,24800.0,26.9413,27.0653,26.9324,27.0653,24800.0
2006-08-30 09:55:00,30.57,30.57,30.45,30.5,15700.0,27.0741,27.0741,26.9679,27.0121,15700.0
2006-08-30 10:00:00,30.5,30.6,30.47,30.59,21600.0,27.0121,27.1007,26.9856,27.0919,21600.0
2006-08-30 10:05:00,30.59,30.59,30.51,30.53,35200.0,27.0919,27.0919,27.021,27.0387,35200.0
2006-08-30 10:10:00,30.53,30.64,30.5,30.56,25800.0,27.0387,27.1361,27.0121,27.0653,25800.0
2006-08-30 10:15:00,30.56,30.62,30.53,30.58,17800.0,27.0653,27.1184,27.0387,27.083,17800.0
2006-08-30 10:20:00,30.59,30.66,30.57,30.57,14700.0,27.0919,27.1538,27.0741,27.0741,14700.0
2006-08-30 10:25:00,30.57,30.63,30.57,30.63,7400.0,27.0741,27.1273,27.0741,27.1273,7400.0
2006-08-30 10:30:00,30.62,30.62,30.47,30.49,20100.0,27.1184,27.1184,26.9856,27.0033,20100.0
2006-08-30 10:35:00,30.54,30.69,30.54,30.67,18000.0,27.0476,27.1804,27.0476,27.1627,18000.0
2006-08-30 10:40:00,30.68,30.72,30.63,30.7,21300.0,27.1716,27.207,27.1273,27.1893,21300.0
2006-08-30 10:45:00,30.7,30.72,30.7,30.71,6200.0,27.1893,27.207,27.1893,27.1981,6200.0
2006-08-30 10:50:00,30.72,30.72,30.64,30.65,10400.0,27.207,27.207,27.1361,27.145,10400.0
2006-08-30 10:55:00,30.65,30.65,30.61,30.62,14300.0,27.145,27.145,27.1096,27.1184,14300.0
2006-08-30 11:00:00,30.62,30.64,30.62,30.63,7300.0,27.1184,27.1361,27.1184,27.1273,7300.0
2006-08-30 11:05:00,30.64,30.64,30.58,30.58,10100.0,27.1361,27.1361,27.083,27.083,10100.0
2006-08-30 11:10:00,30.58,30.58,30.55,30.55,10500.0,27.083,27.083,27.0564,27.0564,10500.0
2006-08-30 11:15:00,30.53,30.58,30.53,30.58,14500.0,27.0387,27.083,27.0387,27.083,14500.0
2006-08-30 11:20:00,30.56,30.57,30.55,30.55,9900.0,27.0653,27.0741,27.0564,27.0564,9900.0
2006-08-30 11:25:00,30.56,30.58,30.56,30.57,5600.0,27.0653,27.083,27.0653,27.0741,5600.0
2006-08-30 11:30:00,30.57,30.57,30.55,30.55,16700.0,27.0741,27.0741,27.0564,27.0564,16700.0
2006-08-30 11:35:00,30.56,30.56,30.46,30.49,15400.0,27.0653,27.0653,26.9767,27.0033,15400.0
2006-08-30 11:40:00,30.48,30.49,30.44,30.46,11000.0,26.9944,27.0033,26.959,26.9767,11000.0
2006-08-30 11:45:00,30.46,30.53,30.41,30.41,24500.0,26.9767,27.0387,26.9324,26.9324,24500.0
2006-08-30 11:50:00,30.41,30.48,30.4,30.46,16300.0,26.9324,26.9944,26.9236,26.9767,16300.0
2006-08-30 11:55:00,30.47,30.5,30.45,30.49,7100.0,26.9856,27.0121,26.9679,27.0033,7100.0
2006-08-30 12:00:00,30.51,30.61,30.51,30.61,11100.0,27.021,27.1096,27.021,27.1096,11100.0
2006-08-30 12:05:00,30.61,30.64,30.6,30.63,17900.0,27.1096,27.1361,27.1007,27.1273,17900.0
2006-08-30 12:10:00,30.63,30.63,30.6,30.6,8200.0,27.1273,27.1273,27.1007,27.1007,8200.0
2006-08-30 12:15:00,30.6,30.6,30.53,30.55,18200.0,27.1007,27.1007,27.0387,27.0564,18200.0
2006-08-30 12:20:00,30.54,30.56,30.54,30.54,5800.0,27.0476,27.0653,27.0476,27.0476,5800.0
2006-08-30 12:25:00,30.54,30.59,30.54,30.58,11500.0,27.0476,27.0919,27.0476,27.083,11500.0
2006-08-30 12:30:00,30.58,30.65,30.57,30.65,19000.0,27.083,27.145,27.0741,27.145,19000.0
2006-08-30 12:35:00,30.65,30.75,30.65,30.73,18600.0,27.145,27.2336,27.145,27.2158,18600.0
2006-08-30 12:40:00,30.73,30.74,30.73,30.73,3800.0,27.2158,27.2247,27.2158,27.2158,3800.0
2006-08-30 12:45:00,30.73,30.74,30.67,30.67,27900.0,27.2158,27.2247,27.1627,27.1627,27900.0
2006-08-30 12:50:00,30.68,30.79,30.67,30.78,27800.0,27.1716,27.269,27.1627,27.2601,27800.0
2006-08-30 12:55:00,30.77,30.77,30.75,30.77,15500.0,27.2513,27.2513,27.2336,27.2513,15500.0
2006-08-30 13:00:00,30.75,30.77,30.68,30.7,39000.0,27.2336,27.2513,27.1716,27.1893,39000.0
2006-08-30 13:05:00,30.7,30.78,30.69,30.77,17400.0,27.1893,27.2601,27.1804,27.2513,17400.0
2006-08-30 13:10:00,30.77,30.77,30.72,30.72,11300.0,27.2513,27.2513,27.207,27.207,11300.0
2006-08-30 13:15:00,30.73,30.73,30.69,30.69,3400.0,27.2158,27.2158,27.1804,27.1804,3400.0
2006-08-30 13:20:00,30.7,30.74,30.67,30.73,10800.0,27.1893,27.2247,27.1627,27.2158,10800.0
2006-08-30 13:25:00,30.73,30.74,30.68,30.71,17100.0,27.2158,27.2247,27.1716,27.1981,17100.0
2006-08-30 13:30:00,30.72,30.74,30.71,30.72,13200.0,27.207,27.2247,27.1981,27.207,13200.0
2006-08-30 13:35:00,30.72,30.75,30.69,30.74,28500.0,27.207,27.2336,27.1804,27.2247,28500.0
2006-08-30 13:40:00,30.75,30.75,30.67,30.68,13300.0,27.2336,27.2336,27.1627,27.1716,13300.0
2006-08-30 13:45:00,30.68,30.75,30.68,30.73,24800.0,27.1716,27.2336,27.1716,27.2158,24800.0
2006-08-30 13:50:00,30.74,30.76,30.74,30.75,8000.0,27.2247,27.2424,27.2247,27.2336,8000.0
2006-08-30 13:55:00,30.75,30.76,30.7,30.71,17400.0,27.2336,27.2424,27.1893,27.1981,17400.0
2006-08-30 14:00:00,30.72,30.72,30.69,30.71,13900.0,27.207,27.207,27.1804,27.1981,13900.0
2006-08-30 14:05:00,30.72,30.73,30.7,30.72,16400.0,27.207,27.2158,27.1893,27.207,16400.0
2006-08-30 14:10:00,30.71,30.73,30.71,30.72,18500.0,27.1981,27.2158,27.1981,27.207,18500.0
2006-08-30 14:15:00,30.72,30.77,30.72,30.77,13500.0,27.207,27.2513,27.207,27.2513,13500.0
2006-08-30 14:20:00,30.77,30.77,30.76,30.77,8900.0,27.2513,27.2513,27.2424,27.2513,8900.0
2006-08-30 14:25:00,30.77,30.82,30.76,30.8,11900.0,27.2513,27.2956,27.2424,27.2778,11900.0
2006-08-30 14:30:00,30.81,30.81,30.69,30.74,38900.0,27.2867,27.2867,27.1804,27.2247,38900.0
2006-08-30 14:35:00,30.74,30.74,30.7,30.72,15200.0,27.2247,27.2247,27.1893,27.207,15200.0
2006-08-30 14:40:00,30.72,30.72,30.7,30.7,11500.0,27.207,27.207,27.1893,27.1893,11500.0
2006-08-30 14:45:00,30.7,30.73,30.68,30.72,13100.0,27.1893,27.2158,27.1716,27.207,13100.0
2006-08-30 14:50:00,30.72,30.76,30.72,30.75,8700.0,27.207,27.2424,27.207,27.2336,8700.0
2006-08-30 14:55:00,30.75,30.75,30.73,30.73,9200.0,27.2336,27.2336,27.2158,27.2158,9200.0
2006-08-30 15:00:00,30.73,30.73,30.72,30.72,13000.0,27.2158,27.2158,27.207,27.207,13000.0
2006-08-30 15:05:00,30.73,30.75,30.72,30.75,7400.0,27.2158,27.2336,27.207,27.2336,7400.0
2006-08-30 15:10:00,30.75,30.79,30.75,30.79,14800.0,27.2336,27.269,27.2336,27.269,14800.0
2006-08-30 15:15:00,30.79,30.79,30.75,30.76,13000.0,27.269,27.269,27.2336,27.2424,13000.0
2006-08-30 15:20:00,30.75,30.79,30.75,30.77,11900.0,27.2336,27.269,27.2336,27.2513,11900.0
2006-08-30 15:25:00,30.77,30.77,30.74,30.76,12300.0,27.2513,27.2513,27.2247,27.2424,12300.0
2006-08-30 15:30:00,30.77,30.82,30.76,30.81,31100.0,27.2513,27.2956,27.2424,27.2867,31100.0
2006-08-30 15:35:00,30.8,30.81,30.8,30.8,13000.0,27.2778,27.2867,27.2778,27.2778,13000.0
2006-08-30 15:40:00,30.8,30.81,30.73,30.74,49400.0,27.2778,27.2867,27.2158,27.2247,49400.0
2006-08-30 15:45:00,30.74,30.75,30.73,30.74,8600.0,27.2247,27.2336,27.2158,27.2247,8600.0
2006-08-30 15:50:00,30.74,30.75,30.73,30.75,34900.0,27.2247,27.2336,27.2158,27.2336,34900.0
2006-08-30 15:55:00,30.74,30.77,30.73,30.73,41900.0,27.2247,27.2513,27.2158,27.2158,41900.0
2006-08-31 09:30:00,30.68,30.75,30.24,30.25,45600.0,27.1716,27.2336,26.7819,26.7907,45600.0
2006-08-31 09:35:00,30.24,30.74,30.23,30.74,42100.0,26.7819,27.2247,26.773,27.2247,42100.0
2006-08-31 09:40:00,30.75,30.75,30.59,30.63,19800.0,27.2336,27.2336,27.0919,27.1273,19800.0
2006-08-31 09:45:00,30.64,30.71,30.64,30.65,14300.0,27.1361,27.1981,27.1361,27.145,14300.0
2006-08-31 09:50:00,30.65,30.67,30.57,30.58,9300.0,27.145,27.1627,27.0741,27.083,9300.0
2006-08-31 09:55:00,30.59,30.65,30.56,30.59,8500.0,27.0919,27.145,27.0653,27.0919,8500.0
2006-08-31 10:00:00,30.56,30.64,30.52,30.64,36500.0,27.0653,27.1361,27.0299,27.1361,36500.0
2006-08-31 10:05:00,30.64,30.68,30.62,30.67,8600.0,27.1361,27.1716,27.1184,27.1627,8600.0
2006-08-31 10:10:00,30.66,30.66,30.59,30.59,7300.0,27.1538,27.1538,27.0919,27.0919,7300.0
2006-08-31 10:15:00,30.59,30.59,30.49,30.51,14400.0,27.0919,27.0919,27.0033,27.021,14400.0
2006-08-31 10:20:00,30.5,30.52,30.47,30.49,9800.0,27.0121,27.0299,26.9856,27.0033,9800.0
2006-08-31 10:25:00,30.5,30.5,30.45,30.45,6600.0,27.0121,27.0121,26.9679,26.9679,6600.0
2006-08-31 10:30:00,30.45,30.46,30.39,30.39,13200.0,26.9679,26.9767,26.9147,26.9147,13200.0
2006-08-31 10:35:00,30.37,30.38,30.31,30.34,23900.0,26.897,26.9059,26.8439,26.8704,23900.0
2006-08-31 10:40:00,30.32,30.35,30.29,30.3,13500.0,26.8527,26.8793,26.8262,26.835,13500.0
2006-08-31 10:45:00,30.29,30.33,30.25,30.33,16600.0,26.8262,26.8616,26.7907,26.8616,16600.0
2006-08-31 10:50:00,30.29,30.34,30.29,30.32,15500.0,26.8262,26.8704,26.8262,26.8527,15500.0
2006-08-31 10:55:00,30.32,30.33,30.32,30.33,3000.0,26.8527,26.8616,26.8527,26.8616,3000.0
2006-08-31 11:00:00,30.32,30.35,30.3,30.34,27200.0,26.8527,26.8793,26.835,26.8704,27200.0
2006-08-31 11:05:00,30.33,30.36,30.32,30.34,18800.0,26.8616,26.8882,26.8527,26.8704,18800.0
2006-08-31 11:10:00,30.34,30.35,30.33,30.33,8300.0,26.8704,26.8793,26.8616,26.8616,8300.0
2006-08-31 11:15:00,30.33,30.34,30.3,30.31,9600.0,26.8616,26.8704,26.835,26.8439,9600.0
2006-08-31 11:20:00,30.3,30.31,30.3,30.31,8600.0,26.835,26.8439,26.835,26.8439,8600.0
2006-08-31 11:25:00,30.31,30.46,30.3,30.44,45500.0,26.8439,26.9767,26.835,26.959,45500.0
2006-08-31 11:30:00,30.42,30.46,30.4,30.45,16100.0,26.9413,26.9767,26.9236,26.9679,16100.0
2006-08-31 11:35:00,30.45,30.46,30.4,30.41,13800.0,26.9679,26.9767,26.9236,26.9324,13800.0
2006-08-31 11:40:00,30.4,30.41,30.33,30.34,22500.0,26.9236,26.9324,26.8616,26.8704,22500.0
2006-08-31 11:45:00,30.34,30.35,30.33,30.34,6500.0,26.8704,26.8793,26.8616,26.8704,6500.0
2006-08-31 11:50:00,30.34,30.34,30.32,30.32,6900.0,26.8704,26.8704,26.8527,26.8527,6900.0
2006-08-31 11:55:00,30.33,30.33,30.31,30.31,6200.0,26.8616,26.8616,26.8439,26.8439,6200.0
2006-08-31 12:00:00,30.32,30.32,30.3,30.32,13800.0,26.8527,26.8527,26.835,26.8527,13800.0
2006-08-31 12:05:00,30.3,30.32,30.3,30.3,9200.0,26.835,26.8527,26.835,26.835,9200.0
2006-08-31 12:10:00,30.31,30.31,30.3,30.31,6300.0,26.8439,26.8439,26.835,26.8439,6300.0
2006-08-31 12:15:00,30.3,30.31,30.3,30.3,4900.0,26.835,26.8439,26.835,26.835,4900.0
2006-08-31 12:20:00,30.3,30.31,30.29,30.3,16500.0,26.835,26.8439,26.8262,26.835,16500.0
2006-08-31 12:25:00,30.3,30.31,30.3,30.3,5100.0,26.835,26.8439,26.835,26.835,5100.0
2006-08-31 12:30:00,30.3,30.31,30.3,30.31,7800.0,26.835,26.8439,26.835,26.8439,7800.0
2006-08-31 12:35:00,30.3,30.31,30.3,30.3,8000.0,26.835,26.8439,26.835,26.835,8000.0
2006-08-31 12:40:00,30.31,30.34,30.31,30.33,12800.0,26.8439,26.8704,26.8439,26.8616,12800.0
2006-08-31 12:45:00,30.34,30.36,30.34,30.34,12000.0,26.8704,26.8882,26.8704,26.8704,12000.0
2006-08-31 12:50:00,30.34,30.35,30.33,30.34,7200.0,26.8704,26.8793,26.8616,26.8704,7200.0
2006-08-31 12:55:00,30.35,30.35,30.32,30.33,8100.0,26.8793,26.8793,26.8527,26.8616,8100.0
2006-08-31 13:00:00,30.33,30.34,30.3,30.3,11900.0,26.8616,26.8704,26.835,26.835,11900.0
2006-08-31 13:05:00,30.3,30.34,30.3,30.34,10400.0,26.835,26.8704,26.835,26.8704,10400.0
2006-08-31 13:10:00,30.34,30.34,30.3,30.31,5300.0,26.8704,26.8704,26.835,26.8439,5300.0
2006-08-31 13:15:00,30.31,30.31,30.3,30.3,3900.0,26.8439,26.8439,26.835,26.835,3900.0
2006-08-31 13:20:00,30.3,30.31,30.3,30.31,12200.0,26.835,26.8439,26.835,26.8439,12200.0
2006-08-31 13:25:00,30.31,30.31,30.3,30.31,10600.0,26.8439,26.8439,26.835,26.8439,10600.0
2006-08-31 13:30:00,30.31,30.31,30.3,30.31,11400.0,26.8439,26.8439,26.835,26.8439,11400.0
2006-08-31 13:35:00,30.31,30.31,30.3,30.31,8300.0,26.8439,26.8439,26.835,26.8439,8300.0
2006-08-31 13:40:00,30.3,30.31,30.29,30.31,13100.0,26.835,26.8439,26.8262,26.8439,13100.0
2006-08-31 13:45:00,30.31,30.31,30.29,30.29,6700.0,26.8439,26.8439,26.8262,26.8262,6700.0
2006-08-31 13:50:00,30.3,30.3,30.29,30.29,6200.0,26.835,26.835,26.8262,26.8262,6200.0
2006-08-31 13:55:00,30.3,30.31,30.29,30.3,12300.0,26.835,26.8439,26.8262,26.835,12300.0
2006-08-31 14:00:00,30.29,30.3,30.29,30.3,5300.0,26.8262,26.835,26.8262,26.835,5300.0
2006-08-31 14:05:00,30.3,30.31,30.29,30.29,9200.0,26.835,26.8439,26.8262,26.8262,9200.0
2006-08-31 14:10:00,30.29,30.3,30.29,30.3,11300.0,26.8262,26.835,26.8262,26.835,11300.0
2006-08-31 14:15:00,30.29,30.31,30.29,30.31,14100.0,26.8262,26.8439,26.8262,26.8439,14100.0
2006-08-31 14:20:00,30.31,30.31,30.3,30.3,19300.0,26.8439,26.8439,26.835,26.835,19300.0
2006-08-31 14:25:00,30.31,30.31,30.3,30.31,6500.0,26.8439,26.8439,26.835,26.8439,6500.0
2006-08-31 14:30:00,30.3,30.31,30.3,30.3,14800.0,26.835,26.8439,26.835,26.835,14800.0
2006-08-31 14:35:00,30.31,30.31,30.3,30.31,15100.0,26.8439,26.8439,26.835,26.8439,15100.0
2006-08-31 14:40:00,30.3,30.31,30.3,30.31,9300.0,26.835,26.8439,26.835,26.8439,9300.0
2006-08-31 14:45:00,30.31,30.31,30.3,30.3,19000.0,26.8439,26.8439,26.835,26.835,19000.0
2006-08-31 14:50:00,30.3,30.32,30.3,30.31,19500.0,26.835,26.8527,26.835,26.8439,19500.0
2006-08-31 14:55:00,30.31,30.32,30.28,30.29,26100.0,26.8439,26.8527,26.8173,26.8262,26100.0
2006-08-31 15:00:00,30.29,30.29,30.28,30.28,16400.0,26.8262,26.8262,26.8173,26.8173,16400.0
2006-08-31 15:05:00,30.28,30.31,30.28,30.31,31000.0,26.8173,26.8439,26.8173,26.8439,31000.0
2006-08-31 15:10:00,30.31,30.31,30.28,30.29,25300.0,26.8439,26.8439,26.8173,26.8262,25300.0
2006-08-31 15:15:00,30.29,30.34,30.29,30.33,19600.0,26.8262,26.8704,26.8262,26.8616,19600.0
2006-08-31 15:20:00,30.33,30.34,30.31,30.31,19600.0,26.8616,26.8704,26.8439,26.8439,19600.0
2006-08-31 15:25:00,30.31,30.32,30.29,30.3,37600.0,26.8439,26.8527,26.8262,26.835,37600.0
2006-08-31 15:30:00,30.3,30.31,30.29,30.3,32900.0,26.835,26.8439,26.8262,26.835,32900.0
2006-08-31 15:35:00,30.29,30.31,30.29,30.31,18100.0,26.8262,26.8439,26.8262,26.8439,18100.0
2006-08-31 15:40:00,30.31,30.32,30.3,30.32,18800.0,26.8439,26.8527,26.835,26.8527,18800.0
2006-08-31 15:45:00,30.32,30.32,30.26,30.27,54200.0,26.8527,26.8527,26.7996,26.8084,54200.0
2006-08-31 15:50:00,30.27,30.27,30.25,30.26,34700.0,26.8084,26.8084,26.7907,26.7996,34700.0
2006-08-31 15:55:00,30.25,30.27,30.21,30.22,99500.0,26.7907,26.8084,26.7553,26.7642,99500.0
2006-09-01 09:30:00,30.68,30.94,30.33,30.74,139200.0,27.1716,27.4018,26.8616,27.2247,139200.0
2006-09-01 09:35:00,30.74,30.74,30.57,30.63,48900.0,27.2247,27.2247,27.0741,27.1273,48900.0
2006-09-01 09:40:00,30.63,30.74,30.63,30.67,41100.0,27.1273,27.2247,27.1273,27.1627,41100.0
2006-09-01 09:45:00,30.69,30.74,30.68,30.74,40400.0,27.1804,27.2247,27.1716,27.2247,40400.0
2006-09-01 09:50:00,30.73,30.74,30.67,30.74,33500.0,27.2158,27.2247,27.1627,27.2247,33500.0
2006-09-01 09:55:00,30.73,30.74,30.72,30.72,19800.0,27.2158,27.2247,27.207,27.207,19800.0
2006-09-01 10:00:00,30.74,30.74,30.64,30.66,27300.0,27.2247,27.2247,27.1361,27.1538,27300.0
2006-09-01 10:05:00,30.66,30.69,30.61,30.65,21500.0,27.1538,27.1804,27.1096,27.145,21500.0
2006-09-01 10:10:00,30.64,30.67,30.46,30.47,40100.0,27.1361,27.1627,26.9767,26.9856,40100.0
2006-09-01 10:15:00,30.47,30.53,30.46,30.53,21300.0,26.9856,27.0387,26.9767,27.0387,21300.0
2006-09-01 10:20:00,30.52,30.53,30.33,30.39,49800.0,27.0299,27.0387,26.8616,26.9147,49800.0
2006-09-01 10:25:00,30.41,30.55,30.41,30.54,15600.0,26.9324,27.0564,26.9324,27.0476,15600.0
2006-09-01 10:30:00,30.54,30.54,30.52,30.53,9800.0,27.0476,27.0476,27.0299,27.0387,9800.0
2006-09-01 10:35:00,30.53,30.54,30.51,30.53,11800.0,27.0387,27.0476,27.021,27.0387,11800.0
2006-09-01 10:40:00,30.54,30.55,30.52,30.54,10200.0,27.0476,27.0564,27.0299,27.0476,10200.0
2006-09-01 10:45:00,30.54,30.66,30.54,30.66,19400.0,27.0476,27.1538,27.0476,27.1538,19400.0
2006-09-01 10:50:00,30.65,30.75,30.64,30.73,35700.0,27.145,27.2336,27.1361,27.2158,35700.0
2006-09-01 10:55:00,30.74,30.74,30.73,30.74,9700.0,27.2247,27.2247,27.2158,27.2247,9700.0
2006-09-01 11:00:00,30.73,30.74,30.71,30.73,13500.0,27.2158,27.2247,27.1981,27.2158,13500.0
2006-09-01 11:05:00,30.74,30.75,30.71,30.72,114600.0,27.2247,27.2336,27.1981,27.207,114600.0
2006-09-01 11:10:00,30.73,30.75,30.73,30.74,20000.0,27.2158,27.2336,27.2158,27.2247,20000.0
2006-09-01 11:15:00,30.74,30.75,30.71,30.72,20600.0,27.2247,27.2336,27.1981,27.207,20600.0
2006-09-01 11:20:00,30.73,30.75,30.72,30.74,16600.0,27.2158,27.2336,27.207,27.2247,16600.0
2006-09-01 11:25:00,30.75,30.75,30.72,30.74,14400.0,27.2336,27.2336,27.207,27.2247,14400.0
2006-09-01 11:30:00,30.74,30.78,30.72,30.76,72300.0,27.2247,27.2601,27.207,27.2424,72300.0
2006-09-01 11:35:00,30.76,30.82,30.76,30.81,27100.0,27.2424,27.2956,27.2424,27.2867,27100.0
2006-09-01 11:40:00,30.81,30.83,30.78,30.8,17600.0,27.2867,27.3044,27.2601,27.2778,17600.0
2006-09-01 11:45:00,30.81,30.82,30.76,30.82,11900.0,27.2867,27.2956,27.2424,27.2956,11900.0
2006-09-01 11:50:00,30.82,30.85,30.79,30.83,16700.0,27.2956,27.3221,27.269,27.3044,16700.0
2006-09-01 11:55:00,30.84,30.89,30.81,30.82,17600.0,27.3133,27.3575,27.2867,27.2956,17600.0
2006-09-01 12:00:00,30.83,30.84,30.77,30.77,16900.0,27.3044,27.3133,27.2513,27.2513,16900.0
2006-09-01 12:05:00,30.79,30.8,30.77,30.8,5600.0,27.269,27.2778,27.2513,27.2778,5600.0
2006-09-01 12:10:00,30.79,30.8,30.79,30.79,6000.0,27.269,27.2778,27.269,27.269,6000.0
2006-09-01 12:15:00,30.8,30.8,30.79,30.79,4300.0,27.2778,27.2778,27.269,27.269,4300.0
2006-09-01 12:20:00,30.8,30.8,30.79,30.8,4200.0,27.2778,27.2778,27.269,27.2778,4200.0
2006-09-01 12:25:00,30.8,30.8,30.79,30.8,6200.0,27.2778,27.2778,27.269,27.2778,6200.0
2006-09-01 12:30:00,30.8,30.84,30.79,30.82,15800.0,27.2778,27.3133,27.269,27.2956,15800.0
2006-09-01 12:35:00,30.84,30.85,30.84,30.84,4200.0,27.3133,27.3221,27.3133,27.3133,4200.0
2006-09-01 12:40:00,30.84,30.86,30.83,30.86,6900.0,27.3133,27.331,27.3044,27.331,6900.0
2006-09-01 12:45:00,30.85,30.89,30.85,30.89,4700.0,27.3221,27.3575,27.3221,27.3575,4700.0
2006-09-01 12:50:00,30.89,30.89,30.85,30.87,18700.0,27.3575,27.3575,27.3221,27.3398,18700.0
2006-09-01 12:55:00,30.87,30.89,30.86,30.89,3600.0,27.3398,27.3575,27.331,27.3575,3600.0
2006-09-01 13:00:00,30.89,30.89,30.88,30.89,6000.0,27.3575,27.3575,27.3487,27.3575,6000.0
2006-09-01 13:05:00,30.89,30.93,30.89,30.92,7600.0,27.3575,27.393,27.3575,27.3841,7600.0
2006-09-01 13:10:00,30.93,30.97,30.93,30.96,21300.0,27.393,27.4284,27.393,27.4195,21300.0
2006-09-01 13:15:00,30.97,30.97,30.94,30.95,26600.0,27.4284,27.4284,27.4018,27.4107,26600.0
2006-09-01 13:20:00,30.94,30.95,30.93,30.94,5300.0,27.4018,27.4107,27.393,27.4018,5300.0
2006-09-01 13:25:00,30.95,30.95,30.92,30.93,7900.0,27.4107,27.4107,27.3841,27.393,7900.0
2006-09-01 13:30:00,30.93,30.96,30.91,30.95,5400.0,27.393,27.4195,27.3753,27.4107,5400.0
2006-09-01 13:35:00,30.96,30.97,30.95,30.97,6600.0,27.4195,27.4284,27.4107,27.4284,6600.0
2006-09-01 13:40:00,30.97,31.0,30.95,30.96,31900.0,27.4284,27.455,27.4107,27.4195,31900.0
2006-09-01 13:45:00,30.95,30.97,30.95,30.96,12800.0,27.4107,27.4284,27.4107,27.4195,12800.0
2006-09-01 13:50:00,30.96,30.97,30.96,30.96,9300.0,27.4195,27.4284,27.4195,27.4195,9300.0
2006-09-01 13:55:00,30.96,31.04,30.96,31.02,35100.0,27.4195,27.4904,27.4195,27.4727,35100.0
2006-09-01 14:00:00,31.02,31.09,30.98,30.98,40300.0,27.4727,27.5347,27.4373,27.4373,40300.0
2006-09-01 14:05:00,30.97,31.03,30.96,31.03,11500.0,27.4284,27.4815,27.4195,27.4815,11500.0
2006-09-01 14:10:00,31.02,31.03,30.99,30.99,10700.0,27.4727,27.4815,27.4461,27.4461,10700.0
2006-09-01 14:15:00,30.99,30.99,30.98,30.99,7800.0,27.4461,27.4461,27.4373,27.4461,7800.0
2006-09-01 14:20:00,30.99,30.99,30.97,30.98,12700.0,27.4461,27.4461,27.4284,27.4373,12700.0
2006-09-01 14:25:00,30.98,30.98,30.97,30.97,6000.0,27.4373,27.4373,27.4284,27.4284,6000.0
2006-09-01 14:30:00,30.97,30.98,30.96,30.96,12100.0,27.4284,27.4373,27.4195,27.4195,12100.0
2006-09-01 14:35:00,30.95,30.95,30.86,30.88,13000.0,27.4107,27.4107,27.331,27.3487,13000.0
2006-09-01 14:40:00,30.87,30.9,30.87,30.89,16800.0,27.3398,27.3664,27.3398,27.3575,16800.0
2006-09-01 14:45:00,30.9,30.9,30.84,30.87,54000.0,27.3664,27.3664,27.3133,27.3398,54000.0
2006-09-01 14:50:00,30.85,30.91,30.85,30.91,27000.0,27.3221,27.3753,27.3221,27.3753,27000.0
2006-09-01 14:55:00,30.91,30.97,30.91,30.96,37600.0,27.3753,27.4284,27.3753,27.4195,37600.0
2006-09-01 15:00:00,30.96,31.0,30.95,30.99,50000.0,27.4195,27.455,27.4107,27.4461,50000.0
2006-09-01 15:05:00,30.99,31.01,30.97,31.0,44600.0,27.4461,27.4638,27.4284,27.455,44600.0
2006-09-01 15:10:00,30.99,31.0,30.99,31.0,13900.0,27.4461,27.455,27.4461,27.455,13900.0
2006-09-01 15:15:00,31.0,31.04,31.0,31.01,22800.0,27.455,27.4904,27.455,27.4638,22800.0
2006-09-01 15:20:00,31.01,31.02,30.96,30.99,122700.0,27.4638,27.4727,27.4195,27.4461,122700.0
2006-09-01 15:25:00,31.0,31.01,30.98,30.99,22300.0,27.455,27.4638,27.4373,27.4461,22300.0
2006-09-01 15:30:00,30.99,30.99,30.98,30.98,12900.0,27.4461,27.4461,27.4373,27.4373,12900.0
2006-09-01 15:35:00,30.99,31.0,30.94,30.96,29600.0,27.4461,27.455,27.4018,27.4195,29600.0
2006-09-01 15:40:00,30.96,30.96,30.93,30.93,15900.0,27.4195,27.4195,27.393,27.393,15900.0
2006-09-01 15:45:00,30.94,30.95,30.89,30.91,32900.0,27.4018,27.4107,27.3575,27.3753,32900.0
2006-09-01 15:50:00,30.9,30.92,30.78,30.82,79500.0,27.3664,27.3841,27.2601,27.2956,79500.0
2006-09-01 15:55:00,30.83,30.85,30.8,30.8,92300.0,27.3044,27.3221,27.2778,27.2778,92300.0
2006-09-05 09:30:00,30.95,31.15,30.87,31.05,89700.0,27.4107,27.5878,27.3398,27.4992,89700.0
2006-09-05 09:35:00,31.07,31.08,30.86,30.93,30700.0,27.517,27.5258,27.331,27.393,30700.0
2006-09-05 09:40:00,31.0,31.0,30.65,30.72,22000.0,27.455,27.455,27.145,27.207,22000.0
2006-09-05 09:45:00,30.75,30.76,30.71,30.73,20900.0,27.2336,27.2424,27.1981,27.2158,20900.0
2006-09-05 09:50:00,30.71,30.72,30.6,30.61,12400.0,27.1981,27.207,27.1007,27.1096,12400.0
2006-09-05 09:55:00,30.58,30.59,30.51,30.58,8700.0,27.083,27.0919,27.021,27.083,8700.0
2006-09-05 10:00:00,30.58,30.62,30.53,30.56,18700.0,27.083,27.1184,27.0387,27.0653,18700.0
2006-09-05 10:05:00,30.54,30.64,30.54,30.61,26200.0,27.0476,27.1361,27.0476,27.1096,26200.0
2006-09-05 10:10:00,30.6,30.66,30.51,30.59,18700.0,27.1007,27.1538,27.021,27.0919,18700.0
2006-09-05 10:15:00,30.6,30.61,30.54,30.57,21100.0,27.1007,27.1096,27.0476,27.0741,21100.0
2006-09-05 10:20:00,30.56,30.66,30.52,30.63,19200.0,27.0653,27.1538,27.0299,27.1273,19200.0
2006-09-05 10:25:00,30.63,30.66,30.57,30.59,17000.0,27.1273,27.1538,27.0741,27.0919,17000.0
2006-09-05 10:30:00,30.6,30.62,30.53,30.62,19800.0,27.1007,27.1184,27.0387,27.1184,19800.0
2006-09-05 10:35:00,30.62,30.71,30.6,30.65,28400.0,27.1184,27.1981,27.1007,27.145,28400.0
2006-09-05 10:40:00,30.64,30.86,30.62,30.85,45400.0,27.1361,27.331,27.1184,27.3221,45400.0
2006-09-05 10:45:00,30.83,30.92,30.83,30.86,54100.0,27.3044,27.3841,27.3044,27.331,54100.0
2006-09-05 10:50:00,30.85,30.96,30.85,30.96,59600.0,27.3221,27.4195,27.3221,27.4195,59600.0
2006-09-05 10:55:00,30.95,31.04,30.93,31.01,124000.0,27.4107,27.4904,27.393,27.4638,124000.0
2006-09-05 11:00:00,31.01,31.03,30.96,31.02,36400.0,27.4638,27.4815,27.4195,27.4727,36400.0
2006-09-05 11:05:00,31.01,31.05,30.98,30.98,27300.0,27.4638,27.4992,27.4373,27.4373,27300.0
2006-09-05 11:10:00,30.97,31.01,30.93,31.0,31500.0,27.4284,27.4638,27.393,27.455,31500.0
2006-09-05 11:15:00,31.0,31.01,30.94,31.0,22700.0,27.455,27.4638,27.4018,27.455,22700.0
2006-09-05 11:20:00,31.0,31.05,31.0,31.05,32200.0,27.455,27.4992,27.455,27.4992,32200.0
2006-09-05 11:25:00,31.05,31.1,31.03,31.09,34300.0,27.4992,27.5435,27.4815,27.5347,34300.0
2006-09-05 11:30:00,31.1,31.17,31.1,31.16,20900.0,27.5435,27.6055,27.5435,27.5967,20900.0
2006-09-05 11:35:00,31.14,31.24,31.14,31.24,29600.0,27.579,27.6675,27.579,27.6675,29600.0
2006-09-05 11:40:00,31.22,31.27,31.19,31.25,55400.0,27.6498,27.6941,27.6232,27.6764,55400.0
2006-09-05 11:45:00,31.23,31.37,31.22,31.35,94200.0,27.6587,27.7827,27.6498,27.7649,94200.0
2006-09-05 11:50:00,31.36,31.38,31.29,31.36,81800.0,27.7738,27.7915,27.7118,27.7738,81800.0
2006-09-05 11:55:00,31.34,31.34,31.24,31.25,26900.0,27.7561,27.7561,27.6675,27.6764,26900.0
2006-09-05 12:00:00,31.25,31.3,31.24,31.26,31100.0,27.6764,27.7207,27.6675,27.6852,31100.0
2006-09-05 12:05:00,31.25,31.33,31.23,31.3,15600.0,27.6764,27.7472,27.6587,27.7207,15600.0
2006-09-05 12:10:00,31.29,31.33,31.25,31.33,18100.0,27.7118,27.7472,27.6764,27.7472,18100.0
2006-09-05 12:15:00,31.31,31.35,31.3,31.34,18000.0,27.7295,27.7649,27.7207,27.7561,18000.0
2006-09-05 12:20:00,31.34,31.37,31.31,31.36,23400.0,27.7561,27.7827,27.7295,27.7738,23400.0
2006-09-05 12:25:00,31.34,31.37,31.31,31.37,41700.0,27.7561,27.7827,27.7295,27.7827,41700.0
2006-09-05 12:30:00,31.37,31.48,31.35,31.45,74800.0,27.7827,27.8801,27.7649,27.8535,74800.0
2006-09-05 12:35:00,31.45,31.49,31.42,31.43,16400.0,27.8535,27.8889,27.8269,27.8358,16400.0
2006-09-05 12:40:00,31.41,31.44,31.41,31.42,31900.0,27.8181,27.8447,27.8181,27.8269,31900.0
2006-09-05 12:45:00,31.42,31.49,31.41,31.49,27700.0,27.8269,27.8889,27.8181,27.8889,27700.0
2006-09-05 12:50:00,31.49,31.54,31.48,31.48,104300.0,27.8889,27.9332,27.8801,27.8801,104300.0
2006-09-05 12:55:00,31.49,31.56,31.45,31.54,51900.0,27.8889,27.9509,27.8535,27.9332,51900.0
2006-09-05 13:00:00,31.53,31.53,31.46,31.47,14400.0,27.9244,27.9244,27.8624,27.8712,14400.0
2006-09-05 13:05:00,31.46,31.46,31.39,31.45,22500.0,27.8624,27.8624,27.8004,27.8535,22500.0
2006-09-05 13:10:00,31.45,31.45,31.39,31.41,23100.0,27.8535,27.8535,27.8004,27.8181,23100.0
2006-09-05 13:15:00,31.42,31.44,31.39,31.39,22000.0,27.8269,27.8447,27.8004,27.8004,22000.0
2006-09-05 13:20:00,31.39,31.42,31.39,31.4,8700.0,27.8004,27.8269,27.8004,27.8092,8700.0
2006-09-05 13:25:00,31.39,31.4,31.38,31.4,14800.0,27.8004,27.8092,27.7915,27.8092,14800.0
2006-09-05 13:30:00,31.4,31.42,31.38,31.38,17000.0,27.8092,27.8269,27.7915,27.7915,17000.0
2006-09-05 13:35:00,31.37,31.4,31.3,31.4,28400.0,27.7827,27.8092,27.7207,27.8092,28400.0
2006-09-05 13:40:00,31.39,31.4,31.38,31.39,29500.0,27.8004,27.8092,27.7915,27.8004,29500.0
2006-09-05 13:45:00,31.4,31.4,31.38,31.38,15100.0,27.8092,27.8092,27.7915,27.7915,15100.0
2006-09-05 13:50:00,31.38,31.42,31.37,31.41,29800.0,27.7915,27.8269,27.7827,27.8181,29800.0
2006-09-05 13:55:00,31.41,31.46,31.4,31.45,29900.0,27.8181,27.8624,27.8092,27.8535,29900.0
2006-09-05 14:00:00,31.45,31.46,31.39,31.39,56400.0,27.8535,27.8624,27.8004,27.8004,56400.0
2006-09-05 14:05:00,31.39,31.45,31.34,31.45,20900.0,27.8004,27.8535,27.7561,27.8535,20900.0
2006-09-05 14:10:00,31.45,31.45,31.4,31.4,8100.0,27.8535,27.8535,27.8092,27.8092,8100.0
2006-09-05 14:15:00,31.4,31.45,31.39,31.43,10700.0,27.8092,27.8535,27.8004,27.8358,10700.0
2006-09-05 14:20:00,31.45,31.45,31.42,31.42,7300.0,27.8535,27.8535,27.8269,27.8269,7300.0
2006-09-05 14:25:00,31.42,31.43,31.38,31.4,10800.0,27.8269,27.8358,27.7915,27.8092,10800.0
2006-09-05 14:30:00,31.4,31.4,31.38,31.38,9200.0,27.8092,27.8092,27.7915,27.7915,9200.0
2006-09-05 14:35:00,31.38,31.4,31.36,31.4,17700.0,27.7915,27.8092,27.7738,27.8092,17700.0
2006-09-05 14:40:00,31.39,31.41,31.38,31.4,15900.0,27.8004,27.8181,27.7915,27.8092,15900.0
2006-09-05 14:45:00,31.42,31.48,31.4,31.46,22000.0,27.8269,27.8801,27.8092,27.8624,22000.0
2006-09-05 14:50:00,31.46,31.5,31.46,31.48,17400.0,27.8624,27.8978,27.8624,27.8801,17400.0
2006-09-05 14:55:00,31.49,31.49,31.46,31.49,14400.0,27.8889,27.8889,27.8624,27.8889,14400.0
2006-09-05 15:00:00,31.47,31.47,31.4,31.4,22300.0,27.8712,27.8712,27.8092,27.8092,22300.0
2006-09-05 15:05:00,31.4,31.45,31.39,31.44,34600.0,27.8092,27.8535,27.8004,27.8447,34600.0
2006-09-05 15:10:00,31.45,31.45,31.43,31.43,23300.0,27.8535,27.8535,27.8358,27.8358,23300.0
2006-09-05 15:15:00,31.44,31.48,31.44,31.46,23400.0,27.8447,27.8801,27.8447,27.8624,23400.0
2006-09-05 15:20:00,31.46,31.5,31.43,31.46,63800.0,27.8624,27.8978,27.8358,27.8624,63800.0
2006-09-05 15:25:00,31.46,31.46,31.43,31.44,9500.0,27.8624,27.8624,27.8358,27.8447,9500.0
2006-09-05 15:30:00,31.43,31.44,31.4,31.42,30000.0,27.8358,27.8447,27.8092,27.8269,30000.0
2006-09-05 15:35:00,31.42,31.43,31.42,31.42,11600.0,27.8269,27.8358,27.8269,27.8269,11600.0
2006-09-05 15:40:00,31.42,31.43,31.4,31.42,47900.0,27.8269,27.8358,27.8092,27.8269,47900.0
2006-09-05 15:45:00,31.41,31.42,31.39,31.4,41100.0,27.8181,27.8269,27.8004,27.8092,41100.0
2006-09-05 15:50:00,31.4,31.5,31.36,31.37,127100.0,27.8092,27.8978,27.7738,27.7827,127100.0
2006-09-05 15:55:00,31.38,31.38,31.3,31.3,91600.0,27.7915,27.7915,27.7207,27.7207,91600.0
2006-09-06 09:30:00,31.03,31.33,31.03,31.31,36300.0,27.4815,27.7472,27.4815,27.7295,36300.0
2006-09-06 09:35:00,31.31,31.33,31.14,31.14,20000.0,27.7295,27.7472,27.579,27.579,20000.0
2006-09-06 09:40:00,31.16,31.21,31.12,31.2,12900.0,27.5967,27.641,27.5612,27.6321,12900.0
2006-09-06 09:45:00,31.2,31.22,31.08,31.22,23000.0,27.6321,27.6498,27.5258,27.6498,23000.0
2006-09-06 09:50:00,31.22,31.32,31.22,31.29,20900.0,27.6498,27.7384,27.6498,27.7118,20900.0
2006-09-06 09:55:00,31.28,31.39,31.28,31.37,19500.0,27.7029,27.8004,27.7029,27.7827,19500.0
2006-09-06 10:00:00,31.38,31.51,31.37,31.45,40900.0,27.7915,27.9066,27.7827,27.8535,40900.0
2006-09-06 10:05:00,31.45,31.52,31.43,31.5,53400.0,27.8535,27.9155,27.8358,27.8978,53400.0
2006-09-06 10:10:00,31.51,31.51,31.4,31.48,31700.0,27.9066,27.9066,27.8092,27.8801,31700.0
2006-09-06 10:15:00,31.48,31.56,31.44,31.54,24000.0,27.8801,27.9509,27.8447,27.9332,24000.0
2006-09-06 10:20:00,31.55,31.55,31.49,31.5,22600.0,27.9421,27.9421,27.8889,27.8978,22600.0
2006-09-06 10:25:00,31.5,31.5,31.48,31.5,14300.0,27.8978,27.8978,27.8801,27.8978,14300.0
2006-09-06 10:30:00,31.5,31.56,31.48,31.51,37900.0,27.8978,27.9509,27.8801,27.9066,37900.0
2006-09-06 10:35:00,31.52,31.66,31.51,31.65,44400.0,27.9155,28.0395,27.9066,28.0306,44400.0
2006-09-06 10:40:00,31.65,31.66,31.59,31.59,26300.0,28.0306,28.0395,27.9775,27.9775,26300.0
2006-09-06 10:45:00,31.6,31.6,31.5,31.54,30200.0,27.9864,27.9864,27.8978,27.9332,30200.0
2006-09-06 10:50:00,31.55,31.64,31.53,31.63,25600.0,27.9421,28.0218,27.9244,28.0129,25600.0
2006-09-06 10:55:00,31.64,31.65,31.58,31.61,28900.0,28.0218,28.0306,27.9686,27.9952,28900.0
2006-09-06 11:00:00,31.62,31.66,31.61,31.61,29500.0,28.0041,28.0395,27.9952,27.9952,29500.0
2006-09-06 11:05:00,31.62,31.71,31.61,31.69,38700.0,28.0041,28.0838,27.9952,28.0661,38700.0
2006-09-06 11:10:00,31.7,31.75,31.7,31.72,33600.0,28.0749,28.1192,28.0749,28.0926,33600.0
2006-09-06 11:15:00,31.72,31.9,31.71,31.86,74100.0,28.0926,28.252,28.0838,28.2166,74100.0
2006-09-06 11:20:00,31.87,31.87,31.8,31.83,49600.0,28.2255,28.2255,28.1635,28.1901,49600.0
2006-09-06 11:25:00,31.83,31.91,31.82,31.85,163200.0,28.1901,28.2609,28.1812,28.2078,163200.0
2006-09-06 11:30:00,31.86,31.86,31.78,31.78,57600.0,28.2166,28.2166,28.1458,28.1458,57600.0
2006-09-06 11:35:00,31.78,31.79,31.7,31.73,23600.0,28.1458,28.1546,28.0749,28.1015,23600.0
2006-09-06 11:40:00,31.73,31.82,31.72,31.79,27200.0,28.1015,28.1812,28.0926,28.1546,27200.0
2006-09-06 11:45:00,31.79,31.8,31.67,31.68,42000.0,28.1546,28.1635,28.0483,28.0572,42000.0
2006-09-06 11:50:00,31.68,31.72,31.68,31.7,12700.0,28.0572,28.0926,28.0572,28.0749,12700.0
2006-09-06 11:55:00,31.7,31.72,31.69,31.7,7500.0,28.0749,28.0926,28.0661,28.0749,7500.0
2006-09-06 12:00:00,31.7,31.88,31.7,31.88,51800.0,28.0749,28.2343,28.0749,28.2343,51800.0
2006-09-06 12:05:00,31.86,31.89,31.83,31.83,18000.0,28.2166,28.2432,28.1901,28.1901,18000.0
2006-09-06 12:10:00,31.83,31.83,31.75,31.75,49100.0,28.1901,28.1901,28.1192,28.1192,49100.0
2006-09-06 12:15:00,31.75,31.76,31.74,31.74,31300.0,28.1192,28.1281,28.1103,28.1103,31300.0
2006-09-06 12:20:00,31.75,31.75,31.7,31.7,36300.0,28.1192,28.1192,28.0749,28.0749,36300.0
2006-09-06 12:25:00,31.71,31.74,31.7,31.73,16200.0,28.0838,28.1103,28.0749,28.1015,16200.0
2006-09-06 12:30:00,31.74,31.74,31.72,31.72,9400.0,28.1103,28.1103,28.0926,28.0926,9400.0
2006-09-06 12:35:00,31.72,31.73,31.69,31.7,12100.0,28.0926,28.1015,28.0661,28.0749,12100.0
2006-09-06 12:40:00,31.7,31.75,31.7,31.74,28600.0,28.0749,28.1192,28.0749,28.1103,28600.0
2006-09-06 12:45:00,31.74,31.75,31.73,31.75,13800.0,28.1103,28.1192,28.1015,28.1192,13800.0
2006-09-06 12:50:00,31.75,31.76,31.74,31.75,18000.0,28.1192,28.1281,28.1103,28.1192,18000.0
2006-09-06 12:55:00,31.75,31.77,31.74,31.77,17300.0,28.1192,28.1369,28.1103,28.1369,17300.0
2006-09-06 13:00:00,31.77,31.77,31.74,31.75,8100.0,28.1369,28.1369,28.1103,28.1192,8100.0
2006-09-06 13:05:00,31.75,31.75,31.74,31.75,4600.0,28.1192,28.1192,28.1103,28.1192,4600.0
2006-09-06 13:10:00,31.74,31.8,31.74,31.8,23000.0,28.1103,28.1635,28.1103,28.1635,23000.0
2006-09-06 13:15:00,31.8,31.8,31.78,31.79,16900.0,28.1635,28.1635,28.1458,28.1546,16900.0
2006-09-06 13:20:00,31.78,31.8,31.77,31.8,29100.0,28.1458,28.1635,28.1369,28.1635,29100.0
2006-09-06 13:25:00,31.8,31.84,31.79,31.82,39400.0,28.1635,28.1989,28.1546,28.1812,39400.0
2006-09-06 13:30:00,31.81,31.81,31.79,31.79,13300.0,28.1723,28.1723,28.1546,28.1546,13300.0
2006-09-06 13:35:00,31.8,31.8,31.76,31.76,16000.0,28.1635,28.1635,28.1281,28.1281,16000.0
2006-09-06 13:40:00,31.76,31.77,31.76,31.76,8000.0,28.1281,28.1369,28.1281,28.1281,8000.0
2006-09-06 13:45:00,31.77,31.77,31.76,31.76,11300.0,28.1369,28.1369,28.1281,28.1281,11300.0
2006-09-06 13:50:00,31.77,31.78,31.72,31.72,38200.0,28.1369,28.1458,28.0926,28.0926,38200.0
2006-09-06 13:55:00,31.72,31.72,31.67,31.69,29300.0,28.0926,28.0926,28.0483,28.0661,29300.0
2006-09-06 14:00:00,31.69,31.69,31.55,31.56,35100.0,28.0661,28.0661,27.9421,27.9509,35100.0
2006-09-06 14:05:00,31.57,31.6,31.48,31.58,47600.0,27.9598,27.9864,27.8801,27.9686,47600.0
2006-09-06 14:10:00,31.57,31.57,31.49,31.53,57300.0,27.9598,27.9598,27.8889,27.9244,57300.0
2006-09-06 14:15:00,31.52,31.54,31.52,31.52,6200.0,27.9155,27.9332,27.9155,27.9155,6200.0
2006-09-06 14:20:00,31.53,31.56,31.52,31.55,14000.0,27.9244,27.9509,27.9155,27.9421,14000.0
2006-09-06 14:25:00,31.55,31.6,31.55,31.59,12100.0,27.9421,27.9864,27.9421,27.9775,12100.0
2006-09-06 14:30:00,31.58,31.58,31.56,31.56,5700.0,27.9686,27.9686,27.9509,27.9509,5700.0
2006-09-06 14:35:00,31.57,31.62,31.57,31.59,29100.0,27.9598,28.0041,27.9598,27.9775,29100.0
2006-09-06 14:40:00,31.59,31.6,31.56,31.57,20300.0,27.9775,27.9864,27.9509,27.9598,20300.0
2006-09-06 14:45:00,31.57,31.59,31.55,31.59,16400.0,27.9598,27.9775,27.9421,27.9775,16400.0
2006-09-06 14:50:00,31.59,31.6,31.56,31.56,15800.0,27.9775,27.9864,27.9509,27.9509,15800.0
2006-09-06 14:55:00,31.56,31.58,31.53,31.58,61200.0,27.9509,27.9686,27.9244,27.9686,61200.0
2006-09-06 15:00:00,31.57,31.63,31.56,31.57,83100.0,27.9598,28.0129,27.9509,27.9598,83100.0
2006-09-06 15:05:00,31.56,31.63,31.52,31.56,215100.0,27.9509,28.0129,27.9155,27.9509,215100.0
2006-09-06 15:10:00,31.55,31.57,31.52,31.56,17600.0,27.9421,27.9598,27.9155,27.9509,17600.0
2006-09-06 15:15:00,31.55,31.56,31.52,31.52,14800.0,27.9421,27.9509,27.9155,27.9155,14800.0
2006-09-06 15:20:00,31.52,31.54,31.52,31.53,18000.0,27.9155,27.9332,27.9155,27.9244,18000.0
2006-09-06 15:25:00,31.52,31.53,31.5,31.5,19000.0,27.9155,27.9244,27.8978,27.8978,19000.0
2006-09-06 15:30:00,31.51,31.53,31.47,31.53,28100.0,27.9066,27.9244,27.8712,27.9244,28100.0
2006-09-06 15:35:00,31.52,31.53,31.48,31.48,35100.0,27.9155,27.9244,27.8801,27.8801,35100.0
2006-09-06 15:40:00,31.48,31.49,31.48,31.48,20500.0,27.8801,27.8889,27.8801,27.8801,20500.0
2006-09-06 15:45:00,31.48,31.52,31.48,31.51,27800.0,27.8801,27.9155,27.8801,27.9066,27800.0
2006-09-06 15:50:00,31.52,31.58,31.51,31.53,112700.0,27.9155,27.9686,27.9066,27.9244,112700.0
2006-09-06 15:55:00,31.53,31.53,31.46,31.46,98000.0,27.9244,27.9244,27.8624,27.8624,98000.0
2006-09-07 09:30:00,31.62,31.63,31.3,31.31,53700.0,28.0041,28.0129,27.7207,27.7295,53700.0
2006-09-07 09:35:00,31.3,31.49,31.3,31.45,23700.0,27.7207,27.8889,27.7207,27.8535,23700.0
2006-09-07 09:40:00,31.45,31.55,31.37,31.37,24800.0,27.8535,27.9421,27.7827,27.7827,24800.0
2006-09-07 09:45:00,31.37,31.46,31.36,31.42,33200.0,27.7827,27.8624,27.7738,27.8269,33200.0
2006-09-07 09:50:00,31.41,31.41,31.38,31.4,22000.0,27.8181,27.8181,27.7915,27.8092,22000.0
2006-09-07 09:55:00,31.4,31.54,31.39,31.49,16700.0,27.8092,27.9332,27.8004,27.8889,16700.0
2006-09-07 10:00:00,31.49,31.5,31.42,31.44,34800.0,27.8889,27.8978,27.8269,27.8447,34800.0
2006-09-07 10:05:00,31.45,31.47,31.43,31.43,23700.0,27.8535,27.8712,27.8358,27.8358,23700.0
2006-09-07 10:10:00,31.44,31.51,31.43,31.47,74100.0,27.8447,27.9066,27.8358,27.8712,74100.0
2006-09-07 10:15:00,31.46,31.6,31.45,31.52,97800.0,27.8624,27.9864,27.8535,27.9155,97800.0
2006-09-07 10:20:00,31.52,31.55,31.44,31.44,158700.0,27.9155,27.9421,27.8447,27.8447,158700.0
2006-09-07 10:25:00,31.45,31.45,31.36,31.38,12200.0,27.8535,27.8535,27.7738,27.7915,12200.0
2006-09-07 10:30:00,31.36,31.43,31.35,31.41,17400.0,27.7738,27.8358,27.7649,27.8181,17400.0
2006-09-07 10:35:00,31.4,31.4,31.35,31.35,21800.0,27.8092,27.8092,27.7649,27.7649,21800.0
2006-09-07 10:40:00,31.35,31.35,31.17,31.18,22000.0,27.7649,27.7649,27.6055,27.6144,22000.0
2006-09-07 10:45:00,31.18,31.18,30.96,30.98,27500.0,27.6144,27.6144,27.4195,27.4373,27500.0
2006-09-07 10:50:00,30.96,31.22,30.96,31.22,37300.0,27.4195,27.6498,27.4195,27.6498,37300.0
2006-09-07 10:55:00,31.2,31.29,31.17,31.22,16000.0,27.6321,27.7118,27.6055,27.6498,16000.0
2006-09-07 11:00:00,31.2,31.27,31.19,31.26,21900.0,27.6321,27.6941,27.6232,27.6852,21900.0
2006-09-07 11:05:00,31.26,31.27,31.17,31.19,23600.0,27.6852,27.6941,27.6055,27.6232,23600.0
2006-09-07 11:10:00,31.19,31.22,31.14,31.18,14500.0,27.6232,27.6498,27.579,27.6144,14500.0
2006-09-07 11:15:00,31.18,31.21,31.17,31.17,19800.0,27.6144,27.641,27.6055,27.6055,19800.0
2006-09-07 11:20:00,31.18,31.18,31.13,31.14,16600.0,27.6144,27.6144,27.5701,27.579,16600.0
2006-09-07 11:25:00,31.13,31.15,31.13,31.14,11100.0,27.5701,27.5878,27.5701,27.579,11100.0
2006-09-07 11:30:00,31.14,31.14,31.12,31.14,13000.0,27.579,27.579,27.5612,27.579,13000.0
2006-09-07 11:35:00,31.12,31.13,31.08,31.1,17400.0,27.5612,27.5701,27.5258,27.5435,17400.0
2006-09-07 11:40:00,31.1,31.11,31.09,31.1,32600.0,27.5435,27.5524,27.5347,27.5435,32600.0
2006-09-07 11:45:00,31.1,31.1,31.06,31.07,15000.0,27.5435,27.5435,27.5081,27.517,15000.0
2006-09-07 11:50:00,31.07,31.08,31.06,31.08,12900.0,27.517,27.5258,27.5081,27.5258,12900.0
2006-09-07 11:55:00,31.09,31.17,31.08,31.15,19600.0,27.5347,27.6055,27.5258,27.5878,19600.0
2006-09-07 12:00:00,31.16,31.26,31.15,31.25,33000.0,27.5967,27.6852,27.5878,27.6764,33000.0
2006-09-07 12:05:00,31.25,31.27,31.24,31.26,19600.0,27.6764,27.6941,27.6675,27.6852,19600.0
2006-09-07 12:10:00,31.25,31.25,31.24,31.25,3500.0,27.6764,27.6764,27.6675,27.6764,3500.0
2006-09-07 12:15:00,31.25,31.25,31.2,31.2,6500.0,27.6764,27.6764,27.6321,27.6321,6500.0
2006-09-07 12:20:00,31.2,31.21,31.19,31.21,15900.0,27.6321,27.641,27.6232,27.641,15900.0
2006-09-07 12:25:00,31.21,31.21,31.19,31.19,6800.0,27.641,27.641,27.6232,27.6232,6800.0
2006-09-07 12:30:00,31.2,31.2,31.19,31.19,11200.0,27.6321,27.6321,27.6232,27.6232,11200.0
2006-09-07 12:35:00,31.19,31.2,31.19,31.19,11400.0,27.6232,27.6321,27.6232,27.6232,11400.0
2006-09-07 12:40:00,31.18,31.19,31.18,31.18,5400.0,27.6144,27.6232,27.6144,27.6144,5400.0
2006-09-07 12:45:00,31.18,31.19,31.11,31.13,20700.0,27.6144,27.6232,27.5524,27.5701,20700.0
2006-09-07 12:50:00,31.14,31.2,31.13,31.2,9600.0,27.579,27.6321,27.5701,27.6321,9600.0
2006-09-07 12:55:00,31.2,31.2,31.18,31.19,5000.0,27.6321,27.6321,27.6144,27.6232,5000.0
2006-09-07 13:00:00,31.18,31.19,31.17,31.18,6000.0,27.6144,27.6232,27.6055,27.6144,6000.0
2006-09-07 13:05:00,31.17,31.18,31.16,31.18,9500.0,27.6055,27.6144,27.5967,27.6144,9500.0
2006-09-07 13:10:00,31.18,31.21,31.17,31.21,10100.0,27.6144,27.641,27.6055,27.641,10100.0
2006-09-07 13:15:00,31.21,31.21,31.19,31.2,4500.0,27.641,27.641,27.6232,27.6321,4500.0
2006-09-07 13:20:00,31.2,31.2,31.17,31.17,3400.0,27.6321,27.6321,27.6055,27.6055,3400.0
2006-09-07 13:25:00,31.17,31.18,31.16,31.17,14500.0,27.6055,27.6144,27.5967,27.6055,14500.0
2006-09-07 13:30:00,31.16,31.16,31.14,31.15,4900.0,27.5967,27.5967,27.579,27.5878,4900.0
2006-09-07 13:35:00,31.14,31.17,31.13,31.15,32200.0,27.579,27.6055,27.5701,27.5878,32200.0
2006-09-07 13:40:00,31.15,31.24,31.14,31.24,9600.0,27.5878,27.6675,27.579,27.6675,9600.0
2006-09-07 13:45:00,31.23,31.34,31.23,31.34,20200.0,27.6587,27.7561,27.6587,27.7561,20200.0
2006-09-07 13:50:00,31.34,31.34,31.23,31.24,20300.0,27.7561,27.7561,27.6587,27.6675,20300.0
2006-09-07 13:55:00,31.23,31.24,31.2,31.21,6700.0,27.6587,27.6675,27.6321,27.641,6700.0
2006-09-07 14:00:00,31.21,31.21,31.15,31.17,21000.0,27.641,27.641,27.5878,27.6055,21000.0
2006-09-07 14:05:00,31.16,31.17,31.15,31.15,9400.0,27.5967,27.6055,27.5878,27.5878,9400.0
2006-09-07 14:10:00,31.16,31.16,31.04,31.06,15800.0,27.5967,27.5967,27.4904,27.5081,15800.0
2006-09-07 14:15:00,31.06,31.07,31.01,31.05,24500.0,27.5081,27.517,27.4638,27.4992,24500.0
2006-09-07 14:20:00,31.04,31.04,30.99,31.03,23000.0,27.4904,27.4904,27.4461,27.4815,23000.0
2006-09-07 14:25:00,31.03,31.03,30.99,31.0,20400.0,27.4815,27.4815,27.4461,27.455,20400.0
2006-09-07 14:30:00,31.0,31.01,31.0,31.0,17600.0,27.455,27.4638,27.455,27.455,17600.0
2006-09-07 14:35:00,30.98,30.99,30.95,30.96,32400.0,27.4373,27.4461,27.4107,27.4195,32400.0
2006-09-07 14:40:00,30.95,30.95,30.85,30.85,28300.0,27.4107,27.4107,27.3221,27.3221,28300.0
2006-09-07 14:45:00,30.86,30.86,30.83,30.86,21400.0,27.331,27.331,27.3044,27.331,21400.0
2006-09-07 14:50:00,30.86,30.92,30.86,30.9,20700.0,27.331,27.3841,27.331,27.3664,20700.0
2006-09-07 14:55:00,30.91,30.93,30.9,30.93,13300.0,27.3753,27.393,27.3664,27.393,13300.0
2006-09-07 15:00:00,30.92,30.93,30.83,30.83,19900.0,27.3841,27.393,27.3044,27.3044,19900.0
2006-09-07 15:05:00,30.83,30.85,30.76,30.77,31100.0,27.3044,27.3221,27.2424,27.2513,31100.0
2006-09-07 15:10:00,30.78,30.78,30.77,30.78,12200.0,27.2601,27.2601,27.2513,27.2601,12200.0
2006-09-07 15:15:00,30.78,30.78,30.74,30.76,36900.0,27.2601,27.2601,27.2247,27.2424,36900.0
2006-09-07 15:20:00,30.76,30.77,30.67,30.71,41300.0,27.2424,27.2513,27.1627,27.1981,41300.0
2006-09-07 15:25:00,30.7,30.72,30.69,30.72,29300.0,27.1893,27.207,27.1804,27.207,29300.0
2006-09-07 15:30:00,30.72,30.73,30.69,30.69,31400.0,27.207,27.2158,27.1804,27.1804,31400.0
2006-09-07 15:35:00,30.7,30.7,30.62,30.63,64200.0,27.1893,27.1893,27.1184,27.1273,64200.0
2006-09-07 15:40:00,30.62,30.67,30.62,30.67,35900.0,27.1184,27.1627,27.1184,27.1627,35900.0
2006-09-07 15:45:00,30.68,30.68,30.61,30.63,46800.0,27.1716,27.1716,27.1096,27.1273,46800.0
2006-09-07 15:50:00,30.62,30.67,30.62,30.66,49800.0,27.1184,27.1627,27.1184,27.1538,49800.0
2006-09-07 15:55:00,30.66,30.67,30.59,30.59,90400.0,27.1538,27.1627,27.0919,27.0919,90400.0
2006-09-08 09:30:00,30.62,30.78,30.43,30.49,51000.0,27.1184,27.2601,26.9501,27.0033,51000.0
2006-09-08 09:35:00,30.5,30.62,30.42,30.61,19600.0,27.0121,27.1184,26.9413,27.1096,19600.0
2006-09-08 09:40:00,30.61,30.88,30.6,30.81,22900.0,27.1096,27.3487,27.1007,27.2867,22900.0
2006-09-08 09:45:00,30.81,30.99,30.81,30.86,21100.0,27.2867,27.4461,27.2867,27.331,21100.0
2006-09-08 09:50:00,30.87,31.04,30.79,31.02,17700.0,27.3398,27.4904,27.269,27.4727,17700.0
2006-09-08 09:55:00,31.02,31.02,30.57,30.86,81300.0,27.4727,27.4727,27.0741,27.331,81300.0
2006-09-08 10:00:00,30.9,31.2,30.86,31.13,42900.0,27.3664,27.6321,27.331,27.5701,42900.0
2006-09-08 10:05:00,31.14,31.18,30.84,30.84,26200.0,27.579,27.6144,27.3133,27.3133,26200.0
2006-09-08 10:10:00,30.83,31.0,30.76,31.0,22400.0,27.3044,27.455,27.2424,27.455,22400.0
2006-09-08 10:15:00,30.97,31.09,30.97,31.09,21700.0,27.4284,27.5347,27.4284,27.5347,21700.0
2006-09-08 10:20:00,31.09,31.23,31.09,31.23,22800.0,27.5347,27.6587,27.5347,27.6587,22800.0
2006-09-08 10:25:00,31.24,31.38,31.23,31.36,15700.0,27.6675,27.7915,27.6587,27.7738,15700.0
2006-09-08 10:30:00,31.37,31.4,31.21,31.21,22000.0,27.7827,27.8092,27.641,27.641,22000.0
2006-09-08 10:35:00,31.2,31.3,31.17,31.19,29300.0,27.6321,27.7207,27.6055,27.6232,29300.0
2006-09-08 10:40:00,31.16,31.3,31.15,31.29,13900.0,27.5967,27.7207,27.5878,27.7118,13900.0
2006-09-08 10:45:00,31.3,31.3,31.26,31.27,26100.0,27.7207,27.7207,27.6852,27.6941,26100.0
2006-09-08 10:50:00,31.28,31.3,31.25,31.27,19700.0,27.7029,27.7207,27.6764,27.6941,19700.0
2006-09-08 10:55:00,31.28,31.28,31.24,31.25,17400.0,27.7029,27.7029,27.6675,27.6764,17400.0
2006-09-08 11:00:00,31.25,31.31,31.23,31.25,69700.0,27.6764,27.7295,27.6587,27.6764,69700.0
2006-09-08 11:05:00,31.26,31.31,31.25,31.3,54500.0,27.6852,27.7295,27.6764,27.7207,54500.0
2006-09-08 11:10:00,31.3,31.39,31.3,31.36,27000.0,27.7207,27.8004,27.7207,27.7738,27000.0
2006-09-08 11:15:00,31.36,31.36,31.24,31.34,25800.0,27.7738,27.7738,27.6675,27.7561,25800.0
2006-09-08 11:20:00,31.34,31.36,31.32,31.35,15400.0,27.7561,27.7738,27.7384,27.7649,15400.0
2006-09-08 11:25:00,31.35,31.46,31.35,31.46,18500.0,27.7649,27.8624,27.7649,27.8624,18500.0
2006-09-08 11:30:00,31.46,31.47,31.39,31.4,36700.0,27.8624,27.8712,27.8004,27.8092,36700.0
2006-09-08 11:35:00,31.4,31.4,31.33,31.36,20000.0,27.8092,27.8092,27.7472,27.7738,20000.0
2006-09-08 11:40:00,31.36,31.4,31.34,31.35,19000.0,27.7738,27.8092,27.7561,27.7649,19000.0
2006-09-08 11:45:00,31.34,31.39,31.32,31.39,8200.0,27.7561,27.8004,27.7384,27.8004,8200.0
2006-09-08 11:50:00,31.38,31.4,31.29,31.29,25800.0,27.7915,27.8092,27.7118,27.7118,25800.0
2006-09-08 11:55:00,31.27,31.32,31.25,31.25,10000.0,27.6941,27.7384,27.6764,27.6764,10000.0
2006-09-08 12:00:00,31.28,31.29,31.26,31.27,12000.0,27.7029,27.7118,27.6852,27.6941,12000.0
2006-09-08 12:05:00,31.27,31.27,31.22,31.24,35800.0,27.6941,27.6941,27.6498,27.6675,35800.0
2006-09-08 12:10:00,31.24,31.25,31.18,31.2,16000.0,27.6675,27.6764,27.6144,27.6321,16000.0
2006-09-08 12:15:00,31.2,31.21,31.2,31.21,1500.0,27.6321,27.641,27.6321,27.641,1500.0
2006-09-08 12:20:00,31.21,31.21,31.19,31.19,6800.0,27.641,27.641,27.6232,27.6232,6800.0
2006-09-08 12:25:00,31.19,31.19,31.17,31.19,7400.0,27.6232,27.6232,27.6055,27.6232,7400.0
2006-09-08 12:30:00,31.19,31.26,31.18,31.25,128300.0,27.6232,27.6852,27.6144,27.6764,128300.0
2006-09-08 12:35:00,31.25,31.27,31.23,31.25,12300.0,27.6764,27.6941,27.6587,27.6764,12300.0
2006-09-08 12:40:00,31.25,31.25,31.23,31.24,10500.0,27.6764,27.6764,27.6587,27.6675,10500.0
2006-09-08 12:45:00,31.24,31.24,31.23,31.24,6300.0,27.6675,27.6675,27.6587,27.6675,6300.0
2006-09-08 12:50:00,31.24,31.24,31.22,31.22,6300.0,27.6675,27.6675,27.6498,27.6498,6300.0
2006-09-08 12:55:00,31.22,31.22,31.19,31.21,8000.0,27.6498,27.6498,27.6232,27.641,8000.0
2006-09-08 13:00:00,31.22,31.24,31.21,31.24,9700.0,27.6498,27.6675,27.641,27.6675,9700.0
2006-09-08 13:05:00,31.23,31.24,31.18,31.18,11500.0,27.6587,27.6675,27.6144,27.6144,11500.0
2006-09-08 13:10:00,31.18,31.22,31.17,31.18,18100.0,27.6144,27.6498,27.6055,27.6144,18100.0
2006-09-08 13:15:00,31.21,31.25,31.19,31.24,17000.0,27.641,27.6764,27.6232,27.6675,17000.0
2006-09-08 13:20:00,31.24,31.34,31.24,31.31,22500.0,27.6675,27.7561,27.6675,27.7295,22500.0
2006-09-08 13:25:00,31.31,31.32,31.27,31.28,14000.0,27.7295,27.7384,27.6941,27.7029,14000.0
2006-09-08 13:30:00,31.28,31.28,31.26,31.27,15200.0,27.7029,27.7029,27.6852,27.6941,15200.0
2006-09-08 13:35:00,31.28,31.32,31.27,31.3,12700.0,27.7029,27.7384,27.6941,27.7207,12700.0
2006-09-08 13:40:00,31.3,31.32,31.29,31.32,15400.0,27.7207,27.7384,27.7118,27.7384,15400.0
2006-09-08 13:45:00,31.31,31.34,31.3,31.33,20500.0,27.7295,27.7561,27.7207,27.7472,20500.0
2006-09-08 13:50:00,31.32,31.34,31.3,31.31,12900.0,27.7384,27.7561,27.7207,27.7295,12900.0
2006-09-08 13:55:00,31.32,31.34,31.31,31.33,27800.0,27.7384,27.7561,27.7295,27.7472,27800.0
2006-09-08 14:00:00,31.34,31.37,31.33,31.37,29000.0,27.7561,27.7827,27.7472,27.7827,29000.0
2006-09-08 14:05:00,31.36,31.37,31.31,31.31,20600.0,27.7738,27.7827,27.7295,27.7295,20600.0
2006-09-08 14:10:00,31.32,31.37,31.29,31.29,32700.0,27.7384,27.7827,27.7118,27.7118,32700.0
2006-09-08 14:15:00,31.3,31.36,31.29,31.31,20000.0,27.7207,27.7738,27.7118,27.7295,20000.0
2006-09-08 14:20:00,31.31,31.31,31.23,31.27,12100.0,27.7295,27.7295,27.6587,27.6941,12100.0
2006-09-08 14:25:00,31.27,31.3,31.27,31.28,10900.0,27.6941,27.7207,27.6941,27.7029,10900.0
2006-09-08 14:30:00,31.28,31.28,31.22,31.22,10100.0,27.7029,27.7029,27.6498,27.6498,10100.0
2006-09-08 14:35:00,31.22,31.23,31.22,31.23,13300.0,27.6498,27.6587,27.6498,27.6587,13300.0
2006-09-08 14:40:00,31.23,31.23,31.18,31.18,9000.0,27.6587,27.6587,27.6144,27.6144,9000.0
2006-09-08 14:45:00,31.19,31.2,31.18,31.2,8800.0,27.6232,27.6321,27.6144,27.6321,8800.0
2006-09-08 14:50:00,31.19,31.21,31.17,31.21,19200.0,27.6232,27.641,27.6055,27.641,19200.0
2006-09-08 14:55:00,31.21,31.23,31.2,31.22,40700.0,27.641,27.6587,27.6321,27.6498,40700.0
2006-09-08 15:00:00,31.21,31.21,31.13,31.16,16200.0,27.641,27.641,27.5701,27.5967,16200.0
2006-09-08 15:05:00,31.16,31.16,31.04,31.05,34800.0,27.5967,27.5967,27.4904,27.4992,34800.0
2006-09-08 15:10:00,31.05,31.15,31.05,31.13,53000.0,27.4992,27.5878,27.4992,27.5701,53000.0
2006-09-08 15:15:00,31.14,31.21,31.13,31.2,28800.0,27.579,27.641,27.5701,27.6321,28800.0
2006-09-08 15:20:00,31.2,31.23,31.2,31.21,27500.0,27.6321,27.6587,27.6321,27.641,27500.0
2006-09-08 15:25:00,31.21,31.21,31.14,31.16,60800.0,27.641,27.641,27.579,27.5967,60800.0
2006-09-08 15:30:00,31.16,31.17,31.15,31.16,42200.0,27.5967,27.6055,27.5878,27.5967,42200.0
2006-09-08 15:35:00,31.17,31.2,31.16,31.2,13500.0,27.6055,27.6321,27.5967,27.6321,13500.0
2006-09-08 15:40:00,31.2,31.27,31.2,31.26,31900.0,27.6321,27.6941,27.6321,27.6852,31900.0
2006-09-08 15:45:00,31.25,31.26,31.18,31.2,24500.0,27.6764,27.6852,27.6144,27.6321,24500.0
2006-09-08 15:50:00,31.21,31.23,31.09,31.14,45800.0,27.641,27.6587,27.5347,27.579,45800.0
2006-09-08 15:55:00,31.14,31.17,31.12,31.17,47500.0,27.579,27.6055,27.5612,27.6055,47500.0
2006-09-11 09:30:00,31.11,31.11,30.5,30.59,54400.0,27.5524,27.5524,27.0121,27.0919,54400.0
2006-09-11 09:35:00,30.59,30.8,30.57,30.77,41200.0,27.0919,27.2778,27.0741,27.2513,41200.0
2006-09-11 09:40:00,30.77,30.8,30.59,30.61,34700.0,27.2513,27.2778,27.0919,27.1096,34700.0
2006-09-11 09:45:00,30.61,30.63,30.48,30.58,37700.0,27.1096,27.1273,26.9944,27.083,37700.0
2006-09-11 09:50:00,30.56,30.64,30.5,30.6,39400.0,27.0653,27.1361,27.0121,27.1007,39400.0
2006-09-11 09:55:00,30.59,30.6,30.4,30.46,42400.0,27.0919,27.1007,26.9236,26.9767,42400.0
2006-09-11 10:00:00,30.45,30.48,30.35,30.48,32900.0,26.9679,26.9944,26.8793,26.9944,32900.0
2006-09-11 10:05:00,30.48,30.65,30.45,30.6,31500.0,26.9944,27.145,26.9679,27.1007,31500.0
2006-09-11 10:10:00,30.6,30.61,30.56,30.59,21700.0,27.1007,27.1096,27.0653,27.0919,21700.0
2006-09-11 10:15:00,30.6,30.64,30.57,30.64,24300.0,27.1007,27.1361,27.0741,27.1361,24300.0
2006-09-11 10:20:00,30.64,30.64,30.6,30.61,14700.0,27.1361,27.1361,27.1007,27.1096,14700.0
2006-09-11 10:25:00,30.61,30.61,30.48,30.48,37400.0,27.1096,27.1096,26.9944,26.9944,37400.0
2006-09-11 10:30:00,30.47,30.5,30.38,30.5,50400.0,26.9856,27.0121,26.9059,27.0121,50400.0
2006-09-11 10:35:00,30.51,30.53,30.5,30.53,15500.0,27.021,27.0387,27.0121,27.0387,15500.0
2006-09-11 10:40:00,30.53,30.58,30.49,30.49,23600.0,27.0387,27.083,27.0033,27.0033,23600.0
2006-09-11 10:45:00,30.5,30.59,30.47,30.59,29900.0,27.0121,27.0919,26.9856,27.0919,29900.0
2006-09-11 10:50:00,30.59,30.62,30.59,30.62,15700.0,27.0919,27.1184,27.0919,27.1184,15700.0
2006-09-11 10:55:00,30.62,30.62,30.59,30.59,13800.0,27.1184,27.1184,27.0919,27.0919,13800.0
2006-09-11 11:00:00,30.59,30.59,30.53,30.54,21300.0,27.0919,27.0919,27.0387,27.0476,21300.0
2006-09-11 11:05:00,30.55,30.57,30.54,30.56,15700.0,27.0564,27.0741,27.0476,27.0653,15700.0
2006-09-11 11:10:00,30.55,30.65,30.55,30.65,18200.0,27.0564,27.145,27.0564,27.145,18200.0
2006-09-11 11:15:00,30.65,30.65,30.61,30.64,19000.0,27.145,27.145,27.1096,27.1361,19000.0
2006-09-11 11:20:00,30.64,30.7,30.63,30.65,31900.0,27.1361,27.1893,27.1273,27.145,31900.0
2006-09-11 11:25:00,30.65,30.68,30.64,30.67,10600.0,27.145,27.1716,27.1361,27.1627,10600.0
2006-09-11 11:30:00,30.67,30.67,30.65,30.65,15000.0,27.1627,27.1627,27.145,27.145,15000.0
2006-09-11 11:35:00,30.65,30.65,30.62,30.62,22100.0,27.145,27.145,27.1184,27.1184,22100.0
2006-09-11 11:40:00,30.61,30.62,30.61,30.61,9700.0,27.1096,27.1184,27.1096,27.1096,9700.0
2006-09-11 11:45:00,30.62,30.62,30.55,30.56,23400.0,27.1184,27.1184,27.0564,27.0653,23400.0
2006-09-11 11:50:00,30.57,30.57,30.56,30.57,18000.0,27.0741,27.0741,27.0653,27.0741,18000.0
2006-09-11 11:55:00,30.56,30.57,30.56,30.56,6500.0,27.0653,27.0741,27.0653,27.0653,6500.0
2006-09-11 12:00:00,30.57,30.65,30.56,30.65,25200.0,27.0741,27.145,27.0653,27.145,25200.0
2006-09-11 12:05:00,30.65,30.69,30.64,30.68,30200.0,27.145,27.1804,27.1361,27.1716,30200.0
2006-09-11 12:10:00,30.67,30.76,30.67,30.75,18300.0,27.1627,27.2424,27.1627,27.2336,18300.0
2006-09-11 12:15:00,30.75,30.76,30.74,30.75,19500.0,27.2336,27.2424,27.2247,27.2336,19500.0
2006-09-11 12:20:00,30.75,30.76,30.74,30.75,12800.0,27.2336,27.2424,27.2247,27.2336,12800.0
2006-09-11 12:25:00,30.74,30.77,30.74,30.76,23400.0,27.2247,27.2513,27.2247,27.2424,23400.0
2006-09-11 12:30:00,30.76,30.76,30.72,30.73,19700.0,27.2424,27.2424,27.207,27.2158,19700.0
2006-09-11 12:35:00,30.73,30.76,30.73,30.76,13500.0,27.2158,27.2424,27.2158,27.2424,13500.0
2006-09-11 12:40:00,30.76,30.8,30.76,30.8,14600.0,27.2424,27.2778,27.2424,27.2778,14600.0
2006-09-11 12:45:00,30.8,30.85,30.8,30.85,29600.0,27.2778,27.3221,27.2778,27.3221,29600.0
2006-09-11 12:50:00,30.84,30.85,30.84,30.84,10100.0,27.3133,27.3221,27.3133,27.3133,10100.0
2006-09-11 12:55:00,30.84,30.9,30.83,30.9,29900.0,27.3133,27.3664,27.3044,27.3664,29900.0
2006-09-11 13:00:00,30.89,31.01,30.89,31.01,30100.0,27.3575,27.4638,27.3575,27.4638,30100.0
2006-09-11 13:05:00,31.01,31.01,30.98,30.99,12900.0,27.4638,27.4638,27.4373,27.4461,12900.0
2006-09-11 13:10:00,30.99,31.0,30.95,30.99,17800.0,27.4461,27.455,27.4107,27.4461,17800.0
2006-09-11 13:15:00,30.99,31.08,30.98,31.06,26500.0,27.4461,27.5258,27.4373,27.5081,26500.0
2006-09-11 13:20:00,31.07,31.16,31.07,31.1,26400.0,27.517,27.5967,27.517,27.5435,26400.0
2006-09-11 13:25:00,31.11,31.14,31.07,31.1,17900.0,27.5524,27.579,27.517,27.5435,17900.0
2006-09-11 13:30:00,31.1,31.1,31.06,31.07,6100.0,27.5435,27.5435,27.5081,27.517,6100.0
2006-09-11 13:35:00,31.07,31.11,31.06,31.11,22800.0,27.517,27.5524,27.5081,27.5524,22800.0
2006-09-11 13:40:00,31.11,31.22,31.11,31.2,21400.0,27.5524,27.6498,27.5524,27.6321,21400.0
2006-09-11 13:45:00,31.2,31.21,31.18,31.2,17500.0,27.6321,27.641,27.6144,27.6321,17500.0
2006-09-11 13:50:00,31.2,31.21,31.13,31.15,28800.0,27.6321,27.641,27.5701,27.5878,28800.0
2006-09-11 13:55:00,31.14,31.19,31.14,31.19,18900.0,27.579,27.6232,27.579,27.6232,18900.0
2006-09-11 14:00:00,31.2,31.23,31.2,31.22,21100.0,27.6321,27.6587,27.6321,27.6498,21100.0
2006-09-11 14:05:00,31.22,31.24,31.21,31.24,15300.0,27.6498,27.6675,27.641,27.6675,15300.0
2006-09-11 14:10:00,31.24,31.24,31.23,31.23,10500.0,27.6675,27.6675,27.6587,27.6587,10500.0
2006-09-11 14:15:00,31.23,31.25,31.23,31.24,9000.0,27.6587,27.6764,27.6587,27.6675,9000.0
2006-09-11 14:20:00,31.24,31.25,31.23,31.23,14900.0,27.6675,27.6764,27.6587,27.6587,14900.0
2006-09-11 14:25:00,31.24,31.24,31.19,31.19,16400.0,27.6675,27.6675,27.6232,27.6232,16400.0
2006-09-11 14:30:00,31.19,31.2,31.18,31.19,19700.0,27.6232,27.6321,27.6144,27.6232,19700.0
2006-09-11 14:35:00,31.2,31.22,31.19,31.19,23900.0,27.6321,27.6498,27.6232,27.6232,23900.0
2006-09-11 14:40:00,31.19,31.19,31.17,31.17,17500.0,27.6232,27.6232,27.6055,27.6055,17500.0
2006-09-11 14:45:00,31.17,31.23,31.16,31.23,19100.0,27.6055,27.6587,27.5967,27.6587,19100.0
2006-09-11 14:50:00,31.24,31.24,31.22,31.22,16200.0,27.6675,27.6675,27.6498,27.6498,16200.0
2006-09-11 14:55:00,31.22,31.23,31.22,31.23,14700.0,27.6498,27.6587,27.6498,27.6587,14700.0
2006-09-11 15:00:00,31.22,31.23,31.21,31.22,9300.0,27.6498,27.6587,27.641,27.6498,9300.0
2006-09-11 15:05:00,31.22,31.22,31.11,31.12,30700.0,27.6498,27.6498,27.5524,27.5612,30700.0
2006-09-11 15:10:00,31.12,31.12,31.01,31.04,27100.0,27.5612,27.5612,27.4638,27.4904,27100.0
2006-09-11 15:15:00,31.05,31.1,31.05,31.09,15100.0,27.4992,27.5435,27.4992,27.5347,15100.0
2006-09-11 15:20:00,31.1,31.1,31.04,31.1,34400.0,27.5435,27.5435,27.4904,27.5435,34400.0
2006-09-11 15:25:00,31.1,31.14,31.1,31.11,21800.0,27.5435,27.579,27.5435,27.5524,21800.0
2006-09-11 15:30:00,31.11,31.21,31.11,31.16,37800.0,27.5524,27.641,27.5524,27.5967,37800.0
2006-09-11 15:35:00,31.16,31.2,31.15,31.17,18300.0,27.5967,27.6321,27.5878,27.6055,18300.0
2006-09-11 15:40:00,31.17,31.19,31.13,31.18,24900.0,27.6055,27.6232,27.5701,27.6144,24900.0
2006-09-11 15:45:00,31.17,31.19,31.13,31.18,33700.0,27.6055,27.6232,27.5701,27.6144,33700.0
2006-09-11 15:50:00,31.19,31.22,31.16,31.17,30400.0,27.6232,27.6498,27.5967,27.6055,30400.0
2006-09-11 15:55:00,31.18,31.22,31.17,31.19,64600.0,27.6144,27.6498,27.6055,27.6232,64600.0
2006-09-12 09:30:00,31.08,31.31,30.8,30.84,56400.0,27.5258,27.7295,27.2778,27.3133,56400.0
2006-09-12 09:35:00,30.8,30.91,30.71,30.8,41900.0,27.2778,27.3753,27.1981,27.2778,41900.0
2006-09-12 09:40:00,30.8,30.82,30.58,30.58,28300.0,27.2778,27.2956,27.083,27.083,28300.0
2006-09-12 09:45:00,30.61,30.71,30.59,30.67,32800.0,27.1096,27.1981,27.0919,27.1627,32800.0
2006-09-12 09:50:00,30.67,30.68,30.52,30.52,32000.0,27.1627,27.1716,27.0299,27.0299,32000.0
2006-09-12 09:55:00,30.51,30.56,30.42,30.46,49600.0,27.021,27.0653,26.9413,26.9767,49600.0
2006-09-12 10:00:00,30.47,30.66,30.45,30.65,59000.0,26.9856,27.1538,26.9679,27.145,59000.0
2006-09-12 10:05:00,30.65,30.66,30.46,30.49,65000.0,27.145,27.1538,26.9767,27.0033,65000.0
2006-09-12 10:10:00,30.49,30.56,30.45,30.48,35700.0,27.0033,27.0653,26.9679,26.9944,35700.0
2006-09-12 10:15:00,30.49,30.56,30.49,30.5,45300.0,27.0033,27.0653,27.0033,27.0121,45300.0
2006-09-12 10:20:00,30.51,30.6,30.51,30.6,62300.0,27.021,27.1007,27.021,27.1007,62300.0
2006-09-12 10:25:00,30.62,30.65,30.48,30.48,57100.0,27.1184,27.145,26.9944,26.9944,57100.0
2006-09-12 10:30:00,30.48,30.56,30.44,30.44,38700.0,26.9944,27.0653,26.959,26.959,38700.0
2006-09-12 10:35:00,30.51,30.51,30.42,30.49,27000.0,27.021,27.021,26.9413,27.0033,27000.0
2006-09-12 10:40:00,30.5,30.6,30.5,30.55,55400.0,27.0121,27.1007,27.0121,27.0564,55400.0
2006-09-12 10:45:00,30.56,30.6,30.55,30.6,40000.0,27.0653,27.1007,27.0564,27.1007,40000.0
2006-09-12 10:50:00,30.59,30.59,30.56,30.58,45100.0,27.0919,27.0919,27.0653,27.083,45100.0
2006-09-12 10:55:00,30.58,30.61,30.57,30.6,17400.0,27.083,27.1096,27.0741,27.1007,17400.0
2006-09-12 11:00:00,30.6,30.62,30.56,30.6,58600.0,27.1007,27.1184,27.0653,27.1007,58600.0
2006-09-12 11:05:00,30.6,30.6,30.58,30.58,28500.0,27.1007,27.1007,27.083,27.083,28500.0
2006-09-12 11:10:00,30.58,30.59,30.55,30.59,27700.0,27.083,27.0919,27.0564,27.0919,27700.0
2006-09-12 11:15:00,30.59,30.59,30.55,30.56,18900.0,27.0919,27.0919,27.0564,27.0653,18900.0
2006-09-12 11:20:00,30.56,30.58,30.55,30.57,20100.0,27.0653,27.083,27.0564,27.0741,20100.0
2006-09-12 11:25:00,30.57,30.64,30.57,30.61,16600.0,27.0741,27.1361,27.0741,27.1096,16600.0
2006-09-12 11:30:00,30.61,30.63,30.61,30.63,11400.0,27.1096,27.1273,27.1096,27.1273,11400.0
2006-09-12 11:35:00,30.63,30.69,30.62,30.69,15700.0,27.1273,27.1804,27.1184,27.1804,15700.0
2006-09-12 11:40:00,30.68,30.68,30.65,30.66,31500.0,27.1716,27.1716,27.145,27.1538,31500.0
2006-09-12 11:45:00,30.65,30.66,30.65,30.65,14100.0,27.145,27.1538,27.145,27.145,14100.0
2006-09-12 11:50:00,30.65,30.66,30.64,30.65,44000.0,27.145,27.1538,27.1361,27.145,44000.0
2006-09-12 11:55:00,30.65,30.66,30.65,30.66,88900.0,27.145,27.1538,27.145,27.1538,88900.0
2006-09-12 12:00:00,30.65,30.67,30.64,30.65,93600.0,27.145,27.1627,27.1361,27.145,93600.0
2006-09-12 12:05:00,30.66,30.66,30.65,30.66,5100.0,27.1538,27.1538,27.145,27.1538,5100.0
2006-09-12 12:10:00,30.66,30.67,30.65,30.66,15700.0,27.1538,27.1627,27.145,27.1538,15700.0
2006-09-12 12:15:00,30.66,30.66,30.65,30.66,11000.0,27.1538,27.1538,27.145,27.1538,11000.0
2006-09-12 12:20:00,30.67,30.68,30.66,30.67,10900.0,27.1627,27.1716,27.1538,27.1627,10900.0
2006-09-12 12:25:00,30.67,30.67,30.65,30.67,13200.0,27.1627,27.1627,27.145,27.1627,13200.0
2006-09-12 12:30:00,30.67,30.67,30.66,30.66,26200.0,27.1627,27.1627,27.1538,27.1538,26200.0
2006-09-12 12:35:00,30.67,30.67,30.66,30.67,6900.0,27.1627,27.1627,27.1538,27.1627,6900.0
2006-09-12 12:40:00,30.67,30.69,30.67,30.69,8700.0,27.1627,27.1804,27.1627,27.1804,8700.0
2006-09-12 12:45:00,30.69,30.69,30.68,30.69,8000.0,27.1804,27.1804,27.1716,27.1804,8000.0
2006-09-12 12:50:00,30.69,30.71,30.69,30.71,23600.0,27.1804,27.1981,27.1804,27.1981,23600.0
2006-09-12 12:55:00,30.73,30.79,30.72,30.78,13400.0,27.2158,27.269,27.207,27.2601,13400.0
2006-09-12 13:00:00,30.79,30.79,30.76,30.77,19000.0,27.269,27.269,27.2424,27.2513,19000.0
2006-09-12 13:05:00,30.78,30.82,30.77,30.82,30400.0,27.2601,27.2956,27.2513,27.2956,30400.0
2006-09-12 13:10:00,30.83,30.86,30.82,30.85,22000.0,27.3044,27.331,27.2956,27.3221,22000.0
2006-09-12 13:15:00,30.84,30.86,30.77,30.8,13600.0,27.3133,27.331,27.2513,27.2778,13600.0
2006-09-12 13:20:00,30.77,30.88,30.77,30.88,13600.0,27.2513,27.3487,27.2513,27.3487,13600.0
2006-09-12 13:25:00,30.88,30.92,30.86,30.88,24800.0,27.3487,27.3841,27.331,27.3487,24800.0
2006-09-12 13:30:00,30.88,30.95,30.87,30.95,20000.0,27.3487,27.4107,27.3398,27.4107,20000.0
2006-09-12 13:35:00,30.96,30.99,30.96,30.96,14200.0,27.4195,27.4461,27.4195,27.4195,14200.0
2006-09-12 13:40:00,30.97,30.98,30.95,30.97,21000.0,27.4284,27.4373,27.4107,27.4284,21000.0
2006-09-12 13:45:00,30.96,30.99,30.96,30.99,25800.0,27.4195,27.4461,27.4195,27.4461,25800.0
2006-09-12 13:50:00,30.99,31.01,30.96,30.99,22600.0,27.4461,27.4638,27.4195,27.4461,22600.0
2006-09-12 13:55:00,30.99,30.99,30.96,30.97,11800.0,27.4461,27.4461,27.4195,27.4284,11800.0
2006-09-12 14:00:00,30.98,30.98,30.91,30.91,17100.0,27.4373,27.4373,27.3753,27.3753,17100.0
2006-09-12 14:05:00,30.93,30.93,30.9,30.91,9400.0,27.393,27.393,27.3664,27.3753,9400.0
2006-09-12 14:10:00,30.91,30.92,30.9,30.91,14000.0,27.3753,27.3841,27.3664,27.3753,14000.0
2006-09-12 14:15:00,30.92,31.03,30.91,31.0,20800.0,27.3841,27.4815,27.3753,27.455,20800.0
2006-09-12 14:20:00,31.0,31.01,30.97,31.01,8800.0,27.455,27.4638,27.4284,27.4638,8800.0
2006-09-12 14:25:00,31.01,31.17,31.01,31.16,33100.0,27.4638,27.6055,27.4638,27.5967,33100.0
2006-09-12 14:30:00,31.17,31.24,31.15,31.24,37000.0,27.6055,27.6675,27.5878,27.6675,37000.0
2006-09-12 14:35:00,31.23,31.26,31.23,31.23,21900.0,27.6587,27.6852,27.6587,27.6587,21900.0
2006-09-12 14:40:00,31.23,31.28,31.23,31.27,18900.0,27.6587,27.7029,27.6587,27.6941,18900.0
2006-09-12 14:45:00,31.28,31.36,31.27,31.36,35600.0,27.7029,27.7738,27.6941,27.7738,35600.0
2006-09-12 14:50:00,31.35,31.4,31.35,31.4,26500.0,27.7649,27.8092,27.7649,27.8092,26500.0
2006-09-12 14:55:00,31.41,31.57,31.4,31.56,148500.0,27.8181,27.9598,27.8092,27.9509,148500.0
2006-09-12 15:00:00,31.56,31.58,31.53,31.56,89100.0,27.9509,27.9686,27.9244,27.9509,89100.0
2006-09-12 15:05:00,31.56,31.58,31.55,31.57,74600.0,27.9509,27.9686,27.9421,27.9598,74600.0
2006-09-12 15:10:00,31.57,31.66,31.55,31.65,81400.0,27.9598,28.0395,27.9421,28.0306,81400.0
2006-09-12 15:15:00,31.65,31.8,31.64,31.78,116500.0,28.0306,28.1635,28.0218,28.1458,116500.0
2006-09-12 15:20:00,31.78,31.81,31.77,31.77,105100.0,28.1458,28.1723,28.1369,28.1369,105100.0
2006-09-12 15:25:00,31.77,31.9,31.77,31.89,124700.0,28.1369,28.252,28.1369,28.2432,124700.0
2006-09-12 15:30:00,31.89,32.0,31.89,31.98,116400.0,28.2432,28.3406,28.2432,28.3229,116400.0
2006-09-12 15:35:00,31.98,32.0,31.96,31.97,117700.0,28.3229,28.3406,28.3052,28.314,117700.0
2006-09-12 15:40:00,31.97,32.0,31.95,31.99,108400.0,28.314,28.3406,28.2963,28.3318,108400.0
2006-09-12 15:45:00,32.0,32.12,31.99,32.11,249500.0,28.3406,28.4469,28.3318,28.438,249500.0
2006-09-12 15:50:00,32.11,32.14,32.07,32.11,202400.0,28.438,28.4646,28.4026,28.438,202400.0
2006-09-12 15:55:00,32.1,32.13,32.05,32.13,199800.0,28.4292,28.4557,28.3849,28.4557,199800.0
2006-09-13 09:30:00,32.0,32.14,31.86,32.05,74500.0,28.3406,28.4646,28.2166,28.3849,74500.0
2006-09-13 09:35:00,32.01,32.14,31.92,31.97,22100.0,28.3495,28.4646,28.2698,28.314,22100.0
2006-09-13 09:40:00,31.98,31.98,31.94,31.95,12500.0,28.3229,28.3229,28.2875,28.2963,12500.0
2006-09-13 09:45:00,31.95,32.06,31.93,31.96,25000.0,28.2963,28.3937,28.2786,28.3052,25000.0
2006-09-13 09:50:00,31.94,31.96,31.77,31.78,20700.0,28.2875,28.3052,28.1369,28.1458,20700.0
2006-09-13 09:55:00,31.78,31.83,31.7,31.73,26000.0,28.1458,28.1901,28.0749,28.1015,26000.0
2006-09-13 10:00:00,31.71,31.73,31.51,31.51,43900.0,28.0838,28.1015,27.9066,27.9066,43900.0
2006-09-13 10:05:00,31.51,31.64,31.42,31.64,53300.0,27.9066,28.0218,27.8269,28.0218,53300.0
2006-09-13 10:10:00,31.63,31.67,31.6,31.64,16500.0,28.0129,28.0483,27.9864,28.0218,16500.0
2006-09-13 10:15:00,31.64,31.7,31.61,31.64,9100.0,28.0218,28.0749,27.9952,28.0218,9100.0
2006-09-13 10:20:00,31.65,31.7,31.64,31.68,17400.0,28.0306,28.0749,28.0218,28.0572,17400.0
2006-09-13 10:25:00,31.67,31.7,31.67,31.7,10500.0,28.0483,28.0749,28.0483,28.0749,10500.0
2006-09-13 10:30:00,31.69,31.71,31.64,31.66,33200.0,28.0661,28.0838,28.0218,28.0395,33200.0
2006-09-13 10:35:00,31.65,31.7,31.61,31.69,10100.0,28.0306,28.0749,27.9952,28.0661,10100.0
2006-09-13 10:40:00,31.69,31.7,31.65,31.65,7000.0,28.0661,28.0749,28.0306,28.0306,7000.0
2006-09-13 10:45:00,31.65,31.72,31.65,31.7,25700.0,28.0306,28.0926,28.0306,28.0749,25700.0
2006-09-13 10:50:00,31.7,31.71,31.69,31.7,18900.0,28.0749,28.0838,28.0661,28.0749,18900.0
2006-09-13 10:55:00,31.7,31.71,31.66,31.69,15300.0,28.0749,28.0838,28.0395,28.0661,15300.0
2006-09-13 11:00:00,31.68,31.7,31.68,31.69,7700.0,28.0572,28.0749,28.0572,28.0661,7700.0
2006-09-13 11:05:00,31.68,31.75,31.68,31.7,29600.0,28.0572,28.1192,28.0572,28.0749,29600.0
2006-09-13 11:10:00,31.7,31.7,31.67,31.69,16400.0,28.0749,28.0749,28.0483,28.0661,16400.0
2006-09-13 11:15:00,31.68,31.71,31.67,31.7,15000.0,28.0572,28.0838,28.0483,28.0749,15000.0
2006-09-13 11:20:00,31.7,31.76,31.69,31.76,8400.0,28.0749,28.1281,28.0661,28.1281,8400.0
2006-09-13 11:25:00,31.76,31.79,31.75,31.77,9800.0,28.1281,28.1546,28.1192,28.1369,9800.0
2006-09-13 11:30:00,31.77,31.84,31.76,31.82,12000.0,28.1369,28.1989,28.1281,28.1812,12000.0
2006-09-13 11:35:00,31.83,31.87,31.81,31.82,8100.0,28.1901,28.2255,28.1723,28.1812,8100.0
2006-09-13 11:40:00,31.82,31.84,31.78,31.78,8500.0,28.1812,28.1989,28.1458,28.1458,8500.0
2006-09-13 11:45:00,31.78,31.81,31.73,31.8,10800.0,28.1458,28.1723,28.1015,28.1635,10800.0
2006-09-13 11:50:00,31.8,31.83,31.78,31.81,15800.0,28.1635,28.1901,28.1458,28.1723,15800.0
2006-09-13 11:55:00,31.81,31.96,31.8,31.96,17400.0,28.1723,28.3052,28.1635,28.3052,17400.0
2006-09-13 12:00:00,31.95,31.96,31.85,31.9,18300.0,28.2963,28.3052,28.2078,28.252,18300.0
2006-09-13 12:05:00,31.9,31.94,31.89,31.94,13200.0,28.252,28.2875,28.2432,28.2875,13200.0
2006-09-13 12:10:00,31.94,31.95,31.9,31.91,11800.0,28.2875,28.2963,28.252,28.2609,11800.0
2006-09-13 12:15:00,31.9,31.91,31.89,31.89,11700.0,28.252,28.2609,28.2432,28.2432,11700.0
2006-09-13 12:20:00,31.88,31.89,31.87,31.87,6300.0,28.2343,28.2432,28.2255,28.2255,6300.0
2006-09-13 12:25:00,31.87,31.87,31.8,31.81,11500.0,28.2255,28.2255,28.1635,28.1723,11500.0
2006-09-13 12:30:00,31.8,31.82,31.78,31.8,18800.0,28.1635,28.1812,28.1458,28.1635,18800.0
2006-09-13 12:35:00,31.79,31.8,31.74,31.74,10600.0,28.1546,28.1635,28.1103,28.1103,10600.0
2006-09-13 12:40:00,31.75,31.8,31.75,31.8,13500.0,28.1192,28.1635,28.1192,28.1635,13500.0
2006-09-13 12:45:00,31.79,31.81,31.76,31.77,6600.0,28.1546,28.1723,28.1281,28.1369,6600.0
2006-09-13 12:50:00,31.77,31.77,31.7,31.73,20200.0,28.1369,28.1369,28.0749,28.1015,20200.0
2006-09-13 12:55:00,31.74,31.86,31.74,31.82,21300.0,28.1103,28.2166,28.1103,28.1812,21300.0
2006-09-13 13:00:00,31.83,31.84,31.81,31.84,15700.0,28.1901,28.1989,28.1723,28.1989,15700.0
2006-09-13 13:05:00,31.83,31.83,31.74,31.74,14800.0,28.1901,28.1901,28.1103,28.1103,14800.0
2006-09-13 13:10:00,31.74,31.79,31.71,31.75,18200.0,28.1103,28.1546,28.0838,28.1192,18200.0
2006-09-13 13:15:00,31.75,31.75,31.72,31.72,5400.0,28.1192,28.1192,28.0926,28.0926,5400.0
2006-09-13 13:20:00,31.71,31.74,31.69,31.74,21100.0,28.0838,28.1103,28.0661,28.1103,21100.0
2006-09-13 13:25:00,31.74,31.74,31.7,31.7,17500.0,28.1103,28.1103,28.0749,28.0749,17500.0
2006-09-13 13:30:00,31.71,31.74,31.7,31.74,15400.0,28.0838,28.1103,28.0749,28.1103,15400.0
2006-09-13 13:35:00,31.74,31.77,31.73,31.74,20100.0,28.1103,28.1369,28.1015,28.1103,20100.0
2006-09-13 13:40:00,31.74,31.75,31.73,31.73,5800.0,28.1103,28.1192,28.1015,28.1015,5800.0
2006-09-13 13:45:00,31.72,31.73,31.7,31.73,15200.0,28.0926,28.1015,28.0749,28.1015,15200.0
2006-09-13 13:50:00,31.73,31.75,31.7,31.7,12000.0,28.1015,28.1192,28.0749,28.0749,12000.0
2006-09-13 13:55:00,31.7,31.72,31.7,31.71,5200.0,28.0749,28.0926,28.0749,28.0838,5200.0
2006-09-13 14:00:00,31.7,31.75,31.7,31.71,13400.0,28.0749,28.1192,28.0749,28.0838,13400.0
2006-09-13 14:05:00,31.72,31.74,31.7,31.73,17400.0,28.0926,28.1103,28.0749,28.1015,17400.0
2006-09-13 14:10:00,31.72,31.73,31.69,31.7,21700.0,28.0926,28.1015,28.0661,28.0749,21700.0
2006-09-13 14:15:00,31.69,31.7,31.69,31.69,9000.0,28.0661,28.0749,28.0661,28.0661,9000.0
2006-09-13 14:20:00,31.7,31.7,31.69,31.69,3800.0,28.0749,28.0749,28.0661,28.0661,3800.0
2006-09-13 14:25:00,31.7,31.74,31.69,31.69,23700.0,28.0749,28.1103,28.0661,28.0661,23700.0
2006-09-13 14:30:00,31.69,31.77,31.69,31.77,19700.0,28.0661,28.1369,28.0661,28.1369,19700.0
2006-09-13 14:35:00,31.77,31.77,31.75,31.76,17400.0,28.1369,28.1369,28.1192,28.1281,17400.0
2006-09-13 14:40:00,31.75,31.77,31.73,31.76,27100.0,28.1192,28.1369,28.1015,28.1281,27100.0
2006-09-13 14:45:00,31.75,31.79,31.75,31.77,15500.0,28.1192,28.1546,28.1192,28.1369,15500.0
2006-09-13 14:50:00,31.77,31.79,31.75,31.79,17500.0,28.1369,28.1546,28.1192,28.1546,17500.0
2006-09-13 14:55:00,31.79,31.82,31.78,31.8,18100.0,28.1546,28.1812,28.1458,28.1635,18100.0
2006-09-13 15:00:00,31.81,32.69,31.81,32.09,524900.0,28.1723,28.9517,28.1723,28.4203,524900.0
2006-09-13 15:05:00,32.09,32.22,31.9,31.9,163600.0,28.4203,28.5355,28.252,28.252,163600.0
2006-09-13 15:10:00,31.89,31.97,31.82,31.84,47000.0,28.2432,28.314,28.1812,28.1989,47000.0
2006-09-13 15:15:00,31.85,31.85,31.74,31.8,40000.0,28.2078,28.2078,28.1103,28.1635,40000.0
2006-09-13 15:20:00,31.81,31.96,31.8,31.95,104400.0,28.1723,28.3052,28.1635,28.2963,104400.0
2006-09-13 15:25:00,31.96,31.97,31.89,31.95,40800.0,28.3052,28.314,28.2432,28.2963,40800.0
2006-09-13 15:30:00,31.95,32.2,31.95,32.16,61700.0,28.2963,28.5177,28.2963,28.4823,61700.0
2006-09-13 15:35:00,32.16,32.21,32.13,32.14,82700.0,28.4823,28.5266,28.4557,28.4646,82700.0
2006-09-13 15:40:00,32.14,32.15,32.11,32.12,35600.0,28.4646,28.4735,28.438,28.4469,35600.0
2006-09-13 15:45:00,32.12,32.31,32.12,32.31,85300.0,28.4469,28.6152,28.4469,28.6152,85300.0
2006-09-13 15:50:00,32.31,32.37,32.27,32.31,165100.0,28.6152,28.6683,28.5797,28.6152,165100.0
2006-09-13 15:55:00,32.31,32.33,32.25,32.27,173500.0,28.6152,28.6329,28.562,28.5797,173500.0
2006-09-14 09:30:00,32.03,32.3,31.87,32.07,113700.0,28.3672,28.6063,28.2255,28.4026,113700.0
2006-09-14 09:35:00,32.07,32.08,31.93,32.05,23300.0,28.4026,28.4115,28.2786,28.3849,23300.0
2006-09-14 09:40:00,32.04,32.05,31.98,32.01,10000.0,28.376,28.3849,28.3229,28.3495,10000.0
2006-09-14 09:45:00,32.02,32.1,31.99,32.1,18800.0,28.3583,28.4292,28.3318,28.4292,18800.0
2006-09-14 09:50:00,32.11,32.14,31.94,32.12,52800.0,28.438,28.4646,28.2875,28.4469,52800.0
2006-09-14 09:55:00,32.14,32.17,32.06,32.07,22700.0,28.4646,28.4912,28.3937,28.4026,22700.0
2006-09-14 10:00:00,32.07,32.13,32.07,32.09,14900.0,28.4026,28.4557,28.4026,28.4203,14900.0
2006-09-14 10:05:00,32.08,32.23,32.07,32.22,44400.0,28.4115,28.5443,28.4026,28.5355,44400.0
2006-09-14 10:10:00,32.22,32.27,32.2,32.25,16600.0,28.5355,28.5797,28.5177,28.562,16600.0
2006-09-14 10:15:00,32.25,32.35,32.25,32.33,21900.0,28.562,28.6506,28.562,28.6329,21900.0
2006-09-14 10:20:00,32.32,32.4,32.3,32.39,31700.0,28.624,28.6949,28.6063,28.686,31700.0
2006-09-14 10:25:00,32.39,32.44,32.26,32.3,40300.0,28.686,28.7303,28.5709,28.6063,40300.0
2006-09-14 10:30:00,32.31,32.33,32.31,32.33,11600.0,28.6152,28.6329,28.6152,28.6329,11600.0
2006-09-14 10:35:00,32.33,32.41,32.3,32.3,39100.0,28.6329,28.7037,28.6063,28.6063,39100.0
2006-09-14 10:40:00,32.3,32.31,32.26,32.27,25200.0,28.6063,28.6152,28.5709,28.5797,25200.0
2006-09-14 10:45:00,32.28,32.36,32.26,32.34,25800.0,28.5886,28.6594,28.5709,28.6417,25800.0
2006-09-14 10:50:00,32.34,32.45,32.33,32.43,25900.0,28.6417,28.7392,28.6329,28.7214,25900.0
2006-09-14 10:55:00,32.43,32.43,32.36,32.38,36100.0,28.7214,28.7214,28.6594,28.6772,36100.0
2006-09-14 11:00:00,32.39,32.39,32.36,32.38,17900.0,28.686,28.686,28.6594,28.6772,17900.0
2006-09-14 11:05:00,32.37,32.4,32.35,32.38,30600.0,28.6683,28.6949,28.6506,28.6772,30600.0
2006-09-14 11:10:00,32.41,32.43,32.38,32.4,29200.0,28.7037,28.7214,28.6772,28.6949,29200.0
2006-09-14 11:15:00,32.41,32.45,32.4,32.43,11700.0,28.7037,28.7392,28.6949,28.7214,11700.0
2006-09-14 11:20:00,32.42,32.45,32.4,32.45,24300.0,28.7126,28.7392,28.6949,28.7392,24300.0
2006-09-14 11:25:00,32.45,32.5,32.43,32.5,34400.0,28.7392,28.7834,28.7214,28.7834,34400.0
2006-09-14 11:30:00,32.5,32.5,32.42,32.43,31900.0,28.7834,28.7834,28.7126,28.7214,31900.0
2006-09-14 11:35:00,32.43,32.49,32.42,32.47,18300.0,28.7214,28.7746,28.7126,28.7569,18300.0
2006-09-14 11:40:00,32.48,32.53,32.47,32.53,20300.0,28.7657,28.81,28.7569,28.81,20300.0
2006-09-14 11:45:00,32.53,32.53,32.47,32.48,13400.0,28.81,28.81,28.7569,28.7657,13400.0
2006-09-14 11:50:00,32.48,32.56,32.46,32.54,14600.0,28.7657,28.8366,28.748,28.8189,14600.0
2006-09-14 11:55:00,32.54,32.54,32.5,32.51,13100.0,28.8189,28.8189,28.7834,28.7923,13100.0
2006-09-14 12:00:00,32.5,32.51,32.45,32.45,12900.0,28.7834,28.7923,28.7392,28.7392,12900.0
2006-09-14 12:05:00,32.46,32.47,32.43,32.45,17800.0,28.748,28.7569,28.7214,28.7392,17800.0
2006-09-14 12:10:00,32.45,32.46,32.44,32.46,7600.0,28.7392,28.748,28.7303,28.748,7600.0
2006-09-14 12:15:00,32.46,32.51,32.45,32.51,12200.0,28.748,28.7923,28.7392,28.7923,12200.0
2006-09-14 12:20:00,32.51,32.53,32.48,32.48,14200.0,28.7923,28.81,28.7657,28.7657,14200.0
2006-09-14 12:25:00,32.48,32.53,32.48,32.49,7200.0,28.7657,28.81,28.7657,28.7746,7200.0
2006-09-14 12:30:00,32.5,32.5,32.48,32.49,11200.0,28.7834,28.7834,28.7657,28.7746,11200.0
2006-09-14 12:35:00,32.49,32.5,32.48,32.5,8600.0,28.7746,28.7834,28.7657,28.7834,8600.0
2006-09-14 12:40:00,32.49,32.5,32.48,32.5,9800.0,28.7746,28.7834,28.7657,28.7834,9800.0
2006-09-14 12:45:00,32.49,32.55,32.49,32.53,14900.0,28.7746,28.8277,28.7746,28.81,14900.0
2006-09-14 12:50:00,32.54,32.56,32.53,32.54,19300.0,28.8189,28.8366,28.81,28.8189,19300.0
2006-09-14 12:55:00,32.55,32.6,32.53,32.6,23300.0,28.8277,28.872,28.81,28.872,23300.0
2006-09-14 13:00:00,32.58,32.58,32.45,32.48,37000.0,28.8543,28.8543,28.7392,28.7657,37000.0
2006-09-14 13:05:00,32.48,32.5,32.47,32.5,13900.0,28.7657,28.7834,28.7569,28.7834,13900.0
2006-09-14 13:10:00,32.5,32.59,32.49,32.57,8100.0,28.7834,28.8631,28.7746,28.8454,8100.0
2006-09-14 13:15:00,32.57,32.57,32.5,32.5,7600.0,28.8454,28.8454,28.7834,28.7834,7600.0
2006-09-14 13:20:00,32.51,32.55,32.5,32.55,7100.0,28.7923,28.8277,28.7834,28.8277,7100.0
2006-09-14 13:25:00,32.55,32.55,32.5,32.52,3900.0,28.8277,28.8277,28.7834,28.8011,3900.0
2006-09-14 13:30:00,32.52,32.56,32.51,32.53,9400.0,28.8011,28.8366,28.7923,28.81,9400.0
2006-09-14 13:35:00,32.52,32.56,32.51,32.52,22300.0,28.8011,28.8366,28.7923,28.8011,22300.0
2006-09-14 13:40:00,32.5,32.52,32.5,32.52,5800.0,28.7834,28.8011,28.7834,28.8011,5800.0
2006-09-14 13:45:00,32.51,32.54,32.5,32.53,13800.0,28.7923,28.8189,28.7834,28.81,13800.0
2006-09-14 13:50:00,32.53,32.58,32.51,32.56,9800.0,28.81,28.8543,28.7923,28.8366,9800.0
2006-09-14 13:55:00,32.57,32.6,32.53,32.53,20600.0,28.8454,28.872,28.81,28.81,20600.0
2006-09-14 14:00:00,32.53,32.55,32.53,32.54,18300.0,28.81,28.8277,28.81,28.8189,18300.0
2006-09-14 14:05:00,32.54,32.57,32.54,32.57,15800.0,28.8189,28.8454,28.8189,28.8454,15800.0
2006-09-14 14:10:00,32.56,32.62,32.54,32.61,21800.0,28.8366,28.8897,28.8189,28.8809,21800.0
2006-09-14 14:15:00,32.62,32.62,32.6,32.61,18300.0,28.8897,28.8897,28.872,28.8809,18300.0
2006-09-14 14:20:00,32.61,32.62,32.56,32.6,22200.0,28.8809,28.8897,28.8366,28.872,22200.0
2006-09-14 14:25:00,32.6,32.67,32.6,32.67,30700.0,28.872,28.934,28.872,28.934,30700.0
2006-09-14 14:30:00,32.66,32.7,32.66,32.7,23200.0,28.9251,28.9606,28.9251,28.9606,23200.0
2006-09-14 14:35:00,32.7,32.71,32.68,32.7,40500.0,28.9606,28.9694,28.9428,28.9606,40500.0
2006-09-14 14:40:00,32.71,32.71,32.66,32.66,39300.0,28.9694,28.9694,28.9251,28.9251,39300.0
2006-09-14 14:45:00,32.66,32.68,32.62,32.66,31700.0,28.9251,28.9428,28.8897,28.9251,31700.0
2006-09-14 14:50:00,32.66,32.71,32.66,32.66,24700.0,28.9251,28.9694,28.9251,28.9251,24700.0
2006-09-14 14:55:00,32.67,32.67,32.62,32.64,24000.0,28.934,28.934,28.8897,28.9074,24000.0
2006-09-14 15:00:00,32.63,32.68,32.57,32.57,19200.0,28.8986,28.9428,28.8454,28.8454,19200.0
2006-09-14 15:05:00,32.57,32.65,32.54,32.65,26100.0,28.8454,28.9163,28.8189,28.9163,26100.0
2006-09-14 15:10:00,32.65,32.65,32.55,32.56,19100.0,28.9163,28.9163,28.8277,28.8366,19100.0
2006-09-14 15:15:00,32.55,32.57,32.53,32.56,13600.0,28.8277,28.8454,28.81,28.8366,13600.0
2006-09-14 15:20:00,32.55,32.56,32.52,32.55,17800.0,28.8277,28.8366,28.8011,28.8277,17800.0
2006-09-14 15:25:00,32.55,32.61,32.54,32.6,15700.0,28.8277,28.8809,28.8189,28.872,15700.0
2006-09-14 15:30:00,32.6,32.62,32.59,32.61,25100.0,28.872,28.8897,28.8631,28.8809,25100.0
2006-09-14 15:35:00,32.61,32.63,32.6,32.62,29700.0,28.8809,28.8986,28.872,28.8897,29700.0
2006-09-14 15:40:00,32.62,32.67,32.62,32.63,20300.0,28.8897,28.934,28.8897,28.8986,20300.0
2006-09-14 15:45:00,32.63,32.67,32.61,32.67,33500.0,28.8986,28.934,28.8809,28.934,33500.0
2006-09-14 15:50:00,32.68,32.69,32.63,32.64,69700.0,28.9428,28.9517,28.8986,28.9074,69700.0
2006-09-14 15:55:00,32.64,32.65,32.59,32.63,53000.0,28.9074,28.9163,28.8631,28.8986,53000.0
2006-09-15 09:30:00,32.76,33.18,32.73,32.99,3284100.0,29.0137,29.3857,28.9871,29.2174,3284100.0
2006-09-15 09:35:00,32.99,33.14,32.93,33.05,80600.0,29.2174,29.3502,29.1643,29.2705,80600.0
2006-09-15 09:40:00,33.03,33.46,32.99,33.35,78800.0,29.2528,29.6337,29.2174,29.5362,78800.0
2006-09-15 09:45:00,33.35,33.43,33.26,33.39,57100.0,29.5362,29.6071,29.4565,29.5717,57100.0
2006-09-15 09:50:00,33.35,33.39,33.23,33.29,41800.0,29.5362,29.5717,29.43,29.4831,41800.0
2006-09-15 09:55:00,33.27,33.34,33.26,33.29,44700.0,29.4654,29.5274,29.4565,29.4831,44700.0
2006-09-15 10:00:00,33.29,33.33,33.14,33.23,61900.0,29.4831,29.5185,29.3502,29.43,61900.0
2006-09-15 10:05:00,33.22,33.28,33.18,33.2,64600.0,29.4211,29.4742,29.3857,29.4034,64600.0
2006-09-15 10:10:00,33.2,33.45,33.12,33.29,62100.0,29.4034,29.6248,29.3325,29.4831,62100.0
2006-09-15 10:15:00,33.29,33.44,33.26,33.29,68800.0,29.4831,29.6159,29.4565,29.4831,68800.0
2006-09-15 10:20:00,33.3,33.33,33.25,33.33,16400.0,29.4919,29.5185,29.4477,29.5185,16400.0
2006-09-15 10:25:00,33.31,33.33,33.22,33.26,18600.0,29.5008,29.5185,29.4211,29.4565,18600.0
2006-09-15 10:30:00,33.27,33.34,33.14,33.16,22200.0,29.4654,29.5274,29.3502,29.368,22200.0
2006-09-15 10:35:00,33.16,33.18,33.08,33.08,29700.0,29.368,29.3857,29.2971,29.2971,29700.0
2006-09-15 10:40:00,33.08,33.08,33.0,33.01,31900.0,29.2971,29.2971,29.2263,29.2351,31900.0
2006-09-15 10:45:00,33.01,33.02,32.99,33.0,15300.0,29.2351,29.244,29.2174,29.2263,15300.0
2006-09-15 10:50:00,33.01,33.01,32.98,33.0,21900.0,29.2351,29.2351,29.2085,29.2263,21900.0
2006-09-15 10:55:00,33.0,33.11,32.99,33.06,59600.0,29.2263,29.3237,29.2174,29.2794,59600.0
2006-09-15 11:00:00,33.06,33.17,33.06,33.11,21800.0,29.2794,29.3768,29.2794,29.3237,21800.0
2006-09-15 11:05:00,33.11,33.11,33.02,33.05,37000.0,29.3237,29.3237,29.244,29.2705,37000.0
2006-09-15 11:10:00,33.04,33.08,33.01,33.05,26900.0,29.2617,29.2971,29.2351,29.2705,26900.0
2006-09-15 11:15:00,33.05,33.08,32.98,32.99,22200.0,29.2705,29.2971,29.2085,29.2174,22200.0
2006-09-15 11:20:00,32.99,33.02,32.98,32.99,11300.0,29.2174,29.244,29.2085,29.2174,11300.0
2006-09-15 11:25:00,32.99,33.01,32.96,32.98,10400.0,29.2174,29.2351,29.1908,29.2085,10400.0
2006-09-15 11:30:00,32.96,33.05,32.96,33.05,40800.0,29.1908,29.2705,29.1908,29.2705,40800.0
2006-09-15 11:35:00,33.05,33.1,33.03,33.09,22200.0,29.2705,29.3148,29.2528,29.306,22200.0
2006-09-15 11:40:00,33.09,33.1,33.03,33.04,19100.0,29.306,29.3148,29.2528,29.2617,19100.0
2006-09-15 11:45:00,33.05,33.05,33.04,33.05,7000.0,29.2705,29.2705,29.2617,29.2705,7000.0
2006-09-15 11:50:00,33.04,33.2,32.98,33.12,39800.0,29.2617,29.4034,29.2085,29.3325,39800.0
2006-09-15 11:55:00,33.11,33.12,32.99,32.99,36000.0,29.3237,29.3325,29.2174,29.2174,36000.0
2006-09-15 12:00:00,33.0,33.0,32.94,32.97,41000.0,29.2263,29.2263,29.1731,29.1997,41000.0
2006-09-15 12:05:00,32.96,32.97,32.93,32.97,42000.0,29.1908,29.1997,29.1643,29.1997,42000.0
2006-09-15 12:10:00,32.97,32.97,32.93,32.96,17600.0,29.1997,29.1997,29.1643,29.1908,17600.0
2006-09-15 12:15:00,32.97,32.99,32.95,32.95,27700.0,29.1997,29.2174,29.182,29.182,27700.0
2006-09-15 12:20:00,32.95,32.98,32.9,32.97,24700.0,29.182,29.2085,29.1377,29.1997,24700.0
2006-09-15 12:25:00,32.97,32.97,32.9,32.93,29600.0,29.1997,29.1997,29.1377,29.1643,29600.0
2006-09-15 12:30:00,32.93,32.94,32.82,32.82,18600.0,29.1643,29.1731,29.0668,29.0668,18600.0
2006-09-15 12:35:00,32.84,32.84,32.77,32.78,24400.0,29.0846,29.0846,29.0226,29.0314,24400.0
2006-09-15 12:40:00,32.77,32.79,32.68,32.75,21700.0,29.0226,29.0403,28.9428,29.0048,21700.0
2006-09-15 12:45:00,32.76,32.79,32.71,32.71,24000.0,29.0137,29.0403,28.9694,28.9694,24000.0
2006-09-15 12:50:00,32.71,32.77,32.71,32.77,16700.0,28.9694,29.0226,28.9694,29.0226,16700.0
2006-09-15 12:55:00,32.76,32.81,32.73,32.74,32300.0,29.0137,29.058,28.9871,28.996,32300.0
2006-09-15 13:00:00,32.75,32.83,32.74,32.81,27400.0,29.0048,29.0757,28.996,29.058,27400.0
2006-09-15 13:05:00,32.8,32.83,32.79,32.82,8300.0,29.0491,29.0757,29.0403,29.0668,8300.0
2006-09-15 13:10:00,32.82,32.82,32.77,32.79,13500.0,29.0668,29.0668,29.0226,29.0403,13500.0
2006-09-15 13:15:00,32.79,32.84,32.71,32.84,20600.0,29.0403,29.0846,28.9694,29.0846,20600.0
2006-09-15 13:20:00,32.83,32.86,32.76,32.77,12300.0,29.0757,29.1023,29.0137,29.0226,12300.0
2006-09-15 13:25:00,32.77,32.83,32.72,32.72,21300.0,29.0226,29.0757,28.9783,28.9783,21300.0
2006-09-15 13:30:00,32.72,32.82,32.72,32.81,18500.0,28.9783,29.0668,28.9783,29.058,18500.0
2006-09-15 13:35:00,32.78,33.0,32.78,32.96,24700.0,29.0314,29.2263,29.0314,29.1908,24700.0
2006-09-15 13:40:00,32.96,32.96,32.92,32.95,16200.0,29.1908,29.1908,29.1554,29.182,16200.0
2006-09-15 13:45:00,32.96,33.02,32.96,33.0,17200.0,29.1908,29.244,29.1908,29.2263,17200.0
2006-09-15 13:50:00,33.0,33.03,32.97,33.01,15100.0,29.2263,29.2528,29.1997,29.2351,15100.0
2006-09-15 13:55:00,33.0,33.03,32.98,33.0,27600.0,29.2263,29.2528,29.2085,29.2263,27600.0
2006-09-15 14:00:00,32.99,33.02,32.98,33.0,29900.0,29.2174,29.244,29.2085,29.2263,29900.0
2006-09-15 14:05:00,33.0,33.01,32.98,33.0,17000.0,29.2263,29.2351,29.2085,29.2263,17000.0
2006-09-15 14:10:00,33.0,33.07,33.0,33.04,19200.0,29.2263,29.2882,29.2263,29.2617,19200.0
2006-09-15 14:15:00,33.04,33.1,33.0,33.1,83800.0,29.2617,29.3148,29.2263,29.3148,83800.0
2006-09-15 14:20:00,33.1,33.22,33.1,33.15,54500.0,29.3148,29.4211,29.3148,29.3591,54500.0
2006-09-15 14:25:00,33.14,33.27,33.14,33.27,55900.0,29.3502,29.4654,29.3502,29.4654,55900.0
2006-09-15 14:30:00,33.28,33.43,33.27,33.29,54600.0,29.4742,29.6071,29.4654,29.4831,54600.0
2006-09-15 14:35:00,33.3,33.32,33.15,33.24,37900.0,29.4919,29.5097,29.3591,29.4388,37900.0
2006-09-15 14:40:00,33.23,33.24,33.15,33.16,18100.0,29.43,29.4388,29.3591,29.368,18100.0
2006-09-15 14:45:00,33.15,33.15,33.06,33.11,37300.0,29.3591,29.3591,29.2794,29.3237,37300.0
2006-09-15 14:50:00,33.12,33.17,33.12,33.15,58400.0,29.3325,29.3768,29.3325,29.3591,58400.0
2006-09-15 14:55:00,33.15,33.2,33.14,33.2,54000.0,29.3591,29.4034,29.3502,29.4034,54000.0
2006-09-15 15:00:00,33.2,33.21,33.15,33.21,55500.0,29.4034,29.4122,29.3591,29.4122,55500.0
2006-09-15 15:05:00,33.21,33.22,33.15,33.18,60500.0,29.4122,29.4211,29.3591,29.3857,60500.0
2006-09-15 15:10:00,33.18,33.26,33.16,33.26,55200.0,29.3857,29.4565,29.368,29.4565,55200.0
2006-09-15 15:15:00,33.26,33.27,33.24,33.24,51600.0,29.4565,29.4654,29.4388,29.4388,51600.0
2006-09-15 15:20:00,33.24,33.29,33.22,33.22,55600.0,29.4388,29.4831,29.4211,29.4211,55600.0
2006-09-15 15:25:00,33.22,33.25,33.2,33.23,62300.0,29.4211,29.4477,29.4034,29.43,62300.0
2006-09-15 15:30:00,33.23,33.24,33.19,33.2,60600.0,29.43,29.4388,29.3945,29.4034,60600.0
2006-09-15 15:35:00,33.2,33.2,33.13,33.14,81100.0,29.4034,29.4034,29.3414,29.3502,81100.0
2006-09-15 15:40:00,33.14,33.14,33.04,33.05,104700.0,29.3502,29.3502,29.2617,29.2705,104700.0
2006-09-15 15:45:00,33.04,33.08,33.04,33.05,115500.0,29.2617,29.2971,29.2617,29.2705,115500.0
2006-09-15 15:50:00,33.05,33.06,33.01,33.06,133000.0,29.2705,29.2794,29.2351,29.2794,133000.0
2006-09-15 15:55:00,33.05,33.06,33.0,33.01,193800.0,29.2705,29.2794,29.2263,29.2351,193800.0
2006-09-18 09:30:00,33.19,33.22,32.96,32.99,60100.0,29.3945,29.4211,29.1908,29.2174,60100.0
2006-09-18 09:35:00,32.96,33.06,32.95,33.04,8700.0,29.1908,29.2794,29.182,29.2617,8700.0
2006-09-18 09:40:00,33.04,33.04,33.02,33.04,12900.0,29.2617,29.2617,29.244,29.2617,12900.0
2006-09-18 09:45:00,33.03,33.04,33.02,33.03,8900.0,29.2528,29.2617,29.244,29.2528,8900.0
2006-09-18 09:50:00,33.02,33.03,32.99,32.99,12200.0,29.244,29.2528,29.2174,29.2174,12200.0
2006-09-18 09:55:00,32.99,33.04,32.98,33.0,11000.0,29.2174,29.2617,29.2085,29.2263,11000.0
2006-09-18 10:00:00,32.99,33.0,32.98,32.99,15300.0,29.2174,29.2263,29.2085,29.2174,15300.0
2006-09-18 10:05:00,32.99,33.04,32.99,33.04,23300.0,29.2174,29.2617,29.2174,29.2617,23300.0
2006-09-18 10:10:00,33.04,33.04,32.98,32.98,27200.0,29.2617,29.2617,29.2085,29.2085,27200.0
2006-09-18 10:15:00,32.98,33.04,32.98,32.99,28400.0,29.2085,29.2617,29.2085,29.2174,28400.0
2006-09-18 10:20:00,32.98,32.99,32.79,32.82,59200.0,29.2085,29.2174,29.0403,29.0668,59200.0
2006-09-18 10:25:00,32.84,32.91,32.82,32.88,14700.0,29.0846,29.1465,29.0668,29.12,14700.0
2006-09-18 10:30:00,32.86,32.86,32.76,32.77,38400.0,29.1023,29.1023,29.0137,29.0226,38400.0
2006-09-18 10:35:00,32.77,32.9,32.77,32.88,22600.0,29.0226,29.1377,29.0226,29.12,22600.0
2006-09-18 10:40:00,32.86,32.94,32.85,32.94,10700.0,29.1023,29.1731,29.0934,29.1731,10700.0
2006-09-18 10:45:00,32.94,33.03,32.9,32.9,21500.0,29.1731,29.2528,29.1377,29.1377,21500.0
2006-09-18 10:50:00,32.92,32.93,32.84,32.85,25200.0,29.1554,29.1643,29.0846,29.0934,25200.0
2006-09-18 10:55:00,32.85,32.96,32.84,32.95,24200.0,29.0934,29.1908,29.0846,29.182,24200.0
2006-09-18 11:00:00,32.95,32.97,32.9,32.97,18300.0,29.182,29.1997,29.1377,29.1997,18300.0
2006-09-18 11:05:00,32.96,33.01,32.86,32.88,54100.0,29.1908,29.2351,29.1023,29.12,54100.0
2006-09-18 11:10:00,32.88,32.98,32.88,32.93,18700.0,29.12,29.2085,29.12,29.1643,18700.0
2006-09-18 11:15:00,32.94,32.97,32.86,32.97,11400.0,29.1731,29.1997,29.1023,29.1997,11400.0
2006-09-18 11:20:00,32.97,33.02,32.91,32.93,15500.0,29.1997,29.244,29.1465,29.1643,15500.0
2006-09-18 11:25:00,32.92,33.01,32.92,33.01,6600.0,29.1554,29.2351,29.1554,29.2351,6600.0
2006-09-18 11:30:00,33.02,33.05,32.96,32.97,8400.0,29.244,29.2705,29.1908,29.1997,8400.0
2006-09-18 11:35:00,32.97,33.01,32.95,32.95,12500.0,29.1997,29.2351,29.182,29.182,12500.0
2006-09-18 11:40:00,32.95,32.95,32.89,32.91,12500.0,29.182,29.182,29.1288,29.1465,12500.0
2006-09-18 11:45:00,32.9,33.06,32.9,32.96,19800.0,29.1377,29.2794,29.1377,29.1908,19800.0
2006-09-18 11:50:00,32.97,33.0,32.94,32.94,17500.0,29.1997,29.2263,29.1731,29.1731,17500.0
2006-09-18 11:55:00,32.95,32.97,32.82,32.86,17100.0,29.182,29.1997,29.0668,29.1023,17100.0
2006-09-18 12:00:00,32.88,32.9,32.83,32.83,14300.0,29.12,29.1377,29.0757,29.0757,14300.0
2006-09-18 12:05:00,32.84,33.0,32.84,32.99,52900.0,29.0846,29.2263,29.0846,29.2174,52900.0
2006-09-18 12:10:00,32.98,32.98,32.8,32.81,16600.0,29.2085,29.2085,29.0491,29.058,16600.0
2006-09-18 12:15:00,32.8,32.83,32.8,32.83,9000.0,29.0491,29.0757,29.0491,29.0757,9000.0
2006-09-18 12:20:00,32.83,32.84,32.81,32.81,6500.0,29.0757,29.0846,29.058,29.058,6500.0
2006-09-18 12:25:00,32.82,32.84,32.77,32.84,19100.0,29.0668,29.0846,29.0226,29.0846,19100.0
2006-09-18 12:30:00,32.84,33.13,32.84,33.09,85900.0,29.0846,29.3414,29.0846,29.306,85900.0
2006-09-18 12:35:00,33.1,33.13,32.95,33.02,30000.0,29.3148,29.3414,29.182,29.244,30000.0
2006-09-18 12:40:00,33.02,33.07,32.98,33.0,14700.0,29.244,29.2882,29.2085,29.2263,14700.0
2006-09-18 12:45:00,32.99,33.0,32.93,32.96,10100.0,29.2174,29.2263,29.1643,29.1908,10100.0
2006-09-18 12:50:00,32.96,33.03,32.94,33.02,20700.0,29.1908,29.2528,29.1731,29.244,20700.0
2006-09-18 12:55:00,33.01,33.08,33.0,33.06,9000.0,29.2351,29.2971,29.2263,29.2794,9000.0
2006-09-18 13:00:00,33.05,33.06,32.97,32.99,8200.0,29.2705,29.2794,29.1997,29.2174,8200.0
2006-09-18 13:05:00,32.98,32.99,32.96,32.96,6700.0,29.2085,29.2174,29.1908,29.1908,6700.0
2006-09-18 13:10:00,32.96,33.05,32.89,33.03,28400.0,29.1908,29.2705,29.1288,29.2528,28400.0
2006-09-18 13:15:00,33.04,33.15,33.02,33.13,33800.0,29.2617,29.3591,29.244,29.3414,33800.0
2006-09-18 13:20:00,33.15,33.22,33.14,33.2,33100.0,29.3591,29.4211,29.3502,29.4034,33100.0
2006-09-18 13:25:00,33.2,33.21,33.18,33.2,35700.0,29.4034,29.4122,29.3857,29.4034,35700.0
2006-09-18 13:30:00,33.2,33.2,33.0,33.1,104300.0,29.4034,29.4034,29.2263,29.3148,104300.0
2006-09-18 13:35:00,33.06,33.13,33.03,33.09,28900.0,29.2794,29.3414,29.2528,29.306,28900.0
2006-09-18 13:40:00,33.09,33.1,32.96,32.97,29600.0,29.306,29.3148,29.1908,29.1997,29600.0
2006-09-18 13:45:00,32.98,33.03,32.95,33.01,11100.0,29.2085,29.2528,29.182,29.2351,11100.0
2006-09-18 13:50:00,33.03,33.03,32.81,32.9,24600.0,29.2528,29.2528,29.058,29.1377,24600.0
2006-09-18 13:55:00,32.9,32.96,32.87,32.87,8100.0,29.1377,29.1908,29.1111,29.1111,8100.0
2006-09-18 14:00:00,32.87,32.96,32.83,32.94,16400.0,29.1111,29.1908,29.0757,29.1731,16400.0
2006-09-18 14:05:00,32.94,32.95,32.87,32.9,9200.0,29.1731,29.182,29.1111,29.1377,9200.0
2006-09-18 14:10:00,32.89,32.99,32.89,32.95,10100.0,29.1288,29.2174,29.1288,29.182,10100.0
2006-09-18 14:15:00,32.95,32.98,32.94,32.98,9700.0,29.182,29.2085,29.1731,29.2085,9700.0
2006-09-18 14:20:00,32.97,33.04,32.97,33.04,24400.0,29.1997,29.2617,29.1997,29.2617,24400.0
2006-09-18 14:25:00,33.04,33.05,32.94,32.94,16800.0,29.2617,29.2705,29.1731,29.1731,16800.0
2006-09-18 14:30:00,32.94,32.95,32.85,32.86,16900.0,29.1731,29.182,29.0934,29.1023,16900.0
2006-09-18 14:35:00,32.85,32.88,32.77,32.79,32200.0,29.0934,29.12,29.0226,29.0403,32200.0
2006-09-18 14:40:00,32.79,32.79,32.72,32.76,28100.0,29.0403,29.0403,28.9783,29.0137,28100.0
2006-09-18 14:45:00,32.74,32.81,32.74,32.8,10300.0,28.996,29.058,28.996,29.0491,10300.0
2006-09-18 14:50:00,32.79,32.86,32.78,32.81,13600.0,29.0403,29.1023,29.0314,29.058,13600.0
2006-09-18 14:55:00,32.81,32.82,32.73,32.8,15600.0,29.058,29.0668,28.9871,29.0491,15600.0
2006-09-18 15:00:00,32.78,32.8,32.76,32.8,23800.0,29.0314,29.0491,29.0137,29.0491,23800.0
2006-09-18 15:05:00,32.8,32.89,32.8,32.84,16200.0,29.0491,29.1288,29.0491,29.0846,16200.0
2006-09-18 15:10:00,32.84,32.84,32.77,32.82,9900.0,29.0846,29.0846,29.0226,29.0668,9900.0
2006-09-18 15:15:00,32.82,32.84,32.8,32.8,9100.0,29.0668,29.0846,29.0491,29.0491,9100.0
2006-09-18 15:20:00,32.8,32.85,32.75,32.84,11200.0,29.0491,29.0934,29.0048,29.0846,11200.0
2006-09-18 15:25:00,32.83,32.93,32.83,32.88,12800.0,29.0757,29.1643,29.0757,29.12,12800.0
2006-09-18 15:30:00,32.89,32.94,32.88,32.92,14000.0,29.1288,29.1731,29.12,29.1554,14000.0
2006-09-18 15:35:00,32.92,32.92,32.83,32.85,26500.0,29.1554,29.1554,29.0757,29.0934,26500.0
2006-09-18 15:40:00,32.84,32.87,32.84,32.86,13600.0,29.0846,29.1111,29.0846,29.1023,13600.0
2006-09-18 15:45:00,32.87,33.0,32.87,32.99,26800.0,29.1111,29.2263,29.1111,29.2174,26800.0
2006-09-18 15:50:00,32.99,33.0,32.86,32.88,47800.0,29.2174,29.2263,29.1023,29.12,47800.0
2006-09-18 15:55:00,32.88,32.92,32.86,32.88,45700.0,29.12,29.1554,29.1023,29.12,45700.0
2006-09-19 09:30:00,33.09,33.17,33.01,33.01,45300.0,29.306,29.3768,29.2351,29.2351,45300.0
2006-09-19 09:35:00,33.02,33.06,32.79,32.87,23100.0,29.244,29.2794,29.0403,29.1111,23100.0
2006-09-19 09:40:00,32.88,32.91,32.8,32.91,10900.0,29.12,29.1465,29.0491,29.1465,10900.0
2006-09-19 09:45:00,32.92,32.92,32.81,32.83,16500.0,29.1554,29.1554,29.058,29.0757,16500.0
2006-09-19 09:50:00,32.84,32.96,32.84,32.94,13200.0,29.0846,29.1908,29.0846,29.1731,13200.0
2006-09-19 09:55:00,32.95,32.95,32.82,32.82,11800.0,29.182,29.182,29.0668,29.0668,11800.0
2006-09-19 10:00:00,32.82,32.93,32.82,32.93,14500.0,29.0668,29.1643,29.0668,29.1643,14500.0
2006-09-19 10:05:00,32.93,32.96,32.81,32.91,23800.0,29.1643,29.1908,29.058,29.1465,23800.0
2006-09-19 10:10:00,32.92,33.04,32.89,33.01,17000.0,29.1554,29.2617,29.1288,29.2351,17000.0
2006-09-19 10:15:00,33.02,33.03,32.94,32.99,39900.0,29.244,29.2528,29.1731,29.2174,39900.0
2006-09-19 10:20:00,32.99,33.13,32.93,33.12,54300.0,29.2174,29.3414,29.1643,29.3325,54300.0
2006-09-19 10:25:00,33.12,33.39,33.03,33.38,136500.0,29.3325,29.5717,29.2528,29.5628,136500.0
2006-09-19 10:30:00,33.37,33.38,33.23,33.25,53600.0,29.5539,29.5628,29.43,29.4477,53600.0
2006-09-19 10:35:00,33.25,33.28,33.13,33.16,35500.0,29.4477,29.4742,29.3414,29.368,35500.0
2006-09-19 10:40:00,33.16,33.23,33.11,33.13,35400.0,29.368,29.43,29.3237,29.3414,35400.0
2006-09-19 10:45:00,33.14,33.29,33.14,33.26,32500.0,29.3502,29.4831,29.3502,29.4565,32500.0
2006-09-19 10:50:00,33.26,33.31,33.24,33.24,32000.0,29.4565,29.5008,29.4388,29.4388,32000.0
2006-09-19 10:55:00,33.24,33.51,33.24,33.46,65600.0,29.4388,29.6779,29.4388,29.6337,65600.0
2006-09-19 11:00:00,33.45,33.57,33.42,33.55,37800.0,29.6248,29.7311,29.5982,29.7134,37800.0
2006-09-19 11:05:00,33.54,33.55,33.43,33.44,18200.0,29.7045,29.7134,29.6071,29.6159,18200.0
2006-09-19 11:10:00,33.43,33.53,33.42,33.46,44100.0,29.6071,29.6956,29.5982,29.6337,44100.0
2006-09-19 11:15:00,33.46,33.52,33.45,33.5,37200.0,29.6337,29.6868,29.6248,29.6691,37200.0
2006-09-19 11:20:00,33.51,33.51,33.4,33.42,50400.0,29.6779,29.6779,29.5805,29.5982,50400.0
2006-09-19 11:25:00,33.42,33.45,33.39,33.41,27200.0,29.5982,29.6248,29.5717,29.5894,27200.0
2006-09-19 11:30:00,33.41,33.44,33.32,33.4,31700.0,29.5894,29.6159,29.5097,29.5805,31700.0
2006-09-19 11:35:00,33.41,33.46,33.33,33.38,27300.0,29.5894,29.6337,29.5185,29.5628,27300.0
2006-09-19 11:40:00,33.38,33.42,33.26,33.27,28600.0,29.5628,29.5982,29.4565,29.4654,28600.0
2006-09-19 11:45:00,33.28,33.42,33.26,33.42,33900.0,29.4742,29.5982,29.4565,29.5982,33900.0
2006-09-19 11:50:00,33.42,33.42,33.33,33.35,45400.0,29.5982,29.5982,29.5185,29.5362,45400.0
2006-09-19 11:55:00,33.35,33.4,33.26,33.37,43400.0,29.5362,29.5805,29.4565,29.5539,43400.0
2006-09-19 12:00:00,33.37,33.39,33.32,33.36,23300.0,29.5539,29.5717,29.5097,29.5451,23300.0
2006-09-19 12:05:00,33.36,33.39,33.26,33.31,32000.0,29.5451,29.5717,29.4565,29.5008,32000.0
2006-09-19 12:10:00,33.3,33.31,33.24,33.26,25100.0,29.4919,29.5008,29.4388,29.4565,25100.0
2006-09-19 12:15:00,33.26,33.26,33.07,33.07,51300.0,29.4565,29.4565,29.2882,29.2882,51300.0
2006-09-19 12:20:00,33.07,33.1,32.99,33.01,29500.0,29.2882,29.3148,29.2174,29.2351,29500.0
2006-09-19 12:25:00,33.01,33.03,32.99,33.01,12900.0,29.2351,29.2528,29.2174,29.2351,12900.0
2006-09-19 12:30:00,33.02,33.13,33.01,33.12,15100.0,29.244,29.3414,29.2351,29.3325,15100.0
2006-09-19 12:35:00,33.12,33.12,33.0,33.01,13900.0,29.3325,29.3325,29.2263,29.2351,13900.0
2006-09-19 12:40:00,33.01,33.16,32.98,33.15,15800.0,29.2351,29.368,29.2085,29.3591,15800.0
2006-09-19 12:45:00,33.14,33.16,33.09,33.14,16100.0,29.3502,29.368,29.306,29.3502,16100.0
2006-09-19 12:50:00,33.14,33.14,33.08,33.08,10500.0,29.3502,29.3502,29.2971,29.2971,10500.0
2006-09-19 12:55:00,33.08,33.1,33.05,33.05,5000.0,29.2971,29.3148,29.2705,29.2705,5000.0
2006-09-19 13:00:00,33.05,33.13,33.05,33.1,14800.0,29.2705,29.3414,29.2705,29.3148,14800.0
2006-09-19 13:05:00,33.1,33.1,33.01,33.01,18000.0,29.3148,29.3148,29.2351,29.2351,18000.0
2006-09-19 13:10:00,33.0,33.02,32.88,32.89,21700.0,29.2263,29.244,29.12,29.1288,21700.0
2006-09-19 13:15:00,32.95,32.98,32.9,32.96,46300.0,29.182,29.2085,29.1377,29.1908,46300.0
2006-09-19 13:20:00,32.96,33.04,32.95,33.02,15800.0,29.1908,29.2617,29.182,29.244,15800.0
2006-09-19 13:25:00,33.03,33.05,32.97,32.98,17100.0,29.2528,29.2705,29.1997,29.2085,17100.0
2006-09-19 13:30:00,32.97,32.97,32.89,32.89,21200.0,29.1997,29.1997,29.1288,29.1288,21200.0
2006-09-19 13:35:00,32.91,32.91,32.85,32.88,20300.0,29.1465,29.1465,29.0934,29.12,20300.0
2006-09-19 13:40:00,32.88,32.92,32.87,32.92,7700.0,29.12,29.1554,29.1111,29.1554,7700.0
2006-09-19 13:45:00,32.92,33.05,32.91,33.04,17100.0,29.1554,29.2705,29.1465,29.2617,17100.0
2006-09-19 13:50:00,33.03,33.06,32.96,32.97,20500.0,29.2528,29.2794,29.1908,29.1997,20500.0
2006-09-19 13:55:00,32.97,32.97,32.91,32.93,14500.0,29.1997,29.1997,29.1465,29.1643,14500.0
2006-09-19 14:00:00,32.93,32.98,32.92,32.98,19500.0,29.1643,29.2085,29.1554,29.2085,19500.0
2006-09-19 14:05:00,32.97,32.99,32.95,32.96,30900.0,29.1997,29.2174,29.182,29.1908,30900.0
2006-09-19 14:10:00,32.97,33.04,32.95,33.0,21900.0,29.1997,29.2617,29.182,29.2263,21900.0
2006-09-19 14:15:00,33.02,33.03,32.95,32.98,23400.0,29.244,29.2528,29.182,29.2085,23400.0
2006-09-19 14:20:00,32.98,33.05,32.97,33.05,17100.0,29.2085,29.2705,29.1997,29.2705,17100.0
2006-09-19 14:25:00,33.05,33.06,32.97,33.02,40500.0,29.2705,29.2794,29.1997,29.244,40500.0
2006-09-19 14:30:00,33.01,33.02,32.98,33.0,19200.0,29.2351,29.244,29.2085,29.2263,19200.0
2006-09-19 14:35:00,33.0,33.0,32.9,32.91,28800.0,29.2263,29.2263,29.1377,29.1465,28800.0
2006-09-19 14:40:00,32.92,32.93,32.83,32.84,40000.0,29.1554,29.1643,29.0757,29.0846,40000.0
2006-09-19 14:45:00,32.84,32.91,32.83,32.88,30600.0,29.0846,29.1465,29.0757,29.12,30600.0
2006-09-19 14:50:00,32.89,32.92,32.85,32.91,19900.0,29.1288,29.1554,29.0934,29.1465,19900.0
2006-09-19 14:55:00,32.91,32.97,32.91,32.92,30100.0,29.1465,29.1997,29.1465,29.1554,30100.0
2006-09-19 15:00:00,32.92,33.0,32.92,32.98,32200.0,29.1554,29.2263,29.1554,29.2085,32200.0
2006-09-19 15:05:00,32.98,33.11,32.98,33.1,40200.0,29.2085,29.3237,29.2085,29.3148,40200.0
2006-09-19 15:10:00,33.11,33.14,33.11,33.12,19500.0,29.3237,29.3502,29.3237,29.3325,19500.0
2006-09-19 15:15:00,33.11,33.12,33.04,33.04,40300.0,29.3237,29.3325,29.2617,29.2617,40300.0
2006-09-19 15:20:00,33.04,33.09,33.03,33.06,23500.0,29.2617,29.306,29.2528,29.2794,23500.0
2006-09-19 15:25:00,33.04,33.1,33.04,33.1,14700.0,29.2617,29.3148,29.2617,29.3148,14700.0
2006-09-19 15:30:00,33.1,33.1,33.06,33.06,19800.0,29.3148,29.3148,29.2794,29.2794,19800.0
2006-09-19 15:35:00,33.06,33.06,33.04,33.04,39700.0,29.2794,29.2794,29.2617,29.2617,39700.0
2006-09-19 15:40:00,33.05,33.06,33.04,33.05,28900.0,29.2705,29.2794,29.2617,29.2705,28900.0
2006-09-19 15:45:00,33.06,33.13,33.05,33.08,27100.0,29.2794,29.3414,29.2705,29.2971,27100.0
2006-09-19 15:50:00,33.08,33.19,33.04,33.04,85400.0,29.2971,29.3945,29.2617,29.2617,85400.0
2006-09-19 15:55:00,33.03,33.15,33.03,33.15,94700.0,29.2528,29.3591,29.2528,29.3591,94700.0
2006-09-20 09:30:00,32.95,33.08,32.91,32.97,75400.0,29.182,29.2971,29.1465,29.1997,75400.0
2006-09-20 09:35:00,32.91,33.02,32.83,32.96,34200.0,29.1465,29.244,29.0757,29.1908,34200.0
2006-09-20 09:40:00,32.96,32.96,32.74,32.75,25100.0,29.1908,29.1908,28.996,29.0048,25100.0
2006-09-20 09:45:00,32.74,32.83,32.68,32.77,42800.0,28.996,29.0757,28.9428,29.0226,42800.0
2006-09-20 09:50:00,32.77,32.82,32.7,32.7,42400.0,29.0226,29.0668,28.9606,28.9606,42400.0
2006-09-20 09:55:00,32.69,32.83,32.67,32.71,90500.0,28.9517,29.0757,28.934,28.9694,90500.0
2006-09-20 10:00:00,32.71,32.78,32.71,32.78,10700.0,28.9694,29.0314,28.9694,29.0314,10700.0
2006-09-20 10:05:00,32.78,32.8,32.7,32.79,29500.0,29.0314,29.0491,28.9606,29.0403,29500.0
2006-09-20 10:10:00,32.79,32.85,32.77,32.84,40400.0,29.0403,29.0934,29.0226,29.0846,40400.0
2006-09-20 10:15:00,32.85,33.0,32.85,32.9,32100.0,29.0934,29.2263,29.0934,29.1377,32100.0
2006-09-20 10:20:00,32.9,33.26,32.9,33.23,121400.0,29.1377,29.4565,29.1377,29.43,121400.0
2006-09-20 10:25:00,33.21,33.37,33.15,33.37,26400.0,29.4122,29.5539,29.3591,29.5539,26400.0
2006-09-20 10:30:00,33.37,33.44,33.18,33.27,38600.0,29.5539,29.6159,29.3857,29.4654,38600.0
2006-09-20 10:35:00,33.28,33.42,33.25,33.41,21200.0,29.4742,29.5982,29.4477,29.5894,21200.0
2006-09-20 10:40:00,33.41,33.49,33.38,33.46,27700.0,29.5894,29.6602,29.5628,29.6337,27700.0
2006-09-20 10:45:00,33.5,33.5,33.4,33.4,20900.0,29.6691,29.6691,29.5805,29.5805,20900.0
2006-09-20 10:50:00,33.41,33.44,33.34,33.36,28900.0,29.5894,29.6159,29.5274,29.5451,28900.0
2006-09-20 10:55:00,33.35,33.44,33.35,33.4,33100.0,29.5362,29.6159,29.5362,29.5805,33100.0
2006-09-20 11:00:00,33.41,33.42,33.34,33.35,17000.0,29.5894,29.5982,29.5274,29.5362,17000.0
2006-09-20 11:05:00,33.36,33.41,33.34,33.4,26400.0,29.5451,29.5894,29.5274,29.5805,26400.0
2006-09-20 11:10:00,33.39,33.41,33.35,33.4,24300.0,29.5717,29.5894,29.5362,29.5805,24300.0
2006-09-20 11:15:00,33.39,33.4,33.36,33.39,27200.0,29.5717,29.5805,29.5451,29.5717,27200.0
2006-09-20 11:20:00,33.39,33.41,33.35,33.39,17900.0,29.5717,29.5894,29.5362,29.5717,17900.0
2006-09-20 11:25:00,33.39,33.41,33.34,33.4,28600.0,29.5717,29.5894,29.5274,29.5805,28600.0
2006-09-20 11:30:00,33.4,33.42,33.38,33.39,15700.0,29.5805,29.5982,29.5628,29.5717,15700.0
2006-09-20 11:35:00,33.39,33.4,33.33,33.38,26200.0,29.5717,29.5805,29.5185,29.5628,26200.0
2006-09-20 11:40:00,33.38,33.39,33.32,33.39,36800.0,29.5628,29.5717,29.5097,29.5717,36800.0
2006-09-20 11:45:00,33.38,33.38,33.3,33.31,39700.0,29.5628,29.5628,29.4919,29.5008,39700.0
2006-09-20 11:50:00,33.32,33.32,33.29,33.3,12100.0,29.5097,29.5097,29.4831,29.4919,12100.0
2006-09-20 11:55:00,33.3,33.4,33.29,33.38,28400.0,29.4919,29.5805,29.4831,29.5628,28400.0
2006-09-20 12:00:00,33.39,33.39,33.3,33.31,34500.0,29.5717,29.5717,29.4919,29.5008,34500.0
2006-09-20 12:05:00,33.3,33.33,33.3,33.31,11800.0,29.4919,29.5185,29.4919,29.5008,11800.0
2006-09-20 12:10:00,33.31,33.42,33.3,33.41,18700.0,29.5008,29.5982,29.4919,29.5894,18700.0
2006-09-20 12:15:00,33.41,33.41,33.37,33.38,8400.0,29.5894,29.5894,29.5539,29.5628,8400.0
2006-09-20 12:20:00,33.39,33.42,33.39,33.42,9200.0,29.5717,29.5982,29.5717,29.5982,9200.0
2006-09-20 12:25:00,33.41,33.42,33.34,33.34,12700.0,29.5894,29.5982,29.5274,29.5274,12700.0
2006-09-20 12:30:00,33.33,33.5,33.33,33.48,24400.0,29.5185,29.6691,29.5185,29.6514,24400.0
2006-09-20 12:35:00,33.48,33.48,33.4,33.47,25800.0,29.6514,29.6514,29.5805,29.6425,25800.0
2006-09-20 12:40:00,33.49,33.53,33.48,33.53,32700.0,29.6602,29.6956,29.6514,29.6956,32700.0
2006-09-20 12:45:00,33.52,33.53,33.46,33.46,40400.0,29.6868,29.6956,29.6337,29.6337,40400.0
2006-09-20 12:50:00,33.46,33.47,33.35,33.35,32000.0,29.6337,29.6425,29.5362,29.5362,32000.0
2006-09-20 12:55:00,33.36,33.38,33.34,33.35,28100.0,29.5451,29.5628,29.5274,29.5362,28100.0
2006-09-20 13:00:00,33.34,33.35,33.34,33.34,20100.0,29.5274,29.5362,29.5274,29.5274,20100.0
2006-09-20 13:05:00,33.33,33.33,33.3,33.31,7300.0,29.5185,29.5185,29.4919,29.5008,7300.0
2006-09-20 13:10:00,33.31,33.34,33.31,33.33,7900.0,29.5008,29.5274,29.5008,29.5185,7900.0
2006-09-20 13:15:00,33.32,33.33,33.17,33.22,78400.0,29.5097,29.5185,29.3768,29.4211,78400.0
2006-09-20 13:20:00,33.22,33.31,33.21,33.27,20800.0,29.4211,29.5008,29.4122,29.4654,20800.0
2006-09-20 13:25:00,33.26,33.32,33.25,33.32,10400.0,29.4565,29.5097,29.4477,29.5097,10400.0
2006-09-20 13:30:00,33.33,33.39,33.28,33.38,19600.0,29.5185,29.5717,29.4742,29.5628,19600.0
2006-09-20 13:35:00,33.38,33.39,33.31,33.35,6800.0,29.5628,29.5717,29.5008,29.5362,6800.0
2006-09-20 13:40:00,33.35,33.39,33.34,33.38,8900.0,29.5362,29.5717,29.5274,29.5628,8900.0
2006-09-20 13:45:00,33.38,33.39,33.3,33.32,10500.0,29.5628,29.5717,29.4919,29.5097,10500.0
2006-09-20 13:50:00,33.32,33.4,33.3,33.34,21100.0,29.5097,29.5805,29.4919,29.5274,21100.0
2006-09-20 13:55:00,33.34,33.4,33.29,33.4,12900.0,29.5274,29.5805,29.4831,29.5805,12900.0
2006-09-20 14:00:00,33.4,33.49,33.39,33.43,22500.0,29.5805,29.6602,29.5717,29.6071,22500.0
2006-09-20 14:05:00,33.42,33.42,33.3,33.36,17000.0,29.5982,29.5982,29.4919,29.5451,17000.0
2006-09-20 14:10:00,33.33,33.41,33.29,33.33,26400.0,29.5185,29.5894,29.4831,29.5185,26400.0
2006-09-20 14:15:00,33.34,33.41,33.2,33.27,41000.0,29.5274,29.5894,29.4034,29.4654,41000.0
2006-09-20 14:20:00,33.23,33.26,33.19,33.25,43200.0,29.43,29.4565,29.3945,29.4477,43200.0
2006-09-20 14:25:00,33.25,33.3,33.15,33.17,48400.0,29.4477,29.4919,29.3591,29.3768,48400.0
2006-09-20 14:30:00,33.2,33.35,33.15,33.27,35900.0,29.4034,29.5362,29.3591,29.4654,35900.0
2006-09-20 14:35:00,33.27,33.32,33.19,33.2,25800.0,29.4654,29.5097,29.3945,29.4034,25800.0
2006-09-20 14:40:00,33.2,33.3,33.2,33.26,16500.0,29.4034,29.4919,29.4034,29.4565,16500.0
2006-09-20 14:45:00,33.25,33.3,33.16,33.19,24400.0,29.4477,29.4919,29.368,29.3945,24400.0
2006-09-20 14:50:00,33.19,33.25,33.13,33.18,49000.0,29.3945,29.4477,29.3414,29.3857,49000.0
2006-09-20 14:55:00,33.19,33.3,33.17,33.21,48200.0,29.3945,29.4919,29.3768,29.4122,48200.0
2006-09-20 15:00:00,33.19,33.34,33.1,33.3,51000.0,29.3945,29.5274,29.3148,29.4919,51000.0
2006-09-20 15:05:00,33.29,33.33,33.13,33.19,28100.0,29.4831,29.5185,29.3414,29.3945,28100.0
2006-09-20 15:10:00,33.17,33.24,33.06,33.1,40400.0,29.3768,29.4388,29.2794,29.3148,40400.0
2006-09-20 15:15:00,33.13,33.18,33.08,33.17,39400.0,29.3414,29.3857,29.2971,29.3768,39400.0
2006-09-20 15:20:00,33.13,33.31,33.04,33.21,65400.0,29.3414,29.5008,29.2617,29.4122,65400.0
2006-09-20 15:25:00,33.2,33.3,33.15,33.25,39600.0,29.4034,29.4919,29.3591,29.4477,39600.0
2006-09-20 15:30:00,33.26,33.38,33.26,33.31,37000.0,29.4565,29.5628,29.4565,29.5008,37000.0
2006-09-20 15:35:00,33.3,33.34,33.18,33.18,49900.0,29.4919,29.5274,29.3857,29.3857,49900.0
2006-09-20 15:40:00,33.18,33.21,33.12,33.19,32300.0,29.3857,29.4122,29.3325,29.3945,32300.0
2006-09-20 15:45:00,33.19,33.2,33.14,33.2,25000.0,29.3945,29.4034,29.3502,29.4034,25000.0
2006-09-20 15:50:00,33.19,33.2,33.13,33.18,25300.0,29.3945,29.4034,29.3414,29.3857,25300.0
2006-09-20 15:55:00,33.19,33.2,33.14,33.19,37500.0,29.3945,29.4034,29.3502,29.3945,37500.0
2006-09-21 09:30:00,33.01,33.1,32.56,32.61,45000.0,29.2351,29.3148,28.8366,28.8809,45000.0
2006-09-21 09:35:00,32.64,32.76,32.61,32.75,61200.0,28.9074,29.0137,28.8809,29.0048,61200.0
2006-09-21 09:40:00,32.75,32.75,32.5,32.5,44500.0,29.0048,29.0048,28.7834,28.7834,44500.0
2006-09-21 09:45:00,32.5,32.65,32.34,32.35,291800.0,28.7834,28.9163,28.6417,28.6506,291800.0
2006-09-21 09:50:00,32.35,32.47,32.35,32.45,45500.0,28.6506,28.7569,28.6506,28.7392,45500.0
2006-09-21 09:55:00,32.45,32.5,32.43,32.45,76800.0,28.7392,28.7834,28.7214,28.7392,76800.0
2006-09-21 10:00:00,32.44,32.52,32.41,32.48,170900.0,28.7303,28.8011,28.7037,28.7657,170900.0
2006-09-21 10:05:00,32.48,32.5,32.37,32.4,49300.0,28.7657,28.7834,28.6683,28.6949,49300.0
2006-09-21 10:10:00,32.39,32.4,32.3,32.33,36300.0,28.686,28.6949,28.6063,28.6329,36300.0
2006-09-21 10:15:00,32.33,32.34,32.25,32.32,38900.0,28.6329,28.6417,28.562,28.624,38900.0
2006-09-21 10:20:00,32.31,32.33,32.27,32.29,33700.0,28.6152,28.6329,28.5797,28.5974,33700.0
2006-09-21 10:25:00,32.28,32.3,32.28,32.28,29200.0,28.5886,28.6063,28.5886,28.5886,29200.0
2006-09-21 10:30:00,32.28,32.29,32.16,32.2,149700.0,28.5886,28.5974,28.4823,28.5177,149700.0
2006-09-21 10:35:00,32.2,32.24,32.14,32.17,48500.0,28.5177,28.5532,28.4646,28.4912,48500.0
2006-09-21 10:40:00,32.17,32.17,32.09,32.14,59700.0,28.4912,28.4912,28.4203,28.4646,59700.0
2006-09-21 10:45:00,32.14,32.25,32.1,32.18,48600.0,28.4646,28.562,28.4292,28.5,48600.0
2006-09-21 10:50:00,32.18,32.18,32.05,32.09,52500.0,28.5,28.5,28.3849,28.4203,52500.0
2006-09-21 10:55:00,32.07,32.31,32.0,32.02,55700.0,28.4026,28.6152,28.3406,28.3583,55700.0
2006-09-21 11:00:00,32.02,32.06,31.99,32.02,130600.0,28.3583,28.3937,28.3318,28.3583,130600.0
2006-09-21 11:05:00,32.02,32.03,31.96,31.99,36300.0,28.3583,28.3672,28.3052,28.3318,36300.0
2006-09-21 11:10:00,32.0,32.08,31.99,32.06,17000.0,28.3406,28.4115,28.3318,28.3937,17000.0
2006-09-21 11:15:00,32.06,32.12,32.05,32.11,23100.0,28.3937,28.4469,28.3849,28.438,23100.0
2006-09-21 11:20:00,32.1,32.25,32.08,32.23,32400.0,28.4292,28.562,28.4115,28.5443,32400.0
2006-09-21 11:25:00,32.22,32.34,32.22,32.3,32300.0,28.5355,28.6417,28.5355,28.6063,32300.0
2006-09-21 11:30:00,32.3,32.36,32.26,32.34,45200.0,28.6063,28.6594,28.5709,28.6417,45200.0
2006-09-21 11:35:00,32.34,32.5,32.32,32.47,46400.0,28.6417,28.7834,28.624,28.7569,46400.0
2006-09-21 11:40:00,32.47,32.47,32.34,32.35,29900.0,28.7569,28.7569,28.6417,28.6506,29900.0
2006-09-21 11:45:00,32.36,32.4,32.34,32.38,21200.0,28.6594,28.6949,28.6417,28.6772,21200.0
2006-09-21 11:50:00,32.39,32.47,32.36,32.46,48400.0,28.686,28.7569,28.6594,28.748,48400.0
2006-09-21 11:55:00,32.47,32.48,32.4,32.42,33800.0,28.7569,28.7657,28.6949,28.7126,33800.0
2006-09-21 12:00:00,32.44,32.44,32.29,32.34,42300.0,28.7303,28.7303,28.5974,28.6417,42300.0
2006-09-21 12:05:00,32.32,32.32,32.2,32.32,21600.0,28.624,28.624,28.5177,28.624,21600.0
2006-09-21 12:10:00,32.25,32.3,32.25,32.25,25700.0,28.562,28.6063,28.562,28.562,25700.0
2006-09-21 12:15:00,32.26,32.28,32.2,32.26,13700.0,28.5709,28.5886,28.5177,28.5709,13700.0
2006-09-21 12:20:00,32.23,32.27,32.17,32.17,14900.0,28.5443,28.5797,28.4912,28.4912,14900.0
2006-09-21 12:25:00,32.17,32.23,32.17,32.22,5900.0,28.4912,28.5443,28.4912,28.5355,5900.0
2006-09-21 12:30:00,32.23,32.29,32.23,32.29,13000.0,28.5443,28.5974,28.5443,28.5974,13000.0
2006-09-21 12:35:00,32.28,32.33,32.26,32.29,12900.0,28.5886,28.6329,28.5709,28.5974,12900.0
2006-09-21 12:40:00,32.29,32.3,32.25,32.26,24600.0,28.5974,28.6063,28.562,28.5709,24600.0
2006-09-21 12:45:00,32.27,32.29,32.23,32.24,9600.0,28.5797,28.5974,28.5443,28.5532,9600.0
2006-09-21 12:50:00,32.23,32.27,32.14,32.15,20600.0,28.5443,28.5797,28.4646,28.4735,20600.0
2006-09-21 12:55:00,32.15,32.25,32.08,32.25,33000.0,28.4735,28.562,28.4115,28.562,33000.0
2006-09-21 13:00:00,32.24,32.3,32.17,32.22,25800.0,28.5532,28.6063,28.4912,28.5355,25800.0
2006-09-21 13:05:00,32.21,32.21,32.14,32.2,5200.0,28.5266,28.5266,28.4646,28.5177,5200.0
2006-09-21 13:10:00,32.19,32.28,32.19,32.28,10200.0,28.5089,28.5886,28.5089,28.5886,10200.0
2006-09-21 13:15:00,32.28,32.29,32.25,32.28,14500.0,28.5886,28.5974,28.562,28.5886,14500.0
2006-09-21 13:20:00,32.28,32.31,32.27,32.28,17200.0,28.5886,28.6152,28.5797,28.5886,17200.0
2006-09-21 13:25:00,32.3,32.3,32.18,32.18,22500.0,28.6063,28.6063,28.5,28.5,22500.0
2006-09-21 13:30:00,32.17,32.17,32.08,32.09,32400.0,28.4912,28.4912,28.4115,28.4203,32400.0
2006-09-21 13:35:00,32.1,32.24,32.04,32.12,38100.0,28.4292,28.5532,28.376,28.4469,38100.0
2006-09-21 13:40:00,32.12,32.2,32.05,32.19,26500.0,28.4469,28.5177,28.3849,28.5089,26500.0
2006-09-21 13:45:00,32.19,32.32,32.19,32.3,16200.0,28.5089,28.624,28.5089,28.6063,16200.0
2006-09-21 13:50:00,32.3,32.31,32.21,32.21,15800.0,28.6063,28.6152,28.5266,28.5266,15800.0
2006-09-21 13:55:00,32.21,32.3,32.21,32.27,9000.0,28.5266,28.6063,28.5266,28.5797,9000.0
2006-09-21 14:00:00,32.29,32.31,32.26,32.29,32900.0,28.5974,28.6152,28.5709,28.5974,32900.0
2006-09-21 14:05:00,32.29,32.3,32.25,32.27,14500.0,28.5974,28.6063,28.562,28.5797,14500.0
2006-09-21 14:10:00,32.28,32.31,32.27,32.3,24100.0,28.5886,28.6152,28.5797,28.6063,24100.0
2006-09-21 14:15:00,32.31,32.35,32.3,32.32,21900.0,28.6152,28.6506,28.6063,28.624,21900.0
2006-09-21 14:20:00,32.34,32.35,32.18,32.21,44600.0,28.6417,28.6506,28.5,28.5266,44600.0
2006-09-21 14:25:00,32.21,32.3,32.21,32.3,33300.0,28.5266,28.6063,28.5266,28.6063,33300.0
2006-09-21 14:30:00,32.29,32.38,32.28,32.36,50600.0,28.5974,28.6772,28.5886,28.6594,50600.0
2006-09-21 14:35:00,32.36,32.42,32.28,32.39,60300.0,28.6594,28.7126,28.5886,28.686,60300.0
2006-09-21 14:40:00,32.4,32.4,32.28,32.37,30300.0,28.6949,28.6949,28.5886,28.6683,30300.0
2006-09-21 14:45:00,32.4,32.43,32.34,32.36,34100.0,28.6949,28.7214,28.6417,28.6594,34100.0
2006-09-21 14:50:00,32.36,32.39,32.25,32.38,63200.0,28.6594,28.686,28.562,28.6772,63200.0
2006-09-21 14:55:00,32.38,32.44,32.31,32.32,44300.0,28.6772,28.7303,28.6152,28.624,44300.0
2006-09-21 15:00:00,32.35,32.44,32.34,32.39,72800.0,28.6506,28.7303,28.6417,28.686,72800.0
2006-09-21 15:05:00,32.42,32.5,32.39,32.45,86200.0,28.7126,28.7834,28.686,28.7392,86200.0
2006-09-21 15:10:00,32.46,32.51,32.38,32.42,62600.0,28.748,28.7923,28.6772,28.7126,62600.0
2006-09-21 15:15:00,32.42,32.5,32.38,32.46,34600.0,28.7126,28.7834,28.6772,28.748,34600.0
2006-09-21 15:20:00,32.47,32.5,32.43,32.49,34300.0,28.7569,28.7834,28.7214,28.7746,34300.0
2006-09-21 15:25:00,32.48,32.51,32.46,32.5,42900.0,28.7657,28.7923,28.748,28.7834,42900.0
2006-09-21 15:30:00,32.5,32.51,32.45,32.48,31600.0,28.7834,28.7923,28.7392,28.7657,31600.0
2006-09-21 15:35:00,32.48,32.5,32.42,32.48,44200.0,28.7657,28.7834,28.7126,28.7657,44200.0
2006-09-21 15:40:00,32.49,32.5,32.41,32.47,48200.0,28.7746,28.7834,28.7037,28.7569,48200.0
2006-09-21 15:45:00,32.47,32.53,32.45,32.5,57300.0,28.7569,28.81,28.7392,28.7834,57300.0
2006-09-21 15:50:00,32.5,32.53,32.48,32.5,56000.0,28.7834,28.81,28.7657,28.7834,56000.0
2006-09-21 15:55:00,32.51,32.51,32.42,32.49,85900.0,28.7923,28.7923,28.7126,28.7746,85900.0
2006-09-22 09:30:00,32.54,32.7,32.43,32.6,66200.0,28.8189,28.9606,28.7214,28.872,66200.0
2006-09-22 09:35:00,32.6,32.64,32.42,32.46,30500.0,28.872,28.9074,28.7126,28.748,30500.0
2006-09-22 09:40:00,32.47,32.49,32.38,32.4,23200.0,28.7569,28.7746,28.6772,28.6949,23200.0
2006-09-22 09:45:00,32.41,32.51,32.39,32.4,15700.0,28.7037,28.7923,28.686,28.6949,15700.0
2006-09-22 09:50:00,32.39,32.43,32.28,32.32,24800.0,28.686,28.7214,28.5886,28.624,24800.0
2006-09-22 09:55:00,32.33,32.36,32.3,32.32,21300.0,28.6329,28.6594,28.6063,28.624,21300.0
2006-09-22 10:00:00,32.36,32.36,32.12,32.16,37500.0,28.6594,28.6594,28.4469,28.4823,37500.0
2006-09-22 10:05:00,32.16,32.25,32.13,32.14,31100.0,28.4823,28.562,28.4557,28.4646,31100.0
2006-09-22 10:10:00,32.16,32.31,32.15,32.3,16800.0,28.4823,28.6152,28.4735,28.6063,16800.0
2006-09-22 10:15:00,32.3,32.31,32.24,32.3,16900.0,28.6063,28.6152,28.5532,28.6063,16900.0
2006-09-22 10:20:00,32.31,32.38,32.29,32.31,23400.0,28.6152,28.6772,28.5974,28.6152,23400.0
2006-09-22 10:25:00,32.3,32.34,32.17,32.34,18900.0,28.6063,28.6417,28.4912,28.6417,18900.0
2006-09-22 10:30:00,32.34,32.4,32.29,32.33,16000.0,28.6417,28.6949,28.5974,28.6329,16000.0
2006-09-22 10:35:00,32.3,32.37,32.27,32.36,25600.0,28.6063,28.6683,28.5797,28.6594,25600.0
2006-09-22 10:40:00,32.35,32.4,32.27,32.29,25900.0,28.6506,28.6949,28.5797,28.5974,25900.0
2006-09-22 10:45:00,32.32,32.44,32.32,32.38,34000.0,28.624,28.7303,28.624,28.6772,34000.0
2006-09-22 10:50:00,32.4,32.43,32.35,32.42,20900.0,28.6949,28.7214,28.6506,28.7126,20900.0
2006-09-22 10:55:00,32.42,32.45,32.36,32.4,25500.0,28.7126,28.7392,28.6594,28.6949,25500.0
2006-09-22 11:00:00,32.42,32.48,32.37,32.45,47500.0,28.7126,28.7657,28.6683,28.7392,47500.0
2006-09-22 11:05:00,32.45,32.51,32.44,32.51,12100.0,28.7392,28.7923,28.7303,28.7923,12100.0
2006-09-22 11:10:00,32.49,32.57,32.48,32.52,32400.0,28.7746,28.8454,28.7657,28.8011,32400.0
2006-09-22 11:15:00,32.51,32.52,32.43,32.48,18000.0,28.7923,28.8011,28.7214,28.7657,18000.0
2006-09-22 11:20:00,32.47,32.52,32.44,32.47,20100.0,28.7569,28.8011,28.7303,28.7569,20100.0
2006-09-22 11:25:00,32.48,32.5,32.36,32.36,32300.0,28.7657,28.7834,28.6594,28.6594,32300.0
2006-09-22 11:30:00,32.36,32.43,32.35,32.35,21600.0,28.6594,28.7214,28.6506,28.6506,21600.0
2006-09-22 11:35:00,32.36,32.37,32.32,32.34,15600.0,28.6594,28.6683,28.624,28.6417,15600.0
2006-09-22 11:40:00,32.34,32.35,32.24,32.31,56700.0,28.6417,28.6506,28.5532,28.6152,56700.0
2006-09-22 11:45:00,32.3,32.3,32.23,32.24,16500.0,28.6063,28.6063,28.5443,28.5532,16500.0
2006-09-22 11:50:00,32.25,32.25,32.16,32.17,13300.0,28.562,28.562,28.4823,28.4912,13300.0
2006-09-22 11:55:00,32.18,32.24,32.17,32.2,13900.0,28.5,28.5532,28.4912,28.5177,13900.0
2006-09-22 12:00:00,32.2,32.2,32.12,32.17,22900.0,28.5177,28.5177,28.4469,28.4912,22900.0
2006-09-22 12:05:00,32.17,32.17,32.12,32.15,11500.0,28.4912,28.4912,28.4469,28.4735,11500.0
2006-09-22 12:10:00,32.15,32.15,32.05,32.08,20500.0,28.4735,28.4735,28.3849,28.4115,20500.0
2006-09-22 12:15:00,32.08,32.16,32.08,32.13,9300.0,28.4115,28.4823,28.4115,28.4557,9300.0
2006-09-22 12:20:00,32.14,32.19,32.14,32.18,7200.0,28.4646,28.5089,28.4646,28.5,7200.0
2006-09-22 12:25:00,32.19,32.22,32.17,32.21,8400.0,28.5089,28.5355,28.4912,28.5266,8400.0
2006-09-22 12:30:00,32.2,32.21,32.16,32.2,22500.0,28.5177,28.5266,28.4823,28.5177,22500.0
2006-09-22 12:35:00,32.21,32.23,32.21,32.23,15900.0,28.5266,28.5443,28.5266,28.5443,15900.0
2006-09-22 12:40:00,32.23,32.3,32.23,32.28,14700.0,28.5443,28.6063,28.5443,28.5886,14700.0
2006-09-22 12:45:00,32.28,32.34,32.27,32.33,12700.0,28.5886,28.6417,28.5797,28.6329,12700.0
2006-09-22 12:50:00,32.34,32.35,32.31,32.34,14200.0,28.6417,28.6506,28.6152,28.6417,14200.0
2006-09-22 12:55:00,32.35,32.36,32.33,32.36,14300.0,28.6506,28.6594,28.6329,28.6594,14300.0
2006-09-22 13:00:00,32.35,32.4,32.32,32.39,18500.0,28.6506,28.6949,28.624,28.686,18500.0
2006-09-22 13:05:00,32.4,32.45,32.34,32.37,24100.0,28.6949,28.7392,28.6417,28.6683,24100.0
2006-09-22 13:10:00,32.37,32.38,32.33,32.35,14700.0,28.6683,28.6772,28.6329,28.6506,14700.0
2006-09-22 13:15:00,32.34,32.43,32.34,32.42,11900.0,28.6417,28.7214,28.6417,28.7126,11900.0
2006-09-22 13:20:00,32.42,32.44,32.39,32.41,15000.0,28.7126,28.7303,28.686,28.7037,15000.0
2006-09-22 13:25:00,32.42,32.44,32.4,32.44,7900.0,28.7126,28.7303,28.6949,28.7303,7900.0
2006-09-22 13:30:00,32.43,32.44,32.43,32.44,7600.0,28.7214,28.7303,28.7214,28.7303,7600.0
2006-09-22 13:35:00,32.43,32.46,32.39,32.39,14400.0,28.7214,28.748,28.686,28.686,14400.0
2006-09-22 13:40:00,32.39,32.44,32.38,32.4,9800.0,28.686,28.7303,28.6772,28.6949,9800.0
2006-09-22 13:45:00,32.4,32.45,32.38,32.43,9800.0,28.6949,28.7392,28.6772,28.7214,9800.0
2006-09-22 13:50:00,32.42,32.44,32.37,32.42,13900.0,28.7126,28.7303,28.6683,28.7126,13900.0
2006-09-22 13:55:00,32.41,32.42,32.35,32.42,13200.0,28.7037,28.7126,28.6506,28.7126,13200.0
2006-09-22 14:00:00,32.41,32.48,32.4,32.47,28400.0,28.7037,28.7657,28.6949,28.7569,28400.0
2006-09-22 14:05:00,32.47,32.48,32.46,32.46,7200.0,28.7569,28.7657,28.748,28.748,7200.0
2006-09-22 14:10:00,32.46,32.47,32.42,32.45,13300.0,28.748,28.7569,28.7126,28.7392,13300.0
2006-09-22 14:15:00,32.44,32.46,32.43,32.43,11700.0,28.7303,28.748,28.7214,28.7214,11700.0
2006-09-22 14:20:00,32.44,32.46,32.41,32.45,10100.0,28.7303,28.748,28.7037,28.7392,10100.0
2006-09-22 14:25:00,32.44,32.46,32.4,32.41,10800.0,28.7303,28.748,28.6949,28.7037,10800.0
2006-09-22 14:30:00,32.41,32.41,32.3,32.34,18900.0,28.7037,28.7037,28.6063,28.6417,18900.0
2006-09-22 14:35:00,32.34,32.34,32.29,32.29,17900.0,28.6417,28.6417,28.5974,28.5974,17900.0
2006-09-22 14:40:00,32.29,32.29,32.2,32.25,38200.0,28.5974,28.5974,28.5177,28.562,38200.0
2006-09-22 14:45:00,32.26,32.35,32.26,32.33,18400.0,28.5709,28.6506,28.5709,28.6329,18400.0
2006-09-22 14:50:00,32.34,32.37,32.33,32.35,12900.0,28.6417,28.6683,28.6329,28.6506,12900.0
2006-09-22 14:55:00,32.35,32.35,32.25,32.32,23800.0,28.6506,28.6506,28.562,28.624,23800.0
2006-09-22 15:00:00,32.32,32.32,32.26,32.27,10300.0,28.624,28.624,28.5709,28.5797,10300.0
2006-09-22 15:05:00,32.28,32.37,32.28,32.36,16500.0,28.5886,28.6683,28.5886,28.6594,16500.0
2006-09-22 15:10:00,32.35,32.35,32.3,32.34,12500.0,28.6506,28.6506,28.6063,28.6417,12500.0
2006-09-22 15:15:00,32.34,32.36,32.33,32.34,18700.0,28.6417,28.6594,28.6329,28.6417,18700.0
2006-09-22 15:20:00,32.34,32.42,32.34,32.36,20000.0,28.6417,28.7126,28.6417,28.6594,20000.0
2006-09-22 15:25:00,32.37,32.41,32.35,32.35,8000.0,28.6683,28.7037,28.6506,28.6506,8000.0
2006-09-22 15:30:00,32.36,32.39,32.34,32.36,12400.0,28.6594,28.686,28.6417,28.6594,12400.0
2006-09-22 15:35:00,32.37,32.39,32.36,32.37,19600.0,28.6683,28.686,28.6594,28.6683,19600.0
2006-09-22 15:40:00,32.37,32.37,32.33,32.35,16100.0,28.6683,28.6683,28.6329,28.6506,16100.0
2006-09-22 15:45:00,32.35,32.35,32.28,32.34,23100.0,28.6506,28.6506,28.5886,28.6417,23100.0
2006-09-22 15:50:00,32.35,32.37,32.32,32.32,27200.0,28.6506,28.6683,28.624,28.624,27200.0
2006-09-22 15:55:00,32.32,32.34,32.29,32.31,46900.0,28.624,28.6417,28.5974,28.6152,46900.0
2006-09-25 09:30:00,32.64,32.7,32.4,32.48,92400.0,28.9074,28.9606,28.6949,28.7657,92400.0
2006-09-25 09:35:00,32.48,32.48,32.41,32.45,10600.0,28.7657,28.7657,28.7037,28.7392,10600.0
2006-09-25 09:40:00,32.45,32.45,32.36,32.36,13700.0,28.7392,28.7392,28.6594,28.6594,13700.0
2006-09-25 09:45:00,32.38,32.38,32.32,32.35,19700.0,28.6772,28.6772,28.624,28.6506,19700.0
2006-09-25 09:50:00,32.32,32.33,32.08,32.09,42000.0,28.624,28.6329,28.4115,28.4203,42000.0
2006-09-25 09:55:00,32.1,32.1,31.99,32.0,33200.0,28.4292,28.4292,28.3318,28.3406,33200.0
2006-09-25 10:00:00,32.0,32.04,31.95,32.0,41900.0,28.3406,28.376,28.2963,28.3406,41900.0
2006-09-25 10:05:00,32.0,32.02,31.93,31.96,70100.0,28.3406,28.3583,28.2786,28.3052,70100.0
2006-09-25 10:10:00,31.96,32.08,31.92,32.03,52600.0,28.3052,28.4115,28.2698,28.3672,52600.0
2006-09-25 10:15:00,32.03,32.04,31.93,31.99,30100.0,28.3672,28.376,28.2786,28.3318,30100.0
2006-09-25 10:20:00,31.99,32.0,31.87,31.91,41000.0,28.3318,28.3406,28.2255,28.2609,41000.0
2006-09-25 10:25:00,31.91,31.91,31.75,31.78,48100.0,28.2609,28.2609,28.1192,28.1458,48100.0
2006-09-25 10:30:00,31.78,31.92,31.73,31.92,37800.0,28.1458,28.2698,28.1015,28.2698,37800.0
2006-09-25 10:35:00,31.9,31.98,31.85,31.98,21200.0,28.252,28.3229,28.2078,28.3229,21200.0
2006-09-25 10:40:00,31.98,31.98,31.91,31.92,13400.0,28.3229,28.3229,28.2609,28.2698,13400.0
2006-09-25 10:45:00,31.93,32.04,31.93,32.03,28200.0,28.2786,28.376,28.2786,28.3672,28200.0
2006-09-25 10:50:00,32.03,32.08,31.98,31.99,28000.0,28.3672,28.4115,28.3229,28.3318,28000.0
2006-09-25 10:55:00,32.0,32.03,31.94,32.03,21000.0,28.3406,28.3672,28.2875,28.3672,21000.0
2006-09-25 11:00:00,32.03,32.22,32.03,32.17,56500.0,28.3672,28.5355,28.3672,28.4912,56500.0
2006-09-25 11:05:00,32.18,32.29,32.17,32.26,25000.0,28.5,28.5974,28.4912,28.5709,25000.0
2006-09-25 11:10:00,32.26,32.28,32.22,32.22,23200.0,28.5709,28.5886,28.5355,28.5355,23200.0
2006-09-25 11:15:00,32.23,32.26,32.22,32.26,17600.0,28.5443,28.5709,28.5355,28.5709,17600.0
2006-09-25 11:20:00,32.26,32.38,32.22,32.34,22900.0,28.5709,28.6772,28.5355,28.6417,22900.0
2006-09-25 11:25:00,32.35,32.35,32.26,32.34,14400.0,28.6506,28.6506,28.5709,28.6417,14400.0
2006-09-25 11:30:00,32.35,32.4,32.27,32.29,21900.0,28.6506,28.6949,28.5797,28.5974,21900.0
2006-09-25 11:35:00,32.29,32.31,32.25,32.27,11200.0,28.5974,28.6152,28.562,28.5797,11200.0
2006-09-25 11:40:00,32.28,32.28,32.22,32.24,6900.0,28.5886,28.5886,28.5355,28.5532,6900.0
2006-09-25 11:45:00,32.23,32.25,32.21,32.24,21600.0,28.5443,28.562,28.5266,28.5532,21600.0
2006-09-25 11:50:00,32.24,32.24,32.16,32.22,13400.0,28.5532,28.5532,28.4823,28.5355,13400.0
2006-09-25 11:55:00,32.22,32.28,32.21,32.22,13900.0,28.5355,28.5886,28.5266,28.5355,13900.0
2006-09-25 12:00:00,32.23,32.24,32.19,32.24,15000.0,28.5443,28.5532,28.5089,28.5532,15000.0
2006-09-25 12:05:00,32.24,32.3,32.24,32.25,13300.0,28.5532,28.6063,28.5532,28.562,13300.0
2006-09-25 12:10:00,32.25,32.29,32.24,32.25,15900.0,28.562,28.5974,28.5532,28.562,15900.0
2006-09-25 12:15:00,32.27,32.28,32.25,32.28,6300.0,28.5797,28.5886,28.562,28.5886,6300.0
2006-09-25 12:20:00,32.28,32.42,32.28,32.35,23800.0,28.5886,28.7126,28.5886,28.6506,23800.0
2006-09-25 12:25:00,32.35,32.49,32.35,32.48,24200.0,28.6506,28.7746,28.6506,28.7657,24200.0
2006-09-25 12:30:00,32.48,32.51,32.46,32.49,20900.0,28.7657,28.7923,28.748,28.7746,20900.0
2006-09-25 12:35:00,32.49,32.5,32.46,32.47,18100.0,28.7746,28.7834,28.748,28.7569,18100.0
2006-09-25 12:40:00,32.46,32.52,32.44,32.49,20500.0,28.748,28.8011,28.7303,28.7746,20500.0
2006-09-25 12:45:00,32.49,32.51,32.47,32.48,13800.0,28.7746,28.7923,28.7569,28.7657,13800.0
2006-09-25 12:50:00,32.47,32.54,32.45,32.46,26500.0,28.7569,28.8189,28.7392,28.748,26500.0
2006-09-25 12:55:00,32.48,32.57,32.48,32.54,61700.0,28.7657,28.8454,28.7657,28.8189,61700.0
2006-09-25 13:00:00,32.55,32.62,32.54,32.59,26200.0,28.8277,28.8897,28.8189,28.8631,26200.0
2006-09-25 13:05:00,32.59,32.59,32.47,32.5,37200.0,28.8631,28.8631,28.7569,28.7834,37200.0
2006-09-25 13:10:00,32.51,32.53,32.48,32.49,11300.0,28.7923,28.81,28.7657,28.7746,11300.0
2006-09-25 13:15:00,32.49,32.5,32.39,32.43,44400.0,28.7746,28.7834,28.686,28.7214,44400.0
2006-09-25 13:20:00,32.42,32.5,32.41,32.48,12700.0,28.7126,28.7834,28.7037,28.7657,12700.0
2006-09-25 13:25:00,32.49,32.49,32.41,32.45,11700.0,28.7746,28.7746,28.7037,28.7392,11700.0
2006-09-25 13:30:00,32.46,32.5,32.46,32.49,11000.0,28.748,28.7834,28.748,28.7746,11000.0
2006-09-25 13:35:00,32.48,32.5,32.41,32.43,13700.0,28.7657,28.7834,28.7037,28.7214,13700.0
2006-09-25 13:40:00,32.43,32.5,32.43,32.5,12300.0,28.7214,28.7834,28.7214,28.7834,12300.0
2006-09-25 13:45:00,32.49,32.55,32.48,32.5,17400.0,28.7746,28.8277,28.7657,28.7834,17400.0
2006-09-25 13:50:00,32.5,32.52,32.48,32.49,10400.0,28.7834,28.8011,28.7657,28.7746,10400.0
2006-09-25 13:55:00,32.48,32.48,32.42,32.43,10900.0,28.7657,28.7657,28.7126,28.7214,10900.0
2006-09-25 14:00:00,32.43,32.48,32.41,32.47,14000.0,28.7214,28.7657,28.7037,28.7569,14000.0
2006-09-25 14:05:00,32.47,32.59,32.44,32.54,28000.0,28.7569,28.8631,28.7303,28.8189,28000.0
2006-09-25 14:10:00,32.52,32.56,32.5,32.54,21300.0,28.8011,28.8366,28.7834,28.8189,21300.0
2006-09-25 14:15:00,32.54,32.54,32.38,32.45,18600.0,28.8189,28.8189,28.6772,28.7392,18600.0
2006-09-25 14:20:00,32.45,32.5,32.4,32.49,15000.0,28.7392,28.7834,28.6949,28.7746,15000.0
2006-09-25 14:25:00,32.49,32.51,32.46,32.46,11800.0,28.7746,28.7923,28.748,28.748,11800.0
2006-09-25 14:30:00,32.47,32.52,32.46,32.51,19000.0,28.7569,28.8011,28.748,28.7923,19000.0
2006-09-25 14:35:00,32.52,32.58,32.51,32.58,36400.0,28.8011,28.8543,28.7923,28.8543,36400.0
2006-09-25 14:40:00,32.57,32.57,32.54,32.55,19600.0,28.8454,28.8454,28.8189,28.8277,19600.0
2006-09-25 14:45:00,32.55,32.56,32.52,32.53,20100.0,28.8277,28.8366,28.8011,28.81,20100.0
2006-09-25 14:50:00,32.52,32.53,32.48,32.51,14400.0,28.8011,28.81,28.7657,28.7923,14400.0
2006-09-25 14:55:00,32.51,32.53,32.48,32.53,31300.0,28.7923,28.81,28.7657,28.81,31300.0
2006-09-25 15:00:00,32.53,32.55,32.47,32.47,21600.0,28.81,28.8277,28.7569,28.7569,21600.0
2006-09-25 15:05:00,32.48,32.51,32.47,32.5,30400.0,28.7657,28.7923,28.7569,28.7834,30400.0
2006-09-25 15:10:00,32.5,32.57,32.5,32.57,23300.0,28.7834,28.8454,28.7834,28.8454,23300.0
2006-09-25 15:15:00,32.57,32.65,32.57,32.64,32300.0,28.8454,28.9163,28.8454,28.9074,32300.0
2006-09-25 15:20:00,32.65,32.74,32.64,32.73,31900.0,28.9163,28.996,28.9074,28.9871,31900.0
2006-09-25 15:25:00,32.73,32.74,32.71,32.74,30600.0,28.9871,28.996,28.9694,28.996,30600.0
2006-09-25 15:30:00,32.74,32.74,32.64,32.68,49900.0,28.996,28.996,28.9074,28.9428,49900.0
2006-09-25 15:35:00,32.67,32.69,32.65,32.65,19400.0,28.934,28.9517,28.9163,28.9163,19400.0
2006-09-25 15:40:00,32.64,32.64,32.58,32.6,31300.0,28.9074,28.9074,28.8543,28.872,31300.0
2006-09-25 15:45:00,32.6,32.61,32.59,32.61,26400.0,28.872,28.8809,28.8631,28.8809,26400.0
2006-09-25 15:50:00,32.6,32.6,32.56,32.59,50800.0,28.872,28.872,28.8366,28.8631,50800.0
2006-09-25 15:55:00,32.59,32.65,32.58,32.65,84600.0,28.8631,28.9163,28.8543,28.9163,84600.0
2006-09-26 09:30:00,32.72,32.72,32.5,32.5,68100.0,28.9783,28.9783,28.7834,28.7834,68100.0
2006-09-26 09:35:00,32.51,32.58,32.43,32.47,19900.0,28.7923,28.8543,28.7214,28.7569,19900.0
2006-09-26 09:40:00,32.46,32.5,32.37,32.45,6800.0,28.748,28.7834,28.6683,28.7392,6800.0
2006-09-26 09:45:00,32.48,32.51,32.4,32.42,14900.0,28.7657,28.7923,28.6949,28.7126,14900.0
2006-09-26 09:50:00,32.42,32.49,32.29,32.3,18800.0,28.7126,28.7746,28.5974,28.6063,18800.0
2006-09-26 09:55:00,32.3,32.31,32.26,32.27,34900.0,28.6063,28.6152,28.5709,28.5797,34900.0
2006-09-26 10:00:00,32.26,32.54,32.21,32.5,52000.0,28.5709,28.8189,28.5266,28.7834,52000.0
2006-09-26 10:05:00,32.5,32.64,32.4,32.63,36300.0,28.7834,28.9074,28.6949,28.8986,36300.0
2006-09-26 10:10:00,32.63,32.64,32.53,32.54,37700.0,28.8986,28.9074,28.81,28.8189,37700.0
2006-09-26 10:15:00,32.52,32.53,32.44,32.49,18500.0,28.8011,28.81,28.7303,28.7746,18500.0
2006-09-26 10:20:00,32.49,32.51,32.31,32.47,45400.0,28.7746,28.7923,28.6152,28.7569,45400.0
2006-09-26 10:25:00,32.47,32.57,32.45,32.54,24500.0,28.7569,28.8454,28.7392,28.8189,24500.0
2006-09-26 10:30:00,32.54,32.59,32.5,32.59,20500.0,28.8189,28.8631,28.7834,28.8631,20500.0
2006-09-26 10:35:00,32.58,32.58,32.48,32.49,20800.0,28.8543,28.8543,28.7657,28.7746,20800.0
2006-09-26 10:40:00,32.5,32.61,32.49,32.59,16300.0,28.7834,28.8809,28.7746,28.8631,16300.0
2006-09-26 10:45:00,32.59,32.6,32.49,32.51,21800.0,28.8631,28.872,28.7746,28.7923,21800.0
2006-09-26 10:50:00,32.51,32.53,32.37,32.4,25100.0,28.7923,28.81,28.6683,28.6949,25100.0
2006-09-26 10:55:00,32.4,32.43,32.31,32.39,18700.0,28.6949,28.7214,28.6152,28.686,18700.0
2006-09-26 11:00:00,32.4,32.44,32.37,32.42,9000.0,28.6949,28.7303,28.6683,28.7126,9000.0
2006-09-26 11:05:00,32.41,32.5,32.4,32.4,23000.0,28.7037,28.7834,28.6949,28.6949,23000.0
2006-09-26 11:10:00,32.4,32.42,32.38,32.42,9400.0,28.6949,28.7126,28.6772,28.7126,9400.0
2006-09-26 11:15:00,32.43,32.48,32.42,32.46,16800.0,28.7214,28.7657,28.7126,28.748,16800.0
2006-09-26 11:20:00,32.48,32.5,32.44,32.48,20900.0,28.7657,28.7834,28.7303,28.7657,20900.0
2006-09-26 11:25:00,32.48,32.49,32.35,32.36,31700.0,28.7657,28.7746,28.6506,28.6594,31700.0
2006-09-26 11:30:00,32.36,32.42,32.3,32.3,23700.0,28.6594,28.7126,28.6063,28.6063,23700.0
2006-09-26 11:35:00,32.3,32.36,32.3,32.31,23500.0,28.6063,28.6594,28.6063,28.6152,23500.0
2006-09-26 11:40:00,32.31,32.32,32.23,32.25,16200.0,28.6152,28.624,28.5443,28.562,16200.0
2006-09-26 11:45:00,32.25,32.25,32.14,32.16,22600.0,28.562,28.562,28.4646,28.4823,22600.0
2006-09-26 11:50:00,32.17,32.21,32.16,32.2,19100.0,28.4912,28.5266,28.4823,28.5177,19100.0
2006-09-26 11:55:00,32.19,32.21,32.11,32.11,24900.0,28.5089,28.5266,28.438,28.438,24900.0
2006-09-26 12:00:00,32.1,32.21,32.09,32.18,21300.0,28.4292,28.5266,28.4203,28.5,21300.0
2006-09-26 12:05:00,32.2,32.24,32.16,32.23,20700.0,28.5177,28.5532,28.4823,28.5443,20700.0
2006-09-26 12:10:00,32.23,32.25,32.16,32.24,15800.0,28.5443,28.562,28.4823,28.5532,15800.0
2006-09-26 12:15:00,32.25,32.31,32.18,32.19,35100.0,28.562,28.6152,28.5,28.5089,35100.0
2006-09-26 12:20:00,32.18,32.22,32.18,32.21,14800.0,28.5,28.5355,28.5,28.5266,14800.0
2006-09-26 12:25:00,32.21,32.27,32.21,32.25,21000.0,28.5266,28.5797,28.5266,28.562,21000.0
2006-09-26 12:30:00,32.24,32.26,32.2,32.22,21000.0,28.5532,28.5709,28.5177,28.5355,21000.0
2006-09-26 12:35:00,32.21,32.28,32.2,32.2,20800.0,28.5266,28.5886,28.5177,28.5177,20800.0
2006-09-26 12:40:00,32.21,32.24,32.19,32.2,16500.0,28.5266,28.5532,28.5089,28.5177,16500.0
2006-09-26 12:45:00,32.21,32.25,32.16,32.19,20600.0,28.5266,28.562,28.4823,28.5089,20600.0
2006-09-26 12:50:00,32.19,32.19,32.16,32.16,9800.0,28.5089,28.5089,28.4823,28.4823,9800.0
2006-09-26 12:55:00,32.16,32.27,32.16,32.26,24000.0,28.4823,28.5797,28.4823,28.5709,24000.0
2006-09-26 13:00:00,32.26,32.26,32.22,32.23,9500.0,28.5709,28.5709,28.5355,28.5443,9500.0
2006-09-26 13:05:00,32.22,32.25,32.22,32.22,10600.0,28.5355,28.562,28.5355,28.5355,10600.0
2006-09-26 13:10:00,32.23,32.24,32.2,32.22,25300.0,28.5443,28.5532,28.5177,28.5355,25300.0
2006-09-26 13:15:00,32.22,32.22,32.16,32.2,19000.0,28.5355,28.5355,28.4823,28.5177,19000.0
2006-09-26 13:20:00,32.21,32.22,32.18,32.18,15000.0,28.5266,28.5355,28.5,28.5,15000.0
2006-09-26 13:25:00,32.18,32.25,32.17,32.2,25400.0,28.5,28.562,28.4912,28.5177,25400.0
2006-09-26 13:30:00,32.21,32.23,32.2,32.2,26300.0,28.5266,28.5443,28.5177,28.5177,26300.0
2006-09-26 13:35:00,32.2,32.24,32.19,32.23,17700.0,28.5177,28.5532,28.5089,28.5443,17700.0
2006-09-26 13:40:00,32.23,32.25,32.21,32.22,19400.0,28.5443,28.562,28.5266,28.5355,19400.0
2006-09-26 13:45:00,32.23,32.25,32.22,32.22,18200.0,28.5443,28.562,28.5355,28.5355,18200.0
2006-09-26 13:50:00,32.22,32.41,32.22,32.36,39700.0,28.5355,28.7037,28.5355,28.6594,39700.0
2006-09-26 13:55:00,32.37,32.39,32.37,32.38,14400.0,28.6683,28.686,28.6683,28.6772,14400.0
2006-09-26 14:00:00,32.38,32.44,32.38,32.42,16800.0,28.6772,28.7303,28.6772,28.7126,16800.0
2006-09-26 14:05:00,32.42,32.43,32.36,32.38,41300.0,28.7126,28.7214,28.6594,28.6772,41300.0
2006-09-26 14:10:00,32.38,32.42,32.38,32.41,20600.0,28.6772,28.7126,28.6772,28.7037,20600.0
2006-09-26 14:15:00,32.42,32.42,32.37,32.37,46600.0,28.7126,28.7126,28.6683,28.6683,46600.0
2006-09-26 14:20:00,32.38,32.38,32.31,32.31,25400.0,28.6772,28.6772,28.6152,28.6152,25400.0
2006-09-26 14:25:00,32.33,32.33,32.28,32.29,34000.0,28.6329,28.6329,28.5886,28.5974,34000.0
2006-09-26 14:30:00,32.31,32.38,32.31,32.36,38300.0,28.6152,28.6772,28.6152,28.6594,38300.0
2006-09-26 14:35:00,32.36,32.36,32.27,32.27,35700.0,28.6594,28.6594,28.5797,28.5797,35700.0
2006-09-26 14:40:00,32.27,32.35,32.27,32.31,22900.0,28.5797,28.6506,28.5797,28.6152,22900.0
2006-09-26 14:45:00,32.31,32.33,32.25,32.25,24100.0,28.6152,28.6329,28.562,28.562,24100.0
2006-09-26 14:50:00,32.25,32.29,32.25,32.27,26100.0,28.562,28.5974,28.562,28.5797,26100.0
2006-09-26 14:55:00,32.28,32.29,32.26,32.27,21700.0,28.5886,28.5974,28.5709,28.5797,21700.0
2006-09-26 15:00:00,32.27,32.27,32.17,32.22,37500.0,28.5797,28.5797,28.4912,28.5355,37500.0
2006-09-26 15:05:00,32.22,32.27,32.21,32.25,41000.0,28.5355,28.5797,28.5266,28.562,41000.0
2006-09-26 15:10:00,32.25,32.3,32.25,32.3,14200.0,28.562,28.6063,28.562,28.6063,14200.0
2006-09-26 15:15:00,32.3,32.3,32.25,32.25,18500.0,28.6063,28.6063,28.562,28.562,18500.0
2006-09-26 15:20:00,32.24,32.35,32.22,32.34,35800.0,28.5532,28.6506,28.5355,28.6417,35800.0
2006-09-26 15:25:00,32.34,32.34,32.27,32.31,36700.0,28.6417,28.6417,28.5797,28.6152,36700.0
2006-09-26 15:30:00,32.32,32.39,32.32,32.35,28200.0,28.624,28.686,28.624,28.6506,28200.0
2006-09-26 15:35:00,32.34,32.42,32.34,32.4,54900.0,28.6417,28.7126,28.6417,28.6949,54900.0
2006-09-26 15:40:00,32.39,32.4,32.38,32.38,30700.0,28.686,28.6949,28.6772,28.6772,30700.0
2006-09-26 15:45:00,32.38,32.39,32.3,32.36,55700.0,28.6772,28.686,28.6063,28.6594,55700.0
2006-09-26 15:50:00,32.35,32.39,32.3,32.39,50800.0,28.6506,28.686,28.6063,28.686,50800.0
2006-09-26 15:55:00,32.39,32.4,32.35,32.4,61200.0,28.686,28.6949,28.6506,28.6949,61200.0
2006-09-27 09:30:00,32.5,32.51,32.45,32.48,88300.0,28.7834,28.7923,28.7392,28.7657,88300.0
2006-09-27 09:35:00,32.45,32.48,32.35,32.4,23100.0,28.7392,28.7657,28.6506,28.6949,23100.0
2006-09-27 09:40:00,32.39,32.43,32.38,32.43,17500.0,28.686,28.7214,28.6772,28.7214,17500.0
2006-09-27 09:45:00,32.43,32.49,32.42,32.48,19000.0,28.7214,28.7746,28.7126,28.7657,19000.0
2006-09-27 09:50:00,32.46,32.65,32.46,32.62,36000.0,28.748,28.9163,28.748,28.8897,36000.0
2006-09-27 09:55:00,32.61,32.72,32.6,32.69,24700.0,28.8809,28.9783,28.872,28.9517,24700.0
2006-09-27 10:00:00,32.7,32.84,32.7,32.72,36500.0,28.9606,29.0846,28.9606,28.9783,36500.0
2006-09-27 10:05:00,32.71,32.72,32.46,32.46,27200.0,28.9694,28.9783,28.748,28.748,27200.0
2006-09-27 10:10:00,32.46,32.48,32.24,32.26,50000.0,28.748,28.7657,28.5532,28.5709,50000.0
2006-09-27 10:15:00,32.26,32.26,32.16,32.18,32600.0,28.5709,28.5709,28.4823,28.5,32600.0
2006-09-27 10:20:00,32.18,32.31,32.17,32.3,27300.0,28.5,28.6152,28.4912,28.6063,27300.0
2006-09-27 10:25:00,32.29,32.34,32.28,32.3,11200.0,28.5974,28.6417,28.5886,28.6063,11200.0
2006-09-27 10:30:00,32.32,32.4,32.31,32.39,36600.0,28.624,28.6949,28.6152,28.686,36600.0
2006-09-27 10:35:00,32.39,32.45,32.37,32.42,15100.0,28.686,28.7392,28.6683,28.7126,15100.0
2006-09-27 10:40:00,32.41,32.51,32.38,32.5,38100.0,28.7037,28.7923,28.6772,28.7834,38100.0
2006-09-27 10:45:00,32.5,32.56,32.48,32.56,22700.0,28.7834,28.8366,28.7657,28.8366,22700.0
2006-09-27 10:50:00,32.54,32.56,32.51,32.56,16400.0,28.8189,28.8366,28.7923,28.8366,16400.0
2006-09-27 10:55:00,32.56,32.66,32.54,32.65,44100.0,28.8366,28.9251,28.8189,28.9163,44100.0
2006-09-27 11:00:00,32.64,32.64,32.53,32.53,29400.0,28.9074,28.9074,28.81,28.81,29400.0
2006-09-27 11:05:00,32.55,32.66,32.55,32.58,33600.0,28.8277,28.9251,28.8277,28.8543,33600.0
2006-09-27 11:10:00,32.6,32.66,32.51,32.59,43800.0,28.872,28.9251,28.7923,28.8631,43800.0
2006-09-27 11:15:00,32.6,32.61,32.58,32.59,23600.0,28.872,28.8809,28.8543,28.8631,23600.0
2006-09-27 11:20:00,32.59,32.62,32.58,32.6,20200.0,28.8631,28.8897,28.8543,28.872,20200.0
2006-09-27 11:25:00,32.6,32.74,32.6,32.69,42500.0,28.872,28.996,28.872,28.9517,42500.0
2006-09-27 11:30:00,32.67,32.79,32.67,32.77,20000.0,28.934,29.0403,28.934,29.0226,20000.0
2006-09-27 11:35:00,32.77,32.86,32.77,32.84,49600.0,29.0226,29.1023,29.0226,29.0846,49600.0
2006-09-27 11:40:00,32.82,32.85,32.79,32.84,28000.0,29.0668,29.0934,29.0403,29.0846,28000.0
2006-09-27 11:45:00,32.85,32.95,32.84,32.93,85200.0,29.0934,29.182,29.0846,29.1643,85200.0
2006-09-27 11:50:00,32.94,32.94,32.89,32.92,55400.0,29.1731,29.1731,29.1288,29.1554,55400.0
2006-09-27 11:55:00,32.92,33.0,32.92,32.98,35300.0,29.1554,29.2263,29.1554,29.2085,35300.0
2006-09-27 12:00:00,32.99,33.0,32.92,32.92,16800.0,29.2174,29.2263,29.1554,29.1554,16800.0
2006-09-27 12:05:00,32.92,32.92,32.81,32.81,52300.0,29.1554,29.1554,29.058,29.058,52300.0
2006-09-27 12:10:00,32.81,32.89,32.79,32.82,27300.0,29.058,29.1288,29.0403,29.0668,27300.0
2006-09-27 12:15:00,32.82,32.83,32.8,32.81,6500.0,29.0668,29.0757,29.0491,29.058,6500.0
2006-09-27 12:20:00,32.81,32.88,32.79,32.84,20300.0,29.058,29.12,29.0403,29.0846,20300.0
2006-09-27 12:25:00,32.84,32.85,32.75,32.75,13300.0,29.0846,29.0934,29.0048,29.0048,13300.0
2006-09-27 12:30:00,32.76,32.8,32.76,32.77,13400.0,29.0137,29.0491,29.0137,29.0226,13400.0
2006-09-27 12:35:00,32.78,32.8,32.76,32.78,11800.0,29.0314,29.0491,29.0137,29.0314,11800.0
2006-09-27 12:40:00,32.79,32.8,32.77,32.79,10000.0,29.0403,29.0491,29.0226,29.0403,10000.0
2006-09-27 12:45:00,32.8,32.8,32.79,32.79,12100.0,29.0491,29.0491,29.0403,29.0403,12100.0
2006-09-27 12:50:00,32.8,32.81,32.76,32.76,14700.0,29.0491,29.058,29.0137,29.0137,14700.0
2006-09-27 12:55:00,32.77,32.77,32.75,32.76,6900.0,29.0226,29.0226,29.0048,29.0137,6900.0
2006-09-27 13:00:00,32.76,32.8,32.76,32.77,10900.0,29.0137,29.0491,29.0137,29.0226,10900.0
2006-09-27 13:05:00,32.78,32.79,32.77,32.78,7800.0,29.0314,29.0403,29.0226,29.0314,7800.0
2006-09-27 13:10:00,32.78,32.8,32.7,32.73,30100.0,29.0314,29.0491,28.9606,28.9871,30100.0
2006-09-27 13:15:00,32.75,32.75,32.7,32.72,21400.0,29.0048,29.0048,28.9606,28.9783,21400.0
2006-09-27 13:20:00,32.72,32.72,32.69,32.69,15200.0,28.9783,28.9783,28.9517,28.9517,15200.0
2006-09-27 13:25:00,32.69,32.7,32.65,32.66,23700.0,28.9517,28.9606,28.9163,28.9251,23700.0
2006-09-27 13:30:00,32.65,32.66,32.58,32.6,15600.0,28.9163,28.9251,28.8543,28.872,15600.0
2006-09-27 13:35:00,32.6,32.6,32.54,32.57,14500.0,28.872,28.872,28.8189,28.8454,14500.0
2006-09-27 13:40:00,32.57,32.64,32.54,32.61,23000.0,28.8454,28.9074,28.8189,28.8809,23000.0
2006-09-27 13:45:00,32.61,32.67,32.58,32.6,22700.0,28.8809,28.934,28.8543,28.872,22700.0
2006-09-27 13:50:00,32.6,32.62,32.6,32.61,19100.0,28.872,28.8897,28.872,28.8809,19100.0
2006-09-27 13:55:00,32.61,32.64,32.6,32.62,13400.0,28.8809,28.9074,28.872,28.8897,13400.0
2006-09-27 14:00:00,32.62,32.63,32.5,32.53,22000.0,28.8897,28.8986,28.7834,28.81,22000.0
2006-09-27 14:05:00,32.53,32.66,32.53,32.63,21700.0,28.81,28.9251,28.81,28.8986,21700.0
2006-09-27 14:10:00,32.64,32.64,32.59,32.62,17900.0,28.9074,28.9074,28.8631,28.8897,17900.0
2006-09-27 14:15:00,32.61,32.62,32.52,32.55,19600.0,28.8809,28.8897,28.8011,28.8277,19600.0
2006-09-27 14:20:00,32.55,32.56,32.53,32.55,25300.0,28.8277,28.8366,28.81,28.8277,25300.0
2006-09-27 14:25:00,32.56,32.57,32.54,32.57,18500.0,28.8366,28.8454,28.8189,28.8454,18500.0
2006-09-27 14:30:00,32.55,32.56,32.53,32.55,15600.0,28.8277,28.8366,28.81,28.8277,15600.0
2006-09-27 14:35:00,32.55,32.57,32.53,32.54,25500.0,28.8277,28.8454,28.81,28.8189,25500.0
2006-09-27 14:40:00,32.54,32.54,32.48,32.5,19600.0,28.8189,28.8189,28.7657,28.7834,19600.0
2006-09-27 14:45:00,32.48,32.49,32.41,32.45,29600.0,28.7657,28.7746,28.7037,28.7392,29600.0
2006-09-27 14:50:00,32.45,32.48,32.41,32.48,20800.0,28.7392,28.7657,28.7037,28.7657,20800.0
2006-09-27 14:55:00,32.47,32.58,32.47,32.58,16800.0,28.7569,28.8543,28.7569,28.8543,16800.0
2006-09-27 15:00:00,32.58,32.66,32.57,32.65,19100.0,28.8543,28.9251,28.8454,28.9163,19100.0
2006-09-27 15:05:00,32.65,32.65,32.56,32.57,28100.0,28.9163,28.9163,28.8366,28.8454,28100.0
2006-09-27 15:10:00,32.58,32.63,32.56,32.62,18900.0,28.8543,28.8986,28.8366,28.8897,18900.0
2006-09-27 15:15:00,32.62,32.69,32.61,32.68,13600.0,28.8897,28.9517,28.8809,28.9428,13600.0
2006-09-27 15:20:00,32.67,32.68,32.64,32.65,24200.0,28.934,28.9428,28.9074,28.9163,24200.0
2006-09-27 15:25:00,32.65,32.66,32.64,32.65,25100.0,28.9163,28.9251,28.9074,28.9163,25100.0
2006-09-27 15:30:00,32.65,32.75,32.64,32.73,36600.0,28.9163,29.0048,28.9074,28.9871,36600.0
2006-09-27 15:35:00,32.74,32.82,32.72,32.82,44000.0,28.996,29.0668,28.9783,29.0668,44000.0
2006-09-27 15:40:00,32.81,32.83,32.79,32.82,33900.0,29.058,29.0757,29.0403,29.0668,33900.0
2006-09-27 15:45:00,32.82,32.85,32.79,32.8,51300.0,29.0668,29.0934,29.0403,29.0491,51300.0
2006-09-27 15:50:00,32.79,32.79,32.7,32.7,56600.0,29.0403,29.0403,28.9606,28.9606,56600.0
2006-09-27 15:55:00,32.7,32.75,32.59,32.73,89000.0,28.9606,29.0048,28.8631,28.9871,89000.0
2006-09-28 09:30:00,32.73,32.81,32.54,32.6,88500.0,28.9871,29.058,28.8189,28.872,88500.0
2006-09-28 09:35:00,32.62,32.75,32.57,32.7,23500.0,28.8897,29.0048,28.8454,28.9606,23500.0
2006-09-28 09:40:00,32.7,32.71,32.55,32.61,28200.0,28.9606,28.9694,28.8277,28.8809,28200.0
2006-09-28 09:45:00,32.58,32.64,32.5,32.5,56000.0,28.8543,28.9074,28.7834,28.7834,56000.0
2006-09-28 09:50:00,32.51,32.53,32.39,32.51,18600.0,28.7923,28.81,28.686,28.7923,18600.0
2006-09-28 09:55:00,32.47,32.56,32.45,32.53,11900.0,28.7569,28.8366,28.7392,28.81,11900.0
2006-09-28 10:00:00,32.52,32.58,32.47,32.52,16500.0,28.8011,28.8543,28.7569,28.8011,16500.0
2006-09-28 10:05:00,32.51,32.56,32.46,32.5,5600.0,28.7923,28.8366,28.748,28.7834,5600.0
2006-09-28 10:10:00,32.47,32.57,32.45,32.51,8500.0,28.7569,28.8454,28.7392,28.7923,8500.0
2006-09-28 10:15:00,32.51,32.58,32.42,32.47,11700.0,28.7923,28.8543,28.7126,28.7569,11700.0
2006-09-28 10:20:00,32.48,32.6,32.4,32.58,9800.0,28.7657,28.872,28.6949,28.8543,9800.0
2006-09-28 10:25:00,32.61,32.61,32.41,32.41,10700.0,28.8809,28.8809,28.7037,28.7037,10700.0
2006-09-28 10:30:00,32.45,32.52,32.4,32.48,6900.0,28.7392,28.8011,28.6949,28.7657,6900.0
2006-09-28 10:35:00,32.46,32.55,32.4,32.45,15800.0,28.748,28.8277,28.6949,28.7392,15800.0
2006-09-28 10:40:00,32.44,32.51,32.36,32.47,21200.0,28.7303,28.7923,28.6594,28.7569,21200.0
2006-09-28 10:45:00,32.46,32.47,32.38,32.39,10600.0,28.748,28.7569,28.6772,28.686,10600.0
2006-09-28 10:50:00,32.39,32.5,32.39,32.46,14900.0,28.686,28.7834,28.686,28.748,14900.0
2006-09-28 10:55:00,32.47,32.52,32.46,32.52,5100.0,28.7569,28.8011,28.748,28.8011,5100.0
2006-09-28 11:00:00,32.51,32.57,32.5,32.55,14700.0,28.7923,28.8454,28.7834,28.8277,14700.0
2006-09-28 11:05:00,32.57,32.64,32.56,32.58,12900.0,28.8454,28.9074,28.8366,28.8543,12900.0
2006-09-28 11:10:00,32.58,32.67,32.57,32.65,18800.0,28.8543,28.934,28.8454,28.9163,18800.0
2006-09-28 11:15:00,32.66,32.75,32.66,32.69,15400.0,28.9251,29.0048,28.9251,28.9517,15400.0
2006-09-28 11:20:00,32.69,32.7,32.67,32.68,6400.0,28.9517,28.9606,28.934,28.9428,6400.0
2006-09-28 11:25:00,32.68,32.73,32.65,32.73,15200.0,28.9428,28.9871,28.9163,28.9871,15200.0
2006-09-28 11:30:00,32.72,32.77,32.69,32.75,18400.0,28.9783,29.0226,28.9517,29.0048,18400.0
2006-09-28 11:35:00,32.75,32.76,32.7,32.72,4300.0,29.0048,29.0137,28.9606,28.9783,4300.0
2006-09-28 11:40:00,32.71,32.71,32.56,32.59,16200.0,28.9694,28.9694,28.8366,28.8631,16200.0
2006-09-28 11:45:00,32.6,32.67,32.55,32.55,18000.0,28.872,28.934,28.8277,28.8277,18000.0
2006-09-28 11:50:00,32.55,32.59,32.49,32.58,15900.0,28.8277,28.8631,28.7746,28.8543,15900.0
2006-09-28 11:55:00,32.58,32.62,32.56,32.56,7300.0,28.8543,28.8897,28.8366,28.8366,7300.0
2006-09-28 12:00:00,32.55,32.58,32.49,32.52,30600.0,28.8277,28.8543,28.7746,28.8011,30600.0
2006-09-28 12:05:00,32.54,32.59,32.52,32.58,17700.0,28.8189,28.8631,28.8011,28.8543,17700.0
2006-09-28 12:10:00,32.57,32.66,32.56,32.63,10700.0,28.8454,28.9251,28.8366,28.8986,10700.0
2006-09-28 12:15:00,32.63,32.65,32.62,32.64,2100.0,28.8986,28.9163,28.8897,28.9074,2100.0
2006-09-28 12:20:00,32.61,32.65,32.56,32.62,12200.0,28.8809,28.9163,28.8366,28.8897,12200.0
2006-09-28 12:25:00,32.61,32.66,32.61,32.65,11700.0,28.8809,28.9251,28.8809,28.9163,11700.0
2006-09-28 12:30:00,32.65,32.73,32.65,32.7,15900.0,28.9163,28.9871,28.9163,28.9606,15900.0
2006-09-28 12:35:00,32.69,32.74,32.66,32.73,15900.0,28.9517,28.996,28.9251,28.9871,15900.0
2006-09-28 12:40:00,32.73,32.75,32.64,32.68,14600.0,28.9871,29.0048,28.9074,28.9428,14600.0
2006-09-28 12:45:00,32.67,32.69,32.67,32.68,3500.0,28.934,28.9517,28.934,28.9428,3500.0
2006-09-28 12:50:00,32.7,32.79,32.7,32.75,14900.0,28.9606,29.0403,28.9606,29.0048,14900.0
2006-09-28 12:55:00,32.75,32.75,32.72,32.72,3700.0,29.0048,29.0048,28.9783,28.9783,3700.0
2006-09-28 13:00:00,32.72,32.73,32.7,32.72,13900.0,28.9783,28.9871,28.9606,28.9783,13900.0
2006-09-28 13:05:00,32.71,32.71,32.69,32.71,9900.0,28.9694,28.9694,28.9517,28.9694,9900.0
2006-09-28 13:10:00,32.71,32.71,32.69,32.69,6400.0,28.9694,28.9694,28.9517,28.9517,6400.0
2006-09-28 13:15:00,32.68,32.75,32.68,32.74,18400.0,28.9428,29.0048,28.9428,28.996,18400.0
2006-09-28 13:20:00,32.77,32.85,32.76,32.83,24500.0,29.0226,29.0934,29.0137,29.0757,24500.0
2006-09-28 13:25:00,32.82,32.9,32.78,32.78,20700.0,29.0668,29.1377,29.0314,29.0314,20700.0
2006-09-28 13:30:00,32.78,32.78,32.75,32.75,5200.0,29.0314,29.0314,29.0048,29.0048,5200.0
2006-09-28 13:35:00,32.75,32.75,32.68,32.7,18900.0,29.0048,29.0048,28.9428,28.9606,18900.0
2006-09-28 13:40:00,32.7,32.73,32.69,32.72,6200.0,28.9606,28.9871,28.9517,28.9783,6200.0
2006-09-28 13:45:00,32.73,32.75,32.73,32.73,5700.0,28.9871,29.0048,28.9871,28.9871,5700.0
2006-09-28 13:50:00,32.73,32.83,32.72,32.83,20000.0,28.9871,29.0757,28.9783,29.0757,20000.0
2006-09-28 13:55:00,32.82,32.82,32.71,32.81,12600.0,29.0668,29.0668,28.9694,29.058,12600.0
2006-09-28 14:00:00,32.8,32.8,32.7,32.71,6900.0,29.0491,29.0491,28.9606,28.9694,6900.0
2006-09-28 14:05:00,32.71,32.76,32.7,32.73,4000.0,28.9694,29.0137,28.9606,28.9871,4000.0
2006-09-28 14:10:00,32.75,32.86,32.75,32.82,22000.0,29.0048,29.1023,29.0048,29.0668,22000.0
2006-09-28 14:15:00,32.81,32.86,32.79,32.83,10800.0,29.058,29.1023,29.0403,29.0757,10800.0
2006-09-28 14:20:00,32.82,32.82,32.75,32.77,15100.0,29.0668,29.0668,29.0048,29.0226,15100.0
2006-09-28 14:25:00,32.77,32.85,32.77,32.82,11000.0,29.0226,29.0934,29.0226,29.0668,11000.0
2006-09-28 14:30:00,32.82,32.83,32.77,32.78,16800.0,29.0668,29.0757,29.0226,29.0314,16800.0
2006-09-28 14:35:00,32.78,32.8,32.72,32.76,10700.0,29.0314,29.0491,28.9783,29.0137,10700.0
2006-09-28 14:40:00,32.76,32.83,32.76,32.82,14900.0,29.0137,29.0757,29.0137,29.0668,14900.0
2006-09-28 14:45:00,32.83,32.83,32.79,32.79,2400.0,29.0757,29.0757,29.0403,29.0403,2400.0
2006-09-28 14:50:00,32.8,32.82,32.79,32.82,7100.0,29.0491,29.0668,29.0403,29.0668,7100.0
2006-09-28 14:55:00,32.82,32.85,32.82,32.83,8700.0,29.0668,29.0934,29.0668,29.0757,8700.0
2006-09-28 15:00:00,32.83,32.87,32.8,32.86,14200.0,29.0757,29.1111,29.0491,29.1023,14200.0
2006-09-28 15:05:00,32.87,32.87,32.75,32.81,24800.0,29.1111,29.1111,29.0048,29.058,24800.0
2006-09-28 15:10:00,32.81,32.82,32.79,32.82,8000.0,29.058,29.0668,29.0403,29.0668,8000.0
2006-09-28 15:15:00,32.82,32.86,32.76,32.8,14600.0,29.0668,29.1023,29.0137,29.0491,14600.0
2006-09-28 15:20:00,32.8,32.82,32.79,32.8,5300.0,29.0491,29.0668,29.0403,29.0491,5300.0
2006-09-28 15:25:00,32.81,32.81,32.7,32.73,12700.0,29.058,29.058,28.9606,28.9871,12700.0
2006-09-28 15:30:00,32.72,32.73,32.7,32.72,10400.0,28.9783,28.9871,28.9606,28.9783,10400.0
2006-09-28 15:35:00,32.72,32.75,32.71,32.75,23300.0,28.9783,29.0048,28.9694,29.0048,23300.0
2006-09-28 15:40:00,32.75,32.81,32.74,32.8,14100.0,29.0048,29.058,28.996,29.0491,14100.0
2006-09-28 15:45:00,32.8,32.87,32.8,32.86,20800.0,29.0491,29.1111,29.0491,29.1023,20800.0
2006-09-28 15:50:00,32.86,32.87,32.77,32.8,18500.0,29.1023,29.1111,29.0226,29.0491,18500.0
2006-09-28 15:55:00,32.8,32.88,32.79,32.88,61000.0,29.0491,29.12,29.0403,29.12,61000.0
2006-09-29 09:30:00,32.89,32.9,32.52,32.56,61700.0,29.1288,29.1377,28.8011,28.8366,61700.0
2006-09-29 09:35:00,32.58,32.66,32.56,32.66,25700.0,28.8543,28.9251,28.8366,28.9251,25700.0
2006-09-29 09:40:00,32.67,32.7,32.54,32.62,35000.0,28.934,28.9606,28.8189,28.8897,35000.0
2006-09-29 09:45:00,32.63,32.67,32.51,32.58,39300.0,28.8986,28.934,28.7923,28.8543,39300.0
2006-09-29 09:50:00,32.53,32.61,32.38,32.47,45900.0,28.81,28.8809,28.6772,28.7569,45900.0
2006-09-29 09:55:00,32.47,32.57,32.32,32.41,14000.0,28.7569,28.8454,28.624,28.7037,14000.0
2006-09-29 10:00:00,32.39,32.5,32.35,32.35,19200.0,28.686,28.7834,28.6506,28.6506,19200.0
2006-09-29 10:05:00,32.38,32.48,32.32,32.38,43100.0,28.6772,28.7657,28.624,28.6772,43100.0
2006-09-29 10:10:00,32.38,32.38,32.3,32.34,19900.0,28.6772,28.6772,28.6063,28.6417,19900.0
2006-09-29 10:15:00,32.33,32.34,32.26,32.32,26900.0,28.6329,28.6417,28.5709,28.624,26900.0
2006-09-29 10:20:00,32.31,32.36,32.26,32.26,54100.0,28.6152,28.6594,28.5709,28.5709,54100.0
2006-09-29 10:25:00,32.26,32.28,32.18,32.26,25600.0,28.5709,28.5886,28.5,28.5709,25600.0
2006-09-29 10:30:00,32.25,32.26,32.2,32.2,15600.0,28.562,28.5709,28.5177,28.5177,15600.0
2006-09-29 10:35:00,32.2,32.27,32.17,32.19,48400.0,28.5177,28.5797,28.4912,28.5089,48400.0
2006-09-29 10:40:00,32.18,32.3,32.18,32.25,15900.0,28.5,28.6063,28.5,28.562,15900.0
2006-09-29 10:45:00,32.26,32.31,32.21,32.27,16500.0,28.5709,28.6152,28.5266,28.5797,16500.0
2006-09-29 10:50:00,32.27,32.27,32.13,32.27,35700.0,28.5797,28.5797,28.4557,28.5797,35700.0
2006-09-29 10:55:00,32.25,32.33,32.25,32.33,11800.0,28.562,28.6329,28.562,28.6329,11800.0
2006-09-29 11:00:00,32.31,32.36,32.3,32.3,20200.0,28.6152,28.6594,28.6063,28.6063,20200.0
2006-09-29 11:05:00,32.32,32.33,32.27,32.32,18000.0,28.624,28.6329,28.5797,28.624,18000.0
2006-09-29 11:10:00,32.33,32.33,32.2,32.28,15400.0,28.6329,28.6329,28.5177,28.5886,15400.0
2006-09-29 11:15:00,32.28,32.3,32.21,32.23,21000.0,28.5886,28.6063,28.5266,28.5443,21000.0
2006-09-29 11:20:00,32.23,32.23,32.15,32.16,25200.0,28.5443,28.5443,28.4735,28.4823,25200.0
2006-09-29 11:25:00,32.17,32.26,32.14,32.25,23000.0,28.4912,28.5709,28.4646,28.562,23000.0
2006-09-29 11:30:00,32.23,32.34,32.23,32.34,58100.0,28.5443,28.6417,28.5443,28.6417,58100.0
2006-09-29 11:35:00,32.36,32.45,32.36,32.4,13000.0,28.6594,28.7392,28.6594,28.6949,13000.0
2006-09-29 11:40:00,32.42,32.49,32.38,32.47,17400.0,28.7126,28.7746,28.6772,28.7569,17400.0
2006-09-29 11:45:00,32.48,32.59,32.48,32.58,19800.0,28.7657,28.8631,28.7657,28.8543,19800.0
2006-09-29 11:50:00,32.59,32.65,32.55,32.59,23800.0,28.8631,28.9163,28.8277,28.8631,23800.0
2006-09-29 11:55:00,32.59,32.65,32.58,32.64,13200.0,28.8631,28.9163,28.8543,28.9074,13200.0
2006-09-29 12:00:00,32.63,32.66,32.59,32.62,10200.0,28.8986,28.9251,28.8631,28.8897,10200.0
2006-09-29 12:05:00,32.61,32.63,32.57,32.58,8600.0,28.8809,28.8986,28.8454,28.8543,8600.0
2006-09-29 12:10:00,32.59,32.65,32.59,32.63,9000.0,28.8631,28.9163,28.8631,28.8986,9000.0
2006-09-29 12:15:00,32.6,32.6,32.56,32.56,14600.0,28.872,28.872,28.8366,28.8366,14600.0
2006-09-29 12:20:00,32.55,32.56,32.51,32.53,9400.0,28.8277,28.8366,28.7923,28.81,9400.0
2006-09-29 12:25:00,32.53,32.58,32.53,32.57,18500.0,28.81,28.8543,28.81,28.8454,18500.0
2006-09-29 12:30:00,32.57,32.58,32.54,32.55,8000.0,28.8454,28.8543,28.8189,28.8277,8000.0
2006-09-29 12:35:00,32.55,32.56,32.37,32.37,20800.0,28.8277,28.8366,28.6683,28.6683,20800.0
2006-09-29 12:40:00,32.37,32.43,32.35,32.38,29600.0,28.6683,28.7214,28.6506,28.6772,29600.0
2006-09-29 12:45:00,32.38,32.46,32.38,32.42,16700.0,28.6772,28.748,28.6772,28.7126,16700.0
2006-09-29 12:50:00,32.41,32.45,32.4,32.41,19100.0,28.7037,28.7392,28.6949,28.7037,19100.0
2006-09-29 12:55:00,32.4,32.4,32.34,32.35,9700.0,28.6949,28.6949,28.6417,28.6506,9700.0
2006-09-29 13:00:00,32.35,32.38,32.29,32.29,18100.0,28.6506,28.6772,28.5974,28.5974,18100.0
2006-09-29 13:05:00,32.29,32.32,32.27,32.27,9700.0,28.5974,28.624,28.5797,28.5797,9700.0
2006-09-29 13:10:00,32.27,32.29,32.24,32.25,16000.0,28.5797,28.5974,28.5532,28.562,16000.0
2006-09-29 13:15:00,32.26,32.28,32.24,32.26,7900.0,28.5709,28.5886,28.5532,28.5709,7900.0
2006-09-29 13:20:00,32.26,32.27,32.16,32.16,18000.0,28.5709,28.5797,28.4823,28.4823,18000.0
2006-09-29 13:25:00,32.16,32.21,32.15,32.16,15000.0,28.4823,28.5266,28.4735,28.4823,15000.0
2006-09-29 13:30:00,32.16,32.22,32.16,32.17,8400.0,28.4823,28.5355,28.4823,28.4912,8400.0
2006-09-29 13:35:00,32.17,32.23,32.15,32.16,10700.0,28.4912,28.5443,28.4735,28.4823,10700.0
2006-09-29 13:40:00,32.16,32.18,32.12,32.16,19000.0,28.4823,28.5,28.4469,28.4823,19000.0
2006-09-29 13:45:00,32.16,32.2,32.15,32.2,5800.0,28.4823,28.5177,28.4735,28.5177,5800.0
2006-09-29 13:50:00,32.19,32.19,32.14,32.17,10700.0,28.5089,28.5089,28.4646,28.4912,10700.0
2006-09-29 13:55:00,32.17,32.17,32.12,32.15,13800.0,28.4912,28.4912,28.4469,28.4735,13800.0
2006-09-29 14:00:00,32.15,32.2,32.15,32.18,13200.0,28.4735,28.5177,28.4735,28.5,13200.0
2006-09-29 14:05:00,32.19,32.19,32.14,32.17,16900.0,28.5089,28.5089,28.4646,28.4912,16900.0
2006-09-29 14:10:00,32.17,32.19,32.15,32.19,9500.0,28.4912,28.5089,28.4735,28.5089,9500.0
2006-09-29 14:15:00,32.19,32.22,32.19,32.22,7300.0,28.5089,28.5355,28.5089,28.5355,7300.0
2006-09-29 14:20:00,32.22,32.23,32.17,32.17,19200.0,28.5355,28.5443,28.4912,28.4912,19200.0
2006-09-29 14:25:00,32.18,32.18,32.14,32.16,13700.0,28.5,28.5,28.4646,28.4823,13700.0
2006-09-29 14:30:00,32.17,32.23,32.17,32.23,19300.0,28.4912,28.5443,28.4912,28.5443,19300.0
2006-09-29 14:35:00,32.22,32.26,32.22,32.25,10800.0,28.5355,28.5709,28.5355,28.562,10800.0
2006-09-29 14:40:00,32.25,32.28,32.25,32.28,16400.0,28.562,28.5886,28.562,28.5886,16400.0
2006-09-29 14:45:00,32.27,32.28,32.25,32.26,17800.0,28.5797,28.5886,28.562,28.5709,17800.0
2006-09-29 14:50:00,32.26,32.26,32.21,32.22,13700.0,28.5709,28.5709,28.5266,28.5355,13700.0
2006-09-29 14:55:00,32.21,32.22,32.19,32.21,12600.0,28.5266,28.5355,28.5089,28.5266,12600.0
2006-09-29 15:00:00,32.21,32.21,32.15,32.16,18600.0,28.5266,28.5266,28.4735,28.4823,18600.0
2006-09-29 15:05:00,32.16,32.2,32.12,32.13,19600.0,28.4823,28.5177,28.4469,28.4557,19600.0
2006-09-29 15:10:00,32.13,32.15,32.08,32.13,22500.0,28.4557,28.4735,28.4115,28.4557,22500.0
2006-09-29 15:15:00,32.12,32.2,32.1,32.17,18700.0,28.4469,28.5177,28.4292,28.4912,18700.0
2006-09-29 15:20:00,32.17,32.19,32.13,32.14,18600.0,28.4912,28.5089,28.4557,28.4646,18600.0
2006-09-29 15:25:00,32.15,32.2,32.15,32.17,15800.0,28.4735,28.5177,28.4735,28.4912,15800.0
2006-09-29 15:30:00,32.17,32.18,32.15,32.18,21300.0,28.4912,28.5,28.4735,28.5,21300.0
2006-09-29 15:35:00,32.17,32.18,32.14,32.16,20700.0,28.4912,28.5,28.4646,28.4823,20700.0
2006-09-29 15:40:00,32.15,32.16,32.1,32.13,59000.0,28.4735,28.4823,28.4292,28.4557,59000.0
2006-09-29 15:45:00,32.12,32.13,32.08,32.12,19200.0,28.4469,28.4557,28.4115,28.4469,19200.0
2006-09-29 15:50:00,32.13,32.15,32.12,32.13,44200.0,28.4557,28.4735,28.4469,28.4557,44200.0
2006-09-29 15:55:00,32.13,32.14,32.03,32.03,106000.0,28.4557,28.4646,28.3672,28.3672,106000.0
2006-10-02 09:30:00,32.25,32.39,32.19,32.37,71300.0,28.562,28.686,28.5089,28.6683,71300.0
2006-10-02 09:35:00,32.35,32.49,32.35,32.48,34700.0,28.6506,28.7746,28.6506,28.7657,34700.0
2006-10-02 09:40:00,32.48,32.55,32.48,32.49,22500.0,28.7657,28.8277,28.7657,28.7746,22500.0
2006-10-02 09:45:00,32.49,32.56,32.48,32.55,13600.0,28.7746,28.8366,28.7657,28.8277,13600.0
2006-10-02 09:50:00,32.55,32.55,32.41,32.47,21600.0,28.8277,28.8277,28.7037,28.7569,21600.0
2006-10-02 09:55:00,32.47,32.57,32.46,32.56,14300.0,28.7569,28.8454,28.748,28.8366,14300.0
2006-10-02 10:00:00,32.57,32.61,32.46,32.58,18800.0,28.8454,28.8809,28.748,28.8543,18800.0
2006-10-02 10:05:00,32.59,32.6,32.54,32.55,24600.0,28.8631,28.872,28.8189,28.8277,24600.0
2006-10-02 10:10:00,32.55,32.65,32.54,32.62,30200.0,28.8277,28.9163,28.8189,28.8897,30200.0
2006-10-02 10:15:00,32.61,32.65,32.61,32.65,26000.0,28.8809,28.9163,28.8809,28.9163,26000.0
2006-10-02 10:20:00,32.62,32.65,32.57,32.59,23700.0,28.8897,28.9163,28.8454,28.8631,23700.0
2006-10-02 10:25:00,32.59,32.61,32.56,32.61,35500.0,28.8631,28.8809,28.8366,28.8809,35500.0
2006-10-02 10:30:00,32.61,32.63,32.6,32.6,8800.0,28.8809,28.8986,28.872,28.872,8800.0
2006-10-02 10:35:00,32.6,32.61,32.46,32.46,45600.0,28.872,28.8809,28.748,28.748,45600.0
2006-10-02 10:40:00,32.46,32.55,32.46,32.48,31900.0,28.748,28.8277,28.748,28.7657,31900.0
2006-10-02 10:45:00,32.48,32.6,32.48,32.58,12600.0,28.7657,28.872,28.7657,28.8543,12600.0
2006-10-02 10:50:00,32.57,32.63,32.49,32.6,28400.0,28.8454,28.8986,28.7746,28.872,28400.0
2006-10-02 10:55:00,32.6,32.65,32.59,32.64,34900.0,28.872,28.9163,28.8631,28.9074,34900.0
2006-10-02 11:00:00,32.65,32.65,32.58,32.6,21700.0,28.9163,28.9163,28.8543,28.872,21700.0
2006-10-02 11:05:00,32.59,32.62,32.59,32.61,10700.0,28.8631,28.8897,28.8631,28.8809,10700.0
2006-10-02 11:10:00,32.62,32.62,32.58,32.59,13900.0,28.8897,28.8897,28.8543,28.8631,13900.0
2006-10-02 11:15:00,32.58,32.63,32.55,32.63,11900.0,28.8543,28.8986,28.8277,28.8986,11900.0
2006-10-02 11:20:00,32.63,32.63,32.54,32.56,21100.0,28.8986,28.8986,28.8189,28.8366,21100.0
2006-10-02 11:25:00,32.55,32.62,32.43,32.6,33500.0,28.8277,28.8897,28.7214,28.872,33500.0
2006-10-02 11:30:00,32.61,32.65,32.61,32.62,32000.0,28.8809,28.9163,28.8809,28.8897,32000.0
2006-10-02 11:35:00,32.63,32.69,32.6,32.67,33600.0,28.8986,28.9517,28.872,28.934,33600.0
2006-10-02 11:40:00,32.67,32.74,32.67,32.73,27100.0,28.934,28.996,28.934,28.9871,27100.0
2006-10-02 11:45:00,32.74,32.79,32.73,32.75,23700.0,28.996,29.0403,28.9871,29.0048,23700.0
2006-10-02 11:50:00,32.75,32.77,32.72,32.77,21100.0,29.0048,29.0226,28.9783,29.0226,21100.0
2006-10-02 11:55:00,32.78,32.79,32.72,32.72,12000.0,29.0314,29.0403,28.9783,28.9783,12000.0
2006-10-02 12:00:00,32.72,32.73,32.66,32.7,16700.0,28.9783,28.9871,28.9251,28.9606,16700.0
2006-10-02 12:05:00,32.7,32.7,32.69,32.69,5800.0,28.9606,28.9606,28.9517,28.9517,5800.0
2006-10-02 12:10:00,32.7,32.75,32.7,32.72,19900.0,28.9606,29.0048,28.9606,28.9783,19900.0
2006-10-02 12:15:00,32.72,32.74,32.72,32.72,10600.0,28.9783,28.996,28.9783,28.9783,10600.0
2006-10-02 12:20:00,32.73,32.79,32.72,32.72,12200.0,28.9871,29.0403,28.9783,28.9783,12200.0
2006-10-02 12:25:00,32.74,32.78,32.72,32.77,5100.0,28.996,29.0314,28.9783,29.0226,5100.0
2006-10-02 12:30:00,32.76,32.78,32.76,32.78,11700.0,29.0137,29.0314,29.0137,29.0314,11700.0
2006-10-02 12:35:00,32.76,32.78,32.73,32.77,18000.0,29.0137,29.0314,28.9871,29.0226,18000.0
2006-10-02 12:40:00,32.77,32.82,32.77,32.82,13100.0,29.0226,29.0668,29.0226,29.0668,13100.0
2006-10-02 12:45:00,32.81,32.86,32.79,32.79,13200.0,29.058,29.1023,29.0403,29.0403,13200.0
2006-10-02 12:50:00,32.8,32.83,32.79,32.81,5000.0,29.0491,29.0757,29.0403,29.058,5000.0
2006-10-02 12:55:00,32.81,32.81,32.72,32.72,7700.0,29.058,29.058,28.9783,28.9783,7700.0
2006-10-02 13:00:00,32.72,32.72,32.7,32.71,5700.0,28.9783,28.9783,28.9606,28.9694,5700.0
2006-10-02 13:05:00,32.71,32.77,32.7,32.77,17900.0,28.9694,29.0226,28.9606,29.0226,17900.0
2006-10-02 13:10:00,32.75,32.79,32.74,32.76,9400.0,29.0048,29.0403,28.996,29.0137,9400.0
2006-10-02 13:15:00,32.75,32.75,32.68,32.69,9900.0,29.0048,29.0048,28.9428,28.9517,9900.0
2006-10-02 13:20:00,32.68,32.69,32.61,32.62,9700.0,28.9428,28.9517,28.8809,28.8897,9700.0
2006-10-02 13:25:00,32.63,32.66,32.62,32.66,10700.0,28.8986,28.9251,28.8897,28.9251,10700.0
2006-10-02 13:30:00,32.66,32.66,32.62,32.63,8600.0,28.9251,28.9251,28.8897,28.8986,8600.0
2006-10-02 13:35:00,32.63,32.63,32.56,32.56,16100.0,28.8986,28.8986,28.8366,28.8366,16100.0
2006-10-02 13:40:00,32.56,32.56,32.44,32.44,26600.0,28.8366,28.8366,28.7303,28.7303,26600.0
2006-10-02 13:45:00,32.45,32.45,32.19,32.19,54100.0,28.7392,28.7392,28.5089,28.5089,54100.0
2006-10-02 13:50:00,32.2,32.22,32.1,32.16,60100.0,28.5177,28.5355,28.4292,28.4823,60100.0
2006-10-02 13:55:00,32.16,32.18,32.06,32.11,50100.0,28.4823,28.5,28.3937,28.438,50100.0
2006-10-02 14:00:00,32.1,32.11,32.01,32.09,39300.0,28.4292,28.438,28.3495,28.4203,39300.0
2006-10-02 14:05:00,32.09,32.12,32.04,32.08,21800.0,28.4203,28.4469,28.376,28.4115,21800.0
2006-10-02 14:10:00,32.09,32.1,32.08,32.1,16000.0,28.4203,28.4292,28.4115,28.4292,16000.0
2006-10-02 14:15:00,32.1,32.15,32.08,32.15,22200.0,28.4292,28.4735,28.4115,28.4735,22200.0
2006-10-02 14:20:00,32.15,32.18,32.08,32.11,59400.0,28.4735,28.5,28.4115,28.438,59400.0
2006-10-02 14:25:00,32.11,32.11,32.05,32.07,24500.0,28.438,28.438,28.3849,28.4026,24500.0
2006-10-02 14:30:00,32.07,32.09,32.05,32.09,18600.0,28.4026,28.4203,28.3849,28.4203,18600.0
2006-10-02 14:35:00,32.08,32.08,32.05,32.08,9800.0,28.4115,28.4115,28.3849,28.4115,9800.0
2006-10-02 14:40:00,32.08,32.09,32.04,32.09,17500.0,28.4115,28.4203,28.376,28.4203,17500.0
2006-10-02 14:45:00,32.09,32.15,32.08,32.13,19400.0,28.4203,28.4735,28.4115,28.4557,19400.0
2006-10-02 14:50:00,32.13,32.14,32.04,32.05,20100.0,28.4557,28.4646,28.376,28.3849,20100.0
2006-10-02 14:55:00,32.05,32.07,32.03,32.04,17000.0,28.3849,28.4026,28.3672,28.376,17000.0
2006-10-02 15:00:00,32.04,32.08,32.04,32.06,26500.0,28.376,28.4115,28.376,28.3937,26500.0
2006-10-02 15:05:00,32.06,32.06,32.03,32.04,20400.0,28.3937,28.3937,28.3672,28.376,20400.0
2006-10-02 15:10:00,32.04,32.04,32.02,32.04,8000.0,28.376,28.376,28.3583,28.376,8000.0
2006-10-02 15:15:00,32.03,32.06,32.03,32.05,17800.0,28.3672,28.3937,28.3672,28.3849,17800.0
2006-10-02 15:20:00,32.06,32.06,32.01,32.06,18500.0,28.3937,28.3937,28.3495,28.3937,18500.0
2006-10-02 15:25:00,32.06,32.1,32.05,32.1,9200.0,28.3937,28.4292,28.3849,28.4292,9200.0
2006-10-02 15:30:00,32.1,32.12,32.06,32.1,22800.0,28.4292,28.4469,28.3937,28.4292,22800.0
2006-10-02 15:35:00,32.1,32.12,32.09,32.12,14200.0,28.4292,28.4469,28.4203,28.4469,14200.0
2006-10-02 15:40:00,32.11,32.12,32.09,32.11,22600.0,28.438,28.4469,28.4203,28.438,22600.0
2006-10-02 15:45:00,32.12,32.13,32.09,32.09,26500.0,28.4469,28.4557,28.4203,28.4203,26500.0
2006-10-02 15:50:00,32.11,32.11,32.03,32.05,52000.0,28.438,28.438,28.3672,28.3849,52000.0
2006-10-02 15:55:00,32.05,32.05,31.96,31.99,151400.0,28.3849,28.3849,28.3052,28.3318,151400.0
2006-10-03 09:30:00,32.18,32.29,32.06,32.22,55500.0,28.5,28.5974,28.3937,28.5355,55500.0
2006-10-03 09:35:00,32.24,32.24,32.06,32.1,13100.0,28.5532,28.5532,28.3937,28.4292,13100.0
2006-10-03 09:40:00,32.09,32.18,32.01,32.02,28300.0,28.4203,28.5,28.3495,28.3583,28300.0
2006-10-03 09:45:00,32.04,32.05,31.98,31.99,46200.0,28.376,28.3849,28.3229,28.3318,46200.0
2006-10-03 09:50:00,31.98,32.01,31.96,31.98,8700.0,28.3229,28.3495,28.3052,28.3229,8700.0
2006-10-03 09:55:00,31.98,32.0,31.96,31.99,7000.0,28.3229,28.3406,28.3052,28.3318,7000.0
2006-10-03 10:00:00,31.99,31.99,31.95,31.95,13500.0,28.3318,28.3318,28.2963,28.2963,13500.0
2006-10-03 10:05:00,31.95,32.01,31.95,32.0,16500.0,28.2963,28.3495,28.2963,28.3406,16500.0
2006-10-03 10:10:00,31.99,31.99,31.95,31.98,7800.0,28.3318,28.3318,28.2963,28.3229,7800.0
2006-10-03 10:15:00,31.98,32.03,31.97,32.03,8700.0,28.3229,28.3672,28.314,28.3672,8700.0
2006-10-03 10:20:00,32.03,32.04,31.99,32.01,11100.0,28.3672,28.376,28.3318,28.3495,11100.0
2006-10-03 10:25:00,32.0,32.1,32.0,32.04,15100.0,28.3406,28.4292,28.3406,28.376,15100.0
2006-10-03 10:30:00,32.04,32.07,32.01,32.05,19900.0,28.376,28.4026,28.3495,28.3849,19900.0
2006-10-03 10:35:00,32.05,32.07,32.03,32.05,30200.0,28.3849,28.4026,28.3672,28.3849,30200.0
2006-10-03 10:40:00,32.06,32.11,32.04,32.1,22400.0,28.3937,28.438,28.376,28.4292,22400.0
2006-10-03 10:45:00,32.11,32.12,32.09,32.1,13800.0,28.438,28.4469,28.4203,28.4292,13800.0
2006-10-03 10:50:00,32.1,32.15,32.1,32.15,25400.0,28.4292,28.4735,28.4292,28.4735,25400.0
2006-10-03 10:55:00,32.13,32.14,32.1,32.12,9700.0,28.4557,28.4646,28.4292,28.4469,9700.0
2006-10-03 11:00:00,32.11,32.13,32.03,32.03,99000.0,28.438,28.4557,28.3672,28.3672,99000.0
2006-10-03 11:05:00,32.02,32.06,31.98,32.06,16000.0,28.3583,28.3937,28.3229,28.3937,16000.0
2006-10-03 11:10:00,32.07,32.12,32.06,32.12,3300.0,28.4026,28.4469,28.3937,28.4469,3300.0
2006-10-03 11:15:00,32.12,32.16,32.12,32.16,25400.0,28.4469,28.4823,28.4469,28.4823,25400.0
2006-10-03 11:20:00,32.17,32.2,32.16,32.16,15500.0,28.4912,28.5177,28.4823,28.4823,15500.0
2006-10-03 11:25:00,32.18,32.22,32.18,32.21,21800.0,28.5,28.5355,28.5,28.5266,21800.0
2006-10-03 11:30:00,32.21,32.23,32.19,32.2,29700.0,28.5266,28.5443,28.5089,28.5177,29700.0
2006-10-03 11:35:00,32.21,32.25,32.2,32.25,17100.0,28.5266,28.562,28.5177,28.562,17100.0
2006-10-03 11:40:00,32.27,32.27,32.24,32.26,14300.0,28.5797,28.5797,28.5532,28.5709,14300.0
2006-10-03 11:45:00,32.26,32.27,32.25,32.25,5600.0,28.5709,28.5797,28.562,28.562,5600.0
2006-10-03 11:50:00,32.24,32.34,32.23,32.26,29900.0,28.5532,28.6417,28.5443,28.5709,29900.0
2006-10-03 11:55:00,32.27,32.31,32.25,32.25,13200.0,28.5797,28.6152,28.562,28.562,13200.0
2006-10-03 12:00:00,32.25,32.3,32.23,32.28,46000.0,28.562,28.6063,28.5443,28.5886,46000.0
2006-10-03 12:05:00,32.29,32.35,32.29,32.35,31200.0,28.5974,28.6506,28.5974,28.6506,31200.0
2006-10-03 12:10:00,32.34,32.4,32.34,32.38,15700.0,28.6417,28.6949,28.6417,28.6772,15700.0
2006-10-03 12:15:00,32.38,32.45,32.38,32.43,28100.0,28.6772,28.7392,28.6772,28.7214,28100.0
2006-10-03 12:20:00,32.43,32.47,32.43,32.46,32000.0,28.7214,28.7569,28.7214,28.748,32000.0
2006-10-03 12:25:00,32.47,32.47,32.41,32.45,20100.0,28.7569,28.7569,28.7037,28.7392,20100.0
2006-10-03 12:30:00,32.45,32.53,32.45,32.48,22300.0,28.7392,28.81,28.7392,28.7657,22300.0
2006-10-03 12:35:00,32.49,32.49,32.47,32.48,13500.0,28.7746,28.7746,28.7569,28.7657,13500.0
2006-10-03 12:40:00,32.47,32.5,32.47,32.49,10700.0,28.7569,28.7834,28.7569,28.7746,10700.0
2006-10-03 12:45:00,32.49,32.53,32.49,32.51,13400.0,28.7746,28.81,28.7746,28.7923,13400.0
2006-10-03 12:50:00,32.51,32.52,32.48,32.49,13400.0,28.7923,28.8011,28.7657,28.7746,13400.0
2006-10-03 12:55:00,32.49,32.51,32.47,32.5,29900.0,28.7746,28.7923,28.7569,28.7834,29900.0
2006-10-03 13:00:00,32.51,32.57,32.51,32.54,33400.0,28.7923,28.8454,28.7923,28.8189,33400.0
2006-10-03 13:05:00,32.54,32.54,32.51,32.51,3900.0,28.8189,28.8189,28.7923,28.7923,3900.0
2006-10-03 13:10:00,32.52,32.53,32.51,32.52,9300.0,28.8011,28.81,28.7923,28.8011,9300.0
2006-10-03 13:15:00,32.52,32.56,32.52,32.56,17800.0,28.8011,28.8366,28.8011,28.8366,17800.0
2006-10-03 13:20:00,32.56,32.59,32.51,32.53,20100.0,28.8366,28.8631,28.7923,28.81,20100.0
2006-10-03 13:25:00,32.51,32.56,32.5,32.54,17100.0,28.7923,28.8366,28.7834,28.8189,17100.0
2006-10-03 13:30:00,32.54,32.55,32.53,32.53,12000.0,28.8189,28.8277,28.81,28.81,12000.0
2006-10-03 13:35:00,32.53,32.54,32.5,32.54,14000.0,28.81,28.8189,28.7834,28.8189,14000.0
2006-10-03 13:40:00,32.52,32.54,32.52,32.53,5300.0,28.8011,28.8189,28.8011,28.81,5300.0
2006-10-03 13:45:00,32.53,32.57,32.52,32.55,13700.0,28.81,28.8454,28.8011,28.8277,13700.0
2006-10-03 13:50:00,32.54,32.58,32.51,32.56,13500.0,28.8189,28.8543,28.7923,28.8366,13500.0
2006-10-03 13:55:00,32.56,32.57,32.53,32.55,9900.0,28.8366,28.8454,28.81,28.8277,9900.0
2006-10-03 14:00:00,32.56,32.69,32.56,32.64,44100.0,28.8366,28.9517,28.8366,28.9074,44100.0
2006-10-03 14:05:00,32.64,32.71,32.62,32.7,19100.0,28.9074,28.9694,28.8897,28.9606,19100.0
2006-10-03 14:10:00,32.71,32.72,32.68,32.7,13700.0,28.9694,28.9783,28.9428,28.9606,13700.0
2006-10-03 14:15:00,32.7,32.72,32.66,32.67,14300.0,28.9606,28.9783,28.9251,28.934,14300.0
2006-10-03 14:20:00,32.69,32.7,32.64,32.65,12900.0,28.9517,28.9606,28.9074,28.9163,12900.0
2006-10-03 14:25:00,32.62,32.62,32.56,32.59,15000.0,28.8897,28.8897,28.8366,28.8631,15000.0
2006-10-03 14:30:00,32.58,32.63,32.58,32.62,20600.0,28.8543,28.8986,28.8543,28.8897,20600.0
2006-10-03 14:35:00,32.61,32.67,32.59,32.67,52500.0,28.8809,28.934,28.8631,28.934,52500.0
2006-10-03 14:40:00,32.67,32.78,32.66,32.71,104100.0,28.934,29.0314,28.9251,28.9694,104100.0
2006-10-03 14:45:00,32.71,32.73,32.67,32.72,20500.0,28.9694,28.9871,28.934,28.9783,20500.0
2006-10-03 14:50:00,32.71,32.78,32.71,32.75,77400.0,28.9694,29.0314,28.9694,29.0048,77400.0
2006-10-03 14:55:00,32.74,32.78,32.74,32.75,65300.0,28.996,29.0314,28.996,29.0048,65300.0
2006-10-03 15:00:00,32.75,32.77,32.72,32.76,89200.0,29.0048,29.0226,28.9783,29.0137,89200.0
2006-10-03 15:05:00,32.76,32.79,32.75,32.77,65600.0,29.0137,29.0403,29.0048,29.0226,65600.0
2006-10-03 15:10:00,32.77,32.84,32.76,32.83,78600.0,29.0226,29.0846,29.0137,29.0757,78600.0
2006-10-03 15:15:00,32.84,32.9,32.83,32.86,61200.0,29.0846,29.1377,29.0757,29.1023,61200.0
2006-10-03 15:20:00,32.86,32.93,32.85,32.9,55500.0,29.1023,29.1643,29.0934,29.1377,55500.0
2006-10-03 15:25:00,32.91,32.97,32.9,32.96,91500.0,29.1465,29.1997,29.1377,29.1908,91500.0
2006-10-03 15:30:00,32.97,33.01,32.95,33.0,116400.0,29.1997,29.2351,29.182,29.2263,116400.0
2006-10-03 15:35:00,33.01,33.01,32.85,32.91,62700.0,29.2351,29.2351,29.0934,29.1465,62700.0
2006-10-03 15:40:00,32.9,32.96,32.9,32.93,64000.0,29.1377,29.1908,29.1377,29.1643,64000.0
2006-10-03 15:45:00,32.93,32.94,32.77,32.8,63100.0,29.1643,29.1731,29.0226,29.0491,63100.0
2006-10-03 15:50:00,32.8,32.82,32.77,32.82,90800.0,29.0491,29.0668,29.0226,29.0668,90800.0
2006-10-03 15:55:00,32.82,32.85,32.8,32.81,100200.0,29.0668,29.0934,29.0491,29.058,100200.0
2006-10-04 09:30:00,32.72,32.8,32.64,32.72,50300.0,28.9783,29.0491,28.9074,28.9783,50300.0
2006-10-04 09:35:00,32.73,32.85,32.71,32.75,18500.0,28.9871,29.0934,28.9694,29.0048,18500.0
2006-10-04 09:40:00,32.73,32.73,32.55,32.55,20600.0,28.9871,28.9871,28.8277,28.8277,20600.0
2006-10-04 09:45:00,32.53,32.69,32.53,32.69,50100.0,28.81,28.9517,28.81,28.9517,50100.0
2006-10-04 09:50:00,32.64,32.67,32.51,32.55,22000.0,28.9074,28.934,28.7923,28.8277,22000.0
2006-10-04 09:55:00,32.54,32.66,32.5,32.59,21900.0,28.8189,28.9251,28.7834,28.8631,21900.0
2006-10-04 10:00:00,32.58,32.64,32.47,32.64,41500.0,28.8543,28.9074,28.7569,28.9074,41500.0
2006-10-04 10:05:00,32.63,32.72,32.63,32.7,27400.0,28.8986,28.9783,28.8986,28.9606,27400.0
2006-10-04 10:10:00,32.69,32.83,32.69,32.83,24300.0,28.9517,29.0757,28.9517,29.0757,24300.0
2006-10-04 10:15:00,32.82,32.87,32.76,32.79,41800.0,29.0668,29.1111,29.0137,29.0403,41800.0
2006-10-04 10:20:00,32.81,33.01,32.81,32.94,40700.0,29.058,29.2351,29.058,29.1731,40700.0
2006-10-04 10:25:00,32.94,33.0,32.87,32.99,27400.0,29.1731,29.2263,29.1111,29.2174,27400.0
2006-10-04 10:30:00,32.98,33.07,32.98,32.98,36700.0,29.2085,29.2882,29.2085,29.2085,36700.0
2006-10-04 10:35:00,32.98,33.04,32.96,32.99,23000.0,29.2085,29.2617,29.1908,29.2174,23000.0
2006-10-04 10:40:00,32.98,33.08,32.98,33.08,23500.0,29.2085,29.2971,29.2085,29.2971,23500.0
2006-10-04 10:45:00,33.08,33.12,33.07,33.07,27500.0,29.2971,29.3325,29.2882,29.2882,27500.0
2006-10-04 10:50:00,33.06,33.12,33.05,33.11,41800.0,29.2794,29.3325,29.2705,29.3237,41800.0
2006-10-04 10:55:00,33.12,33.19,33.11,33.16,31500.0,29.3325,29.3945,29.3237,29.368,31500.0
2006-10-04 11:00:00,33.15,33.27,33.15,33.23,47600.0,29.3591,29.4654,29.3591,29.43,47600.0
2006-10-04 11:05:00,33.24,33.3,33.23,33.28,40800.0,29.4388,29.4919,29.43,29.4742,40800.0
2006-10-04 11:10:00,33.28,33.32,33.26,33.32,31200.0,29.4742,29.5097,29.4565,29.5097,31200.0
2006-10-04 11:15:00,33.32,33.44,33.31,33.43,59200.0,29.5097,29.6159,29.5008,29.6071,59200.0
2006-10-04 11:20:00,33.44,33.53,33.4,33.51,76300.0,29.6159,29.6956,29.5805,29.6779,76300.0
2006-10-04 11:25:00,33.5,33.6,33.49,33.54,43400.0,29.6691,29.7576,29.6602,29.7045,43400.0
2006-10-04 11:30:00,33.55,33.59,33.54,33.55,36100.0,29.7134,29.7488,29.7045,29.7134,36100.0
2006-10-04 11:35:00,33.56,34.03,33.55,33.96,248700.0,29.7222,30.1385,29.7134,30.0765,248700.0
2006-10-04 11:40:00,33.96,34.09,33.96,34.08,135600.0,30.0765,30.1916,30.0765,30.1828,135600.0
2006-10-04 11:45:00,34.07,34.09,34.02,34.04,69100.0,30.1739,30.1916,30.1296,30.1473,69100.0
2006-10-04 11:50:00,34.04,34.21,34.03,34.18,144300.0,30.1473,30.2979,30.1385,30.2713,144300.0
2006-10-04 11:55:00,34.18,34.26,34.15,34.23,139600.0,30.2713,30.3422,30.2447,30.3156,139600.0
2006-10-04 12:00:00,34.21,34.25,34.2,34.2,80300.0,30.2979,30.3333,30.289,30.289,80300.0
2006-10-04 12:05:00,34.2,34.21,34.12,34.14,69700.0,30.289,30.2979,30.2182,30.2359,69700.0
2006-10-04 12:10:00,34.12,34.17,34.01,34.02,163500.0,30.2182,30.2625,30.1208,30.1296,163500.0
2006-10-04 12:15:00,34.02,34.06,33.96,34.01,91800.0,30.1296,30.165,30.0765,30.1208,91800.0
2006-10-04 12:20:00,34.0,34.0,33.9,33.93,114600.0,30.1119,30.1119,30.0233,30.0499,114600.0
2006-10-04 12:25:00,33.92,33.97,33.92,33.94,39100.0,30.041,30.0853,30.041,30.0588,39100.0
2006-10-04 12:30:00,33.94,33.96,33.92,33.92,47000.0,30.0588,30.0765,30.041,30.041,47000.0
2006-10-04 12:35:00,33.92,34.0,33.92,33.98,54500.0,30.041,30.1119,30.041,30.0942,54500.0
2006-10-04 12:40:00,33.98,34.03,33.97,34.01,50400.0,30.0942,30.1385,30.0853,30.1208,50400.0
2006-10-04 12:45:00,34.01,34.02,33.98,33.98,28500.0,30.1208,30.1296,30.0942,30.0942,28500.0
2006-10-04 12:50:00,33.98,34.0,33.97,33.99,33000.0,30.0942,30.1119,30.0853,30.103,33000.0
2006-10-04 12:55:00,33.98,34.02,33.97,34.02,59900.0,30.0942,30.1296,30.0853,30.1296,59900.0
2006-10-04 13:00:00,34.01,34.01,33.92,33.92,23000.0,30.1208,30.1208,30.041,30.041,23000.0
2006-10-04 13:05:00,33.92,33.99,33.92,33.92,73200.0,30.041,30.103,30.041,30.041,73200.0
2006-10-04 13:10:00,33.94,33.95,33.87,33.92,361700.0,30.0588,30.0676,29.9968,30.041,361700.0
2006-10-04 13:15:00,33.9,33.95,33.9,33.93,22800.0,30.0233,30.0676,30.0233,30.0499,22800.0
2006-10-04 13:20:00,33.94,33.95,33.9,33.92,22800.0,30.0588,30.0676,30.0233,30.041,22800.0
2006-10-04 13:25:00,33.91,33.97,33.9,33.97,53600.0,30.0322,30.0853,30.0233,30.0853,53600.0
2006-10-04 13:30:00,33.97,33.99,33.89,33.92,123600.0,30.0853,30.103,30.0145,30.041,123600.0
2006-10-04 13:35:00,33.92,33.94,33.89,33.89,21600.0,30.041,30.0588,30.0145,30.0145,21600.0
2006-10-04 13:40:00,33.9,33.94,33.89,33.9,60800.0,30.0233,30.0588,30.0145,30.0233,60800.0
2006-10-04 13:45:00,33.9,33.94,33.9,33.93,35300.0,30.0233,30.0588,30.0233,30.0499,35300.0
2006-10-04 13:50:00,33.93,33.96,33.92,33.95,36700.0,30.0499,30.0765,30.041,30.0676,36700.0
2006-10-04 13:55:00,33.95,33.97,33.94,33.96,21500.0,30.0676,30.0853,30.0588,30.0765,21500.0
2006-10-04 14:00:00,33.97,33.97,33.95,33.95,15400.0,30.0853,30.0853,30.0676,30.0676,15400.0
2006-10-04 14:05:00,33.95,33.96,33.91,33.96,29300.0,30.0676,30.0765,30.0322,30.0765,29300.0
2006-10-04 14:10:00,33.96,34.03,33.95,34.01,113700.0,30.0765,30.1385,30.0676,30.1208,113700.0
2006-10-04 14:15:00,34.01,34.03,33.96,34.01,58500.0,30.1208,30.1385,30.0765,30.1208,58500.0
2006-10-04 14:20:00,34.0,34.03,33.98,33.98,27800.0,30.1119,30.1385,30.0942,30.0942,27800.0
2006-10-04 14:25:00,33.99,34.01,33.97,33.99,18600.0,30.103,30.1208,30.0853,30.103,18600.0
2006-10-04 14:30:00,33.99,34.04,33.98,34.03,67800.0,30.103,30.1473,30.0942,30.1385,67800.0
2006-10-04 14:35:00,34.03,34.04,33.98,34.0,57600.0,30.1385,30.1473,30.0942,30.1119,57600.0
2006-10-04 14:40:00,34.0,34.05,34.0,34.0,36400.0,30.1119,30.1562,30.1119,30.1119,36400.0
2006-10-04 14:45:00,34.01,34.04,34.0,34.03,40000.0,30.1208,30.1473,30.1119,30.1385,40000.0
2006-10-04 14:50:00,34.04,34.1,34.02,34.08,47800.0,30.1473,30.2005,30.1296,30.1828,47800.0
2006-10-04 14:55:00,34.09,34.24,34.08,34.22,140600.0,30.1916,30.3245,30.1828,30.3067,140600.0
2006-10-04 15:00:00,34.23,34.24,34.07,34.08,45400.0,30.3156,30.3245,30.1739,30.1828,45400.0
2006-10-04 15:05:00,34.08,34.13,34.08,34.1,32200.0,30.1828,30.227,30.1828,30.2005,32200.0
2006-10-04 15:10:00,34.1,34.12,34.09,34.11,49100.0,30.2005,30.2182,30.1916,30.2093,49100.0
2006-10-04 15:15:00,34.12,34.13,34.11,34.12,31300.0,30.2182,30.227,30.2093,30.2182,31300.0
2006-10-04 15:20:00,34.12,34.13,34.11,34.12,36500.0,30.2182,30.227,30.2093,30.2182,36500.0
2006-10-04 15:25:00,34.11,34.12,34.1,34.1,78700.0,30.2093,30.2182,30.2005,30.2005,78700.0
2006-10-04 15:30:00,34.1,34.13,34.1,34.12,37800.0,30.2005,30.227,30.2005,30.2182,37800.0
2006-10-04 15:35:00,34.11,34.12,34.11,34.12,89800.0,30.2093,30.2182,30.2093,30.2182,89800.0
2006-10-04 15:40:00,34.12,34.12,34.09,34.12,123000.0,30.2182,30.2182,30.1916,30.2182,123000.0
2006-10-04 15:45:00,34.12,34.24,34.11,34.24,122900.0,30.2182,30.3245,30.2093,30.3245,122900.0
2006-10-04 15:50:00,34.24,34.27,34.13,34.19,104400.0,30.3245,30.351,30.227,30.2802,104400.0
2006-10-04 15:55:00,34.19,34.28,34.19,34.28,186200.0,30.2802,30.3599,30.2802,30.3599,186200.0
2006-10-05 09:30:00,34.07,34.25,34.05,34.06,112300.0,30.1739,30.3333,30.1562,30.165,112300.0
2006-10-05 09:35:00,34.05,34.17,34.05,34.12,237900.0,30.1562,30.2625,30.1562,30.2182,237900.0
2006-10-05 09:40:00,34.12,34.25,34.12,34.21,145900.0,30.2182,30.3333,30.2182,30.2979,145900.0
2006-10-05 09:45:00,34.19,34.2,34.1,34.13,25600.0,30.2802,30.289,30.2005,30.227,25600.0
2006-10-05 09:50:00,34.13,34.18,34.12,34.18,36900.0,30.227,30.2713,30.2182,30.2713,36900.0
2006-10-05 09:55:00,34.17,34.21,34.17,34.19,231100.0,30.2625,30.2979,30.2625,30.2802,231100.0
2006-10-05 10:00:00,34.19,34.22,34.13,34.15,44100.0,30.2802,30.3067,30.227,30.2447,44100.0
2006-10-05 10:05:00,34.14,34.17,34.12,34.13,119400.0,30.2359,30.2625,30.2182,30.227,119400.0
2006-10-05 10:10:00,34.13,34.19,34.12,34.17,77300.0,30.227,30.2802,30.2182,30.2625,77300.0
2006-10-05 10:15:00,34.17,34.26,34.17,34.25,20400.0,30.2625,30.3422,30.2625,30.3333,20400.0
2006-10-05 10:20:00,34.25,34.27,34.24,34.26,44800.0,30.3333,30.351,30.3245,30.3422,44800.0
2006-10-05 10:25:00,34.25,34.27,34.2,34.25,63900.0,30.3333,30.351,30.289,30.3333,63900.0
2006-10-05 10:30:00,34.25,34.27,34.24,34.24,52000.0,30.3333,30.351,30.3245,30.3245,52000.0
2006-10-05 10:35:00,34.25,34.26,34.15,34.15,29900.0,30.3333,30.3422,30.2447,30.2447,29900.0
2006-10-05 10:40:00,34.16,34.21,34.16,34.18,18500.0,30.2536,30.2979,30.2536,30.2713,18500.0
2006-10-05 10:45:00,34.2,34.26,34.2,34.25,46300.0,30.289,30.3422,30.289,30.3333,46300.0
2006-10-05 10:50:00,34.25,34.26,34.23,34.26,31100.0,30.3333,30.3422,30.3156,30.3422,31100.0
2006-10-05 10:55:00,34.26,34.27,34.23,34.23,114700.0,30.3422,30.351,30.3156,30.3156,114700.0
2006-10-05 11:00:00,34.22,34.23,34.17,34.18,49100.0,30.3067,30.3156,30.2625,30.2713,49100.0
2006-10-05 11:05:00,34.18,34.19,34.17,34.18,25700.0,30.2713,30.2802,30.2625,30.2713,25700.0
2006-10-05 11:10:00,34.19,34.2,34.18,34.18,12200.0,30.2802,30.289,30.2713,30.2713,12200.0
2006-10-05 11:15:00,34.18,34.19,34.14,34.14,36500.0,30.2713,30.2802,30.2359,30.2359,36500.0
2006-10-05 11:20:00,34.14,34.15,34.14,34.14,14100.0,30.2359,30.2447,30.2359,30.2359,14100.0
2006-10-05 11:25:00,34.14,34.16,34.13,34.13,63500.0,30.2359,30.2536,30.227,30.227,63500.0
2006-10-05 11:30:00,34.13,34.16,34.13,34.16,41400.0,30.227,30.2536,30.227,30.2536,41400.0
2006-10-05 11:35:00,34.14,34.16,34.14,34.15,27500.0,30.2359,30.2536,30.2359,30.2447,27500.0
2006-10-05 11:40:00,34.15,34.22,34.15,34.19,21600.0,30.2447,30.3067,30.2447,30.2802,21600.0
2006-10-05 11:45:00,34.19,34.22,34.15,34.19,21900.0,30.2802,30.3067,30.2447,30.2802,21900.0
2006-10-05 11:50:00,34.19,34.25,34.19,34.23,20900.0,30.2802,30.3333,30.2802,30.3156,20900.0
2006-10-05 11:55:00,34.24,34.27,34.21,34.25,32800.0,30.3245,30.351,30.2979,30.3333,32800.0
2006-10-05 12:00:00,34.26,34.27,34.24,34.24,34900.0,30.3422,30.351,30.3245,30.3245,34900.0
2006-10-05 12:05:00,34.25,34.25,34.19,34.2,24200.0,30.3333,30.3333,30.2802,30.289,24200.0
2006-10-05 12:10:00,34.21,34.22,34.2,34.21,46700.0,30.2979,30.3067,30.289,30.2979,46700.0
2006-10-05 12:15:00,34.21,34.21,34.2,34.2,51600.0,30.2979,30.2979,30.289,30.289,51600.0
2006-10-05 12:20:00,34.2,34.22,34.18,34.18,17600.0,30.289,30.3067,30.2713,30.2713,17600.0
2006-10-05 12:25:00,34.18,34.24,34.18,34.21,44400.0,30.2713,30.3245,30.2713,30.2979,44400.0
2006-10-05 12:30:00,34.2,34.21,34.19,34.2,19300.0,30.289,30.2979,30.2802,30.289,19300.0
2006-10-05 12:35:00,34.2,34.23,34.17,34.22,35100.0,30.289,30.3156,30.2625,30.3067,35100.0
2006-10-05 12:40:00,34.22,34.23,34.19,34.22,128900.0,30.3067,30.3156,30.2802,30.3067,128900.0
2006-10-05 12:45:00,34.21,34.22,34.19,34.19,10000.0,30.2979,30.3067,30.2802,30.2802,10000.0
2006-10-05 12:50:00,34.19,34.21,34.17,34.2,14200.0,30.2802,30.2979,30.2625,30.289,14200.0
2006-10-05 12:55:00,34.2,34.21,34.17,34.17,12000.0,30.289,30.2979,30.2625,30.2625,12000.0
2006-10-05 13:00:00,34.17,34.21,34.17,34.18,17000.0,30.2625,30.2979,30.2625,30.2713,17000.0
2006-10-05 13:05:00,34.18,34.2,34.17,34.18,11800.0,30.2713,30.289,30.2625,30.2713,11800.0
2006-10-05 13:10:00,34.17,34.18,34.15,34.15,20200.0,30.2625,30.2713,30.2447,30.2447,20200.0
2006-10-05 13:15:00,34.17,34.21,34.15,34.2,151000.0,30.2625,30.2979,30.2447,30.289,151000.0
2006-10-05 13:20:00,34.2,34.2,34.15,34.18,28900.0,30.289,30.289,30.2447,30.2713,28900.0
2006-10-05 13:25:00,34.19,34.2,34.18,34.19,8400.0,30.2802,30.289,30.2713,30.2802,8400.0
2006-10-05 13:30:00,34.19,34.19,34.15,34.15,74900.0,30.2802,30.2802,30.2447,30.2447,74900.0
2006-10-05 13:35:00,34.16,34.2,34.16,34.2,9600.0,30.2536,30.289,30.2536,30.289,9600.0
2006-10-05 13:40:00,34.2,34.21,34.18,34.2,41300.0,30.289,30.2979,30.2713,30.289,41300.0
2006-10-05 13:45:00,34.2,34.2,34.18,34.2,20700.0,30.289,30.289,30.2713,30.289,20700.0
2006-10-05 13:50:00,34.2,34.2,34.19,34.2,22700.0,30.289,30.289,30.2802,30.289,22700.0
2006-10-05 13:55:00,34.19,34.21,34.16,34.19,20600.0,30.2802,30.2979,30.2536,30.2802,20600.0
2006-10-05 14:00:00,34.2,34.2,34.15,34.15,12400.0,30.289,30.289,30.2447,30.2447,12400.0
2006-10-05 14:05:00,34.16,34.2,34.16,34.2,16100.0,30.2536,30.289,30.2536,30.289,16100.0
2006-10-05 14:10:00,34.2,34.21,34.19,34.19,14100.0,30.289,30.2979,30.2802,30.2802,14100.0
2006-10-05 14:15:00,34.2,34.21,34.17,34.21,122600.0,30.289,30.2979,30.2625,30.2979,122600.0
2006-10-05 14:20:00,34.19,34.21,34.14,34.15,231000.0,30.2802,30.2979,30.2359,30.2447,231000.0
2006-10-05 14:25:00,34.16,34.2,34.13,34.15,27600.0,30.2536,30.289,30.227,30.2447,27600.0
2006-10-05 14:30:00,34.14,34.16,34.12,34.15,210100.0,30.2359,30.2536,30.2182,30.2447,210100.0
2006-10-05 14:35:00,34.15,34.19,34.13,34.18,18900.0,30.2447,30.2802,30.227,30.2713,18900.0
2006-10-05 14:40:00,34.18,34.21,34.17,34.18,18500.0,30.2713,30.2979,30.2625,30.2713,18500.0
2006-10-05 14:45:00,34.18,34.21,34.18,34.19,20900.0,30.2713,30.2979,30.2713,30.2802,20900.0
2006-10-05 14:50:00,34.2,34.2,34.15,34.15,133800.0,30.289,30.289,30.2447,30.2447,133800.0
2006-10-05 14:55:00,34.15,34.15,34.12,34.15,92800.0,30.2447,30.2447,30.2182,30.2447,92800.0
2006-10-05 15:00:00,34.14,34.16,34.12,34.15,163700.0,30.2359,30.2536,30.2182,30.2447,163700.0
2006-10-05 15:05:00,34.15,34.19,34.13,34.14,26700.0,30.2447,30.2802,30.227,30.2359,26700.0
2006-10-05 15:10:00,34.15,34.2,34.14,34.2,16100.0,30.2447,30.289,30.2359,30.289,16100.0
2006-10-05 15:15:00,34.2,34.2,34.15,34.19,49700.0,30.289,30.289,30.2447,30.2802,49700.0
2006-10-05 15:20:00,34.19,34.19,34.16,34.17,13300.0,30.2802,30.2802,30.2536,30.2625,13300.0
2006-10-05 15:25:00,34.16,34.2,34.16,34.17,21600.0,30.2536,30.289,30.2536,30.2625,21600.0
2006-10-05 15:30:00,34.17,34.19,34.15,34.16,16800.0,30.2625,30.2802,30.2447,30.2536,16800.0
2006-10-05 15:35:00,34.15,34.16,34.14,34.15,12800.0,30.2447,30.2536,30.2359,30.2447,12800.0
2006-10-05 15:40:00,34.15,34.2,34.15,34.19,26400.0,30.2447,30.289,30.2447,30.2802,26400.0
2006-10-05 15:45:00,34.2,34.22,34.19,34.2,65000.0,30.289,30.3067,30.2802,30.289,65000.0
2006-10-05 15:50:00,34.19,34.23,34.19,34.2,51700.0,30.2802,30.3156,30.2802,30.289,51700.0
2006-10-05 15:55:00,34.21,34.21,34.17,34.2,96100.0,30.2979,30.2979,30.2625,30.289,96100.0
2006-10-06 09:30:00,34.15,34.22,34.06,34.18,61900.0,30.2447,30.3067,30.165,30.2713,61900.0
2006-10-06 09:35:00,34.18,34.2,34.12,34.13,32200.0,30.2713,30.289,30.2182,30.227,32200.0
2006-10-06 09:40:00,34.12,34.25,34.11,34.22,244800.0,30.2182,30.3333,30.2093,30.3067,244800.0
2006-10-06 09:45:00,34.24,34.58,34.13,34.4,266300.0,30.3245,30.6256,30.227,30.4662,266300.0
2006-10-06 09:50:00,34.4,34.45,34.1,34.14,60300.0,30.4662,30.5104,30.2005,30.2359,60300.0
2006-10-06 09:55:00,34.19,34.2,34.13,34.16,9700.0,30.2802,30.289,30.227,30.2536,9700.0
2006-10-06 10:00:00,34.15,34.2,34.06,34.13,104100.0,30.2447,30.289,30.165,30.227,104100.0
2006-10-06 10:05:00,34.11,34.14,34.06,34.11,23000.0,30.2093,30.2359,30.165,30.2093,23000.0
2006-10-06 10:10:00,34.1,34.17,34.08,34.13,15600.0,30.2005,30.2625,30.1828,30.227,15600.0
2006-10-06 10:15:00,34.13,34.13,34.05,34.11,22300.0,30.227,30.227,30.1562,30.2093,22300.0
2006-10-06 10:20:00,34.12,34.23,34.05,34.08,39800.0,30.2182,30.3156,30.1562,30.1828,39800.0
2006-10-06 10:25:00,34.1,34.14,34.04,34.05,77100.0,30.2005,30.2359,30.1473,30.1562,77100.0
2006-10-06 10:30:00,34.05,34.1,34.05,34.06,17700.0,30.1562,30.2005,30.1562,30.165,17700.0
2006-10-06 10:35:00,34.07,34.09,34.05,34.06,22000.0,30.1739,30.1916,30.1562,30.165,22000.0
2006-10-06 10:40:00,34.06,34.11,34.06,34.11,13000.0,30.165,30.2093,30.165,30.2093,13000.0
2006-10-06 10:45:00,34.1,34.25,34.1,34.14,13500.0,30.2005,30.3333,30.2005,30.2359,13500.0
2006-10-06 10:50:00,34.14,34.15,34.05,34.07,25200.0,30.2359,30.2447,30.1562,30.1739,25200.0
2006-10-06 10:55:00,34.07,34.13,34.07,34.08,8200.0,30.1739,30.227,30.1739,30.1828,8200.0
2006-10-06 11:00:00,34.08,34.14,34.07,34.09,11600.0,30.1828,30.2359,30.1739,30.1916,11600.0
2006-10-06 11:05:00,34.09,34.13,34.05,34.06,20600.0,30.1916,30.227,30.1562,30.165,20600.0
2006-10-06 11:10:00,34.06,34.08,34.05,34.06,18700.0,30.165,30.1828,30.1562,30.165,18700.0
2006-10-06 11:15:00,34.07,34.11,34.06,34.07,11400.0,30.1739,30.2093,30.165,30.1739,11400.0
2006-10-06 11:20:00,34.07,34.09,34.05,34.09,8900.0,30.1739,30.1916,30.1562,30.1916,8900.0
2006-10-06 11:25:00,34.08,34.11,34.07,34.11,14500.0,30.1828,30.2093,30.1739,30.2093,14500.0
2006-10-06 11:30:00,34.11,34.19,34.11,34.16,9000.0,30.2093,30.2802,30.2093,30.2536,9000.0
2006-10-06 11:35:00,34.18,34.2,34.17,34.19,5800.0,30.2713,30.289,30.2625,30.2802,5800.0
2006-10-06 11:40:00,34.18,34.29,34.18,34.2,22300.0,30.2713,30.3687,30.2713,30.289,22300.0
2006-10-06 11:45:00,34.22,34.22,34.05,34.05,17700.0,30.3067,30.3067,30.1562,30.1562,17700.0
2006-10-06 11:50:00,34.05,34.08,33.92,33.94,37100.0,30.1562,30.1828,30.041,30.0588,37100.0
2006-10-06 11:55:00,33.95,34.12,33.93,34.12,29900.0,30.0676,30.2182,30.0499,30.2182,29900.0
2006-10-06 12:00:00,34.1,34.11,34.09,34.09,5100.0,30.2005,30.2093,30.1916,30.1916,5100.0
2006-10-06 12:05:00,34.09,34.09,34.04,34.06,12900.0,30.1916,30.1916,30.1473,30.165,12900.0
2006-10-06 12:10:00,34.06,34.11,34.06,34.11,4600.0,30.165,30.2093,30.165,30.2093,4600.0
2006-10-06 12:15:00,34.11,34.15,34.11,34.14,2700.0,30.2093,30.2447,30.2093,30.2359,2700.0
2006-10-06 12:20:00,34.13,34.14,34.11,34.13,4400.0,30.227,30.2359,30.2093,30.227,4400.0
2006-10-06 12:25:00,34.12,34.13,34.07,34.11,7700.0,30.2182,30.227,30.1739,30.2093,7700.0
2006-10-06 12:30:00,34.11,34.13,34.09,34.12,4800.0,30.2093,30.227,30.1916,30.2182,4800.0
2006-10-06 12:35:00,34.12,34.12,34.09,34.1,5400.0,30.2182,30.2182,30.1916,30.2005,5400.0
2006-10-06 12:40:00,34.09,34.1,34.08,34.1,1400.0,30.1916,30.2005,30.1828,30.2005,1400.0
2006-10-06 12:45:00,34.1,34.22,34.1,34.21,7200.0,30.2005,30.3067,30.2005,30.2979,7200.0
2006-10-06 12:50:00,34.22,34.25,34.21,34.25,5500.0,30.3067,30.3333,30.2979,30.3333,5500.0
2006-10-06 12:55:00,34.26,34.31,34.25,34.29,8800.0,30.3422,30.3864,30.3333,30.3687,8800.0
2006-10-06 13:00:00,34.3,34.31,34.29,34.3,4000.0,30.3776,30.3864,30.3687,30.3776,4000.0
2006-10-06 13:05:00,34.3,34.33,34.29,34.32,8600.0,30.3776,30.4042,30.3687,30.3953,8600.0
2006-10-06 13:10:00,34.33,34.33,34.31,34.33,4800.0,30.4042,30.4042,30.3864,30.4042,4800.0
2006-10-06 13:15:00,34.33,34.42,34.33,34.4,17700.0,30.4042,30.4839,30.4042,30.4662,17700.0
2006-10-06 13:20:00,34.4,34.41,34.37,34.38,17200.0,30.4662,30.475,30.4396,30.4484,17200.0
2006-10-06 13:25:00,34.38,34.38,34.22,34.23,17000.0,30.4484,30.4484,30.3067,30.3156,17000.0
2006-10-06 13:30:00,34.23,34.23,34.2,34.22,10600.0,30.3156,30.3156,30.289,30.3067,10600.0
2006-10-06 13:35:00,34.22,34.22,34.08,34.1,49700.0,30.3067,30.3067,30.1828,30.2005,49700.0
2006-10-06 13:40:00,34.1,34.19,34.09,34.19,18600.0,30.2005,30.2802,30.1916,30.2802,18600.0
2006-10-06 13:45:00,34.19,34.24,34.17,34.21,11300.0,30.2802,30.3245,30.2625,30.2979,11300.0
2006-10-06 13:50:00,34.2,34.36,34.2,34.33,9800.0,30.289,30.4307,30.289,30.4042,9800.0
2006-10-06 13:55:00,34.34,34.35,34.31,34.33,9200.0,30.413,30.4219,30.3864,30.4042,9200.0
2006-10-06 14:00:00,34.33,34.37,34.33,34.34,10800.0,30.4042,30.4396,30.4042,30.413,10800.0
2006-10-06 14:05:00,34.33,34.38,34.32,34.34,10700.0,30.4042,30.4484,30.3953,30.413,10700.0
2006-10-06 14:10:00,34.33,34.4,34.33,34.37,20900.0,30.4042,30.4662,30.4042,30.4396,20900.0
2006-10-06 14:15:00,34.36,34.38,34.35,34.36,10000.0,30.4307,30.4484,30.4219,30.4307,10000.0
2006-10-06 14:20:00,34.36,34.41,34.36,34.4,6700.0,30.4307,30.475,30.4307,30.4662,6700.0
2006-10-06 14:25:00,34.41,34.41,34.38,34.38,6300.0,30.475,30.475,30.4484,30.4484,6300.0
2006-10-06 14:30:00,34.37,34.39,34.35,34.39,25600.0,30.4396,30.4573,30.4219,30.4573,25600.0
2006-10-06 14:35:00,34.38,34.47,34.38,34.45,28100.0,30.4484,30.5282,30.4484,30.5104,28100.0
2006-10-06 14:40:00,34.45,34.52,34.45,34.49,12100.0,30.5104,30.5724,30.5104,30.5459,12100.0
2006-10-06 14:45:00,34.49,34.5,34.45,34.48,12500.0,30.5459,30.5547,30.5104,30.537,12500.0
2006-10-06 14:50:00,34.48,34.5,34.46,34.49,17100.0,30.537,30.5547,30.5193,30.5459,17100.0
2006-10-06 14:55:00,34.5,34.51,34.47,34.49,26200.0,30.5547,30.5636,30.5282,30.5459,26200.0
2006-10-06 15:00:00,34.49,34.51,34.42,34.43,37200.0,30.5459,30.5636,30.4839,30.4927,37200.0
2006-10-06 15:05:00,34.43,34.43,34.35,34.4,25000.0,30.4927,30.4927,30.4219,30.4662,25000.0
2006-10-06 15:10:00,34.4,34.4,34.34,34.35,21900.0,30.4662,30.4662,30.413,30.4219,21900.0
2006-10-06 15:15:00,34.35,34.39,34.33,34.36,27400.0,30.4219,30.4573,30.4042,30.4307,27400.0
2006-10-06 15:20:00,34.36,34.37,34.34,34.37,13000.0,30.4307,30.4396,30.413,30.4396,13000.0
2006-10-06 15:25:00,34.36,34.37,34.31,34.33,16000.0,30.4307,30.4396,30.3864,30.4042,16000.0
2006-10-06 15:30:00,34.33,34.4,34.33,34.35,17000.0,30.4042,30.4662,30.4042,30.4219,17000.0
2006-10-06 15:35:00,34.35,34.39,34.31,34.36,22700.0,30.4219,30.4573,30.3864,30.4307,22700.0
2006-10-06 15:40:00,34.37,34.42,34.35,34.35,24200.0,30.4396,30.4839,30.4219,30.4219,24200.0
2006-10-06 15:45:00,34.35,34.36,34.33,34.36,12700.0,30.4219,30.4307,30.4042,30.4307,12700.0
2006-10-06 15:50:00,34.37,34.46,34.35,34.36,42600.0,30.4396,30.5193,30.4219,30.4307,42600.0
2006-10-06 15:55:00,34.35,34.37,34.3,34.31,49600.0,30.4219,30.4396,30.3776,30.3864,49600.0
2006-10-09 09:30:00,34.18,34.66,34.1,34.58,93800.0,30.2713,30.6964,30.2005,30.6256,93800.0
2006-10-09 09:35:00,34.62,34.62,34.27,34.3,23700.0,30.661,30.661,30.351,30.3776,23700.0
2006-10-09 09:40:00,34.28,34.28,34.15,34.18,26500.0,30.3599,30.3599,30.2447,30.2713,26500.0
2006-10-09 09:45:00,34.18,34.18,34.09,34.17,10400.0,30.2713,30.2713,30.1916,30.2625,10400.0
2006-10-09 09:50:00,34.18,34.18,34.03,34.04,14100.0,30.2713,30.2713,30.1385,30.1473,14100.0
2006-10-09 09:55:00,34.04,34.21,34.04,34.08,16800.0,30.1473,30.2979,30.1473,30.1828,16800.0
2006-10-09 10:00:00,34.08,34.15,34.06,34.12,12800.0,30.1828,30.2447,30.165,30.2182,12800.0
2006-10-09 10:05:00,34.13,34.17,34.05,34.16,17500.0,30.227,30.2625,30.1562,30.2536,17500.0
2006-10-09 10:10:00,34.16,34.21,34.14,34.15,9700.0,30.2536,30.2979,30.2359,30.2447,9700.0
2006-10-09 10:15:00,34.17,34.17,34.15,34.16,15400.0,30.2625,30.2625,30.2447,30.2536,15400.0
2006-10-09 10:20:00,34.16,34.21,34.14,34.21,18500.0,30.2536,30.2979,30.2359,30.2979,18500.0
2006-10-09 10:25:00,34.21,34.26,34.17,34.19,5200.0,30.2979,30.3422,30.2625,30.2802,5200.0
2006-10-09 10:30:00,34.17,34.19,34.14,34.14,21100.0,30.2625,30.2802,30.2359,30.2359,21100.0
2006-10-09 10:35:00,34.14,34.17,34.14,34.15,6800.0,30.2359,30.2625,30.2359,30.2447,6800.0
2006-10-09 10:40:00,34.15,34.15,34.12,34.13,23900.0,30.2447,30.2447,30.2182,30.227,23900.0
2006-10-09 10:45:00,34.14,34.25,34.13,34.21,9700.0,30.2359,30.3333,30.227,30.2979,9700.0
2006-10-09 10:50:00,34.22,34.26,34.18,34.24,9900.0,30.3067,30.3422,30.2713,30.3245,9900.0
2006-10-09 10:55:00,34.25,34.31,34.25,34.28,6300.0,30.3333,30.3864,30.3333,30.3599,6300.0
2006-10-09 11:00:00,34.28,34.28,34.21,34.25,14800.0,30.3599,30.3599,30.2979,30.3333,14800.0
2006-10-09 11:05:00,34.26,34.34,34.26,34.34,19500.0,30.3422,30.413,30.3422,30.413,19500.0
2006-10-09 11:10:00,34.35,34.36,34.29,34.29,8400.0,30.4219,30.4307,30.3687,30.3687,8400.0
2006-10-09 11:15:00,34.3,34.3,34.26,34.27,6600.0,30.3776,30.3776,30.3422,30.351,6600.0
2006-10-09 11:20:00,34.26,34.35,34.26,34.34,8300.0,30.3422,30.4219,30.3422,30.413,8300.0
2006-10-09 11:25:00,34.34,34.47,34.33,34.46,17300.0,30.413,30.5282,30.4042,30.5193,17300.0
2006-10-09 11:30:00,34.46,34.51,34.43,34.48,22100.0,30.5193,30.5636,30.4927,30.537,22100.0
2006-10-09 11:35:00,34.48,34.52,34.44,34.52,14300.0,30.537,30.5724,30.5016,30.5724,14300.0
2006-10-09 11:40:00,34.52,34.53,34.5,34.5,7900.0,30.5724,30.5813,30.5547,30.5547,7900.0
2006-10-09 11:45:00,34.51,34.54,34.5,34.54,7200.0,30.5636,30.5901,30.5547,30.5901,7200.0
2006-10-09 11:50:00,34.54,34.54,34.48,34.48,13900.0,30.5901,30.5901,30.537,30.537,13900.0
2006-10-09 11:55:00,34.49,34.49,34.4,34.45,9000.0,30.5459,30.5459,30.4662,30.5104,9000.0
2006-10-09 12:00:00,34.47,34.47,34.3,34.31,36700.0,30.5282,30.5282,30.3776,30.3864,36700.0
2006-10-09 12:05:00,34.32,34.33,34.31,34.32,5800.0,30.3953,30.4042,30.3864,30.3953,5800.0
2006-10-09 12:10:00,34.32,34.32,34.28,34.29,7800.0,30.3953,30.3953,30.3599,30.3687,7800.0
2006-10-09 12:15:00,34.28,34.29,34.2,34.2,9400.0,30.3599,30.3687,30.289,30.289,9400.0
2006-10-09 12:20:00,34.21,34.3,34.21,34.3,9800.0,30.2979,30.3776,30.2979,30.3776,9800.0
2006-10-09 12:25:00,34.3,34.3,34.24,34.24,7800.0,30.3776,30.3776,30.3245,30.3245,7800.0
2006-10-09 12:30:00,34.24,34.3,34.24,34.27,11900.0,30.3245,30.3776,30.3245,30.351,11900.0
2006-10-09 12:35:00,34.27,34.27,34.24,34.24,4400.0,30.351,30.351,30.3245,30.3245,4400.0
2006-10-09 12:40:00,34.24,34.27,34.24,34.26,10400.0,30.3245,30.351,30.3245,30.3422,10400.0
2006-10-09 12:45:00,34.27,34.36,34.27,34.36,3500.0,30.351,30.4307,30.351,30.4307,3500.0
2006-10-09 12:50:00,34.35,34.35,34.28,34.31,11900.0,30.4219,30.4219,30.3599,30.3864,11900.0
2006-10-09 12:55:00,34.3,34.3,34.26,34.27,10200.0,30.3776,30.3776,30.3422,30.351,10200.0
2006-10-09 13:00:00,34.26,34.27,34.26,34.26,7200.0,30.3422,30.351,30.3422,30.3422,7200.0
2006-10-09 13:05:00,34.26,34.27,34.26,34.26,4300.0,30.3422,30.351,30.3422,30.3422,4300.0
2006-10-09 13:10:00,34.26,34.41,34.26,34.4,13200.0,30.3422,30.475,30.3422,30.4662,13200.0
2006-10-09 13:15:00,34.4,34.4,34.36,34.37,11800.0,30.4662,30.4662,30.4307,30.4396,11800.0
2006-10-09 13:20:00,34.36,34.37,34.34,34.35,5600.0,30.4307,30.4396,30.413,30.4219,5600.0
2006-10-09 13:25:00,34.35,34.41,34.34,34.41,6600.0,30.4219,30.475,30.413,30.475,6600.0
2006-10-09 13:30:00,34.41,34.43,34.37,34.38,11900.0,30.475,30.4927,30.4396,30.4484,11900.0
2006-10-09 13:35:00,34.38,34.38,34.37,34.37,2700.0,30.4484,30.4484,30.4396,30.4396,2700.0
2006-10-09 13:40:00,34.38,34.38,34.35,34.35,5500.0,30.4484,30.4484,30.4219,30.4219,5500.0
2006-10-09 13:45:00,34.34,34.35,34.28,34.28,8400.0,30.413,30.4219,30.3599,30.3599,8400.0
2006-10-09 13:50:00,34.28,34.28,34.26,34.26,3400.0,30.3599,30.3599,30.3422,30.3422,3400.0
2006-10-09 13:55:00,34.26,34.29,34.25,34.29,22800.0,30.3422,30.3687,30.3333,30.3687,22800.0
2006-10-09 14:00:00,34.3,34.34,34.3,34.33,8200.0,30.3776,30.413,30.3776,30.4042,8200.0
2006-10-09 14:05:00,34.33,34.39,34.32,34.39,3900.0,30.4042,30.4573,30.3953,30.4573,3900.0
2006-10-09 14:10:00,34.39,34.45,34.38,34.43,10100.0,30.4573,30.5104,30.4484,30.4927,10100.0
2006-10-09 14:15:00,34.44,34.44,34.41,34.41,8200.0,30.5016,30.5016,30.475,30.475,8200.0
2006-10-09 14:20:00,34.42,34.42,34.4,34.42,5700.0,30.4839,30.4839,30.4662,30.4839,5700.0
2006-10-09 14:25:00,34.42,34.49,34.4,34.49,14200.0,30.4839,30.5459,30.4662,30.5459,14200.0
2006-10-09 14:30:00,34.48,34.48,34.43,34.43,11600.0,30.537,30.537,30.4927,30.4927,11600.0
2006-10-09 14:35:00,34.45,34.45,34.38,34.43,10000.0,30.5104,30.5104,30.4484,30.4927,10000.0
2006-10-09 14:40:00,34.42,34.43,34.41,34.42,4100.0,30.4839,30.4927,30.475,30.4839,4100.0
2006-10-09 14:45:00,34.42,34.47,34.41,34.42,19200.0,30.4839,30.5282,30.475,30.4839,19200.0
2006-10-09 14:50:00,34.41,34.41,34.32,34.33,17900.0,30.475,30.475,30.3953,30.4042,17900.0
2006-10-09 14:55:00,34.33,34.4,34.33,34.4,7200.0,30.4042,30.4662,30.4042,30.4662,7200.0
2006-10-09 15:00:00,34.39,34.47,34.37,34.37,43000.0,30.4573,30.5282,30.4396,30.4396,43000.0
2006-10-09 15:05:00,34.36,34.37,34.26,34.28,23500.0,30.4307,30.4396,30.3422,30.3599,23500.0
2006-10-09 15:10:00,34.28,34.37,34.24,34.35,21200.0,30.3599,30.4396,30.3245,30.4219,21200.0
2006-10-09 15:15:00,34.34,34.34,34.27,34.27,8800.0,30.413,30.413,30.351,30.351,8800.0
2006-10-09 15:20:00,34.28,34.35,34.27,34.32,24500.0,30.3599,30.4219,30.351,30.3953,24500.0
2006-10-09 15:25:00,34.33,34.33,34.31,34.33,10500.0,30.4042,30.4042,30.3864,30.4042,10500.0
2006-10-09 15:30:00,34.33,34.41,34.29,34.34,19100.0,30.4042,30.475,30.3687,30.413,19100.0
2006-10-09 15:35:00,34.34,34.35,34.28,34.28,14500.0,30.413,30.4219,30.3599,30.3599,14500.0
2006-10-09 15:40:00,34.29,34.34,34.28,34.32,16200.0,30.3687,30.413,30.3599,30.3953,16200.0
2006-10-09 15:45:00,34.32,34.32,34.28,34.3,14800.0,30.3953,30.3953,30.3599,30.3776,14800.0
2006-10-09 15:50:00,34.3,34.34,34.27,34.28,40900.0,30.3776,30.413,30.351,30.3599,40900.0
2006-10-09 15:55:00,34.27,34.31,34.27,34.31,68100.0,30.351,30.3864,30.351,30.3864,68100.0
2006-10-10 09:30:00,33.9,33.94,33.75,33.85,216600.0,30.0233,30.0588,29.8905,29.9791,216600.0
2006-10-10 09:35:00,33.92,34.04,33.8,33.85,82500.0,30.041,30.1473,29.9348,29.9791,82500.0
2006-10-10 09:40:00,33.85,34.0,33.83,33.83,89400.0,29.9791,30.1119,29.9613,29.9613,89400.0
2006-10-10 09:45:00,33.83,33.85,33.79,33.82,88200.0,29.9613,29.9791,29.9259,29.9525,88200.0
2006-10-10 09:50:00,33.81,33.85,33.8,33.82,90100.0,29.9436,29.9791,29.9348,29.9525,90100.0
2006-10-10 09:55:00,33.82,33.85,33.81,33.83,69000.0,29.9525,29.9791,29.9436,29.9613,69000.0
2006-10-10 10:00:00,33.83,33.95,33.82,33.85,70800.0,29.9613,30.0676,29.9525,29.9791,70800.0
2006-10-10 10:05:00,33.85,33.85,33.8,33.82,80100.0,29.9791,29.9791,29.9348,29.9525,80100.0
2006-10-10 10:10:00,33.82,33.87,33.78,33.81,54100.0,29.9525,29.9968,29.9171,29.9436,54100.0
2006-10-10 10:15:00,33.81,33.84,33.79,33.82,37200.0,29.9436,29.9702,29.9259,29.9525,37200.0
2006-10-10 10:20:00,33.8,33.8,33.6,33.66,80200.0,29.9348,29.9348,29.7576,29.8108,80200.0
2006-10-10 10:25:00,33.66,33.74,33.65,33.74,27800.0,29.8108,29.8816,29.8019,29.8816,27800.0
2006-10-10 10:30:00,33.73,33.86,33.7,33.8,85700.0,29.8728,29.9879,29.8462,29.9348,85700.0
2006-10-10 10:35:00,33.81,33.91,33.79,33.81,50500.0,29.9436,30.0322,29.9259,29.9436,50500.0
2006-10-10 10:40:00,33.8,33.85,33.77,33.81,26200.0,29.9348,29.9791,29.9082,29.9436,26200.0
2006-10-10 10:45:00,33.81,33.89,33.76,33.83,44800.0,29.9436,30.0145,29.8993,29.9613,44800.0
2006-10-10 10:50:00,33.83,33.84,33.77,33.79,13100.0,29.9613,29.9702,29.9082,29.9259,13100.0
2006-10-10 10:55:00,33.79,33.9,33.79,33.82,18900.0,29.9259,30.0233,29.9259,29.9525,18900.0
2006-10-10 11:00:00,33.81,33.82,33.76,33.81,33100.0,29.9436,29.9525,29.8993,29.9436,33100.0
2006-10-10 11:05:00,33.81,33.85,33.76,33.8,22800.0,29.9436,29.9791,29.8993,29.9348,22800.0
2006-10-10 11:10:00,33.81,33.86,33.75,33.85,26000.0,29.9436,29.9879,29.8905,29.9791,26000.0
2006-10-10 11:15:00,33.86,33.88,33.82,33.84,19400.0,29.9879,30.0056,29.9525,29.9702,19400.0
2006-10-10 11:20:00,33.84,33.93,33.84,33.93,29200.0,29.9702,30.0499,29.9702,30.0499,29200.0
2006-10-10 11:25:00,33.93,33.96,33.9,33.93,45600.0,30.0499,30.0765,30.0233,30.0499,45600.0
2006-10-10 11:30:00,33.92,33.96,33.9,33.9,17400.0,30.041,30.0765,30.0233,30.0233,17400.0
2006-10-10 11:35:00,33.9,33.91,33.89,33.9,19000.0,30.0233,30.0322,30.0145,30.0233,19000.0
2006-10-10 11:40:00,33.9,33.91,33.89,33.9,20000.0,30.0233,30.0322,30.0145,30.0233,20000.0
2006-10-10 11:45:00,33.9,33.9,33.85,33.85,18200.0,30.0233,30.0233,29.9791,29.9791,18200.0
2006-10-10 11:50:00,33.85,33.88,33.82,33.88,27100.0,29.9791,30.0056,29.9525,30.0056,27100.0
2006-10-10 11:55:00,33.88,33.88,33.84,33.84,5800.0,30.0056,30.0056,29.9702,29.9702,5800.0
2006-10-10 12:00:00,33.84,33.89,33.83,33.88,24100.0,29.9702,30.0145,29.9613,30.0056,24100.0
2006-10-10 12:05:00,33.88,33.91,33.82,33.91,41500.0,30.0056,30.0322,29.9525,30.0322,41500.0
2006-10-10 12:10:00,33.91,33.94,33.84,33.88,36800.0,30.0322,30.0588,29.9702,30.0056,36800.0
2006-10-10 12:15:00,33.88,33.91,33.85,33.88,32200.0,30.0056,30.0322,29.9791,30.0056,32200.0
2006-10-10 12:20:00,33.87,33.9,33.84,33.84,27800.0,29.9968,30.0233,29.9702,29.9702,27800.0
2006-10-10 12:25:00,33.84,33.85,33.84,33.85,66400.0,29.9702,29.9791,29.9702,29.9791,66400.0
2006-10-10 12:30:00,33.84,33.86,33.8,33.86,38100.0,29.9702,29.9879,29.9348,29.9879,38100.0
2006-10-10 12:35:00,33.85,33.85,33.8,33.82,50100.0,29.9791,29.9791,29.9348,29.9525,50100.0
2006-10-10 12:40:00,33.82,33.88,33.82,33.87,29300.0,29.9525,30.0056,29.9525,29.9968,29300.0
2006-10-10 12:45:00,33.88,33.88,33.81,33.82,16600.0,30.0056,30.0056,29.9436,29.9525,16600.0
2006-10-10 12:50:00,33.82,33.87,33.8,33.87,27000.0,29.9525,29.9968,29.9348,29.9968,27000.0
2006-10-10 12:55:00,33.85,33.88,33.81,33.83,32500.0,29.9791,30.0056,29.9436,29.9613,32500.0
2006-10-10 13:00:00,33.82,33.83,33.82,33.83,5300.0,29.9525,29.9613,29.9525,29.9613,5300.0
2006-10-10 13:05:00,33.82,33.83,33.8,33.81,23700.0,29.9525,29.9613,29.9348,29.9436,23700.0
2006-10-10 13:10:00,33.81,33.84,33.8,33.83,10400.0,29.9436,29.9702,29.9348,29.9613,10400.0
2006-10-10 13:15:00,33.83,33.83,33.8,33.8,46700.0,29.9613,29.9613,29.9348,29.9348,46700.0
2006-10-10 13:20:00,33.8,33.81,33.8,33.8,8300.0,29.9348,29.9436,29.9348,29.9348,8300.0
2006-10-10 13:25:00,33.8,33.81,33.77,33.77,59300.0,29.9348,29.9436,29.9082,29.9082,59300.0
2006-10-10 13:30:00,33.78,33.83,33.75,33.83,39200.0,29.9171,29.9613,29.8905,29.9613,39200.0
2006-10-10 13:35:00,33.83,33.87,33.78,33.79,29200.0,29.9613,29.9968,29.9171,29.9259,29200.0
2006-10-10 13:40:00,33.8,33.8,33.76,33.77,35200.0,29.9348,29.9348,29.8993,29.9082,35200.0
2006-10-10 13:45:00,33.77,33.81,33.77,33.78,31800.0,29.9082,29.9436,29.9082,29.9171,31800.0
2006-10-10 13:50:00,33.78,33.82,33.77,33.81,17600.0,29.9171,29.9525,29.9082,29.9436,17600.0
2006-10-10 13:55:00,33.81,33.81,33.77,33.77,179700.0,29.9436,29.9436,29.9082,29.9082,179700.0
2006-10-10 14:00:00,33.77,33.83,33.77,33.81,26000.0,29.9082,29.9613,29.9082,29.9436,26000.0
2006-10-10 14:05:00,33.81,33.83,33.79,33.79,25800.0,29.9436,29.9613,29.9259,29.9259,25800.0
2006-10-10 14:10:00,33.79,33.82,33.79,33.82,16300.0,29.9259,29.9525,29.9259,29.9525,16300.0
2006-10-10 14:15:00,33.82,33.85,33.81,33.81,14700.0,29.9525,29.9791,29.9436,29.9436,14700.0
2006-10-10 14:20:00,33.82,33.86,33.8,33.81,20300.0,29.9525,29.9879,29.9348,29.9436,20300.0
2006-10-10 14:25:00,33.81,33.81,33.79,33.8,14200.0,29.9436,29.9436,29.9259,29.9348,14200.0
2006-10-10 14:30:00,33.79,33.86,33.79,33.82,34900.0,29.9259,29.9879,29.9259,29.9525,34900.0
2006-10-10 14:35:00,33.83,33.83,33.78,33.78,27500.0,29.9613,29.9613,29.9171,29.9171,27500.0
2006-10-10 14:40:00,33.78,33.84,33.78,33.82,24700.0,29.9171,29.9702,29.9171,29.9525,24700.0
2006-10-10 14:45:00,33.82,33.94,33.82,33.85,59200.0,29.9525,30.0588,29.9525,29.9791,59200.0
2006-10-10 14:50:00,33.86,33.9,33.85,33.86,17900.0,29.9879,30.0233,29.9791,29.9879,17900.0
2006-10-10 14:55:00,33.86,33.86,33.82,33.82,37400.0,29.9879,29.9879,29.9525,29.9525,37400.0
2006-10-10 15:00:00,33.82,33.86,33.82,33.83,25200.0,29.9525,29.9879,29.9525,29.9613,25200.0
2006-10-10 15:05:00,33.83,33.85,33.82,33.84,43600.0,29.9613,29.9791,29.9525,29.9702,43600.0
2006-10-10 15:10:00,33.84,33.85,33.82,33.82,43900.0,29.9702,29.9791,29.9525,29.9525,43900.0
2006-10-10 15:15:00,33.82,33.83,33.78,33.8,82600.0,29.9525,29.9613,29.9171,29.9348,82600.0
2006-10-10 15:20:00,33.8,33.82,33.78,33.82,47900.0,29.9348,29.9525,29.9171,29.9525,47900.0
2006-10-10 15:25:00,33.82,33.84,33.79,33.83,24100.0,29.9525,29.9702,29.9259,29.9613,24100.0
2006-10-10 15:30:00,33.84,33.86,33.8,33.81,68000.0,29.9702,29.9879,29.9348,29.9436,68000.0
2006-10-10 15:35:00,33.81,33.88,33.81,33.87,30700.0,29.9436,30.0056,29.9436,29.9968,30700.0
2006-10-10 15:40:00,33.87,33.89,33.87,33.88,35300.0,29.9968,30.0145,29.9968,30.0056,35300.0
2006-10-10 15:45:00,33.89,33.97,33.82,33.93,47700.0,30.0145,30.0853,29.9525,30.0499,47700.0
2006-10-10 15:50:00,33.94,33.94,33.84,33.89,54600.0,30.0588,30.0588,29.9702,30.0145,54600.0
2006-10-10 15:55:00,33.89,33.93,33.88,33.92,82800.0,30.0145,30.0499,30.0056,30.041,82800.0
2006-10-11 09:30:00,34.04,34.04,33.85,33.97,39100.0,30.1473,30.1473,29.9791,30.0853,39100.0
2006-10-11 09:35:00,33.97,34.06,33.93,33.95,26000.0,30.0853,30.165,30.0499,30.0676,26000.0
2006-10-11 09:40:00,33.97,34.06,33.93,34.04,16600.0,30.0853,30.165,30.0499,30.1473,16600.0
2006-10-11 09:45:00,34.05,34.08,33.99,34.04,19100.0,30.1562,30.1828,30.103,30.1473,19100.0
2006-10-11 09:50:00,34.05,34.14,34.05,34.11,27100.0,30.1562,30.2359,30.1562,30.2093,27100.0
2006-10-11 09:55:00,34.1,34.23,34.1,34.23,23300.0,30.2005,30.3156,30.2005,30.3156,23300.0
2006-10-11 10:00:00,34.24,34.26,34.2,34.25,38500.0,30.3245,30.3422,30.289,30.3333,38500.0
2006-10-11 10:05:00,34.23,34.29,34.17,34.28,71500.0,30.3156,30.3687,30.2625,30.3599,71500.0
2006-10-11 10:10:00,34.28,34.29,34.2,34.22,26200.0,30.3599,30.3687,30.289,30.3067,26200.0
2006-10-11 10:15:00,34.22,34.26,34.22,34.25,30800.0,30.3067,30.3422,30.3067,30.3333,30800.0
2006-10-11 10:20:00,34.26,34.29,34.19,34.19,30800.0,30.3422,30.3687,30.2802,30.2802,30800.0
2006-10-11 10:25:00,34.19,34.2,34.15,34.16,17900.0,30.2802,30.289,30.2447,30.2536,17900.0
2006-10-11 10:30:00,34.16,34.33,34.15,34.32,43600.0,30.2536,30.4042,30.2447,30.3953,43600.0
2006-10-11 10:35:00,34.32,34.32,34.23,34.24,24400.0,30.3953,30.3953,30.3156,30.3245,24400.0
2006-10-11 10:40:00,34.23,34.24,34.19,34.2,22500.0,30.3156,30.3245,30.2802,30.289,22500.0
2006-10-11 10:45:00,34.18,34.18,34.11,34.16,43300.0,30.2713,30.2713,30.2093,30.2536,43300.0
2006-10-11 10:50:00,34.16,34.2,34.14,34.2,78100.0,30.2536,30.289,30.2359,30.289,78100.0
2006-10-11 10:55:00,34.21,34.25,34.18,34.19,18600.0,30.2979,30.3333,30.2713,30.2802,18600.0
2006-10-11 11:00:00,34.19,34.23,34.18,34.19,16000.0,30.2802,30.3156,30.2713,30.2802,16000.0
2006-10-11 11:05:00,34.17,34.2,34.17,34.19,56200.0,30.2625,30.289,30.2625,30.2802,56200.0
2006-10-11 11:10:00,34.19,34.23,34.19,34.21,17700.0,30.2802,30.3156,30.2802,30.2979,17700.0
2006-10-11 11:15:00,34.21,34.23,34.18,34.2,11400.0,30.2979,30.3156,30.2713,30.289,11400.0
2006-10-11 11:20:00,34.2,34.28,34.2,34.26,31100.0,30.289,30.3599,30.289,30.3422,31100.0
2006-10-11 11:25:00,34.25,34.26,34.25,34.26,11700.0,30.3333,30.3422,30.3333,30.3422,11700.0
2006-10-11 11:30:00,34.26,34.27,34.25,34.25,25200.0,30.3422,30.351,30.3333,30.3333,25200.0
2006-10-11 11:35:00,34.26,34.42,34.25,34.41,37700.0,30.3422,30.4839,30.3333,30.475,37700.0
2006-10-11 11:40:00,34.41,34.45,34.33,34.44,35900.0,30.475,30.5104,30.4042,30.5016,35900.0
2006-10-11 11:45:00,34.42,34.45,34.38,34.4,22100.0,30.4839,30.5104,30.4484,30.4662,22100.0
2006-10-11 11:50:00,34.4,34.4,34.38,34.38,8300.0,30.4662,30.4662,30.4484,30.4484,8300.0
2006-10-11 11:55:00,34.39,34.44,34.37,34.37,14800.0,30.4573,30.5016,30.4396,30.4396,14800.0
2006-10-11 12:00:00,34.38,34.41,34.35,34.39,24400.0,30.4484,30.475,30.4219,30.4573,24400.0
2006-10-11 12:05:00,34.38,34.39,34.33,34.33,14200.0,30.4484,30.4573,30.4042,30.4042,14200.0
2006-10-11 12:10:00,34.33,34.36,34.3,34.3,30500.0,30.4042,30.4307,30.3776,30.3776,30500.0
2006-10-11 12:15:00,34.3,34.31,34.3,34.3,17500.0,30.3776,30.3864,30.3776,30.3776,17500.0
2006-10-11 12:20:00,34.3,34.31,34.3,34.3,14700.0,30.3776,30.3864,30.3776,30.3776,14700.0
2006-10-11 12:25:00,34.3,34.32,34.3,34.32,34700.0,30.3776,30.3953,30.3776,30.3953,34700.0
2006-10-11 12:30:00,34.3,34.34,34.3,34.3,17800.0,30.3776,30.413,30.3776,30.3776,17800.0
2006-10-11 12:35:00,34.3,34.31,34.3,34.31,7200.0,30.3776,30.3864,30.3776,30.3864,7200.0
2006-10-11 12:40:00,34.31,34.31,34.29,34.31,21500.0,30.3864,30.3864,30.3687,30.3864,21500.0
2006-10-11 12:45:00,34.3,34.34,34.29,34.32,8600.0,30.3776,30.413,30.3687,30.3953,8600.0
2006-10-11 12:50:00,34.33,34.37,34.29,34.29,16400.0,30.4042,30.4396,30.3687,30.3687,16400.0
2006-10-11 12:55:00,34.29,34.31,34.29,34.3,11500.0,30.3687,30.3864,30.3687,30.3776,11500.0
2006-10-11 13:00:00,34.31,34.32,34.3,34.3,28600.0,30.3864,30.3953,30.3776,30.3776,28600.0
2006-10-11 13:05:00,34.3,34.31,34.3,34.3,11200.0,30.3776,30.3864,30.3776,30.3776,11200.0
2006-10-11 13:10:00,34.31,34.33,34.25,34.26,21800.0,30.3864,30.4042,30.3333,30.3422,21800.0
2006-10-11 13:15:00,34.25,34.27,34.25,34.26,10900.0,30.3333,30.351,30.3333,30.3422,10900.0
2006-10-11 13:20:00,34.26,34.28,34.25,34.26,14300.0,30.3422,30.3599,30.3333,30.3422,14300.0
2006-10-11 13:25:00,34.26,34.27,34.25,34.27,13700.0,30.3422,30.351,30.3333,30.351,13700.0
2006-10-11 13:30:00,34.27,34.33,34.27,34.29,23400.0,30.351,30.4042,30.351,30.3687,23400.0
2006-10-11 13:35:00,34.29,34.31,34.28,34.3,17000.0,30.3687,30.3864,30.3599,30.3776,17000.0
2006-10-11 13:40:00,34.3,34.32,34.29,34.3,11500.0,30.3776,30.3953,30.3687,30.3776,11500.0
2006-10-11 13:45:00,34.29,34.31,34.29,34.31,11700.0,30.3687,30.3864,30.3687,30.3864,11700.0
2006-10-11 13:50:00,34.31,34.31,34.3,34.3,46500.0,30.3864,30.3864,30.3776,30.3776,46500.0
2006-10-11 13:55:00,34.3,34.3,34.27,34.28,44100.0,30.3776,30.3776,30.351,30.3599,44100.0
2006-10-11 14:00:00,34.29,34.31,34.25,34.27,78000.0,30.3687,30.3864,30.3333,30.351,78000.0
2006-10-11 14:05:00,34.26,34.31,34.25,34.31,30800.0,30.3422,30.3864,30.3333,30.3864,30800.0
2006-10-11 14:10:00,34.31,34.34,34.26,34.31,42300.0,30.3864,30.413,30.3422,30.3864,42300.0
2006-10-11 14:15:00,34.31,34.31,34.22,34.22,24800.0,30.3864,30.3864,30.3067,30.3067,24800.0
2006-10-11 14:20:00,34.22,34.27,34.22,34.26,31000.0,30.3067,30.351,30.3067,30.3422,31000.0
2006-10-11 14:25:00,34.26,34.31,34.26,34.28,58900.0,30.3422,30.3864,30.3422,30.3599,58900.0
2006-10-11 14:30:00,34.27,34.28,34.2,34.2,31800.0,30.351,30.3599,30.289,30.289,31800.0
2006-10-11 14:35:00,34.2,34.25,34.19,34.19,95700.0,30.289,30.3333,30.2802,30.2802,95700.0
2006-10-11 14:40:00,34.19,34.22,34.18,34.22,57000.0,30.2802,30.3067,30.2713,30.3067,57000.0
2006-10-11 14:45:00,34.22,34.27,34.2,34.2,24100.0,30.3067,30.351,30.289,30.289,24100.0
2006-10-11 14:50:00,34.2,34.21,34.09,34.14,93500.0,30.289,30.2979,30.1916,30.2359,93500.0
2006-10-11 14:55:00,34.16,34.23,34.13,34.15,34900.0,30.2536,30.3156,30.227,30.2447,34900.0
2006-10-11 15:00:00,34.14,34.16,34.09,34.09,63300.0,30.2359,30.2536,30.1916,30.1916,63300.0
2006-10-11 15:05:00,34.1,34.16,34.05,34.15,71400.0,30.2005,30.2536,30.1562,30.2447,71400.0
2006-10-11 15:10:00,34.16,34.28,34.14,34.2,45400.0,30.2536,30.3599,30.2359,30.289,45400.0
2006-10-11 15:15:00,34.2,34.24,34.2,34.2,34600.0,30.289,30.3245,30.289,30.289,34600.0
2006-10-11 15:20:00,34.21,34.21,34.15,34.15,30300.0,30.2979,30.2979,30.2447,30.2447,30300.0
2006-10-11 15:25:00,34.16,34.18,34.12,34.13,45400.0,30.2536,30.2713,30.2182,30.227,45400.0
2006-10-11 15:30:00,34.13,34.21,34.13,34.2,32000.0,30.227,30.2979,30.227,30.289,32000.0
2006-10-11 15:35:00,34.2,34.27,34.2,34.2,61500.0,30.289,30.351,30.289,30.289,61500.0
2006-10-11 15:40:00,34.21,34.21,34.16,34.16,63500.0,30.2979,30.2979,30.2536,30.2536,63500.0
2006-10-11 15:45:00,34.15,34.18,34.1,34.18,67900.0,30.2447,30.2713,30.2005,30.2713,67900.0
2006-10-11 15:50:00,34.17,34.26,34.17,34.24,37500.0,30.2625,30.3422,30.2625,30.3245,37500.0
2006-10-11 15:55:00,34.24,34.24,34.18,34.18,91500.0,30.3245,30.3245,30.2713,30.2713,91500.0
2006-10-12 09:30:00,34.5,34.54,34.36,34.36,46000.0,30.5547,30.5901,30.4307,30.4307,46000.0
2006-10-12 09:35:00,34.35,34.36,34.3,34.31,30200.0,30.4219,30.4307,30.3776,30.3864,30200.0
2006-10-12 09:40:00,34.3,34.33,34.3,34.31,27400.0,30.3776,30.4042,30.3776,30.3864,27400.0
2006-10-12 09:45:00,34.31,34.34,34.31,34.31,21100.0,30.3864,30.413,30.3864,30.3864,21100.0
2006-10-12 09:50:00,34.32,34.35,34.31,34.32,17900.0,30.3953,30.4219,30.3864,30.3953,17900.0
2006-10-12 09:55:00,34.32,34.33,34.3,34.31,17700.0,30.3953,30.4042,30.3776,30.3864,17700.0
2006-10-12 10:00:00,34.3,34.32,34.25,34.25,39100.0,30.3776,30.3953,30.3333,30.3333,39100.0
2006-10-12 10:05:00,34.25,34.27,34.25,34.25,20400.0,30.3333,30.351,30.3333,30.3333,20400.0
2006-10-12 10:10:00,34.27,34.34,34.26,34.32,41500.0,30.351,30.413,30.3422,30.3953,41500.0
2006-10-12 10:15:00,34.3,34.32,34.3,34.3,17900.0,30.3776,30.3953,30.3776,30.3776,17900.0
2006-10-12 10:20:00,34.3,34.32,34.3,34.32,16700.0,30.3776,30.3953,30.3776,30.3953,16700.0
2006-10-12 10:25:00,34.32,34.33,34.32,34.32,15600.0,30.3953,30.4042,30.3953,30.3953,15600.0
2006-10-12 10:30:00,34.32,34.33,34.3,34.3,26600.0,30.3953,30.4042,30.3776,30.3776,26600.0
2006-10-12 10:35:00,34.3,34.35,34.3,34.32,19300.0,30.3776,30.4219,30.3776,30.3953,19300.0
2006-10-12 10:40:00,34.32,34.35,34.3,34.34,27800.0,30.3953,30.4219,30.3776,30.413,27800.0
2006-10-12 10:45:00,34.35,34.37,34.32,34.36,25300.0,30.4219,30.4396,30.3953,30.4307,25300.0
2006-10-12 10:50:00,34.37,34.37,34.35,34.36,14100.0,30.4396,30.4396,30.4219,30.4307,14100.0
2006-10-12 10:55:00,34.36,34.38,34.35,34.36,16800.0,30.4307,30.4484,30.4219,30.4307,16800.0
2006-10-12 11:00:00,34.37,34.37,34.32,34.35,24500.0,30.4396,30.4396,30.3953,30.4219,24500.0
2006-10-12 11:05:00,34.35,34.4,34.33,34.34,26800.0,30.4219,30.4662,30.4042,30.413,26800.0
2006-10-12 11:10:00,34.33,34.38,34.32,34.35,10800.0,30.4042,30.4484,30.3953,30.4219,10800.0
2006-10-12 11:15:00,34.34,34.4,34.34,34.4,15200.0,30.413,30.4662,30.413,30.4662,15200.0
2006-10-12 11:20:00,34.4,34.42,34.35,34.4,20700.0,30.4662,30.4839,30.4219,30.4662,20700.0
2006-10-12 11:25:00,34.41,34.41,34.4,34.41,10000.0,30.475,30.475,30.4662,30.475,10000.0
2006-10-12 11:30:00,34.42,34.43,34.39,34.4,11100.0,30.4839,30.4927,30.4573,30.4662,11100.0
2006-10-12 11:35:00,34.39,34.4,34.35,34.38,10200.0,30.4573,30.4662,30.4219,30.4484,10200.0
2006-10-12 11:40:00,34.39,34.39,34.35,34.35,11800.0,30.4573,30.4573,30.4219,30.4219,11800.0
2006-10-12 11:45:00,34.35,34.36,34.35,34.36,8000.0,30.4219,30.4307,30.4219,30.4307,8000.0
2006-10-12 11:50:00,34.36,34.38,34.35,34.37,10800.0,30.4307,30.4484,30.4219,30.4396,10800.0
2006-10-12 11:55:00,34.38,34.38,34.35,34.35,17000.0,30.4484,30.4484,30.4219,30.4219,17000.0
2006-10-12 12:00:00,34.35,34.36,34.35,34.35,8400.0,30.4219,30.4307,30.4219,30.4219,8400.0
2006-10-12 12:05:00,34.35,34.37,34.35,34.35,26400.0,30.4219,30.4396,30.4219,30.4219,26400.0
2006-10-12 12:10:00,34.35,34.39,34.34,34.37,23200.0,30.4219,30.4573,30.413,30.4396,23200.0
2006-10-12 12:15:00,34.37,34.38,34.32,34.33,11600.0,30.4396,30.4484,30.3953,30.4042,11600.0
2006-10-12 12:20:00,34.32,34.36,34.32,34.33,33100.0,30.3953,30.4307,30.3953,30.4042,33100.0
2006-10-12 12:25:00,34.33,34.36,34.33,34.34,12100.0,30.4042,30.4307,30.4042,30.413,12100.0
2006-10-12 12:30:00,34.33,34.35,34.33,34.33,6400.0,30.4042,30.4219,30.4042,30.4042,6400.0
2006-10-12 12:35:00,34.33,34.34,34.33,34.34,6200.0,30.4042,30.413,30.4042,30.413,6200.0
2006-10-12 12:40:00,34.33,34.38,34.33,34.34,29500.0,30.4042,30.4484,30.4042,30.413,29500.0
2006-10-12 12:45:00,34.35,34.36,34.33,34.33,9000.0,30.4219,30.4307,30.4042,30.4042,9000.0
2006-10-12 12:50:00,34.34,34.34,34.32,34.33,11100.0,30.413,30.413,30.3953,30.4042,11100.0
2006-10-12 12:55:00,34.34,34.34,34.33,34.34,6400.0,30.413,30.413,30.4042,30.413,6400.0
2006-10-12 13:00:00,34.33,34.35,34.33,34.34,10500.0,30.4042,30.4219,30.4042,30.413,10500.0
2006-10-12 13:05:00,34.34,34.34,34.33,34.33,6900.0,30.413,30.413,30.4042,30.4042,6900.0
2006-10-12 13:10:00,34.33,34.34,34.33,34.33,10800.0,30.4042,30.413,30.4042,30.4042,10800.0
2006-10-12 13:15:00,34.33,34.34,34.3,34.3,31200.0,30.4042,30.413,30.3776,30.3776,31200.0
2006-10-12 13:20:00,34.31,34.31,34.3,34.3,9100.0,30.3864,30.3864,30.3776,30.3776,9100.0
2006-10-12 13:25:00,34.3,34.32,34.3,34.32,9800.0,30.3776,30.3953,30.3776,30.3953,9800.0
2006-10-12 13:30:00,34.32,34.33,34.31,34.33,9700.0,30.3953,30.4042,30.3864,30.4042,9700.0
2006-10-12 13:35:00,34.33,34.33,34.3,34.32,12800.0,30.4042,30.4042,30.3776,30.3953,12800.0
2006-10-12 13:40:00,34.32,34.33,34.32,34.32,18500.0,30.3953,30.4042,30.3953,30.3953,18500.0
2006-10-12 13:45:00,34.32,34.33,34.32,34.32,5200.0,30.3953,30.4042,30.3953,30.3953,5200.0
2006-10-12 13:50:00,34.33,34.4,34.32,34.39,16100.0,30.4042,30.4662,30.3953,30.4573,16100.0
2006-10-12 13:55:00,34.4,34.4,34.36,34.36,9600.0,30.4662,30.4662,30.4307,30.4307,9600.0
2006-10-12 14:00:00,34.36,34.43,34.33,34.37,27600.0,30.4307,30.4927,30.4042,30.4396,27600.0
2006-10-12 14:05:00,34.38,34.43,34.36,34.42,12300.0,30.4484,30.4927,30.4307,30.4839,12300.0
2006-10-12 14:10:00,34.41,34.5,34.41,34.49,24900.0,30.475,30.5547,30.475,30.5459,24900.0
2006-10-12 14:15:00,34.49,34.57,34.45,34.52,48200.0,30.5459,30.6167,30.5104,30.5724,48200.0
2006-10-12 14:20:00,34.53,34.58,34.51,34.58,18900.0,30.5813,30.6256,30.5636,30.6256,18900.0
2006-10-12 14:25:00,34.57,34.64,34.55,34.61,35700.0,30.6167,30.6787,30.599,30.6521,35700.0
2006-10-12 14:30:00,34.61,34.61,34.45,34.58,19900.0,30.6521,30.6521,30.5104,30.6256,19900.0
2006-10-12 14:35:00,34.58,34.6,34.58,34.6,23300.0,30.6256,30.6433,30.6256,30.6433,23300.0
2006-10-12 14:40:00,34.59,34.6,34.52,34.54,16400.0,30.6344,30.6433,30.5724,30.5901,16400.0
2006-10-12 14:45:00,34.55,34.57,34.5,34.55,23100.0,30.599,30.6167,30.5547,30.599,23100.0
2006-10-12 14:50:00,34.55,34.56,34.55,34.55,15000.0,30.599,30.6079,30.599,30.599,15000.0
2006-10-12 14:55:00,34.56,34.6,34.55,34.6,31300.0,30.6079,30.6433,30.599,30.6433,31300.0
2006-10-12 15:00:00,34.6,34.66,34.59,34.64,19300.0,30.6433,30.6964,30.6344,30.6787,19300.0
2006-10-12 15:05:00,34.66,34.69,34.63,34.67,21400.0,30.6964,30.723,30.6699,30.7053,21400.0
2006-10-12 15:10:00,34.68,34.81,34.66,34.77,63000.0,30.7141,30.8293,30.6964,30.7938,63000.0
2006-10-12 15:15:00,34.76,34.88,34.75,34.85,47900.0,30.785,30.8913,30.7761,30.8647,47900.0
2006-10-12 15:20:00,34.85,34.93,34.81,34.92,66700.0,30.8647,30.9355,30.8293,30.9267,66700.0
2006-10-12 15:25:00,34.93,34.99,34.89,34.94,67800.0,30.9355,30.9887,30.9001,30.9444,67800.0
2006-10-12 15:30:00,34.94,34.99,34.94,34.95,51900.0,30.9444,30.9887,30.9444,30.9533,51900.0
2006-10-12 15:35:00,34.96,34.97,34.9,34.94,48900.0,30.9621,30.971,30.909,30.9444,48900.0
2006-10-12 15:40:00,34.94,34.99,34.87,34.96,91000.0,30.9444,30.9887,30.8824,30.9621,91000.0
2006-10-12 15:45:00,34.98,35.0,34.97,34.99,113200.0,30.9798,30.9975,30.971,30.9887,113200.0
2006-10-12 15:50:00,35.0,35.03,34.97,35.03,160500.0,30.9975,31.0241,30.971,31.0241,160500.0
2006-10-12 15:55:00,35.03,35.1,34.99,35.1,165400.0,31.0241,31.0861,30.9887,31.0861,165400.0
2006-10-13 09:30:00,34.83,35.03,34.83,35.01,58300.0,30.847,31.0241,30.847,31.0064,58300.0
2006-10-13 09:35:00,35.0,35.16,35.0,35.15,109100.0,30.9975,31.1392,30.9975,31.1304,109100.0
2006-10-13 09:40:00,35.14,35.22,35.12,35.2,19700.0,31.1215,31.1924,31.1038,31.1747,19700.0
2006-10-13 09:45:00,35.19,35.21,35.19,35.21,9300.0,31.1658,31.1835,31.1658,31.1835,9300.0
2006-10-13 09:50:00,35.2,35.37,35.19,35.34,25300.0,31.1747,31.3252,31.1658,31.2987,25300.0
2006-10-13 09:55:00,35.36,35.37,35.17,35.19,25400.0,31.3164,31.3252,31.1481,31.1658,25400.0
2006-10-13 10:00:00,35.19,35.26,35.19,35.24,64400.0,31.1658,31.2278,31.1658,31.2101,64400.0
2006-10-13 10:05:00,35.24,35.36,35.24,35.3,57400.0,31.2101,31.3164,31.2101,31.2632,57400.0
2006-10-13 10:10:00,35.36,35.38,35.33,35.35,34600.0,31.3164,31.3341,31.2898,31.3075,34600.0
2006-10-13 10:15:00,35.35,35.36,35.3,35.3,31800.0,31.3075,31.3164,31.2632,31.2632,31800.0
2006-10-13 10:20:00,35.32,35.32,35.3,35.32,37200.0,31.2809,31.2809,31.2632,31.2809,37200.0
2006-10-13 10:25:00,35.31,35.37,35.27,35.28,43600.0,31.2721,31.3252,31.2367,31.2455,43600.0
2006-10-13 10:30:00,35.27,35.3,35.25,35.27,23100.0,31.2367,31.2632,31.219,31.2367,23100.0
2006-10-13 10:35:00,35.25,35.29,35.23,35.27,33100.0,31.219,31.2544,31.2012,31.2367,33100.0
2006-10-13 10:40:00,35.27,35.28,35.22,35.23,26000.0,31.2367,31.2455,31.1924,31.2012,26000.0
2006-10-13 10:45:00,35.23,35.33,35.23,35.31,26400.0,31.2012,31.2898,31.2012,31.2721,26400.0
2006-10-13 10:50:00,35.31,35.4,35.31,35.36,57700.0,31.2721,31.3518,31.2721,31.3164,57700.0
2006-10-13 10:55:00,35.36,35.46,35.36,35.42,37500.0,31.3164,31.4049,31.3164,31.3695,37500.0
2006-10-13 11:00:00,35.42,35.42,35.4,35.41,121400.0,31.3695,31.3695,31.3518,31.3607,121400.0
2006-10-13 11:05:00,35.41,35.41,35.37,35.38,20200.0,31.3607,31.3607,31.3252,31.3341,20200.0
2006-10-13 11:10:00,35.39,35.43,35.36,35.42,19400.0,31.3429,31.3784,31.3164,31.3695,19400.0
2006-10-13 11:15:00,35.42,35.42,35.39,35.39,16500.0,31.3695,31.3695,31.3429,31.3429,16500.0
2006-10-13 11:20:00,35.4,35.4,35.36,35.37,18300.0,31.3518,31.3518,31.3164,31.3252,18300.0
2006-10-13 11:25:00,35.37,35.38,35.3,35.32,36300.0,31.3252,31.3341,31.2632,31.2809,36300.0
2006-10-13 11:30:00,35.33,35.36,35.32,35.35,16500.0,31.2898,31.3164,31.2809,31.3075,16500.0
2006-10-13 11:35:00,35.35,35.39,35.35,35.39,15500.0,31.3075,31.3429,31.3075,31.3429,15500.0
2006-10-13 11:40:00,35.38,35.39,35.35,35.36,20300.0,31.3341,31.3429,31.3075,31.3164,20300.0
2006-10-13 11:45:00,35.35,35.36,35.35,35.35,9800.0,31.3075,31.3164,31.3075,31.3075,9800.0
2006-10-13 11:50:00,35.36,35.36,35.35,35.35,14800.0,31.3164,31.3164,31.3075,31.3075,14800.0
2006-10-13 11:55:00,35.35,35.36,35.33,35.33,7600.0,31.3075,31.3164,31.2898,31.2898,7600.0
2006-10-13 12:00:00,35.34,35.34,35.26,35.27,17900.0,31.2987,31.2987,31.2278,31.2367,17900.0
2006-10-13 12:05:00,35.26,35.28,35.2,35.21,15400.0,31.2278,31.2455,31.1747,31.1835,15400.0
2006-10-13 12:10:00,35.2,35.21,35.18,35.2,67600.0,31.1747,31.1835,31.157,31.1747,67600.0
2006-10-13 12:15:00,35.2,35.26,35.2,35.25,9300.0,31.1747,31.2278,31.1747,31.219,9300.0
2006-10-13 12:20:00,35.25,35.28,35.23,35.24,30300.0,31.219,31.2455,31.2012,31.2101,30300.0
2006-10-13 12:25:00,35.24,35.25,35.24,35.25,4000.0,31.2101,31.219,31.2101,31.219,4000.0
2006-10-13 12:30:00,35.24,35.3,35.24,35.3,27300.0,31.2101,31.2632,31.2101,31.2632,27300.0
2006-10-13 12:35:00,35.3,35.3,35.27,35.3,8300.0,31.2632,31.2632,31.2367,31.2632,8300.0
2006-10-13 12:40:00,35.3,35.32,35.28,35.29,11700.0,31.2632,31.2809,31.2455,31.2544,11700.0
2006-10-13 12:45:00,35.28,35.32,35.28,35.31,4900.0,31.2455,31.2809,31.2455,31.2721,4900.0
2006-10-13 12:50:00,35.3,35.34,35.26,35.33,16400.0,31.2632,31.2987,31.2278,31.2898,16400.0
2006-10-13 12:55:00,35.3,35.3,35.28,35.3,5800.0,31.2632,31.2632,31.2455,31.2632,5800.0
2006-10-13 13:00:00,35.3,35.3,35.28,35.3,10600.0,31.2632,31.2632,31.2455,31.2632,10600.0
2006-10-13 13:05:00,35.28,35.3,35.28,35.29,9300.0,31.2455,31.2632,31.2455,31.2544,9300.0
2006-10-13 13:10:00,35.3,35.32,35.29,35.31,14400.0,31.2632,31.2809,31.2544,31.2721,14400.0
2006-10-13 13:15:00,35.31,35.34,35.3,35.33,34900.0,31.2721,31.2987,31.2632,31.2898,34900.0
2006-10-13 13:20:00,35.33,35.47,35.32,35.44,42200.0,31.2898,31.4138,31.2809,31.3872,42200.0
2006-10-13 13:25:00,35.45,35.45,35.42,35.43,22400.0,31.3961,31.3961,31.3695,31.3784,22400.0
2006-10-13 13:30:00,35.43,35.44,35.39,35.4,8400.0,31.3784,31.3872,31.3429,31.3518,8400.0
2006-10-13 13:35:00,35.39,35.44,35.39,35.42,9400.0,31.3429,31.3872,31.3429,31.3695,9400.0
2006-10-13 13:40:00,35.41,35.44,35.4,35.42,19800.0,31.3607,31.3872,31.3518,31.3695,19800.0
2006-10-13 13:45:00,35.42,35.45,35.4,35.44,15300.0,31.3695,31.3961,31.3518,31.3872,15300.0
2006-10-13 13:50:00,35.45,35.45,35.41,35.44,10100.0,31.3961,31.3961,31.3607,31.3872,10100.0
2006-10-13 13:55:00,35.43,35.45,35.35,35.45,23200.0,31.3784,31.3961,31.3075,31.3961,23200.0
2006-10-13 14:00:00,35.43,35.45,35.37,35.44,25500.0,31.3784,31.3961,31.3252,31.3872,25500.0
2006-10-13 14:05:00,35.43,35.44,35.41,35.42,9700.0,31.3784,31.3872,31.3607,31.3695,9700.0
2006-10-13 14:10:00,35.41,35.42,35.39,35.39,9000.0,31.3607,31.3695,31.3429,31.3429,9000.0
2006-10-13 14:15:00,35.39,35.4,35.36,35.36,8700.0,31.3429,31.3518,31.3164,31.3164,8700.0
2006-10-13 14:20:00,35.36,35.38,35.36,35.38,8200.0,31.3164,31.3341,31.3164,31.3341,8200.0
2006-10-13 14:25:00,35.38,35.39,35.37,35.37,11900.0,31.3341,31.3429,31.3252,31.3252,11900.0
2006-10-13 14:30:00,35.37,35.38,35.34,35.37,15800.0,31.3252,31.3341,31.2987,31.3252,15800.0
2006-10-13 14:35:00,35.35,35.36,35.32,35.33,12000.0,31.3075,31.3164,31.2809,31.2898,12000.0
2006-10-13 14:40:00,35.33,35.35,35.3,35.3,9300.0,31.2898,31.3075,31.2632,31.2632,9300.0
2006-10-13 14:45:00,35.31,35.31,35.27,35.3,10600.0,31.2721,31.2721,31.2367,31.2632,10600.0
2006-10-13 14:50:00,35.29,35.31,35.26,35.26,9800.0,31.2544,31.2721,31.2278,31.2278,9800.0
2006-10-13 14:55:00,35.26,35.31,35.24,35.29,27300.0,31.2278,31.2721,31.2101,31.2544,27300.0
2006-10-13 15:00:00,35.3,35.32,35.28,35.29,16500.0,31.2632,31.2809,31.2455,31.2544,16500.0
2006-10-13 15:05:00,35.29,35.39,35.29,35.38,24300.0,31.2544,31.3429,31.2544,31.3341,24300.0
2006-10-13 15:10:00,35.37,35.37,35.33,35.33,10200.0,31.3252,31.3252,31.2898,31.2898,10200.0
2006-10-13 15:15:00,35.35,35.4,35.29,35.29,20100.0,31.3075,31.3518,31.2544,31.2544,20100.0
2006-10-13 15:20:00,35.29,35.33,35.29,35.31,13100.0,31.2544,31.2898,31.2544,31.2721,13100.0
2006-10-13 15:25:00,35.3,35.3,35.27,35.28,15400.0,31.2632,31.2632,31.2367,31.2455,15400.0
2006-10-13 15:30:00,35.28,35.29,35.27,35.27,6700.0,31.2455,31.2544,31.2367,31.2367,6700.0
2006-10-13 15:35:00,35.27,35.29,35.23,35.26,73000.0,31.2367,31.2544,31.2012,31.2278,73000.0
2006-10-13 15:40:00,35.26,35.27,35.18,35.24,55500.0,31.2278,31.2367,31.157,31.2101,55500.0
2006-10-13 15:45:00,35.25,35.31,35.25,35.28,59500.0,31.219,31.2721,31.219,31.2455,59500.0
2006-10-13 15:50:00,35.28,35.28,35.21,35.23,124800.0,31.2455,31.2455,31.1835,31.2012,124800.0
2006-10-13 15:55:00,35.23,35.34,35.23,35.34,59300.0,31.2012,31.2987,31.2012,31.2987,59300.0
2006-10-16 09:30:00,35.35,35.37,35.14,35.16,94800.0,31.3075,31.3252,31.1215,31.1392,94800.0
2006-10-16 09:35:00,35.14,35.18,35.14,35.16,33900.0,31.1215,31.157,31.1215,31.1392,33900.0
2006-10-16 09:40:00,35.16,35.17,35.1,35.11,23200.0,31.1392,31.1481,31.0861,31.095,23200.0
2006-10-16 09:45:00,35.11,35.16,35.11,35.15,47800.0,31.095,31.1392,31.095,31.1304,47800.0
2006-10-16 09:50:00,35.15,35.21,35.14,35.16,79400.0,31.1304,31.1835,31.1215,31.1392,79400.0
2006-10-16 09:55:00,35.15,35.24,35.13,35.19,20100.0,31.1304,31.2101,31.1127,31.1658,20100.0
2006-10-16 10:00:00,35.16,35.21,35.16,35.16,87900.0,31.1392,31.1835,31.1392,31.1392,87900.0
2006-10-16 10:05:00,35.17,35.25,35.11,35.15,40100.0,31.1481,31.219,31.095,31.1304,40100.0
2006-10-16 10:10:00,35.16,35.22,35.09,35.16,32200.0,31.1392,31.1924,31.0773,31.1392,32200.0
2006-10-16 10:15:00,35.14,35.3,35.14,35.19,21900.0,31.1215,31.2632,31.1215,31.1658,21900.0
2006-10-16 10:20:00,35.21,35.23,35.17,35.19,9800.0,31.1835,31.2012,31.1481,31.1658,9800.0
2006-10-16 10:25:00,35.2,35.27,35.16,35.2,14700.0,31.1747,31.2367,31.1392,31.1747,14700.0
2006-10-16 10:30:00,35.2,35.21,35.16,35.19,12600.0,31.1747,31.1835,31.1392,31.1658,12600.0
2006-10-16 10:35:00,35.2,35.3,35.19,35.24,46900.0,31.1747,31.2632,31.1658,31.2101,46900.0
2006-10-16 10:40:00,35.26,35.27,35.19,35.23,9700.0,31.2278,31.2367,31.1658,31.2012,9700.0
2006-10-16 10:45:00,35.23,35.24,35.2,35.23,40700.0,31.2012,31.2101,31.1747,31.2012,40700.0
2006-10-16 10:50:00,35.21,35.3,35.21,35.26,13500.0,31.1835,31.2632,31.1835,31.2278,13500.0
2006-10-16 10:55:00,35.27,35.3,35.25,35.27,12300.0,31.2367,31.2632,31.219,31.2367,12300.0
2006-10-16 11:00:00,35.27,35.3,35.25,35.25,11400.0,31.2367,31.2632,31.219,31.219,11400.0
2006-10-16 11:05:00,35.26,35.29,35.25,35.27,16600.0,31.2278,31.2544,31.219,31.2367,16600.0
2006-10-16 11:10:00,35.29,35.3,35.27,35.27,8000.0,31.2544,31.2632,31.2367,31.2367,8000.0
2006-10-16 11:15:00,35.26,35.34,35.25,35.32,28300.0,31.2278,31.2987,31.219,31.2809,28300.0
2006-10-16 11:20:00,35.32,35.34,35.31,35.34,9700.0,31.2809,31.2987,31.2721,31.2987,9700.0
2006-10-16 11:25:00,35.33,35.34,35.33,35.33,18900.0,31.2898,31.2987,31.2898,31.2898,18900.0
2006-10-16 11:30:00,35.34,35.34,35.33,35.33,7900.0,31.2987,31.2987,31.2898,31.2898,7900.0
2006-10-16 11:35:00,35.34,35.39,35.34,35.37,17300.0,31.2987,31.3429,31.2987,31.3252,17300.0
2006-10-16 11:40:00,35.37,35.4,35.37,35.39,16700.0,31.3252,31.3518,31.3252,31.3429,16700.0
2006-10-16 11:45:00,35.39,35.4,35.39,35.39,11400.0,31.3429,31.3518,31.3429,31.3429,11400.0
2006-10-16 11:50:00,35.39,35.45,35.39,35.4,21200.0,31.3429,31.3961,31.3429,31.3518,21200.0
2006-10-16 11:55:00,35.4,35.45,35.39,35.4,13000.0,31.3518,31.3961,31.3429,31.3518,13000.0
2006-10-16 12:00:00,35.4,35.42,35.39,35.41,10500.0,31.3518,31.3695,31.3429,31.3607,10500.0
2006-10-16 12:05:00,35.41,35.42,35.4,35.41,23200.0,31.3607,31.3695,31.3518,31.3607,23200.0
2006-10-16 12:10:00,35.41,35.41,35.38,35.4,34500.0,31.3607,31.3607,31.3341,31.3518,34500.0
2006-10-16 12:15:00,35.38,35.41,35.35,35.38,12200.0,31.3341,31.3607,31.3075,31.3341,12200.0
2006-10-16 12:20:00,35.38,35.39,35.33,35.39,10400.0,31.3341,31.3429,31.2898,31.3429,10400.0
2006-10-16 12:25:00,35.39,35.39,35.35,35.36,4500.0,31.3429,31.3429,31.3075,31.3164,4500.0
2006-10-16 12:30:00,35.36,35.39,35.33,35.35,8900.0,31.3164,31.3429,31.2898,31.3075,8900.0
2006-10-16 12:35:00,35.33,35.37,35.33,35.36,5900.0,31.2898,31.3252,31.2898,31.3164,5900.0
2006-10-16 12:40:00,35.37,35.41,35.37,35.4,10500.0,31.3252,31.3607,31.3252,31.3518,10500.0
2006-10-16 12:45:00,35.4,35.41,35.4,35.4,4400.0,31.3518,31.3607,31.3518,31.3518,4400.0
2006-10-16 12:50:00,35.41,35.45,35.4,35.44,13200.0,31.3607,31.3961,31.3518,31.3872,13200.0
2006-10-16 12:55:00,35.42,35.47,35.42,35.46,9500.0,31.3695,31.4138,31.3695,31.4049,9500.0
2006-10-16 13:00:00,35.46,35.53,35.46,35.5,44400.0,31.4049,31.4669,31.4049,31.4404,44400.0
2006-10-16 13:05:00,35.51,35.51,35.5,35.5,18400.0,31.4492,31.4492,31.4404,31.4404,18400.0
2006-10-16 13:10:00,35.5,35.52,35.5,35.5,35600.0,31.4404,31.4581,31.4404,31.4404,35600.0
2006-10-16 13:15:00,35.5,35.55,35.5,35.52,15500.0,31.4404,31.4846,31.4404,31.4581,15500.0
2006-10-16 13:20:00,35.52,35.52,35.5,35.5,12300.0,31.4581,31.4581,31.4404,31.4404,12300.0
2006-10-16 13:25:00,35.5,35.52,35.5,35.52,4700.0,31.4404,31.4581,31.4404,31.4581,4700.0
2006-10-16 13:30:00,35.52,35.55,35.5,35.52,14300.0,31.4581,31.4846,31.4404,31.4581,14300.0
2006-10-16 13:35:00,35.52,35.53,35.5,35.5,7300.0,31.4581,31.4669,31.4404,31.4404,7300.0
2006-10-16 13:40:00,35.5,35.55,35.5,35.52,14400.0,31.4404,31.4846,31.4404,31.4581,14400.0
2006-10-16 13:45:00,35.54,35.59,35.52,35.59,18100.0,31.4758,31.5201,31.4581,31.5201,18100.0
2006-10-16 13:50:00,35.58,35.67,35.58,35.61,23300.0,31.5112,31.5909,31.5112,31.5378,23300.0
2006-10-16 13:55:00,35.62,35.63,35.6,35.62,5800.0,31.5466,31.5555,31.5289,31.5466,5800.0
2006-10-16 14:00:00,35.62,35.63,35.62,35.62,8200.0,31.5466,31.5555,31.5466,31.5466,8200.0
2006-10-16 14:05:00,35.62,35.63,35.49,35.5,20400.0,31.5466,31.5555,31.4315,31.4404,20400.0
2006-10-16 14:10:00,35.49,35.51,35.46,35.47,11400.0,31.4315,31.4492,31.4049,31.4138,11400.0
2006-10-16 14:15:00,35.46,35.47,35.39,35.39,11100.0,31.4049,31.4138,31.3429,31.3429,11100.0
2006-10-16 14:20:00,35.38,35.4,35.38,35.38,7700.0,31.3341,31.3518,31.3341,31.3341,7700.0
2006-10-16 14:25:00,35.38,35.39,35.33,35.35,21700.0,31.3341,31.3429,31.2898,31.3075,21700.0
2006-10-16 14:30:00,35.33,35.35,35.32,35.32,12400.0,31.2898,31.3075,31.2809,31.2809,12400.0
2006-10-16 14:35:00,35.31,35.34,35.31,35.34,4300.0,31.2721,31.2987,31.2721,31.2987,4300.0
2006-10-16 14:40:00,35.34,35.35,35.33,35.33,10000.0,31.2987,31.3075,31.2898,31.2898,10000.0
2006-10-16 14:45:00,35.33,35.36,35.31,35.32,20300.0,31.2898,31.3164,31.2721,31.2809,20300.0
2006-10-16 14:50:00,35.32,35.32,35.29,35.3,37100.0,31.2809,31.2809,31.2544,31.2632,37100.0
2006-10-16 14:55:00,35.31,35.35,35.3,35.34,83900.0,31.2721,31.3075,31.2632,31.2987,83900.0
2006-10-16 15:00:00,35.34,35.42,35.34,35.42,12000.0,31.2987,31.3695,31.2987,31.3695,12000.0
2006-10-16 15:05:00,35.41,35.42,35.35,35.35,11000.0,31.3607,31.3695,31.3075,31.3075,11000.0
2006-10-16 15:10:00,35.35,35.38,35.31,35.38,13000.0,31.3075,31.3341,31.2721,31.3341,13000.0
2006-10-16 15:15:00,35.37,35.38,35.33,35.34,8700.0,31.3252,31.3341,31.2898,31.2987,8700.0
2006-10-16 15:20:00,35.34,35.34,35.3,35.31,16500.0,31.2987,31.2987,31.2632,31.2721,16500.0
2006-10-16 15:25:00,35.32,35.36,35.32,35.33,11500.0,31.2809,31.3164,31.2809,31.2898,11500.0
2006-10-16 15:30:00,35.31,35.33,35.31,35.32,5500.0,31.2721,31.2898,31.2721,31.2809,5500.0
2006-10-16 15:35:00,35.32,35.33,35.31,35.32,15100.0,31.2809,31.2898,31.2721,31.2809,15100.0
2006-10-16 15:40:00,35.33,35.33,35.28,35.32,16400.0,31.2898,31.2898,31.2455,31.2809,16400.0
2006-10-16 15:45:00,35.31,35.36,35.31,35.35,41000.0,31.2721,31.3164,31.2721,31.3075,41000.0
2006-10-16 15:50:00,35.35,35.36,35.31,35.32,25900.0,31.3075,31.3164,31.2721,31.2809,25900.0
2006-10-16 15:55:00,35.32,35.33,35.25,35.27,41400.0,31.2809,31.2898,31.219,31.2367,41400.0
2006-10-17 09:30:00,35.38,35.45,34.98,35.43,45800.0,31.3341,31.3961,30.9798,31.3784,45800.0
2006-10-17 09:35:00,35.42,35.47,35.17,35.17,29500.0,31.3695,31.4138,31.1481,31.1481,29500.0
2006-10-17 09:40:00,35.17,35.3,35.1,35.16,23700.0,31.1481,31.2632,31.0861,31.1392,23700.0
2006-10-17 09:45:00,35.18,35.24,35.12,35.17,14900.0,31.157,31.2101,31.1038,31.1481,14900.0
2006-10-17 09:50:00,35.14,35.14,35.04,35.1,11100.0,31.1215,31.1215,31.033,31.0861,11100.0
2006-10-17 09:55:00,35.09,35.25,35.09,35.22,16500.0,31.0773,31.219,31.0773,31.1924,16500.0
2006-10-17 10:00:00,35.22,35.22,35.11,35.18,8000.0,31.1924,31.1924,31.095,31.157,8000.0
2006-10-17 10:05:00,35.17,35.2,35.11,35.11,11000.0,31.1481,31.1747,31.095,31.095,11000.0
2006-10-17 10:10:00,35.12,35.12,35.04,35.09,209600.0,31.1038,31.1038,31.033,31.0773,209600.0
2006-10-17 10:15:00,35.09,35.28,35.04,35.25,46100.0,31.0773,31.2455,31.033,31.219,46100.0
2006-10-17 10:20:00,35.23,35.26,35.18,35.23,13300.0,31.2012,31.2278,31.157,31.2012,13300.0
2006-10-17 10:25:00,35.24,35.25,35.15,35.21,14500.0,31.2101,31.219,31.1304,31.1835,14500.0
2006-10-17 10:30:00,35.2,35.2,35.13,35.15,13700.0,31.1747,31.1747,31.1127,31.1304,13700.0
2006-10-17 10:35:00,35.16,35.18,35.12,35.16,10200.0,31.1392,31.157,31.1038,31.1392,10200.0
2006-10-17 10:40:00,35.16,35.2,35.14,35.17,9000.0,31.1392,31.1747,31.1215,31.1481,9000.0
2006-10-17 10:45:00,35.2,35.2,35.14,35.15,10900.0,31.1747,31.1747,31.1215,31.1304,10900.0
2006-10-17 10:50:00,35.15,35.15,35.1,35.1,5900.0,31.1304,31.1304,31.0861,31.0861,5900.0
2006-10-17 10:55:00,35.11,35.18,35.1,35.18,8900.0,31.095,31.157,31.0861,31.157,8900.0
2006-10-17 11:00:00,35.17,35.17,35.1,35.15,17400.0,31.1481,31.1481,31.0861,31.1304,17400.0
2006-10-17 11:05:00,35.13,35.19,35.13,35.18,6000.0,31.1127,31.1658,31.1127,31.157,6000.0
2006-10-17 11:10:00,35.16,35.19,35.14,35.15,10400.0,31.1392,31.1658,31.1215,31.1304,10400.0
2006-10-17 11:15:00,35.15,35.15,35.13,35.14,8200.0,31.1304,31.1304,31.1127,31.1215,8200.0
2006-10-17 11:20:00,35.13,35.17,35.1,35.11,8900.0,31.1127,31.1481,31.0861,31.095,8900.0
2006-10-17 11:25:00,35.14,35.16,35.1,35.11,5100.0,31.1215,31.1392,31.0861,31.095,5100.0
2006-10-17 11:30:00,35.12,35.17,35.11,35.13,12700.0,31.1038,31.1481,31.095,31.1127,12700.0
2006-10-17 11:35:00,35.12,35.17,35.1,35.14,15600.0,31.1038,31.1481,31.0861,31.1215,15600.0
2006-10-17 11:40:00,35.14,35.21,35.14,35.17,6200.0,31.1215,31.1835,31.1215,31.1481,6200.0
2006-10-17 11:45:00,35.16,35.19,35.14,35.19,14600.0,31.1392,31.1658,31.1215,31.1658,14600.0
2006-10-17 11:50:00,35.2,35.2,35.14,35.14,14300.0,31.1747,31.1747,31.1215,31.1215,14300.0
2006-10-17 11:55:00,35.12,35.12,35.04,35.06,14100.0,31.1038,31.1038,31.033,31.0507,14100.0
2006-10-17 12:00:00,35.07,35.07,35.03,35.06,9600.0,31.0595,31.0595,31.0241,31.0507,9600.0
2006-10-17 12:05:00,35.05,35.1,35.05,35.1,7900.0,31.0418,31.0861,31.0418,31.0861,7900.0
2006-10-17 12:10:00,35.1,35.12,35.08,35.1,12400.0,31.0861,31.1038,31.0684,31.0861,12400.0
2006-10-17 12:15:00,35.1,35.16,35.07,35.14,27600.0,31.0861,31.1392,31.0595,31.1215,27600.0
2006-10-17 12:20:00,35.19,35.19,35.12,35.16,7800.0,31.1658,31.1658,31.1038,31.1392,7800.0
2006-10-17 12:25:00,35.16,35.24,35.16,35.24,18200.0,31.1392,31.2101,31.1392,31.2101,18200.0
2006-10-17 12:30:00,35.24,35.26,35.2,35.2,7800.0,31.2101,31.2278,31.1747,31.1747,7800.0
2006-10-17 12:35:00,35.21,35.23,35.21,35.23,1100.0,31.1835,31.2012,31.1835,31.2012,1100.0
2006-10-17 12:40:00,35.23,35.23,35.17,35.17,2300.0,31.2012,31.2012,31.1481,31.1481,2300.0
2006-10-17 12:45:00,35.17,35.24,35.17,35.2,6900.0,31.1481,31.2101,31.1481,31.1747,6900.0
2006-10-17 12:50:00,35.21,35.24,35.21,35.21,4000.0,31.1835,31.2101,31.1835,31.1835,4000.0
2006-10-17 12:55:00,35.21,35.25,35.21,35.23,15700.0,31.1835,31.219,31.1835,31.2012,15700.0
2006-10-17 13:00:00,35.22,35.29,35.21,35.29,8800.0,31.1924,31.2544,31.1835,31.2544,8800.0
2006-10-17 13:05:00,35.29,35.35,35.29,35.3,11400.0,31.2544,31.3075,31.2544,31.2632,11400.0
2006-10-17 13:10:00,35.29,35.31,35.27,35.3,2700.0,31.2544,31.2721,31.2367,31.2632,2700.0
2006-10-17 13:15:00,35.32,35.34,35.25,35.26,4700.0,31.2809,31.2987,31.219,31.2278,4700.0
2006-10-17 13:20:00,35.24,35.26,35.16,35.18,9400.0,31.2101,31.2278,31.1392,31.157,9400.0
2006-10-17 13:25:00,35.19,35.22,35.17,35.22,10900.0,31.1658,31.1924,31.1481,31.1924,10900.0
2006-10-17 13:30:00,35.22,35.23,35.17,35.23,9000.0,31.1924,31.2012,31.1481,31.2012,9000.0
2006-10-17 13:35:00,35.22,35.22,35.16,35.17,20000.0,31.1924,31.1924,31.1392,31.1481,20000.0
2006-10-17 13:40:00,35.18,35.24,35.18,35.2,5000.0,31.157,31.2101,31.157,31.1747,5000.0
2006-10-17 13:45:00,35.22,35.25,35.2,35.25,9200.0,31.1924,31.219,31.1747,31.219,9200.0
2006-10-17 13:50:00,35.24,35.32,35.21,35.3,16600.0,31.2101,31.2809,31.1835,31.2632,16600.0
2006-10-17 13:55:00,35.3,35.34,35.29,35.31,14700.0,31.2632,31.2987,31.2544,31.2721,14700.0
2006-10-17 14:00:00,35.31,35.33,35.29,35.33,16000.0,31.2721,31.2898,31.2544,31.2898,16000.0
2006-10-17 14:05:00,35.33,35.35,35.27,35.35,20500.0,31.2898,31.3075,31.2367,31.3075,20500.0
2006-10-17 14:10:00,35.36,35.4,35.35,35.38,11800.0,31.3164,31.3518,31.3075,31.3341,11800.0
2006-10-17 14:15:00,35.39,35.45,35.37,35.45,12000.0,31.3429,31.3961,31.3252,31.3961,12000.0
2006-10-17 14:20:00,35.45,35.45,35.41,35.44,15200.0,31.3961,31.3961,31.3607,31.3872,15200.0
2006-10-17 14:25:00,35.45,35.45,35.32,35.38,18100.0,31.3961,31.3961,31.2809,31.3341,18100.0
2006-10-17 14:30:00,35.38,35.44,35.38,35.41,9700.0,31.3341,31.3872,31.3341,31.3607,9700.0
2006-10-17 14:35:00,35.4,35.42,35.39,35.39,3800.0,31.3518,31.3695,31.3429,31.3429,3800.0
2006-10-17 14:40:00,35.39,35.45,35.38,35.42,14000.0,31.3429,31.3961,31.3341,31.3695,14000.0
2006-10-17 14:45:00,35.43,35.45,35.4,35.4,4400.0,31.3784,31.3961,31.3518,31.3518,4400.0
2006-10-17 14:50:00,35.41,35.46,35.39,35.44,8300.0,31.3607,31.4049,31.3429,31.3872,8300.0
2006-10-17 14:55:00,35.44,35.49,35.43,35.43,24800.0,31.3872,31.4315,31.3784,31.3784,24800.0
2006-10-17 15:00:00,35.41,35.52,35.4,35.52,14200.0,31.3607,31.4581,31.3518,31.4581,14200.0
2006-10-17 15:05:00,35.5,35.52,35.46,35.49,23300.0,31.4404,31.4581,31.4049,31.4315,23300.0
2006-10-17 15:10:00,35.49,35.51,35.48,35.5,11200.0,31.4315,31.4492,31.4227,31.4404,11200.0
2006-10-17 15:15:00,35.49,35.55,35.49,35.5,15400.0,31.4315,31.4846,31.4315,31.4404,15400.0
2006-10-17 15:20:00,35.51,35.55,35.46,35.53,26100.0,31.4492,31.4846,31.4049,31.4669,26100.0
2006-10-17 15:25:00,35.54,35.56,35.5,35.55,17200.0,31.4758,31.4935,31.4404,31.4846,17200.0
2006-10-17 15:30:00,35.55,35.6,35.51,35.51,21900.0,31.4846,31.5289,31.4492,31.4492,21900.0
2006-10-17 15:35:00,35.52,35.52,35.44,35.44,18700.0,31.4581,31.4581,31.3872,31.3872,18700.0
2006-10-17 15:40:00,35.45,35.52,35.44,35.49,20300.0,31.3961,31.4581,31.3872,31.4315,20300.0
2006-10-17 15:45:00,35.49,35.5,35.37,35.38,35000.0,31.4315,31.4404,31.3252,31.3341,35000.0
2006-10-17 15:50:00,35.38,35.4,35.32,35.4,40000.0,31.3341,31.3518,31.2809,31.3518,40000.0
2006-10-17 15:55:00,35.39,35.4,35.32,35.35,44200.0,31.3429,31.3518,31.2809,31.3075,44200.0
2006-10-18 09:30:00,35.76,35.81,35.66,35.79,180800.0,31.6706,31.7149,31.5821,31.6972,180800.0
2006-10-18 09:35:00,35.76,35.94,35.76,35.9,33300.0,31.6706,31.83,31.6706,31.7946,33300.0
2006-10-18 09:40:00,35.92,35.93,35.77,35.79,99900.0,31.8123,31.8212,31.6795,31.6972,99900.0
2006-10-18 09:45:00,35.79,35.84,35.77,35.82,5100.0,31.6972,31.7415,31.6795,31.7238,5100.0
2006-10-18 09:50:00,35.82,35.85,35.59,35.65,24500.0,31.7238,31.7503,31.5201,31.5732,24500.0
2006-10-18 09:55:00,35.62,35.72,35.62,35.65,24900.0,31.5466,31.6352,31.5466,31.5732,24900.0
2006-10-18 10:00:00,35.65,35.8,35.65,35.68,24500.0,31.5732,31.7061,31.5732,31.5998,24500.0
2006-10-18 10:05:00,35.68,35.82,35.64,35.81,29500.0,31.5998,31.7238,31.5644,31.7149,29500.0
2006-10-18 10:10:00,35.8,35.94,35.77,35.77,79600.0,31.7061,31.83,31.6795,31.6795,79600.0
2006-10-18 10:15:00,35.78,35.8,35.71,35.76,15100.0,31.6883,31.7061,31.6264,31.6706,15100.0
2006-10-18 10:20:00,35.76,35.81,35.74,35.75,28100.0,31.6706,31.7149,31.6529,31.6618,28100.0
2006-10-18 10:25:00,35.76,35.86,35.76,35.76,34500.0,31.6706,31.7592,31.6706,31.6706,34500.0
2006-10-18 10:30:00,35.76,35.81,35.73,35.75,23500.0,31.6706,31.7149,31.6441,31.6618,23500.0
2006-10-18 10:35:00,35.74,35.78,35.7,35.74,24000.0,31.6529,31.6883,31.6175,31.6529,24000.0
2006-10-18 10:40:00,35.75,35.75,35.63,35.67,31900.0,31.6618,31.6618,31.5555,31.5909,31900.0
2006-10-18 10:45:00,35.65,35.72,35.62,35.7,27500.0,31.5732,31.6352,31.5466,31.6175,27500.0
2006-10-18 10:50:00,35.71,35.78,35.71,35.74,21500.0,31.6264,31.6883,31.6264,31.6529,21500.0
2006-10-18 10:55:00,35.74,35.77,35.71,35.76,11900.0,31.6529,31.6795,31.6264,31.6706,11900.0
2006-10-18 11:00:00,35.77,35.81,35.72,35.73,21100.0,31.6795,31.7149,31.6352,31.6441,21100.0
2006-10-18 11:05:00,35.73,35.75,35.71,35.72,30200.0,31.6441,31.6618,31.6264,31.6352,30200.0
2006-10-18 11:10:00,35.71,35.76,35.7,35.71,22400.0,31.6264,31.6706,31.6175,31.6264,22400.0
2006-10-18 11:15:00,35.72,35.74,35.7,35.72,14600.0,31.6352,31.6529,31.6175,31.6352,14600.0
2006-10-18 11:20:00,35.72,35.81,35.72,35.78,29400.0,31.6352,31.7149,31.6352,31.6883,29400.0
2006-10-18 11:25:00,35.78,35.8,35.71,35.77,22000.0,31.6883,31.7061,31.6264,31.6795,22000.0
2006-10-18 11:30:00,35.77,35.79,35.71,35.75,17100.0,31.6795,31.6972,31.6264,31.6618,17100.0
2006-10-18 11:35:00,35.76,35.77,35.71,35.71,29100.0,31.6706,31.6795,31.6264,31.6264,29100.0
2006-10-18 11:40:00,35.73,35.76,35.71,35.74,16400.0,31.6441,31.6706,31.6264,31.6529,16400.0
2006-10-18 11:45:00,35.75,35.82,35.75,35.77,16100.0,31.6618,31.7238,31.6618,31.6795,16100.0
2006-10-18 11:50:00,35.77,35.81,35.75,35.79,19300.0,31.6795,31.7149,31.6618,31.6972,19300.0
2006-10-18 11:55:00,35.8,35.81,35.77,35.77,18600.0,31.7061,31.7149,31.6795,31.6795,18600.0
2006-10-18 12:00:00,35.78,35.78,35.67,35.74,36100.0,31.6883,31.6883,31.5909,31.6529,36100.0
2006-10-18 12:05:00,35.74,35.76,35.73,35.75,24600.0,31.6529,31.6706,31.6441,31.6618,24600.0
2006-10-18 12:10:00,35.75,35.8,35.74,35.78,66800.0,31.6618,31.7061,31.6529,31.6883,66800.0
2006-10-18 12:15:00,35.76,35.79,35.76,35.78,15700.0,31.6706,31.6972,31.6706,31.6883,15700.0
2006-10-18 12:20:00,35.78,35.82,35.78,35.8,18100.0,31.6883,31.7238,31.6883,31.7061,18100.0
2006-10-18 12:25:00,35.8,35.84,35.79,35.84,14500.0,31.7061,31.7415,31.6972,31.7415,14500.0
2006-10-18 12:30:00,35.86,35.86,35.8,35.8,5200.0,31.7592,31.7592,31.7061,31.7061,5200.0
2006-10-18 12:35:00,35.81,35.81,35.8,35.81,1400.0,31.7149,31.7149,31.7061,31.7149,1400.0
2006-10-18 12:40:00,35.81,35.84,35.75,35.77,48200.0,31.7149,31.7415,31.6618,31.6795,48200.0
2006-10-18 12:45:00,35.77,35.78,35.73,35.75,20200.0,31.6795,31.6883,31.6441,31.6618,20200.0
2006-10-18 12:50:00,35.74,35.74,35.72,35.73,4000.0,31.6529,31.6529,31.6352,31.6441,4000.0
2006-10-18 12:55:00,35.73,35.77,35.73,35.76,9600.0,31.6441,31.6795,31.6441,31.6706,9600.0
2006-10-18 13:00:00,35.76,35.77,35.7,35.73,32100.0,31.6706,31.6795,31.6175,31.6441,32100.0
2006-10-18 13:05:00,35.74,35.74,35.72,35.72,11700.0,31.6529,31.6529,31.6352,31.6352,11700.0
2006-10-18 13:10:00,35.73,35.81,35.72,35.81,25300.0,31.6441,31.7149,31.6352,31.7149,25300.0
2006-10-18 13:15:00,35.8,35.82,35.73,35.75,38500.0,31.7061,31.7238,31.6441,31.6618,38500.0
2006-10-18 13:20:00,35.77,35.77,35.68,35.71,59100.0,31.6795,31.6795,31.5998,31.6264,59100.0
2006-10-18 13:25:00,35.73,35.75,35.68,35.68,24700.0,31.6441,31.6618,31.5998,31.5998,24700.0
2006-10-18 13:30:00,35.68,35.69,35.65,35.65,19100.0,31.5998,31.6086,31.5732,31.5732,19100.0
2006-10-18 13:35:00,35.65,35.76,35.65,35.75,28700.0,31.5732,31.6706,31.5732,31.6618,28700.0
2006-10-18 13:40:00,35.75,35.77,35.74,35.77,21400.0,31.6618,31.6795,31.6529,31.6795,21400.0
2006-10-18 13:45:00,35.76,35.77,35.75,35.75,20800.0,31.6706,31.6795,31.6618,31.6618,20800.0
2006-10-18 13:50:00,35.75,35.75,35.71,35.74,7400.0,31.6618,31.6618,31.6264,31.6529,7400.0
2006-10-18 13:55:00,35.74,35.85,35.74,35.85,92100.0,31.6529,31.7503,31.6529,31.7503,92100.0
2006-10-18 14:00:00,35.85,35.86,35.8,35.8,12800.0,31.7503,31.7592,31.7061,31.7061,12800.0
2006-10-18 14:05:00,35.8,35.86,35.8,35.84,17900.0,31.7061,31.7592,31.7061,31.7415,17900.0
2006-10-18 14:10:00,35.83,35.85,35.8,35.8,13400.0,31.7326,31.7503,31.7061,31.7061,13400.0
2006-10-18 14:15:00,35.8,35.84,35.79,35.84,14700.0,31.7061,31.7415,31.6972,31.7415,14700.0
2006-10-18 14:20:00,35.85,35.9,35.82,35.85,41100.0,31.7503,31.7946,31.7238,31.7503,41100.0
2006-10-18 14:25:00,35.83,35.86,35.78,35.81,70700.0,31.7326,31.7592,31.6883,31.7149,70700.0
2006-10-18 14:30:00,35.82,35.83,35.76,35.8,18200.0,31.7238,31.7326,31.6706,31.7061,18200.0
2006-10-18 14:35:00,35.8,35.85,35.8,35.8,57200.0,31.7061,31.7503,31.7061,31.7061,57200.0
2006-10-18 14:40:00,35.8,35.85,35.8,35.83,19100.0,31.7061,31.7503,31.7061,31.7326,19100.0
2006-10-18 14:45:00,35.82,35.87,35.81,35.81,57700.0,31.7238,31.7681,31.7149,31.7149,57700.0
2006-10-18 14:50:00,35.81,35.83,35.77,35.82,18800.0,31.7149,31.7326,31.6795,31.7238,18800.0
2006-10-18 14:55:00,35.82,35.84,35.8,35.84,17200.0,31.7238,31.7415,31.7061,31.7415,17200.0
2006-10-18 15:00:00,35.85,35.88,35.83,35.86,43900.0,31.7503,31.7769,31.7326,31.7592,43900.0
2006-10-18 15:05:00,35.87,35.88,35.85,35.88,29300.0,31.7681,31.7769,31.7503,31.7769,29300.0
2006-10-18 15:10:00,35.88,35.98,35.87,35.88,67500.0,31.7769,31.8655,31.7681,31.7769,67500.0
2006-10-18 15:15:00,35.89,35.92,35.88,35.89,47100.0,31.7858,31.8123,31.7769,31.7858,47100.0
2006-10-18 15:20:00,35.88,35.95,35.8,35.89,110500.0,31.7769,31.8389,31.7061,31.7858,110500.0
2006-10-18 15:25:00,35.89,35.93,35.87,35.87,35000.0,31.7858,31.8212,31.7681,31.7681,35000.0
2006-10-18 15:30:00,35.85,35.87,35.82,35.85,85100.0,31.7503,31.7681,31.7238,31.7503,85100.0
2006-10-18 15:35:00,35.85,35.9,35.75,35.75,50900.0,31.7503,31.7946,31.6618,31.6618,50900.0
2006-10-18 15:40:00,35.75,35.82,35.74,35.81,135700.0,31.6618,31.7238,31.6529,31.7149,135700.0
2006-10-18 15:45:00,35.79,35.81,35.75,35.8,110700.0,31.6972,31.7149,31.6618,31.7061,110700.0
2006-10-18 15:50:00,35.79,35.8,35.71,35.73,36800.0,31.6972,31.7061,31.6264,31.6441,36800.0
2006-10-18 15:55:00,35.73,35.81,35.72,35.79,63000.0,31.6441,31.7149,31.6352,31.6972,63000.0
2006-10-19 09:30:00,35.4,35.74,35.4,35.67,63500.0,31.3518,31.6529,31.3518,31.5909,63500.0
2006-10-19 09:35:00,35.67,35.67,35.37,35.5,25100.0,31.5909,31.5909,31.3252,31.4404,25100.0
2006-10-19 09:40:00,35.51,35.56,35.4,35.49,16800.0,31.4492,31.4935,31.3518,31.4315,16800.0
2006-10-19 09:45:00,35.52,35.53,35.4,35.45,17700.0,31.4581,31.4669,31.3518,31.3961,17700.0
2006-10-19 09:50:00,35.43,35.55,35.41,35.54,23100.0,31.3784,31.4846,31.3607,31.4758,23100.0
2006-10-19 09:55:00,35.51,35.68,35.47,35.58,23300.0,31.4492,31.5998,31.4138,31.5112,23300.0
2006-10-19 10:00:00,35.56,35.67,35.46,35.64,43200.0,31.4935,31.5909,31.4049,31.5644,43200.0
2006-10-19 10:05:00,35.63,35.76,35.55,35.56,47900.0,31.5555,31.6706,31.4846,31.4935,47900.0
2006-10-19 10:10:00,35.57,35.59,35.36,35.47,62500.0,31.5024,31.5201,31.3164,31.4138,62500.0
2006-10-19 10:15:00,35.48,35.67,35.35,35.36,67500.0,31.4227,31.5909,31.3075,31.3164,67500.0
2006-10-19 10:20:00,35.36,35.48,35.35,35.41,33700.0,31.3164,31.4227,31.3075,31.3607,33700.0
2006-10-19 10:25:00,35.41,35.46,35.4,35.44,10300.0,31.3607,31.4049,31.3518,31.3872,10300.0
2006-10-19 10:30:00,35.46,35.54,35.45,35.54,13000.0,31.4049,31.4758,31.3961,31.4758,13000.0
2006-10-19 10:35:00,35.53,35.54,35.49,35.52,24300.0,31.4669,31.4758,31.4315,31.4581,24300.0
2006-10-19 10:40:00,35.53,35.57,35.53,35.56,18600.0,31.4669,31.5024,31.4669,31.4935,18600.0
2006-10-19 10:45:00,35.56,35.57,35.44,35.5,33100.0,31.4935,31.5024,31.3872,31.4404,33100.0
2006-10-19 10:50:00,35.5,35.5,35.44,35.49,14700.0,31.4404,31.4404,31.3872,31.4315,14700.0
2006-10-19 10:55:00,35.49,35.5,35.48,35.48,8500.0,31.4315,31.4404,31.4227,31.4227,8500.0
2006-10-19 11:00:00,35.48,35.49,35.41,35.41,16400.0,31.4227,31.4315,31.3607,31.3607,16400.0
2006-10-19 11:05:00,35.4,35.42,35.37,35.37,16200.0,31.3518,31.3695,31.3252,31.3252,16200.0
2006-10-19 11:10:00,35.38,35.4,35.37,35.38,19400.0,31.3341,31.3518,31.3252,31.3341,19400.0
2006-10-19 11:15:00,35.38,35.38,35.28,35.29,19300.0,31.3341,31.3341,31.2455,31.2544,19300.0
2006-10-19 11:20:00,35.3,35.38,35.24,35.38,29100.0,31.2632,31.3341,31.2101,31.3341,29100.0
2006-10-19 11:25:00,35.36,35.41,35.34,35.41,5600.0,31.3164,31.3607,31.2987,31.3607,5600.0
2006-10-19 11:30:00,35.41,35.41,35.34,35.36,13000.0,31.3607,31.3607,31.2987,31.3164,13000.0
2006-10-19 11:35:00,35.36,35.41,35.35,35.36,9700.0,31.3164,31.3607,31.3075,31.3164,9700.0
2006-10-19 11:40:00,35.35,35.46,35.35,35.39,21000.0,31.3075,31.4049,31.3075,31.3429,21000.0
2006-10-19 11:45:00,35.39,35.43,35.31,35.4,16200.0,31.3429,31.3784,31.2721,31.3518,16200.0
2006-10-19 11:50:00,35.42,35.49,35.4,35.49,14900.0,31.3695,31.4315,31.3518,31.4315,14900.0
2006-10-19 11:55:00,35.48,35.5,35.48,35.5,10400.0,31.4227,31.4404,31.4227,31.4404,10400.0
2006-10-19 12:00:00,35.5,35.52,35.39,35.5,24900.0,31.4404,31.4581,31.3429,31.4404,24900.0
2006-10-19 12:05:00,35.52,35.55,35.5,35.52,17800.0,31.4581,31.4846,31.4404,31.4581,17800.0
2006-10-19 12:10:00,35.53,35.59,35.52,35.59,13300.0,31.4669,31.5201,31.4581,31.5201,13300.0
2006-10-19 12:15:00,35.59,35.61,35.55,35.55,11000.0,31.5201,31.5378,31.4846,31.4846,11000.0
2006-10-19 12:20:00,35.55,35.55,35.44,35.5,9100.0,31.4846,31.4846,31.3872,31.4404,9100.0
2006-10-19 12:25:00,35.49,35.52,35.48,35.48,7500.0,31.4315,31.4581,31.4227,31.4227,7500.0
2006-10-19 12:30:00,35.48,35.48,35.43,35.46,8900.0,31.4227,31.4227,31.3784,31.4049,8900.0
2006-10-19 12:35:00,35.46,35.5,35.46,35.5,6600.0,31.4049,31.4404,31.4049,31.4404,6600.0
2006-10-19 12:40:00,35.5,35.5,35.42,35.44,6300.0,31.4404,31.4404,31.3695,31.3872,6300.0
2006-10-19 12:45:00,35.43,35.45,35.37,35.38,14600.0,31.3784,31.3961,31.3252,31.3341,14600.0
2006-10-19 12:50:00,35.36,35.36,35.24,35.34,21800.0,31.3164,31.3164,31.2101,31.2987,21800.0
2006-10-19 12:55:00,35.34,35.41,35.32,35.39,6200.0,31.2987,31.3607,31.2809,31.3429,6200.0
2006-10-19 13:00:00,35.39,35.42,35.35,35.37,9700.0,31.3429,31.3695,31.3075,31.3252,9700.0
2006-10-19 13:05:00,35.36,35.36,35.3,35.32,9000.0,31.3164,31.3164,31.2632,31.2809,9000.0
2006-10-19 13:10:00,35.34,35.44,35.34,35.44,8600.0,31.2987,31.3872,31.2987,31.3872,8600.0
2006-10-19 13:15:00,35.42,35.47,35.42,35.47,6300.0,31.3695,31.4138,31.3695,31.4138,6300.0
2006-10-19 13:20:00,35.48,35.49,35.47,35.47,5300.0,31.4227,31.4315,31.4138,31.4138,5300.0
2006-10-19 13:25:00,35.47,35.52,35.46,35.5,26300.0,31.4138,31.4581,31.4049,31.4404,26300.0
2006-10-19 13:30:00,35.49,35.49,35.41,35.46,13900.0,31.4315,31.4315,31.3607,31.4049,13900.0
2006-10-19 13:35:00,35.46,35.46,35.43,35.43,5700.0,31.4049,31.4049,31.3784,31.3784,5700.0
2006-10-19 13:40:00,35.43,35.43,35.37,35.41,19700.0,31.3784,31.3784,31.3252,31.3607,19700.0
2006-10-19 13:45:00,35.43,35.46,35.38,35.44,15500.0,31.3784,31.4049,31.3341,31.3872,15500.0
2006-10-19 13:50:00,35.43,35.45,35.33,35.33,20500.0,31.3784,31.3961,31.2898,31.2898,20500.0
2006-10-19 13:55:00,35.35,35.42,35.35,35.42,12300.0,31.3075,31.3695,31.3075,31.3695,12300.0
2006-10-19 14:00:00,35.42,35.42,35.39,35.4,8100.0,31.3695,31.3695,31.3429,31.3518,8100.0
2006-10-19 14:05:00,35.41,35.41,35.32,35.37,33900.0,31.3607,31.3607,31.2809,31.3252,33900.0
2006-10-19 14:10:00,35.37,35.41,35.35,35.35,58600.0,31.3252,31.3607,31.3075,31.3075,58600.0
2006-10-19 14:15:00,35.36,35.4,35.35,35.4,14100.0,31.3164,31.3518,31.3075,31.3518,14100.0
2006-10-19 14:20:00,35.4,35.44,35.35,35.42,15700.0,31.3518,31.3872,31.3075,31.3695,15700.0
2006-10-19 14:25:00,35.42,35.49,35.37,35.48,22000.0,31.3695,31.4315,31.3252,31.4227,22000.0
2006-10-19 14:30:00,35.47,35.5,35.42,35.43,21900.0,31.4138,31.4404,31.3695,31.3784,21900.0
2006-10-19 14:35:00,35.42,35.42,35.39,35.42,20400.0,31.3695,31.3695,31.3429,31.3695,20400.0
2006-10-19 14:40:00,35.42,35.42,35.33,35.36,21200.0,31.3695,31.3695,31.2898,31.3164,21200.0
2006-10-19 14:45:00,35.36,35.37,35.27,35.27,34600.0,31.3164,31.3252,31.2367,31.2367,34600.0
2006-10-19 14:50:00,35.28,35.31,35.25,35.28,30600.0,31.2455,31.2721,31.219,31.2455,30600.0
2006-10-19 14:55:00,35.28,35.35,35.26,35.35,25800.0,31.2455,31.3075,31.2278,31.3075,25800.0
2006-10-19 15:00:00,35.34,35.39,35.28,35.28,26000.0,31.2987,31.3429,31.2455,31.2455,26000.0
2006-10-19 15:05:00,35.28,35.28,35.21,35.24,36400.0,31.2455,31.2455,31.1835,31.2101,36400.0
2006-10-19 15:10:00,35.24,35.25,35.21,35.21,28800.0,31.2101,31.219,31.1835,31.1835,28800.0
2006-10-19 15:15:00,35.21,35.23,35.2,35.21,18200.0,31.1835,31.2012,31.1747,31.1835,18200.0
2006-10-19 15:20:00,35.21,35.26,35.2,35.21,24600.0,31.1835,31.2278,31.1747,31.1835,24600.0
2006-10-19 15:25:00,35.21,35.22,35.21,35.21,24000.0,31.1835,31.1924,31.1835,31.1835,24000.0
2006-10-19 15:30:00,35.21,35.23,35.18,35.2,58800.0,31.1835,31.2012,31.157,31.1747,58800.0
2006-10-19 15:35:00,35.2,35.31,35.18,35.3,55800.0,31.1747,31.2721,31.157,31.2632,55800.0
2006-10-19 15:40:00,35.3,35.33,35.29,35.33,27500.0,31.2632,31.2898,31.2544,31.2898,27500.0
2006-10-19 15:45:00,35.32,35.48,35.31,35.47,82600.0,31.2809,31.4227,31.2721,31.4138,82600.0
2006-10-19 15:50:00,35.47,35.49,35.46,35.47,68300.0,31.4138,31.4315,31.4049,31.4138,68300.0
2006-10-19 15:55:00,35.47,35.47,35.4,35.43,73300.0,31.4138,31.4138,31.3518,31.3784,73300.0
2006-10-20 09:30:00,35.73,35.74,35.35,35.47,884000.0,31.6441,31.6529,31.3075,31.4138,884000.0
2006-10-20 09:35:00,35.45,35.52,35.31,35.49,19100.0,31.3961,31.4581,31.2721,31.4315,19100.0
2006-10-20 09:40:00,35.49,35.5,35.2,35.44,28400.0,31.4315,31.4404,31.1747,31.3872,28400.0
2006-10-20 09:45:00,35.5,35.5,35.3,35.3,21800.0,31.4404,31.4404,31.2632,31.2632,21800.0
2006-10-20 09:50:00,35.3,35.32,35.14,35.17,32200.0,31.2632,31.2809,31.1215,31.1481,32200.0
2006-10-20 09:55:00,35.17,35.38,35.15,35.23,33400.0,31.1481,31.3341,31.1304,31.2012,33400.0
2006-10-20 10:00:00,35.23,35.31,35.15,35.21,43700.0,31.2012,31.2721,31.1304,31.1835,43700.0
2006-10-20 10:05:00,35.21,35.22,35.15,35.21,26900.0,31.1835,31.1924,31.1304,31.1835,26900.0
2006-10-20 10:10:00,35.19,35.19,35.15,35.17,8100.0,31.1658,31.1658,31.1304,31.1481,8100.0
2006-10-20 10:15:00,35.15,35.19,35.15,35.18,17100.0,31.1304,31.1658,31.1304,31.157,17100.0
2006-10-20 10:20:00,35.18,35.3,35.18,35.28,29200.0,31.157,31.2632,31.157,31.2455,29200.0
2006-10-20 10:25:00,35.28,35.34,35.28,35.32,17500.0,31.2455,31.2987,31.2455,31.2809,17500.0
2006-10-20 10:30:00,35.32,35.33,35.3,35.32,32300.0,31.2809,31.2898,31.2632,31.2809,32300.0
2006-10-20 10:35:00,35.33,35.46,35.31,35.43,28700.0,31.2898,31.4049,31.2721,31.3784,28700.0
2006-10-20 10:40:00,35.43,35.44,35.33,35.34,61200.0,31.3784,31.3872,31.2898,31.2987,61200.0
2006-10-20 10:45:00,35.34,35.35,35.31,35.33,12800.0,31.2987,31.3075,31.2721,31.2898,12800.0
2006-10-20 10:50:00,35.33,35.37,35.33,35.35,17300.0,31.2898,31.3252,31.2898,31.3075,17300.0
2006-10-20 10:55:00,35.34,35.34,35.32,35.32,15400.0,31.2987,31.2987,31.2809,31.2809,15400.0
2006-10-20 11:00:00,35.33,35.35,35.32,35.34,35500.0,31.2898,31.3075,31.2809,31.2987,35500.0
2006-10-20 11:05:00,35.34,35.34,35.25,35.26,35000.0,31.2987,31.2987,31.219,31.2278,35000.0
2006-10-20 11:10:00,35.26,35.27,35.24,35.24,76200.0,31.2278,31.2367,31.2101,31.2101,76200.0
2006-10-20 11:15:00,35.25,35.3,35.24,35.29,29600.0,31.219,31.2632,31.2101,31.2544,29600.0
2006-10-20 11:20:00,35.29,35.33,35.29,35.31,20600.0,31.2544,31.2898,31.2544,31.2721,20600.0
2006-10-20 11:25:00,35.32,35.33,35.31,35.31,23400.0,31.2809,31.2898,31.2721,31.2721,23400.0
2006-10-20 11:30:00,35.31,35.38,35.31,35.36,18300.0,31.2721,31.3341,31.2721,31.3164,18300.0
2006-10-20 11:35:00,35.36,35.39,35.36,35.37,24900.0,31.3164,31.3429,31.3164,31.3252,24900.0
2006-10-20 11:40:00,35.37,35.4,35.37,35.39,12800.0,31.3252,31.3518,31.3252,31.3429,12800.0
2006-10-20 11:45:00,35.39,35.42,35.3,35.3,36600.0,31.3429,31.3695,31.2632,31.2632,36600.0
2006-10-20 11:50:00,35.3,35.33,35.3,35.32,10100.0,31.2632,31.2898,31.2632,31.2809,10100.0
2006-10-20 11:55:00,35.31,35.36,35.31,35.34,24100.0,31.2721,31.3164,31.2721,31.2987,24100.0
2006-10-20 12:00:00,35.33,35.34,35.31,35.31,15400.0,31.2898,31.2987,31.2721,31.2721,15400.0
2006-10-20 12:05:00,35.31,35.35,35.31,35.34,18100.0,31.2721,31.3075,31.2721,31.2987,18100.0
2006-10-20 12:10:00,35.35,35.36,35.34,35.34,20800.0,31.3075,31.3164,31.2987,31.2987,20800.0
2006-10-20 12:15:00,35.35,35.36,35.34,35.35,16400.0,31.3075,31.3164,31.2987,31.3075,16400.0
2006-10-20 12:20:00,35.34,35.36,35.32,35.32,19800.0,31.2987,31.3164,31.2809,31.2809,19800.0
2006-10-20 12:25:00,35.32,35.38,35.32,35.35,14600.0,31.2809,31.3341,31.2809,31.3075,14600.0
2006-10-20 12:30:00,35.35,35.37,35.35,35.36,7400.0,31.3075,31.3252,31.3075,31.3164,7400.0
2006-10-20 12:35:00,35.36,35.37,35.35,35.36,33500.0,31.3164,31.3252,31.3075,31.3164,33500.0
2006-10-20 12:40:00,35.35,35.41,35.35,35.37,27100.0,31.3075,31.3607,31.3075,31.3252,27100.0
2006-10-20 12:45:00,35.37,35.42,35.36,35.4,25100.0,31.3252,31.3695,31.3164,31.3518,25100.0
2006-10-20 12:50:00,35.4,35.41,35.39,35.4,9900.0,31.3518,31.3607,31.3429,31.3518,9900.0
2006-10-20 12:55:00,35.4,35.41,35.4,35.4,8900.0,31.3518,31.3607,31.3518,31.3518,8900.0
2006-10-20 13:00:00,35.4,35.42,35.39,35.4,24600.0,31.3518,31.3695,31.3429,31.3518,24600.0
2006-10-20 13:05:00,35.39,35.4,35.39,35.4,2500.0,31.3429,31.3518,31.3429,31.3518,2500.0
2006-10-20 13:10:00,35.4,35.4,35.39,35.4,3600.0,31.3518,31.3518,31.3429,31.3518,3600.0
2006-10-20 13:15:00,35.4,35.42,35.39,35.42,58100.0,31.3518,31.3695,31.3429,31.3695,58100.0
2006-10-20 13:20:00,35.41,35.49,35.41,35.48,17600.0,31.3607,31.4315,31.3607,31.4227,17600.0
2006-10-20 13:25:00,35.48,35.48,35.43,35.45,24400.0,31.4227,31.4227,31.3784,31.3961,24400.0
2006-10-20 13:30:00,35.45,35.48,35.45,35.46,24700.0,31.3961,31.4227,31.3961,31.4049,24700.0
2006-10-20 13:35:00,35.46,35.46,35.42,35.44,28000.0,31.4049,31.4049,31.3695,31.3872,28000.0
2006-10-20 13:40:00,35.44,35.45,35.37,35.37,35000.0,31.3872,31.3961,31.3252,31.3252,35000.0
2006-10-20 13:45:00,35.39,35.42,35.31,35.32,27300.0,31.3429,31.3695,31.2721,31.2809,27300.0
2006-10-20 13:50:00,35.31,35.32,35.29,35.29,8000.0,31.2721,31.2809,31.2544,31.2544,8000.0
2006-10-20 13:55:00,35.28,35.29,35.18,35.2,28800.0,31.2455,31.2544,31.157,31.1747,28800.0
2006-10-20 14:00:00,35.2,35.28,35.19,35.27,25700.0,31.1747,31.2455,31.1658,31.2367,25700.0
2006-10-20 14:05:00,35.28,35.31,35.27,35.31,9900.0,31.2455,31.2721,31.2367,31.2721,9900.0
2006-10-20 14:10:00,35.3,35.33,35.27,35.32,30000.0,31.2632,31.2898,31.2367,31.2809,30000.0
2006-10-20 14:15:00,35.31,35.33,35.27,35.28,17800.0,31.2721,31.2898,31.2367,31.2455,17800.0
2006-10-20 14:20:00,35.28,35.33,35.28,35.28,19200.0,31.2455,31.2898,31.2455,31.2455,19200.0
2006-10-20 14:25:00,35.28,35.29,35.22,35.22,12600.0,31.2455,31.2544,31.1924,31.1924,12600.0
2006-10-20 14:30:00,35.23,35.23,35.16,35.17,16900.0,31.2012,31.2012,31.1392,31.1481,16900.0
2006-10-20 14:35:00,35.18,35.2,35.17,35.18,13300.0,31.157,31.1747,31.1481,31.157,13300.0
2006-10-20 14:40:00,35.18,35.18,35.16,35.17,9500.0,31.157,31.157,31.1392,31.1481,9500.0
2006-10-20 14:45:00,35.17,35.19,35.17,35.18,6200.0,31.1481,31.1658,31.1481,31.157,6200.0
2006-10-20 14:50:00,35.17,35.28,35.17,35.23,42800.0,31.1481,31.2455,31.1481,31.2012,42800.0
2006-10-20 14:55:00,35.23,35.26,35.23,35.25,11700.0,31.2012,31.2278,31.2012,31.219,11700.0
2006-10-20 15:00:00,35.24,35.26,35.2,35.21,17900.0,31.2101,31.2278,31.1747,31.1835,17900.0
2006-10-20 15:05:00,35.2,35.21,35.19,35.19,27500.0,31.1747,31.1835,31.1658,31.1658,27500.0
2006-10-20 15:10:00,35.19,35.22,35.16,35.22,19400.0,31.1658,31.1924,31.1392,31.1924,19400.0
2006-10-20 15:15:00,35.22,35.22,35.17,35.19,16800.0,31.1924,31.1924,31.1481,31.1658,16800.0
2006-10-20 15:20:00,35.18,35.22,35.18,35.18,22800.0,31.157,31.1924,31.157,31.157,22800.0
2006-10-20 15:25:00,35.18,35.23,35.17,35.22,11600.0,31.157,31.2012,31.1481,31.1924,11600.0
2006-10-20 15:30:00,35.23,35.25,35.22,35.25,23000.0,31.2012,31.219,31.1924,31.219,23000.0
2006-10-20 15:35:00,35.25,35.26,35.17,35.2,33900.0,31.219,31.2278,31.1481,31.1747,33900.0
2006-10-20 15:40:00,35.2,35.22,35.16,35.21,65100.0,31.1747,31.1924,31.1392,31.1835,65100.0
2006-10-20 15:45:00,35.21,35.23,35.17,35.21,52900.0,31.1835,31.2012,31.1481,31.1835,52900.0
2006-10-20 15:50:00,35.22,35.26,35.2,35.23,88800.0,31.1924,31.2278,31.1747,31.2012,88800.0
2006-10-20 15:55:00,35.23,35.27,35.21,35.27,101100.0,31.2012,31.2367,31.1835,31.2367,101100.0
2006-10-23 09:30:00,34.11,34.23,34.05,34.23,243000.0,30.2093,30.3156,30.1562,30.3156,243000.0
2006-10-23 09:35:00,34.25,34.44,34.21,34.41,73500.0,30.3333,30.5016,30.2979,30.475,73500.0
2006-10-23 09:40:00,34.41,34.42,34.2,34.4,56900.0,30.475,30.4839,30.289,30.4662,56900.0
2006-10-23 09:45:00,34.4,35.42,34.39,34.55,72700.0,30.4662,31.3695,30.4573,30.599,72700.0
2006-10-23 09:50:00,34.53,34.54,34.42,34.49,39200.0,30.5813,30.5901,30.4839,30.5459,39200.0
2006-10-23 09:55:00,34.53,34.57,34.44,34.46,22300.0,30.5813,30.6167,30.5016,30.5193,22300.0
2006-10-23 10:00:00,34.47,34.57,34.43,34.54,32900.0,30.5282,30.6167,30.4927,30.5901,32900.0
2006-10-23 10:05:00,34.55,34.88,34.5,34.83,95200.0,30.599,30.8913,30.5547,30.847,95200.0
2006-10-23 10:10:00,34.83,34.91,34.65,34.81,71800.0,30.847,30.9178,30.6876,30.8293,71800.0
2006-10-23 10:15:00,34.84,34.9,34.75,34.79,70900.0,30.8558,30.909,30.7761,30.8116,70900.0
2006-10-23 10:20:00,34.83,34.87,34.71,34.8,55800.0,30.847,30.8824,30.7407,30.8204,55800.0
2006-10-23 10:25:00,34.82,34.97,34.78,34.96,40500.0,30.8381,30.971,30.8027,30.9621,40500.0
2006-10-23 10:30:00,34.95,35.09,34.94,35.06,50900.0,30.9533,31.0773,30.9444,31.0507,50900.0
2006-10-23 10:35:00,35.05,35.1,34.93,35.06,48200.0,31.0418,31.0861,30.9355,31.0507,48200.0
2006-10-23 10:40:00,35.06,35.06,34.92,34.92,40100.0,31.0507,31.0507,30.9267,30.9267,40100.0
2006-10-23 10:45:00,34.95,35.0,34.94,34.95,39800.0,30.9533,30.9975,30.9444,30.9533,39800.0
2006-10-23 10:50:00,34.95,34.98,34.83,34.86,36100.0,30.9533,30.9798,30.847,30.8736,36100.0
2006-10-23 10:55:00,34.86,34.89,34.83,34.87,41000.0,30.8736,30.9001,30.847,30.8824,41000.0
2006-10-23 11:00:00,34.87,35.06,34.87,35.03,41900.0,30.8824,31.0507,30.8824,31.0241,41900.0
2006-10-23 11:05:00,35.02,35.04,34.94,35.0,34600.0,31.0153,31.033,30.9444,30.9975,34600.0
2006-10-23 11:10:00,35.0,35.1,34.96,35.07,55200.0,30.9975,31.0861,30.9621,31.0595,55200.0
2006-10-23 11:15:00,35.06,35.14,35.0,35.07,22700.0,31.0507,31.1215,30.9975,31.0595,22700.0
2006-10-23 11:20:00,35.06,35.09,35.03,35.03,15500.0,31.0507,31.0773,31.0241,31.0241,15500.0
2006-10-23 11:25:00,35.05,35.05,35.01,35.03,19600.0,31.0418,31.0418,31.0064,31.0241,19600.0
2006-10-23 11:30:00,35.04,35.08,35.04,35.06,13100.0,31.033,31.0684,31.033,31.0507,13100.0
2006-10-23 11:35:00,35.08,35.11,35.06,35.07,40600.0,31.0684,31.095,31.0507,31.0595,40600.0
2006-10-23 11:40:00,35.07,35.1,35.01,35.08,24000.0,31.0595,31.0861,31.0064,31.0684,24000.0
2006-10-23 11:45:00,35.1,35.11,35.07,35.09,14200.0,31.0861,31.095,31.0595,31.0773,14200.0
2006-10-23 11:50:00,35.1,35.1,35.02,35.07,46400.0,31.0861,31.0861,31.0153,31.0595,46400.0
2006-10-23 11:55:00,35.05,35.07,35.04,35.05,64600.0,31.0418,31.0595,31.033,31.0418,64600.0
2006-10-23 12:00:00,35.04,35.07,35.02,35.05,16900.0,31.033,31.0595,31.0153,31.0418,16900.0
2006-10-23 12:05:00,35.05,35.1,35.03,35.06,27200.0,31.0418,31.0861,31.0241,31.0507,27200.0
2006-10-23 12:10:00,35.07,35.09,35.05,35.09,24400.0,31.0595,31.0773,31.0418,31.0773,24400.0
2006-10-23 12:15:00,35.08,35.08,34.93,34.96,49700.0,31.0684,31.0684,30.9355,30.9621,49700.0
2006-10-23 12:20:00,34.96,35.02,34.96,35.0,22400.0,30.9621,31.0153,30.9621,30.9975,22400.0
2006-10-23 12:25:00,35.0,35.02,34.98,34.99,13700.0,30.9975,31.0153,30.9798,30.9887,13700.0
2006-10-23 12:30:00,34.99,35.01,34.98,34.99,38500.0,30.9887,31.0064,30.9798,30.9887,38500.0
2006-10-23 12:35:00,34.99,35.05,34.99,35.02,25200.0,30.9887,31.0418,30.9887,31.0153,25200.0
2006-10-23 12:40:00,35.02,35.02,34.97,34.97,24900.0,31.0153,31.0153,30.971,30.971,24900.0
2006-10-23 12:45:00,34.97,34.99,34.92,34.93,23600.0,30.971,30.9887,30.9267,30.9355,23600.0
2006-10-23 12:50:00,34.93,34.98,34.93,34.97,19800.0,30.9355,30.9798,30.9355,30.971,19800.0
2006-10-23 12:55:00,34.98,34.98,34.96,34.96,3600.0,30.9798,30.9798,30.9621,30.9621,3600.0
2006-10-23 13:00:00,34.97,34.98,34.95,34.95,15400.0,30.971,30.9798,30.9533,30.9533,15400.0
2006-10-23 13:05:00,34.96,34.98,34.95,34.97,16500.0,30.9621,30.9798,30.9533,30.971,16500.0
2006-10-23 13:10:00,34.97,34.98,34.95,34.97,6000.0,30.971,30.9798,30.9533,30.971,6000.0
2006-10-23 13:15:00,34.97,34.98,34.92,34.93,28100.0,30.971,30.9798,30.9267,30.9355,28100.0
2006-10-23 13:20:00,34.93,34.95,34.93,34.95,13600.0,30.9355,30.9533,30.9355,30.9533,13600.0
2006-10-23 13:25:00,34.94,35.0,34.94,35.0,39900.0,30.9444,30.9975,30.9444,30.9975,39900.0
2006-10-23 13:30:00,34.99,35.0,34.94,34.95,21500.0,30.9887,30.9975,30.9444,30.9533,21500.0
2006-10-23 13:35:00,34.95,34.98,34.95,34.97,12200.0,30.9533,30.9798,30.9533,30.971,12200.0
2006-10-23 13:40:00,34.98,34.98,34.95,34.97,15400.0,30.9798,30.9798,30.9533,30.971,15400.0
2006-10-23 13:45:00,34.97,34.98,34.93,34.97,26400.0,30.971,30.9798,30.9355,30.971,26400.0
2006-10-23 13:50:00,34.95,34.95,34.88,34.93,19700.0,30.9533,30.9533,30.8913,30.9355,19700.0
2006-10-23 13:55:00,34.92,34.98,34.92,34.96,11800.0,30.9267,30.9798,30.9267,30.9621,11800.0
2006-10-23 14:00:00,34.96,34.98,34.93,34.93,13800.0,30.9621,30.9798,30.9355,30.9355,13800.0
2006-10-23 14:05:00,34.93,34.93,34.9,34.9,10200.0,30.9355,30.9355,30.909,30.909,10200.0
2006-10-23 14:10:00,34.91,34.96,34.9,34.92,12900.0,30.9178,30.9621,30.909,30.9267,12900.0
2006-10-23 14:15:00,34.92,34.93,34.83,34.87,22700.0,30.9267,30.9355,30.847,30.8824,22700.0
2006-10-23 14:20:00,34.86,34.87,34.85,34.85,13400.0,30.8736,30.8824,30.8647,30.8647,13400.0
2006-10-23 14:25:00,34.86,34.87,34.8,34.82,20700.0,30.8736,30.8824,30.8204,30.8381,20700.0
2006-10-23 14:30:00,34.81,34.83,34.81,34.83,15900.0,30.8293,30.847,30.8293,30.847,15900.0
2006-10-23 14:35:00,34.83,34.86,34.8,34.81,24300.0,30.847,30.8736,30.8204,30.8293,24300.0
2006-10-23 14:40:00,34.82,34.86,34.82,34.84,22400.0,30.8381,30.8736,30.8381,30.8558,22400.0
2006-10-23 14:45:00,34.84,34.84,34.8,34.84,34500.0,30.8558,30.8558,30.8204,30.8558,34500.0
2006-10-23 14:50:00,34.82,34.83,34.8,34.8,15200.0,30.8381,30.847,30.8204,30.8204,15200.0
2006-10-23 14:55:00,34.8,34.82,34.8,34.81,16200.0,30.8204,30.8381,30.8204,30.8293,16200.0
2006-10-23 15:00:00,34.82,34.93,34.8,34.93,24700.0,30.8381,30.9355,30.8204,30.9355,24700.0
2006-10-23 15:05:00,34.89,34.91,34.82,34.86,38900.0,30.9001,30.9178,30.8381,30.8736,38900.0
2006-10-23 15:10:00,34.86,34.87,34.82,34.83,16000.0,30.8736,30.8824,30.8381,30.847,16000.0
2006-10-23 15:15:00,34.84,34.87,34.83,34.83,47700.0,30.8558,30.8824,30.847,30.847,47700.0
2006-10-23 15:20:00,34.83,34.89,34.82,34.85,41500.0,30.847,30.9001,30.8381,30.8647,41500.0
2006-10-23 15:25:00,34.84,34.87,34.84,34.85,15000.0,30.8558,30.8824,30.8558,30.8647,15000.0
2006-10-23 15:30:00,34.85,34.88,34.85,34.88,17500.0,30.8647,30.8913,30.8647,30.8913,17500.0
2006-10-23 15:35:00,34.88,34.89,34.87,34.89,17300.0,30.8913,30.9001,30.8824,30.9001,17300.0
2006-10-23 15:40:00,34.9,34.9,34.89,34.9,26200.0,30.909,30.909,30.9001,30.909,26200.0
2006-10-23 15:45:00,34.9,34.9,34.89,34.9,33300.0,30.909,30.909,30.9001,30.909,33300.0
2006-10-23 15:50:00,34.89,34.98,34.88,34.92,58700.0,30.9001,30.9798,30.8913,30.9267,58700.0
2006-10-23 15:55:00,34.92,34.92,34.84,34.91,195000.0,30.9267,30.9267,30.8558,30.9178,195000.0
2006-10-24 09:30:00,34.89,34.98,34.84,34.89,100400.0,30.9001,30.9798,30.8558,30.9001,100400.0
2006-10-24 09:35:00,34.87,34.9,34.72,34.79,42500.0,30.8824,30.909,30.7496,30.8116,42500.0
2006-10-24 09:40:00,34.74,34.85,34.63,34.83,36100.0,30.7673,30.8647,30.6699,30.847,36100.0
2006-10-24 09:45:00,34.82,35.04,34.77,35.04,43000.0,30.8381,31.033,30.7938,31.033,43000.0
2006-10-24 09:50:00,35.05,35.1,34.91,34.93,22500.0,31.0418,31.0861,30.9178,30.9355,22500.0
2006-10-24 09:55:00,34.94,34.95,34.75,34.75,39700.0,30.9444,30.9533,30.7761,30.7761,39700.0
2006-10-24 10:00:00,34.77,34.89,34.69,34.74,32800.0,30.7938,30.9001,30.723,30.7673,32800.0
2006-10-24 10:05:00,34.74,34.92,34.74,34.82,42000.0,30.7673,30.9267,30.7673,30.8381,42000.0
2006-10-24 10:10:00,34.8,34.93,34.8,34.85,55400.0,30.8204,30.9355,30.8204,30.8647,55400.0
2006-10-24 10:15:00,34.85,34.91,34.78,34.91,22200.0,30.8647,30.9178,30.8027,30.9178,22200.0
2006-10-24 10:20:00,34.91,34.96,34.91,34.93,25100.0,30.9178,30.9621,30.9178,30.9355,25100.0
2006-10-24 10:25:00,34.93,34.99,34.9,34.94,38300.0,30.9355,30.9887,30.909,30.9444,38300.0
2006-10-24 10:30:00,34.94,34.95,34.86,34.89,23900.0,30.9444,30.9533,30.8736,30.9001,23900.0
2006-10-24 10:35:00,34.9,34.9,34.8,34.84,23400.0,30.909,30.909,30.8204,30.8558,23400.0
2006-10-24 10:40:00,34.84,34.84,34.68,34.72,22600.0,30.8558,30.8558,30.7141,30.7496,22600.0
2006-10-24 10:45:00,34.72,34.75,34.67,34.73,19000.0,30.7496,30.7761,30.7053,30.7584,19000.0
2006-10-24 10:50:00,34.71,34.74,34.7,34.74,15400.0,30.7407,30.7673,30.7318,30.7673,15400.0
2006-10-24 10:55:00,34.74,34.75,34.74,34.74,26300.0,30.7673,30.7761,30.7673,30.7673,26300.0
2006-10-24 11:00:00,34.74,34.75,34.73,34.74,17600.0,30.7673,30.7761,30.7584,30.7673,17600.0
2006-10-24 11:05:00,34.75,34.78,34.71,34.72,21200.0,30.7761,30.8027,30.7407,30.7496,21200.0
2006-10-24 11:10:00,34.72,34.74,34.65,34.69,38400.0,30.7496,30.7673,30.6876,30.723,38400.0
2006-10-24 11:15:00,34.69,34.7,34.64,34.68,14700.0,30.723,30.7318,30.6787,30.7141,14700.0
2006-10-24 11:20:00,34.68,34.7,34.65,34.68,17000.0,30.7141,30.7318,30.6876,30.7141,17000.0
2006-10-24 11:25:00,34.69,34.74,34.66,34.7,41700.0,30.723,30.7673,30.6964,30.7318,41700.0
2006-10-24 11:30:00,34.7,34.75,34.56,34.57,49600.0,30.7318,30.7761,30.6079,30.6167,49600.0
2006-10-24 11:35:00,34.58,34.64,34.53,34.57,35700.0,30.6256,30.6787,30.5813,30.6167,35700.0
2006-10-24 11:40:00,34.57,34.6,34.53,34.56,24900.0,30.6167,30.6433,30.5813,30.6079,24900.0
2006-10-24 11:45:00,34.56,34.6,34.45,34.47,24200.0,30.6079,30.6433,30.5104,30.5282,24200.0
2006-10-24 11:50:00,34.49,34.75,34.4,34.44,85100.0,30.5459,30.7761,30.4662,30.5016,85100.0
2006-10-24 11:55:00,34.42,34.49,34.39,34.44,52400.0,30.4839,30.5459,30.4573,30.5016,52400.0
2006-10-24 12:00:00,34.46,34.49,34.43,34.49,27300.0,30.5193,30.5459,30.4927,30.5459,27300.0
2006-10-24 12:05:00,34.49,34.6,34.49,34.54,38100.0,30.5459,30.6433,30.5459,30.5901,38100.0
2006-10-24 12:10:00,34.53,34.61,34.51,34.55,31800.0,30.5813,30.6521,30.5636,30.599,31800.0
2006-10-24 12:15:00,34.54,34.55,34.46,34.47,23300.0,30.5901,30.599,30.5193,30.5282,23300.0
2006-10-24 12:20:00,34.48,34.48,34.42,34.46,40800.0,30.537,30.537,30.4839,30.5193,40800.0
2006-10-24 12:25:00,34.46,34.48,34.39,34.4,36600.0,30.5193,30.537,30.4573,30.4662,36600.0
2006-10-24 12:30:00,34.4,34.43,34.37,34.39,19800.0,30.4662,30.4927,30.4396,30.4573,19800.0
2006-10-24 12:35:00,34.39,34.41,34.31,34.4,93200.0,30.4573,30.475,30.3864,30.4662,93200.0
2006-10-24 12:40:00,34.41,34.41,34.34,34.37,26300.0,30.475,30.475,30.413,30.4396,26300.0
2006-10-24 12:45:00,34.37,34.41,34.35,34.35,49600.0,30.4396,30.475,30.4219,30.4219,49600.0
2006-10-24 12:50:00,34.36,34.36,34.28,34.31,29700.0,30.4307,30.4307,30.3599,30.3864,29700.0
2006-10-24 12:55:00,34.34,34.36,34.26,34.32,20100.0,30.413,30.4307,30.3422,30.3953,20100.0
2006-10-24 13:00:00,34.34,34.39,34.31,34.39,9900.0,30.413,30.4573,30.3864,30.4573,9900.0
2006-10-24 13:05:00,34.39,34.44,34.35,34.43,13200.0,30.4573,30.5016,30.4219,30.4927,13200.0
2006-10-24 13:10:00,34.43,34.5,34.43,34.5,13800.0,30.4927,30.5547,30.4927,30.5547,13800.0
2006-10-24 13:15:00,34.5,34.51,34.45,34.45,27500.0,30.5547,30.5636,30.5104,30.5104,27500.0
2006-10-24 13:20:00,34.46,34.52,34.46,34.48,13600.0,30.5193,30.5724,30.5193,30.537,13600.0
2006-10-24 13:25:00,34.49,34.51,34.43,34.45,14600.0,30.5459,30.5636,30.4927,30.5104,14600.0
2006-10-24 13:30:00,34.46,34.48,34.44,34.44,12400.0,30.5193,30.537,30.5016,30.5016,12400.0
2006-10-24 13:35:00,34.45,34.6,34.45,34.57,19600.0,30.5104,30.6433,30.5104,30.6167,19600.0
2006-10-24 13:40:00,34.58,34.59,34.55,34.57,16900.0,30.6256,30.6344,30.599,30.6167,16900.0
2006-10-24 13:45:00,34.57,34.61,34.55,34.58,25900.0,30.6167,30.6521,30.599,30.6256,25900.0
2006-10-24 13:50:00,34.57,34.58,34.56,34.57,17100.0,30.6167,30.6256,30.6079,30.6167,17100.0
2006-10-24 13:55:00,34.57,34.58,34.51,34.51,41900.0,30.6167,30.6256,30.5636,30.5636,41900.0
2006-10-24 14:00:00,34.51,34.56,34.48,34.51,15200.0,30.5636,30.6079,30.537,30.5636,15200.0
2006-10-24 14:05:00,34.51,34.57,34.46,34.51,22900.0,30.5636,30.6167,30.5193,30.5636,22900.0
2006-10-24 14:10:00,34.53,34.53,34.48,34.49,8500.0,30.5813,30.5813,30.537,30.5459,8500.0
2006-10-24 14:15:00,34.48,34.53,34.4,34.45,32000.0,30.537,30.5813,30.4662,30.5104,32000.0
2006-10-24 14:20:00,34.48,34.52,34.48,34.5,8300.0,30.537,30.5724,30.537,30.5547,8300.0
2006-10-24 14:25:00,34.51,34.6,34.51,34.56,26700.0,30.5636,30.6433,30.5636,30.6079,26700.0
2006-10-24 14:30:00,34.57,34.62,34.57,34.62,14300.0,30.6167,30.661,30.6167,30.661,14300.0
2006-10-24 14:35:00,34.62,34.64,34.49,34.55,42500.0,30.661,30.6787,30.5459,30.599,42500.0
2006-10-24 14:40:00,34.55,34.56,34.47,34.51,13900.0,30.599,30.6079,30.5282,30.5636,13900.0
2006-10-24 14:45:00,34.5,34.57,34.47,34.54,19300.0,30.5547,30.6167,30.5282,30.5901,19300.0
2006-10-24 14:50:00,34.54,34.54,34.49,34.53,9500.0,30.5901,30.5901,30.5459,30.5813,9500.0
2006-10-24 14:55:00,34.53,34.55,34.49,34.51,19500.0,30.5813,30.599,30.5459,30.5636,19500.0
2006-10-24 15:00:00,34.53,34.56,34.48,34.53,37500.0,30.5813,30.6079,30.537,30.5813,37500.0
2006-10-24 15:05:00,34.54,34.58,34.53,34.54,18300.0,30.5901,30.6256,30.5813,30.5901,18300.0
2006-10-24 15:10:00,34.55,34.62,34.54,34.55,24200.0,30.599,30.661,30.5901,30.599,24200.0
2006-10-24 15:15:00,34.56,34.62,34.51,34.54,27700.0,30.6079,30.661,30.5636,30.5901,27700.0
2006-10-24 15:20:00,34.55,34.6,34.52,34.52,20900.0,30.599,30.6433,30.5724,30.5724,20900.0
2006-10-24 15:25:00,34.51,34.58,34.51,34.58,28600.0,30.5636,30.6256,30.5636,30.6256,28600.0
2006-10-24 15:30:00,34.58,34.59,34.58,34.59,5300.0,30.6256,30.6344,30.6256,30.6344,5300.0
2006-10-24 15:35:00,34.6,34.6,34.57,34.6,31900.0,30.6433,30.6433,30.6167,30.6433,31900.0
2006-10-24 15:40:00,34.6,34.64,34.59,34.62,68400.0,30.6433,30.6787,30.6344,30.661,68400.0
2006-10-24 15:45:00,34.62,34.64,34.57,34.58,87900.0,30.661,30.6787,30.6167,30.6256,87900.0
2006-10-24 15:50:00,34.6,34.63,34.58,34.63,81600.0,30.6433,30.6699,30.6256,30.6699,81600.0
2006-10-24 15:55:00,34.62,34.71,34.58,34.61,133800.0,30.661,30.7407,30.6256,30.6521,133800.0
2006-10-25 09:30:00,34.48,34.6,34.15,34.21,73400.0,30.537,30.6433,30.2447,30.2979,73400.0
2006-10-25 09:35:00,34.18,34.34,34.18,34.23,48500.0,30.2713,30.413,30.2713,30.3156,48500.0
2006-10-25 09:40:00,34.23,34.42,34.22,34.26,32900.0,30.3156,30.4839,30.3067,30.3422,32900.0
2006-10-25 09:45:00,34.26,34.39,34.2,34.35,30200.0,30.3422,30.4573,30.289,30.4219,30200.0
2006-10-25 09:50:00,34.35,34.43,34.35,34.41,15200.0,30.4219,30.4927,30.4219,30.475,15200.0
2006-10-25 09:55:00,34.4,34.45,34.36,34.45,11400.0,30.4662,30.5104,30.4307,30.5104,11400.0
2006-10-25 10:00:00,34.43,34.43,34.28,34.39,36300.0,30.4927,30.4927,30.3599,30.4573,36300.0
2006-10-25 10:05:00,34.38,34.47,34.37,34.46,21600.0,30.4484,30.5282,30.4396,30.5193,21600.0
2006-10-25 10:10:00,34.46,34.5,34.4,34.5,20600.0,30.5193,30.5547,30.4662,30.5547,20600.0
2006-10-25 10:15:00,34.51,34.55,34.44,34.51,18200.0,30.5636,30.599,30.5016,30.5636,18200.0
2006-10-25 10:20:00,34.51,34.53,34.4,34.52,37800.0,30.5636,30.5813,30.4662,30.5724,37800.0
2006-10-25 10:25:00,34.52,34.59,34.49,34.5,30400.0,30.5724,30.6344,30.5459,30.5547,30400.0
2006-10-25 10:30:00,34.51,34.52,34.48,34.5,30200.0,30.5636,30.5724,30.537,30.5547,30200.0
2006-10-25 10:35:00,34.5,34.5,34.44,34.46,24900.0,30.5547,30.5547,30.5016,30.5193,24900.0
2006-10-25 10:40:00,34.46,34.47,34.38,34.44,26900.0,30.5193,30.5282,30.4484,30.5016,26900.0
2006-10-25 10:45:00,34.44,34.5,34.43,34.44,9700.0,30.5016,30.5547,30.4927,30.5016,9700.0
2006-10-25 10:50:00,34.44,34.45,34.33,34.39,16800.0,30.5016,30.5104,30.4042,30.4573,16800.0
2006-10-25 10:55:00,34.38,34.39,34.35,34.38,5100.0,30.4484,30.4573,30.4219,30.4484,5100.0
2006-10-25 11:00:00,34.38,34.38,34.26,34.34,51400.0,30.4484,30.4484,30.3422,30.413,51400.0
2006-10-25 11:05:00,34.34,34.54,34.3,34.54,36300.0,30.413,30.5901,30.3776,30.5901,36300.0
2006-10-25 11:10:00,34.51,34.54,34.43,34.45,8900.0,30.5636,30.5901,30.4927,30.5104,8900.0
2006-10-25 11:15:00,34.43,34.47,34.41,34.41,11600.0,30.4927,30.5282,30.475,30.475,11600.0
2006-10-25 11:20:00,34.42,34.44,34.39,34.43,6000.0,30.4839,30.5016,30.4573,30.4927,6000.0
2006-10-25 11:25:00,34.42,34.46,34.37,34.46,10700.0,30.4839,30.5193,30.4396,30.5193,10700.0
2006-10-25 11:30:00,34.46,34.49,34.42,34.46,10900.0,30.5193,30.5459,30.4839,30.5193,10900.0
2006-10-25 11:35:00,34.46,34.49,34.42,34.46,20300.0,30.5193,30.5459,30.4839,30.5193,20300.0
2006-10-25 11:40:00,34.46,34.48,34.4,34.41,15300.0,30.5193,30.537,30.4662,30.475,15300.0
2006-10-25 11:45:00,34.4,34.4,34.29,34.35,19700.0,30.4662,30.4662,30.3687,30.4219,19700.0
2006-10-25 11:50:00,34.35,34.43,34.35,34.43,8300.0,30.4219,30.4927,30.4219,30.4927,8300.0
2006-10-25 11:55:00,34.43,34.43,34.36,34.41,22700.0,30.4927,30.4927,30.4307,30.475,22700.0
2006-10-25 12:00:00,34.42,34.5,34.42,34.45,14900.0,30.4839,30.5547,30.4839,30.5104,14900.0
2006-10-25 12:05:00,34.47,34.5,34.43,34.44,19900.0,30.5282,30.5547,30.4927,30.5016,19900.0
2006-10-25 12:10:00,34.45,34.49,34.44,34.48,18800.0,30.5104,30.5459,30.5016,30.537,18800.0
2006-10-25 12:15:00,34.49,34.54,34.49,34.51,14700.0,30.5459,30.5901,30.5459,30.5636,14700.0
2006-10-25 12:20:00,34.5,34.52,34.45,34.47,10200.0,30.5547,30.5724,30.5104,30.5282,10200.0
2006-10-25 12:25:00,34.47,34.48,34.32,34.39,23900.0,30.5282,30.537,30.3953,30.4573,23900.0
2006-10-25 12:30:00,34.39,34.4,34.33,34.34,18900.0,30.4573,30.4662,30.4042,30.413,18900.0
2006-10-25 12:35:00,34.34,34.39,34.34,34.37,18900.0,30.413,30.4573,30.413,30.4396,18900.0
2006-10-25 12:40:00,34.35,34.39,34.34,34.35,15600.0,30.4219,30.4573,30.413,30.4219,15600.0
2006-10-25 12:45:00,34.37,34.41,34.37,34.41,7400.0,30.4396,30.475,30.4396,30.475,7400.0
2006-10-25 12:50:00,34.41,34.47,34.41,34.44,7600.0,30.475,30.5282,30.475,30.5016,7600.0
2006-10-25 12:55:00,34.43,34.46,34.41,34.46,7900.0,30.4927,30.5193,30.475,30.5193,7900.0
2006-10-25 13:00:00,34.46,34.46,34.44,34.44,4000.0,30.5193,30.5193,30.5016,30.5016,4000.0
2006-10-25 13:05:00,34.45,34.53,34.44,34.46,13600.0,30.5104,30.5813,30.5016,30.5193,13600.0
2006-10-25 13:10:00,34.46,34.53,34.45,34.51,13800.0,30.5193,30.5813,30.5104,30.5636,13800.0
2006-10-25 13:15:00,34.51,34.53,34.5,34.52,8100.0,30.5636,30.5813,30.5547,30.5724,8100.0
2006-10-25 13:20:00,34.52,34.52,34.49,34.5,17200.0,30.5724,30.5724,30.5459,30.5547,17200.0
2006-10-25 13:25:00,34.51,34.51,34.49,34.5,9000.0,30.5636,30.5636,30.5459,30.5547,9000.0
2006-10-25 13:30:00,34.5,34.5,34.47,34.48,8300.0,30.5547,30.5547,30.5282,30.537,8300.0
2006-10-25 13:35:00,34.48,34.59,34.48,34.57,35000.0,30.537,30.6344,30.537,30.6167,35000.0
2006-10-25 13:40:00,34.58,34.58,34.56,34.56,7500.0,30.6256,30.6256,30.6079,30.6079,7500.0
2006-10-25 13:45:00,34.57,34.57,34.54,34.55,8100.0,30.6167,30.6167,30.5901,30.599,8100.0
2006-10-25 13:50:00,34.54,34.56,34.53,34.55,6400.0,30.5901,30.6079,30.5813,30.599,6400.0
2006-10-25 13:55:00,34.55,34.56,34.53,34.56,14200.0,30.599,30.6079,30.5813,30.6079,14200.0
2006-10-25 14:00:00,34.56,34.56,34.53,34.56,20000.0,30.6079,30.6079,30.5813,30.6079,20000.0
2006-10-25 14:05:00,34.55,34.56,34.54,34.55,12300.0,30.599,30.6079,30.5901,30.599,12300.0
2006-10-25 14:10:00,34.55,34.68,34.52,34.62,39300.0,30.599,30.7141,30.5724,30.661,39300.0
2006-10-25 14:15:00,34.61,34.76,34.57,34.72,59600.0,30.6521,30.785,30.6167,30.7496,59600.0
2006-10-25 14:20:00,34.72,34.74,34.5,34.58,47000.0,30.7496,30.7673,30.5547,30.6256,47000.0
2006-10-25 14:25:00,34.58,34.65,34.32,34.44,37700.0,30.6256,30.6876,30.3953,30.5016,37700.0
2006-10-25 14:30:00,34.43,34.46,34.26,34.44,49300.0,30.4927,30.5193,30.3422,30.5016,49300.0
2006-10-25 14:35:00,34.44,34.49,34.35,34.42,65200.0,30.5016,30.5459,30.4219,30.4839,65200.0
2006-10-25 14:40:00,34.39,34.42,34.33,34.38,25200.0,30.4573,30.4839,30.4042,30.4484,25200.0
2006-10-25 14:45:00,34.41,34.48,34.4,34.43,18600.0,30.475,30.537,30.4662,30.4927,18600.0
2006-10-25 14:50:00,34.42,34.43,34.33,34.35,26500.0,30.4839,30.4927,30.4042,30.4219,26500.0
2006-10-25 14:55:00,34.36,34.39,34.35,34.38,7600.0,30.4307,30.4573,30.4219,30.4484,7600.0
2006-10-25 15:00:00,34.38,34.5,34.35,34.49,32800.0,30.4484,30.5547,30.4219,30.5459,32800.0
2006-10-25 15:05:00,34.49,34.52,34.43,34.47,26900.0,30.5459,30.5724,30.4927,30.5282,26900.0
2006-10-25 15:10:00,34.47,34.51,34.43,34.51,29100.0,30.5282,30.5636,30.4927,30.5636,29100.0
2006-10-25 15:15:00,34.5,34.58,34.48,34.51,13200.0,30.5547,30.6256,30.537,30.5636,13200.0
2006-10-25 15:20:00,34.51,34.58,34.51,34.52,20200.0,30.5636,30.6256,30.5636,30.5724,20200.0
2006-10-25 15:25:00,34.55,34.62,34.54,34.6,24500.0,30.599,30.661,30.5901,30.6433,24500.0
2006-10-25 15:30:00,34.6,34.64,34.6,34.62,15000.0,30.6433,30.6787,30.6433,30.661,15000.0
2006-10-25 15:35:00,34.62,34.71,34.6,34.7,26500.0,30.661,30.7407,30.6433,30.7318,26500.0
2006-10-25 15:40:00,34.7,34.75,34.62,34.67,29500.0,30.7318,30.7761,30.661,30.7053,29500.0
2006-10-25 15:45:00,34.68,34.68,34.62,34.63,23400.0,30.7141,30.7141,30.661,30.6699,23400.0
2006-10-25 15:50:00,34.63,34.64,34.6,34.61,26700.0,30.6699,30.6787,30.6433,30.6521,26700.0
2006-10-25 15:55:00,34.61,34.68,34.6,34.68,38700.0,30.6521,30.7141,30.6433,30.7141,38700.0
2006-10-26 09:30:00,34.73,34.84,34.61,34.61,78000.0,30.7584,30.8558,30.6521,30.6521,78000.0
2006-10-26 09:35:00,34.58,34.61,34.44,34.46,9000.0,30.6256,30.6521,30.5016,30.5193,9000.0
2006-10-26 09:40:00,34.45,34.6,34.37,34.39,18800.0,30.5104,30.6433,30.4396,30.4573,18800.0
2006-10-26 09:45:00,34.39,34.46,34.32,34.41,22600.0,30.4573,30.5193,30.3953,30.475,22600.0
2006-10-26 09:50:00,34.41,34.46,34.28,34.36,37500.0,30.475,30.5193,30.3599,30.4307,37500.0
2006-10-26 09:55:00,34.37,34.44,34.31,34.35,23700.0,30.4396,30.5016,30.3864,30.4219,23700.0
2006-10-26 10:00:00,34.35,34.39,34.32,34.33,19800.0,30.4219,30.4573,30.3953,30.4042,19800.0
2006-10-26 10:05:00,34.33,34.33,34.21,34.24,60000.0,30.4042,30.4042,30.2979,30.3245,60000.0
2006-10-26 10:10:00,34.24,34.26,34.22,34.24,27900.0,30.3245,30.3422,30.3067,30.3245,27900.0
2006-10-26 10:15:00,34.25,34.34,34.25,34.26,13100.0,30.3333,30.413,30.3333,30.3422,13100.0
2006-10-26 10:20:00,34.27,34.28,34.1,34.11,28300.0,30.351,30.3599,30.2005,30.2093,28300.0
2006-10-26 10:25:00,34.12,34.12,33.88,33.88,92000.0,30.2182,30.2182,30.0056,30.0056,92000.0
2006-10-26 10:30:00,33.91,33.94,33.83,33.86,63800.0,30.0322,30.0588,29.9613,29.9879,63800.0
2006-10-26 10:35:00,33.86,34.03,33.86,33.94,64300.0,29.9879,30.1385,29.9879,30.0588,64300.0
2006-10-26 10:40:00,33.95,33.99,33.78,33.82,52100.0,30.0676,30.103,29.9171,29.9525,52100.0
2006-10-26 10:45:00,33.83,33.86,33.8,33.85,25200.0,29.9613,29.9879,29.9348,29.9791,25200.0
2006-10-26 10:50:00,33.85,33.86,33.84,33.86,36000.0,29.9791,29.9879,29.9702,29.9879,36000.0
2006-10-26 10:55:00,33.87,33.94,33.86,33.94,25300.0,29.9968,30.0588,29.9879,30.0588,25300.0
2006-10-26 11:00:00,33.94,33.98,33.84,33.97,43800.0,30.0588,30.0942,29.9702,30.0853,43800.0
2006-10-26 11:05:00,33.98,34.14,33.97,34.12,26300.0,30.0942,30.2359,30.0853,30.2182,26300.0
2006-10-26 11:10:00,34.13,34.19,34.08,34.13,32500.0,30.227,30.2802,30.1828,30.227,32500.0
2006-10-26 11:15:00,34.13,34.2,34.12,34.2,15500.0,30.227,30.289,30.2182,30.289,15500.0
2006-10-26 11:20:00,34.2,34.2,34.13,34.2,22200.0,30.289,30.289,30.227,30.289,22200.0
2006-10-26 11:25:00,34.19,34.27,34.19,34.27,15200.0,30.2802,30.351,30.2802,30.351,15200.0
2006-10-26 11:30:00,34.27,34.3,34.27,34.28,14000.0,30.351,30.3776,30.351,30.3599,14000.0
2006-10-26 11:35:00,34.28,34.31,34.24,34.26,23500.0,30.3599,30.3864,30.3245,30.3422,23500.0
2006-10-26 11:40:00,34.25,34.26,34.22,34.24,30700.0,30.3333,30.3422,30.3067,30.3245,30700.0
2006-10-26 11:45:00,34.26,34.26,34.24,34.24,5200.0,30.3422,30.3422,30.3245,30.3245,5200.0
2006-10-26 11:50:00,34.24,34.24,34.21,34.24,10500.0,30.3245,30.3245,30.2979,30.3245,10500.0
2006-10-26 11:55:00,34.25,34.25,34.22,34.23,10300.0,30.3333,30.3333,30.3067,30.3156,10300.0
2006-10-26 12:00:00,34.22,34.25,34.22,34.25,11700.0,30.3067,30.3333,30.3067,30.3333,11700.0
2006-10-26 12:05:00,34.25,34.25,34.23,34.24,17900.0,30.3333,30.3333,30.3156,30.3245,17900.0
2006-10-26 12:10:00,34.24,34.26,34.23,34.25,23200.0,30.3245,30.3422,30.3156,30.3333,23200.0
2006-10-26 12:15:00,34.26,34.3,34.25,34.3,12300.0,30.3422,30.3776,30.3333,30.3776,12300.0
2006-10-26 12:20:00,34.3,34.41,34.3,34.41,29900.0,30.3776,30.475,30.3776,30.475,29900.0
2006-10-26 12:25:00,34.41,34.51,34.41,34.51,40100.0,30.475,30.5636,30.475,30.5636,40100.0
2006-10-26 12:30:00,34.5,34.51,34.5,34.51,21800.0,30.5547,30.5636,30.5547,30.5636,21800.0
2006-10-26 12:35:00,34.51,34.51,34.47,34.48,28500.0,30.5636,30.5636,30.5282,30.537,28500.0
2006-10-26 12:40:00,34.49,34.51,34.47,34.49,27600.0,30.5459,30.5636,30.5282,30.5459,27600.0
2006-10-26 12:45:00,34.49,34.5,34.44,34.48,32400.0,30.5459,30.5547,30.5016,30.537,32400.0
2006-10-26 12:50:00,34.47,34.52,34.47,34.52,10700.0,30.5282,30.5724,30.5282,30.5724,10700.0
2006-10-26 12:55:00,34.5,34.54,34.5,34.54,12000.0,30.5547,30.5901,30.5547,30.5901,12000.0
2006-10-26 13:00:00,34.52,34.54,34.52,34.52,8400.0,30.5724,30.5901,30.5724,30.5724,8400.0
2006-10-26 13:05:00,34.52,34.55,34.52,34.52,16800.0,30.5724,30.599,30.5724,30.5724,16800.0
2006-10-26 13:10:00,34.51,34.54,34.5,34.54,10300.0,30.5636,30.5901,30.5547,30.5901,10300.0
2006-10-26 13:15:00,34.54,34.54,34.48,34.48,8000.0,30.5901,30.5901,30.537,30.537,8000.0
2006-10-26 13:20:00,34.49,34.5,34.47,34.48,8200.0,30.5459,30.5547,30.5282,30.537,8200.0
2006-10-26 13:25:00,34.49,34.5,34.47,34.47,6300.0,30.5459,30.5547,30.5282,30.5282,6300.0
2006-10-26 13:30:00,34.47,34.47,34.44,34.45,4800.0,30.5282,30.5282,30.5016,30.5104,4800.0
2006-10-26 13:35:00,34.46,34.58,34.46,34.57,23700.0,30.5193,30.6256,30.5193,30.6167,23700.0
2006-10-26 13:40:00,34.57,34.59,34.51,34.53,24000.0,30.6167,30.6344,30.5636,30.5813,24000.0
2006-10-26 13:45:00,34.54,34.59,34.54,34.58,6400.0,30.5901,30.6344,30.5901,30.6256,6400.0
2006-10-26 13:50:00,34.59,34.68,34.58,34.66,34700.0,30.6344,30.7141,30.6256,30.6964,34700.0
2006-10-26 13:55:00,34.66,34.73,34.66,34.7,37800.0,30.6964,30.7584,30.6964,30.7318,37800.0
2006-10-26 14:00:00,34.7,34.78,34.69,34.78,30500.0,30.7318,30.8027,30.723,30.8027,30500.0
2006-10-26 14:05:00,34.79,34.83,34.78,34.8,23100.0,30.8116,30.847,30.8027,30.8204,23100.0
2006-10-26 14:10:00,34.81,34.84,34.79,34.82,33400.0,30.8293,30.8558,30.8116,30.8381,33400.0
2006-10-26 14:15:00,34.82,34.9,34.8,34.89,37900.0,30.8381,30.909,30.8204,30.9001,37900.0
2006-10-26 14:20:00,34.89,34.98,34.81,34.98,40700.0,30.9001,30.9798,30.8293,30.9798,40700.0
2006-10-26 14:25:00,34.98,35.0,34.93,35.0,38300.0,30.9798,30.9975,30.9355,30.9975,38300.0
2006-10-26 14:30:00,35.0,35.06,34.99,34.99,32100.0,30.9975,31.0507,30.9887,30.9887,32100.0
2006-10-26 14:35:00,34.99,35.02,34.94,34.96,23200.0,30.9887,31.0153,30.9444,30.9621,23200.0
2006-10-26 14:40:00,34.96,35.02,34.96,34.96,14200.0,30.9621,31.0153,30.9621,30.9621,14200.0
2006-10-26 14:45:00,34.96,34.99,34.95,34.98,18300.0,30.9621,30.9887,30.9533,30.9798,18300.0
2006-10-26 14:50:00,34.97,35.05,34.96,35.04,22300.0,30.971,31.0418,30.9621,31.033,22300.0
2006-10-26 14:55:00,35.04,35.07,34.99,35.0,35400.0,31.033,31.0595,30.9887,30.9975,35400.0
2006-10-26 15:00:00,35.02,35.06,34.99,34.99,61500.0,31.0153,31.0507,30.9887,30.9887,61500.0
2006-10-26 15:05:00,35.01,35.05,34.98,34.98,24800.0,31.0064,31.0418,30.9798,30.9798,24800.0
2006-10-26 15:10:00,34.96,34.97,34.9,34.93,61900.0,30.9621,30.971,30.909,30.9355,61900.0
2006-10-26 15:15:00,34.98,35.09,34.97,35.06,42500.0,30.9798,31.0773,30.971,31.0507,42500.0
2006-10-26 15:20:00,35.05,35.05,34.99,35.0,26600.0,31.0418,31.0418,30.9887,30.9975,26600.0
2006-10-26 15:25:00,35.0,35.07,35.0,35.06,30900.0,30.9975,31.0595,30.9975,31.0507,30900.0
2006-10-26 15:30:00,35.07,35.09,35.02,35.06,18300.0,31.0595,31.0773,31.0153,31.0507,18300.0
2006-10-26 15:35:00,35.06,35.11,35.03,35.11,37700.0,31.0507,31.095,31.0241,31.095,37700.0
2006-10-26 15:40:00,35.12,35.18,35.12,35.16,59100.0,31.1038,31.157,31.1038,31.1392,59100.0
2006-10-26 15:45:00,35.15,35.2,35.12,35.12,49300.0,31.1304,31.1747,31.1038,31.1038,49300.0
2006-10-26 15:50:00,35.11,35.11,35.05,35.05,214400.0,31.095,31.095,31.0418,31.0418,214400.0
2006-10-26 15:55:00,35.05,35.07,34.94,35.05,220900.0,31.0418,31.0595,30.9444,31.0418,220900.0
2006-10-27 09:30:00,34.89,35.14,34.85,35.05,46500.0,30.9001,31.1215,30.8647,31.0418,46500.0
2006-10-27 09:35:00,35.04,35.09,34.8,34.84,31900.0,31.033,31.0773,30.8204,30.8558,31900.0
2006-10-27 09:40:00,34.82,34.95,34.79,34.84,12000.0,30.8381,30.9533,30.8116,30.8558,12000.0
2006-10-27 09:45:00,34.82,34.83,34.61,34.73,36200.0,30.8381,30.847,30.6521,30.7584,36200.0
2006-10-27 09:50:00,34.72,34.77,34.7,34.74,18500.0,30.7496,30.7938,30.7318,30.7673,18500.0
2006-10-27 09:55:00,34.73,34.82,34.73,34.8,22800.0,30.7584,30.8381,30.7584,30.8204,22800.0
2006-10-27 10:00:00,34.78,34.8,34.71,34.72,22000.0,30.8027,30.8204,30.7407,30.7496,22000.0
2006-10-27 10:05:00,34.71,34.73,34.71,34.71,15900.0,30.7407,30.7584,30.7407,30.7407,15900.0
2006-10-27 10:10:00,34.72,34.72,34.62,34.64,25600.0,30.7496,30.7496,30.661,30.6787,25600.0
2006-10-27 10:15:00,34.65,34.66,34.53,34.54,23400.0,30.6876,30.6964,30.5813,30.5901,23400.0
2006-10-27 10:20:00,34.53,34.63,34.48,34.5,31700.0,30.5813,30.6699,30.537,30.5547,31700.0
2006-10-27 10:25:00,34.47,34.5,34.47,34.5,5600.0,30.5282,30.5547,30.5282,30.5547,5600.0
2006-10-27 10:30:00,34.49,34.5,34.47,34.49,12600.0,30.5459,30.5547,30.5282,30.5459,12600.0
2006-10-27 10:35:00,34.48,34.62,34.48,34.61,21800.0,30.537,30.661,30.537,30.6521,21800.0
2006-10-27 10:40:00,34.61,34.62,34.58,34.6,13300.0,30.6521,30.661,30.6256,30.6433,13300.0
2006-10-27 10:45:00,34.6,34.62,34.59,34.6,15300.0,30.6433,30.661,30.6344,30.6433,15300.0
2006-10-27 10:50:00,34.6,34.63,34.59,34.63,12000.0,30.6433,30.6699,30.6344,30.6699,12000.0
2006-10-27 10:55:00,34.62,34.67,34.62,34.66,5800.0,30.661,30.7053,30.661,30.6964,5800.0
2006-10-27 11:00:00,34.66,34.67,34.61,34.62,14200.0,30.6964,30.7053,30.6521,30.661,14200.0
2006-10-27 11:05:00,34.62,34.63,34.58,34.6,9300.0,30.661,30.6699,30.6256,30.6433,9300.0
2006-10-27 11:10:00,34.59,34.72,34.59,34.72,17000.0,30.6344,30.7496,30.6344,30.7496,17000.0
2006-10-27 11:15:00,34.71,34.74,34.69,34.69,15100.0,30.7407,30.7673,30.723,30.723,15100.0
2006-10-27 11:20:00,34.69,34.71,34.65,34.7,18800.0,30.723,30.7407,30.6876,30.7318,18800.0
2006-10-27 11:25:00,34.7,34.77,34.7,34.76,19400.0,30.7318,30.7938,30.7318,30.785,19400.0
2006-10-27 11:30:00,34.73,34.78,34.73,34.75,38500.0,30.7584,30.8027,30.7584,30.7761,38500.0
2006-10-27 11:35:00,34.74,34.76,34.74,34.76,19100.0,30.7673,30.785,30.7673,30.785,19100.0
2006-10-27 11:40:00,34.75,34.77,34.74,34.74,14500.0,30.7761,30.7938,30.7673,30.7673,14500.0
2006-10-27 11:45:00,34.74,34.74,34.71,34.72,12800.0,30.7673,30.7673,30.7407,30.7496,12800.0
2006-10-27 11:50:00,34.71,34.72,34.69,34.7,36200.0,30.7407,30.7496,30.723,30.7318,36200.0
2006-10-27 11:55:00,34.7,34.71,34.7,34.71,9700.0,30.7318,30.7407,30.7318,30.7407,9700.0
2006-10-27 12:00:00,34.7,34.71,34.7,34.71,16400.0,30.7318,30.7407,30.7318,30.7407,16400.0
2006-10-27 12:05:00,34.7,34.72,34.7,34.72,5900.0,30.7318,30.7496,30.7318,30.7496,5900.0
2006-10-27 12:10:00,34.71,34.72,34.7,34.7,5400.0,30.7407,30.7496,30.7318,30.7318,5400.0
2006-10-27 12:15:00,34.7,34.71,34.7,34.7,7200.0,30.7318,30.7407,30.7318,30.7318,7200.0
2006-10-27 12:20:00,34.7,34.71,34.7,34.7,9500.0,30.7318,30.7407,30.7318,30.7318,9500.0
2006-10-27 12:25:00,34.7,34.71,34.7,34.7,9000.0,30.7318,30.7407,30.7318,30.7318,9000.0
2006-10-27 12:30:00,34.7,34.73,34.7,34.73,7600.0,30.7318,30.7584,30.7318,30.7584,7600.0
2006-10-27 12:35:00,34.71,34.75,34.71,34.75,9900.0,30.7407,30.7761,30.7407,30.7761,9900.0
2006-10-27 12:40:00,34.74,34.75,34.74,34.75,3000.0,30.7673,30.7761,30.7673,30.7761,3000.0
2006-10-27 12:45:00,34.74,34.75,34.7,34.71,21600.0,30.7673,30.7761,30.7318,30.7407,21600.0
2006-10-27 12:50:00,34.71,34.72,34.71,34.71,3700.0,30.7407,30.7496,30.7407,30.7407,3700.0
2006-10-27 12:55:00,34.71,34.72,34.7,34.71,6900.0,30.7407,30.7496,30.7318,30.7407,6900.0
2006-10-27 13:00:00,34.7,34.73,34.7,34.71,10100.0,30.7318,30.7584,30.7318,30.7407,10100.0
2006-10-27 13:05:00,34.71,34.75,34.71,34.75,6600.0,30.7407,30.7761,30.7407,30.7761,6600.0
2006-10-27 13:10:00,34.75,34.76,34.74,34.74,8700.0,30.7761,30.785,30.7673,30.7673,8700.0
2006-10-27 13:15:00,34.75,34.76,34.7,34.71,24400.0,30.7761,30.785,30.7318,30.7407,24400.0
2006-10-27 13:20:00,34.71,34.71,34.7,34.7,19100.0,30.7407,30.7407,30.7318,30.7318,19100.0
2006-10-27 13:25:00,34.7,34.75,34.7,34.71,39500.0,30.7318,30.7761,30.7318,30.7407,39500.0
2006-10-27 13:30:00,34.7,34.72,34.7,34.72,37300.0,30.7318,30.7496,30.7318,30.7496,37300.0
2006-10-27 13:35:00,34.71,34.74,34.7,34.72,37000.0,30.7407,30.7673,30.7318,30.7496,37000.0
2006-10-27 13:40:00,34.72,34.73,34.7,34.7,13500.0,30.7496,30.7584,30.7318,30.7318,13500.0
2006-10-27 13:45:00,34.7,34.7,34.4,34.42,98800.0,30.7318,30.7318,30.4662,30.4839,98800.0
2006-10-27 13:50:00,34.42,34.47,34.37,34.37,32600.0,30.4839,30.5282,30.4396,30.4396,32600.0
2006-10-27 13:55:00,34.36,34.41,34.35,34.4,21000.0,30.4307,30.475,30.4219,30.4662,21000.0
2006-10-27 14:00:00,34.4,34.43,34.38,34.42,19800.0,30.4662,30.4927,30.4484,30.4839,19800.0
2006-10-27 14:05:00,34.42,34.42,34.37,34.37,24300.0,30.4839,30.4839,30.4396,30.4396,24300.0
2006-10-27 14:10:00,34.37,34.39,34.3,34.31,39500.0,30.4396,30.4573,30.3776,30.3864,39500.0
2006-10-27 14:15:00,34.3,34.37,34.3,34.36,16500.0,30.3776,30.4396,30.3776,30.4307,16500.0
2006-10-27 14:20:00,34.35,34.35,34.24,34.29,39800.0,30.4219,30.4219,30.3245,30.3687,39800.0
2006-10-27 14:25:00,34.29,34.3,34.16,34.21,31900.0,30.3687,30.3776,30.2536,30.2979,31900.0
2006-10-27 14:30:00,34.21,34.28,34.18,34.28,48000.0,30.2979,30.3599,30.2713,30.3599,48000.0
2006-10-27 14:35:00,34.26,34.28,34.2,34.2,20700.0,30.3422,30.3599,30.289,30.289,20700.0
2006-10-27 14:40:00,34.2,34.23,34.08,34.19,29900.0,30.289,30.3156,30.1828,30.2802,29900.0
2006-10-27 14:45:00,34.19,34.19,34.13,34.14,17800.0,30.2802,30.2802,30.227,30.2359,17800.0
2006-10-27 14:50:00,34.12,34.14,34.04,34.11,42600.0,30.2182,30.2359,30.1473,30.2093,42600.0
2006-10-27 14:55:00,34.11,34.17,34.11,34.16,24100.0,30.2093,30.2625,30.2093,30.2536,24100.0
2006-10-27 15:00:00,34.16,34.19,34.1,34.19,20800.0,30.2536,30.2802,30.2005,30.2802,20800.0
2006-10-27 15:05:00,34.19,34.22,34.16,34.21,30600.0,30.2802,30.3067,30.2536,30.2979,30600.0
2006-10-27 15:10:00,34.22,34.28,34.21,34.25,35400.0,30.3067,30.3599,30.2979,30.3333,35400.0
2006-10-27 15:15:00,34.25,34.28,34.17,34.22,32100.0,30.3333,30.3599,30.2625,30.3067,32100.0
2006-10-27 15:20:00,34.22,34.35,34.2,34.29,49200.0,30.3067,30.4219,30.289,30.3687,49200.0
2006-10-27 15:25:00,34.28,34.37,34.27,34.32,57400.0,30.3599,30.4396,30.351,30.3953,57400.0
2006-10-27 15:30:00,34.32,34.41,34.28,34.29,70600.0,30.3953,30.475,30.3599,30.3687,70600.0
2006-10-27 15:35:00,34.29,34.44,34.29,34.41,57000.0,30.3687,30.5016,30.3687,30.475,57000.0
2006-10-27 15:40:00,34.4,34.44,34.38,34.39,62800.0,30.4662,30.5016,30.4484,30.4573,62800.0
2006-10-27 15:45:00,34.39,34.44,34.38,34.43,48300.0,30.4573,30.5016,30.4484,30.4927,48300.0
2006-10-27 15:50:00,34.43,34.48,34.41,34.42,81400.0,30.4927,30.537,30.475,30.4839,81400.0
2006-10-27 15:55:00,34.41,34.45,34.35,34.44,66500.0,30.475,30.5104,30.4219,30.5016,66500.0
2006-10-30 09:30:00,34.6,34.6,34.06,34.3,66200.0,30.6433,30.6433,30.165,30.3776,66200.0
2006-10-30 09:35:00,34.28,34.48,34.27,34.48,35700.0,30.3599,30.537,30.351,30.537,35700.0
2006-10-30 09:40:00,34.45,34.55,34.4,34.5,18800.0,30.5104,30.599,30.4662,30.5547,18800.0
2006-10-30 09:45:00,34.5,34.64,34.5,34.58,84000.0,30.5547,30.6787,30.5547,30.6256,84000.0
2006-10-30 09:50:00,34.58,34.59,34.41,34.45,66400.0,30.6256,30.6344,30.475,30.5104,66400.0
2006-10-30 09:55:00,34.46,34.52,34.4,34.42,17500.0,30.5193,30.5724,30.4662,30.4839,17500.0
2006-10-30 10:00:00,34.4,34.5,34.4,34.46,26000.0,30.4662,30.5547,30.4662,30.5193,26000.0
2006-10-30 10:05:00,34.45,34.51,34.4,34.49,29200.0,30.5104,30.5636,30.4662,30.5459,29200.0
2006-10-30 10:10:00,34.49,34.5,34.4,34.43,14200.0,30.5459,30.5547,30.4662,30.4927,14200.0
2006-10-30 10:15:00,34.42,34.45,34.4,34.41,16900.0,30.4839,30.5104,30.4662,30.475,16900.0
2006-10-30 10:20:00,34.41,34.5,34.4,34.47,13800.0,30.475,30.5547,30.4662,30.5282,13800.0
2006-10-30 10:25:00,34.46,34.47,34.4,34.43,12200.0,30.5193,30.5282,30.4662,30.4927,12200.0
2006-10-30 10:30:00,34.45,34.5,34.44,34.44,13400.0,30.5104,30.5547,30.5016,30.5016,13400.0
2006-10-30 10:35:00,34.46,34.5,34.45,34.46,8900.0,30.5193,30.5547,30.5104,30.5193,8900.0
2006-10-30 10:40:00,34.46,34.5,34.45,34.45,89300.0,30.5193,30.5547,30.5104,30.5104,89300.0
2006-10-30 10:45:00,34.46,34.53,34.44,34.48,17800.0,30.5193,30.5813,30.5016,30.537,17800.0
2006-10-30 10:50:00,34.46,34.52,34.43,34.46,9800.0,30.5193,30.5724,30.4927,30.5193,9800.0
2006-10-30 10:55:00,34.46,34.48,34.4,34.41,12800.0,30.5193,30.537,30.4662,30.475,12800.0
2006-10-30 11:00:00,34.41,34.6,34.41,34.6,25900.0,30.475,30.6433,30.475,30.6433,25900.0
2006-10-30 11:05:00,34.56,34.68,34.56,34.6,30500.0,30.6079,30.7141,30.6079,30.6433,30500.0
2006-10-30 11:10:00,34.6,34.66,34.57,34.58,122100.0,30.6433,30.6964,30.6167,30.6256,122100.0
2006-10-30 11:15:00,34.58,34.63,34.55,34.63,47000.0,30.6256,30.6699,30.599,30.6699,47000.0
2006-10-30 11:20:00,34.63,34.63,34.55,34.59,63700.0,30.6699,30.6699,30.599,30.6344,63700.0
2006-10-30 11:25:00,34.59,34.59,34.55,34.56,8900.0,30.6344,30.6344,30.599,30.6079,8900.0
2006-10-30 11:30:00,34.56,34.6,34.45,34.46,14900.0,30.6079,30.6433,30.5104,30.5193,14900.0
2006-10-30 11:35:00,34.45,34.55,34.45,34.55,5700.0,30.5104,30.599,30.5104,30.599,5700.0
2006-10-30 11:40:00,34.56,34.56,34.51,34.52,25900.0,30.6079,30.6079,30.5636,30.5724,25900.0
2006-10-30 11:45:00,34.52,34.53,34.48,34.5,44900.0,30.5724,30.5813,30.537,30.5547,44900.0
2006-10-30 11:50:00,34.5,34.5,34.45,34.49,19900.0,30.5547,30.5547,30.5104,30.5459,19900.0
2006-10-30 11:55:00,34.49,34.5,34.46,34.5,15400.0,30.5459,30.5547,30.5193,30.5547,15400.0
2006-10-30 12:00:00,34.49,34.51,34.47,34.49,39200.0,30.5459,30.5636,30.5282,30.5459,39200.0
2006-10-30 12:05:00,34.49,34.55,34.49,34.52,12200.0,30.5459,30.599,30.5459,30.5724,12200.0
2006-10-30 12:10:00,34.52,34.54,34.51,34.52,14400.0,30.5724,30.5901,30.5636,30.5724,14400.0
2006-10-30 12:15:00,34.51,34.51,34.42,34.46,24500.0,30.5636,30.5636,30.4839,30.5193,24500.0
2006-10-30 12:20:00,34.46,34.47,34.45,34.46,11100.0,30.5193,30.5282,30.5104,30.5193,11100.0
2006-10-30 12:25:00,34.45,34.5,34.45,34.5,5900.0,30.5104,30.5547,30.5104,30.5547,5900.0
2006-10-30 12:30:00,34.49,34.51,34.49,34.49,18700.0,30.5459,30.5636,30.5459,30.5459,18700.0
2006-10-30 12:35:00,34.49,34.52,34.48,34.51,31400.0,30.5459,30.5724,30.537,30.5636,31400.0
2006-10-30 12:40:00,34.5,34.53,34.48,34.51,18100.0,30.5547,30.5813,30.537,30.5636,18100.0
2006-10-30 12:45:00,34.5,34.51,34.49,34.5,6100.0,30.5547,30.5636,30.5459,30.5547,6100.0
2006-10-30 12:50:00,34.5,34.59,34.49,34.57,27700.0,30.5547,30.6344,30.5459,30.6167,27700.0
2006-10-30 12:55:00,34.57,34.63,34.57,34.62,9000.0,30.6167,30.6699,30.6167,30.661,9000.0
2006-10-30 13:00:00,34.63,34.72,34.62,34.7,26400.0,30.6699,30.7496,30.661,30.7318,26400.0
2006-10-30 13:05:00,34.7,34.7,34.69,34.69,9900.0,30.7318,30.7318,30.723,30.723,9900.0
2006-10-30 13:10:00,34.69,34.72,34.69,34.71,6600.0,30.723,30.7496,30.723,30.7407,6600.0
2006-10-30 13:15:00,34.72,34.83,34.71,34.82,90500.0,30.7496,30.847,30.7407,30.8381,90500.0
2006-10-30 13:20:00,34.84,34.94,34.84,34.9,33400.0,30.8558,30.9444,30.8558,30.909,33400.0
2006-10-30 13:25:00,34.91,35.02,34.9,35.01,65200.0,30.9178,31.0153,30.909,31.0064,65200.0
2006-10-30 13:30:00,35.01,35.04,34.93,34.95,62400.0,31.0064,31.033,30.9355,30.9533,62400.0
2006-10-30 13:35:00,34.96,34.98,34.9,34.91,31600.0,30.9621,30.9798,30.909,30.9178,31600.0
2006-10-30 13:40:00,34.9,34.96,34.9,34.95,41400.0,30.909,30.9621,30.909,30.9533,41400.0
2006-10-30 13:45:00,34.95,34.98,34.94,34.97,33800.0,30.9533,30.9798,30.9444,30.971,33800.0
2006-10-30 13:50:00,34.96,34.98,34.94,34.94,19200.0,30.9621,30.9798,30.9444,30.9444,19200.0
2006-10-30 13:55:00,34.93,34.97,34.93,34.96,34100.0,30.9355,30.971,30.9355,30.9621,34100.0
2006-10-30 14:00:00,34.95,34.99,34.93,34.95,41400.0,30.9533,30.9887,30.9355,30.9533,41400.0
2006-10-30 14:05:00,34.96,34.98,34.93,34.94,27400.0,30.9621,30.9798,30.9355,30.9444,27400.0
2006-10-30 14:10:00,34.93,34.99,34.93,34.99,39800.0,30.9355,30.9887,30.9355,30.9887,39800.0
2006-10-30 14:15:00,34.99,35.06,34.99,35.05,35700.0,30.9887,31.0507,30.9887,31.0418,35700.0
2006-10-30 14:20:00,35.04,35.15,34.79,35.07,82500.0,31.033,31.1304,30.8116,31.0595,82500.0
2006-10-30 14:25:00,35.07,35.08,35.03,35.03,16100.0,31.0595,31.0684,31.0241,31.0241,16100.0
2006-10-30 14:30:00,35.04,35.04,34.97,34.98,13300.0,31.033,31.033,30.971,30.9798,13300.0
2006-10-30 14:35:00,34.98,35.06,34.97,35.05,20500.0,30.9798,31.0507,30.971,31.0418,20500.0
2006-10-30 14:40:00,35.06,35.07,35.02,35.05,10900.0,31.0507,31.0595,31.0153,31.0418,10900.0
2006-10-30 14:45:00,35.04,35.1,35.02,35.08,22900.0,31.033,31.0861,31.0153,31.0684,22900.0
2006-10-30 14:50:00,35.07,35.09,35.06,35.06,13300.0,31.0595,31.0773,31.0507,31.0507,13300.0
2006-10-30 14:55:00,35.07,35.11,35.06,35.08,17900.0,31.0595,31.095,31.0507,31.0684,17900.0
2006-10-30 15:00:00,35.07,35.13,35.06,35.09,16200.0,31.0595,31.1127,31.0507,31.0773,16200.0
2006-10-30 15:05:00,35.1,35.13,35.01,35.02,12400.0,31.0861,31.1127,31.0064,31.0153,12400.0
2006-10-30 15:10:00,35.01,35.06,35.0,35.02,15700.0,31.0064,31.0507,30.9975,31.0153,15700.0
2006-10-30 15:15:00,35.02,35.03,34.94,34.96,29100.0,31.0153,31.0241,30.9444,30.9621,29100.0
2006-10-30 15:20:00,34.96,34.98,34.87,34.96,48600.0,30.9621,30.9798,30.8824,30.9621,48600.0
2006-10-30 15:25:00,34.96,35.04,34.93,35.03,51700.0,30.9621,31.033,30.9355,31.0241,51700.0
2006-10-30 15:30:00,35.02,35.22,35.01,35.19,111900.0,31.0153,31.1924,31.0064,31.1658,111900.0
2006-10-30 15:35:00,35.19,35.21,35.11,35.13,79100.0,31.1658,31.1835,31.095,31.1127,79100.0
2006-10-30 15:40:00,35.14,35.22,35.14,35.16,52800.0,31.1215,31.1924,31.1215,31.1392,52800.0
2006-10-30 15:45:00,35.16,35.19,35.13,35.15,82600.0,31.1392,31.1658,31.1127,31.1304,82600.0
2006-10-30 15:50:00,35.15,35.17,35.12,35.13,78100.0,31.1304,31.1481,31.1038,31.1127,78100.0
2006-10-30 15:55:00,35.11,35.13,35.07,35.08,61200.0,31.095,31.1127,31.0595,31.0684,61200.0
2006-10-31 09:30:00,35.23,35.23,34.94,35.08,50500.0,31.2012,31.2012,30.9444,31.0684,50500.0
2006-10-31 09:35:00,35.11,35.17,35.08,35.08,12900.0,31.095,31.1481,31.0684,31.0684,12900.0
2006-10-31 09:40:00,35.08,35.11,34.96,35.1,26100.0,31.0684,31.095,30.9621,31.0861,26100.0
2006-10-31 09:45:00,35.1,35.13,35.0,35.0,18100.0,31.0861,31.1127,30.9975,30.9975,18100.0
2006-10-31 09:50:00,35.0,35.06,34.95,34.95,8400.0,30.9975,31.0507,30.9533,30.9533,8400.0
2006-10-31 09:55:00,34.95,35.01,34.91,34.95,7800.0,30.9533,31.0064,30.9178,30.9533,7800.0
2006-10-31 10:00:00,34.94,34.99,34.84,34.92,15100.0,30.9444,30.9887,30.8558,30.9267,15100.0
2006-10-31 10:05:00,34.91,34.93,34.74,34.81,17100.0,30.9178,30.9355,30.7673,30.8293,17100.0
2006-10-31 10:10:00,34.84,34.94,34.81,34.83,13200.0,30.8558,30.9444,30.8293,30.847,13200.0
2006-10-31 10:15:00,34.83,34.87,34.71,34.74,14600.0,30.847,30.8824,30.7407,30.7673,14600.0
2006-10-31 10:20:00,34.74,34.82,34.71,34.81,18500.0,30.7673,30.8381,30.7407,30.8293,18500.0
2006-10-31 10:25:00,34.8,34.82,34.72,34.75,22100.0,30.8204,30.8381,30.7496,30.7761,22100.0
2006-10-31 10:30:00,34.77,34.81,34.74,34.76,16800.0,30.7938,30.8293,30.7673,30.785,16800.0
2006-10-31 10:35:00,34.76,34.89,34.76,34.82,13100.0,30.785,30.9001,30.785,30.8381,13100.0
2006-10-31 10:40:00,34.82,34.99,34.82,34.99,10100.0,30.8381,30.9887,30.8381,30.9887,10100.0
2006-10-31 10:45:00,34.99,34.99,34.86,34.96,8700.0,30.9887,30.9887,30.8736,30.9621,8700.0
2006-10-31 10:50:00,34.98,35.13,34.98,35.09,24400.0,30.9798,31.1127,30.9798,31.0773,24400.0
2006-10-31 10:55:00,35.1,35.17,35.1,35.14,10300.0,31.0861,31.1481,31.0861,31.1215,10300.0
2006-10-31 11:00:00,35.14,35.2,35.1,35.17,32200.0,31.1215,31.1747,31.0861,31.1481,32200.0
2006-10-31 11:05:00,35.17,35.19,35.15,35.19,26800.0,31.1481,31.1658,31.1304,31.1658,26800.0
2006-10-31 11:10:00,35.19,35.2,35.18,35.18,12300.0,31.1658,31.1747,31.157,31.157,12300.0
2006-10-31 11:15:00,35.18,35.18,35.15,35.16,14100.0,31.157,31.157,31.1304,31.1392,14100.0
2006-10-31 11:20:00,35.15,35.16,35.15,35.15,5600.0,31.1304,31.1392,31.1304,31.1304,5600.0
2006-10-31 11:25:00,35.16,35.22,35.15,35.22,8000.0,31.1392,31.1924,31.1304,31.1924,8000.0
2006-10-31 11:30:00,35.21,35.22,35.15,35.2,5300.0,31.1835,31.1924,31.1304,31.1747,5300.0
2006-10-31 11:35:00,35.2,35.21,35.17,35.17,6500.0,31.1747,31.1835,31.1481,31.1481,6500.0
2006-10-31 11:40:00,35.17,35.21,35.17,35.17,6300.0,31.1481,31.1835,31.1481,31.1481,6300.0
2006-10-31 11:45:00,35.16,35.16,35.08,35.08,15300.0,31.1392,31.1392,31.0684,31.0684,15300.0
2006-10-31 11:50:00,35.08,35.1,35.03,35.07,17000.0,31.0684,31.0861,31.0241,31.0595,17000.0
2006-10-31 11:55:00,35.06,35.08,35.02,35.07,9300.0,31.0507,31.0684,31.0153,31.0595,9300.0
2006-10-31 12:00:00,35.06,35.08,35.05,35.07,8700.0,31.0507,31.0684,31.0418,31.0595,8700.0
2006-10-31 12:05:00,35.06,35.07,35.06,35.06,6500.0,31.0507,31.0595,31.0507,31.0507,6500.0
2006-10-31 12:10:00,35.06,35.12,35.04,35.08,22100.0,31.0507,31.1038,31.033,31.0684,22100.0
2006-10-31 12:15:00,35.07,35.11,35.07,35.09,9800.0,31.0595,31.095,31.0595,31.0773,9800.0
2006-10-31 12:20:00,35.07,35.09,35.02,35.07,21200.0,31.0595,31.0773,31.0153,31.0595,21200.0
2006-10-31 12:25:00,35.07,35.09,35.04,35.09,7800.0,31.0595,31.0773,31.033,31.0773,7800.0
2006-10-31 12:30:00,35.09,35.11,35.08,35.08,16100.0,31.0773,31.095,31.0684,31.0684,16100.0
2006-10-31 12:35:00,35.09,35.1,34.86,34.88,257000.0,31.0773,31.0861,30.8736,30.8913,257000.0
2006-10-31 12:40:00,34.87,34.87,34.74,34.83,25500.0,30.8824,30.8824,30.7673,30.847,25500.0
2006-10-31 12:45:00,34.83,34.85,34.8,34.82,6700.0,30.847,30.8647,30.8204,30.8381,6700.0
2006-10-31 12:50:00,34.81,34.91,34.8,34.91,20900.0,30.8293,30.9178,30.8204,30.9178,20900.0
2006-10-31 12:55:00,34.9,34.91,34.8,34.81,22300.0,30.909,30.9178,30.8204,30.8293,22300.0
2006-10-31 13:00:00,34.82,34.84,34.8,34.84,12300.0,30.8381,30.8558,30.8204,30.8558,12300.0
2006-10-31 13:05:00,34.83,34.91,34.81,34.84,10900.0,30.847,30.9178,30.8293,30.8558,10900.0
2006-10-31 13:10:00,34.85,34.91,34.84,34.91,6700.0,30.8647,30.9178,30.8558,30.9178,6700.0
2006-10-31 13:15:00,34.91,34.94,34.9,34.91,17600.0,30.9178,30.9444,30.909,30.9178,17600.0
2006-10-31 13:20:00,34.94,34.96,34.91,34.96,7300.0,30.9444,30.9621,30.9178,30.9621,7300.0
2006-10-31 13:25:00,34.94,34.98,34.94,34.96,7700.0,30.9444,30.9798,30.9444,30.9621,7700.0
2006-10-31 13:30:00,34.96,35.04,34.96,35.04,12600.0,30.9621,31.033,30.9621,31.033,12600.0
2006-10-31 13:35:00,35.05,35.05,35.03,35.04,10500.0,31.0418,31.0418,31.0241,31.033,10500.0
2006-10-31 13:40:00,35.05,35.14,35.04,35.11,30000.0,31.0418,31.1215,31.033,31.095,30000.0
2006-10-31 13:45:00,35.1,35.17,35.1,35.15,19400.0,31.0861,31.1481,31.0861,31.1304,19400.0
2006-10-31 13:50:00,35.16,35.17,35.15,35.17,5800.0,31.1392,31.1481,31.1304,31.1481,5800.0
2006-10-31 13:55:00,35.17,35.18,35.15,35.16,11600.0,31.1481,31.157,31.1304,31.1392,11600.0
2006-10-31 14:00:00,35.16,35.19,35.14,35.18,25900.0,31.1392,31.1658,31.1215,31.157,25900.0
2006-10-31 14:05:00,35.18,35.19,35.15,35.15,14400.0,31.157,31.1658,31.1304,31.1304,14400.0
2006-10-31 14:10:00,35.16,35.16,35.15,35.15,7800.0,31.1392,31.1392,31.1304,31.1304,7800.0
2006-10-31 14:15:00,35.15,35.22,35.15,35.21,17300.0,31.1304,31.1924,31.1304,31.1835,17300.0
2006-10-31 14:20:00,35.2,35.2,35.08,35.08,13700.0,31.1747,31.1747,31.0684,31.0684,13700.0
2006-10-31 14:25:00,35.08,35.11,35.01,35.05,14100.0,31.0684,31.095,31.0064,31.0418,14100.0
2006-10-31 14:30:00,35.06,35.15,35.06,35.14,14900.0,31.0507,31.1304,31.0507,31.1215,14900.0
2006-10-31 14:35:00,35.14,35.17,35.09,35.17,15500.0,31.1215,31.1481,31.0773,31.1481,15500.0
2006-10-31 14:40:00,35.17,35.3,35.16,35.25,43000.0,31.1481,31.2632,31.1392,31.219,43000.0
2006-10-31 14:45:00,35.25,35.31,35.24,35.3,29600.0,31.219,31.2721,31.2101,31.2632,29600.0
2006-10-31 14:50:00,35.3,35.34,35.28,35.34,30500.0,31.2632,31.2987,31.2455,31.2987,30500.0
2006-10-31 14:55:00,35.33,35.35,35.27,35.27,19800.0,31.2898,31.3075,31.2367,31.2367,19800.0
2006-10-31 15:00:00,35.26,35.26,35.18,35.23,25100.0,31.2278,31.2278,31.157,31.2012,25100.0
2006-10-31 15:05:00,35.24,35.34,35.24,35.28,36100.0,31.2101,31.2987,31.2101,31.2455,36100.0
2006-10-31 15:10:00,35.28,35.29,35.23,35.27,14800.0,31.2455,31.2544,31.2012,31.2367,14800.0
2006-10-31 15:15:00,35.27,35.29,35.25,35.25,8200.0,31.2367,31.2544,31.219,31.219,8200.0
2006-10-31 15:20:00,35.25,35.33,35.24,35.32,25000.0,31.219,31.2898,31.2101,31.2809,25000.0
2006-10-31 15:25:00,35.33,35.34,35.31,35.31,10800.0,31.2898,31.2987,31.2721,31.2721,10800.0
2006-10-31 15:30:00,35.32,35.33,35.28,35.33,24000.0,31.2809,31.2898,31.2455,31.2898,24000.0
2006-10-31 15:35:00,35.33,35.36,35.25,35.35,39900.0,31.2898,31.3164,31.219,31.3075,39900.0
2006-10-31 15:40:00,35.35,35.42,35.35,35.41,31500.0,31.3075,31.3695,31.3075,31.3607,31500.0
2006-10-31 15:45:00,35.4,35.41,35.35,35.37,21700.0,31.3518,31.3607,31.3075,31.3252,21700.0
2006-10-31 15:50:00,35.36,35.39,35.25,35.25,36800.0,31.3164,31.3429,31.219,31.219,36800.0
2006-10-31 15:55:00,35.25,35.31,35.21,35.3,63600.0,31.219,31.2721,31.1835,31.2632,63600.0
2006-11-01 09:30:00,35.46,35.46,35.1,35.27,50000.0,31.4049,31.4049,31.0861,31.2367,50000.0
2006-11-01 09:35:00,35.27,35.33,35.25,35.29,8400.0,31.2367,31.2898,31.219,31.2544,8400.0
2006-11-01 09:40:00,35.28,35.34,35.27,35.27,8500.0,31.2455,31.2987,31.2367,31.2367,8500.0
2006-11-01 09:45:00,35.26,35.37,35.26,35.33,19300.0,31.2278,31.3252,31.2278,31.2898,19300.0
2006-11-01 09:50:00,35.35,35.35,35.22,35.29,15600.0,31.3075,31.3075,31.1924,31.2544,15600.0
2006-11-01 09:55:00,35.28,35.28,35.2,35.22,8700.0,31.2455,31.2455,31.1747,31.1924,8700.0
2006-11-01 10:00:00,35.22,35.22,35.07,35.17,26300.0,31.1924,31.1924,31.0595,31.1481,26300.0
2006-11-01 10:05:00,35.19,35.31,35.18,35.22,25600.0,31.1658,31.2721,31.157,31.1924,25600.0
2006-11-01 10:10:00,35.24,35.33,35.17,35.17,15300.0,31.2101,31.2898,31.1481,31.1481,15300.0
2006-11-01 10:15:00,35.16,35.19,35.11,35.18,9200.0,31.1392,31.1658,31.095,31.157,9200.0
2006-11-01 10:20:00,35.18,35.26,35.11,35.14,8700.0,31.157,31.2278,31.095,31.1215,8700.0
2006-11-01 10:25:00,35.12,35.12,34.9,35.01,23000.0,31.1038,31.1038,30.909,31.0064,23000.0
2006-11-01 10:30:00,35.0,35.0,34.94,35.0,10100.0,30.9975,30.9975,30.9444,30.9975,10100.0
2006-11-01 10:35:00,35.01,35.05,34.99,35.03,9800.0,31.0064,31.0418,30.9887,31.0241,9800.0
2006-11-01 10:40:00,35.03,35.08,34.91,34.91,10800.0,31.0241,31.0684,30.9178,30.9178,10800.0
2006-11-01 10:45:00,34.91,34.92,34.81,34.92,15700.0,30.9178,30.9267,30.8293,30.9267,15700.0
2006-11-01 10:50:00,34.92,35.06,34.92,35.03,10800.0,30.9267,31.0507,30.9267,31.0241,10800.0
2006-11-01 10:55:00,35.05,35.07,35.03,35.04,4500.0,31.0418,31.0595,31.0241,31.033,4500.0
2006-11-01 11:00:00,35.06,35.13,35.02,35.04,27100.0,31.0507,31.1127,31.0153,31.033,27100.0
2006-11-01 11:05:00,35.04,35.09,35.02,35.02,6300.0,31.033,31.0773,31.0153,31.0153,6300.0
2006-11-01 11:10:00,35.04,35.04,34.95,34.97,6700.0,31.033,31.033,30.9533,30.971,6700.0
2006-11-01 11:15:00,34.96,34.98,34.91,34.98,5000.0,30.9621,30.9798,30.9178,30.9798,5000.0
2006-11-01 11:20:00,34.99,35.06,34.95,35.03,15200.0,30.9887,31.0507,30.9533,31.0241,15200.0
2006-11-01 11:25:00,35.03,35.03,34.95,34.99,12400.0,31.0241,31.0241,30.9533,30.9887,12400.0
2006-11-01 11:30:00,34.98,34.98,34.93,34.95,12500.0,30.9798,30.9798,30.9355,30.9533,12500.0
2006-11-01 11:35:00,34.94,34.94,34.86,34.92,14700.0,30.9444,30.9444,30.8736,30.9267,14700.0
2006-11-01 11:40:00,34.91,34.95,34.89,34.95,10300.0,30.9178,30.9533,30.9001,30.9533,10300.0
2006-11-01 11:45:00,34.93,34.93,34.88,34.92,42800.0,30.9355,30.9355,30.8913,30.9267,42800.0
2006-11-01 11:50:00,34.94,34.94,34.84,34.87,13900.0,30.9444,30.9444,30.8558,30.8824,13900.0
2006-11-01 11:55:00,34.88,34.89,34.78,34.83,20300.0,30.8913,30.9001,30.8027,30.847,20300.0
2006-11-01 12:00:00,34.83,34.85,34.79,34.81,6500.0,30.847,30.8647,30.8116,30.8293,6500.0
2006-11-01 12:05:00,34.81,34.85,34.8,34.83,19300.0,30.8293,30.8647,30.8204,30.847,19300.0
2006-11-01 12:10:00,34.85,34.89,34.84,34.86,5600.0,30.8647,30.9001,30.8558,30.8736,5600.0
2006-11-01 12:15:00,34.86,34.89,34.85,34.88,5500.0,30.8736,30.9001,30.8647,30.8913,5500.0
2006-11-01 12:20:00,34.88,34.95,34.87,34.91,9300.0,30.8913,30.9533,30.8824,30.9178,9300.0
2006-11-01 12:25:00,34.93,34.93,34.83,34.84,11500.0,30.9355,30.9355,30.847,30.8558,11500.0
2006-11-01 12:30:00,34.86,34.86,34.78,34.8,9400.0,30.8736,30.8736,30.8027,30.8204,9400.0
2006-11-01 12:35:00,34.79,34.81,34.79,34.8,4200.0,30.8116,30.8293,30.8116,30.8204,4200.0
2006-11-01 12:40:00,34.8,34.8,34.68,34.7,15900.0,30.8204,30.8204,30.7141,30.7318,15900.0
2006-11-01 12:45:00,34.7,34.71,34.67,34.7,12600.0,30.7318,30.7407,30.7053,30.7318,12600.0
2006-11-01 12:50:00,34.71,34.71,34.65,34.69,17400.0,30.7407,30.7407,30.6876,30.723,17400.0
2006-11-01 12:55:00,34.7,34.72,34.69,34.71,7000.0,30.7318,30.7496,30.723,30.7407,7000.0
2006-11-01 13:00:00,34.71,34.76,34.7,34.75,11500.0,30.7407,30.785,30.7318,30.7761,11500.0
2006-11-01 13:05:00,34.75,34.79,34.75,34.77,7900.0,30.7761,30.8116,30.7761,30.7938,7900.0
2006-11-01 13:10:00,34.77,34.78,34.77,34.78,6900.0,30.7938,30.8027,30.7938,30.8027,6900.0
2006-11-01 13:15:00,34.78,34.78,34.75,34.78,10200.0,30.8027,30.8027,30.7761,30.8027,10200.0
2006-11-01 13:20:00,34.78,34.81,34.76,34.8,7700.0,30.8027,30.8293,30.785,30.8204,7700.0
2006-11-01 13:25:00,34.81,34.87,34.79,34.86,12500.0,30.8293,30.8824,30.8116,30.8736,12500.0
2006-11-01 13:30:00,34.85,34.88,34.84,34.88,5300.0,30.8647,30.8913,30.8558,30.8913,5300.0
2006-11-01 13:35:00,34.87,34.89,34.87,34.88,2900.0,30.8824,30.9001,30.8824,30.8913,2900.0
2006-11-01 13:40:00,34.87,34.87,34.84,34.84,9600.0,30.8824,30.8824,30.8558,30.8558,9600.0
2006-11-01 13:45:00,34.85,34.85,34.81,34.83,5800.0,30.8647,30.8647,30.8293,30.847,5800.0
2006-11-01 13:50:00,34.82,34.9,34.82,34.9,10000.0,30.8381,30.909,30.8381,30.909,10000.0
2006-11-01 13:55:00,34.89,34.89,34.86,34.87,5400.0,30.9001,30.9001,30.8736,30.8824,5400.0
2006-11-01 14:00:00,34.86,34.87,34.83,34.83,5900.0,30.8736,30.8824,30.847,30.847,5900.0
2006-11-01 14:05:00,34.82,34.82,34.73,34.75,11800.0,30.8381,30.8381,30.7584,30.7761,11800.0
2006-11-01 14:10:00,34.76,34.77,34.71,34.75,11200.0,30.785,30.7938,30.7407,30.7761,11200.0
2006-11-01 14:15:00,34.75,34.79,34.62,34.64,37800.0,30.7761,30.8116,30.661,30.6787,37800.0
2006-11-01 14:20:00,34.64,34.69,34.62,34.64,20700.0,30.6787,30.723,30.661,30.6787,20700.0
2006-11-01 14:25:00,34.64,34.7,34.59,34.64,24700.0,30.6787,30.7318,30.6344,30.6787,24700.0
2006-11-01 14:30:00,34.66,34.69,34.61,34.69,19400.0,30.6964,30.723,30.6521,30.723,19400.0
2006-11-01 14:35:00,34.69,34.7,34.58,34.66,30700.0,30.723,30.7318,30.6256,30.6964,30700.0
2006-11-01 14:40:00,34.67,34.68,34.55,34.59,20500.0,30.7053,30.7141,30.599,30.6344,20500.0
2006-11-01 14:45:00,34.6,34.65,34.56,34.61,22500.0,30.6433,30.6876,30.6079,30.6521,22500.0
2006-11-01 14:50:00,34.6,34.62,34.56,34.58,19000.0,30.6433,30.661,30.6079,30.6256,19000.0
2006-11-01 14:55:00,34.58,34.61,34.54,34.59,20100.0,30.6256,30.6521,30.5901,30.6344,20100.0
2006-11-01 15:00:00,34.59,34.59,34.51,34.54,38600.0,30.6344,30.6344,30.5636,30.5901,38600.0
2006-11-01 15:05:00,34.54,34.54,34.37,34.45,50900.0,30.5901,30.5901,30.4396,30.5104,50900.0
2006-11-01 15:10:00,34.44,34.52,34.43,34.48,60100.0,30.5016,30.5724,30.4927,30.537,60100.0
2006-11-01 15:15:00,34.48,34.53,34.43,34.43,37200.0,30.537,30.5813,30.4927,30.4927,37200.0
2006-11-01 15:20:00,34.43,34.52,34.42,34.46,27900.0,30.4927,30.5724,30.4839,30.5193,27900.0
2006-11-01 15:25:00,34.45,34.46,34.4,34.4,27400.0,30.5104,30.5193,30.4662,30.4662,27400.0
2006-11-01 15:30:00,34.42,34.48,34.4,34.44,39000.0,30.4839,30.537,30.4662,30.5016,39000.0
2006-11-01 15:35:00,34.43,34.47,34.39,34.45,32400.0,30.4927,30.5282,30.4573,30.5104,32400.0
2006-11-01 15:40:00,34.45,34.47,34.4,34.42,52600.0,30.5104,30.5282,30.4662,30.4839,52600.0
2006-11-01 15:45:00,34.41,34.45,34.33,34.35,85500.0,30.475,30.5104,30.4042,30.4219,85500.0
2006-11-01 15:50:00,34.36,34.44,34.36,34.43,75600.0,30.4307,30.5016,30.4307,30.4927,75600.0
2006-11-01 15:55:00,34.44,34.57,34.44,34.54,95000.0,30.5016,30.6167,30.5016,30.5901,95000.0
2006-11-02 09:30:00,34.58,34.82,34.39,34.69,57900.0,30.6256,30.8381,30.4573,30.723,57900.0
2006-11-02 09:35:00,34.68,34.68,34.44,34.51,35200.0,30.7141,30.7141,30.5016,30.5636,35200.0
2006-11-02 09:40:00,34.51,34.56,34.44,34.45,31400.0,30.5636,30.6079,30.5016,30.5104,31400.0
2006-11-02 09:45:00,34.45,34.51,34.45,34.49,17800.0,30.5104,30.5636,30.5104,30.5459,17800.0
2006-11-02 09:50:00,34.5,34.55,34.46,34.48,20900.0,30.5547,30.599,30.5193,30.537,20900.0
2006-11-02 09:55:00,34.47,34.51,34.47,34.49,6500.0,30.5282,30.5636,30.5282,30.5459,6500.0
2006-11-02 10:00:00,34.49,34.5,34.45,34.48,10100.0,30.5459,30.5547,30.5104,30.537,10100.0
2006-11-02 10:05:00,34.49,34.5,34.34,34.41,54600.0,30.5459,30.5547,30.413,30.475,54600.0
2006-11-02 10:10:00,34.42,34.46,34.33,34.34,27700.0,30.4839,30.5193,30.4042,30.413,27700.0
2006-11-02 10:15:00,34.34,34.44,34.34,34.41,17200.0,30.413,30.5016,30.413,30.475,17200.0
2006-11-02 10:20:00,34.41,34.49,34.41,34.42,11000.0,30.475,30.5459,30.475,30.4839,11000.0
2006-11-02 10:25:00,34.42,34.56,34.39,34.51,16200.0,30.4839,30.6079,30.4573,30.5636,16200.0
2006-11-02 10:30:00,34.5,34.51,34.46,34.47,11900.0,30.5547,30.5636,30.5193,30.5282,11900.0
2006-11-02 10:35:00,34.48,34.55,34.43,34.55,21300.0,30.537,30.599,30.4927,30.599,21300.0
2006-11-02 10:40:00,34.5,34.54,34.49,34.51,55400.0,30.5547,30.5901,30.5459,30.5636,55400.0
2006-11-02 10:45:00,34.5,34.53,34.47,34.53,14500.0,30.5547,30.5813,30.5282,30.5813,14500.0
2006-11-02 10:50:00,34.54,34.65,34.54,34.6,28100.0,30.5901,30.6876,30.5901,30.6433,28100.0
2006-11-02 10:55:00,34.6,34.63,34.57,34.59,18600.0,30.6433,30.6699,30.6167,30.6344,18600.0
2006-11-02 11:00:00,34.6,34.63,34.59,34.59,29600.0,30.6433,30.6699,30.6344,30.6344,29600.0
2006-11-02 11:05:00,34.6,34.61,34.53,34.53,10100.0,30.6433,30.6521,30.5813,30.5813,10100.0
2006-11-02 11:10:00,34.54,34.56,34.5,34.51,13900.0,30.5901,30.6079,30.5547,30.5636,13900.0
2006-11-02 11:15:00,34.5,34.55,34.5,34.55,13600.0,30.5547,30.599,30.5547,30.599,13600.0
2006-11-02 11:20:00,34.55,34.57,34.47,34.51,35600.0,30.599,30.6167,30.5282,30.5636,35600.0
2006-11-02 11:25:00,34.52,34.56,34.48,34.54,29700.0,30.5724,30.6079,30.537,30.5901,29700.0
2006-11-02 11:30:00,34.55,34.58,34.54,34.55,12700.0,30.599,30.6256,30.5901,30.599,12700.0
2006-11-02 11:35:00,34.55,34.56,34.53,34.54,11700.0,30.599,30.6079,30.5813,30.5901,11700.0
2006-11-02 11:40:00,34.53,34.54,34.53,34.54,2900.0,30.5813,30.5901,30.5813,30.5901,2900.0
2006-11-02 11:45:00,34.53,34.54,34.5,34.5,11500.0,30.5813,30.5901,30.5547,30.5547,11500.0
2006-11-02 11:50:00,34.5,34.51,34.46,34.47,9700.0,30.5547,30.5636,30.5193,30.5282,9700.0
2006-11-02 11:55:00,34.45,34.45,34.38,34.45,8700.0,30.5104,30.5104,30.4484,30.5104,8700.0
2006-11-02 12:00:00,34.45,34.47,34.44,34.46,4400.0,30.5104,30.5282,30.5016,30.5193,4400.0
2006-11-02 12:05:00,34.47,34.52,34.47,34.52,11200.0,30.5282,30.5724,30.5282,30.5724,11200.0
2006-11-02 12:10:00,34.52,34.58,34.52,34.56,12600.0,30.5724,30.6256,30.5724,30.6079,12600.0
2006-11-02 12:15:00,34.56,34.57,34.54,34.54,7900.0,30.6079,30.6167,30.5901,30.5901,7900.0
2006-11-02 12:20:00,34.55,34.56,34.51,34.54,10500.0,30.599,30.6079,30.5636,30.5901,10500.0
2006-11-02 12:25:00,34.53,34.53,34.42,34.44,34000.0,30.5813,30.5813,30.4839,30.5016,34000.0
2006-11-02 12:30:00,34.44,34.54,34.44,34.49,8900.0,30.5016,30.5901,30.5016,30.5459,8900.0
2006-11-02 12:35:00,34.49,34.5,34.45,34.47,5400.0,30.5459,30.5547,30.5104,30.5282,5400.0
2006-11-02 12:40:00,34.48,34.48,34.36,34.39,15000.0,30.537,30.537,30.4307,30.4573,15000.0
2006-11-02 12:45:00,34.4,34.4,34.38,34.38,4100.0,30.4662,30.4662,30.4484,30.4484,4100.0
2006-11-02 12:50:00,34.37,34.48,34.37,34.41,20300.0,30.4396,30.537,30.4396,30.475,20300.0
2006-11-02 12:55:00,34.43,34.5,34.43,34.48,5400.0,30.4927,30.5547,30.4927,30.537,5400.0
2006-11-02 13:00:00,34.47,34.51,34.44,34.5,28400.0,30.5282,30.5636,30.5016,30.5547,28400.0
2006-11-02 13:05:00,34.5,34.53,34.5,34.5,13100.0,30.5547,30.5813,30.5547,30.5547,13100.0
2006-11-02 13:10:00,34.5,34.53,34.49,34.51,2600.0,30.5547,30.5813,30.5459,30.5636,2600.0
2006-11-02 13:15:00,34.51,34.55,34.5,34.5,4800.0,30.5636,30.599,30.5547,30.5547,4800.0
2006-11-02 13:20:00,34.5,34.51,34.49,34.5,8100.0,30.5547,30.5636,30.5459,30.5547,8100.0
2006-11-02 13:25:00,34.49,34.58,34.49,34.55,6300.0,30.5459,30.6256,30.5459,30.599,6300.0
2006-11-02 13:30:00,34.55,34.55,34.48,34.5,10400.0,30.599,30.599,30.537,30.5547,10400.0
2006-11-02 13:35:00,34.5,34.56,34.5,34.55,9700.0,30.5547,30.6079,30.5547,30.599,9700.0
2006-11-02 13:40:00,34.55,34.59,34.5,34.54,24500.0,30.599,30.6344,30.5547,30.5901,24500.0
2006-11-02 13:45:00,34.54,34.56,34.5,34.51,6100.0,30.5901,30.6079,30.5547,30.5636,6100.0
2006-11-02 13:50:00,34.51,34.51,34.5,34.51,3600.0,30.5636,30.5636,30.5547,30.5636,3600.0
2006-11-02 13:55:00,34.51,34.53,34.5,34.51,5400.0,30.5636,30.5813,30.5547,30.5636,5400.0
2006-11-02 14:00:00,34.5,34.54,34.5,34.51,6700.0,30.5547,30.5901,30.5547,30.5636,6700.0
2006-11-02 14:05:00,34.52,34.53,34.49,34.51,23100.0,30.5724,30.5813,30.5459,30.5636,23100.0
2006-11-02 14:10:00,34.51,34.58,34.5,34.58,25300.0,30.5636,30.6256,30.5547,30.6256,25300.0
2006-11-02 14:15:00,34.57,34.59,34.56,34.56,15400.0,30.6167,30.6344,30.6079,30.6079,15400.0
2006-11-02 14:20:00,34.55,34.56,34.51,34.51,21100.0,30.599,30.6079,30.5636,30.5636,21100.0
2006-11-02 14:25:00,34.52,34.52,34.5,34.51,17600.0,30.5724,30.5724,30.5547,30.5636,17600.0
2006-11-02 14:30:00,34.51,34.54,34.46,34.47,38600.0,30.5636,30.5901,30.5193,30.5282,38600.0
2006-11-02 14:35:00,34.46,34.47,34.42,34.42,12500.0,30.5193,30.5282,30.4839,30.4839,12500.0
2006-11-02 14:40:00,34.43,34.46,34.41,34.46,11200.0,30.4927,30.5193,30.475,30.5193,11200.0
2006-11-02 14:45:00,34.45,34.51,34.45,34.5,15700.0,30.5104,30.5636,30.5104,30.5547,15700.0
2006-11-02 14:50:00,34.5,34.53,34.5,34.51,18800.0,30.5547,30.5813,30.5547,30.5636,18800.0
2006-11-02 14:55:00,34.51,34.62,34.5,34.58,40900.0,30.5636,30.661,30.5547,30.6256,40900.0
2006-11-02 15:00:00,34.61,34.65,34.57,34.63,31100.0,30.6521,30.6876,30.6167,30.6699,31100.0
2006-11-02 15:05:00,34.63,34.63,34.57,34.58,12800.0,30.6699,30.6699,30.6167,30.6256,12800.0
2006-11-02 15:10:00,34.58,34.59,34.57,34.59,17800.0,30.6256,30.6344,30.6167,30.6344,17800.0
2006-11-02 15:15:00,34.59,34.59,34.57,34.58,20300.0,30.6344,30.6344,30.6167,30.6256,20300.0
2006-11-02 15:20:00,34.59,34.59,34.48,34.5,45800.0,30.6344,30.6344,30.537,30.5547,45800.0
2006-11-02 15:25:00,34.49,34.51,34.47,34.49,14600.0,30.5459,30.5636,30.5282,30.5459,14600.0
2006-11-02 15:30:00,34.49,34.49,34.48,34.48,18700.0,30.5459,30.5459,30.537,30.537,18700.0
2006-11-02 15:35:00,34.49,34.49,34.47,34.48,12700.0,30.5459,30.5459,30.5282,30.537,12700.0
2006-11-02 15:40:00,34.48,34.52,34.48,34.5,21100.0,30.537,30.5724,30.537,30.5547,21100.0
2006-11-02 15:45:00,34.52,34.55,34.52,34.55,22200.0,30.5724,30.599,30.5724,30.599,22200.0
2006-11-02 15:50:00,34.55,34.62,34.51,34.53,49200.0,30.599,30.661,30.5636,30.5813,49200.0
2006-11-02 15:55:00,34.52,34.59,34.5,34.5,75600.0,30.5724,30.6344,30.5547,30.5547,75600.0
2006-11-03 09:30:00,34.42,35.0,34.38,34.87,66900.0,30.4839,30.9975,30.4484,30.8824,66900.0
2006-11-03 09:35:00,34.87,34.87,34.58,34.69,39600.0,30.8824,30.8824,30.6256,30.723,39600.0
2006-11-03 09:40:00,34.7,34.81,34.67,34.77,19800.0,30.7318,30.8293,30.7053,30.7938,19800.0
2006-11-03 09:45:00,34.76,34.9,34.7,34.72,36500.0,30.785,30.909,30.7318,30.7496,36500.0
2006-11-03 09:50:00,34.72,34.73,34.63,34.63,13800.0,30.7496,30.7584,30.6699,30.6699,13800.0
2006-11-03 09:55:00,34.6,34.69,34.56,34.65,26200.0,30.6433,30.723,30.6079,30.6876,26200.0
2006-11-03 10:00:00,34.68,34.71,34.55,34.59,26800.0,30.7141,30.7407,30.599,30.6344,26800.0
2006-11-03 10:05:00,34.57,34.58,34.49,34.52,26700.0,30.6167,30.6256,30.5459,30.5724,26700.0
2006-11-03 10:10:00,34.51,34.58,34.51,34.56,10300.0,30.5636,30.6256,30.5636,30.6079,10300.0
2006-11-03 10:15:00,34.59,34.59,34.55,34.55,9000.0,30.6344,30.6344,30.599,30.599,9000.0
2006-11-03 10:20:00,34.57,34.62,34.55,34.61,9600.0,30.6167,30.661,30.599,30.6521,9600.0
2006-11-03 10:25:00,34.6,34.61,34.48,34.49,12500.0,30.6433,30.6521,30.537,30.5459,12500.0
2006-11-03 10:30:00,34.49,34.5,34.24,34.25,39100.0,30.5459,30.5547,30.3245,30.3333,39100.0
2006-11-03 10:35:00,34.27,34.4,34.19,34.35,31100.0,30.351,30.4662,30.2802,30.4219,31100.0
2006-11-03 10:40:00,34.35,34.39,34.34,34.38,9400.0,30.4219,30.4573,30.413,30.4484,9400.0
2006-11-03 10:45:00,34.38,34.4,34.24,34.26,14300.0,30.4484,30.4662,30.3245,30.3422,14300.0
2006-11-03 10:50:00,34.26,34.35,34.25,34.35,8800.0,30.3422,30.4219,30.3333,30.4219,8800.0
2006-11-03 10:55:00,34.36,34.4,34.33,34.39,8000.0,30.4307,30.4662,30.4042,30.4573,8000.0
2006-11-03 11:00:00,34.39,34.41,34.33,34.34,15000.0,30.4573,30.475,30.4042,30.413,15000.0
2006-11-03 11:05:00,34.34,34.34,34.22,34.23,15500.0,30.413,30.413,30.3067,30.3156,15500.0
2006-11-03 11:10:00,34.23,34.23,34.18,34.19,23900.0,30.3156,30.3156,30.2713,30.2802,23900.0
2006-11-03 11:15:00,34.19,34.19,34.08,34.13,30800.0,30.2802,30.2802,30.1828,30.227,30800.0
2006-11-03 11:20:00,34.14,34.14,34.02,34.05,46000.0,30.2359,30.2359,30.1296,30.1562,46000.0
2006-11-03 11:25:00,34.04,34.08,34.04,34.07,21000.0,30.1473,30.1828,30.1473,30.1739,21000.0
2006-11-03 11:30:00,34.07,34.16,34.07,34.16,16600.0,30.1739,30.2536,30.1739,30.2536,16600.0
2006-11-03 11:35:00,34.17,34.21,34.14,34.16,15500.0,30.2625,30.2979,30.2359,30.2536,15500.0
2006-11-03 11:40:00,34.16,34.18,34.04,34.05,35300.0,30.2536,30.2713,30.1473,30.1562,35300.0
2006-11-03 11:45:00,34.06,34.06,34.04,34.06,20900.0,30.165,30.165,30.1473,30.165,20900.0
2006-11-03 11:50:00,34.05,34.16,34.05,34.16,23700.0,30.1562,30.2536,30.1562,30.2536,23700.0
2006-11-03 11:55:00,34.16,34.2,34.14,34.19,25200.0,30.2536,30.289,30.2359,30.2802,25200.0
2006-11-03 12:00:00,34.18,34.19,34.14,34.16,17300.0,30.2713,30.2802,30.2359,30.2536,17300.0
2006-11-03 12:05:00,34.16,34.16,34.12,34.12,26600.0,30.2536,30.2536,30.2182,30.2182,26600.0
2006-11-03 12:10:00,34.12,34.19,34.04,34.15,51100.0,30.2182,30.2802,30.1473,30.2447,51100.0
2006-11-03 12:15:00,34.15,34.19,34.14,34.18,13200.0,30.2447,30.2802,30.2359,30.2713,13200.0
2006-11-03 12:20:00,34.19,34.2,34.16,34.2,16500.0,30.2802,30.289,30.2536,30.289,16500.0
2006-11-03 12:25:00,34.19,34.19,34.14,34.15,13100.0,30.2802,30.2802,30.2359,30.2447,13100.0
2006-11-03 12:30:00,34.16,34.16,34.13,34.16,4100.0,30.2536,30.2536,30.227,30.2536,4100.0
2006-11-03 12:35:00,34.16,34.2,34.16,34.2,12200.0,30.2536,30.289,30.2536,30.289,12200.0
2006-11-03 12:40:00,34.2,34.2,34.18,34.19,7900.0,30.289,30.289,30.2713,30.2802,7900.0
2006-11-03 12:45:00,34.19,34.2,34.19,34.2,5700.0,30.2802,30.289,30.2802,30.289,5700.0
2006-11-03 12:50:00,34.2,34.2,34.16,34.17,10600.0,30.289,30.289,30.2536,30.2625,10600.0
2006-11-03 12:55:00,34.16,34.18,34.16,34.18,11100.0,30.2536,30.2713,30.2536,30.2713,11100.0
2006-11-03 13:00:00,34.19,34.21,34.17,34.2,24900.0,30.2802,30.2979,30.2625,30.289,24900.0
2006-11-03 13:05:00,34.21,34.23,34.19,34.19,8500.0,30.2979,30.3156,30.2802,30.2802,8500.0
2006-11-03 13:10:00,34.2,34.2,34.19,34.2,3900.0,30.289,30.289,30.2802,30.289,3900.0
2006-11-03 13:15:00,34.21,34.21,34.19,34.2,5900.0,30.2979,30.2979,30.2802,30.289,5900.0
2006-11-03 13:20:00,34.2,34.28,34.2,34.27,22900.0,30.289,30.3599,30.289,30.351,22900.0
2006-11-03 13:25:00,34.28,34.29,34.22,34.22,17900.0,30.3599,30.3687,30.3067,30.3067,17900.0
2006-11-03 13:30:00,34.22,34.25,34.22,34.25,8600.0,30.3067,30.3333,30.3067,30.3333,8600.0
2006-11-03 13:35:00,34.25,34.25,34.22,34.24,7900.0,30.3333,30.3333,30.3067,30.3245,7900.0
2006-11-03 13:40:00,34.24,34.25,34.23,34.24,6700.0,30.3245,30.3333,30.3156,30.3245,6700.0
2006-11-03 13:45:00,34.24,34.24,34.18,34.21,15600.0,30.3245,30.3245,30.2713,30.2979,15600.0
2006-11-03 13:50:00,34.21,34.21,34.19,34.19,6200.0,30.2979,30.2979,30.2802,30.2802,6200.0
2006-11-03 13:55:00,34.2,34.2,34.17,34.18,9900.0,30.289,30.289,30.2625,30.2713,9900.0
2006-11-03 14:00:00,34.17,34.19,34.14,34.15,10700.0,30.2625,30.2802,30.2359,30.2447,10700.0
2006-11-03 14:05:00,34.15,34.2,34.15,34.16,8100.0,30.2447,30.289,30.2447,30.2536,8100.0
2006-11-03 14:10:00,34.15,34.17,34.12,34.16,9900.0,30.2447,30.2625,30.2182,30.2536,9900.0
2006-11-03 14:15:00,34.17,34.2,34.17,34.17,9200.0,30.2625,30.289,30.2625,30.2625,9200.0
2006-11-03 14:20:00,34.17,34.22,34.16,34.22,11800.0,30.2625,30.3067,30.2536,30.3067,11800.0
2006-11-03 14:25:00,34.22,34.24,34.21,34.22,10700.0,30.3067,30.3245,30.2979,30.3067,10700.0
2006-11-03 14:30:00,34.23,34.23,34.15,34.19,15700.0,30.3156,30.3156,30.2447,30.2802,15700.0
2006-11-03 14:35:00,34.2,34.21,34.18,34.2,17800.0,30.289,30.2979,30.2713,30.289,17800.0
2006-11-03 14:40:00,34.2,34.2,34.18,34.18,9300.0,30.289,30.289,30.2713,30.2713,9300.0
2006-11-03 14:45:00,34.19,34.2,34.19,34.19,3700.0,30.2802,30.289,30.2802,30.2802,3700.0
2006-11-03 14:50:00,34.19,34.2,34.17,34.2,19200.0,30.2802,30.289,30.2625,30.289,19200.0
2006-11-03 14:55:00,34.2,34.2,34.16,34.17,27900.0,30.289,30.289,30.2536,30.2625,27900.0
2006-11-03 15:00:00,34.17,34.18,34.09,34.13,24400.0,30.2625,30.2713,30.1916,30.227,24400.0
2006-11-03 15:05:00,34.13,34.17,34.12,34.14,28900.0,30.227,30.2625,30.2182,30.2359,28900.0
2006-11-03 15:10:00,34.13,34.13,34.04,34.07,33200.0,30.227,30.227,30.1473,30.1739,33200.0
2006-11-03 15:15:00,34.07,34.08,34.03,34.05,51300.0,30.1739,30.1828,30.1385,30.1562,51300.0
2006-11-03 15:20:00,34.05,34.1,34.05,34.08,31900.0,30.1562,30.2005,30.1562,30.1828,31900.0
2006-11-03 15:25:00,34.09,34.09,33.99,34.01,42900.0,30.1916,30.1916,30.103,30.1208,42900.0
2006-11-03 15:30:00,34.01,34.19,34.01,34.14,44600.0,30.1208,30.2802,30.1208,30.2359,44600.0
2006-11-03 15:35:00,34.14,34.19,34.13,34.16,26500.0,30.2359,30.2802,30.227,30.2536,26500.0
2006-11-03 15:40:00,34.17,34.2,34.09,34.18,86300.0,30.2625,30.289,30.1916,30.2713,86300.0
2006-11-03 15:45:00,34.18,34.23,34.15,34.18,60500.0,30.2713,30.3156,30.2447,30.2713,60500.0
2006-11-03 15:50:00,34.19,34.27,34.16,34.24,56800.0,30.2802,30.351,30.2536,30.3245,56800.0
2006-11-03 15:55:00,34.23,34.25,34.12,34.13,129000.0,30.3156,30.3333,30.2182,30.227,129000.0
2006-11-06 09:30:00,34.34,34.57,34.31,34.5,47400.0,30.413,30.6167,30.3864,30.5547,47400.0
2006-11-06 09:35:00,34.5,34.64,34.47,34.59,23200.0,30.5547,30.6787,30.5282,30.6344,23200.0
2006-11-06 09:40:00,34.6,34.6,34.54,34.54,22600.0,30.6433,30.6433,30.5901,30.5901,22600.0
2006-11-06 09:45:00,34.52,34.58,34.46,34.54,23000.0,30.5724,30.6256,30.5193,30.5901,23000.0
2006-11-06 09:50:00,34.55,34.56,34.49,34.55,18200.0,30.599,30.6079,30.5459,30.599,18200.0
2006-11-06 09:55:00,34.56,34.57,34.54,34.55,32100.0,30.6079,30.6167,30.5901,30.599,32100.0
2006-11-06 10:00:00,34.56,34.71,34.55,34.7,41500.0,30.6079,30.7407,30.599,30.7318,41500.0
2006-11-06 10:05:00,34.7,34.9,34.7,34.86,34000.0,30.7318,30.909,30.7318,30.8736,34000.0
2006-11-06 10:10:00,34.88,34.99,34.86,34.98,26800.0,30.8913,30.9887,30.8736,30.9798,26800.0
2006-11-06 10:15:00,34.99,35.05,34.94,34.94,50900.0,30.9887,31.0418,30.9444,30.9444,50900.0
2006-11-06 10:20:00,34.97,35.01,34.9,34.99,33700.0,30.971,31.0064,30.909,30.9887,33700.0
2006-11-06 10:25:00,34.99,35.05,34.98,35.02,29700.0,30.9887,31.0418,30.9798,31.0153,29700.0
2006-11-06 10:30:00,35.02,35.07,35.0,35.04,22800.0,31.0153,31.0595,30.9975,31.033,22800.0
2006-11-06 10:35:00,35.05,35.19,35.05,35.17,37600.0,31.0418,31.1658,31.0418,31.1481,37600.0
2006-11-06 10:40:00,35.18,35.2,35.11,35.2,23900.0,31.157,31.1747,31.095,31.1747,23900.0
2006-11-06 10:45:00,35.19,35.24,35.17,35.24,34300.0,31.1658,31.2101,31.1481,31.2101,34300.0
2006-11-06 10:50:00,35.23,35.24,35.12,35.19,20400.0,31.2012,31.2101,31.1038,31.1658,20400.0
2006-11-06 10:55:00,35.18,35.23,35.14,35.2,11400.0,31.157,31.2012,31.1215,31.1747,11400.0
2006-11-06 11:00:00,35.15,35.21,35.13,35.14,17100.0,31.1304,31.1835,31.1127,31.1215,17100.0
2006-11-06 11:05:00,35.13,35.15,35.12,35.14,23800.0,31.1127,31.1304,31.1038,31.1215,23800.0
2006-11-06 11:10:00,35.15,35.27,35.15,35.25,32300.0,31.1304,31.2367,31.1304,31.219,32300.0
2006-11-06 11:15:00,35.24,35.25,35.11,35.12,64800.0,31.2101,31.219,31.095,31.1038,64800.0
2006-11-06 11:20:00,35.13,35.17,35.12,35.17,20500.0,31.1127,31.1481,31.1038,31.1481,20500.0
2006-11-06 11:25:00,35.15,35.18,35.12,35.18,20300.0,31.1304,31.157,31.1038,31.157,20300.0
2006-11-06 11:30:00,35.18,35.18,35.13,35.16,15800.0,31.157,31.157,31.1127,31.1392,15800.0
2006-11-06 11:35:00,35.16,35.17,35.12,35.13,19100.0,31.1392,31.1481,31.1038,31.1127,19100.0
2006-11-06 11:40:00,35.14,35.2,35.14,35.2,14800.0,31.1215,31.1747,31.1215,31.1747,14800.0
2006-11-06 11:45:00,35.2,35.24,35.2,35.23,23200.0,31.1747,31.2101,31.1747,31.2012,23200.0
2006-11-06 11:50:00,35.23,35.23,35.07,35.07,21800.0,31.2012,31.2012,31.0595,31.0595,21800.0
2006-11-06 11:55:00,35.08,35.13,35.08,35.1,10700.0,31.0684,31.1127,31.0684,31.0861,10700.0
2006-11-06 12:00:00,35.1,35.15,35.1,35.14,12300.0,31.0861,31.1304,31.0861,31.1215,12300.0
2006-11-06 12:05:00,35.15,35.15,35.08,35.08,13800.0,31.1304,31.1304,31.0684,31.0684,13800.0
2006-11-06 12:10:00,35.09,35.15,35.07,35.11,33200.0,31.0773,31.1304,31.0595,31.095,33200.0
2006-11-06 12:15:00,35.13,35.13,35.07,35.11,15300.0,31.1127,31.1127,31.0595,31.095,15300.0
2006-11-06 12:20:00,35.13,35.15,35.07,35.09,27700.0,31.1127,31.1304,31.0595,31.0773,27700.0
2006-11-06 12:25:00,35.1,35.13,35.09,35.11,7100.0,31.0861,31.1127,31.0773,31.095,7100.0
2006-11-06 12:30:00,35.1,35.15,35.1,35.13,9700.0,31.0861,31.1304,31.0861,31.1127,9700.0
2006-11-06 12:35:00,35.13,35.15,35.12,35.14,9600.0,31.1127,31.1304,31.1038,31.1215,9600.0
2006-11-06 12:40:00,35.15,35.15,35.1,35.11,15100.0,31.1304,31.1304,31.0861,31.095,15100.0
2006-11-06 12:45:00,35.11,35.15,35.11,35.14,11200.0,31.095,31.1304,31.095,31.1215,11200.0
2006-11-06 12:50:00,35.15,35.18,35.14,35.18,14600.0,31.1304,31.157,31.1215,31.157,14600.0
2006-11-06 12:55:00,35.18,35.18,35.17,35.18,11500.0,31.157,31.157,31.1481,31.157,11500.0
2006-11-06 13:00:00,35.18,35.2,35.17,35.19,18200.0,31.157,31.1747,31.1481,31.1658,18200.0
2006-11-06 13:05:00,35.19,35.23,35.19,35.21,16100.0,31.1658,31.2012,31.1658,31.1835,16100.0
2006-11-06 13:10:00,35.22,35.25,35.21,35.22,5100.0,31.1924,31.219,31.1835,31.1924,5100.0
2006-11-06 13:15:00,35.24,35.29,35.24,35.28,29400.0,31.2101,31.2544,31.2101,31.2455,29400.0
2006-11-06 13:20:00,35.28,35.29,35.19,35.19,11100.0,31.2455,31.2544,31.1658,31.1658,11100.0
2006-11-06 13:25:00,35.19,35.2,35.16,35.18,11500.0,31.1658,31.1747,31.1392,31.157,11500.0
2006-11-06 13:30:00,35.18,35.18,35.16,35.17,4300.0,31.157,31.157,31.1392,31.1481,4300.0
2006-11-06 13:35:00,35.17,35.19,35.1,35.13,16300.0,31.1481,31.1658,31.0861,31.1127,16300.0
2006-11-06 13:40:00,35.13,35.13,35.05,35.12,20100.0,31.1127,31.1127,31.0418,31.1038,20100.0
2006-11-06 13:45:00,35.11,35.15,35.06,35.13,21200.0,31.095,31.1304,31.0507,31.1127,21200.0
2006-11-06 13:50:00,35.15,35.15,35.07,35.1,16800.0,31.1304,31.1304,31.0595,31.0861,16800.0
2006-11-06 13:55:00,35.1,35.1,35.08,35.09,6100.0,31.0861,31.0861,31.0684,31.0773,6100.0
2006-11-06 14:00:00,35.09,35.14,35.09,35.13,18900.0,31.0773,31.1215,31.0773,31.1127,18900.0
2006-11-06 14:05:00,35.11,35.11,35.04,35.05,22000.0,31.095,31.095,31.033,31.0418,22000.0
2006-11-06 14:10:00,35.04,35.04,34.99,35.03,23800.0,31.033,31.033,30.9887,31.0241,23800.0
2006-11-06 14:15:00,35.03,35.05,35.02,35.04,7000.0,31.0241,31.0418,31.0153,31.033,7000.0
2006-11-06 14:20:00,35.04,35.08,35.03,35.03,20800.0,31.033,31.0684,31.0241,31.0241,20800.0
2006-11-06 14:25:00,35.03,35.06,34.99,35.05,21400.0,31.0241,31.0507,30.9887,31.0418,21400.0
2006-11-06 14:30:00,35.06,35.06,35.03,35.06,11500.0,31.0507,31.0507,31.0241,31.0507,11500.0
2006-11-06 14:35:00,35.05,35.13,35.05,35.1,28000.0,31.0418,31.1127,31.0418,31.0861,28000.0
2006-11-06 14:40:00,35.1,35.1,35.06,35.09,22700.0,31.0861,31.0861,31.0507,31.0773,22700.0
2006-11-06 14:45:00,35.07,35.11,35.07,35.09,8500.0,31.0595,31.095,31.0595,31.0773,8500.0
2006-11-06 14:50:00,35.1,35.1,35.05,35.06,7900.0,31.0861,31.0861,31.0418,31.0507,7900.0
2006-11-06 14:55:00,35.06,35.09,35.06,35.09,12100.0,31.0507,31.0773,31.0507,31.0773,12100.0
2006-11-06 15:00:00,35.09,35.1,35.07,35.1,34700.0,31.0773,31.0861,31.0595,31.0861,34700.0
2006-11-06 15:05:00,35.1,35.16,35.09,35.15,21800.0,31.0861,31.1392,31.0773,31.1304,21800.0
2006-11-06 15:10:00,35.16,35.18,35.1,35.15,40500.0,31.1392,31.157,31.0861,31.1304,40500.0
2006-11-06 15:15:00,35.15,35.19,35.13,35.14,19300.0,31.1304,31.1658,31.1127,31.1215,19300.0
2006-11-06 15:20:00,35.13,35.17,35.12,35.13,18800.0,31.1127,31.1481,31.1038,31.1127,18800.0
2006-11-06 15:25:00,35.12,35.17,35.12,35.17,13000.0,31.1038,31.1481,31.1038,31.1481,13000.0
2006-11-06 15:30:00,35.17,35.19,35.16,35.16,28500.0,31.1481,31.1658,31.1392,31.1392,28500.0
2006-11-06 15:35:00,35.17,35.17,35.12,35.15,34500.0,31.1481,31.1481,31.1038,31.1304,34500.0
2006-11-06 15:40:00,35.15,35.18,35.13,35.15,45800.0,31.1304,31.157,31.1127,31.1304,45800.0
2006-11-06 15:45:00,35.16,35.19,35.12,35.13,48400.0,31.1392,31.1658,31.1038,31.1127,48400.0
2006-11-06 15:50:00,35.14,35.14,35.09,35.12,93100.0,31.1215,31.1215,31.0773,31.1038,93100.0
2006-11-06 15:55:00,35.11,35.18,35.09,35.18,141100.0,31.095,31.157,31.0773,31.157,141100.0
2006-11-07 09:30:00,35.22,35.22,34.66,34.67,105900.0,31.1924,31.1924,30.6964,30.7053,105900.0
2006-11-07 09:35:00,34.67,34.82,34.54,34.64,104900.0,30.7053,30.8381,30.5901,30.6787,104900.0
2006-11-07 09:40:00,34.64,34.69,34.48,34.49,80100.0,30.6787,30.723,30.537,30.5459,80100.0
2006-11-07 09:45:00,34.48,34.49,34.35,34.38,54500.0,30.537,30.5459,30.4219,30.4484,54500.0
2006-11-07 09:50:00,34.38,34.38,34.24,34.26,41400.0,30.4484,30.4484,30.3245,30.3422,41400.0
2006-11-07 09:55:00,34.25,34.34,34.2,34.34,48100.0,30.3333,30.413,30.289,30.413,48100.0
2006-11-07 10:00:00,34.34,34.44,34.3,34.42,22000.0,30.413,30.5016,30.3776,30.4839,22000.0
2006-11-07 10:05:00,34.42,34.47,34.41,34.46,28800.0,30.4839,30.5282,30.475,30.5193,28800.0
2006-11-07 10:10:00,34.47,34.5,34.45,34.5,42800.0,30.5282,30.5547,30.5104,30.5547,42800.0
2006-11-07 10:15:00,34.5,34.91,34.49,34.85,62100.0,30.5547,30.9178,30.5459,30.8647,62100.0
2006-11-07 10:20:00,34.84,34.88,34.79,34.82,33700.0,30.8558,30.8913,30.8116,30.8381,33700.0
2006-11-07 10:25:00,34.81,34.82,34.73,34.75,13000.0,30.8293,30.8381,30.7584,30.7761,13000.0
2006-11-07 10:30:00,34.74,34.83,34.74,34.8,11900.0,30.7673,30.847,30.7673,30.8204,11900.0
2006-11-07 10:35:00,34.8,34.85,34.73,34.74,21100.0,30.8204,30.8647,30.7584,30.7673,21100.0
2006-11-07 10:40:00,34.74,34.74,34.66,34.69,22100.0,30.7673,30.7673,30.6964,30.723,22100.0
2006-11-07 10:45:00,34.69,34.69,34.63,34.69,16500.0,30.723,30.723,30.6699,30.723,16500.0
2006-11-07 10:50:00,34.69,34.8,34.69,34.78,37600.0,30.723,30.8204,30.723,30.8027,37600.0
2006-11-07 10:55:00,34.79,34.83,34.75,34.8,18700.0,30.8116,30.847,30.7761,30.8204,18700.0
2006-11-07 11:00:00,34.8,34.86,34.79,34.83,18900.0,30.8204,30.8736,30.8116,30.847,18900.0
2006-11-07 11:05:00,34.83,34.84,34.81,34.82,14000.0,30.847,30.8558,30.8293,30.8381,14000.0
2006-11-07 11:10:00,34.83,34.83,34.8,34.82,10400.0,30.847,30.847,30.8204,30.8381,10400.0
2006-11-07 11:15:00,34.81,34.81,34.67,34.67,15600.0,30.8293,30.8293,30.7053,30.7053,15600.0
2006-11-07 11:20:00,34.67,34.7,34.65,34.68,16700.0,30.7053,30.7318,30.6876,30.7141,16700.0
2006-11-07 11:25:00,34.69,34.73,34.68,34.73,12600.0,30.723,30.7584,30.7141,30.7584,12600.0
2006-11-07 11:30:00,34.72,34.74,34.7,34.74,27900.0,30.7496,30.7673,30.7318,30.7673,27900.0
2006-11-07 11:35:00,34.73,34.76,34.72,34.74,14400.0,30.7584,30.785,30.7496,30.7673,14400.0
2006-11-07 11:40:00,34.75,34.81,34.75,34.8,19600.0,30.7761,30.8293,30.7761,30.8204,19600.0
2006-11-07 11:45:00,34.79,34.8,34.79,34.8,18200.0,30.8116,30.8204,30.8116,30.8204,18200.0
2006-11-07 11:50:00,34.8,34.83,34.78,34.82,10400.0,30.8204,30.847,30.8027,30.8381,10400.0
2006-11-07 11:55:00,34.82,34.83,34.81,34.81,13800.0,30.8381,30.847,30.8293,30.8293,13800.0
2006-11-07 12:00:00,34.82,34.83,34.8,34.83,13400.0,30.8381,30.847,30.8204,30.847,13400.0
2006-11-07 12:05:00,34.83,34.85,34.83,34.83,13300.0,30.847,30.8647,30.847,30.847,13300.0
2006-11-07 12:10:00,34.84,34.85,34.83,34.85,2100.0,30.8558,30.8647,30.847,30.8647,2100.0
2006-11-07 12:15:00,34.85,34.87,34.83,34.83,16000.0,30.8647,30.8824,30.847,30.847,16000.0
2006-11-07 12:20:00,34.83,34.84,34.82,34.83,4000.0,30.847,30.8558,30.8381,30.847,4000.0
2006-11-07 12:25:00,34.83,34.84,34.8,34.81,4800.0,30.847,30.8558,30.8204,30.8293,4800.0
2006-11-07 12:30:00,34.81,34.81,34.71,34.72,44900.0,30.8293,30.8293,30.7407,30.7496,44900.0
2006-11-07 12:35:00,34.74,34.76,34.71,34.76,8600.0,30.7673,30.785,30.7407,30.785,8600.0
2006-11-07 12:40:00,34.77,34.8,34.77,34.79,16300.0,30.7938,30.8204,30.7938,30.8116,16300.0
2006-11-07 12:45:00,34.78,34.8,34.76,34.77,16400.0,30.8027,30.8204,30.785,30.7938,16400.0
2006-11-07 12:50:00,34.77,34.83,34.74,34.76,35100.0,30.7938,30.847,30.7673,30.785,35100.0
2006-11-07 12:55:00,34.77,34.83,34.77,34.81,17100.0,30.7938,30.847,30.7938,30.8293,17100.0
2006-11-07 13:00:00,34.81,34.83,34.79,34.82,14200.0,30.8293,30.847,30.8116,30.8381,14200.0
2006-11-07 13:05:00,34.81,34.83,34.79,34.82,13400.0,30.8293,30.847,30.8116,30.8381,13400.0
2006-11-07 13:10:00,34.82,34.83,34.82,34.82,5000.0,30.8381,30.847,30.8381,30.8381,5000.0
2006-11-07 13:15:00,34.82,34.82,34.76,34.77,17700.0,30.8381,30.8381,30.785,30.7938,17700.0
2006-11-07 13:20:00,34.76,34.76,34.71,34.71,10400.0,30.785,30.785,30.7407,30.7407,10400.0
2006-11-07 13:25:00,34.71,34.73,34.7,34.71,7700.0,30.7407,30.7584,30.7318,30.7407,7700.0
2006-11-07 13:30:00,34.72,34.72,34.7,34.7,15700.0,30.7496,30.7496,30.7318,30.7318,15700.0
2006-11-07 13:35:00,34.71,34.71,34.7,34.7,7500.0,30.7407,30.7407,30.7318,30.7318,7500.0
2006-11-07 13:40:00,34.71,34.75,34.7,34.71,24500.0,30.7407,30.7761,30.7318,30.7407,24500.0
2006-11-07 13:45:00,34.71,34.73,34.71,34.72,5500.0,30.7407,30.7584,30.7407,30.7496,5500.0
2006-11-07 13:50:00,34.73,34.73,34.72,34.73,12200.0,30.7584,30.7584,30.7496,30.7584,12200.0
2006-11-07 13:55:00,34.72,34.73,34.72,34.72,12800.0,30.7496,30.7584,30.7496,30.7496,12800.0
2006-11-07 14:00:00,34.72,34.72,34.66,34.66,32100.0,30.7496,30.7496,30.6964,30.6964,32100.0
2006-11-07 14:05:00,34.66,34.67,34.61,34.63,27100.0,30.6964,30.7053,30.6521,30.6699,27100.0
2006-11-07 14:10:00,34.64,34.64,34.58,34.62,18300.0,30.6787,30.6787,30.6256,30.661,18300.0
2006-11-07 14:15:00,34.62,34.63,34.59,34.6,12200.0,30.661,30.6699,30.6344,30.6433,12200.0
2006-11-07 14:20:00,34.6,34.61,34.56,34.56,23700.0,30.6433,30.6521,30.6079,30.6079,23700.0
2006-11-07 14:25:00,34.57,34.58,34.5,34.53,31500.0,30.6167,30.6256,30.5547,30.5813,31500.0
2006-11-07 14:30:00,34.53,34.62,34.53,34.61,21900.0,30.5813,30.661,30.5813,30.6521,21900.0
2006-11-07 14:35:00,34.61,34.61,34.58,34.59,22300.0,30.6521,30.6521,30.6256,30.6344,22300.0
2006-11-07 14:40:00,34.59,34.59,34.52,34.57,15300.0,30.6344,30.6344,30.5724,30.6167,15300.0
2006-11-07 14:45:00,34.57,34.6,34.55,34.56,13700.0,30.6167,30.6433,30.599,30.6079,13700.0
2006-11-07 14:50:00,34.57,34.62,34.57,34.62,67300.0,30.6167,30.661,30.6167,30.661,67300.0
2006-11-07 14:55:00,34.6,34.65,34.56,34.61,20800.0,30.6433,30.6876,30.6079,30.6521,20800.0
2006-11-07 15:00:00,34.62,34.72,34.62,34.69,31300.0,30.661,30.7496,30.661,30.723,31300.0
2006-11-07 15:05:00,34.68,34.68,34.58,34.6,17000.0,30.7141,30.7141,30.6256,30.6433,17000.0
2006-11-07 15:10:00,34.6,34.61,34.5,34.51,32800.0,30.6433,30.6521,30.5547,30.5636,32800.0
2006-11-07 15:15:00,34.51,34.54,34.47,34.49,34000.0,30.5636,30.5901,30.5282,30.5459,34000.0
2006-11-07 15:20:00,34.49,34.5,34.38,34.42,67200.0,30.5459,30.5547,30.4484,30.4839,67200.0
2006-11-07 15:25:00,34.41,34.43,34.36,34.38,47400.0,30.475,30.4927,30.4307,30.4484,47400.0
2006-11-07 15:30:00,34.39,34.5,34.38,34.47,49200.0,30.4573,30.5547,30.4484,30.5282,49200.0
2006-11-07 15:35:00,34.47,34.49,34.46,34.47,54000.0,30.5282,30.5459,30.5193,30.5282,54000.0
2006-11-07 15:40:00,34.47,34.48,34.37,34.37,78700.0,30.5282,30.537,30.4396,30.4396,78700.0
2006-11-07 15:45:00,34.37,34.37,34.28,34.31,96300.0,30.4396,30.4396,30.3599,30.3864,96300.0
2006-11-07 15:50:00,34.31,34.35,34.25,34.35,92400.0,30.3864,30.4219,30.3333,30.4219,92400.0
2006-11-07 15:55:00,34.36,34.4,34.34,34.4,86600.0,30.4307,30.4662,30.413,30.4662,86600.0
2006-11-08 09:30:00,34.66,34.68,34.5,34.52,81300.0,30.6964,30.7141,30.5547,30.5724,81300.0
2006-11-08 09:35:00,34.52,34.52,34.25,34.26,56600.0,30.5724,30.5724,30.3333,30.3422,56600.0
2006-11-08 09:40:00,34.26,34.35,34.24,34.28,46000.0,30.3422,30.4219,30.3245,30.3599,46000.0
2006-11-08 09:45:00,34.27,34.33,34.0,34.03,74600.0,30.351,30.4042,30.1119,30.1385,74600.0
2006-11-08 09:50:00,34.01,34.22,34.01,34.15,40600.0,30.1208,30.3067,30.1208,30.2447,40600.0
2006-11-08 09:55:00,34.16,34.27,34.15,34.22,35700.0,30.2536,30.351,30.2447,30.3067,35700.0
2006-11-08 10:00:00,34.22,34.31,34.21,34.27,36900.0,30.3067,30.3864,30.2979,30.351,36900.0
2006-11-08 10:05:00,34.29,34.34,34.27,34.34,30300.0,30.3687,30.413,30.351,30.413,30300.0
2006-11-08 10:10:00,34.34,34.37,34.31,34.32,22200.0,30.413,30.4396,30.3864,30.3953,22200.0
2006-11-08 10:15:00,34.33,34.33,34.3,34.32,31400.0,30.4042,30.4042,30.3776,30.3953,31400.0
2006-11-08 10:20:00,34.32,34.35,34.3,34.3,12600.0,30.3953,30.4219,30.3776,30.3776,12600.0
2006-11-08 10:25:00,34.32,34.33,34.3,34.32,14200.0,30.3953,30.4042,30.3776,30.3953,14200.0
2006-11-08 10:30:00,34.3,34.32,34.25,34.29,27800.0,30.3776,30.3953,30.3333,30.3687,27800.0
2006-11-08 10:35:00,34.29,34.29,34.26,34.29,15400.0,30.3687,30.3687,30.3422,30.3687,15400.0
2006-11-08 10:40:00,34.3,34.36,34.29,34.36,13800.0,30.3776,30.4307,30.3687,30.4307,13800.0
2006-11-08 10:45:00,34.36,34.46,34.36,34.44,29900.0,30.4307,30.5193,30.4307,30.5016,29900.0
2006-11-08 10:50:00,34.46,34.49,34.45,34.48,92000.0,30.5193,30.5459,30.5104,30.537,92000.0
2006-11-08 10:55:00,34.48,34.49,34.41,34.41,18100.0,30.537,30.5459,30.475,30.475,18100.0
2006-11-08 11:00:00,34.43,34.43,34.36,34.38,37700.0,30.4927,30.4927,30.4307,30.4484,37700.0
2006-11-08 11:05:00,34.38,34.38,34.29,34.31,15800.0,30.4484,30.4484,30.3687,30.3864,15800.0
2006-11-08 11:10:00,34.3,34.31,34.29,34.29,9500.0,30.3776,30.3864,30.3687,30.3687,9500.0
2006-11-08 11:15:00,34.28,34.3,34.27,34.3,13200.0,30.3599,30.3776,30.351,30.3776,13200.0
2006-11-08 11:20:00,34.3,34.31,34.28,34.31,11300.0,30.3776,30.3864,30.3599,30.3864,11300.0
2006-11-08 11:25:00,34.31,34.36,34.3,34.35,7000.0,30.3864,30.4307,30.3776,30.4219,7000.0
2006-11-08 11:30:00,34.36,34.36,34.34,34.36,14400.0,30.4307,30.4307,30.413,30.4307,14400.0
2006-11-08 11:35:00,34.36,34.36,34.35,34.36,8600.0,30.4307,30.4307,30.4219,30.4307,8600.0
2006-11-08 11:40:00,34.36,34.37,34.34,34.34,10200.0,30.4307,30.4396,30.413,30.413,10200.0
2006-11-08 11:45:00,34.34,34.35,34.28,34.3,31000.0,30.413,30.4219,30.3599,30.3776,31000.0
2006-11-08 11:50:00,34.3,34.33,34.3,34.33,12300.0,30.3776,30.4042,30.3776,30.4042,12300.0
2006-11-08 11:55:00,34.33,34.33,34.29,34.3,17200.0,30.4042,30.4042,30.3687,30.3776,17200.0
2006-11-08 12:00:00,34.31,34.32,34.27,34.32,21900.0,30.3864,30.3953,30.351,30.3953,21900.0
2006-11-08 12:05:00,34.32,34.34,34.31,34.33,22600.0,30.3953,30.413,30.3864,30.4042,22600.0
2006-11-08 12:10:00,34.33,34.35,34.32,34.34,15600.0,30.4042,30.4219,30.3953,30.413,15600.0
2006-11-08 12:15:00,34.34,34.36,34.32,34.36,22200.0,30.413,30.4307,30.3953,30.4307,22200.0
2006-11-08 12:20:00,34.36,34.37,34.31,34.32,8700.0,30.4307,30.4396,30.3864,30.3953,8700.0
2006-11-08 12:25:00,34.32,34.33,34.25,34.27,22800.0,30.3953,30.4042,30.3333,30.351,22800.0
2006-11-08 12:30:00,34.27,34.27,34.25,34.26,11100.0,30.351,30.351,30.3333,30.3422,11100.0
2006-11-08 12:35:00,34.26,34.27,34.24,34.26,18300.0,30.3422,30.351,30.3245,30.3422,18300.0
2006-11-08 12:40:00,34.26,34.27,34.21,34.24,55500.0,30.3422,30.351,30.2979,30.3245,55500.0
2006-11-08 12:45:00,34.24,34.3,34.24,34.3,8100.0,30.3245,30.3776,30.3245,30.3776,8100.0
2006-11-08 12:50:00,34.3,34.42,34.29,34.42,35100.0,30.3776,30.4839,30.3687,30.4839,35100.0
2006-11-08 12:55:00,34.41,34.41,34.31,34.36,35700.0,30.475,30.475,30.3864,30.4307,35700.0
2006-11-08 13:00:00,34.34,34.36,34.33,34.36,9900.0,30.413,30.4307,30.4042,30.4307,9900.0
2006-11-08 13:05:00,34.35,34.36,34.27,34.31,26000.0,30.4219,30.4307,30.351,30.3864,26000.0
2006-11-08 13:10:00,34.3,34.32,34.23,34.25,22900.0,30.3776,30.3953,30.3156,30.3333,22900.0
2006-11-08 13:15:00,34.25,34.28,34.24,34.25,47200.0,30.3333,30.3599,30.3245,30.3333,47200.0
2006-11-08 13:20:00,34.25,34.26,34.22,34.26,15900.0,30.3333,30.3422,30.3067,30.3422,15900.0
2006-11-08 13:25:00,34.26,34.26,34.25,34.26,9900.0,30.3422,30.3422,30.3333,30.3422,9900.0
2006-11-08 13:30:00,34.26,34.31,34.26,34.31,26800.0,30.3422,30.3864,30.3422,30.3864,26800.0
2006-11-08 13:35:00,34.31,34.32,34.3,34.3,11300.0,30.3864,30.3953,30.3776,30.3776,11300.0
2006-11-08 13:40:00,34.31,34.31,34.26,34.31,11200.0,30.3864,30.3864,30.3422,30.3864,11200.0
2006-11-08 13:45:00,34.32,34.4,34.31,34.4,23000.0,30.3953,30.4662,30.3864,30.4662,23000.0
2006-11-08 13:50:00,34.41,34.5,34.38,34.48,28700.0,30.475,30.5547,30.4484,30.537,28700.0
2006-11-08 13:55:00,34.48,34.5,34.47,34.5,15300.0,30.537,30.5547,30.5282,30.5547,15300.0
2006-11-08 14:00:00,34.5,34.5,34.45,34.46,25600.0,30.5547,30.5547,30.5104,30.5193,25600.0
2006-11-08 14:05:00,34.46,34.48,34.4,34.46,21700.0,30.5193,30.537,30.4662,30.5193,21700.0
2006-11-08 14:10:00,34.47,34.61,34.47,34.6,49700.0,30.5282,30.6521,30.5282,30.6433,49700.0
2006-11-08 14:15:00,34.6,34.61,34.57,34.6,33400.0,30.6433,30.6521,30.6167,30.6433,33400.0
2006-11-08 14:20:00,34.6,34.62,34.55,34.55,31600.0,30.6433,30.661,30.599,30.599,31600.0
2006-11-08 14:25:00,34.54,34.59,34.5,34.57,53800.0,30.5901,30.6344,30.5547,30.6167,53800.0
2006-11-08 14:30:00,34.59,34.62,34.57,34.62,40100.0,30.6344,30.661,30.6167,30.661,40100.0
2006-11-08 14:35:00,34.62,34.62,34.58,34.6,21300.0,30.661,30.661,30.6256,30.6433,21300.0
2006-11-08 14:40:00,34.6,34.6,34.54,34.54,22800.0,30.6433,30.6433,30.5901,30.5901,22800.0
2006-11-08 14:45:00,34.54,34.54,34.52,34.54,9300.0,30.5901,30.5901,30.5724,30.5901,9300.0
2006-11-08 14:50:00,34.54,34.55,34.48,34.5,22800.0,30.5901,30.599,30.537,30.5547,22800.0
2006-11-08 14:55:00,34.5,34.55,34.48,34.48,16300.0,30.5547,30.599,30.537,30.537,16300.0
2006-11-08 15:00:00,34.47,34.51,34.46,34.5,23600.0,30.5282,30.5636,30.5193,30.5547,23600.0
2006-11-08 15:05:00,34.5,34.52,34.46,34.5,25800.0,30.5547,30.5724,30.5193,30.5547,25800.0
2006-11-08 15:10:00,34.5,34.51,34.49,34.49,10400.0,30.5547,30.5636,30.5459,30.5459,10400.0
2006-11-08 15:15:00,34.49,34.5,34.43,34.44,28600.0,30.5459,30.5547,30.4927,30.5016,28600.0
2006-11-08 15:20:00,34.45,34.47,34.43,34.46,30600.0,30.5104,30.5282,30.4927,30.5193,30600.0
2006-11-08 15:25:00,34.47,34.53,34.45,34.5,25700.0,30.5282,30.5813,30.5104,30.5547,25700.0
2006-11-08 15:30:00,34.5,34.54,34.5,34.5,26800.0,30.5547,30.5901,30.5547,30.5547,26800.0
2006-11-08 15:35:00,34.51,34.51,34.38,34.41,37300.0,30.5636,30.5636,30.4484,30.475,37300.0
2006-11-08 15:40:00,34.4,34.4,34.26,34.3,53900.0,30.4662,30.4662,30.3422,30.3776,53900.0
2006-11-08 15:45:00,34.3,34.38,34.3,34.32,40800.0,30.3776,30.4484,30.3776,30.3953,40800.0
2006-11-08 15:50:00,34.32,34.47,34.31,34.47,40300.0,30.3953,30.5282,30.3864,30.5282,40300.0
2006-11-08 15:55:00,34.46,34.48,34.44,34.44,59300.0,30.5193,30.537,30.5016,30.5016,59300.0
2006-11-09 09:30:00,34.53,34.6,34.1,34.11,90000.0,30.5813,30.6433,30.2005,30.2093,90000.0
2006-11-09 09:35:00,34.11,34.36,34.11,34.36,28800.0,30.2093,30.4307,30.2093,30.4307,28800.0
2006-11-09 09:40:00,34.35,34.35,34.29,34.3,21200.0,30.4219,30.4219,30.3687,30.3776,21200.0
2006-11-09 09:45:00,34.3,34.44,34.25,34.42,27600.0,30.3776,30.5016,30.3333,30.4839,27600.0
2006-11-09 09:50:00,34.42,34.42,34.33,34.34,21200.0,30.4839,30.4839,30.4042,30.413,21200.0
2006-11-09 09:55:00,34.35,34.35,34.29,34.32,26600.0,30.4219,30.4219,30.3687,30.3953,26600.0
2006-11-09 10:00:00,34.3,34.35,34.16,34.2,23700.0,30.3776,30.4219,30.2536,30.289,23700.0
2006-11-09 10:05:00,34.18,34.3,34.14,34.2,39600.0,30.2713,30.3776,30.2359,30.289,39600.0
2006-11-09 10:10:00,34.2,34.27,34.14,34.24,46200.0,30.289,30.351,30.2359,30.3245,46200.0
2006-11-09 10:15:00,34.24,34.26,34.2,34.2,15800.0,30.3245,30.3422,30.289,30.289,15800.0
2006-11-09 10:20:00,34.2,34.3,34.19,34.3,9400.0,30.289,30.3776,30.2802,30.3776,9400.0
2006-11-09 10:25:00,34.28,34.29,34.22,34.23,12600.0,30.3599,30.3687,30.3067,30.3156,12600.0
2006-11-09 10:30:00,34.24,34.29,34.17,34.29,31500.0,30.3245,30.3687,30.2625,30.3687,31500.0
2006-11-09 10:35:00,34.29,34.38,34.29,34.33,41900.0,30.3687,30.4484,30.3687,30.4042,41900.0
2006-11-09 10:40:00,34.35,34.35,34.34,34.34,17900.0,30.4219,30.4219,30.413,30.413,17900.0
2006-11-09 10:45:00,34.35,34.36,34.34,34.35,19300.0,30.4219,30.4307,30.413,30.4219,19300.0
2006-11-09 10:50:00,34.34,34.39,34.34,34.37,10700.0,30.413,30.4573,30.413,30.4396,10700.0
2006-11-09 10:55:00,34.37,34.38,34.37,34.38,10400.0,30.4396,30.4484,30.4396,30.4484,10400.0
2006-11-09 11:00:00,34.37,34.39,34.35,34.36,14100.0,30.4396,30.4573,30.4219,30.4307,14100.0
2006-11-09 11:05:00,34.36,34.37,34.35,34.37,9000.0,30.4307,30.4396,30.4219,30.4396,9000.0
2006-11-09 11:10:00,34.37,34.37,34.35,34.35,10800.0,30.4396,30.4396,30.4219,30.4219,10800.0
2006-11-09 11:15:00,34.36,34.36,34.35,34.36,13800.0,30.4307,30.4307,30.4219,30.4307,13800.0
2006-11-09 11:20:00,34.35,34.36,34.35,34.35,14700.0,30.4219,30.4307,30.4219,30.4219,14700.0
2006-11-09 11:25:00,34.35,34.36,34.35,34.35,10700.0,30.4219,30.4307,30.4219,30.4219,10700.0
2006-11-09 11:30:00,34.35,34.38,34.33,34.36,15100.0,30.4219,30.4484,30.4042,30.4307,15100.0
2006-11-09 11:35:00,34.37,34.37,34.34,34.34,9300.0,30.4396,30.4396,30.413,30.413,9300.0
2006-11-09 11:40:00,34.34,34.36,34.33,34.34,19200.0,30.413,30.4307,30.4042,30.413,19200.0
2006-11-09 11:45:00,34.34,34.36,34.34,34.35,20200.0,30.413,30.4307,30.413,30.4219,20200.0
2006-11-09 11:50:00,34.36,34.36,34.33,34.34,15100.0,30.4307,30.4307,30.4042,30.413,15100.0
2006-11-09 11:55:00,34.35,34.35,34.28,34.28,9000.0,30.4219,30.4219,30.3599,30.3599,9000.0
2006-11-09 12:00:00,34.28,34.31,34.23,34.24,20300.0,30.3599,30.3864,30.3156,30.3245,20300.0
2006-11-09 12:05:00,34.24,34.24,34.17,34.2,18500.0,30.3245,30.3245,30.2625,30.289,18500.0
2006-11-09 12:10:00,34.2,34.22,34.14,34.16,12900.0,30.289,30.3067,30.2359,30.2536,12900.0
2006-11-09 12:15:00,34.17,34.24,34.15,34.22,12100.0,30.2625,30.3245,30.2447,30.3067,12100.0
2006-11-09 12:20:00,34.22,34.26,34.22,34.25,7500.0,30.3067,30.3422,30.3067,30.3333,7500.0
2006-11-09 12:25:00,34.25,34.3,34.25,34.3,9400.0,30.3333,30.3776,30.3333,30.3776,9400.0
2006-11-09 12:30:00,34.3,34.32,34.3,34.32,5700.0,30.3776,30.3953,30.3776,30.3953,5700.0
2006-11-09 12:35:00,34.32,34.33,34.29,34.33,15600.0,30.3953,30.4042,30.3687,30.4042,15600.0
2006-11-09 12:40:00,34.31,34.33,34.31,34.33,5500.0,30.3864,30.4042,30.3864,30.4042,5500.0
2006-11-09 12:45:00,34.32,34.33,34.31,34.32,20400.0,30.3953,30.4042,30.3864,30.3953,20400.0
2006-11-09 12:50:00,34.32,34.32,34.28,34.29,11000.0,30.3953,30.3953,30.3599,30.3687,11000.0
2006-11-09 12:55:00,34.28,34.3,34.27,34.3,14800.0,30.3599,30.3776,30.351,30.3776,14800.0
2006-11-09 13:00:00,34.3,34.31,34.26,34.29,13700.0,30.3776,30.3864,30.3422,30.3687,13700.0
2006-11-09 13:05:00,34.29,34.3,34.23,34.23,10200.0,30.3687,30.3776,30.3156,30.3156,10200.0
2006-11-09 13:10:00,34.23,34.25,34.19,34.24,14600.0,30.3156,30.3333,30.2802,30.3245,14600.0
2006-11-09 13:15:00,34.24,34.26,34.21,34.25,13000.0,30.3245,30.3422,30.2979,30.3333,13000.0
2006-11-09 13:20:00,34.25,34.27,34.23,34.23,7100.0,30.3333,30.351,30.3156,30.3156,7100.0
2006-11-09 13:25:00,34.22,34.22,34.18,34.18,12000.0,30.3067,30.3067,30.2713,30.2713,12000.0
2006-11-09 13:30:00,34.18,34.18,34.14,34.15,16000.0,30.2713,30.2713,30.2359,30.2447,16000.0
2006-11-09 13:35:00,34.16,34.18,34.14,34.17,6600.0,30.2536,30.2713,30.2359,30.2625,6600.0
2006-11-09 13:40:00,34.17,34.18,34.16,34.17,7200.0,30.2625,30.2713,30.2536,30.2625,7200.0
2006-11-09 13:45:00,34.18,34.2,34.18,34.19,5100.0,30.2713,30.289,30.2713,30.2802,5100.0
2006-11-09 13:50:00,34.2,34.2,34.14,34.16,15000.0,30.289,30.289,30.2359,30.2536,15000.0
2006-11-09 13:55:00,34.15,34.2,34.15,34.15,13100.0,30.2447,30.289,30.2447,30.2447,13100.0
2006-11-09 14:00:00,34.15,34.16,34.15,34.16,11500.0,30.2447,30.2536,30.2447,30.2536,11500.0
2006-11-09 14:05:00,34.17,34.2,34.14,34.15,13500.0,30.2625,30.289,30.2359,30.2447,13500.0
2006-11-09 14:10:00,34.15,34.18,34.14,34.15,13600.0,30.2447,30.2713,30.2359,30.2447,13600.0
2006-11-09 14:15:00,34.14,34.16,34.14,34.15,17500.0,30.2359,30.2536,30.2359,30.2447,17500.0
2006-11-09 14:20:00,34.15,34.15,34.14,34.14,20000.0,30.2447,30.2447,30.2359,30.2359,20000.0
2006-11-09 14:25:00,34.14,34.15,34.14,34.15,37300.0,30.2359,30.2447,30.2359,30.2447,37300.0
2006-11-09 14:30:00,34.15,34.18,34.14,34.14,13300.0,30.2447,30.2713,30.2359,30.2359,13300.0
2006-11-09 14:35:00,34.14,34.15,34.14,34.15,7900.0,30.2359,30.2447,30.2359,30.2447,7900.0
2006-11-09 14:40:00,34.14,34.15,34.08,34.08,38600.0,30.2359,30.2447,30.1828,30.1828,38600.0
2006-11-09 14:45:00,34.08,34.08,34.05,34.05,26200.0,30.1828,30.1828,30.1562,30.1562,26200.0
2006-11-09 14:50:00,34.05,34.08,34.05,34.06,14900.0,30.1562,30.1828,30.1562,30.165,14900.0
2006-11-09 14:55:00,34.06,34.07,34.0,34.05,68900.0,30.165,30.1739,30.1119,30.1562,68900.0
2006-11-09 15:00:00,34.04,34.05,33.92,33.93,51100.0,30.1473,30.1562,30.041,30.0499,51100.0
2006-11-09 15:05:00,33.93,33.97,33.88,33.94,39600.0,30.0499,30.0853,30.0056,30.0588,39600.0
2006-11-09 15:10:00,33.95,33.98,33.87,33.89,41400.0,30.0676,30.0942,29.9968,30.0145,41400.0
2006-11-09 15:15:00,33.89,33.98,33.84,33.95,34900.0,30.0145,30.0942,29.9702,30.0676,34900.0
2006-11-09 15:20:00,33.96,34.03,33.92,33.98,27100.0,30.0765,30.1385,30.041,30.0942,27100.0
2006-11-09 15:25:00,33.98,33.99,33.94,33.97,25200.0,30.0942,30.103,30.0588,30.0853,25200.0
2006-11-09 15:30:00,33.97,33.99,33.94,33.96,32700.0,30.0853,30.103,30.0588,30.0765,32700.0
2006-11-09 15:35:00,33.95,34.0,33.95,34.0,30700.0,30.0676,30.1119,30.0676,30.1119,30700.0
2006-11-09 15:40:00,34.0,34.0,33.94,33.96,39900.0,30.1119,30.1119,30.0588,30.0765,39900.0
2006-11-09 15:45:00,33.95,33.96,33.9,33.91,39800.0,30.0676,30.0765,30.0233,30.0322,39800.0
2006-11-09 15:50:00,33.91,33.93,33.89,33.89,82300.0,30.0322,30.0499,30.0145,30.0145,82300.0
2006-11-09 15:55:00,33.9,33.9,33.83,33.83,104300.0,30.0233,30.0233,29.9613,29.9613,104300.0
2006-11-10 09:30:00,33.87,34.1,33.78,33.95,84400.0,29.9968,30.2005,29.9171,30.0676,84400.0
2006-11-10 09:35:00,33.96,34.02,33.95,33.98,38500.0,30.0765,30.1296,30.0676,30.0942,38500.0
2006-11-10 09:40:00,34.0,34.07,33.98,34.07,58200.0,30.1119,30.1739,30.0942,30.1739,58200.0
2006-11-10 09:45:00,34.06,34.07,33.96,34.0,29400.0,30.165,30.1739,30.0765,30.1119,29400.0
2006-11-10 09:50:00,34.01,34.02,33.95,33.97,44400.0,30.1208,30.1296,30.0676,30.0853,44400.0
2006-11-10 09:55:00,33.97,33.97,33.9,33.94,30600.0,30.0853,30.0853,30.0233,30.0588,30600.0
2006-11-10 10:00:00,33.94,34.07,33.94,34.02,42300.0,30.0588,30.1739,30.0588,30.1296,42300.0
2006-11-10 10:05:00,34.02,34.04,33.99,34.01,35200.0,30.1296,30.1473,30.103,30.1208,35200.0
2006-11-10 10:10:00,34.01,34.02,34.0,34.01,21400.0,30.1208,30.1296,30.1119,30.1208,21400.0
2006-11-10 10:15:00,34.01,34.01,33.97,34.0,25700.0,30.1208,30.1208,30.0853,30.1119,25700.0
2006-11-10 10:20:00,33.99,34.0,33.9,33.91,25100.0,30.103,30.1119,30.0233,30.0322,25100.0
2006-11-10 10:25:00,33.9,33.91,33.88,33.91,15400.0,30.0233,30.0322,30.0056,30.0322,15400.0
2006-11-10 10:30:00,33.9,33.93,33.86,33.91,15000.0,30.0233,30.0499,29.9879,30.0322,15000.0
2006-11-10 10:35:00,33.92,33.92,33.89,33.9,7100.0,30.041,30.041,30.0145,30.0233,7100.0
2006-11-10 10:40:00,33.91,33.94,33.91,33.92,14900.0,30.0322,30.0588,30.0322,30.041,14900.0
2006-11-10 10:45:00,33.92,34.02,33.92,33.99,11000.0,30.041,30.1296,30.041,30.103,11000.0
2006-11-10 10:50:00,34.0,34.04,33.99,33.99,13800.0,30.1119,30.1473,30.103,30.103,13800.0
2006-11-10 10:55:00,33.98,33.99,33.92,33.92,28700.0,30.0942,30.103,30.041,30.041,28700.0
2006-11-10 11:00:00,33.91,33.93,33.89,33.89,19600.0,30.0322,30.0499,30.0145,30.0145,19600.0
2006-11-10 11:05:00,33.9,33.92,33.88,33.89,7100.0,30.0233,30.041,30.0056,30.0145,7100.0
2006-11-10 11:10:00,33.89,33.95,33.89,33.92,8600.0,30.0145,30.0676,30.0145,30.041,8600.0
2006-11-10 11:15:00,33.93,34.01,33.91,34.01,8500.0,30.0499,30.1208,30.0322,30.1208,8500.0
2006-11-10 11:20:00,34.0,34.02,33.94,34.02,14400.0,30.1119,30.1296,30.0588,30.1296,14400.0
2006-11-10 11:25:00,34.02,34.04,34.0,34.02,16800.0,30.1296,30.1473,30.1119,30.1296,16800.0
2006-11-10 11:30:00,34.02,34.13,34.0,34.13,35000.0,30.1296,30.227,30.1119,30.227,35000.0
2006-11-10 11:35:00,34.13,34.13,34.11,34.13,23700.0,30.227,30.227,30.2093,30.227,23700.0
2006-11-10 11:40:00,34.11,34.14,34.11,34.12,15200.0,30.2093,30.2359,30.2093,30.2182,15200.0
2006-11-10 11:45:00,34.11,34.12,34.03,34.05,16300.0,30.2093,30.2182,30.1385,30.1562,16300.0
2006-11-10 11:50:00,34.03,34.04,34.01,34.03,5300.0,30.1385,30.1473,30.1208,30.1385,5300.0
2006-11-10 11:55:00,34.02,34.03,34.0,34.02,4000.0,30.1296,30.1385,30.1119,30.1296,4000.0
2006-11-10 12:00:00,34.02,34.06,34.01,34.06,17800.0,30.1296,30.165,30.1208,30.165,17800.0
2006-11-10 12:05:00,34.06,34.11,34.04,34.11,10400.0,30.165,30.2093,30.1473,30.2093,10400.0
2006-11-10 12:10:00,34.1,34.12,34.07,34.07,8200.0,30.2005,30.2182,30.1739,30.1739,8200.0
2006-11-10 12:15:00,34.08,34.1,34.06,34.08,12000.0,30.1828,30.2005,30.165,30.1828,12000.0
2006-11-10 12:20:00,34.09,34.1,34.08,34.1,5900.0,30.1916,30.2005,30.1828,30.2005,5900.0
2006-11-10 12:25:00,34.09,34.1,34.07,34.08,12200.0,30.1916,30.2005,30.1739,30.1828,12200.0
2006-11-10 12:30:00,34.07,34.09,34.05,34.08,8300.0,30.1739,30.1916,30.1562,30.1828,8300.0
2006-11-10 12:35:00,34.08,34.09,34.05,34.08,15300.0,30.1828,30.1916,30.1562,30.1828,15300.0
2006-11-10 12:40:00,34.09,34.09,34.08,34.09,6300.0,30.1916,30.1916,30.1828,30.1916,6300.0
2006-11-10 12:45:00,34.08,34.09,34.07,34.07,11500.0,30.1828,30.1916,30.1739,30.1739,11500.0
2006-11-10 12:50:00,34.07,34.1,34.07,34.1,6500.0,30.1739,30.2005,30.1739,30.2005,6500.0
2006-11-10 12:55:00,34.1,34.11,34.09,34.1,6800.0,30.2005,30.2093,30.1916,30.2005,6800.0
2006-11-10 13:00:00,34.1,34.1,34.05,34.05,10600.0,30.2005,30.2005,30.1562,30.1562,10600.0
2006-11-10 13:05:00,34.06,34.06,34.04,34.04,11100.0,30.165,30.165,30.1473,30.1473,11100.0
2006-11-10 13:10:00,34.04,34.06,34.04,34.06,3200.0,30.1473,30.165,30.1473,30.165,3200.0
2006-11-10 13:15:00,34.05,34.06,34.04,34.05,10300.0,30.1562,30.165,30.1473,30.1562,10300.0
2006-11-10 13:20:00,34.07,34.07,34.05,34.06,3300.0,30.1739,30.1739,30.1562,30.165,3300.0
2006-11-10 13:25:00,34.06,34.07,34.05,34.07,6700.0,30.165,30.1739,30.1562,30.1739,6700.0
2006-11-10 13:30:00,34.07,34.08,34.05,34.06,6400.0,30.1739,30.1828,30.1562,30.165,6400.0
2006-11-10 13:35:00,34.07,34.08,34.03,34.03,20700.0,30.1739,30.1828,30.1385,30.1385,20700.0
2006-11-10 13:40:00,34.03,34.08,34.03,34.07,13500.0,30.1385,30.1828,30.1385,30.1739,13500.0
2006-11-10 13:45:00,34.06,34.1,34.05,34.09,11300.0,30.165,30.2005,30.1562,30.1916,11300.0
2006-11-10 13:50:00,34.1,34.11,34.07,34.07,20400.0,30.2005,30.2093,30.1739,30.1739,20400.0
2006-11-10 13:55:00,34.09,34.1,34.05,34.1,14400.0,30.1916,30.2005,30.1562,30.2005,14400.0
2006-11-10 14:00:00,34.09,34.11,34.08,34.09,14100.0,30.1916,30.2093,30.1828,30.1916,14100.0
2006-11-10 14:05:00,34.09,34.15,34.07,34.14,23200.0,30.1916,30.2447,30.1739,30.2359,23200.0
2006-11-10 14:10:00,34.14,34.18,34.12,34.12,24200.0,30.2359,30.2713,30.2182,30.2182,24200.0
2006-11-10 14:15:00,34.12,34.12,34.06,34.11,12500.0,30.2182,30.2182,30.165,30.2093,12500.0
2006-11-10 14:20:00,34.11,34.15,34.11,34.14,12200.0,30.2093,30.2447,30.2093,30.2359,12200.0
2006-11-10 14:25:00,34.15,34.18,34.15,34.17,9200.0,30.2447,30.2713,30.2447,30.2625,9200.0
2006-11-10 14:30:00,34.18,34.2,34.15,34.16,25900.0,30.2713,30.289,30.2447,30.2536,25900.0
2006-11-10 14:35:00,34.14,34.19,34.14,34.19,13200.0,30.2359,30.2802,30.2359,30.2802,13200.0
2006-11-10 14:40:00,34.19,34.23,34.1,34.23,26700.0,30.2802,30.3156,30.2005,30.3156,26700.0
2006-11-10 14:45:00,34.23,34.23,34.17,34.17,4500.0,30.3156,30.3156,30.2625,30.2625,4500.0
2006-11-10 14:50:00,34.15,34.17,34.14,34.17,8300.0,30.2447,30.2625,30.2359,30.2625,8300.0
2006-11-10 14:55:00,34.17,34.2,34.16,34.18,7800.0,30.2625,30.289,30.2536,30.2713,7800.0
2006-11-10 15:00:00,34.2,34.26,34.2,34.26,9700.0,30.289,30.3422,30.289,30.3422,9700.0
2006-11-10 15:05:00,34.26,34.26,34.2,34.25,20300.0,30.3422,30.3422,30.289,30.3333,20300.0
2006-11-10 15:10:00,34.25,34.25,34.2,34.22,31600.0,30.3333,30.3333,30.289,30.3067,31600.0
2006-11-10 15:15:00,34.23,34.25,34.22,34.24,11400.0,30.3156,30.3333,30.3067,30.3245,11400.0
2006-11-10 15:20:00,34.25,34.27,34.23,34.24,22200.0,30.3333,30.351,30.3156,30.3245,22200.0
2006-11-10 15:25:00,34.24,34.29,34.23,34.28,23100.0,30.3245,30.3687,30.3156,30.3599,23100.0
2006-11-10 15:30:00,34.28,34.3,34.27,34.3,19200.0,30.3599,30.3776,30.351,30.3776,19200.0
2006-11-10 15:35:00,34.3,34.32,34.29,34.31,17700.0,30.3776,30.3953,30.3687,30.3864,17700.0
2006-11-10 15:40:00,34.32,34.35,34.25,34.27,37900.0,30.3953,30.4219,30.3333,30.351,37900.0
2006-11-10 15:45:00,34.27,34.29,34.26,34.29,15200.0,30.351,30.3687,30.3422,30.3687,15200.0
2006-11-10 15:50:00,34.29,34.31,34.28,34.3,24300.0,30.3687,30.3864,30.3599,30.3776,24300.0
2006-11-10 15:55:00,34.3,34.33,34.25,34.31,100100.0,30.3776,30.4042,30.3333,30.3864,100100.0
2006-11-13 09:30:00,34.36,34.36,33.9,34.0,37400.0,30.4307,30.4307,30.0233,30.1119,37400.0
2006-11-13 09:35:00,34.0,34.12,34.0,34.09,19900.0,30.1119,30.2182,30.1119,30.1916,19900.0
2006-11-13 09:40:00,34.11,34.32,34.1,34.32,33200.0,30.2093,30.3953,30.2005,30.3953,33200.0
2006-11-13 09:45:00,34.3,34.35,34.15,34.34,24500.0,30.3776,30.4219,30.2447,30.413,24500.0
2006-11-13 09:50:00,34.33,34.42,34.31,34.4,36800.0,30.4042,30.4839,30.3864,30.4662,36800.0
2006-11-13 09:55:00,34.39,34.45,34.35,34.4,21600.0,30.4573,30.5104,30.4219,30.4662,21600.0
2006-11-13 10:00:00,34.39,34.52,34.39,34.52,25200.0,30.4573,30.5724,30.4573,30.5724,25200.0
2006-11-13 10:05:00,34.52,34.53,34.49,34.52,30300.0,30.5724,30.5813,30.5459,30.5724,30300.0
2006-11-13 10:10:00,34.52,34.59,34.48,34.58,20600.0,30.5724,30.6344,30.537,30.6256,20600.0
2006-11-13 10:15:00,34.57,34.58,34.41,34.44,27200.0,30.6167,30.6256,30.475,30.5016,27200.0
2006-11-13 10:20:00,34.44,34.44,34.36,34.38,24000.0,30.5016,30.5016,30.4307,30.4484,24000.0
2006-11-13 10:25:00,34.37,34.39,34.31,34.31,14600.0,30.4396,30.4573,30.3864,30.3864,14600.0
2006-11-13 10:30:00,34.31,34.33,34.29,34.3,26500.0,30.3864,30.4042,30.3687,30.3776,26500.0
2006-11-13 10:35:00,34.3,34.35,34.28,34.29,18500.0,30.3776,30.4219,30.3599,30.3687,18500.0
2006-11-13 10:40:00,34.29,34.31,34.27,34.28,17600.0,30.3687,30.3864,30.351,30.3599,17600.0
2006-11-13 10:45:00,34.27,34.29,34.18,34.2,29200.0,30.351,30.3687,30.2713,30.289,29200.0
2006-11-13 10:50:00,34.21,34.21,34.15,34.2,25300.0,30.2979,30.2979,30.2447,30.289,25300.0
2006-11-13 10:55:00,34.2,34.22,34.17,34.17,14600.0,30.289,30.3067,30.2625,30.2625,14600.0
2006-11-13 11:00:00,34.17,34.18,34.15,34.16,20900.0,30.2625,30.2713,30.2447,30.2536,20900.0
2006-11-13 11:05:00,34.17,34.17,34.12,34.12,34000.0,30.2625,30.2625,30.2182,30.2182,34000.0
2006-11-13 11:10:00,34.13,34.21,34.12,34.21,18200.0,30.227,30.2979,30.2182,30.2979,18200.0
2006-11-13 11:15:00,34.21,34.22,34.07,34.11,49300.0,30.2979,30.3067,30.1739,30.2093,49300.0
2006-11-13 11:20:00,34.1,34.18,34.1,34.13,18600.0,30.2005,30.2713,30.2005,30.227,18600.0
2006-11-13 11:25:00,34.13,34.18,34.11,34.12,21300.0,30.227,30.2713,30.2093,30.2182,21300.0
2006-11-13 11:30:00,34.11,34.18,34.11,34.16,14900.0,30.2093,30.2713,30.2093,30.2536,14900.0
2006-11-13 11:35:00,34.16,34.16,34.11,34.13,17900.0,30.2536,30.2536,30.2093,30.227,17900.0
2006-11-13 11:40:00,34.12,34.16,34.07,34.07,27700.0,30.2182,30.2536,30.1739,30.1739,27700.0
2006-11-13 11:45:00,34.07,34.1,34.06,34.09,41600.0,30.1739,30.2005,30.165,30.1916,41600.0
2006-11-13 11:50:00,34.08,34.17,34.06,34.11,48700.0,30.1828,30.2625,30.165,30.2093,48700.0
2006-11-13 11:55:00,34.11,34.17,34.09,34.15,62200.0,30.2093,30.2625,30.1916,30.2447,62200.0
2006-11-13 12:00:00,34.14,34.17,34.04,34.13,19500.0,30.2359,30.2625,30.1473,30.227,19500.0
2006-11-13 12:05:00,34.12,34.15,34.09,34.15,14400.0,30.2182,30.2447,30.1916,30.2447,14400.0
2006-11-13 12:10:00,34.16,34.2,34.15,34.19,10700.0,30.2536,30.289,30.2447,30.2802,10700.0
2006-11-13 12:15:00,34.17,34.24,34.17,34.21,9900.0,30.2625,30.3245,30.2625,30.2979,9900.0
2006-11-13 12:20:00,34.21,34.26,34.18,34.24,19500.0,30.2979,30.3422,30.2713,30.3245,19500.0
2006-11-13 12:25:00,34.25,34.25,34.2,34.22,19700.0,30.3333,30.3333,30.289,30.3067,19700.0
2006-11-13 12:30:00,34.22,34.23,34.21,34.21,8200.0,30.3067,30.3156,30.2979,30.2979,8200.0
2006-11-13 12:35:00,34.21,34.23,34.19,34.2,9700.0,30.2979,30.3156,30.2802,30.289,9700.0
2006-11-13 12:40:00,34.21,34.21,34.19,34.2,8300.0,30.2979,30.2979,30.2802,30.289,8300.0
2006-11-13 12:45:00,34.18,34.21,34.11,34.12,12000.0,30.2713,30.2979,30.2093,30.2182,12000.0
2006-11-13 12:50:00,34.13,34.16,34.12,34.12,9700.0,30.227,30.2536,30.2182,30.2182,9700.0
2006-11-13 12:55:00,34.12,34.12,34.08,34.08,6400.0,30.2182,30.2182,30.1828,30.1828,6400.0
2006-11-13 13:00:00,34.08,34.13,34.07,34.12,6900.0,30.1828,30.227,30.1739,30.2182,6900.0
2006-11-13 13:05:00,34.12,34.24,34.12,34.23,11000.0,30.2182,30.3245,30.2182,30.3156,11000.0
2006-11-13 13:10:00,34.23,34.24,34.19,34.2,7100.0,30.3156,30.3245,30.2802,30.289,7100.0
2006-11-13 13:15:00,34.19,34.21,34.19,34.2,6800.0,30.2802,30.2979,30.2802,30.289,6800.0
2006-11-13 13:20:00,34.19,34.2,34.18,34.19,2100.0,30.2802,30.289,30.2713,30.2802,2100.0
2006-11-13 13:25:00,34.19,34.2,34.17,34.19,13100.0,30.2802,30.289,30.2625,30.2802,13100.0
2006-11-13 13:30:00,34.17,34.21,34.14,34.14,14500.0,30.2625,30.2979,30.2359,30.2359,14500.0
2006-11-13 13:35:00,34.14,34.15,34.05,34.09,31000.0,30.2359,30.2447,30.1562,30.1916,31000.0
2006-11-13 13:40:00,34.07,34.1,33.99,34.0,16000.0,30.1739,30.2005,30.103,30.1119,16000.0
2006-11-13 13:45:00,33.99,34.06,33.99,34.03,17900.0,30.103,30.165,30.103,30.1385,17900.0
2006-11-13 13:50:00,34.04,34.1,34.04,34.07,30700.0,30.1473,30.2005,30.1473,30.1739,30700.0
2006-11-13 13:55:00,34.08,34.11,34.04,34.05,11200.0,30.1828,30.2093,30.1473,30.1562,11200.0
2006-11-13 14:00:00,34.06,34.2,34.05,34.17,35300.0,30.165,30.289,30.1562,30.2625,35300.0
2006-11-13 14:05:00,34.17,34.21,34.16,34.21,22700.0,30.2625,30.2979,30.2536,30.2979,22700.0
2006-11-13 14:10:00,34.21,34.21,34.09,34.14,24100.0,30.2979,30.2979,30.1916,30.2359,24100.0
2006-11-13 14:15:00,34.14,34.16,34.09,34.13,11100.0,30.2359,30.2536,30.1916,30.227,11100.0
2006-11-13 14:20:00,34.13,34.13,34.05,34.1,12400.0,30.227,30.227,30.1562,30.2005,12400.0
2006-11-13 14:25:00,34.11,34.15,34.11,34.15,5100.0,30.2093,30.2447,30.2093,30.2447,5100.0
2006-11-13 14:30:00,34.14,34.14,34.07,34.12,25600.0,30.2359,30.2359,30.1739,30.2182,25600.0
2006-11-13 14:35:00,34.12,34.13,34.04,34.1,28000.0,30.2182,30.227,30.1473,30.2005,28000.0
2006-11-13 14:40:00,34.1,34.16,34.09,34.11,18200.0,30.2005,30.2536,30.1916,30.2093,18200.0
2006-11-13 14:45:00,34.11,34.13,34.08,34.09,7700.0,30.2093,30.227,30.1828,30.1916,7700.0
2006-11-13 14:50:00,34.09,34.12,34.06,34.07,18600.0,30.1916,30.2182,30.165,30.1739,18600.0
2006-11-13 14:55:00,34.08,34.14,34.08,34.08,13600.0,30.1828,30.2359,30.1828,30.1828,13600.0
2006-11-13 15:00:00,34.09,34.16,34.08,34.15,48600.0,30.1916,30.2536,30.1828,30.2447,48600.0
2006-11-13 15:05:00,34.15,34.18,34.12,34.16,17900.0,30.2447,30.2713,30.2182,30.2536,17900.0
2006-11-13 15:10:00,34.17,34.2,34.15,34.19,11800.0,30.2625,30.289,30.2447,30.2802,11800.0
2006-11-13 15:15:00,34.17,34.2,34.12,34.16,40000.0,30.2625,30.289,30.2182,30.2536,40000.0
2006-11-13 15:20:00,34.16,34.21,34.11,34.13,19600.0,30.2536,30.2979,30.2093,30.227,19600.0
2006-11-13 15:25:00,34.13,34.14,34.07,34.11,17100.0,30.227,30.2359,30.1739,30.2093,17100.0
2006-11-13 15:30:00,34.1,34.12,34.07,34.12,27000.0,30.2005,30.2182,30.1739,30.2182,27000.0
2006-11-13 15:35:00,34.12,34.13,34.05,34.07,39500.0,30.2182,30.227,30.1562,30.1739,39500.0
2006-11-13 15:40:00,34.08,34.12,34.07,34.08,24500.0,30.1828,30.2182,30.1739,30.1828,24500.0
2006-11-13 15:45:00,34.07,34.09,34.06,34.09,19700.0,30.1739,30.1916,30.165,30.1916,19700.0
2006-11-13 15:50:00,34.09,34.13,34.09,34.13,33400.0,30.1916,30.227,30.1916,30.227,33400.0
2006-11-13 15:55:00,34.13,34.2,34.13,34.2,41800.0,30.227,30.289,30.227,30.289,41800.0
2006-11-14 09:30:00,34.1,34.1,33.87,33.87,67500.0,30.2005,30.2005,29.9968,29.9968,67500.0
2006-11-14 09:35:00,33.92,34.02,33.83,33.96,23500.0,30.041,30.1296,29.9613,30.0765,23500.0
2006-11-14 09:40:00,33.98,34.04,33.9,34.04,24200.0,30.0942,30.1473,30.0233,30.1473,24200.0
2006-11-14 09:45:00,34.05,34.08,34.02,34.06,15600.0,30.1562,30.1828,30.1296,30.165,15600.0
2006-11-14 09:50:00,34.06,34.07,33.94,33.97,25900.0,30.165,30.1739,30.0588,30.0853,25900.0
2006-11-14 09:55:00,33.98,34.02,33.92,33.99,22800.0,30.0942,30.1296,30.041,30.103,22800.0
2006-11-14 10:00:00,33.97,34.05,33.95,33.98,14500.0,30.0853,30.1562,30.0676,30.0942,14500.0
2006-11-14 10:05:00,33.98,34.05,33.97,34.04,15900.0,30.0942,30.1562,30.0853,30.1473,15900.0
2006-11-14 10:10:00,34.04,34.04,33.92,33.95,41000.0,30.1473,30.1473,30.041,30.0676,41000.0
2006-11-14 10:15:00,33.94,33.99,33.94,33.95,27400.0,30.0588,30.103,30.0588,30.0676,27400.0
2006-11-14 10:20:00,33.94,33.98,33.86,33.91,38500.0,30.0588,30.0942,29.9879,30.0322,38500.0
2006-11-14 10:25:00,33.9,33.91,33.84,33.86,23900.0,30.0233,30.0322,29.9702,29.9879,23900.0
2006-11-14 10:30:00,33.86,33.87,33.83,33.86,14100.0,29.9879,29.9968,29.9613,29.9879,14100.0
2006-11-14 10:35:00,33.86,33.94,33.83,33.91,24200.0,29.9879,30.0588,29.9613,30.0322,24200.0
2006-11-14 10:40:00,33.9,33.91,33.89,33.91,20000.0,30.0233,30.0322,30.0145,30.0322,20000.0
2006-11-14 10:45:00,33.9,33.96,33.89,33.91,56900.0,30.0233,30.0765,30.0145,30.0322,56900.0
2006-11-14 10:50:00,33.93,33.99,33.92,33.97,29100.0,30.0499,30.103,30.041,30.0853,29100.0
2006-11-14 10:55:00,33.98,33.99,33.91,33.91,21400.0,30.0942,30.103,30.0322,30.0322,21400.0
2006-11-14 11:00:00,33.92,33.95,33.9,33.93,26100.0,30.041,30.0676,30.0233,30.0499,26100.0
2006-11-14 11:05:00,33.93,33.95,33.9,33.9,21000.0,30.0499,30.0676,30.0233,30.0233,21000.0
2006-11-14 11:10:00,33.91,33.93,33.89,33.91,21700.0,30.0322,30.0499,30.0145,30.0322,21700.0
2006-11-14 11:15:00,33.93,33.93,33.9,33.92,15700.0,30.0499,30.0499,30.0233,30.041,15700.0
2006-11-14 11:20:00,33.93,33.93,33.85,33.85,16200.0,30.0499,30.0499,29.9791,29.9791,16200.0
2006-11-14 11:25:00,33.87,33.87,33.82,33.83,22600.0,29.9968,29.9968,29.9525,29.9613,22600.0
2006-11-14 11:30:00,33.83,33.84,33.81,33.82,17400.0,29.9613,29.9702,29.9436,29.9525,17400.0
2006-11-14 11:35:00,33.81,33.81,33.72,33.76,38700.0,29.9436,29.9436,29.8639,29.8993,38700.0
2006-11-14 11:40:00,33.74,33.77,33.72,33.74,33400.0,29.8816,29.9082,29.8639,29.8816,33400.0
2006-11-14 11:45:00,33.75,33.78,33.72,33.78,15200.0,29.8905,29.9171,29.8639,29.9171,15200.0
2006-11-14 11:50:00,33.76,33.88,33.76,33.88,21000.0,29.8993,30.0056,29.8993,30.0056,21000.0
2006-11-14 11:55:00,33.87,33.91,33.87,33.87,13700.0,29.9968,30.0322,29.9968,29.9968,13700.0
2006-11-14 12:00:00,33.86,33.92,33.85,33.9,13800.0,29.9879,30.041,29.9791,30.0233,13800.0
2006-11-14 12:05:00,33.91,33.92,33.9,33.9,12600.0,30.0322,30.041,30.0233,30.0233,12600.0
2006-11-14 12:10:00,33.91,33.92,33.83,33.85,14700.0,30.0322,30.041,29.9613,29.9791,14700.0
2006-11-14 12:15:00,33.85,33.91,33.84,33.91,9000.0,29.9791,30.0322,29.9702,30.0322,9000.0
2006-11-14 12:20:00,33.93,33.98,33.91,33.93,7700.0,30.0499,30.0942,30.0322,30.0499,7700.0
2006-11-14 12:25:00,33.93,33.94,33.89,33.89,9100.0,30.0499,30.0588,30.0145,30.0145,9100.0
2006-11-14 12:30:00,33.89,33.91,33.88,33.9,6600.0,30.0145,30.0322,30.0056,30.0233,6600.0
2006-11-14 12:35:00,33.91,33.92,33.89,33.91,11300.0,30.0322,30.041,30.0145,30.0322,11300.0
2006-11-14 12:40:00,33.92,33.96,33.91,33.96,12500.0,30.041,30.0765,30.0322,30.0765,12500.0
2006-11-14 12:45:00,33.95,34.06,33.95,34.0,19700.0,30.0676,30.165,30.0676,30.1119,19700.0
2006-11-14 12:50:00,33.98,34.04,33.97,34.01,12400.0,30.0942,30.1473,30.0853,30.1208,12400.0
2006-11-14 12:55:00,34.01,34.1,34.01,34.05,28300.0,30.1208,30.2005,30.1208,30.1562,28300.0
2006-11-14 13:00:00,34.04,34.09,34.04,34.08,12600.0,30.1473,30.1916,30.1473,30.1828,12600.0
2006-11-14 13:05:00,34.07,34.12,34.07,34.08,13300.0,30.1739,30.2182,30.1739,30.1828,13300.0
2006-11-14 13:10:00,34.07,34.07,34.01,34.04,21600.0,30.1739,30.1739,30.1208,30.1473,21600.0
2006-11-14 13:15:00,34.02,34.11,34.02,34.1,14300.0,30.1296,30.2093,30.1296,30.2005,14300.0
2006-11-14 13:20:00,34.1,34.17,34.1,34.1,31800.0,30.2005,30.2625,30.2005,30.2005,31800.0
2006-11-14 13:25:00,34.1,34.13,34.08,34.12,17400.0,30.2005,30.227,30.1828,30.2182,17400.0
2006-11-14 13:30:00,34.13,34.14,34.07,34.1,24000.0,30.227,30.2359,30.1739,30.2005,24000.0
2006-11-14 13:35:00,34.1,34.15,34.1,34.15,11000.0,30.2005,30.2447,30.2005,30.2447,11000.0
2006-11-14 13:40:00,34.13,34.17,34.12,34.15,12000.0,30.227,30.2625,30.2182,30.2447,12000.0
2006-11-14 13:45:00,34.15,34.2,34.15,34.2,9700.0,30.2447,30.289,30.2447,30.289,9700.0
2006-11-14 13:50:00,34.19,34.22,34.19,34.21,14600.0,30.2802,30.3067,30.2802,30.2979,14600.0
2006-11-14 13:55:00,34.21,34.21,34.18,34.2,55600.0,30.2979,30.2979,30.2713,30.289,55600.0
2006-11-14 14:00:00,34.2,34.23,34.18,34.22,35500.0,30.289,30.3156,30.2713,30.3067,35500.0
2006-11-14 14:05:00,34.22,34.27,34.2,34.26,10100.0,30.3067,30.351,30.289,30.3422,10100.0
2006-11-14 14:10:00,34.26,34.27,34.25,34.26,10100.0,30.3422,30.351,30.3333,30.3422,10100.0
2006-11-14 14:15:00,34.26,34.27,34.25,34.26,6900.0,30.3422,30.351,30.3333,30.3422,6900.0
2006-11-14 14:20:00,34.26,34.26,34.19,34.24,40200.0,30.3422,30.3422,30.2802,30.3245,40200.0
2006-11-14 14:25:00,34.24,34.3,34.24,34.29,24200.0,30.3245,30.3776,30.3245,30.3687,24200.0
2006-11-14 14:30:00,34.29,34.3,34.26,34.27,10500.0,30.3687,30.3776,30.3422,30.351,10500.0
2006-11-14 14:35:00,34.26,34.32,34.26,34.31,11500.0,30.3422,30.3953,30.3422,30.3864,11500.0
2006-11-14 14:40:00,34.31,34.36,34.26,34.34,55700.0,30.3864,30.4307,30.3422,30.413,55700.0
2006-11-14 14:45:00,34.34,34.48,34.33,34.37,66200.0,30.413,30.537,30.4042,30.4396,66200.0
2006-11-14 14:50:00,34.37,34.38,34.28,34.35,68000.0,30.4396,30.4484,30.3599,30.4219,68000.0
2006-11-14 14:55:00,34.35,34.39,34.34,34.37,11500.0,30.4219,30.4573,30.413,30.4396,11500.0
2006-11-14 15:00:00,34.37,34.46,34.33,34.43,54500.0,30.4396,30.5193,30.4042,30.4927,54500.0
2006-11-14 15:05:00,34.42,34.44,34.36,34.41,20700.0,30.4839,30.5016,30.4307,30.475,20700.0
2006-11-14 15:10:00,34.41,34.43,34.37,34.42,35400.0,30.475,30.4927,30.4396,30.4839,35400.0
2006-11-14 15:15:00,34.42,34.52,34.4,34.51,36800.0,30.4839,30.5724,30.4662,30.5636,36800.0
2006-11-14 15:20:00,34.5,34.51,34.47,34.49,13200.0,30.5547,30.5636,30.5282,30.5459,13200.0
2006-11-14 15:25:00,34.49,34.49,34.44,34.47,12700.0,30.5459,30.5459,30.5016,30.5282,12700.0
2006-11-14 15:30:00,34.47,34.57,34.47,34.56,30600.0,30.5282,30.6167,30.5282,30.6079,30600.0
2006-11-14 15:35:00,34.56,34.6,34.55,34.6,53300.0,30.6079,30.6433,30.599,30.6433,53300.0
2006-11-14 15:40:00,34.6,34.68,34.58,34.62,105600.0,30.6433,30.7141,30.6256,30.661,105600.0
2006-11-14 15:45:00,34.62,34.62,34.48,34.55,64500.0,30.661,30.661,30.537,30.599,64500.0
2006-11-14 15:50:00,34.54,34.56,34.5,34.53,82700.0,30.5901,30.6079,30.5547,30.5813,82700.0
2006-11-14 15:55:00,34.52,34.55,34.5,34.51,82200.0,30.5724,30.599,30.5547,30.5636,82200.0
2006-11-15 09:30:00,34.58,34.74,34.58,34.7,76300.0,30.6256,30.7673,30.6256,30.7318,76300.0
2006-11-15 09:35:00,34.7,34.7,34.66,34.7,17900.0,30.7318,30.7318,30.6964,30.7318,17900.0
2006-11-15 09:40:00,34.7,34.72,34.67,34.67,63200.0,30.7318,30.7496,30.7053,30.7053,63200.0
2006-11-15 09:45:00,34.67,34.71,34.6,34.7,29300.0,30.7053,30.7407,30.6433,30.7318,29300.0
2006-11-15 09:50:00,34.7,34.71,34.64,34.65,23300.0,30.7318,30.7407,30.6787,30.6876,23300.0
2006-11-15 09:55:00,34.64,34.67,34.59,34.59,40100.0,30.6787,30.7053,30.6344,30.6344,40100.0
2006-11-15 10:00:00,34.6,34.6,34.47,34.55,55600.0,30.6433,30.6433,30.5282,30.599,55600.0
2006-11-15 10:05:00,34.54,34.64,34.37,34.37,44400.0,30.5901,30.6787,30.4396,30.4396,44400.0
2006-11-15 10:10:00,34.39,34.42,34.22,34.29,59200.0,30.4573,30.4839,30.3067,30.3687,59200.0
2006-11-15 10:15:00,34.3,34.37,34.25,34.33,35100.0,30.3776,30.4396,30.3333,30.4042,35100.0
2006-11-15 10:20:00,34.31,34.34,34.29,34.34,49300.0,30.3864,30.413,30.3687,30.413,49300.0
2006-11-15 10:25:00,34.34,34.4,34.33,34.4,20300.0,30.413,30.4662,30.4042,30.4662,20300.0
2006-11-15 10:30:00,34.4,34.44,34.33,34.43,29300.0,30.4662,30.5016,30.4042,30.4927,29300.0
2006-11-15 10:35:00,34.42,34.43,34.37,34.4,23000.0,30.4839,30.4927,30.4396,30.4662,23000.0
2006-11-15 10:40:00,34.4,34.42,34.39,34.41,20200.0,30.4662,30.4839,30.4573,30.475,20200.0
2006-11-15 10:45:00,34.42,34.45,34.41,34.42,18100.0,30.4839,30.5104,30.475,30.4839,18100.0
2006-11-15 10:50:00,34.42,34.47,34.42,34.45,25000.0,30.4839,30.5282,30.4839,30.5104,25000.0
2006-11-15 10:55:00,34.45,34.49,34.44,34.46,28600.0,30.5104,30.5459,30.5016,30.5193,28600.0
2006-11-15 11:00:00,34.45,34.53,34.44,34.52,19600.0,30.5104,30.5813,30.5016,30.5724,19600.0
2006-11-15 11:05:00,34.53,34.58,34.52,34.56,21800.0,30.5813,30.6256,30.5724,30.6079,21800.0
2006-11-15 11:10:00,34.56,34.65,34.53,34.61,27900.0,30.6079,30.6876,30.5813,30.6521,27900.0
2006-11-15 11:15:00,34.62,34.67,34.62,34.64,22000.0,30.661,30.7053,30.661,30.6787,22000.0
2006-11-15 11:20:00,34.65,34.66,34.61,34.66,18000.0,30.6876,30.6964,30.6521,30.6964,18000.0
2006-11-15 11:25:00,34.64,34.66,34.62,34.65,29000.0,30.6787,30.6964,30.661,30.6876,29000.0
2006-11-15 11:30:00,34.65,34.66,34.61,34.63,31300.0,30.6876,30.6964,30.6521,30.6699,31300.0
2006-11-15 11:35:00,34.63,34.64,34.6,34.62,31800.0,30.6699,30.6787,30.6433,30.661,31800.0
2006-11-15 11:40:00,34.62,34.63,34.58,34.59,22900.0,30.661,30.6699,30.6256,30.6344,22900.0
2006-11-15 11:45:00,34.59,34.63,34.58,34.6,15700.0,30.6344,30.6699,30.6256,30.6433,15700.0
2006-11-15 11:50:00,34.6,34.6,34.59,34.59,10100.0,30.6433,30.6433,30.6344,30.6344,10100.0
2006-11-15 11:55:00,34.58,34.64,34.56,34.59,38100.0,30.6256,30.6787,30.6079,30.6344,38100.0
2006-11-15 12:00:00,34.59,34.63,34.57,34.62,20500.0,30.6344,30.6699,30.6167,30.661,20500.0
2006-11-15 12:05:00,34.62,34.66,34.61,34.66,24900.0,30.661,30.6964,30.6521,30.6964,24900.0
2006-11-15 12:10:00,34.66,34.74,34.64,34.74,71300.0,30.6964,30.7673,30.6787,30.7673,71300.0
2006-11-15 12:15:00,34.73,34.74,34.67,34.7,53100.0,30.7584,30.7673,30.7053,30.7318,53100.0
2006-11-15 12:20:00,34.7,34.74,34.7,34.71,28200.0,30.7318,30.7673,30.7318,30.7407,28200.0
2006-11-15 12:25:00,34.72,34.72,34.67,34.69,31900.0,30.7496,30.7496,30.7053,30.723,31900.0
2006-11-15 12:30:00,34.68,34.68,34.63,34.64,19300.0,30.7141,30.7141,30.6699,30.6787,19300.0
2006-11-15 12:35:00,34.63,34.68,34.62,34.63,20000.0,30.6699,30.7141,30.661,30.6699,20000.0
2006-11-15 12:40:00,34.63,34.66,34.63,34.64,20700.0,30.6699,30.6964,30.6699,30.6787,20700.0
2006-11-15 12:45:00,34.63,34.65,34.61,34.64,12200.0,30.6699,30.6876,30.6521,30.6787,12200.0
2006-11-15 12:50:00,34.63,34.64,34.6,34.63,36800.0,30.6699,30.6787,30.6433,30.6699,36800.0
2006-11-15 12:55:00,34.62,34.62,34.34,34.43,63100.0,30.661,30.661,30.413,30.4927,63100.0
2006-11-15 13:00:00,34.42,34.54,34.4,34.54,53400.0,30.4839,30.5901,30.4662,30.5901,53400.0
2006-11-15 13:05:00,34.55,34.57,34.49,34.54,32600.0,30.599,30.6167,30.5459,30.5901,32600.0
2006-11-15 13:10:00,34.53,34.59,34.53,34.57,6100.0,30.5813,30.6344,30.5813,30.6167,6100.0
2006-11-15 13:15:00,34.58,34.61,34.58,34.59,8200.0,30.6256,30.6521,30.6256,30.6344,8200.0
2006-11-15 13:20:00,34.59,34.62,34.58,34.6,12300.0,30.6344,30.661,30.6256,30.6433,12300.0
2006-11-15 13:25:00,34.61,34.66,34.6,34.66,11400.0,30.6521,30.6964,30.6433,30.6964,11400.0
2006-11-15 13:30:00,34.66,34.66,34.61,34.63,21500.0,30.6964,30.6964,30.6521,30.6699,21500.0
2006-11-15 13:35:00,34.63,34.63,34.6,34.61,23000.0,30.6699,30.6699,30.6433,30.6521,23000.0
2006-11-15 13:40:00,34.62,34.63,34.59,34.59,19900.0,30.661,30.6699,30.6344,30.6344,19900.0
2006-11-15 13:45:00,34.59,34.62,34.58,34.61,18400.0,30.6344,30.661,30.6256,30.6521,18400.0
2006-11-15 13:50:00,34.63,34.64,34.63,34.64,8900.0,30.6699,30.6787,30.6699,30.6787,8900.0
2006-11-15 13:55:00,34.64,34.65,34.57,34.6,20500.0,30.6787,30.6876,30.6167,30.6433,20500.0
2006-11-15 14:00:00,34.57,34.63,34.48,34.57,30000.0,30.6167,30.6699,30.537,30.6167,30000.0
2006-11-15 14:05:00,34.56,34.62,34.52,34.55,21300.0,30.6079,30.661,30.5724,30.599,21300.0
2006-11-15 14:10:00,34.54,34.63,34.54,34.6,28100.0,30.5901,30.6699,30.5901,30.6433,28100.0
2006-11-15 14:15:00,34.59,34.59,34.55,34.56,6100.0,30.6344,30.6344,30.599,30.6079,6100.0
2006-11-15 14:20:00,34.56,34.57,34.54,34.55,11800.0,30.6079,30.6167,30.5901,30.599,11800.0
2006-11-15 14:25:00,34.55,34.55,34.47,34.49,11300.0,30.599,30.599,30.5282,30.5459,11300.0
2006-11-15 14:30:00,34.48,34.55,34.48,34.53,28300.0,30.537,30.599,30.537,30.5813,28300.0
2006-11-15 14:35:00,34.53,34.55,34.47,34.54,31400.0,30.5813,30.599,30.5282,30.5901,31400.0
2006-11-15 14:40:00,34.53,34.54,34.47,34.5,29900.0,30.5813,30.5901,30.5282,30.5547,29900.0
2006-11-15 14:45:00,34.49,34.51,34.46,34.5,25000.0,30.5459,30.5636,30.5193,30.5547,25000.0
2006-11-15 14:50:00,34.5,34.5,34.45,34.48,13400.0,30.5547,30.5547,30.5104,30.537,13400.0
2006-11-15 14:55:00,34.47,34.52,34.46,34.52,10600.0,30.5282,30.5724,30.5193,30.5724,10600.0
2006-11-15 15:00:00,34.52,34.52,34.46,34.5,18600.0,30.5724,30.5724,30.5193,30.5547,18600.0
2006-11-15 15:05:00,34.5,34.54,34.5,34.5,13500.0,30.5547,30.5901,30.5547,30.5547,13500.0
2006-11-15 15:10:00,34.5,34.55,34.49,34.51,27500.0,30.5547,30.599,30.5459,30.5636,27500.0
2006-11-15 15:15:00,34.49,34.49,34.46,34.48,19100.0,30.5459,30.5459,30.5193,30.537,19100.0
2006-11-15 15:20:00,34.47,34.5,34.47,34.49,23400.0,30.5282,30.5547,30.5282,30.5459,23400.0
2006-11-15 15:25:00,34.49,34.5,34.48,34.49,19700.0,30.5459,30.5547,30.537,30.5459,19700.0
2006-11-15 15:30:00,34.5,34.5,34.44,34.45,32000.0,30.5547,30.5547,30.5016,30.5104,32000.0
2006-11-15 15:35:00,34.45,34.49,34.44,34.46,47000.0,30.5104,30.5459,30.5016,30.5193,47000.0
2006-11-15 15:40:00,34.46,34.46,34.42,34.45,37600.0,30.5193,30.5193,30.4839,30.5104,37600.0
2006-11-15 15:45:00,34.45,34.49,34.44,34.44,18500.0,30.5104,30.5459,30.5016,30.5016,18500.0
2006-11-15 15:50:00,34.45,34.51,34.44,34.5,45300.0,30.5104,30.5636,30.5016,30.5547,45300.0
2006-11-15 15:55:00,34.51,34.52,34.41,34.41,56700.0,30.5636,30.5724,30.475,30.475,56700.0
2006-11-16 09:30:00,34.69,34.7,34.6,34.7,57200.0,30.723,30.7318,30.6433,30.7318,57200.0
2006-11-16 09:35:00,34.7,34.7,34.65,34.66,14800.0,30.7318,30.7318,30.6876,30.6964,14800.0
2006-11-16 09:40:00,34.67,34.67,34.53,34.59,24200.0,30.7053,30.7053,30.5813,30.6344,24200.0
2006-11-16 09:45:00,34.59,34.65,34.47,34.49,35300.0,30.6344,30.6876,30.5282,30.5459,35300.0
2006-11-16 09:50:00,34.51,34.56,34.41,34.51,31300.0,30.5636,30.6079,30.475,30.5636,31300.0
2006-11-16 09:55:00,34.48,34.6,34.47,34.52,12800.0,30.537,30.6433,30.5282,30.5724,12800.0
2006-11-16 10:00:00,34.49,34.54,34.32,34.36,17900.0,30.5459,30.5901,30.3953,30.4307,17900.0
2006-11-16 10:05:00,34.37,34.49,34.36,34.36,12300.0,30.4396,30.5459,30.4307,30.4307,12300.0
2006-11-16 10:10:00,34.34,34.4,34.32,34.4,7200.0,30.413,30.4662,30.3953,30.4662,7200.0
2006-11-16 10:15:00,34.41,34.51,34.38,34.5,12700.0,30.475,30.5636,30.4484,30.5547,12700.0
2006-11-16 10:20:00,34.49,34.58,34.47,34.52,13500.0,30.5459,30.6256,30.5282,30.5724,13500.0
2006-11-16 10:25:00,34.48,34.53,34.47,34.49,7400.0,30.537,30.5813,30.5282,30.5459,7400.0
2006-11-16 10:30:00,34.49,34.57,34.48,34.53,19200.0,30.5459,30.6167,30.537,30.5813,19200.0
2006-11-16 10:35:00,34.54,34.54,34.49,34.49,7900.0,30.5901,30.5901,30.5459,30.5459,7900.0
2006-11-16 10:40:00,34.46,34.56,34.46,34.53,19800.0,30.5193,30.6079,30.5193,30.5813,19800.0
2006-11-16 10:45:00,34.54,34.64,34.54,34.55,12300.0,30.5901,30.6787,30.5901,30.599,12300.0
2006-11-16 10:50:00,34.54,34.54,34.44,34.49,8100.0,30.5901,30.5901,30.5016,30.5459,8100.0
2006-11-16 10:55:00,34.48,34.48,34.41,34.41,7800.0,30.537,30.537,30.475,30.475,7800.0
2006-11-16 11:00:00,34.43,34.43,34.32,34.36,17700.0,30.4927,30.4927,30.3953,30.4307,17700.0
2006-11-16 11:05:00,34.36,34.45,34.36,34.45,11500.0,30.4307,30.5104,30.4307,30.5104,11500.0
2006-11-16 11:10:00,34.43,34.5,34.38,34.43,15200.0,30.4927,30.5547,30.4484,30.4927,15200.0
2006-11-16 11:15:00,34.41,34.41,34.39,34.4,14600.0,30.475,30.475,30.4573,30.4662,14600.0
2006-11-16 11:20:00,34.39,34.42,34.32,34.32,22600.0,30.4573,30.4839,30.3953,30.3953,22600.0
2006-11-16 11:25:00,34.33,34.39,34.33,34.37,6900.0,30.4042,30.4573,30.4042,30.4396,6900.0
2006-11-16 11:30:00,34.37,34.4,34.35,34.4,5600.0,30.4396,30.4662,30.4219,30.4662,5600.0
2006-11-16 11:35:00,34.4,34.55,34.35,34.55,42800.0,30.4662,30.599,30.4219,30.599,42800.0
2006-11-16 11:40:00,34.55,34.59,34.54,34.59,13600.0,30.599,30.6344,30.5901,30.6344,13600.0
2006-11-16 11:45:00,34.59,34.6,34.54,34.56,9800.0,30.6344,30.6433,30.5901,30.6079,9800.0
2006-11-16 11:50:00,34.55,34.7,34.55,34.63,99200.0,30.599,30.7318,30.599,30.6699,99200.0
2006-11-16 11:55:00,34.63,34.66,34.59,34.62,26000.0,30.6699,30.6964,30.6344,30.661,26000.0
2006-11-16 12:00:00,34.63,34.69,34.62,34.67,47800.0,30.6699,30.723,30.661,30.7053,47800.0
2006-11-16 12:05:00,34.66,34.74,34.66,34.69,37900.0,30.6964,30.7673,30.6964,30.723,37900.0
2006-11-16 12:10:00,34.69,34.72,34.68,34.7,43400.0,30.723,30.7496,30.7141,30.7318,43400.0
2006-11-16 12:15:00,34.72,34.72,34.69,34.71,30700.0,30.7496,30.7496,30.723,30.7407,30700.0
2006-11-16 12:20:00,34.71,34.71,34.67,34.69,22900.0,30.7407,30.7407,30.7053,30.723,22900.0
2006-11-16 12:25:00,34.68,34.71,34.68,34.7,7300.0,30.7141,30.7407,30.7141,30.7318,7300.0
2006-11-16 12:30:00,34.7,34.71,34.69,34.71,5400.0,30.7318,30.7407,30.723,30.7407,5400.0
2006-11-16 12:35:00,34.7,34.7,34.69,34.7,6500.0,30.7318,30.7318,30.723,30.7318,6500.0
2006-11-16 12:40:00,34.71,34.77,34.71,34.76,16700.0,30.7407,30.7938,30.7407,30.785,16700.0
2006-11-16 12:45:00,34.75,34.77,34.72,34.76,12100.0,30.7761,30.7938,30.7496,30.785,12100.0
2006-11-16 12:50:00,34.76,34.79,34.74,34.76,40000.0,30.785,30.8116,30.7673,30.785,40000.0
2006-11-16 12:55:00,34.76,34.77,34.75,34.76,7000.0,30.785,30.7938,30.7761,30.785,7000.0
2006-11-16 13:00:00,34.76,34.76,34.71,34.72,14900.0,30.785,30.785,30.7407,30.7496,14900.0
2006-11-16 13:05:00,34.71,34.76,34.71,34.76,13500.0,30.7407,30.785,30.7407,30.785,13500.0
2006-11-16 13:10:00,34.76,34.77,34.75,34.75,3100.0,30.785,30.7938,30.7761,30.7761,3100.0
2006-11-16 13:15:00,34.76,34.77,34.75,34.76,2900.0,30.785,30.7938,30.7761,30.785,2900.0
2006-11-16 13:20:00,34.75,34.76,34.7,34.73,15600.0,30.7761,30.785,30.7318,30.7584,15600.0
2006-11-16 13:25:00,34.72,34.74,34.71,34.73,11000.0,30.7496,30.7673,30.7407,30.7584,11000.0
2006-11-16 13:30:00,34.72,34.83,34.72,34.81,26100.0,30.7496,30.847,30.7496,30.8293,26100.0
2006-11-16 13:35:00,34.81,34.85,34.8,34.85,34600.0,30.8293,30.8647,30.8204,30.8647,34600.0
2006-11-16 13:40:00,34.84,34.92,34.8,34.87,18300.0,30.8558,30.9267,30.8204,30.8824,18300.0
2006-11-16 13:45:00,34.87,34.94,34.87,34.89,20100.0,30.8824,30.9444,30.8824,30.9001,20100.0
2006-11-16 13:50:00,34.88,34.88,34.8,34.83,28800.0,30.8913,30.8913,30.8204,30.847,28800.0
2006-11-16 13:55:00,34.82,34.83,34.78,34.81,34600.0,30.8381,30.847,30.8027,30.8293,34600.0
2006-11-16 14:00:00,34.79,34.82,34.73,34.78,89200.0,30.8116,30.8381,30.7584,30.8027,89200.0
2006-11-16 14:05:00,34.78,34.79,34.73,34.77,14400.0,30.8027,30.8116,30.7584,30.7938,14400.0
2006-11-16 14:10:00,34.78,34.8,34.73,34.74,15000.0,30.8027,30.8204,30.7584,30.7673,15000.0
2006-11-16 14:15:00,34.76,34.81,34.74,34.79,26100.0,30.785,30.8293,30.7673,30.8116,26100.0
2006-11-16 14:20:00,34.79,34.8,34.76,34.8,8300.0,30.8116,30.8204,30.785,30.8204,8300.0
2006-11-16 14:25:00,34.8,34.81,34.74,34.78,13800.0,30.8204,30.8293,30.7673,30.8027,13800.0
2006-11-16 14:30:00,34.78,34.81,34.77,34.79,26500.0,30.8027,30.8293,30.7938,30.8116,26500.0
2006-11-16 14:35:00,34.79,34.81,34.77,34.78,35900.0,30.8116,30.8293,30.7938,30.8027,35900.0
2006-11-16 14:40:00,34.79,34.81,34.76,34.8,43500.0,30.8116,30.8293,30.785,30.8204,43500.0
2006-11-16 14:45:00,34.8,34.81,34.76,34.79,26600.0,30.8204,30.8293,30.785,30.8116,26600.0
2006-11-16 14:50:00,34.79,34.82,34.75,34.79,47300.0,30.8116,30.8381,30.7761,30.8116,47300.0
2006-11-16 14:55:00,34.8,34.82,34.76,34.79,32400.0,30.8204,30.8381,30.785,30.8116,32400.0
2006-11-16 15:00:00,34.8,34.87,34.76,34.84,27600.0,30.8204,30.8824,30.785,30.8558,27600.0
2006-11-16 15:05:00,34.83,34.84,34.78,34.83,41300.0,30.847,30.8558,30.8027,30.847,41300.0
2006-11-16 15:10:00,34.82,34.9,34.82,34.89,35500.0,30.8381,30.909,30.8381,30.9001,35500.0
2006-11-16 15:15:00,34.88,34.9,34.79,34.83,41900.0,30.8913,30.909,30.8116,30.847,41900.0
2006-11-16 15:20:00,34.83,34.85,34.82,34.85,35500.0,30.847,30.8647,30.8381,30.8647,35500.0
2006-11-16 15:25:00,34.84,34.85,34.77,34.83,47000.0,30.8558,30.8647,30.7938,30.847,47000.0
2006-11-16 15:30:00,34.84,34.86,34.79,34.8,66700.0,30.8558,30.8736,30.8116,30.8204,66700.0
2006-11-16 15:35:00,34.8,34.82,34.79,34.8,43300.0,30.8204,30.8381,30.8116,30.8204,43300.0
2006-11-16 15:40:00,34.79,34.82,34.77,34.82,46300.0,30.8116,30.8381,30.7938,30.8381,46300.0
2006-11-16 15:45:00,34.82,34.85,34.77,34.78,56700.0,30.8381,30.8647,30.7938,30.8027,56700.0
2006-11-16 15:50:00,34.79,34.87,34.78,34.83,65100.0,30.8116,30.8824,30.8027,30.847,65100.0
2006-11-16 15:55:00,34.83,34.83,34.75,34.8,84300.0,30.847,30.847,30.7761,30.8204,84300.0
2006-11-17 09:30:00,33.77,33.96,33.25,33.27,920200.0,29.9082,30.0765,29.4477,29.4654,920200.0
2006-11-17 09:35:00,33.27,33.49,33.2,33.34,150100.0,29.4654,29.6602,29.4034,29.5274,150100.0
2006-11-17 09:40:00,33.34,33.35,32.6,32.82,363100.0,29.5274,29.5362,28.872,29.0668,363100.0
2006-11-17 09:45:00,32.77,33.24,32.75,33.2,358600.0,29.0226,29.4388,29.0048,29.4034,358600.0
2006-11-17 09:50:00,33.2,33.29,33.15,33.24,176100.0,29.4034,29.4831,29.3591,29.4388,176100.0
2006-11-17 09:55:00,33.24,33.31,33.06,33.15,121400.0,29.4388,29.5008,29.2794,29.3591,121400.0
2006-11-17 10:00:00,33.15,33.19,33.04,33.05,265200.0,29.3591,29.3945,29.2617,29.2705,265200.0
2006-11-17 10:05:00,33.05,33.25,32.94,33.12,181300.0,29.2705,29.4477,29.1731,29.3325,181300.0
2006-11-17 10:10:00,33.14,33.15,33.0,33.09,184200.0,29.3502,29.3591,29.2263,29.306,184200.0
2006-11-17 10:15:00,33.09,33.11,32.89,32.95,102400.0,29.306,29.3237,29.1288,29.182,102400.0
2006-11-17 10:20:00,32.95,32.99,32.79,32.79,82700.0,29.182,29.2174,29.0403,29.0403,82700.0
2006-11-17 10:25:00,32.78,32.87,32.73,32.73,62800.0,29.0314,29.1111,28.9871,28.9871,62800.0
2006-11-17 10:30:00,32.72,32.76,32.6,32.61,70500.0,28.9783,29.0137,28.872,28.8809,70500.0
2006-11-17 10:35:00,32.62,32.8,32.61,32.7,147200.0,28.8897,29.0491,28.8809,28.9606,147200.0
2006-11-17 10:40:00,32.68,32.7,32.43,32.48,185700.0,28.9428,28.9606,28.7214,28.7657,185700.0
2006-11-17 10:45:00,32.48,32.57,32.42,32.46,76100.0,28.7657,28.8454,28.7126,28.748,76100.0
2006-11-17 10:50:00,32.47,32.47,32.2,32.22,229600.0,28.7569,28.7569,28.5177,28.5355,229600.0
2006-11-17 10:55:00,32.23,32.34,32.12,32.24,214900.0,28.5443,28.6417,28.4469,28.5532,214900.0
2006-11-17 11:00:00,32.25,32.33,32.04,32.09,257900.0,28.562,28.6329,28.376,28.4203,257900.0
2006-11-17 11:05:00,32.09,32.47,32.08,32.43,197100.0,28.4203,28.7569,28.4115,28.7214,197100.0
2006-11-17 11:10:00,32.42,32.46,32.36,32.38,40300.0,28.7126,28.748,28.6594,28.6772,40300.0
2006-11-17 11:15:00,32.39,32.41,32.15,32.35,64900.0,28.686,28.7037,28.4735,28.6506,64900.0
2006-11-17 11:20:00,32.35,32.42,32.35,32.39,33500.0,28.6506,28.7126,28.6506,28.686,33500.0
2006-11-17 11:25:00,32.39,32.66,32.39,32.59,114700.0,28.686,28.9251,28.686,28.8631,114700.0
2006-11-17 11:30:00,32.59,32.62,32.53,32.55,28400.0,28.8631,28.8897,28.81,28.8277,28400.0
2006-11-17 11:35:00,32.54,32.54,32.36,32.36,20000.0,28.8189,28.8189,28.6594,28.6594,20000.0
2006-11-17 11:40:00,32.37,32.38,32.3,32.3,22400.0,28.6683,28.6772,28.6063,28.6063,22400.0
2006-11-17 11:45:00,32.3,32.39,32.3,32.39,28400.0,28.6063,28.686,28.6063,28.686,28400.0
2006-11-17 11:50:00,32.39,32.48,32.38,32.4,36800.0,28.686,28.7657,28.6772,28.6949,36800.0
2006-11-17 11:55:00,32.41,32.51,32.39,32.45,69700.0,28.7037,28.7923,28.686,28.7392,69700.0
2006-11-17 12:00:00,32.45,32.58,32.43,32.56,88300.0,28.7392,28.8543,28.7214,28.8366,88300.0
2006-11-17 12:05:00,32.57,32.57,32.47,32.5,30500.0,28.8454,28.8454,28.7569,28.7834,30500.0
2006-11-17 12:10:00,32.49,32.54,32.46,32.46,36700.0,28.7746,28.8189,28.748,28.748,36700.0
2006-11-17 12:15:00,32.46,32.49,32.44,32.48,48700.0,28.748,28.7746,28.7303,28.7657,48700.0
2006-11-17 12:20:00,32.49,32.52,32.45,32.51,46400.0,28.7746,28.8011,28.7392,28.7923,46400.0
2006-11-17 12:25:00,32.51,32.54,32.5,32.51,15700.0,28.7923,28.8189,28.7834,28.7923,15700.0
2006-11-17 12:30:00,32.51,32.74,32.51,32.71,44700.0,28.7923,28.996,28.7923,28.9694,44700.0
2006-11-17 12:35:00,32.72,32.72,32.52,32.54,30200.0,28.9783,28.9783,28.8011,28.8189,30200.0
2006-11-17 12:40:00,32.54,32.59,32.53,32.57,25800.0,28.8189,28.8631,28.81,28.8454,25800.0
2006-11-17 12:45:00,32.56,32.58,32.55,32.55,32400.0,28.8366,28.8543,28.8277,28.8277,32400.0
2006-11-17 12:50:00,32.55,32.57,32.53,32.53,29600.0,28.8277,28.8454,28.81,28.81,29600.0
2006-11-17 12:55:00,32.53,32.55,32.47,32.48,20100.0,28.81,28.8277,28.7569,28.7657,20100.0
2006-11-17 13:00:00,32.47,32.48,32.2,32.34,69000.0,28.7569,28.7657,28.5177,28.6417,69000.0
2006-11-17 13:05:00,32.34,32.34,32.26,32.29,28400.0,28.6417,28.6417,28.5709,28.5974,28400.0
2006-11-17 13:10:00,32.3,32.3,32.26,32.28,7000.0,28.6063,28.6063,28.5709,28.5886,7000.0
2006-11-17 13:15:00,32.27,32.39,32.27,32.38,33300.0,28.5797,28.686,28.5797,28.6772,33300.0
2006-11-17 13:20:00,32.39,32.48,32.37,32.46,36800.0,28.686,28.7657,28.6683,28.748,36800.0
2006-11-17 13:25:00,32.46,32.58,32.45,32.52,37900.0,28.748,28.8543,28.7392,28.8011,37900.0
2006-11-17 13:30:00,32.51,32.52,32.31,32.46,40400.0,28.7923,28.8011,28.6152,28.748,40400.0
2006-11-17 13:35:00,32.49,32.49,32.46,32.47,18900.0,28.7746,28.7746,28.748,28.7569,18900.0
2006-11-17 13:40:00,32.47,32.55,32.47,32.53,23800.0,28.7569,28.8277,28.7569,28.81,23800.0
2006-11-17 13:45:00,32.53,32.53,32.45,32.47,20000.0,28.81,28.81,28.7392,28.7569,20000.0
2006-11-17 13:50:00,32.48,32.48,32.47,32.47,7700.0,28.7657,28.7657,28.7569,28.7569,7700.0
2006-11-17 13:55:00,32.46,32.49,32.42,32.48,27000.0,28.748,28.7746,28.7126,28.7657,27000.0
2006-11-17 14:00:00,32.48,32.5,32.47,32.47,21100.0,28.7657,28.7834,28.7569,28.7569,21100.0
2006-11-17 14:05:00,32.47,32.48,32.34,32.37,28300.0,28.7569,28.7657,28.6417,28.6683,28300.0
2006-11-17 14:10:00,32.37,32.43,32.35,32.43,27000.0,28.6683,28.7214,28.6506,28.7214,27000.0
2006-11-17 14:15:00,32.43,32.5,32.32,32.32,42100.0,28.7214,28.7834,28.624,28.624,42100.0
2006-11-17 14:20:00,32.31,32.39,32.31,32.37,67900.0,28.6152,28.686,28.6152,28.6683,67900.0
2006-11-17 14:25:00,32.36,32.39,32.26,32.26,68400.0,28.6594,28.686,28.5709,28.5709,68400.0
2006-11-17 14:30:00,32.26,32.27,32.23,32.25,42900.0,28.5709,28.5797,28.5443,28.562,42900.0
2006-11-17 14:35:00,32.25,32.25,32.19,32.2,54000.0,28.562,28.562,28.5089,28.5177,54000.0
2006-11-17 14:40:00,32.19,32.26,32.19,32.24,32200.0,28.5089,28.5709,28.5089,28.5532,32200.0
2006-11-17 14:45:00,32.24,32.25,32.17,32.17,50100.0,28.5532,28.562,28.4912,28.4912,50100.0
2006-11-17 14:50:00,32.17,32.2,32.15,32.16,58800.0,28.4912,28.5177,28.4735,28.4823,58800.0
2006-11-17 14:55:00,32.17,32.23,32.17,32.22,23300.0,28.4912,28.5443,28.4912,28.5355,23300.0
2006-11-17 15:00:00,32.22,32.31,32.22,32.31,35000.0,28.5355,28.6152,28.5355,28.6152,35000.0
2006-11-17 15:05:00,32.3,32.31,32.22,32.23,52000.0,28.6063,28.6152,28.5355,28.5443,52000.0
2006-11-17 15:10:00,32.24,32.31,32.24,32.28,36300.0,28.5532,28.6152,28.5532,28.5886,36300.0
2006-11-17 15:15:00,32.29,32.29,32.25,32.25,29600.0,28.5974,28.5974,28.562,28.562,29600.0
2006-11-17 15:20:00,32.26,32.27,32.23,32.23,32700.0,28.5709,28.5797,28.5443,28.5443,32700.0
2006-11-17 15:25:00,32.23,32.3,32.19,32.3,48000.0,28.5443,28.6063,28.5089,28.6063,48000.0
2006-11-17 15:30:00,32.3,32.39,32.3,32.32,74000.0,28.6063,28.686,28.6063,28.624,74000.0
2006-11-17 15:35:00,32.33,32.35,32.31,32.31,51800.0,28.6329,28.6506,28.6152,28.6152,51800.0
2006-11-17 15:40:00,32.31,32.38,32.3,32.38,96800.0,28.6152,28.6772,28.6063,28.6772,96800.0
2006-11-17 15:45:00,32.38,32.45,32.38,32.4,110200.0,28.6772,28.7392,28.6772,28.6949,110200.0
2006-11-17 15:50:00,32.4,32.41,32.37,32.4,91800.0,28.6949,28.7037,28.6683,28.6949,91800.0
2006-11-17 15:55:00,32.4,32.46,32.39,32.46,115200.0,28.6949,28.748,28.686,28.748,115200.0
2006-11-20 09:30:00,32.25,32.29,32.12,32.24,231100.0,28.562,28.5974,28.4469,28.5532,231100.0
2006-11-20 09:35:00,32.23,32.24,32.1,32.1,87600.0,28.5443,28.5532,28.4292,28.4292,87600.0
2006-11-20 09:40:00,32.09,32.09,31.77,31.81,116600.0,28.4203,28.4203,28.1369,28.1723,116600.0
2006-11-20 09:45:00,31.83,32.11,31.8,32.1,130800.0,28.1901,28.438,28.1635,28.4292,130800.0
2006-11-20 09:50:00,32.11,32.11,32.03,32.05,90600.0,28.438,28.438,28.3672,28.3849,90600.0
2006-11-20 09:55:00,32.05,32.19,32.04,32.19,68100.0,28.3849,28.5089,28.376,28.5089,68100.0
2006-11-20 10:00:00,32.19,32.29,32.07,32.08,83200.0,28.5089,28.5974,28.4026,28.4115,83200.0
2006-11-20 10:05:00,32.08,32.09,32.05,32.06,28300.0,28.4115,28.4203,28.3849,28.3937,28300.0
2006-11-20 10:10:00,32.06,32.07,32.05,32.05,34100.0,28.3937,28.4026,28.3849,28.3849,34100.0
2006-11-20 10:15:00,32.05,32.05,31.9,32.04,82700.0,28.3849,28.3849,28.252,28.376,82700.0
2006-11-20 10:20:00,32.04,32.04,31.94,32.03,63500.0,28.376,28.376,28.2875,28.3672,63500.0
2006-11-20 10:25:00,32.03,32.04,31.92,31.95,75200.0,28.3672,28.376,28.2698,28.2963,75200.0
2006-11-20 10:30:00,31.95,32.04,31.9,32.02,50200.0,28.2963,28.376,28.252,28.3583,50200.0
2006-11-20 10:35:00,32.01,32.15,31.93,32.13,85000.0,28.3495,28.4735,28.2786,28.4557,85000.0
2006-11-20 10:40:00,32.13,32.16,32.07,32.08,52900.0,28.4557,28.4823,28.4026,28.4115,52900.0
2006-11-20 10:45:00,32.09,32.1,32.05,32.09,38500.0,28.4203,28.4292,28.3849,28.4203,38500.0
2006-11-20 10:50:00,32.09,32.1,31.95,31.96,54400.0,28.4203,28.4292,28.2963,28.3052,54400.0
2006-11-20 10:55:00,31.96,31.98,31.86,31.88,32200.0,28.3052,28.3229,28.2166,28.2343,32200.0
2006-11-20 11:00:00,31.87,31.9,31.72,31.76,93800.0,28.2255,28.252,28.0926,28.1281,93800.0
2006-11-20 11:05:00,31.76,31.85,31.74,31.8,86800.0,28.1281,28.2078,28.1103,28.1635,86800.0
2006-11-20 11:10:00,31.8,31.8,31.63,31.66,72500.0,28.1635,28.1635,28.0129,28.0395,72500.0
2006-11-20 11:15:00,31.66,31.7,31.53,31.53,80100.0,28.0395,28.0749,27.9244,27.9244,80100.0
2006-11-20 11:20:00,31.53,31.65,31.52,31.62,57200.0,27.9244,28.0306,27.9155,28.0041,57200.0
2006-11-20 11:25:00,31.61,31.8,31.61,31.8,52500.0,27.9952,28.1635,27.9952,28.1635,52500.0
2006-11-20 11:30:00,31.79,31.79,31.64,31.65,45100.0,28.1546,28.1546,28.0218,28.0306,45100.0
2006-11-20 11:35:00,31.65,31.68,31.57,31.6,42300.0,28.0306,28.0572,27.9598,27.9864,42300.0
2006-11-20 11:40:00,31.61,31.7,31.58,31.69,74200.0,27.9952,28.0749,27.9686,28.0661,74200.0
2006-11-20 11:45:00,31.69,31.75,31.69,31.75,19300.0,28.0661,28.1192,28.0661,28.1192,19300.0
2006-11-20 11:50:00,31.74,32.0,31.74,31.79,50100.0,28.1103,28.3406,28.1103,28.1546,50100.0
2006-11-20 11:55:00,31.8,31.86,31.78,31.85,27500.0,28.1635,28.2166,28.1458,28.2078,27500.0
2006-11-20 12:00:00,31.84,31.86,31.77,31.79,32600.0,28.1989,28.2166,28.1369,28.1546,32600.0
2006-11-20 12:05:00,31.8,32.0,31.79,31.84,56400.0,28.1635,28.3406,28.1546,28.1989,56400.0
2006-11-20 12:10:00,31.86,31.91,31.86,31.89,34200.0,28.2166,28.2609,28.2166,28.2432,34200.0
2006-11-20 12:15:00,31.9,31.94,31.89,31.93,26000.0,28.252,28.2875,28.2432,28.2786,26000.0
2006-11-20 12:20:00,31.92,31.92,31.87,31.88,30400.0,28.2698,28.2698,28.2255,28.2343,30400.0
2006-11-20 12:25:00,31.89,31.89,31.85,31.86,14600.0,28.2432,28.2432,28.2078,28.2166,14600.0
2006-11-20 12:30:00,31.85,31.86,31.8,31.8,35600.0,28.2078,28.2166,28.1635,28.1635,35600.0
2006-11-20 12:35:00,31.79,31.86,31.7,31.86,54600.0,28.1546,28.2166,28.0749,28.2166,54600.0
2006-11-20 12:40:00,31.86,31.92,31.85,31.86,22100.0,28.2166,28.2698,28.2078,28.2166,22100.0
2006-11-20 12:45:00,31.86,31.91,31.86,31.89,41400.0,28.2166,28.2609,28.2166,28.2432,41400.0
2006-11-20 12:50:00,31.9,31.92,31.82,31.9,37000.0,28.252,28.2698,28.1812,28.252,37000.0
2006-11-20 12:55:00,31.9,31.91,31.89,31.89,30200.0,28.252,28.2609,28.2432,28.2432,30200.0
2006-11-20 13:00:00,31.89,31.91,31.88,31.9,30400.0,28.2432,28.2609,28.2343,28.252,30400.0
2006-11-20 13:05:00,31.9,31.9,31.89,31.9,9900.0,28.252,28.252,28.2432,28.252,9900.0
2006-11-20 13:10:00,31.9,31.93,31.89,31.9,29000.0,28.252,28.2786,28.2432,28.252,29000.0
2006-11-20 13:15:00,31.9,31.96,31.83,31.96,94000.0,28.252,28.3052,28.1901,28.3052,94000.0
2006-11-20 13:20:00,31.95,31.95,31.94,31.94,10200.0,28.2963,28.2963,28.2875,28.2875,10200.0
2006-11-20 13:25:00,31.94,31.95,31.92,31.93,34000.0,28.2875,28.2963,28.2698,28.2786,34000.0
2006-11-20 13:30:00,31.94,31.96,31.89,31.95,25200.0,28.2875,28.3052,28.2432,28.2963,25200.0
2006-11-20 13:35:00,31.95,31.97,31.94,31.97,19000.0,28.2963,28.314,28.2875,28.314,19000.0
2006-11-20 13:40:00,31.97,31.99,31.95,31.98,18400.0,28.314,28.3318,28.2963,28.3229,18400.0
2006-11-20 13:45:00,31.98,32.0,31.94,31.97,50800.0,28.3229,28.3406,28.2875,28.314,50800.0
2006-11-20 13:50:00,31.98,32.0,31.95,31.97,19900.0,28.3229,28.3406,28.2963,28.314,19900.0
2006-11-20 13:55:00,31.97,31.97,31.9,31.91,25100.0,28.314,28.314,28.252,28.2609,25100.0
2006-11-20 14:00:00,31.9,31.93,31.88,31.92,25300.0,28.252,28.2786,28.2343,28.2698,25300.0
2006-11-20 14:05:00,31.91,31.98,31.91,31.97,28300.0,28.2609,28.3229,28.2609,28.314,28300.0
2006-11-20 14:10:00,31.96,31.98,31.95,31.95,19300.0,28.3052,28.3229,28.2963,28.2963,19300.0
2006-11-20 14:15:00,31.95,31.97,31.83,31.84,57900.0,28.2963,28.314,28.1901,28.1989,57900.0
2006-11-20 14:20:00,31.84,31.84,31.66,31.68,33000.0,28.1989,28.1989,28.0395,28.0572,33000.0
2006-11-20 14:25:00,31.68,31.72,31.66,31.71,47600.0,28.0572,28.0926,28.0395,28.0838,47600.0
2006-11-20 14:30:00,31.7,31.73,31.67,31.73,33700.0,28.0749,28.1015,28.0483,28.1015,33700.0
2006-11-20 14:35:00,31.71,31.81,31.64,31.79,43900.0,28.0838,28.1723,28.0218,28.1546,43900.0
2006-11-20 14:40:00,31.79,31.8,31.71,31.77,24100.0,28.1546,28.1635,28.0838,28.1369,24100.0
2006-11-20 14:45:00,31.75,31.75,31.7,31.75,20100.0,28.1192,28.1192,28.0749,28.1192,20100.0
2006-11-20 14:50:00,31.75,31.84,31.74,31.83,20400.0,28.1192,28.1989,28.1103,28.1901,20400.0
2006-11-20 14:55:00,31.81,31.91,31.79,31.91,19500.0,28.1723,28.2609,28.1546,28.2609,19500.0
2006-11-20 15:00:00,31.9,31.94,31.86,31.94,26200.0,28.252,28.2875,28.2166,28.2875,26200.0
2006-11-20 15:05:00,31.94,31.94,31.87,31.87,22100.0,28.2875,28.2875,28.2255,28.2255,22100.0
2006-11-20 15:10:00,31.88,31.91,31.87,31.91,16400.0,28.2343,28.2609,28.2255,28.2609,16400.0
2006-11-20 15:15:00,31.91,31.91,31.9,31.91,17600.0,28.2609,28.2609,28.252,28.2609,17600.0
2006-11-20 15:20:00,31.91,31.91,31.85,31.85,24900.0,28.2609,28.2609,28.2078,28.2078,24900.0
2006-11-20 15:25:00,31.87,31.87,31.83,31.86,13400.0,28.2255,28.2255,28.1901,28.2166,13400.0
2006-11-20 15:30:00,31.85,31.91,31.85,31.91,19800.0,28.2078,28.2609,28.2078,28.2609,19800.0
2006-11-20 15:35:00,31.9,31.95,31.9,31.95,19100.0,28.252,28.2963,28.252,28.2963,19100.0
2006-11-20 15:40:00,31.95,31.95,31.94,31.95,34500.0,28.2963,28.2963,28.2875,28.2963,34500.0
2006-11-20 15:45:00,31.95,31.97,31.9,31.97,97500.0,28.2963,28.314,28.252,28.314,97500.0
2006-11-20 15:50:00,31.97,31.97,31.92,31.93,31500.0,28.314,28.314,28.2698,28.2786,31500.0
2006-11-20 15:55:00,31.92,31.94,31.92,31.94,48100.0,28.2698,28.2875,28.2698,28.2875,48100.0
2006-11-21 09:30:00,31.93,32.15,31.8,31.81,103700.0,28.2786,28.4735,28.1635,28.1723,103700.0
2006-11-21 09:35:00,31.82,31.84,31.62,31.65,45000.0,28.1812,28.1989,28.0041,28.0306,45000.0
2006-11-21 09:40:00,31.63,31.79,31.5,31.54,66200.0,28.0129,28.1546,27.8978,27.9332,66200.0
2006-11-21 09:45:00,31.54,31.69,31.53,31.57,50300.0,27.9332,28.0661,27.9244,27.9598,50300.0
2006-11-21 09:50:00,31.6,31.71,31.57,31.63,34500.0,27.9864,28.0838,27.9598,28.0129,34500.0
2006-11-21 09:55:00,31.63,31.63,31.56,31.58,20000.0,28.0129,28.0129,27.9509,27.9686,20000.0
2006-11-21 10:00:00,31.58,31.63,31.55,31.63,23100.0,27.9686,28.0129,27.9421,28.0129,23100.0
2006-11-21 10:05:00,31.62,31.62,31.55,31.55,22900.0,28.0041,28.0041,27.9421,27.9421,22900.0
2006-11-21 10:10:00,31.56,31.6,31.53,31.54,28400.0,27.9509,27.9864,27.9244,27.9332,28400.0
2006-11-21 10:15:00,31.53,31.6,31.53,31.6,25500.0,27.9244,27.9864,27.9244,27.9864,25500.0
2006-11-21 10:20:00,31.6,31.66,31.57,31.65,28200.0,27.9864,28.0395,27.9598,28.0306,28200.0
2006-11-21 10:25:00,31.66,31.68,31.63,31.65,26400.0,28.0395,28.0572,28.0129,28.0306,26400.0
2006-11-21 10:30:00,31.63,31.74,31.63,31.68,31500.0,28.0129,28.1103,28.0129,28.0572,31500.0
2006-11-21 10:35:00,31.69,31.7,31.52,31.53,52400.0,28.0661,28.0749,27.9155,27.9244,52400.0
2006-11-21 10:40:00,31.54,31.59,31.53,31.54,20500.0,27.9332,27.9775,27.9244,27.9332,20500.0
2006-11-21 10:45:00,31.55,31.55,31.48,31.49,35600.0,27.9421,27.9421,27.8801,27.8889,35600.0
2006-11-21 10:50:00,31.5,31.53,31.49,31.52,28300.0,27.8978,27.9244,27.8889,27.9155,28300.0
2006-11-21 10:55:00,31.52,31.55,31.52,31.54,21300.0,27.9155,27.9421,27.9155,27.9332,21300.0
2006-11-21 11:00:00,31.54,31.55,31.51,31.52,20200.0,27.9332,27.9421,27.9066,27.9155,20200.0
2006-11-21 11:05:00,31.52,31.58,31.52,31.54,21000.0,27.9155,27.9686,27.9155,27.9332,21000.0
2006-11-21 11:10:00,31.55,31.55,31.52,31.53,15300.0,27.9421,27.9421,27.9155,27.9244,15300.0
2006-11-21 11:15:00,31.52,31.53,31.48,31.51,17300.0,27.9155,27.9244,27.8801,27.9066,17300.0
2006-11-21 11:20:00,31.51,31.52,31.47,31.52,25500.0,27.9066,27.9155,27.8712,27.9155,25500.0
2006-11-21 11:25:00,31.53,31.59,31.53,31.58,18200.0,27.9244,27.9775,27.9244,27.9686,18200.0
2006-11-21 11:30:00,31.59,31.68,31.56,31.65,47300.0,27.9775,28.0572,27.9509,28.0306,47300.0
2006-11-21 11:35:00,31.66,31.68,31.65,31.68,21700.0,28.0395,28.0572,28.0306,28.0572,21700.0
2006-11-21 11:40:00,31.68,31.71,31.67,31.67,11300.0,28.0572,28.0838,28.0483,28.0483,11300.0
2006-11-21 11:45:00,31.67,31.67,31.57,31.59,39500.0,28.0483,28.0483,27.9598,27.9775,39500.0
2006-11-21 11:50:00,31.59,31.62,31.58,31.59,34400.0,27.9775,28.0041,27.9686,27.9775,34400.0
2006-11-21 11:55:00,31.59,31.6,31.57,31.59,21600.0,27.9775,27.9864,27.9598,27.9775,21600.0
2006-11-21 12:00:00,31.6,31.6,31.55,31.6,84000.0,27.9864,27.9864,27.9421,27.9864,84000.0
2006-11-21 12:05:00,31.6,31.67,31.59,31.64,16700.0,27.9864,28.0483,27.9775,28.0218,16700.0
2006-11-21 12:10:00,31.64,31.64,31.58,31.61,9900.0,28.0218,28.0218,27.9686,27.9952,9900.0
2006-11-21 12:15:00,31.61,31.66,31.57,31.65,22300.0,27.9952,28.0395,27.9598,28.0306,22300.0
2006-11-21 12:20:00,31.67,31.7,31.59,31.6,24800.0,28.0483,28.0749,27.9775,27.9864,24800.0
2006-11-21 12:25:00,31.6,31.62,31.59,31.61,17300.0,27.9864,28.0041,27.9775,27.9952,17300.0
2006-11-21 12:30:00,31.62,31.66,31.6,31.65,21600.0,28.0041,28.0395,27.9864,28.0306,21600.0
2006-11-21 12:35:00,31.66,31.7,31.65,31.67,31000.0,28.0395,28.0749,28.0306,28.0483,31000.0
2006-11-21 12:40:00,31.68,31.74,31.68,31.73,14400.0,28.0572,28.1103,28.0572,28.1015,14400.0
2006-11-21 12:45:00,31.72,31.74,31.7,31.71,13300.0,28.0926,28.1103,28.0749,28.0838,13300.0
2006-11-21 12:50:00,31.7,31.7,31.65,31.65,18000.0,28.0749,28.0749,28.0306,28.0306,18000.0
2006-11-21 12:55:00,31.66,31.72,31.65,31.71,17900.0,28.0395,28.0926,28.0306,28.0838,17900.0
2006-11-21 13:00:00,31.71,31.75,31.69,31.7,31000.0,28.0838,28.1192,28.0661,28.0749,31000.0
2006-11-21 13:05:00,31.69,31.7,31.66,31.66,12200.0,28.0661,28.0749,28.0395,28.0395,12200.0
2006-11-21 13:10:00,31.67,31.67,31.63,31.66,17300.0,28.0483,28.0483,28.0129,28.0395,17300.0
2006-11-21 13:15:00,31.65,31.66,31.61,31.62,26300.0,28.0306,28.0395,27.9952,28.0041,26300.0
2006-11-21 13:20:00,31.61,31.64,31.6,31.62,28900.0,27.9952,28.0218,27.9864,28.0041,28900.0
2006-11-21 13:25:00,31.62,31.62,31.58,31.6,15100.0,28.0041,28.0041,27.9686,27.9864,15100.0
2006-11-21 13:30:00,31.6,31.6,31.56,31.56,20700.0,27.9864,27.9864,27.9509,27.9509,20700.0
2006-11-21 13:35:00,31.57,31.61,31.56,31.6,18200.0,27.9598,27.9952,27.9509,27.9864,18200.0
2006-11-21 13:40:00,31.6,31.63,31.54,31.61,62600.0,27.9864,28.0129,27.9332,27.9952,62600.0
2006-11-21 13:45:00,31.61,31.69,31.59,31.69,30400.0,27.9952,28.0661,27.9775,28.0661,30400.0
2006-11-21 13:50:00,31.69,31.71,31.65,31.67,31100.0,28.0661,28.0838,28.0306,28.0483,31100.0
2006-11-21 13:55:00,31.67,31.68,31.58,31.63,49300.0,28.0483,28.0572,27.9686,28.0129,49300.0
2006-11-21 14:00:00,31.63,31.67,31.6,31.64,17200.0,28.0129,28.0483,27.9864,28.0218,17200.0
2006-11-21 14:05:00,31.64,31.64,31.61,31.63,30100.0,28.0218,28.0218,27.9952,28.0129,30100.0
2006-11-21 14:10:00,31.61,31.61,31.55,31.6,40400.0,27.9952,27.9952,27.9421,27.9864,40400.0
2006-11-21 14:15:00,31.58,31.58,31.51,31.52,36100.0,27.9686,27.9686,27.9066,27.9155,36100.0
2006-11-21 14:20:00,31.52,31.58,31.51,31.52,38600.0,27.9155,27.9686,27.9066,27.9155,38600.0
2006-11-21 14:25:00,31.52,31.57,31.52,31.55,48700.0,27.9155,27.9598,27.9155,27.9421,48700.0
2006-11-21 14:30:00,31.56,31.63,31.55,31.57,61800.0,27.9509,28.0129,27.9421,27.9598,61800.0
2006-11-21 14:35:00,31.55,31.59,31.55,31.56,41400.0,27.9421,27.9775,27.9421,27.9509,41400.0
2006-11-21 14:40:00,31.55,31.57,31.52,31.53,37600.0,27.9421,27.9598,27.9155,27.9244,37600.0
2006-11-21 14:45:00,31.54,31.56,31.5,31.56,47200.0,27.9332,27.9509,27.8978,27.9509,47200.0
2006-11-21 14:50:00,31.55,31.57,31.51,31.53,60100.0,27.9421,27.9598,27.9066,27.9244,60100.0
2006-11-21 14:55:00,31.53,31.54,31.47,31.47,50000.0,27.9244,27.9332,27.8712,27.8712,50000.0
2006-11-21 15:00:00,31.47,31.54,31.45,31.52,75400.0,27.8712,27.9332,27.8535,27.9155,75400.0
2006-11-21 15:05:00,31.53,31.57,31.5,31.57,31100.0,27.9244,27.9598,27.8978,27.9598,31100.0
2006-11-21 15:10:00,31.57,31.59,31.44,31.45,84800.0,27.9598,27.9775,27.8447,27.8535,84800.0
2006-11-21 15:15:00,31.46,31.52,31.45,31.52,39200.0,27.8624,27.9155,27.8535,27.9155,39200.0
2006-11-21 15:20:00,31.52,31.62,31.49,31.62,34800.0,27.9155,28.0041,27.8889,28.0041,34800.0
2006-11-21 15:25:00,31.62,31.62,31.52,31.57,70700.0,28.0041,28.0041,27.9155,27.9598,70700.0
2006-11-21 15:30:00,31.59,31.66,31.57,31.66,62000.0,27.9775,28.0395,27.9598,28.0395,62000.0
2006-11-21 15:35:00,31.67,31.7,31.59,31.6,69800.0,28.0483,28.0749,27.9775,27.9864,69800.0
2006-11-21 15:40:00,31.6,31.73,31.6,31.69,75200.0,27.9864,28.1015,27.9864,28.0661,75200.0
2006-11-21 15:45:00,31.7,31.7,31.67,31.68,37200.0,28.0749,28.0749,28.0483,28.0572,37200.0
2006-11-21 15:50:00,31.69,31.74,31.67,31.67,116400.0,28.0661,28.1103,28.0483,28.0483,116400.0
2006-11-21 15:55:00,31.68,31.75,31.67,31.74,96400.0,28.0572,28.1192,28.0483,28.1103,96400.0
2006-11-22 09:30:00,31.7,31.7,31.5,31.5,160800.0,28.0749,28.0749,27.8978,27.8978,160800.0
2006-11-22 09:35:00,31.5,31.54,31.47,31.54,115800.0,27.8978,27.9332,27.8712,27.9332,115800.0
2006-11-22 09:40:00,31.54,31.59,31.4,31.42,84400.0,27.9332,27.9775,27.8092,27.8269,84400.0
2006-11-22 09:45:00,31.42,31.55,31.42,31.44,66400.0,27.8269,27.9421,27.8269,27.8447,66400.0
2006-11-22 09:50:00,31.44,31.54,31.42,31.48,69600.0,27.8447,27.9332,27.8269,27.8801,69600.0
2006-11-22 09:55:00,31.47,31.47,31.4,31.4,30100.0,27.8712,27.8712,27.8092,27.8092,30100.0
2006-11-22 10:00:00,31.39,31.43,31.26,31.26,62200.0,27.8004,27.8358,27.6852,27.6852,62200.0
2006-11-22 10:05:00,31.26,31.34,31.12,31.17,92400.0,27.6852,27.7561,27.5612,27.6055,92400.0
2006-11-22 10:10:00,31.17,31.17,31.07,31.07,87000.0,27.6055,27.6055,27.517,27.517,87000.0
2006-11-22 10:15:00,31.07,31.11,30.95,31.1,83600.0,27.517,27.5524,27.4107,27.5435,83600.0
2006-11-22 10:20:00,31.1,31.13,31.08,31.11,62300.0,27.5435,27.5701,27.5258,27.5524,62300.0
2006-11-22 10:25:00,31.1,31.1,31.0,31.03,38700.0,27.5435,27.5435,27.455,27.4815,38700.0
2006-11-22 10:30:00,31.03,31.1,31.03,31.07,35500.0,27.4815,27.5435,27.4815,27.517,35500.0
2006-11-22 10:35:00,31.08,31.13,31.05,31.1,80700.0,27.5258,27.5701,27.4992,27.5435,80700.0
2006-11-22 10:40:00,31.09,31.1,31.08,31.08,24000.0,27.5347,27.5435,27.5258,27.5258,24000.0
2006-11-22 10:45:00,31.09,31.15,31.08,31.15,132500.0,27.5347,27.5878,27.5258,27.5878,132500.0
2006-11-22 10:50:00,31.15,31.25,31.14,31.21,26200.0,27.5878,27.6764,27.579,27.641,26200.0
2006-11-22 10:55:00,31.21,31.33,31.2,31.26,53800.0,27.641,27.7472,27.6321,27.6852,53800.0
2006-11-22 11:00:00,31.26,31.3,31.2,31.24,42600.0,27.6852,27.7207,27.6321,27.6675,42600.0
2006-11-22 11:05:00,31.24,31.28,31.19,31.19,67400.0,27.6675,27.7029,27.6232,27.6232,67400.0
2006-11-22 11:10:00,31.21,31.23,31.16,31.18,36700.0,27.641,27.6587,27.5967,27.6144,36700.0
2006-11-22 11:15:00,31.18,31.21,31.18,31.2,24200.0,27.6144,27.641,27.6144,27.6321,24200.0
2006-11-22 11:20:00,31.2,31.24,31.19,31.22,20000.0,27.6321,27.6675,27.6232,27.6498,20000.0
2006-11-22 11:25:00,31.23,31.23,31.19,31.19,24400.0,27.6587,27.6587,27.6232,27.6232,24400.0
2006-11-22 11:30:00,31.19,31.23,31.18,31.2,66100.0,27.6232,27.6587,27.6144,27.6321,66100.0
2006-11-22 11:35:00,31.19,31.2,31.13,31.15,34400.0,27.6232,27.6321,27.5701,27.5878,34400.0
2006-11-22 11:40:00,31.15,31.23,31.15,31.23,53200.0,27.5878,27.6587,27.5878,27.6587,53200.0
2006-11-22 11:45:00,31.23,31.29,31.19,31.29,22000.0,27.6587,27.7118,27.6232,27.7118,22000.0
2006-11-22 11:50:00,31.3,31.33,31.25,31.26,40800.0,27.7207,27.7472,27.6764,27.6852,40800.0
2006-11-22 11:55:00,31.27,31.27,31.18,31.21,56200.0,27.6941,27.6941,27.6144,27.641,56200.0
2006-11-22 12:00:00,31.21,31.22,31.05,31.08,78300.0,27.641,27.6498,27.4992,27.5258,78300.0
2006-11-22 12:05:00,31.08,31.11,31.0,31.1,34900.0,27.5258,27.5524,27.455,27.5435,34900.0
2006-11-22 12:10:00,31.1,31.12,31.07,31.1,21800.0,27.5435,27.5612,27.517,27.5435,21800.0
2006-11-22 12:15:00,31.11,31.19,31.11,31.16,22600.0,27.5524,27.6232,27.5524,27.5967,22600.0
2006-11-22 12:20:00,31.16,31.16,31.05,31.05,19100.0,27.5967,27.5967,27.4992,27.4992,19100.0
2006-11-22 12:25:00,31.05,31.11,31.05,31.11,7300.0,27.4992,27.5524,27.4992,27.5524,7300.0
2006-11-22 12:30:00,31.1,31.25,31.09,31.25,53200.0,27.5435,27.6764,27.5347,27.6764,53200.0
2006-11-22 12:35:00,31.25,31.34,31.25,31.29,35200.0,27.6764,27.7561,27.6764,27.7118,35200.0
2006-11-22 12:40:00,31.29,31.29,31.23,31.28,23400.0,27.7118,27.7118,27.6587,27.7029,23400.0
2006-11-22 12:45:00,31.28,31.28,31.17,31.23,49500.0,27.7029,27.7029,27.6055,27.6587,49500.0
2006-11-22 12:50:00,31.23,31.34,31.23,31.33,29100.0,27.6587,27.7561,27.6587,27.7472,29100.0
2006-11-22 12:55:00,31.32,31.33,31.25,31.26,25100.0,27.7384,27.7472,27.6764,27.6852,25100.0
2006-11-22 13:00:00,31.27,31.29,31.24,31.25,37300.0,27.6941,27.7118,27.6675,27.6764,37300.0
2006-11-22 13:05:00,31.25,31.29,31.25,31.25,24200.0,27.6764,27.7118,27.6764,27.6764,24200.0
2006-11-22 13:10:00,31.25,31.3,31.25,31.3,34800.0,27.6764,27.7207,27.6764,27.7207,34800.0
2006-11-22 13:15:00,31.29,31.34,31.29,31.32,26500.0,27.7118,27.7561,27.7118,27.7384,26500.0
2006-11-22 13:20:00,31.32,31.33,31.31,31.32,13700.0,27.7384,27.7472,27.7295,27.7384,13700.0
2006-11-22 13:25:00,31.34,31.39,31.34,31.39,12500.0,27.7561,27.8004,27.7561,27.8004,12500.0
2006-11-22 13:30:00,31.39,31.41,31.3,31.35,55500.0,27.8004,27.8181,27.7207,27.7649,55500.0
2006-11-22 13:35:00,31.35,31.39,31.35,31.39,5600.0,27.7649,27.8004,27.7649,27.8004,5600.0
2006-11-22 13:40:00,31.38,31.42,31.33,31.39,30400.0,27.7915,27.8269,27.7472,27.8004,30400.0
2006-11-22 13:45:00,31.35,31.39,31.35,31.36,58100.0,27.7649,27.8004,27.7649,27.7738,58100.0
2006-11-22 13:50:00,31.36,31.39,31.36,31.39,9400.0,27.7738,27.8004,27.7738,27.8004,9400.0
2006-11-22 13:55:00,31.38,31.39,31.38,31.38,11900.0,27.7915,27.8004,27.7915,27.7915,11900.0
2006-11-22 14:00:00,31.38,31.41,31.37,31.4,9300.0,27.7915,27.8181,27.7827,27.8092,9300.0
2006-11-22 14:05:00,31.4,31.43,31.4,31.42,10100.0,27.8092,27.8358,27.8092,27.8269,10100.0
2006-11-22 14:10:00,31.43,31.48,31.42,31.48,13200.0,27.8358,27.8801,27.8269,27.8801,13200.0
2006-11-22 14:15:00,31.48,31.5,31.47,31.48,20800.0,27.8801,27.8978,27.8712,27.8801,20800.0
2006-11-22 14:20:00,31.48,31.49,31.47,31.48,12300.0,27.8801,27.8889,27.8712,27.8801,12300.0
2006-11-22 14:25:00,31.48,31.53,31.48,31.52,12800.0,27.8801,27.9244,27.8801,27.9155,12800.0
2006-11-22 14:30:00,31.51,31.53,31.51,31.52,12600.0,27.9066,27.9244,27.9066,27.9155,12600.0
2006-11-22 14:35:00,31.52,31.55,31.52,31.54,9600.0,27.9155,27.9421,27.9155,27.9332,9600.0
2006-11-22 14:40:00,31.54,31.56,31.54,31.54,10300.0,27.9332,27.9509,27.9332,27.9332,10300.0
2006-11-22 14:45:00,31.53,31.65,31.53,31.64,39500.0,27.9244,28.0306,27.9244,28.0218,39500.0
2006-11-22 14:50:00,31.62,31.67,31.62,31.65,16900.0,28.0041,28.0483,28.0041,28.0306,16900.0
2006-11-22 14:55:00,31.64,31.65,31.58,31.59,9000.0,28.0218,28.0306,27.9686,27.9775,9000.0
2006-11-22 15:00:00,31.59,31.65,31.59,31.63,18400.0,27.9775,28.0306,27.9775,28.0129,18400.0
2006-11-22 15:05:00,31.63,31.68,31.62,31.68,16000.0,28.0129,28.0572,28.0041,28.0572,16000.0
2006-11-22 15:10:00,31.67,31.68,31.58,31.6,27200.0,28.0483,28.0572,27.9686,27.9864,27200.0
2006-11-22 15:15:00,31.6,31.65,31.59,31.65,14700.0,27.9864,28.0306,27.9775,28.0306,14700.0
2006-11-22 15:20:00,31.65,31.65,31.6,31.6,24900.0,28.0306,28.0306,27.9864,27.9864,24900.0
2006-11-22 15:25:00,31.6,31.6,31.52,31.54,26400.0,27.9864,27.9864,27.9155,27.9332,26400.0
2006-11-22 15:30:00,31.54,31.54,31.49,31.51,29300.0,27.9332,27.9332,27.8889,27.9066,29300.0
2006-11-22 15:35:00,31.5,31.54,31.5,31.52,14600.0,27.8978,27.9332,27.8978,27.9155,14600.0
2006-11-22 15:40:00,31.52,31.52,31.44,31.44,28700.0,27.9155,27.9155,27.8447,27.8447,28700.0
2006-11-22 15:45:00,31.45,31.56,31.44,31.55,28200.0,27.8535,27.9509,27.8447,27.9421,28200.0
2006-11-22 15:50:00,31.56,31.56,31.5,31.51,25100.0,27.9509,27.9509,27.8978,27.9066,25100.0
2006-11-22 15:55:00,31.52,31.55,31.5,31.52,37200.0,27.9155,27.9421,27.8978,27.9155,37200.0
2006-11-24 09:30:00,31.39,31.49,31.26,31.44,40200.0,27.8004,27.8889,27.6852,27.8447,40200.0
2006-11-24 09:35:00,31.46,31.55,31.45,31.52,11800.0,27.8624,27.9421,27.8535,27.9155,11800.0
2006-11-24 09:40:00,31.52,31.57,31.5,31.54,15500.0,27.9155,27.9598,27.8978,27.9332,15500.0
2006-11-24 09:45:00,31.52,31.56,31.52,31.56,9000.0,27.9155,27.9509,27.9155,27.9509,9000.0
2006-11-24 09:50:00,31.55,31.57,31.54,31.54,7700.0,27.9421,27.9598,27.9332,27.9332,7700.0
2006-11-24 09:55:00,31.56,31.67,31.56,31.67,14500.0,27.9509,28.0483,27.9509,28.0483,14500.0
2006-11-24 10:00:00,31.67,31.73,31.66,31.73,127300.0,28.0483,28.1015,28.0395,28.1015,127300.0
2006-11-24 10:05:00,31.73,31.82,31.72,31.8,21200.0,28.1015,28.1812,28.0926,28.1635,21200.0
2006-11-24 10:10:00,31.8,31.81,31.77,31.79,18400.0,28.1635,28.1723,28.1369,28.1546,18400.0
2006-11-24 10:15:00,31.79,31.87,31.78,31.85,21500.0,28.1546,28.2255,28.1458,28.2078,21500.0
2006-11-24 10:20:00,31.85,31.89,31.85,31.89,14500.0,28.2078,28.2432,28.2078,28.2432,14500.0
2006-11-24 10:25:00,31.88,31.96,31.88,31.96,13700.0,28.2343,28.3052,28.2343,28.3052,13700.0
2006-11-24 10:30:00,31.96,31.98,31.92,31.96,11900.0,28.3052,28.3229,28.2698,28.3052,11900.0
2006-11-24 10:35:00,31.96,32.0,31.94,31.99,12900.0,28.3052,28.3406,28.2875,28.3318,12900.0
2006-11-24 10:40:00,32.0,32.0,31.97,31.97,16700.0,28.3406,28.3406,28.314,28.314,16700.0
2006-11-24 10:45:00,31.97,32.03,31.97,32.01,9600.0,28.314,28.3672,28.314,28.3495,9600.0
2006-11-24 10:50:00,32.01,32.08,32.01,32.06,31500.0,28.3495,28.4115,28.3495,28.3937,31500.0
2006-11-24 10:55:00,32.06,32.09,32.05,32.09,17600.0,28.3937,28.4203,28.3849,28.4203,17600.0
2006-11-24 11:00:00,32.08,32.12,32.08,32.11,19700.0,28.4115,28.4469,28.4115,28.438,19700.0
2006-11-24 11:05:00,32.12,32.14,32.1,32.12,13500.0,28.4469,28.4646,28.4292,28.4469,13500.0
2006-11-24 11:10:00,32.12,32.19,32.11,32.18,19200.0,28.4469,28.5089,28.438,28.5,19200.0
2006-11-24 11:15:00,32.18,32.18,32.15,32.17,14000.0,28.5,28.5,28.4735,28.4912,14000.0
2006-11-24 11:20:00,32.17,32.18,32.15,32.17,12400.0,28.4912,28.5,28.4735,28.4912,12400.0
2006-11-24 11:25:00,32.18,32.18,32.07,32.09,27800.0,28.5,28.5,28.4026,28.4203,27800.0
2006-11-24 11:30:00,32.1,32.1,32.07,32.08,11100.0,28.4292,28.4292,28.4026,28.4115,11100.0
2006-11-24 11:35:00,32.08,32.09,32.03,32.03,13300.0,28.4115,28.4203,28.3672,28.3672,13300.0
2006-11-24 11:40:00,32.03,32.1,32.01,32.09,24700.0,28.3672,28.4292,28.3495,28.4203,24700.0
2006-11-24 11:45:00,32.09,32.12,32.09,32.12,18700.0,28.4203,28.4469,28.4203,28.4469,18700.0
2006-11-24 11:50:00,32.11,32.12,32.1,32.1,13400.0,28.438,28.4469,28.4292,28.4292,13400.0
2006-11-24 11:55:00,32.11,32.11,32.1,32.1,13200.0,28.438,28.438,28.4292,28.4292,13200.0
2006-11-24 12:00:00,32.1,32.1,32.05,32.05,17400.0,28.4292,28.4292,28.3849,28.3849,17400.0
2006-11-24 12:05:00,32.06,32.06,31.97,31.97,19300.0,28.3937,28.3937,28.314,28.314,19300.0
2006-11-24 12:10:00,31.97,31.97,31.94,31.95,7200.0,28.314,28.314,28.2875,28.2963,7200.0
2006-11-24 12:15:00,31.96,31.96,31.95,31.95,8700.0,28.3052,28.3052,28.2963,28.2963,8700.0
2006-11-24 12:20:00,31.95,32.0,31.95,31.99,15500.0,28.2963,28.3406,28.2963,28.3318,15500.0
2006-11-24 12:25:00,31.99,32.0,31.97,31.99,15900.0,28.3318,28.3406,28.314,28.3318,15900.0
2006-11-24 12:30:00,31.99,31.99,31.95,31.95,27600.0,28.3318,28.3318,28.2963,28.2963,27600.0
2006-11-24 12:35:00,31.95,31.95,31.85,31.86,8800.0,28.2963,28.2963,28.2078,28.2166,8800.0
2006-11-24 12:40:00,31.87,31.88,31.79,31.8,19700.0,28.2255,28.2343,28.1546,28.1635,19700.0
2006-11-24 12:45:00,31.8,31.82,31.79,31.79,20100.0,28.1635,28.1812,28.1546,28.1546,20100.0
2006-11-24 12:50:00,31.79,31.84,31.76,31.82,27400.0,28.1546,28.1989,28.1281,28.1812,27400.0
2006-11-24 12:55:00,31.81,31.84,31.76,31.79,46700.0,28.1723,28.1989,28.1281,28.1546,46700.0
2006-11-27 09:30:00,31.63,31.79,31.63,31.64,67900.0,28.0129,28.1546,28.0129,28.0218,67900.0
2006-11-27 09:35:00,31.64,31.65,31.54,31.62,34900.0,28.0218,28.0306,27.9332,28.0041,34900.0
2006-11-27 09:40:00,31.61,31.69,31.59,31.68,34900.0,27.9952,28.0661,27.9775,28.0572,34900.0
2006-11-27 09:45:00,31.67,31.83,31.65,31.65,38200.0,28.0483,28.1901,28.0306,28.0306,38200.0
2006-11-27 09:50:00,31.65,31.77,31.65,31.77,41200.0,28.0306,28.1369,28.0306,28.1369,41200.0
2006-11-27 09:55:00,31.78,31.79,31.75,31.77,31900.0,28.1458,28.1546,28.1192,28.1369,31900.0
2006-11-27 10:00:00,31.77,31.82,31.71,31.81,72400.0,28.1369,28.1812,28.0838,28.1723,72400.0
2006-11-27 10:05:00,31.8,31.88,31.77,31.79,51600.0,28.1635,28.2343,28.1369,28.1546,51600.0
2006-11-27 10:10:00,31.78,31.81,31.74,31.75,51300.0,28.1458,28.1723,28.1103,28.1192,51300.0
2006-11-27 10:15:00,31.75,31.91,31.75,31.9,43500.0,28.1192,28.2609,28.1192,28.252,43500.0
2006-11-27 10:20:00,31.9,32.18,31.9,32.18,100500.0,28.252,28.5,28.252,28.5,100500.0
2006-11-27 10:25:00,32.16,32.21,32.12,32.15,65100.0,28.4823,28.5266,28.4469,28.4735,65100.0
2006-11-27 10:30:00,32.15,32.15,32.02,32.05,52300.0,28.4735,28.4735,28.3583,28.3849,52300.0
2006-11-27 10:35:00,32.04,32.09,31.99,32.07,65300.0,28.376,28.4203,28.3318,28.4026,65300.0
2006-11-27 10:40:00,32.06,32.06,31.96,31.96,29700.0,28.3937,28.3937,28.3052,28.3052,29700.0
2006-11-27 10:45:00,31.96,32.01,31.92,31.99,147200.0,28.3052,28.3495,28.2698,28.3318,147200.0
2006-11-27 10:50:00,31.99,32.02,31.96,32.0,42300.0,28.3318,28.3583,28.3052,28.3406,42300.0
2006-11-27 10:55:00,32.01,32.01,31.88,31.9,29900.0,28.3495,28.3495,28.2343,28.252,29900.0
2006-11-27 11:00:00,31.91,31.92,31.86,31.91,32700.0,28.2609,28.2698,28.2166,28.2609,32700.0
2006-11-27 11:05:00,31.92,32.01,31.91,32.0,35200.0,28.2698,28.3495,28.2609,28.3406,35200.0
2006-11-27 11:10:00,32.0,32.01,31.9,31.9,33900.0,28.3406,28.3495,28.252,28.252,33900.0
2006-11-27 11:15:00,31.91,31.93,31.89,31.91,41800.0,28.2609,28.2786,28.2432,28.2609,41800.0
2006-11-27 11:20:00,31.91,31.94,31.89,31.92,32800.0,28.2609,28.2875,28.2432,28.2698,32800.0
2006-11-27 11:25:00,31.91,31.92,31.74,31.75,46800.0,28.2609,28.2698,28.1103,28.1192,46800.0
2006-11-27 11:30:00,31.77,31.8,31.76,31.79,33900.0,28.1369,28.1635,28.1281,28.1546,33900.0
2006-11-27 11:35:00,31.78,31.81,31.78,31.81,24300.0,28.1458,28.1723,28.1458,28.1723,24300.0
2006-11-27 11:40:00,31.8,31.85,31.8,31.83,42700.0,28.1635,28.2078,28.1635,28.1901,42700.0
2006-11-27 11:45:00,31.83,31.85,31.82,31.83,17100.0,28.1901,28.2078,28.1812,28.1901,17100.0
2006-11-27 11:50:00,31.84,31.84,31.81,31.81,32800.0,28.1989,28.1989,28.1723,28.1723,32800.0
2006-11-27 11:55:00,31.82,31.83,31.81,31.82,21000.0,28.1812,28.1901,28.1723,28.1812,21000.0
2006-11-27 12:00:00,31.81,31.82,31.8,31.81,52700.0,28.1723,28.1812,28.1635,28.1723,52700.0
2006-11-27 12:05:00,31.81,31.87,31.8,31.85,27600.0,28.1723,28.2255,28.1635,28.2078,27600.0
2006-11-27 12:10:00,31.86,31.88,31.85,31.85,45500.0,28.2166,28.2343,28.2078,28.2078,45500.0
2006-11-27 12:15:00,31.85,31.89,31.85,31.89,65300.0,28.2078,28.2432,28.2078,28.2432,65300.0
2006-11-27 12:20:00,31.87,31.88,31.85,31.85,15600.0,28.2255,28.2343,28.2078,28.2078,15600.0
2006-11-27 12:25:00,31.85,31.88,31.85,31.88,21600.0,28.2078,28.2343,28.2078,28.2343,21600.0
2006-11-27 12:30:00,31.88,31.88,31.83,31.84,30700.0,28.2343,28.2343,28.1901,28.1989,30700.0
2006-11-27 12:35:00,31.85,31.85,31.84,31.84,15000.0,28.2078,28.2078,28.1989,28.1989,15000.0
2006-11-27 12:40:00,31.85,31.85,31.82,31.83,28400.0,28.2078,28.2078,28.1812,28.1901,28400.0
2006-11-27 12:45:00,31.82,31.83,31.81,31.81,14100.0,28.1812,28.1901,28.1723,28.1723,14100.0
2006-11-27 12:50:00,31.81,31.82,31.81,31.82,13400.0,28.1723,28.1812,28.1723,28.1812,13400.0
2006-11-27 12:55:00,31.82,31.82,31.8,31.81,29200.0,28.1812,28.1812,28.1635,28.1723,29200.0
2006-11-27 13:00:00,31.81,31.82,31.79,31.8,83000.0,28.1723,28.1812,28.1546,28.1635,83000.0
2006-11-27 13:05:00,31.81,31.81,31.79,31.79,22300.0,28.1723,28.1723,28.1546,28.1546,22300.0
2006-11-27 13:10:00,31.8,31.8,31.79,31.79,4300.0,28.1635,28.1635,28.1546,28.1546,4300.0
2006-11-27 13:15:00,31.79,31.8,31.79,31.79,18400.0,28.1546,28.1635,28.1546,28.1546,18400.0
2006-11-27 13:20:00,31.79,31.81,31.79,31.79,15300.0,28.1546,28.1723,28.1546,28.1546,15300.0
2006-11-27 13:25:00,31.79,31.8,31.79,31.8,33800.0,28.1546,28.1635,28.1546,28.1635,33800.0
2006-11-27 13:30:00,31.8,31.81,31.79,31.79,16700.0,28.1635,28.1723,28.1546,28.1546,16700.0
2006-11-27 13:35:00,31.8,31.8,31.79,31.79,16300.0,28.1635,28.1635,28.1546,28.1546,16300.0
2006-11-27 13:40:00,31.79,31.81,31.79,31.81,36000.0,28.1546,28.1723,28.1546,28.1723,36000.0
2006-11-27 13:45:00,31.81,31.81,31.79,31.79,13800.0,28.1723,28.1723,28.1546,28.1546,13800.0
2006-11-27 13:50:00,31.79,31.8,31.79,31.79,15400.0,28.1546,28.1635,28.1546,28.1546,15400.0
2006-11-27 13:55:00,31.8,31.8,31.79,31.79,15700.0,28.1635,28.1635,28.1546,28.1546,15700.0
2006-11-27 14:00:00,31.79,31.8,31.79,31.79,11900.0,28.1546,28.1635,28.1546,28.1546,11900.0
2006-11-27 14:05:00,31.8,31.81,31.78,31.79,79100.0,28.1635,28.1723,28.1458,28.1546,79100.0
2006-11-27 14:10:00,31.79,31.85,31.78,31.83,51900.0,28.1546,28.2078,28.1458,28.1901,51900.0
2006-11-27 14:15:00,31.83,31.86,31.83,31.83,17400.0,28.1901,28.2166,28.1901,28.1901,17400.0
2006-11-27 14:20:00,31.83,31.84,31.81,31.81,11300.0,28.1901,28.1989,28.1723,28.1723,11300.0
2006-11-27 14:25:00,31.8,31.85,31.79,31.84,37000.0,28.1635,28.2078,28.1546,28.1989,37000.0
2006-11-27 14:30:00,31.84,31.93,31.84,31.9,33600.0,28.1989,28.2786,28.1989,28.252,33600.0
2006-11-27 14:35:00,31.9,31.97,31.9,31.95,32000.0,28.252,28.314,28.252,28.2963,32000.0
2006-11-27 14:40:00,31.94,31.94,31.87,31.87,25900.0,28.2875,28.2875,28.2255,28.2255,25900.0
2006-11-27 14:45:00,31.87,31.91,31.87,31.91,21100.0,28.2255,28.2609,28.2255,28.2609,21100.0
2006-11-27 14:50:00,31.91,31.93,31.88,31.88,24100.0,28.2609,28.2786,28.2343,28.2343,24100.0
2006-11-27 14:55:00,31.87,31.88,31.86,31.87,20300.0,28.2255,28.2343,28.2166,28.2255,20300.0
2006-11-27 15:00:00,31.86,31.87,31.85,31.85,25200.0,28.2166,28.2255,28.2078,28.2078,25200.0
2006-11-27 15:05:00,31.85,31.86,31.82,31.83,29800.0,28.2078,28.2166,28.1812,28.1901,29800.0
2006-11-27 15:10:00,31.83,31.86,31.82,31.86,47000.0,28.1901,28.2166,28.1812,28.2166,47000.0
2006-11-27 15:15:00,31.86,31.88,31.84,31.88,31500.0,28.2166,28.2343,28.1989,28.2343,31500.0
2006-11-27 15:20:00,31.89,31.91,31.86,31.91,54800.0,28.2432,28.2609,28.2166,28.2609,54800.0
2006-11-27 15:25:00,31.91,31.95,31.88,31.89,50800.0,28.2609,28.2963,28.2343,28.2432,50800.0
2006-11-27 15:30:00,31.89,31.95,31.88,31.93,59800.0,28.2432,28.2963,28.2343,28.2786,59800.0
2006-11-27 15:35:00,31.93,31.93,31.9,31.9,33600.0,28.2786,28.2786,28.252,28.252,33600.0
2006-11-27 15:40:00,31.9,31.91,31.89,31.9,42900.0,28.252,28.2609,28.2432,28.252,42900.0
2006-11-27 15:45:00,31.9,31.9,31.85,31.85,59500.0,28.252,28.252,28.2078,28.2078,59500.0
2006-11-27 15:50:00,31.85,31.86,31.84,31.85,56300.0,28.2078,28.2166,28.1989,28.2078,56300.0
2006-11-27 15:55:00,31.85,31.87,31.83,31.83,84800.0,28.2078,28.2255,28.1901,28.1901,84800.0
2006-11-28 09:30:00,31.83,31.91,31.81,31.89,62000.0,28.1901,28.2609,28.1723,28.2432,62000.0
2006-11-28 09:35:00,31.88,31.91,31.8,31.83,51800.0,28.2343,28.2609,28.1635,28.1901,51800.0
2006-11-28 09:40:00,31.82,31.85,31.75,31.75,49500.0,28.1812,28.2078,28.1192,28.1192,49500.0
2006-11-28 09:45:00,31.77,31.86,31.75,31.81,76100.0,28.1369,28.2166,28.1192,28.1723,76100.0
2006-11-28 09:50:00,31.8,31.81,31.72,31.72,51900.0,28.1635,28.1723,28.0926,28.0926,51900.0
2006-11-28 09:55:00,31.71,31.77,31.67,31.74,45300.0,28.0838,28.1369,28.0483,28.1103,45300.0
2006-11-28 10:00:00,31.74,31.77,31.7,31.77,50200.0,28.1103,28.1369,28.0749,28.1369,50200.0
2006-11-28 10:05:00,31.77,31.77,31.69,31.7,52700.0,28.1369,28.1369,28.0661,28.0749,52700.0
2006-11-28 10:10:00,31.71,31.75,31.67,31.72,53600.0,28.0838,28.1192,28.0483,28.0926,53600.0
2006-11-28 10:15:00,31.71,31.73,31.67,31.68,35100.0,28.0838,28.1015,28.0483,28.0572,35100.0
2006-11-28 10:20:00,31.67,31.75,31.67,31.7,120600.0,28.0483,28.1192,28.0483,28.0749,120600.0
2006-11-28 10:25:00,31.7,31.78,31.67,31.73,65700.0,28.0749,28.1458,28.0483,28.1015,65700.0
2006-11-28 10:30:00,31.73,31.76,31.69,31.75,19000.0,28.1015,28.1281,28.0661,28.1192,19000.0
2006-11-28 10:35:00,31.76,31.77,31.69,31.69,34900.0,28.1281,28.1369,28.0661,28.0661,34900.0
2006-11-28 10:40:00,31.7,31.7,31.63,31.65,17600.0,28.0749,28.0749,28.0129,28.0306,17600.0
2006-11-28 10:45:00,31.66,31.7,31.63,31.67,22000.0,28.0395,28.0749,28.0129,28.0483,22000.0
2006-11-28 10:50:00,31.67,31.67,31.61,31.62,16300.0,28.0483,28.0483,27.9952,28.0041,16300.0
2006-11-28 10:55:00,31.62,31.69,31.6,31.65,21900.0,28.0041,28.0661,27.9864,28.0306,21900.0
2006-11-28 11:00:00,31.65,31.66,31.57,31.62,57000.0,28.0306,28.0395,27.9598,28.0041,57000.0
2006-11-28 11:05:00,31.64,31.68,31.62,31.67,18000.0,28.0218,28.0572,28.0041,28.0483,18000.0
2006-11-28 11:10:00,31.66,31.69,31.64,31.65,32800.0,28.0395,28.0661,28.0218,28.0306,32800.0
2006-11-28 11:15:00,31.64,31.69,31.64,31.68,16000.0,28.0218,28.0661,28.0218,28.0572,16000.0
2006-11-28 11:20:00,31.68,31.69,31.64,31.68,10200.0,28.0572,28.0661,28.0218,28.0572,10200.0
2006-11-28 11:25:00,31.69,31.7,31.63,31.63,15700.0,28.0661,28.0749,28.0129,28.0129,15700.0
2006-11-28 11:30:00,31.64,31.69,31.64,31.66,22400.0,28.0218,28.0661,28.0218,28.0395,22400.0
2006-11-28 11:35:00,31.66,31.68,31.63,31.65,11700.0,28.0395,28.0572,28.0129,28.0306,11700.0
2006-11-28 11:40:00,31.66,31.7,31.65,31.68,41700.0,28.0395,28.0749,28.0306,28.0572,41700.0
2006-11-28 11:45:00,31.67,31.67,31.63,31.65,18900.0,28.0483,28.0483,28.0129,28.0306,18900.0
2006-11-28 11:50:00,31.66,31.67,31.64,31.66,8500.0,28.0395,28.0483,28.0218,28.0395,8500.0
2006-11-28 11:55:00,31.65,31.66,31.62,31.63,14800.0,28.0306,28.0395,28.0041,28.0129,14800.0
2006-11-28 12:00:00,31.63,31.66,31.62,31.63,11100.0,28.0129,28.0395,28.0041,28.0129,11100.0
2006-11-28 12:05:00,31.64,31.66,31.63,31.63,7500.0,28.0218,28.0395,28.0129,28.0129,7500.0
2006-11-28 12:10:00,31.63,31.64,31.62,31.62,6900.0,28.0129,28.0218,28.0041,28.0041,6900.0
2006-11-28 12:15:00,31.63,31.7,31.62,31.66,21500.0,28.0129,28.0749,28.0041,28.0395,21500.0
2006-11-28 12:20:00,31.67,31.67,31.62,31.65,18600.0,28.0483,28.0483,28.0041,28.0306,18600.0
2006-11-28 12:25:00,31.63,31.66,31.61,31.62,20900.0,28.0129,28.0395,27.9952,28.0041,20900.0
2006-11-28 12:30:00,31.63,31.65,31.59,31.63,50600.0,28.0129,28.0306,27.9775,28.0129,50600.0
2006-11-28 12:35:00,31.63,31.63,31.59,31.61,26100.0,28.0129,28.0129,27.9775,27.9952,26100.0
2006-11-28 12:40:00,31.61,31.62,31.6,31.61,23400.0,27.9952,28.0041,27.9864,27.9952,23400.0
2006-11-28 12:45:00,31.61,31.64,31.6,31.64,11000.0,27.9952,28.0218,27.9864,28.0218,11000.0
2006-11-28 12:50:00,31.64,31.67,31.63,31.67,24000.0,28.0218,28.0483,28.0129,28.0483,24000.0
2006-11-28 12:55:00,31.67,31.7,31.65,31.67,20400.0,28.0483,28.0749,28.0306,28.0483,20400.0
2006-11-28 13:00:00,31.66,31.69,31.66,31.68,12300.0,28.0395,28.0661,28.0395,28.0572,12300.0
2006-11-28 13:05:00,31.69,31.71,31.66,31.69,15800.0,28.0661,28.0838,28.0395,28.0661,15800.0
2006-11-28 13:10:00,31.68,31.69,31.65,31.66,13700.0,28.0572,28.0661,28.0306,28.0395,13700.0
2006-11-28 13:15:00,31.66,31.67,31.63,31.65,20100.0,28.0395,28.0483,28.0129,28.0306,20100.0
2006-11-28 13:20:00,31.65,31.69,31.62,31.63,25200.0,28.0306,28.0661,28.0041,28.0129,25200.0
2006-11-28 13:25:00,31.63,31.63,31.62,31.62,13900.0,28.0129,28.0129,28.0041,28.0041,13900.0
2006-11-28 13:30:00,31.63,31.66,31.61,31.64,38100.0,28.0129,28.0395,27.9952,28.0218,38100.0
2006-11-28 13:35:00,31.63,31.64,31.59,31.6,59000.0,28.0129,28.0218,27.9775,27.9864,59000.0
2006-11-28 13:40:00,31.59,31.64,31.59,31.64,20100.0,27.9775,28.0218,27.9775,28.0218,20100.0
2006-11-28 13:45:00,31.64,31.66,31.63,31.65,25300.0,28.0218,28.0395,28.0129,28.0306,25300.0
2006-11-28 13:50:00,31.65,31.67,31.64,31.66,8500.0,28.0306,28.0483,28.0218,28.0395,8500.0
2006-11-28 13:55:00,31.68,31.68,31.64,31.67,10300.0,28.0572,28.0572,28.0218,28.0483,10300.0
2006-11-28 14:00:00,31.66,31.68,31.64,31.66,6100.0,28.0395,28.0572,28.0218,28.0395,6100.0
2006-11-28 14:05:00,31.67,31.7,31.67,31.7,13200.0,28.0483,28.0749,28.0483,28.0749,13200.0
2006-11-28 14:10:00,31.7,31.73,31.66,31.73,25000.0,28.0749,28.1015,28.0395,28.1015,25000.0
2006-11-28 14:15:00,31.72,31.72,31.65,31.65,23900.0,28.0926,28.0926,28.0306,28.0306,23900.0
2006-11-28 14:20:00,31.65,31.74,31.65,31.73,15100.0,28.0306,28.1103,28.0306,28.1015,15100.0
2006-11-28 14:25:00,31.73,31.75,31.68,31.69,28600.0,28.1015,28.1192,28.0572,28.0661,28600.0
2006-11-28 14:30:00,31.69,31.7,31.67,31.7,13700.0,28.0661,28.0749,28.0483,28.0749,13700.0
2006-11-28 14:35:00,31.69,31.69,31.65,31.67,20300.0,28.0661,28.0661,28.0306,28.0483,20300.0
2006-11-28 14:40:00,31.67,31.68,31.65,31.67,13300.0,28.0483,28.0572,28.0306,28.0483,13300.0
2006-11-28 14:45:00,31.66,31.68,31.64,31.65,97900.0,28.0395,28.0572,28.0218,28.0306,97900.0
2006-11-28 14:50:00,31.66,31.67,31.65,31.66,15700.0,28.0395,28.0483,28.0306,28.0395,15700.0
2006-11-28 14:55:00,31.65,31.67,31.65,31.65,9400.0,28.0306,28.0483,28.0306,28.0306,9400.0
2006-11-28 15:00:00,31.65,31.68,31.65,31.67,12500.0,28.0306,28.0572,28.0306,28.0483,12500.0
2006-11-28 15:05:00,31.66,31.68,31.63,31.63,23900.0,28.0395,28.0572,28.0129,28.0129,23900.0
2006-11-28 15:10:00,31.63,31.67,31.63,31.63,24500.0,28.0129,28.0483,28.0129,28.0129,24500.0
2006-11-28 15:15:00,31.64,31.68,31.63,31.66,31300.0,28.0218,28.0572,28.0129,28.0395,31300.0
2006-11-28 15:20:00,31.65,31.68,31.63,31.63,51500.0,28.0306,28.0572,28.0129,28.0129,51500.0
2006-11-28 15:25:00,31.65,31.66,31.63,31.64,26900.0,28.0306,28.0395,28.0129,28.0218,26900.0
2006-11-28 15:30:00,31.64,31.66,31.63,31.63,43100.0,28.0218,28.0395,28.0129,28.0129,43100.0
2006-11-28 15:35:00,31.63,31.68,31.63,31.65,24000.0,28.0129,28.0572,28.0129,28.0306,24000.0
2006-11-28 15:40:00,31.65,31.66,31.62,31.62,53200.0,28.0306,28.0395,28.0041,28.0041,53200.0
2006-11-28 15:45:00,31.62,31.65,31.59,31.59,91900.0,28.0041,28.0306,27.9775,27.9775,91900.0
2006-11-28 15:50:00,31.59,31.65,31.58,31.62,91800.0,27.9775,28.0306,27.9686,28.0041,91800.0
2006-11-28 15:55:00,31.62,31.65,31.6,31.62,97400.0,28.0041,28.0306,27.9864,28.0041,97400.0
2006-11-29 09:30:00,31.87,31.96,31.32,31.84,156700.0,28.2255,28.3052,27.7384,28.1989,156700.0
2006-11-29 09:35:00,31.82,31.94,31.75,31.9,14600.0,28.1812,28.2875,28.1192,28.252,14600.0
2006-11-29 09:40:00,31.9,31.92,31.75,31.82,15700.0,28.252,28.2698,28.1192,28.1812,15700.0
2006-11-29 09:45:00,31.8,31.82,31.7,31.76,16700.0,28.1635,28.1812,28.0749,28.1281,16700.0
2006-11-29 09:50:00,31.76,31.76,31.62,31.7,14400.0,28.1281,28.1281,28.0041,28.0749,14400.0
2006-11-29 09:55:00,31.68,31.7,31.6,31.69,11500.0,28.0572,28.0749,27.9864,28.0661,11500.0
2006-11-29 10:00:00,31.68,31.69,31.52,31.68,42800.0,28.0572,28.0661,27.9155,28.0572,42800.0
2006-11-29 10:05:00,31.72,31.77,31.61,31.68,22700.0,28.0926,28.1369,27.9952,28.0572,22700.0
2006-11-29 10:10:00,31.69,31.77,31.68,31.72,45600.0,28.0661,28.1369,28.0572,28.0926,45600.0
2006-11-29 10:15:00,31.75,31.82,31.72,31.81,21200.0,28.1192,28.1812,28.0926,28.1723,21200.0
2006-11-29 10:20:00,31.82,31.89,31.79,31.87,12100.0,28.1812,28.2432,28.1546,28.2255,12100.0
2006-11-29 10:25:00,31.86,31.86,31.77,31.8,20500.0,28.2166,28.2166,28.1369,28.1635,20500.0
2006-11-29 10:30:00,31.8,31.8,31.65,31.65,28600.0,28.1635,28.1635,28.0306,28.0306,28600.0
2006-11-29 10:35:00,31.65,31.66,31.59,31.6,25900.0,28.0306,28.0395,27.9775,27.9864,25900.0
2006-11-29 10:40:00,31.6,31.66,31.59,31.63,23000.0,27.9864,28.0395,27.9775,28.0129,23000.0
2006-11-29 10:45:00,31.64,31.72,31.64,31.66,10100.0,28.0218,28.0926,28.0218,28.0395,10100.0
2006-11-29 10:50:00,31.66,31.67,31.62,31.64,5800.0,28.0395,28.0483,28.0041,28.0218,5800.0
2006-11-29 10:55:00,31.64,31.65,31.6,31.65,10200.0,28.0218,28.0306,27.9864,28.0306,10200.0
2006-11-29 11:00:00,31.64,31.71,31.62,31.69,8500.0,28.0218,28.0838,28.0041,28.0661,8500.0
2006-11-29 11:05:00,31.69,31.73,31.68,31.68,19000.0,28.0661,28.1015,28.0572,28.0572,19000.0
2006-11-29 11:10:00,31.68,31.72,31.66,31.68,8600.0,28.0572,28.0926,28.0395,28.0572,8600.0
2006-11-29 11:15:00,31.66,31.68,31.63,31.64,9500.0,28.0395,28.0572,28.0129,28.0218,9500.0
2006-11-29 11:20:00,31.64,31.71,31.64,31.71,19400.0,28.0218,28.0838,28.0218,28.0838,19400.0
2006-11-29 11:25:00,31.71,31.71,31.68,31.69,19600.0,28.0838,28.0838,28.0572,28.0661,19600.0
2006-11-29 11:30:00,31.69,31.74,31.68,31.72,18500.0,28.0661,28.1103,28.0572,28.0926,18500.0
2006-11-29 11:35:00,31.73,31.78,31.72,31.76,28200.0,28.1015,28.1458,28.0926,28.1281,28200.0
2006-11-29 11:40:00,31.77,31.8,31.77,31.78,37500.0,28.1369,28.1635,28.1369,28.1458,37500.0
2006-11-29 11:45:00,31.78,31.8,31.72,31.78,23800.0,28.1458,28.1635,28.0926,28.1458,23800.0
2006-11-29 11:50:00,31.78,31.8,31.71,31.8,46500.0,28.1458,28.1635,28.0838,28.1635,46500.0
2006-11-29 11:55:00,31.78,31.8,31.76,31.77,11300.0,28.1458,28.1635,28.1281,28.1369,11300.0
2006-11-29 12:00:00,31.77,31.8,31.74,31.8,21300.0,28.1369,28.1635,28.1103,28.1635,21300.0
2006-11-29 12:05:00,31.8,31.81,31.78,31.8,89000.0,28.1635,28.1723,28.1458,28.1635,89000.0
2006-11-29 12:10:00,31.81,31.85,31.76,31.77,23800.0,28.1723,28.2078,28.1281,28.1369,23800.0
2006-11-29 12:15:00,31.78,31.78,31.74,31.74,23000.0,28.1458,28.1458,28.1103,28.1103,23000.0
2006-11-29 12:20:00,31.74,31.75,31.7,31.74,10600.0,28.1103,28.1192,28.0749,28.1103,10600.0
2006-11-29 12:25:00,31.72,31.77,31.72,31.77,29500.0,28.0926,28.1369,28.0926,28.1369,29500.0
2006-11-29 12:30:00,31.77,31.8,31.74,31.75,12500.0,28.1369,28.1635,28.1103,28.1192,12500.0
2006-11-29 12:35:00,31.75,31.77,31.75,31.77,8900.0,28.1192,28.1369,28.1192,28.1369,8900.0
2006-11-29 12:40:00,31.76,31.78,31.74,31.78,6100.0,28.1281,28.1458,28.1103,28.1458,6100.0
2006-11-29 12:45:00,31.79,31.8,31.77,31.79,18400.0,28.1546,28.1635,28.1369,28.1546,18400.0
2006-11-29 12:50:00,31.79,31.79,31.75,31.75,28900.0,28.1546,28.1546,28.1192,28.1192,28900.0
2006-11-29 12:55:00,31.76,31.79,31.73,31.75,7500.0,28.1281,28.1546,28.1015,28.1192,7500.0
2006-11-29 13:00:00,31.74,31.77,31.71,31.73,27500.0,28.1103,28.1369,28.0838,28.1015,27500.0
2006-11-29 13:05:00,31.73,31.75,31.72,31.72,3800.0,28.1015,28.1192,28.0926,28.0926,3800.0
2006-11-29 13:10:00,31.73,31.74,31.72,31.74,12800.0,28.1015,28.1103,28.0926,28.1103,12800.0
2006-11-29 13:15:00,31.73,31.75,31.72,31.74,4300.0,28.1015,28.1192,28.0926,28.1103,4300.0
2006-11-29 13:20:00,31.73,31.75,31.7,31.7,37500.0,28.1015,28.1192,28.0749,28.0749,37500.0
2006-11-29 13:25:00,31.7,31.71,31.67,31.69,19000.0,28.0749,28.0838,28.0483,28.0661,19000.0
2006-11-29 13:30:00,31.68,31.68,31.61,31.62,20900.0,28.0572,28.0572,27.9952,28.0041,20900.0
2006-11-29 13:35:00,31.63,31.63,31.55,31.56,92400.0,28.0129,28.0129,27.9421,27.9509,92400.0
2006-11-29 13:40:00,31.56,31.6,31.55,31.58,35600.0,27.9509,27.9864,27.9421,27.9686,35600.0
2006-11-29 13:45:00,31.58,31.69,31.57,31.69,24400.0,27.9686,28.0661,27.9598,28.0661,24400.0
2006-11-29 13:50:00,31.7,31.7,31.62,31.68,8600.0,28.0749,28.0749,28.0041,28.0572,8600.0
2006-11-29 13:55:00,31.68,31.76,31.68,31.74,14300.0,28.0572,28.1281,28.0572,28.1103,14300.0
2006-11-29 14:00:00,31.75,31.78,31.68,31.75,16800.0,28.1192,28.1458,28.0572,28.1192,16800.0
2006-11-29 14:05:00,31.72,31.73,31.71,31.72,2700.0,28.0926,28.1015,28.0838,28.0926,2700.0
2006-11-29 14:10:00,31.72,31.72,31.7,31.71,5400.0,28.0926,28.0926,28.0749,28.0838,5400.0
2006-11-29 14:15:00,31.7,31.73,31.7,31.72,5300.0,28.0749,28.1015,28.0749,28.0926,5300.0
2006-11-29 14:20:00,31.72,31.73,31.71,31.71,2600.0,28.0926,28.1015,28.0838,28.0838,2600.0
2006-11-29 14:25:00,31.71,31.73,31.65,31.67,6200.0,28.0838,28.1015,28.0306,28.0483,6200.0
2006-11-29 14:30:00,31.68,31.72,31.68,31.71,2400.0,28.0572,28.0926,28.0572,28.0838,2400.0
2006-11-29 14:35:00,31.72,31.81,31.72,31.77,21600.0,28.0926,28.1723,28.0926,28.1369,21600.0
2006-11-29 14:40:00,31.76,31.77,31.73,31.73,6800.0,28.1281,28.1369,28.1015,28.1015,6800.0
2006-11-29 14:45:00,31.73,31.74,31.71,31.72,3200.0,28.1015,28.1103,28.0838,28.0926,3200.0
2006-11-29 14:50:00,31.72,31.8,31.72,31.79,28000.0,28.0926,28.1635,28.0926,28.1546,28000.0
2006-11-29 14:55:00,31.81,31.82,31.77,31.79,21900.0,28.1723,28.1812,28.1369,28.1546,21900.0
2006-11-29 15:00:00,31.79,31.8,31.72,31.76,18000.0,28.1546,28.1635,28.0926,28.1281,18000.0
2006-11-29 15:05:00,31.75,31.8,31.75,31.8,12400.0,28.1192,28.1635,28.1192,28.1635,12400.0
2006-11-29 15:10:00,31.79,31.79,31.74,31.75,24800.0,28.1546,28.1546,28.1103,28.1192,24800.0
2006-11-29 15:15:00,31.75,31.75,31.72,31.75,13100.0,28.1192,28.1192,28.0926,28.1192,13100.0
2006-11-29 15:20:00,31.75,31.75,31.73,31.74,14400.0,28.1192,28.1192,28.1015,28.1103,14400.0
2006-11-29 15:25:00,31.75,31.75,31.72,31.73,6900.0,28.1192,28.1192,28.0926,28.1015,6900.0
2006-11-29 15:30:00,31.74,31.81,31.73,31.75,56300.0,28.1103,28.1723,28.1015,28.1192,56300.0
2006-11-29 15:35:00,31.79,31.86,31.77,31.85,26400.0,28.1546,28.2166,28.1369,28.2078,26400.0
2006-11-29 15:40:00,31.85,31.86,31.81,31.83,27000.0,28.2078,28.2166,28.1723,28.1901,27000.0
2006-11-29 15:45:00,31.83,31.88,31.83,31.86,34500.0,28.1901,28.2343,28.1901,28.2166,34500.0
2006-11-29 15:50:00,31.85,31.87,31.84,31.86,29100.0,28.2078,28.2255,28.1989,28.2166,29100.0
2006-11-29 15:55:00,31.87,31.91,31.85,31.91,87900.0,28.2255,28.2609,28.2078,28.2609,87900.0
2006-11-30 09:30:00,31.27,31.77,31.27,31.67,75700.0,27.6941,28.1369,27.6941,28.0483,75700.0
2006-11-30 09:35:00,31.7,31.72,31.64,31.7,16000.0,28.0749,28.0926,28.0218,28.0749,16000.0
2006-11-30 09:40:00,31.7,31.7,31.57,31.59,44100.0,28.0749,28.0749,27.9598,27.9775,44100.0
2006-11-30 09:45:00,31.59,31.77,31.59,31.71,43800.0,27.9775,28.1369,27.9775,28.0838,43800.0
2006-11-30 09:50:00,31.7,31.7,31.59,31.62,21000.0,28.0749,28.0749,27.9775,28.0041,21000.0
2006-11-30 09:55:00,31.64,31.68,31.54,31.65,38800.0,28.0218,28.0572,27.9332,28.0306,38800.0
2006-11-30 10:00:00,31.64,31.74,31.44,31.53,49000.0,28.0218,28.1103,27.8447,27.9244,49000.0
2006-11-30 10:05:00,31.53,31.68,31.51,31.61,24400.0,27.9244,28.0572,27.9066,27.9952,24400.0
2006-11-30 10:10:00,31.61,31.76,31.6,31.67,48600.0,27.9952,28.1281,27.9864,28.0483,48600.0
2006-11-30 10:15:00,31.66,31.8,31.65,31.68,32300.0,28.0395,28.1635,28.0306,28.0572,32300.0
2006-11-30 10:20:00,31.68,31.73,31.65,31.7,31900.0,28.0572,28.1015,28.0306,28.0749,31900.0
2006-11-30 10:25:00,31.71,31.82,31.68,31.75,32200.0,28.0838,28.1812,28.0572,28.1192,32200.0
2006-11-30 10:30:00,31.76,31.82,31.69,31.71,16400.0,28.1281,28.1812,28.0661,28.0838,16400.0
2006-11-30 10:35:00,31.71,31.76,31.65,31.69,27300.0,28.0838,28.1281,28.0306,28.0661,27300.0
2006-11-30 10:40:00,31.69,31.76,31.66,31.74,15200.0,28.0661,28.1281,28.0395,28.1103,15200.0
2006-11-30 10:45:00,31.75,31.77,31.66,31.67,10700.0,28.1192,28.1369,28.0395,28.0483,10700.0
2006-11-30 10:50:00,31.69,31.8,31.66,31.78,22600.0,28.0661,28.1635,28.0395,28.1458,22600.0
2006-11-30 10:55:00,31.79,31.95,31.74,31.88,44200.0,28.1546,28.2963,28.1103,28.2343,44200.0
2006-11-30 11:00:00,31.87,31.92,31.77,31.85,56200.0,28.2255,28.2698,28.1369,28.2078,56200.0
2006-11-30 11:05:00,31.85,31.93,31.83,31.83,15300.0,28.2078,28.2786,28.1901,28.1901,15300.0
2006-11-30 11:10:00,31.86,31.86,31.77,31.82,11500.0,28.2166,28.2166,28.1369,28.1812,11500.0
2006-11-30 11:15:00,31.82,31.83,31.71,31.75,31300.0,28.1812,28.1901,28.0838,28.1192,31300.0
2006-11-30 11:20:00,31.75,31.78,31.66,31.73,23500.0,28.1192,28.1458,28.0395,28.1015,23500.0
2006-11-30 11:25:00,31.72,31.77,31.65,31.77,53100.0,28.0926,28.1369,28.0306,28.1369,53100.0
2006-11-30 11:30:00,31.72,31.77,31.7,31.77,15800.0,28.0926,28.1369,28.0749,28.1369,15800.0
2006-11-30 11:35:00,31.76,31.76,31.68,31.69,6900.0,28.1281,28.1281,28.0572,28.0661,6900.0
2006-11-30 11:40:00,31.7,31.7,31.67,31.68,31500.0,28.0749,28.0749,28.0483,28.0572,31500.0
2006-11-30 11:45:00,31.67,31.7,31.63,31.65,43700.0,28.0483,28.0749,28.0129,28.0306,43700.0
2006-11-30 11:50:00,31.66,31.69,31.63,31.65,68600.0,28.0395,28.0661,28.0129,28.0306,68600.0
2006-11-30 11:55:00,31.64,31.76,31.64,31.69,40900.0,28.0218,28.1281,28.0218,28.0661,40900.0
2006-11-30 12:00:00,31.67,31.77,31.67,31.71,30800.0,28.0483,28.1369,28.0483,28.0838,30800.0
2006-11-30 12:05:00,31.71,31.71,31.66,31.67,16700.0,28.0838,28.0838,28.0395,28.0483,16700.0
2006-11-30 12:10:00,31.67,31.68,31.64,31.64,17700.0,28.0483,28.0572,28.0218,28.0218,17700.0
2006-11-30 12:15:00,31.65,31.66,31.64,31.65,83100.0,28.0306,28.0395,28.0218,28.0306,83100.0
2006-11-30 12:20:00,31.65,31.66,31.64,31.66,9700.0,28.0306,28.0395,28.0218,28.0395,9700.0
2006-11-30 12:25:00,31.65,31.65,31.63,31.64,4100.0,28.0306,28.0306,28.0129,28.0218,4100.0
2006-11-30 12:30:00,31.65,31.68,31.65,31.68,48300.0,28.0306,28.0572,28.0306,28.0572,48300.0
2006-11-30 12:35:00,31.69,31.7,31.62,31.65,35100.0,28.0661,28.0749,28.0041,28.0306,35100.0
2006-11-30 12:40:00,31.64,31.65,31.61,31.64,7500.0,28.0218,28.0306,27.9952,28.0218,7500.0
2006-11-30 12:45:00,31.64,31.66,31.63,31.66,13300.0,28.0218,28.0395,28.0129,28.0395,13300.0
2006-11-30 12:50:00,31.65,31.66,31.64,31.66,12300.0,28.0306,28.0395,28.0218,28.0395,12300.0
2006-11-30 12:55:00,31.66,31.66,31.62,31.63,15100.0,28.0395,28.0395,28.0041,28.0129,15100.0
2006-11-30 13:00:00,31.64,31.66,31.63,31.66,12300.0,28.0218,28.0395,28.0129,28.0395,12300.0
2006-11-30 13:05:00,31.65,31.66,31.64,31.65,3800.0,28.0306,28.0395,28.0218,28.0306,3800.0
2006-11-30 13:10:00,31.65,31.66,31.64,31.66,3700.0,28.0306,28.0395,28.0218,28.0395,3700.0
2006-11-30 13:15:00,31.66,31.71,31.65,31.71,19000.0,28.0395,28.0838,28.0306,28.0838,19000.0
2006-11-30 13:20:00,31.71,31.71,31.69,31.7,12400.0,28.0838,28.0838,28.0661,28.0749,12400.0
2006-11-30 13:25:00,31.7,31.77,31.69,31.75,15100.0,28.0749,28.1369,28.0661,28.1192,15100.0
2006-11-30 13:30:00,31.77,31.79,31.73,31.75,21900.0,28.1369,28.1546,28.1015,28.1192,21900.0
2006-11-30 13:35:00,31.75,31.75,31.72,31.73,6400.0,28.1192,28.1192,28.0926,28.1015,6400.0
2006-11-30 13:40:00,31.72,31.73,31.68,31.69,5500.0,28.0926,28.1015,28.0572,28.0661,5500.0
2006-11-30 13:45:00,31.68,31.74,31.68,31.73,12800.0,28.0572,28.1103,28.0572,28.1015,12800.0
2006-11-30 13:50:00,31.72,31.73,31.68,31.69,10800.0,28.0926,28.1015,28.0572,28.0661,10800.0
2006-11-30 13:55:00,31.69,31.69,31.64,31.65,6800.0,28.0661,28.0661,28.0218,28.0306,6800.0
2006-11-30 14:00:00,31.64,31.66,31.64,31.65,4600.0,28.0218,28.0395,28.0218,28.0306,4600.0
2006-11-30 14:05:00,31.65,31.67,31.64,31.66,12200.0,28.0306,28.0483,28.0218,28.0395,12200.0
2006-11-30 14:10:00,31.65,31.66,31.64,31.66,8100.0,28.0306,28.0395,28.0218,28.0395,8100.0
2006-11-30 14:15:00,31.65,31.66,31.64,31.65,11600.0,28.0306,28.0395,28.0218,28.0306,11600.0
2006-11-30 14:20:00,31.65,31.66,31.64,31.65,73100.0,28.0306,28.0395,28.0218,28.0306,73100.0
2006-11-30 14:25:00,31.65,31.67,31.64,31.64,23700.0,28.0306,28.0483,28.0218,28.0218,23700.0
2006-11-30 14:30:00,31.64,31.65,31.63,31.65,7400.0,28.0218,28.0306,28.0129,28.0306,7400.0
2006-11-30 14:35:00,31.65,31.69,31.65,31.67,45900.0,28.0306,28.0661,28.0306,28.0483,45900.0
2006-11-30 14:40:00,31.67,31.68,31.65,31.67,9300.0,28.0483,28.0572,28.0306,28.0483,9300.0
2006-11-30 14:45:00,31.67,31.68,31.64,31.64,18000.0,28.0483,28.0572,28.0218,28.0218,18000.0
2006-11-30 14:50:00,31.65,31.67,31.64,31.65,36700.0,28.0306,28.0483,28.0218,28.0306,36700.0
2006-11-30 14:55:00,31.64,31.67,31.64,31.64,17200.0,28.0218,28.0483,28.0218,28.0218,17200.0
2006-11-30 15:00:00,31.64,31.64,31.58,31.6,43600.0,28.0218,28.0218,27.9686,27.9864,43600.0
2006-11-30 15:05:00,31.6,31.6,31.55,31.56,36500.0,27.9864,27.9864,27.9421,27.9509,36500.0
2006-11-30 15:10:00,31.57,31.59,31.55,31.58,19800.0,27.9598,27.9775,27.9421,27.9686,19800.0
2006-11-30 15:15:00,31.58,31.59,31.58,31.59,10300.0,27.9686,27.9775,27.9686,27.9775,10300.0
2006-11-30 15:20:00,31.58,31.59,31.56,31.59,12000.0,27.9686,27.9775,27.9509,27.9775,12000.0
2006-11-30 15:25:00,31.59,31.6,31.56,31.59,18100.0,27.9775,27.9864,27.9509,27.9775,18100.0
2006-11-30 15:30:00,31.59,31.59,31.58,31.58,14900.0,27.9775,27.9775,27.9686,27.9686,14900.0
2006-11-30 15:35:00,31.58,31.6,31.49,31.53,198100.0,27.9686,27.9864,27.8889,27.9244,198100.0
2006-11-30 15:40:00,31.54,31.54,31.35,31.43,192800.0,27.9332,27.9332,27.7649,27.8358,192800.0
2006-11-30 15:45:00,31.43,31.44,31.3,31.44,158600.0,27.8358,27.8447,27.7207,27.8447,158600.0
2006-11-30 15:50:00,31.44,31.47,31.41,31.45,101400.0,27.8447,27.8712,27.8181,27.8535,101400.0
2006-11-30 15:55:00,31.47,31.53,31.43,31.52,244900.0,27.8712,27.9244,27.8358,27.9155,244900.0
2006-12-01 09:30:00,31.62,31.67,31.42,31.58,92900.0,28.0041,28.0483,27.8269,27.9686,92900.0
2006-12-01 09:35:00,31.54,31.58,31.37,31.39,23900.0,27.9332,27.9686,27.7827,27.8004,23900.0
2006-12-01 09:40:00,31.4,31.44,31.27,31.28,61500.0,27.8092,27.8447,27.6941,27.7029,61500.0
2006-12-01 09:45:00,31.3,31.3,31.17,31.19,65300.0,27.7207,27.7207,27.6055,27.6232,65300.0
2006-12-01 09:50:00,31.21,31.26,31.04,31.06,79400.0,27.641,27.6852,27.4904,27.5081,79400.0
2006-12-01 09:55:00,31.07,31.07,30.94,30.95,49100.0,27.517,27.517,27.4018,27.4107,49100.0
2006-12-01 10:00:00,30.94,30.96,30.69,30.73,84900.0,27.4018,27.4195,27.1804,27.2158,84900.0
2006-12-01 10:05:00,30.74,30.76,30.59,30.62,111900.0,27.2247,27.2424,27.0919,27.1184,111900.0
2006-12-01 10:10:00,30.64,30.72,30.62,30.64,37900.0,27.1361,27.207,27.1184,27.1361,37900.0
2006-12-01 10:15:00,30.65,30.65,30.33,30.37,127300.0,27.145,27.145,26.8616,26.897,127300.0
2006-12-01 10:20:00,30.39,30.55,30.37,30.48,80100.0,26.9147,27.0564,26.897,26.9944,80100.0
2006-12-01 10:25:00,30.47,30.5,30.35,30.36,51300.0,26.9856,27.0121,26.8793,26.8882,51300.0
2006-12-01 10:30:00,30.36,30.38,30.26,30.31,98200.0,26.8882,26.9059,26.7996,26.8439,98200.0
2006-12-01 10:35:00,30.31,30.35,30.27,30.34,58900.0,26.8439,26.8793,26.8084,26.8704,58900.0
2006-12-01 10:40:00,30.34,30.39,30.34,30.35,43300.0,26.8704,26.9147,26.8704,26.8793,43300.0
2006-12-01 10:45:00,30.35,30.4,30.34,30.4,32500.0,26.8793,26.9236,26.8704,26.9236,32500.0
2006-12-01 10:50:00,30.39,30.5,30.39,30.49,49100.0,26.9147,27.0121,26.9147,27.0033,49100.0
2006-12-01 10:55:00,30.49,30.52,30.4,30.46,38600.0,27.0033,27.0299,26.9236,26.9767,38600.0
2006-12-01 11:00:00,30.45,30.49,30.43,30.46,28100.0,26.9679,27.0033,26.9501,26.9767,28100.0
2006-12-01 11:05:00,30.46,30.46,30.24,30.3,91100.0,26.9767,26.9767,26.7819,26.835,91100.0
2006-12-01 11:10:00,30.29,30.5,30.29,30.5,57700.0,26.8262,27.0121,26.8262,27.0121,57700.0
2006-12-01 11:15:00,30.5,30.62,30.47,30.61,72200.0,27.0121,27.1184,26.9856,27.1096,72200.0
2006-12-01 11:20:00,30.61,30.74,30.61,30.66,86100.0,27.1096,27.2247,27.1096,27.1538,86100.0
2006-12-01 11:25:00,30.67,30.71,30.58,30.69,80300.0,27.1627,27.1981,27.083,27.1804,80300.0
2006-12-01 11:30:00,30.69,30.7,30.6,30.66,17900.0,27.1804,27.1893,27.1007,27.1538,17900.0
2006-12-01 11:35:00,30.66,30.71,30.65,30.7,22300.0,27.1538,27.1981,27.145,27.1893,22300.0
2006-12-01 11:40:00,30.74,30.79,30.73,30.79,24400.0,27.2247,27.269,27.2158,27.269,24400.0
2006-12-01 11:45:00,30.79,30.79,30.75,30.77,10700.0,27.269,27.269,27.2336,27.2513,10700.0
2006-12-01 11:50:00,30.76,30.83,30.76,30.78,19400.0,27.2424,27.3044,27.2424,27.2601,19400.0
2006-12-01 11:55:00,30.77,30.88,30.77,30.82,13100.0,27.2513,27.3487,27.2513,27.2956,13100.0
2006-12-01 12:00:00,30.81,30.84,30.68,30.7,24700.0,27.2867,27.3133,27.1716,27.1893,24700.0
2006-12-01 12:05:00,30.69,30.78,30.69,30.77,12500.0,27.1804,27.2601,27.1804,27.2513,12500.0
2006-12-01 12:10:00,30.76,30.77,30.73,30.74,6500.0,27.2424,27.2513,27.2158,27.2247,6500.0
2006-12-01 12:15:00,30.75,30.75,30.71,30.74,14200.0,27.2336,27.2336,27.1981,27.2247,14200.0
2006-12-01 12:20:00,30.74,30.74,30.67,30.7,16300.0,27.2247,27.2247,27.1627,27.1893,16300.0
2006-12-01 12:25:00,30.7,30.7,30.64,30.64,22600.0,27.1893,27.1893,27.1361,27.1361,22600.0
2006-12-01 12:30:00,30.64,30.66,30.61,30.65,25700.0,27.1361,27.1538,27.1096,27.145,25700.0
2006-12-01 12:35:00,30.65,30.71,30.65,30.69,21300.0,27.145,27.1981,27.145,27.1804,21300.0
2006-12-01 12:40:00,30.69,30.76,30.69,30.76,21900.0,27.1804,27.2424,27.1804,27.2424,21900.0
2006-12-01 12:45:00,30.77,30.78,30.74,30.76,31300.0,27.2513,27.2601,27.2247,27.2424,31300.0
2006-12-01 12:50:00,30.76,30.78,30.76,30.77,18200.0,27.2424,27.2601,27.2424,27.2513,18200.0
2006-12-01 12:55:00,30.76,30.78,30.7,30.74,17600.0,27.2424,27.2601,27.1893,27.2247,17600.0
2006-12-01 13:00:00,30.74,30.75,30.59,30.6,40200.0,27.2247,27.2336,27.0919,27.1007,40200.0
2006-12-01 13:05:00,30.65,30.73,30.64,30.64,10500.0,27.145,27.2158,27.1361,27.1361,10500.0
2006-12-01 13:10:00,30.63,30.75,30.59,30.75,17700.0,27.1273,27.2336,27.0919,27.2336,17700.0
2006-12-01 13:15:00,30.75,30.78,30.73,30.78,13000.0,27.2336,27.2601,27.2158,27.2601,13000.0
2006-12-01 13:20:00,30.78,30.86,30.77,30.8,17600.0,27.2601,27.331,27.2513,27.2778,17600.0
2006-12-01 13:25:00,30.81,30.84,30.8,30.8,16500.0,27.2867,27.3133,27.2778,27.2778,16500.0
2006-12-01 13:30:00,30.78,30.78,30.74,30.76,11500.0,27.2601,27.2601,27.2247,27.2424,11500.0
2006-12-01 13:35:00,30.75,30.78,30.71,30.73,15600.0,27.2336,27.2601,27.1981,27.2158,15600.0
2006-12-01 13:40:00,30.73,30.77,30.7,30.7,92700.0,27.2158,27.2513,27.1893,27.1893,92700.0
2006-12-01 13:45:00,30.7,30.77,30.7,30.76,12300.0,27.1893,27.2513,27.1893,27.2424,12300.0
2006-12-01 13:50:00,30.76,30.76,30.68,30.74,16000.0,27.2424,27.2424,27.1716,27.2247,16000.0
2006-12-01 13:55:00,30.76,30.77,30.72,30.77,20600.0,27.2424,27.2513,27.207,27.2513,20600.0
2006-12-01 14:00:00,30.78,30.82,30.76,30.76,24400.0,27.2601,27.2956,27.2424,27.2424,24400.0
2006-12-01 14:05:00,30.76,30.77,30.67,30.75,47800.0,27.2424,27.2513,27.1627,27.2336,47800.0
2006-12-01 14:10:00,30.75,30.81,30.74,30.79,39100.0,27.2336,27.2867,27.2247,27.269,39100.0
2006-12-01 14:15:00,30.79,30.82,30.77,30.8,18400.0,27.269,27.2956,27.2513,27.2778,18400.0
2006-12-01 14:20:00,30.8,30.87,30.79,30.86,27100.0,27.2778,27.3398,27.269,27.331,27100.0
2006-12-01 14:25:00,30.87,30.9,30.85,30.9,32300.0,27.3398,27.3664,27.3221,27.3664,32300.0
2006-12-01 14:30:00,30.9,30.94,30.85,30.86,37800.0,27.3664,27.4018,27.3221,27.331,37800.0
2006-12-01 14:35:00,30.87,30.9,30.79,30.81,44800.0,27.3398,27.3664,27.269,27.2867,44800.0
2006-12-01 14:40:00,30.81,30.82,30.78,30.81,21000.0,27.2867,27.2956,27.2601,27.2867,21000.0
2006-12-01 14:45:00,30.81,30.86,30.79,30.86,22900.0,27.2867,27.331,27.269,27.331,22900.0
2006-12-01 14:50:00,30.87,30.9,30.85,30.9,18800.0,27.3398,27.3664,27.3221,27.3664,18800.0
2006-12-01 14:55:00,30.9,30.9,30.82,30.83,22600.0,27.3664,27.3664,27.2956,27.3044,22600.0
2006-12-01 15:00:00,30.83,30.91,30.82,30.87,19200.0,27.3044,27.3753,27.2956,27.3398,19200.0
2006-12-01 15:05:00,30.87,30.96,30.87,30.94,19000.0,27.3398,27.4195,27.3398,27.4018,19000.0
2006-12-01 15:10:00,30.94,30.96,30.91,30.92,17000.0,27.4018,27.4195,27.3753,27.3841,17000.0
2006-12-01 15:15:00,30.92,30.92,30.89,30.9,29400.0,27.3841,27.3841,27.3575,27.3664,29400.0
2006-12-01 15:20:00,30.9,30.91,30.85,30.88,36100.0,27.3664,27.3753,27.3221,27.3487,36100.0
2006-12-01 15:25:00,30.87,30.88,30.85,30.86,33300.0,27.3398,27.3487,27.3221,27.331,33300.0
2006-12-01 15:30:00,30.86,30.86,30.82,30.82,45900.0,27.331,27.331,27.2956,27.2956,45900.0
2006-12-01 15:35:00,30.82,30.85,30.82,30.84,32800.0,27.2956,27.3221,27.2956,27.3133,32800.0
2006-12-01 15:40:00,30.83,30.85,30.83,30.85,42700.0,27.3044,27.3221,27.3044,27.3221,42700.0
2006-12-01 15:45:00,30.84,30.85,30.83,30.85,58800.0,27.3133,27.3221,27.3044,27.3221,58800.0
2006-12-01 15:50:00,30.84,30.86,30.8,30.81,107400.0,27.3133,27.331,27.2778,27.2867,107400.0
2006-12-01 15:55:00,30.8,30.82,30.74,30.8,188800.0,27.2778,27.2956,27.2247,27.2778,188800.0
2006-12-04 09:30:00,30.83,30.98,30.72,30.74,111700.0,27.3044,27.4373,27.207,27.2247,111700.0
2006-12-04 09:35:00,30.76,30.98,30.71,30.88,74300.0,27.2424,27.4373,27.1981,27.3487,74300.0
2006-12-04 09:40:00,30.88,30.91,30.77,30.88,31100.0,27.3487,27.3753,27.2513,27.3487,31100.0
2006-12-04 09:45:00,30.89,30.96,30.89,30.92,22200.0,27.3575,27.4195,27.3575,27.3841,22200.0
2006-12-04 09:50:00,30.93,31.09,30.92,31.08,21500.0,27.393,27.5347,27.3841,27.5258,21500.0
2006-12-04 09:55:00,31.09,31.17,31.06,31.14,26700.0,27.5347,27.6055,27.5081,27.579,26700.0
2006-12-04 10:00:00,31.13,31.21,31.04,31.21,72400.0,27.5701,27.641,27.4904,27.641,72400.0
2006-12-04 10:05:00,31.22,31.45,31.22,31.22,75400.0,27.6498,27.8535,27.6498,27.6498,75400.0
2006-12-04 10:10:00,31.26,31.36,31.23,31.33,21700.0,27.6852,27.7738,27.6587,27.7472,21700.0
2006-12-04 10:15:00,31.34,31.4,31.32,31.36,60600.0,27.7561,27.8092,27.7384,27.7738,60600.0
2006-12-04 10:20:00,31.34,31.45,31.31,31.43,52200.0,27.7561,27.8535,27.7295,27.8358,52200.0
2006-12-04 10:25:00,31.43,31.44,31.38,31.38,22800.0,27.8358,27.8447,27.7915,27.7915,22800.0
2006-12-04 10:30:00,31.41,31.43,31.28,31.28,27600.0,27.8181,27.8358,27.7029,27.7029,27600.0
2006-12-04 10:35:00,31.28,31.33,31.22,31.25,25200.0,27.7029,27.7472,27.6498,27.6764,25200.0
2006-12-04 10:40:00,31.26,31.36,31.25,31.32,20300.0,27.6852,27.7738,27.6764,27.7384,20300.0
2006-12-04 10:45:00,31.32,31.32,31.22,31.22,15800.0,27.7384,27.7384,27.6498,27.6498,15800.0
2006-12-04 10:50:00,31.23,31.3,31.19,31.3,11200.0,27.6587,27.7207,27.6232,27.7207,11200.0
2006-12-04 10:55:00,31.29,31.3,31.25,31.28,36300.0,27.7118,27.7207,27.6764,27.7029,36300.0
2006-12-04 11:00:00,31.27,31.3,31.27,31.3,46400.0,27.6941,27.7207,27.6941,27.7207,46400.0
2006-12-04 11:05:00,31.3,31.33,31.28,31.28,40100.0,27.7207,27.7472,27.7029,27.7029,40100.0
2006-12-04 11:10:00,31.28,31.43,31.28,31.41,21500.0,27.7029,27.8358,27.7029,27.8181,21500.0
2006-12-04 11:15:00,31.41,31.52,31.41,31.5,32900.0,27.8181,27.9155,27.8181,27.8978,32900.0
2006-12-04 11:20:00,31.5,31.5,31.4,31.47,30200.0,27.8978,27.8978,27.8092,27.8712,30200.0
2006-12-04 11:25:00,31.47,31.54,31.47,31.5,26100.0,27.8712,27.9332,27.8712,27.8978,26100.0
2006-12-04 11:30:00,31.5,31.53,31.46,31.47,57400.0,27.8978,27.9244,27.8624,27.8712,57400.0
2006-12-04 11:35:00,31.47,31.5,31.45,31.49,18500.0,27.8712,27.8978,27.8535,27.8889,18500.0
2006-12-04 11:40:00,31.49,31.5,31.42,31.44,14700.0,27.8889,27.8978,27.8269,27.8447,14700.0
2006-12-04 11:45:00,31.45,31.54,31.45,31.52,18300.0,27.8535,27.9332,27.8535,27.9155,18300.0
2006-12-04 11:50:00,31.53,31.53,31.45,31.46,19900.0,27.9244,27.9244,27.8535,27.8624,19900.0
2006-12-04 11:55:00,31.47,31.5,31.36,31.36,26600.0,27.8712,27.8978,27.7738,27.7738,26600.0
2006-12-04 12:00:00,31.37,31.46,31.35,31.45,27000.0,27.7827,27.8624,27.7649,27.8535,27000.0
2006-12-04 12:05:00,31.45,31.45,31.37,31.4,39500.0,27.8535,27.8535,27.7827,27.8092,39500.0
2006-12-04 12:10:00,31.38,31.46,31.38,31.42,33300.0,27.7915,27.8624,27.7915,27.8269,33300.0
2006-12-04 12:15:00,31.43,31.43,31.29,31.37,55200.0,27.8358,27.8358,27.7118,27.7827,55200.0
2006-12-04 12:20:00,31.37,31.42,31.34,31.36,15300.0,27.7827,27.8269,27.7561,27.7738,15300.0
2006-12-04 12:25:00,31.36,31.37,31.25,31.27,24400.0,27.7738,27.7827,27.6764,27.6941,24400.0
2006-12-04 12:30:00,31.27,31.36,31.26,31.34,15900.0,27.6941,27.7738,27.6852,27.7561,15900.0
2006-12-04 12:35:00,31.34,31.38,31.34,31.38,12400.0,27.7561,27.7915,27.7561,27.7915,12400.0
2006-12-04 12:40:00,31.38,31.41,31.35,31.4,12400.0,27.7915,27.8181,27.7649,27.8092,12400.0
2006-12-04 12:45:00,31.4,31.4,31.3,31.33,21800.0,27.8092,27.8092,27.7207,27.7472,21800.0
2006-12-04 12:50:00,31.32,31.37,31.32,31.37,8800.0,27.7384,27.7827,27.7384,27.7827,8800.0
2006-12-04 12:55:00,31.39,31.43,31.36,31.39,53200.0,27.8004,27.8358,27.7738,27.8004,53200.0
2006-12-04 13:00:00,31.37,31.42,31.37,31.39,12300.0,27.7827,27.8269,27.7827,27.8004,12300.0
2006-12-04 13:05:00,31.4,31.42,31.35,31.36,26600.0,27.8092,27.8269,27.7649,27.7738,26600.0
2006-12-04 13:10:00,31.35,31.36,31.28,31.29,10900.0,27.7649,27.7738,27.7029,27.7118,10900.0
2006-12-04 13:15:00,31.3,31.33,31.29,31.33,7800.0,27.7207,27.7472,27.7118,27.7472,7800.0
2006-12-04 13:20:00,31.32,31.33,31.21,31.27,35600.0,27.7384,27.7472,27.641,27.6941,35600.0
2006-12-04 13:25:00,31.26,31.26,31.21,31.24,10600.0,27.6852,27.6852,27.641,27.6675,10600.0
2006-12-04 13:30:00,31.24,31.3,31.21,31.3,26600.0,27.6675,27.7207,27.641,27.7207,26600.0
2006-12-04 13:35:00,31.29,31.34,31.28,31.3,11400.0,27.7118,27.7561,27.7029,27.7207,11400.0
2006-12-04 13:40:00,31.3,31.4,31.3,31.4,16800.0,27.7207,27.8092,27.7207,27.8092,16800.0
2006-12-04 13:45:00,31.41,31.48,31.41,31.46,29500.0,27.8181,27.8801,27.8181,27.8624,29500.0
2006-12-04 13:50:00,31.46,31.47,31.44,31.45,26000.0,27.8624,27.8712,27.8447,27.8535,26000.0
2006-12-04 13:55:00,31.44,31.48,31.44,31.48,11500.0,27.8447,27.8801,27.8447,27.8801,11500.0
2006-12-04 14:00:00,31.47,31.48,31.45,31.45,27500.0,27.8712,27.8801,27.8535,27.8535,27500.0
2006-12-04 14:05:00,31.44,31.44,31.4,31.4,13900.0,27.8447,27.8447,27.8092,27.8092,13900.0
2006-12-04 14:10:00,31.41,31.41,31.34,31.35,15000.0,27.8181,27.8181,27.7561,27.7649,15000.0
2006-12-04 14:15:00,31.35,31.37,31.29,31.29,40500.0,27.7649,27.7827,27.7118,27.7118,40500.0
2006-12-04 14:20:00,31.29,31.3,31.22,31.26,34500.0,27.7118,27.7207,27.6498,27.6852,34500.0
2006-12-04 14:25:00,31.26,31.29,31.25,31.27,29600.0,27.6852,27.7118,27.6764,27.6941,29600.0
2006-12-04 14:30:00,31.27,31.32,31.26,31.32,40600.0,27.6941,27.7384,27.6852,27.7384,40600.0
2006-12-04 14:35:00,31.3,31.3,31.29,31.29,13900.0,27.7207,27.7207,27.7118,27.7118,13900.0
2006-12-04 14:40:00,31.3,31.32,31.29,31.32,19100.0,27.7207,27.7384,27.7118,27.7384,19100.0
2006-12-04 14:45:00,31.32,31.36,31.31,31.34,23700.0,27.7384,27.7738,27.7295,27.7561,23700.0
2006-12-04 14:50:00,31.34,31.37,31.34,31.37,19400.0,27.7561,27.7827,27.7561,27.7827,19400.0
2006-12-04 14:55:00,31.36,31.38,31.35,31.38,14600.0,27.7738,27.7915,27.7649,27.7915,14600.0
2006-12-04 15:00:00,31.38,31.41,31.37,31.38,21800.0,27.7915,27.8181,27.7827,27.7915,21800.0
2006-12-04 15:05:00,31.38,31.38,31.29,31.3,32700.0,27.7915,27.7915,27.7118,27.7207,32700.0
2006-12-04 15:10:00,31.3,31.34,31.28,31.29,24400.0,27.7207,27.7561,27.7029,27.7118,24400.0
2006-12-04 15:15:00,31.29,31.3,31.26,31.28,43900.0,27.7118,27.7207,27.6852,27.7029,43900.0
2006-12-04 15:20:00,31.27,31.33,31.26,31.3,56300.0,27.6941,27.7472,27.6852,27.7207,56300.0
2006-12-04 15:25:00,31.3,31.33,31.29,31.33,33100.0,27.7207,27.7472,27.7118,27.7472,33100.0
2006-12-04 15:30:00,31.33,31.35,31.31,31.34,30100.0,27.7472,27.7649,27.7295,27.7561,30100.0
2006-12-04 15:35:00,31.34,31.37,31.32,31.36,34600.0,27.7561,27.7827,27.7384,27.7738,34600.0
2006-12-04 15:40:00,31.36,31.43,31.36,31.43,55900.0,27.7738,27.8358,27.7738,27.8358,55900.0
2006-12-04 15:45:00,31.43,31.44,31.4,31.41,50800.0,27.8358,27.8447,27.8092,27.8181,50800.0
2006-12-04 15:50:00,31.42,31.43,31.41,31.41,63400.0,27.8269,27.8358,27.8181,27.8181,63400.0
2006-12-04 15:55:00,31.41,31.42,31.34,31.36,74700.0,27.8181,27.8269,27.7561,27.7738,74700.0
2006-12-05 09:30:00,31.26,31.37,31.21,31.28,49300.0,27.6852,27.7827,27.641,27.7029,49300.0
2006-12-05 09:35:00,31.3,31.3,31.18,31.25,42100.0,27.7207,27.7207,27.6144,27.6764,42100.0
2006-12-05 09:40:00,31.26,31.28,31.2,31.23,16100.0,27.6852,27.7029,27.6321,27.6587,16100.0
2006-12-05 09:45:00,31.21,31.23,31.12,31.12,30700.0,27.641,27.6587,27.5612,27.5612,30700.0
2006-12-05 09:50:00,31.11,31.2,31.11,31.15,27700.0,27.5524,27.6321,27.5524,27.5878,27700.0
2006-12-05 09:55:00,31.15,31.18,31.13,31.16,39500.0,27.5878,27.6144,27.5701,27.5967,39500.0
2006-12-05 10:00:00,31.16,31.3,31.16,31.25,39400.0,27.5967,27.7207,27.5967,27.6764,39400.0
2006-12-05 10:05:00,31.25,31.27,31.15,31.18,28200.0,27.6764,27.6941,27.5878,27.6144,28200.0
2006-12-05 10:10:00,31.18,31.19,31.13,31.14,30100.0,27.6144,27.6232,27.5701,27.579,30100.0
2006-12-05 10:15:00,31.14,31.17,31.13,31.13,45400.0,27.579,27.6055,27.5701,27.5701,45400.0
2006-12-05 10:20:00,31.14,31.16,31.11,31.14,30200.0,27.579,27.5967,27.5524,27.579,30200.0
2006-12-05 10:25:00,31.12,31.14,31.1,31.1,32600.0,27.5612,27.579,27.5435,27.5435,32600.0
2006-12-05 10:30:00,31.11,31.16,31.1,31.11,16900.0,27.5524,27.5967,27.5435,27.5524,16900.0
2006-12-05 10:35:00,31.1,31.11,31.1,31.1,20700.0,27.5435,27.5524,27.5435,27.5435,20700.0
2006-12-05 10:40:00,31.1,31.11,31.07,31.09,31100.0,27.5435,27.5524,27.517,27.5347,31100.0
2006-12-05 10:45:00,31.1,31.1,30.94,31.0,64800.0,27.5435,27.5435,27.4018,27.455,64800.0
2006-12-05 10:50:00,31.0,31.0,30.97,31.0,36600.0,27.455,27.455,27.4284,27.455,36600.0
2006-12-05 10:55:00,31.0,31.0,30.99,31.0,17000.0,27.455,27.455,27.4461,27.455,17000.0
2006-12-05 11:00:00,31.0,31.0,30.95,30.95,43700.0,27.455,27.455,27.4107,27.4107,43700.0
2006-12-05 11:05:00,30.95,30.95,30.89,30.9,32600.0,27.4107,27.4107,27.3575,27.3664,32600.0
2006-12-05 11:10:00,30.89,30.91,30.88,30.91,20400.0,27.3575,27.3753,27.3487,27.3753,20400.0
2006-12-05 11:15:00,30.91,31.0,30.91,30.97,24000.0,27.3753,27.455,27.3753,27.4284,24000.0
2006-12-05 11:20:00,30.98,31.0,30.97,31.0,11900.0,27.4373,27.455,27.4284,27.455,11900.0
2006-12-05 11:25:00,30.99,31.0,30.98,30.99,24700.0,27.4461,27.455,27.4373,27.4461,24700.0
2006-12-05 11:30:00,30.99,31.0,30.96,30.98,9800.0,27.4461,27.455,27.4195,27.4373,9800.0
2006-12-05 11:35:00,30.97,31.0,30.97,30.97,23900.0,27.4284,27.455,27.4284,27.4284,23900.0
2006-12-05 11:40:00,30.97,31.0,30.97,30.99,12300.0,27.4284,27.455,27.4284,27.4461,12300.0
2006-12-05 11:45:00,31.0,31.0,30.97,30.97,16600.0,27.455,27.455,27.4284,27.4284,16600.0
2006-12-05 11:50:00,30.98,31.0,30.97,30.99,23600.0,27.4373,27.455,27.4284,27.4461,23600.0
2006-12-05 11:55:00,30.99,31.0,30.98,30.99,7100.0,27.4461,27.455,27.4373,27.4461,7100.0
2006-12-05 12:00:00,30.99,31.0,30.94,30.94,16700.0,27.4461,27.455,27.4018,27.4018,16700.0
2006-12-05 12:05:00,30.94,30.95,30.92,30.94,15200.0,27.4018,27.4107,27.3841,27.4018,15200.0
2006-12-05 12:10:00,30.93,30.95,30.93,30.95,14100.0,27.393,27.4107,27.393,27.4107,14100.0
2006-12-05 12:15:00,30.95,30.97,30.95,30.96,11900.0,27.4107,27.4284,27.4107,27.4195,11900.0
2006-12-05 12:20:00,30.95,30.98,30.93,30.96,23600.0,27.4107,27.4373,27.393,27.4195,23600.0
2006-12-05 12:25:00,30.96,30.96,30.94,30.95,17300.0,27.4195,27.4195,27.4018,27.4107,17300.0
2006-12-05 12:30:00,30.95,30.97,30.93,30.97,15900.0,27.4107,27.4284,27.393,27.4284,15900.0
2006-12-05 12:35:00,30.97,30.97,30.94,30.95,12500.0,27.4284,27.4284,27.4018,27.4107,12500.0
2006-12-05 12:40:00,30.95,30.98,30.93,30.95,34600.0,27.4107,27.4373,27.393,27.4107,34600.0
2006-12-05 12:45:00,30.95,30.96,30.94,30.96,15000.0,27.4107,27.4195,27.4018,27.4195,15000.0
2006-12-05 12:50:00,30.96,30.97,30.94,30.94,18000.0,27.4195,27.4284,27.4018,27.4018,18000.0
2006-12-05 12:55:00,30.93,30.95,30.93,30.94,8900.0,27.393,27.4107,27.393,27.4018,8900.0
2006-12-05 13:00:00,30.94,30.96,30.92,30.92,21200.0,27.4018,27.4195,27.3841,27.3841,21200.0
2006-12-05 13:05:00,30.92,30.93,30.92,30.93,14700.0,27.3841,27.393,27.3841,27.393,14700.0
2006-12-05 13:10:00,30.93,30.96,30.92,30.93,77000.0,27.393,27.4195,27.3841,27.393,77000.0
2006-12-05 13:15:00,30.93,30.95,30.92,30.93,40500.0,27.393,27.4107,27.3841,27.393,40500.0
2006-12-05 13:20:00,30.93,30.94,30.9,30.9,25700.0,27.393,27.4018,27.3664,27.3664,25700.0
2006-12-05 13:25:00,30.91,30.99,30.9,30.97,35300.0,27.3753,27.4461,27.3664,27.4284,35300.0
2006-12-05 13:30:00,30.98,30.98,30.97,30.97,17100.0,27.4373,27.4373,27.4284,27.4284,17100.0
2006-12-05 13:35:00,30.98,30.99,30.97,30.97,25400.0,27.4373,27.4461,27.4284,27.4284,25400.0
2006-12-05 13:40:00,30.98,30.99,30.96,30.96,40500.0,27.4373,27.4461,27.4195,27.4195,40500.0
2006-12-05 13:45:00,30.97,30.98,30.95,30.96,19700.0,27.4284,27.4373,27.4107,27.4195,19700.0
2006-12-05 13:50:00,30.97,30.98,30.94,30.97,35500.0,27.4284,27.4373,27.4018,27.4284,35500.0
2006-12-05 13:55:00,30.96,30.99,30.96,30.97,17000.0,27.4195,27.4461,27.4195,27.4284,17000.0
2006-12-05 14:00:00,30.98,30.98,30.96,30.96,17600.0,27.4373,27.4373,27.4195,27.4195,17600.0
2006-12-05 14:05:00,30.96,30.99,30.96,30.99,35400.0,27.4195,27.4461,27.4195,27.4461,35400.0
2006-12-05 14:10:00,30.99,31.0,30.97,30.98,28300.0,27.4461,27.455,27.4284,27.4373,28300.0
2006-12-05 14:15:00,30.98,31.0,30.98,31.0,46800.0,27.4373,27.455,27.4373,27.455,46800.0
2006-12-05 14:20:00,31.0,31.03,30.99,31.0,61500.0,27.455,27.4815,27.4461,27.455,61500.0
2006-12-05 14:25:00,31.0,31.08,31.0,31.06,16400.0,27.455,27.5258,27.455,27.5081,16400.0
2006-12-05 14:30:00,31.07,31.11,31.05,31.07,36800.0,27.517,27.5524,27.4992,27.517,36800.0
2006-12-05 14:35:00,31.07,31.11,31.07,31.11,18700.0,27.517,27.5524,27.517,27.5524,18700.0
2006-12-05 14:40:00,31.1,31.11,31.05,31.1,24500.0,27.5435,27.5524,27.4992,27.5435,24500.0
2006-12-05 14:45:00,31.1,31.1,31.05,31.05,24900.0,27.5435,27.5435,27.4992,27.4992,24900.0
2006-12-05 14:50:00,31.05,31.06,31.0,31.05,31100.0,27.4992,27.5081,27.455,27.4992,31100.0
2006-12-05 14:55:00,31.04,31.04,30.99,30.99,64700.0,27.4904,27.4904,27.4461,27.4461,64700.0
2006-12-05 15:00:00,31.0,31.03,30.99,31.01,28100.0,27.455,27.4815,27.4461,27.4638,28100.0
2006-12-05 15:05:00,31.01,31.01,30.97,30.97,29700.0,27.4638,27.4638,27.4284,27.4284,29700.0
2006-12-05 15:10:00,30.97,30.98,30.94,30.97,46100.0,27.4284,27.4373,27.4018,27.4284,46100.0
2006-12-05 15:15:00,30.97,30.98,30.95,30.98,43100.0,27.4284,27.4373,27.4107,27.4373,43100.0
2006-12-05 15:20:00,30.98,30.98,30.95,30.98,67000.0,27.4373,27.4373,27.4107,27.4373,67000.0
2006-12-05 15:25:00,30.98,30.98,30.95,30.98,37500.0,27.4373,27.4373,27.4107,27.4373,37500.0
2006-12-05 15:30:00,30.98,30.98,30.96,30.98,32000.0,27.4373,27.4373,27.4195,27.4373,32000.0
2006-12-05 15:35:00,30.98,31.0,30.96,31.0,38400.0,27.4373,27.455,27.4195,27.455,38400.0
2006-12-05 15:40:00,30.99,31.0,30.95,30.99,38400.0,27.4461,27.455,27.4107,27.4461,38400.0
2006-12-05 15:45:00,31.0,31.0,30.98,31.0,38600.0,27.455,27.455,27.4373,27.455,38600.0
2006-12-05 15:50:00,30.99,31.0,30.97,31.0,120200.0,27.4461,27.455,27.4284,27.455,120200.0
2006-12-05 15:55:00,31.0,31.12,31.0,31.08,158500.0,27.455,27.5612,27.455,27.5258,158500.0
2006-12-06 09:30:00,31.12,31.21,31.05,31.16,41700.0,27.5612,27.641,27.4992,27.5967,41700.0
2006-12-06 09:35:00,31.16,31.18,31.06,31.08,24700.0,27.5967,27.6144,27.5081,27.5258,24700.0
2006-12-06 09:40:00,31.06,31.06,30.95,31.0,33100.0,27.5081,27.5081,27.4107,27.455,33100.0
2006-12-06 09:45:00,31.01,31.02,30.94,30.98,34600.0,27.4638,27.4727,27.4018,27.4373,34600.0
2006-12-06 09:50:00,30.98,31.07,30.98,31.07,18900.0,27.4373,27.517,27.4373,27.517,18900.0
2006-12-06 09:55:00,31.08,31.12,31.05,31.09,26800.0,27.5258,27.5612,27.4992,27.5347,26800.0
2006-12-06 10:00:00,31.08,31.09,30.99,31.0,23600.0,27.5258,27.5347,27.4461,27.455,23600.0
2006-12-06 10:05:00,31.0,31.0,30.95,30.99,40700.0,27.455,27.455,27.4107,27.4461,40700.0
2006-12-06 10:10:00,30.99,31.05,30.99,31.05,31400.0,27.4461,27.4992,27.4461,27.4992,31400.0
2006-12-06 10:15:00,31.04,31.09,31.04,31.06,20100.0,27.4904,27.5347,27.4904,27.5081,20100.0
2006-12-06 10:20:00,31.06,31.07,31.04,31.04,36300.0,27.5081,27.517,27.4904,27.4904,36300.0
2006-12-06 10:25:00,31.05,31.05,31.04,31.04,7600.0,27.4992,27.4992,27.4904,27.4904,7600.0
2006-12-06 10:30:00,31.04,31.05,31.04,31.05,42600.0,27.4904,27.4992,27.4904,27.4992,42600.0
2006-12-06 10:35:00,31.05,31.05,31.04,31.04,25600.0,27.4992,27.4992,27.4904,27.4904,25600.0
2006-12-06 10:40:00,31.05,31.05,31.02,31.02,20600.0,27.4992,27.4992,27.4727,27.4727,20600.0
2006-12-06 10:45:00,31.01,31.02,30.99,30.99,15200.0,27.4638,27.4727,27.4461,27.4461,15200.0
2006-12-06 10:50:00,31.0,31.02,30.98,31.01,32400.0,27.455,27.4727,27.4373,27.4638,32400.0
2006-12-06 10:55:00,31.01,31.02,30.99,31.0,35300.0,27.4638,27.4727,27.4461,27.455,35300.0
2006-12-06 11:00:00,31.0,31.02,31.0,31.02,15100.0,27.455,27.4727,27.455,27.4727,15100.0
2006-12-06 11:05:00,31.01,31.02,31.01,31.01,17300.0,27.4638,27.4727,27.4638,27.4638,17300.0
2006-12-06 11:10:00,31.01,31.06,31.01,31.06,43600.0,27.4638,27.5081,27.4638,27.5081,43600.0
2006-12-06 11:15:00,31.05,31.09,31.05,31.09,21900.0,27.4992,27.5347,27.4992,27.5347,21900.0
2006-12-06 11:20:00,31.09,31.11,31.08,31.08,43800.0,27.5347,27.5524,27.5258,27.5258,43800.0
2006-12-06 11:25:00,31.08,31.1,31.08,31.09,39200.0,27.5258,27.5435,27.5258,27.5347,39200.0
2006-12-06 11:30:00,31.09,31.11,31.09,31.11,19500.0,27.5347,27.5524,27.5347,27.5524,19500.0
2006-12-06 11:35:00,31.1,31.12,31.1,31.11,8500.0,27.5435,27.5612,27.5435,27.5524,8500.0
2006-12-06 11:40:00,31.11,31.12,31.07,31.07,17700.0,27.5524,27.5612,27.517,27.517,17700.0
2006-12-06 11:45:00,31.07,31.17,31.07,31.15,41100.0,27.517,27.6055,27.517,27.5878,41100.0
2006-12-06 11:50:00,31.15,31.15,31.12,31.15,15000.0,27.5878,27.5878,27.5612,27.5878,15000.0
2006-12-06 11:55:00,31.14,31.2,31.14,31.18,43200.0,27.579,27.6321,27.579,27.6144,43200.0
2006-12-06 12:00:00,31.18,31.19,31.17,31.17,15400.0,27.6144,27.6232,27.6055,27.6055,15400.0
2006-12-06 12:05:00,31.17,31.18,31.16,31.18,20100.0,27.6055,27.6144,27.5967,27.6144,20100.0
2006-12-06 12:10:00,31.17,31.18,31.16,31.18,12200.0,27.6055,27.6144,27.5967,27.6144,12200.0
2006-12-06 12:15:00,31.17,31.18,31.17,31.17,17200.0,27.6055,27.6144,27.6055,27.6055,17200.0
2006-12-06 12:20:00,31.18,31.19,31.17,31.18,14500.0,27.6144,27.6232,27.6055,27.6144,14500.0
2006-12-06 12:25:00,31.18,31.2,31.18,31.2,8400.0,27.6144,27.6321,27.6144,27.6321,8400.0
2006-12-06 12:30:00,31.2,31.23,31.19,31.23,22900.0,27.6321,27.6587,27.6232,27.6587,22900.0
2006-12-06 12:35:00,31.24,31.29,31.23,31.25,24600.0,27.6675,27.7118,27.6587,27.6764,24600.0
2006-12-06 12:40:00,31.26,31.28,31.26,31.28,10400.0,27.6852,27.7029,27.6852,27.7029,10400.0
2006-12-06 12:45:00,31.27,31.39,31.27,31.39,36200.0,27.6941,27.8004,27.6941,27.8004,36200.0
2006-12-06 12:50:00,31.38,31.4,31.35,31.37,33200.0,27.7915,27.8092,27.7649,27.7827,33200.0
2006-12-06 12:55:00,31.37,31.41,31.37,31.37,14800.0,27.7827,27.8181,27.7827,27.7827,14800.0
2006-12-06 13:00:00,31.38,31.41,31.37,31.41,21400.0,27.7915,27.8181,27.7827,27.8181,21400.0
2006-12-06 13:05:00,31.4,31.42,31.38,31.4,29600.0,27.8092,27.8269,27.7915,27.8092,29600.0
2006-12-06 13:10:00,31.41,31.46,31.4,31.44,29800.0,27.8181,27.8624,27.8092,27.8447,29800.0
2006-12-06 13:15:00,31.44,31.44,31.4,31.4,10400.0,27.8447,27.8447,27.8092,27.8092,10400.0
2006-12-06 13:20:00,31.41,31.41,31.38,31.38,17100.0,27.8181,27.8181,27.7915,27.7915,17100.0
2006-12-06 13:25:00,31.38,31.39,31.35,31.35,11200.0,27.7915,27.8004,27.7649,27.7649,11200.0
2006-12-06 13:30:00,31.36,31.4,31.35,31.36,17000.0,27.7738,27.8092,27.7649,27.7738,17000.0
2006-12-06 13:35:00,31.36,31.38,31.35,31.36,21100.0,27.7738,27.7915,27.7649,27.7738,21100.0
2006-12-06 13:40:00,31.36,31.39,31.36,31.38,20700.0,27.7738,27.8004,27.7738,27.7915,20700.0
2006-12-06 13:45:00,31.38,31.39,31.37,31.37,14100.0,27.7915,27.8004,27.7827,27.7827,14100.0
2006-12-06 13:50:00,31.38,31.41,31.38,31.39,17600.0,27.7915,27.8181,27.7915,27.8004,17600.0
2006-12-06 13:55:00,31.39,31.41,31.39,31.4,13300.0,27.8004,27.8181,27.8004,27.8092,13300.0
2006-12-06 14:00:00,31.4,31.43,31.39,31.42,15400.0,27.8092,27.8358,27.8004,27.8269,15400.0
2006-12-06 14:05:00,31.41,31.43,31.39,31.41,22700.0,27.8181,27.8358,27.8004,27.8181,22700.0
2006-12-06 14:10:00,31.4,31.41,31.4,31.4,8900.0,27.8092,27.8181,27.8092,27.8092,8900.0
2006-12-06 14:15:00,31.4,31.42,31.4,31.42,18800.0,27.8092,27.8269,27.8092,27.8269,18800.0
2006-12-06 14:20:00,31.42,31.45,31.42,31.45,21900.0,27.8269,27.8535,27.8269,27.8535,21900.0
2006-12-06 14:25:00,31.44,31.46,31.41,31.41,9300.0,27.8447,27.8624,27.8181,27.8181,9300.0
2006-12-06 14:30:00,31.43,31.43,31.4,31.41,21400.0,27.8358,27.8358,27.8092,27.8181,21400.0
2006-12-06 14:35:00,31.4,31.42,31.36,31.36,37800.0,27.8092,27.8269,27.7738,27.7738,37800.0
2006-12-06 14:40:00,31.36,31.37,31.32,31.32,9500.0,27.7738,27.7827,27.7384,27.7384,9500.0
2006-12-06 14:45:00,31.32,31.37,31.32,31.37,22100.0,27.7384,27.7827,27.7384,27.7827,22100.0
2006-12-06 14:50:00,31.36,31.37,31.35,31.35,11500.0,27.7738,27.7827,27.7649,27.7649,11500.0
2006-12-06 14:55:00,31.35,31.36,31.31,31.31,17400.0,27.7649,27.7738,27.7295,27.7295,17400.0
2006-12-06 15:00:00,31.3,31.3,31.23,31.29,23300.0,27.7207,27.7207,27.6587,27.7118,23300.0
2006-12-06 15:05:00,31.28,31.36,31.28,31.3,54700.0,27.7029,27.7738,27.7029,27.7207,54700.0
2006-12-06 15:10:00,31.29,31.3,31.27,31.29,45300.0,27.7118,27.7207,27.6941,27.7118,45300.0
2006-12-06 15:15:00,31.28,31.33,31.27,31.28,39900.0,27.7029,27.7472,27.6941,27.7029,39900.0
2006-12-06 15:20:00,31.27,31.31,31.25,31.27,50400.0,27.6941,27.7295,27.6764,27.6941,50400.0
2006-12-06 15:25:00,31.26,31.36,31.26,31.32,46200.0,27.6852,27.7738,27.6852,27.7384,46200.0
2006-12-06 15:30:00,31.31,31.34,31.28,31.32,32700.0,27.7295,27.7561,27.7029,27.7384,32700.0
2006-12-06 15:35:00,31.32,31.35,31.3,31.3,32400.0,27.7384,27.7649,27.7207,27.7207,32400.0
2006-12-06 15:40:00,31.3,31.31,31.24,31.27,38200.0,27.7207,27.7295,27.6675,27.6941,38200.0
2006-12-06 15:45:00,31.26,31.26,31.22,31.24,32200.0,27.6852,27.6852,27.6498,27.6675,32200.0
2006-12-06 15:50:00,31.25,31.32,31.24,31.29,42500.0,27.6764,27.7384,27.6675,27.7118,42500.0
2006-12-06 15:55:00,31.29,31.32,31.25,31.32,74500.0,27.7118,27.7384,27.6764,27.7384,74500.0
2006-12-07 09:30:00,31.45,31.46,31.26,31.36,66900.0,27.8535,27.8624,27.6852,27.7738,66900.0
2006-12-07 09:35:00,31.37,31.49,31.37,31.48,21000.0,27.7827,27.8889,27.7827,27.8801,21000.0
2006-12-07 09:40:00,31.48,31.55,31.46,31.55,105200.0,27.8801,27.9421,27.8624,27.9421,105200.0
2006-12-07 09:45:00,31.55,31.65,31.52,31.62,69500.0,27.9421,28.0306,27.9155,28.0041,69500.0
2006-12-07 09:50:00,31.63,31.67,31.6,31.66,24800.0,28.0129,28.0483,27.9864,28.0395,24800.0
2006-12-07 09:55:00,31.67,31.69,31.63,31.63,16200.0,28.0483,28.0661,28.0129,28.0129,16200.0
2006-12-07 10:00:00,31.62,31.62,31.41,31.41,38900.0,28.0041,28.0041,27.8181,27.8181,38900.0
2006-12-07 10:05:00,31.41,31.43,31.36,31.4,22700.0,27.8181,27.8358,27.7738,27.8092,22700.0
2006-12-07 10:10:00,31.39,31.4,31.22,31.23,37800.0,27.8004,27.8092,27.6498,27.6587,37800.0
2006-12-07 10:15:00,31.22,31.24,31.17,31.18,54800.0,27.6498,27.6675,27.6055,27.6144,54800.0
2006-12-07 10:20:00,31.16,31.18,31.14,31.17,16400.0,27.5967,27.6144,27.579,27.6055,16400.0
2006-12-07 10:25:00,31.18,31.24,31.17,31.2,18300.0,27.6144,27.6675,27.6055,27.6321,18300.0
2006-12-07 10:30:00,31.21,31.24,31.16,31.22,16400.0,27.641,27.6675,27.5967,27.6498,16400.0
2006-12-07 10:35:00,31.22,31.22,31.12,31.13,20200.0,27.6498,27.6498,27.5612,27.5701,20200.0
2006-12-07 10:40:00,31.12,31.13,30.95,30.96,38900.0,27.5612,27.5701,27.4107,27.4195,38900.0
2006-12-07 10:45:00,30.97,30.97,30.91,30.93,29000.0,27.4284,27.4284,27.3753,27.393,29000.0
2006-12-07 10:50:00,30.93,31.01,30.9,30.94,37700.0,27.393,27.4638,27.3664,27.4018,37700.0
2006-12-07 10:55:00,30.94,31.0,30.9,30.95,14600.0,27.4018,27.455,27.3664,27.4107,14600.0
2006-12-07 11:00:00,30.95,31.0,30.9,30.93,23700.0,27.4107,27.455,27.3664,27.393,23700.0
2006-12-07 11:05:00,30.93,30.96,30.92,30.94,18800.0,27.393,27.4195,27.3841,27.4018,18800.0
2006-12-07 11:10:00,30.94,30.96,30.93,30.94,15600.0,27.4018,27.4195,27.393,27.4018,15600.0
2006-12-07 11:15:00,30.95,31.0,30.95,30.97,25700.0,27.4107,27.455,27.4107,27.4284,25700.0
2006-12-07 11:20:00,30.96,30.96,30.92,30.96,19400.0,27.4195,27.4195,27.3841,27.4195,19400.0
2006-12-07 11:25:00,30.96,30.97,30.92,30.95,21600.0,27.4195,27.4284,27.3841,27.4107,21600.0
2006-12-07 11:30:00,30.96,31.1,30.95,31.07,41600.0,27.4195,27.5435,27.4107,27.517,41600.0
2006-12-07 11:35:00,31.07,31.18,31.07,31.16,29800.0,27.517,27.6144,27.517,27.5967,29800.0
2006-12-07 11:40:00,31.16,31.23,31.15,31.22,33000.0,27.5967,27.6587,27.5878,27.6498,33000.0
2006-12-07 11:45:00,31.21,31.21,31.13,31.13,20000.0,27.641,27.641,27.5701,27.5701,20000.0
2006-12-07 11:50:00,31.13,31.25,31.13,31.21,37200.0,27.5701,27.6764,27.5701,27.641,37200.0
2006-12-07 11:55:00,31.2,31.22,31.15,31.15,22600.0,27.6321,27.6498,27.5878,27.5878,22600.0
2006-12-07 12:00:00,31.16,31.25,31.15,31.2,26700.0,27.5967,27.6764,27.5878,27.6321,26700.0
2006-12-07 12:05:00,31.2,31.22,31.17,31.18,32000.0,27.6321,27.6498,27.6055,27.6144,32000.0
2006-12-07 12:10:00,31.17,31.2,31.14,31.19,21500.0,27.6055,27.6321,27.579,27.6232,21500.0
2006-12-07 12:15:00,31.19,31.21,31.18,31.19,21000.0,27.6232,27.641,27.6144,27.6232,21000.0
2006-12-07 12:20:00,31.19,31.19,31.17,31.17,17200.0,27.6232,27.6232,27.6055,27.6055,17200.0
2006-12-07 12:25:00,31.17,31.2,31.15,31.16,11200.0,27.6055,27.6321,27.5878,27.5967,11200.0
2006-12-07 12:30:00,31.15,31.16,31.09,31.09,12500.0,27.5878,27.5967,27.5347,27.5347,12500.0
2006-12-07 12:35:00,31.09,31.17,31.07,31.1,26500.0,27.5347,27.6055,27.517,27.5435,26500.0
2006-12-07 12:40:00,31.1,31.1,31.05,31.09,18700.0,27.5435,27.5435,27.4992,27.5347,18700.0
2006-12-07 12:45:00,31.09,31.11,31.07,31.08,13500.0,27.5347,27.5524,27.517,27.5258,13500.0
2006-12-07 12:50:00,31.09,31.11,31.08,31.08,12300.0,27.5347,27.5524,27.5258,27.5258,12300.0
2006-12-07 12:55:00,31.08,31.13,31.07,31.13,16600.0,27.5258,27.5701,27.517,27.5701,16600.0
2006-12-07 13:00:00,31.13,31.15,31.11,31.14,9300.0,27.5701,27.5878,27.5524,27.579,9300.0
2006-12-07 13:05:00,31.14,31.18,31.14,31.15,11900.0,27.579,27.6144,27.579,27.5878,11900.0
2006-12-07 13:10:00,31.16,31.2,31.15,31.19,21400.0,27.5967,27.6321,27.5878,27.6232,21400.0
2006-12-07 13:15:00,31.2,31.22,31.19,31.21,11700.0,27.6321,27.6498,27.6232,27.641,11700.0
2006-12-07 13:20:00,31.22,31.27,31.21,31.26,19000.0,27.6498,27.6941,27.641,27.6852,19000.0
2006-12-07 13:25:00,31.25,31.33,31.25,31.33,23000.0,27.6764,27.7472,27.6764,27.7472,23000.0
2006-12-07 13:30:00,31.31,31.32,31.27,31.27,16400.0,27.7295,27.7384,27.6941,27.6941,16400.0
2006-12-07 13:35:00,31.27,31.28,31.25,31.26,18700.0,27.6941,27.7029,27.6764,27.6852,18700.0
2006-12-07 13:40:00,31.26,31.31,31.24,31.29,34400.0,27.6852,27.7295,27.6675,27.7118,34400.0
2006-12-07 13:45:00,31.29,31.36,31.29,31.35,20700.0,27.7118,27.7738,27.7118,27.7649,20700.0
2006-12-07 13:50:00,31.34,31.35,31.32,31.32,18600.0,27.7561,27.7649,27.7384,27.7384,18600.0
2006-12-07 13:55:00,31.32,31.34,31.3,31.34,27500.0,27.7384,27.7561,27.7207,27.7561,27500.0
2006-12-07 14:00:00,31.35,31.36,31.26,31.26,16100.0,27.7649,27.7738,27.6852,27.6852,16100.0
2006-12-07 14:05:00,31.26,31.28,31.25,31.26,14200.0,27.6852,27.7029,27.6764,27.6852,14200.0
2006-12-07 14:10:00,31.24,31.27,31.2,31.24,19500.0,27.6675,27.6941,27.6321,27.6675,19500.0
2006-12-07 14:15:00,31.24,31.3,31.24,31.28,17100.0,27.6675,27.7207,27.6675,27.7029,17100.0
2006-12-07 14:20:00,31.27,31.29,31.25,31.25,14600.0,27.6941,27.7118,27.6764,27.6764,14600.0
2006-12-07 14:25:00,31.25,31.25,31.06,31.09,59800.0,27.6764,27.6764,27.5081,27.5347,59800.0
2006-12-07 14:30:00,31.1,31.1,31.06,31.07,93100.0,27.5435,27.5435,27.5081,27.517,93100.0
2006-12-07 14:35:00,31.07,31.09,31.04,31.06,14600.0,27.517,27.5347,27.4904,27.5081,14600.0
2006-12-07 14:40:00,31.06,31.1,31.03,31.04,88100.0,27.5081,27.5435,27.4815,27.4904,88100.0
2006-12-07 14:45:00,31.03,31.03,30.98,31.0,39500.0,27.4815,27.4815,27.4373,27.455,39500.0
2006-12-07 14:50:00,31.0,31.0,30.98,31.0,18200.0,27.455,27.455,27.4373,27.455,18200.0
2006-12-07 14:55:00,30.99,31.0,30.97,30.98,34200.0,27.4461,27.455,27.4284,27.4373,34200.0
2006-12-07 15:00:00,30.98,30.98,30.86,30.87,63800.0,27.4373,27.4373,27.331,27.3398,63800.0
2006-12-07 15:05:00,30.86,31.0,30.84,30.84,243000.0,27.331,27.455,27.3133,27.3133,243000.0
2006-12-07 15:10:00,30.84,30.84,30.66,30.71,217500.0,27.3133,27.3133,27.1538,27.1981,217500.0
2006-12-07 15:15:00,30.71,30.75,30.68,30.75,77700.0,27.1981,27.2336,27.1716,27.2336,77700.0
2006-12-07 15:20:00,30.74,30.77,30.7,30.77,208100.0,27.2247,27.2513,27.1893,27.2513,208100.0
2006-12-07 15:25:00,30.77,30.9,30.77,30.88,61500.0,27.2513,27.3664,27.2513,27.3487,61500.0
2006-12-07 15:30:00,30.89,30.92,30.83,30.91,125400.0,27.3575,27.3841,27.3044,27.3753,125400.0
2006-12-07 15:35:00,30.92,30.93,30.82,30.85,148500.0,27.3841,27.393,27.2956,27.3221,148500.0
2006-12-07 15:40:00,30.85,30.88,30.8,30.87,186600.0,27.3221,27.3487,27.2778,27.3398,186600.0
2006-12-07 15:45:00,30.88,30.9,30.85,30.9,279500.0,27.3487,27.3664,27.3221,27.3664,279500.0
2006-12-07 15:50:00,30.9,30.93,30.85,30.85,73500.0,27.3664,27.393,27.3221,27.3221,73500.0
2006-12-07 15:55:00,30.85,30.88,30.8,30.8,214600.0,27.3221,27.3487,27.2778,27.2778,214600.0
2006-12-08 09:30:00,30.6,30.73,30.54,30.59,91200.0,27.1007,27.2158,27.0476,27.0919,91200.0
2006-12-08 09:35:00,30.59,30.67,30.52,30.54,58000.0,27.0919,27.1627,27.0299,27.0476,58000.0
2006-12-08 09:40:00,30.53,30.7,30.52,30.57,46000.0,27.0387,27.1893,27.0299,27.0741,46000.0
2006-12-08 09:45:00,30.59,30.65,30.55,30.59,40100.0,27.0919,27.145,27.0564,27.0919,40100.0
2006-12-08 09:50:00,30.59,30.63,30.58,30.63,27400.0,27.0919,27.1273,27.083,27.1273,27400.0
2006-12-08 09:55:00,30.64,30.64,30.55,30.58,24000.0,27.1361,27.1361,27.0564,27.083,24000.0
2006-12-08 10:00:00,30.58,30.59,30.51,30.51,76900.0,27.083,27.0919,27.021,27.021,76900.0
2006-12-08 10:05:00,30.51,30.53,30.25,30.26,78500.0,27.021,27.0387,26.7907,26.7996,78500.0
2006-12-08 10:10:00,30.28,30.59,30.27,30.43,41500.0,26.8173,27.0919,26.8084,26.9501,41500.0
2006-12-08 10:15:00,30.42,30.49,30.38,30.46,49800.0,26.9413,27.0033,26.9059,26.9767,49800.0
2006-12-08 10:20:00,30.47,30.51,30.41,30.42,26200.0,26.9856,27.021,26.9324,26.9413,26200.0
2006-12-08 10:25:00,30.43,30.47,30.39,30.47,34500.0,26.9501,26.9856,26.9147,26.9856,34500.0
2006-12-08 10:30:00,30.46,30.51,30.43,30.47,32600.0,26.9767,27.021,26.9501,26.9856,32600.0
2006-12-08 10:35:00,30.46,30.55,30.45,30.55,17100.0,26.9767,27.0564,26.9679,27.0564,17100.0
2006-12-08 10:40:00,30.55,30.56,30.52,30.52,35200.0,27.0564,27.0653,27.0299,27.0299,35200.0
2006-12-08 10:45:00,30.52,30.62,30.52,30.62,35900.0,27.0299,27.1184,27.0299,27.1184,35900.0
2006-12-08 10:50:00,30.62,30.63,30.53,30.53,28600.0,27.1184,27.1273,27.0387,27.0387,28600.0
2006-12-08 10:55:00,30.52,30.58,30.5,30.55,27500.0,27.0299,27.083,27.0121,27.0564,27500.0
2006-12-08 11:00:00,30.57,30.63,30.56,30.57,32400.0,27.0741,27.1273,27.0653,27.0741,32400.0
2006-12-08 11:05:00,30.58,30.6,30.57,30.59,18700.0,27.083,27.1007,27.0741,27.0919,18700.0
2006-12-08 11:10:00,30.6,30.66,30.58,30.64,38800.0,27.1007,27.1538,27.083,27.1361,38800.0
2006-12-08 11:15:00,30.64,30.9,30.64,30.85,64700.0,27.1361,27.3664,27.1361,27.3221,64700.0
2006-12-08 11:20:00,30.86,30.99,30.86,30.92,76500.0,27.331,27.4461,27.331,27.3841,76500.0
2006-12-08 11:25:00,30.91,31.04,30.91,31.02,33300.0,27.3753,27.4904,27.3753,27.4727,33300.0
2006-12-08 11:30:00,31.02,31.2,31.01,31.17,72200.0,27.4727,27.6321,27.4638,27.6055,72200.0
2006-12-08 11:35:00,31.16,31.16,31.02,31.1,42700.0,27.5967,27.5967,27.4727,27.5435,42700.0
2006-12-08 11:40:00,31.1,31.1,31.0,31.04,66800.0,27.5435,27.5435,27.455,27.4904,66800.0
2006-12-08 11:45:00,31.04,31.09,31.03,31.06,12600.0,27.4904,27.5347,27.4815,27.5081,12600.0
2006-12-08 11:50:00,31.06,31.06,30.98,30.98,34100.0,27.5081,27.5081,27.4373,27.4373,34100.0
2006-12-08 11:55:00,30.99,31.0,30.98,30.99,18100.0,27.4461,27.455,27.4373,27.4461,18100.0
2006-12-08 12:00:00,31.0,31.01,30.89,30.89,64900.0,27.455,27.4638,27.3575,27.3575,64900.0
2006-12-08 12:05:00,30.9,30.98,30.89,30.89,39300.0,27.3664,27.4373,27.3575,27.3575,39300.0
2006-12-08 12:10:00,30.89,30.9,30.8,30.82,24600.0,27.3575,27.3664,27.2778,27.2956,24600.0
2006-12-08 12:15:00,30.81,30.85,30.72,30.76,39600.0,27.2867,27.3221,27.207,27.2424,39600.0
2006-12-08 12:20:00,30.78,30.8,30.77,30.77,25200.0,27.2601,27.2778,27.2513,27.2513,25200.0
2006-12-08 12:25:00,30.79,30.81,30.79,30.8,17100.0,27.269,27.2867,27.269,27.2778,17100.0
2006-12-08 12:30:00,30.8,30.8,30.76,30.76,22200.0,27.2778,27.2778,27.2424,27.2424,22200.0
2006-12-08 12:35:00,30.77,30.82,30.76,30.82,21900.0,27.2513,27.2956,27.2424,27.2956,21900.0
2006-12-08 12:40:00,30.83,30.86,30.83,30.85,20900.0,27.3044,27.331,27.3044,27.3221,20900.0
2006-12-08 12:45:00,30.85,30.86,30.84,30.85,12700.0,27.3221,27.331,27.3133,27.3221,12700.0
2006-12-08 12:50:00,30.85,30.86,30.84,30.85,9600.0,27.3221,27.331,27.3133,27.3221,9600.0
2006-12-08 12:55:00,30.84,30.86,30.83,30.83,30800.0,27.3133,27.331,27.3044,27.3044,30800.0
2006-12-08 13:00:00,30.83,30.85,30.8,30.85,15700.0,27.3044,27.3221,27.2778,27.3221,15700.0
2006-12-08 13:05:00,30.85,30.85,30.84,30.84,12100.0,27.3221,27.3221,27.3133,27.3133,12100.0
2006-12-08 13:10:00,30.84,30.85,30.81,30.83,15700.0,27.3133,27.3221,27.2867,27.3044,15700.0
2006-12-08 13:15:00,30.83,30.85,30.82,30.85,22700.0,27.3044,27.3221,27.2956,27.3221,22700.0
2006-12-08 13:20:00,30.85,30.85,30.81,30.84,29800.0,27.3221,27.3221,27.2867,27.3133,29800.0
2006-12-08 13:25:00,30.84,30.84,30.82,30.82,19700.0,27.3133,27.3133,27.2956,27.2956,19700.0
2006-12-08 13:30:00,30.83,30.84,30.82,30.84,18000.0,27.3044,27.3133,27.2956,27.3133,18000.0
2006-12-08 13:35:00,30.83,30.85,30.82,30.82,18300.0,27.3044,27.3221,27.2956,27.2956,18300.0
2006-12-08 13:40:00,30.83,30.84,30.81,30.82,16700.0,27.3044,27.3133,27.2867,27.2956,16700.0
2006-12-08 13:45:00,30.83,30.83,30.71,30.71,33000.0,27.3044,27.3044,27.1981,27.1981,33000.0
2006-12-08 13:50:00,30.71,30.78,30.71,30.77,22100.0,27.1981,27.2601,27.1981,27.2513,22100.0
2006-12-08 13:55:00,30.77,30.81,30.76,30.8,27400.0,27.2513,27.2867,27.2424,27.2778,27400.0
2006-12-08 14:00:00,30.8,30.85,30.79,30.85,15600.0,27.2778,27.3221,27.269,27.3221,15600.0
2006-12-08 14:05:00,30.85,30.9,30.85,30.89,37500.0,27.3221,27.3664,27.3221,27.3575,37500.0
2006-12-08 14:10:00,30.88,30.9,30.88,30.9,22100.0,27.3487,27.3664,27.3487,27.3664,22100.0
2006-12-08 14:15:00,30.9,30.9,30.89,30.89,7400.0,27.3664,27.3664,27.3575,27.3575,7400.0
2006-12-08 14:20:00,30.89,30.9,30.89,30.89,11500.0,27.3575,27.3664,27.3575,27.3575,11500.0
2006-12-08 14:25:00,30.9,30.9,30.85,30.87,72100.0,27.3664,27.3664,27.3221,27.3398,72100.0
2006-12-08 14:30:00,30.87,30.9,30.87,30.9,9800.0,27.3398,27.3664,27.3398,27.3664,9800.0
2006-12-08 14:35:00,30.9,30.9,30.88,30.89,10200.0,27.3664,27.3664,27.3487,27.3575,10200.0
2006-12-08 14:40:00,30.9,30.92,30.89,30.89,29500.0,27.3664,27.3841,27.3575,27.3575,29500.0
2006-12-08 14:45:00,30.89,30.93,30.88,30.93,26300.0,27.3575,27.393,27.3487,27.393,26300.0
2006-12-08 14:50:00,30.93,31.05,30.93,31.04,35400.0,27.393,27.4992,27.393,27.4904,35400.0
2006-12-08 14:55:00,31.03,31.05,30.98,31.01,30300.0,27.4815,27.4992,27.4373,27.4638,30300.0
2006-12-08 15:00:00,31.01,31.01,30.95,30.95,35000.0,27.4638,27.4638,27.4107,27.4107,35000.0
2006-12-08 15:05:00,30.95,30.95,30.9,30.92,32000.0,27.4107,27.4107,27.3664,27.3841,32000.0
2006-12-08 15:10:00,30.92,30.92,30.91,30.91,14500.0,27.3841,27.3841,27.3753,27.3753,14500.0
2006-12-08 15:15:00,30.91,30.94,30.91,30.92,12700.0,27.3753,27.4018,27.3753,27.3841,12700.0
2006-12-08 15:20:00,30.93,30.97,30.93,30.94,32900.0,27.393,27.4284,27.393,27.4018,32900.0
2006-12-08 15:25:00,30.95,30.99,30.93,30.99,60100.0,27.4107,27.4461,27.393,27.4461,60100.0
2006-12-08 15:30:00,30.99,31.01,30.95,31.01,44300.0,27.4461,27.4638,27.4107,27.4638,44300.0
2006-12-08 15:35:00,31.02,31.04,30.98,30.98,41800.0,27.4727,27.4904,27.4373,27.4373,41800.0
2006-12-08 15:40:00,30.99,30.99,30.93,30.94,48400.0,27.4461,27.4461,27.393,27.4018,48400.0
2006-12-08 15:45:00,30.95,30.96,30.87,30.88,37600.0,27.4107,27.4195,27.3398,27.3487,37600.0
2006-12-08 15:50:00,30.88,30.94,30.84,30.86,62600.0,27.3487,27.4018,27.3133,27.331,62600.0
2006-12-08 15:55:00,30.85,30.89,30.83,30.87,81800.0,27.3221,27.3575,27.3044,27.3398,81800.0
2006-12-11 09:30:00,30.91,30.91,30.69,30.88,43500.0,27.3753,27.3753,27.1804,27.3487,43500.0
2006-12-11 09:35:00,30.89,30.93,30.75,30.82,27200.0,27.3575,27.393,27.2336,27.2956,27200.0
2006-12-11 09:40:00,30.84,30.84,30.74,30.77,57300.0,27.3133,27.3133,27.2247,27.2513,57300.0
2006-12-11 09:45:00,30.77,30.78,30.63,30.67,24200.0,27.2513,27.2601,27.1273,27.1627,24200.0
2006-12-11 09:50:00,30.69,30.74,30.65,30.69,25300.0,27.1804,27.2247,27.145,27.1804,25300.0
2006-12-11 09:55:00,30.7,30.86,30.69,30.81,47400.0,27.1893,27.331,27.1804,27.2867,47400.0
2006-12-11 10:00:00,30.81,30.94,30.81,30.92,28500.0,27.2867,27.4018,27.2867,27.3841,28500.0
2006-12-11 10:05:00,30.92,30.98,30.86,30.98,28500.0,27.3841,27.4373,27.331,27.4373,28500.0
2006-12-11 10:10:00,30.98,31.15,30.98,31.11,54000.0,27.4373,27.5878,27.4373,27.5524,54000.0
2006-12-11 10:15:00,31.11,31.23,31.11,31.18,47500.0,27.5524,27.6587,27.5524,27.6144,47500.0
2006-12-11 10:20:00,31.19,31.22,31.14,31.19,27800.0,27.6232,27.6498,27.579,27.6232,27800.0
2006-12-11 10:25:00,31.18,31.2,31.14,31.17,31300.0,27.6144,27.6321,27.579,27.6055,31300.0
2006-12-11 10:30:00,31.16,31.22,31.15,31.2,40700.0,27.5967,27.6498,27.5878,27.6321,40700.0
2006-12-11 10:35:00,31.19,31.21,31.15,31.18,30100.0,27.6232,27.641,27.5878,27.6144,30100.0
2006-12-11 10:40:00,31.18,31.2,31.15,31.17,20200.0,27.6144,27.6321,27.5878,27.6055,20200.0
2006-12-11 10:45:00,31.15,31.22,31.15,31.2,22700.0,27.5878,27.6498,27.5878,27.6321,22700.0
2006-12-11 10:50:00,31.21,31.23,31.17,31.23,24900.0,27.641,27.6587,27.6055,27.6587,24900.0
2006-12-11 10:55:00,31.23,31.25,31.19,31.24,32500.0,27.6587,27.6764,27.6232,27.6675,32500.0
2006-12-11 11:00:00,31.24,31.33,31.24,31.26,43500.0,27.6675,27.7472,27.6675,27.6852,43500.0
2006-12-11 11:05:00,31.26,31.31,31.26,31.27,21300.0,27.6852,27.7295,27.6852,27.6941,21300.0
2006-12-11 11:10:00,31.28,31.32,31.25,31.25,23700.0,27.7029,27.7384,27.6764,27.6764,23700.0
2006-12-11 11:15:00,31.24,31.24,31.22,31.22,16500.0,27.6675,27.6675,27.6498,27.6498,16500.0
2006-12-11 11:20:00,31.22,31.23,31.21,31.22,30000.0,27.6498,27.6587,27.641,27.6498,30000.0
2006-12-11 11:25:00,31.23,31.24,31.2,31.21,21300.0,27.6587,27.6675,27.6321,27.641,21300.0
2006-12-11 11:30:00,31.21,31.23,31.16,31.17,24100.0,27.641,27.6587,27.5967,27.6055,24100.0
2006-12-11 11:35:00,31.17,31.17,31.08,31.08,23800.0,27.6055,27.6055,27.5258,27.5258,23800.0
2006-12-11 11:40:00,31.09,31.09,31.03,31.04,22300.0,27.5347,27.5347,27.4815,27.4904,22300.0
2006-12-11 11:45:00,31.05,31.09,31.04,31.05,34100.0,27.4992,27.5347,27.4904,27.4992,34100.0
2006-12-11 11:50:00,31.05,31.05,31.01,31.05,42200.0,27.4992,27.4992,27.4638,27.4992,42200.0
2006-12-11 11:55:00,31.05,31.09,31.05,31.08,17200.0,27.4992,27.5347,27.4992,27.5258,17200.0
2006-12-11 12:00:00,31.09,31.1,31.04,31.05,22900.0,27.5347,27.5435,27.4904,27.4992,22900.0
2006-12-11 12:05:00,31.05,31.07,31.04,31.05,11200.0,27.4992,27.517,27.4904,27.4992,11200.0
2006-12-11 12:10:00,31.05,31.05,31.03,31.05,5600.0,27.4992,27.4992,27.4815,27.4992,5600.0
2006-12-11 12:15:00,31.05,31.05,31.0,31.0,13000.0,27.4992,27.4992,27.455,27.455,13000.0
2006-12-11 12:20:00,31.01,31.05,31.01,31.05,16000.0,27.4638,27.4992,27.4638,27.4992,16000.0
2006-12-11 12:25:00,31.05,31.06,31.01,31.01,20500.0,27.4992,27.5081,27.4638,27.4638,20500.0
2006-12-11 12:30:00,31.02,31.07,31.0,31.05,57900.0,27.4727,27.517,27.455,27.4992,57900.0
2006-12-11 12:35:00,31.05,31.05,31.02,31.02,10000.0,27.4992,27.4992,27.4727,27.4727,10000.0
2006-12-11 12:40:00,31.02,31.03,31.0,31.0,38400.0,27.4727,27.4815,27.455,27.455,38400.0
2006-12-11 12:45:00,31.0,31.04,30.99,31.0,14300.0,27.455,27.4904,27.4461,27.455,14300.0
2006-12-11 12:50:00,31.0,31.04,31.0,31.01,16100.0,27.455,27.4904,27.455,27.4638,16100.0
2006-12-11 12:55:00,31.01,31.01,30.93,30.94,27400.0,27.4638,27.4638,27.393,27.4018,27400.0
2006-12-11 13:00:00,30.94,30.97,30.93,30.96,8000.0,27.4018,27.4284,27.393,27.4195,8000.0
2006-12-11 13:05:00,30.96,31.0,30.96,30.97,9300.0,27.4195,27.455,27.4195,27.4284,9300.0
2006-12-11 13:10:00,30.97,31.02,30.97,30.99,21100.0,27.4284,27.4727,27.4284,27.4461,21100.0
2006-12-11 13:15:00,31.0,31.03,30.98,30.99,20400.0,27.455,27.4815,27.4373,27.4461,20400.0
2006-12-11 13:20:00,30.99,31.0,30.95,30.97,22400.0,27.4461,27.455,27.4107,27.4284,22400.0
2006-12-11 13:25:00,30.97,31.0,30.97,30.99,16200.0,27.4284,27.455,27.4284,27.4461,16200.0
2006-12-11 13:30:00,30.98,30.99,30.97,30.97,12000.0,27.4373,27.4461,27.4284,27.4284,12000.0
2006-12-11 13:35:00,30.97,30.97,30.96,30.96,13900.0,27.4284,27.4284,27.4195,27.4195,13900.0
2006-12-11 13:40:00,30.96,31.02,30.96,31.01,13200.0,27.4195,27.4727,27.4195,27.4638,13200.0
2006-12-11 13:45:00,31.01,31.05,31.0,31.04,17200.0,27.4638,27.4992,27.455,27.4904,17200.0
2006-12-11 13:50:00,31.04,31.06,31.04,31.05,10300.0,27.4904,27.5081,27.4904,27.4992,10300.0
2006-12-11 13:55:00,31.05,31.08,31.05,31.08,7300.0,27.4992,27.5258,27.4992,27.5258,7300.0
2006-12-11 14:00:00,31.08,31.08,31.03,31.03,17900.0,27.5258,27.5258,27.4815,27.4815,17900.0
2006-12-11 14:05:00,31.03,31.03,30.99,30.99,11800.0,27.4815,27.4815,27.4461,27.4461,11800.0
2006-12-11 14:10:00,30.98,30.99,30.96,30.98,25000.0,27.4373,27.4461,27.4195,27.4373,25000.0
2006-12-11 14:15:00,30.96,30.97,30.95,30.96,11400.0,27.4195,27.4284,27.4107,27.4195,11400.0
2006-12-11 14:20:00,30.96,31.01,30.96,31.01,19300.0,27.4195,27.4638,27.4195,27.4638,19300.0
2006-12-11 14:25:00,31.01,31.02,30.99,31.0,13200.0,27.4638,27.4727,27.4461,27.455,13200.0
2006-12-11 14:30:00,31.0,31.0,30.97,30.98,7200.0,27.455,27.455,27.4284,27.4373,7200.0
2006-12-11 14:35:00,30.99,31.06,30.99,31.05,14100.0,27.4461,27.5081,27.4461,27.4992,14100.0
2006-12-11 14:40:00,31.05,31.06,31.03,31.04,15300.0,27.4992,27.5081,27.4815,27.4904,15300.0
2006-12-11 14:45:00,31.04,31.04,30.96,30.96,17500.0,27.4904,27.4904,27.4195,27.4195,17500.0
2006-12-11 14:50:00,30.96,30.97,30.95,30.96,21800.0,27.4195,27.4284,27.4107,27.4195,21800.0
2006-12-11 14:55:00,30.96,30.98,30.96,30.96,31700.0,27.4195,27.4373,27.4195,27.4195,31700.0
2006-12-11 15:00:00,30.96,30.99,30.95,30.98,20900.0,27.4195,27.4461,27.4107,27.4373,20900.0
2006-12-11 15:05:00,30.98,30.98,30.95,30.96,30200.0,27.4373,27.4373,27.4107,27.4195,30200.0
2006-12-11 15:10:00,30.95,30.98,30.95,30.98,14000.0,27.4107,27.4373,27.4107,27.4373,14000.0
2006-12-11 15:15:00,30.97,31.0,30.97,30.99,16700.0,27.4284,27.455,27.4284,27.4461,16700.0
2006-12-11 15:20:00,30.99,31.0,30.98,31.0,12500.0,27.4461,27.455,27.4373,27.455,12500.0
2006-12-11 15:25:00,31.0,31.0,30.95,30.96,30700.0,27.455,27.455,27.4107,27.4195,30700.0
2006-12-11 15:30:00,30.95,30.95,30.83,30.9,46800.0,27.4107,27.4107,27.3044,27.3664,46800.0
2006-12-11 15:35:00,30.91,30.93,30.87,30.91,57200.0,27.3753,27.393,27.3398,27.3753,57200.0
2006-12-11 15:40:00,30.92,30.94,30.9,30.94,35000.0,27.3841,27.4018,27.3664,27.4018,35000.0
2006-12-11 15:45:00,30.94,30.96,30.9,30.9,42700.0,27.4018,27.4195,27.3664,27.3664,42700.0
2006-12-11 15:50:00,30.89,30.89,30.83,30.87,93700.0,27.3575,27.3575,27.3044,27.3398,93700.0
2006-12-11 15:55:00,30.86,30.86,30.81,30.85,98000.0,27.331,27.331,27.2867,27.3221,98000.0
2006-12-12 09:30:00,30.87,30.88,30.78,30.8,75300.0,27.3398,27.3487,27.2601,27.2778,75300.0
2006-12-12 09:35:00,30.81,30.89,30.81,30.88,14800.0,27.2867,27.3575,27.2867,27.3487,14800.0
2006-12-12 09:40:00,30.86,30.89,30.82,30.83,11400.0,27.331,27.3575,27.2956,27.3044,11400.0
2006-12-12 09:45:00,30.84,30.98,30.84,30.93,25400.0,27.3133,27.4373,27.3133,27.393,25400.0
2006-12-12 09:50:00,30.93,30.94,30.91,30.91,13000.0,27.393,27.4018,27.3753,27.3753,13000.0
2006-12-12 09:55:00,30.9,30.92,30.87,30.88,23100.0,27.3664,27.3841,27.3398,27.3487,23100.0
2006-12-12 10:00:00,30.88,30.88,30.66,30.66,28100.0,27.3487,27.3487,27.1538,27.1538,28100.0
2006-12-12 10:05:00,30.65,30.68,30.64,30.67,20700.0,27.145,27.1716,27.1361,27.1627,20700.0
2006-12-12 10:10:00,30.68,30.68,30.58,30.61,32900.0,27.1716,27.1716,27.083,27.1096,32900.0
2006-12-12 10:15:00,30.6,30.69,30.6,30.68,24500.0,27.1007,27.1804,27.1007,27.1716,24500.0
2006-12-12 10:20:00,30.68,30.7,30.64,30.64,16400.0,27.1716,27.1893,27.1361,27.1361,16400.0
2006-12-12 10:25:00,30.63,30.68,30.62,30.63,22400.0,27.1273,27.1716,27.1184,27.1273,22400.0
2006-12-12 10:30:00,30.64,30.77,30.64,30.76,23000.0,27.1361,27.2513,27.1361,27.2424,23000.0
2006-12-12 10:35:00,30.75,30.8,30.72,30.73,18000.0,27.2336,27.2778,27.207,27.2158,18000.0
2006-12-12 10:40:00,30.73,30.73,30.63,30.63,17400.0,27.2158,27.2158,27.1273,27.1273,17400.0
2006-12-12 10:45:00,30.63,30.66,30.62,30.62,17000.0,27.1273,27.1538,27.1184,27.1184,17000.0
2006-12-12 10:50:00,30.62,30.69,30.62,30.69,26000.0,27.1184,27.1804,27.1184,27.1804,26000.0
2006-12-12 10:55:00,30.69,30.69,30.61,30.63,16100.0,27.1804,27.1804,27.1096,27.1273,16100.0
2006-12-12 11:00:00,30.63,30.68,30.61,30.62,11800.0,27.1273,27.1716,27.1096,27.1184,11800.0
2006-12-12 11:05:00,30.62,30.75,30.62,30.72,65800.0,27.1184,27.2336,27.1184,27.207,65800.0
2006-12-12 11:10:00,30.71,30.74,30.67,30.71,26200.0,27.1981,27.2247,27.1627,27.1981,26200.0
2006-12-12 11:15:00,30.72,30.76,30.7,30.72,12500.0,27.207,27.2424,27.1893,27.207,12500.0
2006-12-12 11:20:00,30.72,30.77,30.7,30.75,17800.0,27.207,27.2513,27.1893,27.2336,17800.0
2006-12-12 11:25:00,30.78,30.79,30.75,30.77,20100.0,27.2601,27.269,27.2336,27.2513,20100.0
2006-12-12 11:30:00,30.79,30.79,30.75,30.75,12200.0,27.269,27.269,27.2336,27.2336,12200.0
2006-12-12 11:35:00,30.76,30.77,30.69,30.71,39000.0,27.2424,27.2513,27.1804,27.1981,39000.0
2006-12-12 11:40:00,30.71,30.72,30.69,30.71,14200.0,27.1981,27.207,27.1804,27.1981,14200.0
2006-12-12 11:45:00,30.73,30.73,30.69,30.71,29000.0,27.2158,27.2158,27.1804,27.1981,29000.0
2006-12-12 11:50:00,30.73,30.74,30.68,30.68,11400.0,27.2158,27.2247,27.1716,27.1716,11400.0
2006-12-12 11:55:00,30.69,30.71,30.67,30.67,26500.0,27.1804,27.1981,27.1627,27.1627,26500.0
2006-12-12 12:00:00,30.67,30.68,30.66,30.68,4500.0,27.1627,27.1716,27.1538,27.1716,4500.0
2006-12-12 12:05:00,30.68,30.68,30.48,30.48,43400.0,27.1716,27.1716,26.9944,26.9944,43400.0
2006-12-12 12:10:00,30.49,30.49,30.39,30.43,39400.0,27.0033,27.0033,26.9147,26.9501,39400.0
2006-12-12 12:15:00,30.42,30.45,30.39,30.4,28000.0,26.9413,26.9679,26.9147,26.9236,28000.0
2006-12-12 12:20:00,30.41,30.43,30.34,30.36,33400.0,26.9324,26.9501,26.8704,26.8882,33400.0
2006-12-12 12:25:00,30.36,30.41,30.35,30.41,20900.0,26.8882,26.9324,26.8793,26.9324,20900.0
2006-12-12 12:30:00,30.41,30.67,30.4,30.44,64000.0,26.9324,27.1627,26.9236,26.959,64000.0
2006-12-12 12:35:00,30.44,30.5,30.44,30.49,15000.0,26.959,27.0121,26.959,27.0033,15000.0
2006-12-12 12:40:00,30.5,30.5,30.4,30.42,17100.0,27.0121,27.0121,26.9236,26.9413,17100.0
2006-12-12 12:45:00,30.43,30.45,30.4,30.42,17400.0,26.9501,26.9679,26.9236,26.9413,17400.0
2006-12-12 12:50:00,30.43,30.43,30.4,30.42,9900.0,26.9501,26.9501,26.9236,26.9413,9900.0
2006-12-12 12:55:00,30.67,30.67,30.36,30.39,57000.0,27.1627,27.1627,26.8882,26.9147,57000.0
2006-12-12 13:00:00,30.39,30.44,30.39,30.43,25800.0,26.9147,26.959,26.9147,26.9501,25800.0
2006-12-12 13:05:00,30.42,30.48,30.42,30.46,25000.0,26.9413,26.9944,26.9413,26.9767,25000.0
2006-12-12 13:10:00,30.47,30.48,30.45,30.46,6600.0,26.9856,26.9944,26.9679,26.9767,6600.0
2006-12-12 13:15:00,30.45,30.49,30.45,30.48,14800.0,26.9679,27.0033,26.9679,26.9944,14800.0
2006-12-12 13:20:00,30.48,30.48,30.47,30.48,8200.0,26.9944,26.9944,26.9856,26.9944,8200.0
2006-12-12 13:25:00,30.48,30.49,30.46,30.47,7200.0,26.9944,27.0033,26.9767,26.9856,7200.0
2006-12-12 13:30:00,30.48,30.5,30.47,30.5,11000.0,26.9944,27.0121,26.9856,27.0121,11000.0
2006-12-12 13:35:00,30.5,30.53,30.49,30.51,9100.0,27.0121,27.0387,27.0033,27.021,9100.0
2006-12-12 13:40:00,30.5,30.53,30.45,30.51,28700.0,27.0121,27.0387,26.9679,27.021,28700.0
2006-12-12 13:45:00,30.51,30.54,30.5,30.53,12600.0,27.021,27.0476,27.0121,27.0387,12600.0
2006-12-12 13:50:00,30.53,30.57,30.52,30.56,12300.0,27.0387,27.0741,27.0299,27.0653,12300.0
2006-12-12 13:55:00,30.55,30.56,30.55,30.56,11000.0,27.0564,27.0653,27.0564,27.0653,11000.0
2006-12-12 14:00:00,30.56,30.56,30.5,30.52,19600.0,27.0653,27.0653,27.0121,27.0299,19600.0
2006-12-12 14:05:00,30.52,30.52,30.43,30.44,21400.0,27.0299,27.0299,26.9501,26.959,21400.0
2006-12-12 14:10:00,30.44,30.49,30.37,30.49,31300.0,26.959,27.0033,26.897,27.0033,31300.0
2006-12-12 14:15:00,30.46,30.57,30.38,30.53,18400.0,26.9767,27.0741,26.9059,27.0387,18400.0
2006-12-12 14:20:00,30.52,30.76,30.5,30.72,68900.0,27.0299,27.2424,27.0121,27.207,68900.0
2006-12-12 14:25:00,30.72,30.77,30.69,30.69,34200.0,27.207,27.2513,27.1804,27.1804,34200.0
2006-12-12 14:30:00,30.69,30.82,30.68,30.79,62800.0,27.1804,27.2956,27.1716,27.269,62800.0
2006-12-12 14:35:00,30.78,30.78,30.62,30.66,33100.0,27.2601,27.2601,27.1184,27.1538,33100.0
2006-12-12 14:40:00,30.64,30.71,30.61,30.63,16500.0,27.1361,27.1981,27.1096,27.1273,16500.0
2006-12-12 14:45:00,30.62,30.65,30.59,30.62,16700.0,27.1184,27.145,27.0919,27.1184,16700.0
2006-12-12 14:50:00,30.63,30.72,30.63,30.71,26200.0,27.1273,27.207,27.1273,27.1981,26200.0
2006-12-12 14:55:00,30.7,30.79,30.68,30.71,24400.0,27.1893,27.269,27.1716,27.1981,24400.0
2006-12-12 15:00:00,30.71,30.81,30.71,30.8,32600.0,27.1981,27.2867,27.1981,27.2778,32600.0
2006-12-12 15:05:00,30.79,30.82,30.73,30.78,42300.0,27.269,27.2956,27.2158,27.2601,42300.0
2006-12-12 15:10:00,30.79,30.82,30.79,30.79,22000.0,27.269,27.2956,27.269,27.269,22000.0
2006-12-12 15:15:00,30.8,30.82,30.78,30.79,17000.0,27.2778,27.2956,27.2601,27.269,17000.0
2006-12-12 15:20:00,30.78,30.79,30.69,30.69,29400.0,27.2601,27.269,27.1804,27.1804,29400.0
2006-12-12 15:25:00,30.7,30.74,30.69,30.72,25000.0,27.1893,27.2247,27.1804,27.207,25000.0
2006-12-12 15:30:00,30.73,30.74,30.65,30.66,29600.0,27.2158,27.2247,27.145,27.1538,29600.0
2006-12-12 15:35:00,30.65,30.69,30.63,30.69,42900.0,27.145,27.1804,27.1273,27.1804,42900.0
2006-12-12 15:40:00,30.67,30.69,30.61,30.63,23700.0,27.1627,27.1804,27.1096,27.1273,23700.0
2006-12-12 15:45:00,30.63,30.69,30.62,30.67,42500.0,27.1273,27.1804,27.1184,27.1627,42500.0
2006-12-12 15:50:00,30.66,30.66,30.62,30.63,36200.0,27.1538,27.1538,27.1184,27.1273,36200.0
2006-12-12 15:55:00,30.63,30.64,30.56,30.59,94200.0,27.1273,27.1361,27.0653,27.0919,94200.0
2006-12-13 09:30:00,30.65,30.91,30.55,30.72,70900.0,27.145,27.3753,27.0564,27.207,70900.0
2006-12-13 09:35:00,30.71,30.84,30.69,30.82,12600.0,27.1981,27.3133,27.1804,27.2956,12600.0
2006-12-13 09:40:00,30.8,30.84,30.78,30.84,20600.0,27.2778,27.3133,27.2601,27.3133,20600.0
2006-12-13 09:45:00,30.84,30.84,30.8,30.81,25900.0,27.3133,27.3133,27.2778,27.2867,25900.0
2006-12-13 09:50:00,30.81,30.88,30.79,30.88,19700.0,27.2867,27.3487,27.269,27.3487,19700.0
2006-12-13 09:55:00,30.88,30.9,30.86,30.88,25900.0,27.3487,27.3664,27.331,27.3487,25900.0
2006-12-13 10:00:00,30.88,30.91,30.88,30.88,23300.0,27.3487,27.3753,27.3487,27.3487,23300.0
2006-12-13 10:05:00,30.88,30.95,30.88,30.9,29100.0,27.3487,27.4107,27.3487,27.3664,29100.0
2006-12-13 10:10:00,30.9,30.9,30.82,30.84,27300.0,27.3664,27.3664,27.2956,27.3133,27300.0
2006-12-13 10:15:00,30.84,30.86,30.82,30.82,29600.0,27.3133,27.331,27.2956,27.2956,29600.0
2006-12-13 10:20:00,30.82,30.82,30.78,30.81,32000.0,27.2956,27.2956,27.2601,27.2867,32000.0
2006-12-13 10:25:00,30.81,30.85,30.8,30.84,36200.0,27.2867,27.3221,27.2778,27.3133,36200.0
2006-12-13 10:30:00,30.83,30.83,30.75,30.79,94500.0,27.3044,27.3044,27.2336,27.269,94500.0
2006-12-13 10:35:00,30.78,30.82,30.75,30.82,47300.0,27.2601,27.2956,27.2336,27.2956,47300.0
2006-12-13 10:40:00,30.82,30.84,30.82,30.83,29700.0,27.2956,27.3133,27.2956,27.3044,29700.0
2006-12-13 10:45:00,30.84,30.84,30.8,30.83,29100.0,27.3133,27.3133,27.2778,27.3044,29100.0
2006-12-13 10:50:00,30.82,30.84,30.8,30.82,24200.0,27.2956,27.3133,27.2778,27.2956,24200.0
2006-12-13 10:55:00,30.82,30.85,30.82,30.84,29100.0,27.2956,27.3221,27.2956,27.3133,29100.0
2006-12-13 11:00:00,30.85,30.85,30.8,30.81,22100.0,27.3221,27.3221,27.2778,27.2867,22100.0
2006-12-13 11:05:00,30.81,30.83,30.8,30.81,21800.0,27.2867,27.3044,27.2778,27.2867,21800.0
2006-12-13 11:10:00,30.81,30.83,30.81,30.82,25300.0,27.2867,27.3044,27.2867,27.2956,25300.0
2006-12-13 11:15:00,30.83,30.91,30.83,30.89,29700.0,27.3044,27.3753,27.3044,27.3575,29700.0
2006-12-13 11:20:00,30.88,30.89,30.84,30.85,24600.0,27.3487,27.3575,27.3133,27.3221,24600.0
2006-12-13 11:25:00,30.85,30.88,30.84,30.88,20100.0,27.3221,27.3487,27.3133,27.3487,20100.0
2006-12-13 11:30:00,30.88,30.88,30.85,30.85,18700.0,27.3487,27.3487,27.3221,27.3221,18700.0
2006-12-13 11:35:00,30.85,30.88,30.85,30.88,17500.0,27.3221,27.3487,27.3221,27.3487,17500.0
2006-12-13 11:40:00,30.87,30.88,30.86,30.88,18600.0,27.3398,27.3487,27.331,27.3487,18600.0
2006-12-13 11:45:00,30.89,30.94,30.89,30.92,21000.0,27.3575,27.4018,27.3575,27.3841,21000.0
2006-12-13 11:50:00,30.93,30.94,30.9,30.9,16000.0,27.393,27.4018,27.3664,27.3664,16000.0
2006-12-13 11:55:00,30.9,30.93,30.88,30.93,30600.0,27.3664,27.393,27.3487,27.393,30600.0
2006-12-13 12:00:00,30.94,30.94,30.9,30.9,20700.0,27.4018,27.4018,27.3664,27.3664,20700.0
2006-12-13 12:05:00,30.9,30.9,30.85,30.86,25000.0,27.3664,27.3664,27.3221,27.331,25000.0
2006-12-13 12:10:00,30.86,30.87,30.85,30.86,20200.0,27.331,27.3398,27.3221,27.331,20200.0
2006-12-13 12:15:00,30.86,30.9,30.85,30.9,26000.0,27.331,27.3664,27.3221,27.3664,26000.0
2006-12-13 12:20:00,30.9,30.92,30.87,30.87,27700.0,27.3664,27.3841,27.3398,27.3398,27700.0
2006-12-13 12:25:00,30.87,30.87,30.85,30.86,9500.0,27.3398,27.3398,27.3221,27.331,9500.0
2006-12-13 12:30:00,30.85,30.86,30.85,30.85,15000.0,27.3221,27.331,27.3221,27.3221,15000.0
2006-12-13 12:35:00,30.86,30.87,30.85,30.85,32500.0,27.331,27.3398,27.3221,27.3221,32500.0
2006-12-13 12:40:00,30.85,30.86,30.84,30.85,33700.0,27.3221,27.331,27.3133,27.3221,33700.0
2006-12-13 12:45:00,30.84,30.86,30.84,30.85,13100.0,27.3133,27.331,27.3133,27.3221,13100.0
2006-12-13 12:50:00,30.85,30.85,30.84,30.84,13300.0,27.3221,27.3221,27.3133,27.3133,13300.0
2006-12-13 12:55:00,30.85,30.85,30.83,30.83,9000.0,27.3221,27.3221,27.3044,27.3044,9000.0
2006-12-13 13:00:00,30.83,30.83,30.81,30.82,23500.0,27.3044,27.3044,27.2867,27.2956,23500.0
2006-12-13 13:05:00,30.83,30.84,30.82,30.84,9300.0,27.3044,27.3133,27.2956,27.3133,9300.0
2006-12-13 13:10:00,30.83,30.84,30.81,30.81,14800.0,27.3044,27.3133,27.2867,27.2867,14800.0
2006-12-13 13:15:00,30.82,30.83,30.81,30.82,13800.0,27.2956,27.3044,27.2867,27.2956,13800.0
2006-12-13 13:20:00,30.82,30.83,30.81,30.82,18500.0,27.2956,27.3044,27.2867,27.2956,18500.0
2006-12-13 13:25:00,30.83,30.85,30.8,30.84,35900.0,27.3044,27.3221,27.2778,27.3133,35900.0
2006-12-13 13:30:00,30.84,30.85,30.73,30.75,45500.0,27.3133,27.3221,27.2158,27.2336,45500.0
2006-12-13 13:35:00,30.76,30.76,30.7,30.74,42200.0,27.2424,27.2424,27.1893,27.2247,42200.0
2006-12-13 13:40:00,30.74,30.8,30.73,30.76,12800.0,27.2247,27.2778,27.2158,27.2424,12800.0
2006-12-13 13:45:00,30.77,30.78,30.76,30.78,15100.0,27.2513,27.2601,27.2424,27.2601,15100.0
2006-12-13 13:50:00,30.78,30.85,30.7,30.84,46500.0,27.2601,27.3221,27.1893,27.3133,46500.0
2006-12-13 13:55:00,30.84,30.88,30.84,30.88,14000.0,27.3133,27.3487,27.3133,27.3487,14000.0
2006-12-13 14:00:00,30.89,30.93,30.88,30.9,23800.0,27.3575,27.393,27.3487,27.3664,23800.0
2006-12-13 14:05:00,30.85,30.93,30.85,30.92,24500.0,27.3221,27.393,27.3221,27.3841,24500.0
2006-12-13 14:10:00,30.93,30.96,30.92,30.96,18900.0,27.393,27.4195,27.3841,27.4195,18900.0
2006-12-13 14:15:00,30.97,30.97,30.95,30.95,22800.0,27.4284,27.4284,27.4107,27.4107,22800.0
2006-12-13 14:20:00,30.95,30.96,30.95,30.95,16600.0,27.4107,27.4195,27.4107,27.4107,16600.0
2006-12-13 14:25:00,30.95,30.96,30.91,30.91,31700.0,27.4107,27.4195,27.3753,27.3753,31700.0
2006-12-13 14:30:00,30.92,30.92,30.86,30.9,20700.0,27.3841,27.3841,27.331,27.3664,20700.0
2006-12-13 14:35:00,30.89,30.91,30.85,30.89,17600.0,27.3575,27.3753,27.3221,27.3575,17600.0
2006-12-13 14:40:00,30.89,30.91,30.86,30.88,19600.0,27.3575,27.3753,27.331,27.3487,19600.0
2006-12-13 14:45:00,30.89,30.95,30.89,30.94,24800.0,27.3575,27.4107,27.3575,27.4018,24800.0
2006-12-13 14:50:00,30.95,30.95,30.92,30.93,16300.0,27.4107,27.4107,27.3841,27.393,16300.0
2006-12-13 14:55:00,30.93,30.93,30.91,30.93,20500.0,27.393,27.393,27.3753,27.393,20500.0
2006-12-13 15:00:00,30.92,30.96,30.9,30.95,42900.0,27.3841,27.4195,27.3664,27.4107,42900.0
2006-12-13 15:05:00,30.96,30.98,30.93,30.93,17800.0,27.4195,27.4373,27.393,27.393,17800.0
2006-12-13 15:10:00,30.94,30.94,30.92,30.93,22900.0,27.4018,27.4018,27.3841,27.393,22900.0
2006-12-13 15:15:00,30.93,30.98,30.92,30.97,30200.0,27.393,27.4373,27.3841,27.4284,30200.0
2006-12-13 15:20:00,30.96,30.97,30.92,30.93,30200.0,27.4195,27.4284,27.3841,27.393,30200.0
2006-12-13 15:25:00,30.93,30.93,30.92,30.93,16100.0,27.393,27.393,27.3841,27.393,16100.0
2006-12-13 15:30:00,30.93,31.0,30.93,31.0,34800.0,27.393,27.455,27.393,27.455,34800.0
2006-12-13 15:35:00,30.99,31.09,30.95,31.08,67300.0,27.4461,27.5347,27.4107,27.5258,67300.0
2006-12-13 15:40:00,31.08,31.09,31.03,31.04,57900.0,27.5258,27.5347,27.4815,27.4904,57900.0
2006-12-13 15:45:00,31.05,31.08,31.04,31.07,46000.0,27.4992,27.5258,27.4904,27.517,46000.0
2006-12-13 15:50:00,31.07,31.07,30.99,31.05,62200.0,27.517,27.517,27.4461,27.4992,62200.0
2006-12-13 15:55:00,31.06,31.06,31.01,31.04,52000.0,27.5081,27.5081,27.4638,27.4904,52000.0
2006-12-14 09:30:00,31.19,31.29,31.12,31.27,52600.0,27.6232,27.7118,27.5612,27.6941,52600.0
2006-12-14 09:35:00,31.26,31.26,31.12,31.16,21800.0,27.6852,27.6852,27.5612,27.5967,21800.0
2006-12-14 09:40:00,31.17,31.22,31.13,31.14,30200.0,27.6055,27.6498,27.5701,27.579,30200.0
2006-12-14 09:45:00,31.14,31.29,31.14,31.29,25400.0,27.579,27.7118,27.579,27.7118,25400.0
2006-12-14 09:50:00,31.28,31.5,31.27,31.41,64900.0,27.7029,27.8978,27.6941,27.8181,64900.0
2006-12-14 09:55:00,31.4,31.84,31.4,31.71,96600.0,27.8092,28.1989,27.8092,28.0838,96600.0
2006-12-14 10:00:00,31.71,31.72,31.51,31.62,42500.0,28.0838,28.0926,27.9066,28.0041,42500.0
2006-12-14 10:05:00,31.61,31.64,31.51,31.57,29800.0,27.9952,28.0218,27.9066,27.9598,29800.0
2006-12-14 10:10:00,31.57,31.58,31.45,31.48,23400.0,27.9598,27.9686,27.8535,27.8801,23400.0
2006-12-14 10:15:00,31.48,31.57,31.46,31.57,36500.0,27.8801,27.9598,27.8624,27.9598,36500.0
2006-12-14 10:20:00,31.57,31.57,31.5,31.53,27200.0,27.9598,27.9598,27.8978,27.9244,27200.0
2006-12-14 10:25:00,31.52,31.55,31.5,31.55,27800.0,27.9155,27.9421,27.8978,27.9421,27800.0
2006-12-14 10:30:00,31.54,31.54,31.41,31.48,35600.0,27.9332,27.9332,27.8181,27.8801,35600.0
2006-12-14 10:35:00,31.48,31.63,31.47,31.62,46100.0,27.8801,28.0129,27.8712,28.0041,46100.0
2006-12-14 10:40:00,31.61,31.61,31.54,31.6,25800.0,27.9952,27.9952,27.9332,27.9864,25800.0
2006-12-14 10:45:00,31.6,31.63,31.46,31.51,35400.0,27.9864,28.0129,27.8624,27.9066,35400.0
2006-12-14 10:50:00,31.52,31.57,31.47,31.5,22100.0,27.9155,27.9598,27.8712,27.8978,22100.0
2006-12-14 10:55:00,31.49,31.57,31.49,31.55,27900.0,27.8889,27.9598,27.8889,27.9421,27900.0
2006-12-14 11:00:00,31.55,31.56,31.47,31.54,34000.0,27.9421,27.9509,27.8712,27.9332,34000.0
2006-12-14 11:05:00,31.54,31.57,31.49,31.49,30500.0,27.9332,27.9598,27.8889,27.8889,30500.0
2006-12-14 11:10:00,31.49,31.5,31.46,31.48,23300.0,27.8889,27.8978,27.8624,27.8801,23300.0
2006-12-14 11:15:00,31.47,31.51,31.43,31.43,43800.0,27.8712,27.9066,27.8358,27.8358,43800.0
2006-12-14 11:20:00,31.43,31.43,31.36,31.4,26700.0,27.8358,27.8358,27.7738,27.8092,26700.0
2006-12-14 11:25:00,31.4,31.44,31.4,31.42,33400.0,27.8092,27.8447,27.8092,27.8269,33400.0
2006-12-14 11:30:00,31.42,31.44,31.4,31.4,22200.0,27.8269,27.8447,27.8092,27.8092,22200.0
2006-12-14 11:35:00,31.39,31.5,31.35,31.44,40000.0,27.8004,27.8978,27.7649,27.8447,40000.0
2006-12-14 11:40:00,31.42,31.51,31.41,31.49,26700.0,27.8269,27.9066,27.8181,27.8889,26700.0
2006-12-14 11:45:00,31.49,31.52,31.48,31.48,13000.0,27.8889,27.9155,27.8801,27.8801,13000.0
2006-12-14 11:50:00,31.49,31.5,31.45,31.45,13900.0,27.8889,27.8978,27.8535,27.8535,13900.0
2006-12-14 11:55:00,31.44,31.44,31.34,31.37,18800.0,27.8447,27.8447,27.7561,27.7827,18800.0
2006-12-14 12:00:00,31.37,31.44,31.33,31.42,47800.0,27.7827,27.8447,27.7472,27.8269,47800.0
2006-12-14 12:05:00,31.42,31.42,31.37,31.37,17200.0,27.8269,27.8269,27.7827,27.7827,17200.0
2006-12-14 12:10:00,31.37,31.4,31.37,31.38,12200.0,27.7827,27.8092,27.7827,27.7915,12200.0
2006-12-14 12:15:00,31.37,31.37,31.34,31.35,15500.0,27.7827,27.7827,27.7561,27.7649,15500.0
2006-12-14 12:20:00,31.35,31.36,31.33,31.34,11500.0,27.7649,27.7738,27.7472,27.7561,11500.0
2006-12-14 12:25:00,31.33,31.35,31.33,31.35,18400.0,27.7472,27.7649,27.7472,27.7649,18400.0
2006-12-14 12:30:00,31.36,31.4,31.35,31.37,13800.0,27.7738,27.8092,27.7649,27.7827,13800.0
2006-12-14 12:35:00,31.37,31.39,31.36,31.38,14800.0,27.7827,27.8004,27.7738,27.7915,14800.0
2006-12-14 12:40:00,31.39,31.39,31.36,31.38,13800.0,27.8004,27.8004,27.7738,27.7915,13800.0
2006-12-14 12:45:00,31.38,31.38,31.34,31.34,14700.0,27.7915,27.7915,27.7561,27.7561,14700.0
2006-12-14 12:50:00,31.33,31.34,31.29,31.34,19400.0,27.7472,27.7561,27.7118,27.7561,19400.0
2006-12-14 12:55:00,31.34,31.4,31.32,31.38,20600.0,27.7561,27.8092,27.7384,27.7915,20600.0
2006-12-14 13:00:00,31.38,31.41,31.38,31.4,26700.0,27.7915,27.8181,27.7915,27.8092,26700.0
2006-12-14 13:05:00,31.39,31.44,31.38,31.43,24400.0,27.8004,27.8447,27.7915,27.8358,24400.0
2006-12-14 13:10:00,31.43,31.5,31.43,31.44,30500.0,27.8358,27.8978,27.8358,27.8447,30500.0
2006-12-14 13:15:00,31.45,31.5,31.44,31.47,24900.0,27.8535,27.8978,27.8447,27.8712,24900.0
2006-12-14 13:20:00,31.47,31.49,31.45,31.49,23900.0,27.8712,27.8889,27.8535,27.8889,23900.0
2006-12-14 13:25:00,31.48,31.5,31.46,31.49,27300.0,27.8801,27.8978,27.8624,27.8889,27300.0
2006-12-14 13:30:00,31.49,31.5,31.47,31.49,15500.0,27.8889,27.8978,27.8712,27.8889,15500.0
2006-12-14 13:35:00,31.49,31.51,31.46,31.46,18100.0,27.8889,27.9066,27.8624,27.8624,18100.0
2006-12-14 13:40:00,31.46,31.46,31.42,31.43,8000.0,27.8624,27.8624,27.8269,27.8358,8000.0
2006-12-14 13:45:00,31.42,31.47,31.42,31.47,17700.0,27.8269,27.8712,27.8269,27.8712,17700.0
2006-12-14 13:50:00,31.46,31.49,31.46,31.47,19400.0,27.8624,27.8889,27.8624,27.8712,19400.0
2006-12-14 13:55:00,31.47,31.49,31.46,31.47,23800.0,27.8712,27.8889,27.8624,27.8712,23800.0
2006-12-14 14:00:00,31.47,31.47,31.42,31.46,25700.0,27.8712,27.8712,27.8269,27.8624,25700.0
2006-12-14 14:05:00,31.46,31.53,31.43,31.52,42200.0,27.8624,27.9244,27.8358,27.9155,42200.0
2006-12-14 14:10:00,31.52,31.52,31.48,31.49,19400.0,27.9155,27.9155,27.8801,27.8889,19400.0
2006-12-14 14:15:00,31.48,31.49,31.48,31.48,12600.0,27.8801,27.8889,27.8801,27.8801,12600.0
2006-12-14 14:20:00,31.48,31.51,31.48,31.5,16800.0,27.8801,27.9066,27.8801,27.8978,16800.0
2006-12-14 14:25:00,31.5,31.51,31.49,31.49,16700.0,27.8978,27.9066,27.8889,27.8889,16700.0
2006-12-14 14:30:00,31.5,31.5,31.48,31.5,23900.0,27.8978,27.8978,27.8801,27.8978,23900.0
2006-12-14 14:35:00,31.49,31.51,31.48,31.48,18000.0,27.8889,27.9066,27.8801,27.8801,18000.0
2006-12-14 14:40:00,31.49,31.49,31.48,31.49,18300.0,27.8889,27.8889,27.8801,27.8889,18300.0
2006-12-14 14:45:00,31.48,31.5,31.45,31.5,47000.0,27.8801,27.8978,27.8535,27.8978,47000.0
2006-12-14 14:50:00,31.5,31.53,31.49,31.52,23200.0,27.8978,27.9244,27.8889,27.9155,23200.0
2006-12-14 14:55:00,31.51,31.55,31.51,31.55,31400.0,27.9066,27.9421,27.9066,27.9421,31400.0
2006-12-14 15:00:00,31.54,31.55,31.52,31.53,47800.0,27.9332,27.9421,27.9155,27.9244,47800.0
2006-12-14 15:05:00,31.53,31.54,31.51,31.53,39100.0,27.9244,27.9332,27.9066,27.9244,39100.0
2006-12-14 15:10:00,31.53,31.54,31.46,31.49,39800.0,27.9244,27.9332,27.8624,27.8889,39800.0
2006-12-14 15:15:00,31.49,31.5,31.4,31.42,43700.0,27.8889,27.8978,27.8092,27.8269,43700.0
2006-12-14 15:20:00,31.42,31.44,31.41,31.44,35400.0,27.8269,27.8447,27.8181,27.8447,35400.0
2006-12-14 15:25:00,31.44,31.48,31.43,31.44,31100.0,27.8447,27.8801,27.8358,27.8447,31100.0
2006-12-14 15:30:00,31.44,31.47,31.44,31.46,35300.0,27.8447,27.8712,27.8447,27.8624,35300.0
2006-12-14 15:35:00,31.46,31.46,31.42,31.46,29100.0,27.8624,27.8624,27.8269,27.8624,29100.0
2006-12-14 15:40:00,31.45,31.53,31.45,31.53,45600.0,27.8535,27.9244,27.8535,27.9244,45600.0
2006-12-14 15:45:00,31.54,31.57,31.46,31.46,43100.0,27.9332,27.9598,27.8624,27.8624,43100.0
2006-12-14 15:50:00,31.46,31.48,31.44,31.46,51700.0,27.8624,27.8801,27.8447,27.8624,51700.0
2006-12-14 15:55:00,31.47,31.47,31.4,31.42,67400.0,27.8712,27.8712,27.8092,27.8269,67400.0
2006-12-15 09:30:00,31.72,31.99,31.37,31.54,2831200.0,28.0926,28.3318,27.7827,27.9332,2831200.0
2006-12-15 09:35:00,31.53,31.7,31.38,31.53,92900.0,27.9244,28.0749,27.7915,27.9244,92900.0
2006-12-15 09:40:00,31.53,31.69,31.48,31.68,48300.0,27.9244,28.0661,27.8801,28.0572,48300.0
2006-12-15 09:45:00,31.68,31.7,31.6,31.61,17100.0,28.0572,28.0749,27.9864,27.9952,17100.0
2006-12-15 09:50:00,31.61,31.85,31.58,31.83,36400.0,27.9952,28.2078,27.9686,28.1901,36400.0
2006-12-15 09:55:00,31.82,31.93,31.82,31.88,45300.0,28.1812,28.2786,28.1812,28.2343,45300.0
2006-12-15 10:00:00,31.88,31.89,31.74,31.74,34800.0,28.2343,28.2432,28.1103,28.1103,34800.0
2006-12-15 10:05:00,31.74,31.81,31.73,31.8,26500.0,28.1103,28.1723,28.1015,28.1635,26500.0
2006-12-15 10:10:00,31.79,31.91,31.76,31.91,38000.0,28.1546,28.2609,28.1281,28.2609,38000.0
2006-12-15 10:15:00,31.92,31.97,31.9,31.93,48000.0,28.2698,28.314,28.252,28.2786,48000.0
2006-12-15 10:20:00,31.93,32.04,31.92,32.03,56700.0,28.2786,28.376,28.2698,28.3672,56700.0
2006-12-15 10:25:00,32.04,32.04,31.96,32.04,50600.0,28.376,28.376,28.3052,28.376,50600.0
2006-12-15 10:30:00,32.04,32.07,32.02,32.06,29400.0,28.376,28.4026,28.3583,28.3937,29400.0
2006-12-15 10:35:00,32.07,32.11,32.07,32.1,43800.0,28.4026,28.438,28.4026,28.4292,43800.0
2006-12-15 10:40:00,32.11,32.11,31.96,31.96,28000.0,28.438,28.438,28.3052,28.3052,28000.0
2006-12-15 10:45:00,31.97,31.97,31.9,31.91,16900.0,28.314,28.314,28.252,28.2609,16900.0
2006-12-15 10:50:00,31.91,31.91,31.86,31.87,21800.0,28.2609,28.2609,28.2166,28.2255,21800.0
2006-12-15 10:55:00,31.87,31.92,31.86,31.9,30500.0,28.2255,28.2698,28.2166,28.252,30500.0
2006-12-15 11:00:00,31.9,31.93,31.9,31.9,21300.0,28.252,28.2786,28.252,28.252,21300.0
2006-12-15 11:05:00,31.9,31.91,31.83,31.83,19100.0,28.252,28.2609,28.1901,28.1901,19100.0
2006-12-15 11:10:00,31.84,31.84,31.81,31.81,18600.0,28.1989,28.1989,28.1723,28.1723,18600.0
2006-12-15 11:15:00,31.81,31.82,31.74,31.75,30200.0,28.1723,28.1812,28.1103,28.1192,30200.0
2006-12-15 11:20:00,31.74,31.77,31.74,31.76,11300.0,28.1103,28.1369,28.1103,28.1281,11300.0
2006-12-15 11:25:00,31.76,31.79,31.76,31.79,29800.0,28.1281,28.1546,28.1281,28.1546,29800.0
2006-12-15 11:30:00,31.78,31.79,31.76,31.76,26300.0,28.1458,28.1546,28.1281,28.1281,26300.0
2006-12-15 11:35:00,31.76,31.85,31.74,31.84,28700.0,28.1281,28.2078,28.1103,28.1989,28700.0
2006-12-15 11:40:00,31.85,31.85,31.84,31.84,12300.0,28.2078,28.2078,28.1989,28.1989,12300.0
2006-12-15 11:45:00,31.84,31.84,31.75,31.84,25900.0,28.1989,28.1989,28.1192,28.1989,25900.0
2006-12-15 11:50:00,31.84,31.89,31.84,31.86,20500.0,28.1989,28.2432,28.1989,28.2166,20500.0
2006-12-15 11:55:00,31.86,31.86,31.78,31.83,14500.0,28.2166,28.2166,28.1458,28.1901,14500.0
2006-12-15 12:00:00,31.82,31.83,31.77,31.77,13200.0,28.1812,28.1901,28.1369,28.1369,13200.0
2006-12-15 12:05:00,31.77,31.77,31.7,31.72,23800.0,28.1369,28.1369,28.0749,28.0926,23800.0
2006-12-15 12:10:00,31.72,31.74,31.72,31.72,9400.0,28.0926,28.1103,28.0926,28.0926,9400.0
2006-12-15 12:15:00,31.72,31.72,31.63,31.63,26300.0,28.0926,28.0926,28.0129,28.0129,26300.0
2006-12-15 12:20:00,31.63,31.64,31.59,31.6,52000.0,28.0129,28.0218,27.9775,27.9864,52000.0
2006-12-15 12:25:00,31.6,31.68,31.57,31.66,44900.0,27.9864,28.0572,27.9598,28.0395,44900.0
2006-12-15 12:30:00,31.67,31.69,31.67,31.67,17300.0,28.0483,28.0661,28.0483,28.0483,17300.0
2006-12-15 12:35:00,31.67,31.75,31.64,31.74,27200.0,28.0483,28.1192,28.0218,28.1103,27200.0
2006-12-15 12:40:00,31.75,31.77,31.74,31.74,14400.0,28.1192,28.1369,28.1103,28.1103,14400.0
2006-12-15 12:45:00,31.74,31.75,31.68,31.68,12500.0,28.1103,28.1192,28.0572,28.0572,12500.0
2006-12-15 12:50:00,31.68,31.71,31.63,31.7,43500.0,28.0572,28.0838,28.0129,28.0749,43500.0
2006-12-15 12:55:00,31.7,31.7,31.61,31.61,13900.0,28.0749,28.0749,27.9952,27.9952,13900.0
2006-12-15 13:00:00,31.6,31.63,31.6,31.63,10600.0,27.9864,28.0129,27.9864,28.0129,10600.0
2006-12-15 13:05:00,31.62,31.63,31.62,31.62,12600.0,28.0041,28.0129,28.0041,28.0041,12600.0
2006-12-15 13:10:00,31.61,31.65,31.59,31.64,24600.0,27.9952,28.0306,27.9775,28.0218,24600.0
2006-12-15 13:15:00,31.63,31.63,31.59,31.6,6700.0,28.0129,28.0129,27.9775,27.9864,6700.0
2006-12-15 13:20:00,31.59,31.61,31.59,31.61,16100.0,27.9775,27.9952,27.9775,27.9952,16100.0
2006-12-15 13:25:00,31.6,31.6,31.53,31.53,22300.0,27.9864,27.9864,27.9244,27.9244,22300.0
2006-12-15 13:30:00,31.54,31.54,31.51,31.51,18100.0,27.9332,27.9332,27.9066,27.9066,18100.0
2006-12-15 13:35:00,31.51,31.52,31.43,31.47,55000.0,27.9066,27.9155,27.8358,27.8712,55000.0
2006-12-15 13:40:00,31.47,31.53,31.46,31.53,33900.0,27.8712,27.9244,27.8624,27.9244,33900.0
2006-12-15 13:45:00,31.53,31.59,31.53,31.59,23500.0,27.9244,27.9775,27.9244,27.9775,23500.0
2006-12-15 13:50:00,31.59,31.61,31.56,31.59,51500.0,27.9775,27.9952,27.9509,27.9775,51500.0
2006-12-15 13:55:00,31.58,31.61,31.58,31.61,8400.0,27.9686,27.9952,27.9686,27.9952,8400.0
2006-12-15 14:00:00,31.61,31.62,31.6,31.62,20000.0,27.9952,28.0041,27.9864,28.0041,20000.0
2006-12-15 14:05:00,31.61,31.61,31.55,31.55,16400.0,27.9952,27.9952,27.9421,27.9421,16400.0
2006-12-15 14:10:00,31.55,31.57,31.54,31.56,21000.0,27.9421,27.9598,27.9332,27.9509,21000.0
2006-12-15 14:15:00,31.55,31.6,31.55,31.6,12700.0,27.9421,27.9864,27.9421,27.9864,12700.0
2006-12-15 14:20:00,31.61,31.61,31.56,31.58,13400.0,27.9952,27.9952,27.9509,27.9686,13400.0
2006-12-15 14:25:00,31.58,31.61,31.58,31.59,13000.0,27.9686,27.9952,27.9686,27.9775,13000.0
2006-12-15 14:30:00,31.59,31.61,31.59,31.59,9100.0,27.9775,27.9952,27.9775,27.9775,9100.0
2006-12-15 14:35:00,31.6,31.6,31.56,31.59,18400.0,27.9864,27.9864,27.9509,27.9775,18400.0
2006-12-15 14:40:00,31.59,31.6,31.59,31.59,7400.0,27.9775,27.9864,27.9775,27.9775,7400.0
2006-12-15 14:45:00,31.59,31.59,31.52,31.56,20400.0,27.9775,27.9775,27.9155,27.9509,20400.0
2006-12-15 14:50:00,31.56,31.61,31.55,31.6,14100.0,27.9509,27.9952,27.9421,27.9864,14100.0
2006-12-15 14:55:00,31.6,31.6,31.58,31.6,14200.0,27.9864,27.9864,27.9686,27.9864,14200.0
2006-12-15 15:00:00,31.59,31.6,31.58,31.59,11700.0,27.9775,27.9864,27.9686,27.9775,11700.0
2006-12-15 15:05:00,31.59,31.59,31.56,31.58,21200.0,27.9775,27.9775,27.9509,27.9686,21200.0
2006-12-15 15:10:00,31.59,31.61,31.58,31.6,10500.0,27.9775,27.9952,27.9686,27.9864,10500.0
2006-12-15 15:15:00,31.61,31.62,31.57,31.6,25100.0,27.9952,28.0041,27.9598,27.9864,25100.0
2006-12-15 15:20:00,31.6,31.61,31.54,31.58,24900.0,27.9864,27.9952,27.9332,27.9686,24900.0
2006-12-15 15:25:00,31.58,31.6,31.54,31.54,24900.0,27.9686,27.9864,27.9332,27.9332,24900.0
2006-12-15 15:30:00,31.55,31.55,31.54,31.54,13900.0,27.9421,27.9421,27.9332,27.9332,13900.0
2006-12-15 15:35:00,31.55,31.55,31.52,31.52,28000.0,27.9421,27.9421,27.9155,27.9155,28000.0
2006-12-15 15:40:00,31.52,31.52,31.5,31.5,31400.0,27.9155,27.9155,27.8978,27.8978,31400.0
2006-12-15 15:45:00,31.5,31.51,31.46,31.46,33800.0,27.8978,27.9066,27.8624,27.8624,33800.0
2006-12-15 15:50:00,31.46,31.5,31.46,31.49,46300.0,27.8624,27.8978,27.8624,27.8889,46300.0
2006-12-15 15:55:00,31.5,31.61,31.42,31.48,153400.0,27.8978,27.9952,27.8269,27.8801,153400.0
2006-12-18 09:30:00,31.58,31.65,31.37,31.48,58100.0,27.9686,28.0306,27.7827,27.8801,58100.0
2006-12-18 09:35:00,31.45,31.45,31.19,31.32,56200.0,27.8535,27.8535,27.6232,27.7384,56200.0
2006-12-18 09:40:00,31.32,31.5,31.32,31.4,43400.0,27.7384,27.8978,27.7384,27.8092,43400.0
2006-12-18 09:45:00,31.39,31.5,31.39,31.42,31600.0,27.8004,27.8978,27.8004,27.8269,31600.0
2006-12-18 09:50:00,31.44,31.5,31.43,31.48,32200.0,27.8447,27.8978,27.8358,27.8801,32200.0
2006-12-18 09:55:00,31.49,31.56,31.49,31.55,25500.0,27.8889,27.9509,27.8889,27.9421,25500.0
2006-12-18 10:00:00,31.55,31.59,31.53,31.54,20600.0,27.9421,27.9775,27.9244,27.9332,20600.0
2006-12-18 10:05:00,31.53,31.55,31.49,31.51,24700.0,27.9244,27.9421,27.8889,27.9066,24700.0
2006-12-18 10:10:00,31.51,31.56,31.47,31.55,24700.0,27.9066,27.9509,27.8712,27.9421,24700.0
2006-12-18 10:15:00,31.56,31.6,31.56,31.59,18800.0,27.9509,27.9864,27.9509,27.9775,18800.0
2006-12-18 10:20:00,31.58,31.59,31.48,31.54,20400.0,27.9686,27.9775,27.8801,27.9332,20400.0
2006-12-18 10:25:00,31.53,31.55,31.5,31.5,15200.0,27.9244,27.9421,27.8978,27.8978,15200.0
2006-12-18 10:30:00,31.48,31.55,31.47,31.55,40300.0,27.8801,27.9421,27.8712,27.9421,40300.0
2006-12-18 10:35:00,31.55,31.6,31.55,31.57,16200.0,27.9421,27.9864,27.9421,27.9598,16200.0
2006-12-18 10:40:00,31.57,31.59,31.55,31.56,12700.0,27.9598,27.9775,27.9421,27.9509,12700.0
2006-12-18 10:45:00,31.55,31.55,31.52,31.54,13400.0,27.9421,27.9421,27.9155,27.9332,13400.0
2006-12-18 10:50:00,31.53,31.55,31.53,31.55,12900.0,27.9244,27.9421,27.9244,27.9421,12900.0
2006-12-18 10:55:00,31.54,31.55,31.51,31.51,31400.0,27.9332,27.9421,27.9066,27.9066,31400.0
2006-12-18 11:00:00,31.52,31.52,31.47,31.47,22100.0,27.9155,27.9155,27.8712,27.8712,22100.0
2006-12-18 11:05:00,31.46,31.48,31.43,31.47,98600.0,27.8624,27.8801,27.8358,27.8712,98600.0
2006-12-18 11:10:00,31.47,31.48,31.47,31.48,8200.0,27.8712,27.8801,27.8712,27.8801,8200.0
2006-12-18 11:15:00,31.48,31.49,31.41,31.41,24000.0,27.8801,27.8889,27.8181,27.8181,24000.0
2006-12-18 11:20:00,31.41,31.45,31.39,31.44,9200.0,27.8181,27.8535,27.8004,27.8447,9200.0
2006-12-18 11:25:00,31.45,31.48,31.44,31.47,11400.0,27.8535,27.8801,27.8447,27.8712,11400.0
2006-12-18 11:30:00,31.47,31.47,31.4,31.41,18800.0,27.8712,27.8712,27.8092,27.8181,18800.0
2006-12-18 11:35:00,31.41,31.41,31.36,31.38,18400.0,27.8181,27.8181,27.7738,27.7915,18400.0
2006-12-18 11:40:00,31.37,31.37,31.26,31.28,24800.0,27.7827,27.7827,27.6852,27.7029,24800.0
2006-12-18 11:45:00,31.29,31.3,31.2,31.24,23300.0,27.7118,27.7207,27.6321,27.6675,23300.0
2006-12-18 11:50:00,31.23,31.34,31.23,31.33,17700.0,27.6587,27.7561,27.6587,27.7472,17700.0
2006-12-18 11:55:00,31.33,31.39,31.25,31.25,28600.0,27.7472,27.8004,27.6764,27.6764,28600.0
2006-12-18 12:00:00,31.25,31.26,31.18,31.18,25100.0,27.6764,27.6852,27.6144,27.6144,25100.0
2006-12-18 12:05:00,31.19,31.2,31.13,31.16,24400.0,27.6232,27.6321,27.5701,27.5967,24400.0
2006-12-18 12:10:00,31.15,31.2,31.03,31.14,42200.0,27.5878,27.6321,27.4815,27.579,42200.0
2006-12-18 12:15:00,31.14,31.16,31.06,31.07,35900.0,27.579,27.5967,27.5081,27.517,35900.0
2006-12-18 12:20:00,31.06,31.09,31.02,31.03,41700.0,27.5081,27.5347,27.4727,27.4815,41700.0
2006-12-18 12:25:00,31.03,31.04,30.99,31.01,38100.0,27.4815,27.4904,27.4461,27.4638,38100.0
2006-12-18 12:30:00,31.0,31.09,31.0,31.09,20600.0,27.455,27.5347,27.455,27.5347,20600.0
2006-12-18 12:35:00,31.1,31.12,31.09,31.09,8200.0,27.5435,27.5612,27.5347,27.5347,8200.0
2006-12-18 12:40:00,31.1,31.16,31.09,31.16,7100.0,27.5435,27.5967,27.5347,27.5967,7100.0
2006-12-18 12:45:00,31.17,31.21,31.16,31.18,13600.0,27.6055,27.641,27.5967,27.6144,13600.0
2006-12-18 12:50:00,31.18,31.22,31.13,31.16,27300.0,27.6144,27.6498,27.5701,27.5967,27300.0
2006-12-18 12:55:00,31.14,31.16,31.07,31.08,36800.0,27.579,27.5967,27.517,27.5258,36800.0
2006-12-18 13:00:00,31.08,31.08,30.97,31.05,28300.0,27.5258,27.5258,27.4284,27.4992,28300.0
2006-12-18 13:05:00,31.05,31.06,30.98,31.03,17600.0,27.4992,27.5081,27.4373,27.4815,17600.0
2006-12-18 13:10:00,31.03,31.03,30.96,31.02,14100.0,27.4815,27.4815,27.4195,27.4727,14100.0
2006-12-18 13:15:00,31.01,31.11,31.01,31.11,14500.0,27.4638,27.5524,27.4638,27.5524,14500.0
2006-12-18 13:20:00,31.11,31.16,31.05,31.05,23200.0,27.5524,27.5967,27.4992,27.4992,23200.0
2006-12-18 13:25:00,31.05,31.08,31.05,31.08,9500.0,27.4992,27.5258,27.4992,27.5258,9500.0
2006-12-18 13:30:00,31.09,31.11,31.04,31.05,20500.0,27.5347,27.5524,27.4904,27.4992,20500.0
2006-12-18 13:35:00,31.04,31.11,31.04,31.11,11000.0,27.4904,27.5524,27.4904,27.5524,11000.0
2006-12-18 13:40:00,31.11,31.15,31.1,31.15,9400.0,27.5524,27.5878,27.5435,27.5878,9400.0
2006-12-18 13:45:00,31.15,31.21,31.15,31.18,25400.0,27.5878,27.641,27.5878,27.6144,25400.0
2006-12-18 13:50:00,31.18,31.22,31.18,31.2,9300.0,27.6144,27.6498,27.6144,27.6321,9300.0
2006-12-18 13:55:00,31.2,31.2,31.08,31.08,11100.0,27.6321,27.6321,27.5258,27.5258,11100.0
2006-12-18 14:00:00,31.09,31.11,31.08,31.1,10300.0,27.5347,27.5524,27.5258,27.5435,10300.0
2006-12-18 14:05:00,31.09,31.1,31.03,31.04,18800.0,27.5347,27.5435,27.4815,27.4904,18800.0
2006-12-18 14:10:00,31.04,31.06,31.03,31.05,10500.0,27.4904,27.5081,27.4815,27.4992,10500.0
2006-12-18 14:15:00,31.06,31.07,31.05,31.06,15800.0,27.5081,27.517,27.4992,27.5081,15800.0
2006-12-18 14:20:00,31.07,31.07,31.06,31.06,12600.0,27.517,27.517,27.5081,27.5081,12600.0
2006-12-18 14:25:00,31.07,31.07,30.99,31.0,35800.0,27.517,27.517,27.4461,27.455,35800.0
2006-12-18 14:30:00,31.0,31.01,30.97,30.99,41200.0,27.455,27.4638,27.4284,27.4461,41200.0
2006-12-18 14:35:00,31.0,31.02,30.99,31.02,39100.0,27.455,27.4727,27.4461,27.4727,39100.0
2006-12-18 14:40:00,31.03,31.05,30.91,30.92,91400.0,27.4815,27.4992,27.3753,27.3841,91400.0
2006-12-18 14:45:00,30.91,30.92,30.74,30.77,89400.0,27.3753,27.3841,27.2247,27.2513,89400.0
2006-12-18 14:50:00,30.77,30.85,30.65,30.73,108400.0,27.2513,27.3221,27.145,27.2158,108400.0
2006-12-18 14:55:00,30.74,30.79,30.71,30.75,50600.0,27.2247,27.269,27.1981,27.2336,50600.0
2006-12-18 15:00:00,30.74,30.81,30.67,30.69,46900.0,27.2247,27.2867,27.1627,27.1804,46900.0
2006-12-18 15:05:00,30.7,30.72,30.62,30.7,63800.0,27.1893,27.207,27.1184,27.1893,63800.0
2006-12-18 15:10:00,30.69,30.73,30.64,30.72,41500.0,27.1804,27.2158,27.1361,27.207,41500.0
2006-12-18 15:15:00,30.71,30.72,30.63,30.68,48200.0,27.1981,27.207,27.1273,27.1716,48200.0
2006-12-18 15:20:00,30.68,30.74,30.67,30.74,21600.0,27.1716,27.2247,27.1627,27.2247,21600.0
2006-12-18 15:25:00,30.75,30.78,30.74,30.75,40600.0,27.2336,27.2601,27.2247,27.2336,40600.0
2006-12-18 15:30:00,30.75,30.85,30.73,30.73,55100.0,27.2336,27.3221,27.2158,27.2158,55100.0
2006-12-18 15:35:00,30.73,30.85,30.73,30.8,40700.0,27.2158,27.3221,27.2158,27.2778,40700.0
2006-12-18 15:40:00,30.81,30.86,30.81,30.81,47400.0,27.2867,27.331,27.2867,27.2867,47400.0
2006-12-18 15:45:00,30.8,30.81,30.7,30.76,76600.0,27.2778,27.2867,27.1893,27.2424,76600.0
2006-12-18 15:50:00,30.76,30.76,30.67,30.68,170900.0,27.2424,27.2424,27.1627,27.1716,170900.0
2006-12-18 15:55:00,30.68,30.8,30.66,30.8,130800.0,27.1716,27.2778,27.1538,27.2778,130800.0
2006-12-19 09:30:00,30.63,30.77,30.04,30.06,101000.0,27.1273,27.2513,26.6047,26.6225,101000.0
2006-12-19 09:35:00,30.06,30.18,29.9,29.93,94100.0,26.6225,26.7287,26.4808,26.5073,94100.0
2006-12-19 09:40:00,29.92,30.12,29.9,29.98,65800.0,26.4985,26.6756,26.4808,26.5516,65800.0
2006-12-19 09:45:00,29.97,30.1,29.97,30.06,43800.0,26.5428,26.6579,26.5428,26.6225,43800.0
2006-12-19 09:50:00,30.06,30.25,30.06,30.24,27200.0,26.6225,26.7907,26.6225,26.7819,27200.0
2006-12-19 09:55:00,30.23,30.31,30.1,30.14,33300.0,26.773,26.8439,26.6579,26.6933,33300.0
2006-12-19 10:00:00,30.15,30.3,30.15,30.29,33100.0,26.7022,26.835,26.7022,26.8262,33100.0
2006-12-19 10:05:00,30.29,30.3,30.23,30.24,118400.0,26.8262,26.835,26.773,26.7819,118400.0
2006-12-19 10:10:00,30.24,30.32,30.15,30.32,41300.0,26.7819,26.8527,26.7022,26.8527,41300.0
2006-12-19 10:15:00,30.33,30.41,30.23,30.25,40300.0,26.8616,26.9324,26.773,26.7907,40300.0
2006-12-19 10:20:00,30.26,30.3,30.26,30.29,21600.0,26.7996,26.835,26.7996,26.8262,21600.0
2006-12-19 10:25:00,30.3,30.33,30.25,30.32,25500.0,26.835,26.8616,26.7907,26.8527,25500.0
2006-12-19 10:30:00,30.33,30.36,30.3,30.35,27000.0,26.8616,26.8882,26.835,26.8793,27000.0
2006-12-19 10:35:00,30.35,30.41,30.31,30.31,22400.0,26.8793,26.9324,26.8439,26.8439,22400.0
2006-12-19 10:40:00,30.3,30.3,30.18,30.27,29200.0,26.835,26.835,26.7287,26.8084,29200.0
2006-12-19 10:45:00,30.27,30.27,30.22,30.24,22800.0,26.8084,26.8084,26.7642,26.7819,22800.0
2006-12-19 10:50:00,30.24,30.28,30.23,30.27,20400.0,26.7819,26.8173,26.773,26.8084,20400.0
2006-12-19 10:55:00,30.28,30.38,30.26,30.31,29900.0,26.8173,26.9059,26.7996,26.8439,29900.0
2006-12-19 11:00:00,30.3,30.47,30.29,30.41,45100.0,26.835,26.9856,26.8262,26.9324,45100.0
2006-12-19 11:05:00,30.39,30.4,30.34,30.34,24900.0,26.9147,26.9236,26.8704,26.8704,24900.0
2006-12-19 11:10:00,30.34,30.36,30.29,30.29,18400.0,26.8704,26.8882,26.8262,26.8262,18400.0
2006-12-19 11:15:00,30.29,30.33,30.24,30.26,25000.0,26.8262,26.8616,26.7819,26.7996,25000.0
2006-12-19 11:20:00,30.27,30.28,30.22,30.23,20700.0,26.8084,26.8173,26.7642,26.773,20700.0
2006-12-19 11:25:00,30.23,30.23,30.07,30.1,25300.0,26.773,26.773,26.6313,26.6579,25300.0
2006-12-19 11:30:00,30.1,30.25,30.1,30.24,15700.0,26.6579,26.7907,26.6579,26.7819,15700.0
2006-12-19 11:35:00,30.25,30.25,30.11,30.13,33000.0,26.7907,26.7907,26.6667,26.6845,33000.0
2006-12-19 11:40:00,30.14,30.21,30.13,30.21,9800.0,26.6933,26.7553,26.6845,26.7553,9800.0
2006-12-19 11:45:00,30.22,30.25,30.14,30.22,50100.0,26.7642,26.7907,26.6933,26.7642,50100.0
2006-12-19 11:50:00,30.22,30.23,30.16,30.19,14500.0,26.7642,26.773,26.711,26.7376,14500.0
2006-12-19 11:55:00,30.17,30.2,30.14,30.19,21200.0,26.7199,26.7465,26.6933,26.7376,21200.0
2006-12-19 12:00:00,30.2,30.3,30.2,30.27,30700.0,26.7465,26.835,26.7465,26.8084,30700.0
2006-12-19 12:05:00,30.27,30.3,30.26,30.26,24600.0,26.8084,26.835,26.7996,26.7996,24600.0
2006-12-19 12:10:00,30.26,30.29,30.26,30.26,15000.0,26.7996,26.8262,26.7996,26.7996,15000.0
2006-12-19 12:15:00,30.25,30.25,30.14,30.15,22400.0,26.7907,26.7907,26.6933,26.7022,22400.0
2006-12-19 12:20:00,30.15,30.21,30.14,30.21,9700.0,26.7022,26.7553,26.6933,26.7553,9700.0
2006-12-19 12:25:00,30.21,30.31,30.2,30.29,19100.0,26.7553,26.8439,26.7465,26.8262,19100.0
2006-12-19 12:30:00,30.29,30.36,30.28,30.33,33200.0,26.8262,26.8882,26.8173,26.8616,33200.0
2006-12-19 12:35:00,30.32,30.35,30.29,30.3,18900.0,26.8527,26.8793,26.8262,26.835,18900.0
2006-12-19 12:40:00,30.29,30.34,30.27,30.27,12000.0,26.8262,26.8704,26.8084,26.8084,12000.0
2006-12-19 12:45:00,30.27,30.27,30.24,30.27,11200.0,26.8084,26.8084,26.7819,26.8084,11200.0
2006-12-19 12:50:00,30.27,30.32,30.24,30.25,15600.0,26.8084,26.8527,26.7819,26.7907,15600.0
2006-12-19 12:55:00,30.24,30.29,30.24,30.29,10100.0,26.7819,26.8262,26.7819,26.8262,10100.0
2006-12-19 13:00:00,30.29,30.34,30.28,30.33,10200.0,26.8262,26.8704,26.8173,26.8616,10200.0
2006-12-19 13:05:00,30.33,30.34,30.32,30.32,17200.0,26.8616,26.8704,26.8527,26.8527,17200.0
2006-12-19 13:10:00,30.32,30.34,30.32,30.33,11700.0,26.8527,26.8704,26.8527,26.8616,11700.0
2006-12-19 13:15:00,30.33,30.33,30.26,30.26,10600.0,26.8616,26.8616,26.7996,26.7996,10600.0
2006-12-19 13:20:00,30.26,30.28,30.25,30.27,8600.0,26.7996,26.8173,26.7907,26.8084,8600.0
2006-12-19 13:25:00,30.27,30.27,30.25,30.25,13800.0,26.8084,26.8084,26.7907,26.7907,13800.0
2006-12-19 13:30:00,30.26,30.28,30.25,30.27,16400.0,26.7996,26.8173,26.7907,26.8084,16400.0
2006-12-19 13:35:00,30.26,30.3,30.25,30.26,32600.0,26.7996,26.835,26.7907,26.7996,32600.0
2006-12-19 13:40:00,30.26,30.28,30.24,30.26,21000.0,26.7996,26.8173,26.7819,26.7996,21000.0
2006-12-19 13:45:00,30.27,30.33,30.26,30.29,20600.0,26.8084,26.8616,26.7996,26.8262,20600.0
2006-12-19 13:50:00,30.3,30.31,30.29,30.31,6600.0,26.835,26.8439,26.8262,26.8439,6600.0
2006-12-19 13:55:00,30.31,30.37,30.31,30.37,22900.0,26.8439,26.897,26.8439,26.897,22900.0
2006-12-19 14:00:00,30.37,30.45,30.37,30.45,34200.0,26.897,26.9679,26.897,26.9679,34200.0
2006-12-19 14:05:00,30.44,30.49,30.44,30.46,35200.0,26.959,27.0033,26.959,26.9767,35200.0
2006-12-19 14:10:00,30.47,30.5,30.46,30.5,40100.0,26.9856,27.0121,26.9767,27.0121,40100.0
2006-12-19 14:15:00,30.5,30.51,30.47,30.48,22600.0,27.0121,27.021,26.9856,26.9944,22600.0
2006-12-19 14:20:00,30.49,30.5,30.47,30.5,30000.0,27.0033,27.0121,26.9856,27.0121,30000.0
2006-12-19 14:25:00,30.5,30.52,30.47,30.49,47800.0,27.0121,27.0299,26.9856,27.0033,47800.0
2006-12-19 14:30:00,30.48,30.5,30.47,30.49,17000.0,26.9944,27.0121,26.9856,27.0033,17000.0
2006-12-19 14:35:00,30.49,30.52,30.48,30.52,47200.0,27.0033,27.0299,26.9944,27.0299,47200.0
2006-12-19 14:40:00,30.52,30.53,30.5,30.5,34400.0,27.0299,27.0387,27.0121,27.0121,34400.0
2006-12-19 14:45:00,30.5,30.53,30.5,30.53,22400.0,27.0121,27.0387,27.0121,27.0387,22400.0
2006-12-19 14:50:00,30.53,30.61,30.52,30.59,50800.0,27.0387,27.1096,27.0299,27.0919,50800.0
2006-12-19 14:55:00,30.59,30.62,30.55,30.55,64000.0,27.0919,27.1184,27.0564,27.0564,64000.0
2006-12-19 15:00:00,30.55,30.67,30.55,30.64,82300.0,27.0564,27.1627,27.0564,27.1361,82300.0
2006-12-19 15:05:00,30.64,30.7,30.64,30.69,54100.0,27.1361,27.1893,27.1361,27.1804,54100.0
2006-12-19 15:10:00,30.68,30.74,30.67,30.69,51100.0,27.1716,27.2247,27.1627,27.1804,51100.0
2006-12-19 15:15:00,30.68,30.71,30.63,30.67,47900.0,27.1716,27.1981,27.1273,27.1627,47900.0
2006-12-19 15:20:00,30.67,30.71,30.64,30.67,52300.0,27.1627,27.1981,27.1361,27.1627,52300.0
2006-12-19 15:25:00,30.66,30.7,30.64,30.66,29500.0,27.1538,27.1893,27.1361,27.1538,29500.0
2006-12-19 15:30:00,30.66,30.71,30.64,30.64,52200.0,27.1538,27.1981,27.1361,27.1361,52200.0
2006-12-19 15:35:00,30.63,30.67,30.57,30.66,64400.0,27.1273,27.1627,27.0741,27.1538,64400.0
2006-12-19 15:40:00,30.66,30.73,30.66,30.71,38700.0,27.1538,27.2158,27.1538,27.1981,38700.0
2006-12-19 15:45:00,30.71,30.74,30.7,30.73,43300.0,27.1981,27.2247,27.1893,27.2158,43300.0
2006-12-19 15:50:00,30.73,30.74,30.64,30.71,59300.0,27.2158,27.2247,27.1361,27.1981,59300.0
2006-12-19 15:55:00,30.7,30.73,30.69,30.69,70200.0,27.1893,27.2158,27.1804,27.1804,70200.0
2006-12-20 09:30:00,30.89,30.92,30.51,30.73,66300.0,27.3575,27.3841,27.021,27.2158,66300.0
2006-12-20 09:35:00,30.75,30.8,30.59,30.63,35400.0,27.2336,27.2778,27.0919,27.1273,35400.0
2006-12-20 09:40:00,30.63,30.69,30.62,30.63,25600.0,27.1273,27.1804,27.1184,27.1273,25600.0
2006-12-20 09:45:00,30.62,30.65,30.53,30.56,26600.0,27.1184,27.145,27.0387,27.0653,26600.0
2006-12-20 09:50:00,30.56,30.58,30.53,30.57,27900.0,27.0653,27.083,27.0387,27.0741,27900.0
2006-12-20 09:55:00,30.58,30.69,30.57,30.68,15300.0,27.083,27.1804,27.0741,27.1716,15300.0
2006-12-20 10:00:00,30.68,30.72,30.65,30.72,37200.0,27.1716,27.207,27.145,27.207,37200.0
2006-12-20 10:05:00,30.71,30.86,30.71,30.77,57700.0,27.1981,27.331,27.1981,27.2513,57700.0
2006-12-20 10:10:00,30.76,30.92,30.76,30.92,37400.0,27.2424,27.3841,27.2424,27.3841,37400.0
2006-12-20 10:15:00,30.92,30.94,30.79,30.81,26000.0,27.3841,27.4018,27.269,27.2867,26000.0
2006-12-20 10:20:00,30.82,30.97,30.8,30.89,81100.0,27.2956,27.4284,27.2778,27.3575,81100.0
2006-12-20 10:25:00,30.89,30.89,30.81,30.81,13400.0,27.3575,27.3575,27.2867,27.2867,13400.0
2006-12-20 10:30:00,30.8,30.87,30.74,30.75,32000.0,27.2778,27.3398,27.2247,27.2336,32000.0
2006-12-20 10:35:00,30.76,30.81,30.75,30.81,10900.0,27.2424,27.2867,27.2336,27.2867,10900.0
2006-12-20 10:40:00,30.81,30.94,30.81,30.92,24600.0,27.2867,27.4018,27.2867,27.3841,24600.0
2006-12-20 10:45:00,30.92,30.92,30.8,30.84,16800.0,27.3841,27.3841,27.2778,27.3133,16800.0
2006-12-20 10:50:00,30.84,30.84,30.79,30.81,14200.0,27.3133,27.3133,27.269,27.2867,14200.0
2006-12-20 10:55:00,30.81,30.82,30.8,30.82,12200.0,27.2867,27.2956,27.2778,27.2956,12200.0
2006-12-20 11:00:00,30.83,30.83,30.78,30.81,19100.0,27.3044,27.3044,27.2601,27.2867,19100.0
2006-12-20 11:05:00,30.8,30.82,30.78,30.8,27100.0,27.2778,27.2956,27.2601,27.2778,27100.0
2006-12-20 11:10:00,30.79,30.82,30.78,30.81,15700.0,27.269,27.2956,27.2601,27.2867,15700.0
2006-12-20 11:15:00,30.82,30.83,30.75,30.77,60400.0,27.2956,27.3044,27.2336,27.2513,60400.0
2006-12-20 11:20:00,30.76,30.76,30.65,30.68,41200.0,27.2424,27.2424,27.145,27.1716,41200.0
2006-12-20 11:25:00,30.68,30.7,30.67,30.67,14500.0,27.1716,27.1893,27.1627,27.1627,14500.0
2006-12-20 11:30:00,30.67,30.68,30.64,30.66,37000.0,27.1627,27.1716,27.1361,27.1538,37000.0
2006-12-20 11:35:00,30.65,30.7,30.65,30.66,26900.0,27.145,27.1893,27.145,27.1538,26900.0
2006-12-20 11:40:00,30.65,30.66,30.63,30.64,8100.0,27.145,27.1538,27.1273,27.1361,8100.0
2006-12-20 11:45:00,30.64,30.65,30.63,30.64,12900.0,27.1361,27.145,27.1273,27.1361,12900.0
2006-12-20 11:50:00,30.65,30.65,30.63,30.63,14200.0,27.145,27.145,27.1273,27.1273,14200.0
2006-12-20 11:55:00,30.64,30.65,30.63,30.63,6100.0,27.1361,27.145,27.1273,27.1273,6100.0
2006-12-20 12:00:00,30.65,30.67,30.64,30.65,24700.0,27.145,27.1627,27.1361,27.145,24700.0
2006-12-20 12:05:00,30.64,30.64,30.61,30.62,35700.0,27.1361,27.1361,27.1096,27.1184,35700.0
2006-12-20 12:10:00,30.62,30.66,30.61,30.65,19600.0,27.1184,27.1538,27.1096,27.145,19600.0
2006-12-20 12:15:00,30.65,30.66,30.62,30.64,9100.0,27.145,27.1538,27.1184,27.1361,9100.0
2006-12-20 12:20:00,30.63,30.66,30.62,30.65,11700.0,27.1273,27.1538,27.1184,27.145,11700.0
2006-12-20 12:25:00,30.64,30.66,30.62,30.62,33400.0,27.1361,27.1538,27.1184,27.1184,33400.0
2006-12-20 12:30:00,30.62,30.63,30.59,30.6,9000.0,27.1184,27.1273,27.0919,27.1007,9000.0
2006-12-20 12:35:00,30.59,30.6,30.57,30.6,10300.0,27.0919,27.1007,27.0741,27.1007,10300.0
2006-12-20 12:40:00,30.6,30.6,30.58,30.59,13300.0,27.1007,27.1007,27.083,27.0919,13300.0
2006-12-20 12:45:00,30.6,30.63,30.58,30.58,18400.0,27.1007,27.1273,27.083,27.083,18400.0
2006-12-20 12:50:00,30.57,30.6,30.57,30.59,14600.0,27.0741,27.1007,27.0741,27.0919,14600.0
2006-12-20 12:55:00,30.59,30.59,30.57,30.58,21400.0,27.0919,27.0919,27.0741,27.083,21400.0
2006-12-20 13:00:00,30.58,30.58,30.55,30.56,30600.0,27.083,27.083,27.0564,27.0653,30600.0
2006-12-20 13:05:00,30.56,30.56,30.55,30.55,11900.0,27.0653,27.0653,27.0564,27.0564,11900.0
2006-12-20 13:10:00,30.55,30.56,30.48,30.49,46900.0,27.0564,27.0653,26.9944,27.0033,46900.0
2006-12-20 13:15:00,30.49,30.5,30.49,30.49,13300.0,27.0033,27.0121,27.0033,27.0033,13300.0
2006-12-20 13:20:00,30.49,30.53,30.49,30.5,16300.0,27.0033,27.0387,27.0033,27.0121,16300.0
2006-12-20 13:25:00,30.5,30.5,30.48,30.48,30600.0,27.0121,27.0121,26.9944,26.9944,30600.0
2006-12-20 13:30:00,30.48,30.48,30.45,30.45,14700.0,26.9944,26.9944,26.9679,26.9679,14700.0
2006-12-20 13:35:00,30.44,30.48,30.41,30.45,45200.0,26.959,26.9944,26.9324,26.9679,45200.0
2006-12-20 13:40:00,30.45,30.47,30.44,30.45,10100.0,26.9679,26.9856,26.959,26.9679,10100.0
2006-12-20 13:45:00,30.44,30.5,30.44,30.49,12400.0,26.959,27.0121,26.959,27.0033,12400.0
2006-12-20 13:50:00,30.49,30.57,30.49,30.57,14900.0,27.0033,27.0741,27.0033,27.0741,14900.0
2006-12-20 13:55:00,30.57,30.59,30.55,30.57,14600.0,27.0741,27.0919,27.0564,27.0741,14600.0
2006-12-20 14:00:00,30.57,30.57,30.55,30.55,25900.0,27.0741,27.0741,27.0564,27.0564,25900.0
2006-12-20 14:05:00,30.55,30.57,30.55,30.56,27300.0,27.0564,27.0741,27.0564,27.0653,27300.0
2006-12-20 14:10:00,30.56,30.56,30.55,30.55,17000.0,27.0653,27.0653,27.0564,27.0564,17000.0
2006-12-20 14:15:00,30.55,30.56,30.55,30.55,19800.0,27.0564,27.0653,27.0564,27.0564,19800.0
2006-12-20 14:20:00,30.55,30.59,30.55,30.55,30800.0,27.0564,27.0919,27.0564,27.0564,30800.0
2006-12-20 14:25:00,30.55,30.56,30.55,30.55,21700.0,27.0564,27.0653,27.0564,27.0564,21700.0
2006-12-20 14:30:00,30.55,30.56,30.55,30.55,20900.0,27.0564,27.0653,27.0564,27.0564,20900.0
2006-12-20 14:35:00,30.56,30.59,30.56,30.57,25100.0,27.0653,27.0919,27.0653,27.0741,25100.0
2006-12-20 14:40:00,30.57,30.58,30.55,30.55,8900.0,27.0741,27.083,27.0564,27.0564,8900.0
2006-12-20 14:45:00,30.55,30.58,30.54,30.55,29300.0,27.0564,27.083,27.0476,27.0564,29300.0
2006-12-20 14:50:00,30.56,30.57,30.53,30.55,30100.0,27.0653,27.0741,27.0387,27.0564,30100.0
2006-12-20 14:55:00,30.55,30.6,30.55,30.55,32800.0,27.0564,27.1007,27.0564,27.0564,32800.0
2006-12-20 15:00:00,30.55,30.56,30.54,30.54,25200.0,27.0564,27.0653,27.0476,27.0476,25200.0
2006-12-20 15:05:00,30.54,30.55,30.52,30.55,17500.0,27.0476,27.0564,27.0299,27.0564,17500.0
2006-12-20 15:10:00,30.55,30.58,30.55,30.58,12200.0,27.0564,27.083,27.0564,27.083,12200.0
2006-12-20 15:15:00,30.59,30.61,30.59,30.6,20400.0,27.0919,27.1096,27.0919,27.1007,20400.0
2006-12-20 15:20:00,30.6,30.6,30.59,30.6,8000.0,27.1007,27.1007,27.0919,27.1007,8000.0
2006-12-20 15:25:00,30.6,30.61,30.59,30.59,31000.0,27.1007,27.1096,27.0919,27.0919,31000.0
2006-12-20 15:30:00,30.59,30.62,30.58,30.59,34200.0,27.0919,27.1184,27.083,27.0919,34200.0
2006-12-20 15:35:00,30.59,30.61,30.59,30.59,24200.0,27.0919,27.1096,27.0919,27.0919,24200.0
2006-12-20 15:40:00,30.59,30.6,30.59,30.59,26200.0,27.0919,27.1007,27.0919,27.0919,26200.0
2006-12-20 15:45:00,30.59,30.59,30.53,30.54,36100.0,27.0919,27.0919,27.0387,27.0476,36100.0
2006-12-20 15:50:00,30.55,30.55,30.51,30.52,41000.0,27.0564,27.0564,27.021,27.0299,41000.0
2006-12-20 15:55:00,30.52,30.56,30.51,30.55,91600.0,27.0299,27.0653,27.021,27.0564,91600.0
2006-12-21 09:30:00,30.53,30.66,30.45,30.45,43400.0,27.0387,27.1538,26.9679,26.9679,43400.0
2006-12-21 09:35:00,30.45,30.55,30.43,30.43,9000.0,26.9679,27.0564,26.9501,26.9501,9000.0
2006-12-21 09:40:00,30.43,30.51,30.42,30.46,9700.0,26.9501,27.021,26.9413,26.9767,9700.0
2006-12-21 09:45:00,30.46,30.55,30.46,30.53,17300.0,26.9767,27.0564,26.9767,27.0387,17300.0
2006-12-21 09:50:00,30.53,30.57,30.51,30.57,11700.0,27.0387,27.0741,27.021,27.0741,11700.0
2006-12-21 09:55:00,30.56,30.65,30.49,30.6,48000.0,27.0653,27.145,27.0033,27.1007,48000.0
2006-12-21 10:00:00,30.6,30.75,30.59,30.75,31200.0,27.1007,27.2336,27.0919,27.2336,31200.0
2006-12-21 10:05:00,30.75,30.76,30.61,30.65,16000.0,27.2336,27.2424,27.1096,27.145,16000.0
2006-12-21 10:10:00,30.66,30.67,30.62,30.62,22800.0,27.1538,27.1627,27.1184,27.1184,22800.0
2006-12-21 10:15:00,30.62,30.64,30.59,30.63,20800.0,27.1184,27.1361,27.0919,27.1273,20800.0
2006-12-21 10:20:00,30.63,30.64,30.6,30.63,21400.0,27.1273,27.1361,27.1007,27.1273,21400.0
2006-12-21 10:25:00,30.63,30.77,30.63,30.76,20200.0,27.1273,27.2513,27.1273,27.2424,20200.0
2006-12-21 10:30:00,30.76,30.78,30.66,30.67,23500.0,27.2424,27.2601,27.1538,27.1627,23500.0
2006-12-21 10:35:00,30.66,30.68,30.61,30.62,22000.0,27.1538,27.1716,27.1096,27.1184,22000.0
2006-12-21 10:40:00,30.62,30.65,30.6,30.65,16900.0,27.1184,27.145,27.1007,27.145,16900.0
2006-12-21 10:45:00,30.65,30.71,30.64,30.64,44300.0,27.145,27.1981,27.1361,27.1361,44300.0
2006-12-21 10:50:00,30.64,30.66,30.61,30.65,30700.0,27.1361,27.1538,27.1096,27.145,30700.0
2006-12-21 10:55:00,30.66,30.66,30.61,30.61,18500.0,27.1538,27.1538,27.1096,27.1096,18500.0
2006-12-21 11:00:00,30.61,30.66,30.61,30.61,24500.0,27.1096,27.1538,27.1096,27.1096,24500.0
2006-12-21 11:05:00,30.61,30.63,30.61,30.61,17000.0,27.1096,27.1273,27.1096,27.1096,17000.0
2006-12-21 11:10:00,30.62,30.63,30.61,30.62,16600.0,27.1184,27.1273,27.1096,27.1184,16600.0
2006-12-21 11:15:00,30.62,30.62,30.6,30.62,15100.0,27.1184,27.1184,27.1007,27.1184,15100.0
2006-12-21 11:20:00,30.62,30.64,30.62,30.62,13200.0,27.1184,27.1361,27.1184,27.1184,13200.0
2006-12-21 11:25:00,30.63,30.65,30.62,30.63,27800.0,27.1273,27.145,27.1184,27.1273,27800.0
2006-12-21 11:30:00,30.62,30.63,30.62,30.62,7700.0,27.1184,27.1273,27.1184,27.1184,7700.0
2006-12-21 11:35:00,30.63,30.67,30.62,30.66,37500.0,27.1273,27.1627,27.1184,27.1538,37500.0
2006-12-21 11:40:00,30.67,30.71,30.66,30.71,16100.0,27.1627,27.1981,27.1538,27.1981,16100.0
2006-12-21 11:45:00,30.7,30.71,30.67,30.7,10600.0,27.1893,27.1981,27.1627,27.1893,10600.0
2006-12-21 11:50:00,30.7,30.7,30.65,30.67,10200.0,27.1893,27.1893,27.145,27.1627,10200.0
2006-12-21 11:55:00,30.67,30.69,30.67,30.68,6600.0,27.1627,27.1804,27.1627,27.1716,6600.0
2006-12-21 12:00:00,30.67,30.68,30.62,30.64,40600.0,27.1627,27.1716,27.1184,27.1361,40600.0
2006-12-21 12:05:00,30.65,30.7,30.63,30.7,25200.0,27.145,27.1893,27.1273,27.1893,25200.0
2006-12-21 12:10:00,30.69,30.7,30.63,30.68,40000.0,27.1804,27.1893,27.1273,27.1716,40000.0
2006-12-21 12:15:00,30.68,30.7,30.65,30.66,28200.0,27.1716,27.1893,27.145,27.1538,28200.0
2006-12-21 12:20:00,30.64,30.69,30.62,30.68,30100.0,27.1361,27.1804,27.1184,27.1716,30100.0
2006-12-21 12:25:00,30.68,30.69,30.65,30.67,15700.0,27.1716,27.1804,27.145,27.1627,15700.0
2006-12-21 12:30:00,30.66,30.69,30.66,30.67,32700.0,27.1538,27.1804,27.1538,27.1627,32700.0
2006-12-21 12:35:00,30.67,30.67,30.62,30.64,52200.0,27.1627,27.1627,27.1184,27.1361,52200.0
2006-12-21 12:40:00,30.63,30.64,30.62,30.62,18600.0,27.1273,27.1361,27.1184,27.1184,18600.0
2006-12-21 12:45:00,30.63,30.65,30.62,30.63,34400.0,27.1273,27.145,27.1184,27.1273,34400.0
2006-12-21 12:50:00,30.63,30.66,30.63,30.65,21200.0,27.1273,27.1538,27.1273,27.145,21200.0
2006-12-21 12:55:00,30.65,30.74,30.65,30.68,51400.0,27.145,27.2247,27.145,27.1716,51400.0
2006-12-21 13:00:00,30.68,30.68,30.62,30.65,36900.0,27.1716,27.1716,27.1184,27.145,36900.0
2006-12-21 13:05:00,30.65,30.66,30.64,30.64,25400.0,27.145,27.1538,27.1361,27.1361,25400.0
2006-12-21 13:10:00,30.64,30.65,30.62,30.62,18100.0,27.1361,27.145,27.1184,27.1184,18100.0
2006-12-21 13:15:00,30.63,30.63,30.59,30.6,50200.0,27.1273,27.1273,27.0919,27.1007,50200.0
2006-12-21 13:20:00,30.6,30.64,30.6,30.64,23500.0,27.1007,27.1361,27.1007,27.1361,23500.0
2006-12-21 13:25:00,30.63,30.7,30.63,30.7,13800.0,27.1273,27.1893,27.1273,27.1893,13800.0
2006-12-21 13:30:00,30.71,30.78,30.68,30.68,41100.0,27.1981,27.2601,27.1716,27.1716,41100.0
2006-12-21 13:35:00,30.68,30.68,30.62,30.63,23000.0,27.1716,27.1716,27.1184,27.1273,23000.0
2006-12-21 13:40:00,30.63,30.64,30.6,30.6,31500.0,27.1273,27.1361,27.1007,27.1007,31500.0
2006-12-21 13:45:00,30.6,30.62,30.6,30.61,15900.0,27.1007,27.1184,27.1007,27.1096,15900.0
2006-12-21 13:50:00,30.61,30.65,30.61,30.61,26900.0,27.1096,27.145,27.1096,27.1096,26900.0
2006-12-21 13:55:00,30.61,30.62,30.6,30.61,22400.0,27.1096,27.1184,27.1007,27.1096,22400.0
2006-12-21 14:00:00,30.61,30.62,30.53,30.6,62400.0,27.1096,27.1184,27.0387,27.1007,62400.0
2006-12-21 14:05:00,30.61,30.62,30.56,30.56,14000.0,27.1096,27.1184,27.0653,27.0653,14000.0
2006-12-21 14:10:00,30.56,30.6,30.56,30.58,16600.0,27.0653,27.1007,27.0653,27.083,16600.0
2006-12-21 14:15:00,30.58,30.6,30.57,30.58,15800.0,27.083,27.1007,27.0741,27.083,15800.0
2006-12-21 14:20:00,30.58,30.67,30.58,30.65,33600.0,27.083,27.1627,27.083,27.145,33600.0
2006-12-21 14:25:00,30.63,30.63,30.59,30.61,35100.0,27.1273,27.1273,27.0919,27.1096,35100.0
2006-12-21 14:30:00,30.62,30.65,30.61,30.62,20000.0,27.1184,27.145,27.1096,27.1184,20000.0
2006-12-21 14:35:00,30.62,30.64,30.57,30.57,10200.0,27.1184,27.1361,27.0741,27.0741,10200.0
2006-12-21 14:40:00,30.57,30.61,30.57,30.61,14400.0,27.0741,27.1096,27.0741,27.1096,14400.0
2006-12-21 14:45:00,30.61,30.61,30.54,30.56,24100.0,27.1096,27.1096,27.0476,27.0653,24100.0
2006-12-21 14:50:00,30.56,30.61,30.56,30.59,109200.0,27.0653,27.1096,27.0653,27.0919,109200.0
2006-12-21 14:55:00,30.61,30.65,30.6,30.61,17300.0,27.1096,27.145,27.1007,27.1096,17300.0
2006-12-21 15:00:00,30.63,30.63,30.6,30.61,7300.0,27.1273,27.1273,27.1007,27.1096,7300.0
2006-12-21 15:05:00,30.62,30.64,30.6,30.6,39300.0,27.1184,27.1361,27.1007,27.1007,39300.0
2006-12-21 15:10:00,30.61,30.65,30.6,30.63,27100.0,27.1096,27.145,27.1007,27.1273,27100.0
2006-12-21 15:15:00,30.63,30.63,30.6,30.61,26700.0,27.1273,27.1273,27.1007,27.1096,26700.0
2006-12-21 15:20:00,30.61,30.63,30.6,30.61,33400.0,27.1096,27.1273,27.1007,27.1096,33400.0
2006-12-21 15:25:00,30.61,30.61,30.6,30.61,11300.0,27.1096,27.1096,27.1007,27.1096,11300.0
2006-12-21 15:30:00,30.62,30.64,30.61,30.64,23900.0,27.1184,27.1361,27.1096,27.1361,23900.0
2006-12-21 15:35:00,30.64,30.66,30.61,30.65,22800.0,27.1361,27.1538,27.1096,27.145,22800.0
2006-12-21 15:40:00,30.64,30.66,30.64,30.65,28200.0,27.1361,27.1538,27.1361,27.145,28200.0
2006-12-21 15:45:00,30.67,30.71,30.66,30.7,46600.0,27.1627,27.1981,27.1538,27.1893,46600.0
2006-12-21 15:50:00,30.7,30.74,30.61,30.61,44400.0,27.1893,27.2247,27.1096,27.1096,44400.0
2006-12-21 15:55:00,30.62,30.65,30.61,30.62,45700.0,27.1184,27.145,27.1096,27.1184,45700.0
2006-12-22 09:30:00,30.73,30.73,30.26,30.3,38700.0,27.2158,27.2158,26.7996,26.835,38700.0
2006-12-22 09:35:00,30.28,30.3,30.21,30.26,53800.0,26.8173,26.835,26.7553,26.7996,53800.0
2006-12-22 09:40:00,30.27,30.35,30.11,30.26,50200.0,26.8084,26.8793,26.6667,26.7996,50200.0
2006-12-22 09:45:00,30.25,30.4,30.19,30.19,28400.0,26.7907,26.9236,26.7376,26.7376,28400.0
2006-12-22 09:50:00,30.19,30.42,30.18,30.42,23000.0,26.7376,26.9413,26.7287,26.9413,23000.0
2006-12-22 09:55:00,30.42,30.49,30.39,30.43,46600.0,26.9413,27.0033,26.9147,26.9501,46600.0
2006-12-22 10:00:00,30.45,30.45,30.31,30.38,28300.0,26.9679,26.9679,26.8439,26.9059,28300.0
2006-12-22 10:05:00,30.39,30.49,30.39,30.4,22400.0,26.9147,27.0033,26.9147,26.9236,22400.0
2006-12-22 10:10:00,30.4,30.5,30.4,30.5,26600.0,26.9236,27.0121,26.9236,27.0121,26600.0
2006-12-22 10:15:00,30.51,30.52,30.38,30.39,19900.0,27.021,27.0299,26.9059,26.9147,19900.0
2006-12-22 10:20:00,30.39,30.53,30.38,30.48,22500.0,26.9147,27.0387,26.9059,26.9944,22500.0
2006-12-22 10:25:00,30.49,30.57,30.48,30.54,20700.0,27.0033,27.0741,26.9944,27.0476,20700.0
2006-12-22 10:30:00,30.53,30.55,30.45,30.45,10400.0,27.0387,27.0564,26.9679,26.9679,10400.0
2006-12-22 10:35:00,30.45,30.48,30.41,30.44,31000.0,26.9679,26.9944,26.9324,26.959,31000.0
2006-12-22 10:40:00,30.42,30.42,30.4,30.4,28200.0,26.9413,26.9413,26.9236,26.9236,28200.0
2006-12-22 10:45:00,30.41,30.41,30.34,30.39,15000.0,26.9324,26.9324,26.8704,26.9147,15000.0
2006-12-22 10:50:00,30.39,30.43,30.39,30.43,12500.0,26.9147,26.9501,26.9147,26.9501,12500.0
2006-12-22 10:55:00,30.43,30.47,30.37,30.39,16300.0,26.9501,26.9856,26.897,26.9147,16300.0
2006-12-22 11:00:00,30.39,30.46,30.39,30.45,11400.0,26.9147,26.9767,26.9147,26.9679,11400.0
2006-12-22 11:05:00,30.45,30.48,30.44,30.47,12700.0,26.9679,26.9944,26.959,26.9856,12700.0
2006-12-22 11:10:00,30.47,30.47,30.28,30.28,30200.0,26.9856,26.9856,26.8173,26.8173,30200.0
2006-12-22 11:15:00,30.28,30.34,30.27,30.34,27800.0,26.8173,26.8704,26.8084,26.8704,27800.0
2006-12-22 11:20:00,30.34,30.35,30.27,30.28,17200.0,26.8704,26.8793,26.8084,26.8173,17200.0
2006-12-22 11:25:00,30.28,30.31,30.23,30.28,30600.0,26.8173,26.8439,26.773,26.8173,30600.0
2006-12-22 11:30:00,30.28,30.3,30.24,30.29,19300.0,26.8173,26.835,26.7819,26.8262,19300.0
2006-12-22 11:35:00,30.3,30.38,30.3,30.34,19900.0,26.835,26.9059,26.835,26.8704,19900.0
2006-12-22 11:40:00,30.33,30.39,30.33,30.36,18900.0,26.8616,26.9147,26.8616,26.8882,18900.0
2006-12-22 11:45:00,30.36,30.36,30.3,30.3,9900.0,26.8882,26.8882,26.835,26.835,9900.0
2006-12-22 11:50:00,30.31,30.32,30.31,30.31,7100.0,26.8439,26.8527,26.8439,26.8439,7100.0
2006-12-22 11:55:00,30.32,30.36,30.29,30.29,29900.0,26.8527,26.8882,26.8262,26.8262,29900.0
2006-12-22 12:00:00,30.29,30.33,30.27,30.31,35400.0,26.8262,26.8616,26.8084,26.8439,35400.0
2006-12-22 12:05:00,30.3,30.31,30.26,30.27,6600.0,26.835,26.8439,26.7996,26.8084,6600.0
2006-12-22 12:10:00,30.27,30.29,30.2,30.25,21600.0,26.8084,26.8262,26.7465,26.7907,21600.0
2006-12-22 12:15:00,30.25,30.29,30.23,30.25,35100.0,26.7907,26.8262,26.773,26.7907,35100.0
2006-12-22 12:20:00,30.27,30.29,30.23,30.27,5500.0,26.8084,26.8262,26.773,26.8084,5500.0
2006-12-22 12:25:00,30.28,30.34,30.27,30.27,15700.0,26.8173,26.8704,26.8084,26.8084,15700.0
2006-12-22 12:30:00,30.26,30.26,30.25,30.26,12000.0,26.7996,26.7996,26.7907,26.7996,12000.0
2006-12-22 12:35:00,30.26,30.36,30.26,30.33,18600.0,26.7996,26.8882,26.7996,26.8616,18600.0
2006-12-22 12:40:00,30.33,30.33,30.31,30.32,12800.0,26.8616,26.8616,26.8439,26.8527,12800.0
2006-12-22 12:45:00,30.31,30.32,30.29,30.29,5400.0,26.8439,26.8527,26.8262,26.8262,5400.0
2006-12-22 12:50:00,30.29,30.32,30.29,30.31,11900.0,26.8262,26.8527,26.8262,26.8439,11900.0
2006-12-22 12:55:00,30.32,30.32,30.3,30.3,7100.0,26.8527,26.8527,26.835,26.835,7100.0
2006-12-22 13:00:00,30.31,30.31,30.29,30.29,11700.0,26.8439,26.8439,26.8262,26.8262,11700.0
2006-12-22 13:05:00,30.29,30.29,30.28,30.28,5700.0,26.8262,26.8262,26.8173,26.8173,5700.0
2006-12-22 13:10:00,30.27,30.28,30.23,30.23,13400.0,26.8084,26.8173,26.773,26.773,13400.0
2006-12-22 13:15:00,30.23,30.25,30.23,30.25,8500.0,26.773,26.7907,26.773,26.7907,8500.0
2006-12-22 13:20:00,30.24,30.25,30.23,30.23,5000.0,26.7819,26.7907,26.773,26.773,5000.0
2006-12-22 13:25:00,30.24,30.26,30.23,30.26,16500.0,26.7819,26.7996,26.773,26.7996,16500.0
2006-12-22 13:30:00,30.25,30.27,30.25,30.26,15900.0,26.7907,26.8084,26.7907,26.7996,15900.0
2006-12-22 13:35:00,30.27,30.31,30.26,30.3,11100.0,26.8084,26.8439,26.7996,26.835,11100.0
2006-12-22 13:40:00,30.24,30.31,30.24,30.29,18800.0,26.7819,26.8439,26.7819,26.8262,18800.0
2006-12-22 13:45:00,30.29,30.34,30.28,30.34,11100.0,26.8262,26.8704,26.8173,26.8704,11100.0
2006-12-22 13:50:00,30.33,30.35,30.32,30.34,8200.0,26.8616,26.8793,26.8527,26.8704,8200.0
2006-12-22 13:55:00,30.35,30.35,30.31,30.31,6900.0,26.8793,26.8793,26.8439,26.8439,6900.0
2006-12-22 14:00:00,30.32,30.32,30.27,30.31,13400.0,26.8527,26.8527,26.8084,26.8439,13400.0
2006-12-22 14:05:00,30.3,30.36,30.3,30.31,22800.0,26.835,26.8882,26.835,26.8439,22800.0
2006-12-22 14:10:00,30.32,30.36,30.31,30.33,30300.0,26.8527,26.8882,26.8439,26.8616,30300.0
2006-12-22 14:15:00,30.34,30.34,30.33,30.34,11500.0,26.8704,26.8704,26.8616,26.8704,11500.0
2006-12-22 14:20:00,30.35,30.41,30.34,30.39,15700.0,26.8793,26.9324,26.8704,26.9147,15700.0
2006-12-22 14:25:00,30.39,30.4,30.38,30.38,6300.0,26.9147,26.9236,26.9059,26.9059,6300.0
2006-12-22 14:30:00,30.39,30.4,30.35,30.38,12300.0,26.9147,26.9236,26.8793,26.9059,12300.0
2006-12-22 14:35:00,30.39,30.41,30.37,30.38,13800.0,26.9147,26.9324,26.897,26.9059,13800.0
2006-12-22 14:40:00,30.38,30.38,30.36,30.37,7700.0,26.9059,26.9059,26.8882,26.897,7700.0
2006-12-22 14:45:00,30.37,30.4,30.37,30.39,18300.0,26.897,26.9236,26.897,26.9147,18300.0
2006-12-22 14:50:00,30.4,30.46,30.39,30.46,28800.0,26.9236,26.9767,26.9147,26.9767,28800.0
2006-12-22 14:55:00,30.45,30.46,30.43,30.45,18200.0,26.9679,26.9767,26.9501,26.9679,18200.0
2006-12-22 15:00:00,30.44,30.47,30.44,30.47,22800.0,26.959,26.9856,26.959,26.9856,22800.0
2006-12-22 15:05:00,30.47,30.48,30.46,30.48,22600.0,26.9856,26.9944,26.9767,26.9944,22600.0
2006-12-22 15:10:00,30.48,30.51,30.46,30.49,21200.0,26.9944,27.021,26.9767,27.0033,21200.0
2006-12-22 15:15:00,30.5,30.53,30.48,30.49,17900.0,27.0121,27.0387,26.9944,27.0033,17900.0
2006-12-22 15:20:00,30.49,30.49,30.43,30.43,22700.0,27.0033,27.0033,26.9501,26.9501,22700.0
2006-12-22 15:25:00,30.42,30.42,30.36,30.4,14000.0,26.9413,26.9413,26.8882,26.9236,14000.0
2006-12-22 15:30:00,30.41,30.42,30.4,30.4,12800.0,26.9324,26.9413,26.9236,26.9236,12800.0
2006-12-22 15:35:00,30.4,30.43,30.39,30.42,24200.0,26.9236,26.9501,26.9147,26.9413,24200.0
2006-12-22 15:40:00,30.42,30.42,30.37,30.37,22200.0,26.9413,26.9413,26.897,26.897,22200.0
2006-12-22 15:45:00,30.38,30.39,30.32,30.34,45100.0,26.9059,26.9147,26.8527,26.8704,45100.0
2006-12-22 15:50:00,30.34,30.34,30.29,30.34,51900.0,26.8704,26.8704,26.8262,26.8704,51900.0
2006-12-22 15:55:00,30.34,30.35,30.3,30.3,59300.0,26.8704,26.8793,26.835,26.835,59300.0
2006-12-26 09:30:00,30.17,30.21,30.05,30.1,44500.0,26.7199,26.7553,26.6136,26.6579,44500.0
2006-12-26 09:35:00,30.1,30.18,30.06,30.16,20500.0,26.6579,26.7287,26.6225,26.711,20500.0
2006-12-26 09:40:00,30.16,30.18,30.13,30.18,15700.0,26.711,26.7287,26.6845,26.7287,15700.0
2006-12-26 09:45:00,30.17,30.27,30.17,30.27,11800.0,26.7199,26.8084,26.7199,26.8084,11800.0
2006-12-26 09:50:00,30.26,30.34,30.26,30.32,8700.0,26.7996,26.8704,26.7996,26.8527,8700.0
2006-12-26 09:55:00,30.32,30.33,30.2,30.2,11300.0,26.8527,26.8616,26.7465,26.7465,11300.0
2006-12-26 10:00:00,30.2,30.22,30.17,30.17,9500.0,26.7465,26.7642,26.7199,26.7199,9500.0
2006-12-26 10:05:00,30.18,30.18,30.12,30.13,14500.0,26.7287,26.7287,26.6756,26.6845,14500.0
2006-12-26 10:10:00,30.14,30.14,30.1,30.11,9800.0,26.6933,26.6933,26.6579,26.6667,9800.0
2006-12-26 10:15:00,30.11,30.12,30.1,30.11,5300.0,26.6667,26.6756,26.6579,26.6667,5300.0
2006-12-26 10:20:00,30.12,30.12,30.1,30.1,9700.0,26.6756,26.6756,26.6579,26.6579,9700.0
2006-12-26 10:25:00,30.1,30.11,30.07,30.1,22100.0,26.6579,26.6667,26.6313,26.6579,22100.0
2006-12-26 10:30:00,30.11,30.14,30.11,30.14,10600.0,26.6667,26.6933,26.6667,26.6933,10600.0
2006-12-26 10:35:00,30.15,30.15,30.13,30.14,6900.0,26.7022,26.7022,26.6845,26.6933,6900.0
2006-12-26 10:40:00,30.13,30.14,30.09,30.09,30600.0,26.6845,26.6933,26.649,26.649,30600.0
2006-12-26 10:45:00,30.09,30.09,30.06,30.06,30200.0,26.649,26.649,26.6225,26.6225,30200.0
2006-12-26 10:50:00,30.06,30.08,30.02,30.04,48700.0,26.6225,26.6402,26.587,26.6047,48700.0
2006-12-26 10:55:00,30.03,30.06,30.02,30.03,25200.0,26.5959,26.6225,26.587,26.5959,25200.0
2006-12-26 11:00:00,30.04,30.06,30.04,30.06,18100.0,26.6047,26.6225,26.6047,26.6225,18100.0
2006-12-26 11:05:00,30.07,30.13,30.06,30.12,77400.0,26.6313,26.6845,26.6225,26.6756,77400.0
2006-12-26 11:10:00,30.13,30.13,30.1,30.11,30900.0,26.6845,26.6845,26.6579,26.6667,30900.0
2006-12-26 11:15:00,30.11,30.11,30.09,30.1,13600.0,26.6667,26.6667,26.649,26.6579,13600.0
2006-12-26 11:20:00,30.09,30.16,30.09,30.14,10900.0,26.649,26.711,26.649,26.6933,10900.0
2006-12-26 11:25:00,30.14,30.14,30.13,30.14,2800.0,26.6933,26.6933,26.6845,26.6933,2800.0
2006-12-26 11:30:00,30.14,30.19,30.13,30.19,13500.0,26.6933,26.7376,26.6845,26.7376,13500.0
2006-12-26 11:35:00,30.2,30.21,30.19,30.21,9000.0,26.7465,26.7553,26.7376,26.7553,9000.0
2006-12-26 11:40:00,30.2,30.21,30.19,30.21,15400.0,26.7465,26.7553,26.7376,26.7553,15400.0
2006-12-26 11:45:00,30.2,30.22,30.2,30.21,10600.0,26.7465,26.7642,26.7465,26.7553,10600.0
2006-12-26 11:50:00,30.22,30.22,30.21,30.22,9500.0,26.7642,26.7642,26.7553,26.7642,9500.0
2006-12-26 11:55:00,30.22,30.22,30.21,30.22,5400.0,26.7642,26.7642,26.7553,26.7642,5400.0
2006-12-26 12:00:00,30.22,30.23,30.21,30.23,23400.0,26.7642,26.773,26.7553,26.773,23400.0
2006-12-26 12:05:00,30.23,30.23,30.21,30.22,9400.0,26.773,26.773,26.7553,26.7642,9400.0
2006-12-26 12:10:00,30.21,30.22,30.21,30.22,12900.0,26.7553,26.7642,26.7553,26.7642,12900.0
2006-12-26 12:15:00,30.21,30.22,30.21,30.22,18500.0,26.7553,26.7642,26.7553,26.7642,18500.0
2006-12-26 12:20:00,30.22,30.23,30.21,30.22,22000.0,26.7642,26.773,26.7553,26.7642,22000.0
2006-12-26 12:25:00,30.22,30.22,30.21,30.22,24400.0,26.7642,26.7642,26.7553,26.7642,24400.0
2006-12-26 12:30:00,30.22,30.23,30.21,30.22,19900.0,26.7642,26.773,26.7553,26.7642,19900.0
2006-12-26 12:35:00,30.22,30.22,30.21,30.21,4100.0,26.7642,26.7642,26.7553,26.7553,4100.0
2006-12-26 12:40:00,30.21,30.22,30.2,30.2,12900.0,26.7553,26.7642,26.7465,26.7465,12900.0
2006-12-26 12:45:00,30.21,30.21,30.19,30.2,12800.0,26.7553,26.7553,26.7376,26.7465,12800.0
2006-12-26 12:50:00,30.2,30.21,30.2,30.21,5200.0,26.7465,26.7553,26.7465,26.7553,5200.0
2006-12-26 12:55:00,30.21,30.22,30.2,30.22,13500.0,26.7553,26.7642,26.7465,26.7642,13500.0
2006-12-26 13:00:00,30.21,30.22,30.21,30.22,16000.0,26.7553,26.7642,26.7553,26.7642,16000.0
2006-12-26 13:05:00,30.23,30.27,30.23,30.26,42100.0,26.773,26.8084,26.773,26.7996,42100.0
2006-12-26 13:10:00,30.26,30.27,30.24,30.24,18500.0,26.7996,26.8084,26.7819,26.7819,18500.0
2006-12-26 13:15:00,30.25,30.26,30.24,30.26,15300.0,26.7907,26.7996,26.7819,26.7996,15300.0
2006-12-26 13:20:00,30.27,30.29,30.25,30.28,26900.0,26.8084,26.8262,26.7907,26.8173,26900.0
2006-12-26 13:25:00,30.29,30.3,30.28,30.3,6100.0,26.8262,26.835,26.8173,26.835,6100.0
2006-12-26 13:30:00,30.31,30.31,30.29,30.3,16900.0,26.8439,26.8439,26.8262,26.835,16900.0
2006-12-26 13:35:00,30.3,30.31,30.29,30.29,17800.0,26.835,26.8439,26.8262,26.8262,17800.0
2006-12-26 13:40:00,30.29,30.31,30.29,30.3,11700.0,26.8262,26.8439,26.8262,26.835,11700.0
2006-12-26 13:45:00,30.3,30.31,30.29,30.3,19200.0,26.835,26.8439,26.8262,26.835,19200.0
2006-12-26 13:50:00,30.29,30.31,30.29,30.3,16600.0,26.8262,26.8439,26.8262,26.835,16600.0
2006-12-26 13:55:00,30.31,30.32,30.3,30.3,11500.0,26.8439,26.8527,26.835,26.835,11500.0
2006-12-26 14:00:00,30.3,30.3,30.29,30.3,21400.0,26.835,26.835,26.8262,26.835,21400.0
2006-12-26 14:05:00,30.3,30.33,30.29,30.32,23000.0,26.835,26.8616,26.8262,26.8527,23000.0
2006-12-26 14:10:00,30.32,30.35,30.32,30.34,23000.0,26.8527,26.8793,26.8527,26.8704,23000.0
2006-12-26 14:15:00,30.34,30.35,30.34,30.35,23500.0,26.8704,26.8793,26.8704,26.8793,23500.0
2006-12-26 14:20:00,30.35,30.35,30.34,30.34,12900.0,26.8793,26.8793,26.8704,26.8704,12900.0
2006-12-26 14:25:00,30.35,30.35,30.33,30.33,16200.0,26.8793,26.8793,26.8616,26.8616,16200.0
2006-12-26 14:30:00,30.34,30.35,30.33,30.33,20200.0,26.8704,26.8793,26.8616,26.8616,20200.0
2006-12-26 14:35:00,30.34,30.34,30.33,30.33,10300.0,26.8704,26.8704,26.8616,26.8616,10300.0
2006-12-26 14:40:00,30.33,30.35,30.33,30.35,11400.0,26.8616,26.8793,26.8616,26.8793,11400.0
2006-12-26 14:45:00,30.35,30.35,30.31,30.31,32200.0,26.8793,26.8793,26.8439,26.8439,32200.0
2006-12-26 14:50:00,30.31,30.32,30.3,30.3,21000.0,26.8439,26.8527,26.835,26.835,21000.0
2006-12-26 14:55:00,30.3,30.31,30.3,30.3,19500.0,26.835,26.8439,26.835,26.835,19500.0
2006-12-26 15:00:00,30.31,30.31,30.3,30.3,20800.0,26.8439,26.8439,26.835,26.835,20800.0
2006-12-26 15:05:00,30.31,30.31,30.29,30.29,15100.0,26.8439,26.8439,26.8262,26.8262,15100.0
2006-12-26 15:10:00,30.29,30.29,30.28,30.29,8800.0,26.8262,26.8262,26.8173,26.8262,8800.0
2006-12-26 15:15:00,30.29,30.3,30.28,30.28,8300.0,26.8262,26.835,26.8173,26.8173,8300.0
2006-12-26 15:20:00,30.28,30.3,30.28,30.3,32900.0,26.8173,26.835,26.8173,26.835,32900.0
2006-12-26 15:25:00,30.29,30.3,30.29,30.3,7700.0,26.8262,26.835,26.8262,26.835,7700.0
2006-12-26 15:30:00,30.3,30.31,30.29,30.31,6900.0,26.835,26.8439,26.8262,26.8439,6900.0
2006-12-26 15:35:00,30.31,30.34,30.3,30.34,23500.0,26.8439,26.8704,26.835,26.8704,23500.0
2006-12-26 15:40:00,30.33,30.34,30.31,30.33,13500.0,26.8616,26.8704,26.8439,26.8616,13500.0
2006-12-26 15:45:00,30.33,30.33,30.3,30.3,20000.0,26.8616,26.8616,26.835,26.835,20000.0
2006-12-26 15:50:00,30.3,30.33,30.29,30.32,23000.0,26.835,26.8616,26.8262,26.8527,23000.0
2006-12-26 15:55:00,30.31,30.36,30.31,30.32,32900.0,26.8439,26.8882,26.8439,26.8527,32900.0
2006-12-27 09:30:00,30.73,30.95,30.52,30.92,78900.0,27.2158,27.4107,27.0299,27.3841,78900.0
2006-12-27 09:35:00,30.94,30.94,30.73,30.82,40900.0,27.4018,27.4018,27.2158,27.2956,40900.0
2006-12-27 09:40:00,30.84,30.84,30.66,30.73,21800.0,27.3133,27.3133,27.1538,27.2158,21800.0
2006-12-27 09:45:00,30.73,30.79,30.71,30.77,21300.0,27.2158,27.269,27.1981,27.2513,21300.0
2006-12-27 09:50:00,30.77,30.86,30.77,30.86,18600.0,27.2513,27.331,27.2513,27.331,18600.0
2006-12-27 09:55:00,30.86,30.9,30.86,30.88,25200.0,27.331,27.3664,27.331,27.3487,25200.0
2006-12-27 10:00:00,30.9,30.99,30.9,30.91,24700.0,27.3664,27.4461,27.3664,27.3753,24700.0
2006-12-27 10:05:00,30.92,30.97,30.91,30.95,16200.0,27.3841,27.4284,27.3753,27.4107,16200.0
2006-12-27 10:10:00,30.95,30.95,30.9,30.92,13700.0,27.4107,27.4107,27.3664,27.3841,13700.0
2006-12-27 10:15:00,30.93,30.93,30.81,30.81,24000.0,27.393,27.393,27.2867,27.2867,24000.0
2006-12-27 10:20:00,30.82,30.88,30.82,30.84,22800.0,27.2956,27.3487,27.2956,27.3133,22800.0
2006-12-27 10:25:00,30.84,30.89,30.82,30.89,35900.0,27.3133,27.3575,27.2956,27.3575,35900.0
2006-12-27 10:30:00,30.88,30.89,30.79,30.79,23100.0,27.3487,27.3575,27.269,27.269,23100.0
2006-12-27 10:35:00,30.79,30.83,30.78,30.8,14700.0,27.269,27.3044,27.2601,27.2778,14700.0
2006-12-27 10:40:00,30.8,30.85,30.78,30.85,15200.0,27.2778,27.3221,27.2601,27.3221,15200.0
2006-12-27 10:45:00,30.86,30.87,30.85,30.85,8500.0,27.331,27.3398,27.3221,27.3221,8500.0
2006-12-27 10:50:00,30.85,30.86,30.84,30.86,11400.0,27.3221,27.331,27.3133,27.331,11400.0
2006-12-27 10:55:00,30.85,30.86,30.85,30.85,4900.0,27.3221,27.331,27.3221,27.3221,4900.0
2006-12-27 11:00:00,30.85,30.94,30.85,30.93,17100.0,27.3221,27.4018,27.3221,27.393,17100.0
2006-12-27 11:05:00,30.93,30.95,30.92,30.92,20800.0,27.393,27.4107,27.3841,27.3841,20800.0
2006-12-27 11:10:00,30.92,30.92,30.89,30.89,13300.0,27.3841,27.3841,27.3575,27.3575,13300.0
2006-12-27 11:15:00,30.9,30.93,30.9,30.92,7800.0,27.3664,27.393,27.3664,27.3841,7800.0
2006-12-27 11:20:00,30.93,30.94,30.92,30.92,13000.0,27.393,27.4018,27.3841,27.3841,13000.0
2006-12-27 11:25:00,30.92,30.93,30.92,30.93,7900.0,27.3841,27.393,27.3841,27.393,7900.0
2006-12-27 11:30:00,30.94,30.94,30.89,30.89,21800.0,27.4018,27.4018,27.3575,27.3575,21800.0
2006-12-27 11:35:00,30.89,30.89,30.88,30.88,7800.0,27.3575,27.3575,27.3487,27.3487,7800.0
2006-12-27 11:40:00,30.88,30.9,30.88,30.89,11500.0,27.3487,27.3664,27.3487,27.3575,11500.0
2006-12-27 11:45:00,30.89,30.89,30.86,30.86,9400.0,27.3575,27.3575,27.331,27.331,9400.0
2006-12-27 11:50:00,30.86,30.86,30.83,30.83,18500.0,27.331,27.331,27.3044,27.3044,18500.0
2006-12-27 11:55:00,30.83,30.84,30.82,30.83,9000.0,27.3044,27.3133,27.2956,27.3044,9000.0
2006-12-27 12:00:00,30.82,30.84,30.82,30.83,8500.0,27.2956,27.3133,27.2956,27.3044,8500.0
2006-12-27 12:05:00,30.84,30.84,30.83,30.83,7600.0,27.3133,27.3133,27.3044,27.3044,7600.0
2006-12-27 12:10:00,30.83,30.84,30.82,30.84,7300.0,27.3044,27.3133,27.2956,27.3133,7300.0
2006-12-27 12:15:00,30.84,30.84,30.83,30.83,8000.0,27.3133,27.3133,27.3044,27.3044,8000.0
2006-12-27 12:20:00,30.83,30.84,30.83,30.84,5800.0,27.3044,27.3133,27.3044,27.3133,5800.0
2006-12-27 12:25:00,30.83,30.83,30.8,30.8,21800.0,27.3044,27.3044,27.2778,27.2778,21800.0
2006-12-27 12:30:00,30.8,30.81,30.8,30.81,3500.0,27.2778,27.2867,27.2778,27.2867,3500.0
2006-12-27 12:35:00,30.81,30.81,30.78,30.79,8200.0,27.2867,27.2867,27.2601,27.269,8200.0
2006-12-27 12:40:00,30.78,30.81,30.78,30.8,15200.0,27.2601,27.2867,27.2601,27.2778,15200.0
2006-12-27 12:45:00,30.81,30.81,30.8,30.8,4800.0,27.2867,27.2867,27.2778,27.2778,4800.0
2006-12-27 12:50:00,30.8,30.81,30.77,30.77,18400.0,27.2778,27.2867,27.2513,27.2513,18400.0
2006-12-27 12:55:00,30.78,30.79,30.77,30.78,7800.0,27.2601,27.269,27.2513,27.2601,7800.0
2006-12-27 13:00:00,30.78,30.79,30.77,30.78,3800.0,27.2601,27.269,27.2513,27.2601,3800.0
2006-12-27 13:05:00,30.78,30.8,30.78,30.8,11700.0,27.2601,27.2778,27.2601,27.2778,11700.0
2006-12-27 13:10:00,30.79,30.81,30.79,30.8,8100.0,27.269,27.2867,27.269,27.2778,8100.0
2006-12-27 13:15:00,30.79,30.8,30.79,30.79,3900.0,27.269,27.2778,27.269,27.269,3900.0
2006-12-27 13:20:00,30.79,30.79,30.79,30.79,1300.0,27.269,27.269,27.269,27.269,1300.0
2006-12-27 13:25:00,30.79,30.8,30.79,30.79,4800.0,27.269,27.2778,27.269,27.269,4800.0
2006-12-27 13:30:00,30.79,30.8,30.79,30.8,3400.0,27.269,27.2778,27.269,27.2778,3400.0
2006-12-27 13:35:00,30.79,30.8,30.77,30.78,12800.0,27.269,27.2778,27.2513,27.2601,12800.0
2006-12-27 13:40:00,30.78,30.78,30.77,30.78,4600.0,27.2601,27.2601,27.2513,27.2601,4600.0
2006-12-27 13:45:00,30.78,30.78,30.77,30.78,2600.0,27.2601,27.2601,27.2513,27.2601,2600.0
2006-12-27 13:50:00,30.78,30.79,30.78,30.79,6500.0,27.2601,27.269,27.2601,27.269,6500.0
2006-12-27 13:55:00,30.79,30.81,30.78,30.8,14000.0,27.269,27.2867,27.2601,27.2778,14000.0
2006-12-27 14:00:00,30.81,30.88,30.81,30.83,32700.0,27.2867,27.3487,27.2867,27.3044,32700.0
2006-12-27 14:05:00,30.82,30.83,30.77,30.78,12800.0,27.2956,27.3044,27.2513,27.2601,12800.0
2006-12-27 14:10:00,30.77,30.78,30.77,30.78,10300.0,27.2513,27.2601,27.2513,27.2601,10300.0
2006-12-27 14:15:00,30.79,30.8,30.78,30.8,8100.0,27.269,27.2778,27.2601,27.2778,8100.0
2006-12-27 14:20:00,30.79,30.8,30.77,30.8,15600.0,27.269,27.2778,27.2513,27.2778,15600.0
2006-12-27 14:25:00,30.8,30.8,30.79,30.8,9500.0,27.2778,27.2778,27.269,27.2778,9500.0
2006-12-27 14:30:00,30.8,30.81,30.8,30.8,6600.0,27.2778,27.2867,27.2778,27.2778,6600.0
2006-12-27 14:35:00,30.81,30.81,30.79,30.8,15600.0,27.2867,27.2867,27.269,27.2778,15600.0
2006-12-27 14:40:00,30.8,30.82,30.8,30.81,10500.0,27.2778,27.2956,27.2778,27.2867,10500.0
2006-12-27 14:45:00,30.82,30.84,30.81,30.84,23300.0,27.2956,27.3133,27.2867,27.3133,23300.0
2006-12-27 14:50:00,30.83,30.84,30.83,30.83,8500.0,27.3044,27.3133,27.3044,27.3044,8500.0
2006-12-27 14:55:00,30.82,30.83,30.81,30.83,11400.0,27.2956,27.3044,27.2867,27.3044,11400.0
2006-12-27 15:00:00,30.83,30.83,30.82,30.83,16600.0,27.3044,27.3044,27.2956,27.3044,16600.0
2006-12-27 15:05:00,30.84,30.84,30.82,30.83,11100.0,27.3133,27.3133,27.2956,27.3044,11100.0
2006-12-27 15:10:00,30.82,30.83,30.79,30.8,39800.0,27.2956,27.3044,27.269,27.2778,39800.0
2006-12-27 15:15:00,30.8,30.8,30.78,30.79,24800.0,27.2778,27.2778,27.2601,27.269,24800.0
2006-12-27 15:20:00,30.8,30.81,30.76,30.79,32900.0,27.2778,27.2867,27.2424,27.269,32900.0
2006-12-27 15:25:00,30.78,30.79,30.77,30.77,10400.0,27.2601,27.269,27.2513,27.2513,10400.0
2006-12-27 15:30:00,30.78,30.79,30.77,30.79,12100.0,27.2601,27.269,27.2513,27.269,12100.0
2006-12-27 15:35:00,30.79,30.79,30.76,30.77,31800.0,27.269,27.269,27.2424,27.2513,31800.0
2006-12-27 15:40:00,30.76,30.8,30.76,30.8,17700.0,27.2424,27.2778,27.2424,27.2778,17700.0
2006-12-27 15:45:00,30.8,30.82,30.8,30.81,23000.0,27.2778,27.2956,27.2778,27.2867,23000.0
2006-12-27 15:50:00,30.81,30.83,30.8,30.82,26400.0,27.2867,27.3044,27.2778,27.2956,26400.0
2006-12-27 15:55:00,30.83,30.84,30.77,30.77,71100.0,27.3044,27.3133,27.2513,27.2513,71100.0
2006-12-28 09:30:00,30.71,30.73,30.58,30.68,41700.0,27.1981,27.2158,27.083,27.1716,41700.0
2006-12-28 09:35:00,30.65,30.75,30.64,30.74,15500.0,27.145,27.2336,27.1361,27.2247,15500.0
2006-12-28 09:40:00,30.74,30.75,30.64,30.64,9700.0,27.2247,27.2336,27.1361,27.1361,9700.0
2006-12-28 09:45:00,30.65,30.69,30.5,30.5,23000.0,27.145,27.1804,27.0121,27.0121,23000.0
2006-12-28 09:50:00,30.52,30.55,30.3,30.32,36000.0,27.0299,27.0564,26.835,26.8527,36000.0
2006-12-28 09:55:00,30.34,30.53,30.34,30.5,11500.0,26.8704,27.0387,26.8704,27.0121,11500.0
2006-12-28 10:00:00,30.52,30.61,30.52,30.59,18400.0,27.0299,27.1096,27.0299,27.0919,18400.0
2006-12-28 10:05:00,30.59,30.73,30.58,30.68,17600.0,27.0919,27.2158,27.083,27.1716,17600.0
2006-12-28 10:10:00,30.69,30.71,30.52,30.58,17100.0,27.1804,27.1981,27.0299,27.083,17100.0
2006-12-28 10:15:00,30.57,30.57,30.39,30.4,30000.0,27.0741,27.0741,26.9147,26.9236,30000.0
2006-12-28 10:20:00,30.4,30.5,30.4,30.5,15800.0,26.9236,27.0121,26.9236,27.0121,15800.0
2006-12-28 10:25:00,30.49,30.5,30.43,30.49,19800.0,27.0033,27.0121,26.9501,27.0033,19800.0
2006-12-28 10:30:00,30.49,30.5,30.43,30.5,22400.0,27.0033,27.0121,26.9501,27.0121,22400.0
2006-12-28 10:35:00,30.49,30.5,30.39,30.47,24500.0,27.0033,27.0121,26.9147,26.9856,24500.0
2006-12-28 10:40:00,30.48,30.5,30.42,30.44,6100.0,26.9944,27.0121,26.9413,26.959,6100.0
2006-12-28 10:45:00,30.44,30.5,30.43,30.49,11300.0,26.959,27.0121,26.9501,27.0033,11300.0
2006-12-28 10:50:00,30.5,30.5,30.47,30.47,10300.0,27.0121,27.0121,26.9856,26.9856,10300.0
2006-12-28 10:55:00,30.47,30.49,30.45,30.48,12300.0,26.9856,27.0033,26.9679,26.9944,12300.0
2006-12-28 11:00:00,30.48,30.48,30.42,30.44,4800.0,26.9944,26.9944,26.9413,26.959,4800.0
2006-12-28 11:05:00,30.45,30.48,30.41,30.42,10100.0,26.9679,26.9944,26.9324,26.9413,10100.0
2006-12-28 11:10:00,30.42,30.42,30.38,30.4,11300.0,26.9413,26.9413,26.9059,26.9236,11300.0
2006-12-28 11:15:00,30.41,30.47,30.4,30.44,7300.0,26.9324,26.9856,26.9236,26.959,7300.0
2006-12-28 11:20:00,30.45,30.45,30.43,30.45,6700.0,26.9679,26.9679,26.9501,26.9679,6700.0
2006-12-28 11:25:00,30.44,30.45,30.44,30.44,12700.0,26.959,26.9679,26.959,26.959,12700.0
2006-12-28 11:30:00,30.45,30.45,30.44,30.44,8400.0,26.9679,26.9679,26.959,26.959,8400.0
2006-12-28 11:35:00,30.44,30.47,30.44,30.44,29700.0,26.959,26.9856,26.959,26.959,29700.0
2006-12-28 11:40:00,30.45,30.45,30.42,30.43,22300.0,26.9679,26.9679,26.9413,26.9501,22300.0
2006-12-28 11:45:00,30.43,30.44,30.41,30.44,14800.0,26.9501,26.959,26.9324,26.959,14800.0
2006-12-28 11:50:00,30.44,30.44,30.39,30.41,12700.0,26.959,26.959,26.9147,26.9324,12700.0
2006-12-28 11:55:00,30.41,30.42,30.38,30.38,4200.0,26.9324,26.9413,26.9059,26.9059,4200.0
2006-12-28 12:00:00,30.38,30.39,30.38,30.38,8800.0,26.9059,26.9147,26.9059,26.9059,8800.0
2006-12-28 12:05:00,30.38,30.4,30.36,30.37,6100.0,26.9059,26.9236,26.8882,26.897,6100.0
2006-12-28 12:10:00,30.37,30.39,30.37,30.39,12700.0,26.897,26.9147,26.897,26.9147,12700.0
2006-12-28 12:15:00,30.38,30.42,30.38,30.42,9300.0,26.9059,26.9413,26.9059,26.9413,9300.0
2006-12-28 12:20:00,30.41,30.44,30.4,30.43,9500.0,26.9324,26.959,26.9236,26.9501,9500.0
2006-12-28 12:25:00,30.43,30.44,30.38,30.41,8300.0,26.9501,26.959,26.9059,26.9324,8300.0
2006-12-28 12:30:00,30.41,30.43,30.41,30.42,2800.0,26.9324,26.9501,26.9324,26.9413,2800.0
2006-12-28 12:35:00,30.43,30.44,30.43,30.43,1200.0,26.9501,26.959,26.9501,26.9501,1200.0
2006-12-28 12:40:00,30.43,30.43,30.42,30.42,1900.0,26.9501,26.9501,26.9413,26.9413,1900.0
2006-12-28 12:45:00,30.43,30.43,30.41,30.41,4300.0,26.9501,26.9501,26.9324,26.9324,4300.0
2006-12-28 12:50:00,30.41,30.42,30.41,30.41,3400.0,26.9324,26.9413,26.9324,26.9324,3400.0
2006-12-28 12:55:00,30.42,30.42,30.4,30.4,7300.0,26.9413,26.9413,26.9236,26.9236,7300.0
2006-12-28 13:00:00,30.4,30.41,30.4,30.41,1500.0,26.9236,26.9324,26.9236,26.9324,1500.0
2006-12-28 13:05:00,30.41,30.41,30.39,30.4,6500.0,26.9324,26.9324,26.9147,26.9236,6500.0
2006-12-28 13:10:00,30.39,30.48,30.39,30.48,61300.0,26.9147,26.9944,26.9147,26.9944,61300.0
2006-12-28 13:15:00,30.48,30.48,30.42,30.43,48300.0,26.9944,26.9944,26.9413,26.9501,48300.0
2006-12-28 13:20:00,30.43,30.45,30.43,30.44,28500.0,26.9501,26.9679,26.9501,26.959,28500.0
2006-12-28 13:25:00,30.44,30.45,30.44,30.44,1900.0,26.959,26.9679,26.959,26.959,1900.0
2006-12-28 13:30:00,30.44,30.45,30.44,30.44,12000.0,26.959,26.9679,26.959,26.959,12000.0
2006-12-28 13:35:00,30.45,30.45,30.44,30.45,7600.0,26.9679,26.9679,26.959,26.9679,7600.0
2006-12-28 13:40:00,30.45,30.45,30.44,30.45,1300.0,26.9679,26.9679,26.959,26.9679,1300.0
2006-12-28 13:45:00,30.44,30.44,30.43,30.43,4500.0,26.959,26.959,26.9501,26.9501,4500.0
2006-12-28 13:50:00,30.43,30.44,30.43,30.43,4700.0,26.9501,26.959,26.9501,26.9501,4700.0
2006-12-28 13:55:00,30.44,30.44,30.43,30.43,2300.0,26.959,26.959,26.9501,26.9501,2300.0
2006-12-28 14:00:00,30.43,30.45,30.43,30.44,18700.0,26.9501,26.9679,26.9501,26.959,18700.0
2006-12-28 14:05:00,30.45,30.45,30.44,30.45,6500.0,26.9679,26.9679,26.959,26.9679,6500.0
2006-12-28 14:10:00,30.45,30.47,30.45,30.47,50400.0,26.9679,26.9856,26.9679,26.9856,50400.0
2006-12-28 14:15:00,30.47,30.49,30.44,30.47,39600.0,26.9856,27.0033,26.959,26.9856,39600.0
2006-12-28 14:20:00,30.47,30.48,30.45,30.46,39400.0,26.9856,26.9944,26.9679,26.9767,39400.0
2006-12-28 14:25:00,30.46,30.48,30.46,30.48,2500.0,26.9767,26.9944,26.9767,26.9944,2500.0
2006-12-28 14:30:00,30.47,30.49,30.47,30.48,2300.0,26.9856,27.0033,26.9856,26.9944,2300.0
2006-12-28 14:35:00,30.48,30.49,30.45,30.45,15200.0,26.9944,27.0033,26.9679,26.9679,15200.0
2006-12-28 14:40:00,30.45,30.46,30.44,30.45,11300.0,26.9679,26.9767,26.959,26.9679,11300.0
2006-12-28 14:45:00,30.45,30.46,30.45,30.46,47000.0,26.9679,26.9767,26.9679,26.9767,47000.0
2006-12-28 14:50:00,30.46,30.46,30.44,30.45,12600.0,26.9767,26.9767,26.959,26.9679,12600.0
2006-12-28 14:55:00,30.44,30.45,30.44,30.44,6900.0,26.959,26.9679,26.959,26.959,6900.0
2006-12-28 15:00:00,30.45,30.45,30.44,30.44,9700.0,26.9679,26.9679,26.959,26.959,9700.0
2006-12-28 15:05:00,30.44,30.45,30.44,30.44,7900.0,26.959,26.9679,26.959,26.959,7900.0
2006-12-28 15:10:00,30.45,30.47,30.44,30.46,12900.0,26.9679,26.9856,26.959,26.9767,12900.0
2006-12-28 15:15:00,30.46,30.47,30.44,30.47,25100.0,26.9767,26.9856,26.959,26.9856,25100.0
2006-12-28 15:20:00,30.47,30.47,30.45,30.47,38800.0,26.9856,26.9856,26.9679,26.9856,38800.0
2006-12-28 15:25:00,30.47,30.47,30.46,30.46,7800.0,26.9856,26.9856,26.9767,26.9767,7800.0
2006-12-28 15:30:00,30.47,30.5,30.46,30.48,27900.0,26.9856,27.0121,26.9767,26.9944,27900.0
2006-12-28 15:35:00,30.48,30.49,30.46,30.47,19100.0,26.9944,27.0033,26.9767,26.9856,19100.0
2006-12-28 15:40:00,30.48,30.49,30.46,30.47,30300.0,26.9944,27.0033,26.9767,26.9856,30300.0
2006-12-28 15:45:00,30.47,30.47,30.44,30.44,44900.0,26.9856,26.9856,26.959,26.959,44900.0
2006-12-28 15:50:00,30.44,30.45,30.43,30.44,19800.0,26.959,26.9679,26.9501,26.959,19800.0
2006-12-28 15:55:00,30.43,30.44,30.43,30.44,28500.0,26.9501,26.959,26.9501,26.959,28500.0
2006-12-29 09:30:00,30.3,30.53,30.3,30.39,45500.0,26.835,27.0387,26.835,26.9147,45500.0
2006-12-29 09:35:00,30.36,30.51,30.36,30.4,15100.0,26.8882,27.021,26.8882,26.9236,15100.0
2006-12-29 09:40:00,30.41,30.43,30.39,30.4,7300.0,26.9324,26.9501,26.9147,26.9236,7300.0
2006-12-29 09:45:00,30.4,30.57,30.39,30.54,8900.0,26.9236,27.0741,26.9147,27.0476,8900.0
2006-12-29 09:50:00,30.54,30.76,30.51,30.72,51000.0,27.0476,27.2424,27.021,27.207,51000.0
2006-12-29 09:55:00,30.72,30.85,30.72,30.73,25700.0,27.207,27.3221,27.207,27.2158,25700.0
2006-12-29 10:00:00,30.76,30.92,30.73,30.87,35800.0,27.2424,27.3841,27.2158,27.3398,35800.0
2006-12-29 10:05:00,30.87,30.89,30.82,30.87,20600.0,27.3398,27.3575,27.2956,27.3398,20600.0
2006-12-29 10:10:00,30.89,30.93,30.88,30.92,24400.0,27.3575,27.393,27.3487,27.3841,24400.0
2006-12-29 10:15:00,30.92,30.95,30.9,30.93,17600.0,27.3841,27.4107,27.3664,27.393,17600.0
2006-12-29 10:20:00,30.93,30.94,30.9,30.9,13500.0,27.393,27.4018,27.3664,27.3664,13500.0
2006-12-29 10:25:00,30.9,30.92,30.87,30.87,15200.0,27.3664,27.3841,27.3398,27.3398,15200.0
2006-12-29 10:30:00,30.88,30.9,30.86,30.89,25200.0,27.3487,27.3664,27.331,27.3575,25200.0
2006-12-29 10:35:00,30.9,30.9,30.81,30.81,16700.0,27.3664,27.3664,27.2867,27.2867,16700.0
2006-12-29 10:40:00,30.81,30.81,30.66,30.66,27000.0,27.2867,27.2867,27.1538,27.1538,27000.0
2006-12-29 10:45:00,30.65,30.69,30.65,30.67,11400.0,27.145,27.1804,27.145,27.1627,11400.0
2006-12-29 10:50:00,30.68,30.79,30.68,30.77,18400.0,27.1716,27.269,27.1716,27.2513,18400.0
2006-12-29 10:55:00,30.76,30.76,30.69,30.7,24400.0,27.2424,27.2424,27.1804,27.1893,24400.0
2006-12-29 11:00:00,30.69,30.71,30.68,30.7,11500.0,27.1804,27.1981,27.1716,27.1893,11500.0
2006-12-29 11:05:00,30.7,30.7,30.69,30.7,17300.0,27.1893,27.1893,27.1804,27.1893,17300.0
2006-12-29 11:10:00,30.7,30.7,30.67,30.67,14200.0,27.1893,27.1893,27.1627,27.1627,14200.0
2006-12-29 11:15:00,30.67,30.67,30.62,30.66,33600.0,27.1627,27.1627,27.1184,27.1538,33600.0
2006-12-29 11:20:00,30.67,30.67,30.66,30.67,3800.0,27.1627,27.1627,27.1538,27.1627,3800.0
2006-12-29 11:25:00,30.67,30.67,30.66,30.66,4600.0,27.1627,27.1627,27.1538,27.1538,4600.0
2006-12-29 11:30:00,30.66,30.7,30.66,30.7,14500.0,27.1538,27.1893,27.1538,27.1893,14500.0
2006-12-29 11:35:00,30.7,30.7,30.69,30.7,5600.0,27.1893,27.1893,27.1804,27.1893,5600.0
2006-12-29 11:40:00,30.7,30.75,30.69,30.75,17200.0,27.1893,27.2336,27.1804,27.2336,17200.0
2006-12-29 11:45:00,30.74,30.77,30.69,30.7,38100.0,27.2247,27.2513,27.1804,27.1893,38100.0
2006-12-29 11:50:00,30.7,30.7,30.69,30.69,7100.0,27.1893,27.1893,27.1804,27.1804,7100.0
2006-12-29 11:55:00,30.7,30.7,30.69,30.7,12000.0,27.1893,27.1893,27.1804,27.1893,12000.0
2006-12-29 12:00:00,30.69,30.7,30.69,30.69,4700.0,27.1804,27.1893,27.1804,27.1804,4700.0
2006-12-29 12:05:00,30.69,30.7,30.69,30.69,4400.0,27.1804,27.1893,27.1804,27.1804,4400.0
2006-12-29 12:10:00,30.69,30.71,30.69,30.69,27200.0,27.1804,27.1981,27.1804,27.1804,27200.0
2006-12-29 12:15:00,30.69,30.7,30.69,30.7,10100.0,27.1804,27.1893,27.1804,27.1893,10100.0
2006-12-29 12:20:00,30.69,30.7,30.69,30.69,11400.0,27.1804,27.1893,27.1804,27.1804,11400.0
2006-12-29 12:25:00,30.69,30.7,30.69,30.69,1600.0,27.1804,27.1893,27.1804,27.1804,1600.0
2006-12-29 12:30:00,30.69,30.7,30.68,30.68,20700.0,27.1804,27.1893,27.1716,27.1716,20700.0
2006-12-29 12:35:00,30.68,30.69,30.68,30.68,8100.0,27.1716,27.1804,27.1716,27.1716,8100.0
2006-12-29 12:40:00,30.68,30.68,30.64,30.65,8700.0,27.1716,27.1716,27.1361,27.145,8700.0
2006-12-29 12:45:00,30.66,30.66,30.61,30.62,12700.0,27.1538,27.1538,27.1096,27.1184,12700.0
2006-12-29 12:50:00,30.62,30.62,30.61,30.61,9700.0,27.1184,27.1184,27.1096,27.1096,9700.0
2006-12-29 12:55:00,30.62,30.63,30.61,30.63,12300.0,27.1184,27.1273,27.1096,27.1273,12300.0
2006-12-29 13:00:00,30.62,30.65,30.62,30.63,11600.0,27.1184,27.145,27.1184,27.1273,11600.0
2006-12-29 13:05:00,30.63,30.65,30.61,30.64,30300.0,27.1273,27.145,27.1096,27.1361,30300.0
2006-12-29 13:10:00,30.65,30.66,30.64,30.66,10500.0,27.145,27.1538,27.1361,27.1538,10500.0
2006-12-29 13:15:00,30.65,30.66,30.65,30.65,6500.0,27.145,27.1538,27.145,27.145,6500.0
2006-12-29 13:20:00,30.66,30.68,30.64,30.66,10900.0,27.1538,27.1716,27.1361,27.1538,10900.0
2006-12-29 13:25:00,30.66,30.67,30.66,30.66,10600.0,27.1538,27.1627,27.1538,27.1538,10600.0
2006-12-29 13:30:00,30.66,30.67,30.66,30.66,9200.0,27.1538,27.1627,27.1538,27.1538,9200.0
2006-12-29 13:35:00,30.66,30.67,30.66,30.66,4500.0,27.1538,27.1627,27.1538,27.1538,4500.0
2006-12-29 13:40:00,30.66,30.7,30.66,30.7,8700.0,27.1538,27.1893,27.1538,27.1893,8700.0
2006-12-29 13:45:00,30.69,30.7,30.69,30.69,12100.0,27.1804,27.1893,27.1804,27.1804,12100.0
2006-12-29 13:50:00,30.7,30.7,30.69,30.69,5100.0,27.1893,27.1893,27.1804,27.1804,5100.0
2006-12-29 13:55:00,30.69,30.7,30.69,30.7,5400.0,27.1804,27.1893,27.1804,27.1893,5400.0
2006-12-29 14:00:00,30.69,30.7,30.69,30.69,6800.0,27.1804,27.1893,27.1804,27.1804,6800.0
2006-12-29 14:05:00,30.7,30.7,30.69,30.7,5700.0,27.1893,27.1893,27.1804,27.1893,5700.0
2006-12-29 14:10:00,30.7,30.7,30.69,30.7,3800.0,27.1893,27.1893,27.1804,27.1893,3800.0
2006-12-29 14:15:00,30.69,30.7,30.69,30.7,9800.0,27.1804,27.1893,27.1804,27.1893,9800.0
2006-12-29 14:20:00,30.69,30.7,30.68,30.68,8700.0,27.1804,27.1893,27.1716,27.1716,8700.0
2006-12-29 14:25:00,30.69,30.69,30.67,30.67,10700.0,27.1804,27.1804,27.1627,27.1627,10700.0
2006-12-29 14:30:00,30.67,30.67,30.6,30.63,30000.0,27.1627,27.1627,27.1007,27.1273,30000.0
2006-12-29 14:35:00,30.64,30.65,30.64,30.64,6200.0,27.1361,27.145,27.1361,27.1361,6200.0
2006-12-29 14:40:00,30.64,30.65,30.64,30.65,3600.0,27.1361,27.145,27.1361,27.145,3600.0
2006-12-29 14:45:00,30.64,30.65,30.61,30.63,20300.0,27.1361,27.145,27.1096,27.1273,20300.0
2006-12-29 14:50:00,30.62,30.63,30.59,30.59,20900.0,27.1184,27.1273,27.0919,27.0919,20900.0
2006-12-29 14:55:00,30.6,30.6,30.54,30.54,17400.0,27.1007,27.1007,27.0476,27.0476,17400.0
2006-12-29 15:00:00,30.54,30.6,30.54,30.6,18800.0,27.0476,27.1007,27.0476,27.1007,18800.0
2006-12-29 15:05:00,30.6,30.6,30.56,30.56,20500.0,27.1007,27.1007,27.0653,27.0653,20500.0
2006-12-29 15:10:00,30.57,30.6,30.57,30.6,15400.0,27.0741,27.1007,27.0741,27.1007,15400.0
2006-12-29 15:15:00,30.59,30.6,30.59,30.6,2900.0,27.0919,27.1007,27.0919,27.1007,2900.0
2006-12-29 15:20:00,30.6,30.6,30.56,30.56,13900.0,27.1007,27.1007,27.0653,27.0653,13900.0
2006-12-29 15:25:00,30.57,30.58,30.43,30.51,47500.0,27.0741,27.083,26.9501,27.021,47500.0
2006-12-29 15:30:00,30.5,30.56,30.5,30.54,16200.0,27.0121,27.0653,27.0121,27.0476,16200.0
2006-12-29 15:35:00,30.53,30.57,30.51,30.55,19700.0,27.0387,27.0741,27.021,27.0564,19700.0
2006-12-29 15:40:00,30.55,30.56,30.5,30.52,28400.0,27.0564,27.0653,27.0121,27.0299,28400.0
2006-12-29 15:45:00,30.53,30.55,30.51,30.53,20000.0,27.0387,27.0564,27.021,27.0387,20000.0
2006-12-29 15:50:00,30.54,30.58,30.53,30.56,35400.0,27.0476,27.083,27.0387,27.0653,35400.0
2006-12-29 15:55:00,30.57,30.57,30.47,30.51,68200.0,27.0741,27.0741,26.9856,27.021,68200.0
2007-01-03 09:30:00,30.69,30.69,30.29,30.43,185900.0,27.1804,27.1804,26.8262,26.9501,185900.0
2007-01-03 09:35:00,30.41,30.69,30.35,30.66,46300.0,26.9324,27.1804,26.8793,27.1538,46300.0
2007-01-03 09:40:00,30.67,30.69,30.55,30.66,37500.0,27.1627,27.1804,27.0564,27.1538,37500.0
2007-01-03 09:45:00,30.67,30.69,30.65,30.65,38400.0,27.1627,27.1804,27.145,27.145,38400.0
2007-01-03 09:50:00,30.65,30.71,30.65,30.67,22600.0,27.145,27.1981,27.145,27.1627,22600.0
2007-01-03 09:55:00,30.67,30.68,30.51,30.54,47200.0,27.1627,27.1716,27.021,27.0476,47200.0
2007-01-03 10:00:00,30.5,30.63,30.5,30.6,37200.0,27.0121,27.1273,27.0121,27.1007,37200.0
2007-01-03 10:05:00,30.61,30.61,30.5,30.58,50300.0,27.1096,27.1096,27.0121,27.083,50300.0
2007-01-03 10:10:00,30.58,30.68,30.55,30.67,55300.0,27.083,27.1716,27.0564,27.1627,55300.0
2007-01-03 10:15:00,30.68,30.71,30.67,30.69,29800.0,27.1716,27.1981,27.1627,27.1804,29800.0
2007-01-03 10:20:00,30.69,30.83,30.67,30.82,40400.0,27.1804,27.3044,27.1627,27.2956,40400.0
2007-01-03 10:25:00,30.83,30.9,30.83,30.88,46900.0,27.3044,27.3664,27.3044,27.3487,46900.0
2007-01-03 10:30:00,30.89,30.97,30.88,30.93,40500.0,27.3575,27.4284,27.3487,27.393,40500.0
2007-01-03 10:35:00,30.94,30.95,30.89,30.9,30300.0,27.4018,27.4107,27.3575,27.3664,30300.0
2007-01-03 10:40:00,30.9,31.0,30.89,30.95,45600.0,27.3664,27.455,27.3575,27.4107,45600.0
2007-01-03 10:45:00,31.0,31.06,30.97,30.99,79600.0,27.455,27.5081,27.4284,27.4461,79600.0
2007-01-03 10:50:00,30.98,30.98,30.91,30.92,44200.0,27.4373,27.4373,27.3753,27.3841,44200.0
2007-01-03 10:55:00,30.92,30.95,30.91,30.93,26100.0,27.3841,27.4107,27.3753,27.393,26100.0
2007-01-03 11:00:00,30.93,30.93,30.89,30.89,24100.0,27.393,27.393,27.3575,27.3575,24100.0
2007-01-03 11:05:00,30.89,30.9,30.8,30.8,19000.0,27.3575,27.3664,27.2778,27.2778,19000.0
2007-01-03 11:10:00,30.79,30.79,30.72,30.77,32500.0,27.269,27.269,27.207,27.2513,32500.0
2007-01-03 11:15:00,30.77,30.84,30.76,30.82,23000.0,27.2513,27.3133,27.2424,27.2956,23000.0
2007-01-03 11:20:00,30.82,30.82,30.75,30.76,36500.0,27.2956,27.2956,27.2336,27.2424,36500.0
2007-01-03 11:25:00,30.77,30.77,30.71,30.72,24200.0,27.2513,27.2513,27.1981,27.207,24200.0
2007-01-03 11:30:00,30.71,30.71,30.68,30.69,25100.0,27.1981,27.1981,27.1716,27.1804,25100.0
2007-01-03 11:35:00,30.69,30.69,30.58,30.59,52000.0,27.1804,27.1804,27.083,27.0919,52000.0
2007-01-03 11:40:00,30.6,30.6,30.58,30.59,24900.0,27.1007,27.1007,27.083,27.0919,24900.0
2007-01-03 11:45:00,30.59,30.6,30.57,30.59,21900.0,27.0919,27.1007,27.0741,27.0919,21900.0
2007-01-03 11:50:00,30.6,30.6,30.56,30.57,21400.0,27.1007,27.1007,27.0653,27.0741,21400.0
2007-01-03 11:55:00,30.56,30.56,30.52,30.53,17000.0,27.0653,27.0653,27.0299,27.0387,17000.0
2007-01-03 12:00:00,30.53,30.55,30.52,30.54,33700.0,27.0387,27.0564,27.0299,27.0476,33700.0
2007-01-03 12:05:00,30.53,30.53,30.44,30.48,20200.0,27.0387,27.0387,26.959,26.9944,20200.0
2007-01-03 12:10:00,30.47,30.48,30.47,30.48,10000.0,26.9856,26.9944,26.9856,26.9944,10000.0
2007-01-03 12:15:00,30.48,30.49,30.45,30.46,48800.0,26.9944,27.0033,26.9679,26.9767,48800.0
2007-01-03 12:20:00,30.46,30.47,30.46,30.46,10700.0,26.9767,26.9856,26.9767,26.9767,10700.0
2007-01-03 12:25:00,30.46,30.47,30.4,30.44,21300.0,26.9767,26.9856,26.9236,26.959,21300.0
2007-01-03 12:30:00,30.45,30.51,30.45,30.49,25100.0,26.9679,27.021,26.9679,27.0033,25100.0
2007-01-03 12:35:00,30.5,30.5,30.46,30.48,24100.0,27.0121,27.0121,26.9767,26.9944,24100.0
2007-01-03 12:40:00,30.47,30.51,30.47,30.51,28600.0,26.9856,27.021,26.9856,27.021,28600.0
2007-01-03 12:45:00,30.5,30.51,30.5,30.5,20300.0,27.0121,27.021,27.0121,27.0121,20300.0
2007-01-03 12:50:00,30.5,30.5,30.47,30.47,12600.0,27.0121,27.0121,26.9856,26.9856,12600.0
2007-01-03 12:55:00,30.47,30.48,30.45,30.45,15800.0,26.9856,26.9944,26.9679,26.9679,15800.0
2007-01-03 13:00:00,30.45,30.46,30.45,30.46,13100.0,26.9679,26.9767,26.9679,26.9767,13100.0
2007-01-03 13:05:00,30.45,30.45,30.43,30.44,17600.0,26.9679,26.9679,26.9501,26.959,17600.0
2007-01-03 13:10:00,30.43,30.43,30.39,30.41,18900.0,26.9501,26.9501,26.9147,26.9324,18900.0
2007-01-03 13:15:00,30.42,30.42,30.36,30.38,40600.0,26.9413,26.9413,26.8882,26.9059,40600.0
2007-01-03 13:20:00,30.38,30.4,30.37,30.39,19000.0,26.9059,26.9236,26.897,26.9147,19000.0
2007-01-03 13:25:00,30.4,30.4,30.31,30.35,39800.0,26.9236,26.9236,26.8439,26.8793,39800.0
2007-01-03 13:30:00,30.36,30.37,30.33,30.37,17400.0,26.8882,26.897,26.8616,26.897,17400.0
2007-01-03 13:35:00,30.37,30.38,30.31,30.33,21400.0,26.897,26.9059,26.8439,26.8616,21400.0
2007-01-03 13:40:00,30.33,30.37,30.31,30.36,12300.0,26.8616,26.897,26.8439,26.8882,12300.0
2007-01-03 13:45:00,30.36,30.36,30.25,30.26,31300.0,26.8882,26.8882,26.7907,26.7996,31300.0
2007-01-03 13:50:00,30.26,30.3,30.25,30.3,13000.0,26.7996,26.835,26.7907,26.835,13000.0
2007-01-03 13:55:00,30.3,30.3,30.23,30.25,24800.0,26.835,26.835,26.773,26.7907,24800.0
2007-01-03 14:00:00,30.24,30.3,30.14,30.17,55500.0,26.7819,26.835,26.6933,26.7199,55500.0
2007-01-03 14:05:00,30.18,30.23,30.06,30.08,56400.0,26.7287,26.773,26.6225,26.6402,56400.0
2007-01-03 14:10:00,30.11,30.11,29.36,29.36,176600.0,26.6667,26.6667,26.0025,26.0025,176600.0
2007-01-03 14:15:00,29.4,29.61,29.34,29.48,153800.0,26.0379,26.2239,25.9848,26.1088,153800.0
2007-01-03 14:20:00,29.5,29.55,29.45,29.54,74900.0,26.1265,26.1708,26.0822,26.1619,74900.0
2007-01-03 14:25:00,29.54,29.58,29.47,29.54,63800.0,26.1619,26.1974,26.0999,26.1619,63800.0
2007-01-03 14:30:00,29.54,29.6,29.48,29.48,76200.0,26.1619,26.2151,26.1088,26.1088,76200.0
2007-01-03 14:35:00,29.48,29.52,29.27,29.34,95800.0,26.1088,26.1442,25.9228,25.9848,95800.0
2007-01-03 14:40:00,29.33,29.42,29.15,29.26,121000.0,25.9759,26.0556,25.8165,25.9139,121000.0
2007-01-03 14:45:00,29.26,29.29,29.1,29.29,87000.0,25.9139,25.9405,25.7722,25.9405,87000.0
2007-01-03 14:50:00,29.3,29.37,29.26,29.33,58000.0,25.9494,26.0114,25.9139,25.9759,58000.0
2007-01-03 14:55:00,29.35,29.38,29.26,29.37,40600.0,25.9937,26.0202,25.9139,26.0114,40600.0
2007-01-03 15:00:00,29.39,29.49,29.33,29.49,50800.0,26.0291,26.1176,25.9759,26.1176,50800.0
2007-01-03 15:05:00,29.48,29.57,29.48,29.56,36100.0,26.1088,26.1885,26.1088,26.1796,36100.0
2007-01-03 15:10:00,29.57,29.59,29.45,29.46,46400.0,26.1885,26.2062,26.0822,26.0911,46400.0
2007-01-03 15:15:00,29.46,29.5,29.44,29.47,73300.0,26.0911,26.1265,26.0734,26.0999,73300.0
2007-01-03 15:20:00,29.47,29.5,29.44,29.49,32200.0,26.0999,26.1265,26.0734,26.1176,32200.0
2007-01-03 15:25:00,29.5,29.5,29.48,29.48,33100.0,26.1265,26.1265,26.1088,26.1088,33100.0
2007-01-03 15:30:00,29.49,29.5,29.48,29.5,58800.0,26.1176,26.1265,26.1088,26.1265,58800.0
2007-01-03 15:35:00,29.5,29.5,29.49,29.5,75800.0,26.1265,26.1265,26.1176,26.1265,75800.0
2007-01-03 15:40:00,29.5,29.52,29.49,29.5,104100.0,26.1265,26.1442,26.1176,26.1265,104100.0
2007-01-03 15:45:00,29.5,29.5,29.49,29.5,57000.0,26.1265,26.1265,26.1176,26.1265,57000.0
2007-01-03 15:50:00,29.5,29.62,29.49,29.58,192000.0,26.1265,26.2328,26.1176,26.1974,192000.0
2007-01-03 15:55:00,29.57,29.58,29.48,29.5,190900.0,26.1885,26.1974,26.1088,26.1265,190900.0
2007-01-04 09:30:00,29.56,29.6,29.37,29.37,80000.0,26.1796,26.2151,26.0114,26.0114,80000.0
2007-01-04 09:35:00,29.39,29.46,29.22,29.41,35100.0,26.0291,26.0911,25.8785,26.0468,35100.0
2007-01-04 09:40:00,29.4,29.46,29.22,29.42,29500.0,26.0379,26.0911,25.8785,26.0556,29500.0
2007-01-04 09:45:00,29.44,29.65,29.43,29.63,45900.0,26.0734,26.2593,26.0645,26.2416,45900.0
2007-01-04 09:50:00,29.62,29.65,29.46,29.56,45100.0,26.2328,26.2593,26.0911,26.1796,45100.0
2007-01-04 09:55:00,29.57,29.6,29.57,29.59,49100.0,26.1885,26.2151,26.1885,26.2062,49100.0
2007-01-04 10:00:00,29.59,29.64,29.43,29.43,87400.0,26.2062,26.2505,26.0645,26.0645,87400.0
2007-01-04 10:05:00,29.44,29.45,29.2,29.2,59400.0,26.0734,26.0822,25.8608,25.8608,59400.0
2007-01-04 10:10:00,29.2,29.43,29.18,29.42,45000.0,25.8608,26.0645,25.8431,26.0556,45000.0
2007-01-04 10:15:00,29.43,29.61,29.42,29.6,35100.0,26.0645,26.2239,26.0556,26.2151,35100.0
2007-01-04 10:20:00,29.6,29.63,29.37,29.4,41500.0,26.2151,26.2416,26.0114,26.0379,41500.0
2007-01-04 10:25:00,29.42,29.63,29.42,29.62,26000.0,26.0556,26.2416,26.0556,26.2328,26000.0
2007-01-04 10:30:00,29.62,29.77,29.62,29.67,42800.0,26.2328,26.3656,26.2328,26.2771,42800.0
2007-01-04 10:35:00,29.67,29.73,29.57,29.58,37000.0,26.2771,26.3302,26.1885,26.1974,37000.0
2007-01-04 10:40:00,29.58,29.77,29.58,29.76,28400.0,26.1974,26.3656,26.1974,26.3568,28400.0
2007-01-04 10:45:00,29.76,29.91,29.76,29.9,60700.0,26.3568,26.4896,26.3568,26.4808,60700.0
2007-01-04 10:50:00,29.9,30.14,29.89,29.94,103600.0,26.4808,26.6933,26.4719,26.5162,103600.0
2007-01-04 10:55:00,29.93,30.06,29.92,30.04,29500.0,26.5073,26.6225,26.4985,26.6047,29500.0
2007-01-04 11:00:00,30.03,30.13,29.98,30.12,56500.0,26.5959,26.6845,26.5516,26.6756,56500.0
2007-01-04 11:05:00,30.11,30.13,30.02,30.03,37400.0,26.6667,26.6845,26.587,26.5959,37400.0
2007-01-04 11:10:00,30.02,30.03,29.89,29.93,36900.0,26.587,26.5959,26.4719,26.5073,36900.0
2007-01-04 11:15:00,29.93,29.99,29.92,29.98,20500.0,26.5073,26.5605,26.4985,26.5516,20500.0
2007-01-04 11:20:00,29.98,30.0,29.91,29.91,19500.0,26.5516,26.5693,26.4896,26.4896,19500.0
2007-01-04 11:25:00,29.9,29.9,29.86,29.9,19700.0,26.4808,26.4808,26.4453,26.4808,19700.0
2007-01-04 11:30:00,29.91,29.96,29.9,29.95,19500.0,26.4896,26.5339,26.4808,26.525,19500.0
2007-01-04 11:35:00,29.94,29.97,29.94,29.97,22600.0,26.5162,26.5428,26.5162,26.5428,22600.0
2007-01-04 11:40:00,29.97,30.07,29.97,30.01,27300.0,26.5428,26.6313,26.5428,26.5782,27300.0
2007-01-04 11:45:00,30.01,30.1,30.0,30.09,28600.0,26.5782,26.6579,26.5693,26.649,28600.0
2007-01-04 11:50:00,30.09,30.09,30.05,30.05,13300.0,26.649,26.649,26.6136,26.6136,13300.0
2007-01-04 11:55:00,30.06,30.07,30.01,30.01,19600.0,26.6225,26.6313,26.5782,26.5782,19600.0
2007-01-04 12:00:00,30.02,30.06,30.02,30.05,12300.0,26.587,26.6225,26.587,26.6136,12300.0
2007-01-04 12:05:00,30.05,30.06,30.01,30.01,12100.0,26.6136,26.6225,26.5782,26.5782,12100.0
2007-01-04 12:10:00,30.02,30.02,29.96,29.97,11600.0,26.587,26.587,26.5339,26.5428,11600.0
2007-01-04 12:15:00,29.97,29.98,29.94,29.97,10000.0,26.5428,26.5516,26.5162,26.5428,10000.0
2007-01-04 12:20:00,29.97,29.98,29.97,29.98,12600.0,26.5428,26.5516,26.5428,26.5516,12600.0
2007-01-04 12:25:00,29.98,29.98,29.92,29.93,45200.0,26.5516,26.5516,26.4985,26.5073,45200.0
2007-01-04 12:30:00,29.93,29.98,29.92,29.98,27300.0,26.5073,26.5516,26.4985,26.5516,27300.0
2007-01-04 12:35:00,29.98,30.01,29.94,29.95,30100.0,26.5516,26.5782,26.5162,26.525,30100.0
2007-01-04 12:40:00,29.94,29.95,29.89,29.89,17600.0,26.5162,26.525,26.4719,26.4719,17600.0
2007-01-04 12:45:00,29.88,29.88,29.82,29.82,17600.0,26.463,26.463,26.4099,26.4099,17600.0
2007-01-04 12:50:00,29.82,29.83,29.81,29.83,20000.0,26.4099,26.4188,26.4011,26.4188,20000.0
2007-01-04 12:55:00,29.83,29.83,29.8,29.8,15000.0,26.4188,26.4188,26.3922,26.3922,15000.0
2007-01-04 13:00:00,29.81,29.81,29.79,29.8,22300.0,26.4011,26.4011,26.3833,26.3922,22300.0
2007-01-04 13:05:00,29.8,29.81,29.79,29.81,16100.0,26.3922,26.4011,26.3833,26.4011,16100.0
2007-01-04 13:10:00,29.8,29.81,29.8,29.8,13900.0,26.3922,26.4011,26.3922,26.3922,13900.0
2007-01-04 13:15:00,29.8,29.81,29.79,29.79,26400.0,26.3922,26.4011,26.3833,26.3833,26400.0
2007-01-04 13:20:00,29.79,29.8,29.71,29.72,29300.0,26.3833,26.3922,26.3125,26.3213,29300.0
2007-01-04 13:25:00,29.71,29.78,29.66,29.78,49000.0,26.3125,26.3745,26.2682,26.3745,49000.0
2007-01-04 13:30:00,29.77,29.78,29.74,29.75,22200.0,26.3656,26.3745,26.3391,26.3479,22200.0
2007-01-04 13:35:00,29.76,29.83,29.76,29.81,47800.0,26.3568,26.4188,26.3568,26.4011,47800.0
2007-01-04 13:40:00,29.81,29.81,29.76,29.77,27500.0,26.4011,26.4011,26.3568,26.3656,27500.0
2007-01-04 13:45:00,29.77,29.77,29.7,29.73,18100.0,26.3656,26.3656,26.3036,26.3302,18100.0
2007-01-04 13:50:00,29.74,29.78,29.74,29.75,17900.0,26.3391,26.3745,26.3391,26.3479,17900.0
2007-01-04 13:55:00,29.75,29.75,29.73,29.74,29700.0,26.3479,26.3479,26.3302,26.3391,29700.0
2007-01-04 14:00:00,29.74,29.75,29.71,29.71,21200.0,26.3391,26.3479,26.3125,26.3125,21200.0
2007-01-04 14:05:00,29.71,29.72,29.6,29.62,49500.0,26.3125,26.3213,26.2151,26.2328,49500.0
2007-01-04 14:10:00,29.62,29.62,29.56,29.6,41100.0,26.2328,26.2328,26.1796,26.2151,41100.0
2007-01-04 14:15:00,29.6,29.64,29.59,29.59,25700.0,26.2151,26.2505,26.2062,26.2062,25700.0
2007-01-04 14:20:00,29.6,29.6,29.55,29.6,22500.0,26.2151,26.2151,26.1708,26.2151,22500.0
2007-01-04 14:25:00,29.6,29.63,29.56,29.61,30600.0,26.2151,26.2416,26.1796,26.2239,30600.0
2007-01-04 14:30:00,29.61,29.72,29.6,29.65,33600.0,26.2239,26.3213,26.2151,26.2593,33600.0
2007-01-04 14:35:00,29.66,29.66,29.6,29.6,27300.0,26.2682,26.2682,26.2151,26.2151,27300.0
2007-01-04 14:40:00,29.61,29.62,29.6,29.61,30000.0,26.2239,26.2328,26.2151,26.2239,30000.0
2007-01-04 14:45:00,29.62,29.66,29.6,29.66,19200.0,26.2328,26.2682,26.2151,26.2682,19200.0
2007-01-04 14:50:00,29.66,29.73,29.65,29.65,43500.0,26.2682,26.3302,26.2593,26.2593,43500.0
2007-01-04 14:55:00,29.7,29.71,29.65,29.7,50600.0,26.3036,26.3125,26.2593,26.3036,50600.0
2007-01-04 15:00:00,29.7,29.75,29.69,29.73,26100.0,26.3036,26.3479,26.2948,26.3302,26100.0
2007-01-04 15:05:00,29.73,29.8,29.73,29.79,64700.0,26.3302,26.3922,26.3302,26.3833,64700.0
2007-01-04 15:10:00,29.8,29.88,29.8,29.83,39000.0,26.3922,26.463,26.3922,26.4188,39000.0
2007-01-04 15:15:00,29.82,29.83,29.74,29.76,32900.0,26.4099,26.4188,26.3391,26.3568,32900.0
2007-01-04 15:20:00,29.76,29.76,29.7,29.75,54700.0,26.3568,26.3568,26.3036,26.3479,54700.0
2007-01-04 15:25:00,29.75,29.79,29.74,29.79,37100.0,26.3479,26.3833,26.3391,26.3833,37100.0
2007-01-04 15:30:00,29.79,29.91,29.78,29.88,61900.0,26.3833,26.4896,26.3745,26.463,61900.0
2007-01-04 15:35:00,29.88,29.95,29.88,29.93,62600.0,26.463,26.525,26.463,26.5073,62600.0
2007-01-04 15:40:00,29.94,30.03,29.94,29.98,73300.0,26.5162,26.5959,26.5162,26.5516,73300.0
2007-01-04 15:45:00,29.97,29.97,29.75,29.87,97900.0,26.5428,26.5428,26.3479,26.4542,97900.0
2007-01-04 15:50:00,29.88,30.01,29.88,29.94,142900.0,26.463,26.5782,26.463,26.5162,142900.0
2007-01-04 15:55:00,29.96,29.96,29.85,29.87,126300.0,26.5339,26.5339,26.4365,26.4542,126300.0
2007-01-05 09:30:00,29.99,30.0,29.93,29.96,60500.0,26.5605,26.5693,26.5073,26.5339,60500.0
2007-01-05 09:35:00,29.97,29.97,29.76,29.76,36300.0,26.5428,26.5428,26.3568,26.3568,36300.0
2007-01-05 09:40:00,29.77,29.87,29.76,29.84,30400.0,26.3656,26.4542,26.3568,26.4276,30400.0
2007-01-05 09:45:00,29.83,29.95,29.76,29.93,37900.0,26.4188,26.525,26.3568,26.5073,37900.0
2007-01-05 09:50:00,29.93,30.03,29.88,29.88,25100.0,26.5073,26.5959,26.463,26.463,25100.0
2007-01-05 09:55:00,29.9,29.91,29.72,29.72,23900.0,26.4808,26.4896,26.3213,26.3213,23900.0
2007-01-05 10:00:00,29.73,29.88,29.72,29.82,40300.0,26.3302,26.463,26.3213,26.4099,40300.0
2007-01-05 10:05:00,29.82,29.9,29.78,29.79,25200.0,26.4099,26.4808,26.3745,26.3833,25200.0
2007-01-05 10:10:00,29.79,29.79,29.67,29.69,42300.0,26.3833,26.3833,26.2771,26.2948,42300.0
2007-01-05 10:15:00,29.7,29.71,29.5,29.65,33400.0,26.3036,26.3125,26.1265,26.2593,33400.0
2007-01-05 10:20:00,29.66,29.7,29.63,29.67,34600.0,26.2682,26.3036,26.2416,26.2771,34600.0
2007-01-05 10:25:00,29.67,29.7,29.61,29.68,30500.0,26.2771,26.3036,26.2239,26.2859,30500.0
2007-01-05 10:30:00,29.68,29.7,29.62,29.63,19200.0,26.2859,26.3036,26.2328,26.2416,19200.0
2007-01-05 10:35:00,29.63,29.72,29.63,29.67,23800.0,26.2416,26.3213,26.2416,26.2771,23800.0
2007-01-05 10:40:00,29.68,29.72,29.67,29.68,19600.0,26.2859,26.3213,26.2771,26.2859,19600.0
2007-01-05 10:45:00,29.68,29.73,29.64,29.68,24000.0,26.2859,26.3302,26.2505,26.2859,24000.0
2007-01-05 10:50:00,29.68,29.72,29.68,29.7,8000.0,26.2859,26.3213,26.2859,26.3036,8000.0
2007-01-05 10:55:00,29.71,29.71,29.63,29.64,18400.0,26.3125,26.3125,26.2416,26.2505,18400.0
2007-01-05 11:00:00,29.64,29.66,29.62,29.63,18400.0,26.2505,26.2682,26.2328,26.2416,18400.0
2007-01-05 11:05:00,29.63,29.63,29.5,29.59,62900.0,26.2416,26.2416,26.1265,26.2062,62900.0
2007-01-05 11:10:00,29.58,29.61,29.5,29.59,38600.0,26.1974,26.2239,26.1265,26.2062,38600.0
2007-01-05 11:15:00,29.59,29.63,29.56,29.57,38300.0,26.2062,26.2416,26.1796,26.1885,38300.0
2007-01-05 11:20:00,29.58,29.66,29.58,29.6,13700.0,26.1974,26.2682,26.1974,26.2151,13700.0
2007-01-05 11:25:00,29.6,29.6,29.5,29.5,52400.0,26.2151,26.2151,26.1265,26.1265,52400.0
2007-01-05 11:30:00,29.5,29.61,29.49,29.61,35400.0,26.1265,26.2239,26.1176,26.2239,35400.0
2007-01-05 11:35:00,29.62,29.65,29.61,29.61,17900.0,26.2328,26.2593,26.2239,26.2239,17900.0
2007-01-05 11:40:00,29.61,29.67,29.56,29.65,30600.0,26.2239,26.2771,26.1796,26.2593,30600.0
2007-01-05 11:45:00,29.65,29.65,29.56,29.57,18300.0,26.2593,26.2593,26.1796,26.1885,18300.0
2007-01-05 11:50:00,29.57,29.6,29.54,29.59,31100.0,26.1885,26.2151,26.1619,26.2062,31100.0
2007-01-05 11:55:00,29.6,29.67,29.6,29.64,21700.0,26.2151,26.2771,26.2151,26.2505,21700.0
2007-01-05 12:00:00,29.64,29.65,29.63,29.64,11100.0,26.2505,26.2593,26.2416,26.2505,11100.0
2007-01-05 12:05:00,29.65,29.73,29.64,29.7,20000.0,26.2593,26.3302,26.2505,26.3036,20000.0
2007-01-05 12:10:00,29.7,29.71,29.68,29.69,8100.0,26.3036,26.3125,26.2859,26.2948,8100.0
2007-01-05 12:15:00,29.68,29.69,29.67,29.68,12700.0,26.2859,26.2948,26.2771,26.2859,12700.0
2007-01-05 12:20:00,29.69,29.69,29.65,29.67,21500.0,26.2948,26.2948,26.2593,26.2771,21500.0
2007-01-05 12:25:00,29.66,29.68,29.66,29.68,8200.0,26.2682,26.2859,26.2682,26.2859,8200.0
2007-01-05 12:30:00,29.68,29.7,29.67,29.67,17400.0,26.2859,26.3036,26.2771,26.2771,17400.0
2007-01-05 12:35:00,29.67,29.75,29.65,29.75,30100.0,26.2771,26.3479,26.2593,26.3479,30100.0
2007-01-05 12:40:00,29.74,29.75,29.73,29.75,5700.0,26.3391,26.3479,26.3302,26.3479,5700.0
2007-01-05 12:45:00,29.75,29.75,29.68,29.68,15400.0,26.3479,26.3479,26.2859,26.2859,15400.0
2007-01-05 12:50:00,29.68,29.72,29.67,29.71,23200.0,26.2859,26.3213,26.2771,26.3125,23200.0
2007-01-05 12:55:00,29.71,29.71,29.7,29.71,7100.0,26.3125,26.3125,26.3036,26.3125,7100.0
2007-01-05 13:00:00,29.71,29.73,29.66,29.71,23500.0,26.3125,26.3302,26.2682,26.3125,23500.0
2007-01-05 13:05:00,29.71,29.73,29.69,29.7,14900.0,26.3125,26.3302,26.2948,26.3036,14900.0
2007-01-05 13:10:00,29.7,29.73,29.7,29.72,11900.0,26.3036,26.3302,26.3036,26.3213,11900.0
2007-01-05 13:15:00,29.71,29.77,29.71,29.77,15000.0,26.3125,26.3656,26.3125,26.3656,15000.0
2007-01-05 13:20:00,29.76,29.85,29.75,29.83,31600.0,26.3568,26.4365,26.3479,26.4188,31600.0
2007-01-05 13:25:00,29.83,29.88,29.81,29.85,25000.0,26.4188,26.463,26.4011,26.4365,25000.0
2007-01-05 13:30:00,29.85,29.87,29.77,29.8,39000.0,26.4365,26.4542,26.3656,26.3922,39000.0
2007-01-05 13:35:00,29.79,29.8,29.77,29.77,12100.0,26.3833,26.3922,26.3656,26.3656,12100.0
2007-01-05 13:40:00,29.77,29.79,29.76,29.77,5300.0,26.3656,26.3833,26.3568,26.3656,5300.0
2007-01-05 13:45:00,29.77,29.77,29.75,29.77,6600.0,26.3656,26.3656,26.3479,26.3656,6600.0
2007-01-05 13:50:00,29.76,29.84,29.75,29.82,25100.0,26.3568,26.4276,26.3479,26.4099,25100.0
2007-01-05 13:55:00,29.82,29.83,29.82,29.82,3000.0,26.4099,26.4188,26.4099,26.4099,3000.0
2007-01-05 14:00:00,29.82,29.84,29.79,29.81,27000.0,26.4099,26.4276,26.3833,26.4011,27000.0
2007-01-05 14:05:00,29.81,29.82,29.72,29.75,44500.0,26.4011,26.4099,26.3213,26.3479,44500.0
2007-01-05 14:10:00,29.75,29.78,29.74,29.77,14200.0,26.3479,26.3745,26.3391,26.3656,14200.0
2007-01-05 14:15:00,29.78,29.82,29.77,29.82,18000.0,26.3745,26.4099,26.3656,26.4099,18000.0
2007-01-05 14:20:00,29.82,29.86,29.81,29.84,21600.0,26.4099,26.4453,26.4011,26.4276,21600.0
2007-01-05 14:25:00,29.84,29.85,29.81,29.84,22300.0,26.4276,26.4365,26.4011,26.4276,22300.0
2007-01-05 14:30:00,29.85,29.93,29.84,29.93,35900.0,26.4365,26.5073,26.4276,26.5073,35900.0
2007-01-05 14:35:00,29.92,29.93,29.89,29.89,20500.0,26.4985,26.5073,26.4719,26.4719,20500.0
2007-01-05 14:40:00,29.88,29.92,29.85,29.87,23500.0,26.463,26.4985,26.4365,26.4542,23500.0
2007-01-05 14:45:00,29.87,29.91,29.85,29.85,22100.0,26.4542,26.4896,26.4365,26.4365,22100.0
2007-01-05 14:50:00,29.85,29.9,29.81,29.82,33100.0,26.4365,26.4808,26.4011,26.4099,33100.0
2007-01-05 14:55:00,29.82,29.87,29.81,29.85,26900.0,26.4099,26.4542,26.4011,26.4365,26900.0
2007-01-05 15:00:00,29.86,29.86,29.8,29.85,44800.0,26.4453,26.4453,26.3922,26.4365,44800.0
2007-01-05 15:05:00,29.85,29.88,29.82,29.83,28700.0,26.4365,26.463,26.4099,26.4188,28700.0
2007-01-05 15:10:00,29.82,29.84,29.77,29.78,51900.0,26.4099,26.4276,26.3656,26.3745,51900.0
2007-01-05 15:15:00,29.78,29.86,29.78,29.8,27100.0,26.3745,26.4453,26.3745,26.3922,27100.0
2007-01-05 15:20:00,29.81,29.89,29.8,29.88,42200.0,26.4011,26.4719,26.3922,26.463,42200.0
2007-01-05 15:25:00,29.88,29.88,29.82,29.86,35000.0,26.463,26.463,26.4099,26.4453,35000.0
2007-01-05 15:30:00,29.86,29.86,29.8,29.8,20600.0,26.4453,26.4453,26.3922,26.3922,20600.0
2007-01-05 15:35:00,29.8,29.82,29.77,29.82,47100.0,26.3922,26.4099,26.3656,26.4099,47100.0
2007-01-05 15:40:00,29.82,29.85,29.81,29.85,41100.0,26.4099,26.4365,26.4011,26.4365,41100.0
2007-01-05 15:45:00,29.85,29.91,29.85,29.89,54600.0,26.4365,26.4896,26.4365,26.4719,54600.0
2007-01-05 15:50:00,29.89,29.93,29.88,29.9,61800.0,26.4719,26.5073,26.463,26.4808,61800.0
2007-01-05 15:55:00,29.9,29.92,29.81,29.86,100500.0,26.4808,26.4985,26.4011,26.4453,100500.0
2007-01-08 09:30:00,29.61,29.82,29.5,29.52,126200.0,26.2239,26.4099,26.1265,26.1442,126200.0
2007-01-08 09:35:00,29.52,29.54,29.44,29.49,62100.0,26.1442,26.1619,26.0734,26.1176,62100.0
2007-01-08 09:40:00,29.48,29.56,29.46,29.55,39100.0,26.1088,26.1796,26.0911,26.1708,39100.0
2007-01-08 09:45:00,29.55,29.55,29.45,29.52,69800.0,26.1708,26.1708,26.0822,26.1442,69800.0
2007-01-08 09:50:00,29.51,29.52,29.39,29.43,46300.0,26.1354,26.1442,26.0291,26.0645,46300.0
2007-01-08 09:55:00,29.42,29.5,29.35,29.36,60600.0,26.0556,26.1265,25.9937,26.0025,60600.0
2007-01-08 10:00:00,29.38,29.4,29.3,29.34,36600.0,26.0202,26.0379,25.9494,25.9848,36600.0
2007-01-08 10:05:00,29.34,29.38,29.32,29.36,44200.0,25.9848,26.0202,25.9671,26.0025,44200.0
2007-01-08 10:10:00,29.35,29.36,29.25,29.27,44600.0,25.9937,26.0025,25.9051,25.9228,44600.0
2007-01-08 10:15:00,29.27,29.28,29.06,29.11,111700.0,25.9228,25.9317,25.7368,25.7811,111700.0
2007-01-08 10:20:00,29.1,29.15,29.1,29.13,60900.0,25.7722,25.8165,25.7722,25.7988,60900.0
2007-01-08 10:25:00,29.13,29.18,29.06,29.1,127400.0,25.7988,25.8431,25.7368,25.7722,127400.0
2007-01-08 10:30:00,29.1,29.11,29.07,29.11,71100.0,25.7722,25.7811,25.7457,25.7811,71100.0
2007-01-08 10:35:00,29.1,29.14,29.08,29.1,124700.0,25.7722,25.8077,25.7545,25.7722,124700.0
2007-01-08 10:40:00,29.1,29.19,29.09,29.17,110100.0,25.7722,25.852,25.7634,25.8342,110100.0
2007-01-08 10:45:00,29.18,29.22,29.14,29.16,137600.0,25.8431,25.8785,25.8077,25.8254,137600.0
2007-01-08 10:50:00,29.17,29.19,29.16,29.16,87100.0,25.8342,25.852,25.8254,25.8254,87100.0
2007-01-08 10:55:00,29.16,29.19,29.15,29.18,127900.0,25.8254,25.852,25.8165,25.8431,127900.0
2007-01-08 11:00:00,29.18,29.18,29.11,29.13,98300.0,25.8431,25.8431,25.7811,25.7988,98300.0
2007-01-08 11:05:00,29.13,29.14,29.07,29.09,70900.0,25.7988,25.8077,25.7457,25.7634,70900.0
2007-01-08 11:10:00,29.09,29.12,29.06,29.07,88200.0,25.7634,25.79,25.7368,25.7457,88200.0
2007-01-08 11:15:00,29.07,29.08,29.02,29.05,107800.0,25.7457,25.7545,25.7014,25.728,107800.0
2007-01-08 11:20:00,29.04,29.08,29.04,29.06,76000.0,25.7191,25.7545,25.7191,25.7368,76000.0
2007-01-08 11:25:00,29.06,29.07,29.03,29.05,64200.0,25.7368,25.7457,25.7102,25.728,64200.0
2007-01-08 11:30:00,29.05,29.08,29.03,29.06,128000.0,25.728,25.7545,25.7102,25.7368,128000.0
2007-01-08 11:35:00,29.08,29.11,29.07,29.08,131400.0,25.7545,25.7811,25.7457,25.7545,131400.0
2007-01-08 11:40:00,29.08,29.1,29.08,29.08,42900.0,25.7545,25.7722,25.7545,25.7545,42900.0
2007-01-08 11:45:00,29.09,29.09,29.07,29.09,40000.0,25.7634,25.7634,25.7457,25.7634,40000.0
2007-01-08 11:50:00,29.09,29.09,29.08,29.08,29000.0,25.7634,25.7634,25.7545,25.7545,29000.0
2007-01-08 11:55:00,29.08,29.09,29.08,29.09,88000.0,25.7545,25.7634,25.7545,25.7634,88000.0
2007-01-08 12:00:00,29.09,29.09,29.02,29.03,196800.0,25.7634,25.7634,25.7014,25.7102,196800.0
2007-01-08 12:05:00,29.03,29.05,29.0,29.01,61500.0,25.7102,25.728,25.6837,25.6925,61500.0
2007-01-08 12:10:00,29.01,29.01,28.96,28.96,48600.0,25.6925,25.6925,25.6483,25.6483,48600.0
2007-01-08 12:15:00,28.95,28.97,28.93,28.94,58100.0,25.6394,25.6571,25.6217,25.6305,58100.0
2007-01-08 12:20:00,28.95,28.95,28.88,28.89,72700.0,25.6394,25.6394,25.5774,25.5863,72700.0
2007-01-08 12:25:00,28.89,28.89,28.79,28.81,83800.0,25.5863,25.5863,25.4977,25.5154,83800.0
2007-01-08 12:30:00,28.82,28.83,28.8,28.8,30700.0,25.5243,25.5331,25.5065,25.5065,30700.0
2007-01-08 12:35:00,28.81,28.82,28.8,28.81,20300.0,25.5154,25.5243,25.5065,25.5154,20300.0
2007-01-08 12:40:00,28.81,28.81,28.76,28.79,88500.0,25.5154,25.5154,25.4711,25.4977,88500.0
2007-01-08 12:45:00,28.8,28.83,28.78,28.8,64400.0,25.5065,25.5331,25.4888,25.5065,64400.0
2007-01-08 12:50:00,28.81,28.83,28.8,28.81,39300.0,25.5154,25.5331,25.5065,25.5154,39300.0
2007-01-08 12:55:00,28.81,28.83,28.8,28.8,37300.0,25.5154,25.5331,25.5065,25.5065,37300.0
2007-01-08 13:00:00,28.8,28.81,28.73,28.74,94100.0,25.5065,25.5154,25.4446,25.4534,94100.0
2007-01-08 13:05:00,28.74,28.74,28.66,28.67,68000.0,25.4534,25.4534,25.3826,25.3914,68000.0
2007-01-08 13:10:00,28.67,28.7,28.66,28.69,68200.0,25.3914,25.418,25.3826,25.4091,68200.0
2007-01-08 13:15:00,28.69,28.73,28.66,28.71,76300.0,25.4091,25.4446,25.3826,25.4268,76300.0
2007-01-08 13:20:00,28.7,28.72,28.7,28.7,28200.0,25.418,25.4357,25.418,25.418,28200.0
2007-01-08 13:25:00,28.7,28.71,28.7,28.71,38300.0,25.418,25.4268,25.418,25.4268,38300.0
2007-01-08 13:30:00,28.72,28.84,28.71,28.78,110300.0,25.4357,25.542,25.4268,25.4888,110300.0
2007-01-08 13:35:00,28.78,28.88,28.74,28.8,149400.0,25.4888,25.5774,25.4534,25.5065,149400.0
2007-01-08 13:40:00,28.8,28.87,28.79,28.82,143000.0,25.5065,25.5685,25.4977,25.5243,143000.0
2007-01-08 13:45:00,28.82,28.94,28.82,28.87,115000.0,25.5243,25.6305,25.5243,25.5685,115000.0
2007-01-08 13:50:00,28.87,28.92,28.84,28.85,54700.0,25.5685,25.6128,25.542,25.5508,54700.0
2007-01-08 13:55:00,28.84,28.88,28.78,28.78,66000.0,25.542,25.5774,25.4888,25.4888,66000.0
2007-01-08 14:00:00,28.77,28.82,28.71,28.71,56000.0,25.48,25.5243,25.4268,25.4268,56000.0
2007-01-08 14:05:00,28.71,28.81,28.7,28.81,104500.0,25.4268,25.5154,25.418,25.5154,104500.0
2007-01-08 14:10:00,28.8,28.85,28.79,28.84,69200.0,25.5065,25.5508,25.4977,25.542,69200.0
2007-01-08 14:15:00,28.83,28.88,28.83,28.87,47600.0,25.5331,25.5774,25.5331,25.5685,47600.0
2007-01-08 14:20:00,28.88,28.88,28.82,28.88,73200.0,25.5774,25.5774,25.5243,25.5774,73200.0
2007-01-08 14:25:00,28.88,28.9,28.85,28.9,87500.0,25.5774,25.5951,25.5508,25.5951,87500.0
2007-01-08 14:30:00,28.9,28.92,28.89,28.91,59900.0,25.5951,25.6128,25.5863,25.604,59900.0
2007-01-08 14:35:00,28.9,28.91,28.89,28.9,69700.0,25.5951,25.604,25.5863,25.5951,69700.0
2007-01-08 14:40:00,28.91,28.98,28.9,28.94,110200.0,25.604,25.666,25.5951,25.6305,110200.0
2007-01-08 14:45:00,28.95,28.97,28.92,28.95,52900.0,25.6394,25.6571,25.6128,25.6394,52900.0
2007-01-08 14:50:00,28.95,28.95,28.89,28.9,39800.0,25.6394,25.6394,25.5863,25.5951,39800.0
2007-01-08 14:55:00,28.89,28.91,28.82,28.82,41500.0,25.5863,25.604,25.5243,25.5243,41500.0
2007-01-08 15:00:00,28.83,28.95,28.82,28.95,97300.0,25.5331,25.6394,25.5243,25.6394,97300.0
2007-01-08 15:05:00,28.95,28.95,28.92,28.94,78300.0,25.6394,25.6394,25.6128,25.6305,78300.0
2007-01-08 15:10:00,28.93,28.96,28.92,28.94,75500.0,25.6217,25.6483,25.6128,25.6305,75500.0
2007-01-08 15:15:00,28.95,28.96,28.91,28.92,57300.0,25.6394,25.6483,25.604,25.6128,57300.0
2007-01-08 15:20:00,28.91,28.96,28.91,28.92,35400.0,25.604,25.6483,25.604,25.6128,35400.0
2007-01-08 15:25:00,28.92,28.93,28.84,28.84,76600.0,25.6128,25.6217,25.542,25.542,76600.0
2007-01-08 15:30:00,28.84,28.93,28.83,28.87,103300.0,25.542,25.6217,25.5331,25.5685,103300.0
2007-01-08 15:35:00,28.88,28.88,28.8,28.81,112900.0,25.5774,25.5774,25.5065,25.5154,112900.0
2007-01-08 15:40:00,28.83,28.83,28.8,28.82,99100.0,25.5331,25.5331,25.5065,25.5243,99100.0
2007-01-08 15:45:00,28.82,28.85,28.8,28.8,98900.0,25.5243,25.5508,25.5065,25.5065,98900.0
2007-01-08 15:50:00,28.81,28.93,28.81,28.9,136400.0,25.5154,25.6217,25.5154,25.5951,136400.0
2007-01-08 15:55:00,28.91,28.91,28.79,28.82,185700.0,25.604,25.604,25.4977,25.5243,185700.0
2007-01-09 09:30:00,28.91,28.99,28.75,28.79,118800.0,25.604,25.6748,25.4623,25.4977,118800.0
2007-01-09 09:35:00,28.79,28.8,28.72,28.79,35400.0,25.4977,25.5065,25.4357,25.4977,35400.0
2007-01-09 09:40:00,28.79,28.86,28.78,28.83,38200.0,25.4977,25.5597,25.4888,25.5331,38200.0
2007-01-09 09:45:00,28.83,28.83,28.77,28.79,27800.0,25.5331,25.5331,25.48,25.4977,27800.0
2007-01-09 09:50:00,28.78,28.99,28.78,28.97,34300.0,25.4888,25.6748,25.4888,25.6571,34300.0
2007-01-09 09:55:00,28.97,29.02,28.92,28.93,53100.0,25.6571,25.7014,25.6128,25.6217,53100.0
2007-01-09 10:00:00,28.94,28.95,28.88,28.93,83100.0,25.6305,25.6394,25.5774,25.6217,83100.0
2007-01-09 10:05:00,28.93,28.94,28.89,28.91,45400.0,25.6217,25.6305,25.5863,25.604,45400.0
2007-01-09 10:10:00,28.91,28.91,28.86,28.91,105100.0,25.604,25.604,25.5597,25.604,105100.0
2007-01-09 10:15:00,28.92,28.93,28.88,28.88,94200.0,25.6128,25.6217,25.5774,25.5774,94200.0
2007-01-09 10:20:00,28.88,28.89,28.79,28.88,41500.0,25.5774,25.5863,25.4977,25.5774,41500.0
2007-01-09 10:25:00,28.85,28.94,28.85,28.88,43400.0,25.5508,25.6305,25.5508,25.5774,43400.0
2007-01-09 10:30:00,28.89,28.91,28.82,28.9,37300.0,25.5863,25.604,25.5243,25.5951,37300.0
2007-01-09 10:35:00,28.89,28.94,28.85,28.94,47800.0,25.5863,25.6305,25.5508,25.6305,47800.0
2007-01-09 10:40:00,28.93,28.94,28.79,28.81,99100.0,25.6217,25.6305,25.4977,25.5154,99100.0
2007-01-09 10:45:00,28.8,28.84,28.76,28.76,45900.0,25.5065,25.542,25.4711,25.4711,45900.0
2007-01-09 10:50:00,28.76,28.76,28.65,28.66,46900.0,25.4711,25.4711,25.3737,25.3826,46900.0
2007-01-09 10:55:00,28.66,28.73,28.64,28.73,55500.0,25.3826,25.4446,25.3648,25.4446,55500.0
2007-01-09 11:00:00,28.72,28.78,28.72,28.75,46500.0,25.4357,25.4888,25.4357,25.4623,46500.0
2007-01-09 11:05:00,28.75,28.77,28.73,28.77,77600.0,25.4623,25.48,25.4446,25.48,77600.0
2007-01-09 11:10:00,28.78,28.8,28.76,28.77,53100.0,25.4888,25.5065,25.4711,25.48,53100.0
2007-01-09 11:15:00,28.77,28.78,28.76,28.77,57700.0,25.48,25.4888,25.4711,25.48,57700.0
2007-01-09 11:20:00,28.77,28.79,28.73,28.76,87600.0,25.48,25.4977,25.4446,25.4711,87600.0
2007-01-09 11:25:00,28.77,28.77,28.68,28.72,81600.0,25.48,25.48,25.4003,25.4357,81600.0
2007-01-09 11:30:00,28.72,28.77,28.71,28.74,37400.0,25.4357,25.48,25.4268,25.4534,37400.0
2007-01-09 11:35:00,28.73,28.75,28.7,28.73,66400.0,25.4446,25.4623,25.418,25.4446,66400.0
2007-01-09 11:40:00,28.72,28.73,28.64,28.67,82700.0,25.4357,25.4446,25.3648,25.3914,82700.0
2007-01-09 11:45:00,28.68,28.78,28.67,28.78,53900.0,25.4003,25.4888,25.3914,25.4888,53900.0
2007-01-09 11:50:00,28.77,28.78,28.71,28.73,28700.0,25.48,25.4888,25.4268,25.4446,28700.0
2007-01-09 11:55:00,28.72,28.76,28.69,28.75,55400.0,25.4357,25.4711,25.4091,25.4623,55400.0
2007-01-09 12:00:00,28.75,28.8,28.75,28.8,36000.0,25.4623,25.5065,25.4623,25.5065,36000.0
2007-01-09 12:05:00,28.79,28.86,28.76,28.85,67700.0,25.4977,25.5597,25.4711,25.5508,67700.0
2007-01-09 12:10:00,28.86,28.9,28.82,28.84,39600.0,25.5597,25.5951,25.5243,25.542,39600.0
2007-01-09 12:15:00,28.85,28.87,28.83,28.87,28600.0,25.5508,25.5685,25.5331,25.5685,28600.0
2007-01-09 12:20:00,28.87,28.92,28.8,28.83,70400.0,25.5685,25.6128,25.5065,25.5331,70400.0
2007-01-09 12:25:00,28.83,28.88,28.75,28.87,94000.0,25.5331,25.5774,25.4623,25.5685,94000.0
2007-01-09 12:30:00,28.84,28.87,28.79,28.82,35200.0,25.542,25.5685,25.4977,25.5243,35200.0
2007-01-09 12:35:00,28.82,28.91,28.8,28.87,74500.0,25.5243,25.604,25.5065,25.5685,74500.0
2007-01-09 12:40:00,28.87,29.08,28.87,28.95,102700.0,25.5685,25.7545,25.5685,25.6394,102700.0
2007-01-09 12:45:00,28.94,28.99,28.91,28.91,33500.0,25.6305,25.6748,25.604,25.604,33500.0
2007-01-09 12:50:00,28.92,28.97,28.91,28.92,25000.0,25.6128,25.6571,25.604,25.6128,25000.0
2007-01-09 12:55:00,28.93,28.94,28.89,28.92,26400.0,25.6217,25.6305,25.5863,25.6128,26400.0
2007-01-09 13:00:00,28.92,28.99,28.92,28.94,60300.0,25.6128,25.6748,25.6128,25.6305,60300.0
2007-01-09 13:05:00,28.94,28.94,28.9,28.91,12300.0,25.6305,25.6305,25.5951,25.604,12300.0
2007-01-09 13:10:00,28.92,28.95,28.9,28.93,51600.0,25.6128,25.6394,25.5951,25.6217,51600.0
2007-01-09 13:15:00,28.93,29.02,28.88,29.02,254100.0,25.6217,25.7014,25.5774,25.7014,254100.0
2007-01-09 13:20:00,29.03,29.04,28.93,28.96,44800.0,25.7102,25.7191,25.6217,25.6483,44800.0
2007-01-09 13:25:00,28.97,29.16,28.97,29.13,101400.0,25.6571,25.8254,25.6571,25.7988,101400.0
2007-01-09 13:30:00,29.14,29.18,29.07,29.17,42100.0,25.8077,25.8431,25.7457,25.8342,42100.0
2007-01-09 13:35:00,29.17,29.2,29.08,29.18,100200.0,25.8342,25.8608,25.7545,25.8431,100200.0
2007-01-09 13:40:00,29.17,29.28,29.15,29.26,40100.0,25.8342,25.9317,25.8165,25.9139,40100.0
2007-01-09 13:45:00,29.25,29.36,29.22,29.22,69500.0,25.9051,26.0025,25.8785,25.8785,69500.0
2007-01-09 13:50:00,29.23,29.26,29.19,29.24,25300.0,25.8874,25.9139,25.852,25.8962,25300.0
2007-01-09 13:55:00,29.24,29.25,29.18,29.19,36400.0,25.8962,25.9051,25.8431,25.852,36400.0
2007-01-09 14:00:00,29.19,29.3,29.17,29.3,46800.0,25.852,25.9494,25.8342,25.9494,46800.0
2007-01-09 14:05:00,29.29,29.32,29.23,29.26,54100.0,25.9405,25.9671,25.8874,25.9139,54100.0
2007-01-09 14:10:00,29.27,29.32,29.16,29.17,51600.0,25.9228,25.9671,25.8254,25.8342,51600.0
2007-01-09 14:15:00,29.17,29.25,29.15,29.16,47000.0,25.8342,25.9051,25.8165,25.8254,47000.0
2007-01-09 14:20:00,29.17,29.18,29.11,29.13,36100.0,25.8342,25.8431,25.7811,25.7988,36100.0
2007-01-09 14:25:00,29.13,29.13,29.1,29.12,26300.0,25.7988,25.7988,25.7722,25.79,26300.0
2007-01-09 14:30:00,29.11,29.11,29.0,29.05,46400.0,25.7811,25.7811,25.6837,25.728,46400.0
2007-01-09 14:35:00,29.06,29.08,28.99,29.02,29200.0,25.7368,25.7545,25.6748,25.7014,29200.0
2007-01-09 14:40:00,29.02,29.03,29.0,29.01,19700.0,25.7014,25.7102,25.6837,25.6925,19700.0
2007-01-09 14:45:00,29.01,29.02,29.0,29.02,17500.0,25.6925,25.7014,25.6837,25.7014,17500.0
2007-01-09 14:50:00,29.01,29.06,29.01,29.04,41100.0,25.6925,25.7368,25.6925,25.7191,41100.0
2007-01-09 14:55:00,29.03,29.08,29.03,29.06,44700.0,25.7102,25.7545,25.7102,25.7368,44700.0
2007-01-09 15:00:00,29.05,29.05,28.93,28.98,75800.0,25.728,25.728,25.6217,25.666,75800.0
2007-01-09 15:05:00,28.97,29.02,28.95,28.95,32400.0,25.6571,25.7014,25.6394,25.6394,32400.0
2007-01-09 15:10:00,28.95,28.99,28.94,28.98,35200.0,25.6394,25.6748,25.6305,25.666,35200.0
2007-01-09 15:15:00,28.97,29.01,28.97,29.01,48500.0,25.6571,25.6925,25.6571,25.6925,48500.0
2007-01-09 15:20:00,29.01,29.02,28.98,29.02,60400.0,25.6925,25.7014,25.666,25.7014,60400.0
2007-01-09 15:25:00,29.02,29.07,29.02,29.04,60600.0,25.7014,25.7457,25.7014,25.7191,60600.0
2007-01-09 15:30:00,29.04,29.05,29.03,29.04,46000.0,25.7191,25.728,25.7102,25.7191,46000.0
2007-01-09 15:35:00,29.03,29.07,29.03,29.07,55000.0,25.7102,25.7457,25.7102,25.7457,55000.0
2007-01-09 15:40:00,29.07,29.16,29.07,29.07,98400.0,25.7457,25.8254,25.7457,25.7457,98400.0
2007-01-09 15:45:00,29.08,29.1,29.03,29.03,78100.0,25.7545,25.7722,25.7102,25.7102,78100.0
2007-01-09 15:50:00,29.03,29.06,28.92,29.06,146800.0,25.7102,25.7368,25.6128,25.7368,146800.0
2007-01-09 15:55:00,29.06,29.06,28.93,28.93,140500.0,25.7368,25.7368,25.6217,25.6217,140500.0
2007-01-10 09:30:00,28.57,29.04,28.54,28.81,138200.0,25.3029,25.7191,25.2763,25.5154,138200.0
2007-01-10 09:35:00,28.81,28.83,28.54,28.67,40900.0,25.5154,25.5331,25.2763,25.3914,40900.0
2007-01-10 09:40:00,28.67,28.7,28.63,28.68,44000.0,25.3914,25.418,25.356,25.4003,44000.0
2007-01-10 09:45:00,28.66,28.87,28.66,28.81,42300.0,25.3826,25.5685,25.3826,25.5154,42300.0
2007-01-10 09:50:00,28.81,28.94,28.72,28.72,37100.0,25.5154,25.6305,25.4357,25.4357,37100.0
2007-01-10 09:55:00,28.7,28.8,28.68,28.75,60500.0,25.418,25.5065,25.4003,25.4623,60500.0
2007-01-10 10:00:00,28.74,28.9,28.69,28.88,56300.0,25.4534,25.5951,25.4091,25.5774,56300.0
2007-01-10 10:05:00,28.88,28.95,28.8,28.8,30900.0,25.5774,25.6394,25.5065,25.5065,30900.0
2007-01-10 10:10:00,28.8,28.87,28.79,28.79,28600.0,25.5065,25.5685,25.4977,25.4977,28600.0
2007-01-10 10:15:00,28.78,29.0,28.77,28.99,75500.0,25.4888,25.6837,25.48,25.6748,75500.0
2007-01-10 10:20:00,28.99,29.02,28.97,28.99,28500.0,25.6748,25.7014,25.6571,25.6748,28500.0
2007-01-10 10:25:00,29.0,29.05,28.94,28.96,34800.0,25.6837,25.728,25.6305,25.6483,34800.0
2007-01-10 10:30:00,28.95,28.98,28.92,28.95,25600.0,25.6394,25.666,25.6128,25.6394,25600.0
2007-01-10 10:35:00,28.94,28.99,28.92,28.97,48800.0,25.6305,25.6748,25.6128,25.6571,48800.0
2007-01-10 10:40:00,28.96,29.09,28.96,29.04,38100.0,25.6483,25.7634,25.6483,25.7191,38100.0
2007-01-10 10:45:00,29.04,29.12,29.04,29.09,18900.0,25.7191,25.79,25.7191,25.7634,18900.0
2007-01-10 10:50:00,29.09,29.1,28.96,29.07,43200.0,25.7634,25.7722,25.6483,25.7457,43200.0
2007-01-10 10:55:00,29.08,29.1,28.99,28.99,48800.0,25.7545,25.7722,25.6748,25.6748,48800.0
2007-01-10 11:00:00,28.98,29.01,28.91,28.99,46100.0,25.666,25.6925,25.604,25.6748,46100.0
2007-01-10 11:05:00,28.99,28.99,28.83,28.83,34700.0,25.6748,25.6748,25.5331,25.5331,34700.0
2007-01-10 11:10:00,28.83,28.91,28.79,28.87,41100.0,25.5331,25.604,25.4977,25.5685,41100.0
2007-01-10 11:15:00,28.86,28.87,28.82,28.84,21300.0,25.5597,25.5685,25.5243,25.542,21300.0
2007-01-10 11:20:00,28.84,28.92,28.84,28.86,25700.0,25.542,25.6128,25.542,25.5597,25700.0
2007-01-10 11:25:00,28.85,28.86,28.75,28.8,27700.0,25.5508,25.5597,25.4623,25.5065,27700.0
2007-01-10 11:30:00,28.8,28.9,28.79,28.84,36400.0,25.5065,25.5951,25.4977,25.542,36400.0
2007-01-10 11:35:00,28.85,28.87,28.83,28.84,10900.0,25.5508,25.5685,25.5331,25.542,10900.0
2007-01-10 11:40:00,28.83,28.84,28.82,28.82,15200.0,25.5331,25.542,25.5243,25.5243,15200.0
2007-01-10 11:45:00,28.82,28.88,28.81,28.88,44900.0,25.5243,25.5774,25.5154,25.5774,44900.0
2007-01-10 11:50:00,28.87,28.87,28.85,28.86,13700.0,25.5685,25.5685,25.5508,25.5597,13700.0
2007-01-10 11:55:00,28.85,28.86,28.83,28.83,11300.0,25.5508,25.5597,25.5331,25.5331,11300.0
2007-01-10 12:00:00,28.83,28.83,28.79,28.81,29600.0,25.5331,25.5331,25.4977,25.5154,29600.0
2007-01-10 12:05:00,28.81,28.82,28.75,28.78,26000.0,25.5154,25.5243,25.4623,25.4888,26000.0
2007-01-10 12:10:00,28.78,28.82,28.76,28.82,22400.0,25.4888,25.5243,25.4711,25.5243,22400.0
2007-01-10 12:15:00,28.82,28.84,28.79,28.79,27800.0,25.5243,25.542,25.4977,25.4977,27800.0
2007-01-10 12:20:00,28.79,28.82,28.79,28.82,14500.0,25.4977,25.5243,25.4977,25.5243,14500.0
2007-01-10 12:25:00,28.83,28.84,28.79,28.8,46100.0,25.5331,25.542,25.4977,25.5065,46100.0
2007-01-10 12:30:00,28.8,28.84,28.8,28.82,47700.0,25.5065,25.542,25.5065,25.5243,47700.0
2007-01-10 12:35:00,28.83,28.9,28.82,28.9,20700.0,25.5331,25.5951,25.5243,25.5951,20700.0
2007-01-10 12:40:00,28.89,28.91,28.89,28.9,31400.0,25.5863,25.604,25.5863,25.5951,31400.0
2007-01-10 12:45:00,28.9,28.94,28.9,28.92,28900.0,25.5951,25.6305,25.5951,25.6128,28900.0
2007-01-10 12:50:00,28.93,28.94,28.92,28.94,12100.0,25.6217,25.6305,25.6128,25.6305,12100.0
2007-01-10 12:55:00,28.94,28.97,28.94,28.97,21300.0,25.6305,25.6571,25.6305,25.6571,21300.0
2007-01-10 13:00:00,28.97,28.97,28.94,28.95,21600.0,25.6571,25.6571,25.6305,25.6394,21600.0
2007-01-10 13:05:00,28.95,29.03,28.94,29.0,42200.0,25.6394,25.7102,25.6305,25.6837,42200.0
2007-01-10 13:10:00,29.01,29.02,29.0,29.02,19700.0,25.6925,25.7014,25.6837,25.7014,19700.0
2007-01-10 13:15:00,29.02,29.02,29.0,29.0,22500.0,25.7014,25.7014,25.6837,25.6837,22500.0
2007-01-10 13:20:00,29.0,29.02,28.99,29.02,29700.0,25.6837,25.7014,25.6748,25.7014,29700.0
2007-01-10 13:25:00,29.03,29.16,29.03,29.12,42900.0,25.7102,25.8254,25.7102,25.79,42900.0
2007-01-10 13:30:00,29.11,29.14,29.1,29.14,50300.0,25.7811,25.8077,25.7722,25.8077,50300.0
2007-01-10 13:35:00,29.14,29.19,29.12,29.14,57400.0,25.8077,25.852,25.79,25.8077,57400.0
2007-01-10 13:40:00,29.15,29.22,29.15,29.18,37300.0,25.8165,25.8785,25.8165,25.8431,37300.0
2007-01-10 13:45:00,29.18,29.25,29.18,29.25,37300.0,25.8431,25.9051,25.8431,25.9051,37300.0
2007-01-10 13:50:00,29.24,29.29,29.24,29.24,38900.0,25.8962,25.9405,25.8962,25.8962,38900.0
2007-01-10 13:55:00,29.25,29.29,29.22,29.26,118700.0,25.9051,25.9405,25.8785,25.9139,118700.0
2007-01-10 14:00:00,29.26,29.27,29.25,29.25,31400.0,25.9139,25.9228,25.9051,25.9051,31400.0
2007-01-10 14:05:00,29.26,29.29,29.25,29.27,27000.0,25.9139,25.9405,25.9051,25.9228,27000.0
2007-01-10 14:10:00,29.27,29.28,29.26,29.27,26700.0,25.9228,25.9317,25.9139,25.9228,26700.0
2007-01-10 14:15:00,29.28,29.35,29.27,29.34,78300.0,25.9317,25.9937,25.9228,25.9848,78300.0
2007-01-10 14:20:00,29.34,29.34,29.28,29.28,29800.0,25.9848,25.9848,25.9317,25.9317,29800.0
2007-01-10 14:25:00,29.29,29.37,29.28,29.32,49200.0,25.9405,26.0114,25.9317,25.9671,49200.0
2007-01-10 14:30:00,29.32,29.33,29.28,29.29,29400.0,25.9671,25.9759,25.9317,25.9405,29400.0
2007-01-10 14:35:00,29.29,29.32,29.25,29.25,36900.0,25.9405,25.9671,25.9051,25.9051,36900.0
2007-01-10 14:40:00,29.25,29.27,29.25,29.27,21000.0,25.9051,25.9228,25.9051,25.9228,21000.0
2007-01-10 14:45:00,29.26,29.39,29.26,29.38,57000.0,25.9139,26.0291,25.9139,26.0202,57000.0
2007-01-10 14:50:00,29.38,29.39,29.33,29.36,41000.0,26.0202,26.0291,25.9759,26.0025,41000.0
2007-01-10 14:55:00,29.35,29.35,29.3,29.33,34900.0,25.9937,25.9937,25.9494,25.9759,34900.0
2007-01-10 15:00:00,29.33,29.38,29.33,29.36,67200.0,25.9759,26.0202,25.9759,26.0025,67200.0
2007-01-10 15:05:00,29.36,29.42,29.36,29.42,80600.0,26.0025,26.0556,26.0025,26.0556,80600.0
2007-01-10 15:10:00,29.41,29.45,29.41,29.41,57000.0,26.0468,26.0822,26.0468,26.0468,57000.0
2007-01-10 15:15:00,29.4,29.48,29.4,29.42,66600.0,26.0379,26.1088,26.0379,26.0556,66600.0
2007-01-10 15:20:00,29.42,29.45,29.39,29.4,147700.0,26.0556,26.0822,26.0291,26.0379,147700.0
2007-01-10 15:25:00,29.4,29.43,29.4,29.4,39900.0,26.0379,26.0645,26.0379,26.0379,39900.0
2007-01-10 15:30:00,29.39,29.44,29.38,29.38,53900.0,26.0291,26.0734,26.0202,26.0202,53900.0
2007-01-10 15:35:00,29.39,29.41,29.38,29.39,29000.0,26.0291,26.0468,26.0202,26.0291,29000.0
2007-01-10 15:40:00,29.39,29.49,29.39,29.47,90800.0,26.0291,26.1176,26.0291,26.0999,90800.0
2007-01-10 15:45:00,29.47,29.47,29.39,29.39,64700.0,26.0999,26.0999,26.0291,26.0291,64700.0
2007-01-10 15:50:00,29.39,29.44,29.38,29.39,76800.0,26.0291,26.0734,26.0202,26.0291,76800.0
2007-01-10 15:55:00,29.39,29.42,29.36,29.42,150000.0,26.0291,26.0556,26.0025,26.0556,150000.0
2007-01-11 09:30:00,29.56,29.63,29.46,29.59,86100.0,26.1796,26.2416,26.0911,26.2062,86100.0
2007-01-11 09:35:00,29.58,29.78,29.58,29.77,46500.0,26.1974,26.3745,26.1974,26.3656,46500.0
2007-01-11 09:40:00,29.76,29.76,29.74,29.76,21400.0,26.3568,26.3568,26.3391,26.3568,21400.0
2007-01-11 09:45:00,29.76,29.79,29.74,29.74,50800.0,26.3568,26.3833,26.3391,26.3391,50800.0
2007-01-11 09:50:00,29.75,29.75,29.63,29.65,31900.0,26.3479,26.3479,26.2416,26.2593,31900.0
2007-01-11 09:55:00,29.67,29.67,29.55,29.57,34800.0,26.2771,26.2771,26.1708,26.1885,34800.0
2007-01-11 10:00:00,29.57,29.65,29.55,29.65,28600.0,26.1885,26.2593,26.1708,26.2593,28600.0
2007-01-11 10:05:00,29.64,29.7,29.6,29.69,40700.0,26.2505,26.3036,26.2151,26.2948,40700.0
2007-01-11 10:10:00,29.68,29.76,29.63,29.73,55100.0,26.2859,26.3568,26.2416,26.3302,55100.0
2007-01-11 10:15:00,29.71,29.76,29.63,29.64,55000.0,26.3125,26.3568,26.2416,26.2505,55000.0
2007-01-11 10:20:00,29.63,29.65,29.58,29.63,23800.0,26.2416,26.2593,26.1974,26.2416,23800.0
2007-01-11 10:25:00,29.62,29.64,29.59,29.6,21500.0,26.2328,26.2505,26.2062,26.2151,21500.0
2007-01-11 10:30:00,29.6,29.61,29.54,29.56,45200.0,26.2151,26.2239,26.1619,26.1796,45200.0
2007-01-11 10:35:00,29.56,29.66,29.56,29.66,27900.0,26.1796,26.2682,26.1796,26.2682,27900.0
2007-01-11 10:40:00,29.66,29.67,29.61,29.64,22800.0,26.2682,26.2771,26.2239,26.2505,22800.0
2007-01-11 10:45:00,29.64,29.73,29.63,29.68,27300.0,26.2505,26.3302,26.2416,26.2859,27300.0
2007-01-11 10:50:00,29.68,29.74,29.67,29.72,27400.0,26.2859,26.3391,26.2771,26.3213,27400.0
2007-01-11 10:55:00,29.72,29.75,29.65,29.68,31900.0,26.3213,26.3479,26.2593,26.2859,31900.0
2007-01-11 11:00:00,29.68,29.76,29.68,29.76,47100.0,26.2859,26.3568,26.2859,26.3568,47100.0
2007-01-11 11:05:00,29.76,29.81,29.7,29.72,50000.0,26.3568,26.4011,26.3036,26.3213,50000.0
2007-01-11 11:10:00,29.72,29.89,29.71,29.88,44000.0,26.3213,26.4719,26.3125,26.463,44000.0
2007-01-11 11:15:00,29.9,29.92,29.85,29.91,50100.0,26.4808,26.4985,26.4365,26.4896,50100.0
2007-01-11 11:20:00,29.91,29.92,29.84,29.85,47900.0,26.4896,26.4985,26.4276,26.4365,47900.0
2007-01-11 11:25:00,29.86,29.88,29.83,29.86,33000.0,26.4453,26.463,26.4188,26.4453,33000.0
2007-01-11 11:30:00,29.86,29.86,29.75,29.76,22900.0,26.4453,26.4453,26.3479,26.3568,22900.0
2007-01-11 11:35:00,29.76,29.77,29.68,29.71,40900.0,26.3568,26.3656,26.2859,26.3125,40900.0
2007-01-11 11:40:00,29.7,29.78,29.69,29.76,24400.0,26.3036,26.3745,26.2948,26.3568,24400.0
2007-01-11 11:45:00,29.76,29.79,29.75,29.76,22500.0,26.3568,26.3833,26.3479,26.3568,22500.0
2007-01-11 11:50:00,29.76,29.79,29.76,29.78,17100.0,26.3568,26.3833,26.3568,26.3745,17100.0
2007-01-11 11:55:00,29.79,29.83,29.75,29.75,22700.0,26.3833,26.4188,26.3479,26.3479,22700.0
2007-01-11 12:00:00,29.76,29.76,29.72,29.74,23100.0,26.3568,26.3568,26.3213,26.3391,23100.0
2007-01-11 12:05:00,29.74,29.74,29.71,29.72,25900.0,26.3391,26.3391,26.3125,26.3213,25900.0
2007-01-11 12:10:00,29.73,29.81,29.73,29.76,17600.0,26.3302,26.4011,26.3302,26.3568,17600.0
2007-01-11 12:15:00,29.76,29.85,29.76,29.85,28700.0,26.3568,26.4365,26.3568,26.4365,28700.0
2007-01-11 12:20:00,29.84,29.85,29.79,29.79,16100.0,26.4276,26.4365,26.3833,26.3833,16100.0
2007-01-11 12:25:00,29.79,29.8,29.7,29.71,56000.0,26.3833,26.3922,26.3036,26.3125,56000.0
2007-01-11 12:30:00,29.71,29.74,29.7,29.71,30800.0,26.3125,26.3391,26.3036,26.3125,30800.0
2007-01-11 12:35:00,29.7,29.71,29.65,29.66,34900.0,26.3036,26.3125,26.2593,26.2682,34900.0
2007-01-11 12:40:00,29.65,29.65,29.62,29.62,55700.0,26.2593,26.2593,26.2328,26.2328,55700.0
2007-01-11 12:45:00,29.61,29.62,29.58,29.58,33400.0,26.2239,26.2328,26.1974,26.1974,33400.0
2007-01-11 12:50:00,29.58,29.59,29.58,29.59,13400.0,26.1974,26.2062,26.1974,26.2062,13400.0
2007-01-11 12:55:00,29.59,29.59,29.54,29.55,48800.0,26.2062,26.2062,26.1619,26.1708,48800.0
2007-01-11 13:00:00,29.55,29.63,29.54,29.6,82200.0,26.1708,26.2416,26.1619,26.2151,82200.0
2007-01-11 13:05:00,29.61,29.63,29.58,29.59,24300.0,26.2239,26.2416,26.1974,26.2062,24300.0
2007-01-11 13:10:00,29.59,29.6,29.56,29.59,20200.0,26.2062,26.2151,26.1796,26.2062,20200.0
2007-01-11 13:15:00,29.6,29.66,29.59,29.65,13100.0,26.2151,26.2682,26.2062,26.2593,13100.0
2007-01-11 13:20:00,29.65,29.65,29.59,29.59,19400.0,26.2593,26.2593,26.2062,26.2062,19400.0
2007-01-11 13:25:00,29.59,29.63,29.59,29.63,13300.0,26.2062,26.2416,26.2062,26.2416,13300.0
2007-01-11 13:30:00,29.64,29.67,29.63,29.63,15800.0,26.2505,26.2771,26.2416,26.2416,15800.0
2007-01-11 13:35:00,29.63,29.64,29.59,29.59,15800.0,26.2416,26.2505,26.2062,26.2062,15800.0
2007-01-11 13:40:00,29.59,29.66,29.59,29.66,16200.0,26.2062,26.2682,26.2062,26.2682,16200.0
2007-01-11 13:45:00,29.65,29.7,29.65,29.68,16000.0,26.2593,26.3036,26.2593,26.2859,16000.0
2007-01-11 13:50:00,29.67,29.69,29.66,29.66,16000.0,26.2771,26.2948,26.2682,26.2682,16000.0
2007-01-11 13:55:00,29.66,29.68,29.62,29.63,13900.0,26.2682,26.2859,26.2328,26.2416,13900.0
2007-01-11 14:00:00,29.62,29.63,29.6,29.63,28800.0,26.2328,26.2416,26.2151,26.2416,28800.0
2007-01-11 14:05:00,29.63,29.63,29.58,29.6,41400.0,26.2416,26.2416,26.1974,26.2151,41400.0
2007-01-11 14:10:00,29.6,29.65,29.6,29.64,23300.0,26.2151,26.2593,26.2151,26.2505,23300.0
2007-01-11 14:15:00,29.65,29.68,29.64,29.66,19700.0,26.2593,26.2859,26.2505,26.2682,19700.0
2007-01-11 14:20:00,29.66,29.7,29.62,29.69,29000.0,26.2682,26.3036,26.2328,26.2948,29000.0
2007-01-11 14:25:00,29.7,29.75,29.69,29.72,276300.0,26.3036,26.3479,26.2948,26.3213,276300.0
2007-01-11 14:30:00,29.73,29.81,29.72,29.78,47800.0,26.3302,26.4011,26.3213,26.3745,47800.0
2007-01-11 14:35:00,29.77,29.77,29.69,29.76,50900.0,26.3656,26.3656,26.2948,26.3568,50900.0
2007-01-11 14:40:00,29.71,29.76,29.71,29.75,39000.0,26.3125,26.3568,26.3125,26.3479,39000.0
2007-01-11 14:45:00,29.74,29.84,29.74,29.83,23300.0,26.3391,26.4276,26.3391,26.4188,23300.0
2007-01-11 14:50:00,29.82,29.85,29.81,29.83,27200.0,26.4099,26.4365,26.4011,26.4188,27200.0
2007-01-11 14:55:00,29.82,29.85,29.79,29.82,37100.0,26.4099,26.4365,26.3833,26.4099,37100.0
2007-01-11 15:00:00,29.82,29.87,29.8,29.83,30900.0,26.4099,26.4542,26.3922,26.4188,30900.0
2007-01-11 15:05:00,29.83,29.84,29.79,29.79,23800.0,26.4188,26.4276,26.3833,26.3833,23800.0
2007-01-11 15:10:00,29.78,29.8,29.76,29.78,32200.0,26.3745,26.3922,26.3568,26.3745,32200.0
2007-01-11 15:15:00,29.78,29.8,29.76,29.76,51400.0,26.3745,26.3922,26.3568,26.3568,51400.0
2007-01-11 15:20:00,29.75,29.75,29.6,29.65,73100.0,26.3479,26.3479,26.2151,26.2593,73100.0
2007-01-11 15:25:00,29.66,29.66,29.57,29.65,88200.0,26.2682,26.2682,26.1885,26.2593,88200.0
2007-01-11 15:30:00,29.65,29.65,29.57,29.61,39600.0,26.2593,26.2593,26.1885,26.2239,39600.0
2007-01-11 15:35:00,29.61,29.67,29.6,29.6,66700.0,26.2239,26.2771,26.2151,26.2151,66700.0
2007-01-11 15:40:00,29.6,29.69,29.58,29.67,41200.0,26.2151,26.2948,26.1974,26.2771,41200.0
2007-01-11 15:45:00,29.66,29.71,29.6,29.61,64700.0,26.2682,26.3125,26.2151,26.2239,64700.0
2007-01-11 15:50:00,29.61,29.61,29.56,29.57,45600.0,26.2239,26.2239,26.1796,26.1885,45600.0
2007-01-11 15:55:00,29.57,29.67,29.56,29.67,87600.0,26.1885,26.2771,26.1796,26.2771,87600.0
2007-01-12 09:30:00,29.91,30.97,29.91,30.89,305900.0,26.4896,27.4284,26.4896,27.3575,305900.0
2007-01-12 09:35:00,30.9,30.9,30.69,30.76,125500.0,27.3664,27.3664,27.1804,27.2424,125500.0
2007-01-12 09:40:00,30.74,30.85,30.68,30.8,80100.0,27.2247,27.3221,27.1716,27.2778,80100.0
2007-01-12 09:45:00,30.78,30.79,30.6,30.74,99700.0,27.2601,27.269,27.1007,27.2247,99700.0
2007-01-12 09:50:00,30.74,30.75,30.65,30.71,106500.0,27.2247,27.2336,27.145,27.1981,106500.0
2007-01-12 09:55:00,30.7,30.77,30.6,30.66,98600.0,27.1893,27.2513,27.1007,27.1538,98600.0
2007-01-12 10:00:00,30.66,30.66,30.47,30.5,91400.0,27.1538,27.1538,26.9856,27.0121,91400.0
2007-01-12 10:05:00,30.5,30.57,30.48,30.52,66300.0,27.0121,27.0741,26.9944,27.0299,66300.0
2007-01-12 10:10:00,30.53,30.54,30.47,30.48,50600.0,27.0387,27.0476,26.9856,26.9944,50600.0
2007-01-12 10:15:00,30.48,30.52,30.46,30.49,79100.0,26.9944,27.0299,26.9767,27.0033,79100.0
2007-01-12 10:20:00,30.49,30.51,30.46,30.48,37700.0,27.0033,27.021,26.9767,26.9944,37700.0
2007-01-12 10:25:00,30.48,30.49,30.23,30.23,126700.0,26.9944,27.0033,26.773,26.773,126700.0
2007-01-12 10:30:00,30.23,30.29,30.2,30.29,92200.0,26.773,26.8262,26.7465,26.8262,92200.0
2007-01-12 10:35:00,30.29,30.38,30.29,30.33,46400.0,26.8262,26.9059,26.8262,26.8616,46400.0
2007-01-12 10:40:00,30.33,30.41,30.29,30.39,47400.0,26.8616,26.9324,26.8262,26.9147,47400.0
2007-01-12 10:45:00,30.38,30.53,30.38,30.52,59000.0,26.9059,27.0387,26.9059,27.0299,59000.0
2007-01-12 10:50:00,30.52,30.62,30.52,30.6,45800.0,27.0299,27.1184,27.0299,27.1007,45800.0
2007-01-12 10:55:00,30.6,30.64,30.59,30.63,42000.0,27.1007,27.1361,27.0919,27.1273,42000.0
2007-01-12 11:00:00,30.63,30.71,30.63,30.69,54900.0,27.1273,27.1981,27.1273,27.1804,54900.0
2007-01-12 11:05:00,30.69,30.75,30.66,30.71,49700.0,27.1804,27.2336,27.1538,27.1981,49700.0
2007-01-12 11:10:00,30.7,30.73,30.67,30.7,53700.0,27.1893,27.2158,27.1627,27.1893,53700.0
2007-01-12 11:15:00,30.69,30.76,30.67,30.7,46000.0,27.1804,27.2424,27.1627,27.1893,46000.0
2007-01-12 11:20:00,30.7,30.7,30.65,30.69,29200.0,27.1893,27.1893,27.145,27.1804,29200.0
2007-01-12 11:25:00,30.7,30.7,30.65,30.66,28000.0,27.1893,27.1893,27.145,27.1538,28000.0
2007-01-12 11:30:00,30.65,30.66,30.58,30.66,53000.0,27.145,27.1538,27.083,27.1538,53000.0
2007-01-12 11:35:00,30.66,30.71,30.65,30.65,34700.0,27.1538,27.1981,27.145,27.145,34700.0
2007-01-12 11:40:00,30.65,30.65,30.6,30.6,30300.0,27.145,27.145,27.1007,27.1007,30300.0
2007-01-12 11:45:00,30.6,30.67,30.6,30.64,34400.0,27.1007,27.1627,27.1007,27.1361,34400.0
2007-01-12 11:50:00,30.64,30.67,30.63,30.67,47200.0,27.1361,27.1627,27.1273,27.1627,47200.0
2007-01-12 11:55:00,30.67,30.67,30.6,30.6,37700.0,27.1627,27.1627,27.1007,27.1007,37700.0
2007-01-12 12:00:00,30.6,30.65,30.6,30.63,31700.0,27.1007,27.145,27.1007,27.1273,31700.0
2007-01-12 12:05:00,30.62,30.63,30.6,30.61,26300.0,27.1184,27.1273,27.1007,27.1096,26300.0
2007-01-12 12:10:00,30.6,30.61,30.58,30.58,26800.0,27.1007,27.1096,27.083,27.083,26800.0
2007-01-12 12:15:00,30.58,30.59,30.57,30.57,24200.0,27.083,27.0919,27.0741,27.0741,24200.0
2007-01-12 12:20:00,30.57,30.65,30.57,30.64,51500.0,27.0741,27.145,27.0741,27.1361,51500.0
2007-01-12 12:25:00,30.64,30.7,30.64,30.67,41500.0,27.1361,27.1893,27.1361,27.1627,41500.0
2007-01-12 12:30:00,30.67,30.7,30.66,30.7,37600.0,27.1627,27.1893,27.1538,27.1893,37600.0
2007-01-12 12:35:00,30.7,30.75,30.69,30.74,25800.0,27.1893,27.2336,27.1804,27.2247,25800.0
2007-01-12 12:40:00,30.74,30.76,30.72,30.72,41300.0,27.2247,27.2424,27.207,27.207,41300.0
2007-01-12 12:45:00,30.72,30.78,30.71,30.71,63600.0,27.207,27.2601,27.1981,27.1981,63600.0
2007-01-12 12:50:00,30.71,30.74,30.68,30.73,44800.0,27.1981,27.2247,27.1716,27.2158,44800.0
2007-01-12 12:55:00,30.73,30.74,30.68,30.69,41400.0,27.2158,27.2247,27.1716,27.1804,41400.0
2007-01-12 13:00:00,30.69,30.69,30.66,30.67,25100.0,27.1804,27.1804,27.1538,27.1627,25100.0
2007-01-12 13:05:00,30.67,30.68,30.62,30.63,49600.0,27.1627,27.1716,27.1184,27.1273,49600.0
2007-01-12 13:10:00,30.63,30.63,30.57,30.58,34400.0,27.1273,27.1273,27.0741,27.083,34400.0
2007-01-12 13:15:00,30.57,30.65,30.57,30.64,48400.0,27.0741,27.145,27.0741,27.1361,48400.0
2007-01-12 13:20:00,30.64,30.65,30.64,30.65,15800.0,27.1361,27.145,27.1361,27.145,15800.0
2007-01-12 13:25:00,30.65,30.65,30.62,30.62,39200.0,27.145,27.145,27.1184,27.1184,39200.0
2007-01-12 13:30:00,30.63,30.63,30.6,30.62,27100.0,27.1273,27.1273,27.1007,27.1184,27100.0
2007-01-12 13:35:00,30.62,30.62,30.56,30.56,25000.0,27.1184,27.1184,27.0653,27.0653,25000.0
2007-01-12 13:40:00,30.56,30.56,30.5,30.5,40300.0,27.0653,27.0653,27.0121,27.0121,40300.0
2007-01-12 13:45:00,30.5,30.5,30.45,30.45,35800.0,27.0121,27.0121,26.9679,26.9679,35800.0
2007-01-12 13:50:00,30.46,30.48,30.45,30.47,86500.0,26.9767,26.9944,26.9679,26.9856,86500.0
2007-01-12 13:55:00,30.47,30.48,30.46,30.46,13700.0,26.9856,26.9944,26.9767,26.9767,13700.0
2007-01-12 14:00:00,30.46,30.47,30.4,30.43,71500.0,26.9767,26.9856,26.9236,26.9501,71500.0
2007-01-12 14:05:00,30.42,30.43,30.39,30.39,55700.0,26.9413,26.9501,26.9147,26.9147,55700.0
2007-01-12 14:10:00,30.39,30.4,30.38,30.39,18900.0,26.9147,26.9236,26.9059,26.9147,18900.0
2007-01-12 14:15:00,30.4,30.4,30.32,30.32,47300.0,26.9236,26.9236,26.8527,26.8527,47300.0
2007-01-12 14:20:00,30.33,30.36,30.32,30.32,68900.0,26.8616,26.8882,26.8527,26.8527,68900.0
2007-01-12 14:25:00,30.32,30.4,30.32,30.4,51000.0,26.8527,26.9236,26.8527,26.9236,51000.0
2007-01-12 14:30:00,30.39,30.4,30.35,30.35,48700.0,26.9147,26.9236,26.8793,26.8793,48700.0
2007-01-12 14:35:00,30.36,30.36,30.31,30.34,52800.0,26.8882,26.8882,26.8439,26.8704,52800.0
2007-01-12 14:40:00,30.34,30.37,30.33,30.37,54100.0,26.8704,26.897,26.8616,26.897,54100.0
2007-01-12 14:45:00,30.37,30.4,30.36,30.39,48000.0,26.897,26.9236,26.8882,26.9147,48000.0
2007-01-12 14:50:00,30.4,30.4,30.38,30.39,38600.0,26.9236,26.9236,26.9059,26.9147,38600.0
2007-01-12 14:55:00,30.39,30.4,30.37,30.38,33700.0,26.9147,26.9236,26.897,26.9059,33700.0
2007-01-12 15:00:00,30.38,30.4,30.31,30.31,81400.0,26.9059,26.9236,26.8439,26.8439,81400.0
2007-01-12 15:05:00,30.31,30.33,30.3,30.31,58400.0,26.8439,26.8616,26.835,26.8439,58400.0
2007-01-12 15:10:00,30.32,30.32,30.28,30.29,58700.0,26.8527,26.8527,26.8173,26.8262,58700.0
2007-01-12 15:15:00,30.3,30.31,30.25,30.25,80800.0,26.835,26.8439,26.7907,26.7907,80800.0
2007-01-12 15:20:00,30.26,30.29,30.23,30.27,126100.0,26.7996,26.8262,26.773,26.8084,126100.0
2007-01-12 15:25:00,30.27,30.3,30.25,30.26,54800.0,26.8084,26.835,26.7907,26.7996,54800.0
2007-01-12 15:30:00,30.25,30.27,30.24,30.25,65800.0,26.7907,26.8084,26.7819,26.7907,65800.0
2007-01-12 15:35:00,30.26,30.3,30.25,30.26,75200.0,26.7996,26.835,26.7907,26.7996,75200.0
2007-01-12 15:40:00,30.26,30.26,30.23,30.23,42500.0,26.7996,26.7996,26.773,26.773,42500.0
2007-01-12 15:45:00,30.23,30.24,30.21,30.21,54300.0,26.773,26.7819,26.7553,26.7553,54300.0
2007-01-12 15:50:00,30.21,30.25,30.18,30.25,119200.0,26.7553,26.7907,26.7287,26.7907,119200.0
2007-01-12 15:55:00,30.24,30.3,30.24,30.29,128600.0,26.7819,26.835,26.7819,26.8262,128600.0
2007-01-16 09:30:00,30.3,30.3,30.0,30.21,293100.0,26.835,26.835,26.5693,26.7553,293100.0
2007-01-16 09:35:00,30.23,30.3,30.21,30.27,55700.0,26.773,26.835,26.7553,26.8084,55700.0
2007-01-16 09:40:00,30.27,30.3,30.21,30.25,53400.0,26.8084,26.835,26.7553,26.7907,53400.0
2007-01-16 09:45:00,30.25,30.38,30.25,30.29,48700.0,26.7907,26.9059,26.7907,26.8262,48700.0
2007-01-16 09:50:00,30.3,30.31,30.26,30.26,42900.0,26.835,26.8439,26.7996,26.7996,42900.0
2007-01-16 09:55:00,30.26,30.3,30.19,30.2,49700.0,26.7996,26.835,26.7376,26.7465,49700.0
2007-01-16 10:00:00,30.19,30.21,30.1,30.17,54300.0,26.7376,26.7553,26.6579,26.7199,54300.0
2007-01-16 10:05:00,30.16,30.22,30.14,30.19,66700.0,26.711,26.7642,26.6933,26.7376,66700.0
2007-01-16 10:10:00,30.18,30.23,30.17,30.19,53800.0,26.7287,26.773,26.7199,26.7376,53800.0
2007-01-16 10:15:00,30.19,30.2,30.16,30.16,50100.0,26.7376,26.7465,26.711,26.711,50100.0
2007-01-16 10:20:00,30.17,30.17,30.14,30.14,87500.0,26.7199,26.7199,26.6933,26.6933,87500.0
2007-01-16 10:25:00,30.14,30.27,30.1,30.25,89600.0,26.6933,26.8084,26.6579,26.7907,89600.0
2007-01-16 10:30:00,30.25,30.26,30.19,30.19,61300.0,26.7907,26.7996,26.7376,26.7376,61300.0
2007-01-16 10:35:00,30.19,30.26,30.16,30.21,38900.0,26.7376,26.7996,26.711,26.7553,38900.0
2007-01-16 10:40:00,30.21,30.25,30.19,30.22,32100.0,26.7553,26.7907,26.7376,26.7642,32100.0
2007-01-16 10:45:00,30.22,30.33,30.22,30.31,49300.0,26.7642,26.8616,26.7642,26.8439,49300.0
2007-01-16 10:50:00,30.31,30.31,30.25,30.29,95900.0,26.8439,26.8439,26.7907,26.8262,95900.0
2007-01-16 10:55:00,30.28,30.29,30.23,30.25,32200.0,26.8173,26.8262,26.773,26.7907,32200.0
2007-01-16 11:00:00,30.25,30.32,30.25,30.27,35700.0,26.7907,26.8527,26.7907,26.8084,35700.0
2007-01-16 11:05:00,30.26,30.27,30.26,30.26,22200.0,26.7996,26.8084,26.7996,26.7996,22200.0
2007-01-16 11:10:00,30.27,30.3,30.26,30.29,62600.0,26.8084,26.835,26.7996,26.8262,62600.0
2007-01-16 11:15:00,30.29,30.3,30.27,30.3,83600.0,26.8262,26.835,26.8084,26.835,83600.0
2007-01-16 11:20:00,30.29,30.3,30.29,30.29,38500.0,26.8262,26.835,26.8262,26.8262,38500.0
2007-01-16 11:25:00,30.29,30.31,30.26,30.3,41300.0,26.8262,26.8439,26.7996,26.835,41300.0
2007-01-16 11:30:00,30.31,30.35,30.29,30.32,93100.0,26.8439,26.8793,26.8262,26.8527,93100.0
2007-01-16 11:35:00,30.31,30.34,30.3,30.34,43300.0,26.8439,26.8704,26.835,26.8704,43300.0
2007-01-16 11:40:00,30.34,30.34,30.27,30.28,34400.0,26.8704,26.8704,26.8084,26.8173,34400.0
2007-01-16 11:45:00,30.28,30.29,30.18,30.21,42900.0,26.8173,26.8262,26.7287,26.7553,42900.0
2007-01-16 11:50:00,30.2,30.29,30.2,30.26,33300.0,26.7465,26.8262,26.7465,26.7996,33300.0
2007-01-16 11:55:00,30.26,30.3,30.25,30.26,20200.0,26.7996,26.835,26.7907,26.7996,20200.0
2007-01-16 12:00:00,30.25,30.3,30.25,30.26,33700.0,26.7907,26.835,26.7907,26.7996,33700.0
2007-01-16 12:05:00,30.25,30.26,30.2,30.2,20000.0,26.7907,26.7996,26.7465,26.7465,20000.0
2007-01-16 12:10:00,30.2,30.21,30.2,30.2,72200.0,26.7465,26.7553,26.7465,26.7465,72200.0
2007-01-16 12:15:00,30.2,30.21,30.08,30.1,42100.0,26.7465,26.7553,26.6402,26.6579,42100.0
2007-01-16 12:20:00,30.1,30.18,30.1,30.13,101400.0,26.6579,26.7287,26.6579,26.6845,101400.0
2007-01-16 12:25:00,30.13,30.21,30.12,30.2,36400.0,26.6845,26.7553,26.6756,26.7465,36400.0
2007-01-16 12:30:00,30.2,30.26,30.2,30.22,24700.0,26.7465,26.7996,26.7465,26.7642,24700.0
2007-01-16 12:35:00,30.22,30.22,30.18,30.19,25000.0,26.7642,26.7642,26.7287,26.7376,25000.0
2007-01-16 12:40:00,30.2,30.25,30.19,30.22,17400.0,26.7465,26.7907,26.7376,26.7642,17400.0
2007-01-16 12:45:00,30.21,30.21,30.17,30.18,21500.0,26.7553,26.7553,26.7199,26.7287,21500.0
2007-01-16 12:50:00,30.17,30.17,30.07,30.08,43000.0,26.7199,26.7199,26.6313,26.6402,43000.0
2007-01-16 12:55:00,30.08,30.1,30.07,30.08,13200.0,26.6402,26.6579,26.6313,26.6402,13200.0
2007-01-16 13:00:00,30.07,30.08,30.06,30.08,17500.0,26.6313,26.6402,26.6225,26.6402,17500.0
2007-01-16 13:05:00,30.08,30.08,30.06,30.07,17000.0,26.6402,26.6402,26.6225,26.6313,17000.0
2007-01-16 13:10:00,30.07,30.07,30.05,30.07,27700.0,26.6313,26.6313,26.6136,26.6313,27700.0
2007-01-16 13:15:00,30.06,30.07,30.04,30.05,28300.0,26.6225,26.6313,26.6047,26.6136,28300.0
2007-01-16 13:20:00,30.04,30.07,30.04,30.05,21400.0,26.6047,26.6313,26.6047,26.6136,21400.0
2007-01-16 13:25:00,30.04,30.09,30.04,30.07,31300.0,26.6047,26.649,26.6047,26.6313,31300.0
2007-01-16 13:30:00,30.07,30.09,30.05,30.09,26700.0,26.6313,26.649,26.6136,26.649,26700.0
2007-01-16 13:35:00,30.09,30.09,30.05,30.08,24400.0,26.649,26.649,26.6136,26.6402,24400.0
2007-01-16 13:40:00,30.08,30.13,30.07,30.08,31500.0,26.6402,26.6845,26.6313,26.6402,31500.0
2007-01-16 13:45:00,30.08,30.13,30.08,30.11,26200.0,26.6402,26.6845,26.6402,26.6667,26200.0
2007-01-16 13:50:00,30.1,30.12,30.08,30.12,28700.0,26.6579,26.6756,26.6402,26.6756,28700.0
2007-01-16 13:55:00,30.11,30.11,30.08,30.09,24000.0,26.6667,26.6667,26.6402,26.649,24000.0
2007-01-16 14:00:00,30.09,30.11,30.07,30.08,34600.0,26.649,26.6667,26.6313,26.6402,34600.0
2007-01-16 14:05:00,30.07,30.1,30.06,30.1,21300.0,26.6313,26.6579,26.6225,26.6579,21300.0
2007-01-16 14:10:00,30.09,30.17,30.07,30.16,63500.0,26.649,26.7199,26.6313,26.711,63500.0
2007-01-16 14:15:00,30.16,30.17,30.14,30.15,43900.0,26.711,26.7199,26.6933,26.7022,43900.0
2007-01-16 14:20:00,30.15,30.22,30.15,30.2,37300.0,26.7022,26.7642,26.7022,26.7465,37300.0
2007-01-16 14:25:00,30.19,30.23,30.19,30.22,45900.0,26.7376,26.773,26.7376,26.7642,45900.0
2007-01-16 14:30:00,30.21,30.26,30.19,30.25,52000.0,26.7553,26.7996,26.7376,26.7907,52000.0
2007-01-16 14:35:00,30.24,30.25,30.21,30.21,51800.0,26.7819,26.7907,26.7553,26.7553,51800.0
2007-01-16 14:40:00,30.21,30.25,30.2,30.25,99300.0,26.7553,26.7907,26.7465,26.7907,99300.0
2007-01-16 14:45:00,30.25,30.25,30.21,30.23,72900.0,26.7907,26.7907,26.7553,26.773,72900.0
2007-01-16 14:50:00,30.23,30.24,30.19,30.22,26100.0,26.773,26.7819,26.7376,26.7642,26100.0
2007-01-16 14:55:00,30.22,30.22,30.16,30.17,23100.0,26.7642,26.7642,26.711,26.7199,23100.0
2007-01-16 15:00:00,30.16,30.24,30.15,30.24,65100.0,26.711,26.7819,26.7022,26.7819,65100.0
2007-01-16 15:05:00,30.24,30.26,30.24,30.25,77400.0,26.7819,26.7996,26.7819,26.7907,77400.0
2007-01-16 15:10:00,30.25,30.27,30.25,30.25,54400.0,26.7907,26.8084,26.7907,26.7907,54400.0
2007-01-16 15:15:00,30.25,30.26,30.19,30.21,30600.0,26.7907,26.7996,26.7376,26.7553,30600.0
2007-01-16 15:20:00,30.21,30.25,30.21,30.25,45600.0,26.7553,26.7907,26.7553,26.7907,45600.0
2007-01-16 15:25:00,30.25,30.27,30.25,30.26,44400.0,26.7907,26.8084,26.7907,26.7996,44400.0
2007-01-16 15:30:00,30.26,30.27,30.25,30.25,32000.0,26.7996,26.8084,26.7907,26.7907,32000.0
2007-01-16 15:35:00,30.25,30.26,30.19,30.19,58200.0,26.7907,26.7996,26.7376,26.7376,58200.0
2007-01-16 15:40:00,30.19,30.23,30.18,30.21,49400.0,26.7376,26.773,26.7287,26.7553,49400.0
2007-01-16 15:45:00,30.22,30.25,30.21,30.22,67300.0,26.7642,26.7907,26.7553,26.7642,67300.0
2007-01-16 15:50:00,30.22,30.24,30.21,30.21,88600.0,26.7642,26.7819,26.7553,26.7553,88600.0
2007-01-16 15:55:00,30.21,30.25,30.21,30.24,119100.0,26.7553,26.7907,26.7553,26.7819,119100.0
2007-01-17 09:30:00,30.22,30.5,30.1,30.42,132700.0,26.7642,27.0121,26.6579,26.9413,132700.0
2007-01-17 09:35:00,30.42,30.43,30.21,30.22,87800.0,26.9413,26.9501,26.7553,26.7642,87800.0
2007-01-17 09:40:00,30.23,30.35,30.23,30.27,47700.0,26.773,26.8793,26.773,26.8084,47700.0
2007-01-17 09:45:00,30.24,30.34,30.23,30.32,42600.0,26.7819,26.8704,26.773,26.8527,42600.0
2007-01-17 09:50:00,30.32,30.44,30.31,30.42,73300.0,26.8527,26.959,26.8439,26.9413,73300.0
2007-01-17 09:55:00,30.39,30.42,30.32,30.33,36400.0,26.9147,26.9413,26.8527,26.8616,36400.0
2007-01-17 10:00:00,30.33,30.33,30.2,30.3,27300.0,26.8616,26.8616,26.7465,26.835,27300.0
2007-01-17 10:05:00,30.3,30.35,30.27,30.32,22300.0,26.835,26.8793,26.8084,26.8527,22300.0
2007-01-17 10:10:00,30.32,30.41,30.31,30.32,32700.0,26.8527,26.9324,26.8439,26.8527,32700.0
2007-01-17 10:15:00,30.32,30.4,30.32,30.36,100300.0,26.8527,26.9236,26.8527,26.8882,100300.0
2007-01-17 10:20:00,30.37,30.37,30.32,30.34,53400.0,26.897,26.897,26.8527,26.8704,53400.0
2007-01-17 10:25:00,30.33,30.35,30.32,30.34,110800.0,26.8616,26.8793,26.8527,26.8704,110800.0
2007-01-17 10:30:00,30.34,30.35,30.32,30.33,53200.0,26.8704,26.8793,26.8527,26.8616,53200.0
2007-01-17 10:35:00,30.34,30.38,30.32,30.38,34800.0,26.8704,26.9059,26.8527,26.9059,34800.0
2007-01-17 10:40:00,30.39,30.41,30.33,30.35,39200.0,26.9147,26.9324,26.8616,26.8793,39200.0
2007-01-17 10:45:00,30.35,30.36,30.33,30.34,33000.0,26.8793,26.8882,26.8616,26.8704,33000.0
2007-01-17 10:50:00,30.34,30.41,30.32,30.39,22400.0,26.8704,26.9324,26.8527,26.9147,22400.0
2007-01-17 10:55:00,30.39,30.39,30.33,30.38,33500.0,26.9147,26.9147,26.8616,26.9059,33500.0
2007-01-17 11:00:00,30.39,30.4,30.37,30.39,50800.0,26.9147,26.9236,26.897,26.9147,50800.0
2007-01-17 11:05:00,30.39,30.41,30.37,30.37,36600.0,26.9147,26.9324,26.897,26.897,36600.0
2007-01-17 11:10:00,30.37,30.4,30.36,30.4,34300.0,26.897,26.9236,26.8882,26.9236,34300.0
2007-01-17 11:15:00,30.4,30.42,30.37,30.39,22700.0,26.9236,26.9413,26.897,26.9147,22700.0
2007-01-17 11:20:00,30.39,30.39,30.35,30.36,8600.0,26.9147,26.9147,26.8793,26.8882,8600.0
2007-01-17 11:25:00,30.36,30.37,30.33,30.34,17400.0,26.8882,26.897,26.8616,26.8704,17400.0
2007-01-17 11:30:00,30.35,30.41,30.32,30.41,24600.0,26.8793,26.9324,26.8527,26.9324,24600.0
2007-01-17 11:35:00,30.41,30.46,30.4,30.43,41700.0,26.9324,26.9767,26.9236,26.9501,41700.0
2007-01-17 11:40:00,30.42,30.5,30.4,30.49,75200.0,26.9413,27.0121,26.9236,27.0033,75200.0
2007-01-17 11:45:00,30.49,30.5,30.47,30.48,36100.0,27.0033,27.0121,26.9856,26.9944,36100.0
2007-01-17 11:50:00,30.48,30.56,30.48,30.54,48200.0,26.9944,27.0653,26.9944,27.0476,48200.0
2007-01-17 11:55:00,30.54,30.61,30.52,30.57,42500.0,27.0476,27.1096,27.0299,27.0741,42500.0
2007-01-17 12:00:00,30.56,30.6,30.52,30.59,44800.0,27.0653,27.1007,27.0299,27.0919,44800.0
2007-01-17 12:05:00,30.6,30.69,30.54,30.64,52800.0,27.1007,27.1804,27.0476,27.1361,52800.0
2007-01-17 12:10:00,30.63,30.68,30.6,30.65,50800.0,27.1273,27.1716,27.1007,27.145,50800.0
2007-01-17 12:15:00,30.65,30.65,30.56,30.56,19900.0,27.145,27.145,27.0653,27.0653,19900.0
2007-01-17 12:20:00,30.55,30.57,30.54,30.54,11500.0,27.0564,27.0741,27.0476,27.0476,11500.0
2007-01-17 12:25:00,30.54,30.57,30.52,30.52,13700.0,27.0476,27.0741,27.0299,27.0299,13700.0
2007-01-17 12:30:00,30.52,30.52,30.5,30.52,14900.0,27.0299,27.0299,27.0121,27.0299,14900.0
2007-01-17 12:35:00,30.52,30.52,30.51,30.51,6000.0,27.0299,27.0299,27.021,27.021,6000.0
2007-01-17 12:40:00,30.51,30.51,30.42,30.44,48600.0,27.021,27.021,26.9413,26.959,48600.0
2007-01-17 12:45:00,30.44,30.49,30.43,30.47,14500.0,26.959,27.0033,26.9501,26.9856,14500.0
2007-01-17 12:50:00,30.47,30.49,30.44,30.48,11600.0,26.9856,27.0033,26.959,26.9944,11600.0
2007-01-17 12:55:00,30.48,30.55,30.48,30.53,22000.0,26.9944,27.0564,26.9944,27.0387,22000.0
2007-01-17 13:00:00,30.54,30.61,30.54,30.56,37000.0,27.0476,27.1096,27.0476,27.0653,37000.0
2007-01-17 13:05:00,30.56,30.58,30.56,30.56,15500.0,27.0653,27.083,27.0653,27.0653,15500.0
2007-01-17 13:10:00,30.56,30.62,30.56,30.61,53200.0,27.0653,27.1184,27.0653,27.1096,53200.0
2007-01-17 13:15:00,30.61,30.69,30.61,30.66,60600.0,27.1096,27.1804,27.1096,27.1538,60600.0
2007-01-17 13:20:00,30.67,30.74,30.66,30.7,109200.0,27.1627,27.2247,27.1538,27.1893,109200.0
2007-01-17 13:25:00,30.69,30.7,30.63,30.63,57700.0,27.1804,27.1893,27.1273,27.1273,57700.0
2007-01-17 13:30:00,30.63,30.68,30.6,30.64,72600.0,27.1273,27.1716,27.1007,27.1361,72600.0
2007-01-17 13:35:00,30.64,30.7,30.64,30.7,86400.0,27.1361,27.1893,27.1361,27.1893,86400.0
2007-01-17 13:40:00,30.69,30.71,30.65,30.7,74100.0,27.1804,27.1981,27.145,27.1893,74100.0
2007-01-17 13:45:00,30.7,30.71,30.0,30.7,95500.0,27.1893,27.1981,26.5693,27.1893,95500.0
2007-01-17 13:50:00,30.7,30.75,30.7,30.73,47500.0,27.1893,27.2336,27.1893,27.2158,47500.0
2007-01-17 13:55:00,30.73,30.75,30.72,30.74,63900.0,27.2158,27.2336,27.207,27.2247,63900.0
2007-01-17 14:00:00,30.74,30.76,30.71,30.76,46300.0,27.2247,27.2424,27.1981,27.2424,46300.0
2007-01-17 14:05:00,30.76,30.78,30.72,30.73,78800.0,27.2424,27.2601,27.207,27.2158,78800.0
2007-01-17 14:10:00,30.72,30.77,30.67,30.69,97900.0,27.207,27.2513,27.1627,27.1804,97900.0
2007-01-17 14:15:00,30.68,30.72,30.65,30.69,55200.0,27.1716,27.207,27.145,27.1804,55200.0
2007-01-17 14:20:00,30.68,30.71,30.65,30.66,59300.0,27.1716,27.1981,27.145,27.1538,59300.0
2007-01-17 14:25:00,30.66,30.68,30.6,30.6,84700.0,27.1538,27.1716,27.1007,27.1007,84700.0
2007-01-17 14:30:00,30.6,30.69,30.6,30.69,46200.0,27.1007,27.1804,27.1007,27.1804,46200.0
2007-01-17 14:35:00,30.68,30.68,30.6,30.62,65300.0,27.1716,27.1716,27.1007,27.1184,65300.0
2007-01-17 14:40:00,30.62,30.64,30.61,30.62,26700.0,27.1184,27.1361,27.1096,27.1184,26700.0
2007-01-17 14:45:00,30.62,30.64,30.61,30.61,29000.0,27.1184,27.1361,27.1096,27.1096,29000.0
2007-01-17 14:50:00,30.61,30.64,30.54,30.63,112200.0,27.1096,27.1361,27.0476,27.1273,112200.0
2007-01-17 14:55:00,30.63,30.67,30.62,30.62,41800.0,27.1273,27.1627,27.1184,27.1184,41800.0
2007-01-17 15:00:00,30.62,30.63,30.54,30.56,77400.0,27.1184,27.1273,27.0476,27.0653,77400.0
2007-01-17 15:05:00,30.55,30.57,30.53,30.54,100900.0,27.0564,27.0741,27.0387,27.0476,100900.0
2007-01-17 15:10:00,30.54,30.56,30.52,30.53,100100.0,27.0476,27.0653,27.0299,27.0387,100100.0
2007-01-17 15:15:00,30.56,30.57,30.5,30.54,89600.0,27.0653,27.0741,27.0121,27.0476,89600.0
2007-01-17 15:20:00,30.53,30.57,30.53,30.55,65500.0,27.0387,27.0741,27.0387,27.0564,65500.0
2007-01-17 15:25:00,30.55,30.58,30.51,30.58,103400.0,27.0564,27.083,27.021,27.083,103400.0
2007-01-17 15:30:00,30.58,30.59,30.54,30.54,69400.0,27.083,27.0919,27.0476,27.0476,69400.0
2007-01-17 15:35:00,30.55,30.64,30.54,30.63,110200.0,27.0564,27.1361,27.0476,27.1273,110200.0
2007-01-17 15:40:00,30.63,30.63,30.55,30.55,94300.0,27.1273,27.1273,27.0564,27.0564,94300.0
2007-01-17 15:45:00,30.56,30.61,30.55,30.6,91200.0,27.0653,27.1096,27.0564,27.1007,91200.0
2007-01-17 15:50:00,30.59,30.59,30.55,30.58,117900.0,27.0919,27.0919,27.0564,27.083,117900.0
2007-01-17 15:55:00,30.58,30.59,30.52,30.59,585800.0,27.083,27.0919,27.0299,27.0919,585800.0
2007-01-18 09:30:00,31.22,31.32,31.22,31.24,283100.0,27.6498,27.7384,27.6498,27.6675,283100.0
2007-01-18 09:35:00,31.25,31.28,31.15,31.22,90500.0,27.6764,27.7029,27.5878,27.6498,90500.0
2007-01-18 09:40:00,31.21,31.22,31.15,31.21,58000.0,27.641,27.6498,27.5878,27.641,58000.0
2007-01-18 09:45:00,31.21,31.28,31.2,31.2,84300.0,27.641,27.7029,27.6321,27.6321,84300.0
2007-01-18 09:50:00,31.2,31.33,31.19,31.32,75300.0,27.6321,27.7472,27.6232,27.7384,75300.0
2007-01-18 09:55:00,31.32,31.34,31.25,31.32,147200.0,27.7384,27.7561,27.6764,27.7384,147200.0
2007-01-18 10:00:00,31.32,31.33,31.16,31.21,110300.0,27.7384,27.7472,27.5967,27.641,110300.0
2007-01-18 10:05:00,31.23,31.23,31.16,31.19,58800.0,27.6587,27.6587,27.5967,27.6232,58800.0
2007-01-18 10:10:00,31.19,31.22,31.14,31.19,53400.0,27.6232,27.6498,27.579,27.6232,53400.0
2007-01-18 10:15:00,31.18,31.2,31.11,31.15,101800.0,27.6144,27.6321,27.5524,27.5878,101800.0
2007-01-18 10:20:00,31.15,31.22,31.11,31.16,61800.0,27.5878,27.6498,27.5524,27.5967,61800.0
2007-01-18 10:25:00,31.16,31.2,31.1,31.1,88200.0,27.5967,27.6321,27.5435,27.5435,88200.0
2007-01-18 10:30:00,31.11,31.2,31.05,31.08,73400.0,27.5524,27.6321,27.4992,27.5258,73400.0
2007-01-18 10:35:00,31.06,31.08,31.0,31.07,57300.0,27.5081,27.5258,27.455,27.517,57300.0
2007-01-18 10:40:00,31.08,31.14,31.04,31.06,66600.0,27.5258,27.579,27.4904,27.5081,66600.0
2007-01-18 10:45:00,31.06,31.08,31.05,31.06,21300.0,27.5081,27.5258,27.4992,27.5081,21300.0
2007-01-18 10:50:00,31.05,31.05,31.0,31.02,42600.0,27.4992,27.4992,27.455,27.4727,42600.0
2007-01-18 10:55:00,31.01,31.08,30.96,30.96,66700.0,27.4638,27.5258,27.4195,27.4195,66700.0
2007-01-18 11:00:00,30.97,30.98,30.95,30.95,64200.0,27.4284,27.4373,27.4107,27.4107,64200.0
2007-01-18 11:05:00,30.96,31.02,30.96,30.96,66600.0,27.4195,27.4727,27.4195,27.4195,66600.0
2007-01-18 11:10:00,30.96,31.0,30.91,30.91,96800.0,27.4195,27.455,27.3753,27.3753,96800.0
2007-01-18 11:15:00,30.9,30.95,30.9,30.9,79100.0,27.3664,27.4107,27.3664,27.3664,79100.0
2007-01-18 11:20:00,30.91,30.95,30.88,30.89,72800.0,27.3753,27.4107,27.3487,27.3575,72800.0
2007-01-18 11:25:00,30.9,31.0,30.88,30.88,85500.0,27.3664,27.455,27.3487,27.3487,85500.0
2007-01-18 11:30:00,30.88,30.91,30.87,30.91,53400.0,27.3487,27.3753,27.3398,27.3753,53400.0
2007-01-18 11:35:00,30.9,30.91,30.87,30.91,17300.0,27.3664,27.3753,27.3398,27.3753,17300.0
2007-01-18 11:40:00,30.91,30.93,30.8,30.81,64800.0,27.3753,27.393,27.2778,27.2867,64800.0
2007-01-18 11:45:00,30.81,30.85,30.78,30.82,54900.0,27.2867,27.3221,27.2601,27.2956,54900.0
2007-01-18 11:50:00,30.82,30.84,30.81,30.82,29900.0,27.2956,27.3133,27.2867,27.2956,29900.0
2007-01-18 11:55:00,30.82,30.88,30.82,30.88,164200.0,27.2956,27.3487,27.2956,27.3487,164200.0
2007-01-18 12:00:00,30.88,30.93,30.85,30.86,101500.0,27.3487,27.393,27.3221,27.331,101500.0
2007-01-18 12:05:00,30.87,30.91,30.84,30.88,44400.0,27.3398,27.3753,27.3133,27.3487,44400.0
2007-01-18 12:10:00,30.89,30.92,30.85,30.86,46900.0,27.3575,27.3841,27.3221,27.331,46900.0
2007-01-18 12:15:00,30.86,30.89,30.85,30.85,56900.0,27.331,27.3575,27.3221,27.3221,56900.0
2007-01-18 12:20:00,30.86,30.87,30.79,30.8,52200.0,27.331,27.3398,27.269,27.2778,52200.0
2007-01-18 12:25:00,30.8,30.83,30.79,30.82,24400.0,27.2778,27.3044,27.269,27.2956,24400.0
2007-01-18 12:30:00,30.82,30.84,30.75,30.77,85100.0,27.2956,27.3133,27.2336,27.2513,85100.0
2007-01-18 12:35:00,30.77,30.8,30.75,30.8,19600.0,27.2513,27.2778,27.2336,27.2778,19600.0
2007-01-18 12:40:00,30.81,30.83,30.79,30.83,21500.0,27.2867,27.3044,27.269,27.3044,21500.0
2007-01-18 12:45:00,30.82,30.88,30.82,30.86,23400.0,27.2956,27.3487,27.2956,27.331,23400.0
2007-01-18 12:50:00,30.86,30.91,30.86,30.9,57400.0,27.331,27.3753,27.331,27.3664,57400.0
2007-01-18 12:55:00,30.9,30.94,30.9,30.93,32500.0,27.3664,27.4018,27.3664,27.393,32500.0
2007-01-18 13:00:00,30.93,30.96,30.9,30.91,55700.0,27.393,27.4195,27.3664,27.3753,55700.0
2007-01-18 13:05:00,30.9,30.96,30.9,30.94,48500.0,27.3664,27.4195,27.3664,27.4018,48500.0
2007-01-18 13:10:00,30.94,30.95,30.87,30.88,36700.0,27.4018,27.4107,27.3398,27.3487,36700.0
2007-01-18 13:15:00,30.88,30.88,30.82,30.86,35400.0,27.3487,27.3487,27.2956,27.331,35400.0
2007-01-18 13:20:00,30.85,30.88,30.85,30.87,20800.0,27.3221,27.3487,27.3221,27.3398,20800.0
2007-01-18 13:25:00,30.87,30.94,30.87,30.93,117700.0,27.3398,27.4018,27.3398,27.393,117700.0
2007-01-18 13:30:00,30.93,30.93,30.9,30.91,25100.0,27.393,27.393,27.3664,27.3753,25100.0
2007-01-18 13:35:00,30.9,30.91,30.9,30.9,28800.0,27.3664,27.3753,27.3664,27.3664,28800.0
2007-01-18 13:40:00,30.9,30.96,30.9,30.93,68200.0,27.3664,27.4195,27.3664,27.393,68200.0
2007-01-18 13:45:00,30.94,30.94,30.86,30.91,259200.0,27.4018,27.4018,27.331,27.3753,259200.0
2007-01-18 13:50:00,30.9,30.9,30.74,30.75,131800.0,27.3664,27.3664,27.2247,27.2336,131800.0
2007-01-18 13:55:00,30.75,30.85,30.72,30.74,130500.0,27.2336,27.3221,27.207,27.2247,130500.0
2007-01-18 14:00:00,30.74,30.81,30.74,30.8,110500.0,27.2247,27.2867,27.2247,27.2778,110500.0
2007-01-18 14:05:00,30.8,30.89,30.8,30.88,39600.0,27.2778,27.3575,27.2778,27.3487,39600.0
2007-01-18 14:10:00,30.88,30.92,30.85,30.92,81900.0,27.3487,27.3841,27.3221,27.3841,81900.0
2007-01-18 14:15:00,30.92,30.98,30.9,30.96,83500.0,27.3841,27.4373,27.3664,27.4195,83500.0
2007-01-18 14:20:00,30.96,30.98,30.94,30.96,44800.0,27.4195,27.4373,27.4018,27.4195,44800.0
2007-01-18 14:25:00,30.95,30.96,30.94,30.95,40500.0,27.4107,27.4195,27.4018,27.4107,40500.0
2007-01-18 14:30:00,30.95,30.96,30.91,30.95,51700.0,27.4107,27.4195,27.3753,27.4107,51700.0
2007-01-18 14:35:00,30.95,30.96,30.95,30.95,28800.0,27.4107,27.4195,27.4107,27.4107,28800.0
2007-01-18 14:40:00,30.95,30.98,30.95,30.97,83100.0,27.4107,27.4373,27.4107,27.4284,83100.0
2007-01-18 14:45:00,30.97,30.98,30.94,30.94,27800.0,27.4284,27.4373,27.4018,27.4018,27800.0
2007-01-18 14:50:00,30.95,30.96,30.93,30.93,60300.0,27.4107,27.4195,27.393,27.393,60300.0
2007-01-18 14:55:00,30.93,30.96,30.92,30.94,76100.0,27.393,27.4195,27.3841,27.4018,76100.0
2007-01-18 15:00:00,30.94,30.96,30.93,30.95,92500.0,27.4018,27.4195,27.393,27.4107,92500.0
2007-01-18 15:05:00,30.95,30.99,30.95,30.98,55400.0,27.4107,27.4461,27.4107,27.4373,55400.0
2007-01-18 15:10:00,30.98,31.02,30.96,31.0,102800.0,27.4373,27.4727,27.4195,27.455,102800.0
2007-01-18 15:15:00,31.0,31.04,30.99,31.0,69900.0,27.455,27.4904,27.4461,27.455,69900.0
2007-01-18 15:20:00,31.0,31.08,31.0,31.08,119800.0,27.455,27.5258,27.455,27.5258,119800.0
2007-01-18 15:25:00,31.08,31.21,31.0,31.19,164300.0,27.5258,27.641,27.455,27.6232,164300.0
2007-01-18 15:30:00,31.2,31.21,31.16,31.17,77900.0,27.6321,27.641,27.5967,27.6055,77900.0
2007-01-18 15:35:00,31.16,31.17,31.1,31.16,79200.0,27.5967,27.6055,27.5435,27.5967,79200.0
2007-01-18 15:40:00,31.16,31.16,31.14,31.15,83000.0,27.5967,27.5967,27.579,27.5878,83000.0
2007-01-18 15:45:00,31.15,31.19,31.14,31.19,95700.0,27.5878,27.6232,27.579,27.6232,95700.0
2007-01-18 15:50:00,31.19,31.22,31.15,31.2,147100.0,27.6232,27.6498,27.5878,27.6321,147100.0
2007-01-18 15:55:00,31.2,31.26,31.15,31.16,211100.0,27.6321,27.6852,27.5878,27.5967,211100.0
2007-01-19 09:30:00,30.91,31.1,30.89,31.0,699700.0,27.3753,27.5435,27.3575,27.455,699700.0
2007-01-19 09:35:00,31.0,31.42,31.0,31.41,85200.0,27.455,27.8269,27.455,27.8181,85200.0
2007-01-19 09:40:00,31.4,31.4,31.25,31.31,60300.0,27.8092,27.8092,27.6764,27.7295,60300.0
2007-01-19 09:45:00,31.32,31.39,31.3,31.37,294600.0,27.7384,27.8004,27.7207,27.7827,294600.0
2007-01-19 09:50:00,31.36,31.39,31.3,31.38,42300.0,27.7738,27.8004,27.7207,27.7915,42300.0
2007-01-19 09:55:00,31.38,31.46,31.37,31.42,51800.0,27.7915,27.8624,27.7827,27.8269,51800.0
2007-01-19 10:00:00,31.43,31.48,31.42,31.44,79600.0,27.8358,27.8801,27.8269,27.8447,79600.0
2007-01-19 10:05:00,31.44,31.53,31.43,31.51,61800.0,27.8447,27.9244,27.8358,27.9066,61800.0
2007-01-19 10:10:00,31.51,31.51,31.43,31.43,25100.0,27.9066,27.9066,27.8358,27.8358,25100.0
2007-01-19 10:15:00,31.43,31.5,31.42,31.46,153800.0,27.8358,27.8978,27.8269,27.8624,153800.0
2007-01-19 10:20:00,31.45,31.51,31.43,31.47,62400.0,27.8535,27.9066,27.8358,27.8712,62400.0
2007-01-19 10:25:00,31.47,31.49,31.46,31.47,26700.0,27.8712,27.8889,27.8624,27.8712,26700.0
2007-01-19 10:30:00,31.46,31.51,31.46,31.48,61300.0,27.8624,27.9066,27.8624,27.8801,61300.0
2007-01-19 10:35:00,31.49,31.5,31.4,31.42,106800.0,27.8889,27.8978,27.8092,27.8269,106800.0
2007-01-19 10:40:00,31.41,31.44,31.37,31.37,41200.0,27.8181,27.8447,27.7827,27.7827,41200.0
2007-01-19 10:45:00,31.36,31.44,31.35,31.37,35000.0,27.7738,27.8447,27.7649,27.7827,35000.0
2007-01-19 10:50:00,31.37,31.39,31.35,31.37,24400.0,27.7827,27.8004,27.7649,27.7827,24400.0
2007-01-19 10:55:00,31.36,31.42,31.36,31.37,42500.0,27.7738,27.8269,27.7738,27.7827,42500.0
2007-01-19 11:00:00,31.38,31.44,31.37,31.39,38100.0,27.7915,27.8447,27.7827,27.8004,38100.0
2007-01-19 11:05:00,31.38,31.43,31.37,31.41,31400.0,27.7915,27.8358,27.7827,27.8181,31400.0
2007-01-19 11:10:00,31.4,31.4,31.37,31.37,45200.0,27.8092,27.8092,27.7827,27.7827,45200.0
2007-01-19 11:15:00,31.37,31.4,31.3,31.3,42600.0,27.7827,27.8092,27.7207,27.7207,42600.0
2007-01-19 11:20:00,31.3,31.32,31.25,31.25,51800.0,27.7207,27.7384,27.6764,27.6764,51800.0
2007-01-19 11:25:00,31.26,31.3,31.2,31.23,114400.0,27.6852,27.7207,27.6321,27.6587,114400.0
2007-01-19 11:30:00,31.22,31.22,31.16,31.19,48300.0,27.6498,27.6498,27.5967,27.6232,48300.0
2007-01-19 11:35:00,31.19,31.2,31.17,31.18,28500.0,27.6232,27.6321,27.6055,27.6144,28500.0
2007-01-19 11:40:00,31.17,31.23,31.17,31.18,176500.0,27.6055,27.6587,27.6055,27.6144,176500.0
2007-01-19 11:45:00,31.18,31.2,31.17,31.17,58500.0,27.6144,27.6321,27.6055,27.6055,58500.0
2007-01-19 11:50:00,31.16,31.16,31.13,31.15,86400.0,27.5967,27.5967,27.5701,27.5878,86400.0
2007-01-19 11:55:00,31.15,31.17,31.14,31.14,26100.0,27.5878,27.6055,27.579,27.579,26100.0
2007-01-19 12:00:00,31.14,31.16,31.14,31.15,56100.0,27.579,27.5967,27.579,27.5878,56100.0
2007-01-19 12:05:00,31.15,31.19,31.11,31.12,83900.0,27.5878,27.6232,27.5524,27.5612,83900.0
2007-01-19 12:10:00,31.12,31.17,31.1,31.16,97300.0,27.5612,27.6055,27.5435,27.5967,97300.0
2007-01-19 12:15:00,31.15,31.2,31.13,31.16,40000.0,27.5878,27.6321,27.5701,27.5967,40000.0
2007-01-19 12:20:00,31.16,31.16,31.13,31.15,27600.0,27.5967,27.5967,27.5701,27.5878,27600.0
2007-01-19 12:25:00,31.15,31.16,31.14,31.15,134800.0,27.5878,27.5967,27.579,27.5878,134800.0
2007-01-19 12:30:00,31.15,31.19,31.1,31.11,61500.0,27.5878,27.6232,27.5435,27.5524,61500.0
2007-01-19 12:35:00,31.11,31.11,31.04,31.05,68600.0,27.5524,27.5524,27.4904,27.4992,68600.0
2007-01-19 12:40:00,31.06,31.07,31.04,31.04,25700.0,27.5081,27.517,27.4904,27.4904,25700.0
2007-01-19 12:45:00,31.03,31.07,31.02,31.05,30600.0,27.4815,27.517,27.4727,27.4992,30600.0
2007-01-19 12:50:00,31.05,31.09,31.04,31.06,49900.0,27.4992,27.5347,27.4904,27.5081,49900.0
2007-01-19 12:55:00,31.06,31.06,31.0,31.01,28500.0,27.5081,27.5081,27.455,27.4638,28500.0
2007-01-19 13:00:00,31.01,31.1,31.01,31.03,37000.0,27.4638,27.5435,27.4638,27.4815,37000.0
2007-01-19 13:05:00,31.04,31.07,31.0,31.06,83800.0,27.4904,27.517,27.455,27.5081,83800.0
2007-01-19 13:10:00,31.06,31.09,31.06,31.09,13400.0,27.5081,27.5347,27.5081,27.5347,13400.0
2007-01-19 13:15:00,31.09,31.13,31.07,31.09,46100.0,27.5347,27.5701,27.517,27.5347,46100.0
2007-01-19 13:20:00,31.08,31.14,31.07,31.1,27600.0,27.5258,27.579,27.517,27.5435,27600.0
2007-01-19 13:25:00,31.1,31.16,31.09,31.16,36600.0,27.5435,27.5967,27.5347,27.5967,36600.0
2007-01-19 13:30:00,31.18,31.21,31.16,31.18,23400.0,27.6144,27.641,27.5967,27.6144,23400.0
2007-01-19 13:35:00,31.18,31.18,31.11,31.16,39300.0,27.6144,27.6144,27.5524,27.5967,39300.0
2007-01-19 13:40:00,31.16,31.25,31.16,31.21,43200.0,27.5967,27.6764,27.5967,27.641,43200.0
2007-01-19 13:45:00,31.21,31.29,31.2,31.27,27700.0,27.641,27.7118,27.6321,27.6941,27700.0
2007-01-19 13:50:00,31.26,31.31,31.25,31.31,83200.0,27.6852,27.7295,27.6764,27.7295,83200.0
2007-01-19 13:55:00,31.3,31.38,31.28,31.36,39100.0,27.7207,27.7915,27.7029,27.7738,39100.0
2007-01-19 14:00:00,31.36,31.41,31.35,31.38,38600.0,27.7738,27.8181,27.7649,27.7915,38600.0
2007-01-19 14:05:00,31.37,31.42,31.35,31.39,41800.0,27.7827,27.8269,27.7649,27.8004,41800.0
2007-01-19 14:10:00,31.39,31.4,31.35,31.36,52200.0,27.8004,27.8092,27.7649,27.7738,52200.0
2007-01-19 14:15:00,31.36,31.42,31.35,31.41,101200.0,27.7738,27.8269,27.7649,27.8181,101200.0
2007-01-19 14:20:00,31.41,31.44,31.4,31.4,29200.0,27.8181,27.8447,27.8092,27.8092,29200.0
2007-01-19 14:25:00,31.4,31.41,31.37,31.37,42200.0,27.8092,27.8181,27.7827,27.7827,42200.0
2007-01-19 14:30:00,31.37,31.4,31.31,31.39,77300.0,27.7827,27.8092,27.7295,27.8004,77300.0
2007-01-19 14:35:00,31.38,31.42,31.35,31.38,76300.0,27.7915,27.8269,27.7649,27.7915,76300.0
2007-01-19 14:40:00,31.38,31.43,31.37,31.42,31000.0,27.7915,27.8358,27.7827,27.8269,31000.0
2007-01-19 14:45:00,31.42,31.44,31.37,31.43,63700.0,27.8269,27.8447,27.7827,27.8358,63700.0
2007-01-19 14:50:00,31.43,31.44,31.42,31.42,23900.0,27.8358,27.8447,27.8269,27.8269,23900.0
2007-01-19 14:55:00,31.43,31.45,31.42,31.43,94300.0,27.8358,27.8535,27.8269,27.8358,94300.0
2007-01-19 15:00:00,31.43,31.44,31.43,31.43,83900.0,27.8358,27.8447,27.8358,27.8358,83900.0
2007-01-19 15:05:00,31.43,31.44,31.4,31.4,17400.0,27.8358,27.8447,27.8092,27.8092,17400.0
2007-01-19 15:10:00,31.4,31.41,31.37,31.37,29000.0,27.8092,27.8181,27.7827,27.7827,29000.0
2007-01-19 15:15:00,31.37,31.37,31.34,31.35,54000.0,27.7827,27.7827,27.7561,27.7649,54000.0
2007-01-19 15:20:00,31.35,31.36,31.34,31.35,14900.0,27.7649,27.7738,27.7561,27.7649,14900.0
2007-01-19 15:25:00,31.35,31.36,31.34,31.35,29900.0,27.7649,27.7738,27.7561,27.7649,29900.0
2007-01-19 15:30:00,31.35,31.36,31.33,31.35,59600.0,27.7649,27.7738,27.7472,27.7649,59600.0
2007-01-19 15:35:00,31.35,31.37,31.34,31.35,40400.0,27.7649,27.7827,27.7561,27.7649,40400.0
2007-01-19 15:40:00,31.35,31.35,31.34,31.34,69000.0,27.7649,27.7649,27.7561,27.7561,69000.0
2007-01-19 15:45:00,31.34,31.35,31.31,31.32,66900.0,27.7561,27.7649,27.7295,27.7384,66900.0
2007-01-19 15:50:00,31.33,31.36,31.32,31.35,52900.0,27.7472,27.7738,27.7384,27.7649,52900.0
2007-01-19 15:55:00,31.36,31.38,31.34,31.36,107300.0,27.7738,27.7915,27.7561,27.7738,107300.0
2007-01-22 09:30:00,31.25,31.45,31.25,31.41,103900.0,27.6764,27.8535,27.6764,27.8181,103900.0
2007-01-22 09:35:00,31.4,31.4,31.25,31.32,41200.0,27.8092,27.8092,27.6764,27.7384,41200.0
2007-01-22 09:40:00,31.32,31.39,31.25,31.27,45600.0,27.7384,27.8004,27.6764,27.6941,45600.0
2007-01-22 09:45:00,31.28,31.36,31.24,31.28,31800.0,27.7029,27.7738,27.6675,27.7029,31800.0
2007-01-22 09:50:00,31.29,31.29,31.24,31.27,37100.0,27.7118,27.7118,27.6675,27.6941,37100.0
2007-01-22 09:55:00,31.26,31.3,31.23,31.25,44700.0,27.6852,27.7207,27.6587,27.6764,44700.0
2007-01-22 10:00:00,31.25,31.25,31.08,31.09,55500.0,27.6764,27.6764,27.5258,27.5347,55500.0
2007-01-22 10:05:00,31.1,31.21,30.95,30.96,109800.0,27.5435,27.641,27.4107,27.4195,109800.0
2007-01-22 10:10:00,30.95,31.08,30.72,31.04,71400.0,27.4107,27.5258,27.207,27.4904,71400.0
2007-01-22 10:15:00,31.02,31.11,31.0,31.05,64300.0,27.4727,27.5524,27.455,27.4992,64300.0
2007-01-22 10:20:00,31.05,31.14,31.02,31.03,16200.0,27.4992,27.579,27.4727,27.4815,16200.0
2007-01-22 10:25:00,31.04,31.08,31.0,31.06,14300.0,27.4904,27.5258,27.455,27.5081,14300.0
2007-01-22 10:30:00,31.07,31.08,30.99,31.03,45300.0,27.517,27.5258,27.4461,27.4815,45300.0
2007-01-22 10:35:00,31.01,31.04,30.96,31.02,56900.0,27.4638,27.4904,27.4195,27.4727,56900.0
2007-01-22 10:40:00,31.02,31.04,30.97,31.01,16500.0,27.4727,27.4904,27.4284,27.4638,16500.0
2007-01-22 10:45:00,31.0,31.04,30.86,30.91,73300.0,27.455,27.4904,27.331,27.3753,73300.0
2007-01-22 10:50:00,30.91,30.99,30.9,30.96,44200.0,27.3753,27.4461,27.3664,27.4195,44200.0
2007-01-22 10:55:00,30.97,31.0,30.95,30.99,98800.0,27.4284,27.455,27.4107,27.4461,98800.0
2007-01-22 11:00:00,30.98,30.98,30.89,30.89,45200.0,27.4373,27.4373,27.3575,27.3575,45200.0
2007-01-22 11:05:00,30.88,30.91,30.81,30.86,40800.0,27.3487,27.3753,27.2867,27.331,40800.0
2007-01-22 11:10:00,30.86,30.96,30.84,30.96,30300.0,27.331,27.4195,27.3133,27.4195,30300.0
2007-01-22 11:15:00,30.97,31.01,30.87,30.87,36800.0,27.4284,27.4638,27.3398,27.3398,36800.0
2007-01-22 11:20:00,30.88,30.9,30.82,30.87,22600.0,27.3487,27.3664,27.2956,27.3398,22600.0
2007-01-22 11:25:00,30.87,30.88,30.76,30.8,21300.0,27.3398,27.3487,27.2424,27.2778,21300.0
2007-01-22 11:30:00,30.8,30.85,30.75,30.76,60700.0,27.2778,27.3221,27.2336,27.2424,60700.0
2007-01-22 11:35:00,30.77,30.81,30.72,30.72,95800.0,27.2513,27.2867,27.207,27.207,95800.0
2007-01-22 11:40:00,30.72,30.72,30.57,30.59,175200.0,27.207,27.207,27.0741,27.0919,175200.0
2007-01-22 11:45:00,30.58,30.65,30.58,30.65,45600.0,27.083,27.145,27.083,27.145,45600.0
2007-01-22 11:50:00,30.65,30.75,30.64,30.73,72800.0,27.145,27.2336,27.1361,27.2158,72800.0
2007-01-22 11:55:00,30.73,30.74,30.68,30.68,49800.0,27.2158,27.2247,27.1716,27.1716,49800.0
2007-01-22 12:00:00,30.68,30.68,30.62,30.62,29000.0,27.1716,27.1716,27.1184,27.1184,29000.0
2007-01-22 12:05:00,30.62,30.66,30.62,30.63,33600.0,27.1184,27.1538,27.1184,27.1273,33600.0
2007-01-22 12:10:00,30.64,30.74,30.64,30.73,45900.0,27.1361,27.2247,27.1361,27.2158,45900.0
2007-01-22 12:15:00,30.72,30.75,30.67,30.75,20100.0,27.207,27.2336,27.1627,27.2336,20100.0
2007-01-22 12:20:00,30.74,30.79,30.73,30.79,15500.0,27.2247,27.269,27.2158,27.269,15500.0
2007-01-22 12:25:00,30.79,30.84,30.79,30.82,9900.0,27.269,27.3133,27.269,27.2956,9900.0
2007-01-22 12:30:00,30.82,30.9,30.81,30.88,19500.0,27.2956,27.3664,27.2867,27.3487,19500.0
2007-01-22 12:35:00,30.88,30.92,30.88,30.92,24800.0,27.3487,27.3841,27.3487,27.3841,24800.0
2007-01-22 12:40:00,30.91,30.96,30.9,30.93,26700.0,27.3753,27.4195,27.3664,27.393,26700.0
2007-01-22 12:45:00,30.94,30.94,30.88,30.92,18200.0,27.4018,27.4018,27.3487,27.3841,18200.0
2007-01-22 12:50:00,30.93,30.94,30.9,30.91,10200.0,27.393,27.4018,27.3664,27.3753,10200.0
2007-01-22 12:55:00,30.91,30.95,30.91,30.93,7000.0,27.3753,27.4107,27.3753,27.393,7000.0
2007-01-22 13:00:00,30.93,30.97,30.92,30.94,28200.0,27.393,27.4284,27.3841,27.4018,28200.0
2007-01-22 13:05:00,30.94,30.94,30.89,30.94,23900.0,27.4018,27.4018,27.3575,27.4018,23900.0
2007-01-22 13:10:00,30.95,30.98,30.91,30.92,22400.0,27.4107,27.4373,27.3753,27.3841,22400.0
2007-01-22 13:15:00,30.92,31.04,30.92,31.04,23800.0,27.3841,27.4904,27.3841,27.4904,23800.0
2007-01-22 13:20:00,31.03,31.03,30.97,30.98,13800.0,27.4815,27.4815,27.4284,27.4373,13800.0
2007-01-22 13:25:00,30.98,31.03,30.96,31.03,18600.0,27.4373,27.4815,27.4195,27.4815,18600.0
2007-01-22 13:30:00,31.03,31.03,30.95,30.96,9500.0,27.4815,27.4815,27.4107,27.4195,9500.0
2007-01-22 13:35:00,30.96,30.96,30.85,30.86,41300.0,27.4195,27.4195,27.3221,27.331,41300.0
2007-01-22 13:40:00,30.86,30.93,30.86,30.9,12000.0,27.331,27.393,27.331,27.3664,12000.0
2007-01-22 13:45:00,30.9,30.9,30.86,30.88,12700.0,27.3664,27.3664,27.331,27.3487,12700.0
2007-01-22 13:50:00,30.87,30.93,30.86,30.93,19300.0,27.3398,27.393,27.331,27.393,19300.0
2007-01-22 13:55:00,30.92,31.03,30.92,31.01,36500.0,27.3841,27.4815,27.3841,27.4638,36500.0
2007-01-22 14:00:00,31.01,31.05,30.99,31.05,31900.0,27.4638,27.4992,27.4461,27.4992,31900.0
2007-01-22 14:05:00,31.04,31.04,30.98,31.02,27100.0,27.4904,27.4904,27.4373,27.4727,27100.0
2007-01-22 14:10:00,31.02,31.02,30.96,30.97,16200.0,27.4727,27.4727,27.4195,27.4284,16200.0
2007-01-22 14:15:00,30.97,30.99,30.96,30.97,279800.0,27.4284,27.4461,27.4195,27.4284,279800.0
2007-01-22 14:20:00,30.97,31.01,30.97,30.98,54700.0,27.4284,27.4638,27.4284,27.4373,54700.0
2007-01-22 14:25:00,30.96,31.03,30.96,31.03,131500.0,27.4195,27.4815,27.4195,27.4815,131500.0
2007-01-22 14:30:00,31.03,31.03,30.98,30.98,34100.0,27.4815,27.4815,27.4373,27.4373,34100.0
2007-01-22 14:35:00,30.98,30.99,30.98,30.98,5400.0,27.4373,27.4461,27.4373,27.4373,5400.0
2007-01-22 14:40:00,30.98,31.02,30.98,31.0,44800.0,27.4373,27.4727,27.4373,27.455,44800.0
2007-01-22 14:45:00,31.0,31.01,30.97,30.97,31400.0,27.455,27.4638,27.4284,27.4284,31400.0
2007-01-22 14:50:00,30.97,30.99,30.96,30.98,28300.0,27.4284,27.4461,27.4195,27.4373,28300.0
2007-01-22 14:55:00,30.97,31.0,30.97,31.0,40700.0,27.4284,27.455,27.4284,27.455,40700.0
2007-01-22 15:00:00,31.0,31.01,30.96,30.99,21900.0,27.455,27.4638,27.4195,27.4461,21900.0
2007-01-22 15:05:00,30.99,31.01,30.97,31.0,17800.0,27.4461,27.4638,27.4284,27.455,17800.0
2007-01-22 15:10:00,31.0,31.03,30.98,30.99,56500.0,27.455,27.4815,27.4373,27.4461,56500.0
2007-01-22 15:15:00,30.99,31.02,30.98,31.01,19100.0,27.4461,27.4727,27.4373,27.4638,19100.0
2007-01-22 15:20:00,31.01,31.06,30.99,31.06,35500.0,27.4638,27.5081,27.4461,27.5081,35500.0
2007-01-22 15:25:00,31.05,31.06,31.0,31.01,29000.0,27.4992,27.5081,27.455,27.4638,29000.0
2007-01-22 15:30:00,31.0,31.07,31.0,31.05,26200.0,27.455,27.517,27.455,27.4992,26200.0
2007-01-22 15:35:00,31.05,31.16,31.04,31.1,67200.0,27.4992,27.5967,27.4904,27.5435,67200.0
2007-01-22 15:40:00,31.1,31.14,31.1,31.13,31500.0,27.5435,27.579,27.5435,27.5701,31500.0
2007-01-22 15:45:00,31.13,31.16,31.07,31.13,53400.0,27.5701,27.5967,27.517,27.5701,53400.0
2007-01-22 15:50:00,31.13,31.17,31.08,31.13,59000.0,27.5701,27.6055,27.5258,27.5701,59000.0
2007-01-22 15:55:00,31.14,31.14,31.02,31.03,115300.0,27.579,27.579,27.4727,27.4815,115300.0
2007-01-23 09:30:00,31.43,31.55,31.34,31.45,168000.0,27.8358,27.9421,27.7561,27.8535,168000.0
2007-01-23 09:35:00,31.46,31.75,31.4,31.65,75700.0,27.8624,28.1192,27.8092,28.0306,75700.0
2007-01-23 09:40:00,31.64,31.86,31.64,31.85,64400.0,28.0218,28.2166,28.0218,28.2078,64400.0
2007-01-23 09:45:00,31.85,31.91,31.74,31.76,87900.0,28.2078,28.2609,28.1103,28.1281,87900.0
2007-01-23 09:50:00,31.76,31.85,31.75,31.8,125500.0,28.1281,28.2078,28.1192,28.1635,125500.0
2007-01-23 09:55:00,31.8,31.9,31.75,31.87,43400.0,28.1635,28.252,28.1192,28.2255,43400.0
2007-01-23 10:00:00,31.85,31.86,31.77,31.84,39700.0,28.2078,28.2166,28.1369,28.1989,39700.0
2007-01-23 10:05:00,31.84,32.0,31.83,31.99,177200.0,28.1989,28.3406,28.1901,28.3318,177200.0
2007-01-23 10:10:00,31.97,31.99,31.83,31.95,120700.0,28.314,28.3318,28.1901,28.2963,120700.0
2007-01-23 10:15:00,31.95,31.95,31.88,31.93,59800.0,28.2963,28.2963,28.2343,28.2786,59800.0
2007-01-23 10:20:00,31.94,32.03,31.89,32.03,70500.0,28.2875,28.3672,28.2432,28.3672,70500.0
2007-01-23 10:25:00,32.03,32.09,31.92,32.03,42100.0,28.3672,28.4203,28.2698,28.3672,42100.0
2007-01-23 10:30:00,32.04,32.06,31.97,32.05,47600.0,28.376,28.3937,28.314,28.3849,47600.0
2007-01-23 10:35:00,32.06,32.09,31.99,32.08,65500.0,28.3937,28.4203,28.3318,28.4115,65500.0
2007-01-23 10:40:00,32.08,32.1,32.07,32.07,34000.0,28.4115,28.4292,28.4026,28.4026,34000.0
2007-01-23 10:45:00,32.07,32.08,32.07,32.07,25100.0,28.4026,28.4115,28.4026,28.4026,25100.0
2007-01-23 10:50:00,32.08,32.08,32.05,32.05,30100.0,28.4115,28.4115,28.3849,28.3849,30100.0
2007-01-23 10:55:00,32.05,32.05,32.01,32.02,60700.0,28.3849,28.3849,28.3495,28.3583,60700.0
2007-01-23 11:00:00,32.02,32.06,32.02,32.04,34500.0,28.3583,28.3937,28.3583,28.376,34500.0
2007-01-23 11:05:00,32.04,32.04,31.99,32.01,44000.0,28.376,28.376,28.3318,28.3495,44000.0
2007-01-23 11:10:00,32.0,32.05,31.95,32.02,34500.0,28.3406,28.3849,28.2963,28.3583,34500.0
2007-01-23 11:15:00,32.01,32.12,32.01,32.04,64600.0,28.3495,28.4469,28.3495,28.376,64600.0
2007-01-23 11:20:00,32.04,32.04,31.99,32.01,33000.0,28.376,28.376,28.3318,28.3495,33000.0
2007-01-23 11:25:00,32.01,32.02,31.98,32.01,35000.0,28.3495,28.3583,28.3229,28.3495,35000.0
2007-01-23 11:30:00,32.0,32.03,32.0,32.03,90800.0,28.3406,28.3672,28.3406,28.3672,90800.0
2007-01-23 11:35:00,32.03,32.04,31.99,32.0,37400.0,28.3672,28.376,28.3318,28.3406,37400.0
2007-01-23 11:40:00,31.99,32.06,31.99,32.06,35000.0,28.3318,28.3937,28.3318,28.3937,35000.0
2007-01-23 11:45:00,32.05,32.05,31.94,31.95,23100.0,28.3849,28.3849,28.2875,28.2963,23100.0
2007-01-23 11:50:00,31.95,32.01,31.95,31.97,70300.0,28.2963,28.3495,28.2963,28.314,70300.0
2007-01-23 11:55:00,31.97,31.98,31.95,31.97,15700.0,28.314,28.3229,28.2963,28.314,15700.0
2007-01-23 12:00:00,31.97,31.97,31.95,31.95,26700.0,28.314,28.314,28.2963,28.2963,26700.0
2007-01-23 12:05:00,31.95,31.96,31.9,31.91,88400.0,28.2963,28.3052,28.252,28.2609,88400.0
2007-01-23 12:10:00,31.92,31.97,31.91,31.95,44000.0,28.2698,28.314,28.2609,28.2963,44000.0
2007-01-23 12:15:00,31.94,31.96,31.94,31.95,39700.0,28.2875,28.3052,28.2875,28.2963,39700.0
2007-01-23 12:20:00,31.95,31.96,31.91,31.91,40100.0,28.2963,28.3052,28.2609,28.2609,40100.0
2007-01-23 12:25:00,31.91,31.92,31.85,31.85,35400.0,28.2609,28.2698,28.2078,28.2078,35400.0
2007-01-23 12:30:00,31.86,31.87,31.85,31.86,22600.0,28.2166,28.2255,28.2078,28.2166,22600.0
2007-01-23 12:35:00,31.86,31.86,31.85,31.86,9300.0,28.2166,28.2166,28.2078,28.2166,9300.0
2007-01-23 12:40:00,31.85,31.88,31.85,31.88,25500.0,28.2078,28.2343,28.2078,28.2343,25500.0
2007-01-23 12:45:00,31.88,31.89,31.87,31.89,12800.0,28.2343,28.2432,28.2255,28.2432,12800.0
2007-01-23 12:50:00,31.89,31.92,31.88,31.92,35600.0,28.2432,28.2698,28.2343,28.2698,35600.0
2007-01-23 12:55:00,31.91,31.92,31.91,31.92,18100.0,28.2609,28.2698,28.2609,28.2698,18100.0
2007-01-23 13:00:00,31.92,32.02,31.92,32.0,53800.0,28.2698,28.3583,28.2698,28.3406,53800.0
2007-01-23 13:05:00,32.0,32.01,31.97,31.98,24800.0,28.3406,28.3495,28.314,28.3229,24800.0
2007-01-23 13:10:00,31.98,31.98,31.97,31.98,25500.0,28.3229,28.3229,28.314,28.3229,25500.0
2007-01-23 13:15:00,31.97,31.98,31.95,31.96,36600.0,28.314,28.3229,28.2963,28.3052,36600.0
2007-01-23 13:20:00,31.95,31.96,31.94,31.94,25500.0,28.2963,28.3052,28.2875,28.2875,25500.0
2007-01-23 13:25:00,31.93,31.94,31.91,31.94,37200.0,28.2786,28.2875,28.2609,28.2875,37200.0
2007-01-23 13:30:00,31.93,31.95,31.92,31.94,29100.0,28.2786,28.2963,28.2698,28.2875,29100.0
2007-01-23 13:35:00,31.94,31.96,31.94,31.96,35800.0,28.2875,28.3052,28.2875,28.3052,35800.0
2007-01-23 13:40:00,31.96,31.99,31.95,31.99,43500.0,28.3052,28.3318,28.2963,28.3318,43500.0
2007-01-23 13:45:00,31.99,32.0,31.97,31.97,22000.0,28.3318,28.3406,28.314,28.314,22000.0
2007-01-23 13:50:00,31.98,32.0,31.92,31.92,54900.0,28.3229,28.3406,28.2698,28.2698,54900.0
2007-01-23 13:55:00,31.92,31.94,31.92,31.94,23000.0,28.2698,28.2875,28.2698,28.2875,23000.0
2007-01-23 14:00:00,31.94,31.94,31.87,31.88,25600.0,28.2875,28.2875,28.2255,28.2343,25600.0
2007-01-23 14:05:00,31.88,31.9,31.82,31.89,50300.0,28.2343,28.252,28.1812,28.2432,50300.0
2007-01-23 14:10:00,31.89,31.92,31.87,31.87,20300.0,28.2432,28.2698,28.2255,28.2255,20300.0
2007-01-23 14:15:00,31.87,31.88,31.81,31.81,14800.0,28.2255,28.2343,28.1723,28.1723,14800.0
2007-01-23 14:20:00,31.8,31.81,31.76,31.76,44300.0,28.1635,28.1723,28.1281,28.1281,44300.0
2007-01-23 14:25:00,31.77,31.79,31.76,31.78,34600.0,28.1369,28.1546,28.1281,28.1458,34600.0
2007-01-23 14:30:00,31.78,31.79,31.71,31.74,70500.0,28.1458,28.1546,28.0838,28.1103,70500.0
2007-01-23 14:35:00,31.73,31.74,31.71,31.73,58900.0,28.1015,28.1103,28.0838,28.1015,58900.0
2007-01-23 14:40:00,31.73,31.74,31.67,31.7,58500.0,28.1015,28.1103,28.0483,28.0749,58500.0
2007-01-23 14:45:00,31.68,31.71,31.65,31.71,76000.0,28.0572,28.0838,28.0306,28.0838,76000.0
2007-01-23 14:50:00,31.71,31.71,31.69,31.69,55700.0,28.0838,28.0838,28.0661,28.0661,55700.0
2007-01-23 14:55:00,31.7,31.75,31.69,31.72,90900.0,28.0749,28.1192,28.0661,28.0926,90900.0
2007-01-23 15:00:00,31.72,31.8,31.72,31.76,35700.0,28.0926,28.1635,28.0926,28.1281,35700.0
2007-01-23 15:05:00,31.76,31.76,31.73,31.73,19700.0,28.1281,28.1281,28.1015,28.1015,19700.0
2007-01-23 15:10:00,31.72,31.76,31.72,31.75,32300.0,28.0926,28.1281,28.0926,28.1192,32300.0
2007-01-23 15:15:00,31.75,31.75,31.73,31.74,30800.0,28.1192,28.1192,28.1015,28.1103,30800.0
2007-01-23 15:20:00,31.74,31.76,31.73,31.73,50700.0,28.1103,28.1281,28.1015,28.1015,50700.0
2007-01-23 15:25:00,31.74,31.74,31.73,31.73,26500.0,28.1103,28.1103,28.1015,28.1015,26500.0
2007-01-23 15:30:00,31.73,31.75,31.73,31.74,25100.0,28.1015,28.1192,28.1015,28.1103,25100.0
2007-01-23 15:35:00,31.75,31.78,31.74,31.77,36100.0,28.1192,28.1458,28.1103,28.1369,36100.0
2007-01-23 15:40:00,31.76,31.77,31.75,31.75,21500.0,28.1281,28.1369,28.1192,28.1192,21500.0
2007-01-23 15:45:00,31.75,31.83,31.75,31.8,69900.0,28.1192,28.1901,28.1192,28.1635,69900.0
2007-01-23 15:50:00,31.81,31.81,31.75,31.77,59900.0,28.1723,28.1723,28.1192,28.1369,59900.0
2007-01-23 15:55:00,31.76,31.78,31.76,31.76,70800.0,28.1281,28.1458,28.1281,28.1281,70800.0
2007-01-24 09:30:00,31.98,32.14,31.9,32.12,38500.0,28.3229,28.4646,28.252,28.4469,38500.0
2007-01-24 09:35:00,32.14,32.14,32.02,32.07,34200.0,28.4646,28.4646,28.3583,28.4026,34200.0
2007-01-24 09:40:00,32.07,32.2,32.03,32.2,20300.0,28.4026,28.5177,28.3672,28.5177,20300.0
2007-01-24 09:45:00,32.19,32.23,32.16,32.18,50700.0,28.5089,28.5443,28.4823,28.5,50700.0
2007-01-24 09:50:00,32.18,32.19,31.99,32.11,29700.0,28.5,28.5089,28.3318,28.438,29700.0
2007-01-24 09:55:00,32.1,32.1,31.91,32.01,34900.0,28.4292,28.4292,28.2609,28.3495,34900.0
2007-01-24 10:00:00,32.01,32.05,31.95,31.97,45500.0,28.3495,28.3849,28.2963,28.314,45500.0
2007-01-24 10:05:00,31.97,32.0,31.93,32.0,22900.0,28.314,28.3406,28.2786,28.3406,22900.0
2007-01-24 10:10:00,31.99,32.08,31.97,32.08,33300.0,28.3318,28.4115,28.314,28.4115,33300.0
2007-01-24 10:15:00,32.07,32.08,32.02,32.08,73100.0,28.4026,28.4115,28.3583,28.4115,73100.0
2007-01-24 10:20:00,32.06,32.06,31.94,32.0,15100.0,28.3937,28.3937,28.2875,28.3406,15100.0
2007-01-24 10:25:00,32.0,32.0,31.97,31.98,13600.0,28.3406,28.3406,28.314,28.3229,13600.0
2007-01-24 10:30:00,31.98,32.05,31.98,32.02,21600.0,28.3229,28.3849,28.3229,28.3583,21600.0
2007-01-24 10:35:00,32.04,32.14,32.0,32.05,41000.0,28.376,28.4646,28.3406,28.3849,41000.0
2007-01-24 10:40:00,32.03,32.03,31.97,31.98,45000.0,28.3672,28.3672,28.314,28.3229,45000.0
2007-01-24 10:45:00,31.98,32.04,31.98,32.01,22700.0,28.3229,28.376,28.3229,28.3495,22700.0
2007-01-24 10:50:00,32.01,32.05,32.0,32.05,11300.0,28.3495,28.3849,28.3406,28.3849,11300.0
2007-01-24 10:55:00,32.05,32.17,32.01,32.15,38300.0,28.3849,28.4912,28.3495,28.4735,38300.0
2007-01-24 11:00:00,32.16,32.21,32.05,32.1,51700.0,28.4823,28.5266,28.3849,28.4292,51700.0
2007-01-24 11:05:00,32.1,32.12,32.07,32.1,19800.0,28.4292,28.4469,28.4026,28.4292,19800.0
2007-01-24 11:10:00,32.11,32.13,32.09,32.12,23900.0,28.438,28.4557,28.4203,28.4469,23900.0
2007-01-24 11:15:00,32.12,32.12,32.08,32.1,15700.0,28.4469,28.4469,28.4115,28.4292,15700.0
2007-01-24 11:20:00,32.11,32.11,32.05,32.07,15700.0,28.438,28.438,28.3849,28.4026,15700.0
2007-01-24 11:25:00,32.07,32.07,32.03,32.05,18600.0,28.4026,28.4026,28.3672,28.3849,18600.0
2007-01-24 11:30:00,32.05,32.05,32.03,32.05,8400.0,28.3849,28.3849,28.3672,28.3849,8400.0
2007-01-24 11:35:00,32.04,32.08,32.03,32.08,14900.0,28.376,28.4115,28.3672,28.4115,14900.0
2007-01-24 11:40:00,32.07,32.12,32.07,32.11,12800.0,28.4026,28.4469,28.4026,28.438,12800.0
2007-01-24 11:45:00,32.11,32.11,32.05,32.06,13000.0,28.438,28.438,28.3849,28.3937,13000.0
2007-01-24 11:50:00,32.06,32.09,32.05,32.05,15700.0,28.3937,28.4203,28.3849,28.3849,15700.0
2007-01-24 11:55:00,32.05,32.06,32.05,32.05,10600.0,28.3849,28.3937,28.3849,28.3849,10600.0
2007-01-24 12:00:00,32.06,32.09,32.01,32.04,40400.0,28.3937,28.4203,28.3495,28.376,40400.0
2007-01-24 12:05:00,32.04,32.04,32.0,32.03,24000.0,28.376,28.376,28.3406,28.3672,24000.0
2007-01-24 12:10:00,32.03,32.04,32.01,32.03,30500.0,28.3672,28.376,28.3495,28.3672,30500.0
2007-01-24 12:15:00,32.03,32.03,31.98,31.99,17400.0,28.3672,28.3672,28.3229,28.3318,17400.0
2007-01-24 12:20:00,31.99,32.04,31.95,31.99,69600.0,28.3318,28.376,28.2963,28.3318,69600.0
2007-01-24 12:25:00,32.0,32.0,31.93,31.93,25600.0,28.3406,28.3406,28.2786,28.2786,25600.0
2007-01-24 12:30:00,31.94,32.01,31.93,32.01,51100.0,28.2875,28.3495,28.2786,28.3495,51100.0
2007-01-24 12:35:00,32.01,32.04,32.0,32.01,28800.0,28.3495,28.376,28.3406,28.3495,28800.0
2007-01-24 12:40:00,32.0,32.01,32.0,32.01,42300.0,28.3406,28.3495,28.3406,28.3495,42300.0
2007-01-24 12:45:00,32.0,32.01,31.99,32.0,19700.0,28.3406,28.3495,28.3318,28.3406,19700.0
2007-01-24 12:50:00,32.01,32.02,32.0,32.0,17800.0,28.3495,28.3583,28.3406,28.3406,17800.0
2007-01-24 12:55:00,32.0,32.01,32.0,32.0,5900.0,28.3406,28.3495,28.3406,28.3406,5900.0
2007-01-24 13:00:00,32.0,32.01,31.98,32.0,28600.0,28.3406,28.3495,28.3229,28.3406,28600.0
2007-01-24 13:05:00,31.99,32.01,31.94,32.0,64100.0,28.3318,28.3495,28.2875,28.3406,64100.0
2007-01-24 13:10:00,32.01,32.01,32.0,32.0,6700.0,28.3495,28.3495,28.3406,28.3406,6700.0
2007-01-24 13:15:00,32.0,32.04,32.0,32.0,13500.0,28.3406,28.376,28.3406,28.3406,13500.0
2007-01-24 13:20:00,32.0,32.01,32.0,32.01,12300.0,28.3406,28.3495,28.3406,28.3495,12300.0
2007-01-24 13:25:00,32.0,32.02,31.97,32.01,27400.0,28.3406,28.3583,28.314,28.3495,27400.0
2007-01-24 13:30:00,32.01,32.01,31.96,32.0,14200.0,28.3495,28.3495,28.3052,28.3406,14200.0
2007-01-24 13:35:00,32.0,32.02,31.99,32.02,14500.0,28.3406,28.3583,28.3318,28.3583,14500.0
2007-01-24 13:40:00,32.01,32.02,31.95,31.95,22500.0,28.3495,28.3583,28.2963,28.2963,22500.0
2007-01-24 13:45:00,31.95,31.95,31.92,31.92,9200.0,28.2963,28.2963,28.2698,28.2698,9200.0
2007-01-24 13:50:00,31.9,31.92,31.88,31.91,12300.0,28.252,28.2698,28.2343,28.2609,12300.0
2007-01-24 13:55:00,31.91,32.0,31.9,31.99,30900.0,28.2609,28.3406,28.252,28.3318,30900.0
2007-01-24 14:00:00,31.98,31.99,31.92,31.96,9900.0,28.3229,28.3318,28.2698,28.3052,9900.0
2007-01-24 14:05:00,31.95,31.96,31.95,31.96,6100.0,28.2963,28.3052,28.2963,28.3052,6100.0
2007-01-24 14:10:00,31.95,32.02,31.95,32.0,17200.0,28.2963,28.3583,28.2963,28.3406,17200.0
2007-01-24 14:15:00,32.0,32.01,32.0,32.0,11700.0,28.3406,28.3495,28.3406,28.3406,11700.0
2007-01-24 14:20:00,32.0,32.04,32.0,32.03,10200.0,28.3406,28.376,28.3406,28.3672,10200.0
2007-01-24 14:25:00,32.03,32.03,31.97,32.0,33600.0,28.3672,28.3672,28.314,28.3406,33600.0
2007-01-24 14:30:00,32.0,32.01,31.93,31.97,29300.0,28.3406,28.3495,28.2786,28.314,29300.0
2007-01-24 14:35:00,31.96,32.03,31.95,31.98,63100.0,28.3052,28.3672,28.2963,28.3229,63100.0
2007-01-24 14:40:00,31.98,32.0,31.9,31.91,85800.0,28.3229,28.3406,28.252,28.2609,85800.0
2007-01-24 14:45:00,31.91,31.96,31.9,31.95,24100.0,28.2609,28.3052,28.252,28.2963,24100.0
2007-01-24 14:50:00,31.95,31.95,31.89,31.9,46400.0,28.2963,28.2963,28.2432,28.252,46400.0
2007-01-24 14:55:00,31.9,31.95,31.9,31.95,34800.0,28.252,28.2963,28.252,28.2963,34800.0
2007-01-24 15:00:00,31.93,31.95,31.93,31.94,32400.0,28.2786,28.2963,28.2786,28.2875,32400.0
2007-01-24 15:05:00,31.94,31.94,31.89,31.89,39300.0,28.2875,28.2875,28.2432,28.2432,39300.0
2007-01-24 15:10:00,31.9,31.91,31.89,31.9,41700.0,28.252,28.2609,28.2432,28.252,41700.0
2007-01-24 15:15:00,31.9,31.9,31.86,31.88,40500.0,28.252,28.252,28.2166,28.2343,40500.0
2007-01-24 15:20:00,31.89,31.9,31.88,31.9,33300.0,28.2432,28.252,28.2343,28.252,33300.0
2007-01-24 15:25:00,31.9,31.9,31.86,31.88,19600.0,28.252,28.252,28.2166,28.2343,19600.0
2007-01-24 15:30:00,31.88,31.91,31.86,31.86,24600.0,28.2343,28.2609,28.2166,28.2166,24600.0
2007-01-24 15:35:00,31.86,31.87,31.83,31.87,27800.0,28.2166,28.2255,28.1901,28.2255,27800.0
2007-01-24 15:40:00,31.88,31.91,31.87,31.9,54600.0,28.2343,28.2609,28.2255,28.252,54600.0
2007-01-24 15:45:00,31.89,31.91,31.86,31.9,67600.0,28.2432,28.2609,28.2166,28.252,67600.0
2007-01-24 15:50:00,31.91,31.91,31.88,31.89,34300.0,28.2609,28.2609,28.2343,28.2432,34300.0
2007-01-24 15:55:00,31.89,31.98,31.89,31.97,58700.0,28.2432,28.3229,28.2432,28.314,58700.0
2007-01-25 09:30:00,31.92,31.93,31.72,31.92,120100.0,28.2698,28.2786,28.0926,28.2698,120100.0
2007-01-25 09:35:00,31.9,31.92,31.71,31.74,45200.0,28.252,28.2698,28.0838,28.1103,45200.0
2007-01-25 09:40:00,31.74,31.82,31.73,31.8,21200.0,28.1103,28.1812,28.1015,28.1635,21200.0
2007-01-25 09:45:00,31.79,32.0,31.78,32.0,32900.0,28.1546,28.3406,28.1458,28.3406,32900.0
2007-01-25 09:50:00,32.0,32.02,31.98,32.02,51800.0,28.3406,28.3583,28.3229,28.3583,51800.0
2007-01-25 09:55:00,32.03,32.04,31.99,32.02,13600.0,28.3672,28.376,28.3318,28.3583,13600.0
2007-01-25 10:00:00,32.03,32.04,31.8,31.85,82600.0,28.3672,28.376,28.1635,28.2078,82600.0
2007-01-25 10:05:00,31.86,31.92,31.83,31.91,44900.0,28.2166,28.2698,28.1901,28.2609,44900.0
2007-01-25 10:10:00,31.91,31.94,31.88,31.88,90700.0,28.2609,28.2875,28.2343,28.2343,90700.0
2007-01-25 10:15:00,31.87,31.87,31.68,31.71,37600.0,28.2255,28.2255,28.0572,28.0838,37600.0
2007-01-25 10:20:00,31.71,31.72,31.6,31.6,70900.0,28.0838,28.0926,27.9864,27.9864,70900.0
2007-01-25 10:25:00,31.6,31.61,31.49,31.52,102600.0,27.9864,27.9952,27.8889,27.9155,102600.0
2007-01-25 10:30:00,31.53,31.64,31.53,31.61,49900.0,27.9244,28.0218,27.9244,27.9952,49900.0
2007-01-25 10:35:00,31.6,31.65,31.57,31.59,13700.0,27.9864,28.0306,27.9598,27.9775,13700.0
2007-01-25 10:40:00,31.57,31.61,31.54,31.61,30000.0,27.9598,27.9952,27.9332,27.9952,30000.0
2007-01-25 10:45:00,31.62,31.64,31.55,31.63,26600.0,28.0041,28.0218,27.9421,28.0129,26600.0
2007-01-25 10:50:00,31.63,31.74,31.55,31.74,19100.0,28.0129,28.1103,27.9421,28.1103,19100.0
2007-01-25 10:55:00,31.74,31.77,31.73,31.75,69800.0,28.1103,28.1369,28.1015,28.1192,69800.0
2007-01-25 11:00:00,31.75,31.78,31.73,31.77,54900.0,28.1192,28.1458,28.1015,28.1369,54900.0
2007-01-25 11:05:00,31.77,31.78,31.69,31.71,168600.0,28.1369,28.1458,28.0661,28.0838,168600.0
2007-01-25 11:10:00,31.71,31.72,31.69,31.71,16900.0,28.0838,28.0926,28.0661,28.0838,16900.0
2007-01-25 11:15:00,31.72,31.73,31.64,31.66,16100.0,28.0926,28.1015,28.0218,28.0395,16100.0
2007-01-25 11:20:00,31.66,31.67,31.59,31.64,31000.0,28.0395,28.0483,27.9775,28.0218,31000.0
2007-01-25 11:25:00,31.65,31.68,31.63,31.64,17800.0,28.0306,28.0572,28.0129,28.0218,17800.0
2007-01-25 11:30:00,31.63,31.66,31.57,31.58,21700.0,28.0129,28.0395,27.9598,27.9686,21700.0
2007-01-25 11:35:00,31.59,31.68,31.55,31.68,53100.0,27.9775,28.0572,27.9421,28.0572,53100.0
2007-01-25 11:40:00,31.69,31.72,31.68,31.72,14400.0,28.0661,28.0926,28.0572,28.0926,14400.0
2007-01-25 11:45:00,31.71,31.75,31.66,31.66,45400.0,28.0838,28.1192,28.0395,28.0395,45400.0
2007-01-25 11:50:00,31.66,31.68,31.64,31.66,15800.0,28.0395,28.0572,28.0218,28.0395,15800.0
2007-01-25 11:55:00,31.64,31.66,31.57,31.59,40200.0,28.0218,28.0395,27.9598,27.9775,40200.0
2007-01-25 12:00:00,31.6,31.6,31.56,31.56,15600.0,27.9864,27.9864,27.9509,27.9509,15600.0
2007-01-25 12:05:00,31.57,31.57,31.46,31.51,22800.0,27.9598,27.9598,27.8624,27.9066,22800.0
2007-01-25 12:10:00,31.49,31.54,31.46,31.49,33200.0,27.8889,27.9332,27.8624,27.8889,33200.0
2007-01-25 12:15:00,31.48,31.51,31.45,31.48,17800.0,27.8801,27.9066,27.8535,27.8801,17800.0
2007-01-25 12:20:00,31.47,31.53,31.47,31.52,30600.0,27.8712,27.9244,27.8712,27.9155,30600.0
2007-01-25 12:25:00,31.53,31.53,31.48,31.5,11200.0,27.9244,27.9244,27.8801,27.8978,11200.0
2007-01-25 12:30:00,31.49,31.56,31.47,31.49,60300.0,27.8889,27.9509,27.8712,27.8889,60300.0
2007-01-25 12:35:00,31.49,31.52,31.49,31.49,24200.0,27.8889,27.9155,27.8889,27.8889,24200.0
2007-01-25 12:40:00,31.5,31.54,31.49,31.53,17300.0,27.8978,27.9332,27.8889,27.9244,17300.0
2007-01-25 12:45:00,31.52,31.56,31.52,31.56,12100.0,27.9155,27.9509,27.9155,27.9509,12100.0
2007-01-25 12:50:00,31.56,31.56,31.53,31.53,7600.0,27.9509,27.9509,27.9244,27.9244,7600.0
2007-01-25 12:55:00,31.53,31.57,31.51,31.54,29300.0,27.9244,27.9598,27.9066,27.9332,29300.0
2007-01-25 13:00:00,31.55,31.56,31.5,31.51,26700.0,27.9421,27.9509,27.8978,27.9066,26700.0
2007-01-25 13:05:00,31.51,31.6,31.51,31.56,44000.0,27.9066,27.9864,27.9066,27.9509,44000.0
2007-01-25 13:10:00,31.57,31.59,31.56,31.58,8700.0,27.9598,27.9775,27.9509,27.9686,8700.0
2007-01-25 13:15:00,31.58,31.63,31.57,31.62,11400.0,27.9686,28.0129,27.9598,28.0041,11400.0
2007-01-25 13:20:00,31.62,31.62,31.55,31.58,42700.0,28.0041,28.0041,27.9421,27.9686,42700.0
2007-01-25 13:25:00,31.58,31.61,31.56,31.6,21400.0,27.9686,27.9952,27.9509,27.9864,21400.0
2007-01-25 13:30:00,31.6,31.61,31.52,31.53,22000.0,27.9864,27.9952,27.9155,27.9244,22000.0
2007-01-25 13:35:00,31.53,31.53,31.39,31.4,44300.0,27.9244,27.9244,27.8004,27.8092,44300.0
2007-01-25 13:40:00,31.4,31.55,31.4,31.51,42400.0,27.8092,27.9421,27.8092,27.9066,42400.0
2007-01-25 13:45:00,31.5,31.52,31.49,31.5,25400.0,27.8978,27.9155,27.8889,27.8978,25400.0
2007-01-25 13:50:00,31.49,31.51,31.48,31.48,14900.0,27.8889,27.9066,27.8801,27.8801,14900.0
2007-01-25 13:55:00,31.48,31.5,31.38,31.39,54300.0,27.8801,27.8978,27.7915,27.8004,54300.0
2007-01-25 14:00:00,31.4,31.41,31.31,31.31,57200.0,27.8092,27.8181,27.7295,27.7295,57200.0
2007-01-25 14:05:00,31.32,31.41,31.32,31.39,34200.0,27.7384,27.8181,27.7384,27.8004,34200.0
2007-01-25 14:10:00,31.38,31.43,31.36,31.4,45700.0,27.7915,27.8358,27.7738,27.8092,45700.0
2007-01-25 14:15:00,31.39,31.4,31.37,31.4,46400.0,27.8004,27.8092,27.7827,27.8092,46400.0
2007-01-25 14:20:00,31.39,31.42,31.38,31.42,35300.0,27.8004,27.8269,27.7915,27.8269,35300.0
2007-01-25 14:25:00,31.41,31.44,31.39,31.4,100500.0,27.8181,27.8447,27.8004,27.8092,100500.0
2007-01-25 14:30:00,31.4,31.41,31.39,31.4,28900.0,27.8092,27.8181,27.8004,27.8092,28900.0
2007-01-25 14:35:00,31.4,31.4,31.38,31.38,17400.0,27.8092,27.8092,27.7915,27.7915,17400.0
2007-01-25 14:40:00,31.39,31.4,31.34,31.38,33300.0,27.8004,27.8092,27.7561,27.7915,33300.0
2007-01-25 14:45:00,31.38,31.4,31.38,31.39,42900.0,27.7915,27.8092,27.7915,27.8004,42900.0
2007-01-25 14:50:00,31.4,31.42,31.34,31.34,67700.0,27.8092,27.8269,27.7561,27.7561,67700.0
2007-01-25 14:55:00,31.34,31.4,31.34,31.39,36300.0,27.7561,27.8092,27.7561,27.8004,36300.0
2007-01-25 15:00:00,31.39,31.39,31.34,31.34,29100.0,27.8004,27.8004,27.7561,27.7561,29100.0
2007-01-25 15:05:00,31.34,31.36,31.22,31.23,69700.0,27.7561,27.7738,27.6498,27.6587,69700.0
2007-01-25 15:10:00,31.24,31.36,31.24,31.35,43000.0,27.6675,27.7738,27.6675,27.7649,43000.0
2007-01-25 15:15:00,31.35,31.42,31.31,31.35,24400.0,27.7649,27.8269,27.7295,27.7649,24400.0
2007-01-25 15:20:00,31.35,31.39,31.35,31.38,24200.0,27.7649,27.8004,27.7649,27.7915,24200.0
2007-01-25 15:25:00,31.37,31.43,31.37,31.43,23800.0,27.7827,27.8358,27.7827,27.8358,23800.0
2007-01-25 15:30:00,31.42,31.44,31.37,31.39,23900.0,27.8269,27.8447,27.7827,27.8004,23900.0
2007-01-25 15:35:00,31.4,31.4,31.35,31.38,37900.0,27.8092,27.8092,27.7649,27.7915,37900.0
2007-01-25 15:40:00,31.38,31.45,31.37,31.44,75900.0,27.7915,27.8535,27.7827,27.8447,75900.0
2007-01-25 15:45:00,31.44,31.45,31.37,31.4,45600.0,27.8447,27.8535,27.7827,27.8092,45600.0
2007-01-25 15:50:00,31.4,31.45,31.39,31.45,82000.0,27.8092,27.8535,27.8004,27.8535,82000.0
2007-01-25 15:55:00,31.44,31.45,31.35,31.38,96200.0,27.8447,27.8535,27.7649,27.7915,96200.0
2007-01-26 09:30:00,31.29,31.53,31.29,31.48,91800.0,27.7118,27.9244,27.7118,27.8801,91800.0
2007-01-26 09:35:00,31.48,31.48,31.29,31.32,27900.0,27.8801,27.8801,27.7118,27.7384,27900.0
2007-01-26 09:40:00,31.32,31.32,31.22,31.26,37900.0,27.7384,27.7384,27.6498,27.6852,37900.0
2007-01-26 09:45:00,31.26,31.26,31.0,31.08,53600.0,27.6852,27.6852,27.455,27.5258,53600.0
2007-01-26 09:50:00,31.08,31.21,31.06,31.09,30900.0,27.5258,27.641,27.5081,27.5347,30900.0
2007-01-26 09:55:00,31.07,31.15,31.0,31.14,27500.0,27.517,27.5878,27.455,27.579,27500.0
2007-01-26 10:00:00,31.15,31.3,30.91,30.91,76900.0,27.5878,27.7207,27.3753,27.3753,76900.0
2007-01-26 10:05:00,30.91,31.0,30.88,30.99,36700.0,27.3753,27.455,27.3487,27.4461,36700.0
2007-01-26 10:10:00,30.99,31.14,30.98,31.02,36900.0,27.4461,27.579,27.4373,27.4727,36900.0
2007-01-26 10:15:00,31.02,31.03,30.92,30.97,24800.0,27.4727,27.4815,27.3841,27.4284,24800.0
2007-01-26 10:20:00,30.96,31.11,30.95,31.0,56500.0,27.4195,27.5524,27.4107,27.455,56500.0
2007-01-26 10:25:00,31.0,31.05,31.0,31.05,45900.0,27.455,27.4992,27.455,27.4992,45900.0
2007-01-26 10:30:00,31.04,31.11,31.03,31.1,39700.0,27.4904,27.5524,27.4815,27.5435,39700.0
2007-01-26 10:35:00,31.1,31.23,31.07,31.23,46900.0,27.5435,27.6587,27.517,27.6587,46900.0
2007-01-26 10:40:00,31.02,31.23,31.02,31.11,55700.0,27.4727,27.6587,27.4727,27.5524,55700.0
2007-01-26 10:45:00,31.12,31.17,31.11,31.17,36900.0,27.5612,27.6055,27.5524,27.6055,36900.0
2007-01-26 10:50:00,31.17,31.18,31.11,31.16,36200.0,27.6055,27.6144,27.5524,27.5967,36200.0
2007-01-26 10:55:00,31.16,31.24,31.15,31.22,20500.0,27.5967,27.6675,27.5878,27.6498,20500.0
2007-01-26 11:00:00,31.21,31.22,31.1,31.15,39900.0,27.641,27.6498,27.5435,27.5878,39900.0
2007-01-26 11:05:00,31.14,31.15,31.08,31.12,29700.0,27.579,27.5878,27.5258,27.5612,29700.0
2007-01-26 11:10:00,31.12,31.17,31.08,31.16,27100.0,27.5612,27.6055,27.5258,27.5967,27100.0
2007-01-26 11:15:00,31.17,31.22,31.15,31.22,26500.0,27.6055,27.6498,27.5878,27.6498,26500.0
2007-01-26 11:20:00,31.22,31.23,31.18,31.2,14300.0,27.6498,27.6587,27.6144,27.6321,14300.0
2007-01-26 11:25:00,31.2,31.27,31.18,31.27,16700.0,27.6321,27.6941,27.6144,27.6941,16700.0
2007-01-26 11:30:00,31.26,31.33,31.25,31.33,28300.0,27.6852,27.7472,27.6764,27.7472,28300.0
2007-01-26 11:35:00,31.35,31.35,31.27,31.27,35500.0,27.7649,27.7649,27.6941,27.6941,35500.0
2007-01-26 11:40:00,31.27,31.27,31.16,31.21,34500.0,27.6941,27.6941,27.5967,27.641,34500.0
2007-01-26 11:45:00,31.21,31.29,31.21,31.26,41700.0,27.641,27.7118,27.641,27.6852,41700.0
2007-01-26 11:50:00,31.26,31.27,31.23,31.24,14400.0,27.6852,27.6941,27.6587,27.6675,14400.0
2007-01-26 11:55:00,31.23,31.32,31.21,31.24,33100.0,27.6587,27.7384,27.641,27.6675,33100.0
2007-01-26 12:00:00,31.25,31.26,31.22,31.25,25500.0,27.6764,27.6852,27.6498,27.6764,25500.0
2007-01-26 12:05:00,31.25,31.28,31.19,31.19,26700.0,27.6764,27.7029,27.6232,27.6232,26700.0
2007-01-26 12:10:00,31.19,31.32,31.17,31.32,25500.0,27.6232,27.7384,27.6055,27.7384,25500.0
2007-01-26 12:15:00,31.32,31.32,31.27,31.27,13800.0,27.7384,27.7384,27.6941,27.6941,13800.0
2007-01-26 12:20:00,31.28,31.28,31.21,31.22,18600.0,27.7029,27.7029,27.641,27.6498,18600.0
2007-01-26 12:25:00,31.23,31.25,31.22,31.25,6200.0,27.6587,27.6764,27.6498,27.6764,6200.0
2007-01-26 12:30:00,31.25,31.27,31.25,31.27,10800.0,27.6764,27.6941,27.6764,27.6941,10800.0
2007-01-26 12:35:00,31.26,31.26,31.17,31.23,21200.0,27.6852,27.6852,27.6055,27.6587,21200.0
2007-01-26 12:40:00,31.23,31.25,31.22,31.24,22600.0,27.6587,27.6764,27.6498,27.6675,22600.0
2007-01-26 12:45:00,31.24,31.24,31.23,31.23,16700.0,27.6675,27.6675,27.6587,27.6587,16700.0
2007-01-26 12:50:00,31.23,31.25,31.22,31.23,22000.0,27.6587,27.6764,27.6498,27.6587,22000.0
2007-01-26 12:55:00,31.23,31.26,31.23,31.24,20800.0,27.6587,27.6852,27.6587,27.6675,20800.0
2007-01-26 13:00:00,31.23,31.26,31.23,31.25,40100.0,27.6587,27.6852,27.6587,27.6764,40100.0
2007-01-26 13:05:00,31.25,31.26,31.18,31.2,35700.0,27.6764,27.6852,27.6144,27.6321,35700.0
2007-01-26 13:10:00,31.2,31.2,31.1,31.11,23900.0,27.6321,27.6321,27.5435,27.5524,23900.0
2007-01-26 13:15:00,31.11,31.15,31.1,31.14,20700.0,27.5524,27.5878,27.5435,27.579,20700.0
2007-01-26 13:20:00,31.15,31.18,31.14,31.17,35800.0,27.5878,27.6144,27.579,27.6055,35800.0
2007-01-26 13:25:00,31.17,31.21,31.17,31.19,39000.0,27.6055,27.641,27.6055,27.6232,39000.0
2007-01-26 13:30:00,31.19,31.22,31.14,31.15,32700.0,27.6232,27.6498,27.579,27.5878,32700.0
2007-01-26 13:35:00,31.15,31.2,31.15,31.17,17900.0,27.5878,27.6321,27.5878,27.6055,17900.0
2007-01-26 13:40:00,31.18,31.2,31.15,31.16,43400.0,27.6144,27.6321,27.5878,27.5967,43400.0
2007-01-26 13:45:00,31.16,31.16,31.13,31.15,24100.0,27.5967,27.5967,27.5701,27.5878,24100.0
2007-01-26 13:50:00,31.15,31.16,31.11,31.13,54900.0,27.5878,27.5967,27.5524,27.5701,54900.0
2007-01-26 13:55:00,31.15,31.16,31.12,31.14,55200.0,27.5878,27.5967,27.5612,27.579,55200.0
2007-01-26 14:00:00,31.14,31.15,31.08,31.09,19400.0,27.579,27.5878,27.5258,27.5347,19400.0
2007-01-26 14:05:00,31.08,31.09,31.04,31.09,34400.0,27.5258,27.5347,27.4904,27.5347,34400.0
2007-01-26 14:10:00,31.1,31.11,31.09,31.1,20000.0,27.5435,27.5524,27.5347,27.5435,20000.0
2007-01-26 14:15:00,31.1,31.21,31.09,31.15,55200.0,27.5435,27.641,27.5347,27.5878,55200.0
2007-01-26 14:20:00,31.14,31.16,31.13,31.14,29200.0,27.579,27.5967,27.5701,27.579,29200.0
2007-01-26 14:25:00,31.15,31.16,31.11,31.13,33600.0,27.5878,27.5967,27.5524,27.5701,33600.0
2007-01-26 14:30:00,31.14,31.14,31.09,31.14,37200.0,27.579,27.579,27.5347,27.579,37200.0
2007-01-26 14:35:00,31.15,31.2,31.13,31.15,59100.0,27.5878,27.6321,27.5701,27.5878,59100.0
2007-01-26 14:40:00,31.16,31.18,31.12,31.15,85300.0,27.5967,27.6144,27.5612,27.5878,85300.0
2007-01-26 14:45:00,31.15,31.17,31.14,31.15,33400.0,27.5878,27.6055,27.579,27.5878,33400.0
2007-01-26 14:50:00,31.15,31.16,31.1,31.14,30400.0,27.5878,27.5967,27.5435,27.579,30400.0
2007-01-26 14:55:00,31.14,31.17,31.11,31.17,28300.0,27.579,27.6055,27.5524,27.6055,28300.0
2007-01-26 15:00:00,31.16,31.17,31.14,31.17,31600.0,27.5967,27.6055,27.579,27.6055,31600.0
2007-01-26 15:05:00,31.15,31.17,31.14,31.15,57400.0,27.5878,27.6055,27.579,27.5878,57400.0
2007-01-26 15:10:00,31.15,31.16,31.11,31.15,44900.0,27.5878,27.5967,27.5524,27.5878,44900.0
2007-01-26 15:15:00,31.15,31.16,31.13,31.16,57400.0,27.5878,27.5967,27.5701,27.5967,57400.0
2007-01-26 15:20:00,31.15,31.17,31.1,31.15,51700.0,27.5878,27.6055,27.5435,27.5878,51700.0
2007-01-26 15:25:00,31.16,31.17,31.09,31.11,60600.0,27.5967,27.6055,27.5347,27.5524,60600.0
2007-01-26 15:30:00,31.11,31.11,31.07,31.1,68400.0,27.5524,27.5524,27.517,27.5435,68400.0
2007-01-26 15:35:00,31.1,31.15,31.09,31.14,73000.0,27.5435,27.5878,27.5347,27.579,73000.0
2007-01-26 15:40:00,31.14,31.15,31.09,31.1,87300.0,27.579,27.5878,27.5347,27.5435,87300.0
2007-01-26 15:45:00,31.11,31.2,31.1,31.17,44400.0,27.5524,27.6321,27.5435,27.6055,44400.0
2007-01-26 15:50:00,31.17,31.23,31.16,31.18,65600.0,27.6055,27.6587,27.5967,27.6144,65600.0
2007-01-26 15:55:00,31.18,31.19,31.11,31.11,114200.0,27.6144,27.6232,27.5524,27.5524,114200.0
2007-01-29 09:30:00,30.88,31.37,30.86,31.34,89600.0,27.3487,27.7827,27.331,27.7561,89600.0
2007-01-29 09:35:00,31.33,31.35,31.24,31.33,32800.0,27.7472,27.7649,27.6675,27.7472,32800.0
2007-01-29 09:40:00,31.33,31.46,31.29,31.41,54700.0,27.7472,27.8624,27.7118,27.8181,54700.0
2007-01-29 09:45:00,31.41,31.45,31.36,31.42,56200.0,27.8181,27.8535,27.7738,27.8269,56200.0
2007-01-29 09:50:00,31.42,31.46,31.36,31.45,32700.0,27.8269,27.8624,27.7738,27.8535,32700.0
2007-01-29 09:55:00,31.45,31.46,31.25,31.28,26100.0,27.8535,27.8624,27.6764,27.7029,26100.0
2007-01-29 10:00:00,31.29,31.38,31.28,31.34,25200.0,27.7118,27.7915,27.7029,27.7561,25200.0
2007-01-29 10:05:00,31.36,31.41,31.33,31.41,20200.0,27.7738,27.8181,27.7472,27.8181,20200.0
2007-01-29 10:10:00,31.4,31.4,31.25,31.31,34000.0,27.8092,27.8092,27.6764,27.7295,34000.0
2007-01-29 10:15:00,31.28,31.28,31.16,31.19,53100.0,27.7029,27.7029,27.5967,27.6232,53100.0
2007-01-29 10:20:00,31.22,31.22,31.04,31.12,45900.0,27.6498,27.6498,27.4904,27.5612,45900.0
2007-01-29 10:25:00,31.12,31.22,31.08,31.08,32000.0,27.5612,27.6498,27.5258,27.5258,32000.0
2007-01-29 10:30:00,31.08,31.09,30.95,30.96,39200.0,27.5258,27.5347,27.4107,27.4195,39200.0
2007-01-29 10:35:00,30.96,31.06,30.95,31.05,28300.0,27.4195,27.5081,27.4107,27.4992,28300.0
2007-01-29 10:40:00,31.05,31.16,31.05,31.09,18600.0,27.4992,27.5967,27.4992,27.5347,18600.0
2007-01-29 10:45:00,31.09,31.16,31.05,31.1,24400.0,27.5347,27.5967,27.4992,27.5435,24400.0
2007-01-29 10:50:00,31.09,31.12,31.06,31.1,14000.0,27.5347,27.5612,27.5081,27.5435,14000.0
2007-01-29 10:55:00,31.09,31.1,31.01,31.06,39200.0,27.5347,27.5435,27.4638,27.5081,39200.0
2007-01-29 11:00:00,31.06,31.08,31.01,31.06,32400.0,27.5081,27.5258,27.4638,27.5081,32400.0
2007-01-29 11:05:00,31.06,31.09,31.01,31.04,24100.0,27.5081,27.5347,27.4638,27.4904,24100.0
2007-01-29 11:10:00,31.04,31.09,31.03,31.06,17100.0,27.4904,27.5347,27.4815,27.5081,17100.0
2007-01-29 11:15:00,31.06,31.07,30.98,31.03,23900.0,27.5081,27.517,27.4373,27.4815,23900.0
2007-01-29 11:20:00,31.04,31.05,31.03,31.04,9400.0,27.4904,27.4992,27.4815,27.4904,9400.0
2007-01-29 11:25:00,31.03,31.07,31.02,31.07,15300.0,27.4815,27.517,27.4727,27.517,15300.0
2007-01-29 11:30:00,31.07,31.07,30.98,30.98,44800.0,27.517,27.517,27.4373,27.4373,44800.0
2007-01-29 11:35:00,30.98,31.12,30.98,31.08,18300.0,27.4373,27.5612,27.4373,27.5258,18300.0
2007-01-29 11:40:00,31.08,31.11,31.04,31.05,16200.0,27.5258,27.5524,27.4904,27.4992,16200.0
2007-01-29 11:45:00,31.06,31.06,30.98,31.02,33500.0,27.5081,27.5081,27.4373,27.4727,33500.0
2007-01-29 11:50:00,31.0,31.03,30.97,31.01,19700.0,27.455,27.4815,27.4284,27.4638,19700.0
2007-01-29 11:55:00,31.02,31.04,30.99,31.03,14600.0,27.4727,27.4904,27.4461,27.4815,14600.0
2007-01-29 12:00:00,31.04,31.08,31.03,31.08,18000.0,27.4904,27.5258,27.4815,27.5258,18000.0
2007-01-29 12:05:00,31.09,31.09,31.04,31.06,7900.0,27.5347,27.5347,27.4904,27.5081,7900.0
2007-01-29 12:10:00,31.05,31.19,31.05,31.09,26000.0,27.4992,27.6232,27.4992,27.5347,26000.0
2007-01-29 12:15:00,31.1,31.2,31.08,31.19,40900.0,27.5435,27.6321,27.5258,27.6232,40900.0
2007-01-29 12:20:00,31.18,31.18,31.09,31.1,29100.0,27.6144,27.6144,27.5347,27.5435,29100.0
2007-01-29 12:25:00,31.1,31.11,31.09,31.1,7000.0,27.5435,27.5524,27.5347,27.5435,7000.0
2007-01-29 12:30:00,31.1,31.12,31.09,31.11,14300.0,27.5435,27.5612,27.5347,27.5524,14300.0
2007-01-29 12:35:00,31.11,31.15,31.11,31.15,10800.0,27.5524,27.5878,27.5524,27.5878,10800.0
2007-01-29 12:40:00,31.15,31.21,31.13,31.14,25300.0,27.5878,27.641,27.5701,27.579,25300.0
2007-01-29 12:45:00,31.13,31.33,31.13,31.3,34700.0,27.5701,27.7472,27.5701,27.7207,34700.0
2007-01-29 12:50:00,31.28,31.39,31.27,31.32,60200.0,27.7029,27.8004,27.6941,27.7384,60200.0
2007-01-29 12:55:00,31.33,31.45,31.33,31.44,31800.0,27.7472,27.8535,27.7472,27.8447,31800.0
2007-01-29 13:00:00,31.44,31.5,31.43,31.45,47300.0,27.8447,27.8978,27.8358,27.8535,47300.0
2007-01-29 13:05:00,31.44,31.47,31.37,31.4,32500.0,27.8447,27.8712,27.7827,27.8092,32500.0
2007-01-29 13:10:00,31.4,31.4,31.34,31.39,27700.0,27.8092,27.8092,27.7561,27.8004,27700.0
2007-01-29 13:15:00,31.4,31.4,31.31,31.33,20800.0,27.8092,27.8092,27.7295,27.7472,20800.0
2007-01-29 13:20:00,31.33,31.33,31.27,31.28,21800.0,27.7472,27.7472,27.6941,27.7029,21800.0
2007-01-29 13:25:00,31.27,31.3,31.25,31.29,18900.0,27.6941,27.7207,27.6764,27.7118,18900.0
2007-01-29 13:30:00,31.28,31.34,31.25,31.29,57400.0,27.7029,27.7561,27.6764,27.7118,57400.0
2007-01-29 13:35:00,31.3,31.3,31.25,31.26,15600.0,27.7207,27.7207,27.6764,27.6852,15600.0
2007-01-29 13:40:00,31.25,31.25,31.2,31.2,18000.0,27.6764,27.6764,27.6321,27.6321,18000.0
2007-01-29 13:45:00,31.2,31.21,31.13,31.14,25600.0,27.6321,27.641,27.5701,27.579,25600.0
2007-01-29 13:50:00,31.13,31.21,31.09,31.11,36200.0,27.5701,27.641,27.5347,27.5524,36200.0
2007-01-29 13:55:00,31.1,31.14,31.09,31.09,29700.0,27.5435,27.579,27.5347,27.5347,29700.0
2007-01-29 14:00:00,31.09,31.13,31.0,31.02,45200.0,27.5347,27.5701,27.455,27.4727,45200.0
2007-01-29 14:05:00,31.03,31.08,30.92,31.04,58000.0,27.4815,27.5258,27.3841,27.4904,58000.0
2007-01-29 14:10:00,31.04,31.08,30.95,31.0,51900.0,27.4904,27.5258,27.4107,27.455,51900.0
2007-01-29 14:15:00,31.01,31.06,30.98,31.02,22400.0,27.4638,27.5081,27.4373,27.4727,22400.0
2007-01-29 14:20:00,31.04,31.08,30.98,31.03,18100.0,27.4904,27.5258,27.4373,27.4815,18100.0
2007-01-29 14:25:00,31.03,31.13,30.98,31.06,44500.0,27.4815,27.5701,27.4373,27.5081,44500.0
2007-01-29 14:30:00,31.08,31.17,31.07,31.11,28400.0,27.5258,27.6055,27.517,27.5524,28400.0
2007-01-29 14:35:00,31.12,31.14,31.1,31.1,20600.0,27.5612,27.579,27.5435,27.5435,20600.0
2007-01-29 14:40:00,31.1,31.2,31.08,31.08,28700.0,27.5435,27.6321,27.5258,27.5258,28700.0
2007-01-29 14:45:00,31.09,31.11,31.06,31.1,21100.0,27.5347,27.5524,27.5081,27.5435,21100.0
2007-01-29 14:50:00,31.1,31.1,31.02,31.04,22600.0,27.5435,27.5435,27.4727,27.4904,22600.0
2007-01-29 14:55:00,31.05,31.09,31.01,31.04,31100.0,27.4992,27.5347,27.4638,27.4904,31100.0
2007-01-29 15:00:00,31.04,31.09,31.03,31.06,24000.0,27.4904,27.5347,27.4815,27.5081,24000.0
2007-01-29 15:05:00,31.07,31.07,31.01,31.07,36100.0,27.517,27.517,27.4638,27.517,36100.0
2007-01-29 15:10:00,31.06,31.09,31.02,31.06,47200.0,27.5081,27.5347,27.4727,27.5081,47200.0
2007-01-29 15:15:00,31.06,31.09,31.0,31.07,31100.0,27.5081,27.5347,27.455,27.517,31100.0
2007-01-29 15:20:00,31.07,31.11,31.04,31.06,30300.0,27.517,27.5524,27.4904,27.5081,30300.0
2007-01-29 15:25:00,31.06,31.16,31.06,31.15,25100.0,27.5081,27.5967,27.5081,27.5878,25100.0
2007-01-29 15:30:00,31.14,31.18,31.13,31.15,28700.0,27.579,27.6144,27.5701,27.5878,28700.0
2007-01-29 15:35:00,31.14,31.17,31.12,31.13,27900.0,27.579,27.6055,27.5612,27.5701,27900.0
2007-01-29 15:40:00,31.13,31.13,31.08,31.11,46800.0,27.5701,27.5701,27.5258,27.5524,46800.0
2007-01-29 15:45:00,31.11,31.2,31.1,31.17,45700.0,27.5524,27.6321,27.5435,27.6055,45700.0
2007-01-29 15:50:00,31.17,31.22,31.1,31.11,82100.0,27.6055,27.6498,27.5435,27.5524,82100.0
2007-01-29 15:55:00,31.11,31.23,31.1,31.23,101900.0,27.5524,27.6587,27.5435,27.6587,101900.0
2007-01-30 09:30:00,31.16,31.3,30.96,31.03,52800.0,27.5967,27.7207,27.4195,27.4815,52800.0
2007-01-30 09:35:00,31.05,31.17,31.04,31.17,24500.0,27.4992,27.6055,27.4904,27.6055,24500.0
2007-01-30 09:40:00,31.13,31.24,31.07,31.2,21300.0,27.5701,27.6675,27.517,27.6321,21300.0
2007-01-30 09:45:00,31.22,31.22,31.09,31.11,20900.0,27.6498,27.6498,27.5347,27.5524,20900.0
2007-01-30 09:50:00,31.11,31.13,31.03,31.08,39200.0,27.5524,27.5701,27.4815,27.5258,39200.0
2007-01-30 09:55:00,31.08,31.1,31.07,31.09,36500.0,27.5258,27.5435,27.517,27.5347,36500.0
2007-01-30 10:00:00,31.1,31.11,31.02,31.05,41600.0,27.5435,27.5524,27.4727,27.4992,41600.0
2007-01-30 10:05:00,31.05,31.07,30.96,30.97,39400.0,27.4992,27.517,27.4195,27.4284,39400.0
2007-01-30 10:10:00,30.98,31.02,30.89,30.89,75300.0,27.4373,27.4727,27.3575,27.3575,75300.0
2007-01-30 10:15:00,30.89,30.95,30.89,30.93,30600.0,27.3575,27.4107,27.3575,27.393,30600.0
2007-01-30 10:20:00,30.93,30.93,30.85,30.86,34800.0,27.393,27.393,27.3221,27.331,34800.0
2007-01-30 10:25:00,30.87,30.93,30.87,30.92,20500.0,27.3398,27.393,27.3398,27.3841,20500.0
2007-01-30 10:30:00,30.92,30.93,30.88,30.9,13000.0,27.3841,27.393,27.3487,27.3664,13000.0
2007-01-30 10:35:00,30.9,30.9,30.78,30.78,30600.0,27.3664,27.3664,27.2601,27.2601,30600.0
2007-01-30 10:40:00,30.78,30.84,30.78,30.84,33600.0,27.2601,27.3133,27.2601,27.3133,33600.0
2007-01-30 10:45:00,30.84,30.84,30.81,30.84,19600.0,27.3133,27.3133,27.2867,27.3133,19600.0
2007-01-30 10:50:00,30.84,30.84,30.81,30.83,12400.0,27.3133,27.3133,27.2867,27.3044,12400.0
2007-01-30 10:55:00,30.83,30.88,30.83,30.87,13800.0,27.3044,27.3487,27.3044,27.3398,13800.0
2007-01-30 11:00:00,30.88,30.89,30.82,30.83,18100.0,27.3487,27.3575,27.2956,27.3044,18100.0
2007-01-30 11:05:00,30.83,30.84,30.79,30.8,27600.0,27.3044,27.3133,27.269,27.2778,27600.0
2007-01-30 11:10:00,30.79,30.85,30.79,30.85,18100.0,27.269,27.3221,27.269,27.3221,18100.0
2007-01-30 11:15:00,30.85,30.91,30.84,30.9,79800.0,27.3221,27.3753,27.3133,27.3664,79800.0
2007-01-30 11:20:00,30.9,30.94,30.89,30.93,40200.0,27.3664,27.4018,27.3575,27.393,40200.0
2007-01-30 11:25:00,30.94,30.94,30.87,30.87,33900.0,27.4018,27.4018,27.3398,27.3398,33900.0
2007-01-30 11:30:00,30.87,30.88,30.87,30.88,15900.0,27.3398,27.3487,27.3398,27.3487,15900.0
2007-01-30 11:35:00,30.88,30.89,30.83,30.89,27600.0,27.3487,27.3575,27.3044,27.3575,27600.0
2007-01-30 11:40:00,30.9,30.94,30.89,30.93,32400.0,27.3664,27.4018,27.3575,27.393,32400.0
2007-01-30 11:45:00,30.93,30.99,30.92,30.94,46400.0,27.393,27.4461,27.3841,27.4018,46400.0
2007-01-30 11:50:00,30.94,30.94,30.83,30.83,30600.0,27.4018,27.4018,27.3044,27.3044,30600.0
2007-01-30 11:55:00,30.84,30.87,30.82,30.82,29600.0,27.3133,27.3398,27.2956,27.2956,29600.0
2007-01-30 12:00:00,30.82,30.85,30.77,30.82,50000.0,27.2956,27.3221,27.2513,27.2956,50000.0
2007-01-30 12:05:00,30.81,30.82,30.77,30.79,27700.0,27.2867,27.2956,27.2513,27.269,27700.0
2007-01-30 12:10:00,30.78,30.83,30.78,30.81,16400.0,27.2601,27.3044,27.2601,27.2867,16400.0
2007-01-30 12:15:00,30.81,30.81,30.75,30.75,26400.0,27.2867,27.2867,27.2336,27.2336,26400.0
2007-01-30 12:20:00,30.76,30.8,30.75,30.77,27900.0,27.2424,27.2778,27.2336,27.2513,27900.0
2007-01-30 12:25:00,30.76,30.79,30.73,30.79,20800.0,27.2424,27.269,27.2158,27.269,20800.0
2007-01-30 12:30:00,30.78,30.8,30.76,30.79,30300.0,27.2601,27.2778,27.2424,27.269,30300.0
2007-01-30 12:35:00,30.78,30.8,30.77,30.79,20900.0,27.2601,27.2778,27.2513,27.269,20900.0
2007-01-30 12:40:00,30.79,30.8,30.76,30.77,15100.0,27.269,27.2778,27.2424,27.2513,15100.0
2007-01-30 12:45:00,30.76,30.77,30.76,30.76,12100.0,27.2424,27.2513,27.2424,27.2424,12100.0
2007-01-30 12:50:00,30.76,30.77,30.72,30.73,19600.0,27.2424,27.2513,27.207,27.2158,19600.0
2007-01-30 12:55:00,30.72,30.75,30.72,30.74,24500.0,27.207,27.2336,27.207,27.2247,24500.0
2007-01-30 13:00:00,30.75,30.77,30.74,30.77,40800.0,27.2336,27.2513,27.2247,27.2513,40800.0
2007-01-30 13:05:00,30.77,30.77,30.7,30.7,30000.0,27.2513,27.2513,27.1893,27.1893,30000.0
2007-01-30 13:10:00,30.71,30.72,30.7,30.72,20300.0,27.1981,27.207,27.1893,27.207,20300.0
2007-01-30 13:15:00,30.72,30.76,30.72,30.75,24800.0,27.207,27.2424,27.207,27.2336,24800.0
2007-01-30 13:20:00,30.75,30.77,30.69,30.7,96400.0,27.2336,27.2513,27.1804,27.1893,96400.0
2007-01-30 13:25:00,30.69,30.74,30.68,30.74,39900.0,27.1804,27.2247,27.1716,27.2247,39900.0
2007-01-30 13:30:00,30.74,30.75,30.7,30.72,32200.0,27.2247,27.2336,27.1893,27.207,32200.0
2007-01-30 13:35:00,30.72,30.72,30.68,30.7,15600.0,27.207,27.207,27.1716,27.1893,15600.0
2007-01-30 13:40:00,30.7,30.74,30.69,30.74,18000.0,27.1893,27.2247,27.1804,27.2247,18000.0
2007-01-30 13:45:00,30.74,30.75,30.74,30.74,28800.0,27.2247,27.2336,27.2247,27.2247,28800.0
2007-01-30 13:50:00,30.74,30.76,30.74,30.75,24900.0,27.2247,27.2424,27.2247,27.2336,24900.0
2007-01-30 13:55:00,30.74,30.77,30.74,30.75,53700.0,27.2247,27.2513,27.2247,27.2336,53700.0
2007-01-30 14:00:00,30.75,30.77,30.74,30.77,40300.0,27.2336,27.2513,27.2247,27.2513,40300.0
2007-01-30 14:05:00,30.78,30.8,30.75,30.78,17300.0,27.2601,27.2778,27.2336,27.2601,17300.0
2007-01-30 14:10:00,30.79,30.81,30.77,30.8,33200.0,27.269,27.2867,27.2513,27.2778,33200.0
2007-01-30 14:15:00,30.81,30.85,30.81,30.83,44200.0,27.2867,27.3221,27.2867,27.3044,44200.0
2007-01-30 14:20:00,30.83,30.84,30.83,30.83,17300.0,27.3044,27.3133,27.3044,27.3044,17300.0
2007-01-30 14:25:00,30.83,30.84,30.78,30.78,39800.0,27.3044,27.3133,27.2601,27.2601,39800.0
2007-01-30 14:30:00,30.78,30.78,30.74,30.77,43500.0,27.2601,27.2601,27.2247,27.2513,43500.0
2007-01-30 14:35:00,30.77,30.77,30.72,30.72,28200.0,27.2513,27.2513,27.207,27.207,28200.0
2007-01-30 14:40:00,30.73,30.73,30.7,30.7,53800.0,27.2158,27.2158,27.1893,27.1893,53800.0
2007-01-30 14:45:00,30.7,30.72,30.65,30.66,43300.0,27.1893,27.207,27.145,27.1538,43300.0
2007-01-30 14:50:00,30.65,30.69,30.65,30.67,80500.0,27.145,27.1804,27.145,27.1627,80500.0
2007-01-30 14:55:00,30.67,30.7,30.61,30.69,103000.0,27.1627,27.1893,27.1096,27.1804,103000.0
2007-01-30 15:00:00,30.69,30.72,30.67,30.72,93900.0,27.1804,27.207,27.1627,27.207,93900.0
2007-01-30 15:05:00,30.72,30.72,30.7,30.72,35400.0,27.207,27.207,27.1893,27.207,35400.0
2007-01-30 15:10:00,30.72,30.78,30.72,30.77,30500.0,27.207,27.2601,27.207,27.2513,30500.0
2007-01-30 15:15:00,30.77,30.79,30.77,30.79,81900.0,27.2513,27.269,27.2513,27.269,81900.0
2007-01-30 15:20:00,30.79,30.82,30.78,30.8,121000.0,27.269,27.2956,27.2601,27.2778,121000.0
2007-01-30 15:25:00,30.8,30.83,30.79,30.83,38600.0,27.2778,27.3044,27.269,27.3044,38600.0
2007-01-30 15:30:00,30.83,30.83,30.81,30.82,62200.0,27.3044,27.3044,27.2867,27.2956,62200.0
2007-01-30 15:35:00,30.81,30.87,30.81,30.87,92100.0,27.2867,27.3398,27.2867,27.3398,92100.0
2007-01-30 15:40:00,30.86,30.9,30.86,30.89,94900.0,27.331,27.3664,27.331,27.3575,94900.0
2007-01-30 15:45:00,30.89,30.89,30.83,30.83,94900.0,27.3575,27.3575,27.3044,27.3044,94900.0
2007-01-30 15:50:00,30.83,30.95,30.83,30.92,104100.0,27.3044,27.4107,27.3044,27.3841,104100.0
2007-01-30 15:55:00,30.92,30.97,30.89,30.91,171800.0,27.3841,27.4284,27.3575,27.3753,171800.0
2007-01-31 09:30:00,30.98,31.0,30.84,30.92,36400.0,27.4373,27.455,27.3133,27.3841,36400.0
2007-01-31 09:35:00,30.92,30.92,30.87,30.88,18400.0,27.3841,27.3841,27.3398,27.3487,18400.0
2007-01-31 09:40:00,30.87,30.89,30.6,30.79,51600.0,27.3398,27.3575,27.1007,27.269,51600.0
2007-01-31 09:45:00,30.79,30.88,30.77,30.8,30400.0,27.269,27.3487,27.2513,27.2778,30400.0
2007-01-31 09:50:00,30.79,30.79,30.55,30.58,49000.0,27.269,27.269,27.0564,27.083,49000.0
2007-01-31 09:55:00,30.58,30.58,30.47,30.53,31400.0,27.083,27.083,26.9856,27.0387,31400.0
2007-01-31 10:00:00,30.54,30.66,30.53,30.64,27500.0,27.0476,27.1538,27.0387,27.1361,27500.0
2007-01-31 10:05:00,30.66,30.72,30.63,30.72,27700.0,27.1538,27.207,27.1273,27.207,27700.0
2007-01-31 10:10:00,30.74,30.83,30.73,30.78,18400.0,27.2247,27.3044,27.2158,27.2601,18400.0
2007-01-31 10:15:00,30.79,30.8,30.74,30.75,9000.0,27.269,27.2778,27.2247,27.2336,9000.0
2007-01-31 10:20:00,30.75,30.92,30.72,30.92,30000.0,27.2336,27.3841,27.207,27.3841,30000.0
2007-01-31 10:25:00,30.91,31.05,30.85,31.02,44900.0,27.3753,27.4992,27.3221,27.4727,44900.0
2007-01-31 10:30:00,31.01,31.13,30.97,31.13,70400.0,27.4638,27.5701,27.4284,27.5701,70400.0
2007-01-31 10:35:00,31.16,31.32,31.15,31.28,75800.0,27.5967,27.7384,27.5878,27.7029,75800.0
2007-01-31 10:40:00,31.28,31.37,31.25,31.35,57100.0,27.7029,27.7827,27.6764,27.7649,57100.0
2007-01-31 10:45:00,31.35,31.37,31.31,31.32,63000.0,27.7649,27.7827,27.7295,27.7384,63000.0
2007-01-31 10:50:00,31.3,31.35,31.28,31.32,52100.0,27.7207,27.7649,27.7029,27.7384,52100.0
2007-01-31 10:55:00,31.3,31.31,31.23,31.24,33500.0,27.7207,27.7295,27.6587,27.6675,33500.0
2007-01-31 11:00:00,31.24,31.25,31.18,31.19,16200.0,27.6675,27.6764,27.6144,27.6232,16200.0
2007-01-31 11:05:00,31.2,31.29,31.17,31.29,40800.0,27.6321,27.7118,27.6055,27.7118,40800.0
2007-01-31 11:10:00,31.28,31.28,31.2,31.21,13700.0,27.7029,27.7029,27.6321,27.641,13700.0
2007-01-31 11:15:00,31.21,31.22,31.18,31.21,12500.0,27.641,27.6498,27.6144,27.641,12500.0
2007-01-31 11:20:00,31.2,31.2,31.14,31.14,27600.0,27.6321,27.6321,27.579,27.579,27600.0
2007-01-31 11:25:00,31.14,31.2,31.14,31.18,16600.0,27.579,27.6321,27.579,27.6144,16600.0
2007-01-31 11:30:00,31.18,31.21,31.17,31.2,17500.0,27.6144,27.641,27.6055,27.6321,17500.0
2007-01-31 11:35:00,31.2,31.27,31.17,31.2,39900.0,27.6321,27.6941,27.6055,27.6321,39900.0
2007-01-31 11:40:00,31.19,31.22,31.17,31.2,13500.0,27.6232,27.6498,27.6055,27.6321,13500.0
2007-01-31 11:45:00,31.2,31.25,31.2,31.25,11100.0,27.6321,27.6764,27.6321,27.6764,11100.0
2007-01-31 11:50:00,31.25,31.26,31.2,31.2,11700.0,27.6764,27.6852,27.6321,27.6321,11700.0
2007-01-31 11:55:00,31.2,31.23,31.2,31.2,11900.0,27.6321,27.6587,27.6321,27.6321,11900.0
2007-01-31 12:00:00,31.2,31.2,31.17,31.17,6600.0,27.6321,27.6321,27.6055,27.6055,6600.0
2007-01-31 12:05:00,31.17,31.18,31.17,31.17,6400.0,27.6055,27.6144,27.6055,27.6055,6400.0
2007-01-31 12:10:00,31.17,31.18,31.17,31.17,4000.0,27.6055,27.6144,27.6055,27.6055,4000.0
2007-01-31 12:15:00,31.17,31.22,31.16,31.21,21900.0,27.6055,27.6498,27.5967,27.641,21900.0
2007-01-31 12:20:00,31.21,31.24,31.2,31.2,13100.0,27.641,27.6675,27.6321,27.6321,13100.0
2007-01-31 12:25:00,31.2,31.26,31.2,31.23,12900.0,27.6321,27.6852,27.6321,27.6587,12900.0
2007-01-31 12:30:00,31.23,31.24,31.2,31.2,11800.0,27.6587,27.6675,27.6321,27.6321,11800.0
2007-01-31 12:35:00,31.21,31.25,31.21,31.22,17500.0,27.641,27.6764,27.641,27.6498,17500.0
2007-01-31 12:40:00,31.23,31.23,31.21,31.21,11800.0,27.6587,27.6587,27.641,27.641,11800.0
2007-01-31 12:45:00,31.21,31.27,31.21,31.24,12700.0,27.641,27.6941,27.641,27.6675,12700.0
2007-01-31 12:50:00,31.23,31.28,31.22,31.26,20000.0,27.6587,27.7029,27.6498,27.6852,20000.0
2007-01-31 12:55:00,31.25,31.31,31.25,31.29,9500.0,27.6764,27.7295,27.6764,27.7118,9500.0
2007-01-31 13:00:00,31.29,31.29,31.26,31.27,7700.0,27.7118,27.7118,27.6852,27.6941,7700.0
2007-01-31 13:05:00,31.27,31.29,31.23,31.26,33500.0,27.6941,27.7118,27.6587,27.6852,33500.0
2007-01-31 13:10:00,31.26,31.29,31.26,31.27,16800.0,27.6852,27.7118,27.6852,27.6941,16800.0
2007-01-31 13:15:00,31.27,31.28,31.23,31.23,6100.0,27.6941,27.7029,27.6587,27.6587,6100.0
2007-01-31 13:20:00,31.24,31.25,31.21,31.22,5700.0,27.6675,27.6764,27.641,27.6498,5700.0
2007-01-31 13:25:00,31.21,31.22,31.2,31.22,14300.0,27.641,27.6498,27.6321,27.6498,14300.0
2007-01-31 13:30:00,31.22,31.23,31.21,31.21,9300.0,27.6498,27.6587,27.641,27.641,9300.0
2007-01-31 13:35:00,31.21,31.26,31.21,31.22,10100.0,27.641,27.6852,27.641,27.6498,10100.0
2007-01-31 13:40:00,31.21,31.21,31.11,31.12,12800.0,27.641,27.641,27.5524,27.5612,12800.0
2007-01-31 13:45:00,31.13,31.18,31.13,31.13,10100.0,27.5701,27.6144,27.5701,27.5701,10100.0
2007-01-31 13:50:00,31.11,31.2,31.1,31.11,12700.0,27.5524,27.6321,27.5435,27.5524,12700.0
2007-01-31 13:55:00,31.1,31.14,31.1,31.12,14100.0,27.5435,27.579,27.5435,27.5612,14100.0
2007-01-31 14:00:00,31.12,31.15,31.11,31.13,10200.0,27.5612,27.5878,27.5524,27.5701,10200.0
2007-01-31 14:05:00,31.14,31.19,31.13,31.15,27600.0,27.579,27.6232,27.5701,27.5878,27600.0
2007-01-31 14:10:00,31.16,31.19,31.09,31.18,51300.0,27.5967,27.6232,27.5347,27.6144,51300.0
2007-01-31 14:15:00,31.2,31.39,31.17,31.37,48400.0,27.6321,27.8004,27.6055,27.7827,48400.0
2007-01-31 14:20:00,31.37,31.47,31.29,31.33,52300.0,27.7827,27.8712,27.7118,27.7472,52300.0
2007-01-31 14:25:00,31.35,31.38,31.22,31.27,23500.0,27.7649,27.7915,27.6498,27.6941,23500.0
2007-01-31 14:30:00,31.27,31.39,31.25,31.36,18300.0,27.6941,27.8004,27.6764,27.7738,18300.0
2007-01-31 14:35:00,31.38,31.5,31.38,31.47,37500.0,27.7915,27.8978,27.7915,27.8712,37500.0
2007-01-31 14:40:00,31.48,31.48,31.41,31.48,29800.0,27.8801,27.8801,27.8181,27.8801,29800.0
2007-01-31 14:45:00,31.48,31.53,31.46,31.5,48500.0,27.8801,27.9244,27.8624,27.8978,48500.0
2007-01-31 14:50:00,31.5,31.53,31.46,31.52,21600.0,27.8978,27.9244,27.8624,27.9155,21600.0
2007-01-31 14:55:00,31.52,31.55,31.47,31.5,27900.0,27.9155,27.9421,27.8712,27.8978,27900.0
2007-01-31 15:00:00,31.5,31.55,31.48,31.48,27100.0,27.8978,27.9421,27.8801,27.8801,27100.0
2007-01-31 15:05:00,31.49,31.69,31.47,31.65,97800.0,27.8889,28.0661,27.8712,28.0306,97800.0
2007-01-31 15:10:00,31.65,31.66,31.58,31.58,34000.0,28.0306,28.0395,27.9686,27.9686,34000.0
2007-01-31 15:15:00,31.58,31.6,31.56,31.58,19600.0,27.9686,27.9864,27.9509,27.9686,19600.0
2007-01-31 15:20:00,31.58,31.65,31.53,31.56,63800.0,27.9686,28.0306,27.9244,27.9509,63800.0
2007-01-31 15:25:00,31.56,31.65,31.55,31.61,35700.0,27.9509,28.0306,27.9421,27.9952,35700.0
2007-01-31 15:30:00,31.6,31.63,31.58,31.6,32600.0,27.9864,28.0129,27.9686,27.9864,32600.0
2007-01-31 15:35:00,31.6,31.61,31.53,31.54,26800.0,27.9864,27.9952,27.9244,27.9332,26800.0
2007-01-31 15:40:00,31.53,31.55,31.52,31.53,21700.0,27.9244,27.9421,27.9155,27.9244,21700.0
2007-01-31 15:45:00,31.53,31.57,31.52,31.56,26800.0,27.9244,27.9598,27.9155,27.9509,26800.0
2007-01-31 15:50:00,31.56,31.56,31.5,31.5,27000.0,27.9509,27.9509,27.8978,27.8978,27000.0
2007-01-31 15:55:00,31.49,31.49,31.4,31.45,77500.0,27.8889,27.8889,27.8092,27.8535,77500.0
2007-02-01 09:30:00,31.4,31.65,31.4,31.63,33600.0,27.8092,28.0306,27.8092,28.0129,33600.0
2007-02-01 09:35:00,31.63,31.67,31.63,31.64,15800.0,28.0129,28.0483,28.0129,28.0218,15800.0
2007-02-01 09:40:00,31.64,31.64,31.47,31.55,39300.0,28.0218,28.0218,27.8712,27.9421,39300.0
2007-02-01 09:45:00,31.53,31.68,31.5,31.56,24500.0,27.9244,28.0572,27.8978,27.9509,24500.0
2007-02-01 09:50:00,31.54,31.63,31.54,31.63,20300.0,27.9332,28.0129,27.9332,28.0129,20300.0
2007-02-01 09:55:00,31.63,31.63,31.47,31.5,26500.0,28.0129,28.0129,27.8712,27.8978,26500.0
2007-02-01 10:00:00,31.5,31.62,31.4,31.51,49300.0,27.8978,28.0041,27.8092,27.9066,49300.0
2007-02-01 10:05:00,31.51,31.61,31.51,31.59,31200.0,27.9066,27.9952,27.9066,27.9775,31200.0
2007-02-01 10:10:00,31.58,31.58,31.39,31.42,25700.0,27.9686,27.9686,27.8004,27.8269,25700.0
2007-02-01 10:15:00,31.42,31.54,31.42,31.46,18100.0,27.8269,27.9332,27.8269,27.8624,18100.0
2007-02-01 10:20:00,31.46,31.49,31.4,31.44,27900.0,27.8624,27.8889,27.8092,27.8447,27900.0
2007-02-01 10:25:00,31.44,31.56,31.44,31.51,40800.0,27.8447,27.9509,27.8447,27.9066,40800.0
2007-02-01 10:30:00,31.49,31.53,31.48,31.53,12900.0,27.8889,27.9244,27.8801,27.9244,12900.0
2007-02-01 10:35:00,31.53,31.56,31.52,31.54,22800.0,27.9244,27.9509,27.9155,27.9332,22800.0
2007-02-01 10:40:00,31.54,31.63,31.54,31.62,14100.0,27.9332,28.0129,27.9332,28.0041,14100.0
2007-02-01 10:45:00,31.62,31.62,31.58,31.58,7700.0,28.0041,28.0041,27.9686,27.9686,7700.0
2007-02-01 10:50:00,31.58,31.58,31.48,31.48,20500.0,27.9686,27.9686,27.8801,27.8801,20500.0
2007-02-01 10:55:00,31.48,31.49,31.44,31.44,23400.0,27.8801,27.8889,27.8447,27.8447,23400.0
2007-02-01 11:00:00,31.44,31.44,31.25,31.26,39100.0,27.8447,27.8447,27.6764,27.6852,39100.0
2007-02-01 11:05:00,31.26,31.27,31.14,31.21,37200.0,27.6852,27.6941,27.579,27.641,37200.0
2007-02-01 11:10:00,31.18,31.2,31.11,31.13,27300.0,27.6144,27.6321,27.5524,27.5701,27300.0
2007-02-01 11:15:00,31.13,31.16,31.09,31.13,21100.0,27.5701,27.5967,27.5347,27.5701,21100.0
2007-02-01 11:20:00,31.15,31.21,31.13,31.16,24400.0,27.5878,27.641,27.5701,27.5967,24400.0
2007-02-01 11:25:00,31.16,31.21,31.16,31.21,18200.0,27.5967,27.641,27.5967,27.641,18200.0
2007-02-01 11:30:00,31.22,31.3,31.22,31.29,11800.0,27.6498,27.7207,27.6498,27.7118,11800.0
2007-02-01 11:35:00,31.29,31.33,31.29,31.32,17100.0,27.7118,27.7472,27.7118,27.7384,17100.0
2007-02-01 11:40:00,31.32,31.33,31.31,31.33,19900.0,27.7384,27.7472,27.7295,27.7472,19900.0
2007-02-01 11:45:00,31.32,31.33,31.31,31.32,24900.0,27.7384,27.7472,27.7295,27.7384,24900.0
2007-02-01 11:50:00,31.32,31.33,31.31,31.32,15900.0,27.7384,27.7472,27.7295,27.7384,15900.0
2007-02-01 11:55:00,31.32,31.34,31.31,31.32,22400.0,27.7384,27.7561,27.7295,27.7384,22400.0
2007-02-01 12:00:00,31.33,31.35,31.33,31.34,11800.0,27.7472,27.7649,27.7472,27.7561,11800.0
2007-02-01 12:05:00,31.34,31.39,31.34,31.37,23700.0,27.7561,27.8004,27.7561,27.7827,23700.0
2007-02-01 12:10:00,31.37,31.4,31.36,31.4,19300.0,27.7827,27.8092,27.7738,27.8092,19300.0
2007-02-01 12:15:00,31.39,31.4,31.34,31.34,21700.0,27.8004,27.8092,27.7561,27.7561,21700.0
2007-02-01 12:20:00,31.34,31.37,31.34,31.34,20400.0,27.7561,27.7827,27.7561,27.7561,20400.0
2007-02-01 12:25:00,31.34,31.35,31.27,31.28,17300.0,27.7561,27.7649,27.6941,27.7029,17300.0
2007-02-01 12:30:00,31.28,31.28,31.23,31.24,7600.0,27.7029,27.7029,27.6587,27.6675,7600.0
2007-02-01 12:35:00,31.25,31.26,31.24,31.25,3900.0,27.6764,27.6852,27.6675,27.6764,3900.0
2007-02-01 12:40:00,31.25,31.25,31.21,31.22,11100.0,27.6764,27.6764,27.641,27.6498,11100.0
2007-02-01 12:45:00,31.22,31.27,31.22,31.27,13400.0,27.6498,27.6941,27.6498,27.6941,13400.0
2007-02-01 12:50:00,31.27,31.27,31.24,31.24,5000.0,27.6941,27.6941,27.6675,27.6675,5000.0
2007-02-01 12:55:00,31.25,31.25,31.18,31.18,10300.0,27.6764,27.6764,27.6144,27.6144,10300.0
2007-02-01 13:00:00,31.18,31.18,31.12,31.14,20700.0,27.6144,27.6144,27.5612,27.579,20700.0
2007-02-01 13:05:00,31.14,31.18,31.11,31.11,19400.0,27.579,27.6144,27.5524,27.5524,19400.0
2007-02-01 13:10:00,31.11,31.12,31.06,31.09,27100.0,27.5524,27.5612,27.5081,27.5347,27100.0
2007-02-01 13:15:00,31.1,31.1,31.07,31.07,9500.0,27.5435,27.5435,27.517,27.517,9500.0
2007-02-01 13:20:00,31.07,31.13,31.05,31.13,9600.0,27.517,27.5701,27.4992,27.5701,9600.0
2007-02-01 13:25:00,31.13,31.17,31.13,31.17,11300.0,27.5701,27.6055,27.5701,27.6055,11300.0
2007-02-01 13:30:00,31.17,31.17,31.11,31.14,11900.0,27.6055,27.6055,27.5524,27.579,11900.0
2007-02-01 13:35:00,31.14,31.18,31.11,31.15,22600.0,27.579,27.6144,27.5524,27.5878,22600.0
2007-02-01 13:40:00,31.15,31.22,31.14,31.22,9700.0,27.5878,27.6498,27.579,27.6498,9700.0
2007-02-01 13:45:00,31.22,31.26,31.22,31.23,11300.0,27.6498,27.6852,27.6498,27.6587,11300.0
2007-02-01 13:50:00,31.23,31.23,31.2,31.23,9200.0,27.6587,27.6587,27.6321,27.6587,9200.0
2007-02-01 13:55:00,31.23,31.24,31.21,31.23,15600.0,27.6587,27.6675,27.641,27.6587,15600.0
2007-02-01 14:00:00,31.23,31.24,31.19,31.19,13400.0,27.6587,27.6675,27.6232,27.6232,13400.0
2007-02-01 14:05:00,31.19,31.24,31.19,31.23,17600.0,27.6232,27.6675,27.6232,27.6587,17600.0
2007-02-01 14:10:00,31.23,31.3,31.21,31.21,21600.0,27.6587,27.7207,27.641,27.641,21600.0
2007-02-01 14:15:00,31.21,31.29,31.17,31.26,26700.0,27.641,27.7118,27.6055,27.6852,26700.0
2007-02-01 14:20:00,31.27,31.27,31.25,31.25,7400.0,27.6941,27.6941,27.6764,27.6764,7400.0
2007-02-01 14:25:00,31.25,31.29,31.24,31.28,8000.0,27.6764,27.7118,27.6675,27.7029,8000.0
2007-02-01 14:30:00,31.27,31.33,31.27,31.28,7300.0,27.6941,27.7472,27.6941,27.7029,7300.0
2007-02-01 14:35:00,31.28,31.28,31.21,31.22,8600.0,27.7029,27.7029,27.641,27.6498,8600.0
2007-02-01 14:40:00,31.22,31.23,31.19,31.19,7300.0,27.6498,27.6587,27.6232,27.6232,7300.0
2007-02-01 14:45:00,31.18,31.18,31.15,31.15,10900.0,27.6144,27.6144,27.5878,27.5878,10900.0
2007-02-01 14:50:00,31.15,31.21,31.15,31.18,14600.0,27.5878,27.641,27.5878,27.6144,14600.0
2007-02-01 14:55:00,31.2,31.25,31.2,31.25,18400.0,27.6321,27.6764,27.6321,27.6764,18400.0
2007-02-01 15:00:00,31.26,31.35,31.25,31.34,18600.0,27.6852,27.7649,27.6764,27.7561,18600.0
2007-02-01 15:05:00,31.35,31.45,31.35,31.43,39500.0,27.7649,27.8535,27.7649,27.8358,39500.0
2007-02-01 15:10:00,31.43,31.49,31.42,31.47,47200.0,27.8358,27.8889,27.8269,27.8712,47200.0
2007-02-01 15:15:00,31.48,31.48,31.47,31.47,26700.0,27.8801,27.8801,27.8712,27.8712,26700.0
2007-02-01 15:20:00,31.47,31.48,31.46,31.47,31500.0,27.8712,27.8801,27.8624,27.8712,31500.0
2007-02-01 15:25:00,31.47,31.51,31.47,31.5,32400.0,27.8712,27.9066,27.8712,27.8978,32400.0
2007-02-01 15:30:00,31.5,31.51,31.48,31.49,33600.0,27.8978,27.9066,27.8801,27.8889,33600.0
2007-02-01 15:35:00,31.49,31.5,31.45,31.45,21100.0,27.8889,27.8978,27.8535,27.8535,21100.0
2007-02-01 15:40:00,31.45,31.48,31.45,31.47,31200.0,27.8535,27.8801,27.8535,27.8712,31200.0
2007-02-01 15:45:00,31.47,31.5,31.45,31.47,26300.0,27.8712,27.8978,27.8535,27.8712,26300.0
2007-02-01 15:50:00,31.46,31.46,31.41,31.42,42400.0,27.8624,27.8624,27.8181,27.8269,42400.0
2007-02-01 15:55:00,31.42,31.43,31.31,31.31,111400.0,27.8269,27.8358,27.7295,27.7295,111400.0
2007-02-02 09:30:00,31.44,31.54,31.29,31.51,33700.0,27.8447,27.9332,27.7118,27.9066,33700.0
2007-02-02 09:35:00,31.51,31.51,31.33,31.37,18500.0,27.9066,27.9066,27.7472,27.7827,18500.0
2007-02-02 09:40:00,31.35,31.42,31.32,31.38,20400.0,27.7649,27.8269,27.7384,27.7915,20400.0
2007-02-02 09:45:00,31.42,31.42,31.37,31.41,29800.0,27.8269,27.8269,27.7827,27.8181,29800.0
2007-02-02 09:50:00,31.42,31.42,31.21,31.36,20900.0,27.8269,27.8269,27.641,27.7738,20900.0
2007-02-02 09:55:00,31.36,31.36,31.26,31.35,38200.0,27.7738,27.7738,27.6852,27.7649,38200.0
2007-02-02 10:00:00,31.35,31.38,31.24,31.37,24400.0,27.7649,27.7915,27.6675,27.7827,24400.0
2007-02-02 10:05:00,31.38,31.5,31.36,31.43,22400.0,27.7915,27.8978,27.7738,27.8358,22400.0
2007-02-02 10:10:00,31.43,31.43,31.31,31.39,26600.0,27.8358,27.8358,27.7295,27.8004,26600.0
2007-02-02 10:15:00,31.39,31.46,31.39,31.39,36600.0,27.8004,27.8624,27.8004,27.8004,36600.0
2007-02-02 10:20:00,31.38,31.39,31.32,31.34,6600.0,27.7915,27.8004,27.7384,27.7561,6600.0
2007-02-02 10:25:00,31.35,31.35,31.3,31.35,23500.0,27.7649,27.7649,27.7207,27.7649,23500.0
2007-02-02 10:30:00,31.35,31.4,31.34,31.4,12500.0,27.7649,27.8092,27.7561,27.8092,12500.0
2007-02-02 10:35:00,31.4,31.4,31.34,31.34,17600.0,27.8092,27.8092,27.7561,27.7561,17600.0
2007-02-02 10:40:00,31.33,31.34,31.24,31.24,12300.0,27.7472,27.7561,27.6675,27.6675,12300.0
2007-02-02 10:45:00,31.24,31.28,31.22,31.28,16100.0,27.6675,27.7029,27.6498,27.7029,16100.0
2007-02-02 10:50:00,31.28,31.32,31.25,31.3,14800.0,27.7029,27.7384,27.6764,27.7207,14800.0
2007-02-02 10:55:00,31.29,31.32,31.27,31.27,12500.0,27.7118,27.7384,27.6941,27.6941,12500.0
2007-02-02 11:00:00,31.27,31.31,31.21,31.22,38500.0,27.6941,27.7295,27.641,27.6498,38500.0
2007-02-02 11:05:00,31.22,31.28,31.2,31.22,21600.0,27.6498,27.7029,27.6321,27.6498,21600.0
2007-02-02 11:10:00,31.22,31.27,31.19,31.2,27300.0,27.6498,27.6941,27.6232,27.6321,27300.0
2007-02-02 11:15:00,31.21,31.21,31.16,31.17,16300.0,27.641,27.641,27.5967,27.6055,16300.0
2007-02-02 11:20:00,31.16,31.18,31.15,31.17,30700.0,27.5967,27.6144,27.5878,27.6055,30700.0
2007-02-02 11:25:00,31.17,31.23,31.16,31.23,73800.0,27.6055,27.6587,27.5967,27.6587,73800.0
2007-02-02 11:30:00,31.22,31.22,31.16,31.16,37700.0,27.6498,27.6498,27.5967,27.5967,37700.0
2007-02-02 11:35:00,31.16,31.17,31.05,31.09,55300.0,27.5967,27.6055,27.4992,27.5347,55300.0
2007-02-02 11:40:00,31.06,31.11,31.01,31.11,28500.0,27.5081,27.5524,27.4638,27.5524,28500.0
2007-02-02 11:45:00,31.11,31.14,31.08,31.11,22300.0,27.5524,27.579,27.5258,27.5524,22300.0
2007-02-02 11:50:00,31.1,31.19,31.1,31.18,42700.0,27.5435,27.6232,27.5435,27.6144,42700.0
2007-02-02 11:55:00,31.18,31.22,31.16,31.19,10600.0,27.6144,27.6498,27.5967,27.6232,10600.0
2007-02-02 12:00:00,31.19,31.19,31.13,31.16,9900.0,27.6232,27.6232,27.5701,27.5967,9900.0
2007-02-02 12:05:00,31.16,31.18,31.16,31.18,21400.0,27.5967,27.6144,27.5967,27.6144,21400.0
2007-02-02 12:10:00,31.19,31.25,31.17,31.25,5400.0,27.6232,27.6764,27.6055,27.6764,5400.0
2007-02-02 12:15:00,31.26,31.27,31.26,31.27,15300.0,27.6852,27.6941,27.6852,27.6941,15300.0
2007-02-02 12:20:00,31.27,31.3,31.26,31.29,22800.0,27.6941,27.7207,27.6852,27.7118,22800.0
2007-02-02 12:25:00,31.28,31.29,31.26,31.26,31300.0,27.7029,27.7118,27.6852,27.6852,31300.0
2007-02-02 12:30:00,31.26,31.29,31.24,31.29,14600.0,27.6852,27.7118,27.6675,27.7118,14600.0
2007-02-02 12:35:00,31.3,31.33,31.28,31.28,13700.0,27.7207,27.7472,27.7029,27.7029,13700.0
2007-02-02 12:40:00,31.28,31.29,31.28,31.28,5700.0,27.7029,27.7118,27.7029,27.7029,5700.0
2007-02-02 12:45:00,31.28,31.29,31.25,31.25,7500.0,27.7029,27.7118,27.6764,27.6764,7500.0
2007-02-02 12:50:00,31.26,31.27,31.23,31.25,16400.0,27.6852,27.6941,27.6587,27.6764,16400.0
2007-02-02 12:55:00,31.25,31.25,31.24,31.24,7100.0,27.6764,27.6764,27.6675,27.6675,7100.0
2007-02-02 13:00:00,31.24,31.27,31.24,31.27,16800.0,27.6675,27.6941,27.6675,27.6941,16800.0
2007-02-02 13:05:00,31.28,31.3,31.28,31.29,17200.0,27.7029,27.7207,27.7029,27.7118,17200.0
2007-02-02 13:10:00,31.28,31.29,31.28,31.29,6900.0,27.7029,27.7118,27.7029,27.7118,6900.0
2007-02-02 13:15:00,31.29,31.29,31.22,31.22,32800.0,27.7118,27.7118,27.6498,27.6498,32800.0
2007-02-02 13:20:00,31.21,31.22,31.18,31.19,12100.0,27.641,27.6498,27.6144,27.6232,12100.0
2007-02-02 13:25:00,31.19,31.19,31.17,31.19,9200.0,27.6232,27.6232,27.6055,27.6232,9200.0
2007-02-02 13:30:00,31.19,31.2,31.16,31.18,10800.0,27.6232,27.6321,27.5967,27.6144,10800.0
2007-02-02 13:35:00,31.19,31.19,31.18,31.19,3100.0,27.6232,27.6232,27.6144,27.6232,3100.0
2007-02-02 13:40:00,31.19,31.21,31.18,31.19,11200.0,27.6232,27.641,27.6144,27.6232,11200.0
2007-02-02 13:45:00,31.2,31.2,31.19,31.19,4300.0,27.6321,27.6321,27.6232,27.6232,4300.0
2007-02-02 13:50:00,31.19,31.21,31.1,31.14,49100.0,27.6232,27.641,27.5435,27.579,49100.0
2007-02-02 13:55:00,31.14,31.17,31.13,31.15,7800.0,27.579,27.6055,27.5701,27.5878,7800.0
2007-02-02 14:00:00,31.17,31.18,31.14,31.18,8800.0,27.6055,27.6144,27.579,27.6144,8800.0
2007-02-02 14:05:00,31.18,31.19,31.17,31.17,8800.0,27.6144,27.6232,27.6055,27.6055,8800.0
2007-02-02 14:10:00,31.18,31.18,31.09,31.12,20400.0,27.6144,27.6144,27.5347,27.5612,20400.0
2007-02-02 14:15:00,31.12,31.14,31.09,31.11,35100.0,27.5612,27.579,27.5347,27.5524,35100.0
2007-02-02 14:20:00,31.12,31.13,31.01,31.01,24600.0,27.5612,27.5701,27.4638,27.4638,24600.0
2007-02-02 14:25:00,31.02,31.06,31.02,31.05,21900.0,27.4727,27.5081,27.4727,27.4992,21900.0
2007-02-02 14:30:00,31.06,31.08,31.05,31.06,12000.0,27.5081,27.5258,27.4992,27.5081,12000.0
2007-02-02 14:35:00,31.06,31.1,31.06,31.07,17100.0,27.5081,27.5435,27.5081,27.517,17100.0
2007-02-02 14:40:00,31.07,31.07,31.03,31.04,23600.0,27.517,27.517,27.4815,27.4904,23600.0
2007-02-02 14:45:00,31.03,31.03,30.96,31.0,74300.0,27.4815,27.4815,27.4195,27.455,74300.0
2007-02-02 14:50:00,31.0,31.01,30.99,31.0,30400.0,27.455,27.4638,27.4461,27.455,30400.0
2007-02-02 14:55:00,31.0,31.03,30.99,31.01,40000.0,27.455,27.4815,27.4461,27.4638,40000.0
2007-02-02 15:00:00,31.01,31.02,30.98,30.99,34000.0,27.4638,27.4727,27.4373,27.4461,34000.0
2007-02-02 15:05:00,31.0,31.0,30.98,31.0,27700.0,27.455,27.455,27.4373,27.455,27700.0
2007-02-02 15:10:00,30.99,31.0,30.98,30.99,29900.0,27.4461,27.455,27.4373,27.4461,29900.0
2007-02-02 15:15:00,30.98,31.07,30.98,31.04,26100.0,27.4373,27.517,27.4373,27.4904,26100.0
2007-02-02 15:20:00,31.04,31.04,30.98,31.0,27800.0,27.4904,27.4904,27.4373,27.455,27800.0
2007-02-02 15:25:00,31.0,31.03,30.99,31.0,34400.0,27.455,27.4815,27.4461,27.455,34400.0
2007-02-02 15:30:00,31.0,31.05,30.99,31.05,36100.0,27.455,27.4992,27.4461,27.4992,36100.0
2007-02-02 15:35:00,31.05,31.11,31.04,31.1,24900.0,27.4992,27.5524,27.4904,27.5435,24900.0
2007-02-02 15:40:00,31.1,31.13,31.06,31.11,31800.0,27.5435,27.5701,27.5081,27.5524,31800.0
2007-02-02 15:45:00,31.11,31.11,31.03,31.07,51000.0,27.5524,27.5524,27.4815,27.517,51000.0
2007-02-02 15:50:00,31.08,31.13,31.07,31.11,47500.0,27.5258,27.5701,27.517,27.5524,47500.0
2007-02-02 15:55:00,31.11,31.18,31.1,31.18,60300.0,27.5524,27.6144,27.5435,27.6144,60300.0
2007-02-05 09:30:00,31.22,31.35,31.22,31.3,30500.0,27.6498,27.7649,27.6498,27.7207,30500.0
2007-02-05 09:35:00,31.3,31.3,31.24,31.28,21200.0,27.7207,27.7207,27.6675,27.7029,21200.0
2007-02-05 09:40:00,31.28,31.32,31.27,31.29,24800.0,27.7029,27.7384,27.6941,27.7118,24800.0
2007-02-05 09:45:00,31.3,31.48,31.3,31.42,27600.0,27.7207,27.8801,27.7207,27.8269,27600.0
2007-02-05 09:50:00,31.42,31.49,31.4,31.47,20300.0,27.8269,27.8889,27.8092,27.8712,20300.0
2007-02-05 09:55:00,31.46,31.51,31.34,31.39,37100.0,27.8624,27.9066,27.7561,27.8004,37100.0
2007-02-05 10:00:00,31.39,31.43,31.33,31.43,87700.0,27.8004,27.8358,27.7472,27.8358,87700.0
2007-02-05 10:05:00,31.43,31.45,31.42,31.44,38400.0,27.8358,27.8535,27.8269,27.8447,38400.0
2007-02-05 10:10:00,31.43,31.45,31.43,31.44,25900.0,27.8358,27.8535,27.8358,27.8447,25900.0
2007-02-05 10:15:00,31.44,31.44,31.42,31.43,47800.0,27.8447,27.8447,27.8269,27.8358,47800.0
2007-02-05 10:20:00,31.43,31.46,31.43,31.45,29200.0,27.8358,27.8624,27.8358,27.8535,29200.0
2007-02-05 10:25:00,31.45,31.48,31.44,31.46,30800.0,27.8535,27.8801,27.8447,27.8624,30800.0
2007-02-05 10:30:00,31.46,31.59,31.46,31.58,71600.0,27.8624,27.9775,27.8624,27.9686,71600.0
2007-02-05 10:35:00,31.59,31.67,31.58,31.67,68400.0,27.9775,28.0483,27.9686,28.0483,68400.0
2007-02-05 10:40:00,31.67,31.67,31.65,31.65,42800.0,28.0483,28.0483,28.0306,28.0306,42800.0
2007-02-05 10:45:00,31.65,31.66,31.64,31.65,35900.0,28.0306,28.0395,28.0218,28.0306,35900.0
2007-02-05 10:50:00,31.65,31.66,31.64,31.65,33400.0,28.0306,28.0395,28.0218,28.0306,33400.0
2007-02-05 10:55:00,31.64,31.66,31.64,31.65,19600.0,28.0218,28.0395,28.0218,28.0306,19600.0
2007-02-05 11:00:00,31.65,31.68,31.65,31.67,43700.0,28.0306,28.0572,28.0306,28.0483,43700.0
2007-02-05 11:05:00,31.67,31.68,31.65,31.65,19900.0,28.0483,28.0572,28.0306,28.0306,19900.0
2007-02-05 11:10:00,31.65,31.66,31.63,31.64,20400.0,28.0306,28.0395,28.0129,28.0218,20400.0
2007-02-05 11:15:00,31.64,31.64,31.56,31.56,34600.0,28.0218,28.0218,27.9509,27.9509,34600.0
2007-02-05 11:20:00,31.57,31.6,31.56,31.57,23500.0,27.9598,27.9864,27.9509,27.9598,23500.0
2007-02-05 11:25:00,31.57,31.57,31.55,31.56,23300.0,27.9598,27.9598,27.9421,27.9509,23300.0
2007-02-05 11:30:00,31.57,31.61,31.56,31.57,38600.0,27.9598,27.9952,27.9509,27.9598,38600.0
2007-02-05 11:35:00,31.58,31.63,31.58,31.61,7000.0,27.9686,28.0129,27.9686,27.9952,7000.0
2007-02-05 11:40:00,31.6,31.65,31.58,31.65,21300.0,27.9864,28.0306,27.9686,28.0306,21300.0
2007-02-05 11:45:00,31.65,31.66,31.62,31.64,16100.0,28.0306,28.0395,28.0041,28.0218,16100.0
2007-02-05 11:50:00,31.64,31.65,31.62,31.65,29300.0,28.0218,28.0306,28.0041,28.0306,29300.0
2007-02-05 11:55:00,31.65,31.68,31.65,31.67,7200.0,28.0306,28.0572,28.0306,28.0483,7200.0
2007-02-05 12:00:00,31.67,31.69,31.66,31.67,16600.0,28.0483,28.0661,28.0395,28.0483,16600.0
2007-02-05 12:05:00,31.67,31.67,31.64,31.64,20700.0,28.0483,28.0483,28.0218,28.0218,20700.0
2007-02-05 12:10:00,31.65,31.66,31.62,31.63,12200.0,28.0306,28.0395,28.0041,28.0129,12200.0
2007-02-05 12:15:00,31.62,31.63,31.62,31.63,4800.0,28.0041,28.0129,28.0041,28.0129,4800.0
2007-02-05 12:20:00,31.63,31.63,31.62,31.63,4600.0,28.0129,28.0129,28.0041,28.0129,4600.0
2007-02-05 12:25:00,31.63,31.64,31.61,31.64,12500.0,28.0129,28.0218,27.9952,28.0218,12500.0
2007-02-05 12:30:00,31.63,31.64,31.62,31.62,4900.0,28.0129,28.0218,28.0041,28.0041,4900.0
2007-02-05 12:35:00,31.62,31.63,31.62,31.62,6000.0,28.0041,28.0129,28.0041,28.0041,6000.0
2007-02-05 12:40:00,31.62,31.63,31.61,31.62,25900.0,28.0041,28.0129,27.9952,28.0041,25900.0
2007-02-05 12:45:00,31.61,31.62,31.56,31.56,24700.0,27.9952,28.0041,27.9509,27.9509,24700.0
2007-02-05 12:50:00,31.56,31.57,31.55,31.56,8700.0,27.9509,27.9598,27.9421,27.9509,8700.0
2007-02-05 12:55:00,31.57,31.57,31.55,31.56,4700.0,27.9598,27.9598,27.9421,27.9509,4700.0
2007-02-05 13:00:00,31.57,31.58,31.55,31.56,31000.0,27.9598,27.9686,27.9421,27.9509,31000.0
2007-02-05 13:05:00,31.56,31.57,31.55,31.57,11600.0,27.9509,27.9598,27.9421,27.9598,11600.0
2007-02-05 13:10:00,31.56,31.58,31.56,31.58,21400.0,27.9509,27.9686,27.9509,27.9686,21400.0
2007-02-05 13:15:00,31.57,31.58,31.56,31.56,10800.0,27.9598,27.9686,27.9509,27.9509,10800.0
2007-02-05 13:20:00,31.56,31.56,31.51,31.51,33200.0,27.9509,27.9509,27.9066,27.9066,33200.0
2007-02-05 13:25:00,31.52,31.54,31.5,31.54,42500.0,27.9155,27.9332,27.8978,27.9332,42500.0
2007-02-05 13:30:00,31.53,31.56,31.52,31.56,32700.0,27.9244,27.9509,27.9155,27.9509,32700.0
2007-02-05 13:35:00,31.55,31.55,31.52,31.53,25500.0,27.9421,27.9421,27.9155,27.9244,25500.0
2007-02-05 13:40:00,31.54,31.54,31.53,31.53,7200.0,27.9332,27.9332,27.9244,27.9244,7200.0
2007-02-05 13:45:00,31.53,31.54,31.52,31.54,26000.0,27.9244,27.9332,27.9155,27.9332,26000.0
2007-02-05 13:50:00,31.53,31.59,31.53,31.58,11700.0,27.9244,27.9775,27.9244,27.9686,11700.0
2007-02-05 13:55:00,31.58,31.61,31.58,31.6,18300.0,27.9686,27.9952,27.9686,27.9864,18300.0
2007-02-05 14:00:00,31.61,31.66,31.59,31.65,37700.0,27.9952,28.0395,27.9775,28.0306,37700.0
2007-02-05 14:05:00,31.65,31.66,31.64,31.65,46500.0,28.0306,28.0395,28.0218,28.0306,46500.0
2007-02-05 14:10:00,31.65,31.66,31.65,31.65,19100.0,28.0306,28.0395,28.0306,28.0306,19100.0
2007-02-05 14:15:00,31.65,31.66,31.64,31.64,17000.0,28.0306,28.0395,28.0218,28.0218,17000.0
2007-02-05 14:20:00,31.64,31.64,31.61,31.62,7900.0,28.0218,28.0218,27.9952,28.0041,7900.0
2007-02-05 14:25:00,31.63,31.63,31.6,31.63,9500.0,28.0129,28.0129,27.9864,28.0129,9500.0
2007-02-05 14:30:00,31.63,31.64,31.59,31.6,16400.0,28.0129,28.0218,27.9775,27.9864,16400.0
2007-02-05 14:35:00,31.61,31.66,31.6,31.65,15200.0,27.9952,28.0395,27.9864,28.0306,15200.0
2007-02-05 14:40:00,31.65,31.66,31.61,31.61,7000.0,28.0306,28.0395,27.9952,27.9952,7000.0
2007-02-05 14:45:00,31.61,31.61,31.6,31.6,10100.0,27.9952,27.9952,27.9864,27.9864,10100.0
2007-02-05 14:50:00,31.6,31.61,31.59,31.6,37800.0,27.9864,27.9952,27.9775,27.9864,37800.0
2007-02-05 14:55:00,31.6,31.62,31.59,31.62,36300.0,27.9864,28.0041,27.9775,28.0041,36300.0
2007-02-05 15:00:00,31.61,31.61,31.59,31.61,16700.0,27.9952,27.9952,27.9775,27.9952,16700.0
2007-02-05 15:05:00,31.61,31.61,31.59,31.61,23500.0,27.9952,27.9952,27.9775,27.9952,23500.0
2007-02-05 15:10:00,31.61,31.63,31.6,31.62,24500.0,27.9952,28.0129,27.9864,28.0041,24500.0
2007-02-05 15:15:00,31.62,31.62,31.6,31.6,22600.0,28.0041,28.0041,27.9864,27.9864,22600.0
2007-02-05 15:20:00,31.61,31.65,31.6,31.6,47800.0,27.9952,28.0306,27.9864,27.9864,47800.0
2007-02-05 15:25:00,31.6,31.65,31.59,31.64,59700.0,27.9864,28.0306,27.9775,28.0218,59700.0
2007-02-05 15:30:00,31.64,31.65,31.62,31.62,34100.0,28.0218,28.0306,28.0041,28.0041,34100.0
2007-02-05 15:35:00,31.62,31.65,31.6,31.61,65300.0,28.0041,28.0306,27.9864,27.9952,65300.0
2007-02-05 15:40:00,31.6,31.62,31.59,31.61,30800.0,27.9864,28.0041,27.9775,27.9952,30800.0
2007-02-05 15:45:00,31.61,31.64,31.59,31.61,89300.0,27.9952,28.0218,27.9775,27.9952,89300.0
2007-02-05 15:50:00,31.61,31.62,31.58,31.61,29800.0,27.9952,28.0041,27.9686,27.9952,29800.0
2007-02-05 15:55:00,31.6,31.61,31.56,31.57,57400.0,27.9864,27.9952,27.9509,27.9598,57400.0
2007-02-06 09:30:00,31.58,31.66,31.41,31.45,40700.0,27.9686,28.0395,27.8181,27.8535,40700.0
2007-02-06 09:35:00,31.44,31.55,31.43,31.53,22700.0,27.8447,27.9421,27.8358,27.9244,22700.0
2007-02-06 09:40:00,31.53,31.55,31.48,31.49,17300.0,27.9244,27.9421,27.8801,27.8889,17300.0
2007-02-06 09:45:00,31.51,31.52,31.49,31.51,8100.0,27.9066,27.9155,27.8889,27.9066,8100.0
2007-02-06 09:50:00,31.51,31.52,31.46,31.46,24800.0,27.9066,27.9155,27.8624,27.8624,24800.0
2007-02-06 09:55:00,31.46,31.46,31.36,31.37,28900.0,27.8624,27.8624,27.7738,27.7827,28900.0
2007-02-06 10:00:00,31.37,31.44,31.31,31.44,34700.0,27.7827,27.8447,27.7295,27.8447,34700.0
2007-02-06 10:05:00,31.45,31.51,31.4,31.5,43600.0,27.8535,27.9066,27.8092,27.8978,43600.0
2007-02-06 10:10:00,31.5,31.51,31.42,31.42,142500.0,27.8978,27.9066,27.8269,27.8269,142500.0
2007-02-06 10:15:00,31.41,31.51,31.33,31.43,95000.0,27.8181,27.9066,27.7472,27.8358,95000.0
2007-02-06 10:20:00,31.42,31.5,31.41,31.5,29300.0,27.8269,27.8978,27.8181,27.8978,29300.0
2007-02-06 10:25:00,31.5,31.54,31.43,31.49,34500.0,27.8978,27.9332,27.8358,27.8889,34500.0
2007-02-06 10:30:00,31.48,31.57,31.46,31.52,31700.0,27.8801,27.9598,27.8624,27.9155,31700.0
2007-02-06 10:35:00,31.56,31.56,31.47,31.51,63800.0,27.9509,27.9509,27.8712,27.9066,63800.0
2007-02-06 10:40:00,31.51,31.59,31.5,31.5,24000.0,27.9066,27.9775,27.8978,27.8978,24000.0
2007-02-06 10:45:00,31.49,31.53,31.47,31.49,68000.0,27.8889,27.9244,27.8712,27.8889,68000.0
2007-02-06 10:50:00,31.48,31.49,31.41,31.41,55900.0,27.8801,27.8889,27.8181,27.8181,55900.0
2007-02-06 10:55:00,31.4,31.45,31.32,31.34,72100.0,27.8092,27.8535,27.7384,27.7561,72100.0
2007-02-06 11:00:00,31.32,31.35,31.25,31.35,49600.0,27.7384,27.7649,27.6764,27.7649,49600.0
2007-02-06 11:05:00,31.34,31.42,31.31,31.37,19300.0,27.7561,27.8269,27.7295,27.7827,19300.0
2007-02-06 11:10:00,31.37,31.4,31.37,31.4,5200.0,27.7827,27.8092,27.7827,27.8092,5200.0
2007-02-06 11:15:00,31.39,31.39,31.35,31.36,13500.0,27.8004,27.8004,27.7649,27.7738,13500.0
2007-02-06 11:20:00,31.35,31.4,31.35,31.38,16900.0,27.7649,27.8092,27.7649,27.7915,16900.0
2007-02-06 11:25:00,31.38,31.38,31.34,31.37,17500.0,27.7915,27.7915,27.7561,27.7827,17500.0
2007-02-06 11:30:00,31.37,31.38,31.35,31.35,6400.0,27.7827,27.7915,27.7649,27.7649,6400.0
2007-02-06 11:35:00,31.35,31.43,31.35,31.43,38500.0,27.7649,27.8358,27.7649,27.8358,38500.0
2007-02-06 11:40:00,31.42,31.42,31.33,31.33,51800.0,27.8269,27.8269,27.7472,27.7472,51800.0
2007-02-06 11:45:00,31.33,31.33,31.19,31.28,43500.0,27.7472,27.7472,27.6232,27.7029,43500.0
2007-02-06 11:50:00,31.26,31.31,31.25,31.29,6400.0,27.6852,27.7295,27.6764,27.7118,6400.0
2007-02-06 11:55:00,31.28,31.29,31.2,31.2,36200.0,27.7029,27.7118,27.6321,27.6321,36200.0
2007-02-06 12:00:00,31.2,31.26,31.2,31.25,58000.0,27.6321,27.6852,27.6321,27.6764,58000.0
2007-02-06 12:05:00,31.25,31.28,31.25,31.25,34000.0,27.6764,27.7029,27.6764,27.6764,34000.0
2007-02-06 12:10:00,31.25,31.26,31.24,31.25,51700.0,27.6764,27.6852,27.6675,27.6764,51700.0
2007-02-06 12:15:00,31.25,31.26,31.24,31.25,43000.0,27.6764,27.6852,27.6675,27.6764,43000.0
2007-02-06 12:20:00,31.25,31.26,31.22,31.24,57000.0,27.6764,27.6852,27.6498,27.6675,57000.0
2007-02-06 12:25:00,31.24,31.26,31.24,31.26,11300.0,27.6675,27.6852,27.6675,27.6852,11300.0
2007-02-06 12:30:00,31.24,31.26,31.24,31.25,29800.0,27.6675,27.6852,27.6675,27.6764,29800.0
2007-02-06 12:35:00,31.24,31.25,31.24,31.24,3500.0,27.6675,27.6764,27.6675,27.6675,3500.0
2007-02-06 12:40:00,31.24,31.26,31.24,31.25,26600.0,27.6675,27.6852,27.6675,27.6764,26600.0
2007-02-06 12:45:00,31.25,31.26,31.24,31.24,9100.0,27.6764,27.6852,27.6675,27.6675,9100.0
2007-02-06 12:50:00,31.25,31.26,31.24,31.25,20800.0,27.6764,27.6852,27.6675,27.6764,20800.0
2007-02-06 12:55:00,31.25,31.26,31.24,31.25,91200.0,27.6764,27.6852,27.6675,27.6764,91200.0
2007-02-06 13:00:00,31.25,31.26,31.24,31.24,55400.0,27.6764,27.6852,27.6675,27.6675,55400.0
2007-02-06 13:05:00,31.24,31.27,31.24,31.25,50700.0,27.6675,27.6941,27.6675,27.6764,50700.0
2007-02-06 13:10:00,31.25,31.26,31.24,31.25,41500.0,27.6764,27.6852,27.6675,27.6764,41500.0
2007-02-06 13:15:00,31.25,31.26,31.24,31.24,51900.0,27.6764,27.6852,27.6675,27.6675,51900.0
2007-02-06 13:20:00,31.24,31.25,31.21,31.23,41500.0,27.6675,27.6764,27.641,27.6587,41500.0
2007-02-06 13:25:00,31.23,31.23,31.22,31.22,5000.0,27.6587,27.6587,27.6498,27.6498,5000.0
2007-02-06 13:30:00,31.22,31.27,31.22,31.27,13300.0,27.6498,27.6941,27.6498,27.6941,13300.0
2007-02-06 13:35:00,31.27,31.36,31.27,31.34,31700.0,27.6941,27.7738,27.6941,27.7561,31700.0
2007-02-06 13:40:00,31.33,31.36,31.32,31.32,14400.0,27.7472,27.7738,27.7384,27.7384,14400.0
2007-02-06 13:45:00,31.33,31.37,31.32,31.33,23900.0,27.7472,27.7827,27.7384,27.7472,23900.0
2007-02-06 13:50:00,31.33,31.33,31.27,31.27,26900.0,27.7472,27.7472,27.6941,27.6941,26900.0
2007-02-06 13:55:00,31.28,31.32,31.28,31.31,6400.0,27.7029,27.7384,27.7029,27.7295,6400.0
2007-02-06 14:00:00,31.31,31.32,31.24,31.25,28300.0,27.7295,27.7384,27.6675,27.6764,28300.0
2007-02-06 14:05:00,31.25,31.26,31.18,31.19,42000.0,27.6764,27.6852,27.6144,27.6232,42000.0
2007-02-06 14:10:00,31.2,31.26,31.2,31.22,39800.0,27.6321,27.6852,27.6321,27.6498,39800.0
2007-02-06 14:15:00,31.23,31.28,31.22,31.22,26700.0,27.6587,27.7029,27.6498,27.6498,26700.0
2007-02-06 14:20:00,31.21,31.26,31.2,31.25,25600.0,27.641,27.6852,27.6321,27.6764,25600.0
2007-02-06 14:25:00,31.24,31.27,31.23,31.27,9100.0,27.6675,27.6941,27.6587,27.6941,9100.0
2007-02-06 14:30:00,31.27,31.28,31.27,31.28,13100.0,27.6941,27.7029,27.6941,27.7029,13100.0
2007-02-06 14:35:00,31.28,31.31,31.26,31.26,13800.0,27.7029,27.7295,27.6852,27.6852,13800.0
2007-02-06 14:40:00,31.27,31.27,31.2,31.23,47900.0,27.6941,27.6941,27.6321,27.6587,47900.0
2007-02-06 14:45:00,31.24,31.26,31.22,31.25,15900.0,27.6675,27.6852,27.6498,27.6764,15900.0
2007-02-06 14:50:00,31.25,31.31,31.25,31.31,23900.0,27.6764,27.7295,27.6764,27.7295,23900.0
2007-02-06 14:55:00,31.3,31.39,31.3,31.39,21600.0,27.7207,27.8004,27.7207,27.8004,21600.0
2007-02-06 15:00:00,31.38,31.43,31.38,31.41,34200.0,27.7915,27.8358,27.7915,27.8181,34200.0
2007-02-06 15:05:00,31.42,31.47,31.42,31.45,17900.0,27.8269,27.8712,27.8269,27.8535,17900.0
2007-02-06 15:10:00,31.45,31.45,31.42,31.42,18600.0,27.8535,27.8535,27.8269,27.8269,18600.0
2007-02-06 15:15:00,31.42,31.46,31.41,31.45,25700.0,27.8269,27.8624,27.8181,27.8535,25700.0
2007-02-06 15:20:00,31.45,31.45,31.41,31.42,20900.0,27.8535,27.8535,27.8181,27.8269,20900.0
2007-02-06 15:25:00,31.43,31.46,31.4,31.4,20300.0,27.8358,27.8624,27.8092,27.8092,20300.0
2007-02-06 15:30:00,31.39,31.43,31.38,31.41,20900.0,27.8004,27.8358,27.7915,27.8181,20900.0
2007-02-06 15:35:00,31.4,31.4,31.36,31.37,13000.0,27.8092,27.8092,27.7738,27.7827,13000.0
2007-02-06 15:40:00,31.36,31.38,31.36,31.37,15700.0,27.7738,27.7915,27.7738,27.7827,15700.0
2007-02-06 15:45:00,31.37,31.38,31.35,31.36,18800.0,27.7827,27.7915,27.7649,27.7738,18800.0
2007-02-06 15:50:00,31.36,31.36,31.34,31.35,42100.0,27.7738,27.7738,27.7561,27.7649,42100.0
2007-02-06 15:55:00,31.34,31.35,31.29,31.31,63900.0,27.7561,27.7649,27.7118,27.7295,63900.0
2007-02-07 09:30:00,31.54,31.59,31.43,31.53,37200.0,27.9332,27.9775,27.8358,27.9244,37200.0
2007-02-07 09:35:00,31.53,31.53,31.31,31.31,22600.0,27.9244,27.9244,27.7295,27.7295,22600.0
2007-02-07 09:40:00,31.31,31.35,31.29,31.31,15500.0,27.7295,27.7649,27.7118,27.7295,15500.0
2007-02-07 09:45:00,31.29,31.29,31.24,31.28,73000.0,27.7118,27.7118,27.6675,27.7029,73000.0
2007-02-07 09:50:00,31.28,31.35,31.26,31.3,28300.0,27.7029,27.7649,27.6852,27.7207,28300.0
2007-02-07 09:55:00,31.3,31.31,31.21,31.31,61100.0,27.7207,27.7295,27.641,27.7295,61100.0
2007-02-07 10:00:00,31.32,31.4,31.25,31.4,15500.0,27.7384,27.8092,27.6764,27.8092,15500.0
2007-02-07 10:05:00,31.36,31.4,31.32,31.34,16600.0,27.7738,27.8092,27.7384,27.7561,16600.0
2007-02-07 10:10:00,31.34,31.5,31.33,31.48,16900.0,27.7561,27.8978,27.7472,27.8801,16900.0
2007-02-07 10:15:00,31.48,31.5,31.42,31.42,44200.0,27.8801,27.8978,27.8269,27.8269,44200.0
2007-02-07 10:20:00,31.42,31.49,31.35,31.46,38900.0,27.8269,27.8889,27.7649,27.8624,38900.0
2007-02-07 10:25:00,31.46,31.52,31.43,31.46,26000.0,27.8624,27.9155,27.8358,27.8624,26000.0
2007-02-07 10:30:00,31.46,31.46,31.4,31.43,30900.0,27.8624,27.8624,27.8092,27.8358,30900.0
2007-02-07 10:35:00,31.42,31.46,31.39,31.45,48300.0,27.8269,27.8624,27.8004,27.8535,48300.0
2007-02-07 10:40:00,31.46,31.57,31.45,31.55,106200.0,27.8624,27.9598,27.8535,27.9421,106200.0
2007-02-07 10:45:00,31.52,31.61,31.46,31.6,56000.0,27.9155,27.9952,27.8624,27.9864,56000.0
2007-02-07 10:50:00,31.6,31.63,31.57,31.61,15400.0,27.9864,28.0129,27.9598,27.9952,15400.0
2007-02-07 10:55:00,31.62,31.68,31.58,31.68,33100.0,28.0041,28.0572,27.9686,28.0572,33100.0
2007-02-07 11:00:00,31.67,31.68,31.59,31.62,38100.0,28.0483,28.0572,27.9775,28.0041,38100.0
2007-02-07 11:05:00,31.61,31.74,31.61,31.72,35000.0,27.9952,28.1103,27.9952,28.0926,35000.0
2007-02-07 11:10:00,31.72,31.72,31.64,31.64,20200.0,28.0926,28.0926,28.0218,28.0218,20200.0
2007-02-07 11:15:00,31.64,31.72,31.64,31.71,20000.0,28.0218,28.0926,28.0218,28.0838,20000.0
2007-02-07 11:20:00,31.71,31.72,31.62,31.63,37700.0,28.0838,28.0926,28.0041,28.0129,37700.0
2007-02-07 11:25:00,31.64,31.69,31.6,31.63,21800.0,28.0218,28.0661,27.9864,28.0129,21800.0
2007-02-07 11:30:00,31.62,31.7,31.61,31.68,21500.0,28.0041,28.0749,27.9952,28.0572,21500.0
2007-02-07 11:35:00,31.68,31.7,31.63,31.64,22100.0,28.0572,28.0749,28.0129,28.0218,22100.0
2007-02-07 11:40:00,31.64,31.65,31.58,31.61,13600.0,28.0218,28.0306,27.9686,27.9952,13600.0
2007-02-07 11:45:00,31.61,31.66,31.56,31.58,18700.0,27.9952,28.0395,27.9509,27.9686,18700.0
2007-02-07 11:50:00,31.65,31.65,31.54,31.56,29600.0,28.0306,28.0306,27.9332,27.9509,29600.0
2007-02-07 11:55:00,31.56,31.6,31.55,31.59,21300.0,27.9509,27.9864,27.9421,27.9775,21300.0
2007-02-07 12:00:00,31.59,31.66,31.59,31.65,40200.0,27.9775,28.0395,27.9775,28.0306,40200.0
2007-02-07 12:05:00,31.65,31.65,31.6,31.63,23500.0,28.0306,28.0306,27.9864,28.0129,23500.0
2007-02-07 12:10:00,31.64,31.69,31.62,31.67,15900.0,28.0218,28.0661,28.0041,28.0483,15900.0
2007-02-07 12:15:00,31.66,31.66,31.64,31.64,11800.0,28.0395,28.0395,28.0218,28.0218,11800.0
2007-02-07 12:20:00,31.65,31.67,31.61,31.64,10300.0,28.0306,28.0483,27.9952,28.0218,10300.0
2007-02-07 12:25:00,31.64,31.64,31.61,31.63,6300.0,28.0218,28.0218,27.9952,28.0129,6300.0
2007-02-07 12:30:00,31.61,31.64,31.6,31.62,12400.0,27.9952,28.0218,27.9864,28.0041,12400.0
2007-02-07 12:35:00,31.62,31.63,31.59,31.61,11800.0,28.0041,28.0129,27.9775,27.9952,11800.0
2007-02-07 12:40:00,31.61,31.63,31.57,31.6,11200.0,27.9952,28.0129,27.9598,27.9864,11200.0
2007-02-07 12:45:00,31.6,31.63,31.6,31.61,9900.0,27.9864,28.0129,27.9864,27.9952,9900.0
2007-02-07 12:50:00,31.58,31.63,31.58,31.59,18600.0,27.9686,28.0129,27.9686,27.9775,18600.0
2007-02-07 12:55:00,31.59,31.6,31.57,31.6,11300.0,27.9775,27.9864,27.9598,27.9864,11300.0
2007-02-07 13:00:00,31.6,31.64,31.57,31.59,21900.0,27.9864,28.0218,27.9598,27.9775,21900.0
2007-02-07 13:05:00,31.59,31.62,31.58,31.6,16200.0,27.9775,28.0041,27.9686,27.9864,16200.0
2007-02-07 13:10:00,31.6,31.6,31.57,31.58,16200.0,27.9864,27.9864,27.9598,27.9686,16200.0
2007-02-07 13:15:00,31.58,31.62,31.57,31.59,13000.0,27.9686,28.0041,27.9598,27.9775,13000.0
2007-02-07 13:20:00,31.58,31.6,31.57,31.6,13700.0,27.9686,27.9864,27.9598,27.9864,13700.0
2007-02-07 13:25:00,31.6,31.61,31.59,31.59,12400.0,27.9864,27.9952,27.9775,27.9775,12400.0
2007-02-07 13:30:00,31.59,31.6,31.58,31.59,9400.0,27.9775,27.9864,27.9686,27.9775,9400.0
2007-02-07 13:35:00,31.58,31.6,31.58,31.59,12500.0,27.9686,27.9864,27.9686,27.9775,12500.0
2007-02-07 13:40:00,31.58,31.62,31.58,31.59,23800.0,27.9686,28.0041,27.9686,27.9775,23800.0
2007-02-07 13:45:00,31.59,31.62,31.58,31.6,19400.0,27.9775,28.0041,27.9686,27.9864,19400.0
2007-02-07 13:50:00,31.59,31.61,31.58,31.58,15600.0,27.9775,27.9952,27.9686,27.9686,15600.0
2007-02-07 13:55:00,31.58,31.6,31.58,31.58,14000.0,27.9686,27.9864,27.9686,27.9686,14000.0
2007-02-07 14:00:00,31.59,31.6,31.58,31.58,14000.0,27.9775,27.9864,27.9686,27.9686,14000.0
2007-02-07 14:05:00,31.59,31.6,31.57,31.57,38100.0,27.9775,27.9864,27.9598,27.9598,38100.0
2007-02-07 14:10:00,31.58,31.61,31.57,31.61,33100.0,27.9686,27.9952,27.9598,27.9952,33100.0
2007-02-07 14:15:00,31.61,31.61,31.59,31.6,20100.0,27.9952,27.9952,27.9775,27.9864,20100.0
2007-02-07 14:20:00,31.6,31.64,31.59,31.64,27300.0,27.9864,28.0218,27.9775,28.0218,27300.0
2007-02-07 14:25:00,31.63,31.66,31.62,31.63,17700.0,28.0129,28.0395,28.0041,28.0129,17700.0
2007-02-07 14:30:00,31.63,31.64,31.61,31.61,23100.0,28.0129,28.0218,27.9952,27.9952,23100.0
2007-02-07 14:35:00,31.62,31.62,31.57,31.59,68200.0,28.0041,28.0041,27.9598,27.9775,68200.0
2007-02-07 14:40:00,31.59,31.61,31.58,31.58,37900.0,27.9775,27.9952,27.9686,27.9686,37900.0
2007-02-07 14:45:00,31.58,31.59,31.57,31.59,62200.0,27.9686,27.9775,27.9598,27.9775,62200.0
2007-02-07 14:50:00,31.59,31.61,31.58,31.59,18500.0,27.9775,27.9952,27.9686,27.9775,18500.0
2007-02-07 14:55:00,31.58,31.59,31.58,31.58,18300.0,27.9686,27.9775,27.9686,27.9686,18300.0
2007-02-07 15:00:00,31.58,31.63,31.58,31.62,34900.0,27.9686,28.0129,27.9686,28.0041,34900.0
2007-02-07 15:05:00,31.62,31.62,31.58,31.6,24300.0,28.0041,28.0041,27.9686,27.9864,24300.0
2007-02-07 15:10:00,31.6,31.62,31.59,31.59,18600.0,27.9864,28.0041,27.9775,27.9775,18600.0
2007-02-07 15:15:00,31.58,31.62,31.58,31.61,25600.0,27.9686,28.0041,27.9686,27.9952,25600.0
2007-02-07 15:20:00,31.61,31.61,31.59,31.61,31100.0,27.9952,27.9952,27.9775,27.9952,31100.0
2007-02-07 15:25:00,31.61,31.63,31.59,31.59,22700.0,27.9952,28.0129,27.9775,27.9775,22700.0
2007-02-07 15:30:00,31.59,31.63,31.58,31.63,38800.0,27.9775,28.0129,27.9686,28.0129,38800.0
2007-02-07 15:35:00,31.62,31.63,31.59,31.62,27200.0,28.0041,28.0129,27.9775,28.0041,27200.0
2007-02-07 15:40:00,31.62,31.63,31.6,31.61,23600.0,28.0041,28.0129,27.9864,27.9952,23600.0
2007-02-07 15:45:00,31.62,31.63,31.61,31.62,15800.0,28.0041,28.0129,27.9952,28.0041,15800.0
2007-02-07 15:50:00,31.62,31.67,31.61,31.65,49100.0,28.0041,28.0483,27.9952,28.0306,49100.0
2007-02-07 15:55:00,31.65,31.67,31.62,31.67,65600.0,28.0306,28.0483,28.0041,28.0483,65600.0
2007-02-08 09:30:00,31.71,31.95,31.7,31.85,64300.0,28.0838,28.2963,28.0749,28.2078,64300.0
2007-02-08 09:35:00,31.87,31.97,31.87,31.95,25100.0,28.2255,28.314,28.2255,28.2963,25100.0
2007-02-08 09:40:00,31.96,31.99,31.86,31.95,28700.0,28.3052,28.3318,28.2166,28.2963,28700.0
2007-02-08 09:45:00,31.94,32.0,31.81,31.95,35900.0,28.2875,28.3406,28.1723,28.2963,35900.0
2007-02-08 09:50:00,31.96,32.07,31.89,32.07,56700.0,28.3052,28.4026,28.2432,28.4026,56700.0
2007-02-08 09:55:00,32.04,32.07,31.96,31.97,30200.0,28.376,28.4026,28.3052,28.314,30200.0
2007-02-08 10:00:00,31.98,32.04,31.97,32.01,55200.0,28.3229,28.376,28.314,28.3495,55200.0
2007-02-08 10:05:00,32.01,32.04,31.94,32.0,136100.0,28.3495,28.376,28.2875,28.3406,136100.0
2007-02-08 10:10:00,32.0,32.01,31.96,32.0,29100.0,28.3406,28.3495,28.3052,28.3406,29100.0
2007-02-08 10:15:00,32.0,32.02,31.95,32.0,50200.0,28.3406,28.3583,28.2963,28.3406,50200.0
2007-02-08 10:20:00,32.0,32.01,31.96,32.01,41400.0,28.3406,28.3495,28.3052,28.3495,41400.0
2007-02-08 10:25:00,32.01,32.06,32.01,32.06,21100.0,28.3495,28.3937,28.3495,28.3937,21100.0
2007-02-08 10:30:00,32.06,32.1,32.03,32.06,50900.0,28.3937,28.4292,28.3672,28.3937,50900.0
2007-02-08 10:35:00,32.05,32.06,31.99,32.02,26600.0,28.3849,28.3937,28.3318,28.3583,26600.0
2007-02-08 10:40:00,32.01,32.01,31.95,31.97,19000.0,28.3495,28.3495,28.2963,28.314,19000.0
2007-02-08 10:45:00,31.98,32.01,31.94,31.96,32100.0,28.3229,28.3495,28.2875,28.3052,32100.0
2007-02-08 10:50:00,31.96,32.01,31.96,31.99,32300.0,28.3052,28.3495,28.3052,28.3318,32300.0
2007-02-08 10:55:00,31.99,32.0,31.97,31.98,16600.0,28.3318,28.3406,28.314,28.3229,16600.0
2007-02-08 11:00:00,31.98,32.01,31.95,31.99,25700.0,28.3229,28.3495,28.2963,28.3318,25700.0
2007-02-08 11:05:00,32.0,32.01,31.98,31.99,89800.0,28.3406,28.3495,28.3229,28.3318,89800.0
2007-02-08 11:10:00,31.99,32.01,31.96,31.97,87200.0,28.3318,28.3495,28.3052,28.314,87200.0
2007-02-08 11:15:00,31.98,32.0,31.97,32.0,26400.0,28.3229,28.3406,28.314,28.3406,26400.0
2007-02-08 11:20:00,32.0,32.0,31.97,32.0,53100.0,28.3406,28.3406,28.314,28.3406,53100.0
2007-02-08 11:25:00,31.99,32.04,31.96,31.98,38500.0,28.3318,28.376,28.3052,28.3229,38500.0
2007-02-08 11:30:00,31.98,32.0,31.98,32.0,8300.0,28.3229,28.3406,28.3229,28.3406,8300.0
2007-02-08 11:35:00,32.0,32.0,31.96,31.98,31400.0,28.3406,28.3406,28.3052,28.3229,31400.0
2007-02-08 11:40:00,31.98,32.01,31.96,31.98,30000.0,28.3229,28.3495,28.3052,28.3229,30000.0
2007-02-08 11:45:00,31.98,32.02,31.97,32.0,49600.0,28.3229,28.3583,28.314,28.3406,49600.0
2007-02-08 11:50:00,32.01,32.01,31.97,31.98,34700.0,28.3495,28.3495,28.314,28.3229,34700.0
2007-02-08 11:55:00,31.98,32.01,31.95,31.98,26100.0,28.3229,28.3495,28.2963,28.3229,26100.0
2007-02-08 12:00:00,31.98,31.98,31.95,31.97,21300.0,28.3229,28.3229,28.2963,28.314,21300.0
2007-02-08 12:05:00,31.98,31.98,31.95,31.96,15000.0,28.3229,28.3229,28.2963,28.3052,15000.0
2007-02-08 12:10:00,31.96,31.96,31.92,31.94,17700.0,28.3052,28.3052,28.2698,28.2875,17700.0
2007-02-08 12:15:00,31.94,31.97,31.93,31.96,11300.0,28.2875,28.314,28.2786,28.3052,11300.0
2007-02-08 12:20:00,31.97,32.02,31.97,31.97,45200.0,28.314,28.3583,28.314,28.314,45200.0
2007-02-08 12:25:00,31.97,31.98,31.95,31.96,9200.0,28.314,28.3229,28.2963,28.3052,9200.0
2007-02-08 12:30:00,31.95,32.0,31.95,31.98,31400.0,28.2963,28.3406,28.2963,28.3229,31400.0
2007-02-08 12:35:00,31.99,31.99,31.97,31.98,19200.0,28.3318,28.3318,28.314,28.3229,19200.0
2007-02-08 12:40:00,31.98,32.0,31.96,31.97,19600.0,28.3229,28.3406,28.3052,28.314,19600.0
2007-02-08 12:45:00,31.98,32.0,31.98,32.0,67800.0,28.3229,28.3406,28.3229,28.3406,67800.0
2007-02-08 12:50:00,31.99,32.02,31.98,32.02,197900.0,28.3318,28.3583,28.3229,28.3583,197900.0
2007-02-08 12:55:00,32.02,32.02,31.98,31.99,44400.0,28.3583,28.3583,28.3229,28.3318,44400.0
2007-02-08 13:00:00,31.99,32.0,31.97,32.0,177400.0,28.3318,28.3406,28.314,28.3406,177400.0
2007-02-08 13:05:00,32.0,32.05,31.99,32.0,108100.0,28.3406,28.3849,28.3318,28.3406,108100.0
2007-02-08 13:10:00,31.99,32.01,31.97,32.0,28300.0,28.3318,28.3495,28.314,28.3406,28300.0
2007-02-08 13:15:00,32.0,32.01,31.97,31.98,29300.0,28.3406,28.3495,28.314,28.3229,29300.0
2007-02-08 13:20:00,31.98,32.03,31.97,32.02,145300.0,28.3229,28.3672,28.314,28.3583,145300.0
2007-02-08 13:25:00,32.02,32.05,32.02,32.04,17900.0,28.3583,28.3849,28.3583,28.376,17900.0
2007-02-08 13:30:00,32.02,32.04,32.0,32.0,25400.0,28.3583,28.376,28.3406,28.3406,25400.0
2007-02-08 13:35:00,32.01,32.02,32.0,32.0,10900.0,28.3495,28.3583,28.3406,28.3406,10900.0
2007-02-08 13:40:00,32.0,32.06,31.99,31.99,42300.0,28.3406,28.3937,28.3318,28.3318,42300.0
2007-02-08 13:45:00,31.99,32.01,31.98,32.01,37400.0,28.3318,28.3495,28.3229,28.3495,37400.0
2007-02-08 13:50:00,32.01,32.01,31.97,32.0,28900.0,28.3495,28.3495,28.314,28.3406,28900.0
2007-02-08 13:55:00,31.99,32.02,31.98,32.01,30700.0,28.3318,28.3583,28.3229,28.3495,30700.0
2007-02-08 14:00:00,32.01,32.02,31.98,32.0,27000.0,28.3495,28.3583,28.3229,28.3406,27000.0
2007-02-08 14:05:00,32.0,32.0,31.97,31.97,46600.0,28.3406,28.3406,28.314,28.314,46600.0
2007-02-08 14:10:00,31.97,32.0,31.97,32.0,10300.0,28.314,28.3406,28.314,28.3406,10300.0
2007-02-08 14:15:00,32.0,32.01,31.98,32.0,94300.0,28.3406,28.3495,28.3229,28.3406,94300.0
2007-02-08 14:20:00,32.0,32.01,31.98,31.99,61600.0,28.3406,28.3495,28.3229,28.3318,61600.0
2007-02-08 14:25:00,31.99,32.02,31.99,32.01,57400.0,28.3318,28.3583,28.3318,28.3495,57400.0
2007-02-08 14:30:00,32.01,32.01,31.96,31.97,123200.0,28.3495,28.3495,28.3052,28.314,123200.0
2007-02-08 14:35:00,31.97,31.99,31.96,31.98,32100.0,28.314,28.3318,28.3052,28.3229,32100.0
2007-02-08 14:40:00,31.99,31.99,31.97,31.97,26400.0,28.3318,28.3318,28.314,28.314,26400.0
2007-02-08 14:45:00,31.97,31.97,31.92,31.92,30300.0,28.314,28.314,28.2698,28.2698,30300.0
2007-02-08 14:50:00,31.93,31.94,31.89,31.94,64800.0,28.2786,28.2875,28.2432,28.2875,64800.0
2007-02-08 14:55:00,31.94,32.0,31.91,31.95,81100.0,28.2875,28.3406,28.2609,28.2963,81100.0
2007-02-08 15:00:00,31.95,31.95,31.89,31.89,35700.0,28.2963,28.2963,28.2432,28.2432,35700.0
2007-02-08 15:05:00,31.89,31.94,31.85,31.93,69300.0,28.2432,28.2875,28.2078,28.2786,69300.0
2007-02-08 15:10:00,31.93,31.94,31.85,31.93,38600.0,28.2786,28.2875,28.2078,28.2786,38600.0
2007-02-08 15:15:00,31.93,31.97,31.92,31.96,43600.0,28.2786,28.314,28.2698,28.3052,43600.0
2007-02-08 15:20:00,31.97,31.97,31.91,31.91,21100.0,28.314,28.314,28.2609,28.2609,21100.0
2007-02-08 15:25:00,31.91,31.92,31.88,31.89,38000.0,28.2609,28.2698,28.2343,28.2432,38000.0
2007-02-08 15:30:00,31.9,31.93,31.89,31.9,25100.0,28.252,28.2786,28.2432,28.252,25100.0
2007-02-08 15:35:00,31.9,31.9,31.86,31.88,16800.0,28.252,28.252,28.2166,28.2343,16800.0
2007-02-08 15:40:00,31.89,31.89,31.8,31.85,44400.0,28.2432,28.2432,28.1635,28.2078,44400.0
2007-02-08 15:45:00,31.85,31.86,31.83,31.86,29900.0,28.2078,28.2166,28.1901,28.2166,29900.0
2007-02-08 15:50:00,31.86,31.86,31.83,31.85,44200.0,28.2166,28.2166,28.1901,28.2078,44200.0
2007-02-08 15:55:00,31.85,31.87,31.79,31.87,222400.0,28.2078,28.2255,28.1546,28.2255,222400.0
2007-02-09 09:30:00,31.84,31.99,31.84,31.92,28700.0,28.1989,28.3318,28.1989,28.2698,28700.0
2007-02-09 09:35:00,31.93,31.99,31.93,31.98,15000.0,28.2786,28.3318,28.2786,28.3229,15000.0
2007-02-09 09:40:00,31.99,31.99,31.89,31.93,22700.0,28.3318,28.3318,28.2432,28.2786,22700.0
2007-02-09 09:45:00,31.92,31.94,31.81,31.84,12700.0,28.2698,28.2875,28.1723,28.1989,12700.0
2007-02-09 09:50:00,31.84,31.87,31.77,31.84,19400.0,28.1989,28.2255,28.1369,28.1989,19400.0
2007-02-09 09:55:00,31.85,31.85,31.73,31.8,30200.0,28.2078,28.2078,28.1015,28.1635,30200.0
2007-02-09 10:00:00,31.8,31.82,31.75,31.75,18500.0,28.1635,28.1812,28.1192,28.1192,18500.0
2007-02-09 10:05:00,31.76,31.76,31.69,31.69,19000.0,28.1281,28.1281,28.0661,28.0661,19000.0
2007-02-09 10:10:00,31.7,31.77,31.67,31.67,33700.0,28.0749,28.1369,28.0483,28.0483,33700.0
2007-02-09 10:15:00,31.67,31.68,31.62,31.62,25700.0,28.0483,28.0572,28.0041,28.0041,25700.0
2007-02-09 10:20:00,31.63,31.67,31.62,31.66,13500.0,28.0129,28.0483,28.0041,28.0395,13500.0
2007-02-09 10:25:00,31.66,31.66,31.59,31.62,26800.0,28.0395,28.0395,27.9775,28.0041,26800.0
2007-02-09 10:30:00,31.6,31.65,31.6,31.6,25800.0,27.9864,28.0306,27.9864,27.9864,25800.0
2007-02-09 10:35:00,31.59,31.62,31.51,31.59,31800.0,27.9775,28.0041,27.9066,27.9775,31800.0
2007-02-09 10:40:00,31.6,31.64,31.55,31.63,29100.0,27.9864,28.0218,27.9421,28.0129,29100.0
2007-02-09 10:45:00,31.63,31.63,31.57,31.59,51300.0,28.0129,28.0129,27.9598,27.9775,51300.0
2007-02-09 10:50:00,31.6,31.6,31.56,31.59,6400.0,27.9864,27.9864,27.9509,27.9775,6400.0
2007-02-09 10:55:00,31.58,31.6,31.53,31.59,35700.0,27.9686,27.9864,27.9244,27.9775,35700.0
2007-02-09 11:00:00,31.6,31.67,31.6,31.63,45700.0,27.9864,28.0483,27.9864,28.0129,45700.0
2007-02-09 11:05:00,31.64,31.67,31.58,31.61,16500.0,28.0218,28.0483,27.9686,27.9952,16500.0
2007-02-09 11:10:00,31.61,31.65,31.6,31.64,9500.0,27.9952,28.0306,27.9864,28.0218,9500.0
2007-02-09 11:15:00,31.63,31.64,31.59,31.6,33800.0,28.0129,28.0218,27.9775,27.9864,33800.0
2007-02-09 11:20:00,31.6,31.61,31.58,31.61,26300.0,27.9864,27.9952,27.9686,27.9952,26300.0
2007-02-09 11:25:00,31.62,31.64,31.61,31.61,22000.0,28.0041,28.0218,27.9952,27.9952,22000.0
2007-02-09 11:30:00,31.61,31.65,31.61,31.63,22300.0,27.9952,28.0306,27.9952,28.0129,22300.0
2007-02-09 11:35:00,31.64,31.65,31.6,31.65,14400.0,28.0218,28.0306,27.9864,28.0306,14400.0
2007-02-09 11:40:00,31.64,31.66,31.64,31.65,29700.0,28.0218,28.0395,28.0218,28.0306,29700.0
2007-02-09 11:45:00,31.65,31.71,31.64,31.71,14400.0,28.0306,28.0838,28.0218,28.0838,14400.0
2007-02-09 11:50:00,31.72,31.75,31.71,31.74,4700.0,28.0926,28.1192,28.0838,28.1103,4700.0
2007-02-09 11:55:00,31.75,31.8,31.74,31.8,21800.0,28.1192,28.1635,28.1103,28.1635,21800.0
2007-02-09 12:00:00,31.79,31.82,31.76,31.8,15200.0,28.1546,28.1812,28.1281,28.1635,15200.0
2007-02-09 12:05:00,31.81,31.84,31.8,31.84,11200.0,28.1723,28.1989,28.1635,28.1989,11200.0
2007-02-09 12:10:00,31.84,31.85,31.79,31.79,10300.0,28.1989,28.2078,28.1546,28.1546,10300.0
2007-02-09 12:15:00,31.78,31.79,31.76,31.78,12000.0,28.1458,28.1546,28.1281,28.1458,12000.0
2007-02-09 12:20:00,31.77,31.78,31.74,31.75,9100.0,28.1369,28.1458,28.1103,28.1192,9100.0
2007-02-09 12:25:00,31.75,31.77,31.74,31.75,8200.0,28.1192,28.1369,28.1103,28.1192,8200.0
2007-02-09 12:30:00,31.75,31.78,31.75,31.75,22200.0,28.1192,28.1458,28.1192,28.1192,22200.0
2007-02-09 12:35:00,31.75,31.76,31.74,31.75,6000.0,28.1192,28.1281,28.1103,28.1192,6000.0
2007-02-09 12:40:00,31.75,31.77,31.75,31.77,12100.0,28.1192,28.1369,28.1192,28.1369,12100.0
2007-02-09 12:45:00,31.76,31.77,31.75,31.75,7700.0,28.1281,28.1369,28.1192,28.1192,7700.0
2007-02-09 12:50:00,31.75,31.75,31.52,31.56,84600.0,28.1192,28.1192,27.9155,27.9509,84600.0
2007-02-09 12:55:00,31.56,31.59,31.46,31.46,112000.0,27.9509,27.9775,27.8624,27.8624,112000.0
2007-02-09 13:00:00,31.45,31.53,31.42,31.48,56700.0,27.8535,27.9244,27.8269,27.8801,56700.0
2007-02-09 13:05:00,31.48,31.58,31.46,31.55,54200.0,27.8801,27.9686,27.8624,27.9421,54200.0
2007-02-09 13:10:00,31.56,31.56,31.48,31.51,45200.0,27.9509,27.9509,27.8801,27.9066,45200.0
2007-02-09 13:15:00,31.51,31.56,31.49,31.56,54600.0,27.9066,27.9509,27.8889,27.9509,54600.0
2007-02-09 13:20:00,31.56,31.59,31.51,31.51,34000.0,27.9509,27.9775,27.9066,27.9066,34000.0
2007-02-09 13:25:00,31.51,31.59,31.51,31.57,40000.0,27.9066,27.9775,27.9066,27.9598,40000.0
2007-02-09 13:30:00,31.56,31.57,31.51,31.52,51500.0,27.9509,27.9598,27.9066,27.9155,51500.0
2007-02-09 13:35:00,31.52,31.53,31.46,31.49,40000.0,27.9155,27.9244,27.8624,27.8889,40000.0
2007-02-09 13:40:00,31.49,31.6,31.49,31.55,37400.0,27.8889,27.9864,27.8889,27.9421,37400.0
2007-02-09 13:45:00,31.54,31.54,31.46,31.49,14900.0,27.9332,27.9332,27.8624,27.8889,14900.0
2007-02-09 13:50:00,31.5,31.51,31.46,31.49,18400.0,27.8978,27.9066,27.8624,27.8889,18400.0
2007-02-09 13:55:00,31.49,31.56,31.45,31.45,35600.0,27.8889,27.9509,27.8535,27.8535,35600.0
2007-02-09 14:00:00,31.46,31.49,31.43,31.49,31000.0,27.8624,27.8889,27.8358,27.8889,31000.0
2007-02-09 14:05:00,31.49,31.5,31.37,31.4,28000.0,27.8889,27.8978,27.7827,27.8092,28000.0
2007-02-09 14:10:00,31.4,31.42,31.33,31.37,33100.0,27.8092,27.8269,27.7472,27.7827,33100.0
2007-02-09 14:15:00,31.37,31.44,31.3,31.41,29200.0,27.7827,27.8447,27.7207,27.8181,29200.0
2007-02-09 14:20:00,31.41,31.43,31.37,31.39,11800.0,27.8181,27.8358,27.7827,27.8004,11800.0
2007-02-09 14:25:00,31.4,31.45,31.4,31.44,16400.0,27.8092,27.8535,27.8092,27.8447,16400.0
2007-02-09 14:30:00,31.44,31.46,31.38,31.38,36700.0,27.8447,27.8624,27.7915,27.7915,36700.0
2007-02-09 14:35:00,31.38,31.4,31.33,31.39,21900.0,27.7915,27.8092,27.7472,27.8004,21900.0
2007-02-09 14:40:00,31.4,31.42,31.36,31.36,14400.0,27.8092,27.8269,27.7738,27.7738,14400.0
2007-02-09 14:45:00,31.36,31.36,31.27,31.33,36000.0,27.7738,27.7738,27.6941,27.7472,36000.0
2007-02-09 14:50:00,31.33,31.38,31.26,31.28,42700.0,27.7472,27.7915,27.6852,27.7029,42700.0
2007-02-09 14:55:00,31.28,31.43,31.28,31.43,39900.0,27.7029,27.8358,27.7029,27.8358,39900.0
2007-02-09 15:00:00,31.42,31.45,31.42,31.43,18800.0,27.8269,27.8535,27.8269,27.8358,18800.0
2007-02-09 15:05:00,31.43,31.49,31.43,31.43,47900.0,27.8358,27.8889,27.8358,27.8358,47900.0
2007-02-09 15:10:00,31.43,31.53,31.43,31.51,35300.0,27.8358,27.9244,27.8358,27.9066,35300.0
2007-02-09 15:15:00,31.51,31.51,31.47,31.47,17200.0,27.9066,27.9066,27.8712,27.8712,17200.0
2007-02-09 15:20:00,31.47,31.5,31.45,31.5,37200.0,27.8712,27.8978,27.8535,27.8978,37200.0
2007-02-09 15:25:00,31.5,31.6,31.46,31.56,41800.0,27.8978,27.9864,27.8624,27.9509,41800.0
2007-02-09 15:30:00,31.58,31.59,31.48,31.48,34700.0,27.9686,27.9775,27.8801,27.8801,34700.0
2007-02-09 15:35:00,31.48,31.56,31.48,31.55,21100.0,27.8801,27.9509,27.8801,27.9421,21100.0
2007-02-09 15:40:00,31.54,31.56,31.49,31.5,29600.0,27.9332,27.9509,27.8889,27.8978,29600.0
2007-02-09 15:45:00,31.51,31.52,31.5,31.51,18500.0,27.9066,27.9155,27.8978,27.9066,18500.0
2007-02-09 15:50:00,31.5,31.55,31.47,31.49,65200.0,27.8978,27.9421,27.8712,27.8889,65200.0
2007-02-09 15:55:00,31.48,31.5,31.44,31.44,100000.0,27.8801,27.8978,27.8447,27.8447,100000.0
2007-02-12 09:30:00,31.47,31.69,31.45,31.49,67100.0,27.8712,28.0661,27.8535,27.8889,67100.0
2007-02-12 09:35:00,31.48,31.56,31.45,31.55,22200.0,27.8801,27.9509,27.8535,27.9421,22200.0
2007-02-12 09:40:00,31.55,31.55,31.49,31.5,18400.0,27.9421,27.9421,27.8889,27.8978,18400.0
2007-02-12 09:45:00,31.5,31.51,31.34,31.38,48300.0,27.8978,27.9066,27.7561,27.7915,48300.0
2007-02-12 09:50:00,31.36,31.4,31.27,31.34,28200.0,27.7738,27.8092,27.6941,27.7561,28200.0
2007-02-12 09:55:00,31.35,31.42,31.35,31.38,23500.0,27.7649,27.8269,27.7649,27.7915,23500.0
2007-02-12 10:00:00,31.39,31.42,31.29,31.37,55700.0,27.8004,27.8269,27.7118,27.7827,55700.0
2007-02-12 10:05:00,31.37,31.4,31.32,31.35,184400.0,27.7827,27.8092,27.7384,27.7649,184400.0
2007-02-12 10:10:00,31.35,31.37,31.3,31.34,27700.0,27.7649,27.7827,27.7207,27.7561,27700.0
2007-02-12 10:15:00,31.34,31.35,31.31,31.33,20800.0,27.7561,27.7649,27.7295,27.7472,20800.0
2007-02-12 10:20:00,31.32,31.33,31.3,31.3,20900.0,27.7384,27.7472,27.7207,27.7207,20900.0
2007-02-12 10:25:00,31.3,31.32,31.3,31.32,53000.0,27.7207,27.7384,27.7207,27.7384,53000.0
2007-02-12 10:30:00,31.32,31.33,31.31,31.33,12800.0,27.7384,27.7472,27.7295,27.7472,12800.0
2007-02-12 10:35:00,31.33,31.33,31.29,31.3,17100.0,27.7472,27.7472,27.7118,27.7207,17100.0
2007-02-12 10:40:00,31.3,31.33,31.27,31.29,20600.0,27.7207,27.7472,27.6941,27.7118,20600.0
2007-02-12 10:45:00,31.3,31.32,31.25,31.28,26800.0,27.7207,27.7384,27.6764,27.7029,26800.0
2007-02-12 10:50:00,31.28,31.3,31.26,31.3,33900.0,27.7029,27.7207,27.6852,27.7207,33900.0
2007-02-12 10:55:00,31.3,31.3,31.19,31.23,20000.0,27.7207,27.7207,27.6232,27.6587,20000.0
2007-02-12 11:00:00,31.22,31.3,31.22,31.29,17500.0,27.6498,27.7207,27.6498,27.7118,17500.0
2007-02-12 11:05:00,31.28,31.3,31.23,31.25,15300.0,27.7029,27.7207,27.6587,27.6764,15300.0
2007-02-12 11:10:00,31.25,31.26,31.22,31.24,54200.0,27.6764,27.6852,27.6498,27.6675,54200.0
2007-02-12 11:15:00,31.24,31.28,31.23,31.24,16800.0,27.6675,27.7029,27.6587,27.6675,16800.0
2007-02-12 11:20:00,31.24,31.26,31.17,31.17,25600.0,27.6675,27.6852,27.6055,27.6055,25600.0
2007-02-12 11:25:00,31.16,31.2,31.16,31.17,24100.0,27.5967,27.6321,27.5967,27.6055,24100.0
2007-02-12 11:30:00,31.17,31.18,31.14,31.15,41900.0,27.6055,27.6144,27.579,27.5878,41900.0
2007-02-12 11:35:00,31.15,31.15,31.13,31.15,28400.0,27.5878,27.5878,27.5701,27.5878,28400.0
2007-02-12 11:40:00,31.15,31.23,31.15,31.22,14100.0,27.5878,27.6587,27.5878,27.6498,14100.0
2007-02-12 11:45:00,31.22,31.23,31.2,31.22,15600.0,27.6498,27.6587,27.6321,27.6498,15600.0
2007-02-12 11:50:00,31.21,31.23,31.21,31.22,9500.0,27.641,27.6587,27.641,27.6498,9500.0
2007-02-12 11:55:00,31.22,31.23,31.16,31.16,13200.0,27.6498,27.6587,27.5967,27.5967,13200.0
2007-02-12 12:00:00,31.17,31.2,31.15,31.2,21300.0,27.6055,27.6321,27.5878,27.6321,21300.0
2007-02-12 12:05:00,31.19,31.23,31.19,31.23,11300.0,27.6232,27.6587,27.6232,27.6587,11300.0
2007-02-12 12:10:00,31.22,31.23,31.2,31.2,13600.0,27.6498,27.6587,27.6321,27.6321,13600.0
2007-02-12 12:15:00,31.19,31.22,31.18,31.2,23500.0,27.6232,27.6498,27.6144,27.6321,23500.0
2007-02-12 12:20:00,31.19,31.2,31.16,31.16,13300.0,27.6232,27.6321,27.5967,27.5967,13300.0
2007-02-12 12:25:00,31.17,31.18,31.15,31.16,13300.0,27.6055,27.6144,27.5878,27.5967,13300.0
2007-02-12 12:30:00,31.16,31.16,31.14,31.15,26800.0,27.5967,27.5967,27.579,27.5878,26800.0
2007-02-12 12:35:00,31.15,31.15,31.13,31.13,11800.0,27.5878,27.5878,27.5701,27.5701,11800.0
2007-02-12 12:40:00,31.14,31.15,31.13,31.15,21000.0,27.579,27.5878,27.5701,27.5878,21000.0
2007-02-12 12:45:00,31.14,31.22,31.14,31.18,30400.0,27.579,27.6498,27.579,27.6144,30400.0
2007-02-12 12:50:00,31.18,31.26,31.15,31.25,46300.0,27.6144,27.6852,27.5878,27.6764,46300.0
2007-02-12 12:55:00,31.25,31.26,31.2,31.21,12600.0,27.6764,27.6852,27.6321,27.641,12600.0
2007-02-12 13:00:00,31.21,31.21,31.15,31.15,13900.0,27.641,27.641,27.5878,27.5878,13900.0
2007-02-12 13:05:00,31.16,31.16,31.15,31.15,12500.0,27.5967,27.5967,27.5878,27.5878,12500.0
2007-02-12 13:10:00,31.15,31.17,31.12,31.14,27000.0,27.5878,27.6055,27.5612,27.579,27000.0
2007-02-12 13:15:00,31.14,31.15,31.14,31.15,7500.0,27.579,27.5878,27.579,27.5878,7500.0
2007-02-12 13:20:00,31.15,31.15,31.14,31.14,6900.0,27.5878,27.5878,27.579,27.579,6900.0
2007-02-12 13:25:00,31.14,31.16,31.13,31.15,21700.0,27.579,27.5967,27.5701,27.5878,21700.0
2007-02-12 13:30:00,31.15,31.16,31.1,31.1,20800.0,27.5878,27.5967,27.5435,27.5435,20800.0
2007-02-12 13:35:00,31.11,31.11,31.08,31.1,57400.0,27.5524,27.5524,27.5258,27.5435,57400.0
2007-02-12 13:40:00,31.1,31.11,31.09,31.09,19100.0,27.5435,27.5524,27.5347,27.5347,19100.0
2007-02-12 13:45:00,31.1,31.1,31.07,31.08,16500.0,27.5435,27.5435,27.517,27.5258,16500.0
2007-02-12 13:50:00,31.08,31.08,31.01,31.03,40100.0,27.5258,27.5258,27.4638,27.4815,40100.0
2007-02-12 13:55:00,31.02,31.1,30.99,31.09,29300.0,27.4727,27.5435,27.4461,27.5347,29300.0
2007-02-12 14:00:00,31.09,31.09,31.03,31.06,21200.0,27.5347,27.5347,27.4815,27.5081,21200.0
2007-02-12 14:05:00,31.07,31.11,31.07,31.1,48800.0,27.517,27.5524,27.517,27.5435,48800.0
2007-02-12 14:10:00,31.1,31.11,31.05,31.05,27800.0,27.5435,27.5524,27.4992,27.4992,27800.0
2007-02-12 14:15:00,31.04,31.09,31.04,31.09,14500.0,27.4904,27.5347,27.4904,27.5347,14500.0
2007-02-12 14:20:00,31.09,31.1,31.06,31.06,21600.0,27.5347,27.5435,27.5081,27.5081,21600.0
2007-02-12 14:25:00,31.06,31.09,30.98,31.0,37900.0,27.5081,27.5347,27.4373,27.455,37900.0
2007-02-12 14:30:00,31.0,31.01,30.94,30.94,28600.0,27.455,27.4638,27.4018,27.4018,28600.0
2007-02-12 14:35:00,30.95,30.99,30.94,30.98,36400.0,27.4107,27.4461,27.4018,27.4373,36400.0
2007-02-12 14:40:00,30.99,31.06,30.98,31.06,21600.0,27.4461,27.5081,27.4373,27.5081,21600.0
2007-02-12 14:45:00,31.06,31.07,30.99,31.03,51000.0,27.5081,27.517,27.4461,27.4815,51000.0
2007-02-12 14:50:00,31.04,31.07,31.04,31.06,5700.0,27.4904,27.517,27.4904,27.5081,5700.0
2007-02-12 14:55:00,31.07,31.08,31.04,31.07,32400.0,27.517,27.5258,27.4904,27.517,32400.0
2007-02-12 15:00:00,31.06,31.07,30.99,31.03,80900.0,27.5081,27.517,27.4461,27.4815,80900.0
2007-02-12 15:05:00,31.03,31.06,31.01,31.01,15200.0,27.4815,27.5081,27.4638,27.4638,15200.0
2007-02-12 15:10:00,31.01,31.07,31.0,31.06,43100.0,27.4638,27.517,27.455,27.5081,43100.0
2007-02-12 15:15:00,31.06,31.06,31.03,31.03,11900.0,27.5081,27.5081,27.4815,27.4815,11900.0
2007-02-12 15:20:00,31.03,31.08,31.03,31.05,24000.0,27.4815,27.5258,27.4815,27.4992,24000.0
2007-02-12 15:25:00,31.06,31.06,31.01,31.03,38000.0,27.5081,27.5081,27.4638,27.4815,38000.0
2007-02-12 15:30:00,31.04,31.07,31.03,31.06,17500.0,27.4904,27.517,27.4815,27.5081,17500.0
2007-02-12 15:35:00,31.07,31.08,31.06,31.07,28100.0,27.517,27.5258,27.5081,27.517,28100.0
2007-02-12 15:40:00,31.07,31.07,31.04,31.06,27300.0,27.517,27.517,27.4904,27.5081,27300.0
2007-02-12 15:45:00,31.06,31.07,30.99,31.0,70300.0,27.5081,27.517,27.4461,27.455,70300.0
2007-02-12 15:50:00,30.99,31.05,30.99,31.04,51100.0,27.4461,27.4992,27.4461,27.4904,51100.0
2007-02-12 15:55:00,31.03,31.04,30.97,31.0,101900.0,27.4815,27.4904,27.4284,27.455,101900.0
2007-02-13 09:30:00,31.11,31.2,31.05,31.06,47000.0,27.5524,27.6321,27.4992,27.5081,47000.0
2007-02-13 09:35:00,31.06,31.07,30.99,31.02,15200.0,27.5081,27.517,27.4461,27.4727,15200.0
2007-02-13 09:40:00,31.02,31.03,30.94,30.95,16200.0,27.4727,27.4815,27.4018,27.4107,16200.0
2007-02-13 09:45:00,30.95,31.0,30.95,30.96,30400.0,27.4107,27.455,27.4107,27.4195,30400.0
2007-02-13 09:50:00,30.96,31.06,30.96,31.05,15000.0,27.4195,27.5081,27.4195,27.4992,15000.0
2007-02-13 09:55:00,31.05,31.19,31.05,31.19,32200.0,27.4992,27.6232,27.4992,27.6232,32200.0
2007-02-13 10:00:00,31.19,31.24,31.18,31.21,27200.0,27.6232,27.6675,27.6144,27.641,27200.0
2007-02-13 10:05:00,31.21,31.25,31.21,31.24,12600.0,27.641,27.6764,27.641,27.6675,12600.0
2007-02-13 10:10:00,31.25,31.3,31.24,31.26,18600.0,27.6764,27.7207,27.6675,27.6852,18600.0
2007-02-13 10:15:00,31.26,31.26,31.18,31.19,14300.0,27.6852,27.6852,27.6144,27.6232,14300.0
2007-02-13 10:20:00,31.19,31.19,31.13,31.16,15900.0,27.6232,27.6232,27.5701,27.5967,15900.0
2007-02-13 10:25:00,31.17,31.18,31.17,31.17,5700.0,27.6055,27.6144,27.6055,27.6055,5700.0
2007-02-13 10:30:00,31.18,31.21,31.18,31.19,16300.0,27.6144,27.641,27.6144,27.6232,16300.0
2007-02-13 10:35:00,31.2,31.2,31.1,31.11,31000.0,27.6321,27.6321,27.5435,27.5524,31000.0
2007-02-13 10:40:00,31.09,31.1,30.98,31.01,29100.0,27.5347,27.5435,27.4373,27.4638,29100.0
2007-02-13 10:45:00,31.01,31.09,31.01,31.05,23600.0,27.4638,27.5347,27.4638,27.4992,23600.0
2007-02-13 10:50:00,31.04,31.06,31.01,31.05,36400.0,27.4904,27.5081,27.4638,27.4992,36400.0
2007-02-13 10:55:00,31.01,31.02,30.97,30.97,16900.0,27.4638,27.4727,27.4284,27.4284,16900.0
2007-02-13 11:00:00,30.97,30.98,30.97,30.97,6000.0,27.4284,27.4373,27.4284,27.4284,6000.0
2007-02-13 11:05:00,30.97,30.97,30.91,30.97,14800.0,27.4284,27.4284,27.3753,27.4284,14800.0
2007-02-13 11:10:00,30.97,30.97,30.93,30.96,41300.0,27.4284,27.4284,27.393,27.4195,41300.0
2007-02-13 11:15:00,30.96,31.01,30.96,30.99,39500.0,27.4195,27.4638,27.4195,27.4461,39500.0
2007-02-13 11:20:00,30.98,31.0,30.98,31.0,4700.0,27.4373,27.455,27.4373,27.455,4700.0
2007-02-13 11:25:00,31.01,31.04,30.97,31.0,22400.0,27.4638,27.4904,27.4284,27.455,22400.0
2007-02-13 11:30:00,30.99,31.02,30.95,31.0,21900.0,27.4461,27.4727,27.4107,27.455,21900.0
2007-02-13 11:35:00,31.0,31.0,30.99,30.99,6700.0,27.455,27.455,27.4461,27.4461,6700.0
2007-02-13 11:40:00,30.99,31.02,30.98,31.02,21400.0,27.4461,27.4727,27.4373,27.4727,21400.0
2007-02-13 11:45:00,31.02,31.04,31.0,31.01,23300.0,27.4727,27.4904,27.455,27.4638,23300.0
2007-02-13 11:50:00,31.01,31.01,31.0,31.0,8200.0,27.4638,27.4638,27.455,27.455,8200.0
2007-02-13 11:55:00,31.01,31.01,30.98,31.01,12600.0,27.4638,27.4638,27.4373,27.4638,12600.0
2007-02-13 12:00:00,31.01,31.03,31.0,31.03,11900.0,27.4638,27.4815,27.455,27.4815,11900.0
2007-02-13 12:05:00,31.03,31.05,31.03,31.04,10400.0,27.4815,27.4992,27.4815,27.4904,10400.0
2007-02-13 12:10:00,31.03,31.03,31.01,31.03,16300.0,27.4815,27.4815,27.4638,27.4815,16300.0
2007-02-13 12:15:00,31.03,31.05,31.03,31.04,6900.0,27.4815,27.4992,27.4815,27.4904,6900.0
2007-02-13 12:20:00,31.04,31.11,31.02,31.1,28000.0,27.4904,27.5524,27.4727,27.5435,28000.0
2007-02-13 12:25:00,31.1,31.13,31.09,31.11,28600.0,27.5435,27.5701,27.5347,27.5524,28600.0
2007-02-13 12:30:00,31.1,31.11,31.08,31.08,6200.0,27.5435,27.5524,27.5258,27.5258,6200.0
2007-02-13 12:35:00,31.08,31.09,31.08,31.08,7900.0,27.5258,27.5347,27.5258,27.5258,7900.0
2007-02-13 12:40:00,31.08,31.09,31.05,31.07,18600.0,27.5258,27.5347,27.4992,27.517,18600.0
2007-02-13 12:45:00,31.08,31.08,31.04,31.04,13900.0,27.5258,27.5258,27.4904,27.4904,13900.0
2007-02-13 12:50:00,31.05,31.07,31.05,31.07,7200.0,27.4992,27.517,27.4992,27.517,7200.0
2007-02-13 12:55:00,31.07,31.07,31.06,31.06,5200.0,27.517,27.517,27.5081,27.5081,5200.0
2007-02-13 13:00:00,31.07,31.07,31.03,31.03,14200.0,27.517,27.517,27.4815,27.4815,14200.0
2007-02-13 13:05:00,31.03,31.07,31.03,31.06,12700.0,27.4815,27.517,27.4815,27.5081,12700.0
2007-02-13 13:10:00,31.06,31.08,31.04,31.04,11800.0,27.5081,27.5258,27.4904,27.4904,11800.0
2007-02-13 13:15:00,31.04,31.05,31.03,31.04,7800.0,27.4904,27.4992,27.4815,27.4904,7800.0
2007-02-13 13:20:00,31.04,31.05,31.03,31.04,83900.0,27.4904,27.4992,27.4815,27.4904,83900.0
2007-02-13 13:25:00,31.04,31.04,30.99,30.99,18600.0,27.4904,27.4904,27.4461,27.4461,18600.0
2007-02-13 13:30:00,30.99,31.01,30.99,31.01,16100.0,27.4461,27.4638,27.4461,27.4638,16100.0
2007-02-13 13:35:00,31.0,31.01,30.95,30.99,45300.0,27.455,27.4638,27.4107,27.4461,45300.0
2007-02-13 13:40:00,30.99,31.0,30.97,30.99,19400.0,27.4461,27.455,27.4284,27.4461,19400.0
2007-02-13 13:45:00,30.99,31.0,30.98,30.98,6100.0,27.4461,27.455,27.4373,27.4373,6100.0
2007-02-13 13:50:00,30.99,31.0,30.98,31.0,39100.0,27.4461,27.455,27.4373,27.455,39100.0
2007-02-13 13:55:00,31.0,31.0,30.99,31.0,21400.0,27.455,27.455,27.4461,27.455,21400.0
2007-02-13 14:00:00,30.99,31.01,30.99,30.99,53400.0,27.4461,27.4638,27.4461,27.4461,53400.0
2007-02-13 14:05:00,31.0,31.0,30.99,31.0,8900.0,27.455,27.455,27.4461,27.455,8900.0
2007-02-13 14:10:00,31.0,31.0,30.98,31.0,20300.0,27.455,27.455,27.4373,27.455,20300.0
2007-02-13 14:15:00,30.99,31.0,30.98,30.98,14800.0,27.4461,27.455,27.4373,27.4373,14800.0
2007-02-13 14:20:00,30.97,31.0,30.97,31.0,11000.0,27.4284,27.455,27.4284,27.455,11000.0
2007-02-13 14:25:00,30.99,31.0,30.96,30.97,34200.0,27.4461,27.455,27.4195,27.4284,34200.0
2007-02-13 14:30:00,30.97,31.0,30.97,30.99,16400.0,27.4284,27.455,27.4284,27.4461,16400.0
2007-02-13 14:35:00,30.99,30.99,30.93,30.93,20300.0,27.4461,27.4461,27.393,27.393,20300.0
2007-02-13 14:40:00,30.94,30.94,30.92,30.94,72100.0,27.4018,27.4018,27.3841,27.4018,72100.0
2007-02-13 14:45:00,30.94,30.94,30.93,30.94,15100.0,27.4018,27.4018,27.393,27.4018,15100.0
2007-02-13 14:50:00,30.95,30.95,30.94,30.95,16200.0,27.4107,27.4107,27.4018,27.4107,16200.0
2007-02-13 14:55:00,30.95,30.96,30.94,30.95,19700.0,27.4107,27.4195,27.4018,27.4107,19700.0
2007-02-13 15:00:00,30.95,30.96,30.94,30.94,17000.0,27.4107,27.4195,27.4018,27.4018,17000.0
2007-02-13 15:05:00,30.95,30.95,30.93,30.93,44700.0,27.4107,27.4107,27.393,27.393,44700.0
2007-02-13 15:10:00,30.93,30.94,30.89,30.9,38100.0,27.393,27.4018,27.3575,27.3664,38100.0
2007-02-13 15:15:00,30.91,30.93,30.9,30.93,19600.0,27.3753,27.393,27.3664,27.393,19600.0
2007-02-13 15:20:00,30.93,30.98,30.93,30.97,25200.0,27.393,27.4373,27.393,27.4284,25200.0
2007-02-13 15:25:00,30.97,31.03,30.97,31.01,83300.0,27.4284,27.4815,27.4284,27.4638,83300.0
2007-02-13 15:30:00,31.01,31.04,31.01,31.02,23700.0,27.4638,27.4904,27.4638,27.4727,23700.0
2007-02-13 15:35:00,31.02,31.07,31.02,31.07,24600.0,27.4727,27.517,27.4727,27.517,24600.0
2007-02-13 15:40:00,31.07,31.08,31.05,31.05,27900.0,27.517,27.5258,27.4992,27.4992,27900.0
2007-02-13 15:45:00,31.04,31.05,31.03,31.04,15800.0,27.4904,27.4992,27.4815,27.4904,15800.0
2007-02-13 15:50:00,31.04,31.07,31.01,31.05,43000.0,27.4904,27.517,27.4638,27.4992,43000.0
2007-02-13 15:55:00,31.05,31.06,31.03,31.05,65400.0,27.4992,27.5081,27.4815,27.4992,65400.0
2007-02-14 09:30:00,31.1,31.19,30.99,31.11,34400.0,27.5435,27.6232,27.4461,27.5524,34400.0
2007-02-14 09:35:00,31.16,31.26,31.15,31.26,11300.0,27.5967,27.6852,27.5878,27.6852,11300.0
2007-02-14 09:40:00,31.31,31.33,31.27,31.28,18100.0,27.7295,27.7472,27.6941,27.7029,18100.0
2007-02-14 09:45:00,31.28,31.32,31.28,31.31,8900.0,27.7029,27.7384,27.7029,27.7295,8900.0
2007-02-14 09:50:00,31.31,31.31,31.21,31.21,20600.0,27.7295,27.7295,27.641,27.641,20600.0
2007-02-14 09:55:00,31.22,31.22,31.14,31.18,12200.0,27.6498,27.6498,27.579,27.6144,12200.0
2007-02-14 10:00:00,31.18,31.25,31.17,31.2,50800.0,27.6144,27.6764,27.6055,27.6321,50800.0
2007-02-14 10:05:00,31.21,31.32,31.19,31.29,40600.0,27.641,27.7384,27.6232,27.7118,40600.0
2007-02-14 10:10:00,31.31,31.4,31.24,31.26,132700.0,27.7295,27.8092,27.6675,27.6852,132700.0
2007-02-14 10:15:00,31.28,31.29,31.22,31.25,27800.0,27.7029,27.7118,27.6498,27.6764,27800.0
2007-02-14 10:20:00,31.25,31.28,31.23,31.28,25900.0,27.6764,27.7029,27.6587,27.7029,25900.0
2007-02-14 10:25:00,31.27,31.38,31.27,31.38,22400.0,27.6941,27.7915,27.6941,27.7915,22400.0
2007-02-14 10:30:00,31.38,31.42,31.37,31.38,29900.0,27.7915,27.8269,27.7827,27.7915,29900.0
2007-02-14 10:35:00,31.38,31.38,31.35,31.36,9800.0,27.7915,27.7915,27.7649,27.7738,9800.0
2007-02-14 10:40:00,31.35,31.35,31.27,31.3,18500.0,27.7649,27.7649,27.6941,27.7207,18500.0
2007-02-14 10:45:00,31.29,31.31,31.29,31.31,3700.0,27.7118,27.7295,27.7118,27.7295,3700.0
2007-02-14 10:50:00,31.3,31.31,31.28,31.29,34600.0,27.7207,27.7295,27.7029,27.7118,34600.0
2007-02-14 10:55:00,31.3,31.38,31.3,31.37,6500.0,27.7207,27.7915,27.7207,27.7827,6500.0
2007-02-14 11:00:00,31.38,31.4,31.38,31.39,8000.0,27.7915,27.8092,27.7915,27.8004,8000.0
2007-02-14 11:05:00,31.39,31.44,31.38,31.44,12900.0,27.8004,27.8447,27.7915,27.8447,12900.0
2007-02-14 11:10:00,31.44,31.47,31.43,31.44,22500.0,27.8447,27.8712,27.8358,27.8447,22500.0
2007-02-14 11:15:00,31.45,31.49,31.45,31.48,21300.0,27.8535,27.8889,27.8535,27.8801,21300.0
2007-02-14 11:20:00,31.48,31.48,31.44,31.44,18600.0,27.8801,27.8801,27.8447,27.8447,18600.0
2007-02-14 11:25:00,31.44,31.44,31.34,31.34,16400.0,27.8447,27.8447,27.7561,27.7561,16400.0
2007-02-14 11:30:00,31.35,31.35,31.31,31.33,16700.0,27.7649,27.7649,27.7295,27.7472,16700.0
2007-02-14 11:35:00,31.34,31.35,31.33,31.34,12500.0,27.7561,27.7649,27.7472,27.7561,12500.0
2007-02-14 11:40:00,31.34,31.37,31.33,31.34,20800.0,27.7561,27.7827,27.7472,27.7561,20800.0
2007-02-14 11:45:00,31.34,31.39,31.31,31.39,23600.0,27.7561,27.8004,27.7295,27.8004,23600.0
2007-02-14 11:50:00,31.39,31.39,31.35,31.39,13500.0,27.8004,27.8004,27.7649,27.8004,13500.0
2007-02-14 11:55:00,31.38,31.45,31.38,31.45,4700.0,27.7915,27.8535,27.7915,27.8535,4700.0
2007-02-14 12:00:00,31.45,31.48,31.44,31.48,14400.0,27.8535,27.8801,27.8447,27.8801,14400.0
2007-02-14 12:05:00,31.48,31.49,31.47,31.49,3300.0,27.8801,27.8889,27.8712,27.8889,3300.0
2007-02-14 12:10:00,31.49,31.49,31.46,31.47,12400.0,27.8889,27.8889,27.8624,27.8712,12400.0
2007-02-14 12:15:00,31.47,31.48,31.47,31.48,9900.0,27.8712,27.8801,27.8712,27.8801,9900.0
2007-02-14 12:20:00,31.48,31.49,31.46,31.49,18000.0,27.8801,27.8889,27.8624,27.8889,18000.0
2007-02-14 12:25:00,31.48,31.49,31.46,31.48,15200.0,27.8801,27.8889,27.8624,27.8801,15200.0
2007-02-14 12:30:00,31.48,31.49,31.47,31.48,12500.0,27.8801,27.8889,27.8712,27.8801,12500.0
2007-02-14 12:35:00,31.48,31.49,31.45,31.46,9200.0,27.8801,27.8889,27.8535,27.8624,9200.0
2007-02-14 12:40:00,31.46,31.53,31.45,31.53,39300.0,27.8624,27.9244,27.8535,27.9244,39300.0
2007-02-14 12:45:00,31.54,31.54,31.51,31.51,7700.0,27.9332,27.9332,27.9066,27.9066,7700.0
2007-02-14 12:50:00,31.51,31.52,31.5,31.52,6800.0,27.9066,27.9155,27.8978,27.9155,6800.0
2007-02-14 12:55:00,31.52,31.52,31.48,31.5,20100.0,27.9155,27.9155,27.8801,27.8978,20100.0
2007-02-14 13:00:00,31.5,31.5,31.48,31.48,9500.0,27.8978,27.8978,27.8801,27.8801,9500.0
2007-02-14 13:05:00,31.48,31.51,31.48,31.5,12200.0,27.8801,27.9066,27.8801,27.8978,12200.0
2007-02-14 13:10:00,31.5,31.5,31.45,31.45,6800.0,27.8978,27.8978,27.8535,27.8535,6800.0
2007-02-14 13:15:00,31.45,31.47,31.41,31.41,8800.0,27.8535,27.8712,27.8181,27.8181,8800.0
2007-02-14 13:20:00,31.41,31.42,31.39,31.39,8600.0,27.8181,27.8269,27.8004,27.8004,8600.0
2007-02-14 13:25:00,31.4,31.4,31.37,31.37,11500.0,27.8092,27.8092,27.7827,27.7827,11500.0
2007-02-14 13:30:00,31.38,31.38,31.36,31.37,15200.0,27.7915,27.7915,27.7738,27.7827,15200.0
2007-02-14 13:35:00,31.37,31.42,31.37,31.41,24300.0,27.7827,27.8269,27.7827,27.8181,24300.0
2007-02-14 13:40:00,31.41,31.42,31.4,31.41,12200.0,27.8181,27.8269,27.8092,27.8181,12200.0
2007-02-14 13:45:00,31.41,31.45,31.39,31.44,29700.0,27.8181,27.8535,27.8004,27.8447,29700.0
2007-02-14 13:50:00,31.45,31.5,31.44,31.46,15600.0,27.8535,27.8978,27.8447,27.8624,15600.0
2007-02-14 13:55:00,31.47,31.47,31.42,31.45,22900.0,27.8712,27.8712,27.8269,27.8535,22900.0
2007-02-14 14:00:00,31.45,31.5,31.45,31.49,11600.0,27.8535,27.8978,27.8535,27.8889,11600.0
2007-02-14 14:05:00,31.5,31.5,31.47,31.48,9700.0,27.8978,27.8978,27.8712,27.8801,9700.0
2007-02-14 14:10:00,31.49,31.5,31.49,31.5,13900.0,27.8889,27.8978,27.8889,27.8978,13900.0
2007-02-14 14:15:00,31.49,31.5,31.46,31.47,39800.0,27.8889,27.8978,27.8624,27.8712,39800.0
2007-02-14 14:20:00,31.47,31.5,31.46,31.5,16700.0,27.8712,27.8978,27.8624,27.8978,16700.0
2007-02-14 14:25:00,31.5,31.5,31.46,31.47,8500.0,27.8978,27.8978,27.8624,27.8712,8500.0
2007-02-14 14:30:00,31.47,31.48,31.47,31.47,6200.0,27.8712,27.8801,27.8712,27.8712,6200.0
2007-02-14 14:35:00,31.48,31.5,31.47,31.5,9200.0,27.8801,27.8978,27.8712,27.8978,9200.0
2007-02-14 14:40:00,31.5,31.5,31.46,31.49,13700.0,27.8978,27.8978,27.8624,27.8889,13700.0
2007-02-14 14:45:00,31.49,31.49,31.46,31.47,10700.0,27.8889,27.8889,27.8624,27.8712,10700.0
2007-02-14 14:50:00,31.47,31.47,31.43,31.43,11100.0,27.8712,27.8712,27.8358,27.8358,11100.0
2007-02-14 14:55:00,31.44,31.48,31.43,31.48,11000.0,27.8447,27.8801,27.8358,27.8801,11000.0
2007-02-14 15:00:00,31.48,31.5,31.47,31.49,9100.0,27.8801,27.8978,27.8712,27.8889,9100.0
2007-02-14 15:05:00,31.49,31.5,31.47,31.5,20300.0,27.8889,27.8978,27.8712,27.8978,20300.0
2007-02-14 15:10:00,31.5,31.5,31.49,31.5,5000.0,27.8978,27.8978,27.8889,27.8978,5000.0
2007-02-14 15:15:00,31.5,31.5,31.49,31.49,8600.0,27.8978,27.8978,27.8889,27.8889,8600.0
2007-02-14 15:20:00,31.5,31.5,31.44,31.44,13500.0,27.8978,27.8978,27.8447,27.8447,13500.0
2007-02-14 15:25:00,31.45,31.49,31.44,31.49,38400.0,27.8535,27.8889,27.8447,27.8889,38400.0
2007-02-14 15:30:00,31.49,31.49,31.48,31.49,16000.0,27.8889,27.8889,27.8801,27.8889,16000.0
2007-02-14 15:35:00,31.49,31.5,31.48,31.49,19700.0,27.8889,27.8978,27.8801,27.8889,19700.0
2007-02-14 15:40:00,31.49,31.5,31.48,31.48,20600.0,27.8889,27.8978,27.8801,27.8801,20600.0
2007-02-14 15:45:00,31.48,31.49,31.45,31.46,27900.0,27.8801,27.8889,27.8535,27.8624,27900.0
2007-02-14 15:50:00,31.46,31.5,31.46,31.48,57100.0,27.8624,27.8978,27.8624,27.8801,57100.0
2007-02-14 15:55:00,31.48,31.5,31.47,31.5,78400.0,27.8801,27.8978,27.8712,27.8978,78400.0
2007-02-15 09:30:00,31.43,31.5,31.37,31.38,38300.0,27.8358,27.8978,27.7827,27.7915,38300.0
2007-02-15 09:35:00,31.37,31.46,31.36,31.37,15900.0,27.7827,27.8624,27.7738,27.7827,15900.0
2007-02-15 09:40:00,31.36,31.38,31.2,31.25,16600.0,27.7738,27.7915,27.6321,27.6764,16600.0
2007-02-15 09:45:00,31.26,31.39,31.24,31.37,14600.0,27.6852,27.8004,27.6675,27.7827,14600.0
2007-02-15 09:50:00,31.37,31.41,31.36,31.37,7500.0,27.7827,27.8181,27.7738,27.7827,7500.0
2007-02-15 09:55:00,31.36,31.49,31.36,31.49,7700.0,27.7738,27.8889,27.7738,27.8889,7700.0
2007-02-15 10:00:00,31.48,31.6,31.45,31.59,10700.0,27.8801,27.9864,27.8535,27.9775,10700.0
2007-02-15 10:05:00,31.59,31.59,31.46,31.52,12800.0,27.9775,27.9775,27.8624,27.9155,12800.0
2007-02-15 10:10:00,31.5,31.56,31.49,31.55,7900.0,27.8978,27.9509,27.8889,27.9421,7900.0
2007-02-15 10:15:00,31.55,31.58,31.55,31.58,9500.0,27.9421,27.9686,27.9421,27.9686,9500.0
2007-02-15 10:20:00,31.57,31.57,31.45,31.5,19000.0,27.9598,27.9598,27.8535,27.8978,19000.0
2007-02-15 10:25:00,31.49,31.58,31.47,31.57,13800.0,27.8889,27.9686,27.8712,27.9598,13800.0
2007-02-15 10:30:00,31.57,31.63,31.57,31.6,9900.0,27.9598,28.0129,27.9598,27.9864,9900.0
2007-02-15 10:35:00,31.6,31.6,31.53,31.56,12800.0,27.9864,27.9864,27.9244,27.9509,12800.0
2007-02-15 10:40:00,31.55,31.58,31.53,31.53,9300.0,27.9421,27.9686,27.9244,27.9244,9300.0
2007-02-15 10:45:00,31.5,31.5,31.39,31.42,23000.0,27.8978,27.8978,27.8004,27.8269,23000.0
2007-02-15 10:50:00,31.42,31.5,31.41,31.41,49200.0,27.8269,27.8978,27.8181,27.8181,49200.0
2007-02-15 10:55:00,31.41,31.44,31.38,31.39,13200.0,27.8181,27.8447,27.7915,27.8004,13200.0
2007-02-15 11:00:00,31.39,31.42,31.38,31.41,10000.0,27.8004,27.8269,27.7915,27.8181,10000.0
2007-02-15 11:05:00,31.41,31.49,31.38,31.38,27600.0,27.8181,27.8889,27.7915,27.7915,27600.0
2007-02-15 11:10:00,31.38,31.45,31.38,31.45,5900.0,27.7915,27.8535,27.7915,27.8535,5900.0
2007-02-15 11:15:00,31.45,31.45,31.38,31.39,6100.0,27.8535,27.8535,27.7915,27.8004,6100.0
2007-02-15 11:20:00,31.39,31.4,31.38,31.4,8300.0,27.8004,27.8092,27.7915,27.8092,8300.0
2007-02-15 11:25:00,31.39,31.4,31.38,31.39,9400.0,27.8004,27.8092,27.7915,27.8004,9400.0
2007-02-15 11:30:00,31.4,31.4,31.33,31.38,22900.0,27.8092,27.8092,27.7472,27.7915,22900.0
2007-02-15 11:35:00,31.38,31.38,31.37,31.38,8200.0,27.7915,27.7915,27.7827,27.7915,8200.0
2007-02-15 11:40:00,31.38,31.38,31.31,31.32,29800.0,27.7915,27.7915,27.7295,27.7384,29800.0
2007-02-15 11:45:00,31.31,31.4,31.28,31.3,30900.0,27.7295,27.8092,27.7029,27.7207,30900.0
2007-02-15 11:50:00,31.32,31.36,31.32,31.35,12800.0,27.7384,27.7738,27.7384,27.7649,12800.0
2007-02-15 11:55:00,31.36,31.37,31.35,31.37,1700.0,27.7738,27.7827,27.7649,27.7827,1700.0
2007-02-15 12:00:00,31.36,31.4,31.36,31.39,12200.0,27.7738,27.8092,27.7738,27.8004,12200.0
2007-02-15 12:05:00,31.39,31.4,31.37,31.37,24300.0,27.8004,27.8092,27.7827,27.7827,24300.0
2007-02-15 12:10:00,31.38,31.39,31.35,31.36,18500.0,27.7915,27.8004,27.7649,27.7738,18500.0
2007-02-15 12:15:00,31.34,31.35,31.3,31.35,18800.0,27.7561,27.7649,27.7207,27.7649,18800.0
2007-02-15 12:20:00,31.34,31.37,31.31,31.35,34600.0,27.7561,27.7827,27.7295,27.7649,34600.0
2007-02-15 12:25:00,31.35,31.35,31.32,31.34,8800.0,27.7649,27.7649,27.7384,27.7561,8800.0
2007-02-15 12:30:00,31.34,31.35,31.33,31.33,5900.0,27.7561,27.7649,27.7472,27.7472,5900.0
2007-02-15 12:35:00,31.35,31.37,31.34,31.37,7100.0,27.7649,27.7827,27.7561,27.7827,7100.0
2007-02-15 12:40:00,31.37,31.39,31.37,31.39,4800.0,27.7827,27.8004,27.7827,27.8004,4800.0
2007-02-15 12:45:00,31.39,31.39,31.37,31.38,8300.0,27.8004,27.8004,27.7827,27.7915,8300.0
2007-02-15 12:50:00,31.38,31.4,31.37,31.38,10400.0,27.7915,27.8092,27.7827,27.7915,10400.0
2007-02-15 12:55:00,31.38,31.38,31.33,31.33,23200.0,27.7915,27.7915,27.7472,27.7472,23200.0
2007-02-15 13:00:00,31.33,31.37,31.33,31.37,20800.0,27.7472,27.7827,27.7472,27.7827,20800.0
2007-02-15 13:05:00,31.37,31.38,31.35,31.36,20400.0,27.7827,27.7915,27.7649,27.7738,20400.0
2007-02-15 13:10:00,31.36,31.37,31.34,31.34,20600.0,27.7738,27.7827,27.7561,27.7561,20600.0
2007-02-15 13:15:00,31.34,31.42,31.32,31.35,49700.0,27.7561,27.8269,27.7384,27.7649,49700.0
2007-02-15 13:20:00,31.35,31.36,31.32,31.32,22900.0,27.7649,27.7738,27.7384,27.7384,22900.0
2007-02-15 13:25:00,31.32,31.32,31.28,31.3,11000.0,27.7384,27.7384,27.7029,27.7207,11000.0
2007-02-15 13:30:00,31.28,31.3,31.26,31.27,17300.0,27.7029,27.7207,27.6852,27.6941,17300.0
2007-02-15 13:35:00,31.27,31.28,31.24,31.28,36500.0,27.6941,27.7029,27.6675,27.7029,36500.0
2007-02-15 13:40:00,31.28,31.31,31.27,31.3,30900.0,27.7029,27.7295,27.6941,27.7207,30900.0
2007-02-15 13:45:00,31.3,31.31,31.29,31.3,32600.0,27.7207,27.7295,27.7118,27.7207,32600.0
2007-02-15 13:50:00,31.3,31.3,31.25,31.26,17800.0,27.7207,27.7207,27.6764,27.6852,17800.0
2007-02-15 13:55:00,31.27,31.28,31.25,31.25,18500.0,27.6941,27.7029,27.6764,27.6764,18500.0
2007-02-15 14:00:00,31.25,31.26,31.23,31.23,30900.0,27.6764,27.6852,27.6587,27.6587,30900.0
2007-02-15 14:05:00,31.23,31.24,31.22,31.23,17900.0,27.6587,27.6675,27.6498,27.6587,17900.0
2007-02-15 14:10:00,31.22,31.24,31.21,31.22,30300.0,27.6498,27.6675,27.641,27.6498,30300.0
2007-02-15 14:15:00,31.22,31.3,31.21,31.29,28900.0,27.6498,27.7207,27.641,27.7118,28900.0
2007-02-15 14:20:00,31.29,31.3,31.27,31.28,23700.0,27.7118,27.7207,27.6941,27.7029,23700.0
2007-02-15 14:25:00,31.28,31.28,31.25,31.25,9800.0,27.7029,27.7029,27.6764,27.6764,9800.0
2007-02-15 14:30:00,31.25,31.26,31.2,31.25,37200.0,27.6764,27.6852,27.6321,27.6764,37200.0
2007-02-15 14:35:00,31.25,31.25,31.23,31.23,22700.0,27.6764,27.6764,27.6587,27.6587,22700.0
2007-02-15 14:40:00,31.23,31.25,31.22,31.24,39600.0,27.6587,27.6764,27.6498,27.6675,39600.0
2007-02-15 14:45:00,31.24,31.26,31.23,31.25,22200.0,27.6675,27.6852,27.6587,27.6764,22200.0
2007-02-15 14:50:00,31.25,31.25,31.23,31.23,33500.0,27.6764,27.6764,27.6587,27.6587,33500.0
2007-02-15 14:55:00,31.24,31.27,31.23,31.26,52200.0,27.6675,27.6941,27.6587,27.6852,52200.0
2007-02-15 15:00:00,31.26,31.26,31.23,31.24,43000.0,27.6852,27.6852,27.6587,27.6675,43000.0
2007-02-15 15:05:00,31.23,31.24,31.2,31.21,43400.0,27.6587,27.6675,27.6321,27.641,43400.0
2007-02-15 15:10:00,31.22,31.23,31.21,31.21,41400.0,27.6498,27.6587,27.641,27.641,41400.0
2007-02-15 15:15:00,31.21,31.23,31.17,31.19,63400.0,27.641,27.6587,27.6055,27.6232,63400.0
2007-02-15 15:20:00,31.19,31.22,31.18,31.21,52600.0,27.6232,27.6498,27.6144,27.641,52600.0
2007-02-15 15:25:00,31.21,31.21,31.2,31.2,33400.0,27.641,27.641,27.6321,27.6321,33400.0
2007-02-15 15:30:00,31.21,31.24,31.19,31.24,31200.0,27.641,27.6675,27.6232,27.6675,31200.0
2007-02-15 15:35:00,31.24,31.27,31.22,31.24,71300.0,27.6675,27.6941,27.6498,27.6675,71300.0
2007-02-15 15:40:00,31.24,31.4,31.2,31.25,65600.0,27.6675,27.8092,27.6321,27.6764,65600.0
2007-02-15 15:45:00,31.25,31.25,31.19,31.2,144600.0,27.6764,27.6764,27.6232,27.6321,144600.0
2007-02-15 15:50:00,31.2,31.25,31.2,31.24,79600.0,27.6321,27.6764,27.6321,27.6675,79600.0
2007-02-15 15:55:00,31.24,31.28,31.23,31.28,78700.0,27.6675,27.7029,27.6587,27.7029,78700.0
2007-02-16 09:30:00,31.29,31.34,31.09,31.14,894500.0,27.7118,27.7561,27.5347,27.579,894500.0
2007-02-16 09:35:00,31.13,31.16,31.13,31.14,35300.0,27.5701,27.5967,27.5701,27.579,35300.0
2007-02-16 09:40:00,31.15,31.15,31.05,31.08,25900.0,27.5878,27.5878,27.4992,27.5258,25900.0
2007-02-16 09:45:00,31.09,31.1,31.0,31.05,44800.0,27.5347,27.5435,27.455,27.4992,44800.0
2007-02-16 09:50:00,31.04,31.1,31.04,31.08,29200.0,27.4904,27.5435,27.4904,27.5258,29200.0
2007-02-16 09:55:00,31.1,31.21,31.09,31.1,44400.0,27.5435,27.641,27.5347,27.5435,44400.0
2007-02-16 10:00:00,31.1,31.2,31.06,31.14,78200.0,27.5435,27.6321,27.5081,27.579,78200.0
2007-02-16 10:05:00,31.14,31.25,31.11,31.21,26400.0,27.579,27.6764,27.5524,27.641,26400.0
2007-02-16 10:10:00,31.21,31.22,31.16,31.22,19900.0,27.641,27.6498,27.5967,27.6498,19900.0
2007-02-16 10:15:00,31.22,31.23,31.1,31.11,24800.0,27.6498,27.6587,27.5435,27.5524,24800.0
2007-02-16 10:20:00,31.11,31.11,31.07,31.08,16800.0,27.5524,27.5524,27.517,27.5258,16800.0
2007-02-16 10:25:00,31.08,31.09,31.07,31.08,12400.0,27.5258,27.5347,27.517,27.5258,12400.0
2007-02-16 10:30:00,31.08,31.14,31.07,31.13,30000.0,27.5258,27.579,27.517,27.5701,30000.0
2007-02-16 10:35:00,31.13,31.16,31.13,31.14,9200.0,27.5701,27.5967,27.5701,27.579,9200.0
2007-02-16 10:40:00,31.15,31.17,31.1,31.11,19200.0,27.5878,27.6055,27.5435,27.5524,19200.0
2007-02-16 10:45:00,31.11,31.18,31.11,31.15,13700.0,27.5524,27.6144,27.5524,27.5878,13700.0
2007-02-16 10:50:00,31.15,31.17,31.12,31.13,11700.0,27.5878,27.6055,27.5612,27.5701,11700.0
2007-02-16 10:55:00,31.13,31.16,31.09,31.1,33200.0,27.5701,27.5967,27.5347,27.5435,33200.0
2007-02-16 11:00:00,31.1,31.11,31.07,31.07,27400.0,27.5435,27.5524,27.517,27.517,27400.0
2007-02-16 11:05:00,31.07,31.1,31.04,31.05,36400.0,27.517,27.5435,27.4904,27.4992,36400.0
2007-02-16 11:10:00,31.04,31.07,31.03,31.07,18500.0,27.4904,27.517,27.4815,27.517,18500.0
2007-02-16 11:15:00,31.08,31.13,31.07,31.12,9300.0,27.5258,27.5701,27.517,27.5612,9300.0
2007-02-16 11:20:00,31.12,31.12,31.07,31.07,22800.0,27.5612,27.5612,27.517,27.517,22800.0
2007-02-16 11:25:00,31.08,31.11,31.07,31.09,21700.0,27.5258,27.5524,27.517,27.5347,21700.0
2007-02-16 11:30:00,31.09,31.13,31.07,31.1,77800.0,27.5347,27.5701,27.517,27.5435,77800.0
2007-02-16 11:35:00,31.1,31.11,31.09,31.11,17900.0,27.5435,27.5524,27.5347,27.5524,17900.0
2007-02-16 11:40:00,31.12,31.12,31.09,31.1,30100.0,27.5612,27.5612,27.5347,27.5435,30100.0
2007-02-16 11:45:00,31.09,31.1,31.09,31.09,17900.0,27.5347,27.5435,27.5347,27.5347,17900.0
2007-02-16 11:50:00,31.1,31.12,31.09,31.12,26900.0,27.5435,27.5612,27.5347,27.5612,26900.0
2007-02-16 11:55:00,31.12,31.14,31.09,31.09,22000.0,27.5612,27.579,27.5347,27.5347,22000.0
2007-02-16 12:00:00,31.09,31.1,31.09,31.09,24800.0,27.5347,27.5435,27.5347,27.5347,24800.0
2007-02-16 12:05:00,31.09,31.13,31.09,31.1,28200.0,27.5347,27.5701,27.5347,27.5435,28200.0
2007-02-16 12:10:00,31.11,31.12,31.09,31.1,17500.0,27.5524,27.5612,27.5347,27.5435,17500.0
2007-02-16 12:15:00,31.1,31.12,31.09,31.1,15700.0,27.5435,27.5612,27.5347,27.5435,15700.0
2007-02-16 12:20:00,31.1,31.12,31.09,31.11,15100.0,27.5435,27.5612,27.5347,27.5524,15100.0
2007-02-16 12:25:00,31.11,31.11,31.09,31.09,13000.0,27.5524,27.5524,27.5347,27.5347,13000.0
2007-02-16 12:30:00,31.09,31.1,31.06,31.07,28400.0,27.5347,27.5435,27.5081,27.517,28400.0
2007-02-16 12:35:00,31.07,31.1,31.07,31.07,20900.0,27.517,27.5435,27.517,27.517,20900.0
2007-02-16 12:40:00,31.07,31.08,31.07,31.08,4600.0,27.517,27.5258,27.517,27.5258,4600.0
2007-02-16 12:45:00,31.08,31.08,31.07,31.07,7600.0,27.5258,27.5258,27.517,27.517,7600.0
2007-02-16 12:50:00,31.07,31.11,31.07,31.1,8900.0,27.517,27.5524,27.517,27.5435,8900.0
2007-02-16 12:55:00,31.11,31.11,31.1,31.1,10900.0,27.5524,27.5524,27.5435,27.5435,10900.0
2007-02-16 13:00:00,31.1,31.11,31.08,31.1,111700.0,27.5435,27.5524,27.5258,27.5435,111700.0
2007-02-16 13:05:00,31.1,31.1,31.09,31.1,15300.0,27.5435,27.5435,27.5347,27.5435,15300.0
2007-02-16 13:10:00,31.09,31.1,31.07,31.09,11700.0,27.5347,27.5435,27.517,27.5347,11700.0
2007-02-16 13:15:00,31.08,31.1,31.07,31.07,9500.0,27.5258,27.5435,27.517,27.517,9500.0
2007-02-16 13:20:00,31.08,31.08,31.07,31.08,11100.0,27.5258,27.5258,27.517,27.5258,11100.0
2007-02-16 13:25:00,31.08,31.08,31.06,31.07,8300.0,27.5258,27.5258,27.5081,27.517,8300.0
2007-02-16 13:30:00,31.07,31.07,31.06,31.06,8900.0,27.517,27.517,27.5081,27.5081,8900.0
2007-02-16 13:35:00,31.06,31.07,31.05,31.05,9700.0,27.5081,27.517,27.4992,27.4992,9700.0
2007-02-16 13:40:00,31.05,31.07,31.05,31.07,8000.0,27.4992,27.517,27.4992,27.517,8000.0
2007-02-16 13:45:00,31.07,31.09,31.07,31.09,15800.0,27.517,27.5347,27.517,27.5347,15800.0
2007-02-16 13:50:00,31.09,31.1,31.07,31.07,17900.0,27.5347,27.5435,27.517,27.517,17900.0
2007-02-16 13:55:00,31.08,31.08,31.07,31.07,7900.0,27.5258,27.5258,27.517,27.517,7900.0
2007-02-16 14:00:00,31.07,31.1,31.07,31.1,89400.0,27.517,27.5435,27.517,27.5435,89400.0
2007-02-16 14:05:00,31.1,31.1,31.08,31.1,64300.0,27.5435,27.5435,27.5258,27.5435,64300.0
2007-02-16 14:10:00,31.1,31.11,31.07,31.07,8200.0,27.5435,27.5524,27.517,27.517,8200.0
2007-02-16 14:15:00,31.08,31.12,31.08,31.12,15400.0,27.5258,27.5612,27.5258,27.5612,15400.0
2007-02-16 14:20:00,31.12,31.15,31.07,31.08,17800.0,27.5612,27.5878,27.517,27.5258,17800.0
2007-02-16 14:25:00,31.08,31.09,31.07,31.08,13600.0,27.5258,27.5347,27.517,27.5258,13600.0
2007-02-16 14:30:00,31.08,31.09,31.06,31.07,9900.0,27.5258,27.5347,27.5081,27.517,9900.0
2007-02-16 14:35:00,31.07,31.08,31.07,31.07,4800.0,27.517,27.5258,27.517,27.517,4800.0
2007-02-16 14:40:00,31.08,31.08,31.06,31.08,13600.0,27.5258,27.5258,27.5081,27.5258,13600.0
2007-02-16 14:45:00,31.08,31.13,31.07,31.13,8300.0,27.5258,27.5701,27.517,27.5701,8300.0
2007-02-16 14:50:00,31.12,31.12,31.11,31.12,10200.0,27.5612,27.5612,27.5524,27.5612,10200.0
2007-02-16 14:55:00,31.12,31.14,31.07,31.09,18200.0,27.5612,27.579,27.517,27.5347,18200.0
2007-02-16 15:00:00,31.09,31.09,31.06,31.07,27800.0,27.5347,27.5347,27.5081,27.517,27800.0
2007-02-16 15:05:00,31.08,31.08,31.04,31.05,33700.0,27.5258,27.5258,27.4904,27.4992,33700.0
2007-02-16 15:10:00,31.05,31.05,31.03,31.04,29100.0,27.4992,27.4992,27.4815,27.4904,29100.0
2007-02-16 15:15:00,31.04,31.05,31.03,31.04,23300.0,27.4904,27.4992,27.4815,27.4904,23300.0
2007-02-16 15:20:00,31.04,31.05,31.02,31.03,49200.0,27.4904,27.4992,27.4727,27.4815,49200.0
2007-02-16 15:25:00,31.03,31.04,31.0,31.0,65400.0,27.4815,27.4904,27.455,27.455,65400.0
2007-02-16 15:30:00,31.0,31.03,30.99,31.02,47900.0,27.455,27.4815,27.4461,27.4727,47900.0
2007-02-16 15:35:00,31.01,31.01,30.99,31.0,48300.0,27.4638,27.4638,27.4461,27.455,48300.0
2007-02-16 15:40:00,31.0,31.0,30.99,31.0,33200.0,27.455,27.455,27.4461,27.455,33200.0
2007-02-16 15:45:00,31.0,31.01,30.99,31.0,66500.0,27.455,27.4638,27.4461,27.455,66500.0
2007-02-16 15:50:00,31.0,31.01,30.97,30.98,49200.0,27.455,27.4638,27.4284,27.4373,49200.0
2007-02-16 15:55:00,30.99,30.99,30.93,30.93,103300.0,27.4461,27.4461,27.393,27.393,103300.0
2007-02-20 09:30:00,30.95,31.09,30.86,31.07,83100.0,27.4107,27.5347,27.331,27.517,83100.0
2007-02-20 09:35:00,31.08,31.08,30.8,30.84,40700.0,27.5258,27.5258,27.2778,27.3133,40700.0
2007-02-20 09:40:00,30.84,30.84,30.76,30.81,33700.0,27.3133,27.3133,27.2424,27.2867,33700.0
2007-02-20 09:45:00,30.83,31.06,30.82,31.05,28500.0,27.3044,27.5081,27.2956,27.4992,28500.0
2007-02-20 09:50:00,31.04,31.07,30.94,30.96,29900.0,27.4904,27.517,27.4018,27.4195,29900.0
2007-02-20 09:55:00,30.95,31.06,30.9,31.05,23300.0,27.4107,27.5081,27.3664,27.4992,23300.0
2007-02-20 10:00:00,31.05,31.06,30.86,30.86,52600.0,27.4992,27.5081,27.331,27.331,52600.0
2007-02-20 10:05:00,30.87,30.91,30.8,30.9,32900.0,27.3398,27.3753,27.2778,27.3664,32900.0
2007-02-20 10:10:00,30.9,30.95,30.89,30.94,11000.0,27.3664,27.4107,27.3575,27.4018,11000.0
2007-02-20 10:15:00,30.94,30.98,30.92,30.96,23900.0,27.4018,27.4373,27.3841,27.4195,23900.0
2007-02-20 10:20:00,30.95,30.95,30.84,30.88,22800.0,27.4107,27.4107,27.3133,27.3487,22800.0
2007-02-20 10:25:00,30.88,30.9,30.86,30.88,35700.0,27.3487,27.3664,27.331,27.3487,35700.0
2007-02-20 10:30:00,30.89,30.91,30.86,30.89,23900.0,27.3575,27.3753,27.331,27.3575,23900.0
2007-02-20 10:35:00,30.89,30.9,30.85,30.85,19200.0,27.3575,27.3664,27.3221,27.3221,19200.0
2007-02-20 10:40:00,30.86,30.88,30.82,30.86,13000.0,27.331,27.3487,27.2956,27.331,13000.0
2007-02-20 10:45:00,30.87,30.9,30.86,30.89,21600.0,27.3398,27.3664,27.331,27.3575,21600.0
2007-02-20 10:50:00,30.89,30.91,30.84,30.87,36500.0,27.3575,27.3753,27.3133,27.3398,36500.0
2007-02-20 10:55:00,30.87,30.89,30.86,30.86,14000.0,27.3398,27.3575,27.331,27.331,14000.0
2007-02-20 11:00:00,30.86,30.89,30.86,30.86,10600.0,27.331,27.3575,27.331,27.331,10600.0
2007-02-20 11:05:00,30.85,30.89,30.85,30.87,17800.0,27.3221,27.3575,27.3221,27.3398,17800.0
2007-02-20 11:10:00,30.84,30.89,30.84,30.89,20900.0,27.3133,27.3575,27.3133,27.3575,20900.0
2007-02-20 11:15:00,30.9,30.92,30.87,30.89,43200.0,27.3664,27.3841,27.3398,27.3575,43200.0
2007-02-20 11:20:00,30.88,30.9,30.88,30.9,29400.0,27.3487,27.3664,27.3487,27.3664,29400.0
2007-02-20 11:25:00,30.9,30.95,30.88,30.93,89600.0,27.3664,27.4107,27.3487,27.393,89600.0
2007-02-20 11:30:00,30.93,30.95,30.9,30.95,44300.0,27.393,27.4107,27.3664,27.4107,44300.0
2007-02-20 11:35:00,30.94,30.95,30.86,30.86,75800.0,27.4018,27.4107,27.331,27.331,75800.0
2007-02-20 11:40:00,30.87,30.9,30.86,30.89,11000.0,27.3398,27.3664,27.331,27.3575,11000.0
2007-02-20 11:45:00,30.9,30.99,30.89,30.98,38800.0,27.3664,27.4461,27.3575,27.4373,38800.0
2007-02-20 11:50:00,30.99,31.04,30.98,31.04,14900.0,27.4461,27.4904,27.4373,27.4904,14900.0
2007-02-20 11:55:00,31.03,31.04,30.99,31.0,31600.0,27.4815,27.4904,27.4461,27.455,31600.0
2007-02-20 12:00:00,31.0,31.0,30.99,31.0,39300.0,27.455,27.455,27.4461,27.455,39300.0
2007-02-20 12:05:00,31.0,31.03,30.94,31.01,45000.0,27.455,27.4815,27.4018,27.4638,45000.0
2007-02-20 12:10:00,31.02,31.03,30.98,31.02,30000.0,27.4727,27.4815,27.4373,27.4727,30000.0
2007-02-20 12:15:00,31.01,31.04,30.99,31.0,26500.0,27.4638,27.4904,27.4461,27.455,26500.0
2007-02-20 12:20:00,31.01,31.09,31.01,31.09,13100.0,27.4638,27.5347,27.4638,27.5347,13100.0
2007-02-20 12:25:00,31.1,31.14,31.08,31.12,20200.0,27.5435,27.579,27.5258,27.5612,20200.0
2007-02-20 12:30:00,31.12,31.12,31.09,31.11,10600.0,27.5612,27.5612,27.5347,27.5524,10600.0
2007-02-20 12:35:00,31.11,31.11,31.02,31.05,24800.0,27.5524,27.5524,27.4727,27.4992,24800.0
2007-02-20 12:40:00,31.05,31.06,30.94,30.96,39500.0,27.4992,27.5081,27.4018,27.4195,39500.0
2007-02-20 12:45:00,30.96,31.01,30.96,31.0,12000.0,27.4195,27.4638,27.4195,27.455,12000.0
2007-02-20 12:50:00,30.99,31.03,30.97,31.0,39700.0,27.4461,27.4815,27.4284,27.455,39700.0
2007-02-20 12:55:00,31.0,31.0,30.98,31.0,10000.0,27.455,27.455,27.4373,27.455,10000.0
2007-02-20 13:00:00,31.0,31.02,30.99,31.02,9500.0,27.455,27.4727,27.4461,27.4727,9500.0
2007-02-20 13:05:00,31.02,31.08,31.02,31.04,28800.0,27.4727,27.5258,27.4727,27.4904,28800.0
2007-02-20 13:10:00,31.05,31.05,30.95,30.97,14100.0,27.4992,27.4992,27.4107,27.4284,14100.0
2007-02-20 13:15:00,30.96,30.97,30.93,30.93,9200.0,27.4195,27.4284,27.393,27.393,9200.0
2007-02-20 13:20:00,30.94,30.95,30.89,30.92,15400.0,27.4018,27.4107,27.3575,27.3841,15400.0
2007-02-20 13:25:00,30.92,31.01,30.92,30.96,13500.0,27.3841,27.4638,27.3841,27.4195,13500.0
2007-02-20 13:30:00,30.96,30.96,30.92,30.95,6500.0,27.4195,27.4195,27.3841,27.4107,6500.0
2007-02-20 13:35:00,30.96,31.01,30.96,30.98,16100.0,27.4195,27.4638,27.4195,27.4373,16100.0
2007-02-20 13:40:00,30.99,31.0,30.93,30.94,18600.0,27.4461,27.455,27.393,27.4018,18600.0
2007-02-20 13:45:00,30.93,30.99,30.92,30.93,10400.0,27.393,27.4461,27.3841,27.393,10400.0
2007-02-20 13:50:00,30.93,30.96,30.92,30.96,10900.0,27.393,27.4195,27.3841,27.4195,10900.0
2007-02-20 13:55:00,30.97,30.97,30.88,30.94,59400.0,27.4284,27.4284,27.3487,27.4018,59400.0
2007-02-20 14:00:00,30.95,30.96,30.89,30.9,19900.0,27.4107,27.4195,27.3575,27.3664,19900.0
2007-02-20 14:05:00,30.91,30.91,30.89,30.89,24700.0,27.3753,27.3753,27.3575,27.3575,24700.0
2007-02-20 14:10:00,30.89,30.94,30.89,30.91,36800.0,27.3575,27.4018,27.3575,27.3753,36800.0
2007-02-20 14:15:00,30.91,30.95,30.9,30.9,48500.0,27.3753,27.4107,27.3664,27.3664,48500.0
2007-02-20 14:20:00,30.9,30.92,30.89,30.89,28000.0,27.3664,27.3841,27.3575,27.3575,28000.0
2007-02-20 14:25:00,30.89,30.91,30.89,30.9,22400.0,27.3575,27.3753,27.3575,27.3664,22400.0
2007-02-20 14:30:00,30.9,30.91,30.89,30.9,21900.0,27.3664,27.3753,27.3575,27.3664,21900.0
2007-02-20 14:35:00,30.91,30.93,30.9,30.93,14100.0,27.3753,27.393,27.3664,27.393,14100.0
2007-02-20 14:40:00,30.93,30.94,30.89,30.9,39200.0,27.393,27.4018,27.3575,27.3664,39200.0
2007-02-20 14:45:00,30.9,30.91,30.89,30.9,47400.0,27.3664,27.3753,27.3575,27.3664,47400.0
2007-02-20 14:50:00,30.9,30.92,30.89,30.92,10200.0,27.3664,27.3841,27.3575,27.3841,10200.0
2007-02-20 14:55:00,30.91,30.95,30.9,30.95,53600.0,27.3753,27.4107,27.3664,27.4107,53600.0
2007-02-20 15:00:00,30.94,31.01,30.94,30.99,26200.0,27.4018,27.4638,27.4018,27.4461,26200.0
2007-02-20 15:05:00,30.98,31.01,30.92,31.0,54800.0,27.4373,27.4638,27.3841,27.455,54800.0
2007-02-20 15:10:00,31.01,31.01,30.96,30.97,30800.0,27.4638,27.4638,27.4195,27.4284,30800.0
2007-02-20 15:15:00,30.97,31.01,30.94,30.94,32800.0,27.4284,27.4638,27.4018,27.4018,32800.0
2007-02-20 15:20:00,30.95,30.98,30.93,30.94,88400.0,27.4107,27.4373,27.393,27.4018,88400.0
2007-02-20 15:25:00,30.95,30.98,30.95,30.98,244100.0,27.4107,27.4373,27.4107,27.4373,244100.0
2007-02-20 15:30:00,30.97,30.98,30.94,30.95,398900.0,27.4284,27.4373,27.4018,27.4107,398900.0
2007-02-20 15:35:00,30.95,30.96,30.92,30.93,41500.0,27.4107,27.4195,27.3841,27.393,41500.0
2007-02-20 15:40:00,30.93,31.05,30.93,31.03,35900.0,27.393,27.4992,27.393,27.4815,35900.0
2007-02-20 15:45:00,31.03,31.05,30.99,31.04,44200.0,27.4815,27.4992,27.4461,27.4904,44200.0
2007-02-20 15:50:00,31.05,31.06,31.0,31.02,50800.0,27.4992,27.5081,27.455,27.4727,50800.0
2007-02-20 15:55:00,31.01,31.06,31.01,31.06,75100.0,27.4638,27.5081,27.4638,27.5081,75100.0
2007-02-21 09:30:00,31.05,31.19,30.93,31.1,60300.0,27.4992,27.6232,27.393,27.5435,60300.0
2007-02-21 09:35:00,31.1,31.26,31.09,31.22,30800.0,27.5435,27.6852,27.5347,27.6498,30800.0
2007-02-21 09:40:00,31.23,31.29,31.13,31.18,27800.0,27.6587,27.7118,27.5701,27.6144,27800.0
2007-02-21 09:45:00,31.19,31.32,31.13,31.32,41200.0,27.6232,27.7384,27.5701,27.7384,41200.0
2007-02-21 09:50:00,31.31,31.32,31.11,31.23,35300.0,27.7295,27.7384,27.5524,27.6587,35300.0
2007-02-21 09:55:00,31.24,31.35,31.16,31.32,45800.0,27.6675,27.7649,27.5967,27.7384,45800.0
2007-02-21 10:00:00,31.31,31.58,31.27,31.55,77500.0,27.7295,27.9686,27.6941,27.9421,77500.0
2007-02-21 10:05:00,31.56,31.58,31.47,31.52,45600.0,27.9509,27.9686,27.8712,27.9155,45600.0
2007-02-21 10:10:00,31.52,31.55,31.45,31.53,37900.0,27.9155,27.9421,27.8535,27.9244,37900.0
2007-02-21 10:15:00,31.52,31.54,31.5,31.52,19400.0,27.9155,27.9332,27.8978,27.9155,19400.0
2007-02-21 10:20:00,31.53,31.54,31.51,31.51,51200.0,27.9244,27.9332,27.9066,27.9066,51200.0
2007-02-21 10:25:00,31.52,31.53,31.46,31.48,75300.0,27.9155,27.9244,27.8624,27.8801,75300.0
2007-02-21 10:30:00,31.47,31.47,31.34,31.35,40800.0,27.8712,27.8712,27.7561,27.7649,40800.0
2007-02-21 10:35:00,31.36,31.44,31.35,31.35,27800.0,27.7738,27.8447,27.7649,27.7649,27800.0
2007-02-21 10:40:00,31.36,31.43,31.34,31.41,24100.0,27.7738,27.8358,27.7561,27.8181,24100.0
2007-02-21 10:45:00,31.4,31.46,31.35,31.4,17600.0,27.8092,27.8624,27.7649,27.8092,17600.0
2007-02-21 10:50:00,31.41,31.42,31.36,31.42,16600.0,27.8181,27.8269,27.7738,27.8269,16600.0
2007-02-21 10:55:00,31.43,31.5,31.36,31.44,54600.0,27.8358,27.8978,27.7738,27.8447,54600.0
2007-02-21 11:00:00,31.44,31.45,31.43,31.44,63900.0,27.8447,27.8535,27.8358,27.8447,63900.0
2007-02-21 11:05:00,31.45,31.46,31.42,31.43,23100.0,27.8535,27.8624,27.8269,27.8358,23100.0
2007-02-21 11:10:00,31.42,31.45,31.39,31.4,21300.0,27.8269,27.8535,27.8004,27.8092,21300.0
2007-02-21 11:15:00,31.41,31.46,31.36,31.37,18500.0,27.8181,27.8624,27.7738,27.7827,18500.0
2007-02-21 11:20:00,31.36,31.38,31.31,31.33,18800.0,27.7738,27.7915,27.7295,27.7472,18800.0
2007-02-21 11:25:00,31.32,31.33,31.15,31.19,94200.0,27.7384,27.7472,27.5878,27.6232,94200.0
2007-02-21 11:30:00,31.2,31.31,31.2,31.25,23400.0,27.6321,27.7295,27.6321,27.6764,23400.0
2007-02-21 11:35:00,31.26,31.31,31.24,31.28,21800.0,27.6852,27.7295,27.6675,27.7029,21800.0
2007-02-21 11:40:00,31.28,31.32,31.24,31.25,16100.0,27.7029,27.7384,27.6675,27.6764,16100.0
2007-02-21 11:45:00,31.25,31.25,31.16,31.17,48700.0,27.6764,27.6764,27.5967,27.6055,48700.0
2007-02-21 11:50:00,31.16,31.18,31.13,31.16,33100.0,27.5967,27.6144,27.5701,27.5967,33100.0
2007-02-21 11:55:00,31.17,31.19,31.13,31.14,13700.0,27.6055,27.6232,27.5701,27.579,13700.0
2007-02-21 12:00:00,31.13,31.15,31.1,31.14,30800.0,27.5701,27.5878,27.5435,27.579,30800.0
2007-02-21 12:05:00,31.14,31.2,31.14,31.19,57800.0,27.579,27.6321,27.579,27.6232,57800.0
2007-02-21 12:10:00,31.19,31.26,31.19,31.26,35400.0,27.6232,27.6852,27.6232,27.6852,35400.0
2007-02-21 12:15:00,31.27,31.28,31.24,31.24,18700.0,27.6941,27.7029,27.6675,27.6675,18700.0
2007-02-21 12:20:00,31.24,31.27,31.23,31.25,12900.0,27.6675,27.6941,27.6587,27.6764,12900.0
2007-02-21 12:25:00,31.25,31.26,31.22,31.25,16400.0,27.6764,27.6852,27.6498,27.6764,16400.0
2007-02-21 12:30:00,31.26,31.26,31.21,31.23,33700.0,27.6852,27.6852,27.641,27.6587,33700.0
2007-02-21 12:35:00,31.23,31.26,31.22,31.23,21900.0,27.6587,27.6852,27.6498,27.6587,21900.0
2007-02-21 12:40:00,31.22,31.23,31.18,31.2,8800.0,27.6498,27.6587,27.6144,27.6321,8800.0
2007-02-21 12:45:00,31.21,31.24,31.21,31.23,15500.0,27.641,27.6675,27.641,27.6587,15500.0
2007-02-21 12:50:00,31.22,31.29,31.2,31.2,21100.0,27.6498,27.7118,27.6321,27.6321,21100.0
2007-02-21 12:55:00,31.21,31.29,31.21,31.25,44600.0,27.641,27.7118,27.641,27.6764,44600.0
2007-02-21 13:00:00,31.23,31.28,31.23,31.25,13900.0,27.6587,27.7029,27.6587,27.6764,13900.0
2007-02-21 13:05:00,31.25,31.26,31.25,31.25,6900.0,27.6764,27.6852,27.6764,27.6764,6900.0
2007-02-21 13:10:00,31.26,31.27,31.25,31.26,9800.0,27.6852,27.6941,27.6764,27.6852,9800.0
2007-02-21 13:15:00,31.26,31.26,31.25,31.26,14500.0,27.6852,27.6852,27.6764,27.6852,14500.0
2007-02-21 13:20:00,31.26,31.26,31.23,31.25,25200.0,27.6852,27.6852,27.6587,27.6764,25200.0
2007-02-21 13:25:00,31.25,31.28,31.25,31.28,17000.0,27.6764,27.7029,27.6764,27.7029,17000.0
2007-02-21 13:30:00,31.28,31.28,31.26,31.27,18900.0,27.7029,27.7029,27.6852,27.6941,18900.0
2007-02-21 13:35:00,31.27,31.28,31.25,31.25,9100.0,27.6941,27.7029,27.6764,27.6764,9100.0
2007-02-21 13:40:00,31.25,31.29,31.25,31.25,46600.0,27.6764,27.7118,27.6764,27.6764,46600.0
2007-02-21 13:45:00,31.25,31.26,31.23,31.26,22700.0,27.6764,27.6852,27.6587,27.6852,22700.0
2007-02-21 13:50:00,31.25,31.3,31.25,31.3,19300.0,27.6764,27.7207,27.6764,27.7207,19300.0
2007-02-21 13:55:00,31.29,31.31,31.25,31.25,53700.0,27.7118,27.7295,27.6764,27.6764,53700.0
2007-02-21 14:00:00,31.25,31.25,31.15,31.18,62000.0,27.6764,27.6764,27.5878,27.6144,62000.0
2007-02-21 14:05:00,31.2,31.23,31.15,31.23,40200.0,27.6321,27.6587,27.5878,27.6587,40200.0
2007-02-21 14:10:00,31.23,31.27,31.19,31.23,19700.0,27.6587,27.6941,27.6232,27.6587,19700.0
2007-02-21 14:15:00,31.24,31.28,31.2,31.21,22800.0,27.6675,27.7029,27.6321,27.641,22800.0
2007-02-21 14:20:00,31.21,31.25,31.2,31.24,40300.0,27.641,27.6764,27.6321,27.6675,40300.0
2007-02-21 14:25:00,31.24,31.24,31.2,31.23,18900.0,27.6675,27.6675,27.6321,27.6587,18900.0
2007-02-21 14:30:00,31.24,31.24,31.2,31.23,17200.0,27.6675,27.6675,27.6321,27.6587,17200.0
2007-02-21 14:35:00,31.23,31.24,31.2,31.21,32500.0,27.6587,27.6675,27.6321,27.641,32500.0
2007-02-21 14:40:00,31.21,31.25,31.2,31.25,28400.0,27.641,27.6764,27.6321,27.6764,28400.0
2007-02-21 14:45:00,31.24,31.29,31.24,31.27,16300.0,27.6675,27.7118,27.6675,27.6941,16300.0
2007-02-21 14:50:00,31.27,31.28,31.26,31.28,12700.0,27.6941,27.7029,27.6852,27.7029,12700.0
2007-02-21 14:55:00,31.27,31.36,31.27,31.3,65700.0,27.6941,27.7738,27.6941,27.7207,65700.0
2007-02-21 15:00:00,31.3,31.3,31.24,31.25,37500.0,27.7207,27.7207,27.6675,27.6764,37500.0
2007-02-21 15:05:00,31.26,31.29,31.24,31.25,28600.0,27.6852,27.7118,27.6675,27.6764,28600.0
2007-02-21 15:10:00,31.26,31.28,31.25,31.25,21100.0,27.6852,27.7029,27.6764,27.6764,21100.0
2007-02-21 15:15:00,31.26,31.28,31.25,31.27,23100.0,27.6852,27.7029,27.6764,27.6941,23100.0
2007-02-21 15:20:00,31.27,31.28,31.25,31.26,33400.0,27.6941,27.7029,27.6764,27.6852,33400.0
2007-02-21 15:25:00,31.27,31.27,31.19,31.2,25300.0,27.6941,27.6941,27.6232,27.6321,25300.0
2007-02-21 15:30:00,31.21,31.27,31.17,31.17,54200.0,27.641,27.6941,27.6055,27.6055,54200.0
2007-02-21 15:35:00,31.17,31.27,31.16,31.18,73300.0,27.6055,27.6941,27.5967,27.6144,73300.0
2007-02-21 15:40:00,31.18,31.21,31.15,31.18,45600.0,27.6144,27.641,27.5878,27.6144,45600.0
2007-02-21 15:45:00,31.17,31.23,31.13,31.23,85500.0,27.6055,27.6587,27.5701,27.6587,85500.0
2007-02-21 15:50:00,31.23,31.25,31.21,31.23,26100.0,27.6587,27.6764,27.641,27.6587,26100.0
2007-02-21 15:55:00,31.22,31.28,31.22,31.25,42200.0,27.6498,27.7029,27.6498,27.6764,42200.0
2007-02-22 09:30:00,31.23,31.44,31.12,31.43,187900.0,27.6587,27.8447,27.5612,27.8358,187900.0
2007-02-22 09:35:00,31.44,31.5,31.32,31.45,72200.0,27.8447,27.8978,27.7384,27.8535,72200.0
2007-02-22 09:40:00,31.49,31.54,31.45,31.54,49100.0,27.8889,27.9332,27.8535,27.9332,49100.0
2007-02-22 09:45:00,31.52,31.62,31.51,31.61,55500.0,27.9155,28.0041,27.9066,27.9952,55500.0
2007-02-22 09:50:00,31.61,31.75,31.6,31.72,54000.0,27.9952,28.1192,27.9864,28.0926,54000.0
2007-02-22 09:55:00,31.72,31.82,31.68,31.78,63000.0,28.0926,28.1812,28.0572,28.1458,63000.0
2007-02-22 10:00:00,31.79,31.79,31.55,31.56,38600.0,28.1546,28.1546,27.9421,27.9509,38600.0
2007-02-22 10:05:00,31.55,31.67,31.55,31.65,27100.0,27.9421,28.0483,27.9421,28.0306,27100.0
2007-02-22 10:10:00,31.62,31.7,31.54,31.62,36300.0,28.0041,28.0749,27.9332,28.0041,36300.0
2007-02-22 10:15:00,31.62,31.65,31.57,31.62,36300.0,28.0041,28.0306,27.9598,28.0041,36300.0
2007-02-22 10:20:00,31.6,31.65,31.58,31.63,16600.0,27.9864,28.0306,27.9686,28.0129,16600.0
2007-02-22 10:25:00,31.62,31.63,31.55,31.6,17200.0,28.0041,28.0129,27.9421,27.9864,17200.0
2007-02-22 10:30:00,31.6,31.65,31.48,31.51,32200.0,27.9864,28.0306,27.8801,27.9066,32200.0
2007-02-22 10:35:00,31.51,31.53,31.5,31.51,13500.0,27.9066,27.9244,27.8978,27.9066,13500.0
2007-02-22 10:40:00,31.51,31.58,31.5,31.58,12300.0,27.9066,27.9686,27.8978,27.9686,12300.0
2007-02-22 10:45:00,31.57,31.59,31.51,31.54,26700.0,27.9598,27.9775,27.9066,27.9332,26700.0
2007-02-22 10:50:00,31.54,31.59,31.51,31.52,22400.0,27.9332,27.9775,27.9066,27.9155,22400.0
2007-02-22 10:55:00,31.53,31.6,31.53,31.6,16700.0,27.9244,27.9864,27.9244,27.9864,16700.0
2007-02-22 11:00:00,31.59,31.6,31.56,31.59,19200.0,27.9775,27.9864,27.9509,27.9775,19200.0
2007-02-22 11:05:00,31.59,31.59,31.55,31.55,19700.0,27.9775,27.9775,27.9421,27.9421,19700.0
2007-02-22 11:10:00,31.55,31.56,31.49,31.49,15700.0,27.9421,27.9509,27.8889,27.8889,15700.0
2007-02-22 11:15:00,31.49,31.51,31.35,31.35,30700.0,27.8889,27.9066,27.7649,27.7649,30700.0
2007-02-22 11:20:00,31.35,31.38,31.26,31.36,43600.0,27.7649,27.7915,27.6852,27.7738,43600.0
2007-02-22 11:25:00,31.35,31.35,31.3,31.31,14300.0,27.7649,27.7649,27.7207,27.7295,14300.0
2007-02-22 11:30:00,31.31,31.31,31.21,31.24,22400.0,27.7295,27.7295,27.641,27.6675,22400.0
2007-02-22 11:35:00,31.24,31.25,31.19,31.22,36400.0,27.6675,27.6764,27.6232,27.6498,36400.0
2007-02-22 11:40:00,31.23,31.23,31.08,31.14,87600.0,27.6587,27.6587,27.5258,27.579,87600.0
2007-02-22 11:45:00,31.14,31.21,31.04,31.06,45100.0,27.579,27.641,27.4904,27.5081,45100.0
2007-02-22 11:50:00,31.05,31.13,31.05,31.1,39500.0,27.4992,27.5701,27.4992,27.5435,39500.0
2007-02-22 11:55:00,31.11,31.17,31.05,31.13,24900.0,27.5524,27.6055,27.4992,27.5701,24900.0
2007-02-22 12:00:00,31.13,31.15,31.08,31.1,25600.0,27.5701,27.5878,27.5258,27.5435,25600.0
2007-02-22 12:05:00,31.1,31.1,31.06,31.1,15700.0,27.5435,27.5435,27.5081,27.5435,15700.0
2007-02-22 12:10:00,31.1,31.11,31.03,31.04,26600.0,27.5435,27.5524,27.4815,27.4904,26600.0
2007-02-22 12:15:00,31.05,31.06,30.98,31.04,34700.0,27.4992,27.5081,27.4373,27.4904,34700.0
2007-02-22 12:20:00,31.04,31.05,30.99,31.05,33000.0,27.4904,27.4992,27.4461,27.4992,33000.0
2007-02-22 12:25:00,31.06,31.13,31.04,31.1,34500.0,27.5081,27.5701,27.4904,27.5435,34500.0
2007-02-22 12:30:00,31.11,31.21,31.11,31.15,20300.0,27.5524,27.641,27.5524,27.5878,20300.0
2007-02-22 12:35:00,31.16,31.19,31.14,31.16,24600.0,27.5967,27.6232,27.579,27.5967,24600.0
2007-02-22 12:40:00,31.16,31.18,31.14,31.14,6000.0,27.5967,27.6144,27.579,27.579,6000.0
2007-02-22 12:45:00,31.14,31.14,31.09,31.1,15500.0,27.579,27.579,27.5347,27.5435,15500.0
2007-02-22 12:50:00,31.1,31.15,31.09,31.13,9200.0,27.5435,27.5878,27.5347,27.5701,9200.0
2007-02-22 12:55:00,31.13,31.13,31.1,31.1,14700.0,27.5701,27.5701,27.5435,27.5435,14700.0
2007-02-22 13:00:00,31.09,31.1,31.08,31.08,22600.0,27.5347,27.5435,27.5258,27.5258,22600.0
2007-02-22 13:05:00,31.07,31.1,31.04,31.07,17600.0,27.517,27.5435,27.4904,27.517,17600.0
2007-02-22 13:10:00,31.07,31.16,31.07,31.16,9200.0,27.517,27.5967,27.517,27.5967,9200.0
2007-02-22 13:15:00,31.15,31.19,31.1,31.15,67400.0,27.5878,27.6232,27.5435,27.5878,67400.0
2007-02-22 13:20:00,31.14,31.26,31.14,31.26,34200.0,27.579,27.6852,27.579,27.6852,34200.0
2007-02-22 13:25:00,31.25,31.25,31.15,31.17,24100.0,27.6764,27.6764,27.5878,27.6055,24100.0
2007-02-22 13:30:00,31.2,31.2,31.15,31.18,63800.0,27.6321,27.6321,27.5878,27.6144,63800.0
2007-02-22 13:35:00,31.18,31.19,31.11,31.15,15500.0,27.6144,27.6232,27.5524,27.5878,15500.0
2007-02-22 13:40:00,31.14,31.14,31.08,31.1,20500.0,27.579,27.579,27.5258,27.5435,20500.0
2007-02-22 13:45:00,31.1,31.12,31.04,31.04,43200.0,27.5435,27.5612,27.4904,27.4904,43200.0
2007-02-22 13:50:00,31.04,31.08,31.04,31.05,9800.0,27.4904,27.5258,27.4904,27.4992,9800.0
2007-02-22 13:55:00,31.05,31.09,31.03,31.08,19600.0,27.4992,27.5347,27.4815,27.5258,19600.0
2007-02-22 14:00:00,31.09,31.09,31.05,31.07,47600.0,27.5347,27.5347,27.4992,27.517,47600.0
2007-02-22 14:05:00,31.08,31.1,31.05,31.06,18800.0,27.5258,27.5435,27.4992,27.5081,18800.0
2007-02-22 14:10:00,31.06,31.07,31.05,31.05,17000.0,27.5081,27.517,27.4992,27.4992,17000.0
2007-02-22 14:15:00,31.05,31.12,31.05,31.09,23800.0,27.4992,27.5612,27.4992,27.5347,23800.0
2007-02-22 14:20:00,31.1,31.1,31.06,31.07,16000.0,27.5435,27.5435,27.5081,27.517,16000.0
2007-02-22 14:25:00,31.08,31.09,31.06,31.07,17900.0,27.5258,27.5347,27.5081,27.517,17900.0
2007-02-22 14:30:00,31.07,31.08,31.05,31.07,20100.0,27.517,27.5258,27.4992,27.517,20100.0
2007-02-22 14:35:00,31.08,31.09,31.05,31.07,29800.0,27.5258,27.5347,27.4992,27.517,29800.0
2007-02-22 14:40:00,31.08,31.09,31.05,31.05,52600.0,27.5258,27.5347,27.4992,27.4992,52600.0
2007-02-22 14:45:00,31.05,31.06,30.95,30.95,98300.0,27.4992,27.5081,27.4107,27.4107,98300.0
2007-02-22 14:50:00,30.96,30.99,30.94,30.96,50200.0,27.4195,27.4461,27.4018,27.4195,50200.0
2007-02-22 14:55:00,30.96,31.01,30.95,30.97,46500.0,27.4195,27.4638,27.4107,27.4284,46500.0
2007-02-22 15:00:00,30.98,31.0,30.97,30.99,32400.0,27.4373,27.455,27.4284,27.4461,32400.0
2007-02-22 15:05:00,30.97,31.02,30.97,30.98,43300.0,27.4284,27.4727,27.4284,27.4373,43300.0
2007-02-22 15:10:00,30.98,31.0,30.96,30.97,60200.0,27.4373,27.455,27.4195,27.4284,60200.0
2007-02-22 15:15:00,30.97,30.99,30.89,30.91,96800.0,27.4284,27.4461,27.3575,27.3753,96800.0
2007-02-22 15:20:00,30.92,30.95,30.88,30.93,100400.0,27.3841,27.4107,27.3487,27.393,100400.0
2007-02-22 15:25:00,30.92,30.95,30.88,30.89,91300.0,27.3841,27.4107,27.3487,27.3575,91300.0
2007-02-22 15:30:00,30.9,31.0,30.84,30.99,138000.0,27.3664,27.455,27.3133,27.4461,138000.0
2007-02-22 15:35:00,30.99,31.0,30.91,30.91,91400.0,27.4461,27.455,27.3753,27.3753,91400.0
2007-02-22 15:40:00,30.9,30.9,30.79,30.84,189700.0,27.3664,27.3664,27.269,27.3133,189700.0
2007-02-22 15:45:00,30.84,30.88,30.8,30.82,188900.0,27.3133,27.3487,27.2778,27.2956,188900.0
2007-02-22 15:50:00,30.82,30.88,30.81,30.82,146300.0,27.2956,27.3487,27.2867,27.2956,146300.0
2007-02-22 15:55:00,30.81,30.87,30.8,30.87,295000.0,27.2867,27.3398,27.2778,27.3398,295000.0
2007-02-23 09:30:00,30.0,30.0,29.4,29.7,466300.0,26.5693,26.5693,26.0379,26.3036,466300.0
2007-02-23 09:35:00,29.7,30.19,29.7,30.02,301400.0,26.3036,26.7376,26.3036,26.587,301400.0
2007-02-23 09:40:00,30.02,30.07,29.95,30.05,206400.0,26.587,26.6313,26.525,26.6136,206400.0
2007-02-23 09:45:00,30.06,30.2,30.05,30.14,129000.0,26.6225,26.7465,26.6136,26.6933,129000.0
2007-02-23 09:50:00,30.14,30.4,30.1,30.32,241200.0,26.6933,26.9236,26.6579,26.8527,241200.0
2007-02-23 09:55:00,30.33,30.75,30.33,30.7,387000.0,26.8616,27.2336,26.8616,27.1893,387000.0
2007-02-23 10:00:00,30.7,30.73,30.47,30.52,207500.0,27.1893,27.2158,26.9856,27.0299,207500.0
2007-02-23 10:05:00,30.51,30.67,30.51,30.65,61000.0,27.021,27.1627,27.021,27.145,61000.0
2007-02-23 10:10:00,30.65,30.73,30.52,30.58,59300.0,27.145,27.2158,27.0299,27.083,59300.0
2007-02-23 10:15:00,30.58,30.73,30.54,30.73,29200.0,27.083,27.2158,27.0476,27.2158,29200.0
2007-02-23 10:20:00,30.73,30.73,30.6,30.65,64400.0,27.2158,27.2158,27.1007,27.145,64400.0
2007-02-23 10:25:00,30.66,30.69,30.33,30.38,89600.0,27.1538,27.1804,26.8616,26.9059,89600.0
2007-02-23 10:30:00,30.39,30.59,30.39,30.54,83700.0,26.9147,27.0919,26.9147,27.0476,83700.0
2007-02-23 10:35:00,30.54,30.63,30.48,30.58,38500.0,27.0476,27.1273,26.9944,27.083,38500.0
2007-02-23 10:40:00,30.57,30.69,30.49,30.61,47700.0,27.0741,27.1804,27.0033,27.1096,47700.0
2007-02-23 10:45:00,30.61,30.62,30.44,30.62,51100.0,27.1096,27.1184,26.959,27.1184,51100.0
2007-02-23 10:50:00,30.63,30.7,30.5,30.58,54200.0,27.1273,27.1893,27.0121,27.083,54200.0
2007-02-23 10:55:00,30.58,30.59,30.57,30.58,51800.0,27.083,27.0919,27.0741,27.083,51800.0
2007-02-23 11:00:00,30.58,30.58,30.57,30.58,43700.0,27.083,27.083,27.0741,27.083,43700.0
2007-02-23 11:05:00,30.58,30.58,30.48,30.58,52700.0,27.083,27.083,26.9944,27.083,52700.0
2007-02-23 11:10:00,30.58,30.58,30.57,30.58,44600.0,27.083,27.083,27.0741,27.083,44600.0
2007-02-23 11:15:00,30.57,30.65,30.53,30.62,64000.0,27.0741,27.145,27.0387,27.1184,64000.0
2007-02-23 11:20:00,30.61,30.64,30.58,30.58,32200.0,27.1096,27.1361,27.083,27.083,32200.0
2007-02-23 11:25:00,30.58,30.64,30.58,30.64,29800.0,27.083,27.1361,27.083,27.1361,29800.0
2007-02-23 11:30:00,30.64,30.66,30.62,30.64,39200.0,27.1361,27.1538,27.1184,27.1361,39200.0
2007-02-23 11:35:00,30.65,30.67,30.59,30.62,56500.0,27.145,27.1627,27.0919,27.1184,56500.0
2007-02-23 11:40:00,30.61,30.67,30.61,30.66,28000.0,27.1096,27.1627,27.1096,27.1538,28000.0
2007-02-23 11:45:00,30.66,30.67,30.61,30.63,51100.0,27.1538,27.1627,27.1096,27.1273,51100.0
2007-02-23 11:50:00,30.63,30.68,30.63,30.67,37900.0,27.1273,27.1716,27.1273,27.1627,37900.0
2007-02-23 11:55:00,30.67,30.83,30.66,30.78,59700.0,27.1627,27.3044,27.1538,27.2601,59700.0
2007-02-23 12:00:00,30.78,30.79,30.7,30.77,52700.0,27.2601,27.269,27.1893,27.2513,52700.0
2007-02-23 12:05:00,30.77,30.78,30.7,30.72,51400.0,27.2513,27.2601,27.1893,27.207,51400.0
2007-02-23 12:10:00,30.72,30.85,30.71,30.82,63700.0,27.207,27.3221,27.1981,27.2956,63700.0
2007-02-23 12:15:00,30.82,30.9,30.81,30.89,56100.0,27.2956,27.3664,27.2867,27.3575,56100.0
2007-02-23 12:20:00,30.89,30.93,30.87,30.93,53100.0,27.3575,27.393,27.3398,27.393,53100.0
2007-02-23 12:25:00,30.93,30.98,30.89,30.98,49200.0,27.393,27.4373,27.3575,27.4373,49200.0
2007-02-23 12:30:00,30.98,30.99,30.92,30.96,44500.0,27.4373,27.4461,27.3841,27.4195,44500.0
2007-02-23 12:35:00,30.95,31.03,30.93,31.0,37700.0,27.4107,27.4815,27.393,27.455,37700.0
2007-02-23 12:40:00,31.01,31.04,30.94,31.0,56200.0,27.4638,27.4904,27.4018,27.455,56200.0
2007-02-23 12:45:00,30.99,31.0,30.89,30.98,45400.0,27.4461,27.455,27.3575,27.4373,45400.0
2007-02-23 12:50:00,30.97,31.0,30.88,30.89,55300.0,27.4284,27.455,27.3487,27.3575,55300.0
2007-02-23 12:55:00,30.9,30.96,30.9,30.96,56300.0,27.3664,27.4195,27.3664,27.4195,56300.0
2007-02-23 13:00:00,30.95,30.98,30.92,30.98,27800.0,27.4107,27.4373,27.3841,27.4373,27800.0
2007-02-23 13:05:00,30.97,31.05,30.97,31.0,62300.0,27.4284,27.4992,27.4284,27.455,62300.0
2007-02-23 13:10:00,31.0,31.05,31.0,31.04,38500.0,27.455,27.4992,27.455,27.4904,38500.0
2007-02-23 13:15:00,31.05,31.09,31.01,31.02,36300.0,27.4992,27.5347,27.4638,27.4727,36300.0
2007-02-23 13:20:00,31.02,31.15,31.02,31.13,43600.0,27.4727,27.5878,27.4727,27.5701,43600.0
2007-02-23 13:25:00,31.13,31.18,31.07,31.18,24200.0,27.5701,27.6144,27.517,27.6144,24200.0
2007-02-23 13:30:00,31.17,31.19,31.12,31.17,25500.0,27.6055,27.6232,27.5612,27.6055,25500.0
2007-02-23 13:35:00,31.16,31.19,31.16,31.18,38900.0,27.5967,27.6232,27.5967,27.6144,38900.0
2007-02-23 13:40:00,31.18,31.25,31.17,31.24,45300.0,27.6144,27.6764,27.6055,27.6675,45300.0
2007-02-23 13:45:00,31.24,31.24,31.17,31.22,27900.0,27.6675,27.6675,27.6055,27.6498,27900.0
2007-02-23 13:50:00,31.21,31.25,31.17,31.25,42400.0,27.641,27.6764,27.6055,27.6764,42400.0
2007-02-23 13:55:00,31.24,31.25,31.15,31.2,50000.0,27.6675,27.6764,27.5878,27.6321,50000.0
2007-02-23 14:00:00,31.2,31.22,31.15,31.16,49400.0,27.6321,27.6498,27.5878,27.5967,49400.0
2007-02-23 14:05:00,31.16,31.25,31.16,31.23,53300.0,27.5967,27.6764,27.5967,27.6587,53300.0
2007-02-23 14:10:00,31.23,31.25,31.22,31.24,42800.0,27.6587,27.6764,27.6498,27.6675,42800.0
2007-02-23 14:15:00,31.24,31.28,31.11,31.26,111000.0,27.6675,27.7029,27.5524,27.6852,111000.0
2007-02-23 14:20:00,31.25,31.26,31.19,31.21,62100.0,27.6764,27.6852,27.6232,27.641,62100.0
2007-02-23 14:25:00,31.22,31.23,31.18,31.22,43000.0,27.6498,27.6587,27.6144,27.6498,43000.0
2007-02-23 14:30:00,31.23,31.27,31.22,31.24,38300.0,27.6587,27.6941,27.6498,27.6675,38300.0
2007-02-23 14:35:00,31.23,31.37,31.23,31.31,71000.0,27.6587,27.7827,27.6587,27.7295,71000.0
2007-02-23 14:40:00,31.31,31.4,31.31,31.35,46500.0,27.7295,27.8092,27.7295,27.7649,46500.0
2007-02-23 14:45:00,31.35,31.38,31.31,31.36,45900.0,27.7649,27.7915,27.7295,27.7738,45900.0
2007-02-23 14:50:00,31.34,31.38,31.31,31.37,31700.0,27.7561,27.7915,27.7295,27.7827,31700.0
2007-02-23 14:55:00,31.38,31.39,31.32,31.32,35300.0,27.7915,27.8004,27.7384,27.7384,35300.0
2007-02-23 15:00:00,31.31,31.34,31.25,31.27,69300.0,27.7295,27.7561,27.6764,27.6941,69300.0
2007-02-23 15:05:00,31.26,31.37,31.26,31.31,64800.0,27.6852,27.7827,27.6852,27.7295,64800.0
2007-02-23 15:10:00,31.32,31.4,31.31,31.38,50000.0,27.7384,27.8092,27.7295,27.7915,50000.0
2007-02-23 15:15:00,31.37,31.39,31.37,31.38,42000.0,27.7827,27.8004,27.7827,27.7915,42000.0
2007-02-23 15:20:00,31.39,31.39,31.32,31.36,36300.0,27.8004,27.8004,27.7384,27.7738,36300.0
2007-02-23 15:25:00,31.36,31.4,31.27,31.36,78800.0,27.7738,27.8092,27.6941,27.7738,78800.0
2007-02-23 15:30:00,31.36,31.38,31.31,31.33,58600.0,27.7738,27.7915,27.7295,27.7472,58600.0
2007-02-23 15:35:00,31.33,31.37,31.31,31.33,58600.0,27.7472,27.7827,27.7295,27.7472,58600.0
2007-02-23 15:40:00,31.33,31.36,31.32,31.36,50500.0,27.7472,27.7738,27.7384,27.7738,50500.0
2007-02-23 15:45:00,31.37,31.4,31.36,31.39,64800.0,27.7827,27.8092,27.7738,27.8004,64800.0
2007-02-23 15:50:00,31.4,31.4,31.31,31.35,85600.0,27.8092,27.8092,27.7295,27.7649,85600.0
2007-02-23 15:55:00,31.35,31.35,31.27,31.27,175800.0,27.7649,27.7649,27.6941,27.6941,175800.0
2007-02-26 09:30:00,31.47,31.47,31.32,31.35,65100.0,27.8712,27.8712,27.7384,27.7649,65100.0
2007-02-26 09:35:00,31.36,31.43,31.3,31.34,40300.0,27.7738,27.8358,27.7207,27.7561,40300.0
2007-02-26 09:40:00,31.33,31.33,31.25,31.32,20700.0,27.7472,27.7472,27.6764,27.7384,20700.0
2007-02-26 09:45:00,31.3,31.38,31.25,31.26,46100.0,27.7207,27.7915,27.6764,27.6852,46100.0
2007-02-26 09:50:00,31.25,31.25,31.0,31.04,72900.0,27.6764,27.6764,27.455,27.4904,72900.0
2007-02-26 09:55:00,31.04,31.08,31.0,31.02,35800.0,27.4904,27.5258,27.455,27.4727,35800.0
2007-02-26 10:00:00,31.01,31.09,30.98,31.05,57000.0,27.4638,27.5347,27.4373,27.4992,57000.0
2007-02-26 10:05:00,31.05,31.09,31.02,31.05,48100.0,27.4992,27.5347,27.4727,27.4992,48100.0
2007-02-26 10:10:00,31.05,31.1,31.04,31.05,32100.0,27.4992,27.5435,27.4904,27.4992,32100.0
2007-02-26 10:15:00,31.04,31.07,31.03,31.04,31200.0,27.4904,27.517,27.4815,27.4904,31200.0
2007-02-26 10:20:00,31.04,31.08,31.03,31.06,20800.0,27.4904,27.5258,27.4815,27.5081,20800.0
2007-02-26 10:25:00,31.07,31.1,31.03,31.04,23400.0,27.517,27.5435,27.4815,27.4904,23400.0
2007-02-26 10:30:00,31.04,31.06,31.0,31.03,25500.0,27.4904,27.5081,27.455,27.4815,25500.0
2007-02-26 10:35:00,31.02,31.06,30.99,31.02,17100.0,27.4727,27.5081,27.4461,27.4727,17100.0
2007-02-26 10:40:00,31.02,31.02,30.94,30.94,83800.0,27.4727,27.4727,27.4018,27.4018,83800.0
2007-02-26 10:45:00,30.95,30.96,30.9,30.94,47900.0,27.4107,27.4195,27.3664,27.4018,47900.0
2007-02-26 10:50:00,30.95,30.95,30.92,30.93,15600.0,27.4107,27.4107,27.3841,27.393,15600.0
2007-02-26 10:55:00,30.93,31.0,30.92,31.0,28400.0,27.393,27.455,27.3841,27.455,28400.0
2007-02-26 11:00:00,31.0,31.0,30.95,30.97,29900.0,27.455,27.455,27.4107,27.4284,29900.0
2007-02-26 11:05:00,30.97,30.98,30.95,30.97,34200.0,27.4284,27.4373,27.4107,27.4284,34200.0
2007-02-26 11:10:00,30.97,31.0,30.95,30.96,20900.0,27.4284,27.455,27.4107,27.4195,20900.0
2007-02-26 11:15:00,30.95,31.0,30.93,30.96,28300.0,27.4107,27.455,27.393,27.4195,28300.0
2007-02-26 11:20:00,30.96,31.0,30.9,30.93,44100.0,27.4195,27.455,27.3664,27.393,44100.0
2007-02-26 11:25:00,30.93,31.0,30.93,30.97,33500.0,27.393,27.455,27.393,27.4284,33500.0
2007-02-26 11:30:00,30.98,30.99,30.96,30.97,10800.0,27.4373,27.4461,27.4195,27.4284,10800.0
2007-02-26 11:35:00,30.98,31.0,30.98,31.0,54200.0,27.4373,27.455,27.4373,27.455,54200.0
2007-02-26 11:40:00,31.0,31.0,30.95,30.99,28700.0,27.455,27.455,27.4107,27.4461,28700.0
2007-02-26 11:45:00,30.98,31.01,30.93,30.99,40100.0,27.4373,27.4638,27.393,27.4461,40100.0
2007-02-26 11:50:00,31.0,31.0,30.98,30.99,21200.0,27.455,27.455,27.4373,27.4461,21200.0
2007-02-26 11:55:00,30.99,31.03,30.97,30.98,47200.0,27.4461,27.4815,27.4284,27.4373,47200.0
2007-02-26 12:00:00,30.99,31.0,30.97,30.99,16900.0,27.4461,27.455,27.4284,27.4461,16900.0
2007-02-26 12:05:00,30.99,31.0,30.98,30.99,22800.0,27.4461,27.455,27.4373,27.4461,22800.0
2007-02-26 12:10:00,30.99,31.0,30.97,30.99,29800.0,27.4461,27.455,27.4284,27.4461,29800.0
2007-02-26 12:15:00,30.98,30.99,30.95,30.97,16700.0,27.4373,27.4461,27.4107,27.4284,16700.0
2007-02-26 12:20:00,30.98,30.99,30.96,30.97,36700.0,27.4373,27.4461,27.4195,27.4284,36700.0
2007-02-26 12:25:00,30.97,30.98,30.96,30.97,28100.0,27.4284,27.4373,27.4195,27.4284,28100.0
2007-02-26 12:30:00,30.98,30.98,30.91,30.92,49200.0,27.4373,27.4373,27.3753,27.3841,49200.0
2007-02-26 12:35:00,30.92,30.98,30.89,30.97,102500.0,27.3841,27.4373,27.3575,27.4284,102500.0
2007-02-26 12:40:00,30.96,31.0,30.96,30.98,49300.0,27.4195,27.455,27.4195,27.4373,49300.0
2007-02-26 12:45:00,30.98,30.99,30.95,30.99,35100.0,27.4373,27.4461,27.4107,27.4461,35100.0
2007-02-26 12:50:00,30.98,31.0,30.92,30.93,145100.0,27.4373,27.455,27.3841,27.393,145100.0
2007-02-26 12:55:00,30.93,30.93,30.85,30.88,233600.0,27.393,27.393,27.3221,27.3487,233600.0
2007-02-26 13:00:00,30.87,30.92,30.84,30.9,97800.0,27.3398,27.3841,27.3133,27.3664,97800.0
2007-02-26 13:05:00,30.9,30.92,30.87,30.91,30200.0,27.3664,27.3841,27.3398,27.3753,30200.0
2007-02-26 13:10:00,30.91,30.94,30.84,30.86,102400.0,27.3753,27.4018,27.3133,27.331,102400.0
2007-02-26 13:15:00,30.87,30.88,30.85,30.86,40700.0,27.3398,27.3487,27.3221,27.331,40700.0
2007-02-26 13:20:00,30.85,30.88,30.82,30.88,93100.0,27.3221,27.3487,27.2956,27.3487,93100.0
2007-02-26 13:25:00,30.88,30.89,30.84,30.88,23600.0,27.3487,27.3575,27.3133,27.3487,23600.0
2007-02-26 13:30:00,30.89,31.0,30.87,30.89,30100.0,27.3575,27.455,27.3398,27.3575,30100.0
2007-02-26 13:35:00,30.9,30.93,30.88,30.91,34500.0,27.3664,27.393,27.3487,27.3753,34500.0
2007-02-26 13:40:00,30.93,30.93,30.83,30.85,65900.0,27.393,27.393,27.3044,27.3221,65900.0
2007-02-26 13:45:00,30.85,30.88,30.81,30.85,37900.0,27.3221,27.3487,27.2867,27.3221,37900.0
2007-02-26 13:50:00,30.85,30.86,30.82,30.83,27800.0,27.3221,27.331,27.2956,27.3044,27800.0
2007-02-26 13:55:00,30.83,30.86,30.81,30.82,66500.0,27.3044,27.331,27.2867,27.2956,66500.0
2007-02-26 14:00:00,30.82,30.83,30.79,30.82,66600.0,27.2956,27.3044,27.269,27.2956,66600.0
2007-02-26 14:05:00,30.81,30.88,30.81,30.84,26200.0,27.2867,27.3487,27.2867,27.3133,26200.0
2007-02-26 14:10:00,30.84,30.88,30.81,30.85,40700.0,27.3133,27.3487,27.2867,27.3221,40700.0
2007-02-26 14:15:00,30.84,30.95,30.84,30.95,38300.0,27.3133,27.4107,27.3133,27.4107,38300.0
2007-02-26 14:20:00,30.94,30.95,30.86,30.88,23100.0,27.4018,27.4107,27.331,27.3487,23100.0
2007-02-26 14:25:00,30.88,30.91,30.86,30.86,14400.0,27.3487,27.3753,27.331,27.331,14400.0
2007-02-26 14:30:00,30.87,30.9,30.87,30.89,22900.0,27.3398,27.3664,27.3398,27.3575,22900.0
2007-02-26 14:35:00,30.89,31.0,30.89,31.0,55300.0,27.3575,27.455,27.3575,27.455,55300.0
2007-02-26 14:40:00,30.99,31.0,30.98,30.99,30600.0,27.4461,27.455,27.4373,27.4461,30600.0
2007-02-26 14:45:00,30.99,31.0,30.96,30.98,30400.0,27.4461,27.455,27.4195,27.4373,30400.0
2007-02-26 14:50:00,30.97,30.98,30.93,30.94,29900.0,27.4284,27.4373,27.393,27.4018,29900.0
2007-02-26 14:55:00,30.94,30.95,30.85,30.89,98000.0,27.4018,27.4107,27.3221,27.3575,98000.0
2007-02-26 15:00:00,30.89,30.92,30.86,30.88,46100.0,27.3575,27.3841,27.331,27.3487,46100.0
2007-02-26 15:05:00,30.88,30.93,30.86,30.87,76900.0,27.3487,27.393,27.331,27.3398,76900.0
2007-02-26 15:10:00,30.86,30.9,30.85,30.87,76900.0,27.331,27.3664,27.3221,27.3398,76900.0
2007-02-26 15:15:00,30.88,30.88,30.83,30.84,36600.0,27.3487,27.3487,27.3044,27.3133,36600.0
2007-02-26 15:20:00,30.83,30.86,30.83,30.85,54500.0,27.3044,27.331,27.3044,27.3221,54500.0
2007-02-26 15:25:00,30.85,30.86,30.8,30.83,53200.0,27.3221,27.331,27.2778,27.3044,53200.0
2007-02-26 15:30:00,30.83,30.84,30.82,30.83,44500.0,27.3044,27.3133,27.2956,27.3044,44500.0
2007-02-26 15:35:00,30.82,30.83,30.78,30.79,73400.0,27.2956,27.3044,27.2601,27.269,73400.0
2007-02-26 15:40:00,30.79,30.82,30.78,30.81,102700.0,27.269,27.2956,27.2601,27.2867,102700.0
2007-02-26 15:45:00,30.82,30.85,30.8,30.84,23400.0,27.2956,27.3221,27.2778,27.3133,23400.0
2007-02-26 15:50:00,30.84,30.87,30.82,30.86,24200.0,27.3133,27.3398,27.2956,27.331,24200.0
2007-02-26 15:55:00,30.86,30.9,30.84,30.89,135100.0,27.331,27.3664,27.3133,27.3575,135100.0
2007-02-27 09:30:00,30.75,30.9,30.74,30.82,124200.0,27.2336,27.3664,27.2247,27.2956,124200.0
2007-02-27 09:35:00,30.82,30.83,30.51,30.65,76400.0,27.2956,27.3044,27.021,27.145,76400.0
2007-02-27 09:40:00,30.66,30.7,30.57,30.62,88200.0,27.1538,27.1893,27.0741,27.1184,88200.0
2007-02-27 09:45:00,30.61,30.62,30.53,30.55,42100.0,27.1096,27.1184,27.0387,27.0564,42100.0
2007-02-27 09:50:00,30.55,30.56,30.51,30.55,46200.0,27.0564,27.0653,27.021,27.0564,46200.0
2007-02-27 09:55:00,30.55,30.55,30.44,30.49,61100.0,27.0564,27.0564,26.959,27.0033,61100.0
2007-02-27 10:00:00,30.49,30.53,30.4,30.46,86800.0,27.0033,27.0387,26.9236,26.9767,86800.0
2007-02-27 10:05:00,30.46,30.48,30.36,30.4,51500.0,26.9767,26.9944,26.8882,26.9236,51500.0
2007-02-27 10:10:00,30.4,30.4,30.28,30.3,48900.0,26.9236,26.9236,26.8173,26.835,48900.0
2007-02-27 10:15:00,30.31,30.33,30.22,30.25,54100.0,26.8439,26.8616,26.7642,26.7907,54100.0
2007-02-27 10:20:00,30.24,30.29,30.22,30.23,49600.0,26.7819,26.8262,26.7642,26.773,49600.0
2007-02-27 10:25:00,30.23,30.3,30.22,30.3,65200.0,26.773,26.835,26.7642,26.835,65200.0
2007-02-27 10:30:00,30.29,30.34,30.29,30.32,81500.0,26.8262,26.8704,26.8262,26.8527,81500.0
2007-02-27 10:35:00,30.33,30.48,30.32,30.41,113000.0,26.8616,26.9944,26.8527,26.9324,113000.0
2007-02-27 10:40:00,30.41,30.54,30.4,30.52,69300.0,26.9324,27.0476,26.9236,27.0299,69300.0
2007-02-27 10:45:00,30.52,30.53,30.39,30.43,57700.0,27.0299,27.0387,26.9147,26.9501,57700.0
2007-02-27 10:50:00,30.43,30.43,30.35,30.41,39700.0,26.9501,26.9501,26.8793,26.9324,39700.0
2007-02-27 10:55:00,30.41,30.48,30.36,30.36,119800.0,26.9324,26.9944,26.8882,26.8882,119800.0
2007-02-27 11:00:00,30.36,30.36,30.32,30.32,24600.0,26.8882,26.8882,26.8527,26.8527,24600.0
2007-02-27 11:05:00,30.32,30.36,30.3,30.32,19900.0,26.8527,26.8882,26.835,26.8527,19900.0
2007-02-27 11:10:00,30.32,30.34,30.28,30.28,32900.0,26.8527,26.8704,26.8173,26.8173,32900.0
2007-02-27 11:15:00,30.28,30.33,30.28,30.31,29300.0,26.8173,26.8616,26.8173,26.8439,29300.0
2007-02-27 11:20:00,30.31,30.32,30.3,30.3,42300.0,26.8439,26.8527,26.835,26.835,42300.0
2007-02-27 11:25:00,30.3,30.31,30.29,30.3,36200.0,26.835,26.8439,26.8262,26.835,36200.0
2007-02-27 11:30:00,30.31,30.32,30.29,30.32,36800.0,26.8439,26.8527,26.8262,26.8527,36800.0
2007-02-27 11:35:00,30.32,30.38,30.31,30.38,37700.0,26.8527,26.9059,26.8439,26.9059,37700.0
2007-02-27 11:40:00,30.38,30.4,30.34,30.37,58500.0,26.9059,26.9236,26.8704,26.897,58500.0
2007-02-27 11:45:00,30.36,30.37,30.35,30.35,24000.0,26.8882,26.897,26.8793,26.8793,24000.0
2007-02-27 11:50:00,30.35,30.35,30.3,30.32,36700.0,26.8793,26.8793,26.835,26.8527,36700.0
2007-02-27 11:55:00,30.32,30.32,30.29,30.29,57800.0,26.8527,26.8527,26.8262,26.8262,57800.0
2007-02-27 12:00:00,30.29,30.3,30.19,30.2,84600.0,26.8262,26.835,26.7376,26.7465,84600.0
2007-02-27 12:05:00,30.2,30.21,30.19,30.2,72300.0,26.7465,26.7553,26.7376,26.7465,72300.0
2007-02-27 12:10:00,30.2,30.2,30.13,30.15,60300.0,26.7465,26.7465,26.6845,26.7022,60300.0
2007-02-27 12:15:00,30.15,30.16,30.13,30.15,76900.0,26.7022,26.711,26.6845,26.7022,76900.0
2007-02-27 12:20:00,30.14,30.15,30.09,30.11,40000.0,26.6933,26.7022,26.649,26.6667,40000.0
2007-02-27 12:25:00,30.1,30.11,30.07,30.08,18600.0,26.6579,26.6667,26.6313,26.6402,18600.0
2007-02-27 12:30:00,30.08,30.09,30.07,30.08,24800.0,26.6402,26.649,26.6313,26.6402,24800.0
2007-02-27 12:35:00,30.08,30.12,30.07,30.07,121700.0,26.6402,26.6756,26.6313,26.6313,121700.0
2007-02-27 12:40:00,30.07,30.07,30.0,30.01,90900.0,26.6313,26.6313,26.5693,26.5782,90900.0
2007-02-27 12:45:00,30.0,30.08,30.0,30.08,27200.0,26.5693,26.6402,26.5693,26.6402,27200.0
2007-02-27 12:50:00,30.07,30.13,30.07,30.1,60200.0,26.6313,26.6845,26.6313,26.6579,60200.0
2007-02-27 12:55:00,30.11,30.11,30.04,30.05,21900.0,26.6667,26.6667,26.6047,26.6136,21900.0
2007-02-27 13:00:00,30.06,30.06,30.03,30.03,34500.0,26.6225,26.6225,26.5959,26.5959,34500.0
2007-02-27 13:05:00,30.04,30.04,30.0,30.03,33200.0,26.6047,26.6047,26.5693,26.5959,33200.0
2007-02-27 13:10:00,30.03,30.04,29.95,29.99,53500.0,26.5959,26.6047,26.525,26.5605,53500.0
2007-02-27 13:15:00,30.0,30.0,29.98,29.98,101400.0,26.5693,26.5693,26.5516,26.5516,101400.0
2007-02-27 13:20:00,29.99,30.01,29.96,30.01,30300.0,26.5605,26.5782,26.5339,26.5782,30300.0
2007-02-27 13:25:00,30.0,30.0,29.93,29.94,53900.0,26.5693,26.5693,26.5073,26.5162,53900.0
2007-02-27 13:30:00,29.93,29.99,29.93,29.97,35400.0,26.5073,26.5605,26.5073,26.5428,35400.0
2007-02-27 13:35:00,29.96,30.0,29.95,30.0,29100.0,26.5339,26.5693,26.525,26.5693,29100.0
2007-02-27 13:40:00,30.0,30.01,29.96,29.97,49300.0,26.5693,26.5782,26.5339,26.5428,49300.0
2007-02-27 13:45:00,29.97,29.97,29.89,29.93,41100.0,26.5428,26.5428,26.4719,26.5073,41100.0
2007-02-27 13:50:00,29.93,29.94,29.86,29.87,25100.0,26.5073,26.5162,26.4453,26.4542,25100.0
2007-02-27 13:55:00,29.87,29.91,29.86,29.89,23100.0,26.4542,26.4896,26.4453,26.4719,23100.0
2007-02-27 14:00:00,29.89,29.9,29.85,29.86,58800.0,26.4719,26.4808,26.4365,26.4453,58800.0
2007-02-27 14:05:00,29.86,29.86,29.75,29.76,69700.0,26.4453,26.4453,26.3479,26.3568,69700.0
2007-02-27 14:10:00,29.76,29.79,29.7,29.78,78200.0,26.3568,26.3833,26.3036,26.3745,78200.0
2007-02-27 14:15:00,29.78,29.8,29.72,29.73,31800.0,26.3745,26.3922,26.3213,26.3302,31800.0
2007-02-27 14:20:00,29.74,29.79,29.72,29.75,37600.0,26.3391,26.3833,26.3213,26.3479,37600.0
2007-02-27 14:25:00,29.75,29.77,29.57,29.59,109000.0,26.3479,26.3656,26.1885,26.2062,109000.0
2007-02-27 14:30:00,29.59,29.68,29.56,29.67,58000.0,26.2062,26.2859,26.1796,26.2771,58000.0
2007-02-27 14:35:00,29.66,29.71,29.61,29.69,67400.0,26.2682,26.3125,26.2239,26.2948,67400.0
2007-02-27 14:40:00,29.69,29.69,29.63,29.69,52700.0,26.2948,26.2948,26.2416,26.2948,52700.0
2007-02-27 14:45:00,29.68,29.7,29.57,29.58,62800.0,26.2859,26.3036,26.1885,26.1974,62800.0
2007-02-27 14:50:00,29.58,29.64,29.45,29.46,105700.0,26.1974,26.2505,26.0822,26.0911,105700.0
2007-02-27 14:55:00,29.45,29.55,29.34,29.41,112600.0,26.0822,26.1708,25.9848,26.0468,112600.0
2007-02-27 15:00:00,29.41,29.43,29.19,29.29,146800.0,26.0468,26.0645,25.852,25.9405,146800.0
2007-02-27 15:05:00,29.29,29.49,29.19,29.45,67300.0,25.9405,26.1176,25.852,26.0822,67300.0
2007-02-27 15:10:00,29.44,29.65,29.41,29.52,65900.0,26.0734,26.2593,26.0468,26.1442,65900.0
2007-02-27 15:15:00,29.5,29.58,29.35,29.37,66600.0,26.1265,26.1974,25.9937,26.0114,66600.0
2007-02-27 15:20:00,29.37,29.46,29.37,29.44,85500.0,26.0114,26.0911,26.0114,26.0734,85500.0
2007-02-27 15:25:00,29.44,29.46,29.25,29.28,107100.0,26.0734,26.0911,25.9051,25.9317,107100.0
2007-02-27 15:30:00,29.29,29.5,29.27,29.5,76000.0,25.9405,26.1265,25.9228,26.1265,76000.0
2007-02-27 15:35:00,29.49,29.64,29.48,29.6,49400.0,26.1176,26.2505,26.1088,26.2151,49400.0
2007-02-27 15:40:00,29.6,29.65,29.53,29.62,123400.0,26.2151,26.2593,26.1531,26.2328,123400.0
2007-02-27 15:45:00,29.62,29.77,29.55,29.71,195600.0,26.2328,26.3656,26.1708,26.3125,195600.0
2007-02-27 15:50:00,29.71,29.71,29.53,29.54,132200.0,26.3125,26.3125,26.1531,26.1619,132200.0
2007-02-27 15:55:00,29.54,29.67,29.48,29.48,207800.0,26.1619,26.2771,26.1088,26.1088,207800.0
2007-02-28 09:30:00,29.0,29.3,28.93,29.21,254900.0,25.6837,25.9494,25.6217,25.8697,254900.0
2007-02-28 09:35:00,29.2,29.27,29.19,29.25,80300.0,25.8608,25.9228,25.852,25.9051,80300.0
2007-02-28 09:40:00,29.25,29.27,29.19,29.22,88400.0,25.9051,25.9228,25.852,25.8785,88400.0
2007-02-28 09:45:00,29.2,29.29,29.11,29.22,95000.0,25.8608,25.9405,25.7811,25.8785,95000.0
2007-02-28 09:50:00,29.22,29.22,29.03,29.1,78400.0,25.8785,25.8785,25.7102,25.7722,78400.0
2007-02-28 09:55:00,29.1,29.13,29.06,29.08,79600.0,25.7722,25.7988,25.7368,25.7545,79600.0
2007-02-28 10:00:00,29.08,29.19,28.97,29.12,106000.0,25.7545,25.852,25.6571,25.79,106000.0
2007-02-28 10:05:00,29.13,29.25,29.11,29.13,41600.0,25.7988,25.9051,25.7811,25.7988,41600.0
2007-02-28 10:10:00,29.14,29.22,29.09,29.2,57600.0,25.8077,25.8785,25.7634,25.8608,57600.0
2007-02-28 10:15:00,29.19,29.3,29.17,29.28,65400.0,25.852,25.9494,25.8342,25.9317,65400.0
2007-02-28 10:20:00,29.27,29.31,29.19,29.25,71200.0,25.9228,25.9582,25.852,25.9051,71200.0
2007-02-28 10:25:00,29.25,29.36,29.22,29.33,47600.0,25.9051,26.0025,25.8785,25.9759,47600.0
2007-02-28 10:30:00,29.33,29.38,29.28,29.3,39100.0,25.9759,26.0202,25.9317,25.9494,39100.0
2007-02-28 10:35:00,29.3,29.47,29.3,29.42,52000.0,25.9494,26.0999,25.9494,26.0556,52000.0
2007-02-28 10:40:00,29.41,29.43,29.4,29.42,31500.0,26.0468,26.0645,26.0379,26.0556,31500.0
2007-02-28 10:45:00,29.42,29.47,29.35,29.41,85700.0,26.0556,26.0999,25.9937,26.0468,85700.0
2007-02-28 10:50:00,29.42,29.43,29.35,29.43,64400.0,26.0556,26.0645,25.9937,26.0645,64400.0
2007-02-28 10:55:00,29.44,29.51,29.39,29.5,66900.0,26.0734,26.1354,26.0291,26.1265,66900.0
2007-02-28 11:00:00,29.5,29.53,29.43,29.5,49400.0,26.1265,26.1531,26.0645,26.1265,49400.0
2007-02-28 11:05:00,29.51,29.56,29.48,29.56,35900.0,26.1354,26.1796,26.1088,26.1796,35900.0
2007-02-28 11:10:00,29.57,29.62,29.52,29.54,36100.0,26.1885,26.2328,26.1442,26.1619,36100.0
2007-02-28 11:15:00,29.55,29.59,29.49,29.49,32200.0,26.1708,26.2062,26.1176,26.1176,32200.0
2007-02-28 11:20:00,29.49,29.55,29.45,29.52,70700.0,26.1176,26.1708,26.0822,26.1442,70700.0
2007-02-28 11:25:00,29.53,29.53,29.46,29.5,30800.0,26.1531,26.1531,26.0911,26.1265,30800.0
2007-02-28 11:30:00,29.5,29.52,29.42,29.49,80500.0,26.1265,26.1442,26.0556,26.1176,80500.0
2007-02-28 11:35:00,29.49,29.55,29.44,29.5,33700.0,26.1176,26.1708,26.0734,26.1265,33700.0
2007-02-28 11:40:00,29.5,29.5,29.4,29.46,49700.0,26.1265,26.1265,26.0379,26.0911,49700.0
2007-02-28 11:45:00,29.47,29.48,29.37,29.37,42200.0,26.0999,26.1088,26.0114,26.0114,42200.0
2007-02-28 11:50:00,29.37,29.44,29.35,29.38,56100.0,26.0114,26.0734,25.9937,26.0202,56100.0
2007-02-28 11:55:00,29.36,29.43,29.36,29.39,49300.0,26.0025,26.0645,26.0025,26.0291,49300.0
2007-02-28 12:00:00,29.4,29.42,29.34,29.4,77700.0,26.0379,26.0556,25.9848,26.0379,77700.0
2007-02-28 12:05:00,29.4,29.5,29.38,29.5,117800.0,26.0379,26.1265,26.0202,26.1265,117800.0
2007-02-28 12:10:00,29.49,29.52,29.43,29.49,27400.0,26.1176,26.1442,26.0645,26.1176,27400.0
2007-02-28 12:15:00,29.49,29.55,29.47,29.47,27000.0,26.1176,26.1708,26.0999,26.0999,27000.0
2007-02-28 12:20:00,29.48,29.55,29.48,29.5,36500.0,26.1088,26.1708,26.1088,26.1265,36500.0
2007-02-28 12:25:00,29.51,29.51,29.45,29.46,28900.0,26.1354,26.1354,26.0822,26.0911,28900.0
2007-02-28 12:30:00,29.47,29.51,29.45,29.49,17300.0,26.0999,26.1354,26.0822,26.1176,17300.0
2007-02-28 12:35:00,29.5,29.51,29.47,29.49,17000.0,26.1265,26.1354,26.0999,26.1176,17000.0
2007-02-28 12:40:00,29.5,29.55,29.49,29.55,21100.0,26.1265,26.1708,26.1176,26.1708,21100.0
2007-02-28 12:45:00,29.55,29.58,29.53,29.54,18300.0,26.1708,26.1974,26.1531,26.1619,18300.0
2007-02-28 12:50:00,29.55,29.55,29.46,29.49,47700.0,26.1708,26.1708,26.0911,26.1176,47700.0
2007-02-28 12:55:00,29.49,29.52,29.49,29.51,31000.0,26.1176,26.1442,26.1176,26.1354,31000.0
2007-02-28 13:00:00,29.52,29.52,29.48,29.5,33200.0,26.1442,26.1442,26.1088,26.1265,33200.0
2007-02-28 13:05:00,29.5,29.51,29.49,29.51,35300.0,26.1265,26.1354,26.1176,26.1354,35300.0
2007-02-28 13:10:00,29.5,29.5,29.43,29.49,32800.0,26.1265,26.1265,26.0645,26.1176,32800.0
2007-02-28 13:15:00,29.49,29.49,29.45,29.48,18100.0,26.1176,26.1176,26.0822,26.1088,18100.0
2007-02-28 13:20:00,29.49,29.56,29.49,29.56,33100.0,26.1176,26.1796,26.1176,26.1796,33100.0
2007-02-28 13:25:00,29.55,29.6,29.55,29.58,28700.0,26.1708,26.2151,26.1708,26.1974,28700.0
2007-02-28 13:30:00,29.58,29.6,29.54,29.57,44900.0,26.1974,26.2151,26.1619,26.1885,44900.0
2007-02-28 13:35:00,29.58,29.58,29.5,29.5,20400.0,26.1974,26.1974,26.1265,26.1265,20400.0
2007-02-28 13:40:00,29.5,29.55,29.5,29.55,16700.0,26.1265,26.1708,26.1265,26.1708,16700.0
2007-02-28 13:45:00,29.5,29.54,29.5,29.5,29800.0,26.1265,26.1619,26.1265,26.1265,29800.0
2007-02-28 13:50:00,29.5,29.56,29.49,29.53,26900.0,26.1265,26.1796,26.1176,26.1531,26900.0
2007-02-28 13:55:00,29.52,29.55,29.5,29.54,33600.0,26.1442,26.1708,26.1265,26.1619,33600.0
2007-02-28 14:00:00,29.53,29.58,29.49,29.55,35300.0,26.1531,26.1974,26.1176,26.1708,35300.0
2007-02-28 14:05:00,29.56,29.57,29.5,29.54,18000.0,26.1796,26.1885,26.1265,26.1619,18000.0
2007-02-28 14:10:00,29.54,29.56,29.5,29.5,22800.0,26.1619,26.1796,26.1265,26.1265,22800.0
2007-02-28 14:15:00,29.5,29.55,29.46,29.48,51200.0,26.1265,26.1708,26.0911,26.1088,51200.0
2007-02-28 14:20:00,29.48,29.54,29.46,29.48,51200.0,26.1088,26.1619,26.0911,26.1088,51200.0
2007-02-28 14:25:00,29.48,29.56,29.48,29.56,34100.0,26.1088,26.1796,26.1088,26.1796,34100.0
2007-02-28 14:30:00,29.55,29.57,29.5,29.5,41300.0,26.1708,26.1885,26.1265,26.1265,41300.0
2007-02-28 14:35:00,29.5,29.56,29.5,29.51,39200.0,26.1265,26.1796,26.1265,26.1354,39200.0
2007-02-28 14:40:00,29.51,29.54,29.5,29.53,22300.0,26.1354,26.1619,26.1265,26.1531,22300.0
2007-02-28 14:45:00,29.54,29.55,29.5,29.52,56300.0,26.1619,26.1708,26.1265,26.1442,56300.0
2007-02-28 14:50:00,29.51,29.53,29.47,29.5,77600.0,26.1354,26.1531,26.0999,26.1265,77600.0
2007-02-28 14:55:00,29.5,29.52,29.46,29.48,28900.0,26.1265,26.1442,26.0911,26.1088,28900.0
2007-02-28 15:00:00,29.48,29.53,29.46,29.5,35000.0,26.1088,26.1531,26.0911,26.1265,35000.0
2007-02-28 15:05:00,29.51,29.54,29.51,29.54,21800.0,26.1354,26.1619,26.1354,26.1619,21800.0
2007-02-28 15:10:00,29.54,29.65,29.54,29.62,49700.0,26.1619,26.2593,26.1619,26.2328,49700.0
2007-02-28 15:15:00,29.61,29.71,29.61,29.67,35200.0,26.2239,26.3125,26.2239,26.2771,35200.0
2007-02-28 15:20:00,29.67,29.68,29.62,29.67,46800.0,26.2771,26.2859,26.2328,26.2771,46800.0
2007-02-28 15:25:00,29.67,29.69,29.64,29.67,46600.0,26.2771,26.2948,26.2505,26.2771,46600.0
2007-02-28 15:30:00,29.67,29.67,29.63,29.66,62900.0,26.2771,26.2771,26.2416,26.2682,62900.0
2007-02-28 15:35:00,29.67,29.69,29.65,29.67,124800.0,26.2771,26.2948,26.2593,26.2771,124800.0
2007-02-28 15:40:00,29.67,29.68,29.63,29.64,109200.0,26.2771,26.2859,26.2416,26.2505,109200.0
2007-02-28 15:45:00,29.64,29.67,29.56,29.57,57000.0,26.2505,26.2771,26.1796,26.1885,57000.0
2007-02-28 15:50:00,29.57,29.6,29.52,29.55,86900.0,26.1885,26.2151,26.1442,26.1708,86900.0
2007-02-28 15:55:00,29.55,29.56,29.51,29.51,95300.0,26.1708,26.1796,26.1354,26.1354,95300.0
2007-03-01 09:30:00,28.68,28.71,28.12,28.24,226300.0,25.4003,25.4268,24.9043,25.0106,226300.0
2007-03-01 09:35:00,28.29,28.44,28.12,28.28,110500.0,25.0549,25.1877,24.9043,25.046,110500.0
2007-03-01 09:40:00,28.28,28.38,28.05,28.25,138400.0,25.046,25.1346,24.8423,25.0194,138400.0
2007-03-01 09:45:00,28.25,28.41,28.12,28.41,56300.0,25.0194,25.1611,24.9043,25.1611,56300.0
2007-03-01 09:50:00,28.39,28.58,28.34,28.54,81200.0,25.1434,25.3117,25.0992,25.2763,81200.0
2007-03-01 09:55:00,28.54,28.84,28.53,28.75,115000.0,25.2763,25.542,25.2674,25.4623,115000.0
2007-03-01 10:00:00,28.75,29.04,28.74,28.96,165900.0,25.4623,25.7191,25.4534,25.6483,165900.0
2007-03-01 10:05:00,28.96,29.01,28.88,28.92,92300.0,25.6483,25.6925,25.5774,25.6128,92300.0
2007-03-01 10:10:00,28.92,28.95,28.72,28.88,143400.0,25.6128,25.6394,25.4357,25.5774,143400.0
2007-03-01 10:15:00,28.9,29.14,28.9,29.14,39200.0,25.5951,25.8077,25.5951,25.8077,39200.0
2007-03-01 10:20:00,29.15,29.17,28.93,28.98,196500.0,25.8165,25.8342,25.6217,25.666,196500.0
2007-03-01 10:25:00,28.99,29.05,28.89,29.0,48900.0,25.6748,25.728,25.5863,25.6837,48900.0
2007-03-01 10:30:00,29.0,29.0,28.89,28.9,43400.0,25.6837,25.6837,25.5863,25.5951,43400.0
2007-03-01 10:35:00,28.91,28.95,28.8,28.92,54900.0,25.604,25.6394,25.5065,25.6128,54900.0
2007-03-01 10:40:00,28.92,29.0,28.88,28.93,66100.0,25.6128,25.6837,25.5774,25.6217,66100.0
2007-03-01 10:45:00,28.95,29.01,28.85,28.9,74000.0,25.6394,25.6925,25.5508,25.5951,74000.0
2007-03-01 10:50:00,28.89,29.05,28.89,29.03,61100.0,25.5863,25.728,25.5863,25.7102,61100.0
2007-03-01 10:55:00,29.02,29.09,28.99,29.06,82200.0,25.7014,25.7634,25.6748,25.7368,82200.0
2007-03-01 11:00:00,29.06,29.08,28.94,28.94,66900.0,25.7368,25.7545,25.6305,25.6305,66900.0
2007-03-01 11:05:00,28.94,28.99,28.86,28.86,46700.0,25.6305,25.6748,25.5597,25.5597,46700.0
2007-03-01 11:10:00,28.86,28.91,28.79,28.82,89000.0,25.5597,25.604,25.4977,25.5243,89000.0
2007-03-01 11:15:00,28.82,29.05,28.81,29.05,76200.0,25.5243,25.728,25.5154,25.728,76200.0
2007-03-01 11:20:00,29.04,29.05,28.98,29.04,39000.0,25.7191,25.728,25.666,25.7191,39000.0
2007-03-01 11:25:00,29.04,29.09,29.04,29.06,39700.0,25.7191,25.7634,25.7191,25.7368,39700.0
2007-03-01 11:30:00,29.04,29.1,29.03,29.08,72500.0,25.7191,25.7722,25.7102,25.7545,72500.0
2007-03-01 11:35:00,29.08,29.1,29.02,29.03,51700.0,25.7545,25.7722,25.7014,25.7102,51700.0
2007-03-01 11:40:00,29.03,29.04,28.99,28.99,40000.0,25.7102,25.7191,25.6748,25.6748,40000.0
2007-03-01 11:45:00,29.0,29.05,28.98,29.02,31400.0,25.6837,25.728,25.666,25.7014,31400.0
2007-03-01 11:50:00,29.03,29.09,28.99,29.02,29900.0,25.7102,25.7634,25.6748,25.7014,29900.0
2007-03-01 11:55:00,29.04,29.04,28.95,29.03,27000.0,25.7191,25.7191,25.6394,25.7102,27000.0
2007-03-01 12:00:00,29.03,29.11,29.02,29.08,43900.0,25.7102,25.7811,25.7014,25.7545,43900.0
2007-03-01 12:05:00,29.08,29.08,28.97,28.99,38500.0,25.7545,25.7545,25.6571,25.6748,38500.0
2007-03-01 12:10:00,28.99,29.06,28.99,29.04,23100.0,25.6748,25.7368,25.6748,25.7191,23100.0
2007-03-01 12:15:00,29.05,29.06,28.97,29.0,34000.0,25.728,25.7368,25.6571,25.6837,34000.0
2007-03-01 12:20:00,29.0,29.04,28.96,29.02,42900.0,25.6837,25.7191,25.6483,25.7014,42900.0
2007-03-01 12:25:00,29.04,29.05,28.97,29.02,13500.0,25.7191,25.728,25.6571,25.7014,13500.0
2007-03-01 12:30:00,29.02,29.09,29.0,29.02,30000.0,25.7014,25.7634,25.6837,25.7014,30000.0
2007-03-01 12:35:00,29.02,29.07,29.01,29.04,10800.0,25.7014,25.7457,25.6925,25.7191,10800.0
2007-03-01 12:40:00,29.05,29.12,29.04,29.08,32200.0,25.728,25.79,25.7191,25.7545,32200.0
2007-03-01 12:45:00,29.08,29.1,29.05,29.08,17800.0,25.7545,25.7722,25.728,25.7545,17800.0
2007-03-01 12:50:00,29.07,29.13,29.05,29.06,36600.0,25.7457,25.7988,25.728,25.7368,36600.0
2007-03-01 12:55:00,29.07,29.12,29.07,29.09,14400.0,25.7457,25.79,25.7457,25.7634,14400.0
2007-03-01 13:00:00,29.09,29.12,29.07,29.11,31100.0,25.7634,25.79,25.7457,25.7811,31100.0
2007-03-01 13:05:00,29.1,29.12,29.07,29.09,19700.0,25.7722,25.79,25.7457,25.7634,19700.0
2007-03-01 13:10:00,29.09,29.1,29.04,29.06,14800.0,25.7634,25.7722,25.7191,25.7368,14800.0
2007-03-01 13:15:00,29.05,29.1,29.04,29.04,18800.0,25.728,25.7722,25.7191,25.7191,18800.0
2007-03-01 13:20:00,29.04,29.05,29.03,29.03,12000.0,25.7191,25.728,25.7102,25.7102,12000.0
2007-03-01 13:25:00,29.03,29.09,29.03,29.08,30500.0,25.7102,25.7634,25.7102,25.7545,30500.0
2007-03-01 13:30:00,29.08,29.09,28.96,29.05,16400.0,25.7545,25.7634,25.6483,25.728,16400.0
2007-03-01 13:35:00,29.05,29.07,29.05,29.06,23200.0,25.728,25.7457,25.728,25.7368,23200.0
2007-03-01 13:40:00,29.06,29.07,29.05,29.06,20300.0,25.7368,25.7457,25.728,25.7368,20300.0
2007-03-01 13:45:00,29.06,29.11,28.85,29.08,30800.0,25.7368,25.7811,25.5508,25.7545,30800.0
2007-03-01 13:50:00,29.08,29.12,28.84,29.08,47400.0,25.7545,25.79,25.542,25.7545,47400.0
2007-03-01 13:55:00,29.07,29.11,28.84,29.11,38200.0,25.7457,25.7811,25.542,25.7811,38200.0
2007-03-01 14:00:00,29.11,29.2,29.08,29.19,50400.0,25.7811,25.8608,25.7545,25.852,50400.0
2007-03-01 14:05:00,29.2,29.2,29.16,29.19,22800.0,25.8608,25.8608,25.8254,25.852,22800.0
2007-03-01 14:10:00,29.18,29.2,29.11,29.15,66000.0,25.8431,25.8608,25.7811,25.8165,66000.0
2007-03-01 14:15:00,29.14,29.2,28.95,29.11,67000.0,25.8077,25.8608,25.6394,25.7811,67000.0
2007-03-01 14:20:00,29.12,29.16,28.87,29.14,66100.0,25.79,25.8254,25.5685,25.8077,66100.0
2007-03-01 14:25:00,29.15,29.2,28.9,29.07,59500.0,25.8165,25.8608,25.5951,25.7457,59500.0
2007-03-01 14:30:00,29.07,29.12,29.05,29.12,301200.0,25.7457,25.79,25.728,25.79,301200.0
2007-03-01 14:35:00,29.12,29.16,29.12,29.15,30200.0,25.79,25.8254,25.79,25.8165,30200.0
2007-03-01 14:40:00,29.15,29.15,29.1,29.1,37100.0,25.8165,25.8165,25.7722,25.7722,37100.0
2007-03-01 14:45:00,29.09,29.12,29.07,29.12,43400.0,25.7634,25.79,25.7457,25.79,43400.0
2007-03-01 14:50:00,29.12,29.2,29.1,29.19,69000.0,25.79,25.8608,25.7722,25.852,69000.0
2007-03-01 14:55:00,29.19,29.28,29.17,29.24,93700.0,25.852,25.9317,25.8342,25.8962,93700.0
2007-03-01 15:00:00,29.23,29.25,29.16,29.21,64600.0,25.8874,25.9051,25.8254,25.8697,64600.0
2007-03-01 15:05:00,29.21,29.26,29.12,29.21,47500.0,25.8697,25.9139,25.79,25.8697,47500.0
2007-03-01 15:10:00,29.21,29.27,29.08,29.23,92900.0,25.8697,25.9228,25.7545,25.8874,92900.0
2007-03-01 15:15:00,29.22,29.25,28.99,29.19,33200.0,25.8785,25.9051,25.6748,25.852,33200.0
2007-03-01 15:20:00,29.19,29.2,28.81,29.05,61100.0,25.852,25.8608,25.5154,25.728,61100.0
2007-03-01 15:25:00,29.05,29.13,28.84,29.1,96900.0,25.728,25.7988,25.542,25.7722,96900.0
2007-03-01 15:30:00,29.11,29.18,28.94,29.04,67900.0,25.7811,25.8431,25.6305,25.7191,67900.0
2007-03-01 15:35:00,29.05,29.13,29.03,29.12,82600.0,25.728,25.7988,25.7102,25.79,82600.0
2007-03-01 15:40:00,29.12,29.12,28.85,29.09,62600.0,25.79,25.79,25.5508,25.7634,62600.0
2007-03-01 15:45:00,29.1,29.11,29.03,29.05,65500.0,25.7722,25.7811,25.7102,25.728,65500.0
2007-03-01 15:50:00,29.04,29.1,29.02,29.04,126700.0,25.7191,25.7722,25.7014,25.7191,126700.0
2007-03-01 15:55:00,29.04,29.09,29.0,29.06,102600.0,25.7191,25.7634,25.6837,25.7368,102600.0
2007-03-02 09:30:00,29.33,29.83,29.05,29.45,225800.0,25.9759,26.4188,25.728,26.0822,225800.0
2007-03-02 09:35:00,29.45,29.51,29.22,29.29,101800.0,26.0822,26.1354,25.8785,25.9405,101800.0
2007-03-02 09:40:00,29.3,29.42,29.23,29.25,109000.0,25.9494,26.0556,25.8874,25.9051,109000.0
2007-03-02 09:45:00,29.24,29.4,29.2,29.29,71300.0,25.8962,26.0379,25.8608,25.9405,71300.0
2007-03-02 09:50:00,29.29,29.29,29.16,29.19,62400.0,25.9405,25.9405,25.8254,25.852,62400.0
2007-03-02 09:55:00,29.17,29.24,29.12,29.24,46800.0,25.8342,25.8962,25.79,25.8962,46800.0
2007-03-02 10:00:00,29.24,29.35,29.11,29.35,65100.0,25.8962,25.9937,25.7811,25.9937,65100.0
2007-03-02 10:05:00,29.34,29.41,29.2,29.3,52200.0,25.9848,26.0468,25.8608,25.9494,52200.0
2007-03-02 10:10:00,29.3,29.43,29.3,29.35,78000.0,25.9494,26.0645,25.9494,25.9937,78000.0
2007-03-02 10:15:00,29.35,29.39,29.3,29.3,43500.0,25.9937,26.0291,25.9494,25.9494,43500.0
2007-03-02 10:20:00,29.29,29.36,29.25,29.31,40000.0,25.9405,26.0025,25.9051,25.9582,40000.0
2007-03-02 10:25:00,29.31,29.31,29.23,29.28,27800.0,25.9582,25.9582,25.8874,25.9317,27800.0
2007-03-02 10:30:00,29.29,29.3,29.23,29.26,40000.0,25.9405,25.9494,25.8874,25.9139,40000.0
2007-03-02 10:35:00,29.27,29.27,29.2,29.2,46900.0,25.9228,25.9228,25.8608,25.8608,46900.0
2007-03-02 10:40:00,29.2,29.27,29.18,29.25,160900.0,25.8608,25.9228,25.8431,25.9051,160900.0
2007-03-02 10:45:00,29.25,29.27,29.22,29.24,57100.0,25.9051,25.9228,25.8785,25.8962,57100.0
2007-03-02 10:50:00,29.26,29.26,29.22,29.23,55300.0,25.9139,25.9139,25.8785,25.8874,55300.0
2007-03-02 10:55:00,29.23,29.28,29.22,29.25,48300.0,25.8874,25.9317,25.8785,25.9051,48300.0
2007-03-02 11:00:00,29.26,29.26,29.2,29.25,40600.0,25.9139,25.9139,25.8608,25.9051,40600.0
2007-03-02 11:05:00,29.25,29.26,29.21,29.21,50400.0,25.9051,25.9139,25.8697,25.8697,50400.0
2007-03-02 11:10:00,29.21,29.26,29.2,29.25,59100.0,25.8697,25.9139,25.8608,25.9051,59100.0
2007-03-02 11:15:00,29.25,29.27,29.21,29.26,73700.0,25.9051,25.9228,25.8697,25.9139,73700.0
2007-03-02 11:20:00,29.26,29.27,29.21,29.27,51500.0,25.9139,25.9228,25.8697,25.9228,51500.0
2007-03-02 11:25:00,29.26,29.29,29.21,29.23,43900.0,25.9139,25.9405,25.8697,25.8874,43900.0
2007-03-02 11:30:00,29.22,29.23,29.2,29.2,58100.0,25.8785,25.8874,25.8608,25.8608,58100.0
2007-03-02 11:35:00,29.2,29.23,29.16,29.16,60800.0,25.8608,25.8874,25.8254,25.8254,60800.0
2007-03-02 11:40:00,29.17,29.23,29.16,29.22,45000.0,25.8342,25.8874,25.8254,25.8785,45000.0
2007-03-02 11:45:00,29.21,29.27,29.21,29.24,30500.0,25.8697,25.9228,25.8697,25.8962,30500.0
2007-03-02 11:50:00,29.24,29.24,29.2,29.21,47000.0,25.8962,25.8962,25.8608,25.8697,47000.0
2007-03-02 11:55:00,29.21,29.24,29.19,29.23,24700.0,25.8697,25.8962,25.852,25.8874,24700.0
2007-03-02 12:00:00,29.24,29.29,29.23,29.26,34400.0,25.8962,25.9405,25.8874,25.9139,34400.0
2007-03-02 12:05:00,29.26,29.28,29.23,29.28,37600.0,25.9139,25.9317,25.8874,25.9317,37600.0
2007-03-02 12:10:00,29.28,29.28,29.25,29.25,29400.0,25.9317,25.9317,25.9051,25.9051,29400.0
2007-03-02 12:15:00,29.25,29.26,29.2,29.2,57900.0,25.9051,25.9139,25.8608,25.8608,57900.0
2007-03-02 12:20:00,29.2,29.25,29.19,29.25,30400.0,25.8608,25.9051,25.852,25.9051,30400.0
2007-03-02 12:25:00,29.24,29.25,29.11,29.11,40400.0,25.8962,25.9051,25.7811,25.7811,40400.0
2007-03-02 12:30:00,29.12,29.19,29.09,29.16,89800.0,25.79,25.852,25.7634,25.8254,89800.0
2007-03-02 12:35:00,29.17,29.22,29.15,29.22,66000.0,25.8342,25.8785,25.8165,25.8785,66000.0
2007-03-02 12:40:00,29.23,29.24,29.17,29.17,63800.0,25.8874,25.8962,25.8342,25.8342,63800.0
2007-03-02 12:45:00,29.18,29.24,29.17,29.2,32300.0,25.8431,25.8962,25.8342,25.8608,32300.0
2007-03-02 12:50:00,29.21,29.27,29.17,29.27,36600.0,25.8697,25.9228,25.8342,25.9228,36600.0
2007-03-02 12:55:00,29.27,29.29,29.17,29.22,91000.0,25.9228,25.9405,25.8342,25.8785,91000.0
2007-03-02 13:00:00,29.21,29.28,29.21,29.27,36400.0,25.8697,25.9317,25.8697,25.9228,36400.0
2007-03-02 13:05:00,29.27,29.28,29.22,29.25,30600.0,25.9228,25.9317,25.8785,25.9051,30600.0
2007-03-02 13:10:00,29.26,29.28,29.18,29.26,77600.0,25.9139,25.9317,25.8431,25.9139,77600.0
2007-03-02 13:15:00,29.26,29.3,29.25,29.27,37300.0,25.9139,25.9494,25.9051,25.9228,37300.0
2007-03-02 13:20:00,29.27,29.29,29.25,29.26,57400.0,25.9228,25.9405,25.9051,25.9139,57400.0
2007-03-02 13:25:00,29.26,29.3,29.14,29.22,74900.0,25.9139,25.9494,25.8077,25.8785,74900.0
2007-03-02 13:30:00,29.22,29.22,29.13,29.18,72500.0,25.8785,25.8785,25.7988,25.8431,72500.0
2007-03-02 13:35:00,29.18,29.25,29.18,29.21,53400.0,25.8431,25.9051,25.8431,25.8697,53400.0
2007-03-02 13:40:00,29.21,29.25,29.17,29.21,59700.0,25.8697,25.9051,25.8342,25.8697,59700.0
2007-03-02 13:45:00,29.21,29.26,29.16,29.26,33400.0,25.8697,25.9139,25.8254,25.9139,33400.0
2007-03-02 13:50:00,29.26,29.27,29.18,29.23,46600.0,25.9139,25.9228,25.8431,25.8874,46600.0
2007-03-02 13:55:00,29.24,29.25,29.18,29.23,33100.0,25.8962,25.9051,25.8431,25.8874,33100.0
2007-03-02 14:00:00,29.24,29.25,29.2,29.22,45400.0,25.8962,25.9051,25.8608,25.8785,45400.0
2007-03-02 14:05:00,29.22,29.24,29.18,29.23,31300.0,25.8785,25.8962,25.8431,25.8874,31300.0
2007-03-02 14:10:00,29.22,29.24,29.18,29.23,43900.0,25.8785,25.8962,25.8431,25.8874,43900.0
2007-03-02 14:15:00,29.23,29.24,29.18,29.23,50200.0,25.8874,25.8962,25.8431,25.8874,50200.0
2007-03-02 14:20:00,29.23,29.24,29.19,29.22,40500.0,25.8874,25.8962,25.852,25.8785,40500.0
2007-03-02 14:25:00,29.23,29.26,29.18,29.23,41700.0,25.8874,25.9139,25.8431,25.8874,41700.0
2007-03-02 14:30:00,29.24,29.28,29.22,29.27,41000.0,25.8962,25.9317,25.8785,25.9228,41000.0
2007-03-02 14:35:00,29.26,29.32,29.23,29.32,44400.0,25.9139,25.9671,25.8874,25.9671,44400.0
2007-03-02 14:40:00,29.32,29.42,29.31,29.36,53700.0,25.9671,26.0556,25.9582,26.0025,53700.0
2007-03-02 14:45:00,29.35,29.39,29.31,29.39,55400.0,25.9937,26.0291,25.9582,26.0291,55400.0
2007-03-02 14:50:00,29.38,29.39,29.34,29.34,46900.0,26.0202,26.0291,25.9848,25.9848,46900.0
2007-03-02 14:55:00,29.34,29.35,29.27,29.32,57800.0,25.9848,25.9937,25.9228,25.9671,57800.0
2007-03-02 15:00:00,29.32,29.38,29.28,29.33,58200.0,25.9671,26.0202,25.9317,25.9759,58200.0
2007-03-02 15:05:00,29.33,29.35,29.28,29.33,70100.0,25.9759,25.9937,25.9317,25.9759,70100.0
2007-03-02 15:10:00,29.33,29.39,29.32,29.34,37300.0,25.9759,26.0291,25.9671,25.9848,37300.0
2007-03-02 15:15:00,29.34,29.37,29.31,29.34,44200.0,25.9848,26.0114,25.9582,25.9848,44200.0
2007-03-02 15:20:00,29.34,29.36,29.3,29.31,46400.0,25.9848,26.0025,25.9494,25.9582,46400.0
2007-03-02 15:25:00,29.31,29.35,29.31,29.34,41700.0,25.9582,25.9937,25.9582,25.9848,41700.0
2007-03-02 15:30:00,29.34,29.35,29.25,29.31,57300.0,25.9848,25.9937,25.9051,25.9582,57300.0
2007-03-02 15:35:00,29.31,29.33,29.3,29.32,26100.0,25.9582,25.9759,25.9494,25.9671,26100.0
2007-03-02 15:40:00,29.32,29.36,29.25,29.28,104400.0,25.9671,26.0025,25.9051,25.9317,104400.0
2007-03-02 15:45:00,29.28,29.34,29.25,29.25,108300.0,25.9317,25.9848,25.9051,25.9051,108300.0
2007-03-02 15:50:00,29.25,29.25,29.19,29.2,118600.0,25.9051,25.9051,25.852,25.8608,118600.0
2007-03-02 15:55:00,29.2,29.22,29.12,29.12,144300.0,25.8608,25.8785,25.79,25.79,144300.0
2007-03-05 09:30:00,29.0,29.05,28.75,29.0,98900.0,25.6837,25.728,25.4623,25.6837,98900.0
2007-03-05 09:35:00,29.0,29.09,28.92,29.01,79100.0,25.6837,25.7634,25.6128,25.6925,79100.0
2007-03-05 09:40:00,29.02,29.02,28.78,28.81,96700.0,25.7014,25.7014,25.4888,25.5154,96700.0
2007-03-05 09:45:00,28.81,29.01,28.79,28.95,98900.0,25.5154,25.6925,25.4977,25.6394,98900.0
2007-03-05 09:50:00,28.95,28.99,28.9,28.99,65400.0,25.6394,25.6748,25.5951,25.6748,65400.0
2007-03-05 09:55:00,28.98,28.99,28.92,28.94,69900.0,25.666,25.6748,25.6128,25.6305,69900.0
2007-03-05 10:00:00,28.95,28.95,28.84,28.86,86200.0,25.6394,25.6394,25.542,25.5597,86200.0
2007-03-05 10:05:00,28.85,28.96,28.83,28.96,51700.0,25.5508,25.6483,25.5331,25.6483,51700.0
2007-03-05 10:10:00,28.97,29.2,28.96,29.1,76500.0,25.6571,25.8608,25.6483,25.7722,76500.0
2007-03-05 10:15:00,29.09,29.09,28.98,29.0,67400.0,25.7634,25.7634,25.666,25.6837,67400.0
2007-03-05 10:20:00,29.0,29.03,28.98,28.99,59500.0,25.6837,25.7102,25.666,25.6748,59500.0
2007-03-05 10:25:00,28.99,29.01,28.97,29.01,58500.0,25.6748,25.6925,25.6571,25.6925,58500.0
2007-03-05 10:30:00,29.01,29.01,28.95,28.95,55900.0,25.6925,25.6925,25.6394,25.6394,55900.0
2007-03-05 10:35:00,28.96,28.97,28.91,28.93,46800.0,25.6483,25.6571,25.604,25.6217,46800.0
2007-03-05 10:40:00,28.93,29.0,28.91,28.91,32200.0,25.6217,25.6837,25.604,25.604,32200.0
2007-03-05 10:45:00,28.91,28.95,28.91,28.92,29800.0,25.604,25.6394,25.604,25.6128,29800.0
2007-03-05 10:50:00,28.92,28.94,28.91,28.93,30400.0,25.6128,25.6305,25.604,25.6217,30400.0
2007-03-05 10:55:00,28.93,28.95,28.92,28.92,44400.0,25.6217,25.6394,25.6128,25.6128,44400.0
2007-03-05 11:00:00,28.92,28.96,28.91,28.95,33700.0,25.6128,25.6483,25.604,25.6394,33700.0
2007-03-05 11:05:00,28.96,29.02,28.92,29.02,47400.0,25.6483,25.7014,25.6128,25.7014,47400.0
2007-03-05 11:10:00,29.01,29.02,28.94,28.96,33600.0,25.6925,25.7014,25.6305,25.6483,33600.0
2007-03-05 11:15:00,28.96,28.98,28.96,28.97,16700.0,25.6483,25.666,25.6483,25.6571,16700.0
2007-03-05 11:20:00,28.98,28.99,28.92,28.92,38800.0,25.666,25.6748,25.6128,25.6128,38800.0
2007-03-05 11:25:00,28.92,28.94,28.92,28.94,28400.0,25.6128,25.6305,25.6128,25.6305,28400.0
2007-03-05 11:30:00,28.93,28.96,28.92,28.95,27300.0,25.6217,25.6483,25.6128,25.6394,27300.0
2007-03-05 11:35:00,28.95,28.95,28.9,28.92,33400.0,25.6394,25.6394,25.5951,25.6128,33400.0
2007-03-05 11:40:00,28.92,28.93,28.85,28.85,74800.0,25.6128,25.6217,25.5508,25.5508,74800.0
2007-03-05 11:45:00,28.85,28.91,28.84,28.88,58400.0,25.5508,25.604,25.542,25.5774,58400.0
2007-03-05 11:50:00,28.88,28.89,28.85,28.86,40900.0,25.5774,25.5863,25.5508,25.5597,40900.0
2007-03-05 11:55:00,28.85,28.85,28.79,28.8,49600.0,25.5508,25.5508,25.4977,25.5065,49600.0
2007-03-05 12:00:00,28.81,28.81,28.78,28.78,17600.0,25.5154,25.5154,25.4888,25.4888,17600.0
2007-03-05 12:05:00,28.77,28.82,28.77,28.81,31100.0,25.48,25.5243,25.48,25.5154,31100.0
2007-03-05 12:10:00,28.81,28.84,28.81,28.83,27600.0,25.5154,25.542,25.5154,25.5331,27600.0
2007-03-05 12:15:00,28.83,28.84,28.78,28.8,37700.0,25.5331,25.542,25.4888,25.5065,37700.0
2007-03-05 12:20:00,28.79,28.86,28.79,28.85,31000.0,25.4977,25.5597,25.4977,25.5508,31000.0
2007-03-05 12:25:00,28.86,28.86,28.83,28.83,16800.0,25.5597,25.5597,25.5331,25.5331,16800.0
2007-03-05 12:30:00,28.84,28.85,28.76,28.76,33300.0,25.542,25.5508,25.4711,25.4711,33300.0
2007-03-05 12:35:00,28.76,28.78,28.73,28.73,42100.0,25.4711,25.4888,25.4446,25.4446,42100.0
2007-03-05 12:40:00,28.74,28.83,28.73,28.82,37200.0,25.4534,25.5331,25.4446,25.5243,37200.0
2007-03-05 12:45:00,28.83,28.83,28.75,28.77,44300.0,25.5331,25.5331,25.4623,25.48,44300.0
2007-03-05 12:50:00,28.76,28.77,28.75,28.76,23100.0,25.4711,25.48,25.4623,25.4711,23100.0
2007-03-05 12:55:00,28.77,28.77,28.72,28.74,41600.0,25.48,25.48,25.4357,25.4534,41600.0
2007-03-05 13:00:00,28.73,28.74,28.72,28.73,17100.0,25.4446,25.4534,25.4357,25.4446,17100.0
2007-03-05 13:05:00,28.72,28.75,28.71,28.72,41000.0,25.4357,25.4623,25.4268,25.4357,41000.0
2007-03-05 13:10:00,28.73,28.75,28.72,28.74,34600.0,25.4446,25.4623,25.4357,25.4534,34600.0
2007-03-05 13:15:00,28.74,28.74,28.7,28.73,28600.0,25.4534,25.4534,25.418,25.4446,28600.0
2007-03-05 13:20:00,28.73,28.75,28.72,28.75,13100.0,25.4446,25.4623,25.4357,25.4623,13100.0
2007-03-05 13:25:00,28.75,28.77,28.72,28.76,26500.0,25.4623,25.48,25.4357,25.4711,26500.0
2007-03-05 13:30:00,28.76,28.78,28.75,28.75,37500.0,25.4711,25.4888,25.4623,25.4623,37500.0
2007-03-05 13:35:00,28.75,28.76,28.72,28.76,32700.0,25.4623,25.4711,25.4357,25.4711,32700.0
2007-03-05 13:40:00,28.76,28.84,28.75,28.82,40700.0,25.4711,25.542,25.4623,25.5243,40700.0
2007-03-05 13:45:00,28.82,28.85,28.79,28.85,34200.0,25.5243,25.5508,25.4977,25.5508,34200.0
2007-03-05 13:50:00,28.85,28.87,28.8,28.8,20300.0,25.5508,25.5685,25.5065,25.5065,20300.0
2007-03-05 13:55:00,28.81,28.93,28.8,28.91,39300.0,25.5154,25.6217,25.5065,25.604,39300.0
2007-03-05 14:00:00,28.92,28.98,28.84,28.86,67700.0,25.6128,25.666,25.542,25.5597,67700.0
2007-03-05 14:05:00,28.86,28.93,28.85,28.89,27900.0,25.5597,25.6217,25.5508,25.5863,27900.0
2007-03-05 14:10:00,28.9,28.9,28.8,28.8,30900.0,25.5951,25.5951,25.5065,25.5065,30900.0
2007-03-05 14:15:00,28.81,28.85,28.8,28.82,51100.0,25.5154,25.5508,25.5065,25.5243,51100.0
2007-03-05 14:20:00,28.82,28.84,28.81,28.84,23500.0,25.5243,25.542,25.5154,25.542,23500.0
2007-03-05 14:25:00,28.84,28.85,28.83,28.85,26200.0,25.542,25.5508,25.5331,25.5508,26200.0
2007-03-05 14:30:00,28.85,28.85,28.8,28.8,32400.0,25.5508,25.5508,25.5065,25.5065,32400.0
2007-03-05 14:35:00,28.8,28.81,28.79,28.8,21500.0,25.5065,25.5154,25.4977,25.5065,21500.0
2007-03-05 14:40:00,28.8,28.8,28.78,28.79,27000.0,25.5065,25.5065,25.4888,25.4977,27000.0
2007-03-05 14:45:00,28.78,28.84,28.78,28.84,31200.0,25.4888,25.542,25.4888,25.542,31200.0
2007-03-05 14:50:00,28.83,28.84,28.79,28.8,30700.0,25.5331,25.542,25.4977,25.5065,30700.0
2007-03-05 14:55:00,28.8,28.81,28.76,28.79,35400.0,25.5065,25.5154,25.4711,25.4977,35400.0
2007-03-05 15:00:00,28.79,28.8,28.72,28.72,61500.0,25.4977,25.5065,25.4357,25.4357,61500.0
2007-03-05 15:05:00,28.72,28.73,28.68,28.68,33800.0,25.4357,25.4446,25.4003,25.4003,33800.0
2007-03-05 15:10:00,28.68,28.69,28.65,28.68,49700.0,25.4003,25.4091,25.3737,25.4003,49700.0
2007-03-05 15:15:00,28.68,28.73,28.68,28.72,42100.0,25.4003,25.4446,25.4003,25.4357,42100.0
2007-03-05 15:20:00,28.72,28.81,28.72,28.79,39200.0,25.4357,25.5154,25.4357,25.4977,39200.0
2007-03-05 15:25:00,28.79,28.84,28.76,28.83,32700.0,25.4977,25.542,25.4711,25.5331,32700.0
2007-03-05 15:30:00,28.84,28.84,28.76,28.76,25700.0,25.542,25.542,25.4711,25.4711,25700.0
2007-03-05 15:35:00,28.76,28.78,28.74,28.74,57500.0,25.4711,25.4888,25.4534,25.4534,57500.0
2007-03-05 15:40:00,28.75,28.75,28.68,28.69,61400.0,25.4623,25.4623,25.4003,25.4091,61400.0
2007-03-05 15:45:00,28.68,28.7,28.66,28.67,50100.0,25.4003,25.418,25.3826,25.3914,50100.0
2007-03-05 15:50:00,28.66,28.67,28.56,28.59,90900.0,25.3826,25.3914,25.294,25.3206,90900.0
2007-03-05 15:55:00,28.59,28.59,28.54,28.56,123800.0,25.3206,25.3206,25.2763,25.294,123800.0
2007-03-06 09:30:00,28.53,28.54,28.22,28.26,141000.0,25.2674,25.2763,24.9929,25.0283,141000.0
2007-03-06 09:35:00,28.26,28.48,28.26,28.4,102900.0,25.0283,25.2231,25.0283,25.1523,102900.0
2007-03-06 09:40:00,28.41,28.57,28.41,28.46,82600.0,25.1611,25.3029,25.1611,25.2054,82600.0
2007-03-06 09:45:00,28.46,28.62,28.45,28.45,85700.0,25.2054,25.3471,25.1966,25.1966,85700.0
2007-03-06 09:50:00,28.46,28.57,28.39,28.52,68700.0,25.2054,25.3029,25.1434,25.2586,68700.0
2007-03-06 09:55:00,28.52,28.59,28.5,28.51,31000.0,25.2586,25.3206,25.2409,25.2497,31000.0
2007-03-06 10:00:00,28.51,28.55,28.39,28.48,61000.0,25.2497,25.2851,25.1434,25.2231,61000.0
2007-03-06 10:05:00,28.48,28.49,28.42,28.42,57800.0,25.2231,25.232,25.17,25.17,57800.0
2007-03-06 10:10:00,28.42,28.49,28.39,28.42,70700.0,25.17,25.232,25.1434,25.17,70700.0
2007-03-06 10:15:00,28.43,28.43,28.37,28.4,50500.0,25.1789,25.1789,25.1257,25.1523,50500.0
2007-03-06 10:20:00,28.4,28.46,28.38,28.41,42200.0,25.1523,25.2054,25.1346,25.1611,42200.0
2007-03-06 10:25:00,28.41,28.47,28.41,28.47,32900.0,25.1611,25.2143,25.1611,25.2143,32900.0
2007-03-06 10:30:00,28.45,28.47,28.43,28.46,37200.0,25.1966,25.2143,25.1789,25.2054,37200.0
2007-03-06 10:35:00,28.46,28.46,28.44,28.45,44300.0,25.2054,25.2054,25.1877,25.1966,44300.0
2007-03-06 10:40:00,28.45,28.45,28.4,28.43,30800.0,25.1966,25.1966,25.1523,25.1789,30800.0
2007-03-06 10:45:00,28.44,28.44,28.39,28.39,25900.0,25.1877,25.1877,25.1434,25.1434,25900.0
2007-03-06 10:50:00,28.39,28.45,28.39,28.45,38900.0,25.1434,25.1966,25.1434,25.1966,38900.0
2007-03-06 10:55:00,28.45,28.46,28.35,28.39,37300.0,25.1966,25.2054,25.108,25.1434,37300.0
2007-03-06 11:00:00,28.39,28.41,28.37,28.41,34100.0,25.1434,25.1611,25.1257,25.1611,34100.0
2007-03-06 11:05:00,28.41,28.41,28.36,28.39,47300.0,25.1611,25.1611,25.1169,25.1434,47300.0
2007-03-06 11:10:00,28.4,28.4,28.39,28.4,34900.0,25.1523,25.1523,25.1434,25.1523,34900.0
2007-03-06 11:15:00,28.4,28.4,28.39,28.39,29700.0,25.1523,25.1523,25.1434,25.1434,29700.0
2007-03-06 11:20:00,28.39,28.4,28.39,28.4,28900.0,25.1434,25.1523,25.1434,25.1523,28900.0
2007-03-06 11:25:00,28.4,28.43,28.38,28.42,58400.0,25.1523,25.1789,25.1346,25.17,58400.0
2007-03-06 11:30:00,28.43,28.48,28.41,28.46,47400.0,25.1789,25.2231,25.1611,25.2054,47400.0
2007-03-06 11:35:00,28.45,28.46,28.45,28.46,16600.0,25.1966,25.2054,25.1966,25.2054,16600.0
2007-03-06 11:40:00,28.45,28.48,28.44,28.46,73200.0,25.1966,25.2231,25.1877,25.2054,73200.0
2007-03-06 11:45:00,28.45,28.46,28.44,28.46,24600.0,25.1966,25.2054,25.1877,25.2054,24600.0
2007-03-06 11:50:00,28.46,28.46,28.42,28.44,45900.0,25.2054,25.2054,25.17,25.1877,45900.0
2007-03-06 11:55:00,28.44,28.49,28.43,28.47,32400.0,25.1877,25.232,25.1789,25.2143,32400.0
2007-03-06 12:00:00,28.48,28.48,28.46,28.48,49600.0,25.2231,25.2231,25.2054,25.2231,49600.0
2007-03-06 12:05:00,28.48,28.5,28.39,28.48,61000.0,25.2231,25.2409,25.1434,25.2231,61000.0
2007-03-06 12:10:00,28.47,28.49,28.44,28.48,33600.0,25.2143,25.232,25.1877,25.2231,33600.0
2007-03-06 12:15:00,28.48,28.5,28.46,28.5,40800.0,25.2231,25.2409,25.2054,25.2409,40800.0
2007-03-06 12:20:00,28.5,28.5,28.47,28.47,48900.0,25.2409,25.2409,25.2143,25.2143,48900.0
2007-03-06 12:25:00,28.47,28.5,28.47,28.49,17600.0,25.2143,25.2409,25.2143,25.232,17600.0
2007-03-06 12:30:00,28.49,28.5,28.49,28.5,29000.0,25.232,25.2409,25.232,25.2409,29000.0
2007-03-06 12:35:00,28.5,28.5,28.47,28.47,28500.0,25.2409,25.2409,25.2143,25.2143,28500.0
2007-03-06 12:40:00,28.48,28.49,28.47,28.49,19700.0,25.2231,25.232,25.2143,25.232,19700.0
2007-03-06 12:45:00,28.5,28.55,28.49,28.54,18500.0,25.2409,25.2851,25.232,25.2763,18500.0
2007-03-06 12:50:00,28.54,28.56,28.52,28.55,21200.0,25.2763,25.294,25.2586,25.2851,21200.0
2007-03-06 12:55:00,28.55,28.57,28.52,28.57,21800.0,25.2851,25.3029,25.2586,25.3029,21800.0
2007-03-06 13:00:00,28.57,28.57,28.5,28.51,40200.0,25.3029,25.3029,25.2409,25.2497,40200.0
2007-03-06 13:05:00,28.52,28.56,28.52,28.56,22100.0,25.2586,25.294,25.2586,25.294,22100.0
2007-03-06 13:10:00,28.55,28.56,28.55,28.56,13700.0,25.2851,25.294,25.2851,25.294,13700.0
2007-03-06 13:15:00,28.56,28.6,28.52,28.59,52400.0,25.294,25.3294,25.2586,25.3206,52400.0
2007-03-06 13:20:00,28.58,28.61,28.57,28.61,24500.0,25.3117,25.3383,25.3029,25.3383,24500.0
2007-03-06 13:25:00,28.6,28.68,28.6,28.67,53500.0,25.3294,25.4003,25.3294,25.3914,53500.0
2007-03-06 13:30:00,28.68,28.76,28.67,28.75,99400.0,25.4003,25.4711,25.3914,25.4623,99400.0
2007-03-06 13:35:00,28.76,28.77,28.71,28.76,88800.0,25.4711,25.48,25.4268,25.4711,88800.0
2007-03-06 13:40:00,28.76,28.83,28.75,28.82,62900.0,25.4711,25.5331,25.4623,25.5243,62900.0
2007-03-06 13:45:00,28.82,28.84,28.81,28.82,44700.0,25.5243,25.542,25.5154,25.5243,44700.0
2007-03-06 13:50:00,28.83,28.86,28.82,28.86,44400.0,25.5331,25.5597,25.5243,25.5597,44400.0
2007-03-06 13:55:00,28.86,28.87,28.84,28.84,67900.0,25.5597,25.5685,25.542,25.542,67900.0
2007-03-06 14:00:00,28.85,28.9,28.84,28.86,63300.0,25.5508,25.5951,25.542,25.5597,63300.0
2007-03-06 14:05:00,28.86,28.86,28.82,28.83,88100.0,25.5597,25.5597,25.5243,25.5331,88100.0
2007-03-06 14:10:00,28.83,28.85,28.81,28.81,92600.0,25.5331,25.5508,25.5154,25.5154,92600.0
2007-03-06 14:15:00,28.81,28.84,28.81,28.81,48200.0,25.5154,25.542,25.5154,25.5154,48200.0
2007-03-06 14:20:00,28.81,28.82,28.78,28.81,82300.0,25.5154,25.5243,25.4888,25.5154,82300.0
2007-03-06 14:25:00,28.81,28.84,28.8,28.83,98800.0,25.5154,25.542,25.5065,25.5331,98800.0
2007-03-06 14:30:00,28.83,28.85,28.81,28.83,65400.0,25.5331,25.5508,25.5154,25.5331,65400.0
2007-03-06 14:35:00,28.82,28.83,28.77,28.78,63800.0,25.5243,25.5331,25.48,25.4888,63800.0
2007-03-06 14:40:00,28.78,28.81,28.78,28.8,39000.0,25.4888,25.5154,25.4888,25.5065,39000.0
2007-03-06 14:45:00,28.81,28.83,28.8,28.82,58200.0,25.5154,25.5331,25.5065,25.5243,58200.0
2007-03-06 14:50:00,28.81,28.84,28.81,28.82,86500.0,25.5154,25.542,25.5154,25.5243,86500.0
2007-03-06 14:55:00,28.81,28.84,28.79,28.83,80700.0,25.5154,25.542,25.4977,25.5331,80700.0
2007-03-06 15:00:00,28.83,28.87,28.82,28.87,69900.0,25.5331,25.5685,25.5243,25.5685,69900.0
2007-03-06 15:05:00,28.87,28.88,28.85,28.88,54100.0,25.5685,25.5774,25.5508,25.5774,54100.0
2007-03-06 15:10:00,28.89,28.9,28.88,28.9,65000.0,25.5863,25.5951,25.5774,25.5951,65000.0
2007-03-06 15:15:00,28.9,28.91,28.84,28.85,92500.0,25.5951,25.604,25.542,25.5508,92500.0
2007-03-06 15:20:00,28.85,28.85,28.76,28.76,65700.0,25.5508,25.5508,25.4711,25.4711,65700.0
2007-03-06 15:25:00,28.77,28.8,28.76,28.77,83400.0,25.48,25.5065,25.4711,25.48,83400.0
2007-03-06 15:30:00,28.77,28.77,28.73,28.74,80000.0,25.48,25.48,25.4446,25.4534,80000.0
2007-03-06 15:35:00,28.74,28.75,28.71,28.72,125300.0,25.4534,25.4623,25.4268,25.4357,125300.0
2007-03-06 15:40:00,28.71,28.73,28.68,28.72,107300.0,25.4268,25.4446,25.4003,25.4357,107300.0
2007-03-06 15:45:00,28.72,28.74,28.69,28.71,136700.0,25.4357,25.4534,25.4091,25.4268,136700.0
2007-03-06 15:50:00,28.71,28.71,28.68,28.7,97700.0,25.4268,25.4268,25.4003,25.418,97700.0
2007-03-06 15:55:00,28.7,28.71,28.69,28.69,167700.0,25.418,25.4268,25.4091,25.4091,167700.0
2007-03-07 09:30:00,28.72,28.72,28.5,28.66,78100.0,25.4357,25.4357,25.2409,25.3826,78100.0
2007-03-07 09:35:00,28.66,28.69,28.56,28.66,43400.0,25.3826,25.4091,25.294,25.3826,43400.0
2007-03-07 09:40:00,28.66,28.7,28.61,28.63,52900.0,25.3826,25.418,25.3383,25.356,52900.0
2007-03-07 09:45:00,28.64,28.65,28.57,28.63,47700.0,25.3648,25.3737,25.3029,25.356,47700.0
2007-03-07 09:50:00,28.63,28.63,28.57,28.58,61600.0,25.356,25.356,25.3029,25.3117,61600.0
2007-03-07 09:55:00,28.56,28.59,28.42,28.42,95900.0,25.294,25.3206,25.17,25.17,95900.0
2007-03-07 10:00:00,28.42,28.43,28.36,28.39,55400.0,25.17,25.1789,25.1169,25.1434,55400.0
2007-03-07 10:05:00,28.39,28.41,28.37,28.4,64000.0,25.1434,25.1611,25.1257,25.1523,64000.0
2007-03-07 10:10:00,28.41,28.41,28.35,28.39,55100.0,25.1611,25.1611,25.108,25.1434,55100.0
2007-03-07 10:15:00,28.4,28.41,28.29,28.34,66500.0,25.1523,25.1611,25.0549,25.0992,66500.0
2007-03-07 10:20:00,28.34,28.43,28.32,28.39,41700.0,25.0992,25.1789,25.0814,25.1434,41700.0
2007-03-07 10:25:00,28.38,28.49,28.36,28.44,43100.0,25.1346,25.232,25.1169,25.1877,43100.0
2007-03-07 10:30:00,28.44,28.45,28.39,28.43,54500.0,25.1877,25.1966,25.1434,25.1789,54500.0
2007-03-07 10:35:00,28.42,28.49,28.42,28.48,33200.0,25.17,25.232,25.17,25.2231,33200.0
2007-03-07 10:40:00,28.48,28.48,28.39,28.4,30600.0,25.2231,25.2231,25.1434,25.1523,30600.0
2007-03-07 10:45:00,28.4,28.43,28.36,28.37,40600.0,25.1523,25.1789,25.1169,25.1257,40600.0
2007-03-07 10:50:00,28.36,28.4,28.33,28.37,41400.0,25.1169,25.1523,25.0903,25.1257,41400.0
2007-03-07 10:55:00,28.35,28.37,28.33,28.34,28300.0,25.108,25.1257,25.0903,25.0992,28300.0
2007-03-07 11:00:00,28.34,28.35,28.25,28.27,46800.0,25.0992,25.108,25.0194,25.0372,46800.0
2007-03-07 11:05:00,28.28,28.34,28.28,28.29,79400.0,25.046,25.0992,25.046,25.0549,79400.0
2007-03-07 11:10:00,28.28,28.31,28.22,28.28,54900.0,25.046,25.0726,24.9929,25.046,54900.0
2007-03-07 11:15:00,28.28,28.32,28.27,28.29,57500.0,25.046,25.0814,25.0372,25.0549,57500.0
2007-03-07 11:20:00,28.29,28.3,28.25,28.25,35200.0,25.0549,25.0637,25.0194,25.0194,35200.0
2007-03-07 11:25:00,28.26,28.3,28.25,28.27,58700.0,25.0283,25.0637,25.0194,25.0372,58700.0
2007-03-07 11:30:00,28.27,28.27,28.23,28.26,23300.0,25.0372,25.0372,25.0017,25.0283,23300.0
2007-03-07 11:35:00,28.26,28.27,28.23,28.24,38800.0,25.0283,25.0372,25.0017,25.0106,38800.0
2007-03-07 11:40:00,28.24,28.28,28.24,28.26,37800.0,25.0106,25.046,25.0106,25.0283,37800.0
2007-03-07 11:45:00,28.26,28.28,28.25,28.25,55800.0,25.0283,25.046,25.0194,25.0194,55800.0
2007-03-07 11:50:00,28.26,28.29,28.26,28.28,29900.0,25.0283,25.0549,25.0283,25.046,29900.0
2007-03-07 11:55:00,28.28,28.33,28.27,28.32,47400.0,25.046,25.0903,25.0372,25.0814,47400.0
2007-03-07 12:00:00,28.32,28.33,28.29,28.31,58200.0,25.0814,25.0903,25.0549,25.0726,58200.0
2007-03-07 12:05:00,28.31,28.38,28.29,28.37,27800.0,25.0726,25.1346,25.0549,25.1257,27800.0
2007-03-07 12:10:00,28.37,28.38,28.29,28.38,25200.0,25.1257,25.1346,25.0549,25.1346,25200.0
2007-03-07 12:15:00,28.37,28.38,28.29,28.38,19700.0,25.1257,25.1346,25.0549,25.1346,19700.0
2007-03-07 12:20:00,28.38,28.38,28.36,28.36,15600.0,25.1346,25.1346,25.1169,25.1169,15600.0
2007-03-07 12:25:00,28.36,28.4,28.34,28.39,18500.0,25.1169,25.1523,25.0992,25.1434,18500.0
2007-03-07 12:30:00,28.39,28.41,28.26,28.27,64900.0,25.1434,25.1611,25.0283,25.0372,64900.0
2007-03-07 12:35:00,28.28,28.39,28.23,28.32,115700.0,25.046,25.1434,25.0017,25.0814,115700.0
2007-03-07 12:40:00,28.33,28.4,28.33,28.4,12600.0,25.0903,25.1523,25.0903,25.1523,12600.0
2007-03-07 12:45:00,28.4,28.47,28.33,28.37,58700.0,25.1523,25.2143,25.0903,25.1257,58700.0
2007-03-07 12:50:00,28.36,28.37,28.36,28.37,23900.0,25.1169,25.1257,25.1169,25.1257,23900.0
2007-03-07 12:55:00,28.37,28.37,28.35,28.35,18400.0,25.1257,25.1257,25.108,25.108,18400.0
2007-03-07 13:00:00,28.35,28.35,28.32,28.32,43600.0,25.108,25.108,25.0814,25.0814,43600.0
2007-03-07 13:05:00,28.31,28.31,28.27,28.3,38800.0,25.0726,25.0726,25.0372,25.0637,38800.0
2007-03-07 13:10:00,28.29,28.41,28.28,28.3,37000.0,25.0549,25.1611,25.046,25.0637,37000.0
2007-03-07 13:15:00,28.3,28.31,28.28,28.3,18300.0,25.0637,25.0726,25.046,25.0637,18300.0
2007-03-07 13:20:00,28.31,28.32,28.3,28.31,30900.0,25.0726,25.0814,25.0637,25.0726,30900.0
2007-03-07 13:25:00,28.31,28.31,28.26,28.26,37700.0,25.0726,25.0726,25.0283,25.0283,37700.0
2007-03-07 13:30:00,28.26,28.3,28.25,28.3,25600.0,25.0283,25.0637,25.0194,25.0637,25600.0
2007-03-07 13:35:00,28.3,28.31,28.28,28.28,131500.0,25.0637,25.0726,25.046,25.046,131500.0
2007-03-07 13:40:00,28.29,28.29,28.26,28.29,33600.0,25.0549,25.0549,25.0283,25.0549,33600.0
2007-03-07 13:45:00,28.29,28.36,28.28,28.32,59400.0,25.0549,25.1169,25.046,25.0814,59400.0
2007-03-07 13:50:00,28.33,28.34,28.29,28.3,37300.0,25.0903,25.0992,25.0549,25.0637,37300.0
2007-03-07 13:55:00,28.3,28.33,28.29,28.33,35500.0,25.0637,25.0903,25.0549,25.0903,35500.0
2007-03-07 14:00:00,28.33,28.33,28.29,28.32,112700.0,25.0903,25.0903,25.0549,25.0814,112700.0
2007-03-07 14:05:00,28.33,28.37,28.29,28.35,89300.0,25.0903,25.1257,25.0549,25.108,89300.0
2007-03-07 14:10:00,28.36,28.38,28.33,28.38,78900.0,25.1169,25.1346,25.0903,25.1346,78900.0
2007-03-07 14:15:00,28.37,28.41,28.37,28.41,60500.0,25.1257,25.1611,25.1257,25.1611,60500.0
2007-03-07 14:20:00,28.4,28.44,28.38,28.39,69100.0,25.1523,25.1877,25.1346,25.1434,69100.0
2007-03-07 14:25:00,28.38,28.41,28.37,28.41,22100.0,25.1346,25.1611,25.1257,25.1611,22100.0
2007-03-07 14:30:00,28.42,28.42,28.39,28.4,60600.0,25.17,25.17,25.1434,25.1523,60600.0
2007-03-07 14:35:00,28.41,28.41,28.37,28.38,69700.0,25.1611,25.1611,25.1257,25.1346,69700.0
2007-03-07 14:40:00,28.37,28.4,28.35,28.39,97100.0,25.1257,25.1523,25.108,25.1434,97100.0
2007-03-07 14:45:00,28.39,28.45,28.39,28.41,39900.0,25.1434,25.1966,25.1434,25.1611,39900.0
2007-03-07 14:50:00,28.42,28.43,28.39,28.41,66600.0,25.17,25.1789,25.1434,25.1611,66600.0
2007-03-07 14:55:00,28.4,28.44,28.39,28.39,62600.0,25.1523,25.1877,25.1434,25.1434,62600.0
2007-03-07 15:00:00,28.4,28.46,28.39,28.46,56800.0,25.1523,25.2054,25.1434,25.2054,56800.0
2007-03-07 15:05:00,28.46,28.51,28.44,28.5,72600.0,25.2054,25.2497,25.1877,25.2409,72600.0
2007-03-07 15:10:00,28.5,28.51,28.46,28.49,53500.0,25.2409,25.2497,25.2054,25.232,53500.0
2007-03-07 15:15:00,28.49,28.51,28.47,28.48,70500.0,25.232,25.2497,25.2143,25.2231,70500.0
2007-03-07 15:20:00,28.48,28.49,28.43,28.43,68100.0,25.2231,25.232,25.1789,25.1789,68100.0
2007-03-07 15:25:00,28.43,28.47,28.42,28.42,48000.0,25.1789,25.2143,25.17,25.17,48000.0
2007-03-07 15:30:00,28.42,28.43,28.39,28.41,55000.0,25.17,25.1789,25.1434,25.1611,55000.0
2007-03-07 15:35:00,28.4,28.41,28.34,28.34,86500.0,25.1523,25.1611,25.0992,25.0992,86500.0
2007-03-07 15:40:00,28.35,28.4,28.32,28.34,163900.0,25.108,25.1523,25.0814,25.0992,163900.0
2007-03-07 15:45:00,28.34,28.34,28.28,28.3,110000.0,25.0992,25.0992,25.046,25.0637,110000.0
2007-03-07 15:50:00,28.3,28.3,28.23,28.24,193000.0,25.0637,25.0637,25.0017,25.0106,193000.0
2007-03-07 15:55:00,28.25,28.26,28.19,28.21,295400.0,25.0194,25.0283,24.9663,24.984,295400.0
2007-03-08 09:30:00,28.27,28.37,28.07,28.14,121900.0,25.0372,25.1257,24.86,24.922,121900.0
2007-03-08 09:35:00,28.14,28.22,28.13,28.19,57700.0,24.922,24.9929,24.9132,24.9663,57700.0
2007-03-08 09:40:00,28.19,28.3,28.18,28.22,91900.0,24.9663,25.0637,24.9575,24.9929,91900.0
2007-03-08 09:45:00,28.21,28.23,28.18,28.18,46400.0,24.984,25.0017,24.9575,24.9575,46400.0
2007-03-08 09:50:00,28.19,28.2,28.08,28.09,79200.0,24.9663,24.9752,24.8689,24.8777,79200.0
2007-03-08 09:55:00,28.09,28.15,28.05,28.09,67000.0,24.8777,24.9309,24.8423,24.8777,67000.0
2007-03-08 10:00:00,28.1,28.1,28.06,28.07,42200.0,24.8866,24.8866,24.8512,24.86,42200.0
2007-03-08 10:05:00,28.07,28.09,28.06,28.08,34500.0,24.86,24.8777,24.8512,24.8689,34500.0
2007-03-08 10:10:00,28.09,28.09,27.98,28.0,139300.0,24.8777,24.8777,24.7803,24.798,139300.0
2007-03-08 10:15:00,28.0,28.04,27.99,28.01,87000.0,24.798,24.8335,24.7892,24.8069,87000.0
2007-03-08 10:20:00,28.01,28.03,27.91,27.93,94100.0,24.8069,24.8246,24.7183,24.736,94100.0
2007-03-08 10:25:00,27.94,28.0,27.93,28.0,52100.0,24.7449,24.798,24.736,24.798,52100.0
2007-03-08 10:30:00,28.0,28.0,27.96,27.97,59900.0,24.798,24.798,24.7626,24.7715,59900.0
2007-03-08 10:35:00,27.98,28.0,27.98,28.0,48700.0,24.7803,24.798,24.7803,24.798,48700.0
2007-03-08 10:40:00,28.0,28.02,27.97,28.0,78300.0,24.798,24.8157,24.7715,24.798,78300.0
2007-03-08 10:45:00,28.0,28.0,27.97,28.0,27900.0,24.798,24.798,24.7715,24.798,27900.0
2007-03-08 10:50:00,28.0,28.0,27.99,27.99,57600.0,24.798,24.798,24.7892,24.7892,57600.0
2007-03-08 10:55:00,27.99,28.0,27.97,28.0,40100.0,24.7892,24.798,24.7715,24.798,40100.0
2007-03-08 11:00:00,28.0,28.0,27.99,27.99,26700.0,24.798,24.798,24.7892,24.7892,26700.0
2007-03-08 11:05:00,27.99,28.01,27.99,28.01,49500.0,24.7892,24.8069,24.7892,24.8069,49500.0
2007-03-08 11:10:00,28.01,28.03,27.99,28.02,43400.0,24.8069,24.8246,24.7892,24.8157,43400.0
2007-03-08 11:15:00,28.02,28.06,28.01,28.06,50100.0,24.8157,24.8512,24.8069,24.8512,50100.0
2007-03-08 11:20:00,28.05,28.08,28.04,28.08,39400.0,24.8423,24.8689,24.8335,24.8689,39400.0
2007-03-08 11:25:00,28.07,28.08,28.06,28.06,40400.0,24.86,24.8689,24.8512,24.8512,40400.0
2007-03-08 11:30:00,28.06,28.08,28.06,28.07,20100.0,24.8512,24.8689,24.8512,24.86,20100.0
2007-03-08 11:35:00,28.07,28.08,28.06,28.08,35300.0,24.86,24.8689,24.8512,24.8689,35300.0
2007-03-08 11:40:00,28.07,28.13,28.07,28.13,37600.0,24.86,24.9132,24.86,24.9132,37600.0
2007-03-08 11:45:00,28.13,28.15,28.12,28.12,36200.0,24.9132,24.9309,24.9043,24.9043,36200.0
2007-03-08 11:50:00,28.13,28.13,28.06,28.06,49000.0,24.9132,24.9132,24.8512,24.8512,49000.0
2007-03-08 11:55:00,28.06,28.09,28.04,28.08,49800.0,24.8512,24.8777,24.8335,24.8689,49800.0
2007-03-08 12:00:00,28.08,28.08,28.04,28.07,24800.0,24.8689,24.8689,24.8335,24.86,24800.0
2007-03-08 12:05:00,28.06,28.07,28.02,28.03,47700.0,24.8512,24.86,24.8157,24.8246,47700.0
2007-03-08 12:10:00,28.03,28.09,28.02,28.09,22700.0,24.8246,24.8777,24.8157,24.8777,22700.0
2007-03-08 12:15:00,28.09,28.1,28.08,28.1,25900.0,24.8777,24.8866,24.8689,24.8866,25900.0
2007-03-08 12:20:00,28.1,28.1,28.09,28.1,9400.0,24.8866,24.8866,24.8777,24.8866,9400.0
2007-03-08 12:25:00,28.1,28.12,28.09,28.09,25400.0,24.8866,24.9043,24.8777,24.8777,25400.0
2007-03-08 12:30:00,28.09,28.15,28.09,28.14,16800.0,24.8777,24.9309,24.8777,24.922,16800.0
2007-03-08 12:35:00,28.15,28.16,28.11,28.11,39400.0,24.9309,24.9397,24.8955,24.8955,39400.0
2007-03-08 12:40:00,28.11,28.12,28.11,28.11,5800.0,24.8955,24.9043,24.8955,24.8955,5800.0
2007-03-08 12:45:00,28.12,28.12,28.09,28.09,18400.0,24.9043,24.9043,24.8777,24.8777,18400.0
2007-03-08 12:50:00,28.09,28.13,28.09,28.1,27100.0,24.8777,24.9132,24.8777,24.8866,27100.0
2007-03-08 12:55:00,28.1,28.14,28.1,28.13,13300.0,24.8866,24.922,24.8866,24.9132,13300.0
2007-03-08 13:00:00,28.14,28.17,28.12,28.17,33200.0,24.922,24.9486,24.9043,24.9486,33200.0
2007-03-08 13:05:00,28.17,28.17,28.15,28.16,21600.0,24.9486,24.9486,24.9309,24.9397,21600.0
2007-03-08 13:10:00,28.17,28.22,28.17,28.21,23900.0,24.9486,24.9929,24.9486,24.984,23900.0
2007-03-08 13:15:00,28.21,28.24,28.21,28.24,67500.0,24.984,25.0106,24.984,25.0106,67500.0
2007-03-08 13:20:00,28.23,28.27,28.23,28.26,43100.0,25.0017,25.0372,25.0017,25.0283,43100.0
2007-03-08 13:25:00,28.26,28.27,28.21,28.21,73200.0,25.0283,25.0372,24.984,24.984,73200.0
2007-03-08 13:30:00,28.21,28.21,28.18,28.19,18300.0,24.984,24.984,24.9575,24.9663,18300.0
2007-03-08 13:35:00,28.19,28.19,28.17,28.17,10100.0,24.9663,24.9663,24.9486,24.9486,10100.0
2007-03-08 13:40:00,28.17,28.2,28.17,28.2,77600.0,24.9486,24.9752,24.9486,24.9752,77600.0
2007-03-08 13:45:00,28.19,28.2,28.19,28.19,24600.0,24.9663,24.9752,24.9663,24.9663,24600.0
2007-03-08 13:50:00,28.2,28.2,28.17,28.18,33800.0,24.9752,24.9752,24.9486,24.9575,33800.0
2007-03-08 13:55:00,28.18,28.19,28.17,28.17,21000.0,24.9575,24.9663,24.9486,24.9486,21000.0
2007-03-08 14:00:00,28.17,28.18,28.14,28.14,19700.0,24.9486,24.9575,24.922,24.922,19700.0
2007-03-08 14:05:00,28.14,28.17,28.13,28.16,59000.0,24.922,24.9486,24.9132,24.9397,59000.0
2007-03-08 14:10:00,28.16,28.17,28.15,28.15,25400.0,24.9397,24.9486,24.9309,24.9309,25400.0
2007-03-08 14:15:00,28.15,28.16,28.14,28.15,40400.0,24.9309,24.9397,24.922,24.9309,40400.0
2007-03-08 14:20:00,28.15,28.15,28.14,28.14,43300.0,24.9309,24.9309,24.922,24.922,43300.0
2007-03-08 14:25:00,28.14,28.15,28.12,28.12,39500.0,24.922,24.9309,24.9043,24.9043,39500.0
2007-03-08 14:30:00,28.12,28.13,28.05,28.05,33300.0,24.9043,24.9132,24.8423,24.8423,33300.0
2007-03-08 14:35:00,28.05,28.08,27.95,28.02,81100.0,24.8423,24.8689,24.7538,24.8157,81100.0
2007-03-08 14:40:00,28.02,28.05,28.0,28.05,49000.0,24.8157,24.8423,24.798,24.8423,49000.0
2007-03-08 14:45:00,28.05,28.05,28.02,28.05,66200.0,24.8423,24.8423,24.8157,24.8423,66200.0
2007-03-08 14:50:00,28.05,28.05,28.0,28.05,57300.0,24.8423,24.8423,24.798,24.8423,57300.0
2007-03-08 14:55:00,28.05,28.06,28.04,28.05,74000.0,24.8423,24.8512,24.8335,24.8423,74000.0
2007-03-08 15:00:00,28.05,28.07,28.05,28.06,29400.0,24.8423,24.86,24.8423,24.8512,29400.0
2007-03-08 15:05:00,28.05,28.06,28.03,28.05,83900.0,24.8423,24.8512,24.8246,24.8423,83900.0
2007-03-08 15:10:00,28.06,28.07,28.05,28.06,27400.0,24.8512,24.86,24.8423,24.8512,27400.0
2007-03-08 15:15:00,28.05,28.06,28.04,28.05,83000.0,24.8423,24.8512,24.8335,24.8423,83000.0
2007-03-08 15:20:00,28.05,28.05,28.04,28.04,17500.0,24.8423,24.8423,24.8335,24.8335,17500.0
2007-03-08 15:25:00,28.05,28.07,28.04,28.07,78300.0,24.8423,24.86,24.8335,24.86,78300.0
2007-03-08 15:30:00,28.07,28.07,28.03,28.03,118300.0,24.86,24.86,24.8246,24.8246,118300.0
2007-03-08 15:35:00,28.03,28.04,28.01,28.02,64600.0,24.8246,24.8335,24.8069,24.8157,64600.0
2007-03-08 15:40:00,28.02,28.03,28.02,28.02,62000.0,24.8157,24.8246,24.8157,24.8157,62000.0
2007-03-08 15:45:00,28.02,28.02,27.99,27.99,80600.0,24.8157,24.8157,24.7892,24.7892,80600.0
2007-03-08 15:50:00,28.0,28.01,27.97,27.97,77800.0,24.798,24.8069,24.7715,24.7715,77800.0
2007-03-08 15:55:00,27.98,27.98,27.92,27.97,148200.0,24.7803,24.7803,24.7272,24.7715,148200.0
2007-03-09 09:30:00,28.57,28.68,28.28,28.34,137000.0,25.3029,25.4003,25.046,25.0992,137000.0
2007-03-09 09:35:00,28.34,28.34,28.22,28.27,87600.0,25.0992,25.0992,24.9929,25.0372,87600.0
2007-03-09 09:40:00,28.27,28.28,28.2,28.24,77800.0,25.0372,25.046,24.9752,25.0106,77800.0
2007-03-09 09:45:00,28.23,28.3,28.23,28.3,99500.0,25.0017,25.0637,25.0017,25.0637,99500.0
2007-03-09 09:50:00,28.3,28.3,28.27,28.3,151900.0,25.0637,25.0637,25.0372,25.0637,151900.0
2007-03-09 09:55:00,28.3,28.31,28.2,28.25,92900.0,25.0637,25.0726,24.9752,25.0194,92900.0
2007-03-09 10:00:00,28.25,28.27,28.15,28.22,81300.0,25.0194,25.0372,24.9309,24.9929,81300.0
2007-03-09 10:05:00,28.22,28.22,28.18,28.21,63500.0,24.9929,24.9929,24.9575,24.984,63500.0
2007-03-09 10:10:00,28.21,28.25,28.2,28.23,60200.0,24.984,25.0194,24.9752,25.0017,60200.0
2007-03-09 10:15:00,28.23,28.26,28.2,28.23,71300.0,25.0017,25.0283,24.9752,25.0017,71300.0
2007-03-09 10:20:00,28.23,28.26,28.22,28.25,37500.0,25.0017,25.0283,24.9929,25.0194,37500.0
2007-03-09 10:25:00,28.25,28.26,28.23,28.25,66700.0,25.0194,25.0283,25.0017,25.0194,66700.0
2007-03-09 10:30:00,28.25,28.26,28.21,28.25,45300.0,25.0194,25.0283,24.984,25.0194,45300.0
2007-03-09 10:35:00,28.25,28.25,28.24,28.25,68700.0,25.0194,25.0194,25.0106,25.0194,68700.0
2007-03-09 10:40:00,28.24,28.25,28.24,28.24,64700.0,25.0106,25.0194,25.0106,25.0106,64700.0
2007-03-09 10:45:00,28.24,28.25,28.24,28.25,34100.0,25.0106,25.0194,25.0106,25.0194,34100.0
2007-03-09 10:50:00,28.24,28.26,28.23,28.25,123900.0,25.0106,25.0283,25.0017,25.0194,123900.0
2007-03-09 10:55:00,28.25,28.25,28.23,28.24,31200.0,25.0194,25.0194,25.0017,25.0106,31200.0
2007-03-09 11:00:00,28.24,28.26,28.23,28.26,86000.0,25.0106,25.0283,25.0017,25.0283,86000.0
2007-03-09 11:05:00,28.26,28.26,28.24,28.25,38400.0,25.0283,25.0283,25.0106,25.0194,38400.0
2007-03-09 11:10:00,28.25,28.26,28.24,28.25,32100.0,25.0194,25.0283,25.0106,25.0194,32100.0
2007-03-09 11:15:00,28.26,28.26,28.25,28.26,27600.0,25.0283,25.0283,25.0194,25.0283,27600.0
2007-03-09 11:20:00,28.26,28.26,28.23,28.23,82300.0,25.0283,25.0283,25.0017,25.0017,82300.0
2007-03-09 11:25:00,28.24,28.25,28.23,28.25,51600.0,25.0106,25.0194,25.0017,25.0194,51600.0
2007-03-09 11:30:00,28.24,28.26,28.23,28.26,45800.0,25.0106,25.0283,25.0017,25.0283,45800.0
2007-03-09 11:35:00,28.26,28.26,28.25,28.26,11100.0,25.0283,25.0283,25.0194,25.0283,11100.0
2007-03-09 11:40:00,28.26,28.27,28.25,28.26,26800.0,25.0283,25.0372,25.0194,25.0283,26800.0
2007-03-09 11:45:00,28.26,28.3,28.26,28.3,40500.0,25.0283,25.0637,25.0283,25.0637,40500.0
2007-03-09 11:50:00,28.3,28.3,28.28,28.29,37700.0,25.0637,25.0637,25.046,25.0549,37700.0
2007-03-09 11:55:00,28.29,28.3,28.28,28.29,21900.0,25.0549,25.0637,25.046,25.0549,21900.0
2007-03-09 12:00:00,28.29,28.29,28.28,28.28,80600.0,25.0549,25.0549,25.046,25.046,80600.0
2007-03-09 12:05:00,28.29,28.29,28.28,28.29,23200.0,25.0549,25.0549,25.046,25.0549,23200.0
2007-03-09 12:10:00,28.29,28.29,28.28,28.29,42500.0,25.0549,25.0549,25.046,25.0549,42500.0
2007-03-09 12:15:00,28.29,28.29,28.28,28.29,7900.0,25.0549,25.0549,25.046,25.0549,7900.0
2007-03-09 12:20:00,28.29,28.29,28.28,28.29,24500.0,25.0549,25.0549,25.046,25.0549,24500.0
2007-03-09 12:25:00,28.29,28.29,28.28,28.28,34900.0,25.0549,25.0549,25.046,25.046,34900.0
2007-03-09 12:30:00,28.29,28.3,28.28,28.3,49300.0,25.0549,25.0637,25.046,25.0637,49300.0
2007-03-09 12:35:00,28.3,28.3,28.28,28.29,76100.0,25.0637,25.0637,25.046,25.0549,76100.0
2007-03-09 12:40:00,28.29,28.29,28.28,28.29,9700.0,25.0549,25.0549,25.046,25.0549,9700.0
2007-03-09 12:45:00,28.29,28.29,28.28,28.28,18900.0,25.0549,25.0549,25.046,25.046,18900.0
2007-03-09 12:50:00,28.28,28.29,28.28,28.28,15800.0,25.046,25.0549,25.046,25.046,15800.0
2007-03-09 12:55:00,28.29,28.29,28.28,28.28,23400.0,25.0549,25.0549,25.046,25.046,23400.0
2007-03-09 13:00:00,28.28,28.29,28.28,28.28,37300.0,25.046,25.0549,25.046,25.046,37300.0
2007-03-09 13:05:00,28.29,28.29,28.28,28.29,28100.0,25.0549,25.0549,25.046,25.0549,28100.0
2007-03-09 13:10:00,28.29,28.29,28.28,28.29,34000.0,25.0549,25.0549,25.046,25.0549,34000.0
2007-03-09 13:15:00,28.29,28.29,28.27,28.29,32400.0,25.0549,25.0549,25.0372,25.0549,32400.0
2007-03-09 13:20:00,28.28,28.29,28.28,28.29,47400.0,25.046,25.0549,25.046,25.0549,47400.0
2007-03-09 13:25:00,28.29,28.29,28.28,28.29,14000.0,25.0549,25.0549,25.046,25.0549,14000.0
2007-03-09 13:30:00,28.28,28.29,28.28,28.28,15800.0,25.046,25.0549,25.046,25.046,15800.0
2007-03-09 13:35:00,28.28,28.29,28.28,28.29,19800.0,25.046,25.0549,25.046,25.0549,19800.0
2007-03-09 13:40:00,28.29,28.29,28.28,28.28,7800.0,25.0549,25.0549,25.046,25.046,7800.0
2007-03-09 13:45:00,28.28,28.29,28.28,28.28,42300.0,25.046,25.0549,25.046,25.046,42300.0
2007-03-09 13:50:00,28.28,28.29,28.28,28.29,92200.0,25.046,25.0549,25.046,25.0549,92200.0
2007-03-09 13:55:00,28.28,28.29,28.23,28.23,57600.0,25.046,25.0549,25.0017,25.0017,57600.0
2007-03-09 14:00:00,28.24,28.25,28.16,28.23,67600.0,25.0106,25.0194,24.9397,25.0017,67600.0
2007-03-09 14:05:00,28.22,28.23,28.15,28.22,56500.0,24.9929,25.0017,24.9309,24.9929,56500.0
2007-03-09 14:10:00,28.21,28.21,28.16,28.18,31400.0,24.984,24.984,24.9397,24.9575,31400.0
2007-03-09 14:15:00,28.18,28.18,28.13,28.16,40000.0,24.9575,24.9575,24.9132,24.9397,40000.0
2007-03-09 14:20:00,28.16,28.16,28.08,28.14,52500.0,24.9397,24.9397,24.8689,24.922,52500.0
2007-03-09 14:25:00,28.15,28.15,28.1,28.14,24000.0,24.9309,24.9309,24.8866,24.922,24000.0
2007-03-09 14:30:00,28.14,28.14,28.06,28.06,35200.0,24.922,24.922,24.8512,24.8512,35200.0
2007-03-09 14:35:00,28.07,28.15,28.06,28.12,53800.0,24.86,24.9309,24.8512,24.9043,53800.0
2007-03-09 14:40:00,28.13,28.18,28.13,28.17,26600.0,24.9132,24.9575,24.9132,24.9486,26600.0
2007-03-09 14:45:00,28.16,28.22,28.16,28.19,25600.0,24.9397,24.9929,24.9397,24.9663,25600.0
2007-03-09 14:50:00,28.19,28.22,28.19,28.22,21700.0,24.9663,24.9929,24.9663,24.9929,21700.0
2007-03-09 14:55:00,28.22,28.29,28.22,28.28,20200.0,24.9929,25.0549,24.9929,25.046,20200.0
2007-03-09 15:00:00,28.29,28.3,28.24,28.26,31400.0,25.0549,25.0637,25.0106,25.0283,31400.0
2007-03-09 15:05:00,28.25,28.27,28.25,28.27,49600.0,25.0194,25.0372,25.0194,25.0372,49600.0
2007-03-09 15:10:00,28.27,28.28,28.26,28.26,17800.0,25.0372,25.046,25.0283,25.0283,17800.0
2007-03-09 15:15:00,28.27,28.27,28.25,28.26,50100.0,25.0372,25.0372,25.0194,25.0283,50100.0
2007-03-09 15:20:00,28.26,28.27,28.22,28.25,62200.0,25.0283,25.0372,24.9929,25.0194,62200.0
2007-03-09 15:25:00,28.25,28.27,28.24,28.25,47800.0,25.0194,25.0372,25.0106,25.0194,47800.0
2007-03-09 15:30:00,28.25,28.26,28.22,28.25,38400.0,25.0194,25.0283,24.9929,25.0194,38400.0
2007-03-09 15:35:00,28.25,28.27,28.24,28.27,49200.0,25.0194,25.0372,25.0106,25.0372,49200.0
2007-03-09 15:40:00,28.27,28.29,28.26,28.29,67000.0,25.0372,25.0549,25.0283,25.0549,67000.0
2007-03-09 15:45:00,28.29,28.29,28.26,28.27,34700.0,25.0549,25.0549,25.0283,25.0372,34700.0
2007-03-09 15:50:00,28.26,28.27,28.25,28.27,28700.0,25.0283,25.0372,25.0194,25.0372,28700.0
2007-03-09 15:55:00,28.27,28.27,28.2,28.22,126400.0,25.0372,25.0372,24.9752,24.9929,126400.0
2007-03-12 09:30:00,28.02,28.11,28.0,28.09,124100.0,24.8157,24.8955,24.798,24.8777,124100.0
2007-03-12 09:35:00,28.09,28.18,28.09,28.12,104800.0,24.8777,24.9575,24.8777,24.9043,104800.0
2007-03-12 09:40:00,28.12,28.16,28.11,28.11,41900.0,24.9043,24.9397,24.8955,24.8955,41900.0
2007-03-12 09:45:00,28.13,28.13,28.02,28.09,24000.0,24.9132,24.9132,24.8157,24.8777,24000.0
2007-03-12 09:50:00,28.09,28.11,28.09,28.09,28300.0,24.8777,24.8955,24.8777,24.8777,28300.0
2007-03-12 09:55:00,28.09,28.1,28.07,28.09,21500.0,24.8777,24.8866,24.86,24.8777,21500.0
2007-03-12 10:00:00,28.1,28.1,28.09,28.09,33800.0,24.8866,24.8866,24.8777,24.8777,33800.0
2007-03-12 10:05:00,28.09,28.09,28.07,28.07,36800.0,24.8777,24.8777,24.86,24.86,36800.0
2007-03-12 10:10:00,28.07,28.09,28.07,28.08,18200.0,24.86,24.8777,24.86,24.8689,18200.0
2007-03-12 10:15:00,28.09,28.1,28.07,28.07,51800.0,24.8777,24.8866,24.86,24.86,51800.0
2007-03-12 10:20:00,28.08,28.1,28.07,28.08,42500.0,24.8689,24.8866,24.86,24.8689,42500.0
2007-03-12 10:25:00,28.08,28.09,28.04,28.04,39100.0,24.8689,24.8777,24.8335,24.8335,39100.0
2007-03-12 10:30:00,28.03,28.08,28.02,28.07,7200.0,24.8246,24.8689,24.8157,24.86,7200.0
2007-03-12 10:35:00,28.07,28.08,28.07,28.07,16400.0,24.86,24.8689,24.86,24.86,16400.0
2007-03-12 10:40:00,28.08,28.08,28.04,28.05,52100.0,24.8689,24.8689,24.8335,24.8423,52100.0
2007-03-12 10:45:00,28.05,28.05,28.02,28.04,24700.0,24.8423,24.8423,24.8157,24.8335,24700.0
2007-03-12 10:50:00,28.04,28.05,28.04,28.04,9700.0,24.8335,24.8423,24.8335,24.8335,9700.0
2007-03-12 10:55:00,28.04,28.04,28.0,28.0,25000.0,24.8335,24.8335,24.798,24.798,25000.0
2007-03-12 11:00:00,28.01,28.02,28.0,28.01,21800.0,24.8069,24.8157,24.798,24.8069,21800.0
2007-03-12 11:05:00,28.01,28.02,28.01,28.01,16200.0,24.8069,24.8157,24.8069,24.8069,16200.0
2007-03-12 11:10:00,28.01,28.01,28.0,28.0,14500.0,24.8069,24.8069,24.798,24.798,14500.0
2007-03-12 11:15:00,28.0,28.0,27.98,27.98,20700.0,24.798,24.798,24.7803,24.7803,20700.0
2007-03-12 11:20:00,27.99,28.01,27.95,27.96,44600.0,24.7892,24.8069,24.7538,24.7626,44600.0
2007-03-12 11:25:00,27.96,27.99,27.96,27.98,13300.0,24.7626,24.7892,24.7626,24.7803,13300.0
2007-03-12 11:30:00,27.98,27.99,27.98,27.98,11700.0,24.7803,24.7892,24.7803,24.7803,11700.0
2007-03-12 11:35:00,27.98,27.99,27.97,27.98,5900.0,24.7803,24.7892,24.7715,24.7803,5900.0
2007-03-12 11:40:00,27.98,27.99,27.98,27.98,23700.0,24.7803,24.7892,24.7803,24.7803,23700.0
2007-03-12 11:45:00,27.98,27.98,27.96,27.98,32800.0,24.7803,24.7803,24.7626,24.7803,32800.0
2007-03-12 11:50:00,27.98,27.99,27.97,27.97,25400.0,24.7803,24.7892,24.7715,24.7715,25400.0
2007-03-12 11:55:00,27.97,27.99,27.97,27.98,10800.0,24.7715,24.7892,24.7715,24.7803,10800.0
2007-03-12 12:00:00,27.99,27.99,27.98,27.98,17900.0,24.7892,24.7892,24.7803,24.7803,17900.0
2007-03-12 12:05:00,27.99,28.0,27.98,27.99,23000.0,24.7892,24.798,24.7803,24.7892,23000.0
2007-03-12 12:10:00,27.99,28.01,27.99,28.0,73600.0,24.7892,24.8069,24.7892,24.798,73600.0
2007-03-12 12:15:00,28.01,28.01,28.0,28.01,21300.0,24.8069,24.8069,24.798,24.8069,21300.0
2007-03-12 12:20:00,28.01,28.03,28.0,28.01,82500.0,24.8069,24.8246,24.798,24.8069,82500.0
2007-03-12 12:25:00,28.02,28.02,28.01,28.01,15700.0,24.8157,24.8157,24.8069,24.8069,15700.0
2007-03-12 12:30:00,28.02,28.02,28.0,28.01,25500.0,24.8157,24.8157,24.798,24.8069,25500.0
2007-03-12 12:35:00,28.01,28.02,28.01,28.01,31100.0,24.8069,24.8157,24.8069,24.8069,31100.0
2007-03-12 12:40:00,28.01,28.02,28.01,28.01,14200.0,24.8069,24.8157,24.8069,24.8069,14200.0
2007-03-12 12:45:00,28.01,28.02,28.0,28.01,108600.0,24.8069,24.8157,24.798,24.8069,108600.0
2007-03-12 12:50:00,28.01,28.01,27.99,28.01,28800.0,24.8069,24.8069,24.7892,24.8069,28800.0
2007-03-12 12:55:00,28.01,28.02,28.0,28.02,22400.0,24.8069,24.8157,24.798,24.8157,22400.0
2007-03-12 13:00:00,28.02,28.02,28.01,28.02,25900.0,24.8157,24.8157,24.8069,24.8157,25900.0
2007-03-12 13:05:00,28.02,28.02,28.01,28.02,19200.0,24.8157,24.8157,24.8069,24.8157,19200.0
2007-03-12 13:10:00,28.02,28.02,28.01,28.02,8900.0,24.8157,24.8157,24.8069,24.8157,8900.0
2007-03-12 13:15:00,28.02,28.02,28.01,28.02,9700.0,24.8157,24.8157,24.8069,24.8157,9700.0
2007-03-12 13:20:00,28.01,28.02,28.01,28.01,12400.0,24.8069,24.8157,24.8069,24.8069,12400.0
2007-03-12 13:25:00,28.02,28.02,28.01,28.01,104600.0,24.8157,24.8157,24.8069,24.8069,104600.0
2007-03-12 13:30:00,28.01,28.02,28.01,28.01,10700.0,24.8069,24.8157,24.8069,24.8069,10700.0
2007-03-12 13:35:00,28.02,28.02,28.01,28.01,12400.0,24.8157,24.8157,24.8069,24.8069,12400.0
2007-03-12 13:40:00,28.02,28.02,28.01,28.01,10300.0,24.8157,24.8157,24.8069,24.8069,10300.0
2007-03-12 13:45:00,28.02,28.02,28.01,28.02,15300.0,24.8157,24.8157,24.8069,24.8157,15300.0
2007-03-12 13:50:00,28.02,28.02,28.01,28.02,12300.0,24.8157,24.8157,24.8069,24.8157,12300.0
2007-03-12 13:55:00,28.02,28.02,28.01,28.02,13600.0,24.8157,24.8157,24.8069,24.8157,13600.0
2007-03-12 14:00:00,28.02,28.02,28.01,28.01,14800.0,24.8157,24.8157,24.8069,24.8069,14800.0
2007-03-12 14:05:00,28.01,28.02,28.01,28.01,37900.0,24.8069,24.8157,24.8069,24.8069,37900.0
2007-03-12 14:10:00,28.01,28.02,28.01,28.01,14600.0,24.8069,24.8157,24.8069,24.8069,14600.0
2007-03-12 14:15:00,28.01,28.03,28.01,28.03,30700.0,24.8069,24.8246,24.8069,24.8246,30700.0
2007-03-12 14:20:00,28.03,28.04,28.02,28.03,146900.0,24.8246,24.8335,24.8157,24.8246,146900.0
2007-03-12 14:25:00,28.03,28.04,28.02,28.02,40300.0,24.8246,24.8335,24.8157,24.8157,40300.0
2007-03-12 14:30:00,28.02,28.02,27.99,28.02,64000.0,24.8157,24.8157,24.7892,24.8157,64000.0
2007-03-12 14:35:00,28.02,28.03,28.01,28.02,31900.0,24.8157,24.8246,24.8069,24.8157,31900.0
2007-03-12 14:40:00,28.02,28.05,28.02,28.04,111000.0,24.8157,24.8423,24.8157,24.8335,111000.0
2007-03-12 14:45:00,28.04,28.04,28.03,28.03,37600.0,24.8335,24.8335,24.8246,24.8246,37600.0
2007-03-12 14:50:00,28.03,28.04,28.03,28.03,18800.0,24.8246,24.8335,24.8246,24.8246,18800.0
2007-03-12 14:55:00,28.03,28.04,28.03,28.04,102200.0,24.8246,24.8335,24.8246,24.8335,102200.0
2007-03-12 15:00:00,28.04,28.09,28.03,28.07,102000.0,24.8335,24.8777,24.8246,24.86,102000.0
2007-03-12 15:05:00,28.07,28.07,28.06,28.07,36400.0,24.86,24.86,24.8512,24.86,36400.0
2007-03-12 15:10:00,28.07,28.14,28.06,28.13,176100.0,24.86,24.922,24.8512,24.9132,176100.0
2007-03-12 15:15:00,28.12,28.12,28.08,28.09,93600.0,24.9043,24.9043,24.8689,24.8777,93600.0
2007-03-12 15:20:00,28.09,28.1,28.05,28.05,43400.0,24.8777,24.8866,24.8423,24.8423,43400.0
2007-03-12 15:25:00,28.05,28.07,28.04,28.06,25800.0,24.8423,24.86,24.8335,24.8512,25800.0
2007-03-12 15:30:00,28.06,28.06,28.01,28.05,69700.0,24.8512,24.8512,24.8069,24.8423,69700.0
2007-03-12 15:35:00,28.05,28.06,28.02,28.02,54800.0,24.8423,24.8512,24.8157,24.8157,54800.0
2007-03-12 15:40:00,28.02,28.06,28.01,28.05,46700.0,24.8157,24.8512,24.8069,24.8423,46700.0
2007-03-12 15:45:00,28.05,28.06,28.04,28.04,87100.0,24.8423,24.8512,24.8335,24.8335,87100.0
2007-03-12 15:50:00,28.03,28.06,28.02,28.04,49800.0,24.8246,24.8512,24.8157,24.8335,49800.0
2007-03-12 15:55:00,28.05,28.12,28.04,28.12,91800.0,24.8423,24.9043,24.8335,24.9043,91800.0
2007-03-13 09:30:00,27.84,27.95,27.77,27.89,89100.0,24.6563,24.7538,24.5943,24.7006,89100.0
2007-03-13 09:35:00,27.88,27.9,27.76,27.79,36700.0,24.6918,24.7095,24.5855,24.612,36700.0
2007-03-13 09:40:00,27.79,27.8,27.77,27.79,27900.0,24.612,24.6209,24.5943,24.612,27900.0
2007-03-13 09:45:00,27.8,27.81,27.77,27.8,22700.0,24.6209,24.6298,24.5943,24.6209,22700.0
2007-03-13 09:50:00,27.81,27.99,27.8,27.98,47400.0,24.6298,24.7892,24.6209,24.7803,47400.0
2007-03-13 09:55:00,27.98,27.99,27.9,27.91,26900.0,24.7803,24.7892,24.7095,24.7183,26900.0
2007-03-13 10:00:00,27.92,27.93,27.9,27.92,25100.0,24.7272,24.736,24.7095,24.7272,25100.0
2007-03-13 10:05:00,27.93,27.96,27.83,27.96,52500.0,24.736,24.7626,24.6475,24.7626,52500.0
2007-03-13 10:10:00,27.96,27.98,27.91,27.96,41400.0,24.7626,24.7803,24.7183,24.7626,41400.0
2007-03-13 10:15:00,27.96,28.0,27.93,27.99,12500.0,24.7626,24.798,24.736,24.7892,12500.0
2007-03-13 10:20:00,28.0,28.0,27.9,27.94,40500.0,24.798,24.798,24.7095,24.7449,40500.0
2007-03-13 10:25:00,27.94,27.94,27.87,27.93,23400.0,24.7449,24.7449,24.6829,24.736,23400.0
2007-03-13 10:30:00,27.94,27.96,27.9,27.92,24100.0,24.7449,24.7626,24.7095,24.7272,24100.0
2007-03-13 10:35:00,27.93,27.96,27.9,27.9,27900.0,24.736,24.7626,24.7095,24.7095,27900.0
2007-03-13 10:40:00,27.9,27.93,27.89,27.9,17200.0,24.7095,24.736,24.7006,24.7095,17200.0
2007-03-13 10:45:00,27.9,27.95,27.9,27.95,9600.0,24.7095,24.7538,24.7095,24.7538,9600.0
2007-03-13 10:50:00,27.95,27.99,27.9,27.9,29900.0,24.7538,24.7892,24.7095,24.7095,29900.0
2007-03-13 10:55:00,27.9,27.91,27.85,27.85,24900.0,24.7095,24.7183,24.6652,24.6652,24900.0
2007-03-13 11:00:00,27.86,27.91,27.83,27.9,22100.0,24.674,24.7183,24.6475,24.7095,22100.0
2007-03-13 11:05:00,27.9,27.93,27.9,27.93,8600.0,24.7095,24.736,24.7095,24.736,8600.0
2007-03-13 11:10:00,27.93,28.0,27.92,27.99,37700.0,24.736,24.798,24.7272,24.7892,37700.0
2007-03-13 11:15:00,27.99,27.99,27.93,27.95,34100.0,24.7892,24.7892,24.736,24.7538,34100.0
2007-03-13 11:20:00,27.96,27.97,27.94,27.96,24500.0,24.7626,24.7715,24.7449,24.7626,24500.0
2007-03-13 11:25:00,27.95,27.96,27.95,27.96,12300.0,24.7538,24.7626,24.7538,24.7626,12300.0
2007-03-13 11:30:00,27.95,27.99,27.95,27.97,15200.0,24.7538,24.7892,24.7538,24.7715,15200.0
2007-03-13 11:35:00,27.98,27.99,27.97,27.99,79400.0,24.7803,24.7892,24.7715,24.7892,79400.0
2007-03-13 11:40:00,27.99,28.0,27.98,28.0,16800.0,24.7892,24.798,24.7803,24.798,16800.0
2007-03-13 11:45:00,27.99,28.01,27.98,28.0,105900.0,24.7892,24.8069,24.7803,24.798,105900.0
2007-03-13 11:50:00,28.0,28.01,27.97,27.99,169700.0,24.798,24.8069,24.7715,24.7892,169700.0
2007-03-13 11:55:00,27.99,28.0,27.99,27.99,14800.0,24.7892,24.798,24.7892,24.7892,14800.0
2007-03-13 12:00:00,27.99,28.0,27.93,27.94,31900.0,24.7892,24.798,24.736,24.7449,31900.0
2007-03-13 12:05:00,27.95,27.97,27.94,27.97,7600.0,24.7538,24.7715,24.7449,24.7715,7600.0
2007-03-13 12:10:00,27.97,27.99,27.96,27.98,28100.0,24.7715,24.7892,24.7626,24.7803,28100.0
2007-03-13 12:15:00,27.97,27.98,27.89,27.91,103500.0,24.7715,24.7803,24.7006,24.7183,103500.0
2007-03-13 12:20:00,27.9,27.9,27.78,27.81,65900.0,24.7095,24.7095,24.6032,24.6298,65900.0
2007-03-13 12:25:00,27.82,27.82,27.75,27.75,58400.0,24.6386,24.6386,24.5766,24.5766,58400.0
2007-03-13 12:30:00,27.75,27.76,27.69,27.71,77700.0,24.5766,24.5855,24.5235,24.5412,77700.0
2007-03-13 12:35:00,27.71,27.8,27.71,27.78,37500.0,24.5412,24.6209,24.5412,24.6032,37500.0
2007-03-13 12:40:00,27.79,27.86,27.78,27.86,59400.0,24.612,24.674,24.6032,24.674,59400.0
2007-03-13 12:45:00,27.87,27.87,27.86,27.87,10600.0,24.6829,24.6829,24.674,24.6829,10600.0
2007-03-13 12:50:00,27.87,27.88,27.83,27.85,55400.0,24.6829,24.6918,24.6475,24.6652,55400.0
2007-03-13 12:55:00,27.86,27.86,27.82,27.82,47300.0,24.674,24.674,24.6386,24.6386,47300.0
2007-03-13 13:00:00,27.82,27.87,27.82,27.87,32800.0,24.6386,24.6829,24.6386,24.6829,32800.0
2007-03-13 13:05:00,27.87,27.88,27.86,27.87,25100.0,24.6829,24.6918,24.674,24.6829,25100.0
2007-03-13 13:10:00,27.87,27.89,27.87,27.88,26400.0,24.6829,24.7006,24.6829,24.6918,26400.0
2007-03-13 13:15:00,27.88,27.89,27.85,27.88,33300.0,24.6918,24.7006,24.6652,24.6918,33300.0
2007-03-13 13:20:00,27.88,27.89,27.88,27.89,25300.0,24.6918,24.7006,24.6918,24.7006,25300.0
2007-03-13 13:25:00,27.9,27.92,27.9,27.9,37500.0,24.7095,24.7272,24.7095,24.7095,37500.0
2007-03-13 13:30:00,27.9,27.91,27.89,27.9,97500.0,24.7095,24.7183,24.7006,24.7095,97500.0
2007-03-13 13:35:00,27.9,27.9,27.84,27.85,67100.0,24.7095,24.7095,24.6563,24.6652,67100.0
2007-03-13 13:40:00,27.86,27.91,27.85,27.9,65200.0,24.674,24.7183,24.6652,24.7095,65200.0
2007-03-13 13:45:00,27.9,27.9,27.84,27.85,46900.0,24.7095,24.7095,24.6563,24.6652,46900.0
2007-03-13 13:50:00,27.84,27.85,27.81,27.85,24900.0,24.6563,24.6652,24.6298,24.6652,24900.0
2007-03-13 13:55:00,27.86,27.92,27.85,27.9,39100.0,24.674,24.7272,24.6652,24.7095,39100.0
2007-03-13 14:00:00,27.9,27.91,27.86,27.9,29700.0,24.7095,24.7183,24.674,24.7095,29700.0
2007-03-13 14:05:00,27.9,27.9,27.81,27.81,57100.0,24.7095,24.7095,24.6298,24.6298,57100.0
2007-03-13 14:10:00,27.8,27.85,27.75,27.75,61500.0,24.6209,24.6652,24.5766,24.5766,61500.0
2007-03-13 14:15:00,27.75,27.8,27.75,27.8,15900.0,24.5766,24.6209,24.5766,24.6209,15900.0
2007-03-13 14:20:00,27.81,27.81,27.73,27.76,39500.0,24.6298,24.6298,24.5589,24.5855,39500.0
2007-03-13 14:25:00,27.76,27.78,27.75,27.77,37600.0,24.5855,24.6032,24.5766,24.5943,37600.0
2007-03-13 14:30:00,27.77,27.82,27.77,27.82,22100.0,24.5943,24.6386,24.5943,24.6386,22100.0
2007-03-13 14:35:00,27.82,27.82,27.72,27.72,32900.0,24.6386,24.6386,24.5501,24.5501,32900.0
2007-03-13 14:40:00,27.73,27.82,27.73,27.81,30400.0,24.5589,24.6386,24.5589,24.6298,30400.0
2007-03-13 14:45:00,27.81,27.82,27.75,27.75,30700.0,24.6298,24.6386,24.5766,24.5766,30700.0
2007-03-13 14:50:00,27.74,27.79,27.74,27.77,38500.0,24.5678,24.612,24.5678,24.5943,38500.0
2007-03-13 14:55:00,27.78,27.78,27.69,27.72,36000.0,24.6032,24.6032,24.5235,24.5501,36000.0
2007-03-13 15:00:00,27.72,27.73,27.66,27.66,88500.0,24.5501,24.5589,24.4969,24.4969,88500.0
2007-03-13 15:05:00,27.66,27.69,27.65,27.69,55400.0,24.4969,24.5235,24.4881,24.5235,55400.0
2007-03-13 15:10:00,27.7,27.72,27.69,27.71,19600.0,24.5323,24.5501,24.5235,24.5412,19600.0
2007-03-13 15:15:00,27.71,27.78,27.71,27.77,39800.0,24.5412,24.6032,24.5412,24.5943,39800.0
2007-03-13 15:20:00,27.77,27.8,27.73,27.8,56700.0,24.5943,24.6209,24.5589,24.6209,56700.0
2007-03-13 15:25:00,27.8,27.86,27.77,27.79,69300.0,24.6209,24.674,24.5943,24.612,69300.0
2007-03-13 15:30:00,27.79,27.8,27.73,27.78,69700.0,24.612,24.6209,24.5589,24.6032,69700.0
2007-03-13 15:35:00,27.79,27.79,27.71,27.73,47300.0,24.612,24.612,24.5412,24.5589,47300.0
2007-03-13 15:40:00,27.73,27.73,27.65,27.7,45500.0,24.5589,24.5589,24.4881,24.5323,45500.0
2007-03-13 15:45:00,27.7,27.71,27.67,27.69,56700.0,24.5323,24.5412,24.5058,24.5235,56700.0
2007-03-13 15:50:00,27.69,27.7,27.64,27.64,66700.0,24.5235,24.5323,24.4792,24.4792,66700.0
2007-03-13 15:55:00,27.65,27.67,27.6,27.6,174900.0,24.4881,24.5058,24.4438,24.4438,174900.0
2007-03-14 09:30:00,27.66,27.89,27.61,27.65,74600.0,24.4969,24.7006,24.4526,24.4881,74600.0
2007-03-14 09:35:00,27.65,27.8,27.6,27.8,56700.0,24.4881,24.6209,24.4438,24.6209,56700.0
2007-03-14 09:40:00,27.8,27.85,27.8,27.85,31600.0,24.6209,24.6652,24.6209,24.6652,31600.0
2007-03-14 09:45:00,27.85,27.9,27.81,27.88,182700.0,24.6652,24.7095,24.6298,24.6918,182700.0
2007-03-14 09:50:00,27.88,27.89,27.76,27.83,159200.0,24.6918,24.7006,24.5855,24.6475,159200.0
2007-03-14 09:55:00,27.82,27.86,27.76,27.79,59200.0,24.6386,24.674,24.5855,24.612,59200.0
2007-03-14 10:00:00,27.78,27.79,27.7,27.71,30600.0,24.6032,24.612,24.5323,24.5412,30600.0
2007-03-14 10:05:00,27.71,27.77,27.64,27.76,39300.0,24.5412,24.5943,24.4792,24.5855,39300.0
2007-03-14 10:10:00,27.76,27.81,27.76,27.8,79100.0,24.5855,24.6298,24.5855,24.6209,79100.0
2007-03-14 10:15:00,27.8,27.84,27.69,27.76,49800.0,24.6209,24.6563,24.5235,24.5855,49800.0
2007-03-14 10:20:00,27.75,27.81,27.73,27.79,33000.0,24.5766,24.6298,24.5589,24.612,33000.0
2007-03-14 10:25:00,27.8,27.8,27.75,27.8,48200.0,24.6209,24.6209,24.5766,24.6209,48200.0
2007-03-14 10:30:00,27.79,27.84,27.78,27.79,57800.0,24.612,24.6563,24.6032,24.612,57800.0
2007-03-14 10:35:00,27.8,27.82,27.79,27.8,34900.0,24.6209,24.6386,24.612,24.6209,34900.0
2007-03-14 10:40:00,27.8,27.81,27.79,27.79,36900.0,24.6209,24.6298,24.612,24.612,36900.0
2007-03-14 10:45:00,27.79,27.85,27.78,27.85,45300.0,24.612,24.6652,24.6032,24.6652,45300.0
2007-03-14 10:50:00,27.85,27.86,27.81,27.86,25300.0,24.6652,24.674,24.6298,24.674,25300.0
2007-03-14 10:55:00,27.86,27.91,27.85,27.87,60400.0,24.674,24.7183,24.6652,24.6829,60400.0
2007-03-14 11:00:00,27.85,27.85,27.81,27.82,85500.0,24.6652,24.6652,24.6298,24.6386,85500.0
2007-03-14 11:05:00,27.82,27.85,27.81,27.83,63800.0,24.6386,24.6652,24.6298,24.6475,63800.0
2007-03-14 11:10:00,27.83,27.84,27.81,27.83,49400.0,24.6475,24.6563,24.6298,24.6475,49400.0
2007-03-14 11:15:00,27.83,27.85,27.83,27.83,37800.0,24.6475,24.6652,24.6475,24.6475,37800.0
2007-03-14 11:20:00,27.82,27.84,27.81,27.83,45000.0,24.6386,24.6563,24.6298,24.6475,45000.0
2007-03-14 11:25:00,27.83,27.84,27.82,27.83,37000.0,24.6475,24.6563,24.6386,24.6475,37000.0
2007-03-14 11:30:00,27.83,27.84,27.81,27.81,45800.0,24.6475,24.6563,24.6298,24.6298,45800.0
2007-03-14 11:35:00,27.81,27.83,27.81,27.82,41800.0,24.6298,24.6475,24.6298,24.6386,41800.0
2007-03-14 11:40:00,27.83,27.86,27.82,27.84,49700.0,24.6475,24.674,24.6386,24.6563,49700.0
2007-03-14 11:45:00,27.85,27.88,27.83,27.83,38800.0,24.6652,24.6918,24.6475,24.6475,38800.0
2007-03-14 11:50:00,27.83,27.83,27.8,27.82,40200.0,24.6475,24.6475,24.6209,24.6386,40200.0
2007-03-14 11:55:00,27.82,27.9,27.82,27.85,79300.0,24.6386,24.7095,24.6386,24.6652,79300.0
2007-03-14 12:00:00,27.85,27.85,27.79,27.81,53400.0,24.6652,24.6652,24.612,24.6298,53400.0
2007-03-14 12:05:00,27.81,27.85,27.77,27.8,65600.0,24.6298,24.6652,24.5943,24.6209,65600.0
2007-03-14 12:10:00,27.81,27.82,27.76,27.76,33600.0,24.6298,24.6386,24.5855,24.5855,33600.0
2007-03-14 12:15:00,27.76,27.79,27.74,27.79,42600.0,24.5855,24.612,24.5678,24.612,42600.0
2007-03-14 12:20:00,27.79,27.8,27.69,27.73,86600.0,24.612,24.6209,24.5235,24.5589,86600.0
2007-03-14 12:25:00,27.74,27.8,27.73,27.76,51400.0,24.5678,24.6209,24.5589,24.5855,51400.0
2007-03-14 12:30:00,27.77,27.8,27.76,27.8,26200.0,24.5943,24.6209,24.5855,24.6209,26200.0
2007-03-14 12:35:00,27.79,27.82,27.79,27.82,37600.0,24.612,24.6386,24.612,24.6386,37600.0
2007-03-14 12:40:00,27.82,27.82,27.78,27.78,31600.0,24.6386,24.6386,24.6032,24.6032,31600.0
2007-03-14 12:45:00,27.78,27.79,27.77,27.77,23400.0,24.6032,24.612,24.5943,24.5943,23400.0
2007-03-14 12:50:00,27.78,27.78,27.72,27.74,60800.0,24.6032,24.6032,24.5501,24.5678,60800.0
2007-03-14 12:55:00,27.75,27.79,27.74,27.76,27800.0,24.5766,24.612,24.5678,24.5855,27800.0
2007-03-14 13:00:00,27.76,27.82,27.76,27.81,58700.0,24.5855,24.6386,24.5855,24.6298,58700.0
2007-03-14 13:05:00,27.81,27.84,27.81,27.84,67700.0,24.6298,24.6563,24.6298,24.6563,67700.0
2007-03-14 13:10:00,27.83,27.88,27.83,27.84,60100.0,24.6475,24.6918,24.6475,24.6563,60100.0
2007-03-14 13:15:00,27.84,27.88,27.83,27.88,27000.0,24.6563,24.6918,24.6475,24.6918,27000.0
2007-03-14 13:20:00,27.89,27.92,27.87,27.9,53400.0,24.7006,24.7272,24.6829,24.7095,53400.0
2007-03-14 13:25:00,27.91,27.95,27.83,27.86,41300.0,24.7183,24.7538,24.6475,24.674,41300.0
2007-03-14 13:30:00,27.88,27.9,27.85,27.88,24200.0,24.6918,24.7095,24.6652,24.6918,24200.0
2007-03-14 13:35:00,27.88,27.94,27.85,27.9,39100.0,24.6918,24.7449,24.6652,24.7095,39100.0
2007-03-14 13:40:00,27.89,28.0,27.89,27.98,56700.0,24.7006,24.798,24.7006,24.7803,56700.0
2007-03-14 13:45:00,27.98,27.99,27.95,27.95,27300.0,24.7803,24.7892,24.7538,24.7538,27300.0
2007-03-14 13:50:00,27.95,27.96,27.93,27.93,23400.0,24.7538,24.7626,24.736,24.736,23400.0
2007-03-14 13:55:00,27.93,27.93,27.87,27.9,32500.0,24.736,24.736,24.6829,24.7095,32500.0
2007-03-14 14:00:00,27.91,27.94,27.84,27.86,36200.0,24.7183,24.7449,24.6563,24.674,36200.0
2007-03-14 14:05:00,27.86,27.92,27.86,27.92,18300.0,24.674,24.7272,24.674,24.7272,18300.0
2007-03-14 14:10:00,27.93,28.0,27.93,27.99,39400.0,24.736,24.798,24.736,24.7892,39400.0
2007-03-14 14:15:00,27.99,28.0,27.98,28.0,52400.0,24.7892,24.798,24.7803,24.798,52400.0
2007-03-14 14:20:00,28.0,28.0,27.98,27.99,44500.0,24.798,24.798,24.7803,24.7892,44500.0
2007-03-14 14:25:00,28.0,28.0,27.98,27.99,36500.0,24.798,24.798,24.7803,24.7892,36500.0
2007-03-14 14:30:00,28.0,28.01,27.97,27.99,44900.0,24.798,24.8069,24.7715,24.7892,44900.0
2007-03-14 14:35:00,27.99,28.02,27.97,28.01,80200.0,24.7892,24.8157,24.7715,24.8069,80200.0
2007-03-14 14:40:00,28.01,28.1,28.0,28.05,51800.0,24.8069,24.8866,24.798,24.8423,51800.0
2007-03-14 14:45:00,28.04,28.05,28.01,28.01,20000.0,24.8335,24.8423,24.8069,24.8069,20000.0
2007-03-14 14:50:00,28.01,28.04,28.01,28.02,42200.0,24.8069,24.8335,24.8069,24.8157,42200.0
2007-03-14 14:55:00,28.03,28.06,28.01,28.04,57700.0,24.8246,24.8512,24.8069,24.8335,57700.0
2007-03-14 15:00:00,28.05,28.08,28.03,28.07,34400.0,24.8423,24.8689,24.8246,24.86,34400.0
2007-03-14 15:05:00,28.08,28.08,28.05,28.06,65600.0,24.8689,24.8689,24.8423,24.8512,65600.0
2007-03-14 15:10:00,28.06,28.11,28.06,28.1,138400.0,24.8512,24.8955,24.8512,24.8866,138400.0
2007-03-14 15:15:00,28.11,28.15,28.1,28.12,75800.0,24.8955,24.9309,24.8866,24.9043,75800.0
2007-03-14 15:20:00,28.11,28.15,28.09,28.15,35200.0,24.8955,24.9309,24.8777,24.9309,35200.0
2007-03-14 15:25:00,28.14,28.16,28.11,28.13,82500.0,24.922,24.9397,24.8955,24.9132,82500.0
2007-03-14 15:30:00,28.13,28.16,28.07,28.08,65600.0,24.9132,24.9397,24.86,24.8689,65600.0
2007-03-14 15:35:00,28.08,28.1,28.03,28.08,106300.0,24.8689,24.8866,24.8246,24.8689,106300.0
2007-03-14 15:40:00,28.07,28.11,28.03,28.04,79700.0,24.86,24.8955,24.8246,24.8335,79700.0
2007-03-14 15:45:00,28.04,28.1,28.03,28.08,62800.0,24.8335,24.8866,24.8246,24.8689,62800.0
2007-03-14 15:50:00,28.08,28.14,28.08,28.09,62100.0,24.8689,24.922,24.8689,24.8777,62100.0
2007-03-14 15:55:00,28.09,28.15,28.08,28.14,81400.0,24.8777,24.9309,24.8689,24.922,81400.0
2007-03-15 09:30:00,28.65,28.78,28.4,28.49,328500.0,25.3737,25.4888,25.1523,25.232,328500.0
2007-03-15 09:35:00,28.47,28.52,28.43,28.49,143700.0,25.2143,25.2586,25.1789,25.232,143700.0
2007-03-15 09:40:00,28.49,28.5,28.43,28.47,75200.0,25.232,25.2409,25.1789,25.2143,75200.0
2007-03-15 09:45:00,28.45,28.5,28.44,28.48,85700.0,25.1966,25.2409,25.1877,25.2231,85700.0
2007-03-15 09:50:00,28.49,28.5,28.41,28.42,106200.0,25.232,25.2409,25.1611,25.17,106200.0
2007-03-15 09:55:00,28.42,28.48,28.41,28.44,67200.0,25.17,25.2231,25.1611,25.1877,67200.0
2007-03-15 10:00:00,28.45,28.46,28.43,28.44,69500.0,25.1966,25.2054,25.1789,25.1877,69500.0
2007-03-15 10:05:00,28.44,28.45,28.27,28.29,72700.0,25.1877,25.1966,25.0372,25.0549,72700.0
2007-03-15 10:10:00,28.3,28.36,28.27,28.34,61800.0,25.0637,25.1169,25.0372,25.0992,61800.0
2007-03-15 10:15:00,28.34,28.42,28.32,28.39,58600.0,25.0992,25.17,25.0814,25.1434,58600.0
2007-03-15 10:20:00,28.38,28.39,28.27,28.36,62300.0,25.1346,25.1434,25.0372,25.1169,62300.0
2007-03-15 10:25:00,28.36,28.37,28.35,28.37,36900.0,25.1169,25.1257,25.108,25.1257,36900.0
2007-03-15 10:30:00,28.37,28.4,28.37,28.4,38200.0,25.1257,25.1523,25.1257,25.1523,38200.0
2007-03-15 10:35:00,28.4,28.44,28.38,28.39,75500.0,25.1523,25.1877,25.1346,25.1434,75500.0
2007-03-15 10:40:00,28.39,28.4,28.33,28.34,43000.0,25.1434,25.1523,25.0903,25.0992,43000.0
2007-03-15 10:45:00,28.34,28.4,28.28,28.32,36600.0,25.0992,25.1523,25.046,25.0814,36600.0
2007-03-15 10:50:00,28.32,28.32,28.21,28.22,50800.0,25.0814,25.0814,24.984,24.9929,50800.0
2007-03-15 10:55:00,28.22,28.23,28.2,28.2,38300.0,24.9929,25.0017,24.9752,24.9752,38300.0
2007-03-15 11:00:00,28.2,28.23,28.19,28.19,45300.0,24.9752,25.0017,24.9663,24.9663,45300.0
2007-03-15 11:05:00,28.2,28.22,28.19,28.2,50100.0,24.9752,24.9929,24.9663,24.9752,50100.0
2007-03-15 11:10:00,28.2,28.23,28.19,28.22,20900.0,24.9752,25.0017,24.9663,24.9929,20900.0
2007-03-15 11:15:00,28.74,28.74,28.22,28.35,91500.0,25.4534,25.4534,24.9929,25.108,91500.0
2007-03-15 11:20:00,28.37,28.43,28.2,28.21,66000.0,25.1257,25.1789,24.9752,24.984,66000.0
2007-03-15 11:25:00,28.31,28.38,28.19,28.36,56900.0,25.0726,25.1346,24.9663,25.1169,56900.0
2007-03-15 11:30:00,28.36,28.39,28.35,28.38,28400.0,25.1169,25.1434,25.108,25.1346,28400.0
2007-03-15 11:35:00,28.38,28.4,28.38,28.39,17000.0,25.1346,25.1523,25.1346,25.1434,17000.0
2007-03-15 11:40:00,28.39,28.4,28.39,28.39,26700.0,25.1434,25.1523,25.1434,25.1434,26700.0
2007-03-15 11:45:00,28.39,28.4,28.33,28.33,37200.0,25.1434,25.1523,25.0903,25.0903,37200.0
2007-03-15 11:50:00,28.33,28.37,28.31,28.36,75500.0,25.0903,25.1257,25.0726,25.1169,75500.0
2007-03-15 11:55:00,28.36,28.39,28.35,28.38,17800.0,25.1169,25.1434,25.108,25.1346,17800.0
2007-03-15 12:00:00,28.38,28.43,28.36,28.4,53600.0,25.1346,25.1789,25.1169,25.1523,53600.0
2007-03-15 12:05:00,28.4,28.44,28.39,28.43,25700.0,25.1523,25.1877,25.1434,25.1789,25700.0
2007-03-15 12:10:00,28.42,28.43,28.39,28.4,29400.0,25.17,25.1789,25.1434,25.1523,29400.0
2007-03-15 12:15:00,28.4,28.41,28.4,28.41,18000.0,25.1523,25.1611,25.1523,25.1611,18000.0
2007-03-15 12:20:00,28.4,28.41,28.38,28.38,191700.0,25.1523,25.1611,25.1346,25.1346,191700.0
2007-03-15 12:25:00,28.39,28.41,28.39,28.4,17200.0,25.1434,25.1611,25.1434,25.1523,17200.0
2007-03-15 12:30:00,28.4,28.46,28.39,28.46,15300.0,25.1523,25.2054,25.1434,25.2054,15300.0
2007-03-15 12:35:00,28.46,28.5,28.46,28.49,36100.0,25.2054,25.2409,25.2054,25.232,36100.0
2007-03-15 12:40:00,28.49,28.57,28.49,28.55,83600.0,25.232,25.3029,25.232,25.2851,83600.0
2007-03-15 12:45:00,28.54,28.58,28.54,28.57,30700.0,25.2763,25.3117,25.2763,25.3029,30700.0
2007-03-15 12:50:00,28.57,28.59,28.56,28.58,50200.0,25.3029,25.3206,25.294,25.3117,50200.0
2007-03-15 12:55:00,28.58,28.59,28.58,28.59,45000.0,25.3117,25.3206,25.3117,25.3206,45000.0
2007-03-15 13:00:00,28.58,28.59,28.58,28.58,32400.0,25.3117,25.3206,25.3117,25.3117,32400.0
2007-03-15 13:05:00,28.58,28.63,28.58,28.62,50700.0,25.3117,25.356,25.3117,25.3471,50700.0
2007-03-15 13:10:00,28.63,28.64,28.62,28.64,25500.0,25.356,25.3648,25.3471,25.3648,25500.0
2007-03-15 13:15:00,28.64,28.65,28.63,28.64,37900.0,25.3648,25.3737,25.356,25.3648,37900.0
2007-03-15 13:20:00,28.64,28.65,28.63,28.65,68900.0,25.3648,25.3737,25.356,25.3737,68900.0
2007-03-15 13:25:00,28.64,28.66,28.64,28.65,30000.0,25.3648,25.3826,25.3648,25.3737,30000.0
2007-03-15 13:30:00,28.65,28.67,28.65,28.66,65600.0,25.3737,25.3914,25.3737,25.3826,65600.0
2007-03-15 13:35:00,28.66,28.67,28.63,28.64,110300.0,25.3826,25.3914,25.356,25.3648,110300.0
2007-03-15 13:40:00,28.63,28.63,28.6,28.6,84200.0,25.356,25.356,25.3294,25.3294,84200.0
2007-03-15 13:45:00,28.61,28.63,28.6,28.61,35500.0,25.3383,25.356,25.3294,25.3383,35500.0
2007-03-15 13:50:00,28.62,28.67,28.61,28.66,45100.0,25.3471,25.3914,25.3383,25.3826,45100.0
2007-03-15 13:55:00,28.67,28.69,28.66,28.68,58900.0,25.3914,25.4091,25.3826,25.4003,58900.0
2007-03-15 14:00:00,28.68,28.69,28.67,28.68,42700.0,25.4003,25.4091,25.3914,25.4003,42700.0
2007-03-15 14:05:00,28.67,28.71,28.67,28.7,49500.0,25.3914,25.4268,25.3914,25.418,49500.0
2007-03-15 14:10:00,28.7,28.72,28.69,28.71,72100.0,25.418,25.4357,25.4091,25.4268,72100.0
2007-03-15 14:15:00,28.71,28.72,28.7,28.72,47300.0,25.4268,25.4357,25.418,25.4357,47300.0
2007-03-15 14:20:00,28.73,28.74,28.72,28.72,42600.0,25.4446,25.4534,25.4357,25.4357,42600.0
2007-03-15 14:25:00,28.72,28.74,28.7,28.7,44100.0,25.4357,25.4534,25.418,25.418,44100.0
2007-03-15 14:30:00,28.7,28.74,28.7,28.74,63600.0,25.418,25.4534,25.418,25.4534,63600.0
2007-03-15 14:35:00,28.74,28.76,28.74,28.75,36200.0,25.4534,25.4711,25.4534,25.4623,36200.0
2007-03-15 14:40:00,28.76,28.84,28.75,28.83,73600.0,25.4711,25.542,25.4623,25.5331,73600.0
2007-03-15 14:45:00,28.83,28.84,28.81,28.83,69100.0,25.5331,25.542,25.5154,25.5331,69100.0
2007-03-15 14:50:00,28.83,28.84,28.82,28.83,58900.0,25.5331,25.542,25.5243,25.5331,58900.0
2007-03-15 14:55:00,28.83,28.85,28.83,28.83,60300.0,25.5331,25.5508,25.5331,25.5331,60300.0
2007-03-15 15:00:00,28.83,28.85,28.82,28.85,90000.0,25.5331,25.5508,25.5243,25.5508,90000.0
2007-03-15 15:05:00,28.85,28.86,28.84,28.85,53900.0,25.5508,25.5597,25.542,25.5508,53900.0
2007-03-15 15:10:00,28.85,28.9,28.85,28.86,129000.0,25.5508,25.5951,25.5508,25.5597,129000.0
2007-03-15 15:15:00,28.86,28.88,28.86,28.87,56400.0,25.5597,25.5774,25.5597,25.5685,56400.0
2007-03-15 15:20:00,28.87,28.88,28.86,28.87,79300.0,25.5685,25.5774,25.5597,25.5685,79300.0
2007-03-15 15:25:00,28.87,28.9,28.86,28.89,84200.0,25.5685,25.5951,25.5597,25.5863,84200.0
2007-03-15 15:30:00,28.9,28.91,28.85,28.9,141500.0,25.5951,25.604,25.5508,25.5951,141500.0
2007-03-15 15:35:00,28.9,28.91,28.88,28.89,113000.0,25.5951,25.604,25.5774,25.5863,113000.0
2007-03-15 15:40:00,28.89,28.9,28.87,28.89,80900.0,25.5863,25.5951,25.5685,25.5863,80900.0
2007-03-15 15:45:00,28.89,28.93,28.88,28.93,153000.0,25.5863,25.6217,25.5774,25.6217,153000.0
2007-03-15 15:50:00,28.93,28.96,28.91,28.95,155100.0,25.6217,25.6483,25.604,25.6394,155100.0
2007-03-15 15:55:00,28.95,28.98,28.94,28.94,221100.0,25.6394,25.666,25.6305,25.6305,221100.0
2007-03-16 09:30:00,29.0,29.01,28.78,28.82,2394900.0,25.6837,25.6925,25.4888,25.5243,2394900.0
2007-03-16 09:35:00,28.8,28.97,28.75,28.95,52800.0,25.5065,25.6571,25.4623,25.6394,52800.0
2007-03-16 09:40:00,28.93,28.95,28.88,28.95,43900.0,25.6217,25.6394,25.5774,25.6394,43900.0
2007-03-16 09:45:00,28.95,28.97,28.93,28.93,36200.0,25.6394,25.6571,25.6217,25.6217,36200.0
2007-03-16 09:50:00,28.92,28.98,28.91,28.97,35000.0,25.6128,25.666,25.604,25.6571,35000.0
2007-03-16 09:55:00,28.98,28.98,28.88,28.88,28200.0,25.666,25.666,25.5774,25.5774,28200.0
2007-03-16 10:00:00,28.88,28.9,28.81,28.83,83500.0,25.5774,25.5951,25.5154,25.5331,83500.0
2007-03-16 10:05:00,28.83,28.87,28.79,28.82,46000.0,25.5331,25.5685,25.4977,25.5243,46000.0
2007-03-16 10:10:00,28.81,28.92,28.8,28.87,53800.0,25.5154,25.6128,25.5065,25.5685,53800.0
2007-03-16 10:15:00,28.87,28.91,28.85,28.86,40100.0,25.5685,25.604,25.5508,25.5597,40100.0
2007-03-16 10:20:00,28.86,28.86,28.8,28.83,33800.0,25.5597,25.5597,25.5065,25.5331,33800.0
2007-03-16 10:25:00,28.83,28.84,28.82,28.84,15700.0,25.5331,25.542,25.5243,25.542,15700.0
2007-03-16 10:30:00,28.84,29.0,28.8,28.8,50000.0,25.542,25.6837,25.5065,25.5065,50000.0
2007-03-16 10:35:00,28.79,28.83,28.72,28.83,79600.0,25.4977,25.5331,25.4357,25.5331,79600.0
2007-03-16 10:40:00,28.83,28.9,28.72,28.83,151700.0,25.5331,25.5951,25.4357,25.5331,151700.0
2007-03-16 10:45:00,28.83,28.85,28.73,28.83,73300.0,25.5331,25.5508,25.4446,25.5331,73300.0
2007-03-16 10:50:00,28.82,28.82,28.78,28.81,52300.0,25.5243,25.5243,25.4888,25.5154,52300.0
2007-03-16 10:55:00,28.81,28.82,28.8,28.82,30100.0,25.5154,25.5243,25.5065,25.5243,30100.0
2007-03-16 11:00:00,28.82,28.83,28.76,28.78,40900.0,25.5243,25.5331,25.4711,25.4888,40900.0
2007-03-16 11:05:00,28.78,28.79,28.7,28.73,60700.0,25.4888,25.4977,25.418,25.4446,60700.0
2007-03-16 11:10:00,28.73,28.73,28.62,28.67,66400.0,25.4446,25.4446,25.3471,25.3914,66400.0
2007-03-16 11:15:00,28.67,28.67,28.57,28.59,81000.0,25.3914,25.3914,25.3029,25.3206,81000.0
2007-03-16 11:20:00,28.59,28.62,28.57,28.62,54900.0,25.3206,25.3471,25.3029,25.3471,54900.0
2007-03-16 11:25:00,28.62,28.7,28.59,28.63,109100.0,25.3471,25.418,25.3206,25.356,109100.0
2007-03-16 11:30:00,28.64,28.67,28.59,28.61,44200.0,25.3648,25.3914,25.3206,25.3383,44200.0
2007-03-16 11:35:00,28.62,28.63,28.54,28.58,64600.0,25.3471,25.356,25.2763,25.3117,64600.0
2007-03-16 11:40:00,28.59,28.66,28.55,28.66,37600.0,25.3206,25.3826,25.2851,25.3826,37600.0
2007-03-16 11:45:00,28.66,28.69,28.65,28.67,22900.0,25.3826,25.4091,25.3737,25.3914,22900.0
2007-03-16 11:50:00,28.66,28.67,28.65,28.66,33100.0,25.3826,25.3914,25.3737,25.3826,33100.0
2007-03-16 11:55:00,28.66,28.66,28.65,28.65,14400.0,25.3826,25.3826,25.3737,25.3737,14400.0
2007-03-16 12:00:00,28.65,28.73,28.64,28.71,44200.0,25.3737,25.4446,25.3648,25.4268,44200.0
2007-03-16 12:05:00,28.71,28.75,28.7,28.73,27200.0,25.4268,25.4623,25.418,25.4446,27200.0
2007-03-16 12:10:00,28.73,28.76,28.72,28.76,25900.0,25.4446,25.4711,25.4357,25.4711,25900.0
2007-03-16 12:15:00,28.76,28.8,28.74,28.74,31900.0,25.4711,25.5065,25.4534,25.4534,31900.0
2007-03-16 12:20:00,28.74,28.74,28.67,28.67,24200.0,25.4534,25.4534,25.3914,25.3914,24200.0
2007-03-16 12:25:00,28.68,28.69,28.65,28.66,20600.0,25.4003,25.4091,25.3737,25.3826,20600.0
2007-03-16 12:30:00,28.65,28.66,28.59,28.63,47500.0,25.3737,25.3826,25.3206,25.356,47500.0
2007-03-16 12:35:00,28.62,28.69,28.62,28.69,17100.0,25.3471,25.4091,25.3471,25.4091,17100.0
2007-03-16 12:40:00,28.7,28.76,28.68,28.76,28600.0,25.418,25.4711,25.4003,25.4711,28600.0
2007-03-16 12:45:00,28.76,28.77,28.71,28.71,12500.0,25.4711,25.48,25.4268,25.4268,12500.0
2007-03-16 12:50:00,28.71,28.71,28.67,28.68,16700.0,25.4268,25.4268,25.3914,25.4003,16700.0
2007-03-16 12:55:00,28.69,28.72,28.68,28.7,24900.0,25.4091,25.4357,25.4003,25.418,24900.0
2007-03-16 13:00:00,28.7,28.75,28.7,28.7,23600.0,25.418,25.4623,25.418,25.418,23600.0
2007-03-16 13:05:00,28.7,28.7,28.69,28.7,11000.0,25.418,25.418,25.4091,25.418,11000.0
2007-03-16 13:10:00,28.71,28.76,28.71,28.75,19100.0,25.4268,25.4711,25.4268,25.4623,19100.0
2007-03-16 13:15:00,28.75,28.77,28.75,28.76,16800.0,25.4623,25.48,25.4623,25.4711,16800.0
2007-03-16 13:20:00,28.77,28.79,28.77,28.77,13100.0,25.48,25.4977,25.48,25.48,13100.0
2007-03-16 13:25:00,28.77,28.78,28.75,28.75,8800.0,25.48,25.4888,25.4623,25.4623,8800.0
2007-03-16 13:30:00,28.76,28.81,28.76,28.81,18800.0,25.4711,25.5154,25.4711,25.5154,18800.0
2007-03-16 13:35:00,28.81,28.81,28.76,28.81,26200.0,25.5154,25.5154,25.4711,25.5154,26200.0
2007-03-16 13:40:00,28.81,28.81,28.78,28.79,22700.0,25.5154,25.5154,25.4888,25.4977,22700.0
2007-03-16 13:45:00,28.8,28.84,28.77,28.78,33200.0,25.5065,25.542,25.48,25.4888,33200.0
2007-03-16 13:50:00,28.78,28.94,28.76,28.81,47100.0,25.4888,25.6305,25.4711,25.5154,47100.0
2007-03-16 13:55:00,28.82,28.82,28.8,28.81,10500.0,25.5243,25.5243,25.5065,25.5154,10500.0
2007-03-16 14:00:00,28.81,28.81,28.79,28.8,20400.0,25.5154,25.5154,25.4977,25.5065,20400.0
2007-03-16 14:05:00,28.81,28.81,28.74,28.74,24900.0,25.5154,25.5154,25.4534,25.4534,24900.0
2007-03-16 14:10:00,28.74,28.75,28.72,28.74,22500.0,25.4534,25.4623,25.4357,25.4534,22500.0
2007-03-16 14:15:00,28.74,28.75,28.72,28.75,35100.0,25.4534,25.4623,25.4357,25.4623,35100.0
2007-03-16 14:20:00,28.75,28.75,28.7,28.7,24800.0,25.4623,25.4623,25.418,25.418,24800.0
2007-03-16 14:25:00,28.7,28.74,28.69,28.73,24800.0,25.418,25.4534,25.4091,25.4446,24800.0
2007-03-16 14:30:00,28.73,28.94,28.72,28.72,36800.0,25.4446,25.6305,25.4357,25.4357,36800.0
2007-03-16 14:35:00,28.72,28.76,28.71,28.76,23200.0,25.4357,25.4711,25.4268,25.4711,23200.0
2007-03-16 14:40:00,28.76,28.77,28.7,28.7,29200.0,25.4711,25.48,25.418,25.418,29200.0
2007-03-16 14:45:00,28.7,28.71,28.63,28.7,35100.0,25.418,25.4268,25.356,25.418,35100.0
2007-03-16 14:50:00,28.7,28.7,28.64,28.64,32900.0,25.418,25.418,25.3648,25.3648,32900.0
2007-03-16 14:55:00,28.65,28.67,28.65,28.67,37700.0,25.3737,25.3914,25.3737,25.3914,37700.0
2007-03-16 15:00:00,28.66,28.7,28.63,28.64,36400.0,25.3826,25.418,25.356,25.3648,36400.0
2007-03-16 15:05:00,28.64,28.68,28.64,28.65,27500.0,25.3648,25.4003,25.3648,25.3737,27500.0
2007-03-16 15:10:00,28.66,28.69,28.66,28.68,32700.0,25.3826,25.4091,25.3826,25.4003,32700.0
2007-03-16 15:15:00,28.67,28.94,28.63,28.65,49700.0,25.3914,25.6305,25.356,25.3737,49700.0
2007-03-16 15:20:00,28.65,28.65,28.61,28.63,34400.0,25.3737,25.3737,25.3383,25.356,34400.0
2007-03-16 15:25:00,28.64,28.68,28.64,28.68,94100.0,25.3648,25.4003,25.3648,25.4003,94100.0
2007-03-16 15:30:00,28.69,28.71,28.63,28.63,42100.0,25.4091,25.4268,25.356,25.356,42100.0
2007-03-16 15:35:00,28.63,28.71,28.63,28.7,34800.0,25.356,25.4268,25.356,25.418,34800.0
2007-03-16 15:40:00,28.7,28.7,28.62,28.65,39900.0,25.418,25.418,25.3471,25.3737,39900.0
2007-03-16 15:45:00,28.64,28.7,28.64,28.69,55300.0,25.3648,25.418,25.3648,25.4091,55300.0
2007-03-16 15:50:00,28.7,28.76,28.69,28.74,85300.0,25.418,25.4711,25.4091,25.4534,85300.0
2007-03-16 15:55:00,28.75,28.75,28.71,28.71,134200.0,25.4623,25.4623,25.4268,25.4268,134200.0
2007-03-19 09:30:00,28.96,28.96,28.65,28.68,77800.0,25.6483,25.6483,25.3737,25.4003,77800.0
2007-03-19 09:35:00,28.68,28.7,28.68,28.68,41300.0,25.4003,25.418,25.4003,25.4003,41300.0
2007-03-19 09:40:00,28.69,28.72,28.66,28.71,37400.0,25.4091,25.4357,25.3826,25.4268,37400.0
2007-03-19 09:45:00,28.72,28.76,28.7,28.75,39500.0,25.4357,25.4711,25.418,25.4623,39500.0
2007-03-19 09:50:00,28.76,28.81,28.73,28.75,39600.0,25.4711,25.5154,25.4446,25.4623,39600.0
2007-03-19 09:55:00,28.76,28.78,28.7,28.73,28100.0,25.4711,25.4888,25.418,25.4446,28100.0
2007-03-19 10:00:00,28.72,28.75,28.68,28.68,34900.0,25.4357,25.4623,25.4003,25.4003,34900.0
2007-03-19 10:05:00,28.68,28.69,28.64,28.64,43500.0,25.4003,25.4091,25.3648,25.3648,43500.0
2007-03-19 10:10:00,28.65,28.65,28.62,28.62,21200.0,25.3737,25.3737,25.3471,25.3471,21200.0
2007-03-19 10:15:00,28.62,28.63,28.61,28.62,20200.0,25.3471,25.356,25.3383,25.3471,20200.0
2007-03-19 10:20:00,28.62,28.71,28.61,28.7,45000.0,25.3471,25.4268,25.3383,25.418,45000.0
2007-03-19 10:25:00,28.7,28.75,28.7,28.74,16100.0,25.418,25.4623,25.418,25.4534,16100.0
2007-03-19 10:30:00,28.74,28.75,28.7,28.7,22200.0,25.4534,25.4623,25.418,25.418,22200.0
2007-03-19 10:35:00,28.7,28.74,28.7,28.74,21000.0,25.418,25.4534,25.418,25.4534,21000.0
2007-03-19 10:40:00,28.73,28.73,28.7,28.7,33800.0,25.4446,25.4446,25.418,25.418,33800.0
2007-03-19 10:45:00,28.7,28.71,28.68,28.69,27100.0,25.418,25.4268,25.4003,25.4091,27100.0
2007-03-19 10:50:00,28.7,28.83,28.69,28.83,37500.0,25.418,25.5331,25.4091,25.5331,37500.0
2007-03-19 10:55:00,28.82,28.86,28.8,28.85,39000.0,25.5243,25.5597,25.5065,25.5508,39000.0
2007-03-19 11:00:00,28.84,28.95,28.84,28.89,41400.0,25.542,25.6394,25.542,25.5863,41400.0
2007-03-19 11:05:00,28.88,28.88,28.82,28.86,20500.0,25.5774,25.5774,25.5243,25.5597,20500.0
2007-03-19 11:10:00,28.86,28.87,28.79,28.79,15600.0,25.5597,25.5685,25.4977,25.4977,15600.0
2007-03-19 11:15:00,28.78,28.81,28.75,28.75,30000.0,25.4888,25.5154,25.4623,25.4623,30000.0
2007-03-19 11:20:00,28.75,28.81,28.75,28.81,30200.0,25.4623,25.5154,25.4623,25.5154,30200.0
2007-03-19 11:25:00,28.81,28.86,28.81,28.82,34800.0,25.5154,25.5597,25.5154,25.5243,34800.0
2007-03-19 11:30:00,28.83,28.85,28.81,28.84,19400.0,25.5331,25.5508,25.5154,25.542,19400.0
2007-03-19 11:35:00,28.83,28.89,28.83,28.88,28700.0,25.5331,25.5863,25.5331,25.5774,28700.0
2007-03-19 11:40:00,28.89,28.91,28.86,28.91,32100.0,25.5863,25.604,25.5597,25.604,32100.0
2007-03-19 11:45:00,28.91,28.97,28.91,28.97,42500.0,25.604,25.6571,25.604,25.6571,42500.0
2007-03-19 11:50:00,28.96,29.0,28.91,28.96,36000.0,25.6483,25.6837,25.604,25.6483,36000.0
2007-03-19 11:55:00,28.96,28.96,28.95,28.95,8300.0,25.6483,25.6483,25.6394,25.6394,8300.0
2007-03-19 12:00:00,28.95,28.97,28.95,28.96,15800.0,25.6394,25.6571,25.6394,25.6483,15800.0
2007-03-19 12:05:00,28.96,28.97,28.95,28.95,18100.0,25.6483,25.6571,25.6394,25.6394,18100.0
2007-03-19 12:10:00,28.95,29.0,28.95,28.98,23800.0,25.6394,25.6837,25.6394,25.666,23800.0
2007-03-19 12:15:00,28.98,29.0,28.97,28.99,21900.0,25.666,25.6837,25.6571,25.6748,21900.0
2007-03-19 12:20:00,28.99,29.0,28.96,28.98,35900.0,25.6748,25.6837,25.6483,25.666,35900.0
2007-03-19 12:25:00,28.98,28.98,28.95,28.96,12600.0,25.666,25.666,25.6394,25.6483,12600.0
2007-03-19 12:30:00,28.95,28.96,28.95,28.96,29900.0,25.6394,25.6483,25.6394,25.6483,29900.0
2007-03-19 12:35:00,28.96,28.97,28.96,28.96,8500.0,25.6483,25.6571,25.6483,25.6483,8500.0
2007-03-19 12:40:00,28.96,28.98,28.94,28.98,23200.0,25.6483,25.666,25.6305,25.666,23200.0
2007-03-19 12:45:00,28.98,28.99,28.97,28.98,21500.0,25.666,25.6748,25.6571,25.666,21500.0
2007-03-19 12:50:00,28.98,28.99,28.96,28.96,28100.0,25.666,25.6748,25.6483,25.6483,28100.0
2007-03-19 12:55:00,28.96,28.99,28.95,28.97,34700.0,25.6483,25.6748,25.6394,25.6571,34700.0
2007-03-19 13:00:00,28.97,28.97,28.91,28.92,41100.0,25.6571,25.6571,25.604,25.6128,41100.0
2007-03-19 13:05:00,28.93,28.94,28.91,28.94,20000.0,25.6217,25.6305,25.604,25.6305,20000.0
2007-03-19 13:10:00,28.93,28.95,28.9,28.95,30600.0,25.6217,25.6394,25.5951,25.6394,30600.0
2007-03-19 13:15:00,28.95,29.0,28.94,28.99,19700.0,25.6394,25.6837,25.6305,25.6748,19700.0
2007-03-19 13:20:00,29.0,29.0,28.97,28.97,19200.0,25.6837,25.6837,25.6571,25.6571,19200.0
2007-03-19 13:25:00,28.97,28.98,28.95,28.95,13200.0,25.6571,25.666,25.6394,25.6394,13200.0
2007-03-19 13:30:00,28.95,28.96,28.95,28.95,24100.0,25.6394,25.6483,25.6394,25.6394,24100.0
2007-03-19 13:35:00,28.96,28.96,28.94,28.95,26800.0,25.6483,25.6483,25.6305,25.6394,26800.0
2007-03-19 13:40:00,28.95,28.99,28.94,28.98,18900.0,25.6394,25.6748,25.6305,25.666,18900.0
2007-03-19 13:45:00,28.97,28.98,28.94,28.95,12800.0,25.6571,25.666,25.6305,25.6394,12800.0
2007-03-19 13:50:00,28.95,28.96,28.94,28.95,28700.0,25.6394,25.6483,25.6305,25.6394,28700.0
2007-03-19 13:55:00,28.95,28.99,28.95,28.98,22100.0,25.6394,25.6748,25.6394,25.666,22100.0
2007-03-19 14:00:00,28.97,28.99,28.96,28.97,26300.0,25.6571,25.6748,25.6483,25.6571,26300.0
2007-03-19 14:05:00,28.97,28.97,28.95,28.95,21000.0,25.6571,25.6571,25.6394,25.6394,21000.0
2007-03-19 14:10:00,28.96,28.98,28.95,28.96,24900.0,25.6483,25.666,25.6394,25.6483,24900.0
2007-03-19 14:15:00,28.95,28.97,28.95,28.97,22100.0,25.6394,25.6571,25.6394,25.6571,22100.0
2007-03-19 14:20:00,28.97,28.97,28.96,28.97,17500.0,25.6571,25.6571,25.6483,25.6571,17500.0
2007-03-19 14:25:00,28.97,28.97,28.95,28.96,16600.0,25.6571,25.6571,25.6394,25.6483,16600.0
2007-03-19 14:30:00,28.96,28.99,28.95,28.97,24000.0,25.6483,25.6748,25.6394,25.6571,24000.0
2007-03-19 14:35:00,28.96,29.01,28.96,29.0,36000.0,25.6483,25.6925,25.6483,25.6837,36000.0
2007-03-19 14:40:00,29.0,29.0,28.98,28.99,46100.0,25.6837,25.6837,25.666,25.6748,46100.0
2007-03-19 14:45:00,28.99,29.0,28.99,29.0,15600.0,25.6748,25.6837,25.6748,25.6837,15600.0
2007-03-19 14:50:00,29.0,29.03,28.99,29.01,77500.0,25.6837,25.7102,25.6748,25.6925,77500.0
2007-03-19 14:55:00,29.01,29.03,29.01,29.02,42800.0,25.6925,25.7102,25.6925,25.7014,42800.0
2007-03-19 15:00:00,29.01,29.01,28.99,29.01,41900.0,25.6925,25.6925,25.6748,25.6925,41900.0
2007-03-19 15:05:00,29.01,29.02,28.93,28.95,30600.0,25.6925,25.7014,25.6217,25.6394,30600.0
2007-03-19 15:10:00,28.95,28.96,28.92,28.96,44200.0,25.6394,25.6483,25.6128,25.6483,44200.0
2007-03-19 15:15:00,28.96,28.96,28.95,28.95,15000.0,25.6483,25.6483,25.6394,25.6394,15000.0
2007-03-19 15:20:00,28.96,28.97,28.91,28.92,51700.0,25.6483,25.6571,25.604,25.6128,51700.0
2007-03-19 15:25:00,28.92,28.92,28.86,28.89,59200.0,25.6128,25.6128,25.5597,25.5863,59200.0
2007-03-19 15:30:00,28.88,28.9,28.88,28.88,43400.0,25.5774,25.5951,25.5774,25.5774,43400.0
2007-03-19 15:35:00,28.88,28.9,28.87,28.9,44400.0,25.5774,25.5951,25.5685,25.5951,44400.0
2007-03-19 15:40:00,28.9,28.93,28.89,28.92,37800.0,25.5951,25.6217,25.5863,25.6128,37800.0
2007-03-19 15:45:00,28.92,29.0,28.91,29.0,92800.0,25.6128,25.6837,25.604,25.6837,92800.0
2007-03-19 15:50:00,29.01,29.02,28.99,29.0,84400.0,25.6925,25.7014,25.6748,25.6837,84400.0
2007-03-19 15:55:00,29.0,29.0,28.98,29.0,128100.0,25.6837,25.6837,25.666,25.6837,128100.0
2007-03-20 09:30:00,29.13,29.19,29.02,29.11,87700.0,25.7988,25.852,25.7014,25.7811,87700.0
2007-03-20 09:35:00,29.13,29.16,29.05,29.06,31000.0,25.7988,25.8254,25.728,25.7368,31000.0
2007-03-20 09:40:00,29.05,29.23,29.05,29.21,29900.0,25.728,25.8874,25.728,25.8697,29900.0
2007-03-20 09:45:00,29.21,29.24,29.19,29.19,71800.0,25.8697,25.8962,25.852,25.852,71800.0
2007-03-20 09:50:00,29.2,29.27,29.2,29.22,47100.0,25.8608,25.9228,25.8608,25.8785,47100.0
2007-03-20 09:55:00,29.21,29.24,29.16,29.24,34400.0,25.8697,25.8962,25.8254,25.8962,34400.0
2007-03-20 10:00:00,29.23,29.32,29.22,29.32,85400.0,25.8874,25.9671,25.8785,25.9671,85400.0
2007-03-20 10:05:00,29.32,29.32,29.29,29.32,34300.0,25.9671,25.9671,25.9405,25.9671,34300.0
2007-03-20 10:10:00,29.32,29.41,29.31,29.4,48900.0,25.9671,26.0468,25.9582,26.0379,48900.0
2007-03-20 10:15:00,29.41,29.41,29.38,29.38,22900.0,26.0468,26.0468,26.0202,26.0202,22900.0
2007-03-20 10:20:00,29.38,29.41,29.35,29.35,27800.0,26.0202,26.0468,25.9937,25.9937,27800.0
2007-03-20 10:25:00,29.36,29.36,29.31,29.36,18700.0,26.0025,26.0025,25.9582,26.0025,18700.0
2007-03-20 10:30:00,29.35,29.37,29.29,29.29,27300.0,25.9937,26.0114,25.9405,25.9405,27300.0
2007-03-20 10:35:00,29.29,29.34,29.28,29.3,27600.0,25.9405,25.9848,25.9317,25.9494,27600.0
2007-03-20 10:40:00,29.3,29.36,29.29,29.35,29100.0,25.9494,26.0025,25.9405,25.9937,29100.0
2007-03-20 10:45:00,29.35,29.36,29.3,29.3,16300.0,25.9937,26.0025,25.9494,25.9494,16300.0
2007-03-20 10:50:00,29.3,29.37,29.3,29.32,31900.0,25.9494,26.0114,25.9494,25.9671,31900.0
2007-03-20 10:55:00,29.31,29.32,29.28,29.31,36100.0,25.9582,25.9671,25.9317,25.9582,36100.0
2007-03-20 11:00:00,29.31,29.37,29.31,29.33,19500.0,25.9582,26.0114,25.9582,25.9759,19500.0
2007-03-20 11:05:00,29.33,29.37,29.32,29.36,22400.0,25.9759,26.0114,25.9671,26.0025,22400.0
2007-03-20 11:10:00,29.36,29.37,29.35,29.37,13200.0,26.0025,26.0114,25.9937,26.0114,13200.0
2007-03-20 11:15:00,29.36,29.37,29.34,29.36,24400.0,26.0025,26.0114,25.9848,26.0025,24400.0
2007-03-20 11:20:00,29.37,29.37,29.33,29.33,19500.0,26.0114,26.0114,25.9759,25.9759,19500.0
2007-03-20 11:25:00,29.33,29.36,29.33,29.35,12400.0,25.9759,26.0025,25.9759,25.9937,12400.0
2007-03-20 11:30:00,29.35,29.36,29.28,29.28,19400.0,25.9937,26.0025,25.9317,25.9317,19400.0
2007-03-20 11:35:00,29.28,29.28,29.24,29.24,13300.0,25.9317,25.9317,25.8962,25.8962,13300.0
2007-03-20 11:40:00,29.25,29.25,29.2,29.22,30200.0,25.9051,25.9051,25.8608,25.8785,30200.0
2007-03-20 11:45:00,29.23,29.25,29.22,29.22,27200.0,25.8874,25.9051,25.8785,25.8785,27200.0
2007-03-20 11:50:00,29.23,29.26,29.23,29.25,19600.0,25.8874,25.9139,25.8874,25.9051,19600.0
2007-03-20 11:55:00,29.25,29.29,29.25,29.28,12700.0,25.9051,25.9405,25.9051,25.9317,12700.0
2007-03-20 12:00:00,29.28,29.3,29.27,29.27,13300.0,25.9317,25.9494,25.9228,25.9228,13300.0
2007-03-20 12:05:00,29.28,29.31,29.26,29.28,33100.0,25.9317,25.9582,25.9139,25.9317,33100.0
2007-03-20 12:10:00,29.28,29.28,29.25,29.26,31000.0,25.9317,25.9317,25.9051,25.9139,31000.0
2007-03-20 12:15:00,29.26,29.27,29.25,29.26,14600.0,25.9139,25.9228,25.9051,25.9139,14600.0
2007-03-20 12:20:00,29.25,29.26,29.21,29.21,31800.0,25.9051,25.9139,25.8697,25.8697,31800.0
2007-03-20 12:25:00,29.21,29.27,29.2,29.26,36400.0,25.8697,25.9228,25.8608,25.9139,36400.0
2007-03-20 12:30:00,29.26,29.28,29.19,29.2,78700.0,25.9139,25.9317,25.852,25.8608,78700.0
2007-03-20 12:35:00,29.19,29.2,29.17,29.2,37100.0,25.852,25.8608,25.8342,25.8608,37100.0
2007-03-20 12:40:00,29.2,29.21,29.19,29.2,19900.0,25.8608,25.8697,25.852,25.8608,19900.0
2007-03-20 12:45:00,29.19,29.2,29.15,29.15,23500.0,25.852,25.8608,25.8165,25.8165,23500.0
2007-03-20 12:50:00,29.14,29.15,29.12,29.15,33300.0,25.8077,25.8165,25.79,25.8165,33300.0
2007-03-20 12:55:00,29.15,29.2,29.14,29.19,16100.0,25.8165,25.8608,25.8077,25.852,16100.0
2007-03-20 13:00:00,29.2,29.25,29.18,29.18,31800.0,25.8608,25.9051,25.8431,25.8431,31800.0
2007-03-20 13:05:00,29.18,29.23,29.18,29.19,59800.0,25.8431,25.8874,25.8431,25.852,59800.0
2007-03-20 13:10:00,29.2,29.2,29.13,29.16,64300.0,25.8608,25.8608,25.7988,25.8254,64300.0
2007-03-20 13:15:00,29.16,29.16,29.09,29.1,47100.0,25.8254,25.8254,25.7634,25.7722,47100.0
2007-03-20 13:20:00,29.11,29.12,29.11,29.11,15800.0,25.7811,25.79,25.7811,25.7811,15800.0
2007-03-20 13:25:00,29.12,29.12,29.11,29.12,25600.0,25.79,25.79,25.7811,25.79,25600.0
2007-03-20 13:30:00,29.12,29.13,29.1,29.1,47100.0,25.79,25.7988,25.7722,25.7722,47100.0
2007-03-20 13:35:00,29.11,29.11,29.06,29.08,29500.0,25.7811,25.7811,25.7368,25.7545,29500.0
2007-03-20 13:40:00,29.08,29.12,29.08,29.12,13900.0,25.7545,25.79,25.7545,25.79,13900.0
2007-03-20 13:45:00,29.11,29.13,29.11,29.12,21400.0,25.7811,25.7988,25.7811,25.79,21400.0
2007-03-20 13:50:00,29.12,29.12,29.06,29.07,33500.0,25.79,25.79,25.7368,25.7457,33500.0
2007-03-20 13:55:00,29.06,29.09,29.02,29.08,25700.0,25.7368,25.7634,25.7014,25.7545,25700.0
2007-03-20 14:00:00,29.09,29.11,29.08,29.11,11100.0,25.7634,25.7811,25.7545,25.7811,11100.0
2007-03-20 14:05:00,29.11,29.13,29.1,29.13,9300.0,25.7811,25.7988,25.7722,25.7988,9300.0
2007-03-20 14:10:00,29.13,29.17,29.12,29.16,23600.0,25.7988,25.8342,25.79,25.8254,23600.0
2007-03-20 14:15:00,29.15,29.17,29.14,29.17,28200.0,25.8165,25.8342,25.8077,25.8342,28200.0
2007-03-20 14:20:00,29.17,29.18,29.14,29.16,17300.0,25.8342,25.8431,25.8077,25.8254,17300.0
2007-03-20 14:25:00,29.15,29.17,29.13,29.14,38200.0,25.8165,25.8342,25.7988,25.8077,38200.0
2007-03-20 14:30:00,29.14,29.14,29.11,29.11,20800.0,25.8077,25.8077,25.7811,25.7811,20800.0
2007-03-20 14:35:00,29.11,29.14,29.11,29.13,25200.0,25.7811,25.8077,25.7811,25.7988,25200.0
2007-03-20 14:40:00,29.14,29.17,29.11,29.17,41200.0,25.8077,25.8342,25.7811,25.8342,41200.0
2007-03-20 14:45:00,29.18,29.18,29.14,29.14,34500.0,25.8431,25.8431,25.8077,25.8077,34500.0
2007-03-20 14:50:00,29.15,29.17,29.14,29.17,14800.0,25.8165,25.8342,25.8077,25.8342,14800.0
2007-03-20 14:55:00,29.17,29.18,29.13,29.14,34000.0,25.8342,25.8431,25.7988,25.8077,34000.0
2007-03-20 15:00:00,29.14,29.23,29.14,29.23,51300.0,25.8077,25.8874,25.8077,25.8874,51300.0
2007-03-20 15:05:00,29.23,29.26,29.21,29.26,39900.0,25.8874,25.9139,25.8697,25.9139,39900.0
2007-03-20 15:10:00,29.25,29.31,29.24,29.31,35500.0,25.9051,25.9582,25.8962,25.9582,35500.0
2007-03-20 15:15:00,29.31,29.31,29.28,29.28,35500.0,25.9582,25.9582,25.9317,25.9317,35500.0
2007-03-20 15:20:00,29.28,29.29,29.28,29.29,20500.0,25.9317,25.9405,25.9317,25.9405,20500.0
2007-03-20 15:25:00,29.29,29.29,29.27,29.28,31800.0,25.9405,25.9405,25.9228,25.9317,31800.0
2007-03-20 15:30:00,29.28,29.33,29.28,29.31,50300.0,25.9317,25.9759,25.9317,25.9582,50300.0
2007-03-20 15:35:00,29.32,29.34,29.31,29.33,69400.0,25.9671,25.9848,25.9582,25.9759,69400.0
2007-03-20 15:40:00,29.33,29.33,29.26,29.28,73100.0,25.9759,25.9759,25.9139,25.9317,73100.0
2007-03-20 15:45:00,29.27,29.37,29.27,29.36,75500.0,25.9228,26.0114,25.9228,26.0025,75500.0
2007-03-20 15:50:00,29.36,29.37,29.33,29.35,93500.0,26.0025,26.0114,25.9759,25.9937,93500.0
2007-03-20 15:55:00,29.35,29.35,29.29,29.29,103000.0,25.9937,25.9937,25.9405,25.9405,103000.0
2007-03-21 09:30:00,29.21,29.3,29.19,29.3,84000.0,25.8697,25.9494,25.852,25.9494,84000.0
2007-03-21 09:35:00,29.3,29.31,29.26,29.29,25600.0,25.9494,25.9582,25.9139,25.9405,25600.0
2007-03-21 09:40:00,29.29,29.29,29.25,29.25,22600.0,25.9405,25.9405,25.9051,25.9051,22600.0
2007-03-21 09:45:00,29.24,29.24,29.12,29.13,37100.0,25.8962,25.8962,25.79,25.7988,37100.0
2007-03-21 09:50:00,29.13,29.14,29.08,29.1,35100.0,25.7988,25.8077,25.7545,25.7722,35100.0
2007-03-21 09:55:00,29.11,29.13,29.03,29.1,48500.0,25.7811,25.7988,25.7102,25.7722,48500.0
2007-03-21 10:00:00,29.09,29.12,29.04,29.11,32500.0,25.7634,25.79,25.7191,25.7811,32500.0
2007-03-21 10:05:00,29.12,29.29,29.12,29.23,71900.0,25.79,25.9405,25.79,25.8874,71900.0
2007-03-21 10:10:00,29.24,29.24,29.18,29.18,55900.0,25.8962,25.8962,25.8431,25.8431,55900.0
2007-03-21 10:15:00,29.18,29.28,29.18,29.27,82400.0,25.8431,25.9317,25.8431,25.9228,82400.0
2007-03-21 10:20:00,29.27,29.32,29.27,29.3,31000.0,25.9228,25.9671,25.9228,25.9494,31000.0
2007-03-21 10:25:00,29.3,29.34,29.3,29.33,13500.0,25.9494,25.9848,25.9494,25.9759,13500.0
2007-03-21 10:30:00,29.33,29.37,29.31,29.33,19700.0,25.9759,26.0114,25.9582,25.9759,19700.0
2007-03-21 10:35:00,29.33,29.41,29.33,29.36,83000.0,25.9759,26.0468,25.9759,26.0025,83000.0
2007-03-21 10:40:00,29.36,29.38,29.35,29.35,15000.0,26.0025,26.0202,25.9937,25.9937,15000.0
2007-03-21 10:45:00,29.35,29.38,29.35,29.38,16600.0,25.9937,26.0202,25.9937,26.0202,16600.0
2007-03-21 10:50:00,29.37,29.41,29.37,29.4,16100.0,26.0114,26.0468,26.0114,26.0379,16100.0
2007-03-21 10:55:00,29.41,29.41,29.37,29.38,134700.0,26.0468,26.0468,26.0114,26.0202,134700.0
2007-03-21 11:00:00,29.38,29.38,29.37,29.38,78000.0,26.0202,26.0202,26.0114,26.0202,78000.0
2007-03-21 11:05:00,29.37,29.41,29.37,29.37,39400.0,26.0114,26.0468,26.0114,26.0114,39400.0
2007-03-21 11:10:00,29.37,29.39,29.37,29.37,17900.0,26.0114,26.0291,26.0114,26.0114,17900.0
2007-03-21 11:15:00,29.38,29.4,29.37,29.38,54400.0,26.0202,26.0379,26.0114,26.0202,54400.0
2007-03-21 11:20:00,29.39,29.4,29.38,29.38,32400.0,26.0291,26.0379,26.0202,26.0202,32400.0
2007-03-21 11:25:00,29.38,29.39,29.37,29.38,44200.0,26.0202,26.0291,26.0114,26.0202,44200.0
2007-03-21 11:30:00,29.38,29.51,29.38,29.51,93900.0,26.0202,26.1354,26.0202,26.1354,93900.0
2007-03-21 11:35:00,29.5,29.5,29.44,29.44,28500.0,26.1265,26.1265,26.0734,26.0734,28500.0
2007-03-21 11:40:00,29.44,29.44,29.41,29.42,11200.0,26.0734,26.0734,26.0468,26.0556,11200.0
2007-03-21 11:45:00,29.42,29.43,29.41,29.42,15700.0,26.0556,26.0645,26.0468,26.0556,15700.0
2007-03-21 11:50:00,29.42,29.43,29.42,29.42,4800.0,26.0556,26.0645,26.0556,26.0556,4800.0
2007-03-21 11:55:00,29.42,29.43,29.41,29.42,16500.0,26.0556,26.0645,26.0468,26.0556,16500.0
2007-03-21 12:00:00,29.42,29.43,29.41,29.42,14000.0,26.0556,26.0645,26.0468,26.0556,14000.0
2007-03-21 12:05:00,29.42,29.43,29.41,29.42,11200.0,26.0556,26.0645,26.0468,26.0556,11200.0
2007-03-21 12:10:00,29.41,29.44,29.41,29.44,17100.0,26.0468,26.0734,26.0468,26.0734,17100.0
2007-03-21 12:15:00,29.44,29.46,29.43,29.46,22800.0,26.0734,26.0911,26.0645,26.0911,22800.0
2007-03-21 12:20:00,29.46,29.46,29.45,29.46,10800.0,26.0911,26.0911,26.0822,26.0911,10800.0
2007-03-21 12:25:00,29.46,29.46,29.45,29.46,54900.0,26.0911,26.0911,26.0822,26.0911,54900.0
2007-03-21 12:30:00,29.45,29.46,29.44,29.45,27000.0,26.0822,26.0911,26.0734,26.0822,27000.0
2007-03-21 12:35:00,29.45,29.47,29.45,29.45,14700.0,26.0822,26.0999,26.0822,26.0822,14700.0
2007-03-21 12:40:00,29.45,29.46,29.44,29.45,38900.0,26.0822,26.0911,26.0734,26.0822,38900.0
2007-03-21 12:45:00,29.46,29.46,29.43,29.43,86900.0,26.0911,26.0911,26.0645,26.0645,86900.0
2007-03-21 12:50:00,29.43,29.43,29.3,29.3,147000.0,26.0645,26.0645,25.9494,25.9494,147000.0
2007-03-21 12:55:00,29.31,29.45,29.26,29.31,249900.0,25.9582,26.0822,25.9139,25.9582,249900.0
2007-03-21 13:00:00,29.32,29.33,29.23,29.23,67700.0,25.9671,25.9759,25.8874,25.8874,67700.0
2007-03-21 13:05:00,29.23,29.31,29.23,29.3,30000.0,25.8874,25.9582,25.8874,25.9494,30000.0
2007-03-21 13:10:00,29.3,29.33,29.3,29.33,6100.0,25.9494,25.9759,25.9494,25.9759,6100.0
2007-03-21 13:15:00,29.32,29.34,29.32,29.33,11200.0,25.9671,25.9848,25.9671,25.9759,11200.0
2007-03-21 13:20:00,29.32,29.32,29.29,29.32,28000.0,25.9671,25.9671,25.9405,25.9671,28000.0
2007-03-21 13:25:00,29.32,29.34,29.31,29.33,23400.0,25.9671,25.9848,25.9582,25.9759,23400.0
2007-03-21 13:30:00,29.32,29.37,29.28,29.36,73600.0,25.9671,26.0114,25.9317,26.0025,73600.0
2007-03-21 13:35:00,29.36,29.39,29.33,29.39,24800.0,26.0025,26.0291,25.9759,26.0291,24800.0
2007-03-21 13:40:00,29.39,29.45,29.39,29.44,31300.0,26.0291,26.0822,26.0291,26.0734,31300.0
2007-03-21 13:45:00,29.43,29.45,29.43,29.44,10600.0,26.0645,26.0822,26.0645,26.0734,10600.0
2007-03-21 13:50:00,29.44,29.44,29.4,29.41,17600.0,26.0734,26.0734,26.0379,26.0468,17600.0
2007-03-21 13:55:00,29.4,29.42,29.37,29.4,18000.0,26.0379,26.0556,26.0114,26.0379,18000.0
2007-03-21 14:00:00,29.41,29.42,29.39,29.39,16400.0,26.0468,26.0556,26.0291,26.0291,16400.0
2007-03-21 14:05:00,29.4,29.4,29.35,29.37,13200.0,26.0379,26.0379,25.9937,26.0114,13200.0
2007-03-21 14:10:00,29.38,29.4,29.36,29.39,24600.0,26.0202,26.0379,26.0025,26.0291,24600.0
2007-03-21 14:15:00,29.38,29.55,29.34,29.48,108300.0,26.0202,26.1708,25.9848,26.1088,108300.0
2007-03-21 14:20:00,29.49,29.73,29.46,29.73,84900.0,26.1176,26.3302,26.0911,26.3302,84900.0
2007-03-21 14:25:00,29.73,29.75,29.65,29.69,73200.0,26.3302,26.3479,26.2593,26.2948,73200.0
2007-03-21 14:30:00,29.69,29.75,29.68,29.74,27600.0,26.2948,26.3479,26.2859,26.3391,27600.0
2007-03-21 14:35:00,29.74,29.77,29.67,29.73,28400.0,26.3391,26.3656,26.2771,26.3302,28400.0
2007-03-21 14:40:00,29.71,29.9,29.69,29.9,68100.0,26.3125,26.4808,26.2948,26.4808,68100.0
2007-03-21 14:45:00,29.9,29.93,29.86,29.87,77200.0,26.4808,26.5073,26.4453,26.4542,77200.0
2007-03-21 14:50:00,29.87,29.93,29.85,29.93,66000.0,26.4542,26.5073,26.4365,26.5073,66000.0
2007-03-21 14:55:00,29.93,30.04,29.89,30.04,131300.0,26.5073,26.6047,26.4719,26.6047,131300.0
2007-03-21 15:00:00,30.05,30.12,30.02,30.03,118900.0,26.6136,26.6756,26.587,26.5959,118900.0
2007-03-21 15:05:00,30.02,30.03,29.97,29.97,73000.0,26.587,26.5959,26.5428,26.5428,73000.0
2007-03-21 15:10:00,29.96,29.96,29.86,29.87,108100.0,26.5339,26.5339,26.4453,26.4542,108100.0
2007-03-21 15:15:00,29.87,29.89,29.83,29.84,85600.0,26.4542,26.4719,26.4188,26.4276,85600.0
2007-03-21 15:20:00,29.83,29.87,29.79,29.81,96600.0,26.4188,26.4542,26.3833,26.4011,96600.0
2007-03-21 15:25:00,29.81,29.84,29.75,29.79,89500.0,26.4011,26.4276,26.3479,26.3833,89500.0
2007-03-21 15:30:00,29.8,29.91,29.79,29.85,144000.0,26.3922,26.4896,26.3833,26.4365,144000.0
2007-03-21 15:35:00,29.86,29.91,29.86,29.87,89100.0,26.4453,26.4896,26.4453,26.4542,89100.0
2007-03-21 15:40:00,29.86,29.9,29.86,29.89,61000.0,26.4453,26.4808,26.4453,26.4719,61000.0
2007-03-21 15:45:00,29.89,29.97,29.88,29.94,105600.0,26.4719,26.5428,26.463,26.5162,105600.0
2007-03-21 15:50:00,29.95,29.97,29.92,29.95,131500.0,26.525,26.5428,26.4985,26.525,131500.0
2007-03-21 15:55:00,29.95,30.04,29.94,30.04,215300.0,26.525,26.6047,26.5162,26.6047,215300.0
2007-03-22 09:30:00,28.17,28.8,27.92,28.15,497100.0,24.9486,25.5065,24.7272,24.9309,497100.0
2007-03-22 09:35:00,28.15,28.19,27.96,27.97,237400.0,24.9309,24.9663,24.7626,24.7715,237400.0
2007-03-22 09:40:00,27.98,28.0,27.6,27.68,369200.0,24.7803,24.798,24.4438,24.5146,369200.0
2007-03-22 09:45:00,27.68,27.68,27.57,27.57,202800.0,24.5146,24.5146,24.4172,24.4172,202800.0
2007-03-22 09:50:00,27.58,27.78,27.58,27.72,177600.0,24.4261,24.6032,24.4261,24.5501,177600.0
2007-03-22 09:55:00,27.71,27.73,27.54,27.55,223500.0,24.5412,24.5589,24.3906,24.3995,223500.0
2007-03-22 10:00:00,27.55,27.55,27.51,27.53,253900.0,24.3995,24.3995,24.3641,24.3818,253900.0
2007-03-22 10:05:00,27.52,27.55,27.42,27.51,225400.0,24.3729,24.3995,24.2844,24.3641,225400.0
2007-03-22 10:10:00,27.51,27.57,27.45,27.5,250300.0,24.3641,24.4172,24.3109,24.3552,250300.0
2007-03-22 10:15:00,27.5,27.54,27.48,27.53,169600.0,24.3552,24.3906,24.3375,24.3818,169600.0
2007-03-22 10:20:00,27.53,27.57,27.51,27.53,178500.0,24.3818,24.4172,24.3641,24.3818,178500.0
2007-03-22 10:25:00,27.54,27.57,27.5,27.55,139800.0,24.3906,24.4172,24.3552,24.3995,139800.0
2007-03-22 10:30:00,27.55,27.56,27.51,27.51,234500.0,24.3995,24.4084,24.3641,24.3641,234500.0
2007-03-22 10:35:00,27.51,27.53,27.37,27.45,354200.0,24.3641,24.3818,24.2401,24.3109,354200.0
2007-03-22 10:40:00,27.45,27.53,27.42,27.45,193800.0,24.3109,24.3818,24.2844,24.3109,193800.0
2007-03-22 10:45:00,27.46,27.49,27.43,27.45,165900.0,24.3198,24.3464,24.2932,24.3109,165900.0
2007-03-22 10:50:00,27.46,27.47,27.43,27.46,95600.0,24.3198,24.3286,24.2932,24.3198,95600.0
2007-03-22 10:55:00,27.46,27.59,27.45,27.59,201600.0,24.3198,24.4349,24.3109,24.4349,201600.0
2007-03-22 11:00:00,27.59,27.71,27.57,27.65,403300.0,24.4349,24.5412,24.4172,24.4881,403300.0
2007-03-22 11:05:00,27.65,27.68,27.59,27.67,141500.0,24.4881,24.5146,24.4349,24.5058,141500.0
2007-03-22 11:10:00,27.66,27.73,27.66,27.67,119900.0,24.4969,24.5589,24.4969,24.5058,119900.0
2007-03-22 11:15:00,27.68,27.74,27.67,27.7,180100.0,24.5146,24.5678,24.5058,24.5323,180100.0
2007-03-22 11:20:00,27.69,27.75,27.69,27.75,113500.0,24.5235,24.5766,24.5235,24.5766,113500.0
2007-03-22 11:25:00,27.74,27.75,27.69,27.73,137300.0,24.5678,24.5766,24.5235,24.5589,137300.0
2007-03-22 11:30:00,27.73,27.73,27.64,27.68,142900.0,24.5589,24.5589,24.4792,24.5146,142900.0
2007-03-22 11:35:00,27.68,27.68,27.65,27.68,112600.0,24.5146,24.5146,24.4881,24.5146,112600.0
2007-03-22 11:40:00,27.67,27.69,27.66,27.68,86500.0,24.5058,24.5235,24.4969,24.5146,86500.0
2007-03-22 11:45:00,27.68,27.69,27.66,27.66,38600.0,24.5146,24.5235,24.4969,24.4969,38600.0
2007-03-22 11:50:00,27.66,27.67,27.66,27.66,19100.0,24.4969,24.5058,24.4969,24.4969,19100.0
2007-03-22 11:55:00,27.67,27.7,27.66,27.7,66400.0,24.5058,24.5323,24.4969,24.5323,66400.0
2007-03-22 12:00:00,27.7,27.75,27.68,27.74,99000.0,24.5323,24.5766,24.5146,24.5678,99000.0
2007-03-22 12:05:00,27.74,27.92,27.74,27.92,175900.0,24.5678,24.7272,24.5678,24.7272,175900.0
2007-03-22 12:10:00,27.91,27.93,27.78,27.78,161600.0,24.7183,24.736,24.6032,24.6032,161600.0
2007-03-22 12:15:00,27.79,27.8,27.76,27.77,64900.0,24.612,24.6209,24.5855,24.5943,64900.0
2007-03-22 12:20:00,27.77,27.78,27.74,27.74,95400.0,24.5943,24.6032,24.5678,24.5678,95400.0
2007-03-22 12:25:00,27.74,27.75,27.66,27.66,74700.0,24.5678,24.5766,24.4969,24.4969,74700.0
2007-03-22 12:30:00,27.66,27.72,27.66,27.71,48500.0,24.4969,24.5501,24.4969,24.5412,48500.0
2007-03-22 12:35:00,27.71,27.72,27.7,27.7,46300.0,24.5412,24.5501,24.5323,24.5323,46300.0
2007-03-22 12:40:00,27.7,27.7,27.69,27.7,65400.0,24.5323,24.5323,24.5235,24.5323,65400.0
2007-03-22 12:45:00,27.69,27.7,27.68,27.68,39500.0,24.5235,24.5323,24.5146,24.5146,39500.0
2007-03-22 12:50:00,27.68,27.69,27.67,27.67,37200.0,24.5146,24.5235,24.5058,24.5058,37200.0
2007-03-22 12:55:00,27.67,27.68,27.66,27.66,39100.0,24.5058,24.5146,24.4969,24.4969,39100.0
2007-03-22 13:00:00,27.66,27.66,27.53,27.53,94600.0,24.4969,24.4969,24.3818,24.3818,94600.0
2007-03-22 13:05:00,27.53,27.53,27.5,27.51,118200.0,24.3818,24.3818,24.3552,24.3641,118200.0
2007-03-22 13:10:00,27.51,27.52,27.5,27.51,42000.0,24.3641,24.3729,24.3552,24.3641,42000.0
2007-03-22 13:15:00,27.51,27.51,27.49,27.5,59900.0,24.3641,24.3641,24.3464,24.3552,59900.0
2007-03-22 13:20:00,27.51,27.51,27.5,27.51,27800.0,24.3641,24.3641,24.3552,24.3641,27800.0
2007-03-22 13:25:00,27.51,27.51,27.5,27.5,25200.0,24.3641,24.3641,24.3552,24.3552,25200.0
2007-03-22 13:30:00,27.51,27.52,27.45,27.46,197400.0,24.3641,24.3729,24.3109,24.3198,197400.0
2007-03-22 13:35:00,27.45,27.48,27.42,27.48,148600.0,24.3109,24.3375,24.2844,24.3375,148600.0
2007-03-22 13:40:00,27.48,27.56,27.45,27.53,76100.0,24.3375,24.4084,24.3109,24.3818,76100.0
2007-03-22 13:45:00,27.53,27.54,27.5,27.5,36200.0,24.3818,24.3906,24.3552,24.3552,36200.0
2007-03-22 13:50:00,27.5,27.51,27.49,27.5,64900.0,24.3552,24.3641,24.3464,24.3552,64900.0
2007-03-22 13:55:00,27.5,27.56,27.5,27.55,103200.0,24.3552,24.4084,24.3552,24.3995,103200.0
2007-03-22 14:00:00,27.54,27.6,27.54,27.55,238200.0,24.3906,24.4438,24.3906,24.3995,238200.0
2007-03-22 14:05:00,27.54,27.56,27.5,27.5,101900.0,24.3906,24.4084,24.3552,24.3552,101900.0
2007-03-22 14:10:00,27.5,27.52,27.46,27.52,100300.0,24.3552,24.3729,24.3198,24.3729,100300.0
2007-03-22 14:15:00,27.53,27.53,27.48,27.5,137000.0,24.3818,24.3818,24.3375,24.3552,137000.0
2007-03-22 14:20:00,27.5,27.51,27.5,27.51,41800.0,24.3552,24.3641,24.3552,24.3641,41800.0
2007-03-22 14:25:00,27.51,27.53,27.5,27.52,65400.0,24.3641,24.3818,24.3552,24.3729,65400.0
2007-03-22 14:30:00,27.52,27.56,27.51,27.56,70100.0,24.3729,24.4084,24.3641,24.4084,70100.0
2007-03-22 14:35:00,27.56,27.6,27.55,27.59,164100.0,24.4084,24.4438,24.3995,24.4349,164100.0
2007-03-22 14:40:00,27.58,27.6,27.57,27.59,94900.0,24.4261,24.4438,24.4172,24.4349,94900.0
2007-03-22 14:45:00,27.6,27.62,27.58,27.61,129600.0,24.4438,24.4615,24.4261,24.4526,129600.0
2007-03-22 14:50:00,27.62,27.62,27.6,27.6,147000.0,24.4615,24.4615,24.4438,24.4438,147000.0
2007-03-22 14:55:00,27.6,27.6,27.57,27.57,66700.0,24.4438,24.4438,24.4172,24.4172,66700.0
2007-03-22 15:00:00,27.57,27.58,27.55,27.57,65400.0,24.4172,24.4261,24.3995,24.4172,65400.0
2007-03-22 15:05:00,27.57,27.57,27.54,27.54,103600.0,24.4172,24.4172,24.3906,24.3906,103600.0
2007-03-22 15:10:00,27.55,27.58,27.53,27.57,63300.0,24.3995,24.4261,24.3818,24.4172,63300.0
2007-03-22 15:15:00,27.57,27.57,27.55,27.55,55600.0,24.4172,24.4172,24.3995,24.3995,55600.0
2007-03-22 15:20:00,27.56,27.58,27.55,27.58,115900.0,24.4084,24.4261,24.3995,24.4261,115900.0
2007-03-22 15:25:00,27.58,27.58,27.57,27.58,61300.0,24.4261,24.4261,24.4172,24.4261,61300.0
2007-03-22 15:30:00,27.57,27.58,27.55,27.57,102300.0,24.4172,24.4261,24.3995,24.4172,102300.0
2007-03-22 15:35:00,27.58,27.58,27.55,27.55,75300.0,24.4261,24.4261,24.3995,24.3995,75300.0
2007-03-22 15:40:00,27.55,27.55,27.5,27.52,164900.0,24.3995,24.3995,24.3552,24.3729,164900.0
2007-03-22 15:45:00,27.52,27.55,27.45,27.5,220000.0,24.3729,24.3995,24.3109,24.3552,220000.0
2007-03-22 15:50:00,27.5,27.53,27.49,27.5,173700.0,24.3552,24.3818,24.3464,24.3552,173700.0
2007-03-22 15:55:00,27.5,27.56,27.47,27.51,433000.0,24.3552,24.4084,24.3286,24.3641,433000.0
2007-03-23 09:30:00,27.45,27.66,27.28,27.28,282500.0,24.3109,24.4969,24.1604,24.1604,282500.0
2007-03-23 09:35:00,27.28,27.45,27.25,27.4,102000.0,24.1604,24.3109,24.1338,24.2666,102000.0
2007-03-23 09:40:00,27.4,27.44,27.29,27.3,98900.0,24.2666,24.3021,24.1692,24.1781,98900.0
2007-03-23 09:45:00,27.3,27.5,27.29,27.41,225600.0,24.1781,24.3552,24.1692,24.2755,225600.0
2007-03-23 09:50:00,27.48,27.5,27.43,27.44,90700.0,24.3375,24.3552,24.2932,24.3021,90700.0
2007-03-23 09:55:00,27.43,27.47,27.43,27.46,57500.0,24.2932,24.3286,24.2932,24.3198,57500.0
2007-03-23 10:00:00,27.45,27.59,27.45,27.57,262500.0,24.3109,24.4349,24.3109,24.4172,262500.0
2007-03-23 10:05:00,27.57,27.6,27.54,27.58,116500.0,24.4172,24.4438,24.3906,24.4261,116500.0
2007-03-23 10:10:00,27.58,27.6,27.57,27.58,61800.0,24.4261,24.4438,24.4172,24.4261,61800.0
2007-03-23 10:15:00,27.58,27.59,27.53,27.54,103300.0,24.4261,24.4349,24.3818,24.3906,103300.0
2007-03-23 10:20:00,27.55,27.56,27.5,27.55,103000.0,24.3995,24.4084,24.3552,24.3995,103000.0
2007-03-23 10:25:00,27.56,27.56,27.53,27.56,56100.0,24.4084,24.4084,24.3818,24.4084,56100.0
2007-03-23 10:30:00,27.55,27.55,27.52,27.53,74300.0,24.3995,24.3995,24.3729,24.3818,74300.0
2007-03-23 10:35:00,27.54,27.55,27.53,27.54,23800.0,24.3906,24.3995,24.3818,24.3906,23800.0
2007-03-23 10:40:00,27.54,27.58,27.54,27.58,69500.0,24.3906,24.4261,24.3906,24.4261,69500.0
2007-03-23 10:45:00,27.58,27.6,27.57,27.59,39500.0,24.4261,24.4438,24.4172,24.4349,39500.0
2007-03-23 10:50:00,27.6,27.6,27.57,27.57,69700.0,24.4438,24.4438,24.4172,24.4172,69700.0
2007-03-23 10:55:00,27.58,27.58,27.57,27.57,54300.0,24.4261,24.4261,24.4172,24.4172,54300.0
2007-03-23 11:00:00,27.58,27.6,27.57,27.59,70200.0,24.4261,24.4438,24.4172,24.4349,70200.0
2007-03-23 11:05:00,27.6,27.6,27.59,27.6,46600.0,24.4438,24.4438,24.4349,24.4438,46600.0
2007-03-23 11:10:00,27.6,27.6,27.58,27.58,34900.0,24.4438,24.4438,24.4261,24.4261,34900.0
2007-03-23 11:15:00,27.59,27.61,27.55,27.56,66500.0,24.4349,24.4526,24.3995,24.4084,66500.0
2007-03-23 11:20:00,27.55,27.55,27.47,27.5,169100.0,24.3995,24.3995,24.3286,24.3552,169100.0
2007-03-23 11:25:00,27.49,27.51,27.45,27.51,151400.0,24.3464,24.3641,24.3109,24.3641,151400.0
2007-03-23 11:30:00,27.51,27.51,27.5,27.5,14700.0,24.3641,24.3641,24.3552,24.3552,14700.0
2007-03-23 11:35:00,27.51,27.51,27.5,27.51,27500.0,24.3641,24.3641,24.3552,24.3641,27500.0
2007-03-23 11:40:00,27.51,27.51,27.47,27.48,63500.0,24.3641,24.3641,24.3286,24.3375,63500.0
2007-03-23 11:45:00,27.47,27.5,27.42,27.44,72100.0,24.3286,24.3552,24.2844,24.3021,72100.0
2007-03-23 11:50:00,27.43,27.44,27.41,27.42,46100.0,24.2932,24.3021,24.2755,24.2844,46100.0
2007-03-23 11:55:00,27.41,27.46,27.41,27.42,85700.0,24.2755,24.3198,24.2755,24.2844,85700.0
2007-03-23 12:00:00,27.42,27.46,27.42,27.45,44700.0,24.2844,24.3198,24.2844,24.3109,44700.0
2007-03-23 12:05:00,27.46,27.47,27.44,27.44,22400.0,24.3198,24.3286,24.3021,24.3021,22400.0
2007-03-23 12:10:00,27.44,27.45,27.44,27.44,24600.0,24.3021,24.3109,24.3021,24.3021,24600.0
2007-03-23 12:15:00,27.45,27.45,27.41,27.42,38400.0,24.3109,24.3109,24.2755,24.2844,38400.0
2007-03-23 12:20:00,27.42,27.43,27.42,27.42,11100.0,24.2844,24.2932,24.2844,24.2844,11100.0
2007-03-23 12:25:00,27.42,27.43,27.41,27.42,28100.0,24.2844,24.2932,24.2755,24.2844,28100.0
2007-03-23 12:30:00,27.41,27.42,27.41,27.41,14300.0,24.2755,24.2844,24.2755,24.2755,14300.0
2007-03-23 12:35:00,27.42,27.42,27.4,27.4,69900.0,24.2844,24.2844,24.2666,24.2666,69900.0
2007-03-23 12:40:00,27.4,27.4,27.39,27.39,37000.0,24.2666,24.2666,24.2578,24.2578,37000.0
2007-03-23 12:45:00,27.39,27.4,27.35,27.36,29000.0,24.2578,24.2666,24.2224,24.2312,29000.0
2007-03-23 12:50:00,27.36,27.37,27.35,27.37,44900.0,24.2312,24.2401,24.2224,24.2401,44900.0
2007-03-23 12:55:00,27.37,27.4,27.35,27.36,68700.0,24.2401,24.2666,24.2224,24.2312,68700.0
2007-03-23 13:00:00,27.37,27.4,27.37,27.37,35100.0,24.2401,24.2666,24.2401,24.2401,35100.0
2007-03-23 13:05:00,27.37,27.39,27.37,27.38,24600.0,24.2401,24.2578,24.2401,24.2489,24600.0
2007-03-23 13:10:00,27.39,27.39,27.36,27.37,36600.0,24.2578,24.2578,24.2312,24.2401,36600.0
2007-03-23 13:15:00,27.36,27.39,27.36,27.37,52300.0,24.2312,24.2578,24.2312,24.2401,52300.0
2007-03-23 13:20:00,27.38,27.39,27.37,27.37,33200.0,24.2489,24.2578,24.2401,24.2401,33200.0
2007-03-23 13:25:00,27.37,27.38,27.35,27.36,33000.0,24.2401,24.2489,24.2224,24.2312,33000.0
2007-03-23 13:30:00,27.37,27.4,27.36,27.39,41800.0,24.2401,24.2666,24.2312,24.2578,41800.0
2007-03-23 13:35:00,27.39,27.4,27.39,27.4,28500.0,24.2578,24.2666,24.2578,24.2666,28500.0
2007-03-23 13:40:00,27.39,27.4,27.38,27.38,31100.0,24.2578,24.2666,24.2489,24.2489,31100.0
2007-03-23 13:45:00,27.39,27.41,27.37,27.39,39800.0,24.2578,24.2755,24.2401,24.2578,39800.0
2007-03-23 13:50:00,27.4,27.4,27.36,27.36,73100.0,24.2666,24.2666,24.2312,24.2312,73100.0
2007-03-23 13:55:00,27.36,27.37,27.36,27.36,42500.0,24.2312,24.2401,24.2312,24.2312,42500.0
2007-03-23 14:00:00,27.36,27.37,27.36,27.36,21700.0,24.2312,24.2401,24.2312,24.2312,21700.0
2007-03-23 14:05:00,27.36,27.37,27.36,27.36,20000.0,24.2312,24.2401,24.2312,24.2312,20000.0
2007-03-23 14:10:00,27.36,27.38,27.35,27.35,88600.0,24.2312,24.2489,24.2224,24.2224,88600.0
2007-03-23 14:15:00,27.36,27.37,27.35,27.35,43800.0,24.2312,24.2401,24.2224,24.2224,43800.0
2007-03-23 14:20:00,27.35,27.36,27.3,27.31,97100.0,24.2224,24.2312,24.1781,24.1869,97100.0
2007-03-23 14:25:00,27.31,27.35,27.31,27.34,49800.0,24.1869,24.2224,24.1869,24.2135,49800.0
2007-03-23 14:30:00,27.34,27.37,27.33,27.37,55400.0,24.2135,24.2401,24.2047,24.2401,55400.0
2007-03-23 14:35:00,27.37,27.39,27.36,27.38,27900.0,24.2401,24.2578,24.2312,24.2489,27900.0
2007-03-23 14:40:00,27.38,27.4,27.38,27.4,40100.0,24.2489,24.2666,24.2489,24.2666,40100.0
2007-03-23 14:45:00,27.4,27.4,27.39,27.4,8900.0,24.2666,24.2666,24.2578,24.2666,8900.0
2007-03-23 14:50:00,27.4,27.42,27.39,27.42,45500.0,24.2666,24.2844,24.2578,24.2844,45500.0
2007-03-23 14:55:00,27.41,27.46,27.41,27.46,56600.0,24.2755,24.3198,24.2755,24.3198,56600.0
2007-03-23 15:00:00,27.45,27.46,27.43,27.43,57600.0,24.3109,24.3198,24.2932,24.2932,57600.0
2007-03-23 15:05:00,27.44,27.44,27.43,27.43,39500.0,24.3021,24.3021,24.2932,24.2932,39500.0
2007-03-23 15:10:00,27.43,27.44,27.42,27.44,53700.0,24.2932,24.3021,24.2844,24.3021,53700.0
2007-03-23 15:15:00,27.43,27.44,27.43,27.43,49300.0,24.2932,24.3021,24.2932,24.2932,49300.0
2007-03-23 15:20:00,27.43,27.44,27.42,27.43,41000.0,24.2932,24.3021,24.2844,24.2932,41000.0
2007-03-23 15:25:00,27.43,27.44,27.39,27.39,101100.0,24.2932,24.3021,24.2578,24.2578,101100.0
2007-03-23 15:30:00,27.39,27.4,27.36,27.4,172400.0,24.2578,24.2666,24.2312,24.2666,172400.0
2007-03-23 15:35:00,27.4,27.42,27.39,27.41,79500.0,24.2666,24.2844,24.2578,24.2755,79500.0
2007-03-23 15:40:00,27.42,27.43,27.41,27.42,52000.0,24.2844,24.2932,24.2755,24.2844,52000.0
2007-03-23 15:45:00,27.42,27.46,27.42,27.46,67500.0,24.2844,24.3198,24.2844,24.3198,67500.0
2007-03-23 15:50:00,27.46,27.47,27.44,27.44,60100.0,24.3198,24.3286,24.3021,24.3021,60100.0
2007-03-23 15:55:00,27.45,27.45,27.39,27.39,185600.0,24.3109,24.3109,24.2578,24.2578,185600.0
2007-03-26 09:30:00,27.32,27.42,27.18,27.21,93100.0,24.1958,24.2844,24.0718,24.0984,93100.0
2007-03-26 09:35:00,27.21,27.23,27.13,27.23,72400.0,24.0984,24.1161,24.0275,24.1161,72400.0
2007-03-26 09:40:00,27.23,27.3,27.17,27.23,74000.0,24.1161,24.1781,24.0629,24.1161,74000.0
2007-03-26 09:45:00,27.23,27.25,27.19,27.21,49200.0,24.1161,24.1338,24.0807,24.0984,49200.0
2007-03-26 09:50:00,27.22,27.28,27.22,27.27,31100.0,24.1072,24.1604,24.1072,24.1515,31100.0
2007-03-26 09:55:00,27.27,27.28,27.24,27.28,34600.0,24.1515,24.1604,24.1249,24.1604,34600.0
2007-03-26 10:00:00,27.27,27.27,27.08,27.09,151800.0,24.1515,24.1515,23.9832,23.9921,151800.0
2007-03-26 10:05:00,27.08,27.15,27.05,27.15,157700.0,23.9832,24.0452,23.9567,24.0452,157700.0
2007-03-26 10:10:00,27.14,27.25,27.14,27.24,106100.0,24.0364,24.1338,24.0364,24.1249,106100.0
2007-03-26 10:15:00,27.24,27.24,27.15,27.23,75800.0,24.1249,24.1249,24.0452,24.1161,75800.0
2007-03-26 10:20:00,27.22,27.24,27.15,27.16,67400.0,24.1072,24.1249,24.0452,24.0541,67400.0
2007-03-26 10:25:00,27.15,27.15,27.05,27.05,109600.0,24.0452,24.0452,23.9567,23.9567,109600.0
2007-03-26 10:30:00,27.05,27.11,27.03,27.11,78600.0,23.9567,24.0098,23.939,24.0098,78600.0
2007-03-26 10:35:00,27.1,27.18,27.1,27.16,38400.0,24.001,24.0718,24.001,24.0541,38400.0
2007-03-26 10:40:00,27.15,27.22,27.15,27.15,26700.0,24.0452,24.1072,24.0452,24.0452,26700.0
2007-03-26 10:45:00,27.15,27.2,27.14,27.2,39100.0,24.0452,24.0895,24.0364,24.0895,39100.0
2007-03-26 10:50:00,27.21,27.23,27.18,27.2,39200.0,24.0984,24.1161,24.0718,24.0895,39200.0
2007-03-26 10:55:00,27.2,27.2,27.14,27.15,51200.0,24.0895,24.0895,24.0364,24.0452,51200.0
2007-03-26 11:00:00,27.15,27.15,27.02,27.05,60200.0,24.0452,24.0452,23.9301,23.9567,60200.0
2007-03-26 11:05:00,27.04,27.07,27.02,27.05,22600.0,23.9478,23.9744,23.9301,23.9567,22600.0
2007-03-26 11:10:00,27.05,27.06,27.03,27.04,51400.0,23.9567,23.9655,23.939,23.9478,51400.0
2007-03-26 11:15:00,27.04,27.15,27.04,27.15,120700.0,23.9478,24.0452,23.9478,24.0452,120700.0
2007-03-26 11:20:00,27.15,27.21,27.14,27.19,39500.0,24.0452,24.0984,24.0364,24.0807,39500.0
2007-03-26 11:25:00,27.19,27.19,27.16,27.16,18800.0,24.0807,24.0807,24.0541,24.0541,18800.0
2007-03-26 11:30:00,27.17,27.22,27.17,27.19,33900.0,24.0629,24.1072,24.0629,24.0807,33900.0
2007-03-26 11:35:00,27.18,27.25,27.18,27.24,23000.0,24.0718,24.1338,24.0718,24.1249,23000.0
2007-03-26 11:40:00,27.25,27.25,27.19,27.24,67200.0,24.1338,24.1338,24.0807,24.1249,67200.0
2007-03-26 11:45:00,27.24,27.27,27.22,27.22,19200.0,24.1249,24.1515,24.1072,24.1072,19200.0
2007-03-26 11:50:00,27.21,27.25,27.18,27.24,22300.0,24.0984,24.1338,24.0718,24.1249,22300.0
2007-03-26 11:55:00,27.24,27.25,27.2,27.2,20800.0,24.1249,24.1338,24.0895,24.0895,20800.0
2007-03-26 12:00:00,27.19,27.2,27.16,27.18,25900.0,24.0807,24.0895,24.0541,24.0718,25900.0
2007-03-26 12:05:00,27.19,27.2,27.11,27.13,27000.0,24.0807,24.0895,24.0098,24.0275,27000.0
2007-03-26 12:10:00,27.13,27.18,27.06,27.08,80600.0,24.0275,24.0718,23.9655,23.9832,80600.0
2007-03-26 12:15:00,27.09,27.1,27.08,27.09,10300.0,23.9921,24.001,23.9832,23.9921,10300.0
2007-03-26 12:20:00,27.1,27.12,27.09,27.12,25700.0,24.001,24.0187,23.9921,24.0187,25700.0
2007-03-26 12:25:00,27.12,27.17,27.12,27.16,29400.0,24.0187,24.0629,24.0187,24.0541,29400.0
2007-03-26 12:30:00,27.16,27.17,27.16,27.16,16500.0,24.0541,24.0629,24.0541,24.0541,16500.0
2007-03-26 12:35:00,27.16,27.18,27.16,27.17,34600.0,24.0541,24.0718,24.0541,24.0629,34600.0
2007-03-26 12:40:00,27.16,27.17,27.09,27.1,66800.0,24.0541,24.0629,23.9921,24.001,66800.0
2007-03-26 12:45:00,27.1,27.12,27.09,27.12,28300.0,24.001,24.0187,23.9921,24.0187,28300.0
2007-03-26 12:50:00,27.13,27.15,27.11,27.14,27200.0,24.0275,24.0452,24.0098,24.0364,27200.0
2007-03-26 12:55:00,27.13,27.15,27.12,27.12,8700.0,24.0275,24.0452,24.0187,24.0187,8700.0
2007-03-26 13:00:00,27.12,27.12,27.07,27.09,38300.0,24.0187,24.0187,23.9744,23.9921,38300.0
2007-03-26 13:05:00,27.09,27.09,27.02,27.03,63900.0,23.9921,23.9921,23.9301,23.939,63900.0
2007-03-26 13:10:00,27.03,27.05,27.01,27.04,59900.0,23.939,23.9567,23.9212,23.9478,59900.0
2007-03-26 13:15:00,27.04,27.08,27.03,27.05,44900.0,23.9478,23.9832,23.939,23.9567,44900.0
2007-03-26 13:20:00,27.05,27.06,27.03,27.04,30200.0,23.9567,23.9655,23.939,23.9478,30200.0
2007-03-26 13:25:00,27.05,27.05,27.04,27.04,31300.0,23.9567,23.9567,23.9478,23.9478,31300.0
2007-03-26 13:30:00,27.05,27.07,27.04,27.07,51400.0,23.9567,23.9744,23.9478,23.9744,51400.0
2007-03-26 13:35:00,27.06,27.1,27.06,27.1,21900.0,23.9655,24.001,23.9655,24.001,21900.0
2007-03-26 13:40:00,27.1,27.15,27.1,27.14,70200.0,24.001,24.0452,24.001,24.0364,70200.0
2007-03-26 13:45:00,27.15,27.17,27.14,27.16,31000.0,24.0452,24.0629,24.0364,24.0541,31000.0
2007-03-26 13:50:00,27.17,27.2,27.17,27.2,36300.0,24.0629,24.0895,24.0629,24.0895,36300.0
2007-03-26 13:55:00,27.2,27.2,27.16,27.19,24100.0,24.0895,24.0895,24.0541,24.0807,24100.0
2007-03-26 14:00:00,27.19,27.22,27.17,27.22,95700.0,24.0807,24.1072,24.0629,24.1072,95700.0
2007-03-26 14:05:00,27.22,27.24,27.2,27.2,16200.0,24.1072,24.1249,24.0895,24.0895,16200.0
2007-03-26 14:10:00,27.2,27.21,27.17,27.18,52500.0,24.0895,24.0984,24.0629,24.0718,52500.0
2007-03-26 14:15:00,27.18,27.21,27.17,27.2,18600.0,24.0718,24.0984,24.0629,24.0895,18600.0
2007-03-26 14:20:00,27.19,27.2,27.18,27.19,11900.0,24.0807,24.0895,24.0718,24.0807,11900.0
2007-03-26 14:25:00,27.19,27.2,27.16,27.2,43100.0,24.0807,24.0895,24.0541,24.0895,43100.0
2007-03-26 14:30:00,27.2,27.2,27.17,27.19,33000.0,24.0895,24.0895,24.0629,24.0807,33000.0
2007-03-26 14:35:00,27.19,27.2,27.18,27.18,43100.0,24.0807,24.0895,24.0718,24.0718,43100.0
2007-03-26 14:40:00,27.18,27.19,27.16,27.18,25500.0,24.0718,24.0807,24.0541,24.0718,25500.0
2007-03-26 14:45:00,27.17,27.24,27.17,27.23,94200.0,24.0629,24.1249,24.0629,24.1161,94200.0
2007-03-26 14:50:00,27.24,27.25,27.21,27.25,71700.0,24.1249,24.1338,24.0984,24.1338,71700.0
2007-03-26 14:55:00,27.24,27.26,27.21,27.25,87000.0,24.1249,24.1427,24.0984,24.1338,87000.0
2007-03-26 15:00:00,27.25,27.28,27.24,27.26,67300.0,24.1338,24.1604,24.1249,24.1427,67300.0
2007-03-26 15:05:00,27.27,27.29,27.25,27.27,88000.0,24.1515,24.1692,24.1338,24.1515,88000.0
2007-03-26 15:10:00,27.28,27.3,27.27,27.29,52900.0,24.1604,24.1781,24.1515,24.1692,52900.0
2007-03-26 15:15:00,27.29,27.3,27.26,27.28,85700.0,24.1692,24.1781,24.1427,24.1604,85700.0
2007-03-26 15:20:00,27.27,27.3,27.27,27.3,27200.0,24.1515,24.1781,24.1515,24.1781,27200.0
2007-03-26 15:25:00,27.31,27.35,27.3,27.3,76800.0,24.1869,24.2224,24.1781,24.1781,76800.0
2007-03-26 15:30:00,27.32,27.35,27.3,27.34,102000.0,24.1958,24.2224,24.1781,24.2135,102000.0
2007-03-26 15:35:00,27.33,27.33,27.29,27.29,54700.0,24.2047,24.2047,24.1692,24.1692,54700.0
2007-03-26 15:40:00,27.29,27.36,27.28,27.36,135500.0,24.1692,24.2312,24.1604,24.2312,135500.0
2007-03-26 15:45:00,27.35,27.36,27.31,27.33,127900.0,24.2224,24.2312,24.1869,24.2047,127900.0
2007-03-26 15:50:00,27.33,27.34,27.3,27.34,58400.0,24.2047,24.2135,24.1781,24.2135,58400.0
2007-03-26 15:55:00,27.33,27.36,27.33,27.36,117300.0,24.2047,24.2312,24.2047,24.2312,117300.0
2007-03-27 09:30:00,27.24,27.26,27.04,27.06,78700.0,24.1249,24.1427,23.9478,23.9655,78700.0
2007-03-27 09:35:00,27.06,27.28,27.06,27.28,44200.0,23.9655,24.1604,23.9655,24.1604,44200.0
2007-03-27 09:40:00,27.27,27.3,27.25,27.28,59100.0,24.1515,24.1781,24.1338,24.1604,59100.0
2007-03-27 09:45:00,27.29,27.38,27.25,27.37,65300.0,24.1692,24.2489,24.1338,24.2401,65300.0
2007-03-27 09:50:00,27.37,27.39,27.06,27.39,37700.0,24.2401,24.2578,23.9655,24.2578,37700.0
2007-03-27 09:55:00,27.38,27.47,27.37,27.47,56500.0,24.2489,24.3286,24.2401,24.3286,56500.0
2007-03-27 10:00:00,27.47,27.52,27.35,27.52,121800.0,24.3286,24.3729,24.2224,24.3729,121800.0
2007-03-27 10:05:00,27.51,27.59,27.48,27.57,98700.0,24.3641,24.4349,24.3375,24.4172,98700.0
2007-03-27 10:10:00,27.57,27.57,27.39,27.57,36800.0,24.4172,24.4172,24.2578,24.4172,36800.0
2007-03-27 10:15:00,27.58,27.65,27.56,27.63,67600.0,24.4261,24.4881,24.4084,24.4703,67600.0
2007-03-27 10:20:00,27.63,27.64,27.54,27.6,52900.0,24.4703,24.4792,24.3906,24.4438,52900.0
2007-03-27 10:25:00,27.61,27.61,27.56,27.59,60200.0,24.4526,24.4526,24.4084,24.4349,60200.0
2007-03-27 10:30:00,27.58,27.61,27.47,27.5,78200.0,24.4261,24.4526,24.3286,24.3552,78200.0
2007-03-27 10:35:00,27.48,27.54,27.46,27.5,48400.0,24.3375,24.3906,24.3198,24.3552,48400.0
2007-03-27 10:40:00,27.5,27.54,27.5,27.52,26600.0,24.3552,24.3906,24.3552,24.3729,26600.0
2007-03-27 10:45:00,27.52,27.53,27.5,27.53,24600.0,24.3729,24.3818,24.3552,24.3818,24600.0
2007-03-27 10:50:00,27.54,27.55,27.51,27.55,27800.0,24.3906,24.3995,24.3641,24.3995,27800.0
2007-03-27 10:55:00,27.55,27.56,27.52,27.53,42500.0,24.3995,24.4084,24.3729,24.3818,42500.0
2007-03-27 11:00:00,27.52,27.56,27.52,27.56,69000.0,24.3729,24.4084,24.3729,24.4084,69000.0
2007-03-27 11:05:00,27.56,27.6,27.55,27.59,67900.0,24.4084,24.4438,24.3995,24.4349,67900.0
2007-03-27 11:10:00,27.59,27.59,27.55,27.59,41300.0,24.4349,24.4349,24.3995,24.4349,41300.0
2007-03-27 11:15:00,27.59,27.61,27.58,27.59,42200.0,24.4349,24.4526,24.4261,24.4349,42200.0
2007-03-27 11:20:00,27.59,27.61,27.56,27.6,48600.0,24.4349,24.4526,24.4084,24.4438,48600.0
2007-03-27 11:25:00,27.6,27.63,27.59,27.6,41600.0,24.4438,24.4703,24.4349,24.4438,41600.0
2007-03-27 11:30:00,27.59,27.6,27.56,27.59,53600.0,24.4349,24.4438,24.4084,24.4349,53600.0
2007-03-27 11:35:00,27.59,27.63,27.59,27.61,29800.0,24.4349,24.4703,24.4349,24.4526,29800.0
2007-03-27 11:40:00,27.61,27.63,27.61,27.62,20000.0,24.4526,24.4703,24.4526,24.4615,20000.0
2007-03-27 11:45:00,27.62,27.64,27.62,27.64,37400.0,24.4615,24.4792,24.4615,24.4792,37400.0
2007-03-27 11:50:00,27.63,27.67,27.63,27.64,37900.0,24.4703,24.5058,24.4703,24.4792,37900.0
2007-03-27 11:55:00,27.63,27.64,27.63,27.63,16900.0,24.4703,24.4792,24.4703,24.4703,16900.0
2007-03-27 12:00:00,27.64,27.65,27.63,27.65,21600.0,24.4792,24.4881,24.4703,24.4881,21600.0
2007-03-27 12:05:00,27.64,27.69,27.64,27.68,27300.0,24.4792,24.5235,24.4792,24.5146,27300.0
2007-03-27 12:10:00,27.68,27.69,27.68,27.68,16700.0,24.5146,24.5235,24.5146,24.5146,16700.0
2007-03-27 12:15:00,27.68,27.69,27.68,27.68,17800.0,24.5146,24.5235,24.5146,24.5146,17800.0
2007-03-27 12:20:00,27.69,27.69,27.68,27.68,10200.0,24.5235,24.5235,24.5146,24.5146,10200.0
2007-03-27 12:25:00,27.68,27.7,27.67,27.68,45300.0,24.5146,24.5323,24.5058,24.5146,45300.0
2007-03-27 12:30:00,27.68,27.73,27.68,27.73,59300.0,24.5146,24.5589,24.5146,24.5589,59300.0
2007-03-27 12:35:00,27.72,27.73,27.72,27.72,21300.0,24.5501,24.5589,24.5501,24.5501,21300.0
2007-03-27 12:40:00,27.73,27.73,27.71,27.72,23500.0,24.5589,24.5589,24.5412,24.5501,23500.0
2007-03-27 12:45:00,27.71,27.72,27.67,27.67,25000.0,24.5412,24.5501,24.5058,24.5058,25000.0
2007-03-27 12:50:00,27.67,27.67,27.6,27.61,45500.0,24.5058,24.5058,24.4438,24.4526,45500.0
2007-03-27 12:55:00,27.61,27.61,27.55,27.57,37300.0,24.4526,24.4526,24.3995,24.4172,37300.0
2007-03-27 13:00:00,27.56,27.57,27.56,27.56,19200.0,24.4084,24.4172,24.4084,24.4084,19200.0
2007-03-27 13:05:00,27.57,27.57,27.56,27.56,25300.0,24.4172,24.4172,24.4084,24.4084,25300.0
2007-03-27 13:10:00,27.56,27.58,27.56,27.57,16200.0,24.4084,24.4261,24.4084,24.4172,16200.0
2007-03-27 13:15:00,27.57,27.58,27.51,27.52,87900.0,24.4172,24.4261,24.3641,24.3729,87900.0
2007-03-27 13:20:00,27.52,27.55,27.52,27.54,34700.0,24.3729,24.3995,24.3729,24.3906,34700.0
2007-03-27 13:25:00,27.55,27.56,27.52,27.53,51600.0,24.3995,24.4084,24.3729,24.3818,51600.0
2007-03-27 13:30:00,27.53,27.54,27.51,27.51,61700.0,24.3818,24.3906,24.3641,24.3641,61700.0
2007-03-27 13:35:00,27.52,27.55,27.51,27.55,29400.0,24.3729,24.3995,24.3641,24.3995,29400.0
2007-03-27 13:40:00,27.55,27.57,27.53,27.56,56900.0,24.3995,24.4172,24.3818,24.4084,56900.0
2007-03-27 13:45:00,27.56,27.56,27.55,27.55,7300.0,24.4084,24.4084,24.3995,24.3995,7300.0
2007-03-27 13:50:00,27.56,27.57,27.55,27.57,25800.0,24.4084,24.4172,24.3995,24.4172,25800.0
2007-03-27 13:55:00,27.56,27.57,27.55,27.56,28400.0,24.4084,24.4172,24.3995,24.4084,28400.0
2007-03-27 14:00:00,27.56,27.56,27.53,27.53,62400.0,24.4084,24.4084,24.3818,24.3818,62400.0
2007-03-27 14:05:00,27.54,27.55,27.53,27.54,30500.0,24.3906,24.3995,24.3818,24.3906,30500.0
2007-03-27 14:10:00,27.54,27.56,27.54,27.56,18200.0,24.3906,24.4084,24.3906,24.4084,18200.0
2007-03-27 14:15:00,27.56,27.56,27.55,27.55,25500.0,24.4084,24.4084,24.3995,24.3995,25500.0
2007-03-27 14:20:00,27.56,27.56,27.52,27.54,122100.0,24.4084,24.4084,24.3729,24.3906,122100.0
2007-03-27 14:25:00,27.55,27.57,27.54,27.55,31400.0,24.3995,24.4172,24.3906,24.3995,31400.0
2007-03-27 14:30:00,27.55,27.56,27.55,27.56,24800.0,24.3995,24.4084,24.3995,24.4084,24800.0
2007-03-27 14:35:00,27.56,27.56,27.55,27.55,22900.0,24.4084,24.4084,24.3995,24.3995,22900.0
2007-03-27 14:40:00,27.55,27.57,27.55,27.57,26400.0,24.3995,24.4172,24.3995,24.4172,26400.0
2007-03-27 14:45:00,27.57,27.57,27.55,27.56,65300.0,24.4172,24.4172,24.3995,24.4084,65300.0
2007-03-27 14:50:00,27.57,27.59,27.56,27.59,40400.0,24.4172,24.4349,24.4084,24.4349,40400.0
2007-03-27 14:55:00,27.58,27.6,27.58,27.6,89500.0,24.4261,24.4438,24.4261,24.4438,89500.0
2007-03-27 15:00:00,27.6,27.6,27.59,27.6,19700.0,24.4438,24.4438,24.4349,24.4438,19700.0
2007-03-27 15:05:00,27.6,27.6,27.58,27.6,79700.0,24.4438,24.4438,24.4261,24.4438,79700.0
2007-03-27 15:10:00,27.6,27.6,27.58,27.59,52600.0,24.4438,24.4438,24.4261,24.4349,52600.0
2007-03-27 15:15:00,27.6,27.6,27.57,27.57,21000.0,24.4438,24.4438,24.4172,24.4172,21000.0
2007-03-27 15:20:00,27.57,27.57,27.54,27.54,44400.0,24.4172,24.4172,24.3906,24.3906,44400.0
2007-03-27 15:25:00,27.54,27.55,27.51,27.52,86800.0,24.3906,24.3995,24.3641,24.3729,86800.0
2007-03-27 15:30:00,27.53,27.58,27.53,27.57,54900.0,24.3818,24.4261,24.3818,24.4172,54900.0
2007-03-27 15:35:00,27.58,27.58,27.57,27.57,30000.0,24.4261,24.4261,24.4172,24.4172,30000.0
2007-03-27 15:40:00,27.57,27.58,27.56,27.56,46000.0,24.4172,24.4261,24.4084,24.4084,46000.0
2007-03-27 15:45:00,27.57,27.57,27.55,27.55,42300.0,24.4172,24.4172,24.3995,24.3995,42300.0
2007-03-27 15:50:00,27.55,27.56,27.54,27.55,154700.0,24.3995,24.4084,24.3906,24.3995,154700.0
2007-03-27 15:55:00,27.56,27.56,27.54,27.55,194800.0,24.4084,24.4084,24.3906,24.3995,194800.0
2007-03-28 09:30:00,27.4,27.47,27.35,27.36,82000.0,24.2666,24.3286,24.2224,24.2312,82000.0
2007-03-28 09:35:00,27.37,27.45,27.36,27.44,36600.0,24.2401,24.3109,24.2312,24.3021,36600.0
2007-03-28 09:40:00,27.44,27.5,27.42,27.49,53100.0,24.3021,24.3552,24.2844,24.3464,53100.0
2007-03-28 09:45:00,27.49,27.52,27.39,27.44,61400.0,24.3464,24.3729,24.2578,24.3021,61400.0
2007-03-28 09:50:00,27.44,27.45,27.37,27.37,47500.0,24.3021,24.3109,24.2401,24.2401,47500.0
2007-03-28 09:55:00,27.38,27.4,27.36,27.4,32600.0,24.2489,24.2666,24.2312,24.2666,32600.0
2007-03-28 10:00:00,27.4,27.41,27.35,27.36,50500.0,24.2666,24.2755,24.2224,24.2312,50500.0
2007-03-28 10:05:00,27.35,27.36,27.31,27.34,41400.0,24.2224,24.2312,24.1869,24.2135,41400.0
2007-03-28 10:10:00,27.35,27.35,27.28,27.29,104300.0,24.2224,24.2224,24.1604,24.1692,104300.0
2007-03-28 10:15:00,27.29,27.33,27.28,27.31,35000.0,24.1692,24.2047,24.1604,24.1869,35000.0
2007-03-28 10:20:00,27.32,27.33,27.25,27.25,29200.0,24.1958,24.2047,24.1338,24.1338,29200.0
2007-03-28 10:25:00,27.25,27.35,27.22,27.34,92200.0,24.1338,24.2224,24.1072,24.2135,92200.0
2007-03-28 10:30:00,27.35,27.35,27.15,27.15,68600.0,24.2224,24.2224,24.0452,24.0452,68600.0
2007-03-28 10:35:00,27.15,27.25,27.05,27.16,78100.0,24.0452,24.1338,23.9567,24.0541,78100.0
2007-03-28 10:40:00,27.14,27.16,27.1,27.11,51400.0,24.0364,24.0541,24.001,24.0098,51400.0
2007-03-28 10:45:00,27.11,27.16,27.09,27.16,30100.0,24.0098,24.0541,23.9921,24.0541,30100.0
2007-03-28 10:50:00,27.16,27.2,27.14,27.16,57000.0,24.0541,24.0895,24.0364,24.0541,57000.0
2007-03-28 10:55:00,27.16,27.21,27.16,27.2,79900.0,24.0541,24.0984,24.0541,24.0895,79900.0
2007-03-28 11:00:00,27.19,27.19,27.12,27.15,39100.0,24.0807,24.0807,24.0187,24.0452,39100.0
2007-03-28 11:05:00,27.15,27.22,27.14,27.19,119200.0,24.0452,24.1072,24.0364,24.0807,119200.0
2007-03-28 11:10:00,27.2,27.23,27.16,27.2,64300.0,24.0895,24.1161,24.0541,24.0895,64300.0
2007-03-28 11:15:00,27.2,27.22,27.18,27.2,65700.0,24.0895,24.1072,24.0718,24.0895,65700.0
2007-03-28 11:20:00,27.19,27.19,27.1,27.15,29500.0,24.0807,24.0807,24.001,24.0452,29500.0
2007-03-28 11:25:00,27.16,27.2,27.12,27.19,37700.0,24.0541,24.0895,24.0187,24.0807,37700.0
2007-03-28 11:30:00,27.2,27.22,27.17,27.2,36000.0,24.0895,24.1072,24.0629,24.0895,36000.0
2007-03-28 11:35:00,27.2,27.26,27.2,27.25,25200.0,24.0895,24.1427,24.0895,24.1338,25200.0
2007-03-28 11:40:00,27.25,27.26,27.24,27.25,37300.0,24.1338,24.1427,24.1249,24.1338,37300.0
2007-03-28 11:45:00,27.24,27.28,27.24,27.28,65900.0,24.1249,24.1604,24.1249,24.1604,65900.0
2007-03-28 11:50:00,27.28,27.31,27.27,27.27,37900.0,24.1604,24.1869,24.1515,24.1515,37900.0
2007-03-28 11:55:00,27.27,27.3,27.26,27.27,35900.0,24.1515,24.1781,24.1427,24.1515,35900.0
2007-03-28 12:00:00,27.27,27.29,27.26,27.28,61800.0,24.1515,24.1692,24.1427,24.1604,61800.0
2007-03-28 12:05:00,27.27,27.33,27.27,27.29,65200.0,24.1515,24.2047,24.1515,24.1692,65200.0
2007-03-28 12:10:00,27.28,27.33,27.26,27.33,30500.0,24.1604,24.2047,24.1427,24.2047,30500.0
2007-03-28 12:15:00,27.31,27.41,27.31,27.4,82900.0,24.1869,24.2755,24.1869,24.2666,82900.0
2007-03-28 12:20:00,27.4,27.43,27.38,27.42,76300.0,24.2666,24.2932,24.2489,24.2844,76300.0
2007-03-28 12:25:00,27.43,27.44,27.39,27.39,84000.0,24.2932,24.3021,24.2578,24.2578,84000.0
2007-03-28 12:30:00,27.39,27.42,27.38,27.41,20600.0,24.2578,24.2844,24.2489,24.2755,20600.0
2007-03-28 12:35:00,27.41,27.45,27.39,27.42,44000.0,24.2755,24.3109,24.2578,24.2844,44000.0
2007-03-28 12:40:00,27.42,27.46,27.41,27.43,62600.0,24.2844,24.3198,24.2755,24.2932,62600.0
2007-03-28 12:45:00,27.45,27.49,27.44,27.45,67800.0,24.3109,24.3464,24.3021,24.3109,67800.0
2007-03-28 12:50:00,27.44,27.45,27.37,27.41,35700.0,24.3021,24.3109,24.2401,24.2755,35700.0
2007-03-28 12:55:00,27.41,27.45,27.38,27.43,37900.0,24.2755,24.3109,24.2489,24.2932,37900.0
2007-03-28 13:00:00,27.43,27.45,27.34,27.35,50400.0,24.2932,24.3109,24.2135,24.2224,50400.0
2007-03-28 13:05:00,27.35,27.42,27.35,27.39,27800.0,24.2224,24.2844,24.2224,24.2578,27800.0
2007-03-28 13:10:00,27.4,27.4,27.31,27.31,36000.0,24.2666,24.2666,24.1869,24.1869,36000.0
2007-03-28 13:15:00,27.32,27.33,27.3,27.33,26700.0,24.1958,24.2047,24.1781,24.2047,26700.0
2007-03-28 13:20:00,27.33,27.33,27.31,27.32,15200.0,24.2047,24.2047,24.1869,24.1958,15200.0
2007-03-28 13:25:00,27.32,27.33,27.31,27.32,32300.0,24.1958,24.2047,24.1869,24.1958,32300.0
2007-03-28 13:30:00,27.33,27.33,27.3,27.32,38900.0,24.2047,24.2047,24.1781,24.1958,38900.0
2007-03-28 13:35:00,27.31,27.36,27.31,27.35,35700.0,24.1869,24.2312,24.1869,24.2224,35700.0
2007-03-28 13:40:00,27.36,27.37,27.32,27.35,44900.0,24.2312,24.2401,24.1958,24.2224,44900.0
2007-03-28 13:45:00,27.35,27.35,27.3,27.32,45700.0,24.2224,24.2224,24.1781,24.1958,45700.0
2007-03-28 13:50:00,27.32,27.33,27.22,27.23,71900.0,24.1958,24.2047,24.1072,24.1161,71900.0
2007-03-28 13:55:00,27.23,27.25,27.22,27.23,89500.0,24.1161,24.1338,24.1072,24.1161,89500.0
2007-03-28 14:00:00,27.23,27.29,27.23,27.25,54900.0,24.1161,24.1692,24.1161,24.1338,54900.0
2007-03-28 14:05:00,27.24,27.26,27.2,27.2,50400.0,24.1249,24.1427,24.0895,24.0895,50400.0
2007-03-28 14:10:00,27.2,27.2,27.13,27.17,74200.0,24.0895,24.0895,24.0275,24.0629,74200.0
2007-03-28 14:15:00,27.17,27.18,27.12,27.13,43900.0,24.0629,24.0718,24.0187,24.0275,43900.0
2007-03-28 14:20:00,27.14,27.19,27.1,27.11,73300.0,24.0364,24.0807,24.001,24.0098,73300.0
2007-03-28 14:25:00,27.12,27.17,27.12,27.16,42500.0,24.0187,24.0629,24.0187,24.0541,42500.0
2007-03-28 14:30:00,27.15,27.19,27.12,27.13,78900.0,24.0452,24.0807,24.0187,24.0275,78900.0
2007-03-28 14:35:00,27.13,27.13,27.08,27.08,68900.0,24.0275,24.0275,23.9832,23.9832,68900.0
2007-03-28 14:40:00,27.08,27.1,27.03,27.04,141900.0,23.9832,24.001,23.939,23.9478,141900.0
2007-03-28 14:45:00,27.05,27.1,27.05,27.08,130500.0,23.9567,24.001,23.9567,23.9832,130500.0
2007-03-28 14:50:00,27.09,27.09,27.04,27.09,92400.0,23.9921,23.9921,23.9478,23.9921,92400.0
2007-03-28 14:55:00,27.1,27.15,27.09,27.14,127600.0,24.001,24.0452,23.9921,24.0364,127600.0
2007-03-28 15:00:00,27.14,27.15,27.12,27.15,72100.0,24.0364,24.0452,24.0187,24.0452,72100.0
2007-03-28 15:05:00,27.15,27.16,27.14,27.15,65600.0,24.0452,24.0541,24.0364,24.0452,65600.0
2007-03-28 15:10:00,27.14,27.15,27.13,27.14,26200.0,24.0364,24.0452,24.0275,24.0364,26200.0
2007-03-28 15:15:00,27.14,27.14,27.08,27.09,154500.0,24.0364,24.0364,23.9832,23.9921,154500.0
2007-03-28 15:20:00,27.08,27.14,27.07,27.13,69100.0,23.9832,24.0364,23.9744,24.0275,69100.0
2007-03-28 15:25:00,27.14,27.19,27.13,27.18,112900.0,24.0364,24.0807,24.0275,24.0718,112900.0
2007-03-28 15:30:00,27.18,27.21,27.16,27.18,68500.0,24.0718,24.0984,24.0541,24.0718,68500.0
2007-03-28 15:35:00,27.18,27.18,27.14,27.17,55100.0,24.0718,24.0718,24.0364,24.0629,55100.0
2007-03-28 15:40:00,27.17,27.18,27.12,27.13,48400.0,24.0629,24.0718,24.0187,24.0275,48400.0
2007-03-28 15:45:00,27.12,27.13,27.07,27.08,72300.0,24.0187,24.0275,23.9744,23.9832,72300.0
2007-03-28 15:50:00,27.08,27.1,27.03,27.06,162800.0,23.9832,24.001,23.939,23.9655,162800.0
2007-03-28 15:55:00,27.05,27.1,26.98,26.98,423300.0,23.9567,24.001,23.8947,23.8947,423300.0
2007-03-29 09:30:00,27.07,27.18,27.06,27.08,75800.0,23.9744,24.0718,23.9655,23.9832,75800.0
2007-03-29 09:35:00,27.08,27.08,26.99,27.03,52300.0,23.9832,23.9832,23.9035,23.939,52300.0
2007-03-29 09:40:00,27.04,27.04,26.98,26.98,57200.0,23.9478,23.9478,23.8947,23.8947,57200.0
2007-03-29 09:45:00,26.97,26.97,26.89,26.94,40900.0,23.8858,23.8858,23.815,23.8593,40900.0
2007-03-29 09:50:00,26.94,27.0,26.92,26.97,43800.0,23.8593,23.9124,23.8415,23.8858,43800.0
2007-03-29 09:55:00,26.97,27.01,26.94,26.99,27600.0,23.8858,23.9212,23.8593,23.9035,27600.0
2007-03-29 10:00:00,26.98,27.01,26.96,26.96,39200.0,23.8947,23.9212,23.877,23.877,39200.0
2007-03-29 10:05:00,26.96,26.96,26.95,26.96,15200.0,23.877,23.877,23.8681,23.877,15200.0
2007-03-29 10:10:00,26.96,26.96,26.95,26.96,26300.0,23.877,23.877,23.8681,23.877,26300.0
2007-03-29 10:15:00,26.96,26.96,26.89,26.91,33000.0,23.877,23.877,23.815,23.8327,33000.0
2007-03-29 10:20:00,26.92,27.01,26.92,27.0,29100.0,23.8415,23.9212,23.8415,23.9124,29100.0
2007-03-29 10:25:00,27.0,27.0,26.94,26.94,16700.0,23.9124,23.9124,23.8593,23.8593,16700.0
2007-03-29 10:30:00,26.95,26.96,26.93,26.93,22500.0,23.8681,23.877,23.8504,23.8504,22500.0
2007-03-29 10:35:00,26.94,26.97,26.93,26.96,20700.0,23.8593,23.8858,23.8504,23.877,20700.0
2007-03-29 10:40:00,26.96,26.98,26.85,26.87,71300.0,23.877,23.8947,23.7795,23.7973,71300.0
2007-03-29 10:45:00,26.88,26.91,26.84,26.84,42800.0,23.8061,23.8327,23.7707,23.7707,42800.0
2007-03-29 10:50:00,26.85,26.9,26.8,26.88,46200.0,23.7795,23.8238,23.7353,23.8061,46200.0
2007-03-29 10:55:00,26.88,26.94,26.88,26.9,19700.0,23.8061,23.8593,23.8061,23.8238,19700.0
2007-03-29 11:00:00,26.91,26.92,26.87,26.88,73300.0,23.8327,23.8415,23.7973,23.8061,73300.0
2007-03-29 11:05:00,26.88,26.92,26.87,26.89,36400.0,23.8061,23.8415,23.7973,23.815,36400.0
2007-03-29 11:10:00,26.89,26.89,26.83,26.85,36700.0,23.815,23.815,23.7618,23.7795,36700.0
2007-03-29 11:15:00,26.85,26.85,26.84,26.85,20500.0,23.7795,23.7795,23.7707,23.7795,20500.0
2007-03-29 11:20:00,26.85,26.88,26.84,26.86,44500.0,23.7795,23.8061,23.7707,23.7884,44500.0
2007-03-29 11:25:00,26.87,26.87,26.85,26.87,32700.0,23.7973,23.7973,23.7795,23.7973,32700.0
2007-03-29 11:30:00,26.86,26.92,26.86,26.92,17000.0,23.7884,23.8415,23.7884,23.8415,17000.0
2007-03-29 11:35:00,26.92,26.92,26.88,26.91,46100.0,23.8415,23.8415,23.8061,23.8327,46100.0
2007-03-29 11:40:00,26.91,26.91,26.86,26.86,36500.0,23.8327,23.8327,23.7884,23.7884,36500.0
2007-03-29 11:45:00,26.85,26.9,26.83,26.87,31800.0,23.7795,23.8238,23.7618,23.7973,31800.0
2007-03-29 11:50:00,26.87,26.87,26.82,26.83,29200.0,23.7973,23.7973,23.753,23.7618,29200.0
2007-03-29 11:55:00,26.83,26.86,26.74,26.75,56900.0,23.7618,23.7884,23.6821,23.691,56900.0
2007-03-29 12:00:00,26.75,26.84,26.75,26.8,41300.0,23.691,23.7707,23.691,23.7353,41300.0
2007-03-29 12:05:00,26.8,26.88,26.8,26.82,37600.0,23.7353,23.8061,23.7353,23.753,37600.0
2007-03-29 12:10:00,26.82,26.86,26.78,26.85,53600.0,23.753,23.7884,23.7175,23.7795,53600.0
2007-03-29 12:15:00,26.85,26.85,26.75,26.79,59000.0,23.7795,23.7795,23.691,23.7264,59000.0
2007-03-29 12:20:00,26.79,26.81,26.78,26.81,60800.0,23.7264,23.7441,23.7175,23.7441,60800.0
2007-03-29 12:25:00,26.81,26.82,26.78,26.79,14100.0,23.7441,23.753,23.7175,23.7264,14100.0
2007-03-29 12:30:00,26.79,26.83,26.75,26.77,29000.0,23.7264,23.7618,23.691,23.7087,29000.0
2007-03-29 12:35:00,26.78,26.83,26.77,26.82,18500.0,23.7175,23.7618,23.7087,23.753,18500.0
2007-03-29 12:40:00,26.82,26.82,26.78,26.8,22000.0,23.753,23.753,23.7175,23.7353,22000.0
2007-03-29 12:45:00,26.8,26.86,26.8,26.86,28900.0,23.7353,23.7884,23.7353,23.7884,28900.0
2007-03-29 12:50:00,26.86,26.89,26.85,26.86,22500.0,23.7884,23.815,23.7795,23.7884,22500.0
2007-03-29 12:55:00,26.86,26.89,26.83,26.84,34400.0,23.7884,23.815,23.7618,23.7707,34400.0
2007-03-29 13:00:00,26.84,26.86,26.81,26.84,34400.0,23.7707,23.7884,23.7441,23.7707,34400.0
2007-03-29 13:05:00,26.84,26.92,26.84,26.92,21500.0,23.7707,23.8415,23.7707,23.8415,21500.0
2007-03-29 13:10:00,26.92,26.92,26.9,26.9,12400.0,23.8415,23.8415,23.8238,23.8238,12400.0
2007-03-29 13:15:00,26.91,26.93,26.86,26.88,36600.0,23.8327,23.8504,23.7884,23.8061,36600.0
2007-03-29 13:20:00,26.89,26.9,26.82,26.84,66700.0,23.815,23.8238,23.753,23.7707,66700.0
2007-03-29 13:25:00,26.84,26.86,26.81,26.85,15600.0,23.7707,23.7884,23.7441,23.7795,15600.0
2007-03-29 13:30:00,26.85,26.89,26.85,26.89,21800.0,23.7795,23.815,23.7795,23.815,21800.0
2007-03-29 13:35:00,26.88,26.9,26.88,26.9,12600.0,23.8061,23.8238,23.8061,23.8238,12600.0
2007-03-29 13:40:00,26.89,26.92,26.87,26.92,32300.0,23.815,23.8415,23.7973,23.8415,32300.0
2007-03-29 13:45:00,26.92,26.93,26.86,26.91,52800.0,23.8415,23.8504,23.7884,23.8327,52800.0
2007-03-29 13:50:00,26.9,26.93,26.9,26.92,34300.0,23.8238,23.8504,23.8238,23.8415,34300.0
2007-03-29 13:55:00,26.92,26.95,26.88,26.91,38800.0,23.8415,23.8681,23.8061,23.8327,38800.0
2007-03-29 14:00:00,26.91,26.92,26.87,26.9,41600.0,23.8327,23.8415,23.7973,23.8238,41600.0
2007-03-29 14:05:00,26.91,26.91,26.83,26.89,76000.0,23.8327,23.8327,23.7618,23.815,76000.0
2007-03-29 14:10:00,26.89,26.98,26.88,26.91,72500.0,23.815,23.8947,23.8061,23.8327,72500.0
2007-03-29 14:15:00,26.91,26.93,26.86,26.9,54400.0,23.8327,23.8504,23.7884,23.8238,54400.0
2007-03-29 14:20:00,26.91,26.92,26.88,26.91,16600.0,23.8327,23.8415,23.8061,23.8327,16600.0
2007-03-29 14:25:00,26.91,26.94,26.89,26.91,21600.0,23.8327,23.8593,23.815,23.8327,21600.0
2007-03-29 14:30:00,26.91,26.91,26.86,26.89,68800.0,23.8327,23.8327,23.7884,23.815,68800.0
2007-03-29 14:35:00,26.89,26.94,26.88,26.94,64300.0,23.815,23.8593,23.8061,23.8593,64300.0
2007-03-29 14:40:00,26.94,26.99,26.92,26.96,53300.0,23.8593,23.9035,23.8415,23.877,53300.0
2007-03-29 14:45:00,26.97,26.97,26.96,26.96,17100.0,23.8858,23.8858,23.877,23.877,17100.0
2007-03-29 14:50:00,26.95,26.97,26.93,26.96,43300.0,23.8681,23.8858,23.8504,23.877,43300.0
2007-03-29 14:55:00,26.96,26.99,26.93,26.99,48600.0,23.877,23.9035,23.8504,23.9035,48600.0
2007-03-29 15:00:00,26.99,27.0,26.92,26.94,50500.0,23.9035,23.9124,23.8415,23.8593,50500.0
2007-03-29 15:05:00,26.93,26.95,26.92,26.93,26200.0,23.8504,23.8681,23.8415,23.8504,26200.0
2007-03-29 15:10:00,26.92,26.99,26.91,26.99,30300.0,23.8415,23.9035,23.8327,23.9035,30300.0
2007-03-29 15:15:00,27.0,27.0,26.96,26.97,36300.0,23.9124,23.9124,23.877,23.8858,36300.0
2007-03-29 15:20:00,26.97,26.98,26.95,26.95,21900.0,23.8858,23.8947,23.8681,23.8681,21900.0
2007-03-29 15:25:00,26.95,26.99,26.95,26.98,32700.0,23.8681,23.9035,23.8681,23.8947,32700.0
2007-03-29 15:30:00,26.98,26.99,26.96,26.97,36500.0,23.8947,23.9035,23.877,23.8858,36500.0
2007-03-29 15:35:00,26.96,26.98,26.95,26.97,31600.0,23.877,23.8947,23.8681,23.8858,31600.0
2007-03-29 15:40:00,26.98,27.02,26.98,27.02,72300.0,23.8947,23.9301,23.8947,23.9301,72300.0
2007-03-29 15:45:00,27.02,27.06,27.02,27.05,56500.0,23.9301,23.9655,23.9301,23.9567,56500.0
2007-03-29 15:50:00,27.05,27.06,26.99,27.02,69900.0,23.9567,23.9655,23.9035,23.9301,69900.0
2007-03-29 15:55:00,27.02,27.08,27.02,27.08,169900.0,23.9301,23.9832,23.9301,23.9832,169900.0
2007-03-30 09:30:00,27.1,27.13,27.0,27.01,44400.0,24.001,24.0275,23.9124,23.9212,44400.0
2007-03-30 09:35:00,27.02,27.09,26.89,26.92,47400.0,23.9301,23.9921,23.815,23.8415,47400.0
2007-03-30 09:40:00,26.92,27.14,26.9,27.1,45500.0,23.8415,24.0364,23.8238,24.001,45500.0
2007-03-30 09:45:00,27.09,27.18,27.01,27.07,35600.0,23.9921,24.0718,23.9212,23.9744,35600.0
2007-03-30 09:50:00,27.08,27.15,27.08,27.08,23000.0,23.9832,24.0452,23.9832,23.9832,23000.0
2007-03-30 09:55:00,27.07,27.17,27.07,27.14,34600.0,23.9744,24.0629,23.9744,24.0364,34600.0
2007-03-30 10:00:00,27.14,27.16,27.07,27.14,47400.0,24.0364,24.0541,23.9744,24.0364,47400.0
2007-03-30 10:05:00,27.14,27.15,27.1,27.13,39000.0,24.0364,24.0452,24.001,24.0275,39000.0
2007-03-30 10:10:00,27.13,27.15,27.1,27.13,21900.0,24.0275,24.0452,24.001,24.0275,21900.0
2007-03-30 10:15:00,27.14,27.17,27.12,27.15,32600.0,24.0364,24.0629,24.0187,24.0452,32600.0
2007-03-30 10:20:00,27.16,27.16,27.12,27.13,16500.0,24.0541,24.0541,24.0187,24.0275,16500.0
2007-03-30 10:25:00,27.13,27.19,27.13,27.19,49400.0,24.0275,24.0807,24.0275,24.0807,49400.0
2007-03-30 10:30:00,27.18,27.2,27.17,27.19,30700.0,24.0718,24.0895,24.0629,24.0807,30700.0
2007-03-30 10:35:00,27.19,27.27,27.15,27.25,54200.0,24.0807,24.1515,24.0452,24.1338,54200.0
2007-03-30 10:40:00,27.24,27.28,27.22,27.25,34900.0,24.1249,24.1604,24.1072,24.1338,34900.0
2007-03-30 10:45:00,27.25,27.28,27.23,27.27,45700.0,24.1338,24.1604,24.1161,24.1515,45700.0
2007-03-30 10:50:00,27.27,27.28,27.27,27.28,17100.0,24.1515,24.1604,24.1515,24.1604,17100.0
2007-03-30 10:55:00,27.28,27.29,27.26,27.28,22100.0,24.1604,24.1692,24.1427,24.1604,22100.0
2007-03-30 11:00:00,27.27,27.31,27.27,27.3,22000.0,24.1515,24.1869,24.1515,24.1781,22000.0
2007-03-30 11:05:00,27.29,27.31,27.29,27.3,10000.0,24.1692,24.1869,24.1692,24.1781,10000.0
2007-03-30 11:10:00,27.31,27.32,27.29,27.29,30800.0,24.1869,24.1958,24.1692,24.1692,30800.0
2007-03-30 11:15:00,27.3,27.3,27.27,27.27,20600.0,24.1781,24.1781,24.1515,24.1515,20600.0
2007-03-30 11:20:00,27.27,27.31,27.26,27.27,38300.0,24.1515,24.1869,24.1427,24.1515,38300.0
2007-03-30 11:25:00,27.26,27.26,27.17,27.18,51800.0,24.1427,24.1427,24.0629,24.0718,51800.0
2007-03-30 11:30:00,27.18,27.22,27.17,27.2,19400.0,24.0718,24.1072,24.0629,24.0895,19400.0
2007-03-30 11:35:00,27.2,27.28,27.2,27.28,79100.0,24.0895,24.1604,24.0895,24.1604,79100.0
2007-03-30 11:40:00,27.27,27.27,27.12,27.15,79500.0,24.1515,24.1515,24.0187,24.0452,79500.0
2007-03-30 11:45:00,27.16,27.21,27.09,27.2,116100.0,24.0541,24.0984,23.9921,24.0895,116100.0
2007-03-30 11:50:00,27.21,27.26,27.15,27.16,85500.0,24.0984,24.1427,24.0452,24.0541,85500.0
2007-03-30 11:55:00,27.17,27.27,27.17,27.24,41700.0,24.0629,24.1515,24.0629,24.1249,41700.0
2007-03-30 12:00:00,27.25,27.25,27.14,27.15,77600.0,24.1338,24.1338,24.0364,24.0452,77600.0
2007-03-30 12:05:00,27.15,27.19,27.14,27.14,25800.0,24.0452,24.0807,24.0364,24.0364,25800.0
2007-03-30 12:10:00,27.14,27.16,27.13,27.13,37600.0,24.0364,24.0541,24.0275,24.0275,37600.0
2007-03-30 12:15:00,27.12,27.16,27.11,27.15,35500.0,24.0187,24.0541,24.0098,24.0452,35500.0
2007-03-30 12:20:00,27.15,27.16,27.14,27.14,6900.0,24.0452,24.0541,24.0364,24.0364,6900.0
2007-03-30 12:25:00,27.15,27.18,27.14,27.14,34900.0,24.0452,24.0718,24.0364,24.0364,34900.0
2007-03-30 12:30:00,27.14,27.21,27.14,27.21,14900.0,24.0364,24.0984,24.0364,24.0984,14900.0
2007-03-30 12:35:00,27.22,27.26,27.21,27.24,19700.0,24.1072,24.1427,24.0984,24.1249,19700.0
2007-03-30 12:40:00,27.24,27.25,27.23,27.24,11800.0,24.1249,24.1338,24.1161,24.1249,11800.0
2007-03-30 12:45:00,27.24,27.24,27.19,27.19,17600.0,24.1249,24.1249,24.0807,24.0807,17600.0
2007-03-30 12:50:00,27.19,27.19,27.16,27.17,20800.0,24.0807,24.0807,24.0541,24.0629,20800.0
2007-03-30 12:55:00,27.17,27.18,27.16,27.17,17400.0,24.0629,24.0718,24.0541,24.0629,17400.0
2007-03-30 13:00:00,27.18,27.19,27.16,27.16,28000.0,24.0718,24.0807,24.0541,24.0541,28000.0
2007-03-30 13:05:00,27.17,27.24,27.16,27.22,26400.0,24.0629,24.1249,24.0541,24.1072,26400.0
2007-03-30 13:10:00,27.22,27.24,27.21,27.21,10700.0,24.1072,24.1249,24.0984,24.0984,10700.0
2007-03-30 13:15:00,27.2,27.25,27.2,27.23,23600.0,24.0895,24.1338,24.0895,24.1161,23600.0
2007-03-30 13:20:00,27.23,27.23,27.17,27.17,13300.0,24.1161,24.1161,24.0629,24.0629,13300.0
2007-03-30 13:25:00,27.17,27.22,27.17,27.21,16200.0,24.0629,24.1072,24.0629,24.0984,16200.0
2007-03-30 13:30:00,27.21,27.26,27.2,27.21,35700.0,24.0984,24.1427,24.0895,24.0984,35700.0
2007-03-30 13:35:00,27.21,27.24,27.19,27.24,16300.0,24.0984,24.1249,24.0807,24.1249,16300.0
2007-03-30 13:40:00,27.23,27.3,27.23,27.28,47300.0,24.1161,24.1781,24.1161,24.1604,47300.0
2007-03-30 13:45:00,27.28,27.28,27.2,27.2,25300.0,24.1604,24.1604,24.0895,24.0895,25300.0
2007-03-30 13:50:00,27.2,27.25,27.2,27.24,17400.0,24.0895,24.1338,24.0895,24.1249,17400.0
2007-03-30 13:55:00,27.24,27.25,27.2,27.22,17200.0,24.1249,24.1338,24.0895,24.1072,17200.0
2007-03-30 14:00:00,27.22,27.26,27.05,27.24,38400.0,24.1072,24.1427,23.9567,24.1249,38400.0
2007-03-30 14:05:00,27.24,27.25,27.23,27.24,13500.0,24.1249,24.1338,24.1161,24.1249,13500.0
2007-03-30 14:10:00,27.24,27.28,27.24,27.26,75900.0,24.1249,24.1604,24.1249,24.1427,75900.0
2007-03-30 14:15:00,27.26,27.29,27.25,27.29,45100.0,24.1427,24.1692,24.1338,24.1692,45100.0
2007-03-30 14:20:00,27.29,27.3,27.28,27.28,17300.0,24.1692,24.1781,24.1604,24.1604,17300.0
2007-03-30 14:25:00,27.28,27.34,27.28,27.31,35900.0,24.1604,24.2135,24.1604,24.1869,35900.0
2007-03-30 14:30:00,27.31,27.32,27.3,27.3,16200.0,24.1869,24.1958,24.1781,24.1781,16200.0
2007-03-30 14:35:00,27.3,27.35,27.28,27.33,28900.0,24.1781,24.2224,24.1604,24.2047,28900.0
2007-03-30 14:40:00,27.32,27.34,27.3,27.32,26200.0,24.1958,24.2135,24.1781,24.1958,26200.0
2007-03-30 14:45:00,27.33,27.37,27.32,27.34,27000.0,24.2047,24.2401,24.1958,24.2135,27000.0
2007-03-30 14:50:00,27.34,27.35,27.28,27.28,17700.0,24.2135,24.2224,24.1604,24.1604,17700.0
2007-03-30 14:55:00,27.28,27.3,27.25,27.3,40400.0,24.1604,24.1781,24.1338,24.1781,40400.0
2007-03-30 15:00:00,27.3,27.38,27.3,27.36,53800.0,24.1781,24.2489,24.1781,24.2312,53800.0
2007-03-30 15:05:00,27.36,27.37,27.35,27.35,20700.0,24.2312,24.2401,24.2224,24.2224,20700.0
2007-03-30 15:10:00,27.35,27.35,27.29,27.32,35000.0,24.2224,24.2224,24.1692,24.1958,35000.0
2007-03-30 15:15:00,27.33,27.36,27.32,27.35,14300.0,24.2047,24.2312,24.1958,24.2224,14300.0
2007-03-30 15:20:00,27.35,27.37,27.35,27.37,16900.0,24.2224,24.2401,24.2224,24.2401,16900.0
2007-03-30 15:25:00,27.36,27.37,27.33,27.33,35600.0,24.2312,24.2401,24.2047,24.2047,35600.0
2007-03-30 15:30:00,27.34,27.34,27.29,27.29,34700.0,24.2135,24.2135,24.1692,24.1692,34700.0
2007-03-30 15:35:00,27.3,27.32,27.26,27.28,43300.0,24.1781,24.1958,24.1427,24.1604,43300.0
2007-03-30 15:40:00,27.28,27.33,27.26,27.3,42800.0,24.1604,24.2047,24.1427,24.1781,42800.0
2007-03-30 15:45:00,27.3,27.35,27.3,27.33,37100.0,24.1781,24.2224,24.1781,24.2047,37100.0
2007-03-30 15:50:00,27.32,27.38,27.32,27.34,69800.0,24.1958,24.2489,24.1958,24.2135,69800.0
2007-03-30 15:55:00,27.35,27.37,27.32,27.36,123700.0,24.2224,24.2401,24.1958,24.2312,123700.0
2007-04-02 09:30:00,27.24,27.36,27.17,27.33,70800.0,24.1249,24.2312,24.0629,24.2047,70800.0
2007-04-02 09:35:00,27.35,27.45,27.33,27.37,46500.0,24.2224,24.3109,24.2047,24.2401,46500.0
2007-04-02 09:40:00,27.38,27.38,27.33,27.36,34900.0,24.2489,24.2489,24.2047,24.2312,34900.0
2007-04-02 09:45:00,27.36,27.37,27.28,27.28,23300.0,24.2312,24.2401,24.1604,24.1604,23300.0
2007-04-02 09:50:00,27.29,27.32,27.21,27.22,16000.0,24.1692,24.1958,24.0984,24.1072,16000.0
2007-04-02 09:55:00,27.22,27.24,27.16,27.22,41500.0,24.1072,24.1249,24.0541,24.1072,41500.0
2007-04-02 10:00:00,27.22,27.23,27.1,27.13,36300.0,24.1072,24.1161,24.001,24.0275,36300.0
2007-04-02 10:05:00,27.13,27.14,27.01,27.04,47800.0,24.0275,24.0364,23.9212,23.9478,47800.0
2007-04-02 10:10:00,27.04,27.06,26.98,27.02,40100.0,23.9478,23.9655,23.8947,23.9301,40100.0
2007-04-02 10:15:00,27.03,27.06,26.95,27.0,40600.0,23.939,23.9655,23.8681,23.9124,40600.0
2007-04-02 10:20:00,27.01,27.09,27.0,27.05,23500.0,23.9212,23.9921,23.9124,23.9567,23500.0
2007-04-02 10:25:00,27.05,27.09,27.02,27.08,21000.0,23.9567,23.9921,23.9301,23.9832,21000.0
2007-04-02 10:30:00,27.09,27.14,27.05,27.05,25700.0,23.9921,24.0364,23.9567,23.9567,25700.0
2007-04-02 10:35:00,27.05,27.08,27.02,27.04,24100.0,23.9567,23.9832,23.9301,23.9478,24100.0
2007-04-02 10:40:00,27.04,27.05,27.0,27.0,53100.0,23.9478,23.9567,23.9124,23.9124,53100.0
2007-04-02 10:45:00,27.01,27.02,26.97,27.0,33100.0,23.9212,23.9301,23.8858,23.9124,33100.0
2007-04-02 10:50:00,27.0,27.03,26.99,27.03,11800.0,23.9124,23.939,23.9035,23.939,11800.0
2007-04-02 10:55:00,27.03,27.1,27.02,27.07,40300.0,23.939,24.001,23.9301,23.9744,40300.0
2007-04-02 11:00:00,27.06,27.09,27.05,27.07,32200.0,23.9655,23.9921,23.9567,23.9744,32200.0
2007-04-02 11:05:00,27.07,27.14,27.07,27.09,55300.0,23.9744,24.0364,23.9744,23.9921,55300.0
2007-04-02 11:10:00,27.09,27.09,27.05,27.08,20300.0,23.9921,23.9921,23.9567,23.9832,20300.0
2007-04-02 11:15:00,27.08,27.09,27.05,27.05,66000.0,23.9832,23.9921,23.9567,23.9567,66000.0
2007-04-02 11:20:00,27.06,27.06,27.03,27.03,11200.0,23.9655,23.9655,23.939,23.939,11200.0
2007-04-02 11:25:00,27.04,27.04,26.98,27.01,34700.0,23.9478,23.9478,23.8947,23.9212,34700.0
2007-04-02 11:30:00,27.01,27.07,27.01,27.07,19700.0,23.9212,23.9744,23.9212,23.9744,19700.0
2007-04-02 11:35:00,27.07,27.11,27.07,27.11,13700.0,23.9744,24.0098,23.9744,24.0098,13700.0
2007-04-02 11:40:00,27.1,27.12,27.1,27.1,135300.0,24.001,24.0187,24.001,24.001,135300.0
2007-04-02 11:45:00,27.09,27.1,27.08,27.08,41300.0,23.9921,24.001,23.9832,23.9832,41300.0
2007-04-02 11:50:00,27.07,27.07,27.04,27.05,9700.0,23.9744,23.9744,23.9478,23.9567,9700.0
2007-04-02 11:55:00,27.05,27.07,27.05,27.06,8700.0,23.9567,23.9744,23.9567,23.9655,8700.0
2007-04-02 12:00:00,27.06,27.07,27.06,27.07,5700.0,23.9655,23.9744,23.9655,23.9744,5700.0
2007-04-02 12:05:00,27.07,27.08,27.06,27.06,31700.0,23.9744,23.9832,23.9655,23.9655,31700.0
2007-04-02 12:10:00,27.06,27.09,27.05,27.09,18200.0,23.9655,23.9921,23.9567,23.9921,18200.0
2007-04-02 12:15:00,27.08,27.13,27.08,27.1,15000.0,23.9832,24.0275,23.9832,24.001,15000.0
2007-04-02 12:20:00,27.1,27.1,27.07,27.07,6900.0,24.001,24.001,23.9744,23.9744,6900.0
2007-04-02 12:25:00,27.07,27.07,27.06,27.06,9000.0,23.9744,23.9744,23.9655,23.9655,9000.0
2007-04-02 12:30:00,27.06,27.09,27.06,27.08,24600.0,23.9655,23.9921,23.9655,23.9832,24600.0
2007-04-02 12:35:00,27.09,27.1,27.09,27.09,39600.0,23.9921,24.001,23.9921,23.9921,39600.0
2007-04-02 12:40:00,27.09,27.1,27.09,27.09,6300.0,23.9921,24.001,23.9921,23.9921,6300.0
2007-04-02 12:45:00,27.1,27.1,27.08,27.08,12200.0,24.001,24.001,23.9832,23.9832,12200.0
2007-04-02 12:50:00,27.09,27.1,27.09,27.09,10600.0,23.9921,24.001,23.9921,23.9921,10600.0
2007-04-02 12:55:00,27.1,27.1,27.05,27.07,27100.0,24.001,24.001,23.9567,23.9744,27100.0
2007-04-02 13:00:00,27.07,27.1,27.07,27.09,12100.0,23.9744,24.001,23.9744,23.9921,12100.0
2007-04-02 13:05:00,27.1,27.1,27.09,27.09,65700.0,24.001,24.001,23.9921,23.9921,65700.0
2007-04-02 13:10:00,27.1,27.11,27.05,27.09,33300.0,24.001,24.0098,23.9567,23.9921,33300.0
2007-04-02 13:15:00,27.09,27.1,27.05,27.06,79400.0,23.9921,24.001,23.9567,23.9655,79400.0
2007-04-02 13:20:00,27.05,27.08,27.04,27.06,106800.0,23.9567,23.9832,23.9478,23.9655,106800.0
2007-04-02 13:25:00,27.06,27.07,27.06,27.07,6100.0,23.9655,23.9744,23.9655,23.9744,6100.0
2007-04-02 13:30:00,27.07,27.07,27.06,27.06,6400.0,23.9744,23.9744,23.9655,23.9655,6400.0
2007-04-02 13:35:00,27.07,27.07,27.06,27.06,11900.0,23.9744,23.9744,23.9655,23.9655,11900.0
2007-04-02 13:40:00,27.06,27.08,27.03,27.03,20700.0,23.9655,23.9832,23.939,23.939,20700.0
2007-04-02 13:45:00,27.04,27.07,27.03,27.06,66300.0,23.9478,23.9744,23.939,23.9655,66300.0
2007-04-02 13:50:00,27.07,27.07,27.04,27.05,35600.0,23.9744,23.9744,23.9478,23.9567,35600.0
2007-04-02 13:55:00,27.05,27.07,27.02,27.02,41300.0,23.9567,23.9744,23.9301,23.9301,41300.0
2007-04-02 14:00:00,27.02,27.04,26.97,26.98,62000.0,23.9301,23.9478,23.8858,23.8947,62000.0
2007-04-02 14:05:00,26.98,27.02,26.97,27.01,14700.0,23.8947,23.9301,23.8858,23.9212,14700.0
2007-04-02 14:10:00,27.01,27.03,26.98,27.01,68200.0,23.9212,23.939,23.8947,23.9212,68200.0
2007-04-02 14:15:00,27.0,27.05,26.99,27.05,16100.0,23.9124,23.9567,23.9035,23.9567,16100.0
2007-04-02 14:20:00,27.05,27.1,27.04,27.1,13000.0,23.9567,24.001,23.9478,24.001,13000.0
2007-04-02 14:25:00,27.1,27.11,27.08,27.09,10300.0,24.001,24.0098,23.9832,23.9921,10300.0
2007-04-02 14:30:00,27.08,27.08,27.06,27.07,16500.0,23.9832,23.9832,23.9655,23.9744,16500.0
2007-04-02 14:35:00,27.06,27.08,27.05,27.06,40300.0,23.9655,23.9832,23.9567,23.9655,40300.0
2007-04-02 14:40:00,27.06,27.08,27.05,27.08,44500.0,23.9655,23.9832,23.9567,23.9832,44500.0
2007-04-02 14:45:00,27.08,27.08,27.04,27.06,20700.0,23.9832,23.9832,23.9478,23.9655,20700.0
2007-04-02 14:50:00,27.06,27.07,27.05,27.06,8400.0,23.9655,23.9744,23.9567,23.9655,8400.0
2007-04-02 14:55:00,27.06,27.07,27.05,27.05,13900.0,23.9655,23.9744,23.9567,23.9567,13900.0
2007-04-02 15:00:00,27.05,27.07,27.05,27.06,8700.0,23.9567,23.9744,23.9567,23.9655,8700.0
2007-04-02 15:05:00,27.06,27.13,27.06,27.13,45900.0,23.9655,24.0275,23.9655,24.0275,45900.0
2007-04-02 15:10:00,27.12,27.17,27.12,27.16,42500.0,24.0187,24.0629,24.0187,24.0541,42500.0
2007-04-02 15:15:00,27.15,27.2,27.14,27.18,51800.0,24.0452,24.0895,24.0364,24.0718,51800.0
2007-04-02 15:20:00,27.18,27.19,27.18,27.19,15300.0,24.0718,24.0807,24.0718,24.0807,15300.0
2007-04-02 15:25:00,27.19,27.2,27.17,27.18,21500.0,24.0807,24.0895,24.0629,24.0718,21500.0
2007-04-02 15:30:00,27.19,27.19,27.16,27.17,23900.0,24.0807,24.0807,24.0541,24.0629,23900.0
2007-04-02 15:35:00,27.17,27.17,27.13,27.14,15300.0,24.0629,24.0629,24.0275,24.0364,15300.0
2007-04-02 15:40:00,27.13,27.17,27.12,27.16,83400.0,24.0275,24.0629,24.0187,24.0541,83400.0
2007-04-02 15:45:00,27.16,27.16,27.06,27.07,92200.0,24.0541,24.0541,23.9655,23.9744,92200.0
2007-04-02 15:50:00,27.08,27.12,27.07,27.11,59400.0,23.9832,24.0187,23.9744,24.0098,59400.0
2007-04-02 15:55:00,27.11,27.12,27.08,27.08,126000.0,24.0098,24.0187,23.9832,23.9832,126000.0
2007-04-03 09:30:00,27.21,28.15,27.05,27.2,61100.0,24.0984,24.9309,23.9567,24.0895,61100.0
2007-04-03 09:35:00,27.2,27.21,27.19,27.2,30500.0,24.0895,24.0984,24.0807,24.0895,30500.0
2007-04-03 09:40:00,27.2,27.3,27.19,27.28,30100.0,24.0895,24.1781,24.0807,24.1604,30100.0
2007-04-03 09:45:00,27.28,27.47,27.28,27.43,35400.0,24.1604,24.3286,24.1604,24.2932,35400.0
2007-04-03 09:50:00,27.44,27.46,27.38,27.45,20800.0,24.3021,24.3198,24.2489,24.3109,20800.0
2007-04-03 09:55:00,27.45,27.46,27.41,27.42,14900.0,24.3109,24.3198,24.2755,24.2844,14900.0
2007-04-03 10:00:00,27.43,27.55,27.42,27.55,81300.0,24.2932,24.3995,24.2844,24.3995,81300.0
2007-04-03 10:05:00,27.56,27.59,27.46,27.48,48800.0,24.4084,24.4349,24.3198,24.3375,48800.0
2007-04-03 10:10:00,27.48,27.5,27.45,27.45,20200.0,24.3375,24.3552,24.3109,24.3109,20200.0
2007-04-03 10:15:00,27.45,27.47,27.44,27.47,24000.0,24.3109,24.3286,24.3021,24.3286,24000.0
2007-04-03 10:20:00,27.47,27.54,27.47,27.49,55100.0,24.3286,24.3906,24.3286,24.3464,55100.0
2007-04-03 10:25:00,27.5,27.5,27.49,27.49,17900.0,24.3552,24.3552,24.3464,24.3464,17900.0
2007-04-03 10:30:00,27.49,27.51,27.49,27.51,18800.0,24.3464,24.3641,24.3464,24.3641,18800.0
2007-04-03 10:35:00,27.5,27.53,27.48,27.49,13900.0,24.3552,24.3818,24.3375,24.3464,13900.0
2007-04-03 10:40:00,27.49,27.63,27.48,27.63,74500.0,24.3464,24.4703,24.3375,24.4703,74500.0
2007-04-03 10:45:00,27.64,27.73,27.63,27.71,60700.0,24.4792,24.5589,24.4703,24.5412,60700.0
2007-04-03 10:50:00,27.71,27.71,27.58,27.6,45900.0,24.5412,24.5412,24.4261,24.4438,45900.0
2007-04-03 10:55:00,27.6,27.62,27.57,27.6,34400.0,24.4438,24.4615,24.4172,24.4438,34400.0
2007-04-03 11:00:00,27.59,27.63,27.58,27.58,18900.0,24.4349,24.4703,24.4261,24.4261,18900.0
2007-04-03 11:05:00,27.58,27.59,27.51,27.52,48900.0,24.4261,24.4349,24.3641,24.3729,48900.0
2007-04-03 11:10:00,27.52,27.58,27.52,27.53,29900.0,24.3729,24.4261,24.3729,24.3818,29900.0
2007-04-03 11:15:00,27.53,27.53,27.5,27.5,20000.0,24.3818,24.3818,24.3552,24.3552,20000.0
2007-04-03 11:20:00,27.5,27.53,27.47,27.51,36100.0,24.3552,24.3818,24.3286,24.3641,36100.0
2007-04-03 11:25:00,27.52,27.53,27.51,27.52,20200.0,24.3729,24.3818,24.3641,24.3729,20200.0
2007-04-03 11:30:00,27.52,27.58,27.52,27.57,21000.0,24.3729,24.4261,24.3729,24.4172,21000.0
2007-04-03 11:35:00,27.57,27.59,27.56,27.57,20100.0,24.4172,24.4349,24.4084,24.4172,20100.0
2007-04-03 11:40:00,27.57,27.57,27.52,27.53,31200.0,24.4172,24.4172,24.3729,24.3818,31200.0
2007-04-03 11:45:00,27.53,27.6,27.52,27.57,35000.0,24.3818,24.4438,24.3729,24.4172,35000.0
2007-04-03 11:50:00,27.57,27.63,27.56,27.61,40700.0,24.4172,24.4703,24.4084,24.4526,40700.0
2007-04-03 11:55:00,27.61,27.61,27.58,27.6,14900.0,24.4526,24.4526,24.4261,24.4438,14900.0
2007-04-03 12:00:00,27.61,27.62,27.58,27.59,19500.0,24.4526,24.4615,24.4261,24.4349,19500.0
2007-04-03 12:05:00,27.59,27.62,27.59,27.6,9500.0,24.4349,24.4615,24.4349,24.4438,9500.0
2007-04-03 12:10:00,27.61,27.61,27.55,27.56,74200.0,24.4526,24.4526,24.3995,24.4084,74200.0
2007-04-03 12:15:00,27.55,27.57,27.54,27.55,19100.0,24.3995,24.4172,24.3906,24.3995,19100.0
2007-04-03 12:20:00,27.55,27.56,27.53,27.54,11600.0,24.3995,24.4084,24.3818,24.3906,11600.0
2007-04-03 12:25:00,27.54,27.54,27.52,27.54,25500.0,24.3906,24.3906,24.3729,24.3906,25500.0
2007-04-03 12:30:00,27.54,27.57,27.53,27.55,18700.0,24.3906,24.4172,24.3818,24.3995,18700.0
2007-04-03 12:35:00,27.55,27.56,27.54,27.55,13100.0,24.3995,24.4084,24.3906,24.3995,13100.0
2007-04-03 12:40:00,27.55,27.59,27.55,27.58,25200.0,24.3995,24.4349,24.3995,24.4261,25200.0
2007-04-03 12:45:00,27.58,27.59,27.55,27.59,34300.0,24.4261,24.4349,24.3995,24.4349,34300.0
2007-04-03 12:50:00,27.59,27.59,27.57,27.57,20600.0,24.4349,24.4349,24.4172,24.4172,20600.0
2007-04-03 12:55:00,27.57,27.58,27.56,27.56,16100.0,24.4172,24.4261,24.4084,24.4084,16100.0
2007-04-03 13:00:00,27.56,27.56,27.53,27.55,26200.0,24.4084,24.4084,24.3818,24.3995,26200.0
2007-04-03 13:05:00,27.54,27.57,27.53,27.56,27100.0,24.3906,24.4172,24.3818,24.4084,27100.0
2007-04-03 13:10:00,27.56,27.57,27.54,27.55,20300.0,24.4084,24.4172,24.3906,24.3995,20300.0
2007-04-03 13:15:00,27.55,27.57,27.55,27.56,19600.0,24.3995,24.4172,24.3995,24.4084,19600.0
2007-04-03 13:20:00,27.57,27.57,27.54,27.54,52500.0,24.4172,24.4172,24.3906,24.3906,52500.0
2007-04-03 13:25:00,27.55,27.56,27.54,27.56,12700.0,24.3995,24.4084,24.3906,24.4084,12700.0
2007-04-03 13:30:00,27.56,27.58,27.54,27.56,79500.0,24.4084,24.4261,24.3906,24.4084,79500.0
2007-04-03 13:35:00,27.55,27.55,27.54,27.55,23700.0,24.3995,24.3995,24.3906,24.3995,23700.0
2007-04-03 13:40:00,27.55,27.55,27.54,27.54,16700.0,24.3995,24.3995,24.3906,24.3906,16700.0
2007-04-03 13:45:00,27.55,27.58,27.54,27.54,77600.0,24.3995,24.4261,24.3906,24.3906,77600.0
2007-04-03 13:50:00,27.54,27.55,27.54,27.55,5200.0,24.3906,24.3995,24.3906,24.3995,5200.0
2007-04-03 13:55:00,27.55,27.55,27.52,27.53,33200.0,24.3995,24.3995,24.3729,24.3818,33200.0
2007-04-03 14:00:00,27.53,27.54,27.52,27.53,43400.0,24.3818,24.3906,24.3729,24.3818,43400.0
2007-04-03 14:05:00,27.53,27.53,27.51,27.51,8300.0,24.3818,24.3818,24.3641,24.3641,8300.0
2007-04-03 14:10:00,27.51,27.52,27.42,27.43,82600.0,24.3641,24.3729,24.2844,24.2932,82600.0
2007-04-03 14:15:00,27.43,27.43,27.42,27.43,16400.0,24.2932,24.2932,24.2844,24.2932,16400.0
2007-04-03 14:20:00,27.42,27.43,27.37,27.41,55900.0,24.2844,24.2932,24.2401,24.2755,55900.0
2007-04-03 14:25:00,27.42,27.43,27.38,27.42,33700.0,24.2844,24.2932,24.2489,24.2844,33700.0
2007-04-03 14:30:00,27.42,27.45,27.4,27.41,33700.0,24.2844,24.3109,24.2666,24.2755,33700.0
2007-04-03 14:35:00,27.42,27.45,27.42,27.45,20100.0,24.2844,24.3109,24.2844,24.3109,20100.0
2007-04-03 14:40:00,27.46,27.47,27.44,27.44,39900.0,24.3198,24.3286,24.3021,24.3021,39900.0
2007-04-03 14:45:00,27.44,27.44,27.4,27.42,64800.0,24.3021,24.3021,24.2666,24.2844,64800.0
2007-04-03 14:50:00,27.42,27.43,27.4,27.4,28800.0,24.2844,24.2932,24.2666,24.2666,28800.0
2007-04-03 14:55:00,27.41,27.42,27.4,27.4,48800.0,24.2755,24.2844,24.2666,24.2666,48800.0
2007-04-03 15:00:00,27.4,27.43,27.39,27.4,27600.0,24.2666,24.2932,24.2578,24.2666,27600.0
2007-04-03 15:05:00,27.4,27.45,27.39,27.44,30000.0,24.2666,24.3109,24.2578,24.3021,30000.0
2007-04-03 15:10:00,27.44,27.44,27.36,27.37,55200.0,24.3021,24.3021,24.2312,24.2401,55200.0
2007-04-03 15:15:00,27.37,27.38,27.35,27.36,35400.0,24.2401,24.2489,24.2224,24.2312,35400.0
2007-04-03 15:20:00,27.36,27.37,27.32,27.36,52000.0,24.2312,24.2401,24.1958,24.2312,52000.0
2007-04-03 15:25:00,27.36,27.41,27.36,27.41,15600.0,24.2312,24.2755,24.2312,24.2755,15600.0
2007-04-03 15:30:00,27.41,27.43,27.4,27.43,28200.0,24.2755,24.2932,24.2666,24.2932,28200.0
2007-04-03 15:35:00,27.43,27.45,27.4,27.45,32800.0,24.2932,24.3109,24.2666,24.3109,32800.0
2007-04-03 15:40:00,27.45,27.45,27.44,27.45,21500.0,24.3109,24.3109,24.3021,24.3109,21500.0
2007-04-03 15:45:00,27.45,27.47,27.42,27.43,39900.0,24.3109,24.3286,24.2844,24.2932,39900.0
2007-04-03 15:50:00,27.43,27.45,27.42,27.42,26100.0,24.2932,24.3109,24.2844,24.2844,26100.0
2007-04-03 15:55:00,27.43,27.43,27.41,27.42,64700.0,24.2932,24.2932,24.2755,24.2844,64700.0
2007-04-04 09:30:00,27.33,27.49,27.32,27.42,53500.0,24.2047,24.3464,24.1958,24.2844,53500.0
2007-04-04 09:35:00,27.44,27.49,27.42,27.47,30600.0,24.3021,24.3464,24.2844,24.3286,30600.0
2007-04-04 09:40:00,27.48,27.51,27.47,27.49,49600.0,24.3375,24.3641,24.3286,24.3464,49600.0
2007-04-04 09:45:00,27.49,27.61,27.48,27.59,31200.0,24.3464,24.4526,24.3375,24.4349,31200.0
2007-04-04 09:50:00,27.59,27.64,27.59,27.63,16900.0,24.4349,24.4792,24.4349,24.4703,16900.0
2007-04-04 09:55:00,27.63,27.65,27.63,27.63,44000.0,24.4703,24.4881,24.4703,24.4703,44000.0
2007-04-04 10:00:00,27.63,27.63,27.54,27.56,47800.0,24.4703,24.4703,24.3906,24.4084,47800.0
2007-04-04 10:05:00,27.56,27.66,27.56,27.64,41700.0,24.4084,24.4969,24.4084,24.4792,41700.0
2007-04-04 10:10:00,27.64,27.64,27.61,27.61,17300.0,24.4792,24.4792,24.4526,24.4526,17300.0
2007-04-04 10:15:00,27.61,27.63,27.57,27.57,22800.0,24.4526,24.4703,24.4172,24.4172,22800.0
2007-04-04 10:20:00,27.56,27.62,27.53,27.62,16100.0,24.4084,24.4615,24.3818,24.4615,16100.0
2007-04-04 10:25:00,27.61,27.63,27.61,27.62,24400.0,24.4526,24.4703,24.4526,24.4615,24400.0
2007-04-04 10:30:00,27.62,27.64,27.54,27.57,39300.0,24.4615,24.4792,24.3906,24.4172,39300.0
2007-04-04 10:35:00,27.57,27.58,27.54,27.56,27800.0,24.4172,24.4261,24.3906,24.4084,27800.0
2007-04-04 10:40:00,27.56,27.57,27.54,27.54,11400.0,24.4084,24.4172,24.3906,24.3906,11400.0
2007-04-04 10:45:00,27.54,27.54,27.5,27.52,22400.0,24.3906,24.3906,24.3552,24.3729,22400.0
2007-04-04 10:50:00,27.52,27.52,27.51,27.51,7900.0,24.3729,24.3729,24.3641,24.3641,7900.0
2007-04-04 10:55:00,27.52,27.55,27.51,27.55,12600.0,24.3729,24.3995,24.3641,24.3995,12600.0
2007-04-04 11:00:00,27.54,27.61,27.54,27.61,27400.0,24.3906,24.4526,24.3906,24.4526,27400.0
2007-04-04 11:05:00,27.6,27.61,27.54,27.55,136300.0,24.4438,24.4526,24.3906,24.3995,136300.0
2007-04-04 11:10:00,27.56,27.58,27.56,27.57,19000.0,24.4084,24.4261,24.4084,24.4172,19000.0
2007-04-04 11:15:00,27.57,27.6,27.56,27.6,8000.0,24.4172,24.4438,24.4084,24.4438,8000.0
2007-04-04 11:20:00,27.6,27.61,27.58,27.61,27200.0,24.4438,24.4526,24.4261,24.4526,27200.0
2007-04-04 11:25:00,27.6,27.61,27.59,27.6,12500.0,24.4438,24.4526,24.4349,24.4438,12500.0
2007-04-04 11:30:00,27.59,27.59,27.54,27.54,17700.0,24.4349,24.4349,24.3906,24.3906,17700.0
2007-04-04 11:35:00,27.55,27.56,27.54,27.54,20100.0,24.3995,24.4084,24.3906,24.3906,20100.0
2007-04-04 11:40:00,27.54,27.56,27.54,27.56,14900.0,24.3906,24.4084,24.3906,24.4084,14900.0
2007-04-04 11:45:00,27.55,27.56,27.55,27.55,26100.0,24.3995,24.4084,24.3995,24.3995,26100.0
2007-04-04 11:50:00,27.55,27.56,27.54,27.54,14900.0,24.3995,24.4084,24.3906,24.3906,14900.0
2007-04-04 11:55:00,27.54,27.56,27.53,27.55,82500.0,24.3906,24.4084,24.3818,24.3995,82500.0
2007-04-04 12:00:00,27.55,27.58,27.54,27.57,15700.0,24.3995,24.4261,24.3906,24.4172,15700.0
2007-04-04 12:05:00,27.58,27.6,27.57,27.58,25000.0,24.4261,24.4438,24.4172,24.4261,25000.0
2007-04-04 12:10:00,27.58,27.6,27.57,27.6,17700.0,24.4261,24.4438,24.4172,24.4438,17700.0
2007-04-04 12:15:00,27.6,27.6,27.57,27.58,33700.0,24.4438,24.4438,24.4172,24.4261,33700.0
2007-04-04 12:20:00,27.58,27.6,27.57,27.6,13800.0,24.4261,24.4438,24.4172,24.4438,13800.0
2007-04-04 12:25:00,27.6,27.6,27.52,27.52,23800.0,24.4438,24.4438,24.3729,24.3729,23800.0
2007-04-04 12:30:00,27.53,27.55,27.49,27.49,59400.0,24.3818,24.3995,24.3464,24.3464,59400.0
2007-04-04 12:35:00,27.5,27.5,27.49,27.5,10300.0,24.3552,24.3552,24.3464,24.3552,10300.0
2007-04-04 12:40:00,27.5,27.5,27.46,27.47,42100.0,24.3552,24.3552,24.3198,24.3286,42100.0
2007-04-04 12:45:00,27.46,27.47,27.43,27.44,15500.0,24.3198,24.3286,24.2932,24.3021,15500.0
2007-04-04 12:50:00,27.44,27.45,27.43,27.45,12400.0,24.3021,24.3109,24.2932,24.3109,12400.0
2007-04-04 12:55:00,27.45,27.48,27.44,27.48,19300.0,24.3109,24.3375,24.3021,24.3375,19300.0
2007-04-04 13:00:00,27.48,27.48,27.41,27.43,34300.0,24.3375,24.3375,24.2755,24.2932,34300.0
2007-04-04 13:05:00,27.43,27.45,27.42,27.44,19700.0,24.2932,24.3109,24.2844,24.3021,19700.0
2007-04-04 13:10:00,27.44,27.45,27.44,27.44,9500.0,24.3021,24.3109,24.3021,24.3021,9500.0
2007-04-04 13:15:00,27.45,27.47,27.44,27.45,20600.0,24.3109,24.3286,24.3021,24.3109,20600.0
2007-04-04 13:20:00,27.45,27.47,27.44,27.44,21000.0,24.3109,24.3286,24.3021,24.3021,21000.0
2007-04-04 13:25:00,27.45,27.45,27.44,27.44,13700.0,24.3109,24.3109,24.3021,24.3021,13700.0
2007-04-04 13:30:00,27.44,27.44,27.42,27.42,21800.0,24.3021,24.3021,24.2844,24.2844,21800.0
2007-04-04 13:35:00,27.43,27.45,27.42,27.42,31500.0,24.2932,24.3109,24.2844,24.2844,31500.0
2007-04-04 13:40:00,27.42,27.42,27.36,27.4,51100.0,24.2844,24.2844,24.2312,24.2666,51100.0
2007-04-04 13:45:00,27.4,27.47,27.39,27.4,36600.0,24.2666,24.3286,24.2578,24.2666,36600.0
2007-04-04 13:50:00,27.4,27.41,27.39,27.41,12400.0,24.2666,24.2755,24.2578,24.2755,12400.0
2007-04-04 13:55:00,27.4,27.42,27.39,27.41,20500.0,24.2666,24.2844,24.2578,24.2755,20500.0
2007-04-04 14:00:00,27.4,27.41,27.4,27.41,8600.0,24.2666,24.2755,24.2666,24.2755,8600.0
2007-04-04 14:05:00,27.41,27.41,27.4,27.41,9300.0,24.2755,24.2755,24.2666,24.2755,9300.0
2007-04-04 14:10:00,27.41,27.45,27.41,27.43,32100.0,24.2755,24.3109,24.2755,24.2932,32100.0
2007-04-04 14:15:00,27.44,27.47,27.4,27.4,31000.0,24.3021,24.3286,24.2666,24.2666,31000.0
2007-04-04 14:20:00,27.4,27.41,27.37,27.37,51100.0,24.2666,24.2755,24.2401,24.2401,51100.0
2007-04-04 14:25:00,27.38,27.4,27.32,27.36,99500.0,24.2489,24.2666,24.1958,24.2312,99500.0
2007-04-04 14:30:00,27.36,27.42,27.33,27.36,83900.0,24.2312,24.2844,24.2047,24.2312,83900.0
2007-04-04 14:35:00,27.36,27.37,27.34,27.35,38600.0,24.2312,24.2401,24.2135,24.2224,38600.0
2007-04-04 14:40:00,27.35,27.39,27.34,27.37,45800.0,24.2224,24.2578,24.2135,24.2401,45800.0
2007-04-04 14:45:00,27.36,27.37,27.36,27.37,8300.0,24.2312,24.2401,24.2312,24.2401,8300.0
2007-04-04 14:50:00,27.37,27.37,27.32,27.33,43200.0,24.2401,24.2401,24.1958,24.2047,43200.0
2007-04-04 14:55:00,27.33,27.35,27.32,27.35,31600.0,24.2047,24.2224,24.1958,24.2224,31600.0
2007-04-04 15:00:00,27.35,27.35,27.32,27.33,33700.0,24.2224,24.2224,24.1958,24.2047,33700.0
2007-04-04 15:05:00,27.33,27.34,27.32,27.33,110500.0,24.2047,24.2135,24.1958,24.2047,110500.0
2007-04-04 15:10:00,27.32,27.32,27.24,27.28,147100.0,24.1958,24.1958,24.1249,24.1604,147100.0
2007-04-04 15:15:00,27.28,27.32,27.26,27.29,92400.0,24.1604,24.1958,24.1427,24.1692,92400.0
2007-04-04 15:20:00,27.29,27.33,27.28,27.32,80600.0,24.1692,24.2047,24.1604,24.1958,80600.0
2007-04-04 15:25:00,27.32,27.35,27.31,27.34,19500.0,24.1958,24.2224,24.1869,24.2135,19500.0
2007-04-04 15:30:00,27.35,27.37,27.28,27.28,69100.0,24.2224,24.2401,24.1604,24.1604,69100.0
2007-04-04 15:35:00,27.29,27.34,27.28,27.33,40600.0,24.1692,24.2135,24.1604,24.2047,40600.0
2007-04-04 15:40:00,27.33,27.35,27.33,27.33,40100.0,24.2047,24.2224,24.2047,24.2047,40100.0
2007-04-04 15:45:00,27.34,27.36,27.26,27.29,107400.0,24.2135,24.2312,24.1427,24.1692,107400.0
2007-04-04 15:50:00,27.29,27.32,27.28,27.31,45200.0,24.1692,24.1958,24.1604,24.1869,45200.0
2007-04-04 15:55:00,27.32,27.34,27.29,27.34,149800.0,24.1958,24.2135,24.1692,24.2135,149800.0
2007-04-05 09:30:00,27.29,27.4,27.28,27.38,43200.0,24.1692,24.2666,24.1604,24.2489,43200.0
2007-04-05 09:35:00,27.38,27.38,27.31,27.35,24500.0,24.2489,24.2489,24.1869,24.2224,24500.0
2007-04-05 09:40:00,27.35,27.4,27.35,27.4,10500.0,24.2224,24.2666,24.2224,24.2666,10500.0
2007-04-05 09:45:00,27.4,27.41,27.29,27.3,26000.0,24.2666,24.2755,24.1692,24.1781,26000.0
2007-04-05 09:50:00,27.31,27.38,27.3,27.35,16500.0,24.1869,24.2489,24.1781,24.2224,16500.0
2007-04-05 09:55:00,27.35,27.38,27.28,27.28,35800.0,24.2224,24.2489,24.1604,24.1604,35800.0
2007-04-05 10:00:00,27.29,27.32,27.28,27.32,15700.0,24.1692,24.1958,24.1604,24.1958,15700.0
2007-04-05 10:05:00,27.32,27.38,27.31,27.33,40800.0,24.1958,24.2489,24.1869,24.2047,40800.0
2007-04-05 10:10:00,27.33,27.34,27.28,27.29,25900.0,24.2047,24.2135,24.1604,24.1692,25900.0
2007-04-05 10:15:00,27.29,27.34,27.23,27.28,48900.0,24.1692,24.2135,24.1161,24.1604,48900.0
2007-04-05 10:20:00,27.28,27.28,27.21,27.27,65900.0,24.1604,24.1604,24.0984,24.1515,65900.0
2007-04-05 10:25:00,27.27,27.29,27.18,27.28,64500.0,24.1515,24.1692,24.0718,24.1604,64500.0
2007-04-05 10:30:00,27.29,27.31,27.28,27.3,13800.0,24.1692,24.1869,24.1604,24.1781,13800.0
2007-04-05 10:35:00,27.3,27.32,27.27,27.29,33100.0,24.1781,24.1958,24.1515,24.1692,33100.0
2007-04-05 10:40:00,27.3,27.33,27.28,27.32,21400.0,24.1781,24.2047,24.1604,24.1958,21400.0
2007-04-05 10:45:00,27.32,27.34,27.31,27.31,20200.0,24.1958,24.2135,24.1869,24.1869,20200.0
2007-04-05 10:50:00,27.32,27.34,27.31,27.31,23900.0,24.1958,24.2135,24.1869,24.1869,23900.0
2007-04-05 10:55:00,27.31,27.33,27.31,27.32,13900.0,24.1869,24.2047,24.1869,24.1958,13900.0
2007-04-05 11:00:00,27.32,27.34,27.31,27.33,32000.0,24.1958,24.2135,24.1869,24.2047,32000.0
2007-04-05 11:05:00,27.32,27.34,27.32,27.34,18400.0,24.1958,24.2135,24.1958,24.2135,18400.0
2007-04-05 11:10:00,27.34,27.34,27.29,27.31,45700.0,24.2135,24.2135,24.1692,24.1869,45700.0
2007-04-05 11:15:00,27.31,27.36,27.31,27.36,110600.0,24.1869,24.2312,24.1869,24.2312,110600.0
2007-04-05 11:20:00,27.35,27.36,27.31,27.34,97500.0,24.2224,24.2312,24.1869,24.2135,97500.0
2007-04-05 11:25:00,27.34,27.34,27.28,27.32,66500.0,24.2135,24.2135,24.1604,24.1958,66500.0
2007-04-05 11:30:00,27.31,27.32,27.27,27.28,16500.0,24.1869,24.1958,24.1515,24.1604,16500.0
2007-04-05 11:35:00,27.28,27.31,27.27,27.28,15300.0,24.1604,24.1869,24.1515,24.1604,15300.0
2007-04-05 11:40:00,27.28,27.3,27.25,27.29,125700.0,24.1604,24.1781,24.1338,24.1692,125700.0
2007-04-05 11:45:00,27.28,27.3,27.28,27.3,12400.0,24.1604,24.1781,24.1604,24.1781,12400.0
2007-04-05 11:50:00,27.29,27.29,27.27,27.27,8500.0,24.1692,24.1692,24.1515,24.1515,8500.0
2007-04-05 11:55:00,27.28,27.29,27.27,27.27,21200.0,24.1604,24.1692,24.1515,24.1515,21200.0
2007-04-05 12:00:00,27.27,27.33,27.27,27.32,24300.0,24.1515,24.2047,24.1515,24.1958,24300.0
2007-04-05 12:05:00,27.31,27.32,27.3,27.31,20500.0,24.1869,24.1958,24.1781,24.1869,20500.0
2007-04-05 12:10:00,27.31,27.31,27.3,27.3,5600.0,24.1869,24.1869,24.1781,24.1781,5600.0
2007-04-05 12:15:00,27.3,27.35,27.3,27.35,122900.0,24.1781,24.2224,24.1781,24.2224,122900.0
2007-04-05 12:20:00,27.35,27.38,27.34,27.35,35100.0,24.2224,24.2489,24.2135,24.2224,35100.0
2007-04-05 12:25:00,27.35,27.36,27.35,27.35,5700.0,24.2224,24.2312,24.2224,24.2224,5700.0
2007-04-05 12:30:00,27.35,27.38,27.35,27.35,31400.0,24.2224,24.2489,24.2224,24.2224,31400.0
2007-04-05 12:35:00,27.36,27.38,27.35,27.36,38600.0,24.2312,24.2489,24.2224,24.2312,38600.0
2007-04-05 12:40:00,27.36,27.36,27.35,27.36,13300.0,24.2312,24.2312,24.2224,24.2312,13300.0
2007-04-05 12:45:00,27.35,27.36,27.34,27.35,44400.0,24.2224,24.2312,24.2135,24.2224,44400.0
2007-04-05 12:50:00,27.35,27.38,27.35,27.36,27100.0,24.2224,24.2489,24.2224,24.2312,27100.0
2007-04-05 12:55:00,27.36,27.38,27.36,27.38,24800.0,24.2312,24.2489,24.2312,24.2489,24800.0
2007-04-05 13:00:00,27.38,27.44,27.37,27.44,44200.0,24.2489,24.3021,24.2401,24.3021,44200.0
2007-04-05 13:05:00,27.44,27.46,27.43,27.45,66700.0,24.3021,24.3198,24.2932,24.3109,66700.0
2007-04-05 13:10:00,27.45,27.46,27.4,27.44,71000.0,24.3109,24.3198,24.2666,24.3021,71000.0
2007-04-05 13:15:00,27.44,27.48,27.41,27.48,97800.0,24.3021,24.3375,24.2755,24.3375,97800.0
2007-04-05 13:20:00,27.48,27.48,27.46,27.46,13100.0,24.3375,24.3375,24.3198,24.3198,13100.0
2007-04-05 13:25:00,27.46,27.46,27.43,27.44,18900.0,24.3198,24.3198,24.2932,24.3021,18900.0
2007-04-05 13:30:00,27.44,27.47,27.44,27.46,14400.0,24.3021,24.3286,24.3021,24.3198,14400.0
2007-04-05 13:35:00,27.46,27.47,27.42,27.43,20300.0,24.3198,24.3286,24.2844,24.2932,20300.0
2007-04-05 13:40:00,27.44,27.46,27.43,27.45,17600.0,24.3021,24.3198,24.2932,24.3109,17600.0
2007-04-05 13:45:00,27.46,27.5,27.45,27.48,27200.0,24.3198,24.3552,24.3109,24.3375,27200.0
2007-04-05 13:50:00,27.48,27.48,27.4,27.4,80100.0,24.3375,24.3375,24.2666,24.2666,80100.0
2007-04-05 13:55:00,27.4,27.46,27.4,27.44,21900.0,24.2666,24.3198,24.2666,24.3021,21900.0
2007-04-05 14:00:00,27.45,27.45,27.38,27.43,33200.0,24.3109,24.3109,24.2489,24.2932,33200.0
2007-04-05 14:05:00,27.43,27.47,27.43,27.44,23800.0,24.2932,24.3286,24.2932,24.3021,23800.0
2007-04-05 14:10:00,27.45,27.46,27.44,27.44,34800.0,24.3109,24.3198,24.3021,24.3021,34800.0
2007-04-05 14:15:00,27.44,27.45,27.44,27.44,33100.0,24.3021,24.3109,24.3021,24.3021,33100.0
2007-04-05 14:20:00,27.44,27.46,27.44,27.46,17000.0,24.3021,24.3198,24.3021,24.3198,17000.0
2007-04-05 14:25:00,27.46,27.47,27.45,27.46,11300.0,24.3198,24.3286,24.3109,24.3198,11300.0
2007-04-05 14:30:00,27.46,27.5,27.46,27.49,25200.0,24.3198,24.3552,24.3198,24.3464,25200.0
2007-04-05 14:35:00,27.5,27.53,27.5,27.51,34800.0,24.3552,24.3818,24.3552,24.3641,34800.0
2007-04-05 14:40:00,27.51,27.52,27.49,27.49,32900.0,24.3641,24.3729,24.3464,24.3464,32900.0
2007-04-05 14:45:00,27.5,27.5,27.46,27.49,166000.0,24.3552,24.3552,24.3198,24.3464,166000.0
2007-04-05 14:50:00,27.49,27.51,27.48,27.5,19900.0,24.3464,24.3641,24.3375,24.3552,19900.0
2007-04-05 14:55:00,27.5,27.55,27.5,27.52,52800.0,24.3552,24.3995,24.3552,24.3729,52800.0
2007-04-05 15:00:00,27.52,27.53,27.51,27.52,15600.0,24.3729,24.3818,24.3641,24.3729,15600.0
2007-04-05 15:05:00,27.52,27.53,27.5,27.51,44000.0,24.3729,24.3818,24.3552,24.3641,44000.0
2007-04-05 15:10:00,27.5,27.51,27.49,27.5,51800.0,24.3552,24.3641,24.3464,24.3552,51800.0
2007-04-05 15:15:00,27.5,27.51,27.49,27.5,19200.0,24.3552,24.3641,24.3464,24.3552,19200.0
2007-04-05 15:20:00,27.49,27.53,27.49,27.52,33500.0,24.3464,24.3818,24.3464,24.3729,33500.0
2007-04-05 15:25:00,27.53,27.57,27.53,27.55,77300.0,24.3818,24.4172,24.3818,24.3995,77300.0
2007-04-05 15:30:00,27.54,27.57,27.53,27.57,50900.0,24.3906,24.4172,24.3818,24.4172,50900.0
2007-04-05 15:35:00,27.57,27.57,27.54,27.55,82800.0,24.4172,24.4172,24.3906,24.3995,82800.0
2007-04-05 15:40:00,27.55,27.56,27.55,27.55,23300.0,24.3995,24.4084,24.3995,24.3995,23300.0
2007-04-05 15:45:00,27.55,27.59,27.55,27.58,107300.0,24.3995,24.4349,24.3995,24.4261,107300.0
2007-04-05 15:50:00,27.58,27.62,27.55,27.59,115800.0,24.4261,24.4615,24.3995,24.4349,115800.0
2007-04-05 15:55:00,27.59,27.67,27.57,27.67,157300.0,24.4349,24.5058,24.4172,24.5058,157300.0
2007-04-09 09:30:00,27.6,27.67,27.6,27.6,80300.0,24.4438,24.5058,24.4438,24.4438,80300.0
2007-04-09 09:35:00,27.6,27.65,27.53,27.64,58900.0,24.4438,24.4881,24.3818,24.4792,58900.0
2007-04-09 09:40:00,27.65,27.65,27.59,27.59,56500.0,24.4881,24.4881,24.4349,24.4349,56500.0
2007-04-09 09:45:00,27.58,27.64,27.53,27.64,59100.0,24.4261,24.4792,24.3818,24.4792,59100.0
2007-04-09 09:50:00,27.64,27.71,27.64,27.7,40800.0,24.4792,24.5412,24.4792,24.5323,40800.0
2007-04-09 09:55:00,27.7,27.81,27.69,27.77,52000.0,24.5323,24.6298,24.5235,24.5943,52000.0
2007-04-09 10:00:00,27.78,27.78,27.74,27.78,52400.0,24.6032,24.6032,24.5678,24.6032,52400.0
2007-04-09 10:05:00,27.78,27.8,27.73,27.73,60300.0,24.6032,24.6209,24.5589,24.5589,60300.0
2007-04-09 10:10:00,27.73,27.75,27.7,27.74,86700.0,24.5589,24.5766,24.5323,24.5678,86700.0
2007-04-09 10:15:00,27.74,27.75,27.74,27.75,23700.0,24.5678,24.5766,24.5678,24.5766,23700.0
2007-04-09 10:20:00,27.75,27.8,27.74,27.79,34700.0,24.5766,24.6209,24.5678,24.612,34700.0
2007-04-09 10:25:00,27.79,27.86,27.79,27.85,65800.0,24.612,24.674,24.612,24.6652,65800.0
2007-04-09 10:30:00,27.85,27.94,27.85,27.94,103000.0,24.6652,24.7449,24.6652,24.7449,103000.0
2007-04-09 10:35:00,27.95,27.99,27.94,27.97,97900.0,24.7538,24.7892,24.7449,24.7715,97900.0
2007-04-09 10:40:00,27.97,28.04,27.97,28.0,116900.0,24.7715,24.8335,24.7715,24.798,116900.0
2007-04-09 10:45:00,28.0,28.02,27.99,28.01,81200.0,24.798,24.8157,24.7892,24.8069,81200.0
2007-04-09 10:50:00,28.01,28.03,28.01,28.02,25600.0,24.8069,24.8246,24.8069,24.8157,25600.0
2007-04-09 10:55:00,28.02,28.02,28.0,28.0,42300.0,24.8157,24.8157,24.798,24.798,42300.0
2007-04-09 11:00:00,28.0,28.03,28.0,28.02,25600.0,24.798,24.8246,24.798,24.8157,25600.0
2007-04-09 11:05:00,28.01,28.02,28.01,28.02,22900.0,24.8069,24.8157,24.8069,24.8157,22900.0
2007-04-09 11:10:00,28.01,28.03,28.01,28.02,30900.0,24.8069,24.8246,24.8069,24.8157,30900.0
2007-04-09 11:15:00,28.03,28.03,28.02,28.02,25000.0,24.8246,24.8246,24.8157,24.8157,25000.0
2007-04-09 11:20:00,28.02,28.03,28.02,28.03,39500.0,24.8157,24.8246,24.8157,24.8246,39500.0
2007-04-09 11:25:00,28.03,28.08,28.03,28.07,41200.0,24.8246,24.8689,24.8246,24.86,41200.0
2007-04-09 11:30:00,28.07,28.08,28.06,28.06,37600.0,24.86,24.8689,24.8512,24.8512,37600.0
2007-04-09 11:35:00,28.07,28.07,28.05,28.05,17100.0,24.86,24.86,24.8423,24.8423,17100.0
2007-04-09 11:40:00,28.06,28.09,28.05,28.09,50400.0,24.8512,24.8777,24.8423,24.8777,50400.0
2007-04-09 11:45:00,28.08,28.09,28.06,28.06,26500.0,24.8689,24.8777,24.8512,24.8512,26500.0
2007-04-09 11:50:00,28.06,28.06,28.05,28.05,21400.0,24.8512,24.8512,24.8423,24.8423,21400.0
2007-04-09 11:55:00,28.05,28.06,28.05,28.05,8500.0,24.8423,24.8512,24.8423,24.8423,8500.0
2007-04-09 12:00:00,28.05,28.06,28.05,28.05,19400.0,24.8423,24.8512,24.8423,24.8423,19400.0
2007-04-09 12:05:00,28.05,28.05,28.02,28.04,33200.0,24.8423,24.8423,24.8157,24.8335,33200.0
2007-04-09 12:10:00,28.03,28.04,28.01,28.02,48900.0,24.8246,24.8335,24.8069,24.8157,48900.0
2007-04-09 12:15:00,28.02,28.05,28.01,28.02,89000.0,24.8157,24.8423,24.8069,24.8157,89000.0
2007-04-09 12:20:00,28.02,28.02,28.0,28.0,40100.0,24.8157,24.8157,24.798,24.798,40100.0
2007-04-09 12:25:00,28.0,28.01,28.0,28.0,22200.0,24.798,24.8069,24.798,24.798,22200.0
2007-04-09 12:30:00,28.0,28.04,28.0,28.03,37500.0,24.798,24.8335,24.798,24.8246,37500.0
2007-04-09 12:35:00,28.02,28.04,28.0,28.04,36600.0,24.8157,24.8335,24.798,24.8335,36600.0
2007-04-09 12:40:00,28.03,28.04,28.03,28.04,15400.0,24.8246,24.8335,24.8246,24.8335,15400.0
2007-04-09 12:45:00,28.04,28.09,28.04,28.06,46600.0,24.8335,24.8777,24.8335,24.8512,46600.0
2007-04-09 12:50:00,28.06,28.06,28.04,28.05,16200.0,24.8512,24.8512,24.8335,24.8423,16200.0
2007-04-09 12:55:00,28.05,28.06,28.05,28.05,22800.0,24.8423,24.8512,24.8423,24.8423,22800.0
2007-04-09 13:00:00,28.05,28.06,28.05,28.05,21700.0,24.8423,24.8512,24.8423,24.8423,21700.0
2007-04-09 13:05:00,28.05,28.06,28.05,28.05,26400.0,24.8423,24.8512,24.8423,24.8423,26400.0
2007-04-09 13:10:00,28.05,28.06,28.04,28.05,30100.0,24.8423,24.8512,24.8335,24.8423,30100.0
2007-04-09 13:15:00,28.05,28.06,28.04,28.06,17500.0,24.8423,24.8512,24.8335,24.8512,17500.0
2007-04-09 13:20:00,28.05,28.06,28.04,28.05,18200.0,24.8423,24.8512,24.8335,24.8423,18200.0
2007-04-09 13:25:00,28.05,28.06,28.05,28.05,30200.0,24.8423,24.8512,24.8423,24.8423,30200.0
2007-04-09 13:30:00,28.05,28.06,28.04,28.06,41200.0,24.8423,24.8512,24.8335,24.8512,41200.0
2007-04-09 13:35:00,28.05,28.06,28.05,28.05,14700.0,24.8423,24.8512,24.8423,24.8423,14700.0
2007-04-09 13:40:00,28.05,28.06,28.05,28.05,12700.0,24.8423,24.8512,24.8423,24.8423,12700.0
2007-04-09 13:45:00,28.05,28.06,28.05,28.05,18500.0,24.8423,24.8512,24.8423,24.8423,18500.0
2007-04-09 13:50:00,28.05,28.06,28.05,28.05,30100.0,24.8423,24.8512,24.8423,24.8423,30100.0
2007-04-09 13:55:00,28.05,28.06,28.05,28.05,14800.0,24.8423,24.8512,24.8423,24.8423,14800.0
2007-04-09 14:00:00,28.05,28.06,28.05,28.05,84400.0,24.8423,24.8512,24.8423,24.8423,84400.0
2007-04-09 14:05:00,28.05,28.07,28.05,28.07,36400.0,24.8423,24.86,24.8423,24.86,36400.0
2007-04-09 14:10:00,28.07,28.07,28.06,28.06,20700.0,24.86,24.86,24.8512,24.8512,20700.0
2007-04-09 14:15:00,28.07,28.08,28.05,28.07,104200.0,24.86,24.8689,24.8423,24.86,104200.0
2007-04-09 14:20:00,28.07,28.1,28.07,28.08,55600.0,24.86,24.8866,24.86,24.8689,55600.0
2007-04-09 14:25:00,28.08,28.1,28.08,28.1,55200.0,24.8689,24.8866,24.8689,24.8866,55200.0
2007-04-09 14:30:00,28.1,28.11,28.09,28.11,30000.0,24.8866,24.8955,24.8777,24.8955,30000.0
2007-04-09 14:35:00,28.1,28.11,28.1,28.1,31400.0,24.8866,24.8955,24.8866,24.8866,31400.0
2007-04-09 14:40:00,28.11,28.14,28.1,28.11,107100.0,24.8955,24.922,24.8866,24.8955,107100.0
2007-04-09 14:45:00,28.11,28.15,28.11,28.14,179800.0,24.8955,24.9309,24.8955,24.922,179800.0
2007-04-09 14:50:00,28.14,28.18,28.14,28.17,95600.0,24.922,24.9575,24.922,24.9486,95600.0
2007-04-09 14:55:00,28.17,28.17,28.15,28.16,68000.0,24.9486,24.9486,24.9309,24.9397,68000.0
2007-04-09 15:00:00,28.16,28.17,28.14,28.15,124500.0,24.9397,24.9486,24.922,24.9309,124500.0
2007-04-09 15:05:00,28.14,28.15,28.13,28.15,60100.0,24.922,24.9309,24.9132,24.9309,60100.0
2007-04-09 15:10:00,28.15,28.17,28.14,28.17,73600.0,24.9309,24.9486,24.922,24.9486,73600.0
2007-04-09 15:15:00,28.17,28.17,28.15,28.16,27200.0,24.9486,24.9486,24.9309,24.9397,27200.0
2007-04-09 15:20:00,28.15,28.16,28.13,28.15,90600.0,24.9309,24.9397,24.9132,24.9309,90600.0
2007-04-09 15:25:00,28.15,28.16,28.14,28.14,40200.0,24.9309,24.9397,24.922,24.922,40200.0
2007-04-09 15:30:00,28.15,28.19,28.14,28.19,80200.0,24.9309,24.9663,24.922,24.9663,80200.0
2007-04-09 15:35:00,28.18,28.19,28.17,28.17,62300.0,24.9575,24.9663,24.9486,24.9486,62300.0
2007-04-09 15:40:00,28.17,28.18,28.15,28.17,94100.0,24.9486,24.9575,24.9309,24.9486,94100.0
2007-04-09 15:45:00,28.17,28.2,28.16,28.2,96000.0,24.9486,24.9752,24.9397,24.9752,96000.0
2007-04-09 15:50:00,28.19,28.2,28.16,28.19,355600.0,24.9663,24.9752,24.9397,24.9663,355600.0
2007-04-09 15:55:00,28.2,28.2,28.13,28.14,326900.0,24.9752,24.9752,24.9132,24.922,326900.0
2007-04-10 09:30:00,28.05,28.08,27.95,28.07,82200.0,24.8423,24.8689,24.7538,24.86,82200.0
2007-04-10 09:35:00,28.07,28.23,28.07,28.21,46100.0,24.86,25.0017,24.86,24.984,46100.0
2007-04-10 09:40:00,28.21,28.22,28.16,28.17,52700.0,24.984,24.9929,24.9397,24.9486,52700.0
2007-04-10 09:45:00,28.17,28.18,28.15,28.16,24600.0,24.9486,24.9575,24.9309,24.9397,24600.0
2007-04-10 09:50:00,28.16,28.18,28.16,28.17,29400.0,24.9397,24.9575,24.9397,24.9486,29400.0
2007-04-10 09:55:00,28.18,28.26,28.17,28.24,82300.0,24.9575,25.0283,24.9486,25.0106,82300.0
2007-04-10 10:00:00,28.23,28.25,28.2,28.25,138900.0,25.0017,25.0194,24.9752,25.0194,138900.0
2007-04-10 10:05:00,28.24,28.25,28.2,28.24,58700.0,25.0106,25.0194,24.9752,25.0106,58700.0
2007-04-10 10:10:00,28.24,28.25,28.21,28.25,151900.0,25.0106,25.0194,24.984,25.0194,151900.0
2007-04-10 10:15:00,28.24,28.27,28.22,28.23,71900.0,25.0106,25.0372,24.9929,25.0017,71900.0
2007-04-10 10:20:00,28.23,28.26,28.22,28.25,101000.0,25.0017,25.0283,24.9929,25.0194,101000.0
2007-04-10 10:25:00,28.25,28.28,28.25,28.28,19600.0,25.0194,25.046,25.0194,25.046,19600.0
2007-04-10 10:30:00,28.28,28.3,28.25,28.26,45500.0,25.046,25.0637,25.0194,25.0283,45500.0
2007-04-10 10:35:00,28.25,28.29,28.24,28.29,78600.0,25.0194,25.0549,25.0106,25.0549,78600.0
2007-04-10 10:40:00,28.28,28.28,28.24,28.25,42600.0,25.046,25.046,25.0106,25.0194,42600.0
2007-04-10 10:45:00,28.24,28.28,28.24,28.28,33300.0,25.0106,25.046,25.0106,25.046,33300.0
2007-04-10 10:50:00,28.28,28.28,28.25,28.26,46800.0,25.046,25.046,25.0194,25.0283,46800.0
2007-04-10 10:55:00,28.26,28.27,28.26,28.26,37300.0,25.0283,25.0372,25.0283,25.0283,37300.0
2007-04-10 11:00:00,28.26,28.27,28.25,28.26,37100.0,25.0283,25.0372,25.0194,25.0283,37100.0
2007-04-10 11:05:00,28.26,28.26,28.25,28.25,32600.0,25.0283,25.0283,25.0194,25.0194,32600.0
2007-04-10 11:10:00,28.25,28.26,28.24,28.25,68900.0,25.0194,25.0283,25.0106,25.0194,68900.0
2007-04-10 11:15:00,28.26,28.27,28.24,28.26,35200.0,25.0283,25.0372,25.0106,25.0283,35200.0
2007-04-10 11:20:00,28.25,28.26,28.2,28.21,59600.0,25.0194,25.0283,24.9752,24.984,59600.0
2007-04-10 11:25:00,28.2,28.21,28.19,28.21,76800.0,24.9752,24.984,24.9663,24.984,76800.0
2007-04-10 11:30:00,28.21,28.26,28.21,28.26,49700.0,24.984,25.0283,24.984,25.0283,49700.0
2007-04-10 11:35:00,28.26,28.26,28.24,28.25,36800.0,25.0283,25.0283,25.0106,25.0194,36800.0
2007-04-10 11:40:00,28.25,28.26,28.25,28.25,12700.0,25.0194,25.0283,25.0194,25.0194,12700.0
2007-04-10 11:45:00,28.25,28.28,28.25,28.26,34500.0,25.0194,25.046,25.0194,25.0283,34500.0
2007-04-10 11:50:00,28.25,28.27,28.25,28.25,33900.0,25.0194,25.0372,25.0194,25.0194,33900.0
2007-04-10 11:55:00,28.25,28.27,28.25,28.25,22500.0,25.0194,25.0372,25.0194,25.0194,22500.0
2007-04-10 12:00:00,28.25,28.26,28.25,28.25,45900.0,25.0194,25.0283,25.0194,25.0194,45900.0
2007-04-10 12:05:00,28.26,28.26,28.24,28.25,50300.0,25.0283,25.0283,25.0106,25.0194,50300.0
2007-04-10 12:10:00,28.25,28.26,28.23,28.24,32400.0,25.0194,25.0283,25.0017,25.0106,32400.0
2007-04-10 12:15:00,28.23,28.24,28.21,28.21,59900.0,25.0017,25.0106,24.984,24.984,59900.0
2007-04-10 12:20:00,28.22,28.23,28.21,28.23,116400.0,24.9929,25.0017,24.984,25.0017,116400.0
2007-04-10 12:25:00,28.24,28.26,28.24,28.26,66100.0,25.0106,25.0283,25.0106,25.0283,66100.0
2007-04-10 12:30:00,28.25,28.26,28.24,28.25,29600.0,25.0194,25.0283,25.0106,25.0194,29600.0
2007-04-10 12:35:00,28.25,28.26,28.24,28.25,39200.0,25.0194,25.0283,25.0106,25.0194,39200.0
2007-04-10 12:40:00,28.24,28.25,28.21,28.21,103600.0,25.0106,25.0194,24.984,24.984,103600.0
2007-04-10 12:45:00,28.21,28.23,28.21,28.22,87600.0,24.984,25.0017,24.984,24.9929,87600.0
2007-04-10 12:50:00,28.22,28.22,28.2,28.2,43900.0,24.9929,24.9929,24.9752,24.9752,43900.0
2007-04-10 12:55:00,28.21,28.22,28.19,28.2,45900.0,24.984,24.9929,24.9663,24.9752,45900.0
2007-04-10 13:00:00,28.21,28.24,28.2,28.24,102100.0,24.984,25.0106,24.9752,25.0106,102100.0
2007-04-10 13:05:00,28.24,28.25,28.23,28.25,65700.0,25.0106,25.0194,25.0017,25.0194,65700.0
2007-04-10 13:10:00,28.25,28.25,28.2,28.21,91900.0,25.0194,25.0194,24.9752,24.984,91900.0
2007-04-10 13:15:00,28.22,28.23,28.21,28.21,75000.0,24.9929,25.0017,24.984,24.984,75000.0
2007-04-10 13:20:00,28.21,28.22,28.21,28.21,45400.0,24.984,24.9929,24.984,24.984,45400.0
2007-04-10 13:25:00,28.22,28.22,28.21,28.21,9900.0,24.9929,24.9929,24.984,24.984,9900.0
2007-04-10 13:30:00,28.21,28.25,28.19,28.25,137900.0,24.984,25.0194,24.9663,25.0194,137900.0
2007-04-10 13:35:00,28.25,28.27,28.25,28.26,20900.0,25.0194,25.0372,25.0194,25.0283,20900.0
2007-04-10 13:40:00,28.27,28.28,28.26,28.27,35900.0,25.0372,25.046,25.0283,25.0372,35900.0
2007-04-10 13:45:00,28.28,28.28,28.26,28.27,35000.0,25.046,25.046,25.0283,25.0372,35000.0
2007-04-10 13:50:00,28.27,28.28,28.25,28.25,113300.0,25.0372,25.046,25.0194,25.0194,113300.0
2007-04-10 13:55:00,28.25,28.26,28.22,28.23,78500.0,25.0194,25.0283,24.9929,25.0017,78500.0
2007-04-10 14:00:00,28.22,28.27,28.22,28.25,46600.0,24.9929,25.0372,24.9929,25.0194,46600.0
2007-04-10 14:05:00,28.25,28.28,28.25,28.27,35700.0,25.0194,25.046,25.0194,25.0372,35700.0
2007-04-10 14:10:00,28.27,28.28,28.26,28.26,47400.0,25.0372,25.046,25.0283,25.0283,47400.0
2007-04-10 14:15:00,28.26,28.27,28.26,28.27,28900.0,25.0283,25.0372,25.0283,25.0372,28900.0
2007-04-10 14:20:00,28.27,28.27,28.26,28.27,27700.0,25.0372,25.0372,25.0283,25.0372,27700.0
2007-04-10 14:25:00,28.26,28.27,28.25,28.26,38300.0,25.0283,25.0372,25.0194,25.0283,38300.0
2007-04-10 14:30:00,28.25,28.27,28.24,28.25,106300.0,25.0194,25.0372,25.0106,25.0194,106300.0
2007-04-10 14:35:00,28.25,28.26,28.25,28.25,24000.0,25.0194,25.0283,25.0194,25.0194,24000.0
2007-04-10 14:40:00,28.25,28.26,28.25,28.25,19600.0,25.0194,25.0283,25.0194,25.0194,19600.0
2007-04-10 14:45:00,28.25,28.28,28.25,28.28,57900.0,25.0194,25.046,25.0194,25.046,57900.0
2007-04-10 14:50:00,28.28,28.28,28.25,28.25,37300.0,25.046,25.046,25.0194,25.0194,37300.0
2007-04-10 14:55:00,28.25,28.26,28.24,28.24,56800.0,25.0194,25.0283,25.0106,25.0106,56800.0
2007-04-10 15:00:00,28.24,28.26,28.24,28.25,56600.0,25.0106,25.0283,25.0106,25.0194,56600.0
2007-04-10 15:05:00,28.25,28.28,28.25,28.26,33400.0,25.0194,25.046,25.0194,25.0283,33400.0
2007-04-10 15:10:00,28.26,28.28,28.26,28.27,69300.0,25.0283,25.046,25.0283,25.0372,69300.0
2007-04-10 15:15:00,28.27,28.3,28.27,28.3,50800.0,25.0372,25.0637,25.0372,25.0637,50800.0
2007-04-10 15:20:00,28.29,28.33,28.29,28.32,44500.0,25.0549,25.0903,25.0549,25.0814,44500.0
2007-04-10 15:25:00,28.32,28.33,28.31,28.31,36800.0,25.0814,25.0903,25.0726,25.0726,36800.0
2007-04-10 15:30:00,28.31,28.33,28.3,28.33,38500.0,25.0726,25.0903,25.0637,25.0903,38500.0
2007-04-10 15:35:00,28.32,28.33,28.31,28.32,54500.0,25.0814,25.0903,25.0726,25.0814,54500.0
2007-04-10 15:40:00,28.31,28.35,28.31,28.34,81000.0,25.0726,25.108,25.0726,25.0992,81000.0
2007-04-10 15:45:00,28.35,28.35,28.31,28.31,153900.0,25.108,25.108,25.0726,25.0726,153900.0
2007-04-10 15:50:00,28.31,28.37,28.3,28.35,152700.0,25.0726,25.1257,25.0637,25.108,152700.0
2007-04-10 15:55:00,28.36,28.36,28.34,28.35,100900.0,25.1169,25.1169,25.0992,25.108,100900.0
2007-04-11 09:30:00,28.28,28.46,28.28,28.3,68400.0,25.046,25.2054,25.046,25.0637,68400.0
2007-04-11 09:35:00,28.29,28.34,28.29,28.33,26700.0,25.0549,25.0992,25.0549,25.0903,26700.0
2007-04-11 09:40:00,28.33,28.34,28.28,28.32,45600.0,25.0903,25.0992,25.046,25.0814,45600.0
2007-04-11 09:45:00,28.32,28.33,28.27,28.29,39100.0,25.0814,25.0903,25.0372,25.0549,39100.0
2007-04-11 09:50:00,28.3,28.33,28.26,28.26,39600.0,25.0637,25.0903,25.0283,25.0283,39600.0
2007-04-11 09:55:00,28.26,28.28,28.22,28.26,80200.0,25.0283,25.046,24.9929,25.0283,80200.0
2007-04-11 10:00:00,28.27,28.27,28.23,28.25,140700.0,25.0372,25.0372,25.0017,25.0194,140700.0
2007-04-11 10:05:00,28.26,28.27,28.23,28.26,58900.0,25.0283,25.0372,25.0017,25.0283,58900.0
2007-04-11 10:10:00,28.26,28.32,28.26,28.32,79900.0,25.0283,25.0814,25.0283,25.0814,79900.0
2007-04-11 10:15:00,28.33,28.33,28.21,28.22,90100.0,25.0903,25.0903,24.984,24.9929,90100.0
2007-04-11 10:20:00,28.23,28.26,28.13,28.19,204200.0,25.0017,25.0283,24.9132,24.9663,204200.0
2007-04-11 10:25:00,28.19,28.28,28.18,28.27,41700.0,24.9663,25.046,24.9575,25.0372,41700.0
2007-04-11 10:30:00,28.28,28.28,28.21,28.27,63300.0,25.046,25.046,24.984,25.0372,63300.0
2007-04-11 10:35:00,28.28,28.3,28.26,28.29,34600.0,25.046,25.0637,25.0283,25.0549,34600.0
2007-04-11 10:40:00,28.28,28.3,28.26,28.26,34200.0,25.046,25.0637,25.0283,25.0283,34200.0
2007-04-11 10:45:00,28.26,28.28,28.2,28.26,150800.0,25.0283,25.046,24.9752,25.0283,150800.0
2007-04-11 10:50:00,28.26,28.27,28.21,28.24,107600.0,25.0283,25.0372,24.984,25.0106,107600.0
2007-04-11 10:55:00,28.22,28.27,28.22,28.26,63000.0,24.9929,25.0372,24.9929,25.0283,63000.0
2007-04-11 11:00:00,28.26,28.27,28.26,28.26,24800.0,25.0283,25.0372,25.0283,25.0283,24800.0
2007-04-11 11:05:00,28.27,28.27,28.26,28.26,18300.0,25.0372,25.0372,25.0283,25.0283,18300.0
2007-04-11 11:10:00,28.27,28.29,28.26,28.29,118800.0,25.0372,25.0549,25.0283,25.0549,118800.0
2007-04-11 11:15:00,28.29,28.34,28.29,28.33,43300.0,25.0549,25.0992,25.0549,25.0903,43300.0
2007-04-11 11:20:00,28.34,28.39,28.33,28.39,43200.0,25.0992,25.1434,25.0903,25.1434,43200.0
2007-04-11 11:25:00,28.39,28.39,28.34,28.34,36800.0,25.1434,25.1434,25.0992,25.0992,36800.0
2007-04-11 11:30:00,28.35,28.35,28.32,28.33,83000.0,25.108,25.108,25.0814,25.0903,83000.0
2007-04-11 11:35:00,28.33,28.33,28.31,28.32,24400.0,25.0903,25.0903,25.0726,25.0814,24400.0
2007-04-11 11:40:00,28.33,28.35,28.31,28.33,81500.0,25.0903,25.108,25.0726,25.0903,81500.0
2007-04-11 11:45:00,28.33,28.33,28.3,28.3,39800.0,25.0903,25.0903,25.0637,25.0637,39800.0
2007-04-11 11:50:00,28.31,28.31,28.3,28.3,22400.0,25.0726,25.0726,25.0637,25.0637,22400.0
2007-04-11 11:55:00,28.31,28.32,28.29,28.32,59400.0,25.0726,25.0814,25.0549,25.0814,59400.0
2007-04-11 12:00:00,28.31,28.34,28.31,28.34,71900.0,25.0726,25.0992,25.0726,25.0992,71900.0
2007-04-11 12:05:00,28.35,28.36,28.33,28.36,75900.0,25.108,25.1169,25.0903,25.1169,75900.0
2007-04-11 12:10:00,28.37,28.37,28.29,28.29,75700.0,25.1257,25.1257,25.0549,25.0549,75700.0
2007-04-11 12:15:00,28.29,28.29,28.25,28.25,18200.0,25.0549,25.0549,25.0194,25.0194,18200.0
2007-04-11 12:20:00,28.26,28.32,28.25,28.3,114400.0,25.0283,25.0814,25.0194,25.0637,114400.0
2007-04-11 12:25:00,28.3,28.31,28.27,28.27,100100.0,25.0637,25.0726,25.0372,25.0372,100100.0
2007-04-11 12:30:00,28.27,28.33,28.27,28.28,127200.0,25.0372,25.0903,25.0372,25.046,127200.0
2007-04-11 12:35:00,28.28,28.32,28.28,28.29,21300.0,25.046,25.0814,25.046,25.0549,21300.0
2007-04-11 12:40:00,28.3,28.31,28.29,28.3,17500.0,25.0637,25.0726,25.0549,25.0637,17500.0
2007-04-11 12:45:00,28.3,28.31,28.3,28.31,12200.0,25.0637,25.0726,25.0637,25.0726,12200.0
2007-04-11 12:50:00,28.31,28.33,28.3,28.31,56800.0,25.0726,25.0903,25.0637,25.0726,56800.0
2007-04-11 12:55:00,28.31,28.32,28.29,28.29,11900.0,25.0726,25.0814,25.0549,25.0549,11900.0
2007-04-11 13:00:00,28.29,28.3,28.27,28.3,57400.0,25.0549,25.0637,25.0372,25.0637,57400.0
2007-04-11 13:05:00,28.31,28.34,28.3,28.33,35300.0,25.0726,25.0992,25.0637,25.0903,35300.0
2007-04-11 13:10:00,28.34,28.34,28.29,28.33,45500.0,25.0992,25.0992,25.0549,25.0903,45500.0
2007-04-11 13:15:00,28.32,28.34,28.32,28.32,23400.0,25.0814,25.0992,25.0814,25.0814,23400.0
2007-04-11 13:20:00,28.33,28.33,28.31,28.32,31600.0,25.0903,25.0903,25.0726,25.0814,31600.0
2007-04-11 13:25:00,28.32,28.36,28.31,28.35,86000.0,25.0814,25.1169,25.0726,25.108,86000.0
2007-04-11 13:30:00,28.35,28.36,28.34,28.35,11200.0,25.108,25.1169,25.0992,25.108,11200.0
2007-04-11 13:35:00,28.36,28.36,28.34,28.34,40300.0,25.1169,25.1169,25.0992,25.0992,40300.0
2007-04-11 13:40:00,28.35,28.35,28.32,28.32,22500.0,25.108,25.108,25.0814,25.0814,22500.0
2007-04-11 13:45:00,28.33,28.34,28.31,28.33,74200.0,25.0903,25.0992,25.0726,25.0903,74200.0
2007-04-11 13:50:00,28.34,28.37,28.32,28.36,67700.0,25.0992,25.1257,25.0814,25.1169,67700.0
2007-04-11 13:55:00,28.36,28.39,28.34,28.38,81700.0,25.1169,25.1434,25.0992,25.1346,81700.0
2007-04-11 14:00:00,28.37,28.37,28.25,28.27,115800.0,25.1257,25.1257,25.0194,25.0372,115800.0
2007-04-11 14:05:00,28.27,28.29,28.22,28.24,149800.0,25.0372,25.0549,24.9929,25.0106,149800.0
2007-04-11 14:10:00,28.25,28.29,28.22,28.28,146700.0,25.0194,25.0549,24.9929,25.046,146700.0
2007-04-11 14:15:00,28.29,28.3,28.26,28.29,83100.0,25.0549,25.0637,25.0283,25.0549,83100.0
2007-04-11 14:20:00,28.3,28.31,28.27,28.3,70800.0,25.0637,25.0726,25.0372,25.0637,70800.0
2007-04-11 14:25:00,28.3,28.31,28.29,28.29,50800.0,25.0637,25.0726,25.0549,25.0549,50800.0
2007-04-11 14:30:00,28.3,28.3,28.28,28.29,134500.0,25.0637,25.0637,25.046,25.0549,134500.0
2007-04-11 14:35:00,28.3,28.3,28.24,28.27,266100.0,25.0637,25.0637,25.0106,25.0372,266100.0
2007-04-11 14:40:00,28.28,28.3,28.25,28.26,93000.0,25.046,25.0637,25.0194,25.0283,93000.0
2007-04-11 14:45:00,28.25,28.3,28.24,28.29,116700.0,25.0194,25.0637,25.0106,25.0549,116700.0
2007-04-11 14:50:00,28.28,28.3,28.27,28.29,150400.0,25.046,25.0637,25.0372,25.0549,150400.0
2007-04-11 14:55:00,28.29,28.34,28.28,28.33,98000.0,25.0549,25.0992,25.046,25.0903,98000.0
2007-04-11 15:00:00,28.33,28.34,28.3,28.32,69600.0,25.0903,25.0992,25.0637,25.0814,69600.0
2007-04-11 15:05:00,28.32,28.36,28.28,28.35,166900.0,25.0814,25.1169,25.046,25.108,166900.0
2007-04-11 15:10:00,28.35,28.37,28.35,28.35,57200.0,25.108,25.1257,25.108,25.108,57200.0
2007-04-11 15:15:00,28.35,28.36,28.34,28.35,75800.0,25.108,25.1169,25.0992,25.108,75800.0
2007-04-11 15:20:00,28.35,28.38,28.35,28.35,47000.0,25.108,25.1346,25.108,25.108,47000.0
2007-04-11 15:25:00,28.36,28.37,28.34,28.34,73700.0,25.1169,25.1257,25.0992,25.0992,73700.0
2007-04-11 15:30:00,28.34,28.37,28.34,28.35,39500.0,25.0992,25.1257,25.0992,25.108,39500.0
2007-04-11 15:35:00,28.35,28.37,28.35,28.36,60500.0,25.108,25.1257,25.108,25.1169,60500.0
2007-04-11 15:40:00,28.36,28.38,28.35,28.37,54400.0,25.1169,25.1346,25.108,25.1257,54400.0
2007-04-11 15:45:00,28.38,28.4,28.36,28.36,61100.0,25.1346,25.1523,25.1169,25.1169,61100.0
2007-04-11 15:50:00,28.36,28.37,28.34,28.36,60200.0,25.1169,25.1257,25.0992,25.1169,60200.0
2007-04-11 15:55:00,28.36,28.39,28.35,28.37,144200.0,25.1169,25.1434,25.108,25.1257,144200.0
2007-04-12 09:30:00,28.4,28.43,28.26,28.43,57000.0,25.1523,25.1789,25.0283,25.1789,57000.0
2007-04-12 09:35:00,28.43,28.47,28.43,28.47,32400.0,25.1789,25.2143,25.1789,25.2143,32400.0
2007-04-12 09:40:00,28.47,28.47,28.38,28.41,37200.0,25.2143,25.2143,25.1346,25.1611,37200.0
2007-04-12 09:45:00,28.4,28.46,28.34,28.43,172100.0,25.1523,25.2054,25.0992,25.1789,172100.0
2007-04-12 09:50:00,28.44,28.45,28.4,28.41,47200.0,25.1877,25.1966,25.1523,25.1611,47200.0
2007-04-12 09:55:00,28.4,28.44,28.4,28.41,52500.0,25.1523,25.1877,25.1523,25.1611,52500.0
2007-04-12 10:00:00,28.41,28.44,28.41,28.44,46400.0,25.1611,25.1877,25.1611,25.1877,46400.0
2007-04-12 10:05:00,28.43,28.5,28.43,28.49,51200.0,25.1789,25.2409,25.1789,25.232,51200.0
2007-04-12 10:10:00,28.5,28.5,28.46,28.49,77200.0,25.2409,25.2409,25.2054,25.232,77200.0
2007-04-12 10:15:00,28.49,28.52,28.49,28.49,74900.0,25.232,25.2586,25.232,25.232,74900.0
2007-04-12 10:20:00,28.49,28.52,28.49,28.52,154200.0,25.232,25.2586,25.232,25.2586,154200.0
2007-04-12 10:25:00,28.52,28.55,28.5,28.52,63100.0,25.2586,25.2851,25.2409,25.2586,63100.0
2007-04-12 10:30:00,28.52,28.53,28.5,28.5,94400.0,25.2586,25.2674,25.2409,25.2409,94400.0
2007-04-12 10:35:00,28.5,28.51,28.47,28.48,49100.0,25.2409,25.2497,25.2143,25.2231,49100.0
2007-04-12 10:40:00,28.47,28.52,28.47,28.51,59000.0,25.2143,25.2586,25.2143,25.2497,59000.0
2007-04-12 10:45:00,28.51,28.56,28.51,28.52,61200.0,25.2497,25.294,25.2497,25.2586,61200.0
2007-04-12 10:50:00,28.52,28.58,28.52,28.56,85100.0,25.2586,25.3117,25.2586,25.294,85100.0
2007-04-12 10:55:00,28.56,28.58,28.56,28.57,33400.0,25.294,25.3117,25.294,25.3029,33400.0
2007-04-12 11:00:00,28.58,28.58,28.57,28.57,10500.0,25.3117,25.3117,25.3029,25.3029,10500.0
2007-04-12 11:05:00,28.57,28.58,28.57,28.57,7600.0,25.3029,25.3117,25.3029,25.3029,7600.0
2007-04-12 11:10:00,28.57,28.58,28.57,28.57,19900.0,25.3029,25.3117,25.3029,25.3029,19900.0
2007-04-12 11:15:00,28.57,28.57,28.51,28.52,29400.0,25.3029,25.3029,25.2497,25.2586,29400.0
2007-04-12 11:20:00,28.52,28.53,28.5,28.53,63800.0,25.2586,25.2674,25.2409,25.2674,63800.0
2007-04-12 11:25:00,28.52,28.53,28.52,28.52,15200.0,25.2586,25.2674,25.2586,25.2586,15200.0
2007-04-12 11:30:00,28.52,28.54,28.52,28.53,25900.0,25.2586,25.2763,25.2586,25.2674,25900.0
2007-04-12 11:35:00,28.53,28.53,28.5,28.5,32800.0,25.2674,25.2674,25.2409,25.2409,32800.0
2007-04-12 11:40:00,28.5,28.51,28.5,28.5,31600.0,25.2409,25.2497,25.2409,25.2409,31600.0
2007-04-12 11:45:00,28.5,28.51,28.5,28.51,5700.0,25.2409,25.2497,25.2409,25.2497,5700.0
2007-04-12 11:50:00,28.5,28.51,28.5,28.5,10700.0,25.2409,25.2497,25.2409,25.2409,10700.0
2007-04-12 11:55:00,28.5,28.51,28.5,28.5,13800.0,25.2409,25.2497,25.2409,25.2409,13800.0
2007-04-12 12:00:00,28.5,28.55,28.5,28.53,107500.0,25.2409,25.2851,25.2409,25.2674,107500.0
2007-04-12 12:05:00,28.54,28.55,28.52,28.53,95900.0,25.2763,25.2851,25.2586,25.2674,95900.0
2007-04-12 12:10:00,28.54,28.54,28.5,28.5,104100.0,25.2763,25.2763,25.2409,25.2409,104100.0
2007-04-12 12:15:00,28.51,28.52,28.5,28.51,56300.0,25.2497,25.2586,25.2409,25.2497,56300.0
2007-04-12 12:20:00,28.5,28.51,28.5,28.5,30500.0,25.2409,25.2497,25.2409,25.2409,30500.0
2007-04-12 12:25:00,28.51,28.52,28.5,28.5,26700.0,25.2497,25.2586,25.2409,25.2409,26700.0
2007-04-12 12:30:00,28.5,28.51,28.5,28.5,40300.0,25.2409,25.2497,25.2409,25.2409,40300.0
2007-04-12 12:35:00,28.5,28.51,28.5,28.5,12800.0,25.2409,25.2497,25.2409,25.2409,12800.0
2007-04-12 12:40:00,28.5,28.51,28.5,28.5,6500.0,25.2409,25.2497,25.2409,25.2409,6500.0
2007-04-12 12:45:00,28.5,28.51,28.5,28.5,17500.0,25.2409,25.2497,25.2409,25.2409,17500.0
2007-04-12 12:50:00,28.5,28.51,28.5,28.51,23200.0,25.2409,25.2497,25.2409,25.2497,23200.0
2007-04-12 12:55:00,28.51,28.52,28.51,28.52,4500.0,25.2497,25.2586,25.2497,25.2586,4500.0
2007-04-12 13:00:00,28.51,28.53,28.51,28.52,42000.0,25.2497,25.2674,25.2497,25.2586,42000.0
2007-04-12 13:05:00,28.51,28.52,28.5,28.51,8100.0,25.2497,25.2586,25.2409,25.2497,8100.0
2007-04-12 13:10:00,28.51,28.51,28.5,28.5,35000.0,25.2497,25.2497,25.2409,25.2409,35000.0
2007-04-12 13:15:00,28.5,28.51,28.5,28.5,25900.0,25.2409,25.2497,25.2409,25.2409,25900.0
2007-04-12 13:20:00,28.5,28.54,28.5,28.54,60200.0,25.2409,25.2763,25.2409,25.2763,60200.0
2007-04-12 13:25:00,28.53,28.54,28.53,28.53,57700.0,25.2674,25.2763,25.2674,25.2674,57700.0
2007-04-12 13:30:00,28.54,28.55,28.54,28.54,24000.0,25.2763,25.2851,25.2763,25.2763,24000.0
2007-04-12 13:35:00,28.54,28.55,28.54,28.55,33400.0,25.2763,25.2851,25.2763,25.2851,33400.0
2007-04-12 13:40:00,28.55,28.55,28.53,28.53,40900.0,25.2851,25.2851,25.2674,25.2674,40900.0
2007-04-12 13:45:00,28.53,28.54,28.53,28.53,5900.0,25.2674,25.2763,25.2674,25.2674,5900.0
2007-04-12 13:50:00,28.54,28.54,28.51,28.51,19400.0,25.2763,25.2763,25.2497,25.2497,19400.0
2007-04-12 13:55:00,28.51,28.53,28.5,28.52,100700.0,25.2497,25.2674,25.2409,25.2586,100700.0
2007-04-12 14:00:00,28.52,28.54,28.52,28.53,14300.0,25.2586,25.2763,25.2586,25.2674,14300.0
2007-04-12 14:05:00,28.53,28.53,28.49,28.49,46300.0,25.2674,25.2674,25.232,25.232,46300.0
2007-04-12 14:10:00,28.49,28.5,28.46,28.47,39500.0,25.232,25.2409,25.2054,25.2143,39500.0
2007-04-12 14:15:00,28.47,28.47,28.45,28.45,39900.0,25.2143,25.2143,25.1966,25.1966,39900.0
2007-04-12 14:20:00,28.46,28.46,28.45,28.46,22800.0,25.2054,25.2054,25.1966,25.2054,22800.0
2007-04-12 14:25:00,28.45,28.46,28.45,28.46,45800.0,25.1966,25.2054,25.1966,25.2054,45800.0
2007-04-12 14:30:00,28.46,28.48,28.45,28.47,46600.0,25.2054,25.2231,25.1966,25.2143,46600.0
2007-04-12 14:35:00,28.47,28.51,28.47,28.51,25100.0,25.2143,25.2497,25.2143,25.2497,25100.0
2007-04-12 14:40:00,28.51,28.51,28.49,28.5,55300.0,25.2497,25.2497,25.232,25.2409,55300.0
2007-04-12 14:45:00,28.5,28.51,28.5,28.51,12600.0,25.2409,25.2497,25.2409,25.2497,12600.0
2007-04-12 14:50:00,28.51,28.55,28.5,28.54,87200.0,25.2497,25.2851,25.2409,25.2763,87200.0
2007-04-12 14:55:00,28.54,28.55,28.53,28.53,245300.0,25.2763,25.2851,25.2674,25.2674,245300.0
2007-04-12 15:00:00,28.53,28.55,28.53,28.54,24800.0,25.2674,25.2851,25.2674,25.2763,24800.0
2007-04-12 15:05:00,28.54,28.55,28.54,28.54,32400.0,25.2763,25.2851,25.2763,25.2763,32400.0
2007-04-12 15:10:00,28.54,28.54,28.5,28.5,38400.0,25.2763,25.2763,25.2409,25.2409,38400.0
2007-04-12 15:15:00,28.51,28.51,28.5,28.5,9200.0,25.2497,25.2497,25.2409,25.2409,9200.0
2007-04-12 15:20:00,28.5,28.52,28.5,28.52,36500.0,25.2409,25.2586,25.2409,25.2586,36500.0
2007-04-12 15:25:00,28.51,28.55,28.51,28.55,88700.0,25.2497,25.2851,25.2497,25.2851,88700.0
2007-04-12 15:30:00,28.54,28.55,28.54,28.55,10500.0,25.2763,25.2851,25.2763,25.2851,10500.0
2007-04-12 15:35:00,28.54,28.55,28.51,28.52,61900.0,25.2763,25.2851,25.2497,25.2586,61900.0
2007-04-12 15:40:00,28.51,28.52,28.5,28.5,23100.0,25.2497,25.2586,25.2409,25.2409,23100.0
2007-04-12 15:45:00,28.5,28.52,28.5,28.51,47800.0,25.2409,25.2586,25.2409,25.2497,47800.0
2007-04-12 15:50:00,28.51,28.59,28.51,28.58,87500.0,25.2497,25.3206,25.2497,25.3117,87500.0
2007-04-12 15:55:00,28.58,28.59,28.56,28.57,144100.0,25.3117,25.3206,25.294,25.3029,144100.0
2007-04-13 09:30:00,28.5,28.56,28.47,28.49,83600.0,25.2409,25.294,25.2143,25.232,83600.0
2007-04-13 09:35:00,28.49,28.5,28.43,28.43,25400.0,25.232,25.2409,25.1789,25.1789,25400.0
2007-04-13 09:40:00,28.42,28.45,28.39,28.43,92800.0,25.17,25.1966,25.1434,25.1789,92800.0
2007-04-13 09:45:00,28.43,28.44,28.38,28.42,59000.0,25.1789,25.1877,25.1346,25.17,59000.0
2007-04-13 09:50:00,28.43,28.5,28.41,28.48,55800.0,25.1789,25.2409,25.1611,25.2231,55800.0
2007-04-13 09:55:00,28.47,28.49,28.45,28.45,47000.0,25.2143,25.232,25.1966,25.1966,47000.0
2007-04-13 10:00:00,28.45,28.48,28.43,28.45,75900.0,25.1966,25.2231,25.1789,25.1966,75900.0
2007-04-13 10:05:00,28.45,28.46,28.44,28.45,56900.0,25.1966,25.2054,25.1877,25.1966,56900.0
2007-04-13 10:10:00,28.45,28.46,28.43,28.45,48300.0,25.1966,25.2054,25.1789,25.1966,48300.0
2007-04-13 10:15:00,28.46,28.48,28.45,28.47,53500.0,25.2054,25.2231,25.1966,25.2143,53500.0
2007-04-13 10:20:00,28.46,28.53,28.46,28.49,25600.0,25.2054,25.2674,25.2054,25.232,25600.0
2007-04-13 10:25:00,28.49,28.5,28.47,28.47,34100.0,25.232,25.2409,25.2143,25.2143,34100.0
2007-04-13 10:30:00,28.47,28.48,28.46,28.48,69700.0,25.2143,25.2231,25.2054,25.2231,69700.0
2007-04-13 10:35:00,28.48,28.48,28.47,28.48,108100.0,25.2231,25.2231,25.2143,25.2231,108100.0
2007-04-13 10:40:00,28.48,28.49,28.46,28.46,114200.0,25.2231,25.232,25.2054,25.2054,114200.0
2007-04-13 10:45:00,28.46,28.47,28.38,28.45,101400.0,25.2054,25.2143,25.1346,25.1966,101400.0
2007-04-13 10:50:00,28.44,28.45,28.42,28.42,68100.0,25.1877,25.1966,25.17,25.17,68100.0
2007-04-13 10:55:00,28.42,28.43,28.39,28.43,135900.0,25.17,25.1789,25.1434,25.1789,135900.0
2007-04-13 11:00:00,28.42,28.44,28.42,28.44,29500.0,25.17,25.1877,25.17,25.1877,29500.0
2007-04-13 11:05:00,28.44,28.48,28.43,28.48,27900.0,25.1877,25.2231,25.1789,25.2231,27900.0
2007-04-13 11:10:00,28.48,28.49,28.46,28.49,71300.0,25.2231,25.232,25.2054,25.232,71300.0
2007-04-13 11:15:00,28.49,28.49,28.45,28.45,28100.0,25.232,25.232,25.1966,25.1966,28100.0
2007-04-13 11:20:00,28.45,28.46,28.45,28.45,15600.0,25.1966,25.2054,25.1966,25.1966,15600.0
2007-04-13 11:25:00,28.46,28.47,28.45,28.46,31100.0,25.2054,25.2143,25.1966,25.2054,31100.0
2007-04-13 11:30:00,28.46,28.48,28.46,28.48,33200.0,25.2054,25.2231,25.2054,25.2231,33200.0
2007-04-13 11:35:00,28.47,28.48,28.47,28.48,72200.0,25.2143,25.2231,25.2143,25.2231,72200.0
2007-04-13 11:40:00,28.48,28.48,28.47,28.47,39600.0,25.2231,25.2231,25.2143,25.2143,39600.0
2007-04-13 11:45:00,28.47,28.48,28.47,28.47,21000.0,25.2143,25.2231,25.2143,25.2143,21000.0
2007-04-13 11:50:00,28.48,28.48,28.47,28.47,10800.0,25.2231,25.2231,25.2143,25.2143,10800.0
2007-04-13 11:55:00,28.47,28.48,28.47,28.47,10300.0,25.2143,25.2231,25.2143,25.2143,10300.0
2007-04-13 12:00:00,28.47,28.48,28.46,28.47,17800.0,25.2143,25.2231,25.2054,25.2143,17800.0
2007-04-13 12:05:00,28.46,28.47,28.46,28.46,13700.0,25.2054,25.2143,25.2054,25.2054,13700.0
2007-04-13 12:10:00,28.46,28.47,28.44,28.44,79000.0,25.2054,25.2143,25.1877,25.1877,79000.0
2007-04-13 12:15:00,28.45,28.48,28.44,28.45,68100.0,25.1966,25.2231,25.1877,25.1966,68100.0
2007-04-13 12:20:00,28.45,28.46,28.44,28.44,18200.0,25.1966,25.2054,25.1877,25.1877,18200.0
2007-04-13 12:25:00,28.44,28.45,28.44,28.45,11600.0,25.1877,25.1966,25.1877,25.1966,11600.0
2007-04-13 12:30:00,28.44,28.45,28.42,28.45,70300.0,25.1877,25.1966,25.17,25.1966,70300.0
2007-04-13 12:35:00,28.46,28.5,28.46,28.49,152200.0,25.2054,25.2409,25.2054,25.232,152200.0
2007-04-13 12:40:00,28.5,28.5,28.49,28.49,13000.0,25.2409,25.2409,25.232,25.232,13000.0
2007-04-13 12:45:00,28.49,28.5,28.44,28.44,40800.0,25.232,25.2409,25.1877,25.1877,40800.0
2007-04-13 12:50:00,28.45,28.46,28.44,28.45,26800.0,25.1966,25.2054,25.1877,25.1966,26800.0
2007-04-13 12:55:00,28.45,28.5,28.45,28.46,40200.0,25.1966,25.2409,25.1966,25.2054,40200.0
2007-04-13 13:00:00,28.46,28.48,28.46,28.48,30900.0,25.2054,25.2231,25.2054,25.2231,30900.0
2007-04-13 13:05:00,28.47,28.48,28.45,28.45,77100.0,25.2143,25.2231,25.1966,25.1966,77100.0
2007-04-13 13:10:00,28.45,28.46,28.42,28.42,19300.0,25.1966,25.2054,25.17,25.17,19300.0
2007-04-13 13:15:00,28.43,28.46,28.42,28.45,30800.0,25.1789,25.2054,25.17,25.1966,30800.0
2007-04-13 13:20:00,28.45,28.46,28.45,28.45,4400.0,25.1966,25.2054,25.1966,25.1966,4400.0
2007-04-13 13:25:00,28.45,28.48,28.45,28.47,22100.0,25.1966,25.2231,25.1966,25.2143,22100.0
2007-04-13 13:30:00,28.47,28.5,28.47,28.5,13900.0,25.2143,25.2409,25.2143,25.2409,13900.0
2007-04-13 13:35:00,28.5,28.51,28.49,28.51,44900.0,25.2409,25.2497,25.232,25.2497,44900.0
2007-04-13 13:40:00,28.51,28.51,28.5,28.51,53400.0,25.2497,25.2497,25.2409,25.2497,53400.0
2007-04-13 13:45:00,28.5,28.51,28.5,28.51,60300.0,25.2409,25.2497,25.2409,25.2497,60300.0
2007-04-13 13:50:00,28.51,28.51,28.5,28.5,6400.0,25.2497,25.2497,25.2409,25.2409,6400.0
2007-04-13 13:55:00,28.51,28.52,28.5,28.52,14300.0,25.2497,25.2586,25.2409,25.2586,14300.0
2007-04-13 14:00:00,28.52,28.52,28.49,28.5,90900.0,25.2586,25.2586,25.232,25.2409,90900.0
2007-04-13 14:05:00,28.49,28.51,28.49,28.51,62700.0,25.232,25.2497,25.232,25.2497,62700.0
2007-04-13 14:10:00,28.51,28.52,28.51,28.52,40900.0,25.2497,25.2586,25.2497,25.2586,40900.0
2007-04-13 14:15:00,28.52,28.54,28.51,28.52,37500.0,25.2586,25.2763,25.2497,25.2586,37500.0
2007-04-13 14:20:00,28.53,28.54,28.52,28.52,42500.0,25.2674,25.2763,25.2586,25.2586,42500.0
2007-04-13 14:25:00,28.53,28.53,28.51,28.53,52800.0,25.2674,25.2674,25.2497,25.2674,52800.0
2007-04-13 14:30:00,28.53,28.53,28.52,28.52,11000.0,25.2674,25.2674,25.2586,25.2586,11000.0
2007-04-13 14:35:00,28.52,28.53,28.52,28.52,15100.0,25.2586,25.2674,25.2586,25.2586,15100.0
2007-04-13 14:40:00,28.52,28.55,28.52,28.55,69900.0,25.2586,25.2851,25.2586,25.2851,69900.0
2007-04-13 14:45:00,28.54,28.59,28.54,28.55,90100.0,25.2763,25.3206,25.2763,25.2851,90100.0
2007-04-13 14:50:00,28.56,28.59,28.52,28.52,91500.0,25.294,25.3206,25.2586,25.2586,91500.0
2007-04-13 14:55:00,28.53,28.55,28.53,28.54,61800.0,25.2674,25.2851,25.2674,25.2763,61800.0
2007-04-13 15:00:00,28.54,28.55,28.54,28.55,15200.0,25.2763,25.2851,25.2763,25.2851,15200.0
2007-04-13 15:05:00,28.55,28.57,28.54,28.55,73700.0,25.2851,25.3029,25.2763,25.2851,73700.0
2007-04-13 15:10:00,28.56,28.57,28.56,28.57,29300.0,25.294,25.3029,25.294,25.3029,29300.0
2007-04-13 15:15:00,28.57,28.62,28.56,28.62,70600.0,25.3029,25.3471,25.294,25.3471,70600.0
2007-04-13 15:20:00,28.62,28.63,28.59,28.6,58900.0,25.3471,25.356,25.3206,25.3294,58900.0
2007-04-13 15:25:00,28.6,28.63,28.6,28.62,20800.0,25.3294,25.356,25.3294,25.3471,20800.0
2007-04-13 15:30:00,28.63,28.63,28.61,28.61,76700.0,25.356,25.356,25.3383,25.3383,76700.0
2007-04-13 15:35:00,28.61,28.62,28.6,28.6,30400.0,25.3383,25.3471,25.3294,25.3294,30400.0
2007-04-13 15:40:00,28.61,28.62,28.6,28.6,62600.0,25.3383,25.3471,25.3294,25.3294,62600.0
2007-04-13 15:45:00,28.61,28.62,28.6,28.61,33400.0,25.3383,25.3471,25.3294,25.3383,33400.0
2007-04-13 15:50:00,28.61,28.62,28.61,28.61,41500.0,25.3383,25.3471,25.3383,25.3383,41500.0
2007-04-13 15:55:00,28.61,28.64,28.61,28.64,192200.0,25.3383,25.3648,25.3383,25.3648,192200.0
2007-04-16 09:30:00,28.75,29.0,28.73,28.95,122500.0,25.4623,25.6837,25.4446,25.6394,122500.0
2007-04-16 09:35:00,28.95,28.98,28.94,28.97,55100.0,25.6394,25.666,25.6305,25.6571,55100.0
2007-04-16 09:40:00,28.98,29.09,28.98,29.07,97200.0,25.666,25.7634,25.666,25.7457,97200.0
2007-04-16 09:45:00,29.07,29.07,28.98,28.99,39100.0,25.7457,25.7457,25.666,25.6748,39100.0
2007-04-16 09:50:00,28.98,29.0,28.95,29.0,42200.0,25.666,25.6837,25.6394,25.6837,42200.0
2007-04-16 09:55:00,29.0,29.03,28.96,28.97,34800.0,25.6837,25.7102,25.6483,25.6571,34800.0
2007-04-16 10:00:00,28.98,29.04,28.96,29.04,56500.0,25.666,25.7191,25.6483,25.7191,56500.0
2007-04-16 10:05:00,29.04,29.13,29.04,29.09,80800.0,25.7191,25.7988,25.7191,25.7634,80800.0
2007-04-16 10:10:00,29.09,29.18,29.07,29.18,103600.0,25.7634,25.8431,25.7457,25.8431,103600.0
2007-04-16 10:15:00,29.17,29.25,29.08,29.24,203500.0,25.8342,25.9051,25.7545,25.8962,203500.0
2007-04-16 10:20:00,29.24,29.28,29.21,29.28,79000.0,25.8962,25.9317,25.8697,25.9317,79000.0
2007-04-16 10:25:00,29.27,29.27,29.25,29.26,33100.0,25.9228,25.9228,25.9051,25.9139,33100.0
2007-04-16 10:30:00,29.26,29.27,29.26,29.26,44800.0,25.9139,25.9228,25.9139,25.9139,44800.0
2007-04-16 10:35:00,29.26,29.27,29.26,29.27,62400.0,25.9139,25.9228,25.9139,25.9228,62400.0
2007-04-16 10:40:00,29.27,29.27,29.25,29.27,93400.0,25.9228,25.9228,25.9051,25.9228,93400.0
2007-04-16 10:45:00,29.26,29.27,29.25,29.25,22000.0,25.9139,25.9228,25.9051,25.9051,22000.0
2007-04-16 10:50:00,29.25,29.26,29.23,29.23,49600.0,25.9051,25.9139,25.8874,25.8874,49600.0
2007-04-16 10:55:00,29.24,29.24,29.22,29.22,18600.0,25.8962,25.8962,25.8785,25.8785,18600.0
2007-04-16 11:00:00,29.22,29.23,29.2,29.21,65900.0,25.8785,25.8874,25.8608,25.8697,65900.0
2007-04-16 11:05:00,29.2,29.2,29.18,29.19,28500.0,25.8608,25.8608,25.8431,25.852,28500.0
2007-04-16 11:10:00,29.2,29.2,29.18,29.2,33700.0,25.8608,25.8608,25.8431,25.8608,33700.0
2007-04-16 11:15:00,29.19,29.2,29.19,29.19,21000.0,25.852,25.8608,25.852,25.852,21000.0
2007-04-16 11:20:00,29.19,29.2,29.15,29.17,82000.0,25.852,25.8608,25.8165,25.8342,82000.0
2007-04-16 11:25:00,29.18,29.21,29.18,29.2,166800.0,25.8431,25.8697,25.8431,25.8608,166800.0
2007-04-16 11:30:00,29.2,29.25,29.19,29.25,108700.0,25.8608,25.9051,25.852,25.9051,108700.0
2007-04-16 11:35:00,29.25,29.25,29.23,29.24,95000.0,25.9051,25.9051,25.8874,25.8962,95000.0
2007-04-16 11:40:00,29.24,29.25,29.24,29.24,26600.0,25.8962,25.9051,25.8962,25.8962,26600.0
2007-04-16 11:45:00,29.24,29.26,29.23,29.23,141500.0,25.8962,25.9139,25.8874,25.8874,141500.0
2007-04-16 11:50:00,29.24,29.24,29.12,29.13,239900.0,25.8962,25.8962,25.79,25.7988,239900.0
2007-04-16 11:55:00,29.14,29.14,29.11,29.13,31300.0,25.8077,25.8077,25.7811,25.7988,31300.0
2007-04-16 12:00:00,29.12,29.14,29.12,29.14,14900.0,25.79,25.8077,25.79,25.8077,14900.0
2007-04-16 12:05:00,29.14,29.14,29.09,29.11,51300.0,25.8077,25.8077,25.7634,25.7811,51300.0
2007-04-16 12:10:00,29.11,29.12,29.09,29.11,46700.0,25.7811,25.79,25.7634,25.7811,46700.0
2007-04-16 12:15:00,29.11,29.11,29.08,29.1,96100.0,25.7811,25.7811,25.7545,25.7722,96100.0
2007-04-16 12:20:00,29.11,29.14,29.1,29.12,39700.0,25.7811,25.8077,25.7722,25.79,39700.0
2007-04-16 12:25:00,29.11,29.12,29.09,29.1,28700.0,25.7811,25.79,25.7634,25.7722,28700.0
2007-04-16 12:30:00,29.1,29.11,29.1,29.1,43500.0,25.7722,25.7811,25.7722,25.7722,43500.0
2007-04-16 12:35:00,29.11,29.13,29.1,29.12,55600.0,25.7811,25.7988,25.7722,25.79,55600.0
2007-04-16 12:40:00,29.12,29.13,29.1,29.1,42200.0,25.79,25.7988,25.7722,25.7722,42200.0
2007-04-16 12:45:00,29.1,29.11,29.09,29.11,131900.0,25.7722,25.7811,25.7634,25.7811,131900.0
2007-04-16 12:50:00,29.1,29.11,29.07,29.07,50700.0,25.7722,25.7811,25.7457,25.7457,50700.0
2007-04-16 12:55:00,29.07,29.08,29.05,29.05,37800.0,25.7457,25.7545,25.728,25.728,37800.0
2007-04-16 13:00:00,29.05,29.06,29.02,29.02,35700.0,25.728,25.7368,25.7014,25.7014,35700.0
2007-04-16 13:05:00,29.02,29.07,29.02,29.06,114200.0,25.7014,25.7457,25.7014,25.7368,114200.0
2007-04-16 13:10:00,29.06,29.06,29.05,29.05,15400.0,25.7368,25.7368,25.728,25.728,15400.0
2007-04-16 13:15:00,29.05,29.06,29.05,29.05,21700.0,25.728,25.7368,25.728,25.728,21700.0
2007-04-16 13:20:00,29.05,29.1,29.05,29.1,48000.0,25.728,25.7722,25.728,25.7722,48000.0
2007-04-16 13:25:00,29.1,29.14,29.1,29.13,164600.0,25.7722,25.8077,25.7722,25.7988,164600.0
2007-04-16 13:30:00,29.14,29.15,29.13,29.15,61400.0,25.8077,25.8165,25.7988,25.8165,61400.0
2007-04-16 13:35:00,29.15,29.15,29.14,29.14,19300.0,25.8165,25.8165,25.8077,25.8077,19300.0
2007-04-16 13:40:00,29.14,29.15,29.14,29.15,42300.0,25.8077,25.8165,25.8077,25.8165,42300.0
2007-04-16 13:45:00,29.15,29.15,29.14,29.14,13500.0,25.8165,25.8165,25.8077,25.8077,13500.0
2007-04-16 13:50:00,29.15,29.17,29.14,29.15,83800.0,25.8165,25.8342,25.8077,25.8165,83800.0
2007-04-16 13:55:00,29.16,29.16,29.15,29.15,22000.0,25.8254,25.8254,25.8165,25.8165,22000.0
2007-04-16 14:00:00,29.15,29.17,29.15,29.16,54000.0,25.8165,25.8342,25.8165,25.8254,54000.0
2007-04-16 14:05:00,29.16,29.17,29.16,29.16,18700.0,25.8254,25.8342,25.8254,25.8254,18700.0
2007-04-16 14:10:00,29.16,29.16,29.15,29.15,17500.0,25.8254,25.8254,25.8165,25.8165,17500.0
2007-04-16 14:15:00,29.15,29.16,29.15,29.15,20400.0,25.8165,25.8254,25.8165,25.8165,20400.0
2007-04-16 14:20:00,29.15,29.17,29.14,29.16,45000.0,25.8165,25.8342,25.8077,25.8254,45000.0
2007-04-16 14:25:00,29.16,29.16,29.15,29.16,15500.0,25.8254,25.8254,25.8165,25.8254,15500.0
2007-04-16 14:30:00,29.15,29.16,29.15,29.15,17700.0,25.8165,25.8254,25.8165,25.8165,17700.0
2007-04-16 14:35:00,29.15,29.16,29.15,29.15,24100.0,25.8165,25.8254,25.8165,25.8165,24100.0
2007-04-16 14:40:00,29.15,29.17,29.15,29.16,25500.0,25.8165,25.8342,25.8165,25.8254,25500.0
2007-04-16 14:45:00,29.17,29.17,29.15,29.16,15200.0,25.8342,25.8342,25.8165,25.8254,15200.0
2007-04-16 14:50:00,29.16,29.17,29.15,29.17,66100.0,25.8254,25.8342,25.8165,25.8342,66100.0
2007-04-16 14:55:00,29.17,29.17,29.16,29.17,21100.0,25.8342,25.8342,25.8254,25.8342,21100.0
2007-04-16 15:00:00,29.16,29.17,29.12,29.12,50800.0,25.8254,25.8342,25.79,25.79,50800.0
2007-04-16 15:05:00,29.12,29.16,29.12,29.16,69400.0,25.79,25.8254,25.79,25.8254,69400.0
2007-04-16 15:10:00,29.16,29.16,29.15,29.16,38200.0,25.8254,25.8254,25.8165,25.8254,38200.0
2007-04-16 15:15:00,29.16,29.16,29.13,29.15,72300.0,25.8254,25.8254,25.7988,25.8165,72300.0
2007-04-16 15:20:00,29.15,29.18,29.14,29.16,105600.0,25.8165,25.8431,25.8077,25.8254,105600.0
2007-04-16 15:25:00,29.17,29.18,29.16,29.17,111500.0,25.8342,25.8431,25.8254,25.8342,111500.0
2007-04-16 15:30:00,29.17,29.17,29.13,29.14,34100.0,25.8342,25.8342,25.7988,25.8077,34100.0
2007-04-16 15:35:00,29.15,29.18,29.14,29.16,161000.0,25.8165,25.8431,25.8077,25.8254,161000.0
2007-04-16 15:40:00,29.17,29.18,29.16,29.17,52100.0,25.8342,25.8431,25.8254,25.8342,52100.0
2007-04-16 15:45:00,29.17,29.18,29.16,29.17,154400.0,25.8342,25.8431,25.8254,25.8342,154400.0
2007-04-16 15:50:00,29.17,29.22,29.16,29.18,150700.0,25.8342,25.8785,25.8254,25.8431,150700.0
2007-04-16 15:55:00,29.18,29.21,29.17,29.21,182200.0,25.8431,25.8697,25.8342,25.8697,182200.0
2007-04-17 09:30:00,29.25,29.28,29.16,29.22,47700.0,25.9051,25.9317,25.8254,25.8785,47700.0
2007-04-17 09:35:00,29.22,29.25,29.2,29.21,22000.0,25.8785,25.9051,25.8608,25.8697,22000.0
2007-04-17 09:40:00,29.2,29.2,29.09,29.09,36500.0,25.8608,25.8608,25.7634,25.7634,36500.0
2007-04-17 09:45:00,29.09,29.15,29.04,29.05,36500.0,25.7634,25.8165,25.7191,25.728,36500.0
2007-04-17 09:50:00,29.04,29.12,29.04,29.12,46500.0,25.7191,25.79,25.7191,25.79,46500.0
2007-04-17 09:55:00,29.13,29.25,29.13,29.22,28900.0,25.7988,25.9051,25.7988,25.8785,28900.0
2007-04-17 10:00:00,29.23,29.26,29.21,29.23,26200.0,25.8874,25.9139,25.8697,25.8874,26200.0
2007-04-17 10:05:00,29.22,29.23,29.17,29.17,26800.0,25.8785,25.8874,25.8342,25.8342,26800.0
2007-04-17 10:10:00,29.17,29.17,29.09,29.1,49100.0,25.8342,25.8342,25.7634,25.7722,49100.0
2007-04-17 10:15:00,29.09,29.15,29.07,29.15,57100.0,25.7634,25.8165,25.7457,25.8165,57100.0
2007-04-17 10:20:00,29.15,29.2,29.13,29.17,46000.0,25.8165,25.8608,25.7988,25.8342,46000.0
2007-04-17 10:25:00,29.16,29.24,29.16,29.17,148800.0,25.8254,25.8962,25.8254,25.8342,148800.0
2007-04-17 10:30:00,29.18,29.26,29.17,29.24,49200.0,25.8431,25.9139,25.8342,25.8962,49200.0
2007-04-17 10:35:00,29.24,29.25,29.23,29.23,41900.0,25.8962,25.9051,25.8874,25.8874,41900.0
2007-04-17 10:40:00,29.23,29.32,29.23,29.31,51000.0,25.8874,25.9671,25.8874,25.9582,51000.0
2007-04-17 10:45:00,29.31,29.31,29.3,29.31,25600.0,25.9582,25.9582,25.9494,25.9582,25600.0
2007-04-17 10:50:00,29.31,29.31,29.3,29.31,12700.0,25.9582,25.9582,25.9494,25.9582,12700.0
2007-04-17 10:55:00,29.31,29.32,29.31,29.31,11000.0,25.9582,25.9671,25.9582,25.9582,11000.0
2007-04-17 11:00:00,29.31,29.32,29.3,29.3,33600.0,25.9582,25.9671,25.9494,25.9494,33600.0
2007-04-17 11:05:00,29.3,29.31,29.28,29.28,52600.0,25.9494,25.9582,25.9317,25.9317,52600.0
2007-04-17 11:10:00,29.28,29.29,29.25,29.26,33100.0,25.9317,25.9405,25.9051,25.9139,33100.0
2007-04-17 11:15:00,29.27,29.27,29.25,29.25,16400.0,25.9228,25.9228,25.9051,25.9051,16400.0
2007-04-17 11:20:00,29.25,29.27,29.25,29.27,24200.0,25.9051,25.9228,25.9051,25.9228,24200.0
2007-04-17 11:25:00,29.27,29.29,29.26,29.29,22000.0,25.9228,25.9405,25.9139,25.9405,22000.0
2007-04-17 11:30:00,29.29,29.32,29.29,29.31,30000.0,25.9405,25.9671,25.9405,25.9582,30000.0
2007-04-17 11:35:00,29.31,29.32,29.31,29.32,21400.0,25.9582,25.9671,25.9582,25.9671,21400.0
2007-04-17 11:40:00,29.31,29.32,29.31,29.32,17500.0,25.9582,25.9671,25.9582,25.9671,17500.0
2007-04-17 11:45:00,29.32,29.33,29.31,29.32,31700.0,25.9671,25.9759,25.9582,25.9671,31700.0
2007-04-17 11:50:00,29.32,29.33,29.31,29.33,13100.0,25.9671,25.9759,25.9582,25.9759,13100.0
2007-04-17 11:55:00,29.33,29.33,29.31,29.31,16900.0,25.9759,25.9759,25.9582,25.9582,16900.0
2007-04-17 12:00:00,29.31,29.32,29.31,29.31,31800.0,25.9582,25.9671,25.9582,25.9582,31800.0
2007-04-17 12:05:00,29.3,29.31,29.3,29.31,43200.0,25.9494,25.9582,25.9494,25.9582,43200.0
2007-04-17 12:10:00,29.31,29.32,29.27,29.27,27200.0,25.9582,25.9671,25.9228,25.9228,27200.0
2007-04-17 12:15:00,29.26,29.27,29.25,29.27,28800.0,25.9139,25.9228,25.9051,25.9228,28800.0
2007-04-17 12:20:00,29.27,29.27,29.26,29.27,10100.0,25.9228,25.9228,25.9139,25.9228,10100.0
2007-04-17 12:25:00,29.27,29.3,29.26,29.3,13800.0,25.9228,25.9494,25.9139,25.9494,13800.0
2007-04-17 12:30:00,29.3,29.3,29.29,29.29,13100.0,25.9494,25.9494,25.9405,25.9405,13100.0
2007-04-17 12:35:00,29.29,29.32,29.29,29.32,48200.0,25.9405,25.9671,25.9405,25.9671,48200.0
2007-04-17 12:40:00,29.32,29.34,29.31,29.32,58100.0,25.9671,25.9848,25.9582,25.9671,58100.0
2007-04-17 12:45:00,29.32,29.32,29.27,29.28,26900.0,25.9671,25.9671,25.9228,25.9317,26900.0
2007-04-17 12:50:00,29.27,29.3,29.26,29.3,33400.0,25.9228,25.9494,25.9139,25.9494,33400.0
2007-04-17 12:55:00,29.3,29.31,29.29,29.31,15100.0,25.9494,25.9582,25.9405,25.9582,15100.0
2007-04-17 13:00:00,29.3,29.33,29.29,29.32,43200.0,25.9494,25.9759,25.9405,25.9671,43200.0
2007-04-17 13:05:00,29.32,29.32,29.29,29.3,33900.0,25.9671,25.9671,25.9405,25.9494,33900.0
2007-04-17 13:10:00,29.31,29.31,29.28,29.3,61000.0,25.9582,25.9582,25.9317,25.9494,61000.0
2007-04-17 13:15:00,29.3,29.32,29.29,29.32,33200.0,25.9494,25.9671,25.9405,25.9671,33200.0
2007-04-17 13:20:00,29.32,29.33,29.3,29.3,28700.0,25.9671,25.9759,25.9494,25.9494,28700.0
2007-04-17 13:25:00,29.3,29.31,29.3,29.31,39600.0,25.9494,25.9582,25.9494,25.9582,39600.0
2007-04-17 13:30:00,29.32,29.34,29.31,29.34,26400.0,25.9671,25.9848,25.9582,25.9848,26400.0
2007-04-17 13:35:00,29.34,29.35,29.33,29.34,26700.0,25.9848,25.9937,25.9759,25.9848,26700.0
2007-04-17 13:40:00,29.34,29.37,29.34,29.35,40900.0,25.9848,26.0114,25.9848,25.9937,40900.0
2007-04-17 13:45:00,29.36,29.36,29.35,29.35,54600.0,26.0025,26.0025,25.9937,25.9937,54600.0
2007-04-17 13:50:00,29.35,29.39,29.35,29.36,63500.0,25.9937,26.0291,25.9937,26.0025,63500.0
2007-04-17 13:55:00,29.35,29.37,29.35,29.36,17000.0,25.9937,26.0114,25.9937,26.0025,17000.0
2007-04-17 14:00:00,29.36,29.38,29.35,29.37,32800.0,26.0025,26.0202,25.9937,26.0114,32800.0
2007-04-17 14:05:00,29.37,29.38,29.35,29.37,48100.0,26.0114,26.0202,25.9937,26.0114,48100.0
2007-04-17 14:10:00,29.36,29.41,29.36,29.41,118800.0,26.0025,26.0468,26.0025,26.0468,118800.0
2007-04-17 14:15:00,29.41,29.41,29.38,29.38,38000.0,26.0468,26.0468,26.0202,26.0202,38000.0
2007-04-17 14:20:00,29.38,29.43,29.37,29.38,85300.0,26.0202,26.0645,26.0114,26.0202,85300.0
2007-04-17 14:25:00,29.38,29.39,29.35,29.38,44500.0,26.0202,26.0291,25.9937,26.0202,44500.0
2007-04-17 14:30:00,29.39,29.39,29.38,29.38,24000.0,26.0291,26.0291,26.0202,26.0202,24000.0
2007-04-17 14:35:00,29.38,29.41,29.37,29.39,38000.0,26.0202,26.0468,26.0114,26.0291,38000.0
2007-04-17 14:40:00,29.38,29.42,29.37,29.42,44900.0,26.0202,26.0556,26.0114,26.0556,44900.0
2007-04-17 14:45:00,29.41,29.44,29.39,29.41,68000.0,26.0468,26.0734,26.0291,26.0468,68000.0
2007-04-17 14:50:00,29.42,29.42,29.35,29.36,88800.0,26.0556,26.0556,25.9937,26.0025,88800.0
2007-04-17 14:55:00,29.36,29.38,29.35,29.37,42100.0,26.0025,26.0202,25.9937,26.0114,42100.0
2007-04-17 15:00:00,29.38,29.42,29.37,29.41,63000.0,26.0202,26.0556,26.0114,26.0468,63000.0
2007-04-17 15:05:00,29.41,29.41,29.39,29.39,64000.0,26.0468,26.0468,26.0291,26.0291,64000.0
2007-04-17 15:10:00,29.39,29.41,29.39,29.41,128700.0,26.0291,26.0468,26.0291,26.0468,128700.0
2007-04-17 15:15:00,29.41,29.42,29.37,29.37,111400.0,26.0468,26.0556,26.0114,26.0114,111400.0
2007-04-17 15:20:00,29.37,29.41,29.35,29.36,100100.0,26.0114,26.0468,25.9937,26.0025,100100.0
2007-04-17 15:25:00,29.35,29.36,29.33,29.36,125400.0,25.9937,26.0025,25.9759,26.0025,125400.0
2007-04-17 15:30:00,29.36,29.38,29.35,29.36,28500.0,26.0025,26.0202,25.9937,26.0025,28500.0
2007-04-17 15:35:00,29.36,29.39,29.35,29.37,46600.0,26.0025,26.0291,25.9937,26.0114,46600.0
2007-04-17 15:40:00,29.38,29.4,29.35,29.39,79400.0,26.0202,26.0379,25.9937,26.0291,79400.0
2007-04-17 15:45:00,29.38,29.42,29.37,29.4,103900.0,26.0202,26.0556,26.0114,26.0379,103900.0
2007-04-17 15:50:00,29.41,29.43,29.35,29.38,203900.0,26.0468,26.0645,25.9937,26.0202,203900.0
2007-04-17 15:55:00,29.37,29.41,29.35,29.41,154800.0,26.0114,26.0468,25.9937,26.0468,154800.0
2007-04-18 09:30:00,28.88,29.28,28.88,29.24,165600.0,25.5774,25.9317,25.5774,25.8962,165600.0
2007-04-18 09:35:00,29.28,29.29,29.0,29.15,77600.0,25.9317,25.9405,25.6837,25.8165,77600.0
2007-04-18 09:40:00,29.14,29.18,29.14,29.15,54300.0,25.8077,25.8431,25.8077,25.8165,54300.0
2007-04-18 09:45:00,29.15,29.25,29.14,29.24,52000.0,25.8165,25.9051,25.8077,25.8962,52000.0
2007-04-18 09:50:00,29.25,29.3,29.17,29.25,69900.0,25.9051,25.9494,25.8342,25.9051,69900.0
2007-04-18 09:55:00,29.26,29.35,29.26,29.35,36600.0,25.9139,25.9937,25.9139,25.9937,36600.0
2007-04-18 10:00:00,29.34,29.34,29.25,29.27,40000.0,25.9848,25.9848,25.9051,25.9228,40000.0
2007-04-18 10:05:00,29.27,29.31,29.27,29.3,82600.0,25.9228,25.9582,25.9228,25.9494,82600.0
2007-04-18 10:10:00,29.31,29.37,29.29,29.36,33200.0,25.9582,26.0114,25.9405,26.0025,33200.0
2007-04-18 10:15:00,29.36,29.38,29.33,29.36,30100.0,26.0025,26.0202,25.9759,26.0025,30100.0
2007-04-18 10:20:00,29.36,29.44,29.36,29.39,61200.0,26.0025,26.0734,26.0025,26.0291,61200.0
2007-04-18 10:25:00,29.39,29.39,29.31,29.32,77400.0,26.0291,26.0291,25.9582,25.9671,77400.0
2007-04-18 10:30:00,29.33,29.35,29.27,29.35,93800.0,25.9759,25.9937,25.9228,25.9937,93800.0
2007-04-18 10:35:00,29.35,29.35,29.26,29.31,106700.0,25.9937,25.9937,25.9139,25.9582,106700.0
2007-04-18 10:40:00,29.31,29.33,29.26,29.27,84600.0,25.9582,25.9759,25.9139,25.9228,84600.0
2007-04-18 10:45:00,29.27,29.32,29.26,29.31,26600.0,25.9228,25.9671,25.9139,25.9582,26600.0
2007-04-18 10:50:00,29.31,29.31,29.27,29.27,28700.0,25.9582,25.9582,25.9228,25.9228,28700.0
2007-04-18 10:55:00,29.26,29.31,29.25,29.27,74200.0,25.9139,25.9582,25.9051,25.9228,74200.0
2007-04-18 11:00:00,29.28,29.29,29.26,29.27,32500.0,25.9317,25.9405,25.9139,25.9228,32500.0
2007-04-18 11:05:00,29.26,29.35,29.26,29.32,24100.0,25.9139,25.9937,25.9139,25.9671,24100.0
2007-04-18 11:10:00,29.33,29.33,29.32,29.32,32700.0,25.9759,25.9759,25.9671,25.9671,32700.0
2007-04-18 11:15:00,29.32,29.32,29.29,29.29,13800.0,25.9671,25.9671,25.9405,25.9405,13800.0
2007-04-18 11:20:00,29.3,29.3,29.29,29.29,7200.0,25.9494,25.9494,25.9405,25.9405,7200.0
2007-04-18 11:25:00,29.29,29.32,29.28,29.32,41000.0,25.9405,25.9671,25.9317,25.9671,41000.0
2007-04-18 11:30:00,29.31,29.31,29.28,29.29,29400.0,25.9582,25.9582,25.9317,25.9405,29400.0
2007-04-18 11:35:00,29.29,29.3,29.28,29.28,21800.0,25.9405,25.9494,25.9317,25.9317,21800.0
2007-04-18 11:40:00,29.28,29.29,29.28,29.28,8400.0,25.9317,25.9405,25.9317,25.9317,8400.0
2007-04-18 11:45:00,29.29,29.31,29.28,29.3,23600.0,25.9405,25.9582,25.9317,25.9494,23600.0
2007-04-18 11:50:00,29.3,29.3,29.3,29.3,2700.0,25.9494,25.9494,25.9494,25.9494,2700.0
2007-04-18 11:55:00,29.3,29.32,29.3,29.32,27700.0,25.9494,25.9671,25.9494,25.9671,27700.0
2007-04-18 12:00:00,29.31,29.32,29.31,29.31,13600.0,25.9582,25.9671,25.9582,25.9582,13600.0
2007-04-18 12:05:00,29.31,29.33,29.3,29.3,78300.0,25.9582,25.9759,25.9494,25.9494,78300.0
2007-04-18 12:10:00,29.31,29.31,29.3,29.3,11900.0,25.9582,25.9582,25.9494,25.9494,11900.0
2007-04-18 12:15:00,29.3,29.31,29.29,29.3,38000.0,25.9494,25.9582,25.9405,25.9494,38000.0
2007-04-18 12:20:00,29.3,29.31,29.29,29.29,69700.0,25.9494,25.9582,25.9405,25.9405,69700.0
2007-04-18 12:25:00,29.3,29.31,29.3,29.3,3000.0,25.9494,25.9582,25.9494,25.9494,3000.0
2007-04-18 12:30:00,29.3,29.31,29.29,29.3,27700.0,25.9494,25.9582,25.9405,25.9494,27700.0
2007-04-18 12:35:00,29.3,29.31,29.3,29.3,21800.0,25.9494,25.9582,25.9494,25.9494,21800.0
2007-04-18 12:40:00,29.31,29.33,29.3,29.32,33200.0,25.9582,25.9759,25.9494,25.9671,33200.0
2007-04-18 12:45:00,29.32,29.33,29.32,29.32,12200.0,25.9671,25.9759,25.9671,25.9671,12200.0
2007-04-18 12:50:00,29.32,29.32,29.3,29.31,17500.0,25.9671,25.9671,25.9494,25.9582,17500.0
2007-04-18 12:55:00,29.31,29.34,29.31,29.34,50400.0,25.9582,25.9848,25.9582,25.9848,50400.0
2007-04-18 13:00:00,29.33,29.35,29.33,29.33,12600.0,25.9759,25.9937,25.9759,25.9759,12600.0
2007-04-18 13:05:00,29.33,29.34,29.32,29.32,21000.0,25.9759,25.9848,25.9671,25.9671,21000.0
2007-04-18 13:10:00,29.32,29.33,29.31,29.31,32600.0,25.9671,25.9759,25.9582,25.9582,32600.0
2007-04-18 13:15:00,29.31,29.32,29.3,29.31,11600.0,25.9582,25.9671,25.9494,25.9582,11600.0
2007-04-18 13:20:00,29.31,29.32,29.28,29.29,48800.0,25.9582,25.9671,25.9317,25.9405,48800.0
2007-04-18 13:25:00,29.29,29.33,29.29,29.32,29500.0,25.9405,25.9759,25.9405,25.9671,29500.0
2007-04-18 13:30:00,29.32,29.33,29.31,29.32,27600.0,25.9671,25.9759,25.9582,25.9671,27600.0
2007-04-18 13:35:00,29.31,29.32,29.3,29.3,8500.0,25.9582,25.9671,25.9494,25.9494,8500.0
2007-04-18 13:40:00,29.31,29.34,29.3,29.33,33600.0,25.9582,25.9848,25.9494,25.9759,33600.0
2007-04-18 13:45:00,29.33,29.33,29.31,29.32,21900.0,25.9759,25.9759,25.9582,25.9671,21900.0
2007-04-18 13:50:00,29.32,29.33,29.31,29.32,27400.0,25.9671,25.9759,25.9582,25.9671,27400.0
2007-04-18 13:55:00,29.32,29.32,29.31,29.32,8800.0,25.9671,25.9671,25.9582,25.9671,8800.0
2007-04-18 14:00:00,29.31,29.33,29.31,29.32,20600.0,25.9582,25.9759,25.9582,25.9671,20600.0
2007-04-18 14:05:00,29.32,29.33,29.32,29.32,26100.0,25.9671,25.9759,25.9671,25.9671,26100.0
2007-04-18 14:10:00,29.31,29.33,29.3,29.31,48600.0,25.9582,25.9759,25.9494,25.9582,48600.0
2007-04-18 14:15:00,29.31,29.35,29.3,29.34,54100.0,25.9582,25.9937,25.9494,25.9848,54100.0
2007-04-18 14:20:00,29.34,29.35,29.33,29.33,11300.0,25.9848,25.9937,25.9759,25.9759,11300.0
2007-04-18 14:25:00,29.34,29.37,29.33,29.35,68100.0,25.9848,26.0114,25.9759,25.9937,68100.0
2007-04-18 14:30:00,29.36,29.38,29.36,29.37,37300.0,26.0025,26.0202,26.0025,26.0114,37300.0
2007-04-18 14:35:00,29.37,29.38,29.37,29.38,10300.0,26.0114,26.0202,26.0114,26.0202,10300.0
2007-04-18 14:40:00,29.37,29.41,29.37,29.4,51000.0,26.0114,26.0468,26.0114,26.0379,51000.0
2007-04-18 14:45:00,29.4,29.4,29.37,29.38,54800.0,26.0379,26.0379,26.0114,26.0202,54800.0
2007-04-18 14:50:00,29.38,29.39,29.37,29.37,51500.0,26.0202,26.0291,26.0114,26.0114,51500.0
2007-04-18 14:55:00,29.37,29.38,29.35,29.37,114800.0,26.0114,26.0202,25.9937,26.0114,114800.0
2007-04-18 15:00:00,29.37,29.4,29.37,29.39,74600.0,26.0114,26.0379,26.0114,26.0291,74600.0
2007-04-18 15:05:00,29.39,29.45,29.39,29.45,56800.0,26.0291,26.0822,26.0291,26.0822,56800.0
2007-04-18 15:10:00,29.44,29.46,29.44,29.46,21800.0,26.0734,26.0911,26.0734,26.0911,21800.0
2007-04-18 15:15:00,29.46,29.47,29.46,29.47,24800.0,26.0911,26.0999,26.0911,26.0999,24800.0
2007-04-18 15:20:00,29.47,29.49,29.46,29.47,82700.0,26.0999,26.1176,26.0911,26.0999,82700.0
2007-04-18 15:25:00,29.47,29.5,29.47,29.49,72700.0,26.0999,26.1265,26.0999,26.1176,72700.0
2007-04-18 15:30:00,29.49,29.53,29.48,29.51,97100.0,26.1176,26.1531,26.1088,26.1354,97100.0
2007-04-18 15:35:00,29.52,29.52,29.48,29.48,51700.0,26.1442,26.1442,26.1088,26.1088,51700.0
2007-04-18 15:40:00,29.48,29.5,29.46,29.46,74000.0,26.1088,26.1265,26.0911,26.0911,74000.0
2007-04-18 15:45:00,29.46,29.5,29.46,29.5,177400.0,26.0911,26.1265,26.0911,26.1265,177400.0
2007-04-18 15:50:00,29.5,29.5,29.4,29.46,112700.0,26.1265,26.1265,26.0379,26.0911,112700.0
2007-04-18 15:55:00,29.46,29.48,29.4,29.48,244400.0,26.0911,26.1088,26.0379,26.1088,244400.0
2007-04-19 09:30:00,29.25,29.36,29.07,29.09,99200.0,25.9051,26.0025,25.7457,25.7634,99200.0
2007-04-19 09:35:00,29.09,29.19,29.08,29.14,39300.0,25.7634,25.852,25.7545,25.8077,39300.0
2007-04-19 09:40:00,29.15,29.29,29.13,29.25,47000.0,25.8165,25.9405,25.7988,25.9051,47000.0
2007-04-19 09:45:00,29.25,29.37,29.23,29.31,50300.0,25.9051,26.0114,25.8874,25.9582,50300.0
2007-04-19 09:50:00,29.29,29.35,29.22,29.26,41200.0,25.9405,25.9937,25.8785,25.9139,41200.0
2007-04-19 09:55:00,29.25,29.3,29.2,29.23,32100.0,25.9051,25.9494,25.8608,25.8874,32100.0
2007-04-19 10:00:00,29.25,29.31,29.21,29.3,51900.0,25.9051,25.9582,25.8697,25.9494,51900.0
2007-04-19 10:05:00,29.31,29.31,29.28,29.28,30900.0,25.9582,25.9582,25.9317,25.9317,30900.0
2007-04-19 10:10:00,29.28,29.34,29.27,29.32,71600.0,25.9317,25.9848,25.9228,25.9671,71600.0
2007-04-19 10:15:00,29.32,29.39,29.32,29.39,50400.0,25.9671,26.0291,25.9671,26.0291,50400.0
2007-04-19 10:20:00,29.39,29.44,29.38,29.42,34100.0,26.0291,26.0734,26.0202,26.0556,34100.0
2007-04-19 10:25:00,29.43,29.47,29.41,29.41,39700.0,26.0645,26.0999,26.0468,26.0468,39700.0
2007-04-19 10:30:00,29.41,29.41,29.32,29.33,27600.0,26.0468,26.0468,25.9671,25.9759,27600.0
2007-04-19 10:35:00,29.33,29.34,29.32,29.33,16100.0,25.9759,25.9848,25.9671,25.9759,16100.0
2007-04-19 10:40:00,29.34,29.37,29.33,29.37,36900.0,25.9848,26.0114,25.9759,26.0114,36900.0
2007-04-19 10:45:00,29.37,29.43,29.37,29.41,29600.0,26.0114,26.0645,26.0114,26.0468,29600.0
2007-04-19 10:50:00,29.41,29.41,29.38,29.39,20500.0,26.0468,26.0468,26.0202,26.0291,20500.0
2007-04-19 10:55:00,29.4,29.46,29.39,29.44,79500.0,26.0379,26.0911,26.0291,26.0734,79500.0
2007-04-19 11:00:00,29.44,29.45,29.42,29.43,34000.0,26.0734,26.0822,26.0556,26.0645,34000.0
2007-04-19 11:05:00,29.44,29.44,29.43,29.43,18800.0,26.0734,26.0734,26.0645,26.0645,18800.0
2007-04-19 11:10:00,29.43,29.44,29.43,29.44,25500.0,26.0645,26.0734,26.0645,26.0734,25500.0
2007-04-19 11:15:00,29.44,29.49,29.43,29.47,50200.0,26.0734,26.1176,26.0645,26.0999,50200.0
2007-04-19 11:20:00,29.48,29.48,29.43,29.44,19900.0,26.1088,26.1088,26.0645,26.0734,19900.0
2007-04-19 11:25:00,29.44,29.5,29.44,29.48,56200.0,26.0734,26.1265,26.0734,26.1088,56200.0
2007-04-19 11:30:00,29.48,29.49,29.47,29.47,18300.0,26.1088,26.1176,26.0999,26.0999,18300.0
2007-04-19 11:35:00,29.47,29.48,29.45,29.45,21800.0,26.0999,26.1088,26.0822,26.0822,21800.0
2007-04-19 11:40:00,29.45,29.46,29.45,29.45,21600.0,26.0822,26.0911,26.0822,26.0822,21600.0
2007-04-19 11:45:00,29.45,29.46,29.45,29.45,32200.0,26.0822,26.0911,26.0822,26.0822,32200.0
2007-04-19 11:50:00,29.45,29.48,29.45,29.48,45400.0,26.0822,26.1088,26.0822,26.1088,45400.0
2007-04-19 11:55:00,29.48,29.48,29.47,29.48,56800.0,26.1088,26.1088,26.0999,26.1088,56800.0
2007-04-19 12:00:00,29.47,29.49,29.45,29.46,43700.0,26.0999,26.1176,26.0822,26.0911,43700.0
2007-04-19 12:05:00,29.45,29.47,29.45,29.47,28400.0,26.0822,26.0999,26.0822,26.0999,28400.0
2007-04-19 12:10:00,29.47,29.5,29.47,29.5,19900.0,26.0999,26.1265,26.0999,26.1265,19900.0
2007-04-19 12:15:00,29.49,29.49,29.45,29.45,34000.0,26.1176,26.1176,26.0822,26.0822,34000.0
2007-04-19 12:20:00,29.45,29.46,29.45,29.45,30700.0,26.0822,26.0911,26.0822,26.0822,30700.0
2007-04-19 12:25:00,29.45,29.46,29.45,29.45,36700.0,26.0822,26.0911,26.0822,26.0822,36700.0
2007-04-19 12:30:00,29.45,29.45,29.39,29.4,44900.0,26.0822,26.0822,26.0291,26.0379,44900.0
2007-04-19 12:35:00,29.39,29.4,29.39,29.39,55000.0,26.0291,26.0379,26.0291,26.0291,55000.0
2007-04-19 12:40:00,29.39,29.4,29.39,29.39,30000.0,26.0291,26.0379,26.0291,26.0291,30000.0
2007-04-19 12:45:00,29.39,29.41,29.39,29.41,16000.0,26.0291,26.0468,26.0291,26.0468,16000.0
2007-04-19 12:50:00,29.4,29.43,29.4,29.41,57600.0,26.0379,26.0645,26.0379,26.0468,57600.0
2007-04-19 12:55:00,29.41,29.42,29.38,29.41,25900.0,26.0468,26.0556,26.0202,26.0468,25900.0
2007-04-19 13:00:00,29.41,29.45,29.41,29.45,40600.0,26.0468,26.0822,26.0468,26.0822,40600.0
2007-04-19 13:05:00,29.45,29.46,29.44,29.45,26200.0,26.0822,26.0911,26.0734,26.0822,26200.0
2007-04-19 13:10:00,29.44,29.46,29.43,29.45,31800.0,26.0734,26.0911,26.0645,26.0822,31800.0
2007-04-19 13:15:00,29.45,29.46,29.44,29.44,10300.0,26.0822,26.0911,26.0734,26.0734,10300.0
2007-04-19 13:20:00,29.44,29.46,29.43,29.45,46200.0,26.0734,26.0911,26.0645,26.0822,46200.0
2007-04-19 13:25:00,29.45,29.46,29.45,29.45,7000.0,26.0822,26.0911,26.0822,26.0822,7000.0
2007-04-19 13:30:00,29.46,29.46,29.45,29.46,5500.0,26.0911,26.0911,26.0822,26.0911,5500.0
2007-04-19 13:35:00,29.45,29.46,29.45,29.45,10800.0,26.0822,26.0911,26.0822,26.0822,10800.0
2007-04-19 13:40:00,29.45,29.48,29.45,29.48,32200.0,26.0822,26.1088,26.0822,26.1088,32200.0
2007-04-19 13:45:00,29.47,29.48,29.47,29.48,12800.0,26.0999,26.1088,26.0999,26.1088,12800.0
2007-04-19 13:50:00,29.48,29.49,29.48,29.48,21200.0,26.1088,26.1176,26.1088,26.1088,21200.0
2007-04-19 13:55:00,29.48,29.5,29.48,29.49,21600.0,26.1088,26.1265,26.1088,26.1176,21600.0
2007-04-19 14:00:00,29.5,29.51,29.49,29.51,45400.0,26.1265,26.1354,26.1176,26.1354,45400.0
2007-04-19 14:05:00,29.5,29.51,29.5,29.5,17400.0,26.1265,26.1354,26.1265,26.1265,17400.0
2007-04-19 14:10:00,29.5,29.52,29.49,29.51,35100.0,26.1265,26.1442,26.1176,26.1354,35100.0
2007-04-19 14:15:00,29.5,29.51,29.48,29.49,52700.0,26.1265,26.1354,26.1088,26.1176,52700.0
2007-04-19 14:20:00,29.49,29.49,29.45,29.47,36200.0,26.1176,26.1176,26.0822,26.0999,36200.0
2007-04-19 14:25:00,29.47,29.48,29.46,29.46,19700.0,26.0999,26.1088,26.0911,26.0911,19700.0
2007-04-19 14:30:00,29.46,29.48,29.45,29.48,65000.0,26.0911,26.1088,26.0822,26.1088,65000.0
2007-04-19 14:35:00,29.48,29.49,29.48,29.48,51300.0,26.1088,26.1176,26.1088,26.1088,51300.0
2007-04-19 14:40:00,29.49,29.51,29.49,29.5,21300.0,26.1176,26.1354,26.1176,26.1265,21300.0
2007-04-19 14:45:00,29.5,29.51,29.5,29.5,23800.0,26.1265,26.1354,26.1265,26.1265,23800.0
2007-04-19 14:50:00,29.5,29.51,29.5,29.5,11900.0,26.1265,26.1354,26.1265,26.1265,11900.0
2007-04-19 14:55:00,29.5,29.51,29.5,29.5,33700.0,26.1265,26.1354,26.1265,26.1265,33700.0
2007-04-19 15:00:00,29.5,29.51,29.5,29.5,23000.0,26.1265,26.1354,26.1265,26.1265,23000.0
2007-04-19 15:05:00,29.5,29.52,29.5,29.52,43700.0,26.1265,26.1442,26.1265,26.1442,43700.0
2007-04-19 15:10:00,29.51,29.52,29.51,29.51,25300.0,26.1354,26.1442,26.1354,26.1354,25300.0
2007-04-19 15:15:00,29.51,29.52,29.48,29.49,58800.0,26.1354,26.1442,26.1088,26.1176,58800.0
2007-04-19 15:20:00,29.49,29.52,29.48,29.52,68700.0,26.1176,26.1442,26.1088,26.1442,68700.0
2007-04-19 15:25:00,29.52,29.52,29.51,29.51,19100.0,26.1442,26.1442,26.1354,26.1354,19100.0
2007-04-19 15:30:00,29.52,29.52,29.5,29.5,29100.0,26.1442,26.1442,26.1265,26.1265,29100.0
2007-04-19 15:35:00,29.5,29.51,29.5,29.5,134500.0,26.1265,26.1354,26.1265,26.1265,134500.0
2007-04-19 15:40:00,29.5,29.51,29.49,29.51,99300.0,26.1265,26.1354,26.1176,26.1354,99300.0
2007-04-19 15:45:00,29.5,29.51,29.5,29.5,27600.0,26.1265,26.1354,26.1265,26.1265,27600.0
2007-04-19 15:50:00,29.51,29.51,29.49,29.51,177500.0,26.1354,26.1354,26.1176,26.1354,177500.0
2007-04-19 15:55:00,29.52,29.53,29.46,29.53,240900.0,26.1442,26.1531,26.0911,26.1531,240900.0
2007-04-20 09:30:00,29.11,29.46,28.82,29.46,1508800.0,25.7811,26.0911,25.5243,26.0911,1508800.0
2007-04-20 09:35:00,29.46,29.5,29.24,29.26,173800.0,26.0911,26.1265,25.8962,25.9139,173800.0
2007-04-20 09:40:00,29.26,29.27,29.23,29.26,73300.0,25.9139,25.9228,25.8874,25.9139,73300.0
2007-04-20 09:45:00,29.25,29.29,29.18,29.26,89500.0,25.9051,25.9405,25.8431,25.9139,89500.0
2007-04-20 09:50:00,29.26,29.3,29.22,29.27,89300.0,25.9139,25.9494,25.8785,25.9228,89300.0
2007-04-20 09:55:00,29.27,29.4,29.25,29.39,92200.0,25.9228,26.0379,25.9051,26.0291,92200.0
2007-04-20 10:00:00,29.39,29.55,29.39,29.54,101800.0,26.0291,26.1708,26.0291,26.1619,101800.0
2007-04-20 10:05:00,29.54,29.54,29.41,29.5,69900.0,26.1619,26.1619,26.0468,26.1265,69900.0
2007-04-20 10:10:00,29.5,29.53,29.44,29.53,51600.0,26.1265,26.1531,26.0734,26.1531,51600.0
2007-04-20 10:15:00,29.53,29.56,29.47,29.55,40900.0,26.1531,26.1796,26.0999,26.1708,40900.0
2007-04-20 10:20:00,29.55,29.56,29.52,29.54,50600.0,26.1708,26.1796,26.1442,26.1619,50600.0
2007-04-20 10:25:00,29.54,29.58,29.48,29.49,93800.0,26.1619,26.1974,26.1088,26.1176,93800.0
2007-04-20 10:30:00,29.5,29.51,29.45,29.45,88700.0,26.1265,26.1354,26.0822,26.0822,88700.0
2007-04-20 10:35:00,29.44,29.47,29.42,29.44,78000.0,26.0734,26.0999,26.0556,26.0734,78000.0
2007-04-20 10:40:00,29.43,29.46,29.42,29.43,76700.0,26.0645,26.0911,26.0556,26.0645,76700.0
2007-04-20 10:45:00,29.44,29.45,29.34,29.4,107800.0,26.0734,26.0822,25.9848,26.0379,107800.0
2007-04-20 10:50:00,29.41,29.42,29.39,29.42,48800.0,26.0468,26.0556,26.0291,26.0556,48800.0
2007-04-20 10:55:00,29.42,29.46,29.25,29.44,83400.0,26.0556,26.0911,25.9051,26.0734,83400.0
2007-04-20 11:00:00,29.44,29.46,29.32,29.42,128100.0,26.0734,26.0911,25.9671,26.0556,128100.0
2007-04-20 11:05:00,29.42,29.46,29.42,29.45,67600.0,26.0556,26.0911,26.0556,26.0822,67600.0
2007-04-20 11:10:00,29.45,29.47,29.43,29.45,40700.0,26.0822,26.0999,26.0645,26.0822,40700.0
2007-04-20 11:15:00,29.44,29.46,29.42,29.45,46700.0,26.0734,26.0911,26.0556,26.0822,46700.0
2007-04-20 11:20:00,29.46,29.48,29.45,29.48,22300.0,26.0911,26.1088,26.0822,26.1088,22300.0
2007-04-20 11:25:00,29.49,29.5,29.48,29.49,48300.0,26.1176,26.1265,26.1088,26.1176,48300.0
2007-04-20 11:30:00,29.49,29.5,29.49,29.49,20100.0,26.1176,26.1265,26.1176,26.1176,20100.0
2007-04-20 11:35:00,29.49,29.51,29.49,29.51,25100.0,26.1176,26.1354,26.1176,26.1354,25100.0
2007-04-20 11:40:00,29.5,29.52,29.49,29.5,27400.0,26.1265,26.1442,26.1176,26.1265,27400.0
2007-04-20 11:45:00,29.5,29.51,29.5,29.5,28100.0,26.1265,26.1354,26.1265,26.1265,28100.0
2007-04-20 11:50:00,29.5,29.53,29.49,29.52,65500.0,26.1265,26.1531,26.1176,26.1442,65500.0
2007-04-20 11:55:00,29.53,29.53,29.52,29.52,9600.0,26.1531,26.1531,26.1442,26.1442,9600.0
2007-04-20 12:00:00,29.52,29.54,29.52,29.53,33700.0,26.1442,26.1619,26.1442,26.1531,33700.0
2007-04-20 12:05:00,29.53,29.57,29.53,29.55,39100.0,26.1531,26.1885,26.1531,26.1708,39100.0
2007-04-20 12:10:00,29.55,29.65,29.55,29.63,94600.0,26.1708,26.2593,26.1708,26.2416,94600.0
2007-04-20 12:15:00,29.62,29.62,29.59,29.59,36600.0,26.2328,26.2328,26.2062,26.2062,36600.0
2007-04-20 12:20:00,29.58,29.59,29.55,29.55,18700.0,26.1974,26.2062,26.1708,26.1708,18700.0
2007-04-20 12:25:00,29.55,29.57,29.55,29.57,40700.0,26.1708,26.1885,26.1708,26.1885,40700.0
2007-04-20 12:30:00,29.57,29.58,29.56,29.56,27300.0,26.1885,26.1974,26.1796,26.1796,27300.0
2007-04-20 12:35:00,29.56,29.58,29.54,29.56,37500.0,26.1796,26.1974,26.1619,26.1796,37500.0
2007-04-20 12:40:00,29.57,29.59,29.55,29.57,44300.0,26.1885,26.2062,26.1708,26.1885,44300.0
2007-04-20 12:45:00,29.57,29.6,29.54,29.54,24300.0,26.1885,26.2151,26.1619,26.1619,24300.0
2007-04-20 12:50:00,29.54,29.61,29.54,29.61,50300.0,26.1619,26.2239,26.1619,26.2239,50300.0
2007-04-20 12:55:00,29.6,29.63,29.6,29.61,40700.0,26.2151,26.2416,26.2151,26.2239,40700.0
2007-04-20 13:00:00,29.61,29.61,29.6,29.6,27500.0,26.2239,26.2239,26.2151,26.2151,27500.0
2007-04-20 13:05:00,29.6,29.61,29.59,29.59,29600.0,26.2151,26.2239,26.2062,26.2062,29600.0
2007-04-20 13:10:00,29.59,29.62,29.59,29.62,28500.0,26.2062,26.2328,26.2062,26.2328,28500.0
2007-04-20 13:15:00,29.62,29.66,29.61,29.66,66300.0,26.2328,26.2682,26.2239,26.2682,66300.0
2007-04-20 13:20:00,29.66,29.66,29.64,29.65,44300.0,26.2682,26.2682,26.2505,26.2593,44300.0
2007-04-20 13:25:00,29.65,29.67,29.64,29.65,53000.0,26.2593,26.2771,26.2505,26.2593,53000.0
2007-04-20 13:30:00,29.65,29.66,29.62,29.65,34000.0,26.2593,26.2682,26.2328,26.2593,34000.0
2007-04-20 13:35:00,29.65,29.65,29.6,29.6,75900.0,26.2593,26.2593,26.2151,26.2151,75900.0
2007-04-20 13:40:00,29.6,29.63,29.59,29.62,35900.0,26.2151,26.2416,26.2062,26.2328,35900.0
2007-04-20 13:45:00,29.63,29.63,29.59,29.6,45800.0,26.2416,26.2416,26.2062,26.2151,45800.0
2007-04-20 13:50:00,29.6,29.6,29.57,29.58,8200.0,26.2151,26.2151,26.1885,26.1974,8200.0
2007-04-20 13:55:00,29.57,29.59,29.57,29.58,24100.0,26.1885,26.2062,26.1885,26.1974,24100.0
2007-04-20 14:00:00,29.58,29.59,29.57,29.57,40500.0,26.1974,26.2062,26.1885,26.1885,40500.0
2007-04-20 14:05:00,29.57,29.6,29.57,29.59,30900.0,26.1885,26.2151,26.1885,26.2062,30900.0
2007-04-20 14:10:00,29.6,29.61,29.6,29.6,33300.0,26.2151,26.2239,26.2151,26.2151,33300.0
2007-04-20 14:15:00,29.6,29.64,29.6,29.6,67300.0,26.2151,26.2505,26.2151,26.2151,67300.0
2007-04-20 14:20:00,29.6,29.61,29.57,29.59,60600.0,26.2151,26.2239,26.1885,26.2062,60600.0
2007-04-20 14:25:00,29.59,29.62,29.58,29.61,29700.0,26.2062,26.2328,26.1974,26.2239,29700.0
2007-04-20 14:30:00,29.61,29.61,29.59,29.61,20800.0,26.2239,26.2239,26.2062,26.2239,20800.0
2007-04-20 14:35:00,29.6,29.61,29.6,29.6,23600.0,26.2151,26.2239,26.2151,26.2151,23600.0
2007-04-20 14:40:00,29.6,29.64,29.6,29.63,53400.0,26.2151,26.2505,26.2151,26.2416,53400.0
2007-04-20 14:45:00,29.63,29.63,29.62,29.62,20000.0,26.2416,26.2416,26.2328,26.2328,20000.0
2007-04-20 14:50:00,29.62,29.63,29.62,29.62,34000.0,26.2328,26.2416,26.2328,26.2328,34000.0
2007-04-20 14:55:00,29.62,29.63,29.62,29.62,51900.0,26.2328,26.2416,26.2328,26.2328,51900.0
2007-04-20 15:00:00,29.62,29.63,29.6,29.6,17000.0,26.2328,26.2416,26.2151,26.2151,17000.0
2007-04-20 15:05:00,29.6,29.61,29.6,29.6,28800.0,26.2151,26.2239,26.2151,26.2151,28800.0
2007-04-20 15:10:00,29.61,29.63,29.6,29.63,64100.0,26.2239,26.2416,26.2151,26.2416,64100.0
2007-04-20 15:15:00,29.63,29.63,29.6,29.6,64000.0,26.2416,26.2416,26.2151,26.2151,64000.0
2007-04-20 15:20:00,29.6,29.61,29.59,29.59,84600.0,26.2151,26.2239,26.2062,26.2062,84600.0
2007-04-20 15:25:00,29.6,29.61,29.52,29.58,139100.0,26.2151,26.2239,26.1442,26.1974,139100.0
2007-04-20 15:30:00,29.57,29.58,29.56,29.58,64100.0,26.1885,26.1974,26.1796,26.1974,64100.0
2007-04-20 15:35:00,29.58,29.58,29.57,29.57,45300.0,26.1974,26.1974,26.1885,26.1885,45300.0
2007-04-20 15:40:00,29.57,29.58,29.54,29.58,121400.0,26.1885,26.1974,26.1619,26.1974,121400.0
2007-04-20 15:45:00,29.58,29.58,29.57,29.58,46300.0,26.1974,26.1974,26.1885,26.1974,46300.0
2007-04-20 15:50:00,29.57,29.6,29.55,29.6,187100.0,26.1885,26.2151,26.1708,26.2151,187100.0
2007-04-20 15:55:00,29.6,29.64,29.57,29.59,256600.0,26.2151,26.2505,26.1885,26.2062,256600.0
2007-04-23 09:30:00,29.38,29.54,29.25,29.47,209100.0,26.0202,26.1619,25.9051,26.0999,209100.0
2007-04-23 09:35:00,29.48,29.63,29.46,29.62,87400.0,26.1088,26.2416,26.0911,26.2328,87400.0
2007-04-23 09:40:00,29.61,29.65,29.59,29.6,53200.0,26.2239,26.2593,26.2062,26.2151,53200.0
2007-04-23 09:45:00,29.6,29.61,29.58,29.61,40600.0,26.2151,26.2239,26.1974,26.2239,40600.0
2007-04-23 09:50:00,29.62,29.62,29.58,29.59,43800.0,26.2328,26.2328,26.1974,26.2062,43800.0
2007-04-23 09:55:00,29.59,29.64,29.59,29.62,21400.0,26.2062,26.2505,26.2062,26.2328,21400.0
2007-04-23 10:00:00,29.62,29.63,29.58,29.63,63200.0,26.2328,26.2416,26.1974,26.2416,63200.0
2007-04-23 10:05:00,29.62,29.66,29.62,29.64,39600.0,26.2328,26.2682,26.2328,26.2505,39600.0
2007-04-23 10:10:00,29.63,29.68,29.63,29.67,26400.0,26.2416,26.2859,26.2416,26.2771,26400.0
2007-04-23 10:15:00,29.67,29.71,29.67,29.69,55800.0,26.2771,26.3125,26.2771,26.2948,55800.0
2007-04-23 10:20:00,29.7,29.71,29.7,29.7,17000.0,26.3036,26.3125,26.3036,26.3036,17000.0
2007-04-23 10:25:00,29.7,29.73,29.67,29.72,67700.0,26.3036,26.3302,26.2771,26.3213,67700.0
2007-04-23 10:30:00,29.72,29.72,29.68,29.68,28600.0,26.3213,26.3213,26.2859,26.2859,28600.0
2007-04-23 10:35:00,29.68,29.68,29.67,29.67,14700.0,26.2859,26.2859,26.2771,26.2771,14700.0
2007-04-23 10:40:00,29.67,29.69,29.67,29.67,26600.0,26.2771,26.2948,26.2771,26.2771,26600.0
2007-04-23 10:45:00,29.67,29.7,29.66,29.69,45100.0,26.2771,26.3036,26.2682,26.2948,45100.0
2007-04-23 10:50:00,29.69,29.73,29.69,29.71,45200.0,26.2948,26.3302,26.2948,26.3125,45200.0
2007-04-23 10:55:00,29.71,29.73,29.7,29.71,44000.0,26.3125,26.3302,26.3036,26.3125,44000.0
2007-04-23 11:00:00,29.7,29.73,29.69,29.73,41000.0,26.3036,26.3302,26.2948,26.3302,41000.0
2007-04-23 11:05:00,29.73,29.75,29.72,29.73,65600.0,26.3302,26.3479,26.3213,26.3302,65600.0
2007-04-23 11:10:00,29.74,29.75,29.7,29.71,38200.0,26.3391,26.3479,26.3036,26.3125,38200.0
2007-04-23 11:15:00,29.7,29.72,29.69,29.71,30900.0,26.3036,26.3213,26.2948,26.3125,30900.0
2007-04-23 11:20:00,29.71,29.72,29.68,29.69,34400.0,26.3125,26.3213,26.2859,26.2948,34400.0
2007-04-23 11:25:00,29.69,29.71,29.68,29.7,45800.0,26.2948,26.3125,26.2859,26.3036,45800.0
2007-04-23 11:30:00,29.69,29.7,29.68,29.7,28200.0,26.2948,26.3036,26.2859,26.3036,28200.0
2007-04-23 11:35:00,29.69,29.7,29.69,29.7,35200.0,26.2948,26.3036,26.2948,26.3036,35200.0
2007-04-23 11:40:00,29.69,29.7,29.68,29.7,32300.0,26.2948,26.3036,26.2859,26.3036,32300.0
2007-04-23 11:45:00,29.7,29.71,29.69,29.7,29400.0,26.3036,26.3125,26.2948,26.3036,29400.0
2007-04-23 11:50:00,29.71,29.72,29.7,29.72,32900.0,26.3125,26.3213,26.3036,26.3213,32900.0
2007-04-23 11:55:00,29.72,29.75,29.71,29.74,24900.0,26.3213,26.3479,26.3125,26.3391,24900.0
2007-04-23 12:00:00,29.74,29.75,29.74,29.75,19100.0,26.3391,26.3479,26.3391,26.3479,19100.0
2007-04-23 12:05:00,29.74,29.75,29.74,29.74,19400.0,26.3391,26.3479,26.3391,26.3391,19400.0
2007-04-23 12:10:00,29.74,29.75,29.71,29.71,39900.0,26.3391,26.3479,26.3125,26.3125,39900.0
2007-04-23 12:15:00,29.71,29.72,29.69,29.7,34300.0,26.3125,26.3213,26.2948,26.3036,34300.0
2007-04-23 12:20:00,29.71,29.71,29.68,29.68,33000.0,26.3125,26.3125,26.2859,26.2859,33000.0
2007-04-23 12:25:00,29.68,29.69,29.68,29.68,20500.0,26.2859,26.2948,26.2859,26.2859,20500.0
2007-04-23 12:30:00,29.68,29.69,29.68,29.68,8700.0,26.2859,26.2948,26.2859,26.2859,8700.0
2007-04-23 12:35:00,29.68,29.69,29.65,29.65,24900.0,26.2859,26.2948,26.2593,26.2593,24900.0
2007-04-23 12:40:00,29.65,29.66,29.65,29.66,27500.0,26.2593,26.2682,26.2593,26.2682,27500.0
2007-04-23 12:45:00,29.65,29.66,29.65,29.66,6600.0,26.2593,26.2682,26.2593,26.2682,6600.0
2007-04-23 12:50:00,29.65,29.66,29.65,29.65,23000.0,26.2593,26.2682,26.2593,26.2593,23000.0
2007-04-23 12:55:00,29.65,29.66,29.64,29.66,29000.0,26.2593,26.2682,26.2505,26.2682,29000.0
2007-04-23 13:00:00,29.65,29.66,29.65,29.65,9800.0,26.2593,26.2682,26.2593,26.2593,9800.0
2007-04-23 13:05:00,29.65,29.66,29.65,29.65,26600.0,26.2593,26.2682,26.2593,26.2593,26600.0
2007-04-23 13:10:00,29.65,29.69,29.65,29.67,51200.0,26.2593,26.2948,26.2593,26.2771,51200.0
2007-04-23 13:15:00,29.66,29.67,29.66,29.67,13100.0,26.2682,26.2771,26.2682,26.2771,13100.0
2007-04-23 13:20:00,29.66,29.67,29.66,29.66,10200.0,26.2682,26.2771,26.2682,26.2682,10200.0
2007-04-23 13:25:00,29.66,29.67,29.66,29.67,11100.0,26.2682,26.2771,26.2682,26.2771,11100.0
2007-04-23 13:30:00,29.67,29.67,29.65,29.66,137700.0,26.2771,26.2771,26.2593,26.2682,137700.0
2007-04-23 13:35:00,29.66,29.66,29.64,29.64,34000.0,26.2682,26.2682,26.2505,26.2505,34000.0
2007-04-23 13:40:00,29.64,29.65,29.6,29.6,59000.0,26.2505,26.2593,26.2151,26.2151,59000.0
2007-04-23 13:45:00,29.6,29.63,29.6,29.63,54100.0,26.2151,26.2416,26.2151,26.2416,54100.0
2007-04-23 13:50:00,29.63,29.64,29.61,29.61,68300.0,26.2416,26.2505,26.2239,26.2239,68300.0
2007-04-23 13:55:00,29.61,29.62,29.6,29.6,19700.0,26.2239,26.2328,26.2151,26.2151,19700.0
2007-04-23 14:00:00,29.6,29.61,29.59,29.61,103900.0,26.2151,26.2239,26.2062,26.2239,103900.0
2007-04-23 14:05:00,29.61,29.62,29.58,29.62,21800.0,26.2239,26.2328,26.1974,26.2328,21800.0
2007-04-23 14:10:00,29.62,29.63,29.61,29.63,19500.0,26.2328,26.2416,26.2239,26.2416,19500.0
2007-04-23 14:15:00,29.63,29.63,29.62,29.62,27200.0,26.2416,26.2416,26.2328,26.2328,27200.0
2007-04-23 14:20:00,29.62,29.63,29.61,29.61,18300.0,26.2328,26.2416,26.2239,26.2239,18300.0
2007-04-23 14:25:00,29.61,29.62,29.61,29.61,15400.0,26.2239,26.2328,26.2239,26.2239,15400.0
2007-04-23 14:30:00,29.61,29.63,29.61,29.62,44600.0,26.2239,26.2416,26.2239,26.2328,44600.0
2007-04-23 14:35:00,29.63,29.63,29.62,29.63,40100.0,26.2416,26.2416,26.2328,26.2416,40100.0
2007-04-23 14:40:00,29.63,29.63,29.62,29.62,12400.0,26.2416,26.2416,26.2328,26.2328,12400.0
2007-04-23 14:45:00,29.62,29.63,29.62,29.63,32700.0,26.2328,26.2416,26.2328,26.2416,32700.0
2007-04-23 14:50:00,29.62,29.66,29.62,29.65,71500.0,26.2328,26.2682,26.2328,26.2593,71500.0
2007-04-23 14:55:00,29.66,29.66,29.64,29.65,102200.0,26.2682,26.2682,26.2505,26.2593,102200.0
2007-04-23 15:00:00,29.65,29.65,29.62,29.63,36500.0,26.2593,26.2593,26.2328,26.2416,36500.0
2007-04-23 15:05:00,29.63,29.64,29.63,29.63,15300.0,26.2416,26.2505,26.2416,26.2416,15300.0
2007-04-23 15:10:00,29.64,29.65,29.63,29.65,48500.0,26.2505,26.2593,26.2416,26.2593,48500.0
2007-04-23 15:15:00,29.65,29.65,29.64,29.64,15300.0,26.2593,26.2593,26.2505,26.2505,15300.0
2007-04-23 15:20:00,29.64,29.65,29.64,29.64,70300.0,26.2505,26.2593,26.2505,26.2505,70300.0
2007-04-23 15:25:00,29.64,29.66,29.64,29.65,97100.0,26.2505,26.2682,26.2505,26.2593,97100.0
2007-04-23 15:30:00,29.65,29.68,29.64,29.68,130000.0,26.2593,26.2859,26.2505,26.2859,130000.0
2007-04-23 15:35:00,29.68,29.68,29.67,29.68,14700.0,26.2859,26.2859,26.2771,26.2859,14700.0
2007-04-23 15:40:00,29.68,29.68,29.67,29.68,45000.0,26.2859,26.2859,26.2771,26.2859,45000.0
2007-04-23 15:45:00,29.67,29.69,29.65,29.65,126700.0,26.2771,26.2948,26.2593,26.2593,126700.0
2007-04-23 15:50:00,29.65,29.69,29.65,29.66,127900.0,26.2593,26.2948,26.2593,26.2682,127900.0
2007-04-23 15:55:00,29.65,29.69,29.64,29.69,133500.0,26.2593,26.2948,26.2505,26.2948,133500.0
2007-04-24 09:30:00,29.57,29.7,29.56,29.6,107300.0,26.1885,26.3036,26.1796,26.2151,107300.0
2007-04-24 09:35:00,29.6,29.65,29.53,29.57,52000.0,26.2151,26.2593,26.1531,26.1885,52000.0
2007-04-24 09:40:00,29.57,29.58,29.49,29.56,102300.0,26.1885,26.1974,26.1176,26.1796,102300.0
2007-04-24 09:45:00,29.56,29.57,29.54,29.55,31400.0,26.1796,26.1885,26.1619,26.1708,31400.0
2007-04-24 09:50:00,29.54,29.55,29.46,29.46,64500.0,26.1619,26.1708,26.0911,26.0911,64500.0
2007-04-24 09:55:00,29.47,29.47,29.39,29.43,114900.0,26.0999,26.0999,26.0291,26.0645,114900.0
2007-04-24 10:00:00,29.43,29.46,29.36,29.41,65900.0,26.0645,26.0911,26.0025,26.0468,65900.0
2007-04-24 10:05:00,29.42,29.42,29.38,29.39,52700.0,26.0556,26.0556,26.0202,26.0291,52700.0
2007-04-24 10:10:00,29.4,29.46,29.35,29.43,87400.0,26.0379,26.0911,25.9937,26.0645,87400.0
2007-04-24 10:15:00,29.43,29.44,29.34,29.35,31400.0,26.0645,26.0734,25.9848,25.9937,31400.0
2007-04-24 10:20:00,29.36,29.37,29.33,29.35,78900.0,26.0025,26.0114,25.9759,25.9937,78900.0
2007-04-24 10:25:00,29.36,29.41,29.34,29.4,33000.0,26.0025,26.0468,25.9848,26.0379,33000.0
2007-04-24 10:30:00,29.4,29.41,29.39,29.41,35100.0,26.0379,26.0468,26.0291,26.0468,35100.0
2007-04-24 10:35:00,29.4,29.46,29.4,29.43,133000.0,26.0379,26.0911,26.0379,26.0645,133000.0
2007-04-24 10:40:00,29.42,29.42,29.4,29.41,13900.0,26.0556,26.0556,26.0379,26.0468,13900.0
2007-04-24 10:45:00,29.41,29.41,29.4,29.4,29700.0,26.0468,26.0468,26.0379,26.0379,29700.0
2007-04-24 10:50:00,29.4,29.41,29.39,29.4,53300.0,26.0379,26.0468,26.0291,26.0379,53300.0
2007-04-24 10:55:00,29.41,29.45,29.4,29.45,31000.0,26.0468,26.0822,26.0379,26.0822,31000.0
2007-04-24 11:00:00,29.44,29.45,29.42,29.44,24200.0,26.0734,26.0822,26.0556,26.0734,24200.0
2007-04-24 11:05:00,29.43,29.44,29.41,29.42,33000.0,26.0645,26.0734,26.0468,26.0556,33000.0
2007-04-24 11:10:00,29.43,29.51,29.42,29.5,23800.0,26.0645,26.1354,26.0556,26.1265,23800.0
2007-04-24 11:15:00,29.5,29.5,29.4,29.4,48800.0,26.1265,26.1265,26.0379,26.0379,48800.0
2007-04-24 11:20:00,29.4,29.4,29.34,29.34,33700.0,26.0379,26.0379,25.9848,25.9848,33700.0
2007-04-24 11:25:00,29.34,29.36,29.34,29.35,31900.0,25.9848,26.0025,25.9848,25.9937,31900.0
2007-04-24 11:30:00,29.35,29.36,29.33,29.33,105200.0,25.9937,26.0025,25.9759,25.9759,105200.0
2007-04-24 11:35:00,29.34,29.34,29.26,29.26,56000.0,25.9848,25.9848,25.9139,25.9139,56000.0
2007-04-24 11:40:00,29.27,29.28,29.26,29.28,44000.0,25.9228,25.9317,25.9139,25.9317,44000.0
2007-04-24 11:45:00,29.28,29.28,29.25,29.25,21900.0,25.9317,25.9317,25.9051,25.9051,21900.0
2007-04-24 11:50:00,29.25,29.26,29.25,29.25,18500.0,25.9051,25.9139,25.9051,25.9051,18500.0
2007-04-24 11:55:00,29.25,29.25,29.24,29.24,24000.0,25.9051,25.9051,25.8962,25.8962,24000.0
2007-04-24 12:00:00,29.24,29.25,29.24,29.24,16000.0,25.8962,25.9051,25.8962,25.8962,16000.0
2007-04-24 12:05:00,29.24,29.25,29.24,29.24,12600.0,25.8962,25.9051,25.8962,25.8962,12600.0
2007-04-24 12:10:00,29.25,29.25,29.22,29.22,82800.0,25.9051,25.9051,25.8785,25.8785,82800.0
2007-04-24 12:15:00,29.23,29.23,29.21,29.23,48500.0,25.8874,25.8874,25.8697,25.8874,48500.0
2007-04-24 12:20:00,29.22,29.23,29.22,29.22,18600.0,25.8785,25.8874,25.8785,25.8785,18600.0
2007-04-24 12:25:00,29.22,29.25,29.22,29.24,118100.0,25.8785,25.9051,25.8785,25.8962,118100.0
2007-04-24 12:30:00,29.24,29.24,29.21,29.23,55000.0,25.8962,25.8962,25.8697,25.8874,55000.0
2007-04-24 12:35:00,29.23,29.23,29.21,29.21,20200.0,25.8874,25.8874,25.8697,25.8697,20200.0
2007-04-24 12:40:00,29.21,29.23,29.21,29.23,66900.0,25.8697,25.8874,25.8697,25.8874,66900.0
2007-04-24 12:45:00,29.23,29.24,29.22,29.23,30100.0,25.8874,25.8962,25.8785,25.8874,30100.0
2007-04-24 12:50:00,29.23,29.35,29.22,29.22,50400.0,25.8874,25.9937,25.8785,25.8785,50400.0
2007-04-24 12:55:00,29.22,29.23,29.21,29.21,33200.0,25.8785,25.8874,25.8697,25.8697,33200.0
2007-04-24 13:00:00,29.21,29.22,29.15,29.17,113600.0,25.8697,25.8785,25.8165,25.8342,113600.0
2007-04-24 13:05:00,29.16,29.21,29.16,29.21,82400.0,25.8254,25.8697,25.8254,25.8697,82400.0
2007-04-24 13:10:00,29.21,29.23,29.18,29.19,32300.0,25.8697,25.8874,25.8431,25.852,32300.0
2007-04-24 13:15:00,29.18,29.19,29.16,29.17,21900.0,25.8431,25.852,25.8254,25.8342,21900.0
2007-04-24 13:20:00,29.17,29.19,29.16,29.19,22800.0,25.8342,25.852,25.8254,25.852,22800.0
2007-04-24 13:25:00,29.19,29.22,29.19,29.2,14000.0,25.852,25.8785,25.852,25.8608,14000.0
2007-04-24 13:30:00,29.21,29.22,29.18,29.22,28800.0,25.8697,25.8785,25.8431,25.8785,28800.0
2007-04-24 13:35:00,29.22,29.23,29.19,29.2,35900.0,25.8785,25.8874,25.852,25.8608,35900.0
2007-04-24 13:40:00,29.2,29.21,29.19,29.2,12700.0,25.8608,25.8697,25.852,25.8608,12700.0
2007-04-24 13:45:00,29.2,29.2,29.18,29.19,19700.0,25.8608,25.8608,25.8431,25.852,19700.0
2007-04-24 13:50:00,29.2,29.2,29.18,29.18,15900.0,25.8608,25.8608,25.8431,25.8431,15900.0
2007-04-24 13:55:00,29.18,29.19,29.18,29.18,25500.0,25.8431,25.852,25.8431,25.8431,25500.0
2007-04-24 14:00:00,29.19,29.22,29.19,29.21,33400.0,25.852,25.8785,25.852,25.8697,33400.0
2007-04-24 14:05:00,29.21,29.24,29.2,29.24,43300.0,25.8697,25.8962,25.8608,25.8962,43300.0
2007-04-24 14:10:00,29.24,29.26,29.23,29.24,49000.0,25.8962,25.9139,25.8874,25.8962,49000.0
2007-04-24 14:15:00,29.24,29.26,29.24,29.25,33500.0,25.8962,25.9139,25.8962,25.9051,33500.0
2007-04-24 14:20:00,29.24,29.25,29.24,29.25,25300.0,25.8962,25.9051,25.8962,25.9051,25300.0
2007-04-24 14:25:00,29.25,29.25,29.24,29.24,21400.0,25.9051,25.9051,25.8962,25.8962,21400.0
2007-04-24 14:30:00,29.24,29.25,29.24,29.24,16200.0,25.8962,25.9051,25.8962,25.8962,16200.0
2007-04-24 14:35:00,29.24,29.27,29.24,29.27,66900.0,25.8962,25.9228,25.8962,25.9228,66900.0
2007-04-24 14:40:00,29.27,29.27,29.22,29.22,66800.0,25.9228,25.9228,25.8785,25.8785,66800.0
2007-04-24 14:45:00,29.22,29.23,29.21,29.21,49600.0,25.8785,25.8874,25.8697,25.8697,49600.0
2007-04-24 14:50:00,29.2,29.23,29.2,29.23,62000.0,25.8608,25.8874,25.8608,25.8874,62000.0
2007-04-24 14:55:00,29.24,29.24,29.21,29.21,92600.0,25.8962,25.8962,25.8697,25.8697,92600.0
2007-04-24 15:00:00,29.21,29.23,29.21,29.23,14500.0,25.8697,25.8874,25.8697,25.8874,14500.0
2007-04-24 15:05:00,29.22,29.24,29.22,29.23,24300.0,25.8785,25.8962,25.8785,25.8874,24300.0
2007-04-24 15:10:00,29.22,29.29,29.22,29.28,41800.0,25.8785,25.9405,25.8785,25.9317,41800.0
2007-04-24 15:15:00,29.28,29.29,29.22,29.23,78100.0,25.9317,25.9405,25.8785,25.8874,78100.0
2007-04-24 15:20:00,29.23,29.24,29.22,29.22,29800.0,25.8874,25.8962,25.8785,25.8785,29800.0
2007-04-24 15:25:00,29.22,29.23,29.18,29.2,155000.0,25.8785,25.8874,25.8431,25.8608,155000.0
2007-04-24 15:30:00,29.18,29.2,29.18,29.2,45700.0,25.8431,25.8608,25.8431,25.8608,45700.0
2007-04-24 15:35:00,29.2,29.21,29.19,29.2,72000.0,25.8608,25.8697,25.852,25.8608,72000.0
2007-04-24 15:40:00,29.2,29.21,29.16,29.16,103000.0,25.8608,25.8697,25.8254,25.8254,103000.0
2007-04-24 15:45:00,29.16,29.17,29.13,29.15,102900.0,25.8254,25.8342,25.7988,25.8165,102900.0
2007-04-24 15:50:00,29.15,29.16,29.12,29.14,178100.0,25.8165,25.8254,25.79,25.8077,178100.0
2007-04-24 15:55:00,29.14,29.14,29.11,29.14,115200.0,25.8077,25.8077,25.7811,25.8077,115200.0
2007-04-25 09:30:00,29.11,29.11,28.82,28.82,116300.0,25.7811,25.7811,25.5243,25.5243,116300.0
2007-04-25 09:35:00,28.82,28.99,28.82,28.99,81500.0,25.5243,25.6748,25.5243,25.6748,81500.0
2007-04-25 09:40:00,28.98,28.99,28.92,28.94,62600.0,25.666,25.6748,25.6128,25.6305,62600.0
2007-04-25 09:45:00,28.95,28.99,28.93,28.99,113800.0,25.6394,25.6748,25.6217,25.6748,113800.0
2007-04-25 09:50:00,28.98,29.07,28.98,29.01,40600.0,25.666,25.7457,25.666,25.6925,40600.0
2007-04-25 09:55:00,29.02,29.07,29.02,29.07,38400.0,25.7014,25.7457,25.7014,25.7457,38400.0
2007-04-25 10:00:00,29.06,29.14,29.02,29.14,51600.0,25.7368,25.8077,25.7014,25.8077,51600.0
2007-04-25 10:05:00,29.14,29.14,29.02,29.07,48800.0,25.8077,25.8077,25.7014,25.7457,48800.0
2007-04-25 10:10:00,29.06,29.06,29.01,29.03,50200.0,25.7368,25.7368,25.6925,25.7102,50200.0
2007-04-25 10:15:00,29.03,29.09,29.01,29.08,23800.0,25.7102,25.7634,25.6925,25.7545,23800.0
2007-04-25 10:20:00,29.09,29.1,29.07,29.08,32400.0,25.7634,25.7722,25.7457,25.7545,32400.0
2007-04-25 10:25:00,29.08,29.1,29.05,29.09,37300.0,25.7545,25.7722,25.728,25.7634,37300.0
2007-04-25 10:30:00,29.09,29.1,29.08,29.1,16600.0,25.7634,25.7722,25.7545,25.7722,16600.0
2007-04-25 10:35:00,29.1,29.12,29.1,29.11,27300.0,25.7722,25.79,25.7722,25.7811,27300.0
2007-04-25 10:40:00,29.11,29.11,29.07,29.11,27700.0,25.7811,25.7811,25.7457,25.7811,27700.0
2007-04-25 10:45:00,29.1,29.12,29.07,29.08,27100.0,25.7722,25.79,25.7457,25.7545,27100.0
2007-04-25 10:50:00,29.07,29.1,29.07,29.08,22400.0,25.7457,25.7722,25.7457,25.7545,22400.0
2007-04-25 10:55:00,29.08,29.09,29.06,29.07,31600.0,25.7545,25.7634,25.7368,25.7457,31600.0
2007-04-25 11:00:00,29.07,29.08,29.07,29.08,22800.0,25.7457,25.7545,25.7457,25.7545,22800.0
2007-04-25 11:05:00,29.09,29.11,29.08,29.09,18600.0,25.7634,25.7811,25.7545,25.7634,18600.0
2007-04-25 11:10:00,29.09,29.1,29.07,29.07,18500.0,25.7634,25.7722,25.7457,25.7457,18500.0
2007-04-25 11:15:00,29.08,29.08,29.05,29.06,30700.0,25.7545,25.7545,25.728,25.7368,30700.0
2007-04-25 11:20:00,29.07,29.07,29.06,29.06,13100.0,25.7457,25.7457,25.7368,25.7368,13100.0
2007-04-25 11:25:00,29.06,29.07,29.05,29.05,30100.0,25.7368,25.7457,25.728,25.728,30100.0
2007-04-25 11:30:00,29.05,29.06,29.05,29.05,21300.0,25.728,25.7368,25.728,25.728,21300.0
2007-04-25 11:35:00,29.05,29.06,29.03,29.03,28600.0,25.728,25.7368,25.7102,25.7102,28600.0
2007-04-25 11:40:00,29.03,29.04,29.03,29.03,32800.0,25.7102,25.7191,25.7102,25.7102,32800.0
2007-04-25 11:45:00,29.04,29.05,29.03,29.05,23200.0,25.7191,25.728,25.7102,25.728,23200.0
2007-04-25 11:50:00,29.06,29.1,29.05,29.1,13500.0,25.7368,25.7722,25.728,25.7722,13500.0
2007-04-25 11:55:00,29.1,29.15,29.1,29.15,29100.0,25.7722,25.8165,25.7722,25.8165,29100.0
2007-04-25 12:00:00,29.14,29.14,29.11,29.12,31900.0,25.8077,25.8077,25.7811,25.79,31900.0
2007-04-25 12:05:00,29.11,29.12,29.08,29.08,56100.0,25.7811,25.79,25.7545,25.7545,56100.0
2007-04-25 12:10:00,29.09,29.11,29.09,29.09,7500.0,25.7634,25.7811,25.7634,25.7634,7500.0
2007-04-25 12:15:00,29.09,29.1,29.08,29.09,13900.0,25.7634,25.7722,25.7545,25.7634,13900.0
2007-04-25 12:20:00,29.09,29.09,29.07,29.08,12600.0,25.7634,25.7634,25.7457,25.7545,12600.0
2007-04-25 12:25:00,29.07,29.1,29.07,29.09,17000.0,25.7457,25.7722,25.7457,25.7634,17000.0
2007-04-25 12:30:00,29.1,29.1,29.07,29.07,13600.0,25.7722,25.7722,25.7457,25.7457,13600.0
2007-04-25 12:35:00,29.07,29.08,29.07,29.08,11200.0,25.7457,25.7545,25.7457,25.7545,11200.0
2007-04-25 12:40:00,29.08,29.08,29.07,29.07,21600.0,25.7545,25.7545,25.7457,25.7457,21600.0
2007-04-25 12:45:00,29.07,29.09,29.07,29.08,19100.0,25.7457,25.7634,25.7457,25.7545,19100.0
2007-04-25 12:50:00,29.09,29.09,29.08,29.08,4300.0,25.7634,25.7634,25.7545,25.7545,4300.0
2007-04-25 12:55:00,29.09,29.09,29.07,29.08,56800.0,25.7634,25.7634,25.7457,25.7545,56800.0
2007-04-25 13:00:00,29.07,29.1,29.07,29.1,30200.0,25.7457,25.7722,25.7457,25.7722,30200.0
2007-04-25 13:05:00,29.1,29.1,29.09,29.1,18400.0,25.7722,25.7722,25.7634,25.7722,18400.0
2007-04-25 13:10:00,29.1,29.1,29.09,29.1,34000.0,25.7722,25.7722,25.7634,25.7722,34000.0
2007-04-25 13:15:00,29.1,29.12,29.09,29.12,35300.0,25.7722,25.79,25.7634,25.79,35300.0
2007-04-25 13:20:00,29.12,29.15,29.11,29.15,28400.0,25.79,25.8165,25.7811,25.8165,28400.0
2007-04-25 13:25:00,29.15,29.16,29.11,29.11,61500.0,25.8165,25.8254,25.7811,25.7811,61500.0
2007-04-25 13:30:00,29.11,29.13,29.1,29.12,36300.0,25.7811,25.7988,25.7722,25.79,36300.0
2007-04-25 13:35:00,29.13,29.13,29.1,29.1,40600.0,25.7988,25.7988,25.7722,25.7722,40600.0
2007-04-25 13:40:00,29.1,29.15,29.1,29.15,26500.0,25.7722,25.8165,25.7722,25.8165,26500.0
2007-04-25 13:45:00,29.15,29.17,29.14,29.17,30200.0,25.8165,25.8342,25.8077,25.8342,30200.0
2007-04-25 13:50:00,29.18,29.2,29.17,29.2,17700.0,25.8431,25.8608,25.8342,25.8608,17700.0
2007-04-25 13:55:00,29.2,29.26,29.2,29.25,69700.0,25.8608,25.9139,25.8608,25.9051,69700.0
2007-04-25 14:00:00,29.24,29.26,29.22,29.24,31600.0,25.8962,25.9139,25.8785,25.8962,31600.0
2007-04-25 14:05:00,29.25,29.32,29.24,29.29,51100.0,25.9051,25.9671,25.8962,25.9405,51100.0
2007-04-25 14:10:00,29.3,29.32,29.28,29.31,28200.0,25.9494,25.9671,25.9317,25.9582,28200.0
2007-04-25 14:15:00,29.31,29.32,29.23,29.25,88100.0,25.9582,25.9671,25.8874,25.9051,88100.0
2007-04-25 14:20:00,29.25,29.25,29.23,29.23,38900.0,25.9051,25.9051,25.8874,25.8874,38900.0
2007-04-25 14:25:00,29.23,29.25,29.23,29.25,16600.0,25.8874,25.9051,25.8874,25.9051,16600.0
2007-04-25 14:30:00,29.25,29.25,29.24,29.25,33600.0,25.9051,25.9051,25.8962,25.9051,33600.0
2007-04-25 14:35:00,29.25,29.27,29.24,29.26,69800.0,25.9051,25.9228,25.8962,25.9139,69800.0
2007-04-25 14:40:00,29.26,29.32,29.26,29.32,56600.0,25.9139,25.9671,25.9139,25.9671,56600.0
2007-04-25 14:45:00,29.32,29.34,29.31,29.34,48600.0,25.9671,25.9848,25.9582,25.9848,48600.0
2007-04-25 14:50:00,29.34,29.34,29.3,29.31,33700.0,25.9848,25.9848,25.9494,25.9582,33700.0
2007-04-25 14:55:00,29.3,29.34,29.3,29.32,46200.0,25.9494,25.9848,25.9494,25.9671,46200.0
2007-04-25 15:00:00,29.32,29.37,29.32,29.37,45500.0,25.9671,26.0114,25.9671,26.0114,45500.0
2007-04-25 15:05:00,29.36,29.37,29.34,29.35,38800.0,26.0025,26.0114,25.9848,25.9937,38800.0
2007-04-25 15:10:00,29.35,29.36,29.34,29.35,42500.0,25.9937,26.0025,25.9848,25.9937,42500.0
2007-04-25 15:15:00,29.35,29.35,29.34,29.35,52700.0,25.9937,25.9937,25.9848,25.9937,52700.0
2007-04-25 15:20:00,29.35,29.36,29.33,29.35,80400.0,25.9937,26.0025,25.9759,25.9937,80400.0
2007-04-25 15:25:00,29.34,29.36,29.34,29.35,51000.0,25.9848,26.0025,25.9848,25.9937,51000.0
2007-04-25 15:30:00,29.35,29.37,29.35,29.36,37400.0,25.9937,26.0114,25.9937,26.0025,37400.0
2007-04-25 15:35:00,29.36,29.37,29.34,29.36,46200.0,26.0025,26.0114,25.9848,26.0025,46200.0
2007-04-25 15:40:00,29.36,29.36,29.34,29.34,51100.0,26.0025,26.0025,25.9848,25.9848,51100.0
2007-04-25 15:45:00,29.34,29.36,29.34,29.35,73300.0,25.9848,26.0025,25.9848,25.9937,73300.0
2007-04-25 15:50:00,29.35,29.36,29.34,29.35,73200.0,25.9937,26.0025,25.9848,25.9937,73200.0
2007-04-25 15:55:00,29.35,29.38,29.34,29.37,142200.0,25.9937,26.0202,25.9848,26.0114,142200.0
2007-04-26 09:30:00,28.99,29.19,28.96,29.12,107700.0,25.6748,25.852,25.6483,25.79,107700.0
2007-04-26 09:35:00,29.12,29.2,29.11,29.14,50100.0,25.79,25.8608,25.7811,25.8077,50100.0
2007-04-26 09:40:00,29.15,29.19,29.11,29.13,33600.0,25.8165,25.852,25.7811,25.7988,33600.0
2007-04-26 09:45:00,29.12,29.14,29.08,29.12,43800.0,25.79,25.8077,25.7545,25.79,43800.0
2007-04-26 09:50:00,29.12,29.16,29.08,29.13,53000.0,25.79,25.8254,25.7545,25.7988,53000.0
2007-04-26 09:55:00,29.15,29.16,29.08,29.1,28500.0,25.8165,25.8254,25.7545,25.7722,28500.0
2007-04-26 10:00:00,29.1,29.12,29.08,29.12,93900.0,25.7722,25.79,25.7545,25.79,93900.0
2007-04-26 10:05:00,29.13,29.2,29.13,29.18,29100.0,25.7988,25.8608,25.7988,25.8431,29100.0
2007-04-26 10:10:00,29.19,29.2,29.16,29.2,18100.0,25.852,25.8608,25.8254,25.8608,18100.0
2007-04-26 10:15:00,29.2,29.21,29.18,29.21,28700.0,25.8608,25.8697,25.8431,25.8697,28700.0
2007-04-26 10:20:00,29.21,29.25,29.18,29.24,43000.0,25.8697,25.9051,25.8431,25.8962,43000.0
2007-04-26 10:25:00,29.24,29.25,29.19,29.2,25100.0,25.8962,25.9051,25.852,25.8608,25100.0
2007-04-26 10:30:00,29.19,29.23,29.19,29.22,14600.0,25.852,25.8874,25.852,25.8785,14600.0
2007-04-26 10:35:00,29.23,29.25,29.16,29.16,36800.0,25.8874,25.9051,25.8254,25.8254,36800.0
2007-04-26 10:40:00,29.16,29.18,29.15,29.16,21400.0,25.8254,25.8431,25.8165,25.8254,21400.0
2007-04-26 10:45:00,29.16,29.17,29.13,29.17,34000.0,25.8254,25.8342,25.7988,25.8342,34000.0
2007-04-26 10:50:00,29.17,29.23,29.16,29.21,50000.0,25.8342,25.8874,25.8254,25.8697,50000.0
2007-04-26 10:55:00,29.2,29.21,29.18,29.21,17700.0,25.8608,25.8697,25.8431,25.8697,17700.0
2007-04-26 11:00:00,29.21,29.22,29.19,29.2,18300.0,25.8697,25.8785,25.852,25.8608,18300.0
2007-04-26 11:05:00,29.19,29.19,29.14,29.14,21900.0,25.852,25.852,25.8077,25.8077,21900.0
2007-04-26 11:10:00,29.14,29.18,29.14,29.18,22000.0,25.8077,25.8431,25.8077,25.8431,22000.0
2007-04-26 11:15:00,29.18,29.19,29.17,29.17,15100.0,25.8431,25.852,25.8342,25.8342,15100.0
2007-04-26 11:20:00,29.18,29.18,29.16,29.16,9400.0,25.8431,25.8431,25.8254,25.8254,9400.0
2007-04-26 11:25:00,29.16,29.2,29.16,29.17,26300.0,25.8254,25.8608,25.8254,25.8342,26300.0
2007-04-26 11:30:00,29.18,29.19,29.17,29.18,8500.0,25.8431,25.852,25.8342,25.8431,8500.0
2007-04-26 11:35:00,29.18,29.19,29.17,29.17,13600.0,25.8431,25.852,25.8342,25.8342,13600.0
2007-04-26 11:40:00,29.16,29.16,29.14,29.14,23200.0,25.8254,25.8254,25.8077,25.8077,23200.0
2007-04-26 11:45:00,29.13,29.14,29.1,29.13,26700.0,25.7988,25.8077,25.7722,25.7988,26700.0
2007-04-26 11:50:00,29.13,29.18,29.13,29.17,41100.0,25.7988,25.8431,25.7988,25.8342,41100.0
2007-04-26 11:55:00,29.18,29.18,29.1,29.1,47200.0,25.8431,25.8431,25.7722,25.7722,47200.0
2007-04-26 12:00:00,29.1,29.17,29.1,29.14,38000.0,25.7722,25.8342,25.7722,25.8077,38000.0
2007-04-26 12:05:00,29.14,29.15,29.13,29.15,35600.0,25.8077,25.8165,25.7988,25.8165,35600.0
2007-04-26 12:10:00,29.15,29.17,29.14,29.14,27800.0,25.8165,25.8342,25.8077,25.8077,27800.0
2007-04-26 12:15:00,29.14,29.15,29.14,29.15,14200.0,25.8077,25.8165,25.8077,25.8165,14200.0
2007-04-26 12:20:00,29.15,29.15,29.09,29.11,118700.0,25.8165,25.8165,25.7634,25.7811,118700.0
2007-04-26 12:25:00,29.12,29.12,29.09,29.09,29000.0,25.79,25.79,25.7634,25.7634,29000.0
2007-04-26 12:30:00,29.1,29.11,29.09,29.11,17900.0,25.7722,25.7811,25.7634,25.7811,17900.0
2007-04-26 12:35:00,29.11,29.13,29.11,29.12,21600.0,25.7811,25.7988,25.7811,25.79,21600.0
2007-04-26 12:40:00,29.11,29.12,29.09,29.11,25300.0,25.7811,25.79,25.7634,25.7811,25300.0
2007-04-26 12:45:00,29.12,29.13,29.11,29.13,9700.0,25.79,25.7988,25.7811,25.7988,9700.0
2007-04-26 12:50:00,29.12,29.15,29.09,29.09,44800.0,25.79,25.8165,25.7634,25.7634,44800.0
2007-04-26 12:55:00,29.09,29.1,29.09,29.09,21200.0,25.7634,25.7722,25.7634,25.7634,21200.0
2007-04-26 13:00:00,29.09,29.11,29.09,29.09,26100.0,25.7634,25.7811,25.7634,25.7634,26100.0
2007-04-26 13:05:00,29.09,29.1,29.08,29.1,30700.0,25.7634,25.7722,25.7545,25.7722,30700.0
2007-04-26 13:10:00,29.09,29.1,29.08,29.08,39700.0,25.7634,25.7722,25.7545,25.7545,39700.0
2007-04-26 13:15:00,29.09,29.09,29.08,29.08,15100.0,25.7634,25.7634,25.7545,25.7545,15100.0
2007-04-26 13:20:00,29.08,29.09,29.02,29.03,81500.0,25.7545,25.7634,25.7014,25.7102,81500.0
2007-04-26 13:25:00,29.04,29.05,29.03,29.04,70100.0,25.7191,25.728,25.7102,25.7191,70100.0
2007-04-26 13:30:00,29.03,29.08,29.03,29.08,33000.0,25.7102,25.7545,25.7102,25.7545,33000.0
2007-04-26 13:35:00,29.09,29.09,29.08,29.09,7500.0,25.7634,25.7634,25.7545,25.7634,7500.0
2007-04-26 13:40:00,29.09,29.1,29.08,29.09,12500.0,25.7634,25.7722,25.7545,25.7634,12500.0
2007-04-26 13:45:00,29.08,29.08,29.03,29.04,74000.0,25.7545,25.7545,25.7102,25.7191,74000.0
2007-04-26 13:50:00,29.05,29.08,29.04,29.06,33000.0,25.728,25.7545,25.7191,25.7368,33000.0
2007-04-26 13:55:00,29.06,29.07,29.05,29.06,26200.0,25.7368,25.7457,25.728,25.7368,26200.0
2007-04-26 14:00:00,29.05,29.05,28.99,29.0,107500.0,25.728,25.728,25.6748,25.6837,107500.0
2007-04-26 14:05:00,28.99,29.01,28.98,28.98,37900.0,25.6748,25.6925,25.666,25.666,37900.0
2007-04-26 14:10:00,28.98,29.02,28.97,29.02,38300.0,25.666,25.7014,25.6571,25.7014,38300.0
2007-04-26 14:15:00,29.02,29.03,28.99,29.03,175200.0,25.7014,25.7102,25.6748,25.7102,175200.0
2007-04-26 14:20:00,29.04,29.05,29.03,29.04,25200.0,25.7191,25.728,25.7102,25.7191,25200.0
2007-04-26 14:25:00,29.04,29.04,29.03,29.03,18800.0,25.7191,25.7191,25.7102,25.7102,18800.0
2007-04-26 14:30:00,29.03,29.08,29.03,29.08,29400.0,25.7102,25.7545,25.7102,25.7545,29400.0
2007-04-26 14:35:00,29.09,29.11,29.08,29.11,12900.0,25.7634,25.7811,25.7545,25.7811,12900.0
2007-04-26 14:40:00,29.12,29.15,29.1,29.14,24000.0,25.79,25.8165,25.7722,25.8077,24000.0
2007-04-26 14:45:00,29.14,29.14,29.09,29.12,59800.0,25.8077,25.8077,25.7634,25.79,59800.0
2007-04-26 14:50:00,29.13,29.13,29.1,29.13,44600.0,25.7988,25.7988,25.7722,25.7988,44600.0
2007-04-26 14:55:00,29.12,29.14,29.12,29.13,29900.0,25.79,25.8077,25.79,25.7988,29900.0
2007-04-26 15:00:00,29.13,29.16,29.12,29.16,42700.0,25.7988,25.8254,25.79,25.8254,42700.0
2007-04-26 15:05:00,29.17,29.19,29.16,29.18,53000.0,25.8342,25.852,25.8254,25.8431,53000.0
2007-04-26 15:10:00,29.18,29.21,29.18,29.21,33800.0,25.8431,25.8697,25.8431,25.8697,33800.0
2007-04-26 15:15:00,29.21,29.22,29.17,29.17,129400.0,25.8697,25.8785,25.8342,25.8342,129400.0
2007-04-26 15:20:00,29.17,29.18,29.17,29.18,42100.0,25.8342,25.8431,25.8342,25.8431,42100.0
2007-04-26 15:25:00,29.19,29.21,29.17,29.2,58800.0,25.852,25.8697,25.8342,25.8608,58800.0
2007-04-26 15:30:00,29.2,29.22,29.2,29.22,22300.0,25.8608,25.8785,25.8608,25.8785,22300.0
2007-04-26 15:35:00,29.22,29.22,29.2,29.22,47000.0,25.8785,25.8785,25.8608,25.8785,47000.0
2007-04-26 15:40:00,29.22,29.24,29.21,29.23,41700.0,25.8785,25.8962,25.8697,25.8874,41700.0
2007-04-26 15:45:00,29.23,29.25,29.22,29.24,79200.0,25.8874,25.9051,25.8785,25.8962,79200.0
2007-04-26 15:50:00,29.25,29.25,29.2,29.22,116400.0,25.9051,25.9051,25.8608,25.8785,116400.0
2007-04-26 15:55:00,29.22,29.22,29.16,29.16,166800.0,25.8785,25.8785,25.8254,25.8254,166800.0
2007-04-27 09:30:00,29.0,29.06,28.7,28.93,90000.0,25.6837,25.7368,25.418,25.6217,90000.0
2007-04-27 09:35:00,28.86,29.01,28.83,28.89,36500.0,25.5597,25.6925,25.5331,25.5863,36500.0
2007-04-27 09:40:00,28.88,29.03,28.88,29.02,45500.0,25.5774,25.7102,25.5774,25.7014,45500.0
2007-04-27 09:45:00,29.03,29.04,28.9,28.93,53600.0,25.7102,25.7191,25.5951,25.6217,53600.0
2007-04-27 09:50:00,28.92,29.04,28.92,29.02,47700.0,25.6128,25.7191,25.6128,25.7014,47700.0
2007-04-27 09:55:00,29.02,29.02,28.93,28.93,22200.0,25.7014,25.7014,25.6217,25.6217,22200.0
2007-04-27 10:00:00,28.93,29.09,28.93,29.05,49600.0,25.6217,25.7634,25.6217,25.728,49600.0
2007-04-27 10:05:00,29.05,29.15,29.05,29.1,58200.0,25.728,25.8165,25.728,25.7722,58200.0
2007-04-27 10:10:00,29.09,29.09,28.98,28.99,55600.0,25.7634,25.7634,25.666,25.6748,55600.0
2007-04-27 10:15:00,28.99,29.01,28.95,29.01,47800.0,25.6748,25.6925,25.6394,25.6925,47800.0
2007-04-27 10:20:00,29.01,29.03,29.0,29.0,20400.0,25.6925,25.7102,25.6837,25.6837,20400.0
2007-04-27 10:25:00,29.0,29.0,28.95,28.98,40600.0,25.6837,25.6837,25.6394,25.666,40600.0
2007-04-27 10:30:00,28.98,28.99,28.94,28.96,37000.0,25.666,25.6748,25.6305,25.6483,37000.0
2007-04-27 10:35:00,28.96,29.0,28.93,28.98,38100.0,25.6483,25.6837,25.6217,25.666,38100.0
2007-04-27 10:40:00,28.98,29.02,28.98,28.99,38900.0,25.666,25.7014,25.666,25.6748,38900.0
2007-04-27 10:45:00,29.0,29.02,28.99,29.0,50300.0,25.6837,25.7014,25.6748,25.6837,50300.0
2007-04-27 10:50:00,29.0,29.01,28.99,29.01,25000.0,25.6837,25.6925,25.6748,25.6925,25000.0
2007-04-27 10:55:00,29.01,29.01,29.0,29.0,18100.0,25.6925,25.6925,25.6837,25.6837,18100.0
2007-04-27 11:00:00,29.0,29.01,29.0,29.0,67600.0,25.6837,25.6925,25.6837,25.6837,67600.0
2007-04-27 11:05:00,29.0,29.02,29.0,29.01,170600.0,25.6837,25.7014,25.6837,25.6925,170600.0
2007-04-27 11:10:00,29.01,29.02,28.97,28.98,22900.0,25.6925,25.7014,25.6571,25.666,22900.0
2007-04-27 11:15:00,28.97,28.99,28.95,28.97,27700.0,25.6571,25.6748,25.6394,25.6571,27700.0
2007-04-27 11:20:00,28.98,29.01,28.95,28.95,35500.0,25.666,25.6925,25.6394,25.6394,35500.0
2007-04-27 11:25:00,28.95,28.97,28.95,28.97,13100.0,25.6394,25.6571,25.6394,25.6571,13100.0
2007-04-27 11:30:00,28.96,28.96,28.91,28.91,20300.0,25.6483,25.6483,25.604,25.604,20300.0
2007-04-27 11:35:00,28.91,28.92,28.87,28.87,20700.0,25.604,25.6128,25.5685,25.5685,20700.0
2007-04-27 11:40:00,28.87,28.88,28.85,28.85,19200.0,25.5685,25.5774,25.5508,25.5508,19200.0
2007-04-27 11:45:00,28.86,28.86,28.85,28.86,27300.0,25.5597,25.5597,25.5508,25.5597,27300.0
2007-04-27 11:50:00,28.87,28.87,28.86,28.86,12100.0,25.5685,25.5685,25.5597,25.5597,12100.0
2007-04-27 11:55:00,28.86,28.87,28.86,28.87,29400.0,25.5597,25.5685,25.5597,25.5685,29400.0
2007-04-27 12:00:00,28.87,28.87,28.85,28.87,25100.0,25.5685,25.5685,25.5508,25.5685,25100.0
2007-04-27 12:05:00,28.87,28.87,28.85,28.85,14400.0,25.5685,25.5685,25.5508,25.5508,14400.0
2007-04-27 12:10:00,28.85,28.87,28.83,28.86,38400.0,25.5508,25.5685,25.5331,25.5597,38400.0
2007-04-27 12:15:00,28.86,28.97,28.8,28.8,160300.0,25.5597,25.6571,25.5065,25.5065,160300.0
2007-04-27 12:20:00,28.8,28.84,28.77,28.79,113700.0,25.5065,25.542,25.48,25.4977,113700.0
2007-04-27 12:25:00,28.8,28.8,28.79,28.79,16300.0,25.5065,25.5065,25.4977,25.4977,16300.0
2007-04-27 12:30:00,28.79,28.8,28.78,28.8,18600.0,25.4977,25.5065,25.4888,25.5065,18600.0
2007-04-27 12:35:00,28.8,28.8,28.79,28.79,22700.0,25.5065,25.5065,25.4977,25.4977,22700.0
2007-04-27 12:40:00,28.78,28.79,28.77,28.77,62900.0,25.4888,25.4977,25.48,25.48,62900.0
2007-04-27 12:45:00,28.76,28.77,28.75,28.75,64100.0,25.4711,25.48,25.4623,25.4623,64100.0
2007-04-27 12:50:00,28.76,28.76,28.75,28.76,15900.0,25.4711,25.4711,25.4623,25.4711,15900.0
2007-04-27 12:55:00,28.75,28.76,28.73,28.76,183900.0,25.4623,25.4711,25.4446,25.4711,183900.0
2007-04-27 13:00:00,28.75,28.77,28.75,28.77,31200.0,25.4623,25.48,25.4623,25.48,31200.0
2007-04-27 13:05:00,28.77,28.77,28.75,28.75,67700.0,25.48,25.48,25.4623,25.4623,67700.0
2007-04-27 13:10:00,28.75,28.76,28.74,28.74,40600.0,25.4623,25.4711,25.4534,25.4534,40600.0
2007-04-27 13:15:00,28.75,28.75,28.73,28.74,57400.0,25.4623,25.4623,25.4446,25.4534,57400.0
2007-04-27 13:20:00,28.75,28.81,28.75,28.81,215900.0,25.4623,25.5154,25.4623,25.5154,215900.0
2007-04-27 13:25:00,28.81,28.81,28.77,28.77,19100.0,25.5154,25.5154,25.48,25.48,19100.0
2007-04-27 13:30:00,28.78,28.86,28.77,28.86,39200.0,25.4888,25.5597,25.48,25.5597,39200.0
2007-04-27 13:35:00,28.86,28.88,28.85,28.85,29200.0,25.5597,25.5774,25.5508,25.5508,29200.0
2007-04-27 13:40:00,28.85,28.87,28.85,28.87,25100.0,25.5508,25.5685,25.5508,25.5685,25100.0
2007-04-27 13:45:00,28.87,28.87,28.85,28.86,9700.0,25.5685,25.5685,25.5508,25.5597,9700.0
2007-04-27 13:50:00,28.86,28.88,28.86,28.88,77000.0,25.5597,25.5774,25.5597,25.5774,77000.0
2007-04-27 13:55:00,28.88,28.9,28.84,28.9,43400.0,25.5774,25.5951,25.542,25.5951,43400.0
2007-04-27 14:00:00,28.9,28.91,28.89,28.89,67700.0,25.5951,25.604,25.5863,25.5863,67700.0
2007-04-27 14:05:00,28.89,28.9,28.88,28.9,131000.0,25.5863,25.5951,25.5774,25.5951,131000.0
2007-04-27 14:10:00,28.89,28.91,28.89,28.91,18800.0,25.5863,25.604,25.5863,25.604,18800.0
2007-04-27 14:15:00,28.91,28.92,28.87,28.9,109800.0,25.604,25.6128,25.5685,25.5951,109800.0
2007-04-27 14:20:00,28.9,28.93,28.88,28.92,84700.0,25.5951,25.6217,25.5774,25.6128,84700.0
2007-04-27 14:25:00,28.92,28.94,28.89,28.9,109600.0,25.6128,25.6305,25.5863,25.5951,109600.0
2007-04-27 14:30:00,28.9,28.91,28.9,28.91,18600.0,25.5951,25.604,25.5951,25.604,18600.0
2007-04-27 14:35:00,28.91,28.91,28.89,28.9,176100.0,25.604,25.604,25.5863,25.5951,176100.0
2007-04-27 14:40:00,28.9,28.92,28.89,28.9,140100.0,25.5951,25.6128,25.5863,25.5951,140100.0
2007-04-27 14:45:00,28.89,28.97,28.89,28.97,50500.0,25.5863,25.6571,25.5863,25.6571,50500.0
2007-04-27 14:50:00,28.96,29.03,28.94,29.02,164000.0,25.6483,25.7102,25.6305,25.7014,164000.0
2007-04-27 14:55:00,29.02,29.03,28.98,29.02,118100.0,25.7014,25.7102,25.666,25.7014,118100.0
2007-04-27 15:00:00,29.03,29.05,28.99,29.0,63400.0,25.7102,25.728,25.6748,25.6837,63400.0
2007-04-27 15:05:00,29.0,29.0,28.95,28.98,44400.0,25.6837,25.6837,25.6394,25.666,44400.0
2007-04-27 15:10:00,28.98,28.98,28.94,28.95,103400.0,25.666,25.666,25.6305,25.6394,103400.0
2007-04-27 15:15:00,28.95,28.95,28.94,28.95,83900.0,25.6394,25.6394,25.6305,25.6394,83900.0
2007-04-27 15:20:00,28.95,29.0,28.93,28.97,205200.0,25.6394,25.6837,25.6217,25.6571,205200.0
2007-04-27 15:25:00,28.98,29.02,28.98,29.02,57100.0,25.666,25.7014,25.666,25.7014,57100.0
2007-04-27 15:30:00,29.02,29.03,29.0,29.02,129000.0,25.7014,25.7102,25.6837,25.7014,129000.0
2007-04-27 15:35:00,29.0,29.05,29.0,29.04,107200.0,25.6837,25.728,25.6837,25.7191,107200.0
2007-04-27 15:40:00,29.04,29.08,29.03,29.04,178500.0,25.7191,25.7545,25.7102,25.7191,178500.0
2007-04-27 15:45:00,29.04,29.11,29.04,29.1,160600.0,25.7191,25.7811,25.7191,25.7722,160600.0
2007-04-27 15:50:00,29.1,29.11,29.07,29.1,286000.0,25.7722,25.7811,25.7457,25.7722,286000.0
2007-04-27 15:55:00,29.11,29.14,29.1,29.14,275600.0,25.7811,25.8077,25.7722,25.8077,275600.0
2007-04-30 09:30:00,29.14,29.15,28.9,29.06,52800.0,25.8077,25.8165,25.5951,25.7368,52800.0
2007-04-30 09:35:00,29.05,29.05,28.83,28.85,28500.0,25.728,25.728,25.5331,25.5508,28500.0
2007-04-30 09:40:00,28.86,28.87,28.72,28.78,37900.0,25.5597,25.5685,25.4357,25.4888,37900.0
2007-04-30 09:45:00,28.76,28.78,28.7,28.72,25400.0,25.4711,25.4888,25.418,25.4357,25400.0
2007-04-30 09:50:00,28.71,28.75,28.63,28.74,47000.0,25.4268,25.4623,25.356,25.4534,47000.0
2007-04-30 09:55:00,28.75,28.75,28.65,28.65,34900.0,25.4623,25.4623,25.3737,25.3737,34900.0
2007-04-30 10:00:00,28.65,28.74,28.64,28.68,33900.0,25.3737,25.4534,25.3648,25.4003,33900.0
2007-04-30 10:05:00,28.68,28.71,28.64,28.69,36900.0,25.4003,25.4268,25.3648,25.4091,36900.0
2007-04-30 10:10:00,28.69,28.7,28.68,28.7,28900.0,25.4091,25.418,25.4003,25.418,28900.0
2007-04-30 10:15:00,28.7,28.71,28.63,28.67,97200.0,25.418,25.4268,25.356,25.3914,97200.0
2007-04-30 10:20:00,28.67,28.69,28.61,28.69,65200.0,25.3914,25.4091,25.3383,25.4091,65200.0
2007-04-30 10:25:00,28.69,28.69,28.63,28.67,55900.0,25.4091,25.4091,25.356,25.3914,55900.0
2007-04-30 10:30:00,28.68,28.68,28.64,28.68,62300.0,25.4003,25.4003,25.3648,25.4003,62300.0
2007-04-30 10:35:00,28.68,28.86,28.68,28.86,44000.0,25.4003,25.5597,25.4003,25.5597,44000.0
2007-04-30 10:40:00,28.86,28.87,28.75,28.77,87600.0,25.5597,25.5685,25.4623,25.48,87600.0
2007-04-30 10:45:00,28.77,28.8,28.77,28.79,29300.0,25.48,25.5065,25.48,25.4977,29300.0
2007-04-30 10:50:00,28.79,28.82,28.76,28.81,28400.0,25.4977,25.5243,25.4711,25.5154,28400.0
2007-04-30 10:55:00,28.81,28.81,28.78,28.79,16300.0,25.5154,25.5154,25.4888,25.4977,16300.0
2007-04-30 11:00:00,28.79,28.8,28.73,28.74,32500.0,25.4977,25.5065,25.4446,25.4534,32500.0
2007-04-30 11:05:00,28.73,28.78,28.73,28.76,84200.0,25.4446,25.4888,25.4446,25.4711,84200.0
2007-04-30 11:10:00,28.76,28.76,28.74,28.75,33000.0,25.4711,25.4711,25.4534,25.4623,33000.0
2007-04-30 11:15:00,28.74,28.77,28.74,28.77,12000.0,25.4534,25.48,25.4534,25.48,12000.0
2007-04-30 11:20:00,28.77,28.79,28.76,28.79,52800.0,25.48,25.4977,25.4711,25.4977,52800.0
2007-04-30 11:25:00,28.8,28.84,28.79,28.84,16800.0,25.5065,25.542,25.4977,25.542,16800.0
2007-04-30 11:30:00,28.84,28.85,28.83,28.85,8500.0,25.542,25.5508,25.5331,25.5508,8500.0
2007-04-30 11:35:00,28.84,28.85,28.8,28.8,70600.0,25.542,25.5508,25.5065,25.5065,70600.0
2007-04-30 11:40:00,28.8,28.81,28.78,28.79,32400.0,25.5065,25.5154,25.4888,25.4977,32400.0
2007-04-30 11:45:00,28.79,28.79,28.77,28.77,20400.0,25.4977,25.4977,25.48,25.48,20400.0
2007-04-30 11:50:00,28.78,28.78,28.76,28.76,24200.0,25.4888,25.4888,25.4711,25.4711,24200.0
2007-04-30 11:55:00,28.76,28.77,28.74,28.77,113000.0,25.4711,25.48,25.4534,25.48,113000.0
2007-04-30 12:00:00,28.77,28.8,28.77,28.8,22000.0,25.48,25.5065,25.48,25.5065,22000.0
2007-04-30 12:05:00,28.8,28.8,28.79,28.8,68200.0,25.5065,25.5065,25.4977,25.5065,68200.0
2007-04-30 12:10:00,28.8,28.8,28.79,28.79,31400.0,25.5065,25.5065,25.4977,25.4977,31400.0
2007-04-30 12:15:00,28.8,28.8,28.77,28.78,12100.0,25.5065,25.5065,25.48,25.4888,12100.0
2007-04-30 12:20:00,28.77,28.78,28.75,28.76,27600.0,25.48,25.4888,25.4623,25.4711,27600.0
2007-04-30 12:25:00,28.76,28.77,28.75,28.77,27000.0,25.4711,25.48,25.4623,25.48,27000.0
2007-04-30 12:30:00,28.77,28.8,28.76,28.8,16400.0,25.48,25.5065,25.4711,25.5065,16400.0
2007-04-30 12:35:00,28.79,28.8,28.79,28.8,17600.0,25.4977,25.5065,25.4977,25.5065,17600.0
2007-04-30 12:40:00,28.79,28.8,28.78,28.79,15700.0,25.4977,25.5065,25.4888,25.4977,15700.0
2007-04-30 12:45:00,28.79,28.79,28.78,28.78,2300.0,25.4977,25.4977,25.4888,25.4888,2300.0
2007-04-30 12:50:00,28.78,28.78,28.75,28.76,39900.0,25.4888,25.4888,25.4623,25.4711,39900.0
2007-04-30 12:55:00,28.76,28.77,28.75,28.76,17000.0,25.4711,25.48,25.4623,25.4711,17000.0
2007-04-30 13:00:00,28.76,28.77,28.76,28.77,23100.0,25.4711,25.48,25.4711,25.48,23100.0
2007-04-30 13:05:00,28.77,28.77,28.76,28.76,1900.0,25.48,25.48,25.4711,25.4711,1900.0
2007-04-30 13:10:00,28.76,28.77,28.75,28.76,27100.0,25.4711,25.48,25.4623,25.4711,27100.0
2007-04-30 13:15:00,28.76,28.77,28.76,28.76,1200.0,25.4711,25.48,25.4711,25.4711,1200.0
2007-04-30 13:20:00,28.77,28.79,28.77,28.78,26000.0,25.48,25.4977,25.48,25.4888,26000.0
2007-04-30 13:25:00,28.79,28.79,28.75,28.75,48600.0,25.4977,25.4977,25.4623,25.4623,48600.0
2007-04-30 13:30:00,28.75,28.76,28.75,28.76,22000.0,25.4623,25.4711,25.4623,25.4711,22000.0
2007-04-30 13:35:00,28.75,28.76,28.75,28.76,37200.0,25.4623,25.4711,25.4623,25.4711,37200.0
2007-04-30 13:40:00,28.75,28.75,28.74,28.74,19500.0,25.4623,25.4623,25.4534,25.4534,19500.0
2007-04-30 13:45:00,28.74,28.75,28.72,28.74,50800.0,25.4534,25.4623,25.4357,25.4534,50800.0
2007-04-30 13:50:00,28.74,28.75,28.74,28.75,6100.0,25.4534,25.4623,25.4534,25.4623,6100.0
2007-04-30 13:55:00,28.74,28.74,28.72,28.73,35000.0,25.4534,25.4534,25.4357,25.4446,35000.0
2007-04-30 14:00:00,28.73,28.75,28.72,28.75,43600.0,25.4446,25.4623,25.4357,25.4623,43600.0
2007-04-30 14:05:00,28.75,28.77,28.75,28.76,13200.0,25.4623,25.48,25.4623,25.4711,13200.0
2007-04-30 14:10:00,28.77,28.77,28.74,28.75,27600.0,25.48,25.48,25.4534,25.4623,27600.0
2007-04-30 14:15:00,28.76,28.76,28.71,28.71,41700.0,25.4711,25.4711,25.4268,25.4268,41700.0
2007-04-30 14:20:00,28.71,28.72,28.68,28.69,51600.0,25.4268,25.4357,25.4003,25.4091,51600.0
2007-04-30 14:25:00,28.69,28.7,28.67,28.68,50300.0,25.4091,25.418,25.3914,25.4003,50300.0
2007-04-30 14:30:00,28.69,28.7,28.67,28.7,25100.0,25.4091,25.418,25.3914,25.418,25100.0
2007-04-30 14:35:00,28.7,28.7,28.62,28.62,51100.0,25.418,25.418,25.3471,25.3471,51100.0
2007-04-30 14:40:00,28.62,28.62,28.56,28.61,123700.0,25.3471,25.3471,25.294,25.3383,123700.0
2007-04-30 14:45:00,28.61,28.63,28.61,28.62,42300.0,25.3383,25.356,25.3383,25.3471,42300.0
2007-04-30 14:50:00,28.62,28.63,28.6,28.61,60300.0,25.3471,25.356,25.3294,25.3383,60300.0
2007-04-30 14:55:00,28.62,28.62,28.57,28.6,62500.0,25.3471,25.3471,25.3029,25.3294,62500.0
2007-04-30 15:00:00,28.61,28.62,28.6,28.61,53500.0,25.3383,25.3471,25.3294,25.3383,53500.0
2007-04-30 15:05:00,28.61,28.64,28.56,28.6,151000.0,25.3383,25.3648,25.294,25.3294,151000.0
2007-04-30 15:10:00,28.59,28.6,28.58,28.58,78100.0,25.3206,25.3294,25.3117,25.3117,78100.0
2007-04-30 15:15:00,28.58,28.61,28.58,28.61,41900.0,25.3117,25.3383,25.3117,25.3383,41900.0
2007-04-30 15:20:00,28.61,28.61,28.58,28.58,61100.0,25.3383,25.3383,25.3117,25.3117,61100.0
2007-04-30 15:25:00,28.58,28.59,28.58,28.58,96800.0,25.3117,25.3206,25.3117,25.3117,96800.0
2007-04-30 15:30:00,28.59,28.59,28.58,28.59,34200.0,25.3206,25.3206,25.3117,25.3206,34200.0
2007-04-30 15:35:00,28.58,28.59,28.56,28.57,52900.0,25.3117,25.3206,25.294,25.3029,52900.0
2007-04-30 15:40:00,28.56,28.56,28.5,28.52,101300.0,25.294,25.294,25.2409,25.2586,101300.0
2007-04-30 15:45:00,28.51,28.52,28.5,28.5,60800.0,25.2497,25.2586,25.2409,25.2409,60800.0
2007-04-30 15:50:00,28.5,28.51,28.47,28.49,113200.0,25.2409,25.2497,25.2143,25.232,113200.0
2007-04-30 15:55:00,28.49,28.49,28.43,28.45,270600.0,25.232,25.232,25.1789,25.1966,270600.0
2007-05-01 09:30:00,28.47,28.6,28.4,28.4,118600.0,25.2143,25.3294,25.1523,25.1523,118600.0
2007-05-01 09:35:00,28.39,28.41,28.3,28.38,80900.0,25.1434,25.1611,25.0637,25.1346,80900.0
2007-05-01 09:40:00,28.37,28.41,28.29,28.32,56600.0,25.1257,25.1611,25.0549,25.0814,56600.0
2007-05-01 09:45:00,28.32,28.37,28.3,28.36,61000.0,25.0814,25.1257,25.0637,25.1169,61000.0
2007-05-01 09:50:00,28.36,28.37,28.3,28.34,41700.0,25.1169,25.1257,25.0637,25.0992,41700.0
2007-05-01 09:55:00,28.34,28.36,28.29,28.36,36900.0,25.0992,25.1169,25.0549,25.1169,36900.0
2007-05-01 10:00:00,28.35,28.41,28.25,28.26,92500.0,25.108,25.1611,25.0194,25.0283,92500.0
2007-05-01 10:05:00,28.27,28.3,28.18,28.28,94200.0,25.0372,25.0637,24.9575,25.046,94200.0
2007-05-01 10:10:00,28.29,28.37,28.23,28.35,39800.0,25.0549,25.1257,25.0017,25.108,39800.0
2007-05-01 10:15:00,28.35,28.36,28.32,28.36,27800.0,25.108,25.1169,25.0814,25.1169,27800.0
2007-05-01 10:20:00,28.35,28.37,28.26,28.26,32100.0,25.108,25.1257,25.0283,25.0283,32100.0
2007-05-01 10:25:00,28.26,28.32,28.25,28.32,29400.0,25.0283,25.0814,25.0194,25.0814,29400.0
2007-05-01 10:30:00,28.32,28.33,28.3,28.31,20900.0,25.0814,25.0903,25.0637,25.0726,20900.0
2007-05-01 10:35:00,28.3,28.36,28.29,28.32,47400.0,25.0637,25.1169,25.0549,25.0814,47400.0
2007-05-01 10:40:00,28.32,28.34,28.25,28.32,51500.0,25.0814,25.0992,25.0194,25.0814,51500.0
2007-05-01 10:45:00,28.32,28.32,28.26,28.27,27200.0,25.0814,25.0814,25.0283,25.0372,27200.0
2007-05-01 10:50:00,28.27,28.37,28.27,28.37,40800.0,25.0372,25.1257,25.0372,25.1257,40800.0
2007-05-01 10:55:00,28.37,28.47,28.36,28.47,43200.0,25.1257,25.2143,25.1169,25.2143,43200.0
2007-05-01 11:00:00,28.46,28.46,28.4,28.4,31800.0,25.2054,25.2054,25.1523,25.1523,31800.0
2007-05-01 11:05:00,28.4,28.4,28.33,28.36,20300.0,25.1523,25.1523,25.0903,25.1169,20300.0
2007-05-01 11:10:00,28.36,28.37,28.32,28.32,29100.0,25.1169,25.1257,25.0814,25.0814,29100.0
2007-05-01 11:15:00,28.31,28.35,28.29,28.35,39000.0,25.0726,25.108,25.0549,25.108,39000.0
2007-05-01 11:20:00,28.36,28.4,28.28,28.28,57400.0,25.1169,25.1523,25.046,25.046,57400.0
2007-05-01 11:25:00,28.28,28.33,28.28,28.33,23900.0,25.046,25.0903,25.046,25.0903,23900.0
2007-05-01 11:30:00,28.32,28.36,28.31,28.36,41000.0,25.0814,25.1169,25.0726,25.1169,41000.0
2007-05-01 11:35:00,28.35,28.39,28.35,28.38,18800.0,25.108,25.1434,25.108,25.1346,18800.0
2007-05-01 11:40:00,28.39,28.39,28.34,28.39,31600.0,25.1434,25.1434,25.0992,25.1434,31600.0
2007-05-01 11:45:00,28.39,28.39,28.3,28.3,24100.0,25.1434,25.1434,25.0637,25.0637,24100.0
2007-05-01 11:50:00,28.3,28.31,28.24,28.3,62300.0,25.0637,25.0726,25.0106,25.0637,62300.0
2007-05-01 11:55:00,28.3,28.3,28.27,28.27,14000.0,25.0637,25.0637,25.0372,25.0372,14000.0
2007-05-01 12:00:00,28.27,28.27,28.26,28.26,17400.0,25.0372,25.0372,25.0283,25.0283,17400.0
2007-05-01 12:05:00,28.26,28.28,28.22,28.23,40200.0,25.0283,25.046,24.9929,25.0017,40200.0
2007-05-01 12:10:00,28.23,28.31,28.23,28.3,81100.0,25.0017,25.0726,25.0017,25.0637,81100.0
2007-05-01 12:15:00,28.3,28.33,28.3,28.32,18700.0,25.0637,25.0903,25.0637,25.0814,18700.0
2007-05-01 12:20:00,28.32,28.32,28.23,28.26,52400.0,25.0814,25.0814,25.0017,25.0283,52400.0
2007-05-01 12:25:00,28.26,28.26,28.24,28.24,12400.0,25.0283,25.0283,25.0106,25.0106,12400.0
2007-05-01 12:30:00,28.24,28.25,28.22,28.25,38100.0,25.0106,25.0194,24.9929,25.0194,38100.0
2007-05-01 12:35:00,28.26,28.26,28.23,28.23,18300.0,25.0283,25.0283,25.0017,25.0017,18300.0
2007-05-01 12:40:00,28.23,28.28,28.22,28.26,34200.0,25.0017,25.046,24.9929,25.0283,34200.0
2007-05-01 12:45:00,28.25,28.26,28.22,28.22,21600.0,25.0194,25.0283,24.9929,24.9929,21600.0
2007-05-01 12:50:00,28.23,28.23,28.22,28.22,30900.0,25.0017,25.0017,24.9929,24.9929,30900.0
2007-05-01 12:55:00,28.22,28.23,28.21,28.22,24100.0,24.9929,25.0017,24.984,24.9929,24100.0
2007-05-01 13:00:00,28.21,28.21,28.18,28.2,42800.0,24.984,24.984,24.9575,24.9752,42800.0
2007-05-01 13:05:00,28.2,28.24,28.19,28.24,24500.0,24.9752,25.0106,24.9663,25.0106,24500.0
2007-05-01 13:10:00,28.24,28.24,28.19,28.2,34700.0,25.0106,25.0106,24.9663,24.9752,34700.0
2007-05-01 13:15:00,28.21,28.22,28.18,28.22,36600.0,24.984,24.9929,24.9575,24.9929,36600.0
2007-05-01 13:20:00,28.22,28.22,28.18,28.18,16500.0,24.9929,24.9929,24.9575,24.9575,16500.0
2007-05-01 13:25:00,28.18,28.23,28.18,28.23,27800.0,24.9575,25.0017,24.9575,25.0017,27800.0
2007-05-01 13:30:00,28.23,28.23,28.22,28.22,18600.0,25.0017,25.0017,24.9929,24.9929,18600.0
2007-05-01 13:35:00,28.23,28.23,28.2,28.2,24300.0,25.0017,25.0017,24.9752,24.9752,24300.0
2007-05-01 13:40:00,28.21,28.24,28.2,28.24,22900.0,24.984,25.0106,24.9752,25.0106,22900.0
2007-05-01 13:45:00,28.24,28.24,28.21,28.21,31500.0,25.0106,25.0106,24.984,24.984,31500.0
2007-05-01 13:50:00,28.21,28.22,28.21,28.21,15100.0,24.984,24.9929,24.984,24.984,15100.0
2007-05-01 13:55:00,28.21,28.22,28.2,28.22,37900.0,24.984,24.9929,24.9752,24.9929,37900.0
2007-05-01 14:00:00,28.22,28.22,28.17,28.18,41600.0,24.9929,24.9929,24.9486,24.9575,41600.0
2007-05-01 14:05:00,28.17,28.22,28.17,28.21,35200.0,24.9486,24.9929,24.9486,24.984,35200.0
2007-05-01 14:10:00,28.2,28.25,28.2,28.25,20200.0,24.9752,25.0194,24.9752,25.0194,20200.0
2007-05-01 14:15:00,28.25,28.25,28.21,28.22,43800.0,25.0194,25.0194,24.984,24.9929,43800.0
2007-05-01 14:20:00,28.22,28.29,28.22,28.28,44800.0,24.9929,25.0549,24.9929,25.046,44800.0
2007-05-01 14:25:00,28.27,28.27,28.22,28.24,35300.0,25.0372,25.0372,24.9929,25.0106,35300.0
2007-05-01 14:30:00,28.23,28.25,28.2,28.22,52100.0,25.0017,25.0194,24.9752,24.9929,52100.0
2007-05-01 14:35:00,28.21,28.25,28.21,28.25,38600.0,24.984,25.0194,24.984,25.0194,38600.0
2007-05-01 14:40:00,28.24,28.25,28.21,28.21,61100.0,25.0106,25.0194,24.984,24.984,61100.0
2007-05-01 14:45:00,28.2,28.28,28.2,28.24,63500.0,24.9752,25.046,24.9752,25.0106,63500.0
2007-05-01 14:50:00,28.24,28.24,28.21,28.21,24600.0,25.0106,25.0106,24.984,24.984,24600.0
2007-05-01 14:55:00,28.21,28.25,28.2,28.24,40200.0,24.984,25.0194,24.9752,25.0106,40200.0
2007-05-01 15:00:00,28.24,28.26,28.22,28.22,34700.0,25.0106,25.0283,24.9929,24.9929,34700.0
2007-05-01 15:05:00,28.22,28.23,28.21,28.21,53000.0,24.9929,25.0017,24.984,24.984,53000.0
2007-05-01 15:10:00,28.21,28.22,28.2,28.2,30700.0,24.984,24.9929,24.9752,24.9752,30700.0
2007-05-01 15:15:00,28.2,28.21,28.19,28.2,57700.0,24.9752,24.984,24.9663,24.9752,57700.0
2007-05-01 15:20:00,28.2,28.23,28.19,28.2,67400.0,24.9752,25.0017,24.9663,24.9752,67400.0
2007-05-01 15:25:00,28.2,28.23,28.2,28.21,20500.0,24.9752,25.0017,24.9752,24.984,20500.0
2007-05-01 15:30:00,28.2,28.21,28.19,28.2,32500.0,24.9752,24.984,24.9663,24.9752,32500.0
2007-05-01 15:35:00,28.2,28.21,28.19,28.19,94600.0,24.9752,24.984,24.9663,24.9663,94600.0
2007-05-01 15:40:00,28.2,28.21,28.19,28.2,67600.0,24.9752,24.984,24.9663,24.9752,67600.0
2007-05-01 15:45:00,28.2,28.23,28.19,28.22,38700.0,24.9752,25.0017,24.9663,24.9929,38700.0
2007-05-01 15:50:00,28.23,28.23,28.2,28.21,62500.0,25.0017,25.0017,24.9752,24.984,62500.0
2007-05-01 15:55:00,28.2,28.22,28.19,28.22,128700.0,24.9752,24.9929,24.9663,24.9929,128700.0
2007-05-02 09:30:00,28.29,28.4,28.27,28.27,58100.0,25.0549,25.1523,25.0372,25.0372,58100.0
2007-05-02 09:35:00,28.27,28.32,28.26,28.28,19400.0,25.0372,25.0814,25.0283,25.046,19400.0
2007-05-02 09:40:00,28.29,28.31,28.26,28.31,15900.0,25.0549,25.0726,25.0283,25.0726,15900.0
2007-05-02 09:45:00,28.31,28.33,28.31,28.33,11700.0,25.0726,25.0903,25.0726,25.0903,11700.0
2007-05-02 09:50:00,28.33,28.33,28.28,28.29,14100.0,25.0903,25.0903,25.046,25.0549,14100.0
2007-05-02 09:55:00,28.3,28.3,28.28,28.28,10600.0,25.0637,25.0637,25.046,25.046,10600.0
2007-05-02 10:00:00,28.28,28.31,28.28,28.3,24000.0,25.046,25.0726,25.046,25.0637,24000.0
2007-05-02 10:05:00,28.3,28.34,28.3,28.34,35600.0,25.0637,25.0992,25.0637,25.0992,35600.0
2007-05-02 10:10:00,28.34,28.4,28.33,28.39,47800.0,25.0992,25.1523,25.0903,25.1434,47800.0
2007-05-02 10:15:00,28.39,28.44,28.39,28.42,45200.0,25.1434,25.1877,25.1434,25.17,45200.0
2007-05-02 10:20:00,28.42,28.44,28.41,28.43,22200.0,25.17,25.1877,25.1611,25.1789,22200.0
2007-05-02 10:25:00,28.43,28.44,28.43,28.43,10800.0,25.1789,25.1877,25.1789,25.1789,10800.0
2007-05-02 10:30:00,28.43,28.45,28.43,28.44,27400.0,25.1789,25.1966,25.1789,25.1877,27400.0
2007-05-02 10:35:00,28.45,28.5,28.44,28.49,35500.0,25.1966,25.2409,25.1877,25.232,35500.0
2007-05-02 10:40:00,28.5,28.52,28.49,28.52,20000.0,25.2409,25.2586,25.232,25.2586,20000.0
2007-05-02 10:45:00,28.52,28.53,28.51,28.52,20400.0,25.2586,25.2674,25.2497,25.2586,20400.0
2007-05-02 10:50:00,28.53,28.54,28.53,28.54,17600.0,25.2674,25.2763,25.2674,25.2763,17600.0
2007-05-02 10:55:00,28.54,28.55,28.54,28.55,14400.0,25.2763,25.2851,25.2763,25.2851,14400.0
2007-05-02 11:00:00,28.54,28.55,28.53,28.53,12200.0,25.2763,25.2851,25.2674,25.2674,12200.0
2007-05-02 11:05:00,28.53,28.54,28.52,28.52,27800.0,25.2674,25.2763,25.2586,25.2586,27800.0
2007-05-02 11:10:00,28.52,28.52,28.48,28.48,30100.0,25.2586,25.2586,25.2231,25.2231,30100.0
2007-05-02 11:15:00,28.49,28.49,28.48,28.48,8800.0,25.232,25.232,25.2231,25.2231,8800.0
2007-05-02 11:20:00,28.48,28.48,28.43,28.43,32900.0,25.2231,25.2231,25.1789,25.1789,32900.0
2007-05-02 11:25:00,28.42,28.42,28.4,28.4,20100.0,25.17,25.17,25.1523,25.1523,20100.0
2007-05-02 11:30:00,28.4,28.41,28.38,28.4,29600.0,25.1523,25.1611,25.1346,25.1523,29600.0
2007-05-02 11:35:00,28.4,28.4,28.39,28.4,40800.0,25.1523,25.1523,25.1434,25.1523,40800.0
2007-05-02 11:40:00,28.39,28.4,28.38,28.38,54900.0,25.1434,25.1523,25.1346,25.1346,54900.0
2007-05-02 11:45:00,28.38,28.38,28.37,28.38,10300.0,25.1346,25.1346,25.1257,25.1346,10300.0
2007-05-02 11:50:00,28.37,28.38,28.36,28.37,30800.0,25.1257,25.1346,25.1169,25.1257,30800.0
2007-05-02 11:55:00,28.36,28.36,28.33,28.34,41200.0,25.1169,25.1169,25.0903,25.0992,41200.0
2007-05-02 12:00:00,28.34,28.35,28.31,28.31,48600.0,25.0992,25.108,25.0726,25.0726,48600.0
2007-05-02 12:05:00,28.31,28.32,28.31,28.32,17300.0,25.0726,25.0814,25.0726,25.0814,17300.0
2007-05-02 12:10:00,28.31,28.32,28.3,28.31,31800.0,25.0726,25.0814,25.0637,25.0726,31800.0
2007-05-02 12:15:00,28.32,28.32,28.3,28.3,34000.0,25.0814,25.0814,25.0637,25.0637,34000.0
2007-05-02 12:20:00,28.31,28.34,28.3,28.33,28600.0,25.0726,25.0992,25.0637,25.0903,28600.0
2007-05-02 12:25:00,28.32,28.33,28.32,28.33,5100.0,25.0814,25.0903,25.0814,25.0903,5100.0
2007-05-02 12:30:00,28.33,28.36,28.32,28.34,23800.0,25.0903,25.1169,25.0814,25.0992,23800.0
2007-05-02 12:35:00,28.34,28.35,28.31,28.33,20800.0,25.0992,25.108,25.0726,25.0903,20800.0
2007-05-02 12:40:00,28.32,28.33,28.31,28.31,15300.0,25.0814,25.0903,25.0726,25.0726,15300.0
2007-05-02 12:45:00,28.31,28.31,28.27,28.27,49000.0,25.0726,25.0726,25.0372,25.0372,49000.0
2007-05-02 12:50:00,28.27,28.28,28.27,28.27,9800.0,25.0372,25.046,25.0372,25.0372,9800.0
2007-05-02 12:55:00,28.27,28.28,28.27,28.27,77100.0,25.0372,25.046,25.0372,25.0372,77100.0
2007-05-02 13:00:00,28.28,28.3,28.28,28.29,32500.0,25.046,25.0637,25.046,25.0549,32500.0
2007-05-02 13:05:00,28.3,28.3,28.27,28.29,23900.0,25.0637,25.0637,25.0372,25.0549,23900.0
2007-05-02 13:10:00,28.3,28.3,28.28,28.28,11700.0,25.0637,25.0637,25.046,25.046,11700.0
2007-05-02 13:15:00,28.29,28.29,28.28,28.29,8700.0,25.0549,25.0549,25.046,25.0549,8700.0
2007-05-02 13:20:00,28.29,28.31,28.28,28.3,22500.0,25.0549,25.0726,25.046,25.0637,22500.0
2007-05-02 13:25:00,28.3,28.32,28.3,28.31,12400.0,25.0637,25.0814,25.0637,25.0726,12400.0
2007-05-02 13:30:00,28.31,28.32,28.3,28.3,22900.0,25.0726,25.0814,25.0637,25.0637,22900.0
2007-05-02 13:35:00,28.3,28.33,28.3,28.33,14800.0,25.0637,25.0903,25.0637,25.0903,14800.0
2007-05-02 13:40:00,28.33,28.34,28.32,28.34,10800.0,25.0903,25.0992,25.0814,25.0992,10800.0
2007-05-02 13:45:00,28.34,28.39,28.33,28.38,30100.0,25.0992,25.1434,25.0903,25.1346,30100.0
2007-05-02 13:50:00,28.39,28.48,28.39,28.47,64700.0,25.1434,25.2231,25.1434,25.2143,64700.0
2007-05-02 13:55:00,28.48,28.48,28.45,28.45,29100.0,25.2231,25.2231,25.1966,25.1966,29100.0
2007-05-02 14:00:00,28.46,28.47,28.45,28.47,25100.0,25.2054,25.2143,25.1966,25.2143,25100.0
2007-05-02 14:05:00,28.47,28.47,28.46,28.46,11800.0,25.2143,25.2143,25.2054,25.2054,11800.0
2007-05-02 14:10:00,28.46,28.47,28.46,28.47,12200.0,25.2054,25.2143,25.2054,25.2143,12200.0
2007-05-02 14:15:00,28.46,28.47,28.46,28.46,49100.0,25.2054,25.2143,25.2054,25.2054,49100.0
2007-05-02 14:20:00,28.47,28.47,28.46,28.47,19900.0,25.2143,25.2143,25.2054,25.2143,19900.0
2007-05-02 14:25:00,28.46,28.47,28.46,28.47,9300.0,25.2054,25.2143,25.2054,25.2143,9300.0
2007-05-02 14:30:00,28.47,28.47,28.46,28.46,12300.0,25.2143,25.2143,25.2054,25.2054,12300.0
2007-05-02 14:35:00,28.46,28.47,28.45,28.45,26300.0,25.2054,25.2143,25.1966,25.1966,26300.0
2007-05-02 14:40:00,28.45,28.46,28.45,28.46,16400.0,25.1966,25.2054,25.1966,25.2054,16400.0
2007-05-02 14:45:00,28.45,28.48,28.45,28.48,24000.0,25.1966,25.2231,25.1966,25.2231,24000.0
2007-05-02 14:50:00,28.48,28.48,28.47,28.47,9100.0,25.2231,25.2231,25.2143,25.2143,9100.0
2007-05-02 14:55:00,28.47,28.48,28.47,28.47,23000.0,25.2143,25.2231,25.2143,25.2143,23000.0
2007-05-02 15:00:00,28.48,28.48,28.46,28.46,35400.0,25.2231,25.2231,25.2054,25.2054,35400.0
2007-05-02 15:05:00,28.46,28.47,28.44,28.44,23200.0,25.2054,25.2143,25.1877,25.1877,23200.0
2007-05-02 15:10:00,28.44,28.45,28.43,28.43,25400.0,25.1877,25.1966,25.1789,25.1789,25400.0
2007-05-02 15:15:00,28.43,28.47,28.43,28.46,22000.0,25.1789,25.2143,25.1789,25.2054,22000.0
2007-05-02 15:20:00,28.46,28.48,28.44,28.47,91100.0,25.2054,25.2231,25.1877,25.2143,91100.0
2007-05-02 15:25:00,28.48,28.49,28.47,28.49,35700.0,25.2231,25.232,25.2143,25.232,35700.0
2007-05-02 15:30:00,28.49,28.5,28.48,28.5,37700.0,25.232,25.2409,25.2231,25.2409,37700.0
2007-05-02 15:35:00,28.5,28.52,28.49,28.51,42200.0,25.2409,25.2586,25.232,25.2497,42200.0
2007-05-02 15:40:00,28.51,28.52,28.48,28.5,46300.0,25.2497,25.2586,25.2231,25.2409,46300.0
2007-05-02 15:45:00,28.49,28.5,28.22,28.48,54400.0,25.232,25.2409,24.9929,25.2231,54400.0
2007-05-02 15:50:00,28.48,28.49,28.43,28.44,78500.0,25.2231,25.232,25.1789,25.1877,78500.0
2007-05-02 15:55:00,28.45,28.45,28.41,28.45,103600.0,25.1966,25.1966,25.1611,25.1966,103600.0
2007-05-03 09:30:00,28.57,28.75,28.52,28.53,47200.0,25.3029,25.4623,25.2586,25.2674,47200.0
2007-05-03 09:35:00,28.54,28.54,28.37,28.41,5600.0,25.2763,25.2763,25.1257,25.1611,5600.0
2007-05-03 09:40:00,28.41,28.41,28.31,28.34,14600.0,25.1611,25.1611,25.0726,25.0992,14600.0
2007-05-03 09:45:00,28.34,28.38,28.3,28.35,17000.0,25.0992,25.1346,25.0637,25.108,17000.0
2007-05-03 09:50:00,28.34,28.41,28.33,28.39,8600.0,25.0992,25.1611,25.0903,25.1434,8600.0
2007-05-03 09:55:00,28.38,28.39,28.31,28.36,18300.0,25.1346,25.1434,25.0726,25.1169,18300.0
2007-05-03 10:00:00,28.37,28.43,28.34,28.39,23200.0,25.1257,25.1789,25.0992,25.1434,23200.0
2007-05-03 10:05:00,28.39,28.48,28.39,28.47,13100.0,25.1434,25.2231,25.1434,25.2143,13100.0
2007-05-03 10:10:00,28.47,28.47,28.42,28.42,12000.0,25.2143,25.2143,25.17,25.17,12000.0
2007-05-03 10:15:00,28.41,28.46,28.41,28.45,14600.0,25.1611,25.2054,25.1611,25.1966,14600.0
2007-05-03 10:20:00,28.45,28.46,28.43,28.45,8300.0,25.1966,25.2054,25.1789,25.1966,8300.0
2007-05-03 10:25:00,28.46,28.51,28.46,28.48,31800.0,25.2054,25.2497,25.2054,25.2231,31800.0
2007-05-03 10:30:00,28.47,28.48,28.45,28.45,10000.0,25.2143,25.2231,25.1966,25.1966,10000.0
2007-05-03 10:35:00,28.44,28.46,28.43,28.45,26900.0,25.1877,25.2054,25.1789,25.1966,26900.0
2007-05-03 10:40:00,28.45,28.51,28.45,28.5,38800.0,25.1966,25.2497,25.1966,25.2409,38800.0
2007-05-03 10:45:00,28.5,28.52,28.49,28.51,40500.0,25.2409,25.2586,25.232,25.2497,40500.0
2007-05-03 10:50:00,28.51,28.52,28.46,28.49,38300.0,25.2497,25.2586,25.2054,25.232,38300.0
2007-05-03 10:55:00,28.49,28.5,28.49,28.49,6200.0,25.232,25.2409,25.232,25.232,6200.0
2007-05-03 11:00:00,28.49,28.5,28.49,28.49,9500.0,25.232,25.2409,25.232,25.232,9500.0
2007-05-03 11:05:00,28.49,28.5,28.49,28.49,20100.0,25.232,25.2409,25.232,25.232,20100.0
2007-05-03 11:10:00,28.49,28.51,28.49,28.51,22200.0,25.232,25.2497,25.232,25.2497,22200.0
2007-05-03 11:15:00,28.51,28.51,28.5,28.5,10600.0,25.2497,25.2497,25.2409,25.2409,10600.0
2007-05-03 11:20:00,28.5,28.54,28.5,28.53,23900.0,25.2409,25.2763,25.2409,25.2674,23900.0
2007-05-03 11:25:00,28.53,28.57,28.53,28.56,10400.0,25.2674,25.3029,25.2674,25.294,10400.0
2007-05-03 11:30:00,28.56,28.57,28.54,28.54,16600.0,25.294,25.3029,25.2763,25.2763,16600.0
2007-05-03 11:35:00,28.54,28.55,28.52,28.54,75900.0,25.2763,25.2851,25.2586,25.2763,75900.0
2007-05-03 11:40:00,28.55,28.58,28.55,28.57,17100.0,25.2851,25.3117,25.2851,25.3029,17100.0
2007-05-03 11:45:00,28.58,28.59,28.55,28.55,17600.0,25.3117,25.3206,25.2851,25.2851,17600.0
2007-05-03 11:50:00,28.55,28.58,28.53,28.53,48800.0,25.2851,25.3117,25.2674,25.2674,48800.0
2007-05-03 11:55:00,28.53,28.55,28.52,28.55,8700.0,25.2674,25.2851,25.2586,25.2851,8700.0
2007-05-03 12:00:00,28.56,28.56,28.55,28.56,10100.0,25.294,25.294,25.2851,25.294,10100.0
2007-05-03 12:05:00,28.55,28.55,28.53,28.53,29800.0,25.2851,25.2851,25.2674,25.2674,29800.0
2007-05-03 12:10:00,28.53,28.55,28.53,28.55,8500.0,25.2674,25.2851,25.2674,25.2851,8500.0
2007-05-03 12:15:00,28.55,28.56,28.52,28.52,12500.0,25.2851,25.294,25.2586,25.2586,12500.0
2007-05-03 12:20:00,28.53,28.53,28.49,28.49,11800.0,25.2674,25.2674,25.232,25.232,11800.0
2007-05-03 12:25:00,28.49,28.5,28.47,28.49,17500.0,25.232,25.2409,25.2143,25.232,17500.0
2007-05-03 12:30:00,28.49,28.49,28.47,28.49,12000.0,25.232,25.232,25.2143,25.232,12000.0
2007-05-03 12:35:00,28.49,28.49,28.47,28.47,17100.0,25.232,25.232,25.2143,25.2143,17100.0
2007-05-03 12:40:00,28.47,28.48,28.46,28.47,5400.0,25.2143,25.2231,25.2054,25.2143,5400.0
2007-05-03 12:45:00,28.47,28.48,28.47,28.47,3300.0,25.2143,25.2231,25.2143,25.2143,3300.0
2007-05-03 12:50:00,28.47,28.48,28.47,28.48,11900.0,25.2143,25.2231,25.2143,25.2231,11900.0
2007-05-03 12:55:00,28.47,28.49,28.46,28.47,16800.0,25.2143,25.232,25.2054,25.2143,16800.0
2007-05-03 13:00:00,28.46,28.48,28.46,28.48,13800.0,25.2054,25.2231,25.2054,25.2231,13800.0
2007-05-03 13:05:00,28.47,28.48,28.46,28.47,10200.0,25.2143,25.2231,25.2054,25.2143,10200.0
2007-05-03 13:10:00,28.47,28.5,28.46,28.5,13300.0,25.2143,25.2409,25.2054,25.2409,13300.0
2007-05-03 13:15:00,28.5,28.5,28.45,28.45,16600.0,25.2409,25.2409,25.1966,25.1966,16600.0
2007-05-03 13:20:00,28.45,28.45,28.43,28.43,15700.0,25.1966,25.1966,25.1789,25.1789,15700.0
2007-05-03 13:25:00,28.43,28.44,28.38,28.4,22000.0,25.1789,25.1877,25.1346,25.1523,22000.0
2007-05-03 13:30:00,28.4,28.42,28.4,28.41,31000.0,25.1523,25.17,25.1523,25.1611,31000.0
2007-05-03 13:35:00,28.42,28.44,28.41,28.44,11600.0,25.17,25.1877,25.1611,25.1877,11600.0
2007-05-03 13:40:00,28.43,28.47,28.43,28.47,15500.0,25.1789,25.2143,25.1789,25.2143,15500.0
2007-05-03 13:45:00,28.48,28.49,28.45,28.46,30500.0,25.2231,25.232,25.1966,25.2054,30500.0
2007-05-03 13:50:00,28.47,28.47,28.45,28.45,7500.0,25.2143,25.2143,25.1966,25.1966,7500.0
2007-05-03 13:55:00,28.45,28.46,28.44,28.45,13400.0,25.1966,25.2054,25.1877,25.1966,13400.0
2007-05-03 14:00:00,28.44,28.44,28.42,28.42,20600.0,25.1877,25.1877,25.17,25.17,20600.0
2007-05-03 14:05:00,28.42,28.43,28.37,28.39,53100.0,25.17,25.1789,25.1257,25.1434,53100.0
2007-05-03 14:10:00,28.39,28.41,28.38,28.41,24400.0,25.1434,25.1611,25.1346,25.1611,24400.0
2007-05-03 14:15:00,28.41,28.45,28.41,28.45,41600.0,25.1611,25.1966,25.1611,25.1966,41600.0
2007-05-03 14:20:00,28.44,28.44,28.39,28.4,63200.0,25.1877,25.1877,25.1434,25.1523,63200.0
2007-05-03 14:25:00,28.41,28.43,28.4,28.42,20100.0,25.1611,25.1789,25.1523,25.17,20100.0
2007-05-03 14:30:00,28.42,28.44,28.42,28.43,39500.0,25.17,25.1877,25.17,25.1789,39500.0
2007-05-03 14:35:00,28.43,28.46,28.4,28.41,45000.0,25.1789,25.2054,25.1523,25.1611,45000.0
2007-05-03 14:40:00,28.41,28.43,28.39,28.39,17300.0,25.1611,25.1789,25.1434,25.1434,17300.0
2007-05-03 14:45:00,28.39,28.4,28.38,28.39,41000.0,25.1434,25.1523,25.1346,25.1434,41000.0
2007-05-03 14:50:00,28.39,28.43,28.38,28.43,43700.0,25.1434,25.1789,25.1346,25.1789,43700.0
2007-05-03 14:55:00,28.43,28.47,28.42,28.47,70500.0,25.1789,25.2143,25.17,25.2143,70500.0
2007-05-03 15:00:00,28.48,28.5,28.47,28.5,44700.0,25.2231,25.2409,25.2143,25.2409,44700.0
2007-05-03 15:05:00,28.5,28.51,28.49,28.49,33700.0,25.2409,25.2497,25.232,25.232,33700.0
2007-05-03 15:10:00,28.5,28.51,28.49,28.51,26100.0,25.2409,25.2497,25.232,25.2497,26100.0
2007-05-03 15:15:00,28.5,28.54,28.5,28.54,15400.0,25.2409,25.2763,25.2409,25.2763,15400.0
2007-05-03 15:20:00,28.54,28.57,28.53,28.57,29500.0,25.2763,25.3029,25.2674,25.3029,29500.0
2007-05-03 15:25:00,28.57,28.6,28.57,28.57,57500.0,25.3029,25.3294,25.3029,25.3029,57500.0
2007-05-03 15:30:00,28.58,28.62,28.58,28.61,48600.0,25.3117,25.3471,25.3117,25.3383,48600.0
2007-05-03 15:35:00,28.62,28.62,28.53,28.53,49700.0,25.3471,25.3471,25.2674,25.2674,49700.0
2007-05-03 15:40:00,28.53,28.53,28.49,28.49,92700.0,25.2674,25.2674,25.232,25.232,92700.0
2007-05-03 15:45:00,28.5,28.5,28.46,28.47,41900.0,25.2409,25.2409,25.2054,25.2143,41900.0
2007-05-03 15:50:00,28.48,28.51,28.47,28.5,45100.0,25.2231,25.2497,25.2143,25.2409,45100.0
2007-05-03 15:55:00,28.51,28.54,28.48,28.54,130100.0,25.2497,25.2763,25.2231,25.2763,130100.0
2007-05-04 09:30:00,28.72,28.74,28.41,28.42,63600.0,25.4357,25.4534,25.1611,25.17,63600.0
2007-05-04 09:35:00,28.42,28.45,28.31,28.34,43800.0,25.17,25.1966,25.0726,25.0992,43800.0
2007-05-04 09:40:00,28.33,28.35,28.3,28.3,35500.0,25.0903,25.108,25.0637,25.0637,35500.0
2007-05-04 09:45:00,28.32,28.33,28.3,28.32,20500.0,25.0814,25.0903,25.0637,25.0814,20500.0
2007-05-04 09:50:00,28.32,28.42,28.32,28.42,17000.0,25.0814,25.17,25.0814,25.17,17000.0
2007-05-04 09:55:00,28.41,28.42,28.35,28.36,17600.0,25.1611,25.17,25.108,25.1169,17600.0
2007-05-04 10:00:00,28.36,28.4,28.29,28.29,25000.0,25.1169,25.1523,25.0549,25.0549,25000.0
2007-05-04 10:05:00,28.29,28.35,28.29,28.34,26400.0,25.0549,25.108,25.0549,25.0992,26400.0
2007-05-04 10:10:00,28.34,28.4,28.34,28.37,60500.0,25.0992,25.1523,25.0992,25.1257,60500.0
2007-05-04 10:15:00,28.37,28.37,28.34,28.36,35200.0,25.1257,25.1257,25.0992,25.1169,35200.0
2007-05-04 10:20:00,28.37,28.38,28.34,28.34,67900.0,25.1257,25.1346,25.0992,25.0992,67900.0
2007-05-04 10:25:00,28.35,28.36,28.34,28.36,50200.0,25.108,25.1169,25.0992,25.1169,50200.0
2007-05-04 10:30:00,28.35,28.35,28.32,28.34,29000.0,25.108,25.108,25.0814,25.0992,29000.0
2007-05-04 10:35:00,28.33,28.35,28.32,28.33,20700.0,25.0903,25.108,25.0814,25.0903,20700.0
2007-05-04 10:40:00,28.33,28.33,28.28,28.29,33900.0,25.0903,25.0903,25.046,25.0549,33900.0
2007-05-04 10:45:00,28.29,28.3,28.27,28.28,21000.0,25.0549,25.0637,25.0372,25.046,21000.0
2007-05-04 10:50:00,28.28,28.29,28.23,28.24,55100.0,25.046,25.0549,25.0017,25.0106,55100.0
2007-05-04 10:55:00,28.24,28.24,28.2,28.22,35700.0,25.0106,25.0106,24.9752,24.9929,35700.0
2007-05-04 11:00:00,28.22,28.22,28.14,28.15,67400.0,24.9929,24.9929,24.922,24.9309,67400.0
2007-05-04 11:05:00,28.15,28.21,28.14,28.21,49800.0,24.9309,24.984,24.922,24.984,49800.0
2007-05-04 11:10:00,28.21,28.25,28.2,28.24,18400.0,24.984,25.0194,24.9752,25.0106,18400.0
2007-05-04 11:15:00,28.24,28.25,28.23,28.25,17500.0,25.0106,25.0194,25.0017,25.0194,17500.0
2007-05-04 11:20:00,28.25,28.28,28.23,28.26,34800.0,25.0194,25.046,25.0017,25.0283,34800.0
2007-05-04 11:25:00,28.27,28.31,28.27,28.31,36000.0,25.0372,25.0726,25.0372,25.0726,36000.0
2007-05-04 11:30:00,28.32,28.33,28.26,28.26,19700.0,25.0814,25.0903,25.0283,25.0283,19700.0
2007-05-04 11:35:00,28.26,28.34,28.25,28.33,22800.0,25.0283,25.0992,25.0194,25.0903,22800.0
2007-05-04 11:40:00,28.32,28.35,28.32,28.34,16100.0,25.0814,25.108,25.0814,25.0992,16100.0
2007-05-04 11:45:00,28.34,28.34,28.27,28.28,31000.0,25.0992,25.0992,25.0372,25.046,31000.0
2007-05-04 11:50:00,28.28,28.29,28.25,28.27,17100.0,25.046,25.0549,25.0194,25.0372,17100.0
2007-05-04 11:55:00,28.27,28.31,28.26,28.29,17900.0,25.0372,25.0726,25.0283,25.0549,17900.0
2007-05-04 12:00:00,28.3,28.31,28.29,28.3,25300.0,25.0637,25.0726,25.0549,25.0637,25300.0
2007-05-04 12:05:00,28.3,28.31,28.3,28.3,36900.0,25.0637,25.0726,25.0637,25.0637,36900.0
2007-05-04 12:10:00,28.31,28.31,28.26,28.31,25700.0,25.0726,25.0726,25.0283,25.0726,25700.0
2007-05-04 12:15:00,28.31,28.34,28.28,28.29,27500.0,25.0726,25.0992,25.046,25.0549,27500.0
2007-05-04 12:20:00,28.28,28.29,28.18,28.18,51800.0,25.046,25.0549,24.9575,24.9575,51800.0
2007-05-04 12:25:00,28.18,28.22,28.17,28.22,55700.0,24.9575,24.9929,24.9486,24.9929,55700.0
2007-05-04 12:30:00,28.23,28.23,28.14,28.2,33800.0,25.0017,25.0017,24.922,24.9752,33800.0
2007-05-04 12:35:00,28.2,28.24,28.19,28.24,19600.0,24.9752,25.0106,24.9663,25.0106,19600.0
2007-05-04 12:40:00,28.24,28.24,28.23,28.23,11100.0,25.0106,25.0106,25.0017,25.0017,11100.0
2007-05-04 12:45:00,28.24,28.27,28.19,28.26,46600.0,25.0106,25.0372,24.9663,25.0283,46600.0
2007-05-04 12:50:00,28.27,28.29,28.26,28.28,11400.0,25.0372,25.0549,25.0283,25.046,11400.0
2007-05-04 12:55:00,28.28,28.29,28.27,28.29,21600.0,25.046,25.0549,25.0372,25.0549,21600.0
2007-05-04 13:00:00,28.29,28.31,28.29,28.31,12700.0,25.0549,25.0726,25.0549,25.0726,12700.0
2007-05-04 13:05:00,28.31,28.31,28.28,28.3,22700.0,25.0726,25.0726,25.046,25.0637,22700.0
2007-05-04 13:10:00,28.3,28.31,28.3,28.31,11100.0,25.0637,25.0726,25.0637,25.0726,11100.0
2007-05-04 13:15:00,28.31,28.32,28.28,28.29,22200.0,25.0726,25.0814,25.046,25.0549,22200.0
2007-05-04 13:20:00,28.3,28.35,28.3,28.34,9400.0,25.0637,25.108,25.0637,25.0992,9400.0
2007-05-04 13:25:00,28.34,28.34,28.32,28.32,18800.0,25.0992,25.0992,25.0814,25.0814,18800.0
2007-05-04 13:30:00,28.31,28.34,28.31,28.34,7400.0,25.0726,25.0992,25.0726,25.0992,7400.0
2007-05-04 13:35:00,28.34,28.34,28.32,28.34,9400.0,25.0992,25.0992,25.0814,25.0992,9400.0
2007-05-04 13:40:00,28.33,28.35,28.32,28.35,10500.0,25.0903,25.108,25.0814,25.108,10500.0
2007-05-04 13:45:00,28.34,28.35,28.28,28.3,25900.0,25.0992,25.108,25.046,25.0637,25900.0
2007-05-04 13:50:00,28.3,28.3,28.28,28.29,22900.0,25.0637,25.0637,25.046,25.0549,22900.0
2007-05-04 13:55:00,28.29,28.3,28.27,28.29,50000.0,25.0549,25.0637,25.0372,25.0549,50000.0
2007-05-04 14:00:00,28.28,28.29,28.28,28.29,38800.0,25.046,25.0549,25.046,25.0549,38800.0
2007-05-04 14:05:00,28.28,28.3,28.28,28.29,24400.0,25.046,25.0637,25.046,25.0549,24400.0
2007-05-04 14:10:00,28.28,28.32,28.28,28.31,15200.0,25.046,25.0814,25.046,25.0726,15200.0
2007-05-04 14:15:00,28.31,28.32,28.29,28.32,30000.0,25.0726,25.0814,25.0549,25.0814,30000.0
2007-05-04 14:20:00,28.32,28.32,28.31,28.32,21200.0,25.0814,25.0814,25.0726,25.0814,21200.0
2007-05-04 14:25:00,28.32,28.32,28.26,28.27,60000.0,25.0814,25.0814,25.0283,25.0372,60000.0
2007-05-04 14:30:00,28.27,28.28,28.26,28.28,10400.0,25.0372,25.046,25.0283,25.046,10400.0
2007-05-04 14:35:00,28.28,28.28,28.21,28.22,43400.0,25.046,25.046,24.984,24.9929,43400.0
2007-05-04 14:40:00,28.23,28.25,28.22,28.22,10500.0,25.0017,25.0194,24.9929,24.9929,10500.0
2007-05-04 14:45:00,28.22,28.25,28.21,28.25,22300.0,24.9929,25.0194,24.984,25.0194,22300.0
2007-05-04 14:50:00,28.25,28.27,28.24,28.26,17400.0,25.0194,25.0372,25.0106,25.0283,17400.0
2007-05-04 14:55:00,28.25,28.25,28.24,28.25,15400.0,25.0194,25.0194,25.0106,25.0194,15400.0
2007-05-04 15:00:00,28.26,28.26,28.22,28.25,31100.0,25.0283,25.0283,24.9929,25.0194,31100.0
2007-05-04 15:05:00,28.25,28.28,28.24,28.27,23100.0,25.0194,25.046,25.0106,25.0372,23100.0
2007-05-04 15:10:00,28.28,28.31,28.27,28.3,12100.0,25.046,25.0726,25.0372,25.0637,12100.0
2007-05-04 15:15:00,28.31,28.31,28.27,28.31,26500.0,25.0726,25.0726,25.0372,25.0726,26500.0
2007-05-04 15:20:00,28.31,28.32,28.31,28.32,19500.0,25.0726,25.0814,25.0726,25.0814,19500.0
2007-05-04 15:25:00,28.32,28.33,28.3,28.31,24300.0,25.0814,25.0903,25.0637,25.0726,24300.0
2007-05-04 15:30:00,28.3,28.31,28.27,28.27,53500.0,25.0637,25.0726,25.0372,25.0372,53500.0
2007-05-04 15:35:00,28.28,28.3,28.27,28.29,37400.0,25.046,25.0637,25.0372,25.0549,37400.0
2007-05-04 15:40:00,28.29,28.32,28.29,28.31,28800.0,25.0549,25.0814,25.0549,25.0726,28800.0
2007-05-04 15:45:00,28.31,28.32,28.24,28.28,36500.0,25.0726,25.0814,25.0106,25.046,36500.0
2007-05-04 15:50:00,28.28,28.31,28.27,28.29,53300.0,25.046,25.0726,25.0372,25.0549,53300.0
2007-05-04 15:55:00,28.29,28.31,28.26,28.28,114100.0,25.0549,25.0726,25.0283,25.046,114100.0
2007-05-07 09:30:00,28.45,28.71,28.35,28.47,74700.0,25.1966,25.4268,25.108,25.2143,74700.0
2007-05-07 09:35:00,28.47,28.59,28.38,28.38,19500.0,25.2143,25.3206,25.1346,25.1346,19500.0
2007-05-07 09:40:00,28.38,28.51,28.37,28.41,21500.0,25.1346,25.2497,25.1257,25.1611,21500.0
2007-05-07 09:45:00,28.42,28.42,28.33,28.35,22700.0,25.17,25.17,25.0903,25.108,22700.0
2007-05-07 09:50:00,28.35,28.37,28.3,28.33,15800.0,25.108,25.1257,25.0637,25.0903,15800.0
2007-05-07 09:55:00,28.33,28.35,28.28,28.3,18100.0,25.0903,25.108,25.046,25.0637,18100.0
2007-05-07 10:00:00,28.3,28.4,28.29,28.39,26000.0,25.0637,25.1523,25.0549,25.1434,26000.0
2007-05-07 10:05:00,28.4,28.44,28.38,28.38,18000.0,25.1523,25.1877,25.1346,25.1346,18000.0
2007-05-07 10:10:00,28.39,28.4,28.34,28.38,29800.0,25.1434,25.1523,25.0992,25.1346,29800.0
2007-05-07 10:15:00,28.39,28.39,28.35,28.35,15300.0,25.1434,25.1434,25.108,25.108,15300.0
2007-05-07 10:20:00,28.35,28.39,28.35,28.38,13900.0,25.108,25.1434,25.108,25.1346,13900.0
2007-05-07 10:25:00,28.38,28.38,28.35,28.35,15700.0,25.1346,25.1346,25.108,25.108,15700.0
2007-05-07 10:30:00,28.36,28.36,28.35,28.35,33800.0,25.1169,25.1169,25.108,25.108,33800.0
2007-05-07 10:35:00,28.35,28.4,28.35,28.4,24100.0,25.108,25.1523,25.108,25.1523,24100.0
2007-05-07 10:40:00,28.4,28.43,28.4,28.43,12300.0,25.1523,25.1789,25.1523,25.1789,12300.0
2007-05-07 10:45:00,28.43,28.44,28.42,28.43,10000.0,25.1789,25.1877,25.17,25.1789,10000.0
2007-05-07 10:50:00,28.44,28.44,28.41,28.42,23200.0,25.1877,25.1877,25.1611,25.17,23200.0
2007-05-07 10:55:00,28.42,28.43,28.4,28.43,16600.0,25.17,25.1789,25.1523,25.1789,16600.0
2007-05-07 11:00:00,28.43,28.44,28.39,28.39,30900.0,25.1789,25.1877,25.1434,25.1434,30900.0
2007-05-07 11:05:00,28.39,28.39,28.36,28.38,13100.0,25.1434,25.1434,25.1169,25.1346,13100.0
2007-05-07 11:10:00,28.37,28.38,28.37,28.38,3900.0,25.1257,25.1346,25.1257,25.1346,3900.0
2007-05-07 11:15:00,28.37,28.38,28.35,28.35,18900.0,25.1257,25.1346,25.108,25.108,18900.0
2007-05-07 11:20:00,28.35,28.37,28.35,28.37,14300.0,25.108,25.1257,25.108,25.1257,14300.0
2007-05-07 11:25:00,28.36,28.37,28.35,28.37,11900.0,25.1169,25.1257,25.108,25.1257,11900.0
2007-05-07 11:30:00,28.36,28.38,28.36,28.38,10800.0,25.1169,25.1346,25.1169,25.1346,10800.0
2007-05-07 11:35:00,28.37,28.38,28.36,28.36,19900.0,25.1257,25.1346,25.1169,25.1169,19900.0
2007-05-07 11:40:00,28.36,28.37,28.35,28.36,45700.0,25.1169,25.1257,25.108,25.1169,45700.0
2007-05-07 11:45:00,28.35,28.36,28.32,28.32,70200.0,25.108,25.1169,25.0814,25.0814,70200.0
2007-05-07 11:50:00,28.33,28.33,28.31,28.31,15300.0,25.0903,25.0903,25.0726,25.0726,15300.0
2007-05-07 11:55:00,28.31,28.31,28.3,28.3,12600.0,25.0726,25.0726,25.0637,25.0637,12600.0
2007-05-07 12:00:00,28.3,28.31,28.3,28.31,11600.0,25.0637,25.0726,25.0637,25.0726,11600.0
2007-05-07 12:05:00,28.31,28.32,28.3,28.32,10600.0,25.0726,25.0814,25.0637,25.0814,10600.0
2007-05-07 12:10:00,28.31,28.34,28.31,28.33,10300.0,25.0726,25.0992,25.0726,25.0903,10300.0
2007-05-07 12:15:00,28.33,28.34,28.33,28.34,10900.0,25.0903,25.0992,25.0903,25.0992,10900.0
2007-05-07 12:20:00,28.34,28.34,28.27,28.31,57300.0,25.0992,25.0992,25.0372,25.0726,57300.0
2007-05-07 12:25:00,28.31,28.32,28.3,28.31,14500.0,25.0726,25.0814,25.0637,25.0726,14500.0
2007-05-07 12:30:00,28.31,28.31,28.29,28.3,13500.0,25.0726,25.0726,25.0549,25.0637,13500.0
2007-05-07 12:35:00,28.3,28.3,28.29,28.29,6400.0,25.0637,25.0637,25.0549,25.0549,6400.0
2007-05-07 12:40:00,28.3,28.3,28.29,28.3,4300.0,25.0637,25.0637,25.0549,25.0637,4300.0
2007-05-07 12:45:00,28.29,28.3,28.29,28.29,8400.0,25.0549,25.0637,25.0549,25.0549,8400.0
2007-05-07 12:50:00,28.3,28.3,28.29,28.29,15300.0,25.0637,25.0637,25.0549,25.0549,15300.0
2007-05-07 12:55:00,28.29,28.31,28.29,28.3,10500.0,25.0549,25.0726,25.0549,25.0637,10500.0
2007-05-07 13:00:00,28.3,28.31,28.3,28.31,4300.0,25.0637,25.0726,25.0637,25.0726,4300.0
2007-05-07 13:05:00,28.31,28.32,28.3,28.32,12800.0,25.0726,25.0814,25.0637,25.0814,12800.0
2007-05-07 13:10:00,28.32,28.33,28.31,28.33,10500.0,25.0814,25.0903,25.0726,25.0903,10500.0
2007-05-07 13:15:00,28.33,28.33,28.32,28.32,4500.0,25.0903,25.0903,25.0814,25.0814,4500.0
2007-05-07 13:20:00,28.33,28.34,28.33,28.34,4800.0,25.0903,25.0992,25.0903,25.0992,4800.0
2007-05-07 13:25:00,28.33,28.34,28.33,28.33,3700.0,25.0903,25.0992,25.0903,25.0903,3700.0
2007-05-07 13:30:00,28.33,28.35,28.33,28.35,14900.0,25.0903,25.108,25.0903,25.108,14900.0
2007-05-07 13:35:00,28.35,28.35,28.34,28.35,9200.0,25.108,25.108,25.0992,25.108,9200.0
2007-05-07 13:40:00,28.35,28.36,28.34,28.36,10900.0,25.108,25.1169,25.0992,25.1169,10900.0
2007-05-07 13:45:00,28.36,28.37,28.35,28.35,30400.0,25.1169,25.1257,25.108,25.108,30400.0
2007-05-07 13:50:00,28.35,28.37,28.35,28.37,17700.0,25.108,25.1257,25.108,25.1257,17700.0
2007-05-07 13:55:00,28.37,28.38,28.36,28.38,8800.0,25.1257,25.1346,25.1169,25.1346,8800.0
2007-05-07 14:00:00,28.38,28.38,28.37,28.37,5100.0,25.1346,25.1346,25.1257,25.1257,5100.0
2007-05-07 14:05:00,28.38,28.38,28.35,28.36,16200.0,25.1346,25.1346,25.108,25.1169,16200.0
2007-05-07 14:10:00,28.36,28.36,28.35,28.35,8600.0,25.1169,25.1169,25.108,25.108,8600.0
2007-05-07 14:15:00,28.35,28.36,28.33,28.33,16400.0,25.108,25.1169,25.0903,25.0903,16400.0
2007-05-07 14:20:00,28.33,28.33,28.3,28.3,24100.0,25.0903,25.0903,25.0637,25.0637,24100.0
2007-05-07 14:25:00,28.31,28.32,28.3,28.31,10400.0,25.0726,25.0814,25.0637,25.0726,10400.0
2007-05-07 14:30:00,28.32,28.33,28.31,28.33,17200.0,25.0814,25.0903,25.0726,25.0903,17200.0
2007-05-07 14:35:00,28.32,28.33,28.32,28.33,6600.0,25.0814,25.0903,25.0814,25.0903,6600.0
2007-05-07 14:40:00,28.33,28.33,28.32,28.33,22200.0,25.0903,25.0903,25.0814,25.0903,22200.0
2007-05-07 14:45:00,28.33,28.33,28.32,28.33,10900.0,25.0903,25.0903,25.0814,25.0903,10900.0
2007-05-07 14:50:00,28.32,28.34,28.32,28.34,12000.0,25.0814,25.0992,25.0814,25.0992,12000.0
2007-05-07 14:55:00,28.34,28.36,28.33,28.36,15300.0,25.0992,25.1169,25.0903,25.1169,15300.0
2007-05-07 15:00:00,28.36,28.36,28.32,28.33,37700.0,25.1169,25.1169,25.0814,25.0903,37700.0
2007-05-07 15:05:00,28.34,28.34,28.32,28.33,23500.0,25.0992,25.0992,25.0814,25.0903,23500.0
2007-05-07 15:10:00,28.33,28.34,28.33,28.34,29100.0,25.0903,25.0992,25.0903,25.0992,29100.0
2007-05-07 15:15:00,28.33,28.34,28.33,28.34,7300.0,25.0903,25.0992,25.0903,25.0992,7300.0
2007-05-07 15:20:00,28.34,28.34,28.32,28.32,34100.0,25.0992,25.0992,25.0814,25.0814,34100.0
2007-05-07 15:25:00,28.32,28.35,28.32,28.34,54800.0,25.0814,25.108,25.0814,25.0992,54800.0
2007-05-07 15:30:00,28.34,28.36,28.34,28.36,38900.0,25.0992,25.1169,25.0992,25.1169,38900.0
2007-05-07 15:35:00,28.35,28.36,28.32,28.35,54700.0,25.108,25.1169,25.0814,25.108,54700.0
2007-05-07 15:40:00,28.35,28.36,28.34,28.34,28000.0,25.108,25.1169,25.0992,25.0992,28000.0
2007-05-07 15:45:00,28.34,28.35,28.34,28.35,14000.0,25.0992,25.108,25.0992,25.108,14000.0
2007-05-07 15:50:00,28.34,28.35,28.34,28.35,30000.0,25.0992,25.108,25.0992,25.108,30000.0
2007-05-07 15:55:00,28.35,28.35,28.33,28.33,41300.0,25.108,25.108,25.0903,25.0903,41300.0
2007-05-08 09:30:00,28.21,28.37,28.09,28.19,95200.0,24.984,25.1257,24.8777,24.9663,95200.0
2007-05-08 09:35:00,28.2,28.21,28.06,28.13,61700.0,24.9752,24.984,24.8512,24.9132,61700.0
2007-05-08 09:40:00,28.11,28.15,28.04,28.06,54200.0,24.8955,24.9309,24.8335,24.8512,54200.0
2007-05-08 09:45:00,28.04,28.16,28.02,28.09,68400.0,24.8335,24.9397,24.8157,24.8777,68400.0
2007-05-08 09:50:00,28.1,28.16,28.08,28.13,47300.0,24.8866,24.9397,24.8689,24.9132,47300.0
2007-05-08 09:55:00,28.13,28.17,28.12,28.17,32200.0,24.9132,24.9486,24.9043,24.9486,32200.0
2007-05-08 10:00:00,28.17,28.24,28.16,28.21,42400.0,24.9486,25.0106,24.9397,24.984,42400.0
2007-05-08 10:05:00,28.21,28.21,28.11,28.13,45200.0,24.984,24.984,24.8955,24.9132,45200.0
2007-05-08 10:10:00,28.13,28.17,28.1,28.12,50500.0,24.9132,24.9486,24.8866,24.9043,50500.0
2007-05-08 10:15:00,28.11,28.13,28.08,28.08,45900.0,24.8955,24.9132,24.8689,24.8689,45900.0
2007-05-08 10:20:00,28.08,28.09,28.06,28.06,47200.0,24.8689,24.8777,24.8512,24.8512,47200.0
2007-05-08 10:25:00,28.06,28.14,28.06,28.13,25700.0,24.8512,24.922,24.8512,24.9132,25700.0
2007-05-08 10:30:00,28.14,28.14,28.13,28.14,15800.0,24.922,24.922,24.9132,24.922,15800.0
2007-05-08 10:35:00,28.13,28.19,28.13,28.18,39200.0,24.9132,24.9663,24.9132,24.9575,39200.0
2007-05-08 10:40:00,28.18,28.19,28.11,28.11,28100.0,24.9575,24.9663,24.8955,24.8955,28100.0
2007-05-08 10:45:00,28.11,28.18,28.11,28.17,32800.0,24.8955,24.9575,24.8955,24.9486,32800.0
2007-05-08 10:50:00,28.17,28.18,28.16,28.16,32700.0,24.9486,24.9575,24.9397,24.9397,32700.0
2007-05-08 10:55:00,28.16,28.19,28.16,28.19,30500.0,24.9397,24.9663,24.9397,24.9663,30500.0
2007-05-08 11:00:00,28.19,28.2,28.17,28.17,22900.0,24.9663,24.9752,24.9486,24.9486,22900.0
2007-05-08 11:05:00,28.16,28.17,28.14,28.16,29700.0,24.9397,24.9486,24.922,24.9397,29700.0
2007-05-08 11:10:00,28.15,28.16,28.15,28.15,15800.0,24.9309,24.9397,24.9309,24.9309,15800.0
2007-05-08 11:15:00,28.16,28.17,28.15,28.16,15900.0,24.9397,24.9486,24.9309,24.9397,15900.0
2007-05-08 11:20:00,28.17,28.18,28.16,28.18,7600.0,24.9486,24.9575,24.9397,24.9575,7600.0
2007-05-08 11:25:00,28.18,28.22,28.18,28.22,19600.0,24.9575,24.9929,24.9575,24.9929,19600.0
2007-05-08 11:30:00,28.22,28.24,28.21,28.21,28700.0,24.9929,25.0106,24.984,24.984,28700.0
2007-05-08 11:35:00,28.21,28.23,28.2,28.23,17900.0,24.984,25.0017,24.9752,25.0017,17900.0
2007-05-08 11:40:00,28.23,28.25,28.22,28.25,10900.0,25.0017,25.0194,24.9929,25.0194,10900.0
2007-05-08 11:45:00,28.25,28.25,28.24,28.24,25000.0,25.0194,25.0194,25.0106,25.0106,25000.0
2007-05-08 11:50:00,28.23,28.23,28.17,28.17,76100.0,25.0017,25.0017,24.9486,24.9486,76100.0
2007-05-08 11:55:00,28.17,28.2,28.13,28.15,57800.0,24.9486,24.9752,24.9132,24.9309,57800.0
2007-05-08 12:00:00,28.15,28.15,28.1,28.12,27700.0,24.9309,24.9309,24.8866,24.9043,27700.0
2007-05-08 12:05:00,28.11,28.16,28.11,28.14,24200.0,24.8955,24.9397,24.8955,24.922,24200.0
2007-05-08 12:10:00,28.13,28.16,28.11,28.16,25400.0,24.9132,24.9397,24.8955,24.9397,25400.0
2007-05-08 12:15:00,28.15,28.16,28.13,28.15,58500.0,24.9309,24.9397,24.9132,24.9309,58500.0
2007-05-08 12:20:00,28.15,28.15,28.08,28.1,57300.0,24.9309,24.9309,24.8689,24.8866,57300.0
2007-05-08 12:25:00,28.1,28.12,28.08,28.1,73700.0,24.8866,24.9043,24.8689,24.8866,73700.0
2007-05-08 12:30:00,28.1,28.14,28.09,28.14,59100.0,24.8866,24.922,24.8777,24.922,59100.0
2007-05-08 12:35:00,28.13,28.15,28.12,28.15,24800.0,24.9132,24.9309,24.9043,24.9309,24800.0
2007-05-08 12:40:00,28.15,28.15,28.13,28.13,24300.0,24.9309,24.9309,24.9132,24.9132,24300.0
2007-05-08 12:45:00,28.13,28.14,28.09,28.13,48500.0,24.9132,24.922,24.8777,24.9132,48500.0
2007-05-08 12:50:00,28.13,28.16,28.11,28.15,78300.0,24.9132,24.9397,24.8955,24.9309,78300.0
2007-05-08 12:55:00,28.15,28.16,28.13,28.15,72000.0,24.9309,24.9397,24.9132,24.9309,72000.0
2007-05-08 13:00:00,28.15,28.15,28.14,28.15,25900.0,24.9309,24.9309,24.922,24.9309,25900.0
2007-05-08 13:05:00,28.14,28.15,28.12,28.14,38800.0,24.922,24.9309,24.9043,24.922,38800.0
2007-05-08 13:10:00,28.14,28.15,28.13,28.14,50100.0,24.922,24.9309,24.9132,24.922,50100.0
2007-05-08 13:15:00,28.14,28.17,28.12,28.12,94800.0,24.922,24.9486,24.9043,24.9043,94800.0
2007-05-08 13:20:00,28.13,28.14,28.12,28.14,23200.0,24.9132,24.922,24.9043,24.922,23200.0
2007-05-08 13:25:00,28.14,28.15,28.14,28.15,8700.0,24.922,24.9309,24.922,24.9309,8700.0
2007-05-08 13:30:00,28.14,28.15,28.14,28.15,3300.0,24.922,24.9309,24.922,24.9309,3300.0
2007-05-08 13:35:00,28.15,28.15,28.12,28.14,111000.0,24.9309,24.9309,24.9043,24.922,111000.0
2007-05-08 13:40:00,28.13,28.14,28.13,28.14,14200.0,24.9132,24.922,24.9132,24.922,14200.0
2007-05-08 13:45:00,28.13,28.14,28.12,28.13,22000.0,24.9132,24.922,24.9043,24.9132,22000.0
2007-05-08 13:50:00,28.13,28.14,28.12,28.13,21500.0,24.9132,24.922,24.9043,24.9132,21500.0
2007-05-08 13:55:00,28.13,28.13,28.12,28.13,17600.0,24.9132,24.9132,24.9043,24.9132,17600.0
2007-05-08 14:00:00,28.13,28.14,28.12,28.14,23500.0,24.9132,24.922,24.9043,24.922,23500.0
2007-05-08 14:05:00,28.14,28.19,28.13,28.19,57000.0,24.922,24.9663,24.9132,24.9663,57000.0
2007-05-08 14:10:00,28.19,28.2,28.17,28.2,27900.0,24.9663,24.9752,24.9486,24.9752,27900.0
2007-05-08 14:15:00,28.2,28.23,28.19,28.21,115400.0,24.9752,25.0017,24.9663,24.984,115400.0
2007-05-08 14:20:00,28.22,28.24,28.21,28.21,30100.0,24.9929,25.0106,24.984,24.984,30100.0
2007-05-08 14:25:00,28.21,28.21,28.18,28.19,67500.0,24.984,24.984,24.9575,24.9663,67500.0
2007-05-08 14:30:00,28.2,28.2,28.16,28.16,27900.0,24.9752,24.9752,24.9397,24.9397,27900.0
2007-05-08 14:35:00,28.16,28.17,28.15,28.16,18400.0,24.9397,24.9486,24.9309,24.9397,18400.0
2007-05-08 14:40:00,28.16,28.17,28.13,28.14,30700.0,24.9397,24.9486,24.9132,24.922,30700.0
2007-05-08 14:45:00,28.13,28.15,28.13,28.13,27000.0,24.9132,24.9309,24.9132,24.9132,27000.0
2007-05-08 14:50:00,28.12,28.13,28.1,28.1,14800.0,24.9043,24.9132,24.8866,24.8866,14800.0
2007-05-08 14:55:00,28.1,28.14,28.1,28.14,23900.0,24.8866,24.922,24.8866,24.922,23900.0
2007-05-08 15:00:00,28.14,28.15,28.13,28.14,7500.0,24.922,24.9309,24.9132,24.922,7500.0
2007-05-08 15:05:00,28.15,28.15,28.13,28.14,30700.0,24.9309,24.9309,24.9132,24.922,30700.0
2007-05-08 15:10:00,28.13,28.14,28.11,28.13,79400.0,24.9132,24.922,24.8955,24.9132,79400.0
2007-05-08 15:15:00,28.12,28.14,28.12,28.14,29900.0,24.9043,24.922,24.9043,24.922,29900.0
2007-05-08 15:20:00,28.14,28.15,28.13,28.15,134300.0,24.922,24.9309,24.9132,24.9309,134300.0
2007-05-08 15:25:00,28.15,28.24,28.14,28.18,155300.0,24.9309,25.0106,24.922,24.9575,155300.0
2007-05-08 15:30:00,28.19,28.21,28.18,28.2,24900.0,24.9663,24.984,24.9575,24.9752,24900.0
2007-05-08 15:35:00,28.2,28.22,28.2,28.2,20600.0,24.9752,24.9929,24.9752,24.9752,20600.0
2007-05-08 15:40:00,28.21,28.23,28.2,28.23,38700.0,24.984,25.0017,24.9752,25.0017,38700.0
2007-05-08 15:45:00,28.22,28.23,28.19,28.2,51600.0,24.9929,25.0017,24.9663,24.9752,51600.0
2007-05-08 15:50:00,28.2,28.22,28.19,28.19,67300.0,24.9752,24.9929,24.9663,24.9663,67300.0
2007-05-08 15:55:00,28.19,28.25,28.16,28.25,149000.0,24.9663,25.0194,24.9397,25.0194,149000.0
2007-05-09 09:30:00,28.22,28.29,28.0,28.03,94700.0,24.9929,25.0549,24.798,24.8246,94700.0
2007-05-09 09:35:00,28.02,28.06,28.01,28.03,30500.0,24.8157,24.8512,24.8069,24.8246,30500.0
2007-05-09 09:40:00,28.03,28.13,28.02,28.12,24300.0,24.8246,24.9132,24.8157,24.9043,24300.0
2007-05-09 09:45:00,28.13,28.16,28.1,28.12,32300.0,24.9132,24.9397,24.8866,24.9043,32300.0
2007-05-09 09:50:00,28.11,28.18,28.1,28.15,30100.0,24.8955,24.9575,24.8866,24.9309,30100.0
2007-05-09 09:55:00,28.15,28.17,28.12,28.12,23600.0,24.9309,24.9486,24.9043,24.9043,23600.0
2007-05-09 10:00:00,28.11,28.17,28.1,28.17,18300.0,24.8955,24.9486,24.8866,24.9486,18300.0
2007-05-09 10:05:00,28.17,28.19,28.16,28.18,24500.0,24.9486,24.9663,24.9397,24.9575,24500.0
2007-05-09 10:10:00,28.18,28.22,28.1,28.17,81300.0,24.9575,24.9929,24.8866,24.9486,81300.0
2007-05-09 10:15:00,28.17,28.18,28.13,28.14,16400.0,24.9486,24.9575,24.9132,24.922,16400.0
2007-05-09 10:20:00,28.14,28.14,28.11,28.12,31500.0,24.922,24.922,24.8955,24.9043,31500.0
2007-05-09 10:25:00,28.12,28.16,28.11,28.12,18600.0,24.9043,24.9397,24.8955,24.9043,18600.0
2007-05-09 10:30:00,28.12,28.13,28.1,28.12,33200.0,24.9043,24.9132,24.8866,24.9043,33200.0
2007-05-09 10:35:00,28.12,28.14,28.11,28.13,33500.0,24.9043,24.922,24.8955,24.9132,33500.0
2007-05-09 10:40:00,28.13,28.14,28.06,28.08,53000.0,24.9132,24.922,24.8512,24.8689,53000.0
2007-05-09 10:45:00,28.07,28.09,28.03,28.08,29400.0,24.86,24.8777,24.8246,24.8689,29400.0
2007-05-09 10:50:00,28.09,28.17,28.09,28.15,25100.0,24.8777,24.9486,24.8777,24.9309,25100.0
2007-05-09 10:55:00,28.15,28.16,28.12,28.13,11800.0,24.9309,24.9397,24.9043,24.9132,11800.0
2007-05-09 11:00:00,28.13,28.14,28.12,28.12,72300.0,24.9132,24.922,24.9043,24.9043,72300.0
2007-05-09 11:05:00,28.13,28.15,28.1,28.1,14500.0,24.9132,24.9309,24.8866,24.8866,14500.0
2007-05-09 11:10:00,28.1,28.15,28.09,28.13,16900.0,24.8866,24.9309,24.8777,24.9132,16900.0
2007-05-09 11:15:00,28.12,28.14,28.08,28.09,14100.0,24.9043,24.922,24.8689,24.8777,14100.0
2007-05-09 11:20:00,28.09,28.11,28.08,28.08,177000.0,24.8777,24.8955,24.8689,24.8689,177000.0
2007-05-09 11:25:00,28.08,28.08,27.97,28.02,53600.0,24.8689,24.8689,24.7715,24.8157,53600.0
2007-05-09 11:30:00,28.02,28.03,28.01,28.02,17600.0,24.8157,24.8246,24.8069,24.8157,17600.0
2007-05-09 11:35:00,28.02,28.02,28.0,28.0,17200.0,24.8157,24.8157,24.798,24.798,17200.0
2007-05-09 11:40:00,28.01,28.02,28.0,28.02,11600.0,24.8069,24.8157,24.798,24.8157,11600.0
2007-05-09 11:45:00,28.02,28.03,28.01,28.03,9900.0,24.8157,24.8246,24.8069,24.8246,9900.0
2007-05-09 11:50:00,28.03,28.04,27.98,28.0,43000.0,24.8246,24.8335,24.7803,24.798,43000.0
2007-05-09 11:55:00,27.99,27.99,27.97,27.98,27700.0,24.7892,24.7892,24.7715,24.7803,27700.0
2007-05-09 12:00:00,27.98,28.0,27.98,27.99,16400.0,24.7803,24.798,24.7803,24.7892,16400.0
2007-05-09 12:05:00,28.0,28.01,27.99,28.0,18300.0,24.798,24.8069,24.7892,24.798,18300.0
2007-05-09 12:10:00,28.0,28.04,28.0,28.04,24500.0,24.798,24.8335,24.798,24.8335,24500.0
2007-05-09 12:15:00,28.04,28.05,28.03,28.04,10100.0,24.8335,24.8423,24.8246,24.8335,10100.0
2007-05-09 12:20:00,28.05,28.05,28.03,28.04,14100.0,24.8423,24.8423,24.8246,24.8335,14100.0
2007-05-09 12:25:00,28.04,28.04,28.0,28.03,30900.0,24.8335,24.8335,24.798,24.8246,30900.0
2007-05-09 12:30:00,28.03,28.04,28.0,28.02,29900.0,24.8246,24.8335,24.798,24.8157,29900.0
2007-05-09 12:35:00,28.02,28.05,28.02,28.04,11600.0,24.8157,24.8423,24.8157,24.8335,11600.0
2007-05-09 12:40:00,28.04,28.08,28.03,28.08,15700.0,24.8335,24.8689,24.8246,24.8689,15700.0
2007-05-09 12:45:00,28.08,28.13,28.07,28.09,17900.0,24.8689,24.9132,24.86,24.8777,17900.0
2007-05-09 12:50:00,28.09,28.1,28.08,28.08,10200.0,24.8777,24.8866,24.8689,24.8689,10200.0
2007-05-09 12:55:00,28.08,28.1,28.08,28.1,12300.0,24.8689,24.8866,24.8689,24.8866,12300.0
2007-05-09 13:00:00,28.09,28.1,28.08,28.09,10600.0,24.8777,24.8866,24.8689,24.8777,10600.0
2007-05-09 13:05:00,28.09,28.1,28.09,28.1,17900.0,24.8777,24.8866,24.8777,24.8866,17900.0
2007-05-09 13:10:00,28.09,28.1,28.06,28.1,93100.0,24.8777,24.8866,24.8512,24.8866,93100.0
2007-05-09 13:15:00,28.1,28.12,28.1,28.11,11300.0,24.8866,24.9043,24.8866,24.8955,11300.0
2007-05-09 13:20:00,28.11,28.11,28.06,28.06,21600.0,24.8955,24.8955,24.8512,24.8512,21600.0
2007-05-09 13:25:00,28.07,28.08,28.05,28.05,16900.0,24.86,24.8689,24.8423,24.8423,16900.0
2007-05-09 13:30:00,28.05,28.08,28.05,28.07,15500.0,24.8423,24.8689,24.8423,24.86,15500.0
2007-05-09 13:35:00,28.07,28.07,28.03,28.04,19500.0,24.86,24.86,24.8246,24.8335,19500.0
2007-05-09 13:40:00,28.04,28.07,28.04,28.07,7400.0,24.8335,24.86,24.8335,24.86,7400.0
2007-05-09 13:45:00,28.07,28.07,28.05,28.05,8100.0,24.86,24.86,24.8423,24.8423,8100.0
2007-05-09 13:50:00,28.05,28.05,28.04,28.05,9700.0,24.8423,24.8423,24.8335,24.8423,9700.0
2007-05-09 13:55:00,28.04,28.05,28.04,28.04,13100.0,24.8335,24.8423,24.8335,24.8335,13100.0
2007-05-09 14:00:00,28.04,28.05,28.01,28.04,29900.0,24.8335,24.8423,24.8069,24.8335,29900.0
2007-05-09 14:05:00,28.04,28.06,28.04,28.05,15900.0,24.8335,24.8512,24.8335,24.8423,15900.0
2007-05-09 14:10:00,28.04,28.08,28.04,28.06,16300.0,24.8335,24.8689,24.8335,24.8512,16300.0
2007-05-09 14:15:00,28.05,28.09,27.99,28.09,88400.0,24.8423,24.8777,24.7892,24.8777,88400.0
2007-05-09 14:20:00,28.08,28.17,28.05,28.1,130000.0,24.8689,24.9486,24.8423,24.8866,130000.0
2007-05-09 14:25:00,28.11,28.13,28.07,28.08,49600.0,24.8955,24.9132,24.86,24.8689,49600.0
2007-05-09 14:30:00,28.08,28.1,28.06,28.09,19100.0,24.8689,24.8866,24.8512,24.8777,19100.0
2007-05-09 14:35:00,28.09,28.12,28.08,28.12,33200.0,24.8777,24.9043,24.8689,24.9043,33200.0
2007-05-09 14:40:00,28.12,28.21,28.11,28.21,44000.0,24.9043,24.984,24.8955,24.984,44000.0
2007-05-09 14:45:00,28.21,28.21,28.17,28.2,42200.0,24.984,24.984,24.9486,24.9752,42200.0
2007-05-09 14:50:00,28.2,28.21,28.15,28.21,41400.0,24.9752,24.984,24.9309,24.984,41400.0
2007-05-09 14:55:00,28.22,28.23,28.16,28.18,44800.0,24.9929,25.0017,24.9397,24.9575,44800.0
2007-05-09 15:00:00,28.17,28.2,28.13,28.18,90400.0,24.9486,24.9752,24.9132,24.9575,90400.0
2007-05-09 15:05:00,28.17,28.18,28.16,28.16,20200.0,24.9486,24.9575,24.9397,24.9397,20200.0
2007-05-09 15:10:00,28.17,28.21,28.16,28.18,25900.0,24.9486,24.984,24.9397,24.9575,25900.0
2007-05-09 15:15:00,28.18,28.2,28.14,28.18,37000.0,24.9575,24.9752,24.922,24.9575,37000.0
2007-05-09 15:20:00,28.17,28.2,28.17,28.19,25700.0,24.9486,24.9752,24.9486,24.9663,25700.0
2007-05-09 15:25:00,28.18,28.21,28.18,28.2,47900.0,24.9575,24.984,24.9575,24.9752,47900.0
2007-05-09 15:30:00,28.2,28.24,28.19,28.22,36500.0,24.9752,25.0106,24.9663,24.9929,36500.0
2007-05-09 15:35:00,28.23,28.23,28.18,28.18,91600.0,25.0017,25.0017,24.9575,24.9575,91600.0
2007-05-09 15:40:00,28.18,28.19,28.14,28.15,39200.0,24.9575,24.9663,24.922,24.9309,39200.0
2007-05-09 15:45:00,28.16,28.21,28.15,28.17,34300.0,24.9397,24.984,24.9309,24.9486,34300.0
2007-05-09 15:50:00,28.17,28.18,28.15,28.15,37900.0,24.9486,24.9575,24.9309,24.9309,37900.0
2007-05-09 15:55:00,28.15,28.16,28.12,28.12,60000.0,24.9309,24.9397,24.9043,24.9043,60000.0
2007-05-10 09:30:00,27.96,28.09,27.91,27.93,52500.0,24.7626,24.8777,24.7183,24.736,52500.0
2007-05-10 09:35:00,27.94,27.98,27.93,27.97,34400.0,24.7449,24.7803,24.736,24.7715,34400.0
2007-05-10 09:40:00,27.97,28.01,27.91,28.0,67700.0,24.7715,24.8069,24.7183,24.798,67700.0
2007-05-10 09:45:00,28.0,28.02,27.95,27.99,38600.0,24.798,24.8157,24.7538,24.7892,38600.0
2007-05-10 09:50:00,28.0,28.11,27.99,28.11,26800.0,24.798,24.8955,24.7892,24.8955,26800.0
2007-05-10 09:55:00,28.09,28.11,28.04,28.11,20400.0,24.8777,24.8955,24.8335,24.8955,20400.0
2007-05-10 10:00:00,28.11,28.19,28.09,28.12,44400.0,24.8955,24.9663,24.8777,24.9043,44400.0
2007-05-10 10:05:00,28.13,28.14,28.09,28.1,14600.0,24.9132,24.922,24.8777,24.8866,14600.0
2007-05-10 10:10:00,28.09,28.09,27.98,27.98,22300.0,24.8777,24.8777,24.7803,24.7803,22300.0
2007-05-10 10:15:00,27.97,28.03,27.97,28.01,21500.0,24.7715,24.8246,24.7715,24.8069,21500.0
2007-05-10 10:20:00,28.03,28.05,28.01,28.02,10800.0,24.8246,24.8423,24.8069,24.8157,10800.0
2007-05-10 10:25:00,28.02,28.04,27.98,27.99,32900.0,24.8157,24.8335,24.7803,24.7892,32900.0
2007-05-10 10:30:00,28.0,28.01,27.98,28.01,8500.0,24.798,24.8069,24.7803,24.8069,8500.0
2007-05-10 10:35:00,28.0,28.04,27.99,28.04,14300.0,24.798,24.8335,24.7892,24.8335,14300.0
2007-05-10 10:40:00,28.05,28.08,28.05,28.07,20900.0,24.8423,24.8689,24.8423,24.86,20900.0
2007-05-10 10:45:00,28.06,28.07,28.01,28.04,18300.0,24.8512,24.86,24.8069,24.8335,18300.0
2007-05-10 10:50:00,28.03,28.05,28.03,28.03,32100.0,24.8246,24.8423,24.8246,24.8246,32100.0
2007-05-10 10:55:00,28.03,28.03,27.99,28.0,19700.0,24.8246,24.8246,24.7892,24.798,19700.0
2007-05-10 11:00:00,28.0,28.0,27.99,27.99,29300.0,24.798,24.798,24.7892,24.7892,29300.0
2007-05-10 11:05:00,27.99,28.0,27.99,27.99,10400.0,24.7892,24.798,24.7892,24.7892,10400.0
2007-05-10 11:10:00,27.99,28.0,27.97,27.97,18800.0,24.7892,24.798,24.7715,24.7715,18800.0
2007-05-10 11:15:00,27.98,27.98,27.86,27.89,189900.0,24.7803,24.7803,24.674,24.7006,189900.0
2007-05-10 11:20:00,27.89,27.92,27.83,27.85,132300.0,24.7006,24.7272,24.6475,24.6652,132300.0
2007-05-10 11:25:00,27.85,27.9,27.84,27.87,119600.0,24.6652,24.7095,24.6563,24.6829,119600.0
2007-05-10 11:30:00,27.87,27.9,27.86,27.88,49800.0,24.6829,24.7095,24.674,24.6918,49800.0
2007-05-10 11:35:00,27.87,27.91,27.87,27.9,43500.0,24.6829,24.7183,24.6829,24.7095,43500.0
2007-05-10 11:40:00,27.91,27.91,27.9,27.9,25300.0,24.7183,24.7183,24.7095,24.7095,25300.0
2007-05-10 11:45:00,27.9,27.93,27.88,27.88,42300.0,24.7095,24.736,24.6918,24.6918,42300.0
2007-05-10 11:50:00,27.87,27.89,27.82,27.83,65700.0,24.6829,24.7006,24.6386,24.6475,65700.0
2007-05-10 11:55:00,27.83,27.84,27.77,27.77,67600.0,24.6475,24.6563,24.5943,24.5943,67600.0
2007-05-10 12:00:00,27.78,27.78,27.73,27.77,101700.0,24.6032,24.6032,24.5589,24.5943,101700.0
2007-05-10 12:05:00,27.78,27.81,27.77,27.78,45700.0,24.6032,24.6298,24.5943,24.6032,45700.0
2007-05-10 12:10:00,27.79,27.81,27.78,27.8,39500.0,24.612,24.6298,24.6032,24.6209,39500.0
2007-05-10 12:15:00,27.8,27.84,27.79,27.83,48000.0,24.6209,24.6563,24.612,24.6475,48000.0
2007-05-10 12:20:00,27.84,27.91,27.84,27.91,35100.0,24.6563,24.7183,24.6563,24.7183,35100.0
2007-05-10 12:25:00,27.91,27.94,27.91,27.94,20000.0,24.7183,24.7449,24.7183,24.7449,20000.0
2007-05-10 12:30:00,27.93,27.96,27.91,27.96,38100.0,24.736,24.7626,24.7183,24.7626,38100.0
2007-05-10 12:35:00,27.96,27.96,27.93,27.94,11500.0,24.7626,24.7626,24.736,24.7449,11500.0
2007-05-10 12:40:00,27.94,27.96,27.92,27.93,15100.0,24.7449,24.7626,24.7272,24.736,15100.0
2007-05-10 12:45:00,27.93,27.95,27.9,27.9,21200.0,24.736,24.7538,24.7095,24.7095,21200.0
2007-05-10 12:50:00,27.91,27.95,27.9,27.94,12200.0,24.7183,24.7538,24.7095,24.7449,12200.0
2007-05-10 12:55:00,27.94,27.94,27.91,27.91,10600.0,24.7449,24.7449,24.7183,24.7183,10600.0
2007-05-10 13:00:00,27.91,27.92,27.85,27.87,18400.0,24.7183,24.7272,24.6652,24.6829,18400.0
2007-05-10 13:05:00,27.87,27.91,27.85,27.85,16800.0,24.6829,24.7183,24.6652,24.6652,16800.0
2007-05-10 13:10:00,27.85,27.86,27.81,27.81,19300.0,24.6652,24.674,24.6298,24.6298,19300.0
2007-05-10 13:15:00,27.8,27.85,27.8,27.85,20500.0,24.6209,24.6652,24.6209,24.6652,20500.0
2007-05-10 13:20:00,27.86,27.86,27.85,27.86,18600.0,24.674,24.674,24.6652,24.674,18600.0
2007-05-10 13:25:00,27.85,27.89,27.85,27.87,11200.0,24.6652,24.7006,24.6652,24.6829,11200.0
2007-05-10 13:30:00,27.86,27.87,27.8,27.82,30200.0,24.674,24.6829,24.6209,24.6386,30200.0
2007-05-10 13:35:00,27.83,27.91,27.82,27.91,36400.0,24.6475,24.7183,24.6386,24.7183,36400.0
2007-05-10 13:40:00,27.92,27.93,27.9,27.91,13900.0,24.7272,24.736,24.7095,24.7183,13900.0
2007-05-10 13:45:00,27.91,27.93,27.9,27.93,13000.0,24.7183,24.736,24.7095,24.736,13000.0
2007-05-10 13:50:00,27.95,27.98,27.95,27.97,15900.0,24.7538,24.7803,24.7538,24.7715,15900.0
2007-05-10 13:55:00,27.97,27.99,27.96,27.97,10300.0,24.7715,24.7892,24.7626,24.7715,10300.0
2007-05-10 14:00:00,27.97,28.01,27.96,28.0,26000.0,24.7715,24.8069,24.7626,24.798,26000.0
2007-05-10 14:05:00,28.0,28.05,27.99,28.02,67900.0,24.798,24.8423,24.7892,24.8157,67900.0
2007-05-10 14:10:00,28.02,28.02,27.99,27.99,31300.0,24.8157,24.8157,24.7892,24.7892,31300.0
2007-05-10 14:15:00,28.0,28.01,27.99,27.99,36300.0,24.798,24.8069,24.7892,24.7892,36300.0
2007-05-10 14:20:00,27.99,28.01,27.98,28.0,124200.0,24.7892,24.8069,24.7803,24.798,124200.0
2007-05-10 14:25:00,28.01,28.07,28.0,28.04,18500.0,24.8069,24.86,24.798,24.8335,18500.0
2007-05-10 14:30:00,28.04,28.04,27.99,28.01,76900.0,24.8335,24.8335,24.7892,24.8069,76900.0
2007-05-10 14:35:00,28.02,28.02,27.98,27.98,10800.0,24.8157,24.8157,24.7803,24.7803,10800.0
2007-05-10 14:40:00,27.99,27.99,27.97,27.97,18400.0,24.7892,24.7892,24.7715,24.7715,18400.0
2007-05-10 14:45:00,27.98,27.99,27.97,27.98,9100.0,24.7803,24.7892,24.7715,24.7803,9100.0
2007-05-10 14:50:00,27.98,27.99,27.98,27.98,24400.0,24.7803,24.7892,24.7803,24.7803,24400.0
2007-05-10 14:55:00,27.98,27.99,27.96,27.96,20100.0,24.7803,24.7892,24.7626,24.7626,20100.0
2007-05-10 15:00:00,27.96,27.96,27.93,27.94,47600.0,24.7626,24.7626,24.736,24.7449,47600.0
2007-05-10 15:05:00,27.95,27.96,27.93,27.93,27200.0,24.7538,24.7626,24.736,24.736,27200.0
2007-05-10 15:10:00,27.92,27.99,27.91,27.98,30100.0,24.7272,24.7892,24.7183,24.7803,30100.0
2007-05-10 15:15:00,27.98,28.0,27.97,27.97,22500.0,24.7803,24.798,24.7715,24.7715,22500.0
2007-05-10 15:20:00,27.97,28.0,27.96,27.98,28900.0,24.7715,24.798,24.7626,24.7803,28900.0
2007-05-10 15:25:00,27.98,27.99,27.93,27.97,24600.0,24.7803,24.7892,24.736,24.7715,24600.0
2007-05-10 15:30:00,27.98,28.0,27.95,27.99,39900.0,24.7803,24.798,24.7538,24.7892,39900.0
2007-05-10 15:35:00,27.98,28.0,27.97,27.99,37000.0,24.7803,24.798,24.7715,24.7892,37000.0
2007-05-10 15:40:00,27.98,27.98,27.91,27.91,81300.0,24.7803,24.7803,24.7183,24.7183,81300.0
2007-05-10 15:45:00,27.91,27.99,27.91,27.97,50000.0,24.7183,24.7892,24.7183,24.7715,50000.0
2007-05-10 15:50:00,27.97,27.99,27.97,27.97,37900.0,24.7715,24.7892,24.7715,24.7715,37900.0
2007-05-10 15:55:00,27.98,27.98,27.87,27.98,143700.0,24.7803,24.7803,24.6829,24.7803,143700.0
2007-05-11 09:35:00,27.87,27.91,27.87,27.87,1800.0,24.6829,24.7183,24.6829,24.6829,1800.0
2007-05-11 09:40:00,27.88,27.97,27.87,27.92,5300.0,24.6918,24.7715,24.6829,24.7272,5300.0
2007-05-11 09:45:00,27.9,27.98,27.84,27.93,59700.0,24.7095,24.7803,24.6563,24.736,59700.0
2007-05-11 09:50:00,27.92,27.98,27.82,27.9,69000.0,24.7272,24.7803,24.6386,24.7095,69000.0
2007-05-11 09:55:00,27.9,27.94,27.8,27.82,68600.0,24.7095,24.7449,24.6209,24.6386,68600.0
2007-05-11 10:00:00,27.83,27.87,27.74,27.75,44100.0,24.6475,24.6829,24.5678,24.5766,44100.0
2007-05-11 10:05:00,27.75,27.8,27.68,27.72,96700.0,24.5766,24.6209,24.5146,24.5501,96700.0
2007-05-11 10:10:00,27.71,27.74,27.66,27.72,119500.0,24.5412,24.5678,24.4969,24.5501,119500.0
2007-05-11 10:15:00,27.72,27.75,27.68,27.74,77900.0,24.5501,24.5766,24.5146,24.5678,77900.0
2007-05-11 10:20:00,27.74,27.83,27.73,27.81,11400.0,24.5678,24.6475,24.5589,24.6298,11400.0
2007-05-11 10:25:00,27.81,27.82,27.75,27.77,21700.0,24.6298,24.6386,24.5766,24.5943,21700.0
2007-05-11 10:30:00,27.77,27.81,27.76,27.79,20900.0,24.5943,24.6298,24.5855,24.612,20900.0
2007-05-11 10:35:00,27.79,27.84,27.78,27.83,34000.0,24.612,24.6563,24.6032,24.6475,34000.0
2007-05-11 10:40:00,27.83,27.83,27.79,27.82,29100.0,24.6475,24.6475,24.612,24.6386,29100.0
2007-05-11 10:45:00,27.81,27.87,27.77,27.86,75900.0,24.6298,24.6829,24.5943,24.674,75900.0
2007-05-11 10:50:00,27.86,27.92,27.86,27.88,22200.0,24.674,24.7272,24.674,24.6918,22200.0
2007-05-11 10:55:00,27.88,27.91,27.87,27.88,34900.0,24.6918,24.7183,24.6829,24.6918,34900.0
2007-05-11 11:00:00,27.88,27.99,27.88,27.98,45100.0,24.6918,24.7892,24.6918,24.7803,45100.0
2007-05-11 11:05:00,27.97,27.97,27.87,27.88,50200.0,24.7715,24.7715,24.6829,24.6918,50200.0
2007-05-11 11:10:00,27.89,27.94,27.88,27.92,31900.0,24.7006,24.7449,24.6918,24.7272,31900.0
2007-05-11 11:15:00,27.92,27.93,27.9,27.91,11100.0,24.7272,24.736,24.7095,24.7183,11100.0
2007-05-11 11:20:00,27.91,27.91,27.86,27.88,25700.0,24.7183,24.7183,24.674,24.6918,25700.0
2007-05-11 11:25:00,27.88,27.92,27.88,27.92,16000.0,24.6918,24.7272,24.6918,24.7272,16000.0
2007-05-11 11:30:00,27.93,27.94,27.91,27.91,13000.0,24.736,24.7449,24.7183,24.7183,13000.0
2007-05-11 11:35:00,27.9,27.94,27.9,27.9,14100.0,24.7095,24.7449,24.7095,24.7095,14100.0
2007-05-11 11:40:00,27.9,27.9,27.8,27.82,28500.0,24.7095,24.7095,24.6209,24.6386,28500.0
2007-05-11 11:45:00,27.81,27.88,27.81,27.88,32900.0,24.6298,24.6918,24.6298,24.6918,32900.0
2007-05-11 11:50:00,27.87,27.89,27.86,27.88,5300.0,24.6829,24.7006,24.674,24.6918,5300.0
2007-05-11 11:55:00,27.89,27.94,27.89,27.93,17200.0,24.7006,24.7449,24.7006,24.736,17200.0
2007-05-11 12:00:00,27.93,27.98,27.93,27.97,19500.0,24.736,24.7803,24.736,24.7715,19500.0
2007-05-11 12:05:00,27.97,27.97,27.85,27.85,15000.0,24.7715,24.7715,24.6652,24.6652,15000.0
2007-05-11 12:10:00,27.86,27.89,27.86,27.87,25100.0,24.674,24.7006,24.674,24.6829,25100.0
2007-05-11 12:15:00,27.87,27.88,27.87,27.88,12100.0,24.6829,24.6918,24.6829,24.6918,12100.0
2007-05-11 12:20:00,27.87,27.88,27.87,27.87,37400.0,24.6829,24.6918,24.6829,24.6829,37400.0
2007-05-11 12:25:00,27.88,27.88,27.86,27.86,26400.0,24.6918,24.6918,24.674,24.674,26400.0
2007-05-11 12:30:00,27.86,27.88,27.83,27.88,25300.0,24.674,24.6918,24.6475,24.6918,25300.0
2007-05-11 12:35:00,27.89,27.91,27.88,27.88,54700.0,24.7006,24.7183,24.6918,24.6918,54700.0
2007-05-11 12:40:00,27.89,27.92,27.88,27.9,20800.0,24.7006,24.7272,24.6918,24.7095,20800.0
2007-05-11 12:45:00,27.89,27.91,27.87,27.89,15500.0,24.7006,24.7183,24.6829,24.7006,15500.0
2007-05-11 12:50:00,27.88,27.91,27.88,27.89,19100.0,24.6918,24.7183,24.6918,24.7006,19100.0
2007-05-11 12:55:00,27.89,27.92,27.88,27.92,7700.0,24.7006,24.7272,24.6918,24.7272,7700.0
2007-05-11 13:00:00,27.92,27.93,27.89,27.9,22300.0,24.7272,24.736,24.7006,24.7095,22300.0
2007-05-11 13:05:00,27.9,27.9,27.89,27.9,21300.0,24.7095,24.7095,24.7006,24.7095,21300.0
2007-05-11 13:10:00,27.9,27.93,27.89,27.92,15100.0,24.7095,24.736,24.7006,24.7272,15100.0
2007-05-11 13:15:00,27.92,27.92,27.87,27.87,14600.0,24.7272,24.7272,24.6829,24.6829,14600.0
2007-05-11 13:20:00,27.87,27.91,27.86,27.89,28500.0,24.6829,24.7183,24.674,24.7006,28500.0
2007-05-11 13:25:00,27.9,27.97,27.9,27.93,44900.0,24.7095,24.7715,24.7095,24.736,44900.0
2007-05-11 13:30:00,27.94,27.94,27.89,27.89,14300.0,24.7449,24.7449,24.7006,24.7006,14300.0
2007-05-11 13:35:00,27.89,27.91,27.89,27.89,21100.0,24.7006,24.7183,24.7006,24.7006,21100.0
2007-05-11 13:40:00,27.89,27.89,27.85,27.87,25900.0,24.7006,24.7006,24.6652,24.6829,25900.0
2007-05-11 13:45:00,27.87,27.88,27.86,27.86,17700.0,24.6829,24.6918,24.674,24.674,17700.0
2007-05-11 13:50:00,27.86,27.87,27.86,27.87,5100.0,24.674,24.6829,24.674,24.6829,5100.0
2007-05-11 13:55:00,27.86,27.87,27.83,27.85,24300.0,24.674,24.6829,24.6475,24.6652,24300.0
2007-05-11 14:00:00,27.86,27.87,27.85,27.86,7000.0,24.674,24.6829,24.6652,24.674,7000.0
2007-05-11 14:05:00,27.86,27.89,27.86,27.89,10400.0,24.674,24.7006,24.674,24.7006,10400.0
2007-05-11 14:10:00,27.89,27.89,27.86,27.87,17000.0,24.7006,24.7006,24.674,24.6829,17000.0
2007-05-11 14:15:00,27.87,27.9,27.87,27.89,15500.0,24.6829,24.7095,24.6829,24.7006,15500.0
2007-05-11 14:20:00,27.89,27.9,27.86,27.86,12500.0,24.7006,24.7095,24.674,24.674,12500.0
2007-05-11 14:25:00,27.86,27.87,27.84,27.85,23600.0,24.674,24.6829,24.6563,24.6652,23600.0
2007-05-11 14:30:00,27.85,27.86,27.84,27.86,20400.0,24.6652,24.674,24.6563,24.674,20400.0
2007-05-11 14:35:00,27.85,27.89,27.85,27.88,25600.0,24.6652,24.7006,24.6652,24.6918,25600.0
2007-05-11 14:40:00,27.88,27.89,27.83,27.86,38300.0,24.6918,24.7006,24.6475,24.674,38300.0
2007-05-11 14:45:00,27.85,27.87,27.83,27.83,33800.0,24.6652,24.6829,24.6475,24.6475,33800.0
2007-05-11 14:50:00,27.84,27.87,27.84,27.87,20000.0,24.6563,24.6829,24.6563,24.6829,20000.0
2007-05-11 14:55:00,27.87,27.9,27.85,27.9,92900.0,24.6829,24.7095,24.6652,24.7095,92900.0
2007-05-11 15:00:00,27.9,27.94,27.89,27.92,22100.0,24.7095,24.7449,24.7006,24.7272,22100.0
2007-05-11 15:05:00,27.92,27.96,27.88,27.94,57600.0,24.7272,24.7626,24.6918,24.7449,57600.0
2007-05-11 15:10:00,27.94,27.94,27.89,27.89,23200.0,24.7449,24.7449,24.7006,24.7006,23200.0
2007-05-11 15:15:00,27.89,27.9,27.88,27.9,17400.0,24.7006,24.7095,24.6918,24.7095,17400.0
2007-05-11 15:20:00,27.89,27.89,27.85,27.85,64100.0,24.7006,24.7006,24.6652,24.6652,64100.0
2007-05-11 15:25:00,27.85,27.88,27.85,27.88,35300.0,24.6652,24.6918,24.6652,24.6918,35300.0
2007-05-11 15:30:00,27.88,27.97,27.88,27.89,88600.0,24.6918,24.7715,24.6918,24.7006,88600.0
2007-05-11 15:35:00,27.9,27.91,27.89,27.89,46000.0,24.7095,24.7183,24.7006,24.7006,46000.0
2007-05-11 15:40:00,27.9,27.9,27.88,27.89,29100.0,24.7095,24.7095,24.6918,24.7006,29100.0
2007-05-11 15:45:00,27.9,27.91,27.88,27.88,44700.0,24.7095,24.7183,24.6918,24.6918,44700.0
2007-05-11 15:50:00,27.88,27.91,27.87,27.9,49400.0,24.6918,24.7183,24.6829,24.7095,49400.0
2007-05-11 15:55:00,27.9,27.92,27.88,27.89,121400.0,24.7095,24.7272,24.6918,24.7006,121400.0
2007-05-14 09:30:00,27.96,27.98,27.77,27.8,71500.0,24.7626,24.7803,24.5943,24.6209,71500.0
2007-05-14 09:35:00,27.79,27.86,27.79,27.84,38800.0,24.612,24.674,24.612,24.6563,38800.0
2007-05-14 09:40:00,27.84,27.85,27.83,27.84,39800.0,24.6563,24.6652,24.6475,24.6563,39800.0
2007-05-14 09:45:00,27.84,27.9,27.84,27.89,89200.0,24.6563,24.7095,24.6563,24.7006,89200.0
2007-05-14 09:50:00,27.9,27.9,27.87,27.9,44200.0,24.7095,24.7095,24.6829,24.7095,44200.0
2007-05-14 09:55:00,27.9,27.9,27.89,27.89,79400.0,24.7095,24.7095,24.7006,24.7006,79400.0
2007-05-14 10:00:00,27.9,27.9,27.78,27.78,80200.0,24.7095,24.7095,24.6032,24.6032,80200.0
2007-05-14 10:05:00,27.78,27.81,27.69,27.7,156100.0,24.6032,24.6298,24.5235,24.5323,156100.0
2007-05-14 10:10:00,27.7,27.75,27.69,27.74,139400.0,24.5323,24.5766,24.5235,24.5678,139400.0
2007-05-14 10:15:00,27.74,27.76,27.74,27.75,23500.0,24.5678,24.5855,24.5678,24.5766,23500.0
2007-05-14 10:20:00,27.76,27.82,27.76,27.81,63200.0,24.5855,24.6386,24.5855,24.6298,63200.0
2007-05-14 10:25:00,27.82,27.82,27.79,27.82,48900.0,24.6386,24.6386,24.612,24.6386,48900.0
2007-05-14 10:30:00,27.81,27.84,27.81,27.84,80100.0,24.6298,24.6563,24.6298,24.6563,80100.0
2007-05-14 10:35:00,27.84,27.86,27.83,27.85,85000.0,24.6563,24.674,24.6475,24.6652,85000.0
2007-05-14 10:40:00,27.84,27.85,27.79,27.79,27200.0,24.6563,24.6652,24.612,24.612,27200.0
2007-05-14 10:45:00,27.8,27.82,27.79,27.82,69700.0,24.6209,24.6386,24.612,24.6386,69700.0
2007-05-14 10:50:00,27.83,27.86,27.82,27.86,20000.0,24.6475,24.674,24.6386,24.674,20000.0
2007-05-14 10:55:00,27.86,27.87,27.86,27.86,75800.0,24.674,24.6829,24.674,24.674,75800.0
2007-05-14 11:00:00,27.87,27.87,27.81,27.82,48500.0,24.6829,24.6829,24.6298,24.6386,48500.0
2007-05-14 11:05:00,27.82,27.82,27.81,27.81,48900.0,24.6386,24.6386,24.6298,24.6298,48900.0
2007-05-14 11:10:00,27.82,27.82,27.76,27.77,50500.0,24.6386,24.6386,24.5855,24.5943,50500.0
2007-05-14 11:15:00,27.76,27.77,27.75,27.77,24100.0,24.5855,24.5943,24.5766,24.5943,24100.0
2007-05-14 11:20:00,27.76,27.77,27.76,27.77,20600.0,24.5855,24.5943,24.5855,24.5943,20600.0
2007-05-14 11:25:00,27.77,27.81,27.76,27.79,40400.0,24.5943,24.6298,24.5855,24.612,40400.0
2007-05-14 11:30:00,27.79,27.79,27.76,27.77,22000.0,24.612,24.612,24.5855,24.5943,22000.0
2007-05-14 11:35:00,27.77,27.79,27.76,27.79,45600.0,24.5943,24.612,24.5855,24.612,45600.0
2007-05-14 11:40:00,27.79,27.79,27.78,27.79,49100.0,24.612,24.612,24.6032,24.612,49100.0
2007-05-14 11:45:00,27.79,27.81,27.79,27.81,21000.0,24.612,24.6298,24.612,24.6298,21000.0
2007-05-14 11:50:00,27.81,27.84,27.8,27.84,24200.0,24.6298,24.6563,24.6209,24.6563,24200.0
2007-05-14 11:55:00,27.84,27.84,27.83,27.84,23000.0,24.6563,24.6563,24.6475,24.6563,23000.0
2007-05-14 12:00:00,27.84,27.85,27.83,27.85,54500.0,24.6563,24.6652,24.6475,24.6652,54500.0
2007-05-14 12:05:00,27.85,27.85,27.84,27.85,16800.0,24.6652,24.6652,24.6563,24.6652,16800.0
2007-05-14 12:10:00,27.85,27.88,27.84,27.86,29000.0,24.6652,24.6918,24.6563,24.674,29000.0
2007-05-14 12:15:00,27.86,27.87,27.86,27.87,10700.0,24.674,24.6829,24.674,24.6829,10700.0
2007-05-14 12:20:00,27.86,27.88,27.86,27.88,13300.0,24.674,24.6918,24.674,24.6918,13300.0
2007-05-14 12:25:00,27.88,27.88,27.85,27.85,16600.0,24.6918,24.6918,24.6652,24.6652,16600.0
2007-05-14 12:30:00,27.85,27.85,27.84,27.84,3300.0,24.6652,24.6652,24.6563,24.6563,3300.0
2007-05-14 12:35:00,27.85,27.85,27.84,27.85,11900.0,24.6652,24.6652,24.6563,24.6652,11900.0
2007-05-14 12:40:00,27.84,27.84,27.82,27.82,11900.0,24.6563,24.6563,24.6386,24.6386,11900.0
2007-05-14 12:45:00,27.83,27.83,27.81,27.81,6000.0,24.6475,24.6475,24.6298,24.6298,6000.0
2007-05-14 12:50:00,27.81,27.84,27.81,27.83,35700.0,24.6298,24.6563,24.6298,24.6475,35700.0
2007-05-14 12:55:00,27.83,27.84,27.83,27.84,6500.0,24.6475,24.6563,24.6475,24.6563,6500.0
2007-05-14 13:00:00,27.84,27.84,27.83,27.84,8300.0,24.6563,24.6563,24.6475,24.6563,8300.0
2007-05-14 13:05:00,27.84,27.84,27.83,27.84,21100.0,24.6563,24.6563,24.6475,24.6563,21100.0
2007-05-14 13:10:00,27.83,27.84,27.82,27.82,28900.0,24.6475,24.6563,24.6386,24.6386,28900.0
2007-05-14 13:15:00,27.82,27.83,27.75,27.76,33800.0,24.6386,24.6475,24.5766,24.5855,33800.0
2007-05-14 13:20:00,27.76,27.79,27.75,27.79,86000.0,24.5855,24.612,24.5766,24.612,86000.0
2007-05-14 13:25:00,27.78,27.81,27.78,27.81,39500.0,24.6032,24.6298,24.6032,24.6298,39500.0
2007-05-14 13:30:00,27.81,27.81,27.8,27.81,21200.0,24.6298,24.6298,24.6209,24.6298,21200.0
2007-05-14 13:35:00,27.81,27.81,27.78,27.78,74200.0,24.6298,24.6298,24.6032,24.6032,74200.0
2007-05-14 13:40:00,27.78,27.79,27.78,27.78,25000.0,24.6032,24.612,24.6032,24.6032,25000.0
2007-05-14 13:45:00,27.78,27.79,27.76,27.78,116000.0,24.6032,24.612,24.5855,24.6032,116000.0
2007-05-14 13:50:00,27.79,27.79,27.77,27.77,21600.0,24.612,24.612,24.5943,24.5943,21600.0
2007-05-14 13:55:00,27.76,27.76,27.74,27.74,21100.0,24.5855,24.5855,24.5678,24.5678,21100.0
2007-05-14 14:00:00,27.74,27.74,27.66,27.68,87900.0,24.5678,24.5678,24.4969,24.5146,87900.0
2007-05-14 14:05:00,27.68,27.71,27.66,27.71,62900.0,24.5146,24.5412,24.4969,24.5412,62900.0
2007-05-14 14:10:00,27.71,27.76,27.71,27.76,74600.0,24.5412,24.5855,24.5412,24.5855,74600.0
2007-05-14 14:15:00,27.76,27.77,27.74,27.74,46700.0,24.5855,24.5943,24.5678,24.5678,46700.0
2007-05-14 14:20:00,27.75,27.76,27.75,27.76,17400.0,24.5766,24.5855,24.5766,24.5855,17400.0
2007-05-14 14:25:00,27.75,27.75,27.73,27.73,16300.0,24.5766,24.5766,24.5589,24.5589,16300.0
2007-05-14 14:30:00,27.73,27.75,27.73,27.74,45100.0,24.5589,24.5766,24.5589,24.5678,45100.0
2007-05-14 14:35:00,27.75,27.77,27.73,27.76,100900.0,24.5766,24.5943,24.5589,24.5855,100900.0
2007-05-14 14:40:00,27.76,27.77,27.76,27.76,16800.0,24.5855,24.5943,24.5855,24.5855,16800.0
2007-05-14 14:45:00,27.76,27.77,27.76,27.77,31200.0,24.5855,24.5943,24.5855,24.5943,31200.0
2007-05-14 14:50:00,27.78,27.8,27.78,27.79,233500.0,24.6032,24.6209,24.6032,24.612,233500.0
2007-05-14 14:55:00,27.79,27.8,27.76,27.76,86600.0,24.612,24.6209,24.5855,24.5855,86600.0
2007-05-14 15:00:00,27.76,27.8,27.76,27.8,43900.0,24.5855,24.6209,24.5855,24.6209,43900.0
2007-05-14 15:05:00,27.8,27.81,27.79,27.8,55500.0,24.6209,24.6298,24.612,24.6209,55500.0
2007-05-14 15:10:00,27.79,27.8,27.76,27.79,68900.0,24.612,24.6209,24.5855,24.612,68900.0
2007-05-14 15:15:00,27.8,27.8,27.79,27.8,97900.0,24.6209,24.6209,24.612,24.6209,97900.0
2007-05-14 15:20:00,27.8,27.8,27.79,27.79,29000.0,24.6209,24.6209,24.612,24.612,29000.0
2007-05-14 15:25:00,27.79,27.8,27.77,27.8,49100.0,24.612,24.6209,24.5943,24.6209,49100.0
2007-05-14 15:30:00,27.79,27.8,27.79,27.8,39400.0,24.612,24.6209,24.612,24.6209,39400.0
2007-05-14 15:35:00,27.8,27.8,27.79,27.79,56900.0,24.6209,24.6209,24.612,24.612,56900.0
2007-05-14 15:40:00,27.8,27.8,27.79,27.8,41800.0,24.6209,24.6209,24.612,24.6209,41800.0
2007-05-14 15:45:00,27.8,27.83,27.79,27.82,49000.0,24.6209,24.6475,24.612,24.6386,49000.0
2007-05-14 15:50:00,27.81,27.81,27.78,27.79,265300.0,24.6298,24.6298,24.6032,24.612,265300.0
2007-05-14 15:55:00,27.79,27.81,27.78,27.8,113900.0,24.612,24.6298,24.6032,24.6209,113900.0
2007-05-15 09:30:00,27.78,27.92,27.78,27.92,55500.0,24.6032,24.7272,24.6032,24.7272,55500.0
2007-05-15 09:35:00,27.93,27.93,27.8,27.92,49900.0,24.736,24.736,24.6209,24.7272,49900.0
2007-05-15 09:40:00,27.91,27.91,27.8,27.8,17700.0,24.7183,24.7183,24.6209,24.6209,17700.0
2007-05-15 09:45:00,27.8,27.81,27.71,27.72,21300.0,24.6209,24.6298,24.5412,24.5501,21300.0
2007-05-15 09:50:00,27.72,27.74,27.7,27.73,11000.0,24.5501,24.5678,24.5323,24.5589,11000.0
2007-05-15 09:55:00,27.73,27.85,27.73,27.83,28700.0,24.5589,24.6652,24.5589,24.6475,28700.0
2007-05-15 10:00:00,27.82,27.88,27.81,27.85,38700.0,24.6386,24.6918,24.6298,24.6652,38700.0
2007-05-15 10:05:00,27.86,27.93,27.83,27.91,54700.0,24.674,24.736,24.6475,24.7183,54700.0
2007-05-15 10:10:00,27.92,27.99,27.91,27.98,45400.0,24.7272,24.7892,24.7183,24.7803,45400.0
2007-05-15 10:15:00,27.97,28.0,27.96,27.97,45600.0,24.7715,24.798,24.7626,24.7715,45600.0
2007-05-15 10:20:00,27.96,28.05,27.95,28.04,40700.0,24.7626,24.8423,24.7538,24.8335,40700.0
2007-05-15 10:25:00,28.03,28.09,28.02,28.03,23400.0,24.8246,24.8777,24.8157,24.8246,23400.0
2007-05-15 10:30:00,28.03,28.04,27.98,28.01,13200.0,24.8246,24.8335,24.7803,24.8069,13200.0
2007-05-15 10:35:00,28.02,28.03,27.99,28.01,20000.0,24.8157,24.8246,24.7892,24.8069,20000.0
2007-05-15 10:40:00,28.0,28.05,28.0,28.03,27100.0,24.798,24.8423,24.798,24.8246,27100.0
2007-05-15 10:45:00,28.03,28.08,28.03,28.04,12900.0,24.8246,24.8689,24.8246,24.8335,12900.0
2007-05-15 10:50:00,28.05,28.08,28.01,28.02,26700.0,24.8423,24.8689,24.8069,24.8157,26700.0
2007-05-15 10:55:00,28.02,28.03,27.97,27.99,130900.0,24.8157,24.8246,24.7715,24.7892,130900.0
2007-05-15 11:00:00,27.98,28.0,27.97,27.98,39500.0,24.7803,24.798,24.7715,24.7803,39500.0
2007-05-15 11:05:00,27.98,27.99,27.96,27.96,16500.0,24.7803,24.7892,24.7626,24.7626,16500.0
2007-05-15 11:10:00,27.97,27.99,27.96,27.98,15400.0,24.7715,24.7892,24.7626,24.7803,15400.0
2007-05-15 11:15:00,27.98,28.02,27.98,28.0,22900.0,24.7803,24.8157,24.7803,24.798,22900.0
2007-05-15 11:20:00,28.0,28.0,27.97,27.99,16400.0,24.798,24.798,24.7715,24.7892,16400.0
2007-05-15 11:25:00,28.0,28.0,27.98,28.0,13900.0,24.798,24.798,24.7803,24.798,13900.0
2007-05-15 11:30:00,28.0,28.01,27.97,27.98,19700.0,24.798,24.8069,24.7715,24.7803,19700.0
2007-05-15 11:35:00,27.98,28.01,27.96,28.0,36100.0,24.7803,24.8069,24.7626,24.798,36100.0
2007-05-15 11:40:00,27.99,28.0,27.98,27.98,20000.0,24.7892,24.798,24.7803,24.7803,20000.0
2007-05-15 11:45:00,27.99,28.0,27.98,28.0,50100.0,24.7892,24.798,24.7803,24.798,50100.0
2007-05-15 11:50:00,27.99,28.0,27.96,27.97,18700.0,24.7892,24.798,24.7626,24.7715,18700.0
2007-05-15 11:55:00,27.98,27.98,27.96,27.97,11100.0,24.7803,24.7803,24.7626,24.7715,11100.0
2007-05-15 12:00:00,27.96,27.96,27.9,27.9,43800.0,24.7626,24.7626,24.7095,24.7095,43800.0
2007-05-15 12:05:00,27.9,27.94,27.89,27.92,69400.0,24.7095,24.7449,24.7006,24.7272,69400.0
2007-05-15 12:10:00,27.91,27.93,27.91,27.92,19300.0,24.7183,24.736,24.7183,24.7272,19300.0
2007-05-15 12:15:00,27.92,27.93,27.9,27.91,11800.0,24.7272,24.736,24.7095,24.7183,11800.0
2007-05-15 12:20:00,27.92,27.93,27.91,27.91,3600.0,24.7272,24.736,24.7183,24.7183,3600.0
2007-05-15 12:25:00,27.91,27.92,27.91,27.91,5400.0,24.7183,24.7272,24.7183,24.7183,5400.0
2007-05-15 12:30:00,27.91,27.95,27.91,27.92,26200.0,24.7183,24.7538,24.7183,24.7272,26200.0
2007-05-15 12:35:00,27.91,27.93,27.91,27.93,17500.0,24.7183,24.736,24.7183,24.736,17500.0
2007-05-15 12:40:00,27.94,27.97,27.93,27.93,24300.0,24.7449,24.7715,24.736,24.736,24300.0
2007-05-15 12:45:00,27.93,27.93,27.9,27.91,26700.0,24.736,24.736,24.7095,24.7183,26700.0
2007-05-15 12:50:00,27.9,27.91,27.9,27.9,19800.0,24.7095,24.7183,24.7095,24.7095,19800.0
2007-05-15 12:55:00,27.9,27.9,27.83,27.83,27700.0,24.7095,24.7095,24.6475,24.6475,27700.0
2007-05-15 13:00:00,27.83,27.87,27.81,27.84,29200.0,24.6475,24.6829,24.6298,24.6563,29200.0
2007-05-15 13:05:00,27.84,27.84,27.78,27.79,33400.0,24.6563,24.6563,24.6032,24.612,33400.0
2007-05-15 13:10:00,27.8,27.8,27.78,27.79,30700.0,24.6209,24.6209,24.6032,24.612,30700.0
2007-05-15 13:15:00,27.79,27.83,27.78,27.83,23900.0,24.612,24.6475,24.6032,24.6475,23900.0
2007-05-15 13:20:00,27.82,27.84,27.82,27.83,3400.0,24.6386,24.6563,24.6386,24.6475,3400.0
2007-05-15 13:25:00,27.84,27.84,27.83,27.83,4300.0,24.6563,24.6563,24.6475,24.6475,4300.0
2007-05-15 13:30:00,27.83,27.83,27.78,27.78,13400.0,24.6475,24.6475,24.6032,24.6032,13400.0
2007-05-15 13:35:00,27.78,27.78,27.75,27.77,20700.0,24.6032,24.6032,24.5766,24.5943,20700.0
2007-05-15 13:40:00,27.77,27.77,27.72,27.74,26600.0,24.5943,24.5943,24.5501,24.5678,26600.0
2007-05-15 13:45:00,27.73,27.73,27.63,27.65,73000.0,24.5589,24.5589,24.4703,24.4881,73000.0
2007-05-15 13:50:00,27.65,27.7,27.65,27.66,36800.0,24.4881,24.5323,24.4881,24.4969,36800.0
2007-05-15 13:55:00,27.66,27.73,27.66,27.73,24100.0,24.4969,24.5589,24.4969,24.5589,24100.0
2007-05-15 14:00:00,27.74,27.74,27.69,27.69,14700.0,24.5678,24.5678,24.5235,24.5235,14700.0
2007-05-15 14:05:00,27.69,27.75,27.69,27.72,25000.0,24.5235,24.5766,24.5235,24.5501,25000.0
2007-05-15 14:10:00,27.73,27.73,27.68,27.7,24500.0,24.5589,24.5589,24.5146,24.5323,24500.0
2007-05-15 14:15:00,27.7,27.72,27.61,27.65,37200.0,24.5323,24.5501,24.4526,24.4881,37200.0
2007-05-15 14:20:00,27.64,27.71,27.64,27.66,26000.0,24.4792,24.5412,24.4792,24.4969,26000.0
2007-05-15 14:25:00,27.66,27.66,27.6,27.61,38100.0,24.4969,24.4969,24.4438,24.4526,38100.0
2007-05-15 14:30:00,27.6,27.63,27.6,27.61,26400.0,24.4438,24.4703,24.4438,24.4526,26400.0
2007-05-15 14:35:00,27.61,27.62,27.53,27.54,57000.0,24.4526,24.4615,24.3818,24.3906,57000.0
2007-05-15 14:40:00,27.53,27.54,27.44,27.45,93100.0,24.3818,24.3906,24.3021,24.3109,93100.0
2007-05-15 14:45:00,27.46,27.46,27.39,27.4,108400.0,24.3198,24.3198,24.2578,24.2666,108400.0
2007-05-15 14:50:00,27.4,27.52,27.4,27.47,82600.0,24.2666,24.3729,24.2666,24.3286,82600.0
2007-05-15 14:55:00,27.46,27.5,27.44,27.49,39900.0,24.3198,24.3552,24.3021,24.3464,39900.0
2007-05-15 15:00:00,27.5,27.55,27.48,27.55,55600.0,24.3552,24.3995,24.3375,24.3995,55600.0
2007-05-15 15:05:00,27.55,27.57,27.53,27.55,69900.0,24.3995,24.4172,24.3818,24.3995,69900.0
2007-05-15 15:10:00,27.55,27.6,27.54,27.55,51400.0,24.3995,24.4438,24.3906,24.3995,51400.0
2007-05-15 15:15:00,27.56,27.56,27.49,27.5,34900.0,24.4084,24.4084,24.3464,24.3552,34900.0
2007-05-15 15:20:00,27.5,27.52,27.44,27.46,78000.0,24.3552,24.3729,24.3021,24.3198,78000.0
2007-05-15 15:25:00,27.46,27.48,27.45,27.47,33100.0,24.3198,24.3375,24.3109,24.3286,33100.0
2007-05-15 15:30:00,27.48,27.5,27.43,27.49,47100.0,24.3375,24.3552,24.2932,24.3464,47100.0
2007-05-15 15:35:00,27.49,27.58,27.49,27.57,56700.0,24.3464,24.4261,24.3464,24.4172,56700.0
2007-05-15 15:40:00,27.57,27.58,27.51,27.51,84900.0,24.4172,24.4261,24.3641,24.3641,84900.0
2007-05-15 15:45:00,27.53,27.53,27.47,27.48,64000.0,24.3818,24.3818,24.3286,24.3375,64000.0
2007-05-15 15:50:00,27.48,27.48,27.39,27.39,122600.0,24.3375,24.3375,24.2578,24.2578,122600.0
2007-05-15 15:55:00,27.39,27.43,27.39,27.41,172700.0,24.2578,24.2932,24.2578,24.2755,172700.0
2007-05-16 09:30:00,27.64,27.66,27.44,27.48,44600.0,24.4792,24.4969,24.3021,24.3375,44600.0
2007-05-16 09:35:00,27.48,27.58,27.44,27.44,28300.0,24.3375,24.4261,24.3021,24.3021,28300.0
2007-05-16 09:40:00,27.42,27.59,27.42,27.46,41500.0,24.2844,24.4349,24.2844,24.3198,41500.0
2007-05-16 09:45:00,27.46,27.56,27.44,27.47,27800.0,24.3198,24.4084,24.3021,24.3286,27800.0
2007-05-16 09:50:00,27.48,27.59,27.48,27.56,23600.0,24.3375,24.4349,24.3375,24.4084,23600.0
2007-05-16 09:55:00,27.57,27.6,27.57,27.58,11000.0,24.4172,24.4438,24.4172,24.4261,11000.0
2007-05-16 10:00:00,27.58,27.6,27.56,27.6,21600.0,24.4261,24.4438,24.4084,24.4438,21600.0
2007-05-16 10:05:00,27.59,27.6,27.56,27.59,11600.0,24.4349,24.4438,24.4084,24.4349,11600.0
2007-05-16 10:10:00,27.59,27.63,27.59,27.62,26400.0,24.4349,24.4703,24.4349,24.4615,26400.0
2007-05-16 10:15:00,27.62,27.62,27.6,27.61,14800.0,24.4615,24.4615,24.4438,24.4526,14800.0
2007-05-16 10:20:00,27.62,27.64,27.6,27.61,37000.0,24.4615,24.4792,24.4438,24.4526,37000.0
2007-05-16 10:25:00,27.62,27.64,27.6,27.64,24100.0,24.4615,24.4792,24.4438,24.4792,24100.0
2007-05-16 10:30:00,27.64,27.65,27.61,27.61,23200.0,24.4792,24.4881,24.4526,24.4526,23200.0
2007-05-16 10:35:00,27.61,27.61,27.57,27.57,19600.0,24.4526,24.4526,24.4172,24.4172,19600.0
2007-05-16 10:40:00,27.57,27.62,27.56,27.58,65800.0,24.4172,24.4615,24.4084,24.4261,65800.0
2007-05-16 10:45:00,27.58,27.6,27.56,27.56,47300.0,24.4261,24.4438,24.4084,24.4084,47300.0
2007-05-16 10:50:00,27.56,27.57,27.56,27.56,31900.0,24.4084,24.4172,24.4084,24.4084,31900.0
2007-05-16 10:55:00,27.56,27.58,27.47,27.56,55600.0,24.4084,24.4261,24.3286,24.4084,55600.0
2007-05-16 11:00:00,27.55,27.6,27.48,27.55,18500.0,24.3995,24.4438,24.3375,24.3995,18500.0
2007-05-16 11:05:00,27.55,27.57,27.5,27.52,38700.0,24.3995,24.4172,24.3552,24.3729,38700.0
2007-05-16 11:10:00,27.53,27.55,27.47,27.54,83000.0,24.3818,24.3995,24.3286,24.3906,83000.0
2007-05-16 11:15:00,27.54,27.56,27.52,27.52,38600.0,24.3906,24.4084,24.3729,24.3729,38600.0
2007-05-16 11:20:00,27.52,27.55,27.5,27.52,24600.0,24.3729,24.3995,24.3552,24.3729,24600.0
2007-05-16 11:25:00,27.52,27.57,27.52,27.57,14400.0,24.3729,24.4172,24.3729,24.4172,14400.0
2007-05-16 11:30:00,27.57,27.57,27.52,27.54,27100.0,24.4172,24.4172,24.3729,24.3906,27100.0
2007-05-16 11:35:00,27.55,27.58,27.55,27.57,31300.0,24.3995,24.4261,24.3995,24.4172,31300.0
2007-05-16 11:40:00,27.57,27.58,27.54,27.57,10500.0,24.4172,24.4261,24.3906,24.4172,10500.0
2007-05-16 11:45:00,27.57,27.58,27.55,27.58,15700.0,24.4172,24.4261,24.3995,24.4261,15700.0
2007-05-16 11:50:00,27.58,27.6,27.57,27.6,24000.0,24.4261,24.4438,24.4172,24.4438,24000.0
2007-05-16 11:55:00,27.59,27.61,27.59,27.61,39600.0,24.4349,24.4526,24.4349,24.4526,39600.0
2007-05-16 12:00:00,27.61,27.65,27.61,27.65,29800.0,24.4526,24.4881,24.4526,24.4881,29800.0
2007-05-16 12:05:00,27.65,27.65,27.61,27.65,21200.0,24.4881,24.4881,24.4526,24.4881,21200.0
2007-05-16 12:10:00,27.64,27.65,27.64,27.65,49700.0,24.4792,24.4881,24.4792,24.4881,49700.0
2007-05-16 12:15:00,27.65,27.67,27.63,27.63,158500.0,24.4881,24.5058,24.4703,24.4703,158500.0
2007-05-16 12:20:00,27.64,27.65,27.63,27.64,19700.0,24.4792,24.4881,24.4703,24.4792,19700.0
2007-05-16 12:25:00,27.64,27.65,27.63,27.65,15000.0,24.4792,24.4881,24.4703,24.4881,15000.0
2007-05-16 12:30:00,27.64,27.65,27.64,27.65,14900.0,24.4792,24.4881,24.4792,24.4881,14900.0
2007-05-16 12:35:00,27.65,27.65,27.64,27.64,11800.0,24.4881,24.4881,24.4792,24.4792,11800.0
2007-05-16 12:40:00,27.64,27.65,27.64,27.64,10300.0,24.4792,24.4881,24.4792,24.4792,10300.0
2007-05-16 12:45:00,27.64,27.65,27.63,27.63,24000.0,24.4792,24.4881,24.4703,24.4703,24000.0
2007-05-16 12:50:00,27.63,27.64,27.62,27.64,10800.0,24.4703,24.4792,24.4615,24.4792,10800.0
2007-05-16 12:55:00,27.64,27.7,27.64,27.69,63400.0,24.4792,24.5323,24.4792,24.5235,63400.0
2007-05-16 13:00:00,27.69,27.73,27.68,27.71,35100.0,24.5235,24.5589,24.5146,24.5412,35100.0
2007-05-16 13:05:00,27.71,27.75,27.68,27.68,35800.0,24.5412,24.5766,24.5146,24.5146,35800.0
2007-05-16 13:10:00,27.67,27.69,27.65,27.68,24100.0,24.5058,24.5235,24.4881,24.5146,24100.0
2007-05-16 13:15:00,27.69,27.73,27.69,27.73,12600.0,24.5235,24.5589,24.5235,24.5589,12600.0
2007-05-16 13:20:00,27.73,27.75,27.72,27.74,34000.0,24.5589,24.5766,24.5501,24.5678,34000.0
2007-05-16 13:25:00,27.74,27.75,27.72,27.74,18300.0,24.5678,24.5766,24.5501,24.5678,18300.0
2007-05-16 13:30:00,27.74,27.81,27.74,27.8,37200.0,24.5678,24.6298,24.5678,24.6209,37200.0
2007-05-16 13:35:00,27.8,27.87,27.8,27.85,36300.0,24.6209,24.6829,24.6209,24.6652,36300.0
2007-05-16 13:40:00,27.84,27.84,27.78,27.84,25400.0,24.6563,24.6563,24.6032,24.6563,25400.0
2007-05-16 13:45:00,27.83,27.9,27.81,27.84,44800.0,24.6475,24.7095,24.6298,24.6563,44800.0
2007-05-16 13:50:00,27.87,27.92,27.41,27.87,103600.0,24.6829,24.7272,24.2755,24.6829,103600.0
2007-05-16 13:55:00,27.88,27.91,27.86,27.89,60600.0,24.6918,24.7183,24.674,24.7006,60600.0
2007-05-16 14:00:00,27.89,27.92,27.85,27.9,88000.0,24.7006,24.7272,24.6652,24.7095,88000.0
2007-05-16 14:05:00,27.9,27.98,27.87,27.98,71500.0,24.7095,24.7803,24.6829,24.7803,71500.0
2007-05-16 14:10:00,27.98,27.98,27.88,27.88,50100.0,24.7803,24.7803,24.6918,24.6918,50100.0
2007-05-16 14:15:00,27.87,27.91,27.85,27.9,39700.0,24.6829,24.7183,24.6652,24.7095,39700.0
2007-05-16 14:20:00,27.9,27.91,27.8,27.85,42400.0,24.7095,24.7183,24.6209,24.6652,42400.0
2007-05-16 14:25:00,27.85,27.86,27.8,27.85,41800.0,24.6652,24.674,24.6209,24.6652,41800.0
2007-05-16 14:30:00,27.85,27.86,27.82,27.85,29500.0,24.6652,24.674,24.6386,24.6652,29500.0
2007-05-16 14:35:00,27.85,27.9,27.82,27.88,58700.0,24.6652,24.7095,24.6386,24.6918,58700.0
2007-05-16 14:40:00,27.88,28.0,27.88,27.98,35500.0,24.6918,24.798,24.6918,24.7803,35500.0
2007-05-16 14:45:00,27.98,28.0,27.92,27.94,54300.0,24.7803,24.798,24.7272,24.7449,54300.0
2007-05-16 14:50:00,27.95,27.96,27.86,27.87,43000.0,24.7538,24.7626,24.674,24.6829,43000.0
2007-05-16 14:55:00,27.88,27.88,27.84,27.85,17500.0,24.6918,24.6918,24.6563,24.6652,17500.0
2007-05-16 15:00:00,27.84,27.88,27.84,27.85,39900.0,24.6563,24.6918,24.6563,24.6652,39900.0
2007-05-16 15:05:00,27.85,27.9,27.85,27.89,51500.0,24.6652,24.7095,24.6652,24.7006,51500.0
2007-05-16 15:10:00,27.88,27.9,27.85,27.88,53200.0,24.6918,24.7095,24.6652,24.6918,53200.0
2007-05-16 15:15:00,27.88,27.9,27.84,27.85,40200.0,24.6918,24.7095,24.6563,24.6652,40200.0
2007-05-16 15:20:00,27.84,27.88,27.82,27.86,32800.0,24.6563,24.6918,24.6386,24.674,32800.0
2007-05-16 15:25:00,27.87,27.9,27.86,27.87,33100.0,24.6829,24.7095,24.674,24.6829,33100.0
2007-05-16 15:30:00,27.87,27.9,27.86,27.89,184700.0,24.6829,24.7095,24.674,24.7006,184700.0
2007-05-16 15:35:00,27.9,27.91,27.89,27.9,69800.0,24.7095,24.7183,24.7006,24.7095,69800.0
2007-05-16 15:40:00,27.9,27.9,27.89,27.9,91700.0,24.7095,24.7095,24.7006,24.7095,91700.0
2007-05-16 15:45:00,27.9,27.9,27.88,27.89,87900.0,24.7095,24.7095,24.6918,24.7006,87900.0
2007-05-16 15:50:00,27.89,27.96,27.88,27.95,107900.0,24.7006,24.7626,24.6918,24.7538,107900.0
2007-05-16 15:55:00,27.95,28.03,27.94,27.97,131200.0,24.7538,24.8246,24.7449,24.7715,131200.0
2007-05-17 09:30:00,27.9,28.0,27.79,27.86,39000.0,24.7095,24.798,24.612,24.674,39000.0
2007-05-17 09:35:00,27.87,28.0,27.83,27.88,24100.0,24.6829,24.798,24.6475,24.6918,24100.0
2007-05-17 09:40:00,27.88,27.9,27.88,27.88,63500.0,24.6918,24.7095,24.6918,24.6918,63500.0
2007-05-17 09:45:00,27.88,27.89,27.78,27.86,28600.0,24.6918,24.7006,24.6032,24.674,28600.0
2007-05-17 09:50:00,27.87,27.95,27.8,27.86,37400.0,24.6829,24.7538,24.6209,24.674,37400.0
2007-05-17 09:55:00,27.84,27.89,27.78,27.88,9300.0,24.6563,24.7006,24.6032,24.6918,9300.0
2007-05-17 10:00:00,27.87,27.95,27.84,27.94,20000.0,24.6829,24.7538,24.6563,24.7449,20000.0
2007-05-17 10:05:00,27.95,27.97,27.85,27.86,20700.0,24.7538,24.7715,24.6652,24.674,20700.0
2007-05-17 10:10:00,27.86,27.87,27.84,27.87,32400.0,24.674,24.6829,24.6563,24.6829,32400.0
2007-05-17 10:15:00,27.87,27.87,27.83,27.84,25700.0,24.6829,24.6829,24.6475,24.6563,25700.0
2007-05-17 10:20:00,27.84,27.85,27.84,27.84,18300.0,24.6563,24.6652,24.6563,24.6563,18300.0
2007-05-17 10:25:00,27.84,27.85,27.83,27.83,13200.0,24.6563,24.6652,24.6475,24.6475,13200.0
2007-05-17 10:30:00,27.83,27.85,27.77,27.77,26400.0,24.6475,24.6652,24.5943,24.5943,26400.0
2007-05-17 10:35:00,27.77,27.8,27.72,27.77,39100.0,24.5943,24.6209,24.5501,24.5943,39100.0
2007-05-17 10:40:00,27.76,27.8,27.71,27.71,60000.0,24.5855,24.6209,24.5412,24.5412,60000.0
2007-05-17 10:45:00,27.71,27.8,27.68,27.8,45500.0,24.5412,24.6209,24.5146,24.6209,45500.0
2007-05-17 10:50:00,27.79,27.79,27.71,27.76,14800.0,24.612,24.612,24.5412,24.5855,14800.0
2007-05-17 10:55:00,27.75,27.79,27.72,27.78,27900.0,24.5766,24.612,24.5501,24.6032,27900.0
2007-05-17 11:00:00,27.79,27.8,27.72,27.75,24700.0,24.612,24.6209,24.5501,24.5766,24700.0
2007-05-17 11:05:00,27.75,27.8,27.71,27.72,118600.0,24.5766,24.6209,24.5412,24.5501,118600.0
2007-05-17 11:10:00,27.73,27.73,27.67,27.69,79300.0,24.5589,24.5589,24.5058,24.5235,79300.0
2007-05-17 11:15:00,27.69,27.7,27.66,27.67,23100.0,24.5235,24.5323,24.4969,24.5058,23100.0
2007-05-17 11:20:00,27.67,27.67,27.61,27.66,34800.0,24.5058,24.5058,24.4526,24.4969,34800.0
2007-05-17 11:25:00,27.66,27.69,27.62,27.62,11700.0,24.4969,24.5235,24.4615,24.4615,11700.0
2007-05-17 11:30:00,27.63,27.71,27.63,27.71,15000.0,24.4703,24.5412,24.4703,24.5412,15000.0
2007-05-17 11:35:00,27.72,27.72,27.68,27.7,34300.0,24.5501,24.5501,24.5146,24.5323,34300.0
2007-05-17 11:40:00,27.69,27.73,27.66,27.7,30300.0,24.5235,24.5589,24.4969,24.5323,30300.0
2007-05-17 11:45:00,27.69,27.75,27.65,27.72,40100.0,24.5235,24.5766,24.4881,24.5501,40100.0
2007-05-17 11:50:00,27.72,27.75,27.67,27.69,12100.0,24.5501,24.5766,24.5058,24.5235,12100.0
2007-05-17 11:55:00,27.69,27.72,27.66,27.66,10300.0,24.5235,24.5501,24.4969,24.4969,10300.0
2007-05-17 12:00:00,27.67,27.69,27.61,27.63,41000.0,24.5058,24.5235,24.4526,24.4703,41000.0
2007-05-17 12:05:00,27.62,27.67,27.62,27.67,33100.0,24.4615,24.5058,24.4615,24.5058,33100.0
2007-05-17 12:10:00,27.67,27.68,27.64,27.64,23800.0,24.5058,24.5146,24.4792,24.4792,23800.0
2007-05-17 12:15:00,27.64,27.69,27.61,27.65,27800.0,24.4792,24.5235,24.4526,24.4881,27800.0
2007-05-17 12:20:00,27.66,27.69,27.6,27.66,32800.0,24.4969,24.5235,24.4438,24.4969,32800.0
2007-05-17 12:25:00,27.66,27.68,27.64,27.66,25100.0,24.4969,24.5146,24.4792,24.4969,25100.0
2007-05-17 12:30:00,27.66,27.66,27.62,27.63,17100.0,24.4969,24.4969,24.4615,24.4703,17100.0
2007-05-17 12:35:00,27.64,27.68,27.59,27.65,32600.0,24.4792,24.5146,24.4349,24.4881,32600.0
2007-05-17 12:40:00,27.65,27.68,27.64,27.66,20000.0,24.4881,24.5146,24.4792,24.4969,20000.0
2007-05-17 12:45:00,27.68,27.68,27.63,27.67,16100.0,24.5146,24.5146,24.4703,24.5058,16100.0
2007-05-17 12:50:00,27.69,27.77,27.64,27.73,69900.0,24.5235,24.5943,24.4792,24.5589,69900.0
2007-05-17 12:55:00,27.72,27.73,27.65,27.66,24800.0,24.5501,24.5589,24.4881,24.4969,24800.0
2007-05-17 13:00:00,27.67,27.73,27.64,27.73,16400.0,24.5058,24.5589,24.4792,24.5589,16400.0
2007-05-17 13:05:00,27.72,27.73,27.63,27.69,9300.0,24.5501,24.5589,24.4703,24.5235,9300.0
2007-05-17 13:10:00,27.7,27.7,27.68,27.68,7600.0,24.5323,24.5323,24.5146,24.5146,7600.0
2007-05-17 13:15:00,27.68,27.69,27.63,27.69,12200.0,24.5146,24.5235,24.4703,24.5235,12200.0
2007-05-17 13:20:00,27.7,27.7,27.63,27.67,12300.0,24.5323,24.5323,24.4703,24.5058,12300.0
2007-05-17 13:25:00,27.67,27.72,27.67,27.72,19100.0,24.5058,24.5501,24.5058,24.5501,19100.0
2007-05-17 13:30:00,27.74,27.78,27.7,27.74,29600.0,24.5678,24.6032,24.5323,24.5678,29600.0
2007-05-17 13:35:00,27.74,27.76,27.7,27.71,21100.0,24.5678,24.5855,24.5323,24.5412,21100.0
2007-05-17 13:40:00,27.71,27.75,27.7,27.74,18400.0,24.5412,24.5766,24.5323,24.5678,18400.0
2007-05-17 13:45:00,27.73,27.75,27.73,27.74,10500.0,24.5589,24.5766,24.5589,24.5678,10500.0
2007-05-17 13:50:00,27.74,27.79,27.73,27.79,32100.0,24.5678,24.612,24.5589,24.612,32100.0
2007-05-17 13:55:00,27.79,27.8,27.77,27.79,47000.0,24.612,24.6209,24.5943,24.612,47000.0
2007-05-17 14:00:00,27.79,27.86,27.79,27.8,67400.0,24.612,24.674,24.612,24.6209,67400.0
2007-05-17 14:05:00,27.8,27.84,27.79,27.82,36500.0,24.6209,24.6563,24.612,24.6386,36500.0
2007-05-17 14:10:00,27.82,27.87,27.81,27.86,64900.0,24.6386,24.6829,24.6298,24.674,64900.0
2007-05-17 14:15:00,27.86,27.89,27.83,27.84,18900.0,24.674,24.7006,24.6475,24.6563,18900.0
2007-05-17 14:20:00,27.84,27.84,27.81,27.81,14700.0,24.6563,24.6563,24.6298,24.6298,14700.0
2007-05-17 14:25:00,27.81,27.86,27.8,27.84,20900.0,24.6298,24.674,24.6209,24.6563,20900.0
2007-05-17 14:30:00,27.83,27.86,27.83,27.85,25700.0,24.6475,24.674,24.6475,24.6652,25700.0
2007-05-17 14:35:00,27.85,27.93,27.84,27.85,43100.0,24.6652,24.736,24.6563,24.6652,43100.0
2007-05-17 14:40:00,27.85,27.89,27.84,27.87,23200.0,24.6652,24.7006,24.6563,24.6829,23200.0
2007-05-17 14:45:00,27.87,27.89,27.86,27.88,47000.0,24.6829,24.7006,24.674,24.6918,47000.0
2007-05-17 14:50:00,27.87,27.93,27.87,27.92,25200.0,24.6829,24.736,24.6829,24.7272,25200.0
2007-05-17 14:55:00,27.92,27.93,27.89,27.91,46600.0,24.7272,24.736,24.7006,24.7183,46600.0
2007-05-17 15:00:00,27.91,27.94,27.89,27.94,60200.0,24.7183,24.7449,24.7006,24.7449,60200.0
2007-05-17 15:05:00,27.94,27.94,27.84,27.85,46000.0,24.7449,24.7449,24.6563,24.6652,46000.0
2007-05-17 15:10:00,27.85,27.89,27.83,27.86,119200.0,24.6652,24.7006,24.6475,24.674,119200.0
2007-05-17 15:15:00,27.85,27.86,27.81,27.82,30400.0,24.6652,24.674,24.6298,24.6386,30400.0
2007-05-17 15:20:00,27.82,27.85,27.79,27.8,76200.0,24.6386,24.6652,24.612,24.6209,76200.0
2007-05-17 15:25:00,27.8,27.8,27.78,27.79,71300.0,24.6209,24.6209,24.6032,24.612,71300.0
2007-05-17 15:30:00,27.79,27.84,27.78,27.79,79500.0,24.612,24.6563,24.6032,24.612,79500.0
2007-05-17 15:35:00,27.79,27.81,27.78,27.8,80200.0,24.612,24.6298,24.6032,24.6209,80200.0
2007-05-17 15:40:00,27.79,27.8,27.7,27.79,81300.0,24.612,24.6209,24.5323,24.612,81300.0
2007-05-17 15:45:00,27.78,27.79,27.71,27.75,65400.0,24.6032,24.612,24.5412,24.5766,65400.0
2007-05-17 15:50:00,27.74,27.79,27.72,27.78,49000.0,24.5678,24.612,24.5501,24.6032,49000.0
2007-05-17 15:55:00,27.78,27.78,27.66,27.74,131600.0,24.6032,24.6032,24.4969,24.5678,131600.0
2007-05-18 09:30:00,30.52,31.0,30.52,30.59,1035100.0,27.0299,27.455,27.0299,27.0919,1035100.0
2007-05-18 09:35:00,30.58,30.95,30.57,30.71,415400.0,27.083,27.4107,27.0741,27.1981,415400.0
2007-05-18 09:40:00,30.7,31.23,30.5,31.15,497100.0,27.1893,27.6587,27.0121,27.5878,497100.0
2007-05-18 09:45:00,31.13,31.83,31.0,31.5,785400.0,27.5701,28.1901,27.455,27.8978,785400.0
2007-05-18 09:50:00,31.5,31.56,31.25,31.4,288200.0,27.8978,27.9509,27.6764,27.8092,288200.0
2007-05-18 09:55:00,31.4,31.5,31.34,31.48,394700.0,27.8092,27.8978,27.7561,27.8801,394700.0
2007-05-18 10:00:00,31.48,31.5,31.29,31.34,299000.0,27.8801,27.8978,27.7118,27.7561,299000.0
2007-05-18 10:05:00,31.34,31.4,31.29,31.31,208500.0,27.7561,27.8092,27.7118,27.7295,208500.0
2007-05-18 10:10:00,31.31,31.38,31.3,31.32,185000.0,27.7295,27.7915,27.7207,27.7384,185000.0
2007-05-18 10:15:00,31.32,31.36,31.31,31.35,174800.0,27.7384,27.7738,27.7295,27.7649,174800.0
2007-05-18 10:20:00,31.35,31.65,31.33,31.55,433400.0,27.7649,28.0306,27.7472,27.9421,433400.0
2007-05-18 10:25:00,31.53,31.62,31.37,31.44,165100.0,27.9244,28.0041,27.7827,27.8447,165100.0
2007-05-18 10:30:00,31.44,31.73,31.44,31.62,207400.0,27.8447,28.1015,27.8447,28.0041,207400.0
2007-05-18 10:35:00,31.63,31.63,31.5,31.52,178400.0,28.0129,28.0129,27.8978,27.9155,178400.0
2007-05-18 10:40:00,31.52,31.54,31.46,31.46,150400.0,27.9155,27.9332,27.8624,27.8624,150400.0
2007-05-18 10:45:00,31.47,31.49,31.38,31.45,129000.0,27.8712,27.8889,27.7915,27.8535,129000.0
2007-05-18 10:50:00,31.46,31.59,31.46,31.56,138400.0,27.8624,27.9775,27.8624,27.9509,138400.0
2007-05-18 10:55:00,31.55,31.69,31.55,31.63,125500.0,27.9421,28.0661,27.9421,28.0129,125500.0
2007-05-18 11:00:00,31.61,31.61,31.48,31.54,104100.0,27.9952,27.9952,27.8801,27.9332,104100.0
2007-05-18 11:05:00,31.55,31.63,31.54,31.6,103600.0,27.9421,28.0129,27.9332,27.9864,103600.0
2007-05-18 11:10:00,31.6,31.6,31.53,31.59,73200.0,27.9864,27.9864,27.9244,27.9775,73200.0
2007-05-18 11:15:00,31.59,31.59,31.4,31.43,131100.0,27.9775,27.9775,27.8092,27.8358,131100.0
2007-05-18 11:20:00,31.43,31.5,31.33,31.38,111400.0,27.8358,27.8978,27.7472,27.7915,111400.0
2007-05-18 11:25:00,31.38,31.41,31.2,31.24,129000.0,27.7915,27.8181,27.6321,27.6675,129000.0
2007-05-18 11:30:00,31.24,31.35,31.2,31.35,129700.0,27.6675,27.7649,27.6321,27.7649,129700.0
2007-05-18 11:35:00,31.34,31.39,31.31,31.35,102000.0,27.7561,27.8004,27.7295,27.7649,102000.0
2007-05-18 11:40:00,31.35,31.36,31.29,31.29,71800.0,27.7649,27.7738,27.7118,27.7118,71800.0
2007-05-18 11:45:00,31.29,31.3,31.1,31.17,104800.0,27.7118,27.7207,27.5435,27.6055,104800.0
2007-05-18 11:50:00,31.17,31.29,31.15,31.22,69600.0,27.6055,27.7118,27.5878,27.6498,69600.0
2007-05-18 11:55:00,31.21,31.3,31.21,31.23,67600.0,27.641,27.7207,27.641,27.6587,67600.0
2007-05-18 12:00:00,31.23,31.24,31.21,31.23,52100.0,27.6587,27.6675,27.641,27.6587,52100.0
2007-05-18 12:05:00,31.22,31.25,31.16,31.16,78700.0,27.6498,27.6764,27.5967,27.5967,78700.0
2007-05-18 12:10:00,31.16,31.27,31.16,31.21,46500.0,27.5967,27.6941,27.5967,27.641,46500.0
2007-05-18 12:15:00,31.22,31.22,31.11,31.19,86400.0,27.6498,27.6498,27.5524,27.6232,86400.0
2007-05-18 12:20:00,31.18,31.23,31.15,31.18,49500.0,27.6144,27.6587,27.5878,27.6144,49500.0
2007-05-18 12:25:00,31.19,31.22,31.18,31.2,62200.0,27.6232,27.6498,27.6144,27.6321,62200.0
2007-05-18 12:30:00,31.2,31.22,31.15,31.17,84000.0,27.6321,27.6498,27.5878,27.6055,84000.0
2007-05-18 12:35:00,31.17,31.22,31.14,31.2,46000.0,27.6055,27.6498,27.579,27.6321,46000.0
2007-05-18 12:40:00,31.21,31.3,31.2,31.3,119100.0,27.641,27.7207,27.6321,27.7207,119100.0
2007-05-18 12:45:00,31.3,31.31,31.2,31.29,207700.0,27.7207,27.7295,27.6321,27.7118,207700.0
2007-05-18 12:50:00,31.29,31.3,31.25,31.27,68200.0,27.7118,27.7207,27.6764,27.6941,68200.0
2007-05-18 12:55:00,31.26,31.27,31.23,31.24,44900.0,27.6852,27.6941,27.6587,27.6675,44900.0
2007-05-18 13:00:00,31.23,31.29,31.19,31.27,69200.0,27.6587,27.7118,27.6232,27.6941,69200.0
2007-05-18 13:05:00,31.28,31.3,31.26,31.28,54200.0,27.7029,27.7207,27.6852,27.7029,54200.0
2007-05-18 13:10:00,31.28,31.33,31.27,31.29,75200.0,27.7029,27.7472,27.6941,27.7118,75200.0
2007-05-18 13:15:00,31.29,31.3,31.23,31.26,61800.0,27.7118,27.7207,27.6587,27.6852,61800.0
2007-05-18 13:20:00,31.26,31.3,31.25,31.27,43300.0,27.6852,27.7207,27.6764,27.6941,43300.0
2007-05-18 13:25:00,31.28,31.3,31.27,31.29,39900.0,27.7029,27.7207,27.6941,27.7118,39900.0
2007-05-18 13:30:00,31.29,31.31,31.29,31.31,30300.0,27.7118,27.7295,27.7118,27.7295,30300.0
2007-05-18 13:35:00,31.31,31.32,31.3,31.31,35100.0,27.7295,27.7384,27.7207,27.7295,35100.0
2007-05-18 13:40:00,31.32,31.33,31.3,31.33,43500.0,27.7384,27.7472,27.7207,27.7472,43500.0
2007-05-18 13:45:00,31.33,31.34,31.29,31.3,67200.0,27.7472,27.7561,27.7118,27.7207,67200.0
2007-05-18 13:50:00,31.3,31.31,31.28,31.3,42800.0,27.7207,27.7295,27.7029,27.7207,42800.0
2007-05-18 13:55:00,31.29,31.3,31.26,31.26,37500.0,27.7118,27.7207,27.6852,27.6852,37500.0
2007-05-18 14:00:00,31.26,31.3,31.23,31.29,73600.0,27.6852,27.7207,27.6587,27.7118,73600.0
2007-05-18 14:05:00,31.29,31.34,31.29,31.33,32300.0,27.7118,27.7561,27.7118,27.7472,32300.0
2007-05-18 14:10:00,31.33,31.38,31.33,31.37,51700.0,27.7472,27.7915,27.7472,27.7827,51700.0
2007-05-18 14:15:00,31.36,31.4,31.36,31.4,69300.0,27.7738,27.8092,27.7738,27.8092,69300.0
2007-05-18 14:20:00,31.4,31.41,31.4,31.41,61400.0,27.8092,27.8181,27.8092,27.8181,61400.0
2007-05-18 14:25:00,31.4,31.41,31.4,31.4,49700.0,27.8092,27.8181,27.8092,27.8092,49700.0
2007-05-18 14:30:00,31.4,31.41,31.29,31.39,97100.0,27.8092,27.8181,27.7118,27.8004,97100.0
2007-05-18 14:35:00,31.39,31.39,27.72,31.39,51700.0,27.8004,27.8004,24.5501,27.8004,51700.0
2007-05-18 14:40:00,31.38,31.39,31.14,31.3,160200.0,27.7915,27.8004,27.579,27.7207,160200.0
2007-05-18 14:45:00,31.3,31.34,31.29,31.32,55300.0,27.7207,27.7561,27.7118,27.7384,55300.0
2007-05-18 14:50:00,31.33,31.35,31.32,31.33,33100.0,27.7472,27.7649,27.7384,27.7472,33100.0
2007-05-18 14:55:00,31.34,31.36,31.32,31.32,47100.0,27.7561,27.7738,27.7384,27.7384,47100.0
2007-05-18 15:00:00,31.32,31.36,31.32,31.35,58600.0,27.7384,27.7738,27.7384,27.7649,58600.0
2007-05-18 15:05:00,31.36,31.37,31.35,31.36,57000.0,27.7738,27.7827,27.7649,27.7738,57000.0
2007-05-18 15:10:00,31.37,31.4,31.36,31.37,73400.0,27.7827,27.8092,27.7738,27.7827,73400.0
2007-05-18 15:15:00,31.38,31.39,31.37,31.39,114400.0,27.7915,27.8004,27.7827,27.8004,114400.0
2007-05-18 15:20:00,31.39,31.41,31.38,31.41,56000.0,27.8004,27.8181,27.7915,27.8181,56000.0
2007-05-18 15:25:00,31.41,31.46,31.41,31.45,104300.0,27.8181,27.8624,27.8181,27.8535,104300.0
2007-05-18 15:30:00,31.46,31.48,31.44,31.47,121700.0,27.8624,27.8801,27.8447,27.8712,121700.0
2007-05-18 15:35:00,31.47,31.48,31.44,31.45,94900.0,27.8712,27.8801,27.8447,27.8535,94900.0
2007-05-18 15:40:00,31.45,31.52,31.45,31.51,219800.0,27.8535,27.9155,27.8535,27.9066,219800.0
2007-05-18 15:45:00,31.51,31.54,31.51,31.54,156200.0,27.9066,27.9332,27.9066,27.9332,156200.0
2007-05-18 15:50:00,31.54,31.55,31.53,31.54,111300.0,27.9332,27.9421,27.9244,27.9332,111300.0
2007-05-18 15:55:00,31.54,31.57,31.53,31.56,231700.0,27.9332,27.9598,27.9244,27.9509,231700.0
2007-05-21 09:30:00,31.08,31.5,30.95,31.35,311000.0,27.5258,27.8978,27.4107,27.7649,311000.0
2007-05-21 09:35:00,31.36,31.36,31.13,31.18,92900.0,27.7738,27.7738,27.5701,27.6144,92900.0
2007-05-21 09:40:00,31.17,31.28,31.12,31.14,108300.0,27.6055,27.7029,27.5612,27.579,108300.0
2007-05-21 09:45:00,31.13,31.16,31.12,31.14,84200.0,27.5701,27.5967,27.5612,27.579,84200.0
2007-05-21 09:50:00,31.14,31.15,31.04,31.05,108900.0,27.579,27.5878,27.4904,27.4992,108900.0
2007-05-21 09:55:00,31.06,31.16,31.06,31.14,87900.0,27.5081,27.5967,27.5081,27.579,87900.0
2007-05-21 10:00:00,31.14,31.25,31.14,31.22,118900.0,27.579,27.6764,27.579,27.6498,118900.0
2007-05-21 10:05:00,31.21,31.22,31.16,31.19,81000.0,27.641,27.6498,27.5967,27.6232,81000.0
2007-05-21 10:10:00,31.19,31.23,31.16,31.19,101400.0,27.6232,27.6587,27.5967,27.6232,101400.0
2007-05-21 10:15:00,31.19,31.19,31.15,31.15,38200.0,27.6232,27.6232,27.5878,27.5878,38200.0
2007-05-21 10:20:00,31.15,31.22,31.15,31.2,87200.0,27.5878,27.6498,27.5878,27.6321,87200.0
2007-05-21 10:25:00,31.2,31.2,31.13,31.16,72700.0,27.6321,27.6321,27.5701,27.5967,72700.0
2007-05-21 10:30:00,31.16,31.22,31.16,31.19,94000.0,27.5967,27.6498,27.5967,27.6232,94000.0
2007-05-21 10:35:00,31.2,31.24,31.19,31.24,98100.0,27.6321,27.6675,27.6232,27.6675,98100.0
2007-05-21 10:40:00,31.23,31.24,31.19,31.23,66300.0,27.6587,27.6675,27.6232,27.6587,66300.0
2007-05-21 10:45:00,31.24,31.24,31.19,31.22,92300.0,27.6675,27.6675,27.6232,27.6498,92300.0
2007-05-21 10:50:00,31.22,31.29,31.21,31.25,112900.0,27.6498,27.7118,27.641,27.6764,112900.0
2007-05-21 10:55:00,31.25,31.32,31.24,31.26,80700.0,27.6764,27.7384,27.6675,27.6852,80700.0
2007-05-21 11:00:00,31.25,31.28,31.22,31.24,113000.0,27.6764,27.7029,27.6498,27.6675,113000.0
2007-05-21 11:05:00,31.25,31.26,31.24,31.25,71100.0,27.6764,27.6852,27.6675,27.6764,71100.0
2007-05-21 11:10:00,31.25,31.26,31.22,31.22,50100.0,27.6764,27.6852,27.6498,27.6498,50100.0
2007-05-21 11:15:00,31.22,31.25,31.22,31.24,59100.0,27.6498,27.6764,27.6498,27.6675,59100.0
2007-05-21 11:20:00,31.24,31.32,31.22,31.32,170700.0,27.6675,27.7384,27.6498,27.7384,170700.0
2007-05-21 11:25:00,31.32,31.32,31.26,31.27,54500.0,27.7384,27.7384,27.6852,27.6941,54500.0
2007-05-21 11:30:00,31.27,31.27,31.24,31.25,48800.0,27.6941,27.6941,27.6675,27.6764,48800.0
2007-05-21 11:35:00,31.24,31.25,31.22,31.23,51000.0,27.6675,27.6764,27.6498,27.6587,51000.0
2007-05-21 11:40:00,31.23,31.25,31.23,31.25,25500.0,27.6587,27.6764,27.6587,27.6764,25500.0
2007-05-21 11:45:00,31.24,31.25,31.22,31.22,35100.0,27.6675,27.6764,27.6498,27.6498,35100.0
2007-05-21 11:50:00,31.22,31.28,31.22,31.28,80400.0,27.6498,27.7029,27.6498,27.7029,80400.0
2007-05-21 11:55:00,31.28,31.3,31.25,31.26,56200.0,27.7029,27.7207,27.6764,27.6852,56200.0
2007-05-21 12:00:00,31.25,31.26,31.22,31.24,33000.0,27.6764,27.6852,27.6498,27.6675,33000.0
2007-05-21 12:05:00,31.23,31.35,31.23,31.35,53700.0,27.6587,27.7649,27.6587,27.7649,53700.0
2007-05-21 12:10:00,31.35,31.47,31.35,31.46,97400.0,27.7649,27.8712,27.7649,27.8624,97400.0
2007-05-21 12:15:00,31.46,31.48,31.46,31.48,44900.0,27.8624,27.8801,27.8624,27.8801,44900.0
2007-05-21 12:20:00,31.48,31.49,31.47,31.47,39600.0,27.8801,27.8889,27.8712,27.8712,39600.0
2007-05-21 12:25:00,31.47,31.49,31.47,31.49,37400.0,27.8712,27.8889,27.8712,27.8889,37400.0
2007-05-21 12:30:00,31.48,31.5,31.48,31.49,144300.0,27.8801,27.8978,27.8801,27.8889,144300.0
2007-05-21 12:35:00,31.5,31.55,31.49,31.5,46300.0,27.8978,27.9421,27.8889,27.8978,46300.0
2007-05-21 12:40:00,31.5,31.5,31.48,31.48,45900.0,27.8978,27.8978,27.8801,27.8801,45900.0
2007-05-21 12:45:00,31.48,31.55,31.48,31.55,71100.0,27.8801,27.9421,27.8801,27.9421,71100.0
2007-05-21 12:50:00,31.55,31.57,31.53,31.53,39700.0,27.9421,27.9598,27.9244,27.9244,39700.0
2007-05-21 12:55:00,31.54,31.57,31.54,31.56,43100.0,27.9332,27.9598,27.9332,27.9509,43100.0
2007-05-21 13:00:00,31.57,31.58,31.52,31.52,105500.0,27.9598,27.9686,27.9155,27.9155,105500.0
2007-05-21 13:05:00,31.53,31.53,31.51,31.51,28800.0,27.9244,27.9244,27.9066,27.9066,28800.0
2007-05-21 13:10:00,31.51,31.51,31.49,31.5,38700.0,27.9066,27.9066,27.8889,27.8978,38700.0
2007-05-21 13:15:00,31.5,31.53,31.5,31.53,37500.0,27.8978,27.9244,27.8978,27.9244,37500.0
2007-05-21 13:20:00,31.53,31.59,31.53,31.57,59800.0,27.9244,27.9775,27.9244,27.9598,59800.0
2007-05-21 13:25:00,31.57,31.6,31.57,31.59,43000.0,27.9598,27.9864,27.9598,27.9775,43000.0
2007-05-21 13:30:00,31.59,31.59,31.58,31.58,18200.0,27.9775,27.9775,27.9686,27.9686,18200.0
2007-05-21 13:35:00,31.59,31.59,31.58,31.58,44800.0,27.9775,27.9775,27.9686,27.9686,44800.0
2007-05-21 13:40:00,31.59,31.59,31.57,31.57,27100.0,27.9775,27.9775,27.9598,27.9598,27100.0
2007-05-21 13:45:00,31.57,31.58,31.57,31.57,9600.0,27.9598,27.9686,27.9598,27.9598,9600.0
2007-05-21 13:50:00,31.58,31.58,31.57,31.57,89800.0,27.9686,27.9686,27.9598,27.9598,89800.0
2007-05-21 13:55:00,31.58,31.58,31.57,31.57,51500.0,27.9686,27.9686,27.9598,27.9598,51500.0
2007-05-21 14:00:00,31.58,31.58,31.57,31.57,10700.0,27.9686,27.9686,27.9598,27.9598,10700.0
2007-05-21 14:05:00,31.57,31.58,31.55,31.58,77500.0,27.9598,27.9686,27.9421,27.9686,77500.0
2007-05-21 14:10:00,31.57,31.58,31.56,31.57,28000.0,27.9598,27.9686,27.9509,27.9598,28000.0
2007-05-21 14:15:00,31.56,31.57,31.54,31.54,18400.0,27.9509,27.9598,27.9332,27.9332,18400.0
2007-05-21 14:20:00,31.55,31.55,31.51,31.52,56500.0,27.9421,27.9421,27.9066,27.9155,56500.0
2007-05-21 14:25:00,31.53,31.55,31.52,31.54,56200.0,27.9244,27.9421,27.9155,27.9332,56200.0
2007-05-21 14:30:00,31.54,31.56,31.54,31.54,38800.0,27.9332,27.9509,27.9332,27.9332,38800.0
2007-05-21 14:35:00,31.54,31.54,31.51,31.51,38500.0,27.9332,27.9332,27.9066,27.9066,38500.0
2007-05-21 14:40:00,31.51,31.52,31.48,31.48,22100.0,27.9066,27.9155,27.8801,27.8801,22100.0
2007-05-21 14:45:00,31.49,31.5,31.48,31.48,63800.0,27.8889,27.8978,27.8801,27.8801,63800.0
2007-05-21 14:50:00,31.48,31.49,31.46,31.46,60800.0,27.8801,27.8889,27.8624,27.8624,60800.0
2007-05-21 14:55:00,31.46,31.47,31.35,31.36,60000.0,27.8624,27.8712,27.7649,27.7738,60000.0
2007-05-21 15:00:00,31.37,31.37,31.32,31.33,53500.0,27.7827,27.7827,27.7384,27.7472,53500.0
2007-05-21 15:05:00,31.33,31.33,31.24,31.26,128000.0,27.7472,27.7472,27.6675,27.6852,128000.0
2007-05-21 15:10:00,31.26,31.27,31.23,31.27,43000.0,27.6852,27.6941,27.6587,27.6941,43000.0
2007-05-21 15:15:00,31.26,31.27,31.24,31.26,77600.0,27.6852,27.6941,27.6675,27.6852,77600.0
2007-05-21 15:20:00,31.26,31.28,31.23,31.26,96900.0,27.6852,27.7029,27.6587,27.6852,96900.0
2007-05-21 15:25:00,31.26,31.26,31.18,31.2,95500.0,27.6852,27.6852,27.6144,27.6321,95500.0
2007-05-21 15:30:00,31.2,31.2,31.14,31.15,76200.0,27.6321,27.6321,27.579,27.5878,76200.0
2007-05-21 15:35:00,31.15,31.16,31.15,31.16,49600.0,27.5878,27.5967,27.5878,27.5967,49600.0
2007-05-21 15:40:00,31.15,31.19,31.15,31.19,76800.0,27.5878,27.6232,27.5878,27.6232,76800.0
2007-05-21 15:45:00,31.18,31.2,31.16,31.18,102900.0,27.6144,27.6321,27.5967,27.6144,102900.0
2007-05-21 15:50:00,31.17,31.19,31.17,31.19,101200.0,27.6055,27.6232,27.6055,27.6232,101200.0
2007-05-21 15:55:00,31.19,31.22,31.16,31.22,174200.0,27.6232,27.6498,27.5967,27.6498,174200.0
2007-05-22 09:30:00,30.79,30.84,30.76,30.78,133800.0,27.269,27.3133,27.2424,27.2601,133800.0
2007-05-22 09:35:00,30.78,30.87,30.78,30.82,72700.0,27.2601,27.3398,27.2601,27.2956,72700.0
2007-05-22 09:40:00,30.85,30.87,30.83,30.86,34200.0,27.3221,27.3398,27.3044,27.331,34200.0
2007-05-22 09:45:00,30.86,30.87,30.77,30.77,35400.0,27.331,27.3398,27.2513,27.2513,35400.0
2007-05-22 09:50:00,30.78,30.79,30.76,30.77,51600.0,27.2601,27.269,27.2424,27.2513,51600.0
2007-05-22 09:55:00,30.77,30.78,30.75,30.76,44400.0,27.2513,27.2601,27.2336,27.2424,44400.0
2007-05-22 10:00:00,30.76,30.88,30.76,30.86,99000.0,27.2424,27.3487,27.2424,27.331,99000.0
2007-05-22 10:05:00,30.86,30.88,30.79,30.83,51800.0,27.331,27.3487,27.269,27.3044,51800.0
2007-05-22 10:10:00,30.83,30.88,30.79,30.86,56400.0,27.3044,27.3487,27.269,27.331,56400.0
2007-05-22 10:15:00,30.85,30.88,30.84,30.85,56800.0,27.3221,27.3487,27.3133,27.3221,56800.0
2007-05-22 10:20:00,30.85,30.9,30.84,30.9,44400.0,27.3221,27.3664,27.3133,27.3664,44400.0
2007-05-22 10:25:00,30.89,30.94,30.89,30.92,60400.0,27.3575,27.4018,27.3575,27.3841,60400.0
2007-05-22 10:30:00,30.91,30.98,30.91,30.97,42000.0,27.3753,27.4373,27.3753,27.4284,42000.0
2007-05-22 10:35:00,30.96,30.99,30.95,30.95,40500.0,27.4195,27.4461,27.4107,27.4107,40500.0
2007-05-22 10:40:00,30.95,31.02,30.95,30.98,108800.0,27.4107,27.4727,27.4107,27.4373,108800.0
2007-05-22 10:45:00,30.98,30.98,30.95,30.95,23400.0,27.4373,27.4373,27.4107,27.4107,23400.0
2007-05-22 10:50:00,30.96,30.97,30.95,30.95,36100.0,27.4195,27.4284,27.4107,27.4107,36100.0
2007-05-22 10:55:00,30.96,30.97,30.95,30.97,22200.0,27.4195,27.4284,27.4107,27.4284,22200.0
2007-05-22 11:00:00,30.96,30.97,30.96,30.97,26400.0,27.4195,27.4284,27.4195,27.4284,26400.0
2007-05-22 11:05:00,30.96,30.97,30.96,30.97,14800.0,27.4195,27.4284,27.4195,27.4284,14800.0
2007-05-22 11:10:00,30.97,30.97,30.96,30.97,17100.0,27.4284,27.4284,27.4195,27.4284,17100.0
2007-05-22 11:15:00,30.97,30.97,30.95,30.96,43100.0,27.4284,27.4284,27.4107,27.4195,43100.0
2007-05-22 11:20:00,30.97,30.97,30.96,30.96,14600.0,27.4284,27.4284,27.4195,27.4195,14600.0
2007-05-22 11:25:00,30.96,30.99,30.96,30.99,33900.0,27.4195,27.4461,27.4195,27.4461,33900.0
2007-05-22 11:30:00,30.99,31.0,30.96,30.97,24800.0,27.4461,27.455,27.4195,27.4284,24800.0
2007-05-22 11:35:00,30.96,30.97,30.96,30.96,23000.0,27.4195,27.4284,27.4195,27.4195,23000.0
2007-05-22 11:40:00,30.96,30.97,30.96,30.96,16200.0,27.4195,27.4284,27.4195,27.4195,16200.0
2007-05-22 11:45:00,30.96,30.98,30.96,30.97,36600.0,27.4195,27.4373,27.4195,27.4284,36600.0
2007-05-22 11:50:00,30.98,30.99,30.97,30.98,42400.0,27.4373,27.4461,27.4284,27.4373,42400.0
2007-05-22 11:55:00,30.98,30.99,30.97,30.97,38800.0,27.4373,27.4461,27.4284,27.4284,38800.0
2007-05-22 12:00:00,30.97,30.98,30.97,30.97,17300.0,27.4284,27.4373,27.4284,27.4284,17300.0
2007-05-22 12:05:00,30.97,30.99,30.96,30.99,37500.0,27.4284,27.4461,27.4195,27.4461,37500.0
2007-05-22 12:10:00,30.99,30.99,30.98,30.98,20700.0,27.4461,27.4461,27.4373,27.4373,20700.0
2007-05-22 12:15:00,30.98,30.99,30.98,30.99,18700.0,27.4373,27.4461,27.4373,27.4461,18700.0
2007-05-22 12:20:00,30.99,30.99,30.98,30.99,40000.0,27.4461,27.4461,27.4373,27.4461,40000.0
2007-05-22 12:25:00,30.99,30.99,30.98,30.99,10500.0,27.4461,27.4461,27.4373,27.4461,10500.0
2007-05-22 12:30:00,30.98,30.99,30.98,30.99,54400.0,27.4373,27.4461,27.4373,27.4461,54400.0
2007-05-22 12:35:00,30.98,30.99,30.98,30.99,37900.0,27.4373,27.4461,27.4373,27.4461,37900.0
2007-05-22 12:40:00,30.98,31.0,30.98,30.99,35300.0,27.4373,27.455,27.4373,27.4461,35300.0
2007-05-22 12:45:00,30.99,31.0,30.98,30.98,16100.0,27.4461,27.455,27.4373,27.4373,16100.0
2007-05-22 12:50:00,30.99,30.99,30.98,30.99,22500.0,27.4461,27.4461,27.4373,27.4461,22500.0
2007-05-22 12:55:00,30.98,31.04,30.98,31.0,101500.0,27.4373,27.4904,27.4373,27.455,101500.0
2007-05-22 13:00:00,31.0,31.0,30.98,31.0,22000.0,27.455,27.455,27.4373,27.455,22000.0
2007-05-22 13:05:00,31.0,31.0,30.99,31.0,51800.0,27.455,27.455,27.4461,27.455,51800.0
2007-05-22 13:10:00,31.0,31.0,30.99,30.99,9800.0,27.455,27.455,27.4461,27.4461,9800.0
2007-05-22 13:15:00,31.0,31.01,30.97,30.98,61200.0,27.455,27.4638,27.4284,27.4373,61200.0
2007-05-22 13:20:00,30.98,30.98,30.95,30.95,32700.0,27.4373,27.4373,27.4107,27.4107,32700.0
2007-05-22 13:25:00,30.95,30.96,30.95,30.96,22100.0,27.4107,27.4195,27.4107,27.4195,22100.0
2007-05-22 13:30:00,30.96,30.98,30.95,30.98,25500.0,27.4195,27.4373,27.4107,27.4373,25500.0
2007-05-22 13:35:00,30.98,30.98,30.97,30.98,21300.0,27.4373,27.4373,27.4284,27.4373,21300.0
2007-05-22 13:40:00,30.98,30.98,30.97,30.98,18200.0,27.4373,27.4373,27.4284,27.4373,18200.0
2007-05-22 13:45:00,30.98,30.98,30.97,30.97,28100.0,27.4373,27.4373,27.4284,27.4284,28100.0
2007-05-22 13:50:00,30.97,31.0,30.97,30.99,51200.0,27.4284,27.455,27.4284,27.4461,51200.0
2007-05-22 13:55:00,31.0,31.0,30.99,31.0,18900.0,27.455,27.455,27.4461,27.455,18900.0
2007-05-22 14:00:00,30.99,31.01,30.98,31.0,52800.0,27.4461,27.4638,27.4373,27.455,52800.0
2007-05-22 14:05:00,30.99,31.01,30.98,30.99,140600.0,27.4461,27.4638,27.4373,27.4461,140600.0
2007-05-22 14:10:00,30.98,31.0,30.98,30.99,39300.0,27.4373,27.455,27.4373,27.4461,39300.0
2007-05-22 14:15:00,30.99,30.99,30.98,30.98,18600.0,27.4461,27.4461,27.4373,27.4373,18600.0
2007-05-22 14:20:00,30.99,30.99,30.98,30.98,36000.0,27.4461,27.4461,27.4373,27.4373,36000.0
2007-05-22 14:25:00,30.98,30.99,30.98,30.98,18300.0,27.4373,27.4461,27.4373,27.4373,18300.0
2007-05-22 14:30:00,30.98,31.0,30.98,30.99,34800.0,27.4373,27.455,27.4373,27.4461,34800.0
2007-05-22 14:35:00,30.99,31.0,30.93,30.93,94100.0,27.4461,27.455,27.393,27.393,94100.0
2007-05-22 14:40:00,30.93,30.93,30.9,30.92,51600.0,27.393,27.393,27.3664,27.3841,51600.0
2007-05-22 14:45:00,30.92,30.93,30.92,30.93,38000.0,27.3841,27.393,27.3841,27.393,38000.0
2007-05-22 14:50:00,30.92,30.93,30.92,30.93,31800.0,27.3841,27.393,27.3841,27.393,31800.0
2007-05-22 14:55:00,30.93,30.93,30.92,30.93,45800.0,27.393,27.393,27.3841,27.393,45800.0
2007-05-22 15:00:00,30.93,30.93,30.92,30.93,39800.0,27.393,27.393,27.3841,27.393,39800.0
2007-05-22 15:05:00,30.93,30.93,30.92,30.93,53700.0,27.393,27.393,27.3841,27.393,53700.0
2007-05-22 15:10:00,30.93,30.93,30.92,30.93,46700.0,27.393,27.393,27.3841,27.393,46700.0
2007-05-22 15:15:00,30.92,30.93,30.92,30.93,55800.0,27.3841,27.393,27.3841,27.393,55800.0
2007-05-22 15:20:00,30.92,30.93,30.92,30.93,42400.0,27.3841,27.393,27.3841,27.393,42400.0
2007-05-22 15:25:00,30.93,30.93,30.88,30.89,85700.0,27.393,27.393,27.3487,27.3575,85700.0
2007-05-22 15:30:00,30.89,30.91,30.89,30.91,51700.0,27.3575,27.3753,27.3575,27.3753,51700.0
2007-05-22 15:35:00,30.9,30.94,30.9,30.94,93500.0,27.3664,27.4018,27.3664,27.4018,93500.0
2007-05-22 15:40:00,30.94,31.0,30.94,31.0,63500.0,27.4018,27.455,27.4018,27.455,63500.0
2007-05-22 15:45:00,30.99,31.01,30.99,31.0,150200.0,27.4461,27.4638,27.4461,27.455,150200.0
2007-05-22 15:50:00,31.01,31.04,30.99,31.04,106400.0,27.4638,27.4904,27.4461,27.4904,106400.0
2007-05-22 15:55:00,31.04,31.04,30.92,30.97,218300.0,27.4904,27.4904,27.3841,27.4284,218300.0
2007-05-23 09:30:00,30.99,31.05,30.8,30.82,30300.0,27.4461,27.4992,27.2778,27.2956,30300.0
2007-05-23 09:35:00,30.81,30.84,30.72,30.75,24400.0,27.2867,27.3133,27.207,27.2336,24400.0
2007-05-23 09:40:00,30.74,30.83,30.72,30.83,21700.0,27.2247,27.3044,27.207,27.3044,21700.0
2007-05-23 09:45:00,30.82,30.86,30.82,30.86,17000.0,27.2956,27.331,27.2956,27.331,17000.0
2007-05-23 09:50:00,30.88,30.9,30.85,30.89,12400.0,27.3487,27.3664,27.3221,27.3575,12400.0
2007-05-23 09:55:00,30.9,30.96,30.9,30.93,29800.0,27.3664,27.4195,27.3664,27.393,29800.0
2007-05-23 10:00:00,30.95,31.03,30.93,31.01,32400.0,27.4107,27.4815,27.393,27.4638,32400.0
2007-05-23 10:05:00,31.01,31.06,31.0,31.05,33800.0,27.4638,27.5081,27.455,27.4992,33800.0
2007-05-23 10:10:00,31.06,31.1,31.05,31.06,47900.0,27.5081,27.5435,27.4992,27.5081,47900.0
2007-05-23 10:15:00,31.07,31.12,31.06,31.12,35900.0,27.517,27.5612,27.5081,27.5612,35900.0
2007-05-23 10:20:00,31.11,31.12,31.04,31.05,44000.0,27.5524,27.5612,27.4904,27.4992,44000.0
2007-05-23 10:25:00,31.04,31.1,31.03,31.08,19200.0,27.4904,27.5435,27.4815,27.5258,19200.0
2007-05-23 10:30:00,31.07,31.11,31.06,31.08,34400.0,27.517,27.5524,27.5081,27.5258,34400.0
2007-05-23 10:35:00,31.08,31.1,31.07,31.08,33300.0,27.5258,27.5435,27.517,27.5258,33300.0
2007-05-23 10:40:00,31.07,31.07,30.99,31.0,65200.0,27.517,27.517,27.4461,27.455,65200.0
2007-05-23 10:45:00,31.02,31.03,30.93,30.93,47300.0,27.4727,27.4815,27.393,27.393,47300.0
2007-05-23 10:50:00,30.92,30.98,30.9,30.98,36800.0,27.3841,27.4373,27.3664,27.4373,36800.0
2007-05-23 10:55:00,30.97,30.97,30.94,30.96,14100.0,27.4284,27.4284,27.4018,27.4195,14100.0
2007-05-23 11:00:00,30.96,30.97,30.92,30.93,19600.0,27.4195,27.4284,27.3841,27.393,19600.0
2007-05-23 11:05:00,30.93,30.94,30.85,30.85,46600.0,27.393,27.4018,27.3221,27.3221,46600.0
2007-05-23 11:10:00,30.85,30.87,30.84,30.86,17600.0,27.3221,27.3398,27.3133,27.331,17600.0
2007-05-23 11:15:00,30.86,30.9,30.85,30.9,76200.0,27.331,27.3664,27.3221,27.3664,76200.0
2007-05-23 11:20:00,30.9,31.0,30.89,31.0,17200.0,27.3664,27.455,27.3575,27.455,17200.0
2007-05-23 11:25:00,30.99,31.0,30.95,30.96,49400.0,27.4461,27.455,27.4107,27.4195,49400.0
2007-05-23 11:30:00,30.96,30.98,30.96,30.98,12200.0,27.4195,27.4373,27.4195,27.4373,12200.0
2007-05-23 11:35:00,30.97,30.98,30.94,30.94,58000.0,27.4284,27.4373,27.4018,27.4018,58000.0
2007-05-23 11:40:00,30.94,30.96,30.93,30.96,19600.0,27.4018,27.4195,27.393,27.4195,19600.0
2007-05-23 11:45:00,30.96,30.99,30.96,30.98,10600.0,27.4195,27.4461,27.4195,27.4373,10600.0
2007-05-23 11:50:00,30.98,31.0,30.98,31.0,15800.0,27.4373,27.455,27.4373,27.455,15800.0
2007-05-23 11:55:00,31.01,31.02,31.0,31.01,13600.0,27.4638,27.4727,27.455,27.4638,13600.0
2007-05-23 12:00:00,31.01,31.05,31.01,31.05,21800.0,27.4638,27.4992,27.4638,27.4992,21800.0
2007-05-23 12:05:00,31.04,31.07,31.04,31.05,37500.0,27.4904,27.517,27.4904,27.4992,37500.0
2007-05-23 12:10:00,31.05,31.06,31.02,31.03,35900.0,27.4992,27.5081,27.4727,27.4815,35900.0
2007-05-23 12:15:00,31.03,31.05,31.02,31.02,30500.0,27.4815,27.4992,27.4727,27.4727,30500.0
2007-05-23 12:20:00,31.02,31.07,31.02,31.06,30300.0,27.4727,27.517,27.4727,27.5081,30300.0
2007-05-23 12:25:00,31.05,31.08,31.05,31.08,17500.0,27.4992,27.5258,27.4992,27.5258,17500.0
2007-05-23 12:30:00,31.08,31.1,31.08,31.1,25500.0,27.5258,27.5435,27.5258,27.5435,25500.0
2007-05-23 12:35:00,31.1,31.11,31.09,31.1,28900.0,27.5435,27.5524,27.5347,27.5435,28900.0
2007-05-23 12:40:00,31.09,31.12,31.09,31.11,30200.0,27.5347,27.5612,27.5347,27.5524,30200.0
2007-05-23 12:45:00,31.11,31.13,31.1,31.12,17300.0,27.5524,27.5701,27.5435,27.5612,17300.0
2007-05-23 12:50:00,31.12,31.13,31.12,31.13,8700.0,27.5612,27.5701,27.5612,27.5701,8700.0
2007-05-23 12:55:00,31.13,31.13,31.11,31.11,12500.0,27.5701,27.5701,27.5524,27.5524,12500.0
2007-05-23 13:00:00,31.11,31.14,31.11,31.13,14600.0,27.5524,27.579,27.5524,27.5701,14600.0
2007-05-23 13:05:00,31.14,31.16,31.13,31.15,19300.0,27.579,27.5967,27.5701,27.5878,19300.0
2007-05-23 13:10:00,31.16,31.16,31.13,31.13,21000.0,27.5967,27.5967,27.5701,27.5701,21000.0
2007-05-23 13:15:00,31.13,31.14,31.1,31.13,27400.0,27.5701,27.579,27.5435,27.5701,27400.0
2007-05-23 13:20:00,31.14,31.14,31.13,31.13,6600.0,27.579,27.579,27.5701,27.5701,6600.0
2007-05-23 13:25:00,31.14,31.14,31.13,31.13,6600.0,27.579,27.579,27.5701,27.5701,6600.0
2007-05-23 13:30:00,31.14,31.14,31.13,31.13,13500.0,27.579,27.579,27.5701,27.5701,13500.0
2007-05-23 13:35:00,31.13,31.14,31.13,31.13,14000.0,27.5701,27.579,27.5701,27.5701,14000.0
2007-05-23 13:40:00,31.13,31.14,31.09,31.1,28800.0,27.5701,27.579,27.5347,27.5435,28800.0
2007-05-23 13:45:00,31.09,31.1,31.06,31.06,13000.0,27.5347,27.5435,27.5081,27.5081,13000.0
2007-05-23 13:50:00,31.07,31.07,31.02,31.02,23200.0,27.517,27.517,27.4727,27.4727,23200.0
2007-05-23 13:55:00,31.02,31.03,30.92,30.94,72900.0,27.4727,27.4815,27.3841,27.4018,72900.0
2007-05-23 14:00:00,30.93,30.95,30.88,30.91,61400.0,27.393,27.4107,27.3487,27.3753,61400.0
2007-05-23 14:05:00,30.91,30.94,30.9,30.92,22000.0,27.3753,27.4018,27.3664,27.3841,22000.0
2007-05-23 14:10:00,30.92,30.96,30.92,30.95,20600.0,27.3841,27.4195,27.3841,27.4107,20600.0
2007-05-23 14:15:00,30.95,30.96,30.9,30.91,51100.0,27.4107,27.4195,27.3664,27.3753,51100.0
2007-05-23 14:20:00,30.91,30.92,30.85,30.91,61600.0,27.3753,27.3841,27.3221,27.3753,61600.0
2007-05-23 14:25:00,30.91,30.91,30.85,30.86,58800.0,27.3753,27.3753,27.3221,27.331,58800.0
2007-05-23 14:30:00,30.85,30.89,30.85,30.88,19400.0,27.3221,27.3575,27.3221,27.3487,19400.0
2007-05-23 14:35:00,30.89,30.9,30.88,30.88,26400.0,27.3575,27.3664,27.3487,27.3487,26400.0
2007-05-23 14:40:00,30.89,30.89,30.85,30.86,34100.0,27.3575,27.3575,27.3221,27.331,34100.0
2007-05-23 14:45:00,30.86,30.92,30.86,30.9,26600.0,27.331,27.3841,27.331,27.3664,26600.0
2007-05-23 14:50:00,30.9,30.91,30.89,30.91,16800.0,27.3664,27.3753,27.3575,27.3753,16800.0
2007-05-23 14:55:00,30.9,30.93,30.89,30.89,36400.0,27.3664,27.393,27.3575,27.3575,36400.0
2007-05-23 15:00:00,30.89,30.89,30.87,30.87,15500.0,27.3575,27.3575,27.3398,27.3398,15500.0
2007-05-23 15:05:00,30.88,30.89,30.87,30.88,22800.0,27.3487,27.3575,27.3398,27.3487,22800.0
2007-05-23 15:10:00,30.87,30.88,30.85,30.85,16300.0,27.3398,27.3487,27.3221,27.3221,16300.0
2007-05-23 15:15:00,30.85,30.85,30.82,30.84,50300.0,27.3221,27.3221,27.2956,27.3133,50300.0
2007-05-23 15:20:00,30.84,30.86,30.82,30.86,28600.0,27.3133,27.331,27.2956,27.331,28600.0
2007-05-23 15:25:00,30.86,30.87,30.84,30.84,19600.0,27.331,27.3398,27.3133,27.3133,19600.0
2007-05-23 15:30:00,30.85,30.86,30.82,30.84,51400.0,27.3221,27.331,27.2956,27.3133,51400.0
2007-05-23 15:35:00,30.85,30.88,30.84,30.85,31700.0,27.3221,27.3487,27.3133,27.3221,31700.0
2007-05-23 15:40:00,30.85,30.86,30.85,30.86,19400.0,27.3221,27.331,27.3221,27.331,19400.0
2007-05-23 15:45:00,30.85,30.87,30.85,30.87,31300.0,27.3221,27.3398,27.3221,27.3398,31300.0
2007-05-23 15:50:00,30.86,30.87,30.85,30.86,59100.0,27.331,27.3398,27.3221,27.331,59100.0
2007-05-23 15:55:00,30.86,30.87,30.76,30.82,93800.0,27.331,27.3398,27.2424,27.2956,93800.0
2007-05-24 09:30:00,30.88,30.96,30.84,30.89,52100.0,27.3487,27.4195,27.3133,27.3575,52100.0
2007-05-24 09:35:00,30.91,30.91,30.78,30.8,34400.0,27.3753,27.3753,27.2601,27.2778,34400.0
2007-05-24 09:40:00,30.79,30.8,30.78,30.78,21500.0,27.269,27.2778,27.2601,27.2601,21500.0
2007-05-24 09:45:00,30.78,30.83,30.72,30.81,43100.0,27.2601,27.3044,27.207,27.2867,43100.0
2007-05-24 09:50:00,30.81,30.9,30.81,30.87,22000.0,27.2867,27.3664,27.2867,27.3398,22000.0
2007-05-24 09:55:00,30.86,30.88,30.8,30.85,31500.0,27.331,27.3487,27.2778,27.3221,31500.0
2007-05-24 10:00:00,30.86,30.96,30.83,30.87,117200.0,27.331,27.4195,27.3044,27.3398,117200.0
2007-05-24 10:05:00,30.87,30.95,30.87,30.9,31700.0,27.3398,27.4107,27.3398,27.3664,31700.0
2007-05-24 10:10:00,30.9,30.91,30.87,30.88,19100.0,27.3664,27.3753,27.3398,27.3487,19100.0
2007-05-24 10:15:00,30.88,30.92,30.87,30.92,34000.0,27.3487,27.3841,27.3398,27.3841,34000.0
2007-05-24 10:20:00,30.92,30.94,30.88,30.91,24200.0,27.3841,27.4018,27.3487,27.3753,24200.0
2007-05-24 10:25:00,30.91,30.92,30.88,30.91,12600.0,27.3753,27.3841,27.3487,27.3753,12600.0
2007-05-24 10:30:00,30.91,30.93,30.86,30.9,25100.0,27.3753,27.393,27.331,27.3664,25100.0
2007-05-24 10:35:00,30.9,30.9,30.83,30.83,35500.0,27.3664,27.3664,27.3044,27.3044,35500.0
2007-05-24 10:40:00,30.83,30.93,30.82,30.86,63500.0,27.3044,27.393,27.2956,27.331,63500.0
2007-05-24 10:45:00,30.85,30.92,30.85,30.92,40600.0,27.3221,27.3841,27.3221,27.3841,40600.0
2007-05-24 10:50:00,30.92,30.92,30.87,30.92,24400.0,27.3841,27.3841,27.3398,27.3841,24400.0
2007-05-24 10:55:00,30.91,30.92,30.82,30.87,36800.0,27.3753,27.3841,27.2956,27.3398,36800.0
2007-05-24 11:00:00,30.87,30.91,30.85,30.89,47000.0,27.3398,27.3753,27.3221,27.3575,47000.0
2007-05-24 11:05:00,30.89,30.92,30.86,30.91,28600.0,27.3575,27.3841,27.331,27.3753,28600.0
2007-05-24 11:10:00,30.92,30.92,30.83,30.84,29100.0,27.3841,27.3841,27.3044,27.3133,29100.0
2007-05-24 11:15:00,30.85,30.87,30.69,30.7,59300.0,27.3221,27.3398,27.1804,27.1893,59300.0
2007-05-24 11:20:00,30.7,30.8,30.69,30.71,72100.0,27.1893,27.2778,27.1804,27.1981,72100.0
2007-05-24 11:25:00,30.71,30.71,30.54,30.56,90900.0,27.1981,27.1981,27.0476,27.0653,90900.0
2007-05-24 11:30:00,30.57,30.59,30.49,30.56,41500.0,27.0741,27.0919,27.0033,27.0653,41500.0
2007-05-24 11:35:00,30.57,30.58,30.54,30.58,24900.0,27.0741,27.083,27.0476,27.083,24900.0
2007-05-24 11:40:00,30.58,30.6,30.54,30.57,36000.0,27.083,27.1007,27.0476,27.0741,36000.0
2007-05-24 11:45:00,30.56,30.57,30.53,30.55,25300.0,27.0653,27.0741,27.0387,27.0564,25300.0
2007-05-24 11:50:00,30.55,30.65,30.55,30.63,34100.0,27.0564,27.145,27.0564,27.1273,34100.0
2007-05-24 11:55:00,30.63,30.69,30.63,30.69,37200.0,27.1273,27.1804,27.1273,27.1804,37200.0
2007-05-24 12:00:00,30.68,30.7,30.62,30.63,20200.0,27.1716,27.1893,27.1184,27.1273,20200.0
2007-05-24 12:05:00,30.62,30.62,30.53,30.59,31500.0,27.1184,27.1184,27.0387,27.0919,31500.0
2007-05-24 12:10:00,30.61,30.61,30.53,30.56,24500.0,27.1096,27.1096,27.0387,27.0653,24500.0
2007-05-24 12:15:00,30.57,30.58,30.51,30.51,22700.0,27.0741,27.083,27.021,27.021,22700.0
2007-05-24 12:20:00,30.52,30.52,30.49,30.51,29800.0,27.0299,27.0299,27.0033,27.021,29800.0
2007-05-24 12:25:00,30.5,30.51,30.45,30.46,50500.0,27.0121,27.021,26.9679,26.9767,50500.0
2007-05-24 12:30:00,30.46,30.48,30.36,30.38,51200.0,26.9767,26.9944,26.8882,26.9059,51200.0
2007-05-24 12:35:00,30.39,30.42,30.36,30.42,46600.0,26.9147,26.9413,26.8882,26.9413,46600.0
2007-05-24 12:40:00,30.42,30.45,30.39,30.45,33700.0,26.9413,26.9679,26.9147,26.9679,33700.0
2007-05-24 12:45:00,30.45,30.47,30.43,30.43,22600.0,26.9679,26.9856,26.9501,26.9501,22600.0
2007-05-24 12:50:00,30.43,30.43,30.35,30.4,45800.0,26.9501,26.9501,26.8793,26.9236,45800.0
2007-05-24 12:55:00,30.4,30.43,30.38,30.42,51900.0,26.9236,26.9501,26.9059,26.9413,51900.0
2007-05-24 13:00:00,30.42,30.42,30.41,30.41,19500.0,26.9413,26.9413,26.9324,26.9324,19500.0
2007-05-24 13:05:00,30.41,30.42,30.37,30.38,78900.0,26.9324,26.9413,26.897,26.9059,78900.0
2007-05-24 13:10:00,30.38,30.46,30.38,30.39,18800.0,26.9059,26.9767,26.9059,26.9147,18800.0
2007-05-24 13:15:00,30.4,30.52,30.4,30.44,42000.0,26.9236,27.0299,26.9236,26.959,42000.0
2007-05-24 13:20:00,30.44,30.48,30.44,30.44,33400.0,26.959,26.9944,26.959,26.959,33400.0
2007-05-24 13:25:00,30.44,30.44,30.4,30.42,27600.0,26.959,26.959,26.9236,26.9413,27600.0
2007-05-24 13:30:00,30.42,30.43,30.38,30.42,63600.0,26.9413,26.9501,26.9059,26.9413,63600.0
2007-05-24 13:35:00,30.43,30.44,30.37,30.42,44700.0,26.9501,26.959,26.897,26.9413,44700.0
2007-05-24 13:40:00,30.42,30.45,30.42,30.43,39700.0,26.9413,26.9679,26.9413,26.9501,39700.0
2007-05-24 13:45:00,30.44,30.48,30.42,30.44,22300.0,26.959,26.9944,26.9413,26.959,22300.0
2007-05-24 13:50:00,30.44,30.46,30.4,30.46,42800.0,26.959,26.9767,26.9236,26.9767,42800.0
2007-05-24 13:55:00,30.46,30.5,30.45,30.49,39000.0,26.9767,27.0121,26.9679,27.0033,39000.0
2007-05-24 14:00:00,30.49,30.53,30.45,30.46,67700.0,27.0033,27.0387,26.9679,26.9767,67700.0
2007-05-24 14:05:00,30.46,30.48,30.4,30.44,49000.0,26.9767,26.9944,26.9236,26.959,49000.0
2007-05-24 14:10:00,30.45,30.46,30.41,30.44,68900.0,26.9679,26.9767,26.9324,26.959,68900.0
2007-05-24 14:15:00,30.43,30.44,30.4,30.43,53100.0,26.9501,26.959,26.9236,26.9501,53100.0
2007-05-24 14:20:00,30.43,30.48,30.43,30.47,27500.0,26.9501,26.9944,26.9501,26.9856,27500.0
2007-05-24 14:25:00,30.47,30.48,30.41,30.43,46400.0,26.9856,26.9944,26.9324,26.9501,46400.0
2007-05-24 14:30:00,30.43,30.44,30.41,30.43,56900.0,26.9501,26.959,26.9324,26.9501,56900.0
2007-05-24 14:35:00,30.43,30.43,30.35,30.36,131300.0,26.9501,26.9501,26.8793,26.8882,131300.0
2007-05-24 14:40:00,30.36,30.37,30.3,30.35,95500.0,26.8882,26.897,26.835,26.8793,95500.0
2007-05-24 14:45:00,30.35,30.36,30.28,30.36,65900.0,26.8793,26.8882,26.8173,26.8882,65900.0
2007-05-24 14:50:00,30.36,30.42,30.33,30.41,83600.0,26.8882,26.9413,26.8616,26.9324,83600.0
2007-05-24 14:55:00,30.41,30.41,30.35,30.38,77200.0,26.9324,26.9324,26.8793,26.9059,77200.0
2007-05-24 15:00:00,30.39,30.45,30.39,30.43,81600.0,26.9147,26.9679,26.9147,26.9501,81600.0
2007-05-24 15:05:00,30.43,30.47,30.41,30.47,96700.0,26.9501,26.9856,26.9324,26.9856,96700.0
2007-05-24 15:10:00,30.46,30.47,30.41,30.43,49700.0,26.9767,26.9856,26.9324,26.9501,49700.0
2007-05-24 15:15:00,30.43,30.47,30.41,30.41,60300.0,26.9501,26.9856,26.9324,26.9324,60300.0
2007-05-24 15:20:00,30.41,30.46,30.41,30.45,38300.0,26.9324,26.9767,26.9324,26.9679,38300.0
2007-05-24 15:25:00,30.45,30.46,30.42,30.46,49400.0,26.9679,26.9767,26.9413,26.9767,49400.0
2007-05-24 15:30:00,30.46,30.47,30.41,30.42,52100.0,26.9767,26.9856,26.9324,26.9413,52100.0
2007-05-24 15:35:00,30.42,30.43,30.37,30.37,59900.0,26.9413,26.9501,26.897,26.897,59900.0
2007-05-24 15:40:00,30.38,30.38,30.36,30.36,48300.0,26.9059,26.9059,26.8882,26.8882,48300.0
2007-05-24 15:45:00,30.37,30.39,30.36,30.38,37900.0,26.897,26.9147,26.8882,26.9059,37900.0
2007-05-24 15:50:00,30.38,30.38,30.31,30.36,114300.0,26.9059,26.9059,26.8439,26.8882,114300.0
2007-05-24 15:55:00,30.36,30.38,30.34,30.38,108900.0,26.8882,26.9059,26.8704,26.9059,108900.0
2007-05-25 09:30:00,30.38,30.48,30.16,30.29,56400.0,26.9059,26.9944,26.711,26.8262,56400.0
2007-05-25 09:35:00,30.29,30.31,30.17,30.22,27000.0,26.8262,26.8439,26.7199,26.7642,27000.0
2007-05-25 09:40:00,30.21,30.24,30.13,30.16,30000.0,26.7553,26.7819,26.6845,26.711,30000.0
2007-05-25 09:45:00,30.15,30.28,30.15,30.28,53200.0,26.7022,26.8173,26.7022,26.8173,53200.0
2007-05-25 09:50:00,30.29,30.41,30.28,30.4,54800.0,26.8262,26.9324,26.8173,26.9236,54800.0
2007-05-25 09:55:00,30.4,30.42,30.36,30.4,23500.0,26.9236,26.9413,26.8882,26.9236,23500.0
2007-05-25 10:00:00,30.4,30.42,30.31,30.36,43100.0,26.9236,26.9413,26.8439,26.8882,43100.0
2007-05-25 10:05:00,30.36,30.38,30.33,30.36,16100.0,26.8882,26.9059,26.8616,26.8882,16100.0
2007-05-25 10:10:00,30.36,30.43,30.35,30.36,59100.0,26.8882,26.9501,26.8793,26.8882,59100.0
2007-05-25 10:15:00,30.37,30.43,30.36,30.43,31700.0,26.897,26.9501,26.8882,26.9501,31700.0
2007-05-25 10:20:00,30.43,30.45,30.36,30.37,27800.0,26.9501,26.9679,26.8882,26.897,27800.0
2007-05-25 10:25:00,30.38,30.45,30.37,30.44,19500.0,26.9059,26.9679,26.897,26.959,19500.0
2007-05-25 10:30:00,30.43,30.49,30.43,30.47,16700.0,26.9501,27.0033,26.9501,26.9856,16700.0
2007-05-25 10:35:00,30.47,30.54,30.45,30.53,21400.0,26.9856,27.0476,26.9679,27.0387,21400.0
2007-05-25 10:40:00,30.52,30.53,30.41,30.43,53500.0,27.0299,27.0387,26.9324,26.9501,53500.0
2007-05-25 10:45:00,30.43,30.43,30.34,30.35,28800.0,26.9501,26.9501,26.8704,26.8793,28800.0
2007-05-25 10:50:00,30.35,30.36,30.27,30.27,33900.0,26.8793,26.8882,26.8084,26.8084,33900.0
2007-05-25 10:55:00,30.27,30.28,30.17,30.17,77100.0,26.8084,26.8173,26.7199,26.7199,77100.0
2007-05-25 11:00:00,30.17,30.19,30.17,30.18,68100.0,26.7199,26.7376,26.7199,26.7287,68100.0
2007-05-25 11:05:00,30.19,30.2,30.18,30.2,55200.0,26.7376,26.7465,26.7287,26.7465,55200.0
2007-05-25 11:10:00,30.2,30.23,30.18,30.18,55000.0,26.7465,26.773,26.7287,26.7287,55000.0
2007-05-25 11:15:00,30.17,30.18,30.15,30.15,53100.0,26.7199,26.7287,26.7022,26.7022,53100.0
2007-05-25 11:20:00,30.15,30.16,30.14,30.14,52500.0,26.7022,26.711,26.6933,26.6933,52500.0
2007-05-25 11:25:00,30.15,30.16,30.14,30.15,37100.0,26.7022,26.711,26.6933,26.7022,37100.0
2007-05-25 11:30:00,30.14,30.18,30.14,30.18,53700.0,26.6933,26.7287,26.6933,26.7287,53700.0
2007-05-25 11:35:00,30.17,30.23,30.17,30.23,24600.0,26.7199,26.773,26.7199,26.773,24600.0
2007-05-25 11:40:00,30.24,30.3,30.24,30.29,93400.0,26.7819,26.835,26.7819,26.8262,93400.0
2007-05-25 11:45:00,30.29,30.39,30.28,30.38,41700.0,26.8262,26.9147,26.8173,26.9059,41700.0
2007-05-25 11:50:00,30.39,30.39,30.31,30.33,36200.0,26.9147,26.9147,26.8439,26.8616,36200.0
2007-05-25 11:55:00,30.33,30.34,30.29,30.34,41300.0,26.8616,26.8704,26.8262,26.8704,41300.0
2007-05-25 12:00:00,30.33,30.34,30.3,30.31,39100.0,26.8616,26.8704,26.835,26.8439,39100.0
2007-05-25 12:05:00,30.31,30.32,30.27,30.3,36100.0,26.8439,26.8527,26.8084,26.835,36100.0
2007-05-25 12:10:00,30.3,30.32,30.24,30.29,52600.0,26.835,26.8527,26.7819,26.8262,52600.0
2007-05-25 12:15:00,30.3,30.35,30.3,30.35,28200.0,26.835,26.8793,26.835,26.8793,28200.0
2007-05-25 12:20:00,30.35,30.38,30.35,30.36,15100.0,26.8793,26.9059,26.8793,26.8882,15100.0
2007-05-25 12:25:00,30.36,30.36,30.27,30.32,41600.0,26.8882,26.8882,26.8084,26.8527,41600.0
2007-05-25 12:30:00,30.32,30.38,30.31,30.36,15800.0,26.8527,26.9059,26.8439,26.8882,15800.0
2007-05-25 12:35:00,30.36,30.41,30.36,30.38,22100.0,26.8882,26.9324,26.8882,26.9059,22100.0
2007-05-25 12:40:00,30.37,30.39,30.35,30.38,24000.0,26.897,26.9147,26.8793,26.9059,24000.0
2007-05-25 12:45:00,30.38,30.39,30.38,30.38,3500.0,26.9059,26.9147,26.9059,26.9059,3500.0
2007-05-25 12:50:00,30.38,30.41,30.38,30.38,25700.0,26.9059,26.9324,26.9059,26.9059,25700.0
2007-05-25 12:55:00,30.38,30.38,30.34,30.34,12000.0,26.9059,26.9059,26.8704,26.8704,12000.0
2007-05-25 13:00:00,30.34,30.38,30.34,30.37,16900.0,26.8704,26.9059,26.8704,26.897,16900.0
2007-05-25 13:05:00,30.38,30.42,30.38,30.4,12600.0,26.9059,26.9413,26.9059,26.9236,12600.0
2007-05-25 13:10:00,30.4,30.48,30.4,30.46,31600.0,26.9236,26.9944,26.9236,26.9767,31600.0
2007-05-25 13:15:00,30.46,30.49,30.39,30.39,17400.0,26.9767,27.0033,26.9147,26.9147,17400.0
2007-05-25 13:20:00,30.39,30.41,30.38,30.4,10400.0,26.9147,26.9324,26.9059,26.9236,10400.0
2007-05-25 13:25:00,30.41,30.44,30.4,30.4,24300.0,26.9324,26.959,26.9236,26.9236,24300.0
2007-05-25 13:30:00,30.41,30.42,30.4,30.42,15900.0,26.9324,26.9413,26.9236,26.9413,15900.0
2007-05-25 13:35:00,30.42,30.42,30.4,30.4,13200.0,26.9413,26.9413,26.9236,26.9236,13200.0
2007-05-25 13:40:00,30.4,30.44,30.4,30.43,21000.0,26.9236,26.959,26.9236,26.9501,21000.0
2007-05-25 13:45:00,30.43,30.49,30.38,30.41,49500.0,26.9501,27.0033,26.9059,26.9324,49500.0
2007-05-25 13:50:00,30.41,30.43,30.4,30.4,8200.0,26.9324,26.9501,26.9236,26.9236,8200.0
2007-05-25 13:55:00,30.4,30.4,30.39,30.39,8300.0,26.9236,26.9236,26.9147,26.9147,8300.0
2007-05-25 14:00:00,30.39,30.42,30.38,30.42,15600.0,26.9147,26.9413,26.9059,26.9413,15600.0
2007-05-25 14:05:00,30.42,30.43,30.41,30.42,8700.0,26.9413,26.9501,26.9324,26.9413,8700.0
2007-05-25 14:10:00,30.41,30.42,30.4,30.4,10600.0,26.9324,26.9413,26.9236,26.9236,10600.0
2007-05-25 14:15:00,30.4,30.41,30.33,30.35,28700.0,26.9236,26.9324,26.8616,26.8793,28700.0
2007-05-25 14:20:00,30.34,30.35,30.33,30.33,7200.0,26.8704,26.8793,26.8616,26.8616,7200.0
2007-05-25 14:25:00,30.34,30.35,30.29,30.3,21200.0,26.8704,26.8793,26.8262,26.835,21200.0
2007-05-25 14:30:00,30.3,30.35,30.3,30.35,18200.0,26.835,26.8793,26.835,26.8793,18200.0
2007-05-25 14:35:00,30.36,30.39,30.35,30.39,11500.0,26.8882,26.9147,26.8793,26.9147,11500.0
2007-05-25 14:40:00,30.39,30.39,30.35,30.38,33000.0,26.9147,26.9147,26.8793,26.9059,33000.0
2007-05-25 14:45:00,30.39,30.39,30.33,30.35,47300.0,26.9147,26.9147,26.8616,26.8793,47300.0
2007-05-25 14:50:00,30.36,30.36,30.3,30.33,36700.0,26.8882,26.8882,26.835,26.8616,36700.0
2007-05-25 14:55:00,30.34,30.38,30.32,30.35,23000.0,26.8704,26.9059,26.8527,26.8793,23000.0
2007-05-25 15:00:00,30.35,30.36,30.34,30.35,4100.0,26.8793,26.8882,26.8704,26.8793,4100.0
2007-05-25 15:05:00,30.35,30.36,30.31,30.31,41300.0,26.8793,26.8882,26.8439,26.8439,41300.0
2007-05-25 15:10:00,30.31,30.35,30.31,30.32,36000.0,26.8439,26.8793,26.8439,26.8527,36000.0
2007-05-25 15:15:00,30.33,30.34,30.32,30.34,7800.0,26.8616,26.8704,26.8527,26.8704,7800.0
2007-05-25 15:20:00,30.33,30.33,30.29,30.3,15900.0,26.8616,26.8616,26.8262,26.835,15900.0
2007-05-25 15:25:00,30.29,30.31,30.29,30.29,24400.0,26.8262,26.8439,26.8262,26.8262,24400.0
2007-05-25 15:30:00,30.3,30.32,30.29,30.32,27400.0,26.835,26.8527,26.8262,26.8527,27400.0
2007-05-25 15:35:00,30.32,30.35,30.32,30.35,17400.0,26.8527,26.8793,26.8527,26.8793,17400.0
2007-05-25 15:40:00,30.34,30.35,30.32,30.32,46800.0,26.8704,26.8793,26.8527,26.8527,46800.0
2007-05-25 15:45:00,30.32,30.32,30.3,30.3,40800.0,26.8527,26.8527,26.835,26.835,40800.0
2007-05-25 15:50:00,30.31,30.32,30.29,30.31,68500.0,26.8439,26.8527,26.8262,26.8439,68500.0
2007-05-25 15:55:00,30.31,30.32,30.27,30.27,84200.0,26.8439,26.8527,26.8084,26.8084,84200.0
2007-05-29 09:30:00,30.25,30.43,30.23,30.42,59100.0,26.7907,26.9501,26.773,26.9413,59100.0
2007-05-29 09:35:00,30.42,30.5,30.39,30.48,21300.0,26.9413,27.0121,26.9147,26.9944,21300.0
2007-05-29 09:40:00,30.46,30.47,30.39,30.41,14000.0,26.9767,26.9856,26.9147,26.9324,14000.0
2007-05-29 09:45:00,30.42,30.49,30.4,30.48,39000.0,26.9413,27.0033,26.9236,26.9944,39000.0
2007-05-29 09:50:00,30.48,30.53,30.48,30.53,32600.0,26.9944,27.0387,26.9944,27.0387,32600.0
2007-05-29 09:55:00,30.52,30.65,30.52,30.64,47300.0,27.0299,27.145,27.0299,27.1361,47300.0
2007-05-29 10:00:00,30.66,30.75,30.64,30.75,77300.0,27.1538,27.2336,27.1361,27.2336,77300.0
2007-05-29 10:05:00,30.75,30.75,30.57,30.67,57100.0,27.2336,27.2336,27.0741,27.1627,57100.0
2007-05-29 10:10:00,30.67,30.68,30.6,30.61,43700.0,27.1627,27.1716,27.1007,27.1096,43700.0
2007-05-29 10:15:00,30.62,30.7,30.54,30.67,88900.0,27.1184,27.1893,27.0476,27.1627,88900.0
2007-05-29 10:20:00,30.66,30.73,30.65,30.66,28500.0,27.1538,27.2158,27.145,27.1538,28500.0
2007-05-29 10:25:00,30.66,30.66,30.63,30.64,21600.0,27.1538,27.1538,27.1273,27.1361,21600.0
2007-05-29 10:30:00,30.64,30.73,30.63,30.7,50900.0,27.1361,27.2158,27.1273,27.1893,50900.0
2007-05-29 10:35:00,30.69,30.7,30.68,30.7,23200.0,27.1804,27.1893,27.1716,27.1893,23200.0
2007-05-29 10:40:00,30.69,30.74,30.69,30.7,34800.0,27.1804,27.2247,27.1804,27.1893,34800.0
2007-05-29 10:45:00,30.7,30.71,30.7,30.7,17700.0,27.1893,27.1981,27.1893,27.1893,17700.0
2007-05-29 10:50:00,30.7,30.73,30.7,30.71,18700.0,27.1893,27.2158,27.1893,27.1981,18700.0
2007-05-29 10:55:00,30.71,30.71,30.69,30.7,16000.0,27.1981,27.1981,27.1804,27.1893,16000.0
2007-05-29 11:00:00,30.7,30.71,30.7,30.7,8200.0,27.1893,27.1981,27.1893,27.1893,8200.0
2007-05-29 11:05:00,30.7,30.71,30.7,30.7,19900.0,27.1893,27.1981,27.1893,27.1893,19900.0
2007-05-29 11:10:00,30.7,30.74,30.7,30.73,44500.0,27.1893,27.2247,27.1893,27.2158,44500.0
2007-05-29 11:15:00,30.73,30.76,30.72,30.76,24200.0,27.2158,27.2424,27.207,27.2424,24200.0
2007-05-29 11:20:00,30.76,30.77,30.75,30.77,25900.0,27.2424,27.2513,27.2336,27.2513,25900.0
2007-05-29 11:25:00,30.76,30.77,30.73,30.74,28600.0,27.2424,27.2513,27.2158,27.2247,28600.0
2007-05-29 11:30:00,30.73,30.79,30.72,30.79,51700.0,27.2158,27.269,27.207,27.269,51700.0
2007-05-29 11:35:00,30.79,30.81,30.73,30.75,19700.0,27.269,27.2867,27.2158,27.2336,19700.0
2007-05-29 11:40:00,30.74,30.77,30.72,30.72,27600.0,27.2247,27.2513,27.207,27.207,27600.0
2007-05-29 11:45:00,30.72,30.74,30.71,30.71,22300.0,27.207,27.2247,27.1981,27.1981,22300.0
2007-05-29 11:50:00,30.71,30.72,30.71,30.71,16200.0,27.1981,27.207,27.1981,27.1981,16200.0
2007-05-29 11:55:00,30.71,30.72,30.67,30.67,43500.0,27.1981,27.207,27.1627,27.1627,43500.0
2007-05-29 12:00:00,30.67,30.67,30.62,30.62,25100.0,27.1627,27.1627,27.1184,27.1184,25100.0
2007-05-29 12:05:00,30.62,30.68,30.62,30.65,42500.0,27.1184,27.1716,27.1184,27.145,42500.0
2007-05-29 12:10:00,30.65,30.66,30.61,30.61,8900.0,27.145,27.1538,27.1096,27.1096,8900.0
2007-05-29 12:15:00,30.61,30.65,30.6,30.61,42800.0,27.1096,27.145,27.1007,27.1096,42800.0
2007-05-29 12:20:00,30.61,30.65,30.59,30.6,14300.0,27.1096,27.145,27.0919,27.1007,14300.0
2007-05-29 12:25:00,30.6,30.61,30.56,30.56,25400.0,27.1007,27.1096,27.0653,27.0653,25400.0
2007-05-29 12:30:00,30.56,30.59,30.53,30.55,40100.0,27.0653,27.0919,27.0387,27.0564,40100.0
2007-05-29 12:35:00,30.55,30.56,30.54,30.55,17200.0,27.0564,27.0653,27.0476,27.0564,17200.0
2007-05-29 12:40:00,30.55,30.63,30.55,30.63,44200.0,27.0564,27.1273,27.0564,27.1273,44200.0
2007-05-29 12:45:00,30.63,30.67,30.62,30.62,27200.0,27.1273,27.1627,27.1184,27.1184,27200.0
2007-05-29 12:50:00,30.62,30.63,30.61,30.61,16200.0,27.1184,27.1273,27.1096,27.1096,16200.0
2007-05-29 12:55:00,30.61,30.62,30.54,30.54,11200.0,27.1096,27.1184,27.0476,27.0476,11200.0
2007-05-29 13:00:00,30.54,30.55,30.52,30.55,19300.0,27.0476,27.0564,27.0299,27.0564,19300.0
2007-05-29 13:05:00,30.55,30.6,30.54,30.6,9700.0,27.0564,27.1007,27.0476,27.1007,9700.0
2007-05-29 13:10:00,30.59,30.6,30.58,30.58,7100.0,27.0919,27.1007,27.083,27.083,7100.0
2007-05-29 13:15:00,30.59,30.61,30.59,30.6,23000.0,27.0919,27.1096,27.0919,27.1007,23000.0
2007-05-29 13:20:00,30.59,30.59,30.46,30.46,50300.0,27.0919,27.0919,26.9767,26.9767,50300.0
2007-05-29 13:25:00,30.47,30.52,30.45,30.49,36400.0,26.9856,27.0299,26.9679,27.0033,36400.0
2007-05-29 13:30:00,30.49,30.53,30.47,30.52,11400.0,27.0033,27.0387,26.9856,27.0299,11400.0
2007-05-29 13:35:00,30.51,30.52,30.46,30.46,25000.0,27.021,27.0299,26.9767,26.9767,25000.0
2007-05-29 13:40:00,30.47,30.49,30.45,30.46,23800.0,26.9856,27.0033,26.9679,26.9767,23800.0
2007-05-29 13:45:00,30.46,30.47,30.44,30.44,17900.0,26.9767,26.9856,26.959,26.959,17900.0
2007-05-29 13:50:00,30.45,30.49,30.43,30.48,14900.0,26.9679,27.0033,26.9501,26.9944,14900.0
2007-05-29 13:55:00,30.48,30.52,30.47,30.52,15000.0,26.9944,27.0299,26.9856,27.0299,15000.0
2007-05-29 14:00:00,30.52,30.52,30.47,30.48,15900.0,27.0299,27.0299,26.9856,26.9944,15900.0
2007-05-29 14:05:00,30.48,30.56,30.48,30.56,39800.0,26.9944,27.0653,26.9944,27.0653,39800.0
2007-05-29 14:10:00,30.55,30.6,30.55,30.56,131700.0,27.0564,27.1007,27.0564,27.0653,131700.0
2007-05-29 14:15:00,30.56,30.56,30.5,30.54,18900.0,27.0653,27.0653,27.0121,27.0476,18900.0
2007-05-29 14:20:00,30.54,30.54,30.5,30.51,13500.0,27.0476,27.0476,27.0121,27.021,13500.0
2007-05-29 14:25:00,30.51,30.51,30.46,30.46,30300.0,27.021,27.021,26.9767,26.9767,30300.0
2007-05-29 14:30:00,30.46,30.46,30.4,30.44,55400.0,26.9767,26.9767,26.9236,26.959,55400.0
2007-05-29 14:35:00,30.44,30.45,30.42,30.44,12000.0,26.959,26.9679,26.9413,26.959,12000.0
2007-05-29 14:40:00,30.44,30.45,30.43,30.44,13700.0,26.959,26.9679,26.9501,26.959,13700.0
2007-05-29 14:45:00,30.44,30.45,30.4,30.41,57700.0,26.959,26.9679,26.9236,26.9324,57700.0
2007-05-29 14:50:00,30.42,30.46,30.38,30.46,86100.0,26.9413,26.9767,26.9059,26.9767,86100.0
2007-05-29 14:55:00,30.45,30.55,30.45,30.55,79900.0,26.9679,27.0564,26.9679,27.0564,79900.0
2007-05-29 15:00:00,30.54,30.56,30.52,30.53,66500.0,27.0476,27.0653,27.0299,27.0387,66500.0
2007-05-29 15:05:00,30.54,30.55,30.52,30.54,58200.0,27.0476,27.0564,27.0299,27.0476,58200.0
2007-05-29 15:10:00,30.53,30.56,30.53,30.55,53300.0,27.0387,27.0653,27.0387,27.0564,53300.0
2007-05-29 15:15:00,30.54,30.56,30.53,30.53,45300.0,27.0476,27.0653,27.0387,27.0387,45300.0
2007-05-29 15:20:00,30.53,30.53,30.49,30.51,53100.0,27.0387,27.0387,27.0033,27.021,53100.0
2007-05-29 15:25:00,30.5,30.51,30.49,30.5,26500.0,27.0121,27.021,27.0033,27.0121,26500.0
2007-05-29 15:30:00,30.49,30.49,30.42,30.46,69200.0,27.0033,27.0033,26.9413,26.9767,69200.0
2007-05-29 15:35:00,30.46,30.46,30.35,30.36,157500.0,26.9767,26.9767,26.8793,26.8882,157500.0
2007-05-29 15:40:00,30.35,30.41,30.35,30.4,93500.0,26.8793,26.9324,26.8793,26.9236,93500.0
2007-05-29 15:45:00,30.39,30.41,30.39,30.41,88900.0,26.9147,26.9324,26.9147,26.9324,88900.0
2007-05-29 15:50:00,30.4,30.41,30.37,30.38,87000.0,26.9236,26.9324,26.897,26.9059,87000.0
2007-05-29 15:55:00,30.38,30.38,30.29,30.34,238600.0,26.9059,26.9059,26.8262,26.8704,238600.0
2007-05-30 09:30:00,30.2,30.29,30.06,30.08,84800.0,26.7465,26.8262,26.6225,26.6402,84800.0
2007-05-30 09:35:00,30.09,30.12,29.92,29.94,94800.0,26.649,26.6756,26.4985,26.5162,94800.0
2007-05-30 09:40:00,29.92,29.99,29.9,29.95,62000.0,26.4985,26.5605,26.4808,26.525,62000.0
2007-05-30 09:45:00,29.95,30.02,29.94,30.01,35500.0,26.525,26.587,26.5162,26.5782,35500.0
2007-05-30 09:50:00,30.01,30.02,29.97,30.0,27200.0,26.5782,26.587,26.5428,26.5693,27200.0
2007-05-30 09:55:00,30.0,30.03,29.94,30.0,36400.0,26.5693,26.5959,26.5162,26.5693,36400.0
2007-05-30 10:00:00,30.0,30.0,29.96,29.99,29500.0,26.5693,26.5693,26.5339,26.5605,29500.0
2007-05-30 10:05:00,29.99,30.03,29.98,30.02,29600.0,26.5605,26.5959,26.5516,26.587,29600.0
2007-05-30 10:10:00,30.02,30.05,30.02,30.02,33300.0,26.587,26.6136,26.587,26.587,33300.0
2007-05-30 10:15:00,30.02,30.08,30.02,30.06,25100.0,26.587,26.6402,26.587,26.6225,25100.0
2007-05-30 10:20:00,30.07,30.1,30.03,30.08,39100.0,26.6313,26.6579,26.5959,26.6402,39100.0
2007-05-30 10:25:00,30.08,30.08,30.04,30.06,21200.0,26.6402,26.6402,26.6047,26.6225,21200.0
2007-05-30 10:30:00,30.06,30.08,29.98,29.98,49400.0,26.6225,26.6402,26.5516,26.5516,49400.0
2007-05-30 10:35:00,29.99,29.99,29.95,29.95,36900.0,26.5605,26.5605,26.525,26.525,36900.0
2007-05-30 10:40:00,29.94,29.95,29.83,29.84,45300.0,26.5162,26.525,26.4188,26.4276,45300.0
2007-05-30 10:45:00,29.85,29.85,29.77,29.81,64300.0,26.4365,26.4365,26.3656,26.4011,64300.0
2007-05-30 10:50:00,29.81,29.86,29.8,29.86,42000.0,26.4011,26.4453,26.3922,26.4453,42000.0
2007-05-30 10:55:00,29.86,29.87,29.83,29.84,29100.0,26.4453,26.4542,26.4188,26.4276,29100.0
2007-05-30 11:00:00,29.85,29.91,29.84,29.88,35600.0,26.4365,26.4896,26.4276,26.463,35600.0
2007-05-30 11:05:00,29.88,29.93,29.88,29.92,17200.0,26.463,26.5073,26.463,26.4985,17200.0
2007-05-30 11:10:00,29.93,29.94,29.92,29.92,19300.0,26.5073,26.5162,26.4985,26.4985,19300.0
2007-05-30 11:15:00,29.93,29.96,29.91,29.96,13300.0,26.5073,26.5339,26.4896,26.5339,13300.0
2007-05-30 11:20:00,29.96,30.05,29.95,30.04,45000.0,26.5339,26.6136,26.525,26.6047,45000.0
2007-05-30 11:25:00,30.03,30.03,29.98,30.0,54200.0,26.5959,26.5959,26.5516,26.5693,54200.0
2007-05-30 11:30:00,30.0,30.0,29.96,29.96,26100.0,26.5693,26.5693,26.5339,26.5339,26100.0
2007-05-30 11:35:00,29.97,29.98,29.95,29.98,22700.0,26.5428,26.5516,26.525,26.5516,22700.0
2007-05-30 11:40:00,29.99,30.02,29.98,30.02,23000.0,26.5605,26.587,26.5516,26.587,23000.0
2007-05-30 11:45:00,30.03,30.06,30.01,30.01,19700.0,26.5959,26.6225,26.5782,26.5782,19700.0
2007-05-30 11:50:00,30.02,30.02,30.0,30.02,10900.0,26.587,26.587,26.5693,26.587,10900.0
2007-05-30 11:55:00,30.02,30.02,30.0,30.01,15100.0,26.587,26.587,26.5693,26.5782,15100.0
2007-05-30 12:00:00,30.02,30.06,30.01,30.04,17800.0,26.587,26.6225,26.5782,26.6047,17800.0
2007-05-30 12:05:00,30.05,30.05,30.03,30.03,16200.0,26.6136,26.6136,26.5959,26.5959,16200.0
2007-05-30 12:10:00,30.04,30.04,30.01,30.02,12100.0,26.6047,26.6047,26.5782,26.587,12100.0
2007-05-30 12:15:00,30.02,30.02,30.0,30.01,12500.0,26.587,26.587,26.5693,26.5782,12500.0
2007-05-30 12:20:00,30.02,30.05,30.01,30.04,15300.0,26.587,26.6136,26.5782,26.6047,15300.0
2007-05-30 12:25:00,30.05,30.17,30.05,30.17,32300.0,26.6136,26.7199,26.6136,26.7199,32300.0
2007-05-30 12:30:00,30.16,30.2,30.16,30.19,25700.0,26.711,26.7465,26.711,26.7376,25700.0
2007-05-30 12:35:00,30.19,30.2,30.16,30.16,17900.0,26.7376,26.7465,26.711,26.711,17900.0
2007-05-30 12:40:00,30.17,30.17,30.15,30.16,17100.0,26.7199,26.7199,26.7022,26.711,17100.0
2007-05-30 12:45:00,30.16,30.2,30.15,30.19,21600.0,26.711,26.7465,26.7022,26.7376,21600.0
2007-05-30 12:50:00,30.2,30.23,30.18,30.23,57600.0,26.7465,26.773,26.7287,26.773,57600.0
2007-05-30 12:55:00,30.23,30.23,30.22,30.22,17100.0,26.773,26.773,26.7642,26.7642,17100.0
2007-05-30 13:00:00,30.22,30.23,30.22,30.22,15700.0,26.7642,26.773,26.7642,26.7642,15700.0
2007-05-30 13:05:00,30.23,30.27,30.22,30.27,26500.0,26.773,26.8084,26.7642,26.8084,26500.0
2007-05-30 13:10:00,30.27,30.3,30.26,30.26,33100.0,26.8084,26.835,26.7996,26.7996,33100.0
2007-05-30 13:15:00,30.27,30.27,30.25,30.27,27900.0,26.8084,26.8084,26.7907,26.8084,27900.0
2007-05-30 13:20:00,30.27,30.28,30.25,30.25,20200.0,26.8084,26.8173,26.7907,26.7907,20200.0
2007-05-30 13:25:00,30.26,30.26,30.25,30.25,12700.0,26.7996,26.7996,26.7907,26.7907,12700.0
2007-05-30 13:30:00,30.26,30.26,30.24,30.24,10700.0,26.7996,26.7996,26.7819,26.7819,10700.0
2007-05-30 13:35:00,30.24,30.29,30.15,30.15,46500.0,26.7819,26.8262,26.7022,26.7022,46500.0
2007-05-30 13:40:00,30.16,30.16,30.07,30.08,34200.0,26.711,26.711,26.6313,26.6402,34200.0
2007-05-30 13:45:00,30.08,30.13,30.07,30.12,23000.0,26.6402,26.6845,26.6313,26.6756,23000.0
2007-05-30 13:50:00,30.13,30.14,30.09,30.09,19700.0,26.6845,26.6933,26.649,26.649,19700.0
2007-05-30 13:55:00,30.1,30.13,30.08,30.11,38300.0,26.6579,26.6845,26.6402,26.6667,38300.0
2007-05-30 14:00:00,30.12,30.29,30.0,30.01,88100.0,26.6756,26.8262,26.5693,26.5782,88100.0
2007-05-30 14:05:00,30.01,30.03,29.93,29.98,79200.0,26.5782,26.5959,26.5073,26.5516,79200.0
2007-05-30 14:10:00,29.98,30.05,29.98,30.02,28600.0,26.5516,26.6136,26.5516,26.587,28600.0
2007-05-30 14:15:00,30.02,30.09,30.01,30.07,25100.0,26.587,26.649,26.5782,26.6313,25100.0
2007-05-30 14:20:00,30.08,30.08,30.0,30.03,26200.0,26.6402,26.6402,26.5693,26.5959,26200.0
2007-05-30 14:25:00,30.04,30.13,30.01,30.12,31700.0,26.6047,26.6845,26.5782,26.6756,31700.0
2007-05-30 14:30:00,30.13,30.17,30.07,30.12,29800.0,26.6845,26.7199,26.6313,26.6756,29800.0
2007-05-30 14:35:00,30.13,30.2,30.13,30.19,22900.0,26.6845,26.7465,26.6845,26.7376,22900.0
2007-05-30 14:40:00,30.19,30.23,30.18,30.22,17300.0,26.7376,26.773,26.7287,26.7642,17300.0
2007-05-30 14:45:00,30.23,30.27,30.22,30.26,28700.0,26.773,26.8084,26.7642,26.7996,28700.0
2007-05-30 14:50:00,30.26,30.29,30.24,30.29,25500.0,26.7996,26.8262,26.7819,26.8262,25500.0
2007-05-30 14:55:00,30.29,30.33,30.28,30.33,32000.0,26.8262,26.8616,26.8173,26.8616,32000.0
2007-05-30 15:00:00,30.33,30.37,30.33,30.35,38900.0,26.8616,26.897,26.8616,26.8793,38900.0
2007-05-30 15:05:00,30.34,30.35,30.34,30.35,18200.0,26.8704,26.8793,26.8704,26.8793,18200.0
2007-05-30 15:10:00,30.34,30.35,30.33,30.33,21400.0,26.8704,26.8793,26.8616,26.8616,21400.0
2007-05-30 15:15:00,30.32,30.34,30.3,30.32,24500.0,26.8527,26.8704,26.835,26.8527,24500.0
2007-05-30 15:20:00,30.32,30.33,30.3,30.31,19800.0,26.8527,26.8616,26.835,26.8439,19800.0
2007-05-30 15:25:00,30.31,30.31,30.29,30.3,50400.0,26.8439,26.8439,26.8262,26.835,50400.0
2007-05-30 15:30:00,30.31,30.32,30.3,30.31,68000.0,26.8439,26.8527,26.835,26.8439,68000.0
2007-05-30 15:35:00,30.31,30.31,30.28,30.3,90300.0,26.8439,26.8439,26.8173,26.835,90300.0
2007-05-30 15:40:00,30.3,30.31,30.29,30.3,104800.0,26.835,26.8439,26.8262,26.835,104800.0
2007-05-30 15:45:00,30.29,30.35,30.29,30.34,100100.0,26.8262,26.8793,26.8262,26.8704,100100.0
2007-05-30 15:50:00,30.35,30.46,30.35,30.45,159800.0,26.8793,26.9767,26.8793,26.9679,159800.0
2007-05-30 15:55:00,30.45,30.53,30.45,30.53,185800.0,26.9679,27.0387,26.9679,27.0387,185800.0
2007-05-31 09:30:00,30.42,30.5,30.33,30.36,38300.0,26.9413,27.0121,26.8616,26.8882,38300.0
2007-05-31 09:35:00,30.33,30.44,30.33,30.41,28900.0,26.8616,26.959,26.8616,26.9324,28900.0
2007-05-31 09:40:00,30.41,30.5,30.41,30.48,43300.0,26.9324,27.0121,26.9324,26.9944,43300.0
2007-05-31 09:45:00,30.47,30.49,30.44,30.44,26100.0,26.9856,27.0033,26.959,26.959,26100.0
2007-05-31 09:50:00,30.44,30.49,30.44,30.47,27100.0,26.959,27.0033,26.959,26.9856,27100.0
2007-05-31 09:55:00,30.47,30.47,30.4,30.4,13400.0,26.9856,26.9856,26.9236,26.9236,13400.0
2007-05-31 10:00:00,30.4,30.49,30.4,30.45,24200.0,26.9236,27.0033,26.9236,26.9679,24200.0
2007-05-31 10:05:00,30.45,30.46,30.41,30.46,27000.0,26.9679,26.9767,26.9324,26.9767,27000.0
2007-05-31 10:10:00,30.46,30.46,30.37,30.41,23900.0,26.9767,26.9767,26.897,26.9324,23900.0
2007-05-31 10:15:00,30.41,30.48,30.4,30.48,11000.0,26.9324,26.9944,26.9236,26.9944,11000.0
2007-05-31 10:20:00,30.48,30.5,30.46,30.46,21800.0,26.9944,27.0121,26.9767,26.9767,21800.0
2007-05-31 10:25:00,30.46,30.48,30.45,30.47,42300.0,26.9767,26.9944,26.9679,26.9856,42300.0
2007-05-31 10:30:00,30.48,30.5,30.46,30.49,37000.0,26.9944,27.0121,26.9767,27.0033,37000.0
2007-05-31 10:35:00,30.5,30.5,30.47,30.49,27800.0,27.0121,27.0121,26.9856,27.0033,27800.0
2007-05-31 10:40:00,30.48,30.49,30.47,30.48,7600.0,26.9944,27.0033,26.9856,26.9944,7600.0
2007-05-31 10:45:00,30.47,30.48,30.46,30.46,9900.0,26.9856,26.9944,26.9767,26.9767,9900.0
2007-05-31 10:50:00,30.46,30.47,30.45,30.45,8400.0,26.9767,26.9856,26.9679,26.9679,8400.0
2007-05-31 10:55:00,30.45,30.48,30.45,30.45,24100.0,26.9679,26.9944,26.9679,26.9679,24100.0
2007-05-31 11:00:00,30.45,30.47,30.45,30.45,14700.0,26.9679,26.9856,26.9679,26.9679,14700.0
2007-05-31 11:05:00,30.45,30.46,30.4,30.41,16000.0,26.9679,26.9767,26.9236,26.9324,16000.0
2007-05-31 11:10:00,30.41,30.42,30.33,30.33,20600.0,26.9324,26.9413,26.8616,26.8616,20600.0
2007-05-31 11:15:00,30.34,30.35,30.28,30.32,30500.0,26.8704,26.8793,26.8173,26.8527,30500.0
2007-05-31 11:20:00,30.32,30.36,30.31,30.33,26100.0,26.8527,26.8882,26.8439,26.8616,26100.0
2007-05-31 11:25:00,30.32,30.33,30.28,30.29,16100.0,26.8527,26.8616,26.8173,26.8262,16100.0
2007-05-31 11:30:00,30.28,30.29,30.28,30.29,9900.0,26.8173,26.8262,26.8173,26.8262,9900.0
2007-05-31 11:35:00,30.29,30.29,30.28,30.28,11900.0,26.8262,26.8262,26.8173,26.8173,11900.0
2007-05-31 11:40:00,30.28,30.29,30.26,30.27,20400.0,26.8173,26.8262,26.7996,26.8084,20400.0
2007-05-31 11:45:00,30.27,30.28,30.26,30.28,23700.0,26.8084,26.8173,26.7996,26.8173,23700.0
2007-05-31 11:50:00,30.28,30.31,30.28,30.3,31800.0,26.8173,26.8439,26.8173,26.835,31800.0
2007-05-31 11:55:00,30.3,30.3,30.26,30.29,30800.0,26.835,26.835,26.7996,26.8262,30800.0
2007-05-31 12:00:00,30.28,30.3,30.28,30.3,11900.0,26.8173,26.835,26.8173,26.835,11900.0
2007-05-31 12:05:00,30.3,30.31,30.28,30.29,32400.0,26.835,26.8439,26.8173,26.8262,32400.0
2007-05-31 12:10:00,30.29,30.31,30.29,30.3,20000.0,26.8262,26.8439,26.8262,26.835,20000.0
2007-05-31 12:15:00,30.29,30.31,30.29,30.3,26600.0,26.8262,26.8439,26.8262,26.835,26600.0
2007-05-31 12:20:00,30.3,30.31,30.29,30.3,16800.0,26.835,26.8439,26.8262,26.835,16800.0
2007-05-31 12:25:00,30.3,30.3,30.29,30.3,12200.0,26.835,26.835,26.8262,26.835,12200.0
2007-05-31 12:30:00,30.29,30.31,30.29,30.3,29400.0,26.8262,26.8439,26.8262,26.835,29400.0
2007-05-31 12:35:00,30.3,30.34,30.29,30.34,12300.0,26.835,26.8704,26.8262,26.8704,12300.0
2007-05-31 12:40:00,30.33,30.35,30.33,30.34,10800.0,26.8616,26.8793,26.8616,26.8704,10800.0
2007-05-31 12:45:00,30.35,30.35,30.34,30.34,5400.0,26.8793,26.8793,26.8704,26.8704,5400.0
2007-05-31 12:50:00,30.34,30.37,30.34,30.34,31100.0,26.8704,26.897,26.8704,26.8704,31100.0
2007-05-31 12:55:00,30.35,30.36,30.34,30.36,11700.0,26.8793,26.8882,26.8704,26.8882,11700.0
2007-05-31 13:00:00,30.36,30.39,30.36,30.39,6300.0,26.8882,26.9147,26.8882,26.9147,6300.0
2007-05-31 13:05:00,30.38,30.39,30.38,30.38,19200.0,26.9059,26.9147,26.9059,26.9059,19200.0
2007-05-31 13:10:00,30.39,30.42,30.38,30.42,31800.0,26.9147,26.9413,26.9059,26.9413,31800.0
2007-05-31 13:15:00,30.41,30.41,30.38,30.39,27700.0,26.9324,26.9324,26.9059,26.9147,27700.0
2007-05-31 13:20:00,30.38,30.39,30.36,30.37,26000.0,26.9059,26.9147,26.8882,26.897,26000.0
2007-05-31 13:25:00,30.37,30.37,30.33,30.35,47200.0,26.897,26.897,26.8616,26.8793,47200.0
2007-05-31 13:30:00,30.36,30.37,30.35,30.37,10000.0,26.8882,26.897,26.8793,26.897,10000.0
2007-05-31 13:35:00,30.37,30.38,30.36,30.37,23300.0,26.897,26.9059,26.8882,26.897,23300.0
2007-05-31 13:40:00,30.36,30.39,30.32,30.34,23400.0,26.8882,26.9147,26.8527,26.8704,23400.0
2007-05-31 13:45:00,30.34,30.38,30.34,30.38,8200.0,26.8704,26.9059,26.8704,26.9059,8200.0
2007-05-31 13:50:00,30.38,30.41,30.37,30.37,21300.0,26.9059,26.9324,26.897,26.897,21300.0
2007-05-31 13:55:00,30.38,30.4,30.37,30.39,9700.0,26.9059,26.9236,26.897,26.9147,9700.0
2007-05-31 14:00:00,30.4,30.4,30.39,30.4,3900.0,26.9236,26.9236,26.9147,26.9236,3900.0
2007-05-31 14:05:00,30.4,30.44,30.38,30.44,30400.0,26.9236,26.959,26.9059,26.959,30400.0
2007-05-31 14:10:00,30.44,30.46,30.44,30.45,6600.0,26.959,26.9767,26.959,26.9679,6600.0
2007-05-31 14:15:00,30.45,30.46,30.41,30.41,13500.0,26.9679,26.9767,26.9324,26.9324,13500.0
2007-05-31 14:20:00,30.41,30.43,30.4,30.43,29800.0,26.9324,26.9501,26.9236,26.9501,29800.0
2007-05-31 14:25:00,30.43,30.45,30.43,30.45,8100.0,26.9501,26.9679,26.9501,26.9679,8100.0
2007-05-31 14:30:00,30.45,30.5,30.45,30.48,21600.0,26.9679,27.0121,26.9679,26.9944,21600.0
2007-05-31 14:35:00,30.48,30.49,30.47,30.47,10900.0,26.9944,27.0033,26.9856,26.9856,10900.0
2007-05-31 14:40:00,30.47,30.49,30.47,30.48,15400.0,26.9856,27.0033,26.9856,26.9944,15400.0
2007-05-31 14:45:00,30.49,30.52,30.49,30.52,14500.0,27.0033,27.0299,27.0033,27.0299,14500.0
2007-05-31 14:50:00,30.51,30.55,30.51,30.54,36700.0,27.021,27.0564,27.021,27.0476,36700.0
2007-05-31 14:55:00,30.55,30.57,30.54,30.56,22200.0,27.0564,27.0741,27.0476,27.0653,22200.0
2007-05-31 15:00:00,30.57,30.58,30.56,30.57,48500.0,27.0741,27.083,27.0653,27.0741,48500.0
2007-05-31 15:05:00,30.56,30.58,30.56,30.57,23700.0,27.0653,27.083,27.0653,27.0741,23700.0
2007-05-31 15:10:00,30.57,30.58,30.57,30.57,12400.0,27.0741,27.083,27.0741,27.0741,12400.0
2007-05-31 15:15:00,30.57,30.59,30.57,30.59,61900.0,27.0741,27.0919,27.0741,27.0919,61900.0
2007-05-31 15:20:00,30.58,30.59,30.58,30.59,32400.0,27.083,27.0919,27.083,27.0919,32400.0
2007-05-31 15:25:00,30.59,30.59,30.56,30.56,28300.0,27.0919,27.0919,27.0653,27.0653,28300.0
2007-05-31 15:30:00,30.56,30.56,30.5,30.51,41900.0,27.0653,27.0653,27.0121,27.021,41900.0
2007-05-31 15:35:00,30.51,30.52,30.49,30.5,30700.0,27.021,27.0299,27.0033,27.0121,30700.0
2007-05-31 15:40:00,30.49,30.5,30.47,30.48,41400.0,27.0033,27.0121,26.9856,26.9944,41400.0
2007-05-31 15:45:00,30.49,30.5,30.48,30.5,37100.0,27.0033,27.0121,26.9944,27.0121,37100.0
2007-05-31 15:50:00,30.49,30.49,30.45,30.47,106400.0,27.0033,27.0033,26.9679,26.9856,106400.0
2007-05-31 15:55:00,30.46,30.56,30.46,30.5,112100.0,26.9767,27.0653,26.9767,27.0121,112100.0
2007-06-01 09:30:00,30.49,30.51,30.42,30.51,54500.0,27.0033,27.021,26.9413,27.021,54500.0
2007-06-01 09:35:00,30.5,30.75,30.5,30.75,32500.0,27.0121,27.2336,27.0121,27.2336,32500.0
2007-06-01 09:40:00,30.75,30.89,30.72,30.88,50900.0,27.2336,27.3575,27.207,27.3487,50900.0
2007-06-01 09:45:00,30.86,30.91,30.86,30.9,22000.0,27.331,27.3753,27.331,27.3664,22000.0
2007-06-01 09:50:00,30.9,30.94,30.9,30.93,21800.0,27.3664,27.4018,27.3664,27.393,21800.0
2007-06-01 09:55:00,30.94,30.94,30.91,30.92,15400.0,27.4018,27.4018,27.3753,27.3841,15400.0
2007-06-01 10:00:00,30.92,30.97,30.91,30.96,42000.0,27.3841,27.4284,27.3753,27.4195,42000.0
2007-06-01 10:05:00,30.97,30.98,30.79,30.84,31000.0,27.4284,27.4373,27.269,27.3133,31000.0
2007-06-01 10:10:00,30.84,30.84,30.73,30.73,24700.0,27.3133,27.3133,27.2158,27.2158,24700.0
2007-06-01 10:15:00,30.74,30.77,30.72,30.72,27100.0,27.2247,27.2513,27.207,27.207,27100.0
2007-06-01 10:20:00,30.73,30.73,30.63,30.63,7200.0,27.2158,27.2158,27.1273,27.1273,7200.0
2007-06-01 10:25:00,30.63,30.63,30.55,30.61,28100.0,27.1273,27.1273,27.0564,27.1096,28100.0
2007-06-01 10:30:00,30.61,30.66,30.6,30.65,14600.0,27.1096,27.1538,27.1007,27.145,14600.0
2007-06-01 10:35:00,30.66,30.67,30.62,30.65,14200.0,27.1538,27.1627,27.1184,27.145,14200.0
2007-06-01 10:40:00,30.64,30.66,30.58,30.63,9600.0,27.1361,27.1538,27.083,27.1273,9600.0
2007-06-01 10:45:00,30.64,30.66,30.63,30.66,16500.0,27.1361,27.1538,27.1273,27.1538,16500.0
2007-06-01 10:50:00,30.66,30.67,30.6,30.63,23600.0,27.1538,27.1627,27.1007,27.1273,23600.0
2007-06-01 10:55:00,30.62,30.62,30.58,30.61,21800.0,27.1184,27.1184,27.083,27.1096,21800.0
2007-06-01 11:00:00,30.61,30.74,30.61,30.73,23700.0,27.1096,27.2247,27.1096,27.2158,23700.0
2007-06-01 11:05:00,30.74,30.78,30.71,30.75,25000.0,27.2247,27.2601,27.1981,27.2336,25000.0
2007-06-01 11:10:00,30.74,30.76,30.74,30.75,7000.0,27.2247,27.2424,27.2247,27.2336,7000.0
2007-06-01 11:15:00,30.75,30.78,30.75,30.75,15800.0,27.2336,27.2601,27.2336,27.2336,15800.0
2007-06-01 11:20:00,30.76,30.76,30.69,30.69,12800.0,27.2424,27.2424,27.1804,27.1804,12800.0
2007-06-01 11:25:00,30.7,30.73,30.69,30.73,26900.0,27.1893,27.2158,27.1804,27.2158,26900.0
2007-06-01 11:30:00,30.74,30.77,30.74,30.76,10900.0,27.2247,27.2513,27.2247,27.2424,10900.0
2007-06-01 11:35:00,30.77,30.81,30.76,30.81,27900.0,27.2513,27.2867,27.2424,27.2867,27900.0
2007-06-01 11:40:00,30.81,30.85,30.81,30.83,20600.0,27.2867,27.3221,27.2867,27.3044,20600.0
2007-06-01 11:45:00,30.83,30.9,30.83,30.89,40600.0,27.3044,27.3664,27.3044,27.3575,40600.0
2007-06-01 11:50:00,30.88,30.9,30.88,30.89,24200.0,27.3487,27.3664,27.3487,27.3575,24200.0
2007-06-01 11:55:00,30.89,30.9,30.86,30.86,19300.0,27.3575,27.3664,27.331,27.331,19300.0
2007-06-01 12:00:00,30.86,30.86,30.83,30.83,19700.0,27.331,27.331,27.3044,27.3044,19700.0
2007-06-01 12:05:00,30.83,30.84,30.8,30.81,20100.0,27.3044,27.3133,27.2778,27.2867,20100.0
2007-06-01 12:10:00,30.8,30.83,30.8,30.82,65600.0,27.2778,27.3044,27.2778,27.2956,65600.0
2007-06-01 12:15:00,30.83,30.86,30.83,30.84,16500.0,27.3044,27.331,27.3044,27.3133,16500.0
2007-06-01 12:20:00,30.84,30.84,30.8,30.81,48200.0,27.3133,27.3133,27.2778,27.2867,48200.0
2007-06-01 12:25:00,30.81,30.86,30.81,30.86,43600.0,27.2867,27.331,27.2867,27.331,43600.0
2007-06-01 12:30:00,30.85,30.88,30.82,30.82,19500.0,27.3221,27.3487,27.2956,27.2956,19500.0
2007-06-01 12:35:00,30.82,30.85,30.76,30.82,24000.0,27.2956,27.3221,27.2424,27.2956,24000.0
2007-06-01 12:40:00,30.82,30.83,30.81,30.82,15000.0,27.2956,27.3044,27.2867,27.2956,15000.0
2007-06-01 12:45:00,30.82,30.83,30.82,30.82,30900.0,27.2956,27.3044,27.2956,27.2956,30900.0
2007-06-01 12:50:00,30.83,30.83,30.82,30.83,7000.0,27.3044,27.3044,27.2956,27.3044,7000.0
2007-06-01 12:55:00,30.83,30.84,30.82,30.83,6400.0,27.3044,27.3133,27.2956,27.3044,6400.0
2007-06-01 13:00:00,30.83,30.84,30.81,30.82,20500.0,27.3044,27.3133,27.2867,27.2956,20500.0
2007-06-01 13:05:00,30.82,30.84,30.81,30.84,16400.0,27.2956,27.3133,27.2867,27.3133,16400.0
2007-06-01 13:10:00,30.85,30.86,30.85,30.85,9100.0,27.3221,27.331,27.3221,27.3221,9100.0
2007-06-01 13:15:00,30.85,30.93,30.84,30.93,51100.0,27.3221,27.393,27.3133,27.393,51100.0
2007-06-01 13:20:00,30.92,30.93,30.85,30.85,31900.0,27.3841,27.393,27.3221,27.3221,31900.0
2007-06-01 13:25:00,30.86,30.88,30.85,30.88,5000.0,27.331,27.3487,27.3221,27.3487,5000.0
2007-06-01 13:30:00,30.88,30.91,30.87,30.88,23800.0,27.3487,27.3753,27.3398,27.3487,23800.0
2007-06-01 13:35:00,30.88,30.91,30.84,30.87,27400.0,27.3487,27.3753,27.3133,27.3398,27400.0
2007-06-01 13:40:00,30.85,30.88,30.84,30.87,29000.0,27.3221,27.3487,27.3133,27.3398,29000.0
2007-06-01 13:45:00,30.87,30.88,30.86,30.88,32600.0,27.3398,27.3487,27.331,27.3487,32600.0
2007-06-01 13:50:00,30.88,30.88,30.83,30.84,33300.0,27.3487,27.3487,27.3044,27.3133,33300.0
2007-06-01 13:55:00,30.84,30.86,30.82,30.82,16100.0,27.3133,27.331,27.2956,27.2956,16100.0
2007-06-01 14:00:00,30.82,30.86,30.82,30.83,22000.0,27.2956,27.331,27.2956,27.3044,22000.0
2007-06-01 14:05:00,30.83,30.83,30.82,30.82,15500.0,27.3044,27.3044,27.2956,27.2956,15500.0
2007-06-01 14:10:00,30.82,30.86,30.82,30.84,44600.0,27.2956,27.331,27.2956,27.3133,44600.0
2007-06-01 14:15:00,30.84,30.86,30.5,30.84,36700.0,27.3133,27.331,27.0121,27.3133,36700.0
2007-06-01 14:20:00,30.85,30.85,30.82,30.84,29500.0,27.3221,27.3221,27.2956,27.3133,29500.0
2007-06-01 14:25:00,30.83,30.85,30.83,30.85,10000.0,27.3044,27.3221,27.3044,27.3221,10000.0
2007-06-01 14:30:00,30.84,30.86,30.84,30.85,27800.0,27.3133,27.331,27.3133,27.3221,27800.0
2007-06-01 14:35:00,30.85,30.89,30.85,30.88,50400.0,27.3221,27.3575,27.3221,27.3487,50400.0
2007-06-01 14:40:00,30.88,30.89,30.87,30.88,20800.0,27.3487,27.3575,27.3398,27.3487,20800.0
2007-06-01 14:45:00,30.88,30.91,30.88,30.9,16200.0,27.3487,27.3753,27.3487,27.3664,16200.0
2007-06-01 14:50:00,30.9,30.93,30.9,30.93,27700.0,27.3664,27.393,27.3664,27.393,27700.0
2007-06-01 14:55:00,30.93,30.95,30.9,30.94,43600.0,27.393,27.4107,27.3664,27.4018,43600.0
2007-06-01 15:00:00,30.94,30.94,30.82,30.84,27300.0,27.4018,27.4018,27.2956,27.3133,27300.0
2007-06-01 15:05:00,30.84,30.88,30.84,30.88,18100.0,27.3133,27.3487,27.3133,27.3487,18100.0
2007-06-01 15:10:00,30.87,30.87,30.82,30.85,47700.0,27.3398,27.3398,27.2956,27.3221,47700.0
2007-06-01 15:15:00,30.86,30.88,30.85,30.86,22000.0,27.331,27.3487,27.3221,27.331,22000.0
2007-06-01 15:20:00,30.87,30.88,30.85,30.85,31000.0,27.3398,27.3487,27.3221,27.3221,31000.0
2007-06-01 15:25:00,30.86,30.89,30.85,30.87,26400.0,27.331,27.3575,27.3221,27.3398,26400.0
2007-06-01 15:30:00,30.87,30.88,30.85,30.85,48700.0,27.3398,27.3487,27.3221,27.3221,48700.0
2007-06-01 15:35:00,30.85,30.89,30.84,30.88,45800.0,27.3221,27.3575,27.3133,27.3487,45800.0
2007-06-01 15:40:00,30.88,30.91,30.88,30.89,63700.0,27.3487,27.3753,27.3487,27.3575,63700.0
2007-06-01 15:45:00,30.89,30.89,30.86,30.86,55500.0,27.3575,27.3575,27.331,27.331,55500.0
2007-06-01 15:50:00,30.86,30.86,30.79,30.8,72800.0,27.331,27.331,27.269,27.2778,72800.0
2007-06-01 15:55:00,30.8,30.81,30.75,30.77,113100.0,27.2778,27.2867,27.2336,27.2513,113100.0
2007-06-04 09:30:00,30.53,30.56,30.37,30.46,58400.0,27.0387,27.0653,26.897,26.9767,58400.0
2007-06-04 09:35:00,30.46,30.47,30.2,30.23,51700.0,26.9767,26.9856,26.7465,26.773,51700.0
2007-06-04 09:40:00,30.24,30.46,30.24,30.46,66400.0,26.7819,26.9767,26.7819,26.9767,66400.0
2007-06-04 09:45:00,30.47,30.53,30.47,30.51,37300.0,26.9856,27.0387,26.9856,27.021,37300.0
2007-06-04 09:50:00,30.5,30.55,30.49,30.5,91400.0,27.0121,27.0564,27.0033,27.0121,91400.0
2007-06-04 09:55:00,30.5,30.51,30.41,30.41,60300.0,27.0121,27.021,26.9324,26.9324,60300.0
2007-06-04 10:00:00,30.41,30.41,30.33,30.34,45200.0,26.9324,26.9324,26.8616,26.8704,45200.0
2007-06-04 10:05:00,30.33,30.39,30.31,30.37,34100.0,26.8616,26.9147,26.8439,26.897,34100.0
2007-06-04 10:10:00,30.36,30.37,30.3,30.3,28600.0,26.8882,26.897,26.835,26.835,28600.0
2007-06-04 10:15:00,30.3,30.31,30.26,30.29,41600.0,26.835,26.8439,26.7996,26.8262,41600.0
2007-06-04 10:20:00,30.29,30.32,30.26,30.27,37900.0,26.8262,26.8527,26.7996,26.8084,37900.0
2007-06-04 10:25:00,30.26,30.31,30.26,30.31,43100.0,26.7996,26.8439,26.7996,26.8439,43100.0
2007-06-04 10:30:00,30.31,30.34,30.29,30.32,28600.0,26.8439,26.8704,26.8262,26.8527,28600.0
2007-06-04 10:35:00,30.32,30.32,30.28,30.29,49400.0,26.8527,26.8527,26.8173,26.8262,49400.0
2007-06-04 10:40:00,30.29,30.32,30.28,30.3,49000.0,26.8262,26.8527,26.8173,26.835,49000.0
2007-06-04 10:45:00,30.31,30.31,30.27,30.27,35600.0,26.8439,26.8439,26.8084,26.8084,35600.0
2007-06-04 10:50:00,30.27,30.27,30.23,30.25,43700.0,26.8084,26.8084,26.773,26.7907,43700.0
2007-06-04 10:55:00,30.25,30.28,30.25,30.28,20500.0,26.7907,26.8173,26.7907,26.8173,20500.0
2007-06-04 11:00:00,30.27,30.27,30.23,30.24,32400.0,26.8084,26.8084,26.773,26.7819,32400.0
2007-06-04 11:05:00,30.24,30.27,30.23,30.26,25700.0,26.7819,26.8084,26.773,26.7996,25700.0
2007-06-04 11:10:00,30.26,30.29,30.23,30.28,35100.0,26.7996,26.8262,26.773,26.8173,35100.0
2007-06-04 11:15:00,30.28,30.28,30.26,30.27,15400.0,26.8173,26.8173,26.7996,26.8084,15400.0
2007-06-04 11:20:00,30.26,30.26,30.22,30.25,22500.0,26.7996,26.7996,26.7642,26.7907,22500.0
2007-06-04 11:25:00,30.25,30.28,30.25,30.25,23600.0,26.7907,26.8173,26.7907,26.7907,23600.0
2007-06-04 11:30:00,30.25,30.25,30.22,30.24,39400.0,26.7907,26.7907,26.7642,26.7819,39400.0
2007-06-04 11:35:00,30.24,30.25,30.21,30.21,21300.0,26.7819,26.7907,26.7553,26.7553,21300.0
2007-06-04 11:40:00,30.22,30.22,30.2,30.21,29700.0,26.7642,26.7642,26.7465,26.7553,29700.0
2007-06-04 11:45:00,30.2,30.23,30.2,30.23,33300.0,26.7465,26.773,26.7465,26.773,33300.0
2007-06-04 11:50:00,30.24,30.25,30.22,30.23,34100.0,26.7819,26.7907,26.7642,26.773,34100.0
2007-06-04 11:55:00,30.23,30.24,30.22,30.23,24300.0,26.773,26.7819,26.7642,26.773,24300.0
2007-06-04 12:00:00,30.23,30.23,30.22,30.22,25700.0,26.773,26.773,26.7642,26.7642,25700.0
2007-06-04 12:05:00,30.23,30.23,30.22,30.23,16200.0,26.773,26.773,26.7642,26.773,16200.0
2007-06-04 12:10:00,30.23,30.24,30.22,30.23,22100.0,26.773,26.7819,26.7642,26.773,22100.0
2007-06-04 12:15:00,30.26,30.26,30.23,30.24,167800.0,26.7996,26.7996,26.773,26.7819,167800.0
2007-06-04 12:20:00,30.25,30.28,30.24,30.26,44400.0,26.7907,26.8173,26.7819,26.7996,44400.0
2007-06-04 12:25:00,30.26,30.29,30.26,30.29,7000.0,26.7996,26.8262,26.7996,26.8262,7000.0
2007-06-04 12:30:00,30.29,30.37,30.26,30.37,45300.0,26.8262,26.897,26.7996,26.897,45300.0
2007-06-04 12:35:00,30.36,30.41,30.36,30.4,18000.0,26.8882,26.9324,26.8882,26.9236,18000.0
2007-06-04 12:40:00,30.4,30.4,30.31,30.34,29800.0,26.9236,26.9236,26.8439,26.8704,29800.0
2007-06-04 12:45:00,30.34,30.34,30.3,30.31,32600.0,26.8704,26.8704,26.835,26.8439,32600.0
2007-06-04 12:50:00,30.32,30.32,30.3,30.31,9000.0,26.8527,26.8527,26.835,26.8439,9000.0
2007-06-04 12:55:00,30.3,30.32,30.3,30.32,9000.0,26.835,26.8527,26.835,26.8527,9000.0
2007-06-04 13:00:00,30.31,30.33,30.31,30.32,15200.0,26.8439,26.8616,26.8439,26.8527,15200.0
2007-06-04 13:05:00,30.32,30.33,30.3,30.3,11000.0,26.8527,26.8616,26.835,26.835,11000.0
2007-06-04 13:10:00,30.3,30.31,30.28,30.29,15200.0,26.835,26.8439,26.8173,26.8262,15200.0
2007-06-04 13:15:00,30.29,30.3,30.26,30.26,15200.0,26.8262,26.835,26.7996,26.7996,15200.0
2007-06-04 13:20:00,30.26,30.27,30.22,30.23,25000.0,26.7996,26.8084,26.7642,26.773,25000.0
2007-06-04 13:25:00,30.23,30.25,30.21,30.25,42300.0,26.773,26.7907,26.7553,26.7907,42300.0
2007-06-04 13:30:00,30.26,30.3,30.25,30.29,31800.0,26.7996,26.835,26.7907,26.8262,31800.0
2007-06-04 13:35:00,30.29,30.32,30.29,30.3,21400.0,26.8262,26.8527,26.8262,26.835,21400.0
2007-06-04 13:40:00,30.3,30.3,30.29,30.29,13300.0,26.835,26.835,26.8262,26.8262,13300.0
2007-06-04 13:45:00,30.29,30.3,30.29,30.29,8200.0,26.8262,26.835,26.8262,26.8262,8200.0
2007-06-04 13:50:00,30.3,30.3,30.26,30.26,19000.0,26.835,26.835,26.7996,26.7996,19000.0
2007-06-04 13:55:00,30.27,30.29,30.26,30.28,21200.0,26.8084,26.8262,26.7996,26.8173,21200.0
2007-06-04 14:00:00,30.29,30.29,30.28,30.28,11500.0,26.8262,26.8262,26.8173,26.8173,11500.0
2007-06-04 14:05:00,30.29,30.29,30.25,30.26,29400.0,26.8262,26.8262,26.7907,26.7996,29400.0
2007-06-04 14:10:00,30.27,30.27,30.26,30.26,15300.0,26.8084,26.8084,26.7996,26.7996,15300.0
2007-06-04 14:15:00,30.26,30.27,30.21,30.21,18500.0,26.7996,26.8084,26.7553,26.7553,18500.0
2007-06-04 14:20:00,30.21,30.23,30.21,30.22,23300.0,26.7553,26.773,26.7553,26.7642,23300.0
2007-06-04 14:25:00,30.22,30.25,30.21,30.24,22300.0,26.7642,26.7907,26.7553,26.7819,22300.0
2007-06-04 14:30:00,30.24,30.25,30.2,30.25,41100.0,26.7819,26.7907,26.7465,26.7907,41100.0
2007-06-04 14:35:00,30.26,30.32,30.26,30.32,54400.0,26.7996,26.8527,26.7996,26.8527,54400.0
2007-06-04 14:40:00,30.31,30.33,30.26,30.27,21900.0,26.8439,26.8616,26.7996,26.8084,21900.0
2007-06-04 14:45:00,30.27,30.27,30.25,30.26,20500.0,26.8084,26.8084,26.7907,26.7996,20500.0
2007-06-04 14:50:00,30.26,30.26,30.21,30.24,26100.0,26.7996,26.7996,26.7553,26.7819,26100.0
2007-06-04 14:55:00,30.24,30.25,30.23,30.24,28100.0,26.7819,26.7907,26.773,26.7819,28100.0
2007-06-04 15:00:00,30.24,30.26,30.24,30.24,19300.0,26.7819,26.7996,26.7819,26.7819,19300.0
2007-06-04 15:05:00,30.24,30.32,30.24,30.3,56400.0,26.7819,26.8527,26.7819,26.835,56400.0
2007-06-04 15:10:00,30.3,30.31,30.24,30.27,44100.0,26.835,26.8439,26.7819,26.8084,44100.0
2007-06-04 15:15:00,30.27,30.29,30.27,30.28,9600.0,26.8084,26.8262,26.8084,26.8173,9600.0
2007-06-04 15:20:00,30.29,30.35,30.28,30.32,42100.0,26.8262,26.8793,26.8173,26.8527,42100.0
2007-06-04 15:25:00,30.32,30.34,30.31,30.34,19900.0,26.8527,26.8704,26.8439,26.8704,19900.0
2007-06-04 15:30:00,30.33,30.34,30.28,30.28,42000.0,26.8616,26.8704,26.8173,26.8173,42000.0
2007-06-04 15:35:00,30.31,30.31,30.28,30.3,33300.0,26.8439,26.8439,26.8173,26.835,33300.0
2007-06-04 15:40:00,30.31,30.31,30.28,30.28,22600.0,26.8439,26.8439,26.8173,26.8173,22600.0
2007-06-04 15:45:00,30.28,30.32,30.28,30.32,35700.0,26.8173,26.8527,26.8173,26.8527,35700.0
2007-06-04 15:50:00,30.33,30.33,30.29,30.29,50000.0,26.8616,26.8616,26.8262,26.8262,50000.0
2007-06-04 15:55:00,30.3,30.3,30.24,30.24,79400.0,26.835,26.835,26.7819,26.7819,79400.0
2007-06-05 09:30:00,30.22,30.24,30.07,30.11,50500.0,26.7642,26.7819,26.6313,26.6667,50500.0
2007-06-05 09:35:00,30.11,30.13,30.02,30.05,41000.0,26.6667,26.6845,26.587,26.6136,41000.0
2007-06-05 09:40:00,30.04,30.13,30.03,30.11,42000.0,26.6047,26.6845,26.5959,26.6667,42000.0
2007-06-05 09:45:00,30.1,30.11,30.04,30.08,36300.0,26.6579,26.6667,26.6047,26.6402,36300.0
2007-06-05 09:50:00,30.08,30.13,30.08,30.09,26000.0,26.6402,26.6845,26.6402,26.649,26000.0
2007-06-05 09:55:00,30.1,30.14,30.08,30.14,118400.0,26.6579,26.6933,26.6402,26.6933,118400.0
2007-06-05 10:00:00,30.14,30.16,30.07,30.13,61000.0,26.6933,26.711,26.6313,26.6845,61000.0
2007-06-05 10:05:00,30.14,30.18,30.14,30.16,41800.0,26.6933,26.7287,26.6933,26.711,41800.0
2007-06-05 10:10:00,30.15,30.17,30.11,30.11,25000.0,26.7022,26.7199,26.6667,26.6667,25000.0
2007-06-05 10:15:00,30.11,30.11,30.04,30.07,36900.0,26.6667,26.6667,26.6047,26.6313,36900.0
2007-06-05 10:20:00,30.07,30.07,30.02,30.03,42500.0,26.6313,26.6313,26.587,26.5959,42500.0
2007-06-05 10:25:00,30.04,30.07,30.04,30.06,27800.0,26.6047,26.6313,26.6047,26.6225,27800.0
2007-06-05 10:30:00,30.07,30.11,30.06,30.06,28800.0,26.6313,26.6667,26.6225,26.6225,28800.0
2007-06-05 10:35:00,30.05,30.12,30.05,30.11,15000.0,26.6136,26.6756,26.6136,26.6667,15000.0
2007-06-05 10:40:00,30.1,30.1,30.05,30.09,28100.0,26.6579,26.6579,26.6136,26.649,28100.0
2007-06-05 10:45:00,30.09,30.12,30.09,30.11,17500.0,26.649,26.6756,26.649,26.6667,17500.0
2007-06-05 10:50:00,30.11,30.16,30.1,30.14,31300.0,26.6667,26.711,26.6579,26.6933,31300.0
2007-06-05 10:55:00,30.15,30.15,30.09,30.09,21100.0,26.7022,26.7022,26.649,26.649,21100.0
2007-06-05 11:00:00,30.1,30.1,30.05,30.08,12500.0,26.6579,26.6579,26.6136,26.6402,12500.0
2007-06-05 11:05:00,30.08,30.08,30.05,30.07,27500.0,26.6402,26.6402,26.6136,26.6313,27500.0
2007-06-05 11:10:00,30.06,30.11,30.04,30.07,28000.0,26.6225,26.6667,26.6047,26.6313,28000.0
2007-06-05 11:15:00,30.07,30.07,30.0,30.0,37800.0,26.6313,26.6313,26.5693,26.5693,37800.0
2007-06-05 11:20:00,30.01,30.03,29.97,29.97,39200.0,26.5782,26.5959,26.5428,26.5428,39200.0
2007-06-05 11:25:00,29.98,30.0,29.97,29.99,41300.0,26.5516,26.5693,26.5428,26.5605,41300.0
2007-06-05 11:30:00,29.99,29.99,29.92,29.99,32300.0,26.5605,26.5605,26.4985,26.5605,32300.0
2007-06-05 11:35:00,29.99,30.02,29.96,29.98,18900.0,26.5605,26.587,26.5339,26.5516,18900.0
2007-06-05 11:40:00,29.98,30.01,29.96,30.0,35600.0,26.5516,26.5782,26.5339,26.5693,35600.0
2007-06-05 11:45:00,30.0,30.02,29.97,30.0,30400.0,26.5693,26.587,26.5428,26.5693,30400.0
2007-06-05 11:50:00,30.0,30.01,29.96,29.96,39000.0,26.5693,26.5782,26.5339,26.5339,39000.0
2007-06-05 11:55:00,29.95,29.99,29.9,29.91,76300.0,26.525,26.5605,26.4808,26.4896,76300.0
2007-06-05 12:00:00,29.9,29.91,29.85,29.86,31600.0,26.4808,26.4896,26.4365,26.4453,31600.0
2007-06-05 12:05:00,29.86,29.88,29.84,29.85,40400.0,26.4453,26.463,26.4276,26.4365,40400.0
2007-06-05 12:10:00,29.85,29.85,29.8,29.83,46200.0,26.4365,26.4365,26.3922,26.4188,46200.0
2007-06-05 12:15:00,29.83,29.83,29.75,29.78,44800.0,26.4188,26.4188,26.3479,26.3745,44800.0
2007-06-05 12:20:00,29.78,29.84,29.78,29.8,22000.0,26.3745,26.4276,26.3745,26.3922,22000.0
2007-06-05 12:25:00,29.8,29.82,29.78,29.82,22100.0,26.3922,26.4099,26.3745,26.4099,22100.0
2007-06-05 12:30:00,29.82,29.86,29.81,29.86,17700.0,26.4099,26.4453,26.4011,26.4453,17700.0
2007-06-05 12:35:00,29.85,29.88,29.82,29.87,34300.0,26.4365,26.463,26.4099,26.4542,34300.0
2007-06-05 12:40:00,29.87,29.88,29.82,29.82,37100.0,26.4542,26.463,26.4099,26.4099,37100.0
2007-06-05 12:45:00,29.83,29.85,29.83,29.84,17500.0,26.4188,26.4365,26.4188,26.4276,17500.0
2007-06-05 12:50:00,29.84,29.86,29.83,29.85,18000.0,26.4276,26.4453,26.4188,26.4365,18000.0
2007-06-05 12:55:00,29.85,29.86,29.84,29.85,18900.0,26.4365,26.4453,26.4276,26.4365,18900.0
2007-06-05 13:00:00,29.84,29.84,29.82,29.84,33700.0,26.4276,26.4276,26.4099,26.4276,33700.0
2007-06-05 13:05:00,29.84,29.91,29.84,29.91,26300.0,26.4276,26.4896,26.4276,26.4896,26300.0
2007-06-05 13:10:00,29.91,29.99,29.91,29.97,50400.0,26.4896,26.5605,26.4896,26.5428,50400.0
2007-06-05 13:15:00,29.97,29.98,29.96,29.97,26600.0,26.5428,26.5516,26.5339,26.5428,26600.0
2007-06-05 13:20:00,29.96,29.96,29.92,29.94,26600.0,26.5339,26.5339,26.4985,26.5162,26600.0
2007-06-05 13:25:00,29.94,29.95,29.92,29.92,10100.0,26.5162,26.525,26.4985,26.4985,10100.0
2007-06-05 13:30:00,29.92,29.93,29.92,29.93,31300.0,26.4985,26.5073,26.4985,26.5073,31300.0
2007-06-05 13:35:00,29.93,29.95,29.92,29.94,17700.0,26.5073,26.525,26.4985,26.5162,17700.0
2007-06-05 13:40:00,29.95,29.95,29.9,29.9,25300.0,26.525,26.525,26.4808,26.4808,25300.0
2007-06-05 13:45:00,29.9,29.91,29.88,29.91,14200.0,26.4808,26.4896,26.463,26.4896,14200.0
2007-06-05 13:50:00,29.91,29.92,29.88,29.89,20900.0,26.4896,26.4985,26.463,26.4719,20900.0
2007-06-05 13:55:00,29.88,29.94,29.88,29.94,37400.0,26.463,26.5162,26.463,26.5162,37400.0
2007-06-05 14:00:00,29.93,29.97,29.93,29.96,34700.0,26.5073,26.5428,26.5073,26.5339,34700.0
2007-06-05 14:05:00,29.97,29.98,29.96,29.97,19900.0,26.5428,26.5516,26.5339,26.5428,19900.0
2007-06-05 14:10:00,29.97,29.99,29.97,29.99,17700.0,26.5428,26.5605,26.5428,26.5605,17700.0
2007-06-05 14:15:00,29.99,30.0,29.99,29.99,9100.0,26.5605,26.5693,26.5605,26.5605,9100.0
2007-06-05 14:20:00,29.99,30.0,29.99,30.0,26400.0,26.5605,26.5693,26.5605,26.5693,26400.0
2007-06-05 14:25:00,30.0,30.02,29.99,30.0,46900.0,26.5693,26.587,26.5605,26.5693,46900.0
2007-06-05 14:30:00,30.0,30.01,29.96,29.96,44600.0,26.5693,26.5782,26.5339,26.5339,44600.0
2007-06-05 14:35:00,29.96,29.98,29.93,29.96,106200.0,26.5339,26.5516,26.5073,26.5339,106200.0
2007-06-05 14:40:00,29.97,29.98,29.96,29.98,10500.0,26.5428,26.5516,26.5339,26.5516,10500.0
2007-06-05 14:45:00,29.98,29.99,29.97,29.98,20400.0,26.5516,26.5605,26.5428,26.5516,20400.0
2007-06-05 14:50:00,29.98,29.98,29.93,29.94,26900.0,26.5516,26.5516,26.5073,26.5162,26900.0
2007-06-05 14:55:00,29.94,29.94,29.89,29.89,43700.0,26.5162,26.5162,26.4719,26.4719,43700.0
2007-06-05 15:00:00,29.9,29.92,29.87,29.9,32800.0,26.4808,26.4985,26.4542,26.4808,32800.0
2007-06-05 15:05:00,29.91,29.94,29.91,29.92,20100.0,26.4896,26.5162,26.4896,26.4985,20100.0
2007-06-05 15:10:00,29.92,29.96,29.92,29.93,29100.0,26.4985,26.5339,26.4985,26.5073,29100.0
2007-06-05 15:15:00,29.92,29.94,29.9,29.9,41000.0,26.4985,26.5162,26.4808,26.4808,41000.0
2007-06-05 15:20:00,29.91,29.92,29.9,29.92,16800.0,26.4896,26.4985,26.4808,26.4985,16800.0
2007-06-05 15:25:00,29.92,29.95,29.89,29.95,23300.0,26.4985,26.525,26.4719,26.525,23300.0
2007-06-05 15:30:00,29.95,29.96,29.93,29.95,34400.0,26.525,26.5339,26.5073,26.525,34400.0
2007-06-05 15:35:00,29.95,29.95,29.94,29.94,28300.0,26.525,26.525,26.5162,26.5162,28300.0
2007-06-05 15:40:00,29.94,29.95,29.93,29.93,34300.0,26.5162,26.525,26.5073,26.5073,34300.0
2007-06-05 15:45:00,29.94,29.95,29.93,29.94,76400.0,26.5162,26.525,26.5073,26.5162,76400.0
2007-06-05 15:50:00,29.94,29.95,29.94,29.94,53100.0,26.5162,26.525,26.5162,26.5162,53100.0
2007-06-05 15:55:00,29.94,29.95,29.9,29.95,143100.0,26.5162,26.525,26.4808,26.525,143100.0
2007-06-06 09:30:00,29.97,29.97,29.84,29.91,40600.0,26.5428,26.5428,26.4276,26.4896,40600.0
2007-06-06 09:35:00,29.9,29.9,29.84,29.88,20300.0,26.4808,26.4808,26.4276,26.463,20300.0
2007-06-06 09:40:00,29.85,29.91,29.83,29.83,123400.0,26.4365,26.4896,26.4188,26.4188,123400.0
2007-06-06 09:45:00,29.83,29.85,29.67,29.67,50500.0,26.4188,26.4365,26.2771,26.2771,50500.0
2007-06-06 09:50:00,29.67,29.75,29.66,29.74,28900.0,26.2771,26.3479,26.2682,26.3391,28900.0
2007-06-06 09:55:00,29.74,29.86,29.73,29.83,24400.0,26.3391,26.4453,26.3302,26.4188,24400.0
2007-06-06 10:00:00,29.83,29.87,29.81,29.84,34700.0,26.4188,26.4542,26.4011,26.4276,34700.0
2007-06-06 10:05:00,29.84,29.86,29.79,29.81,35200.0,26.4276,26.4453,26.3833,26.4011,35200.0
2007-06-06 10:10:00,29.81,29.83,29.75,29.82,61400.0,26.4011,26.4188,26.3479,26.4099,61400.0
2007-06-06 10:15:00,29.82,29.83,29.79,29.83,24400.0,26.4099,26.4188,26.3833,26.4188,24400.0
2007-06-06 10:20:00,29.82,29.84,29.75,29.76,35200.0,26.4099,26.4276,26.3479,26.3568,35200.0
2007-06-06 10:25:00,29.76,29.77,29.74,29.77,14800.0,26.3568,26.3656,26.3391,26.3656,14800.0
2007-06-06 10:30:00,29.77,29.8,29.73,29.73,35300.0,26.3656,26.3922,26.3302,26.3302,35300.0
2007-06-06 10:35:00,29.74,29.77,29.71,29.77,79600.0,26.3391,26.3656,26.3125,26.3656,79600.0
2007-06-06 10:40:00,29.78,29.84,29.78,29.84,29300.0,26.3745,26.4276,26.3745,26.4276,29300.0
2007-06-06 10:45:00,29.84,29.86,29.81,29.81,16500.0,26.4276,26.4453,26.4011,26.4011,16500.0
2007-06-06 10:50:00,29.81,29.82,29.75,29.76,48400.0,26.4011,26.4099,26.3479,26.3568,48400.0
2007-06-06 10:55:00,29.76,29.77,29.68,29.68,39400.0,26.3568,26.3656,26.2859,26.2859,39400.0
2007-06-06 11:00:00,29.67,29.7,29.66,29.7,69600.0,26.2771,26.3036,26.2682,26.3036,69600.0
2007-06-06 11:05:00,29.7,29.73,29.7,29.72,12500.0,26.3036,26.3302,26.3036,26.3213,12500.0
2007-06-06 11:10:00,29.72,29.74,29.72,29.74,15300.0,26.3213,26.3391,26.3213,26.3391,15300.0
2007-06-06 11:15:00,29.73,29.73,29.71,29.71,28300.0,26.3302,26.3302,26.3125,26.3125,28300.0
2007-06-06 11:20:00,29.71,29.72,29.69,29.7,39400.0,26.3125,26.3213,26.2948,26.3036,39400.0
2007-06-06 11:25:00,29.7,29.71,29.69,29.7,17300.0,26.3036,26.3125,26.2948,26.3036,17300.0
2007-06-06 11:30:00,29.7,29.71,29.7,29.71,13300.0,26.3036,26.3125,26.3036,26.3125,13300.0
2007-06-06 11:35:00,29.71,29.71,29.68,29.69,37900.0,26.3125,26.3125,26.2859,26.2948,37900.0
2007-06-06 11:40:00,29.69,29.71,29.69,29.71,36300.0,26.2948,26.3125,26.2948,26.3125,36300.0
2007-06-06 11:45:00,29.71,29.71,29.68,29.71,54000.0,26.3125,26.3125,26.2859,26.3125,54000.0
2007-06-06 11:50:00,29.71,29.74,29.7,29.74,22400.0,26.3125,26.3391,26.3036,26.3391,22400.0
2007-06-06 11:55:00,29.74,29.74,29.69,29.7,42600.0,26.3391,26.3391,26.2948,26.3036,42600.0
2007-06-06 12:00:00,29.69,29.73,29.69,29.7,29300.0,26.2948,26.3302,26.2948,26.3036,29300.0
2007-06-06 12:05:00,29.71,29.73,29.7,29.73,12800.0,26.3125,26.3302,26.3036,26.3302,12800.0
2007-06-06 12:10:00,29.73,29.74,29.72,29.72,21100.0,26.3302,26.3391,26.3213,26.3213,21100.0
2007-06-06 12:15:00,29.72,29.77,29.72,29.76,21600.0,26.3213,26.3656,26.3213,26.3568,21600.0
2007-06-06 12:20:00,29.77,29.8,29.73,29.73,66500.0,26.3656,26.3922,26.3302,26.3302,66500.0
2007-06-06 12:25:00,29.73,29.73,29.71,29.73,31500.0,26.3302,26.3302,26.3125,26.3302,31500.0
2007-06-06 12:30:00,29.74,29.76,29.74,29.76,6900.0,26.3391,26.3568,26.3391,26.3568,6900.0
2007-06-06 12:35:00,29.76,29.76,29.68,29.71,60600.0,26.3568,26.3568,26.2859,26.3125,60600.0
2007-06-06 12:40:00,29.71,29.72,29.66,29.68,29000.0,26.3125,26.3213,26.2682,26.2859,29000.0
2007-06-06 12:45:00,29.67,29.67,29.62,29.63,22200.0,26.2771,26.2771,26.2328,26.2416,22200.0
2007-06-06 12:50:00,29.62,29.65,29.61,29.64,32900.0,26.2328,26.2593,26.2239,26.2505,32900.0
2007-06-06 12:55:00,29.65,29.65,29.63,29.63,16600.0,26.2593,26.2593,26.2416,26.2416,16600.0
2007-06-06 13:00:00,29.64,29.65,29.6,29.64,32800.0,26.2505,26.2593,26.2151,26.2505,32800.0
2007-06-06 13:05:00,29.65,29.66,29.62,29.65,25800.0,26.2593,26.2682,26.2328,26.2593,25800.0
2007-06-06 13:10:00,29.65,29.65,29.57,29.62,50400.0,26.2593,26.2593,26.1885,26.2328,50400.0
2007-06-06 13:15:00,29.61,29.65,29.57,29.61,33000.0,26.2239,26.2593,26.1885,26.2239,33000.0
2007-06-06 13:20:00,29.62,29.63,29.56,29.61,42100.0,26.2328,26.2416,26.1796,26.2239,42100.0
2007-06-06 13:25:00,29.6,29.64,29.58,29.61,36800.0,26.2151,26.2505,26.1974,26.2239,36800.0
2007-06-06 13:30:00,29.61,29.66,29.61,29.66,10700.0,26.2239,26.2682,26.2239,26.2682,10700.0
2007-06-06 13:35:00,29.66,29.67,29.63,29.63,16700.0,26.2682,26.2771,26.2416,26.2416,16700.0
2007-06-06 13:40:00,29.63,29.65,29.63,29.64,14500.0,26.2416,26.2593,26.2416,26.2505,14500.0
2007-06-06 13:45:00,29.63,29.67,29.63,29.67,27100.0,26.2416,26.2771,26.2416,26.2771,27100.0
2007-06-06 13:50:00,29.67,29.68,29.64,29.68,19200.0,26.2771,26.2859,26.2505,26.2859,19200.0
2007-06-06 13:55:00,29.68,29.76,29.67,29.76,15400.0,26.2859,26.3568,26.2771,26.3568,15400.0
2007-06-06 14:00:00,29.76,29.77,29.71,29.71,40800.0,26.3568,26.3656,26.3125,26.3125,40800.0
2007-06-06 14:05:00,29.71,29.74,29.71,29.74,4900.0,26.3125,26.3391,26.3125,26.3391,4900.0
2007-06-06 14:10:00,29.74,29.74,29.64,29.68,64400.0,26.3391,26.3391,26.2505,26.2859,64400.0
2007-06-06 14:15:00,29.68,29.68,29.64,29.67,18300.0,26.2859,26.2859,26.2505,26.2771,18300.0
2007-06-06 14:20:00,29.67,29.69,29.63,29.68,51900.0,26.2771,26.2948,26.2416,26.2859,51900.0
2007-06-06 14:25:00,29.68,29.74,29.68,29.72,47400.0,26.2859,26.3391,26.2859,26.3213,47400.0
2007-06-06 14:30:00,29.72,29.74,29.71,29.71,36000.0,26.3213,26.3391,26.3125,26.3125,36000.0
2007-06-06 14:35:00,29.7,29.73,29.7,29.73,13400.0,26.3036,26.3302,26.3036,26.3302,13400.0
2007-06-06 14:40:00,29.72,29.75,29.72,29.75,37700.0,26.3213,26.3479,26.3213,26.3479,37700.0
2007-06-06 14:45:00,29.76,29.76,29.75,29.75,17400.0,26.3568,26.3568,26.3479,26.3479,17400.0
2007-06-06 14:50:00,29.76,29.76,29.74,29.74,36200.0,26.3568,26.3568,26.3391,26.3391,36200.0
2007-06-06 14:55:00,29.74,29.76,29.74,29.75,11200.0,26.3391,26.3568,26.3391,26.3479,11200.0
2007-06-06 15:00:00,29.76,29.76,29.74,29.74,23600.0,26.3568,26.3568,26.3391,26.3391,23600.0
2007-06-06 15:05:00,29.74,29.76,29.72,29.75,56900.0,26.3391,26.3568,26.3213,26.3479,56900.0
2007-06-06 15:10:00,29.74,29.75,29.72,29.74,45800.0,26.3391,26.3479,26.3213,26.3391,45800.0
2007-06-06 15:15:00,29.74,29.77,29.73,29.74,43800.0,26.3391,26.3656,26.3302,26.3391,43800.0
2007-06-06 15:20:00,29.75,29.77,29.75,29.76,17600.0,26.3479,26.3656,26.3479,26.3568,17600.0
2007-06-06 15:25:00,29.77,29.77,29.76,29.76,30400.0,26.3656,26.3656,26.3568,26.3568,30400.0
2007-06-06 15:30:00,29.76,29.77,29.72,29.74,52600.0,26.3568,26.3656,26.3213,26.3391,52600.0
2007-06-06 15:35:00,29.74,29.77,29.74,29.76,25800.0,26.3391,26.3656,26.3391,26.3568,25800.0
2007-06-06 15:40:00,29.76,29.79,29.73,29.78,75300.0,26.3568,26.3833,26.3302,26.3745,75300.0
2007-06-06 15:45:00,29.79,29.79,29.77,29.77,60300.0,26.3833,26.3833,26.3656,26.3656,60300.0
2007-06-06 15:50:00,29.77,29.79,29.77,29.77,83900.0,26.3656,26.3833,26.3656,26.3656,83900.0
2007-06-06 15:55:00,29.78,29.8,29.76,29.78,94100.0,26.3745,26.3922,26.3568,26.3745,94100.0
2007-06-07 09:30:00,29.17,29.33,29.13,29.31,99700.0,25.8342,25.9759,25.7988,25.9582,99700.0
2007-06-07 09:35:00,29.33,29.42,29.28,29.3,40600.0,25.9759,26.0556,25.9317,25.9494,40600.0
2007-06-07 09:40:00,29.3,29.51,29.28,29.48,33700.0,25.9494,26.1354,25.9317,26.1088,33700.0
2007-06-07 09:45:00,29.48,29.52,29.44,29.52,45300.0,26.1088,26.1442,26.0734,26.1442,45300.0
2007-06-07 09:50:00,29.52,29.54,29.5,29.5,14000.0,26.1442,26.1619,26.1265,26.1265,14000.0
2007-06-07 09:55:00,29.51,29.52,29.49,29.5,17300.0,26.1354,26.1442,26.1176,26.1265,17300.0
2007-06-07 10:00:00,29.49,29.56,29.42,29.42,52800.0,26.1176,26.1796,26.0556,26.0556,52800.0
2007-06-07 10:05:00,29.43,29.43,29.33,29.35,27500.0,26.0645,26.0645,25.9759,25.9937,27500.0
2007-06-07 10:10:00,29.35,29.4,29.34,29.36,44700.0,25.9937,26.0379,25.9848,26.0025,44700.0
2007-06-07 10:15:00,29.37,29.39,29.26,29.27,41900.0,26.0114,26.0291,25.9139,25.9228,41900.0
2007-06-07 10:20:00,29.26,29.32,29.26,29.31,37100.0,25.9139,25.9671,25.9139,25.9582,37100.0
2007-06-07 10:25:00,29.31,29.35,29.29,29.32,32200.0,25.9582,25.9937,25.9405,25.9671,32200.0
2007-06-07 10:30:00,29.32,29.42,29.32,29.42,29700.0,25.9671,26.0556,25.9671,26.0556,29700.0
2007-06-07 10:35:00,29.41,29.41,29.3,29.31,33700.0,26.0468,26.0468,25.9494,25.9582,33700.0
2007-06-07 10:40:00,29.31,29.33,29.28,29.31,25000.0,25.9582,25.9759,25.9317,25.9582,25000.0
2007-06-07 10:45:00,29.31,29.33,29.3,29.3,15400.0,25.9582,25.9759,25.9494,25.9494,15400.0
2007-06-07 10:50:00,29.3,29.32,29.28,29.32,28700.0,25.9494,25.9671,25.9317,25.9671,28700.0
2007-06-07 10:55:00,29.32,29.33,29.28,29.31,29300.0,25.9671,25.9759,25.9317,25.9582,29300.0
2007-06-07 11:00:00,29.31,29.32,29.28,29.28,15900.0,25.9582,25.9671,25.9317,25.9317,15900.0
2007-06-07 11:05:00,29.29,29.29,29.25,29.26,54900.0,25.9405,25.9405,25.9051,25.9139,54900.0
2007-06-07 11:10:00,29.26,29.29,29.25,29.26,38400.0,25.9139,25.9405,25.9051,25.9139,38400.0
2007-06-07 11:15:00,29.25,29.27,29.24,29.25,41000.0,25.9051,25.9228,25.8962,25.9051,41000.0
2007-06-07 11:20:00,29.25,29.27,29.24,29.25,46600.0,25.9051,25.9228,25.8962,25.9051,46600.0
2007-06-07 11:25:00,29.25,29.3,29.25,29.3,23000.0,25.9051,25.9494,25.9051,25.9494,23000.0
2007-06-07 11:30:00,29.3,29.31,29.29,29.31,12500.0,25.9494,25.9582,25.9405,25.9582,12500.0
2007-06-07 11:35:00,29.31,29.38,29.31,29.36,37100.0,25.9582,26.0202,25.9582,26.0025,37100.0
2007-06-07 11:40:00,29.36,29.37,29.36,29.36,8100.0,26.0025,26.0114,26.0025,26.0025,8100.0
2007-06-07 11:45:00,29.37,29.37,29.36,29.36,2100.0,26.0114,26.0114,26.0025,26.0025,2100.0
2007-06-07 11:50:00,29.36,29.36,29.33,29.35,18900.0,26.0025,26.0025,25.9759,25.9937,18900.0
2007-06-07 11:55:00,29.35,29.35,29.26,29.26,43500.0,25.9937,25.9937,25.9139,25.9139,43500.0
2007-06-07 12:00:00,29.26,29.27,29.24,29.25,14000.0,25.9139,25.9228,25.8962,25.9051,14000.0
2007-06-07 12:05:00,29.25,29.26,29.23,29.23,13600.0,25.9051,25.9139,25.8874,25.8874,13600.0
2007-06-07 12:10:00,29.23,29.27,29.22,29.26,28400.0,25.8874,25.9228,25.8785,25.9139,28400.0
2007-06-07 12:15:00,29.27,29.32,29.27,29.31,27800.0,25.9228,25.9671,25.9228,25.9582,27800.0
2007-06-07 12:20:00,29.32,29.33,29.31,29.33,12400.0,25.9671,25.9759,25.9582,25.9759,12400.0
2007-06-07 12:25:00,29.34,29.36,29.34,29.36,5800.0,25.9848,26.0025,25.9848,26.0025,5800.0
2007-06-07 12:30:00,29.36,29.38,29.32,29.34,31000.0,26.0025,26.0202,25.9671,25.9848,31000.0
2007-06-07 12:35:00,29.33,29.33,29.26,29.27,34900.0,25.9759,25.9759,25.9139,25.9228,34900.0
2007-06-07 12:40:00,29.27,29.28,29.25,29.26,19600.0,25.9228,25.9317,25.9051,25.9139,19600.0
2007-06-07 12:45:00,29.26,29.28,29.25,29.27,25900.0,25.9139,25.9317,25.9051,25.9228,25900.0
2007-06-07 12:50:00,29.26,29.26,29.22,29.24,102800.0,25.9139,25.9139,25.8785,25.8962,102800.0
2007-06-07 12:55:00,29.24,29.26,29.23,29.26,38900.0,25.8962,25.9139,25.8874,25.9139,38900.0
2007-06-07 13:00:00,29.25,29.27,29.24,29.24,17900.0,25.9051,25.9228,25.8962,25.8962,17900.0
2007-06-07 13:05:00,29.24,29.25,29.23,29.25,42700.0,25.8962,25.9051,25.8874,25.9051,42700.0
2007-06-07 13:10:00,29.25,29.25,29.21,29.24,27700.0,25.9051,25.9051,25.8697,25.8962,27700.0
2007-06-07 13:15:00,29.24,29.24,29.2,29.2,46300.0,25.8962,25.8962,25.8608,25.8608,46300.0
2007-06-07 13:20:00,29.2,29.26,29.2,29.26,38200.0,25.8608,25.9139,25.8608,25.9139,38200.0
2007-06-07 13:25:00,29.27,29.29,29.26,29.26,14700.0,25.9228,25.9405,25.9139,25.9139,14700.0
2007-06-07 13:30:00,29.25,29.27,29.15,29.16,92800.0,25.9051,25.9228,25.8165,25.8254,92800.0
2007-06-07 13:35:00,29.15,29.17,29.12,29.13,35000.0,25.8165,25.8342,25.79,25.7988,35000.0
2007-06-07 13:40:00,29.13,29.13,29.08,29.12,48500.0,25.7988,25.7988,25.7545,25.79,48500.0
2007-06-07 13:45:00,29.13,29.2,29.09,29.16,83600.0,25.7988,25.8608,25.7634,25.8254,83600.0
2007-06-07 13:50:00,29.17,29.18,29.11,29.13,40600.0,25.8342,25.8431,25.7811,25.7988,40600.0
2007-06-07 13:55:00,29.13,29.16,29.11,29.14,25400.0,25.7988,25.8254,25.7811,25.8077,25400.0
2007-06-07 14:00:00,29.13,29.16,29.09,29.1,22900.0,25.7988,25.8254,25.7634,25.7722,22900.0
2007-06-07 14:05:00,29.09,29.14,29.09,29.1,28000.0,25.7634,25.8077,25.7634,25.7722,28000.0
2007-06-07 14:10:00,29.1,29.16,29.09,29.16,56200.0,25.7722,25.8254,25.7634,25.8254,56200.0
2007-06-07 14:15:00,29.15,29.17,29.08,29.16,49700.0,25.8165,25.8342,25.7545,25.8254,49700.0
2007-06-07 14:20:00,29.16,29.19,29.15,29.16,26600.0,25.8254,25.852,25.8165,25.8254,26600.0
2007-06-07 14:25:00,29.15,29.24,29.14,29.21,22800.0,25.8165,25.8962,25.8077,25.8697,22800.0
2007-06-07 14:30:00,29.22,29.22,29.16,29.17,28200.0,25.8785,25.8785,25.8254,25.8342,28200.0
2007-06-07 14:35:00,29.17,29.19,29.15,29.17,30700.0,25.8342,25.852,25.8165,25.8342,30700.0
2007-06-07 14:40:00,29.16,29.24,29.16,29.22,20300.0,25.8254,25.8962,25.8254,25.8785,20300.0
2007-06-07 14:45:00,29.24,29.27,29.17,29.2,55700.0,25.8962,25.9228,25.8342,25.8608,55700.0
2007-06-07 14:50:00,29.2,29.22,29.19,29.21,28100.0,25.8608,25.8785,25.852,25.8697,28100.0
2007-06-07 14:55:00,29.2,29.22,29.18,29.21,27800.0,25.8608,25.8785,25.8431,25.8697,27800.0
2007-06-07 15:00:00,29.2,29.27,29.2,29.26,31500.0,25.8608,25.9228,25.8608,25.9139,31500.0
2007-06-07 15:05:00,29.26,29.26,29.2,29.26,37600.0,25.9139,25.9139,25.8608,25.9139,37600.0
2007-06-07 15:10:00,29.26,29.38,29.26,29.34,43500.0,25.9139,26.0202,25.9139,25.9848,43500.0
2007-06-07 15:15:00,29.33,29.36,29.28,29.3,62300.0,25.9759,26.0025,25.9317,25.9494,62300.0
2007-06-07 15:20:00,29.31,29.32,29.26,29.27,43800.0,25.9582,25.9671,25.9139,25.9228,43800.0
2007-06-07 15:25:00,29.26,29.28,29.25,29.28,37900.0,25.9139,25.9317,25.9051,25.9317,37900.0
2007-06-07 15:30:00,29.27,29.36,29.27,29.31,52500.0,25.9228,26.0025,25.9228,25.9582,52500.0
2007-06-07 15:35:00,29.31,29.33,29.25,29.25,23100.0,25.9582,25.9759,25.9051,25.9051,23100.0
2007-06-07 15:40:00,29.25,29.25,29.14,29.17,63800.0,25.9051,25.9051,25.8077,25.8342,63800.0
2007-06-07 15:45:00,29.18,29.18,29.14,29.16,51300.0,25.8431,25.8431,25.8077,25.8254,51300.0
2007-06-07 15:50:00,29.15,29.15,29.09,29.12,75100.0,25.8165,25.8165,25.7634,25.79,75100.0
2007-06-07 15:55:00,29.12,29.12,29.07,29.08,95900.0,25.79,25.79,25.7457,25.7545,95900.0
2007-06-08 09:30:00,28.95,29.14,28.9,29.13,53200.0,25.6394,25.8077,25.5951,25.7988,53200.0
2007-06-08 09:35:00,29.13,29.14,29.0,29.02,36900.0,25.7988,25.8077,25.6837,25.7014,36900.0
2007-06-08 09:40:00,29.01,29.06,28.99,29.03,49600.0,25.6925,25.7368,25.6748,25.7102,49600.0
2007-06-08 09:45:00,29.03,29.12,29.01,29.12,34400.0,25.7102,25.79,25.6925,25.79,34400.0
2007-06-08 09:50:00,29.11,29.21,29.11,29.18,20600.0,25.7811,25.8697,25.7811,25.8431,20600.0
2007-06-08 09:55:00,29.19,29.24,29.18,29.23,47500.0,25.852,25.8962,25.8431,25.8874,47500.0
2007-06-08 10:00:00,29.23,29.24,29.15,29.2,39000.0,25.8874,25.8962,25.8165,25.8608,39000.0
2007-06-08 10:05:00,29.2,29.24,29.15,29.21,41200.0,25.8608,25.8962,25.8165,25.8697,41200.0
2007-06-08 10:10:00,29.23,29.31,29.22,29.27,46500.0,25.8874,25.9582,25.8785,25.9228,46500.0
2007-06-08 10:15:00,29.28,29.29,29.23,29.28,27800.0,25.9317,25.9405,25.8874,25.9317,27800.0
2007-06-08 10:20:00,29.28,29.31,29.28,29.31,31200.0,25.9317,25.9582,25.9317,25.9582,31200.0
2007-06-08 10:25:00,29.31,29.44,29.31,29.4,53100.0,25.9582,26.0734,25.9582,26.0379,53100.0
2007-06-08 10:30:00,29.4,29.41,29.37,29.41,34400.0,26.0379,26.0468,26.0114,26.0468,34400.0
2007-06-08 10:35:00,29.4,29.42,29.35,29.41,53500.0,26.0379,26.0556,25.9937,26.0468,53500.0
2007-06-08 10:40:00,29.42,29.46,29.38,29.46,45000.0,26.0556,26.0911,26.0202,26.0911,45000.0
2007-06-08 10:45:00,29.46,29.46,29.4,29.45,57000.0,26.0911,26.0911,26.0379,26.0822,57000.0
2007-06-08 10:50:00,29.44,29.45,29.36,29.4,48200.0,26.0734,26.0822,26.0025,26.0379,48200.0
2007-06-08 10:55:00,29.4,29.44,29.37,29.37,22800.0,26.0379,26.0734,26.0114,26.0114,22800.0
2007-06-08 11:00:00,29.37,29.39,29.34,29.35,70300.0,26.0114,26.0291,25.9848,25.9937,70300.0
2007-06-08 11:05:00,29.35,29.37,29.3,29.31,23900.0,25.9937,26.0114,25.9494,25.9582,23900.0
2007-06-08 11:10:00,29.31,29.32,29.22,29.26,26300.0,25.9582,25.9671,25.8785,25.9139,26300.0
2007-06-08 11:15:00,29.26,29.32,29.26,29.27,30400.0,25.9139,25.9671,25.9139,25.9228,30400.0
2007-06-08 11:20:00,29.28,29.31,29.25,29.26,12500.0,25.9317,25.9582,25.9051,25.9139,12500.0
2007-06-08 11:25:00,29.26,29.29,29.25,29.28,19500.0,25.9139,25.9405,25.9051,25.9317,19500.0
2007-06-08 11:30:00,29.28,29.28,29.24,29.26,18200.0,25.9317,25.9317,25.8962,25.9139,18200.0
2007-06-08 11:35:00,29.27,29.27,29.25,29.25,13300.0,25.9228,25.9228,25.9051,25.9051,13300.0
2007-06-08 11:40:00,29.25,29.26,29.24,29.24,24000.0,25.9051,25.9139,25.8962,25.8962,24000.0
2007-06-08 11:45:00,29.24,29.25,29.21,29.21,19200.0,25.8962,25.9051,25.8697,25.8697,19200.0
2007-06-08 11:50:00,29.21,29.22,29.2,29.21,30700.0,25.8697,25.8785,25.8608,25.8697,30700.0
2007-06-08 11:55:00,29.22,29.23,29.19,29.2,31500.0,25.8785,25.8874,25.852,25.8608,31500.0
2007-06-08 12:00:00,29.2,29.23,29.19,29.21,39800.0,25.8608,25.8874,25.852,25.8697,39800.0
2007-06-08 12:05:00,29.22,29.22,29.2,29.2,12400.0,25.8785,25.8785,25.8608,25.8608,12400.0
2007-06-08 12:10:00,29.21,29.21,29.16,29.17,34600.0,25.8697,25.8697,25.8254,25.8342,34600.0
2007-06-08 12:15:00,29.17,29.2,29.16,29.2,41700.0,25.8342,25.8608,25.8254,25.8608,41700.0
2007-06-08 12:20:00,29.2,29.25,29.2,29.25,11700.0,25.8608,25.9051,25.8608,25.9051,11700.0
2007-06-08 12:25:00,29.25,29.29,29.25,29.28,10400.0,25.9051,25.9405,25.9051,25.9317,10400.0
2007-06-08 12:30:00,29.28,29.28,29.25,29.26,19300.0,25.9317,25.9317,25.9051,25.9139,19300.0
2007-06-08 12:35:00,29.26,29.27,29.23,29.26,25900.0,25.9139,25.9228,25.8874,25.9139,25900.0
2007-06-08 12:40:00,29.26,29.29,29.25,29.25,18900.0,25.9139,25.9405,25.9051,25.9051,18900.0
2007-06-08 12:45:00,29.25,29.29,29.23,29.28,19700.0,25.9051,25.9405,25.8874,25.9317,19700.0
2007-06-08 12:50:00,29.29,29.32,29.29,29.3,12800.0,25.9405,25.9671,25.9405,25.9494,12800.0
2007-06-08 12:55:00,29.3,29.32,29.3,29.32,12400.0,25.9494,25.9671,25.9494,25.9671,12400.0
2007-06-08 13:00:00,29.32,29.33,29.32,29.33,6800.0,25.9671,25.9759,25.9671,25.9759,6800.0
2007-06-08 13:05:00,29.32,29.34,29.31,29.34,13600.0,25.9671,25.9848,25.9582,25.9848,13600.0
2007-06-08 13:10:00,29.34,29.34,29.32,29.32,7800.0,25.9848,25.9848,25.9671,25.9671,7800.0
2007-06-08 13:15:00,29.32,29.32,29.3,29.3,14700.0,25.9671,25.9671,25.9494,25.9494,14700.0
2007-06-08 13:20:00,29.3,29.3,29.29,29.3,8100.0,25.9494,25.9494,25.9405,25.9494,8100.0
2007-06-08 13:25:00,29.29,29.31,29.29,29.31,13700.0,25.9405,25.9582,25.9405,25.9582,13700.0
2007-06-08 13:30:00,29.31,29.32,29.31,29.31,8200.0,25.9582,25.9671,25.9582,25.9582,8200.0
2007-06-08 13:35:00,29.31,29.37,29.31,29.36,18900.0,25.9582,26.0114,25.9582,26.0025,18900.0
2007-06-08 13:40:00,29.37,29.43,29.36,29.42,15200.0,26.0114,26.0645,26.0025,26.0556,15200.0
2007-06-08 13:45:00,29.42,29.43,29.4,29.43,36400.0,26.0556,26.0645,26.0379,26.0645,36400.0
2007-06-08 13:50:00,29.44,29.44,29.42,29.42,9100.0,26.0734,26.0734,26.0556,26.0556,9100.0
2007-06-08 13:55:00,29.42,29.45,29.41,29.45,18100.0,26.0556,26.0822,26.0468,26.0822,18100.0
2007-06-08 14:00:00,29.44,29.45,29.44,29.44,18500.0,26.0734,26.0822,26.0734,26.0734,18500.0
2007-06-08 14:05:00,29.44,29.45,29.44,29.45,22700.0,26.0734,26.0822,26.0734,26.0822,22700.0
2007-06-08 14:10:00,29.45,29.47,29.42,29.42,31200.0,26.0822,26.0999,26.0556,26.0556,31200.0
2007-06-08 14:15:00,29.42,29.42,29.38,29.39,39300.0,26.0556,26.0556,26.0202,26.0291,39300.0
2007-06-08 14:20:00,29.39,29.4,29.37,29.38,14000.0,26.0291,26.0379,26.0114,26.0202,14000.0
2007-06-08 14:25:00,29.37,29.42,29.37,29.38,24100.0,26.0114,26.0556,26.0114,26.0202,24100.0
2007-06-08 14:30:00,29.38,29.39,29.31,29.34,26100.0,26.0202,26.0291,25.9582,25.9848,26100.0
2007-06-08 14:35:00,29.35,29.37,29.34,29.36,10400.0,25.9937,26.0114,25.9848,26.0025,10400.0
2007-06-08 14:40:00,29.35,29.36,29.32,29.34,20500.0,25.9937,26.0025,25.9671,25.9848,20500.0
2007-06-08 14:45:00,29.34,29.37,29.33,29.37,16400.0,25.9848,26.0114,25.9759,26.0114,16400.0
2007-06-08 14:50:00,29.37,29.41,29.36,29.4,7500.0,26.0114,26.0468,26.0025,26.0379,7500.0
2007-06-08 14:55:00,29.41,29.42,29.39,29.39,34700.0,26.0468,26.0556,26.0291,26.0291,34700.0
2007-06-08 15:00:00,29.4,29.44,29.38,29.43,82500.0,26.0379,26.0734,26.0202,26.0645,82500.0
2007-06-08 15:05:00,29.43,29.44,29.38,29.39,95300.0,26.0645,26.0734,26.0202,26.0291,95300.0
2007-06-08 15:10:00,29.4,29.45,29.4,29.45,24400.0,26.0379,26.0822,26.0379,26.0822,24400.0
2007-06-08 15:15:00,29.46,29.46,29.38,29.4,50000.0,26.0911,26.0911,26.0202,26.0379,50000.0
2007-06-08 15:20:00,29.41,29.41,29.37,29.39,26600.0,26.0468,26.0468,26.0114,26.0291,26600.0
2007-06-08 15:25:00,29.39,29.4,29.39,29.39,13700.0,26.0291,26.0379,26.0291,26.0291,13700.0
2007-06-08 15:30:00,29.39,29.42,29.35,29.42,61000.0,26.0291,26.0556,25.9937,26.0556,61000.0
2007-06-08 15:35:00,29.41,29.43,29.39,29.43,45600.0,26.0468,26.0645,26.0291,26.0645,45600.0
2007-06-08 15:40:00,29.42,29.45,29.4,29.42,99100.0,26.0556,26.0822,26.0379,26.0556,99100.0
2007-06-08 15:45:00,29.43,29.43,29.08,29.41,94700.0,26.0645,26.0645,25.7545,26.0468,94700.0
2007-06-08 15:50:00,29.41,29.48,29.4,29.47,58500.0,26.0468,26.1088,26.0379,26.0999,58500.0
2007-06-08 15:55:00,29.46,29.51,29.46,29.49,74600.0,26.0911,26.1354,26.0911,26.1176,74600.0
2007-06-11 09:30:00,29.48,29.51,29.27,29.5,65200.0,26.1088,26.1354,25.9228,26.1265,65200.0
2007-06-11 09:35:00,29.51,29.64,29.51,29.61,57100.0,26.1354,26.2505,26.1354,26.2239,57100.0
2007-06-11 09:40:00,29.6,29.7,29.57,29.7,27800.0,26.2151,26.3036,26.1885,26.3036,27800.0
2007-06-11 09:45:00,29.7,29.78,29.68,29.74,25700.0,26.3036,26.3745,26.2859,26.3391,25700.0
2007-06-11 09:50:00,29.74,29.86,29.74,29.83,112400.0,26.3391,26.4453,26.3391,26.4188,112400.0
2007-06-11 09:55:00,29.83,29.87,29.82,29.86,25100.0,26.4188,26.4542,26.4099,26.4453,25100.0
2007-06-11 10:00:00,29.86,29.9,29.85,29.88,34600.0,26.4453,26.4808,26.4365,26.463,34600.0
2007-06-11 10:05:00,29.88,29.91,29.82,29.91,48500.0,26.463,26.4896,26.4099,26.4896,48500.0
2007-06-11 10:10:00,29.91,29.92,29.9,29.91,26700.0,26.4896,26.4985,26.4808,26.4896,26700.0
2007-06-11 10:15:00,29.91,29.92,29.86,29.88,35500.0,26.4896,26.4985,26.4453,26.463,35500.0
2007-06-11 10:20:00,29.88,29.88,29.85,29.85,26200.0,26.463,26.463,26.4365,26.4365,26200.0
2007-06-11 10:25:00,29.85,29.91,29.85,29.86,34000.0,26.4365,26.4896,26.4365,26.4453,34000.0
2007-06-11 10:30:00,29.86,29.87,29.85,29.86,83600.0,26.4453,26.4542,26.4365,26.4453,83600.0
2007-06-11 10:35:00,29.86,29.88,29.85,29.85,29000.0,26.4453,26.463,26.4365,26.4365,29000.0
2007-06-11 10:40:00,29.85,29.86,29.8,29.84,46100.0,26.4365,26.4453,26.3922,26.4276,46100.0
2007-06-11 10:45:00,29.83,29.83,29.8,29.82,22100.0,26.4188,26.4188,26.3922,26.4099,22100.0
2007-06-11 10:50:00,29.83,29.86,29.82,29.86,16300.0,26.4188,26.4453,26.4099,26.4453,16300.0
2007-06-11 10:55:00,29.86,29.9,29.86,29.87,25100.0,26.4453,26.4808,26.4453,26.4542,25100.0
2007-06-11 11:00:00,29.87,29.88,29.84,29.84,77900.0,26.4542,26.463,26.4276,26.4276,77900.0
2007-06-11 11:05:00,29.83,29.84,29.81,29.83,24100.0,26.4188,26.4276,26.4011,26.4188,24100.0
2007-06-11 11:10:00,29.83,29.84,29.83,29.83,4900.0,26.4188,26.4276,26.4188,26.4188,4900.0
2007-06-11 11:15:00,29.83,29.86,29.83,29.86,35700.0,26.4188,26.4453,26.4188,26.4453,35700.0
2007-06-11 11:20:00,29.86,29.88,29.85,29.87,28000.0,26.4453,26.463,26.4365,26.4542,28000.0
2007-06-11 11:25:00,29.87,29.9,29.86,29.89,36600.0,26.4542,26.4808,26.4453,26.4719,36600.0
2007-06-11 11:30:00,29.88,29.9,29.88,29.89,11600.0,26.463,26.4808,26.463,26.4719,11600.0
2007-06-11 11:35:00,29.89,29.9,29.87,29.87,28900.0,26.4719,26.4808,26.4542,26.4542,28900.0
2007-06-11 11:40:00,29.87,29.91,29.87,29.9,20700.0,26.4542,26.4896,26.4542,26.4808,20700.0
2007-06-11 11:45:00,29.9,29.96,29.9,29.95,29500.0,26.4808,26.5339,26.4808,26.525,29500.0
2007-06-11 11:50:00,29.94,29.99,29.93,29.93,22500.0,26.5162,26.5605,26.5073,26.5073,22500.0
2007-06-11 11:55:00,29.93,29.98,29.92,29.93,28200.0,26.5073,26.5516,26.4985,26.5073,28200.0
2007-06-11 12:00:00,29.93,29.94,29.93,29.93,12400.0,26.5073,26.5162,26.5073,26.5073,12400.0
2007-06-11 12:05:00,29.94,29.94,29.93,29.93,11800.0,26.5162,26.5162,26.5073,26.5073,11800.0
2007-06-11 12:10:00,29.93,29.94,29.9,29.9,26000.0,26.5073,26.5162,26.4808,26.4808,26000.0
2007-06-11 12:15:00,29.9,29.92,29.89,29.92,38800.0,26.4808,26.4985,26.4719,26.4985,38800.0
2007-06-11 12:20:00,29.92,29.92,29.91,29.91,30000.0,26.4985,26.4985,26.4896,26.4896,30000.0
2007-06-11 12:25:00,29.91,29.93,29.91,29.93,12100.0,26.4896,26.5073,26.4896,26.5073,12100.0
2007-06-11 12:30:00,29.92,29.94,29.92,29.93,9100.0,26.4985,26.5162,26.4985,26.5073,9100.0
2007-06-11 12:35:00,29.93,29.94,29.93,29.94,27000.0,26.5073,26.5162,26.5073,26.5162,27000.0
2007-06-11 12:40:00,29.94,29.94,29.92,29.93,15600.0,26.5162,26.5162,26.4985,26.5073,15600.0
2007-06-11 12:45:00,29.92,29.94,29.92,29.93,19400.0,26.4985,26.5162,26.4985,26.5073,19400.0
2007-06-11 12:50:00,29.92,29.98,29.91,29.96,33600.0,26.4985,26.5516,26.4896,26.5339,33600.0
2007-06-11 12:55:00,29.96,29.99,29.96,29.99,48800.0,26.5339,26.5605,26.5339,26.5605,48800.0
2007-06-11 13:00:00,29.99,29.99,29.96,29.97,18300.0,26.5605,26.5605,26.5339,26.5428,18300.0
2007-06-11 13:05:00,29.97,30.01,29.97,30.0,57500.0,26.5428,26.5782,26.5428,26.5693,57500.0
2007-06-11 13:10:00,30.01,30.03,30.0,30.02,35900.0,26.5782,26.5959,26.5693,26.587,35900.0
2007-06-11 13:15:00,30.02,30.05,30.01,30.05,26700.0,26.587,26.6136,26.5782,26.6136,26700.0
2007-06-11 13:20:00,30.04,30.07,30.04,30.06,13900.0,26.6047,26.6313,26.6047,26.6225,13900.0
2007-06-11 13:25:00,30.06,30.07,30.02,30.06,19100.0,26.6225,26.6313,26.587,26.6225,19100.0
2007-06-11 13:30:00,30.06,30.06,30.01,30.01,20300.0,26.6225,26.6225,26.5782,26.5782,20300.0
2007-06-11 13:35:00,30.02,30.06,30.01,30.01,22200.0,26.587,26.6225,26.5782,26.5782,22200.0
2007-06-11 13:40:00,30.01,30.02,29.98,30.01,23600.0,26.5782,26.587,26.5516,26.5782,23600.0
2007-06-11 13:45:00,30.01,30.02,29.95,29.98,23100.0,26.5782,26.587,26.525,26.5516,23100.0
2007-06-11 13:50:00,29.98,30.0,29.95,29.97,22000.0,26.5516,26.5693,26.525,26.5428,22000.0
2007-06-11 13:55:00,29.96,29.98,29.93,29.95,26400.0,26.5339,26.5516,26.5073,26.525,26400.0
2007-06-11 14:00:00,29.94,29.98,29.94,29.96,13800.0,26.5162,26.5516,26.5162,26.5339,13800.0
2007-06-11 14:05:00,29.96,29.98,29.96,29.98,21700.0,26.5339,26.5516,26.5339,26.5516,21700.0
2007-06-11 14:10:00,29.98,29.98,29.9,29.91,55600.0,26.5516,26.5516,26.4808,26.4896,55600.0
2007-06-11 14:15:00,29.92,30.02,29.91,30.01,42900.0,26.4985,26.587,26.4896,26.5782,42900.0
2007-06-11 14:20:00,30.0,30.01,29.99,30.0,15200.0,26.5693,26.5782,26.5605,26.5693,15200.0
2007-06-11 14:25:00,30.01,30.03,29.98,30.02,34400.0,26.5782,26.5959,26.5516,26.587,34400.0
2007-06-11 14:30:00,30.02,30.02,29.99,30.02,17800.0,26.587,26.587,26.5605,26.587,17800.0
2007-06-11 14:35:00,30.01,30.02,29.99,30.01,48300.0,26.5782,26.587,26.5605,26.5782,48300.0
2007-06-11 14:40:00,30.02,30.03,29.98,30.02,97600.0,26.587,26.5959,26.5516,26.587,97600.0
2007-06-11 14:45:00,30.02,30.03,29.99,30.0,27800.0,26.587,26.5959,26.5605,26.5693,27800.0
2007-06-11 14:50:00,30.0,30.03,29.98,30.03,106000.0,26.5693,26.5959,26.5516,26.5959,106000.0
2007-06-11 14:55:00,30.02,30.03,30.01,30.01,20900.0,26.587,26.5959,26.5782,26.5782,20900.0
2007-06-11 15:00:00,30.01,30.03,29.99,30.02,96800.0,26.5782,26.5959,26.5605,26.587,96800.0
2007-06-11 15:05:00,30.02,30.02,29.98,29.99,38400.0,26.587,26.587,26.5516,26.5605,38400.0
2007-06-11 15:10:00,29.99,30.02,29.98,30.01,66000.0,26.5605,26.587,26.5516,26.5782,66000.0
2007-06-11 15:15:00,30.01,30.02,29.96,30.0,62300.0,26.5782,26.587,26.5339,26.5693,62300.0
2007-06-11 15:20:00,30.0,30.01,29.99,30.01,22100.0,26.5693,26.5782,26.5605,26.5782,22100.0
2007-06-11 15:25:00,30.01,30.01,29.98,29.99,41500.0,26.5782,26.5782,26.5516,26.5605,41500.0
2007-06-11 15:30:00,30.0,30.0,29.97,29.98,68400.0,26.5693,26.5693,26.5428,26.5516,68400.0
2007-06-11 15:35:00,29.98,30.0,29.94,29.94,59800.0,26.5516,26.5693,26.5162,26.5162,59800.0
2007-06-11 15:40:00,29.95,30.0,29.92,29.92,87400.0,26.525,26.5693,26.4985,26.4985,87400.0
2007-06-11 15:45:00,29.92,29.94,29.85,29.88,96200.0,26.4985,26.5162,26.4365,26.463,96200.0
2007-06-11 15:50:00,29.89,29.95,29.83,29.86,102900.0,26.4719,26.525,26.4188,26.4453,102900.0
2007-06-11 15:55:00,29.86,29.92,29.84,29.84,200700.0,26.4453,26.4985,26.4276,26.4276,200700.0
2007-06-12 09:30:00,29.43,29.51,29.04,29.51,80500.0,26.0645,26.1354,25.7191,26.1354,80500.0
2007-06-12 09:35:00,29.53,29.58,29.47,29.49,38300.0,26.1531,26.1974,26.0999,26.1176,38300.0
2007-06-12 09:40:00,29.5,29.53,29.47,29.5,32800.0,26.1265,26.1531,26.0999,26.1265,32800.0
2007-06-12 09:45:00,29.51,29.51,29.45,29.5,57400.0,26.1354,26.1354,26.0822,26.1265,57400.0
2007-06-12 09:50:00,29.5,29.51,29.45,29.5,34900.0,26.1265,26.1354,26.0822,26.1265,34900.0
2007-06-12 09:55:00,29.5,29.51,29.47,29.49,18800.0,26.1265,26.1354,26.0999,26.1176,18800.0
2007-06-12 10:00:00,29.5,29.53,29.45,29.49,31200.0,26.1265,26.1531,26.0822,26.1176,31200.0
2007-06-12 10:05:00,29.49,29.5,29.47,29.5,24800.0,26.1176,26.1265,26.0999,26.1265,24800.0
2007-06-12 10:10:00,29.5,29.5,29.42,29.43,31200.0,26.1265,26.1265,26.0556,26.0645,31200.0
2007-06-12 10:15:00,29.43,29.44,29.34,29.38,52500.0,26.0645,26.0734,25.9848,26.0202,52500.0
2007-06-12 10:20:00,29.38,29.38,29.31,29.33,48100.0,26.0202,26.0202,25.9582,25.9759,48100.0
2007-06-12 10:25:00,29.33,29.39,29.32,29.39,22300.0,25.9759,26.0291,25.9671,26.0291,22300.0
2007-06-12 10:30:00,29.39,29.45,29.39,29.44,11400.0,26.0291,26.0822,26.0291,26.0734,11400.0
2007-06-12 10:35:00,29.44,29.49,29.44,29.46,29100.0,26.0734,26.1176,26.0734,26.0911,29100.0
2007-06-12 10:40:00,29.46,29.47,29.41,29.43,23200.0,26.0911,26.0999,26.0468,26.0645,23200.0
2007-06-12 10:45:00,29.43,29.45,29.4,29.44,30700.0,26.0645,26.0822,26.0379,26.0734,30700.0
2007-06-12 10:50:00,29.44,29.51,29.43,29.5,40300.0,26.0734,26.1354,26.0645,26.1265,40300.0
2007-06-12 10:55:00,29.5,29.52,29.49,29.51,67000.0,26.1265,26.1442,26.1176,26.1354,67000.0
2007-06-12 11:00:00,29.52,29.53,29.51,29.53,31800.0,26.1442,26.1531,26.1354,26.1531,31800.0
2007-06-12 11:05:00,29.53,29.53,29.5,29.53,43700.0,26.1531,26.1531,26.1265,26.1531,43700.0
2007-06-12 11:10:00,29.54,29.6,29.53,29.59,12400.0,26.1619,26.2151,26.1531,26.2062,12400.0
2007-06-12 11:15:00,29.59,29.62,29.52,29.6,52600.0,26.2062,26.2328,26.1442,26.2151,52600.0
2007-06-12 11:20:00,29.6,29.65,29.59,29.64,39500.0,26.2151,26.2593,26.2062,26.2505,39500.0
2007-06-12 11:25:00,29.65,29.7,29.63,29.63,61100.0,26.2593,26.3036,26.2416,26.2416,61100.0
2007-06-12 11:30:00,29.62,29.63,29.59,29.59,25300.0,26.2328,26.2416,26.2062,26.2062,25300.0
2007-06-12 11:35:00,29.59,29.6,29.55,29.58,11400.0,26.2062,26.2151,26.1708,26.1974,11400.0
2007-06-12 11:40:00,29.59,29.62,29.59,29.61,15700.0,26.2062,26.2328,26.2062,26.2239,15700.0
2007-06-12 11:45:00,29.61,29.63,29.6,29.63,16200.0,26.2239,26.2416,26.2151,26.2416,16200.0
2007-06-12 11:50:00,29.63,29.69,29.63,29.68,26700.0,26.2416,26.2948,26.2416,26.2859,26700.0
2007-06-12 11:55:00,29.67,29.73,29.67,29.71,11300.0,26.2771,26.3302,26.2771,26.3125,11300.0
2007-06-12 12:00:00,29.71,29.71,29.66,29.68,18400.0,26.3125,26.3125,26.2682,26.2859,18400.0
2007-06-12 12:05:00,29.68,29.68,29.67,29.68,6100.0,26.2859,26.2859,26.2771,26.2859,6100.0
2007-06-12 12:10:00,29.68,29.73,29.68,29.71,152800.0,26.2859,26.3302,26.2859,26.3125,152800.0
2007-06-12 12:15:00,29.71,29.71,29.65,29.67,17600.0,26.3125,26.3125,26.2593,26.2771,17600.0
2007-06-12 12:20:00,29.68,29.68,29.67,29.68,9400.0,26.2859,26.2859,26.2771,26.2859,9400.0
2007-06-12 12:25:00,29.68,29.69,29.68,29.68,1000.0,26.2859,26.2948,26.2859,26.2859,1000.0
2007-06-12 12:30:00,29.68,29.72,29.67,29.72,50500.0,26.2859,26.3213,26.2771,26.3213,50500.0
2007-06-12 12:35:00,29.67,29.67,29.64,29.64,6400.0,26.2771,26.2771,26.2505,26.2505,6400.0
2007-06-12 12:40:00,29.64,29.64,29.59,29.59,27300.0,26.2505,26.2505,26.2062,26.2062,27300.0
2007-06-12 12:45:00,29.59,29.63,29.59,29.63,21400.0,26.2062,26.2416,26.2062,26.2416,21400.0
2007-06-12 12:50:00,29.64,29.69,29.64,29.68,30000.0,26.2505,26.2948,26.2505,26.2859,30000.0
2007-06-12 12:55:00,29.68,29.69,29.62,29.65,11300.0,26.2859,26.2948,26.2328,26.2593,11300.0
2007-06-12 13:00:00,29.64,29.65,29.6,29.6,16800.0,26.2505,26.2593,26.2151,26.2151,16800.0
2007-06-12 13:05:00,29.6,29.61,29.58,29.6,17100.0,26.2151,26.2239,26.1974,26.2151,17100.0
2007-06-12 13:10:00,29.59,29.62,29.58,29.62,30900.0,26.2062,26.2328,26.1974,26.2328,30900.0
2007-06-12 13:15:00,29.62,29.68,29.62,29.67,32300.0,26.2328,26.2859,26.2328,26.2771,32300.0
2007-06-12 13:20:00,29.68,29.73,29.68,29.71,31200.0,26.2859,26.3302,26.2859,26.3125,31200.0
2007-06-12 13:25:00,29.71,29.72,29.69,29.71,37400.0,26.3125,26.3213,26.2948,26.3125,37400.0
2007-06-12 13:30:00,29.7,29.72,29.69,29.71,32400.0,26.3036,26.3213,26.2948,26.3125,32400.0
2007-06-12 13:35:00,29.71,29.73,29.7,29.72,36100.0,26.3125,26.3302,26.3036,26.3213,36100.0
2007-06-12 13:40:00,29.71,29.74,29.71,29.74,16200.0,26.3125,26.3391,26.3125,26.3391,16200.0
2007-06-12 13:45:00,29.74,29.81,29.74,29.79,48100.0,26.3391,26.4011,26.3391,26.3833,48100.0
2007-06-12 13:50:00,29.8,29.81,29.76,29.77,19800.0,26.3922,26.4011,26.3568,26.3656,19800.0
2007-06-12 13:55:00,29.76,29.84,29.76,29.84,28600.0,26.3568,26.4276,26.3568,26.4276,28600.0
2007-06-12 14:00:00,29.83,29.89,29.82,29.86,40300.0,26.4188,26.4719,26.4099,26.4453,40300.0
2007-06-12 14:05:00,29.85,29.87,29.78,29.82,60200.0,26.4365,26.4542,26.3745,26.4099,60200.0
2007-06-12 14:10:00,29.83,29.86,29.82,29.85,20100.0,26.4188,26.4453,26.4099,26.4365,20100.0
2007-06-12 14:15:00,29.85,29.86,29.81,29.83,31700.0,26.4365,26.4453,26.4011,26.4188,31700.0
2007-06-12 14:20:00,29.83,29.83,29.74,29.75,12900.0,26.4188,26.4188,26.3391,26.3479,12900.0
2007-06-12 14:25:00,29.75,29.76,29.73,29.74,21300.0,26.3479,26.3568,26.3302,26.3391,21300.0
2007-06-12 14:30:00,29.74,29.77,29.73,29.73,20200.0,26.3391,26.3656,26.3302,26.3302,20200.0
2007-06-12 14:35:00,29.73,29.75,29.67,29.69,33600.0,26.3302,26.3479,26.2771,26.2948,33600.0
2007-06-12 14:40:00,29.69,29.72,29.67,29.71,32300.0,26.2948,26.3213,26.2771,26.3125,32300.0
2007-06-12 14:45:00,29.71,29.71,29.67,29.69,37200.0,26.3125,26.3125,26.2771,26.2948,37200.0
2007-06-12 14:50:00,29.7,29.72,29.69,29.72,24700.0,26.3036,26.3213,26.2948,26.3213,24700.0
2007-06-12 14:55:00,29.72,29.77,29.72,29.77,26700.0,26.3213,26.3656,26.3213,26.3656,26700.0
2007-06-12 15:00:00,29.76,29.79,29.69,29.71,34000.0,26.3568,26.3833,26.2948,26.3125,34000.0
2007-06-12 15:05:00,29.7,29.7,29.6,29.62,67800.0,26.3036,26.3036,26.2151,26.2328,67800.0
2007-06-12 15:10:00,29.62,29.63,29.54,29.54,52600.0,26.2328,26.2416,26.1619,26.1619,52600.0
2007-06-12 15:15:00,29.55,29.57,29.49,29.56,52400.0,26.1708,26.1885,26.1176,26.1796,52400.0
2007-06-12 15:20:00,29.55,29.58,29.5,29.55,62400.0,26.1708,26.1974,26.1265,26.1708,62400.0
2007-06-12 15:25:00,29.56,29.58,29.53,29.57,32700.0,26.1796,26.1974,26.1531,26.1885,32700.0
2007-06-12 15:30:00,29.57,29.57,29.53,29.53,35900.0,26.1885,26.1885,26.1531,26.1531,35900.0
2007-06-12 15:35:00,29.52,29.54,29.45,29.46,47400.0,26.1442,26.1619,26.0822,26.0911,47400.0
2007-06-12 15:40:00,29.47,29.47,29.4,29.4,66500.0,26.0999,26.0999,26.0379,26.0379,66500.0
2007-06-12 15:45:00,29.4,29.44,29.4,29.42,62300.0,26.0379,26.0734,26.0379,26.0556,62300.0
2007-06-12 15:50:00,29.42,29.46,29.41,29.45,56800.0,26.0556,26.0911,26.0468,26.0822,56800.0
2007-06-12 15:55:00,29.46,29.48,29.42,29.43,74000.0,26.0911,26.1088,26.0556,26.0645,74000.0
2007-06-13 09:30:00,29.42,29.49,29.12,29.15,62700.0,26.0556,26.1176,25.79,25.8165,62700.0
2007-06-13 09:35:00,29.13,29.2,29.13,29.19,44100.0,25.7988,25.8608,25.7988,25.852,44100.0
2007-06-13 09:40:00,29.19,29.23,29.15,29.22,48200.0,25.852,25.8874,25.8165,25.8785,48200.0
2007-06-13 09:45:00,29.22,29.28,29.21,29.25,73000.0,25.8785,25.9317,25.8697,25.9051,73000.0
2007-06-13 09:50:00,29.26,29.26,29.2,29.23,57200.0,25.9139,25.9139,25.8608,25.8874,57200.0
2007-06-13 09:55:00,29.23,29.24,29.19,29.19,27300.0,25.8874,25.8962,25.852,25.852,27300.0
2007-06-13 10:00:00,29.19,29.2,29.12,29.14,60500.0,25.852,25.8608,25.79,25.8077,60500.0
2007-06-13 10:05:00,29.13,29.17,29.11,29.13,43000.0,25.7988,25.8342,25.7811,25.7988,43000.0
2007-06-13 10:10:00,29.12,29.15,29.12,29.14,34400.0,25.79,25.8165,25.79,25.8077,34400.0
2007-06-13 10:15:00,29.13,29.21,29.13,29.2,89100.0,25.7988,25.8697,25.7988,25.8608,89100.0
2007-06-13 10:20:00,29.19,29.3,29.19,29.29,53900.0,25.852,25.9494,25.852,25.9405,53900.0
2007-06-13 10:25:00,29.3,29.33,29.29,29.32,27800.0,25.9494,25.9759,25.9405,25.9671,27800.0
2007-06-13 10:30:00,29.31,29.31,29.21,29.24,37500.0,25.9582,25.9582,25.8697,25.8962,37500.0
2007-06-13 10:35:00,29.24,29.26,29.2,29.21,24200.0,25.8962,25.9139,25.8608,25.8697,24200.0
2007-06-13 10:40:00,29.21,29.22,29.17,29.17,17000.0,25.8697,25.8785,25.8342,25.8342,17000.0
2007-06-13 10:45:00,29.17,29.21,29.17,29.2,23600.0,25.8342,25.8697,25.8342,25.8608,23600.0
2007-06-13 10:50:00,29.21,29.25,29.21,29.23,25700.0,25.8697,25.9051,25.8697,25.8874,25700.0
2007-06-13 10:55:00,29.23,29.24,29.22,29.22,18200.0,25.8874,25.8962,25.8785,25.8785,18200.0
2007-06-13 11:00:00,29.22,29.23,29.2,29.2,23900.0,25.8785,25.8874,25.8608,25.8608,23900.0
2007-06-13 11:05:00,29.21,29.23,29.2,29.22,30800.0,25.8697,25.8874,25.8608,25.8785,30800.0
2007-06-13 11:10:00,29.22,29.23,29.17,29.17,43500.0,25.8785,25.8874,25.8342,25.8342,43500.0
2007-06-13 11:15:00,29.18,29.22,29.18,29.2,29200.0,25.8431,25.8785,25.8431,25.8608,29200.0
2007-06-13 11:20:00,29.2,29.21,29.18,29.18,27600.0,25.8608,25.8697,25.8431,25.8431,27600.0
2007-06-13 11:25:00,29.18,29.2,29.18,29.19,41600.0,25.8431,25.8608,25.8431,25.852,41600.0
2007-06-13 11:30:00,29.19,29.22,29.18,29.21,22500.0,25.852,25.8785,25.8431,25.8697,22500.0
2007-06-13 11:35:00,29.22,29.24,29.21,29.24,22600.0,25.8785,25.8962,25.8697,25.8962,22600.0
2007-06-13 11:40:00,29.23,29.24,29.23,29.24,9900.0,25.8874,25.8962,25.8874,25.8962,9900.0
2007-06-13 11:45:00,29.23,29.25,29.22,29.24,24200.0,25.8874,25.9051,25.8785,25.8962,24200.0
2007-06-13 11:50:00,29.24,29.24,29.22,29.22,15200.0,25.8962,25.8962,25.8785,25.8785,15200.0
2007-06-13 11:55:00,29.23,29.23,29.22,29.22,14500.0,25.8874,25.8874,25.8785,25.8785,14500.0
2007-06-13 12:00:00,29.23,29.25,29.21,29.23,18300.0,25.8874,25.9051,25.8697,25.8874,18300.0
2007-06-13 12:05:00,29.23,29.23,29.2,29.21,8900.0,25.8874,25.8874,25.8608,25.8697,8900.0
2007-06-13 12:10:00,29.2,29.21,29.19,29.19,12500.0,25.8608,25.8697,25.852,25.852,12500.0
2007-06-13 12:15:00,29.19,29.22,29.19,29.21,27500.0,25.852,25.8785,25.852,25.8697,27500.0
2007-06-13 12:20:00,29.21,29.23,29.21,29.22,8600.0,25.8697,25.8874,25.8697,25.8785,8600.0
2007-06-13 12:25:00,29.23,29.23,29.2,29.22,25300.0,25.8874,25.8874,25.8608,25.8785,25300.0
2007-06-13 12:30:00,29.21,29.24,29.21,29.22,22900.0,25.8697,25.8962,25.8697,25.8785,22900.0
2007-06-13 12:35:00,29.23,29.28,29.23,29.25,28000.0,25.8874,25.9317,25.8874,25.9051,28000.0
2007-06-13 12:40:00,29.26,29.28,29.23,29.23,17600.0,25.9139,25.9317,25.8874,25.8874,17600.0
2007-06-13 12:45:00,29.22,29.23,29.22,29.23,1700.0,25.8785,25.8874,25.8785,25.8874,1700.0
2007-06-13 12:50:00,29.22,29.29,29.22,29.29,23500.0,25.8785,25.9405,25.8785,25.9405,23500.0
2007-06-13 12:55:00,29.29,29.29,29.2,29.22,33900.0,25.9405,25.9405,25.8608,25.8785,33900.0
2007-06-13 13:00:00,29.22,29.23,29.2,29.23,9500.0,25.8785,25.8874,25.8608,25.8874,9500.0
2007-06-13 13:05:00,29.22,29.23,29.2,29.21,15400.0,25.8785,25.8874,25.8608,25.8697,15400.0
2007-06-13 13:10:00,29.21,29.23,29.2,29.22,23000.0,25.8697,25.8874,25.8608,25.8785,23000.0
2007-06-13 13:15:00,29.22,29.24,29.19,29.24,24600.0,25.8785,25.8962,25.852,25.8962,24600.0
2007-06-13 13:20:00,29.24,29.25,29.23,29.23,15300.0,25.8962,25.9051,25.8874,25.8874,15300.0
2007-06-13 13:25:00,29.23,29.24,29.23,29.24,12200.0,25.8874,25.8962,25.8874,25.8962,12200.0
2007-06-13 13:30:00,29.24,29.24,29.23,29.23,23900.0,25.8962,25.8962,25.8874,25.8874,23900.0
2007-06-13 13:35:00,29.23,29.29,29.23,29.28,38100.0,25.8874,25.9405,25.8874,25.9317,38100.0
2007-06-13 13:40:00,29.28,29.28,29.26,29.26,12900.0,25.9317,25.9317,25.9139,25.9139,12900.0
2007-06-13 13:45:00,29.26,29.26,29.25,29.26,7000.0,25.9139,25.9139,25.9051,25.9139,7000.0
2007-06-13 13:50:00,29.25,29.25,29.24,29.25,11500.0,25.9051,25.9051,25.8962,25.9051,11500.0
2007-06-13 13:55:00,29.24,29.25,29.24,29.24,6100.0,25.8962,25.9051,25.8962,25.8962,6100.0
2007-06-13 14:00:00,29.25,29.34,29.25,29.32,55800.0,25.9051,25.9848,25.9051,25.9671,55800.0
2007-06-13 14:05:00,29.32,29.36,29.31,29.31,25700.0,25.9671,26.0025,25.9582,25.9582,25700.0
2007-06-13 14:10:00,29.31,29.4,29.31,29.4,53900.0,25.9582,26.0379,25.9582,26.0379,53900.0
2007-06-13 14:15:00,29.39,29.45,29.39,29.41,23400.0,26.0291,26.0822,26.0291,26.0468,23400.0
2007-06-13 14:20:00,29.41,29.43,29.41,29.42,26000.0,26.0468,26.0645,26.0468,26.0556,26000.0
2007-06-13 14:25:00,29.42,29.43,29.4,29.41,30900.0,26.0556,26.0645,26.0379,26.0468,30900.0
2007-06-13 14:30:00,29.42,29.43,29.39,29.43,35200.0,26.0556,26.0645,26.0291,26.0645,35200.0
2007-06-13 14:35:00,29.43,29.47,29.43,29.47,32800.0,26.0645,26.0999,26.0645,26.0999,32800.0
2007-06-13 14:40:00,29.46,29.48,29.44,29.48,20900.0,26.0911,26.1088,26.0734,26.1088,20900.0
2007-06-13 14:45:00,29.48,29.53,29.48,29.49,26600.0,26.1088,26.1531,26.1088,26.1176,26600.0
2007-06-13 14:50:00,29.47,29.53,29.47,29.48,74800.0,26.0999,26.1531,26.0999,26.1088,74800.0
2007-06-13 14:55:00,29.49,29.56,29.48,29.55,37400.0,26.1176,26.1796,26.1088,26.1708,37400.0
2007-06-13 15:00:00,29.56,29.58,29.54,29.55,42000.0,26.1796,26.1974,26.1619,26.1708,42000.0
2007-06-13 15:05:00,29.55,29.56,29.53,29.55,34600.0,26.1708,26.1796,26.1531,26.1708,34600.0
2007-06-13 15:10:00,29.55,29.56,29.52,29.53,20800.0,26.1708,26.1796,26.1442,26.1531,20800.0
2007-06-13 15:15:00,29.52,29.53,29.49,29.49,42200.0,26.1442,26.1531,26.1176,26.1176,42200.0
2007-06-13 15:20:00,29.49,29.5,29.44,29.46,67000.0,26.1176,26.1265,26.0734,26.0911,67000.0
2007-06-13 15:25:00,29.46,29.51,29.45,29.48,47100.0,26.0911,26.1354,26.0822,26.1088,47100.0
2007-06-13 15:30:00,29.47,29.56,29.47,29.53,61100.0,26.0999,26.1796,26.0999,26.1531,61100.0
2007-06-13 15:35:00,29.53,29.61,29.53,29.6,31400.0,26.1531,26.2239,26.1531,26.2151,31400.0
2007-06-13 15:40:00,29.6,29.67,29.6,29.67,84800.0,26.2151,26.2771,26.2151,26.2771,84800.0
2007-06-13 15:45:00,29.67,29.69,29.64,29.69,83100.0,26.2771,26.2948,26.2505,26.2948,83100.0
2007-06-13 15:50:00,29.7,29.72,29.68,29.69,83900.0,26.3036,26.3213,26.2859,26.2948,83900.0
2007-06-13 15:55:00,29.7,29.72,29.64,29.72,222000.0,26.3036,26.3213,26.2505,26.3213,222000.0
2007-06-14 09:30:00,29.67,29.72,29.65,29.7,47600.0,26.2771,26.3213,26.2593,26.3036,47600.0
2007-06-14 09:35:00,29.68,29.87,29.68,29.87,25800.0,26.2859,26.4542,26.2859,26.4542,25800.0
2007-06-14 09:40:00,29.85,29.95,29.84,29.95,34100.0,26.4365,26.525,26.4276,26.525,34100.0
2007-06-14 09:45:00,29.93,29.95,29.86,29.87,29700.0,26.5073,26.525,26.4453,26.4542,29700.0
2007-06-14 09:50:00,29.87,29.88,29.81,29.85,27800.0,26.4542,26.463,26.4011,26.4365,27800.0
2007-06-14 09:55:00,29.86,29.9,29.85,29.87,22300.0,26.4453,26.4808,26.4365,26.4542,22300.0
2007-06-14 10:00:00,29.9,29.9,29.84,29.87,21300.0,26.4808,26.4808,26.4276,26.4542,21300.0
2007-06-14 10:05:00,29.87,29.88,29.87,29.88,25400.0,26.4542,26.463,26.4542,26.463,25400.0
2007-06-14 10:10:00,29.88,29.88,29.84,29.85,55100.0,26.463,26.463,26.4276,26.4365,55100.0
2007-06-14 10:15:00,29.86,29.92,29.86,29.9,15400.0,26.4453,26.4985,26.4453,26.4808,15400.0
2007-06-14 10:20:00,29.9,29.92,29.86,29.86,17200.0,26.4808,26.4985,26.4453,26.4453,17200.0
2007-06-14 10:25:00,29.85,29.88,29.84,29.86,23200.0,26.4365,26.463,26.4276,26.4453,23200.0
2007-06-14 10:30:00,29.86,30.0,29.84,29.99,51400.0,26.4453,26.5693,26.4276,26.5605,51400.0
2007-06-14 10:35:00,29.98,29.98,29.96,29.97,33400.0,26.5516,26.5516,26.5339,26.5428,33400.0
2007-06-14 10:40:00,29.97,29.99,29.94,29.96,24200.0,26.5428,26.5605,26.5162,26.5339,24200.0
2007-06-14 10:45:00,29.94,29.95,29.88,29.88,21300.0,26.5162,26.525,26.463,26.463,21300.0
2007-06-14 10:50:00,29.88,29.9,29.87,29.88,27400.0,26.463,26.4808,26.4542,26.463,27400.0
2007-06-14 10:55:00,29.88,29.89,29.87,29.88,16300.0,26.463,26.4719,26.4542,26.463,16300.0
2007-06-14 11:00:00,29.88,29.89,29.85,29.87,42000.0,26.463,26.4719,26.4365,26.4542,42000.0
2007-06-14 11:05:00,29.87,29.88,29.86,29.88,43600.0,26.4542,26.463,26.4453,26.463,43600.0
2007-06-14 11:10:00,29.87,29.95,29.85,29.87,121600.0,26.4542,26.525,26.4365,26.4542,121600.0
2007-06-14 11:15:00,29.87,29.88,29.85,29.87,98000.0,26.4542,26.463,26.4365,26.4542,98000.0
2007-06-14 11:20:00,29.87,29.91,29.87,29.9,36600.0,26.4542,26.4896,26.4542,26.4808,36600.0
2007-06-14 11:25:00,29.91,29.93,29.9,29.93,25400.0,26.4896,26.5073,26.4808,26.5073,25400.0
2007-06-14 11:30:00,29.93,29.94,29.91,29.93,20900.0,26.5073,26.5162,26.4896,26.5073,20900.0
2007-06-14 11:35:00,29.93,29.93,29.89,29.89,28700.0,26.5073,26.5073,26.4719,26.4719,28700.0
2007-06-14 11:40:00,29.89,29.91,29.88,29.88,18400.0,26.4719,26.4896,26.463,26.463,18400.0
2007-06-14 11:45:00,29.89,29.9,29.87,29.88,32100.0,26.4719,26.4808,26.4542,26.463,32100.0
2007-06-14 11:50:00,29.88,29.91,29.87,29.89,36300.0,26.463,26.4896,26.4542,26.4719,36300.0
2007-06-14 11:55:00,29.89,29.91,29.88,29.89,9400.0,26.4719,26.4896,26.463,26.4719,9400.0
2007-06-14 12:00:00,29.88,29.9,29.72,29.88,53400.0,26.463,26.4808,26.3213,26.463,53400.0
2007-06-14 12:05:00,29.87,29.91,29.87,29.89,34700.0,26.4542,26.4896,26.4542,26.4719,34700.0
2007-06-14 12:10:00,29.9,29.93,29.72,29.92,41300.0,26.4808,26.5073,26.3213,26.4985,41300.0
2007-06-14 12:15:00,29.91,29.92,29.91,29.92,9100.0,26.4896,26.4985,26.4896,26.4985,9100.0
2007-06-14 12:20:00,29.92,29.96,29.91,29.95,24800.0,26.4985,26.5339,26.4896,26.525,24800.0
2007-06-14 12:25:00,29.95,29.95,29.89,29.89,13500.0,26.525,26.525,26.4719,26.4719,13500.0
2007-06-14 12:30:00,29.89,29.9,29.89,29.89,20900.0,26.4719,26.4808,26.4719,26.4719,20900.0
2007-06-14 12:35:00,29.89,29.9,29.89,29.89,14400.0,26.4719,26.4808,26.4719,26.4719,14400.0
2007-06-14 12:40:00,29.89,29.9,29.88,29.88,12000.0,26.4719,26.4808,26.463,26.463,12000.0
2007-06-14 12:45:00,29.88,29.89,29.88,29.89,16800.0,26.463,26.4719,26.463,26.4719,16800.0
2007-06-14 12:50:00,29.9,29.9,29.88,29.88,33500.0,26.4808,26.4808,26.463,26.463,33500.0
2007-06-14 12:55:00,29.88,29.89,29.88,29.88,18500.0,26.463,26.4719,26.463,26.463,18500.0
2007-06-14 13:00:00,29.89,29.9,29.88,29.9,35300.0,26.4719,26.4808,26.463,26.4808,35300.0
2007-06-14 13:05:00,29.89,29.91,29.88,29.91,16400.0,26.4719,26.4896,26.463,26.4896,16400.0
2007-06-14 13:10:00,29.91,29.92,29.9,29.91,26200.0,26.4896,26.4985,26.4808,26.4896,26200.0
2007-06-14 13:15:00,29.91,29.92,29.9,29.91,30000.0,26.4896,26.4985,26.4808,26.4896,30000.0
2007-06-14 13:20:00,29.92,29.92,29.89,29.89,15800.0,26.4985,26.4985,26.4719,26.4719,15800.0
2007-06-14 13:25:00,29.89,29.93,29.89,29.93,35400.0,26.4719,26.5073,26.4719,26.5073,35400.0
2007-06-14 13:30:00,29.93,29.93,29.9,29.9,23200.0,26.5073,26.5073,26.4808,26.4808,23200.0
2007-06-14 13:35:00,29.9,29.91,29.9,29.91,10500.0,26.4808,26.4896,26.4808,26.4896,10500.0
2007-06-14 13:40:00,29.9,29.91,29.89,29.91,44400.0,26.4808,26.4896,26.4719,26.4896,44400.0
2007-06-14 13:45:00,29.91,29.95,29.9,29.95,14500.0,26.4896,26.525,26.4808,26.525,14500.0
2007-06-14 13:50:00,29.95,29.96,29.94,29.94,20600.0,26.525,26.5339,26.5162,26.5162,20600.0
2007-06-14 13:55:00,29.93,29.93,29.9,29.91,9400.0,26.5073,26.5073,26.4808,26.4896,9400.0
2007-06-14 14:00:00,29.91,29.91,29.89,29.89,71900.0,26.4896,26.4896,26.4719,26.4719,71900.0
2007-06-14 14:05:00,29.89,29.9,29.87,29.87,32400.0,26.4719,26.4808,26.4542,26.4542,32400.0
2007-06-14 14:10:00,29.88,29.93,29.86,29.9,55900.0,26.463,26.5073,26.4453,26.4808,55900.0
2007-06-14 14:15:00,29.89,29.91,29.88,29.9,19200.0,26.4719,26.4896,26.463,26.4808,19200.0
2007-06-14 14:20:00,29.89,29.91,29.89,29.91,15000.0,26.4719,26.4896,26.4719,26.4896,15000.0
2007-06-14 14:25:00,29.91,29.91,29.9,29.91,17400.0,26.4896,26.4896,26.4808,26.4896,17400.0
2007-06-14 14:30:00,29.91,29.94,29.9,29.94,24300.0,26.4896,26.5162,26.4808,26.5162,24300.0
2007-06-14 14:35:00,29.94,29.96,29.93,29.96,29300.0,26.5162,26.5339,26.5073,26.5339,29300.0
2007-06-14 14:40:00,29.96,29.96,29.91,29.92,23600.0,26.5339,26.5339,26.4896,26.4985,23600.0
2007-06-14 14:45:00,29.92,29.92,29.91,29.92,13100.0,26.4985,26.4985,26.4896,26.4985,13100.0
2007-06-14 14:50:00,29.91,29.91,29.88,29.9,80800.0,26.4896,26.4896,26.463,26.4808,80800.0
2007-06-14 14:55:00,29.89,29.91,29.89,29.91,28600.0,26.4719,26.4896,26.4719,26.4896,28600.0
2007-06-14 15:00:00,29.91,29.91,29.9,29.91,10800.0,26.4896,26.4896,26.4808,26.4896,10800.0
2007-06-14 15:05:00,29.9,29.91,29.9,29.91,17100.0,26.4808,26.4896,26.4808,26.4896,17100.0
2007-06-14 15:10:00,29.91,29.92,29.9,29.91,29900.0,26.4896,26.4985,26.4808,26.4896,29900.0
2007-06-14 15:15:00,29.91,29.92,29.9,29.91,26500.0,26.4896,26.4985,26.4808,26.4896,26500.0
2007-06-14 15:20:00,29.9,29.91,29.9,29.91,19500.0,26.4808,26.4896,26.4808,26.4896,19500.0
2007-06-14 15:25:00,29.91,29.92,29.9,29.9,56900.0,26.4896,26.4985,26.4808,26.4808,56900.0
2007-06-14 15:30:00,29.9,29.91,29.9,29.91,28900.0,26.4808,26.4896,26.4808,26.4896,28900.0
2007-06-14 15:35:00,29.9,29.91,29.9,29.91,18100.0,26.4808,26.4896,26.4808,26.4896,18100.0
2007-06-14 15:40:00,29.91,29.92,29.9,29.9,74700.0,26.4896,26.4985,26.4808,26.4808,74700.0
2007-06-14 15:45:00,29.91,29.92,29.9,29.91,46700.0,26.4896,26.4985,26.4808,26.4896,46700.0
2007-06-14 15:50:00,29.9,29.91,29.9,29.9,56900.0,26.4808,26.4896,26.4808,26.4808,56900.0
2007-06-14 15:55:00,29.9,29.93,29.9,29.91,134400.0,26.4808,26.5073,26.4808,26.4896,134400.0
2007-06-15 09:30:00,30.25,30.26,29.98,30.21,2572900.0,26.7907,26.7996,26.5516,26.7553,2572900.0
2007-06-15 09:35:00,30.22,30.24,30.19,30.23,66200.0,26.7642,26.7819,26.7376,26.773,66200.0
2007-06-15 09:40:00,30.24,30.24,30.19,30.21,24200.0,26.7819,26.7819,26.7376,26.7553,24200.0
2007-06-15 09:45:00,30.21,30.21,30.09,30.1,32900.0,26.7553,26.7553,26.649,26.6579,32900.0
2007-06-15 09:50:00,30.1,30.1,29.94,29.94,19400.0,26.6579,26.6579,26.5162,26.5162,19400.0
2007-06-15 09:55:00,29.95,29.95,29.86,29.88,25700.0,26.525,26.525,26.4453,26.463,25700.0
2007-06-15 10:00:00,29.89,29.89,29.78,29.79,70200.0,26.4719,26.4719,26.3745,26.3833,70200.0
2007-06-15 10:05:00,29.79,29.81,29.7,29.73,29500.0,26.3833,26.4011,26.3036,26.3302,29500.0
2007-06-15 10:10:00,29.75,29.8,29.7,29.77,34700.0,26.3479,26.3922,26.3036,26.3656,34700.0
2007-06-15 10:15:00,29.78,29.79,29.71,29.73,33800.0,26.3745,26.3833,26.3125,26.3302,33800.0
2007-06-15 10:20:00,29.74,29.75,29.72,29.73,23700.0,26.3391,26.3479,26.3213,26.3302,23700.0
2007-06-15 10:25:00,29.73,29.74,29.72,29.72,14500.0,26.3302,26.3391,26.3213,26.3213,14500.0
2007-06-15 10:30:00,29.73,29.76,29.72,29.75,30300.0,26.3302,26.3568,26.3213,26.3479,30300.0
2007-06-15 10:35:00,29.75,29.79,29.74,29.74,45500.0,26.3479,26.3833,26.3391,26.3391,45500.0
2007-06-15 10:40:00,29.75,29.76,29.73,29.76,20600.0,26.3479,26.3568,26.3302,26.3568,20600.0
2007-06-15 10:45:00,29.78,29.84,29.78,29.83,23900.0,26.3745,26.4276,26.3745,26.4188,23900.0
2007-06-15 10:50:00,29.83,29.85,29.83,29.83,14500.0,26.4188,26.4365,26.4188,26.4188,14500.0
2007-06-15 10:55:00,29.83,29.84,29.8,29.8,8700.0,26.4188,26.4276,26.3922,26.3922,8700.0
2007-06-15 11:00:00,29.8,29.81,29.78,29.78,11000.0,26.3922,26.4011,26.3745,26.3745,11000.0
2007-06-15 11:05:00,29.79,29.79,29.76,29.76,15400.0,26.3833,26.3833,26.3568,26.3568,15400.0
2007-06-15 11:10:00,29.77,29.77,29.75,29.77,20000.0,26.3656,26.3656,26.3479,26.3656,20000.0
2007-06-15 11:15:00,29.76,29.77,29.74,29.74,8200.0,26.3568,26.3656,26.3391,26.3391,8200.0
2007-06-15 11:20:00,29.75,29.77,29.74,29.76,29500.0,26.3479,26.3656,26.3391,26.3568,29500.0
2007-06-15 11:25:00,29.76,29.77,29.75,29.76,16900.0,26.3568,26.3656,26.3479,26.3568,16900.0
2007-06-15 11:30:00,29.75,29.77,29.75,29.76,32500.0,26.3479,26.3656,26.3479,26.3568,32500.0
2007-06-15 11:35:00,29.77,29.77,29.72,29.72,21800.0,26.3656,26.3656,26.3213,26.3213,21800.0
2007-06-15 11:40:00,29.72,29.73,29.7,29.71,15700.0,26.3213,26.3302,26.3036,26.3125,15700.0
2007-06-15 11:45:00,29.71,29.75,29.68,29.75,36800.0,26.3125,26.3479,26.2859,26.3479,36800.0
2007-06-15 11:50:00,29.75,29.76,29.7,29.7,21400.0,26.3479,26.3568,26.3036,26.3036,21400.0
2007-06-15 11:55:00,29.7,29.7,29.65,29.66,19200.0,26.3036,26.3036,26.2593,26.2682,19200.0
2007-06-15 12:00:00,29.66,29.66,29.65,29.66,15200.0,26.2682,26.2682,26.2593,26.2682,15200.0
2007-06-15 12:05:00,29.65,29.68,29.65,29.67,12900.0,26.2593,26.2859,26.2593,26.2771,12900.0
2007-06-15 12:10:00,29.68,29.68,29.64,29.64,21800.0,26.2859,26.2859,26.2505,26.2505,21800.0
2007-06-15 12:15:00,29.65,29.65,29.62,29.62,13900.0,26.2593,26.2593,26.2328,26.2328,13900.0
2007-06-15 12:20:00,29.62,29.62,29.58,29.59,27000.0,26.2328,26.2328,26.1974,26.2062,27000.0
2007-06-15 12:25:00,29.6,29.6,29.59,29.59,12400.0,26.2151,26.2151,26.2062,26.2062,12400.0
2007-06-15 12:30:00,29.6,29.62,29.59,29.62,22500.0,26.2151,26.2328,26.2062,26.2328,22500.0
2007-06-15 12:35:00,29.63,29.63,29.62,29.62,8000.0,26.2416,26.2416,26.2328,26.2328,8000.0
2007-06-15 12:40:00,29.62,29.63,29.62,29.62,14500.0,26.2328,26.2416,26.2328,26.2328,14500.0
2007-06-15 12:45:00,29.63,29.65,29.62,29.64,17100.0,26.2416,26.2593,26.2328,26.2505,17100.0
2007-06-15 12:50:00,29.65,29.65,29.62,29.64,25600.0,26.2593,26.2593,26.2328,26.2505,25600.0
2007-06-15 12:55:00,29.64,29.65,29.64,29.65,12500.0,26.2505,26.2593,26.2505,26.2593,12500.0
2007-06-15 13:00:00,29.64,29.64,29.6,29.61,27500.0,26.2505,26.2505,26.2151,26.2239,27500.0
2007-06-15 13:05:00,29.62,29.63,29.54,29.55,75800.0,26.2328,26.2416,26.1619,26.1708,75800.0
2007-06-15 13:10:00,29.55,29.56,29.54,29.54,19900.0,26.1708,26.1796,26.1619,26.1619,19900.0
2007-06-15 13:15:00,29.54,29.54,29.52,29.52,13900.0,26.1619,26.1619,26.1442,26.1442,13900.0
2007-06-15 13:20:00,29.52,29.53,29.52,29.53,8900.0,26.1442,26.1531,26.1442,26.1531,8900.0
2007-06-15 13:25:00,29.52,29.53,29.52,29.52,23000.0,26.1442,26.1531,26.1442,26.1442,23000.0
2007-06-15 13:30:00,29.52,29.54,29.52,29.53,46700.0,26.1442,26.1619,26.1442,26.1531,46700.0
2007-06-15 13:35:00,29.53,29.9,29.52,29.53,62300.0,26.1531,26.4808,26.1442,26.1531,62300.0
2007-06-15 13:40:00,29.53,29.55,29.53,29.54,38400.0,26.1531,26.1708,26.1531,26.1619,38400.0
2007-06-15 13:45:00,29.54,29.56,29.54,29.55,19300.0,26.1619,26.1796,26.1619,26.1708,19300.0
2007-06-15 13:50:00,29.56,29.61,29.55,29.6,38600.0,26.1796,26.2239,26.1708,26.2151,38600.0
2007-06-15 13:55:00,29.6,29.62,29.6,29.62,17000.0,26.2151,26.2328,26.2151,26.2328,17000.0
2007-06-15 14:00:00,29.61,29.64,29.61,29.64,25300.0,26.2239,26.2505,26.2239,26.2505,25300.0
2007-06-15 14:05:00,29.65,29.65,29.64,29.64,18900.0,26.2593,26.2593,26.2505,26.2505,18900.0
2007-06-15 14:10:00,29.64,29.66,29.64,29.65,23600.0,26.2505,26.2682,26.2505,26.2593,23600.0
2007-06-15 14:15:00,29.65,29.7,29.65,29.66,41800.0,26.2593,26.3036,26.2593,26.2682,41800.0
2007-06-15 14:20:00,29.65,29.66,29.65,29.65,7900.0,26.2593,26.2682,26.2593,26.2593,7900.0
2007-06-15 14:25:00,29.65,29.66,29.65,29.66,8400.0,26.2593,26.2682,26.2593,26.2682,8400.0
2007-06-15 14:30:00,29.66,29.66,29.65,29.65,12800.0,26.2682,26.2682,26.2593,26.2593,12800.0
2007-06-15 14:35:00,29.65,29.66,29.65,29.66,37700.0,26.2593,26.2682,26.2593,26.2682,37700.0
2007-06-15 14:40:00,29.65,29.67,29.65,29.65,38200.0,26.2593,26.2771,26.2593,26.2593,38200.0
2007-06-15 14:45:00,29.66,29.68,29.65,29.67,35700.0,26.2682,26.2859,26.2593,26.2771,35700.0
2007-06-15 14:50:00,29.67,29.69,29.67,29.68,17200.0,26.2771,26.2948,26.2771,26.2859,17200.0
2007-06-15 14:55:00,29.69,29.7,29.68,29.69,23100.0,26.2948,26.3036,26.2859,26.2948,23100.0
2007-06-15 15:00:00,29.69,29.7,29.69,29.69,13500.0,26.2948,26.3036,26.2948,26.2948,13500.0
2007-06-15 15:05:00,29.69,29.73,29.68,29.69,35600.0,26.2948,26.3302,26.2859,26.2948,35600.0
2007-06-15 15:10:00,29.69,29.73,29.68,29.72,30400.0,26.2948,26.3302,26.2859,26.3213,30400.0
2007-06-15 15:15:00,29.73,29.74,29.72,29.72,34100.0,26.3302,26.3391,26.3213,26.3213,34100.0
2007-06-15 15:20:00,29.72,29.74,29.72,29.73,32400.0,26.3213,26.3391,26.3213,26.3302,32400.0
2007-06-15 15:25:00,29.74,29.76,29.73,29.76,34900.0,26.3391,26.3568,26.3302,26.3568,34900.0
2007-06-15 15:30:00,29.76,29.78,29.75,29.76,33200.0,26.3568,26.3745,26.3479,26.3568,33200.0
2007-06-15 15:35:00,29.76,29.77,29.75,29.77,47200.0,26.3568,26.3656,26.3479,26.3656,47200.0
2007-06-15 15:40:00,29.77,29.78,29.75,29.75,40000.0,26.3656,26.3745,26.3479,26.3479,40000.0
2007-06-15 15:45:00,29.75,29.8,29.75,29.78,80100.0,26.3479,26.3922,26.3479,26.3745,80100.0
2007-06-15 15:50:00,29.78,29.81,29.74,29.76,207500.0,26.3745,26.4011,26.3391,26.3568,207500.0
2007-06-15 15:55:00,29.76,29.83,29.75,29.83,140900.0,26.3568,26.4188,26.3479,26.4188,140900.0
2007-06-18 09:30:00,29.62,29.82,29.54,29.63,62700.0,26.2328,26.4099,26.1619,26.2416,62700.0
2007-06-18 09:35:00,29.64,29.71,29.63,29.69,29400.0,26.2505,26.3125,26.2416,26.2948,29400.0
2007-06-18 09:40:00,29.7,29.78,29.69,29.76,33900.0,26.3036,26.3745,26.2948,26.3568,33900.0
2007-06-18 09:45:00,29.75,29.76,29.69,29.75,41500.0,26.3479,26.3568,26.2948,26.3479,41500.0
2007-06-18 09:50:00,29.76,29.79,29.75,29.75,24100.0,26.3568,26.3833,26.3479,26.3479,24100.0
2007-06-18 09:55:00,29.75,29.78,29.74,29.75,24100.0,26.3479,26.3745,26.3391,26.3479,24100.0
2007-06-18 10:00:00,29.75,29.76,29.69,29.7,21900.0,26.3479,26.3568,26.2948,26.3036,21900.0
2007-06-18 10:05:00,29.72,29.72,29.67,29.68,11100.0,26.3213,26.3213,26.2771,26.2859,11100.0
2007-06-18 10:10:00,29.7,29.71,29.65,29.66,13600.0,26.3036,26.3125,26.2593,26.2682,13600.0
2007-06-18 10:15:00,29.65,29.65,29.58,29.58,26800.0,26.2593,26.2593,26.1974,26.1974,26800.0
2007-06-18 10:20:00,29.59,29.59,29.56,29.57,29200.0,26.2062,26.2062,26.1796,26.1885,29200.0
2007-06-18 10:25:00,29.56,29.57,29.51,29.52,58800.0,26.1796,26.1885,26.1354,26.1442,58800.0
2007-06-18 10:30:00,29.51,29.52,29.51,29.52,17200.0,26.1354,26.1442,26.1354,26.1442,17200.0
2007-06-18 10:35:00,29.51,29.58,29.51,29.58,21700.0,26.1354,26.1974,26.1354,26.1974,21700.0
2007-06-18 10:40:00,29.58,29.6,29.58,29.6,9100.0,26.1974,26.2151,26.1974,26.2151,9100.0
2007-06-18 10:45:00,29.6,29.6,29.55,29.55,18500.0,26.2151,26.2151,26.1708,26.1708,18500.0
2007-06-18 10:50:00,29.55,29.55,29.51,29.52,19200.0,26.1708,26.1708,26.1354,26.1442,19200.0
2007-06-18 10:55:00,29.51,29.52,29.49,29.5,24800.0,26.1354,26.1442,26.1176,26.1265,24800.0
2007-06-18 11:00:00,29.5,29.5,29.48,29.49,16500.0,26.1265,26.1265,26.1088,26.1176,16500.0
2007-06-18 11:05:00,29.49,29.5,29.49,29.49,22700.0,26.1176,26.1265,26.1176,26.1176,22700.0
2007-06-18 11:10:00,29.49,29.49,29.45,29.45,43800.0,26.1176,26.1176,26.0822,26.0822,43800.0
2007-06-18 11:15:00,29.45,29.47,29.44,29.45,28800.0,26.0822,26.0999,26.0734,26.0822,28800.0
2007-06-18 11:20:00,29.46,29.5,29.45,29.5,29700.0,26.0911,26.1265,26.0822,26.1265,29700.0
2007-06-18 11:25:00,29.5,29.5,29.47,29.48,49100.0,26.1265,26.1265,26.0999,26.1088,49100.0
2007-06-18 11:30:00,29.49,29.51,29.49,29.5,18800.0,26.1176,26.1354,26.1176,26.1265,18800.0
2007-06-18 11:35:00,29.5,29.5,29.45,29.47,47500.0,26.1265,26.1265,26.0822,26.0999,47500.0
2007-06-18 11:40:00,29.47,29.48,29.44,29.46,47900.0,26.0999,26.1088,26.0734,26.0911,47900.0
2007-06-18 11:45:00,29.46,29.46,29.43,29.44,17500.0,26.0911,26.0911,26.0645,26.0734,17500.0
2007-06-18 11:50:00,29.43,29.44,29.4,29.4,24600.0,26.0645,26.0734,26.0379,26.0379,24600.0
2007-06-18 11:55:00,29.4,29.42,29.38,29.38,70700.0,26.0379,26.0556,26.0202,26.0202,70700.0
2007-06-18 12:00:00,29.38,29.39,29.37,29.38,33100.0,26.0202,26.0291,26.0114,26.0202,33100.0
2007-06-18 12:05:00,29.38,29.39,29.36,29.38,40100.0,26.0202,26.0291,26.0025,26.0202,40100.0
2007-06-18 12:10:00,29.38,29.39,29.36,29.39,38900.0,26.0202,26.0291,26.0025,26.0291,38900.0
2007-06-18 12:15:00,29.39,29.39,29.37,29.37,18400.0,26.0291,26.0291,26.0114,26.0114,18400.0
2007-06-18 12:20:00,29.37,29.38,29.33,29.33,27400.0,26.0114,26.0202,25.9759,25.9759,27400.0
2007-06-18 12:25:00,29.33,29.33,29.29,29.3,30800.0,25.9759,25.9759,25.9405,25.9494,30800.0
2007-06-18 12:30:00,29.3,29.3,29.29,29.3,15900.0,25.9494,25.9494,25.9405,25.9494,15900.0
2007-06-18 12:35:00,29.3,29.34,29.3,29.34,35100.0,25.9494,25.9848,25.9494,25.9848,35100.0
2007-06-18 12:40:00,29.34,29.38,29.34,29.37,31200.0,25.9848,26.0202,25.9848,26.0114,31200.0
2007-06-18 12:45:00,29.38,29.39,29.38,29.39,13000.0,26.0202,26.0291,26.0202,26.0291,13000.0
2007-06-18 12:50:00,29.39,29.39,29.38,29.38,11400.0,26.0291,26.0291,26.0202,26.0202,11400.0
2007-06-18 12:55:00,29.38,29.38,29.36,29.36,22100.0,26.0202,26.0202,26.0025,26.0025,22100.0
2007-06-18 13:00:00,29.36,29.36,29.33,29.35,42700.0,26.0025,26.0025,25.9759,25.9937,42700.0
2007-06-18 13:05:00,29.34,29.35,29.32,29.32,21400.0,25.9848,25.9937,25.9671,25.9671,21400.0
2007-06-18 13:10:00,29.32,29.32,29.31,29.32,23200.0,25.9671,25.9671,25.9582,25.9671,23200.0
2007-06-18 13:15:00,29.32,29.34,29.31,29.33,31400.0,25.9671,25.9848,25.9582,25.9759,31400.0
2007-06-18 13:20:00,29.32,29.32,29.31,29.31,23700.0,25.9671,25.9671,25.9582,25.9582,23700.0
2007-06-18 13:25:00,29.31,29.31,29.3,29.3,9800.0,25.9582,25.9582,25.9494,25.9494,9800.0
2007-06-18 13:30:00,29.3,29.3,29.29,29.29,15600.0,25.9494,25.9494,25.9405,25.9405,15600.0
2007-06-18 13:35:00,29.29,29.29,29.24,29.24,38200.0,25.9405,25.9405,25.8962,25.8962,38200.0
2007-06-18 13:40:00,29.24,29.25,29.23,29.24,17700.0,25.8962,25.9051,25.8874,25.8962,17700.0
2007-06-18 13:45:00,29.24,29.24,29.22,29.23,32000.0,25.8962,25.8962,25.8785,25.8874,32000.0
2007-06-18 13:50:00,29.22,29.22,29.18,29.19,70800.0,25.8785,25.8785,25.8431,25.852,70800.0
2007-06-18 13:55:00,29.18,29.19,29.17,29.17,44500.0,25.8431,25.852,25.8342,25.8342,44500.0
2007-06-18 14:00:00,29.17,29.22,29.17,29.22,59200.0,25.8342,25.8785,25.8342,25.8785,59200.0
2007-06-18 14:05:00,29.22,29.22,29.21,29.22,34500.0,25.8785,25.8785,25.8697,25.8785,34500.0
2007-06-18 14:10:00,29.22,29.22,29.21,29.22,14700.0,25.8785,25.8785,25.8697,25.8785,14700.0
2007-06-18 14:15:00,29.22,29.27,29.21,29.26,37700.0,25.8785,25.9228,25.8697,25.9139,37700.0
2007-06-18 14:20:00,29.26,29.3,29.26,29.3,25100.0,25.9139,25.9494,25.9139,25.9494,25100.0
2007-06-18 14:25:00,29.3,29.33,29.3,29.33,37500.0,25.9494,25.9759,25.9494,25.9759,37500.0
2007-06-18 14:30:00,29.32,29.33,29.32,29.33,11600.0,25.9671,25.9759,25.9671,25.9759,11600.0
2007-06-18 14:35:00,29.33,29.33,29.32,29.32,17400.0,25.9759,25.9759,25.9671,25.9671,17400.0
2007-06-18 14:40:00,29.33,29.36,29.33,29.35,41800.0,25.9759,26.0025,25.9759,25.9937,41800.0
2007-06-18 14:45:00,29.35,29.39,29.35,29.35,61700.0,25.9937,26.0291,25.9937,25.9937,61700.0
2007-06-18 14:50:00,29.35,29.36,29.32,29.32,23900.0,25.9937,26.0025,25.9671,25.9671,23900.0
2007-06-18 14:55:00,29.32,29.35,29.32,29.35,25000.0,25.9671,25.9937,25.9671,25.9937,25000.0
2007-06-18 15:00:00,29.35,29.37,29.34,29.36,16800.0,25.9937,26.0114,25.9848,26.0025,16800.0
2007-06-18 15:05:00,29.36,29.4,29.3,29.39,128400.0,26.0025,26.0379,25.9494,26.0291,128400.0
2007-06-18 15:10:00,29.39,29.41,29.38,29.38,52900.0,26.0291,26.0468,26.0202,26.0202,52900.0
2007-06-18 15:15:00,29.38,29.4,29.37,29.37,42500.0,26.0202,26.0379,26.0114,26.0114,42500.0
2007-06-18 15:20:00,29.38,29.38,29.37,29.38,17700.0,26.0202,26.0202,26.0114,26.0202,17700.0
2007-06-18 15:25:00,29.37,29.38,29.37,29.38,22900.0,26.0114,26.0202,26.0114,26.0202,22900.0
2007-06-18 15:30:00,29.37,29.39,29.37,29.38,27000.0,26.0114,26.0291,26.0114,26.0202,27000.0
2007-06-18 15:35:00,29.38,29.39,29.38,29.38,15800.0,26.0202,26.0291,26.0202,26.0202,15800.0
2007-06-18 15:40:00,29.39,29.43,29.38,29.43,48100.0,26.0291,26.0645,26.0202,26.0645,48100.0
2007-06-18 15:45:00,29.42,29.44,29.42,29.44,66100.0,26.0556,26.0734,26.0556,26.0734,66100.0
2007-06-18 15:50:00,29.43,29.43,29.38,29.4,78100.0,26.0645,26.0645,26.0202,26.0379,78100.0
2007-06-18 15:55:00,29.4,29.42,29.37,29.37,162400.0,26.0379,26.0556,26.0114,26.0114,162400.0
2007-06-19 09:30:00,29.29,29.29,29.16,29.21,41500.0,25.9405,25.9405,25.8254,25.8697,41500.0
2007-06-19 09:35:00,29.2,29.25,29.2,29.24,26400.0,25.8608,25.9051,25.8608,25.8962,26400.0
2007-06-19 09:40:00,29.24,29.26,29.23,29.25,23300.0,25.8962,25.9139,25.8874,25.9051,23300.0
2007-06-19 09:45:00,29.24,29.25,29.21,29.23,63600.0,25.8962,25.9051,25.8697,25.8874,63600.0
2007-06-19 09:50:00,29.22,29.24,29.11,29.13,56800.0,25.8785,25.8962,25.7811,25.7988,56800.0
2007-06-19 09:55:00,29.13,29.13,29.09,29.09,22200.0,25.7988,25.7988,25.7634,25.7634,22200.0
2007-06-19 10:00:00,29.09,29.12,29.09,29.12,18400.0,25.7634,25.79,25.7634,25.79,18400.0
2007-06-19 10:05:00,29.12,29.16,29.11,29.12,31300.0,25.79,25.8254,25.7811,25.79,31300.0
2007-06-19 10:10:00,29.1,29.15,29.09,29.12,35900.0,25.7722,25.8165,25.7634,25.79,35900.0
2007-06-19 10:15:00,29.12,29.15,29.11,29.15,12300.0,25.79,25.8165,25.7811,25.8165,12300.0
2007-06-19 10:20:00,29.15,29.24,29.14,29.21,22900.0,25.8165,25.8962,25.8077,25.8697,22900.0
2007-06-19 10:25:00,29.21,29.25,29.21,29.23,11200.0,25.8697,25.9051,25.8697,25.8874,11200.0
2007-06-19 10:30:00,29.24,29.26,29.21,29.26,71100.0,25.8962,25.9139,25.8697,25.9139,71100.0
2007-06-19 10:35:00,29.26,29.35,29.25,29.35,12400.0,25.9139,25.9937,25.9051,25.9937,12400.0
2007-06-19 10:40:00,29.34,29.35,29.32,29.34,16900.0,25.9848,25.9937,25.9671,25.9848,16900.0
2007-06-19 10:45:00,29.34,29.34,29.26,29.29,18400.0,25.9848,25.9848,25.9139,25.9405,18400.0
2007-06-19 10:50:00,29.29,29.37,29.26,29.27,23400.0,25.9405,26.0114,25.9139,25.9228,23400.0
2007-06-19 10:55:00,29.27,29.3,29.27,29.29,10100.0,25.9228,25.9494,25.9228,25.9405,10100.0
2007-06-19 11:00:00,29.3,29.36,29.3,29.35,26200.0,25.9494,26.0025,25.9494,25.9937,26200.0
2007-06-19 11:05:00,29.34,29.35,29.3,29.33,18800.0,25.9848,25.9937,25.9494,25.9759,18800.0
2007-06-19 11:10:00,29.32,29.32,29.31,29.31,60000.0,25.9671,25.9671,25.9582,25.9582,60000.0
2007-06-19 11:15:00,29.31,29.32,29.29,29.29,24500.0,25.9582,25.9671,25.9405,25.9405,24500.0
2007-06-19 11:20:00,29.3,29.3,29.29,29.3,13300.0,25.9494,25.9494,25.9405,25.9494,13300.0
2007-06-19 11:25:00,29.29,29.31,29.29,29.3,22600.0,25.9405,25.9582,25.9405,25.9494,22600.0
2007-06-19 11:30:00,29.29,29.3,29.29,29.29,8300.0,25.9405,25.9494,25.9405,25.9405,8300.0
2007-06-19 11:35:00,29.29,29.3,29.28,29.29,19900.0,25.9405,25.9494,25.9317,25.9405,19900.0
2007-06-19 11:40:00,29.28,29.3,29.27,29.27,25900.0,25.9317,25.9494,25.9228,25.9228,25900.0
2007-06-19 11:45:00,29.27,29.28,29.26,29.26,13000.0,25.9228,25.9317,25.9139,25.9139,13000.0
2007-06-19 11:50:00,29.26,29.3,29.26,29.3,48100.0,25.9139,25.9494,25.9139,25.9494,48100.0
2007-06-19 11:55:00,29.3,29.34,29.3,29.34,32500.0,25.9494,25.9848,25.9494,25.9848,32500.0
2007-06-19 12:00:00,29.33,29.39,29.33,29.39,31000.0,25.9759,26.0291,25.9759,26.0291,31000.0
2007-06-19 12:05:00,29.4,29.44,29.4,29.42,18200.0,26.0379,26.0734,26.0379,26.0556,18200.0
2007-06-19 12:10:00,29.41,29.47,29.41,29.47,40700.0,26.0468,26.0999,26.0468,26.0999,40700.0
2007-06-19 12:15:00,29.47,29.49,29.41,29.42,28900.0,26.0999,26.1176,26.0468,26.0556,28900.0
2007-06-19 12:20:00,29.43,29.43,29.41,29.42,9200.0,26.0645,26.0645,26.0468,26.0556,9200.0
2007-06-19 12:25:00,29.42,29.42,29.41,29.42,9500.0,26.0556,26.0556,26.0468,26.0556,9500.0
2007-06-19 12:30:00,29.42,29.43,29.41,29.42,9900.0,26.0556,26.0645,26.0468,26.0556,9900.0
2007-06-19 12:35:00,29.43,29.43,29.38,29.39,25400.0,26.0645,26.0645,26.0202,26.0291,25400.0
2007-06-19 12:40:00,29.39,29.39,29.38,29.39,5200.0,26.0291,26.0291,26.0202,26.0291,5200.0
2007-06-19 12:45:00,29.39,29.46,29.39,29.46,17000.0,26.0291,26.0911,26.0291,26.0911,17000.0
2007-06-19 12:50:00,29.47,29.53,29.47,29.5,24500.0,26.0999,26.1531,26.0999,26.1265,24500.0
2007-06-19 12:55:00,29.5,29.51,29.5,29.51,8500.0,26.1265,26.1354,26.1265,26.1354,8500.0
2007-06-19 13:00:00,29.51,29.51,29.46,29.46,18400.0,26.1354,26.1354,26.0911,26.0911,18400.0
2007-06-19 13:05:00,29.47,29.47,29.42,29.43,21000.0,26.0999,26.0999,26.0556,26.0645,21000.0
2007-06-19 13:10:00,29.43,29.45,29.42,29.44,17800.0,26.0645,26.0822,26.0556,26.0734,17800.0
2007-06-19 13:15:00,29.45,29.45,29.35,29.42,66300.0,26.0822,26.0822,25.9937,26.0556,66300.0
2007-06-19 13:20:00,29.43,29.49,29.42,29.42,18500.0,26.0645,26.1176,26.0556,26.0556,18500.0
2007-06-19 13:25:00,29.43,29.43,29.38,29.38,44200.0,26.0645,26.0645,26.0202,26.0202,44200.0
2007-06-19 13:30:00,29.38,29.38,29.33,29.34,33400.0,26.0202,26.0202,25.9759,25.9848,33400.0
2007-06-19 13:35:00,29.34,29.34,29.31,29.33,6000.0,25.9848,25.9848,25.9582,25.9759,6000.0
2007-06-19 13:40:00,29.33,29.39,29.32,29.32,29900.0,25.9759,26.0291,25.9671,25.9671,29900.0
2007-06-19 13:45:00,29.33,29.34,29.29,29.29,16300.0,25.9759,25.9848,25.9405,25.9405,16300.0
2007-06-19 13:50:00,29.3,29.31,29.28,29.28,29000.0,25.9494,25.9582,25.9317,25.9317,29000.0
2007-06-19 13:55:00,29.29,29.3,29.28,29.29,14400.0,25.9405,25.9494,25.9317,25.9405,14400.0
2007-06-19 14:00:00,29.3,29.32,29.3,29.31,20400.0,25.9494,25.9671,25.9494,25.9582,20400.0
2007-06-19 14:05:00,29.31,29.32,29.27,29.31,25000.0,25.9582,25.9671,25.9228,25.9582,25000.0
2007-06-19 14:10:00,29.3,29.33,29.3,29.33,14000.0,25.9494,25.9759,25.9494,25.9759,14000.0
2007-06-19 14:15:00,29.33,29.37,29.32,29.37,15900.0,25.9759,26.0114,25.9671,26.0114,15900.0
2007-06-19 14:20:00,29.36,29.38,29.34,29.34,28100.0,26.0025,26.0202,25.9848,25.9848,28100.0
2007-06-19 14:25:00,29.34,29.34,29.33,29.33,12100.0,25.9848,25.9848,25.9759,25.9759,12100.0
2007-06-19 14:30:00,29.34,29.36,29.34,29.36,24700.0,25.9848,26.0025,25.9848,26.0025,24700.0
2007-06-19 14:35:00,29.37,29.4,29.36,29.4,23300.0,26.0114,26.0379,26.0025,26.0379,23300.0
2007-06-19 14:40:00,29.4,29.41,29.39,29.4,20400.0,26.0379,26.0468,26.0291,26.0379,20400.0
2007-06-19 14:45:00,29.4,29.43,29.4,29.41,40600.0,26.0379,26.0645,26.0379,26.0468,40600.0
2007-06-19 14:50:00,29.41,29.44,29.41,29.44,22500.0,26.0468,26.0734,26.0468,26.0734,22500.0
2007-06-19 14:55:00,29.44,29.46,29.43,29.46,30500.0,26.0734,26.0911,26.0645,26.0911,30500.0
2007-06-19 15:00:00,29.45,29.47,29.43,29.46,25000.0,26.0822,26.0999,26.0645,26.0911,25000.0
2007-06-19 15:05:00,29.46,29.5,29.44,29.5,35700.0,26.0911,26.1265,26.0734,26.1265,35700.0
2007-06-19 15:10:00,29.5,29.5,29.46,29.47,30500.0,26.1265,26.1265,26.0911,26.0999,30500.0
2007-06-19 15:15:00,29.47,29.47,29.42,29.44,40600.0,26.0999,26.0999,26.0556,26.0734,40600.0
2007-06-19 15:20:00,29.44,29.44,29.39,29.44,122400.0,26.0734,26.0734,26.0291,26.0734,122400.0
2007-06-19 15:25:00,29.43,29.46,29.43,29.45,122700.0,26.0645,26.0911,26.0645,26.0822,122700.0
2007-06-19 15:30:00,29.45,29.46,29.41,29.42,25900.0,26.0822,26.0911,26.0468,26.0556,25900.0
2007-06-19 15:35:00,29.41,29.47,29.38,29.45,50700.0,26.0468,26.0999,26.0202,26.0822,50700.0
2007-06-19 15:40:00,29.46,29.47,29.42,29.43,39700.0,26.0911,26.0999,26.0556,26.0645,39700.0
2007-06-19 15:45:00,29.43,29.43,29.41,29.42,82000.0,26.0645,26.0645,26.0468,26.0556,82000.0
2007-06-19 15:50:00,29.41,29.42,29.4,29.4,21600.0,26.0468,26.0556,26.0379,26.0379,21600.0
2007-06-19 15:55:00,29.4,29.43,29.38,29.41,100700.0,26.0379,26.0645,26.0202,26.0468,100700.0
2007-06-20 09:30:00,29.42,29.45,29.33,29.37,53000.0,26.0556,26.0822,25.9759,26.0114,53000.0
2007-06-20 09:35:00,29.37,29.38,29.31,29.33,29600.0,26.0114,26.0202,25.9582,25.9759,29600.0
2007-06-20 09:40:00,29.32,29.33,29.24,29.25,38300.0,25.9671,25.9759,25.8962,25.9051,38300.0
2007-06-20 09:45:00,29.25,29.25,29.17,29.17,33100.0,25.9051,25.9051,25.8342,25.8342,33100.0
2007-06-20 09:50:00,29.18,29.31,29.18,29.31,33700.0,25.8431,25.9582,25.8431,25.9582,33700.0
2007-06-20 09:55:00,29.31,29.4,29.31,29.38,26900.0,25.9582,26.0379,25.9582,26.0202,26900.0
2007-06-20 10:00:00,29.38,29.38,29.34,29.37,25700.0,26.0202,26.0202,25.9848,26.0114,25700.0
2007-06-20 10:05:00,29.37,29.44,29.37,29.43,29900.0,26.0114,26.0734,26.0114,26.0645,29900.0
2007-06-20 10:10:00,29.44,29.44,29.41,29.42,22700.0,26.0734,26.0734,26.0468,26.0556,22700.0
2007-06-20 10:15:00,29.43,29.44,29.39,29.4,29200.0,26.0645,26.0734,26.0291,26.0379,29200.0
2007-06-20 10:20:00,29.4,29.4,29.37,29.37,8700.0,26.0379,26.0379,26.0114,26.0114,8700.0
2007-06-20 10:25:00,29.37,29.4,29.31,29.4,27000.0,26.0114,26.0379,25.9582,26.0379,27000.0
2007-06-20 10:30:00,29.41,29.5,29.4,29.49,47000.0,26.0468,26.1265,26.0379,26.1176,47000.0
2007-06-20 10:35:00,29.5,29.53,29.46,29.5,38200.0,26.1265,26.1531,26.0911,26.1265,38200.0
2007-06-20 10:40:00,29.51,29.56,29.49,29.54,25700.0,26.1354,26.1796,26.1176,26.1619,25700.0
2007-06-20 10:45:00,29.55,29.55,29.49,29.53,15100.0,26.1708,26.1708,26.1176,26.1531,15100.0
2007-06-20 10:50:00,29.53,29.54,29.49,29.5,12600.0,26.1531,26.1619,26.1176,26.1265,12600.0
2007-06-20 10:55:00,29.49,29.51,29.46,29.5,16900.0,26.1176,26.1354,26.0911,26.1265,16900.0
2007-06-20 11:00:00,29.51,29.51,29.46,29.51,16000.0,26.1354,26.1354,26.0911,26.1354,16000.0
2007-06-20 11:05:00,29.5,29.51,29.44,29.47,89200.0,26.1265,26.1354,26.0734,26.0999,89200.0
2007-06-20 11:10:00,29.47,29.51,29.41,29.43,19300.0,26.0999,26.1354,26.0468,26.0645,19300.0
2007-06-20 11:15:00,29.43,29.49,29.41,29.48,12500.0,26.0645,26.1176,26.0468,26.1088,12500.0
2007-06-20 11:20:00,29.48,29.51,29.48,29.49,6100.0,26.1088,26.1354,26.1088,26.1176,6100.0
2007-06-20 11:25:00,29.49,29.55,29.49,29.53,17100.0,26.1176,26.1708,26.1176,26.1531,17100.0
2007-06-20 11:30:00,29.53,29.53,29.45,29.45,11100.0,26.1531,26.1531,26.0822,26.0822,11100.0
2007-06-20 11:35:00,29.43,29.47,29.38,29.39,31400.0,26.0645,26.0999,26.0202,26.0291,31400.0
2007-06-20 11:40:00,29.39,29.39,29.33,29.33,11400.0,26.0291,26.0291,25.9759,25.9759,11400.0
2007-06-20 11:45:00,29.33,29.35,29.31,29.32,13200.0,25.9759,25.9937,25.9582,25.9671,13200.0
2007-06-20 11:50:00,29.32,29.32,29.29,29.32,8500.0,25.9671,25.9671,25.9405,25.9671,8500.0
2007-06-20 11:55:00,29.32,29.33,29.27,29.32,23600.0,25.9671,25.9759,25.9228,25.9671,23600.0
2007-06-20 12:00:00,29.32,29.34,29.32,29.33,6000.0,25.9671,25.9848,25.9671,25.9759,6000.0
2007-06-20 12:05:00,29.32,29.33,29.3,29.33,13900.0,25.9671,25.9759,25.9494,25.9759,13900.0
2007-06-20 12:10:00,29.33,29.36,29.33,29.36,18600.0,25.9759,26.0025,25.9759,26.0025,18600.0
2007-06-20 12:15:00,29.37,29.4,29.36,29.4,6600.0,26.0114,26.0379,26.0025,26.0379,6600.0
2007-06-20 12:20:00,29.4,29.42,29.39,29.41,10100.0,26.0379,26.0556,26.0291,26.0468,10100.0
2007-06-20 12:25:00,29.41,29.43,29.41,29.42,9800.0,26.0468,26.0645,26.0468,26.0556,9800.0
2007-06-20 12:30:00,29.41,29.41,29.37,29.39,11100.0,26.0468,26.0468,26.0114,26.0291,11100.0
2007-06-20 12:35:00,29.4,29.42,29.39,29.42,13000.0,26.0379,26.0556,26.0291,26.0556,13000.0
2007-06-20 12:40:00,29.42,29.47,29.41,29.47,18100.0,26.0556,26.0999,26.0468,26.0999,18100.0
2007-06-20 12:45:00,29.46,29.47,29.45,29.46,7200.0,26.0911,26.0999,26.0822,26.0911,7200.0
2007-06-20 12:50:00,29.47,29.47,29.46,29.47,4300.0,26.0999,26.0999,26.0911,26.0999,4300.0
2007-06-20 12:55:00,29.47,29.5,29.47,29.49,7800.0,26.0999,26.1265,26.0999,26.1176,7800.0
2007-06-20 13:00:00,29.49,29.49,29.43,29.43,15700.0,26.1176,26.1176,26.0645,26.0645,15700.0
2007-06-20 13:05:00,29.43,29.43,29.34,29.34,15500.0,26.0645,26.0645,25.9848,25.9848,15500.0
2007-06-20 13:10:00,29.35,29.37,29.32,29.34,27400.0,25.9937,26.0114,25.9671,25.9848,27400.0
2007-06-20 13:15:00,29.34,29.34,29.33,29.34,13600.0,25.9848,25.9848,25.9759,25.9848,13600.0
2007-06-20 13:20:00,29.34,29.38,29.28,29.3,123000.0,25.9848,26.0202,25.9317,25.9494,123000.0
2007-06-20 13:25:00,29.3,29.31,29.26,29.29,12400.0,25.9494,25.9582,25.9139,25.9405,12400.0
2007-06-20 13:30:00,29.29,29.3,29.29,29.29,9400.0,25.9405,25.9494,25.9405,25.9405,9400.0
2007-06-20 13:35:00,29.3,29.33,29.3,29.3,15000.0,25.9494,25.9759,25.9494,25.9494,15000.0
2007-06-20 13:40:00,29.31,29.32,29.3,29.32,15200.0,25.9582,25.9671,25.9494,25.9671,15200.0
2007-06-20 13:45:00,29.32,29.32,29.31,29.31,5700.0,25.9671,25.9671,25.9582,25.9582,5700.0
2007-06-20 13:50:00,29.32,29.34,29.31,29.33,16100.0,25.9671,25.9848,25.9582,25.9759,16100.0
2007-06-20 13:55:00,29.33,29.36,29.28,29.28,23300.0,25.9759,26.0025,25.9317,25.9317,23300.0
2007-06-20 14:00:00,29.28,29.32,29.26,29.29,20400.0,25.9317,25.9671,25.9139,25.9405,20400.0
2007-06-20 14:05:00,29.29,29.34,29.27,29.34,30600.0,25.9405,25.9848,25.9228,25.9848,30600.0
2007-06-20 14:10:00,29.34,29.34,29.32,29.34,22500.0,25.9848,25.9848,25.9671,25.9848,22500.0
2007-06-20 14:15:00,29.33,29.34,29.3,29.3,10300.0,25.9759,25.9848,25.9494,25.9494,10300.0
2007-06-20 14:20:00,29.3,29.3,29.27,29.28,29800.0,25.9494,25.9494,25.9228,25.9317,29800.0
2007-06-20 14:25:00,29.28,29.29,29.25,29.27,14500.0,25.9317,25.9405,25.9051,25.9228,14500.0
2007-06-20 14:30:00,29.26,29.32,29.26,29.29,10800.0,25.9139,25.9671,25.9139,25.9405,10800.0
2007-06-20 14:35:00,29.29,29.29,29.24,29.26,41600.0,25.9405,25.9405,25.8962,25.9139,41600.0
2007-06-20 14:40:00,29.27,29.29,29.2,29.28,55700.0,25.9228,25.9405,25.8608,25.9317,55700.0
2007-06-20 14:45:00,29.27,29.29,29.25,29.29,10300.0,25.9228,25.9405,25.9051,25.9405,10300.0
2007-06-20 14:50:00,29.28,29.34,29.28,29.33,10700.0,25.9317,25.9848,25.9317,25.9759,10700.0
2007-06-20 14:55:00,29.33,29.33,29.29,29.31,12600.0,25.9759,25.9759,25.9405,25.9582,12600.0
2007-06-20 15:00:00,29.31,29.32,29.26,29.29,42700.0,25.9582,25.9671,25.9139,25.9405,42700.0
2007-06-20 15:05:00,29.29,29.31,29.27,29.31,42500.0,25.9405,25.9582,25.9228,25.9582,42500.0
2007-06-20 15:10:00,29.3,29.34,29.3,29.3,34800.0,25.9494,25.9848,25.9494,25.9494,34800.0
2007-06-20 15:15:00,29.3,29.38,29.3,29.35,117400.0,25.9494,26.0202,25.9494,25.9937,117400.0
2007-06-20 15:20:00,29.35,29.37,29.3,29.31,30200.0,25.9937,26.0114,25.9494,25.9582,30200.0
2007-06-20 15:25:00,29.31,29.41,29.29,29.37,68000.0,25.9582,26.0468,25.9405,26.0114,68000.0
2007-06-20 15:30:00,29.37,29.37,29.29,29.31,69900.0,26.0114,26.0114,25.9405,25.9582,69900.0
2007-06-20 15:35:00,29.32,29.35,29.28,29.29,101400.0,25.9671,25.9937,25.9317,25.9405,101400.0
2007-06-20 15:40:00,29.28,29.37,29.27,29.37,106700.0,25.9317,26.0114,25.9228,26.0114,106700.0
2007-06-20 15:45:00,29.36,29.36,29.3,29.31,87100.0,26.0025,26.0025,25.9494,25.9582,87100.0
2007-06-20 15:50:00,29.31,29.36,29.27,29.33,103300.0,25.9582,26.0025,25.9228,25.9759,103300.0
2007-06-20 15:55:00,29.34,29.38,29.32,29.33,162200.0,25.9848,26.0202,25.9671,25.9759,162200.0
2007-06-21 09:30:00,29.26,29.29,29.22,29.25,51800.0,25.9139,25.9405,25.8785,25.9051,51800.0
2007-06-21 09:35:00,29.25,29.31,29.22,29.24,21600.0,25.9051,25.9582,25.8785,25.8962,21600.0
2007-06-21 09:40:00,29.25,29.27,29.22,29.24,26100.0,25.9051,25.9228,25.8785,25.8962,26100.0
2007-06-21 09:45:00,29.23,29.27,29.2,29.25,54300.0,25.8874,25.9228,25.8608,25.9051,54300.0
2007-06-21 09:50:00,29.26,29.31,29.24,29.24,30900.0,25.9139,25.9582,25.8962,25.8962,30900.0
2007-06-21 09:55:00,29.24,29.25,29.13,29.16,29500.0,25.8962,25.9051,25.7988,25.8254,29500.0
2007-06-21 10:00:00,29.16,29.22,29.11,29.15,43900.0,25.8254,25.8785,25.7811,25.8165,43900.0
2007-06-21 10:05:00,29.15,29.22,29.13,29.22,32700.0,25.8165,25.8785,25.7988,25.8785,32700.0
2007-06-21 10:10:00,29.23,29.29,29.19,29.23,53300.0,25.8874,25.9405,25.852,25.8874,53300.0
2007-06-21 10:15:00,29.23,29.43,29.2,29.42,77700.0,25.8874,26.0645,25.8608,26.0556,77700.0
2007-06-21 10:20:00,29.42,29.46,29.34,29.41,45100.0,26.0556,26.0911,25.9848,26.0468,45100.0
2007-06-21 10:25:00,29.41,29.49,29.39,29.41,24500.0,26.0468,26.1176,26.0291,26.0468,24500.0
2007-06-21 10:30:00,29.4,29.46,29.34,29.35,30500.0,26.0379,26.0911,25.9848,25.9937,30500.0
2007-06-21 10:35:00,29.35,29.38,29.34,29.38,21600.0,25.9937,26.0202,25.9848,26.0202,21600.0
2007-06-21 10:40:00,29.37,29.44,29.34,29.34,29300.0,26.0114,26.0734,25.9848,25.9848,29300.0
2007-06-21 10:45:00,29.34,29.42,29.32,29.41,28100.0,25.9848,26.0556,25.9671,26.0468,28100.0
2007-06-21 10:50:00,29.42,29.52,29.42,29.49,38800.0,26.0556,26.1442,26.0556,26.1176,38800.0
2007-06-21 10:55:00,29.48,29.55,29.48,29.48,48000.0,26.1088,26.1708,26.1088,26.1088,48000.0
2007-06-21 11:00:00,29.48,29.54,29.48,29.52,53200.0,26.1088,26.1619,26.1088,26.1442,53200.0
2007-06-21 11:05:00,29.51,29.52,29.46,29.47,24900.0,26.1354,26.1442,26.0911,26.0999,24900.0
2007-06-21 11:10:00,29.46,29.52,29.42,29.43,24400.0,26.0911,26.1442,26.0556,26.0645,24400.0
2007-06-21 11:15:00,29.43,29.48,29.42,29.47,23200.0,26.0645,26.1088,26.0556,26.0999,23200.0
2007-06-21 11:20:00,29.47,29.48,29.45,29.46,25800.0,26.0999,26.1088,26.0822,26.0911,25800.0
2007-06-21 11:25:00,29.44,29.47,29.43,29.44,25000.0,26.0734,26.0999,26.0645,26.0734,25000.0
2007-06-21 11:30:00,29.43,29.43,29.39,29.39,16200.0,26.0645,26.0645,26.0291,26.0291,16200.0
2007-06-21 11:35:00,29.39,29.41,29.33,29.34,41800.0,26.0291,26.0468,25.9759,25.9848,41800.0
2007-06-21 11:40:00,29.35,29.43,29.34,29.41,66500.0,25.9937,26.0645,25.9848,26.0468,66500.0
2007-06-21 11:45:00,29.42,29.47,29.42,29.46,24800.0,26.0556,26.0999,26.0556,26.0911,24800.0
2007-06-21 11:50:00,29.46,29.46,29.41,29.43,36600.0,26.0911,26.0911,26.0468,26.0645,36600.0
2007-06-21 11:55:00,29.43,29.5,29.42,29.49,31900.0,26.0645,26.1265,26.0556,26.1176,31900.0
2007-06-21 12:00:00,29.49,29.57,29.49,29.54,49100.0,26.1176,26.1885,26.1176,26.1619,49100.0
2007-06-21 12:05:00,29.54,29.56,29.51,29.53,24600.0,26.1619,26.1796,26.1354,26.1531,24600.0
2007-06-21 12:10:00,29.53,29.59,29.52,29.56,32000.0,26.1531,26.2062,26.1442,26.1796,32000.0
2007-06-21 12:15:00,29.56,29.58,29.51,29.55,39300.0,26.1796,26.1974,26.1354,26.1708,39300.0
2007-06-21 12:20:00,29.55,29.58,29.51,29.54,33000.0,26.1708,26.1974,26.1354,26.1619,33000.0
2007-06-21 12:25:00,29.55,29.59,29.55,29.57,14300.0,26.1708,26.2062,26.1708,26.1885,14300.0
2007-06-21 12:30:00,29.56,29.56,29.53,29.56,26100.0,26.1796,26.1796,26.1531,26.1796,26100.0
2007-06-21 12:35:00,29.56,29.6,29.53,29.6,22400.0,26.1796,26.2151,26.1531,26.2151,22400.0
2007-06-21 12:40:00,29.61,29.67,29.6,29.64,51400.0,26.2239,26.2771,26.2151,26.2505,51400.0
2007-06-21 12:45:00,29.64,29.66,29.62,29.63,26200.0,26.2505,26.2682,26.2328,26.2416,26200.0
2007-06-21 12:50:00,29.62,29.66,29.57,29.57,31800.0,26.2328,26.2682,26.1885,26.1885,31800.0
2007-06-21 12:55:00,29.57,29.61,29.57,29.58,17600.0,26.1885,26.2239,26.1885,26.1974,17600.0
2007-06-21 13:00:00,29.57,29.65,29.57,29.64,43900.0,26.1885,26.2593,26.1885,26.2505,43900.0
2007-06-21 13:05:00,29.64,29.7,29.63,29.68,50300.0,26.2505,26.3036,26.2416,26.2859,50300.0
2007-06-21 13:10:00,29.68,29.69,29.63,29.65,23000.0,26.2859,26.2948,26.2416,26.2593,23000.0
2007-06-21 13:15:00,29.65,29.74,29.65,29.72,29200.0,26.2593,26.3391,26.2593,26.3213,29200.0
2007-06-21 13:20:00,29.7,29.71,29.63,29.64,20200.0,26.3036,26.3125,26.2416,26.2505,20200.0
2007-06-21 13:25:00,29.65,29.71,29.64,29.67,19500.0,26.2593,26.3125,26.2505,26.2771,19500.0
2007-06-21 13:30:00,29.67,29.75,29.67,29.74,30800.0,26.2771,26.3479,26.2771,26.3391,30800.0
2007-06-21 13:35:00,29.74,29.78,29.73,29.73,37500.0,26.3391,26.3745,26.3302,26.3302,37500.0
2007-06-21 13:40:00,29.72,29.81,29.72,29.81,45900.0,26.3213,26.4011,26.3213,26.4011,45900.0
2007-06-21 13:45:00,29.8,29.82,29.77,29.78,40000.0,26.3922,26.4099,26.3656,26.3745,40000.0
2007-06-21 13:50:00,29.78,29.79,29.76,29.77,54800.0,26.3745,26.3833,26.3568,26.3656,54800.0
2007-06-21 13:55:00,29.77,29.85,29.77,29.8,83800.0,26.3656,26.4365,26.3656,26.3922,83800.0
2007-06-21 14:00:00,29.81,29.85,29.77,29.79,39700.0,26.4011,26.4365,26.3656,26.3833,39700.0
2007-06-21 14:05:00,29.78,29.81,29.77,29.8,33300.0,26.3745,26.4011,26.3656,26.3922,33300.0
2007-06-21 14:10:00,29.8,29.81,29.78,29.78,26300.0,26.3922,26.4011,26.3745,26.3745,26300.0
2007-06-21 14:15:00,29.78,29.82,29.78,29.81,35900.0,26.3745,26.4099,26.3745,26.4011,35900.0
2007-06-21 14:20:00,29.81,29.81,29.77,29.77,11300.0,26.4011,26.4011,26.3656,26.3656,11300.0
2007-06-21 14:25:00,29.78,29.78,29.74,29.74,22300.0,26.3745,26.3745,26.3391,26.3391,22300.0
2007-06-21 14:30:00,29.74,29.75,29.72,29.75,69100.0,26.3391,26.3479,26.3213,26.3479,69100.0
2007-06-21 14:35:00,29.75,29.78,29.75,29.76,63800.0,26.3479,26.3745,26.3479,26.3568,63800.0
2007-06-21 14:40:00,29.76,29.82,29.75,29.79,44200.0,26.3568,26.4099,26.3479,26.3833,44200.0
2007-06-21 14:45:00,29.78,29.81,29.75,29.75,59000.0,26.3745,26.4011,26.3479,26.3479,59000.0
2007-06-21 14:50:00,29.75,29.86,29.75,29.8,49700.0,26.3479,26.4453,26.3479,26.3922,49700.0
2007-06-21 14:55:00,29.8,29.84,29.8,29.81,52300.0,26.3922,26.4276,26.3922,26.4011,52300.0
2007-06-21 15:00:00,29.81,29.85,29.8,29.82,37500.0,26.4011,26.4365,26.3922,26.4099,37500.0
2007-06-21 15:05:00,29.83,29.84,29.78,29.8,51200.0,26.4188,26.4276,26.3745,26.3922,51200.0
2007-06-21 15:10:00,29.8,29.83,29.79,29.8,64500.0,26.3922,26.4188,26.3833,26.3922,64500.0
2007-06-21 15:15:00,29.8,29.87,29.8,29.84,79600.0,26.3922,26.4542,26.3922,26.4276,79600.0
2007-06-21 15:20:00,29.83,29.83,29.79,29.82,37200.0,26.4188,26.4188,26.3833,26.4099,37200.0
2007-06-21 15:25:00,29.81,29.84,29.78,29.83,41700.0,26.4011,26.4276,26.3745,26.4188,41700.0
2007-06-21 15:30:00,29.84,29.86,29.82,29.84,68200.0,26.4276,26.4453,26.4099,26.4276,68200.0
2007-06-21 15:35:00,29.84,29.9,29.84,29.87,89700.0,26.4276,26.4808,26.4276,26.4542,89700.0
2007-06-21 15:40:00,29.87,29.89,29.85,29.85,75400.0,26.4542,26.4719,26.4365,26.4365,75400.0
2007-06-21 15:45:00,29.86,29.86,29.83,29.84,54000.0,26.4453,26.4453,26.4188,26.4276,54000.0
2007-06-21 15:50:00,29.85,29.88,29.84,29.87,72500.0,26.4365,26.463,26.4276,26.4542,72500.0
2007-06-21 15:55:00,29.87,29.98,29.86,29.94,132900.0,26.4542,26.5516,26.4453,26.5162,132900.0
2007-06-22 09:30:00,29.95,29.97,29.77,29.84,61800.0,26.525,26.5428,26.3656,26.4276,61800.0
2007-06-22 09:35:00,29.84,29.9,29.84,29.88,20700.0,26.4276,26.4808,26.4276,26.463,20700.0
2007-06-22 09:40:00,29.88,29.88,29.75,29.75,18200.0,26.463,26.463,26.3479,26.3479,18200.0
2007-06-22 09:45:00,29.75,29.75,29.67,29.67,34200.0,26.3479,26.3479,26.2771,26.2771,34200.0
2007-06-22 09:50:00,29.67,29.68,29.6,29.61,40800.0,26.2771,26.2859,26.2151,26.2239,40800.0
2007-06-22 09:55:00,29.61,29.63,29.57,29.61,26500.0,26.2239,26.2416,26.1885,26.2239,26500.0
2007-06-22 10:00:00,29.62,29.62,29.52,29.55,36000.0,26.2328,26.2328,26.1442,26.1708,36000.0
2007-06-22 10:05:00,29.55,29.7,29.55,29.69,34600.0,26.1708,26.3036,26.1708,26.2948,34600.0
2007-06-22 10:10:00,29.69,29.72,29.65,29.72,35300.0,26.2948,26.3213,26.2593,26.3213,35300.0
2007-06-22 10:15:00,29.72,29.75,29.72,29.74,15600.0,26.3213,26.3479,26.3213,26.3391,15600.0
2007-06-22 10:20:00,29.73,29.82,29.73,29.82,20900.0,26.3302,26.4099,26.3302,26.4099,20900.0
2007-06-22 10:25:00,29.81,29.82,29.81,29.81,25700.0,26.4011,26.4099,26.4011,26.4011,25700.0
2007-06-22 10:30:00,29.8,29.89,29.8,29.87,31100.0,26.3922,26.4719,26.3922,26.4542,31100.0
2007-06-22 10:35:00,29.87,29.9,29.87,29.9,26300.0,26.4542,26.4808,26.4542,26.4808,26300.0
2007-06-22 10:40:00,29.9,29.9,29.87,29.89,17200.0,26.4808,26.4808,26.4542,26.4719,17200.0
2007-06-22 10:45:00,29.89,29.93,29.89,29.92,17900.0,26.4719,26.5073,26.4719,26.4985,17900.0
2007-06-22 10:50:00,29.92,29.99,29.92,29.98,28000.0,26.4985,26.5605,26.4985,26.5516,28000.0
2007-06-22 10:55:00,29.98,29.99,29.96,29.98,35400.0,26.5516,26.5605,26.5339,26.5516,35400.0
2007-06-22 11:00:00,29.98,29.99,29.96,29.97,29800.0,26.5516,26.5605,26.5339,26.5428,29800.0
2007-06-22 11:05:00,29.97,29.98,29.96,29.97,27900.0,26.5428,26.5516,26.5339,26.5428,27900.0
2007-06-22 11:10:00,29.98,30.0,29.96,29.98,31200.0,26.5516,26.5693,26.5339,26.5516,31200.0
2007-06-22 11:15:00,29.98,29.98,29.96,29.96,12800.0,26.5516,26.5516,26.5339,26.5339,12800.0
2007-06-22 11:20:00,29.96,29.96,29.95,29.95,18500.0,26.5339,26.5339,26.525,26.525,18500.0
2007-06-22 11:25:00,29.96,29.99,29.95,29.98,53800.0,26.5339,26.5605,26.525,26.5516,53800.0
2007-06-22 11:30:00,29.98,29.98,29.96,29.97,36000.0,26.5516,26.5516,26.5339,26.5428,36000.0
2007-06-22 11:35:00,29.97,29.97,29.95,29.96,25900.0,26.5428,26.5428,26.525,26.5339,25900.0
2007-06-22 11:40:00,29.95,29.95,29.9,29.91,24900.0,26.525,26.525,26.4808,26.4896,24900.0
2007-06-22 11:45:00,29.9,29.9,29.82,29.82,46000.0,26.4808,26.4808,26.4099,26.4099,46000.0
2007-06-22 11:50:00,29.83,29.83,29.79,29.82,21400.0,26.4188,26.4188,26.3833,26.4099,21400.0
2007-06-22 11:55:00,29.81,29.88,29.81,29.88,23100.0,26.4011,26.463,26.4011,26.463,23100.0
2007-06-22 12:00:00,29.88,29.9,29.87,29.9,43600.0,26.463,26.4808,26.4542,26.4808,43600.0
2007-06-22 12:05:00,29.9,29.9,29.81,29.82,30000.0,26.4808,26.4808,26.4011,26.4099,30000.0
2007-06-22 12:10:00,29.83,29.83,29.78,29.78,48000.0,26.4188,26.4188,26.3745,26.3745,48000.0
2007-06-22 12:15:00,29.78,29.78,29.71,29.74,39300.0,26.3745,26.3745,26.3125,26.3391,39300.0
2007-06-22 12:20:00,29.75,29.75,29.7,29.71,37900.0,26.3479,26.3479,26.3036,26.3125,37900.0
2007-06-22 12:25:00,29.72,29.72,29.6,29.62,72400.0,26.3213,26.3213,26.2151,26.2328,72400.0
2007-06-22 12:30:00,29.62,29.63,29.54,29.61,58800.0,26.2328,26.2416,26.1619,26.2239,58800.0
2007-06-22 12:35:00,29.61,29.62,29.57,29.6,27400.0,26.2239,26.2328,26.1885,26.2151,27400.0
2007-06-22 12:40:00,29.6,29.63,29.57,29.59,37400.0,26.2151,26.2416,26.1885,26.2062,37400.0
2007-06-22 12:45:00,29.6,29.65,29.57,29.64,26600.0,26.2151,26.2593,26.1885,26.2505,26600.0
2007-06-22 12:50:00,29.64,29.66,29.59,29.59,33000.0,26.2505,26.2682,26.2062,26.2062,33000.0
2007-06-22 12:55:00,29.59,29.59,29.56,29.57,12800.0,26.2062,26.2062,26.1796,26.1885,12800.0
2007-06-22 13:00:00,29.57,29.57,29.5,29.5,46900.0,26.1885,26.1885,26.1265,26.1265,46900.0
2007-06-22 13:05:00,29.5,29.58,29.49,29.56,61900.0,26.1265,26.1974,26.1176,26.1796,61900.0
2007-06-22 13:10:00,29.56,29.58,29.53,29.56,12400.0,26.1796,26.1974,26.1531,26.1796,12400.0
2007-06-22 13:15:00,29.56,29.65,29.55,29.65,18300.0,26.1796,26.2593,26.1708,26.2593,18300.0
2007-06-22 13:20:00,29.65,29.69,29.64,29.68,13600.0,26.2593,26.2948,26.2505,26.2859,13600.0
2007-06-22 13:25:00,29.68,29.73,29.68,29.7,29100.0,26.2859,26.3302,26.2859,26.3036,29100.0
2007-06-22 13:30:00,29.7,29.72,29.67,29.68,21000.0,26.3036,26.3213,26.2771,26.2859,21000.0
2007-06-22 13:35:00,29.68,29.7,29.68,29.7,18100.0,26.2859,26.3036,26.2859,26.3036,18100.0
2007-06-22 13:40:00,29.7,29.74,29.69,29.74,43200.0,26.3036,26.3391,26.2948,26.3391,43200.0
2007-06-22 13:45:00,29.74,29.79,29.73,29.79,36400.0,26.3391,26.3833,26.3302,26.3833,36400.0
2007-06-22 13:50:00,29.78,29.79,29.73,29.74,30500.0,26.3745,26.3833,26.3302,26.3391,30500.0
2007-06-22 13:55:00,29.75,29.8,29.74,29.78,21700.0,26.3479,26.3922,26.3391,26.3745,21700.0
2007-06-22 14:00:00,29.78,29.78,29.74,29.78,40300.0,26.3745,26.3745,26.3391,26.3745,40300.0
2007-06-22 14:05:00,29.78,29.78,29.74,29.75,16100.0,26.3745,26.3745,26.3391,26.3479,16100.0
2007-06-22 14:10:00,29.75,29.82,29.75,29.8,42600.0,26.3479,26.4099,26.3479,26.3922,42600.0
2007-06-22 14:15:00,29.79,29.79,29.74,29.76,30500.0,26.3833,26.3833,26.3391,26.3568,30500.0
2007-06-22 14:20:00,29.77,29.79,29.76,29.77,53100.0,26.3656,26.3833,26.3568,26.3656,53100.0
2007-06-22 14:25:00,29.77,29.85,29.76,29.85,36000.0,26.3656,26.4365,26.3568,26.4365,36000.0
2007-06-22 14:30:00,29.84,29.86,29.77,29.78,55000.0,26.4276,26.4453,26.3656,26.3745,55000.0
2007-06-22 14:35:00,29.79,29.84,29.79,29.79,15300.0,26.3833,26.4276,26.3833,26.3833,15300.0
2007-06-22 14:40:00,29.8,29.82,29.78,29.8,41700.0,26.3922,26.4099,26.3745,26.3922,41700.0
2007-06-22 14:45:00,29.8,29.87,29.8,29.86,54100.0,26.3922,26.4542,26.3922,26.4453,54100.0
2007-06-22 14:50:00,29.87,29.87,29.86,29.86,29200.0,26.4542,26.4542,26.4453,26.4453,29200.0
2007-06-22 14:55:00,29.87,29.87,29.82,29.82,31000.0,26.4542,26.4542,26.4099,26.4099,31000.0
2007-06-22 15:00:00,29.83,29.83,29.81,29.83,38300.0,26.4188,26.4188,26.4011,26.4188,38300.0
2007-06-22 15:05:00,29.82,29.83,29.79,29.8,41600.0,26.4099,26.4188,26.3833,26.3922,41600.0
2007-06-22 15:10:00,29.8,29.86,29.79,29.85,78200.0,26.3922,26.4453,26.3833,26.4365,78200.0
2007-06-22 15:15:00,29.85,29.86,29.85,29.86,31000.0,26.4365,26.4453,26.4365,26.4453,31000.0
2007-06-22 15:20:00,29.87,29.9,29.86,29.89,41000.0,26.4542,26.4808,26.4453,26.4719,41000.0
2007-06-22 15:25:00,29.9,29.9,29.86,29.89,75800.0,26.4808,26.4808,26.4453,26.4719,75800.0
2007-06-22 15:30:00,29.88,29.9,29.85,29.86,68700.0,26.463,26.4808,26.4365,26.4453,68700.0
2007-06-22 15:35:00,29.85,29.86,29.79,29.84,97400.0,26.4365,26.4453,26.3833,26.4276,97400.0
2007-06-22 15:40:00,29.84,29.84,29.75,29.81,149600.0,26.4276,26.4276,26.3479,26.4011,149600.0
2007-06-22 15:45:00,29.81,29.9,29.8,29.9,146200.0,26.4011,26.4808,26.3922,26.4808,146200.0
2007-06-22 15:50:00,29.9,29.9,29.85,29.87,160100.0,26.4808,26.4808,26.4365,26.4542,160100.0
2007-06-22 15:55:00,29.86,29.9,29.86,29.87,124300.0,26.4453,26.4808,26.4453,26.4542,124300.0
2007-06-25 09:30:00,29.85,29.94,29.76,29.77,53500.0,26.4365,26.5162,26.3568,26.3656,53500.0
2007-06-25 09:35:00,29.8,29.83,29.66,29.66,34500.0,26.3922,26.4188,26.2682,26.2682,34500.0
2007-06-25 09:40:00,29.67,29.73,29.6,29.7,57100.0,26.2771,26.3302,26.2151,26.3036,57100.0
2007-06-25 09:45:00,29.7,29.82,29.69,29.81,45100.0,26.3036,26.4099,26.2948,26.4011,45100.0
2007-06-25 09:50:00,29.81,29.85,29.75,29.85,53900.0,26.4011,26.4365,26.3479,26.4365,53900.0
2007-06-25 09:55:00,29.84,29.89,29.78,29.86,34000.0,26.4276,26.4719,26.3745,26.4453,34000.0
2007-06-25 10:00:00,29.87,29.92,29.85,29.91,31000.0,26.4542,26.4985,26.4365,26.4896,31000.0
2007-06-25 10:05:00,29.91,29.92,29.88,29.88,32000.0,26.4896,26.4985,26.463,26.463,32000.0
2007-06-25 10:10:00,29.88,29.99,29.88,29.97,41200.0,26.463,26.5605,26.463,26.5428,41200.0
2007-06-25 10:15:00,29.97,30.0,29.94,29.98,64300.0,26.5428,26.5693,26.5162,26.5516,64300.0
2007-06-25 10:20:00,29.99,30.04,29.97,29.97,83800.0,26.5605,26.6047,26.5428,26.5428,83800.0
2007-06-25 10:25:00,29.97,30.0,29.97,30.0,27200.0,26.5428,26.5693,26.5428,26.5693,27200.0
2007-06-25 10:30:00,29.99,30.1,29.99,30.03,62300.0,26.5605,26.6579,26.5605,26.5959,62300.0
2007-06-25 10:35:00,30.03,30.04,29.94,29.97,25300.0,26.5959,26.6047,26.5162,26.5428,25300.0
2007-06-25 10:40:00,29.97,29.97,29.88,29.88,28200.0,26.5428,26.5428,26.463,26.463,28200.0
2007-06-25 10:45:00,29.88,29.92,29.86,29.91,37500.0,26.463,26.4985,26.4453,26.4896,37500.0
2007-06-25 10:50:00,29.92,29.96,29.91,29.95,16600.0,26.4985,26.5339,26.4896,26.525,16600.0
2007-06-25 10:55:00,29.96,30.01,29.95,29.99,25200.0,26.5339,26.5782,26.525,26.5605,25200.0
2007-06-25 11:00:00,30.0,30.0,29.98,29.99,37400.0,26.5693,26.5693,26.5516,26.5605,37400.0
2007-06-25 11:05:00,29.99,30.04,29.98,30.0,36200.0,26.5605,26.6047,26.5516,26.5693,36200.0
2007-06-25 11:10:00,30.01,30.05,30.0,30.03,45400.0,26.5782,26.6136,26.5693,26.5959,45400.0
2007-06-25 11:15:00,30.04,30.06,30.01,30.05,44200.0,26.6047,26.6225,26.5782,26.6136,44200.0
2007-06-25 11:20:00,30.06,30.06,30.04,30.04,25200.0,26.6225,26.6225,26.6047,26.6047,25200.0
2007-06-25 11:25:00,30.04,30.05,30.0,30.01,25000.0,26.6047,26.6136,26.5693,26.5782,25000.0
2007-06-25 11:30:00,30.01,30.01,29.96,29.99,36800.0,26.5782,26.5782,26.5339,26.5605,36800.0
2007-06-25 11:35:00,29.99,30.0,29.99,29.99,17100.0,26.5605,26.5693,26.5605,26.5605,17100.0
2007-06-25 11:40:00,30.0,30.0,29.95,29.98,31000.0,26.5693,26.5693,26.525,26.5516,31000.0
2007-06-25 11:45:00,29.98,30.0,29.96,30.0,19100.0,26.5516,26.5693,26.5339,26.5693,19100.0
2007-06-25 11:50:00,30.0,30.01,29.99,30.0,34400.0,26.5693,26.5782,26.5605,26.5693,34400.0
2007-06-25 11:55:00,30.0,30.01,29.99,30.0,19200.0,26.5693,26.5782,26.5605,26.5693,19200.0
2007-06-25 12:00:00,30.0,30.02,29.99,30.0,26000.0,26.5693,26.587,26.5605,26.5693,26000.0
2007-06-25 12:05:00,30.0,30.03,30.0,30.03,50500.0,26.5693,26.5959,26.5693,26.5959,50500.0
2007-06-25 12:10:00,30.03,30.12,30.02,30.12,44500.0,26.5959,26.6756,26.587,26.6756,44500.0
2007-06-25 12:15:00,30.12,30.13,30.05,30.08,35600.0,26.6756,26.6845,26.6136,26.6402,35600.0
2007-06-25 12:20:00,30.07,30.08,30.06,30.07,15000.0,26.6313,26.6402,26.6225,26.6313,15000.0
2007-06-25 12:25:00,30.07,30.08,30.04,30.04,26400.0,26.6313,26.6402,26.6047,26.6047,26400.0
2007-06-25 12:30:00,30.04,30.05,30.01,30.01,14300.0,26.6047,26.6136,26.5782,26.5782,14300.0
2007-06-25 12:35:00,30.01,30.02,30.0,30.0,8800.0,26.5782,26.587,26.5693,26.5693,8800.0
2007-06-25 12:40:00,30.0,30.02,30.0,30.01,20500.0,26.5693,26.587,26.5693,26.5782,20500.0
2007-06-25 12:45:00,30.02,30.06,30.02,30.05,19500.0,26.587,26.6225,26.587,26.6136,19500.0
2007-06-25 12:50:00,30.05,30.09,30.04,30.08,28600.0,26.6136,26.649,26.6047,26.6402,28600.0
2007-06-25 12:55:00,30.08,30.08,30.02,30.05,18000.0,26.6402,26.6402,26.587,26.6136,18000.0
2007-06-25 13:00:00,30.05,30.06,29.98,29.98,24000.0,26.6136,26.6225,26.5516,26.5516,24000.0
2007-06-25 13:05:00,29.99,30.02,29.98,29.99,22500.0,26.5605,26.587,26.5516,26.5605,22500.0
2007-06-25 13:10:00,29.99,30.04,29.98,30.02,76100.0,26.5605,26.6047,26.5516,26.587,76100.0
2007-06-25 13:15:00,30.02,30.09,30.02,30.04,53600.0,26.587,26.649,26.587,26.6047,53600.0
2007-06-25 13:20:00,30.04,30.06,30.03,30.05,16900.0,26.6047,26.6225,26.5959,26.6136,16900.0
2007-06-25 13:25:00,30.06,30.08,30.04,30.07,17400.0,26.6225,26.6402,26.6047,26.6313,17400.0
2007-06-25 13:30:00,30.07,30.1,30.05,30.06,20300.0,26.6313,26.6579,26.6136,26.6225,20300.0
2007-06-25 13:35:00,30.05,30.08,30.04,30.07,25800.0,26.6136,26.6402,26.6047,26.6313,25800.0
2007-06-25 13:40:00,30.07,30.09,30.06,30.09,28700.0,26.6313,26.649,26.6225,26.649,28700.0
2007-06-25 13:45:00,30.09,30.1,30.06,30.07,19200.0,26.649,26.6579,26.6225,26.6313,19200.0
2007-06-25 13:50:00,30.08,30.08,30.04,30.06,23400.0,26.6402,26.6402,26.6047,26.6225,23400.0
2007-06-25 13:55:00,30.06,30.07,30.04,30.05,24900.0,26.6225,26.6313,26.6047,26.6136,24900.0
2007-06-25 14:00:00,30.06,30.07,30.05,30.06,21900.0,26.6225,26.6313,26.6136,26.6225,21900.0
2007-06-25 14:05:00,30.06,30.06,30.0,30.01,22300.0,26.6225,26.6225,26.5693,26.5782,22300.0
2007-06-25 14:10:00,30.01,30.02,29.96,29.99,51600.0,26.5782,26.587,26.5339,26.5605,51600.0
2007-06-25 14:15:00,29.99,30.02,29.97,30.0,49800.0,26.5605,26.587,26.5428,26.5693,49800.0
2007-06-25 14:20:00,30.0,30.03,30.0,30.02,26800.0,26.5693,26.5959,26.5693,26.587,26800.0
2007-06-25 14:25:00,30.03,30.04,30.0,30.01,59000.0,26.5959,26.6047,26.5693,26.5782,59000.0
2007-06-25 14:30:00,30.0,30.02,29.83,29.87,144400.0,26.5693,26.587,26.4188,26.4542,144400.0
2007-06-25 14:35:00,29.87,29.95,29.85,29.91,53500.0,26.4542,26.525,26.4365,26.4896,53500.0
2007-06-25 14:40:00,29.91,29.93,29.83,29.86,62600.0,26.4896,26.5073,26.4188,26.4453,62600.0
2007-06-25 14:45:00,29.86,29.93,29.85,29.86,102100.0,26.4453,26.5073,26.4365,26.4453,102100.0
2007-06-25 14:50:00,29.85,29.91,29.83,29.86,60400.0,26.4365,26.4896,26.4188,26.4453,60400.0
2007-06-25 14:55:00,29.87,29.89,29.84,29.89,59800.0,26.4542,26.4719,26.4276,26.4719,59800.0
2007-06-25 15:00:00,29.89,29.9,29.84,29.9,68000.0,26.4719,26.4808,26.4276,26.4808,68000.0
2007-06-25 15:05:00,29.9,29.9,29.79,29.85,97800.0,26.4808,26.4808,26.3833,26.4365,97800.0
2007-06-25 15:10:00,29.85,29.9,29.84,29.87,97200.0,26.4365,26.4808,26.4276,26.4542,97200.0
2007-06-25 15:15:00,29.87,29.92,29.83,29.87,60000.0,26.4542,26.4985,26.4188,26.4542,60000.0
2007-06-25 15:20:00,29.87,29.96,29.86,29.94,47200.0,26.4542,26.5339,26.4453,26.5162,47200.0
2007-06-25 15:25:00,29.94,29.95,29.88,29.89,49100.0,26.5162,26.525,26.463,26.4719,49100.0
2007-06-25 15:30:00,29.89,29.93,29.88,29.89,49800.0,26.4719,26.5073,26.463,26.4719,49800.0
2007-06-25 15:35:00,29.9,29.92,29.9,29.92,84000.0,26.4808,26.4985,26.4808,26.4985,84000.0
2007-06-25 15:40:00,29.92,29.95,29.9,29.91,137200.0,26.4985,26.525,26.4808,26.4896,137200.0
2007-06-25 15:45:00,29.91,29.91,29.82,29.82,78000.0,26.4896,26.4896,26.4099,26.4099,78000.0
2007-06-25 15:50:00,29.82,29.85,29.81,29.84,110400.0,26.4099,26.4365,26.4011,26.4276,110400.0
2007-06-25 15:55:00,29.84,29.9,29.84,29.9,90400.0,26.4276,26.4808,26.4276,26.4808,90400.0
2007-06-26 09:30:00,30.12,30.2,30.03,30.19,58800.0,26.6756,26.7465,26.5959,26.7376,58800.0
2007-06-26 09:35:00,30.15,30.45,30.12,30.42,97400.0,26.7022,26.9679,26.6756,26.9413,97400.0
2007-06-26 09:40:00,30.42,30.5,30.37,30.38,66000.0,26.9413,27.0121,26.897,26.9059,66000.0
2007-06-26 09:45:00,30.38,30.39,30.2,30.22,67600.0,26.9059,26.9147,26.7465,26.7642,67600.0
2007-06-26 09:50:00,30.22,30.23,30.18,30.19,46000.0,26.7642,26.773,26.7287,26.7376,46000.0
2007-06-26 09:55:00,30.18,30.33,30.18,30.22,57500.0,26.7287,26.8616,26.7287,26.7642,57500.0
2007-06-26 10:00:00,30.22,30.28,30.2,30.21,63700.0,26.7642,26.8173,26.7465,26.7553,63700.0
2007-06-26 10:05:00,30.21,30.23,30.18,30.23,35200.0,26.7553,26.773,26.7287,26.773,35200.0
2007-06-26 10:10:00,30.23,30.31,30.21,30.28,61400.0,26.773,26.8439,26.7553,26.8173,61400.0
2007-06-26 10:15:00,30.28,30.28,30.17,30.2,37400.0,26.8173,26.8173,26.7199,26.7465,37400.0
2007-06-26 10:20:00,30.21,30.28,30.21,30.27,27700.0,26.7553,26.8173,26.7553,26.8084,27700.0
2007-06-26 10:25:00,30.26,30.26,30.14,30.18,79900.0,26.7996,26.7996,26.6933,26.7287,79900.0
2007-06-26 10:30:00,30.18,30.18,30.07,30.07,46100.0,26.7287,26.7287,26.6313,26.6313,46100.0
2007-06-26 10:35:00,30.07,30.15,30.05,30.14,44000.0,26.6313,26.7022,26.6136,26.6933,44000.0
2007-06-26 10:40:00,30.15,30.15,30.07,30.08,33000.0,26.7022,26.7022,26.6313,26.6402,33000.0
2007-06-26 10:45:00,30.09,30.11,30.08,30.09,35500.0,26.649,26.6667,26.6402,26.649,35500.0
2007-06-26 10:50:00,30.1,30.12,30.08,30.1,36400.0,26.6579,26.6756,26.6402,26.6579,36400.0
2007-06-26 10:55:00,30.1,30.1,29.97,29.98,25600.0,26.6579,26.6579,26.5428,26.5516,25600.0
2007-06-26 11:00:00,29.98,30.01,29.98,29.99,34800.0,26.5516,26.5782,26.5516,26.5605,34800.0
2007-06-26 11:05:00,30.0,30.06,30.0,30.02,45200.0,26.5693,26.6225,26.5693,26.587,45200.0
2007-06-26 11:10:00,30.02,30.07,30.02,30.07,42400.0,26.587,26.6313,26.587,26.6313,42400.0
2007-06-26 11:15:00,30.07,30.1,30.06,30.06,25700.0,26.6313,26.6579,26.6225,26.6225,25700.0
2007-06-26 11:20:00,30.06,30.07,30.05,30.06,23100.0,26.6225,26.6313,26.6136,26.6225,23100.0
2007-06-26 11:25:00,30.05,30.07,30.01,30.04,40900.0,26.6136,26.6313,26.5782,26.6047,40900.0
2007-06-26 11:30:00,30.04,30.12,30.04,30.12,120200.0,26.6047,26.6756,26.6047,26.6756,120200.0
2007-06-26 11:35:00,30.11,30.19,30.11,30.17,19200.0,26.6667,26.7376,26.6667,26.7199,19200.0
2007-06-26 11:40:00,30.18,30.22,30.16,30.18,30500.0,26.7287,26.7642,26.711,26.7287,30500.0
2007-06-26 11:45:00,30.19,30.26,30.18,30.2,42400.0,26.7376,26.7996,26.7287,26.7465,42400.0
2007-06-26 11:50:00,30.2,30.21,30.19,30.19,5400.0,26.7465,26.7553,26.7376,26.7376,5400.0
2007-06-26 11:55:00,30.19,30.2,30.19,30.2,11900.0,26.7376,26.7465,26.7376,26.7465,11900.0
2007-06-26 12:00:00,30.2,30.26,30.19,30.2,20000.0,26.7465,26.7996,26.7376,26.7465,20000.0
2007-06-26 12:05:00,30.2,30.21,30.11,30.12,18900.0,26.7465,26.7553,26.6667,26.6756,18900.0
2007-06-26 12:10:00,30.11,30.11,30.06,30.06,18200.0,26.6667,26.6667,26.6225,26.6225,18200.0
2007-06-26 12:15:00,30.06,30.08,30.05,30.05,22600.0,26.6225,26.6402,26.6136,26.6136,22600.0
2007-06-26 12:20:00,30.05,30.06,30.02,30.05,19300.0,26.6136,26.6225,26.587,26.6136,19300.0
2007-06-26 12:25:00,30.04,30.11,30.04,30.1,25900.0,26.6047,26.6667,26.6047,26.6579,25900.0
2007-06-26 12:30:00,30.11,30.13,30.11,30.11,28500.0,26.6667,26.6845,26.6667,26.6667,28500.0
2007-06-26 12:35:00,30.11,30.11,30.05,30.06,12500.0,26.6667,26.6667,26.6136,26.6225,12500.0
2007-06-26 12:40:00,30.05,30.08,30.05,30.08,7800.0,26.6136,26.6402,26.6136,26.6402,7800.0
2007-06-26 12:45:00,30.08,30.14,30.07,30.13,17600.0,26.6402,26.6933,26.6313,26.6845,17600.0
2007-06-26 12:50:00,30.13,30.14,30.09,30.09,14800.0,26.6845,26.6933,26.649,26.649,14800.0
2007-06-26 12:55:00,30.09,30.09,30.08,30.08,7700.0,26.649,26.649,26.6402,26.6402,7700.0
2007-06-26 13:00:00,30.08,30.1,30.07,30.09,31700.0,26.6402,26.6579,26.6313,26.649,31700.0
2007-06-26 13:05:00,30.09,30.11,30.07,30.11,31200.0,26.649,26.6667,26.6313,26.6667,31200.0
2007-06-26 13:10:00,30.1,30.19,30.1,30.16,19900.0,26.6579,26.7376,26.6579,26.711,19900.0
2007-06-26 13:15:00,30.16,30.17,30.15,30.16,10300.0,26.711,26.7199,26.7022,26.711,10300.0
2007-06-26 13:20:00,30.15,30.15,30.11,30.11,9100.0,26.7022,26.7022,26.6667,26.6667,9100.0
2007-06-26 13:25:00,30.11,30.12,30.09,30.09,7000.0,26.6667,26.6756,26.649,26.649,7000.0
2007-06-26 13:30:00,30.09,30.1,30.05,30.07,18000.0,26.649,26.6579,26.6136,26.6313,18000.0
2007-06-26 13:35:00,30.07,30.07,30.03,30.04,28100.0,26.6313,26.6313,26.5959,26.6047,28100.0
2007-06-26 13:40:00,30.03,30.07,30.03,30.07,20500.0,26.5959,26.6313,26.5959,26.6313,20500.0
2007-06-26 13:45:00,30.07,30.1,29.99,30.01,44900.0,26.6313,26.6579,26.5605,26.5782,44900.0
2007-06-26 13:50:00,30.02,30.02,30.01,30.02,12600.0,26.587,26.587,26.5782,26.587,12600.0
2007-06-26 13:55:00,30.02,30.07,30.02,30.05,22400.0,26.587,26.6313,26.587,26.6136,22400.0
2007-06-26 14:00:00,30.05,30.1,30.05,30.07,20400.0,26.6136,26.6579,26.6136,26.6313,20400.0
2007-06-26 14:05:00,30.06,30.12,30.06,30.09,24100.0,26.6225,26.6756,26.6225,26.649,24100.0
2007-06-26 14:10:00,30.08,30.1,30.05,30.09,19800.0,26.6402,26.6579,26.6136,26.649,19800.0
2007-06-26 14:15:00,30.1,30.13,30.07,30.12,26200.0,26.6579,26.6845,26.6313,26.6756,26200.0
2007-06-26 14:20:00,30.12,30.12,30.03,30.05,40000.0,26.6756,26.6756,26.5959,26.6136,40000.0
2007-06-26 14:25:00,30.05,30.06,30.04,30.06,11100.0,26.6136,26.6225,26.6047,26.6225,11100.0
2007-06-26 14:30:00,30.06,30.11,30.05,30.1,24700.0,26.6225,26.6667,26.6136,26.6579,24700.0
2007-06-26 14:35:00,30.1,30.11,30.05,30.05,48600.0,26.6579,26.6667,26.6136,26.6136,48600.0
2007-06-26 14:40:00,30.05,30.07,30.01,30.06,52500.0,26.6136,26.6313,26.5782,26.6225,52500.0
2007-06-26 14:45:00,30.06,30.11,30.05,30.11,37500.0,26.6225,26.6667,26.6136,26.6667,37500.0
2007-06-26 14:50:00,30.12,30.13,30.09,30.1,29500.0,26.6756,26.6845,26.649,26.6579,29500.0
2007-06-26 14:55:00,30.09,30.1,30.06,30.07,29300.0,26.649,26.6579,26.6225,26.6313,29300.0
2007-06-26 15:00:00,30.06,30.07,29.99,30.02,86600.0,26.6225,26.6313,26.5605,26.587,86600.0
2007-06-26 15:05:00,30.03,30.06,30.02,30.02,47800.0,26.5959,26.6225,26.587,26.587,47800.0
2007-06-26 15:10:00,30.02,30.07,30.02,30.07,45900.0,26.587,26.6313,26.587,26.6313,45900.0
2007-06-26 15:15:00,30.07,30.09,30.03,30.04,25600.0,26.6313,26.649,26.5959,26.6047,25600.0
2007-06-26 15:20:00,30.04,30.04,30.01,30.02,18400.0,26.6047,26.6047,26.5782,26.587,18400.0
2007-06-26 15:25:00,30.02,30.04,29.99,30.03,61100.0,26.587,26.6047,26.5605,26.5959,61100.0
2007-06-26 15:30:00,30.03,30.09,30.03,30.06,46100.0,26.5959,26.649,26.5959,26.6225,46100.0
2007-06-26 15:35:00,30.06,30.06,30.03,30.03,34100.0,26.6225,26.6225,26.5959,26.5959,34100.0
2007-06-26 15:40:00,30.04,30.04,29.99,29.99,56200.0,26.6047,26.6047,26.5605,26.5605,56200.0
2007-06-26 15:45:00,30.0,30.05,29.98,30.05,56300.0,26.5693,26.6136,26.5516,26.6136,56300.0
2007-06-26 15:50:00,30.05,30.06,30.02,30.03,48500.0,26.6136,26.6225,26.587,26.5959,48500.0
2007-06-26 15:55:00,30.03,30.08,30.02,30.08,115400.0,26.5959,26.6402,26.587,26.6402,115400.0
2007-06-27 09:30:00,29.79,30.06,29.72,30.03,45600.0,26.3833,26.6225,26.3213,26.5959,45600.0
2007-06-27 09:35:00,30.04,30.13,30.02,30.08,19300.0,26.6047,26.6845,26.587,26.6402,19300.0
2007-06-27 09:40:00,30.09,30.09,30.03,30.05,19000.0,26.649,26.649,26.5959,26.6136,19000.0
2007-06-27 09:45:00,30.04,30.05,29.98,30.02,23000.0,26.6047,26.6136,26.5516,26.587,23000.0
2007-06-27 09:50:00,30.02,30.04,29.98,30.01,21600.0,26.587,26.6047,26.5516,26.5782,21600.0
2007-06-27 09:55:00,30.01,30.05,29.98,30.0,22700.0,26.5782,26.6136,26.5516,26.5693,22700.0
2007-06-27 10:00:00,30.0,30.0,29.97,29.99,16900.0,26.5693,26.5693,26.5428,26.5605,16900.0
2007-06-27 10:05:00,29.98,30.07,29.98,30.04,31100.0,26.5516,26.6313,26.5516,26.6047,31100.0
2007-06-27 10:10:00,30.03,30.05,30.01,30.02,34400.0,26.5959,26.6136,26.5782,26.587,34400.0
2007-06-27 10:15:00,30.02,30.03,29.94,29.95,34700.0,26.587,26.5959,26.5162,26.525,34700.0
2007-06-27 10:20:00,29.95,29.97,29.94,29.96,36200.0,26.525,26.5428,26.5162,26.5339,36200.0
2007-06-27 10:25:00,29.96,29.97,29.92,29.95,29000.0,26.5339,26.5428,26.4985,26.525,29000.0
2007-06-27 10:30:00,29.94,29.97,29.93,29.97,60600.0,26.5162,26.5428,26.5073,26.5428,60600.0
2007-06-27 10:35:00,29.97,30.01,29.96,30.0,45900.0,26.5428,26.5782,26.5339,26.5693,45900.0
2007-06-27 10:40:00,30.01,30.03,29.96,29.97,39200.0,26.5782,26.5959,26.5339,26.5428,39200.0
2007-06-27 10:45:00,29.96,29.96,29.89,29.9,69000.0,26.5339,26.5339,26.4719,26.4808,69000.0
2007-06-27 10:50:00,29.91,29.91,29.88,29.88,31900.0,26.4896,26.4896,26.463,26.463,31900.0
2007-06-27 10:55:00,29.88,29.92,29.88,29.9,24300.0,26.463,26.4985,26.463,26.4808,24300.0
2007-06-27 11:00:00,29.91,29.93,29.89,29.93,19200.0,26.4896,26.5073,26.4719,26.5073,19200.0
2007-06-27 11:05:00,29.92,29.94,29.85,29.85,51200.0,26.4985,26.5162,26.4365,26.4365,51200.0
2007-06-27 11:10:00,29.85,29.93,29.84,29.93,29200.0,26.4365,26.5073,26.4276,26.5073,29200.0
2007-06-27 11:15:00,29.92,30.01,29.92,30.01,20800.0,26.4985,26.5782,26.4985,26.5782,20800.0
2007-06-27 11:20:00,30.01,30.04,29.97,29.98,29100.0,26.5782,26.6047,26.5428,26.5516,29100.0
2007-06-27 11:25:00,29.98,29.98,29.93,29.94,17000.0,26.5516,26.5516,26.5073,26.5162,17000.0
2007-06-27 11:30:00,29.94,29.94,29.93,29.94,18200.0,26.5162,26.5162,26.5073,26.5162,18200.0
2007-06-27 11:35:00,29.94,29.94,29.93,29.94,14500.0,26.5162,26.5162,26.5073,26.5162,14500.0
2007-06-27 11:40:00,29.93,29.94,29.9,29.9,25800.0,26.5073,26.5162,26.4808,26.4808,25800.0
2007-06-27 11:45:00,29.9,29.91,29.9,29.9,15700.0,26.4808,26.4896,26.4808,26.4808,15700.0
2007-06-27 11:50:00,29.91,29.95,29.9,29.95,26800.0,26.4896,26.525,26.4808,26.525,26800.0
2007-06-27 11:55:00,29.95,29.97,29.94,29.94,20800.0,26.525,26.5428,26.5162,26.5162,20800.0
2007-06-27 12:00:00,29.95,29.97,29.94,29.97,40900.0,26.525,26.5428,26.5162,26.5428,40900.0
2007-06-27 12:05:00,29.96,30.0,29.96,29.99,28200.0,26.5339,26.5693,26.5339,26.5605,28200.0
2007-06-27 12:10:00,29.99,30.0,29.94,29.95,26300.0,26.5605,26.5693,26.5162,26.525,26300.0
2007-06-27 12:15:00,29.95,29.95,29.94,29.95,11100.0,26.525,26.525,26.5162,26.525,11100.0
2007-06-27 12:20:00,29.95,29.99,29.95,29.99,25100.0,26.525,26.5605,26.525,26.5605,25100.0
2007-06-27 12:25:00,29.98,30.0,29.95,30.0,25900.0,26.5516,26.5693,26.525,26.5693,25900.0
2007-06-27 12:30:00,30.0,30.02,30.0,30.02,9700.0,26.5693,26.587,26.5693,26.587,9700.0
2007-06-27 12:35:00,30.02,30.1,30.01,30.09,22700.0,26.587,26.6579,26.5782,26.649,22700.0
2007-06-27 12:40:00,30.09,30.09,30.03,30.04,27600.0,26.649,26.649,26.5959,26.6047,27600.0
2007-06-27 12:45:00,30.04,30.07,30.04,30.05,32300.0,26.6047,26.6313,26.6047,26.6136,32300.0
2007-06-27 12:50:00,30.05,30.08,30.05,30.07,22500.0,26.6136,26.6402,26.6136,26.6313,22500.0
2007-06-27 12:55:00,30.08,30.09,30.07,30.08,19300.0,26.6402,26.649,26.6313,26.6402,19300.0
2007-06-27 13:00:00,30.09,30.09,30.07,30.08,19800.0,26.649,26.649,26.6313,26.6402,19800.0
2007-06-27 13:05:00,30.08,30.08,30.06,30.06,22400.0,26.6402,26.6402,26.6225,26.6225,22400.0
2007-06-27 13:10:00,30.07,30.07,30.02,30.03,19100.0,26.6313,26.6313,26.587,26.5959,19100.0
2007-06-27 13:15:00,30.02,30.03,30.02,30.02,15600.0,26.587,26.5959,26.587,26.587,15600.0
2007-06-27 13:20:00,30.02,30.07,30.02,30.04,41600.0,26.587,26.6313,26.587,26.6047,41600.0
2007-06-27 13:25:00,30.04,30.05,30.04,30.05,8300.0,26.6047,26.6136,26.6047,26.6136,8300.0
2007-06-27 13:30:00,30.04,30.05,30.02,30.02,15000.0,26.6047,26.6136,26.587,26.587,15000.0
2007-06-27 13:35:00,30.02,30.08,30.02,30.07,33500.0,26.587,26.6402,26.587,26.6313,33500.0
2007-06-27 13:40:00,30.08,30.09,30.05,30.08,24400.0,26.6402,26.649,26.6136,26.6402,24400.0
2007-06-27 13:45:00,30.09,30.1,30.07,30.09,26500.0,26.649,26.6579,26.6313,26.649,26500.0
2007-06-27 13:50:00,30.1,30.16,30.09,30.13,29200.0,26.6579,26.711,26.649,26.6845,29200.0
2007-06-27 13:55:00,30.14,30.16,30.13,30.14,20500.0,26.6933,26.711,26.6845,26.6933,20500.0
2007-06-27 14:00:00,30.15,30.19,30.14,30.18,29100.0,26.7022,26.7376,26.6933,26.7287,29100.0
2007-06-27 14:05:00,30.18,30.18,30.13,30.13,20700.0,26.7287,26.7287,26.6845,26.6845,20700.0
2007-06-27 14:10:00,30.14,30.19,30.11,30.17,55100.0,26.6933,26.7376,26.6667,26.7199,55100.0
2007-06-27 14:15:00,30.16,30.17,30.13,30.15,18500.0,26.711,26.7199,26.6845,26.7022,18500.0
2007-06-27 14:20:00,30.16,30.2,30.16,30.18,15900.0,26.711,26.7465,26.711,26.7287,15900.0
2007-06-27 14:25:00,30.18,30.25,30.18,30.22,40800.0,26.7287,26.7907,26.7287,26.7642,40800.0
2007-06-27 14:30:00,30.23,30.23,30.2,30.22,27100.0,26.773,26.773,26.7465,26.7642,27100.0
2007-06-27 14:35:00,30.22,30.3,30.21,30.27,35100.0,26.7642,26.835,26.7553,26.8084,35100.0
2007-06-27 14:40:00,30.27,30.28,30.25,30.28,30200.0,26.8084,26.8173,26.7907,26.8173,30200.0
2007-06-27 14:45:00,30.27,30.32,30.26,30.27,50800.0,26.8084,26.8527,26.7996,26.8084,50800.0
2007-06-27 14:50:00,30.26,30.27,30.22,30.23,32400.0,26.7996,26.8084,26.7642,26.773,32400.0
2007-06-27 14:55:00,30.22,30.24,30.22,30.22,32600.0,26.7642,26.7819,26.7642,26.7642,32600.0
2007-06-27 15:00:00,30.22,30.26,30.21,30.23,27900.0,26.7642,26.7996,26.7553,26.773,27900.0
2007-06-27 15:05:00,30.23,30.25,30.22,30.23,33100.0,26.773,26.7907,26.7642,26.773,33100.0
2007-06-27 15:10:00,30.23,30.27,30.23,30.26,39700.0,26.773,26.8084,26.773,26.7996,39700.0
2007-06-27 15:15:00,30.26,30.27,30.26,30.26,18600.0,26.7996,26.8084,26.7996,26.7996,18600.0
2007-06-27 15:20:00,30.26,30.29,30.24,30.24,61900.0,26.7996,26.8262,26.7819,26.7819,61900.0
2007-06-27 15:25:00,30.25,30.25,30.24,30.25,21400.0,26.7907,26.7907,26.7819,26.7907,21400.0
2007-06-27 15:30:00,30.25,30.3,30.24,30.3,41200.0,26.7907,26.835,26.7819,26.835,41200.0
2007-06-27 15:35:00,30.3,30.3,30.29,30.29,20000.0,26.835,26.835,26.8262,26.8262,20000.0
2007-06-27 15:40:00,30.29,30.35,30.29,30.34,52900.0,26.8262,26.8793,26.8262,26.8704,52900.0
2007-06-27 15:45:00,30.34,30.35,30.33,30.33,74400.0,26.8704,26.8793,26.8616,26.8616,74400.0
2007-06-27 15:50:00,30.33,30.33,30.31,30.32,62800.0,26.8616,26.8616,26.8439,26.8527,62800.0
2007-06-27 15:55:00,30.32,30.37,30.31,30.36,158200.0,26.8527,26.897,26.8439,26.8882,158200.0
2007-06-28 09:30:00,30.16,30.34,30.11,30.22,29200.0,26.711,26.8704,26.6667,26.7642,29200.0
2007-06-28 09:35:00,30.22,30.35,30.21,30.34,38700.0,26.7642,26.8793,26.7553,26.8704,38700.0
2007-06-28 09:40:00,30.34,30.4,30.33,30.36,52100.0,26.8704,26.9236,26.8616,26.8882,52100.0
2007-06-28 09:45:00,30.36,30.4,30.34,30.38,40100.0,26.8882,26.9236,26.8704,26.9059,40100.0
2007-06-28 09:50:00,30.39,30.42,30.39,30.4,32300.0,26.9147,26.9413,26.9147,26.9236,32300.0
2007-06-28 09:55:00,30.41,30.48,30.41,30.48,31300.0,26.9324,26.9944,26.9324,26.9944,31300.0
2007-06-28 10:00:00,30.48,30.55,30.46,30.54,52900.0,26.9944,27.0564,26.9767,27.0476,52900.0
2007-06-28 10:05:00,30.54,30.54,30.49,30.5,27100.0,27.0476,27.0476,27.0033,27.0121,27100.0
2007-06-28 10:10:00,30.51,30.57,30.5,30.57,43400.0,27.021,27.0741,27.0121,27.0741,43400.0
2007-06-28 10:15:00,30.56,30.56,30.52,30.53,31000.0,27.0653,27.0653,27.0299,27.0387,31000.0
2007-06-28 10:20:00,30.54,30.56,30.49,30.51,27300.0,27.0476,27.0653,27.0033,27.021,27300.0
2007-06-28 10:25:00,30.51,30.54,30.51,30.53,12700.0,27.021,27.0476,27.021,27.0387,12700.0
2007-06-28 10:30:00,30.53,30.56,30.51,30.56,36100.0,27.0387,27.0653,27.021,27.0653,36100.0
2007-06-28 10:35:00,30.55,30.56,30.51,30.52,37800.0,27.0564,27.0653,27.021,27.0299,37800.0
2007-06-28 10:40:00,30.53,30.53,30.45,30.47,23600.0,27.0387,27.0387,26.9679,26.9856,23600.0
2007-06-28 10:45:00,30.47,30.52,30.47,30.5,17600.0,26.9856,27.0299,26.9856,27.0121,17600.0
2007-06-28 10:50:00,30.51,30.51,30.48,30.51,23600.0,27.021,27.021,26.9944,27.021,23600.0
2007-06-28 10:55:00,30.51,30.55,30.48,30.52,45500.0,27.021,27.0564,26.9944,27.0299,45500.0
2007-06-28 11:00:00,30.52,30.53,30.49,30.51,20000.0,27.0299,27.0387,27.0033,27.021,20000.0
2007-06-28 11:05:00,30.51,30.51,30.45,30.45,16900.0,27.021,27.021,26.9679,26.9679,16900.0
2007-06-28 11:10:00,30.45,30.47,30.44,30.46,22200.0,26.9679,26.9856,26.959,26.9767,22200.0
2007-06-28 11:15:00,30.46,30.46,30.43,30.44,21000.0,26.9767,26.9767,26.9501,26.959,21000.0
2007-06-28 11:20:00,30.44,30.45,30.44,30.45,37400.0,26.959,26.9679,26.959,26.9679,37400.0
2007-06-28 11:25:00,30.44,30.5,30.44,30.49,34300.0,26.959,27.0121,26.959,27.0033,34300.0
2007-06-28 11:30:00,30.5,30.53,30.49,30.52,24200.0,27.0121,27.0387,27.0033,27.0299,24200.0
2007-06-28 11:35:00,30.53,30.53,30.5,30.5,22100.0,27.0387,27.0387,27.0121,27.0121,22100.0
2007-06-28 11:40:00,30.51,30.51,30.49,30.49,25400.0,27.021,27.021,27.0033,27.0033,25400.0
2007-06-28 11:45:00,30.5,30.53,30.49,30.53,21200.0,27.0121,27.0387,27.0033,27.0387,21200.0
2007-06-28 11:50:00,30.53,30.58,30.53,30.58,20500.0,27.0387,27.083,27.0387,27.083,20500.0
2007-06-28 11:55:00,30.58,30.63,30.57,30.62,16800.0,27.083,27.1273,27.0741,27.1184,16800.0
2007-06-28 12:00:00,30.63,30.65,30.59,30.59,35300.0,27.1273,27.145,27.0919,27.0919,35300.0
2007-06-28 12:05:00,30.59,30.63,30.58,30.63,32300.0,27.0919,27.1273,27.083,27.1273,32300.0
2007-06-28 12:10:00,30.63,30.63,30.59,30.61,21800.0,27.1273,27.1273,27.0919,27.1096,21800.0
2007-06-28 12:15:00,30.6,30.66,30.6,30.62,33900.0,27.1007,27.1538,27.1007,27.1184,33900.0
2007-06-28 12:20:00,30.62,30.62,30.6,30.62,15000.0,27.1184,27.1184,27.1007,27.1184,15000.0
2007-06-28 12:25:00,30.62,30.62,30.57,30.57,18700.0,27.1184,27.1184,27.0741,27.0741,18700.0
2007-06-28 12:30:00,30.58,30.58,30.56,30.56,23800.0,27.083,27.083,27.0653,27.0653,23800.0
2007-06-28 12:35:00,30.56,30.61,30.54,30.59,74900.0,27.0653,27.1096,27.0476,27.0919,74900.0
2007-06-28 12:40:00,30.59,30.6,30.57,30.58,11900.0,27.0919,27.1007,27.0741,27.083,11900.0
2007-06-28 12:45:00,30.57,30.58,30.57,30.57,11400.0,27.0741,27.083,27.0741,27.0741,11400.0
2007-06-28 12:50:00,30.58,30.58,30.54,30.54,14800.0,27.083,27.083,27.0476,27.0476,14800.0
2007-06-28 12:55:00,30.54,30.54,30.5,30.51,21100.0,27.0476,27.0476,27.0121,27.021,21100.0
2007-06-28 13:00:00,30.52,30.55,30.51,30.54,23700.0,27.0299,27.0564,27.021,27.0476,23700.0
2007-06-28 13:05:00,30.55,30.55,30.54,30.54,5900.0,27.0564,27.0564,27.0476,27.0476,5900.0
2007-06-28 13:10:00,30.54,30.55,30.54,30.55,7300.0,27.0476,27.0564,27.0476,27.0564,7300.0
2007-06-28 13:15:00,30.55,30.58,30.54,30.55,30200.0,27.0564,27.083,27.0476,27.0564,30200.0
2007-06-28 13:20:00,30.55,30.55,30.54,30.54,8300.0,27.0564,27.0564,27.0476,27.0476,8300.0
2007-06-28 13:25:00,30.54,30.55,30.51,30.51,15100.0,27.0476,27.0564,27.021,27.021,15100.0
2007-06-28 13:30:00,30.52,30.52,30.51,30.51,8800.0,27.0299,27.0299,27.021,27.021,8800.0
2007-06-28 13:35:00,30.52,30.52,30.51,30.52,4800.0,27.0299,27.0299,27.021,27.0299,4800.0
2007-06-28 13:40:00,30.51,30.52,30.48,30.48,24800.0,27.021,27.0299,26.9944,26.9944,24800.0
2007-06-28 13:45:00,30.49,30.5,30.48,30.5,20000.0,27.0033,27.0121,26.9944,27.0121,20000.0
2007-06-28 13:50:00,30.49,30.53,30.49,30.53,22000.0,27.0033,27.0387,27.0033,27.0387,22000.0
2007-06-28 13:55:00,30.53,30.55,30.51,30.52,23500.0,27.0387,27.0564,27.021,27.0299,23500.0
2007-06-28 14:00:00,30.51,30.51,30.48,30.51,16200.0,27.021,27.021,26.9944,27.021,16200.0
2007-06-28 14:05:00,30.51,30.55,30.51,30.54,24900.0,27.021,27.0564,27.021,27.0476,24900.0
2007-06-28 14:10:00,30.55,30.55,30.42,30.46,73300.0,27.0564,27.0564,26.9413,26.9767,73300.0
2007-06-28 14:15:00,30.46,30.6,30.4,30.59,74100.0,26.9767,27.1007,26.9236,27.0919,74100.0
2007-06-28 14:20:00,30.6,30.6,30.51,30.56,55500.0,27.1007,27.1007,27.021,27.0653,55500.0
2007-06-28 14:25:00,30.56,30.56,30.43,30.43,54600.0,27.0653,27.0653,26.9501,26.9501,54600.0
2007-06-28 14:30:00,30.44,30.44,30.34,30.35,69300.0,26.959,26.959,26.8704,26.8793,69300.0
2007-06-28 14:35:00,30.34,30.4,30.33,30.35,63100.0,26.8704,26.9236,26.8616,26.8793,63100.0
2007-06-28 14:40:00,30.36,30.48,30.35,30.44,81300.0,26.8882,26.9944,26.8793,26.959,81300.0
2007-06-28 14:45:00,30.45,30.5,30.41,30.41,54600.0,26.9679,27.0121,26.9324,26.9324,54600.0
2007-06-28 14:50:00,30.4,30.43,30.37,30.4,48600.0,26.9236,26.9501,26.897,26.9236,48600.0
2007-06-28 14:55:00,30.4,30.43,30.37,30.43,45800.0,26.9236,26.9501,26.897,26.9501,45800.0
2007-06-28 15:00:00,30.43,30.43,30.34,30.35,41000.0,26.9501,26.9501,26.8704,26.8793,41000.0
2007-06-28 15:05:00,30.34,30.38,30.29,30.37,47500.0,26.8704,26.9059,26.8262,26.897,47500.0
2007-06-28 15:10:00,30.38,30.38,30.33,30.33,55700.0,26.9059,26.9059,26.8616,26.8616,55700.0
2007-06-28 15:15:00,30.34,30.41,30.33,30.39,55700.0,26.8704,26.9324,26.8616,26.9147,55700.0
2007-06-28 15:20:00,30.38,30.46,30.38,30.46,48100.0,26.9059,26.9767,26.9059,26.9767,48100.0
2007-06-28 15:25:00,30.45,30.45,30.39,30.44,38500.0,26.9679,26.9679,26.9147,26.959,38500.0
2007-06-28 15:30:00,30.43,30.5,30.43,30.44,34500.0,26.9501,27.0121,26.9501,26.959,34500.0
2007-06-28 15:35:00,30.44,30.49,30.44,30.46,39600.0,26.959,27.0033,26.959,26.9767,39600.0
2007-06-28 15:40:00,30.46,30.46,30.37,30.41,73800.0,26.9767,26.9767,26.897,26.9324,73800.0
2007-06-28 15:45:00,30.4,30.46,30.36,30.37,69600.0,26.9236,26.9767,26.8882,26.897,69600.0
2007-06-28 15:50:00,30.37,30.4,30.35,30.39,37800.0,26.897,26.9236,26.8793,26.9147,37800.0
2007-06-28 15:55:00,30.39,30.44,30.38,30.38,89300.0,26.9147,26.959,26.9059,26.9059,89300.0
2007-06-29 09:30:00,30.52,30.53,30.46,30.48,41400.0,27.0299,27.0387,26.9767,26.9944,41400.0
2007-06-29 09:35:00,30.49,30.49,30.36,30.39,22500.0,27.0033,27.0033,26.8882,26.9147,22500.0
2007-06-29 09:40:00,30.41,30.46,30.41,30.45,16900.0,26.9324,26.9767,26.9324,26.9679,16900.0
2007-06-29 09:45:00,30.48,30.5,30.47,30.48,14100.0,26.9944,27.0121,26.9856,26.9944,14100.0
2007-06-29 09:50:00,30.48,30.49,30.38,30.39,64400.0,26.9944,27.0033,26.9059,26.9147,64400.0
2007-06-29 09:55:00,30.4,30.43,30.31,30.32,32500.0,26.9236,26.9501,26.8439,26.8527,32500.0
2007-06-29 10:00:00,30.32,30.49,30.32,30.49,25100.0,26.8527,27.0033,26.8527,27.0033,25100.0
2007-06-29 10:05:00,30.49,30.49,30.46,30.46,21900.0,27.0033,27.0033,26.9767,26.9767,21900.0
2007-06-29 10:10:00,30.46,30.46,30.42,30.44,32800.0,26.9767,26.9767,26.9413,26.959,32800.0
2007-06-29 10:15:00,30.43,30.43,30.41,30.41,19400.0,26.9501,26.9501,26.9324,26.9324,19400.0
2007-06-29 10:20:00,30.41,30.41,30.38,30.41,47200.0,26.9324,26.9324,26.9059,26.9324,47200.0
2007-06-29 10:25:00,30.41,30.45,30.41,30.42,30200.0,26.9324,26.9679,26.9324,26.9413,30200.0
2007-06-29 10:30:00,30.42,30.43,30.38,30.38,13500.0,26.9413,26.9501,26.9059,26.9059,13500.0
2007-06-29 10:35:00,30.39,30.44,30.39,30.43,26500.0,26.9147,26.959,26.9147,26.9501,26500.0
2007-06-29 10:40:00,30.43,30.46,30.43,30.45,33300.0,26.9501,26.9767,26.9501,26.9679,33300.0
2007-06-29 10:45:00,30.45,30.46,30.45,30.46,9400.0,26.9679,26.9767,26.9679,26.9767,9400.0
2007-06-29 10:50:00,30.45,30.46,30.45,30.46,22000.0,26.9679,26.9767,26.9679,26.9767,22000.0
2007-06-29 10:55:00,30.46,30.46,30.43,30.43,16600.0,26.9767,26.9767,26.9501,26.9501,16600.0
2007-06-29 11:00:00,30.43,30.46,30.43,30.43,21600.0,26.9501,26.9767,26.9501,26.9501,21600.0
2007-06-29 11:05:00,30.42,30.43,30.38,30.39,70000.0,26.9413,26.9501,26.9059,26.9147,70000.0
2007-06-29 11:10:00,30.39,30.44,30.39,30.42,33300.0,26.9147,26.959,26.9147,26.9413,33300.0
2007-06-29 11:15:00,30.42,30.43,30.42,30.43,9700.0,26.9413,26.9501,26.9413,26.9501,9700.0
2007-06-29 11:20:00,30.42,30.43,30.42,30.42,16800.0,26.9413,26.9501,26.9413,26.9413,16800.0
2007-06-29 11:25:00,30.43,30.43,30.42,30.43,7900.0,26.9501,26.9501,26.9413,26.9501,7900.0
2007-06-29 11:30:00,30.42,30.43,30.41,30.41,26500.0,26.9413,26.9501,26.9324,26.9324,26500.0
2007-06-29 11:35:00,30.41,30.42,30.38,30.38,12900.0,26.9324,26.9413,26.9059,26.9059,12900.0
2007-06-29 11:40:00,30.38,30.38,30.34,30.35,23700.0,26.9059,26.9059,26.8704,26.8793,23700.0
2007-06-29 11:45:00,30.34,30.36,30.34,30.36,10700.0,26.8704,26.8882,26.8704,26.8882,10700.0
2007-06-29 11:50:00,30.35,30.36,30.35,30.36,7300.0,26.8793,26.8882,26.8793,26.8882,7300.0
2007-06-29 11:55:00,30.35,30.36,30.35,30.35,8100.0,26.8793,26.8882,26.8793,26.8793,8100.0
2007-06-29 12:00:00,30.35,30.35,30.3,30.3,19700.0,26.8793,26.8793,26.835,26.835,19700.0
2007-06-29 12:05:00,30.29,30.3,30.27,30.28,18400.0,26.8262,26.835,26.8084,26.8173,18400.0
2007-06-29 12:10:00,30.28,30.29,30.23,30.23,33400.0,26.8173,26.8262,26.773,26.773,33400.0
2007-06-29 12:15:00,30.22,30.24,30.21,30.21,27300.0,26.7642,26.7819,26.7553,26.7553,27300.0
2007-06-29 12:20:00,30.21,30.24,30.19,30.24,15400.0,26.7553,26.7819,26.7376,26.7819,15400.0
2007-06-29 12:25:00,30.23,30.24,30.22,30.22,4400.0,26.773,26.7819,26.7642,26.7642,4400.0
2007-06-29 12:30:00,30.22,30.22,30.17,30.17,24800.0,26.7642,26.7642,26.7199,26.7199,24800.0
2007-06-29 12:35:00,30.17,30.19,30.14,30.19,26300.0,26.7199,26.7376,26.6933,26.7376,26300.0
2007-06-29 12:40:00,30.19,30.24,30.19,30.23,7900.0,26.7376,26.7819,26.7376,26.773,7900.0
2007-06-29 12:45:00,30.23,30.24,30.22,30.23,9600.0,26.773,26.7819,26.7642,26.773,9600.0
2007-06-29 12:50:00,30.22,30.25,30.22,30.25,8100.0,26.7642,26.7907,26.7642,26.7907,8100.0
2007-06-29 12:55:00,30.25,30.26,30.25,30.25,7200.0,26.7907,26.7996,26.7907,26.7907,7200.0
2007-06-29 13:00:00,30.25,30.28,30.25,30.26,16200.0,26.7907,26.8173,26.7907,26.7996,16200.0
2007-06-29 13:05:00,30.27,30.27,30.23,30.23,12800.0,26.8084,26.8084,26.773,26.773,12800.0
2007-06-29 13:10:00,30.22,30.28,30.22,30.24,17500.0,26.7642,26.8173,26.7642,26.7819,17500.0
2007-06-29 13:15:00,30.25,30.25,30.21,30.21,20100.0,26.7907,26.7907,26.7553,26.7553,20100.0
2007-06-29 13:20:00,30.22,30.27,30.22,30.27,8300.0,26.7642,26.8084,26.7642,26.8084,8300.0
2007-06-29 13:25:00,30.27,30.29,30.27,30.28,11900.0,26.8084,26.8262,26.8084,26.8173,11900.0
2007-06-29 13:30:00,30.28,30.29,30.27,30.27,9700.0,26.8173,26.8262,26.8084,26.8084,9700.0
2007-06-29 13:35:00,30.27,30.3,30.26,30.28,32800.0,26.8084,26.835,26.7996,26.8173,32800.0
2007-06-29 13:40:00,30.28,30.28,30.25,30.26,12400.0,26.8173,26.8173,26.7907,26.7996,12400.0
2007-06-29 13:45:00,30.25,30.31,30.25,30.31,19100.0,26.7907,26.8439,26.7907,26.8439,19100.0
2007-06-29 13:50:00,30.31,30.31,30.28,30.28,28000.0,26.8439,26.8439,26.8173,26.8173,28000.0
2007-06-29 13:55:00,30.28,30.29,30.23,30.24,15700.0,26.8173,26.8262,26.773,26.7819,15700.0
2007-06-29 14:00:00,30.23,30.23,30.15,30.16,18800.0,26.773,26.773,26.7022,26.711,18800.0
2007-06-29 14:05:00,30.16,30.16,30.12,30.15,41600.0,26.711,26.711,26.6756,26.7022,41600.0
2007-06-29 14:10:00,30.14,30.16,30.12,30.14,24000.0,26.6933,26.711,26.6756,26.6933,24000.0
2007-06-29 14:15:00,30.13,30.16,30.13,30.14,13500.0,26.6845,26.711,26.6845,26.6933,13500.0
2007-06-29 14:20:00,30.15,30.15,30.08,30.12,46700.0,26.7022,26.7022,26.6402,26.6756,46700.0
2007-06-29 14:25:00,30.12,30.12,30.08,30.1,22300.0,26.6756,26.6756,26.6402,26.6579,22300.0
2007-06-29 14:30:00,30.1,30.12,30.09,30.1,15600.0,26.6579,26.6756,26.649,26.6579,15600.0
2007-06-29 14:35:00,30.1,30.12,30.08,30.1,25600.0,26.6579,26.6756,26.6402,26.6579,25600.0
2007-06-29 14:40:00,30.1,30.41,30.09,30.1,40500.0,26.6579,26.9324,26.649,26.6579,40500.0
2007-06-29 14:45:00,30.1,30.12,30.04,30.04,45700.0,26.6579,26.6756,26.6047,26.6047,45700.0
2007-06-29 14:50:00,30.04,30.09,30.04,30.08,17200.0,26.6047,26.649,26.6047,26.6402,17200.0
2007-06-29 14:55:00,30.08,30.08,30.06,30.08,26600.0,26.6402,26.6402,26.6225,26.6402,26600.0
2007-06-29 15:00:00,30.08,30.1,30.02,30.03,42100.0,26.6402,26.6579,26.587,26.5959,42100.0
2007-06-29 15:05:00,30.01,30.02,29.94,30.0,80100.0,26.5782,26.587,26.5162,26.5693,80100.0
2007-06-29 15:10:00,30.01,30.01,29.85,29.86,57900.0,26.5782,26.5782,26.4365,26.4453,57900.0
2007-06-29 15:15:00,29.86,29.92,29.85,29.92,47100.0,26.4453,26.4985,26.4365,26.4985,47100.0
2007-06-29 15:20:00,29.92,29.98,29.92,29.95,57000.0,26.4985,26.5516,26.4985,26.525,57000.0
2007-06-29 15:25:00,29.95,29.95,29.89,29.91,43600.0,26.525,26.525,26.4719,26.4896,43600.0
2007-06-29 15:30:00,29.92,29.97,29.9,29.95,58200.0,26.4985,26.5428,26.4808,26.525,58200.0
2007-06-29 15:35:00,29.96,30.09,29.96,30.08,77800.0,26.5339,26.649,26.5339,26.6402,77800.0
2007-06-29 15:40:00,30.07,30.15,30.07,30.11,119300.0,26.6313,26.7022,26.6313,26.6667,119300.0
2007-06-29 15:45:00,30.11,30.11,30.03,30.05,105300.0,26.6667,26.6667,26.5959,26.6136,105300.0
2007-06-29 15:50:00,30.05,30.1,30.04,30.07,95400.0,26.6136,26.6579,26.6047,26.6313,95400.0
2007-06-29 15:55:00,30.06,30.08,30.05,30.06,79600.0,26.6225,26.6402,26.6136,26.6225,79600.0
2007-07-02 09:30:00,30.25,30.25,30.05,30.12,51400.0,26.7907,26.7907,26.6136,26.6756,51400.0
2007-07-02 09:35:00,30.12,30.12,30.03,30.04,20000.0,26.6756,26.6756,26.5959,26.6047,20000.0
2007-07-02 09:40:00,30.04,30.05,29.79,29.8,148600.0,26.6047,26.6136,26.3833,26.3922,148600.0
2007-07-02 09:45:00,29.81,29.9,29.8,29.9,41100.0,26.4011,26.4808,26.3922,26.4808,41100.0
2007-07-02 09:50:00,29.91,29.98,29.91,29.96,39000.0,26.4896,26.5516,26.4896,26.5339,39000.0
2007-07-02 09:55:00,29.96,30.0,29.95,29.98,18700.0,26.5339,26.5693,26.525,26.5516,18700.0
2007-07-02 10:00:00,29.99,30.05,29.91,29.93,58700.0,26.5605,26.6136,26.4896,26.5073,58700.0
2007-07-02 10:05:00,29.92,29.98,29.92,29.93,37900.0,26.4985,26.5516,26.4985,26.5073,37900.0
2007-07-02 10:10:00,29.93,29.96,29.92,29.95,64200.0,26.5073,26.5339,26.4985,26.525,64200.0
2007-07-02 10:15:00,29.95,29.96,29.84,29.85,48300.0,26.525,26.5339,26.4276,26.4365,48300.0
2007-07-02 10:20:00,29.84,29.85,29.77,29.77,136900.0,26.4276,26.4365,26.3656,26.3656,136900.0
2007-07-02 10:25:00,29.77,29.81,29.69,29.7,65700.0,26.3656,26.4011,26.2948,26.3036,65700.0
2007-07-02 10:30:00,29.7,29.8,29.7,29.8,73700.0,26.3036,26.3922,26.3036,26.3922,73700.0
2007-07-02 10:35:00,29.8,29.8,29.75,29.75,41900.0,26.3922,26.3922,26.3479,26.3479,41900.0
2007-07-02 10:40:00,29.75,29.85,29.69,29.69,77500.0,26.3479,26.4365,26.2948,26.2948,77500.0
2007-07-02 10:45:00,29.69,29.72,29.69,29.72,21300.0,26.2948,26.3213,26.2948,26.3213,21300.0
2007-07-02 10:50:00,29.71,29.72,29.7,29.7,19900.0,26.3125,26.3213,26.3036,26.3036,19900.0
2007-07-02 10:55:00,29.69,29.73,29.69,29.72,58500.0,26.2948,26.3302,26.2948,26.3213,58500.0
2007-07-02 11:00:00,29.72,29.72,29.7,29.72,15800.0,26.3213,26.3213,26.3036,26.3213,15800.0
2007-07-02 11:05:00,29.72,29.73,29.69,29.72,41900.0,26.3213,26.3302,26.2948,26.3213,41900.0
2007-07-02 11:10:00,29.72,29.72,29.68,29.72,35500.0,26.3213,26.3213,26.2859,26.3213,35500.0
2007-07-02 11:15:00,29.71,29.71,29.69,29.71,26100.0,26.3125,26.3125,26.2948,26.3125,26100.0
2007-07-02 11:20:00,29.71,29.73,29.68,29.68,32600.0,26.3125,26.3302,26.2859,26.2859,32600.0
2007-07-02 11:25:00,29.68,29.71,29.66,29.67,19800.0,26.2859,26.3125,26.2682,26.2771,19800.0
2007-07-02 11:30:00,29.67,29.68,29.64,29.67,18500.0,26.2771,26.2859,26.2505,26.2771,18500.0
2007-07-02 11:35:00,29.66,29.67,29.58,29.6,46800.0,26.2682,26.2771,26.1974,26.2151,46800.0
2007-07-02 11:40:00,29.6,29.64,29.6,29.63,31700.0,26.2151,26.2505,26.2151,26.2416,31700.0
2007-07-02 11:45:00,29.63,29.64,29.59,29.62,31600.0,26.2416,26.2505,26.2062,26.2328,31600.0
2007-07-02 11:50:00,29.63,29.7,29.62,29.67,52800.0,26.2416,26.3036,26.2328,26.2771,52800.0
2007-07-02 11:55:00,29.67,29.68,29.62,29.63,51700.0,26.2771,26.2859,26.2328,26.2416,51700.0
2007-07-02 12:00:00,29.64,29.66,29.58,29.6,65300.0,26.2505,26.2682,26.1974,26.2151,65300.0
2007-07-02 12:05:00,29.6,29.69,29.59,29.62,31100.0,26.2151,26.2948,26.2062,26.2328,31100.0
2007-07-02 12:10:00,29.63,29.64,29.61,29.62,28600.0,26.2416,26.2505,26.2239,26.2328,28600.0
2007-07-02 12:15:00,29.62,29.62,29.59,29.61,25700.0,26.2328,26.2328,26.2062,26.2239,25700.0
2007-07-02 12:20:00,29.61,29.65,29.61,29.65,35100.0,26.2239,26.2593,26.2239,26.2593,35100.0
2007-07-02 12:25:00,29.65,29.66,29.63,29.66,56500.0,26.2593,26.2682,26.2416,26.2682,56500.0
2007-07-02 12:30:00,29.67,29.67,29.63,29.63,35400.0,26.2771,26.2771,26.2416,26.2416,35400.0
2007-07-02 12:35:00,29.63,29.66,29.63,29.64,25500.0,26.2416,26.2682,26.2416,26.2505,25500.0
2007-07-02 12:40:00,29.64,29.67,29.56,29.58,46300.0,26.2505,26.2771,26.1796,26.1974,46300.0
2007-07-02 12:45:00,29.59,29.62,29.57,29.62,17600.0,26.2062,26.2328,26.1885,26.2328,17600.0
2007-07-02 12:50:00,29.62,29.63,29.6,29.61,20300.0,26.2328,26.2416,26.2151,26.2239,20300.0
2007-07-02 12:55:00,29.6,29.62,29.6,29.62,8500.0,26.2151,26.2328,26.2151,26.2328,8500.0
2007-07-02 13:00:00,29.63,29.63,29.61,29.63,38200.0,26.2416,26.2416,26.2239,26.2416,38200.0
2007-07-02 13:05:00,29.63,29.64,29.61,29.62,24400.0,26.2416,26.2505,26.2239,26.2328,24400.0
2007-07-02 13:10:00,29.62,29.62,29.59,29.59,50900.0,26.2328,26.2328,26.2062,26.2062,50900.0
2007-07-02 13:15:00,29.59,29.59,29.57,29.58,64300.0,26.2062,26.2062,26.1885,26.1974,64300.0
2007-07-02 13:20:00,29.58,29.6,29.57,29.59,45600.0,26.1974,26.2151,26.1885,26.2062,45600.0
2007-07-02 13:25:00,29.6,29.6,29.58,29.59,23800.0,26.2151,26.2151,26.1974,26.2062,23800.0
2007-07-02 13:30:00,29.58,29.61,29.58,29.6,21400.0,26.1974,26.2239,26.1974,26.2151,21400.0
2007-07-02 13:35:00,29.6,29.61,29.6,29.61,13500.0,26.2151,26.2239,26.2151,26.2239,13500.0
2007-07-02 13:40:00,29.6,29.61,29.6,29.6,31700.0,26.2151,26.2239,26.2151,26.2151,31700.0
2007-07-02 13:45:00,29.6,29.66,29.6,29.61,99900.0,26.2151,26.2682,26.2151,26.2239,99900.0
2007-07-02 13:50:00,29.62,29.64,29.6,29.6,24900.0,26.2328,26.2505,26.2151,26.2151,24900.0
2007-07-02 13:55:00,29.6,29.65,29.59,29.61,64500.0,26.2151,26.2593,26.2062,26.2239,64500.0
2007-07-02 14:00:00,29.6,29.61,29.6,29.61,49500.0,26.2151,26.2239,26.2151,26.2239,49500.0
2007-07-02 14:05:00,29.6,29.62,29.6,29.61,36500.0,26.2151,26.2328,26.2151,26.2239,36500.0
2007-07-02 14:10:00,29.6,29.6,29.59,29.6,39000.0,26.2151,26.2151,26.2062,26.2151,39000.0
2007-07-02 14:15:00,29.6,29.62,29.59,29.61,40200.0,26.2151,26.2328,26.2062,26.2239,40200.0
2007-07-02 14:20:00,29.61,29.61,29.58,29.59,33200.0,26.2239,26.2239,26.1974,26.2062,33200.0
2007-07-02 14:25:00,29.59,29.6,29.58,29.6,22600.0,26.2062,26.2151,26.1974,26.2151,22600.0
2007-07-02 14:30:00,29.6,29.6,29.59,29.6,14900.0,26.2151,26.2151,26.2062,26.2151,14900.0
2007-07-02 14:35:00,29.6,29.62,29.57,29.58,58100.0,26.2151,26.2328,26.1885,26.1974,58100.0
2007-07-02 14:40:00,29.58,29.58,29.56,29.56,25600.0,26.1974,26.1974,26.1796,26.1796,25600.0
2007-07-02 14:45:00,29.57,29.58,29.54,29.58,39800.0,26.1885,26.1974,26.1619,26.1974,39800.0
2007-07-02 14:50:00,29.58,29.58,29.54,29.55,22200.0,26.1974,26.1974,26.1619,26.1708,22200.0
2007-07-02 14:55:00,29.55,29.61,29.54,29.57,28900.0,26.1708,26.2239,26.1619,26.1885,28900.0
2007-07-02 15:00:00,29.56,29.56,29.51,29.52,47500.0,26.1796,26.1796,26.1354,26.1442,47500.0
2007-07-02 15:05:00,29.52,29.57,29.52,29.52,30400.0,26.1442,26.1885,26.1442,26.1442,30400.0
2007-07-02 15:10:00,29.53,29.55,29.52,29.55,56200.0,26.1531,26.1708,26.1442,26.1708,56200.0
2007-07-02 15:15:00,29.55,29.57,29.53,29.55,38100.0,26.1708,26.1885,26.1531,26.1708,38100.0
2007-07-02 15:20:00,29.54,29.56,29.51,29.52,52700.0,26.1619,26.1796,26.1354,26.1442,52700.0
2007-07-02 15:25:00,29.52,29.55,29.52,29.55,36800.0,26.1442,26.1708,26.1442,26.1708,36800.0
2007-07-02 15:30:00,29.56,29.6,29.53,29.53,64500.0,26.1796,26.2151,26.1531,26.1531,64500.0
2007-07-02 15:35:00,29.53,29.59,29.51,29.58,68100.0,26.1531,26.2062,26.1354,26.1974,68100.0
2007-07-02 15:40:00,29.58,29.63,29.58,29.59,95500.0,26.1974,26.2416,26.1974,26.2062,95500.0
2007-07-02 15:45:00,29.59,29.62,29.58,29.61,83100.0,26.2062,26.2328,26.1974,26.2239,83100.0
2007-07-02 15:50:00,29.61,29.61,29.59,29.59,128400.0,26.2239,26.2239,26.2062,26.2062,128400.0
2007-07-02 15:55:00,29.6,29.64,29.59,29.62,175000.0,26.2151,26.2505,26.2062,26.2328,175000.0
2007-07-03 09:30:00,29.6,29.7,29.56,29.59,50400.0,26.2151,26.3036,26.1796,26.2062,50400.0
2007-07-03 09:35:00,29.58,29.62,29.55,29.61,26100.0,26.1974,26.2328,26.1708,26.2239,26100.0
2007-07-03 09:40:00,29.61,29.64,29.59,29.64,23300.0,26.2239,26.2505,26.2062,26.2505,23300.0
2007-07-03 09:45:00,29.64,29.66,29.63,29.65,21500.0,26.2505,26.2682,26.2416,26.2593,21500.0
2007-07-03 09:50:00,29.65,29.66,29.63,29.66,47700.0,26.2593,26.2682,26.2416,26.2682,47700.0
2007-07-03 09:55:00,29.65,29.67,29.63,29.67,21600.0,26.2593,26.2771,26.2416,26.2771,21600.0
2007-07-03 10:00:00,29.66,29.69,29.61,29.66,48200.0,26.2682,26.2948,26.2239,26.2682,48200.0
2007-07-03 10:05:00,29.66,29.69,29.65,29.66,29500.0,26.2682,26.2948,26.2593,26.2682,29500.0
2007-07-03 10:10:00,29.65,29.66,29.59,29.61,75400.0,26.2593,26.2682,26.2062,26.2239,75400.0
2007-07-03 10:15:00,29.6,29.61,29.57,29.6,17800.0,26.2151,26.2239,26.1885,26.2151,17800.0
2007-07-03 10:20:00,29.59,29.6,29.58,29.59,24600.0,26.2062,26.2151,26.1974,26.2062,24600.0
2007-07-03 10:25:00,29.58,29.63,29.58,29.63,42100.0,26.1974,26.2416,26.1974,26.2416,42100.0
2007-07-03 10:30:00,29.63,29.64,29.59,29.62,75000.0,26.2416,26.2505,26.2062,26.2328,75000.0
2007-07-03 10:35:00,29.62,29.62,29.58,29.62,39400.0,26.2328,26.2328,26.1974,26.2328,39400.0
2007-07-03 10:40:00,29.61,29.62,29.59,29.59,32700.0,26.2239,26.2328,26.2062,26.2062,32700.0
2007-07-03 10:45:00,29.6,29.6,29.52,29.53,45300.0,26.2151,26.2151,26.1442,26.1531,45300.0
2007-07-03 10:50:00,29.54,29.55,29.5,29.55,36500.0,26.1619,26.1708,26.1265,26.1708,36500.0
2007-07-03 10:55:00,29.54,29.55,29.53,29.54,24100.0,26.1619,26.1708,26.1531,26.1619,24100.0
2007-07-03 11:00:00,29.54,29.55,29.52,29.53,47100.0,26.1619,26.1708,26.1442,26.1531,47100.0
2007-07-03 11:05:00,29.53,29.55,29.52,29.54,41100.0,26.1531,26.1708,26.1442,26.1619,41100.0
2007-07-03 11:10:00,29.53,29.54,29.5,29.5,44900.0,26.1531,26.1619,26.1265,26.1265,44900.0
2007-07-03 11:15:00,29.49,29.53,29.49,29.53,12300.0,26.1176,26.1531,26.1176,26.1531,12300.0
2007-07-03 11:20:00,29.53,29.59,29.52,29.55,102900.0,26.1531,26.2062,26.1442,26.1708,102900.0
2007-07-03 11:25:00,29.55,29.55,29.5,29.5,176000.0,26.1708,26.1708,26.1265,26.1265,176000.0
2007-07-03 11:30:00,29.51,29.54,29.5,29.54,26700.0,26.1354,26.1619,26.1265,26.1619,26700.0
2007-07-03 11:35:00,29.54,29.57,29.53,29.54,38200.0,26.1619,26.1885,26.1531,26.1619,38200.0
2007-07-03 11:40:00,29.54,29.56,29.53,29.54,17600.0,26.1619,26.1796,26.1531,26.1619,17600.0
2007-07-03 11:45:00,29.54,29.61,29.53,29.61,25700.0,26.1619,26.2239,26.1531,26.2239,25700.0
2007-07-03 11:50:00,29.62,29.62,29.61,29.62,39800.0,26.2328,26.2328,26.2239,26.2328,39800.0
2007-07-03 11:55:00,29.61,29.61,29.57,29.6,56700.0,26.2239,26.2239,26.1885,26.2151,56700.0
2007-07-03 12:00:00,29.59,29.6,29.58,29.59,36800.0,26.2062,26.2151,26.1974,26.2062,36800.0
2007-07-03 12:05:00,29.6,29.6,29.59,29.59,42300.0,26.2151,26.2151,26.2062,26.2062,42300.0
2007-07-03 12:10:00,29.6,29.61,29.59,29.61,16300.0,26.2151,26.2239,26.2062,26.2239,16300.0
2007-07-03 12:15:00,29.61,29.62,29.6,29.61,21400.0,26.2239,26.2328,26.2151,26.2239,21400.0
2007-07-03 12:20:00,29.61,29.66,29.61,29.65,50600.0,26.2239,26.2682,26.2239,26.2593,50600.0
2007-07-03 12:25:00,29.65,29.66,29.6,29.6,46100.0,26.2593,26.2682,26.2151,26.2151,46100.0
2007-07-03 12:30:00,29.61,29.68,29.6,29.68,37100.0,26.2239,26.2859,26.2151,26.2859,37100.0
2007-07-03 12:35:00,29.67,29.68,29.62,29.66,39700.0,26.2771,26.2859,26.2328,26.2682,39700.0
2007-07-03 12:40:00,29.65,29.7,29.65,29.69,34800.0,26.2593,26.3036,26.2593,26.2948,34800.0
2007-07-03 12:45:00,29.69,29.7,29.68,29.69,79500.0,26.2948,26.3036,26.2859,26.2948,79500.0
2007-07-03 12:50:00,29.69,29.72,29.66,29.67,60300.0,26.2948,26.3213,26.2682,26.2771,60300.0
2007-07-03 12:55:00,29.66,29.75,29.66,29.75,110000.0,26.2682,26.3479,26.2682,26.3479,110000.0
2007-07-05 09:30:00,29.67,29.84,29.66,29.75,69300.0,26.2771,26.4276,26.2682,26.3479,69300.0
2007-07-05 09:35:00,29.75,29.78,29.71,29.71,39600.0,26.3479,26.3745,26.3125,26.3125,39600.0
2007-07-05 09:40:00,29.74,29.74,29.66,29.7,46500.0,26.3391,26.3391,26.2682,26.3036,46500.0
2007-07-05 09:45:00,29.7,29.84,29.7,29.83,55400.0,26.3036,26.4276,26.3036,26.4188,55400.0
2007-07-05 09:50:00,29.74,29.92,29.74,29.92,49800.0,26.3391,26.4985,26.3391,26.4985,49800.0
2007-07-05 09:55:00,29.92,29.93,29.87,29.88,26700.0,26.4985,26.5073,26.4542,26.463,26700.0
2007-07-05 10:00:00,29.89,29.9,29.87,29.89,47900.0,26.4719,26.4808,26.4542,26.4719,47900.0
2007-07-05 10:05:00,29.89,29.9,29.82,29.88,43300.0,26.4719,26.4808,26.4099,26.463,43300.0
2007-07-05 10:10:00,29.88,29.88,29.81,29.85,44100.0,26.463,26.463,26.4011,26.4365,44100.0
2007-07-05 10:15:00,29.86,29.93,29.85,29.91,70100.0,26.4453,26.5073,26.4365,26.4896,70100.0
2007-07-05 10:20:00,29.91,29.93,29.88,29.9,28300.0,26.4896,26.5073,26.463,26.4808,28300.0
2007-07-05 10:25:00,29.89,29.95,29.88,29.94,23000.0,26.4719,26.525,26.463,26.5162,23000.0
2007-07-05 10:30:00,29.94,29.95,29.93,29.95,40800.0,26.5162,26.525,26.5073,26.525,40800.0
2007-07-05 10:35:00,29.95,29.97,29.94,29.96,45700.0,26.525,26.5428,26.5162,26.5339,45700.0
2007-07-05 10:40:00,29.96,29.97,29.94,29.95,20400.0,26.5339,26.5428,26.5162,26.525,20400.0
2007-07-05 10:45:00,29.95,29.95,29.9,29.9,35800.0,26.525,26.525,26.4808,26.4808,35800.0
2007-07-05 10:50:00,29.9,29.9,29.82,29.82,43500.0,26.4808,26.4808,26.4099,26.4099,43500.0
2007-07-05 10:55:00,29.83,29.83,29.8,29.8,19800.0,26.4188,26.4188,26.3922,26.3922,19800.0
2007-07-05 11:00:00,29.8,29.81,29.71,29.71,42000.0,26.3922,26.4011,26.3125,26.3125,42000.0
2007-07-05 11:05:00,29.71,29.72,29.71,29.71,42200.0,26.3125,26.3213,26.3125,26.3125,42200.0
2007-07-05 11:10:00,29.7,29.72,29.69,29.71,39800.0,26.3036,26.3213,26.2948,26.3125,39800.0
2007-07-05 11:15:00,29.71,29.72,29.7,29.71,10700.0,26.3125,26.3213,26.3036,26.3125,10700.0
2007-07-05 11:20:00,29.72,29.8,29.71,29.79,31200.0,26.3213,26.3922,26.3125,26.3833,31200.0
2007-07-05 11:25:00,29.79,29.79,29.76,29.76,29600.0,26.3833,26.3833,26.3568,26.3568,29600.0
2007-07-05 11:30:00,29.76,29.76,29.73,29.73,11300.0,26.3568,26.3568,26.3302,26.3302,11300.0
2007-07-05 11:35:00,29.73,29.74,29.71,29.72,18100.0,26.3302,26.3391,26.3125,26.3213,18100.0
2007-07-05 11:40:00,29.72,29.73,29.71,29.73,15300.0,26.3213,26.3302,26.3125,26.3302,15300.0
2007-07-05 11:45:00,29.73,29.73,29.68,29.69,27300.0,26.3302,26.3302,26.2859,26.2948,27300.0
2007-07-05 11:50:00,29.68,29.69,29.67,29.69,13500.0,26.2859,26.2948,26.2771,26.2948,13500.0
2007-07-05 11:55:00,29.69,29.69,29.66,29.66,11600.0,26.2948,26.2948,26.2682,26.2682,11600.0
2007-07-05 12:00:00,29.67,29.69,29.66,29.69,46300.0,26.2771,26.2948,26.2682,26.2948,46300.0
2007-07-05 12:05:00,29.69,29.7,29.68,29.69,15800.0,26.2948,26.3036,26.2859,26.2948,15800.0
2007-07-05 12:10:00,29.69,29.73,29.69,29.72,35000.0,26.2948,26.3302,26.2948,26.3213,35000.0
2007-07-05 12:15:00,29.72,29.76,29.7,29.76,56200.0,26.3213,26.3568,26.3036,26.3568,56200.0
2007-07-05 12:20:00,29.76,29.78,29.73,29.73,17700.0,26.3568,26.3745,26.3302,26.3302,17700.0
2007-07-05 12:25:00,29.72,29.8,29.71,29.79,56200.0,26.3213,26.3922,26.3125,26.3833,56200.0
2007-07-05 12:30:00,29.79,29.79,29.74,29.75,33200.0,26.3833,26.3833,26.3391,26.3479,33200.0
2007-07-05 12:35:00,29.75,29.78,29.73,29.78,23800.0,26.3479,26.3745,26.3302,26.3745,23800.0
2007-07-05 12:40:00,29.78,29.79,29.77,29.79,20400.0,26.3745,26.3833,26.3656,26.3833,20400.0
2007-07-05 12:45:00,29.79,29.84,29.79,29.82,23300.0,26.3833,26.4276,26.3833,26.4099,23300.0
2007-07-05 12:50:00,29.83,29.85,29.83,29.85,23400.0,26.4188,26.4365,26.4188,26.4365,23400.0
2007-07-05 12:55:00,29.84,29.85,29.82,29.84,14500.0,26.4276,26.4365,26.4099,26.4276,14500.0
2007-07-05 13:00:00,29.84,29.84,29.79,29.8,17100.0,26.4276,26.4276,26.3833,26.3922,17100.0
2007-07-05 13:05:00,29.8,29.82,29.79,29.82,24800.0,26.3922,26.4099,26.3833,26.4099,24800.0
2007-07-05 13:10:00,29.82,29.82,29.78,29.79,25100.0,26.4099,26.4099,26.3745,26.3833,25100.0
2007-07-05 13:15:00,29.79,29.84,29.78,29.83,26900.0,26.3833,26.4276,26.3745,26.4188,26900.0
2007-07-05 13:20:00,29.84,29.85,29.83,29.85,13100.0,26.4276,26.4365,26.4188,26.4365,13100.0
2007-07-05 13:25:00,29.85,29.85,29.83,29.85,18700.0,26.4365,26.4365,26.4188,26.4365,18700.0
2007-07-05 13:30:00,29.85,29.9,29.84,29.89,25400.0,26.4365,26.4808,26.4276,26.4719,25400.0
2007-07-05 13:35:00,29.9,29.9,29.85,29.85,19200.0,26.4808,26.4808,26.4365,26.4365,19200.0
2007-07-05 13:40:00,29.85,29.85,29.79,29.8,33900.0,26.4365,26.4365,26.3833,26.3922,33900.0
2007-07-05 13:45:00,29.8,29.8,29.78,29.79,35700.0,26.3922,26.3922,26.3745,26.3833,35700.0
2007-07-05 13:50:00,29.8,29.8,29.79,29.79,7500.0,26.3922,26.3922,26.3833,26.3833,7500.0
2007-07-05 13:55:00,29.79,29.79,29.77,29.78,23500.0,26.3833,26.3833,26.3656,26.3745,23500.0
2007-07-05 14:00:00,29.79,29.79,29.78,29.78,27900.0,26.3833,26.3833,26.3745,26.3745,27900.0
2007-07-05 14:05:00,29.78,29.85,29.78,29.83,37200.0,26.3745,26.4365,26.3745,26.4188,37200.0
2007-07-05 14:10:00,29.84,29.85,29.83,29.84,12100.0,26.4276,26.4365,26.4188,26.4276,12100.0
2007-07-05 14:15:00,29.84,29.84,29.81,29.82,21200.0,26.4276,26.4276,26.4011,26.4099,21200.0
2007-07-05 14:20:00,29.82,29.82,29.81,29.82,9900.0,26.4099,26.4099,26.4011,26.4099,9900.0
2007-07-05 14:25:00,29.82,29.82,29.79,29.8,22500.0,26.4099,26.4099,26.3833,26.3922,22500.0
2007-07-05 14:30:00,29.81,29.81,29.78,29.79,33100.0,26.4011,26.4011,26.3745,26.3833,33100.0
2007-07-05 14:35:00,29.79,29.79,29.77,29.77,20500.0,26.3833,26.3833,26.3656,26.3656,20500.0
2007-07-05 14:40:00,29.78,29.78,29.76,29.77,16300.0,26.3745,26.3745,26.3568,26.3656,16300.0
2007-07-05 14:45:00,29.77,29.77,29.76,29.76,12000.0,26.3656,26.3656,26.3568,26.3568,12000.0
2007-07-05 14:50:00,29.77,29.77,29.76,29.77,13300.0,26.3656,26.3656,26.3568,26.3656,13300.0
2007-07-05 14:55:00,29.77,29.77,29.74,29.75,31400.0,26.3656,26.3656,26.3391,26.3479,31400.0
2007-07-05 15:00:00,29.75,29.75,29.74,29.75,39000.0,26.3479,26.3479,26.3391,26.3479,39000.0
2007-07-05 15:05:00,29.75,29.75,29.74,29.75,41700.0,26.3479,26.3479,26.3391,26.3479,41700.0
2007-07-05 15:10:00,29.75,29.75,29.7,29.71,135100.0,26.3479,26.3479,26.3036,26.3125,135100.0
2007-07-05 15:15:00,29.7,29.71,29.69,29.69,79100.0,26.3036,26.3125,26.2948,26.2948,79100.0
2007-07-05 15:20:00,29.71,29.71,29.66,29.67,101500.0,26.3125,26.3125,26.2682,26.2771,101500.0
2007-07-05 15:25:00,29.67,29.74,29.66,29.73,90300.0,26.2771,26.3391,26.2682,26.3302,90300.0
2007-07-05 15:30:00,29.73,29.77,29.71,29.75,69000.0,26.3302,26.3656,26.3125,26.3479,69000.0
2007-07-05 15:35:00,29.75,29.77,29.74,29.75,96500.0,26.3479,26.3656,26.3391,26.3479,96500.0
2007-07-05 15:40:00,29.75,29.81,29.73,29.8,102100.0,26.3479,26.4011,26.3302,26.3922,102100.0
2007-07-05 15:45:00,29.81,29.9,29.8,29.86,160300.0,26.4011,26.4808,26.3922,26.4453,160300.0
2007-07-05 15:50:00,29.86,29.88,29.83,29.87,140200.0,26.4453,26.463,26.4188,26.4542,140200.0
2007-07-05 15:55:00,29.86,29.88,29.82,29.83,194800.0,26.4453,26.463,26.4099,26.4188,194800.0
2007-07-06 09:30:00,29.83,29.98,29.74,29.9,39000.0,26.4188,26.5516,26.3391,26.4808,39000.0
2007-07-06 09:35:00,29.89,29.91,29.79,29.8,30700.0,26.4719,26.4896,26.3833,26.3922,30700.0
2007-07-06 09:40:00,29.8,29.81,29.75,29.81,35700.0,26.3922,26.4011,26.3479,26.4011,35700.0
2007-07-06 09:45:00,29.81,29.81,29.75,29.75,29500.0,26.4011,26.4011,26.3479,26.3479,29500.0
2007-07-06 09:50:00,29.75,29.76,29.64,29.67,44000.0,26.3479,26.3568,26.2505,26.2771,44000.0
2007-07-06 09:55:00,29.68,29.71,29.68,29.68,27100.0,26.2859,26.3125,26.2859,26.2859,27100.0
2007-07-06 10:00:00,29.67,29.67,29.63,29.65,53000.0,26.2771,26.2771,26.2416,26.2593,53000.0
2007-07-06 10:05:00,29.65,29.66,29.65,29.66,27200.0,26.2593,26.2682,26.2593,26.2682,27200.0
2007-07-06 10:10:00,29.66,29.66,29.61,29.62,30700.0,26.2682,26.2682,26.2239,26.2328,30700.0
2007-07-06 10:15:00,29.61,29.61,29.56,29.57,43900.0,26.2239,26.2239,26.1796,26.1885,43900.0
2007-07-06 10:20:00,29.57,29.57,29.53,29.54,28600.0,26.1885,26.1885,26.1531,26.1619,28600.0
2007-07-06 10:25:00,29.54,29.55,29.53,29.54,50700.0,26.1619,26.1708,26.1531,26.1619,50700.0
2007-07-06 10:30:00,29.55,29.59,29.54,29.56,79600.0,26.1708,26.2062,26.1619,26.1796,79600.0
2007-07-06 10:35:00,29.57,29.57,29.54,29.55,43100.0,26.1885,26.1885,26.1619,26.1708,43100.0
2007-07-06 10:40:00,29.55,29.55,29.5,29.52,19100.0,26.1708,26.1708,26.1265,26.1442,19100.0
2007-07-06 10:45:00,29.52,29.53,29.5,29.52,43200.0,26.1442,26.1531,26.1265,26.1442,43200.0
2007-07-06 10:50:00,29.53,29.6,29.52,29.6,30900.0,26.1531,26.2151,26.1442,26.2151,30900.0
2007-07-06 10:55:00,29.6,29.6,29.55,29.56,21800.0,26.2151,26.2151,26.1708,26.1796,21800.0
2007-07-06 11:00:00,29.56,29.57,29.55,29.57,12700.0,26.1796,26.1885,26.1708,26.1885,12700.0
2007-07-06 11:05:00,29.57,29.64,29.57,29.62,64100.0,26.1885,26.2505,26.1885,26.2328,64100.0
2007-07-06 11:10:00,29.62,29.7,29.62,29.68,52200.0,26.2328,26.3036,26.2328,26.2859,52200.0
2007-07-06 11:15:00,29.68,29.69,29.67,29.69,12300.0,26.2859,26.2948,26.2771,26.2948,12300.0
2007-07-06 11:20:00,29.69,29.69,29.67,29.68,24200.0,26.2948,26.2948,26.2771,26.2859,24200.0
2007-07-06 11:25:00,29.68,29.68,29.67,29.68,16600.0,26.2859,26.2859,26.2771,26.2859,16600.0
2007-07-06 11:30:00,29.68,29.68,29.67,29.68,8500.0,26.2859,26.2859,26.2771,26.2859,8500.0
2007-07-06 11:35:00,29.68,29.68,29.65,29.66,11100.0,26.2859,26.2859,26.2593,26.2682,11100.0
2007-07-06 11:40:00,29.67,29.67,29.63,29.64,12500.0,26.2771,26.2771,26.2416,26.2505,12500.0
2007-07-06 11:45:00,29.65,29.65,29.62,29.63,18400.0,26.2593,26.2593,26.2328,26.2416,18400.0
2007-07-06 11:50:00,29.63,29.63,29.59,29.59,14000.0,26.2416,26.2416,26.2062,26.2062,14000.0
2007-07-06 11:55:00,29.59,29.59,29.56,29.57,19700.0,26.2062,26.2062,26.1796,26.1885,19700.0
2007-07-06 12:00:00,29.57,29.57,29.56,29.56,12700.0,26.1885,26.1885,26.1796,26.1796,12700.0
2007-07-06 12:05:00,29.56,29.57,29.56,29.57,10800.0,26.1796,26.1885,26.1796,26.1885,10800.0
2007-07-06 12:10:00,29.57,29.57,29.55,29.56,13100.0,26.1885,26.1885,26.1708,26.1796,13100.0
2007-07-06 12:15:00,29.56,29.57,29.52,29.53,31000.0,26.1796,26.1885,26.1442,26.1531,31000.0
2007-07-06 12:20:00,29.53,29.53,29.51,29.51,18700.0,26.1531,26.1531,26.1354,26.1354,18700.0
2007-07-06 12:25:00,29.52,29.52,29.5,29.51,41700.0,26.1442,26.1442,26.1265,26.1354,41700.0
2007-07-06 12:30:00,29.51,29.51,29.47,29.48,42700.0,26.1354,26.1354,26.0999,26.1088,42700.0
2007-07-06 12:35:00,29.48,29.49,29.46,29.47,29600.0,26.1088,26.1176,26.0911,26.0999,29600.0
2007-07-06 12:40:00,29.47,29.47,29.46,29.46,6900.0,26.0999,26.0999,26.0911,26.0911,6900.0
2007-07-06 12:45:00,29.47,29.47,29.46,29.47,23800.0,26.0999,26.0999,26.0911,26.0999,23800.0
2007-07-06 12:50:00,29.47,29.47,29.46,29.47,20100.0,26.0999,26.0999,26.0911,26.0999,20100.0
2007-07-06 12:55:00,29.47,29.47,29.46,29.46,11900.0,26.0999,26.0999,26.0911,26.0911,11900.0
2007-07-06 13:00:00,29.47,29.47,29.45,29.46,14200.0,26.0999,26.0999,26.0822,26.0911,14200.0
2007-07-06 13:05:00,29.46,29.47,29.46,29.46,9500.0,26.0911,26.0999,26.0911,26.0911,9500.0
2007-07-06 13:10:00,29.47,29.47,29.45,29.46,31300.0,26.0999,26.0999,26.0822,26.0911,31300.0
2007-07-06 13:15:00,29.46,29.46,29.44,29.46,31800.0,26.0911,26.0911,26.0734,26.0911,31800.0
2007-07-06 13:20:00,29.46,29.47,29.45,29.47,93900.0,26.0911,26.0999,26.0822,26.0999,93900.0
2007-07-06 13:25:00,29.47,29.47,29.46,29.46,7100.0,26.0999,26.0999,26.0911,26.0911,7100.0
2007-07-06 13:30:00,29.46,29.47,29.46,29.47,37800.0,26.0911,26.0999,26.0911,26.0999,37800.0
2007-07-06 13:35:00,29.47,29.47,29.46,29.47,24500.0,26.0999,26.0999,26.0911,26.0999,24500.0
2007-07-06 13:40:00,29.47,29.53,29.47,29.52,65700.0,26.0999,26.1531,26.0999,26.1442,65700.0
2007-07-06 13:45:00,29.53,29.53,29.5,29.5,16200.0,26.1531,26.1531,26.1265,26.1265,16200.0
2007-07-06 13:50:00,29.5,29.51,29.5,29.51,12300.0,26.1265,26.1354,26.1265,26.1354,12300.0
2007-07-06 13:55:00,29.51,29.51,29.45,29.46,60700.0,26.1354,26.1354,26.0822,26.0911,60700.0
2007-07-06 14:00:00,29.46,29.46,29.44,29.46,22800.0,26.0911,26.0911,26.0734,26.0911,22800.0
2007-07-06 14:05:00,29.46,29.46,29.45,29.45,7400.0,26.0911,26.0911,26.0822,26.0822,7400.0
2007-07-06 14:10:00,29.46,29.46,29.44,29.45,21600.0,26.0911,26.0911,26.0734,26.0822,21600.0
2007-07-06 14:15:00,29.46,29.46,29.45,29.46,14500.0,26.0911,26.0911,26.0822,26.0911,14500.0
2007-07-06 14:20:00,29.46,29.46,29.44,29.44,22000.0,26.0911,26.0911,26.0734,26.0734,22000.0
2007-07-06 14:25:00,29.44,29.44,29.41,29.42,32800.0,26.0734,26.0734,26.0468,26.0556,32800.0
2007-07-06 14:30:00,29.42,29.45,29.41,29.43,86500.0,26.0556,26.0822,26.0468,26.0645,86500.0
2007-07-06 14:35:00,29.43,29.52,29.42,29.52,61800.0,26.0645,26.1442,26.0556,26.1442,61800.0
2007-07-06 14:40:00,29.52,29.55,29.44,29.55,35600.0,26.1442,26.1708,26.0734,26.1708,35600.0
2007-07-06 14:45:00,29.55,29.57,29.54,29.56,35100.0,26.1708,26.1885,26.1619,26.1796,35100.0
2007-07-06 14:50:00,29.56,29.57,29.55,29.56,11600.0,26.1796,26.1885,26.1708,26.1796,11600.0
2007-07-06 14:55:00,29.56,29.6,29.55,29.58,51700.0,26.1796,26.2151,26.1708,26.1974,51700.0
2007-07-06 15:00:00,29.58,29.6,29.57,29.6,46100.0,26.1974,26.2151,26.1885,26.2151,46100.0
2007-07-06 15:05:00,29.6,29.6,29.58,29.6,27300.0,26.2151,26.2151,26.1974,26.2151,27300.0
2007-07-06 15:10:00,29.59,29.6,29.59,29.6,23200.0,26.2062,26.2151,26.2062,26.2151,23200.0
2007-07-06 15:15:00,29.6,29.6,29.59,29.6,27400.0,26.2151,26.2151,26.2062,26.2151,27400.0
2007-07-06 15:20:00,29.6,29.6,29.55,29.6,116200.0,26.2151,26.2151,26.1708,26.2151,116200.0
2007-07-06 15:25:00,29.6,29.65,29.59,29.64,53600.0,26.2151,26.2593,26.2062,26.2505,53600.0
2007-07-06 15:30:00,29.65,29.65,29.59,29.62,62400.0,26.2593,26.2593,26.2062,26.2328,62400.0
2007-07-06 15:35:00,29.62,29.62,29.56,29.57,52900.0,26.2328,26.2328,26.1796,26.1885,52900.0
2007-07-06 15:40:00,29.57,29.61,29.54,29.55,49600.0,26.1885,26.2239,26.1619,26.1708,49600.0
2007-07-06 15:45:00,29.56,29.56,29.54,29.56,57500.0,26.1796,26.1796,26.1619,26.1796,57500.0
2007-07-06 15:50:00,29.56,29.56,29.55,29.56,48100.0,26.1796,26.1796,26.1708,26.1796,48100.0
2007-07-06 15:55:00,29.55,29.56,29.52,29.56,86100.0,26.1708,26.1796,26.1442,26.1796,86100.0
2007-07-09 09:30:00,29.56,29.63,29.49,29.5,289500.0,26.1796,26.2416,26.1176,26.1265,289500.0
2007-07-09 09:35:00,29.49,29.5,29.32,29.32,35800.0,26.1176,26.1265,25.9671,25.9671,35800.0
2007-07-09 09:40:00,29.48,29.48,29.25,29.25,40000.0,26.1088,26.1088,25.9051,25.9051,40000.0
2007-07-09 09:45:00,29.26,29.27,29.21,29.21,74700.0,25.9139,25.9228,25.8697,25.8697,74700.0
2007-07-09 09:50:00,29.26,29.27,29.2,29.23,47500.0,25.9139,25.9228,25.8608,25.8874,47500.0
2007-07-09 09:55:00,29.23,29.26,29.17,29.23,74000.0,25.8874,25.9139,25.8342,25.8874,74000.0
2007-07-09 10:00:00,29.24,29.3,29.2,29.29,57200.0,25.8962,25.9494,25.8608,25.9405,57200.0
2007-07-09 10:05:00,29.3,29.4,29.29,29.4,52800.0,25.9494,26.0379,25.9405,26.0379,52800.0
2007-07-09 10:10:00,29.39,29.41,29.38,29.4,50800.0,26.0291,26.0468,26.0202,26.0379,50800.0
2007-07-09 10:15:00,29.4,29.46,29.39,29.46,40600.0,26.0379,26.0911,26.0291,26.0911,40600.0
2007-07-09 10:20:00,29.46,29.46,29.44,29.44,58100.0,26.0911,26.0911,26.0734,26.0734,58100.0
2007-07-09 10:25:00,29.44,29.45,29.43,29.43,30400.0,26.0734,26.0822,26.0645,26.0645,30400.0
2007-07-09 10:30:00,29.43,29.52,29.43,29.49,104800.0,26.0645,26.1442,26.0645,26.1176,104800.0
2007-07-09 10:35:00,29.48,29.48,29.45,29.45,42400.0,26.1088,26.1088,26.0822,26.0822,42400.0
2007-07-09 10:40:00,29.46,29.46,29.4,29.41,46100.0,26.0911,26.0911,26.0379,26.0468,46100.0
2007-07-09 10:45:00,29.4,29.41,29.36,29.36,68300.0,26.0379,26.0468,26.0025,26.0025,68300.0
2007-07-09 10:50:00,29.36,29.37,29.33,29.33,39800.0,26.0025,26.0114,25.9759,25.9759,39800.0
2007-07-09 10:55:00,29.33,29.34,29.3,29.3,49700.0,25.9759,25.9848,25.9494,25.9494,49700.0
2007-07-09 11:00:00,29.31,29.43,29.3,29.42,118700.0,25.9582,26.0645,25.9494,26.0556,118700.0
2007-07-09 11:05:00,29.42,29.44,29.41,29.42,24100.0,26.0556,26.0734,26.0468,26.0556,24100.0
2007-07-09 11:10:00,29.41,29.49,29.41,29.45,83000.0,26.0468,26.1176,26.0468,26.0822,83000.0
2007-07-09 11:15:00,29.46,29.46,29.4,29.4,37300.0,26.0911,26.0911,26.0379,26.0379,37300.0
2007-07-09 11:20:00,29.4,29.45,29.39,29.42,33100.0,26.0379,26.0822,26.0291,26.0556,33100.0
2007-07-09 11:25:00,29.42,29.47,29.42,29.45,24700.0,26.0556,26.0999,26.0556,26.0822,24700.0
2007-07-09 11:30:00,29.45,29.47,29.43,29.43,30500.0,26.0822,26.0999,26.0645,26.0645,30500.0
2007-07-09 11:35:00,29.42,29.42,29.37,29.37,21900.0,26.0556,26.0556,26.0114,26.0114,21900.0
2007-07-09 11:40:00,29.37,29.38,29.37,29.37,6700.0,26.0114,26.0202,26.0114,26.0114,6700.0
2007-07-09 11:45:00,29.37,29.38,29.37,29.37,27900.0,26.0114,26.0202,26.0114,26.0114,27900.0
2007-07-09 11:50:00,29.37,29.45,29.36,29.44,65700.0,26.0114,26.0822,26.0025,26.0734,65700.0
2007-07-09 11:55:00,29.43,29.44,29.43,29.43,20300.0,26.0645,26.0734,26.0645,26.0645,20300.0
2007-07-09 12:00:00,29.43,29.43,29.4,29.4,25100.0,26.0645,26.0645,26.0379,26.0379,25100.0
2007-07-09 12:05:00,29.4,29.41,29.37,29.38,20500.0,26.0379,26.0468,26.0114,26.0202,20500.0
2007-07-09 12:10:00,29.38,29.38,29.35,29.36,16400.0,26.0202,26.0202,25.9937,26.0025,16400.0
2007-07-09 12:15:00,29.36,29.36,29.34,29.34,25100.0,26.0025,26.0025,25.9848,25.9848,25100.0
2007-07-09 12:20:00,29.35,29.43,29.34,29.35,127400.0,25.9937,26.0645,25.9848,25.9937,127400.0
2007-07-09 12:25:00,29.35,29.38,29.33,29.38,37900.0,25.9937,26.0202,25.9759,26.0202,37900.0
2007-07-09 12:30:00,29.38,29.43,29.38,29.39,22200.0,26.0202,26.0645,26.0202,26.0291,22200.0
2007-07-09 12:35:00,29.39,29.43,29.34,29.39,57700.0,26.0291,26.0645,25.9848,26.0291,57700.0
2007-07-09 12:40:00,29.38,29.39,29.37,29.38,14600.0,26.0202,26.0291,26.0114,26.0202,14600.0
2007-07-09 12:45:00,29.39,29.43,29.33,29.39,50900.0,26.0291,26.0645,25.9759,26.0291,50900.0
2007-07-09 12:50:00,29.38,29.39,29.36,29.38,7800.0,26.0202,26.0291,26.0025,26.0202,7800.0
2007-07-09 12:55:00,29.38,29.44,29.37,29.43,32800.0,26.0202,26.0734,26.0114,26.0645,32800.0
2007-07-09 13:00:00,29.43,29.47,29.39,29.46,50600.0,26.0645,26.0999,26.0291,26.0911,50600.0
2007-07-09 13:05:00,29.47,29.47,29.39,29.39,28400.0,26.0999,26.0999,26.0291,26.0291,28400.0
2007-07-09 13:10:00,29.38,29.43,29.35,29.41,54800.0,26.0202,26.0645,25.9937,26.0468,54800.0
2007-07-09 13:15:00,29.4,29.4,29.33,29.4,31100.0,26.0379,26.0379,25.9759,26.0379,31100.0
2007-07-09 13:20:00,29.4,29.43,29.4,29.43,15800.0,26.0379,26.0645,26.0379,26.0645,15800.0
2007-07-09 13:25:00,29.43,29.46,29.42,29.46,16000.0,26.0645,26.0911,26.0556,26.0911,16000.0
2007-07-09 13:30:00,29.45,29.46,29.41,29.41,32600.0,26.0822,26.0911,26.0468,26.0468,32600.0
2007-07-09 13:35:00,29.42,29.42,29.41,29.42,16500.0,26.0556,26.0556,26.0468,26.0556,16500.0
2007-07-09 13:40:00,29.42,29.47,29.42,29.46,42600.0,26.0556,26.0999,26.0556,26.0911,42600.0
2007-07-09 13:45:00,29.46,29.5,29.45,29.49,60000.0,26.0911,26.1265,26.0822,26.1176,60000.0
2007-07-09 13:50:00,29.48,29.48,29.47,29.47,3700.0,26.1088,26.1088,26.0999,26.0999,3700.0
2007-07-09 13:55:00,29.47,29.48,29.47,29.47,22200.0,26.0999,26.1088,26.0999,26.0999,22200.0
2007-07-09 14:00:00,29.47,29.48,29.46,29.46,23100.0,26.0999,26.1088,26.0911,26.0911,23100.0
2007-07-09 14:05:00,29.46,29.47,29.45,29.46,13200.0,26.0911,26.0999,26.0822,26.0911,13200.0
2007-07-09 14:10:00,29.45,29.46,29.44,29.45,10700.0,26.0822,26.0911,26.0734,26.0822,10700.0
2007-07-09 14:15:00,29.46,29.46,29.43,29.44,21600.0,26.0911,26.0911,26.0645,26.0734,21600.0
2007-07-09 14:20:00,29.43,29.44,29.41,29.41,32800.0,26.0645,26.0734,26.0468,26.0468,32800.0
2007-07-09 14:25:00,29.41,29.42,29.38,29.38,38000.0,26.0468,26.0556,26.0202,26.0202,38000.0
2007-07-09 14:30:00,29.39,29.45,29.39,29.44,89300.0,26.0291,26.0822,26.0291,26.0734,89300.0
2007-07-09 14:35:00,29.43,29.43,29.38,29.39,43600.0,26.0645,26.0645,26.0202,26.0291,43600.0
2007-07-09 14:40:00,29.39,29.44,29.38,29.44,38300.0,26.0291,26.0734,26.0202,26.0734,38300.0
2007-07-09 14:45:00,29.43,29.5,29.43,29.48,47400.0,26.0645,26.1265,26.0645,26.1088,47400.0
2007-07-09 14:50:00,29.48,29.49,29.45,29.45,28800.0,26.1088,26.1176,26.0822,26.0822,28800.0
2007-07-09 14:55:00,29.45,29.46,29.44,29.44,16000.0,26.0822,26.0911,26.0734,26.0734,16000.0
2007-07-09 15:00:00,29.45,29.45,29.44,29.44,14300.0,26.0822,26.0822,26.0734,26.0734,14300.0
2007-07-09 15:05:00,29.44,29.5,29.44,29.48,91600.0,26.0734,26.1265,26.0734,26.1088,91600.0
2007-07-09 15:10:00,29.47,29.47,29.46,29.47,30000.0,26.0999,26.0999,26.0911,26.0999,30000.0
2007-07-09 15:15:00,29.47,29.5,29.47,29.5,86700.0,26.0999,26.1265,26.0999,26.1265,86700.0
2007-07-09 15:20:00,29.5,29.56,29.49,29.52,112100.0,26.1265,26.1796,26.1176,26.1442,112100.0
2007-07-09 15:25:00,29.52,29.52,29.45,29.46,50600.0,26.1442,26.1442,26.0822,26.0911,50600.0
2007-07-09 15:30:00,29.45,29.49,29.4,29.48,73300.0,26.0822,26.1176,26.0379,26.1088,73300.0
2007-07-09 15:35:00,29.49,29.49,29.45,29.46,39200.0,26.1176,26.1176,26.0822,26.0911,39200.0
2007-07-09 15:40:00,29.46,29.47,29.45,29.45,34500.0,26.0911,26.0999,26.0822,26.0822,34500.0
2007-07-09 15:45:00,29.45,29.46,29.43,29.44,54000.0,26.0822,26.0911,26.0645,26.0734,54000.0
2007-07-09 15:50:00,29.45,29.51,29.44,29.49,95000.0,26.0822,26.1354,26.0734,26.1176,95000.0
2007-07-09 15:55:00,29.49,29.5,29.45,29.46,149800.0,26.1176,26.1265,26.0822,26.0911,149800.0
2007-07-10 09:30:00,29.46,29.52,29.21,29.52,85400.0,26.0911,26.1442,25.8697,26.1442,85400.0
2007-07-10 09:35:00,29.53,29.59,29.53,29.56,48800.0,26.1531,26.2062,26.1531,26.1796,48800.0
2007-07-10 09:40:00,29.56,29.56,29.45,29.49,33700.0,26.1796,26.1796,26.0822,26.1176,33700.0
2007-07-10 09:45:00,29.49,29.6,29.49,29.59,34700.0,26.1176,26.2151,26.1176,26.2062,34700.0
2007-07-10 09:50:00,29.59,29.76,29.59,29.75,60700.0,26.2062,26.3568,26.2062,26.3479,60700.0
2007-07-10 09:55:00,29.75,29.8,29.66,29.68,47400.0,26.3479,26.3922,26.2682,26.2859,47400.0
2007-07-10 10:00:00,29.69,29.75,29.64,29.73,33000.0,26.2948,26.3479,26.2505,26.3302,33000.0
2007-07-10 10:05:00,29.74,29.74,29.66,29.69,35800.0,26.3391,26.3391,26.2682,26.2948,35800.0
2007-07-10 10:10:00,29.69,29.83,29.67,29.8,56400.0,26.2948,26.4188,26.2771,26.3922,56400.0
2007-07-10 10:15:00,29.81,29.86,29.8,29.83,47500.0,26.4011,26.4453,26.3922,26.4188,47500.0
2007-07-10 10:20:00,29.83,29.89,29.8,29.86,78400.0,26.4188,26.4719,26.3922,26.4453,78400.0
2007-07-10 10:25:00,29.87,29.88,29.84,29.84,45100.0,26.4542,26.463,26.4276,26.4276,45100.0
2007-07-10 10:30:00,29.85,29.85,29.81,29.82,39500.0,26.4365,26.4365,26.4011,26.4099,39500.0
2007-07-10 10:35:00,29.82,29.88,29.81,29.85,52800.0,26.4099,26.463,26.4011,26.4365,52800.0
2007-07-10 10:40:00,29.86,29.86,29.78,29.82,52100.0,26.4453,26.4453,26.3745,26.4099,52100.0
2007-07-10 10:45:00,29.81,29.82,29.74,29.8,32100.0,26.4011,26.4099,26.3391,26.3922,32100.0
2007-07-10 10:50:00,29.79,29.83,29.79,29.83,18000.0,26.3833,26.4188,26.3833,26.4188,18000.0
2007-07-10 10:55:00,29.83,29.84,29.72,29.73,39000.0,26.4188,26.4276,26.3213,26.3302,39000.0
2007-07-10 11:00:00,29.73,29.77,29.73,29.74,30800.0,26.3302,26.3656,26.3302,26.3391,30800.0
2007-07-10 11:05:00,29.74,29.74,29.68,29.68,20300.0,26.3391,26.3391,26.2859,26.2859,20300.0
2007-07-10 11:10:00,29.74,29.74,29.66,29.66,40500.0,26.3391,26.3391,26.2682,26.2682,40500.0
2007-07-10 11:15:00,29.66,29.72,29.65,29.69,42100.0,26.2682,26.3213,26.2593,26.2948,42100.0
2007-07-10 11:20:00,29.68,29.69,29.67,29.67,17400.0,26.2859,26.2948,26.2771,26.2771,17400.0
2007-07-10 11:25:00,29.68,29.68,29.65,29.66,12600.0,26.2859,26.2859,26.2593,26.2682,12600.0
2007-07-10 11:30:00,29.65,29.67,29.65,29.67,20100.0,26.2593,26.2771,26.2593,26.2771,20100.0
2007-07-10 11:35:00,29.67,29.67,29.59,29.6,31500.0,26.2771,26.2771,26.2062,26.2151,31500.0
2007-07-10 11:40:00,29.65,29.65,29.54,29.56,52300.0,26.2593,26.2593,26.1619,26.1796,52300.0
2007-07-10 11:45:00,29.55,29.56,29.51,29.51,48000.0,26.1708,26.1796,26.1354,26.1354,48000.0
2007-07-10 11:50:00,29.51,29.55,29.5,29.52,43100.0,26.1354,26.1708,26.1265,26.1442,43100.0
2007-07-10 11:55:00,29.53,29.58,29.52,29.58,28800.0,26.1531,26.1974,26.1442,26.1974,28800.0
2007-07-10 12:00:00,29.58,29.62,29.58,29.62,15100.0,26.1974,26.2328,26.1974,26.2328,15100.0
2007-07-10 12:05:00,29.62,29.64,29.61,29.64,19000.0,26.2328,26.2505,26.2239,26.2505,19000.0
2007-07-10 12:10:00,29.62,29.64,29.52,29.52,45600.0,26.2328,26.2505,26.1442,26.1442,45600.0
2007-07-10 12:15:00,29.52,29.54,29.52,29.53,10100.0,26.1442,26.1619,26.1442,26.1531,10100.0
2007-07-10 12:20:00,29.58,29.58,29.46,29.46,46900.0,26.1974,26.1974,26.0911,26.0911,46900.0
2007-07-10 12:25:00,29.47,29.47,29.45,29.45,21400.0,26.0999,26.0999,26.0822,26.0822,21400.0
2007-07-10 12:30:00,29.45,29.59,29.45,29.57,82600.0,26.0822,26.2062,26.0822,26.1885,82600.0
2007-07-10 12:35:00,29.57,29.62,29.57,29.62,22200.0,26.1885,26.2328,26.1885,26.2328,22200.0
2007-07-10 12:40:00,29.54,29.62,29.54,29.61,9800.0,26.1619,26.2328,26.1619,26.2239,9800.0
2007-07-10 12:45:00,29.61,29.62,29.52,29.54,37200.0,26.2239,26.2328,26.1442,26.1619,37200.0
2007-07-10 12:50:00,29.54,29.59,29.54,29.58,24600.0,26.1619,26.2062,26.1619,26.1974,24600.0
2007-07-10 12:55:00,29.58,29.58,29.51,29.55,28600.0,26.1974,26.1974,26.1354,26.1708,28600.0
2007-07-10 13:00:00,29.55,29.61,29.54,29.58,46800.0,26.1708,26.2239,26.1619,26.1974,46800.0
2007-07-10 13:05:00,29.58,29.6,29.56,29.57,15000.0,26.1974,26.2151,26.1796,26.1885,15000.0
2007-07-10 13:10:00,29.57,29.65,29.57,29.63,38600.0,26.1885,26.2593,26.1885,26.2416,38600.0
2007-07-10 13:15:00,29.64,29.64,29.57,29.57,17900.0,26.2505,26.2505,26.1885,26.1885,17900.0
2007-07-10 13:20:00,29.57,29.61,29.48,29.55,53600.0,26.1885,26.2239,26.1088,26.1708,53600.0
2007-07-10 13:25:00,29.54,29.55,29.46,29.46,25900.0,26.1619,26.1708,26.0911,26.0911,25900.0
2007-07-10 13:30:00,29.47,29.53,29.47,29.53,37400.0,26.0999,26.1531,26.0999,26.1531,37400.0
2007-07-10 13:35:00,29.53,29.57,29.49,29.5,33200.0,26.1531,26.1885,26.1176,26.1265,33200.0
2007-07-10 13:40:00,29.52,29.52,29.44,29.44,27200.0,26.1442,26.1442,26.0734,26.0734,27200.0
2007-07-10 13:45:00,29.44,29.44,29.31,29.33,80600.0,26.0734,26.0734,25.9582,25.9759,80600.0
2007-07-10 13:50:00,29.4,29.4,29.26,29.33,59900.0,26.0379,26.0379,25.9139,25.9759,59900.0
2007-07-10 13:55:00,29.33,29.37,29.33,29.35,30300.0,25.9759,26.0114,25.9759,25.9937,30300.0
2007-07-10 14:00:00,29.32,29.38,29.31,29.38,54600.0,25.9671,26.0202,25.9582,26.0202,54600.0
2007-07-10 14:05:00,29.37,29.41,29.36,29.4,33700.0,26.0114,26.0468,26.0025,26.0379,33700.0
2007-07-10 14:10:00,29.35,29.45,29.35,29.43,44900.0,25.9937,26.0822,25.9937,26.0645,44900.0
2007-07-10 14:15:00,29.43,29.51,29.42,29.51,43100.0,26.0645,26.1354,26.0556,26.1354,43100.0
2007-07-10 14:20:00,29.51,29.51,29.44,29.46,36800.0,26.1354,26.1354,26.0734,26.0911,36800.0
2007-07-10 14:25:00,29.46,29.47,29.44,29.44,14600.0,26.0911,26.0999,26.0734,26.0734,14600.0
2007-07-10 14:30:00,29.49,29.49,29.42,29.42,20600.0,26.1176,26.1176,26.0556,26.0556,20600.0
2007-07-10 14:35:00,29.42,29.43,29.42,29.43,17400.0,26.0556,26.0645,26.0556,26.0645,17400.0
2007-07-10 14:40:00,29.43,29.46,29.42,29.46,46700.0,26.0645,26.0911,26.0556,26.0911,46700.0
2007-07-10 14:45:00,29.45,29.47,29.35,29.35,46700.0,26.0822,26.0999,25.9937,25.9937,46700.0
2007-07-10 14:50:00,29.35,29.4,29.35,29.39,46700.0,25.9937,26.0379,25.9937,26.0291,46700.0
2007-07-10 14:55:00,29.4,29.4,29.35,29.4,37600.0,26.0379,26.0379,25.9937,26.0379,37600.0
2007-07-10 15:00:00,29.4,29.44,29.39,29.42,26300.0,26.0379,26.0734,26.0291,26.0556,26300.0
2007-07-10 15:05:00,29.42,29.42,29.36,29.39,50800.0,26.0556,26.0556,26.0025,26.0291,50800.0
2007-07-10 15:10:00,29.39,29.41,29.37,29.38,51600.0,26.0291,26.0468,26.0114,26.0202,51600.0
2007-07-10 15:15:00,29.38,29.44,29.37,29.44,63200.0,26.0202,26.0734,26.0114,26.0734,63200.0
2007-07-10 15:20:00,29.43,29.5,29.43,29.49,57100.0,26.0645,26.1265,26.0645,26.1176,57100.0
2007-07-10 15:25:00,29.5,29.52,29.49,29.52,97900.0,26.1265,26.1442,26.1176,26.1442,97900.0
2007-07-10 15:30:00,29.52,29.52,29.47,29.49,84400.0,26.1442,26.1442,26.0999,26.1176,84400.0
2007-07-10 15:35:00,29.49,29.51,29.47,29.49,64400.0,26.1176,26.1354,26.0999,26.1176,64400.0
2007-07-10 15:40:00,29.49,29.53,29.42,29.49,266100.0,26.1176,26.1531,26.0556,26.1176,266100.0
2007-07-10 15:45:00,29.49,29.61,29.45,29.57,209800.0,26.1176,26.2239,26.0822,26.1885,209800.0
2007-07-10 15:50:00,29.57,29.59,29.54,29.59,106500.0,26.1885,26.2062,26.1619,26.2062,106500.0
2007-07-10 15:55:00,29.59,29.62,29.56,29.6,197100.0,26.2062,26.2328,26.1796,26.2151,197100.0
2007-07-11 09:30:00,29.6,29.7,29.4,29.69,63500.0,26.2151,26.3036,26.0379,26.2948,63500.0
2007-07-11 09:35:00,29.68,29.69,29.55,29.64,36300.0,26.2859,26.2948,26.1708,26.2505,36300.0
2007-07-11 09:40:00,29.65,29.68,29.62,29.63,53300.0,26.2593,26.2859,26.2328,26.2416,53300.0
2007-07-11 09:45:00,29.63,29.69,29.62,29.65,26400.0,26.2416,26.2948,26.2328,26.2593,26400.0
2007-07-11 09:50:00,29.65,29.65,29.61,29.62,40900.0,26.2593,26.2593,26.2239,26.2328,40900.0
2007-07-11 09:55:00,29.63,29.69,29.62,29.67,35100.0,26.2416,26.2948,26.2328,26.2771,35100.0
2007-07-11 10:00:00,29.67,29.75,29.62,29.75,29700.0,26.2771,26.3479,26.2328,26.3479,29700.0
2007-07-11 10:05:00,29.75,29.75,29.66,29.69,37000.0,26.3479,26.3479,26.2682,26.2948,37000.0
2007-07-11 10:10:00,29.69,29.75,29.69,29.72,35300.0,26.2948,26.3479,26.2948,26.3213,35300.0
2007-07-11 10:15:00,29.71,29.77,29.7,29.71,38100.0,26.3125,26.3656,26.3036,26.3125,38100.0
2007-07-11 10:20:00,29.7,29.7,29.62,29.63,56100.0,26.3036,26.3036,26.2328,26.2416,56100.0
2007-07-11 10:25:00,29.62,29.65,29.62,29.63,41800.0,26.2328,26.2593,26.2328,26.2416,41800.0
2007-07-11 10:30:00,29.63,29.65,29.62,29.62,32300.0,26.2416,26.2593,26.2328,26.2328,32300.0
2007-07-11 10:35:00,29.62,29.63,29.62,29.62,20600.0,26.2328,26.2416,26.2328,26.2328,20600.0
2007-07-11 10:40:00,29.63,29.63,29.6,29.63,43100.0,26.2416,26.2416,26.2151,26.2416,43100.0
2007-07-11 10:45:00,29.63,29.67,29.62,29.64,28700.0,26.2416,26.2771,26.2328,26.2505,28700.0
2007-07-11 10:50:00,29.64,29.66,29.64,29.65,16700.0,26.2505,26.2682,26.2505,26.2593,16700.0
2007-07-11 10:55:00,29.66,29.66,29.62,29.63,23100.0,26.2682,26.2682,26.2328,26.2416,23100.0
2007-07-11 11:00:00,29.64,29.7,29.63,29.7,86500.0,26.2505,26.3036,26.2416,26.3036,86500.0
2007-07-11 11:05:00,29.71,29.75,29.62,29.64,89700.0,26.3125,26.3479,26.2328,26.2505,89700.0
2007-07-11 11:10:00,29.64,29.66,29.61,29.62,17700.0,26.2505,26.2682,26.2239,26.2328,17700.0
2007-07-11 11:15:00,29.62,29.67,29.61,29.66,23800.0,26.2328,26.2771,26.2239,26.2682,23800.0
2007-07-11 11:20:00,29.66,29.67,29.63,29.66,108600.0,26.2682,26.2771,26.2416,26.2682,108600.0
2007-07-11 11:25:00,29.67,29.68,29.63,29.63,44500.0,26.2771,26.2859,26.2416,26.2416,44500.0
2007-07-11 11:30:00,29.63,29.64,29.52,29.53,37100.0,26.2416,26.2505,26.1442,26.1531,37100.0
2007-07-11 11:35:00,29.53,29.61,29.53,29.6,13800.0,26.1531,26.2239,26.1531,26.2151,13800.0
2007-07-11 11:40:00,29.59,29.62,29.59,29.59,22100.0,26.2062,26.2328,26.2062,26.2062,22100.0
2007-07-11 11:45:00,29.59,29.59,29.56,29.56,11200.0,26.2062,26.2062,26.1796,26.1796,11200.0
2007-07-11 11:50:00,29.56,29.57,29.52,29.53,56500.0,26.1796,26.1885,26.1442,26.1531,56500.0
2007-07-11 11:55:00,29.52,29.57,29.51,29.57,11300.0,26.1442,26.1885,26.1354,26.1885,11300.0
2007-07-11 12:00:00,29.56,29.63,29.56,29.63,19600.0,26.1796,26.2416,26.1796,26.2416,19600.0
2007-07-11 12:05:00,29.62,29.68,29.6,29.6,24500.0,26.2328,26.2859,26.2151,26.2151,24500.0
2007-07-11 12:10:00,29.61,29.64,29.57,29.59,32500.0,26.2239,26.2505,26.1885,26.2062,32500.0
2007-07-11 12:15:00,29.58,29.61,29.57,29.6,21700.0,26.1974,26.2239,26.1885,26.2151,21700.0
2007-07-11 12:20:00,29.6,29.62,29.59,29.59,15700.0,26.2151,26.2328,26.2062,26.2062,15700.0
2007-07-11 12:25:00,29.59,29.62,29.58,29.61,12500.0,26.2062,26.2328,26.1974,26.2239,12500.0
2007-07-11 12:30:00,29.61,29.64,29.58,29.6,30600.0,26.2239,26.2505,26.1974,26.2151,30600.0
2007-07-11 12:35:00,29.6,29.63,29.58,29.62,44400.0,26.2151,26.2416,26.1974,26.2328,44400.0
2007-07-11 12:40:00,29.61,29.67,29.61,29.66,13700.0,26.2239,26.2771,26.2239,26.2682,13700.0
2007-07-11 12:45:00,29.67,29.69,29.64,29.65,28900.0,26.2771,26.2948,26.2505,26.2593,28900.0
2007-07-11 12:50:00,29.65,29.65,29.63,29.63,20500.0,26.2593,26.2593,26.2416,26.2416,20500.0
2007-07-11 12:55:00,29.64,29.7,29.64,29.69,32200.0,26.2505,26.3036,26.2505,26.2948,32200.0
2007-07-11 13:00:00,29.69,29.76,29.69,29.75,16500.0,26.2948,26.3568,26.2948,26.3479,16500.0
2007-07-11 13:05:00,29.75,29.75,29.7,29.7,20500.0,26.3479,26.3479,26.3036,26.3036,20500.0
2007-07-11 13:10:00,29.7,29.71,29.66,29.68,25200.0,26.3036,26.3125,26.2682,26.2859,25200.0
2007-07-11 13:15:00,29.67,29.68,29.67,29.68,14400.0,26.2771,26.2859,26.2771,26.2859,14400.0
2007-07-11 13:20:00,29.67,29.68,29.65,29.65,14200.0,26.2771,26.2859,26.2593,26.2593,14200.0
2007-07-11 13:25:00,29.65,29.65,29.64,29.65,16300.0,26.2593,26.2593,26.2505,26.2593,16300.0
2007-07-11 13:30:00,29.64,29.7,29.64,29.69,18200.0,26.2505,26.3036,26.2505,26.2948,18200.0
2007-07-11 13:35:00,29.7,29.74,29.68,29.74,22200.0,26.3036,26.3391,26.2859,26.3391,22200.0
2007-07-11 13:40:00,29.74,29.75,29.72,29.72,9900.0,26.3391,26.3479,26.3213,26.3213,9900.0
2007-07-11 13:45:00,29.72,29.74,29.72,29.73,26700.0,26.3213,26.3391,26.3213,26.3302,26700.0
2007-07-11 13:50:00,29.73,29.75,29.69,29.7,32800.0,26.3302,26.3479,26.2948,26.3036,32800.0
2007-07-11 13:55:00,29.7,29.7,29.63,29.63,14700.0,26.3036,26.3036,26.2416,26.2416,14700.0
2007-07-11 14:00:00,29.62,29.68,29.61,29.64,30600.0,26.2328,26.2859,26.2239,26.2505,30600.0
2007-07-11 14:05:00,29.64,29.64,29.59,29.6,13200.0,26.2505,26.2505,26.2062,26.2151,13200.0
2007-07-11 14:10:00,29.61,29.63,29.59,29.62,22100.0,26.2239,26.2416,26.2062,26.2328,22100.0
2007-07-11 14:15:00,29.62,29.72,29.62,29.72,22100.0,26.2328,26.3213,26.2328,26.3213,22100.0
2007-07-11 14:20:00,29.73,29.73,29.67,29.67,23100.0,26.3302,26.3302,26.2771,26.2771,23100.0
2007-07-11 14:25:00,29.67,29.68,29.66,29.66,20400.0,26.2771,26.2859,26.2682,26.2682,20400.0
2007-07-11 14:30:00,29.67,29.67,29.6,29.6,33300.0,26.2771,26.2771,26.2151,26.2151,33300.0
2007-07-11 14:35:00,29.61,29.61,29.59,29.59,34900.0,26.2239,26.2239,26.2062,26.2062,34900.0
2007-07-11 14:40:00,29.59,29.6,29.56,29.57,21000.0,26.2062,26.2151,26.1796,26.1885,21000.0
2007-07-11 14:45:00,29.57,29.6,29.57,29.58,25700.0,26.1885,26.2151,26.1885,26.1974,25700.0
2007-07-11 14:50:00,29.58,29.58,29.5,29.5,43700.0,26.1974,26.1974,26.1265,26.1265,43700.0
2007-07-11 14:55:00,29.51,29.55,29.51,29.55,22900.0,26.1354,26.1708,26.1354,26.1708,22900.0
2007-07-11 15:00:00,29.55,29.59,29.54,29.58,46900.0,26.1708,26.2062,26.1619,26.1974,46900.0
2007-07-11 15:05:00,29.59,29.62,29.58,29.62,34600.0,26.2062,26.2328,26.1974,26.2328,34600.0
2007-07-11 15:10:00,29.62,29.62,29.58,29.59,19200.0,26.2328,26.2328,26.1974,26.2062,19200.0
2007-07-11 15:15:00,29.59,29.62,29.58,29.62,19800.0,26.2062,26.2328,26.1974,26.2328,19800.0
2007-07-11 15:20:00,29.62,29.62,29.59,29.61,24800.0,26.2328,26.2328,26.2062,26.2239,24800.0
2007-07-11 15:25:00,29.61,29.65,29.6,29.63,22900.0,26.2239,26.2593,26.2151,26.2416,22900.0
2007-07-11 15:30:00,29.64,29.73,29.64,29.73,128500.0,26.2505,26.3302,26.2505,26.3302,128500.0
2007-07-11 15:35:00,29.73,29.73,29.69,29.7,59400.0,26.3302,26.3302,26.2948,26.3036,59400.0
2007-07-11 15:40:00,29.7,29.72,29.69,29.71,49000.0,26.3036,26.3213,26.2948,26.3125,49000.0
2007-07-11 15:45:00,29.7,29.71,29.69,29.7,38000.0,26.3036,26.3125,26.2948,26.3036,38000.0
2007-07-11 15:50:00,29.7,29.72,29.67,29.71,80000.0,26.3036,26.3213,26.2771,26.3125,80000.0
2007-07-11 15:55:00,29.72,29.76,29.7,29.74,151900.0,26.3213,26.3568,26.3036,26.3391,151900.0
2007-07-12 09:30:00,29.83,29.88,29.74,29.8,38900.0,26.4188,26.463,26.3391,26.3922,38900.0
2007-07-12 09:35:00,29.8,29.84,29.8,29.8,24500.0,26.3922,26.4276,26.3922,26.3922,24500.0
2007-07-12 09:40:00,29.8,29.86,29.78,29.8,40700.0,26.3922,26.4453,26.3745,26.3922,40700.0
2007-07-12 09:45:00,29.81,29.86,29.8,29.84,21200.0,26.4011,26.4453,26.3922,26.4276,21200.0
2007-07-12 09:50:00,29.83,29.89,29.83,29.87,25300.0,26.4188,26.4719,26.4188,26.4542,25300.0
2007-07-12 09:55:00,29.87,29.92,29.86,29.91,28100.0,26.4542,26.4985,26.4453,26.4896,28100.0
2007-07-12 10:00:00,29.9,29.93,29.81,29.82,20000.0,26.4808,26.5073,26.4011,26.4099,20000.0
2007-07-12 10:05:00,29.81,29.87,29.81,29.86,45600.0,26.4011,26.4542,26.4011,26.4453,45600.0
2007-07-12 10:10:00,29.86,29.88,29.81,29.88,76600.0,26.4453,26.463,26.4011,26.463,76600.0
2007-07-12 10:15:00,29.88,29.9,29.81,29.82,34200.0,26.463,26.4808,26.4011,26.4099,34200.0
2007-07-12 10:20:00,29.81,29.88,29.8,29.83,62600.0,26.4011,26.463,26.3922,26.4188,62600.0
2007-07-12 10:25:00,29.83,29.87,29.81,29.87,18900.0,26.4188,26.4542,26.4011,26.4542,18900.0
2007-07-12 10:30:00,29.87,29.94,29.87,29.93,19000.0,26.4542,26.5162,26.4542,26.5073,19000.0
2007-07-12 10:35:00,29.94,29.94,29.86,29.86,20000.0,26.5162,26.5162,26.4453,26.4453,20000.0
2007-07-12 10:40:00,29.86,29.87,29.79,29.79,13500.0,26.4453,26.4542,26.3833,26.3833,13500.0
2007-07-12 10:45:00,29.8,29.85,29.8,29.81,20000.0,26.3922,26.4365,26.3922,26.4011,20000.0
2007-07-12 10:50:00,29.82,29.91,29.82,29.91,22000.0,26.4099,26.4896,26.4099,26.4896,22000.0
2007-07-12 10:55:00,29.92,29.92,29.9,29.9,16500.0,26.4985,26.4985,26.4808,26.4808,16500.0
2007-07-12 11:00:00,29.9,29.9,29.83,29.87,16400.0,26.4808,26.4808,26.4188,26.4542,16400.0
2007-07-12 11:05:00,29.88,29.89,29.87,29.87,28400.0,26.463,26.4719,26.4542,26.4542,28400.0
2007-07-12 11:10:00,29.87,29.88,29.81,29.82,19900.0,26.4542,26.463,26.4011,26.4099,19900.0
2007-07-12 11:15:00,29.82,29.86,29.8,29.83,24100.0,26.4099,26.4453,26.3922,26.4188,24100.0
2007-07-12 11:20:00,29.83,29.85,29.82,29.83,13900.0,26.4188,26.4365,26.4099,26.4188,13900.0
2007-07-12 11:25:00,29.83,29.84,29.8,29.81,28600.0,26.4188,26.4276,26.3922,26.4011,28600.0
2007-07-12 11:30:00,29.81,29.83,29.76,29.81,27200.0,26.4011,26.4188,26.3568,26.4011,27200.0
2007-07-12 11:35:00,29.8,29.84,29.79,29.83,27400.0,26.3922,26.4276,26.3833,26.4188,27400.0
2007-07-12 11:40:00,29.83,29.83,29.82,29.83,4200.0,26.4188,26.4188,26.4099,26.4188,4200.0
2007-07-12 11:45:00,29.83,29.83,29.81,29.83,11500.0,26.4188,26.4188,26.4011,26.4188,11500.0
2007-07-12 11:50:00,29.83,29.83,29.81,29.83,25200.0,26.4188,26.4188,26.4011,26.4188,25200.0
2007-07-12 11:55:00,29.82,29.82,29.79,29.8,30800.0,26.4099,26.4099,26.3833,26.3922,30800.0
2007-07-12 12:00:00,29.8,29.82,29.79,29.82,11200.0,26.3922,26.4099,26.3833,26.4099,11200.0
2007-07-12 12:05:00,29.82,29.84,29.81,29.84,18700.0,26.4099,26.4276,26.4011,26.4276,18700.0
2007-07-12 12:10:00,29.84,29.92,29.83,29.92,23800.0,26.4276,26.4985,26.4188,26.4985,23800.0
2007-07-12 12:15:00,29.91,29.92,29.91,29.91,14400.0,26.4896,26.4985,26.4896,26.4896,14400.0
2007-07-12 12:20:00,29.91,29.95,29.9,29.94,20700.0,26.4896,26.525,26.4808,26.5162,20700.0
2007-07-12 12:25:00,29.94,29.98,29.94,29.98,23300.0,26.5162,26.5516,26.5162,26.5516,23300.0
2007-07-12 12:30:00,29.98,29.99,29.96,29.99,19400.0,26.5516,26.5605,26.5339,26.5605,19400.0
2007-07-12 12:35:00,29.98,29.98,29.92,29.98,33000.0,26.5516,26.5516,26.4985,26.5516,33000.0
2007-07-12 12:40:00,29.97,29.99,29.97,29.98,10000.0,26.5428,26.5605,26.5428,26.5516,10000.0
2007-07-12 12:45:00,29.97,29.99,29.97,29.98,12500.0,26.5428,26.5605,26.5428,26.5516,12500.0
2007-07-12 12:50:00,29.98,29.99,29.98,29.99,14500.0,26.5516,26.5605,26.5516,26.5605,14500.0
2007-07-12 12:55:00,29.99,29.99,29.98,29.99,23900.0,26.5605,26.5605,26.5516,26.5605,23900.0
2007-07-12 13:00:00,29.99,30.0,29.99,29.99,13400.0,26.5605,26.5693,26.5605,26.5605,13400.0
2007-07-12 13:05:00,30.0,30.0,29.96,29.96,35500.0,26.5693,26.5693,26.5339,26.5339,35500.0
2007-07-12 13:10:00,29.96,29.97,29.95,29.95,11500.0,26.5339,26.5428,26.525,26.525,11500.0
2007-07-12 13:15:00,29.95,29.96,29.9,29.9,15600.0,26.525,26.5339,26.4808,26.4808,15600.0
2007-07-12 13:20:00,29.91,29.94,29.91,29.94,16700.0,26.4896,26.5162,26.4896,26.5162,16700.0
2007-07-12 13:25:00,29.94,29.96,29.93,29.96,8100.0,26.5162,26.5339,26.5073,26.5339,8100.0
2007-07-12 13:30:00,29.95,29.97,29.95,29.97,8200.0,26.525,26.5428,26.525,26.5428,8200.0
2007-07-12 13:35:00,29.97,29.97,29.94,29.94,17900.0,26.5428,26.5428,26.5162,26.5162,17900.0
2007-07-12 13:40:00,29.95,30.0,29.95,30.0,13000.0,26.525,26.5693,26.525,26.5693,13000.0
2007-07-12 13:45:00,30.0,30.02,29.99,30.02,43200.0,26.5693,26.587,26.5605,26.587,43200.0
2007-07-12 13:50:00,30.02,30.04,30.01,30.01,14600.0,26.587,26.6047,26.5782,26.5782,14600.0
2007-07-12 13:55:00,30.02,30.03,30.0,30.02,18500.0,26.587,26.5959,26.5693,26.587,18500.0
2007-07-12 14:00:00,30.02,30.03,30.0,30.0,10500.0,26.587,26.5959,26.5693,26.5693,10500.0
2007-07-12 14:05:00,30.01,30.03,30.0,30.02,26900.0,26.5782,26.5959,26.5693,26.587,26900.0
2007-07-12 14:10:00,30.02,30.06,30.01,30.05,34400.0,26.587,26.6225,26.5782,26.6136,34400.0
2007-07-12 14:15:00,30.05,30.06,29.99,29.99,22300.0,26.6136,26.6225,26.5605,26.5605,22300.0
2007-07-12 14:20:00,29.99,30.03,29.98,30.03,19000.0,26.5605,26.5959,26.5516,26.5959,19000.0
2007-07-12 14:25:00,30.03,30.07,30.03,30.07,30800.0,26.5959,26.6313,26.5959,26.6313,30800.0
2007-07-12 14:30:00,30.06,30.09,30.06,30.09,16600.0,26.6225,26.649,26.6225,26.649,16600.0
2007-07-12 14:35:00,30.09,30.11,30.08,30.11,21400.0,26.649,26.6667,26.6402,26.6667,21400.0
2007-07-12 14:40:00,30.1,30.14,30.1,30.14,19500.0,26.6579,26.6933,26.6579,26.6933,19500.0
2007-07-12 14:45:00,30.13,30.15,30.13,30.14,31300.0,26.6845,26.7022,26.6845,26.6933,31300.0
2007-07-12 14:50:00,30.14,30.15,30.14,30.14,8500.0,26.6933,26.7022,26.6933,26.6933,8500.0
2007-07-12 14:55:00,30.15,30.19,30.14,30.19,47600.0,26.7022,26.7376,26.6933,26.7376,47600.0
2007-07-12 15:00:00,30.19,30.2,30.18,30.2,19000.0,26.7376,26.7465,26.7287,26.7465,19000.0
2007-07-12 15:05:00,30.2,30.23,30.19,30.23,40100.0,26.7465,26.773,26.7376,26.773,40100.0
2007-07-12 15:10:00,30.23,30.24,30.22,30.24,29100.0,26.773,26.7819,26.7642,26.7819,29100.0
2007-07-12 15:15:00,30.24,30.31,30.23,30.3,121800.0,26.7819,26.8439,26.773,26.835,121800.0
2007-07-12 15:20:00,30.3,30.31,30.29,30.3,98300.0,26.835,26.8439,26.8262,26.835,98300.0
2007-07-12 15:25:00,30.3,30.3,30.27,30.3,68900.0,26.835,26.835,26.8084,26.835,68900.0
2007-07-12 15:30:00,30.3,30.38,30.29,30.35,120500.0,26.835,26.9059,26.8262,26.8793,120500.0
2007-07-12 15:35:00,30.35,30.35,30.32,30.32,86400.0,26.8793,26.8793,26.8527,26.8527,86400.0
2007-07-12 15:40:00,30.32,30.35,30.32,30.34,105200.0,26.8527,26.8793,26.8527,26.8704,105200.0
2007-07-12 15:45:00,30.34,30.35,30.33,30.34,74300.0,26.8704,26.8793,26.8616,26.8704,74300.0
2007-07-12 15:50:00,30.34,30.37,30.33,30.37,170000.0,26.8704,26.897,26.8616,26.897,170000.0
2007-07-12 15:55:00,30.36,30.44,30.34,30.44,334500.0,26.8882,26.959,26.8704,26.959,334500.0
2007-07-13 09:30:00,30.31,30.36,30.2,30.21,35000.0,26.8439,26.8882,26.7465,26.7553,35000.0
2007-07-13 09:35:00,30.21,30.24,30.2,30.2,15300.0,26.7553,26.7819,26.7465,26.7465,15300.0
2007-07-13 09:40:00,30.2,30.22,30.12,30.12,22600.0,26.7465,26.7642,26.6756,26.6756,22600.0
2007-07-13 09:45:00,30.13,30.26,30.13,30.24,26300.0,26.6845,26.7996,26.6845,26.7819,26300.0
2007-07-13 09:50:00,30.24,30.27,30.21,30.21,36000.0,26.7819,26.8084,26.7553,26.7553,36000.0
2007-07-13 09:55:00,30.21,30.22,30.1,30.11,42100.0,26.7553,26.7642,26.6579,26.6667,42100.0
2007-07-13 10:00:00,30.1,30.19,30.1,30.15,49200.0,26.6579,26.7376,26.6579,26.7022,49200.0
2007-07-13 10:05:00,30.15,30.15,30.07,30.08,39900.0,26.7022,26.7022,26.6313,26.6402,39900.0
2007-07-13 10:10:00,30.09,30.09,30.07,30.08,35500.0,26.649,26.649,26.6313,26.6402,35500.0
2007-07-13 10:15:00,30.08,30.15,30.08,30.14,42000.0,26.6402,26.7022,26.6402,26.6933,42000.0
2007-07-13 10:20:00,30.14,30.21,30.14,30.2,32700.0,26.6933,26.7553,26.6933,26.7465,32700.0
2007-07-13 10:25:00,30.2,30.25,30.18,30.23,31300.0,26.7465,26.7907,26.7287,26.773,31300.0
2007-07-13 10:30:00,30.23,30.31,30.23,30.3,31300.0,26.773,26.8439,26.773,26.835,31300.0
2007-07-13 10:35:00,30.31,30.38,30.3,30.37,38000.0,26.8439,26.9059,26.835,26.897,38000.0
2007-07-13 10:40:00,30.38,30.42,30.37,30.4,44900.0,26.9059,26.9413,26.897,26.9236,44900.0
2007-07-13 10:45:00,30.4,30.44,30.4,30.43,29300.0,26.9236,26.959,26.9236,26.9501,29300.0
2007-07-13 10:50:00,30.43,30.5,30.43,30.5,29700.0,26.9501,27.0121,26.9501,27.0121,29700.0
2007-07-13 10:55:00,30.5,30.52,30.49,30.5,43500.0,27.0121,27.0299,27.0033,27.0121,43500.0
2007-07-13 11:00:00,30.5,30.5,30.46,30.47,27600.0,27.0121,27.0121,26.9767,26.9856,27600.0
2007-07-13 11:05:00,30.47,30.47,30.46,30.46,19300.0,26.9856,26.9856,26.9767,26.9767,19300.0
2007-07-13 11:10:00,30.46,30.47,30.44,30.44,34100.0,26.9767,26.9856,26.959,26.959,34100.0
2007-07-13 11:15:00,30.44,30.45,30.44,30.44,23500.0,26.959,26.9679,26.959,26.959,23500.0
2007-07-13 11:20:00,30.44,30.45,30.44,30.44,13200.0,26.959,26.9679,26.959,26.959,13200.0
2007-07-13 11:25:00,30.44,30.45,30.37,30.37,19600.0,26.959,26.9679,26.897,26.897,19600.0
2007-07-13 11:30:00,30.37,30.37,30.32,30.32,33600.0,26.897,26.897,26.8527,26.8527,33600.0
2007-07-13 11:35:00,30.33,30.33,30.29,30.3,21000.0,26.8616,26.8616,26.8262,26.835,21000.0
2007-07-13 11:40:00,30.3,30.3,30.23,30.24,25500.0,26.835,26.835,26.773,26.7819,25500.0
2007-07-13 11:45:00,30.24,30.25,30.21,30.23,45000.0,26.7819,26.7907,26.7553,26.773,45000.0
2007-07-13 11:50:00,30.23,30.24,30.22,30.22,19000.0,26.773,26.7819,26.7642,26.7642,19000.0
2007-07-13 11:55:00,30.23,30.23,30.16,30.16,30800.0,26.773,26.773,26.711,26.711,30800.0
2007-07-13 12:00:00,30.17,30.19,30.16,30.18,24800.0,26.7199,26.7376,26.711,26.7287,24800.0
2007-07-13 12:05:00,30.18,30.19,30.18,30.19,24400.0,26.7287,26.7376,26.7287,26.7376,24400.0
2007-07-13 12:10:00,30.19,30.24,30.19,30.2,53200.0,26.7376,26.7819,26.7376,26.7465,53200.0
2007-07-13 12:15:00,30.21,30.21,30.18,30.18,8000.0,26.7553,26.7553,26.7287,26.7287,8000.0
2007-07-13 12:20:00,30.18,30.19,30.14,30.15,21500.0,26.7287,26.7376,26.6933,26.7022,21500.0
2007-07-13 12:25:00,30.15,30.23,30.14,30.19,35700.0,26.7022,26.773,26.6933,26.7376,35700.0
2007-07-13 12:30:00,30.19,30.19,30.16,30.17,20000.0,26.7376,26.7376,26.711,26.7199,20000.0
2007-07-13 12:35:00,30.17,30.17,30.16,30.16,9700.0,26.7199,26.7199,26.711,26.711,9700.0
2007-07-13 12:40:00,30.17,30.17,30.15,30.16,12300.0,26.7199,26.7199,26.7022,26.711,12300.0
2007-07-13 12:45:00,30.16,30.16,30.14,30.14,18600.0,26.711,26.711,26.6933,26.6933,18600.0
2007-07-13 12:50:00,30.14,30.15,30.13,30.13,13500.0,26.6933,26.7022,26.6845,26.6845,13500.0
2007-07-13 12:55:00,30.13,30.14,30.13,30.13,7200.0,26.6845,26.6933,26.6845,26.6845,7200.0
2007-07-13 13:00:00,30.14,30.14,30.13,30.13,6700.0,26.6933,26.6933,26.6845,26.6845,6700.0
2007-07-13 13:05:00,30.14,30.15,30.13,30.15,14700.0,26.6933,26.7022,26.6845,26.7022,14700.0
2007-07-13 13:10:00,30.15,30.18,30.14,30.17,26100.0,26.7022,26.7287,26.6933,26.7199,26100.0
2007-07-13 13:15:00,30.17,30.18,30.12,30.12,29700.0,26.7199,26.7287,26.6756,26.6756,29700.0
2007-07-13 13:20:00,30.12,30.14,30.11,30.14,21200.0,26.6756,26.6933,26.6667,26.6933,21200.0
2007-07-13 13:25:00,30.15,30.16,30.14,30.14,12100.0,26.7022,26.711,26.6933,26.6933,12100.0
2007-07-13 13:30:00,30.14,30.15,30.14,30.15,11900.0,26.6933,26.7022,26.6933,26.7022,11900.0
2007-07-13 13:35:00,30.15,30.15,30.14,30.15,16500.0,26.7022,26.7022,26.6933,26.7022,16500.0
2007-07-13 13:40:00,30.15,30.16,30.14,30.15,20400.0,26.7022,26.711,26.6933,26.7022,20400.0
2007-07-13 13:45:00,30.16,30.16,30.15,30.15,8100.0,26.711,26.711,26.7022,26.7022,8100.0
2007-07-13 13:50:00,30.16,30.16,30.11,30.11,34700.0,26.711,26.711,26.6667,26.6667,34700.0
2007-07-13 13:55:00,30.11,30.12,30.11,30.12,3700.0,26.6667,26.6756,26.6667,26.6756,3700.0
2007-07-13 14:00:00,30.12,30.12,30.11,30.11,11000.0,26.6756,26.6756,26.6667,26.6667,11000.0
2007-07-13 14:05:00,30.11,30.16,30.1,30.16,55300.0,26.6667,26.711,26.6579,26.711,55300.0
2007-07-13 14:10:00,30.16,30.16,30.15,30.16,15000.0,26.711,26.711,26.7022,26.711,15000.0
2007-07-13 14:15:00,30.16,30.16,30.15,30.16,11000.0,26.711,26.711,26.7022,26.711,11000.0
2007-07-13 14:20:00,30.16,30.16,30.14,30.15,13800.0,26.711,26.711,26.6933,26.7022,13800.0
2007-07-13 14:25:00,30.15,30.15,30.1,30.1,15400.0,26.7022,26.7022,26.6579,26.6579,15400.0
2007-07-13 14:30:00,30.1,30.13,30.09,30.13,27600.0,26.6579,26.6845,26.649,26.6845,27600.0
2007-07-13 14:35:00,30.13,30.15,30.12,30.14,16500.0,26.6845,26.7022,26.6756,26.6933,16500.0
2007-07-13 14:40:00,30.14,30.15,30.14,30.14,25700.0,26.6933,26.7022,26.6933,26.6933,25700.0
2007-07-13 14:45:00,30.15,30.15,30.14,30.15,42800.0,26.7022,26.7022,26.6933,26.7022,42800.0
2007-07-13 14:50:00,30.15,30.19,30.14,30.18,61900.0,26.7022,26.7376,26.6933,26.7287,61900.0
2007-07-13 14:55:00,30.18,30.2,30.17,30.19,31000.0,26.7287,26.7465,26.7199,26.7376,31000.0
2007-07-13 15:00:00,30.19,30.19,30.16,30.16,34700.0,26.7376,26.7376,26.711,26.711,34700.0
2007-07-13 15:05:00,30.16,30.19,30.16,30.19,24900.0,26.711,26.7376,26.711,26.7376,24900.0
2007-07-13 15:10:00,30.19,30.19,30.14,30.17,36100.0,26.7376,26.7376,26.6933,26.7199,36100.0
2007-07-13 15:15:00,30.17,30.18,30.15,30.15,90500.0,26.7199,26.7287,26.7022,26.7022,90500.0
2007-07-13 15:20:00,30.15,30.16,30.14,30.14,51400.0,26.7022,26.711,26.6933,26.6933,51400.0
2007-07-13 15:25:00,30.15,30.18,30.14,30.15,56200.0,26.7022,26.7287,26.6933,26.7022,56200.0
2007-07-13 15:30:00,30.16,30.16,30.13,30.13,37700.0,26.711,26.711,26.6845,26.6845,37700.0
2007-07-13 15:35:00,30.14,30.14,30.13,30.14,22700.0,26.6933,26.6933,26.6845,26.6933,22700.0
2007-07-13 15:40:00,30.14,30.18,30.13,30.18,84100.0,26.6933,26.7287,26.6845,26.7287,84100.0
2007-07-13 15:45:00,30.18,30.18,30.15,30.15,85200.0,26.7287,26.7287,26.7022,26.7022,85200.0
2007-07-13 15:50:00,30.16,30.19,30.15,30.18,84400.0,26.711,26.7376,26.7022,26.7287,84400.0
2007-07-13 15:55:00,30.18,30.18,30.15,30.18,208400.0,26.7287,26.7287,26.7022,26.7287,208400.0
2007-07-16 09:30:00,30.06,30.06,29.96,29.96,36200.0,26.6225,26.6225,26.5339,26.5339,36200.0
2007-07-16 09:35:00,29.96,30.02,29.93,29.94,19700.0,26.5339,26.587,26.5073,26.5162,19700.0
2007-07-16 09:40:00,29.94,29.98,29.93,29.98,23400.0,26.5162,26.5516,26.5073,26.5516,23400.0
2007-07-16 09:45:00,29.98,29.98,29.93,29.98,28700.0,26.5516,26.5516,26.5073,26.5516,28700.0
2007-07-16 09:50:00,29.99,30.1,29.99,30.09,32300.0,26.5605,26.6579,26.5605,26.649,32300.0
2007-07-16 09:55:00,30.09,30.17,30.08,30.16,14900.0,26.649,26.7199,26.6402,26.711,14900.0
2007-07-16 10:00:00,30.16,30.16,30.04,30.11,16600.0,26.711,26.711,26.6047,26.6667,16600.0
2007-07-16 10:05:00,30.12,30.17,30.12,30.15,15100.0,26.6756,26.7199,26.6756,26.7022,15100.0
2007-07-16 10:10:00,30.15,30.16,30.1,30.14,21500.0,26.7022,26.711,26.6579,26.6933,21500.0
2007-07-16 10:15:00,30.13,30.15,30.08,30.1,28100.0,26.6845,26.7022,26.6402,26.6579,28100.0
2007-07-16 10:20:00,30.09,30.1,30.03,30.07,22500.0,26.649,26.6579,26.5959,26.6313,22500.0
2007-07-16 10:25:00,30.08,30.15,30.08,30.14,9600.0,26.6402,26.7022,26.6402,26.6933,9600.0
2007-07-16 10:30:00,30.15,30.15,30.1,30.15,8800.0,26.7022,26.7022,26.6579,26.7022,8800.0
2007-07-16 10:35:00,30.15,30.15,30.14,30.15,21100.0,26.7022,26.7022,26.6933,26.7022,21100.0
2007-07-16 10:40:00,30.15,30.15,30.14,30.15,11900.0,26.7022,26.7022,26.6933,26.7022,11900.0
2007-07-16 10:45:00,30.15,30.15,30.14,30.14,13100.0,26.7022,26.7022,26.6933,26.6933,13100.0
2007-07-16 10:50:00,30.15,30.15,30.14,30.15,15900.0,26.7022,26.7022,26.6933,26.7022,15900.0
2007-07-16 10:55:00,30.15,30.15,30.14,30.15,43800.0,26.7022,26.7022,26.6933,26.7022,43800.0
2007-07-16 11:00:00,30.15,30.19,30.14,30.18,19300.0,26.7022,26.7376,26.6933,26.7287,19300.0
2007-07-16 11:05:00,30.17,30.18,30.14,30.14,28800.0,26.7199,26.7287,26.6933,26.6933,28800.0
2007-07-16 11:10:00,30.14,30.16,30.09,30.09,48400.0,26.6933,26.711,26.649,26.649,48400.0
2007-07-16 11:15:00,30.09,30.14,30.07,30.09,16600.0,26.649,26.6933,26.6313,26.649,16600.0
2007-07-16 11:20:00,30.08,30.09,30.05,30.05,16500.0,26.6402,26.649,26.6136,26.6136,16500.0
2007-07-16 11:25:00,30.05,30.07,30.03,30.07,11500.0,26.6136,26.6313,26.5959,26.6313,11500.0
2007-07-16 11:30:00,30.07,30.1,30.05,30.08,23400.0,26.6313,26.6579,26.6136,26.6402,23400.0
2007-07-16 11:35:00,30.07,30.07,30.04,30.04,6000.0,26.6313,26.6313,26.6047,26.6047,6000.0
2007-07-16 11:40:00,30.05,30.07,30.05,30.05,13200.0,26.6136,26.6313,26.6136,26.6136,13200.0
2007-07-16 11:45:00,30.06,30.09,30.06,30.08,21900.0,26.6225,26.649,26.6225,26.6402,21900.0
2007-07-16 11:50:00,30.09,30.09,30.08,30.09,7000.0,26.649,26.649,26.6402,26.649,7000.0
2007-07-16 11:55:00,30.08,30.09,30.08,30.08,4100.0,26.6402,26.649,26.6402,26.6402,4100.0
2007-07-16 12:00:00,30.08,30.09,30.06,30.07,12900.0,26.6402,26.649,26.6225,26.6313,12900.0
2007-07-16 12:05:00,30.08,30.08,30.07,30.07,22500.0,26.6402,26.6402,26.6313,26.6313,22500.0
2007-07-16 12:10:00,30.07,30.07,30.03,30.03,38500.0,26.6313,26.6313,26.5959,26.5959,38500.0
2007-07-16 12:15:00,30.04,30.07,30.04,30.05,24700.0,26.6047,26.6313,26.6047,26.6136,24700.0
2007-07-16 12:20:00,30.05,30.05,30.04,30.04,13400.0,26.6136,26.6136,26.6047,26.6047,13400.0
2007-07-16 12:25:00,30.04,30.04,30.01,30.04,17200.0,26.6047,26.6047,26.5782,26.6047,17200.0
2007-07-16 12:30:00,30.04,30.06,30.04,30.05,19600.0,26.6047,26.6225,26.6047,26.6136,19600.0
2007-07-16 12:35:00,30.05,30.05,30.05,30.05,5400.0,26.6136,26.6136,26.6136,26.6136,5400.0
2007-07-16 12:40:00,30.05,30.05,30.04,30.05,8200.0,26.6136,26.6136,26.6047,26.6136,8200.0
2007-07-16 12:45:00,30.05,30.05,30.04,30.04,17600.0,26.6136,26.6136,26.6047,26.6047,17600.0
2007-07-16 12:50:00,30.04,30.05,30.03,30.04,29800.0,26.6047,26.6136,26.5959,26.6047,29800.0
2007-07-16 12:55:00,30.05,30.05,30.02,30.05,46600.0,26.6136,26.6136,26.587,26.6136,46600.0
2007-07-16 13:00:00,30.05,30.05,30.04,30.05,18300.0,26.6136,26.6136,26.6047,26.6136,18300.0
2007-07-16 13:05:00,30.05,30.05,30.04,30.05,12100.0,26.6136,26.6136,26.6047,26.6136,12100.0
2007-07-16 13:10:00,30.05,30.05,30.02,30.02,24300.0,26.6136,26.6136,26.587,26.587,24300.0
2007-07-16 13:15:00,30.03,30.03,30.02,30.03,5000.0,26.5959,26.5959,26.587,26.5959,5000.0
2007-07-16 13:20:00,30.03,30.05,30.02,30.05,29900.0,26.5959,26.6136,26.587,26.6136,29900.0
2007-07-16 13:25:00,30.05,30.05,30.04,30.05,22100.0,26.6136,26.6136,26.6047,26.6136,22100.0
2007-07-16 13:30:00,30.05,30.06,30.04,30.05,25300.0,26.6136,26.6225,26.6047,26.6136,25300.0
2007-07-16 13:35:00,30.04,30.05,30.04,30.05,27500.0,26.6047,26.6136,26.6047,26.6136,27500.0
2007-07-16 13:40:00,30.05,30.06,30.04,30.05,23000.0,26.6136,26.6225,26.6047,26.6136,23000.0
2007-07-16 13:45:00,30.04,30.06,30.04,30.05,15900.0,26.6047,26.6225,26.6047,26.6136,15900.0
2007-07-16 13:50:00,30.05,30.05,30.03,30.05,26000.0,26.6136,26.6136,26.5959,26.6136,26000.0
2007-07-16 13:55:00,30.05,30.07,30.03,30.04,48800.0,26.6136,26.6313,26.5959,26.6047,48800.0
2007-07-16 14:00:00,30.03,30.03,30.01,30.02,9200.0,26.5959,26.5959,26.5782,26.587,9200.0
2007-07-16 14:05:00,30.02,30.02,29.98,30.02,30200.0,26.587,26.587,26.5516,26.587,30200.0
2007-07-16 14:10:00,30.03,30.05,30.02,30.05,19100.0,26.5959,26.6136,26.587,26.6136,19100.0
2007-07-16 14:15:00,30.05,30.05,30.03,30.04,16000.0,26.6136,26.6136,26.5959,26.6047,16000.0
2007-07-16 14:20:00,30.04,30.04,30.03,30.04,9600.0,26.6047,26.6047,26.5959,26.6047,9600.0
2007-07-16 14:25:00,30.04,30.05,30.03,30.05,24900.0,26.6047,26.6136,26.5959,26.6136,24900.0
2007-07-16 14:30:00,30.05,30.05,30.04,30.05,15300.0,26.6136,26.6136,26.6047,26.6136,15300.0
2007-07-16 14:35:00,30.05,30.05,30.03,30.03,18700.0,26.6136,26.6136,26.5959,26.5959,18700.0
2007-07-16 14:40:00,30.04,30.05,30.03,30.05,38900.0,26.6047,26.6136,26.5959,26.6136,38900.0
2007-07-16 14:45:00,30.05,30.05,30.01,30.02,39600.0,26.6136,26.6136,26.5782,26.587,39600.0
2007-07-16 14:50:00,30.02,30.02,30.0,30.02,22500.0,26.587,26.587,26.5693,26.587,22500.0
2007-07-16 14:55:00,30.02,30.05,30.01,30.05,22800.0,26.587,26.6136,26.5782,26.6136,22800.0
2007-07-16 15:00:00,30.05,30.05,30.03,30.05,16300.0,26.6136,26.6136,26.5959,26.6136,16300.0
2007-07-16 15:05:00,30.05,30.05,30.04,30.05,17300.0,26.6136,26.6136,26.6047,26.6136,17300.0
2007-07-16 15:10:00,30.05,30.05,30.04,30.05,19700.0,26.6136,26.6136,26.6047,26.6136,19700.0
2007-07-16 15:15:00,30.05,30.05,30.04,30.05,32900.0,26.6136,26.6136,26.6047,26.6136,32900.0
2007-07-16 15:20:00,30.05,30.05,30.04,30.04,30600.0,26.6136,26.6136,26.6047,26.6047,30600.0
2007-07-16 15:25:00,30.05,30.06,30.04,30.05,31300.0,26.6136,26.6225,26.6047,26.6136,31300.0
2007-07-16 15:30:00,30.05,30.05,30.04,30.05,43600.0,26.6136,26.6136,26.6047,26.6136,43600.0
2007-07-16 15:35:00,30.05,30.05,30.04,30.05,235100.0,26.6136,26.6136,26.6047,26.6136,235100.0
2007-07-16 15:40:00,30.04,30.05,30.02,30.04,49400.0,26.6047,26.6136,26.587,26.6047,49400.0
2007-07-16 15:45:00,30.04,30.09,30.03,30.08,58500.0,26.6047,26.649,26.5959,26.6402,58500.0
2007-07-16 15:50:00,30.08,30.14,30.08,30.12,100700.0,26.6402,26.6933,26.6402,26.6756,100700.0
2007-07-16 15:55:00,30.13,30.14,30.07,30.07,90400.0,26.6845,26.6933,26.6313,26.6313,90400.0
2007-07-17 09:30:00,29.94,30.12,29.93,30.09,33600.0,26.5162,26.6756,26.5073,26.649,33600.0
2007-07-17 09:35:00,30.06,30.08,29.95,30.04,38200.0,26.6225,26.6402,26.525,26.6047,38200.0
2007-07-17 09:40:00,30.03,30.09,29.99,29.99,22400.0,26.5959,26.649,26.5605,26.5605,22400.0
2007-07-17 09:45:00,30.01,30.06,29.97,30.0,31300.0,26.5782,26.6225,26.5428,26.5693,31300.0
2007-07-17 09:50:00,30.01,30.13,30.01,30.13,20600.0,26.5782,26.6845,26.5782,26.6845,20600.0
2007-07-17 09:55:00,30.13,30.14,30.07,30.07,14200.0,26.6845,26.6933,26.6313,26.6313,14200.0
2007-07-17 10:00:00,30.07,30.09,30.06,30.07,17100.0,26.6313,26.649,26.6225,26.6313,17100.0
2007-07-17 10:05:00,30.07,30.08,30.02,30.07,21800.0,26.6313,26.6402,26.587,26.6313,21800.0
2007-07-17 10:10:00,30.07,30.07,29.95,29.95,28300.0,26.6313,26.6313,26.525,26.525,28300.0
2007-07-17 10:15:00,29.96,30.0,29.93,29.98,23000.0,26.5339,26.5693,26.5073,26.5516,23000.0
2007-07-17 10:20:00,29.98,29.98,29.94,29.94,18800.0,26.5516,26.5516,26.5162,26.5162,18800.0
2007-07-17 10:25:00,29.95,30.03,29.93,30.03,21800.0,26.525,26.5959,26.5073,26.5959,21800.0
2007-07-17 10:30:00,30.02,30.02,29.93,29.98,22600.0,26.587,26.587,26.5073,26.5516,22600.0
2007-07-17 10:35:00,29.98,29.98,29.91,29.93,26200.0,26.5516,26.5516,26.4896,26.5073,26200.0
2007-07-17 10:40:00,29.93,29.94,29.88,29.93,24400.0,26.5073,26.5162,26.463,26.5073,24400.0
2007-07-17 10:45:00,29.93,29.95,29.88,29.89,22600.0,26.5073,26.525,26.463,26.4719,22600.0
2007-07-17 10:50:00,29.89,29.9,29.86,29.86,15900.0,26.4719,26.4808,26.4453,26.4453,15900.0
2007-07-17 10:55:00,29.86,29.87,29.83,29.86,48100.0,26.4453,26.4542,26.4188,26.4453,48100.0
2007-07-17 11:00:00,29.86,29.87,29.8,29.84,36300.0,26.4453,26.4542,26.3922,26.4276,36300.0
2007-07-17 11:05:00,29.84,29.86,29.83,29.85,29400.0,26.4276,26.4453,26.4188,26.4365,29400.0
2007-07-17 11:10:00,29.86,29.87,29.82,29.83,28800.0,26.4453,26.4542,26.4099,26.4188,28800.0
2007-07-17 11:15:00,29.83,29.85,29.82,29.84,26700.0,26.4188,26.4365,26.4099,26.4276,26700.0
2007-07-17 11:20:00,29.84,29.84,29.74,29.74,88400.0,26.4276,26.4276,26.3391,26.3391,88400.0
2007-07-17 11:25:00,29.74,29.8,29.73,29.78,33400.0,26.3391,26.3922,26.3302,26.3745,33400.0
2007-07-17 11:30:00,29.79,29.87,29.79,29.86,21200.0,26.3833,26.4542,26.3833,26.4453,21200.0
2007-07-17 11:35:00,29.86,29.88,29.86,29.87,11100.0,26.4453,26.463,26.4453,26.4542,11100.0
2007-07-17 11:40:00,29.86,29.88,29.86,29.88,16900.0,26.4453,26.463,26.4453,26.463,16900.0
2007-07-17 11:45:00,29.88,29.93,29.88,29.92,25500.0,26.463,26.5073,26.463,26.4985,25500.0
2007-07-17 11:50:00,29.91,29.97,29.91,29.94,29700.0,26.4896,26.5428,26.4896,26.5162,29700.0
2007-07-17 11:55:00,29.94,29.94,29.9,29.9,32600.0,26.5162,26.5162,26.4808,26.4808,32600.0
2007-07-17 12:00:00,29.9,29.91,29.84,29.85,28400.0,26.4808,26.4896,26.4276,26.4365,28400.0
2007-07-17 12:05:00,29.85,29.85,29.84,29.85,19000.0,26.4365,26.4365,26.4276,26.4365,19000.0
2007-07-17 12:10:00,29.85,29.86,29.84,29.84,41800.0,26.4365,26.4453,26.4276,26.4276,41800.0
2007-07-17 12:15:00,29.83,29.83,29.77,29.77,63200.0,26.4188,26.4188,26.3656,26.3656,63200.0
2007-07-17 12:20:00,29.76,29.78,29.76,29.77,33400.0,26.3568,26.3745,26.3568,26.3656,33400.0
2007-07-17 12:25:00,29.77,29.77,29.71,29.71,53300.0,26.3656,26.3656,26.3125,26.3125,53300.0
2007-07-17 12:30:00,29.71,29.72,29.69,29.69,41200.0,26.3125,26.3213,26.2948,26.2948,41200.0
2007-07-17 12:35:00,29.69,29.7,29.67,29.7,44200.0,26.2948,26.3036,26.2771,26.3036,44200.0
2007-07-17 12:40:00,29.7,29.76,29.69,29.73,182400.0,26.3036,26.3568,26.2948,26.3302,182400.0
2007-07-17 12:45:00,29.73,29.75,29.73,29.74,26000.0,26.3302,26.3479,26.3302,26.3391,26000.0
2007-07-17 12:50:00,29.75,29.77,29.74,29.76,43400.0,26.3479,26.3656,26.3391,26.3568,43400.0
2007-07-17 12:55:00,29.76,29.78,29.76,29.78,28400.0,26.3568,26.3745,26.3568,26.3745,28400.0
2007-07-17 13:00:00,29.78,29.79,29.77,29.79,22400.0,26.3745,26.3833,26.3656,26.3833,22400.0
2007-07-17 13:05:00,29.79,29.82,29.79,29.79,43500.0,26.3833,26.4099,26.3833,26.3833,43500.0
2007-07-17 13:10:00,29.8,29.8,29.79,29.8,15000.0,26.3922,26.3922,26.3833,26.3922,15000.0
2007-07-17 13:15:00,29.79,29.79,29.77,29.77,43800.0,26.3833,26.3833,26.3656,26.3656,43800.0
2007-07-17 13:20:00,29.76,29.78,29.75,29.76,38500.0,26.3568,26.3745,26.3479,26.3568,38500.0
2007-07-17 13:25:00,29.76,29.76,29.75,29.76,29700.0,26.3568,26.3568,26.3479,26.3568,29700.0
2007-07-17 13:30:00,29.76,29.78,29.76,29.78,27500.0,26.3568,26.3745,26.3568,26.3745,27500.0
2007-07-17 13:35:00,29.78,29.79,29.75,29.79,52200.0,26.3745,26.3833,26.3479,26.3833,52200.0
2007-07-17 13:40:00,29.79,29.79,29.76,29.77,31100.0,26.3833,26.3833,26.3568,26.3656,31100.0
2007-07-17 13:45:00,29.77,29.83,29.76,29.82,113300.0,26.3656,26.4188,26.3568,26.4099,113300.0
2007-07-17 13:50:00,29.82,29.92,29.82,29.9,100500.0,26.4099,26.4985,26.4099,26.4808,100500.0
2007-07-17 13:55:00,29.9,29.92,29.81,29.92,43700.0,26.4808,26.4985,26.4011,26.4985,43700.0
2007-07-17 14:00:00,29.92,29.98,29.92,29.98,47800.0,26.4985,26.5516,26.4985,26.5516,47800.0
2007-07-17 14:05:00,29.97,29.99,29.91,29.94,68200.0,26.5428,26.5605,26.4896,26.5162,68200.0
2007-07-17 14:10:00,29.93,29.95,29.9,29.94,40300.0,26.5073,26.525,26.4808,26.5162,40300.0
2007-07-17 14:15:00,29.94,29.94,29.91,29.92,30200.0,26.5162,26.5162,26.4896,26.4985,30200.0
2007-07-17 14:20:00,29.91,29.92,29.91,29.91,14300.0,26.4896,26.4985,26.4896,26.4896,14300.0
2007-07-17 14:25:00,29.92,29.94,29.9,29.94,28500.0,26.4985,26.5162,26.4808,26.5162,28500.0
2007-07-17 14:30:00,29.95,29.95,29.93,29.95,24700.0,26.525,26.525,26.5073,26.525,24700.0
2007-07-17 14:35:00,29.95,29.95,29.89,29.9,48800.0,26.525,26.525,26.4719,26.4808,48800.0
2007-07-17 14:40:00,29.9,29.91,29.89,29.9,24500.0,26.4808,26.4896,26.4719,26.4808,24500.0
2007-07-17 14:45:00,29.9,29.91,29.89,29.9,27900.0,26.4808,26.4896,26.4719,26.4808,27900.0
2007-07-17 14:50:00,29.89,29.91,29.84,29.88,81200.0,26.4719,26.4896,26.4276,26.463,81200.0
2007-07-17 14:55:00,29.89,29.93,29.88,29.93,61000.0,26.4719,26.5073,26.463,26.5073,61000.0
2007-07-17 15:00:00,29.92,29.93,29.91,29.93,32500.0,26.4985,26.5073,26.4896,26.5073,32500.0
2007-07-17 15:05:00,29.92,29.95,29.92,29.94,62200.0,26.4985,26.525,26.4985,26.5162,62200.0
2007-07-17 15:10:00,29.94,29.95,29.91,29.95,128500.0,26.5162,26.525,26.4896,26.525,128500.0
2007-07-17 15:15:00,29.94,29.96,29.93,29.93,67100.0,26.5162,26.5339,26.5073,26.5073,67100.0
2007-07-17 15:20:00,29.93,29.94,29.89,29.9,62500.0,26.5073,26.5162,26.4719,26.4808,62500.0
2007-07-17 15:25:00,29.91,29.95,29.89,29.94,68900.0,26.4896,26.525,26.4719,26.5162,68900.0
2007-07-17 15:30:00,29.94,29.95,29.93,29.95,45800.0,26.5162,26.525,26.5073,26.525,45800.0
2007-07-17 15:35:00,29.95,29.96,29.94,29.95,39300.0,26.525,26.5339,26.5162,26.525,39300.0
2007-07-17 15:40:00,29.96,29.97,29.91,29.94,91400.0,26.5339,26.5428,26.4896,26.5162,91400.0
2007-07-17 15:45:00,29.94,29.96,29.93,29.95,50000.0,26.5162,26.5339,26.5073,26.525,50000.0
2007-07-17 15:50:00,29.95,29.95,29.92,29.92,57800.0,26.525,26.525,26.4985,26.4985,57800.0
2007-07-17 15:55:00,29.92,29.96,29.92,29.92,126400.0,26.4985,26.5339,26.4985,26.4985,126400.0
2007-07-18 09:30:00,29.78,30.09,29.78,30.08,43900.0,26.3745,26.649,26.3745,26.6402,43900.0
2007-07-18 09:35:00,30.08,30.24,30.04,30.22,41500.0,26.6402,26.7819,26.6047,26.7642,41500.0
2007-07-18 09:40:00,30.22,30.22,30.09,30.11,33700.0,26.7642,26.7642,26.649,26.6667,33700.0
2007-07-18 09:45:00,30.11,30.12,30.0,30.01,52500.0,26.6667,26.6756,26.5693,26.5782,52500.0
2007-07-18 09:50:00,30.0,30.01,29.88,29.88,38600.0,26.5693,26.5782,26.463,26.463,38600.0
2007-07-18 09:55:00,29.89,29.89,29.83,29.86,29000.0,26.4719,26.4719,26.4188,26.4453,29000.0
2007-07-18 10:00:00,29.86,29.9,29.8,29.8,40200.0,26.4453,26.4808,26.3922,26.3922,40200.0
2007-07-18 10:05:00,29.8,29.81,29.72,29.72,24400.0,26.3922,26.4011,26.3213,26.3213,24400.0
2007-07-18 10:10:00,29.7,29.76,29.68,29.76,50400.0,26.3036,26.3568,26.2859,26.3568,50400.0
2007-07-18 10:15:00,29.76,29.77,29.73,29.74,28500.0,26.3568,26.3656,26.3302,26.3391,28500.0
2007-07-18 10:20:00,29.74,29.81,29.73,29.81,48200.0,26.3391,26.4011,26.3302,26.4011,48200.0
2007-07-18 10:25:00,29.81,29.92,29.81,29.9,34500.0,26.4011,26.4985,26.4011,26.4808,34500.0
2007-07-18 10:30:00,29.9,29.9,29.82,29.86,22000.0,26.4808,26.4808,26.4099,26.4453,22000.0
2007-07-18 10:35:00,29.86,29.91,29.86,29.91,27600.0,26.4453,26.4896,26.4453,26.4896,27600.0
2007-07-18 10:40:00,29.92,29.92,29.86,29.87,31700.0,26.4985,26.4985,26.4453,26.4542,31700.0
2007-07-18 10:45:00,29.86,29.87,29.79,29.79,63700.0,26.4453,26.4542,26.3833,26.3833,63700.0
2007-07-18 10:50:00,29.79,29.83,29.78,29.81,45000.0,26.3833,26.4188,26.3745,26.4011,45000.0
2007-07-18 10:55:00,29.81,29.88,29.81,29.86,18600.0,26.4011,26.463,26.4011,26.4453,18600.0
2007-07-18 11:00:00,29.85,29.85,29.84,29.84,33900.0,26.4365,26.4365,26.4276,26.4276,33900.0
2007-07-18 11:05:00,29.84,29.87,29.84,29.87,11100.0,26.4276,26.4542,26.4276,26.4542,11100.0
2007-07-18 11:10:00,29.87,29.92,29.86,29.91,28200.0,26.4542,26.4985,26.4453,26.4896,28200.0
2007-07-18 11:15:00,29.91,29.93,29.88,29.88,23700.0,26.4896,26.5073,26.463,26.463,23700.0
2007-07-18 11:20:00,29.89,29.89,29.81,29.83,40200.0,26.4719,26.4719,26.4011,26.4188,40200.0
2007-07-18 11:25:00,29.83,29.83,29.75,29.76,34000.0,26.4188,26.4188,26.3479,26.3568,34000.0
2007-07-18 11:30:00,29.76,29.76,29.72,29.73,26200.0,26.3568,26.3568,26.3213,26.3302,26200.0
2007-07-18 11:35:00,29.72,29.72,29.58,29.61,58500.0,26.3213,26.3213,26.1974,26.2239,58500.0
2007-07-18 11:40:00,29.61,29.65,29.57,29.65,38300.0,26.2239,26.2593,26.1885,26.2593,38300.0
2007-07-18 11:45:00,29.65,29.7,29.64,29.7,24400.0,26.2593,26.3036,26.2505,26.3036,24400.0
2007-07-18 11:50:00,29.69,29.69,29.6,29.6,27800.0,26.2948,26.2948,26.2151,26.2151,27800.0
2007-07-18 11:55:00,29.6,29.66,29.57,29.58,30000.0,26.2151,26.2682,26.1885,26.1974,30000.0
2007-07-18 12:00:00,29.59,29.59,29.51,29.54,30000.0,26.2062,26.2062,26.1354,26.1619,30000.0
2007-07-18 12:05:00,29.54,29.59,29.54,29.57,16200.0,26.1619,26.2062,26.1619,26.1885,16200.0
2007-07-18 12:10:00,29.57,29.64,29.57,29.64,24800.0,26.1885,26.2505,26.1885,26.2505,24800.0
2007-07-18 12:15:00,29.64,29.65,29.57,29.59,39300.0,26.2505,26.2593,26.1885,26.2062,39300.0
2007-07-18 12:20:00,29.6,29.62,29.54,29.55,56000.0,26.2151,26.2328,26.1619,26.1708,56000.0
2007-07-18 12:25:00,29.54,29.69,29.54,29.69,25100.0,26.1619,26.2948,26.1619,26.2948,25100.0
2007-07-18 12:30:00,29.68,29.68,29.58,29.65,33000.0,26.2859,26.2859,26.1974,26.2593,33000.0
2007-07-18 12:35:00,29.65,29.68,29.64,29.67,11300.0,26.2593,26.2859,26.2505,26.2771,11300.0
2007-07-18 12:40:00,29.68,29.68,29.67,29.68,8600.0,26.2859,26.2859,26.2771,26.2859,8600.0
2007-07-18 12:45:00,29.67,29.73,29.66,29.72,23400.0,26.2771,26.3302,26.2682,26.3213,23400.0
2007-07-18 12:50:00,29.73,29.74,29.69,29.69,18600.0,26.3302,26.3391,26.2948,26.2948,18600.0
2007-07-18 12:55:00,29.69,29.69,29.68,29.69,5600.0,26.2948,26.2948,26.2859,26.2948,5600.0
2007-07-18 13:00:00,29.69,29.7,29.66,29.66,12400.0,26.2948,26.3036,26.2682,26.2682,12400.0
2007-07-18 13:05:00,29.67,29.68,29.61,29.62,12800.0,26.2771,26.2859,26.2239,26.2328,12800.0
2007-07-18 13:10:00,29.62,29.62,29.57,29.59,18200.0,26.2328,26.2328,26.1885,26.2062,18200.0
2007-07-18 13:15:00,29.58,29.59,29.57,29.58,13800.0,26.1974,26.2062,26.1885,26.1974,13800.0
2007-07-18 13:20:00,29.58,29.67,29.58,29.66,22400.0,26.1974,26.2771,26.1974,26.2682,22400.0
2007-07-18 13:25:00,29.66,29.67,29.63,29.64,24300.0,26.2682,26.2771,26.2416,26.2505,24300.0
2007-07-18 13:30:00,29.64,29.64,29.62,29.63,16600.0,26.2505,26.2505,26.2328,26.2416,16600.0
2007-07-18 13:35:00,29.63,29.72,29.63,29.72,19200.0,26.2416,26.3213,26.2416,26.3213,19200.0
2007-07-18 13:40:00,29.72,29.73,29.69,29.73,19900.0,26.3213,26.3302,26.2948,26.3302,19900.0
2007-07-18 13:45:00,29.73,29.77,29.73,29.73,23500.0,26.3302,26.3656,26.3302,26.3302,23500.0
2007-07-18 13:50:00,29.73,29.73,29.65,29.68,24300.0,26.3302,26.3302,26.2593,26.2859,24300.0
2007-07-18 13:55:00,29.68,29.69,29.65,29.66,13200.0,26.2859,26.2948,26.2593,26.2682,13200.0
2007-07-18 14:00:00,29.66,29.73,29.65,29.72,43500.0,26.2682,26.3302,26.2593,26.3213,43500.0
2007-07-18 14:05:00,29.73,29.74,29.72,29.72,15000.0,26.3302,26.3391,26.3213,26.3213,15000.0
2007-07-18 14:10:00,29.72,29.73,29.69,29.7,17000.0,26.3213,26.3302,26.2948,26.3036,17000.0
2007-07-18 14:15:00,29.69,29.69,29.63,29.64,31400.0,26.2948,26.2948,26.2416,26.2505,31400.0
2007-07-18 14:20:00,29.65,29.65,29.6,29.62,24100.0,26.2593,26.2593,26.2151,26.2328,24100.0
2007-07-18 14:25:00,29.61,29.62,29.59,29.59,21000.0,26.2239,26.2328,26.2062,26.2062,21000.0
2007-07-18 14:30:00,29.6,29.63,29.59,29.61,28900.0,26.2151,26.2416,26.2062,26.2239,28900.0
2007-07-18 14:35:00,29.61,29.66,29.6,29.64,16800.0,26.2239,26.2682,26.2151,26.2505,16800.0
2007-07-18 14:40:00,29.64,29.64,29.56,29.57,25400.0,26.2505,26.2505,26.1796,26.1885,25400.0
2007-07-18 14:45:00,29.57,29.63,29.56,29.58,36800.0,26.1885,26.2416,26.1796,26.1974,36800.0
2007-07-18 14:50:00,29.58,29.65,29.57,29.65,26400.0,26.1974,26.2593,26.1885,26.2593,26400.0
2007-07-18 14:55:00,29.64,29.7,29.64,29.68,29100.0,26.2505,26.3036,26.2505,26.2859,29100.0
2007-07-18 15:00:00,29.68,29.69,29.64,29.66,22900.0,26.2859,26.2948,26.2505,26.2682,22900.0
2007-07-18 15:05:00,29.66,29.66,29.65,29.65,8900.0,26.2682,26.2682,26.2593,26.2593,8900.0
2007-07-18 15:10:00,29.66,29.68,29.66,29.68,25300.0,26.2682,26.2859,26.2682,26.2859,25300.0
2007-07-18 15:15:00,29.67,29.7,29.67,29.68,23500.0,26.2771,26.3036,26.2771,26.2859,23500.0
2007-07-18 15:20:00,29.68,29.69,29.64,29.67,44400.0,26.2859,26.2948,26.2505,26.2771,44400.0
2007-07-18 15:25:00,29.67,29.71,29.67,29.71,25600.0,26.2771,26.3125,26.2771,26.3125,25600.0
2007-07-18 15:30:00,29.7,29.71,29.68,29.69,22700.0,26.3036,26.3125,26.2859,26.2948,22700.0
2007-07-18 15:35:00,29.69,29.73,29.69,29.71,92100.0,26.2948,26.3302,26.2948,26.3125,92100.0
2007-07-18 15:40:00,29.71,29.73,29.7,29.72,36400.0,26.3125,26.3302,26.3036,26.3213,36400.0
2007-07-18 15:45:00,29.72,29.82,29.71,29.81,86700.0,26.3213,26.4099,26.3125,26.4011,86700.0
2007-07-18 15:50:00,29.81,29.82,29.77,29.79,111300.0,26.4011,26.4099,26.3656,26.3833,111300.0
2007-07-18 15:55:00,29.79,29.82,29.77,29.82,149500.0,26.3833,26.4099,26.3656,26.4099,149500.0
2007-07-19 09:30:00,29.96,29.98,29.78,29.82,29900.0,26.5339,26.5516,26.3745,26.4099,29900.0
2007-07-19 09:35:00,29.82,29.92,29.8,29.9,23600.0,26.4099,26.4985,26.3922,26.4808,23600.0
2007-07-19 09:40:00,29.9,29.9,29.81,29.81,21500.0,26.4808,26.4808,26.4011,26.4011,21500.0
2007-07-19 09:45:00,29.82,29.82,29.68,29.7,30300.0,26.4099,26.4099,26.2859,26.3036,30300.0
2007-07-19 09:50:00,29.7,29.81,29.69,29.81,45700.0,26.3036,26.4011,26.2948,26.4011,45700.0
2007-07-19 09:55:00,29.82,29.85,29.81,29.83,12200.0,26.4099,26.4365,26.4011,26.4188,12200.0
2007-07-19 10:00:00,29.84,29.85,29.84,29.85,7300.0,26.4276,26.4365,26.4276,26.4365,7300.0
2007-07-19 10:05:00,29.85,29.85,29.82,29.82,13700.0,26.4365,26.4365,26.4099,26.4099,13700.0
2007-07-19 10:10:00,29.82,29.82,29.71,29.72,39900.0,26.4099,26.4099,26.3125,26.3213,39900.0
2007-07-19 10:15:00,29.71,29.73,29.71,29.71,30300.0,26.3125,26.3302,26.3125,26.3125,30300.0
2007-07-19 10:20:00,29.72,29.72,29.67,29.68,24100.0,26.3213,26.3213,26.2771,26.2859,24100.0
2007-07-19 10:25:00,29.68,29.73,29.68,29.7,22400.0,26.2859,26.3302,26.2859,26.3036,22400.0
2007-07-19 10:30:00,29.72,29.72,29.68,29.69,25500.0,26.3213,26.3213,26.2859,26.2948,25500.0
2007-07-19 10:35:00,29.69,29.69,29.64,29.64,22100.0,26.2948,26.2948,26.2505,26.2505,22100.0
2007-07-19 10:40:00,29.64,29.66,29.63,29.64,10200.0,26.2505,26.2682,26.2416,26.2505,10200.0
2007-07-19 10:45:00,29.64,29.65,29.6,29.65,36100.0,26.2505,26.2593,26.2151,26.2593,36100.0
2007-07-19 10:50:00,29.65,29.66,29.59,29.61,32900.0,26.2593,26.2682,26.2062,26.2239,32900.0
2007-07-19 10:55:00,29.6,29.67,29.6,29.64,54000.0,26.2151,26.2771,26.2151,26.2505,54000.0
2007-07-19 11:00:00,29.63,29.63,29.62,29.63,31900.0,26.2416,26.2416,26.2328,26.2416,31900.0
2007-07-19 11:05:00,29.63,29.68,29.62,29.68,21500.0,26.2416,26.2859,26.2328,26.2859,21500.0
2007-07-19 11:10:00,29.67,29.72,29.67,29.72,25800.0,26.2771,26.3213,26.2771,26.3213,25800.0
2007-07-19 11:15:00,29.72,29.78,29.72,29.73,25700.0,26.3213,26.3745,26.3213,26.3302,25700.0
2007-07-19 11:20:00,29.73,29.74,29.69,29.69,22400.0,26.3302,26.3391,26.2948,26.2948,22400.0
2007-07-19 11:25:00,29.69,29.7,29.64,29.65,34000.0,26.2948,26.3036,26.2505,26.2593,34000.0
2007-07-19 11:30:00,29.65,29.69,29.65,29.69,22100.0,26.2593,26.2948,26.2593,26.2948,22100.0
2007-07-19 11:35:00,29.68,29.69,29.67,29.67,9100.0,26.2859,26.2948,26.2771,26.2771,9100.0
2007-07-19 11:40:00,29.66,29.68,29.63,29.63,27400.0,26.2682,26.2859,26.2416,26.2416,27400.0
2007-07-19 11:45:00,29.63,29.64,29.62,29.63,11000.0,26.2416,26.2505,26.2328,26.2416,11000.0
2007-07-19 11:50:00,29.63,29.66,29.63,29.66,18700.0,26.2416,26.2682,26.2416,26.2682,18700.0
2007-07-19 11:55:00,29.66,29.67,29.61,29.62,24300.0,26.2682,26.2771,26.2239,26.2328,24300.0
2007-07-19 12:00:00,29.61,29.62,29.55,29.6,43500.0,26.2239,26.2328,26.1708,26.2151,43500.0
2007-07-19 12:05:00,29.6,29.66,29.6,29.66,14300.0,26.2151,26.2682,26.2151,26.2682,14300.0
2007-07-19 12:10:00,29.67,29.67,29.64,29.64,23800.0,26.2771,26.2771,26.2505,26.2505,23800.0
2007-07-19 12:15:00,29.65,29.65,29.6,29.61,19800.0,26.2593,26.2593,26.2151,26.2239,19800.0
2007-07-19 12:20:00,29.6,29.66,29.6,29.66,17700.0,26.2151,26.2682,26.2151,26.2682,17700.0
2007-07-19 12:25:00,29.66,29.68,29.66,29.67,17400.0,26.2682,26.2859,26.2682,26.2771,17400.0
2007-07-19 12:30:00,29.67,29.68,29.67,29.68,10100.0,26.2771,26.2859,26.2771,26.2859,10100.0
2007-07-19 12:35:00,29.68,29.72,29.67,29.72,14600.0,26.2859,26.3213,26.2771,26.3213,14600.0
2007-07-19 12:40:00,29.72,29.73,29.71,29.73,10100.0,26.3213,26.3302,26.3125,26.3302,10100.0
2007-07-19 12:45:00,29.74,29.74,29.72,29.73,11300.0,26.3391,26.3391,26.3213,26.3302,11300.0
2007-07-19 12:50:00,29.73,29.8,29.73,29.8,35500.0,26.3302,26.3922,26.3302,26.3922,35500.0
2007-07-19 12:55:00,29.79,29.8,29.79,29.79,9000.0,26.3833,26.3922,26.3833,26.3833,9000.0
2007-07-19 13:00:00,29.79,29.8,29.79,29.79,17400.0,26.3833,26.3922,26.3833,26.3833,17400.0
2007-07-19 13:05:00,29.79,29.8,29.74,29.74,16300.0,26.3833,26.3922,26.3391,26.3391,16300.0
2007-07-19 13:10:00,29.75,29.75,29.74,29.75,13100.0,26.3479,26.3479,26.3391,26.3479,13100.0
2007-07-19 13:15:00,29.75,29.75,29.74,29.75,1700.0,26.3479,26.3479,26.3391,26.3479,1700.0
2007-07-19 13:20:00,29.75,29.75,29.68,29.68,48800.0,26.3479,26.3479,26.2859,26.2859,48800.0
2007-07-19 13:25:00,29.69,29.69,29.6,29.62,536000.0,26.2948,26.2948,26.2151,26.2328,536000.0
2007-07-19 13:30:00,29.63,29.67,29.63,29.64,26200.0,26.2416,26.2771,26.2416,26.2505,26200.0
2007-07-19 13:35:00,29.64,29.66,29.62,29.65,43100.0,26.2505,26.2682,26.2328,26.2593,43100.0
2007-07-19 13:40:00,29.65,29.67,29.65,29.67,10100.0,26.2593,26.2771,26.2593,26.2771,10100.0
2007-07-19 13:45:00,29.67,29.76,29.66,29.76,15000.0,26.2771,26.3568,26.2682,26.3568,15000.0
2007-07-19 13:50:00,29.76,29.79,29.76,29.76,26000.0,26.3568,26.3833,26.3568,26.3568,26000.0
2007-07-19 13:55:00,29.77,29.77,29.76,29.77,8000.0,26.3656,26.3656,26.3568,26.3656,8000.0
2007-07-19 14:00:00,29.77,29.77,29.75,29.76,23400.0,26.3656,26.3656,26.3479,26.3568,23400.0
2007-07-19 14:05:00,29.76,29.76,29.75,29.75,19200.0,26.3568,26.3568,26.3479,26.3479,19200.0
2007-07-19 14:10:00,29.75,29.75,29.7,29.71,43800.0,26.3479,26.3479,26.3036,26.3125,43800.0
2007-07-19 14:15:00,29.71,29.71,29.69,29.7,16100.0,26.3125,26.3125,26.2948,26.3036,16100.0
2007-07-19 14:20:00,29.69,29.71,29.69,29.71,16600.0,26.2948,26.3125,26.2948,26.3125,16600.0
2007-07-19 14:25:00,29.71,29.74,29.71,29.74,24200.0,26.3125,26.3391,26.3125,26.3391,24200.0
2007-07-19 14:30:00,29.74,29.76,29.73,29.76,17500.0,26.3391,26.3568,26.3302,26.3568,17500.0
2007-07-19 14:35:00,29.76,29.77,29.75,29.77,17800.0,26.3568,26.3656,26.3479,26.3656,17800.0
2007-07-19 14:40:00,29.77,29.77,29.76,29.77,16600.0,26.3656,26.3656,26.3568,26.3656,16600.0
2007-07-19 14:45:00,29.76,29.78,29.76,29.78,19300.0,26.3568,26.3745,26.3568,26.3745,19300.0
2007-07-19 14:50:00,29.78,29.78,29.77,29.78,22000.0,26.3745,26.3745,26.3656,26.3745,22000.0
2007-07-19 14:55:00,29.77,29.8,29.77,29.79,46600.0,26.3656,26.3922,26.3656,26.3833,46600.0
2007-07-19 15:00:00,29.79,29.87,29.78,29.85,69400.0,26.3833,26.4542,26.3745,26.4365,69400.0
2007-07-19 15:05:00,29.85,29.91,29.84,29.9,66100.0,26.4365,26.4896,26.4276,26.4808,66100.0
2007-07-19 15:10:00,29.89,29.9,29.85,29.86,60200.0,26.4719,26.4808,26.4365,26.4453,60200.0
2007-07-19 15:15:00,29.87,29.9,29.86,29.9,53300.0,26.4542,26.4808,26.4453,26.4808,53300.0
2007-07-19 15:20:00,29.89,29.9,29.88,29.89,34700.0,26.4719,26.4808,26.463,26.4719,34700.0
2007-07-19 15:25:00,29.88,29.93,29.88,29.92,62100.0,26.463,26.5073,26.463,26.4985,62100.0
2007-07-19 15:30:00,29.92,29.92,29.91,29.91,29300.0,26.4985,26.4985,26.4896,26.4896,29300.0
2007-07-19 15:35:00,29.92,29.95,29.91,29.95,48900.0,26.4985,26.525,26.4896,26.525,48900.0
2007-07-19 15:40:00,29.96,29.96,29.92,29.93,63200.0,26.5339,26.5339,26.4985,26.5073,63200.0
2007-07-19 15:45:00,29.93,29.94,29.86,29.87,73500.0,26.5073,26.5162,26.4453,26.4542,73500.0
2007-07-19 15:50:00,29.87,29.92,29.87,29.91,89900.0,26.4542,26.4985,26.4542,26.4896,89900.0
2007-07-19 15:55:00,29.92,29.93,29.84,29.84,183700.0,26.4985,26.5073,26.4276,26.4276,183700.0
2007-07-20 09:30:00,30.0,30.0,29.58,29.63,799600.0,26.5693,26.5693,26.1974,26.2416,799600.0
2007-07-20 09:35:00,29.65,29.86,29.64,29.85,33700.0,26.2593,26.4453,26.2505,26.4365,33700.0
2007-07-20 09:40:00,29.86,29.96,29.86,29.93,53900.0,26.4453,26.5339,26.4453,26.5073,53900.0
2007-07-20 09:45:00,29.94,30.01,29.9,30.01,52900.0,26.5162,26.5782,26.4808,26.5782,52900.0
2007-07-20 09:50:00,30.02,30.09,30.02,30.05,55400.0,26.587,26.649,26.587,26.6136,55400.0
2007-07-20 09:55:00,30.05,30.06,29.98,30.02,57700.0,26.6136,26.6225,26.5516,26.587,57700.0
2007-07-20 10:00:00,30.02,30.07,30.0,30.07,31800.0,26.587,26.6313,26.5693,26.6313,31800.0
2007-07-20 10:05:00,30.06,30.11,30.06,30.1,31100.0,26.6225,26.6667,26.6225,26.6579,31100.0
2007-07-20 10:10:00,30.1,30.12,30.07,30.12,27600.0,26.6579,26.6756,26.6313,26.6756,27600.0
2007-07-20 10:15:00,30.12,30.17,30.12,30.12,51400.0,26.6756,26.7199,26.6756,26.6756,51400.0
2007-07-20 10:20:00,30.12,30.13,30.06,30.06,20200.0,26.6756,26.6845,26.6225,26.6225,20200.0
2007-07-20 10:25:00,30.07,30.07,29.98,30.03,57200.0,26.6313,26.6313,26.5516,26.5959,57200.0
2007-07-20 10:30:00,30.03,30.04,29.98,29.99,32200.0,26.5959,26.6047,26.5516,26.5605,32200.0
2007-07-20 10:35:00,29.98,30.0,29.92,30.0,46900.0,26.5516,26.5693,26.4985,26.5693,46900.0
2007-07-20 10:40:00,30.0,30.05,29.99,29.99,23100.0,26.5693,26.6136,26.5605,26.5605,23100.0
2007-07-20 10:45:00,29.99,30.01,29.98,30.0,23500.0,26.5605,26.5782,26.5516,26.5693,23500.0
2007-07-20 10:50:00,30.0,30.01,29.99,30.01,13200.0,26.5693,26.5782,26.5605,26.5782,13200.0
2007-07-20 10:55:00,30.0,30.04,30.0,30.01,7800.0,26.5693,26.6047,26.5693,26.5782,7800.0
2007-07-20 11:00:00,30.01,30.01,29.99,30.0,28000.0,26.5782,26.5782,26.5605,26.5693,28000.0
2007-07-20 11:05:00,30.0,30.01,29.99,30.01,20500.0,26.5693,26.5782,26.5605,26.5782,20500.0
2007-07-20 11:10:00,30.0,30.01,29.99,30.0,19800.0,26.5693,26.5782,26.5605,26.5693,19800.0
2007-07-20 11:15:00,29.99,30.0,29.99,29.99,12300.0,26.5605,26.5693,26.5605,26.5605,12300.0
2007-07-20 11:20:00,29.99,30.0,29.98,30.0,40600.0,26.5605,26.5693,26.5516,26.5693,40600.0
2007-07-20 11:25:00,30.0,30.0,29.98,29.99,38200.0,26.5693,26.5693,26.5516,26.5605,38200.0
2007-07-20 11:30:00,29.99,30.0,29.98,29.99,13400.0,26.5605,26.5693,26.5516,26.5605,13400.0
2007-07-20 11:35:00,29.99,30.0,29.97,29.99,49100.0,26.5605,26.5693,26.5428,26.5605,49100.0
2007-07-20 11:40:00,29.99,30.01,29.98,29.98,29700.0,26.5605,26.5782,26.5516,26.5516,29700.0
2007-07-20 11:45:00,29.98,29.98,29.95,29.97,11200.0,26.5516,26.5516,26.525,26.5428,11200.0
2007-07-20 11:50:00,29.97,29.98,29.94,29.95,55200.0,26.5428,26.5516,26.5162,26.525,55200.0
2007-07-20 11:55:00,29.95,29.97,29.95,29.96,14800.0,26.525,26.5428,26.525,26.5339,14800.0
2007-07-20 12:00:00,29.96,29.97,29.89,29.89,33800.0,26.5339,26.5428,26.4719,26.4719,33800.0
2007-07-20 12:05:00,29.9,29.99,29.9,29.94,28500.0,26.4808,26.5605,26.4808,26.5162,28500.0
2007-07-20 12:10:00,29.94,29.97,29.94,29.97,19400.0,26.5162,26.5428,26.5162,26.5428,19400.0
2007-07-20 12:15:00,29.96,29.98,29.91,29.92,27000.0,26.5339,26.5516,26.4896,26.4985,27000.0
2007-07-20 12:20:00,29.93,29.97,29.93,29.96,28100.0,26.5073,26.5428,26.5073,26.5339,28100.0
2007-07-20 12:25:00,29.96,30.0,29.95,30.0,24100.0,26.5339,26.5693,26.525,26.5693,24100.0
2007-07-20 12:30:00,29.99,30.0,29.96,29.96,17500.0,26.5605,26.5693,26.5339,26.5339,17500.0
2007-07-20 12:35:00,29.97,29.97,29.95,29.97,35500.0,26.5428,26.5428,26.525,26.5428,35500.0
2007-07-20 12:40:00,29.97,29.98,29.94,29.94,23600.0,26.5428,26.5516,26.5162,26.5162,23600.0
2007-07-20 12:45:00,29.93,29.97,29.92,29.93,37600.0,26.5073,26.5428,26.4985,26.5073,37600.0
2007-07-20 12:50:00,29.93,29.94,29.91,29.91,32400.0,26.5073,26.5162,26.4896,26.4896,32400.0
2007-07-20 12:55:00,29.91,29.92,29.84,29.85,36500.0,26.4896,26.4985,26.4276,26.4365,36500.0
2007-07-20 13:00:00,29.86,29.93,29.86,29.91,36700.0,26.4453,26.5073,26.4453,26.4896,36700.0
2007-07-20 13:05:00,29.92,29.95,29.91,29.93,25300.0,26.4985,26.525,26.4896,26.5073,25300.0
2007-07-20 13:10:00,29.93,29.96,29.93,29.93,33700.0,26.5073,26.5339,26.5073,26.5073,33700.0
2007-07-20 13:15:00,29.94,29.99,29.94,29.97,37500.0,26.5162,26.5605,26.5162,26.5428,37500.0
2007-07-20 13:20:00,29.97,29.97,29.94,29.94,38200.0,26.5428,26.5428,26.5162,26.5162,38200.0
2007-07-20 13:25:00,29.94,29.94,29.88,29.88,22300.0,26.5162,26.5162,26.463,26.463,22300.0
2007-07-20 13:30:00,29.88,29.89,29.85,29.85,9700.0,26.463,26.4719,26.4365,26.4365,9700.0
2007-07-20 13:35:00,29.86,29.87,29.84,29.86,25800.0,26.4453,26.4542,26.4276,26.4453,25800.0
2007-07-20 13:40:00,29.86,29.92,29.86,29.91,23300.0,26.4453,26.4985,26.4453,26.4896,23300.0
2007-07-20 13:45:00,29.92,29.95,29.91,29.93,23200.0,26.4985,26.525,26.4896,26.5073,23200.0
2007-07-20 13:50:00,29.94,29.98,29.93,29.96,24400.0,26.5162,26.5516,26.5073,26.5339,24400.0
2007-07-20 13:55:00,29.96,30.01,29.96,29.99,47300.0,26.5339,26.5782,26.5339,26.5605,47300.0
2007-07-20 14:00:00,30.0,30.02,29.99,30.01,37500.0,26.5693,26.587,26.5605,26.5782,37500.0
2007-07-20 14:05:00,30.02,30.13,30.01,30.07,50500.0,26.587,26.6845,26.5782,26.6313,50500.0
2007-07-20 14:10:00,30.07,30.08,30.0,30.04,27100.0,26.6313,26.6402,26.5693,26.6047,27100.0
2007-07-20 14:15:00,30.03,30.05,30.02,30.05,23100.0,26.5959,26.6136,26.587,26.6136,23100.0
2007-07-20 14:20:00,30.05,30.05,30.01,30.01,48800.0,26.6136,26.6136,26.5782,26.5782,48800.0
2007-07-20 14:25:00,30.0,30.02,30.0,30.02,52400.0,26.5693,26.587,26.5693,26.587,52400.0
2007-07-20 14:30:00,30.02,30.02,30.0,30.01,62700.0,26.587,26.587,26.5693,26.5782,62700.0
2007-07-20 14:35:00,30.01,30.02,30.01,30.02,14500.0,26.5782,26.587,26.5782,26.587,14500.0
2007-07-20 14:40:00,30.02,30.03,30.01,30.02,29500.0,26.587,26.5959,26.5782,26.587,29500.0
2007-07-20 14:45:00,30.01,30.05,30.01,30.05,26600.0,26.5782,26.6136,26.5782,26.6136,26600.0
2007-07-20 14:50:00,30.04,30.08,30.03,30.03,35200.0,26.6047,26.6402,26.5959,26.5959,35200.0
2007-07-20 14:55:00,30.03,30.1,30.02,30.07,90500.0,26.5959,26.6579,26.587,26.6313,90500.0
2007-07-20 15:00:00,30.07,30.17,30.07,30.17,85400.0,26.6313,26.7199,26.6313,26.7199,85400.0
2007-07-20 15:05:00,30.17,30.17,30.1,30.1,118400.0,26.7199,26.7199,26.6579,26.6579,118400.0
2007-07-20 15:10:00,30.11,30.12,30.1,30.1,48100.0,26.6667,26.6756,26.6579,26.6579,48100.0
2007-07-20 15:15:00,30.1,30.13,30.1,30.13,45000.0,26.6579,26.6845,26.6579,26.6845,45000.0
2007-07-20 15:20:00,30.1,30.17,30.1,30.16,77800.0,26.6579,26.7199,26.6579,26.711,77800.0
2007-07-20 15:25:00,30.16,30.18,30.15,30.17,201600.0,26.711,26.7287,26.7022,26.7199,201600.0
2007-07-20 15:30:00,30.17,30.18,30.06,30.06,136400.0,26.7199,26.7287,26.6225,26.6225,136400.0
2007-07-20 15:35:00,30.06,30.07,30.0,30.01,86100.0,26.6225,26.6313,26.5693,26.5782,86100.0
2007-07-20 15:40:00,30.02,30.02,30.0,30.02,33800.0,26.587,26.587,26.5693,26.587,33800.0
2007-07-20 15:45:00,30.02,30.02,30.0,30.0,90500.0,26.587,26.587,26.5693,26.5693,90500.0
2007-07-20 15:50:00,30.0,30.01,29.97,29.98,94300.0,26.5693,26.5782,26.5428,26.5516,94300.0
2007-07-20 15:55:00,29.98,30.05,29.98,30.05,181600.0,26.5516,26.6136,26.5516,26.6136,181600.0
2007-07-23 09:30:00,30.09,30.25,30.03,30.22,39100.0,26.649,26.7907,26.5959,26.7642,39100.0
2007-07-23 09:35:00,30.22,30.23,30.19,30.21,15900.0,26.7642,26.773,26.7376,26.7553,15900.0
2007-07-23 09:40:00,30.22,30.22,30.1,30.15,21600.0,26.7642,26.7642,26.6579,26.7022,21600.0
2007-07-23 09:45:00,30.15,30.18,30.11,30.14,35300.0,26.7022,26.7287,26.6667,26.6933,35300.0
2007-07-23 09:50:00,30.15,30.28,30.15,30.24,54600.0,26.7022,26.8173,26.7022,26.7819,54600.0
2007-07-23 09:55:00,30.24,30.28,30.23,30.27,24800.0,26.7819,26.8173,26.773,26.8084,24800.0
2007-07-23 10:00:00,30.27,30.39,30.27,30.39,36900.0,26.8084,26.9147,26.8084,26.9147,36900.0
2007-07-23 10:05:00,30.39,30.39,30.26,30.27,32900.0,26.9147,26.9147,26.7996,26.8084,32900.0
2007-07-23 10:10:00,30.27,30.28,30.18,30.19,30500.0,26.8084,26.8173,26.7287,26.7376,30500.0
2007-07-23 10:15:00,30.19,30.27,30.19,30.27,25700.0,26.7376,26.8084,26.7376,26.8084,25700.0
2007-07-23 10:20:00,30.27,30.44,30.26,30.44,44900.0,26.8084,26.959,26.7996,26.959,44900.0
2007-07-23 10:25:00,30.45,30.47,30.36,30.37,37700.0,26.9679,26.9856,26.8882,26.897,37700.0
2007-07-23 10:30:00,30.36,30.45,30.36,30.44,29100.0,26.8882,26.9679,26.8882,26.959,29100.0
2007-07-23 10:35:00,30.43,30.43,30.4,30.4,18200.0,26.9501,26.9501,26.9236,26.9236,18200.0
2007-07-23 10:40:00,30.4,30.41,30.35,30.35,21600.0,26.9236,26.9324,26.8793,26.8793,21600.0
2007-07-23 10:45:00,30.35,30.36,30.34,30.35,12000.0,26.8793,26.8882,26.8704,26.8793,12000.0
2007-07-23 10:50:00,30.35,30.39,30.33,30.39,14800.0,26.8793,26.9147,26.8616,26.9147,14800.0
2007-07-23 10:55:00,30.39,30.49,30.39,30.49,52200.0,26.9147,27.0033,26.9147,27.0033,52200.0
2007-07-23 11:00:00,30.49,30.56,30.49,30.52,33400.0,27.0033,27.0653,27.0033,27.0299,33400.0
2007-07-23 11:05:00,30.52,30.54,30.52,30.52,33600.0,27.0299,27.0476,27.0299,27.0299,33600.0
2007-07-23 11:10:00,30.52,30.52,30.51,30.51,26800.0,27.0299,27.0299,27.021,27.021,26800.0
2007-07-23 11:15:00,30.51,30.52,30.5,30.5,14200.0,27.021,27.0299,27.0121,27.0121,14200.0
2007-07-23 11:20:00,30.5,30.51,30.5,30.5,26800.0,27.0121,27.021,27.0121,27.0121,26800.0
2007-07-23 11:25:00,30.5,30.53,30.5,30.53,17000.0,27.0121,27.0387,27.0121,27.0387,17000.0
2007-07-23 11:30:00,30.52,30.59,30.52,30.55,54800.0,27.0299,27.0919,27.0299,27.0564,54800.0
2007-07-23 11:35:00,30.56,30.56,30.53,30.54,14500.0,27.0653,27.0653,27.0387,27.0476,14500.0
2007-07-23 11:40:00,30.53,30.54,30.53,30.53,10000.0,27.0387,27.0476,27.0387,27.0387,10000.0
2007-07-23 11:45:00,30.53,30.54,30.52,30.53,17800.0,27.0387,27.0476,27.0299,27.0387,17800.0
2007-07-23 11:50:00,30.52,30.54,30.52,30.53,36800.0,27.0299,27.0476,27.0299,27.0387,36800.0
2007-07-23 11:55:00,30.53,30.53,30.52,30.53,11700.0,27.0387,27.0387,27.0299,27.0387,11700.0
2007-07-23 12:00:00,30.53,30.53,30.52,30.53,17100.0,27.0387,27.0387,27.0299,27.0387,17100.0
2007-07-23 12:05:00,30.53,30.54,30.52,30.54,20400.0,27.0387,27.0476,27.0299,27.0476,20400.0
2007-07-23 12:10:00,30.53,30.59,30.52,30.59,27200.0,27.0387,27.0919,27.0299,27.0919,27200.0
2007-07-23 12:15:00,30.58,30.59,30.55,30.55,16200.0,27.083,27.0919,27.0564,27.0564,16200.0
2007-07-23 12:20:00,30.54,30.54,30.46,30.46,30000.0,27.0476,27.0476,26.9767,26.9767,30000.0
2007-07-23 12:25:00,30.46,30.47,30.43,30.45,21100.0,26.9767,26.9856,26.9501,26.9679,21100.0
2007-07-23 12:30:00,30.45,30.45,30.44,30.45,10600.0,26.9679,26.9679,26.959,26.9679,10600.0
2007-07-23 12:35:00,30.45,30.45,30.39,30.4,17300.0,26.9679,26.9679,26.9147,26.9236,17300.0
2007-07-23 12:40:00,30.4,30.46,30.4,30.45,22700.0,26.9236,26.9767,26.9236,26.9679,22700.0
2007-07-23 12:45:00,30.45,30.5,30.45,30.5,28200.0,26.9679,27.0121,26.9679,27.0121,28200.0
2007-07-23 12:50:00,30.51,30.53,30.51,30.52,14900.0,27.021,27.0387,27.021,27.0299,14900.0
2007-07-23 12:55:00,30.53,30.53,30.46,30.46,24100.0,27.0387,27.0387,26.9767,26.9767,24100.0
2007-07-23 13:00:00,30.47,30.5,30.47,30.47,16300.0,26.9856,27.0121,26.9856,26.9856,16300.0
2007-07-23 13:05:00,30.46,30.47,30.44,30.45,11100.0,26.9767,26.9856,26.959,26.9679,11100.0
2007-07-23 13:10:00,30.44,30.44,30.41,30.43,19000.0,26.959,26.959,26.9324,26.9501,19000.0
2007-07-23 13:15:00,30.43,30.44,30.4,30.4,13100.0,26.9501,26.959,26.9236,26.9236,13100.0
2007-07-23 13:20:00,30.4,30.41,30.38,30.38,13500.0,26.9236,26.9324,26.9059,26.9059,13500.0
2007-07-23 13:25:00,30.38,30.38,30.34,30.35,18000.0,26.9059,26.9059,26.8704,26.8793,18000.0
2007-07-23 13:30:00,30.35,30.36,30.33,30.36,13300.0,26.8793,26.8882,26.8616,26.8882,13300.0
2007-07-23 13:35:00,30.36,30.41,30.35,30.41,15700.0,26.8882,26.9324,26.8793,26.9324,15700.0
2007-07-23 13:40:00,30.41,30.42,30.38,30.39,17800.0,26.9324,26.9413,26.9059,26.9147,17800.0
2007-07-23 13:45:00,30.38,30.4,30.37,30.37,12000.0,26.9059,26.9236,26.897,26.897,12000.0
2007-07-23 13:50:00,30.37,30.37,30.36,30.37,9900.0,26.897,26.897,26.8882,26.897,9900.0
2007-07-23 13:55:00,30.37,30.37,30.29,30.31,45900.0,26.897,26.897,26.8262,26.8439,45900.0
2007-07-23 14:00:00,30.31,30.33,30.29,30.33,25100.0,26.8439,26.8616,26.8262,26.8616,25100.0
2007-07-23 14:05:00,30.33,30.33,30.26,30.27,26500.0,26.8616,26.8616,26.7996,26.8084,26500.0
2007-07-23 14:10:00,30.27,30.28,30.21,30.25,25900.0,26.8084,26.8173,26.7553,26.7907,25900.0
2007-07-23 14:15:00,30.26,30.27,30.22,30.25,21300.0,26.7996,26.8084,26.7642,26.7907,21300.0
2007-07-23 14:20:00,30.26,30.29,30.24,30.28,29000.0,26.7996,26.8262,26.7819,26.8173,29000.0
2007-07-23 14:25:00,30.28,30.29,30.22,30.24,36300.0,26.8173,26.8262,26.7642,26.7819,36300.0
2007-07-23 14:30:00,30.26,30.3,30.26,30.3,14700.0,26.7996,26.835,26.7996,26.835,14700.0
2007-07-23 14:35:00,30.3,30.36,30.3,30.35,26100.0,26.835,26.8882,26.835,26.8793,26100.0
2007-07-23 14:40:00,30.35,30.35,30.34,30.35,17900.0,26.8793,26.8793,26.8704,26.8793,17900.0
2007-07-23 14:45:00,30.35,30.39,30.35,30.39,24900.0,26.8793,26.9147,26.8793,26.9147,24900.0
2007-07-23 14:50:00,30.4,30.4,30.34,30.34,50600.0,26.9236,26.9236,26.8704,26.8704,50600.0
2007-07-23 14:55:00,30.35,30.35,30.34,30.34,10100.0,26.8793,26.8793,26.8704,26.8704,10100.0
2007-07-23 15:00:00,30.34,30.35,30.32,30.32,17700.0,26.8704,26.8793,26.8527,26.8527,17700.0
2007-07-23 15:05:00,30.32,30.34,30.32,30.34,17900.0,26.8527,26.8704,26.8527,26.8704,17900.0
2007-07-23 15:10:00,30.34,30.38,30.34,30.36,41000.0,26.8704,26.9059,26.8704,26.8882,41000.0
2007-07-23 15:15:00,30.37,30.38,30.34,30.37,21900.0,26.897,26.9059,26.8704,26.897,21900.0
2007-07-23 15:20:00,30.37,30.37,30.35,30.35,16900.0,26.897,26.897,26.8793,26.8793,16900.0
2007-07-23 15:25:00,30.35,30.39,30.35,30.38,28900.0,26.8793,26.9147,26.8793,26.9059,28900.0
2007-07-23 15:30:00,30.38,30.39,30.34,30.34,41600.0,26.9059,26.9147,26.8704,26.8704,41600.0
2007-07-23 15:35:00,30.34,30.35,30.26,30.26,41500.0,26.8704,26.8793,26.7996,26.7996,41500.0
2007-07-23 15:40:00,30.27,30.29,30.26,30.29,54600.0,26.8084,26.8262,26.7996,26.8262,54600.0
2007-07-23 15:45:00,30.28,30.29,30.26,30.26,59900.0,26.8173,26.8262,26.7996,26.7996,59900.0
2007-07-23 15:50:00,30.26,30.28,30.25,30.28,59500.0,26.7996,26.8173,26.7907,26.8173,59500.0
2007-07-23 15:55:00,30.28,30.29,30.26,30.26,69600.0,26.8173,26.8262,26.7996,26.7996,69600.0
2007-07-24 09:30:00,30.15,30.76,30.12,30.75,81200.0,26.7022,27.2424,26.6756,27.2336,81200.0
2007-07-24 09:35:00,30.75,30.85,30.72,30.76,66000.0,27.2336,27.3221,27.207,27.2424,66000.0
2007-07-24 09:40:00,30.75,30.77,30.6,30.61,79400.0,27.2336,27.2513,27.1007,27.1096,79400.0
2007-07-24 09:45:00,30.61,30.64,30.52,30.56,54100.0,27.1096,27.1361,27.0299,27.0653,54100.0
2007-07-24 09:50:00,30.55,30.66,30.52,30.53,56000.0,27.0564,27.1538,27.0299,27.0387,56000.0
2007-07-24 09:55:00,30.52,30.59,30.5,30.56,21900.0,27.0299,27.0919,27.0121,27.0653,21900.0
2007-07-24 10:00:00,30.55,30.55,30.5,30.51,44300.0,27.0564,27.0564,27.0121,27.021,44300.0
2007-07-24 10:05:00,30.5,30.57,30.5,30.54,115700.0,27.0121,27.0741,27.0121,27.0476,115700.0
2007-07-24 10:10:00,30.54,30.57,30.51,30.55,32300.0,27.0476,27.0741,27.021,27.0564,32300.0
2007-07-24 10:15:00,30.55,30.66,30.55,30.6,54900.0,27.0564,27.1538,27.0564,27.1007,54900.0
2007-07-24 10:20:00,30.65,30.67,30.6,30.61,26900.0,27.145,27.1627,27.1007,27.1096,26900.0
2007-07-24 10:25:00,30.61,30.63,30.6,30.62,17900.0,27.1096,27.1273,27.1007,27.1184,17900.0
2007-07-24 10:30:00,30.61,30.61,30.6,30.6,14300.0,27.1096,27.1096,27.1007,27.1007,14300.0
2007-07-24 10:35:00,30.6,30.67,30.6,30.67,32900.0,27.1007,27.1627,27.1007,27.1627,32900.0
2007-07-24 10:40:00,30.66,30.66,30.6,30.62,29200.0,27.1538,27.1538,27.1007,27.1184,29200.0
2007-07-24 10:45:00,30.62,30.66,30.59,30.65,47800.0,27.1184,27.1538,27.0919,27.145,47800.0
2007-07-24 10:50:00,30.66,30.69,30.61,30.62,53000.0,27.1538,27.1804,27.1096,27.1184,53000.0
2007-07-24 10:55:00,30.63,30.7,30.62,30.69,54600.0,27.1273,27.1893,27.1184,27.1804,54600.0
2007-07-24 11:00:00,30.69,30.7,30.56,30.56,20200.0,27.1804,27.1893,27.0653,27.0653,20200.0
2007-07-24 11:05:00,30.56,30.64,30.56,30.61,20400.0,27.0653,27.1361,27.0653,27.1096,20400.0
2007-07-24 11:10:00,30.61,30.63,30.6,30.61,16100.0,27.1096,27.1273,27.1007,27.1096,16100.0
2007-07-24 11:15:00,30.62,30.66,30.61,30.65,23400.0,27.1184,27.1538,27.1096,27.145,23400.0
2007-07-24 11:20:00,30.65,30.65,30.6,30.63,46200.0,27.145,27.145,27.1007,27.1273,46200.0
2007-07-24 11:25:00,30.63,30.64,30.6,30.61,19700.0,27.1273,27.1361,27.1007,27.1096,19700.0
2007-07-24 11:30:00,30.6,30.61,30.59,30.59,9600.0,27.1007,27.1096,27.0919,27.0919,9600.0
2007-07-24 11:35:00,30.58,30.67,30.58,30.64,21300.0,27.083,27.1627,27.083,27.1361,21300.0
2007-07-24 11:40:00,30.64,30.64,30.62,30.64,10000.0,27.1361,27.1361,27.1184,27.1361,10000.0
2007-07-24 11:45:00,30.64,30.65,30.61,30.65,28400.0,27.1361,27.145,27.1096,27.145,28400.0
2007-07-24 11:50:00,30.65,30.68,30.65,30.65,18100.0,27.145,27.1716,27.145,27.145,18100.0
2007-07-24 11:55:00,30.65,30.66,30.64,30.66,24400.0,27.145,27.1538,27.1361,27.1538,24400.0
2007-07-24 12:00:00,30.66,30.67,30.65,30.66,20700.0,27.1538,27.1627,27.145,27.1538,20700.0
2007-07-24 12:05:00,30.66,30.67,30.65,30.65,43600.0,27.1538,27.1627,27.145,27.145,43600.0
2007-07-24 12:10:00,30.66,30.66,30.61,30.64,18300.0,27.1538,27.1538,27.1096,27.1361,18300.0
2007-07-24 12:15:00,30.63,30.69,30.63,30.69,34500.0,27.1273,27.1804,27.1273,27.1804,34500.0
2007-07-24 12:20:00,30.68,30.71,30.66,30.66,48800.0,27.1716,27.1981,27.1538,27.1538,48800.0
2007-07-24 12:25:00,30.66,30.71,30.66,30.7,22200.0,27.1538,27.1981,27.1538,27.1893,22200.0
2007-07-24 12:30:00,30.71,30.84,30.71,30.82,54600.0,27.1981,27.3133,27.1981,27.2956,54600.0
2007-07-24 12:35:00,30.83,30.83,30.8,30.81,36200.0,27.3044,27.3044,27.2778,27.2867,36200.0
2007-07-24 12:40:00,30.82,30.82,30.8,30.82,15800.0,27.2956,27.2956,27.2778,27.2956,15800.0
2007-07-24 12:45:00,30.81,30.82,30.79,30.8,34700.0,27.2867,27.2956,27.269,27.2778,34700.0
2007-07-24 12:50:00,30.8,30.82,30.77,30.81,30900.0,27.2778,27.2956,27.2513,27.2867,30900.0
2007-07-24 12:55:00,30.82,30.82,30.78,30.78,10500.0,27.2956,27.2956,27.2601,27.2601,10500.0
2007-07-24 13:00:00,30.79,30.81,30.77,30.78,25400.0,27.269,27.2867,27.2513,27.2601,25400.0
2007-07-24 13:05:00,30.77,30.79,30.77,30.78,28200.0,27.2513,27.269,27.2513,27.2601,28200.0
2007-07-24 13:10:00,30.78,30.81,30.77,30.78,36600.0,27.2601,27.2867,27.2513,27.2601,36600.0
2007-07-24 13:15:00,30.78,30.83,30.77,30.8,46700.0,27.2601,27.3044,27.2513,27.2778,46700.0
2007-07-24 13:20:00,30.79,30.82,30.78,30.81,20800.0,27.269,27.2956,27.2601,27.2867,20800.0
2007-07-24 13:25:00,30.81,30.82,30.75,30.75,12600.0,27.2867,27.2956,27.2336,27.2336,12600.0
2007-07-24 13:30:00,30.74,30.77,30.71,30.77,20300.0,27.2247,27.2513,27.1981,27.2513,20300.0
2007-07-24 13:35:00,30.77,30.78,30.75,30.75,12200.0,27.2513,27.2601,27.2336,27.2336,12200.0
2007-07-24 13:40:00,30.75,30.75,30.72,30.72,11100.0,27.2336,27.2336,27.207,27.207,11100.0
2007-07-24 13:45:00,30.71,30.72,30.66,30.68,19600.0,27.1981,27.207,27.1538,27.1716,19600.0
2007-07-24 13:50:00,30.68,30.68,30.58,30.6,45600.0,27.1716,27.1716,27.083,27.1007,45600.0
2007-07-24 13:55:00,30.61,30.64,30.61,30.64,10000.0,27.1096,27.1361,27.1096,27.1361,10000.0
2007-07-24 14:00:00,30.64,30.64,30.55,30.56,33100.0,27.1361,27.1361,27.0564,27.0653,33100.0
2007-07-24 14:05:00,30.55,30.58,30.53,30.56,24800.0,27.0564,27.083,27.0387,27.0653,24800.0
2007-07-24 14:10:00,30.56,30.58,30.53,30.53,135500.0,27.0653,27.083,27.0387,27.0387,135500.0
2007-07-24 14:15:00,30.53,30.53,30.48,30.5,37200.0,27.0387,27.0387,26.9944,27.0121,37200.0
2007-07-24 14:20:00,30.5,30.52,30.48,30.48,36200.0,27.0121,27.0299,26.9944,26.9944,36200.0
2007-07-24 14:25:00,30.48,30.51,30.47,30.5,21500.0,26.9944,27.021,26.9856,27.0121,21500.0
2007-07-24 14:30:00,30.49,30.5,30.47,30.48,30500.0,27.0033,27.0121,26.9856,26.9944,30500.0
2007-07-24 14:35:00,30.48,30.49,30.45,30.47,52200.0,26.9944,27.0033,26.9679,26.9856,52200.0
2007-07-24 14:40:00,30.46,30.46,30.33,30.35,95200.0,26.9767,26.9767,26.8616,26.8793,95200.0
2007-07-24 14:45:00,30.35,30.36,30.32,30.35,63700.0,26.8793,26.8882,26.8527,26.8793,63700.0
2007-07-24 14:50:00,30.34,30.35,30.3,30.34,43600.0,26.8704,26.8793,26.835,26.8704,43600.0
2007-07-24 14:55:00,30.33,30.34,30.24,30.24,59200.0,26.8616,26.8704,26.7819,26.7819,59200.0
2007-07-24 15:00:00,30.24,30.24,30.12,30.16,106800.0,26.7819,26.7819,26.6756,26.711,106800.0
2007-07-24 15:05:00,30.16,30.17,30.01,30.03,82500.0,26.711,26.7199,26.5782,26.5959,82500.0
2007-07-24 15:10:00,30.02,30.06,30.02,30.03,92000.0,26.587,26.6225,26.587,26.5959,92000.0
2007-07-24 15:15:00,30.03,30.03,29.96,30.01,100200.0,26.5959,26.5959,26.5339,26.5782,100200.0
2007-07-24 15:20:00,30.01,30.06,29.96,29.98,124500.0,26.5782,26.6225,26.5339,26.5516,124500.0
2007-07-24 15:25:00,29.98,29.99,29.86,29.86,104400.0,26.5516,26.5605,26.4453,26.4453,104400.0
2007-07-24 15:30:00,29.86,29.91,29.86,29.89,105700.0,26.4453,26.4896,26.4453,26.4719,105700.0
2007-07-24 15:35:00,29.89,29.89,29.86,29.86,73600.0,26.4719,26.4719,26.4453,26.4453,73600.0
2007-07-24 15:40:00,29.86,29.87,29.84,29.85,80800.0,26.4453,26.4542,26.4276,26.4365,80800.0
2007-07-24 15:45:00,29.86,29.92,29.85,29.91,52600.0,26.4453,26.4985,26.4365,26.4896,52600.0
2007-07-24 15:50:00,29.91,29.91,29.84,29.89,96200.0,26.4896,26.4896,26.4276,26.4719,96200.0
2007-07-24 15:55:00,29.89,30.65,29.88,29.98,179800.0,26.4719,27.145,26.463,26.5516,179800.0
2007-07-25 09:30:00,30.02,30.21,30.02,30.16,34400.0,26.587,26.7553,26.587,26.711,34400.0
2007-07-25 09:35:00,30.16,30.2,30.09,30.2,24100.0,26.711,26.7465,26.649,26.7465,24100.0
2007-07-25 09:40:00,30.2,30.21,30.18,30.19,160100.0,26.7465,26.7553,26.7287,26.7376,160100.0
2007-07-25 09:45:00,30.19,30.35,30.19,30.34,54000.0,26.7376,26.8793,26.7376,26.8704,54000.0
2007-07-25 09:50:00,30.34,30.37,30.34,30.35,41100.0,26.8704,26.897,26.8704,26.8793,41100.0
2007-07-25 09:55:00,30.36,30.36,30.34,30.35,11200.0,26.8882,26.8882,26.8704,26.8793,11200.0
2007-07-25 10:00:00,30.34,30.34,30.24,30.24,31300.0,26.8704,26.8704,26.7819,26.7819,31300.0
2007-07-25 10:05:00,30.25,30.25,30.18,30.2,36500.0,26.7907,26.7907,26.7287,26.7465,36500.0
2007-07-25 10:10:00,30.19,30.21,30.1,30.1,27600.0,26.7376,26.7553,26.6579,26.6579,27600.0
2007-07-25 10:15:00,30.1,30.13,30.09,30.09,25000.0,26.6579,26.6845,26.649,26.649,25000.0
2007-07-25 10:20:00,30.09,30.1,29.98,30.01,39900.0,26.649,26.6579,26.5516,26.5782,39900.0
2007-07-25 10:25:00,30.0,30.08,29.99,30.05,21700.0,26.5693,26.6402,26.5605,26.6136,21700.0
2007-07-25 10:30:00,30.05,30.11,30.01,30.04,19000.0,26.6136,26.6667,26.5782,26.6047,19000.0
2007-07-25 10:35:00,30.04,30.04,29.98,30.02,29800.0,26.6047,26.6047,26.5516,26.587,29800.0
2007-07-25 10:40:00,30.01,30.1,30.0,30.0,23800.0,26.5782,26.6579,26.5693,26.5693,23800.0
2007-07-25 10:45:00,29.98,30.0,29.9,29.94,196500.0,26.5516,26.5693,26.4808,26.5162,196500.0
2007-07-25 10:50:00,29.93,30.03,29.92,29.98,38300.0,26.5073,26.5959,26.4985,26.5516,38300.0
2007-07-25 10:55:00,29.97,30.15,29.96,30.15,55800.0,26.5428,26.7022,26.5339,26.7022,55800.0
2007-07-25 11:00:00,30.14,30.21,30.09,30.21,40900.0,26.6933,26.7553,26.649,26.7553,40900.0
2007-07-25 11:05:00,30.21,30.28,30.15,30.25,57000.0,26.7553,26.8173,26.7022,26.7907,57000.0
2007-07-25 11:10:00,30.24,30.3,30.24,30.29,33900.0,26.7819,26.835,26.7819,26.8262,33900.0
2007-07-25 11:15:00,30.29,30.35,30.27,30.28,63600.0,26.8262,26.8793,26.8084,26.8173,63600.0
2007-07-25 11:20:00,30.28,30.34,30.28,30.3,37600.0,26.8173,26.8704,26.8173,26.835,37600.0
2007-07-25 11:25:00,30.3,30.35,30.28,30.31,57500.0,26.835,26.8793,26.8173,26.8439,57500.0
2007-07-25 11:30:00,30.3,30.32,30.28,30.28,26100.0,26.835,26.8527,26.8173,26.8173,26100.0
2007-07-25 11:35:00,30.28,30.3,30.23,30.29,43600.0,26.8173,26.835,26.773,26.8262,43600.0
2007-07-25 11:40:00,30.28,30.31,30.27,30.31,19700.0,26.8173,26.8439,26.8084,26.8439,19700.0
2007-07-25 11:45:00,30.3,30.3,30.27,30.3,35200.0,26.835,26.835,26.8084,26.835,35200.0
2007-07-25 11:50:00,30.3,30.31,30.24,30.25,38200.0,26.835,26.8439,26.7819,26.7907,38200.0
2007-07-25 11:55:00,30.25,30.26,30.24,30.25,22400.0,26.7907,26.7996,26.7819,26.7907,22400.0
2007-07-25 12:00:00,30.26,30.26,30.24,30.24,21200.0,26.7996,26.7996,26.7819,26.7819,21200.0
2007-07-25 12:05:00,30.25,30.25,30.12,30.14,54900.0,26.7907,26.7907,26.6756,26.6933,54900.0
2007-07-25 12:10:00,30.14,30.14,30.07,30.12,55200.0,26.6933,26.6933,26.6313,26.6756,55200.0
2007-07-25 12:15:00,30.12,30.23,30.11,30.19,49400.0,26.6756,26.773,26.6667,26.7376,49400.0
2007-07-25 12:20:00,30.19,30.2,30.14,30.14,15000.0,26.7376,26.7465,26.6933,26.6933,15000.0
2007-07-25 12:25:00,30.14,30.2,30.14,30.19,19700.0,26.6933,26.7465,26.6933,26.7376,19700.0
2007-07-25 12:30:00,30.19,30.2,30.19,30.19,15100.0,26.7376,26.7465,26.7376,26.7376,15100.0
2007-07-25 12:35:00,30.2,30.2,30.15,30.15,13500.0,26.7465,26.7465,26.7022,26.7022,13500.0
2007-07-25 12:40:00,30.15,30.15,30.12,30.13,16800.0,26.7022,26.7022,26.6756,26.6845,16800.0
2007-07-25 12:45:00,30.13,30.15,30.11,30.14,14300.0,26.6845,26.7022,26.6667,26.6933,14300.0
2007-07-25 12:50:00,30.14,30.14,30.01,30.1,52200.0,26.6933,26.6933,26.5782,26.6579,52200.0
2007-07-25 12:55:00,30.1,30.13,30.1,30.1,11200.0,26.6579,26.6845,26.6579,26.6579,11200.0
2007-07-25 13:00:00,30.09,30.12,30.07,30.12,19300.0,26.649,26.6756,26.6313,26.6756,19300.0
2007-07-25 13:05:00,30.11,30.15,30.09,30.1,13600.0,26.6667,26.7022,26.649,26.6579,13600.0
2007-07-25 13:10:00,30.09,30.12,30.01,30.08,31500.0,26.649,26.6756,26.5782,26.6402,31500.0
2007-07-25 13:15:00,30.07,30.11,30.01,30.05,30000.0,26.6313,26.6667,26.5782,26.6136,30000.0
2007-07-25 13:20:00,30.06,30.07,29.98,30.0,32200.0,26.6225,26.6313,26.5516,26.5693,32200.0
2007-07-25 13:25:00,30.0,30.07,30.0,30.03,14700.0,26.5693,26.6313,26.5693,26.5959,14700.0
2007-07-25 13:30:00,30.01,30.02,29.93,29.98,27800.0,26.5782,26.587,26.5073,26.5516,27800.0
2007-07-25 13:35:00,29.98,30.0,29.93,30.0,21300.0,26.5516,26.5693,26.5073,26.5693,21300.0
2007-07-25 13:40:00,30.0,30.1,30.0,30.1,23800.0,26.5693,26.6579,26.5693,26.6579,23800.0
2007-07-25 13:45:00,30.1,30.12,30.09,30.12,10300.0,26.6579,26.6756,26.649,26.6756,10300.0
2007-07-25 13:50:00,30.11,30.11,30.0,30.0,23100.0,26.6667,26.6667,26.5693,26.5693,23100.0
2007-07-25 13:55:00,30.01,30.03,29.97,29.98,32900.0,26.5782,26.5959,26.5428,26.5516,32900.0
2007-07-25 14:00:00,29.98,30.01,29.92,29.93,40900.0,26.5516,26.5782,26.4985,26.5073,40900.0
2007-07-25 14:05:00,29.93,30.01,29.91,30.0,23200.0,26.5073,26.5782,26.4896,26.5693,23200.0
2007-07-25 14:10:00,29.99,30.08,29.98,30.06,14800.0,26.5605,26.6402,26.5516,26.6225,14800.0
2007-07-25 14:15:00,30.06,30.1,30.04,30.04,37800.0,26.6225,26.6579,26.6047,26.6047,37800.0
2007-07-25 14:20:00,30.04,30.11,30.0,30.08,31500.0,26.6047,26.6667,26.5693,26.6402,31500.0
2007-07-25 14:25:00,30.09,30.09,30.03,30.06,16800.0,26.649,26.649,26.5959,26.6225,16800.0
2007-07-25 14:30:00,30.06,30.07,30.03,30.05,13000.0,26.6225,26.6313,26.5959,26.6136,13000.0
2007-07-25 14:35:00,30.04,30.05,29.99,30.0,18700.0,26.6047,26.6136,26.5605,26.5693,18700.0
2007-07-25 14:40:00,30.0,30.02,29.96,30.02,21500.0,26.5693,26.587,26.5339,26.587,21500.0
2007-07-25 14:45:00,30.01,30.07,30.01,30.05,22700.0,26.5782,26.6313,26.5782,26.6136,22700.0
2007-07-25 14:50:00,30.05,30.05,30.01,30.02,12900.0,26.6136,26.6136,26.5782,26.587,12900.0
2007-07-25 14:55:00,30.02,30.07,30.01,30.06,12100.0,26.587,26.6313,26.5782,26.6225,12100.0
2007-07-25 15:00:00,30.06,30.21,30.05,30.15,50200.0,26.6225,26.7553,26.6136,26.7022,50200.0
2007-07-25 15:05:00,30.16,30.22,30.14,30.22,126500.0,26.711,26.7642,26.6933,26.7642,126500.0
2007-07-25 15:10:00,30.22,30.29,30.2,30.29,22100.0,26.7642,26.8262,26.7465,26.8262,22100.0
2007-07-25 15:15:00,30.29,30.3,30.22,30.23,26900.0,26.8262,26.835,26.7642,26.773,26900.0
2007-07-25 15:20:00,30.23,30.23,30.18,30.23,12900.0,26.773,26.773,26.7287,26.773,12900.0
2007-07-25 15:25:00,30.23,30.23,30.17,30.17,26800.0,26.773,26.773,26.7199,26.7199,26800.0
2007-07-25 15:30:00,30.17,30.18,30.11,30.13,43000.0,26.7199,26.7287,26.6667,26.6845,43000.0
2007-07-25 15:35:00,30.13,30.14,30.04,30.06,60400.0,26.6845,26.6933,26.6047,26.6225,60400.0
2007-07-25 15:40:00,30.06,30.08,30.05,30.08,60600.0,26.6225,26.6402,26.6136,26.6402,60600.0
2007-07-25 15:45:00,30.08,30.09,30.05,30.05,65200.0,26.6402,26.649,26.6136,26.6136,65200.0
2007-07-25 15:50:00,30.05,30.09,30.05,30.07,55800.0,26.6136,26.649,26.6136,26.6313,55800.0
2007-07-25 15:55:00,30.07,30.08,30.01,30.05,179600.0,26.6313,26.6402,26.5782,26.6136,179600.0
2007-07-26 09:30:00,29.65,30.19,29.6,30.13,90200.0,26.2593,26.7376,26.2151,26.6845,90200.0
2007-07-26 09:35:00,30.12,30.17,30.01,30.05,27300.0,26.6756,26.7199,26.5782,26.6136,27300.0
2007-07-26 09:40:00,30.05,30.19,29.98,30.14,39500.0,26.6136,26.7376,26.5516,26.6933,39500.0
2007-07-26 09:45:00,30.13,30.18,30.01,30.13,58500.0,26.6845,26.7287,26.5782,26.6845,58500.0
2007-07-26 09:50:00,30.1,30.16,30.05,30.1,27700.0,26.6579,26.711,26.6136,26.6579,27700.0
2007-07-26 09:55:00,30.11,30.19,30.06,30.16,38800.0,26.6667,26.7376,26.6225,26.711,38800.0
2007-07-26 10:00:00,30.15,30.22,30.07,30.2,62100.0,26.7022,26.7642,26.6313,26.7465,62100.0
2007-07-26 10:05:00,30.2,30.33,30.18,30.33,38600.0,26.7465,26.8616,26.7287,26.8616,38600.0
2007-07-26 10:10:00,30.34,30.49,30.29,30.42,100700.0,26.8704,27.0033,26.8262,26.9413,100700.0
2007-07-26 10:15:00,30.43,30.44,30.15,30.17,42900.0,26.9501,26.959,26.7022,26.7199,42900.0
2007-07-26 10:20:00,30.19,30.24,30.07,30.08,41800.0,26.7376,26.7819,26.6313,26.6402,41800.0
2007-07-26 10:25:00,30.08,30.18,30.08,30.17,26200.0,26.6402,26.7287,26.6402,26.7199,26200.0
2007-07-26 10:30:00,30.21,30.32,30.21,30.28,21800.0,26.7553,26.8527,26.7553,26.8173,21800.0
2007-07-26 10:35:00,30.27,30.27,30.09,30.1,28100.0,26.8084,26.8084,26.649,26.6579,28100.0
2007-07-26 10:40:00,30.12,30.17,30.07,30.08,18100.0,26.6756,26.7199,26.6313,26.6402,18100.0
2007-07-26 10:45:00,30.07,30.14,30.07,30.11,19400.0,26.6313,26.6933,26.6313,26.6667,19400.0
2007-07-26 10:50:00,30.11,30.14,30.07,30.1,14900.0,26.6667,26.6933,26.6313,26.6579,14900.0
2007-07-26 10:55:00,30.1,30.14,30.04,30.04,14400.0,26.6579,26.6933,26.6047,26.6047,14400.0
2007-07-26 11:00:00,30.04,30.04,29.9,29.95,37400.0,26.6047,26.6047,26.4808,26.525,37400.0
2007-07-26 11:05:00,29.94,29.94,29.73,29.85,60500.0,26.5162,26.5162,26.3302,26.4365,60500.0
2007-07-26 11:10:00,29.86,29.94,29.82,29.83,46300.0,26.4453,26.5162,26.4099,26.4188,46300.0
2007-07-26 11:15:00,29.82,29.85,29.69,29.76,65100.0,26.4099,26.4365,26.2948,26.3568,65100.0
2007-07-26 11:20:00,29.77,29.8,29.72,29.78,45500.0,26.3656,26.3922,26.3213,26.3745,45500.0
2007-07-26 11:25:00,29.8,29.82,29.77,29.77,19300.0,26.3922,26.4099,26.3656,26.3656,19300.0
2007-07-26 11:30:00,29.77,29.78,29.65,29.65,31300.0,26.3656,26.3745,26.2593,26.2593,31300.0
2007-07-26 11:35:00,29.66,29.87,29.64,29.86,26600.0,26.2682,26.4542,26.2505,26.4453,26600.0
2007-07-26 11:40:00,29.85,29.89,29.85,29.89,14800.0,26.4365,26.4719,26.4365,26.4719,14800.0
2007-07-26 11:45:00,29.88,29.92,29.81,29.82,34500.0,26.463,26.4985,26.4011,26.4099,34500.0
2007-07-26 11:50:00,29.83,29.84,29.77,29.79,15200.0,26.4188,26.4276,26.3656,26.3833,15200.0
2007-07-26 11:55:00,29.79,29.96,29.79,29.96,23700.0,26.3833,26.5339,26.3833,26.5339,23700.0
2007-07-26 12:00:00,29.97,29.98,29.9,29.9,12900.0,26.5428,26.5516,26.4808,26.4808,12900.0
2007-07-26 12:05:00,29.9,29.9,29.82,29.84,41000.0,26.4808,26.4808,26.4099,26.4276,41000.0
2007-07-26 12:10:00,29.83,29.85,29.77,29.77,29800.0,26.4188,26.4365,26.3656,26.3656,29800.0
2007-07-26 12:15:00,29.76,29.89,29.76,29.89,26400.0,26.3568,26.4719,26.3568,26.4719,26400.0
2007-07-26 12:20:00,29.89,29.91,29.79,29.79,35400.0,26.4719,26.4896,26.3833,26.3833,35400.0
2007-07-26 12:25:00,29.79,29.85,29.78,29.79,49400.0,26.3833,26.4365,26.3745,26.3833,49400.0
2007-07-26 12:30:00,29.79,29.8,29.65,29.7,74800.0,26.3833,26.3922,26.2593,26.3036,74800.0
2007-07-26 12:35:00,29.7,29.7,29.55,29.62,64300.0,26.3036,26.3036,26.1708,26.2328,64300.0
2007-07-26 12:40:00,29.62,29.64,29.53,29.57,46000.0,26.2328,26.2505,26.1531,26.1885,46000.0
2007-07-26 12:45:00,29.58,29.7,29.54,29.7,22500.0,26.1974,26.3036,26.1619,26.3036,22500.0
2007-07-26 12:50:00,29.71,29.76,29.71,29.72,12200.0,26.3125,26.3568,26.3125,26.3213,12200.0
2007-07-26 12:55:00,29.71,29.81,29.71,29.77,34800.0,26.3125,26.4011,26.3125,26.3656,34800.0
2007-07-26 13:00:00,29.76,29.76,29.65,29.7,19300.0,26.3568,26.3568,26.2593,26.3036,19300.0
2007-07-26 13:05:00,29.7,29.77,29.66,29.66,33900.0,26.3036,26.3656,26.2682,26.2682,33900.0
2007-07-26 13:10:00,29.65,29.79,29.65,29.78,12000.0,26.2593,26.3833,26.2593,26.3745,12000.0
2007-07-26 13:15:00,29.78,29.78,29.7,29.7,22600.0,26.3745,26.3745,26.3036,26.3036,22600.0
2007-07-26 13:20:00,29.7,29.73,29.61,29.67,19900.0,26.3036,26.3302,26.2239,26.2771,19900.0
2007-07-26 13:25:00,29.66,29.66,29.55,29.64,38800.0,26.2682,26.2682,26.1708,26.2505,38800.0
2007-07-26 13:30:00,29.65,29.66,29.59,29.61,45900.0,26.2593,26.2682,26.2062,26.2239,45900.0
2007-07-26 13:35:00,29.61,29.64,29.53,29.56,28900.0,26.2239,26.2505,26.1531,26.1796,28900.0
2007-07-26 13:40:00,29.56,29.59,29.53,29.59,30900.0,26.1796,26.2062,26.1531,26.2062,30900.0
2007-07-26 13:45:00,29.59,29.7,29.59,29.6,23600.0,26.2062,26.3036,26.2062,26.2151,23600.0
2007-07-26 13:50:00,29.59,29.59,29.49,29.49,38000.0,26.2062,26.2062,26.1176,26.1176,38000.0
2007-07-26 13:55:00,29.49,29.53,29.45,29.51,58700.0,26.1176,26.1531,26.0822,26.1354,58700.0
2007-07-26 14:00:00,29.51,29.58,29.48,29.51,56600.0,26.1354,26.1974,26.1088,26.1354,56600.0
2007-07-26 14:05:00,29.52,29.52,29.44,29.49,54100.0,26.1442,26.1442,26.0734,26.1176,54100.0
2007-07-26 14:10:00,29.49,29.5,29.41,29.44,31400.0,26.1176,26.1265,26.0468,26.0734,31400.0
2007-07-26 14:15:00,29.44,29.5,29.35,29.4,34800.0,26.0734,26.1265,25.9937,26.0379,34800.0
2007-07-26 14:20:00,29.41,29.42,29.27,29.27,52300.0,26.0468,26.0556,25.9228,25.9228,52300.0
2007-07-26 14:25:00,29.25,29.39,29.24,29.37,49000.0,25.9051,26.0291,25.8962,26.0114,49000.0
2007-07-26 14:30:00,29.38,29.48,29.37,29.44,47100.0,26.0202,26.1088,26.0114,26.0734,47100.0
2007-07-26 14:35:00,29.43,29.43,29.31,29.39,22600.0,26.0645,26.0645,25.9582,26.0291,22600.0
2007-07-26 14:40:00,29.4,29.4,29.28,29.29,44800.0,26.0379,26.0379,25.9317,25.9405,44800.0
2007-07-26 14:45:00,29.29,29.31,29.18,29.19,33200.0,25.9405,25.9582,25.8431,25.852,33200.0
2007-07-26 14:50:00,29.19,29.39,29.17,29.39,81400.0,25.852,26.0291,25.8342,26.0291,81400.0
2007-07-26 14:55:00,29.38,29.6,29.37,29.41,100000.0,26.0202,26.2151,26.0114,26.0468,100000.0
2007-07-26 15:00:00,29.42,29.52,29.38,29.42,83200.0,26.0556,26.1442,26.0202,26.0556,83200.0
2007-07-26 15:05:00,29.44,29.51,29.3,29.4,89300.0,26.0734,26.1354,25.9494,26.0379,89300.0
2007-07-26 15:10:00,29.42,29.45,29.36,29.42,40900.0,26.0556,26.0822,26.0025,26.0556,40900.0
2007-07-26 15:15:00,29.41,29.5,29.41,29.5,33400.0,26.0468,26.1265,26.0468,26.1265,33400.0
2007-07-26 15:20:00,29.5,29.59,29.47,29.58,72400.0,26.1265,26.2062,26.0999,26.1974,72400.0
2007-07-26 15:25:00,29.59,29.59,29.34,29.34,60800.0,26.2062,26.2062,25.9848,25.9848,60800.0
2007-07-26 15:30:00,29.34,29.47,29.28,29.4,66900.0,25.9848,26.0999,25.9317,26.0379,66900.0
2007-07-26 15:35:00,29.41,29.5,29.37,29.49,59500.0,26.0468,26.1265,26.0114,26.1176,59500.0
2007-07-26 15:40:00,29.49,29.51,29.42,29.5,80800.0,26.1176,26.1354,26.0556,26.1265,80800.0
2007-07-26 15:45:00,29.49,29.57,29.47,29.49,152600.0,26.1176,26.1885,26.0999,26.1176,152600.0
2007-07-26 15:50:00,29.49,29.5,29.41,29.48,270000.0,26.1176,26.1265,26.0468,26.1088,270000.0
2007-07-26 15:55:00,29.47,29.5,29.42,29.5,238700.0,26.0999,26.1265,26.0556,26.1265,238700.0
2007-07-27 09:30:00,29.52,29.57,29.31,29.39,39400.0,26.1442,26.1885,25.9582,26.0291,39400.0
2007-07-27 09:35:00,29.37,29.4,29.23,29.25,31400.0,26.0114,26.0379,25.8874,25.9051,31400.0
2007-07-27 09:40:00,29.25,29.31,29.03,29.28,77400.0,25.9051,25.9582,25.7102,25.9317,77400.0
2007-07-27 09:45:00,29.28,29.47,29.19,29.4,41600.0,25.9317,26.0999,25.852,26.0379,41600.0
2007-07-27 09:50:00,29.4,29.56,29.36,29.54,43500.0,26.0379,26.1796,26.0025,26.1619,43500.0
2007-07-27 09:55:00,29.52,29.75,29.52,29.67,78200.0,26.1442,26.3479,26.1442,26.2771,78200.0
2007-07-27 10:00:00,29.67,29.67,29.51,29.58,34700.0,26.2771,26.2771,26.1354,26.1974,34700.0
2007-07-27 10:05:00,29.58,29.8,29.55,29.74,89600.0,26.1974,26.3922,26.1708,26.3391,89600.0
2007-07-27 10:10:00,29.76,29.8,29.72,29.75,58400.0,26.3568,26.3922,26.3213,26.3479,58400.0
2007-07-27 10:15:00,29.75,29.75,29.67,29.7,43600.0,26.3479,26.3479,26.2771,26.3036,43600.0
2007-07-27 10:20:00,29.7,29.76,29.66,29.7,39600.0,26.3036,26.3568,26.2682,26.3036,39600.0
2007-07-27 10:25:00,29.7,29.8,29.7,29.8,41200.0,26.3036,26.3922,26.3036,26.3922,41200.0
2007-07-27 10:30:00,29.8,29.88,29.7,29.72,45500.0,26.3922,26.463,26.3036,26.3213,45500.0
2007-07-27 10:35:00,29.71,29.75,29.58,29.6,41700.0,26.3125,26.3479,26.1974,26.2151,41700.0
2007-07-27 10:40:00,29.6,29.63,29.6,29.61,17400.0,26.2151,26.2416,26.2151,26.2239,17400.0
2007-07-27 10:45:00,29.6,29.6,29.42,29.42,29900.0,26.2151,26.2151,26.0556,26.0556,29900.0
2007-07-27 10:50:00,29.43,29.51,29.36,29.5,40000.0,26.0645,26.1354,26.0025,26.1265,40000.0
2007-07-27 10:55:00,29.49,29.55,29.44,29.55,18300.0,26.1176,26.1708,26.0734,26.1708,18300.0
2007-07-27 11:00:00,29.55,29.58,29.44,29.45,33500.0,26.1708,26.1974,26.0734,26.0822,33500.0
2007-07-27 11:05:00,29.45,29.52,29.4,29.52,39700.0,26.0822,26.1442,26.0379,26.1442,39700.0
2007-07-27 11:10:00,29.51,29.55,29.5,29.52,9600.0,26.1354,26.1708,26.1265,26.1442,9600.0
2007-07-27 11:15:00,29.52,29.52,29.42,29.43,10800.0,26.1442,26.1442,26.0556,26.0645,10800.0
2007-07-27 11:20:00,29.47,29.48,29.42,29.44,28600.0,26.0999,26.1088,26.0556,26.0734,28600.0
2007-07-27 11:25:00,29.45,29.45,29.32,29.37,47000.0,26.0822,26.0822,25.9671,26.0114,47000.0
2007-07-27 11:30:00,29.37,29.41,29.34,29.39,25700.0,26.0114,26.0468,25.9848,26.0291,25700.0
2007-07-27 11:35:00,29.38,29.38,29.32,29.37,24300.0,26.0202,26.0202,25.9671,26.0114,24300.0
2007-07-27 11:40:00,29.37,29.46,29.34,29.43,41000.0,26.0114,26.0911,25.9848,26.0645,41000.0
2007-07-27 11:45:00,29.44,29.44,29.38,29.38,36400.0,26.0734,26.0734,26.0202,26.0202,36400.0
2007-07-27 11:50:00,29.36,29.37,29.26,29.27,30600.0,26.0025,26.0114,25.9139,25.9228,30600.0
2007-07-27 11:55:00,29.28,29.39,29.27,29.32,41000.0,25.9317,26.0291,25.9228,25.9671,41000.0
2007-07-27 12:00:00,29.32,29.34,29.29,29.29,27300.0,25.9671,25.9848,25.9405,25.9405,27300.0
2007-07-27 12:05:00,29.28,29.29,29.24,29.27,40900.0,25.9317,25.9405,25.8962,25.9228,40900.0
2007-07-27 12:10:00,29.27,29.31,29.23,29.28,27200.0,25.9228,25.9582,25.8874,25.9317,27200.0
2007-07-27 12:15:00,29.29,29.39,29.24,29.37,39100.0,25.9405,26.0291,25.8962,26.0114,39100.0
2007-07-27 12:20:00,29.37,29.38,29.29,29.3,19900.0,26.0114,26.0202,25.9405,25.9494,19900.0
2007-07-27 12:25:00,29.3,29.33,29.27,29.32,17900.0,25.9494,25.9759,25.9228,25.9671,17900.0
2007-07-27 12:30:00,29.34,29.35,29.1,29.1,45600.0,25.9848,25.9937,25.7722,25.7722,45600.0
2007-07-27 12:35:00,29.11,29.19,29.09,29.19,25000.0,25.7811,25.852,25.7634,25.852,25000.0
2007-07-27 12:40:00,29.19,29.42,29.19,29.4,45000.0,25.852,26.0556,25.852,26.0379,45000.0
2007-07-27 12:45:00,29.38,29.38,29.25,29.27,16400.0,26.0202,26.0202,25.9051,25.9228,16400.0
2007-07-27 12:50:00,29.27,29.3,29.23,29.23,8600.0,25.9228,25.9494,25.8874,25.8874,8600.0
2007-07-27 12:55:00,29.22,29.22,29.14,29.18,19800.0,25.8785,25.8785,25.8077,25.8431,19800.0
2007-07-27 13:00:00,29.18,29.23,29.16,29.23,13200.0,25.8431,25.8874,25.8254,25.8874,13200.0
2007-07-27 13:05:00,29.24,29.28,29.23,29.27,16400.0,25.8962,25.9317,25.8874,25.9228,16400.0
2007-07-27 13:10:00,29.25,29.25,29.18,29.2,12600.0,25.9051,25.9051,25.8431,25.8608,12600.0
2007-07-27 13:15:00,29.2,29.35,29.2,29.35,40500.0,25.8608,25.9937,25.8608,25.9937,40500.0
2007-07-27 13:20:00,29.35,29.35,29.23,29.24,20300.0,25.9937,25.9937,25.8874,25.8962,20300.0
2007-07-27 13:25:00,29.25,29.25,29.16,29.17,19800.0,25.9051,25.9051,25.8254,25.8342,19800.0
2007-07-27 13:30:00,29.17,29.18,29.13,29.13,21300.0,25.8342,25.8431,25.7988,25.7988,21300.0
2007-07-27 13:35:00,29.14,29.25,29.14,29.25,31600.0,25.8077,25.9051,25.8077,25.9051,31600.0
2007-07-27 13:40:00,29.25,29.33,29.25,29.31,16700.0,25.9051,25.9759,25.9051,25.9582,16700.0
2007-07-27 13:45:00,29.31,29.33,29.29,29.32,10100.0,25.9582,25.9759,25.9405,25.9671,10100.0
2007-07-27 13:50:00,29.31,29.36,29.31,29.33,24600.0,25.9582,26.0025,25.9582,25.9759,24600.0
2007-07-27 13:55:00,29.33,29.34,29.29,29.33,12700.0,25.9759,25.9848,25.9405,25.9759,12700.0
2007-07-27 14:00:00,29.33,29.34,29.3,29.32,21800.0,25.9759,25.9848,25.9494,25.9671,21800.0
2007-07-27 14:05:00,29.33,29.33,29.27,29.31,24300.0,25.9759,25.9759,25.9228,25.9582,24300.0
2007-07-27 14:10:00,29.3,29.3,29.21,29.22,38500.0,25.9494,25.9494,25.8697,25.8785,38500.0
2007-07-27 14:15:00,29.25,29.31,29.23,29.31,44200.0,25.9051,25.9582,25.8874,25.9582,44200.0
2007-07-27 14:20:00,29.3,29.3,29.24,29.27,10700.0,25.9494,25.9494,25.8962,25.9228,10700.0
2007-07-27 14:25:00,29.26,29.26,29.16,29.19,32600.0,25.9139,25.9139,25.8254,25.852,32600.0
2007-07-27 14:30:00,29.19,29.23,29.17,29.23,32100.0,25.852,25.8874,25.8342,25.8874,32100.0
2007-07-27 14:35:00,29.24,29.31,29.23,29.3,25500.0,25.8962,25.9582,25.8874,25.9494,25500.0
2007-07-27 14:40:00,29.3,29.38,29.29,29.32,38100.0,25.9494,26.0202,25.9405,25.9671,38100.0
2007-07-27 14:45:00,29.31,29.36,29.3,29.32,40400.0,25.9582,26.0025,25.9494,25.9671,40400.0
2007-07-27 14:50:00,29.32,29.43,29.29,29.42,54500.0,25.9671,26.0645,25.9405,26.0556,54500.0
2007-07-27 14:55:00,29.41,29.41,29.34,29.35,34500.0,26.0468,26.0468,25.9848,25.9937,34500.0
2007-07-27 15:00:00,29.34,29.34,29.25,29.32,40000.0,25.9848,25.9848,25.9051,25.9671,40000.0
2007-07-27 15:05:00,29.31,29.34,29.27,29.28,30700.0,25.9582,25.9848,25.9228,25.9317,30700.0
2007-07-27 15:10:00,29.29,29.35,29.26,29.35,37900.0,25.9405,25.9937,25.9139,25.9937,37900.0
2007-07-27 15:15:00,29.34,29.35,29.22,29.27,58700.0,25.9848,25.9937,25.8785,25.9228,58700.0
2007-07-27 15:20:00,29.27,29.31,29.24,29.3,46300.0,25.9228,25.9582,25.8962,25.9494,46300.0
2007-07-27 15:25:00,29.29,29.32,29.27,29.29,36400.0,25.9405,25.9671,25.9228,25.9405,36400.0
2007-07-27 15:30:00,29.28,29.33,29.27,29.32,34500.0,25.9317,25.9759,25.9228,25.9671,34500.0
2007-07-27 15:35:00,29.31,29.31,29.21,29.25,49700.0,25.9582,25.9582,25.8697,25.9051,49700.0
2007-07-27 15:40:00,29.25,29.26,29.14,29.15,51600.0,25.9051,25.9139,25.8077,25.8165,51600.0
2007-07-27 15:45:00,29.15,29.15,29.1,29.1,75300.0,25.8165,25.8165,25.7722,25.7722,75300.0
2007-07-27 15:50:00,29.09,29.12,29.03,29.07,88200.0,25.7634,25.79,25.7102,25.7457,88200.0
2007-07-27 15:55:00,29.07,29.1,28.99,28.99,144700.0,25.7457,25.7722,25.6748,25.6748,144700.0
2007-07-30 09:30:00,28.96,29.11,28.91,28.97,41300.0,25.6483,25.7811,25.604,25.6571,41300.0
2007-07-30 09:35:00,28.93,28.97,28.81,28.83,47700.0,25.6217,25.6571,25.5154,25.5331,47700.0
2007-07-30 09:40:00,28.82,28.87,28.76,28.87,62600.0,25.5243,25.5685,25.4711,25.5685,62600.0
2007-07-30 09:45:00,28.88,29.01,28.88,28.96,37400.0,25.5774,25.6925,25.5774,25.6483,37400.0
2007-07-30 09:50:00,28.98,28.98,28.91,28.95,47100.0,25.666,25.666,25.604,25.6394,47100.0
2007-07-30 09:55:00,28.94,29.12,28.94,29.1,54500.0,25.6305,25.79,25.6305,25.7722,54500.0
2007-07-30 10:00:00,29.09,29.19,29.04,29.05,27200.0,25.7634,25.852,25.7191,25.728,27200.0
2007-07-30 10:05:00,29.06,29.1,28.94,28.99,33500.0,25.7368,25.7722,25.6305,25.6748,33500.0
2007-07-30 10:10:00,28.99,29.06,28.98,28.98,33900.0,25.6748,25.7368,25.666,25.666,33900.0
2007-07-30 10:15:00,28.97,29.09,28.95,29.09,48500.0,25.6571,25.7634,25.6394,25.7634,48500.0
2007-07-30 10:20:00,29.08,29.2,29.08,29.15,61800.0,25.7545,25.8608,25.7545,25.8165,61800.0
2007-07-30 10:25:00,29.14,29.14,29.04,29.06,19200.0,25.8077,25.8077,25.7191,25.7368,19200.0
2007-07-30 10:30:00,29.05,29.07,28.96,29.05,28500.0,25.728,25.7457,25.6483,25.728,28500.0
2007-07-30 10:35:00,29.05,29.06,28.99,29.04,26800.0,25.728,25.7368,25.6748,25.7191,26800.0
2007-07-30 10:40:00,29.04,29.08,28.97,29.05,19600.0,25.7191,25.7545,25.6571,25.728,19600.0
2007-07-30 10:45:00,29.04,29.06,28.96,29.01,37400.0,25.7191,25.7368,25.6483,25.6925,37400.0
2007-07-30 10:50:00,29.01,29.02,28.95,28.96,18500.0,25.6925,25.7014,25.6394,25.6483,18500.0
2007-07-30 10:55:00,28.96,28.98,28.89,28.9,20600.0,25.6483,25.666,25.5863,25.5951,20600.0
2007-07-30 11:00:00,28.9,28.99,28.9,28.92,30300.0,25.5951,25.6748,25.5951,25.6128,30300.0
2007-07-30 11:05:00,28.92,28.92,28.82,28.87,31700.0,25.6128,25.6128,25.5243,25.5685,31700.0
2007-07-30 11:10:00,28.87,28.87,28.78,28.83,21100.0,25.5685,25.5685,25.4888,25.5331,21100.0
2007-07-30 11:15:00,28.82,28.85,28.79,28.83,22000.0,25.5243,25.5508,25.4977,25.5331,22000.0
2007-07-30 11:20:00,28.83,28.88,28.79,28.81,32500.0,25.5331,25.5774,25.4977,25.5154,32500.0
2007-07-30 11:25:00,28.8,28.84,28.76,28.84,36600.0,25.5065,25.542,25.4711,25.542,36600.0
2007-07-30 11:30:00,28.85,28.85,28.75,28.75,24800.0,25.5508,25.5508,25.4623,25.4623,24800.0
2007-07-30 11:35:00,28.75,28.83,28.75,28.82,24100.0,25.4623,25.5331,25.4623,25.5243,24100.0
2007-07-30 11:40:00,28.83,28.83,28.77,28.82,20900.0,25.5331,25.5331,25.48,25.5243,20900.0
2007-07-30 11:45:00,28.82,28.93,28.81,28.87,33700.0,25.5243,25.6217,25.5154,25.5685,33700.0
2007-07-30 11:50:00,28.88,28.93,28.87,28.93,16500.0,25.5774,25.6217,25.5685,25.6217,16500.0
2007-07-30 11:55:00,28.92,28.92,28.9,28.9,6800.0,25.6128,25.6128,25.5951,25.5951,6800.0
2007-07-30 12:00:00,28.9,28.91,28.88,28.89,19500.0,25.5951,25.604,25.5774,25.5863,19500.0
2007-07-30 12:05:00,28.89,28.96,28.89,28.93,57300.0,25.5863,25.6483,25.5863,25.6217,57300.0
2007-07-30 12:10:00,28.93,28.93,28.87,28.87,17900.0,25.6217,25.6217,25.5685,25.5685,17900.0
2007-07-30 12:15:00,28.87,28.9,28.83,28.88,22300.0,25.5685,25.5951,25.5331,25.5774,22300.0
2007-07-30 12:20:00,28.87,28.89,28.85,28.89,16100.0,25.5685,25.5863,25.5508,25.5863,16100.0
2007-07-30 12:25:00,28.89,28.93,28.89,28.92,11500.0,25.5863,25.6217,25.5863,25.6128,11500.0
2007-07-30 12:30:00,28.92,28.96,28.92,28.94,10600.0,25.6128,25.6483,25.6128,25.6305,10600.0
2007-07-30 12:35:00,28.93,28.95,28.9,28.95,15700.0,25.6217,25.6394,25.5951,25.6394,15700.0
2007-07-30 12:40:00,28.95,28.96,28.91,28.91,22300.0,25.6394,25.6483,25.604,25.604,22300.0
2007-07-30 12:45:00,28.91,28.95,28.9,28.94,9800.0,25.604,25.6394,25.5951,25.6305,9800.0
2007-07-30 12:50:00,28.94,29.05,28.94,28.99,41100.0,25.6305,25.728,25.6305,25.6748,41100.0
2007-07-30 12:55:00,28.99,28.99,28.91,28.93,24600.0,25.6748,25.6748,25.604,25.6217,24600.0
2007-07-30 13:00:00,28.93,28.95,28.92,28.95,21400.0,25.6217,25.6394,25.6128,25.6394,21400.0
2007-07-30 13:05:00,28.95,29.05,28.95,29.02,44600.0,25.6394,25.728,25.6394,25.7014,44600.0
2007-07-30 13:10:00,29.02,29.02,28.93,28.93,26700.0,25.7014,25.7014,25.6217,25.6217,26700.0
2007-07-30 13:15:00,28.93,28.94,28.92,28.93,28700.0,25.6217,25.6305,25.6128,25.6217,28700.0
2007-07-30 13:20:00,28.93,28.94,28.92,28.93,19100.0,25.6217,25.6305,25.6128,25.6217,19100.0
2007-07-30 13:25:00,28.93,28.94,28.89,28.9,66200.0,25.6217,25.6305,25.5863,25.5951,66200.0
2007-07-30 13:30:00,28.9,28.9,28.82,28.86,27000.0,25.5951,25.5951,25.5243,25.5597,27000.0
2007-07-30 13:35:00,28.86,28.89,28.86,28.88,12800.0,25.5597,25.5863,25.5597,25.5774,12800.0
2007-07-30 13:40:00,28.88,29.0,28.88,29.0,40700.0,25.5774,25.6837,25.5774,25.6837,40700.0
2007-07-30 13:45:00,29.01,29.07,29.01,29.06,24200.0,25.6925,25.7457,25.6925,25.7368,24200.0
2007-07-30 13:50:00,29.06,29.06,28.97,28.99,21200.0,25.7368,25.7368,25.6571,25.6748,21200.0
2007-07-30 13:55:00,28.99,29.02,28.96,29.0,20500.0,25.6748,25.7014,25.6483,25.6837,20500.0
2007-07-30 14:00:00,29.0,29.02,28.98,29.02,29800.0,25.6837,25.7014,25.666,25.7014,29800.0
2007-07-30 14:05:00,29.03,29.03,28.97,29.0,29500.0,25.7102,25.7102,25.6571,25.6837,29500.0
2007-07-30 14:10:00,29.0,29.05,28.97,29.02,29700.0,25.6837,25.728,25.6571,25.7014,29700.0
2007-07-30 14:15:00,29.01,29.06,29.01,29.04,29000.0,25.6925,25.7368,25.6925,25.7191,29000.0
2007-07-30 14:20:00,29.04,29.06,29.02,29.02,15900.0,25.7191,25.7368,25.7014,25.7014,15900.0
2007-07-30 14:25:00,29.02,29.06,29.0,29.02,26800.0,25.7014,25.7368,25.6837,25.7014,26800.0
2007-07-30 14:30:00,29.03,29.03,29.0,29.0,39700.0,25.7102,25.7102,25.6837,25.6837,39700.0
2007-07-30 14:35:00,29.0,29.02,28.99,29.0,50600.0,25.6837,25.7014,25.6748,25.6837,50600.0
2007-07-30 14:40:00,29.0,29.01,28.99,29.0,68300.0,25.6837,25.6925,25.6748,25.6837,68300.0
2007-07-30 14:45:00,29.0,29.0,28.94,28.96,85900.0,25.6837,25.6837,25.6305,25.6483,85900.0
2007-07-30 14:50:00,28.95,29.01,28.95,29.0,52500.0,25.6394,25.6925,25.6394,25.6837,52500.0
2007-07-30 14:55:00,29.0,29.0,28.98,28.98,24000.0,25.6837,25.6837,25.666,25.666,24000.0
2007-07-30 15:00:00,28.98,29.0,28.96,29.0,70000.0,25.666,25.6837,25.6483,25.6837,70000.0
2007-07-30 15:05:00,29.0,29.04,29.0,29.04,68200.0,25.6837,25.7191,25.6837,25.7191,68200.0
2007-07-30 15:10:00,29.03,29.06,29.01,29.02,41100.0,25.7102,25.7368,25.6925,25.7014,41100.0
2007-07-30 15:15:00,29.01,29.06,29.01,29.04,50600.0,25.6925,25.7368,25.6925,25.7191,50600.0
2007-07-30 15:20:00,29.05,29.06,29.05,29.06,36000.0,25.728,25.7368,25.728,25.7368,36000.0
2007-07-30 15:25:00,29.06,29.09,29.05,29.06,43800.0,25.7368,25.7634,25.728,25.7368,43800.0
2007-07-30 15:30:00,29.05,29.08,29.03,29.07,58800.0,25.728,25.7545,25.7102,25.7457,58800.0
2007-07-30 15:35:00,29.07,29.07,29.05,29.06,19800.0,25.7457,25.7457,25.728,25.7368,19800.0
2007-07-30 15:40:00,29.06,29.13,29.06,29.09,108100.0,25.7368,25.7988,25.7368,25.7634,108100.0
2007-07-30 15:45:00,29.09,29.1,29.0,29.0,118600.0,25.7634,25.7722,25.6837,25.6837,118600.0
2007-07-30 15:50:00,29.0,29.01,28.94,28.94,70700.0,25.6837,25.6925,25.6305,25.6305,70700.0
2007-07-30 15:55:00,28.95,29.04,28.94,29.04,109600.0,25.6394,25.7191,25.6305,25.7191,109600.0
2007-07-31 09:30:00,28.99,29.25,28.97,28.97,48000.0,25.6748,25.9051,25.6571,25.6571,48000.0
2007-07-31 09:35:00,28.97,29.03,28.97,29.0,21800.0,25.6571,25.7102,25.6571,25.6837,21800.0
2007-07-31 09:40:00,29.01,29.14,29.01,29.11,35300.0,25.6925,25.8077,25.6925,25.7811,35300.0
2007-07-31 09:45:00,29.11,29.16,29.09,29.13,51400.0,25.7811,25.8254,25.7634,25.7988,51400.0
2007-07-31 09:50:00,29.12,29.31,29.1,29.26,81200.0,25.79,25.9582,25.7722,25.9139,81200.0
2007-07-31 09:55:00,29.27,29.27,29.18,29.24,25100.0,25.9228,25.9228,25.8431,25.8962,25100.0
2007-07-31 10:00:00,29.25,29.34,29.25,29.29,48000.0,25.9051,25.9848,25.9051,25.9405,48000.0
2007-07-31 10:05:00,29.29,29.33,29.28,29.3,32600.0,25.9405,25.9759,25.9317,25.9494,32600.0
2007-07-31 10:10:00,29.32,29.34,29.26,29.27,35000.0,25.9671,25.9848,25.9139,25.9228,35000.0
2007-07-31 10:15:00,29.28,29.29,29.19,29.27,28200.0,25.9317,25.9405,25.852,25.9228,28200.0
2007-07-31 10:20:00,29.27,29.31,29.27,29.3,37200.0,25.9228,25.9582,25.9228,25.9494,37200.0
2007-07-31 10:25:00,29.3,29.36,29.29,29.3,38300.0,25.9494,26.0025,25.9405,25.9494,38300.0
2007-07-31 10:30:00,29.3,29.38,29.29,29.38,92200.0,25.9494,26.0202,25.9405,26.0202,92200.0
2007-07-31 10:35:00,29.38,29.42,29.38,29.38,49700.0,26.0202,26.0556,26.0202,26.0202,49700.0
2007-07-31 10:40:00,29.38,29.38,29.34,29.35,24200.0,26.0202,26.0202,25.9848,25.9937,24200.0
2007-07-31 10:45:00,29.36,29.4,29.33,29.37,53900.0,26.0025,26.0379,25.9759,26.0114,53900.0
2007-07-31 10:50:00,29.36,29.36,29.2,29.21,59100.0,26.0025,26.0025,25.8608,25.8697,59100.0
2007-07-31 10:55:00,29.21,29.27,29.2,29.25,27600.0,25.8697,25.9228,25.8608,25.9051,27600.0
2007-07-31 11:00:00,29.24,29.32,29.21,29.29,40700.0,25.8962,25.9671,25.8697,25.9405,40700.0
2007-07-31 11:05:00,29.29,29.33,29.25,29.25,105800.0,25.9405,25.9759,25.9051,25.9051,105800.0
2007-07-31 11:10:00,29.25,29.33,29.25,29.28,16300.0,25.9051,25.9759,25.9051,25.9317,16300.0
2007-07-31 11:15:00,29.29,29.32,29.26,29.26,47300.0,25.9405,25.9671,25.9139,25.9139,47300.0
2007-07-31 11:20:00,29.26,29.26,29.16,29.16,12200.0,25.9139,25.9139,25.8254,25.8254,12200.0
2007-07-31 11:25:00,29.17,29.24,29.17,29.21,19500.0,25.8342,25.8962,25.8342,25.8697,19500.0
2007-07-31 11:30:00,29.22,29.24,29.22,29.23,16400.0,25.8785,25.8962,25.8785,25.8874,16400.0
2007-07-31 11:35:00,29.24,29.24,29.18,29.19,12100.0,25.8962,25.8962,25.8431,25.852,12100.0
2007-07-31 11:40:00,29.19,29.19,29.13,29.13,18700.0,25.852,25.852,25.7988,25.7988,18700.0
2007-07-31 11:45:00,29.13,29.19,29.12,29.15,25500.0,25.7988,25.852,25.79,25.8165,25500.0
2007-07-31 11:50:00,29.16,29.26,29.16,29.24,32800.0,25.8254,25.9139,25.8254,25.8962,32800.0
2007-07-31 11:55:00,29.25,29.29,29.23,29.26,35000.0,25.9051,25.9405,25.8874,25.9139,35000.0
2007-07-31 12:00:00,29.26,29.26,29.14,29.14,26500.0,25.9139,25.9139,25.8077,25.8077,26500.0
2007-07-31 12:05:00,29.15,29.22,29.12,29.22,36200.0,25.8165,25.8785,25.79,25.8785,36200.0
2007-07-31 12:10:00,29.23,29.28,29.22,29.22,18500.0,25.8874,25.9317,25.8785,25.8785,18500.0
2007-07-31 12:15:00,29.22,29.27,29.21,29.21,18400.0,25.8785,25.9228,25.8697,25.8697,18400.0
2007-07-31 12:20:00,29.21,29.3,29.2,29.29,21400.0,25.8697,25.9494,25.8608,25.9405,21400.0
2007-07-31 12:25:00,29.3,29.3,29.18,29.22,22000.0,25.9494,25.9494,25.8431,25.8785,22000.0
2007-07-31 12:30:00,29.23,29.26,29.12,29.13,29200.0,25.8874,25.9139,25.79,25.7988,29200.0
2007-07-31 12:35:00,29.14,29.17,29.13,29.17,18200.0,25.8077,25.8342,25.7988,25.8342,18200.0
2007-07-31 12:40:00,29.16,29.19,29.14,29.17,19900.0,25.8254,25.852,25.8077,25.8342,19900.0
2007-07-31 12:45:00,29.17,29.2,29.17,29.18,6500.0,25.8342,25.8608,25.8342,25.8431,6500.0
2007-07-31 12:50:00,29.18,29.18,29.15,29.15,6900.0,25.8431,25.8431,25.8165,25.8165,6900.0
2007-07-31 12:55:00,29.15,29.15,29.13,29.13,8800.0,25.8165,25.8165,25.7988,25.7988,8800.0
2007-07-31 13:00:00,29.14,29.18,29.13,29.18,16200.0,25.8077,25.8431,25.7988,25.8431,16200.0
2007-07-31 13:05:00,29.18,29.19,29.1,29.12,28600.0,25.8431,25.852,25.7722,25.79,28600.0
2007-07-31 13:10:00,29.13,29.22,29.12,29.19,16400.0,25.7988,25.8785,25.79,25.852,16400.0
2007-07-31 13:15:00,29.18,29.19,29.15,29.16,13700.0,25.8431,25.852,25.8165,25.8254,13700.0
2007-07-31 13:20:00,29.16,29.17,29.14,29.16,10200.0,25.8254,25.8342,25.8077,25.8254,10200.0
2007-07-31 13:25:00,29.16,29.16,29.07,29.08,16900.0,25.8254,25.8254,25.7457,25.7545,16900.0
2007-07-31 13:30:00,29.08,29.12,29.08,29.09,34400.0,25.7545,25.79,25.7545,25.7634,34400.0
2007-07-31 13:35:00,29.1,29.14,29.09,29.14,20400.0,25.7722,25.8077,25.7634,25.8077,20400.0
2007-07-31 13:40:00,29.13,29.15,29.05,29.05,27000.0,25.7988,25.8165,25.728,25.728,27000.0
2007-07-31 13:45:00,29.05,29.12,29.02,29.11,32700.0,25.728,25.79,25.7014,25.7811,32700.0
2007-07-31 13:50:00,29.11,29.11,29.0,29.07,52300.0,25.7811,25.7811,25.6837,25.7457,52300.0
2007-07-31 13:55:00,29.08,29.18,29.06,29.18,31000.0,25.7545,25.8431,25.7368,25.8431,31000.0
2007-07-31 14:00:00,29.18,29.23,29.17,29.22,37400.0,25.8431,25.8874,25.8342,25.8785,37400.0
2007-07-31 14:05:00,29.21,29.23,29.19,29.19,25900.0,25.8697,25.8874,25.852,25.852,25900.0
2007-07-31 14:10:00,29.19,29.2,29.17,29.2,18700.0,25.852,25.8608,25.8342,25.8608,18700.0
2007-07-31 14:15:00,29.21,29.25,29.19,29.19,41100.0,25.8697,25.9051,25.852,25.852,41100.0
2007-07-31 14:20:00,29.2,29.21,29.05,29.08,53100.0,25.8608,25.8697,25.728,25.7545,53100.0
2007-07-31 14:25:00,29.08,29.08,29.01,29.04,29700.0,25.7545,25.7545,25.6925,25.7191,29700.0
2007-07-31 14:30:00,29.04,29.04,28.88,28.96,63300.0,25.7191,25.7191,25.5774,25.6483,63300.0
2007-07-31 14:35:00,28.96,28.97,28.87,28.92,67900.0,25.6483,25.6571,25.5685,25.6128,67900.0
2007-07-31 14:40:00,28.92,28.98,28.91,28.92,77800.0,25.6128,25.666,25.604,25.6128,77800.0
2007-07-31 14:45:00,28.92,28.93,28.8,28.91,83600.0,25.6128,25.6217,25.5065,25.604,83600.0
2007-07-31 14:50:00,28.93,28.93,28.8,28.89,101600.0,25.6217,25.6217,25.5065,25.5863,101600.0
2007-07-31 14:55:00,28.89,28.93,28.86,28.86,64400.0,25.5863,25.6217,25.5597,25.5597,64400.0
2007-07-31 15:00:00,28.86,28.96,28.86,28.94,31200.0,25.5597,25.6483,25.5597,25.6305,31200.0
2007-07-31 15:05:00,28.93,28.95,28.9,28.94,39300.0,25.6217,25.6394,25.5951,25.6305,39300.0
2007-07-31 15:10:00,28.94,28.94,28.9,28.91,18300.0,25.6305,25.6305,25.5951,25.604,18300.0
2007-07-31 15:15:00,28.91,28.94,28.87,28.94,37400.0,25.604,25.6305,25.5685,25.6305,37400.0
2007-07-31 15:20:00,28.93,29.01,28.92,28.97,43000.0,25.6217,25.6925,25.6128,25.6571,43000.0
2007-07-31 15:25:00,28.97,28.98,28.91,28.92,40200.0,25.6571,25.666,25.604,25.6128,40200.0
2007-07-31 15:30:00,28.92,28.93,28.8,28.82,62500.0,25.6128,25.6217,25.5065,25.5243,62500.0
2007-07-31 15:35:00,28.83,28.89,28.77,28.86,70400.0,25.5331,25.5863,25.48,25.5597,70400.0
2007-07-31 15:40:00,28.86,28.86,28.78,28.8,72300.0,25.5597,25.5597,25.4888,25.5065,72300.0
2007-07-31 15:45:00,28.8,28.83,28.69,28.78,98000.0,25.5065,25.5331,25.4091,25.4888,98000.0
2007-07-31 15:50:00,28.78,28.82,28.71,28.72,83500.0,25.4888,25.5243,25.4268,25.4357,83500.0
2007-07-31 15:55:00,28.72,28.73,28.64,28.64,208700.0,25.4357,25.4446,25.3648,25.3648,208700.0
2007-08-01 09:30:00,28.64,28.92,28.5,28.92,46700.0,25.3648,25.6128,25.2409,25.6128,46700.0
2007-08-01 09:35:00,28.92,28.99,28.66,28.68,41500.0,25.6128,25.6748,25.3826,25.4003,41500.0
2007-08-01 09:40:00,28.67,28.68,28.5,28.58,64500.0,25.3914,25.4003,25.2409,25.3117,64500.0
2007-08-01 09:45:00,28.58,28.62,28.43,28.49,63000.0,25.3117,25.3471,25.1789,25.232,63000.0
2007-08-01 09:50:00,28.51,28.88,28.5,28.87,115800.0,25.2497,25.5774,25.2409,25.5685,115800.0
2007-08-01 09:55:00,28.86,28.88,28.71,28.75,52400.0,25.5597,25.5774,25.4268,25.4623,52400.0
2007-08-01 10:00:00,28.76,29.0,28.66,28.73,87500.0,25.4711,25.6837,25.3826,25.4446,87500.0
2007-08-01 10:05:00,28.72,28.81,28.56,28.74,53200.0,25.4357,25.5154,25.294,25.4534,53200.0
2007-08-01 10:10:00,28.75,28.85,28.75,28.75,79000.0,25.4623,25.5508,25.4623,25.4623,79000.0
2007-08-01 10:15:00,28.74,28.85,28.69,28.81,146400.0,25.4534,25.5508,25.4091,25.5154,146400.0
2007-08-01 10:20:00,28.8,28.83,28.71,28.77,16900.0,25.5065,25.5331,25.4268,25.48,16900.0
2007-08-01 10:25:00,28.78,28.8,28.63,28.67,45200.0,25.4888,25.5065,25.356,25.3914,45200.0
2007-08-01 10:30:00,28.67,28.73,28.6,28.7,35300.0,25.3914,25.4446,25.3294,25.418,35300.0
2007-08-01 10:35:00,28.67,28.68,28.48,28.5,45300.0,25.3914,25.4003,25.2231,25.2409,45300.0
2007-08-01 10:40:00,28.51,28.64,28.48,28.5,31300.0,25.2497,25.3648,25.2231,25.2409,31300.0
2007-08-01 10:45:00,28.49,28.53,28.4,28.5,46900.0,25.232,25.2674,25.1523,25.2409,46900.0
2007-08-01 10:50:00,28.51,28.78,28.51,28.62,48700.0,25.2497,25.4888,25.2497,25.3471,48700.0
2007-08-01 10:55:00,28.62,28.7,28.51,28.51,46100.0,25.3471,25.418,25.2497,25.2497,46100.0
2007-08-01 11:00:00,28.51,28.58,28.43,28.51,29800.0,25.2497,25.3117,25.1789,25.2497,29800.0
2007-08-01 11:05:00,28.52,28.58,28.48,28.51,19700.0,25.2586,25.3117,25.2231,25.2497,19700.0
2007-08-01 11:10:00,28.52,28.6,28.5,28.55,28300.0,25.2586,25.3294,25.2409,25.2851,28300.0
2007-08-01 11:15:00,28.53,28.64,28.48,28.64,28700.0,25.2674,25.3648,25.2231,25.3648,28700.0
2007-08-01 11:20:00,28.63,28.69,28.58,28.6,27500.0,25.356,25.4091,25.3117,25.3294,27500.0
2007-08-01 11:25:00,28.59,28.59,28.49,28.51,21600.0,25.3206,25.3206,25.232,25.2497,21600.0
2007-08-01 11:30:00,28.51,28.62,28.51,28.62,17500.0,25.2497,25.3471,25.2497,25.3471,17500.0
2007-08-01 11:35:00,28.61,28.7,28.61,28.67,20000.0,25.3383,25.418,25.3383,25.3914,20000.0
2007-08-01 11:40:00,28.66,28.73,28.63,28.7,16800.0,25.3826,25.4446,25.356,25.418,16800.0
2007-08-01 11:45:00,28.71,28.75,28.68,28.68,17900.0,25.4268,25.4623,25.4003,25.4003,17900.0
2007-08-01 11:50:00,28.69,28.74,28.68,28.74,13600.0,25.4091,25.4534,25.4003,25.4534,13600.0
2007-08-01 11:55:00,28.74,28.89,28.74,28.86,36300.0,25.4534,25.5863,25.4534,25.5597,36300.0
2007-08-01 12:00:00,28.87,28.87,28.76,28.76,12800.0,25.5685,25.5685,25.4711,25.4711,12800.0
2007-08-01 12:05:00,28.76,28.84,28.76,28.84,12100.0,25.4711,25.542,25.4711,25.542,12100.0
2007-08-01 12:10:00,28.84,28.88,28.8,28.87,18100.0,25.542,25.5774,25.5065,25.5685,18100.0
2007-08-01 12:15:00,28.87,28.94,28.87,28.89,20900.0,25.5685,25.6305,25.5685,25.5863,20900.0
2007-08-01 12:20:00,28.9,28.92,28.8,28.8,10900.0,25.5951,25.6128,25.5065,25.5065,10900.0
2007-08-01 12:25:00,28.79,28.91,28.79,28.91,17000.0,25.4977,25.604,25.4977,25.604,17000.0
2007-08-01 12:30:00,28.91,28.97,28.89,28.93,23900.0,25.604,25.6571,25.5863,25.6217,23900.0
2007-08-01 12:35:00,28.93,28.96,28.92,28.95,44700.0,25.6217,25.6483,25.6128,25.6394,44700.0
2007-08-01 12:40:00,28.95,28.95,28.89,28.89,33500.0,25.6394,25.6394,25.5863,25.5863,33500.0
2007-08-01 12:45:00,28.89,28.97,28.89,28.92,13200.0,25.5863,25.6571,25.5863,25.6128,13200.0
2007-08-01 12:50:00,28.91,28.91,28.85,28.88,23600.0,25.604,25.604,25.5508,25.5774,23600.0
2007-08-01 12:55:00,28.88,28.92,28.87,28.9,6800.0,25.5774,25.6128,25.5685,25.5951,6800.0
2007-08-01 13:00:00,28.89,28.92,28.83,28.86,54500.0,25.5863,25.6128,25.5331,25.5597,54500.0
2007-08-01 13:05:00,28.86,28.87,28.81,28.86,30600.0,25.5597,25.5685,25.5154,25.5597,30600.0
2007-08-01 13:10:00,28.84,28.85,28.76,28.76,23600.0,25.542,25.5508,25.4711,25.4711,23600.0
2007-08-01 13:15:00,28.77,28.83,28.76,28.79,48600.0,25.48,25.5331,25.4711,25.4977,48600.0
2007-08-01 13:20:00,28.78,28.82,28.66,28.68,52200.0,25.4888,25.5243,25.3826,25.4003,52200.0
2007-08-01 13:25:00,28.69,28.81,28.68,28.73,31400.0,25.4091,25.5154,25.4003,25.4446,31400.0
2007-08-01 13:30:00,28.73,28.84,28.73,28.82,35100.0,25.4446,25.542,25.4446,25.5243,35100.0
2007-08-01 13:35:00,28.83,28.83,28.75,28.75,15500.0,25.5331,25.5331,25.4623,25.4623,15500.0
2007-08-01 13:40:00,28.75,28.85,28.75,28.76,13900.0,25.4623,25.5508,25.4623,25.4711,13900.0
2007-08-01 13:45:00,28.76,28.77,28.68,28.73,17200.0,25.4711,25.48,25.4003,25.4446,17200.0
2007-08-01 13:50:00,28.72,28.83,28.7,28.82,19600.0,25.4357,25.5331,25.418,25.5243,19600.0
2007-08-01 13:55:00,28.82,28.85,28.8,28.84,13100.0,25.5243,25.5508,25.5065,25.542,13100.0
2007-08-01 14:00:00,28.83,28.83,28.73,28.81,15800.0,25.5331,25.5331,25.4446,25.5154,15800.0
2007-08-01 14:05:00,28.81,28.89,28.78,28.89,13800.0,25.5154,25.5863,25.4888,25.5863,13800.0
2007-08-01 14:10:00,28.89,28.89,28.76,28.77,21400.0,25.5863,25.5863,25.4711,25.48,21400.0
2007-08-01 14:15:00,28.76,28.76,28.66,28.69,34500.0,25.4711,25.4711,25.3826,25.4091,34500.0
2007-08-01 14:20:00,28.69,28.75,28.69,28.72,14300.0,25.4091,25.4623,25.4091,25.4357,14300.0
2007-08-01 14:25:00,28.73,28.75,28.67,28.71,23800.0,25.4446,25.4623,25.3914,25.4268,23800.0
2007-08-01 14:30:00,28.7,28.8,28.7,28.77,27800.0,25.418,25.5065,25.418,25.48,27800.0
2007-08-01 14:35:00,28.77,28.79,28.69,28.7,21600.0,25.48,25.4977,25.4091,25.418,21600.0
2007-08-01 14:40:00,28.7,28.74,28.62,28.62,22800.0,25.418,25.4534,25.3471,25.3471,22800.0
2007-08-01 14:45:00,28.62,28.73,28.6,28.7,29500.0,25.3471,25.4446,25.3294,25.418,29500.0
2007-08-01 14:50:00,28.7,28.73,28.62,28.64,26000.0,25.418,25.4446,25.3471,25.3648,26000.0
2007-08-01 14:55:00,28.67,28.73,28.64,28.73,116600.0,25.3914,25.4446,25.3648,25.4446,116600.0
2007-08-01 15:00:00,28.72,28.81,28.69,28.7,112200.0,25.4357,25.5154,25.4091,25.418,112200.0
2007-08-01 15:05:00,28.72,28.72,28.6,28.65,102700.0,25.4357,25.4357,25.3294,25.3737,102700.0
2007-08-01 15:10:00,28.65,28.7,28.57,28.66,97800.0,25.3737,25.418,25.3029,25.3826,97800.0
2007-08-01 15:15:00,28.68,28.71,28.6,28.65,44800.0,25.4003,25.4268,25.3294,25.3737,44800.0
2007-08-01 15:20:00,28.64,28.65,28.54,28.58,49900.0,25.3648,25.3737,25.2763,25.3117,49900.0
2007-08-01 15:25:00,28.59,28.69,28.51,28.64,105700.0,25.3206,25.4091,25.2497,25.3648,105700.0
2007-08-01 15:30:00,28.63,28.69,28.58,28.63,81500.0,25.356,25.4091,25.3117,25.356,81500.0
2007-08-01 15:35:00,28.62,28.66,28.57,28.65,69100.0,25.3471,25.3826,25.3029,25.3737,69100.0
2007-08-01 15:40:00,28.65,28.68,28.57,28.65,193700.0,25.3737,25.4003,25.3029,25.3737,193700.0
2007-08-01 15:45:00,28.64,28.72,28.62,28.71,93400.0,25.3648,25.4357,25.3471,25.4268,93400.0
2007-08-01 15:50:00,28.7,28.72,28.64,28.72,257200.0,25.418,25.4357,25.3648,25.4357,257200.0
2007-08-01 15:55:00,28.72,28.82,28.72,28.8,365100.0,25.4357,25.5243,25.4357,25.5065,365100.0
2007-08-02 09:30:00,28.52,28.89,28.37,28.89,64400.0,25.2586,25.5863,25.1257,25.5863,64400.0
2007-08-02 09:35:00,28.86,28.97,28.76,28.8,20200.0,25.5597,25.6571,25.4711,25.5065,20200.0
2007-08-02 09:40:00,28.81,28.88,28.76,28.88,17700.0,25.5154,25.5774,25.4711,25.5774,17700.0
2007-08-02 09:45:00,28.87,28.93,28.85,28.93,19700.0,25.5685,25.6217,25.5508,25.6217,19700.0
2007-08-02 09:50:00,28.93,29.02,28.93,28.95,31700.0,25.6217,25.7014,25.6217,25.6394,31700.0
2007-08-02 09:55:00,28.98,29.09,28.94,29.04,22600.0,25.666,25.7634,25.6305,25.7191,22600.0
2007-08-02 10:00:00,29.04,29.04,28.95,28.95,18900.0,25.7191,25.7191,25.6394,25.6394,18900.0
2007-08-02 10:05:00,28.97,29.0,28.88,28.9,38300.0,25.6571,25.6837,25.5774,25.5951,38300.0
2007-08-02 10:10:00,28.89,28.93,28.81,28.89,40800.0,25.5863,25.6217,25.5154,25.5863,40800.0
2007-08-02 10:15:00,28.89,29.03,28.88,28.94,31200.0,25.5863,25.7102,25.5774,25.6305,31200.0
2007-08-02 10:20:00,28.94,29.08,28.94,29.08,32100.0,25.6305,25.7545,25.6305,25.7545,32100.0
2007-08-02 10:25:00,29.08,29.09,29.02,29.06,42700.0,25.7545,25.7634,25.7014,25.7368,42700.0
2007-08-02 10:30:00,29.07,29.16,29.04,29.14,41700.0,25.7457,25.8254,25.7191,25.8077,41700.0
2007-08-02 10:35:00,29.13,29.17,29.1,29.11,25400.0,25.7988,25.8342,25.7722,25.7811,25400.0
2007-08-02 10:40:00,29.1,29.1,28.99,29.01,69300.0,25.7722,25.7722,25.6748,25.6925,69300.0
2007-08-02 10:45:00,29.01,29.01,28.93,28.99,40900.0,25.6925,25.6925,25.6217,25.6748,40900.0
2007-08-02 10:50:00,29.0,29.01,28.96,28.99,17100.0,25.6837,25.6925,25.6483,25.6748,17100.0
2007-08-02 10:55:00,28.99,29.0,28.97,28.97,17800.0,25.6748,25.6837,25.6571,25.6571,17800.0
2007-08-02 11:00:00,28.97,28.97,28.95,28.95,33100.0,25.6571,25.6571,25.6394,25.6394,33100.0
2007-08-02 11:05:00,28.95,28.98,28.92,28.92,48100.0,25.6394,25.666,25.6128,25.6128,48100.0
2007-08-02 11:10:00,28.92,28.94,28.89,28.93,23800.0,25.6128,25.6305,25.5863,25.6217,23800.0
2007-08-02 11:15:00,28.92,29.0,28.9,28.98,34800.0,25.6128,25.6837,25.5951,25.666,34800.0
2007-08-02 11:20:00,28.98,29.02,28.98,29.02,29500.0,25.666,25.7014,25.666,25.7014,29500.0
2007-08-02 11:25:00,29.01,29.02,29.0,29.02,21900.0,25.6925,25.7014,25.6837,25.7014,21900.0
2007-08-02 11:30:00,29.01,29.03,29.01,29.02,21100.0,25.6925,25.7102,25.6925,25.7014,21100.0
2007-08-02 11:35:00,29.02,29.04,28.98,28.99,25300.0,25.7014,25.7191,25.666,25.6748,25300.0
2007-08-02 11:40:00,28.99,28.99,28.96,28.97,10800.0,25.6748,25.6748,25.6483,25.6571,10800.0
2007-08-02 11:45:00,28.97,28.97,28.94,28.95,6200.0,25.6571,25.6571,25.6305,25.6394,6200.0
2007-08-02 11:50:00,28.95,29.09,28.95,29.08,24100.0,25.6394,25.7634,25.6394,25.7545,24100.0
2007-08-02 11:55:00,29.09,29.14,29.05,29.07,49600.0,25.7634,25.8077,25.728,25.7457,49600.0
2007-08-02 12:00:00,29.09,29.1,29.04,29.04,16100.0,25.7634,25.7722,25.7191,25.7191,16100.0
2007-08-02 12:05:00,29.03,29.05,28.99,29.04,35700.0,25.7102,25.728,25.6748,25.7191,35700.0
2007-08-02 12:10:00,29.04,29.12,29.04,29.12,19100.0,25.7191,25.79,25.7191,25.79,19100.0
2007-08-02 12:15:00,29.12,29.12,29.01,29.03,29700.0,25.79,25.79,25.6925,25.7102,29700.0
2007-08-02 12:20:00,29.02,29.03,28.99,29.0,15200.0,25.7014,25.7102,25.6748,25.6837,15200.0
2007-08-02 12:25:00,29.0,29.02,28.94,28.96,17100.0,25.6837,25.7014,25.6305,25.6483,17100.0
2007-08-02 12:30:00,28.97,28.99,28.92,28.96,21100.0,25.6571,25.6748,25.6128,25.6483,21100.0
2007-08-02 12:35:00,28.96,28.99,28.94,28.98,13000.0,25.6483,25.6748,25.6305,25.666,13000.0
2007-08-02 12:40:00,28.99,29.01,28.97,28.97,21800.0,25.6748,25.6925,25.6571,25.6571,21800.0
2007-08-02 12:45:00,28.97,28.98,28.96,28.96,21700.0,25.6571,25.666,25.6483,25.6483,21700.0
2007-08-02 12:50:00,28.96,28.96,28.93,28.95,11700.0,25.6483,25.6483,25.6217,25.6394,11700.0
2007-08-02 12:55:00,28.95,28.95,28.85,28.85,49900.0,25.6394,25.6394,25.5508,25.5508,49900.0
2007-08-02 13:00:00,28.86,28.89,28.8,28.81,60200.0,25.5597,25.5863,25.5065,25.5154,60200.0
2007-08-02 13:05:00,28.81,28.82,28.74,28.8,89100.0,25.5154,25.5243,25.4534,25.5065,89100.0
2007-08-02 13:10:00,28.8,28.83,28.77,28.79,23000.0,25.5065,25.5331,25.48,25.4977,23000.0
2007-08-02 13:15:00,28.79,28.8,28.71,28.75,58800.0,25.4977,25.5065,25.4268,25.4623,58800.0
2007-08-02 13:20:00,28.74,28.75,28.69,28.73,42700.0,25.4534,25.4623,25.4091,25.4446,42700.0
2007-08-02 13:25:00,28.73,28.75,28.67,28.75,21100.0,25.4446,25.4623,25.3914,25.4623,21100.0
2007-08-02 13:30:00,28.76,28.82,28.75,28.8,79700.0,25.4711,25.5243,25.4623,25.5065,79700.0
2007-08-02 13:35:00,28.8,28.8,28.77,28.79,21500.0,25.5065,25.5065,25.48,25.4977,21500.0
2007-08-02 13:40:00,28.79,28.8,28.77,28.79,16100.0,25.4977,25.5065,25.48,25.4977,16100.0
2007-08-02 13:45:00,28.79,28.8,28.69,28.69,25600.0,25.4977,25.5065,25.4091,25.4091,25600.0
2007-08-02 13:50:00,28.69,28.75,28.69,28.74,27200.0,25.4091,25.4623,25.4091,25.4534,27200.0
2007-08-02 13:55:00,28.74,28.74,28.71,28.72,18900.0,25.4534,25.4534,25.4268,25.4357,18900.0
2007-08-02 14:00:00,28.72,28.75,28.69,28.75,78200.0,25.4357,25.4623,25.4091,25.4623,78200.0
2007-08-02 14:05:00,28.75,28.77,28.73,28.76,20400.0,25.4623,25.48,25.4446,25.4711,20400.0
2007-08-02 14:10:00,28.76,28.76,28.71,28.75,17900.0,25.4711,25.4711,25.4268,25.4623,17900.0
2007-08-02 14:15:00,28.75,28.78,28.74,28.76,53400.0,25.4623,25.4888,25.4534,25.4711,53400.0
2007-08-02 14:20:00,28.77,28.8,28.77,28.78,15800.0,25.48,25.5065,25.48,25.4888,15800.0
2007-08-02 14:25:00,28.78,28.78,28.67,28.69,47500.0,25.4888,25.4888,25.3914,25.4091,47500.0
2007-08-02 14:30:00,28.69,28.76,28.69,28.7,24500.0,25.4091,25.4711,25.4091,25.418,24500.0
2007-08-02 14:35:00,28.69,28.69,28.64,28.65,30000.0,25.4091,25.4091,25.3648,25.3737,30000.0
2007-08-02 14:40:00,28.65,28.69,28.63,28.66,23800.0,25.3737,25.4091,25.356,25.3826,23800.0
2007-08-02 14:45:00,28.66,28.7,28.64,28.7,22800.0,25.3826,25.418,25.3648,25.418,22800.0
2007-08-02 14:50:00,28.7,28.73,28.7,28.72,13500.0,25.418,25.4446,25.418,25.4357,13500.0
2007-08-02 14:55:00,28.72,28.72,28.67,28.71,32500.0,25.4357,25.4357,25.3914,25.4268,32500.0
2007-08-02 15:00:00,28.72,28.76,28.69,28.75,29000.0,25.4357,25.4711,25.4091,25.4623,29000.0
2007-08-02 15:05:00,28.76,28.77,28.69,28.76,32100.0,25.4711,25.48,25.4091,25.4711,32100.0
2007-08-02 15:10:00,28.77,28.77,28.75,28.77,19000.0,25.48,25.48,25.4623,25.48,19000.0
2007-08-02 15:15:00,28.78,28.78,28.74,28.76,17600.0,25.4888,25.4888,25.4534,25.4711,17600.0
2007-08-02 15:20:00,28.75,28.83,28.75,28.79,56600.0,25.4623,25.5331,25.4623,25.4977,56600.0
2007-08-02 15:25:00,28.8,28.94,28.79,28.91,63600.0,25.5065,25.6305,25.4977,25.604,63600.0
2007-08-02 15:30:00,28.91,28.93,28.85,28.87,52600.0,25.604,25.6217,25.5508,25.5685,52600.0
2007-08-02 15:35:00,28.87,28.88,28.75,28.81,103700.0,25.5685,25.5774,25.4623,25.5154,103700.0
2007-08-02 15:40:00,28.81,28.82,28.76,28.77,57400.0,25.5154,25.5243,25.4711,25.48,57400.0
2007-08-02 15:45:00,28.76,28.79,28.74,28.79,38600.0,25.4711,25.4977,25.4534,25.4977,38600.0
2007-08-02 15:50:00,28.79,28.86,28.73,28.75,90600.0,25.4977,25.5597,25.4446,25.4623,90600.0
2007-08-02 15:55:00,28.74,28.77,28.71,28.77,132300.0,25.4534,25.48,25.4268,25.48,132300.0
2007-08-03 09:30:00,28.78,29.08,28.67,28.97,45700.0,25.4888,25.7545,25.3914,25.6571,45700.0
2007-08-03 09:35:00,28.99,28.99,28.81,28.84,33300.0,25.6748,25.6748,25.5154,25.542,33300.0
2007-08-03 09:40:00,28.84,28.85,28.73,28.81,53500.0,25.542,25.5508,25.4446,25.5154,53500.0
2007-08-03 09:45:00,28.81,28.81,28.67,28.67,63900.0,25.5154,25.5154,25.3914,25.3914,63900.0
2007-08-03 09:50:00,28.67,28.68,28.58,28.63,23500.0,25.3914,25.4003,25.3117,25.356,23500.0
2007-08-03 09:55:00,28.67,28.72,28.46,28.58,41000.0,25.3914,25.4357,25.2054,25.3117,41000.0
2007-08-03 10:00:00,28.59,28.61,28.52,28.6,34900.0,25.3206,25.3383,25.2586,25.3294,34900.0
2007-08-03 10:05:00,28.58,28.73,28.53,28.7,44400.0,25.3117,25.4446,25.2674,25.418,44400.0
2007-08-03 10:10:00,28.69,28.71,28.61,28.62,47100.0,25.4091,25.4268,25.3383,25.3471,47100.0
2007-08-03 10:15:00,28.62,28.73,28.61,28.7,34900.0,25.3471,25.4446,25.3383,25.418,34900.0
2007-08-03 10:20:00,28.69,28.81,28.69,28.81,35600.0,25.4091,25.5154,25.4091,25.5154,35600.0
2007-08-03 10:25:00,28.81,28.82,28.76,28.79,33000.0,25.5154,25.5243,25.4711,25.4977,33000.0
2007-08-03 10:30:00,28.8,28.8,28.68,28.69,43100.0,25.5065,25.5065,25.4003,25.4091,43100.0
2007-08-03 10:35:00,28.69,28.7,28.6,28.65,34300.0,25.4091,25.418,25.3294,25.3737,34300.0
2007-08-03 10:40:00,28.65,28.69,28.54,28.57,27600.0,25.3737,25.4091,25.2763,25.3029,27600.0
2007-08-03 10:45:00,28.57,28.61,28.56,28.61,12000.0,25.3029,25.3383,25.294,25.3383,12000.0
2007-08-03 10:50:00,28.61,28.74,28.6,28.74,37500.0,25.3383,25.4534,25.3294,25.4534,37500.0
2007-08-03 10:55:00,28.74,28.75,28.7,28.7,47300.0,25.4534,25.4623,25.418,25.418,47300.0
2007-08-03 11:00:00,28.7,28.73,28.69,28.71,26400.0,25.418,25.4446,25.4091,25.4268,26400.0
2007-08-03 11:05:00,28.7,28.72,28.69,28.69,18400.0,25.418,25.4357,25.4091,25.4091,18400.0
2007-08-03 11:10:00,28.69,28.7,28.65,28.68,31300.0,25.4091,25.418,25.3737,25.4003,31300.0
2007-08-03 11:15:00,28.66,28.67,28.59,28.61,38300.0,25.3826,25.3914,25.3206,25.3383,38300.0
2007-08-03 11:20:00,28.61,28.65,28.61,28.65,18800.0,25.3383,25.3737,25.3383,25.3737,18800.0
2007-08-03 11:25:00,28.65,28.75,28.64,28.69,139300.0,25.3737,25.4623,25.3648,25.4091,139300.0
2007-08-03 11:30:00,28.68,28.68,28.63,28.65,21000.0,25.4003,25.4003,25.356,25.3737,21000.0
2007-08-03 11:35:00,28.65,28.67,28.64,28.65,23700.0,25.3737,25.3914,25.3648,25.3737,23700.0
2007-08-03 11:40:00,28.64,28.65,28.6,28.61,19000.0,25.3648,25.3737,25.3294,25.3383,19000.0
2007-08-03 11:45:00,28.63,28.7,28.62,28.68,31800.0,25.356,25.418,25.3471,25.4003,31800.0
2007-08-03 11:50:00,28.69,28.71,28.62,28.64,29600.0,25.4091,25.4268,25.3471,25.3648,29600.0
2007-08-03 11:55:00,28.65,28.72,28.63,28.65,44100.0,25.3737,25.4357,25.356,25.3737,44100.0
2007-08-03 12:00:00,28.65,28.68,28.63,28.68,33100.0,25.3737,25.4003,25.356,25.4003,33100.0
2007-08-03 12:05:00,28.67,28.69,28.64,28.68,22200.0,25.3914,25.4091,25.3648,25.4003,22200.0
2007-08-03 12:10:00,28.7,28.83,28.7,28.83,59200.0,25.418,25.5331,25.418,25.5331,59200.0
2007-08-03 12:15:00,28.83,28.91,28.83,28.84,65000.0,25.5331,25.604,25.5331,25.542,65000.0
2007-08-03 12:20:00,28.84,28.84,28.72,28.72,25100.0,25.542,25.542,25.4357,25.4357,25100.0
2007-08-03 12:25:00,28.71,28.72,28.63,28.67,23900.0,25.4268,25.4357,25.356,25.3914,23900.0
2007-08-03 12:30:00,28.68,28.7,28.66,28.66,17300.0,25.4003,25.418,25.3826,25.3826,17300.0
2007-08-03 12:35:00,28.67,28.72,28.66,28.72,36000.0,25.3914,25.4357,25.3826,25.4357,36000.0
2007-08-03 12:40:00,28.71,28.71,28.69,28.7,16500.0,25.4268,25.4268,25.4091,25.418,16500.0
2007-08-03 12:45:00,28.69,28.69,28.6,28.64,35200.0,25.4091,25.4091,25.3294,25.3648,35200.0
2007-08-03 12:50:00,28.64,28.69,28.6,28.61,39200.0,25.3648,25.4091,25.3294,25.3383,39200.0
2007-08-03 12:55:00,28.62,28.65,28.58,28.64,43100.0,25.3471,25.3737,25.3117,25.3648,43100.0
2007-08-03 13:00:00,28.65,28.66,28.62,28.64,21900.0,25.3737,25.3826,25.3471,25.3648,21900.0
2007-08-03 13:05:00,28.65,28.66,28.64,28.66,17900.0,25.3737,25.3826,25.3648,25.3826,17900.0
2007-08-03 13:10:00,28.66,28.66,28.65,28.65,17200.0,25.3826,25.3826,25.3737,25.3737,17200.0
2007-08-03 13:15:00,28.65,28.68,28.59,28.59,106600.0,25.3737,25.4003,25.3206,25.3206,106600.0
2007-08-03 13:20:00,28.6,28.61,28.59,28.6,19600.0,25.3294,25.3383,25.3206,25.3294,19600.0
2007-08-03 13:25:00,28.6,28.61,28.56,28.56,18900.0,25.3294,25.3383,25.294,25.294,18900.0
2007-08-03 13:30:00,28.55,28.56,28.51,28.53,46400.0,25.2851,25.294,25.2497,25.2674,46400.0
2007-08-03 13:35:00,28.53,28.54,28.51,28.52,27000.0,25.2674,25.2763,25.2497,25.2586,27000.0
2007-08-03 13:40:00,28.53,28.55,28.5,28.53,47100.0,25.2674,25.2851,25.2409,25.2674,47100.0
2007-08-03 13:45:00,28.55,28.56,28.53,28.55,23900.0,25.2851,25.294,25.2674,25.2851,23900.0
2007-08-03 13:50:00,28.56,28.6,28.55,28.58,65200.0,25.294,25.3294,25.2851,25.3117,65200.0
2007-08-03 13:55:00,28.58,28.66,28.58,28.63,73700.0,25.3117,25.3826,25.3117,25.356,73700.0
2007-08-03 14:00:00,28.63,28.7,28.63,28.67,83300.0,25.356,25.418,25.356,25.3914,83300.0
2007-08-03 14:05:00,28.67,28.68,28.61,28.61,44400.0,25.3914,25.4003,25.3383,25.3383,44400.0
2007-08-03 14:10:00,28.61,28.61,28.53,28.55,31100.0,25.3383,25.3383,25.2674,25.2851,31100.0
2007-08-03 14:15:00,28.54,28.55,28.46,28.52,94700.0,25.2763,25.2851,25.2054,25.2586,94700.0
2007-08-03 14:20:00,28.52,28.54,28.47,28.48,42700.0,25.2586,25.2763,25.2143,25.2231,42700.0
2007-08-03 14:25:00,28.47,28.77,28.4,28.42,58000.0,25.2143,25.48,25.1523,25.17,58000.0
2007-08-03 14:30:00,28.42,28.46,28.42,28.42,59600.0,25.17,25.2054,25.17,25.17,59600.0
2007-08-03 14:35:00,28.43,28.51,28.43,28.45,43200.0,25.1789,25.2497,25.1789,25.1966,43200.0
2007-08-03 14:40:00,28.45,28.52,28.42,28.42,36900.0,25.1966,25.2586,25.17,25.17,36900.0
2007-08-03 14:45:00,28.42,28.45,28.34,28.35,39900.0,25.17,25.1966,25.0992,25.108,39900.0
2007-08-03 14:50:00,28.35,28.46,28.35,28.43,37300.0,25.108,25.2054,25.108,25.1789,37300.0
2007-08-03 14:55:00,28.44,28.48,28.41,28.46,38100.0,25.1877,25.2231,25.1611,25.2054,38100.0
2007-08-03 15:00:00,28.46,28.47,28.34,28.38,78700.0,25.2054,25.2143,25.0992,25.1346,78700.0
2007-08-03 15:05:00,28.37,28.41,28.36,28.36,31200.0,25.1257,25.1611,25.1169,25.1169,31200.0
2007-08-03 15:10:00,28.36,28.44,28.36,28.41,39700.0,25.1169,25.1877,25.1169,25.1611,39700.0
2007-08-03 15:15:00,28.41,28.44,28.36,28.44,47300.0,25.1611,25.1877,25.1169,25.1877,47300.0
2007-08-03 15:20:00,28.43,28.45,28.32,28.33,44500.0,25.1789,25.1966,25.0814,25.0903,44500.0
2007-08-03 15:25:00,28.33,28.4,28.28,28.28,58200.0,25.0903,25.1523,25.046,25.046,58200.0
2007-08-03 15:30:00,28.28,28.39,28.27,28.38,39800.0,25.046,25.1434,25.0372,25.1346,39800.0
2007-08-03 15:35:00,28.37,28.37,28.24,28.27,51800.0,25.1257,25.1257,25.0106,25.0372,51800.0
2007-08-03 15:40:00,28.27,28.3,28.22,28.26,62300.0,25.0372,25.0637,24.9929,25.0283,62300.0
2007-08-03 15:45:00,28.27,28.33,28.22,28.31,122100.0,25.0372,25.0903,24.9929,25.0726,122100.0
2007-08-03 15:50:00,28.31,28.31,28.22,28.22,108500.0,25.0726,25.0726,24.9929,24.9929,108500.0
2007-08-03 15:55:00,28.22,28.24,28.1,28.1,167400.0,24.9929,25.0106,24.8866,24.8866,167400.0
2007-08-06 09:30:00,28.55,29.22,28.51,29.01,141100.0,25.2851,25.8785,25.2497,25.6925,141100.0
2007-08-06 09:35:00,29.02,29.03,28.99,29.0,75500.0,25.7014,25.7102,25.6748,25.6837,75500.0
2007-08-06 09:40:00,29.0,29.08,28.99,29.01,67000.0,25.6837,25.7545,25.6748,25.6925,67000.0
2007-08-06 09:45:00,29.01,29.07,28.95,29.05,130200.0,25.6925,25.7457,25.6394,25.728,130200.0
2007-08-06 09:50:00,29.04,29.33,29.01,29.33,131900.0,25.7191,25.9759,25.6925,25.9759,131900.0
2007-08-06 09:55:00,29.33,29.82,29.33,29.77,134000.0,25.9759,26.4099,25.9759,26.3656,134000.0
2007-08-06 10:00:00,29.78,29.79,29.44,29.45,189900.0,26.3745,26.3833,26.0734,26.0822,189900.0
2007-08-06 10:05:00,29.45,29.74,29.35,29.43,56900.0,26.0822,26.3391,25.9937,26.0645,56900.0
2007-08-06 10:10:00,29.43,29.7,29.41,29.6,92000.0,26.0645,26.3036,26.0468,26.2151,92000.0
2007-08-06 10:15:00,29.59,29.69,29.5,29.55,54500.0,26.2062,26.2948,26.1265,26.1708,54500.0
2007-08-06 10:20:00,29.53,29.7,29.46,29.59,65600.0,26.1531,26.3036,26.0911,26.2062,65600.0
2007-08-06 10:25:00,29.58,29.65,29.53,29.64,64200.0,26.1974,26.2593,26.1531,26.2505,64200.0
2007-08-06 10:30:00,29.63,29.84,29.45,29.45,170200.0,26.2416,26.4276,26.0822,26.0822,170200.0
2007-08-06 10:35:00,29.43,29.76,29.43,29.61,50400.0,26.0645,26.3568,26.0645,26.2239,50400.0
2007-08-06 10:40:00,29.61,29.61,29.44,29.48,39000.0,26.2239,26.2239,26.0734,26.1088,39000.0
2007-08-06 10:45:00,29.48,29.54,29.28,29.38,72300.0,26.1088,26.1619,25.9317,26.0202,72300.0
2007-08-06 10:50:00,29.36,29.42,29.23,29.34,74500.0,26.0025,26.0556,25.8874,25.9848,74500.0
2007-08-06 10:55:00,29.33,29.37,29.26,29.37,52800.0,25.9759,26.0114,25.9139,26.0114,52800.0
2007-08-06 11:00:00,29.38,29.41,29.31,29.37,82600.0,26.0202,26.0468,25.9582,26.0114,82600.0
2007-08-06 11:05:00,29.35,29.45,29.34,29.44,31400.0,25.9937,26.0822,25.9848,26.0734,31400.0
2007-08-06 11:10:00,29.44,29.54,29.39,29.46,48200.0,26.0734,26.1619,26.0291,26.0911,48200.0
2007-08-06 11:15:00,29.47,29.62,29.43,29.6,56600.0,26.0999,26.2328,26.0645,26.2151,56600.0
2007-08-06 11:20:00,29.59,29.66,29.57,29.64,56700.0,26.2062,26.2682,26.1885,26.2505,56700.0
2007-08-06 11:25:00,29.64,29.65,29.5,29.53,59000.0,26.2505,26.2593,26.1265,26.1531,59000.0
2007-08-06 11:30:00,29.53,29.54,29.47,29.48,40000.0,26.1531,26.1619,26.0999,26.1088,40000.0
2007-08-06 11:35:00,29.49,29.54,29.47,29.53,38400.0,26.1176,26.1619,26.0999,26.1531,38400.0
2007-08-06 11:40:00,29.53,29.61,29.53,29.6,27400.0,26.1531,26.2239,26.1531,26.2151,27400.0
2007-08-06 11:45:00,29.61,29.78,29.6,29.76,77500.0,26.2239,26.3745,26.2151,26.3568,77500.0
2007-08-06 11:50:00,29.75,29.95,29.72,29.88,62400.0,26.3479,26.525,26.3213,26.463,62400.0
2007-08-06 11:55:00,29.89,29.9,29.74,29.74,27200.0,26.4719,26.4808,26.3391,26.3391,27200.0
2007-08-06 12:00:00,29.72,29.74,29.64,29.67,26100.0,26.3213,26.3391,26.2505,26.2771,26100.0
2007-08-06 12:05:00,29.66,29.75,29.6,29.75,44800.0,26.2682,26.3479,26.2151,26.3479,44800.0
2007-08-06 12:10:00,29.75,29.81,29.73,29.79,35200.0,26.3479,26.4011,26.3302,26.3833,35200.0
2007-08-06 12:15:00,29.79,29.87,29.76,29.87,36400.0,26.3833,26.4542,26.3568,26.4542,36400.0
2007-08-06 12:20:00,29.86,29.89,29.85,29.88,50900.0,26.4453,26.4719,26.4365,26.463,50900.0
2007-08-06 12:25:00,29.87,29.92,29.86,29.89,46300.0,26.4542,26.4985,26.4453,26.4719,46300.0
2007-08-06 12:30:00,29.89,29.92,29.87,29.92,33500.0,26.4719,26.4985,26.4542,26.4985,33500.0
2007-08-06 12:35:00,29.91,30.0,29.91,29.99,51100.0,26.4896,26.5693,26.4896,26.5605,51100.0
2007-08-06 12:40:00,30.0,30.06,29.98,29.98,59200.0,26.5693,26.6225,26.5516,26.5516,59200.0
2007-08-06 12:45:00,29.98,30.05,29.97,29.99,30300.0,26.5516,26.6136,26.5428,26.5605,30300.0
2007-08-06 12:50:00,29.99,30.13,29.98,30.01,26200.0,26.5605,26.6845,26.5516,26.5782,26200.0
2007-08-06 12:55:00,30.01,30.01,29.97,29.97,38100.0,26.5782,26.5782,26.5428,26.5428,38100.0
2007-08-06 13:00:00,29.97,29.98,29.93,29.93,36900.0,26.5428,26.5516,26.5073,26.5073,36900.0
2007-08-06 13:05:00,29.93,29.94,29.77,29.77,79400.0,26.5073,26.5162,26.3656,26.3656,79400.0
2007-08-06 13:10:00,29.77,29.83,29.73,29.83,47100.0,26.3656,26.4188,26.3302,26.4188,47100.0
2007-08-06 13:15:00,29.83,29.85,29.77,29.8,37100.0,26.4188,26.4365,26.3656,26.3922,37100.0
2007-08-06 13:20:00,29.8,29.83,29.76,29.81,28900.0,26.3922,26.4188,26.3568,26.4011,28900.0
2007-08-06 13:25:00,29.82,29.87,29.81,29.81,50600.0,26.4099,26.4542,26.4011,26.4011,50600.0
2007-08-06 13:30:00,29.81,29.85,29.75,29.83,30100.0,26.4011,26.4365,26.3479,26.4188,30100.0
2007-08-06 13:35:00,29.83,29.88,29.8,29.82,35400.0,26.4188,26.463,26.3922,26.4099,35400.0
2007-08-06 13:40:00,29.82,29.85,29.77,29.77,52000.0,26.4099,26.4365,26.3656,26.3656,52000.0
2007-08-06 13:45:00,29.77,29.78,29.7,29.7,28700.0,26.3656,26.3745,26.3036,26.3036,28700.0
2007-08-06 13:50:00,29.71,29.89,29.7,29.88,41700.0,26.3125,26.4719,26.3036,26.463,41700.0
2007-08-06 13:55:00,29.88,29.89,29.85,29.87,47700.0,26.463,26.4719,26.4365,26.4542,47700.0
2007-08-06 14:00:00,29.86,29.89,29.85,29.88,35300.0,26.4453,26.4719,26.4365,26.463,35300.0
2007-08-06 14:05:00,29.87,29.98,29.87,29.96,35800.0,26.4542,26.5516,26.4542,26.5339,35800.0
2007-08-06 14:10:00,29.97,29.98,29.91,29.98,70200.0,26.5428,26.5516,26.4896,26.5516,70200.0
2007-08-06 14:15:00,29.98,30.09,29.96,30.09,65900.0,26.5516,26.649,26.5339,26.649,65900.0
2007-08-06 14:20:00,30.1,30.11,29.96,29.96,82100.0,26.6579,26.6667,26.5339,26.5339,82100.0
2007-08-06 14:25:00,29.97,30.0,29.93,29.98,83200.0,26.5428,26.5693,26.5073,26.5516,83200.0
2007-08-06 14:30:00,29.98,30.05,29.97,29.98,71300.0,26.5516,26.6136,26.5428,26.5516,71300.0
2007-08-06 14:35:00,29.98,30.05,29.96,30.05,60100.0,26.5516,26.6136,26.5339,26.6136,60100.0
2007-08-06 14:40:00,30.05,30.05,30.0,30.01,73100.0,26.6136,26.6136,26.5693,26.5782,73100.0
2007-08-06 14:45:00,30.01,30.03,29.98,29.98,32100.0,26.5782,26.5959,26.5516,26.5516,32100.0
2007-08-06 14:50:00,29.98,30.01,29.96,30.0,43100.0,26.5516,26.5782,26.5339,26.5693,43100.0
2007-08-06 14:55:00,30.0,30.01,29.95,29.99,34100.0,26.5693,26.5782,26.525,26.5605,34100.0
2007-08-06 15:00:00,29.99,30.02,29.98,30.01,35200.0,26.5605,26.587,26.5516,26.5782,35200.0
2007-08-06 15:05:00,30.0,30.05,29.98,30.05,52200.0,26.5693,26.6136,26.5516,26.6136,52200.0
2007-08-06 15:10:00,30.04,30.05,30.0,30.01,61300.0,26.6047,26.6136,26.5693,26.5782,61300.0
2007-08-06 15:15:00,30.0,30.01,29.96,29.97,48700.0,26.5693,26.5782,26.5339,26.5428,48700.0
2007-08-06 15:20:00,29.97,29.98,29.92,29.95,45900.0,26.5428,26.5516,26.4985,26.525,45900.0
2007-08-06 15:25:00,29.95,29.95,29.9,29.93,56500.0,26.525,26.525,26.4808,26.5073,56500.0
2007-08-06 15:30:00,29.93,29.95,29.87,29.87,71800.0,26.5073,26.525,26.4542,26.4542,71800.0
2007-08-06 15:35:00,29.87,30.01,29.84,29.99,91400.0,26.4542,26.5782,26.4276,26.5605,91400.0
2007-08-06 15:40:00,29.99,30.12,29.99,30.11,89700.0,26.5605,26.6756,26.5605,26.6667,89700.0
2007-08-06 15:45:00,30.1,30.23,30.08,30.1,123700.0,26.6579,26.773,26.6402,26.6579,123700.0
2007-08-06 15:50:00,30.11,30.21,30.1,30.19,141200.0,26.6667,26.7553,26.6579,26.7376,141200.0
2007-08-06 15:55:00,30.19,30.27,30.17,30.27,184800.0,26.7376,26.8084,26.7199,26.8084,184800.0
2007-08-07 09:30:00,30.01,30.12,29.69,29.87,136900.0,26.5782,26.6756,26.2948,26.4542,136900.0
2007-08-07 09:35:00,29.87,30.0,29.87,29.96,40600.0,26.4542,26.5693,26.4542,26.5339,40600.0
2007-08-07 09:40:00,29.94,30.14,29.94,30.1,34200.0,26.5162,26.6933,26.5162,26.6579,34200.0
2007-08-07 09:45:00,30.1,30.14,30.07,30.07,63400.0,26.6579,26.6933,26.6313,26.6313,63400.0
2007-08-07 09:50:00,30.07,30.1,30.04,30.06,22900.0,26.6313,26.6579,26.6047,26.6225,22900.0
2007-08-07 09:55:00,30.05,30.1,30.0,30.01,22700.0,26.6136,26.6579,26.5693,26.5782,22700.0
2007-08-07 10:00:00,30.0,30.04,29.98,29.98,27100.0,26.5693,26.6047,26.5516,26.5516,27100.0
2007-08-07 10:05:00,29.97,29.99,29.86,29.86,36100.0,26.5428,26.5605,26.4453,26.4453,36100.0
2007-08-07 10:10:00,29.86,29.86,29.7,29.71,32700.0,26.4453,26.4453,26.3036,26.3125,32700.0
2007-08-07 10:15:00,29.7,29.73,29.63,29.63,49200.0,26.3036,26.3302,26.2416,26.2416,49200.0
2007-08-07 10:20:00,29.63,29.69,29.62,29.67,29600.0,26.2416,26.2948,26.2328,26.2771,29600.0
2007-08-07 10:25:00,29.67,29.69,29.64,29.65,23000.0,26.2771,26.2948,26.2505,26.2593,23000.0
2007-08-07 10:30:00,29.66,29.67,29.64,29.67,23900.0,26.2682,26.2771,26.2505,26.2771,23900.0
2007-08-07 10:35:00,29.67,29.71,29.64,29.64,79700.0,26.2771,26.3125,26.2505,26.2505,79700.0
2007-08-07 10:40:00,29.63,29.63,29.6,29.6,66100.0,26.2416,26.2416,26.2151,26.2151,66100.0
2007-08-07 10:45:00,29.6,29.64,29.59,29.59,60300.0,26.2151,26.2505,26.2062,26.2062,60300.0
2007-08-07 10:50:00,29.59,29.6,29.53,29.53,55700.0,26.2062,26.2151,26.1531,26.1531,55700.0
2007-08-07 10:55:00,29.53,29.54,29.5,29.51,25900.0,26.1531,26.1619,26.1265,26.1354,25900.0
2007-08-07 11:00:00,29.52,29.52,29.47,29.49,96500.0,26.1442,26.1442,26.0999,26.1176,96500.0
2007-08-07 11:05:00,29.49,29.5,29.45,29.45,44100.0,26.1176,26.1265,26.0822,26.0822,44100.0
2007-08-07 11:10:00,29.45,29.46,29.45,29.45,20000.0,26.0822,26.0911,26.0822,26.0822,20000.0
2007-08-07 11:15:00,29.46,29.46,29.45,29.46,46800.0,26.0911,26.0911,26.0822,26.0911,46800.0
2007-08-07 11:20:00,29.45,29.46,29.45,29.45,12900.0,26.0822,26.0911,26.0822,26.0822,12900.0
2007-08-07 11:25:00,29.45,29.46,29.44,29.45,24200.0,26.0822,26.0911,26.0734,26.0822,24200.0
2007-08-07 11:30:00,29.44,29.44,29.4,29.4,121600.0,26.0734,26.0734,26.0379,26.0379,121600.0
2007-08-07 11:35:00,29.4,29.41,29.34,29.34,25000.0,26.0379,26.0468,25.9848,25.9848,25000.0
2007-08-07 11:40:00,29.34,29.35,29.33,29.33,40300.0,25.9848,25.9937,25.9759,25.9759,40300.0
2007-08-07 11:45:00,29.34,29.42,29.34,29.42,105700.0,25.9848,26.0556,25.9848,26.0556,105700.0
2007-08-07 11:50:00,29.42,29.44,29.4,29.44,37800.0,26.0556,26.0734,26.0379,26.0734,37800.0
2007-08-07 11:55:00,29.44,29.45,29.37,29.37,62300.0,26.0734,26.0822,26.0114,26.0114,62300.0
2007-08-07 12:00:00,29.37,29.4,29.37,29.38,70000.0,26.0114,26.0379,26.0114,26.0202,70000.0
2007-08-07 12:05:00,29.38,29.49,29.37,29.48,53300.0,26.0202,26.1176,26.0114,26.1088,53300.0
2007-08-07 12:10:00,29.49,29.53,29.45,29.46,37800.0,26.1176,26.1531,26.0822,26.0911,37800.0
2007-08-07 12:15:00,29.47,29.49,29.46,29.49,23700.0,26.0999,26.1176,26.0911,26.1176,23700.0
2007-08-07 12:20:00,29.49,29.5,29.48,29.49,18400.0,26.1176,26.1265,26.1088,26.1176,18400.0
2007-08-07 12:25:00,29.5,29.5,29.48,29.48,22900.0,26.1265,26.1265,26.1088,26.1088,22900.0
2007-08-07 12:30:00,29.48,29.49,29.46,29.46,44300.0,26.1088,26.1176,26.0911,26.0911,44300.0
2007-08-07 12:35:00,29.47,29.47,29.44,29.44,27100.0,26.0999,26.0999,26.0734,26.0734,27100.0
2007-08-07 12:40:00,29.44,29.45,29.37,29.37,34500.0,26.0734,26.0822,26.0114,26.0114,34500.0
2007-08-07 12:45:00,29.38,29.39,29.37,29.38,21500.0,26.0202,26.0291,26.0114,26.0202,21500.0
2007-08-07 12:50:00,29.37,29.39,29.36,29.38,43900.0,26.0114,26.0291,26.0025,26.0202,43900.0
2007-08-07 12:55:00,29.38,29.42,29.36,29.38,43500.0,26.0202,26.0556,26.0025,26.0202,43500.0
2007-08-07 13:00:00,29.38,29.4,29.38,29.4,21700.0,26.0202,26.0379,26.0202,26.0379,21700.0
2007-08-07 13:05:00,29.4,29.42,29.39,29.42,42800.0,26.0379,26.0556,26.0291,26.0556,42800.0
2007-08-07 13:10:00,29.42,29.42,29.35,29.35,82500.0,26.0556,26.0556,25.9937,25.9937,82500.0
2007-08-07 13:15:00,29.35,29.35,29.29,29.3,40500.0,25.9937,25.9937,25.9405,25.9494,40500.0
2007-08-07 13:20:00,29.29,29.35,29.28,29.31,53600.0,25.9405,25.9937,25.9317,25.9582,53600.0
2007-08-07 13:25:00,29.31,29.34,29.3,29.34,31300.0,25.9582,25.9848,25.9494,25.9848,31300.0
2007-08-07 13:30:00,29.33,29.4,29.33,29.37,35700.0,25.9759,26.0379,25.9759,26.0114,35700.0
2007-08-07 13:35:00,29.37,29.44,29.37,29.43,42000.0,26.0114,26.0734,26.0114,26.0645,42000.0
2007-08-07 13:40:00,29.43,29.45,29.38,29.38,25100.0,26.0645,26.0822,26.0202,26.0202,25100.0
2007-08-07 13:45:00,29.38,29.49,29.38,29.49,30700.0,26.0202,26.1176,26.0202,26.1176,30700.0
2007-08-07 13:50:00,29.49,29.49,29.43,29.44,28200.0,26.1176,26.1176,26.0645,26.0734,28200.0
2007-08-07 13:55:00,29.44,29.48,29.41,29.47,55100.0,26.0734,26.1088,26.0468,26.0999,55100.0
2007-08-07 14:00:00,29.47,29.58,29.46,29.58,62000.0,26.0999,26.1974,26.0911,26.1974,62000.0
2007-08-07 14:05:00,29.57,29.59,29.53,29.57,34500.0,26.1885,26.2062,26.1531,26.1885,34500.0
2007-08-07 14:10:00,29.57,29.65,29.37,29.42,53900.0,26.1885,26.2593,26.0114,26.0556,53900.0
2007-08-07 14:15:00,29.41,29.67,29.26,29.3,79900.0,26.0468,26.2771,25.9139,25.9494,79900.0
2007-08-07 14:20:00,29.3,29.38,29.28,29.36,76700.0,25.9494,26.0202,25.9317,26.0025,76700.0
2007-08-07 14:25:00,29.36,29.37,29.21,29.21,67100.0,26.0025,26.0114,25.8697,25.8697,67100.0
2007-08-07 14:30:00,29.21,29.36,29.2,29.32,35400.0,25.8697,26.0025,25.8608,25.9671,35400.0
2007-08-07 14:35:00,29.32,29.34,29.18,29.26,54900.0,25.9671,25.9848,25.8431,25.9139,54900.0
2007-08-07 14:40:00,29.26,29.37,29.22,29.33,45100.0,25.9139,26.0114,25.8785,25.9759,45100.0
2007-08-07 14:45:00,29.32,29.44,29.28,29.38,62100.0,25.9671,26.0734,25.9317,26.0202,62100.0
2007-08-07 14:50:00,29.39,29.55,29.39,29.48,51000.0,26.0291,26.1708,26.0291,26.1088,51000.0
2007-08-07 14:55:00,29.5,29.69,29.46,29.68,72500.0,26.1265,26.2948,26.0911,26.2859,72500.0
2007-08-07 15:00:00,29.67,29.8,29.64,29.7,92300.0,26.2771,26.3922,26.2505,26.3036,92300.0
2007-08-07 15:05:00,29.7,29.74,29.65,29.69,74400.0,26.3036,26.3391,26.2593,26.2948,74400.0
2007-08-07 15:10:00,29.68,29.7,29.64,29.68,35200.0,26.2859,26.3036,26.2505,26.2859,35200.0
2007-08-07 15:15:00,29.69,29.73,29.62,29.67,65500.0,26.2948,26.3302,26.2328,26.2771,65500.0
2007-08-07 15:20:00,29.68,29.72,29.6,29.67,55900.0,26.2859,26.3213,26.2151,26.2771,55900.0
2007-08-07 15:25:00,29.67,29.75,29.63,29.73,54700.0,26.2771,26.3479,26.2416,26.3302,54700.0
2007-08-07 15:30:00,29.74,29.83,29.7,29.8,72600.0,26.3391,26.4188,26.3036,26.3922,72600.0
2007-08-07 15:35:00,29.8,29.91,29.79,29.82,61300.0,26.3922,26.4896,26.3833,26.4099,61300.0
2007-08-07 15:40:00,29.82,29.83,29.74,29.8,53100.0,26.4099,26.4188,26.3391,26.3922,53100.0
2007-08-07 15:45:00,29.79,29.79,29.61,29.63,85200.0,26.3833,26.3833,26.2239,26.2416,85200.0
2007-08-07 15:50:00,29.64,29.69,29.49,29.49,132300.0,26.2505,26.2948,26.1176,26.1176,132300.0
2007-08-07 15:55:00,29.5,29.65,29.5,29.61,104900.0,26.1265,26.2593,26.1265,26.2239,104900.0
2007-08-08 09:30:00,29.72,29.83,29.37,29.51,54900.0,26.3213,26.4188,26.0114,26.1354,54900.0
2007-08-08 09:35:00,29.51,29.63,29.49,29.63,19700.0,26.1354,26.2416,26.1176,26.2416,19700.0
2007-08-08 09:40:00,29.56,29.67,29.52,29.64,23200.0,26.1796,26.2771,26.1442,26.2505,23200.0
2007-08-08 09:45:00,29.66,29.66,29.36,29.4,39200.0,26.2682,26.2682,26.0025,26.0379,39200.0
2007-08-08 09:50:00,29.38,29.53,29.36,29.41,33100.0,26.0202,26.1531,26.0025,26.0468,33100.0
2007-08-08 09:55:00,29.4,29.4,29.31,29.36,30700.0,26.0379,26.0379,25.9582,26.0025,30700.0
2007-08-08 10:00:00,29.33,29.39,29.29,29.31,39700.0,25.9759,26.0291,25.9405,25.9582,39700.0
2007-08-08 10:05:00,29.31,29.31,29.28,29.29,26200.0,25.9582,25.9582,25.9317,25.9405,26200.0
2007-08-08 10:10:00,29.3,29.37,29.29,29.36,36300.0,25.9494,26.0114,25.9405,26.0025,36300.0
2007-08-08 10:15:00,29.36,29.4,29.28,29.32,47400.0,26.0025,26.0379,25.9317,25.9671,47400.0
2007-08-08 10:20:00,29.32,29.43,29.31,29.35,43200.0,25.9671,26.0645,25.9582,25.9937,43200.0
2007-08-08 10:25:00,29.34,29.34,29.11,29.23,71200.0,25.9848,25.9848,25.7811,25.8874,71200.0
2007-08-08 10:30:00,29.22,29.35,29.22,29.23,43600.0,25.8785,25.9937,25.8785,25.8874,43600.0
2007-08-08 10:35:00,29.23,29.35,29.17,29.34,38800.0,25.8874,25.9937,25.8342,25.9848,38800.0
2007-08-08 10:40:00,29.35,29.39,29.27,29.38,48700.0,25.9937,26.0291,25.9228,26.0202,48700.0
2007-08-08 10:45:00,29.41,29.47,29.32,29.32,28900.0,26.0468,26.0999,25.9671,25.9671,28900.0
2007-08-08 10:50:00,29.34,29.46,29.3,29.43,44200.0,25.9848,26.0911,25.9494,26.0645,44200.0
2007-08-08 10:55:00,29.43,29.45,29.3,29.3,28200.0,26.0645,26.0822,25.9494,25.9494,28200.0
2007-08-08 11:00:00,29.29,29.38,29.26,29.35,30500.0,25.9405,26.0202,25.9139,25.9937,30500.0
2007-08-08 11:05:00,29.36,29.47,29.29,29.43,48800.0,26.0025,26.0999,25.9405,26.0645,48800.0
2007-08-08 11:10:00,29.42,29.48,29.41,29.48,19500.0,26.0556,26.1088,26.0468,26.1088,19500.0
2007-08-08 11:15:00,29.48,29.49,29.41,29.46,27400.0,26.1088,26.1176,26.0468,26.0911,27400.0
2007-08-08 11:20:00,29.46,29.53,29.45,29.52,39400.0,26.0911,26.1531,26.0822,26.1442,39400.0
2007-08-08 11:25:00,29.54,29.73,29.54,29.63,86700.0,26.1619,26.3302,26.1619,26.2416,86700.0
2007-08-08 11:30:00,29.63,29.63,29.52,29.55,31200.0,26.2416,26.2416,26.1442,26.1708,31200.0
2007-08-08 11:35:00,29.56,29.57,29.5,29.51,10800.0,26.1796,26.1885,26.1265,26.1354,10800.0
2007-08-08 11:40:00,29.5,29.53,29.48,29.49,13600.0,26.1265,26.1531,26.1088,26.1176,13600.0
2007-08-08 11:45:00,29.48,29.48,29.41,29.44,22500.0,26.1088,26.1088,26.0468,26.0734,22500.0
2007-08-08 11:50:00,29.45,29.45,29.39,29.41,17000.0,26.0822,26.0822,26.0291,26.0468,17000.0
2007-08-08 11:55:00,29.41,29.43,29.39,29.42,13500.0,26.0468,26.0645,26.0291,26.0556,13500.0
2007-08-08 12:00:00,29.42,29.42,29.36,29.4,17100.0,26.0556,26.0556,26.0025,26.0379,17100.0
2007-08-08 12:05:00,29.4,29.42,29.34,29.37,29200.0,26.0379,26.0556,25.9848,26.0114,29200.0
2007-08-08 12:10:00,29.37,29.37,29.24,29.27,35900.0,26.0114,26.0114,25.8962,25.9228,35900.0
2007-08-08 12:15:00,29.27,29.27,29.21,29.23,23700.0,25.9228,25.9228,25.8697,25.8874,23700.0
2007-08-08 12:20:00,29.24,29.3,29.21,29.21,42900.0,25.8962,25.9494,25.8697,25.8697,42900.0
2007-08-08 12:25:00,29.21,29.21,29.15,29.15,42300.0,25.8697,25.8697,25.8165,25.8165,42300.0
2007-08-08 12:30:00,29.16,29.25,29.16,29.21,43400.0,25.8254,25.9051,25.8254,25.8697,43400.0
2007-08-08 12:35:00,29.21,29.3,29.2,29.28,34200.0,25.8697,25.9494,25.8608,25.9317,34200.0
2007-08-08 12:40:00,29.27,29.3,29.26,29.28,13500.0,25.9228,25.9494,25.9139,25.9317,13500.0
2007-08-08 12:45:00,29.27,29.41,29.26,29.38,24200.0,25.9228,26.0468,25.9139,26.0202,24200.0
2007-08-08 12:50:00,29.38,29.38,29.25,29.26,23000.0,26.0202,26.0202,25.9051,25.9139,23000.0
2007-08-08 12:55:00,29.27,29.27,29.23,29.27,13400.0,25.9228,25.9228,25.8874,25.9228,13400.0
2007-08-08 13:00:00,29.26,29.29,29.26,29.29,15600.0,25.9139,25.9405,25.9139,25.9405,15600.0
2007-08-08 13:05:00,29.29,29.31,29.23,29.27,16900.0,25.9405,25.9582,25.8874,25.9228,16900.0
2007-08-08 13:10:00,29.27,29.29,29.23,29.28,25200.0,25.9228,25.9405,25.8874,25.9317,25200.0
2007-08-08 13:15:00,29.28,29.28,29.21,29.21,25400.0,25.9317,25.9317,25.8697,25.8697,25400.0
2007-08-08 13:20:00,29.2,29.24,29.19,29.22,35600.0,25.8608,25.8962,25.852,25.8785,35600.0
2007-08-08 13:25:00,29.21,29.25,29.2,29.22,20500.0,25.8697,25.9051,25.8608,25.8785,20500.0
2007-08-08 13:30:00,29.23,29.23,29.15,29.21,30100.0,25.8874,25.8874,25.8165,25.8697,30100.0
2007-08-08 13:35:00,29.21,29.22,29.16,29.22,37200.0,25.8697,25.8785,25.8254,25.8785,37200.0
2007-08-08 13:40:00,29.22,29.23,29.15,29.16,29200.0,25.8785,25.8874,25.8165,25.8254,29200.0
2007-08-08 13:45:00,29.16,29.26,29.16,29.17,35300.0,25.8254,25.9139,25.8254,25.8342,35300.0
2007-08-08 13:50:00,29.17,29.2,29.16,29.16,37300.0,25.8342,25.8608,25.8254,25.8254,37300.0
2007-08-08 13:55:00,29.17,29.17,29.11,29.11,26100.0,25.8342,25.8342,25.7811,25.7811,26100.0
2007-08-08 14:00:00,29.11,29.13,29.07,29.07,34600.0,25.7811,25.7988,25.7457,25.7457,34600.0
2007-08-08 14:05:00,29.07,29.07,29.02,29.02,58800.0,25.7457,25.7457,25.7014,25.7014,58800.0
2007-08-08 14:10:00,29.02,29.02,28.95,28.97,137700.0,25.7014,25.7014,25.6394,25.6571,137700.0
2007-08-08 14:15:00,28.96,28.98,28.96,28.96,74300.0,25.6483,25.666,25.6483,25.6483,74300.0
2007-08-08 14:20:00,28.96,29.0,28.95,28.99,57900.0,25.6483,25.6837,25.6394,25.6748,57900.0
2007-08-08 14:25:00,28.98,28.98,28.84,28.84,70800.0,25.666,25.666,25.542,25.542,70800.0
2007-08-08 14:30:00,28.84,28.84,28.75,28.75,87900.0,25.542,25.542,25.4623,25.4623,87900.0
2007-08-08 14:35:00,28.75,28.76,28.65,28.67,90800.0,25.4623,25.4711,25.3737,25.3914,90800.0
2007-08-08 14:40:00,28.67,28.7,28.62,28.67,69600.0,25.3914,25.418,25.3471,25.3914,69600.0
2007-08-08 14:45:00,28.68,28.71,28.64,28.7,64500.0,25.4003,25.4268,25.3648,25.418,64500.0
2007-08-08 14:50:00,28.7,28.76,28.68,28.73,56600.0,25.418,25.4711,25.4003,25.4446,56600.0
2007-08-08 14:55:00,28.73,28.74,28.66,28.66,34300.0,25.4446,25.4534,25.3826,25.3826,34300.0
2007-08-08 15:00:00,28.67,28.68,28.61,28.63,58100.0,25.3914,25.4003,25.3383,25.356,58100.0
2007-08-08 15:05:00,28.62,28.63,28.52,28.52,44100.0,25.3471,25.356,25.2586,25.2586,44100.0
2007-08-08 15:10:00,28.52,28.54,28.5,28.51,70700.0,25.2586,25.2763,25.2409,25.2497,70700.0
2007-08-08 15:15:00,28.5,28.55,28.48,28.49,76500.0,25.2409,25.2851,25.2231,25.232,76500.0
2007-08-08 15:20:00,28.49,28.53,28.3,28.3,59700.0,25.232,25.2674,25.0637,25.0637,59700.0
2007-08-08 15:25:00,28.3,28.3,28.18,28.23,71700.0,25.0637,25.0637,24.9575,25.0017,71700.0
2007-08-08 15:30:00,28.22,28.22,28.12,28.14,102200.0,24.9929,24.9929,24.9043,24.922,102200.0
2007-08-08 15:35:00,28.14,28.15,28.11,28.13,137700.0,24.922,24.9309,24.8955,24.9132,137700.0
2007-08-08 15:40:00,28.14,28.2,28.07,28.1,72900.0,24.922,24.9752,24.86,24.8866,72900.0
2007-08-08 15:45:00,28.1,28.19,28.06,28.19,165100.0,24.8866,24.9663,24.8512,24.9663,165100.0
2007-08-08 15:50:00,28.19,28.2,28.11,28.18,127200.0,24.9663,24.9752,24.8955,24.9575,127200.0
2007-08-08 15:55:00,28.17,28.4,28.13,28.39,168300.0,24.9486,25.1523,24.9132,25.1434,168300.0
2007-08-09 09:30:00,28.27,28.38,28.16,28.2,54400.0,25.0372,25.1346,24.9397,24.9752,54400.0
2007-08-09 09:35:00,28.16,28.19,28.13,28.13,53400.0,24.9397,24.9663,24.9132,24.9132,53400.0
2007-08-09 09:40:00,28.16,28.21,28.03,28.03,75800.0,24.9397,24.984,24.8246,24.8246,75800.0
2007-08-09 09:45:00,28.05,28.05,27.87,27.88,62600.0,24.8423,24.8423,24.6829,24.6918,62600.0
2007-08-09 09:50:00,27.88,28.19,27.88,28.13,65500.0,24.6918,24.9663,24.6918,24.9132,65500.0
2007-08-09 09:55:00,28.11,28.16,27.95,28.16,36900.0,24.8955,24.9397,24.7538,24.9397,36900.0
2007-08-09 10:00:00,28.16,28.16,28.07,28.08,62400.0,24.9397,24.9397,24.86,24.8689,62400.0
2007-08-09 10:05:00,28.07,28.08,27.89,27.92,27300.0,24.86,24.8689,24.7006,24.7272,27300.0
2007-08-09 10:10:00,27.92,28.04,27.85,28.02,46100.0,24.7272,24.8335,24.6652,24.8157,46100.0
2007-08-09 10:15:00,28.01,28.09,28.0,28.05,51500.0,24.8069,24.8777,24.798,24.8423,51500.0
2007-08-09 10:20:00,28.05,28.05,27.95,28.03,82000.0,24.8423,24.8423,24.7538,24.8246,82000.0
2007-08-09 10:25:00,28.03,28.11,28.0,28.06,60800.0,24.8246,24.8955,24.798,24.8512,60800.0
2007-08-09 10:30:00,28.06,28.15,28.05,28.14,74800.0,24.8512,24.9309,24.8423,24.922,74800.0
2007-08-09 10:35:00,28.14,28.14,28.0,28.03,68000.0,24.922,24.922,24.798,24.8246,68000.0
2007-08-09 10:40:00,28.03,28.09,27.99,28.03,28900.0,24.8246,24.8777,24.7892,24.8246,28900.0
2007-08-09 10:45:00,28.04,28.04,27.95,28.01,78300.0,24.8335,24.8335,24.7538,24.8069,78300.0
2007-08-09 10:50:00,28.01,28.04,27.94,28.03,159100.0,24.8069,24.8335,24.7449,24.8246,159100.0
2007-08-09 10:55:00,28.02,28.08,27.99,28.05,63200.0,24.8157,24.8689,24.7892,24.8423,63200.0
2007-08-09 11:00:00,28.07,28.13,28.06,28.1,44800.0,24.86,24.9132,24.8512,24.8866,44800.0
2007-08-09 11:05:00,28.09,28.13,28.06,28.1,55800.0,24.8777,24.9132,24.8512,24.8866,55800.0
2007-08-09 11:10:00,28.1,28.14,28.1,28.13,39400.0,24.8866,24.922,24.8866,24.9132,39400.0
2007-08-09 11:15:00,28.12,28.15,28.1,28.14,56200.0,24.9043,24.9309,24.8866,24.922,56200.0
2007-08-09 11:20:00,28.14,28.14,27.91,27.91,49600.0,24.922,24.922,24.7183,24.7183,49600.0
2007-08-09 11:25:00,27.91,27.95,27.86,27.86,60100.0,24.7183,24.7538,24.674,24.674,60100.0
2007-08-09 11:30:00,27.86,27.89,27.85,27.85,66700.0,24.674,24.7006,24.6652,24.6652,66700.0
2007-08-09 11:35:00,27.85,27.85,27.77,27.77,45000.0,24.6652,24.6652,24.5943,24.5943,45000.0
2007-08-09 11:40:00,27.77,27.79,27.75,27.76,46400.0,24.5943,24.612,24.5766,24.5855,46400.0
2007-08-09 11:45:00,27.77,27.77,27.66,27.66,39200.0,24.5943,24.5943,24.4969,24.4969,39200.0
2007-08-09 11:50:00,27.66,27.66,27.61,27.62,247500.0,24.4969,24.4969,24.4526,24.4615,247500.0
2007-08-09 11:55:00,27.62,27.62,27.55,27.55,51300.0,24.4615,24.4615,24.3995,24.3995,51300.0
2007-08-09 12:00:00,27.55,27.56,27.42,27.43,47600.0,24.3995,24.4084,24.2844,24.2932,47600.0
2007-08-09 12:05:00,27.43,27.44,27.34,27.35,71600.0,24.2932,24.3021,24.2135,24.2224,71600.0
2007-08-09 12:10:00,27.35,27.4,27.24,27.4,71500.0,24.2224,24.2666,24.1249,24.2666,71500.0
2007-08-09 12:15:00,27.4,27.43,27.37,27.37,24900.0,24.2666,24.2932,24.2401,24.2401,24900.0
2007-08-09 12:20:00,27.37,27.37,27.29,27.31,61000.0,24.2401,24.2401,24.1692,24.1869,61000.0
2007-08-09 12:25:00,27.31,27.33,27.29,27.33,60100.0,24.1869,24.2047,24.1692,24.2047,60100.0
2007-08-09 12:30:00,27.33,27.33,27.16,27.16,77600.0,24.2047,24.2047,24.0541,24.0541,77600.0
2007-08-09 12:35:00,27.16,27.16,26.98,27.0,70000.0,24.0541,24.0541,23.8947,23.9124,70000.0
2007-08-09 12:40:00,27.0,27.03,26.97,27.0,148000.0,23.9124,23.939,23.8858,23.9124,148000.0
2007-08-09 12:45:00,27.0,27.0,26.85,26.88,79400.0,23.9124,23.9124,23.7795,23.8061,79400.0
2007-08-09 12:50:00,26.88,26.92,26.83,26.9,131900.0,23.8061,23.8415,23.7618,23.8238,131900.0
2007-08-09 12:55:00,26.91,27.02,26.8,26.92,94100.0,23.8327,23.9301,23.7353,23.8415,94100.0
2007-08-09 13:00:00,26.9,26.9,26.81,26.81,158300.0,23.8238,23.8238,23.7441,23.7441,158300.0
2007-08-09 13:05:00,26.81,26.86,26.71,26.82,103600.0,23.7441,23.7884,23.6556,23.753,103600.0
2007-08-09 13:10:00,26.82,26.83,26.58,26.58,52000.0,23.753,23.7618,23.5404,23.5404,52000.0
2007-08-09 13:15:00,26.58,26.58,26.36,26.36,70100.0,23.5404,23.5404,23.3456,23.3456,70100.0
2007-08-09 13:20:00,26.36,26.36,26.14,26.18,60000.0,23.3456,23.3456,23.1507,23.1862,60000.0
2007-08-09 13:25:00,26.18,26.23,26.17,26.19,41300.0,23.1862,23.2304,23.1773,23.195,41300.0
2007-08-09 13:30:00,26.19,26.46,26.19,26.45,65700.0,23.195,23.4341,23.195,23.4253,65700.0
2007-08-09 13:35:00,26.43,26.43,26.36,26.41,59300.0,23.4076,23.4076,23.3456,23.3899,59300.0
2007-08-09 13:40:00,26.4,26.46,26.4,26.43,62200.0,23.381,23.4341,23.381,23.4076,62200.0
2007-08-09 13:45:00,26.44,26.55,26.44,26.54,58000.0,23.4164,23.5139,23.4164,23.505,58000.0
2007-08-09 13:50:00,26.53,26.53,26.43,26.43,39300.0,23.4961,23.4961,23.4076,23.4076,39300.0
2007-08-09 13:55:00,26.43,26.52,26.43,26.48,66400.0,23.4076,23.4873,23.4076,23.4519,66400.0
2007-08-09 14:00:00,26.48,26.51,26.47,26.5,137000.0,23.4519,23.4784,23.443,23.4696,137000.0
2007-08-09 14:05:00,26.5,26.51,26.47,26.49,104100.0,23.4696,23.4784,23.443,23.4607,104100.0
2007-08-09 14:10:00,26.48,26.55,26.46,26.54,101100.0,23.4519,23.5139,23.4341,23.505,101100.0
2007-08-09 14:15:00,26.54,26.54,26.34,26.36,67000.0,23.505,23.505,23.3279,23.3456,67000.0
2007-08-09 14:20:00,26.37,26.44,26.27,26.28,54700.0,23.3544,23.4164,23.2659,23.2747,54700.0
2007-08-09 14:25:00,26.3,26.3,26.24,26.25,53600.0,23.2924,23.2924,23.2393,23.2482,53600.0
2007-08-09 14:30:00,26.25,26.29,26.16,26.2,55800.0,23.2482,23.2836,23.1684,23.2039,55800.0
2007-08-09 14:35:00,26.21,26.31,26.17,26.24,72700.0,23.2127,23.3013,23.1773,23.2393,72700.0
2007-08-09 14:40:00,26.24,26.44,26.2,26.43,145100.0,23.2393,23.4164,23.2039,23.4076,145100.0
2007-08-09 14:45:00,26.42,26.87,26.41,26.56,165400.0,23.3987,23.7973,23.3899,23.5227,165400.0
2007-08-09 14:50:00,26.56,26.6,26.52,26.53,80100.0,23.5227,23.5581,23.4873,23.4961,80100.0
2007-08-09 14:55:00,26.54,26.56,26.47,26.52,91000.0,23.505,23.5227,23.443,23.4873,91000.0
2007-08-09 15:00:00,26.52,26.56,26.5,26.52,136800.0,23.4873,23.5227,23.4696,23.4873,136800.0
2007-08-09 15:05:00,26.53,26.56,26.46,26.53,111100.0,23.4961,23.5227,23.4341,23.4961,111100.0
2007-08-09 15:10:00,26.53,26.54,26.37,26.37,84300.0,23.4961,23.505,23.3544,23.3544,84300.0
2007-08-09 15:15:00,26.38,26.52,26.38,26.43,115000.0,23.3633,23.4873,23.3633,23.4076,115000.0
2007-08-09 15:20:00,26.43,26.43,26.28,26.39,105000.0,23.4076,23.4076,23.2747,23.3721,105000.0
2007-08-09 15:25:00,26.38,26.5,26.38,26.41,155500.0,23.3633,23.4696,23.3633,23.3899,155500.0
2007-08-09 15:30:00,26.41,26.42,26.39,26.41,110900.0,23.3899,23.3987,23.3721,23.3899,110900.0
2007-08-09 15:35:00,26.41,26.58,26.4,26.54,232700.0,23.3899,23.5404,23.381,23.505,232700.0
2007-08-09 15:40:00,26.54,26.64,26.52,26.64,147900.0,23.505,23.5936,23.4873,23.5936,147900.0
2007-08-09 15:45:00,26.63,26.67,26.57,26.67,122700.0,23.5847,23.6201,23.5316,23.6201,122700.0
2007-08-09 15:50:00,26.67,26.69,26.56,26.57,233600.0,23.6201,23.6378,23.5227,23.5316,233600.0
2007-08-09 15:55:00,26.57,26.72,26.56,26.56,330200.0,23.5316,23.6644,23.5227,23.5227,330200.0
2007-08-10 09:30:00,26.4,26.73,26.15,26.3,163400.0,23.381,23.6733,23.1596,23.2924,163400.0
2007-08-10 09:35:00,26.34,26.71,26.3,26.47,85600.0,23.3279,23.6556,23.2924,23.443,85600.0
2007-08-10 09:40:00,26.47,26.89,26.35,26.78,105800.0,23.443,23.815,23.3367,23.7175,105800.0
2007-08-10 09:45:00,26.78,26.8,26.71,26.8,104500.0,23.7175,23.7353,23.6556,23.7353,104500.0
2007-08-10 09:50:00,26.79,27.21,26.77,27.21,111300.0,23.7264,24.0984,23.7087,24.0984,111300.0
2007-08-10 09:55:00,27.2,27.63,27.15,27.63,152500.0,24.0895,24.4703,24.0452,24.4703,152500.0
2007-08-10 10:00:00,27.63,27.69,27.32,27.32,72900.0,24.4703,24.5235,24.1958,24.1958,72900.0
2007-08-10 10:05:00,27.32,27.45,27.28,27.35,83000.0,24.1958,24.3109,24.1604,24.2224,83000.0
2007-08-10 10:10:00,27.34,27.49,27.3,27.46,158100.0,24.2135,24.3464,24.1781,24.3198,158100.0
2007-08-10 10:15:00,27.49,27.5,27.3,27.3,45700.0,24.3464,24.3552,24.1781,24.1781,45700.0
2007-08-10 10:20:00,27.3,27.3,27.03,27.03,75500.0,24.1781,24.1781,23.939,23.939,75500.0
2007-08-10 10:25:00,27.04,27.15,26.99,27.15,82800.0,23.9478,24.0452,23.9035,24.0452,82800.0
2007-08-10 10:30:00,27.15,27.28,27.15,27.17,57000.0,24.0452,24.1604,24.0452,24.0629,57000.0
2007-08-10 10:35:00,27.17,27.18,27.08,27.09,40900.0,24.0629,24.0718,23.9832,23.9921,40900.0
2007-08-10 10:40:00,27.09,27.43,27.08,27.36,63200.0,23.9921,24.2932,23.9832,24.2312,63200.0
2007-08-10 10:45:00,27.38,27.57,27.35,27.47,66700.0,24.2489,24.4172,24.2224,24.3286,66700.0
2007-08-10 10:50:00,27.47,27.65,27.42,27.55,54400.0,24.3286,24.4881,24.2844,24.3995,54400.0
2007-08-10 10:55:00,27.55,27.75,27.55,27.75,65100.0,24.3995,24.5766,24.3995,24.5766,65100.0
2007-08-10 11:00:00,27.74,28.1,27.68,27.98,109000.0,24.5678,24.8866,24.5146,24.7803,109000.0
2007-08-10 11:05:00,27.98,28.2,27.8,27.81,99200.0,24.7803,24.9752,24.6209,24.6298,99200.0
2007-08-10 11:10:00,27.81,27.87,27.69,27.86,73500.0,24.6298,24.6829,24.5235,24.674,73500.0
2007-08-10 11:15:00,27.86,28.29,27.84,28.1,67200.0,24.674,25.0549,24.6563,24.8866,67200.0
2007-08-10 11:20:00,28.08,28.19,28.07,28.16,56000.0,24.8689,24.9663,24.86,24.9397,56000.0
2007-08-10 11:25:00,28.18,28.18,28.06,28.1,39500.0,24.9575,24.9575,24.8512,24.8866,39500.0
2007-08-10 11:30:00,28.1,28.26,28.0,28.23,69500.0,24.8866,25.0283,24.798,25.0017,69500.0
2007-08-10 11:35:00,28.24,28.25,28.12,28.12,54900.0,25.0106,25.0194,24.9043,24.9043,54900.0
2007-08-10 11:40:00,28.12,28.12,28.04,28.11,32500.0,24.9043,24.9043,24.8335,24.8955,32500.0
2007-08-10 11:45:00,28.1,28.15,28.08,28.14,65500.0,24.8866,24.9309,24.8689,24.922,65500.0
2007-08-10 11:50:00,28.14,28.15,28.06,28.06,26700.0,24.922,24.9309,24.8512,24.8512,26700.0
2007-08-10 11:55:00,28.06,28.19,27.98,28.19,58900.0,24.8512,24.9663,24.7803,24.9663,58900.0
2007-08-10 12:00:00,28.19,28.23,28.15,28.15,48700.0,24.9663,25.0017,24.9309,24.9309,48700.0
2007-08-10 12:05:00,28.15,28.28,28.15,28.22,60800.0,24.9309,25.046,24.9309,24.9929,60800.0
2007-08-10 12:10:00,28.22,28.23,28.07,28.18,64800.0,24.9929,25.0017,24.86,24.9575,64800.0
2007-08-10 12:15:00,28.17,28.29,28.09,28.28,80700.0,24.9486,25.0549,24.8777,25.046,80700.0
2007-08-10 12:20:00,28.28,28.41,28.14,28.4,60200.0,25.046,25.1611,24.922,25.1523,60200.0
2007-08-10 12:25:00,28.39,28.39,28.17,28.31,53600.0,25.1434,25.1434,24.9486,25.0726,53600.0
2007-08-10 12:30:00,28.31,28.39,28.22,28.22,44300.0,25.0726,25.1434,24.9929,24.9929,44300.0
2007-08-10 12:35:00,28.22,28.36,28.16,28.34,47700.0,24.9929,25.1169,24.9397,25.0992,47700.0
2007-08-10 12:40:00,28.34,28.38,28.3,28.38,22600.0,25.0992,25.1346,25.0637,25.1346,22600.0
2007-08-10 12:45:00,28.37,28.37,28.15,28.23,34600.0,25.1257,25.1257,24.9309,25.0017,34600.0
2007-08-10 12:50:00,28.24,28.28,28.19,28.22,32400.0,25.0106,25.046,24.9663,24.9929,32400.0
2007-08-10 12:55:00,28.22,28.25,28.15,28.22,33700.0,24.9929,25.0194,24.9309,24.9929,33700.0
2007-08-10 13:00:00,28.24,28.27,28.23,28.24,29400.0,25.0106,25.0372,25.0017,25.0106,29400.0
2007-08-10 13:05:00,28.23,28.3,28.22,28.22,47000.0,25.0017,25.0637,24.9929,24.9929,47000.0
2007-08-10 13:10:00,28.24,28.31,28.21,28.3,38900.0,25.0106,25.0726,24.984,25.0637,38900.0
2007-08-10 13:15:00,28.3,28.39,28.22,28.25,34300.0,25.0637,25.1434,24.9929,25.0194,34300.0
2007-08-10 13:20:00,28.25,28.37,28.23,28.28,35900.0,25.0194,25.1257,25.0017,25.046,35900.0
2007-08-10 13:25:00,28.27,28.28,28.12,28.2,36100.0,25.0372,25.046,24.9043,24.9752,36100.0
2007-08-10 13:30:00,28.21,28.23,28.16,28.18,24300.0,24.984,25.0017,24.9397,24.9575,24300.0
2007-08-10 13:35:00,28.19,28.35,28.17,28.2,22600.0,24.9663,25.108,24.9486,24.9752,22600.0
2007-08-10 13:40:00,28.21,28.21,28.11,28.13,10100.0,24.984,24.984,24.8955,24.9132,10100.0
2007-08-10 13:45:00,28.13,28.19,28.08,28.11,41800.0,24.9132,24.9663,24.8689,24.8955,41800.0
2007-08-10 13:50:00,28.11,28.26,28.1,28.19,65200.0,24.8955,25.0283,24.8866,24.9663,65200.0
2007-08-10 13:55:00,28.21,28.31,28.21,28.27,42400.0,24.984,25.0726,24.984,25.0372,42400.0
2007-08-10 14:00:00,28.26,28.28,28.21,28.25,29100.0,25.0283,25.046,24.984,25.0194,29100.0
2007-08-10 14:05:00,28.25,28.29,28.24,28.25,45800.0,25.0194,25.0549,25.0106,25.0194,45800.0
2007-08-10 14:10:00,28.25,28.27,28.14,28.25,21000.0,25.0194,25.0372,24.922,25.0194,21000.0
2007-08-10 14:15:00,28.24,28.27,28.2,28.26,27200.0,25.0106,25.0372,24.9752,25.0283,27200.0
2007-08-10 14:20:00,28.25,28.27,28.21,28.26,51900.0,25.0194,25.0372,24.984,25.0283,51900.0
2007-08-10 14:25:00,28.27,28.27,28.24,28.26,39500.0,25.0372,25.0372,25.0106,25.0283,39500.0
2007-08-10 14:30:00,28.25,28.27,28.2,28.24,42600.0,25.0194,25.0372,24.9752,25.0106,42600.0
2007-08-10 14:35:00,28.23,28.27,28.2,28.24,36800.0,25.0017,25.0372,24.9752,25.0106,36800.0
2007-08-10 14:40:00,28.25,28.27,28.19,28.22,37600.0,25.0194,25.0372,24.9663,24.9929,37600.0
2007-08-10 14:45:00,28.22,28.28,28.2,28.2,34000.0,24.9929,25.046,24.9752,24.9752,34000.0
2007-08-10 14:50:00,28.21,28.26,28.17,28.17,47900.0,24.984,25.0283,24.9486,24.9486,47900.0
2007-08-10 14:55:00,28.17,28.27,28.15,28.22,33700.0,24.9486,25.0372,24.9309,24.9929,33700.0
2007-08-10 15:00:00,28.21,28.26,28.17,28.24,29900.0,24.984,25.0283,24.9486,25.0106,29900.0
2007-08-10 15:05:00,28.24,28.28,28.19,28.24,54600.0,25.0106,25.046,24.9663,25.0106,54600.0
2007-08-10 15:10:00,28.24,28.28,28.17,28.28,32300.0,25.0106,25.046,24.9486,25.046,32300.0
2007-08-10 15:15:00,28.28,28.29,28.15,28.15,69100.0,25.046,25.0549,24.9309,24.9309,69100.0
2007-08-10 15:20:00,28.15,28.28,28.15,28.23,25900.0,24.9309,25.046,24.9309,25.0017,25900.0
2007-08-10 15:25:00,28.24,28.29,28.18,28.18,59500.0,25.0106,25.0549,24.9575,24.9575,59500.0
2007-08-10 15:30:00,28.19,28.27,28.15,28.27,53400.0,24.9663,25.0372,24.9309,25.0372,53400.0
2007-08-10 15:35:00,28.26,28.3,28.21,28.25,58900.0,25.0283,25.0637,24.984,25.0194,58900.0
2007-08-10 15:40:00,28.26,28.28,28.24,28.28,92600.0,25.0283,25.046,25.0106,25.046,92600.0
2007-08-10 15:45:00,28.27,28.51,28.26,28.27,227400.0,25.0372,25.2497,25.0283,25.0372,227400.0
2007-08-10 15:50:00,28.27,28.28,28.19,28.27,98000.0,25.0372,25.046,24.9663,25.0372,98000.0
2007-08-10 15:55:00,28.27,28.29,28.26,28.28,131500.0,25.0372,25.0549,25.0283,25.046,131500.0
2007-08-13 09:30:00,28.25,28.25,27.78,27.94,81900.0,25.0194,25.0194,24.6032,24.7449,81900.0
2007-08-13 09:35:00,27.92,28.18,27.89,27.95,32500.0,24.7272,24.9575,24.7006,24.7538,32500.0
2007-08-13 09:40:00,27.95,28.01,27.89,28.01,37100.0,24.7538,24.8069,24.7006,24.8069,37100.0
2007-08-13 09:45:00,28.0,28.13,27.99,28.06,47600.0,24.798,24.9132,24.7892,24.8512,47600.0
2007-08-13 09:50:00,28.03,28.27,28.03,28.2,61600.0,24.8246,25.0372,24.8246,24.9752,61600.0
2007-08-13 09:55:00,28.2,28.26,28.17,28.25,45200.0,24.9752,25.0283,24.9486,25.0194,45200.0
2007-08-13 10:00:00,28.25,28.33,28.21,28.31,44300.0,25.0194,25.0903,24.984,25.0726,44300.0
2007-08-13 10:05:00,28.32,28.33,28.26,28.26,38500.0,25.0814,25.0903,25.0283,25.0283,38500.0
2007-08-13 10:10:00,28.25,28.34,28.25,28.32,26200.0,25.0194,25.0992,25.0194,25.0814,26200.0
2007-08-13 10:15:00,28.31,28.43,28.31,28.43,33300.0,25.0726,25.1789,25.0726,25.1789,33300.0
2007-08-13 10:20:00,28.43,28.52,28.39,28.45,68000.0,25.1789,25.2586,25.1434,25.1966,68000.0
2007-08-13 10:25:00,28.44,28.5,28.44,28.5,40700.0,25.1877,25.2409,25.1877,25.2409,40700.0
2007-08-13 10:30:00,28.5,28.5,28.44,28.5,70400.0,25.2409,25.2409,25.1877,25.2409,70400.0
2007-08-13 10:35:00,28.5,28.51,28.49,28.5,35300.0,25.2409,25.2497,25.232,25.2409,35300.0
2007-08-13 10:40:00,28.5,28.51,28.43,28.43,50900.0,25.2409,25.2497,25.1789,25.1789,50900.0
2007-08-13 10:45:00,28.44,28.45,28.3,28.45,46200.0,25.1877,25.1966,25.0637,25.1966,46200.0
2007-08-13 10:50:00,28.46,28.48,28.34,28.38,40400.0,25.2054,25.2231,25.0992,25.1346,40400.0
2007-08-13 10:55:00,28.38,28.48,28.34,28.48,27000.0,25.1346,25.2231,25.0992,25.2231,27000.0
2007-08-13 11:00:00,28.48,28.5,28.42,28.45,26700.0,25.2231,25.2409,25.17,25.1966,26700.0
2007-08-13 11:05:00,28.46,28.46,28.34,28.38,41900.0,25.2054,25.2054,25.0992,25.1346,41900.0
2007-08-13 11:10:00,28.37,28.45,28.33,28.41,37400.0,25.1257,25.1966,25.0903,25.1611,37400.0
2007-08-13 11:15:00,28.39,28.39,28.23,28.32,23200.0,25.1434,25.1434,25.0017,25.0814,23200.0
2007-08-13 11:20:00,28.31,28.46,28.3,28.44,29200.0,25.0726,25.2054,25.0637,25.1877,29200.0
2007-08-13 11:25:00,28.43,28.45,28.34,28.44,35400.0,25.1789,25.1966,25.0992,25.1877,35400.0
2007-08-13 11:30:00,28.42,28.51,28.42,28.5,21600.0,25.17,25.2497,25.17,25.2409,21600.0
2007-08-13 11:35:00,28.5,28.51,28.48,28.49,55800.0,25.2409,25.2497,25.2231,25.232,55800.0
2007-08-13 11:40:00,28.49,28.5,28.47,28.49,11900.0,25.232,25.2409,25.2143,25.232,11900.0
2007-08-13 11:45:00,28.5,28.5,28.46,28.46,29600.0,25.2409,25.2409,25.2054,25.2054,29600.0
2007-08-13 11:50:00,28.46,28.5,28.45,28.49,30700.0,25.2054,25.2409,25.1966,25.232,30700.0
2007-08-13 11:55:00,28.49,28.51,28.45,28.51,27200.0,25.232,25.2497,25.1966,25.2497,27200.0
2007-08-13 12:00:00,28.51,28.51,28.46,28.48,23900.0,25.2497,25.2497,25.2054,25.2231,23900.0
2007-08-13 12:05:00,28.49,28.52,28.45,28.5,32700.0,25.232,25.2586,25.1966,25.2409,32700.0
2007-08-13 12:10:00,28.5,28.52,28.35,28.37,33300.0,25.2409,25.2586,25.108,25.1257,33300.0
2007-08-13 12:15:00,28.36,28.37,28.27,28.33,43000.0,25.1169,25.1257,25.0372,25.0903,43000.0
2007-08-13 12:20:00,28.32,28.36,28.22,28.36,29400.0,25.0814,25.1169,24.9929,25.1169,29400.0
2007-08-13 12:25:00,28.35,28.43,28.33,28.41,29600.0,25.108,25.1789,25.0903,25.1611,29600.0
2007-08-13 12:30:00,28.42,28.5,28.42,28.49,30200.0,25.17,25.2409,25.17,25.232,30200.0
2007-08-13 12:35:00,28.48,28.52,28.47,28.5,24500.0,25.2231,25.2586,25.2143,25.2409,24500.0
2007-08-13 12:40:00,28.5,28.5,28.48,28.5,40700.0,25.2409,25.2409,25.2231,25.2409,40700.0
2007-08-13 12:45:00,28.49,28.5,28.41,28.44,22600.0,25.232,25.2409,25.1611,25.1877,22600.0
2007-08-13 12:50:00,28.44,28.51,28.44,28.51,26200.0,25.1877,25.2497,25.1877,25.2497,26200.0
2007-08-13 12:55:00,28.5,28.51,28.48,28.5,18400.0,25.2409,25.2497,25.2231,25.2409,18400.0
2007-08-13 13:00:00,28.5,28.51,28.41,28.41,22300.0,25.2409,25.2497,25.1611,25.1611,22300.0
2007-08-13 13:05:00,28.41,28.42,28.41,28.41,3400.0,25.1611,25.17,25.1611,25.1611,3400.0
2007-08-13 13:10:00,28.41,28.47,28.4,28.42,34800.0,25.1611,25.2143,25.1523,25.17,34800.0
2007-08-13 13:15:00,28.38,28.5,28.36,28.46,23200.0,25.1346,25.2409,25.1169,25.2054,23200.0
2007-08-13 13:20:00,28.46,28.48,28.34,28.41,25900.0,25.2054,25.2231,25.0992,25.1611,25900.0
2007-08-13 13:25:00,28.42,28.49,28.39,28.46,14300.0,25.17,25.232,25.1434,25.2054,14300.0
2007-08-13 13:30:00,28.47,28.52,28.46,28.52,36300.0,25.2143,25.2586,25.2054,25.2586,36300.0
2007-08-13 13:35:00,28.51,28.54,28.48,28.48,59500.0,25.2497,25.2763,25.2231,25.2231,59500.0
2007-08-13 13:40:00,28.49,28.5,28.47,28.47,16000.0,25.232,25.2409,25.2143,25.2143,16000.0
2007-08-13 13:45:00,28.48,28.5,28.47,28.47,26000.0,25.2231,25.2409,25.2143,25.2143,26000.0
2007-08-13 13:50:00,28.47,28.49,28.46,28.49,23200.0,25.2143,25.232,25.2054,25.232,23200.0
2007-08-13 13:55:00,28.49,28.58,28.49,28.57,27400.0,25.232,25.3117,25.232,25.3029,27400.0
2007-08-13 14:00:00,28.57,28.57,28.46,28.52,80300.0,25.3029,25.3029,25.2054,25.2586,80300.0
2007-08-13 14:05:00,28.52,28.54,28.48,28.53,39500.0,25.2586,25.2763,25.2231,25.2674,39500.0
2007-08-13 14:10:00,28.53,28.54,28.5,28.5,8000.0,25.2674,25.2763,25.2409,25.2409,8000.0
2007-08-13 14:15:00,28.51,28.51,28.45,28.47,8600.0,25.2497,25.2497,25.1966,25.2143,8600.0
2007-08-13 14:20:00,28.47,28.54,28.45,28.54,71000.0,25.2143,25.2763,25.1966,25.2763,71000.0
2007-08-13 14:25:00,28.55,28.55,28.47,28.51,38100.0,25.2851,25.2851,25.2143,25.2497,38100.0
2007-08-13 14:30:00,28.5,28.51,28.41,28.44,25800.0,25.2409,25.2497,25.1611,25.1877,25800.0
2007-08-13 14:35:00,28.44,28.59,28.44,28.58,30800.0,25.1877,25.3206,25.1877,25.3117,30800.0
2007-08-13 14:40:00,28.59,28.59,28.51,28.51,15400.0,25.3206,25.3206,25.2497,25.2497,15400.0
2007-08-13 14:45:00,28.51,28.54,28.43,28.49,20700.0,25.2497,25.2763,25.1789,25.232,20700.0
2007-08-13 14:50:00,28.48,28.53,28.45,28.47,42300.0,25.2231,25.2674,25.1966,25.2143,42300.0
2007-08-13 14:55:00,28.45,28.5,28.39,28.39,14000.0,25.1966,25.2409,25.1434,25.1434,14000.0
2007-08-13 15:00:00,28.38,28.49,28.38,28.44,37700.0,25.1346,25.232,25.1346,25.1877,37700.0
2007-08-13 15:05:00,28.42,28.44,28.39,28.42,28500.0,25.17,25.1877,25.1434,25.17,28500.0
2007-08-13 15:10:00,28.44,28.44,28.29,28.31,38400.0,25.1877,25.1877,25.0549,25.0726,38400.0
2007-08-13 15:15:00,28.3,28.34,28.24,28.32,29900.0,25.0637,25.0992,25.0106,25.0814,29900.0
2007-08-13 15:20:00,28.31,28.31,27.83,28.03,124800.0,25.0726,25.0726,24.6475,24.8246,124800.0
2007-08-13 15:25:00,28.04,28.29,28.04,28.29,45600.0,24.8335,25.0549,24.8335,25.0549,45600.0
2007-08-13 15:30:00,28.28,28.33,28.26,28.3,53700.0,25.046,25.0903,25.0283,25.0637,53700.0
2007-08-13 15:35:00,28.26,28.43,28.26,28.41,58700.0,25.0283,25.1789,25.0283,25.1611,58700.0
2007-08-13 15:40:00,28.41,28.41,28.25,28.3,61500.0,25.1611,25.1611,25.0194,25.0637,61500.0
2007-08-13 15:45:00,28.29,28.29,28.14,28.16,66200.0,25.0549,25.0549,24.922,24.9397,66200.0
2007-08-13 15:50:00,28.17,28.29,28.05,28.29,133000.0,24.9486,25.0549,24.8423,25.0549,133000.0
2007-08-13 15:55:00,28.29,28.29,28.11,28.17,177200.0,25.0549,25.0549,24.8955,24.9486,177200.0
2007-08-14 09:30:00,28.29,28.29,28.15,28.17,28500.0,25.0549,25.0549,24.9309,24.9486,28500.0
2007-08-14 09:35:00,28.16,28.22,28.13,28.19,14100.0,24.9397,24.9929,24.9132,24.9663,14100.0
2007-08-14 09:40:00,28.18,28.29,28.16,28.19,11900.0,24.9575,25.0549,24.9397,24.9663,11900.0
2007-08-14 09:45:00,28.18,28.28,28.15,28.23,24100.0,24.9575,25.046,24.9309,25.0017,24100.0
2007-08-14 09:50:00,28.24,28.35,28.18,28.34,23100.0,25.0106,25.108,24.9575,25.0992,23100.0
2007-08-14 09:55:00,28.36,28.44,28.32,28.34,31400.0,25.1169,25.1877,25.0814,25.0992,31400.0
2007-08-14 10:00:00,28.33,28.35,28.24,28.29,20200.0,25.0903,25.108,25.0106,25.0549,20200.0
2007-08-14 10:05:00,28.29,28.31,28.14,28.17,24900.0,25.0549,25.0726,24.922,24.9486,24900.0
2007-08-14 10:10:00,28.17,28.19,28.05,28.05,24200.0,24.9486,24.9663,24.8423,24.8423,24200.0
2007-08-14 10:15:00,28.06,28.07,27.87,28.06,57700.0,24.8512,24.86,24.6829,24.8512,57700.0
2007-08-14 10:20:00,28.05,28.1,28.0,28.02,31700.0,24.8423,24.8866,24.798,24.8157,31700.0
2007-08-14 10:25:00,28.0,28.01,27.96,28.0,25900.0,24.798,24.8069,24.7626,24.798,25900.0
2007-08-14 10:30:00,28.0,28.1,28.0,28.07,16400.0,24.798,24.8866,24.798,24.86,16400.0
2007-08-14 10:35:00,28.07,28.07,28.04,28.04,10700.0,24.86,24.86,24.8335,24.8335,10700.0
2007-08-14 10:40:00,28.03,28.13,28.0,28.13,27900.0,24.8246,24.9132,24.798,24.9132,27900.0
2007-08-14 10:45:00,28.13,28.25,28.13,28.2,18000.0,24.9132,25.0194,24.9132,24.9752,18000.0
2007-08-14 10:50:00,28.2,28.2,28.06,28.09,39700.0,24.9752,24.9752,24.8512,24.8777,39700.0
2007-08-14 10:55:00,28.09,28.18,28.09,28.15,12400.0,24.8777,24.9575,24.8777,24.9309,12400.0
2007-08-14 11:00:00,28.15,28.16,27.99,28.01,36300.0,24.9309,24.9397,24.7892,24.8069,36300.0
2007-08-14 11:05:00,28.02,28.05,28.0,28.01,22200.0,24.8157,24.8423,24.798,24.8069,22200.0
2007-08-14 11:10:00,28.01,28.11,28.0,28.06,14200.0,24.8069,24.8955,24.798,24.8512,14200.0
2007-08-14 11:15:00,28.07,28.24,28.04,28.23,31900.0,24.86,25.0106,24.8335,25.0017,31900.0
2007-08-14 11:20:00,28.24,28.24,28.15,28.16,17500.0,25.0106,25.0106,24.9309,24.9397,17500.0
2007-08-14 11:25:00,28.16,28.17,28.09,28.14,19700.0,24.9397,24.9486,24.8777,24.922,19700.0
2007-08-14 11:30:00,28.14,28.24,28.14,28.22,38200.0,24.922,25.0106,24.922,24.9929,38200.0
2007-08-14 11:35:00,28.21,28.26,28.2,28.23,26100.0,24.984,25.0283,24.9752,25.0017,26100.0
2007-08-14 11:40:00,28.22,28.26,28.18,28.21,16500.0,24.9929,25.0283,24.9575,24.984,16500.0
2007-08-14 11:45:00,28.21,28.3,28.19,28.28,24900.0,24.984,25.0637,24.9663,25.046,24900.0
2007-08-14 11:50:00,28.27,28.33,28.27,28.3,13300.0,25.0372,25.0903,25.0372,25.0637,13300.0
2007-08-14 11:55:00,28.3,28.42,28.29,28.39,22700.0,25.0637,25.17,25.0549,25.1434,22700.0
2007-08-14 12:00:00,28.39,28.4,28.34,28.34,12800.0,25.1434,25.1523,25.0992,25.0992,12800.0
2007-08-14 12:05:00,28.33,28.37,28.23,28.25,22200.0,25.0903,25.1257,25.0017,25.0194,22200.0
2007-08-14 12:10:00,28.24,28.25,28.2,28.2,7900.0,25.0106,25.0194,24.9752,24.9752,7900.0
2007-08-14 12:15:00,28.2,28.27,28.19,28.27,11400.0,24.9752,25.0372,24.9663,25.0372,11400.0
2007-08-14 12:20:00,28.28,28.29,28.21,28.21,11600.0,25.046,25.0549,24.984,24.984,11600.0
2007-08-14 12:25:00,28.2,28.21,28.0,28.05,62800.0,24.9752,24.984,24.798,24.8423,62800.0
2007-08-14 12:30:00,28.06,28.11,28.0,28.04,34300.0,24.8512,24.8955,24.798,24.8335,34300.0
2007-08-14 12:35:00,28.03,28.13,28.02,28.06,25200.0,24.8246,24.9132,24.8157,24.8512,25200.0
2007-08-14 12:40:00,28.06,28.07,27.99,28.04,30200.0,24.8512,24.86,24.7892,24.8335,30200.0
2007-08-14 12:45:00,28.04,28.06,28.02,28.03,19500.0,24.8335,24.8512,24.8157,24.8246,19500.0
2007-08-14 12:50:00,28.03,28.03,28.01,28.03,7900.0,24.8246,24.8246,24.8069,24.8246,7900.0
2007-08-14 12:55:00,28.03,28.06,27.99,28.0,43300.0,24.8246,24.8512,24.7892,24.798,43300.0
2007-08-14 13:00:00,28.0,28.01,27.98,28.0,26500.0,24.798,24.8069,24.7803,24.798,26500.0
2007-08-14 13:05:00,27.99,28.01,27.94,28.0,46600.0,24.7892,24.8069,24.7449,24.798,46600.0
2007-08-14 13:10:00,27.99,28.01,27.96,27.99,40500.0,24.7892,24.8069,24.7626,24.7892,40500.0
2007-08-14 13:15:00,27.98,27.98,27.91,27.95,27100.0,24.7803,24.7803,24.7183,24.7538,27100.0
2007-08-14 13:20:00,27.97,28.01,27.94,28.0,21300.0,24.7715,24.8069,24.7449,24.798,21300.0
2007-08-14 13:25:00,28.0,28.01,27.98,27.99,38400.0,24.798,24.8069,24.7803,24.7892,38400.0
2007-08-14 13:30:00,28.0,28.08,27.98,28.07,11200.0,24.798,24.8689,24.7803,24.86,11200.0
2007-08-14 13:35:00,28.07,28.07,28.02,28.04,16800.0,24.86,24.86,24.8157,24.8335,16800.0
2007-08-14 13:40:00,28.03,28.03,27.99,27.99,16300.0,24.8246,24.8246,24.7892,24.7892,16300.0
2007-08-14 13:45:00,28.0,28.01,27.96,27.99,254200.0,24.798,24.8069,24.7626,24.7892,254200.0
2007-08-14 13:50:00,27.99,28.0,27.98,27.98,14200.0,24.7892,24.798,24.7803,24.7803,14200.0
2007-08-14 13:55:00,27.98,28.02,27.98,27.99,27600.0,24.7803,24.8157,24.7803,24.7892,27600.0
2007-08-14 14:00:00,27.99,28.05,27.97,27.98,67900.0,24.7892,24.8423,24.7715,24.7803,67900.0
2007-08-14 14:05:00,27.98,28.01,27.98,27.99,47100.0,24.7803,24.8069,24.7803,24.7892,47100.0
2007-08-14 14:10:00,28.0,28.08,27.99,28.04,39900.0,24.798,24.8689,24.7892,24.8335,39900.0
2007-08-14 14:15:00,28.04,28.04,27.98,27.99,24000.0,24.8335,24.8335,24.7803,24.7892,24000.0
2007-08-14 14:20:00,27.98,28.0,27.96,27.97,58600.0,24.7803,24.798,24.7626,24.7715,58600.0
2007-08-14 14:25:00,27.96,27.98,27.95,27.97,7600.0,24.7626,24.7803,24.7538,24.7715,7600.0
2007-08-14 14:30:00,27.97,28.01,27.97,28.0,125500.0,24.7715,24.8069,24.7715,24.798,125500.0
2007-08-14 14:35:00,28.0,28.07,27.99,28.04,70100.0,24.798,24.86,24.7892,24.8335,70100.0
2007-08-14 14:40:00,28.02,28.04,27.94,27.96,17200.0,24.8157,24.8335,24.7449,24.7626,17200.0
2007-08-14 14:45:00,27.95,28.06,27.94,28.02,20800.0,24.7538,24.8512,24.7449,24.8157,20800.0
2007-08-14 14:50:00,28.02,28.05,27.97,28.03,72900.0,24.8157,24.8423,24.7715,24.8246,72900.0
2007-08-14 14:55:00,28.01,28.12,28.0,28.08,19000.0,24.8069,24.9043,24.798,24.8689,19000.0
2007-08-14 15:00:00,28.08,28.12,28.06,28.12,38400.0,24.8689,24.9043,24.8512,24.9043,38400.0
2007-08-14 15:05:00,28.12,28.17,28.0,28.0,67800.0,24.9043,24.9486,24.798,24.798,67800.0
2007-08-14 15:10:00,28.0,28.01,28.0,28.0,34600.0,24.798,24.8069,24.798,24.798,34600.0
2007-08-14 15:15:00,28.0,28.03,27.99,28.03,32800.0,24.798,24.8246,24.7892,24.8246,32800.0
2007-08-14 15:20:00,28.03,28.19,28.02,28.1,48700.0,24.8246,24.9663,24.8157,24.8866,48700.0
2007-08-14 15:25:00,28.09,28.16,28.01,28.01,48200.0,24.8777,24.9397,24.8069,24.8069,48200.0
2007-08-14 15:30:00,28.02,28.07,28.0,28.0,103700.0,24.8157,24.86,24.798,24.798,103700.0
2007-08-14 15:35:00,28.0,28.05,28.0,28.01,21200.0,24.798,24.8423,24.798,24.8069,21200.0
2007-08-14 15:40:00,28.01,28.02,28.01,28.02,23300.0,24.8069,24.8157,24.8069,24.8157,23300.0
2007-08-14 15:45:00,28.01,28.02,27.94,27.94,53300.0,24.8069,24.8157,24.7449,24.7449,53300.0
2007-08-14 15:50:00,27.94,27.95,27.79,27.84,287200.0,24.7449,24.7538,24.612,24.6563,287200.0
2007-08-14 15:55:00,27.83,27.9,27.8,27.81,118200.0,24.6475,24.7095,24.6209,24.6298,118200.0
2007-08-15 09:30:00,27.83,28.16,27.78,28.1,224000.0,24.6475,24.9397,24.6032,24.8866,224000.0
2007-08-15 09:35:00,28.09,28.43,28.05,28.38,40100.0,24.8777,25.1789,24.8423,25.1346,40100.0
2007-08-15 09:40:00,28.36,28.43,28.3,28.37,40300.0,25.1169,25.1789,25.0637,25.1257,40300.0
2007-08-15 09:45:00,28.4,28.42,28.37,28.4,50900.0,25.1523,25.17,25.1257,25.1523,50900.0
2007-08-15 09:50:00,28.41,28.49,28.38,28.41,48300.0,25.1611,25.232,25.1346,25.1611,48300.0
2007-08-15 09:55:00,28.4,28.43,28.3,28.37,34400.0,25.1523,25.1789,25.0637,25.1257,34400.0
2007-08-15 10:00:00,28.38,28.48,28.35,28.36,45100.0,25.1346,25.2231,25.108,25.1169,45100.0
2007-08-15 10:05:00,28.36,28.42,28.35,28.4,44700.0,25.1169,25.17,25.108,25.1523,44700.0
2007-08-15 10:10:00,28.39,28.49,28.34,28.44,24800.0,25.1434,25.232,25.0992,25.1877,24800.0
2007-08-15 10:15:00,28.47,28.48,28.36,28.37,27100.0,25.2143,25.2231,25.1169,25.1257,27100.0
2007-08-15 10:20:00,28.37,28.41,28.36,28.38,26400.0,25.1257,25.1611,25.1169,25.1346,26400.0
2007-08-15 10:25:00,28.37,28.5,28.37,28.5,47700.0,25.1257,25.2409,25.1257,25.2409,47700.0
2007-08-15 10:30:00,28.5,28.52,28.35,28.36,55400.0,25.2409,25.2586,25.108,25.1169,55400.0
2007-08-15 10:35:00,28.37,28.37,28.18,28.19,35200.0,25.1257,25.1257,24.9575,24.9663,35200.0
2007-08-15 10:40:00,28.19,28.28,28.18,28.27,27600.0,24.9663,25.046,24.9575,25.0372,27600.0
2007-08-15 10:45:00,28.27,28.27,28.11,28.19,20500.0,25.0372,25.0372,24.8955,24.9663,20500.0
2007-08-15 10:50:00,28.19,28.25,28.18,28.21,14200.0,24.9663,25.0194,24.9575,24.984,14200.0
2007-08-15 10:55:00,28.22,28.27,28.18,28.27,17400.0,24.9929,25.0372,24.9575,25.0372,17400.0
2007-08-15 11:00:00,28.28,28.35,28.19,28.2,25600.0,25.046,25.108,24.9663,24.9752,25600.0
2007-08-15 11:05:00,28.2,28.23,28.15,28.2,20800.0,24.9752,25.0017,24.9309,24.9752,20800.0
2007-08-15 11:10:00,28.21,28.29,28.21,28.25,45400.0,24.984,25.0549,24.984,25.0194,45400.0
2007-08-15 11:15:00,28.25,28.25,28.17,28.17,13300.0,25.0194,25.0194,24.9486,24.9486,13300.0
2007-08-15 11:20:00,28.17,28.22,28.16,28.22,18100.0,24.9486,24.9929,24.9397,24.9929,18100.0
2007-08-15 11:25:00,28.22,28.26,28.22,28.24,27200.0,24.9929,25.0283,24.9929,25.0106,27200.0
2007-08-15 11:30:00,28.24,28.25,28.17,28.17,12000.0,25.0106,25.0194,24.9486,24.9486,12000.0
2007-08-15 11:35:00,28.16,28.16,28.09,28.09,23500.0,24.9397,24.9397,24.8777,24.8777,23500.0
2007-08-15 11:40:00,28.1,28.15,28.09,28.11,24800.0,24.8866,24.9309,24.8777,24.8955,24800.0
2007-08-15 11:45:00,28.11,28.11,28.05,28.06,25400.0,24.8955,24.8955,24.8423,24.8512,25400.0
2007-08-15 11:50:00,28.05,28.08,27.99,28.03,33600.0,24.8423,24.8689,24.7892,24.8246,33600.0
2007-08-15 11:55:00,28.02,28.08,28.0,28.01,22300.0,24.8157,24.8689,24.798,24.8069,22300.0
2007-08-15 12:00:00,28.01,28.01,27.99,28.01,46300.0,24.8069,24.8069,24.7892,24.8069,46300.0
2007-08-15 12:05:00,28.0,28.16,28.0,28.16,24400.0,24.798,24.9397,24.798,24.9397,24400.0
2007-08-15 12:10:00,28.16,28.22,28.16,28.2,11000.0,24.9397,24.9929,24.9397,24.9752,11000.0
2007-08-15 12:15:00,28.22,28.27,28.22,28.22,31600.0,24.9929,25.0372,24.9929,24.9929,31600.0
2007-08-15 12:20:00,28.22,28.27,28.14,28.25,42700.0,24.9929,25.0372,24.922,25.0194,42700.0
2007-08-15 12:25:00,28.27,28.27,28.13,28.13,38200.0,25.0372,25.0372,24.9132,24.9132,38200.0
2007-08-15 12:30:00,28.13,28.19,28.11,28.19,16900.0,24.9132,24.9663,24.8955,24.9663,16900.0
2007-08-15 12:35:00,28.18,28.21,28.14,28.21,14200.0,24.9575,24.984,24.922,24.984,14200.0
2007-08-15 12:40:00,28.19,28.19,28.15,28.17,15400.0,24.9663,24.9663,24.9309,24.9486,15400.0
2007-08-15 12:45:00,28.18,28.31,28.18,28.26,21400.0,24.9575,25.0726,24.9575,25.0283,21400.0
2007-08-15 12:50:00,28.25,28.25,28.15,28.16,22400.0,25.0194,25.0194,24.9309,24.9397,22400.0
2007-08-15 12:55:00,28.16,28.17,28.15,28.16,2900.0,24.9397,24.9486,24.9309,24.9397,2900.0
2007-08-15 13:00:00,28.15,28.17,28.14,28.16,13300.0,24.9309,24.9486,24.922,24.9397,13300.0
2007-08-15 13:05:00,28.16,28.23,28.16,28.17,11800.0,24.9397,25.0017,24.9397,24.9486,11800.0
2007-08-15 13:10:00,28.18,28.18,28.15,28.17,10400.0,24.9575,24.9575,24.9309,24.9486,10400.0
2007-08-15 13:15:00,28.18,28.27,28.18,28.26,19300.0,24.9575,25.0372,24.9575,25.0283,19300.0
2007-08-15 13:20:00,28.27,28.29,28.19,28.2,20500.0,25.0372,25.0549,24.9663,24.9752,20500.0
2007-08-15 13:25:00,28.19,28.21,28.17,28.2,45600.0,24.9663,24.984,24.9486,24.9752,45600.0
2007-08-15 13:30:00,28.2,28.39,28.2,28.38,90900.0,24.9752,25.1434,24.9752,25.1346,90900.0
2007-08-15 13:35:00,28.38,28.44,28.38,28.44,45400.0,25.1346,25.1877,25.1346,25.1877,45400.0
2007-08-15 13:40:00,28.43,28.57,28.38,28.52,44700.0,25.1789,25.3029,25.1346,25.2586,44700.0
2007-08-15 13:45:00,28.52,28.52,28.4,28.4,20100.0,25.2586,25.2586,25.1523,25.1523,20100.0
2007-08-15 13:50:00,28.4,28.4,28.31,28.33,49600.0,25.1523,25.1523,25.0726,25.0903,49600.0
2007-08-15 13:55:00,28.33,28.41,28.32,28.41,54000.0,25.0903,25.1611,25.0814,25.1611,54000.0
2007-08-15 14:00:00,28.41,28.52,28.39,28.5,75900.0,25.1611,25.2586,25.1434,25.2409,75900.0
2007-08-15 14:05:00,28.5,28.51,28.33,28.34,15500.0,25.2409,25.2497,25.0903,25.0992,15500.0
2007-08-15 14:10:00,28.34,28.35,28.29,28.3,41000.0,25.0992,25.108,25.0549,25.0637,41000.0
2007-08-15 14:15:00,28.3,28.39,28.28,28.39,30400.0,25.0637,25.1434,25.046,25.1434,30400.0
2007-08-15 14:20:00,28.38,28.38,28.29,28.3,20100.0,25.1346,25.1346,25.0549,25.0637,20100.0
2007-08-15 14:25:00,28.29,28.34,28.29,28.31,10400.0,25.0549,25.0992,25.0549,25.0726,10400.0
2007-08-15 14:30:00,28.31,28.31,28.27,28.28,24800.0,25.0726,25.0726,25.0372,25.046,24800.0
2007-08-15 14:35:00,28.28,28.32,28.22,28.32,81200.0,25.046,25.0814,24.9929,25.0814,81200.0
2007-08-15 14:40:00,28.32,28.35,28.3,28.32,22600.0,25.0814,25.108,25.0637,25.0814,22600.0
2007-08-15 14:45:00,28.32,28.36,28.2,28.22,45200.0,25.0814,25.1169,24.9752,24.9929,45200.0
2007-08-15 14:50:00,28.22,28.3,28.2,28.25,27700.0,24.9929,25.0637,24.9752,25.0194,27700.0
2007-08-15 14:55:00,28.24,28.3,28.2,28.22,51900.0,25.0106,25.0637,24.9752,24.9929,51900.0
2007-08-15 15:00:00,28.23,28.3,28.23,28.25,51200.0,25.0017,25.0637,25.0017,25.0194,51200.0
2007-08-15 15:05:00,28.26,28.28,28.15,28.15,74300.0,25.0283,25.046,24.9309,24.9309,74300.0
2007-08-15 15:10:00,28.16,28.17,28.03,28.06,156100.0,24.9397,24.9486,24.8246,24.8512,156100.0
2007-08-15 15:15:00,28.06,28.08,27.99,28.08,54700.0,24.8512,24.8689,24.7892,24.8689,54700.0
2007-08-15 15:20:00,28.08,28.21,28.05,28.21,84100.0,24.8689,24.984,24.8423,24.984,84100.0
2007-08-15 15:25:00,28.2,28.22,28.19,28.2,72400.0,24.9752,24.9929,24.9663,24.9752,72400.0
2007-08-15 15:30:00,28.2,28.24,28.2,28.21,70300.0,24.9752,25.0106,24.9752,24.984,70300.0
2007-08-15 15:35:00,28.21,28.31,28.21,28.3,102400.0,24.984,25.0726,24.984,25.0637,102400.0
2007-08-15 15:40:00,28.3,28.35,28.26,28.34,78700.0,25.0637,25.108,25.0283,25.0992,78700.0
2007-08-15 15:45:00,28.34,28.36,28.29,28.3,84300.0,25.0992,25.1169,25.0549,25.0637,84300.0
2007-08-15 15:50:00,28.3,28.32,28.21,28.21,218100.0,25.0637,25.0814,24.984,24.984,218100.0
2007-08-15 15:55:00,28.21,28.23,28.16,28.23,185900.0,24.984,25.0017,24.9397,25.0017,185900.0
2007-08-16 09:30:00,28.12,28.24,28.03,28.2,66200.0,24.9043,25.0106,24.8246,24.9752,66200.0
2007-08-16 09:35:00,28.13,28.2,28.07,28.17,29000.0,24.9132,24.9752,24.86,24.9486,29000.0
2007-08-16 09:40:00,28.17,28.53,28.12,28.53,52100.0,24.9486,25.2674,24.9043,25.2674,52100.0
2007-08-16 09:45:00,28.51,28.59,28.38,28.51,41500.0,25.2497,25.3206,25.1346,25.2497,41500.0
2007-08-16 09:50:00,28.49,28.49,28.25,28.4,25700.0,25.232,25.232,25.0194,25.1523,25700.0
2007-08-16 09:55:00,28.4,28.55,28.4,28.46,50600.0,25.1523,25.2851,25.1523,25.2054,50600.0
2007-08-16 10:00:00,28.44,28.7,28.42,28.7,86500.0,25.1877,25.418,25.17,25.418,86500.0
2007-08-16 10:05:00,28.7,28.79,28.7,28.76,61400.0,25.418,25.4977,25.418,25.4711,61400.0
2007-08-16 10:10:00,28.76,28.79,28.75,28.77,54800.0,25.4711,25.4977,25.4623,25.48,54800.0
2007-08-16 10:15:00,28.76,28.77,28.69,28.75,36400.0,25.4711,25.48,25.4091,25.4623,36400.0
2007-08-16 10:20:00,28.75,28.9,28.74,28.89,84900.0,25.4623,25.5951,25.4534,25.5863,84900.0
2007-08-16 10:25:00,28.89,29.04,28.89,29.0,100800.0,25.5863,25.7191,25.5863,25.6837,100800.0
2007-08-16 10:30:00,28.99,29.13,28.98,29.11,83400.0,25.6748,25.7988,25.666,25.7811,83400.0
2007-08-16 10:35:00,29.11,29.3,29.11,29.19,79800.0,25.7811,25.9494,25.7811,25.852,79800.0
2007-08-16 10:40:00,29.2,29.31,29.14,29.29,43800.0,25.8608,25.9582,25.8077,25.9405,43800.0
2007-08-16 10:45:00,29.3,29.38,29.28,29.3,54600.0,25.9494,26.0202,25.9317,25.9494,54600.0
2007-08-16 10:50:00,29.31,29.47,29.29,29.4,74100.0,25.9582,26.0999,25.9405,26.0379,74100.0
2007-08-16 10:55:00,29.43,29.46,29.26,29.27,45800.0,26.0645,26.0911,25.9139,25.9228,45800.0
2007-08-16 11:00:00,29.26,29.39,29.26,29.38,54800.0,25.9139,26.0291,25.9139,26.0202,54800.0
2007-08-16 11:05:00,29.39,29.4,29.24,29.25,42500.0,26.0291,26.0379,25.8962,25.9051,42500.0
2007-08-16 11:10:00,29.25,29.41,29.13,29.14,50200.0,25.9051,26.0468,25.7988,25.8077,50200.0
2007-08-16 11:15:00,29.15,29.15,29.05,29.06,64200.0,25.8165,25.8165,25.728,25.7368,64200.0
2007-08-16 11:20:00,29.05,29.12,28.91,28.99,114300.0,25.728,25.79,25.604,25.6748,114300.0
2007-08-16 11:25:00,29.0,29.07,28.99,29.0,27000.0,25.6837,25.7457,25.6748,25.6837,27000.0
2007-08-16 11:30:00,28.99,29.0,28.81,28.83,41600.0,25.6748,25.6837,25.5154,25.5331,41600.0
2007-08-16 11:35:00,28.84,28.84,28.77,28.78,69500.0,25.542,25.542,25.48,25.4888,69500.0
2007-08-16 11:40:00,28.78,28.81,28.78,28.8,31600.0,25.4888,25.5154,25.4888,25.5065,31600.0
2007-08-16 11:45:00,28.79,28.85,28.78,28.85,24800.0,25.4977,25.5508,25.4888,25.5508,24800.0
2007-08-16 11:50:00,28.85,28.99,28.82,28.98,33900.0,25.5508,25.6748,25.5243,25.666,33900.0
2007-08-16 11:55:00,28.98,29.0,28.93,28.96,58300.0,25.666,25.6837,25.6217,25.6483,58300.0
2007-08-16 12:00:00,28.96,28.97,28.76,28.97,36600.0,25.6483,25.6571,25.4711,25.6571,36600.0
2007-08-16 12:05:00,28.96,28.97,28.7,28.81,66100.0,25.6483,25.6571,25.418,25.5154,66100.0
2007-08-16 12:10:00,28.81,29.06,28.8,29.01,83800.0,25.5154,25.7368,25.5065,25.6925,83800.0
2007-08-16 12:15:00,29.0,29.07,28.95,29.06,65800.0,25.6837,25.7457,25.6394,25.7368,65800.0
2007-08-16 12:20:00,29.04,29.19,28.88,28.9,83000.0,25.7191,25.852,25.5774,25.5951,83000.0
2007-08-16 12:25:00,28.91,28.98,28.87,28.87,27000.0,25.604,25.666,25.5685,25.5685,27000.0
2007-08-16 12:30:00,28.88,29.04,28.87,28.97,22100.0,25.5774,25.7191,25.5685,25.6571,22100.0
2007-08-16 12:35:00,28.98,29.0,28.87,28.97,31200.0,25.666,25.6837,25.5685,25.6571,31200.0
2007-08-16 12:40:00,28.93,29.05,28.75,28.84,41200.0,25.6217,25.728,25.4623,25.542,41200.0
2007-08-16 12:45:00,28.84,28.92,28.76,28.91,26300.0,25.542,25.6128,25.4711,25.604,26300.0
2007-08-16 12:50:00,28.91,29.0,28.87,28.94,42200.0,25.604,25.6837,25.5685,25.6305,42200.0
2007-08-16 12:55:00,28.95,28.95,28.76,28.76,18500.0,25.6394,25.6394,25.4711,25.4711,18500.0
2007-08-16 13:00:00,28.76,28.93,28.75,28.91,34400.0,25.4711,25.6217,25.4623,25.604,34400.0
2007-08-16 13:05:00,28.91,28.97,28.82,28.88,28400.0,25.604,25.6571,25.5243,25.5774,28400.0
2007-08-16 13:10:00,28.87,28.95,28.87,28.95,22600.0,25.5685,25.6394,25.5685,25.6394,22600.0
2007-08-16 13:15:00,28.95,29.05,28.89,28.99,54200.0,25.6394,25.728,25.5863,25.6748,54200.0
2007-08-16 13:20:00,28.98,29.01,28.86,28.9,26900.0,25.666,25.6925,25.5597,25.5951,26900.0
2007-08-16 13:25:00,28.91,28.94,28.9,28.92,18000.0,25.604,25.6305,25.5951,25.6128,18000.0
2007-08-16 13:30:00,28.92,28.95,28.82,28.86,27500.0,25.6128,25.6394,25.5243,25.5597,27500.0
2007-08-16 13:35:00,28.87,28.96,28.86,28.92,33400.0,25.5685,25.6483,25.5597,25.6128,33400.0
2007-08-16 13:40:00,28.9,29.15,28.9,28.97,54200.0,25.5951,25.8165,25.5951,25.6571,54200.0
2007-08-16 13:45:00,28.97,28.97,28.77,28.8,53300.0,25.6571,25.6571,25.48,25.5065,53300.0
2007-08-16 13:50:00,28.8,28.93,28.8,28.85,32900.0,25.5065,25.6217,25.5065,25.5508,32900.0
2007-08-16 13:55:00,28.84,28.85,28.74,28.8,66300.0,25.542,25.5508,25.4534,25.5065,66300.0
2007-08-16 14:00:00,28.79,28.96,28.61,28.96,35400.0,25.4977,25.6483,25.3383,25.6483,35400.0
2007-08-16 14:05:00,28.95,29.05,28.93,28.99,51200.0,25.6394,25.728,25.6217,25.6748,51200.0
2007-08-16 14:10:00,28.97,29.05,28.79,29.05,47500.0,25.6571,25.728,25.4977,25.728,47500.0
2007-08-16 14:15:00,29.04,29.15,29.0,29.12,47100.0,25.7191,25.8165,25.6837,25.79,47100.0
2007-08-16 14:20:00,29.08,29.11,28.96,29.04,58600.0,25.7545,25.7811,25.6483,25.7191,58600.0
2007-08-16 14:25:00,29.04,29.09,28.95,29.02,28400.0,25.7191,25.7634,25.6394,25.7014,28400.0
2007-08-16 14:30:00,29.01,29.03,28.83,28.98,44400.0,25.6925,25.7102,25.5331,25.666,44400.0
2007-08-16 14:35:00,28.98,29.0,28.9,28.97,29300.0,25.666,25.6837,25.5951,25.6571,29300.0
2007-08-16 14:40:00,28.98,29.08,28.94,28.94,21800.0,25.666,25.7545,25.6305,25.6305,21800.0
2007-08-16 14:45:00,28.95,29.08,28.9,28.9,43200.0,25.6394,25.7545,25.5951,25.5951,43200.0
2007-08-16 14:50:00,28.89,29.0,28.84,28.98,36500.0,25.5863,25.6837,25.542,25.666,36500.0
2007-08-16 14:55:00,28.99,29.0,28.9,28.99,35400.0,25.6748,25.6837,25.5951,25.6748,35400.0
2007-08-16 15:00:00,28.99,29.03,28.75,28.78,58900.0,25.6748,25.7102,25.4623,25.4888,58900.0
2007-08-16 15:05:00,28.77,28.85,28.64,28.68,53900.0,25.48,25.5508,25.3648,25.4003,53900.0
2007-08-16 15:10:00,28.69,28.77,28.55,28.77,53400.0,25.4091,25.48,25.2851,25.48,53400.0
2007-08-16 15:15:00,28.77,28.89,28.73,28.73,60600.0,25.48,25.5863,25.4446,25.4446,60600.0
2007-08-16 15:20:00,28.73,28.74,28.64,28.68,163500.0,25.4446,25.4534,25.3648,25.4003,163500.0
2007-08-16 15:25:00,28.67,28.72,28.67,28.72,53200.0,25.3914,25.4357,25.3914,25.4357,53200.0
2007-08-16 15:30:00,28.72,28.75,28.71,28.74,45600.0,25.4357,25.4623,25.4268,25.4534,45600.0
2007-08-16 15:35:00,28.75,28.87,28.75,28.76,64800.0,25.4623,25.5685,25.4623,25.4711,64800.0
2007-08-16 15:40:00,28.76,28.88,28.74,28.79,162500.0,25.4711,25.5774,25.4534,25.4977,162500.0
2007-08-16 15:45:00,28.8,29.01,28.79,28.95,62500.0,25.5065,25.6925,25.4977,25.6394,62500.0
2007-08-16 15:50:00,28.93,29.0,28.71,28.9,147400.0,25.6217,25.6837,25.4268,25.5951,147400.0
2007-08-16 15:55:00,28.89,29.21,28.88,29.16,176100.0,25.5863,25.8697,25.5774,25.8254,176100.0
2007-08-17 09:30:00,29.01,29.49,28.76,29.0,536500.0,25.6925,26.1176,25.4711,25.6837,536500.0
2007-08-17 09:35:00,29.0,29.09,28.87,28.87,41400.0,25.6837,25.7634,25.5685,25.5685,41400.0
2007-08-17 09:40:00,28.85,29.01,28.61,28.94,58500.0,25.5508,25.6925,25.3383,25.6305,58500.0
2007-08-17 09:45:00,28.99,28.99,28.75,28.8,73300.0,25.6748,25.6748,25.4623,25.5065,73300.0
2007-08-17 09:50:00,28.77,28.88,28.75,28.84,50900.0,25.48,25.5774,25.4623,25.542,50900.0
2007-08-17 09:55:00,28.79,29.0,28.75,28.86,80100.0,25.4977,25.6837,25.4623,25.5597,80100.0
2007-08-17 10:00:00,28.84,29.04,28.76,28.97,67400.0,25.542,25.7191,25.4711,25.6571,67400.0
2007-08-17 10:05:00,28.98,29.16,28.91,29.08,65400.0,25.666,25.8254,25.604,25.7545,65400.0
2007-08-17 10:10:00,29.08,29.12,29.0,29.04,62300.0,25.7545,25.79,25.6837,25.7191,62300.0
2007-08-17 10:15:00,29.04,29.11,28.85,28.95,45900.0,25.7191,25.7811,25.5508,25.6394,45900.0
2007-08-17 10:20:00,28.87,28.89,28.71,28.85,30500.0,25.5685,25.5863,25.4268,25.5508,30500.0
2007-08-17 10:25:00,28.86,28.87,28.75,28.75,58000.0,25.5597,25.5685,25.4623,25.4623,58000.0
2007-08-17 10:30:00,28.74,28.74,28.57,28.58,48300.0,25.4534,25.4534,25.3029,25.3117,48300.0
2007-08-17 10:35:00,28.59,28.81,28.57,28.64,69300.0,25.3206,25.5154,25.3029,25.3648,69300.0
2007-08-17 10:40:00,28.65,28.67,28.36,28.36,24700.0,25.3737,25.3914,25.1169,25.1169,24700.0
2007-08-17 10:45:00,28.4,28.57,28.37,28.44,34200.0,25.1523,25.3029,25.1257,25.1877,34200.0
2007-08-17 10:50:00,28.45,28.71,28.44,28.57,30500.0,25.1966,25.4268,25.1877,25.3029,30500.0
2007-08-17 10:55:00,28.56,28.7,28.56,28.64,25500.0,25.294,25.418,25.294,25.3648,25500.0
2007-08-17 11:00:00,28.64,28.75,28.57,28.57,50600.0,25.3648,25.4623,25.3029,25.3029,50600.0
2007-08-17 11:05:00,28.57,28.57,28.5,28.52,55300.0,25.3029,25.3029,25.2409,25.2586,55300.0
2007-08-17 11:10:00,28.53,28.65,28.49,28.57,33900.0,25.2674,25.3737,25.232,25.3029,33900.0
2007-08-17 11:15:00,28.57,28.57,28.43,28.48,34200.0,25.3029,25.3029,25.1789,25.2231,34200.0
2007-08-17 11:20:00,28.49,28.57,28.48,28.53,22600.0,25.232,25.3029,25.2231,25.2674,22600.0
2007-08-17 11:25:00,28.51,28.6,28.51,28.57,23100.0,25.2497,25.3294,25.2497,25.3029,23100.0
2007-08-17 11:30:00,28.57,28.59,28.47,28.51,17200.0,25.3029,25.3206,25.2143,25.2497,17200.0
2007-08-17 11:35:00,28.51,28.68,28.51,28.61,32200.0,25.2497,25.4003,25.2497,25.3383,32200.0
2007-08-17 11:40:00,28.6,28.62,28.55,28.6,21200.0,25.3294,25.3471,25.2851,25.3294,21200.0
2007-08-17 11:45:00,28.58,28.65,28.56,28.58,23600.0,25.3117,25.3737,25.294,25.3117,23600.0
2007-08-17 11:50:00,28.57,28.57,28.48,28.49,19500.0,25.3029,25.3029,25.2231,25.232,19500.0
2007-08-17 11:55:00,28.49,28.5,28.41,28.45,38200.0,25.232,25.2409,25.1611,25.1966,38200.0
2007-08-17 12:00:00,28.46,28.46,28.32,28.37,61300.0,25.2054,25.2054,25.0814,25.1257,61300.0
2007-08-17 12:05:00,28.38,28.4,28.33,28.33,76300.0,25.1346,25.1523,25.0903,25.0903,76300.0
2007-08-17 12:10:00,28.32,28.4,28.31,28.4,25400.0,25.0814,25.1523,25.0726,25.1523,25400.0
2007-08-17 12:15:00,28.4,28.46,28.35,28.43,48800.0,25.1523,25.2054,25.108,25.1789,48800.0
2007-08-17 12:20:00,28.43,28.46,28.39,28.42,12800.0,25.1789,25.2054,25.1434,25.17,12800.0
2007-08-17 12:25:00,28.42,28.44,28.35,28.37,15200.0,25.17,25.1877,25.108,25.1257,15200.0
2007-08-17 12:30:00,28.36,28.43,28.36,28.43,11600.0,25.1169,25.1789,25.1169,25.1789,11600.0
2007-08-17 12:35:00,28.43,28.43,28.36,28.38,11800.0,25.1789,25.1789,25.1169,25.1346,11800.0
2007-08-17 12:40:00,28.35,28.38,28.35,28.38,23000.0,25.108,25.1346,25.108,25.1346,23000.0
2007-08-17 12:45:00,28.38,28.44,28.38,28.43,35900.0,25.1346,25.1877,25.1346,25.1789,35900.0
2007-08-17 12:50:00,28.42,28.43,28.4,28.41,18100.0,25.17,25.1789,25.1523,25.1611,18100.0
2007-08-17 12:55:00,28.41,28.46,28.4,28.44,29500.0,25.1611,25.2054,25.1523,25.1877,29500.0
2007-08-17 13:00:00,28.45,28.47,28.4,28.45,24800.0,25.1966,25.2143,25.1523,25.1966,24800.0
2007-08-17 13:05:00,28.45,28.46,28.41,28.43,15300.0,25.1966,25.2054,25.1611,25.1789,15300.0
2007-08-17 13:10:00,28.43,28.51,28.42,28.48,27500.0,25.1789,25.2497,25.17,25.2231,27500.0
2007-08-17 13:15:00,28.48,28.54,28.46,28.5,21800.0,25.2231,25.2763,25.2054,25.2409,21800.0
2007-08-17 13:20:00,28.5,28.58,28.5,28.51,32000.0,25.2409,25.3117,25.2409,25.2497,32000.0
2007-08-17 13:25:00,28.5,28.57,28.45,28.45,38300.0,25.2409,25.3029,25.1966,25.1966,38300.0
2007-08-17 13:30:00,28.47,28.5,28.42,28.48,17800.0,25.2143,25.2409,25.17,25.2231,17800.0
2007-08-17 13:35:00,28.47,28.51,28.45,28.48,26400.0,25.2143,25.2497,25.1966,25.2231,26400.0
2007-08-17 13:40:00,28.47,28.48,28.39,28.48,32400.0,25.2143,25.2231,25.1434,25.2231,32400.0
2007-08-17 13:45:00,28.47,28.48,28.44,28.45,7900.0,25.2143,25.2231,25.1877,25.1966,7900.0
2007-08-17 13:50:00,28.45,28.45,28.34,28.34,23200.0,25.1966,25.1966,25.0992,25.0992,23200.0
2007-08-17 13:55:00,28.34,28.38,28.29,28.36,42200.0,25.0992,25.1346,25.0549,25.1169,42200.0
2007-08-17 14:00:00,28.36,28.36,28.26,28.32,20900.0,25.1169,25.1169,25.0283,25.0814,20900.0
2007-08-17 14:05:00,28.32,28.33,28.25,28.29,22300.0,25.0814,25.0903,25.0194,25.0549,22300.0
2007-08-17 14:10:00,28.29,28.36,28.29,28.34,32000.0,25.0549,25.1169,25.0549,25.0992,32000.0
2007-08-17 14:15:00,28.34,28.41,28.34,28.41,20400.0,25.0992,25.1611,25.0992,25.1611,20400.0
2007-08-17 14:20:00,28.4,28.42,28.36,28.39,34200.0,25.1523,25.17,25.1169,25.1434,34200.0
2007-08-17 14:25:00,28.39,28.42,28.34,28.35,18200.0,25.1434,25.17,25.0992,25.108,18200.0
2007-08-17 14:30:00,28.34,28.34,28.27,28.33,33600.0,25.0992,25.0992,25.0372,25.0903,33600.0
2007-08-17 14:35:00,28.32,28.36,28.26,28.27,37000.0,25.0814,25.1169,25.0283,25.0372,37000.0
2007-08-17 14:40:00,28.27,28.34,28.25,28.33,14300.0,25.0372,25.0992,25.0194,25.0903,14300.0
2007-08-17 14:45:00,28.33,28.34,28.25,28.32,35000.0,25.0903,25.0992,25.0194,25.0814,35000.0
2007-08-17 14:50:00,28.31,28.31,28.26,28.29,32900.0,25.0726,25.0726,25.0283,25.0549,32900.0
2007-08-17 14:55:00,28.3,28.35,28.3,28.32,39200.0,25.0637,25.108,25.0637,25.0814,39200.0
2007-08-17 15:00:00,28.33,28.36,28.3,28.36,28700.0,25.0903,25.1169,25.0637,25.1169,28700.0
2007-08-17 15:05:00,28.37,28.44,28.36,28.42,37600.0,25.1257,25.1877,25.1169,25.17,37600.0
2007-08-17 15:10:00,28.42,28.44,28.36,28.39,44400.0,25.17,25.1877,25.1169,25.1434,44400.0
2007-08-17 15:15:00,28.39,28.42,28.37,28.42,41000.0,25.1434,25.17,25.1257,25.17,41000.0
2007-08-17 15:20:00,28.42,28.44,28.34,28.38,48200.0,25.17,25.1877,25.0992,25.1346,48200.0
2007-08-17 15:25:00,28.37,28.41,28.34,28.39,68800.0,25.1257,25.1611,25.0992,25.1434,68800.0
2007-08-17 15:30:00,28.39,28.45,28.39,28.4,45600.0,25.1434,25.1966,25.1434,25.1523,45600.0
2007-08-17 15:35:00,28.4,28.48,28.4,28.47,31600.0,25.1523,25.2231,25.1523,25.2143,31600.0
2007-08-17 15:40:00,28.47,28.51,28.38,28.5,53200.0,25.2143,25.2497,25.1346,25.2409,53200.0
2007-08-17 15:45:00,28.5,28.53,28.4,28.51,66800.0,25.2409,25.2674,25.1523,25.2497,66800.0
2007-08-17 15:50:00,28.51,28.56,28.46,28.46,80100.0,25.2497,25.294,25.2054,25.2054,80100.0
2007-08-17 15:55:00,28.46,28.66,28.45,28.65,146700.0,25.2054,25.3826,25.1966,25.3737,146700.0
2007-08-20 09:30:00,28.52,28.6,28.18,28.24,66400.0,25.2586,25.3294,24.9575,25.0106,66400.0
2007-08-20 09:35:00,28.27,28.32,28.11,28.16,44800.0,25.0372,25.0814,24.8955,24.9397,44800.0
2007-08-20 09:40:00,28.16,28.2,28.05,28.16,33500.0,24.9397,24.9752,24.8423,24.9397,33500.0
2007-08-20 09:45:00,28.17,28.18,27.92,28.03,38000.0,24.9486,24.9575,24.7272,24.8246,38000.0
2007-08-20 09:50:00,28.02,28.24,27.98,28.2,43000.0,24.8157,25.0106,24.7803,24.9752,43000.0
2007-08-20 09:55:00,28.2,28.3,28.16,28.18,43300.0,24.9752,25.0637,24.9397,24.9575,43300.0
2007-08-20 10:00:00,28.18,28.24,28.07,28.12,46900.0,24.9575,25.0106,24.86,24.9043,46900.0
2007-08-20 10:05:00,28.12,28.19,28.08,28.1,36000.0,24.9043,24.9663,24.8689,24.8866,36000.0
2007-08-20 10:10:00,28.1,28.1,27.95,28.05,34800.0,24.8866,24.8866,24.7538,24.8423,34800.0
2007-08-20 10:15:00,28.05,28.05,27.95,28.0,26100.0,24.8423,24.8423,24.7538,24.798,26100.0
2007-08-20 10:20:00,28.0,28.03,27.92,27.99,28900.0,24.798,24.8246,24.7272,24.7892,28900.0
2007-08-20 10:25:00,27.99,28.0,27.93,27.94,41500.0,24.7892,24.798,24.736,24.7449,41500.0
2007-08-20 10:30:00,27.93,27.94,27.91,27.93,35500.0,24.736,24.7449,24.7183,24.736,35500.0
2007-08-20 10:35:00,27.94,27.96,27.91,27.95,35200.0,24.7449,24.7626,24.7183,24.7538,35200.0
2007-08-20 10:40:00,27.96,28.03,27.95,28.02,27300.0,24.7626,24.8246,24.7538,24.8157,27300.0
2007-08-20 10:45:00,28.02,28.05,27.96,28.0,33200.0,24.8157,24.8423,24.7626,24.798,33200.0
2007-08-20 10:50:00,28.0,28.06,27.99,28.05,24600.0,24.798,24.8512,24.7892,24.8423,24600.0
2007-08-20 10:55:00,28.04,28.13,28.02,28.13,42200.0,24.8335,24.9132,24.8157,24.9132,42200.0
2007-08-20 11:00:00,28.12,28.13,27.99,28.02,34900.0,24.9043,24.9132,24.7892,24.8157,34900.0
2007-08-20 11:05:00,28.02,28.03,27.96,28.01,21400.0,24.8157,24.8246,24.7626,24.8069,21400.0
2007-08-20 11:10:00,28.02,28.05,28.01,28.02,15900.0,24.8157,24.8423,24.8069,24.8157,15900.0
2007-08-20 11:15:00,28.01,28.02,27.93,27.97,20800.0,24.8069,24.8157,24.736,24.7715,20800.0
2007-08-20 11:20:00,27.96,27.99,27.9,27.91,42300.0,24.7626,24.7892,24.7095,24.7183,42300.0
2007-08-20 11:25:00,27.92,27.93,27.9,27.91,28400.0,24.7272,24.736,24.7095,24.7183,28400.0
2007-08-20 11:30:00,27.91,27.91,27.84,27.9,23400.0,24.7183,24.7183,24.6563,24.7095,23400.0
2007-08-20 11:35:00,27.9,27.93,27.88,27.88,23400.0,24.7095,24.736,24.6918,24.6918,23400.0
2007-08-20 11:40:00,27.87,27.95,27.85,27.94,25000.0,24.6829,24.7538,24.6652,24.7449,25000.0
2007-08-20 11:45:00,27.94,27.94,27.82,27.83,27900.0,24.7449,24.7449,24.6386,24.6475,27900.0
2007-08-20 11:50:00,27.82,27.86,27.8,27.84,29200.0,24.6386,24.674,24.6209,24.6563,29200.0
2007-08-20 11:55:00,27.83,27.89,27.82,27.83,28500.0,24.6475,24.7006,24.6386,24.6475,28500.0
2007-08-20 12:00:00,27.83,27.86,27.82,27.84,18200.0,24.6475,24.674,24.6386,24.6563,18200.0
2007-08-20 12:05:00,27.84,27.87,27.8,27.85,55200.0,24.6563,24.6829,24.6209,24.6652,55200.0
2007-08-20 12:10:00,27.85,27.85,27.76,27.77,80900.0,24.6652,24.6652,24.5855,24.5943,80900.0
2007-08-20 12:15:00,27.77,27.78,27.75,27.76,41400.0,24.5943,24.6032,24.5766,24.5855,41400.0
2007-08-20 12:20:00,27.77,27.77,27.71,27.73,48100.0,24.5943,24.5943,24.5412,24.5589,48100.0
2007-08-20 12:25:00,27.74,27.77,27.73,27.77,36000.0,24.5678,24.5943,24.5589,24.5943,36000.0
2007-08-20 12:30:00,27.77,27.77,27.71,27.74,39400.0,24.5943,24.5943,24.5412,24.5678,39400.0
2007-08-20 12:35:00,27.74,27.74,27.66,27.66,43800.0,24.5678,24.5678,24.4969,24.4969,43800.0
2007-08-20 12:40:00,27.66,27.67,27.56,27.58,82300.0,24.4969,24.5058,24.4084,24.4261,82300.0
2007-08-20 12:45:00,27.59,27.7,27.59,27.67,28800.0,24.4349,24.5323,24.4349,24.5058,28800.0
2007-08-20 12:50:00,27.67,27.69,27.63,27.69,21200.0,24.5058,24.5235,24.4703,24.5235,21200.0
2007-08-20 12:55:00,27.67,27.68,27.64,27.66,43800.0,24.5058,24.5146,24.4792,24.4969,43800.0
2007-08-20 13:00:00,27.65,27.67,27.61,27.61,54600.0,24.4881,24.5058,24.4526,24.4526,54600.0
2007-08-20 13:05:00,27.62,27.62,27.52,27.62,41600.0,24.4615,24.4615,24.3729,24.4615,41600.0
2007-08-20 13:10:00,27.62,27.63,27.56,27.63,38500.0,24.4615,24.4703,24.4084,24.4703,38500.0
2007-08-20 13:15:00,27.62,27.63,27.58,27.58,17100.0,24.4615,24.4703,24.4261,24.4261,17100.0
2007-08-20 13:20:00,27.59,27.6,27.51,27.57,32000.0,24.4349,24.4438,24.3641,24.4172,32000.0
2007-08-20 13:25:00,27.57,27.59,27.57,27.58,6400.0,24.4172,24.4349,24.4172,24.4261,6400.0
2007-08-20 13:30:00,27.59,27.61,27.54,27.55,20200.0,24.4349,24.4526,24.3906,24.3995,20200.0
2007-08-20 13:35:00,27.54,27.61,27.51,27.6,24700.0,24.3906,24.4526,24.3641,24.4438,24700.0
2007-08-20 13:40:00,27.6,27.64,27.57,27.62,23600.0,24.4438,24.4792,24.4172,24.4615,23600.0
2007-08-20 13:45:00,27.64,27.69,27.59,27.69,16300.0,24.4792,24.5235,24.4349,24.5235,16300.0
2007-08-20 13:50:00,27.68,27.7,27.6,27.7,17500.0,24.5146,24.5323,24.4438,24.5323,17500.0
2007-08-20 13:55:00,27.7,27.78,27.7,27.75,48100.0,24.5323,24.6032,24.5323,24.5766,48100.0
2007-08-20 14:00:00,27.75,27.79,27.71,27.77,34000.0,24.5766,24.612,24.5412,24.5943,34000.0
2007-08-20 14:05:00,27.76,27.82,27.76,27.8,18700.0,24.5855,24.6386,24.5855,24.6209,18700.0
2007-08-20 14:10:00,27.79,27.85,27.78,27.81,27900.0,24.612,24.6652,24.6032,24.6298,27900.0
2007-08-20 14:15:00,27.8,27.82,27.75,27.82,20300.0,24.6209,24.6386,24.5766,24.6386,20300.0
2007-08-20 14:20:00,27.82,27.84,27.75,27.83,27100.0,24.6386,24.6563,24.5766,24.6475,27100.0
2007-08-20 14:25:00,27.83,27.95,27.82,27.95,80100.0,24.6475,24.7538,24.6386,24.7538,80100.0
2007-08-20 14:30:00,27.95,27.96,27.87,27.88,22300.0,24.7538,24.7626,24.6829,24.6918,22300.0
2007-08-20 14:35:00,27.9,27.97,27.89,27.97,26200.0,24.7095,24.7715,24.7006,24.7715,26200.0
2007-08-20 14:40:00,27.97,27.99,27.89,27.92,16500.0,24.7715,24.7892,24.7006,24.7272,16500.0
2007-08-20 14:45:00,27.92,27.96,27.89,27.89,18500.0,24.7272,24.7626,24.7006,24.7006,18500.0
2007-08-20 14:50:00,27.88,27.95,27.87,27.93,11700.0,24.6918,24.7538,24.6829,24.736,11700.0
2007-08-20 14:55:00,27.93,27.98,27.93,27.97,22600.0,24.736,24.7803,24.736,24.7715,22600.0
2007-08-20 15:00:00,27.97,28.07,27.96,28.02,39800.0,24.7715,24.86,24.7626,24.8157,39800.0
2007-08-20 15:05:00,28.02,28.08,28.01,28.07,55800.0,24.8157,24.8689,24.8069,24.86,55800.0
2007-08-20 15:10:00,28.06,28.14,28.04,28.13,43600.0,24.8512,24.922,24.8335,24.9132,43600.0
2007-08-20 15:15:00,28.13,28.13,28.02,28.09,39300.0,24.9132,24.9132,24.8157,24.8777,39300.0
2007-08-20 15:20:00,28.08,28.1,28.06,28.06,38700.0,24.8689,24.8866,24.8512,24.8512,38700.0
2007-08-20 15:25:00,28.06,28.15,28.06,28.09,130000.0,24.8512,24.9309,24.8512,24.8777,130000.0
2007-08-20 15:30:00,28.08,28.08,27.91,27.96,33600.0,24.8689,24.8689,24.7183,24.7626,33600.0
2007-08-20 15:35:00,27.97,27.98,27.92,27.94,25800.0,24.7715,24.7803,24.7272,24.7449,25800.0
2007-08-20 15:40:00,27.94,28.0,27.92,27.99,31100.0,24.7449,24.798,24.7272,24.7892,31100.0
2007-08-20 15:45:00,27.99,28.01,27.92,27.98,56000.0,24.7892,24.8069,24.7272,24.7803,56000.0
2007-08-20 15:50:00,27.98,27.99,27.88,27.96,79900.0,24.7803,24.7892,24.6918,24.7626,79900.0
2007-08-20 15:55:00,27.95,27.98,27.9,27.98,100100.0,24.7538,24.7803,24.7095,24.7803,100100.0
2007-08-21 09:30:00,27.89,28.06,27.85,28.04,25400.0,24.7006,24.8512,24.6652,24.8335,25400.0
2007-08-21 09:35:00,28.04,28.15,28.03,28.11,24100.0,24.8335,24.9309,24.8246,24.8955,24100.0
2007-08-21 09:40:00,28.1,28.12,28.06,28.1,17700.0,24.8866,24.9043,24.8512,24.8866,17700.0
2007-08-21 09:45:00,28.09,28.14,28.09,28.14,25100.0,24.8777,24.922,24.8777,24.922,25100.0
2007-08-21 09:50:00,28.13,28.19,28.11,28.18,43600.0,24.9132,24.9663,24.8955,24.9575,43600.0
2007-08-21 09:55:00,28.17,28.28,28.17,28.25,38400.0,24.9486,25.046,24.9486,25.0194,38400.0
2007-08-21 10:00:00,28.24,28.31,28.24,28.3,34100.0,25.0106,25.0726,25.0106,25.0637,34100.0
2007-08-21 10:05:00,28.3,28.33,28.17,28.21,30500.0,25.0637,25.0903,24.9486,24.984,30500.0
2007-08-21 10:10:00,28.21,28.22,28.15,28.15,20400.0,24.984,24.9929,24.9309,24.9309,20400.0
2007-08-21 10:15:00,28.17,28.31,28.12,28.15,34000.0,24.9486,25.0726,24.9043,24.9309,34000.0
2007-08-21 10:20:00,28.14,28.14,27.89,27.97,29300.0,24.922,24.922,24.7006,24.7715,29300.0
2007-08-21 10:25:00,27.98,28.04,27.97,28.0,47900.0,24.7803,24.8335,24.7715,24.798,47900.0
2007-08-21 10:30:00,28.0,28.07,28.0,28.05,22300.0,24.798,24.86,24.798,24.8423,22300.0
2007-08-21 10:35:00,28.06,28.16,27.98,28.16,21800.0,24.8512,24.9397,24.7803,24.9397,21800.0
2007-08-21 10:40:00,28.17,28.22,28.03,28.1,21800.0,24.9486,24.9929,24.8246,24.8866,21800.0
2007-08-21 10:45:00,28.11,28.11,27.99,28.07,24500.0,24.8955,24.8955,24.7892,24.86,24500.0
2007-08-21 10:50:00,28.05,28.09,27.97,28.07,31700.0,24.8423,24.8777,24.7715,24.86,31700.0
2007-08-21 10:55:00,28.06,28.09,28.04,28.06,8800.0,24.8512,24.8777,24.8335,24.8512,8800.0
2007-08-21 11:00:00,28.07,28.11,28.02,28.02,10600.0,24.86,24.8955,24.8157,24.8157,10600.0
2007-08-21 11:05:00,28.03,28.03,27.9,27.91,29500.0,24.8246,24.8246,24.7095,24.7183,29500.0
2007-08-21 11:10:00,27.92,27.98,27.91,27.92,18900.0,24.7272,24.7803,24.7183,24.7272,18900.0
2007-08-21 11:15:00,27.92,28.17,27.92,28.16,21000.0,24.7272,24.9486,24.7272,24.9397,21000.0
2007-08-21 11:20:00,28.15,28.18,28.11,28.13,12900.0,24.9309,24.9575,24.8955,24.9132,12900.0
2007-08-21 11:25:00,28.13,28.29,28.11,28.28,24200.0,24.9132,25.0549,24.8955,25.046,24200.0
2007-08-21 11:30:00,28.29,28.33,28.21,28.22,30800.0,25.0549,25.0903,24.984,24.9929,30800.0
2007-08-21 11:35:00,28.22,28.23,28.06,28.08,16500.0,24.9929,25.0017,24.8512,24.8689,16500.0
2007-08-21 11:40:00,28.08,28.27,28.08,28.22,19400.0,24.8689,25.0372,24.8689,24.9929,19400.0
2007-08-21 11:45:00,28.24,28.33,28.21,28.26,16800.0,25.0106,25.0903,24.984,25.0283,16800.0
2007-08-21 11:50:00,28.27,28.27,28.07,28.1,14400.0,25.0372,25.0372,24.86,24.8866,14400.0
2007-08-21 11:55:00,28.1,28.22,28.09,28.22,28600.0,24.8866,24.9929,24.8777,24.9929,28600.0
2007-08-21 12:00:00,28.23,28.26,28.17,28.22,61100.0,25.0017,25.0283,24.9486,24.9929,61100.0
2007-08-21 12:05:00,28.21,28.26,28.21,28.22,18900.0,24.984,25.0283,24.984,24.9929,18900.0
2007-08-21 12:10:00,28.22,28.31,28.22,28.28,18500.0,24.9929,25.0726,24.9929,25.046,18500.0
2007-08-21 12:15:00,28.32,28.33,28.27,28.3,40100.0,25.0814,25.0903,25.0372,25.0637,40100.0
2007-08-21 12:20:00,28.3,28.47,28.3,28.46,42300.0,25.0637,25.2143,25.0637,25.2054,42300.0
2007-08-21 12:25:00,28.46,28.49,28.43,28.43,20500.0,25.2054,25.232,25.1789,25.1789,20500.0
2007-08-21 12:30:00,28.43,28.55,28.32,28.51,50500.0,25.1789,25.2851,25.0814,25.2497,50500.0
2007-08-21 12:35:00,28.52,28.54,28.46,28.49,31600.0,25.2586,25.2763,25.2054,25.232,31600.0
2007-08-21 12:40:00,28.48,28.51,28.45,28.45,15100.0,25.2231,25.2497,25.1966,25.1966,15100.0
2007-08-21 12:45:00,28.46,28.46,28.36,28.42,21600.0,25.2054,25.2054,25.1169,25.17,21600.0
2007-08-21 12:50:00,28.42,28.47,28.42,28.44,19400.0,25.17,25.2143,25.17,25.1877,19400.0
2007-08-21 12:55:00,28.45,28.47,28.38,28.4,12800.0,25.1966,25.2143,25.1346,25.1523,12800.0
2007-08-21 13:00:00,28.4,28.46,28.38,28.42,14500.0,25.1523,25.2054,25.1346,25.17,14500.0
2007-08-21 13:05:00,28.42,28.43,28.36,28.36,6800.0,25.17,25.1789,25.1169,25.1169,6800.0
2007-08-21 13:10:00,28.37,28.43,28.34,28.43,23500.0,25.1257,25.1789,25.0992,25.1789,23500.0
2007-08-21 13:15:00,28.43,28.48,28.38,28.46,45500.0,25.1789,25.2231,25.1346,25.2054,45500.0
2007-08-21 13:20:00,28.46,28.48,28.42,28.43,15500.0,25.2054,25.2231,25.17,25.1789,15500.0
2007-08-21 13:25:00,28.44,28.48,28.43,28.43,17400.0,25.1877,25.2231,25.1789,25.1789,17400.0
2007-08-21 13:30:00,28.43,28.43,28.4,28.4,6200.0,25.1789,25.1789,25.1523,25.1523,6200.0
2007-08-21 13:35:00,28.39,28.4,28.34,28.39,27700.0,25.1434,25.1523,25.0992,25.1434,27700.0
2007-08-21 13:40:00,28.41,28.41,28.38,28.39,25900.0,25.1611,25.1611,25.1346,25.1434,25900.0
2007-08-21 13:45:00,28.4,28.42,28.38,28.41,28500.0,25.1523,25.17,25.1346,25.1611,28500.0
2007-08-21 13:50:00,28.42,28.47,28.41,28.45,24800.0,25.17,25.2143,25.1611,25.1966,24800.0
2007-08-21 13:55:00,28.44,28.46,28.39,28.45,23000.0,25.1877,25.2054,25.1434,25.1966,23000.0
2007-08-21 14:00:00,28.46,28.48,28.43,28.46,20500.0,25.2054,25.2231,25.1789,25.2054,20500.0
2007-08-21 14:05:00,28.46,28.48,28.45,28.45,11200.0,25.2054,25.2231,25.1966,25.1966,11200.0
2007-08-21 14:10:00,28.45,28.46,28.44,28.45,10400.0,25.1966,25.2054,25.1877,25.1966,10400.0
2007-08-21 14:15:00,28.44,28.44,28.35,28.37,28100.0,25.1877,25.1877,25.108,25.1257,28100.0
2007-08-21 14:20:00,28.37,28.39,28.35,28.38,71100.0,25.1257,25.1434,25.108,25.1346,71100.0
2007-08-21 14:25:00,28.37,28.4,28.36,28.38,26200.0,25.1257,25.1523,25.1169,25.1346,26200.0
2007-08-21 14:30:00,28.38,28.39,28.35,28.38,45200.0,25.1346,25.1434,25.108,25.1346,45200.0
2007-08-21 14:35:00,28.38,28.4,28.35,28.36,21300.0,25.1346,25.1523,25.108,25.1169,21300.0
2007-08-21 14:40:00,28.35,28.37,28.3,28.32,36100.0,25.108,25.1257,25.0637,25.0814,36100.0
2007-08-21 14:45:00,28.32,28.39,28.3,28.38,25900.0,25.0814,25.1434,25.0637,25.1346,25900.0
2007-08-21 14:50:00,28.37,28.38,28.35,28.37,50800.0,25.1257,25.1346,25.108,25.1257,50800.0
2007-08-21 14:55:00,28.36,28.39,28.34,28.39,33400.0,25.1169,25.1434,25.0992,25.1434,33400.0
2007-08-21 15:00:00,28.39,28.44,28.35,28.37,15400.0,25.1434,25.1877,25.108,25.1257,15400.0
2007-08-21 15:05:00,28.37,28.39,28.36,28.37,44100.0,25.1257,25.1434,25.1169,25.1257,44100.0
2007-08-21 15:10:00,28.36,28.36,28.32,28.33,11200.0,25.1169,25.1169,25.0814,25.0903,11200.0
2007-08-21 15:15:00,28.33,28.35,28.3,28.35,42800.0,25.0903,25.108,25.0637,25.108,42800.0
2007-08-21 15:20:00,28.35,28.35,28.3,28.34,42300.0,25.108,25.108,25.0637,25.0992,42300.0
2007-08-21 15:25:00,28.34,28.37,28.32,28.33,89800.0,25.0992,25.1257,25.0814,25.0903,89800.0
2007-08-21 15:30:00,28.34,28.4,28.34,28.39,24100.0,25.0992,25.1523,25.0992,25.1434,24100.0
2007-08-21 15:35:00,28.39,28.42,28.35,28.4,32100.0,25.1434,25.17,25.108,25.1523,32100.0
2007-08-21 15:40:00,28.4,28.43,28.39,28.41,42900.0,25.1523,25.1789,25.1434,25.1611,42900.0
2007-08-21 15:45:00,28.41,28.42,28.39,28.4,39800.0,25.1611,25.17,25.1434,25.1523,39800.0
2007-08-21 15:50:00,28.4,28.48,28.39,28.46,85300.0,25.1523,25.2231,25.1434,25.2054,85300.0
2007-08-21 15:55:00,28.46,28.52,28.43,28.52,128400.0,25.2054,25.2586,25.1789,25.2586,128400.0
2007-08-22 09:30:00,28.75,28.76,28.26,28.3,71500.0,25.4623,25.4711,25.0283,25.0637,71500.0
2007-08-22 09:35:00,28.28,28.39,28.2,28.2,36100.0,25.046,25.1434,24.9752,24.9752,36100.0
2007-08-22 09:40:00,28.2,28.34,28.2,28.33,30800.0,24.9752,25.0992,24.9752,25.0903,30800.0
2007-08-22 09:45:00,28.33,28.35,28.29,28.29,44200.0,25.0903,25.108,25.0549,25.0549,44200.0
2007-08-22 09:50:00,28.3,28.34,28.28,28.34,47700.0,25.0637,25.0992,25.046,25.0992,47700.0
2007-08-22 09:55:00,28.35,28.39,28.33,28.39,22100.0,25.108,25.1434,25.0903,25.1434,22100.0
2007-08-22 10:00:00,28.38,28.39,28.2,28.22,42100.0,25.1346,25.1434,24.9752,24.9929,42100.0
2007-08-22 10:05:00,28.22,28.37,28.22,28.3,34300.0,24.9929,25.1257,24.9929,25.0637,34300.0
2007-08-22 10:10:00,28.29,28.39,28.27,28.29,28800.0,25.0549,25.1434,25.0372,25.0549,28800.0
2007-08-22 10:15:00,28.31,28.4,28.29,28.39,17000.0,25.0726,25.1523,25.0549,25.1434,17000.0
2007-08-22 10:20:00,28.39,28.44,28.37,28.44,16600.0,25.1434,25.1877,25.1257,25.1877,16600.0
2007-08-22 10:25:00,28.47,28.54,28.44,28.54,22100.0,25.2143,25.2763,25.1877,25.2763,22100.0
2007-08-22 10:30:00,28.54,28.57,28.48,28.55,21600.0,25.2763,25.3029,25.2231,25.2851,21600.0
2007-08-22 10:35:00,28.54,28.57,28.52,28.56,24400.0,25.2763,25.3029,25.2586,25.294,24400.0
2007-08-22 10:40:00,28.57,28.57,28.52,28.55,32900.0,25.3029,25.3029,25.2586,25.2851,32900.0
2007-08-22 10:45:00,28.56,28.66,28.55,28.61,55200.0,25.294,25.3826,25.2851,25.3383,55200.0
2007-08-22 10:50:00,28.61,28.65,28.58,28.64,37200.0,25.3383,25.3737,25.3117,25.3648,37200.0
2007-08-22 10:55:00,28.65,28.7,28.61,28.61,23900.0,25.3737,25.418,25.3383,25.3383,23900.0
2007-08-22 11:00:00,28.61,28.65,28.61,28.62,33100.0,25.3383,25.3737,25.3383,25.3471,33100.0
2007-08-22 11:05:00,28.61,28.66,28.61,28.65,25500.0,25.3383,25.3826,25.3383,25.3737,25500.0
2007-08-22 11:10:00,28.65,28.65,28.56,28.59,48600.0,25.3737,25.3737,25.294,25.3206,48600.0
2007-08-22 11:15:00,28.59,28.61,28.58,28.58,6600.0,25.3206,25.3383,25.3117,25.3117,6600.0
2007-08-22 11:20:00,28.58,28.6,28.53,28.54,11000.0,25.3117,25.3294,25.2674,25.2763,11000.0
2007-08-22 11:25:00,28.53,28.56,28.46,28.46,22100.0,25.2674,25.294,25.2054,25.2054,22100.0
2007-08-22 11:30:00,28.45,28.5,28.33,28.48,35800.0,25.1966,25.2409,25.0903,25.2231,35800.0
2007-08-22 11:35:00,28.47,28.58,28.46,28.57,38400.0,25.2143,25.3117,25.2054,25.3029,38400.0
2007-08-22 11:40:00,28.57,28.59,28.55,28.58,5000.0,25.3029,25.3206,25.2851,25.3117,5000.0
2007-08-22 11:45:00,28.57,28.57,28.5,28.53,12400.0,25.3029,25.3029,25.2409,25.2674,12400.0
2007-08-22 11:50:00,28.53,28.54,28.51,28.51,4900.0,25.2674,25.2763,25.2497,25.2497,4900.0
2007-08-22 11:55:00,28.51,28.53,28.47,28.49,14300.0,25.2497,25.2674,25.2143,25.232,14300.0
2007-08-22 12:00:00,28.49,28.51,28.41,28.42,26100.0,25.232,25.2497,25.1611,25.17,26100.0
2007-08-22 12:05:00,28.42,28.43,28.36,28.4,13600.0,25.17,25.1789,25.1169,25.1523,13600.0
2007-08-22 12:10:00,28.4,28.43,28.38,28.42,26400.0,25.1523,25.1789,25.1346,25.17,26400.0
2007-08-22 12:15:00,28.43,28.44,28.42,28.43,15800.0,25.1789,25.1877,25.17,25.1789,15800.0
2007-08-22 12:20:00,28.42,28.44,28.42,28.42,15400.0,25.17,25.1877,25.17,25.17,15400.0
2007-08-22 12:25:00,28.42,28.47,28.4,28.42,26300.0,25.17,25.2143,25.1523,25.17,26300.0
2007-08-22 12:30:00,28.43,28.45,28.4,28.43,22700.0,25.1789,25.1966,25.1523,25.1789,22700.0
2007-08-22 12:35:00,28.43,28.48,28.4,28.43,14800.0,25.1789,25.2231,25.1523,25.1789,14800.0
2007-08-22 12:40:00,28.42,28.47,28.41,28.46,10200.0,25.17,25.2143,25.1611,25.2054,10200.0
2007-08-22 12:45:00,28.47,28.6,28.47,28.6,24900.0,25.2143,25.3294,25.2143,25.3294,24900.0
2007-08-22 12:50:00,28.58,28.63,28.58,28.63,26600.0,25.3117,25.356,25.3117,25.356,26600.0
2007-08-22 12:55:00,28.63,28.64,28.58,28.6,20900.0,25.356,25.3648,25.3117,25.3294,20900.0
2007-08-22 13:00:00,28.59,28.67,28.59,28.65,31000.0,25.3206,25.3914,25.3206,25.3737,31000.0
2007-08-22 13:05:00,28.66,28.67,28.65,28.65,23800.0,25.3826,25.3914,25.3737,25.3737,23800.0
2007-08-22 13:10:00,28.66,28.69,28.65,28.66,28100.0,25.3826,25.4091,25.3737,25.3826,28100.0
2007-08-22 13:15:00,28.66,28.73,28.65,28.72,35000.0,25.3826,25.4446,25.3737,25.4357,35000.0
2007-08-22 13:20:00,28.71,28.75,28.71,28.73,17300.0,25.4268,25.4623,25.4268,25.4446,17300.0
2007-08-22 13:25:00,28.73,28.74,28.71,28.72,18000.0,25.4446,25.4534,25.4268,25.4357,18000.0
2007-08-22 13:30:00,28.72,28.74,28.71,28.72,27000.0,25.4357,25.4534,25.4268,25.4357,27000.0
2007-08-22 13:35:00,28.72,28.72,28.68,28.69,32300.0,25.4357,25.4357,25.4003,25.4091,32300.0
2007-08-22 13:40:00,28.69,28.73,28.69,28.72,25100.0,25.4091,25.4446,25.4091,25.4357,25100.0
2007-08-22 13:45:00,28.72,28.72,28.69,28.71,15700.0,25.4357,25.4357,25.4091,25.4268,15700.0
2007-08-22 13:50:00,28.71,28.73,28.7,28.71,25800.0,25.4268,25.4446,25.418,25.4268,25800.0
2007-08-22 13:55:00,28.71,28.74,28.69,28.73,24900.0,25.4268,25.4534,25.4091,25.4446,24900.0
2007-08-22 14:00:00,28.74,28.75,28.72,28.75,23900.0,25.4534,25.4623,25.4357,25.4623,23900.0
2007-08-22 14:05:00,28.75,28.76,28.73,28.74,19800.0,25.4623,25.4711,25.4446,25.4534,19800.0
2007-08-22 14:10:00,28.74,28.77,28.67,28.67,22900.0,25.4534,25.48,25.3914,25.3914,22900.0
2007-08-22 14:15:00,28.66,28.74,28.65,28.72,25200.0,25.3826,25.4534,25.3737,25.4357,25200.0
2007-08-22 14:20:00,28.73,28.73,28.65,28.67,29100.0,25.4446,25.4446,25.3737,25.3914,29100.0
2007-08-22 14:25:00,28.67,28.7,28.65,28.66,22500.0,25.3914,25.418,25.3737,25.3826,22500.0
2007-08-22 14:30:00,28.65,28.69,28.65,28.68,68100.0,25.3737,25.4091,25.3737,25.4003,68100.0
2007-08-22 14:35:00,28.67,28.72,28.6,28.64,68300.0,25.3914,25.4357,25.3294,25.3648,68300.0
2007-08-22 14:40:00,28.65,28.68,28.61,28.63,25300.0,25.3737,25.4003,25.3383,25.356,25300.0
2007-08-22 14:45:00,28.63,28.67,28.6,28.61,25700.0,25.356,25.3914,25.3294,25.3383,25700.0
2007-08-22 14:50:00,28.61,28.65,28.56,28.6,33200.0,25.3383,25.3737,25.294,25.3294,33200.0
2007-08-22 14:55:00,28.6,28.69,28.58,28.66,21600.0,25.3294,25.4091,25.3117,25.3826,21600.0
2007-08-22 15:00:00,28.67,28.67,28.6,28.66,348800.0,25.3914,25.3914,25.3294,25.3826,348800.0
2007-08-22 15:05:00,28.66,28.67,28.65,28.67,24600.0,25.3826,25.3914,25.3737,25.3914,24600.0
2007-08-22 15:10:00,28.68,28.69,28.61,28.65,46600.0,25.4003,25.4091,25.3383,25.3737,46600.0
2007-08-22 15:15:00,28.65,28.74,28.64,28.72,48400.0,25.3737,25.4534,25.3648,25.4357,48400.0
2007-08-22 15:20:00,28.72,28.77,28.72,28.75,14800.0,25.4357,25.48,25.4357,25.4623,14800.0
2007-08-22 15:25:00,28.75,28.79,28.72,28.74,53500.0,25.4623,25.4977,25.4357,25.4534,53500.0
2007-08-22 15:30:00,28.74,28.84,28.74,28.81,40000.0,25.4534,25.542,25.4534,25.5154,40000.0
2007-08-22 15:35:00,28.82,28.86,28.81,28.84,46200.0,25.5243,25.5597,25.5154,25.542,46200.0
2007-08-22 15:40:00,28.84,28.87,28.83,28.85,57900.0,25.542,25.5685,25.5331,25.5508,57900.0
2007-08-22 15:45:00,28.84,28.92,28.84,28.91,84600.0,25.542,25.6128,25.542,25.604,84600.0
2007-08-22 15:50:00,28.92,28.96,28.89,28.9,141200.0,25.6128,25.6483,25.5863,25.5951,141200.0
2007-08-22 15:55:00,28.9,29.0,28.9,28.92,188500.0,25.5951,25.6837,25.5951,25.6128,188500.0
2007-08-23 09:30:00,28.65,28.86,28.41,28.79,165300.0,25.3737,25.5597,25.1611,25.4977,165300.0
2007-08-23 09:35:00,28.8,29.01,28.72,29.01,53200.0,25.5065,25.6925,25.4357,25.6925,53200.0
2007-08-23 09:40:00,29.02,29.18,28.85,28.85,118400.0,25.7014,25.8431,25.5508,25.5508,118400.0
2007-08-23 09:45:00,28.85,28.87,28.59,28.75,55500.0,25.5508,25.5685,25.3206,25.4623,55500.0
2007-08-23 09:50:00,28.74,28.75,28.65,28.69,56800.0,25.4534,25.4623,25.3737,25.4091,56800.0
2007-08-23 09:55:00,28.69,28.7,28.42,28.53,97500.0,25.4091,25.418,25.17,25.2674,97500.0
2007-08-23 10:00:00,28.53,28.7,28.53,28.68,52800.0,25.2674,25.418,25.2674,25.4003,52800.0
2007-08-23 10:05:00,28.69,28.75,28.67,28.71,34300.0,25.4091,25.4623,25.3914,25.4268,34300.0
2007-08-23 10:10:00,28.72,28.75,28.67,28.68,31600.0,25.4357,25.4623,25.3914,25.4003,31600.0
2007-08-23 10:15:00,28.67,28.75,28.65,28.67,43000.0,25.3914,25.4623,25.3737,25.3914,43000.0
2007-08-23 10:20:00,28.68,28.68,28.54,28.6,58200.0,25.4003,25.4003,25.2763,25.3294,58200.0
2007-08-23 10:25:00,28.59,28.61,28.45,28.57,216600.0,25.3206,25.3383,25.1966,25.3029,216600.0
2007-08-23 10:30:00,28.55,28.56,28.4,28.46,65400.0,25.2851,25.294,25.1523,25.2054,65400.0
2007-08-23 10:35:00,28.46,28.52,28.45,28.5,64500.0,25.2054,25.2586,25.1966,25.2409,64500.0
2007-08-23 10:40:00,28.51,28.51,28.39,28.4,57300.0,25.2497,25.2497,25.1434,25.1523,57300.0
2007-08-23 10:45:00,28.41,28.64,28.41,28.64,26700.0,25.1611,25.3648,25.1611,25.3648,26700.0
2007-08-23 10:50:00,28.63,28.63,28.46,28.55,71400.0,25.356,25.356,25.2054,25.2851,71400.0
2007-08-23 10:55:00,28.56,28.64,28.54,28.55,24400.0,25.294,25.3648,25.2763,25.2851,24400.0
2007-08-23 11:00:00,28.56,28.56,28.4,28.47,28500.0,25.294,25.294,25.1523,25.2143,28500.0
2007-08-23 11:05:00,28.48,28.63,28.43,28.52,31600.0,25.2231,25.356,25.1789,25.2586,31600.0
2007-08-23 11:10:00,28.54,28.54,28.48,28.48,26400.0,25.2763,25.2763,25.2231,25.2231,26400.0
2007-08-23 11:15:00,28.47,28.47,28.41,28.42,49300.0,25.2143,25.2143,25.1611,25.17,49300.0
2007-08-23 11:20:00,28.41,28.43,28.4,28.41,46900.0,25.1611,25.1789,25.1523,25.1611,46900.0
2007-08-23 11:25:00,28.41,28.41,28.31,28.36,91700.0,25.1611,25.1611,25.0726,25.1169,91700.0
2007-08-23 11:30:00,28.36,28.39,28.3,28.36,44500.0,25.1169,25.1434,25.0637,25.1169,44500.0
2007-08-23 11:35:00,28.36,28.42,28.34,28.4,44500.0,25.1169,25.17,25.0992,25.1523,44500.0
2007-08-23 11:40:00,28.41,28.42,28.4,28.41,15300.0,25.1611,25.17,25.1523,25.1611,15300.0
2007-08-23 11:45:00,28.41,28.41,28.34,28.34,29600.0,25.1611,25.1611,25.0992,25.0992,29600.0
2007-08-23 11:50:00,28.34,28.34,28.27,28.31,32800.0,25.0992,25.0992,25.0372,25.0726,32800.0
2007-08-23 11:55:00,28.31,28.32,28.22,28.27,74700.0,25.0726,25.0814,24.9929,25.0372,74700.0
2007-08-23 12:00:00,28.28,28.32,28.27,28.29,26200.0,25.046,25.0814,25.0372,25.0549,26200.0
2007-08-23 12:05:00,28.29,28.33,28.29,28.31,24700.0,25.0549,25.0903,25.0549,25.0726,24700.0
2007-08-23 12:10:00,28.31,28.36,28.28,28.29,16400.0,25.0726,25.1169,25.046,25.0549,16400.0
2007-08-23 12:15:00,28.3,28.34,28.24,28.34,56100.0,25.0637,25.0992,25.0106,25.0992,56100.0
2007-08-23 12:20:00,28.33,28.33,28.25,28.26,56800.0,25.0903,25.0903,25.0194,25.0283,56800.0
2007-08-23 12:25:00,28.26,28.26,28.22,28.26,56900.0,25.0283,25.0283,24.9929,25.0283,56900.0
2007-08-23 12:30:00,28.25,28.26,28.22,28.22,4200.0,25.0194,25.0283,24.9929,24.9929,4200.0
2007-08-23 12:35:00,28.23,28.34,28.22,28.32,25400.0,25.0017,25.0992,24.9929,25.0814,25400.0
2007-08-23 12:40:00,28.33,28.39,28.31,28.32,29900.0,25.0903,25.1434,25.0726,25.0814,29900.0
2007-08-23 12:45:00,28.32,28.38,28.27,28.37,19800.0,25.0814,25.1346,25.0372,25.1257,19800.0
2007-08-23 12:50:00,28.38,28.38,28.21,28.25,31600.0,25.1346,25.1346,24.984,25.0194,31600.0
2007-08-23 12:55:00,28.25,28.25,28.09,28.12,24400.0,25.0194,25.0194,24.8777,24.9043,24400.0
2007-08-23 13:00:00,28.12,28.2,28.08,28.09,39300.0,24.9043,24.9752,24.8689,24.8777,39300.0
2007-08-23 13:05:00,28.09,28.15,28.07,28.09,30600.0,24.8777,24.9309,24.86,24.8777,30600.0
2007-08-23 13:10:00,28.08,28.12,28.06,28.07,16500.0,24.8689,24.9043,24.8512,24.86,16500.0
2007-08-23 13:15:00,28.09,28.1,28.05,28.05,15900.0,24.8777,24.8866,24.8423,24.8423,15900.0
2007-08-23 13:20:00,28.06,28.08,28.03,28.04,19700.0,24.8512,24.8689,24.8246,24.8335,19700.0
2007-08-23 13:25:00,28.03,28.04,27.99,28.01,35200.0,24.8246,24.8335,24.7892,24.8069,35200.0
2007-08-23 13:30:00,28.01,28.05,27.99,28.0,33900.0,24.8069,24.8423,24.7892,24.798,33900.0
2007-08-23 13:35:00,28.02,28.07,28.0,28.02,38300.0,24.8157,24.86,24.798,24.8157,38300.0
2007-08-23 13:40:00,28.04,28.1,28.03,28.08,26400.0,24.8335,24.8866,24.8246,24.8689,26400.0
2007-08-23 13:45:00,28.08,28.09,28.03,28.04,39400.0,24.8689,24.8777,24.8246,24.8335,39400.0
2007-08-23 13:50:00,28.04,28.17,28.03,28.16,35300.0,24.8335,24.9486,24.8246,24.9397,35300.0
2007-08-23 13:55:00,28.15,28.21,28.12,28.21,25000.0,24.9309,24.984,24.9043,24.984,25000.0
2007-08-23 14:00:00,28.21,28.24,28.09,28.16,52600.0,24.984,25.0106,24.8777,24.9397,52600.0
2007-08-23 14:05:00,28.22,28.23,28.15,28.15,14200.0,24.9929,25.0017,24.9309,24.9309,14200.0
2007-08-23 14:10:00,28.16,28.17,28.09,28.1,16200.0,24.9397,24.9486,24.8777,24.8866,16200.0
2007-08-23 14:15:00,28.11,28.11,27.95,27.97,108800.0,24.8955,24.8955,24.7538,24.7715,108800.0
2007-08-23 14:20:00,27.97,27.99,27.86,27.88,102000.0,24.7715,24.7892,24.674,24.6918,102000.0
2007-08-23 14:25:00,27.88,27.9,27.84,27.84,41600.0,24.6918,24.7095,24.6563,24.6563,41600.0
2007-08-23 14:30:00,27.85,27.85,27.83,27.85,23400.0,24.6652,24.6652,24.6475,24.6652,23400.0
2007-08-23 14:35:00,27.84,27.85,27.73,27.74,85700.0,24.6563,24.6652,24.5589,24.5678,85700.0
2007-08-23 14:40:00,27.74,27.74,27.61,27.71,90600.0,24.5678,24.5678,24.4526,24.5412,90600.0
2007-08-23 14:45:00,27.71,27.78,27.63,27.66,50000.0,24.5412,24.6032,24.4703,24.4969,50000.0
2007-08-23 14:50:00,27.66,27.78,27.65,27.78,27300.0,24.4969,24.6032,24.4881,24.6032,27300.0
2007-08-23 14:55:00,27.78,27.83,27.78,27.81,60200.0,24.6032,24.6475,24.6032,24.6298,60200.0
2007-08-23 15:00:00,27.81,27.88,27.76,27.82,56100.0,24.6298,24.6918,24.5855,24.6386,56100.0
2007-08-23 15:05:00,27.83,27.91,27.82,27.91,43200.0,24.6475,24.7183,24.6386,24.7183,43200.0
2007-08-23 15:10:00,27.91,28.01,27.88,27.99,93000.0,24.7183,24.8069,24.6918,24.7892,93000.0
2007-08-23 15:15:00,27.99,28.03,27.87,27.9,48700.0,24.7892,24.8246,24.6829,24.7095,48700.0
2007-08-23 15:20:00,27.9,28.04,27.86,28.0,45000.0,24.7095,24.8335,24.674,24.798,45000.0
2007-08-23 15:25:00,27.99,28.03,27.9,27.99,71000.0,24.7892,24.8246,24.7095,24.7892,71000.0
2007-08-23 15:30:00,28.0,28.03,27.95,27.99,52200.0,24.798,24.8246,24.7538,24.7892,52200.0
2007-08-23 15:35:00,27.98,28.04,27.92,27.97,91200.0,24.7803,24.8335,24.7272,24.7715,91200.0
2007-08-23 15:40:00,27.98,28.02,27.97,28.0,102900.0,24.7803,24.8157,24.7715,24.798,102900.0
2007-08-23 15:45:00,28.0,28.04,27.93,28.01,128400.0,24.798,24.8335,24.736,24.8069,128400.0
2007-08-23 15:50:00,28.01,28.05,27.99,28.0,139500.0,24.8069,24.8423,24.7892,24.798,139500.0
2007-08-23 15:55:00,28.01,28.07,27.97,28.0,147700.0,24.8069,24.86,24.7715,24.798,147700.0
2007-08-24 09:30:00,27.87,28.12,27.87,27.95,30500.0,24.6829,24.9043,24.6829,24.7538,30500.0
2007-08-24 09:35:00,27.95,27.95,27.79,27.83,11000.0,24.7538,24.7538,24.612,24.6475,11000.0
2007-08-24 09:40:00,27.82,27.93,27.82,27.92,10600.0,24.6386,24.736,24.6386,24.7272,10600.0
2007-08-24 09:45:00,27.93,27.99,27.85,27.86,49200.0,24.736,24.7892,24.6652,24.674,49200.0
2007-08-24 09:50:00,27.88,27.99,27.82,27.82,38000.0,24.6918,24.7892,24.6386,24.6386,38000.0
2007-08-24 09:55:00,27.82,27.89,27.75,27.83,28100.0,24.6386,24.7006,24.5766,24.6475,28100.0
2007-08-24 10:00:00,27.83,27.95,27.81,27.84,63800.0,24.6475,24.7538,24.6298,24.6563,63800.0
2007-08-24 10:05:00,27.84,27.87,27.79,27.82,31100.0,24.6563,24.6829,24.612,24.6386,31100.0
2007-08-24 10:10:00,27.83,27.83,27.77,27.77,30600.0,24.6475,24.6475,24.5943,24.5943,30600.0
2007-08-24 10:15:00,27.77,27.81,27.75,27.76,29500.0,24.5943,24.6298,24.5766,24.5855,29500.0
2007-08-24 10:20:00,27.75,27.76,27.69,27.75,47000.0,24.5766,24.5855,24.5235,24.5766,47000.0
2007-08-24 10:25:00,27.74,27.84,27.74,27.84,20200.0,24.5678,24.6563,24.5678,24.6563,20200.0
2007-08-24 10:30:00,27.85,27.93,27.8,27.86,36400.0,24.6652,24.736,24.6209,24.674,36400.0
2007-08-24 10:35:00,27.87,27.93,27.83,27.88,33700.0,24.6829,24.736,24.6475,24.6918,33700.0
2007-08-24 10:40:00,27.87,27.9,27.84,27.88,27600.0,24.6829,24.7095,24.6563,24.6918,27600.0
2007-08-24 10:45:00,27.87,27.88,27.82,27.88,62500.0,24.6829,24.6918,24.6386,24.6918,62500.0
2007-08-24 10:50:00,27.87,27.88,27.87,27.88,25200.0,24.6829,24.6918,24.6829,24.6918,25200.0
2007-08-24 10:55:00,27.88,27.88,27.87,27.88,11100.0,24.6918,24.6918,24.6829,24.6918,11100.0
2007-08-24 11:00:00,27.88,27.88,27.87,27.88,14300.0,24.6918,24.6918,24.6829,24.6918,14300.0
2007-08-24 11:05:00,27.88,27.9,27.83,27.84,28800.0,24.6918,24.7095,24.6475,24.6563,28800.0
2007-08-24 11:10:00,27.84,27.87,27.84,27.87,9300.0,24.6563,24.6829,24.6563,24.6829,9300.0
2007-08-24 11:15:00,27.88,27.88,27.85,27.85,9000.0,24.6918,24.6918,24.6652,24.6652,9000.0
2007-08-24 11:20:00,27.85,27.87,27.85,27.86,5500.0,24.6652,24.6829,24.6652,24.674,5500.0
2007-08-24 11:25:00,27.87,27.88,27.86,27.88,20400.0,24.6829,24.6918,24.674,24.6918,20400.0
2007-08-24 11:30:00,27.88,27.9,27.81,27.82,24200.0,24.6918,24.7095,24.6298,24.6386,24200.0
2007-08-24 11:35:00,27.83,27.85,27.82,27.82,7100.0,24.6475,24.6652,24.6386,24.6386,7100.0
2007-08-24 11:40:00,27.82,27.85,27.82,27.85,7600.0,24.6386,24.6652,24.6386,24.6652,7600.0
2007-08-24 11:45:00,27.84,27.91,27.84,27.91,8800.0,24.6563,24.7183,24.6563,24.7183,8800.0
2007-08-24 11:50:00,27.91,27.96,27.9,27.95,21800.0,24.7183,24.7626,24.7095,24.7538,21800.0
2007-08-24 11:55:00,27.95,27.96,27.94,27.96,5200.0,24.7538,24.7626,24.7449,24.7626,5200.0
2007-08-24 12:00:00,27.96,27.96,27.92,27.94,21200.0,24.7626,24.7626,24.7272,24.7449,21200.0
2007-08-24 12:05:00,27.94,27.94,27.87,27.87,18700.0,24.7449,24.7449,24.6829,24.6829,18700.0
2007-08-24 12:10:00,27.86,27.87,27.82,27.83,19600.0,24.674,24.6829,24.6386,24.6475,19600.0
2007-08-24 12:15:00,27.83,28.01,27.76,27.9,96100.0,24.6475,24.8069,24.5855,24.7095,96100.0
2007-08-24 12:20:00,27.88,27.95,27.85,27.89,46300.0,24.6918,24.7538,24.6652,24.7006,46300.0
2007-08-24 12:25:00,27.89,27.95,27.89,27.95,8700.0,24.7006,24.7538,24.7006,24.7538,8700.0
2007-08-24 12:30:00,27.94,27.94,27.89,27.91,9100.0,24.7449,24.7449,24.7006,24.7183,9100.0
2007-08-24 12:35:00,27.91,27.94,27.9,27.94,8600.0,24.7183,24.7449,24.7095,24.7449,8600.0
2007-08-24 12:40:00,27.95,27.95,27.91,27.94,13000.0,24.7538,24.7538,24.7183,24.7449,13000.0
2007-08-24 12:45:00,27.94,27.95,27.93,27.93,8200.0,24.7449,24.7538,24.736,24.736,8200.0
2007-08-24 12:50:00,27.94,27.96,27.94,27.94,10900.0,24.7449,24.7626,24.7449,24.7449,10900.0
2007-08-24 12:55:00,27.94,27.94,27.9,27.9,16000.0,24.7449,24.7449,24.7095,24.7095,16000.0
2007-08-24 13:00:00,27.9,27.93,27.89,27.93,9200.0,24.7095,24.736,24.7006,24.736,9200.0
2007-08-24 13:05:00,27.92,27.93,27.89,27.93,13000.0,24.7272,24.736,24.7006,24.736,13000.0
2007-08-24 13:10:00,27.93,27.96,27.93,27.95,10800.0,24.736,24.7626,24.736,24.7538,10800.0
2007-08-24 13:15:00,27.95,27.96,27.89,27.89,20200.0,24.7538,24.7626,24.7006,24.7006,20200.0
2007-08-24 13:20:00,27.89,27.9,27.88,27.9,16100.0,24.7006,24.7095,24.6918,24.7095,16100.0
2007-08-24 13:25:00,27.89,27.9,27.87,27.88,13800.0,24.7006,24.7095,24.6829,24.6918,13800.0
2007-08-24 13:30:00,27.88,27.88,27.85,27.86,6700.0,24.6918,24.6918,24.6652,24.674,6700.0
2007-08-24 13:35:00,27.85,27.9,27.85,27.9,11700.0,24.6652,24.7095,24.6652,24.7095,11700.0
2007-08-24 13:40:00,27.9,27.9,27.88,27.89,15900.0,24.7095,24.7095,24.6918,24.7006,15900.0
2007-08-24 13:45:00,27.89,27.89,27.86,27.87,20500.0,24.7006,24.7006,24.674,24.6829,20500.0
2007-08-24 13:50:00,27.86,27.88,27.86,27.87,12400.0,24.674,24.6918,24.674,24.6829,12400.0
2007-08-24 13:55:00,27.88,27.88,27.85,27.86,15300.0,24.6918,24.6918,24.6652,24.674,15300.0
2007-08-24 14:00:00,27.86,27.86,27.84,27.84,35400.0,24.674,24.674,24.6563,24.6563,35400.0
2007-08-24 14:05:00,27.84,27.92,27.84,27.84,54100.0,24.6563,24.7272,24.6563,24.6563,54100.0
2007-08-24 14:10:00,27.84,27.86,27.83,27.86,9300.0,24.6563,24.674,24.6475,24.674,9300.0
2007-08-24 14:15:00,27.86,27.86,27.82,27.85,27000.0,24.674,24.674,24.6386,24.6652,27000.0
2007-08-24 14:20:00,27.85,27.87,27.84,27.87,12600.0,24.6652,24.6829,24.6563,24.6829,12600.0
2007-08-24 14:25:00,27.86,27.87,27.8,27.86,54500.0,24.674,24.6829,24.6209,24.674,54500.0
2007-08-24 14:30:00,27.84,27.87,27.84,27.87,20400.0,24.6563,24.6829,24.6563,24.6829,20400.0
2007-08-24 14:35:00,27.86,27.86,27.85,27.85,18700.0,24.674,24.674,24.6652,24.6652,18700.0
2007-08-24 14:40:00,27.85,27.86,27.83,27.85,25000.0,24.6652,24.674,24.6475,24.6652,25000.0
2007-08-24 14:45:00,27.85,27.9,27.84,27.9,28600.0,24.6652,24.7095,24.6563,24.7095,28600.0
2007-08-24 14:50:00,27.9,27.9,27.88,27.9,42500.0,24.7095,24.7095,24.6918,24.7095,42500.0
2007-08-24 14:55:00,27.9,27.91,27.87,27.91,105600.0,24.7095,24.7183,24.6829,24.7183,105600.0
2007-08-24 15:00:00,27.91,27.94,27.9,27.94,73500.0,24.7183,24.7449,24.7095,24.7449,73500.0
2007-08-24 15:05:00,27.94,27.94,27.87,27.89,54500.0,24.7449,24.7449,24.6829,24.7006,54500.0
2007-08-24 15:10:00,27.89,27.89,27.84,27.87,36500.0,24.7006,24.7006,24.6563,24.6829,36500.0
2007-08-24 15:15:00,27.87,27.87,27.85,27.86,48900.0,24.6829,24.6829,24.6652,24.674,48900.0
2007-08-24 15:20:00,27.87,27.87,27.78,27.85,52300.0,24.6829,24.6829,24.6032,24.6652,52300.0
2007-08-24 15:25:00,27.85,27.88,27.82,27.82,38800.0,24.6652,24.6918,24.6386,24.6386,38800.0
2007-08-24 15:30:00,27.82,27.89,27.82,27.88,32600.0,24.6386,24.7006,24.6386,24.6918,32600.0
2007-08-24 15:35:00,27.87,27.94,27.87,27.88,46000.0,24.6829,24.7449,24.6829,24.6918,46000.0
2007-08-24 15:40:00,27.89,27.9,27.85,27.86,71000.0,24.7006,24.7095,24.6652,24.674,71000.0
2007-08-24 15:45:00,27.86,27.88,27.82,27.87,68400.0,24.674,24.6918,24.6386,24.6829,68400.0
2007-08-24 15:50:00,27.88,27.91,27.85,27.86,87600.0,24.6918,24.7183,24.6652,24.674,87600.0
2007-08-24 15:55:00,27.85,27.97,27.85,27.89,267100.0,24.6652,24.7715,24.6652,24.7006,267100.0
2007-08-27 09:30:00,27.73,27.85,27.6,27.61,30600.0,24.5589,24.6652,24.4438,24.4526,30600.0
2007-08-27 09:35:00,27.61,27.65,27.58,27.58,31700.0,24.4526,24.4881,24.4261,24.4261,31700.0
2007-08-27 09:40:00,27.59,27.6,27.56,27.59,38500.0,24.4349,24.4438,24.4084,24.4349,38500.0
2007-08-27 09:45:00,27.59,27.61,27.59,27.59,31700.0,24.4349,24.4526,24.4349,24.4349,31700.0
2007-08-27 09:50:00,27.6,27.6,27.57,27.57,59400.0,24.4438,24.4438,24.4172,24.4172,59400.0
2007-08-27 09:55:00,27.57,27.57,27.53,27.54,38000.0,24.4172,24.4172,24.3818,24.3906,38000.0
2007-08-27 10:00:00,27.54,27.54,27.38,27.39,66100.0,24.3906,24.3906,24.2489,24.2578,66100.0
2007-08-27 10:05:00,27.4,27.47,27.35,27.46,44000.0,24.2666,24.3286,24.2224,24.3198,44000.0
2007-08-27 10:10:00,27.47,27.5,27.47,27.48,34500.0,24.3286,24.3552,24.3286,24.3375,34500.0
2007-08-27 10:15:00,27.48,27.48,27.39,27.39,33400.0,24.3375,24.3375,24.2578,24.2578,33400.0
2007-08-27 10:20:00,27.39,27.41,27.34,27.36,40400.0,24.2578,24.2755,24.2135,24.2312,40400.0
2007-08-27 10:25:00,27.35,27.36,27.34,27.35,27500.0,24.2224,24.2312,24.2135,24.2224,27500.0
2007-08-27 10:30:00,27.36,27.36,27.34,27.34,47600.0,24.2312,24.2312,24.2135,24.2135,47600.0
2007-08-27 10:35:00,27.35,27.35,27.32,27.33,39300.0,24.2224,24.2224,24.1958,24.2047,39300.0
2007-08-27 10:40:00,27.32,27.37,27.32,27.36,54700.0,24.1958,24.2401,24.1958,24.2312,54700.0
2007-08-27 10:45:00,27.37,27.41,27.37,27.4,58900.0,24.2401,24.2755,24.2401,24.2666,58900.0
2007-08-27 10:50:00,27.4,27.4,27.36,27.39,33100.0,24.2666,24.2666,24.2312,24.2578,33100.0
2007-08-27 10:55:00,27.38,27.4,27.38,27.39,26800.0,24.2489,24.2666,24.2489,24.2578,26800.0
2007-08-27 11:00:00,27.4,27.4,27.37,27.38,25100.0,24.2666,24.2666,24.2401,24.2489,25100.0
2007-08-27 11:05:00,27.39,27.39,27.37,27.37,36300.0,24.2578,24.2578,24.2401,24.2401,36300.0
2007-08-27 11:10:00,27.37,27.38,27.37,27.37,24700.0,24.2401,24.2489,24.2401,24.2401,24700.0
2007-08-27 11:15:00,27.37,27.38,27.37,27.38,30400.0,24.2401,24.2489,24.2401,24.2489,30400.0
2007-08-27 11:20:00,27.38,27.38,27.35,27.38,56600.0,24.2489,24.2489,24.2224,24.2489,56600.0
2007-08-27 11:25:00,27.37,27.38,27.37,27.37,41300.0,24.2401,24.2489,24.2401,24.2401,41300.0
2007-08-27 11:30:00,27.37,27.38,27.34,27.37,44100.0,24.2401,24.2489,24.2135,24.2401,44100.0
2007-08-27 11:35:00,27.37,27.42,27.36,27.42,41800.0,24.2401,24.2844,24.2312,24.2844,41800.0
2007-08-27 11:40:00,27.41,27.41,27.4,27.41,24900.0,24.2755,24.2755,24.2666,24.2755,24900.0
2007-08-27 11:45:00,27.4,27.4,27.36,27.37,23400.0,24.2666,24.2666,24.2312,24.2401,23400.0
2007-08-27 11:50:00,27.38,27.38,27.34,27.34,16200.0,24.2489,24.2489,24.2135,24.2135,16200.0
2007-08-27 11:55:00,27.34,27.35,27.32,27.33,20400.0,24.2135,24.2224,24.1958,24.2047,20400.0
2007-08-27 12:00:00,27.33,27.35,27.32,27.33,31400.0,24.2047,24.2224,24.1958,24.2047,31400.0
2007-08-27 12:05:00,27.33,27.33,27.3,27.31,17000.0,24.2047,24.2047,24.1781,24.1869,17000.0
2007-08-27 12:10:00,27.31,27.32,27.29,27.31,38600.0,24.1869,24.1958,24.1692,24.1869,38600.0
2007-08-27 12:15:00,27.32,27.35,27.31,27.35,21900.0,24.1958,24.2224,24.1869,24.2224,21900.0
2007-08-27 12:20:00,27.34,27.36,27.3,27.31,44500.0,24.2135,24.2312,24.1781,24.1869,44500.0
2007-08-27 12:25:00,27.31,27.32,27.3,27.32,33200.0,24.1869,24.1958,24.1781,24.1958,33200.0
2007-08-27 12:30:00,27.32,27.32,27.31,27.32,27900.0,24.1958,24.1958,24.1869,24.1958,27900.0
2007-08-27 12:35:00,27.33,27.35,27.32,27.32,41900.0,24.2047,24.2224,24.1958,24.1958,41900.0
2007-08-27 12:40:00,27.32,27.37,27.32,27.34,109500.0,24.1958,24.2401,24.1958,24.2135,109500.0
2007-08-27 12:45:00,27.35,27.35,27.32,27.34,17600.0,24.2224,24.2224,24.1958,24.2135,17600.0
2007-08-27 12:50:00,27.35,27.35,27.32,27.34,18900.0,24.2224,24.2224,24.1958,24.2135,18900.0
2007-08-27 12:55:00,27.34,27.35,27.29,27.3,45200.0,24.2135,24.2224,24.1692,24.1781,45200.0
2007-08-27 13:00:00,27.3,27.35,27.3,27.33,32200.0,24.1781,24.2224,24.1781,24.2047,32200.0
2007-08-27 13:05:00,27.33,27.4,27.33,27.4,38100.0,24.2047,24.2666,24.2047,24.2666,38100.0
2007-08-27 13:10:00,27.4,27.42,27.39,27.42,15900.0,24.2666,24.2844,24.2578,24.2844,15900.0
2007-08-27 13:15:00,27.42,27.42,27.37,27.37,31400.0,24.2844,24.2844,24.2401,24.2401,31400.0
2007-08-27 13:20:00,27.38,27.38,27.34,27.37,53600.0,24.2489,24.2489,24.2135,24.2401,53600.0
2007-08-27 13:25:00,27.37,27.37,27.36,27.37,12400.0,24.2401,24.2401,24.2312,24.2401,12400.0
2007-08-27 13:30:00,27.37,27.38,27.36,27.37,17000.0,24.2401,24.2489,24.2312,24.2401,17000.0
2007-08-27 13:35:00,27.36,27.37,27.35,27.35,23800.0,24.2312,24.2401,24.2224,24.2224,23800.0
2007-08-27 13:40:00,27.35,27.36,27.35,27.36,9600.0,24.2224,24.2312,24.2224,24.2312,9600.0
2007-08-27 13:45:00,27.35,27.37,27.35,27.37,80900.0,24.2224,24.2401,24.2224,24.2401,80900.0
2007-08-27 13:50:00,27.37,27.38,27.35,27.35,30100.0,24.2401,24.2489,24.2224,24.2224,30100.0
2007-08-27 13:55:00,27.35,27.38,27.35,27.37,25600.0,24.2224,24.2489,24.2224,24.2401,25600.0
2007-08-27 14:00:00,27.38,27.38,27.37,27.37,15100.0,24.2489,24.2489,24.2401,24.2401,15100.0
2007-08-27 14:05:00,27.37,27.41,27.37,27.4,73800.0,24.2401,24.2755,24.2401,24.2666,73800.0
2007-08-27 14:10:00,27.4,27.43,27.39,27.43,63500.0,24.2666,24.2932,24.2578,24.2932,63500.0
2007-08-27 14:15:00,27.43,27.43,27.4,27.4,23500.0,24.2932,24.2932,24.2666,24.2666,23500.0
2007-08-27 14:20:00,27.4,27.43,27.4,27.41,42900.0,24.2666,24.2932,24.2666,24.2755,42900.0
2007-08-27 14:25:00,27.41,27.44,27.4,27.44,26900.0,24.2755,24.3021,24.2666,24.3021,26900.0
2007-08-27 14:30:00,27.44,27.51,27.43,27.51,62500.0,24.3021,24.3641,24.2932,24.3641,62500.0
2007-08-27 14:35:00,27.51,27.52,27.46,27.48,66600.0,24.3641,24.3729,24.3198,24.3375,66600.0
2007-08-27 14:40:00,27.48,27.5,27.48,27.48,50200.0,24.3375,24.3552,24.3375,24.3375,50200.0
2007-08-27 14:45:00,27.48,27.49,27.43,27.46,45100.0,24.3375,24.3464,24.2932,24.3198,45100.0
2007-08-27 14:50:00,27.45,27.49,27.45,27.47,22700.0,24.3109,24.3464,24.3109,24.3286,22700.0
2007-08-27 14:55:00,27.47,27.48,27.43,27.43,29100.0,24.3286,24.3375,24.2932,24.2932,29100.0
2007-08-27 15:00:00,27.44,27.48,27.42,27.47,125500.0,24.3021,24.3375,24.2844,24.3286,125500.0
2007-08-27 15:05:00,27.47,27.49,27.47,27.48,56000.0,24.3286,24.3464,24.3286,24.3375,56000.0
2007-08-27 15:10:00,27.47,27.48,27.44,27.45,72900.0,24.3286,24.3375,24.3021,24.3109,72900.0
2007-08-27 15:15:00,27.45,27.46,27.4,27.41,58600.0,24.3109,24.3198,24.2666,24.2755,58600.0
2007-08-27 15:20:00,27.4,27.43,27.4,27.41,47600.0,24.2666,24.2932,24.2666,24.2755,47600.0
2007-08-27 15:25:00,27.41,27.42,27.39,27.42,43200.0,24.2755,24.2844,24.2578,24.2844,43200.0
2007-08-27 15:30:00,27.43,27.45,27.42,27.45,69200.0,24.2932,24.3109,24.2844,24.3109,69200.0
2007-08-27 15:35:00,27.45,27.48,27.44,27.45,37500.0,24.3109,24.3375,24.3021,24.3109,37500.0
2007-08-27 15:40:00,27.46,27.46,27.43,27.44,30000.0,24.3198,24.3198,24.2932,24.3021,30000.0
2007-08-27 15:45:00,27.44,27.44,27.43,27.43,27000.0,24.3021,24.3021,24.2932,24.2932,27000.0
2007-08-27 15:50:00,27.43,27.43,27.38,27.4,98400.0,24.2932,24.2932,24.2489,24.2666,98400.0
2007-08-27 15:55:00,27.39,27.4,27.34,27.38,125800.0,24.2578,24.2666,24.2135,24.2489,125800.0
2007-08-28 09:30:00,27.14,27.24,27.14,27.17,47600.0,24.0364,24.1249,24.0364,24.0629,47600.0
2007-08-28 09:35:00,27.17,27.26,27.16,27.22,31300.0,24.0629,24.1427,24.0541,24.1072,31300.0
2007-08-28 09:40:00,27.22,27.25,27.15,27.21,27900.0,24.1072,24.1338,24.0452,24.0984,27900.0
2007-08-28 09:45:00,27.22,27.22,27.05,27.06,24800.0,24.1072,24.1072,23.9567,23.9655,24800.0
2007-08-28 09:50:00,27.06,27.06,27.02,27.05,23600.0,23.9655,23.9655,23.9301,23.9567,23600.0
2007-08-28 09:55:00,27.05,27.1,27.04,27.1,27100.0,23.9567,24.001,23.9478,24.001,27100.0
2007-08-28 10:00:00,27.1,27.11,26.98,26.99,49100.0,24.001,24.0098,23.8947,23.9035,49100.0
2007-08-28 10:05:00,26.98,27.02,26.94,27.02,38900.0,23.8947,23.9301,23.8593,23.9301,38900.0
2007-08-28 10:10:00,27.02,27.03,26.98,27.01,19100.0,23.9301,23.939,23.8947,23.9212,19100.0
2007-08-28 10:15:00,27.01,27.03,26.97,27.03,25900.0,23.9212,23.939,23.8858,23.939,25900.0
2007-08-28 10:20:00,27.03,27.06,26.99,27.03,43400.0,23.939,23.9655,23.9035,23.939,43400.0
2007-08-28 10:25:00,27.02,27.06,27.01,27.06,11900.0,23.9301,23.9655,23.9212,23.9655,11900.0
2007-08-28 10:30:00,27.06,27.1,27.03,27.1,28200.0,23.9655,24.001,23.939,24.001,28200.0
2007-08-28 10:35:00,27.1,27.1,27.05,27.06,19600.0,24.001,24.001,23.9567,23.9655,19600.0
2007-08-28 10:40:00,27.05,27.06,27.04,27.05,18200.0,23.9567,23.9655,23.9478,23.9567,18200.0
2007-08-28 10:45:00,27.06,27.06,26.96,26.96,17300.0,23.9655,23.9655,23.877,23.877,17300.0
2007-08-28 10:50:00,26.95,26.97,26.93,26.96,21200.0,23.8681,23.8858,23.8504,23.877,21200.0
2007-08-28 10:55:00,26.95,26.97,26.92,26.97,18300.0,23.8681,23.8858,23.8415,23.8858,18300.0
2007-08-28 11:00:00,26.96,26.97,26.92,26.94,17700.0,23.877,23.8858,23.8415,23.8593,17700.0
2007-08-28 11:05:00,26.93,26.97,26.92,26.95,26700.0,23.8504,23.8858,23.8415,23.8681,26700.0
2007-08-28 11:10:00,26.94,26.98,26.94,26.97,14100.0,23.8593,23.8947,23.8593,23.8858,14100.0
2007-08-28 11:15:00,26.97,27.02,26.96,27.02,21900.0,23.8858,23.9301,23.877,23.9301,21900.0
2007-08-28 11:20:00,27.01,27.05,26.98,27.04,37800.0,23.9212,23.9567,23.8947,23.9478,37800.0
2007-08-28 11:25:00,27.05,27.1,27.03,27.05,31700.0,23.9567,24.001,23.939,23.9567,31700.0
2007-08-28 11:30:00,27.04,27.07,26.99,27.02,49500.0,23.9478,23.9744,23.9035,23.9301,49500.0
2007-08-28 11:35:00,27.02,27.02,26.96,26.96,12300.0,23.9301,23.9301,23.877,23.877,12300.0
2007-08-28 11:40:00,26.97,27.04,26.97,27.04,16900.0,23.8858,23.9478,23.8858,23.9478,16900.0
2007-08-28 11:45:00,27.04,27.05,27.02,27.04,16400.0,23.9478,23.9567,23.9301,23.9478,16400.0
2007-08-28 11:50:00,27.04,27.07,27.04,27.04,12800.0,23.9478,23.9744,23.9478,23.9478,12800.0
2007-08-28 11:55:00,27.03,27.08,27.03,27.08,17100.0,23.939,23.9832,23.939,23.9832,17100.0
2007-08-28 12:00:00,27.08,27.1,27.05,27.1,30900.0,23.9832,24.001,23.9567,24.001,30900.0
2007-08-28 12:05:00,27.09,27.1,27.07,27.09,24400.0,23.9921,24.001,23.9744,23.9921,24400.0
2007-08-28 12:10:00,27.09,27.11,27.08,27.1,17100.0,23.9921,24.0098,23.9832,24.001,17100.0
2007-08-28 12:15:00,27.1,27.11,27.07,27.07,22900.0,24.001,24.0098,23.9744,23.9744,22900.0
2007-08-28 12:20:00,27.07,27.08,27.05,27.08,23800.0,23.9744,23.9832,23.9567,23.9832,23800.0
2007-08-28 12:25:00,27.08,27.08,27.05,27.06,35400.0,23.9832,23.9832,23.9567,23.9655,35400.0
2007-08-28 12:30:00,27.07,27.1,27.05,27.1,55400.0,23.9744,24.001,23.9567,24.001,55400.0
2007-08-28 12:35:00,27.1,27.1,27.06,27.08,30800.0,24.001,24.001,23.9655,23.9832,30800.0
2007-08-28 12:40:00,27.08,27.08,27.05,27.06,7600.0,23.9832,23.9832,23.9567,23.9655,7600.0
2007-08-28 12:45:00,27.07,27.07,27.05,27.06,8600.0,23.9744,23.9744,23.9567,23.9655,8600.0
2007-08-28 12:50:00,27.06,27.09,27.05,27.07,47500.0,23.9655,23.9921,23.9567,23.9744,47500.0
2007-08-28 12:55:00,27.08,27.08,27.04,27.08,20800.0,23.9832,23.9832,23.9478,23.9832,20800.0
2007-08-28 13:00:00,27.08,27.08,27.06,27.06,3300.0,23.9832,23.9832,23.9655,23.9655,3300.0
2007-08-28 13:05:00,27.07,27.07,27.02,27.02,8800.0,23.9744,23.9744,23.9301,23.9301,8800.0
2007-08-28 13:10:00,27.02,27.03,27.0,27.03,31200.0,23.9301,23.939,23.9124,23.939,31200.0
2007-08-28 13:15:00,27.02,27.02,27.0,27.02,11400.0,23.9301,23.9301,23.9124,23.9301,11400.0
2007-08-28 13:20:00,27.02,27.03,27.01,27.01,16400.0,23.9301,23.939,23.9212,23.9212,16400.0
2007-08-28 13:25:00,27.01,27.02,27.0,27.01,8300.0,23.9212,23.9301,23.9124,23.9212,8300.0
2007-08-28 13:30:00,27.01,27.03,27.01,27.03,15300.0,23.9212,23.939,23.9212,23.939,15300.0
2007-08-28 13:35:00,27.02,27.02,26.99,27.0,40800.0,23.9301,23.9301,23.9035,23.9124,40800.0
2007-08-28 13:40:00,27.01,27.01,26.98,26.99,8600.0,23.9212,23.9212,23.8947,23.9035,8600.0
2007-08-28 13:45:00,26.99,26.99,26.96,26.97,10800.0,23.9035,23.9035,23.877,23.8858,10800.0
2007-08-28 13:50:00,26.97,26.98,26.95,26.98,11700.0,23.8858,23.8947,23.8681,23.8947,11700.0
2007-08-28 13:55:00,26.98,26.98,26.97,26.97,8200.0,23.8947,23.8947,23.8858,23.8858,8200.0
2007-08-28 14:00:00,26.97,26.98,26.95,26.96,22800.0,23.8858,23.8947,23.8681,23.877,22800.0
2007-08-28 14:05:00,26.95,26.98,26.95,26.98,24900.0,23.8681,23.8947,23.8681,23.8947,24900.0
2007-08-28 14:10:00,26.98,26.99,26.95,26.96,14900.0,23.8947,23.9035,23.8681,23.877,14900.0
2007-08-28 14:15:00,26.97,26.97,26.95,26.95,13700.0,23.8858,23.8858,23.8681,23.8681,13700.0
2007-08-28 14:20:00,26.95,27.01,26.95,27.01,23400.0,23.8681,23.9212,23.8681,23.9212,23400.0
2007-08-28 14:25:00,27.01,27.01,26.98,26.99,59600.0,23.9212,23.9212,23.8947,23.9035,59600.0
2007-08-28 14:30:00,26.99,26.99,26.96,26.96,25800.0,23.9035,23.9035,23.877,23.877,25800.0
2007-08-28 14:35:00,26.96,26.97,26.95,26.95,16600.0,23.877,23.8858,23.8681,23.8681,16600.0
2007-08-28 14:40:00,26.95,26.97,26.95,26.95,29500.0,23.8681,23.8858,23.8681,23.8681,29500.0
2007-08-28 14:45:00,26.95,26.96,26.93,26.93,9400.0,23.8681,23.877,23.8504,23.8504,9400.0
2007-08-28 14:50:00,26.93,26.93,26.88,26.88,31500.0,23.8504,23.8504,23.8061,23.8061,31500.0
2007-08-28 14:55:00,26.88,26.9,26.88,26.9,32600.0,23.8061,23.8238,23.8061,23.8238,32600.0
2007-08-28 15:00:00,26.9,26.92,26.89,26.92,9800.0,23.8238,23.8415,23.815,23.8415,9800.0
2007-08-28 15:05:00,26.92,26.94,26.89,26.94,42400.0,23.8415,23.8593,23.815,23.8593,42400.0
2007-08-28 15:10:00,26.94,26.96,26.93,26.93,25300.0,23.8593,23.877,23.8504,23.8504,25300.0
2007-08-28 15:15:00,26.93,26.98,26.93,26.94,32400.0,23.8504,23.8947,23.8504,23.8593,32400.0
2007-08-28 15:20:00,26.94,26.95,26.93,26.94,14700.0,23.8593,23.8681,23.8504,23.8593,14700.0
2007-08-28 15:25:00,26.93,26.95,26.88,26.93,55600.0,23.8504,23.8681,23.8061,23.8504,55600.0
2007-08-28 15:30:00,26.94,26.94,26.86,26.86,49400.0,23.8593,23.8593,23.7884,23.7884,49400.0
2007-08-28 15:35:00,26.86,26.87,26.81,26.85,29000.0,23.7884,23.7973,23.7441,23.7795,29000.0
2007-08-28 15:40:00,26.85,26.85,26.77,26.81,77500.0,23.7795,23.7795,23.7087,23.7441,77500.0
2007-08-28 15:45:00,26.81,26.82,26.72,26.73,61800.0,23.7441,23.753,23.6644,23.6733,61800.0
2007-08-28 15:50:00,26.72,26.73,26.65,26.66,64500.0,23.6644,23.6733,23.6024,23.6113,64500.0
2007-08-28 15:55:00,26.65,26.67,26.62,26.63,156700.0,23.6024,23.6201,23.5758,23.5847,156700.0
2007-08-29 09:30:00,26.74,26.9,26.5,26.58,39100.0,23.6821,23.8238,23.4696,23.5404,39100.0
2007-08-29 09:35:00,26.59,26.61,26.5,26.54,32400.0,23.5493,23.567,23.4696,23.505,32400.0
2007-08-29 09:40:00,26.52,26.65,26.52,26.65,17600.0,23.4873,23.6024,23.4873,23.6024,17600.0
2007-08-29 09:45:00,26.66,26.7,26.54,26.55,37000.0,23.6113,23.6467,23.505,23.5139,37000.0
2007-08-29 09:50:00,26.56,26.57,26.46,26.49,26500.0,23.5227,23.5316,23.4341,23.4607,26500.0
2007-08-29 09:55:00,26.49,26.49,26.41,26.45,44300.0,23.4607,23.4607,23.3899,23.4253,44300.0
2007-08-29 10:00:00,26.45,26.46,26.4,26.42,50000.0,23.4253,23.4341,23.381,23.3987,50000.0
2007-08-29 10:05:00,26.42,26.44,26.4,26.41,35400.0,23.3987,23.4164,23.381,23.3899,35400.0
2007-08-29 10:10:00,26.41,26.41,26.35,26.36,47400.0,23.3899,23.3899,23.3367,23.3456,47400.0
2007-08-29 10:15:00,26.36,26.38,26.34,26.38,43200.0,23.3456,23.3633,23.3279,23.3633,43200.0
2007-08-29 10:20:00,26.38,26.42,26.38,26.39,40500.0,23.3633,23.3987,23.3633,23.3721,40500.0
2007-08-29 10:25:00,26.39,26.41,26.39,26.41,31900.0,23.3721,23.3899,23.3721,23.3899,31900.0
2007-08-29 10:30:00,26.41,26.42,26.4,26.41,76500.0,23.3899,23.3987,23.381,23.3899,76500.0
2007-08-29 10:35:00,26.42,26.46,26.41,26.46,61200.0,23.3987,23.4341,23.3899,23.4341,61200.0
2007-08-29 10:40:00,26.47,26.52,26.47,26.48,26500.0,23.443,23.4873,23.443,23.4519,26500.0
2007-08-29 10:45:00,26.48,26.53,26.47,26.51,36400.0,23.4519,23.4961,23.443,23.4784,36400.0
2007-08-29 10:50:00,26.5,26.54,26.49,26.54,59300.0,23.4696,23.505,23.4607,23.505,59300.0
2007-08-29 10:55:00,26.53,26.55,26.43,26.44,60100.0,23.4961,23.5139,23.4076,23.4164,60100.0
2007-08-29 11:00:00,26.43,26.51,26.43,26.51,55300.0,23.4076,23.4784,23.4076,23.4784,55300.0
2007-08-29 11:05:00,26.51,26.51,26.44,26.46,77700.0,23.4784,23.4784,23.4164,23.4341,77700.0
2007-08-29 11:10:00,26.47,26.47,26.46,26.47,26500.0,23.443,23.443,23.4341,23.443,26500.0
2007-08-29 11:15:00,26.47,26.5,26.46,26.49,130600.0,23.443,23.4696,23.4341,23.4607,130600.0
2007-08-29 11:20:00,26.49,26.5,26.45,26.48,69800.0,23.4607,23.4696,23.4253,23.4519,69800.0
2007-08-29 11:25:00,26.48,26.49,26.43,26.44,51800.0,23.4519,23.4607,23.4076,23.4164,51800.0
2007-08-29 11:30:00,26.44,26.45,26.42,26.45,23600.0,23.4164,23.4253,23.3987,23.4253,23600.0
2007-08-29 11:35:00,26.45,26.5,26.42,26.5,77000.0,23.4253,23.4696,23.3987,23.4696,77000.0
2007-08-29 11:40:00,26.5,26.52,26.49,26.49,43400.0,23.4696,23.4873,23.4607,23.4607,43400.0
2007-08-29 11:45:00,26.49,26.52,26.48,26.48,24300.0,23.4607,23.4873,23.4519,23.4519,24300.0
2007-08-29 11:50:00,26.48,26.48,26.47,26.48,14700.0,23.4519,23.4519,23.443,23.4519,14700.0
2007-08-29 11:55:00,26.48,26.52,26.47,26.51,28800.0,23.4519,23.4873,23.443,23.4784,28800.0
2007-08-29 12:00:00,26.5,26.55,26.5,26.55,25600.0,23.4696,23.5139,23.4696,23.5139,25600.0
2007-08-29 12:05:00,26.55,26.56,26.53,26.54,35600.0,23.5139,23.5227,23.4961,23.505,35600.0
2007-08-29 12:10:00,26.54,26.6,26.54,26.6,22300.0,23.505,23.5581,23.505,23.5581,22300.0
2007-08-29 12:15:00,26.6,26.6,26.57,26.6,7000.0,23.5581,23.5581,23.5316,23.5581,7000.0
2007-08-29 12:20:00,26.6,26.64,26.59,26.62,36500.0,23.5581,23.5936,23.5493,23.5758,36500.0
2007-08-29 12:25:00,26.62,26.62,26.51,26.53,34400.0,23.5758,23.5758,23.4784,23.4961,34400.0
2007-08-29 12:30:00,26.54,26.56,26.53,26.54,20200.0,23.505,23.5227,23.4961,23.505,20200.0
2007-08-29 12:35:00,26.54,26.59,26.53,26.58,89000.0,23.505,23.5493,23.4961,23.5404,89000.0
2007-08-29 12:40:00,26.58,26.59,26.57,26.58,14300.0,23.5404,23.5493,23.5316,23.5404,14300.0
2007-08-29 12:45:00,26.58,26.58,26.54,26.58,18600.0,23.5404,23.5404,23.505,23.5404,18600.0
2007-08-29 12:50:00,26.58,26.58,26.56,26.57,22300.0,23.5404,23.5404,23.5227,23.5316,22300.0
2007-08-29 12:55:00,26.56,26.58,26.55,26.57,17400.0,23.5227,23.5404,23.5139,23.5316,17400.0
2007-08-29 13:00:00,26.57,26.6,26.57,26.6,62900.0,23.5316,23.5581,23.5316,23.5581,62900.0
2007-08-29 13:05:00,26.59,26.65,26.59,26.62,28600.0,23.5493,23.6024,23.5493,23.5758,28600.0
2007-08-29 13:10:00,26.63,26.64,26.61,26.61,10500.0,23.5847,23.5936,23.567,23.567,10500.0
2007-08-29 13:15:00,26.61,26.64,26.6,26.6,64800.0,23.567,23.5936,23.5581,23.5581,64800.0
2007-08-29 13:20:00,26.6,26.61,26.53,26.54,52900.0,23.5581,23.567,23.4961,23.505,52900.0
2007-08-29 13:25:00,26.53,26.55,26.49,26.51,25900.0,23.4961,23.5139,23.4607,23.4784,25900.0
2007-08-29 13:30:00,26.51,26.55,26.51,26.51,16900.0,23.4784,23.5139,23.4784,23.4784,16900.0
2007-08-29 13:35:00,26.51,26.53,26.49,26.51,29700.0,23.4784,23.4961,23.4607,23.4784,29700.0
2007-08-29 13:40:00,26.5,26.51,26.49,26.5,19100.0,23.4696,23.4784,23.4607,23.4696,19100.0
2007-08-29 13:45:00,26.49,26.49,26.45,26.48,26700.0,23.4607,23.4607,23.4253,23.4519,26700.0
2007-08-29 13:50:00,26.49,26.49,26.48,26.49,10800.0,23.4607,23.4607,23.4519,23.4607,10800.0
2007-08-29 13:55:00,26.48,26.54,26.48,26.53,23500.0,23.4519,23.505,23.4519,23.4961,23500.0
2007-08-29 14:00:00,26.54,26.61,26.54,26.61,13000.0,23.505,23.567,23.505,23.567,13000.0
2007-08-29 14:05:00,26.62,26.64,26.58,26.58,22200.0,23.5758,23.5936,23.5404,23.5404,22200.0
2007-08-29 14:10:00,26.58,26.58,26.53,26.53,35600.0,23.5404,23.5404,23.4961,23.4961,35600.0
2007-08-29 14:15:00,26.53,26.55,26.51,26.51,16700.0,23.4961,23.5139,23.4784,23.4784,16700.0
2007-08-29 14:20:00,26.52,26.63,26.52,26.63,21900.0,23.4873,23.5847,23.4873,23.5847,21900.0
2007-08-29 14:25:00,26.62,26.62,26.59,26.59,10200.0,23.5758,23.5758,23.5493,23.5493,10200.0
2007-08-29 14:30:00,26.59,26.66,26.59,26.63,30200.0,23.5493,23.6113,23.5493,23.5847,30200.0
2007-08-29 14:35:00,26.64,26.65,26.6,26.61,19500.0,23.5936,23.6024,23.5581,23.567,19500.0
2007-08-29 14:40:00,26.6,26.66,26.59,26.66,34100.0,23.5581,23.6113,23.5493,23.6113,34100.0
2007-08-29 14:45:00,26.66,26.71,26.66,26.71,25600.0,23.6113,23.6556,23.6113,23.6556,25600.0
2007-08-29 14:50:00,26.7,26.72,26.7,26.71,36000.0,23.6467,23.6644,23.6467,23.6556,36000.0
2007-08-29 14:55:00,26.71,26.71,26.7,26.7,19400.0,23.6556,23.6556,23.6467,23.6467,19400.0
2007-08-29 15:00:00,26.71,26.78,26.69,26.77,56800.0,23.6556,23.7175,23.6378,23.7087,56800.0
2007-08-29 15:05:00,26.77,26.85,26.75,26.85,55500.0,23.7087,23.7795,23.691,23.7795,55500.0
2007-08-29 15:10:00,26.85,26.9,26.8,26.88,61200.0,23.7795,23.8238,23.7353,23.8061,61200.0
2007-08-29 15:15:00,26.87,26.9,26.85,26.89,51400.0,23.7973,23.8238,23.7795,23.815,51400.0
2007-08-29 15:20:00,26.89,26.98,26.89,26.97,92300.0,23.815,23.8947,23.815,23.8858,92300.0
2007-08-29 15:25:00,26.97,27.04,26.95,27.03,106900.0,23.8858,23.9478,23.8681,23.939,106900.0
2007-08-29 15:30:00,27.04,27.1,27.03,27.09,127000.0,23.9478,24.001,23.939,23.9921,127000.0
2007-08-29 15:35:00,27.08,27.11,27.05,27.06,68400.0,23.9832,24.0098,23.9567,23.9655,68400.0
2007-08-29 15:40:00,27.06,27.08,27.02,27.05,61500.0,23.9655,23.9832,23.9301,23.9567,61500.0
2007-08-29 15:45:00,27.05,27.08,26.85,27.06,99200.0,23.9567,23.9832,23.7795,23.9655,99200.0
2007-08-29 15:50:00,27.06,27.15,27.05,27.15,114400.0,23.9655,24.0452,23.9567,24.0452,114400.0
2007-08-29 15:55:00,27.15,27.17,27.07,27.09,108300.0,24.0452,24.0629,23.9744,23.9921,108300.0
2007-08-30 09:30:00,27.0,27.15,26.9,27.14,57100.0,23.9124,24.0452,23.8238,24.0364,57100.0
2007-08-30 09:35:00,27.14,27.14,27.01,27.04,13800.0,24.0364,24.0364,23.9212,23.9478,13800.0
2007-08-30 09:40:00,27.03,27.04,26.96,26.98,14900.0,23.939,23.9478,23.877,23.8947,14900.0
2007-08-30 09:45:00,26.99,27.08,26.97,27.01,30000.0,23.9035,23.9832,23.8858,23.9212,30000.0
2007-08-30 09:50:00,27.01,27.07,26.94,27.01,29800.0,23.9212,23.9744,23.8593,23.9212,29800.0
2007-08-30 09:55:00,27.01,27.03,26.96,26.98,19200.0,23.9212,23.939,23.877,23.8947,19200.0
2007-08-30 10:00:00,26.99,27.02,26.97,27.01,15600.0,23.9035,23.9301,23.8858,23.9212,15600.0
2007-08-30 10:05:00,27.02,27.14,27.01,27.07,50900.0,23.9301,24.0364,23.9212,23.9744,50900.0
2007-08-30 10:10:00,27.08,27.16,27.03,27.09,31700.0,23.9832,24.0541,23.939,23.9921,31700.0
2007-08-30 10:15:00,27.09,27.14,27.06,27.14,18500.0,23.9921,24.0364,23.9655,24.0364,18500.0
2007-08-30 10:20:00,27.15,27.22,27.12,27.16,51700.0,24.0452,24.1072,24.0187,24.0541,51700.0
2007-08-30 10:25:00,27.17,27.22,27.16,27.19,19400.0,24.0629,24.1072,24.0541,24.0807,19400.0
2007-08-30 10:30:00,27.2,27.23,27.18,27.2,19600.0,24.0895,24.1161,24.0718,24.0895,19600.0
2007-08-30 10:35:00,27.2,27.26,27.17,27.2,20400.0,24.0895,24.1427,24.0629,24.0895,20400.0
2007-08-30 10:40:00,27.19,27.26,27.18,27.21,26400.0,24.0807,24.1427,24.0718,24.0984,26400.0
2007-08-30 10:45:00,27.21,27.26,27.2,27.25,25400.0,24.0984,24.1427,24.0895,24.1338,25400.0
2007-08-30 10:50:00,27.24,27.25,27.21,27.25,8700.0,24.1249,24.1338,24.0984,24.1338,8700.0
2007-08-30 10:55:00,27.23,27.27,27.2,27.2,13900.0,24.1161,24.1515,24.0895,24.0895,13900.0
2007-08-30 11:00:00,27.21,27.3,27.21,27.26,35300.0,24.0984,24.1781,24.0984,24.1427,35300.0
2007-08-30 11:05:00,27.25,27.27,27.22,27.24,11800.0,24.1338,24.1515,24.1072,24.1249,11800.0
2007-08-30 11:10:00,27.24,27.3,27.23,27.27,21200.0,24.1249,24.1781,24.1161,24.1515,21200.0
2007-08-30 11:15:00,27.28,27.29,27.23,27.27,32800.0,24.1604,24.1692,24.1161,24.1515,32800.0
2007-08-30 11:20:00,27.27,27.34,27.27,27.29,16300.0,24.1515,24.2135,24.1515,24.1692,16300.0
2007-08-30 11:25:00,27.28,27.32,27.27,27.32,7500.0,24.1604,24.1958,24.1515,24.1958,7500.0
2007-08-30 11:30:00,27.32,27.33,27.26,27.31,28100.0,24.1958,24.2047,24.1427,24.1869,28100.0
2007-08-30 11:35:00,27.3,27.32,27.28,27.29,23800.0,24.1781,24.1958,24.1604,24.1692,23800.0
2007-08-30 11:40:00,27.3,27.3,27.27,27.3,9600.0,24.1781,24.1781,24.1515,24.1781,9600.0
2007-08-30 11:45:00,27.3,27.33,27.28,27.33,10800.0,24.1781,24.2047,24.1604,24.2047,10800.0
2007-08-30 11:50:00,27.32,27.33,27.27,27.29,13100.0,24.1958,24.2047,24.1515,24.1692,13100.0
2007-08-30 11:55:00,27.3,27.32,27.3,27.31,10800.0,24.1781,24.1958,24.1781,24.1869,10800.0
2007-08-30 12:00:00,27.31,27.33,27.3,27.33,19300.0,24.1869,24.2047,24.1781,24.2047,19300.0
2007-08-30 12:05:00,27.32,27.33,27.31,27.33,12600.0,24.1958,24.2047,24.1869,24.2047,12600.0
2007-08-30 12:10:00,27.33,27.36,27.31,27.32,31700.0,24.2047,24.2312,24.1869,24.1958,31700.0
2007-08-30 12:15:00,27.31,27.31,27.2,27.2,21000.0,24.1869,24.1869,24.0895,24.0895,21000.0
2007-08-30 12:20:00,27.2,27.3,27.18,27.25,37000.0,24.0895,24.1781,24.0718,24.1338,37000.0
2007-08-30 12:25:00,27.25,27.33,27.22,27.28,31000.0,24.1338,24.2047,24.1072,24.1604,31000.0
2007-08-30 12:30:00,27.28,27.33,27.25,27.3,35200.0,24.1604,24.2047,24.1338,24.1781,35200.0
2007-08-30 12:35:00,27.3,27.3,27.24,27.29,15000.0,24.1781,24.1781,24.1249,24.1692,15000.0
2007-08-30 12:40:00,27.3,27.3,27.28,27.29,9900.0,24.1781,24.1781,24.1604,24.1692,9900.0
2007-08-30 12:45:00,27.3,27.3,27.27,27.28,10400.0,24.1781,24.1781,24.1515,24.1604,10400.0
2007-08-30 12:50:00,27.27,27.27,27.25,27.26,9200.0,24.1515,24.1515,24.1338,24.1427,9200.0
2007-08-30 12:55:00,27.26,27.27,27.23,27.24,44700.0,24.1427,24.1515,24.1161,24.1249,44700.0
2007-08-30 13:00:00,27.24,27.25,27.23,27.25,17700.0,24.1249,24.1338,24.1161,24.1338,17700.0
2007-08-30 13:05:00,27.24,27.26,27.22,27.22,10500.0,24.1249,24.1427,24.1072,24.1072,10500.0
2007-08-30 13:10:00,27.22,27.24,27.2,27.22,12800.0,24.1072,24.1249,24.0895,24.1072,12800.0
2007-08-30 13:15:00,27.21,27.22,27.17,27.19,11600.0,24.0984,24.1072,24.0629,24.0807,11600.0
2007-08-30 13:20:00,27.19,27.2,27.15,27.15,17000.0,24.0807,24.0895,24.0452,24.0452,17000.0
2007-08-30 13:25:00,27.14,27.15,27.09,27.14,33000.0,24.0364,24.0452,23.9921,24.0364,33000.0
2007-08-30 13:30:00,27.13,27.13,27.07,27.09,19100.0,24.0275,24.0275,23.9744,23.9921,19100.0
2007-08-30 13:35:00,27.09,27.13,27.09,27.12,7800.0,23.9921,24.0275,23.9921,24.0187,7800.0
2007-08-30 13:40:00,27.12,27.14,27.1,27.13,12900.0,24.0187,24.0364,24.001,24.0275,12900.0
2007-08-30 13:45:00,27.13,27.14,27.11,27.11,7800.0,24.0275,24.0364,24.0098,24.0098,7800.0
2007-08-30 13:50:00,27.11,27.15,27.1,27.13,13700.0,24.0098,24.0452,24.001,24.0275,13700.0
2007-08-30 13:55:00,27.14,27.17,27.11,27.17,23000.0,24.0364,24.0629,24.0098,24.0629,23000.0
2007-08-30 14:00:00,27.18,27.2,27.18,27.2,12800.0,24.0718,24.0895,24.0718,24.0895,12800.0
2007-08-30 14:05:00,27.21,27.24,27.19,27.2,41700.0,24.0984,24.1249,24.0807,24.0895,41700.0
2007-08-30 14:10:00,27.2,27.23,27.19,27.21,33600.0,24.0895,24.1161,24.0807,24.0984,33600.0
2007-08-30 14:15:00,27.21,27.23,27.2,27.2,13200.0,24.0984,24.1161,24.0895,24.0895,13200.0
2007-08-30 14:20:00,27.21,27.24,27.2,27.23,14100.0,24.0984,24.1249,24.0895,24.1161,14100.0
2007-08-30 14:25:00,27.23,27.25,27.18,27.19,37900.0,24.1161,24.1338,24.0718,24.0807,37900.0
2007-08-30 14:30:00,27.19,27.2,27.14,27.19,44700.0,24.0807,24.0895,24.0364,24.0807,44700.0
2007-08-30 14:35:00,27.19,27.25,27.19,27.2,37100.0,24.0807,24.1338,24.0807,24.0895,37100.0
2007-08-30 14:40:00,27.21,27.25,27.14,27.15,30300.0,24.0984,24.1338,24.0364,24.0452,30300.0
2007-08-30 14:45:00,27.15,27.19,27.11,27.14,29100.0,24.0452,24.0807,24.0098,24.0364,29100.0
2007-08-30 14:50:00,27.14,27.2,27.12,27.14,37400.0,24.0364,24.0895,24.0187,24.0364,37400.0
2007-08-30 14:55:00,27.14,27.14,27.07,27.11,20000.0,24.0364,24.0364,23.9744,24.0098,20000.0
2007-08-30 15:00:00,27.1,27.17,27.08,27.16,19100.0,24.001,24.0629,23.9832,24.0541,19100.0
2007-08-30 15:05:00,27.17,27.2,27.11,27.19,31900.0,24.0629,24.0895,24.0098,24.0807,31900.0
2007-08-30 15:10:00,27.19,27.23,27.16,27.16,44000.0,24.0807,24.1161,24.0541,24.0541,44000.0
2007-08-30 15:15:00,27.16,27.2,27.16,27.19,45100.0,24.0541,24.0895,24.0541,24.0807,45100.0
2007-08-30 15:20:00,27.18,27.22,27.14,27.21,27900.0,24.0718,24.1072,24.0364,24.0984,27900.0
2007-08-30 15:25:00,27.21,27.21,27.15,27.18,34300.0,24.0984,24.0984,24.0452,24.0718,34300.0
2007-08-30 15:30:00,27.18,27.19,27.16,27.18,16200.0,24.0718,24.0807,24.0541,24.0718,16200.0
2007-08-30 15:35:00,27.18,27.19,27.11,27.12,29700.0,24.0718,24.0807,24.0098,24.0187,29700.0
2007-08-30 15:40:00,27.12,27.12,27.09,27.09,18900.0,24.0187,24.0187,23.9921,23.9921,18900.0
2007-08-30 15:45:00,27.09,27.13,27.05,27.11,33500.0,23.9921,24.0275,23.9567,24.0098,33500.0
2007-08-30 15:50:00,27.1,27.11,27.06,27.1,52100.0,24.001,24.0098,23.9655,24.001,52100.0
2007-08-30 15:55:00,27.09,27.17,27.07,27.17,78400.0,23.9921,24.0629,23.9744,24.0629,78400.0
2007-08-31 09:30:00,27.39,27.41,27.22,27.27,33800.0,24.2578,24.2755,24.1072,24.1515,33800.0
2007-08-31 09:35:00,27.28,27.34,27.2,27.31,13000.0,24.1604,24.2135,24.0895,24.1869,13000.0
2007-08-31 09:40:00,27.29,27.29,27.2,27.2,24000.0,24.1692,24.1692,24.0895,24.0895,24000.0
2007-08-31 09:45:00,27.2,27.25,27.2,27.2,29100.0,24.0895,24.1338,24.0895,24.0895,29100.0
2007-08-31 09:50:00,27.21,27.27,27.18,27.22,15800.0,24.0984,24.1515,24.0718,24.1072,15800.0
2007-08-31 09:55:00,27.21,27.29,27.21,27.26,21200.0,24.0984,24.1692,24.0984,24.1427,21200.0
2007-08-31 10:00:00,27.27,27.35,27.19,27.28,43000.0,24.1515,24.2224,24.0807,24.1604,43000.0
2007-08-31 10:05:00,27.29,27.37,27.21,27.29,42600.0,24.1692,24.2401,24.0984,24.1692,42600.0
2007-08-31 10:10:00,27.28,27.4,27.28,27.37,34600.0,24.1604,24.2666,24.1604,24.2401,34600.0
2007-08-31 10:15:00,27.37,27.41,27.33,27.36,25700.0,24.2401,24.2755,24.2047,24.2312,25700.0
2007-08-31 10:20:00,27.4,27.42,27.29,27.34,31500.0,24.2666,24.2844,24.1692,24.2135,31500.0
2007-08-31 10:25:00,27.34,27.38,27.29,27.34,28600.0,24.2135,24.2489,24.1692,24.2135,28600.0
2007-08-31 10:30:00,27.35,27.44,27.32,27.42,24800.0,24.2224,24.3021,24.1958,24.2844,24800.0
2007-08-31 10:35:00,27.42,27.47,27.42,27.43,20700.0,24.2844,24.3286,24.2844,24.2932,20700.0
2007-08-31 10:40:00,27.44,27.45,27.39,27.41,23200.0,24.3021,24.3109,24.2578,24.2755,23200.0
2007-08-31 10:45:00,27.4,27.44,27.38,27.43,10100.0,24.2666,24.3021,24.2489,24.2932,10100.0
2007-08-31 10:50:00,27.42,27.44,27.39,27.44,11500.0,24.2844,24.3021,24.2578,24.3021,11500.0
2007-08-31 10:55:00,27.44,27.44,27.38,27.38,13500.0,24.3021,24.3021,24.2489,24.2489,13500.0
2007-08-31 11:00:00,27.38,27.45,27.38,27.45,20300.0,24.2489,24.3109,24.2489,24.3109,20300.0
2007-08-31 11:05:00,27.45,27.45,27.33,27.37,22300.0,24.3109,24.3109,24.2047,24.2401,22300.0
2007-08-31 11:10:00,27.35,27.38,27.33,27.35,16700.0,24.2224,24.2489,24.2047,24.2224,16700.0
2007-08-31 11:15:00,27.35,27.36,27.25,27.29,24700.0,24.2224,24.2312,24.1338,24.1692,24700.0
2007-08-31 11:20:00,27.3,27.31,27.22,27.26,11700.0,24.1781,24.1869,24.1072,24.1427,11700.0
2007-08-31 11:25:00,27.25,27.29,27.25,27.25,6000.0,24.1338,24.1692,24.1338,24.1338,6000.0
2007-08-31 11:30:00,27.25,27.34,27.24,27.3,20300.0,24.1338,24.2135,24.1249,24.1781,20300.0
2007-08-31 11:35:00,27.31,27.34,27.28,27.34,12500.0,24.1869,24.2135,24.1604,24.2135,12500.0
2007-08-31 11:40:00,27.35,27.36,27.31,27.33,23700.0,24.2224,24.2312,24.1869,24.2047,23700.0
2007-08-31 11:45:00,27.34,27.34,27.31,27.34,11900.0,24.2135,24.2135,24.1869,24.2135,11900.0
2007-08-31 11:50:00,27.34,27.38,27.32,27.34,15700.0,24.2135,24.2489,24.1958,24.2135,15700.0
2007-08-31 11:55:00,27.34,27.37,27.3,27.33,18700.0,24.2135,24.2401,24.1781,24.2047,18700.0
2007-08-31 12:00:00,27.33,27.37,27.32,27.35,7600.0,24.2047,24.2401,24.1958,24.2224,7600.0
2007-08-31 12:05:00,27.35,27.39,27.35,27.35,13200.0,24.2224,24.2578,24.2224,24.2224,13200.0
2007-08-31 12:10:00,27.36,27.37,27.34,27.35,9700.0,24.2312,24.2401,24.2135,24.2224,9700.0
2007-08-31 12:15:00,27.35,27.36,27.34,27.36,26700.0,24.2224,24.2312,24.2135,24.2312,26700.0
2007-08-31 12:20:00,27.35,27.35,27.34,27.35,4400.0,24.2224,24.2224,24.2135,24.2224,4400.0
2007-08-31 12:25:00,27.35,27.35,27.33,27.33,9900.0,24.2224,24.2224,24.2047,24.2047,9900.0
2007-08-31 12:30:00,27.34,27.38,27.33,27.35,31400.0,24.2135,24.2489,24.2047,24.2224,31400.0
2007-08-31 12:35:00,27.35,27.36,27.32,27.33,22400.0,24.2224,24.2312,24.1958,24.2047,22400.0
2007-08-31 12:40:00,27.33,27.34,27.32,27.32,12500.0,24.2047,24.2135,24.1958,24.1958,12500.0
2007-08-31 12:45:00,27.32,27.33,27.31,27.32,8400.0,24.1958,24.2047,24.1869,24.1958,8400.0
2007-08-31 12:50:00,27.32,27.33,27.28,27.28,17200.0,24.1958,24.2047,24.1604,24.1604,17200.0
2007-08-31 12:55:00,27.27,27.3,27.25,27.25,37100.0,24.1515,24.1781,24.1338,24.1338,37100.0
2007-08-31 13:00:00,27.27,27.28,27.27,27.27,16800.0,24.1515,24.1604,24.1515,24.1515,16800.0
2007-08-31 13:05:00,27.27,27.27,27.24,27.25,15900.0,24.1515,24.1515,24.1249,24.1338,15900.0
2007-08-31 13:10:00,27.25,27.25,27.22,27.25,19300.0,24.1338,24.1338,24.1072,24.1338,19300.0
2007-08-31 13:15:00,27.24,27.25,27.22,27.24,25000.0,24.1249,24.1338,24.1072,24.1249,25000.0
2007-08-31 13:20:00,27.23,27.24,27.23,27.23,4900.0,24.1161,24.1249,24.1161,24.1161,4900.0
2007-08-31 13:25:00,27.24,27.25,27.23,27.25,7000.0,24.1249,24.1338,24.1161,24.1338,7000.0
2007-08-31 13:30:00,27.24,27.26,27.22,27.22,11600.0,24.1249,24.1427,24.1072,24.1072,11600.0
2007-08-31 13:35:00,27.21,27.24,27.21,27.23,11600.0,24.0984,24.1249,24.0984,24.1161,11600.0
2007-08-31 13:40:00,27.23,27.23,27.2,27.2,12200.0,24.1161,24.1161,24.0895,24.0895,12200.0
2007-08-31 13:45:00,27.2,27.21,27.18,27.18,21000.0,24.0895,24.0984,24.0718,24.0718,21000.0
2007-08-31 13:50:00,27.19,27.22,27.18,27.22,21000.0,24.0807,24.1072,24.0718,24.1072,21000.0
2007-08-31 13:55:00,27.23,27.25,27.22,27.24,29900.0,24.1161,24.1338,24.1072,24.1249,29900.0
2007-08-31 14:00:00,27.24,27.28,27.24,27.27,29100.0,24.1249,24.1604,24.1249,24.1515,29100.0
2007-08-31 14:05:00,27.27,27.29,27.25,27.29,44300.0,24.1515,24.1692,24.1338,24.1692,44300.0
2007-08-31 14:10:00,27.29,27.29,27.25,27.26,14500.0,24.1692,24.1692,24.1338,24.1427,14500.0
2007-08-31 14:15:00,27.27,27.28,27.26,27.28,33300.0,24.1515,24.1604,24.1427,24.1604,33300.0
2007-08-31 14:20:00,27.28,27.28,27.25,27.26,54400.0,24.1604,24.1604,24.1338,24.1427,54400.0
2007-08-31 14:25:00,27.25,27.29,27.25,27.29,42300.0,24.1338,24.1692,24.1338,24.1692,42300.0
2007-08-31 14:30:00,27.28,27.31,27.27,27.3,43100.0,24.1604,24.1869,24.1515,24.1781,43100.0
2007-08-31 14:35:00,27.3,27.32,27.29,27.31,28900.0,24.1781,24.1958,24.1692,24.1869,28900.0
2007-08-31 14:40:00,27.3,27.3,27.29,27.29,24000.0,24.1781,24.1781,24.1692,24.1692,24000.0
2007-08-31 14:45:00,27.29,27.31,27.29,27.29,81400.0,24.1692,24.1869,24.1692,24.1692,81400.0
2007-08-31 14:50:00,27.3,27.31,27.29,27.29,38400.0,24.1781,24.1869,24.1692,24.1692,38400.0
2007-08-31 14:55:00,27.3,27.3,27.29,27.29,30600.0,24.1781,24.1781,24.1692,24.1692,30600.0
2007-08-31 15:00:00,27.29,27.38,27.29,27.36,90600.0,24.1692,24.2489,24.1692,24.2312,90600.0
2007-08-31 15:05:00,27.36,27.4,27.32,27.38,51900.0,24.2312,24.2666,24.1958,24.2489,51900.0
2007-08-31 15:10:00,27.38,27.41,27.36,27.37,38100.0,24.2489,24.2755,24.2312,24.2401,38100.0
2007-08-31 15:15:00,27.36,27.39,27.36,27.38,12500.0,24.2312,24.2578,24.2312,24.2489,12500.0
2007-08-31 15:20:00,27.37,27.38,27.34,27.37,17400.0,24.2401,24.2489,24.2135,24.2401,17400.0
2007-08-31 15:25:00,27.38,27.4,27.36,27.39,22800.0,24.2489,24.2666,24.2312,24.2578,22800.0
2007-08-31 15:30:00,27.39,27.4,27.36,27.37,20700.0,24.2578,24.2666,24.2312,24.2401,20700.0
2007-08-31 15:35:00,27.36,27.4,27.35,27.37,21600.0,24.2312,24.2666,24.2224,24.2401,21600.0
2007-08-31 15:40:00,27.37,27.44,27.36,27.44,73300.0,24.2401,24.3021,24.2312,24.3021,73300.0
2007-08-31 15:45:00,27.43,27.44,27.38,27.4,35300.0,24.2932,24.3021,24.2489,24.2666,35300.0
2007-08-31 15:50:00,27.39,27.42,27.3,27.35,73000.0,24.2578,24.2844,24.1781,24.2224,73000.0
2007-08-31 15:55:00,27.35,27.37,27.27,27.31,150300.0,24.2224,24.2401,24.1515,24.1869,150300.0
2007-09-04 09:30:00,27.25,27.45,27.24,27.24,58800.0,24.1338,24.3109,24.1249,24.1249,58800.0
2007-09-04 09:35:00,27.24,27.26,27.19,27.19,44500.0,24.1249,24.1427,24.0807,24.0807,44500.0
2007-09-04 09:40:00,27.18,27.26,27.16,27.26,25100.0,24.0718,24.1427,24.0541,24.1427,25100.0
2007-09-04 09:45:00,27.26,27.27,27.25,27.25,34300.0,24.1427,24.1515,24.1338,24.1338,34300.0
2007-09-04 09:50:00,27.26,27.32,27.25,27.25,38700.0,24.1427,24.1958,24.1338,24.1338,38700.0
2007-09-04 09:55:00,27.25,27.29,27.25,27.26,30200.0,24.1338,24.1692,24.1338,24.1427,30200.0
2007-09-04 10:00:00,27.26,27.35,27.26,27.3,93800.0,24.1427,24.2224,24.1427,24.1781,93800.0
2007-09-04 10:05:00,27.3,27.33,27.28,27.28,34100.0,24.1781,24.2047,24.1604,24.1604,34100.0
2007-09-04 10:10:00,27.29,27.33,27.27,27.27,31300.0,24.1692,24.2047,24.1515,24.1515,31300.0
2007-09-04 10:15:00,27.26,27.29,27.23,27.29,29800.0,24.1427,24.1692,24.1161,24.1692,29800.0
2007-09-04 10:20:00,27.28,27.34,27.28,27.34,40800.0,24.1604,24.2135,24.1604,24.2135,40800.0
2007-09-04 10:25:00,27.34,27.39,27.33,27.36,41100.0,24.2135,24.2578,24.2047,24.2312,41100.0
2007-09-04 10:30:00,27.37,27.38,27.31,27.32,21700.0,24.2401,24.2489,24.1869,24.1958,21700.0
2007-09-04 10:35:00,27.32,27.41,27.32,27.39,60300.0,24.1958,24.2755,24.1958,24.2578,60300.0
2007-09-04 10:40:00,27.39,27.42,27.37,27.4,36600.0,24.2578,24.2844,24.2401,24.2666,36600.0
2007-09-04 10:45:00,27.4,27.42,27.37,27.41,35000.0,24.2666,24.2844,24.2401,24.2755,35000.0
2007-09-04 10:50:00,27.4,27.42,27.36,27.41,39500.0,24.2666,24.2844,24.2312,24.2755,39500.0
2007-09-04 10:55:00,27.41,27.41,27.39,27.41,23000.0,24.2755,24.2755,24.2578,24.2755,23000.0
2007-09-04 11:00:00,27.41,27.43,27.4,27.41,19600.0,24.2755,24.2932,24.2666,24.2755,19600.0
2007-09-04 11:05:00,27.41,27.46,27.41,27.46,54100.0,24.2755,24.3198,24.2755,24.3198,54100.0
2007-09-04 11:10:00,27.46,27.48,27.45,27.46,43000.0,24.3198,24.3375,24.3109,24.3198,43000.0
2007-09-04 11:15:00,27.47,27.54,27.47,27.54,69400.0,24.3286,24.3906,24.3286,24.3906,69400.0
2007-09-04 11:20:00,27.54,27.59,27.52,27.58,98200.0,24.3906,24.4349,24.3729,24.4261,98200.0
2007-09-04 11:25:00,27.58,27.58,27.54,27.54,33100.0,24.4261,24.4261,24.3906,24.3906,33100.0
2007-09-04 11:30:00,27.55,27.61,27.54,27.58,49800.0,24.3995,24.4526,24.3906,24.4261,49800.0
2007-09-04 11:35:00,27.59,27.59,27.56,27.57,41600.0,24.4349,24.4349,24.4084,24.4172,41600.0
2007-09-04 11:40:00,27.56,27.57,27.54,27.55,46700.0,24.4084,24.4172,24.3906,24.3995,46700.0
2007-09-04 11:45:00,27.54,27.55,27.54,27.54,22600.0,24.3906,24.3995,24.3906,24.3906,22600.0
2007-09-04 11:50:00,27.55,27.58,27.54,27.58,36300.0,24.3995,24.4261,24.3906,24.4261,36300.0
2007-09-04 11:55:00,27.57,27.58,27.55,27.57,23100.0,24.4172,24.4261,24.3995,24.4172,23100.0
2007-09-04 12:00:00,27.57,27.61,27.57,27.58,37600.0,24.4172,24.4526,24.4172,24.4261,37600.0
2007-09-04 12:05:00,27.58,27.61,27.57,27.6,28600.0,24.4261,24.4526,24.4172,24.4438,28600.0
2007-09-04 12:10:00,27.6,27.64,27.59,27.6,33700.0,24.4438,24.4792,24.4349,24.4438,33700.0
2007-09-04 12:15:00,27.61,27.64,27.6,27.63,13300.0,24.4526,24.4792,24.4438,24.4703,13300.0
2007-09-04 12:20:00,27.62,27.62,27.58,27.59,37800.0,24.4615,24.4615,24.4261,24.4349,37800.0
2007-09-04 12:25:00,27.59,27.63,27.59,27.63,21600.0,24.4349,24.4703,24.4349,24.4703,21600.0
2007-09-04 12:30:00,27.63,27.67,27.62,27.67,20200.0,24.4703,24.5058,24.4615,24.5058,20200.0
2007-09-04 12:35:00,27.67,27.68,27.65,27.65,23300.0,24.5058,24.5146,24.4881,24.4881,23300.0
2007-09-04 12:40:00,27.66,27.68,27.65,27.68,16900.0,24.4969,24.5146,24.4881,24.5146,16900.0
2007-09-04 12:45:00,27.68,27.71,27.68,27.7,29700.0,24.5146,24.5412,24.5146,24.5323,29700.0
2007-09-04 12:50:00,27.7,27.71,27.69,27.69,19300.0,24.5323,24.5412,24.5235,24.5235,19300.0
2007-09-04 12:55:00,27.69,27.7,27.68,27.68,13200.0,24.5235,24.5323,24.5146,24.5146,13200.0
2007-09-04 13:00:00,27.68,27.69,27.67,27.67,27400.0,24.5146,24.5235,24.5058,24.5058,27400.0
2007-09-04 13:05:00,27.68,27.73,27.67,27.7,67800.0,24.5146,24.5589,24.5058,24.5323,67800.0
2007-09-04 13:10:00,27.71,27.79,27.7,27.79,39600.0,24.5412,24.612,24.5323,24.612,39600.0
2007-09-04 13:15:00,27.79,27.89,27.79,27.89,105000.0,24.612,24.7006,24.612,24.7006,105000.0
2007-09-04 13:20:00,27.88,27.9,27.85,27.87,26800.0,24.6918,24.7095,24.6652,24.6829,26800.0
2007-09-04 13:25:00,27.87,27.87,27.83,27.83,7600.0,24.6829,24.6829,24.6475,24.6475,7600.0
2007-09-04 13:30:00,27.84,27.84,27.78,27.78,20600.0,24.6563,24.6563,24.6032,24.6032,20600.0
2007-09-04 13:35:00,27.78,27.78,27.74,27.74,17400.0,24.6032,24.6032,24.5678,24.5678,17400.0
2007-09-04 13:40:00,27.74,27.76,27.72,27.72,16200.0,24.5678,24.5855,24.5501,24.5501,16200.0
2007-09-04 13:45:00,27.71,27.75,27.69,27.72,37600.0,24.5412,24.5766,24.5235,24.5501,37600.0
2007-09-04 13:50:00,27.72,27.72,27.69,27.7,33300.0,24.5501,24.5501,24.5235,24.5323,33300.0
2007-09-04 13:55:00,27.7,27.73,27.69,27.71,23800.0,24.5323,24.5589,24.5235,24.5412,23800.0
2007-09-04 14:00:00,27.72,27.72,27.7,27.7,16800.0,24.5501,24.5501,24.5323,24.5323,16800.0
2007-09-04 14:05:00,27.7,27.73,27.7,27.7,27500.0,24.5323,24.5589,24.5323,24.5323,27500.0
2007-09-04 14:10:00,27.71,27.72,27.69,27.7,27200.0,24.5412,24.5501,24.5235,24.5323,27200.0
2007-09-04 14:15:00,27.7,27.71,27.68,27.71,24300.0,24.5323,24.5412,24.5146,24.5412,24300.0
2007-09-04 14:20:00,27.71,27.72,27.69,27.69,29200.0,24.5412,24.5501,24.5235,24.5235,29200.0
2007-09-04 14:25:00,27.69,27.71,27.67,27.67,24900.0,24.5235,24.5412,24.5058,24.5058,24900.0
2007-09-04 14:30:00,27.68,27.75,27.68,27.74,25100.0,24.5146,24.5766,24.5146,24.5678,25100.0
2007-09-04 14:35:00,27.73,27.73,27.69,27.7,15100.0,24.5589,24.5589,24.5235,24.5323,15100.0
2007-09-04 14:40:00,27.69,27.72,27.69,27.72,17300.0,24.5235,24.5501,24.5235,24.5501,17300.0
2007-09-04 14:45:00,27.72,27.74,27.7,27.73,28600.0,24.5501,24.5678,24.5323,24.5589,28600.0
2007-09-04 14:50:00,27.73,27.8,27.73,27.79,23100.0,24.5589,24.6209,24.5589,24.612,23100.0
2007-09-04 14:55:00,27.8,27.81,27.76,27.77,21900.0,24.6209,24.6298,24.5855,24.5943,21900.0
2007-09-04 15:00:00,27.77,27.79,27.73,27.73,33200.0,24.5943,24.612,24.5589,24.5589,33200.0
2007-09-04 15:05:00,27.74,27.8,27.73,27.8,29400.0,24.5678,24.6209,24.5589,24.6209,29400.0
2007-09-04 15:10:00,27.8,27.86,27.79,27.83,34800.0,24.6209,24.674,24.612,24.6475,34800.0
2007-09-04 15:15:00,27.83,27.86,27.82,27.85,19300.0,24.6475,24.674,24.6386,24.6652,19300.0
2007-09-04 15:20:00,27.85,27.89,27.83,27.87,47700.0,24.6652,24.7006,24.6475,24.6829,47700.0
2007-09-04 15:25:00,27.87,27.94,27.87,27.93,43500.0,24.6829,24.7449,24.6829,24.736,43500.0
2007-09-04 15:30:00,27.94,27.94,27.88,27.93,49100.0,24.7449,24.7449,24.6918,24.736,49100.0
2007-09-04 15:35:00,27.91,27.91,27.78,27.79,33700.0,24.7183,24.7183,24.6032,24.612,33700.0
2007-09-04 15:40:00,27.8,27.82,27.76,27.78,66100.0,24.6209,24.6386,24.5855,24.6032,66100.0
2007-09-04 15:45:00,27.77,27.8,27.75,27.77,86300.0,24.5943,24.6209,24.5766,24.5943,86300.0
2007-09-04 15:50:00,27.77,27.77,27.72,27.76,102600.0,24.5943,24.5943,24.5501,24.5855,102600.0
2007-09-04 15:55:00,27.76,27.8,27.73,27.79,116700.0,24.5855,24.6209,24.5589,24.612,116700.0
2007-09-05 09:30:00,27.8,27.8,27.48,27.67,29400.0,24.6209,24.6209,24.3375,24.5058,29400.0
2007-09-05 09:35:00,27.69,27.7,27.52,27.54,16600.0,24.5235,24.5323,24.3729,24.3906,16600.0
2007-09-05 09:40:00,27.55,27.56,27.45,27.55,26100.0,24.3995,24.4084,24.3109,24.3995,26100.0
2007-09-05 09:45:00,27.54,27.56,27.5,27.52,41600.0,24.3906,24.4084,24.3552,24.3729,41600.0
2007-09-05 09:50:00,27.52,27.55,27.5,27.53,13200.0,24.3729,24.3995,24.3552,24.3818,13200.0
2007-09-05 09:55:00,27.52,27.54,27.45,27.47,21600.0,24.3729,24.3906,24.3109,24.3286,21600.0
2007-09-05 10:00:00,27.47,27.51,27.36,27.51,53900.0,24.3286,24.3641,24.2312,24.3641,53900.0
2007-09-05 10:05:00,27.5,27.57,27.5,27.57,30400.0,24.3552,24.4172,24.3552,24.4172,30400.0
2007-09-05 10:10:00,27.57,27.6,27.53,27.56,38100.0,24.4172,24.4438,24.3818,24.4084,38100.0
2007-09-05 10:15:00,27.57,27.59,27.5,27.5,56600.0,24.4172,24.4349,24.3552,24.3552,56600.0
2007-09-05 10:20:00,27.5,27.55,27.46,27.51,48400.0,24.3552,24.3995,24.3198,24.3641,48400.0
2007-09-05 10:25:00,27.52,27.59,27.52,27.55,34200.0,24.3729,24.4349,24.3729,24.3995,34200.0
2007-09-05 10:30:00,27.55,27.56,27.49,27.51,32000.0,24.3995,24.4084,24.3464,24.3641,32000.0
2007-09-05 10:35:00,27.5,27.55,27.49,27.5,44500.0,24.3552,24.3995,24.3464,24.3552,44500.0
2007-09-05 10:40:00,27.5,27.51,27.47,27.49,23300.0,24.3552,24.3641,24.3286,24.3464,23300.0
2007-09-05 10:45:00,27.49,27.5,27.43,27.43,29700.0,24.3464,24.3552,24.2932,24.2932,29700.0
2007-09-05 10:50:00,27.43,27.45,27.42,27.45,17700.0,24.2932,24.3109,24.2844,24.3109,17700.0
2007-09-05 10:55:00,27.44,27.46,27.41,27.43,31800.0,24.3021,24.3198,24.2755,24.2932,31800.0
2007-09-05 11:00:00,27.43,27.43,27.37,27.38,31700.0,24.2932,24.2932,24.2401,24.2489,31700.0
2007-09-05 11:05:00,27.37,27.41,27.37,27.4,21700.0,24.2401,24.2755,24.2401,24.2666,21700.0
2007-09-05 11:10:00,27.4,27.49,27.4,27.46,22700.0,24.2666,24.3464,24.2666,24.3198,22700.0
2007-09-05 11:15:00,27.47,27.48,27.42,27.44,28300.0,24.3286,24.3375,24.2844,24.3021,28300.0
2007-09-05 11:20:00,27.44,27.45,27.37,27.38,31500.0,24.3021,24.3109,24.2401,24.2489,31500.0
2007-09-05 11:25:00,27.39,27.39,27.3,27.31,45400.0,24.2578,24.2578,24.1781,24.1869,45400.0
2007-09-05 11:30:00,27.31,27.31,27.25,27.27,35000.0,24.1869,24.1869,24.1338,24.1515,35000.0
2007-09-05 11:35:00,27.27,27.3,27.25,27.27,24200.0,24.1515,24.1781,24.1338,24.1515,24200.0
2007-09-05 11:40:00,27.27,27.29,27.25,27.28,14300.0,24.1515,24.1692,24.1338,24.1604,14300.0
2007-09-05 11:45:00,27.28,27.3,27.26,27.3,11000.0,24.1604,24.1781,24.1427,24.1781,11000.0
2007-09-05 11:50:00,27.29,27.3,27.26,27.3,27500.0,24.1692,24.1781,24.1427,24.1781,27500.0
2007-09-05 11:55:00,27.31,27.31,27.27,27.29,21400.0,24.1869,24.1869,24.1515,24.1692,21400.0
2007-09-05 12:00:00,27.3,27.3,27.28,27.3,10400.0,24.1781,24.1781,24.1604,24.1781,10400.0
2007-09-05 12:05:00,27.3,27.3,27.27,27.29,10400.0,24.1781,24.1781,24.1515,24.1692,10400.0
2007-09-05 12:10:00,27.29,27.33,27.29,27.33,15400.0,24.1692,24.2047,24.1692,24.2047,15400.0
2007-09-05 12:15:00,27.33,27.34,27.32,27.32,11300.0,24.2047,24.2135,24.1958,24.1958,11300.0
2007-09-05 12:20:00,27.33,27.34,27.32,27.34,8400.0,24.2047,24.2135,24.1958,24.2135,8400.0
2007-09-05 12:25:00,27.33,27.35,27.33,27.34,15800.0,24.2047,24.2224,24.2047,24.2135,15800.0
2007-09-05 12:30:00,27.34,27.34,27.3,27.33,18100.0,24.2135,24.2135,24.1781,24.2047,18100.0
2007-09-05 12:35:00,27.33,27.34,27.32,27.33,7200.0,24.2047,24.2135,24.1958,24.2047,7200.0
2007-09-05 12:40:00,27.34,27.34,27.31,27.31,8500.0,24.2135,24.2135,24.1869,24.1869,8500.0
2007-09-05 12:45:00,27.31,27.32,27.28,27.3,17300.0,24.1869,24.1958,24.1604,24.1781,17300.0
2007-09-05 12:50:00,27.31,27.31,27.26,27.27,19500.0,24.1869,24.1869,24.1427,24.1515,19500.0
2007-09-05 12:55:00,27.27,27.33,27.27,27.33,10100.0,24.1515,24.2047,24.1515,24.2047,10100.0
2007-09-05 13:00:00,27.32,27.37,27.3,27.31,18600.0,24.1958,24.2401,24.1781,24.1869,18600.0
2007-09-05 13:05:00,27.31,27.32,27.3,27.32,11200.0,24.1869,24.1958,24.1781,24.1958,11200.0
2007-09-05 13:10:00,27.31,27.34,27.31,27.32,7100.0,24.1869,24.2135,24.1869,24.1958,7100.0
2007-09-05 13:15:00,27.33,27.35,27.32,27.34,12800.0,24.2047,24.2224,24.1958,24.2135,12800.0
2007-09-05 13:20:00,27.35,27.38,27.33,27.34,21200.0,24.2224,24.2489,24.2047,24.2135,21200.0
2007-09-05 13:25:00,27.33,27.37,27.33,27.35,7000.0,24.2047,24.2401,24.2047,24.2224,7000.0
2007-09-05 13:30:00,27.33,27.34,27.28,27.3,11800.0,24.2047,24.2135,24.1604,24.1781,11800.0
2007-09-05 13:35:00,27.29,27.3,27.26,27.28,19600.0,24.1692,24.1781,24.1427,24.1604,19600.0
2007-09-05 13:40:00,27.29,27.29,27.25,27.25,17300.0,24.1692,24.1692,24.1338,24.1338,17300.0
2007-09-05 13:45:00,27.25,27.26,27.25,27.26,13700.0,24.1338,24.1427,24.1338,24.1427,13700.0
2007-09-05 13:50:00,27.25,27.26,27.25,27.25,11200.0,24.1338,24.1427,24.1338,24.1338,11200.0
2007-09-05 13:55:00,27.25,27.27,27.23,27.23,17800.0,24.1338,24.1515,24.1161,24.1161,17800.0
2007-09-05 14:00:00,27.23,27.26,27.18,27.18,49600.0,24.1161,24.1427,24.0718,24.0718,49600.0
2007-09-05 14:05:00,27.19,27.25,27.15,27.17,23600.0,24.0807,24.1338,24.0452,24.0629,23600.0
2007-09-05 14:10:00,27.16,27.18,27.15,27.15,19800.0,24.0541,24.0718,24.0452,24.0452,19800.0
2007-09-05 14:15:00,27.15,27.19,27.15,27.16,18500.0,24.0452,24.0807,24.0452,24.0541,18500.0
2007-09-05 14:20:00,27.16,27.2,27.16,27.16,28200.0,24.0541,24.0895,24.0541,24.0541,28200.0
2007-09-05 14:25:00,27.16,27.18,27.15,27.18,20300.0,24.0541,24.0718,24.0452,24.0718,20300.0
2007-09-05 14:30:00,27.17,27.24,27.17,27.19,14400.0,24.0629,24.1249,24.0629,24.0807,14400.0
2007-09-05 14:35:00,27.19,27.22,27.18,27.21,40900.0,24.0807,24.1072,24.0718,24.0984,40900.0
2007-09-05 14:40:00,27.21,27.21,27.14,27.15,20400.0,24.0984,24.0984,24.0364,24.0452,20400.0
2007-09-05 14:45:00,27.16,27.16,27.12,27.14,27700.0,24.0541,24.0541,24.0187,24.0364,27700.0
2007-09-05 14:50:00,27.14,27.18,27.13,27.18,19000.0,24.0364,24.0718,24.0275,24.0718,19000.0
2007-09-05 14:55:00,27.18,27.24,27.17,27.23,16300.0,24.0718,24.1249,24.0629,24.1161,16300.0
2007-09-05 15:00:00,27.23,27.26,27.21,27.26,26500.0,24.1161,24.1427,24.0984,24.1427,26500.0
2007-09-05 15:05:00,27.26,27.32,27.23,27.31,28700.0,24.1427,24.1958,24.1161,24.1869,28700.0
2007-09-05 15:10:00,27.31,27.32,27.27,27.32,25100.0,24.1869,24.1958,24.1515,24.1958,25100.0
2007-09-05 15:15:00,27.32,27.35,27.3,27.34,25300.0,24.1958,24.2224,24.1781,24.2135,25300.0
2007-09-05 15:20:00,27.33,27.35,27.28,27.34,26200.0,24.2047,24.2224,24.1604,24.2135,26200.0
2007-09-05 15:25:00,27.33,27.33,27.28,27.28,17100.0,24.2047,24.2047,24.1604,24.1604,17100.0
2007-09-05 15:30:00,27.29,27.3,27.27,27.3,20700.0,24.1692,24.1781,24.1515,24.1781,20700.0
2007-09-05 15:35:00,27.3,27.33,27.28,27.29,31200.0,24.1781,24.2047,24.1604,24.1692,31200.0
2007-09-05 15:40:00,27.29,27.32,27.29,27.3,64900.0,24.1692,24.1958,24.1692,24.1781,64900.0
2007-09-05 15:45:00,27.31,27.39,27.31,27.35,70600.0,24.1869,24.2578,24.1869,24.2224,70600.0
2007-09-05 15:50:00,27.35,27.35,27.24,27.25,159100.0,24.2224,24.2224,24.1249,24.1338,159100.0
2007-09-05 15:55:00,27.25,27.27,27.21,27.21,180400.0,24.1338,24.1515,24.0984,24.0984,180400.0
2007-09-06 09:30:00,27.37,27.57,27.34,27.53,77300.0,24.2401,24.4172,24.2135,24.3818,77300.0
2007-09-06 09:35:00,27.53,27.59,27.47,27.48,22900.0,24.3818,24.4349,24.3286,24.3375,22900.0
2007-09-06 09:40:00,27.48,27.65,27.47,27.6,33300.0,24.3375,24.4881,24.3286,24.4438,33300.0
2007-09-06 09:45:00,27.6,27.6,27.52,27.55,17100.0,24.4438,24.4438,24.3729,24.3995,17100.0
2007-09-06 09:50:00,27.55,27.58,27.42,27.42,21400.0,24.3995,24.4261,24.2844,24.2844,21400.0
2007-09-06 09:55:00,27.41,27.48,27.4,27.43,22800.0,24.2755,24.3375,24.2666,24.2932,22800.0
2007-09-06 10:00:00,27.45,27.47,27.35,27.36,24700.0,24.3109,24.3286,24.2224,24.2312,24700.0
2007-09-06 10:05:00,27.36,27.44,27.35,27.44,31400.0,24.2312,24.3021,24.2224,24.3021,31400.0
2007-09-06 10:10:00,27.43,27.47,27.33,27.35,43500.0,24.2932,24.3286,24.2047,24.2224,43500.0
2007-09-06 10:15:00,27.34,27.34,27.27,27.29,15800.0,24.2135,24.2135,24.1515,24.1692,15800.0
2007-09-06 10:20:00,27.28,27.29,27.22,27.23,15500.0,24.1604,24.1692,24.1072,24.1161,15500.0
2007-09-06 10:25:00,27.23,27.25,27.22,27.22,9800.0,24.1161,24.1338,24.1072,24.1072,9800.0
2007-09-06 10:30:00,27.21,27.23,27.21,27.23,10200.0,24.0984,24.1161,24.0984,24.1161,10200.0
2007-09-06 10:35:00,27.22,27.22,27.18,27.18,14300.0,24.1072,24.1072,24.0718,24.0718,14300.0
2007-09-06 10:40:00,27.19,27.24,27.19,27.2,12700.0,24.0807,24.1249,24.0807,24.0895,12700.0
2007-09-06 10:45:00,27.19,27.21,27.19,27.21,8100.0,24.0807,24.0984,24.0807,24.0984,8100.0
2007-09-06 10:50:00,27.2,27.25,27.2,27.25,22500.0,24.0895,24.1338,24.0895,24.1338,22500.0
2007-09-06 10:55:00,27.24,27.25,27.19,27.19,9500.0,24.1249,24.1338,24.0807,24.0807,9500.0
2007-09-06 11:00:00,27.19,27.2,27.19,27.19,15600.0,24.0807,24.0895,24.0807,24.0807,15600.0
2007-09-06 11:05:00,27.2,27.21,27.18,27.18,21800.0,24.0895,24.0984,24.0718,24.0718,21800.0
2007-09-06 11:10:00,27.18,27.2,27.18,27.19,12300.0,24.0718,24.0895,24.0718,24.0807,12300.0
2007-09-06 11:15:00,27.2,27.23,27.19,27.23,17100.0,24.0895,24.1161,24.0807,24.1161,17100.0
2007-09-06 11:20:00,27.23,27.26,27.23,27.24,47700.0,24.1161,24.1427,24.1161,24.1249,47700.0
2007-09-06 11:25:00,27.25,27.26,27.24,27.24,20900.0,24.1338,24.1427,24.1249,24.1249,20900.0
2007-09-06 11:30:00,27.25,27.28,27.24,27.26,54200.0,24.1338,24.1604,24.1249,24.1427,54200.0
2007-09-06 11:35:00,27.26,27.27,27.25,27.26,25000.0,24.1427,24.1515,24.1338,24.1427,25000.0
2007-09-06 11:40:00,27.26,27.28,27.26,27.26,31200.0,24.1427,24.1604,24.1427,24.1427,31200.0
2007-09-06 11:45:00,27.26,27.26,27.24,27.25,33100.0,24.1427,24.1427,24.1249,24.1338,33100.0
2007-09-06 11:50:00,27.24,27.25,27.19,27.2,16400.0,24.1249,24.1338,24.0807,24.0895,16400.0
2007-09-06 11:55:00,27.19,27.22,27.19,27.22,15000.0,24.0807,24.1072,24.0807,24.1072,15000.0
2007-09-06 12:00:00,27.23,27.23,27.2,27.21,9100.0,24.1161,24.1161,24.0895,24.0984,9100.0
2007-09-06 12:05:00,27.2,27.24,27.2,27.22,10600.0,24.0895,24.1249,24.0895,24.1072,10600.0
2007-09-06 12:10:00,27.22,27.26,27.2,27.25,15800.0,24.1072,24.1427,24.0895,24.1338,15800.0
2007-09-06 12:15:00,27.25,27.33,27.25,27.3,17300.0,24.1338,24.2047,24.1338,24.1781,17300.0
2007-09-06 12:20:00,27.3,27.3,27.23,27.25,37300.0,24.1781,24.1781,24.1161,24.1338,37300.0
2007-09-06 12:25:00,27.26,27.29,27.24,27.25,22200.0,24.1427,24.1692,24.1249,24.1338,22200.0
2007-09-06 12:30:00,27.25,27.26,27.24,27.25,10100.0,24.1338,24.1427,24.1249,24.1338,10100.0
2007-09-06 12:35:00,27.25,27.25,27.24,27.25,8700.0,24.1338,24.1338,24.1249,24.1338,8700.0
2007-09-06 12:40:00,27.25,27.25,27.22,27.22,9700.0,24.1338,24.1338,24.1072,24.1072,9700.0
2007-09-06 12:45:00,27.23,27.23,27.16,27.2,23600.0,24.1161,24.1161,24.0541,24.0895,23600.0
2007-09-06 12:50:00,27.2,27.21,27.17,27.18,12200.0,24.0895,24.0984,24.0629,24.0718,12200.0
2007-09-06 12:55:00,27.18,27.21,27.14,27.21,21300.0,24.0718,24.0984,24.0364,24.0984,21300.0
2007-09-06 13:00:00,27.21,27.26,27.2,27.25,11500.0,24.0984,24.1427,24.0895,24.1338,11500.0
2007-09-06 13:05:00,27.25,27.25,27.21,27.22,10100.0,24.1338,24.1338,24.0984,24.1072,10100.0
2007-09-06 13:10:00,27.22,27.22,27.15,27.18,22000.0,24.1072,24.1072,24.0452,24.0718,22000.0
2007-09-06 13:15:00,27.17,27.22,27.15,27.21,17000.0,24.0629,24.1072,24.0452,24.0984,17000.0
2007-09-06 13:20:00,27.2,27.24,27.2,27.23,7700.0,24.0895,24.1249,24.0895,24.1161,7700.0
2007-09-06 13:25:00,27.23,27.23,27.22,27.23,8900.0,24.1161,24.1161,24.1072,24.1161,8900.0
2007-09-06 13:30:00,27.22,27.23,27.19,27.23,15100.0,24.1072,24.1161,24.0807,24.1161,15100.0
2007-09-06 13:35:00,27.24,27.25,27.2,27.2,14800.0,24.1249,24.1338,24.0895,24.0895,14800.0
2007-09-06 13:40:00,27.2,27.21,27.2,27.2,5700.0,24.0895,24.0984,24.0895,24.0895,5700.0
2007-09-06 13:45:00,27.21,27.22,27.15,27.16,35500.0,24.0984,24.1072,24.0452,24.0541,35500.0
2007-09-06 13:50:00,27.15,27.17,27.14,27.16,13800.0,24.0452,24.0629,24.0364,24.0541,13800.0
2007-09-06 13:55:00,27.17,27.17,27.16,27.17,6600.0,24.0629,24.0629,24.0541,24.0629,6600.0
2007-09-06 14:00:00,27.17,27.17,27.14,27.14,24800.0,24.0629,24.0629,24.0364,24.0364,24800.0
2007-09-06 14:05:00,27.14,27.17,27.13,27.15,20700.0,24.0364,24.0629,24.0275,24.0452,20700.0
2007-09-06 14:10:00,27.16,27.18,27.16,27.18,12300.0,24.0541,24.0718,24.0541,24.0718,12300.0
2007-09-06 14:15:00,27.18,27.19,27.17,27.19,31600.0,24.0718,24.0807,24.0629,24.0807,31600.0
2007-09-06 14:20:00,27.19,27.2,27.18,27.19,13100.0,24.0807,24.0895,24.0718,24.0807,13100.0
2007-09-06 14:25:00,27.19,27.21,27.18,27.18,24300.0,24.0807,24.0984,24.0718,24.0718,24300.0
2007-09-06 14:30:00,27.18,27.2,27.16,27.18,24200.0,24.0718,24.0895,24.0541,24.0718,24200.0
2007-09-06 14:35:00,27.18,27.2,27.17,27.19,23200.0,24.0718,24.0895,24.0629,24.0807,23200.0
2007-09-06 14:40:00,27.19,27.24,27.17,27.23,16800.0,24.0807,24.1249,24.0629,24.1161,16800.0
2007-09-06 14:45:00,27.23,27.25,27.23,27.23,13800.0,24.1161,24.1338,24.1161,24.1161,13800.0
2007-09-06 14:50:00,27.23,27.23,27.17,27.2,19400.0,24.1161,24.1161,24.0629,24.0895,19400.0
2007-09-06 14:55:00,27.2,27.21,27.18,27.19,18900.0,24.0895,24.0984,24.0718,24.0807,18900.0
2007-09-06 15:00:00,27.2,27.2,27.17,27.18,62400.0,24.0895,24.0895,24.0629,24.0718,62400.0
2007-09-06 15:05:00,27.18,27.19,27.17,27.18,32900.0,24.0718,24.0807,24.0629,24.0718,32900.0
2007-09-06 15:10:00,27.18,27.19,27.17,27.18,29900.0,24.0718,24.0807,24.0629,24.0718,29900.0
2007-09-06 15:15:00,27.18,27.19,27.15,27.17,37100.0,24.0718,24.0807,24.0452,24.0629,37100.0
2007-09-06 15:20:00,27.17,27.18,27.15,27.18,27800.0,24.0629,24.0718,24.0452,24.0718,27800.0
2007-09-06 15:25:00,27.18,27.18,27.16,27.17,21400.0,24.0718,24.0718,24.0541,24.0629,21400.0
2007-09-06 15:30:00,27.17,27.19,27.17,27.19,19300.0,24.0629,24.0807,24.0629,24.0807,19300.0
2007-09-06 15:35:00,27.19,27.2,27.17,27.19,20400.0,24.0807,24.0895,24.0629,24.0807,20400.0
2007-09-06 15:40:00,27.19,27.27,27.19,27.27,88300.0,24.0807,24.1515,24.0807,24.1515,88300.0
2007-09-06 15:45:00,27.27,27.28,27.21,27.25,37500.0,24.1515,24.1604,24.0984,24.1338,37500.0
2007-09-06 15:50:00,27.24,27.27,27.23,27.26,40100.0,24.1249,24.1515,24.1161,24.1427,40100.0
2007-09-06 15:55:00,27.27,27.29,27.23,27.23,93500.0,24.1515,24.1692,24.1161,24.1161,93500.0
2007-09-07 09:30:00,26.89,27.16,26.79,27.16,48900.0,23.815,24.0541,23.7264,24.0541,48900.0
2007-09-07 09:35:00,27.13,27.19,27.03,27.09,21800.0,24.0275,24.0807,23.939,23.9921,21800.0
2007-09-07 09:40:00,27.04,27.13,27.02,27.12,23500.0,23.9478,24.0275,23.9301,24.0187,23500.0
2007-09-07 09:45:00,27.12,27.13,27.03,27.08,46800.0,24.0187,24.0275,23.939,23.9832,46800.0
2007-09-07 09:50:00,27.08,27.1,27.06,27.06,16500.0,23.9832,24.001,23.9655,23.9655,16500.0
2007-09-07 09:55:00,27.07,27.07,26.96,26.97,18900.0,23.9744,23.9744,23.877,23.8858,18900.0
2007-09-07 10:00:00,26.97,27.04,26.96,27.04,23400.0,23.8858,23.9478,23.877,23.9478,23400.0
2007-09-07 10:05:00,27.04,27.06,27.01,27.01,18100.0,23.9478,23.9655,23.9212,23.9212,18100.0
2007-09-07 10:10:00,27.01,27.04,26.92,26.96,36700.0,23.9212,23.9478,23.8415,23.877,36700.0
2007-09-07 10:15:00,26.95,27.03,26.93,27.01,29300.0,23.8681,23.939,23.8504,23.9212,29300.0
2007-09-07 10:20:00,27.0,27.03,26.96,26.98,13100.0,23.9124,23.939,23.877,23.8947,13100.0
2007-09-07 10:25:00,26.98,26.99,26.93,26.95,14500.0,23.8947,23.9035,23.8504,23.8681,14500.0
2007-09-07 10:30:00,26.95,26.98,26.85,26.85,38100.0,23.8681,23.8947,23.7795,23.7795,38100.0
2007-09-07 10:35:00,26.86,26.88,26.85,26.85,27700.0,23.7884,23.8061,23.7795,23.7795,27700.0
2007-09-07 10:40:00,26.85,26.86,26.76,26.79,31300.0,23.7795,23.7884,23.6998,23.7264,31300.0
2007-09-07 10:45:00,26.79,26.8,26.71,26.73,45100.0,23.7264,23.7353,23.6556,23.6733,45100.0
2007-09-07 10:50:00,26.73,26.74,26.69,26.71,23800.0,23.6733,23.6821,23.6378,23.6556,23800.0
2007-09-07 10:55:00,26.72,26.72,26.67,26.68,13800.0,23.6644,23.6644,23.6201,23.629,13800.0
2007-09-07 11:00:00,26.69,26.69,26.67,26.69,20800.0,23.6378,23.6378,23.6201,23.6378,20800.0
2007-09-07 11:05:00,26.69,26.7,26.67,26.7,13900.0,23.6378,23.6467,23.6201,23.6467,13900.0
2007-09-07 11:10:00,26.7,26.71,26.66,26.68,36800.0,23.6467,23.6556,23.6113,23.629,36800.0
2007-09-07 11:15:00,26.68,26.69,26.66,26.68,11300.0,23.629,23.6378,23.6113,23.629,11300.0
2007-09-07 11:20:00,26.69,26.69,26.66,26.66,9800.0,23.6378,23.6378,23.6113,23.6113,9800.0
2007-09-07 11:25:00,26.66,26.72,26.66,26.68,25000.0,23.6113,23.6644,23.6113,23.629,25000.0
2007-09-07 11:30:00,26.7,26.74,26.69,26.74,12300.0,23.6467,23.6821,23.6378,23.6821,12300.0
2007-09-07 11:35:00,26.72,26.74,26.7,26.73,28700.0,23.6644,23.6821,23.6467,23.6733,28700.0
2007-09-07 11:40:00,26.72,26.76,26.71,26.74,16200.0,23.6644,23.6998,23.6556,23.6821,16200.0
2007-09-07 11:45:00,26.74,26.75,26.72,26.74,4700.0,23.6821,23.691,23.6644,23.6821,4700.0
2007-09-07 11:50:00,26.73,26.74,26.68,26.7,15900.0,23.6733,23.6821,23.629,23.6467,15900.0
2007-09-07 11:55:00,26.7,26.75,26.69,26.75,16400.0,23.6467,23.691,23.6378,23.691,16400.0
2007-09-07 12:00:00,26.75,26.75,26.74,26.74,5800.0,23.691,23.691,23.6821,23.6821,5800.0
2007-09-07 12:05:00,26.74,26.75,26.72,26.73,9600.0,23.6821,23.691,23.6644,23.6733,9600.0
2007-09-07 12:10:00,26.73,26.73,26.71,26.73,5000.0,23.6733,23.6733,23.6556,23.6733,5000.0
2007-09-07 12:15:00,26.73,26.73,26.71,26.71,4600.0,23.6733,23.6733,23.6556,23.6556,4600.0
2007-09-07 12:20:00,26.7,26.74,26.69,26.73,10400.0,23.6467,23.6821,23.6378,23.6733,10400.0
2007-09-07 12:25:00,26.77,26.8,26.76,26.79,14500.0,23.7087,23.7353,23.6998,23.7264,14500.0
2007-09-07 12:30:00,26.79,26.79,26.76,26.77,16700.0,23.7264,23.7264,23.6998,23.7087,16700.0
2007-09-07 12:35:00,26.77,26.78,26.74,26.74,6800.0,23.7087,23.7175,23.6821,23.6821,6800.0
2007-09-07 12:40:00,26.74,26.76,26.73,26.74,9300.0,23.6821,23.6998,23.6733,23.6821,9300.0
2007-09-07 12:45:00,26.74,26.75,26.68,26.7,17600.0,23.6821,23.691,23.629,23.6467,17600.0
2007-09-07 12:50:00,26.71,26.71,26.66,26.66,18100.0,23.6556,23.6556,23.6113,23.6113,18100.0
2007-09-07 12:55:00,26.66,26.67,26.64,26.67,12900.0,23.6113,23.6201,23.5936,23.6201,12900.0
2007-09-07 13:00:00,26.66,26.7,26.66,26.66,16900.0,23.6113,23.6467,23.6113,23.6113,16900.0
2007-09-07 13:05:00,26.66,26.73,26.66,26.7,21700.0,23.6113,23.6733,23.6113,23.6467,21700.0
2007-09-07 13:10:00,26.7,26.71,26.66,26.67,20400.0,23.6467,23.6556,23.6113,23.6201,20400.0
2007-09-07 13:15:00,26.67,26.68,26.61,26.64,26700.0,23.6201,23.629,23.567,23.5936,26700.0
2007-09-07 13:20:00,26.65,26.67,26.61,26.62,25200.0,23.6024,23.6201,23.567,23.5758,25200.0
2007-09-07 13:25:00,26.62,26.63,26.6,26.61,11400.0,23.5758,23.5847,23.5581,23.567,11400.0
2007-09-07 13:30:00,26.61,26.66,26.61,26.63,20700.0,23.567,23.6113,23.567,23.5847,20700.0
2007-09-07 13:35:00,26.63,26.64,26.54,26.55,46000.0,23.5847,23.5936,23.505,23.5139,46000.0
2007-09-07 13:40:00,26.54,26.59,26.54,26.54,26100.0,23.505,23.5493,23.505,23.505,26100.0
2007-09-07 13:45:00,26.54,26.56,26.5,26.55,20200.0,23.505,23.5227,23.4696,23.5139,20200.0
2007-09-07 13:50:00,26.55,26.58,26.54,26.56,25300.0,23.5139,23.5404,23.505,23.5227,25300.0
2007-09-07 13:55:00,26.56,26.57,26.56,26.57,17500.0,23.5227,23.5316,23.5227,23.5316,17500.0
2007-09-07 14:00:00,26.56,26.58,26.54,26.57,35500.0,23.5227,23.5404,23.505,23.5316,35500.0
2007-09-07 14:05:00,26.56,26.6,26.56,26.59,10900.0,23.5227,23.5581,23.5227,23.5493,10900.0
2007-09-07 14:10:00,26.59,26.66,26.58,26.66,42800.0,23.5493,23.6113,23.5404,23.6113,42800.0
2007-09-07 14:15:00,26.65,26.66,26.61,26.64,25200.0,23.6024,23.6113,23.567,23.5936,25200.0
2007-09-07 14:20:00,26.64,26.64,26.6,26.64,24200.0,23.5936,23.5936,23.5581,23.5936,24200.0
2007-09-07 14:25:00,26.64,26.66,26.62,26.66,16700.0,23.5936,23.6113,23.5758,23.6113,16700.0
2007-09-07 14:30:00,26.65,26.68,26.65,26.68,32100.0,23.6024,23.629,23.6024,23.629,32100.0
2007-09-07 14:35:00,26.69,26.74,26.67,26.72,60500.0,23.6378,23.6821,23.6201,23.6644,60500.0
2007-09-07 14:40:00,26.72,26.73,26.7,26.7,22000.0,23.6644,23.6733,23.6467,23.6467,22000.0
2007-09-07 14:45:00,26.71,26.73,26.67,26.68,52200.0,23.6556,23.6733,23.6201,23.629,52200.0
2007-09-07 14:50:00,26.68,26.69,26.67,26.67,15700.0,23.629,23.6378,23.6201,23.6201,15700.0
2007-09-07 14:55:00,26.66,26.66,26.59,26.61,35000.0,23.6113,23.6113,23.5493,23.567,35000.0
2007-09-07 15:00:00,26.6,26.68,26.6,26.67,28300.0,23.5581,23.629,23.5581,23.6201,28300.0
2007-09-07 15:05:00,26.68,26.7,26.35,26.65,35100.0,23.629,23.6467,23.3367,23.6024,35100.0
2007-09-07 15:10:00,26.65,26.67,26.62,26.66,22900.0,23.6024,23.6201,23.5758,23.6113,22900.0
2007-09-07 15:15:00,26.66,26.67,26.64,26.64,15000.0,23.6113,23.6201,23.5936,23.5936,15000.0
2007-09-07 15:20:00,26.64,26.66,26.56,26.57,35600.0,23.5936,23.6113,23.5227,23.5316,35600.0
2007-09-07 15:25:00,26.58,26.59,26.52,26.55,28900.0,23.5404,23.5493,23.4873,23.5139,28900.0
2007-09-07 15:30:00,26.56,26.62,26.54,26.56,40000.0,23.5227,23.5758,23.505,23.5227,40000.0
2007-09-07 15:35:00,26.56,26.63,26.55,26.59,26900.0,23.5227,23.5847,23.5139,23.5493,26900.0
2007-09-07 15:40:00,26.59,26.62,26.5,26.61,101200.0,23.5493,23.5758,23.4696,23.567,101200.0
2007-09-07 15:45:00,26.61,26.7,26.6,26.69,74900.0,23.567,23.6467,23.5581,23.6378,74900.0
2007-09-07 15:50:00,26.68,26.68,26.62,26.67,72400.0,23.629,23.629,23.5758,23.6201,72400.0
2007-09-07 15:55:00,26.68,26.7,26.64,26.7,116700.0,23.629,23.6467,23.5936,23.6467,116700.0
2007-09-10 09:30:00,26.87,27.1,26.76,27.03,40700.0,23.7973,24.001,23.6998,23.939,40700.0
2007-09-10 09:35:00,27.01,27.01,26.82,26.83,20100.0,23.9212,23.9212,23.753,23.7618,20100.0
2007-09-10 09:40:00,26.82,26.84,26.79,26.81,18700.0,23.753,23.7707,23.7264,23.7441,18700.0
2007-09-10 09:45:00,26.81,26.82,26.75,26.75,19000.0,23.7441,23.753,23.691,23.691,19000.0
2007-09-10 09:50:00,26.75,26.75,26.61,26.67,77300.0,23.691,23.691,23.567,23.6201,77300.0
2007-09-10 09:55:00,26.66,26.66,26.6,26.65,26500.0,23.6113,23.6113,23.5581,23.6024,26500.0
2007-09-10 10:00:00,26.65,26.65,26.59,26.61,35700.0,23.6024,23.6024,23.5493,23.567,35700.0
2007-09-10 10:05:00,26.6,26.7,26.6,26.67,16500.0,23.5581,23.6467,23.5581,23.6201,16500.0
2007-09-10 10:10:00,26.66,26.66,26.62,26.65,19100.0,23.6113,23.6113,23.5758,23.6024,19100.0
2007-09-10 10:15:00,26.65,26.69,26.61,26.68,30200.0,23.6024,23.6378,23.567,23.629,30200.0
2007-09-10 10:20:00,26.69,26.77,26.68,26.76,12800.0,23.6378,23.7087,23.629,23.6998,12800.0
2007-09-10 10:25:00,26.76,26.76,26.7,26.7,15300.0,23.6998,23.6998,23.6467,23.6467,15300.0
2007-09-10 10:30:00,26.71,26.78,26.69,26.76,19700.0,23.6556,23.7175,23.6378,23.6998,19700.0
2007-09-10 10:35:00,26.77,26.83,26.75,26.79,61400.0,23.7087,23.7618,23.691,23.7264,61400.0
2007-09-10 10:40:00,26.8,26.83,26.74,26.74,100800.0,23.7353,23.7618,23.6821,23.6821,100800.0
2007-09-10 10:45:00,26.75,26.76,26.68,26.76,89600.0,23.691,23.6998,23.629,23.6998,89600.0
2007-09-10 10:50:00,26.75,26.79,26.69,26.72,40900.0,23.691,23.7264,23.6378,23.6644,40900.0
2007-09-10 10:55:00,26.73,26.79,26.69,26.79,32100.0,23.6733,23.7264,23.6378,23.7264,32100.0
2007-09-10 11:00:00,26.8,26.83,26.77,26.8,37100.0,23.7353,23.7618,23.7087,23.7353,37100.0
2007-09-10 11:05:00,26.79,26.84,26.79,26.83,23600.0,23.7264,23.7707,23.7264,23.7618,23600.0
2007-09-10 11:10:00,26.82,26.83,26.78,26.81,37800.0,23.753,23.7618,23.7175,23.7441,37800.0
2007-09-10 11:15:00,26.81,26.83,26.78,26.78,17400.0,23.7441,23.7618,23.7175,23.7175,17400.0
2007-09-10 11:20:00,26.78,26.81,26.76,26.78,17300.0,23.7175,23.7441,23.6998,23.7175,17300.0
2007-09-10 11:25:00,26.78,26.78,26.77,26.77,11400.0,23.7175,23.7175,23.7087,23.7087,11400.0
2007-09-10 11:30:00,26.77,26.77,26.64,26.64,17500.0,23.7087,23.7087,23.5936,23.5936,17500.0
2007-09-10 11:35:00,26.64,26.69,26.61,26.66,49500.0,23.5936,23.6378,23.567,23.6113,49500.0
2007-09-10 11:40:00,26.66,26.67,26.64,26.65,16200.0,23.6113,23.6201,23.5936,23.6024,16200.0
2007-09-10 11:45:00,26.64,26.67,26.61,26.64,29900.0,23.5936,23.6201,23.567,23.5936,29900.0
2007-09-10 11:50:00,26.64,26.67,26.62,26.65,15500.0,23.5936,23.6201,23.5758,23.6024,15500.0
2007-09-10 11:55:00,26.67,26.67,26.62,26.65,12300.0,23.6201,23.6201,23.5758,23.6024,12300.0
2007-09-10 12:00:00,26.65,26.7,26.65,26.68,14200.0,23.6024,23.6467,23.6024,23.629,14200.0
2007-09-10 12:05:00,26.68,26.72,26.68,26.72,15700.0,23.629,23.6644,23.629,23.6644,15700.0
2007-09-10 12:10:00,26.72,26.72,26.68,26.7,14900.0,23.6644,23.6644,23.629,23.6467,14900.0
2007-09-10 12:15:00,26.7,26.74,26.69,26.72,16500.0,23.6467,23.6821,23.6378,23.6644,16500.0
2007-09-10 12:20:00,26.73,26.82,26.72,26.8,32100.0,23.6733,23.753,23.6644,23.7353,32100.0
2007-09-10 12:25:00,26.8,26.82,26.79,26.8,14400.0,23.7353,23.753,23.7264,23.7353,14400.0
2007-09-10 12:30:00,26.8,26.83,26.79,26.79,33800.0,23.7353,23.7618,23.7264,23.7264,33800.0
2007-09-10 12:35:00,26.78,26.82,26.78,26.8,23500.0,23.7175,23.753,23.7175,23.7353,23500.0
2007-09-10 12:40:00,26.8,26.81,26.78,26.78,18900.0,23.7353,23.7441,23.7175,23.7175,18900.0
2007-09-10 12:45:00,26.78,26.79,26.77,26.78,21200.0,23.7175,23.7264,23.7087,23.7175,21200.0
2007-09-10 12:50:00,26.78,26.79,26.74,26.74,19400.0,23.7175,23.7264,23.6821,23.6821,19400.0
2007-09-10 12:55:00,26.75,26.81,26.74,26.78,31800.0,23.691,23.7441,23.6821,23.7175,31800.0
2007-09-10 13:00:00,26.78,26.8,26.73,26.79,277500.0,23.7175,23.7353,23.6733,23.7264,277500.0
2007-09-10 13:05:00,26.78,26.84,26.78,26.82,19300.0,23.7175,23.7707,23.7175,23.753,19300.0
2007-09-10 13:10:00,26.82,26.91,26.81,26.89,57900.0,23.753,23.8327,23.7441,23.815,57900.0
2007-09-10 13:15:00,26.89,26.95,26.89,26.94,34600.0,23.815,23.8681,23.815,23.8593,34600.0
2007-09-10 13:20:00,26.93,26.97,26.93,26.95,41500.0,23.8504,23.8858,23.8504,23.8681,41500.0
2007-09-10 13:25:00,26.95,26.97,26.92,26.97,25400.0,23.8681,23.8858,23.8415,23.8858,25400.0
2007-09-10 13:30:00,26.97,27.04,26.96,27.01,32500.0,23.8858,23.9478,23.877,23.9212,32500.0
2007-09-10 13:35:00,27.01,27.02,26.94,26.94,33300.0,23.9212,23.9301,23.8593,23.8593,33300.0
2007-09-10 13:40:00,26.94,26.94,26.9,26.9,10700.0,23.8593,23.8593,23.8238,23.8238,10700.0
2007-09-10 13:45:00,26.9,26.91,26.83,26.83,20700.0,23.8238,23.8327,23.7618,23.7618,20700.0
2007-09-10 13:50:00,26.84,26.88,26.84,26.86,13900.0,23.7707,23.8061,23.7707,23.7884,13900.0
2007-09-10 13:55:00,26.86,26.86,26.8,26.81,11000.0,23.7884,23.7884,23.7353,23.7441,11000.0
2007-09-10 14:00:00,26.82,26.82,26.79,26.79,10900.0,23.753,23.753,23.7264,23.7264,10900.0
2007-09-10 14:05:00,26.79,26.79,26.76,26.79,12900.0,23.7264,23.7264,23.6998,23.7264,12900.0
2007-09-10 14:10:00,26.79,26.83,26.78,26.83,14200.0,23.7264,23.7618,23.7175,23.7618,14200.0
2007-09-10 14:15:00,26.83,26.84,26.8,26.83,10700.0,23.7618,23.7707,23.7353,23.7618,10700.0
2007-09-10 14:20:00,26.82,26.86,26.81,26.86,19800.0,23.753,23.7884,23.7441,23.7884,19800.0
2007-09-10 14:25:00,26.86,26.86,26.82,26.83,17900.0,23.7884,23.7884,23.753,23.7618,17900.0
2007-09-10 14:30:00,26.84,26.92,26.84,26.92,25900.0,23.7707,23.8415,23.7707,23.8415,25900.0
2007-09-10 14:35:00,26.94,26.95,26.88,26.9,16400.0,23.8593,23.8681,23.8061,23.8238,16400.0
2007-09-10 14:40:00,26.9,26.91,26.85,26.85,17300.0,23.8238,23.8327,23.7795,23.7795,17300.0
2007-09-10 14:45:00,26.86,26.9,26.85,26.86,15400.0,23.7884,23.8238,23.7795,23.7884,15400.0
2007-09-10 14:50:00,26.86,26.87,26.82,26.83,22000.0,23.7884,23.7973,23.753,23.7618,22000.0
2007-09-10 14:55:00,26.83,26.85,26.82,26.84,13300.0,23.7618,23.7795,23.753,23.7707,13300.0
2007-09-10 15:00:00,26.84,26.85,26.8,26.8,18100.0,23.7707,23.7795,23.7353,23.7353,18100.0
2007-09-10 15:05:00,26.8,26.96,26.8,26.95,21200.0,23.7353,23.877,23.7353,23.8681,21200.0
2007-09-10 15:10:00,26.95,26.95,26.9,26.9,31100.0,23.8681,23.8681,23.8238,23.8238,31100.0
2007-09-10 15:15:00,26.9,27.01,26.9,26.94,28900.0,23.8238,23.9212,23.8238,23.8593,28900.0
2007-09-10 15:20:00,26.94,27.03,26.94,26.98,25900.0,23.8593,23.939,23.8593,23.8947,25900.0
2007-09-10 15:25:00,26.98,26.99,26.95,26.95,19000.0,23.8947,23.9035,23.8681,23.8681,19000.0
2007-09-10 15:30:00,26.95,26.98,26.93,26.94,42700.0,23.8681,23.8947,23.8504,23.8593,42700.0
2007-09-10 15:35:00,26.94,26.96,26.91,26.91,22500.0,23.8593,23.877,23.8327,23.8327,22500.0
2007-09-10 15:40:00,26.91,26.92,26.87,26.9,24500.0,23.8327,23.8415,23.7973,23.8238,24500.0
2007-09-10 15:45:00,26.9,26.91,26.87,26.87,31200.0,23.8238,23.8327,23.7973,23.7973,31200.0
2007-09-10 15:50:00,26.87,26.87,26.78,26.79,54600.0,23.7973,23.7973,23.7175,23.7264,54600.0
2007-09-10 15:55:00,26.79,26.81,26.73,26.75,84900.0,23.7264,23.7441,23.6733,23.691,84900.0
2007-09-11 09:30:00,26.9,26.95,26.79,26.89,37100.0,23.8238,23.8681,23.7264,23.815,37100.0
2007-09-11 09:35:00,26.89,26.97,26.88,26.95,26900.0,23.815,23.8858,23.8061,23.8681,26900.0
2007-09-11 09:40:00,26.95,27.07,26.91,27.04,22900.0,23.8681,23.9744,23.8327,23.9478,22900.0
2007-09-11 09:45:00,27.01,27.12,27.01,27.11,26000.0,23.9212,24.0187,23.9212,24.0098,26000.0
2007-09-11 09:50:00,27.11,27.13,27.09,27.12,22100.0,24.0098,24.0275,23.9921,24.0187,22100.0
2007-09-11 09:55:00,27.13,27.18,27.13,27.17,27000.0,24.0275,24.0718,24.0275,24.0629,27000.0
2007-09-11 10:00:00,27.18,27.18,27.09,27.09,30700.0,24.0718,24.0718,23.9921,23.9921,30700.0
2007-09-11 10:05:00,27.09,27.13,27.09,27.12,33000.0,23.9921,24.0275,23.9921,24.0187,33000.0
2007-09-11 10:10:00,27.12,27.14,27.1,27.11,39300.0,24.0187,24.0364,24.001,24.0098,39300.0
2007-09-11 10:15:00,27.11,27.13,27.1,27.13,24800.0,24.0098,24.0275,24.001,24.0275,24800.0
2007-09-11 10:20:00,27.13,27.16,27.13,27.13,43700.0,24.0275,24.0541,24.0275,24.0275,43700.0
2007-09-11 10:25:00,27.14,27.18,27.13,27.16,44900.0,24.0364,24.0718,24.0275,24.0541,44900.0
2007-09-11 10:30:00,27.17,27.24,27.17,27.24,47900.0,24.0629,24.1249,24.0629,24.1249,47900.0
2007-09-11 10:35:00,27.24,27.24,27.23,27.24,24500.0,24.1249,24.1249,24.1161,24.1249,24500.0
2007-09-11 10:40:00,27.23,27.24,27.23,27.23,27000.0,24.1161,24.1249,24.1161,24.1161,27000.0
2007-09-11 10:45:00,27.23,27.24,27.21,27.23,20500.0,24.1161,24.1249,24.0984,24.1161,20500.0
2007-09-11 10:50:00,27.23,27.25,27.22,27.24,28700.0,24.1161,24.1338,24.1072,24.1249,28700.0
2007-09-11 10:55:00,27.24,27.26,27.23,27.24,37700.0,24.1249,24.1427,24.1161,24.1249,37700.0
2007-09-11 11:00:00,27.25,27.26,27.23,27.24,24800.0,24.1338,24.1427,24.1161,24.1249,24800.0
2007-09-11 11:05:00,27.23,27.23,27.2,27.22,38900.0,24.1161,24.1161,24.0895,24.1072,38900.0
2007-09-11 11:10:00,27.21,27.25,27.19,27.25,35800.0,24.0984,24.1338,24.0807,24.1338,35800.0
2007-09-11 11:15:00,27.25,27.25,27.15,27.17,13500.0,24.1338,24.1338,24.0452,24.0629,13500.0
2007-09-11 11:20:00,27.18,27.28,27.18,27.25,9900.0,24.0718,24.1604,24.0718,24.1338,9900.0
2007-09-11 11:25:00,27.24,27.26,27.21,27.24,14400.0,24.1249,24.1427,24.0984,24.1249,14400.0
2007-09-11 11:30:00,27.24,27.25,27.17,27.17,13500.0,24.1249,24.1338,24.0629,24.0629,13500.0
2007-09-11 11:35:00,27.17,27.17,27.11,27.13,17800.0,24.0629,24.0629,24.0098,24.0275,17800.0
2007-09-11 11:40:00,27.12,27.17,27.12,27.16,21000.0,24.0187,24.0629,24.0187,24.0541,21000.0
2007-09-11 11:45:00,27.15,27.17,27.12,27.17,20800.0,24.0452,24.0629,24.0187,24.0629,20800.0
2007-09-11 11:50:00,27.16,27.17,27.12,27.12,20800.0,24.0541,24.0629,24.0187,24.0187,20800.0
2007-09-11 11:55:00,27.12,27.12,27.06,27.06,16500.0,24.0187,24.0187,23.9655,23.9655,16500.0
2007-09-11 12:00:00,27.06,27.06,27.02,27.02,9000.0,23.9655,23.9655,23.9301,23.9301,9000.0
2007-09-11 12:05:00,27.03,27.07,27.0,27.07,21300.0,23.939,23.9744,23.9124,23.9744,21300.0
2007-09-11 12:10:00,27.07,27.11,27.07,27.08,9700.0,23.9744,24.0098,23.9744,23.9832,9700.0
2007-09-11 12:15:00,27.07,27.15,27.07,27.14,14400.0,23.9744,24.0452,23.9744,24.0364,14400.0
2007-09-11 12:20:00,27.14,27.16,27.14,27.15,4900.0,24.0364,24.0541,24.0364,24.0452,4900.0
2007-09-11 12:25:00,27.15,27.15,27.14,27.14,4800.0,24.0452,24.0452,24.0364,24.0364,4800.0
2007-09-11 12:30:00,27.14,27.14,27.09,27.1,6400.0,24.0364,24.0364,23.9921,24.001,6400.0
2007-09-11 12:35:00,27.11,27.14,27.1,27.13,8400.0,24.0098,24.0364,24.001,24.0275,8400.0
2007-09-11 12:40:00,27.12,27.14,27.12,27.14,11200.0,24.0187,24.0364,24.0187,24.0364,11200.0
2007-09-11 12:45:00,27.13,27.13,27.08,27.09,12200.0,24.0275,24.0275,23.9832,23.9921,12200.0
2007-09-11 12:50:00,27.08,27.11,27.07,27.11,13000.0,23.9832,24.0098,23.9744,24.0098,13000.0
2007-09-11 12:55:00,27.11,27.17,27.11,27.12,33700.0,24.0098,24.0629,24.0098,24.0187,33700.0
2007-09-11 13:00:00,27.13,27.17,27.11,27.15,14600.0,24.0275,24.0629,24.0098,24.0452,14600.0
2007-09-11 13:05:00,27.16,27.25,27.16,27.23,38000.0,24.0541,24.1338,24.0541,24.1161,38000.0
2007-09-11 13:10:00,27.23,27.25,27.19,27.23,16400.0,24.1161,24.1338,24.0807,24.1161,16400.0
2007-09-11 13:15:00,27.23,27.23,27.17,27.21,43200.0,24.1161,24.1161,24.0629,24.0984,43200.0
2007-09-11 13:20:00,27.2,27.25,27.2,27.25,16500.0,24.0895,24.1338,24.0895,24.1338,16500.0
2007-09-11 13:25:00,27.25,27.29,27.22,27.29,17200.0,24.1338,24.1692,24.1072,24.1692,17200.0
2007-09-11 13:30:00,27.28,27.32,27.24,27.28,20400.0,24.1604,24.1958,24.1249,24.1604,20400.0
2007-09-11 13:35:00,27.29,27.31,27.27,27.29,9300.0,24.1692,24.1869,24.1515,24.1692,9300.0
2007-09-11 13:40:00,27.28,27.28,27.22,27.23,17200.0,24.1604,24.1604,24.1072,24.1161,17200.0
2007-09-11 13:45:00,27.24,27.31,27.23,27.26,24100.0,24.1249,24.1869,24.1161,24.1427,24100.0
2007-09-11 13:50:00,27.26,27.29,27.24,27.24,11600.0,24.1427,24.1692,24.1249,24.1249,11600.0
2007-09-11 13:55:00,27.24,27.26,27.23,27.25,7900.0,24.1249,24.1427,24.1161,24.1338,7900.0
2007-09-11 14:00:00,27.25,27.33,27.25,27.3,20600.0,24.1338,24.2047,24.1338,24.1781,20600.0
2007-09-11 14:05:00,27.3,27.34,27.29,27.33,16600.0,24.1781,24.2135,24.1692,24.2047,16600.0
2007-09-11 14:10:00,27.33,27.36,27.3,27.35,28600.0,24.2047,24.2312,24.1781,24.2224,28600.0
2007-09-11 14:15:00,27.36,27.37,27.32,27.32,22800.0,24.2312,24.2401,24.1958,24.1958,22800.0
2007-09-11 14:20:00,27.33,27.33,27.32,27.32,9800.0,24.2047,24.2047,24.1958,24.1958,9800.0
2007-09-11 14:25:00,27.32,27.34,27.31,27.34,12900.0,24.1958,24.2135,24.1869,24.2135,12900.0
2007-09-11 14:30:00,27.34,27.34,27.3,27.3,8200.0,24.2135,24.2135,24.1781,24.1781,8200.0
2007-09-11 14:35:00,27.31,27.31,27.26,27.26,14900.0,24.1869,24.1869,24.1427,24.1427,14900.0
2007-09-11 14:40:00,27.26,27.27,27.25,27.25,7800.0,24.1427,24.1515,24.1338,24.1338,7800.0
2007-09-11 14:45:00,27.26,27.27,27.22,27.22,28200.0,24.1427,24.1515,24.1072,24.1072,28200.0
2007-09-11 14:50:00,27.23,27.24,27.23,27.23,6200.0,24.1161,24.1249,24.1161,24.1161,6200.0
2007-09-11 14:55:00,27.24,27.27,27.22,27.27,20100.0,24.1249,24.1515,24.1072,24.1515,20100.0
2007-09-11 15:00:00,27.27,27.31,27.24,27.27,43400.0,24.1515,24.1869,24.1249,24.1515,43400.0
2007-09-11 15:05:00,27.27,27.32,27.27,27.29,17500.0,24.1515,24.1958,24.1515,24.1692,17500.0
2007-09-11 15:10:00,27.3,27.35,27.3,27.34,20600.0,24.1781,24.2224,24.1781,24.2135,20600.0
2007-09-11 15:15:00,27.33,27.37,27.33,27.36,29900.0,24.2047,24.2401,24.2047,24.2312,29900.0
2007-09-11 15:20:00,27.37,27.37,27.32,27.34,32100.0,24.2401,24.2401,24.1958,24.2135,32100.0
2007-09-11 15:25:00,27.34,27.36,27.33,27.35,18100.0,24.2135,24.2312,24.2047,24.2224,18100.0
2007-09-11 15:30:00,27.34,27.37,27.34,27.34,24300.0,24.2135,24.2401,24.2135,24.2135,24300.0
2007-09-11 15:35:00,27.34,27.34,27.3,27.3,60100.0,24.2135,24.2135,24.1781,24.1781,60100.0
2007-09-11 15:40:00,27.31,27.31,27.25,27.28,49900.0,24.1869,24.1869,24.1338,24.1604,49900.0
2007-09-11 15:45:00,27.28,27.29,27.26,27.26,72600.0,24.1604,24.1692,24.1427,24.1427,72600.0
2007-09-11 15:50:00,27.26,27.31,27.25,27.3,50700.0,24.1427,24.1869,24.1338,24.1781,50700.0
2007-09-11 15:55:00,27.29,27.35,27.27,27.35,153200.0,24.1692,24.2224,24.1515,24.2224,153200.0
2007-09-12 09:30:00,27.21,27.37,27.21,27.34,72100.0,24.0984,24.2401,24.0984,24.2135,72100.0
2007-09-12 09:35:00,27.34,27.38,27.34,27.35,13000.0,24.2135,24.2489,24.2135,24.2224,13000.0
2007-09-12 09:40:00,27.35,27.39,27.35,27.38,26700.0,24.2224,24.2578,24.2224,24.2489,26700.0
2007-09-12 09:45:00,27.39,27.44,27.38,27.38,26100.0,24.2578,24.3021,24.2489,24.2489,26100.0
2007-09-12 09:50:00,27.39,27.49,27.38,27.4,30900.0,24.2578,24.3464,24.2489,24.2666,30900.0
2007-09-12 09:55:00,27.41,27.45,27.4,27.45,25100.0,24.2755,24.3109,24.2666,24.3109,25100.0
2007-09-12 10:00:00,27.45,27.51,27.44,27.5,59600.0,24.3109,24.3641,24.3021,24.3552,59600.0
2007-09-12 10:05:00,27.51,27.63,27.51,27.62,83400.0,24.3641,24.4703,24.3641,24.4615,83400.0
2007-09-12 10:10:00,27.62,27.76,27.62,27.71,80300.0,24.4615,24.5855,24.4615,24.5412,80300.0
2007-09-12 10:15:00,27.72,27.74,27.68,27.69,38000.0,24.5501,24.5678,24.5146,24.5235,38000.0
2007-09-12 10:20:00,27.69,27.7,27.65,27.68,30900.0,24.5235,24.5323,24.4881,24.5146,30900.0
2007-09-12 10:25:00,27.67,27.77,27.67,27.75,56500.0,24.5058,24.5943,24.5058,24.5766,56500.0
2007-09-12 10:30:00,27.76,27.76,27.69,27.71,41800.0,24.5855,24.5855,24.5235,24.5412,41800.0
2007-09-12 10:35:00,27.71,27.76,27.7,27.76,41100.0,24.5412,24.5855,24.5323,24.5855,41100.0
2007-09-12 10:40:00,27.76,28.01,27.74,28.0,214100.0,24.5855,24.8069,24.5678,24.798,214100.0
2007-09-12 10:45:00,27.99,28.16,27.99,28.11,102900.0,24.7892,24.9397,24.7892,24.8955,102900.0
2007-09-12 10:50:00,28.11,28.11,27.98,28.0,56800.0,24.8955,24.8955,24.7803,24.798,56800.0
2007-09-12 10:55:00,28.0,28.01,27.99,27.99,64100.0,24.798,24.8069,24.7892,24.7892,64100.0
2007-09-12 11:00:00,27.99,28.08,27.99,28.05,52500.0,24.7892,24.8689,24.7892,24.8423,52500.0
2007-09-12 11:05:00,28.05,28.06,27.99,28.0,36800.0,24.8423,24.8512,24.7892,24.798,36800.0
2007-09-12 11:10:00,27.99,28.0,27.99,28.0,49900.0,24.7892,24.798,24.7892,24.798,49900.0
2007-09-12 11:15:00,28.0,28.02,28.0,28.0,41600.0,24.798,24.8157,24.798,24.798,41600.0
2007-09-12 11:20:00,28.0,28.03,28.0,28.0,36700.0,24.798,24.8246,24.798,24.798,36700.0
2007-09-12 11:25:00,28.01,28.01,27.98,27.99,51500.0,24.8069,24.8069,24.7803,24.7892,51500.0
2007-09-12 11:30:00,27.99,28.0,27.98,27.99,79400.0,24.7892,24.798,24.7803,24.7892,79400.0
2007-09-12 11:35:00,27.99,27.99,27.98,27.99,17800.0,24.7892,24.7892,24.7803,24.7892,17800.0
2007-09-12 11:40:00,27.98,28.0,27.98,27.99,73400.0,24.7803,24.798,24.7803,24.7892,73400.0
2007-09-12 11:45:00,28.0,28.01,27.99,28.01,38800.0,24.798,24.8069,24.7892,24.8069,38800.0
2007-09-12 11:50:00,28.0,28.01,28.0,28.01,24500.0,24.798,24.8069,24.798,24.8069,24500.0
2007-09-12 11:55:00,28.0,28.01,27.99,28.0,53800.0,24.798,24.8069,24.7892,24.798,53800.0
2007-09-12 12:00:00,27.99,28.0,27.99,28.0,28000.0,24.7892,24.798,24.7892,24.798,28000.0
2007-09-12 12:05:00,28.0,28.01,28.0,28.0,19600.0,24.798,24.8069,24.798,24.798,19600.0
2007-09-12 12:10:00,28.0,28.07,28.0,28.07,40700.0,24.798,24.86,24.798,24.86,40700.0
2007-09-12 12:15:00,28.06,28.1,28.04,28.05,45400.0,24.8512,24.8866,24.8335,24.8423,45400.0
2007-09-12 12:20:00,28.04,28.04,28.01,28.01,29400.0,24.8335,24.8335,24.8069,24.8069,29400.0
2007-09-12 12:25:00,28.01,28.03,27.99,28.02,26800.0,24.8069,24.8246,24.7892,24.8157,26800.0
2007-09-12 12:30:00,28.02,28.03,27.99,28.0,36600.0,24.8157,24.8246,24.7892,24.798,36600.0
2007-09-12 12:35:00,28.0,28.01,28.0,28.01,28100.0,24.798,24.8069,24.798,24.8069,28100.0
2007-09-12 12:40:00,28.01,28.01,27.97,28.01,86300.0,24.8069,24.8069,24.7715,24.8069,86300.0
2007-09-12 12:45:00,28.01,28.01,27.99,28.0,31700.0,24.8069,24.8069,24.7892,24.798,31700.0
2007-09-12 12:50:00,27.99,28.0,27.99,27.99,34800.0,24.7892,24.798,24.7892,24.7892,34800.0
2007-09-12 12:55:00,27.99,28.01,27.99,28.0,11500.0,24.7892,24.8069,24.7892,24.798,11500.0
2007-09-12 13:00:00,28.0,28.01,28.0,28.0,31600.0,24.798,24.8069,24.798,24.798,31600.0
2007-09-12 13:05:00,28.0,28.03,27.99,28.01,72200.0,24.798,24.8246,24.7892,24.8069,72200.0
2007-09-12 13:10:00,28.01,28.04,27.99,28.04,62000.0,24.8069,24.8335,24.7892,24.8335,62000.0
2007-09-12 13:15:00,28.03,28.04,27.99,28.0,25200.0,24.8246,24.8335,24.7892,24.798,25200.0
2007-09-12 13:20:00,28.01,28.01,27.99,27.99,6900.0,24.8069,24.8069,24.7892,24.7892,6900.0
2007-09-12 13:25:00,28.0,28.04,27.99,28.04,13500.0,24.798,24.8335,24.7892,24.8335,13500.0
2007-09-12 13:30:00,28.03,28.03,28.01,28.01,7900.0,24.8246,24.8246,24.8069,24.8069,7900.0
2007-09-12 13:35:00,28.01,28.05,28.0,28.05,21200.0,24.8069,24.8423,24.798,24.8423,21200.0
2007-09-12 13:40:00,28.04,28.05,28.03,28.04,9600.0,24.8335,24.8423,24.8246,24.8335,9600.0
2007-09-12 13:45:00,28.03,28.04,27.98,27.99,49600.0,24.8246,24.8335,24.7803,24.7892,49600.0
2007-09-12 13:50:00,27.99,28.03,27.98,28.01,35100.0,24.7892,24.8246,24.7803,24.8069,35100.0
2007-09-12 13:55:00,28.01,28.02,27.99,28.02,17600.0,24.8069,24.8157,24.7892,24.8157,17600.0
2007-09-12 14:00:00,28.02,28.02,27.99,28.0,15200.0,24.8157,24.8157,24.7892,24.798,15200.0
2007-09-12 14:05:00,28.0,28.03,27.99,28.03,47600.0,24.798,24.8246,24.7892,24.8246,47600.0
2007-09-12 14:10:00,28.03,28.05,28.01,28.04,16600.0,24.8246,24.8423,24.8069,24.8335,16600.0
2007-09-12 14:15:00,28.04,28.06,28.03,28.05,16900.0,24.8335,24.8512,24.8246,24.8423,16900.0
2007-09-12 14:20:00,28.05,28.06,28.04,28.04,21100.0,24.8423,24.8512,24.8335,24.8335,21100.0
2007-09-12 14:25:00,28.03,28.05,28.01,28.02,46000.0,24.8246,24.8423,24.8069,24.8157,46000.0
2007-09-12 14:30:00,28.03,28.03,27.99,28.02,20100.0,24.8246,24.8246,24.7892,24.8157,20100.0
2007-09-12 14:35:00,28.03,28.05,28.0,28.0,18500.0,24.8246,24.8423,24.798,24.798,18500.0
2007-09-12 14:40:00,28.0,28.03,28.0,28.0,25100.0,24.798,24.8246,24.798,24.798,25100.0
2007-09-12 14:45:00,28.01,28.01,28.0,28.0,15000.0,24.8069,24.8069,24.798,24.798,15000.0
2007-09-12 14:50:00,28.0,28.02,28.0,28.01,28000.0,24.798,24.8157,24.798,24.8069,28000.0
2007-09-12 14:55:00,28.01,28.02,28.0,28.02,7700.0,24.8069,24.8157,24.798,24.8157,7700.0
2007-09-12 15:00:00,28.02,28.02,28.0,28.0,11600.0,24.8157,24.8157,24.798,24.798,11600.0
2007-09-12 15:05:00,28.0,28.01,27.99,28.0,71400.0,24.798,24.8069,24.7892,24.798,71400.0
2007-09-12 15:10:00,27.99,28.01,27.98,27.99,43000.0,24.7892,24.8069,24.7803,24.7892,43000.0
2007-09-12 15:15:00,27.99,28.02,27.99,28.02,56000.0,24.7892,24.8157,24.7892,24.8157,56000.0
2007-09-12 15:20:00,28.02,28.02,28.0,28.0,33300.0,24.8157,24.8157,24.798,24.798,33300.0
2007-09-12 15:25:00,28.0,28.01,27.99,28.0,68300.0,24.798,24.8069,24.7892,24.798,68300.0
2007-09-12 15:30:00,28.0,28.02,27.99,28.01,140100.0,24.798,24.8157,24.7892,24.8069,140100.0
2007-09-12 15:35:00,28.01,28.01,27.99,28.0,64200.0,24.8069,24.8069,24.7892,24.798,64200.0
2007-09-12 15:40:00,28.0,28.02,27.99,28.01,62400.0,24.798,24.8157,24.7892,24.8069,62400.0
2007-09-12 15:45:00,28.01,28.04,28.01,28.03,51900.0,24.8069,24.8335,24.8069,24.8246,51900.0
2007-09-12 15:50:00,28.03,28.08,28.02,28.02,127200.0,24.8246,24.8689,24.8157,24.8157,127200.0
2007-09-12 15:55:00,28.02,28.06,28.0,28.02,138700.0,24.8157,24.8512,24.798,24.8157,138700.0
2007-09-13 09:30:00,28.25,28.27,28.08,28.27,52100.0,25.0194,25.0372,24.8689,25.0372,52100.0
2007-09-13 09:35:00,28.27,28.27,28.22,28.25,63900.0,25.0372,25.0372,24.9929,25.0194,63900.0
2007-09-13 09:40:00,28.26,28.28,28.24,28.26,44600.0,25.0283,25.046,25.0106,25.0283,44600.0
2007-09-13 09:45:00,28.26,28.26,28.24,28.24,53200.0,25.0283,25.0283,25.0106,25.0106,53200.0
2007-09-13 09:50:00,28.24,28.26,28.24,28.26,35200.0,25.0106,25.0283,25.0106,25.0283,35200.0
2007-09-13 09:55:00,28.25,28.26,28.25,28.25,91200.0,25.0194,25.0283,25.0194,25.0194,91200.0
2007-09-13 10:00:00,28.25,28.26,28.24,28.25,85000.0,25.0194,25.0283,25.0106,25.0194,85000.0
2007-09-13 10:05:00,28.25,28.26,28.24,28.25,70700.0,25.0194,25.0283,25.0106,25.0194,70700.0
2007-09-13 10:10:00,28.24,28.35,28.24,28.29,135000.0,25.0106,25.108,25.0106,25.0549,135000.0
2007-09-13 10:15:00,28.29,28.35,28.28,28.31,46100.0,25.0549,25.108,25.046,25.0726,46100.0
2007-09-13 10:20:00,28.31,28.36,28.29,28.34,53400.0,25.0726,25.1169,25.0549,25.0992,53400.0
2007-09-13 10:25:00,28.35,28.35,28.22,28.25,70400.0,25.108,25.108,24.9929,25.0194,70400.0
2007-09-13 10:30:00,28.25,28.27,28.15,28.27,162400.0,25.0194,25.0372,24.9309,25.0372,162400.0
2007-09-13 10:35:00,28.27,28.28,28.26,28.28,31700.0,25.0372,25.046,25.0283,25.046,31700.0
2007-09-13 10:40:00,28.28,28.3,28.27,28.29,21000.0,25.046,25.0637,25.0372,25.0549,21000.0
2007-09-13 10:45:00,28.3,28.3,28.28,28.29,18000.0,25.0637,25.0637,25.046,25.0549,18000.0
2007-09-13 10:50:00,28.28,28.3,28.28,28.3,17600.0,25.046,25.0637,25.046,25.0637,17600.0
2007-09-13 10:55:00,28.3,28.33,28.29,28.33,17800.0,25.0637,25.0903,25.0549,25.0903,17800.0
2007-09-13 11:00:00,28.32,28.34,28.28,28.31,55300.0,25.0814,25.0992,25.046,25.0726,55300.0
2007-09-13 11:05:00,28.31,28.31,28.27,28.28,27500.0,25.0726,25.0726,25.0372,25.046,27500.0
2007-09-13 11:10:00,28.28,28.3,28.28,28.3,35100.0,25.046,25.0637,25.046,25.0637,35100.0
2007-09-13 11:15:00,28.3,28.32,28.29,28.3,33800.0,25.0637,25.0814,25.0549,25.0637,33800.0
2007-09-13 11:20:00,28.29,28.32,28.29,28.32,18600.0,25.0549,25.0814,25.0549,25.0814,18600.0
2007-09-13 11:25:00,28.32,28.34,28.31,28.34,16900.0,25.0814,25.0992,25.0726,25.0992,16900.0
2007-09-13 11:30:00,28.34,28.35,28.34,28.35,38400.0,25.0992,25.108,25.0992,25.108,38400.0
2007-09-13 11:35:00,28.35,28.35,28.34,28.35,28900.0,25.108,25.108,25.0992,25.108,28900.0
2007-09-13 11:40:00,28.35,28.37,28.34,28.36,45200.0,25.108,25.1257,25.0992,25.1169,45200.0
2007-09-13 11:45:00,28.36,28.39,28.36,28.38,56400.0,25.1169,25.1434,25.1169,25.1346,56400.0
2007-09-13 11:50:00,28.38,28.39,28.38,28.39,19000.0,25.1346,25.1434,25.1346,25.1434,19000.0
2007-09-13 11:55:00,28.39,28.4,28.38,28.38,37300.0,25.1434,25.1523,25.1346,25.1346,37300.0
2007-09-13 12:00:00,28.39,28.39,28.35,28.35,46500.0,25.1434,25.1434,25.108,25.108,46500.0
2007-09-13 12:05:00,28.35,28.37,28.34,28.35,46700.0,25.108,25.1257,25.0992,25.108,46700.0
2007-09-13 12:10:00,28.34,28.35,28.34,28.34,23700.0,25.0992,25.108,25.0992,25.0992,23700.0
2007-09-13 12:15:00,28.34,28.35,28.34,28.35,12800.0,25.0992,25.108,25.0992,25.108,12800.0
2007-09-13 12:20:00,28.34,28.35,28.34,28.35,39600.0,25.0992,25.108,25.0992,25.108,39600.0
2007-09-13 12:25:00,28.35,28.36,28.34,28.35,20700.0,25.108,25.1169,25.0992,25.108,20700.0
2007-09-13 12:30:00,28.35,28.36,28.34,28.35,69000.0,25.108,25.1169,25.0992,25.108,69000.0
2007-09-13 12:35:00,28.36,28.37,28.35,28.36,43500.0,25.1169,25.1257,25.108,25.1169,43500.0
2007-09-13 12:40:00,28.36,28.36,28.35,28.35,8000.0,25.1169,25.1169,25.108,25.108,8000.0
2007-09-13 12:45:00,28.36,28.36,28.35,28.35,3900.0,25.1169,25.1169,25.108,25.108,3900.0
2007-09-13 12:50:00,28.35,28.36,28.35,28.36,36400.0,25.108,25.1169,25.108,25.1169,36400.0
2007-09-13 12:55:00,28.36,28.36,28.35,28.36,14800.0,25.1169,25.1169,25.108,25.1169,14800.0
2007-09-13 13:00:00,28.36,28.39,28.35,28.39,80600.0,25.1169,25.1434,25.108,25.1434,80600.0
2007-09-13 13:05:00,28.39,28.4,28.38,28.38,42800.0,25.1434,25.1523,25.1346,25.1346,42800.0
2007-09-13 13:10:00,28.39,28.39,28.38,28.38,4800.0,25.1434,25.1434,25.1346,25.1346,4800.0
2007-09-13 13:15:00,28.38,28.39,28.38,28.38,16400.0,25.1346,25.1434,25.1346,25.1346,16400.0
2007-09-13 13:20:00,28.39,28.39,28.38,28.39,18100.0,25.1434,25.1434,25.1346,25.1434,18100.0
2007-09-13 13:25:00,28.39,28.4,28.39,28.4,37700.0,25.1434,25.1523,25.1434,25.1523,37700.0
2007-09-13 13:30:00,28.4,28.4,28.39,28.39,37700.0,25.1523,25.1523,25.1434,25.1434,37700.0
2007-09-13 13:35:00,28.39,28.42,28.39,28.42,42200.0,25.1434,25.17,25.1434,25.17,42200.0
2007-09-13 13:40:00,28.42,28.47,28.42,28.46,45500.0,25.17,25.2143,25.17,25.2054,45500.0
2007-09-13 13:45:00,28.46,28.5,28.46,28.5,25200.0,25.2054,25.2409,25.2054,25.2409,25200.0
2007-09-13 13:50:00,28.49,28.51,28.47,28.48,44600.0,25.232,25.2497,25.2143,25.2231,44600.0
2007-09-13 13:55:00,28.48,28.5,28.47,28.47,66800.0,25.2231,25.2409,25.2143,25.2143,66800.0
2007-09-13 14:00:00,28.47,28.48,28.47,28.48,15700.0,25.2143,25.2231,25.2143,25.2231,15700.0
2007-09-13 14:05:00,28.48,28.48,28.47,28.48,7900.0,25.2231,25.2231,25.2143,25.2231,7900.0
2007-09-13 14:10:00,28.48,28.51,28.47,28.5,81200.0,25.2231,25.2497,25.2143,25.2409,81200.0
2007-09-13 14:15:00,28.5,28.51,28.45,28.47,109500.0,25.2409,25.2497,25.1966,25.2143,109500.0
2007-09-13 14:20:00,28.48,28.49,28.47,28.49,71700.0,25.2231,25.232,25.2143,25.232,71700.0
2007-09-13 14:25:00,28.48,28.49,28.46,28.46,53700.0,25.2231,25.232,25.2054,25.2054,53700.0
2007-09-13 14:30:00,28.47,28.51,28.44,28.5,94800.0,25.2143,25.2497,25.1877,25.2409,94800.0
2007-09-13 14:35:00,28.5,28.51,28.47,28.47,46300.0,25.2409,25.2497,25.2143,25.2143,46300.0
2007-09-13 14:40:00,28.48,28.49,28.46,28.49,37000.0,25.2231,25.232,25.2054,25.232,37000.0
2007-09-13 14:45:00,28.49,28.5,28.48,28.49,11200.0,25.232,25.2409,25.2231,25.232,11200.0
2007-09-13 14:50:00,28.5,28.5,28.49,28.49,6700.0,25.2409,25.2409,25.232,25.232,6700.0
2007-09-13 14:55:00,28.49,28.51,28.48,28.5,60100.0,25.232,25.2497,25.2231,25.2409,60100.0
2007-09-13 15:00:00,28.51,28.55,28.51,28.54,53600.0,25.2497,25.2851,25.2497,25.2763,53600.0
2007-09-13 15:05:00,28.54,28.55,28.49,28.5,66500.0,25.2763,25.2851,25.232,25.2409,66500.0
2007-09-13 15:10:00,28.5,28.52,28.47,28.47,57200.0,25.2409,25.2586,25.2143,25.2143,57200.0
2007-09-13 15:15:00,28.47,28.5,28.46,28.48,72100.0,25.2143,25.2409,25.2054,25.2231,72100.0
2007-09-13 15:20:00,28.48,28.54,28.47,28.51,67100.0,25.2231,25.2763,25.2143,25.2497,67100.0
2007-09-13 15:25:00,28.5,28.52,28.48,28.51,63800.0,25.2409,25.2586,25.2231,25.2497,63800.0
2007-09-13 15:30:00,28.51,28.52,28.49,28.5,71200.0,25.2497,25.2586,25.232,25.2409,71200.0
2007-09-13 15:35:00,28.5,28.51,28.46,28.46,60900.0,25.2409,25.2497,25.2054,25.2054,60900.0
2007-09-13 15:40:00,28.46,28.5,28.41,28.5,174800.0,25.2054,25.2409,25.1611,25.2409,174800.0
2007-09-13 15:45:00,28.5,28.53,28.46,28.52,206900.0,25.2409,25.2674,25.2054,25.2586,206900.0
2007-09-13 15:50:00,28.53,28.55,28.48,28.48,291400.0,25.2674,25.2851,25.2231,25.2231,291400.0
2007-09-13 15:55:00,28.48,28.52,28.48,28.5,479600.0,25.2231,25.2586,25.2231,25.2409,479600.0
2007-09-14 09:30:00,28.43,28.43,28.22,28.34,32400.0,25.1789,25.1789,24.9929,25.0992,32400.0
2007-09-14 09:35:00,28.37,28.37,28.24,28.26,7700.0,25.1257,25.1257,25.0106,25.0283,7700.0
2007-09-14 09:40:00,28.24,28.25,28.21,28.23,19600.0,25.0106,25.0194,24.984,25.0017,19600.0
2007-09-14 09:45:00,28.23,28.23,28.16,28.18,45300.0,25.0017,25.0017,24.9397,24.9575,45300.0
2007-09-14 09:50:00,28.17,28.18,28.13,28.13,76500.0,24.9486,24.9575,24.9132,24.9132,76500.0
2007-09-14 09:55:00,28.14,28.17,28.13,28.16,48400.0,24.922,24.9486,24.9132,24.9397,48400.0
2007-09-14 10:00:00,28.17,28.3,28.16,28.3,101100.0,24.9486,25.0637,24.9397,25.0637,101100.0
2007-09-14 10:05:00,28.3,28.35,28.24,28.3,66300.0,25.0637,25.108,25.0106,25.0637,66300.0
2007-09-14 10:10:00,28.29,28.3,28.26,28.29,20200.0,25.0549,25.0637,25.0283,25.0549,20200.0
2007-09-14 10:15:00,28.28,28.3,28.27,28.27,45500.0,25.046,25.0637,25.0372,25.0372,45500.0
2007-09-14 10:20:00,28.27,28.3,28.24,28.25,367900.0,25.0372,25.0637,25.0106,25.0194,367900.0
2007-09-14 10:25:00,28.24,28.25,28.2,28.25,33800.0,25.0106,25.0194,24.9752,25.0194,33800.0
2007-09-14 10:30:00,28.25,28.27,28.25,28.25,295000.0,25.0194,25.0372,25.0194,25.0194,295000.0
2007-09-14 10:35:00,28.24,28.26,28.24,28.25,25600.0,25.0106,25.0283,25.0106,25.0194,25600.0
2007-09-14 10:40:00,28.25,28.28,28.25,28.25,51000.0,25.0194,25.046,25.0194,25.0194,51000.0
2007-09-14 10:45:00,28.25,28.36,28.25,28.3,430600.0,25.0194,25.1169,25.0194,25.0637,430600.0
2007-09-14 10:50:00,28.29,28.29,28.25,28.26,22900.0,25.0549,25.0549,25.0194,25.0283,22900.0
2007-09-14 10:55:00,28.26,28.33,28.26,28.33,22100.0,25.0283,25.0903,25.0283,25.0903,22100.0
2007-09-14 11:00:00,28.35,28.36,28.32,28.32,29200.0,25.108,25.1169,25.0814,25.0814,29200.0
2007-09-14 11:05:00,28.31,28.31,28.25,28.25,12300.0,25.0726,25.0726,25.0194,25.0194,12300.0
2007-09-14 11:10:00,28.25,28.27,28.24,28.27,38800.0,25.0194,25.0372,25.0106,25.0372,38800.0
2007-09-14 11:15:00,28.26,28.27,28.26,28.27,11300.0,25.0283,25.0372,25.0283,25.0372,11300.0
2007-09-14 11:20:00,28.26,28.27,28.26,28.26,26800.0,25.0283,25.0372,25.0283,25.0283,26800.0
2007-09-14 11:25:00,28.27,28.36,28.26,28.34,30200.0,25.0372,25.1169,25.0283,25.0992,30200.0
2007-09-14 11:30:00,28.34,28.34,28.3,28.3,20000.0,25.0992,25.0992,25.0637,25.0637,20000.0
2007-09-14 11:35:00,28.3,28.31,28.27,28.27,20300.0,25.0637,25.0726,25.0372,25.0372,20300.0
2007-09-14 11:40:00,28.27,28.31,28.25,28.31,24300.0,25.0372,25.0726,25.0194,25.0726,24300.0
2007-09-14 11:45:00,28.31,28.32,28.31,28.31,9000.0,25.0726,25.0814,25.0726,25.0726,9000.0
2007-09-14 11:50:00,28.31,28.35,28.31,28.35,16500.0,25.0726,25.108,25.0726,25.108,16500.0
2007-09-14 11:55:00,28.35,28.42,28.35,28.38,30400.0,25.108,25.17,25.108,25.1346,30400.0
2007-09-14 12:00:00,28.37,28.39,28.37,28.38,16000.0,25.1257,25.1434,25.1257,25.1346,16000.0
2007-09-14 12:05:00,28.39,28.39,28.38,28.38,1400.0,25.1434,25.1434,25.1346,25.1346,1400.0
2007-09-14 12:10:00,28.39,28.39,28.38,28.38,4500.0,25.1434,25.1434,25.1346,25.1346,4500.0
2007-09-14 12:15:00,28.38,28.39,28.38,28.38,10400.0,25.1346,25.1434,25.1346,25.1346,10400.0
2007-09-14 12:20:00,28.38,28.38,28.38,28.38,1800.0,25.1346,25.1346,25.1346,25.1346,1800.0
2007-09-14 12:25:00,28.38,28.39,28.38,28.38,9600.0,25.1346,25.1434,25.1346,25.1346,9600.0
2007-09-14 12:30:00,28.39,28.41,28.39,28.4,64900.0,25.1434,25.1611,25.1434,25.1523,64900.0
2007-09-14 12:35:00,28.4,28.42,28.4,28.42,24400.0,25.1523,25.17,25.1523,25.17,24400.0
2007-09-14 12:40:00,28.41,28.45,28.41,28.45,39200.0,25.1611,25.1966,25.1611,25.1966,39200.0
2007-09-14 12:45:00,28.44,28.44,28.34,28.39,100700.0,25.1877,25.1877,25.0992,25.1434,100700.0
2007-09-14 12:50:00,28.38,28.41,28.37,28.41,31800.0,25.1346,25.1611,25.1257,25.1611,31800.0
2007-09-14 12:55:00,28.4,28.42,28.4,28.42,37700.0,25.1523,25.17,25.1523,25.17,37700.0
2007-09-14 13:00:00,28.41,28.42,28.4,28.41,22400.0,25.1611,25.17,25.1523,25.1611,22400.0
2007-09-14 13:05:00,28.42,28.44,28.41,28.44,27700.0,25.17,25.1877,25.1611,25.1877,27700.0
2007-09-14 13:10:00,28.43,28.51,28.41,28.48,56800.0,25.1789,25.2497,25.1611,25.2231,56800.0
2007-09-14 13:15:00,28.48,28.49,28.43,28.43,32700.0,25.2231,25.232,25.1789,25.1789,32700.0
2007-09-14 13:20:00,28.43,28.47,28.43,28.46,21200.0,25.1789,25.2143,25.1789,25.2054,21200.0
2007-09-14 13:25:00,28.46,28.51,28.45,28.5,41300.0,25.2054,25.2497,25.1966,25.2409,41300.0
2007-09-14 13:30:00,28.5,28.5,28.48,28.49,42800.0,25.2409,25.2409,25.2231,25.232,42800.0
2007-09-14 13:35:00,28.48,28.49,28.48,28.48,37700.0,25.2231,25.232,25.2231,25.2231,37700.0
2007-09-14 13:40:00,28.49,28.5,28.48,28.48,40000.0,25.232,25.2409,25.2231,25.2231,40000.0
2007-09-14 13:45:00,28.48,28.49,28.46,28.47,10100.0,25.2231,25.232,25.2054,25.2143,10100.0
2007-09-14 13:50:00,28.47,28.48,28.47,28.47,24200.0,25.2143,25.2231,25.2143,25.2143,24200.0
2007-09-14 13:55:00,28.48,28.52,28.47,28.52,29900.0,25.2231,25.2586,25.2143,25.2586,29900.0
2007-09-14 14:00:00,28.53,28.56,28.52,28.55,23400.0,25.2674,25.294,25.2586,25.2851,23400.0
2007-09-14 14:05:00,28.55,28.55,28.49,28.51,279400.0,25.2851,25.2851,25.232,25.2497,279400.0
2007-09-14 14:10:00,28.52,28.53,28.51,28.52,8500.0,25.2586,25.2674,25.2497,25.2586,8500.0
2007-09-14 14:15:00,28.52,28.55,28.51,28.54,30800.0,25.2586,25.2851,25.2497,25.2763,30800.0
2007-09-14 14:20:00,28.54,28.54,28.53,28.53,6500.0,25.2763,25.2763,25.2674,25.2674,6500.0
2007-09-14 14:25:00,28.53,28.54,28.51,28.51,22800.0,25.2674,25.2763,25.2497,25.2497,22800.0
2007-09-14 14:30:00,28.51,28.52,28.51,28.52,10100.0,25.2497,25.2586,25.2497,25.2586,10100.0
2007-09-14 14:35:00,28.51,28.52,28.51,28.51,12500.0,25.2497,25.2586,25.2497,25.2497,12500.0
2007-09-14 14:40:00,28.51,28.52,28.49,28.5,97500.0,25.2497,25.2586,25.232,25.2409,97500.0
2007-09-14 14:45:00,28.5,28.51,28.49,28.5,31500.0,25.2409,25.2497,25.232,25.2409,31500.0
2007-09-14 14:50:00,28.5,28.5,28.48,28.48,127200.0,25.2409,25.2409,25.2231,25.2231,127200.0
2007-09-14 14:55:00,28.47,28.52,28.43,28.51,104400.0,25.2143,25.2586,25.1789,25.2497,104400.0
2007-09-14 15:00:00,28.51,28.54,28.51,28.54,28400.0,25.2497,25.2763,25.2497,25.2763,28400.0
2007-09-14 15:05:00,28.54,28.54,28.49,28.52,26100.0,25.2763,25.2763,25.232,25.2586,26100.0
2007-09-14 15:10:00,28.52,28.53,28.49,28.52,32100.0,25.2586,25.2674,25.232,25.2586,32100.0
2007-09-14 15:15:00,28.52,28.53,28.48,28.5,68200.0,25.2586,25.2674,25.2231,25.2409,68200.0
2007-09-14 15:20:00,28.49,28.5,28.48,28.49,34400.0,25.232,25.2409,25.2231,25.232,34400.0
2007-09-14 15:25:00,28.5,28.5,28.47,28.47,21500.0,25.2409,25.2409,25.2143,25.2143,21500.0
2007-09-14 15:30:00,28.48,28.5,28.43,28.49,37500.0,25.2231,25.2409,25.1789,25.232,37500.0
2007-09-14 15:35:00,28.49,28.51,28.48,28.51,27500.0,25.232,25.2497,25.2231,25.2497,27500.0
2007-09-14 15:40:00,28.52,28.53,28.49,28.51,436700.0,25.2586,25.2674,25.232,25.2497,436700.0
2007-09-14 15:45:00,28.5,28.53,28.5,28.5,39000.0,25.2409,25.2674,25.2409,25.2409,39000.0
2007-09-14 15:50:00,28.5,28.53,28.5,28.51,58800.0,25.2409,25.2674,25.2409,25.2497,58800.0
2007-09-14 15:55:00,28.51,28.52,28.43,28.44,218600.0,25.2497,25.2586,25.1789,25.1877,218600.0
2007-09-17 09:30:00,28.49,28.51,28.25,28.28,33700.0,25.232,25.2497,25.0194,25.046,33700.0
2007-09-17 09:35:00,28.28,28.3,28.24,28.26,18600.0,25.046,25.0637,25.0106,25.0283,18600.0
2007-09-17 09:40:00,28.26,28.33,28.25,28.3,40000.0,25.0283,25.0903,25.0194,25.0637,40000.0
2007-09-17 09:45:00,28.3,28.31,28.29,28.3,20800.0,25.0637,25.0726,25.0549,25.0637,20800.0
2007-09-17 09:50:00,28.3,28.32,28.29,28.31,44200.0,25.0637,25.0814,25.0549,25.0726,44200.0
2007-09-17 09:55:00,28.29,28.32,28.27,28.28,11000.0,25.0549,25.0814,25.0372,25.046,11000.0
2007-09-17 10:00:00,28.28,28.31,28.27,28.3,35100.0,25.046,25.0726,25.0372,25.0637,35100.0
2007-09-17 10:05:00,28.3,28.31,28.29,28.3,248000.0,25.0637,25.0726,25.0549,25.0637,248000.0
2007-09-17 10:10:00,28.3,28.31,28.29,28.31,45600.0,25.0637,25.0726,25.0549,25.0726,45600.0
2007-09-17 10:15:00,28.31,28.35,28.3,28.3,24000.0,25.0726,25.108,25.0637,25.0637,24000.0
2007-09-17 10:20:00,28.3,28.31,28.29,28.29,34500.0,25.0637,25.0726,25.0549,25.0549,34500.0
2007-09-17 10:25:00,28.3,28.31,28.29,28.3,44500.0,25.0637,25.0726,25.0549,25.0637,44500.0
2007-09-17 10:30:00,28.3,28.31,28.29,28.31,31800.0,25.0637,25.0726,25.0549,25.0726,31800.0
2007-09-17 10:35:00,28.31,28.32,28.3,28.3,20200.0,25.0726,25.0814,25.0637,25.0637,20200.0
2007-09-17 10:40:00,28.3,28.31,28.3,28.3,38800.0,25.0637,25.0726,25.0637,25.0637,38800.0
2007-09-17 10:45:00,28.3,28.31,28.29,28.3,37600.0,25.0637,25.0726,25.0549,25.0637,37600.0
2007-09-17 10:50:00,28.3,28.31,28.27,28.28,76900.0,25.0637,25.0726,25.0372,25.046,76900.0
2007-09-17 10:55:00,28.28,28.29,28.25,28.26,18300.0,25.046,25.0549,25.0194,25.0283,18300.0
2007-09-17 11:00:00,28.26,28.29,28.25,28.29,20600.0,25.0283,25.0549,25.0194,25.0549,20600.0
2007-09-17 11:05:00,28.29,28.31,28.29,28.31,18500.0,25.0549,25.0726,25.0549,25.0726,18500.0
2007-09-17 11:10:00,28.3,28.31,28.3,28.31,10800.0,25.0637,25.0726,25.0637,25.0726,10800.0
2007-09-17 11:15:00,28.31,28.31,28.3,28.3,4600.0,25.0726,25.0726,25.0637,25.0637,4600.0
2007-09-17 11:20:00,28.31,28.31,28.29,28.3,43700.0,25.0726,25.0726,25.0549,25.0637,43700.0
2007-09-17 11:25:00,28.3,28.31,28.29,28.29,47700.0,25.0637,25.0726,25.0549,25.0549,47700.0
2007-09-17 11:30:00,28.29,28.3,28.29,28.3,19100.0,25.0549,25.0637,25.0549,25.0637,19100.0
2007-09-17 11:35:00,28.3,28.3,28.28,28.28,15500.0,25.0637,25.0637,25.046,25.046,15500.0
2007-09-17 11:40:00,28.28,28.31,28.28,28.3,38100.0,25.046,25.0726,25.046,25.0637,38100.0
2007-09-17 11:45:00,28.3,28.31,28.29,28.3,36600.0,25.0637,25.0726,25.0549,25.0637,36600.0
2007-09-17 11:50:00,28.3,28.35,28.3,28.34,49300.0,25.0637,25.108,25.0637,25.0992,49300.0
2007-09-17 11:55:00,28.34,28.35,28.3,28.35,9200.0,25.0992,25.108,25.0637,25.108,9200.0
2007-09-17 12:00:00,28.35,28.39,28.34,28.39,12200.0,25.108,25.1434,25.0992,25.1434,12200.0
2007-09-17 12:05:00,28.38,28.39,28.32,28.34,21200.0,25.1346,25.1434,25.0814,25.0992,21200.0
2007-09-17 12:10:00,28.34,28.34,28.31,28.32,20000.0,25.0992,25.0992,25.0726,25.0814,20000.0
2007-09-17 12:15:00,28.32,28.34,28.31,28.33,27000.0,25.0814,25.0992,25.0726,25.0903,27000.0
2007-09-17 12:20:00,28.32,28.33,28.3,28.31,30000.0,25.0814,25.0903,25.0637,25.0726,30000.0
2007-09-17 12:25:00,28.3,28.31,28.3,28.31,13600.0,25.0637,25.0726,25.0637,25.0726,13600.0
2007-09-17 12:30:00,28.31,28.31,28.3,28.31,8000.0,25.0726,25.0726,25.0637,25.0726,8000.0
2007-09-17 12:35:00,28.31,28.31,28.3,28.31,55100.0,25.0726,25.0726,25.0637,25.0726,55100.0
2007-09-17 12:40:00,28.3,28.31,28.3,28.3,22400.0,25.0637,25.0726,25.0637,25.0637,22400.0
2007-09-17 12:45:00,28.3,28.33,28.3,28.33,39100.0,25.0637,25.0903,25.0637,25.0903,39100.0
2007-09-17 12:50:00,28.32,28.33,28.31,28.33,29500.0,25.0814,25.0903,25.0726,25.0903,29500.0
2007-09-17 12:55:00,28.33,28.38,28.33,28.38,18700.0,25.0903,25.1346,25.0903,25.1346,18700.0
2007-09-17 13:00:00,28.39,28.41,28.38,28.41,320400.0,25.1434,25.1611,25.1346,25.1611,320400.0
2007-09-17 13:05:00,28.4,28.41,28.4,28.41,33700.0,25.1523,25.1611,25.1523,25.1611,33700.0
2007-09-17 13:10:00,28.41,28.45,28.4,28.44,15200.0,25.1611,25.1966,25.1523,25.1877,15200.0
2007-09-17 13:15:00,28.44,28.44,28.39,28.4,21900.0,25.1877,25.1877,25.1434,25.1523,21900.0
2007-09-17 13:20:00,28.4,28.4,28.37,28.39,35900.0,25.1523,25.1523,25.1257,25.1434,35900.0
2007-09-17 13:25:00,28.39,28.39,28.37,28.38,9300.0,25.1434,25.1434,25.1257,25.1346,9300.0
2007-09-17 13:30:00,28.37,28.38,28.31,28.32,48200.0,25.1257,25.1346,25.0726,25.0814,48200.0
2007-09-17 13:35:00,28.32,28.38,28.32,28.38,54200.0,25.0814,25.1346,25.0814,25.1346,54200.0
2007-09-17 13:40:00,28.37,28.41,28.37,28.4,27600.0,25.1257,25.1611,25.1257,25.1523,27600.0
2007-09-17 13:45:00,28.4,28.41,28.39,28.41,29900.0,25.1523,25.1611,25.1434,25.1611,29900.0
2007-09-17 13:50:00,28.41,28.41,28.39,28.39,18400.0,25.1611,25.1611,25.1434,25.1434,18400.0
2007-09-17 13:55:00,28.4,28.4,28.33,28.33,29900.0,25.1523,25.1523,25.0903,25.0903,29900.0
2007-09-17 14:00:00,28.33,28.34,28.31,28.32,15100.0,25.0903,25.0992,25.0726,25.0814,15100.0
2007-09-17 14:05:00,28.31,28.32,28.31,28.31,39600.0,25.0726,25.0814,25.0726,25.0726,39600.0
2007-09-17 14:10:00,28.31,28.36,28.31,28.34,39900.0,25.0726,25.1169,25.0726,25.0992,39900.0
2007-09-17 14:15:00,28.34,28.34,28.32,28.34,22400.0,25.0992,25.0992,25.0814,25.0992,22400.0
2007-09-17 14:20:00,28.33,28.34,28.32,28.32,30000.0,25.0903,25.0992,25.0814,25.0814,30000.0
2007-09-17 14:25:00,28.33,28.4,28.32,28.4,32600.0,25.0903,25.1523,25.0814,25.1523,32600.0
2007-09-17 14:30:00,28.4,28.42,28.39,28.4,30900.0,25.1523,25.17,25.1434,25.1523,30900.0
2007-09-17 14:35:00,28.4,28.41,28.39,28.41,21300.0,25.1523,25.1611,25.1434,25.1611,21300.0
2007-09-17 14:40:00,28.4,28.41,28.39,28.4,20200.0,25.1523,25.1611,25.1434,25.1523,20200.0
2007-09-17 14:45:00,28.4,28.41,28.37,28.37,42800.0,25.1523,25.1611,25.1257,25.1257,42800.0
2007-09-17 14:50:00,28.37,28.38,28.35,28.35,23000.0,25.1257,25.1346,25.108,25.108,23000.0
2007-09-17 14:55:00,28.36,28.37,28.35,28.36,21800.0,25.1169,25.1257,25.108,25.1169,21800.0
2007-09-17 15:00:00,28.35,28.36,28.33,28.34,57500.0,25.108,25.1169,25.0903,25.0992,57500.0
2007-09-17 15:05:00,28.33,28.36,28.32,28.36,26400.0,25.0903,25.1169,25.0814,25.1169,26400.0
2007-09-17 15:10:00,28.36,28.4,28.36,28.39,39000.0,25.1169,25.1523,25.1169,25.1434,39000.0
2007-09-17 15:15:00,28.4,28.42,28.38,28.39,54100.0,25.1523,25.17,25.1346,25.1434,54100.0
2007-09-17 15:20:00,28.39,28.39,28.37,28.37,38700.0,25.1434,25.1434,25.1257,25.1257,38700.0
2007-09-17 15:25:00,28.37,28.38,28.36,28.37,30300.0,25.1257,25.1346,25.1169,25.1257,30300.0
2007-09-17 15:30:00,28.37,28.42,28.36,28.41,60300.0,25.1257,25.17,25.1169,25.1611,60300.0
2007-09-17 15:35:00,28.41,28.41,28.39,28.41,53300.0,25.1611,25.1611,25.1434,25.1611,53300.0
2007-09-17 15:40:00,28.41,28.41,28.39,28.41,50600.0,25.1611,25.1611,25.1434,25.1611,50600.0
2007-09-17 15:45:00,28.4,28.47,28.4,28.42,80500.0,25.1523,25.2143,25.1523,25.17,80500.0
2007-09-17 15:50:00,28.4,28.43,28.39,28.4,72000.0,25.1523,25.1789,25.1434,25.1523,72000.0
2007-09-17 15:55:00,28.4,28.4,28.36,28.38,80500.0,25.1523,25.1523,25.1169,25.1346,80500.0
2007-09-18 09:30:00,28.5,28.7,28.42,28.67,31700.0,25.2409,25.418,25.17,25.3914,31700.0
2007-09-18 09:35:00,28.66,28.67,28.58,28.58,11600.0,25.3826,25.3914,25.3117,25.3117,11600.0
2007-09-18 09:40:00,28.61,28.61,28.52,28.56,10700.0,25.3383,25.3383,25.2586,25.294,10700.0
2007-09-18 09:45:00,28.55,28.57,28.53,28.55,18900.0,25.2851,25.3029,25.2674,25.2851,18900.0
2007-09-18 09:50:00,28.55,28.57,28.53,28.56,32500.0,25.2851,25.3029,25.2674,25.294,32500.0
2007-09-18 09:55:00,28.56,28.59,28.54,28.57,25400.0,25.294,25.3206,25.2763,25.3029,25400.0
2007-09-18 10:00:00,28.56,28.57,28.54,28.56,24500.0,25.294,25.3029,25.2763,25.294,24500.0
2007-09-18 10:05:00,28.57,28.58,28.55,28.58,17100.0,25.3029,25.3117,25.2851,25.3117,17100.0
2007-09-18 10:10:00,28.58,28.59,28.57,28.58,14600.0,25.3117,25.3206,25.3029,25.3117,14600.0
2007-09-18 10:15:00,28.57,28.63,28.57,28.58,29700.0,25.3029,25.356,25.3029,25.3117,29700.0
2007-09-18 10:20:00,28.59,28.62,28.58,28.61,21300.0,25.3206,25.3471,25.3117,25.3383,21300.0
2007-09-18 10:25:00,28.6,28.65,28.58,28.65,28700.0,25.3294,25.3737,25.3117,25.3737,28700.0
2007-09-18 10:30:00,28.65,28.67,28.63,28.64,20900.0,25.3737,25.3914,25.356,25.3648,20900.0
2007-09-18 10:35:00,28.63,28.64,28.59,28.6,28600.0,25.356,25.3648,25.3206,25.3294,28600.0
2007-09-18 10:40:00,28.61,28.61,28.59,28.59,19300.0,25.3383,25.3383,25.3206,25.3206,19300.0
2007-09-18 10:45:00,28.59,28.61,28.59,28.6,7700.0,25.3206,25.3383,25.3206,25.3294,7700.0
2007-09-18 10:50:00,28.6,28.65,28.6,28.63,31400.0,25.3294,25.3737,25.3294,25.356,31400.0
2007-09-18 10:55:00,28.64,28.65,28.63,28.64,26700.0,25.3648,25.3737,25.356,25.3648,26700.0
2007-09-18 11:00:00,28.64,28.73,28.63,28.73,65400.0,25.3648,25.4446,25.356,25.4446,65400.0
2007-09-18 11:05:00,28.74,28.75,28.66,28.72,40500.0,25.4534,25.4623,25.3826,25.4357,40500.0
2007-09-18 11:10:00,28.72,28.74,28.69,28.74,21500.0,25.4357,25.4534,25.4091,25.4534,21500.0
2007-09-18 11:15:00,28.73,28.75,28.7,28.72,26300.0,25.4446,25.4623,25.418,25.4357,26300.0
2007-09-18 11:20:00,28.72,28.73,28.69,28.69,27200.0,25.4357,25.4446,25.4091,25.4091,27200.0
2007-09-18 11:25:00,28.69,28.75,28.65,28.65,27400.0,25.4091,25.4623,25.3737,25.3737,27400.0
2007-09-18 11:30:00,28.65,28.68,28.65,28.67,32600.0,25.3737,25.4003,25.3737,25.3914,32600.0
2007-09-18 11:35:00,28.67,28.67,28.65,28.65,31100.0,25.3914,25.3914,25.3737,25.3737,31100.0
2007-09-18 11:40:00,28.65,28.66,28.63,28.65,28400.0,25.3737,25.3826,25.356,25.3737,28400.0
2007-09-18 11:45:00,28.66,28.66,28.65,28.66,7700.0,25.3826,25.3826,25.3737,25.3826,7700.0
2007-09-18 11:50:00,28.66,28.71,28.65,28.67,63500.0,25.3826,25.4268,25.3737,25.3914,63500.0
2007-09-18 11:55:00,28.67,28.7,28.66,28.69,13300.0,25.3914,25.418,25.3826,25.4091,13300.0
2007-09-18 12:00:00,28.69,28.73,28.69,28.72,26600.0,25.4091,25.4446,25.4091,25.4357,26600.0
2007-09-18 12:05:00,28.73,28.74,28.72,28.74,22400.0,25.4446,25.4534,25.4357,25.4534,22400.0
2007-09-18 12:10:00,28.74,28.75,28.72,28.72,18600.0,25.4534,25.4623,25.4357,25.4357,18600.0
2007-09-18 12:15:00,28.72,28.74,28.71,28.72,14100.0,25.4357,25.4534,25.4268,25.4357,14100.0
2007-09-18 12:20:00,28.73,28.74,28.72,28.73,6400.0,25.4446,25.4534,25.4357,25.4446,6400.0
2007-09-18 12:25:00,28.73,28.74,28.72,28.73,14100.0,25.4446,25.4534,25.4357,25.4446,14100.0
2007-09-18 12:30:00,28.73,28.75,28.72,28.75,22000.0,25.4446,25.4623,25.4357,25.4623,22000.0
2007-09-18 12:35:00,28.75,28.75,28.72,28.73,20400.0,25.4623,25.4623,25.4357,25.4446,20400.0
2007-09-18 12:40:00,28.72,28.73,28.71,28.73,23700.0,25.4357,25.4446,25.4268,25.4446,23700.0
2007-09-18 12:45:00,28.73,28.75,28.72,28.75,38700.0,25.4446,25.4623,25.4357,25.4623,38700.0
2007-09-18 12:50:00,28.74,28.75,28.72,28.73,22600.0,25.4534,25.4623,25.4357,25.4446,22600.0
2007-09-18 12:55:00,28.72,28.74,28.72,28.73,24600.0,25.4357,25.4534,25.4357,25.4446,24600.0
2007-09-18 13:00:00,28.73,28.75,28.72,28.73,19900.0,25.4446,25.4623,25.4357,25.4446,19900.0
2007-09-18 13:05:00,28.72,28.73,28.65,28.67,44400.0,25.4357,25.4446,25.3737,25.3914,44400.0
2007-09-18 13:10:00,28.67,28.7,28.66,28.69,29000.0,25.3914,25.418,25.3826,25.4091,29000.0
2007-09-18 13:15:00,28.7,28.76,28.68,28.75,47700.0,25.418,25.4711,25.4003,25.4623,47700.0
2007-09-18 13:20:00,28.75,28.75,28.7,28.71,22600.0,25.4623,25.4623,25.418,25.4268,22600.0
2007-09-18 13:25:00,28.71,28.75,28.71,28.72,44500.0,25.4268,25.4623,25.4268,25.4357,44500.0
2007-09-18 13:30:00,28.73,28.74,28.72,28.73,5700.0,25.4446,25.4534,25.4357,25.4446,5700.0
2007-09-18 13:35:00,28.72,28.73,28.7,28.71,39100.0,25.4357,25.4446,25.418,25.4268,39100.0
2007-09-18 13:40:00,28.72,28.72,28.68,28.68,12300.0,25.4357,25.4357,25.4003,25.4003,12300.0
2007-09-18 13:45:00,28.68,28.71,28.68,28.7,34300.0,25.4003,25.4268,25.4003,25.418,34300.0
2007-09-18 13:50:00,28.7,28.72,28.7,28.72,20700.0,25.418,25.4357,25.418,25.4357,20700.0
2007-09-18 13:55:00,28.72,28.74,28.72,28.74,26400.0,25.4357,25.4534,25.4357,25.4534,26400.0
2007-09-18 14:00:00,28.74,28.75,28.73,28.75,58900.0,25.4534,25.4623,25.4446,25.4623,58900.0
2007-09-18 14:05:00,28.74,28.75,28.72,28.73,50500.0,25.4534,25.4623,25.4357,25.4446,50500.0
2007-09-18 14:10:00,28.73,28.75,28.66,28.69,50700.0,25.4446,25.4623,25.3826,25.4091,50700.0
2007-09-18 14:15:00,28.69,28.82,28.67,28.71,323800.0,25.4091,25.5243,25.3914,25.4268,323800.0
2007-09-18 14:20:00,28.73,28.89,28.72,28.88,63800.0,25.4446,25.5863,25.4357,25.5774,63800.0
2007-09-18 14:25:00,28.89,28.97,28.89,28.94,46700.0,25.5863,25.6571,25.5863,25.6305,46700.0
2007-09-18 14:30:00,28.95,29.0,28.95,28.99,25500.0,25.6394,25.6837,25.6394,25.6748,25500.0
2007-09-18 14:35:00,28.98,29.11,28.98,29.11,103500.0,25.666,25.7811,25.666,25.7811,103500.0
2007-09-18 14:40:00,29.11,29.19,29.09,29.16,120900.0,25.7811,25.852,25.7634,25.8254,120900.0
2007-09-18 14:45:00,29.15,29.15,29.08,29.11,87700.0,25.8165,25.8165,25.7545,25.7811,87700.0
2007-09-18 14:50:00,29.11,29.14,29.09,29.11,62900.0,25.7811,25.8077,25.7634,25.7811,62900.0
2007-09-18 14:55:00,29.11,29.17,29.1,29.17,56000.0,25.7811,25.8342,25.7722,25.8342,56000.0
2007-09-18 15:00:00,29.17,29.17,29.08,29.09,167900.0,25.8342,25.8342,25.7545,25.7634,167900.0
2007-09-18 15:05:00,29.08,29.12,29.08,29.09,52500.0,25.7545,25.79,25.7545,25.7634,52500.0
2007-09-18 15:10:00,29.1,29.2,29.09,29.19,57800.0,25.7722,25.8608,25.7634,25.852,57800.0
2007-09-18 15:15:00,29.18,29.22,29.16,29.19,46400.0,25.8431,25.8785,25.8254,25.852,46400.0
2007-09-18 15:20:00,29.19,29.22,29.12,29.13,53100.0,25.852,25.8785,25.79,25.7988,53100.0
2007-09-18 15:25:00,29.13,29.14,29.11,29.11,31800.0,25.7988,25.8077,25.7811,25.7811,31800.0
2007-09-18 15:30:00,29.11,29.21,29.1,29.21,52800.0,25.7811,25.8697,25.7722,25.8697,52800.0
2007-09-18 15:35:00,29.21,29.27,29.19,29.25,83100.0,25.8697,25.9228,25.852,25.9051,83100.0
2007-09-18 15:40:00,29.25,29.3,29.25,29.28,81200.0,25.9051,25.9494,25.9051,25.9317,81200.0
2007-09-18 15:45:00,29.28,29.31,29.26,29.29,77900.0,25.9317,25.9582,25.9139,25.9405,77900.0
2007-09-18 15:50:00,29.3,29.36,29.29,29.32,111500.0,25.9494,26.0025,25.9405,25.9671,111500.0
2007-09-18 15:55:00,29.32,29.4,29.31,29.4,163800.0,25.9671,26.0379,25.9582,26.0379,163800.0
2007-09-19 09:30:00,29.5,29.57,29.35,29.55,404600.0,26.1265,26.1885,25.9937,26.1708,404600.0
2007-09-19 09:35:00,29.55,29.65,29.46,29.47,18300.0,26.1708,26.2593,26.0911,26.0999,18300.0
2007-09-19 09:40:00,29.46,29.46,29.36,29.42,26300.0,26.0911,26.0911,26.0025,26.0556,26300.0
2007-09-19 09:45:00,29.41,29.45,29.41,29.42,60300.0,26.0468,26.0822,26.0468,26.0556,60300.0
2007-09-19 09:50:00,29.42,29.47,29.42,29.47,30700.0,26.0556,26.0999,26.0556,26.0999,30700.0
2007-09-19 09:55:00,29.47,29.54,29.47,29.51,33000.0,26.0999,26.1619,26.0999,26.1354,33000.0
2007-09-19 10:00:00,29.51,29.53,29.5,29.51,35300.0,26.1354,26.1531,26.1265,26.1354,35300.0
2007-09-19 10:05:00,29.5,29.63,29.48,29.62,41500.0,26.1265,26.2416,26.1088,26.2328,41500.0
2007-09-19 10:10:00,29.62,29.63,29.54,29.55,36500.0,26.2328,26.2416,26.1619,26.1708,36500.0
2007-09-19 10:15:00,29.56,29.56,29.48,29.53,47900.0,26.1796,26.1796,26.1088,26.1531,47900.0
2007-09-19 10:20:00,29.53,29.57,29.51,29.51,26800.0,26.1531,26.1885,26.1354,26.1354,26800.0
2007-09-19 10:25:00,29.52,29.55,29.51,29.55,28200.0,26.1442,26.1708,26.1354,26.1708,28200.0
2007-09-19 10:30:00,29.55,29.55,29.5,29.5,15800.0,26.1708,26.1708,26.1265,26.1265,15800.0
2007-09-19 10:35:00,29.5,29.52,29.49,29.5,34800.0,26.1265,26.1442,26.1176,26.1265,34800.0
2007-09-19 10:40:00,29.5,29.52,29.49,29.52,21600.0,26.1265,26.1442,26.1176,26.1442,21600.0
2007-09-19 10:45:00,29.52,29.53,29.49,29.52,26800.0,26.1442,26.1531,26.1176,26.1442,26800.0
2007-09-19 10:50:00,29.51,29.55,29.5,29.54,31600.0,26.1354,26.1708,26.1265,26.1619,31600.0
2007-09-19 10:55:00,29.54,29.59,29.54,29.58,21800.0,26.1619,26.2062,26.1619,26.1974,21800.0
2007-09-19 11:00:00,29.57,29.59,29.54,29.57,18300.0,26.1885,26.2062,26.1619,26.1885,18300.0
2007-09-19 11:05:00,29.57,29.61,29.56,29.6,26400.0,26.1885,26.2239,26.1796,26.2151,26400.0
2007-09-19 11:10:00,29.6,29.63,29.58,29.62,31800.0,26.2151,26.2416,26.1974,26.2328,31800.0
2007-09-19 11:15:00,29.62,29.66,29.61,29.65,22600.0,26.2328,26.2682,26.2239,26.2593,22600.0
2007-09-19 11:20:00,29.65,29.66,29.61,29.62,19300.0,26.2593,26.2682,26.2239,26.2328,19300.0
2007-09-19 11:25:00,29.62,29.65,29.61,29.62,32900.0,26.2328,26.2593,26.2239,26.2328,32900.0
2007-09-19 11:30:00,29.62,29.65,29.62,29.65,35900.0,26.2328,26.2593,26.2328,26.2593,35900.0
2007-09-19 11:35:00,29.65,29.66,29.64,29.66,47100.0,26.2593,26.2682,26.2505,26.2682,47100.0
2007-09-19 11:40:00,29.66,29.67,29.64,29.66,26400.0,26.2682,26.2771,26.2505,26.2682,26400.0
2007-09-19 11:45:00,29.66,29.68,29.65,29.65,22100.0,26.2682,26.2859,26.2593,26.2593,22100.0
2007-09-19 11:50:00,29.65,29.71,29.65,29.71,34900.0,26.2593,26.3125,26.2593,26.3125,34900.0
2007-09-19 11:55:00,29.7,29.75,29.67,29.75,30800.0,26.3036,26.3479,26.2771,26.3479,30800.0
2007-09-19 12:00:00,29.74,29.74,29.69,29.7,23600.0,26.3391,26.3391,26.2948,26.3036,23600.0
2007-09-19 12:05:00,29.71,29.76,29.71,29.75,28000.0,26.3125,26.3568,26.3125,26.3479,28000.0
2007-09-19 12:10:00,29.75,29.76,29.7,29.7,26100.0,26.3479,26.3568,26.3036,26.3036,26100.0
2007-09-19 12:15:00,29.7,29.72,29.7,29.72,12700.0,26.3036,26.3213,26.3036,26.3213,12700.0
2007-09-19 12:20:00,29.72,29.73,29.71,29.73,10300.0,26.3213,26.3302,26.3125,26.3302,10300.0
2007-09-19 12:25:00,29.73,29.8,29.73,29.77,28700.0,26.3302,26.3922,26.3302,26.3656,28700.0
2007-09-19 12:30:00,29.77,29.79,29.7,29.71,26700.0,26.3656,26.3833,26.3036,26.3125,26700.0
2007-09-19 12:35:00,29.72,29.77,29.72,29.76,30600.0,26.3213,26.3656,26.3213,26.3568,30600.0
2007-09-19 12:40:00,29.77,29.79,29.76,29.78,12900.0,26.3656,26.3833,26.3568,26.3745,12900.0
2007-09-19 12:45:00,29.78,29.78,29.75,29.76,21000.0,26.3745,26.3745,26.3479,26.3568,21000.0
2007-09-19 12:50:00,29.77,29.77,29.75,29.77,11900.0,26.3656,26.3656,26.3479,26.3656,11900.0
2007-09-19 12:55:00,29.78,29.78,29.75,29.76,11100.0,26.3745,26.3745,26.3479,26.3568,11100.0
2007-09-19 13:00:00,29.76,29.77,29.72,29.72,50000.0,26.3568,26.3656,26.3213,26.3213,50000.0
2007-09-19 13:05:00,29.73,29.74,29.71,29.72,28200.0,26.3302,26.3391,26.3125,26.3213,28200.0
2007-09-19 13:10:00,29.72,29.76,29.7,29.7,33500.0,26.3213,26.3568,26.3036,26.3036,33500.0
2007-09-19 13:15:00,29.7,29.76,29.7,29.73,45300.0,26.3036,26.3568,26.3036,26.3302,45300.0
2007-09-19 13:20:00,29.73,29.75,29.7,29.7,51500.0,26.3302,26.3479,26.3036,26.3036,51500.0
2007-09-19 13:25:00,29.71,29.71,29.7,29.7,24700.0,26.3125,26.3125,26.3036,26.3036,24700.0
2007-09-19 13:30:00,29.7,29.72,29.69,29.72,20800.0,26.3036,26.3213,26.2948,26.3213,20800.0
2007-09-19 13:35:00,29.72,29.75,29.72,29.73,29100.0,26.3213,26.3479,26.3213,26.3302,29100.0
2007-09-19 13:40:00,29.74,29.78,29.71,29.73,30500.0,26.3391,26.3745,26.3125,26.3302,30500.0
2007-09-19 13:45:00,29.73,29.74,29.69,29.71,50400.0,26.3302,26.3391,26.2948,26.3125,50400.0
2007-09-19 13:50:00,29.71,29.71,29.7,29.7,11300.0,26.3125,26.3125,26.3036,26.3036,11300.0
2007-09-19 13:55:00,29.7,29.72,29.7,29.7,41400.0,26.3036,26.3213,26.3036,26.3036,41400.0
2007-09-19 14:00:00,29.7,29.73,29.6,29.6,44800.0,26.3036,26.3302,26.2151,26.2151,44800.0
2007-09-19 14:05:00,29.6,29.65,29.56,29.62,38900.0,26.2151,26.2593,26.1796,26.2328,38900.0
2007-09-19 14:10:00,29.63,29.65,29.61,29.64,25100.0,26.2416,26.2593,26.2239,26.2505,25100.0
2007-09-19 14:15:00,29.64,29.64,29.61,29.64,42200.0,26.2505,26.2505,26.2239,26.2505,42200.0
2007-09-19 14:20:00,29.65,29.65,29.58,29.6,25800.0,26.2593,26.2593,26.1974,26.2151,25800.0
2007-09-19 14:25:00,29.6,29.61,29.59,29.6,31200.0,26.2151,26.2239,26.2062,26.2151,31200.0
2007-09-19 14:30:00,29.6,29.65,29.59,29.62,14500.0,26.2151,26.2593,26.2062,26.2328,14500.0
2007-09-19 14:35:00,29.62,29.62,29.59,29.6,28500.0,26.2328,26.2328,26.2062,26.2151,28500.0
2007-09-19 14:40:00,29.6,29.65,29.6,29.65,25200.0,26.2151,26.2593,26.2151,26.2593,25200.0
2007-09-19 14:45:00,29.65,29.66,29.64,29.65,17600.0,26.2593,26.2682,26.2505,26.2593,17600.0
2007-09-19 14:50:00,29.65,29.67,29.64,29.66,530500.0,26.2593,26.2771,26.2505,26.2682,530500.0
2007-09-19 14:55:00,29.66,29.66,29.59,29.6,69900.0,26.2682,26.2682,26.2062,26.2151,69900.0
2007-09-19 15:00:00,29.6,29.64,29.6,29.61,20500.0,26.2151,26.2505,26.2151,26.2239,20500.0
2007-09-19 15:05:00,29.61,29.61,29.57,29.58,28700.0,26.2239,26.2239,26.1885,26.1974,28700.0
2007-09-19 15:10:00,29.57,29.64,29.55,29.63,40200.0,26.1885,26.2505,26.1708,26.2416,40200.0
2007-09-19 15:15:00,29.63,29.68,29.63,29.65,61100.0,26.2416,26.2859,26.2416,26.2593,61100.0
2007-09-19 15:20:00,29.65,29.66,29.65,29.66,21100.0,26.2593,26.2682,26.2593,26.2682,21100.0
2007-09-19 15:25:00,29.66,29.68,29.64,29.65,31400.0,26.2682,26.2859,26.2505,26.2593,31400.0
2007-09-19 15:30:00,29.66,29.68,29.65,29.68,36000.0,26.2682,26.2859,26.2593,26.2859,36000.0
2007-09-19 15:35:00,29.68,29.68,29.65,29.68,27900.0,26.2859,26.2859,26.2593,26.2859,27900.0
2007-09-19 15:40:00,29.67,29.7,29.67,29.68,39100.0,26.2771,26.3036,26.2771,26.2859,39100.0
2007-09-19 15:45:00,29.69,29.71,29.68,29.71,87200.0,26.2948,26.3125,26.2859,26.3125,87200.0
2007-09-19 15:50:00,29.72,29.73,29.7,29.7,126500.0,26.3213,26.3302,26.3036,26.3036,126500.0
2007-09-19 15:55:00,29.71,29.76,29.7,29.75,164100.0,26.3125,26.3568,26.3036,26.3479,164100.0
2007-09-20 09:30:00,29.66,29.74,29.57,29.65,39900.0,26.2682,26.3391,26.1885,26.2593,39900.0
2007-09-20 09:35:00,29.64,29.66,29.59,29.63,10900.0,26.2505,26.2682,26.2062,26.2416,10900.0
2007-09-20 09:40:00,29.62,29.64,29.58,29.64,24700.0,26.2328,26.2505,26.1974,26.2505,24700.0
2007-09-20 09:45:00,29.66,29.74,29.62,29.73,747500.0,26.2682,26.3391,26.2328,26.3302,747500.0
2007-09-20 09:50:00,29.74,29.84,29.73,29.83,26800.0,26.3391,26.4276,26.3302,26.4188,26800.0
2007-09-20 09:55:00,29.82,29.82,29.75,29.75,16700.0,26.4099,26.4099,26.3479,26.3479,16700.0
2007-09-20 10:00:00,29.76,29.82,29.75,29.82,15000.0,26.3568,26.4099,26.3479,26.4099,15000.0
2007-09-20 10:05:00,29.82,29.84,29.77,29.8,39700.0,26.4099,26.4276,26.3656,26.3922,39700.0
2007-09-20 10:10:00,29.79,29.81,29.75,29.77,28400.0,26.3833,26.4011,26.3479,26.3656,28400.0
2007-09-20 10:15:00,29.76,29.77,29.73,29.75,32300.0,26.3568,26.3656,26.3302,26.3479,32300.0
2007-09-20 10:20:00,29.74,29.79,29.73,29.77,26700.0,26.3391,26.3833,26.3302,26.3656,26700.0
2007-09-20 10:25:00,29.77,29.8,29.73,29.74,36500.0,26.3656,26.3922,26.3302,26.3391,36500.0
2007-09-20 10:30:00,29.75,29.79,29.74,29.76,27500.0,26.3479,26.3833,26.3391,26.3568,27500.0
2007-09-20 10:35:00,29.76,29.79,29.76,29.79,12200.0,26.3568,26.3833,26.3568,26.3833,12200.0
2007-09-20 10:40:00,29.8,29.8,29.75,29.75,12300.0,26.3922,26.3922,26.3479,26.3479,12300.0
2007-09-20 10:45:00,29.75,29.78,29.74,29.75,29600.0,26.3479,26.3745,26.3391,26.3479,29600.0
2007-09-20 10:50:00,29.75,29.79,29.74,29.77,32000.0,26.3479,26.3833,26.3391,26.3656,32000.0
2007-09-20 10:55:00,29.77,29.77,29.75,29.75,16900.0,26.3656,26.3656,26.3479,26.3479,16900.0
2007-09-20 11:00:00,29.75,29.76,29.72,29.72,19900.0,26.3479,26.3568,26.3213,26.3213,19900.0
2007-09-20 11:05:00,29.71,29.71,29.68,29.7,20900.0,26.3125,26.3125,26.2859,26.3036,20900.0
2007-09-20 11:10:00,29.7,29.71,29.68,29.69,15000.0,26.3036,26.3125,26.2859,26.2948,15000.0
2007-09-20 11:15:00,29.69,29.7,29.62,29.63,28500.0,26.2948,26.3036,26.2328,26.2416,28500.0
2007-09-20 11:20:00,29.62,29.62,29.56,29.6,33000.0,26.2328,26.2328,26.1796,26.2151,33000.0
2007-09-20 11:25:00,29.61,29.69,29.61,29.67,28900.0,26.2239,26.2948,26.2239,26.2771,28900.0
2007-09-20 11:30:00,29.68,29.75,29.68,29.73,27600.0,26.2859,26.3479,26.2859,26.3302,27600.0
2007-09-20 11:35:00,29.73,29.74,29.7,29.73,20900.0,26.3302,26.3391,26.3036,26.3302,20900.0
2007-09-20 11:40:00,29.73,29.76,29.72,29.74,16900.0,26.3302,26.3568,26.3213,26.3391,16900.0
2007-09-20 11:45:00,29.74,29.76,29.73,29.73,27700.0,26.3391,26.3568,26.3302,26.3302,27700.0
2007-09-20 11:50:00,29.73,29.75,29.72,29.73,18000.0,26.3302,26.3479,26.3213,26.3302,18000.0
2007-09-20 11:55:00,29.73,29.78,29.72,29.77,26700.0,26.3302,26.3745,26.3213,26.3656,26700.0
2007-09-20 12:00:00,29.77,29.84,29.77,29.81,23800.0,26.3656,26.4276,26.3656,26.4011,23800.0
2007-09-20 12:05:00,29.82,29.86,29.78,29.86,34500.0,26.4099,26.4453,26.3745,26.4453,34500.0
2007-09-20 12:10:00,29.86,29.88,29.82,29.85,53200.0,26.4453,26.463,26.4099,26.4365,53200.0
2007-09-20 12:15:00,29.85,29.86,29.84,29.85,18500.0,26.4365,26.4453,26.4276,26.4365,18500.0
2007-09-20 12:20:00,29.85,29.86,29.82,29.85,36600.0,26.4365,26.4453,26.4099,26.4365,36600.0
2007-09-20 12:25:00,29.86,29.86,29.79,29.82,29400.0,26.4453,26.4453,26.3833,26.4099,29400.0
2007-09-20 12:30:00,29.82,29.85,29.8,29.83,21800.0,26.4099,26.4365,26.3922,26.4188,21800.0
2007-09-20 12:35:00,29.83,29.85,29.81,29.84,27300.0,26.4188,26.4365,26.4011,26.4276,27300.0
2007-09-20 12:40:00,29.84,29.89,29.84,29.85,21500.0,26.4276,26.4719,26.4276,26.4365,21500.0
2007-09-20 12:45:00,29.86,29.87,29.85,29.86,13000.0,26.4453,26.4542,26.4365,26.4453,13000.0
2007-09-20 12:50:00,29.87,29.91,29.85,29.87,23400.0,26.4542,26.4896,26.4365,26.4542,23400.0
2007-09-20 12:55:00,29.89,29.89,29.84,29.85,36600.0,26.4719,26.4719,26.4276,26.4365,36600.0
2007-09-20 13:00:00,29.85,29.85,29.75,29.76,28800.0,26.4365,26.4365,26.3479,26.3568,28800.0
2007-09-20 13:05:00,29.76,29.78,29.73,29.74,31700.0,26.3568,26.3745,26.3302,26.3391,31700.0
2007-09-20 13:10:00,29.74,29.81,29.73,29.8,79100.0,26.3391,26.4011,26.3302,26.3922,79100.0
2007-09-20 13:15:00,29.8,29.83,29.77,29.82,52700.0,26.3922,26.4188,26.3656,26.4099,52700.0
2007-09-20 13:20:00,29.83,29.87,29.82,29.87,43200.0,26.4188,26.4542,26.4099,26.4542,43200.0
2007-09-20 13:25:00,29.87,29.87,29.84,29.86,27000.0,26.4542,26.4542,26.4276,26.4453,27000.0
2007-09-20 13:30:00,29.86,29.87,29.86,29.87,21300.0,26.4453,26.4542,26.4453,26.4542,21300.0
2007-09-20 13:35:00,29.87,29.88,29.84,29.86,52100.0,26.4542,26.463,26.4276,26.4453,52100.0
2007-09-20 13:40:00,29.87,29.88,29.86,29.87,15500.0,26.4542,26.463,26.4453,26.4542,15500.0
2007-09-20 13:45:00,29.87,29.88,29.86,29.87,33100.0,26.4542,26.463,26.4453,26.4542,33100.0
2007-09-20 13:50:00,29.88,29.88,29.87,29.87,20000.0,26.463,26.463,26.4542,26.4542,20000.0
2007-09-20 13:55:00,29.88,29.89,29.87,29.88,29300.0,26.463,26.4719,26.4542,26.463,29300.0
2007-09-20 14:00:00,29.88,29.88,29.85,29.87,34000.0,26.463,26.463,26.4365,26.4542,34000.0
2007-09-20 14:05:00,29.87,29.88,29.81,29.81,16900.0,26.4542,26.463,26.4011,26.4011,16900.0
2007-09-20 14:10:00,29.81,29.83,29.79,29.8,127200.0,26.4011,26.4188,26.3833,26.3922,127200.0
2007-09-20 14:15:00,29.8,29.8,29.77,29.77,10800.0,26.3922,26.3922,26.3656,26.3656,10800.0
2007-09-20 14:20:00,29.78,29.78,29.69,29.7,30100.0,26.3745,26.3745,26.2948,26.3036,30100.0
2007-09-20 14:25:00,29.7,29.7,29.62,29.63,30600.0,26.3036,26.3036,26.2328,26.2416,30600.0
2007-09-20 14:30:00,29.62,29.68,29.61,29.63,37400.0,26.2328,26.2859,26.2239,26.2416,37400.0
2007-09-20 14:35:00,29.64,29.64,29.58,29.6,34300.0,26.2505,26.2505,26.1974,26.2151,34300.0
2007-09-20 14:40:00,29.61,29.7,29.6,29.64,21700.0,26.2239,26.3036,26.2151,26.2505,21700.0
2007-09-20 14:45:00,29.64,29.64,29.56,29.57,29000.0,26.2505,26.2505,26.1796,26.1885,29000.0
2007-09-20 14:50:00,29.56,29.62,29.56,29.61,22600.0,26.1796,26.2328,26.1796,26.2239,22600.0
2007-09-20 14:55:00,29.62,29.66,29.61,29.65,19100.0,26.2328,26.2682,26.2239,26.2593,19100.0
2007-09-20 15:00:00,29.65,29.71,29.64,29.71,59000.0,26.2593,26.3125,26.2505,26.3125,59000.0
2007-09-20 15:05:00,29.71,29.72,29.67,29.7,36300.0,26.3125,26.3213,26.2771,26.3036,36300.0
2007-09-20 15:10:00,29.7,29.78,29.7,29.77,36800.0,26.3036,26.3745,26.3036,26.3656,36800.0
2007-09-20 15:15:00,29.77,29.84,29.77,29.83,43100.0,26.3656,26.4276,26.3656,26.4188,43100.0
2007-09-20 15:20:00,29.82,29.83,29.79,29.81,31800.0,26.4099,26.4188,26.3833,26.4011,31800.0
2007-09-20 15:25:00,29.81,29.85,29.8,29.85,49500.0,26.4011,26.4365,26.3922,26.4365,49500.0
2007-09-20 15:30:00,29.84,29.87,29.81,29.84,59900.0,26.4276,26.4542,26.4011,26.4276,59900.0
2007-09-20 15:35:00,29.85,29.87,29.83,29.87,52800.0,26.4365,26.4542,26.4188,26.4542,52800.0
2007-09-20 15:40:00,29.86,29.94,29.86,29.9,137000.0,26.4453,26.5162,26.4453,26.4808,137000.0
2007-09-20 15:45:00,29.9,29.95,29.88,29.95,71500.0,26.4808,26.525,26.463,26.525,71500.0
2007-09-20 15:50:00,29.95,29.97,29.91,29.91,126700.0,26.525,26.5428,26.4896,26.4896,126700.0
2007-09-20 15:55:00,29.91,29.93,29.85,29.89,146800.0,26.4896,26.5073,26.4365,26.4719,146800.0
2007-09-21 09:30:00,30.01,30.04,29.95,30.02,1665000.0,26.5782,26.6047,26.525,26.587,1665000.0
2007-09-21 09:35:00,30.01,30.02,29.94,30.01,26000.0,26.5782,26.587,26.5162,26.5782,26000.0
2007-09-21 09:40:00,30.01,30.01,29.99,29.99,51400.0,26.5782,26.5782,26.5605,26.5605,51400.0
2007-09-21 09:45:00,29.99,30.01,29.91,29.98,72500.0,26.5605,26.5782,26.4896,26.5516,72500.0
2007-09-21 09:50:00,29.99,30.01,29.96,30.0,49800.0,26.5605,26.5782,26.5339,26.5693,49800.0
2007-09-21 09:55:00,29.99,30.0,29.81,29.84,31000.0,26.5605,26.5693,26.4011,26.4276,31000.0
2007-09-21 10:00:00,29.83,29.9,29.83,29.9,18100.0,26.4188,26.4808,26.4188,26.4808,18100.0
2007-09-21 10:05:00,29.9,29.9,29.76,29.77,16000.0,26.4808,26.4808,26.3568,26.3656,16000.0
2007-09-21 10:10:00,29.76,29.82,29.73,29.79,34900.0,26.3568,26.4099,26.3302,26.3833,34900.0
2007-09-21 10:15:00,29.8,29.85,29.78,29.84,19700.0,26.3922,26.4365,26.3745,26.4276,19700.0
2007-09-21 10:20:00,29.84,29.84,29.75,29.75,12600.0,26.4276,26.4276,26.3479,26.3479,12600.0
2007-09-21 10:25:00,29.75,29.75,29.69,29.71,24100.0,26.3479,26.3479,26.2948,26.3125,24100.0
2007-09-21 10:30:00,29.71,29.74,29.69,29.72,33600.0,26.3125,26.3391,26.2948,26.3213,33600.0
2007-09-21 10:35:00,29.71,29.74,29.68,29.74,14100.0,26.3125,26.3391,26.2859,26.3391,14100.0
2007-09-21 10:40:00,29.74,29.74,29.7,29.72,13000.0,26.3391,26.3391,26.3036,26.3213,13000.0
2007-09-21 10:45:00,29.72,29.72,29.69,29.7,16000.0,26.3213,26.3213,26.2948,26.3036,16000.0
2007-09-21 10:50:00,29.7,29.72,29.7,29.72,36600.0,26.3036,26.3213,26.3036,26.3213,36600.0
2007-09-21 10:55:00,29.73,29.77,29.73,29.77,15400.0,26.3302,26.3656,26.3302,26.3656,15400.0
2007-09-21 11:00:00,29.77,29.81,29.76,29.77,16600.0,26.3656,26.4011,26.3568,26.3656,16600.0
2007-09-21 11:05:00,29.78,29.81,29.77,29.77,16600.0,26.3745,26.4011,26.3656,26.3656,16600.0
2007-09-21 11:10:00,29.77,29.78,29.72,29.72,18700.0,26.3656,26.3745,26.3213,26.3213,18700.0
2007-09-21 11:15:00,29.72,29.73,29.69,29.72,20100.0,26.3213,26.3302,26.2948,26.3213,20100.0
2007-09-21 11:20:00,29.72,29.75,29.72,29.72,12100.0,26.3213,26.3479,26.3213,26.3213,12100.0
2007-09-21 11:25:00,29.73,29.77,29.72,29.77,20400.0,26.3302,26.3656,26.3213,26.3656,20400.0
2007-09-21 11:30:00,29.77,29.77,29.75,29.77,21200.0,26.3656,26.3656,26.3479,26.3656,21200.0
2007-09-21 11:35:00,29.77,29.77,29.75,29.75,9100.0,26.3656,26.3656,26.3479,26.3479,9100.0
2007-09-21 11:40:00,29.75,29.79,29.74,29.79,16700.0,26.3479,26.3833,26.3391,26.3833,16700.0
2007-09-21 11:45:00,29.79,29.81,29.78,29.81,12000.0,26.3833,26.4011,26.3745,26.4011,12000.0
2007-09-21 11:50:00,29.81,29.88,29.81,29.88,40300.0,26.4011,26.463,26.4011,26.463,40300.0
2007-09-21 11:55:00,29.89,29.92,29.89,29.92,22200.0,26.4719,26.4985,26.4719,26.4985,22200.0
2007-09-21 12:00:00,29.91,29.95,29.9,29.91,18000.0,26.4896,26.525,26.4808,26.4896,18000.0
2007-09-21 12:05:00,29.91,29.91,29.82,29.89,44600.0,26.4896,26.4896,26.4099,26.4719,44600.0
2007-09-21 12:10:00,29.89,29.94,29.89,29.91,17900.0,26.4719,26.5162,26.4719,26.4896,17900.0
2007-09-21 12:15:00,29.91,29.94,29.9,29.92,30200.0,26.4896,26.5162,26.4808,26.4985,30200.0
2007-09-21 12:20:00,29.92,29.92,29.88,29.89,8700.0,26.4985,26.4985,26.463,26.4719,8700.0
2007-09-21 12:25:00,29.89,29.93,29.88,29.93,21400.0,26.4719,26.5073,26.463,26.5073,21400.0
2007-09-21 12:30:00,29.92,30.02,29.8,29.97,75000.0,26.4985,26.587,26.3922,26.5428,75000.0
2007-09-21 12:35:00,29.99,29.99,29.89,29.9,15300.0,26.5605,26.5605,26.4719,26.4808,15300.0
2007-09-21 12:40:00,29.91,29.95,29.9,29.94,28000.0,26.4896,26.525,26.4808,26.5162,28000.0
2007-09-21 12:45:00,29.94,29.95,29.91,29.93,22100.0,26.5162,26.525,26.4896,26.5073,22100.0
2007-09-21 12:50:00,29.94,29.94,29.9,29.93,24100.0,26.5162,26.5162,26.4808,26.5073,24100.0
2007-09-21 12:55:00,29.93,29.95,29.92,29.95,15300.0,26.5073,26.525,26.4985,26.525,15300.0
2007-09-21 13:00:00,29.95,29.95,29.91,29.95,45300.0,26.525,26.525,26.4896,26.525,45300.0
2007-09-21 13:05:00,29.95,29.96,29.92,29.92,25100.0,26.525,26.5339,26.4985,26.4985,25100.0
2007-09-21 13:10:00,29.91,29.91,29.86,29.87,8400.0,26.4896,26.4896,26.4453,26.4542,8400.0
2007-09-21 13:15:00,29.86,29.87,29.83,29.83,8800.0,26.4453,26.4542,26.4188,26.4188,8800.0
2007-09-21 13:20:00,29.83,29.91,29.8,29.9,35800.0,26.4188,26.4896,26.3922,26.4808,35800.0
2007-09-21 13:25:00,29.89,29.94,29.88,29.94,26800.0,26.4719,26.5162,26.463,26.5162,26800.0
2007-09-21 13:30:00,29.94,29.96,29.92,29.92,20900.0,26.5162,26.5339,26.4985,26.4985,20900.0
2007-09-21 13:35:00,29.93,29.93,29.91,29.93,6700.0,26.5073,26.5073,26.4896,26.5073,6700.0
2007-09-21 13:40:00,29.93,29.97,29.93,29.96,26300.0,26.5073,26.5428,26.5073,26.5339,26300.0
2007-09-21 13:45:00,29.96,30.0,29.96,29.98,26900.0,26.5339,26.5693,26.5339,26.5516,26900.0
2007-09-21 13:50:00,29.97,29.97,29.93,29.93,11500.0,26.5428,26.5428,26.5073,26.5073,11500.0
2007-09-21 13:55:00,29.94,29.94,29.86,29.86,11300.0,26.5162,26.5162,26.4453,26.4453,11300.0
2007-09-21 14:00:00,29.87,29.87,29.83,29.83,31000.0,26.4542,26.4542,26.4188,26.4188,31000.0
2007-09-21 14:05:00,29.83,29.83,29.78,29.82,24500.0,26.4188,26.4188,26.3745,26.4099,24500.0
2007-09-21 14:10:00,29.82,29.84,29.81,29.83,11100.0,26.4099,26.4276,26.4011,26.4188,11100.0
2007-09-21 14:15:00,29.83,29.86,29.82,29.83,16700.0,26.4188,26.4453,26.4099,26.4188,16700.0
2007-09-21 14:20:00,29.83,29.83,29.78,29.79,14900.0,26.4188,26.4188,26.3745,26.3833,14900.0
2007-09-21 14:25:00,29.78,29.78,29.75,29.76,20100.0,26.3745,26.3745,26.3479,26.3568,20100.0
2007-09-21 14:30:00,29.76,29.8,29.75,29.78,47800.0,26.3568,26.3922,26.3479,26.3745,47800.0
2007-09-21 14:35:00,29.77,29.8,29.75,29.76,46000.0,26.3656,26.3922,26.3479,26.3568,46000.0
2007-09-21 14:40:00,29.75,29.76,29.7,29.7,39400.0,26.3479,26.3568,26.3036,26.3036,39400.0
2007-09-21 14:45:00,29.7,29.7,29.68,29.69,40300.0,26.3036,26.3036,26.2859,26.2948,40300.0
2007-09-21 14:50:00,29.68,29.68,29.64,29.66,62200.0,26.2859,26.2859,26.2505,26.2682,62200.0
2007-09-21 14:55:00,29.67,29.71,29.65,29.71,72100.0,26.2771,26.3125,26.2593,26.3125,72100.0
2007-09-21 15:00:00,29.7,29.7,29.66,29.68,41600.0,26.3036,26.3036,26.2682,26.2859,41600.0
2007-09-21 15:05:00,29.68,29.73,29.66,29.71,70800.0,26.2859,26.3302,26.2682,26.3125,70800.0
2007-09-21 15:10:00,29.71,29.73,29.69,29.73,43700.0,26.3125,26.3302,26.2948,26.3302,43700.0
2007-09-21 15:15:00,29.72,29.73,29.69,29.7,38400.0,26.3213,26.3302,26.2948,26.3036,38400.0
2007-09-21 15:20:00,29.7,29.7,29.68,29.7,30800.0,26.3036,26.3036,26.2859,26.3036,30800.0
2007-09-21 15:25:00,29.71,29.71,29.69,29.7,47500.0,26.3125,26.3125,26.2948,26.3036,47500.0
2007-09-21 15:30:00,29.7,29.7,29.69,29.7,20400.0,26.3036,26.3036,26.2948,26.3036,20400.0
2007-09-21 15:35:00,29.7,29.73,29.69,29.73,66200.0,26.3036,26.3302,26.2948,26.3302,66200.0
2007-09-21 15:40:00,29.73,29.73,29.69,29.72,76900.0,26.3302,26.3302,26.2948,26.3213,76900.0
2007-09-21 15:45:00,29.72,29.72,29.66,29.7,78700.0,26.3213,26.3213,26.2682,26.3036,78700.0
2007-09-21 15:50:00,29.7,29.74,29.67,29.67,112300.0,26.3036,26.3391,26.2771,26.2771,112300.0
2007-09-21 15:55:00,29.68,29.7,29.62,29.66,97500.0,26.2859,26.3036,26.2328,26.2682,97500.0
2007-09-24 09:30:00,29.61,29.64,29.32,29.33,51600.0,26.2239,26.2505,25.9671,25.9759,51600.0
2007-09-24 09:35:00,29.33,29.36,29.29,29.32,63500.0,25.9759,26.0025,25.9405,25.9671,63500.0
2007-09-24 09:40:00,29.32,29.39,29.3,29.38,39800.0,25.9671,26.0291,25.9494,26.0202,39800.0
2007-09-24 09:45:00,29.38,29.41,29.34,29.41,59400.0,26.0202,26.0468,25.9848,26.0468,59400.0
2007-09-24 09:50:00,29.41,29.44,29.39,29.44,31100.0,26.0468,26.0734,26.0291,26.0734,31100.0
2007-09-24 09:55:00,29.44,29.5,29.42,29.5,27700.0,26.0734,26.1265,26.0556,26.1265,27700.0
2007-09-24 10:00:00,29.5,29.5,29.45,29.47,31200.0,26.1265,26.1265,26.0822,26.0999,31200.0
2007-09-24 10:05:00,29.46,29.5,29.45,29.49,41300.0,26.0911,26.1265,26.0822,26.1176,41300.0
2007-09-24 10:10:00,29.49,29.55,29.45,29.55,40300.0,26.1176,26.1708,26.0822,26.1708,40300.0
2007-09-24 10:15:00,29.55,29.59,29.5,29.51,14100.0,26.1708,26.2062,26.1265,26.1354,14100.0
2007-09-24 10:20:00,29.51,29.59,29.5,29.59,15900.0,26.1354,26.2062,26.1265,26.2062,15900.0
2007-09-24 10:25:00,29.6,29.79,29.6,29.78,42100.0,26.2151,26.3833,26.2151,26.3745,42100.0
2007-09-24 10:30:00,29.77,29.78,29.72,29.75,21800.0,26.3656,26.3745,26.3213,26.3479,21800.0
2007-09-24 10:35:00,29.74,29.74,29.63,29.64,48600.0,26.3391,26.3391,26.2416,26.2505,48600.0
2007-09-24 10:40:00,29.64,29.64,29.56,29.56,26400.0,26.2505,26.2505,26.1796,26.1796,26400.0
2007-09-24 10:45:00,29.56,29.57,29.53,29.54,27000.0,26.1796,26.1885,26.1531,26.1619,27000.0
2007-09-24 10:50:00,29.54,29.55,29.5,29.51,10800.0,26.1619,26.1708,26.1265,26.1354,10800.0
2007-09-24 10:55:00,29.51,29.56,29.5,29.56,22100.0,26.1354,26.1796,26.1265,26.1796,22100.0
2007-09-24 11:00:00,29.56,29.57,29.55,29.55,8800.0,26.1796,26.1885,26.1708,26.1708,8800.0
2007-09-24 11:05:00,29.55,29.59,29.54,29.55,12800.0,26.1708,26.2062,26.1619,26.1708,12800.0
2007-09-24 11:10:00,29.56,29.59,29.56,29.58,4500.0,26.1796,26.2062,26.1796,26.1974,4500.0
2007-09-24 11:15:00,29.58,29.61,29.57,29.61,8600.0,26.1974,26.2239,26.1885,26.2239,8600.0
2007-09-24 11:20:00,29.6,29.66,29.6,29.64,24500.0,26.2151,26.2682,26.2151,26.2505,24500.0
2007-09-24 11:25:00,29.64,29.64,29.6,29.62,13200.0,26.2505,26.2505,26.2151,26.2328,13200.0
2007-09-24 11:30:00,29.63,29.63,29.6,29.6,14800.0,26.2416,26.2416,26.2151,26.2151,14800.0
2007-09-24 11:35:00,29.6,29.61,29.59,29.6,16100.0,26.2151,26.2239,26.2062,26.2151,16100.0
2007-09-24 11:40:00,29.59,29.67,29.59,29.67,21100.0,26.2062,26.2771,26.2062,26.2771,21100.0
2007-09-24 11:45:00,29.66,29.71,29.66,29.7,13400.0,26.2682,26.3125,26.2682,26.3036,13400.0
2007-09-24 11:50:00,29.7,29.74,29.7,29.73,19800.0,26.3036,26.3391,26.3036,26.3302,19800.0
2007-09-24 11:55:00,29.73,29.74,29.72,29.74,16700.0,26.3302,26.3391,26.3213,26.3391,16700.0
2007-09-24 12:00:00,29.74,29.76,29.73,29.74,21400.0,26.3391,26.3568,26.3302,26.3391,21400.0
2007-09-24 12:05:00,29.74,29.76,29.73,29.74,22500.0,26.3391,26.3568,26.3302,26.3391,22500.0
2007-09-24 12:10:00,29.74,29.75,29.73,29.75,9400.0,26.3391,26.3479,26.3302,26.3479,9400.0
2007-09-24 12:15:00,29.75,29.75,29.73,29.73,10900.0,26.3479,26.3479,26.3302,26.3302,10900.0
2007-09-24 12:20:00,29.74,29.74,29.71,29.73,8100.0,26.3391,26.3391,26.3125,26.3302,8100.0
2007-09-24 12:25:00,29.72,29.75,29.71,29.75,7300.0,26.3213,26.3479,26.3125,26.3479,7300.0
2007-09-24 12:30:00,29.74,29.75,29.65,29.66,34600.0,26.3391,26.3479,26.2593,26.2682,34600.0
2007-09-24 12:35:00,29.67,29.7,29.65,29.67,16900.0,26.2771,26.3036,26.2593,26.2771,16900.0
2007-09-24 12:40:00,29.66,29.67,29.65,29.65,7800.0,26.2682,26.2771,26.2593,26.2593,7800.0
2007-09-24 12:45:00,29.65,29.66,29.6,29.61,25400.0,26.2593,26.2682,26.2151,26.2239,25400.0
2007-09-24 12:50:00,29.61,29.61,29.57,29.6,26200.0,26.2239,26.2239,26.1885,26.2151,26200.0
2007-09-24 12:55:00,29.6,29.63,29.6,29.62,11600.0,26.2151,26.2416,26.2151,26.2328,11600.0
2007-09-24 13:00:00,29.63,29.64,29.61,29.63,13600.0,26.2416,26.2505,26.2239,26.2416,13600.0
2007-09-24 13:05:00,29.62,29.66,29.62,29.65,17500.0,26.2328,26.2682,26.2328,26.2593,17500.0
2007-09-24 13:10:00,29.64,29.64,29.57,29.58,19600.0,26.2505,26.2505,26.1885,26.1974,19600.0
2007-09-24 13:15:00,29.58,29.61,29.57,29.6,17700.0,26.1974,26.2239,26.1885,26.2151,17700.0
2007-09-24 13:20:00,29.6,29.62,29.55,29.55,39500.0,26.2151,26.2328,26.1708,26.1708,39500.0
2007-09-24 13:25:00,29.55,29.55,29.51,29.52,12100.0,26.1708,26.1708,26.1354,26.1442,12100.0
2007-09-24 13:30:00,29.52,29.52,29.48,29.49,45600.0,26.1442,26.1442,26.1088,26.1176,45600.0
2007-09-24 13:35:00,29.49,29.54,29.48,29.54,44100.0,26.1176,26.1619,26.1088,26.1619,44100.0
2007-09-24 13:40:00,29.53,29.55,29.5,29.54,24800.0,26.1531,26.1708,26.1265,26.1619,24800.0
2007-09-24 13:45:00,29.53,29.53,29.49,29.5,21800.0,26.1531,26.1531,26.1176,26.1265,21800.0
2007-09-24 13:50:00,29.5,29.52,29.5,29.52,14700.0,26.1265,26.1442,26.1265,26.1442,14700.0
2007-09-24 13:55:00,29.52,29.52,29.49,29.51,29300.0,26.1442,26.1442,26.1176,26.1354,29300.0
2007-09-24 14:00:00,29.52,29.56,29.52,29.54,17400.0,26.1442,26.1796,26.1442,26.1619,17400.0
2007-09-24 14:05:00,29.55,29.55,29.5,29.51,35600.0,26.1708,26.1708,26.1265,26.1354,35600.0
2007-09-24 14:10:00,29.51,29.53,29.5,29.52,47400.0,26.1354,26.1531,26.1265,26.1442,47400.0
2007-09-24 14:15:00,29.51,29.53,29.5,29.51,14400.0,26.1354,26.1531,26.1265,26.1354,14400.0
2007-09-24 14:20:00,29.5,29.52,29.5,29.5,28700.0,26.1265,26.1442,26.1265,26.1265,28700.0
2007-09-24 14:25:00,29.51,29.52,29.48,29.49,59200.0,26.1354,26.1442,26.1088,26.1176,59200.0
2007-09-24 14:30:00,29.48,29.5,29.48,29.48,47200.0,26.1088,26.1265,26.1088,26.1088,47200.0
2007-09-24 14:35:00,29.48,29.51,29.47,29.51,47400.0,26.1088,26.1354,26.0999,26.1354,47400.0
2007-09-24 14:40:00,29.5,29.52,29.48,29.48,48200.0,26.1265,26.1442,26.1088,26.1088,48200.0
2007-09-24 14:45:00,29.48,29.49,29.48,29.49,16700.0,26.1088,26.1176,26.1088,26.1176,16700.0
2007-09-24 14:50:00,29.49,29.5,29.48,29.49,24200.0,26.1176,26.1265,26.1088,26.1176,24200.0
2007-09-24 14:55:00,29.49,29.51,29.48,29.51,54200.0,26.1176,26.1354,26.1088,26.1354,54200.0
2007-09-24 15:00:00,29.5,29.5,29.37,29.41,52200.0,26.1265,26.1265,26.0114,26.0468,52200.0
2007-09-24 15:05:00,29.41,29.45,29.41,29.42,20900.0,26.0468,26.0822,26.0468,26.0556,20900.0
2007-09-24 15:10:00,29.43,29.43,29.36,29.38,32700.0,26.0645,26.0645,26.0025,26.0202,32700.0
2007-09-24 15:15:00,29.38,29.42,29.36,29.41,23700.0,26.0202,26.0556,26.0025,26.0468,23700.0
2007-09-24 15:20:00,29.42,29.46,29.41,29.43,232200.0,26.0556,26.0911,26.0468,26.0645,232200.0
2007-09-24 15:25:00,29.42,29.43,29.39,29.4,46000.0,26.0556,26.0645,26.0291,26.0379,46000.0
2007-09-24 15:30:00,29.39,29.4,29.36,29.36,39100.0,26.0291,26.0379,26.0025,26.0025,39100.0
2007-09-24 15:35:00,29.36,29.38,29.33,29.37,56800.0,26.0025,26.0202,25.9759,26.0114,56800.0
2007-09-24 15:40:00,29.37,29.38,29.34,29.36,38700.0,26.0114,26.0202,25.9848,26.0025,38700.0
2007-09-24 15:45:00,29.36,29.39,29.35,29.38,48700.0,26.0025,26.0291,25.9937,26.0202,48700.0
2007-09-24 15:50:00,29.38,29.39,29.35,29.35,46800.0,26.0202,26.0291,25.9937,25.9937,46800.0
2007-09-24 15:55:00,29.35,29.35,29.31,29.35,146100.0,25.9937,25.9937,25.9582,25.9937,146100.0
2007-09-25 09:30:00,29.25,29.44,29.16,29.38,71700.0,25.9051,26.0734,25.8254,26.0202,71700.0
2007-09-25 09:35:00,29.35,29.38,29.21,29.21,26300.0,25.9937,26.0202,25.8697,25.8697,26300.0
2007-09-25 09:40:00,29.22,29.3,29.22,29.29,32900.0,25.8785,25.9494,25.8785,25.9405,32900.0
2007-09-25 09:45:00,29.29,29.47,29.26,29.35,46800.0,25.9405,26.0999,25.9139,25.9937,46800.0
2007-09-25 09:50:00,29.35,29.46,29.33,29.44,242100.0,25.9937,26.0911,25.9759,26.0734,242100.0
2007-09-25 09:55:00,29.43,29.54,29.41,29.45,260100.0,26.0645,26.1619,26.0468,26.0822,260100.0
2007-09-25 10:00:00,29.45,29.55,29.43,29.53,101700.0,26.0822,26.1708,26.0645,26.1531,101700.0
2007-09-25 10:05:00,29.53,29.56,29.5,29.55,33600.0,26.1531,26.1796,26.1265,26.1708,33600.0
2007-09-25 10:10:00,29.55,29.55,29.47,29.54,34500.0,26.1708,26.1708,26.0999,26.1619,34500.0
2007-09-25 10:15:00,29.54,29.55,29.42,29.46,97600.0,26.1619,26.1708,26.0556,26.0911,97600.0
2007-09-25 10:20:00,29.47,29.48,29.37,29.37,44200.0,26.0999,26.1088,26.0114,26.0114,44200.0
2007-09-25 10:25:00,29.37,29.37,29.29,29.35,50100.0,26.0114,26.0114,25.9405,25.9937,50100.0
2007-09-25 10:30:00,29.36,29.42,29.35,29.42,33200.0,26.0025,26.0556,25.9937,26.0556,33200.0
2007-09-25 10:35:00,29.41,29.48,29.4,29.46,47300.0,26.0468,26.1088,26.0379,26.0911,47300.0
2007-09-25 10:40:00,29.47,29.51,29.45,29.48,24600.0,26.0999,26.1354,26.0822,26.1088,24600.0
2007-09-25 10:45:00,29.48,29.49,29.44,29.45,28400.0,26.1088,26.1176,26.0734,26.0822,28400.0
2007-09-25 10:50:00,29.46,29.47,29.44,29.46,15300.0,26.0911,26.0999,26.0734,26.0911,15300.0
2007-09-25 10:55:00,29.47,29.49,29.44,29.48,24100.0,26.0999,26.1176,26.0734,26.1088,24100.0
2007-09-25 11:00:00,29.48,29.49,29.45,29.45,17600.0,26.1088,26.1176,26.0822,26.0822,17600.0
2007-09-25 11:05:00,29.45,29.48,29.38,29.41,167500.0,26.0822,26.1088,26.0202,26.0468,167500.0
2007-09-25 11:10:00,29.41,29.44,29.39,29.39,32700.0,26.0468,26.0734,26.0291,26.0291,32700.0
2007-09-25 11:15:00,29.4,29.41,29.35,29.35,44400.0,26.0379,26.0468,25.9937,25.9937,44400.0
2007-09-25 11:20:00,29.35,29.36,29.28,29.32,47000.0,25.9937,26.0025,25.9317,25.9671,47000.0
2007-09-25 11:25:00,29.33,29.38,29.31,29.36,25500.0,25.9759,26.0202,25.9582,26.0025,25500.0
2007-09-25 11:30:00,29.36,29.38,29.35,29.36,31200.0,26.0025,26.0202,25.9937,26.0025,31200.0
2007-09-25 11:35:00,29.35,29.36,29.29,29.34,39600.0,25.9937,26.0025,25.9405,25.9848,39600.0
2007-09-25 11:40:00,29.34,29.35,29.32,29.32,56600.0,25.9848,25.9937,25.9671,25.9671,56600.0
2007-09-25 11:45:00,29.33,29.46,29.33,29.45,65200.0,25.9759,26.0911,25.9759,26.0822,65200.0
2007-09-25 11:50:00,29.45,29.48,29.45,29.45,18300.0,26.0822,26.1088,26.0822,26.0822,18300.0
2007-09-25 11:55:00,29.46,29.51,29.42,29.49,22600.0,26.0911,26.1354,26.0556,26.1176,22600.0
2007-09-25 12:00:00,29.49,29.49,29.43,29.47,29900.0,26.1176,26.1176,26.0645,26.0999,29900.0
2007-09-25 12:05:00,29.46,29.51,29.46,29.48,26400.0,26.0911,26.1354,26.0911,26.1088,26400.0
2007-09-25 12:10:00,29.48,29.5,29.46,29.46,14000.0,26.1088,26.1265,26.0911,26.0911,14000.0
2007-09-25 12:15:00,29.47,29.47,29.43,29.44,14500.0,26.0999,26.0999,26.0645,26.0734,14500.0
2007-09-25 12:20:00,29.44,29.45,29.34,29.36,36200.0,26.0734,26.0822,25.9848,26.0025,36200.0
2007-09-25 12:25:00,29.37,29.45,29.37,29.43,27500.0,26.0114,26.0822,26.0114,26.0645,27500.0
2007-09-25 12:30:00,29.42,29.45,29.41,29.45,16400.0,26.0556,26.0822,26.0468,26.0822,16400.0
2007-09-25 12:35:00,29.44,29.46,29.43,29.44,14600.0,26.0734,26.0911,26.0645,26.0734,14600.0
2007-09-25 12:40:00,29.44,29.44,29.42,29.43,14100.0,26.0734,26.0734,26.0556,26.0645,14100.0
2007-09-25 12:45:00,29.43,29.44,29.41,29.42,27500.0,26.0645,26.0734,26.0468,26.0556,27500.0
2007-09-25 12:50:00,29.42,29.42,29.4,29.4,20100.0,26.0556,26.0556,26.0379,26.0379,20100.0
2007-09-25 12:55:00,29.41,29.43,29.41,29.42,19300.0,26.0468,26.0645,26.0468,26.0556,19300.0
2007-09-25 13:00:00,29.42,29.46,29.42,29.46,14800.0,26.0556,26.0911,26.0556,26.0911,14800.0
2007-09-25 13:05:00,29.46,29.49,29.46,29.49,18500.0,26.0911,26.1176,26.0911,26.1176,18500.0
2007-09-25 13:10:00,29.48,29.49,29.46,29.47,25000.0,26.1088,26.1176,26.0911,26.0999,25000.0
2007-09-25 13:15:00,29.47,29.51,29.46,29.49,23600.0,26.0999,26.1354,26.0911,26.1176,23600.0
2007-09-25 13:20:00,29.49,29.51,29.49,29.51,9500.0,26.1176,26.1354,26.1176,26.1354,9500.0
2007-09-25 13:25:00,29.51,29.53,29.46,29.48,52600.0,26.1354,26.1531,26.0911,26.1088,52600.0
2007-09-25 13:30:00,29.49,29.5,29.41,29.42,31400.0,26.1176,26.1265,26.0468,26.0556,31400.0
2007-09-25 13:35:00,29.41,29.43,29.39,29.39,22600.0,26.0468,26.0645,26.0291,26.0291,22600.0
2007-09-25 13:40:00,29.4,29.41,29.35,29.35,31700.0,26.0379,26.0468,25.9937,25.9937,31700.0
2007-09-25 13:45:00,29.36,29.44,29.35,29.43,32300.0,26.0025,26.0734,25.9937,26.0645,32300.0
2007-09-25 13:50:00,29.43,29.43,29.41,29.42,11600.0,26.0645,26.0645,26.0468,26.0556,11600.0
2007-09-25 13:55:00,29.42,29.44,29.4,29.44,19400.0,26.0556,26.0734,26.0379,26.0734,19400.0
2007-09-25 14:00:00,29.44,29.44,29.37,29.38,29700.0,26.0734,26.0734,26.0114,26.0202,29700.0
2007-09-25 14:05:00,29.38,29.41,29.36,29.38,22600.0,26.0202,26.0468,26.0025,26.0202,22600.0
2007-09-25 14:10:00,29.38,29.42,29.38,29.42,24500.0,26.0202,26.0556,26.0202,26.0556,24500.0
2007-09-25 14:15:00,29.42,29.43,29.41,29.43,12500.0,26.0556,26.0645,26.0468,26.0645,12500.0
2007-09-25 14:20:00,29.43,29.43,29.4,29.4,9800.0,26.0645,26.0645,26.0379,26.0379,9800.0
2007-09-25 14:25:00,29.4,29.41,29.39,29.4,29000.0,26.0379,26.0468,26.0291,26.0379,29000.0
2007-09-25 14:30:00,29.4,29.41,29.39,29.39,16000.0,26.0379,26.0468,26.0291,26.0291,16000.0
2007-09-25 14:35:00,29.39,29.42,29.39,29.42,26000.0,26.0291,26.0556,26.0291,26.0556,26000.0
2007-09-25 14:40:00,29.41,29.44,29.4,29.44,15200.0,26.0468,26.0734,26.0379,26.0734,15200.0
2007-09-25 14:45:00,29.44,29.48,29.44,29.48,19700.0,26.0734,26.1088,26.0734,26.1088,19700.0
2007-09-25 14:50:00,29.47,29.49,29.41,29.41,38700.0,26.0999,26.1176,26.0468,26.0468,38700.0
2007-09-25 14:55:00,29.41,29.49,29.4,29.48,42600.0,26.0468,26.1176,26.0379,26.1088,42600.0
2007-09-25 15:00:00,29.48,29.48,29.4,29.43,76000.0,26.1088,26.1088,26.0379,26.0645,76000.0
2007-09-25 15:05:00,29.43,29.47,29.43,29.45,22000.0,26.0645,26.0999,26.0645,26.0822,22000.0
2007-09-25 15:10:00,29.46,29.46,29.4,29.4,40800.0,26.0911,26.0911,26.0379,26.0379,40800.0
2007-09-25 15:15:00,29.4,29.41,29.39,29.39,15300.0,26.0379,26.0468,26.0291,26.0291,15300.0
2007-09-25 15:20:00,29.4,29.4,29.35,29.35,48700.0,26.0379,26.0379,25.9937,25.9937,48700.0
2007-09-25 15:25:00,29.36,29.43,29.35,29.43,52800.0,26.0025,26.0645,25.9937,26.0645,52800.0
2007-09-25 15:30:00,29.44,29.44,29.41,29.41,31700.0,26.0734,26.0734,26.0468,26.0468,31700.0
2007-09-25 15:35:00,29.42,29.42,29.36,29.38,39600.0,26.0556,26.0556,26.0025,26.0202,39600.0
2007-09-25 15:40:00,29.39,29.39,29.36,29.37,48300.0,26.0291,26.0291,26.0025,26.0114,48300.0
2007-09-25 15:45:00,29.37,29.37,29.3,29.3,46500.0,26.0114,26.0114,25.9494,25.9494,46500.0
2007-09-25 15:50:00,29.3,29.42,29.3,29.41,168400.0,25.9494,26.0556,25.9494,26.0468,168400.0
2007-09-25 15:55:00,29.41,29.43,29.38,29.42,130700.0,26.0468,26.0645,26.0202,26.0556,130700.0
2007-09-26 09:30:00,29.51,29.51,29.19,29.21,101000.0,26.1354,26.1354,25.852,25.8697,101000.0
2007-09-26 09:35:00,29.22,29.26,29.17,29.26,12400.0,25.8785,25.9139,25.8342,25.9139,12400.0
2007-09-26 09:40:00,29.27,29.27,29.22,29.26,17900.0,25.9228,25.9228,25.8785,25.9139,17900.0
2007-09-26 09:45:00,29.27,29.32,29.25,29.31,22300.0,25.9228,25.9671,25.9051,25.9582,22300.0
2007-09-26 09:50:00,29.32,29.47,29.31,29.47,11500.0,25.9671,26.0999,25.9582,26.0999,11500.0
2007-09-26 09:55:00,29.47,29.54,29.47,29.54,16300.0,26.0999,26.1619,26.0999,26.1619,16300.0
2007-09-26 10:00:00,29.54,29.59,29.52,29.59,32100.0,26.1619,26.2062,26.1442,26.2062,32100.0
2007-09-26 10:05:00,29.59,29.59,29.51,29.53,15400.0,26.2062,26.2062,26.1354,26.1531,15400.0
2007-09-26 10:10:00,29.52,29.53,29.49,29.52,24000.0,26.1442,26.1531,26.1176,26.1442,24000.0
2007-09-26 10:15:00,29.52,29.53,29.49,29.52,29500.0,26.1442,26.1531,26.1176,26.1442,29500.0
2007-09-26 10:20:00,29.53,29.54,29.51,29.52,18100.0,26.1531,26.1619,26.1354,26.1442,18100.0
2007-09-26 10:25:00,29.52,29.53,29.5,29.53,16400.0,26.1442,26.1531,26.1265,26.1531,16400.0
2007-09-26 10:30:00,29.53,29.55,29.52,29.54,28300.0,26.1531,26.1708,26.1442,26.1619,28300.0
2007-09-26 10:35:00,29.54,29.55,29.5,29.54,21300.0,26.1619,26.1708,26.1265,26.1619,21300.0
2007-09-26 10:40:00,29.54,29.55,29.52,29.55,40000.0,26.1619,26.1708,26.1442,26.1708,40000.0
2007-09-26 10:45:00,29.55,29.55,29.5,29.51,25500.0,26.1708,26.1708,26.1265,26.1354,25500.0
2007-09-26 10:50:00,29.51,29.54,29.5,29.54,20200.0,26.1354,26.1619,26.1265,26.1619,20200.0
2007-09-26 10:55:00,29.54,29.59,29.53,29.54,30200.0,26.1619,26.2062,26.1531,26.1619,30200.0
2007-09-26 11:00:00,29.54,29.55,29.47,29.48,62100.0,26.1619,26.1708,26.0999,26.1088,62100.0
2007-09-26 11:05:00,29.47,29.5,29.44,29.47,39300.0,26.0999,26.1265,26.0734,26.0999,39300.0
2007-09-26 11:10:00,29.47,29.5,29.46,29.48,33800.0,26.0999,26.1265,26.0911,26.1088,33800.0
2007-09-26 11:15:00,29.49,29.52,29.48,29.48,34100.0,26.1176,26.1442,26.1088,26.1088,34100.0
2007-09-26 11:20:00,29.48,29.5,29.43,29.44,47600.0,26.1088,26.1265,26.0645,26.0734,47600.0
2007-09-26 11:25:00,29.44,29.47,29.43,29.46,72500.0,26.0734,26.0999,26.0645,26.0911,72500.0
2007-09-26 11:30:00,29.46,29.46,29.45,29.45,33200.0,26.0911,26.0911,26.0822,26.0822,33200.0
2007-09-26 11:35:00,29.46,29.46,29.44,29.45,17100.0,26.0911,26.0911,26.0734,26.0822,17100.0
2007-09-26 11:40:00,29.46,29.49,29.45,29.48,23400.0,26.0911,26.1176,26.0822,26.1088,23400.0
2007-09-26 11:45:00,29.49,29.5,29.47,29.49,29800.0,26.1176,26.1265,26.0999,26.1176,29800.0
2007-09-26 11:50:00,29.49,29.51,29.46,29.46,26400.0,26.1176,26.1354,26.0911,26.0911,26400.0
2007-09-26 11:55:00,29.45,29.46,29.43,29.46,14700.0,26.0822,26.0911,26.0645,26.0911,14700.0
2007-09-26 12:00:00,29.46,29.46,29.39,29.4,30100.0,26.0911,26.0911,26.0291,26.0379,30100.0
2007-09-26 12:05:00,29.4,29.41,29.34,29.37,13100.0,26.0379,26.0468,25.9848,26.0114,13100.0
2007-09-26 12:10:00,29.37,29.38,29.36,29.36,6100.0,26.0114,26.0202,26.0025,26.0025,6100.0
2007-09-26 12:15:00,29.37,29.39,29.35,29.38,14900.0,26.0114,26.0291,25.9937,26.0202,14900.0
2007-09-26 12:20:00,29.37,29.4,29.37,29.4,8300.0,26.0114,26.0379,26.0114,26.0379,8300.0
2007-09-26 12:25:00,29.39,29.47,29.39,29.47,21300.0,26.0291,26.0999,26.0291,26.0999,21300.0
2007-09-26 12:30:00,29.48,29.48,29.44,29.45,7700.0,26.1088,26.1088,26.0734,26.0822,7700.0
2007-09-26 12:35:00,29.45,29.45,29.42,29.44,10400.0,26.0822,26.0822,26.0556,26.0734,10400.0
2007-09-26 12:40:00,29.43,29.43,29.36,29.37,16400.0,26.0645,26.0645,26.0025,26.0114,16400.0
2007-09-26 12:45:00,29.37,29.39,29.37,29.39,8800.0,26.0114,26.0291,26.0114,26.0291,8800.0
2007-09-26 12:50:00,29.38,29.38,29.32,29.35,18600.0,26.0202,26.0202,25.9671,25.9937,18600.0
2007-09-26 12:55:00,29.35,29.36,29.32,29.32,14900.0,25.9937,26.0025,25.9671,25.9671,14900.0
2007-09-26 13:00:00,29.33,29.34,29.32,29.32,14900.0,25.9759,25.9848,25.9671,25.9671,14900.0
2007-09-26 13:05:00,29.32,29.34,29.31,29.32,17100.0,25.9671,25.9848,25.9582,25.9671,17100.0
2007-09-26 13:10:00,29.33,29.41,29.32,29.4,32100.0,25.9759,26.0468,25.9671,26.0379,32100.0
2007-09-26 13:15:00,29.4,29.44,29.39,29.43,17600.0,26.0379,26.0734,26.0291,26.0645,17600.0
2007-09-26 13:20:00,29.44,29.45,29.41,29.41,10800.0,26.0734,26.0822,26.0468,26.0468,10800.0
2007-09-26 13:25:00,29.42,29.42,29.4,29.4,19400.0,26.0556,26.0556,26.0379,26.0379,19400.0
2007-09-26 13:30:00,29.4,29.41,29.36,29.37,59400.0,26.0379,26.0468,26.0025,26.0114,59400.0
2007-09-26 13:35:00,29.36,29.39,29.34,29.39,19100.0,26.0025,26.0291,25.9848,26.0291,19100.0
2007-09-26 13:40:00,29.39,29.4,29.35,29.38,15900.0,26.0291,26.0379,25.9937,26.0202,15900.0
2007-09-26 13:45:00,29.37,29.37,29.31,29.35,23400.0,26.0114,26.0114,25.9582,25.9937,23400.0
2007-09-26 13:50:00,29.35,29.38,29.33,29.37,18100.0,25.9937,26.0202,25.9759,26.0114,18100.0
2007-09-26 13:55:00,29.37,29.37,29.3,29.3,26300.0,26.0114,26.0114,25.9494,25.9494,26300.0
2007-09-26 14:00:00,29.3,29.3,29.27,29.28,16900.0,25.9494,25.9494,25.9228,25.9317,16900.0
2007-09-26 14:05:00,29.28,29.29,29.26,29.29,19700.0,25.9317,25.9405,25.9139,25.9405,19700.0
2007-09-26 14:10:00,29.28,29.28,29.21,29.21,51200.0,25.9317,25.9317,25.8697,25.8697,51200.0
2007-09-26 14:15:00,29.21,29.27,29.19,29.27,59200.0,25.8697,25.9228,25.852,25.9228,59200.0
2007-09-26 14:20:00,29.27,29.31,29.27,29.27,31700.0,25.9228,25.9582,25.9228,25.9228,31700.0
2007-09-26 14:25:00,29.27,29.27,29.2,29.24,53400.0,25.9228,25.9228,25.8608,25.8962,53400.0
2007-09-26 14:30:00,29.23,29.27,29.23,29.24,26200.0,25.8874,25.9228,25.8874,25.8962,26200.0
2007-09-26 14:35:00,29.24,29.25,29.19,29.19,30700.0,25.8962,25.9051,25.852,25.852,30700.0
2007-09-26 14:40:00,29.19,29.2,29.15,29.15,36600.0,25.852,25.8608,25.8165,25.8165,36600.0
2007-09-26 14:45:00,29.15,29.15,29.12,29.12,29900.0,25.8165,25.8165,25.79,25.79,29900.0
2007-09-26 14:50:00,29.11,29.14,29.11,29.13,35400.0,25.7811,25.8077,25.7811,25.7988,35400.0
2007-09-26 14:55:00,29.14,29.2,29.13,29.19,36800.0,25.8077,25.8608,25.7988,25.852,36800.0
2007-09-26 15:00:00,29.19,29.22,29.19,29.2,21400.0,25.852,25.8785,25.852,25.8608,21400.0
2007-09-26 15:05:00,29.21,29.26,29.2,29.26,35000.0,25.8697,25.9139,25.8608,25.9139,35000.0
2007-09-26 15:10:00,29.26,29.3,29.26,29.3,27600.0,25.9139,25.9494,25.9139,25.9494,27600.0
2007-09-26 15:15:00,29.29,29.35,29.28,29.33,42800.0,25.9405,25.9937,25.9317,25.9759,42800.0
2007-09-26 15:20:00,29.33,29.35,29.32,29.35,25600.0,25.9759,25.9937,25.9671,25.9937,25600.0
2007-09-26 15:25:00,29.34,29.39,29.34,29.37,37300.0,25.9848,26.0291,25.9848,26.0114,37300.0
2007-09-26 15:30:00,29.37,29.38,29.31,29.33,21300.0,26.0114,26.0202,25.9582,25.9759,21300.0
2007-09-26 15:35:00,29.34,29.35,29.31,29.31,31600.0,25.9848,25.9937,25.9582,25.9582,31600.0
2007-09-26 15:40:00,29.31,29.36,29.31,29.34,31500.0,25.9582,26.0025,25.9582,25.9848,31500.0
2007-09-26 15:45:00,29.34,29.34,29.31,29.33,56900.0,25.9848,25.9848,25.9582,25.9759,56900.0
2007-09-26 15:50:00,29.33,29.35,29.32,29.32,56100.0,25.9759,25.9937,25.9671,25.9671,56100.0
2007-09-26 15:55:00,29.33,29.39,29.31,29.38,81200.0,25.9759,26.0291,25.9582,26.0202,81200.0
2007-09-27 09:30:00,29.5,29.55,29.37,29.53,33700.0,26.1265,26.1708,26.0114,26.1531,33700.0
2007-09-27 09:35:00,29.58,29.59,29.51,29.51,34700.0,26.1974,26.2062,26.1354,26.1354,34700.0
2007-09-27 09:40:00,29.52,29.57,29.5,29.53,12800.0,26.1442,26.1885,26.1265,26.1531,12800.0
2007-09-27 09:45:00,29.51,29.52,29.46,29.5,23800.0,26.1354,26.1442,26.0911,26.1265,23800.0
2007-09-27 09:50:00,29.49,29.51,29.45,29.47,14300.0,26.1176,26.1354,26.0822,26.0999,14300.0
2007-09-27 09:55:00,29.46,29.52,29.43,29.48,29700.0,26.0911,26.1442,26.0645,26.1088,29700.0
2007-09-27 10:00:00,29.47,29.47,29.4,29.4,30200.0,26.0999,26.0999,26.0379,26.0379,30200.0
2007-09-27 10:05:00,29.4,29.43,29.35,29.41,21400.0,26.0379,26.0645,25.9937,26.0468,21400.0
2007-09-27 10:10:00,29.41,29.41,29.32,29.34,24000.0,26.0468,26.0468,25.9671,25.9848,24000.0
2007-09-27 10:15:00,29.34,29.43,29.34,29.42,10600.0,25.9848,26.0645,25.9848,26.0556,10600.0
2007-09-27 10:20:00,29.42,29.45,29.41,29.43,22800.0,26.0556,26.0822,26.0468,26.0645,22800.0
2007-09-27 10:25:00,29.43,29.46,29.41,29.41,29300.0,26.0645,26.0911,26.0468,26.0468,29300.0
2007-09-27 10:30:00,29.41,29.42,29.39,29.42,21300.0,26.0468,26.0556,26.0291,26.0556,21300.0
2007-09-27 10:35:00,29.42,29.45,29.41,29.42,23500.0,26.0556,26.0822,26.0468,26.0556,23500.0
2007-09-27 10:40:00,29.43,29.45,29.43,29.45,16600.0,26.0645,26.0822,26.0645,26.0822,16600.0
2007-09-27 10:45:00,29.45,29.45,29.42,29.43,16500.0,26.0822,26.0822,26.0556,26.0645,16500.0
2007-09-27 10:50:00,29.43,29.46,29.43,29.45,13100.0,26.0645,26.0911,26.0645,26.0822,13100.0
2007-09-27 10:55:00,29.46,29.54,29.46,29.52,18900.0,26.0911,26.1619,26.0911,26.1442,18900.0
2007-09-27 11:00:00,29.53,29.54,29.51,29.51,7100.0,26.1531,26.1619,26.1354,26.1354,7100.0
2007-09-27 11:05:00,29.53,29.53,29.48,29.48,28500.0,26.1531,26.1531,26.1088,26.1088,28500.0
2007-09-27 11:10:00,29.48,29.48,29.41,29.45,17600.0,26.1088,26.1088,26.0468,26.0822,17600.0
2007-09-27 11:15:00,29.44,29.45,29.42,29.44,13100.0,26.0734,26.0822,26.0556,26.0734,13100.0
2007-09-27 11:20:00,29.44,29.45,29.43,29.44,20300.0,26.0734,26.0822,26.0645,26.0734,20300.0
2007-09-27 11:25:00,29.44,29.45,29.4,29.42,45700.0,26.0734,26.0822,26.0379,26.0556,45700.0
2007-09-27 11:30:00,29.41,29.44,29.39,29.42,14700.0,26.0468,26.0734,26.0291,26.0556,14700.0
2007-09-27 11:35:00,29.42,29.42,29.39,29.39,14800.0,26.0556,26.0556,26.0291,26.0291,14800.0
2007-09-27 11:40:00,29.39,29.4,29.38,29.38,7900.0,26.0291,26.0379,26.0202,26.0202,7900.0
2007-09-27 11:45:00,29.39,29.43,29.38,29.42,11800.0,26.0291,26.0645,26.0202,26.0556,11800.0
2007-09-27 11:50:00,29.43,29.43,29.4,29.41,15100.0,26.0645,26.0645,26.0379,26.0468,15100.0
2007-09-27 11:55:00,29.4,29.4,29.39,29.39,2700.0,26.0379,26.0379,26.0291,26.0291,2700.0
2007-09-27 12:00:00,29.39,29.4,29.39,29.4,2900.0,26.0291,26.0379,26.0291,26.0379,2900.0
2007-09-27 12:05:00,29.4,29.4,29.39,29.39,5400.0,26.0379,26.0379,26.0291,26.0291,5400.0
2007-09-27 12:10:00,29.4,29.4,29.39,29.39,7700.0,26.0379,26.0379,26.0291,26.0291,7700.0
2007-09-27 12:15:00,29.39,29.41,29.39,29.4,21800.0,26.0291,26.0468,26.0291,26.0379,21800.0
2007-09-27 12:20:00,29.41,29.46,29.4,29.44,82800.0,26.0468,26.0911,26.0379,26.0734,82800.0
2007-09-27 12:25:00,29.44,29.46,29.44,29.44,11400.0,26.0734,26.0911,26.0734,26.0734,11400.0
2007-09-27 12:30:00,29.45,29.46,29.43,29.43,24400.0,26.0822,26.0911,26.0645,26.0645,24400.0
2007-09-27 12:35:00,29.43,29.46,29.43,29.46,16200.0,26.0645,26.0911,26.0645,26.0911,16200.0
2007-09-27 12:40:00,29.46,29.46,29.44,29.44,3700.0,26.0911,26.0911,26.0734,26.0734,3700.0
2007-09-27 12:45:00,29.44,29.45,29.43,29.43,9600.0,26.0734,26.0822,26.0645,26.0645,9600.0
2007-09-27 12:50:00,29.44,29.44,29.42,29.44,10300.0,26.0734,26.0734,26.0556,26.0734,10300.0
2007-09-27 12:55:00,29.43,29.44,29.41,29.41,10600.0,26.0645,26.0734,26.0468,26.0468,10600.0
2007-09-27 13:00:00,29.41,29.44,29.4,29.43,54000.0,26.0468,26.0734,26.0379,26.0645,54000.0
2007-09-27 13:05:00,29.43,29.44,29.41,29.42,15800.0,26.0645,26.0734,26.0468,26.0556,15800.0
2007-09-27 13:10:00,29.43,29.43,29.42,29.43,1800.0,26.0645,26.0645,26.0556,26.0645,1800.0
2007-09-27 13:15:00,29.43,29.44,29.42,29.44,3100.0,26.0645,26.0734,26.0556,26.0734,3100.0
2007-09-27 13:20:00,29.43,29.44,29.43,29.44,33100.0,26.0645,26.0734,26.0645,26.0734,33100.0
2007-09-27 13:25:00,29.43,29.44,29.43,29.43,8000.0,26.0645,26.0734,26.0645,26.0645,8000.0
2007-09-27 13:30:00,29.43,29.44,29.42,29.44,12200.0,26.0645,26.0734,26.0556,26.0734,12200.0
2007-09-27 13:35:00,29.43,29.44,29.42,29.42,26800.0,26.0645,26.0734,26.0556,26.0556,26800.0
2007-09-27 13:40:00,29.42,29.42,29.4,29.4,32000.0,26.0556,26.0556,26.0379,26.0379,32000.0
2007-09-27 13:45:00,29.4,29.41,29.39,29.39,15300.0,26.0379,26.0468,26.0291,26.0291,15300.0
2007-09-27 13:50:00,29.4,29.4,29.39,29.4,9700.0,26.0379,26.0379,26.0291,26.0379,9700.0
2007-09-27 13:55:00,29.4,29.41,29.39,29.39,20600.0,26.0379,26.0468,26.0291,26.0291,20600.0
2007-09-27 14:00:00,29.39,29.4,29.38,29.38,30900.0,26.0291,26.0379,26.0202,26.0202,30900.0
2007-09-27 14:05:00,29.39,29.41,29.39,29.4,34700.0,26.0291,26.0468,26.0291,26.0379,34700.0
2007-09-27 14:10:00,29.4,29.41,29.39,29.4,15900.0,26.0379,26.0468,26.0291,26.0379,15900.0
2007-09-27 14:15:00,29.39,29.4,29.39,29.4,6700.0,26.0291,26.0379,26.0291,26.0379,6700.0
2007-09-27 14:20:00,29.4,29.4,29.39,29.4,2300.0,26.0379,26.0379,26.0291,26.0379,2300.0
2007-09-27 14:25:00,29.39,29.41,29.39,29.4,54100.0,26.0291,26.0468,26.0291,26.0379,54100.0
2007-09-27 14:30:00,29.4,29.41,29.4,29.41,21600.0,26.0379,26.0468,26.0379,26.0468,21600.0
2007-09-27 14:35:00,29.4,29.46,29.4,29.45,20600.0,26.0379,26.0911,26.0379,26.0822,20600.0
2007-09-27 14:40:00,29.45,29.45,29.43,29.43,32100.0,26.0822,26.0822,26.0645,26.0645,32100.0
2007-09-27 14:45:00,29.43,29.44,29.4,29.42,31700.0,26.0645,26.0734,26.0379,26.0556,31700.0
2007-09-27 14:50:00,29.42,29.48,29.42,29.47,13300.0,26.0556,26.1088,26.0556,26.0999,13300.0
2007-09-27 14:55:00,29.47,29.48,29.47,29.47,4100.0,26.0999,26.1088,26.0999,26.0999,4100.0
2007-09-27 15:00:00,29.48,29.52,29.48,29.49,88900.0,26.1088,26.1442,26.1088,26.1176,88900.0
2007-09-27 15:05:00,29.49,29.52,29.46,29.48,71100.0,26.1176,26.1442,26.0911,26.1088,71100.0
2007-09-27 15:10:00,29.48,29.52,29.48,29.52,13000.0,26.1088,26.1442,26.1088,26.1442,13000.0
2007-09-27 15:15:00,29.53,29.55,29.53,29.55,31700.0,26.1531,26.1708,26.1531,26.1708,31700.0
2007-09-27 15:20:00,29.54,29.55,29.5,29.52,76000.0,26.1619,26.1708,26.1265,26.1442,76000.0
2007-09-27 15:25:00,29.53,29.54,29.51,29.52,20200.0,26.1531,26.1619,26.1354,26.1442,20200.0
2007-09-27 15:30:00,29.51,29.51,29.49,29.49,21600.0,26.1354,26.1354,26.1176,26.1176,21600.0
2007-09-27 15:35:00,29.49,29.5,29.48,29.49,21700.0,26.1176,26.1265,26.1088,26.1176,21700.0
2007-09-27 15:40:00,29.48,29.54,29.48,29.54,49600.0,26.1088,26.1619,26.1088,26.1619,49600.0
2007-09-27 15:45:00,29.53,29.53,29.49,29.49,24400.0,26.1531,26.1531,26.1176,26.1176,24400.0
2007-09-27 15:50:00,29.5,29.5,29.47,29.5,34800.0,26.1265,26.1265,26.0999,26.1265,34800.0
2007-09-27 15:55:00,29.51,29.52,29.47,29.5,58200.0,26.1354,26.1442,26.0999,26.1265,58200.0
2007-09-28 09:30:00,29.57,29.79,29.47,29.59,60700.0,26.1885,26.3833,26.0999,26.2062,60700.0
2007-09-28 09:35:00,29.59,29.66,29.58,29.65,29900.0,26.2062,26.2682,26.1974,26.2593,29900.0
2007-09-28 09:40:00,29.65,29.79,29.64,29.79,33500.0,26.2593,26.3833,26.2505,26.3833,33500.0
2007-09-28 09:45:00,29.78,29.89,29.78,29.89,30300.0,26.3745,26.4719,26.3745,26.4719,30300.0
2007-09-28 09:50:00,29.88,29.9,29.83,29.86,57600.0,26.463,26.4808,26.4188,26.4453,57600.0
2007-09-28 09:55:00,29.87,29.89,29.84,29.87,38600.0,26.4542,26.4719,26.4276,26.4542,38600.0
2007-09-28 10:00:00,29.88,29.94,29.87,29.93,46300.0,26.463,26.5162,26.4542,26.5073,46300.0
2007-09-28 10:05:00,29.93,29.94,29.9,29.9,19000.0,26.5073,26.5162,26.4808,26.4808,19000.0
2007-09-28 10:10:00,29.9,29.94,29.89,29.93,42600.0,26.4808,26.5162,26.4719,26.5073,42600.0
2007-09-28 10:15:00,29.92,29.95,29.91,29.94,39700.0,26.4985,26.525,26.4896,26.5162,39700.0
2007-09-28 10:20:00,29.94,29.99,29.93,29.98,75900.0,26.5162,26.5605,26.5073,26.5516,75900.0
2007-09-28 10:25:00,29.99,30.0,29.96,29.98,58600.0,26.5605,26.5693,26.5339,26.5516,58600.0
2007-09-28 10:30:00,29.98,30.0,29.96,29.99,67900.0,26.5516,26.5693,26.5339,26.5605,67900.0
2007-09-28 10:35:00,29.98,30.0,29.96,29.98,69700.0,26.5516,26.5693,26.5339,26.5516,69700.0
2007-09-28 10:40:00,29.98,29.98,29.96,29.96,24700.0,26.5516,26.5516,26.5339,26.5339,24700.0
2007-09-28 10:45:00,29.96,29.99,29.94,29.98,42500.0,26.5339,26.5605,26.5162,26.5516,42500.0
2007-09-28 10:50:00,29.98,30.02,29.94,30.02,64400.0,26.5516,26.587,26.5162,26.587,64400.0
2007-09-28 10:55:00,30.02,30.09,30.01,30.09,114100.0,26.587,26.649,26.5782,26.649,114100.0
2007-09-28 11:00:00,30.09,30.1,30.07,30.07,40200.0,26.649,26.6579,26.6313,26.6313,40200.0
2007-09-28 11:05:00,30.07,30.09,30.02,30.05,39400.0,26.6313,26.649,26.587,26.6136,39400.0
2007-09-28 11:10:00,30.05,30.08,30.05,30.07,19100.0,26.6136,26.6402,26.6136,26.6313,19100.0
2007-09-28 11:15:00,30.07,30.08,30.04,30.04,46700.0,26.6313,26.6402,26.6047,26.6047,46700.0
2007-09-28 11:20:00,30.05,30.06,30.02,30.02,56100.0,26.6136,26.6225,26.587,26.587,56100.0
2007-09-28 11:25:00,30.02,30.04,29.99,30.01,23200.0,26.587,26.6047,26.5605,26.5782,23200.0
2007-09-28 11:30:00,30.01,30.05,30.0,30.0,52700.0,26.5782,26.6136,26.5693,26.5693,52700.0
2007-09-28 11:35:00,30.0,30.01,30.0,30.01,18500.0,26.5693,26.5782,26.5693,26.5782,18500.0
2007-09-28 11:40:00,30.01,30.08,30.01,30.08,71400.0,26.5782,26.6402,26.5782,26.6402,71400.0
2007-09-28 11:45:00,30.08,30.1,30.04,30.05,31600.0,26.6402,26.6579,26.6047,26.6136,31600.0
2007-09-28 11:50:00,30.04,30.09,30.04,30.08,25400.0,26.6047,26.649,26.6047,26.6402,25400.0
2007-09-28 11:55:00,30.07,30.07,30.06,30.06,7900.0,26.6313,26.6313,26.6225,26.6225,7900.0
2007-09-28 12:00:00,30.07,30.1,30.06,30.1,54000.0,26.6313,26.6579,26.6225,26.6579,54000.0
2007-09-28 12:05:00,30.1,30.15,30.09,30.12,38900.0,26.6579,26.7022,26.649,26.6756,38900.0
2007-09-28 12:10:00,30.13,30.13,30.08,30.08,15800.0,26.6845,26.6845,26.6402,26.6402,15800.0
2007-09-28 12:15:00,30.08,30.1,30.07,30.1,22900.0,26.6402,26.6579,26.6313,26.6579,22900.0
2007-09-28 12:20:00,30.1,30.12,30.09,30.12,13000.0,26.6579,26.6756,26.649,26.6756,13000.0
2007-09-28 12:25:00,30.12,30.17,30.11,30.17,35900.0,26.6756,26.7199,26.6667,26.7199,35900.0
2007-09-28 12:30:00,30.16,30.19,30.15,30.19,28000.0,26.711,26.7376,26.7022,26.7376,28000.0
2007-09-28 12:35:00,30.19,30.2,30.17,30.18,20400.0,26.7376,26.7465,26.7199,26.7287,20400.0
2007-09-28 12:40:00,30.18,30.19,30.17,30.17,11000.0,26.7287,26.7376,26.7199,26.7199,11000.0
2007-09-28 12:45:00,30.17,30.18,30.16,30.17,10500.0,26.7199,26.7287,26.711,26.7199,10500.0
2007-09-28 12:50:00,30.16,30.17,30.15,30.17,14500.0,26.711,26.7199,26.7022,26.7199,14500.0
2007-09-28 12:55:00,30.18,30.19,30.17,30.19,26400.0,26.7287,26.7376,26.7199,26.7376,26400.0
2007-09-28 13:00:00,30.18,30.21,30.18,30.2,19100.0,26.7287,26.7553,26.7287,26.7465,19100.0
2007-09-28 13:05:00,30.2,30.21,30.2,30.2,11500.0,26.7465,26.7553,26.7465,26.7465,11500.0
2007-09-28 13:10:00,30.2,30.2,30.17,30.18,14500.0,26.7465,26.7465,26.7199,26.7287,14500.0
2007-09-28 13:15:00,30.18,30.25,30.18,30.25,37100.0,26.7287,26.7907,26.7287,26.7907,37100.0
2007-09-28 13:20:00,30.25,30.3,30.24,30.26,43000.0,26.7907,26.835,26.7819,26.7996,43000.0
2007-09-28 13:25:00,30.26,30.27,30.26,30.26,13400.0,26.7996,26.8084,26.7996,26.7996,13400.0
2007-09-28 13:30:00,30.26,30.34,30.26,30.31,85500.0,26.7996,26.8704,26.7996,26.8439,85500.0
2007-09-28 13:35:00,30.31,30.32,30.25,30.25,48100.0,26.8439,26.8527,26.7907,26.7907,48100.0
2007-09-28 13:40:00,30.25,30.25,30.22,30.24,31900.0,26.7907,26.7907,26.7642,26.7819,31900.0
2007-09-28 13:45:00,30.24,30.24,30.2,30.21,15800.0,26.7819,26.7819,26.7465,26.7553,15800.0
2007-09-28 13:50:00,30.2,30.22,30.18,30.22,29800.0,26.7465,26.7642,26.7287,26.7642,29800.0
2007-09-28 13:55:00,30.22,30.23,30.22,30.22,12000.0,26.7642,26.773,26.7642,26.7642,12000.0
2007-09-28 14:00:00,30.23,30.27,30.22,30.26,28500.0,26.773,26.8084,26.7642,26.7996,28500.0
2007-09-28 14:05:00,30.25,30.25,30.24,30.24,11200.0,26.7907,26.7907,26.7819,26.7819,11200.0
2007-09-28 14:10:00,30.24,30.24,30.21,30.21,23600.0,26.7819,26.7819,26.7553,26.7553,23600.0
2007-09-28 14:15:00,30.21,30.22,30.19,30.2,34200.0,26.7553,26.7642,26.7376,26.7465,34200.0
2007-09-28 14:20:00,30.21,30.21,30.2,30.2,10600.0,26.7553,26.7553,26.7465,26.7465,10600.0
2007-09-28 14:25:00,30.2,30.23,30.2,30.2,34800.0,26.7465,26.773,26.7465,26.7465,34800.0
2007-09-28 14:30:00,30.2,30.24,30.2,30.24,27900.0,26.7465,26.7819,26.7465,26.7819,27900.0
2007-09-28 14:35:00,30.23,30.26,30.23,30.26,29900.0,26.773,26.7996,26.773,26.7996,29900.0
2007-09-28 14:40:00,30.25,30.26,30.24,30.26,34300.0,26.7907,26.7996,26.7819,26.7996,34300.0
2007-09-28 14:45:00,30.25,30.27,30.23,30.26,61400.0,26.7907,26.8084,26.773,26.7996,61400.0
2007-09-28 14:50:00,30.26,30.29,30.26,30.26,52400.0,26.7996,26.8262,26.7996,26.7996,52400.0
2007-09-28 14:55:00,30.26,30.26,30.22,30.23,24000.0,26.7996,26.7996,26.7642,26.773,24000.0
2007-09-28 15:00:00,30.22,30.25,30.21,30.22,55300.0,26.7642,26.7907,26.7553,26.7642,55300.0
2007-09-28 15:05:00,30.22,30.25,30.19,30.19,61200.0,26.7642,26.7907,26.7376,26.7376,61200.0
2007-09-28 15:10:00,30.19,30.19,30.15,30.16,45600.0,26.7376,26.7376,26.7022,26.711,45600.0
2007-09-28 15:15:00,30.16,30.21,30.14,30.2,51600.0,26.711,26.7553,26.6933,26.7465,51600.0
2007-09-28 15:20:00,30.21,30.21,30.18,30.21,31800.0,26.7553,26.7553,26.7287,26.7553,31800.0
2007-09-28 15:25:00,30.2,30.24,30.18,30.24,44900.0,26.7465,26.7819,26.7287,26.7819,44900.0
2007-09-28 15:30:00,30.23,30.27,30.23,30.24,62300.0,26.773,26.8084,26.773,26.7819,62300.0
2007-09-28 15:35:00,30.24,30.25,30.18,30.18,64200.0,26.7819,26.7907,26.7287,26.7287,64200.0
2007-09-28 15:40:00,30.18,30.22,30.17,30.21,98600.0,26.7287,26.7642,26.7199,26.7553,98600.0
2007-09-28 15:45:00,30.21,30.28,30.2,30.28,72800.0,26.7553,26.8173,26.7465,26.8173,72800.0
2007-09-28 15:50:00,30.27,30.28,30.26,30.27,71800.0,26.8084,26.8173,26.7996,26.8084,71800.0
2007-09-28 15:55:00,30.27,30.32,30.26,30.31,203600.0,26.8084,26.8527,26.7996,26.8439,203600.0
2007-10-01 09:30:00,30.44,30.58,30.28,30.58,109400.0,26.959,27.083,26.8173,27.083,109400.0
2007-10-01 09:35:00,30.58,30.66,30.54,30.65,48000.0,27.083,27.1538,27.0476,27.145,48000.0
2007-10-01 09:40:00,30.66,30.83,30.65,30.81,83500.0,27.1538,27.3044,27.145,27.2867,83500.0
2007-10-01 09:45:00,30.82,30.87,30.8,30.86,49900.0,27.2956,27.3398,27.2778,27.331,49900.0
2007-10-01 09:50:00,30.86,30.92,30.85,30.92,64100.0,27.331,27.3841,27.3221,27.3841,64100.0
2007-10-01 09:55:00,30.92,31.0,30.92,31.0,88000.0,27.3841,27.455,27.3841,27.455,88000.0
2007-10-01 10:00:00,31.0,31.13,30.97,31.09,121600.0,27.455,27.5701,27.4284,27.5347,121600.0
2007-10-01 10:05:00,31.09,31.09,31.03,31.03,45800.0,27.5347,27.5347,27.4815,27.4815,45800.0
2007-10-01 10:10:00,31.03,31.04,30.89,30.96,54600.0,27.4815,27.4904,27.3575,27.4195,54600.0
2007-10-01 10:15:00,30.95,30.99,30.95,30.98,32300.0,27.4107,27.4461,27.4107,27.4373,32300.0
2007-10-01 10:20:00,30.98,31.05,30.98,31.02,52300.0,27.4373,27.4992,27.4373,27.4727,52300.0
2007-10-01 10:25:00,31.01,31.01,30.98,31.0,37100.0,27.4638,27.4638,27.4373,27.455,37100.0
2007-10-01 10:30:00,31.0,31.03,30.98,30.99,52000.0,27.455,27.4815,27.4373,27.4461,52000.0
2007-10-01 10:35:00,30.99,31.02,30.98,30.99,48800.0,27.4461,27.4727,27.4373,27.4461,48800.0
2007-10-01 10:40:00,30.98,31.0,30.95,30.96,49100.0,27.4373,27.455,27.4107,27.4195,49100.0
2007-10-01 10:45:00,30.95,30.95,30.87,30.87,50700.0,27.4107,27.4107,27.3398,27.3398,50700.0
2007-10-01 10:50:00,30.87,30.94,30.86,30.92,59300.0,27.3398,27.4018,27.331,27.3841,59300.0
2007-10-01 10:55:00,30.92,30.94,30.89,30.92,62500.0,27.3841,27.4018,27.3575,27.3841,62500.0
2007-10-01 11:00:00,30.92,30.95,30.92,30.94,30000.0,27.3841,27.4107,27.3841,27.4018,30000.0
2007-10-01 11:05:00,30.94,30.94,30.89,30.9,43100.0,27.4018,27.4018,27.3575,27.3664,43100.0
2007-10-01 11:10:00,30.9,30.91,30.87,30.9,48500.0,27.3664,27.3753,27.3398,27.3664,48500.0
2007-10-01 11:15:00,30.9,30.91,30.88,30.91,42200.0,27.3664,27.3753,27.3487,27.3753,42200.0
2007-10-01 11:20:00,30.91,30.93,30.85,30.9,75200.0,27.3753,27.393,27.3221,27.3664,75200.0
2007-10-01 11:25:00,30.9,30.91,30.87,30.88,28000.0,27.3664,27.3753,27.3398,27.3487,28000.0
2007-10-01 11:30:00,30.88,30.92,30.88,30.91,54600.0,27.3487,27.3841,27.3487,27.3753,54600.0
2007-10-01 11:35:00,30.91,30.93,30.88,30.91,83300.0,27.3753,27.393,27.3487,27.3753,83300.0
2007-10-01 11:40:00,30.91,30.97,30.91,30.95,32100.0,27.3753,27.4284,27.3753,27.4107,32100.0
2007-10-01 11:45:00,30.95,31.0,30.95,30.99,33600.0,27.4107,27.455,27.4107,27.4461,33600.0
2007-10-01 11:50:00,30.99,31.06,30.99,31.06,34200.0,27.4461,27.5081,27.4461,27.5081,34200.0
2007-10-01 11:55:00,31.05,31.08,31.03,31.07,40000.0,27.4992,27.5258,27.4815,27.517,40000.0
2007-10-01 12:00:00,31.08,31.08,31.0,31.0,52700.0,27.5258,27.5258,27.455,27.455,52700.0
2007-10-01 12:05:00,31.0,31.02,31.0,31.0,21300.0,27.455,27.4727,27.455,27.455,21300.0
2007-10-01 12:10:00,31.0,31.08,31.0,31.08,56900.0,27.455,27.5258,27.455,27.5258,56900.0
2007-10-01 12:15:00,31.07,31.12,31.05,31.12,35100.0,27.517,27.5612,27.4992,27.5612,35100.0
2007-10-01 12:20:00,31.12,31.17,31.11,31.14,57900.0,27.5612,27.6055,27.5524,27.579,57900.0
2007-10-01 12:25:00,31.15,31.17,31.13,31.15,30000.0,27.5878,27.6055,27.5701,27.5878,30000.0
2007-10-01 12:30:00,31.14,31.15,31.11,31.14,27900.0,27.579,27.5878,27.5524,27.579,27900.0
2007-10-01 12:35:00,31.14,31.18,31.13,31.15,50100.0,27.579,27.6144,27.5701,27.5878,50100.0
2007-10-01 12:40:00,31.16,31.17,31.14,31.16,34200.0,27.5967,27.6055,27.579,27.5967,34200.0
2007-10-01 12:45:00,31.15,31.17,31.14,31.17,38500.0,27.5878,27.6055,27.579,27.6055,38500.0
2007-10-01 12:50:00,31.17,31.18,31.15,31.15,37500.0,27.6055,27.6144,27.5878,27.5878,37500.0
2007-10-01 12:55:00,31.16,31.17,31.15,31.16,32800.0,27.5967,27.6055,27.5878,27.5967,32800.0
2007-10-01 13:00:00,31.16,31.19,31.16,31.18,46500.0,27.5967,27.6232,27.5967,27.6144,46500.0
2007-10-01 13:05:00,31.18,31.22,31.18,31.2,80400.0,27.6144,27.6498,27.6144,27.6321,80400.0
2007-10-01 13:10:00,31.19,31.26,31.19,31.26,57500.0,27.6232,27.6852,27.6232,27.6852,57500.0
2007-10-01 13:15:00,31.25,31.3,31.25,31.28,61500.0,27.6764,27.7207,27.6764,27.7029,61500.0
2007-10-01 13:20:00,31.27,31.33,31.27,31.32,70600.0,27.6941,27.7472,27.6941,27.7384,70600.0
2007-10-01 13:25:00,31.33,31.35,31.31,31.32,34200.0,27.7472,27.7649,27.7295,27.7384,34200.0
2007-10-01 13:30:00,31.32,31.33,31.3,31.3,23800.0,27.7384,27.7472,27.7207,27.7207,23800.0
2007-10-01 13:35:00,31.3,31.34,31.29,31.32,53900.0,27.7207,27.7561,27.7118,27.7384,53900.0
2007-10-01 13:40:00,31.32,31.35,31.32,31.35,56300.0,27.7384,27.7649,27.7384,27.7649,56300.0
2007-10-01 13:45:00,31.35,31.35,31.32,31.33,29000.0,27.7649,27.7649,27.7384,27.7472,29000.0
2007-10-01 13:50:00,31.33,31.33,31.24,31.24,45100.0,27.7472,27.7472,27.6675,27.6675,45100.0
2007-10-01 13:55:00,31.24,31.25,31.22,31.23,23600.0,27.6675,27.6764,27.6498,27.6587,23600.0
2007-10-01 14:00:00,31.22,31.25,31.22,31.23,30900.0,27.6498,27.6764,27.6498,27.6587,30900.0
2007-10-01 14:05:00,31.23,31.24,31.22,31.23,35700.0,27.6587,27.6675,27.6498,27.6587,35700.0
2007-10-01 14:10:00,31.24,31.24,31.2,31.23,41900.0,27.6675,27.6675,27.6321,27.6587,41900.0
2007-10-01 14:15:00,31.24,31.25,31.22,31.22,50100.0,27.6675,27.6764,27.6498,27.6498,50100.0
2007-10-01 14:20:00,31.23,31.24,31.2,31.23,26700.0,27.6587,27.6675,27.6321,27.6587,26700.0
2007-10-01 14:25:00,31.24,31.25,31.23,31.23,26600.0,27.6675,27.6764,27.6587,27.6587,26600.0
2007-10-01 14:30:00,31.23,31.23,31.19,31.19,27900.0,27.6587,27.6587,27.6232,27.6232,27900.0
2007-10-01 14:35:00,31.19,31.2,31.18,31.18,10000.0,27.6232,27.6321,27.6144,27.6144,10000.0
2007-10-01 14:40:00,31.18,31.21,31.18,31.18,39300.0,27.6144,27.641,27.6144,27.6144,39300.0
2007-10-01 14:45:00,31.18,31.24,31.16,31.21,33800.0,27.6144,27.6675,27.5967,27.641,33800.0
2007-10-01 14:50:00,31.22,31.26,31.22,31.25,100100.0,27.6498,27.6852,27.6498,27.6764,100100.0
2007-10-01 14:55:00,31.25,31.25,31.17,31.18,102700.0,27.6764,27.6764,27.6055,27.6144,102700.0
2007-10-01 15:00:00,31.18,31.25,31.18,31.19,79400.0,27.6144,27.6764,27.6144,27.6232,79400.0
2007-10-01 15:05:00,31.2,31.2,31.16,31.17,32900.0,27.6321,27.6321,27.5967,27.6055,32900.0
2007-10-01 15:10:00,31.16,31.17,31.14,31.17,31400.0,27.5967,27.6055,27.579,27.6055,31400.0
2007-10-01 15:15:00,31.17,31.2,31.17,31.17,48900.0,27.6055,27.6321,27.6055,27.6055,48900.0
2007-10-01 15:20:00,31.17,31.18,31.14,31.17,46100.0,27.6055,27.6144,27.579,27.6055,46100.0
2007-10-01 15:25:00,31.17,31.2,31.17,31.19,37100.0,27.6055,27.6321,27.6055,27.6232,37100.0
2007-10-01 15:30:00,31.2,31.2,31.12,31.13,67500.0,27.6321,27.6321,27.5612,27.5701,67500.0
2007-10-01 15:35:00,31.13,31.13,31.09,31.1,61600.0,27.5701,27.5701,27.5347,27.5435,61600.0
2007-10-01 15:40:00,31.11,31.12,31.03,31.06,94500.0,27.5524,27.5612,27.4815,27.5081,94500.0
2007-10-01 15:45:00,31.07,31.11,31.07,31.07,92600.0,27.517,27.5524,27.517,27.517,92600.0
2007-10-01 15:50:00,31.08,31.11,31.08,31.1,104100.0,27.5258,27.5524,27.5258,27.5435,104100.0
2007-10-01 15:55:00,31.1,31.15,31.09,31.15,155800.0,27.5435,27.5878,27.5347,27.5878,155800.0
2007-10-02 09:30:00,31.27,31.27,31.07,31.1,38600.0,27.6941,27.6941,27.517,27.5435,38600.0
2007-10-02 09:35:00,31.09,31.1,31.02,31.04,22400.0,27.5347,27.5435,27.4727,27.4904,22400.0
2007-10-02 09:40:00,31.03,31.04,30.94,31.03,27900.0,27.4815,27.4904,27.4018,27.4815,27900.0
2007-10-02 09:45:00,31.02,31.03,30.99,31.01,22000.0,27.4727,27.4815,27.4461,27.4638,22000.0
2007-10-02 09:50:00,31.01,31.05,31.0,31.02,17400.0,27.4638,27.4992,27.455,27.4727,17400.0
2007-10-02 09:55:00,31.01,31.02,30.97,30.97,37800.0,27.4638,27.4727,27.4284,27.4284,37800.0
2007-10-02 10:00:00,30.97,30.99,30.92,30.97,43100.0,27.4284,27.4461,27.3841,27.4284,43100.0
2007-10-02 10:05:00,30.97,30.97,30.95,30.95,10200.0,27.4284,27.4284,27.4107,27.4107,10200.0
2007-10-02 10:10:00,30.96,30.97,30.95,30.96,32000.0,27.4195,27.4284,27.4107,27.4195,32000.0
2007-10-02 10:15:00,30.97,30.98,30.94,30.94,47300.0,27.4284,27.4373,27.4018,27.4018,47300.0
2007-10-02 10:20:00,30.95,30.96,30.91,30.91,29500.0,27.4107,27.4195,27.3753,27.3753,29500.0
2007-10-02 10:25:00,30.91,30.94,30.91,30.92,24500.0,27.3753,27.4018,27.3753,27.3841,24500.0
2007-10-02 10:30:00,30.92,30.93,30.9,30.92,31800.0,27.3841,27.393,27.3664,27.3841,31800.0
2007-10-02 10:35:00,30.91,30.91,30.85,30.89,29100.0,27.3753,27.3753,27.3221,27.3575,29100.0
2007-10-02 10:40:00,30.89,30.89,30.81,30.86,53100.0,27.3575,27.3575,27.2867,27.331,53100.0
2007-10-02 10:45:00,30.86,30.95,30.85,30.92,31800.0,27.331,27.4107,27.3221,27.3841,31800.0
2007-10-02 10:50:00,30.93,31.03,30.93,31.03,38900.0,27.393,27.4815,27.393,27.4815,38900.0
2007-10-02 10:55:00,31.02,31.02,30.98,30.98,31800.0,27.4727,27.4727,27.4373,27.4373,31800.0
2007-10-02 11:00:00,30.98,31.0,30.97,31.0,34600.0,27.4373,27.455,27.4284,27.455,34600.0
2007-10-02 11:05:00,31.0,31.0,30.97,30.98,12900.0,27.455,27.455,27.4284,27.4373,12900.0
2007-10-02 11:10:00,30.98,30.98,30.97,30.97,4400.0,27.4373,27.4373,27.4284,27.4284,4400.0
2007-10-02 11:15:00,30.97,30.98,30.96,30.96,16100.0,27.4284,27.4373,27.4195,27.4195,16100.0
2007-10-02 11:20:00,30.97,31.03,30.96,31.01,26900.0,27.4284,27.4815,27.4195,27.4638,26900.0
2007-10-02 11:25:00,31.01,31.05,31.01,31.05,18800.0,27.4638,27.4992,27.4638,27.4992,18800.0
2007-10-02 11:30:00,31.05,31.05,31.03,31.03,23400.0,27.4992,27.4992,27.4815,27.4815,23400.0
2007-10-02 11:35:00,31.03,31.05,31.02,31.04,18400.0,27.4815,27.4992,27.4727,27.4904,18400.0
2007-10-02 11:40:00,31.04,31.05,31.0,31.01,21800.0,27.4904,27.4992,27.455,27.4638,21800.0
2007-10-02 11:45:00,31.01,31.02,31.0,31.0,11000.0,27.4638,27.4727,27.455,27.455,11000.0
2007-10-02 11:50:00,31.0,31.05,31.0,31.04,24400.0,27.455,27.4992,27.455,27.4904,24400.0
2007-10-02 11:55:00,31.04,31.05,31.02,31.04,17000.0,27.4904,27.4992,27.4727,27.4904,17000.0
2007-10-02 12:00:00,31.05,31.05,30.98,31.0,40500.0,27.4992,27.4992,27.4373,27.455,40500.0
2007-10-02 12:05:00,31.01,31.02,30.99,31.0,18300.0,27.4638,27.4727,27.4461,27.455,18300.0
2007-10-02 12:10:00,30.99,31.02,30.99,31.02,25200.0,27.4461,27.4727,27.4461,27.4727,25200.0
2007-10-02 12:15:00,31.01,31.02,31.01,31.02,8600.0,27.4638,27.4727,27.4638,27.4727,8600.0
2007-10-02 12:20:00,31.01,31.02,31.0,31.0,18600.0,27.4638,27.4727,27.455,27.455,18600.0
2007-10-02 12:25:00,31.0,31.01,30.99,30.99,13300.0,27.455,27.4638,27.4461,27.4461,13300.0
2007-10-02 12:30:00,30.99,31.0,30.92,30.92,54800.0,27.4461,27.455,27.3841,27.3841,54800.0
2007-10-02 12:35:00,30.92,30.93,30.9,30.91,33500.0,27.3841,27.393,27.3664,27.3753,33500.0
2007-10-02 12:40:00,30.91,30.92,30.9,30.92,35000.0,27.3753,27.3841,27.3664,27.3841,35000.0
2007-10-02 12:45:00,30.92,30.92,30.9,30.91,13900.0,27.3841,27.3841,27.3664,27.3753,13900.0
2007-10-02 12:50:00,30.91,30.91,30.86,30.88,24300.0,27.3753,27.3753,27.331,27.3487,24300.0
2007-10-02 12:55:00,30.89,30.92,30.89,30.91,24900.0,27.3575,27.3841,27.3575,27.3753,24900.0
2007-10-02 13:00:00,30.92,30.92,30.9,30.91,33200.0,27.3841,27.3841,27.3664,27.3753,33200.0
2007-10-02 13:05:00,30.92,30.92,30.88,30.91,35800.0,27.3841,27.3841,27.3487,27.3753,35800.0
2007-10-02 13:10:00,30.92,30.95,30.92,30.93,46200.0,27.3841,27.4107,27.3841,27.393,46200.0
2007-10-02 13:15:00,30.93,30.93,30.91,30.91,19300.0,27.393,27.393,27.3753,27.3753,19300.0
2007-10-02 13:20:00,30.92,30.92,30.9,30.9,9900.0,27.3841,27.3841,27.3664,27.3664,9900.0
2007-10-02 13:25:00,30.91,30.91,30.87,30.88,31000.0,27.3753,27.3753,27.3398,27.3487,31000.0
2007-10-02 13:30:00,30.89,30.92,30.89,30.92,18500.0,27.3575,27.3841,27.3575,27.3841,18500.0
2007-10-02 13:35:00,30.92,30.93,30.9,30.9,11900.0,27.3841,27.393,27.3664,27.3664,11900.0
2007-10-02 13:40:00,30.9,30.94,30.9,30.92,28400.0,27.3664,27.4018,27.3664,27.3841,28400.0
2007-10-02 13:45:00,30.92,30.97,30.91,30.96,16100.0,27.3841,27.4284,27.3753,27.4195,16100.0
2007-10-02 13:50:00,30.97,30.98,30.93,30.93,28000.0,27.4284,27.4373,27.393,27.393,28000.0
2007-10-02 13:55:00,30.92,30.92,30.89,30.89,22500.0,27.3841,27.3841,27.3575,27.3575,22500.0
2007-10-02 14:00:00,30.9,30.92,30.88,30.91,27300.0,27.3664,27.3841,27.3487,27.3753,27300.0
2007-10-02 14:05:00,30.92,30.92,30.86,30.87,26300.0,27.3841,27.3841,27.331,27.3398,26300.0
2007-10-02 14:10:00,30.88,30.92,30.87,30.92,18200.0,27.3487,27.3841,27.3398,27.3841,18200.0
2007-10-02 14:15:00,30.91,30.91,30.87,30.87,29300.0,27.3753,27.3753,27.3398,27.3398,29300.0
2007-10-02 14:20:00,30.87,30.89,30.87,30.89,14500.0,27.3398,27.3575,27.3398,27.3575,14500.0
2007-10-02 14:25:00,30.88,30.93,30.88,30.91,13300.0,27.3487,27.393,27.3487,27.3753,13300.0
2007-10-02 14:30:00,30.91,30.93,30.91,30.92,23500.0,27.3753,27.393,27.3753,27.3841,23500.0
2007-10-02 14:35:00,30.91,30.92,30.9,30.92,32200.0,27.3753,27.3841,27.3664,27.3841,32200.0
2007-10-02 14:40:00,30.92,30.92,30.9,30.91,25200.0,27.3841,27.3841,27.3664,27.3753,25200.0
2007-10-02 14:45:00,30.9,30.91,30.89,30.9,38000.0,27.3664,27.3753,27.3575,27.3664,38000.0
2007-10-02 14:50:00,30.91,30.92,30.9,30.91,22800.0,27.3753,27.3841,27.3664,27.3753,22800.0
2007-10-02 14:55:00,30.92,30.92,30.9,30.92,44100.0,27.3841,27.3841,27.3664,27.3841,44100.0
2007-10-02 15:00:00,30.92,30.92,30.91,30.92,51800.0,27.3841,27.3841,27.3753,27.3841,51800.0
2007-10-02 15:05:00,30.92,30.93,30.91,30.92,73600.0,27.3841,27.393,27.3753,27.3841,73600.0
2007-10-02 15:10:00,30.92,30.93,30.91,30.91,31400.0,27.3841,27.393,27.3753,27.3753,31400.0
2007-10-02 15:15:00,30.92,30.92,30.91,30.91,44400.0,27.3841,27.3841,27.3753,27.3753,44400.0
2007-10-02 15:20:00,30.92,30.92,30.91,30.91,31200.0,27.3841,27.3841,27.3753,27.3753,31200.0
2007-10-02 15:25:00,30.91,31.0,30.91,31.0,97000.0,27.3753,27.455,27.3753,27.455,97000.0
2007-10-02 15:30:00,31.0,31.02,30.99,31.01,53800.0,27.455,27.4727,27.4461,27.4638,53800.0
2007-10-02 15:35:00,31.02,31.07,31.02,31.05,66700.0,27.4727,27.517,27.4727,27.4992,66700.0
2007-10-02 15:40:00,31.04,31.06,31.03,31.05,44200.0,27.4904,27.5081,27.4815,27.4992,44200.0
2007-10-02 15:45:00,31.05,31.07,31.04,31.05,65500.0,27.4992,27.517,27.4904,27.4992,65500.0
2007-10-02 15:50:00,31.04,31.06,31.03,31.03,29900.0,27.4904,27.5081,27.4815,27.4815,29900.0
2007-10-02 15:55:00,31.03,31.06,31.03,31.06,53100.0,27.4815,27.5081,27.4815,27.5081,53100.0
2007-10-03 09:30:00,31.01,31.29,30.79,31.28,47800.0,27.4638,27.7118,27.269,27.7029,47800.0
2007-10-03 09:35:00,31.27,31.3,31.21,31.21,16400.0,27.6941,27.7207,27.641,27.641,16400.0
2007-10-03 09:40:00,31.21,31.22,31.03,31.09,25300.0,27.641,27.6498,27.4815,27.5347,25300.0
2007-10-03 09:45:00,31.1,31.12,30.93,30.93,27000.0,27.5435,27.5612,27.393,27.393,27000.0
2007-10-03 09:50:00,30.94,31.05,30.94,31.02,14900.0,27.4018,27.4992,27.4018,27.4727,14900.0
2007-10-03 09:55:00,31.02,31.04,31.0,31.02,11800.0,27.4727,27.4904,27.455,27.4727,11800.0
2007-10-03 10:00:00,31.02,31.11,31.02,31.09,22900.0,27.4727,27.5524,27.4727,27.5347,22900.0
2007-10-03 10:05:00,31.09,31.19,31.08,31.11,36800.0,27.5347,27.6232,27.5258,27.5524,36800.0
2007-10-03 10:10:00,31.11,31.22,31.11,31.21,14700.0,27.5524,27.6498,27.5524,27.641,14700.0
2007-10-03 10:15:00,31.21,31.24,31.21,31.22,25800.0,27.641,27.6675,27.641,27.6498,25800.0
2007-10-03 10:20:00,31.23,31.3,31.2,31.27,58200.0,27.6587,27.7207,27.6321,27.6941,58200.0
2007-10-03 10:25:00,31.26,31.3,31.26,31.29,22900.0,27.6852,27.7207,27.6852,27.7118,22900.0
2007-10-03 10:30:00,31.3,31.31,31.28,31.29,27200.0,27.7207,27.7295,27.7029,27.7118,27200.0
2007-10-03 10:35:00,31.28,31.29,31.26,31.26,27600.0,27.7029,27.7118,27.6852,27.6852,27600.0
2007-10-03 10:40:00,31.26,31.28,31.25,31.25,23100.0,27.6852,27.7029,27.6764,27.6764,23100.0
2007-10-03 10:45:00,31.25,31.26,31.25,31.26,19200.0,27.6764,27.6852,27.6764,27.6852,19200.0
2007-10-03 10:50:00,31.26,31.26,31.25,31.26,17500.0,27.6852,27.6852,27.6764,27.6852,17500.0
2007-10-03 10:55:00,31.26,31.32,31.25,31.29,23200.0,27.6852,27.7384,27.6764,27.7118,23200.0
2007-10-03 11:00:00,31.3,31.33,31.3,31.31,23300.0,27.7207,27.7472,27.7207,27.7295,23300.0
2007-10-03 11:05:00,31.3,31.31,31.27,31.28,24100.0,27.7207,27.7295,27.6941,27.7029,24100.0
2007-10-03 11:10:00,31.28,31.29,31.26,31.27,27700.0,27.7029,27.7118,27.6852,27.6941,27700.0
2007-10-03 11:15:00,31.26,31.28,31.26,31.27,25200.0,27.6852,27.7029,27.6852,27.6941,25200.0
2007-10-03 11:20:00,31.27,31.31,31.26,31.29,35900.0,27.6941,27.7295,27.6852,27.7118,35900.0
2007-10-03 11:25:00,31.29,31.3,31.28,31.29,13100.0,27.7118,27.7207,27.7029,27.7118,13100.0
2007-10-03 11:30:00,31.29,31.3,31.28,31.29,15000.0,27.7118,27.7207,27.7029,27.7118,15000.0
2007-10-03 11:35:00,31.3,31.33,31.28,31.33,17100.0,27.7207,27.7472,27.7029,27.7472,17100.0
2007-10-03 11:40:00,31.33,31.37,31.33,31.36,19000.0,27.7472,27.7827,27.7472,27.7738,19000.0
2007-10-03 11:45:00,31.36,31.39,31.35,31.36,33500.0,27.7738,27.8004,27.7649,27.7738,33500.0
2007-10-03 11:50:00,31.35,31.39,31.35,31.36,23500.0,27.7649,27.8004,27.7649,27.7738,23500.0
2007-10-03 11:55:00,31.35,31.37,31.33,31.33,12700.0,27.7649,27.7827,27.7472,27.7472,12700.0
2007-10-03 12:00:00,31.33,31.36,31.31,31.33,22100.0,27.7472,27.7738,27.7295,27.7472,22100.0
2007-10-03 12:05:00,31.33,31.36,31.32,31.33,15100.0,27.7472,27.7738,27.7384,27.7472,15100.0
2007-10-03 12:10:00,31.33,31.33,31.28,31.3,17600.0,27.7472,27.7472,27.7029,27.7207,17600.0
2007-10-03 12:15:00,31.29,31.33,31.29,31.3,23400.0,27.7118,27.7472,27.7118,27.7207,23400.0
2007-10-03 12:20:00,31.29,31.3,31.28,31.28,15400.0,27.7118,27.7207,27.7029,27.7029,15400.0
2007-10-03 12:25:00,31.28,31.32,31.28,31.31,8300.0,27.7029,27.7384,27.7029,27.7295,8300.0
2007-10-03 12:30:00,31.31,31.32,31.29,31.29,15400.0,27.7295,27.7384,27.7118,27.7118,15400.0
2007-10-03 12:35:00,31.29,31.3,31.27,31.27,39300.0,27.7118,27.7207,27.6941,27.6941,39300.0
2007-10-03 12:40:00,31.27,31.27,31.24,31.24,34400.0,27.6941,27.6941,27.6675,27.6675,34400.0
2007-10-03 12:45:00,31.24,31.25,31.24,31.25,11300.0,27.6675,27.6764,27.6675,27.6764,11300.0
2007-10-03 12:50:00,31.25,31.25,31.23,31.24,12800.0,27.6764,27.6764,27.6587,27.6675,12800.0
2007-10-03 12:55:00,31.24,31.24,31.23,31.23,12900.0,27.6675,27.6675,27.6587,27.6587,12900.0
2007-10-03 13:00:00,31.23,31.24,31.22,31.24,11300.0,27.6587,27.6675,27.6498,27.6675,11300.0
2007-10-03 13:05:00,31.24,31.24,31.2,31.2,32400.0,27.6675,27.6675,27.6321,27.6321,32400.0
2007-10-03 13:10:00,31.2,31.21,31.16,31.17,29800.0,27.6321,27.641,27.5967,27.6055,29800.0
2007-10-03 13:15:00,31.17,31.17,31.15,31.15,22100.0,27.6055,27.6055,27.5878,27.5878,22100.0
2007-10-03 13:20:00,31.16,31.21,31.15,31.19,23800.0,27.5967,27.641,27.5878,27.6232,23800.0
2007-10-03 13:25:00,31.2,31.21,31.19,31.21,14200.0,27.6321,27.641,27.6232,27.641,14200.0
2007-10-03 13:30:00,31.21,31.22,31.2,31.2,6200.0,27.641,27.6498,27.6321,27.6321,6200.0
2007-10-03 13:35:00,31.2,31.21,31.19,31.2,20100.0,27.6321,27.641,27.6232,27.6321,20100.0
2007-10-03 13:40:00,31.21,31.21,31.19,31.2,25400.0,27.641,27.641,27.6232,27.6321,25400.0
2007-10-03 13:45:00,31.19,31.22,31.19,31.21,13300.0,27.6232,27.6498,27.6232,27.641,13300.0
2007-10-03 13:50:00,31.21,31.23,31.15,31.16,31800.0,27.641,27.6587,27.5878,27.5967,31800.0
2007-10-03 13:55:00,31.16,31.18,31.15,31.18,20200.0,27.5967,27.6144,27.5878,27.6144,20200.0
2007-10-03 14:00:00,31.18,31.18,31.14,31.17,43700.0,27.6144,27.6144,27.579,27.6055,43700.0
2007-10-03 14:05:00,31.16,31.17,31.15,31.16,15200.0,27.5967,27.6055,27.5878,27.5967,15200.0
2007-10-03 14:10:00,31.15,31.2,31.15,31.19,35600.0,27.5878,27.6321,27.5878,27.6232,35600.0
2007-10-03 14:15:00,31.2,31.2,31.15,31.15,14600.0,27.6321,27.6321,27.5878,27.5878,14600.0
2007-10-03 14:20:00,31.15,31.16,31.13,31.14,37600.0,27.5878,27.5967,27.5701,27.579,37600.0
2007-10-03 14:25:00,31.14,31.19,31.13,31.17,21700.0,27.579,27.6232,27.5701,27.6055,21700.0
2007-10-03 14:30:00,31.17,31.18,31.15,31.15,10900.0,27.6055,27.6144,27.5878,27.5878,10900.0
2007-10-03 14:35:00,31.15,31.16,31.12,31.14,16000.0,27.5878,27.5967,27.5612,27.579,16000.0
2007-10-03 14:40:00,31.13,31.13,31.12,31.13,10100.0,27.5701,27.5701,27.5612,27.5701,10100.0
2007-10-03 14:45:00,31.13,31.13,31.04,31.07,40100.0,27.5701,27.5701,27.4904,27.517,40100.0
2007-10-03 14:50:00,31.07,31.08,31.05,31.08,17900.0,27.517,27.5258,27.4992,27.5258,17900.0
2007-10-03 14:55:00,31.08,31.15,31.08,31.15,14500.0,27.5258,27.5878,27.5258,27.5878,14500.0
2007-10-03 15:00:00,31.15,31.16,31.14,31.16,19900.0,27.5878,27.5967,27.579,27.5967,19900.0
2007-10-03 15:05:00,31.15,31.17,31.14,31.17,108800.0,27.5878,27.6055,27.579,27.6055,108800.0
2007-10-03 15:10:00,31.17,31.2,31.17,31.2,14300.0,27.6055,27.6321,27.6055,27.6321,14300.0
2007-10-03 15:15:00,31.21,31.21,31.2,31.2,15800.0,27.641,27.641,27.6321,27.6321,15800.0
2007-10-03 15:20:00,31.2,31.2,31.19,31.2,20300.0,27.6321,27.6321,27.6232,27.6321,20300.0
2007-10-03 15:25:00,31.2,31.21,31.19,31.2,21800.0,27.6321,27.641,27.6232,27.6321,21800.0
2007-10-03 15:30:00,31.2,31.21,31.2,31.2,16300.0,27.6321,27.641,27.6321,27.6321,16300.0
2007-10-03 15:35:00,31.21,31.26,31.2,31.23,33900.0,27.641,27.6852,27.6321,27.6587,33900.0
2007-10-03 15:40:00,31.23,31.23,31.16,31.16,35500.0,27.6587,27.6587,27.5967,27.5967,35500.0
2007-10-03 15:45:00,31.15,31.18,31.12,31.16,65000.0,27.5878,27.6144,27.5612,27.5967,65000.0
2007-10-03 15:50:00,31.16,31.16,31.12,31.16,89900.0,27.5967,27.5967,27.5612,27.5967,89900.0
2007-10-03 15:55:00,31.16,31.19,31.14,31.14,57100.0,27.5967,27.6232,27.579,27.579,57100.0
2007-10-04 09:30:00,31.18,31.3,31.14,31.2,70200.0,27.6144,27.7207,27.579,27.6321,70200.0
2007-10-04 09:35:00,31.2,31.25,31.2,31.23,9200.0,27.6321,27.6764,27.6321,27.6587,9200.0
2007-10-04 09:40:00,31.24,31.24,31.1,31.12,28300.0,27.6675,27.6675,27.5435,27.5612,28300.0
2007-10-04 09:45:00,31.12,31.19,31.11,31.19,31200.0,27.5612,27.6232,27.5524,27.6232,31200.0
2007-10-04 09:50:00,31.19,31.3,31.13,31.14,33800.0,27.6232,27.7207,27.5701,27.579,33800.0
2007-10-04 09:55:00,31.14,31.18,31.08,31.18,24900.0,27.579,27.6144,27.5258,27.6144,24900.0
2007-10-04 10:00:00,31.19,31.22,31.15,31.16,21300.0,27.6232,27.6498,27.5878,27.5967,21300.0
2007-10-04 10:05:00,31.17,31.25,31.16,31.22,18600.0,27.6055,27.6764,27.5967,27.6498,18600.0
2007-10-04 10:10:00,31.21,31.23,31.18,31.19,37000.0,27.641,27.6587,27.6144,27.6232,37000.0
2007-10-04 10:15:00,31.2,31.2,31.08,31.09,39900.0,27.6321,27.6321,27.5258,27.5347,39900.0
2007-10-04 10:20:00,31.09,31.09,31.06,31.06,10700.0,27.5347,27.5347,27.5081,27.5081,10700.0
2007-10-04 10:25:00,31.06,31.07,30.94,30.94,22600.0,27.5081,27.517,27.4018,27.4018,22600.0
2007-10-04 10:30:00,30.95,31.01,30.94,31.0,20400.0,27.4107,27.4638,27.4018,27.455,20400.0
2007-10-04 10:35:00,31.0,31.04,30.99,31.04,18700.0,27.455,27.4904,27.4461,27.4904,18700.0
2007-10-04 10:40:00,31.03,31.1,31.03,31.1,16100.0,27.4815,27.5435,27.4815,27.5435,16100.0
2007-10-04 10:45:00,31.11,31.25,31.07,31.25,39200.0,27.5524,27.6764,27.517,27.6764,39200.0
2007-10-04 10:50:00,31.24,31.31,31.24,31.31,21400.0,27.6675,27.7295,27.6675,27.7295,21400.0
2007-10-04 10:55:00,31.31,31.38,31.31,31.38,27800.0,27.7295,27.7915,27.7295,27.7915,27800.0
2007-10-04 11:00:00,31.39,31.4,31.36,31.36,17600.0,27.8004,27.8092,27.7738,27.7738,17600.0
2007-10-04 11:05:00,31.36,31.37,31.34,31.35,14000.0,27.7738,27.7827,27.7561,27.7649,14000.0
2007-10-04 11:10:00,31.35,31.38,31.32,31.38,18400.0,27.7649,27.7915,27.7384,27.7915,18400.0
2007-10-04 11:15:00,31.38,31.4,31.36,31.4,18300.0,27.7915,27.8092,27.7738,27.8092,18300.0
2007-10-04 11:20:00,31.4,31.44,31.4,31.42,52000.0,27.8092,27.8447,27.8092,27.8269,52000.0
2007-10-04 11:25:00,31.42,31.42,31.32,31.33,18200.0,27.8269,27.8269,27.7384,27.7472,18200.0
2007-10-04 11:30:00,31.33,31.33,31.31,31.31,5900.0,27.7472,27.7472,27.7295,27.7295,5900.0
2007-10-04 11:35:00,31.31,31.32,31.28,31.28,10900.0,27.7295,27.7384,27.7029,27.7029,10900.0
2007-10-04 11:40:00,31.28,31.29,31.25,31.26,15100.0,27.7029,27.7118,27.6764,27.6852,15100.0
2007-10-04 11:45:00,31.26,31.28,31.26,31.28,45500.0,27.6852,27.7029,27.6852,27.7029,45500.0
2007-10-04 11:50:00,31.27,31.28,31.27,31.27,12700.0,27.6941,27.7029,27.6941,27.6941,12700.0
2007-10-04 11:55:00,31.27,31.28,31.27,31.27,3300.0,27.6941,27.7029,27.6941,27.6941,3300.0
2007-10-04 12:00:00,31.27,31.28,31.26,31.26,9900.0,27.6941,27.7029,27.6852,27.6852,9900.0
2007-10-04 12:05:00,31.26,31.28,31.26,31.27,18900.0,27.6852,27.7029,27.6852,27.6941,18900.0
2007-10-04 12:10:00,31.28,31.28,31.27,31.28,17700.0,27.7029,27.7029,27.6941,27.7029,17700.0
2007-10-04 12:15:00,31.28,31.29,31.27,31.27,15100.0,27.7029,27.7118,27.6941,27.6941,15100.0
2007-10-04 12:20:00,31.27,31.28,31.27,31.27,3600.0,27.6941,27.7029,27.6941,27.6941,3600.0
2007-10-04 12:25:00,31.27,31.28,31.27,31.27,3900.0,27.6941,27.7029,27.6941,27.6941,3900.0
2007-10-04 12:30:00,31.28,31.28,31.27,31.28,12100.0,27.7029,27.7029,27.6941,27.7029,12100.0
2007-10-04 12:35:00,31.27,31.28,31.27,31.28,14300.0,27.6941,27.7029,27.6941,27.7029,14300.0
2007-10-04 12:40:00,31.28,31.28,31.27,31.28,7100.0,27.7029,27.7029,27.6941,27.7029,7100.0
2007-10-04 12:45:00,31.28,31.28,31.27,31.27,14100.0,27.7029,27.7029,27.6941,27.6941,14100.0
2007-10-04 12:50:00,31.26,31.27,31.26,31.26,10300.0,27.6852,27.6941,27.6852,27.6852,10300.0
2007-10-04 12:55:00,31.26,31.27,31.26,31.27,3800.0,27.6852,27.6941,27.6852,27.6941,3800.0
2007-10-04 13:00:00,31.26,31.28,31.26,31.27,12300.0,27.6852,27.7029,27.6852,27.6941,12300.0
2007-10-04 13:05:00,31.27,31.28,31.24,31.25,12800.0,27.6941,27.7029,27.6675,27.6764,12800.0
2007-10-04 13:10:00,31.25,31.25,31.23,31.24,19700.0,27.6764,27.6764,27.6587,27.6675,19700.0
2007-10-04 13:15:00,31.24,31.25,31.22,31.24,93500.0,27.6675,27.6764,27.6498,27.6675,93500.0
2007-10-04 13:20:00,31.24,31.25,31.22,31.23,95600.0,27.6675,27.6764,27.6498,27.6587,95600.0
2007-10-04 13:25:00,31.23,31.24,31.23,31.24,13400.0,27.6587,27.6675,27.6587,27.6675,13400.0
2007-10-04 13:30:00,31.24,31.24,31.22,31.23,24400.0,27.6675,27.6675,27.6498,27.6587,24400.0
2007-10-04 13:35:00,31.22,31.23,31.19,31.22,27100.0,27.6498,27.6587,27.6232,27.6498,27100.0
2007-10-04 13:40:00,31.21,31.24,31.21,31.24,11700.0,27.641,27.6675,27.641,27.6675,11700.0
2007-10-04 13:45:00,31.23,31.24,31.23,31.24,19800.0,27.6587,27.6675,27.6587,27.6675,19800.0
2007-10-04 13:50:00,31.24,31.25,31.23,31.24,19100.0,27.6675,27.6764,27.6587,27.6675,19100.0
2007-10-04 13:55:00,31.24,31.24,31.23,31.24,10100.0,27.6675,27.6675,27.6587,27.6675,10100.0
2007-10-04 14:00:00,31.24,31.24,31.23,31.24,8500.0,27.6675,27.6675,27.6587,27.6675,8500.0
2007-10-04 14:05:00,31.24,31.24,31.23,31.24,13600.0,27.6675,27.6675,27.6587,27.6675,13600.0
2007-10-04 14:10:00,31.24,31.24,31.23,31.23,4300.0,27.6675,27.6675,27.6587,27.6587,4300.0
2007-10-04 14:15:00,31.24,31.24,31.23,31.24,30000.0,27.6675,27.6675,27.6587,27.6675,30000.0
2007-10-04 14:20:00,31.24,31.24,31.23,31.24,15200.0,27.6675,27.6675,27.6587,27.6675,15200.0
2007-10-04 14:25:00,31.23,31.24,31.23,31.24,10700.0,27.6587,27.6675,27.6587,27.6675,10700.0
2007-10-04 14:30:00,31.24,31.24,31.23,31.24,16000.0,27.6675,27.6675,27.6587,27.6675,16000.0
2007-10-04 14:35:00,31.24,31.24,31.21,31.22,42600.0,27.6675,27.6675,27.641,27.6498,42600.0
2007-10-04 14:40:00,31.21,31.22,31.2,31.2,30500.0,27.641,27.6498,27.6321,27.6321,30500.0
2007-10-04 14:45:00,31.2,31.2,31.19,31.19,24400.0,27.6321,27.6321,27.6232,27.6232,24400.0
2007-10-04 14:50:00,31.2,31.2,31.18,31.18,17800.0,27.6321,27.6321,27.6144,27.6144,17800.0
2007-10-04 14:55:00,31.19,31.2,31.18,31.19,16700.0,27.6232,27.6321,27.6144,27.6232,16700.0
2007-10-04 15:00:00,31.19,31.2,31.19,31.2,11700.0,27.6232,27.6321,27.6232,27.6321,11700.0
2007-10-04 15:05:00,31.19,31.2,31.19,31.19,19600.0,27.6232,27.6321,27.6232,27.6232,19600.0
2007-10-04 15:10:00,31.19,31.24,31.19,31.24,56000.0,27.6232,27.6675,27.6232,27.6675,56000.0
2007-10-04 15:15:00,31.24,31.24,31.21,31.21,19700.0,27.6675,27.6675,27.641,27.641,19700.0
2007-10-04 15:20:00,31.21,31.23,31.21,31.23,23300.0,27.641,27.6587,27.641,27.6587,23300.0
2007-10-04 15:25:00,31.24,31.24,31.23,31.23,18000.0,27.6675,27.6675,27.6587,27.6587,18000.0
2007-10-04 15:30:00,31.23,31.24,31.18,31.19,57800.0,27.6587,27.6675,27.6144,27.6232,57800.0
2007-10-04 15:35:00,31.2,31.2,31.18,31.19,38900.0,27.6321,27.6321,27.6144,27.6232,38900.0
2007-10-04 15:40:00,31.19,31.2,31.18,31.19,32800.0,27.6232,27.6321,27.6144,27.6232,32800.0
2007-10-04 15:45:00,31.19,31.24,31.19,31.24,45700.0,27.6232,27.6675,27.6232,27.6675,45700.0
2007-10-04 15:50:00,31.24,31.24,31.22,31.23,42100.0,27.6675,27.6675,27.6498,27.6587,42100.0
2007-10-04 15:55:00,31.23,31.24,31.21,31.23,76900.0,27.6587,27.6675,27.641,27.6587,76900.0
2007-10-05 09:30:00,31.37,31.47,31.18,31.19,66400.0,27.7827,27.8712,27.6144,27.6232,66400.0
2007-10-05 09:35:00,31.21,31.21,31.01,31.02,27100.0,27.641,27.641,27.4638,27.4727,27100.0
2007-10-05 09:40:00,31.04,31.19,31.02,31.05,30300.0,27.4904,27.6232,27.4727,27.4992,30300.0
2007-10-05 09:45:00,31.04,31.06,30.95,31.0,44400.0,27.4904,27.5081,27.4107,27.455,44400.0
2007-10-05 09:50:00,31.0,31.06,30.97,31.05,26400.0,27.455,27.5081,27.4284,27.4992,26400.0
2007-10-05 09:55:00,31.06,31.07,31.04,31.05,20900.0,27.5081,27.517,27.4904,27.4992,20900.0
2007-10-05 10:00:00,31.05,31.15,31.05,31.15,15900.0,27.4992,27.5878,27.4992,27.5878,15900.0
2007-10-05 10:05:00,31.15,31.3,31.12,31.3,21600.0,27.5878,27.7207,27.5612,27.7207,21600.0
2007-10-05 10:10:00,31.3,31.34,31.29,31.31,17600.0,27.7207,27.7561,27.7118,27.7295,17600.0
2007-10-05 10:15:00,31.32,31.32,31.29,31.3,10600.0,27.7384,27.7384,27.7118,27.7207,10600.0
2007-10-05 10:20:00,31.29,31.3,31.27,31.27,10600.0,27.7118,27.7207,27.6941,27.6941,10600.0
2007-10-05 10:25:00,31.27,31.27,31.23,31.23,9300.0,27.6941,27.6941,27.6587,27.6587,9300.0
2007-10-05 10:30:00,31.23,31.29,31.21,31.29,24300.0,27.6587,27.7118,27.641,27.7118,24300.0
2007-10-05 10:35:00,31.29,31.37,31.29,31.36,22100.0,27.7118,27.7827,27.7118,27.7738,22100.0
2007-10-05 10:40:00,31.36,31.36,31.34,31.35,14100.0,27.7738,27.7738,27.7561,27.7649,14100.0
2007-10-05 10:45:00,31.34,31.37,31.34,31.37,25800.0,27.7561,27.7827,27.7561,27.7827,25800.0
2007-10-05 10:50:00,31.36,31.37,31.32,31.32,15100.0,27.7738,27.7827,27.7384,27.7384,15100.0
2007-10-05 10:55:00,31.31,31.31,31.25,31.27,16000.0,27.7295,27.7295,27.6764,27.6941,16000.0
2007-10-05 11:00:00,31.27,31.47,31.27,31.45,54400.0,27.6941,27.8712,27.6941,27.8535,54400.0
2007-10-05 11:05:00,31.45,31.45,31.4,31.4,18900.0,27.8535,27.8535,27.8092,27.8092,18900.0
2007-10-05 11:10:00,31.39,31.42,31.37,31.42,11100.0,27.8004,27.8269,27.7827,27.8269,11100.0
2007-10-05 11:15:00,31.42,31.45,31.4,31.41,21200.0,27.8269,27.8535,27.8092,27.8181,21200.0
2007-10-05 11:20:00,31.41,31.48,31.4,31.46,42100.0,27.8181,27.8801,27.8092,27.8624,42100.0
2007-10-05 11:25:00,31.46,31.49,31.46,31.47,34400.0,27.8624,27.8889,27.8624,27.8712,34400.0
2007-10-05 11:30:00,31.47,31.5,31.47,31.5,26900.0,27.8712,27.8978,27.8712,27.8978,26900.0
2007-10-05 11:35:00,31.5,31.6,31.5,31.59,61500.0,27.8978,27.9864,27.8978,27.9775,61500.0
2007-10-05 11:40:00,31.59,31.6,31.56,31.58,22200.0,27.9775,27.9864,27.9509,27.9686,22200.0
2007-10-05 11:45:00,31.58,31.59,31.56,31.56,8800.0,27.9686,27.9775,27.9509,27.9509,8800.0
2007-10-05 11:50:00,31.55,31.57,31.54,31.57,28100.0,27.9421,27.9598,27.9332,27.9598,28100.0
2007-10-05 11:55:00,31.56,31.58,31.56,31.58,26900.0,27.9509,27.9686,27.9509,27.9686,26900.0
2007-10-05 12:00:00,31.58,31.59,31.57,31.58,23800.0,27.9686,27.9775,27.9598,27.9686,23800.0
2007-10-05 12:05:00,31.58,31.6,31.58,31.59,53000.0,27.9686,27.9864,27.9686,27.9775,53000.0
2007-10-05 12:10:00,31.59,31.59,31.57,31.58,19000.0,27.9775,27.9775,27.9598,27.9686,19000.0
2007-10-05 12:15:00,31.58,31.58,31.56,31.57,5800.0,27.9686,27.9686,27.9509,27.9598,5800.0
2007-10-05 12:20:00,31.56,31.57,31.54,31.55,8700.0,27.9509,27.9598,27.9332,27.9421,8700.0
2007-10-05 12:25:00,31.54,31.55,31.5,31.5,16900.0,27.9332,27.9421,27.8978,27.8978,16900.0
2007-10-05 12:30:00,31.49,31.5,31.49,31.49,5200.0,27.8889,27.8978,27.8889,27.8889,5200.0
2007-10-05 12:35:00,31.49,31.49,31.45,31.47,31400.0,27.8889,27.8889,27.8535,27.8712,31400.0
2007-10-05 12:40:00,31.48,31.52,31.47,31.5,22800.0,27.8801,27.9155,27.8712,27.8978,22800.0
2007-10-05 12:45:00,31.5,31.5,31.48,31.49,8000.0,27.8978,27.8978,27.8801,27.8889,8000.0
2007-10-05 12:50:00,31.48,31.49,31.45,31.45,11200.0,27.8801,27.8889,27.8535,27.8535,11200.0
2007-10-05 12:55:00,31.46,31.51,31.45,31.49,26100.0,27.8624,27.9066,27.8535,27.8889,26100.0
2007-10-05 13:00:00,31.49,31.53,31.48,31.53,22100.0,27.8889,27.9244,27.8801,27.9244,22100.0
2007-10-05 13:05:00,31.52,31.52,31.47,31.47,8600.0,27.9155,27.9155,27.8712,27.8712,8600.0
2007-10-05 13:10:00,31.48,31.48,31.47,31.48,8700.0,27.8801,27.8801,27.8712,27.8801,8700.0
2007-10-05 13:15:00,31.48,31.52,31.47,31.51,22000.0,27.8801,27.9155,27.8712,27.9066,22000.0
2007-10-05 13:20:00,31.52,31.56,31.52,31.55,27000.0,27.9155,27.9509,27.9155,27.9421,27000.0
2007-10-05 13:25:00,31.55,31.59,31.55,31.58,26400.0,27.9421,27.9775,27.9421,27.9686,26400.0
2007-10-05 13:30:00,31.58,31.6,31.57,31.6,19800.0,27.9686,27.9864,27.9598,27.9864,19800.0
2007-10-05 13:35:00,31.6,31.62,31.59,31.62,17600.0,27.9864,28.0041,27.9775,28.0041,17600.0
2007-10-05 13:40:00,31.61,31.72,31.6,31.71,40500.0,27.9952,28.0926,27.9864,28.0838,40500.0
2007-10-05 13:45:00,31.72,31.72,31.69,31.69,10900.0,28.0926,28.0926,28.0661,28.0661,10900.0
2007-10-05 13:50:00,31.69,31.71,31.65,31.69,39400.0,28.0661,28.0838,28.0306,28.0661,39400.0
2007-10-05 13:55:00,31.68,31.69,31.64,31.64,13500.0,28.0572,28.0661,28.0218,28.0218,13500.0
2007-10-05 14:00:00,31.65,31.67,31.64,31.67,17600.0,28.0306,28.0483,28.0218,28.0483,17600.0
2007-10-05 14:05:00,31.66,31.71,31.66,31.71,43000.0,28.0395,28.0838,28.0395,28.0838,43000.0
2007-10-05 14:10:00,31.7,31.71,31.7,31.7,10100.0,28.0749,28.0838,28.0749,28.0749,10100.0
2007-10-05 14:15:00,31.7,31.75,31.7,31.75,19600.0,28.0749,28.1192,28.0749,28.1192,19600.0
2007-10-05 14:20:00,31.75,31.76,31.72,31.72,28100.0,28.1192,28.1281,28.0926,28.0926,28100.0
2007-10-05 14:25:00,31.72,31.74,31.72,31.72,21000.0,28.0926,28.1103,28.0926,28.0926,21000.0
2007-10-05 14:30:00,31.72,31.73,31.71,31.72,13100.0,28.0926,28.1015,28.0838,28.0926,13100.0
2007-10-05 14:35:00,31.73,31.73,31.7,31.71,18800.0,28.1015,28.1015,28.0749,28.0838,18800.0
2007-10-05 14:40:00,31.71,31.75,31.7,31.74,31500.0,28.0838,28.1192,28.0749,28.1103,31500.0
2007-10-05 14:45:00,31.75,31.75,31.72,31.73,14100.0,28.1192,28.1192,28.0926,28.1015,14100.0
2007-10-05 14:50:00,31.73,31.73,31.7,31.7,19200.0,28.1015,28.1015,28.0749,28.0749,19200.0
2007-10-05 14:55:00,31.71,31.74,31.7,31.74,22100.0,28.0838,28.1103,28.0749,28.1103,22100.0
2007-10-05 15:00:00,31.73,31.77,31.73,31.75,25500.0,28.1015,28.1369,28.1015,28.1192,25500.0
2007-10-05 15:05:00,31.75,31.75,31.72,31.75,27200.0,28.1192,28.1192,28.0926,28.1192,27200.0
2007-10-05 15:10:00,31.75,31.76,31.72,31.72,34200.0,28.1192,28.1281,28.0926,28.0926,34200.0
2007-10-05 15:15:00,31.72,31.75,31.7,31.74,38500.0,28.0926,28.1192,28.0749,28.1103,38500.0
2007-10-05 15:20:00,31.74,31.75,31.71,31.71,22300.0,28.1103,28.1192,28.0838,28.0838,22300.0
2007-10-05 15:25:00,31.71,31.75,31.71,31.74,28300.0,28.0838,28.1192,28.0838,28.1103,28300.0
2007-10-05 15:30:00,31.74,31.74,31.71,31.72,33700.0,28.1103,28.1103,28.0838,28.0926,33700.0
2007-10-05 15:35:00,31.71,31.73,31.7,31.73,33800.0,28.0838,28.1015,28.0749,28.1015,33800.0
2007-10-05 15:40:00,31.73,31.75,31.7,31.71,70600.0,28.1015,28.1192,28.0749,28.0838,70600.0
2007-10-05 15:45:00,31.71,31.75,31.64,31.72,98700.0,28.0838,28.1192,28.0218,28.0926,98700.0
2007-10-05 15:50:00,31.73,31.76,31.7,31.71,69300.0,28.1015,28.1281,28.0749,28.0838,69300.0
2007-10-05 15:55:00,31.7,31.76,31.7,31.76,97600.0,28.0749,28.1281,28.0749,28.1281,97600.0
2007-10-08 09:30:00,31.52,31.77,31.5,31.57,29400.0,27.9155,28.1369,27.8978,27.9598,29400.0
2007-10-08 09:35:00,31.58,31.58,31.5,31.5,5300.0,27.9686,27.9686,27.8978,27.8978,5300.0
2007-10-08 09:40:00,31.5,31.51,31.43,31.47,10100.0,27.8978,27.9066,27.8358,27.8712,10100.0
2007-10-08 09:45:00,31.47,31.56,31.45,31.5,21000.0,27.8712,27.9509,27.8535,27.8978,21000.0
2007-10-08 09:50:00,31.51,31.56,31.49,31.56,26400.0,27.9066,27.9509,27.8889,27.9509,26400.0
2007-10-08 09:55:00,31.57,31.57,31.53,31.55,19500.0,27.9598,27.9598,27.9244,27.9421,19500.0
2007-10-08 10:00:00,31.55,31.61,31.55,31.6,18200.0,27.9421,27.9952,27.9421,27.9864,18200.0
2007-10-08 10:05:00,31.59,31.62,31.58,31.6,19600.0,27.9775,28.0041,27.9686,27.9864,19600.0
2007-10-08 10:10:00,31.61,31.67,31.6,31.64,12600.0,27.9952,28.0483,27.9864,28.0218,12600.0
2007-10-08 10:15:00,31.64,31.65,31.6,31.6,13400.0,28.0218,28.0306,27.9864,27.9864,13400.0
2007-10-08 10:20:00,31.6,31.61,31.6,31.6,8400.0,27.9864,27.9952,27.9864,27.9864,8400.0
2007-10-08 10:25:00,31.61,31.61,31.6,31.6,6000.0,27.9952,27.9952,27.9864,27.9864,6000.0
2007-10-08 10:30:00,31.6,31.65,31.6,31.64,17600.0,27.9864,28.0306,27.9864,28.0218,17600.0
2007-10-08 10:35:00,31.65,31.69,31.63,31.69,29800.0,28.0306,28.0661,28.0129,28.0661,29800.0
2007-10-08 10:40:00,31.7,31.72,31.69,31.71,16400.0,28.0749,28.0926,28.0661,28.0838,16400.0
2007-10-08 10:45:00,31.71,31.74,31.71,31.74,19300.0,28.0838,28.1103,28.0838,28.1103,19300.0
2007-10-08 10:50:00,31.73,31.73,31.69,31.71,25100.0,28.1015,28.1015,28.0661,28.0838,25100.0
2007-10-08 10:55:00,31.71,31.71,31.67,31.69,17200.0,28.0838,28.0838,28.0483,28.0661,17200.0
2007-10-08 11:00:00,31.7,31.7,31.67,31.68,9900.0,28.0749,28.0749,28.0483,28.0572,9900.0
2007-10-08 11:05:00,31.67,31.69,31.63,31.68,15400.0,28.0483,28.0661,28.0129,28.0572,15400.0
2007-10-08 11:10:00,31.67,31.67,31.63,31.63,10200.0,28.0483,28.0483,28.0129,28.0129,10200.0
2007-10-08 11:15:00,31.63,31.64,31.61,31.62,6100.0,28.0129,28.0218,27.9952,28.0041,6100.0
2007-10-08 11:20:00,31.61,31.65,31.61,31.64,23400.0,27.9952,28.0306,27.9952,28.0218,23400.0
2007-10-08 11:25:00,31.64,31.66,31.64,31.64,10300.0,28.0218,28.0395,28.0218,28.0218,10300.0
2007-10-08 11:30:00,31.64,31.66,31.63,31.63,24700.0,28.0218,28.0395,28.0129,28.0129,24700.0
2007-10-08 11:35:00,31.63,31.7,31.63,31.7,15400.0,28.0129,28.0749,28.0129,28.0749,15400.0
2007-10-08 11:40:00,31.7,31.74,31.7,31.71,16600.0,28.0749,28.1103,28.0749,28.0838,16600.0
2007-10-08 11:45:00,31.7,31.71,31.7,31.71,6500.0,28.0749,28.0838,28.0749,28.0838,6500.0
2007-10-08 11:50:00,31.71,31.73,31.7,31.7,13600.0,28.0838,28.1015,28.0749,28.0749,13600.0
2007-10-08 11:55:00,31.7,31.72,31.7,31.72,7200.0,28.0749,28.0926,28.0749,28.0926,7200.0
2007-10-08 12:00:00,31.72,31.76,31.72,31.75,14800.0,28.0926,28.1281,28.0926,28.1192,14800.0
2007-10-08 12:05:00,31.74,31.75,31.73,31.73,14400.0,28.1103,28.1192,28.1015,28.1015,14400.0
2007-10-08 12:10:00,31.74,31.74,31.7,31.7,16700.0,28.1103,28.1103,28.0749,28.0749,16700.0
2007-10-08 12:15:00,31.7,31.72,31.69,31.72,13600.0,28.0749,28.0926,28.0661,28.0926,13600.0
2007-10-08 12:20:00,31.72,31.73,31.72,31.72,3400.0,28.0926,28.1015,28.0926,28.0926,3400.0
2007-10-08 12:25:00,31.72,31.74,31.72,31.73,11500.0,28.0926,28.1103,28.0926,28.1015,11500.0
2007-10-08 12:30:00,31.73,31.75,31.73,31.74,10400.0,28.1015,28.1192,28.1015,28.1103,10400.0
2007-10-08 12:35:00,31.74,31.75,31.74,31.74,7600.0,28.1103,28.1192,28.1103,28.1103,7600.0
2007-10-08 12:40:00,31.74,31.76,31.74,31.76,11700.0,28.1103,28.1281,28.1103,28.1281,11700.0
2007-10-08 12:45:00,31.76,31.76,31.74,31.75,25400.0,28.1281,28.1281,28.1103,28.1192,25400.0
2007-10-08 12:50:00,31.76,31.81,31.75,31.8,35100.0,28.1281,28.1723,28.1192,28.1635,35100.0
2007-10-08 12:55:00,31.8,31.81,31.8,31.8,28500.0,28.1635,28.1723,28.1635,28.1635,28500.0
2007-10-08 13:00:00,31.8,31.81,31.8,31.8,8400.0,28.1635,28.1723,28.1635,28.1635,8400.0
2007-10-08 13:05:00,31.8,31.82,31.8,31.8,19500.0,28.1635,28.1812,28.1635,28.1635,19500.0
2007-10-08 13:10:00,31.8,31.81,31.8,31.8,9500.0,28.1635,28.1723,28.1635,28.1635,9500.0
2007-10-08 13:15:00,31.8,31.8,31.8,31.8,9400.0,28.1635,28.1635,28.1635,28.1635,9400.0
2007-10-08 13:20:00,31.8,31.81,31.8,31.8,12600.0,28.1635,28.1723,28.1635,28.1635,12600.0
2007-10-08 13:25:00,31.8,31.82,31.8,31.81,13100.0,28.1635,28.1812,28.1635,28.1723,13100.0
2007-10-08 13:30:00,31.82,31.82,31.81,31.81,5200.0,28.1812,28.1812,28.1723,28.1723,5200.0
2007-10-08 13:35:00,31.82,31.83,31.81,31.81,15800.0,28.1812,28.1901,28.1723,28.1723,15800.0
2007-10-08 13:40:00,31.81,31.81,31.77,31.78,31800.0,28.1723,28.1723,28.1369,28.1458,31800.0
2007-10-08 13:45:00,31.78,31.78,31.76,31.76,11500.0,28.1458,28.1458,28.1281,28.1281,11500.0
2007-10-08 13:50:00,31.76,31.77,31.72,31.72,10700.0,28.1281,28.1369,28.0926,28.0926,10700.0
2007-10-08 13:55:00,31.71,31.71,31.7,31.7,7900.0,28.0838,28.0838,28.0749,28.0749,7900.0
2007-10-08 14:00:00,31.7,31.72,31.69,31.72,17900.0,28.0749,28.0926,28.0661,28.0926,17900.0
2007-10-08 14:05:00,31.72,31.72,31.7,31.7,18800.0,28.0926,28.0926,28.0749,28.0749,18800.0
2007-10-08 14:10:00,31.7,31.7,31.64,31.65,16000.0,28.0749,28.0749,28.0218,28.0306,16000.0
2007-10-08 14:15:00,31.64,31.71,31.64,31.7,16600.0,28.0218,28.0838,28.0218,28.0749,16600.0
2007-10-08 14:20:00,31.71,31.71,31.7,31.71,6100.0,28.0838,28.0838,28.0749,28.0838,6100.0
2007-10-08 14:25:00,31.71,31.72,31.7,31.72,4600.0,28.0838,28.0926,28.0749,28.0926,4600.0
2007-10-08 14:30:00,31.72,31.75,31.71,31.75,8000.0,28.0926,28.1192,28.0838,28.1192,8000.0
2007-10-08 14:35:00,31.75,31.77,31.74,31.76,18000.0,28.1192,28.1369,28.1103,28.1281,18000.0
2007-10-08 14:40:00,31.76,31.77,31.76,31.76,11300.0,28.1281,28.1369,28.1281,28.1281,11300.0
2007-10-08 14:45:00,31.76,31.77,31.76,31.77,5000.0,28.1281,28.1369,28.1281,28.1369,5000.0
2007-10-08 14:50:00,31.76,31.79,31.76,31.79,24000.0,28.1281,28.1546,28.1281,28.1546,24000.0
2007-10-08 14:55:00,31.78,31.79,31.74,31.75,19400.0,28.1458,28.1546,28.1103,28.1192,19400.0
2007-10-08 15:00:00,31.75,31.76,31.74,31.76,23000.0,28.1192,28.1281,28.1103,28.1281,23000.0
2007-10-08 15:05:00,31.76,31.8,31.76,31.79,30200.0,28.1281,28.1635,28.1281,28.1546,30200.0
2007-10-08 15:10:00,31.8,31.83,31.79,31.83,13700.0,28.1635,28.1901,28.1546,28.1901,13700.0
2007-10-08 15:15:00,31.82,31.84,31.82,31.83,22900.0,28.1812,28.1989,28.1812,28.1901,22900.0
2007-10-08 15:20:00,31.83,31.83,31.82,31.83,18900.0,28.1901,28.1901,28.1812,28.1901,18900.0
2007-10-08 15:25:00,31.83,31.85,31.83,31.83,31000.0,28.1901,28.2078,28.1901,28.1901,31000.0
2007-10-08 15:30:00,31.83,31.87,31.83,31.85,33300.0,28.1901,28.2255,28.1901,28.2078,33300.0
2007-10-08 15:35:00,31.84,31.85,31.83,31.85,27200.0,28.1989,28.2078,28.1901,28.2078,27200.0
2007-10-08 15:40:00,31.85,31.89,31.84,31.89,35800.0,28.2078,28.2432,28.1989,28.2432,35800.0
2007-10-08 15:45:00,31.89,31.93,31.89,31.92,76100.0,28.2432,28.2786,28.2432,28.2698,76100.0
2007-10-08 15:50:00,31.92,31.94,31.91,31.92,53400.0,28.2698,28.2875,28.2609,28.2698,53400.0
2007-10-08 15:55:00,31.92,31.93,31.9,31.93,108100.0,28.2698,28.2786,28.252,28.2786,108100.0
2007-10-09 09:30:00,31.94,32.0,31.79,31.8,43100.0,28.2875,28.3406,28.1546,28.1635,43100.0
2007-10-09 09:35:00,31.8,31.81,31.69,31.77,24600.0,28.1635,28.1723,28.0661,28.1369,24600.0
2007-10-09 09:40:00,31.77,31.78,31.69,31.69,19500.0,28.1369,28.1458,28.0661,28.0661,19500.0
2007-10-09 09:45:00,31.7,31.74,31.68,31.71,28000.0,28.0749,28.1103,28.0572,28.0838,28000.0
2007-10-09 09:50:00,31.71,31.72,31.58,31.6,27400.0,28.0838,28.0926,27.9686,27.9864,27400.0
2007-10-09 09:55:00,31.59,31.64,31.59,31.64,18600.0,27.9775,28.0218,27.9775,28.0218,18600.0
2007-10-09 10:00:00,31.65,31.69,31.65,31.67,18600.0,28.0306,28.0661,28.0306,28.0483,18600.0
2007-10-09 10:05:00,31.67,31.68,31.64,31.67,14700.0,28.0483,28.0572,28.0218,28.0483,14700.0
2007-10-09 10:10:00,31.67,31.71,31.67,31.69,13900.0,28.0483,28.0838,28.0483,28.0661,13900.0
2007-10-09 10:15:00,31.69,31.73,31.69,31.71,16700.0,28.0661,28.1015,28.0661,28.0838,16700.0
2007-10-09 10:20:00,31.71,31.73,31.71,31.73,14900.0,28.0838,28.1015,28.0838,28.1015,14900.0
2007-10-09 10:25:00,31.72,31.73,31.69,31.72,19600.0,28.0926,28.1015,28.0661,28.0926,19600.0
2007-10-09 10:30:00,31.72,31.72,31.69,31.69,32200.0,28.0926,28.0926,28.0661,28.0661,32200.0
2007-10-09 10:35:00,31.69,31.7,31.66,31.67,3700.0,28.0661,28.0749,28.0395,28.0483,3700.0
2007-10-09 10:40:00,31.66,31.8,31.66,31.8,25400.0,28.0395,28.1635,28.0395,28.1635,25400.0
2007-10-09 10:45:00,31.8,31.81,31.79,31.81,9500.0,28.1635,28.1723,28.1546,28.1723,9500.0
2007-10-09 10:50:00,31.8,31.81,31.8,31.81,20500.0,28.1635,28.1723,28.1635,28.1723,20500.0
2007-10-09 10:55:00,31.81,31.89,31.81,31.88,31000.0,28.1723,28.2432,28.1723,28.2343,31000.0
2007-10-09 11:00:00,31.89,31.9,31.88,31.88,28800.0,28.2432,28.252,28.2343,28.2343,28800.0
2007-10-09 11:05:00,31.89,31.89,31.86,31.87,11200.0,28.2432,28.2432,28.2166,28.2255,11200.0
2007-10-09 11:10:00,31.88,31.91,31.88,31.89,30900.0,28.2343,28.2609,28.2343,28.2432,30900.0
2007-10-09 11:15:00,31.89,31.9,31.87,31.88,11900.0,28.2432,28.252,28.2255,28.2343,11900.0
2007-10-09 11:20:00,31.87,31.89,31.86,31.86,11900.0,28.2255,28.2432,28.2166,28.2166,11900.0
2007-10-09 11:25:00,31.86,31.88,31.85,31.88,23700.0,28.2166,28.2343,28.2078,28.2343,23700.0
2007-10-09 11:30:00,31.87,31.9,31.87,31.89,14900.0,28.2255,28.252,28.2255,28.2432,14900.0
2007-10-09 11:35:00,31.9,31.92,31.89,31.92,25600.0,28.252,28.2698,28.2432,28.2698,25600.0
2007-10-09 11:40:00,31.92,31.93,31.92,31.92,8800.0,28.2698,28.2786,28.2698,28.2698,8800.0
2007-10-09 11:45:00,31.92,31.93,31.92,31.92,13100.0,28.2698,28.2786,28.2698,28.2698,13100.0
2007-10-09 11:50:00,31.93,31.93,31.91,31.92,31500.0,28.2786,28.2786,28.2609,28.2698,31500.0
2007-10-09 11:55:00,31.92,31.93,31.92,31.92,7000.0,28.2698,28.2786,28.2698,28.2698,7000.0
2007-10-09 12:00:00,31.93,31.93,31.87,31.87,35000.0,28.2786,28.2786,28.2255,28.2255,35000.0
2007-10-09 12:05:00,31.88,31.88,31.82,31.82,22100.0,28.2343,28.2343,28.1812,28.1812,22100.0
2007-10-09 12:10:00,31.82,31.82,31.79,31.8,10400.0,28.1812,28.1812,28.1546,28.1635,10400.0
2007-10-09 12:15:00,31.8,31.88,31.8,31.88,10700.0,28.1635,28.2343,28.1635,28.2343,10700.0
2007-10-09 12:20:00,31.89,31.89,31.88,31.89,1900.0,28.2432,28.2432,28.2343,28.2432,1900.0
2007-10-09 12:25:00,31.89,31.9,31.88,31.88,11400.0,28.2432,28.252,28.2343,28.2343,11400.0
2007-10-09 12:30:00,31.87,31.89,31.87,31.88,11400.0,28.2255,28.2432,28.2255,28.2343,11400.0
2007-10-09 12:35:00,31.89,31.89,31.88,31.88,10100.0,28.2432,28.2432,28.2343,28.2343,10100.0
2007-10-09 12:40:00,31.88,31.92,31.88,31.91,40400.0,28.2343,28.2698,28.2343,28.2609,40400.0
2007-10-09 12:45:00,31.91,31.93,31.88,31.93,29100.0,28.2609,28.2786,28.2343,28.2786,29100.0
2007-10-09 12:50:00,31.94,31.94,31.93,31.94,15800.0,28.2875,28.2875,28.2786,28.2875,15800.0
2007-10-09 12:55:00,31.93,31.98,31.93,31.98,52000.0,28.2786,28.3229,28.2786,28.3229,52000.0
2007-10-09 13:00:00,31.97,32.01,31.97,32.0,173800.0,28.314,28.3495,28.314,28.3406,173800.0
2007-10-09 13:05:00,32.01,32.02,31.98,31.98,16200.0,28.3495,28.3583,28.3229,28.3229,16200.0
2007-10-09 13:10:00,31.98,31.99,31.97,31.98,5600.0,28.3229,28.3318,28.314,28.3229,5600.0
2007-10-09 13:15:00,31.97,31.99,31.96,31.98,14000.0,28.314,28.3318,28.3052,28.3229,14000.0
2007-10-09 13:20:00,31.99,32.03,31.98,32.02,72000.0,28.3318,28.3672,28.3229,28.3583,72000.0
2007-10-09 13:25:00,32.03,32.06,32.03,32.04,44800.0,28.3672,28.3937,28.3672,28.376,44800.0
2007-10-09 13:30:00,32.03,32.04,32.02,32.02,12100.0,28.3672,28.376,28.3583,28.3583,12100.0
2007-10-09 13:35:00,32.02,32.02,31.99,32.0,23000.0,28.3583,28.3583,28.3318,28.3406,23000.0
2007-10-09 13:40:00,32.01,32.04,32.0,32.04,54600.0,28.3495,28.376,28.3406,28.376,54600.0
2007-10-09 13:45:00,32.04,32.07,32.03,32.05,206200.0,28.376,28.4026,28.3672,28.3849,206200.0
2007-10-09 13:50:00,32.05,32.05,32.03,32.04,16000.0,28.3849,28.3849,28.3672,28.376,16000.0
2007-10-09 13:55:00,32.05,32.07,32.03,32.06,24700.0,28.3849,28.4026,28.3672,28.3937,24700.0
2007-10-09 14:00:00,32.06,32.11,32.05,32.1,48300.0,28.3937,28.438,28.3849,28.4292,48300.0
2007-10-09 14:05:00,32.1,32.1,32.06,32.07,20100.0,28.4292,28.4292,28.3937,28.4026,20100.0
2007-10-09 14:10:00,32.06,32.08,32.05,32.08,33400.0,28.3937,28.4115,28.3849,28.4115,33400.0
2007-10-09 14:15:00,32.07,32.09,32.07,32.08,20000.0,28.4026,28.4203,28.4026,28.4115,20000.0
2007-10-09 14:20:00,32.08,32.09,32.07,32.09,9000.0,28.4115,28.4203,28.4026,28.4203,9000.0
2007-10-09 14:25:00,32.08,32.14,32.08,32.14,42300.0,28.4115,28.4646,28.4115,28.4646,42300.0
2007-10-09 14:30:00,32.14,32.21,32.14,32.21,48600.0,28.4646,28.5266,28.4646,28.5266,48600.0
2007-10-09 14:35:00,32.2,32.21,32.17,32.17,43700.0,28.5177,28.5266,28.4912,28.4912,43700.0
2007-10-09 14:40:00,32.17,32.18,32.17,32.17,23700.0,28.4912,28.5,28.4912,28.4912,23700.0
2007-10-09 14:45:00,32.17,32.17,32.13,32.14,21100.0,28.4912,28.4912,28.4557,28.4646,21100.0
2007-10-09 14:50:00,32.13,32.14,32.12,32.13,31800.0,28.4557,28.4646,28.4469,28.4557,31800.0
2007-10-09 14:55:00,32.12,32.16,32.12,32.16,35700.0,28.4469,28.4823,28.4469,28.4823,35700.0
2007-10-09 15:00:00,32.16,32.17,32.16,32.16,17400.0,28.4823,28.4912,28.4823,28.4823,17400.0
2007-10-09 15:05:00,32.16,32.2,32.16,32.2,30200.0,28.4823,28.5177,28.4823,28.5177,30200.0
2007-10-09 15:10:00,32.2,32.22,32.19,32.21,39200.0,28.5177,28.5355,28.5089,28.5266,39200.0
2007-10-09 15:15:00,32.2,32.27,32.2,32.26,57300.0,28.5177,28.5797,28.5177,28.5709,57300.0
2007-10-09 15:20:00,32.27,32.28,32.26,32.26,48000.0,28.5797,28.5886,28.5709,28.5709,48000.0
2007-10-09 15:25:00,32.25,32.25,32.21,32.21,25400.0,28.562,28.562,28.5266,28.5266,25400.0
2007-10-09 15:30:00,32.21,32.22,32.2,32.21,19900.0,28.5266,28.5355,28.5177,28.5266,19900.0
2007-10-09 15:35:00,32.21,32.21,32.17,32.2,56300.0,28.5266,28.5266,28.4912,28.5177,56300.0
2007-10-09 15:40:00,32.2,32.24,32.19,32.22,111200.0,28.5177,28.5532,28.5089,28.5355,111200.0
2007-10-09 15:45:00,32.22,32.25,32.21,32.24,75100.0,28.5355,28.562,28.5266,28.5532,75100.0
2007-10-09 15:50:00,32.24,32.26,32.23,32.24,86600.0,28.5532,28.5709,28.5443,28.5532,86600.0
2007-10-09 15:55:00,32.25,32.25,32.21,32.23,96400.0,28.562,28.562,28.5266,28.5443,96400.0
2007-10-10 09:30:00,32.26,32.26,32.12,32.22,36700.0,28.5709,28.5709,28.4469,28.5355,36700.0
2007-10-10 09:35:00,32.23,32.23,32.2,32.21,10600.0,28.5443,28.5443,28.5177,28.5266,10600.0
2007-10-10 09:40:00,32.22,32.22,32.21,32.21,7800.0,28.5355,28.5355,28.5266,28.5266,7800.0
2007-10-10 09:45:00,32.21,32.26,32.21,32.26,14900.0,28.5266,28.5709,28.5266,28.5709,14900.0
2007-10-10 09:50:00,32.25,32.26,32.22,32.25,25200.0,28.562,28.5709,28.5355,28.562,25200.0
2007-10-10 09:55:00,32.24,32.31,32.23,32.3,17200.0,28.5532,28.6152,28.5443,28.6063,17200.0
2007-10-10 10:00:00,32.3,32.38,32.28,32.33,27300.0,28.6063,28.6772,28.5886,28.6329,27300.0
2007-10-10 10:05:00,32.34,32.37,32.33,32.36,19400.0,28.6417,28.6683,28.6329,28.6594,19400.0
2007-10-10 10:10:00,32.37,32.37,32.34,32.36,9600.0,28.6683,28.6683,28.6417,28.6594,9600.0
2007-10-10 10:15:00,32.36,32.44,32.36,32.39,38900.0,28.6594,28.7303,28.6594,28.686,38900.0
2007-10-10 10:20:00,32.39,32.43,32.39,32.39,41900.0,28.686,28.7214,28.686,28.686,41900.0
2007-10-10 10:25:00,32.39,32.4,32.39,32.4,19600.0,28.686,28.6949,28.686,28.6949,19600.0
2007-10-10 10:30:00,32.4,32.42,32.39,32.42,34700.0,28.6949,28.7126,28.686,28.7126,34700.0
2007-10-10 10:35:00,32.42,32.42,32.39,32.4,34500.0,28.7126,28.7126,28.686,28.6949,34500.0
2007-10-10 10:40:00,32.4,32.43,32.37,32.38,21500.0,28.6949,28.7214,28.6683,28.6772,21500.0
2007-10-10 10:45:00,32.38,32.41,32.37,32.4,13300.0,28.6772,28.7037,28.6683,28.6949,13300.0
2007-10-10 10:50:00,32.4,32.41,32.39,32.4,17900.0,28.6949,28.7037,28.686,28.6949,17900.0
2007-10-10 10:55:00,32.41,32.41,32.39,32.4,16700.0,28.7037,28.7037,28.686,28.6949,16700.0
2007-10-10 11:00:00,32.39,32.42,32.39,32.41,15400.0,28.686,28.7126,28.686,28.7037,15400.0
2007-10-10 11:05:00,32.41,32.42,32.4,32.41,20100.0,28.7037,28.7126,28.6949,28.7037,20100.0
2007-10-10 11:10:00,32.41,32.41,32.39,32.41,21500.0,28.7037,28.7037,28.686,28.7037,21500.0
2007-10-10 11:15:00,32.41,32.41,32.36,32.36,17300.0,28.7037,28.7037,28.6594,28.6594,17300.0
2007-10-10 11:20:00,32.35,32.35,32.34,32.35,22100.0,28.6506,28.6506,28.6417,28.6506,22100.0
2007-10-10 11:25:00,32.35,32.35,32.33,32.34,10600.0,28.6506,28.6506,28.6329,28.6417,10600.0
2007-10-10 11:30:00,32.34,32.34,32.33,32.34,11100.0,28.6417,28.6417,28.6329,28.6417,11100.0
2007-10-10 11:35:00,32.33,32.34,32.31,32.33,28400.0,28.6329,28.6417,28.6152,28.6329,28400.0
2007-10-10 11:40:00,32.34,32.34,32.33,32.33,12800.0,28.6417,28.6417,28.6329,28.6329,12800.0
2007-10-10 11:45:00,32.34,32.36,32.33,32.35,23800.0,28.6417,28.6594,28.6329,28.6506,23800.0
2007-10-10 11:50:00,32.34,32.35,32.3,32.3,29300.0,28.6417,28.6506,28.6063,28.6063,29300.0
2007-10-10 11:55:00,32.3,32.3,32.28,32.29,7900.0,28.6063,28.6063,28.5886,28.5974,7900.0
2007-10-10 12:00:00,32.29,32.3,32.28,32.29,10600.0,28.5974,28.6063,28.5886,28.5974,10600.0
2007-10-10 12:05:00,32.3,32.36,32.29,32.36,27800.0,28.6063,28.6594,28.5974,28.6594,27800.0
2007-10-10 12:10:00,32.35,32.35,32.3,32.32,27800.0,28.6506,28.6506,28.6063,28.624,27800.0
2007-10-10 12:15:00,32.33,32.33,32.31,32.33,24000.0,28.6329,28.6329,28.6152,28.6329,24000.0
2007-10-10 12:20:00,32.33,32.35,32.33,32.34,7700.0,28.6329,28.6506,28.6329,28.6417,7700.0
2007-10-10 12:25:00,32.35,32.35,32.34,32.35,5100.0,28.6506,28.6506,28.6417,28.6506,5100.0
2007-10-10 12:30:00,32.35,32.35,32.34,32.35,10000.0,28.6506,28.6506,28.6417,28.6506,10000.0
2007-10-10 12:35:00,32.34,32.35,32.33,32.34,17600.0,28.6417,28.6506,28.6329,28.6417,17600.0
2007-10-10 12:40:00,32.34,32.34,32.32,32.34,48600.0,28.6417,28.6417,28.624,28.6417,48600.0
2007-10-10 12:45:00,32.33,32.34,32.33,32.33,7500.0,28.6329,28.6417,28.6329,28.6329,7500.0
2007-10-10 12:50:00,32.33,32.34,32.33,32.34,27700.0,28.6329,28.6417,28.6329,28.6417,27700.0
2007-10-10 12:55:00,32.33,32.34,32.33,32.34,3500.0,28.6329,28.6417,28.6329,28.6417,3500.0
2007-10-10 13:00:00,32.34,32.36,32.32,32.34,27900.0,28.6417,28.6594,28.624,28.6417,27900.0
2007-10-10 13:05:00,32.34,32.36,32.34,32.35,17700.0,28.6417,28.6594,28.6417,28.6506,17700.0
2007-10-10 13:10:00,32.36,32.37,32.34,32.35,16300.0,28.6594,28.6683,28.6417,28.6506,16300.0
2007-10-10 13:15:00,32.35,32.36,32.34,32.34,16500.0,28.6506,28.6594,28.6417,28.6417,16500.0
2007-10-10 13:20:00,32.35,32.37,32.34,32.36,23900.0,28.6506,28.6683,28.6417,28.6594,23900.0
2007-10-10 13:25:00,32.36,32.37,32.36,32.36,13300.0,28.6594,28.6683,28.6594,28.6594,13300.0
2007-10-10 13:30:00,32.36,32.37,32.35,32.36,14400.0,28.6594,28.6683,28.6506,28.6594,14400.0
2007-10-10 13:35:00,32.36,32.37,32.36,32.36,10000.0,28.6594,28.6683,28.6594,28.6594,10000.0
2007-10-10 13:40:00,32.36,32.37,32.35,32.36,20500.0,28.6594,28.6683,28.6506,28.6594,20500.0
2007-10-10 13:45:00,32.36,32.38,32.35,32.37,15600.0,28.6594,28.6772,28.6506,28.6683,15600.0
2007-10-10 13:50:00,32.37,32.38,32.36,32.36,10800.0,28.6683,28.6772,28.6594,28.6594,10800.0
2007-10-10 13:55:00,32.37,32.39,32.36,32.39,18600.0,28.6683,28.686,28.6594,28.686,18600.0
2007-10-10 14:00:00,32.39,32.42,32.39,32.4,25500.0,28.686,28.7126,28.686,28.6949,25500.0
2007-10-10 14:05:00,32.41,32.41,32.39,32.4,21400.0,28.7037,28.7037,28.686,28.6949,21400.0
2007-10-10 14:10:00,32.4,32.41,32.4,32.41,30100.0,28.6949,28.7037,28.6949,28.7037,30100.0
2007-10-10 14:15:00,32.4,32.43,32.4,32.43,10900.0,28.6949,28.7214,28.6949,28.7214,10900.0
2007-10-10 14:20:00,32.42,32.44,32.41,32.44,29400.0,28.7126,28.7303,28.7037,28.7303,29400.0
2007-10-10 14:25:00,32.44,32.47,32.43,32.46,17200.0,28.7303,28.7569,28.7214,28.748,17200.0
2007-10-10 14:30:00,32.47,32.49,32.46,32.47,16000.0,28.7569,28.7746,28.748,28.7569,16000.0
2007-10-10 14:35:00,32.46,32.46,32.44,32.44,17500.0,28.748,28.748,28.7303,28.7303,17500.0
2007-10-10 14:40:00,32.43,32.43,32.4,32.41,16300.0,28.7214,28.7214,28.6949,28.7037,16300.0
2007-10-10 14:45:00,32.41,32.41,32.4,32.4,20300.0,28.7037,28.7037,28.6949,28.6949,20300.0
2007-10-10 14:50:00,32.39,32.4,32.37,32.37,29600.0,28.686,28.6949,28.6683,28.6683,29600.0
2007-10-10 14:55:00,32.37,32.41,32.36,32.4,81500.0,28.6683,28.7037,28.6594,28.6949,81500.0
2007-10-10 15:00:00,32.41,32.47,32.4,32.46,57700.0,28.7037,28.7569,28.6949,28.748,57700.0
2007-10-10 15:05:00,32.47,32.47,32.45,32.45,15700.0,28.7569,28.7569,28.7392,28.7392,15700.0
2007-10-10 15:10:00,32.46,32.47,32.46,32.47,17800.0,28.748,28.7569,28.748,28.7569,17800.0
2007-10-10 15:15:00,32.46,32.49,32.46,32.49,32700.0,28.748,28.7746,28.748,28.7746,32700.0
2007-10-10 15:20:00,32.49,32.5,32.48,32.49,38600.0,28.7746,28.7834,28.7657,28.7746,38600.0
2007-10-10 15:25:00,32.49,32.5,32.46,32.48,29300.0,28.7746,28.7834,28.748,28.7657,29300.0
2007-10-10 15:30:00,32.47,32.49,32.46,32.46,39200.0,28.7569,28.7746,28.748,28.748,39200.0
2007-10-10 15:35:00,32.46,32.48,32.44,32.46,56900.0,28.748,28.7657,28.7303,28.748,56900.0
2007-10-10 15:40:00,32.46,32.5,32.46,32.49,115000.0,28.748,28.7834,28.748,28.7746,115000.0
2007-10-10 15:45:00,32.49,32.53,32.49,32.53,66500.0,28.7746,28.81,28.7746,28.81,66500.0
2007-10-10 15:50:00,32.53,32.54,32.48,32.49,57500.0,28.81,28.8189,28.7657,28.7746,57500.0
2007-10-10 15:55:00,32.49,32.51,32.48,32.51,112400.0,28.7746,28.7923,28.7657,28.7923,112400.0
2007-10-11 09:30:00,32.45,32.52,32.44,32.46,54300.0,28.7392,28.8011,28.7303,28.748,54300.0
2007-10-11 09:35:00,32.47,32.48,32.41,32.47,18600.0,28.7569,28.7657,28.7037,28.7569,18600.0
2007-10-11 09:40:00,32.46,32.58,32.46,32.5,22300.0,28.748,28.8543,28.748,28.7834,22300.0
2007-10-11 09:45:00,32.5,32.54,32.45,32.54,18800.0,28.7834,28.8189,28.7392,28.8189,18800.0
2007-10-11 09:50:00,32.54,32.63,32.52,32.63,29600.0,28.8189,28.8986,28.8011,28.8986,29600.0
2007-10-11 09:55:00,32.62,32.63,32.58,32.63,16100.0,28.8897,28.8986,28.8543,28.8986,16100.0
2007-10-11 10:00:00,32.63,32.64,32.62,32.62,19700.0,28.8986,28.9074,28.8897,28.8897,19700.0
2007-10-11 10:05:00,32.62,32.63,32.56,32.56,17000.0,28.8897,28.8986,28.8366,28.8366,17000.0
2007-10-11 10:10:00,32.55,32.56,32.51,32.51,26900.0,28.8277,28.8366,28.7923,28.7923,26900.0
2007-10-11 10:15:00,32.51,32.51,32.42,32.42,32100.0,28.7923,28.7923,28.7126,28.7126,32100.0
2007-10-11 10:20:00,32.42,32.42,32.35,32.38,23600.0,28.7126,28.7126,28.6506,28.6772,23600.0
2007-10-11 10:25:00,32.39,32.41,32.35,32.4,27700.0,28.686,28.7037,28.6506,28.6949,27700.0
2007-10-11 10:30:00,32.39,32.52,32.39,32.44,54200.0,28.686,28.8011,28.686,28.7303,54200.0
2007-10-11 10:35:00,32.44,32.46,32.42,32.42,20200.0,28.7303,28.748,28.7126,28.7126,20200.0
2007-10-11 10:40:00,32.42,32.59,32.42,32.59,30200.0,28.7126,28.8631,28.7126,28.8631,30200.0
2007-10-11 10:45:00,32.59,32.63,32.58,32.63,20900.0,28.8631,28.8986,28.8543,28.8986,20900.0
2007-10-11 10:50:00,32.63,32.67,32.6,32.63,27400.0,28.8986,28.934,28.872,28.8986,27400.0
2007-10-11 10:55:00,32.63,32.65,32.63,32.64,14600.0,28.8986,28.9163,28.8986,28.9074,14600.0
2007-10-11 11:00:00,32.65,32.69,32.62,32.68,56300.0,28.9163,28.9517,28.8897,28.9428,56300.0
2007-10-11 11:05:00,32.69,32.83,32.68,32.75,57200.0,28.9517,29.0757,28.9428,29.0048,57200.0
2007-10-11 11:10:00,32.76,32.76,32.72,32.72,10000.0,29.0137,29.0137,28.9783,28.9783,10000.0
2007-10-11 11:15:00,32.72,32.72,32.68,32.69,25900.0,28.9783,28.9783,28.9428,28.9517,25900.0
2007-10-11 11:20:00,32.69,32.69,32.66,32.67,20500.0,28.9517,28.9517,28.9251,28.934,20500.0
2007-10-11 11:25:00,32.67,32.71,32.66,32.7,27300.0,28.934,28.9694,28.9251,28.9606,27300.0
2007-10-11 11:30:00,32.7,32.71,32.67,32.67,12300.0,28.9606,28.9694,28.934,28.934,12300.0
2007-10-11 11:35:00,32.67,32.68,32.66,32.67,11200.0,28.934,28.9428,28.9251,28.934,11200.0
2007-10-11 11:40:00,32.67,32.7,32.67,32.7,17200.0,28.934,28.9606,28.934,28.9606,17200.0
2007-10-11 11:45:00,32.7,32.8,32.7,32.72,43100.0,28.9606,29.0491,28.9606,28.9783,43100.0
2007-10-11 11:50:00,32.72,32.74,32.71,32.73,12300.0,28.9783,28.996,28.9694,28.9871,12300.0
2007-10-11 11:55:00,32.74,32.76,32.73,32.73,18800.0,28.996,29.0137,28.9871,28.9871,18800.0
2007-10-11 12:00:00,32.74,32.81,32.73,32.81,33700.0,28.996,29.058,28.9871,29.058,33700.0
2007-10-11 12:05:00,32.8,32.82,32.8,32.81,41500.0,29.0491,29.0668,29.0491,29.058,41500.0
2007-10-11 12:10:00,32.8,32.83,32.79,32.82,31200.0,29.0491,29.0757,29.0403,29.0668,31200.0
2007-10-11 12:15:00,32.82,32.83,32.8,32.82,19100.0,29.0668,29.0757,29.0491,29.0668,19100.0
2007-10-11 12:20:00,32.83,32.85,32.8,32.8,32800.0,29.0757,29.0934,29.0491,29.0491,32800.0
2007-10-11 12:25:00,32.8,32.8,32.77,32.77,10500.0,29.0491,29.0491,29.0226,29.0226,10500.0
2007-10-11 12:30:00,32.78,32.8,32.77,32.77,17100.0,29.0314,29.0491,29.0226,29.0226,17100.0
2007-10-11 12:35:00,32.77,32.77,32.72,32.73,12600.0,29.0226,29.0226,28.9783,28.9871,12600.0
2007-10-11 12:40:00,32.72,32.72,32.69,32.69,13700.0,28.9783,28.9783,28.9517,28.9517,13700.0
2007-10-11 12:45:00,32.69,32.72,32.68,32.72,10700.0,28.9517,28.9783,28.9428,28.9783,10700.0
2007-10-11 12:50:00,32.72,32.74,32.7,32.7,20900.0,28.9783,28.996,28.9606,28.9606,20900.0
2007-10-11 12:55:00,32.7,32.71,32.69,32.71,7300.0,28.9606,28.9694,28.9517,28.9694,7300.0
2007-10-11 13:00:00,32.7,32.71,32.67,32.7,14400.0,28.9606,28.9694,28.934,28.9606,14400.0
2007-10-11 13:05:00,32.71,32.72,32.69,32.72,12000.0,28.9694,28.9783,28.9517,28.9783,12000.0
2007-10-11 13:10:00,32.71,32.78,32.71,32.76,16400.0,28.9694,29.0314,28.9694,29.0137,16400.0
2007-10-11 13:15:00,32.76,32.77,32.74,32.77,11700.0,29.0137,29.0226,28.996,29.0226,11700.0
2007-10-11 13:20:00,32.76,32.82,32.76,32.81,21900.0,29.0137,29.0668,29.0137,29.058,21900.0
2007-10-11 13:25:00,32.81,32.84,32.8,32.81,18200.0,29.058,29.0846,29.0491,29.058,18200.0
2007-10-11 13:30:00,32.81,32.84,32.81,32.84,14600.0,29.058,29.0846,29.058,29.0846,14600.0
2007-10-11 13:35:00,32.84,32.88,32.81,32.81,21500.0,29.0846,29.12,29.058,29.058,21500.0
2007-10-11 13:40:00,32.82,32.83,32.8,32.81,26600.0,29.0668,29.0757,29.0491,29.058,26600.0
2007-10-11 13:45:00,32.82,32.85,32.81,32.83,8500.0,29.0668,29.0934,29.058,29.0757,8500.0
2007-10-11 13:50:00,32.82,32.84,32.8,32.8,15400.0,29.0668,29.0846,29.0491,29.0491,15400.0
2007-10-11 13:55:00,32.81,32.84,32.78,32.84,40500.0,29.058,29.0846,29.0314,29.0846,40500.0
2007-10-11 14:00:00,32.83,32.85,32.8,32.83,38000.0,29.0757,29.0934,29.0491,29.0757,38000.0
2007-10-11 14:05:00,32.83,32.83,32.81,32.81,45600.0,29.0757,29.0757,29.058,29.058,45600.0
2007-10-11 14:10:00,32.81,32.83,32.8,32.81,44100.0,29.058,29.0757,29.0491,29.058,44100.0
2007-10-11 14:15:00,32.82,32.94,32.81,32.92,114400.0,29.0668,29.1731,29.058,29.1554,114400.0
2007-10-11 14:20:00,32.93,32.94,32.81,32.83,47900.0,29.1643,29.1731,29.058,29.0757,47900.0
2007-10-11 14:25:00,32.82,32.83,32.58,32.59,56000.0,29.0668,29.0757,28.8543,28.8631,56000.0
2007-10-11 14:30:00,32.59,32.64,32.46,32.55,81000.0,28.8631,28.9074,28.748,28.8277,81000.0
2007-10-11 14:35:00,32.56,32.62,32.5,32.53,40300.0,28.8366,28.8897,28.7834,28.81,40300.0
2007-10-11 14:40:00,32.54,32.65,32.5,32.55,57800.0,28.8189,28.9163,28.7834,28.8277,57800.0
2007-10-11 14:45:00,32.55,32.66,32.55,32.65,42700.0,28.8277,28.9251,28.8277,28.9163,42700.0
2007-10-11 14:50:00,32.66,32.68,32.63,32.65,59500.0,28.9251,28.9428,28.8986,28.9163,59500.0
2007-10-11 14:55:00,32.65,32.68,32.61,32.64,37300.0,28.9163,28.9428,28.8809,28.9074,37300.0
2007-10-11 15:00:00,32.63,32.65,32.53,32.54,31300.0,28.8986,28.9163,28.81,28.8189,31300.0
2007-10-11 15:05:00,32.54,32.55,32.48,32.52,55000.0,28.8189,28.8277,28.7657,28.8011,55000.0
2007-10-11 15:10:00,32.52,32.59,32.51,32.52,65000.0,28.8011,28.8631,28.7923,28.8011,65000.0
2007-10-11 15:15:00,32.52,32.56,32.51,32.55,69500.0,28.8011,28.8366,28.7923,28.8277,69500.0
2007-10-11 15:20:00,32.55,32.56,32.44,32.47,36900.0,28.8277,28.8366,28.7303,28.7569,36900.0
2007-10-11 15:25:00,32.47,32.51,32.45,32.5,89800.0,28.7569,28.7923,28.7392,28.7834,89800.0
2007-10-11 15:30:00,32.5,32.56,32.49,32.53,90600.0,28.7834,28.8366,28.7746,28.81,90600.0
2007-10-11 15:35:00,32.52,32.52,32.48,32.49,105500.0,28.8011,28.8011,28.7657,28.7746,105500.0
2007-10-11 15:40:00,32.49,32.49,32.43,32.47,50700.0,28.7746,28.7746,28.7214,28.7569,50700.0
2007-10-11 15:45:00,32.46,32.47,32.43,32.43,68700.0,28.748,28.7569,28.7214,28.7214,68700.0
2007-10-11 15:50:00,32.43,32.43,32.34,32.4,94700.0,28.7214,28.7214,28.6417,28.6949,94700.0
2007-10-11 15:55:00,32.4,32.42,32.37,32.38,143300.0,28.6949,28.7126,28.6683,28.6772,143300.0
2007-10-12 09:30:00,32.53,32.9,32.39,32.83,79200.0,28.81,29.1377,28.686,29.0757,79200.0
2007-10-12 09:35:00,32.83,32.83,32.5,32.5,12000.0,29.0757,29.0757,28.7834,28.7834,12000.0
2007-10-12 09:40:00,32.5,32.57,32.42,32.56,51500.0,28.7834,28.8454,28.7126,28.8366,51500.0
2007-10-12 09:45:00,32.57,32.75,32.57,32.75,14200.0,28.8454,29.0048,28.8454,29.0048,14200.0
2007-10-12 09:50:00,32.75,32.92,32.75,32.87,40000.0,29.0048,29.1554,29.0048,29.1111,40000.0
2007-10-12 09:55:00,32.88,32.92,32.86,32.92,16800.0,29.12,29.1554,29.1023,29.1554,16800.0
2007-10-12 10:00:00,32.9,32.91,32.87,32.88,18200.0,29.1377,29.1465,29.1111,29.12,18200.0
2007-10-12 10:05:00,32.88,32.89,32.81,32.81,33000.0,29.12,29.1288,29.058,29.058,33000.0
2007-10-12 10:10:00,32.81,32.81,32.68,32.68,27300.0,29.058,29.058,28.9428,28.9428,27300.0
2007-10-12 10:15:00,32.69,32.69,32.54,32.61,33500.0,28.9517,28.9517,28.8189,28.8809,33500.0
2007-10-12 10:20:00,32.6,32.77,32.6,32.74,15600.0,28.872,29.0226,28.872,28.996,15600.0
2007-10-12 10:25:00,32.74,32.84,32.7,32.79,20700.0,28.996,29.0846,28.9606,29.0403,20700.0
2007-10-12 10:30:00,32.8,32.86,32.76,32.76,14700.0,29.0491,29.1023,29.0137,29.0137,14700.0
2007-10-12 10:35:00,32.76,32.79,32.75,32.79,15200.0,29.0137,29.0403,29.0048,29.0403,15200.0
2007-10-12 10:40:00,32.78,32.78,32.73,32.73,10000.0,29.0314,29.0314,28.9871,28.9871,10000.0
2007-10-12 10:45:00,32.72,32.72,32.69,32.69,10500.0,28.9783,28.9783,28.9517,28.9517,10500.0
2007-10-12 10:50:00,32.68,32.69,32.63,32.64,12600.0,28.9428,28.9517,28.8986,28.9074,12600.0
2007-10-12 10:55:00,32.63,32.69,32.63,32.69,14400.0,28.8986,28.9517,28.8986,28.9517,14400.0
2007-10-12 11:00:00,32.71,32.82,32.71,32.72,35200.0,28.9694,29.0668,28.9694,28.9783,35200.0
2007-10-12 11:05:00,32.73,32.76,32.71,32.71,18600.0,28.9871,29.0137,28.9694,28.9694,18600.0
2007-10-12 11:10:00,32.71,32.71,32.66,32.68,11400.0,28.9694,28.9694,28.9251,28.9428,11400.0
2007-10-12 11:15:00,32.68,32.78,32.67,32.78,58000.0,28.9428,29.0314,28.934,29.0314,58000.0
2007-10-12 11:20:00,32.78,32.87,32.78,32.86,25700.0,29.0314,29.1111,29.0314,29.1023,25700.0
2007-10-12 11:25:00,32.87,32.88,32.8,32.81,34200.0,29.1111,29.12,29.0491,29.058,34200.0
2007-10-12 11:30:00,32.8,32.81,32.79,32.79,24000.0,29.0491,29.058,29.0403,29.0403,24000.0
2007-10-12 11:35:00,32.79,32.8,32.76,32.77,9200.0,29.0403,29.0491,29.0137,29.0226,9200.0
2007-10-12 11:40:00,32.76,32.78,32.75,32.78,15500.0,29.0137,29.0314,29.0048,29.0314,15500.0
2007-10-12 11:45:00,32.79,32.84,32.79,32.83,14600.0,29.0403,29.0846,29.0403,29.0757,14600.0
2007-10-12 11:50:00,32.82,32.85,32.79,32.84,19100.0,29.0668,29.0934,29.0403,29.0846,19100.0
2007-10-12 11:55:00,32.85,32.87,32.81,32.81,22900.0,29.0934,29.1111,29.058,29.058,22900.0
2007-10-12 12:00:00,32.81,32.83,32.8,32.82,10900.0,29.058,29.0757,29.0491,29.0668,10900.0
2007-10-12 12:05:00,32.82,32.86,32.81,32.82,11800.0,29.0668,29.1023,29.058,29.0668,11800.0
2007-10-12 12:10:00,32.82,32.84,32.82,32.83,10300.0,29.0668,29.0846,29.0668,29.0757,10300.0
2007-10-12 12:15:00,32.84,32.86,32.83,32.85,9700.0,29.0846,29.1023,29.0757,29.0934,9700.0
2007-10-12 12:20:00,32.85,32.92,32.85,32.9,23000.0,29.0934,29.1554,29.0934,29.1377,23000.0
2007-10-12 12:25:00,32.9,32.92,32.9,32.91,12600.0,29.1377,29.1554,29.1377,29.1465,12600.0
2007-10-12 12:30:00,32.91,32.93,32.9,32.91,25400.0,29.1465,29.1643,29.1377,29.1465,25400.0
2007-10-12 12:35:00,32.91,32.94,32.9,32.91,20300.0,29.1465,29.1731,29.1377,29.1465,20300.0
2007-10-12 12:40:00,32.91,33.0,32.91,32.96,25300.0,29.1465,29.2263,29.1465,29.1908,25300.0
2007-10-12 12:45:00,32.98,32.99,32.93,32.94,12100.0,29.2085,29.2174,29.1643,29.1731,12100.0
2007-10-12 12:50:00,32.93,32.98,32.93,32.97,14900.0,29.1643,29.2085,29.1643,29.1997,14900.0
2007-10-12 12:55:00,32.97,32.98,32.95,32.95,28500.0,29.1997,29.2085,29.182,29.182,28500.0
2007-10-12 13:00:00,32.95,32.98,32.94,32.94,12900.0,29.182,29.2085,29.1731,29.1731,12900.0
2007-10-12 13:05:00,32.94,32.96,32.91,32.92,12900.0,29.1731,29.1908,29.1465,29.1554,12900.0
2007-10-12 13:10:00,32.93,32.93,32.89,32.91,9100.0,29.1643,29.1643,29.1288,29.1465,9100.0
2007-10-12 13:15:00,32.92,32.94,32.85,32.88,44500.0,29.1554,29.1731,29.0934,29.12,44500.0
2007-10-12 13:20:00,32.87,32.9,32.87,32.88,13700.0,29.1111,29.1377,29.1111,29.12,13700.0
2007-10-12 13:25:00,32.88,32.88,32.83,32.86,20600.0,29.12,29.12,29.0757,29.1023,20600.0
2007-10-12 13:30:00,32.86,32.86,32.8,32.81,32900.0,29.1023,29.1023,29.0491,29.058,32900.0
2007-10-12 13:35:00,32.81,32.82,32.79,32.82,18600.0,29.058,29.0668,29.0403,29.0668,18600.0
2007-10-12 13:40:00,32.82,32.82,32.74,32.75,34300.0,29.0668,29.0668,28.996,29.0048,34300.0
2007-10-12 13:45:00,32.75,32.76,32.73,32.75,28000.0,29.0048,29.0137,28.9871,29.0048,28000.0
2007-10-12 13:50:00,32.74,32.77,32.72,32.73,25100.0,28.996,29.0226,28.9783,28.9871,25100.0
2007-10-12 13:55:00,32.73,32.73,32.7,32.71,23700.0,28.9871,28.9871,28.9606,28.9694,23700.0
2007-10-12 14:00:00,32.71,32.77,32.7,32.77,57600.0,28.9694,29.0226,28.9606,29.0226,57600.0
2007-10-12 14:05:00,32.77,32.77,32.61,32.62,72800.0,29.0226,29.0226,28.8809,28.8897,72800.0
2007-10-12 14:10:00,32.63,32.66,32.53,32.53,89100.0,28.8986,28.9251,28.81,28.81,89100.0
2007-10-12 14:15:00,32.54,32.68,32.54,32.67,28800.0,28.8189,28.9428,28.8189,28.934,28800.0
2007-10-12 14:20:00,32.66,32.68,32.64,32.68,10300.0,28.9251,28.9428,28.9074,28.9428,10300.0
2007-10-12 14:25:00,32.68,32.7,32.67,32.7,8900.0,28.9428,28.9606,28.934,28.9606,8900.0
2007-10-12 14:30:00,32.7,32.73,32.69,32.69,20400.0,28.9606,28.9871,28.9517,28.9517,20400.0
2007-10-12 14:35:00,32.69,32.72,32.69,32.69,28700.0,28.9517,28.9783,28.9517,28.9517,28700.0
2007-10-12 14:40:00,32.69,32.7,32.66,32.66,12900.0,28.9517,28.9606,28.9251,28.9251,12900.0
2007-10-12 14:45:00,32.66,32.67,32.64,32.67,15800.0,28.9251,28.934,28.9074,28.934,15800.0
2007-10-12 14:50:00,32.67,32.7,32.67,32.69,17300.0,28.934,28.9606,28.934,28.9517,17300.0
2007-10-12 14:55:00,32.69,32.7,32.69,32.7,16400.0,28.9517,28.9606,28.9517,28.9606,16400.0
2007-10-12 15:00:00,32.7,32.71,32.66,32.67,45400.0,28.9606,28.9694,28.9251,28.934,45400.0
2007-10-12 15:05:00,32.67,32.71,32.66,32.7,52000.0,28.934,28.9694,28.9251,28.9606,52000.0
2007-10-12 15:10:00,32.69,32.72,32.69,32.69,23300.0,28.9517,28.9783,28.9517,28.9517,23300.0
2007-10-12 15:15:00,32.7,32.7,32.68,32.68,42200.0,28.9606,28.9606,28.9428,28.9428,42200.0
2007-10-12 15:20:00,32.69,32.7,32.64,32.64,43300.0,28.9517,28.9606,28.9074,28.9074,43300.0
2007-10-12 15:25:00,32.65,32.66,32.6,32.61,31100.0,28.9163,28.9251,28.872,28.8809,31100.0
2007-10-12 15:30:00,32.62,32.65,32.6,32.62,51200.0,28.8897,28.9163,28.872,28.8897,51200.0
2007-10-12 15:35:00,32.61,32.65,32.61,32.62,39100.0,28.8809,28.9163,28.8809,28.8897,39100.0
2007-10-12 15:40:00,32.61,32.65,32.6,32.61,44500.0,28.8809,28.9163,28.872,28.8809,44500.0
2007-10-12 15:45:00,32.61,32.62,32.56,32.57,61800.0,28.8809,28.8897,28.8366,28.8454,61800.0
2007-10-12 15:50:00,32.57,32.61,32.57,32.6,68200.0,28.8454,28.8809,28.8454,28.872,68200.0
2007-10-12 15:55:00,32.6,32.7,32.59,32.7,122400.0,28.872,28.9606,28.8631,28.9606,122400.0
2007-10-15 09:30:00,32.48,33.6,32.4,32.41,90600.0,28.7657,29.7576,28.6949,28.7037,90600.0
2007-10-15 09:35:00,32.41,32.61,32.41,32.54,61100.0,28.7037,28.8809,28.7037,28.8189,61100.0
2007-10-15 09:40:00,32.54,32.55,32.26,32.26,47100.0,28.8189,28.8277,28.5709,28.5709,47100.0
2007-10-15 09:45:00,32.26,32.27,32.11,32.13,46500.0,28.5709,28.5797,28.438,28.4557,46500.0
2007-10-15 09:50:00,32.14,32.19,32.13,32.18,18500.0,28.4646,28.5089,28.4557,28.5,18500.0
2007-10-15 09:55:00,32.17,32.17,31.93,31.99,69100.0,28.4912,28.4912,28.2786,28.3318,69100.0
2007-10-15 10:00:00,31.98,32.01,31.97,32.01,20000.0,28.3229,28.3495,28.314,28.3495,20000.0
2007-10-15 10:05:00,32.01,32.03,31.98,32.0,59800.0,28.3495,28.3672,28.3229,28.3406,59800.0
2007-10-15 10:10:00,32.0,32.01,31.94,31.97,40800.0,28.3406,28.3495,28.2875,28.314,40800.0
2007-10-15 10:15:00,31.97,32.05,31.94,32.04,46500.0,28.314,28.3849,28.2875,28.376,46500.0
2007-10-15 10:20:00,32.04,32.05,31.97,32.02,45000.0,28.376,28.3849,28.314,28.3583,45000.0
2007-10-15 10:25:00,32.02,32.03,31.98,32.0,23000.0,28.3583,28.3672,28.3229,28.3406,23000.0
2007-10-15 10:30:00,32.02,32.04,31.98,32.01,54700.0,28.3583,28.376,28.3229,28.3495,54700.0
2007-10-15 10:35:00,32.01,32.04,31.99,32.0,20600.0,28.3495,28.376,28.3318,28.3406,20600.0
2007-10-15 10:40:00,32.0,32.01,31.96,31.96,37800.0,28.3406,28.3495,28.3052,28.3052,37800.0
2007-10-15 10:45:00,31.97,31.98,31.96,31.98,6400.0,28.314,28.3229,28.3052,28.3229,6400.0
2007-10-15 10:50:00,31.98,32.04,31.97,32.02,21500.0,28.3229,28.376,28.314,28.3583,21500.0
2007-10-15 10:55:00,32.03,32.05,32.02,32.05,16400.0,28.3672,28.3849,28.3583,28.3849,16400.0
2007-10-15 11:00:00,32.05,32.05,31.99,32.0,42700.0,28.3849,28.3849,28.3318,28.3406,42700.0
2007-10-15 11:05:00,32.01,32.04,31.98,31.99,59800.0,28.3495,28.376,28.3229,28.3318,59800.0
2007-10-15 11:10:00,31.99,31.99,31.94,31.98,26200.0,28.3318,28.3318,28.2875,28.3229,26200.0
2007-10-15 11:15:00,31.98,31.98,31.94,31.96,27600.0,28.3229,28.3229,28.2875,28.3052,27600.0
2007-10-15 11:20:00,31.96,31.96,31.91,31.92,23100.0,28.3052,28.3052,28.2609,28.2698,23100.0
2007-10-15 11:25:00,31.91,31.98,31.91,31.97,11700.0,28.2609,28.3229,28.2609,28.314,11700.0
2007-10-15 11:30:00,31.98,31.98,31.94,31.96,13100.0,28.3229,28.3229,28.2875,28.3052,13100.0
2007-10-15 11:35:00,31.96,32.03,31.96,32.03,14700.0,28.3052,28.3672,28.3052,28.3672,14700.0
2007-10-15 11:40:00,32.03,32.04,32.01,32.04,13200.0,28.3672,28.376,28.3495,28.376,13200.0
2007-10-15 11:45:00,32.03,32.04,31.98,31.98,16900.0,28.3672,28.376,28.3229,28.3229,16900.0
2007-10-15 11:50:00,31.98,32.01,31.97,31.98,13400.0,28.3229,28.3495,28.314,28.3229,13400.0
2007-10-15 11:55:00,31.98,32.04,31.91,32.01,55000.0,28.3229,28.376,28.2609,28.3495,55000.0
2007-10-15 12:00:00,32.01,32.02,32.0,32.02,20500.0,28.3495,28.3583,28.3406,28.3583,20500.0
2007-10-15 12:05:00,32.02,32.04,31.95,31.95,86000.0,28.3583,28.376,28.2963,28.2963,86000.0
2007-10-15 12:10:00,31.95,31.96,31.91,31.92,26600.0,28.2963,28.3052,28.2609,28.2698,26600.0
2007-10-15 12:15:00,31.92,31.92,31.83,31.84,55700.0,28.2698,28.2698,28.1901,28.1989,55700.0
2007-10-15 12:20:00,31.86,31.89,31.85,31.85,17200.0,28.2166,28.2432,28.2078,28.2078,17200.0
2007-10-15 12:25:00,31.85,31.88,31.82,31.82,8300.0,28.2078,28.2343,28.1812,28.1812,8300.0
2007-10-15 12:30:00,31.82,31.88,31.81,31.85,17300.0,28.1812,28.2343,28.1723,28.2078,17300.0
2007-10-15 12:35:00,31.85,31.87,31.85,31.87,6700.0,28.2078,28.2255,28.2078,28.2255,6700.0
2007-10-15 12:40:00,31.86,31.87,31.8,31.8,17100.0,28.2166,28.2255,28.1635,28.1635,17100.0
2007-10-15 12:45:00,31.8,31.81,31.64,31.7,63800.0,28.1635,28.1723,28.0218,28.0749,63800.0
2007-10-15 12:50:00,31.7,31.77,31.7,31.76,15300.0,28.0749,28.1369,28.0749,28.1281,15300.0
2007-10-15 12:55:00,31.76,31.77,31.73,31.74,22100.0,28.1281,28.1369,28.1015,28.1103,22100.0
2007-10-15 13:00:00,31.74,31.76,31.69,31.69,29200.0,28.1103,28.1281,28.0661,28.0661,29200.0
2007-10-15 13:05:00,31.69,31.71,31.67,31.68,17200.0,28.0661,28.0838,28.0483,28.0572,17200.0
2007-10-15 13:10:00,31.67,31.68,31.64,31.64,20900.0,28.0483,28.0572,28.0218,28.0218,20900.0
2007-10-15 13:15:00,31.65,31.71,31.64,31.7,24400.0,28.0306,28.0838,28.0218,28.0749,24400.0
2007-10-15 13:20:00,31.71,31.72,31.69,31.69,29600.0,28.0838,28.0926,28.0661,28.0661,29600.0
2007-10-15 13:25:00,31.7,31.7,31.69,31.7,33900.0,28.0749,28.0749,28.0661,28.0749,33900.0
2007-10-15 13:30:00,31.7,31.7,31.65,31.7,29900.0,28.0749,28.0749,28.0306,28.0749,29900.0
2007-10-15 13:35:00,31.7,31.7,31.69,31.7,18200.0,28.0749,28.0749,28.0661,28.0749,18200.0
2007-10-15 13:40:00,31.7,31.7,31.67,31.67,21500.0,28.0749,28.0749,28.0483,28.0483,21500.0
2007-10-15 13:45:00,31.67,31.68,31.64,31.66,25700.0,28.0483,28.0572,28.0218,28.0395,25700.0
2007-10-15 13:50:00,31.66,31.69,31.65,31.67,26800.0,28.0395,28.0661,28.0306,28.0483,26800.0
2007-10-15 13:55:00,31.68,31.7,31.67,31.7,28100.0,28.0572,28.0749,28.0483,28.0749,28100.0
2007-10-15 14:00:00,31.69,31.7,31.68,31.69,24800.0,28.0661,28.0749,28.0572,28.0661,24800.0
2007-10-15 14:05:00,31.69,31.69,31.6,31.6,24900.0,28.0661,28.0661,27.9864,27.9864,24900.0
2007-10-15 14:10:00,31.6,31.61,31.57,31.58,42500.0,27.9864,27.9952,27.9598,27.9686,42500.0
2007-10-15 14:15:00,31.58,31.63,31.57,31.61,31300.0,27.9686,28.0129,27.9598,27.9952,31300.0
2007-10-15 14:20:00,31.61,31.63,31.6,31.61,31600.0,27.9952,28.0129,27.9864,27.9952,31600.0
2007-10-15 14:25:00,31.62,31.63,31.6,31.61,54600.0,28.0041,28.0129,27.9864,27.9952,54600.0
2007-10-15 14:30:00,31.62,31.66,31.61,31.65,35800.0,28.0041,28.0395,27.9952,28.0306,35800.0
2007-10-15 14:35:00,31.65,31.71,31.65,31.7,41900.0,28.0306,28.0838,28.0306,28.0749,41900.0
2007-10-15 14:40:00,31.7,31.76,31.7,31.76,26900.0,28.0749,28.1281,28.0749,28.1281,26900.0
2007-10-15 14:45:00,31.76,31.76,31.72,31.74,29800.0,28.1281,28.1281,28.0926,28.1103,29800.0
2007-10-15 14:50:00,31.74,31.79,31.74,31.79,38800.0,28.1103,28.1546,28.1103,28.1546,38800.0
2007-10-15 14:55:00,31.78,31.83,31.78,31.82,36000.0,28.1458,28.1901,28.1458,28.1812,36000.0
2007-10-15 15:00:00,31.82,31.88,31.8,31.85,57800.0,28.1812,28.2343,28.1635,28.2078,57800.0
2007-10-15 15:05:00,31.85,31.92,31.85,31.91,53600.0,28.2078,28.2698,28.2078,28.2609,53600.0
2007-10-15 15:10:00,31.91,31.93,31.89,31.9,39800.0,28.2609,28.2786,28.2432,28.252,39800.0
2007-10-15 15:15:00,31.89,31.89,31.83,31.87,56300.0,28.2432,28.2432,28.1901,28.2255,56300.0
2007-10-15 15:20:00,31.87,31.91,31.78,31.79,53200.0,28.2255,28.2609,28.1458,28.1546,53200.0
2007-10-15 15:25:00,31.79,31.83,31.78,31.83,30000.0,28.1546,28.1901,28.1458,28.1901,30000.0
2007-10-15 15:30:00,31.83,31.83,31.8,31.81,35400.0,28.1901,28.1901,28.1635,28.1723,35400.0
2007-10-15 15:35:00,31.82,31.83,31.8,31.8,62400.0,28.1812,28.1901,28.1635,28.1635,62400.0
2007-10-15 15:40:00,31.8,31.82,31.79,31.8,90000.0,28.1635,28.1812,28.1546,28.1635,90000.0
2007-10-15 15:45:00,31.8,31.81,31.79,31.79,110200.0,28.1635,28.1723,28.1546,28.1546,110200.0
2007-10-15 15:50:00,31.79,31.8,31.76,31.79,66200.0,28.1546,28.1635,28.1281,28.1546,66200.0
2007-10-15 15:55:00,31.8,31.85,31.79,31.85,140500.0,28.1635,28.2078,28.1546,28.2078,140500.0
2007-10-16 09:30:00,31.97,31.98,31.77,31.79,71000.0,28.314,28.3229,28.1369,28.1546,71000.0
2007-10-16 09:35:00,31.78,31.9,31.75,31.89,35000.0,28.1458,28.252,28.1192,28.2432,35000.0
2007-10-16 09:40:00,31.9,31.97,31.76,31.76,49700.0,28.252,28.314,28.1281,28.1281,49700.0
2007-10-16 09:45:00,31.78,31.79,31.63,31.64,53300.0,28.1458,28.1546,28.0129,28.0218,53300.0
2007-10-16 09:50:00,31.64,31.69,31.59,31.69,42700.0,28.0218,28.0661,27.9775,28.0661,42700.0
2007-10-16 09:55:00,31.69,31.9,31.69,31.84,47000.0,28.0661,28.252,28.0661,28.1989,47000.0
2007-10-16 10:00:00,31.84,31.94,31.82,31.93,28800.0,28.1989,28.2875,28.1812,28.2786,28800.0
2007-10-16 10:05:00,31.94,31.94,31.89,31.9,25100.0,28.2875,28.2875,28.2432,28.252,25100.0
2007-10-16 10:10:00,31.91,31.92,31.89,31.9,25800.0,28.2609,28.2698,28.2432,28.252,25800.0
2007-10-16 10:15:00,31.9,31.95,31.82,31.85,31900.0,28.252,28.2963,28.1812,28.2078,31900.0
2007-10-16 10:20:00,31.84,31.88,31.84,31.87,11800.0,28.1989,28.2343,28.1989,28.2255,11800.0
2007-10-16 10:25:00,31.86,31.88,31.75,31.79,50000.0,28.2166,28.2343,28.1192,28.1546,50000.0
2007-10-16 10:30:00,31.78,31.81,31.75,31.8,17400.0,28.1458,28.1723,28.1192,28.1635,17400.0
2007-10-16 10:35:00,31.8,31.82,31.78,31.79,18900.0,28.1635,28.1812,28.1458,28.1546,18900.0
2007-10-16 10:40:00,31.79,31.84,31.78,31.83,18400.0,28.1546,28.1989,28.1458,28.1901,18400.0
2007-10-16 10:45:00,31.84,31.89,31.83,31.86,54500.0,28.1989,28.2432,28.1901,28.2166,54500.0
2007-10-16 10:50:00,31.86,31.9,31.84,31.89,28300.0,28.2166,28.252,28.1989,28.2432,28300.0
2007-10-16 10:55:00,31.89,31.9,31.88,31.89,48700.0,28.2432,28.252,28.2343,28.2432,48700.0
2007-10-16 11:00:00,31.88,31.9,31.85,31.86,69300.0,28.2343,28.252,28.2078,28.2166,69300.0
2007-10-16 11:05:00,31.86,31.87,31.84,31.85,26500.0,28.2166,28.2255,28.1989,28.2078,26500.0
2007-10-16 11:10:00,31.84,31.85,31.82,31.84,17500.0,28.1989,28.2078,28.1812,28.1989,17500.0
2007-10-16 11:15:00,31.84,31.86,31.82,31.85,21200.0,28.1989,28.2166,28.1812,28.2078,21200.0
2007-10-16 11:20:00,31.85,31.9,31.84,31.86,35300.0,28.2078,28.252,28.1989,28.2166,35300.0
2007-10-16 11:25:00,31.87,31.87,31.81,31.81,21000.0,28.2255,28.2255,28.1723,28.1723,21000.0
2007-10-16 11:30:00,31.81,31.85,31.81,31.84,19800.0,28.1723,28.2078,28.1723,28.1989,19800.0
2007-10-16 11:35:00,31.83,31.9,31.83,31.88,23800.0,28.1901,28.252,28.1901,28.2343,23800.0
2007-10-16 11:40:00,31.87,31.88,31.85,31.87,15900.0,28.2255,28.2343,28.2078,28.2255,15900.0
2007-10-16 11:45:00,31.86,31.87,31.84,31.85,33400.0,28.2166,28.2255,28.1989,28.2078,33400.0
2007-10-16 11:50:00,31.84,31.85,31.82,31.83,14600.0,28.1989,28.2078,28.1812,28.1901,14600.0
2007-10-16 11:55:00,31.83,31.89,31.83,31.89,30100.0,28.1901,28.2432,28.1901,28.2432,30100.0
2007-10-16 12:00:00,31.88,31.9,31.86,31.87,14400.0,28.2343,28.252,28.2166,28.2255,14400.0
2007-10-16 12:05:00,31.87,31.87,31.86,31.86,8700.0,28.2255,28.2255,28.2166,28.2166,8700.0
2007-10-16 12:10:00,31.87,31.87,31.85,31.85,15800.0,28.2255,28.2255,28.2078,28.2078,15800.0
2007-10-16 12:15:00,31.86,31.87,31.85,31.86,22000.0,28.2166,28.2255,28.2078,28.2166,22000.0
2007-10-16 12:20:00,31.86,31.88,31.86,31.87,12700.0,28.2166,28.2343,28.2166,28.2255,12700.0
2007-10-16 12:25:00,31.87,31.87,31.85,31.87,11400.0,28.2255,28.2255,28.2078,28.2255,11400.0
2007-10-16 12:30:00,31.87,31.87,31.85,31.87,12700.0,28.2255,28.2255,28.2078,28.2255,12700.0
2007-10-16 12:35:00,31.87,31.87,31.86,31.87,7300.0,28.2255,28.2255,28.2166,28.2255,7300.0
2007-10-16 12:40:00,31.86,31.86,31.85,31.85,31200.0,28.2166,28.2166,28.2078,28.2078,31200.0
2007-10-16 12:45:00,31.86,31.88,31.85,31.88,23300.0,28.2166,28.2343,28.2078,28.2343,23300.0
2007-10-16 12:50:00,31.89,31.9,31.87,31.88,28200.0,28.2432,28.252,28.2255,28.2343,28200.0
2007-10-16 12:55:00,31.87,31.91,31.87,31.89,26800.0,28.2255,28.2609,28.2255,28.2432,26800.0
2007-10-16 13:00:00,31.89,31.89,31.87,31.87,11100.0,28.2432,28.2432,28.2255,28.2255,11100.0
2007-10-16 13:05:00,31.87,31.87,31.81,31.81,18400.0,28.2255,28.2255,28.1723,28.1723,18400.0
2007-10-16 13:10:00,31.8,31.83,31.8,31.82,25300.0,28.1635,28.1901,28.1635,28.1812,25300.0
2007-10-16 13:15:00,31.81,31.82,31.78,31.82,26600.0,28.1723,28.1812,28.1458,28.1812,26600.0
2007-10-16 13:20:00,31.81,31.85,31.81,31.81,51400.0,28.1723,28.2078,28.1723,28.1723,51400.0
2007-10-16 13:25:00,31.82,31.84,31.8,31.83,31500.0,28.1812,28.1989,28.1635,28.1901,31500.0
2007-10-16 13:30:00,31.83,31.84,31.81,31.84,29000.0,28.1901,28.1989,28.1723,28.1989,29000.0
2007-10-16 13:35:00,31.84,31.92,31.84,31.92,23300.0,28.1989,28.2698,28.1989,28.2698,23300.0
2007-10-16 13:40:00,31.92,31.93,31.9,31.92,15000.0,28.2698,28.2786,28.252,28.2698,15000.0
2007-10-16 13:45:00,31.93,31.96,31.9,31.9,39800.0,28.2786,28.3052,28.252,28.252,39800.0
2007-10-16 13:50:00,31.9,31.9,31.85,31.87,29300.0,28.252,28.252,28.2078,28.2255,29300.0
2007-10-16 13:55:00,31.88,31.9,31.87,31.9,15600.0,28.2343,28.252,28.2255,28.252,15600.0
2007-10-16 14:00:00,31.89,31.94,31.88,31.94,28800.0,28.2432,28.2875,28.2343,28.2875,28800.0
2007-10-16 14:05:00,31.93,31.97,31.92,31.94,31400.0,28.2786,28.314,28.2698,28.2875,31400.0
2007-10-16 14:10:00,31.93,31.98,31.91,31.98,24800.0,28.2786,28.3229,28.2609,28.3229,24800.0
2007-10-16 14:15:00,31.97,31.99,31.93,31.94,42800.0,28.314,28.3318,28.2786,28.2875,42800.0
2007-10-16 14:20:00,31.94,31.96,31.9,31.9,29300.0,28.2875,28.3052,28.252,28.252,29300.0
2007-10-16 14:25:00,31.9,31.93,31.9,31.91,19700.0,28.252,28.2786,28.252,28.2609,19700.0
2007-10-16 14:30:00,31.91,31.93,31.9,31.9,12400.0,28.2609,28.2786,28.252,28.252,12400.0
2007-10-16 14:35:00,31.9,31.91,31.81,31.83,78500.0,28.252,28.2609,28.1723,28.1901,78500.0
2007-10-16 14:40:00,31.83,31.85,31.8,31.84,40500.0,28.1901,28.2078,28.1635,28.1989,40500.0
2007-10-16 14:45:00,31.83,31.88,31.82,31.88,12600.0,28.1901,28.2343,28.1812,28.2343,12600.0
2007-10-16 14:50:00,31.89,31.94,31.88,31.91,35200.0,28.2432,28.2875,28.2343,28.2609,35200.0
2007-10-16 14:55:00,31.9,31.91,31.86,31.9,35000.0,28.252,28.2609,28.2166,28.252,35000.0
2007-10-16 15:00:00,31.9,31.91,31.89,31.91,15100.0,28.252,28.2609,28.2432,28.2609,15100.0
2007-10-16 15:05:00,31.91,31.91,31.86,31.88,31500.0,28.2609,28.2609,28.2166,28.2343,31500.0
2007-10-16 15:10:00,31.88,31.89,31.84,31.88,41600.0,28.2343,28.2432,28.1989,28.2343,41600.0
2007-10-16 15:15:00,31.88,31.95,31.86,31.94,53800.0,28.2343,28.2963,28.2166,28.2875,53800.0
2007-10-16 15:20:00,31.95,31.99,31.91,31.96,42600.0,28.2963,28.3318,28.2609,28.3052,42600.0
2007-10-16 15:25:00,31.96,31.98,31.95,31.95,22500.0,28.3052,28.3229,28.2963,28.2963,22500.0
2007-10-16 15:30:00,31.94,31.94,31.88,31.92,33400.0,28.2875,28.2875,28.2343,28.2698,33400.0
2007-10-16 15:35:00,31.92,31.99,31.91,31.97,39700.0,28.2698,28.3318,28.2609,28.314,39700.0
2007-10-16 15:40:00,31.97,31.98,31.95,31.95,32800.0,28.314,28.3229,28.2963,28.2963,32800.0
2007-10-16 15:45:00,31.95,31.97,31.92,31.92,63000.0,28.2963,28.314,28.2698,28.2698,63000.0
2007-10-16 15:50:00,31.92,31.93,31.89,31.91,35100.0,28.2698,28.2786,28.2432,28.2609,35100.0
2007-10-16 15:55:00,31.91,31.91,31.88,31.91,49500.0,28.2609,28.2609,28.2343,28.2609,49500.0
2007-10-17 09:30:00,31.86,31.95,31.73,31.78,43900.0,28.2166,28.2963,28.1015,28.1458,43900.0
2007-10-17 09:35:00,31.8,31.85,31.72,31.82,11200.0,28.1635,28.2078,28.0926,28.1812,11200.0
2007-10-17 09:40:00,31.83,31.91,31.8,31.91,18400.0,28.1901,28.2609,28.1635,28.2609,18400.0
2007-10-17 09:45:00,31.92,32.06,31.92,32.04,25100.0,28.2698,28.3937,28.2698,28.376,25100.0
2007-10-17 09:50:00,32.05,32.14,32.03,32.06,22800.0,28.3849,28.4646,28.3672,28.3937,22800.0
2007-10-17 09:55:00,32.06,32.09,32.05,32.07,13500.0,28.3937,28.4203,28.3849,28.4026,13500.0
2007-10-17 10:00:00,32.08,32.15,32.05,32.08,27000.0,28.4115,28.4735,28.3849,28.4115,27000.0
2007-10-17 10:05:00,32.09,32.27,32.07,32.22,40100.0,28.4203,28.5797,28.4026,28.5355,40100.0
2007-10-17 10:10:00,32.22,32.23,32.16,32.18,27900.0,28.5355,28.5443,28.4823,28.5,27900.0
2007-10-17 10:15:00,32.18,32.18,32.1,32.17,33600.0,28.5,28.5,28.4292,28.4912,33600.0
2007-10-17 10:20:00,32.16,32.18,32.11,32.11,19100.0,28.4823,28.5,28.438,28.438,19100.0
2007-10-17 10:25:00,32.13,32.13,32.07,32.08,18000.0,28.4557,28.4557,28.4026,28.4115,18000.0
2007-10-17 10:30:00,32.08,32.13,32.08,32.08,12700.0,28.4115,28.4557,28.4115,28.4115,12700.0
2007-10-17 10:35:00,32.07,32.07,31.98,32.01,18500.0,28.4026,28.4026,28.3229,28.3495,18500.0
2007-10-17 10:40:00,32.01,32.05,32.0,32.01,18100.0,28.3495,28.3849,28.3406,28.3495,18100.0
2007-10-17 10:45:00,32.01,32.01,31.98,31.99,32900.0,28.3495,28.3495,28.3229,28.3318,32900.0
2007-10-17 10:50:00,31.99,32.01,31.97,31.98,15800.0,28.3318,28.3495,28.314,28.3229,15800.0
2007-10-17 10:55:00,31.97,32.04,31.97,32.02,195200.0,28.314,28.376,28.314,28.3583,195200.0
2007-10-17 11:00:00,32.01,32.01,31.97,31.99,47500.0,28.3495,28.3495,28.314,28.3318,47500.0
2007-10-17 11:05:00,31.98,32.01,31.95,31.99,16600.0,28.3229,28.3495,28.2963,28.3318,16600.0
2007-10-17 11:10:00,32.0,32.02,31.99,32.01,21000.0,28.3406,28.3583,28.3318,28.3495,21000.0
2007-10-17 11:15:00,32.01,32.02,32.0,32.02,8200.0,28.3495,28.3583,28.3406,28.3583,8200.0
2007-10-17 11:20:00,32.03,32.06,32.01,32.06,14400.0,28.3672,28.3937,28.3495,28.3937,14400.0
2007-10-17 11:25:00,32.06,32.13,32.04,32.13,12700.0,28.3937,28.4557,28.376,28.4557,12700.0
2007-10-17 11:30:00,32.12,32.23,32.11,32.23,21500.0,28.4469,28.5443,28.438,28.5443,21500.0
2007-10-17 11:35:00,32.23,32.24,32.19,32.19,16800.0,28.5443,28.5532,28.5089,28.5089,16800.0
2007-10-17 11:40:00,32.2,32.29,32.2,32.26,15400.0,28.5177,28.5974,28.5177,28.5709,15400.0
2007-10-17 11:45:00,32.25,32.25,32.21,32.21,6600.0,28.562,28.562,28.5266,28.5266,6600.0
2007-10-17 11:50:00,32.21,32.26,32.21,32.22,17600.0,28.5266,28.5709,28.5266,28.5355,17600.0
2007-10-17 11:55:00,32.21,32.24,32.17,32.18,24100.0,28.5266,28.5532,28.4912,28.5,24100.0
2007-10-17 12:00:00,32.17,32.18,32.13,32.13,9400.0,28.4912,28.5,28.4557,28.4557,9400.0
2007-10-17 12:05:00,32.12,32.2,32.11,32.19,27700.0,28.4469,28.5177,28.438,28.5089,27700.0
2007-10-17 12:10:00,32.2,32.2,32.1,32.1,26100.0,28.5177,28.5177,28.4292,28.4292,26100.0
2007-10-17 12:15:00,32.11,32.15,32.1,32.13,4100.0,28.438,28.4735,28.4292,28.4557,4100.0
2007-10-17 12:20:00,32.13,32.14,32.1,32.1,14400.0,28.4557,28.4646,28.4292,28.4292,14400.0
2007-10-17 12:25:00,32.09,32.1,32.02,32.04,29900.0,28.4203,28.4292,28.3583,28.376,29900.0
2007-10-17 12:30:00,32.04,32.08,31.95,31.95,17800.0,28.376,28.4115,28.2963,28.2963,17800.0
2007-10-17 12:35:00,31.97,32.02,31.94,31.98,16100.0,28.314,28.3583,28.2875,28.3229,16100.0
2007-10-17 12:40:00,31.98,32.03,31.98,32.03,3500.0,28.3229,28.3672,28.3229,28.3672,3500.0
2007-10-17 12:45:00,32.03,32.08,32.03,32.03,17000.0,28.3672,28.4115,28.3672,28.3672,17000.0
2007-10-17 12:50:00,32.04,32.07,32.01,32.01,14900.0,28.376,28.4026,28.3495,28.3495,14900.0
2007-10-17 12:55:00,32.01,32.01,31.9,31.9,26100.0,28.3495,28.3495,28.252,28.252,26100.0
2007-10-17 13:00:00,31.9,31.92,31.89,31.89,4200.0,28.252,28.2698,28.2432,28.2432,4200.0
2007-10-17 13:05:00,31.9,31.93,31.8,31.82,22800.0,28.252,28.2786,28.1635,28.1812,22800.0
2007-10-17 13:10:00,31.82,31.83,31.73,31.8,19600.0,28.1812,28.1901,28.1015,28.1635,19600.0
2007-10-17 13:15:00,31.81,31.83,31.76,31.8,14500.0,28.1723,28.1901,28.1281,28.1635,14500.0
2007-10-17 13:20:00,31.81,31.81,31.76,31.77,6500.0,28.1723,28.1723,28.1281,28.1369,6500.0
2007-10-17 13:25:00,31.77,31.78,31.7,31.71,17200.0,28.1369,28.1458,28.0749,28.0838,17200.0
2007-10-17 13:30:00,31.73,31.75,31.71,31.74,15200.0,28.1015,28.1192,28.0838,28.1103,15200.0
2007-10-17 13:35:00,31.74,31.81,31.74,31.8,15200.0,28.1103,28.1723,28.1103,28.1635,15200.0
2007-10-17 13:40:00,31.8,31.81,31.77,31.78,7600.0,28.1635,28.1723,28.1369,28.1458,7600.0
2007-10-17 13:45:00,31.79,31.81,31.78,31.78,7200.0,28.1546,28.1723,28.1458,28.1458,7200.0
2007-10-17 13:50:00,31.77,31.78,31.57,31.6,36900.0,28.1369,28.1458,27.9598,27.9864,36900.0
2007-10-17 13:55:00,31.6,31.6,31.54,31.58,29300.0,27.9864,27.9864,27.9332,27.9686,29300.0
2007-10-17 14:00:00,31.57,31.63,31.55,31.61,40500.0,27.9598,28.0129,27.9421,27.9952,40500.0
2007-10-17 14:05:00,31.61,31.67,31.59,31.67,28500.0,27.9952,28.0483,27.9775,28.0483,28500.0
2007-10-17 14:10:00,31.67,31.7,31.55,31.57,41600.0,28.0483,28.0749,27.9421,27.9598,41600.0
2007-10-17 14:15:00,31.57,31.59,31.55,31.58,23300.0,27.9598,27.9775,27.9421,27.9686,23300.0
2007-10-17 14:20:00,31.59,31.6,31.54,31.56,20300.0,27.9775,27.9864,27.9332,27.9509,20300.0
2007-10-17 14:25:00,31.57,31.6,31.54,31.58,26000.0,27.9598,27.9864,27.9332,27.9686,26000.0
2007-10-17 14:30:00,31.58,31.59,31.54,31.55,22500.0,27.9686,27.9775,27.9332,27.9421,22500.0
2007-10-17 14:35:00,31.55,31.57,31.53,31.56,27300.0,27.9421,27.9598,27.9244,27.9509,27300.0
2007-10-17 14:40:00,31.56,31.65,31.56,31.65,48200.0,27.9509,28.0306,27.9509,28.0306,48200.0
2007-10-17 14:45:00,31.64,31.67,31.64,31.65,31900.0,28.0218,28.0483,28.0218,28.0306,31900.0
2007-10-17 14:50:00,31.65,31.67,31.64,31.65,7700.0,28.0306,28.0483,28.0218,28.0306,7700.0
2007-10-17 14:55:00,31.65,31.69,31.64,31.69,19900.0,28.0306,28.0661,28.0218,28.0661,19900.0
2007-10-17 15:00:00,31.69,31.78,31.69,31.73,26200.0,28.0661,28.1458,28.0661,28.1015,26200.0
2007-10-17 15:05:00,31.73,31.78,31.71,31.77,28500.0,28.1015,28.1458,28.0838,28.1369,28500.0
2007-10-17 15:10:00,31.77,31.8,31.76,31.8,14100.0,28.1369,28.1635,28.1281,28.1635,14100.0
2007-10-17 15:15:00,31.8,31.91,31.78,31.85,36800.0,28.1635,28.2609,28.1458,28.2078,36800.0
2007-10-17 15:20:00,31.85,31.85,31.79,31.8,37400.0,28.2078,28.2078,28.1546,28.1635,37400.0
2007-10-17 15:25:00,31.79,31.79,31.74,31.75,41400.0,28.1546,28.1546,28.1103,28.1192,41400.0
2007-10-17 15:30:00,31.75,31.79,31.74,31.79,45400.0,28.1192,28.1546,28.1103,28.1546,45400.0
2007-10-17 15:35:00,31.79,31.86,31.79,31.81,38600.0,28.1546,28.2166,28.1546,28.1723,38600.0
2007-10-17 15:40:00,31.81,32.0,31.77,31.96,113300.0,28.1723,28.3406,28.1369,28.3052,113300.0
2007-10-17 15:45:00,31.96,32.0,31.93,31.98,61900.0,28.3052,28.3406,28.2786,28.3229,61900.0
2007-10-17 15:50:00,31.98,31.98,31.91,31.92,55200.0,28.3229,28.3229,28.2609,28.2698,55200.0
2007-10-17 15:55:00,31.92,32.07,31.91,32.07,156900.0,28.2698,28.4026,28.2609,28.4026,156900.0
2007-10-18 09:30:00,32.08,32.42,32.07,32.41,55700.0,28.4115,28.7126,28.4026,28.7037,55700.0
2007-10-18 09:35:00,32.41,32.42,32.26,32.26,30200.0,28.7037,28.7126,28.5709,28.5709,30200.0
2007-10-18 09:40:00,32.27,32.28,32.08,32.12,19400.0,28.5797,28.5886,28.4115,28.4469,19400.0
2007-10-18 09:45:00,32.1,32.11,32.04,32.05,10800.0,28.4292,28.438,28.376,28.3849,10800.0
2007-10-18 09:50:00,32.04,32.09,31.95,31.98,27300.0,28.376,28.4203,28.2963,28.3229,27300.0
2007-10-18 09:55:00,31.98,32.23,31.98,32.2,42000.0,28.3229,28.5443,28.3229,28.5177,42000.0
2007-10-18 10:00:00,32.18,32.22,32.11,32.11,10500.0,28.5,28.5355,28.438,28.438,10500.0
2007-10-18 10:05:00,32.09,32.22,32.07,32.2,33200.0,28.4203,28.5355,28.4026,28.5177,33200.0
2007-10-18 10:10:00,32.19,32.38,32.15,32.34,38500.0,28.5089,28.6772,28.4735,28.6417,38500.0
2007-10-18 10:15:00,32.35,32.43,32.35,32.41,27900.0,28.6506,28.7214,28.6506,28.7037,27900.0
2007-10-18 10:20:00,32.42,32.48,32.39,32.47,24600.0,28.7126,28.7657,28.686,28.7569,24600.0
2007-10-18 10:25:00,32.48,32.55,32.47,32.52,23500.0,28.7657,28.8277,28.7569,28.8011,23500.0
2007-10-18 10:30:00,32.51,32.54,32.47,32.48,14500.0,28.7923,28.8189,28.7569,28.7657,14500.0
2007-10-18 10:35:00,32.47,32.47,32.39,32.39,24800.0,28.7569,28.7569,28.686,28.686,24800.0
2007-10-18 10:40:00,32.39,32.41,32.33,32.34,22000.0,28.686,28.7037,28.6329,28.6417,22000.0
2007-10-18 10:45:00,32.33,32.42,32.33,32.39,13300.0,28.6329,28.7126,28.6329,28.686,13300.0
2007-10-18 10:50:00,32.39,32.39,32.33,32.36,16600.0,28.686,28.686,28.6329,28.6594,16600.0
2007-10-18 10:55:00,32.35,32.37,32.35,32.37,16400.0,28.6506,28.6683,28.6506,28.6683,16400.0
2007-10-18 11:00:00,32.36,32.4,32.35,32.38,11700.0,28.6594,28.6949,28.6506,28.6772,11700.0
2007-10-18 11:05:00,32.39,32.39,32.31,32.35,17200.0,28.686,28.686,28.6152,28.6506,17200.0
2007-10-18 11:10:00,32.35,32.36,32.28,32.28,10400.0,28.6506,28.6594,28.5886,28.5886,10400.0
2007-10-18 11:15:00,32.28,32.3,32.21,32.21,12600.0,28.5886,28.6063,28.5266,28.5266,12600.0
2007-10-18 11:20:00,32.21,32.26,32.18,32.19,14600.0,28.5266,28.5709,28.5,28.5089,14600.0
2007-10-18 11:25:00,32.19,32.25,32.15,32.25,19000.0,28.5089,28.562,28.4735,28.562,19000.0
2007-10-18 11:30:00,32.24,32.3,32.24,32.3,4900.0,28.5532,28.6063,28.5532,28.6063,4900.0
2007-10-18 11:35:00,32.29,32.33,32.29,32.32,9900.0,28.5974,28.6329,28.5974,28.624,9900.0
2007-10-18 11:40:00,32.34,32.36,32.32,32.33,9100.0,28.6417,28.6594,28.624,28.6329,9100.0
2007-10-18 11:45:00,32.33,32.41,32.33,32.4,18700.0,28.6329,28.7037,28.6329,28.6949,18700.0
2007-10-18 11:50:00,32.39,32.41,32.38,32.4,7600.0,28.686,28.7037,28.6772,28.6949,7600.0
2007-10-18 11:55:00,32.4,32.41,32.38,32.38,7000.0,28.6949,28.7037,28.6772,28.6772,7000.0
2007-10-18 12:00:00,32.38,32.42,32.36,32.38,20600.0,28.6772,28.7126,28.6594,28.6772,20600.0
2007-10-18 12:05:00,32.37,32.4,32.33,32.38,13400.0,28.6683,28.6949,28.6329,28.6772,13400.0
2007-10-18 12:10:00,32.36,32.37,32.35,32.35,4000.0,28.6594,28.6683,28.6506,28.6506,4000.0
2007-10-18 12:15:00,32.35,32.35,32.31,32.31,12200.0,28.6506,28.6506,28.6152,28.6152,12200.0
2007-10-18 12:20:00,32.31,32.36,32.3,32.33,7000.0,28.6152,28.6594,28.6063,28.6329,7000.0
2007-10-18 12:25:00,32.33,32.34,32.32,32.32,4800.0,28.6329,28.6417,28.624,28.624,4800.0
2007-10-18 12:30:00,32.32,32.32,32.3,32.3,4200.0,28.624,28.624,28.6063,28.6063,4200.0
2007-10-18 12:35:00,32.3,32.34,32.3,32.33,7400.0,28.6063,28.6417,28.6063,28.6329,7400.0
2007-10-18 12:40:00,32.33,32.39,32.33,32.39,9200.0,28.6329,28.686,28.6329,28.686,9200.0
2007-10-18 12:45:00,32.38,32.41,32.38,32.38,8300.0,28.6772,28.7037,28.6772,28.6772,8300.0
2007-10-18 12:50:00,32.38,32.42,32.38,32.38,7300.0,28.6772,28.7126,28.6772,28.6772,7300.0
2007-10-18 12:55:00,32.38,32.39,32.37,32.37,6300.0,28.6772,28.686,28.6683,28.6683,6300.0
2007-10-18 13:00:00,32.36,32.36,32.32,32.33,10400.0,28.6594,28.6594,28.624,28.6329,10400.0
2007-10-18 13:05:00,32.32,32.34,32.32,32.33,5800.0,28.624,28.6417,28.624,28.6329,5800.0
2007-10-18 13:10:00,32.32,32.33,32.28,32.32,7400.0,28.624,28.6329,28.5886,28.624,7400.0
2007-10-18 13:15:00,32.31,32.35,32.29,32.35,9100.0,28.6152,28.6506,28.5974,28.6506,9100.0
2007-10-18 13:20:00,32.34,32.36,32.34,32.36,5200.0,28.6417,28.6594,28.6417,28.6594,5200.0
2007-10-18 13:25:00,32.35,32.36,32.34,32.35,5400.0,28.6506,28.6594,28.6417,28.6506,5400.0
2007-10-18 13:30:00,32.34,32.42,32.34,32.41,22800.0,28.6417,28.7126,28.6417,28.7037,22800.0
2007-10-18 13:35:00,32.41,32.41,32.36,32.36,14800.0,28.7037,28.7037,28.6594,28.6594,14800.0
2007-10-18 13:40:00,32.37,32.41,32.36,32.4,7500.0,28.6683,28.7037,28.6594,28.6949,7500.0
2007-10-18 13:45:00,32.4,32.45,32.38,32.44,16000.0,28.6949,28.7392,28.6772,28.7303,16000.0
2007-10-18 13:50:00,32.44,32.49,32.42,32.47,28700.0,28.7303,28.7746,28.7126,28.7569,28700.0
2007-10-18 13:55:00,32.47,32.67,32.45,32.64,62300.0,28.7569,28.934,28.7392,28.9074,62300.0
2007-10-18 14:00:00,32.64,32.77,32.62,32.76,49100.0,28.9074,29.0226,28.8897,29.0137,49100.0
2007-10-18 14:05:00,32.76,32.77,32.68,32.68,26600.0,29.0137,29.0226,28.9428,28.9428,26600.0
2007-10-18 14:10:00,32.68,32.74,32.68,32.73,11800.0,28.9428,28.996,28.9428,28.9871,11800.0
2007-10-18 14:15:00,32.73,32.76,32.66,32.66,31400.0,28.9871,29.0137,28.9251,28.9251,31400.0
2007-10-18 14:20:00,32.67,32.67,32.62,32.64,13600.0,28.934,28.934,28.8897,28.9074,13600.0
2007-10-18 14:25:00,32.63,32.63,32.57,32.61,22000.0,28.8986,28.8986,28.8454,28.8809,22000.0
2007-10-18 14:30:00,32.6,32.62,32.52,32.52,21100.0,28.872,28.8897,28.8011,28.8011,21100.0
2007-10-18 14:35:00,32.53,32.54,32.5,32.51,9100.0,28.81,28.8189,28.7834,28.7923,9100.0
2007-10-18 14:40:00,32.51,32.55,32.49,32.51,45100.0,28.7923,28.8277,28.7746,28.7923,45100.0
2007-10-18 14:45:00,32.5,32.5,32.45,32.48,10100.0,28.7834,28.7834,28.7392,28.7657,10100.0
2007-10-18 14:50:00,32.48,32.5,32.46,32.46,12000.0,28.7657,28.7834,28.748,28.748,12000.0
2007-10-18 14:55:00,32.46,32.5,32.44,32.45,44400.0,28.748,28.7834,28.7303,28.7392,44400.0
2007-10-18 15:00:00,32.45,32.52,32.44,32.52,39300.0,28.7392,28.8011,28.7303,28.8011,39300.0
2007-10-18 15:05:00,32.52,32.56,32.49,32.54,24700.0,28.8011,28.8366,28.7746,28.8189,24700.0
2007-10-18 15:10:00,32.54,32.66,32.54,32.65,35900.0,28.8189,28.9251,28.8189,28.9163,35900.0
2007-10-18 15:15:00,32.64,32.71,32.63,32.68,26800.0,28.9074,28.9694,28.8986,28.9428,26800.0
2007-10-18 15:20:00,32.69,32.69,32.6,32.62,23600.0,28.9517,28.9517,28.872,28.8897,23600.0
2007-10-18 15:25:00,32.63,32.66,32.62,32.65,27400.0,28.8986,28.9251,28.8897,28.9163,27400.0
2007-10-18 15:30:00,32.64,32.66,32.61,32.63,58600.0,28.9074,28.9251,28.8809,28.8986,58600.0
2007-10-18 15:35:00,32.63,32.71,32.63,32.69,44300.0,28.8986,28.9694,28.8986,28.9517,44300.0
2007-10-18 15:40:00,32.68,32.72,32.67,32.72,34700.0,28.9428,28.9783,28.934,28.9783,34700.0
2007-10-18 15:45:00,32.71,32.79,32.71,32.72,91400.0,28.9694,29.0403,28.9694,28.9783,91400.0
2007-10-18 15:50:00,32.73,32.74,32.66,32.68,51200.0,28.9871,28.996,28.9251,28.9428,51200.0
2007-10-18 15:55:00,32.68,32.68,32.66,32.67,49700.0,28.9428,28.9428,28.9251,28.934,49700.0
2007-10-19 09:30:00,32.69,32.8,32.63,32.64,839100.0,28.9517,29.0491,28.8986,28.9074,839100.0
2007-10-19 09:35:00,32.63,32.76,32.6,32.6,28800.0,28.8986,29.0137,28.872,28.872,28800.0
2007-10-19 09:40:00,32.59,32.61,32.4,32.41,49400.0,28.8631,28.8809,28.6949,28.7037,49400.0
2007-10-19 09:45:00,32.41,32.44,32.31,32.34,25000.0,28.7037,28.7303,28.6152,28.6417,25000.0
2007-10-19 09:50:00,32.33,32.36,32.26,32.26,29300.0,28.6329,28.6594,28.5709,28.5709,29300.0
2007-10-19 09:55:00,32.26,32.27,32.18,32.19,44200.0,28.5709,28.5797,28.5,28.5089,44200.0
2007-10-19 10:00:00,32.2,32.2,32.02,32.03,40800.0,28.5177,28.5177,28.3583,28.3672,40800.0
2007-10-19 10:05:00,32.03,32.03,31.93,31.95,86700.0,28.3672,28.3672,28.2786,28.2963,86700.0
2007-10-19 10:10:00,31.95,31.99,31.91,31.99,62300.0,28.2963,28.3318,28.2609,28.3318,62300.0
2007-10-19 10:15:00,31.99,32.08,31.99,32.03,54600.0,28.3318,28.4115,28.3318,28.3672,54600.0
2007-10-19 10:20:00,32.03,32.05,32.01,32.04,37300.0,28.3672,28.3849,28.3495,28.376,37300.0
2007-10-19 10:25:00,32.05,32.06,32.01,32.02,38700.0,28.3849,28.3937,28.3495,28.3583,38700.0
2007-10-19 10:30:00,32.02,32.02,31.92,31.93,34900.0,28.3583,28.3583,28.2698,28.2786,34900.0
2007-10-19 10:35:00,31.93,31.96,31.92,31.95,38900.0,28.2786,28.3052,28.2698,28.2963,38900.0
2007-10-19 10:40:00,31.94,31.95,31.75,31.77,88300.0,28.2875,28.2963,28.1192,28.1369,88300.0
2007-10-19 10:45:00,31.77,31.92,31.71,31.92,30500.0,28.1369,28.2698,28.0838,28.2698,30500.0
2007-10-19 10:50:00,31.91,31.95,31.89,31.9,25800.0,28.2609,28.2963,28.2432,28.252,25800.0
2007-10-19 10:55:00,31.89,31.89,31.6,31.6,85300.0,28.2432,28.2432,27.9864,27.9864,85300.0
2007-10-19 11:00:00,31.62,31.77,31.61,31.77,22100.0,28.0041,28.1369,27.9952,28.1369,22100.0
2007-10-19 11:05:00,31.77,31.91,31.77,31.9,56300.0,28.1369,28.2609,28.1369,28.252,56300.0
2007-10-19 11:10:00,31.9,31.91,31.89,31.89,26500.0,28.252,28.2609,28.2432,28.2432,26500.0
2007-10-19 11:15:00,31.9,31.91,31.87,31.9,39500.0,28.252,28.2609,28.2255,28.252,39500.0
2007-10-19 11:20:00,31.89,31.91,31.86,31.9,24800.0,28.2432,28.2609,28.2166,28.252,24800.0
2007-10-19 11:25:00,31.89,31.92,31.86,31.9,55400.0,28.2432,28.2698,28.2166,28.252,55400.0
2007-10-19 11:30:00,31.89,31.9,31.71,31.74,39400.0,28.2432,28.252,28.0838,28.1103,39400.0
2007-10-19 11:35:00,31.74,31.91,31.73,31.87,55300.0,28.1103,28.2609,28.1015,28.2255,55300.0
2007-10-19 11:40:00,31.88,31.88,31.82,31.87,13700.0,28.2343,28.2343,28.1812,28.2255,13700.0
2007-10-19 11:45:00,31.87,31.89,31.8,31.88,14400.0,28.2255,28.2432,28.1635,28.2343,14400.0
2007-10-19 11:50:00,31.88,31.91,31.87,31.89,24400.0,28.2343,28.2609,28.2255,28.2432,24400.0
2007-10-19 11:55:00,31.89,31.91,31.84,31.87,37900.0,28.2432,28.2609,28.1989,28.2255,37900.0
2007-10-19 12:00:00,31.87,31.87,31.8,31.83,15800.0,28.2255,28.2255,28.1635,28.1901,15800.0
2007-10-19 12:05:00,31.82,31.89,31.82,31.89,24200.0,28.1812,28.2432,28.1812,28.2432,24200.0
2007-10-19 12:10:00,31.89,31.91,31.86,31.9,29900.0,28.2432,28.2609,28.2166,28.252,29900.0
2007-10-19 12:15:00,31.9,31.9,31.84,31.85,23400.0,28.252,28.252,28.1989,28.2078,23400.0
2007-10-19 12:20:00,31.87,31.87,31.79,31.83,29700.0,28.2255,28.2255,28.1546,28.1901,29700.0
2007-10-19 12:25:00,31.84,31.88,31.8,31.8,29500.0,28.1989,28.2343,28.1635,28.1635,29500.0
2007-10-19 12:30:00,31.81,31.81,31.76,31.78,22500.0,28.1723,28.1723,28.1281,28.1458,22500.0
2007-10-19 12:35:00,31.78,31.8,31.76,31.79,10700.0,28.1458,28.1635,28.1281,28.1546,10700.0
2007-10-19 12:40:00,31.79,31.9,31.77,31.85,28500.0,28.1546,28.252,28.1369,28.2078,28500.0
2007-10-19 12:45:00,31.84,31.84,31.81,31.81,8300.0,28.1989,28.1989,28.1723,28.1723,8300.0
2007-10-19 12:50:00,31.82,31.83,31.75,31.76,17600.0,28.1812,28.1901,28.1192,28.1281,17600.0
2007-10-19 12:55:00,31.76,31.76,31.71,31.74,19100.0,28.1281,28.1281,28.0838,28.1103,19100.0
2007-10-19 13:00:00,31.74,31.77,31.7,31.7,15700.0,28.1103,28.1369,28.0749,28.0749,15700.0
2007-10-19 13:05:00,31.71,31.72,31.66,31.69,28600.0,28.0838,28.0926,28.0395,28.0661,28600.0
2007-10-19 13:10:00,31.69,31.7,31.68,31.69,11700.0,28.0661,28.0749,28.0572,28.0661,11700.0
2007-10-19 13:15:00,31.69,31.69,31.62,31.67,25500.0,28.0661,28.0661,28.0041,28.0483,25500.0
2007-10-19 13:20:00,31.67,31.67,31.6,31.61,23700.0,28.0483,28.0483,27.9864,27.9952,23700.0
2007-10-19 13:25:00,31.61,31.62,31.57,31.61,34700.0,27.9952,28.0041,27.9598,27.9952,34700.0
2007-10-19 13:30:00,31.62,31.64,31.6,31.6,22500.0,28.0041,28.0218,27.9864,27.9864,22500.0
2007-10-19 13:35:00,31.61,31.61,31.59,31.59,12800.0,27.9952,27.9952,27.9775,27.9775,12800.0
2007-10-19 13:40:00,31.59,31.65,31.59,31.65,14500.0,27.9775,28.0306,27.9775,28.0306,14500.0
2007-10-19 13:45:00,31.65,31.7,31.65,31.67,18900.0,28.0306,28.0749,28.0306,28.0483,18900.0
2007-10-19 13:50:00,31.67,31.71,31.66,31.71,11200.0,28.0483,28.0838,28.0395,28.0838,11200.0
2007-10-19 13:55:00,31.71,31.73,31.65,31.65,11500.0,28.0838,28.1015,28.0306,28.0306,11500.0
2007-10-19 14:00:00,31.65,31.66,31.64,31.65,14400.0,28.0306,28.0395,28.0218,28.0306,14400.0
2007-10-19 14:05:00,31.65,31.67,31.65,31.66,19300.0,28.0306,28.0483,28.0306,28.0395,19300.0
2007-10-19 14:10:00,31.66,31.71,31.55,31.55,33400.0,28.0395,28.0838,27.9421,27.9421,33400.0
2007-10-19 14:15:00,31.56,31.58,31.52,31.57,22200.0,27.9509,27.9686,27.9155,27.9598,22200.0
2007-10-19 14:20:00,31.57,31.58,31.46,31.57,30500.0,27.9598,27.9686,27.8624,27.9598,30500.0
2007-10-19 14:25:00,31.58,31.66,31.58,31.58,16500.0,27.9686,28.0395,27.9686,27.9686,16500.0
2007-10-19 14:30:00,31.58,31.63,31.58,31.63,9200.0,27.9686,28.0129,27.9686,28.0129,9200.0
2007-10-19 14:35:00,31.63,31.63,31.58,31.6,22700.0,28.0129,28.0129,27.9686,27.9864,22700.0
2007-10-19 14:40:00,31.61,31.66,31.58,31.62,22700.0,27.9952,28.0395,27.9686,28.0041,22700.0
2007-10-19 14:45:00,31.62,31.66,31.59,31.65,20600.0,28.0041,28.0395,27.9775,28.0306,20600.0
2007-10-19 14:50:00,31.66,31.66,31.57,31.58,44400.0,28.0395,28.0395,27.9598,27.9686,44400.0
2007-10-19 14:55:00,31.58,31.58,31.48,31.53,38300.0,27.9686,27.9686,27.8801,27.9244,38300.0
2007-10-19 15:00:00,31.54,31.59,31.51,31.54,28000.0,27.9332,27.9775,27.9066,27.9332,28000.0
2007-10-19 15:05:00,31.55,31.57,31.51,31.53,28500.0,27.9421,27.9598,27.9066,27.9244,28500.0
2007-10-19 15:10:00,31.53,31.54,31.5,31.54,56700.0,27.9244,27.9332,27.8978,27.9332,56700.0
2007-10-19 15:15:00,31.55,31.58,31.51,31.52,52200.0,27.9421,27.9686,27.9066,27.9155,52200.0
2007-10-19 15:20:00,31.51,31.51,31.42,31.46,68400.0,27.9066,27.9066,27.8269,27.8624,68400.0
2007-10-19 15:25:00,31.47,31.5,31.43,31.43,25500.0,27.8712,27.8978,27.8358,27.8358,25500.0
2007-10-19 15:30:00,31.43,31.48,31.36,31.48,53700.0,27.8358,27.8801,27.7738,27.8801,53700.0
2007-10-19 15:35:00,31.47,31.58,31.46,31.57,51900.0,27.8712,27.9686,27.8624,27.9598,51900.0
2007-10-19 15:40:00,31.56,31.59,31.48,31.49,47000.0,27.9509,27.9775,27.8801,27.8889,47000.0
2007-10-19 15:45:00,31.49,31.5,31.32,31.38,88300.0,27.8889,27.8978,27.7384,27.7915,88300.0
2007-10-19 15:50:00,31.36,31.48,31.34,31.47,87300.0,27.7738,27.8801,27.7561,27.8712,87300.0
2007-10-19 15:55:00,31.48,31.48,31.35,31.35,162500.0,27.8801,27.8801,27.7649,27.7649,162500.0
2007-10-22 09:30:00,31.32,31.59,31.21,31.57,38100.0,27.7384,27.9775,27.641,27.9598,38100.0
2007-10-22 09:35:00,31.57,31.6,31.47,31.6,24500.0,27.9598,27.9864,27.8712,27.9864,24500.0
2007-10-22 09:40:00,31.6,31.7,31.55,31.7,40900.0,27.9864,28.0749,27.9421,28.0749,40900.0
2007-10-22 09:45:00,31.69,31.69,31.43,31.61,35000.0,28.0661,28.0661,27.8358,27.9952,35000.0
2007-10-22 09:50:00,31.6,31.67,31.44,31.65,56000.0,27.9864,28.0483,27.8447,28.0306,56000.0
2007-10-22 09:55:00,31.65,31.67,31.64,31.65,21000.0,28.0306,28.0483,28.0218,28.0306,21000.0
2007-10-22 10:00:00,31.65,31.66,31.64,31.65,14100.0,28.0306,28.0395,28.0218,28.0306,14100.0
2007-10-22 10:05:00,31.65,31.66,31.64,31.65,24800.0,28.0306,28.0395,28.0218,28.0306,24800.0
2007-10-22 10:10:00,31.65,31.66,31.64,31.66,70400.0,28.0306,28.0395,28.0218,28.0395,70400.0
2007-10-22 10:15:00,31.65,31.66,31.63,31.65,59100.0,28.0306,28.0395,28.0129,28.0306,59100.0
2007-10-22 10:20:00,31.65,31.66,31.63,31.65,21900.0,28.0306,28.0395,28.0129,28.0306,21900.0
2007-10-22 10:25:00,31.65,31.66,31.64,31.65,21100.0,28.0306,28.0395,28.0218,28.0306,21100.0
2007-10-22 10:30:00,31.65,31.66,31.64,31.64,20800.0,28.0306,28.0395,28.0218,28.0218,20800.0
2007-10-22 10:35:00,31.64,31.66,31.61,31.64,37100.0,28.0218,28.0395,27.9952,28.0218,37100.0
2007-10-22 10:40:00,31.64,31.65,31.63,31.65,44700.0,28.0218,28.0306,28.0129,28.0306,44700.0
2007-10-22 10:45:00,31.64,31.65,31.64,31.65,9500.0,28.0218,28.0306,28.0218,28.0306,9500.0
2007-10-22 10:50:00,31.65,31.66,31.59,31.65,54000.0,28.0306,28.0395,27.9775,28.0306,54000.0
2007-10-22 10:55:00,31.64,31.65,31.62,31.65,36100.0,28.0218,28.0306,28.0041,28.0306,36100.0
2007-10-22 11:00:00,31.64,31.65,31.55,31.57,34000.0,28.0218,28.0306,27.9421,27.9598,34000.0
2007-10-22 11:05:00,31.58,31.66,31.58,31.64,39800.0,27.9686,28.0395,27.9686,28.0218,39800.0
2007-10-22 11:10:00,31.64,31.65,31.61,31.63,34400.0,28.0218,28.0306,27.9952,28.0129,34400.0
2007-10-22 11:15:00,31.62,31.65,31.62,31.65,12100.0,28.0041,28.0306,28.0041,28.0306,12100.0
2007-10-22 11:20:00,31.65,31.65,31.64,31.64,39700.0,28.0306,28.0306,28.0218,28.0218,39700.0
2007-10-22 11:25:00,31.65,31.66,31.63,31.64,43500.0,28.0306,28.0395,28.0129,28.0218,43500.0
2007-10-22 11:30:00,31.64,31.65,31.63,31.64,27900.0,28.0218,28.0306,28.0129,28.0218,27900.0
2007-10-22 11:35:00,31.64,31.64,31.62,31.63,25500.0,28.0218,28.0218,28.0041,28.0129,25500.0
2007-10-22 11:40:00,31.64,31.64,31.62,31.64,17700.0,28.0218,28.0218,28.0041,28.0218,17700.0
2007-10-22 11:45:00,31.64,31.64,31.59,31.64,29800.0,28.0218,28.0218,27.9775,28.0218,29800.0
2007-10-22 11:50:00,31.64,31.64,31.62,31.64,26300.0,28.0218,28.0218,28.0041,28.0218,26300.0
2007-10-22 11:55:00,31.64,31.65,31.63,31.64,17900.0,28.0218,28.0306,28.0129,28.0218,17900.0
2007-10-22 12:00:00,31.64,31.64,31.62,31.63,45800.0,28.0218,28.0218,28.0041,28.0129,45800.0
2007-10-22 12:05:00,31.62,31.64,31.62,31.64,7000.0,28.0041,28.0218,28.0041,28.0218,7000.0
2007-10-22 12:10:00,31.64,31.64,31.62,31.63,19200.0,28.0218,28.0218,28.0041,28.0129,19200.0
2007-10-22 12:15:00,31.63,31.63,31.61,31.61,11400.0,28.0129,28.0129,27.9952,27.9952,11400.0
2007-10-22 12:20:00,31.61,31.63,31.6,31.61,25100.0,27.9952,28.0129,27.9864,27.9952,25100.0
2007-10-22 12:25:00,31.62,31.64,31.62,31.64,16900.0,28.0041,28.0218,28.0041,28.0218,16900.0
2007-10-22 12:30:00,31.63,31.64,31.63,31.64,7700.0,28.0129,28.0218,28.0129,28.0218,7700.0
2007-10-22 12:35:00,31.64,31.64,31.63,31.64,7500.0,28.0218,28.0218,28.0129,28.0218,7500.0
2007-10-22 12:40:00,31.64,31.64,31.62,31.63,25400.0,28.0218,28.0218,28.0041,28.0129,25400.0
2007-10-22 12:45:00,31.63,31.64,31.63,31.64,23700.0,28.0129,28.0218,28.0129,28.0218,23700.0
2007-10-22 12:50:00,31.64,31.66,31.63,31.64,77100.0,28.0218,28.0395,28.0129,28.0218,77100.0
2007-10-22 12:55:00,31.64,31.65,31.63,31.63,74000.0,28.0218,28.0306,28.0129,28.0129,74000.0
2007-10-22 13:00:00,31.64,31.66,31.63,31.65,62500.0,28.0218,28.0395,28.0129,28.0306,62500.0
2007-10-22 13:05:00,31.65,31.66,31.62,31.64,83700.0,28.0306,28.0395,28.0041,28.0218,83700.0
2007-10-22 13:10:00,31.63,31.64,31.63,31.64,18400.0,28.0129,28.0218,28.0129,28.0218,18400.0
2007-10-22 13:15:00,31.63,31.64,31.62,31.64,44900.0,28.0129,28.0218,28.0041,28.0218,44900.0
2007-10-22 13:20:00,31.64,31.64,31.63,31.63,12300.0,28.0218,28.0218,28.0129,28.0129,12300.0
2007-10-22 13:25:00,31.64,31.64,31.63,31.64,18800.0,28.0218,28.0218,28.0129,28.0218,18800.0
2007-10-22 13:30:00,31.64,31.64,31.63,31.64,23000.0,28.0218,28.0218,28.0129,28.0218,23000.0
2007-10-22 13:35:00,31.64,31.64,31.62,31.62,45200.0,28.0218,28.0218,28.0041,28.0041,45200.0
2007-10-22 13:40:00,31.62,31.64,31.62,31.64,32300.0,28.0041,28.0218,28.0041,28.0218,32300.0
2007-10-22 13:45:00,31.64,31.65,31.63,31.64,27300.0,28.0218,28.0306,28.0129,28.0218,27300.0
2007-10-22 13:50:00,31.64,31.64,31.6,31.6,35600.0,28.0218,28.0218,27.9864,27.9864,35600.0
2007-10-22 13:55:00,31.61,31.62,31.59,31.59,53700.0,27.9952,28.0041,27.9775,27.9775,53700.0
2007-10-22 14:00:00,31.6,31.62,31.59,31.62,28100.0,27.9864,28.0041,27.9775,28.0041,28100.0
2007-10-22 14:05:00,31.61,31.64,31.61,31.63,32000.0,27.9952,28.0218,27.9952,28.0129,32000.0
2007-10-22 14:10:00,31.63,31.64,31.59,31.59,56400.0,28.0129,28.0218,27.9775,27.9775,56400.0
2007-10-22 14:15:00,31.59,31.61,31.59,31.6,47000.0,27.9775,27.9952,27.9775,27.9864,47000.0
2007-10-22 14:20:00,31.6,31.6,31.59,31.6,13300.0,27.9864,27.9864,27.9775,27.9864,13300.0
2007-10-22 14:25:00,31.6,31.6,31.54,31.57,80500.0,27.9864,27.9864,27.9332,27.9598,80500.0
2007-10-22 14:30:00,31.57,31.6,31.57,31.6,21200.0,27.9598,27.9864,27.9598,27.9864,21200.0
2007-10-22 14:35:00,31.6,31.6,31.56,31.58,33400.0,27.9864,27.9864,27.9509,27.9686,33400.0
2007-10-22 14:40:00,31.58,31.6,31.57,31.59,36900.0,27.9686,27.9864,27.9598,27.9775,36900.0
2007-10-22 14:45:00,31.59,31.6,31.57,31.6,14700.0,27.9775,27.9864,27.9598,27.9864,14700.0
2007-10-22 14:50:00,31.59,31.6,31.59,31.6,41400.0,27.9775,27.9864,27.9775,27.9864,41400.0
2007-10-22 14:55:00,31.59,31.6,31.56,31.56,36700.0,27.9775,27.9864,27.9509,27.9509,36700.0
2007-10-22 15:00:00,31.55,31.59,31.53,31.53,49400.0,27.9421,27.9775,27.9244,27.9244,49400.0
2007-10-22 15:05:00,31.53,31.59,31.51,31.58,30800.0,27.9244,27.9775,27.9066,27.9686,30800.0
2007-10-22 15:10:00,31.58,31.59,31.54,31.58,37400.0,27.9686,27.9775,27.9332,27.9686,37400.0
2007-10-22 15:15:00,31.59,31.59,31.56,31.57,44400.0,27.9775,27.9775,27.9509,27.9598,44400.0
2007-10-22 15:20:00,31.58,31.59,31.57,31.57,34900.0,27.9686,27.9775,27.9598,27.9598,34900.0
2007-10-22 15:25:00,31.57,31.6,31.57,31.58,86100.0,27.9598,27.9864,27.9598,27.9686,86100.0
2007-10-22 15:30:00,31.59,31.61,31.59,31.6,89100.0,27.9775,27.9952,27.9775,27.9864,89100.0
2007-10-22 15:35:00,31.6,31.6,31.58,31.59,49800.0,27.9864,27.9864,27.9686,27.9775,49800.0
2007-10-22 15:40:00,31.59,31.61,31.59,31.6,108400.0,27.9775,27.9952,27.9775,27.9864,108400.0
2007-10-22 15:45:00,31.6,31.6,31.59,31.6,81800.0,27.9864,27.9864,27.9775,27.9864,81800.0
2007-10-22 15:50:00,31.6,31.61,31.59,31.6,91900.0,27.9864,27.9952,27.9775,27.9864,91900.0
2007-10-22 15:55:00,31.6,31.63,31.59,31.62,146600.0,27.9864,28.0129,27.9775,28.0041,146600.0
2007-10-23 09:30:00,31.2,31.28,31.0,31.0,69700.0,27.6321,27.7029,27.455,27.455,69700.0
2007-10-23 09:35:00,31.0,31.31,31.0,31.19,52700.0,27.455,27.7295,27.455,27.6232,52700.0
2007-10-23 09:40:00,31.18,31.36,31.05,31.33,27200.0,27.6144,27.7738,27.4992,27.7472,27200.0
2007-10-23 09:45:00,31.32,31.32,30.98,31.03,48900.0,27.7384,27.7384,27.4373,27.4815,48900.0
2007-10-23 09:50:00,31.05,31.29,31.01,31.2,65800.0,27.4992,27.7118,27.4638,27.6321,65800.0
2007-10-23 09:55:00,31.2,31.27,31.17,31.27,29100.0,27.6321,27.6941,27.6055,27.6941,29100.0
2007-10-23 10:00:00,31.27,31.47,31.26,31.45,24500.0,27.6941,27.8712,27.6852,27.8535,24500.0
2007-10-23 10:05:00,31.45,31.55,31.44,31.49,20900.0,27.8535,27.9421,27.8447,27.8889,20900.0
2007-10-23 10:10:00,31.49,31.49,31.41,31.47,44400.0,27.8889,27.8889,27.8181,27.8712,44400.0
2007-10-23 10:15:00,31.47,31.48,31.35,31.37,28900.0,27.8712,27.8801,27.7649,27.7827,28900.0
2007-10-23 10:20:00,31.38,31.44,31.38,31.44,21000.0,27.7915,27.8447,27.7915,27.8447,21000.0
2007-10-23 10:25:00,31.44,31.53,31.42,31.52,48800.0,27.8447,27.9244,27.8269,27.9155,48800.0
2007-10-23 10:30:00,31.52,31.55,31.5,31.53,30200.0,27.9155,27.9421,27.8978,27.9244,30200.0
2007-10-23 10:35:00,31.53,31.53,31.41,31.44,26000.0,27.9244,27.9244,27.8181,27.8447,26000.0
2007-10-23 10:40:00,31.44,31.46,31.34,31.34,15000.0,27.8447,27.8624,27.7561,27.7561,15000.0
2007-10-23 10:45:00,31.34,31.4,31.33,31.39,11500.0,27.7561,27.8092,27.7472,27.8004,11500.0
2007-10-23 10:50:00,31.38,31.39,31.33,31.33,6400.0,27.7915,27.8004,27.7472,27.7472,6400.0
2007-10-23 10:55:00,31.33,31.33,31.29,31.3,15800.0,27.7472,27.7472,27.7118,27.7207,15800.0
2007-10-23 11:00:00,31.29,31.33,31.28,31.32,22400.0,27.7118,27.7472,27.7029,27.7384,22400.0
2007-10-23 11:05:00,31.31,31.33,31.26,31.26,10100.0,27.7295,27.7472,27.6852,27.6852,10100.0
2007-10-23 11:10:00,31.25,31.28,31.14,31.16,26600.0,27.6764,27.7029,27.579,27.5967,26600.0
2007-10-23 11:15:00,31.17,31.29,31.16,31.25,23300.0,27.6055,27.7118,27.5967,27.6764,23300.0
2007-10-23 11:20:00,31.25,31.25,31.15,31.19,17100.0,27.6764,27.6764,27.5878,27.6232,17100.0
2007-10-23 11:25:00,31.18,31.21,31.16,31.17,7700.0,27.6144,27.641,27.5967,27.6055,7700.0
2007-10-23 11:30:00,31.17,31.2,31.13,31.17,15000.0,27.6055,27.6321,27.5701,27.6055,15000.0
2007-10-23 11:35:00,31.16,31.24,31.16,31.23,15000.0,27.5967,27.6675,27.5967,27.6587,15000.0
2007-10-23 11:40:00,31.23,31.29,31.22,31.29,24000.0,27.6587,27.7118,27.6498,27.7118,24000.0
2007-10-23 11:45:00,31.31,31.39,31.3,31.37,18900.0,27.7295,27.8004,27.7207,27.7827,18900.0
2007-10-23 11:50:00,31.37,31.39,31.36,31.39,2200.0,27.7827,27.8004,27.7738,27.8004,2200.0
2007-10-23 11:55:00,31.39,31.39,31.36,31.36,6800.0,27.8004,27.8004,27.7738,27.7738,6800.0
2007-10-23 12:00:00,31.36,31.44,31.36,31.43,12000.0,27.7738,27.8447,27.7738,27.8358,12000.0
2007-10-23 12:05:00,31.42,31.43,31.31,31.31,22500.0,27.8269,27.8358,27.7295,27.7295,22500.0
2007-10-23 12:10:00,31.32,31.34,31.31,31.33,8700.0,27.7384,27.7561,27.7295,27.7472,8700.0
2007-10-23 12:15:00,31.34,31.34,31.3,31.32,10000.0,27.7561,27.7561,27.7207,27.7384,10000.0
2007-10-23 12:20:00,31.33,31.34,31.32,31.33,6300.0,27.7472,27.7561,27.7384,27.7472,6300.0
2007-10-23 12:25:00,31.33,31.34,31.3,31.31,11600.0,27.7472,27.7561,27.7207,27.7295,11600.0
2007-10-23 12:30:00,31.31,31.31,31.26,31.27,14500.0,27.7295,27.7295,27.6852,27.6941,14500.0
2007-10-23 12:35:00,31.28,31.28,31.23,31.24,12500.0,27.7029,27.7029,27.6587,27.6675,12500.0
2007-10-23 12:40:00,31.24,31.28,31.23,31.28,12000.0,27.6675,27.7029,27.6587,27.7029,12000.0
2007-10-23 12:45:00,31.28,31.28,31.27,31.28,11800.0,27.7029,27.7029,27.6941,27.7029,11800.0
2007-10-23 12:50:00,31.27,31.28,31.27,31.28,10100.0,27.6941,27.7029,27.6941,27.7029,10100.0
2007-10-23 12:55:00,31.28,31.28,31.26,31.26,16400.0,27.7029,27.7029,27.6852,27.6852,16400.0
2007-10-23 13:00:00,31.26,31.28,31.24,31.25,17200.0,27.6852,27.7029,27.6675,27.6764,17200.0
2007-10-23 13:05:00,31.25,31.27,31.24,31.27,16400.0,27.6764,27.6941,27.6675,27.6941,16400.0
2007-10-23 13:10:00,31.27,31.28,31.26,31.28,5600.0,27.6941,27.7029,27.6852,27.7029,5600.0
2007-10-23 13:15:00,31.28,31.31,31.27,31.29,15500.0,27.7029,27.7295,27.6941,27.7118,15500.0
2007-10-23 13:20:00,31.3,31.3,31.28,31.28,8000.0,27.7207,27.7207,27.7029,27.7029,8000.0
2007-10-23 13:25:00,31.28,31.28,31.24,31.25,9600.0,27.7029,27.7029,27.6675,27.6764,9600.0
2007-10-23 13:30:00,31.26,31.28,31.23,31.27,12500.0,27.6852,27.7029,27.6587,27.6941,12500.0
2007-10-23 13:35:00,31.28,31.35,31.27,31.34,23500.0,27.7029,27.7649,27.6941,27.7561,23500.0
2007-10-23 13:40:00,31.34,31.35,31.33,31.34,18900.0,27.7561,27.7649,27.7472,27.7561,18900.0
2007-10-23 13:45:00,31.34,31.36,31.32,31.32,17600.0,27.7561,27.7738,27.7384,27.7384,17600.0
2007-10-23 13:50:00,31.32,31.32,31.23,31.24,23100.0,27.7384,27.7384,27.6587,27.6675,23100.0
2007-10-23 13:55:00,31.23,31.24,31.21,31.22,27700.0,27.6587,27.6675,27.641,27.6498,27700.0
2007-10-23 14:00:00,31.22,31.28,31.21,31.26,25000.0,27.6498,27.7029,27.641,27.6852,25000.0
2007-10-23 14:05:00,31.27,31.27,31.25,31.25,20900.0,27.6941,27.6941,27.6764,27.6764,20900.0
2007-10-23 14:10:00,31.26,31.3,31.26,31.27,18900.0,27.6852,27.7207,27.6852,27.6941,18900.0
2007-10-23 14:15:00,31.27,31.35,31.27,31.35,12300.0,27.6941,27.7649,27.6941,27.7649,12300.0
2007-10-23 14:20:00,31.34,31.4,31.34,31.39,23500.0,27.7561,27.8092,27.7561,27.8004,23500.0
2007-10-23 14:25:00,31.39,31.39,31.32,31.35,22200.0,27.8004,27.8004,27.7384,27.7649,22200.0
2007-10-23 14:30:00,31.34,31.43,31.34,31.39,16100.0,27.7561,27.8358,27.7561,27.8004,16100.0
2007-10-23 14:35:00,31.4,31.4,31.32,31.32,14600.0,27.8092,27.8092,27.7384,27.7384,14600.0
2007-10-23 14:40:00,31.33,31.34,31.29,31.32,14100.0,27.7472,27.7561,27.7118,27.7384,14100.0
2007-10-23 14:45:00,31.33,31.33,31.26,31.3,28600.0,27.7472,27.7472,27.6852,27.7207,28600.0
2007-10-23 14:50:00,31.3,31.31,31.29,31.3,14200.0,27.7207,27.7295,27.7118,27.7207,14200.0
2007-10-23 14:55:00,31.3,31.34,31.27,31.27,18400.0,27.7207,27.7561,27.6941,27.6941,18400.0
2007-10-23 15:00:00,31.27,31.36,31.26,31.35,19200.0,27.6941,27.7738,27.6852,27.7649,19200.0
2007-10-23 15:05:00,31.35,31.36,31.33,31.35,24600.0,27.7649,27.7738,27.7472,27.7649,24600.0
2007-10-23 15:10:00,31.36,31.42,31.34,31.37,81200.0,27.7738,27.8269,27.7561,27.7827,81200.0
2007-10-23 15:15:00,31.36,31.4,31.31,31.31,26200.0,27.7738,27.8092,27.7295,27.7295,26200.0
2007-10-23 15:20:00,31.3,31.36,31.29,31.3,61200.0,27.7207,27.7738,27.7118,27.7207,61200.0
2007-10-23 15:25:00,31.3,31.37,31.29,31.35,19100.0,27.7207,27.7827,27.7118,27.7649,19100.0
2007-10-23 15:30:00,31.36,31.43,31.36,31.41,23800.0,27.7738,27.8358,27.7738,27.8181,23800.0
2007-10-23 15:35:00,31.42,31.48,31.4,31.47,25400.0,27.8269,27.8801,27.8092,27.8712,25400.0
2007-10-23 15:40:00,31.46,31.54,31.46,31.53,34100.0,27.8624,27.9332,27.8624,27.9244,34100.0
2007-10-23 15:45:00,31.54,31.54,31.5,31.5,54800.0,27.9332,27.9332,27.8978,27.8978,54800.0
2007-10-23 15:50:00,31.5,31.5,31.44,31.46,110500.0,27.8978,27.8978,27.8447,27.8624,110500.0
2007-10-23 15:55:00,31.45,31.48,31.44,31.45,138300.0,27.8535,27.8801,27.8447,27.8535,138300.0
2007-10-24 09:30:00,31.29,31.49,31.29,31.45,44100.0,27.7118,27.8889,27.7118,27.8535,44100.0
2007-10-24 09:35:00,31.46,31.51,31.4,31.42,20700.0,27.8624,27.9066,27.8092,27.8269,20700.0
2007-10-24 09:40:00,31.42,31.44,31.35,31.36,18600.0,27.8269,27.8447,27.7649,27.7738,18600.0
2007-10-24 09:45:00,31.33,31.37,31.27,31.33,23800.0,27.7472,27.7827,27.6941,27.7472,23800.0
2007-10-24 09:50:00,31.33,31.34,31.3,31.31,17500.0,27.7472,27.7561,27.7207,27.7295,17500.0
2007-10-24 09:55:00,31.3,31.31,31.23,31.31,21300.0,27.7207,27.7295,27.6587,27.7295,21300.0
2007-10-24 10:00:00,31.3,31.3,31.17,31.27,35700.0,27.7207,27.7207,27.6055,27.6941,35700.0
2007-10-24 10:05:00,31.27,31.36,31.25,31.32,50500.0,27.6941,27.7738,27.6764,27.7384,50500.0
2007-10-24 10:10:00,31.32,31.36,31.28,31.32,53900.0,27.7384,27.7738,27.7029,27.7384,53900.0
2007-10-24 10:15:00,31.32,31.42,31.31,31.41,17500.0,27.7384,27.8269,27.7295,27.8181,17500.0
2007-10-24 10:20:00,31.42,31.42,31.38,31.38,17000.0,27.8269,27.8269,27.7915,27.7915,17000.0
2007-10-24 10:25:00,31.38,31.44,31.32,31.4,28200.0,27.7915,27.8447,27.7384,27.8092,28200.0
2007-10-24 10:30:00,31.39,31.42,31.32,31.33,23900.0,27.8004,27.8269,27.7384,27.7472,23900.0
2007-10-24 10:35:00,31.33,31.35,31.3,31.31,29100.0,27.7472,27.7649,27.7207,27.7295,29100.0
2007-10-24 10:40:00,31.31,31.31,31.18,31.27,28200.0,27.7295,27.7295,27.6144,27.6941,28200.0
2007-10-24 10:45:00,31.27,31.3,31.17,31.19,24200.0,27.6941,27.7207,27.6055,27.6232,24200.0
2007-10-24 10:50:00,31.19,31.24,31.19,31.2,18500.0,27.6232,27.6675,27.6232,27.6321,18500.0
2007-10-24 10:55:00,31.2,31.28,31.2,31.24,20300.0,27.6321,27.7029,27.6321,27.6675,20300.0
2007-10-24 11:00:00,31.24,31.24,31.2,31.23,12200.0,27.6675,27.6675,27.6321,27.6587,12200.0
2007-10-24 11:05:00,31.23,31.27,31.19,31.21,25500.0,27.6587,27.6941,27.6232,27.641,25500.0
2007-10-24 11:10:00,31.21,31.22,31.1,31.13,20300.0,27.641,27.6498,27.5435,27.5701,20300.0
2007-10-24 11:15:00,31.13,31.19,30.98,30.98,40000.0,27.5701,27.6232,27.4373,27.4373,40000.0
2007-10-24 11:20:00,31.0,31.0,30.85,30.92,49500.0,27.455,27.455,27.3221,27.3841,49500.0
2007-10-24 11:25:00,30.92,30.98,30.89,30.97,17200.0,27.3841,27.4373,27.3575,27.4284,17200.0
2007-10-24 11:30:00,30.98,30.98,30.88,30.89,25600.0,27.4373,27.4373,27.3487,27.3575,25600.0
2007-10-24 11:35:00,30.89,30.95,30.87,30.92,21200.0,27.3575,27.4107,27.3398,27.3841,21200.0
2007-10-24 11:40:00,30.93,30.95,30.86,30.95,21100.0,27.393,27.4107,27.331,27.4107,21100.0
2007-10-24 11:45:00,30.94,30.95,30.9,30.91,29400.0,27.4018,27.4107,27.3664,27.3753,29400.0
2007-10-24 11:50:00,30.92,30.95,30.9,30.92,25200.0,27.3841,27.4107,27.3664,27.3841,25200.0
2007-10-24 11:55:00,30.93,30.94,30.85,30.86,23500.0,27.393,27.4018,27.3221,27.331,23500.0
2007-10-24 12:00:00,30.85,30.92,30.84,30.9,18900.0,27.3221,27.3841,27.3133,27.3664,18900.0
2007-10-24 12:05:00,30.9,31.05,30.9,31.04,22000.0,27.3664,27.4992,27.3664,27.4904,22000.0
2007-10-24 12:10:00,31.05,31.1,30.98,31.07,34500.0,27.4992,27.5435,27.4373,27.517,34500.0
2007-10-24 12:15:00,31.08,31.09,30.99,31.02,19800.0,27.5258,27.5347,27.4461,27.4727,19800.0
2007-10-24 12:20:00,31.01,31.02,30.9,30.96,35600.0,27.4638,27.4727,27.3664,27.4195,35600.0
2007-10-24 12:25:00,30.96,31.05,30.96,31.02,8700.0,27.4195,27.4992,27.4195,27.4727,8700.0
2007-10-24 12:30:00,31.01,31.08,30.97,31.0,50200.0,27.4638,27.5258,27.4284,27.455,50200.0
2007-10-24 12:35:00,31.02,31.02,30.99,31.0,3700.0,27.4727,27.4727,27.4461,27.455,3700.0
2007-10-24 12:40:00,31.0,31.04,30.96,31.04,10900.0,27.455,27.4904,27.4195,27.4904,10900.0
2007-10-24 12:45:00,31.03,31.05,30.99,31.01,8100.0,27.4815,27.4992,27.4461,27.4638,8100.0
2007-10-24 12:50:00,31.0,31.0,30.89,30.91,34400.0,27.455,27.455,27.3575,27.3753,34400.0
2007-10-24 12:55:00,30.91,30.96,30.91,30.96,21000.0,27.3753,27.4195,27.3753,27.4195,21000.0
2007-10-24 13:00:00,30.97,31.01,30.97,31.0,14600.0,27.4284,27.4638,27.4284,27.455,14600.0
2007-10-24 13:05:00,31.01,31.11,31.0,31.11,22700.0,27.4638,27.5524,27.455,27.5524,22700.0
2007-10-24 13:10:00,31.11,31.12,31.09,31.11,18800.0,27.5524,27.5612,27.5347,27.5524,18800.0
2007-10-24 13:15:00,31.11,31.11,31.05,31.06,36900.0,27.5524,27.5524,27.4992,27.5081,36900.0
2007-10-24 13:20:00,31.05,31.13,31.05,31.13,12200.0,27.4992,27.5701,27.4992,27.5701,12200.0
2007-10-24 13:25:00,31.12,31.15,31.1,31.13,13400.0,27.5612,27.5878,27.5435,27.5701,13400.0
2007-10-24 13:30:00,31.13,31.14,31.09,31.1,42400.0,27.5701,27.579,27.5347,27.5435,42400.0
2007-10-24 13:35:00,31.09,31.1,31.06,31.06,19400.0,27.5347,27.5435,27.5081,27.5081,19400.0
2007-10-24 13:40:00,31.06,31.09,31.05,31.06,31900.0,27.5081,27.5347,27.4992,27.5081,31900.0
2007-10-24 13:45:00,31.06,31.07,31.04,31.04,29500.0,27.5081,27.517,27.4904,27.4904,29500.0
2007-10-24 13:50:00,31.04,31.06,31.01,31.02,10700.0,27.4904,27.5081,27.4638,27.4727,10700.0
2007-10-24 13:55:00,31.01,31.01,30.96,30.96,7600.0,27.4638,27.4638,27.4195,27.4195,7600.0
2007-10-24 14:00:00,30.97,30.99,30.88,30.9,24400.0,27.4284,27.4461,27.3487,27.3664,24400.0
2007-10-24 14:05:00,30.89,30.96,30.88,30.91,16500.0,27.3575,27.4195,27.3487,27.3753,16500.0
2007-10-24 14:10:00,30.91,30.91,30.84,30.86,17400.0,27.3753,27.3753,27.3133,27.331,17400.0
2007-10-24 14:15:00,30.86,30.88,30.82,30.85,12600.0,27.331,27.3487,27.2956,27.3221,12600.0
2007-10-24 14:20:00,30.85,31.03,30.85,31.03,39500.0,27.3221,27.4815,27.3221,27.4815,39500.0
2007-10-24 14:25:00,31.04,31.06,31.01,31.05,38200.0,27.4904,27.5081,27.4638,27.4992,38200.0
2007-10-24 14:30:00,31.05,31.07,31.02,31.03,62500.0,27.4992,27.517,27.4727,27.4815,62500.0
2007-10-24 14:35:00,31.03,31.03,30.98,31.0,33800.0,27.4815,27.4815,27.4373,27.455,33800.0
2007-10-24 14:40:00,31.0,31.0,30.95,30.99,18700.0,27.455,27.455,27.4107,27.4461,18700.0
2007-10-24 14:45:00,31.0,31.01,30.98,31.0,19900.0,27.455,27.4638,27.4373,27.455,19900.0
2007-10-24 14:50:00,31.0,31.01,30.95,31.0,34900.0,27.455,27.4638,27.4107,27.455,34900.0
2007-10-24 14:55:00,31.0,31.02,30.98,31.02,43500.0,27.455,27.4727,27.4373,27.4727,43500.0
2007-10-24 15:00:00,31.02,31.12,31.01,31.1,35400.0,27.4727,27.5612,27.4638,27.5435,35400.0
2007-10-24 15:05:00,31.1,31.21,31.07,31.21,27700.0,27.5435,27.641,27.517,27.641,27700.0
2007-10-24 15:10:00,31.2,31.35,31.17,31.34,46400.0,27.6321,27.7649,27.6055,27.7561,46400.0
2007-10-24 15:15:00,31.34,31.34,31.24,31.25,51200.0,27.7561,27.7561,27.6675,27.6764,51200.0
2007-10-24 15:20:00,31.25,31.28,31.22,31.25,28900.0,27.6764,27.7029,27.6498,27.6764,28900.0
2007-10-24 15:25:00,31.24,31.33,31.24,31.32,36400.0,27.6675,27.7472,27.6675,27.7384,36400.0
2007-10-24 15:30:00,31.32,31.33,31.26,31.29,51600.0,27.7384,27.7472,27.6852,27.7118,51600.0
2007-10-24 15:35:00,31.29,31.32,31.25,31.27,65300.0,27.7118,27.7384,27.6764,27.6941,65300.0
2007-10-24 15:40:00,31.27,31.29,31.23,31.27,40200.0,27.6941,27.7118,27.6587,27.6941,40200.0
2007-10-24 15:45:00,31.27,31.28,31.21,31.24,45700.0,27.6941,27.7029,27.641,27.6675,45700.0
2007-10-24 15:50:00,31.24,31.3,31.21,31.3,74900.0,27.6675,27.7207,27.641,27.7207,74900.0
2007-10-24 15:55:00,31.3,31.4,31.29,31.4,64200.0,27.7207,27.8092,27.7118,27.8092,64200.0
2007-10-25 09:30:00,32.2,32.2,31.6,31.6,101700.0,28.5177,28.5177,27.9864,27.9864,101700.0
2007-10-25 09:35:00,31.6,31.64,31.48,31.51,43500.0,27.9864,28.0218,27.8801,27.9066,43500.0
2007-10-25 09:40:00,31.5,31.63,31.49,31.59,29200.0,27.8978,28.0129,27.8889,27.9775,29200.0
2007-10-25 09:45:00,31.57,31.64,31.52,31.56,26200.0,27.9598,28.0218,27.9155,27.9509,26200.0
2007-10-25 09:50:00,31.56,31.63,31.56,31.57,18900.0,27.9509,28.0129,27.9509,27.9598,18900.0
2007-10-25 09:55:00,31.55,31.57,31.51,31.54,33300.0,27.9421,27.9598,27.9066,27.9332,33300.0
2007-10-25 10:00:00,31.54,31.66,31.54,31.62,45700.0,27.9332,28.0395,27.9332,28.0041,45700.0
2007-10-25 10:05:00,31.62,31.63,31.6,31.62,38800.0,28.0041,28.0129,27.9864,28.0041,38800.0
2007-10-25 10:10:00,31.63,31.64,31.62,31.63,70100.0,28.0129,28.0218,28.0041,28.0129,70100.0
2007-10-25 10:15:00,31.63,31.63,31.62,31.63,81200.0,28.0129,28.0129,28.0041,28.0129,81200.0
2007-10-25 10:20:00,31.63,31.63,31.61,31.61,42900.0,28.0129,28.0129,27.9952,27.9952,42900.0
2007-10-25 10:25:00,31.62,31.63,31.61,31.62,35600.0,28.0041,28.0129,27.9952,28.0041,35600.0
2007-10-25 10:30:00,31.62,31.63,31.61,31.63,37500.0,28.0041,28.0129,27.9952,28.0129,37500.0
2007-10-25 10:35:00,31.63,31.63,31.61,31.62,49700.0,28.0129,28.0129,27.9952,28.0041,49700.0
2007-10-25 10:40:00,31.62,31.63,31.61,31.62,23700.0,28.0041,28.0129,27.9952,28.0041,23700.0
2007-10-25 10:45:00,31.62,31.63,31.6,31.63,30700.0,28.0041,28.0129,27.9864,28.0129,30700.0
2007-10-25 10:50:00,31.62,31.63,31.61,31.61,51400.0,28.0041,28.0129,27.9952,27.9952,51400.0
2007-10-25 10:55:00,31.61,31.62,31.61,31.61,18200.0,27.9952,28.0041,27.9952,27.9952,18200.0
2007-10-25 11:00:00,31.61,31.63,31.59,31.59,33900.0,27.9952,28.0129,27.9775,27.9775,33900.0
2007-10-25 11:05:00,31.59,31.6,31.57,31.59,72200.0,27.9775,27.9864,27.9598,27.9775,72200.0
2007-10-25 11:10:00,31.59,31.59,31.55,31.55,11800.0,27.9775,27.9775,27.9421,27.9421,11800.0
2007-10-25 11:15:00,31.54,31.55,31.46,31.47,22900.0,27.9332,27.9421,27.8624,27.8712,22900.0
2007-10-25 11:20:00,31.47,31.54,31.47,31.51,45300.0,27.8712,27.9332,27.8712,27.9066,45300.0
2007-10-25 11:25:00,31.51,31.52,31.48,31.5,6900.0,27.9066,27.9155,27.8801,27.8978,6900.0
2007-10-25 11:30:00,31.5,31.5,31.49,31.5,22400.0,27.8978,27.8978,27.8889,27.8978,22400.0
2007-10-25 11:35:00,31.49,31.49,31.44,31.44,12400.0,27.8889,27.8889,27.8447,27.8447,12400.0
2007-10-25 11:40:00,31.44,31.45,31.41,31.43,16700.0,27.8447,27.8535,27.8181,27.8358,16700.0
2007-10-25 11:45:00,31.43,31.43,31.36,31.36,30400.0,27.8358,27.8358,27.7738,27.7738,30400.0
2007-10-25 11:50:00,31.36,31.36,31.23,31.27,42800.0,27.7738,27.7738,27.6587,27.6941,42800.0
2007-10-25 11:55:00,31.27,31.29,30.99,31.0,90600.0,27.6941,27.7118,27.4461,27.455,90600.0
2007-10-25 12:00:00,31.01,31.16,30.96,31.16,56500.0,27.4638,27.5967,27.4195,27.5967,56500.0
2007-10-25 12:05:00,31.16,31.18,31.13,31.17,21600.0,27.5967,27.6144,27.5701,27.6055,21600.0
2007-10-25 12:10:00,31.16,31.19,31.1,31.19,17400.0,27.5967,27.6232,27.5435,27.6232,17400.0
2007-10-25 12:15:00,31.19,31.26,31.18,31.26,21000.0,27.6232,27.6852,27.6144,27.6852,21000.0
2007-10-25 12:20:00,31.26,31.28,31.18,31.28,32700.0,27.6852,27.7029,27.6144,27.7029,32700.0
2007-10-25 12:25:00,31.29,31.35,31.24,31.35,12100.0,27.7118,27.7649,27.6675,27.7649,12100.0
2007-10-25 12:30:00,31.34,31.35,31.22,31.23,20200.0,27.7561,27.7649,27.6498,27.6587,20200.0
2007-10-25 12:35:00,31.24,31.3,31.2,31.3,27100.0,27.6675,27.7207,27.6321,27.7207,27100.0
2007-10-25 12:40:00,31.31,31.35,31.3,31.34,10300.0,27.7295,27.7649,27.7207,27.7561,10300.0
2007-10-25 12:45:00,31.35,31.39,31.29,31.3,20400.0,27.7649,27.8004,27.7118,27.7207,20400.0
2007-10-25 12:50:00,31.3,31.34,31.3,31.31,12200.0,27.7207,27.7561,27.7207,27.7295,12200.0
2007-10-25 12:55:00,31.3,31.31,31.2,31.2,18000.0,27.7207,27.7295,27.6321,27.6321,18000.0
2007-10-25 13:00:00,31.2,31.21,31.09,31.1,33600.0,27.6321,27.641,27.5347,27.5435,33600.0
2007-10-25 13:05:00,31.1,31.12,31.03,31.08,37600.0,27.5435,27.5612,27.4815,27.5258,37600.0
2007-10-25 13:10:00,31.09,31.16,31.09,31.14,10200.0,27.5347,27.5967,27.5347,27.579,10200.0
2007-10-25 13:15:00,31.14,31.14,31.05,31.06,16200.0,27.579,27.579,27.4992,27.5081,16200.0
2007-10-25 13:20:00,31.06,31.13,30.97,31.01,30000.0,27.5081,27.5701,27.4284,27.4638,30000.0
2007-10-25 13:25:00,31.01,31.04,31.0,31.01,13500.0,27.4638,27.4904,27.455,27.4638,13500.0
2007-10-25 13:30:00,31.01,31.1,31.01,31.09,27200.0,27.4638,27.5435,27.4638,27.5347,27200.0
2007-10-25 13:35:00,31.09,31.14,31.06,31.09,16600.0,27.5347,27.579,27.5081,27.5347,16600.0
2007-10-25 13:40:00,31.09,31.1,31.06,31.09,13900.0,27.5347,27.5435,27.5081,27.5347,13900.0
2007-10-25 13:45:00,31.09,31.14,31.07,31.14,17200.0,27.5347,27.579,27.517,27.579,17200.0
2007-10-25 13:50:00,31.14,31.16,31.12,31.13,12400.0,27.579,27.5967,27.5612,27.5701,12400.0
2007-10-25 13:55:00,31.13,31.15,31.12,31.13,14800.0,27.5701,27.5878,27.5612,27.5701,14800.0
2007-10-25 14:00:00,31.13,31.13,31.04,31.09,21100.0,27.5701,27.5701,27.4904,27.5347,21100.0
2007-10-25 14:05:00,31.08,31.15,31.08,31.09,18800.0,27.5258,27.5878,27.5258,27.5347,18800.0
2007-10-25 14:10:00,31.08,31.3,31.08,31.28,39800.0,27.5258,27.7207,27.5258,27.7029,39800.0
2007-10-25 14:15:00,31.27,31.27,31.19,31.25,12300.0,27.6941,27.6941,27.6232,27.6764,12300.0
2007-10-25 14:20:00,31.24,31.33,31.24,31.32,27700.0,27.6675,27.7472,27.6675,27.7384,27700.0
2007-10-25 14:25:00,31.33,31.39,31.26,31.32,29800.0,27.7472,27.8004,27.6852,27.7384,29800.0
2007-10-25 14:30:00,31.32,31.39,31.28,31.34,22700.0,27.7384,27.8004,27.7029,27.7561,22700.0
2007-10-25 14:35:00,31.34,31.45,31.3,31.41,30600.0,27.7561,27.8535,27.7207,27.8181,30600.0
2007-10-25 14:40:00,31.41,31.45,31.36,31.36,17000.0,27.8181,27.8535,27.7738,27.7738,17000.0
2007-10-25 14:45:00,31.36,31.38,31.35,31.36,15400.0,27.7738,27.7915,27.7649,27.7738,15400.0
2007-10-25 14:50:00,31.36,31.46,31.35,31.43,29700.0,27.7738,27.8624,27.7649,27.8358,29700.0
2007-10-25 14:55:00,31.44,31.5,31.41,31.5,55200.0,27.8447,27.8978,27.8181,27.8978,55200.0
2007-10-25 15:00:00,31.5,31.5,31.43,31.44,35500.0,27.8978,27.8978,27.8358,27.8447,35500.0
2007-10-25 15:05:00,31.44,31.47,31.39,31.47,28400.0,27.8447,27.8712,27.8004,27.8712,28400.0
2007-10-25 15:10:00,31.47,31.49,31.4,31.42,19600.0,27.8712,27.8889,27.8092,27.8269,19600.0
2007-10-25 15:15:00,31.41,31.43,31.39,31.43,21500.0,27.8181,27.8358,27.8004,27.8358,21500.0
2007-10-25 15:20:00,31.43,31.46,31.36,31.36,40000.0,27.8358,27.8624,27.7738,27.7738,40000.0
2007-10-25 15:25:00,31.37,31.42,31.36,31.39,28300.0,27.7827,27.8269,27.7738,27.8004,28300.0
2007-10-25 15:30:00,31.38,31.41,31.32,31.36,33700.0,27.7915,27.8181,27.7384,27.7738,33700.0
2007-10-25 15:35:00,31.35,31.42,31.33,31.42,36900.0,27.7649,27.8269,27.7472,27.8269,36900.0
2007-10-25 15:40:00,31.42,31.51,31.42,31.5,71800.0,27.8269,27.9066,27.8269,27.8978,71800.0
2007-10-25 15:45:00,31.5,31.51,31.43,31.43,57000.0,27.8978,27.9066,27.8358,27.8358,57000.0
2007-10-25 15:50:00,31.43,31.43,31.4,31.43,52900.0,27.8358,27.8358,27.8092,27.8358,52900.0
2007-10-25 15:55:00,31.43,31.43,31.35,31.39,69400.0,27.8358,27.8358,27.7649,27.8004,69400.0
2007-10-26 09:30:00,31.43,31.75,31.33,31.36,72400.0,27.8358,28.1192,27.7472,27.7738,72400.0
2007-10-26 09:35:00,31.37,31.51,31.36,31.49,22400.0,27.7827,27.9066,27.7738,27.8889,22400.0
2007-10-26 09:40:00,31.5,31.53,31.42,31.42,14100.0,27.8978,27.9244,27.8269,27.8269,14100.0
2007-10-26 09:45:00,31.42,31.53,31.41,31.53,32500.0,27.8269,27.9244,27.8181,27.9244,32500.0
2007-10-26 09:50:00,31.53,31.54,31.45,31.45,34500.0,27.9244,27.9332,27.8535,27.8535,34500.0
2007-10-26 09:55:00,31.45,31.45,31.32,31.37,23100.0,27.8535,27.8535,27.7384,27.7827,23100.0
2007-10-26 10:00:00,31.37,31.44,31.23,31.36,27400.0,27.7827,27.8447,27.6587,27.7738,27400.0
2007-10-26 10:05:00,31.36,31.36,31.29,31.34,20800.0,27.7738,27.7738,27.7118,27.7561,20800.0
2007-10-26 10:10:00,31.36,31.36,31.31,31.35,19100.0,27.7738,27.7738,27.7295,27.7649,19100.0
2007-10-26 10:15:00,31.35,31.35,31.29,31.31,14700.0,27.7649,27.7649,27.7118,27.7295,14700.0
2007-10-26 10:20:00,31.31,31.35,31.29,31.35,12200.0,27.7295,27.7649,27.7118,27.7649,12200.0
2007-10-26 10:25:00,31.35,31.36,31.33,31.34,13700.0,27.7649,27.7738,27.7472,27.7561,13700.0
2007-10-26 10:30:00,31.33,31.35,31.33,31.35,14700.0,27.7472,27.7649,27.7472,27.7649,14700.0
2007-10-26 10:35:00,31.35,31.35,31.29,31.3,24500.0,27.7649,27.7649,27.7118,27.7207,24500.0
2007-10-26 10:40:00,31.3,31.3,31.2,31.2,27100.0,27.7207,27.7207,27.6321,27.6321,27100.0
2007-10-26 10:45:00,31.2,31.26,31.15,31.26,16400.0,27.6321,27.6852,27.5878,27.6852,16400.0
2007-10-26 10:50:00,31.28,31.3,31.26,31.29,9800.0,27.7029,27.7207,27.6852,27.7118,9800.0
2007-10-26 10:55:00,31.29,31.35,31.29,31.34,8400.0,27.7118,27.7649,27.7118,27.7561,8400.0
2007-10-26 11:00:00,31.33,31.35,31.32,31.35,14800.0,27.7472,27.7649,27.7384,27.7649,14800.0
2007-10-26 11:05:00,31.34,31.35,31.33,31.33,13700.0,27.7561,27.7649,27.7472,27.7472,13700.0
2007-10-26 11:10:00,31.33,31.34,31.31,31.33,13100.0,27.7472,27.7561,27.7295,27.7472,13100.0
2007-10-26 11:15:00,31.33,31.34,31.29,31.3,25400.0,27.7472,27.7561,27.7118,27.7207,25400.0
2007-10-26 11:20:00,31.29,31.33,31.24,31.33,13300.0,27.7118,27.7472,27.6675,27.7472,13300.0
2007-10-26 11:25:00,31.33,31.34,31.27,31.33,10300.0,27.7472,27.7561,27.6941,27.7472,10300.0
2007-10-26 11:30:00,31.31,31.33,31.25,31.26,18600.0,27.7295,27.7472,27.6764,27.6852,18600.0
2007-10-26 11:35:00,31.25,31.31,31.24,31.29,7600.0,27.6764,27.7295,27.6675,27.7118,7600.0
2007-10-26 11:40:00,31.28,31.32,31.25,31.26,31400.0,27.7029,27.7384,27.6764,27.6852,31400.0
2007-10-26 11:45:00,31.25,31.35,31.24,31.35,8200.0,27.6764,27.7649,27.6675,27.7649,8200.0
2007-10-26 11:50:00,31.34,31.35,31.32,31.32,12700.0,27.7561,27.7649,27.7384,27.7384,12700.0
2007-10-26 11:55:00,31.32,31.33,31.26,31.26,8700.0,27.7384,27.7472,27.6852,27.6852,8700.0
2007-10-26 12:00:00,31.25,31.25,31.16,31.16,9500.0,27.6764,27.6764,27.5967,27.5967,9500.0
2007-10-26 12:05:00,31.16,31.21,31.16,31.21,3200.0,27.5967,27.641,27.5967,27.641,3200.0
2007-10-26 12:10:00,31.22,31.25,31.22,31.24,7300.0,27.6498,27.6764,27.6498,27.6675,7300.0
2007-10-26 12:15:00,31.25,31.26,31.25,31.26,8200.0,27.6764,27.6852,27.6764,27.6852,8200.0
2007-10-26 12:20:00,31.27,31.27,31.26,31.27,1800.0,27.6941,27.6941,27.6852,27.6941,1800.0
2007-10-26 12:25:00,31.28,31.34,31.28,31.34,8300.0,27.7029,27.7561,27.7029,27.7561,8300.0
2007-10-26 12:30:00,31.33,31.36,31.33,31.33,26900.0,27.7472,27.7738,27.7472,27.7472,26900.0
2007-10-26 12:35:00,31.33,31.35,31.33,31.34,8900.0,27.7472,27.7649,27.7472,27.7561,8900.0
2007-10-26 12:40:00,31.34,31.35,31.34,31.35,17600.0,27.7561,27.7649,27.7561,27.7649,17600.0
2007-10-26 12:45:00,31.35,31.35,31.34,31.34,6700.0,27.7649,27.7649,27.7561,27.7561,6700.0
2007-10-26 12:50:00,31.34,31.35,31.34,31.34,9200.0,27.7561,27.7649,27.7561,27.7561,9200.0
2007-10-26 12:55:00,31.35,31.35,31.33,31.34,14600.0,27.7649,27.7649,27.7472,27.7561,14600.0
2007-10-26 13:00:00,31.33,31.34,31.27,31.28,26000.0,27.7472,27.7561,27.6941,27.7029,26000.0
2007-10-26 13:05:00,31.28,31.35,31.28,31.34,14300.0,27.7029,27.7649,27.7029,27.7561,14300.0
2007-10-26 13:10:00,31.35,31.36,31.33,31.34,42500.0,27.7649,27.7738,27.7472,27.7561,42500.0
2007-10-26 13:15:00,31.34,31.35,31.32,31.32,15100.0,27.7561,27.7649,27.7384,27.7384,15100.0
2007-10-26 13:20:00,31.32,31.36,31.32,31.33,24900.0,27.7384,27.7738,27.7384,27.7472,24900.0
2007-10-26 13:25:00,31.34,31.34,31.31,31.31,7100.0,27.7561,27.7561,27.7295,27.7295,7100.0
2007-10-26 13:30:00,31.32,31.35,31.27,31.35,49000.0,27.7384,27.7649,27.6941,27.7649,49000.0
2007-10-26 13:35:00,31.35,31.35,31.3,31.32,22900.0,27.7649,27.7649,27.7207,27.7384,22900.0
2007-10-26 13:40:00,31.32,31.34,31.32,31.33,6800.0,27.7384,27.7561,27.7384,27.7472,6800.0
2007-10-26 13:45:00,31.33,31.34,31.32,31.33,5000.0,27.7472,27.7561,27.7384,27.7472,5000.0
2007-10-26 13:50:00,31.32,31.34,31.32,31.34,7900.0,27.7384,27.7561,27.7384,27.7561,7900.0
2007-10-26 13:55:00,31.34,31.35,31.33,31.33,11200.0,27.7561,27.7649,27.7472,27.7472,11200.0
2007-10-26 14:00:00,31.33,31.35,31.33,31.35,10300.0,27.7472,27.7649,27.7472,27.7649,10300.0
2007-10-26 14:05:00,31.35,31.39,31.34,31.34,43100.0,27.7649,27.8004,27.7561,27.7561,43100.0
2007-10-26 14:10:00,31.35,31.35,31.34,31.35,11200.0,27.7649,27.7649,27.7561,27.7649,11200.0
2007-10-26 14:15:00,31.35,31.38,31.34,31.36,51600.0,27.7649,27.7915,27.7561,27.7738,51600.0
2007-10-26 14:20:00,31.37,31.38,31.35,31.36,12500.0,27.7827,27.7915,27.7649,27.7738,12500.0
2007-10-26 14:25:00,31.37,31.39,31.36,31.38,10600.0,27.7827,27.8004,27.7738,27.7915,10600.0
2007-10-26 14:30:00,31.39,31.4,31.38,31.39,9400.0,27.8004,27.8092,27.7915,27.8004,9400.0
2007-10-26 14:35:00,31.39,31.39,31.38,31.38,9400.0,27.8004,27.8004,27.7915,27.7915,9400.0
2007-10-26 14:40:00,31.39,31.4,31.39,31.4,20800.0,27.8004,27.8092,27.8004,27.8092,20800.0
2007-10-26 14:45:00,31.39,31.4,31.3,31.31,30600.0,27.8004,27.8092,27.7207,27.7295,30600.0
2007-10-26 14:50:00,31.3,31.31,31.3,31.31,9800.0,27.7207,27.7295,27.7207,27.7295,9800.0
2007-10-26 14:55:00,31.31,31.31,31.3,31.31,19500.0,27.7295,27.7295,27.7207,27.7295,19500.0
2007-10-26 15:00:00,31.31,31.31,31.29,31.3,33500.0,27.7295,27.7295,27.7118,27.7207,33500.0
2007-10-26 15:05:00,31.3,31.31,31.21,31.21,42400.0,27.7207,27.7295,27.641,27.641,42400.0
2007-10-26 15:10:00,31.22,31.28,31.22,31.26,17600.0,27.6498,27.7029,27.6498,27.6852,17600.0
2007-10-26 15:15:00,31.26,31.27,31.25,31.25,20600.0,27.6852,27.6941,27.6764,27.6764,20600.0
2007-10-26 15:20:00,31.25,31.27,31.24,31.27,17900.0,27.6764,27.6941,27.6675,27.6941,17900.0
2007-10-26 15:25:00,31.27,31.31,31.26,31.3,24000.0,27.6941,27.7295,27.6852,27.7207,24000.0
2007-10-26 15:30:00,31.3,31.31,31.27,31.27,39800.0,27.7207,27.7295,27.6941,27.6941,39800.0
2007-10-26 15:35:00,31.28,31.31,31.27,31.3,67500.0,27.7029,27.7295,27.6941,27.7207,67500.0
2007-10-26 15:40:00,31.3,31.31,31.29,31.31,64400.0,27.7207,27.7295,27.7118,27.7295,64400.0
2007-10-26 15:45:00,31.31,31.31,31.25,31.27,41800.0,27.7295,27.7295,27.6764,27.6941,41800.0
2007-10-26 15:50:00,31.28,31.3,31.27,31.3,33600.0,27.7029,27.7207,27.6941,27.7207,33600.0
2007-10-26 15:55:00,31.3,31.33,31.29,31.33,133000.0,27.7207,27.7472,27.7118,27.7472,133000.0
2007-10-29 09:30:00,31.43,31.71,31.39,31.69,47700.0,27.8358,28.0838,27.8004,28.0661,47700.0
2007-10-29 09:35:00,31.69,31.7,31.61,31.62,16900.0,28.0661,28.0749,27.9952,28.0041,16900.0
2007-10-29 09:40:00,31.61,31.61,31.52,31.56,19100.0,27.9952,27.9952,27.9155,27.9509,19100.0
2007-10-29 09:45:00,31.55,31.62,31.54,31.62,20800.0,27.9421,28.0041,27.9332,28.0041,20800.0
2007-10-29 09:50:00,31.61,31.66,31.59,31.59,27800.0,27.9952,28.0395,27.9775,27.9775,27800.0
2007-10-29 09:55:00,31.58,31.59,31.5,31.51,14400.0,27.9686,27.9775,27.8978,27.9066,14400.0
2007-10-29 10:00:00,31.51,31.51,31.38,31.38,31100.0,27.9066,27.9066,27.7915,27.7915,31100.0
2007-10-29 10:05:00,31.37,31.47,31.37,31.44,20800.0,27.7827,27.8712,27.7827,27.8447,20800.0
2007-10-29 10:10:00,31.44,31.46,31.38,31.4,30400.0,27.8447,27.8624,27.7915,27.8092,30400.0
2007-10-29 10:15:00,31.39,31.39,31.19,31.24,28700.0,27.8004,27.8004,27.6232,27.6675,28700.0
2007-10-29 10:20:00,31.24,31.32,31.16,31.31,26600.0,27.6675,27.7384,27.5967,27.7295,26600.0
2007-10-29 10:25:00,31.31,31.37,31.29,31.37,10300.0,27.7295,27.7827,27.7118,27.7827,10300.0
2007-10-29 10:30:00,31.37,31.37,31.25,31.34,11100.0,27.7827,27.7827,27.6764,27.7561,11100.0
2007-10-29 10:35:00,31.34,31.37,31.32,31.33,13700.0,27.7561,27.7827,27.7384,27.7472,13700.0
2007-10-29 10:40:00,31.34,31.46,31.34,31.46,10800.0,27.7561,27.8624,27.7561,27.8624,10800.0
2007-10-29 10:45:00,31.47,31.48,31.42,31.42,17300.0,27.8712,27.8801,27.8269,27.8269,17300.0
2007-10-29 10:50:00,31.42,31.42,31.31,31.32,27600.0,27.8269,27.8269,27.7295,27.7384,27600.0
2007-10-29 10:55:00,31.32,31.32,31.26,31.28,15300.0,27.7384,27.7384,27.6852,27.7029,15300.0
2007-10-29 11:00:00,31.28,31.33,31.26,31.29,16300.0,27.7029,27.7472,27.6852,27.7118,16300.0
2007-10-29 11:05:00,31.29,31.33,31.29,31.3,9700.0,27.7118,27.7472,27.7118,27.7207,9700.0
2007-10-29 11:10:00,31.3,31.31,31.29,31.3,18200.0,27.7207,27.7295,27.7118,27.7207,18200.0
2007-10-29 11:15:00,31.3,31.31,31.28,31.28,27100.0,27.7207,27.7295,27.7029,27.7029,27100.0
2007-10-29 11:20:00,31.29,31.32,31.28,31.32,14900.0,27.7118,27.7384,27.7029,27.7384,14900.0
2007-10-29 11:25:00,31.32,31.32,31.3,31.31,4500.0,27.7384,27.7384,27.7207,27.7295,4500.0
2007-10-29 11:30:00,31.31,31.32,31.3,31.31,15800.0,27.7295,27.7384,27.7207,27.7295,15800.0
2007-10-29 11:35:00,31.3,31.3,31.29,31.3,14000.0,27.7207,27.7207,27.7118,27.7207,14000.0
2007-10-29 11:40:00,31.29,31.3,31.22,31.25,35900.0,27.7118,27.7207,27.6498,27.6764,35900.0
2007-10-29 11:45:00,31.24,31.26,31.22,31.24,11800.0,27.6675,27.6852,27.6498,27.6675,11800.0
2007-10-29 11:50:00,31.24,31.25,31.22,31.23,7000.0,27.6675,27.6764,27.6498,27.6587,7000.0
2007-10-29 11:55:00,31.23,31.24,31.23,31.23,3700.0,27.6587,27.6675,27.6587,27.6587,3700.0
2007-10-29 12:00:00,31.23,31.26,31.22,31.24,21700.0,27.6587,27.6852,27.6498,27.6675,21700.0
2007-10-29 12:05:00,31.24,31.26,31.24,31.25,13500.0,27.6675,27.6852,27.6675,27.6764,13500.0
2007-10-29 12:10:00,31.25,31.26,31.25,31.25,5300.0,27.6764,27.6852,27.6764,27.6764,5300.0
2007-10-29 12:15:00,31.25,31.26,31.25,31.26,15400.0,27.6764,27.6852,27.6764,27.6852,15400.0
2007-10-29 12:20:00,31.26,31.26,31.25,31.25,12300.0,27.6852,27.6852,27.6764,27.6764,12300.0
2007-10-29 12:25:00,31.25,31.25,31.24,31.25,7400.0,27.6764,27.6764,27.6675,27.6764,7400.0
2007-10-29 12:30:00,31.25,31.25,31.24,31.25,6500.0,27.6764,27.6764,27.6675,27.6764,6500.0
2007-10-29 12:35:00,31.24,31.25,31.21,31.22,26000.0,27.6675,27.6764,27.641,27.6498,26000.0
2007-10-29 12:40:00,31.22,31.25,31.22,31.24,7300.0,27.6498,27.6764,27.6498,27.6675,7300.0
2007-10-29 12:45:00,31.24,31.26,31.24,31.25,12800.0,27.6675,27.6852,27.6675,27.6764,12800.0
2007-10-29 12:50:00,31.26,31.26,31.24,31.25,15900.0,27.6852,27.6852,27.6675,27.6764,15900.0
2007-10-29 12:55:00,31.25,31.25,31.23,31.23,8100.0,27.6764,27.6764,27.6587,27.6587,8100.0
2007-10-29 13:00:00,31.23,31.24,31.21,31.22,11900.0,27.6587,27.6675,27.641,27.6498,11900.0
2007-10-29 13:05:00,31.22,31.26,31.22,31.25,17800.0,27.6498,27.6852,27.6498,27.6764,17800.0
2007-10-29 13:10:00,31.24,31.26,31.24,31.25,11400.0,27.6675,27.6852,27.6675,27.6764,11400.0
2007-10-29 13:15:00,31.25,31.26,31.23,31.25,19200.0,27.6764,27.6852,27.6587,27.6764,19200.0
2007-10-29 13:20:00,31.25,31.25,31.23,31.24,5700.0,27.6764,27.6764,27.6587,27.6675,5700.0
2007-10-29 13:25:00,31.24,31.25,31.24,31.24,14900.0,27.6675,27.6764,27.6675,27.6675,14900.0
2007-10-29 13:30:00,31.24,31.25,31.24,31.24,16000.0,27.6675,27.6764,27.6675,27.6675,16000.0
2007-10-29 13:35:00,31.25,31.25,31.24,31.25,1000.0,27.6764,27.6764,27.6675,27.6764,1000.0
2007-10-29 13:40:00,31.24,31.25,31.24,31.24,5200.0,27.6675,27.6764,27.6675,27.6675,5200.0
2007-10-29 13:45:00,31.25,31.25,31.24,31.24,12500.0,27.6764,27.6764,27.6675,27.6675,12500.0
2007-10-29 13:50:00,31.25,31.25,31.24,31.25,23700.0,27.6764,27.6764,27.6675,27.6764,23700.0
2007-10-29 13:55:00,31.25,31.32,31.24,31.32,24100.0,27.6764,27.7384,27.6675,27.7384,24100.0
2007-10-29 14:00:00,31.32,31.4,31.32,31.4,18900.0,27.7384,27.8092,27.7384,27.8092,18900.0
2007-10-29 14:05:00,31.39,31.4,31.34,31.34,26900.0,27.8004,27.8092,27.7561,27.7561,26900.0
2007-10-29 14:10:00,31.34,31.34,31.25,31.27,17900.0,27.7561,27.7561,27.6764,27.6941,17900.0
2007-10-29 14:15:00,31.28,31.29,31.26,31.29,8400.0,27.7029,27.7118,27.6852,27.7118,8400.0
2007-10-29 14:20:00,31.3,31.35,31.29,31.34,6900.0,27.7207,27.7649,27.7118,27.7561,6900.0
2007-10-29 14:25:00,31.34,31.35,31.33,31.33,10700.0,27.7561,27.7649,27.7472,27.7472,10700.0
2007-10-29 14:30:00,31.33,31.33,31.29,31.29,19500.0,27.7472,27.7472,27.7118,27.7118,19500.0
2007-10-29 14:35:00,31.29,31.3,31.25,31.3,15500.0,27.7118,27.7207,27.6764,27.7207,15500.0
2007-10-29 14:40:00,31.3,31.31,31.28,31.29,10500.0,27.7207,27.7295,27.7029,27.7118,10500.0
2007-10-29 14:45:00,31.29,31.29,31.27,31.27,14700.0,27.7118,27.7118,27.6941,27.6941,14700.0
2007-10-29 14:50:00,31.27,31.27,31.23,31.24,8000.0,27.6941,27.6941,27.6587,27.6675,8000.0
2007-10-29 14:55:00,31.23,31.24,31.23,31.24,20100.0,27.6587,27.6675,27.6587,27.6675,20100.0
2007-10-29 15:00:00,31.24,31.25,31.23,31.23,15600.0,27.6675,27.6764,27.6587,27.6587,15600.0
2007-10-29 15:05:00,31.23,31.24,31.22,31.23,20300.0,27.6587,27.6675,27.6498,27.6587,20300.0
2007-10-29 15:10:00,31.24,31.25,31.23,31.24,19700.0,27.6675,27.6764,27.6587,27.6675,19700.0
2007-10-29 15:15:00,31.25,31.26,31.24,31.25,25800.0,27.6764,27.6852,27.6675,27.6764,25800.0
2007-10-29 15:20:00,31.25,31.25,31.23,31.23,16800.0,27.6764,27.6764,27.6587,27.6587,16800.0
2007-10-29 15:25:00,31.24,31.25,31.23,31.25,36300.0,27.6675,27.6764,27.6587,27.6764,36300.0
2007-10-29 15:30:00,31.25,31.25,31.23,31.25,18600.0,27.6764,27.6764,27.6587,27.6764,18600.0
2007-10-29 15:35:00,31.25,31.26,31.25,31.25,22800.0,27.6764,27.6852,27.6764,27.6764,22800.0
2007-10-29 15:40:00,31.25,31.26,31.23,31.24,37600.0,27.6764,27.6852,27.6587,27.6675,37600.0
2007-10-29 15:45:00,31.23,31.23,31.21,31.22,35100.0,27.6587,27.6587,27.641,27.6498,35100.0
2007-10-29 15:50:00,31.22,31.25,31.22,31.24,37700.0,27.6498,27.6764,27.6498,27.6675,37700.0
2007-10-29 15:55:00,31.25,31.27,31.24,31.27,72400.0,27.6764,27.6941,27.6675,27.6941,72400.0
2007-10-30 09:30:00,30.93,31.31,30.91,31.06,39200.0,27.393,27.7295,27.3753,27.5081,39200.0
2007-10-30 09:35:00,31.05,31.14,30.93,30.93,29200.0,27.4992,27.579,27.393,27.393,29200.0
2007-10-30 09:40:00,30.94,31.01,30.91,30.97,162700.0,27.4018,27.4638,27.3753,27.4284,162700.0
2007-10-30 09:45:00,30.97,31.01,30.95,30.99,26600.0,27.4284,27.4638,27.4107,27.4461,26600.0
2007-10-30 09:50:00,30.99,31.0,30.96,30.98,49100.0,27.4461,27.455,27.4195,27.4373,49100.0
2007-10-30 09:55:00,30.98,30.99,30.94,30.95,32900.0,27.4373,27.4461,27.4018,27.4107,32900.0
2007-10-30 10:00:00,30.94,31.0,30.92,30.97,44400.0,27.4018,27.455,27.3841,27.4284,44400.0
2007-10-30 10:05:00,30.98,30.98,30.95,30.97,25200.0,27.4373,27.4373,27.4107,27.4284,25200.0
2007-10-30 10:10:00,30.97,31.01,30.96,31.0,34200.0,27.4284,27.4638,27.4195,27.455,34200.0
2007-10-30 10:15:00,31.0,31.0,30.93,30.97,26600.0,27.455,27.455,27.393,27.4284,26600.0
2007-10-30 10:20:00,30.96,31.0,30.94,30.97,17700.0,27.4195,27.455,27.4018,27.4284,17700.0
2007-10-30 10:25:00,30.97,30.99,30.95,30.97,14900.0,27.4284,27.4461,27.4107,27.4284,14900.0
2007-10-30 10:30:00,30.97,30.99,30.96,30.99,34900.0,27.4284,27.4461,27.4195,27.4461,34900.0
2007-10-30 10:35:00,30.99,30.99,30.93,30.96,41000.0,27.4461,27.4461,27.393,27.4195,41000.0
2007-10-30 10:40:00,30.95,30.98,30.92,30.97,30700.0,27.4107,27.4373,27.3841,27.4284,30700.0
2007-10-30 10:45:00,30.97,30.99,30.96,30.98,28600.0,27.4284,27.4461,27.4195,27.4373,28600.0
2007-10-30 10:50:00,30.98,30.99,30.97,30.97,32400.0,27.4373,27.4461,27.4284,27.4284,32400.0
2007-10-30 10:55:00,30.98,31.0,30.98,30.99,46500.0,27.4373,27.455,27.4373,27.4461,46500.0
2007-10-30 11:00:00,30.99,30.99,30.94,30.98,30800.0,27.4461,27.4461,27.4018,27.4373,30800.0
2007-10-30 11:05:00,30.97,31.0,30.97,30.98,22200.0,27.4284,27.455,27.4284,27.4373,22200.0
2007-10-30 11:10:00,30.98,31.01,30.98,31.01,34500.0,27.4373,27.4638,27.4373,27.4638,34500.0
2007-10-30 11:15:00,31.01,31.01,31.0,31.0,18100.0,27.4638,27.4638,27.455,27.455,18100.0
2007-10-30 11:20:00,31.0,31.01,30.98,30.99,26300.0,27.455,27.4638,27.4373,27.4461,26300.0
2007-10-30 11:25:00,31.0,31.0,30.98,30.99,16800.0,27.455,27.455,27.4373,27.4461,16800.0
2007-10-30 11:30:00,30.99,31.0,30.99,31.0,16200.0,27.4461,27.455,27.4461,27.455,16200.0
2007-10-30 11:35:00,31.0,31.01,30.99,31.0,27800.0,27.455,27.4638,27.4461,27.455,27800.0
2007-10-30 11:40:00,31.0,31.04,31.0,31.04,30200.0,27.455,27.4904,27.455,27.4904,30200.0
2007-10-30 11:45:00,31.04,31.05,31.02,31.04,24300.0,27.4904,27.4992,27.4727,27.4904,24300.0
2007-10-30 11:50:00,31.04,31.06,31.04,31.05,32400.0,27.4904,27.5081,27.4904,27.4992,32400.0
2007-10-30 11:55:00,31.04,31.06,31.04,31.05,24600.0,27.4904,27.5081,27.4904,27.4992,24600.0
2007-10-30 12:00:00,31.05,31.05,31.04,31.05,9000.0,27.4992,27.4992,27.4904,27.4992,9000.0
2007-10-30 12:05:00,31.05,31.05,31.0,31.04,37900.0,27.4992,27.4992,27.455,27.4904,37900.0
2007-10-30 12:10:00,31.04,31.06,31.03,31.06,31900.0,27.4904,27.5081,27.4815,27.5081,31900.0
2007-10-30 12:15:00,31.06,31.06,31.05,31.05,16400.0,27.5081,27.5081,27.4992,27.4992,16400.0
2007-10-30 12:20:00,31.05,31.05,31.01,31.01,28400.0,27.4992,27.4992,27.4638,27.4638,28400.0
2007-10-30 12:25:00,31.02,31.04,31.0,31.04,23900.0,27.4727,27.4904,27.455,27.4904,23900.0
2007-10-30 12:30:00,31.04,31.05,31.04,31.05,24700.0,27.4904,27.4992,27.4904,27.4992,24700.0
2007-10-30 12:35:00,31.05,31.05,31.04,31.04,16900.0,27.4992,27.4992,27.4904,27.4904,16900.0
2007-10-30 12:40:00,31.04,31.06,31.04,31.06,28500.0,27.4904,27.5081,27.4904,27.5081,28500.0
2007-10-30 12:45:00,31.06,31.06,31.05,31.06,3100.0,27.5081,27.5081,27.4992,27.5081,3100.0
2007-10-30 12:50:00,31.06,31.06,31.05,31.05,20600.0,27.5081,27.5081,27.4992,27.4992,20600.0
2007-10-30 12:55:00,31.06,31.06,31.05,31.05,33000.0,27.5081,27.5081,27.4992,27.4992,33000.0
2007-10-30 13:00:00,31.06,31.06,31.05,31.05,5300.0,27.5081,27.5081,27.4992,27.4992,5300.0
2007-10-30 13:05:00,31.05,31.06,31.01,31.06,48200.0,27.4992,27.5081,27.4638,27.5081,48200.0
2007-10-30 13:10:00,31.06,31.1,31.06,31.08,25800.0,27.5081,27.5435,27.5081,27.5258,25800.0
2007-10-30 13:15:00,31.09,31.11,31.06,31.1,31400.0,27.5347,27.5524,27.5081,27.5435,31400.0
2007-10-30 13:20:00,31.1,31.1,31.09,31.09,6000.0,27.5435,27.5435,27.5347,27.5347,6000.0
2007-10-30 13:25:00,31.09,31.1,31.07,31.1,15100.0,27.5347,27.5435,27.517,27.5435,15100.0
2007-10-30 13:30:00,31.1,31.1,31.09,31.09,9600.0,27.5435,27.5435,27.5347,27.5347,9600.0
2007-10-30 13:35:00,31.1,31.1,31.09,31.1,15400.0,27.5435,27.5435,27.5347,27.5435,15400.0
2007-10-30 13:40:00,31.1,31.11,31.09,31.1,26400.0,27.5435,27.5524,27.5347,27.5435,26400.0
2007-10-30 13:45:00,31.11,31.11,31.1,31.1,16300.0,27.5524,27.5524,27.5435,27.5435,16300.0
2007-10-30 13:50:00,31.1,31.11,31.1,31.1,4800.0,27.5435,27.5524,27.5435,27.5435,4800.0
2007-10-30 13:55:00,31.1,31.11,31.09,31.1,23900.0,27.5435,27.5524,27.5347,27.5435,23900.0
2007-10-30 14:00:00,31.1,31.1,31.08,31.1,17000.0,27.5435,27.5435,27.5258,27.5435,17000.0
2007-10-30 14:05:00,31.1,31.1,31.07,31.08,21200.0,27.5435,27.5435,27.517,27.5258,21200.0
2007-10-30 14:10:00,31.08,31.11,31.08,31.1,17700.0,27.5258,27.5524,27.5258,27.5435,17700.0
2007-10-30 14:15:00,31.1,31.11,31.08,31.09,23500.0,27.5435,27.5524,27.5258,27.5347,23500.0
2007-10-30 14:20:00,31.09,31.1,31.08,31.09,12900.0,27.5347,27.5435,27.5258,27.5347,12900.0
2007-10-30 14:25:00,31.09,31.1,31.09,31.09,19400.0,27.5347,27.5435,27.5347,27.5347,19400.0
2007-10-30 14:30:00,31.1,31.1,31.09,31.1,21700.0,27.5435,27.5435,27.5347,27.5435,21700.0
2007-10-30 14:35:00,31.09,31.1,31.09,31.09,39500.0,27.5347,27.5435,27.5347,27.5347,39500.0
2007-10-30 14:40:00,31.09,31.11,31.09,31.1,21400.0,27.5347,27.5524,27.5347,27.5435,21400.0
2007-10-30 14:45:00,31.1,31.15,31.1,31.15,26500.0,27.5435,27.5878,27.5435,27.5878,26500.0
2007-10-30 14:50:00,31.14,31.15,31.13,31.13,17300.0,27.579,27.5878,27.5701,27.5701,17300.0
2007-10-30 14:55:00,31.13,31.16,31.13,31.16,21800.0,27.5701,27.5967,27.5701,27.5967,21800.0
2007-10-30 15:00:00,31.16,31.16,31.15,31.15,21900.0,27.5967,27.5967,27.5878,27.5878,21900.0
2007-10-30 15:05:00,31.16,31.16,31.09,31.12,37900.0,27.5967,27.5967,27.5347,27.5612,37900.0
2007-10-30 15:10:00,31.12,31.16,31.11,31.15,17300.0,27.5612,27.5967,27.5524,27.5878,17300.0
2007-10-30 15:15:00,31.15,31.17,31.15,31.16,57800.0,27.5878,27.6055,27.5878,27.5967,57800.0
2007-10-30 15:20:00,31.15,31.17,31.15,31.16,57500.0,27.5878,27.6055,27.5878,27.5967,57500.0
2007-10-30 15:25:00,31.17,31.17,31.13,31.13,36000.0,27.6055,27.6055,27.5701,27.5701,36000.0
2007-10-30 15:30:00,31.13,31.2,31.13,31.2,58300.0,27.5701,27.6321,27.5701,27.6321,58300.0
2007-10-30 15:35:00,31.2,31.21,31.19,31.2,61600.0,27.6321,27.641,27.6232,27.6321,61600.0
2007-10-30 15:40:00,31.2,31.2,31.09,31.15,40400.0,27.6321,27.6321,27.5347,27.5878,40400.0
2007-10-30 15:45:00,31.15,31.17,31.11,31.15,29200.0,27.5878,27.6055,27.5524,27.5878,29200.0
2007-10-30 15:50:00,31.14,31.18,31.09,31.1,37700.0,27.579,27.6144,27.5347,27.5435,37700.0
2007-10-30 15:55:00,31.1,31.2,31.1,31.15,78800.0,27.5435,27.6321,27.5435,27.5878,78800.0
2007-10-31 09:30:00,31.2,31.38,31.2,31.38,51500.0,27.6321,27.7915,27.6321,27.7915,51500.0
2007-10-31 09:35:00,31.38,31.45,31.37,31.43,27100.0,27.7915,27.8535,27.7827,27.8358,27100.0
2007-10-31 09:40:00,31.42,31.43,31.37,31.39,75300.0,27.8269,27.8358,27.7827,27.8004,75300.0
2007-10-31 09:45:00,31.4,31.41,31.38,31.41,19900.0,27.8092,27.8181,27.7915,27.8181,19900.0
2007-10-31 09:50:00,31.41,31.41,31.38,31.39,33000.0,27.8181,27.8181,27.7915,27.8004,33000.0
2007-10-31 09:55:00,31.39,31.5,31.39,31.49,46800.0,27.8004,27.8978,27.8004,27.8889,46800.0
2007-10-31 10:00:00,31.5,31.52,31.29,31.3,20700.0,27.8978,27.9155,27.7118,27.7207,20700.0
2007-10-31 10:05:00,31.29,31.29,31.25,31.28,24600.0,27.7118,27.7118,27.6764,27.7029,24600.0
2007-10-31 10:10:00,31.28,31.49,31.28,31.49,14900.0,27.7029,27.8889,27.7029,27.8889,14900.0
2007-10-31 10:15:00,31.48,31.53,31.47,31.51,27400.0,27.8801,27.9244,27.8712,27.9066,27400.0
2007-10-31 10:20:00,31.5,31.5,31.46,31.49,11200.0,27.8978,27.8978,27.8624,27.8889,11200.0
2007-10-31 10:25:00,31.48,31.52,31.46,31.46,10200.0,27.8801,27.9155,27.8624,27.8624,10200.0
2007-10-31 10:30:00,31.46,31.46,31.45,31.45,15000.0,27.8624,27.8624,27.8535,27.8535,15000.0
2007-10-31 10:35:00,31.45,31.48,31.43,31.45,16600.0,27.8535,27.8801,27.8358,27.8535,16600.0
2007-10-31 10:40:00,31.45,31.53,31.45,31.51,15600.0,27.8535,27.9244,27.8535,27.9066,15600.0
2007-10-31 10:45:00,31.5,31.56,31.46,31.55,18500.0,27.8978,27.9509,27.8624,27.9421,18500.0
2007-10-31 10:50:00,31.54,31.56,31.53,31.54,8200.0,27.9332,27.9509,27.9244,27.9332,8200.0
2007-10-31 10:55:00,31.54,31.56,31.54,31.55,4000.0,27.9332,27.9509,27.9332,27.9421,4000.0
2007-10-31 11:00:00,31.55,31.58,31.53,31.58,9700.0,27.9421,27.9686,27.9244,27.9686,9700.0
2007-10-31 11:05:00,31.59,31.59,31.54,31.55,7900.0,27.9775,27.9775,27.9332,27.9421,7900.0
2007-10-31 11:10:00,31.55,31.58,31.55,31.57,16300.0,27.9421,27.9686,27.9421,27.9598,16300.0
2007-10-31 11:15:00,31.56,31.57,31.55,31.55,16800.0,27.9509,27.9598,27.9421,27.9421,16800.0
2007-10-31 11:20:00,31.56,31.59,31.55,31.58,53800.0,27.9509,27.9775,27.9421,27.9686,53800.0
2007-10-31 11:25:00,31.58,31.58,31.56,31.57,10400.0,27.9686,27.9686,27.9509,27.9598,10400.0
2007-10-31 11:30:00,31.57,31.6,31.57,31.6,16500.0,27.9598,27.9864,27.9598,27.9864,16500.0
2007-10-31 11:35:00,31.59,31.6,31.56,31.57,24500.0,27.9775,27.9864,27.9509,27.9598,24500.0
2007-10-31 11:40:00,31.57,31.62,31.54,31.61,27500.0,27.9598,28.0041,27.9332,27.9952,27500.0
2007-10-31 11:45:00,31.61,31.61,31.55,31.56,8700.0,27.9952,27.9952,27.9421,27.9509,8700.0
2007-10-31 11:50:00,31.56,31.56,31.54,31.54,8300.0,27.9509,27.9509,27.9332,27.9332,8300.0
2007-10-31 11:55:00,31.55,31.56,31.54,31.55,8800.0,27.9421,27.9509,27.9332,27.9421,8800.0
2007-10-31 12:00:00,31.55,31.59,31.54,31.58,20100.0,27.9421,27.9775,27.9332,27.9686,20100.0
2007-10-31 12:05:00,31.58,31.63,31.58,31.58,15600.0,27.9686,28.0129,27.9686,27.9686,15600.0
2007-10-31 12:10:00,31.59,31.61,31.58,31.61,11300.0,27.9775,27.9952,27.9686,27.9952,11300.0
2007-10-31 12:15:00,31.61,31.68,31.6,31.68,14000.0,27.9952,28.0572,27.9864,28.0572,14000.0
2007-10-31 12:20:00,31.68,31.71,31.68,31.69,26200.0,28.0572,28.0838,28.0572,28.0661,26200.0
2007-10-31 12:25:00,31.68,31.69,31.63,31.64,25900.0,28.0572,28.0661,28.0129,28.0218,25900.0
2007-10-31 12:30:00,31.64,31.64,31.59,31.59,15700.0,28.0218,28.0218,27.9775,27.9775,15700.0
2007-10-31 12:35:00,31.58,31.6,31.57,31.6,29700.0,27.9686,27.9864,27.9598,27.9864,29700.0
2007-10-31 12:40:00,31.6,31.62,31.6,31.6,12600.0,27.9864,28.0041,27.9864,27.9864,12600.0
2007-10-31 12:45:00,31.6,31.64,31.6,31.63,21300.0,27.9864,28.0218,27.9864,28.0129,21300.0
2007-10-31 12:50:00,31.63,31.63,31.6,31.6,17400.0,28.0129,28.0129,27.9864,27.9864,17400.0
2007-10-31 12:55:00,31.6,31.61,31.58,31.58,5800.0,27.9864,27.9952,27.9686,27.9686,5800.0
2007-10-31 13:00:00,31.58,31.61,31.58,31.6,13200.0,27.9686,27.9952,27.9686,27.9864,13200.0
2007-10-31 13:05:00,31.61,31.67,31.61,31.66,22600.0,27.9952,28.0483,27.9952,28.0395,22600.0
2007-10-31 13:10:00,31.66,31.66,31.62,31.63,27500.0,28.0395,28.0395,28.0041,28.0129,27500.0
2007-10-31 13:15:00,31.63,31.65,31.63,31.65,15400.0,28.0129,28.0306,28.0129,28.0306,15400.0
2007-10-31 13:20:00,31.64,31.66,31.63,31.63,29300.0,28.0218,28.0395,28.0129,28.0129,29300.0
2007-10-31 13:25:00,31.63,31.65,31.61,31.62,20800.0,28.0129,28.0306,27.9952,28.0041,20800.0
2007-10-31 13:30:00,31.61,31.62,31.58,31.58,9400.0,27.9952,28.0041,27.9686,27.9686,9400.0
2007-10-31 13:35:00,31.58,31.59,31.56,31.57,11500.0,27.9686,27.9775,27.9509,27.9598,11500.0
2007-10-31 13:40:00,31.57,31.58,31.57,31.58,12700.0,27.9598,27.9686,27.9598,27.9686,12700.0
2007-10-31 13:45:00,31.58,31.59,31.57,31.59,18600.0,27.9686,27.9775,27.9598,27.9775,18600.0
2007-10-31 13:50:00,31.59,31.59,31.53,31.55,27100.0,27.9775,27.9775,27.9244,27.9421,27100.0
2007-10-31 13:55:00,31.55,31.6,31.54,31.6,20900.0,27.9421,27.9864,27.9332,27.9864,20900.0
2007-10-31 14:00:00,31.6,31.6,31.57,31.6,14300.0,27.9864,27.9864,27.9598,27.9864,14300.0
2007-10-31 14:05:00,31.61,31.61,31.52,31.6,14900.0,27.9952,27.9952,27.9155,27.9864,14900.0
2007-10-31 14:10:00,31.58,31.62,31.55,31.62,19200.0,27.9686,28.0041,27.9421,28.0041,19200.0
2007-10-31 14:15:00,31.59,31.71,31.44,31.54,56300.0,27.9775,28.0838,27.8447,27.9332,56300.0
2007-10-31 14:20:00,31.56,31.59,31.4,31.4,69700.0,27.9509,27.9775,27.8092,27.8092,69700.0
2007-10-31 14:25:00,31.4,31.5,31.33,31.47,49600.0,27.8092,27.8978,27.7472,27.8712,49600.0
2007-10-31 14:30:00,31.48,31.55,31.48,31.52,23700.0,27.8801,27.9421,27.8801,27.9155,23700.0
2007-10-31 14:35:00,31.53,31.56,31.41,31.51,38200.0,27.9244,27.9509,27.8181,27.9066,38200.0
2007-10-31 14:40:00,31.52,31.69,31.51,31.69,42300.0,27.9155,28.0661,27.9066,28.0661,42300.0
2007-10-31 14:45:00,31.69,31.79,31.67,31.74,50400.0,28.0661,28.1546,28.0483,28.1103,50400.0
2007-10-31 14:50:00,31.74,31.95,31.72,31.95,70400.0,28.1103,28.2963,28.0926,28.2963,70400.0
2007-10-31 14:55:00,31.94,32.05,31.92,32.05,86200.0,28.2875,28.3849,28.2698,28.3849,86200.0
2007-10-31 15:00:00,32.05,32.07,31.99,32.01,60900.0,28.3849,28.4026,28.3318,28.3495,60900.0
2007-10-31 15:05:00,32.01,32.09,32.0,32.07,50800.0,28.3495,28.4203,28.3406,28.4026,50800.0
2007-10-31 15:10:00,32.06,32.09,32.0,32.01,48000.0,28.3937,28.4203,28.3406,28.3495,48000.0
2007-10-31 15:15:00,32.01,32.04,31.95,32.01,71300.0,28.3495,28.376,28.2963,28.3495,71300.0
2007-10-31 15:20:00,32.01,32.01,31.94,31.95,53600.0,28.3495,28.3495,28.2875,28.2963,53600.0
2007-10-31 15:25:00,31.95,32.01,31.89,31.95,53400.0,28.2963,28.3495,28.2432,28.2963,53400.0
2007-10-31 15:30:00,31.94,31.99,31.92,31.97,50100.0,28.2875,28.3318,28.2698,28.314,50100.0
2007-10-31 15:35:00,31.96,31.97,31.89,31.92,49100.0,28.3052,28.314,28.2432,28.2698,49100.0
2007-10-31 15:40:00,31.92,31.99,31.92,31.99,75100.0,28.2698,28.3318,28.2698,28.3318,75100.0
2007-10-31 15:45:00,31.99,32.01,31.97,31.97,41700.0,28.3318,28.3495,28.314,28.314,41700.0
2007-10-31 15:50:00,31.98,32.12,31.97,32.12,97600.0,28.3229,28.4469,28.314,28.4469,97600.0
2007-10-31 15:55:00,32.12,32.17,32.01,32.16,197800.0,28.4469,28.4912,28.3495,28.4823,197800.0
2007-11-01 09:30:00,31.76,32.3,31.76,32.28,76200.0,28.1281,28.6063,28.1281,28.5886,76200.0
2007-11-01 09:35:00,32.29,32.29,31.98,31.99,37500.0,28.5974,28.5974,28.3229,28.3318,37500.0
2007-11-01 09:40:00,31.99,32.22,31.99,32.06,38500.0,28.3318,28.5355,28.3318,28.3937,38500.0
2007-11-01 09:45:00,32.04,32.05,31.92,31.98,26200.0,28.376,28.3849,28.2698,28.3229,26200.0
2007-11-01 09:50:00,31.97,32.07,31.97,32.07,19700.0,28.314,28.4026,28.314,28.4026,19700.0
2007-11-01 09:55:00,32.07,32.07,32.04,32.06,29100.0,28.4026,28.4026,28.376,28.3937,29100.0
2007-11-01 10:00:00,32.06,32.08,31.98,31.99,33200.0,28.3937,28.4115,28.3229,28.3318,33200.0
2007-11-01 10:05:00,31.99,32.0,31.96,31.98,17100.0,28.3318,28.3406,28.3052,28.3229,17100.0
2007-11-01 10:10:00,31.98,31.98,31.91,31.93,18100.0,28.3229,28.3229,28.2609,28.2786,18100.0
2007-11-01 10:15:00,31.93,31.96,31.9,31.96,15600.0,28.2786,28.3052,28.252,28.3052,15600.0
2007-11-01 10:20:00,31.95,32.07,31.95,32.05,50700.0,28.2963,28.4026,28.2963,28.3849,50700.0
2007-11-01 10:25:00,32.05,32.14,32.05,32.11,31100.0,28.3849,28.4646,28.3849,28.438,31100.0
2007-11-01 10:30:00,32.11,32.14,32.08,32.11,18700.0,28.438,28.4646,28.4115,28.438,18700.0
2007-11-01 10:35:00,32.11,32.13,32.07,32.09,19500.0,28.438,28.4557,28.4026,28.4203,19500.0
2007-11-01 10:40:00,32.09,32.11,32.06,32.06,20700.0,28.4203,28.438,28.3937,28.3937,20700.0
2007-11-01 10:45:00,32.05,32.06,32.0,32.03,27600.0,28.3849,28.3937,28.3406,28.3672,27600.0
2007-11-01 10:50:00,32.03,32.03,32.0,32.01,25800.0,28.3672,28.3672,28.3406,28.3495,25800.0
2007-11-01 10:55:00,32.01,32.06,32.0,32.05,20900.0,28.3495,28.3937,28.3406,28.3849,20900.0
2007-11-01 11:00:00,32.05,32.05,31.97,31.99,56000.0,28.3849,28.3849,28.314,28.3318,56000.0
2007-11-01 11:05:00,32.0,32.01,31.97,31.99,24500.0,28.3406,28.3495,28.314,28.3318,24500.0
2007-11-01 11:10:00,32.0,32.02,32.0,32.0,14200.0,28.3406,28.3583,28.3406,28.3406,14200.0
2007-11-01 11:15:00,32.0,32.06,31.99,32.05,39600.0,28.3406,28.3937,28.3318,28.3849,39600.0
2007-11-01 11:20:00,32.05,32.05,32.0,32.02,22200.0,28.3849,28.3849,28.3406,28.3583,22200.0
2007-11-01 11:25:00,32.01,32.06,32.01,32.05,11300.0,28.3495,28.3937,28.3495,28.3849,11300.0
2007-11-01 11:30:00,32.05,32.05,32.0,32.02,39000.0,28.3849,28.3849,28.3406,28.3583,39000.0
2007-11-01 11:35:00,32.04,32.04,31.99,32.0,20700.0,28.376,28.376,28.3318,28.3406,20700.0
2007-11-01 11:40:00,32.0,32.02,31.99,32.0,35100.0,28.3406,28.3583,28.3318,28.3406,35100.0
2007-11-01 11:45:00,32.02,32.03,32.0,32.02,13400.0,28.3583,28.3672,28.3406,28.3583,13400.0
2007-11-01 11:50:00,32.02,32.04,32.0,32.03,32800.0,28.3583,28.376,28.3406,28.3672,32800.0
2007-11-01 11:55:00,32.03,32.11,32.03,32.11,19800.0,28.3672,28.438,28.3672,28.438,19800.0
2007-11-01 12:00:00,32.11,32.12,32.08,32.1,8700.0,28.438,28.4469,28.4115,28.4292,8700.0
2007-11-01 12:05:00,32.09,32.14,32.09,32.12,7600.0,28.4203,28.4646,28.4203,28.4469,7600.0
2007-11-01 12:10:00,32.11,32.14,32.1,32.1,11400.0,28.438,28.4646,28.4292,28.4292,11400.0
2007-11-01 12:15:00,32.11,32.12,32.1,32.12,14300.0,28.438,28.4469,28.4292,28.4469,14300.0
2007-11-01 12:20:00,32.11,32.12,32.08,32.09,16100.0,28.438,28.4469,28.4115,28.4203,16100.0
2007-11-01 12:25:00,32.09,32.15,32.09,32.14,29700.0,28.4203,28.4735,28.4203,28.4646,29700.0
2007-11-01 12:30:00,32.14,32.18,32.13,32.16,41400.0,28.4646,28.5,28.4557,28.4823,41400.0
2007-11-01 12:35:00,32.16,32.17,32.16,32.17,14300.0,28.4823,28.4912,28.4823,28.4912,14300.0
2007-11-01 12:40:00,32.16,32.17,32.14,32.17,30000.0,28.4823,28.4912,28.4646,28.4912,30000.0
2007-11-01 12:45:00,32.16,32.22,32.16,32.21,52000.0,28.4823,28.5355,28.4823,28.5266,52000.0
2007-11-01 12:50:00,32.21,32.22,32.18,32.2,33200.0,28.5266,28.5355,28.5,28.5177,33200.0
2007-11-01 12:55:00,32.19,32.21,32.19,32.21,15900.0,28.5089,28.5266,28.5089,28.5266,15900.0
2007-11-01 13:00:00,32.2,32.21,32.18,32.18,20800.0,28.5177,28.5266,28.5,28.5,20800.0
2007-11-01 13:05:00,32.18,32.19,32.18,32.19,14100.0,28.5,28.5089,28.5,28.5089,14100.0
2007-11-01 13:10:00,32.19,32.19,32.15,32.15,11300.0,28.5089,28.5089,28.4735,28.4735,11300.0
2007-11-01 13:15:00,32.16,32.16,32.15,32.16,6200.0,28.4823,28.4823,28.4735,28.4823,6200.0
2007-11-01 13:20:00,32.16,32.17,32.06,32.06,29100.0,28.4823,28.4912,28.3937,28.3937,29100.0
2007-11-01 13:25:00,32.06,32.06,32.0,32.0,25000.0,28.3937,28.3937,28.3406,28.3406,25000.0
2007-11-01 13:30:00,32.0,32.05,31.98,31.99,12200.0,28.3406,28.3849,28.3229,28.3318,12200.0
2007-11-01 13:35:00,31.99,32.03,31.98,32.02,15400.0,28.3318,28.3672,28.3229,28.3583,15400.0
2007-11-01 13:40:00,32.03,32.03,31.93,31.95,17700.0,28.3672,28.3672,28.2786,28.2963,17700.0
2007-11-01 13:45:00,31.94,31.97,31.92,31.95,26700.0,28.2875,28.314,28.2698,28.2963,26700.0
2007-11-01 13:50:00,31.95,31.99,31.9,31.94,25600.0,28.2963,28.3318,28.252,28.2875,25600.0
2007-11-01 13:55:00,31.94,31.97,31.84,31.87,24200.0,28.2875,28.314,28.1989,28.2255,24200.0
2007-11-01 14:00:00,31.87,31.97,31.87,31.95,12700.0,28.2255,28.314,28.2255,28.2963,12700.0
2007-11-01 14:05:00,31.94,31.95,31.9,31.91,11900.0,28.2875,28.2963,28.252,28.2609,11900.0
2007-11-01 14:10:00,31.9,31.94,31.86,31.92,10700.0,28.252,28.2875,28.2166,28.2698,10700.0
2007-11-01 14:15:00,31.91,31.96,31.9,31.94,15000.0,28.2609,28.3052,28.252,28.2875,15000.0
2007-11-01 14:20:00,31.94,31.94,31.9,31.91,11000.0,28.2875,28.2875,28.252,28.2609,11000.0
2007-11-01 14:25:00,31.9,31.96,31.9,31.94,18400.0,28.252,28.3052,28.252,28.2875,18400.0
2007-11-01 14:30:00,31.94,31.98,31.94,31.98,13900.0,28.2875,28.3229,28.2875,28.3229,13900.0
2007-11-01 14:35:00,31.99,32.05,31.98,32.03,17900.0,28.3318,28.3849,28.3229,28.3672,17900.0
2007-11-01 14:40:00,32.04,32.07,32.04,32.05,11300.0,28.376,28.4026,28.376,28.3849,11300.0
2007-11-01 14:45:00,32.05,32.09,32.04,32.08,11000.0,28.3849,28.4203,28.376,28.4115,11000.0
2007-11-01 14:50:00,32.08,32.11,32.06,32.07,27100.0,28.4115,28.438,28.3937,28.4026,27100.0
2007-11-01 14:55:00,32.07,32.09,32.05,32.07,19100.0,28.4026,28.4203,28.3849,28.4026,19100.0
2007-11-01 15:00:00,32.06,32.07,32.03,32.07,16400.0,28.3937,28.4026,28.3672,28.4026,16400.0
2007-11-01 15:05:00,32.08,32.18,32.08,32.17,52800.0,28.4115,28.5,28.4115,28.4912,52800.0
2007-11-01 15:10:00,32.18,32.19,32.09,32.12,51100.0,28.5,28.5089,28.4203,28.4469,51100.0
2007-11-01 15:15:00,32.11,32.16,32.07,32.11,65300.0,28.438,28.4823,28.4026,28.438,65300.0
2007-11-01 15:20:00,32.11,32.12,31.91,31.91,52700.0,28.438,28.4469,28.2609,28.2609,52700.0
2007-11-01 15:25:00,31.92,31.95,31.87,31.87,45300.0,28.2698,28.2963,28.2255,28.2255,45300.0
2007-11-01 15:30:00,31.87,31.92,31.86,31.92,34900.0,28.2255,28.2698,28.2166,28.2698,34900.0
2007-11-01 15:35:00,31.91,31.96,31.86,31.89,34300.0,28.2609,28.3052,28.2166,28.2432,34300.0
2007-11-01 15:40:00,31.89,31.94,31.87,31.94,29600.0,28.2432,28.2875,28.2255,28.2875,29600.0
2007-11-01 15:45:00,31.93,31.96,31.86,31.95,59500.0,28.2786,28.3052,28.2166,28.2963,59500.0
2007-11-01 15:50:00,31.95,31.95,31.79,31.79,86300.0,28.2963,28.2963,28.1546,28.1546,86300.0
2007-11-01 15:55:00,31.8,31.93,31.79,31.83,143600.0,28.1635,28.2786,28.1546,28.1901,143600.0
2007-11-02 09:30:00,31.99,32.38,31.99,32.38,68700.0,28.3318,28.6772,28.3318,28.6772,68700.0
2007-11-02 09:35:00,32.35,32.41,32.3,32.31,35600.0,28.6506,28.7037,28.6063,28.6152,35600.0
2007-11-02 09:40:00,32.32,32.34,32.24,32.28,37200.0,28.624,28.6417,28.5532,28.5886,37200.0
2007-11-02 09:45:00,32.27,32.31,32.17,32.17,38500.0,28.5797,28.6152,28.4912,28.4912,38500.0
2007-11-02 09:50:00,32.16,32.22,31.98,31.98,66200.0,28.4823,28.5355,28.3229,28.3229,66200.0
2007-11-02 09:55:00,32.01,32.15,31.93,32.07,48500.0,28.3495,28.4735,28.2786,28.4026,48500.0
2007-11-02 10:00:00,32.07,32.19,31.95,32.05,27300.0,28.4026,28.5089,28.2963,28.3849,27300.0
2007-11-02 10:05:00,32.02,32.11,31.87,32.08,32700.0,28.3583,28.438,28.2255,28.4115,32700.0
2007-11-02 10:10:00,32.06,32.15,32.03,32.08,20500.0,28.3937,28.4735,28.3672,28.4115,20500.0
2007-11-02 10:15:00,32.09,32.16,32.05,32.06,61000.0,28.4203,28.4823,28.3849,28.3937,61000.0
2007-11-02 10:20:00,32.07,32.28,32.06,32.19,14200.0,28.4026,28.5886,28.3937,28.5089,14200.0
2007-11-02 10:25:00,32.2,32.27,32.13,32.27,16200.0,28.5177,28.5797,28.4557,28.5797,16200.0
2007-11-02 10:30:00,32.27,32.39,32.27,32.37,19100.0,28.5797,28.686,28.5797,28.6683,19100.0
2007-11-02 10:35:00,32.37,32.4,32.33,32.38,22200.0,28.6683,28.6949,28.6329,28.6772,22200.0
2007-11-02 10:40:00,32.37,32.38,32.27,32.3,17900.0,28.6683,28.6772,28.5797,28.6063,17900.0
2007-11-02 10:45:00,32.3,32.34,32.28,32.28,14900.0,28.6063,28.6417,28.5886,28.5886,14900.0
2007-11-02 10:50:00,32.28,32.36,32.27,32.34,18900.0,28.5886,28.6594,28.5797,28.6417,18900.0
2007-11-02 10:55:00,32.33,32.44,32.33,32.42,32700.0,28.6329,28.7303,28.6329,28.7126,32700.0
2007-11-02 11:00:00,32.43,32.52,32.43,32.51,78300.0,28.7214,28.8011,28.7214,28.7923,78300.0
2007-11-02 11:05:00,32.5,32.54,32.5,32.52,47000.0,28.7834,28.8189,28.7834,28.8011,47000.0
2007-11-02 11:10:00,32.52,32.57,32.52,32.57,33700.0,28.8011,28.8454,28.8011,28.8454,33700.0
2007-11-02 11:15:00,32.58,32.61,32.56,32.57,22500.0,28.8543,28.8809,28.8366,28.8454,22500.0
2007-11-02 11:20:00,32.57,32.57,32.46,32.47,33600.0,28.8454,28.8454,28.748,28.7569,33600.0
2007-11-02 11:25:00,32.47,32.51,32.34,32.37,35100.0,28.7569,28.7923,28.6417,28.6683,35100.0
2007-11-02 11:30:00,32.37,32.45,32.33,32.41,30700.0,28.6683,28.7392,28.6329,28.7037,30700.0
2007-11-02 11:35:00,32.41,32.41,32.32,32.37,15600.0,28.7037,28.7037,28.624,28.6683,15600.0
2007-11-02 11:40:00,32.38,32.47,32.32,32.46,17800.0,28.6772,28.7569,28.624,28.748,17800.0
2007-11-02 11:45:00,32.48,32.52,32.46,32.49,19600.0,28.7657,28.8011,28.748,28.7746,19600.0
2007-11-02 11:50:00,32.48,32.62,32.44,32.57,47400.0,28.7657,28.8897,28.7303,28.8454,47400.0
2007-11-02 11:55:00,32.58,32.64,32.47,32.55,20000.0,28.8543,28.9074,28.7569,28.8277,20000.0
2007-11-02 12:00:00,32.56,32.57,32.45,32.46,18600.0,28.8366,28.8454,28.7392,28.748,18600.0
2007-11-02 12:05:00,32.45,32.45,32.39,32.43,24000.0,28.7392,28.7392,28.686,28.7214,24000.0
2007-11-02 12:10:00,32.44,32.63,32.44,32.58,29700.0,28.7303,28.8986,28.7303,28.8543,29700.0
2007-11-02 12:15:00,32.58,32.61,32.54,32.58,14400.0,28.8543,28.8809,28.8189,28.8543,14400.0
2007-11-02 12:20:00,32.6,32.65,32.55,32.61,23900.0,28.872,28.9163,28.8277,28.8809,23900.0
2007-11-02 12:25:00,32.63,32.63,32.5,32.51,22300.0,28.8986,28.8986,28.7834,28.7923,22300.0
2007-11-02 12:30:00,32.52,32.58,32.47,32.47,21900.0,28.8011,28.8543,28.7569,28.7569,21900.0
2007-11-02 12:35:00,32.47,32.59,32.45,32.56,16000.0,28.7569,28.8631,28.7392,28.8366,16000.0
2007-11-02 12:40:00,32.55,32.65,32.49,32.64,28900.0,28.8277,28.9163,28.7746,28.9074,28900.0
2007-11-02 12:45:00,32.65,32.69,32.58,32.59,32100.0,28.9163,28.9517,28.8543,28.8631,32100.0
2007-11-02 12:50:00,32.6,32.6,32.49,32.52,39500.0,28.872,28.872,28.7746,28.8011,39500.0
2007-11-02 12:55:00,32.52,32.57,32.47,32.52,28400.0,28.8011,28.8454,28.7569,28.8011,28400.0
2007-11-02 13:00:00,32.54,32.58,32.49,32.58,36500.0,28.8189,28.8543,28.7746,28.8543,36500.0
2007-11-02 13:05:00,32.59,32.65,32.58,32.61,33600.0,28.8631,28.9163,28.8543,28.8809,33600.0
2007-11-02 13:10:00,32.6,32.6,32.47,32.53,70100.0,28.872,28.872,28.7569,28.81,70100.0
2007-11-02 13:15:00,32.55,32.61,32.54,32.61,24700.0,28.8277,28.8809,28.8189,28.8809,24700.0
2007-11-02 13:20:00,32.6,32.61,32.54,32.57,29100.0,28.872,28.8809,28.8189,28.8454,29100.0
2007-11-02 13:25:00,32.56,32.62,32.53,32.55,27100.0,28.8366,28.8897,28.81,28.8277,27100.0
2007-11-02 13:30:00,32.54,32.6,32.47,32.48,16100.0,28.8189,28.872,28.7569,28.7657,16100.0
2007-11-02 13:35:00,32.48,32.49,32.46,32.47,11600.0,28.7657,28.7746,28.748,28.7569,11600.0
2007-11-02 13:40:00,32.46,32.46,32.33,32.34,18000.0,28.748,28.748,28.6329,28.6417,18000.0
2007-11-02 13:45:00,32.33,32.49,32.31,32.46,33600.0,28.6329,28.7746,28.6152,28.748,33600.0
2007-11-02 13:50:00,32.47,32.51,32.45,32.45,17200.0,28.7569,28.7923,28.7392,28.7392,17200.0
2007-11-02 13:55:00,32.46,32.46,32.33,32.34,20100.0,28.748,28.748,28.6329,28.6417,20100.0
2007-11-02 14:00:00,32.35,32.36,32.32,32.32,15300.0,28.6506,28.6594,28.624,28.624,15300.0
2007-11-02 14:05:00,32.32,32.32,32.23,32.31,25500.0,28.624,28.624,28.5443,28.6152,25500.0
2007-11-02 14:10:00,32.29,32.31,32.28,32.31,7800.0,28.5974,28.6152,28.5886,28.6152,7800.0
2007-11-02 14:15:00,32.32,32.35,32.3,32.34,28100.0,28.624,28.6506,28.6063,28.6417,28100.0
2007-11-02 14:20:00,32.34,32.4,32.34,32.37,36200.0,28.6417,28.6949,28.6417,28.6683,36200.0
2007-11-02 14:25:00,32.37,32.51,32.37,32.47,35800.0,28.6683,28.7923,28.6683,28.7569,35800.0
2007-11-02 14:30:00,32.47,32.52,32.44,32.44,24800.0,28.7569,28.8011,28.7303,28.7303,24800.0
2007-11-02 14:35:00,32.45,32.45,32.34,32.34,20300.0,28.7392,28.7392,28.6417,28.6417,20300.0
2007-11-02 14:40:00,32.34,32.38,32.32,32.37,18200.0,28.6417,28.6772,28.624,28.6683,18200.0
2007-11-02 14:45:00,32.36,32.37,32.28,32.31,20400.0,28.6594,28.6683,28.5886,28.6152,20400.0
2007-11-02 14:50:00,32.31,32.35,32.22,32.25,22100.0,28.6152,28.6506,28.5355,28.562,22100.0
2007-11-02 14:55:00,32.23,32.25,32.18,32.21,27100.0,28.5443,28.562,28.5,28.5266,27100.0
2007-11-02 15:00:00,32.2,32.28,32.2,32.26,20300.0,28.5177,28.5886,28.5177,28.5709,20300.0
2007-11-02 15:05:00,32.25,32.31,32.24,32.3,23100.0,28.562,28.6152,28.5532,28.6063,23100.0
2007-11-02 15:10:00,32.29,32.31,32.2,32.25,26700.0,28.5974,28.6152,28.5177,28.562,26700.0
2007-11-02 15:15:00,32.26,32.41,32.24,32.38,39700.0,28.5709,28.7037,28.5532,28.6772,39700.0
2007-11-02 15:20:00,32.37,32.4,32.32,32.33,15700.0,28.6683,28.6949,28.624,28.6329,15700.0
2007-11-02 15:25:00,32.33,32.37,32.29,32.33,20000.0,28.6329,28.6683,28.5974,28.6329,20000.0
2007-11-02 15:30:00,32.32,32.41,32.28,32.36,39900.0,28.624,28.7037,28.5886,28.6594,39900.0
2007-11-02 15:35:00,32.35,32.46,32.33,32.42,35700.0,28.6506,28.748,28.6329,28.7126,35700.0
2007-11-02 15:40:00,32.42,32.5,32.41,32.5,40600.0,28.7126,28.7834,28.7037,28.7834,40600.0
2007-11-02 15:45:00,32.5,32.51,32.44,32.44,36800.0,28.7834,28.7923,28.7303,28.7303,36800.0
2007-11-02 15:50:00,32.44,32.49,32.44,32.45,58200.0,28.7303,28.7746,28.7303,28.7392,58200.0
2007-11-02 15:55:00,32.46,32.55,32.44,32.51,91300.0,28.748,28.8277,28.7303,28.7923,91300.0
2007-11-05 09:30:00,32.61,32.62,31.93,32.05,52700.0,28.8809,28.8897,28.2786,28.3849,52700.0
2007-11-05 09:35:00,32.08,32.18,31.98,32.02,18300.0,28.4115,28.5,28.3229,28.3583,18300.0
2007-11-05 09:40:00,32.02,32.02,31.91,31.94,39400.0,28.3583,28.3583,28.2609,28.2875,39400.0
2007-11-05 09:45:00,31.92,32.01,31.91,32.0,12200.0,28.2698,28.3495,28.2609,28.3406,12200.0
2007-11-05 09:50:00,31.98,32.02,31.95,32.02,11200.0,28.3229,28.3583,28.2963,28.3583,11200.0
2007-11-05 09:55:00,32.02,32.02,31.99,32.01,41900.0,28.3583,28.3583,28.3318,28.3495,41900.0
2007-11-05 10:00:00,32.02,32.07,31.99,32.07,49500.0,28.3583,28.4026,28.3318,28.4026,49500.0
2007-11-05 10:05:00,32.06,32.12,32.01,32.08,30900.0,28.3937,28.4469,28.3495,28.4115,30900.0
2007-11-05 10:10:00,32.09,32.23,32.08,32.2,18800.0,28.4203,28.5443,28.4115,28.5177,18800.0
2007-11-05 10:15:00,32.19,32.22,32.14,32.21,26000.0,28.5089,28.5355,28.4646,28.5266,26000.0
2007-11-05 10:20:00,32.2,32.26,32.2,32.26,6700.0,28.5177,28.5709,28.5177,28.5709,6700.0
2007-11-05 10:25:00,32.25,32.27,32.15,32.15,33500.0,28.562,28.5797,28.4735,28.4735,33500.0
2007-11-05 10:30:00,32.16,32.26,32.16,32.24,12900.0,28.4823,28.5709,28.4823,28.5532,12900.0
2007-11-05 10:35:00,32.25,32.32,32.24,32.31,22600.0,28.562,28.624,28.5532,28.6152,22600.0
2007-11-05 10:40:00,32.31,32.37,32.31,32.35,23200.0,28.6152,28.6683,28.6152,28.6506,23200.0
2007-11-05 10:45:00,32.35,32.45,32.31,32.43,30800.0,28.6506,28.7392,28.6152,28.7214,30800.0
2007-11-05 10:50:00,32.42,32.42,32.39,32.41,30200.0,28.7126,28.7126,28.686,28.7037,30200.0
2007-11-05 10:55:00,32.42,32.43,32.4,32.41,19300.0,28.7126,28.7214,28.6949,28.7037,19300.0
2007-11-05 11:00:00,32.41,32.42,32.37,32.37,9700.0,28.7037,28.7126,28.6683,28.6683,9700.0
2007-11-05 11:05:00,32.37,32.42,32.36,32.41,25600.0,28.6683,28.7126,28.6594,28.7037,25600.0
2007-11-05 11:10:00,32.41,32.41,32.26,32.33,28900.0,28.7037,28.7037,28.5709,28.6329,28900.0
2007-11-05 11:15:00,32.32,32.32,32.19,32.22,12000.0,28.624,28.624,28.5089,28.5355,12000.0
2007-11-05 11:20:00,32.22,32.29,32.21,32.27,7100.0,28.5355,28.5974,28.5266,28.5797,7100.0
2007-11-05 11:25:00,32.27,32.28,32.26,32.27,13300.0,28.5797,28.5886,28.5709,28.5797,13300.0
2007-11-05 11:30:00,32.27,32.28,32.26,32.27,6200.0,28.5797,28.5886,28.5709,28.5797,6200.0
2007-11-05 11:35:00,32.28,32.28,32.26,32.27,13900.0,28.5886,28.5886,28.5709,28.5797,13900.0
2007-11-05 11:40:00,32.28,32.32,32.28,32.3,16300.0,28.5886,28.624,28.5886,28.6063,16300.0
2007-11-05 11:45:00,32.31,32.33,32.3,32.32,13700.0,28.6152,28.6329,28.6063,28.624,13700.0
2007-11-05 11:50:00,32.33,32.33,32.32,32.32,4100.0,28.6329,28.6329,28.624,28.624,4100.0
2007-11-05 11:55:00,32.32,32.32,32.31,32.32,6600.0,28.624,28.624,28.6152,28.624,6600.0
2007-11-05 12:00:00,32.31,32.35,32.31,32.33,19000.0,28.6152,28.6506,28.6152,28.6329,19000.0
2007-11-05 12:05:00,32.32,32.36,32.3,32.36,26600.0,28.624,28.6594,28.6063,28.6594,26600.0
2007-11-05 12:10:00,32.36,32.36,32.33,32.34,21800.0,28.6594,28.6594,28.6329,28.6417,21800.0
2007-11-05 12:15:00,32.35,32.37,32.35,32.35,7200.0,28.6506,28.6683,28.6506,28.6506,7200.0
2007-11-05 12:20:00,32.35,32.36,32.31,32.31,10700.0,28.6506,28.6594,28.6152,28.6152,10700.0
2007-11-05 12:25:00,32.3,32.31,32.3,32.31,4000.0,28.6063,28.6152,28.6063,28.6152,4000.0
2007-11-05 12:30:00,32.3,32.3,32.28,32.28,4800.0,28.6063,28.6063,28.5886,28.5886,4800.0
2007-11-05 12:35:00,32.29,32.31,32.27,32.31,26100.0,28.5974,28.6152,28.5797,28.6152,26100.0
2007-11-05 12:40:00,32.3,32.3,32.25,32.26,13900.0,28.6063,28.6063,28.562,28.5709,13900.0
2007-11-05 12:45:00,32.27,32.29,32.26,32.28,11900.0,28.5797,28.5974,28.5709,28.5886,11900.0
2007-11-05 12:50:00,32.29,32.29,32.25,32.28,18200.0,28.5974,28.5974,28.562,28.5886,18200.0
2007-11-05 12:55:00,32.27,32.29,32.26,32.29,13400.0,28.5797,28.5974,28.5709,28.5974,13400.0
2007-11-05 13:00:00,32.28,32.34,32.28,32.32,21900.0,28.5886,28.6417,28.5886,28.624,21900.0
2007-11-05 13:05:00,32.32,32.36,32.32,32.34,13000.0,28.624,28.6594,28.624,28.6417,13000.0
2007-11-05 13:10:00,32.34,32.35,32.33,32.33,8200.0,28.6417,28.6506,28.6329,28.6329,8200.0
2007-11-05 13:15:00,32.33,32.34,32.27,32.28,11500.0,28.6329,28.6417,28.5797,28.5886,11500.0
2007-11-05 13:20:00,32.29,32.37,32.29,32.36,20400.0,28.5974,28.6683,28.5974,28.6594,20400.0
2007-11-05 13:25:00,32.37,32.41,32.33,32.39,34000.0,28.6683,28.7037,28.6329,28.686,34000.0
2007-11-05 13:30:00,32.38,32.42,32.38,32.39,6100.0,28.6772,28.7126,28.6772,28.686,6100.0
2007-11-05 13:35:00,32.39,32.41,32.3,32.33,16000.0,28.686,28.7037,28.6063,28.6329,16000.0
2007-11-05 13:40:00,32.34,32.36,32.29,32.31,8100.0,28.6417,28.6594,28.5974,28.6152,8100.0
2007-11-05 13:45:00,32.3,32.35,32.3,32.31,9900.0,28.6063,28.6506,28.6063,28.6152,9900.0
2007-11-05 13:50:00,32.31,32.34,32.28,32.28,33300.0,28.6152,28.6417,28.5886,28.5886,33300.0
2007-11-05 13:55:00,32.28,32.28,32.24,32.27,11500.0,28.5886,28.5886,28.5532,28.5797,11500.0
2007-11-05 14:00:00,32.27,32.31,32.26,32.29,16200.0,28.5797,28.6152,28.5709,28.5974,16200.0
2007-11-05 14:05:00,32.29,32.29,32.26,32.27,9600.0,28.5974,28.5974,28.5709,28.5797,9600.0
2007-11-05 14:10:00,32.28,32.29,32.24,32.26,23800.0,28.5886,28.5974,28.5532,28.5709,23800.0
2007-11-05 14:15:00,32.26,32.29,32.23,32.25,11400.0,28.5709,28.5974,28.5443,28.562,11400.0
2007-11-05 14:20:00,32.24,32.25,32.18,32.19,12500.0,28.5532,28.562,28.5,28.5089,12500.0
2007-11-05 14:25:00,32.19,32.28,32.16,32.26,38800.0,28.5089,28.5886,28.4823,28.5709,38800.0
2007-11-05 14:30:00,32.25,32.27,32.17,32.19,30000.0,28.562,28.5797,28.4912,28.5089,30000.0
2007-11-05 14:35:00,32.19,32.25,32.18,32.21,22300.0,28.5089,28.562,28.5,28.5266,22300.0
2007-11-05 14:40:00,32.2,32.2,32.17,32.2,14200.0,28.5177,28.5177,28.4912,28.5177,14200.0
2007-11-05 14:45:00,32.2,32.29,32.2,32.28,19000.0,28.5177,28.5974,28.5177,28.5886,19000.0
2007-11-05 14:50:00,32.28,32.34,32.28,32.32,14400.0,28.5886,28.6417,28.5886,28.624,14400.0
2007-11-05 14:55:00,32.31,32.33,32.25,32.25,13000.0,28.6152,28.6329,28.562,28.562,13000.0
2007-11-05 15:00:00,32.25,32.28,32.24,32.25,12100.0,28.562,28.5886,28.5532,28.562,12100.0
2007-11-05 15:05:00,32.25,32.45,32.25,32.37,41100.0,28.562,28.7392,28.562,28.6683,41100.0
2007-11-05 15:10:00,32.37,32.42,32.29,32.38,27700.0,28.6683,28.7126,28.5974,28.6772,27700.0
2007-11-05 15:15:00,32.39,32.41,32.38,32.4,12700.0,28.686,28.7037,28.6772,28.6949,12700.0
2007-11-05 15:20:00,32.41,32.51,32.4,32.49,29200.0,28.7037,28.7923,28.6949,28.7746,29200.0
2007-11-05 15:25:00,32.48,32.52,32.42,32.49,25600.0,28.7657,28.8011,28.7126,28.7746,25600.0
2007-11-05 15:30:00,32.49,32.53,32.47,32.52,52000.0,28.7746,28.81,28.7569,28.8011,52000.0
2007-11-05 15:35:00,32.51,32.59,32.49,32.55,50100.0,28.7923,28.8631,28.7746,28.8277,50100.0
2007-11-05 15:40:00,32.56,32.59,32.39,32.41,27500.0,28.8366,28.8631,28.686,28.7037,27500.0
2007-11-05 15:45:00,32.42,32.47,32.41,32.43,37800.0,28.7126,28.7569,28.7037,28.7214,37800.0
2007-11-05 15:50:00,32.42,32.44,32.39,32.43,46100.0,28.7126,28.7303,28.686,28.7214,46100.0
2007-11-05 15:55:00,32.44,32.44,32.35,32.36,92600.0,28.7303,28.7303,28.6506,28.6594,92600.0
2007-11-06 09:30:00,32.35,32.38,32.29,32.29,36400.0,28.6506,28.6772,28.5974,28.5974,36400.0
2007-11-06 09:35:00,32.28,32.29,32.05,32.06,14300.0,28.5886,28.5974,28.3849,28.3937,14300.0
2007-11-06 09:40:00,32.05,32.12,32.01,32.09,23800.0,28.3849,28.4469,28.3495,28.4203,23800.0
2007-11-06 09:45:00,32.09,32.19,32.07,32.12,86100.0,28.4203,28.5089,28.4026,28.4469,86100.0
2007-11-06 09:50:00,32.12,32.26,32.1,32.25,40900.0,28.4469,28.5709,28.4292,28.562,40900.0
2007-11-06 09:55:00,32.25,32.8,32.24,32.75,240100.0,28.562,29.0491,28.5532,29.0048,240100.0
2007-11-06 10:00:00,32.75,33.02,32.64,32.85,338100.0,29.0048,29.244,28.9074,29.0934,338100.0
2007-11-06 10:05:00,32.86,32.88,32.55,32.55,93600.0,29.1023,29.12,28.8277,28.8277,93600.0
2007-11-06 10:10:00,32.54,32.54,32.41,32.48,46200.0,28.8189,28.8189,28.7037,28.7657,46200.0
2007-11-06 10:15:00,32.48,32.5,32.36,32.41,29700.0,28.7657,28.7834,28.6594,28.7037,29700.0
2007-11-06 10:20:00,32.41,32.41,32.21,32.24,46000.0,28.7037,28.7037,28.5266,28.5532,46000.0
2007-11-06 10:25:00,32.24,32.26,32.14,32.14,36600.0,28.5532,28.5709,28.4646,28.4646,36600.0
2007-11-06 10:30:00,32.13,32.16,32.07,32.12,27800.0,28.4557,28.4823,28.4026,28.4469,27800.0
2007-11-06 10:35:00,32.11,32.2,32.07,32.12,17100.0,28.438,28.5177,28.4026,28.4469,17100.0
2007-11-06 10:40:00,32.14,32.14,31.93,31.99,54100.0,28.4646,28.4646,28.2786,28.3318,54100.0
2007-11-06 10:45:00,31.99,32.02,31.9,31.93,24100.0,28.3318,28.3583,28.252,28.2786,24100.0
2007-11-06 10:50:00,31.92,31.94,31.9,31.93,40700.0,28.2698,28.2875,28.252,28.2786,40700.0
2007-11-06 10:55:00,31.93,31.93,31.85,31.92,46400.0,28.2786,28.2786,28.2078,28.2698,46400.0
2007-11-06 11:00:00,31.91,31.92,31.79,31.83,32800.0,28.2609,28.2698,28.1546,28.1901,32800.0
2007-11-06 11:05:00,31.83,31.9,31.82,31.88,25700.0,28.1901,28.252,28.1812,28.2343,25700.0
2007-11-06 11:10:00,31.88,31.88,31.8,31.83,21500.0,28.2343,28.2343,28.1635,28.1901,21500.0
2007-11-06 11:15:00,31.84,31.88,31.81,31.88,18900.0,28.1989,28.2343,28.1723,28.2343,18900.0
2007-11-06 11:20:00,31.88,31.96,31.87,31.94,30600.0,28.2343,28.3052,28.2255,28.2875,30600.0
2007-11-06 11:25:00,31.95,31.96,31.92,31.92,15400.0,28.2963,28.3052,28.2698,28.2698,15400.0
2007-11-06 11:30:00,31.92,31.93,31.85,31.85,20500.0,28.2698,28.2786,28.2078,28.2078,20500.0
2007-11-06 11:35:00,31.85,31.88,31.82,31.83,18300.0,28.2078,28.2343,28.1812,28.1901,18300.0
2007-11-06 11:40:00,31.85,31.86,31.8,31.81,27900.0,28.2078,28.2166,28.1635,28.1723,27900.0
2007-11-06 11:45:00,31.8,31.8,31.78,31.79,14500.0,28.1635,28.1635,28.1458,28.1546,14500.0
2007-11-06 11:50:00,31.78,31.89,31.78,31.87,22000.0,28.1458,28.2432,28.1458,28.2255,22000.0
2007-11-06 11:55:00,31.86,31.91,31.81,31.82,19700.0,28.2166,28.2609,28.1723,28.1812,19700.0
2007-11-06 12:00:00,31.82,31.82,31.78,31.78,17200.0,28.1812,28.1812,28.1458,28.1458,17200.0
2007-11-06 12:05:00,31.78,31.8,31.76,31.77,12500.0,28.1458,28.1635,28.1281,28.1369,12500.0
2007-11-06 12:10:00,31.76,31.82,31.75,31.82,11200.0,28.1281,28.1812,28.1192,28.1812,11200.0
2007-11-06 12:15:00,31.81,31.87,31.77,31.8,16800.0,28.1723,28.2255,28.1369,28.1635,16800.0
2007-11-06 12:20:00,31.81,31.84,31.78,31.78,11300.0,28.1723,28.1989,28.1458,28.1458,11300.0
2007-11-06 12:25:00,31.79,31.83,31.74,31.75,11200.0,28.1546,28.1901,28.1103,28.1192,11200.0
2007-11-06 12:30:00,31.75,31.78,31.71,31.71,18800.0,28.1192,28.1458,28.0838,28.0838,18800.0
2007-11-06 12:35:00,31.72,31.75,31.71,31.75,14800.0,28.0926,28.1192,28.0838,28.1192,14800.0
2007-11-06 12:40:00,31.75,31.76,31.74,31.76,11900.0,28.1192,28.1281,28.1103,28.1281,11900.0
2007-11-06 12:45:00,31.74,31.76,31.74,31.75,5000.0,28.1103,28.1281,28.1103,28.1192,5000.0
2007-11-06 12:50:00,31.75,31.8,31.75,31.79,7900.0,28.1192,28.1635,28.1192,28.1546,7900.0
2007-11-06 12:55:00,31.8,31.88,31.8,31.87,21200.0,28.1635,28.2343,28.1635,28.2255,21200.0
2007-11-06 13:00:00,31.87,31.9,31.86,31.87,16800.0,28.2255,28.252,28.2166,28.2255,16800.0
2007-11-06 13:05:00,31.87,31.9,31.86,31.87,18700.0,28.2255,28.252,28.2166,28.2255,18700.0
2007-11-06 13:10:00,31.88,31.91,31.87,31.91,9500.0,28.2343,28.2609,28.2255,28.2609,9500.0
2007-11-06 13:15:00,31.9,31.95,31.89,31.95,11800.0,28.252,28.2963,28.2432,28.2963,11800.0
2007-11-06 13:20:00,31.95,32.01,31.94,32.0,19700.0,28.2963,28.3495,28.2875,28.3406,19700.0
2007-11-06 13:25:00,32.01,32.04,31.98,31.99,16900.0,28.3495,28.376,28.3229,28.3318,16900.0
2007-11-06 13:30:00,31.99,32.0,31.94,31.95,19500.0,28.3318,28.3406,28.2875,28.2963,19500.0
2007-11-06 13:35:00,31.96,32.03,31.95,32.02,15200.0,28.3052,28.3672,28.2963,28.3583,15200.0
2007-11-06 13:40:00,32.02,32.02,31.97,32.02,9600.0,28.3583,28.3583,28.314,28.3583,9600.0
2007-11-06 13:45:00,32.02,32.03,31.99,32.01,6600.0,28.3583,28.3672,28.3318,28.3495,6600.0
2007-11-06 13:50:00,32.02,32.07,32.01,32.07,15800.0,28.3583,28.4026,28.3495,28.4026,15800.0
2007-11-06 13:55:00,32.07,32.07,31.95,31.95,13500.0,28.4026,28.4026,28.2963,28.2963,13500.0
2007-11-06 14:00:00,31.95,31.99,31.94,31.97,11900.0,28.2963,28.3318,28.2875,28.314,11900.0
2007-11-06 14:05:00,31.98,31.98,31.92,31.95,18000.0,28.3229,28.3229,28.2698,28.2963,18000.0
2007-11-06 14:10:00,31.95,32.02,31.94,32.0,13400.0,28.2963,28.3583,28.2875,28.3406,13400.0
2007-11-06 14:15:00,32.0,32.01,31.97,32.0,10400.0,28.3406,28.3495,28.314,28.3406,10400.0
2007-11-06 14:20:00,31.99,32.0,31.9,31.94,18400.0,28.3318,28.3406,28.252,28.2875,18400.0
2007-11-06 14:25:00,31.94,31.94,31.89,31.89,27000.0,28.2875,28.2875,28.2432,28.2432,27000.0
2007-11-06 14:30:00,31.89,31.89,31.86,31.89,16800.0,28.2432,28.2432,28.2166,28.2432,16800.0
2007-11-06 14:35:00,31.9,31.91,31.87,31.89,19900.0,28.252,28.2609,28.2255,28.2432,19900.0
2007-11-06 14:40:00,31.88,31.91,31.88,31.9,14400.0,28.2343,28.2609,28.2343,28.252,14400.0
2007-11-06 14:45:00,31.91,31.91,31.86,31.87,34400.0,28.2609,28.2609,28.2166,28.2255,34400.0
2007-11-06 14:50:00,31.86,31.87,31.83,31.85,34200.0,28.2166,28.2255,28.1901,28.2078,34200.0
2007-11-06 14:55:00,31.84,31.87,31.83,31.83,68100.0,28.1989,28.2255,28.1901,28.1901,68100.0
2007-11-06 15:00:00,31.83,31.88,31.82,31.87,20900.0,28.1901,28.2343,28.1812,28.2255,20900.0
2007-11-06 15:05:00,31.87,31.87,31.78,31.82,42100.0,28.2255,28.2255,28.1458,28.1812,42100.0
2007-11-06 15:10:00,31.82,31.92,31.81,31.91,18000.0,28.1812,28.2698,28.1723,28.2609,18000.0
2007-11-06 15:15:00,31.92,32.01,31.91,32.0,34000.0,28.2698,28.3495,28.2609,28.3406,34000.0
2007-11-06 15:20:00,32.01,32.02,31.95,32.01,26100.0,28.3495,28.3583,28.2963,28.3495,26100.0
2007-11-06 15:25:00,32.01,32.07,32.0,32.05,33300.0,28.3495,28.4026,28.3406,28.3849,33300.0
2007-11-06 15:30:00,32.05,32.07,32.0,32.0,36200.0,28.3849,28.4026,28.3406,28.3406,36200.0
2007-11-06 15:35:00,32.0,32.0,31.97,31.98,31300.0,28.3406,28.3406,28.314,28.3229,31300.0
2007-11-06 15:40:00,31.99,32.08,31.99,32.05,45800.0,28.3318,28.4115,28.3318,28.3849,45800.0
2007-11-06 15:45:00,32.06,32.13,32.05,32.12,54000.0,28.3937,28.4557,28.3849,28.4469,54000.0
2007-11-06 15:50:00,32.11,32.17,32.11,32.17,53300.0,28.438,28.4912,28.438,28.4912,53300.0
2007-11-06 15:55:00,32.17,32.2,32.16,32.2,105700.0,28.4912,28.5177,28.4823,28.5177,105700.0
2007-11-07 09:30:00,31.84,31.94,31.84,31.88,30800.0,28.1989,28.2875,28.1989,28.2343,30800.0
2007-11-07 09:35:00,31.89,31.93,31.79,31.82,23600.0,28.2432,28.2786,28.1546,28.1812,23600.0
2007-11-07 09:40:00,31.78,31.83,31.7,31.81,28800.0,28.1458,28.1901,28.0749,28.1723,28800.0
2007-11-07 09:45:00,31.8,31.8,31.65,31.75,24000.0,28.1635,28.1635,28.0306,28.1192,24000.0
2007-11-07 09:50:00,31.75,31.75,31.67,31.67,26600.0,28.1192,28.1192,28.0483,28.0483,26600.0
2007-11-07 09:55:00,31.65,31.73,31.61,31.73,77900.0,28.0306,28.1015,27.9952,28.1015,77900.0
2007-11-07 10:00:00,31.74,31.81,31.69,31.71,39100.0,28.1103,28.1723,28.0661,28.0838,39100.0
2007-11-07 10:05:00,31.7,31.76,31.64,31.74,16700.0,28.0749,28.1281,28.0218,28.1103,16700.0
2007-11-07 10:10:00,31.75,31.85,31.74,31.79,17900.0,28.1192,28.2078,28.1103,28.1546,17900.0
2007-11-07 10:15:00,31.79,31.86,31.78,31.81,18100.0,28.1546,28.2166,28.1458,28.1723,18100.0
2007-11-07 10:20:00,31.83,31.83,31.76,31.78,9400.0,28.1901,28.1901,28.1281,28.1458,9400.0
2007-11-07 10:25:00,31.79,31.8,31.65,31.69,16400.0,28.1546,28.1635,28.0306,28.0661,16400.0
2007-11-07 10:30:00,31.68,31.68,31.57,31.57,26900.0,28.0572,28.0572,27.9598,27.9598,26900.0
2007-11-07 10:35:00,31.58,31.64,31.5,31.51,18400.0,27.9686,28.0218,27.8978,27.9066,18400.0
2007-11-07 10:40:00,31.5,31.53,31.47,31.47,20200.0,27.8978,27.9244,27.8712,27.8712,20200.0
2007-11-07 10:45:00,31.47,31.56,31.47,31.53,32700.0,27.8712,27.9509,27.8712,27.9244,32700.0
2007-11-07 10:50:00,31.5,31.64,31.5,31.63,7200.0,27.8978,28.0218,27.8978,28.0129,7200.0
2007-11-07 10:55:00,31.63,31.64,31.53,31.53,16600.0,28.0129,28.0218,27.9244,27.9244,16600.0
2007-11-07 11:00:00,31.52,31.55,31.47,31.51,28900.0,27.9155,27.9421,27.8712,27.9066,28900.0
2007-11-07 11:05:00,31.5,31.66,31.5,31.66,25400.0,27.8978,28.0395,27.8978,28.0395,25400.0
2007-11-07 11:10:00,31.67,31.68,31.59,31.62,14800.0,28.0483,28.0572,27.9775,28.0041,14800.0
2007-11-07 11:15:00,31.62,31.71,31.62,31.71,18100.0,28.0041,28.0838,28.0041,28.0838,18100.0
2007-11-07 11:20:00,31.7,31.71,31.64,31.66,5700.0,28.0749,28.0838,28.0218,28.0395,5700.0
2007-11-07 11:25:00,31.65,31.7,31.65,31.69,14500.0,28.0306,28.0749,28.0306,28.0661,14500.0
2007-11-07 11:30:00,31.71,31.72,31.67,31.71,11600.0,28.0838,28.0926,28.0483,28.0838,11600.0
2007-11-07 11:35:00,31.71,31.72,31.66,31.69,16500.0,28.0838,28.0926,28.0395,28.0661,16500.0
2007-11-07 11:40:00,31.68,31.76,31.68,31.75,8300.0,28.0572,28.1281,28.0572,28.1192,8300.0
2007-11-07 11:45:00,31.75,31.76,31.73,31.74,4300.0,28.1192,28.1281,28.1015,28.1103,4300.0
2007-11-07 11:50:00,31.74,31.82,31.74,31.81,12000.0,28.1103,28.1812,28.1103,28.1723,12000.0
2007-11-07 11:55:00,31.81,31.87,31.8,31.85,17600.0,28.1723,28.2255,28.1635,28.2078,17600.0
2007-11-07 12:00:00,31.85,31.88,31.75,31.75,16400.0,28.2078,28.2343,28.1192,28.1192,16400.0
2007-11-07 12:05:00,31.76,31.77,31.71,31.71,12300.0,28.1281,28.1369,28.0838,28.0838,12300.0
2007-11-07 12:10:00,31.71,31.71,31.63,31.65,15400.0,28.0838,28.0838,28.0129,28.0306,15400.0
2007-11-07 12:15:00,31.65,31.67,31.58,31.62,24800.0,28.0306,28.0483,27.9686,28.0041,24800.0
2007-11-07 12:20:00,31.61,31.7,31.61,31.65,12600.0,27.9952,28.0749,27.9952,28.0306,12600.0
2007-11-07 12:25:00,31.65,31.69,31.64,31.67,18400.0,28.0306,28.0661,28.0218,28.0483,18400.0
2007-11-07 12:30:00,31.66,31.75,31.66,31.73,11000.0,28.0395,28.1192,28.0395,28.1015,11000.0
2007-11-07 12:35:00,31.75,31.75,31.7,31.74,14100.0,28.1192,28.1192,28.0749,28.1103,14100.0
2007-11-07 12:40:00,31.73,31.73,31.69,31.69,4300.0,28.1015,28.1015,28.0661,28.0661,4300.0
2007-11-07 12:45:00,31.69,31.73,31.61,31.62,14200.0,28.0661,28.1015,27.9952,28.0041,14200.0
2007-11-07 12:50:00,31.61,31.71,31.58,31.71,25800.0,27.9952,28.0838,27.9686,28.0838,25800.0
2007-11-07 12:55:00,31.72,31.74,31.67,31.67,9500.0,28.0926,28.1103,28.0483,28.0483,9500.0
2007-11-07 13:00:00,31.66,31.7,31.63,31.69,8000.0,28.0395,28.0749,28.0129,28.0661,8000.0
2007-11-07 13:05:00,31.71,31.78,31.7,31.77,8100.0,28.0838,28.1458,28.0749,28.1369,8100.0
2007-11-07 13:10:00,31.79,31.81,31.73,31.73,24100.0,28.1546,28.1723,28.1015,28.1015,24100.0
2007-11-07 13:15:00,31.72,31.72,31.51,31.56,45900.0,28.0926,28.0926,27.9066,27.9509,45900.0
2007-11-07 13:20:00,31.56,31.64,31.53,31.54,29500.0,27.9509,28.0218,27.9244,27.9332,29500.0
2007-11-07 13:25:00,31.53,31.54,31.47,31.48,28000.0,27.9244,27.9332,27.8712,27.8801,28000.0
2007-11-07 13:30:00,31.48,31.52,31.43,31.48,43800.0,27.8801,27.9155,27.8358,27.8801,43800.0
2007-11-07 13:35:00,31.48,31.5,31.44,31.44,28000.0,27.8801,27.8978,27.8447,27.8447,28000.0
2007-11-07 13:40:00,31.44,31.49,31.43,31.45,41300.0,27.8447,27.8889,27.8358,27.8535,41300.0
2007-11-07 13:45:00,31.44,31.48,31.43,31.48,20500.0,27.8447,27.8801,27.8358,27.8801,20500.0
2007-11-07 13:50:00,31.47,31.49,31.45,31.45,24600.0,27.8712,27.8889,27.8535,27.8535,24600.0
2007-11-07 13:55:00,31.46,31.46,31.43,31.43,25400.0,27.8624,27.8624,27.8358,27.8358,25400.0
2007-11-07 14:00:00,31.44,31.45,31.43,31.44,21600.0,27.8447,27.8535,27.8358,27.8447,21600.0
2007-11-07 14:05:00,31.44,31.46,31.4,31.44,32300.0,27.8447,27.8624,27.8092,27.8447,32300.0
2007-11-07 14:10:00,31.43,31.48,31.41,31.47,19700.0,27.8358,27.8801,27.8181,27.8712,19700.0
2007-11-07 14:15:00,31.47,31.48,31.45,31.47,17700.0,27.8712,27.8801,27.8535,27.8712,17700.0
2007-11-07 14:20:00,31.48,31.48,31.45,31.47,16000.0,27.8801,27.8801,27.8535,27.8712,16000.0
2007-11-07 14:25:00,31.46,31.59,31.46,31.56,60500.0,27.8624,27.9775,27.8624,27.9509,60500.0
2007-11-07 14:30:00,31.56,31.56,31.49,31.5,29700.0,27.9509,27.9509,27.8889,27.8978,29700.0
2007-11-07 14:35:00,31.5,31.5,31.4,31.42,64200.0,27.8978,27.8978,27.8092,27.8269,64200.0
2007-11-07 14:40:00,31.43,31.52,31.42,31.5,16900.0,27.8358,27.9155,27.8269,27.8978,16900.0
2007-11-07 14:45:00,31.51,31.51,31.39,31.41,34200.0,27.9066,27.9066,27.8004,27.8181,34200.0
2007-11-07 14:50:00,31.41,31.42,31.37,31.39,22200.0,27.8181,27.8269,27.7827,27.8004,22200.0
2007-11-07 14:55:00,31.38,31.38,31.29,31.34,56500.0,27.7915,27.7915,27.7118,27.7561,56500.0
2007-11-07 15:00:00,31.35,31.56,31.35,31.4,80100.0,27.7649,27.9509,27.7649,27.8092,80100.0
2007-11-07 15:05:00,31.4,31.44,31.39,31.39,67600.0,27.8092,27.8447,27.8004,27.8004,67600.0
2007-11-07 15:10:00,31.39,31.43,31.38,31.41,67700.0,27.8004,27.8358,27.7915,27.8181,67700.0
2007-11-07 15:15:00,31.43,31.43,31.26,31.29,119000.0,27.8358,27.8358,27.6852,27.7118,119000.0
2007-11-07 15:20:00,31.29,31.31,31.23,31.23,85900.0,27.7118,27.7295,27.6587,27.6587,85900.0
2007-11-07 15:25:00,31.24,31.24,31.08,31.11,92000.0,27.6675,27.6675,27.5258,27.5524,92000.0
2007-11-07 15:30:00,31.11,31.2,31.11,31.14,71900.0,27.5524,27.6321,27.5524,27.579,71900.0
2007-11-07 15:35:00,31.13,31.17,31.09,31.14,69600.0,27.5701,27.6055,27.5347,27.579,69600.0
2007-11-07 15:40:00,31.14,31.3,31.14,31.28,79600.0,27.579,27.7207,27.579,27.7029,79600.0
2007-11-07 15:45:00,31.27,31.3,31.18,31.19,82000.0,27.6941,27.7207,27.6144,27.6232,82000.0
2007-11-07 15:50:00,31.18,31.19,31.05,31.06,144100.0,27.6144,27.6232,27.4992,27.5081,144100.0
2007-11-07 15:55:00,31.06,31.06,30.97,31.03,192700.0,27.5081,27.5081,27.4284,27.4815,192700.0
2007-11-08 09:30:00,31.26,31.26,30.82,31.09,89800.0,27.6852,27.6852,27.2956,27.5347,89800.0
2007-11-08 09:35:00,31.1,31.1,30.96,30.96,24100.0,27.5435,27.5435,27.4195,27.4195,24100.0
2007-11-08 09:40:00,30.96,31.02,30.78,31.01,50500.0,27.4195,27.4727,27.2601,27.4638,50500.0
2007-11-08 09:45:00,31.0,31.06,30.72,30.72,58400.0,27.455,27.5081,27.207,27.207,58400.0
2007-11-08 09:50:00,30.72,30.76,30.66,30.7,40300.0,27.207,27.2424,27.1538,27.1893,40300.0
2007-11-08 09:55:00,30.71,30.73,30.66,30.7,22000.0,27.1981,27.2158,27.1538,27.1893,22000.0
2007-11-08 10:00:00,30.7,30.77,30.57,30.57,60000.0,27.1893,27.2513,27.0741,27.0741,60000.0
2007-11-08 10:05:00,30.58,30.65,30.57,30.64,32600.0,27.083,27.145,27.0741,27.1361,32600.0
2007-11-08 10:10:00,30.64,30.66,30.56,30.59,42200.0,27.1361,27.1538,27.0653,27.0919,42200.0
2007-11-08 10:15:00,30.58,30.68,30.56,30.58,60100.0,27.083,27.1716,27.0653,27.083,60100.0
2007-11-08 10:20:00,30.59,30.66,30.53,30.54,51800.0,27.0919,27.1538,27.0387,27.0476,51800.0
2007-11-08 10:25:00,30.54,30.56,30.5,30.52,46000.0,27.0476,27.0653,27.0121,27.0299,46000.0
2007-11-08 10:30:00,30.53,30.55,30.51,30.54,28300.0,27.0387,27.0564,27.021,27.0476,28300.0
2007-11-08 10:35:00,30.54,30.56,30.4,30.41,82400.0,27.0476,27.0653,26.9236,26.9324,82400.0
2007-11-08 10:40:00,30.4,30.49,30.4,30.44,44200.0,26.9236,27.0033,26.9236,26.959,44200.0
2007-11-08 10:45:00,30.44,30.45,30.38,30.39,30500.0,26.959,26.9679,26.9059,26.9147,30500.0
2007-11-08 10:50:00,30.41,30.49,30.4,30.49,29600.0,26.9324,27.0033,26.9236,27.0033,29600.0
2007-11-08 10:55:00,30.48,30.58,30.48,30.57,19500.0,26.9944,27.083,26.9944,27.0741,19500.0
2007-11-08 11:00:00,30.56,30.67,30.56,30.66,22500.0,27.0653,27.1627,27.0653,27.1538,22500.0
2007-11-08 11:05:00,30.65,30.71,30.64,30.69,37400.0,27.145,27.1981,27.1361,27.1804,37400.0
2007-11-08 11:10:00,30.69,30.78,30.67,30.74,33500.0,27.1804,27.2601,27.1627,27.2247,33500.0
2007-11-08 11:15:00,30.75,30.8,30.7,30.73,35300.0,27.2336,27.2778,27.1893,27.2158,35300.0
2007-11-08 11:20:00,30.73,30.75,30.7,30.7,28800.0,27.2158,27.2336,27.1893,27.1893,28800.0
2007-11-08 11:25:00,30.7,30.85,30.69,30.84,30800.0,27.1893,27.3221,27.1804,27.3133,30800.0
2007-11-08 11:30:00,30.84,30.87,30.79,30.79,23200.0,27.3133,27.3398,27.269,27.269,23200.0
2007-11-08 11:35:00,30.78,30.78,30.6,30.69,51000.0,27.2601,27.2601,27.1007,27.1804,51000.0
2007-11-08 11:40:00,30.7,30.77,30.67,30.76,29900.0,27.1893,27.2513,27.1627,27.2424,29900.0
2007-11-08 11:45:00,30.76,30.79,30.59,30.6,22100.0,27.2424,27.269,27.0919,27.1007,22100.0
2007-11-08 11:50:00,30.59,30.76,30.56,30.7,38900.0,27.0919,27.2424,27.0653,27.1893,38900.0
2007-11-08 11:55:00,30.7,30.77,30.64,30.73,35700.0,27.1893,27.2513,27.1361,27.2158,35700.0
2007-11-08 12:00:00,30.72,30.78,30.69,30.71,50800.0,27.207,27.2601,27.1804,27.1981,50800.0
2007-11-08 12:05:00,30.71,30.8,30.71,30.73,30100.0,27.1981,27.2778,27.1981,27.2158,30100.0
2007-11-08 12:10:00,30.74,30.77,30.68,30.7,22100.0,27.2247,27.2513,27.1716,27.1893,22100.0
2007-11-08 12:15:00,30.69,30.7,30.66,30.7,34400.0,27.1804,27.1893,27.1538,27.1893,34400.0
2007-11-08 12:20:00,30.68,30.7,30.59,30.66,26400.0,27.1716,27.1893,27.0919,27.1538,26400.0
2007-11-08 12:25:00,30.66,30.68,30.56,30.58,81700.0,27.1538,27.1716,27.0653,27.083,81700.0
2007-11-08 12:30:00,30.58,30.62,30.58,30.6,37300.0,27.083,27.1184,27.083,27.1007,37300.0
2007-11-08 12:35:00,30.6,30.61,30.5,30.57,54800.0,27.1007,27.1096,27.0121,27.0741,54800.0
2007-11-08 12:40:00,30.56,30.57,30.39,30.51,59600.0,27.0653,27.0741,26.9147,27.021,59600.0
2007-11-08 12:45:00,30.5,30.5,30.32,30.32,82200.0,27.0121,27.0121,26.8527,26.8527,82200.0
2007-11-08 12:50:00,30.32,30.33,30.22,30.31,61300.0,26.8527,26.8616,26.7642,26.8439,61300.0
2007-11-08 12:55:00,30.31,30.38,30.3,30.35,29500.0,26.8439,26.9059,26.835,26.8793,29500.0
2007-11-08 13:00:00,30.36,30.36,30.27,30.3,86800.0,26.8882,26.8882,26.8084,26.835,86800.0
2007-11-08 13:05:00,30.29,30.3,30.19,30.2,72400.0,26.8262,26.835,26.7376,26.7465,72400.0
2007-11-08 13:10:00,30.2,30.29,30.19,30.22,96300.0,26.7465,26.8262,26.7376,26.7642,96300.0
2007-11-08 13:15:00,30.22,30.28,30.09,30.21,90100.0,26.7642,26.8173,26.649,26.7553,90100.0
2007-11-08 13:20:00,30.2,30.27,30.18,30.2,70600.0,26.7465,26.8084,26.7287,26.7465,70600.0
2007-11-08 13:25:00,30.19,30.33,30.18,30.28,68600.0,26.7376,26.8616,26.7287,26.8173,68600.0
2007-11-08 13:30:00,30.29,30.35,30.23,30.25,105200.0,26.8262,26.8793,26.773,26.7907,105200.0
2007-11-08 13:35:00,30.25,30.31,30.24,30.25,44900.0,26.7907,26.8439,26.7819,26.7907,44900.0
2007-11-08 13:40:00,30.26,30.27,30.13,30.24,61300.0,26.7996,26.8084,26.6845,26.7819,61300.0
2007-11-08 13:45:00,30.23,30.26,30.14,30.16,39800.0,26.773,26.7996,26.6933,26.711,39800.0
2007-11-08 13:50:00,30.15,30.25,30.15,30.25,27100.0,26.7022,26.7907,26.7022,26.7907,27100.0
2007-11-08 13:55:00,30.24,30.26,30.21,30.25,23100.0,26.7819,26.7996,26.7553,26.7907,23100.0
2007-11-08 14:00:00,30.25,30.25,30.17,30.21,46800.0,26.7907,26.7907,26.7199,26.7553,46800.0
2007-11-08 14:05:00,30.21,30.23,30.17,30.2,36100.0,26.7553,26.773,26.7199,26.7465,36100.0
2007-11-08 14:10:00,30.19,30.23,30.15,30.15,25600.0,26.7376,26.773,26.7022,26.7022,25600.0
2007-11-08 14:15:00,30.17,30.17,30.09,30.09,23400.0,26.7199,26.7199,26.649,26.649,23400.0
2007-11-08 14:20:00,30.11,30.13,30.05,30.09,42800.0,26.6667,26.6845,26.6136,26.649,42800.0
2007-11-08 14:25:00,30.09,30.14,30.04,30.09,22900.0,26.649,26.6933,26.6047,26.649,22900.0
2007-11-08 14:30:00,30.08,30.2,30.08,30.14,32000.0,26.6402,26.7465,26.6402,26.6933,32000.0
2007-11-08 14:35:00,30.13,30.13,30.05,30.07,18600.0,26.6845,26.6845,26.6136,26.6313,18600.0
2007-11-08 14:40:00,30.06,30.12,30.05,30.11,19400.0,26.6225,26.6756,26.6136,26.6667,19400.0
2007-11-08 14:45:00,30.11,30.26,30.11,30.23,27800.0,26.6667,26.7996,26.6667,26.773,27800.0
2007-11-08 14:50:00,30.23,30.26,30.18,30.21,27600.0,26.773,26.7996,26.7287,26.7553,27600.0
2007-11-08 14:55:00,30.2,30.27,30.18,30.27,70000.0,26.7465,26.8084,26.7287,26.8084,70000.0
2007-11-08 15:00:00,30.27,30.35,30.21,30.32,42800.0,26.8084,26.8793,26.7553,26.8527,42800.0
2007-11-08 15:05:00,30.32,30.39,30.26,30.34,81400.0,26.8527,26.9147,26.7996,26.8704,81400.0
2007-11-08 15:10:00,30.32,30.34,30.25,30.3,28100.0,26.8527,26.8704,26.7907,26.835,28100.0
2007-11-08 15:15:00,30.3,30.31,30.25,30.28,49000.0,26.835,26.8439,26.7907,26.8173,49000.0
2007-11-08 15:20:00,30.28,30.44,30.28,30.43,93700.0,26.8173,26.959,26.8173,26.9501,93700.0
2007-11-08 15:25:00,30.43,30.44,30.3,30.35,186400.0,26.9501,26.959,26.835,26.8793,186400.0
2007-11-08 15:30:00,30.35,30.37,30.24,30.36,138900.0,26.8793,26.897,26.7819,26.8882,138900.0
2007-11-08 15:35:00,30.35,30.4,30.34,30.36,56700.0,26.8793,26.9236,26.8704,26.8882,56700.0
2007-11-08 15:40:00,30.36,30.5,30.36,30.46,125500.0,26.8882,27.0121,26.8882,26.9767,125500.0
2007-11-08 15:45:00,30.48,30.48,30.4,30.45,89000.0,26.9944,26.9944,26.9236,26.9679,89000.0
2007-11-08 15:50:00,30.45,30.52,30.43,30.47,103000.0,26.9679,27.0299,26.9501,26.9856,103000.0
2007-11-08 15:55:00,30.47,30.5,30.39,30.4,157600.0,26.9856,27.0121,26.9147,26.9236,157600.0
2007-11-09 09:30:00,29.97,30.32,29.87,30.28,549000.0,26.5428,26.8527,26.4542,26.8173,549000.0
2007-11-09 09:35:00,30.28,30.28,30.02,30.09,47100.0,26.8173,26.8173,26.587,26.649,47100.0
2007-11-09 09:40:00,30.13,30.13,29.97,29.99,55800.0,26.6845,26.6845,26.5428,26.5605,55800.0
2007-11-09 09:45:00,29.98,30.1,29.87,30.01,75400.0,26.5516,26.6579,26.4542,26.5782,75400.0
2007-11-09 09:50:00,29.98,29.98,29.8,29.85,40800.0,26.5516,26.5516,26.3922,26.4365,40800.0
2007-11-09 09:55:00,29.83,29.93,29.75,29.8,45000.0,26.4188,26.5073,26.3479,26.3922,45000.0
2007-11-09 10:00:00,29.79,29.96,29.76,29.96,39600.0,26.3833,26.5339,26.3568,26.5339,39600.0
2007-11-09 10:05:00,29.96,30.08,29.95,29.97,38700.0,26.5339,26.6402,26.525,26.5428,38700.0
2007-11-09 10:10:00,29.99,30.0,29.78,29.79,32800.0,26.5605,26.5693,26.3745,26.3833,32800.0
2007-11-09 10:15:00,29.79,29.9,29.77,29.87,37900.0,26.3833,26.4808,26.3656,26.4542,37900.0
2007-11-09 10:20:00,29.89,29.91,29.8,29.86,30700.0,26.4719,26.4896,26.3922,26.4453,30700.0
2007-11-09 10:25:00,29.86,29.9,29.83,29.83,28700.0,26.4453,26.4808,26.4188,26.4188,28700.0
2007-11-09 10:30:00,29.83,29.84,29.8,29.8,25900.0,26.4188,26.4276,26.3922,26.3922,25900.0
2007-11-09 10:35:00,29.81,29.88,29.8,29.85,30100.0,26.4011,26.463,26.3922,26.4365,30100.0
2007-11-09 10:40:00,29.85,29.87,29.83,29.87,23900.0,26.4365,26.4542,26.4188,26.4542,23900.0
2007-11-09 10:45:00,29.87,29.87,29.69,29.74,49100.0,26.4542,26.4542,26.2948,26.3391,49100.0
2007-11-09 10:50:00,29.74,29.84,29.74,29.78,42300.0,26.3391,26.4276,26.3391,26.3745,42300.0
2007-11-09 10:55:00,29.78,29.83,29.78,29.83,27600.0,26.3745,26.4188,26.3745,26.4188,27600.0
2007-11-09 11:00:00,29.82,29.86,29.77,29.78,38100.0,26.4099,26.4453,26.3656,26.3745,38100.0
2007-11-09 11:05:00,29.78,29.86,29.75,29.76,39300.0,26.3745,26.4453,26.3479,26.3568,39300.0
2007-11-09 11:10:00,29.76,29.89,29.76,29.89,50700.0,26.3568,26.4719,26.3568,26.4719,50700.0
2007-11-09 11:15:00,29.89,29.91,29.83,29.87,28100.0,26.4719,26.4896,26.4188,26.4542,28100.0
2007-11-09 11:20:00,29.87,30.0,29.86,29.95,46900.0,26.4542,26.5693,26.4453,26.525,46900.0
2007-11-09 11:25:00,29.96,30.0,29.94,29.96,26300.0,26.5339,26.5693,26.5162,26.5339,26300.0
2007-11-09 11:30:00,29.96,30.05,29.9,29.93,55100.0,26.5339,26.6136,26.4808,26.5073,55100.0
2007-11-09 11:35:00,29.94,29.96,29.88,29.88,27100.0,26.5162,26.5339,26.463,26.463,27100.0
2007-11-09 11:40:00,29.89,29.97,29.89,29.97,17100.0,26.4719,26.5428,26.4719,26.5428,17100.0
2007-11-09 11:45:00,29.97,30.06,29.96,29.98,34000.0,26.5428,26.6225,26.5339,26.5516,34000.0
2007-11-09 11:50:00,29.98,29.99,29.9,29.92,30800.0,26.5516,26.5605,26.4808,26.4985,30800.0
2007-11-09 11:55:00,29.94,30.01,29.92,30.01,8100.0,26.5162,26.5782,26.4985,26.5782,8100.0
2007-11-09 12:00:00,30.02,30.02,29.9,29.94,10000.0,26.587,26.587,26.4808,26.5162,10000.0
2007-11-09 12:05:00,29.95,30.01,29.95,30.0,21200.0,26.525,26.5782,26.525,26.5693,21200.0
2007-11-09 12:10:00,30.0,30.02,30.0,30.0,24400.0,26.5693,26.587,26.5693,26.5693,24400.0
2007-11-09 12:15:00,29.99,30.03,29.97,29.98,29100.0,26.5605,26.5959,26.5428,26.5516,29100.0
2007-11-09 12:20:00,29.99,30.04,29.97,29.99,34000.0,26.5605,26.6047,26.5428,26.5605,34000.0
2007-11-09 12:25:00,30.0,30.07,29.99,30.04,29000.0,26.5693,26.6313,26.5605,26.6047,29000.0
2007-11-09 12:30:00,30.04,30.11,30.04,30.05,60300.0,26.6047,26.6667,26.6047,26.6136,60300.0
2007-11-09 12:35:00,30.06,30.15,30.06,30.08,53800.0,26.6225,26.7022,26.6225,26.6402,53800.0
2007-11-09 12:40:00,30.08,30.15,29.99,29.99,30500.0,26.6402,26.7022,26.5605,26.5605,30500.0
2007-11-09 12:45:00,29.98,30.01,29.92,29.95,38700.0,26.5516,26.5782,26.4985,26.525,38700.0
2007-11-09 12:50:00,29.94,30.0,29.91,29.99,30000.0,26.5162,26.5693,26.4896,26.5605,30000.0
2007-11-09 12:55:00,30.0,30.0,29.97,29.98,12400.0,26.5693,26.5693,26.5428,26.5516,12400.0
2007-11-09 13:00:00,29.97,30.06,29.95,30.05,17200.0,26.5428,26.6225,26.525,26.6136,17200.0
2007-11-09 13:05:00,30.06,30.08,29.99,30.01,29000.0,26.6225,26.6402,26.5605,26.5782,29000.0
2007-11-09 13:10:00,30.01,30.06,30.01,30.03,26400.0,26.5782,26.6225,26.5782,26.5959,26400.0
2007-11-09 13:15:00,30.04,30.11,30.04,30.11,26600.0,26.6047,26.6667,26.6047,26.6667,26600.0
2007-11-09 13:20:00,30.11,30.15,30.09,30.14,20400.0,26.6667,26.7022,26.649,26.6933,20400.0
2007-11-09 13:25:00,30.14,30.14,30.1,30.13,17400.0,26.6933,26.6933,26.6579,26.6845,17400.0
2007-11-09 13:30:00,30.12,30.13,30.04,30.04,12300.0,26.6756,26.6845,26.6047,26.6047,12300.0
2007-11-09 13:35:00,30.04,30.08,30.03,30.07,30600.0,26.6047,26.6402,26.5959,26.6313,30600.0
2007-11-09 13:40:00,30.06,30.1,30.06,30.07,7800.0,26.6225,26.6579,26.6225,26.6313,7800.0
2007-11-09 13:45:00,30.07,30.11,30.07,30.1,5400.0,26.6313,26.6667,26.6313,26.6579,5400.0
2007-11-09 13:50:00,30.09,30.09,30.0,30.03,25000.0,26.649,26.649,26.5693,26.5959,25000.0
2007-11-09 13:55:00,30.03,30.03,29.98,29.98,15700.0,26.5959,26.5959,26.5516,26.5516,15700.0
2007-11-09 14:00:00,29.97,30.15,29.93,30.15,35300.0,26.5428,26.7022,26.5073,26.7022,35300.0
2007-11-09 14:05:00,30.14,30.23,30.13,30.15,17700.0,26.6933,26.773,26.6845,26.7022,17700.0
2007-11-09 14:10:00,30.14,30.21,30.12,30.18,13700.0,26.6933,26.7553,26.6756,26.7287,13700.0
2007-11-09 14:15:00,30.18,30.25,30.18,30.23,12700.0,26.7287,26.7907,26.7287,26.773,12700.0
2007-11-09 14:20:00,30.24,30.29,30.17,30.21,18000.0,26.7819,26.8262,26.7199,26.7553,18000.0
2007-11-09 14:25:00,30.2,30.31,30.2,30.27,25600.0,26.7465,26.8439,26.7465,26.8084,25600.0
2007-11-09 14:30:00,30.28,30.31,30.23,30.24,18800.0,26.8173,26.8439,26.773,26.7819,18800.0
2007-11-09 14:35:00,30.24,30.26,30.1,30.13,19800.0,26.7819,26.7996,26.6579,26.6845,19800.0
2007-11-09 14:40:00,30.14,30.36,30.14,30.36,62600.0,26.6933,26.8882,26.6933,26.8882,62600.0
2007-11-09 14:45:00,30.36,30.4,30.25,30.28,57800.0,26.8882,26.9236,26.7907,26.8173,57800.0
2007-11-09 14:50:00,30.29,30.3,30.25,30.25,17300.0,26.8262,26.835,26.7907,26.7907,17300.0
2007-11-09 14:55:00,30.25,30.28,30.23,30.23,19400.0,26.7907,26.8173,26.773,26.773,19400.0
2007-11-09 15:00:00,30.24,30.35,30.2,30.21,28500.0,26.7819,26.8793,26.7465,26.7553,28500.0
2007-11-09 15:05:00,30.21,30.27,30.16,30.19,56400.0,26.7553,26.8084,26.711,26.7376,56400.0
2007-11-09 15:10:00,30.18,30.22,30.15,30.2,24900.0,26.7287,26.7642,26.7022,26.7465,24900.0
2007-11-09 15:15:00,30.2,30.23,30.12,30.19,38100.0,26.7465,26.773,26.6756,26.7376,38100.0
2007-11-09 15:20:00,30.19,30.36,30.19,30.34,38800.0,26.7376,26.8882,26.7376,26.8704,38800.0
2007-11-09 15:25:00,30.35,30.37,30.27,30.3,55100.0,26.8793,26.897,26.8084,26.835,55100.0
2007-11-09 15:30:00,30.3,30.3,30.19,30.21,44300.0,26.835,26.835,26.7376,26.7553,44300.0
2007-11-09 15:35:00,30.2,30.21,30.13,30.15,39600.0,26.7465,26.7553,26.6845,26.7022,39600.0
2007-11-09 15:40:00,30.14,30.15,29.99,30.02,65100.0,26.6933,26.7022,26.5605,26.587,65100.0
2007-11-09 15:45:00,30.02,30.03,29.9,29.93,100500.0,26.587,26.5959,26.4808,26.5073,100500.0
2007-11-09 15:50:00,29.93,29.98,29.79,29.8,145700.0,26.5073,26.5516,26.3833,26.3922,145700.0
2007-11-09 15:55:00,29.8,29.87,29.73,29.73,232100.0,26.3922,26.4542,26.3302,26.3302,232100.0
2007-11-12 09:30:00,29.99,30.28,29.69,30.16,76400.0,26.5605,26.8173,26.2948,26.711,76400.0
2007-11-12 09:35:00,30.21,30.42,30.01,30.42,81000.0,26.7553,26.9413,26.5782,26.9413,81000.0
2007-11-12 09:40:00,30.41,30.68,30.35,30.38,85200.0,26.9324,27.1716,26.8793,26.9059,85200.0
2007-11-12 09:45:00,30.38,30.57,30.37,30.57,32200.0,26.9059,27.0741,26.897,27.0741,32200.0
2007-11-12 09:50:00,30.56,30.62,30.5,30.55,36500.0,27.0653,27.1184,27.0121,27.0564,36500.0
2007-11-12 09:55:00,30.55,30.57,30.52,30.54,32200.0,27.0564,27.0741,27.0299,27.0476,32200.0
2007-11-12 10:00:00,30.54,30.55,30.45,30.47,27300.0,27.0476,27.0564,26.9679,26.9856,27300.0
2007-11-12 10:05:00,30.49,30.57,30.48,30.57,25700.0,27.0033,27.0741,26.9944,27.0741,25700.0
2007-11-12 10:10:00,30.56,30.79,30.56,30.71,89700.0,27.0653,27.269,27.0653,27.1981,89700.0
2007-11-12 10:15:00,30.71,30.71,30.6,30.66,51200.0,27.1981,27.1981,27.1007,27.1538,51200.0
2007-11-12 10:20:00,30.66,30.78,30.66,30.72,31700.0,27.1538,27.2601,27.1538,27.207,31700.0
2007-11-12 10:25:00,30.73,30.88,30.69,30.87,36000.0,27.2158,27.3487,27.1804,27.3398,36000.0
2007-11-12 10:30:00,30.85,30.98,30.85,30.91,55400.0,27.3221,27.4373,27.3221,27.3753,55400.0
2007-11-12 10:35:00,30.9,30.91,30.74,30.88,35200.0,27.3664,27.3753,27.2247,27.3487,35200.0
2007-11-12 10:40:00,30.88,30.98,30.83,30.93,44000.0,27.3487,27.4373,27.3044,27.393,44000.0
2007-11-12 10:45:00,30.95,31.0,30.92,30.96,43300.0,27.4107,27.455,27.3841,27.4195,43300.0
2007-11-12 10:50:00,30.97,30.97,30.92,30.92,14000.0,27.4284,27.4284,27.3841,27.3841,14000.0
2007-11-12 10:55:00,30.93,31.08,30.92,31.06,34700.0,27.393,27.5258,27.3841,27.5081,34700.0
2007-11-12 11:00:00,31.06,31.13,31.01,31.13,23500.0,27.5081,27.5701,27.4638,27.5701,23500.0
2007-11-12 11:05:00,31.13,31.29,31.13,31.27,35600.0,27.5701,27.7118,27.5701,27.6941,35600.0
2007-11-12 11:10:00,31.27,31.29,31.21,31.24,28800.0,27.6941,27.7118,27.641,27.6675,28800.0
2007-11-12 11:15:00,31.23,31.25,31.14,31.22,24600.0,27.6587,27.6764,27.579,27.6498,24600.0
2007-11-12 11:20:00,31.23,31.26,31.13,31.15,31800.0,27.6587,27.6852,27.5701,27.5878,31800.0
2007-11-12 11:25:00,31.15,31.16,31.11,31.15,57800.0,27.5878,27.5967,27.5524,27.5878,57800.0
2007-11-12 11:30:00,31.15,31.15,31.03,31.05,55200.0,27.5878,27.5878,27.4815,27.4992,55200.0
2007-11-12 11:35:00,31.05,31.07,30.97,31.01,43900.0,27.4992,27.517,27.4284,27.4638,43900.0
2007-11-12 11:40:00,31.01,31.04,30.98,31.03,52000.0,27.4638,27.4904,27.4373,27.4815,52000.0
2007-11-12 11:45:00,31.04,31.04,30.91,30.91,29900.0,27.4904,27.4904,27.3753,27.3753,29900.0
2007-11-12 11:50:00,30.91,30.94,30.88,30.88,13100.0,27.3753,27.4018,27.3487,27.3487,13100.0
2007-11-12 11:55:00,30.88,30.89,30.86,30.87,26300.0,27.3487,27.3575,27.331,27.3398,26300.0
2007-11-12 12:00:00,30.86,30.91,30.86,30.88,21900.0,27.331,27.3753,27.331,27.3487,21900.0
2007-11-12 12:05:00,30.88,31.02,30.88,31.01,37600.0,27.3487,27.4727,27.3487,27.4638,37600.0
2007-11-12 12:10:00,31.01,31.03,31.0,31.01,42000.0,27.4638,27.4815,27.455,27.4638,42000.0
2007-11-12 12:15:00,31.01,31.06,31.01,31.05,28400.0,27.4638,27.5081,27.4638,27.4992,28400.0
2007-11-12 12:20:00,31.05,31.16,31.05,31.14,43600.0,27.4992,27.5967,27.4992,27.579,43600.0
2007-11-12 12:25:00,31.15,31.28,31.12,31.25,71900.0,27.5878,27.7029,27.5612,27.6764,71900.0
2007-11-12 12:30:00,31.26,31.29,31.26,31.29,15800.0,27.6852,27.7118,27.6852,27.7118,15800.0
2007-11-12 12:35:00,31.29,31.3,31.25,31.25,38200.0,27.7118,27.7207,27.6764,27.6764,38200.0
2007-11-12 12:40:00,31.25,31.27,31.25,31.25,30200.0,27.6764,27.6941,27.6764,27.6764,30200.0
2007-11-12 12:45:00,31.26,31.28,31.23,31.24,16100.0,27.6852,27.7029,27.6587,27.6675,16100.0
2007-11-12 12:50:00,31.24,31.24,31.19,31.23,16400.0,27.6675,27.6675,27.6232,27.6587,16400.0
2007-11-12 12:55:00,31.21,31.22,31.16,31.19,24300.0,27.641,27.6498,27.5967,27.6232,24300.0
2007-11-12 13:00:00,31.19,31.23,31.19,31.23,24900.0,27.6232,27.6587,27.6232,27.6587,24900.0
2007-11-12 13:05:00,31.23,31.25,31.21,31.21,24000.0,27.6587,27.6764,27.641,27.641,24000.0
2007-11-12 13:10:00,31.2,31.25,31.2,31.21,39900.0,27.6321,27.6764,27.6321,27.641,39900.0
2007-11-12 13:15:00,31.2,31.21,31.2,31.2,52200.0,27.6321,27.641,27.6321,27.6321,52200.0
2007-11-12 13:20:00,31.2,31.21,31.2,31.21,26100.0,27.6321,27.641,27.6321,27.641,26100.0
2007-11-12 13:25:00,31.21,31.21,31.2,31.2,20900.0,27.641,27.641,27.6321,27.6321,20900.0
2007-11-12 13:30:00,31.2,31.21,31.2,31.2,22500.0,27.6321,27.641,27.6321,27.6321,22500.0
2007-11-12 13:35:00,31.21,31.21,31.05,31.09,59200.0,27.641,27.641,27.4992,27.5347,59200.0
2007-11-12 13:40:00,31.09,31.09,30.99,31.05,44100.0,27.5347,27.5347,27.4461,27.4992,44100.0
2007-11-12 13:45:00,31.04,31.06,31.0,31.04,26700.0,27.4904,27.5081,27.455,27.4904,26700.0
2007-11-12 13:50:00,31.03,31.05,30.98,31.04,51700.0,27.4815,27.4992,27.4373,27.4904,51700.0
2007-11-12 13:55:00,31.04,31.11,31.0,31.07,31400.0,27.4904,27.5524,27.455,27.517,31400.0
2007-11-12 14:00:00,31.07,31.21,31.07,31.19,68100.0,27.517,27.641,27.517,27.6232,68100.0
2007-11-12 14:05:00,31.18,31.19,31.14,31.15,21200.0,27.6144,27.6232,27.579,27.5878,21200.0
2007-11-12 14:10:00,31.14,31.16,31.14,31.15,21100.0,27.579,27.5967,27.579,27.5878,21100.0
2007-11-12 14:15:00,31.15,31.16,31.09,31.09,59400.0,27.5878,27.5967,27.5347,27.5347,59400.0
2007-11-12 14:20:00,31.09,31.14,31.04,31.06,61300.0,27.5347,27.579,27.4904,27.5081,61300.0
2007-11-12 14:25:00,31.07,31.08,30.97,31.04,58000.0,27.517,27.5258,27.4284,27.4904,58000.0
2007-11-12 14:30:00,31.04,31.07,31.03,31.04,36100.0,27.4904,27.517,27.4815,27.4904,36100.0
2007-11-12 14:35:00,31.04,31.07,31.03,31.06,26000.0,27.4904,27.517,27.4815,27.5081,26000.0
2007-11-12 14:40:00,31.07,31.13,31.06,31.07,51700.0,27.517,27.5701,27.5081,27.517,51700.0
2007-11-12 14:45:00,31.07,31.13,31.04,31.06,50800.0,27.517,27.5701,27.4904,27.5081,50800.0
2007-11-12 14:50:00,31.05,31.06,30.99,31.0,59300.0,27.4992,27.5081,27.4461,27.455,59300.0
2007-11-12 14:55:00,30.99,31.04,30.99,31.0,40100.0,27.4461,27.4904,27.4461,27.455,40100.0
2007-11-12 15:00:00,31.0,31.01,30.94,30.99,65600.0,27.455,27.4638,27.4018,27.4461,65600.0
2007-11-12 15:05:00,30.99,30.99,30.8,30.96,58200.0,27.4461,27.4461,27.2778,27.4195,58200.0
2007-11-12 15:10:00,30.95,31.04,30.91,31.01,29900.0,27.4107,27.4904,27.3753,27.4638,29900.0
2007-11-12 15:15:00,31.01,31.01,30.87,30.94,83400.0,27.4638,27.4638,27.3398,27.4018,83400.0
2007-11-12 15:20:00,30.96,31.02,30.95,31.01,43600.0,27.4195,27.4727,27.4107,27.4638,43600.0
2007-11-12 15:25:00,31.01,31.01,30.91,30.92,38300.0,27.4638,27.4638,27.3753,27.3841,38300.0
2007-11-12 15:30:00,30.91,31.05,30.91,31.02,56500.0,27.3753,27.4992,27.3753,27.4727,56500.0
2007-11-12 15:35:00,31.01,31.02,30.93,30.99,53300.0,27.4638,27.4727,27.393,27.4461,53300.0
2007-11-12 15:40:00,30.99,30.99,30.86,30.89,76000.0,27.4461,27.4461,27.331,27.3575,76000.0
2007-11-12 15:45:00,30.88,30.89,30.68,30.71,93200.0,27.3487,27.3575,27.1716,27.1981,93200.0
2007-11-12 15:50:00,30.72,30.74,30.65,30.67,113100.0,27.207,27.2247,27.145,27.1627,113100.0
2007-11-12 15:55:00,30.68,30.74,30.6,30.6,165100.0,27.1716,27.2247,27.1007,27.1007,165100.0
2007-11-13 09:30:00,30.6,30.74,30.28,30.29,75000.0,27.1007,27.2247,26.8173,26.8262,75000.0
2007-11-13 09:35:00,30.29,30.3,29.99,30.08,55100.0,26.8262,26.835,26.5605,26.6402,55100.0
2007-11-13 09:40:00,30.09,30.14,30.05,30.07,38500.0,26.649,26.6933,26.6136,26.6313,38500.0
2007-11-13 09:45:00,30.07,30.13,30.07,30.11,34100.0,26.6313,26.6845,26.6313,26.6667,34100.0
2007-11-13 09:50:00,30.11,30.11,29.92,29.94,62300.0,26.6667,26.6667,26.4985,26.5162,62300.0
2007-11-13 09:55:00,29.93,29.97,29.85,29.89,70100.0,26.5073,26.5428,26.4365,26.4719,70100.0
2007-11-13 10:00:00,29.89,29.94,29.78,29.79,57000.0,26.4719,26.5162,26.3745,26.3833,57000.0
2007-11-13 10:05:00,29.79,29.85,29.75,29.8,56700.0,26.3833,26.4365,26.3479,26.3922,56700.0
2007-11-13 10:10:00,29.81,29.85,29.8,29.81,38500.0,26.4011,26.4365,26.3922,26.4011,38500.0
2007-11-13 10:15:00,29.81,29.82,29.72,29.82,48000.0,26.4011,26.4099,26.3213,26.4099,48000.0
2007-11-13 10:20:00,29.83,29.83,29.78,29.8,40700.0,26.4188,26.4188,26.3745,26.3922,40700.0
2007-11-13 10:25:00,29.8,29.8,29.71,29.77,55700.0,26.3922,26.3922,26.3125,26.3656,55700.0
2007-11-13 10:30:00,29.76,29.8,29.73,29.74,52400.0,26.3568,26.3922,26.3302,26.3391,52400.0
2007-11-13 10:35:00,29.73,29.75,29.58,29.72,84900.0,26.3302,26.3479,26.1974,26.3213,84900.0
2007-11-13 10:40:00,29.72,29.77,29.68,29.74,39700.0,26.3213,26.3656,26.2859,26.3391,39700.0
2007-11-13 10:45:00,29.75,29.8,29.72,29.75,37700.0,26.3479,26.3922,26.3213,26.3479,37700.0
2007-11-13 10:50:00,29.75,29.97,29.74,29.95,44300.0,26.3479,26.5428,26.3391,26.525,44300.0
2007-11-13 10:55:00,29.96,29.96,29.9,29.91,23400.0,26.5339,26.5339,26.4808,26.4896,23400.0
2007-11-13 11:00:00,29.93,29.95,29.87,29.93,36500.0,26.5073,26.525,26.4542,26.5073,36500.0
2007-11-13 11:05:00,29.93,29.95,29.88,29.91,46400.0,26.5073,26.525,26.463,26.4896,46400.0
2007-11-13 11:10:00,29.9,29.9,29.86,29.88,39700.0,26.4808,26.4808,26.4453,26.463,39700.0
2007-11-13 11:15:00,29.88,29.91,29.81,29.88,28400.0,26.463,26.4896,26.4011,26.463,28400.0
2007-11-13 11:20:00,29.86,29.86,29.73,29.74,39400.0,26.4453,26.4453,26.3302,26.3391,39400.0
2007-11-13 11:25:00,29.74,29.83,29.74,29.83,55800.0,26.3391,26.4188,26.3391,26.4188,55800.0
2007-11-13 11:30:00,29.84,29.9,29.81,29.89,42300.0,26.4276,26.4808,26.4011,26.4719,42300.0
2007-11-13 11:35:00,29.89,29.9,29.84,29.86,30000.0,26.4719,26.4808,26.4276,26.4453,30000.0
2007-11-13 11:40:00,29.85,29.91,29.85,29.9,26900.0,26.4365,26.4896,26.4365,26.4808,26900.0
2007-11-13 11:45:00,29.89,29.89,29.8,29.82,23900.0,26.4719,26.4719,26.3922,26.4099,23900.0
2007-11-13 11:50:00,29.83,29.84,29.76,29.76,19200.0,26.4188,26.4276,26.3568,26.3568,19200.0
2007-11-13 11:55:00,29.76,29.82,29.74,29.81,37100.0,26.3568,26.4099,26.3391,26.4011,37100.0
2007-11-13 12:00:00,29.81,29.89,29.8,29.89,26100.0,26.4011,26.4719,26.3922,26.4719,26100.0
2007-11-13 12:05:00,29.89,29.9,29.88,29.89,22000.0,26.4719,26.4808,26.463,26.4719,22000.0
2007-11-13 12:10:00,29.9,29.93,29.85,29.88,52500.0,26.4808,26.5073,26.4365,26.463,52500.0
2007-11-13 12:15:00,29.88,29.93,29.86,29.92,18100.0,26.463,26.5073,26.4453,26.4985,18100.0
2007-11-13 12:20:00,29.92,29.92,29.88,29.9,22300.0,26.4985,26.4985,26.463,26.4808,22300.0
2007-11-13 12:25:00,29.9,29.91,29.79,29.83,28900.0,26.4808,26.4896,26.3833,26.4188,28900.0
2007-11-13 12:30:00,29.83,29.84,29.76,29.76,21700.0,26.4188,26.4276,26.3568,26.3568,21700.0
2007-11-13 12:35:00,29.76,29.8,29.76,29.79,18800.0,26.3568,26.3922,26.3568,26.3833,18800.0
2007-11-13 12:40:00,29.8,29.82,29.78,29.79,28200.0,26.3922,26.4099,26.3745,26.3833,28200.0
2007-11-13 12:45:00,29.78,29.78,29.73,29.73,20900.0,26.3745,26.3745,26.3302,26.3302,20900.0
2007-11-13 12:50:00,29.73,29.74,29.66,29.67,28300.0,26.3302,26.3391,26.2682,26.2771,28300.0
2007-11-13 12:55:00,29.67,29.67,29.63,29.65,31400.0,26.2771,26.2771,26.2416,26.2593,31400.0
2007-11-13 13:00:00,29.66,29.67,29.62,29.64,21700.0,26.2682,26.2771,26.2328,26.2505,21700.0
2007-11-13 13:05:00,29.64,29.71,29.62,29.69,16700.0,26.2505,26.3125,26.2328,26.2948,16700.0
2007-11-13 13:10:00,29.69,29.72,29.69,29.7,15900.0,26.2948,26.3213,26.2948,26.3036,15900.0
2007-11-13 13:15:00,29.71,29.72,29.7,29.7,21000.0,26.3125,26.3213,26.3036,26.3036,21000.0
2007-11-13 13:20:00,29.7,29.73,29.69,29.7,33000.0,26.3036,26.3302,26.2948,26.3036,33000.0
2007-11-13 13:25:00,29.7,29.73,29.7,29.71,28400.0,26.3036,26.3302,26.3036,26.3125,28400.0
2007-11-13 13:30:00,29.71,29.73,29.7,29.71,24300.0,26.3125,26.3302,26.3036,26.3125,24300.0
2007-11-13 13:35:00,29.71,29.75,29.7,29.75,16800.0,26.3125,26.3479,26.3036,26.3479,16800.0
2007-11-13 13:40:00,29.75,29.88,29.75,29.82,34100.0,26.3479,26.463,26.3479,26.4099,34100.0
2007-11-13 13:45:00,29.82,29.86,29.81,29.83,13800.0,26.4099,26.4453,26.4011,26.4188,13800.0
2007-11-13 13:50:00,29.82,29.88,29.82,29.85,25900.0,26.4099,26.463,26.4099,26.4365,25900.0
2007-11-13 13:55:00,29.86,29.86,29.8,29.81,25700.0,26.4453,26.4453,26.3922,26.4011,25700.0
2007-11-13 14:00:00,29.81,29.84,29.8,29.82,18400.0,26.4011,26.4276,26.3922,26.4099,18400.0
2007-11-13 14:05:00,29.81,29.84,29.81,29.82,15400.0,26.4011,26.4276,26.4011,26.4099,15400.0
2007-11-13 14:10:00,29.82,29.96,29.82,29.92,32200.0,26.4099,26.5339,26.4099,26.4985,32200.0
2007-11-13 14:15:00,29.93,29.98,29.93,29.95,29500.0,26.5073,26.5516,26.5073,26.525,29500.0
2007-11-13 14:20:00,29.95,29.96,29.95,29.95,29900.0,26.525,26.5339,26.525,26.525,29900.0
2007-11-13 14:25:00,29.95,29.96,29.84,29.87,37600.0,26.525,26.5339,26.4276,26.4542,37600.0
2007-11-13 14:30:00,29.87,29.88,29.8,29.83,20900.0,26.4542,26.463,26.3922,26.4188,20900.0
2007-11-13 14:35:00,29.83,29.9,29.82,29.84,28400.0,26.4188,26.4808,26.4099,26.4276,28400.0
2007-11-13 14:40:00,29.84,29.87,29.83,29.83,22200.0,26.4276,26.4542,26.4188,26.4188,22200.0
2007-11-13 14:45:00,29.84,29.93,29.82,29.93,31600.0,26.4276,26.5073,26.4099,26.5073,31600.0
2007-11-13 14:50:00,29.93,29.99,29.93,29.99,19900.0,26.5073,26.5605,26.5073,26.5605,19900.0
2007-11-13 14:55:00,29.99,30.0,29.92,29.98,39500.0,26.5605,26.5693,26.4985,26.5516,39500.0
2007-11-13 15:00:00,29.98,30.23,29.98,30.22,75700.0,26.5516,26.773,26.5516,26.7642,75700.0
2007-11-13 15:05:00,30.22,30.29,30.2,30.2,53100.0,26.7642,26.8262,26.7465,26.7465,53100.0
2007-11-13 15:10:00,30.21,30.27,30.2,30.24,45900.0,26.7553,26.8084,26.7465,26.7819,45900.0
2007-11-13 15:15:00,30.23,30.31,30.22,30.31,60000.0,26.773,26.8439,26.7642,26.8439,60000.0
2007-11-13 15:20:00,30.3,30.31,30.3,30.3,63000.0,26.835,26.8439,26.835,26.835,63000.0
2007-11-13 15:25:00,30.3,30.34,30.3,30.3,59900.0,26.835,26.8704,26.835,26.835,59900.0
2007-11-13 15:30:00,30.3,30.37,30.3,30.36,62000.0,26.835,26.897,26.835,26.8882,62000.0
2007-11-13 15:35:00,30.36,30.43,30.34,30.43,71200.0,26.8882,26.9501,26.8704,26.9501,71200.0
2007-11-13 15:40:00,30.43,30.48,30.42,30.44,61500.0,26.9501,26.9944,26.9413,26.959,61500.0
2007-11-13 15:45:00,30.43,30.46,30.42,30.43,81100.0,26.9501,26.9767,26.9413,26.9501,81100.0
2007-11-13 15:50:00,30.43,30.48,30.42,30.47,84300.0,26.9501,26.9944,26.9413,26.9856,84300.0
2007-11-13 15:55:00,30.46,30.53,30.46,30.53,165800.0,26.9767,27.0387,26.9767,27.0387,165800.0
2007-11-14 09:30:00,30.63,30.64,30.24,30.25,92900.0,27.1273,27.1361,26.7819,26.7907,92900.0
2007-11-14 09:35:00,30.25,30.27,30.07,30.07,49900.0,26.7907,26.8084,26.6313,26.6313,49900.0
2007-11-14 09:40:00,30.09,30.1,29.92,30.02,48600.0,26.649,26.6579,26.4985,26.587,48600.0
2007-11-14 09:45:00,30.0,30.1,30.0,30.03,28800.0,26.5693,26.6579,26.5693,26.5959,28800.0
2007-11-14 09:50:00,30.03,30.05,29.93,30.0,55000.0,26.5959,26.6136,26.5073,26.5693,55000.0
2007-11-14 09:55:00,29.99,30.0,29.9,29.92,24000.0,26.5605,26.5693,26.4808,26.4985,24000.0
2007-11-14 10:00:00,29.91,30.01,29.9,30.0,30900.0,26.4896,26.5782,26.4808,26.5693,30900.0
2007-11-14 10:05:00,30.01,30.1,30.0,30.02,28900.0,26.5782,26.6579,26.5693,26.587,28900.0
2007-11-14 10:10:00,30.03,30.05,29.96,30.0,39700.0,26.5959,26.6136,26.5339,26.5693,39700.0
2007-11-14 10:15:00,30.0,30.07,29.94,30.03,49700.0,26.5693,26.6313,26.5162,26.5959,49700.0
2007-11-14 10:20:00,30.04,30.07,30.02,30.04,29200.0,26.6047,26.6313,26.587,26.6047,29200.0
2007-11-14 10:25:00,30.04,30.05,29.96,29.98,65500.0,26.6047,26.6136,26.5339,26.5516,65500.0
2007-11-14 10:30:00,29.98,30.0,29.88,29.89,55900.0,26.5516,26.5693,26.463,26.4719,55900.0
2007-11-14 10:35:00,29.9,29.93,29.76,29.82,58200.0,26.4808,26.5073,26.3568,26.4099,58200.0
2007-11-14 10:40:00,29.82,29.84,29.72,29.73,52100.0,26.4099,26.4276,26.3213,26.3302,52100.0
2007-11-14 10:45:00,29.74,29.82,29.74,29.8,32300.0,26.3391,26.4099,26.3391,26.3922,32300.0
2007-11-14 10:50:00,29.8,29.81,29.79,29.8,28600.0,26.3922,26.4011,26.3833,26.3922,28600.0
2007-11-14 10:55:00,29.79,29.82,29.76,29.77,46100.0,26.3833,26.4099,26.3568,26.3656,46100.0
2007-11-14 11:00:00,29.77,29.81,29.7,29.8,37800.0,26.3656,26.4011,26.3036,26.3922,37800.0
2007-11-14 11:05:00,29.79,29.79,29.7,29.72,28000.0,26.3833,26.3833,26.3036,26.3213,28000.0
2007-11-14 11:10:00,29.72,29.72,29.57,29.57,69000.0,26.3213,26.3213,26.1885,26.1885,69000.0
2007-11-14 11:15:00,29.58,29.72,29.57,29.72,47300.0,26.1974,26.3213,26.1885,26.3213,47300.0
2007-11-14 11:20:00,29.71,29.79,29.71,29.74,24500.0,26.3125,26.3833,26.3125,26.3391,24500.0
2007-11-14 11:25:00,29.73,29.77,29.7,29.76,32200.0,26.3302,26.3656,26.3036,26.3568,32200.0
2007-11-14 11:30:00,29.75,29.89,29.75,29.87,23600.0,26.3479,26.4719,26.3479,26.4542,23600.0
2007-11-14 11:35:00,29.87,29.87,29.81,29.82,37100.0,26.4542,26.4542,26.4011,26.4099,37100.0
2007-11-14 11:40:00,29.81,29.86,29.81,29.84,12900.0,26.4011,26.4453,26.4011,26.4276,12900.0
2007-11-14 11:45:00,29.84,29.91,29.82,29.91,38600.0,26.4276,26.4896,26.4099,26.4896,38600.0
2007-11-14 11:50:00,29.91,29.95,29.85,29.86,38700.0,26.4896,26.525,26.4365,26.4453,38700.0
2007-11-14 11:55:00,29.86,29.88,29.85,29.88,17100.0,26.4453,26.463,26.4365,26.463,17100.0
2007-11-14 12:00:00,29.88,29.89,29.8,29.83,19600.0,26.463,26.4719,26.3922,26.4188,19600.0
2007-11-14 12:05:00,29.83,29.85,29.82,29.85,18600.0,26.4188,26.4365,26.4099,26.4365,18600.0
2007-11-14 12:10:00,29.84,29.87,29.84,29.84,51500.0,26.4276,26.4542,26.4276,26.4276,51500.0
2007-11-14 12:15:00,29.84,29.86,29.81,29.81,29700.0,26.4276,26.4453,26.4011,26.4011,29700.0
2007-11-14 12:20:00,29.8,29.85,29.8,29.84,20900.0,26.3922,26.4365,26.3922,26.4276,20900.0
2007-11-14 12:25:00,29.85,29.97,29.85,29.9,18900.0,26.4365,26.5428,26.4365,26.4808,18900.0
2007-11-14 12:30:00,29.91,29.94,29.91,29.91,19000.0,26.4896,26.5162,26.4896,26.4896,19000.0
2007-11-14 12:35:00,29.91,29.98,29.91,29.98,7200.0,26.4896,26.5516,26.4896,26.5516,7200.0
2007-11-14 12:40:00,29.99,29.99,29.92,29.93,22300.0,26.5605,26.5605,26.4985,26.5073,22300.0
2007-11-14 12:45:00,29.93,29.93,29.84,29.87,20600.0,26.5073,26.5073,26.4276,26.4542,20600.0
2007-11-14 12:50:00,29.89,29.95,29.88,29.94,10200.0,26.4719,26.525,26.463,26.5162,10200.0
2007-11-14 12:55:00,29.94,29.97,29.92,29.92,19200.0,26.5162,26.5428,26.4985,26.4985,19200.0
2007-11-14 13:00:00,29.92,29.98,29.92,29.95,9600.0,26.4985,26.5516,26.4985,26.525,9600.0
2007-11-14 13:05:00,29.96,30.02,29.96,29.98,24500.0,26.5339,26.587,26.5339,26.5516,24500.0
2007-11-14 13:10:00,29.97,30.04,29.97,30.04,24500.0,26.5428,26.6047,26.5428,26.6047,24500.0
2007-11-14 13:15:00,30.04,30.05,29.96,29.96,15400.0,26.6047,26.6136,26.5339,26.5339,15400.0
2007-11-14 13:20:00,29.96,30.03,29.96,30.02,19100.0,26.5339,26.5959,26.5339,26.587,19100.0
2007-11-14 13:25:00,30.03,30.04,29.97,29.97,12900.0,26.5959,26.6047,26.5428,26.5428,12900.0
2007-11-14 13:30:00,29.99,30.01,29.98,30.01,9400.0,26.5605,26.5782,26.5516,26.5782,9400.0
2007-11-14 13:35:00,30.01,30.02,29.88,29.9,18800.0,26.5782,26.587,26.463,26.4808,18800.0
2007-11-14 13:40:00,29.89,29.89,29.83,29.85,19400.0,26.4719,26.4719,26.4188,26.4365,19400.0
2007-11-14 13:45:00,29.85,29.86,29.77,29.83,44400.0,26.4365,26.4453,26.3656,26.4188,44400.0
2007-11-14 13:50:00,29.83,29.86,29.75,29.81,41400.0,26.4188,26.4453,26.3479,26.4011,41400.0
2007-11-14 13:55:00,29.81,29.86,29.77,29.77,46600.0,26.4011,26.4453,26.3656,26.3656,46600.0
2007-11-14 14:00:00,29.77,29.83,29.74,29.82,18400.0,26.3656,26.4188,26.3391,26.4099,18400.0
2007-11-14 14:05:00,29.82,29.86,29.82,29.86,17000.0,26.4099,26.4453,26.4099,26.4453,17000.0
2007-11-14 14:10:00,29.85,29.92,29.82,29.85,24200.0,26.4365,26.4985,26.4099,26.4365,24200.0
2007-11-14 14:15:00,29.85,29.88,29.8,29.81,24500.0,26.4365,26.463,26.3922,26.4011,24500.0
2007-11-14 14:20:00,29.82,29.87,29.82,29.86,23400.0,26.4099,26.4542,26.4099,26.4453,23400.0
2007-11-14 14:25:00,29.83,29.86,29.82,29.84,20400.0,26.4188,26.4453,26.4099,26.4276,20400.0
2007-11-14 14:30:00,29.84,29.84,29.78,29.81,18500.0,26.4276,26.4276,26.3745,26.4011,18500.0
2007-11-14 14:35:00,29.8,29.8,29.75,29.76,29600.0,26.3922,26.3922,26.3479,26.3568,29600.0
2007-11-14 14:40:00,29.78,29.79,29.76,29.77,14900.0,26.3745,26.3833,26.3568,26.3656,14900.0
2007-11-14 14:45:00,29.77,29.77,29.74,29.76,31400.0,26.3656,26.3656,26.3391,26.3568,31400.0
2007-11-14 14:50:00,29.76,29.76,29.69,29.72,28800.0,26.3568,26.3568,26.2948,26.3213,28800.0
2007-11-14 14:55:00,29.73,29.76,29.65,29.68,39900.0,26.3302,26.3568,26.2593,26.2859,39900.0
2007-11-14 15:00:00,29.68,29.69,29.6,29.65,44600.0,26.2859,26.2948,26.2151,26.2593,44600.0
2007-11-14 15:05:00,29.64,29.74,29.64,29.73,26600.0,26.2505,26.3391,26.2505,26.3302,26600.0
2007-11-14 15:10:00,29.74,29.83,29.72,29.73,60600.0,26.3391,26.4188,26.3213,26.3302,60600.0
2007-11-14 15:15:00,29.75,29.8,29.73,29.79,38200.0,26.3479,26.3922,26.3302,26.3833,38200.0
2007-11-14 15:20:00,29.79,29.83,29.74,29.83,49500.0,26.3833,26.4188,26.3391,26.4188,49500.0
2007-11-14 15:25:00,29.83,29.89,29.81,29.87,57500.0,26.4188,26.4719,26.4011,26.4542,57500.0
2007-11-14 15:30:00,29.88,29.88,29.75,29.75,52400.0,26.463,26.463,26.3479,26.3479,52400.0
2007-11-14 15:35:00,29.76,29.76,29.62,29.65,86500.0,26.3568,26.3568,26.2328,26.2593,86500.0
2007-11-14 15:40:00,29.64,29.67,29.56,29.57,96300.0,26.2505,26.2771,26.1796,26.1885,96300.0
2007-11-14 15:45:00,29.59,29.6,29.5,29.51,77400.0,26.2062,26.2151,26.1265,26.1354,77400.0
2007-11-14 15:50:00,29.52,29.53,29.32,29.37,152200.0,26.1442,26.1531,25.9671,26.0114,152200.0
2007-11-14 15:55:00,29.38,29.46,29.36,29.46,150100.0,26.0202,26.0911,26.0025,26.0911,150100.0
2007-11-15 09:30:00,29.59,30.01,29.38,29.89,85100.0,26.2062,26.5782,26.0202,26.4719,85100.0
2007-11-15 09:35:00,29.86,29.87,29.63,29.64,38600.0,26.4453,26.4542,26.2416,26.2505,38600.0
2007-11-15 09:40:00,29.63,29.65,29.54,29.56,44700.0,26.2416,26.2593,26.1619,26.1796,44700.0
2007-11-15 09:45:00,29.57,29.58,29.4,29.42,47600.0,26.1885,26.1974,26.0379,26.0556,47600.0
2007-11-15 09:50:00,29.4,29.47,29.39,29.41,31700.0,26.0379,26.0999,26.0291,26.0468,31700.0
2007-11-15 09:55:00,29.41,29.48,29.4,29.43,29500.0,26.0468,26.1088,26.0379,26.0645,29500.0
2007-11-15 10:00:00,29.44,29.47,29.41,29.43,29800.0,26.0734,26.0999,26.0468,26.0645,29800.0
2007-11-15 10:05:00,29.43,29.65,29.42,29.65,50600.0,26.0645,26.2593,26.0556,26.2593,50600.0
2007-11-15 10:10:00,29.63,29.65,29.52,29.56,25900.0,26.2416,26.2593,26.1442,26.1796,25900.0
2007-11-15 10:15:00,29.58,29.59,29.51,29.56,17400.0,26.1974,26.2062,26.1354,26.1796,17400.0
2007-11-15 10:20:00,29.55,29.56,29.48,29.53,22600.0,26.1708,26.1796,26.1088,26.1531,22600.0
2007-11-15 10:25:00,29.53,29.6,29.53,29.58,11200.0,26.1531,26.2151,26.1531,26.1974,11200.0
2007-11-15 10:30:00,29.58,29.62,29.47,29.54,32100.0,26.1974,26.2328,26.0999,26.1619,32100.0
2007-11-15 10:35:00,29.55,29.74,29.55,29.74,20400.0,26.1708,26.3391,26.1708,26.3391,20400.0
2007-11-15 10:40:00,29.75,29.75,29.73,29.75,7600.0,26.3479,26.3479,26.3302,26.3479,7600.0
2007-11-15 10:45:00,29.75,29.75,29.7,29.72,22300.0,26.3479,26.3479,26.3036,26.3213,22300.0
2007-11-15 10:50:00,29.73,29.73,29.67,29.69,16900.0,26.3302,26.3302,26.2771,26.2948,16900.0
2007-11-15 10:55:00,29.68,29.69,29.65,29.66,9300.0,26.2859,26.2948,26.2593,26.2682,9300.0
2007-11-15 11:00:00,29.66,29.75,29.63,29.71,23300.0,26.2682,26.3479,26.2416,26.3125,23300.0
2007-11-15 11:05:00,29.71,29.75,29.69,29.71,16000.0,26.3125,26.3479,26.2948,26.3125,16000.0
2007-11-15 11:10:00,29.71,29.71,29.7,29.7,6100.0,26.3125,26.3125,26.3036,26.3036,6100.0
2007-11-15 11:15:00,29.7,29.7,29.67,29.68,14000.0,26.3036,26.3036,26.2771,26.2859,14000.0
2007-11-15 11:20:00,29.68,29.68,29.61,29.64,17300.0,26.2859,26.2859,26.2239,26.2505,17300.0
2007-11-15 11:25:00,29.64,29.65,29.6,29.61,12700.0,26.2505,26.2593,26.2151,26.2239,12700.0
2007-11-15 11:30:00,29.61,29.66,29.55,29.55,28200.0,26.2239,26.2682,26.1708,26.1708,28200.0
2007-11-15 11:35:00,29.55,29.62,29.55,29.61,12200.0,26.1708,26.2328,26.1708,26.2239,12200.0
2007-11-15 11:40:00,29.61,29.61,29.52,29.54,20000.0,26.2239,26.2239,26.1442,26.1619,20000.0
2007-11-15 11:45:00,29.55,29.56,29.54,29.55,5600.0,26.1708,26.1796,26.1619,26.1708,5600.0
2007-11-15 11:50:00,29.55,29.55,29.41,29.46,22700.0,26.1708,26.1708,26.0468,26.0911,22700.0
2007-11-15 11:55:00,29.46,29.51,29.43,29.51,14900.0,26.0911,26.1354,26.0645,26.1354,14900.0
2007-11-15 12:00:00,29.51,29.56,29.5,29.53,17900.0,26.1354,26.1796,26.1265,26.1531,17900.0
2007-11-15 12:05:00,29.53,29.57,29.53,29.56,13200.0,26.1531,26.1885,26.1531,26.1796,13200.0
2007-11-15 12:10:00,29.57,29.64,29.54,29.64,16400.0,26.1885,26.2505,26.1619,26.2505,16400.0
2007-11-15 12:15:00,29.63,29.73,29.63,29.67,24000.0,26.2416,26.3302,26.2416,26.2771,24000.0
2007-11-15 12:20:00,29.67,29.74,29.65,29.74,29000.0,26.2771,26.3391,26.2593,26.3391,29000.0
2007-11-15 12:25:00,29.74,29.74,29.63,29.64,24100.0,26.3391,26.3391,26.2416,26.2505,24100.0
2007-11-15 12:30:00,29.64,29.65,29.59,29.64,25300.0,26.2505,26.2593,26.2062,26.2505,25300.0
2007-11-15 12:35:00,29.64,29.69,29.62,29.64,11700.0,26.2505,26.2948,26.2328,26.2505,11700.0
2007-11-15 12:40:00,29.64,29.64,29.52,29.52,15900.0,26.2505,26.2505,26.1442,26.1442,15900.0
2007-11-15 12:45:00,29.53,29.57,29.49,29.52,22600.0,26.1531,26.1885,26.1176,26.1442,22600.0
2007-11-15 12:50:00,29.53,29.55,29.46,29.52,22700.0,26.1531,26.1708,26.0911,26.1442,22700.0
2007-11-15 12:55:00,29.51,29.53,29.48,29.49,11000.0,26.1354,26.1531,26.1088,26.1176,11000.0
2007-11-15 13:00:00,29.49,29.53,29.46,29.53,12300.0,26.1176,26.1531,26.0911,26.1531,12300.0
2007-11-15 13:05:00,29.53,29.53,29.47,29.47,10700.0,26.1531,26.1531,26.0999,26.0999,10700.0
2007-11-15 13:10:00,29.48,29.54,29.47,29.51,15900.0,26.1088,26.1619,26.0999,26.1354,15900.0
2007-11-15 13:15:00,29.5,29.51,29.44,29.46,22000.0,26.1265,26.1354,26.0734,26.0911,22000.0
2007-11-15 13:20:00,29.47,29.48,29.37,29.45,40400.0,26.0999,26.1088,26.0114,26.0822,40400.0
2007-11-15 13:25:00,29.44,29.51,29.4,29.47,18300.0,26.0734,26.1354,26.0379,26.0999,18300.0
2007-11-15 13:30:00,29.47,29.64,29.46,29.59,30800.0,26.0999,26.2505,26.0911,26.2062,30800.0
2007-11-15 13:35:00,29.59,29.6,29.57,29.58,12200.0,26.2062,26.2151,26.1885,26.1974,12200.0
2007-11-15 13:40:00,29.59,29.64,29.57,29.64,25200.0,26.2062,26.2505,26.1885,26.2505,25200.0
2007-11-15 13:45:00,29.64,29.66,29.62,29.63,16100.0,26.2505,26.2682,26.2328,26.2416,16100.0
2007-11-15 13:50:00,29.64,29.64,29.6,29.6,18300.0,26.2505,26.2505,26.2151,26.2151,18300.0
2007-11-15 13:55:00,29.6,29.62,29.55,29.56,34300.0,26.2151,26.2328,26.1708,26.1796,34300.0
2007-11-15 14:00:00,29.55,29.55,29.41,29.49,37300.0,26.1708,26.1708,26.0468,26.1176,37300.0
2007-11-15 14:05:00,29.5,29.55,29.46,29.51,25500.0,26.1265,26.1708,26.0911,26.1354,25500.0
2007-11-15 14:10:00,29.51,29.52,29.43,29.48,23700.0,26.1354,26.1442,26.0645,26.1088,23700.0
2007-11-15 14:15:00,29.49,29.53,29.47,29.47,12300.0,26.1176,26.1531,26.0999,26.0999,12300.0
2007-11-15 14:20:00,29.47,29.54,29.46,29.51,29800.0,26.0999,26.1619,26.0911,26.1354,29800.0
2007-11-15 14:25:00,29.51,29.6,29.5,29.51,35900.0,26.1354,26.2151,26.1265,26.1354,35900.0
2007-11-15 14:30:00,29.49,29.62,29.48,29.6,26800.0,26.1176,26.2328,26.1088,26.2151,26800.0
2007-11-15 14:35:00,29.59,29.6,29.48,29.52,26200.0,26.2062,26.2151,26.1088,26.1442,26200.0
2007-11-15 14:40:00,29.53,29.53,29.39,29.46,29500.0,26.1531,26.1531,26.0291,26.0911,29500.0
2007-11-15 14:45:00,29.48,29.55,29.45,29.55,20600.0,26.1088,26.1708,26.0822,26.1708,20600.0
2007-11-15 14:50:00,29.54,29.59,29.45,29.47,46900.0,26.1619,26.2062,26.0822,26.0999,46900.0
2007-11-15 14:55:00,29.47,29.49,29.41,29.44,33300.0,26.0999,26.1176,26.0468,26.0734,33300.0
2007-11-15 15:00:00,29.43,29.52,29.43,29.48,29600.0,26.0645,26.1442,26.0645,26.1088,29600.0
2007-11-15 15:05:00,29.47,29.47,29.32,29.34,66500.0,26.0999,26.0999,25.9671,25.9848,66500.0
2007-11-15 15:10:00,29.34,29.35,29.32,29.35,47700.0,25.9848,25.9937,25.9671,25.9937,47700.0
2007-11-15 15:15:00,29.35,29.35,29.31,29.35,55300.0,25.9937,25.9937,25.9582,25.9937,55300.0
2007-11-15 15:20:00,29.35,29.36,29.34,29.35,78300.0,25.9937,26.0025,25.9848,25.9937,78300.0
2007-11-15 15:25:00,29.35,29.35,29.32,29.33,88600.0,25.9937,25.9937,25.9671,25.9759,88600.0
2007-11-15 15:30:00,29.33,29.34,29.15,29.15,101800.0,25.9759,25.9848,25.8165,25.8165,101800.0
2007-11-15 15:35:00,29.16,29.27,29.11,29.19,87600.0,25.8254,25.9228,25.7811,25.852,87600.0
2007-11-15 15:40:00,29.19,29.41,29.17,29.41,66400.0,25.852,26.0468,25.8342,26.0468,66400.0
2007-11-15 15:45:00,29.41,29.48,29.35,29.42,112100.0,26.0468,26.1088,25.9937,26.0556,112100.0
2007-11-15 15:50:00,29.42,29.42,29.27,29.41,89900.0,26.0556,26.0556,25.9228,26.0468,89900.0
2007-11-15 15:55:00,29.41,29.42,29.26,29.26,176100.0,26.0468,26.0556,25.9139,25.9139,176100.0
2007-11-16 09:30:00,29.49,29.82,29.47,29.79,524700.0,26.1176,26.4099,26.0999,26.3833,524700.0
2007-11-16 09:35:00,29.8,29.8,29.66,29.73,62700.0,26.3922,26.3922,26.2682,26.3302,62700.0
2007-11-16 09:40:00,29.73,29.81,29.71,29.81,79500.0,26.3302,26.4011,26.3125,26.4011,79500.0
2007-11-16 09:45:00,29.8,29.81,29.71,29.8,75000.0,26.3922,26.4011,26.3125,26.3922,75000.0
2007-11-16 09:50:00,29.8,29.81,29.67,29.77,104300.0,26.3922,26.4011,26.2771,26.3656,104300.0
2007-11-16 09:55:00,29.75,29.78,29.52,29.52,57900.0,26.3479,26.3745,26.1442,26.1442,57900.0
2007-11-16 10:00:00,29.52,29.77,29.52,29.75,69900.0,26.1442,26.3656,26.1442,26.3479,69900.0
2007-11-16 10:05:00,29.74,30.07,29.74,30.04,69500.0,26.3391,26.6313,26.3391,26.6047,69500.0
2007-11-16 10:10:00,30.05,30.1,29.94,29.95,88000.0,26.6136,26.6579,26.5162,26.525,88000.0
2007-11-16 10:15:00,29.95,30.04,29.92,30.02,86700.0,26.525,26.6047,26.4985,26.587,86700.0
2007-11-16 10:20:00,30.02,30.15,29.86,30.15,65900.0,26.587,26.7022,26.4453,26.7022,65900.0
2007-11-16 10:25:00,30.15,30.15,30.04,30.08,41500.0,26.7022,26.7022,26.6047,26.6402,41500.0
2007-11-16 10:30:00,30.08,30.28,30.08,30.2,72800.0,26.6402,26.8173,26.6402,26.7465,72800.0
2007-11-16 10:35:00,30.2,30.24,30.16,30.21,42200.0,26.7465,26.7819,26.711,26.7553,42200.0
2007-11-16 10:40:00,30.22,30.27,29.9,30.01,617300.0,26.7642,26.8084,26.4808,26.5782,617300.0
2007-11-16 10:45:00,30.03,30.44,30.01,30.35,318900.0,26.5959,26.959,26.5782,26.8793,318900.0
2007-11-16 10:50:00,30.36,30.41,30.27,30.27,75800.0,26.8882,26.9324,26.8084,26.8084,75800.0
2007-11-16 10:55:00,30.28,30.53,30.27,30.48,100400.0,26.8173,27.0387,26.8084,26.9944,100400.0
2007-11-16 11:00:00,30.47,30.77,30.44,30.76,98500.0,26.9856,27.2513,26.959,27.2424,98500.0
2007-11-16 11:05:00,30.77,30.93,30.77,30.93,66300.0,27.2513,27.393,27.2513,27.393,66300.0
2007-11-16 11:10:00,30.93,30.94,30.86,30.86,29900.0,27.393,27.4018,27.331,27.331,29900.0
2007-11-16 11:15:00,30.86,30.86,30.8,30.83,27200.0,27.331,27.331,27.2778,27.3044,27200.0
2007-11-16 11:20:00,30.82,30.82,30.72,30.78,35400.0,27.2956,27.2956,27.207,27.2601,35400.0
2007-11-16 11:25:00,30.76,30.76,30.69,30.74,26900.0,27.2424,27.2424,27.1804,27.2247,26900.0
2007-11-16 11:30:00,30.73,30.73,30.65,30.66,33900.0,27.2158,27.2158,27.145,27.1538,33900.0
2007-11-16 11:35:00,30.67,30.82,30.66,30.76,29500.0,27.1627,27.2956,27.1538,27.2424,29500.0
2007-11-16 11:40:00,30.76,30.9,30.75,30.83,48400.0,27.2424,27.3664,27.2336,27.3044,48400.0
2007-11-16 11:45:00,30.82,30.83,30.77,30.82,25500.0,27.2956,27.3044,27.2513,27.2956,25500.0
2007-11-16 11:50:00,30.83,30.9,30.78,30.8,41800.0,27.3044,27.3664,27.2601,27.2778,41800.0
2007-11-16 11:55:00,30.79,30.81,30.77,30.79,17800.0,27.269,27.2867,27.2513,27.269,17800.0
2007-11-16 12:00:00,30.78,30.79,30.74,30.74,19700.0,27.2601,27.269,27.2247,27.2247,19700.0
2007-11-16 12:05:00,30.73,30.74,30.71,30.73,24400.0,27.2158,27.2247,27.1981,27.2158,24400.0
2007-11-16 12:10:00,30.73,30.77,30.73,30.76,21500.0,27.2158,27.2513,27.2158,27.2424,21500.0
2007-11-16 12:15:00,30.75,31.0,30.75,30.91,36500.0,27.2336,27.455,27.2336,27.3753,36500.0
2007-11-16 12:20:00,30.89,31.0,30.88,30.95,29600.0,27.3575,27.455,27.3487,27.4107,29600.0
2007-11-16 12:25:00,30.95,30.96,30.93,30.93,20300.0,27.4107,27.4195,27.393,27.393,20300.0
2007-11-16 12:30:00,30.92,30.92,30.85,30.9,26200.0,27.3841,27.3841,27.3221,27.3664,26200.0
2007-11-16 12:35:00,30.89,31.0,30.89,30.93,44100.0,27.3575,27.455,27.3575,27.393,44100.0
2007-11-16 12:40:00,30.93,30.93,30.83,30.85,16600.0,27.393,27.393,27.3044,27.3221,16600.0
2007-11-16 12:45:00,30.85,30.85,30.8,30.81,18100.0,27.3221,27.3221,27.2778,27.2867,18100.0
2007-11-16 12:50:00,30.8,30.82,30.73,30.81,28400.0,27.2778,27.2956,27.2158,27.2867,28400.0
2007-11-16 12:55:00,30.81,30.81,30.67,30.72,25000.0,27.2867,27.2867,27.1627,27.207,25000.0
2007-11-16 13:00:00,30.7,30.72,30.62,30.65,25900.0,27.1893,27.207,27.1184,27.145,25900.0
2007-11-16 13:05:00,30.66,30.73,30.63,30.73,19000.0,27.1538,27.2158,27.1273,27.2158,19000.0
2007-11-16 13:10:00,30.74,30.78,30.71,30.77,12600.0,27.2247,27.2601,27.1981,27.2513,12600.0
2007-11-16 13:15:00,30.78,30.82,30.77,30.82,16200.0,27.2601,27.2956,27.2513,27.2956,16200.0
2007-11-16 13:20:00,30.82,30.82,30.67,30.68,32200.0,27.2956,27.2956,27.1627,27.1716,32200.0
2007-11-16 13:25:00,30.67,30.68,30.6,30.65,29600.0,27.1627,27.1716,27.1007,27.145,29600.0
2007-11-16 13:30:00,30.64,30.73,30.63,30.7,22400.0,27.1361,27.2158,27.1273,27.1893,22400.0
2007-11-16 13:35:00,30.71,30.71,30.68,30.7,8200.0,27.1981,27.1981,27.1716,27.1893,8200.0
2007-11-16 13:40:00,30.69,30.76,30.68,30.76,10800.0,27.1804,27.2424,27.1716,27.2424,10800.0
2007-11-16 13:45:00,30.75,30.77,30.73,30.73,13100.0,27.2336,27.2513,27.2158,27.2158,13100.0
2007-11-16 13:50:00,30.73,30.73,30.65,30.66,12900.0,27.2158,27.2158,27.145,27.1538,12900.0
2007-11-16 13:55:00,30.65,30.66,30.61,30.62,13600.0,27.145,27.1538,27.1096,27.1184,13600.0
2007-11-16 14:00:00,30.63,30.63,30.44,30.48,56300.0,27.1273,27.1273,26.959,26.9944,56300.0
2007-11-16 14:05:00,30.49,30.49,30.34,30.36,34800.0,27.0033,27.0033,26.8704,26.8882,34800.0
2007-11-16 14:10:00,30.36,30.43,30.27,30.32,50800.0,26.8882,26.9501,26.8084,26.8527,50800.0
2007-11-16 14:15:00,30.32,30.39,30.25,30.35,36700.0,26.8527,26.9147,26.7907,26.8793,36700.0
2007-11-16 14:20:00,30.36,30.36,29.8,30.12,201200.0,26.8882,26.8882,26.3922,26.6756,201200.0
2007-11-16 14:25:00,30.12,30.36,30.12,30.35,46300.0,26.6756,26.8882,26.6756,26.8793,46300.0
2007-11-16 14:30:00,30.35,30.37,30.27,30.28,36400.0,26.8793,26.897,26.8084,26.8173,36400.0
2007-11-16 14:35:00,30.28,30.29,30.15,30.18,32700.0,26.8173,26.8262,26.7022,26.7287,32700.0
2007-11-16 14:40:00,30.19,30.23,30.16,30.21,25100.0,26.7376,26.773,26.711,26.7553,25100.0
2007-11-16 14:45:00,30.21,30.26,30.18,30.24,24700.0,26.7553,26.7996,26.7287,26.7819,24700.0
2007-11-16 14:50:00,30.25,30.28,30.18,30.18,35900.0,26.7907,26.8173,26.7287,26.7287,35900.0
2007-11-16 14:55:00,30.19,30.24,30.07,30.17,45100.0,26.7376,26.7819,26.6313,26.7199,45100.0
2007-11-16 15:00:00,30.18,30.24,30.15,30.18,77400.0,26.7287,26.7819,26.7022,26.7287,77400.0
2007-11-16 15:05:00,30.19,30.23,30.16,30.19,34400.0,26.7376,26.773,26.711,26.7376,34400.0
2007-11-16 15:10:00,30.2,30.23,30.1,30.18,43200.0,26.7465,26.773,26.6579,26.7287,43200.0
2007-11-16 15:15:00,30.19,30.23,30.12,30.16,42700.0,26.7376,26.773,26.6756,26.711,42700.0
2007-11-16 15:20:00,30.17,30.17,30.08,30.11,38000.0,26.7199,26.7199,26.6402,26.6667,38000.0
2007-11-16 15:25:00,30.1,30.18,30.1,30.11,50500.0,26.6579,26.7287,26.6579,26.6667,50500.0
2007-11-16 15:30:00,30.11,30.12,30.09,30.11,42300.0,26.6667,26.6756,26.649,26.6667,42300.0
2007-11-16 15:35:00,30.12,30.2,30.11,30.19,51600.0,26.6756,26.7465,26.6667,26.7376,51600.0
2007-11-16 15:40:00,30.2,30.32,30.18,30.3,86000.0,26.7465,26.8527,26.7287,26.835,86000.0
2007-11-16 15:45:00,30.29,30.4,30.27,30.36,68600.0,26.8262,26.9236,26.8084,26.8882,68600.0
2007-11-16 15:50:00,30.37,30.49,30.35,30.47,100000.0,26.897,27.0033,26.8793,26.9856,100000.0
2007-11-16 15:55:00,30.46,30.46,30.27,30.27,160800.0,26.9767,26.9767,26.8084,26.8084,160800.0
2007-11-19 09:30:00,30.2,30.27,30.05,30.05,39300.0,26.7465,26.8084,26.6136,26.6136,39300.0
2007-11-19 09:35:00,30.04,30.19,30.03,30.17,55500.0,26.6047,26.7376,26.5959,26.7199,55500.0
2007-11-19 09:40:00,30.14,30.17,30.01,30.12,37500.0,26.6933,26.7199,26.5782,26.6756,37500.0
2007-11-19 09:45:00,30.12,30.27,30.11,30.27,42000.0,26.6756,26.8084,26.6667,26.8084,42000.0
2007-11-19 09:50:00,30.27,30.3,30.1,30.2,35200.0,26.8084,26.835,26.6579,26.7465,35200.0
2007-11-19 09:55:00,30.2,30.22,30.04,30.06,21500.0,26.7465,26.7642,26.6047,26.6225,21500.0
2007-11-19 10:00:00,30.07,30.12,30.04,30.12,21400.0,26.6313,26.6756,26.6047,26.6756,21400.0
2007-11-19 10:05:00,30.11,30.16,30.05,30.08,32200.0,26.6667,26.711,26.6136,26.6402,32200.0
2007-11-19 10:10:00,30.1,30.19,30.09,30.19,14200.0,26.6579,26.7376,26.649,26.7376,14200.0
2007-11-19 10:15:00,30.19,30.22,30.14,30.15,41600.0,26.7376,26.7642,26.6933,26.7022,41600.0
2007-11-19 10:20:00,30.14,30.27,30.14,30.25,17900.0,26.6933,26.8084,26.6933,26.7907,17900.0
2007-11-19 10:25:00,30.26,30.39,30.26,30.34,29300.0,26.7996,26.9147,26.7996,26.8704,29300.0
2007-11-19 10:30:00,30.33,30.33,30.3,30.33,21100.0,26.8616,26.8616,26.835,26.8616,21100.0
2007-11-19 10:35:00,30.33,30.33,30.24,30.28,29300.0,26.8616,26.8616,26.7819,26.8173,29300.0
2007-11-19 10:40:00,30.29,30.32,30.24,30.31,22700.0,26.8262,26.8527,26.7819,26.8439,22700.0
2007-11-19 10:45:00,30.3,30.31,30.27,30.28,13600.0,26.835,26.8439,26.8084,26.8173,13600.0
2007-11-19 10:50:00,30.28,30.28,30.18,30.21,14900.0,26.8173,26.8173,26.7287,26.7553,14900.0
2007-11-19 10:55:00,30.21,30.26,30.13,30.17,12300.0,26.7553,26.7996,26.6845,26.7199,12300.0
2007-11-19 11:00:00,30.18,30.18,30.13,30.16,19500.0,26.7287,26.7287,26.6845,26.711,19500.0
2007-11-19 11:05:00,30.16,30.21,30.13,30.15,29100.0,26.711,26.7553,26.6845,26.7022,29100.0
2007-11-19 11:10:00,30.15,30.24,30.15,30.24,28300.0,26.7022,26.7819,26.7022,26.7819,28300.0
2007-11-19 11:15:00,30.23,30.24,30.19,30.23,15100.0,26.773,26.7819,26.7376,26.773,15100.0
2007-11-19 11:20:00,30.24,30.28,30.24,30.24,18000.0,26.7819,26.8173,26.7819,26.7819,18000.0
2007-11-19 11:25:00,30.25,30.3,30.17,30.17,18300.0,26.7907,26.835,26.7199,26.7199,18300.0
2007-11-19 11:30:00,30.16,30.24,30.15,30.18,19800.0,26.711,26.7819,26.7022,26.7287,19800.0
2007-11-19 11:35:00,30.18,30.28,30.18,30.23,34800.0,26.7287,26.8173,26.7287,26.773,34800.0
2007-11-19 11:40:00,30.25,30.26,30.18,30.18,30200.0,26.7907,26.7996,26.7287,26.7287,30200.0
2007-11-19 11:45:00,30.18,30.19,30.12,30.12,19500.0,26.7287,26.7376,26.6756,26.6756,19500.0
2007-11-19 11:50:00,30.11,30.15,30.09,30.1,19600.0,26.6667,26.7022,26.649,26.6579,19600.0
2007-11-19 11:55:00,30.1,30.1,30.0,30.01,29900.0,26.6579,26.6579,26.5693,26.5782,29900.0
2007-11-19 12:00:00,30.0,30.08,30.0,30.04,29100.0,26.5693,26.6402,26.5693,26.6047,29100.0
2007-11-19 12:05:00,30.03,30.04,30.0,30.02,26800.0,26.5959,26.6047,26.5693,26.587,26800.0
2007-11-19 12:10:00,30.02,30.03,29.92,29.92,31400.0,26.587,26.5959,26.4985,26.4985,31400.0
2007-11-19 12:15:00,29.93,30.04,29.92,29.97,20400.0,26.5073,26.6047,26.4985,26.5428,20400.0
2007-11-19 12:20:00,29.97,30.05,29.96,30.04,13100.0,26.5428,26.6136,26.5339,26.6047,13100.0
2007-11-19 12:25:00,30.05,30.05,29.97,29.98,18400.0,26.6136,26.6136,26.5428,26.5516,18400.0
2007-11-19 12:30:00,29.98,29.98,29.87,29.89,21200.0,26.5516,26.5516,26.4542,26.4719,21200.0
2007-11-19 12:35:00,29.91,29.96,29.9,29.91,18400.0,26.4896,26.5339,26.4808,26.4896,18400.0
2007-11-19 12:40:00,29.92,29.95,29.92,29.94,8400.0,26.4985,26.525,26.4985,26.5162,8400.0
2007-11-19 12:45:00,29.95,29.96,29.88,29.93,21000.0,26.525,26.5339,26.463,26.5073,21000.0
2007-11-19 12:50:00,29.92,29.92,29.83,29.84,31500.0,26.4985,26.4985,26.4188,26.4276,31500.0
2007-11-19 12:55:00,29.84,29.85,29.78,29.8,30100.0,26.4276,26.4365,26.3745,26.3922,30100.0
2007-11-19 13:00:00,29.81,29.85,29.73,29.74,42700.0,26.4011,26.4365,26.3302,26.3391,42700.0
2007-11-19 13:05:00,29.75,29.77,29.71,29.74,23700.0,26.3479,26.3656,26.3125,26.3391,23700.0
2007-11-19 13:10:00,29.75,29.77,29.64,29.71,28300.0,26.3479,26.3656,26.2505,26.3125,28300.0
2007-11-19 13:15:00,29.72,29.77,29.68,29.72,18200.0,26.3213,26.3656,26.2859,26.3213,18200.0
2007-11-19 13:20:00,29.72,29.76,29.7,29.75,13900.0,26.3213,26.3568,26.3036,26.3479,13900.0
2007-11-19 13:25:00,29.75,29.89,29.75,29.84,20800.0,26.3479,26.4719,26.3479,26.4276,20800.0
2007-11-19 13:30:00,29.84,29.9,29.84,29.87,20200.0,26.4276,26.4808,26.4276,26.4542,20200.0
2007-11-19 13:35:00,29.88,29.9,29.81,29.9,14700.0,26.463,26.4808,26.4011,26.4808,14700.0
2007-11-19 13:40:00,29.89,29.9,29.76,29.78,20500.0,26.4719,26.4808,26.3568,26.3745,20500.0
2007-11-19 13:45:00,29.79,29.89,29.79,29.83,21100.0,26.3833,26.4719,26.3833,26.4188,21100.0
2007-11-19 13:50:00,29.84,29.89,29.79,29.81,15100.0,26.4276,26.4719,26.3833,26.4011,15100.0
2007-11-19 13:55:00,29.8,29.82,29.69,29.72,29500.0,26.3922,26.4099,26.2948,26.3213,29500.0
2007-11-19 14:00:00,29.72,29.8,29.66,29.78,21000.0,26.3213,26.3922,26.2682,26.3745,21000.0
2007-11-19 14:05:00,29.78,29.87,29.75,29.87,19300.0,26.3745,26.4542,26.3479,26.4542,19300.0
2007-11-19 14:10:00,29.87,29.92,29.85,29.87,19000.0,26.4542,26.4985,26.4365,26.4542,19000.0
2007-11-19 14:15:00,29.87,29.91,29.77,29.91,44800.0,26.4542,26.4896,26.3656,26.4896,44800.0
2007-11-19 14:20:00,29.91,29.96,29.91,29.95,19100.0,26.4896,26.5339,26.4896,26.525,19100.0
2007-11-19 14:25:00,29.95,29.99,29.91,29.92,30700.0,26.525,26.5605,26.4896,26.4985,30700.0
2007-11-19 14:30:00,29.92,30.01,29.9,29.91,38400.0,26.4985,26.5782,26.4808,26.4896,38400.0
2007-11-19 14:35:00,29.91,29.98,29.91,29.97,16800.0,26.4896,26.5516,26.4896,26.5428,16800.0
2007-11-19 14:40:00,29.96,30.08,29.95,30.03,32900.0,26.5339,26.6402,26.525,26.5959,32900.0
2007-11-19 14:45:00,30.03,30.03,29.95,29.98,18700.0,26.5959,26.5959,26.525,26.5516,18700.0
2007-11-19 14:50:00,29.98,29.98,29.88,29.88,26900.0,26.5516,26.5516,26.463,26.463,26900.0
2007-11-19 14:55:00,29.89,29.92,29.82,29.84,35100.0,26.4719,26.4985,26.4099,26.4276,35100.0
2007-11-19 15:00:00,29.84,29.84,29.75,29.78,55600.0,26.4276,26.4276,26.3479,26.3745,55600.0
2007-11-19 15:05:00,29.77,29.88,29.77,29.81,44400.0,26.3656,26.463,26.3656,26.4011,44400.0
2007-11-19 15:10:00,29.81,29.86,29.77,29.8,32100.0,26.4011,26.4453,26.3656,26.3922,32100.0
2007-11-19 15:15:00,29.8,29.87,29.8,29.84,30600.0,26.3922,26.4542,26.3922,26.4276,30600.0
2007-11-19 15:20:00,29.84,29.97,29.83,29.94,45200.0,26.4276,26.5428,26.4188,26.5162,45200.0
2007-11-19 15:25:00,29.94,29.99,29.92,29.96,49600.0,26.5162,26.5605,26.4985,26.5339,49600.0
2007-11-19 15:30:00,29.96,29.99,29.86,29.87,50200.0,26.5339,26.5605,26.4453,26.4542,50200.0
2007-11-19 15:35:00,29.87,29.9,29.82,29.83,42800.0,26.4542,26.4808,26.4099,26.4188,42800.0
2007-11-19 15:40:00,29.83,29.83,29.77,29.8,65100.0,26.4188,26.4188,26.3656,26.3922,65100.0
2007-11-19 15:45:00,29.8,29.84,29.74,29.79,64900.0,26.3922,26.4276,26.3391,26.3833,64900.0
2007-11-19 15:50:00,29.79,29.82,29.73,29.75,102000.0,26.3833,26.4099,26.3302,26.3479,102000.0
2007-11-19 15:55:00,29.74,29.78,29.74,29.76,80200.0,26.3391,26.3745,26.3391,26.3568,80200.0
2007-11-20 09:30:00,29.85,29.92,29.69,29.77,42400.0,26.4365,26.4985,26.2948,26.3656,42400.0
2007-11-20 09:35:00,29.77,29.77,29.52,29.55,36200.0,26.3656,26.3656,26.1442,26.1708,36200.0
2007-11-20 09:40:00,29.54,29.56,29.38,29.38,36200.0,26.1619,26.1796,26.0202,26.0202,36200.0
2007-11-20 09:45:00,29.37,29.39,29.34,29.35,35100.0,26.0114,26.0291,25.9848,25.9937,35100.0
2007-11-20 09:50:00,29.37,29.39,29.35,29.39,49600.0,26.0114,26.0291,25.9937,26.0291,49600.0
2007-11-20 09:55:00,29.39,29.44,29.38,29.44,26100.0,26.0291,26.0734,26.0202,26.0734,26100.0
2007-11-20 10:00:00,29.44,29.45,29.36,29.4,50000.0,26.0734,26.0822,26.0025,26.0379,50000.0
2007-11-20 10:05:00,29.4,29.56,29.39,29.56,38100.0,26.0379,26.1796,26.0291,26.1796,38100.0
2007-11-20 10:10:00,29.54,29.55,29.48,29.49,26400.0,26.1619,26.1708,26.1088,26.1176,26400.0
2007-11-20 10:15:00,29.49,29.5,29.42,29.44,23900.0,26.1176,26.1265,26.0556,26.0734,23900.0
2007-11-20 10:20:00,29.44,29.45,29.39,29.4,39500.0,26.0734,26.0822,26.0291,26.0379,39500.0
2007-11-20 10:25:00,29.4,29.46,29.39,29.46,35500.0,26.0379,26.0911,26.0291,26.0911,35500.0
2007-11-20 10:30:00,29.45,29.58,29.43,29.58,36700.0,26.0822,26.1974,26.0645,26.1974,36700.0
2007-11-20 10:35:00,29.57,29.6,29.55,29.56,55300.0,26.1885,26.2151,26.1708,26.1796,55300.0
2007-11-20 10:40:00,29.56,29.6,29.55,29.59,51600.0,26.1796,26.2151,26.1708,26.2062,51600.0
2007-11-20 10:45:00,29.59,29.71,29.59,29.68,59200.0,26.2062,26.3125,26.2062,26.2859,59200.0
2007-11-20 10:50:00,29.68,29.69,29.61,29.61,26600.0,26.2859,26.2948,26.2239,26.2239,26600.0
2007-11-20 10:55:00,29.62,29.62,29.53,29.53,32200.0,26.2328,26.2328,26.1531,26.1531,32200.0
2007-11-20 11:00:00,29.53,29.53,29.47,29.49,43900.0,26.1531,26.1531,26.0999,26.1176,43900.0
2007-11-20 11:05:00,29.49,29.5,29.45,29.45,44200.0,26.1176,26.1265,26.0822,26.0822,44200.0
2007-11-20 11:10:00,29.45,29.46,29.39,29.4,38900.0,26.0822,26.0911,26.0291,26.0379,38900.0
2007-11-20 11:15:00,29.41,29.43,29.39,29.43,39100.0,26.0468,26.0645,26.0291,26.0645,39100.0
2007-11-20 11:20:00,29.43,29.43,29.35,29.36,47700.0,26.0645,26.0645,25.9937,26.0025,47700.0
2007-11-20 11:25:00,29.37,29.38,29.36,29.38,26200.0,26.0114,26.0202,26.0025,26.0202,26200.0
2007-11-20 11:30:00,29.37,29.42,29.37,29.42,31300.0,26.0114,26.0556,26.0114,26.0556,31300.0
2007-11-20 11:35:00,29.42,29.43,29.41,29.41,25900.0,26.0556,26.0645,26.0468,26.0468,25900.0
2007-11-20 11:40:00,29.42,29.42,29.34,29.35,64600.0,26.0556,26.0556,25.9848,25.9937,64600.0
2007-11-20 11:45:00,29.35,29.35,29.28,29.29,36100.0,25.9937,25.9937,25.9317,25.9405,36100.0
2007-11-20 11:50:00,29.29,29.32,29.26,29.28,44700.0,25.9405,25.9671,25.9139,25.9317,44700.0
2007-11-20 11:55:00,29.29,29.29,29.22,29.22,28000.0,25.9405,25.9405,25.8785,25.8785,28000.0
2007-11-20 12:00:00,29.23,29.27,29.22,29.23,36200.0,25.8874,25.9228,25.8785,25.8874,36200.0
2007-11-20 12:05:00,29.23,29.23,29.15,29.15,42000.0,25.8874,25.8874,25.8165,25.8165,42000.0
2007-11-20 12:10:00,29.15,29.15,29.07,29.09,62100.0,25.8165,25.8165,25.7457,25.7634,62100.0
2007-11-20 12:15:00,29.09,29.18,29.08,29.17,38100.0,25.7634,25.8431,25.7545,25.8342,38100.0
2007-11-20 12:20:00,29.18,29.22,29.17,29.22,39100.0,25.8431,25.8785,25.8342,25.8785,39100.0
2007-11-20 12:25:00,29.22,29.24,29.22,29.23,51500.0,25.8785,25.8962,25.8785,25.8874,51500.0
2007-11-20 12:30:00,29.22,29.23,29.15,29.19,100400.0,25.8785,25.8874,25.8165,25.852,100400.0
2007-11-20 12:35:00,29.18,29.21,29.09,29.13,76800.0,25.8431,25.8697,25.7634,25.7988,76800.0
2007-11-20 12:40:00,29.14,29.15,29.08,29.09,49900.0,25.8077,25.8165,25.7545,25.7634,49900.0
2007-11-20 12:45:00,29.08,29.11,29.08,29.1,34400.0,25.7545,25.7811,25.7545,25.7722,34400.0
2007-11-20 12:50:00,29.09,29.12,29.09,29.11,22900.0,25.7634,25.79,25.7634,25.7811,22900.0
2007-11-20 12:55:00,29.11,29.12,29.07,29.07,32400.0,25.7811,25.79,25.7457,25.7457,32400.0
2007-11-20 13:00:00,29.07,29.08,28.91,28.94,62600.0,25.7457,25.7545,25.604,25.6305,62600.0
2007-11-20 13:05:00,28.93,28.97,28.9,28.91,58000.0,25.6217,25.6571,25.5951,25.604,58000.0
2007-11-20 13:10:00,28.91,28.91,28.72,28.78,54500.0,25.604,25.604,25.4357,25.4888,54500.0
2007-11-20 13:15:00,28.78,28.87,28.78,28.83,33300.0,25.4888,25.5685,25.4888,25.5331,33300.0
2007-11-20 13:20:00,28.83,28.97,28.83,28.96,35500.0,25.5331,25.6571,25.5331,25.6483,35500.0
2007-11-20 13:25:00,28.96,28.99,28.93,28.93,77300.0,25.6483,25.6748,25.6217,25.6217,77300.0
2007-11-20 13:30:00,28.93,29.01,28.92,28.99,55900.0,25.6217,25.6925,25.6128,25.6748,55900.0
2007-11-20 13:35:00,29.0,29.13,29.0,29.12,48000.0,25.6837,25.7988,25.6837,25.79,48000.0
2007-11-20 13:40:00,29.11,29.13,29.09,29.12,30800.0,25.7811,25.7988,25.7634,25.79,30800.0
2007-11-20 13:45:00,29.12,29.17,29.12,29.16,32700.0,25.79,25.8342,25.79,25.8254,32700.0
2007-11-20 13:50:00,29.15,29.22,29.12,29.2,35400.0,25.8165,25.8785,25.79,25.8608,35400.0
2007-11-20 13:55:00,29.19,29.26,29.19,29.21,27900.0,25.852,25.9139,25.852,25.8697,27900.0
2007-11-20 14:00:00,29.2,29.28,29.12,29.25,73900.0,25.8608,25.9317,25.79,25.9051,73900.0
2007-11-20 14:05:00,29.25,29.25,28.98,29.04,55200.0,25.9051,25.9051,25.666,25.7191,55200.0
2007-11-20 14:10:00,29.04,29.13,29.0,29.07,44100.0,25.7191,25.7988,25.6837,25.7457,44100.0
2007-11-20 14:15:00,29.07,29.17,29.06,29.14,31000.0,25.7457,25.8342,25.7368,25.8077,31000.0
2007-11-20 14:20:00,29.14,29.14,29.01,29.02,26600.0,25.8077,25.8077,25.6925,25.7014,26600.0
2007-11-20 14:25:00,29.03,29.05,28.77,28.8,85400.0,25.7102,25.728,25.48,25.5065,85400.0
2007-11-20 14:30:00,28.8,28.85,28.74,28.78,104400.0,25.5065,25.5508,25.4534,25.4888,104400.0
2007-11-20 14:35:00,28.78,28.8,28.66,28.79,49100.0,25.4888,25.5065,25.3826,25.4977,49100.0
2007-11-20 14:40:00,28.79,28.8,28.72,28.8,34200.0,25.4977,25.5065,25.4357,25.5065,34200.0
2007-11-20 14:45:00,28.8,28.88,28.8,28.88,35600.0,25.5065,25.5774,25.5065,25.5774,35600.0
2007-11-20 14:50:00,28.88,28.91,28.78,28.8,42300.0,25.5774,25.604,25.4888,25.5065,42300.0
2007-11-20 14:55:00,28.8,28.81,28.72,28.73,33400.0,25.5065,25.5154,25.4357,25.4446,33400.0
2007-11-20 15:00:00,28.72,28.73,28.66,28.7,60600.0,25.4357,25.4446,25.3826,25.418,60600.0
2007-11-20 15:05:00,28.7,28.78,28.69,28.78,75100.0,25.418,25.4888,25.4091,25.4888,75100.0
2007-11-20 15:10:00,28.78,28.93,28.77,28.89,79300.0,25.4888,25.6217,25.48,25.5863,79300.0
2007-11-20 15:15:00,28.88,28.88,28.79,28.85,143000.0,25.5774,25.5774,25.4977,25.5508,143000.0
2007-11-20 15:20:00,28.85,28.99,28.84,28.99,66700.0,25.5508,25.6748,25.542,25.6748,66700.0
2007-11-20 15:25:00,28.99,29.08,28.97,29.04,51800.0,25.6748,25.7545,25.6571,25.7191,51800.0
2007-11-20 15:30:00,29.05,29.21,29.03,29.19,50300.0,25.728,25.8697,25.7102,25.852,50300.0
2007-11-20 15:35:00,29.19,29.29,29.18,29.29,65200.0,25.852,25.9405,25.8431,25.9405,65200.0
2007-11-20 15:40:00,29.3,29.38,29.29,29.32,90500.0,25.9494,26.0202,25.9405,25.9671,90500.0
2007-11-20 15:45:00,29.31,29.33,29.26,29.28,98800.0,25.9582,25.9759,25.9139,25.9317,98800.0
2007-11-20 15:50:00,29.28,29.3,29.23,29.28,210700.0,25.9317,25.9494,25.8874,25.9317,210700.0
2007-11-20 15:55:00,29.27,29.37,29.19,29.37,249700.0,25.9228,26.0114,25.852,26.0114,249700.0
2007-11-21 09:30:00,29.35,29.35,29.17,29.33,55000.0,25.9937,25.9937,25.8342,25.9759,55000.0
2007-11-21 09:35:00,29.32,29.37,29.29,29.34,44100.0,25.9671,26.0114,25.9405,25.9848,44100.0
2007-11-21 09:40:00,29.34,29.38,29.32,29.34,46400.0,25.9848,26.0202,25.9671,25.9848,46400.0
2007-11-21 09:45:00,29.34,29.39,29.26,29.27,56500.0,25.9848,26.0291,25.9139,25.9228,56500.0
2007-11-21 09:50:00,29.26,29.26,29.09,29.14,46900.0,25.9139,25.9139,25.7634,25.8077,46900.0
2007-11-21 09:55:00,29.13,29.18,29.1,29.11,24800.0,25.7988,25.8431,25.7722,25.7811,24800.0
2007-11-21 10:00:00,29.1,29.18,29.02,29.04,48700.0,25.7722,25.8431,25.7014,25.7191,48700.0
2007-11-21 10:05:00,29.05,29.13,29.05,29.07,41100.0,25.728,25.7988,25.728,25.7457,41100.0
2007-11-21 10:10:00,29.07,29.17,29.06,29.16,17900.0,25.7457,25.8342,25.7368,25.8254,17900.0
2007-11-21 10:15:00,29.16,29.24,29.1,29.15,60500.0,25.8254,25.8962,25.7722,25.8165,60500.0
2007-11-21 10:20:00,29.15,29.17,29.07,29.11,26400.0,25.8165,25.8342,25.7457,25.7811,26400.0
2007-11-21 10:25:00,29.12,29.21,29.12,29.2,21000.0,25.79,25.8697,25.79,25.8608,21000.0
2007-11-21 10:30:00,29.2,29.2,29.0,29.0,28700.0,25.8608,25.8608,25.6837,25.6837,28700.0
2007-11-21 10:35:00,29.0,29.11,29.0,29.09,20200.0,25.6837,25.7811,25.6837,25.7634,20200.0
2007-11-21 10:40:00,29.09,29.11,29.02,29.09,11800.0,25.7634,25.7811,25.7014,25.7634,11800.0
2007-11-21 10:45:00,29.08,29.08,29.0,29.08,14700.0,25.7545,25.7545,25.6837,25.7545,14700.0
2007-11-21 10:50:00,29.08,29.08,28.88,28.9,34600.0,25.7545,25.7545,25.5774,25.5951,34600.0
2007-11-21 10:55:00,28.9,28.96,28.9,28.92,24300.0,25.5951,25.6483,25.5951,25.6128,24300.0
2007-11-21 11:00:00,28.92,28.94,28.84,28.86,26700.0,25.6128,25.6305,25.542,25.5597,26700.0
2007-11-21 11:05:00,28.85,28.96,28.83,28.95,23200.0,25.5508,25.6483,25.5331,25.6394,23200.0
2007-11-21 11:10:00,28.94,29.12,28.94,29.1,31300.0,25.6305,25.79,25.6305,25.7722,31300.0
2007-11-21 11:15:00,29.1,29.12,29.08,29.09,10900.0,25.7722,25.79,25.7545,25.7634,10900.0
2007-11-21 11:20:00,29.08,29.08,29.01,29.04,17900.0,25.7545,25.7545,25.6925,25.7191,17900.0
2007-11-21 11:25:00,29.03,29.03,29.0,29.01,24400.0,25.7102,25.7102,25.6837,25.6925,24400.0
2007-11-21 11:30:00,29.02,29.02,28.91,28.92,20500.0,25.7014,25.7014,25.604,25.6128,20500.0
2007-11-21 11:35:00,28.92,29.04,28.91,29.04,19700.0,25.6128,25.7191,25.604,25.7191,19700.0
2007-11-21 11:40:00,29.03,29.15,29.03,29.15,28100.0,25.7102,25.8165,25.7102,25.8165,28100.0
2007-11-21 11:45:00,29.14,29.2,29.14,29.17,32300.0,25.8077,25.8608,25.8077,25.8342,32300.0
2007-11-21 11:50:00,29.18,29.2,29.18,29.19,9900.0,25.8431,25.8608,25.8431,25.852,9900.0
2007-11-21 11:55:00,29.19,29.2,29.08,29.09,28700.0,25.852,25.8608,25.7545,25.7634,28700.0
2007-11-21 12:00:00,29.09,29.14,29.08,29.11,23600.0,25.7634,25.8077,25.7545,25.7811,23600.0
2007-11-21 12:05:00,29.11,29.13,29.05,29.05,16100.0,25.7811,25.7988,25.728,25.728,16100.0
2007-11-21 12:10:00,29.06,29.12,29.03,29.05,57000.0,25.7368,25.79,25.7102,25.728,57000.0
2007-11-21 12:15:00,29.05,29.05,28.98,28.99,21900.0,25.728,25.728,25.666,25.6748,21900.0
2007-11-21 12:20:00,29.0,29.01,28.97,28.98,21900.0,25.6837,25.6925,25.6571,25.666,21900.0
2007-11-21 12:25:00,28.98,29.02,28.98,29.0,10800.0,25.666,25.7014,25.666,25.6837,10800.0
2007-11-21 12:30:00,29.0,29.03,28.99,29.02,21300.0,25.6837,25.7102,25.6748,25.7014,21300.0
2007-11-21 12:35:00,29.02,29.19,29.02,29.17,46900.0,25.7014,25.852,25.7014,25.8342,46900.0
2007-11-21 12:40:00,29.17,29.22,29.1,29.22,38600.0,25.8342,25.8785,25.7722,25.8785,38600.0
2007-11-21 12:45:00,29.22,29.22,29.15,29.18,19000.0,25.8785,25.8785,25.8165,25.8431,19000.0
2007-11-21 12:50:00,29.19,29.19,29.13,29.15,25200.0,25.852,25.852,25.7988,25.8165,25200.0
2007-11-21 12:55:00,29.15,29.31,29.14,29.29,35000.0,25.8165,25.9582,25.8077,25.9405,35000.0
2007-11-21 13:00:00,29.28,29.33,29.25,29.3,32400.0,25.9317,25.9759,25.9051,25.9494,32400.0
2007-11-21 13:05:00,29.3,29.32,29.25,29.25,19600.0,25.9494,25.9671,25.9051,25.9051,19600.0
2007-11-21 13:10:00,29.25,29.26,29.22,29.23,7300.0,25.9051,25.9139,25.8785,25.8874,7300.0
2007-11-21 13:15:00,29.23,29.23,29.16,29.21,11200.0,25.8874,25.8874,25.8254,25.8697,11200.0
2007-11-21 13:20:00,29.21,29.29,29.21,29.24,22200.0,25.8697,25.9405,25.8697,25.8962,22200.0
2007-11-21 13:25:00,29.23,29.27,29.19,29.23,20400.0,25.8874,25.9228,25.852,25.8874,20400.0
2007-11-21 13:30:00,29.24,29.24,29.19,29.21,12800.0,25.8962,25.8962,25.852,25.8697,12800.0
2007-11-21 13:35:00,29.21,29.21,29.17,29.17,9700.0,25.8697,25.8697,25.8342,25.8342,9700.0
2007-11-21 13:40:00,29.17,29.17,29.11,29.16,13700.0,25.8342,25.8342,25.7811,25.8254,13700.0
2007-11-21 13:45:00,29.16,29.2,29.13,29.19,20800.0,25.8254,25.8608,25.7988,25.852,20800.0
2007-11-21 13:50:00,29.19,29.2,29.15,29.15,15600.0,25.852,25.8608,25.8165,25.8165,15600.0
2007-11-21 13:55:00,29.15,29.26,29.15,29.23,23500.0,25.8165,25.9139,25.8165,25.8874,23500.0
2007-11-21 14:00:00,29.22,29.31,29.21,29.3,16900.0,25.8785,25.9582,25.8697,25.9494,16900.0
2007-11-21 14:05:00,29.3,29.31,29.24,29.28,14800.0,25.9494,25.9582,25.8962,25.9317,14800.0
2007-11-21 14:10:00,29.28,29.33,29.26,29.32,16600.0,25.9317,25.9759,25.9139,25.9671,16600.0
2007-11-21 14:15:00,29.31,29.32,29.24,29.26,21100.0,25.9582,25.9671,25.8962,25.9139,21100.0
2007-11-21 14:20:00,29.24,29.26,29.21,29.22,12200.0,25.8962,25.9139,25.8697,25.8785,12200.0
2007-11-21 14:25:00,29.2,29.33,29.19,29.27,25400.0,25.8608,25.9759,25.852,25.9228,25400.0
2007-11-21 14:30:00,29.27,29.33,29.27,29.33,11700.0,25.9228,25.9759,25.9228,25.9759,11700.0
2007-11-21 14:35:00,29.32,29.33,29.26,29.27,22400.0,25.9671,25.9759,25.9139,25.9228,22400.0
2007-11-21 14:40:00,29.26,29.3,29.24,29.28,14600.0,25.9139,25.9494,25.8962,25.9317,14600.0
2007-11-21 14:45:00,29.28,29.28,29.23,29.26,13900.0,25.9317,25.9317,25.8874,25.9139,13900.0
2007-11-21 14:50:00,29.25,29.32,29.24,29.32,10900.0,25.9051,25.9671,25.8962,25.9671,10900.0
2007-11-21 14:55:00,29.32,29.33,29.28,29.33,21100.0,25.9671,25.9759,25.9317,25.9759,21100.0
2007-11-21 15:00:00,29.32,29.41,29.32,29.38,29300.0,25.9671,26.0468,25.9671,26.0202,29300.0
2007-11-21 15:05:00,29.37,29.4,29.29,29.29,26600.0,26.0114,26.0379,25.9405,25.9405,26600.0
2007-11-21 15:10:00,29.3,29.3,29.11,29.16,44800.0,25.9494,25.9494,25.7811,25.8254,44800.0
2007-11-21 15:15:00,29.16,29.21,29.09,29.09,24000.0,25.8254,25.8697,25.7634,25.7634,24000.0
2007-11-21 15:20:00,29.1,29.22,29.09,29.22,33100.0,25.7722,25.8785,25.7634,25.8785,33100.0
2007-11-21 15:25:00,29.22,29.23,29.13,29.15,20000.0,25.8785,25.8874,25.7988,25.8165,20000.0
2007-11-21 15:30:00,29.14,29.18,29.13,29.17,26200.0,25.8077,25.8431,25.7988,25.8342,26200.0
2007-11-21 15:35:00,29.17,29.18,29.12,29.16,24400.0,25.8342,25.8431,25.79,25.8254,24400.0
2007-11-21 15:40:00,29.16,29.16,29.1,29.14,38300.0,25.8254,25.8254,25.7722,25.8077,38300.0
2007-11-21 15:45:00,29.14,29.17,29.14,29.16,28200.0,25.8077,25.8342,25.8077,25.8254,28200.0
2007-11-21 15:50:00,29.16,29.17,29.11,29.11,45600.0,25.8254,25.8342,25.7811,25.7811,45600.0
2007-11-21 15:55:00,29.12,29.13,28.97,28.98,136000.0,25.79,25.7988,25.6571,25.666,136000.0
2007-11-23 09:30:00,28.91,29.33,28.87,29.0,55900.0,25.604,25.9759,25.5685,25.6837,55900.0
2007-11-23 09:35:00,29.01,29.12,28.97,29.11,24000.0,25.6925,25.79,25.6571,25.7811,24000.0
2007-11-23 09:40:00,29.12,29.12,28.91,29.0,60700.0,25.79,25.79,25.604,25.6837,60700.0
2007-11-23 09:45:00,29.0,29.02,28.95,29.01,24500.0,25.6837,25.7014,25.6394,25.6925,24500.0
2007-11-23 09:50:00,29.01,29.06,28.88,28.92,41300.0,25.6925,25.7368,25.5774,25.6128,41300.0
2007-11-23 09:55:00,28.91,28.99,28.89,28.94,24200.0,25.604,25.6748,25.5863,25.6305,24200.0
2007-11-23 10:00:00,28.92,28.96,28.9,28.92,18100.0,25.6128,25.6483,25.5951,25.6128,18100.0
2007-11-23 10:05:00,28.93,28.95,28.92,28.95,15900.0,25.6217,25.6394,25.6128,25.6394,15900.0
2007-11-23 10:10:00,28.95,29.05,28.95,29.04,44100.0,25.6394,25.728,25.6394,25.7191,44100.0
2007-11-23 10:15:00,29.04,29.12,29.04,29.11,14200.0,25.7191,25.79,25.7191,25.7811,14200.0
2007-11-23 10:20:00,29.11,29.12,29.1,29.1,10800.0,25.7811,25.79,25.7722,25.7722,10800.0
2007-11-23 10:25:00,29.1,29.1,29.02,29.02,15900.0,25.7722,25.7722,25.7014,25.7014,15900.0
2007-11-23 10:30:00,29.01,29.03,28.99,28.99,13300.0,25.6925,25.7102,25.6748,25.6748,13300.0
2007-11-23 10:35:00,28.99,29.03,28.98,29.0,23200.0,25.6748,25.7102,25.666,25.6837,23200.0
2007-11-23 10:40:00,29.01,29.01,28.99,29.0,15200.0,25.6925,25.6925,25.6748,25.6837,15200.0
2007-11-23 10:45:00,29.0,29.01,28.99,29.01,10100.0,25.6837,25.6925,25.6748,25.6925,10100.0
2007-11-23 10:50:00,29.0,29.01,29.0,29.01,3300.0,25.6837,25.6925,25.6837,25.6925,3300.0
2007-11-23 10:55:00,29.01,29.01,28.99,29.0,23100.0,25.6925,25.6925,25.6748,25.6837,23100.0
2007-11-23 11:00:00,29.0,29.05,28.99,28.99,20800.0,25.6837,25.728,25.6748,25.6748,20800.0
2007-11-23 11:05:00,28.99,29.0,28.96,28.97,5400.0,25.6748,25.6837,25.6483,25.6571,5400.0
2007-11-23 11:10:00,28.96,28.97,28.96,28.96,5500.0,25.6483,25.6571,25.6483,25.6483,5500.0
2007-11-23 11:15:00,28.97,29.01,28.96,29.0,27600.0,25.6571,25.6925,25.6483,25.6837,27600.0
2007-11-23 11:20:00,29.0,29.02,28.97,28.97,27000.0,25.6837,25.7014,25.6571,25.6571,27000.0
2007-11-23 11:25:00,28.97,28.99,28.97,28.98,8300.0,25.6571,25.6748,25.6571,25.666,8300.0
2007-11-23 11:30:00,28.97,28.98,28.97,28.97,6700.0,25.6571,25.666,25.6571,25.6571,6700.0
2007-11-23 11:35:00,28.98,29.04,28.97,29.02,19900.0,25.666,25.7191,25.6571,25.7014,19900.0
2007-11-23 11:40:00,29.02,29.1,29.02,29.1,18100.0,25.7014,25.7722,25.7014,25.7722,18100.0
2007-11-23 11:45:00,29.11,29.11,29.08,29.09,7900.0,25.7811,25.7811,25.7545,25.7634,7900.0
2007-11-23 11:50:00,29.08,29.09,29.08,29.08,4400.0,25.7545,25.7634,25.7545,25.7545,4400.0
2007-11-23 11:55:00,29.09,29.09,29.07,29.07,14600.0,25.7634,25.7634,25.7457,25.7457,14600.0
2007-11-23 12:00:00,29.07,29.08,29.07,29.07,11700.0,25.7457,25.7545,25.7457,25.7457,11700.0
2007-11-23 12:05:00,29.07,29.08,29.07,29.08,4800.0,25.7457,25.7545,25.7457,25.7545,4800.0
2007-11-23 12:10:00,29.08,29.13,29.08,29.12,18600.0,25.7545,25.7988,25.7545,25.79,18600.0
2007-11-23 12:15:00,29.12,29.16,29.12,29.14,11000.0,25.79,25.8254,25.79,25.8077,11000.0
2007-11-23 12:20:00,29.14,29.15,29.14,29.15,3500.0,25.8077,25.8165,25.8077,25.8165,3500.0
2007-11-23 12:25:00,29.15,29.18,29.14,29.18,14000.0,25.8165,25.8431,25.8077,25.8431,14000.0
2007-11-23 12:30:00,29.19,29.24,29.19,29.24,9600.0,25.852,25.8962,25.852,25.8962,9600.0
2007-11-23 12:35:00,29.24,29.24,29.14,29.17,34400.0,25.8962,25.8962,25.8077,25.8342,34400.0
2007-11-23 12:40:00,29.17,29.25,29.17,29.25,8500.0,25.8342,25.9051,25.8342,25.9051,8500.0
2007-11-23 12:45:00,29.24,29.3,29.24,29.29,14500.0,25.8962,25.9494,25.8962,25.9405,14500.0
2007-11-23 12:50:00,29.3,29.3,29.11,29.15,35000.0,25.9494,25.9494,25.7811,25.8165,35000.0
2007-11-23 12:55:00,29.15,29.21,29.09,29.18,54200.0,25.8165,25.8697,25.7634,25.8431,54200.0
2007-11-26 09:30:00,28.91,29.16,28.91,28.97,56200.0,25.604,25.8254,25.604,25.6571,56200.0
2007-11-26 09:35:00,28.97,29.04,28.97,29.03,17400.0,25.6571,25.7191,25.6571,25.7102,17400.0
2007-11-26 09:40:00,29.01,29.03,28.99,29.02,25900.0,25.6925,25.7102,25.6748,25.7014,25900.0
2007-11-26 09:45:00,29.02,29.03,28.94,28.96,36500.0,25.7014,25.7102,25.6305,25.6483,36500.0
2007-11-26 09:50:00,28.96,28.99,28.87,28.9,24700.0,25.6483,25.6748,25.5685,25.5951,24700.0
2007-11-26 09:55:00,28.89,29.0,28.89,28.93,19200.0,25.5863,25.6837,25.5863,25.6217,19200.0
2007-11-26 10:00:00,28.94,28.95,28.86,28.86,23000.0,25.6305,25.6394,25.5597,25.5597,23000.0
2007-11-26 10:05:00,28.86,28.87,28.79,28.8,28100.0,25.5597,25.5685,25.4977,25.5065,28100.0
2007-11-26 10:10:00,28.8,28.81,28.75,28.79,35700.0,25.5065,25.5154,25.4623,25.4977,35700.0
2007-11-26 10:15:00,28.8,28.82,28.77,28.81,35700.0,25.5065,25.5243,25.48,25.5154,35700.0
2007-11-26 10:20:00,28.81,28.84,28.78,28.79,17100.0,25.5154,25.542,25.4888,25.4977,17100.0
2007-11-26 10:25:00,28.8,28.82,28.76,28.77,18300.0,25.5065,25.5243,25.4711,25.48,18300.0
2007-11-26 10:30:00,28.76,28.8,28.68,28.68,36200.0,25.4711,25.5065,25.4003,25.4003,36200.0
2007-11-26 10:35:00,28.67,28.7,28.57,28.58,42600.0,25.3914,25.418,25.3029,25.3117,42600.0
2007-11-26 10:40:00,28.58,28.6,28.5,28.51,41300.0,25.3117,25.3294,25.2409,25.2497,41300.0
2007-11-26 10:45:00,28.51,28.63,28.51,28.63,39700.0,25.2497,25.356,25.2497,25.356,39700.0
2007-11-26 10:50:00,28.63,28.67,28.57,28.66,30500.0,25.356,25.3914,25.3029,25.3826,30500.0
2007-11-26 10:55:00,28.65,28.65,28.57,28.6,30400.0,25.3737,25.3737,25.3029,25.3294,30400.0
2007-11-26 11:00:00,28.6,28.74,28.6,28.74,27800.0,25.3294,25.4534,25.3294,25.4534,27800.0
2007-11-26 11:05:00,28.73,28.73,28.63,28.63,19000.0,25.4446,25.4446,25.356,25.356,19000.0
2007-11-26 11:10:00,28.63,28.68,28.61,28.63,45700.0,25.356,25.4003,25.3383,25.356,45700.0
2007-11-26 11:15:00,28.6,28.6,28.5,28.5,29100.0,25.3294,25.3294,25.2409,25.2409,29100.0
2007-11-26 11:20:00,28.51,28.54,28.46,28.54,28400.0,25.2497,25.2763,25.2054,25.2763,28400.0
2007-11-26 11:25:00,28.54,28.55,28.48,28.48,8900.0,25.2763,25.2851,25.2231,25.2231,8900.0
2007-11-26 11:30:00,28.46,28.55,28.46,28.49,16600.0,25.2054,25.2851,25.2054,25.232,16600.0
2007-11-26 11:35:00,28.49,28.57,28.48,28.56,28200.0,25.232,25.3029,25.2231,25.294,28200.0
2007-11-26 11:40:00,28.56,28.57,28.52,28.52,19600.0,25.294,25.3029,25.2586,25.2586,19600.0
2007-11-26 11:45:00,28.54,28.55,28.51,28.53,19200.0,25.2763,25.2851,25.2497,25.2674,19200.0
2007-11-26 11:50:00,28.53,28.55,28.5,28.5,30700.0,25.2674,25.2851,25.2409,25.2409,30700.0
2007-11-26 11:55:00,28.49,28.53,28.47,28.49,29200.0,25.232,25.2674,25.2143,25.232,29200.0
2007-11-26 12:00:00,28.5,28.58,28.49,28.52,19300.0,25.2409,25.3117,25.232,25.2586,19300.0
2007-11-26 12:05:00,28.52,28.6,28.52,28.6,22400.0,25.2586,25.3294,25.2586,25.3294,22400.0
2007-11-26 12:10:00,28.61,28.68,28.61,28.65,20000.0,25.3383,25.4003,25.3383,25.3737,20000.0
2007-11-26 12:15:00,28.65,28.67,28.64,28.65,10000.0,25.3737,25.3914,25.3648,25.3737,10000.0
2007-11-26 12:20:00,28.66,28.73,28.64,28.71,14300.0,25.3826,25.4446,25.3648,25.4268,14300.0
2007-11-26 12:25:00,28.71,28.79,28.7,28.79,9000.0,25.4268,25.4977,25.418,25.4977,9000.0
2007-11-26 12:30:00,28.8,28.8,28.77,28.77,13200.0,25.5065,25.5065,25.48,25.48,13200.0
2007-11-26 12:35:00,28.77,28.8,28.77,28.79,13000.0,25.48,25.5065,25.48,25.4977,13000.0
2007-11-26 12:40:00,28.79,28.85,28.77,28.84,11300.0,25.4977,25.5508,25.48,25.542,11300.0
2007-11-26 12:45:00,28.86,28.91,28.85,28.9,13100.0,25.5597,25.604,25.5508,25.5951,13100.0
2007-11-26 12:50:00,28.89,28.89,28.85,28.87,7400.0,25.5863,25.5863,25.5508,25.5685,7400.0
2007-11-26 12:55:00,28.85,28.94,28.85,28.89,11000.0,25.5508,25.6305,25.5508,25.5863,11000.0
2007-11-26 13:00:00,28.89,28.9,28.86,28.9,9100.0,25.5863,25.5951,25.5597,25.5951,9100.0
2007-11-26 13:05:00,28.9,28.93,28.88,28.89,11200.0,25.5951,25.6217,25.5774,25.5863,11200.0
2007-11-26 13:10:00,28.89,28.91,28.87,28.89,8400.0,25.5863,25.604,25.5685,25.5863,8400.0
2007-11-26 13:15:00,28.88,28.91,28.86,28.89,13100.0,25.5774,25.604,25.5597,25.5863,13100.0
2007-11-26 13:20:00,28.89,28.9,28.85,28.85,9700.0,25.5863,25.5951,25.5508,25.5508,9700.0
2007-11-26 13:25:00,28.86,28.88,28.84,28.86,15500.0,25.5597,25.5774,25.542,25.5597,15500.0
2007-11-26 13:30:00,28.85,28.9,28.85,28.88,18900.0,25.5508,25.5951,25.5508,25.5774,18900.0
2007-11-26 13:35:00,28.88,29.0,28.88,29.0,28300.0,25.5774,25.6837,25.5774,25.6837,28300.0
2007-11-26 13:40:00,28.99,28.99,28.94,28.95,29400.0,25.6748,25.6748,25.6305,25.6394,29400.0
2007-11-26 13:45:00,28.95,28.95,28.84,28.88,41600.0,25.6394,25.6394,25.542,25.5774,41600.0
2007-11-26 13:50:00,28.88,28.88,28.78,28.82,29800.0,25.5774,25.5774,25.4888,25.5243,29800.0
2007-11-26 13:55:00,28.83,28.84,28.81,28.81,7400.0,25.5331,25.542,25.5154,25.5154,7400.0
2007-11-26 14:00:00,28.81,28.86,28.79,28.83,13600.0,25.5154,25.5597,25.4977,25.5331,13600.0
2007-11-26 14:05:00,28.83,28.83,28.71,28.73,21000.0,25.5331,25.5331,25.4268,25.4446,21000.0
2007-11-26 14:10:00,28.73,28.76,28.65,28.76,19100.0,25.4446,25.4711,25.3737,25.4711,19100.0
2007-11-26 14:15:00,28.74,28.78,28.71,28.72,13600.0,25.4534,25.4888,25.4268,25.4357,13600.0
2007-11-26 14:20:00,28.73,28.76,28.73,28.75,13900.0,25.4446,25.4711,25.4446,25.4623,13900.0
2007-11-26 14:25:00,28.76,28.87,28.76,28.84,37400.0,25.4711,25.5685,25.4711,25.542,37400.0
2007-11-26 14:30:00,28.84,28.93,28.83,28.85,20400.0,25.542,25.6217,25.5331,25.5508,20400.0
2007-11-26 14:35:00,28.85,28.87,28.81,28.81,10200.0,25.5508,25.5685,25.5154,25.5154,10200.0
2007-11-26 14:40:00,28.8,28.82,28.73,28.73,14200.0,25.5065,25.5243,25.4446,25.4446,14200.0
2007-11-26 14:45:00,28.75,28.81,28.74,28.79,27300.0,25.4623,25.5154,25.4534,25.4977,27300.0
2007-11-26 14:50:00,28.79,28.86,28.78,28.8,22100.0,25.4977,25.5597,25.4888,25.5065,22100.0
2007-11-26 14:55:00,28.8,28.83,28.79,28.79,26100.0,25.5065,25.5331,25.4977,25.4977,26100.0
2007-11-26 15:00:00,28.79,28.8,28.62,28.66,42200.0,25.4977,25.5065,25.3471,25.3826,42200.0
2007-11-26 15:05:00,28.66,28.66,28.6,28.61,53700.0,25.3826,25.3826,25.3294,25.3383,53700.0
2007-11-26 15:10:00,28.62,28.65,28.57,28.64,50000.0,25.3471,25.3737,25.3029,25.3648,50000.0
2007-11-26 15:15:00,28.65,28.66,28.59,28.59,36700.0,25.3737,25.3826,25.3206,25.3206,36700.0
2007-11-26 15:20:00,28.58,28.62,28.56,28.62,43400.0,25.3117,25.3471,25.294,25.3471,43400.0
2007-11-26 15:25:00,28.62,28.65,28.51,28.54,24700.0,25.3471,25.3737,25.2497,25.2763,24700.0
2007-11-26 15:30:00,28.54,28.58,28.52,28.55,21700.0,25.2763,25.3117,25.2586,25.2851,21700.0
2007-11-26 15:35:00,28.54,28.56,28.5,28.56,37600.0,25.2763,25.294,25.2409,25.294,37600.0
2007-11-26 15:40:00,28.56,28.59,28.5,28.59,52900.0,25.294,25.3206,25.2409,25.3206,52900.0
2007-11-26 15:45:00,28.58,28.6,28.51,28.54,34700.0,25.3117,25.3294,25.2497,25.2763,34700.0
2007-11-26 15:50:00,28.54,28.54,28.47,28.5,100100.0,25.2763,25.2763,25.2143,25.2409,100100.0
2007-11-26 15:55:00,28.5,28.5,28.37,28.43,165500.0,25.2409,25.2409,25.1257,25.1789,165500.0
2007-11-27 09:30:00,28.43,28.73,28.39,28.73,37100.0,25.1789,25.4446,25.1434,25.4446,37100.0
2007-11-27 09:35:00,28.73,28.92,28.73,28.87,69900.0,25.4446,25.6128,25.4446,25.5685,69900.0
2007-11-27 09:40:00,28.85,28.87,28.65,28.68,44400.0,25.5508,25.5685,25.3737,25.4003,44400.0
2007-11-27 09:45:00,28.68,28.81,28.67,28.81,46800.0,25.4003,25.5154,25.3914,25.5154,46800.0
2007-11-27 09:50:00,28.81,29.01,28.8,28.99,50100.0,25.5154,25.6925,25.5065,25.6748,50100.0
2007-11-27 09:55:00,29.01,29.09,28.97,28.97,51500.0,25.6925,25.7634,25.6571,25.6571,51500.0
2007-11-27 10:00:00,28.98,29.06,28.92,29.05,59200.0,25.666,25.7368,25.6128,25.728,59200.0
2007-11-27 10:05:00,29.05,29.09,28.95,29.01,43400.0,25.728,25.7634,25.6394,25.6925,43400.0
2007-11-27 10:10:00,29.01,29.03,28.97,29.03,54900.0,25.6925,25.7102,25.6571,25.7102,54900.0
2007-11-27 10:15:00,29.03,29.21,29.01,29.21,36000.0,25.7102,25.8697,25.6925,25.8697,36000.0
2007-11-27 10:20:00,29.2,29.28,29.17,29.26,25000.0,25.8608,25.9317,25.8342,25.9139,25000.0
2007-11-27 10:25:00,29.25,29.28,29.21,29.26,21800.0,25.9051,25.9317,25.8697,25.9139,21800.0
2007-11-27 10:30:00,29.26,29.32,29.26,29.32,35100.0,25.9139,25.9671,25.9139,25.9671,35100.0
2007-11-27 10:35:00,29.32,29.43,29.3,29.4,46800.0,25.9671,26.0645,25.9494,26.0379,46800.0
2007-11-27 10:40:00,29.4,29.4,29.33,29.35,36100.0,26.0379,26.0379,25.9759,25.9937,36100.0
2007-11-27 10:45:00,29.36,29.45,29.36,29.45,39700.0,26.0025,26.0822,26.0025,26.0822,39700.0
2007-11-27 10:50:00,29.45,29.54,29.45,29.53,48800.0,26.0822,26.1619,26.0822,26.1531,48800.0
2007-11-27 10:55:00,29.52,29.58,29.5,29.5,29600.0,26.1442,26.1974,26.1265,26.1265,29600.0
2007-11-27 11:00:00,29.5,29.53,29.48,29.52,23100.0,26.1265,26.1531,26.1088,26.1442,23100.0
2007-11-27 11:05:00,29.53,29.57,29.49,29.57,21800.0,26.1531,26.1885,26.1176,26.1885,21800.0
2007-11-27 11:10:00,29.56,29.57,29.52,29.54,22700.0,26.1796,26.1885,26.1442,26.1619,22700.0
2007-11-27 11:15:00,29.54,29.65,29.52,29.65,40500.0,26.1619,26.2593,26.1442,26.2593,40500.0
2007-11-27 11:20:00,29.64,29.71,29.63,29.68,44800.0,26.2505,26.3125,26.2416,26.2859,44800.0
2007-11-27 11:25:00,29.68,29.76,29.63,29.63,27300.0,26.2859,26.3568,26.2416,26.2416,27300.0
2007-11-27 11:30:00,29.62,29.73,29.62,29.65,39600.0,26.2328,26.3302,26.2328,26.2593,39600.0
2007-11-27 11:35:00,29.66,29.67,29.51,29.51,50300.0,26.2682,26.2771,26.1354,26.1354,50300.0
2007-11-27 11:40:00,29.51,29.53,29.4,29.4,34500.0,26.1354,26.1531,26.0379,26.0379,34500.0
2007-11-27 11:45:00,29.41,29.41,29.34,29.36,23300.0,26.0468,26.0468,25.9848,26.0025,23300.0
2007-11-27 11:50:00,29.35,29.36,29.29,29.3,11800.0,25.9937,26.0025,25.9405,25.9494,11800.0
2007-11-27 11:55:00,29.28,29.35,29.28,29.32,10900.0,25.9317,25.9937,25.9317,25.9671,10900.0
2007-11-27 12:00:00,29.32,29.36,29.28,29.28,15500.0,25.9671,26.0025,25.9317,25.9317,15500.0
2007-11-27 12:05:00,29.28,29.29,29.22,29.22,13300.0,25.9317,25.9405,25.8785,25.8785,13300.0
2007-11-27 12:10:00,29.22,29.22,29.09,29.14,56200.0,25.8785,25.8785,25.7634,25.8077,56200.0
2007-11-27 12:15:00,29.14,29.19,29.14,29.19,13500.0,25.8077,25.852,25.8077,25.852,13500.0
2007-11-27 12:20:00,29.19,29.28,29.15,29.27,35900.0,25.852,25.9317,25.8165,25.9228,35900.0
2007-11-27 12:25:00,29.26,29.26,29.22,29.24,15400.0,25.9139,25.9139,25.8785,25.8962,15400.0
2007-11-27 12:30:00,29.24,29.28,29.24,29.25,15600.0,25.8962,25.9317,25.8962,25.9051,15600.0
2007-11-27 12:35:00,29.24,29.34,29.24,29.31,14700.0,25.8962,25.9848,25.8962,25.9582,14700.0
2007-11-27 12:40:00,29.32,29.41,29.31,29.4,25500.0,25.9671,26.0468,25.9582,26.0379,25500.0
2007-11-27 12:45:00,29.4,29.46,29.4,29.41,19100.0,26.0379,26.0911,26.0379,26.0468,19100.0
2007-11-27 12:50:00,29.41,29.45,29.39,29.42,53600.0,26.0468,26.0822,26.0291,26.0556,53600.0
2007-11-27 12:55:00,29.41,29.42,29.36,29.36,22400.0,26.0468,26.0556,26.0025,26.0025,22400.0
2007-11-27 13:00:00,29.36,29.42,29.36,29.41,14000.0,26.0025,26.0556,26.0025,26.0468,14000.0
2007-11-27 13:05:00,29.41,29.46,29.4,29.46,16900.0,26.0468,26.0911,26.0379,26.0911,16900.0
2007-11-27 13:10:00,29.45,29.46,29.41,29.41,15200.0,26.0822,26.0911,26.0468,26.0468,15200.0
2007-11-27 13:15:00,29.41,29.43,29.38,29.4,20000.0,26.0468,26.0645,26.0202,26.0379,20000.0
2007-11-27 13:20:00,29.4,29.43,29.38,29.42,13000.0,26.0379,26.0645,26.0202,26.0556,13000.0
2007-11-27 13:25:00,29.45,29.5,29.45,29.47,15100.0,26.0822,26.1265,26.0822,26.0999,15100.0
2007-11-27 13:30:00,29.47,29.5,29.44,29.5,18200.0,26.0999,26.1265,26.0734,26.1265,18200.0
2007-11-27 13:35:00,29.5,29.51,29.47,29.51,14600.0,26.1265,26.1354,26.0999,26.1354,14600.0
2007-11-27 13:40:00,29.49,29.51,29.46,29.48,24200.0,26.1176,26.1354,26.0911,26.1088,24200.0
2007-11-27 13:45:00,29.48,29.49,29.46,29.46,9400.0,26.1088,26.1176,26.0911,26.0911,9400.0
2007-11-27 13:50:00,29.46,29.46,29.38,29.41,33500.0,26.0911,26.0911,26.0202,26.0468,33500.0
2007-11-27 13:55:00,29.4,29.4,29.36,29.38,18800.0,26.0379,26.0379,26.0025,26.0202,18800.0
2007-11-27 14:00:00,29.37,29.42,29.31,29.36,57400.0,26.0114,26.0556,25.9582,26.0025,57400.0
2007-11-27 14:05:00,29.34,29.36,29.26,29.28,21500.0,25.9848,26.0025,25.9139,25.9317,21500.0
2007-11-27 14:10:00,29.28,29.38,29.28,29.36,23000.0,25.9317,26.0202,25.9317,26.0025,23000.0
2007-11-27 14:15:00,29.36,29.38,29.34,29.38,11600.0,26.0025,26.0202,25.9848,26.0202,11600.0
2007-11-27 14:20:00,29.38,29.38,29.28,29.29,13900.0,26.0202,26.0202,25.9317,25.9405,13900.0
2007-11-27 14:25:00,29.29,29.31,29.25,29.26,14500.0,25.9405,25.9582,25.9051,25.9139,14500.0
2007-11-27 14:30:00,29.26,29.32,29.25,29.3,16700.0,25.9139,25.9671,25.9051,25.9494,16700.0
2007-11-27 14:35:00,29.31,29.31,29.13,29.19,28600.0,25.9582,25.9582,25.7988,25.852,28600.0
2007-11-27 14:40:00,29.21,29.22,29.11,29.14,21300.0,25.8697,25.8785,25.7811,25.8077,21300.0
2007-11-27 14:45:00,29.14,29.21,29.1,29.13,32200.0,25.8077,25.8697,25.7722,25.7988,32200.0
2007-11-27 14:50:00,29.13,29.15,29.07,29.1,20900.0,25.7988,25.8165,25.7457,25.7722,20900.0
2007-11-27 14:55:00,29.09,29.15,29.09,29.12,18500.0,25.7634,25.8165,25.7634,25.79,18500.0
2007-11-27 15:00:00,29.11,29.15,29.02,29.05,40900.0,25.7811,25.8165,25.7014,25.728,40900.0
2007-11-27 15:05:00,29.07,29.1,29.0,29.05,45500.0,25.7457,25.7722,25.6837,25.728,45500.0
2007-11-27 15:10:00,29.05,29.14,29.05,29.07,141900.0,25.728,25.8077,25.728,25.7457,141900.0
2007-11-27 15:15:00,29.07,29.1,29.02,29.08,71300.0,25.7457,25.7722,25.7014,25.7545,71300.0
2007-11-27 15:20:00,29.07,29.12,29.06,29.1,39700.0,25.7457,25.79,25.7368,25.7722,39700.0
2007-11-27 15:25:00,29.09,29.11,28.96,28.98,72700.0,25.7634,25.7811,25.6483,25.666,72700.0
2007-11-27 15:30:00,28.98,29.14,28.97,29.13,58800.0,25.666,25.8077,25.6571,25.7988,58800.0
2007-11-27 15:35:00,29.13,29.2,29.11,29.14,61900.0,25.7988,25.8608,25.7811,25.8077,61900.0
2007-11-27 15:40:00,29.14,29.2,29.13,29.16,54200.0,25.8077,25.8608,25.7988,25.8254,54200.0
2007-11-27 15:45:00,29.14,29.18,29.1,29.15,52700.0,25.8077,25.8431,25.7722,25.8165,52700.0
2007-11-27 15:50:00,29.14,29.16,29.1,29.15,88800.0,25.8077,25.8254,25.7722,25.8165,88800.0
2007-11-27 15:55:00,29.15,29.21,29.15,29.18,98300.0,25.8165,25.8697,25.8165,25.8431,98300.0
2007-11-28 09:30:00,29.11,29.3,29.03,29.22,63500.0,25.7811,25.9494,25.7102,25.8785,63500.0
2007-11-28 09:35:00,29.19,29.19,29.02,29.06,38300.0,25.852,25.852,25.7014,25.7368,38300.0
2007-11-28 09:40:00,29.08,29.08,29.0,29.06,31100.0,25.7545,25.7545,25.6837,25.7368,31100.0
2007-11-28 09:45:00,29.05,29.15,29.05,29.15,33700.0,25.728,25.8165,25.728,25.8165,33700.0
2007-11-28 09:50:00,29.15,29.26,29.12,29.22,42700.0,25.8165,25.9139,25.79,25.8785,42700.0
2007-11-28 09:55:00,29.22,29.34,29.22,29.32,26900.0,25.8785,25.9848,25.8785,25.9671,26900.0
2007-11-28 10:00:00,29.32,29.45,29.3,29.41,84000.0,25.9671,26.0822,25.9494,26.0468,84000.0
2007-11-28 10:05:00,29.41,29.45,29.33,29.33,50100.0,26.0468,26.0822,25.9759,25.9759,50100.0
2007-11-28 10:10:00,29.33,29.35,29.29,29.3,53500.0,25.9759,25.9937,25.9405,25.9494,53500.0
2007-11-28 10:15:00,29.31,29.55,29.3,29.55,45400.0,25.9582,26.1708,25.9494,26.1708,45400.0
2007-11-28 10:20:00,29.55,29.68,29.52,29.54,63000.0,26.1708,26.2859,26.1442,26.1619,63000.0
2007-11-28 10:25:00,29.54,29.54,29.5,29.5,20000.0,26.1619,26.1619,26.1265,26.1265,20000.0
2007-11-28 10:30:00,29.51,29.6,29.5,29.59,31800.0,26.1354,26.2151,26.1265,26.2062,31800.0
2007-11-28 10:35:00,29.6,29.76,29.58,29.75,29200.0,26.2151,26.3568,26.1974,26.3479,29200.0
2007-11-28 10:40:00,29.75,29.87,29.72,29.87,59000.0,26.3479,26.4542,26.3213,26.4542,59000.0
2007-11-28 10:45:00,29.87,29.97,29.86,29.96,51100.0,26.4542,26.5428,26.4453,26.5339,51100.0
2007-11-28 10:50:00,29.96,30.0,29.94,29.97,61000.0,26.5339,26.5693,26.5162,26.5428,61000.0
2007-11-28 10:55:00,29.97,29.97,29.93,29.93,16600.0,26.5428,26.5428,26.5073,26.5073,16600.0
2007-11-28 11:00:00,29.94,29.94,29.86,29.86,18000.0,26.5162,26.5162,26.4453,26.4453,18000.0
2007-11-28 11:05:00,29.86,29.88,29.81,29.83,27500.0,26.4453,26.463,26.4011,26.4188,27500.0
2007-11-28 11:10:00,29.84,29.86,29.8,29.8,22200.0,26.4276,26.4453,26.3922,26.3922,22200.0
2007-11-28 11:15:00,29.81,29.83,29.79,29.83,19600.0,26.4011,26.4188,26.3833,26.4188,19600.0
2007-11-28 11:20:00,29.82,29.84,29.78,29.83,22400.0,26.4099,26.4276,26.3745,26.4188,22400.0
2007-11-28 11:25:00,29.83,29.84,29.83,29.83,7400.0,26.4188,26.4276,26.4188,26.4188,7400.0
2007-11-28 11:30:00,29.83,29.83,29.79,29.82,13500.0,26.4188,26.4188,26.3833,26.4099,13500.0
2007-11-28 11:35:00,29.82,29.83,29.74,29.74,23600.0,26.4099,26.4188,26.3391,26.3391,23600.0
2007-11-28 11:40:00,29.75,29.78,29.73,29.74,21800.0,26.3479,26.3745,26.3302,26.3391,21800.0
2007-11-28 11:45:00,29.75,29.75,29.69,29.74,19000.0,26.3479,26.3479,26.2948,26.3391,19000.0
2007-11-28 11:50:00,29.73,29.8,29.73,29.8,21900.0,26.3302,26.3922,26.3302,26.3922,21900.0
2007-11-28 11:55:00,29.8,29.86,29.8,29.85,16900.0,26.3922,26.4453,26.3922,26.4365,16900.0
2007-11-28 12:00:00,29.85,29.93,29.84,29.92,25000.0,26.4365,26.5073,26.4276,26.4985,25000.0
2007-11-28 12:05:00,29.92,30.01,29.92,29.99,77500.0,26.4985,26.5782,26.4985,26.5605,77500.0
2007-11-28 12:10:00,29.99,30.0,29.88,29.88,14200.0,26.5605,26.5693,26.463,26.463,14200.0
2007-11-28 12:15:00,29.9,29.92,29.85,29.86,13200.0,26.4808,26.4985,26.4365,26.4453,13200.0
2007-11-28 12:20:00,29.88,29.89,29.86,29.88,16700.0,26.463,26.4719,26.4453,26.463,16700.0
2007-11-28 12:25:00,29.87,29.89,29.86,29.86,4400.0,26.4542,26.4719,26.4453,26.4453,4400.0
2007-11-28 12:30:00,29.86,29.91,29.84,29.9,23400.0,26.4453,26.4896,26.4276,26.4808,23400.0
2007-11-28 12:35:00,29.91,29.93,29.91,29.92,12100.0,26.4896,26.5073,26.4896,26.4985,12100.0
2007-11-28 12:40:00,29.91,29.95,29.9,29.95,17600.0,26.4896,26.525,26.4808,26.525,17600.0
2007-11-28 12:45:00,29.95,29.95,29.91,29.94,20600.0,26.525,26.525,26.4896,26.5162,20600.0
2007-11-28 12:50:00,29.93,29.94,29.9,29.91,8300.0,26.5073,26.5162,26.4808,26.4896,8300.0
2007-11-28 12:55:00,29.91,29.92,29.9,29.91,6800.0,26.4896,26.4985,26.4808,26.4896,6800.0
2007-11-28 13:00:00,29.91,29.91,29.9,29.9,15500.0,26.4896,26.4896,26.4808,26.4808,15500.0
2007-11-28 13:05:00,29.9,29.91,29.9,29.9,14000.0,26.4808,26.4896,26.4808,26.4808,14000.0
2007-11-28 13:10:00,29.9,29.92,29.9,29.9,20500.0,26.4808,26.4985,26.4808,26.4808,20500.0
2007-11-28 13:15:00,29.91,29.99,29.9,29.98,17000.0,26.4896,26.5605,26.4808,26.5516,17000.0
2007-11-28 13:20:00,29.98,30.0,29.96,29.98,20000.0,26.5516,26.5693,26.5339,26.5516,20000.0
2007-11-28 13:25:00,29.97,29.97,29.9,29.9,14100.0,26.5428,26.5428,26.4808,26.4808,14100.0
2007-11-28 13:30:00,29.91,29.91,29.9,29.9,25600.0,26.4896,26.4896,26.4808,26.4808,25600.0
2007-11-28 13:35:00,29.9,29.96,29.9,29.94,14800.0,26.4808,26.5339,26.4808,26.5162,14800.0
2007-11-28 13:40:00,29.94,29.95,29.91,29.92,11900.0,26.5162,26.525,26.4896,26.4985,11900.0
2007-11-28 13:45:00,29.93,29.94,29.92,29.93,10200.0,26.5073,26.5162,26.4985,26.5073,10200.0
2007-11-28 13:50:00,29.93,29.98,29.93,29.97,11100.0,26.5073,26.5516,26.5073,26.5428,11100.0
2007-11-28 13:55:00,29.98,30.09,29.98,30.06,46300.0,26.5516,26.649,26.5516,26.6225,46300.0
2007-11-28 14:00:00,30.04,30.09,29.97,30.04,20200.0,26.6047,26.649,26.5428,26.6047,20200.0
2007-11-28 14:05:00,30.04,30.04,29.95,30.0,16900.0,26.6047,26.6047,26.525,26.5693,16900.0
2007-11-28 14:10:00,30.0,30.06,29.98,30.05,14400.0,26.5693,26.6225,26.5516,26.6136,14400.0
2007-11-28 14:15:00,30.05,30.06,30.03,30.03,14700.0,26.6136,26.6225,26.5959,26.5959,14700.0
2007-11-28 14:20:00,30.03,30.03,29.97,29.98,13600.0,26.5959,26.5959,26.5428,26.5516,13600.0
2007-11-28 14:25:00,29.98,29.98,29.9,29.91,24300.0,26.5516,26.5516,26.4808,26.4896,24300.0
2007-11-28 14:30:00,29.91,29.94,29.91,29.94,17000.0,26.4896,26.5162,26.4896,26.5162,17000.0
2007-11-28 14:35:00,29.94,29.99,29.94,29.95,15600.0,26.5162,26.5605,26.5162,26.525,15600.0
2007-11-28 14:40:00,29.94,29.95,29.9,29.91,15700.0,26.5162,26.525,26.4808,26.4896,15700.0
2007-11-28 14:45:00,29.9,29.96,29.9,29.94,26100.0,26.4808,26.5339,26.4808,26.5162,26100.0
2007-11-28 14:50:00,29.94,29.98,29.93,29.95,18600.0,26.5162,26.5516,26.5073,26.525,18600.0
2007-11-28 14:55:00,29.95,29.99,29.95,29.99,16500.0,26.525,26.5605,26.525,26.5605,16500.0
2007-11-28 15:00:00,29.99,29.99,29.94,29.98,14000.0,26.5605,26.5605,26.5162,26.5516,14000.0
2007-11-28 15:05:00,29.98,30.0,29.95,29.99,22800.0,26.5516,26.5693,26.525,26.5605,22800.0
2007-11-28 15:10:00,29.99,30.04,29.99,30.01,21900.0,26.5605,26.6047,26.5605,26.5782,21900.0
2007-11-28 15:15:00,30.02,30.09,30.0,30.07,25100.0,26.587,26.649,26.5693,26.6313,25100.0
2007-11-28 15:20:00,30.07,30.08,30.05,30.05,25100.0,26.6313,26.6402,26.6136,26.6136,25100.0
2007-11-28 15:25:00,30.06,30.06,30.01,30.03,22600.0,26.6225,26.6225,26.5782,26.5959,22600.0
2007-11-28 15:30:00,30.03,30.03,29.96,30.0,70600.0,26.5959,26.5959,26.5339,26.5693,70600.0
2007-11-28 15:35:00,30.0,30.02,29.98,29.98,26000.0,26.5693,26.587,26.5516,26.5516,26000.0
2007-11-28 15:40:00,29.99,29.99,29.88,29.89,61400.0,26.5605,26.5605,26.463,26.4719,61400.0
2007-11-28 15:45:00,29.89,29.9,29.8,29.81,92400.0,26.4719,26.4808,26.3922,26.4011,92400.0
2007-11-28 15:50:00,29.8,29.9,29.79,29.89,76700.0,26.3922,26.4808,26.3833,26.4719,76700.0
2007-11-28 15:55:00,29.9,30.04,29.89,29.99,161900.0,26.4808,26.6047,26.4719,26.5605,161900.0
2007-11-29 09:30:00,29.82,30.1,29.76,29.98,28600.0,26.4099,26.6579,26.3568,26.5516,28600.0
2007-11-29 09:35:00,29.98,30.01,29.91,29.92,28200.0,26.5516,26.5782,26.4896,26.4985,28200.0
2007-11-29 09:40:00,29.92,30.05,29.91,29.98,26900.0,26.4985,26.6136,26.4896,26.5516,26900.0
2007-11-29 09:45:00,29.98,29.98,29.79,29.8,21600.0,26.5516,26.5516,26.3833,26.3922,21600.0
2007-11-29 09:50:00,29.79,29.81,29.67,29.7,27000.0,26.3833,26.4011,26.2771,26.3036,27000.0
2007-11-29 09:55:00,29.72,29.72,29.51,29.55,31400.0,26.3213,26.3213,26.1354,26.1708,31400.0
2007-11-29 10:00:00,29.54,29.6,29.51,29.51,22100.0,26.1619,26.2151,26.1354,26.1354,22100.0
2007-11-29 10:05:00,29.5,29.55,29.43,29.46,27800.0,26.1265,26.1708,26.0645,26.0911,27800.0
2007-11-29 10:10:00,29.47,29.55,29.45,29.54,32800.0,26.0999,26.1708,26.0822,26.1619,32800.0
2007-11-29 10:15:00,29.54,29.64,29.54,29.64,22600.0,26.1619,26.2505,26.1619,26.2505,22600.0
2007-11-29 10:20:00,29.64,29.66,29.63,29.64,15900.0,26.2505,26.2682,26.2416,26.2505,15900.0
2007-11-29 10:25:00,29.64,29.65,29.57,29.59,42700.0,26.2505,26.2593,26.1885,26.2062,42700.0
2007-11-29 10:30:00,29.59,29.6,29.51,29.52,20500.0,26.2062,26.2151,26.1354,26.1442,20500.0
2007-11-29 10:35:00,29.52,29.57,29.5,29.55,24000.0,26.1442,26.1885,26.1265,26.1708,24000.0
2007-11-29 10:40:00,29.54,29.56,29.51,29.53,23500.0,26.1619,26.1796,26.1354,26.1531,23500.0
2007-11-29 10:45:00,29.53,29.55,29.5,29.51,15700.0,26.1531,26.1708,26.1265,26.1354,15700.0
2007-11-29 10:50:00,29.51,29.52,29.5,29.52,11100.0,26.1354,26.1442,26.1265,26.1442,11100.0
2007-11-29 10:55:00,29.51,29.53,29.5,29.51,14400.0,26.1354,26.1531,26.1265,26.1354,14400.0
2007-11-29 11:00:00,29.5,29.52,29.48,29.48,22900.0,26.1265,26.1442,26.1088,26.1088,22900.0
2007-11-29 11:05:00,29.49,29.55,29.48,29.53,19300.0,26.1176,26.1708,26.1088,26.1531,19300.0
2007-11-29 11:10:00,29.52,29.61,29.51,29.59,22300.0,26.1442,26.2239,26.1354,26.2062,22300.0
2007-11-29 11:15:00,29.6,29.63,29.58,29.61,15700.0,26.2151,26.2416,26.1974,26.2239,15700.0
2007-11-29 11:20:00,29.6,29.65,29.6,29.62,36100.0,26.2151,26.2593,26.2151,26.2328,36100.0
2007-11-29 11:25:00,29.62,29.63,29.57,29.58,15000.0,26.2328,26.2416,26.1885,26.1974,15000.0
2007-11-29 11:30:00,29.58,29.64,29.58,29.64,27800.0,26.1974,26.2505,26.1974,26.2505,27800.0
2007-11-29 11:35:00,29.63,29.66,29.56,29.57,28200.0,26.2416,26.2682,26.1796,26.1885,28200.0
2007-11-29 11:40:00,29.57,29.62,29.55,29.61,24600.0,26.1885,26.2328,26.1708,26.2239,24600.0
2007-11-29 11:45:00,29.61,29.75,29.6,29.74,54900.0,26.2239,26.3479,26.2151,26.3391,54900.0
2007-11-29 11:50:00,29.73,29.76,29.63,29.65,37800.0,26.3302,26.3568,26.2416,26.2593,37800.0
2007-11-29 11:55:00,29.65,29.68,29.62,29.62,18800.0,26.2593,26.2859,26.2328,26.2328,18800.0
2007-11-29 12:00:00,29.61,29.64,29.6,29.61,20000.0,26.2239,26.2505,26.2151,26.2239,20000.0
2007-11-29 12:05:00,29.61,29.65,29.58,29.6,14800.0,26.2239,26.2593,26.1974,26.2151,14800.0
2007-11-29 12:10:00,29.59,29.62,29.54,29.54,43000.0,26.2062,26.2328,26.1619,26.1619,43000.0
2007-11-29 12:15:00,29.54,29.56,29.5,29.5,10400.0,26.1619,26.1796,26.1265,26.1265,10400.0
2007-11-29 12:20:00,29.5,29.58,29.5,29.57,11800.0,26.1265,26.1974,26.1265,26.1885,11800.0
2007-11-29 12:25:00,29.58,29.66,29.58,29.65,8800.0,26.1974,26.2682,26.1974,26.2593,8800.0
2007-11-29 12:30:00,29.65,29.66,29.64,29.65,9000.0,26.2593,26.2682,26.2505,26.2593,9000.0
2007-11-29 12:35:00,29.64,29.69,29.64,29.69,12600.0,26.2505,26.2948,26.2505,26.2948,12600.0
2007-11-29 12:40:00,29.67,29.71,29.67,29.7,13700.0,26.2771,26.3125,26.2771,26.3036,13700.0
2007-11-29 12:45:00,29.69,29.7,29.65,29.66,10300.0,26.2948,26.3036,26.2593,26.2682,10300.0
2007-11-29 12:50:00,29.66,29.68,29.61,29.62,12700.0,26.2682,26.2859,26.2239,26.2328,12700.0
2007-11-29 12:55:00,29.62,29.63,29.57,29.57,12100.0,26.2328,26.2416,26.1885,26.1885,12100.0
2007-11-29 13:00:00,29.57,29.6,29.55,29.55,9500.0,26.1885,26.2151,26.1708,26.1708,9500.0
2007-11-29 13:05:00,29.56,29.58,29.55,29.58,10700.0,26.1796,26.1974,26.1708,26.1974,10700.0
2007-11-29 13:10:00,29.58,29.61,29.56,29.6,9600.0,26.1974,26.2239,26.1796,26.2151,9600.0
2007-11-29 13:15:00,29.61,29.63,29.59,29.6,7000.0,26.2239,26.2416,26.2062,26.2151,7000.0
2007-11-29 13:20:00,29.6,29.6,29.56,29.59,13100.0,26.2151,26.2151,26.1796,26.2062,13100.0
2007-11-29 13:25:00,29.59,29.59,29.56,29.57,5900.0,26.2062,26.2062,26.1796,26.1885,5900.0
2007-11-29 13:30:00,29.58,29.64,29.55,29.63,19200.0,26.1974,26.2505,26.1708,26.2416,19200.0
2007-11-29 13:35:00,29.61,29.65,29.6,29.63,7300.0,26.2239,26.2593,26.2151,26.2416,7300.0
2007-11-29 13:40:00,29.63,29.63,29.55,29.55,11000.0,26.2416,26.2416,26.1708,26.1708,11000.0
2007-11-29 13:45:00,29.54,29.58,29.52,29.57,15200.0,26.1619,26.1974,26.1442,26.1885,15200.0
2007-11-29 13:50:00,29.57,29.73,29.57,29.71,17400.0,26.1885,26.3302,26.1885,26.3125,17400.0
2007-11-29 13:55:00,29.71,29.72,29.68,29.71,9800.0,26.3125,26.3213,26.2859,26.3125,9800.0
2007-11-29 14:00:00,29.71,29.73,29.65,29.7,25900.0,26.3125,26.3302,26.2593,26.3036,25900.0
2007-11-29 14:05:00,29.71,29.78,29.7,29.78,24600.0,26.3125,26.3745,26.3036,26.3745,24600.0
2007-11-29 14:10:00,29.79,29.8,29.75,29.78,14900.0,26.3833,26.3922,26.3479,26.3745,14900.0
2007-11-29 14:15:00,29.79,29.87,29.79,29.8,22600.0,26.3833,26.4542,26.3833,26.3922,22600.0
2007-11-29 14:20:00,29.8,29.81,29.76,29.79,11400.0,26.3922,26.4011,26.3568,26.3833,11400.0
2007-11-29 14:25:00,29.8,29.85,29.78,29.84,20100.0,26.3922,26.4365,26.3745,26.4276,20100.0
2007-11-29 14:30:00,29.84,29.84,29.76,29.8,23600.0,26.4276,26.4276,26.3568,26.3922,23600.0
2007-11-29 14:35:00,29.79,29.85,29.78,29.8,19600.0,26.3833,26.4365,26.3745,26.3922,19600.0
2007-11-29 14:40:00,29.8,29.87,29.79,29.87,22500.0,26.3922,26.4542,26.3833,26.4542,22500.0
2007-11-29 14:45:00,29.86,29.87,29.81,29.82,14700.0,26.4453,26.4542,26.4011,26.4099,14700.0
2007-11-29 14:50:00,29.81,29.82,29.77,29.8,15500.0,26.4011,26.4099,26.3656,26.3922,15500.0
2007-11-29 14:55:00,29.81,29.87,29.8,29.85,21700.0,26.4011,26.4542,26.3922,26.4365,21700.0
2007-11-29 15:00:00,29.85,29.93,29.84,29.89,30100.0,26.4365,26.5073,26.4276,26.4719,30100.0
2007-11-29 15:05:00,29.89,29.95,29.87,29.91,30200.0,26.4719,26.525,26.4542,26.4896,30200.0
2007-11-29 15:10:00,29.91,29.91,29.79,29.8,20800.0,26.4896,26.4896,26.3833,26.3922,20800.0
2007-11-29 15:15:00,29.8,29.91,29.79,29.89,25800.0,26.3922,26.4896,26.3833,26.4719,25800.0
2007-11-29 15:20:00,29.88,29.88,29.82,29.86,20300.0,26.463,26.463,26.4099,26.4453,20300.0
2007-11-29 15:25:00,29.86,29.89,29.85,29.87,11900.0,26.4453,26.4719,26.4365,26.4542,11900.0
2007-11-29 15:30:00,29.87,29.87,29.79,29.83,19900.0,26.4542,26.4542,26.3833,26.4188,19900.0
2007-11-29 15:35:00,29.83,29.84,29.8,29.81,16600.0,26.4188,26.4276,26.3922,26.4011,16600.0
2007-11-29 15:40:00,29.8,29.85,29.79,29.85,20400.0,26.3922,26.4365,26.3833,26.4365,20400.0
2007-11-29 15:45:00,29.85,29.89,29.77,29.86,41700.0,26.4365,26.4719,26.3656,26.4453,41700.0
2007-11-29 15:50:00,29.85,29.85,29.81,29.84,47800.0,26.4365,26.4365,26.4011,26.4276,47800.0
2007-11-29 15:55:00,29.84,29.86,29.82,29.86,53200.0,26.4276,26.4453,26.4099,26.4453,53200.0
2007-11-30 09:30:00,30.0,30.0,29.71,29.71,44200.0,26.5693,26.5693,26.3125,26.3125,44200.0
2007-11-30 09:35:00,29.74,29.74,29.68,29.72,41000.0,26.3391,26.3391,26.2859,26.3213,41000.0
2007-11-30 09:40:00,29.72,29.73,29.62,29.63,42300.0,26.3213,26.3302,26.2328,26.2416,42300.0
2007-11-30 09:45:00,29.62,29.64,29.48,29.57,54100.0,26.2328,26.2505,26.1088,26.1885,54100.0
2007-11-30 09:50:00,29.57,29.57,29.49,29.5,36700.0,26.1885,26.1885,26.1176,26.1265,36700.0
2007-11-30 09:55:00,29.51,29.54,29.49,29.52,34500.0,26.1354,26.1619,26.1176,26.1442,34500.0
2007-11-30 10:00:00,29.54,29.63,29.5,29.51,29800.0,26.1619,26.2416,26.1265,26.1354,29800.0
2007-11-30 10:05:00,29.51,29.52,29.49,29.52,40900.0,26.1354,26.1442,26.1176,26.1442,40900.0
2007-11-30 10:10:00,29.52,29.56,29.46,29.55,43500.0,26.1442,26.1796,26.0911,26.1708,43500.0
2007-11-30 10:15:00,29.56,29.56,29.49,29.52,43000.0,26.1796,26.1796,26.1176,26.1442,43000.0
2007-11-30 10:20:00,29.52,29.52,29.46,29.51,41200.0,26.1442,26.1442,26.0911,26.1354,41200.0
2007-11-30 10:25:00,29.5,29.52,29.45,29.49,56100.0,26.1265,26.1442,26.0822,26.1176,56100.0
2007-11-30 10:30:00,29.49,29.49,29.44,29.45,39800.0,26.1176,26.1176,26.0734,26.0822,39800.0
2007-11-30 10:35:00,29.45,29.49,29.44,29.47,38100.0,26.0822,26.1176,26.0734,26.0999,38100.0
2007-11-30 10:40:00,29.47,29.48,29.44,29.46,28800.0,26.0999,26.1088,26.0734,26.0911,28800.0
2007-11-30 10:45:00,29.47,29.47,29.44,29.44,43100.0,26.0999,26.0999,26.0734,26.0734,43100.0
2007-11-30 10:50:00,29.45,29.47,29.41,29.44,26400.0,26.0822,26.0999,26.0468,26.0734,26400.0
2007-11-30 10:55:00,29.43,29.43,29.38,29.4,32400.0,26.0645,26.0645,26.0202,26.0379,32400.0
2007-11-30 11:00:00,29.4,29.46,29.36,29.42,73700.0,26.0379,26.0911,26.0025,26.0556,73700.0
2007-11-30 11:05:00,29.42,29.48,29.41,29.41,26000.0,26.0556,26.1088,26.0468,26.0468,26000.0
2007-11-30 11:10:00,29.41,29.49,29.4,29.46,29900.0,26.0468,26.1176,26.0379,26.0911,29900.0
2007-11-30 11:15:00,29.45,29.5,29.41,29.41,25100.0,26.0822,26.1265,26.0468,26.0468,25100.0
2007-11-30 11:20:00,29.41,29.46,29.38,29.44,27700.0,26.0468,26.0911,26.0202,26.0734,27700.0
2007-11-30 11:25:00,29.44,29.52,29.44,29.49,17600.0,26.0734,26.1442,26.0734,26.1176,17600.0
2007-11-30 11:30:00,29.49,29.5,29.43,29.5,27300.0,26.1176,26.1265,26.0645,26.1265,27300.0
2007-11-30 11:35:00,29.49,29.54,29.49,29.53,12400.0,26.1176,26.1619,26.1176,26.1531,12400.0
2007-11-30 11:40:00,29.53,29.55,29.53,29.54,21400.0,26.1531,26.1708,26.1531,26.1619,21400.0
2007-11-30 11:45:00,29.54,29.55,29.5,29.5,12400.0,26.1619,26.1708,26.1265,26.1265,12400.0
2007-11-30 11:50:00,29.5,29.51,29.49,29.5,25600.0,26.1265,26.1354,26.1176,26.1265,25600.0
2007-11-30 11:55:00,29.5,29.51,29.49,29.5,18800.0,26.1265,26.1354,26.1176,26.1265,18800.0
2007-11-30 12:00:00,29.51,29.51,29.49,29.49,16900.0,26.1354,26.1354,26.1176,26.1176,16900.0
2007-11-30 12:05:00,29.49,29.51,29.44,29.44,17800.0,26.1176,26.1354,26.0734,26.0734,17800.0
2007-11-30 12:10:00,29.44,29.47,29.43,29.44,24300.0,26.0734,26.0999,26.0645,26.0734,24300.0
2007-11-30 12:15:00,29.45,29.45,29.4,29.43,21500.0,26.0822,26.0822,26.0379,26.0645,21500.0
2007-11-30 12:20:00,29.43,29.43,29.39,29.4,16600.0,26.0645,26.0645,26.0291,26.0379,16600.0
2007-11-30 12:25:00,29.39,29.44,29.39,29.44,27200.0,26.0291,26.0734,26.0291,26.0734,27200.0
2007-11-30 12:30:00,29.42,29.43,29.42,29.43,9600.0,26.0556,26.0645,26.0556,26.0645,9600.0
2007-11-30 12:35:00,29.43,29.43,29.42,29.42,10500.0,26.0645,26.0645,26.0556,26.0556,10500.0
2007-11-30 12:40:00,29.42,29.43,29.4,29.4,30900.0,26.0556,26.0645,26.0379,26.0379,30900.0
2007-11-30 12:45:00,29.4,29.45,29.39,29.4,27000.0,26.0379,26.0822,26.0291,26.0379,27000.0
2007-11-30 12:50:00,29.41,29.42,29.4,29.4,10500.0,26.0468,26.0556,26.0379,26.0379,10500.0
2007-11-30 12:55:00,29.4,29.41,29.4,29.41,12200.0,26.0379,26.0468,26.0379,26.0468,12200.0
2007-11-30 13:00:00,29.41,29.42,29.39,29.41,28400.0,26.0468,26.0556,26.0291,26.0468,28400.0
2007-11-30 13:05:00,29.43,29.43,29.42,29.42,12600.0,26.0645,26.0645,26.0556,26.0556,12600.0
2007-11-30 13:10:00,29.42,29.43,29.41,29.42,32000.0,26.0556,26.0645,26.0468,26.0556,32000.0
2007-11-30 13:15:00,29.43,29.45,29.42,29.44,17400.0,26.0645,26.0822,26.0556,26.0734,17400.0
2007-11-30 13:20:00,29.43,29.44,29.43,29.44,12400.0,26.0645,26.0734,26.0645,26.0734,12400.0
2007-11-30 13:25:00,29.43,29.44,29.42,29.44,17400.0,26.0645,26.0734,26.0556,26.0734,17400.0
2007-11-30 13:30:00,29.44,29.45,29.43,29.44,12700.0,26.0734,26.0822,26.0645,26.0734,12700.0
2007-11-30 13:35:00,29.44,29.47,29.44,29.46,14200.0,26.0734,26.0999,26.0734,26.0911,14200.0
2007-11-30 13:40:00,29.46,29.49,29.45,29.47,29700.0,26.0911,26.1176,26.0822,26.0999,29700.0
2007-11-30 13:45:00,29.47,29.51,29.47,29.51,17800.0,26.0999,26.1354,26.0999,26.1354,17800.0
2007-11-30 13:50:00,29.51,29.52,29.47,29.48,19600.0,26.1354,26.1442,26.0999,26.1088,19600.0
2007-11-30 13:55:00,29.48,29.48,29.46,29.48,15600.0,26.1088,26.1088,26.0911,26.1088,15600.0
2007-11-30 14:00:00,29.47,29.48,29.45,29.47,28500.0,26.0999,26.1088,26.0822,26.0999,28500.0
2007-11-30 14:05:00,29.46,29.52,29.45,29.51,29000.0,26.0911,26.1442,26.0822,26.1354,29000.0
2007-11-30 14:10:00,29.51,29.57,29.5,29.56,30000.0,26.1354,26.1885,26.1265,26.1796,30000.0
2007-11-30 14:15:00,29.57,29.62,29.56,29.6,47300.0,26.1885,26.2328,26.1796,26.2151,47300.0
2007-11-30 14:20:00,29.6,29.6,29.58,29.58,16000.0,26.2151,26.2151,26.1974,26.1974,16000.0
2007-11-30 14:25:00,29.58,29.6,29.57,29.58,13500.0,26.1974,26.2151,26.1885,26.1974,13500.0
2007-11-30 14:30:00,29.57,29.58,29.56,29.57,27800.0,26.1885,26.1974,26.1796,26.1885,27800.0
2007-11-30 14:35:00,29.57,29.61,29.57,29.6,22200.0,26.1885,26.2239,26.1885,26.2151,22200.0
2007-11-30 14:40:00,29.6,29.62,29.58,29.6,18900.0,26.2151,26.2328,26.1974,26.2151,18900.0
2007-11-30 14:45:00,29.6,29.64,29.57,29.57,33900.0,26.2151,26.2505,26.1885,26.1885,33900.0
2007-11-30 14:50:00,29.58,29.58,29.51,29.57,106800.0,26.1974,26.1974,26.1354,26.1885,106800.0
2007-11-30 14:55:00,29.56,29.57,29.53,29.55,18100.0,26.1796,26.1885,26.1531,26.1708,18100.0
2007-11-30 15:00:00,29.55,29.55,29.49,29.5,34100.0,26.1708,26.1708,26.1176,26.1265,34100.0
2007-11-30 15:05:00,29.49,29.5,29.42,29.43,73800.0,26.1176,26.1265,26.0556,26.0645,73800.0
2007-11-30 15:10:00,29.42,29.47,29.3,29.45,110500.0,26.0556,26.0999,25.9494,26.0822,110500.0
2007-11-30 15:15:00,29.45,29.52,29.44,29.51,53000.0,26.0822,26.1442,26.0734,26.1354,53000.0
2007-11-30 15:20:00,29.51,29.52,29.47,29.49,41500.0,26.1354,26.1442,26.0999,26.1176,41500.0
2007-11-30 15:25:00,29.49,29.51,29.49,29.5,111500.0,26.1176,26.1354,26.1176,26.1265,111500.0
2007-11-30 15:30:00,29.51,29.51,29.43,29.43,75500.0,26.1354,26.1354,26.0645,26.0645,75500.0
2007-11-30 15:35:00,29.43,29.51,29.43,29.46,35200.0,26.0645,26.1354,26.0645,26.0911,35200.0
2007-11-30 15:40:00,29.47,29.47,29.43,29.44,132200.0,26.0999,26.0999,26.0645,26.0734,132200.0
2007-11-30 15:45:00,29.45,29.45,29.34,29.36,126500.0,26.0822,26.0822,25.9848,26.0025,126500.0
2007-11-30 15:50:00,29.36,29.36,29.29,29.29,166100.0,26.0025,26.0025,25.9405,25.9405,166100.0
2007-11-30 15:55:00,29.29,29.38,29.26,29.37,239100.0,25.9405,26.0202,25.9139,26.0114,239100.0
2007-12-03 09:30:00,29.09,29.64,29.05,29.57,61500.0,25.7634,26.2505,25.728,26.1885,61500.0
2007-12-03 09:35:00,29.58,29.59,29.48,29.52,45800.0,26.1974,26.2062,26.1088,26.1442,45800.0
2007-12-03 09:40:00,29.51,29.54,29.48,29.51,58100.0,26.1354,26.1619,26.1088,26.1354,58100.0
2007-12-03 09:45:00,29.51,29.53,29.48,29.51,44100.0,26.1354,26.1531,26.1088,26.1354,44100.0
2007-12-03 09:50:00,29.51,29.55,29.48,29.54,37300.0,26.1354,26.1708,26.1088,26.1619,37300.0
2007-12-03 09:55:00,29.53,29.56,29.44,29.44,42700.0,26.1531,26.1796,26.0734,26.0734,42700.0
2007-12-03 10:00:00,29.43,29.49,29.38,29.41,48100.0,26.0645,26.1176,26.0202,26.0468,48100.0
2007-12-03 10:05:00,29.4,29.53,29.4,29.5,30600.0,26.0379,26.1531,26.0379,26.1265,30600.0
2007-12-03 10:10:00,29.49,29.53,29.47,29.51,20800.0,26.1176,26.1531,26.0999,26.1354,20800.0
2007-12-03 10:15:00,29.5,29.57,29.5,29.54,32200.0,26.1265,26.1885,26.1265,26.1619,32200.0
2007-12-03 10:20:00,29.53,29.56,29.51,29.56,22800.0,26.1531,26.1796,26.1354,26.1796,22800.0
2007-12-03 10:25:00,29.55,29.56,29.51,29.51,18400.0,26.1708,26.1796,26.1354,26.1354,18400.0
2007-12-03 10:30:00,29.52,29.56,29.52,29.55,28400.0,26.1442,26.1796,26.1442,26.1708,28400.0
2007-12-03 10:35:00,29.54,29.56,29.54,29.55,30600.0,26.1619,26.1796,26.1619,26.1708,30600.0
2007-12-03 10:40:00,29.55,29.55,29.49,29.5,29800.0,26.1708,26.1708,26.1176,26.1265,29800.0
2007-12-03 10:45:00,29.5,29.52,29.47,29.48,22200.0,26.1265,26.1442,26.0999,26.1088,22200.0
2007-12-03 10:50:00,29.49,29.49,29.42,29.45,40600.0,26.1176,26.1176,26.0556,26.0822,40600.0
2007-12-03 10:55:00,29.44,29.54,29.44,29.52,39900.0,26.0734,26.1619,26.0734,26.1442,39900.0
2007-12-03 11:00:00,29.52,29.52,29.51,29.52,9100.0,26.1442,26.1442,26.1354,26.1442,9100.0
2007-12-03 11:05:00,29.51,29.53,29.5,29.52,25900.0,26.1354,26.1531,26.1265,26.1442,25900.0
2007-12-03 11:10:00,29.52,29.54,29.51,29.52,28500.0,26.1442,26.1619,26.1354,26.1442,28500.0
2007-12-03 11:15:00,29.51,29.53,29.45,29.45,52100.0,26.1354,26.1531,26.0822,26.0822,52100.0
2007-12-03 11:20:00,29.45,29.46,29.42,29.46,22600.0,26.0822,26.0911,26.0556,26.0911,22600.0
2007-12-03 11:25:00,29.47,29.51,29.46,29.47,20500.0,26.0999,26.1354,26.0911,26.0999,20500.0
2007-12-03 11:30:00,29.46,29.52,29.46,29.5,21700.0,26.0911,26.1442,26.0911,26.1265,21700.0
2007-12-03 11:35:00,29.51,29.55,29.49,29.52,28200.0,26.1354,26.1708,26.1176,26.1442,28200.0
2007-12-03 11:40:00,29.51,29.52,29.5,29.51,12300.0,26.1354,26.1442,26.1265,26.1354,12300.0
2007-12-03 11:45:00,29.51,29.54,29.5,29.54,12900.0,26.1354,26.1619,26.1265,26.1619,12900.0
2007-12-03 11:50:00,29.54,29.55,29.52,29.53,22400.0,26.1619,26.1708,26.1442,26.1531,22400.0
2007-12-03 11:55:00,29.54,29.55,29.53,29.54,49400.0,26.1619,26.1708,26.1531,26.1619,49400.0
2007-12-03 12:00:00,29.54,29.55,29.52,29.52,17800.0,26.1619,26.1708,26.1442,26.1442,17800.0
2007-12-03 12:05:00,29.52,29.55,29.5,29.54,17000.0,26.1442,26.1708,26.1265,26.1619,17000.0
2007-12-03 12:10:00,29.54,29.56,29.53,29.54,24800.0,26.1619,26.1796,26.1531,26.1619,24800.0
2007-12-03 12:15:00,29.55,29.55,29.54,29.55,6600.0,26.1708,26.1708,26.1619,26.1708,6600.0
2007-12-03 12:20:00,29.55,29.55,29.54,29.55,14300.0,26.1708,26.1708,26.1619,26.1708,14300.0
2007-12-03 12:25:00,29.55,29.55,29.54,29.55,13000.0,26.1708,26.1708,26.1619,26.1708,13000.0
2007-12-03 12:30:00,29.55,29.57,29.55,29.57,11500.0,26.1708,26.1885,26.1708,26.1885,11500.0
2007-12-03 12:35:00,29.56,29.56,29.51,29.52,29500.0,26.1796,26.1796,26.1354,26.1442,29500.0
2007-12-03 12:40:00,29.52,29.52,29.43,29.45,40200.0,26.1442,26.1442,26.0645,26.0822,40200.0
2007-12-03 12:45:00,29.44,29.46,29.44,29.46,12900.0,26.0734,26.0911,26.0734,26.0911,12900.0
2007-12-03 12:50:00,29.46,29.51,29.46,29.46,18400.0,26.0911,26.1354,26.0911,26.0911,18400.0
2007-12-03 12:55:00,29.47,29.47,29.43,29.46,10100.0,26.0999,26.0999,26.0645,26.0911,10100.0
2007-12-03 13:00:00,29.46,29.46,29.38,29.42,21300.0,26.0911,26.0911,26.0202,26.0556,21300.0
2007-12-03 13:05:00,29.43,29.43,29.39,29.4,12000.0,26.0645,26.0645,26.0291,26.0379,12000.0
2007-12-03 13:10:00,29.41,29.42,29.4,29.4,9800.0,26.0468,26.0556,26.0379,26.0379,9800.0
2007-12-03 13:15:00,29.4,29.41,29.34,29.4,35000.0,26.0379,26.0468,25.9848,26.0379,35000.0
2007-12-03 13:20:00,29.41,29.44,29.4,29.43,11200.0,26.0468,26.0734,26.0379,26.0645,11200.0
2007-12-03 13:25:00,29.43,29.44,29.37,29.41,16800.0,26.0645,26.0734,26.0114,26.0468,16800.0
2007-12-03 13:30:00,29.41,29.41,29.33,29.34,27300.0,26.0468,26.0468,25.9759,25.9848,27300.0
2007-12-03 13:35:00,29.35,29.39,29.32,29.36,12900.0,25.9937,26.0291,25.9671,26.0025,12900.0
2007-12-03 13:40:00,29.35,29.36,29.29,29.3,22700.0,25.9937,26.0025,25.9405,25.9494,22700.0
2007-12-03 13:45:00,29.29,29.32,29.29,29.32,12500.0,25.9405,25.9671,25.9405,25.9671,12500.0
2007-12-03 13:50:00,29.32,29.32,29.28,29.3,16300.0,25.9671,25.9671,25.9317,25.9494,16300.0
2007-12-03 13:55:00,29.3,29.38,29.3,29.38,46000.0,25.9494,26.0202,25.9494,26.0202,46000.0
2007-12-03 14:00:00,29.38,29.46,29.38,29.41,50900.0,26.0202,26.0911,26.0202,26.0468,50900.0
2007-12-03 14:05:00,29.42,29.42,29.38,29.4,25200.0,26.0556,26.0556,26.0202,26.0379,25200.0
2007-12-03 14:10:00,29.4,29.41,29.36,29.38,39800.0,26.0379,26.0468,26.0025,26.0202,39800.0
2007-12-03 14:15:00,29.38,29.4,29.37,29.4,3700.0,26.0202,26.0379,26.0114,26.0379,3700.0
2007-12-03 14:20:00,29.4,29.44,29.4,29.4,32400.0,26.0379,26.0734,26.0379,26.0379,32400.0
2007-12-03 14:25:00,29.4,29.45,29.38,29.44,43100.0,26.0379,26.0822,26.0202,26.0734,43100.0
2007-12-03 14:30:00,29.43,29.47,29.39,29.39,67400.0,26.0645,26.0999,26.0291,26.0291,67400.0
2007-12-03 14:35:00,29.39,29.41,29.36,29.4,10400.0,26.0291,26.0468,26.0025,26.0379,10400.0
2007-12-03 14:40:00,29.41,29.43,29.39,29.39,15900.0,26.0468,26.0645,26.0291,26.0291,15900.0
2007-12-03 14:45:00,29.39,29.42,29.36,29.4,24000.0,26.0291,26.0556,26.0025,26.0379,24000.0
2007-12-03 14:50:00,29.41,29.47,29.39,29.46,24500.0,26.0468,26.0999,26.0291,26.0911,24500.0
2007-12-03 14:55:00,29.45,29.46,29.44,29.45,7500.0,26.0822,26.0911,26.0734,26.0822,7500.0
2007-12-03 15:00:00,29.44,29.46,29.44,29.45,10600.0,26.0734,26.0911,26.0734,26.0822,10600.0
2007-12-03 15:05:00,29.46,29.46,29.36,29.37,29700.0,26.0911,26.0911,26.0025,26.0114,29700.0
2007-12-03 15:10:00,29.37,29.38,29.27,29.3,71000.0,26.0114,26.0202,25.9228,25.9494,71000.0
2007-12-03 15:15:00,29.3,29.33,29.29,29.32,36000.0,25.9494,25.9759,25.9405,25.9671,36000.0
2007-12-03 15:20:00,29.32,29.33,29.25,29.32,60900.0,25.9671,25.9759,25.9051,25.9671,60900.0
2007-12-03 15:25:00,29.32,29.39,29.3,29.38,111300.0,25.9671,26.0291,25.9494,26.0202,111300.0
2007-12-03 15:30:00,29.39,29.42,29.36,29.36,51200.0,26.0291,26.0556,26.0025,26.0025,51200.0
2007-12-03 15:35:00,29.36,29.42,29.32,29.33,42900.0,26.0025,26.0556,25.9671,25.9759,42900.0
2007-12-03 15:40:00,29.33,29.37,29.29,29.35,40800.0,25.9759,26.0114,25.9405,25.9937,40800.0
2007-12-03 15:45:00,29.36,29.36,29.31,29.31,33500.0,26.0025,26.0025,25.9582,25.9582,33500.0
2007-12-03 15:50:00,29.31,29.32,29.18,29.22,113600.0,25.9582,25.9671,25.8431,25.8785,113600.0
2007-12-03 15:55:00,29.23,29.26,29.22,29.24,93800.0,25.8874,25.9139,25.8785,25.8962,93800.0
2007-12-04 09:30:00,28.95,29.46,28.95,29.14,52400.0,25.6394,26.0911,25.6394,25.8077,52400.0
2007-12-04 09:35:00,29.14,29.19,29.06,29.08,21100.0,25.8077,25.852,25.7368,25.7545,21100.0
2007-12-04 09:40:00,29.09,29.1,29.06,29.08,38100.0,25.7634,25.7722,25.7368,25.7545,38100.0
2007-12-04 09:45:00,29.07,29.07,28.97,29.0,37000.0,25.7457,25.7457,25.6571,25.6837,37000.0
2007-12-04 09:50:00,29.01,29.01,28.94,28.97,33700.0,25.6925,25.6925,25.6305,25.6571,33700.0
2007-12-04 09:55:00,28.97,29.05,28.97,28.99,41900.0,25.6571,25.728,25.6571,25.6748,41900.0
2007-12-04 10:00:00,29.02,29.03,28.97,28.98,19600.0,25.7014,25.7102,25.6571,25.666,19600.0
2007-12-04 10:05:00,28.97,28.98,28.94,28.96,26500.0,25.6571,25.666,25.6305,25.6483,26500.0
2007-12-04 10:10:00,28.95,29.02,28.94,29.01,27000.0,25.6394,25.7014,25.6305,25.6925,27000.0
2007-12-04 10:15:00,29.02,29.02,28.95,28.96,14700.0,25.7014,25.7014,25.6394,25.6483,14700.0
2007-12-04 10:20:00,28.97,29.0,28.96,28.99,14600.0,25.6571,25.6837,25.6483,25.6748,14600.0
2007-12-04 10:25:00,28.99,29.08,28.99,29.06,32000.0,25.6748,25.7545,25.6748,25.7368,32000.0
2007-12-04 10:30:00,29.06,29.09,29.06,29.08,30900.0,25.7368,25.7634,25.7368,25.7545,30900.0
2007-12-04 10:35:00,29.08,29.12,29.08,29.1,40200.0,25.7545,25.79,25.7545,25.7722,40200.0
2007-12-04 10:40:00,29.11,29.19,29.1,29.17,50800.0,25.7811,25.852,25.7722,25.8342,50800.0
2007-12-04 10:45:00,29.18,29.2,29.17,29.2,31800.0,25.8431,25.8608,25.8342,25.8608,31800.0
2007-12-04 10:50:00,29.19,29.19,29.12,29.13,30800.0,25.852,25.852,25.79,25.7988,30800.0
2007-12-04 10:55:00,29.13,29.14,29.08,29.08,20900.0,25.7988,25.8077,25.7545,25.7545,20900.0
2007-12-04 11:00:00,29.08,29.09,29.05,29.07,22300.0,25.7545,25.7634,25.728,25.7457,22300.0
2007-12-04 11:05:00,29.07,29.1,29.05,29.1,27500.0,25.7457,25.7722,25.728,25.7722,27500.0
2007-12-04 11:10:00,29.1,29.1,29.08,29.1,21500.0,25.7722,25.7722,25.7545,25.7722,21500.0
2007-12-04 11:15:00,29.1,29.14,29.09,29.11,33600.0,25.7722,25.8077,25.7634,25.7811,33600.0
2007-12-04 11:20:00,29.12,29.17,29.12,29.16,19600.0,25.79,25.8342,25.79,25.8254,19600.0
2007-12-04 11:25:00,29.16,29.17,29.15,29.15,15000.0,25.8254,25.8342,25.8165,25.8165,15000.0
2007-12-04 11:30:00,29.15,29.17,29.12,29.13,26600.0,25.8165,25.8342,25.79,25.7988,26600.0
2007-12-04 11:35:00,29.13,29.16,29.11,29.16,28200.0,25.7988,25.8254,25.7811,25.8254,28200.0
2007-12-04 11:40:00,29.16,29.21,29.15,29.2,40800.0,25.8254,25.8697,25.8165,25.8608,40800.0
2007-12-04 11:45:00,29.2,29.21,29.18,29.19,17700.0,25.8608,25.8697,25.8431,25.852,17700.0
2007-12-04 11:50:00,29.19,29.19,29.14,29.14,34200.0,25.852,25.852,25.8077,25.8077,34200.0
2007-12-04 11:55:00,29.15,29.15,29.11,29.14,28600.0,25.8165,25.8165,25.7811,25.8077,28600.0
2007-12-04 12:00:00,29.14,29.15,29.12,29.12,56200.0,25.8077,25.8165,25.79,25.79,56200.0
2007-12-04 12:05:00,29.13,29.15,29.12,29.14,32300.0,25.7988,25.8165,25.79,25.8077,32300.0
2007-12-04 12:10:00,29.14,29.16,29.13,29.14,34700.0,25.8077,25.8254,25.7988,25.8077,34700.0
2007-12-04 12:15:00,29.14,29.23,29.14,29.22,35500.0,25.8077,25.8874,25.8077,25.8785,35500.0
2007-12-04 12:20:00,29.21,29.26,29.15,29.16,45300.0,25.8697,25.9139,25.8165,25.8254,45300.0
2007-12-04 12:25:00,29.16,29.17,29.13,29.16,23200.0,25.8254,25.8342,25.7988,25.8254,23200.0
2007-12-04 12:30:00,29.16,29.17,29.15,29.16,7500.0,25.8254,25.8342,25.8165,25.8254,7500.0
2007-12-04 12:35:00,29.17,29.17,29.1,29.1,31600.0,25.8342,25.8342,25.7722,25.7722,31600.0
2007-12-04 12:40:00,29.1,29.15,29.1,29.15,25500.0,25.7722,25.8165,25.7722,25.8165,25500.0
2007-12-04 12:45:00,29.14,29.2,29.14,29.2,42900.0,25.8077,25.8608,25.8077,25.8608,42900.0
2007-12-04 12:50:00,29.2,29.21,29.2,29.2,25700.0,25.8608,25.8697,25.8608,25.8608,25700.0
2007-12-04 12:55:00,29.2,29.22,29.16,29.2,69100.0,25.8608,25.8785,25.8254,25.8608,69100.0
2007-12-04 13:00:00,29.19,29.29,29.19,29.25,23900.0,25.852,25.9405,25.852,25.9051,23900.0
2007-12-04 13:05:00,29.23,29.25,29.21,29.21,5400.0,25.8874,25.9051,25.8697,25.8697,5400.0
2007-12-04 13:10:00,29.21,29.22,29.2,29.21,6100.0,25.8697,25.8785,25.8608,25.8697,6100.0
2007-12-04 13:15:00,29.21,29.23,29.21,29.21,4600.0,25.8697,25.8874,25.8697,25.8697,4600.0
2007-12-04 13:20:00,29.21,29.3,29.21,29.28,15600.0,25.8697,25.9494,25.8697,25.9317,15600.0
2007-12-04 13:25:00,29.28,29.28,29.21,29.21,11900.0,25.9317,25.9317,25.8697,25.8697,11900.0
2007-12-04 13:30:00,29.22,29.22,29.17,29.19,10700.0,25.8785,25.8785,25.8342,25.852,10700.0
2007-12-04 13:35:00,29.2,29.2,29.15,29.18,9100.0,25.8608,25.8608,25.8165,25.8431,9100.0
2007-12-04 13:40:00,29.18,29.2,29.18,29.2,8900.0,25.8431,25.8608,25.8431,25.8608,8900.0
2007-12-04 13:45:00,29.2,29.2,29.19,29.2,7600.0,25.8608,25.8608,25.852,25.8608,7600.0
2007-12-04 13:50:00,29.2,29.21,29.18,29.18,7500.0,25.8608,25.8697,25.8431,25.8431,7500.0
2007-12-04 13:55:00,29.18,29.2,29.17,29.2,15600.0,25.8431,25.8608,25.8342,25.8608,15600.0
2007-12-04 14:00:00,29.2,29.2,29.13,29.14,16900.0,25.8608,25.8608,25.7988,25.8077,16900.0
2007-12-04 14:05:00,29.13,29.16,29.12,29.16,11900.0,25.7988,25.8254,25.79,25.8254,11900.0
2007-12-04 14:10:00,29.14,29.17,29.13,29.17,17200.0,25.8077,25.8342,25.7988,25.8342,17200.0
2007-12-04 14:15:00,29.18,29.2,29.17,29.19,8000.0,25.8431,25.8608,25.8342,25.852,8000.0
2007-12-04 14:20:00,29.2,29.2,29.17,29.17,16300.0,25.8608,25.8608,25.8342,25.8342,16300.0
2007-12-04 14:25:00,29.19,29.2,29.14,29.2,17300.0,25.852,25.8608,25.8077,25.8608,17300.0
2007-12-04 14:30:00,29.2,29.2,29.19,29.19,15600.0,25.8608,25.8608,25.852,25.852,15600.0
2007-12-04 14:35:00,29.18,29.2,29.18,29.19,15200.0,25.8431,25.8608,25.8431,25.852,15200.0
2007-12-04 14:40:00,29.19,29.2,29.18,29.19,10100.0,25.852,25.8608,25.8431,25.852,10100.0
2007-12-04 14:45:00,29.19,29.24,29.18,29.24,32300.0,25.852,25.8962,25.8431,25.8962,32300.0
2007-12-04 14:50:00,29.24,29.31,29.22,29.27,61700.0,25.8962,25.9582,25.8785,25.9228,61700.0
2007-12-04 14:55:00,29.27,29.32,29.25,29.29,28900.0,25.9228,25.9671,25.9051,25.9405,28900.0
2007-12-04 15:00:00,29.29,29.3,29.27,29.29,16700.0,25.9405,25.9494,25.9228,25.9405,16700.0
2007-12-04 15:05:00,29.28,29.3,29.22,29.3,20800.0,25.9317,25.9494,25.8785,25.9494,20800.0
2007-12-04 15:10:00,29.29,29.33,29.27,29.29,36100.0,25.9405,25.9759,25.9228,25.9405,36100.0
2007-12-04 15:15:00,29.3,29.33,29.27,29.28,69900.0,25.9494,25.9759,25.9228,25.9317,69900.0
2007-12-04 15:20:00,29.28,29.28,29.23,29.25,53000.0,25.9317,25.9317,25.8874,25.9051,53000.0
2007-12-04 15:25:00,29.25,29.25,29.18,29.19,43700.0,25.9051,25.9051,25.8431,25.852,43700.0
2007-12-04 15:30:00,29.19,29.2,29.16,29.2,37500.0,25.852,25.8608,25.8254,25.8608,37500.0
2007-12-04 15:35:00,29.21,29.23,29.15,29.16,48400.0,25.8697,25.8874,25.8165,25.8254,48400.0
2007-12-04 15:40:00,29.16,29.18,29.1,29.15,51000.0,25.8254,25.8431,25.7722,25.8165,51000.0
2007-12-04 15:45:00,29.16,29.16,29.11,29.14,24000.0,25.8254,25.8254,25.7811,25.8077,24000.0
2007-12-04 15:50:00,29.14,29.14,29.08,29.14,47200.0,25.8077,25.8077,25.7545,25.8077,47200.0
2007-12-04 15:55:00,29.14,29.16,29.11,29.16,96700.0,25.8077,25.8254,25.7811,25.8254,96700.0
2007-12-05 09:30:00,29.42,29.64,29.42,29.62,43200.0,26.0556,26.2505,26.0556,26.2328,43200.0
2007-12-05 09:35:00,29.62,29.62,29.46,29.53,19700.0,26.2328,26.2328,26.0911,26.1531,19700.0
2007-12-05 09:40:00,29.53,29.69,29.53,29.64,21800.0,26.1531,26.2948,26.1531,26.2505,21800.0
2007-12-05 09:45:00,29.65,29.69,29.58,29.58,19900.0,26.2593,26.2948,26.1974,26.1974,19900.0
2007-12-05 09:50:00,29.58,29.58,29.45,29.56,29400.0,26.1974,26.1974,26.0822,26.1796,29400.0
2007-12-05 09:55:00,29.56,29.68,29.56,29.67,33700.0,26.1796,26.2859,26.1796,26.2771,33700.0
2007-12-05 10:00:00,29.69,29.76,29.67,29.74,106800.0,26.2948,26.3568,26.2771,26.3391,106800.0
2007-12-05 10:05:00,29.73,29.74,29.71,29.72,17100.0,26.3302,26.3391,26.3125,26.3213,17100.0
2007-12-05 10:10:00,29.72,29.73,29.71,29.72,9200.0,26.3213,26.3302,26.3125,26.3213,9200.0
2007-12-05 10:15:00,29.72,29.72,29.7,29.71,7400.0,26.3213,26.3213,26.3036,26.3125,7400.0
2007-12-05 10:20:00,29.72,29.72,29.68,29.72,12700.0,26.3213,26.3213,26.2859,26.3213,12700.0
2007-12-05 10:25:00,29.72,29.72,29.66,29.67,18300.0,26.3213,26.3213,26.2682,26.2771,18300.0
2007-12-05 10:30:00,29.68,29.68,29.6,29.61,20200.0,26.2859,26.2859,26.2151,26.2239,20200.0
2007-12-05 10:35:00,29.62,29.64,29.55,29.55,33300.0,26.2328,26.2505,26.1708,26.1708,33300.0
2007-12-05 10:40:00,29.55,29.63,29.55,29.62,14500.0,26.1708,26.2416,26.1708,26.2328,14500.0
2007-12-05 10:45:00,29.62,29.69,29.62,29.63,19100.0,26.2328,26.2948,26.2328,26.2416,19100.0
2007-12-05 10:50:00,29.63,29.67,29.62,29.67,12300.0,26.2416,26.2771,26.2328,26.2771,12300.0
2007-12-05 10:55:00,29.66,29.7,29.66,29.68,22700.0,26.2682,26.3036,26.2682,26.2859,22700.0
2007-12-05 11:00:00,29.68,29.74,29.62,29.62,34500.0,26.2859,26.3391,26.2328,26.2328,34500.0
2007-12-05 11:05:00,29.61,29.65,29.61,29.65,9400.0,26.2239,26.2593,26.2239,26.2593,9400.0
2007-12-05 11:10:00,29.66,29.7,29.62,29.69,23400.0,26.2682,26.3036,26.2328,26.2948,23400.0
2007-12-05 11:15:00,29.67,29.68,29.66,29.67,14300.0,26.2771,26.2859,26.2682,26.2771,14300.0
2007-12-05 11:20:00,29.67,29.69,29.6,29.68,38600.0,26.2771,26.2948,26.2151,26.2859,38600.0
2007-12-05 11:25:00,29.68,29.71,29.65,29.71,97700.0,26.2859,26.3125,26.2593,26.3125,97700.0
2007-12-05 11:30:00,29.71,29.72,29.69,29.72,10000.0,26.3125,26.3213,26.2948,26.3213,10000.0
2007-12-05 11:35:00,29.73,29.73,29.71,29.73,9500.0,26.3302,26.3302,26.3125,26.3302,9500.0
2007-12-05 11:40:00,29.73,29.75,29.72,29.74,7800.0,26.3302,26.3479,26.3213,26.3391,7800.0
2007-12-05 11:45:00,29.74,29.75,29.73,29.73,7400.0,26.3391,26.3479,26.3302,26.3302,7400.0
2007-12-05 11:50:00,29.74,29.75,29.74,29.75,4800.0,26.3391,26.3479,26.3391,26.3479,4800.0
2007-12-05 11:55:00,29.75,29.75,29.74,29.74,6400.0,26.3479,26.3479,26.3391,26.3391,6400.0
2007-12-05 12:00:00,29.75,29.76,29.74,29.74,24300.0,26.3479,26.3568,26.3391,26.3391,24300.0
2007-12-05 12:05:00,29.75,29.8,29.75,29.78,18000.0,26.3479,26.3922,26.3479,26.3745,18000.0
2007-12-05 12:10:00,29.77,29.78,29.72,29.72,23900.0,26.3656,26.3745,26.3213,26.3213,23900.0
2007-12-05 12:15:00,29.73,29.74,29.7,29.73,28900.0,26.3302,26.3391,26.3036,26.3302,28900.0
2007-12-05 12:20:00,29.73,29.77,29.72,29.77,6700.0,26.3302,26.3656,26.3213,26.3656,6700.0
2007-12-05 12:25:00,29.78,29.82,29.77,29.77,10700.0,26.3745,26.4099,26.3656,26.3656,10700.0
2007-12-05 12:30:00,29.77,29.78,29.72,29.72,27800.0,26.3656,26.3745,26.3213,26.3213,27800.0
2007-12-05 12:35:00,29.72,29.72,29.68,29.72,10700.0,26.3213,26.3213,26.2859,26.3213,10700.0
2007-12-05 12:40:00,29.72,29.74,29.72,29.73,5100.0,26.3213,26.3391,26.3213,26.3302,5100.0
2007-12-05 12:45:00,29.73,29.75,29.73,29.73,6200.0,26.3302,26.3479,26.3302,26.3302,6200.0
2007-12-05 12:50:00,29.73,29.73,29.67,29.67,11500.0,26.3302,26.3302,26.2771,26.2771,11500.0
2007-12-05 12:55:00,29.68,29.68,29.6,29.66,30600.0,26.2859,26.2859,26.2151,26.2682,30600.0
2007-12-05 13:00:00,29.65,29.72,29.63,29.72,8400.0,26.2593,26.3213,26.2416,26.3213,8400.0
2007-12-05 13:05:00,29.71,29.75,29.69,29.7,20000.0,26.3125,26.3479,26.2948,26.3036,20000.0
2007-12-05 13:10:00,29.71,29.73,29.69,29.71,24500.0,26.3125,26.3302,26.2948,26.3125,24500.0
2007-12-05 13:15:00,29.71,29.73,29.68,29.7,16600.0,26.3125,26.3302,26.2859,26.3036,16600.0
2007-12-05 13:20:00,29.7,29.73,29.69,29.7,49900.0,26.3036,26.3302,26.2948,26.3036,49900.0
2007-12-05 13:25:00,29.69,29.72,29.68,29.69,31200.0,26.2948,26.3213,26.2859,26.2948,31200.0
2007-12-05 13:30:00,29.71,29.72,29.7,29.71,11900.0,26.3125,26.3213,26.3036,26.3125,11900.0
2007-12-05 13:35:00,29.71,29.73,29.7,29.73,26700.0,26.3125,26.3302,26.3036,26.3302,26700.0
2007-12-05 13:40:00,29.72,29.74,29.72,29.73,16500.0,26.3213,26.3391,26.3213,26.3302,16500.0
2007-12-05 13:45:00,29.74,29.75,29.71,29.72,54300.0,26.3391,26.3479,26.3125,26.3213,54300.0
2007-12-05 13:50:00,29.72,29.73,29.71,29.72,13700.0,26.3213,26.3302,26.3125,26.3213,13700.0
2007-12-05 13:55:00,29.73,29.75,29.72,29.75,13200.0,26.3302,26.3479,26.3213,26.3479,13200.0
2007-12-05 14:00:00,29.75,29.75,29.71,29.72,43500.0,26.3479,26.3479,26.3125,26.3213,43500.0
2007-12-05 14:05:00,29.71,29.72,29.7,29.71,19600.0,26.3125,26.3213,26.3036,26.3125,19600.0
2007-12-05 14:10:00,29.72,29.74,29.72,29.73,11000.0,26.3213,26.3391,26.3213,26.3302,11000.0
2007-12-05 14:15:00,29.74,29.75,29.73,29.75,14700.0,26.3391,26.3479,26.3302,26.3479,14700.0
2007-12-05 14:20:00,29.75,29.75,29.66,29.68,39600.0,26.3479,26.3479,26.2682,26.2859,39600.0
2007-12-05 14:25:00,29.68,29.7,29.6,29.61,31200.0,26.2859,26.3036,26.2151,26.2239,31200.0
2007-12-05 14:30:00,29.62,29.72,29.58,29.67,25100.0,26.2328,26.3213,26.1974,26.2771,25100.0
2007-12-05 14:35:00,29.66,29.67,29.61,29.61,23800.0,26.2682,26.2771,26.2239,26.2239,23800.0
2007-12-05 14:40:00,29.62,29.63,29.58,29.6,15600.0,26.2328,26.2416,26.1974,26.2151,15600.0
2007-12-05 14:45:00,29.6,29.61,29.6,29.61,8000.0,26.2151,26.2239,26.2151,26.2239,8000.0
2007-12-05 14:50:00,29.62,29.62,29.52,29.55,29000.0,26.2328,26.2328,26.1442,26.1708,29000.0
2007-12-05 14:55:00,29.55,29.57,29.5,29.54,24800.0,26.1708,26.1885,26.1265,26.1619,24800.0
2007-12-05 15:00:00,29.54,29.55,29.53,29.54,6200.0,26.1619,26.1708,26.1531,26.1619,6200.0
2007-12-05 15:05:00,29.54,29.59,29.53,29.56,18300.0,26.1619,26.2062,26.1531,26.1796,18300.0
2007-12-05 15:10:00,29.57,29.63,29.57,29.63,16600.0,26.1885,26.2416,26.1885,26.2416,16600.0
2007-12-05 15:15:00,29.63,29.68,29.63,29.68,30700.0,26.2416,26.2859,26.2416,26.2859,30700.0
2007-12-05 15:20:00,29.69,29.71,29.66,29.68,24100.0,26.2948,26.3125,26.2682,26.2859,24100.0
2007-12-05 15:25:00,29.69,29.72,29.67,29.68,23700.0,26.2948,26.3213,26.2771,26.2859,23700.0
2007-12-05 15:30:00,29.69,29.7,29.66,29.68,15700.0,26.2948,26.3036,26.2682,26.2859,15700.0
2007-12-05 15:35:00,29.69,29.71,29.68,29.71,16900.0,26.2948,26.3125,26.2859,26.3125,16900.0
2007-12-05 15:40:00,29.7,29.74,29.68,29.71,34000.0,26.3036,26.3391,26.2859,26.3125,34000.0
2007-12-05 15:45:00,29.71,29.71,29.63,29.63,47400.0,26.3125,26.3125,26.2416,26.2416,47400.0
2007-12-05 15:50:00,29.64,29.68,29.64,29.67,43500.0,26.2505,26.2859,26.2505,26.2771,43500.0
2007-12-05 15:55:00,29.67,29.69,29.64,29.66,105600.0,26.2771,26.2948,26.2505,26.2682,105600.0
2007-12-06 09:30:00,29.81,29.81,29.62,29.62,36000.0,26.4011,26.4011,26.2328,26.2328,36000.0
2007-12-06 09:35:00,29.62,29.63,29.53,29.55,22300.0,26.2328,26.2416,26.1531,26.1708,22300.0
2007-12-06 09:40:00,29.53,29.55,29.49,29.51,23200.0,26.1531,26.1708,26.1176,26.1354,23200.0
2007-12-06 09:45:00,29.5,29.55,29.48,29.52,19000.0,26.1265,26.1708,26.1088,26.1442,19000.0
2007-12-06 09:50:00,29.53,29.59,29.5,29.59,15900.0,26.1531,26.2062,26.1265,26.2062,15900.0
2007-12-06 09:55:00,29.58,29.62,29.53,29.54,15200.0,26.1974,26.2328,26.1531,26.1619,15200.0
2007-12-06 10:00:00,29.53,29.6,29.52,29.59,14500.0,26.1531,26.2151,26.1442,26.2062,14500.0
2007-12-06 10:05:00,29.61,29.65,29.58,29.64,13500.0,26.2239,26.2593,26.1974,26.2505,13500.0
2007-12-06 10:10:00,29.64,29.71,29.62,29.7,23000.0,26.2505,26.3125,26.2328,26.3036,23000.0
2007-12-06 10:15:00,29.7,29.7,29.62,29.62,23700.0,26.3036,26.3036,26.2328,26.2328,23700.0
2007-12-06 10:20:00,29.63,29.69,29.61,29.67,205300.0,26.2416,26.2948,26.2239,26.2771,205300.0
2007-12-06 10:25:00,29.66,29.66,29.58,29.59,8000.0,26.2682,26.2682,26.1974,26.2062,8000.0
2007-12-06 10:30:00,29.58,29.58,29.48,29.5,20100.0,26.1974,26.1974,26.1088,26.1265,20100.0
2007-12-06 10:35:00,29.5,29.5,29.44,29.46,19800.0,26.1265,26.1265,26.0734,26.0911,19800.0
2007-12-06 10:40:00,29.46,29.52,29.45,29.5,36900.0,26.0911,26.1442,26.0822,26.1265,36900.0
2007-12-06 10:45:00,29.5,29.54,29.5,29.53,15200.0,26.1265,26.1619,26.1265,26.1531,15200.0
2007-12-06 10:50:00,29.52,29.53,29.51,29.52,10100.0,26.1442,26.1531,26.1354,26.1442,10100.0
2007-12-06 10:55:00,29.51,29.54,29.49,29.54,27400.0,26.1354,26.1619,26.1176,26.1619,27400.0
2007-12-06 11:00:00,29.54,29.57,29.5,29.52,36600.0,26.1619,26.1885,26.1265,26.1442,36600.0
2007-12-06 11:05:00,29.54,29.64,29.51,29.64,30000.0,26.1619,26.2505,26.1354,26.2505,30000.0
2007-12-06 11:10:00,29.63,29.64,29.59,29.59,23300.0,26.2416,26.2505,26.2062,26.2062,23300.0
2007-12-06 11:15:00,29.6,29.68,29.59,29.66,12600.0,26.2151,26.2859,26.2062,26.2682,12600.0
2007-12-06 11:20:00,29.66,29.71,29.65,29.67,41900.0,26.2682,26.3125,26.2593,26.2771,41900.0
2007-12-06 11:25:00,29.67,29.72,29.67,29.7,20100.0,26.2771,26.3213,26.2771,26.3036,20100.0
2007-12-06 11:30:00,29.7,29.71,29.67,29.67,26800.0,26.3036,26.3125,26.2771,26.2771,26800.0
2007-12-06 11:35:00,29.68,29.68,29.62,29.64,19500.0,26.2859,26.2859,26.2328,26.2505,19500.0
2007-12-06 11:40:00,29.65,29.71,29.64,29.7,21000.0,26.2593,26.3125,26.2505,26.3036,21000.0
2007-12-06 11:45:00,29.71,29.71,29.68,29.7,24900.0,26.3125,26.3125,26.2859,26.3036,24900.0
2007-12-06 11:50:00,29.69,29.69,29.61,29.61,36000.0,26.2948,26.2948,26.2239,26.2239,36000.0
2007-12-06 11:55:00,29.61,29.64,29.61,29.62,25000.0,26.2239,26.2505,26.2239,26.2328,25000.0
2007-12-06 12:00:00,29.61,29.66,29.61,29.66,29700.0,26.2239,26.2682,26.2239,26.2682,29700.0
2007-12-06 12:05:00,29.65,29.65,29.55,29.56,48800.0,26.2593,26.2593,26.1708,26.1796,48800.0
2007-12-06 12:10:00,29.55,29.55,29.51,29.51,25100.0,26.1708,26.1708,26.1354,26.1354,25100.0
2007-12-06 12:15:00,29.52,29.52,29.49,29.5,14300.0,26.1442,26.1442,26.1176,26.1265,14300.0
2007-12-06 12:20:00,29.5,29.52,29.5,29.52,9300.0,26.1265,26.1442,26.1265,26.1442,9300.0
2007-12-06 12:25:00,29.51,29.51,29.49,29.51,10700.0,26.1354,26.1354,26.1176,26.1354,10700.0
2007-12-06 12:30:00,29.52,29.54,29.51,29.54,12000.0,26.1442,26.1619,26.1354,26.1619,12000.0
2007-12-06 12:35:00,29.53,29.56,29.53,29.55,9200.0,26.1531,26.1796,26.1531,26.1708,9200.0
2007-12-06 12:40:00,29.55,29.57,29.54,29.56,9900.0,26.1708,26.1885,26.1619,26.1796,9900.0
2007-12-06 12:45:00,29.55,29.57,29.55,29.57,13000.0,26.1708,26.1885,26.1708,26.1885,13000.0
2007-12-06 12:50:00,29.57,29.57,29.55,29.56,13200.0,26.1885,26.1885,26.1708,26.1796,13200.0
2007-12-06 12:55:00,29.57,29.63,29.57,29.62,10600.0,26.1885,26.2416,26.1885,26.2328,10600.0
2007-12-06 13:00:00,29.61,29.63,29.6,29.62,9100.0,26.2239,26.2416,26.2151,26.2328,9100.0
2007-12-06 13:05:00,29.61,29.64,29.6,29.63,17800.0,26.2239,26.2505,26.2151,26.2416,17800.0
2007-12-06 13:10:00,29.63,29.63,29.59,29.6,9200.0,26.2416,26.2416,26.2062,26.2151,9200.0
2007-12-06 13:15:00,29.6,29.6,29.58,29.59,3900.0,26.2151,26.2151,26.1974,26.2062,3900.0
2007-12-06 13:20:00,29.58,29.58,29.56,29.56,9200.0,26.1974,26.1974,26.1796,26.1796,9200.0
2007-12-06 13:25:00,29.56,29.57,29.54,29.54,14500.0,26.1796,26.1885,26.1619,26.1619,14500.0
2007-12-06 13:30:00,29.55,29.55,29.47,29.48,19000.0,26.1708,26.1708,26.0999,26.1088,19000.0
2007-12-06 13:35:00,29.47,29.51,29.46,29.48,18000.0,26.0999,26.1354,26.0911,26.1088,18000.0
2007-12-06 13:40:00,29.48,29.5,29.47,29.49,20400.0,26.1088,26.1265,26.0999,26.1176,20400.0
2007-12-06 13:45:00,29.49,29.49,29.4,29.43,45400.0,26.1176,26.1176,26.0379,26.0645,45400.0
2007-12-06 13:50:00,29.43,29.44,29.38,29.39,19200.0,26.0645,26.0734,26.0202,26.0291,19200.0
2007-12-06 13:55:00,29.38,29.4,29.33,29.37,26900.0,26.0202,26.0379,25.9759,26.0114,26900.0
2007-12-06 14:00:00,29.37,29.39,29.37,29.39,16600.0,26.0114,26.0291,26.0114,26.0291,16600.0
2007-12-06 14:05:00,29.39,29.45,29.39,29.44,24700.0,26.0291,26.0822,26.0291,26.0734,24700.0
2007-12-06 14:10:00,29.44,29.45,29.41,29.41,12100.0,26.0734,26.0822,26.0468,26.0468,12100.0
2007-12-06 14:15:00,29.41,29.47,29.39,29.45,16900.0,26.0468,26.0999,26.0291,26.0822,16900.0
2007-12-06 14:20:00,29.47,29.5,29.46,29.5,29600.0,26.0999,26.1265,26.0911,26.1265,29600.0
2007-12-06 14:25:00,29.5,29.57,29.5,29.56,15500.0,26.1265,26.1885,26.1265,26.1796,15500.0
2007-12-06 14:30:00,29.56,29.63,29.56,29.63,70200.0,26.1796,26.2416,26.1796,26.2416,70200.0
2007-12-06 14:35:00,29.62,29.63,29.59,29.6,16600.0,26.2328,26.2416,26.2062,26.2151,16600.0
2007-12-06 14:40:00,29.61,29.61,29.59,29.61,27500.0,26.2239,26.2239,26.2062,26.2239,27500.0
2007-12-06 14:45:00,29.61,29.61,29.58,29.6,17300.0,26.2239,26.2239,26.1974,26.2151,17300.0
2007-12-06 14:50:00,29.6,29.61,29.6,29.6,4800.0,26.2151,26.2239,26.2151,26.2151,4800.0
2007-12-06 14:55:00,29.6,29.61,29.59,29.6,11100.0,26.2151,26.2239,26.2062,26.2151,11100.0
2007-12-06 15:00:00,29.6,29.63,29.59,29.6,30700.0,26.2151,26.2416,26.2062,26.2151,30700.0
2007-12-06 15:05:00,29.6,29.6,29.56,29.57,29200.0,26.2151,26.2151,26.1796,26.1885,29200.0
2007-12-06 15:10:00,29.57,29.59,29.55,29.56,16400.0,26.1885,26.2062,26.1708,26.1796,16400.0
2007-12-06 15:15:00,29.56,29.6,29.56,29.59,66200.0,26.1796,26.2151,26.1796,26.2062,66200.0
2007-12-06 15:20:00,29.59,29.65,29.59,29.64,26700.0,26.2062,26.2593,26.2062,26.2505,26700.0
2007-12-06 15:25:00,29.65,29.66,29.63,29.66,22900.0,26.2593,26.2682,26.2416,26.2682,22900.0
2007-12-06 15:30:00,29.66,29.66,29.63,29.64,24600.0,26.2682,26.2682,26.2416,26.2505,24600.0
2007-12-06 15:35:00,29.65,29.72,29.65,29.7,46000.0,26.2593,26.3213,26.2593,26.3036,46000.0
2007-12-06 15:40:00,29.7,29.73,29.7,29.72,78600.0,26.3036,26.3302,26.3036,26.3213,78600.0
2007-12-06 15:45:00,29.72,29.74,29.71,29.74,24600.0,26.3213,26.3391,26.3125,26.3391,24600.0
2007-12-06 15:50:00,29.74,29.76,29.74,29.75,169900.0,26.3391,26.3568,26.3391,26.3479,169900.0
2007-12-06 15:55:00,29.75,29.77,29.75,29.77,92200.0,26.3479,26.3656,26.3479,26.3656,92200.0
2007-12-07 09:30:00,29.84,29.87,29.5,29.68,29600.0,26.4276,26.4542,26.1265,26.2859,29600.0
2007-12-07 09:35:00,29.66,29.71,29.64,29.69,8600.0,26.2682,26.3125,26.2505,26.2948,8600.0
2007-12-07 09:40:00,29.69,29.7,29.61,29.63,16200.0,26.2948,26.3036,26.2239,26.2416,16200.0
2007-12-07 09:45:00,29.63,29.7,29.63,29.69,23500.0,26.2416,26.3036,26.2416,26.2948,23500.0
2007-12-07 09:50:00,29.69,29.7,29.66,29.7,36700.0,26.2948,26.3036,26.2682,26.3036,36700.0
2007-12-07 09:55:00,29.7,29.71,29.62,29.67,55800.0,26.3036,26.3125,26.2328,26.2771,55800.0
2007-12-07 10:00:00,29.65,29.71,29.64,29.69,38800.0,26.2593,26.3125,26.2505,26.2948,38800.0
2007-12-07 10:05:00,29.68,29.69,29.62,29.66,31100.0,26.2859,26.2948,26.2328,26.2682,31100.0
2007-12-07 10:10:00,29.66,29.68,29.61,29.62,16100.0,26.2682,26.2859,26.2239,26.2328,16100.0
2007-12-07 10:15:00,29.62,29.66,29.59,29.65,73000.0,26.2328,26.2682,26.2062,26.2593,73000.0
2007-12-07 10:20:00,29.65,29.67,29.62,29.64,15000.0,26.2593,26.2771,26.2328,26.2505,15000.0
2007-12-07 10:25:00,29.64,29.69,29.57,29.57,14200.0,26.2505,26.2948,26.1885,26.1885,14200.0
2007-12-07 10:30:00,29.58,29.61,29.56,29.56,7800.0,26.1974,26.2239,26.1796,26.1796,7800.0
2007-12-07 10:35:00,29.56,29.56,29.51,29.54,14100.0,26.1796,26.1796,26.1354,26.1619,14100.0
2007-12-07 10:40:00,29.53,29.53,29.49,29.5,17200.0,26.1531,26.1531,26.1176,26.1265,17200.0
2007-12-07 10:45:00,29.49,29.51,29.48,29.48,15400.0,26.1176,26.1354,26.1088,26.1088,15400.0
2007-12-07 10:50:00,29.49,29.51,29.48,29.5,2100.0,26.1176,26.1354,26.1088,26.1265,2100.0
2007-12-07 10:55:00,29.5,29.53,29.47,29.52,17900.0,26.1265,26.1531,26.0999,26.1442,17900.0
2007-12-07 11:00:00,29.52,29.54,29.48,29.49,32700.0,26.1442,26.1619,26.1088,26.1176,32700.0
2007-12-07 11:05:00,29.5,29.5,29.44,29.47,20900.0,26.1265,26.1265,26.0734,26.0999,20900.0
2007-12-07 11:10:00,29.47,29.55,29.44,29.54,26800.0,26.0999,26.1708,26.0734,26.1619,26800.0
2007-12-07 11:15:00,29.54,29.57,29.53,29.55,12100.0,26.1619,26.1885,26.1531,26.1708,12100.0
2007-12-07 11:20:00,29.54,29.57,29.54,29.55,7600.0,26.1619,26.1885,26.1619,26.1708,7600.0
2007-12-07 11:25:00,29.56,29.56,29.55,29.55,5100.0,26.1796,26.1796,26.1708,26.1708,5100.0
2007-12-07 11:30:00,29.56,29.57,29.54,29.57,16500.0,26.1796,26.1885,26.1619,26.1885,16500.0
2007-12-07 11:35:00,29.58,29.63,29.57,29.63,10000.0,26.1974,26.2416,26.1885,26.2416,10000.0
2007-12-07 11:40:00,29.63,29.67,29.63,29.66,37800.0,26.2416,26.2771,26.2416,26.2682,37800.0
2007-12-07 11:45:00,29.67,29.71,29.67,29.71,44800.0,26.2771,26.3125,26.2771,26.3125,44800.0
2007-12-07 11:50:00,29.72,29.72,29.7,29.7,17300.0,26.3213,26.3213,26.3036,26.3036,17300.0
2007-12-07 11:55:00,29.71,29.72,29.7,29.7,11700.0,26.3125,26.3213,26.3036,26.3036,11700.0
2007-12-07 12:00:00,29.7,29.71,29.67,29.67,19600.0,26.3036,26.3125,26.2771,26.2771,19600.0
2007-12-07 12:05:00,29.67,29.68,29.65,29.65,6900.0,26.2771,26.2859,26.2593,26.2593,6900.0
2007-12-07 12:10:00,29.65,29.66,29.65,29.65,11900.0,26.2593,26.2682,26.2593,26.2593,11900.0
2007-12-07 12:15:00,29.66,29.66,29.64,29.64,11100.0,26.2682,26.2682,26.2505,26.2505,11100.0
2007-12-07 12:20:00,29.64,29.66,29.63,29.65,8400.0,26.2505,26.2682,26.2416,26.2593,8400.0
2007-12-07 12:25:00,29.66,29.66,29.64,29.65,4500.0,26.2682,26.2682,26.2505,26.2593,4500.0
2007-12-07 12:30:00,29.65,29.66,29.64,29.65,4500.0,26.2593,26.2682,26.2505,26.2593,4500.0
2007-12-07 12:35:00,29.64,29.66,29.64,29.66,11800.0,26.2505,26.2682,26.2505,26.2682,11800.0
2007-12-07 12:40:00,29.65,29.66,29.65,29.65,8000.0,26.2593,26.2682,26.2593,26.2593,8000.0
2007-12-07 12:45:00,29.65,29.66,29.65,29.65,14600.0,26.2593,26.2682,26.2593,26.2593,14600.0
2007-12-07 12:50:00,29.65,29.65,29.64,29.65,3400.0,26.2593,26.2593,26.2505,26.2593,3400.0
2007-12-07 12:55:00,29.64,29.66,29.64,29.64,7800.0,26.2505,26.2682,26.2505,26.2505,7800.0
2007-12-07 13:00:00,29.65,29.66,29.64,29.66,6200.0,26.2593,26.2682,26.2505,26.2682,6200.0
2007-12-07 13:05:00,29.66,29.66,29.64,29.65,9700.0,26.2682,26.2682,26.2505,26.2593,9700.0
2007-12-07 13:10:00,29.64,29.66,29.64,29.65,6400.0,26.2505,26.2682,26.2505,26.2593,6400.0
2007-12-07 13:15:00,29.65,29.66,29.65,29.65,4900.0,26.2593,26.2682,26.2593,26.2593,4900.0
2007-12-07 13:20:00,29.66,29.66,29.64,29.64,16400.0,26.2682,26.2682,26.2505,26.2505,16400.0
2007-12-07 13:25:00,29.64,29.66,29.63,29.65,27100.0,26.2505,26.2682,26.2416,26.2593,27100.0
2007-12-07 13:30:00,29.65,29.66,29.65,29.65,35900.0,26.2593,26.2682,26.2593,26.2593,35900.0
2007-12-07 13:35:00,29.66,29.66,29.65,29.65,6800.0,26.2682,26.2682,26.2593,26.2593,6800.0
2007-12-07 13:40:00,29.65,29.67,29.63,29.66,29200.0,26.2593,26.2771,26.2416,26.2682,29200.0
2007-12-07 13:45:00,29.66,29.66,29.62,29.64,19100.0,26.2682,26.2682,26.2328,26.2505,19100.0
2007-12-07 13:50:00,29.62,29.65,29.62,29.65,8600.0,26.2328,26.2593,26.2328,26.2593,8600.0
2007-12-07 13:55:00,29.64,29.64,29.63,29.63,6600.0,26.2505,26.2505,26.2416,26.2416,6600.0
2007-12-07 14:00:00,29.64,29.66,29.64,29.66,12200.0,26.2505,26.2682,26.2505,26.2682,12200.0
2007-12-07 14:05:00,29.66,29.66,29.58,29.61,31800.0,26.2682,26.2682,26.1974,26.2239,31800.0
2007-12-07 14:10:00,29.61,29.61,29.58,29.59,15400.0,26.2239,26.2239,26.1974,26.2062,15400.0
2007-12-07 14:15:00,29.59,29.6,29.58,29.6,6500.0,26.2062,26.2151,26.1974,26.2151,6500.0
2007-12-07 14:20:00,29.6,29.61,29.58,29.6,14600.0,26.2151,26.2239,26.1974,26.2151,14600.0
2007-12-07 14:25:00,29.6,29.64,29.6,29.61,31800.0,26.2151,26.2505,26.2151,26.2239,31800.0
2007-12-07 14:30:00,29.61,29.66,29.6,29.65,12500.0,26.2239,26.2682,26.2151,26.2593,12500.0
2007-12-07 14:35:00,29.65,29.69,29.65,29.66,23900.0,26.2593,26.2948,26.2593,26.2682,23900.0
2007-12-07 14:40:00,29.66,29.66,29.64,29.66,35000.0,26.2682,26.2682,26.2505,26.2682,35000.0
2007-12-07 14:45:00,29.66,29.66,29.63,29.64,18300.0,26.2682,26.2682,26.2416,26.2505,18300.0
2007-12-07 14:50:00,29.65,29.65,29.59,29.59,16200.0,26.2593,26.2593,26.2062,26.2062,16200.0
2007-12-07 14:55:00,29.59,29.6,29.59,29.59,9000.0,26.2062,26.2151,26.2062,26.2062,9000.0
2007-12-07 15:00:00,29.59,29.6,29.58,29.58,30300.0,26.2062,26.2151,26.1974,26.1974,30300.0
2007-12-07 15:05:00,29.59,29.62,29.58,29.59,35100.0,26.2062,26.2328,26.1974,26.2062,35100.0
2007-12-07 15:10:00,29.59,29.68,29.59,29.66,28700.0,26.2062,26.2859,26.2062,26.2682,28700.0
2007-12-07 15:15:00,29.67,29.72,29.65,29.7,39000.0,26.2771,26.3213,26.2593,26.3036,39000.0
2007-12-07 15:20:00,29.7,29.72,29.67,29.69,27900.0,26.3036,26.3213,26.2771,26.2948,27900.0
2007-12-07 15:25:00,29.69,29.7,29.66,29.67,17300.0,26.2948,26.3036,26.2682,26.2771,17300.0
2007-12-07 15:30:00,29.67,29.68,29.63,29.66,24200.0,26.2771,26.2859,26.2416,26.2682,24200.0
2007-12-07 15:35:00,29.66,29.71,29.64,29.7,59300.0,26.2682,26.3125,26.2505,26.3036,59300.0
2007-12-07 15:40:00,29.7,29.71,29.64,29.65,33200.0,26.3036,26.3125,26.2505,26.2593,33200.0
2007-12-07 15:45:00,29.65,29.69,29.65,29.65,24900.0,26.2593,26.2948,26.2593,26.2593,24900.0
2007-12-07 15:50:00,29.66,29.68,29.63,29.65,106300.0,26.2682,26.2859,26.2416,26.2593,106300.0
2007-12-07 15:55:00,29.64,29.76,29.62,29.69,300500.0,26.2505,26.3568,26.2328,26.2948,300500.0
2007-12-10 09:30:00,29.88,29.88,29.62,29.7,28200.0,26.463,26.463,26.2328,26.3036,28200.0
2007-12-10 09:35:00,29.68,29.68,29.65,29.65,12800.0,26.2859,26.2859,26.2593,26.2593,12800.0
2007-12-10 09:40:00,29.65,29.73,29.64,29.73,17200.0,26.2593,26.3302,26.2505,26.3302,17200.0
2007-12-10 09:45:00,29.73,29.78,29.73,29.77,9600.0,26.3302,26.3745,26.3302,26.3656,9600.0
2007-12-10 09:50:00,29.76,29.78,29.75,29.77,18500.0,26.3568,26.3745,26.3479,26.3656,18500.0
2007-12-10 09:55:00,29.76,29.78,29.76,29.77,11900.0,26.3568,26.3745,26.3568,26.3656,11900.0
2007-12-10 10:00:00,29.76,29.93,29.76,29.93,34100.0,26.3568,26.5073,26.3568,26.5073,34100.0
2007-12-10 10:05:00,29.93,29.98,29.92,29.97,36200.0,26.5073,26.5516,26.4985,26.5428,36200.0
2007-12-10 10:10:00,29.97,30.03,29.97,30.01,47600.0,26.5428,26.5959,26.5428,26.5782,47600.0
2007-12-10 10:15:00,30.01,30.03,29.99,30.01,28500.0,26.5782,26.5959,26.5605,26.5782,28500.0
2007-12-10 10:20:00,29.99,30.03,29.98,30.0,19300.0,26.5605,26.5959,26.5516,26.5693,19300.0
2007-12-10 10:25:00,29.99,30.02,29.98,29.99,16000.0,26.5605,26.587,26.5516,26.5605,16000.0
2007-12-10 10:30:00,29.99,30.01,29.98,29.99,28600.0,26.5605,26.5782,26.5516,26.5605,28600.0
2007-12-10 10:35:00,29.99,30.0,29.97,29.97,25600.0,26.5605,26.5693,26.5428,26.5428,25600.0
2007-12-10 10:40:00,29.97,30.05,29.95,30.03,29200.0,26.5428,26.6136,26.525,26.5959,29200.0
2007-12-10 10:45:00,30.02,30.07,30.01,30.03,33900.0,26.587,26.6313,26.5782,26.5959,33900.0
2007-12-10 10:50:00,30.03,30.03,30.0,30.02,17400.0,26.5959,26.5959,26.5693,26.587,17400.0
2007-12-10 10:55:00,30.01,30.09,30.01,30.09,22400.0,26.5782,26.649,26.5782,26.649,22400.0
2007-12-10 11:00:00,30.1,30.11,30.04,30.05,15600.0,26.6579,26.6667,26.6047,26.6136,15600.0
2007-12-10 11:05:00,30.06,30.12,30.0,30.0,28900.0,26.6225,26.6756,26.5693,26.5693,28900.0
2007-12-10 11:10:00,30.01,30.04,30.0,30.04,13400.0,26.5782,26.6047,26.5693,26.6047,13400.0
2007-12-10 11:15:00,30.03,30.03,30.0,30.01,13300.0,26.5959,26.5959,26.5693,26.5782,13300.0
2007-12-10 11:20:00,30.0,30.01,30.0,30.01,10100.0,26.5693,26.5782,26.5693,26.5782,10100.0
2007-12-10 11:25:00,30.0,30.01,30.0,30.0,4900.0,26.5693,26.5782,26.5693,26.5693,4900.0
2007-12-10 11:30:00,30.0,30.05,30.0,30.05,48600.0,26.5693,26.6136,26.5693,26.6136,48600.0
2007-12-10 11:35:00,30.05,30.05,30.03,30.03,14300.0,26.6136,26.6136,26.5959,26.5959,14300.0
2007-12-10 11:40:00,30.03,30.04,30.02,30.02,8700.0,26.5959,26.6047,26.587,26.587,8700.0
2007-12-10 11:45:00,30.02,30.02,30.0,30.0,16000.0,26.587,26.587,26.5693,26.5693,16000.0
2007-12-10 11:50:00,30.0,30.01,30.0,30.0,13700.0,26.5693,26.5782,26.5693,26.5693,13700.0
2007-12-10 11:55:00,30.01,30.01,30.0,30.0,14900.0,26.5782,26.5782,26.5693,26.5693,14900.0
2007-12-10 12:00:00,30.0,30.01,30.0,30.0,23300.0,26.5693,26.5782,26.5693,26.5693,23300.0
2007-12-10 12:05:00,30.01,30.01,30.0,30.01,14100.0,26.5782,26.5782,26.5693,26.5782,14100.0
2007-12-10 12:10:00,30.0,30.01,30.0,30.01,12100.0,26.5693,26.5782,26.5693,26.5782,12100.0
2007-12-10 12:15:00,30.0,30.01,29.96,29.96,36400.0,26.5693,26.5782,26.5339,26.5339,36400.0
2007-12-10 12:20:00,29.96,29.96,29.91,29.94,13500.0,26.5339,26.5339,26.4896,26.5162,13500.0
2007-12-10 12:25:00,29.94,29.95,29.93,29.94,8900.0,26.5162,26.525,26.5073,26.5162,8900.0
2007-12-10 12:30:00,29.93,29.94,29.91,29.91,11500.0,26.5073,26.5162,26.4896,26.4896,11500.0
2007-12-10 12:35:00,29.91,29.91,29.88,29.89,11700.0,26.4896,26.4896,26.463,26.4719,11700.0
2007-12-10 12:40:00,29.89,29.89,29.88,29.89,4700.0,26.4719,26.4719,26.463,26.4719,4700.0
2007-12-10 12:45:00,29.88,29.89,29.84,29.85,21200.0,26.463,26.4719,26.4276,26.4365,21200.0
2007-12-10 12:50:00,29.85,29.86,29.84,29.84,4200.0,26.4365,26.4453,26.4276,26.4276,4200.0
2007-12-10 12:55:00,29.85,29.86,29.84,29.85,22700.0,26.4365,26.4453,26.4276,26.4365,22700.0
2007-12-10 13:00:00,29.85,29.9,29.85,29.9,14300.0,26.4365,26.4808,26.4365,26.4808,14300.0
2007-12-10 13:05:00,29.9,29.9,29.89,29.9,5800.0,26.4808,26.4808,26.4719,26.4808,5800.0
2007-12-10 13:10:00,29.9,29.93,29.89,29.93,4700.0,26.4808,26.5073,26.4719,26.5073,4700.0
2007-12-10 13:15:00,29.92,30.0,29.92,30.0,8800.0,26.4985,26.5693,26.4985,26.5693,8800.0
2007-12-10 13:20:00,30.0,30.0,29.96,29.97,23800.0,26.5693,26.5693,26.5339,26.5428,23800.0
2007-12-10 13:25:00,29.98,29.98,29.94,29.94,14900.0,26.5516,26.5516,26.5162,26.5162,14900.0
2007-12-10 13:30:00,29.94,29.99,29.94,29.99,17800.0,26.5162,26.5605,26.5162,26.5605,17800.0
2007-12-10 13:35:00,29.99,30.01,29.99,30.01,9200.0,26.5605,26.5782,26.5605,26.5782,9200.0
2007-12-10 13:40:00,30.01,30.02,29.99,30.01,13200.0,26.5782,26.587,26.5605,26.5782,13200.0
2007-12-10 13:45:00,30.01,30.07,30.01,30.06,32900.0,26.5782,26.6313,26.5782,26.6225,32900.0
2007-12-10 13:50:00,30.06,30.09,30.05,30.06,35400.0,26.6225,26.649,26.6136,26.6225,35400.0
2007-12-10 13:55:00,30.06,30.09,30.05,30.07,35100.0,26.6225,26.649,26.6136,26.6313,35100.0
2007-12-10 14:00:00,30.07,30.08,30.05,30.05,98000.0,26.6313,26.6402,26.6136,26.6136,98000.0
2007-12-10 14:05:00,30.05,30.05,30.03,30.04,14500.0,26.6136,26.6136,26.5959,26.6047,14500.0
2007-12-10 14:10:00,30.04,30.05,30.02,30.05,43900.0,26.6047,26.6136,26.587,26.6136,43900.0
2007-12-10 14:15:00,30.04,30.06,30.04,30.05,11900.0,26.6047,26.6225,26.6047,26.6136,11900.0
2007-12-10 14:20:00,30.05,30.06,30.05,30.05,65000.0,26.6136,26.6225,26.6136,26.6136,65000.0
2007-12-10 14:25:00,30.05,30.07,30.04,30.07,23400.0,26.6136,26.6313,26.6047,26.6313,23400.0
2007-12-10 14:30:00,30.08,30.09,30.08,30.08,7900.0,26.6402,26.649,26.6402,26.6402,7900.0
2007-12-10 14:35:00,30.08,30.09,30.06,30.07,17000.0,26.6402,26.649,26.6225,26.6313,17000.0
2007-12-10 14:40:00,30.07,30.07,30.06,30.06,6100.0,26.6313,26.6313,26.6225,26.6225,6100.0
2007-12-10 14:45:00,30.06,30.14,30.06,30.13,32900.0,26.6225,26.6933,26.6225,26.6845,32900.0
2007-12-10 14:50:00,30.13,30.14,30.1,30.1,24700.0,26.6845,26.6933,26.6579,26.6579,24700.0
2007-12-10 14:55:00,30.1,30.1,30.05,30.07,46100.0,26.6579,26.6579,26.6136,26.6313,46100.0
2007-12-10 15:00:00,30.07,30.07,30.06,30.07,27300.0,26.6313,26.6313,26.6225,26.6313,27300.0
2007-12-10 15:05:00,30.07,30.12,30.06,30.1,65200.0,26.6313,26.6756,26.6225,26.6579,65200.0
2007-12-10 15:10:00,30.1,30.1,30.09,30.1,16300.0,26.6579,26.6579,26.649,26.6579,16300.0
2007-12-10 15:15:00,30.09,30.12,30.09,30.11,20000.0,26.649,26.6756,26.649,26.6667,20000.0
2007-12-10 15:20:00,30.12,30.13,30.11,30.13,26700.0,26.6756,26.6845,26.6667,26.6845,26700.0
2007-12-10 15:25:00,30.12,30.14,30.12,30.14,26200.0,26.6756,26.6933,26.6756,26.6933,26200.0
2007-12-10 15:30:00,30.13,30.14,30.1,30.11,36100.0,26.6845,26.6933,26.6579,26.6667,36100.0
2007-12-10 15:35:00,30.11,30.13,30.11,30.13,26200.0,26.6667,26.6845,26.6667,26.6845,26200.0
2007-12-10 15:40:00,30.12,30.13,30.1,30.11,40600.0,26.6756,26.6845,26.6579,26.6667,40600.0
2007-12-10 15:45:00,30.11,30.17,30.1,30.15,72800.0,26.6667,26.7199,26.6579,26.7022,72800.0
2007-12-10 15:50:00,30.15,30.16,30.15,30.15,79400.0,26.7022,26.711,26.7022,26.7022,79400.0
2007-12-10 15:55:00,30.15,30.17,30.15,30.17,74400.0,26.7022,26.7199,26.7022,26.7199,74400.0
2007-12-11 09:30:00,30.08,30.16,30.06,30.13,14800.0,26.6402,26.711,26.6225,26.6845,14800.0
2007-12-11 09:35:00,30.14,30.16,30.13,30.13,7900.0,26.6933,26.711,26.6845,26.6845,7900.0
2007-12-11 09:40:00,30.13,30.14,30.07,30.11,15300.0,26.6845,26.6933,26.6313,26.6667,15300.0
2007-12-11 09:45:00,30.09,30.11,30.05,30.11,15900.0,26.649,26.6667,26.6136,26.6667,15900.0
2007-12-11 09:50:00,30.11,30.15,30.1,30.13,9700.0,26.6667,26.7022,26.6579,26.6845,9700.0
2007-12-11 09:55:00,30.13,30.13,30.11,30.12,3500.0,26.6845,26.6845,26.6667,26.6756,3500.0
2007-12-11 10:00:00,30.12,30.14,30.11,30.14,4700.0,26.6756,26.6933,26.6667,26.6933,4700.0
2007-12-11 10:05:00,30.14,30.15,30.11,30.14,12800.0,26.6933,26.7022,26.6667,26.6933,12800.0
2007-12-11 10:10:00,30.14,30.14,30.13,30.14,5700.0,26.6933,26.6933,26.6845,26.6933,5700.0
2007-12-11 10:15:00,30.14,30.14,30.12,30.14,7200.0,26.6933,26.6933,26.6756,26.6933,7200.0
2007-12-11 10:20:00,30.13,30.14,30.13,30.14,6600.0,26.6845,26.6933,26.6845,26.6933,6600.0
2007-12-11 10:25:00,30.14,30.14,30.1,30.12,17500.0,26.6933,26.6933,26.6579,26.6756,17500.0
2007-12-11 10:30:00,30.11,30.14,30.1,30.14,10100.0,26.6667,26.6933,26.6579,26.6933,10100.0
2007-12-11 10:35:00,30.14,30.15,30.13,30.14,7900.0,26.6933,26.7022,26.6845,26.6933,7900.0
2007-12-11 10:40:00,30.14,30.28,30.14,30.28,55600.0,26.6933,26.8173,26.6933,26.8173,55600.0
2007-12-11 10:45:00,30.27,30.32,30.26,30.31,20700.0,26.8084,26.8527,26.7996,26.8439,20700.0
2007-12-11 10:50:00,30.31,30.35,30.27,30.27,12400.0,26.8439,26.8793,26.8084,26.8084,12400.0
2007-12-11 10:55:00,30.27,30.27,30.23,30.23,7500.0,26.8084,26.8084,26.773,26.773,7500.0
2007-12-11 11:00:00,30.24,30.28,30.19,30.22,10300.0,26.7819,26.8173,26.7376,26.7642,10300.0
2007-12-11 11:05:00,30.22,30.29,30.22,30.28,7700.0,26.7642,26.8262,26.7642,26.8173,7700.0
2007-12-11 11:10:00,30.29,30.31,30.27,30.28,9300.0,26.8262,26.8439,26.8084,26.8173,9300.0
2007-12-11 11:15:00,30.29,30.33,30.28,30.33,4000.0,26.8262,26.8616,26.8173,26.8616,4000.0
2007-12-11 11:20:00,30.33,30.33,30.29,30.3,7900.0,26.8616,26.8616,26.8262,26.835,7900.0
2007-12-11 11:25:00,30.3,30.33,30.29,30.29,7400.0,26.835,26.8616,26.8262,26.8262,7400.0
2007-12-11 11:30:00,30.3,30.3,30.25,30.26,10100.0,26.835,26.835,26.7907,26.7996,10100.0
2007-12-11 11:35:00,30.26,30.26,30.19,30.19,15800.0,26.7996,26.7996,26.7376,26.7376,15800.0
2007-12-11 11:40:00,30.18,30.22,30.15,30.16,18400.0,26.7287,26.7642,26.7022,26.711,18400.0
2007-12-11 11:45:00,30.16,30.17,30.15,30.17,4400.0,26.711,26.7199,26.7022,26.7199,4400.0
2007-12-11 11:50:00,30.17,30.17,30.15,30.16,5300.0,26.7199,26.7199,26.7022,26.711,5300.0
2007-12-11 11:55:00,30.16,30.16,30.15,30.16,11700.0,26.711,26.711,26.7022,26.711,11700.0
2007-12-11 12:00:00,30.16,30.16,30.13,30.13,7000.0,26.711,26.711,26.6845,26.6845,7000.0
2007-12-11 12:05:00,30.14,30.14,30.09,30.1,15500.0,26.6933,26.6933,26.649,26.6579,15500.0
2007-12-11 12:10:00,30.09,30.1,30.06,30.07,6700.0,26.649,26.6579,26.6225,26.6313,6700.0
2007-12-11 12:15:00,30.06,30.07,30.06,30.06,9700.0,26.6225,26.6313,26.6225,26.6225,9700.0
2007-12-11 12:20:00,30.07,30.15,30.07,30.13,44900.0,26.6313,26.7022,26.6313,26.6845,44900.0
2007-12-11 12:25:00,30.13,30.13,30.09,30.09,7500.0,26.6845,26.6845,26.649,26.649,7500.0
2007-12-11 12:30:00,30.08,30.1,30.07,30.08,7400.0,26.6402,26.6579,26.6313,26.6402,7400.0
2007-12-11 12:35:00,30.08,30.08,30.05,30.06,6700.0,26.6402,26.6402,26.6136,26.6225,6700.0
2007-12-11 12:40:00,30.06,30.07,30.06,30.07,6200.0,26.6225,26.6313,26.6225,26.6313,6200.0
2007-12-11 12:45:00,30.06,30.08,30.05,30.08,14700.0,26.6225,26.6402,26.6136,26.6402,14700.0
2007-12-11 12:50:00,30.06,30.08,30.06,30.08,8100.0,26.6225,26.6402,26.6225,26.6402,8100.0
2007-12-11 12:55:00,30.08,30.09,30.06,30.09,8900.0,26.6402,26.649,26.6225,26.649,8900.0
2007-12-11 13:00:00,30.09,30.14,30.09,30.12,11200.0,26.649,26.6933,26.649,26.6756,11200.0
2007-12-11 13:05:00,30.13,30.13,30.11,30.13,3100.0,26.6845,26.6845,26.6667,26.6845,3100.0
2007-12-11 13:10:00,30.14,30.14,30.13,30.14,7900.0,26.6933,26.6933,26.6845,26.6933,7900.0
2007-12-11 13:15:00,30.13,30.14,30.11,30.14,13600.0,26.6845,26.6933,26.6667,26.6933,13600.0
2007-12-11 13:20:00,30.13,30.14,30.12,30.14,15300.0,26.6845,26.6933,26.6756,26.6933,15300.0
2007-12-11 13:25:00,30.12,30.14,30.12,30.13,7900.0,26.6756,26.6933,26.6756,26.6845,7900.0
2007-12-11 13:30:00,30.12,30.15,30.12,30.15,4900.0,26.6756,26.7022,26.6756,26.7022,4900.0
2007-12-11 13:35:00,30.15,30.15,30.1,30.1,27500.0,26.7022,26.7022,26.6579,26.6579,27500.0
2007-12-11 13:40:00,30.1,30.15,30.1,30.15,17300.0,26.6579,26.7022,26.6579,26.7022,17300.0
2007-12-11 13:45:00,30.15,30.16,30.14,30.16,24000.0,26.7022,26.711,26.6933,26.711,24000.0
2007-12-11 13:50:00,30.15,30.16,30.06,30.08,35800.0,26.7022,26.711,26.6225,26.6402,35800.0
2007-12-11 13:55:00,30.09,30.11,30.06,30.08,32800.0,26.649,26.6667,26.6225,26.6402,32800.0
2007-12-11 14:00:00,30.09,30.14,30.09,30.14,11200.0,26.649,26.6933,26.649,26.6933,11200.0
2007-12-11 14:05:00,30.14,30.14,30.13,30.14,8800.0,26.6933,26.6933,26.6845,26.6933,8800.0
2007-12-11 14:10:00,30.13,30.18,30.12,30.13,19500.0,26.6845,26.7287,26.6756,26.6845,19500.0
2007-12-11 14:15:00,30.12,30.13,29.74,29.99,190400.0,26.6756,26.6845,26.3391,26.5605,190400.0
2007-12-11 14:20:00,30.0,30.01,29.76,29.84,47700.0,26.5693,26.5782,26.3568,26.4276,47700.0
2007-12-11 14:25:00,29.86,29.92,29.82,29.91,38700.0,26.4453,26.4985,26.4099,26.4896,38700.0
2007-12-11 14:30:00,29.91,29.91,29.76,29.86,37000.0,26.4896,26.4896,26.3568,26.4453,37000.0
2007-12-11 14:35:00,29.87,29.87,29.73,29.78,90700.0,26.4542,26.4542,26.3302,26.3745,90700.0
2007-12-11 14:40:00,29.77,29.82,29.68,29.79,72400.0,26.3656,26.4099,26.2859,26.3833,72400.0
2007-12-11 14:45:00,29.79,29.8,29.67,29.71,45400.0,26.3833,26.3922,26.2771,26.3125,45400.0
2007-12-11 14:50:00,29.71,29.82,29.71,29.82,36100.0,26.3125,26.4099,26.3125,26.4099,36100.0
2007-12-11 14:55:00,29.82,29.85,29.71,29.72,30900.0,26.4099,26.4365,26.3125,26.3213,30900.0
2007-12-11 15:00:00,29.71,29.78,29.63,29.76,64500.0,26.3125,26.3745,26.2416,26.3568,64500.0
2007-12-11 15:05:00,29.75,29.8,29.72,29.75,26600.0,26.3479,26.3922,26.3213,26.3479,26600.0
2007-12-11 15:10:00,29.75,29.77,29.7,29.71,25500.0,26.3479,26.3656,26.3036,26.3125,25500.0
2007-12-11 15:15:00,29.7,29.76,29.64,29.65,38500.0,26.3036,26.3568,26.2505,26.2593,38500.0
2007-12-11 15:20:00,29.65,29.69,29.64,29.68,45100.0,26.2593,26.2948,26.2505,26.2859,45100.0
2007-12-11 15:25:00,29.67,29.72,29.65,29.67,40500.0,26.2771,26.3213,26.2593,26.2771,40500.0
2007-12-11 15:30:00,29.68,29.73,29.65,29.68,39200.0,26.2859,26.3302,26.2593,26.2859,39200.0
2007-12-11 15:35:00,29.67,29.68,29.59,29.62,70300.0,26.2771,26.2859,26.2062,26.2328,70300.0
2007-12-11 15:40:00,29.6,29.64,29.55,29.55,65700.0,26.2151,26.2505,26.1708,26.1708,65700.0
2007-12-11 15:45:00,29.56,29.56,29.52,29.52,64100.0,26.1796,26.1796,26.1442,26.1442,64100.0
2007-12-11 15:50:00,29.52,29.6,29.5,29.58,135900.0,26.1442,26.2151,26.1265,26.1974,135900.0
2007-12-11 15:55:00,29.57,29.7,29.55,29.69,309800.0,26.1885,26.3036,26.1708,26.2948,309800.0
2007-12-12 09:30:00,30.01,30.15,29.97,30.0,82600.0,26.5782,26.7022,26.5428,26.5693,82600.0
2007-12-12 09:35:00,30.0,30.04,29.97,29.99,26700.0,26.5693,26.6047,26.5428,26.5605,26700.0
2007-12-12 09:40:00,29.99,30.02,29.93,30.02,32900.0,26.5605,26.587,26.5073,26.587,32900.0
2007-12-12 09:45:00,30.0,30.03,29.96,29.99,52100.0,26.5693,26.5959,26.5339,26.5605,52100.0
2007-12-12 09:50:00,29.99,30.15,29.99,30.1,109600.0,26.5605,26.7022,26.5605,26.6579,109600.0
2007-12-12 09:55:00,30.1,30.17,30.1,30.16,46500.0,26.6579,26.7199,26.6579,26.711,46500.0
2007-12-12 10:00:00,30.15,30.16,30.04,30.06,26500.0,26.7022,26.711,26.6047,26.6225,26500.0
2007-12-12 10:05:00,30.06,30.08,29.97,30.02,28800.0,26.6225,26.6402,26.5428,26.587,28800.0
2007-12-12 10:10:00,30.01,30.05,30.01,30.03,23600.0,26.5782,26.6136,26.5782,26.5959,23600.0
2007-12-12 10:15:00,30.03,30.03,29.99,30.01,28200.0,26.5959,26.5959,26.5605,26.5782,28200.0
2007-12-12 10:20:00,30.01,30.02,29.93,29.94,39500.0,26.5782,26.587,26.5073,26.5162,39500.0
2007-12-12 10:25:00,29.94,29.98,29.94,29.98,31300.0,26.5162,26.5516,26.5162,26.5516,31300.0
2007-12-12 10:30:00,29.98,29.99,29.94,29.94,32600.0,26.5516,26.5605,26.5162,26.5162,32600.0
2007-12-12 10:35:00,29.95,29.95,29.78,29.78,66800.0,26.525,26.525,26.3745,26.3745,66800.0
2007-12-12 10:40:00,29.78,29.84,29.75,29.8,49400.0,26.3745,26.4276,26.3479,26.3922,49400.0
2007-12-12 10:45:00,29.8,29.81,29.66,29.67,26900.0,26.3922,26.4011,26.2682,26.2771,26900.0
2007-12-12 10:50:00,29.67,29.73,29.61,29.63,33900.0,26.2771,26.3302,26.2239,26.2416,33900.0
2007-12-12 10:55:00,29.63,29.66,29.6,29.61,18900.0,26.2416,26.2682,26.2151,26.2239,18900.0
2007-12-12 11:00:00,29.6,29.76,29.6,29.75,18500.0,26.2151,26.3568,26.2151,26.3479,18500.0
2007-12-12 11:05:00,29.75,29.83,29.75,29.82,17700.0,26.3479,26.4188,26.3479,26.4099,17700.0
2007-12-12 11:10:00,29.82,29.89,29.81,29.81,22300.0,26.4099,26.4719,26.4011,26.4011,22300.0
2007-12-12 11:15:00,29.81,29.84,29.75,29.81,18600.0,26.4011,26.4276,26.3479,26.4011,18600.0
2007-12-12 11:20:00,29.81,29.82,29.71,29.71,18300.0,26.4011,26.4099,26.3125,26.3125,18300.0
2007-12-12 11:25:00,29.71,29.75,29.67,29.73,20100.0,26.3125,26.3479,26.2771,26.3302,20100.0
2007-12-12 11:30:00,29.73,29.88,29.73,29.88,15300.0,26.3302,26.463,26.3302,26.463,15300.0
2007-12-12 11:35:00,29.87,29.97,29.87,29.97,19300.0,26.4542,26.5428,26.4542,26.5428,19300.0
2007-12-12 11:40:00,29.96,30.01,29.96,29.99,24600.0,26.5339,26.5782,26.5339,26.5605,24600.0
2007-12-12 11:45:00,29.99,30.0,29.95,29.99,23700.0,26.5605,26.5693,26.525,26.5605,23700.0
2007-12-12 11:50:00,29.98,29.99,29.94,29.97,28100.0,26.5516,26.5605,26.5162,26.5428,28100.0
2007-12-12 11:55:00,29.95,29.96,29.94,29.95,12600.0,26.525,26.5339,26.5162,26.525,12600.0
2007-12-12 12:00:00,29.95,30.0,29.94,30.0,14800.0,26.525,26.5693,26.5162,26.5693,14800.0
2007-12-12 12:05:00,29.99,30.0,29.91,29.91,23200.0,26.5605,26.5693,26.4896,26.4896,23200.0
2007-12-12 12:10:00,29.92,30.01,29.89,30.0,33900.0,26.4985,26.5782,26.4719,26.5693,33900.0
2007-12-12 12:15:00,30.0,30.02,29.98,30.02,23400.0,26.5693,26.587,26.5516,26.587,23400.0
2007-12-12 12:20:00,30.01,30.05,30.0,30.02,19200.0,26.5782,26.6136,26.5693,26.587,19200.0
2007-12-12 12:25:00,30.02,30.05,30.01,30.02,13400.0,26.587,26.6136,26.5782,26.587,13400.0
2007-12-12 12:30:00,30.03,30.03,29.93,30.01,36800.0,26.5959,26.5959,26.5073,26.5782,36800.0
2007-12-12 12:35:00,30.01,30.02,29.95,30.01,25800.0,26.5782,26.587,26.525,26.5782,25800.0
2007-12-12 12:40:00,30.01,30.02,29.95,29.99,26800.0,26.5782,26.587,26.525,26.5605,26800.0
2007-12-12 12:45:00,29.99,29.99,29.86,29.93,37300.0,26.5605,26.5605,26.4453,26.5073,37300.0
2007-12-12 12:50:00,29.93,29.94,29.85,29.87,23500.0,26.5073,26.5162,26.4365,26.4542,23500.0
2007-12-12 12:55:00,29.86,29.91,29.85,29.91,14600.0,26.4453,26.4896,26.4365,26.4896,14600.0
2007-12-12 13:00:00,29.92,29.93,29.85,29.86,13900.0,26.4985,26.5073,26.4365,26.4453,13900.0
2007-12-12 13:05:00,29.86,29.92,29.84,29.92,14100.0,26.4453,26.4985,26.4276,26.4985,14100.0
2007-12-12 13:10:00,29.93,29.98,29.91,29.97,13400.0,26.5073,26.5516,26.4896,26.5428,13400.0
2007-12-12 13:15:00,29.97,30.02,29.97,29.99,28500.0,26.5428,26.587,26.5428,26.5605,28500.0
2007-12-12 13:20:00,29.99,29.99,29.97,29.97,13800.0,26.5605,26.5605,26.5428,26.5428,13800.0
2007-12-12 13:25:00,29.97,29.97,29.87,29.89,15900.0,26.5428,26.5428,26.4542,26.4719,15900.0
2007-12-12 13:30:00,29.89,29.91,29.86,29.87,15100.0,26.4719,26.4896,26.4453,26.4542,15100.0
2007-12-12 13:35:00,29.87,29.96,29.86,29.96,22900.0,26.4542,26.5339,26.4453,26.5339,22900.0
2007-12-12 13:40:00,29.97,30.0,29.96,29.97,14600.0,26.5428,26.5693,26.5339,26.5428,14600.0
2007-12-12 13:45:00,29.98,29.99,29.95,29.98,19700.0,26.5516,26.5605,26.525,26.5516,19700.0
2007-12-12 13:50:00,29.99,29.99,29.96,29.97,10600.0,26.5605,26.5605,26.5339,26.5428,10600.0
2007-12-12 13:55:00,29.96,29.99,29.94,29.98,21600.0,26.5339,26.5605,26.5162,26.5516,21600.0
2007-12-12 14:00:00,29.99,29.99,29.94,29.95,16900.0,26.5605,26.5605,26.5162,26.525,16900.0
2007-12-12 14:05:00,29.95,30.02,29.95,29.95,22100.0,26.525,26.587,26.525,26.525,22100.0
2007-12-12 14:10:00,29.96,29.96,29.94,29.95,16000.0,26.5339,26.5339,26.5162,26.525,16000.0
2007-12-12 14:15:00,29.95,30.0,29.94,29.99,14000.0,26.525,26.5693,26.5162,26.5605,14000.0
2007-12-12 14:20:00,29.98,29.98,29.92,29.96,26300.0,26.5516,26.5516,26.4985,26.5339,26300.0
2007-12-12 14:25:00,29.96,29.99,29.95,29.95,17200.0,26.5339,26.5605,26.525,26.525,17200.0
2007-12-12 14:30:00,29.96,29.96,29.88,29.89,14400.0,26.5339,26.5339,26.463,26.4719,14400.0
2007-12-12 14:35:00,29.9,29.92,29.88,29.91,27600.0,26.4808,26.4985,26.463,26.4896,27600.0
2007-12-12 14:40:00,29.91,29.93,29.85,29.89,18300.0,26.4896,26.5073,26.4365,26.4719,18300.0
2007-12-12 14:45:00,29.9,29.95,29.88,29.93,16200.0,26.4808,26.525,26.463,26.5073,16200.0
2007-12-12 14:50:00,29.93,29.97,29.92,29.95,17900.0,26.5073,26.5428,26.4985,26.525,17900.0
2007-12-12 14:55:00,29.95,29.99,29.88,29.89,20900.0,26.525,26.5605,26.463,26.4719,20900.0
2007-12-12 15:00:00,29.9,29.9,29.73,29.75,51900.0,26.4808,26.4808,26.3302,26.3479,51900.0
2007-12-12 15:05:00,29.75,29.78,29.73,29.76,27000.0,26.3479,26.3745,26.3302,26.3568,27000.0
2007-12-12 15:10:00,29.76,29.76,29.52,29.53,35600.0,26.3568,26.3568,26.1442,26.1531,35600.0
2007-12-12 15:15:00,29.52,29.56,29.42,29.56,52800.0,26.1442,26.1796,26.0556,26.1796,52800.0
2007-12-12 15:20:00,29.56,29.61,29.51,29.52,21900.0,26.1796,26.2239,26.1354,26.1442,21900.0
2007-12-12 15:25:00,29.52,29.68,29.52,29.62,43700.0,26.1442,26.2859,26.1442,26.2328,43700.0
2007-12-12 15:30:00,29.65,29.65,29.54,29.56,28700.0,26.2593,26.2593,26.1619,26.1796,28700.0
2007-12-12 15:35:00,29.57,29.63,29.56,29.6,80100.0,26.1885,26.2416,26.1796,26.2151,80100.0
2007-12-12 15:40:00,29.6,29.67,29.53,29.59,45600.0,26.2151,26.2771,26.1531,26.2062,45600.0
2007-12-12 15:45:00,29.58,29.73,29.57,29.7,52400.0,26.1974,26.3302,26.1885,26.3036,52400.0
2007-12-12 15:50:00,29.71,29.78,29.67,29.73,81600.0,26.3125,26.3745,26.2771,26.3302,81600.0
2007-12-12 15:55:00,29.74,29.88,29.71,29.88,139700.0,26.3391,26.463,26.3125,26.463,139700.0
2007-12-13 09:30:00,29.48,30.2,29.43,30.19,59200.0,26.1088,26.7465,26.0645,26.7376,59200.0
2007-12-13 09:35:00,30.2,30.2,30.09,30.13,30800.0,26.7465,26.7465,26.649,26.6845,30800.0
2007-12-13 09:40:00,30.14,30.18,30.11,30.16,18700.0,26.6933,26.7287,26.6667,26.711,18700.0
2007-12-13 09:45:00,30.17,30.17,30.08,30.13,38600.0,26.7199,26.7199,26.6402,26.6845,38600.0
2007-12-13 09:50:00,30.13,30.18,30.12,30.13,32600.0,26.6845,26.7287,26.6756,26.6845,32600.0
2007-12-13 09:55:00,30.12,30.18,30.02,30.02,20500.0,26.6756,26.7287,26.587,26.587,20500.0
2007-12-13 10:00:00,30.03,30.13,29.98,30.09,20800.0,26.5959,26.6845,26.5516,26.649,20800.0
2007-12-13 10:05:00,30.11,30.13,30.04,30.04,16300.0,26.6667,26.6845,26.6047,26.6047,16300.0
2007-12-13 10:10:00,30.06,30.08,29.97,29.99,27300.0,26.6225,26.6402,26.5428,26.5605,27300.0
2007-12-13 10:15:00,29.98,29.98,29.95,29.95,11100.0,26.5516,26.5516,26.525,26.525,11100.0
2007-12-13 10:20:00,29.95,30.06,29.93,29.94,28800.0,26.525,26.6225,26.5073,26.5162,28800.0
2007-12-13 10:25:00,29.94,29.94,29.85,29.92,13400.0,26.5162,26.5162,26.4365,26.4985,13400.0
2007-12-13 10:30:00,29.93,30.08,29.93,30.0,17200.0,26.5073,26.6402,26.5073,26.5693,17200.0
2007-12-13 10:35:00,29.97,30.07,29.97,30.07,18900.0,26.5428,26.6313,26.5428,26.6313,18900.0
2007-12-13 10:40:00,30.06,30.15,30.03,30.15,23200.0,26.6225,26.7022,26.5959,26.7022,23200.0
2007-12-13 10:45:00,30.13,30.2,30.09,30.2,22500.0,26.6845,26.7465,26.649,26.7465,22500.0
2007-12-13 10:50:00,30.2,30.26,30.17,30.24,33300.0,26.7465,26.7996,26.7199,26.7819,33300.0
2007-12-13 10:55:00,30.23,30.25,30.09,30.11,42600.0,26.773,26.7907,26.649,26.6667,42600.0
2007-12-13 11:00:00,30.12,30.14,30.08,30.11,8700.0,26.6756,26.6933,26.6402,26.6667,8700.0
2007-12-13 11:05:00,30.1,30.22,30.06,30.2,24800.0,26.6579,26.7642,26.6225,26.7465,24800.0
2007-12-13 11:10:00,30.21,30.23,30.18,30.2,12100.0,26.7553,26.773,26.7287,26.7465,12100.0
2007-12-13 11:15:00,30.2,30.25,30.18,30.19,17400.0,26.7465,26.7907,26.7287,26.7376,17400.0
2007-12-13 11:20:00,30.18,30.22,30.18,30.18,13300.0,26.7287,26.7642,26.7287,26.7287,13300.0
2007-12-13 11:25:00,30.18,30.23,30.18,30.23,11200.0,26.7287,26.773,26.7287,26.773,11200.0
2007-12-13 11:30:00,30.23,30.29,30.21,30.28,14600.0,26.773,26.8262,26.7553,26.8173,14600.0
2007-12-13 11:35:00,30.27,30.37,30.27,30.31,33300.0,26.8084,26.897,26.8084,26.8439,33300.0
2007-12-13 11:40:00,30.31,30.36,30.31,30.35,13800.0,26.8439,26.8882,26.8439,26.8793,13800.0
2007-12-13 11:45:00,30.35,30.42,30.34,30.4,24600.0,26.8793,26.9413,26.8704,26.9236,24600.0
2007-12-13 11:50:00,30.39,30.47,30.37,30.44,26400.0,26.9147,26.9856,26.897,26.959,26400.0
2007-12-13 11:55:00,30.44,30.52,30.44,30.52,33300.0,26.959,27.0299,26.959,27.0299,33300.0
2007-12-13 12:00:00,30.53,30.54,30.45,30.52,38500.0,27.0387,27.0476,26.9679,27.0299,38500.0
2007-12-13 12:05:00,30.51,30.53,30.46,30.49,32400.0,27.021,27.0387,26.9767,27.0033,32400.0
2007-12-13 12:10:00,30.49,30.54,30.47,30.49,17500.0,27.0033,27.0476,26.9856,27.0033,17500.0
2007-12-13 12:15:00,30.5,30.52,30.46,30.5,27600.0,27.0121,27.0299,26.9767,27.0121,27600.0
2007-12-13 12:20:00,30.5,30.5,30.41,30.41,12700.0,27.0121,27.0121,26.9324,26.9324,12700.0
2007-12-13 12:25:00,30.42,30.44,30.4,30.41,17000.0,26.9413,26.959,26.9236,26.9324,17000.0
2007-12-13 12:30:00,30.41,30.42,30.4,30.42,14800.0,26.9324,26.9413,26.9236,26.9413,14800.0
2007-12-13 12:35:00,30.41,30.46,30.41,30.43,19600.0,26.9324,26.9767,26.9324,26.9501,19600.0
2007-12-13 12:40:00,30.43,30.43,30.4,30.41,8300.0,26.9501,26.9501,26.9236,26.9324,8300.0
2007-12-13 12:45:00,30.41,30.43,30.39,30.41,20500.0,26.9324,26.9501,26.9147,26.9324,20500.0
2007-12-13 12:50:00,30.4,30.44,30.4,30.44,11500.0,26.9236,26.959,26.9236,26.959,11500.0
2007-12-13 12:55:00,30.43,30.44,30.42,30.43,6900.0,26.9501,26.959,26.9413,26.9501,6900.0
2007-12-13 13:00:00,30.43,30.49,30.43,30.47,27300.0,26.9501,27.0033,26.9501,26.9856,27300.0
2007-12-13 13:05:00,30.47,30.48,30.43,30.44,13800.0,26.9856,26.9944,26.9501,26.959,13800.0
2007-12-13 13:10:00,30.44,30.44,30.35,30.35,13000.0,26.959,26.959,26.8793,26.8793,13000.0
2007-12-13 13:15:00,30.34,30.34,30.29,30.3,9900.0,26.8704,26.8704,26.8262,26.835,9900.0
2007-12-13 13:20:00,30.3,30.3,30.26,30.26,13200.0,26.835,26.835,26.7996,26.7996,13200.0
2007-12-13 13:25:00,30.27,30.37,30.27,30.36,23600.0,26.8084,26.897,26.8084,26.8882,23600.0
2007-12-13 13:30:00,30.36,30.36,30.3,30.3,7100.0,26.8882,26.8882,26.835,26.835,7100.0
2007-12-13 13:35:00,30.3,30.33,30.22,30.22,12000.0,26.835,26.8616,26.7642,26.7642,12000.0
2007-12-13 13:40:00,30.22,30.25,30.2,30.23,31400.0,26.7642,26.7907,26.7465,26.773,31400.0
2007-12-13 13:45:00,30.22,30.23,30.17,30.17,16800.0,26.7642,26.773,26.7199,26.7199,16800.0
2007-12-13 13:50:00,30.18,30.21,30.16,30.21,10300.0,26.7287,26.7553,26.711,26.7553,10300.0
2007-12-13 13:55:00,30.21,30.24,30.2,30.22,12700.0,26.7553,26.7819,26.7465,26.7642,12700.0
2007-12-13 14:00:00,30.22,30.26,30.18,30.26,16100.0,26.7642,26.7996,26.7287,26.7996,16100.0
2007-12-13 14:05:00,30.27,30.28,30.24,30.24,26200.0,26.8084,26.8173,26.7819,26.7819,26200.0
2007-12-13 14:10:00,30.24,30.25,30.21,30.25,10800.0,26.7819,26.7907,26.7553,26.7907,10800.0
2007-12-13 14:15:00,30.24,30.32,30.23,30.32,16400.0,26.7819,26.8527,26.773,26.8527,16400.0
2007-12-13 14:20:00,30.31,30.32,30.23,30.24,31400.0,26.8439,26.8527,26.773,26.7819,31400.0
2007-12-13 14:25:00,30.23,30.25,30.16,30.19,27900.0,26.773,26.7907,26.711,26.7376,27900.0
2007-12-13 14:30:00,30.2,30.25,30.18,30.25,33100.0,26.7465,26.7907,26.7287,26.7907,33100.0
2007-12-13 14:35:00,30.25,30.28,30.25,30.26,19200.0,26.7907,26.8173,26.7907,26.7996,19200.0
2007-12-13 14:40:00,30.25,30.29,30.25,30.26,14400.0,26.7907,26.8262,26.7907,26.7996,14400.0
2007-12-13 14:45:00,30.26,30.31,30.25,30.28,24800.0,26.7996,26.8439,26.7907,26.8173,24800.0
2007-12-13 14:50:00,30.28,30.34,30.28,30.33,14300.0,26.8173,26.8704,26.8173,26.8616,14300.0
2007-12-13 14:55:00,30.32,30.32,30.25,30.28,12100.0,26.8527,26.8527,26.7907,26.8173,12100.0
2007-12-13 15:00:00,30.26,30.32,30.25,30.32,12200.0,26.7996,26.8527,26.7907,26.8527,12200.0
2007-12-13 15:05:00,30.32,30.36,30.31,30.35,39100.0,26.8527,26.8882,26.8439,26.8793,39100.0
2007-12-13 15:10:00,30.35,30.36,30.26,30.26,21200.0,26.8793,26.8882,26.7996,26.7996,21200.0
2007-12-13 15:15:00,30.25,30.25,30.21,30.24,23900.0,26.7907,26.7907,26.7553,26.7819,23900.0
2007-12-13 15:20:00,30.23,30.26,30.15,30.18,19900.0,26.773,26.7996,26.7022,26.7287,19900.0
2007-12-13 15:25:00,30.18,30.31,30.17,30.29,32500.0,26.7287,26.8439,26.7199,26.8262,32500.0
2007-12-13 15:30:00,30.3,30.31,30.24,30.28,46000.0,26.835,26.8439,26.7819,26.8173,46000.0
2007-12-13 15:35:00,30.29,30.29,30.23,30.25,20800.0,26.8262,26.8262,26.773,26.7907,20800.0
2007-12-13 15:40:00,30.24,30.3,30.23,30.28,44300.0,26.7819,26.835,26.773,26.8173,44300.0
2007-12-13 15:45:00,30.29,30.37,30.28,30.32,54300.0,26.8262,26.897,26.8173,26.8527,54300.0
2007-12-13 15:50:00,30.33,30.33,30.24,30.28,49100.0,26.8616,26.8616,26.7819,26.8173,49100.0
2007-12-13 15:55:00,30.28,30.32,30.26,30.29,57100.0,26.8173,26.8527,26.7996,26.8262,57100.0
2007-12-14 09:30:00,29.8,30.14,29.8,29.94,53500.0,26.3922,26.6933,26.3922,26.5162,53500.0
2007-12-14 09:35:00,29.95,29.95,29.78,29.87,13700.0,26.525,26.525,26.3745,26.4542,13700.0
2007-12-14 09:40:00,29.87,29.93,29.8,29.92,17400.0,26.4542,26.5073,26.3922,26.4985,17400.0
2007-12-14 09:45:00,29.92,29.92,29.77,29.79,22400.0,26.4985,26.4985,26.3656,26.3833,22400.0
2007-12-14 09:50:00,29.78,29.81,29.75,29.77,24400.0,26.3745,26.4011,26.3479,26.3656,24400.0
2007-12-14 09:55:00,29.77,29.82,29.77,29.8,17100.0,26.3656,26.4099,26.3656,26.3922,17100.0
2007-12-14 10:00:00,29.79,29.82,29.75,29.75,22900.0,26.3833,26.4099,26.3479,26.3479,22900.0
2007-12-14 10:05:00,29.76,29.78,29.74,29.76,31600.0,26.3568,26.3745,26.3391,26.3568,31600.0
2007-12-14 10:10:00,29.76,29.79,29.75,29.76,22000.0,26.3568,26.3833,26.3479,26.3568,22000.0
2007-12-14 10:15:00,29.75,29.87,29.74,29.82,32900.0,26.3479,26.4542,26.3391,26.4099,32900.0
2007-12-14 10:20:00,29.82,29.85,29.76,29.85,39300.0,26.4099,26.4365,26.3568,26.4365,39300.0
2007-12-14 10:25:00,29.85,29.96,29.8,29.95,35900.0,26.4365,26.5339,26.3922,26.525,35900.0
2007-12-14 10:30:00,29.95,30.05,29.95,30.05,29600.0,26.525,26.6136,26.525,26.6136,29600.0
2007-12-14 10:35:00,30.06,30.08,29.99,29.99,27800.0,26.6225,26.6402,26.5605,26.5605,27800.0
2007-12-14 10:40:00,30.0,30.07,29.98,30.01,33000.0,26.5693,26.6313,26.5516,26.5782,33000.0
2007-12-14 10:45:00,30.03,30.08,29.97,30.05,37000.0,26.5959,26.6402,26.5428,26.6136,37000.0
2007-12-14 10:50:00,30.07,30.1,30.02,30.06,26400.0,26.6313,26.6579,26.587,26.6225,26400.0
2007-12-14 10:55:00,30.05,30.08,30.04,30.08,9500.0,26.6136,26.6402,26.6047,26.6402,9500.0
2007-12-14 11:00:00,30.09,30.16,30.08,30.08,46300.0,26.649,26.711,26.6402,26.6402,46300.0
2007-12-14 11:05:00,30.09,30.11,30.08,30.11,15200.0,26.649,26.6667,26.6402,26.6667,15200.0
2007-12-14 11:10:00,30.11,30.13,30.11,30.11,10900.0,26.6667,26.6845,26.6667,26.6667,10900.0
2007-12-14 11:15:00,30.11,30.15,30.11,30.13,13500.0,26.6667,26.7022,26.6667,26.6845,13500.0
2007-12-14 11:20:00,30.13,30.13,30.08,30.08,12900.0,26.6845,26.6845,26.6402,26.6402,12900.0
2007-12-14 11:25:00,30.08,30.08,30.02,30.02,20600.0,26.6402,26.6402,26.587,26.587,20600.0
2007-12-14 11:30:00,30.01,30.02,29.98,30.01,9800.0,26.5782,26.587,26.5516,26.5782,9800.0
2007-12-14 11:35:00,30.0,30.03,29.99,30.03,11200.0,26.5693,26.5959,26.5605,26.5959,11200.0
2007-12-14 11:40:00,30.03,30.06,30.01,30.02,12800.0,26.5959,26.6225,26.5782,26.587,12800.0
2007-12-14 11:45:00,30.01,30.02,29.93,30.02,22200.0,26.5782,26.587,26.5073,26.587,22200.0
2007-12-14 11:50:00,30.01,30.08,30.01,30.06,11500.0,26.5782,26.6402,26.5782,26.6225,11500.0
2007-12-14 11:55:00,30.05,30.05,29.98,30.01,14800.0,26.6136,26.6136,26.5516,26.5782,14800.0
2007-12-14 12:00:00,30.0,30.06,30.0,30.04,5900.0,26.5693,26.6225,26.5693,26.6047,5900.0
2007-12-14 12:05:00,30.03,30.04,30.01,30.01,4200.0,26.5959,26.6047,26.5782,26.5782,4200.0
2007-12-14 12:10:00,30.02,30.02,30.01,30.01,7500.0,26.587,26.587,26.5782,26.5782,7500.0
2007-12-14 12:15:00,30.01,30.02,30.0,30.0,7600.0,26.5782,26.587,26.5693,26.5693,7600.0
2007-12-14 12:20:00,30.01,30.01,29.99,29.99,11700.0,26.5782,26.5782,26.5605,26.5605,11700.0
2007-12-14 12:25:00,30.0,30.0,29.94,29.96,18200.0,26.5693,26.5693,26.5162,26.5339,18200.0
2007-12-14 12:30:00,29.95,29.96,29.91,29.92,6500.0,26.525,26.5339,26.4896,26.4985,6500.0
2007-12-14 12:35:00,29.92,29.93,29.89,29.9,12200.0,26.4985,26.5073,26.4719,26.4808,12200.0
2007-12-14 12:40:00,29.9,29.9,29.87,29.87,7400.0,26.4808,26.4808,26.4542,26.4542,7400.0
2007-12-14 12:45:00,29.88,29.88,29.86,29.87,5400.0,26.463,26.463,26.4453,26.4542,5400.0
2007-12-14 12:50:00,29.87,29.9,29.86,29.89,12800.0,26.4542,26.4808,26.4453,26.4719,12800.0
2007-12-14 12:55:00,29.9,29.9,29.88,29.88,6900.0,26.4808,26.4808,26.463,26.463,6900.0
2007-12-14 13:00:00,29.9,29.9,29.86,29.88,11600.0,26.4808,26.4808,26.4453,26.463,11600.0
2007-12-14 13:05:00,29.88,29.88,29.85,29.87,6100.0,26.463,26.463,26.4365,26.4542,6100.0
2007-12-14 13:10:00,29.88,29.89,29.85,29.87,7900.0,26.463,26.4719,26.4365,26.4542,7900.0
2007-12-14 13:15:00,29.87,29.87,29.85,29.86,5400.0,26.4542,26.4542,26.4365,26.4453,5400.0
2007-12-14 13:20:00,29.87,29.9,29.86,29.89,7700.0,26.4542,26.4808,26.4453,26.4719,7700.0
2007-12-14 13:25:00,29.9,29.96,29.9,29.93,17700.0,26.4808,26.5339,26.4808,26.5073,17700.0
2007-12-14 13:30:00,29.93,29.97,29.93,29.97,18700.0,26.5073,26.5428,26.5073,26.5428,18700.0
2007-12-14 13:35:00,29.97,29.99,29.96,29.98,7900.0,26.5428,26.5605,26.5339,26.5516,7900.0
2007-12-14 13:40:00,29.99,29.99,29.95,29.95,9700.0,26.5605,26.5605,26.525,26.525,9700.0
2007-12-14 13:45:00,29.96,30.0,29.94,30.0,12200.0,26.5339,26.5693,26.5162,26.5693,12200.0
2007-12-14 13:50:00,30.01,30.02,29.98,29.98,8700.0,26.5782,26.587,26.5516,26.5516,8700.0
2007-12-14 13:55:00,29.99,30.01,29.98,29.99,8100.0,26.5605,26.5782,26.5516,26.5605,8100.0
2007-12-14 14:00:00,29.99,29.99,29.94,29.94,12200.0,26.5605,26.5605,26.5162,26.5162,12200.0
2007-12-14 14:05:00,29.95,29.95,29.93,29.95,7300.0,26.525,26.525,26.5073,26.525,7300.0
2007-12-14 14:10:00,29.95,29.99,29.95,29.97,11200.0,26.525,26.5605,26.525,26.5428,11200.0
2007-12-14 14:15:00,29.98,30.0,29.97,29.97,9200.0,26.5516,26.5693,26.5428,26.5428,9200.0
2007-12-14 14:20:00,29.98,30.01,29.98,30.0,8500.0,26.5516,26.5782,26.5516,26.5693,8500.0
2007-12-14 14:25:00,30.0,30.02,29.99,30.01,12200.0,26.5693,26.587,26.5605,26.5782,12200.0
2007-12-14 14:30:00,30.0,30.01,29.98,29.99,10500.0,26.5693,26.5782,26.5516,26.5605,10500.0
2007-12-14 14:35:00,30.0,30.02,29.99,30.01,9200.0,26.5693,26.587,26.5605,26.5782,9200.0
2007-12-14 14:40:00,30.01,30.03,30.0,30.01,15900.0,26.5782,26.5959,26.5693,26.5782,15900.0
2007-12-14 14:45:00,30.01,30.01,29.97,29.99,30700.0,26.5782,26.5782,26.5428,26.5605,30700.0
2007-12-14 14:50:00,30.0,30.0,29.96,30.0,20900.0,26.5693,26.5693,26.5339,26.5693,20900.0
2007-12-14 14:55:00,30.01,30.01,29.92,29.93,33300.0,26.5782,26.5782,26.4985,26.5073,33300.0
2007-12-14 15:00:00,29.93,29.95,29.87,29.87,40300.0,26.5073,26.525,26.4542,26.4542,40300.0
2007-12-14 15:05:00,29.88,29.94,29.88,29.92,14600.0,26.463,26.5162,26.463,26.4985,14600.0
2007-12-14 15:10:00,29.93,29.95,29.92,29.94,13000.0,26.5073,26.525,26.4985,26.5162,13000.0
2007-12-14 15:15:00,29.95,29.95,29.8,29.8,26100.0,26.525,26.525,26.3922,26.3922,26100.0
2007-12-14 15:20:00,29.8,29.85,29.77,29.82,53800.0,26.3922,26.4365,26.3656,26.4099,53800.0
2007-12-14 15:25:00,29.82,29.82,29.76,29.76,36000.0,26.4099,26.4099,26.3568,26.3568,36000.0
2007-12-14 15:30:00,29.77,29.86,29.76,29.85,31700.0,26.3656,26.4453,26.3568,26.4365,31700.0
2007-12-14 15:35:00,29.85,29.9,29.83,29.83,36000.0,26.4365,26.4808,26.4188,26.4188,36000.0
2007-12-14 15:40:00,29.84,29.9,29.78,29.89,93300.0,26.4276,26.4808,26.3745,26.4719,93300.0
2007-12-14 15:45:00,29.89,29.95,29.85,29.91,62600.0,26.4719,26.525,26.4365,26.4896,62600.0
2007-12-14 15:50:00,29.91,29.92,29.77,29.77,62300.0,26.4896,26.4985,26.3656,26.3656,62300.0
2007-12-14 15:55:00,29.77,29.8,29.77,29.8,83900.0,26.3656,26.3922,26.3656,26.3922,83900.0
2007-12-17 09:30:00,29.78,29.79,29.54,29.54,44800.0,26.3745,26.3833,26.1619,26.1619,44800.0
2007-12-17 09:35:00,29.54,29.69,29.53,29.57,15500.0,26.1619,26.2948,26.1531,26.1885,15500.0
2007-12-17 09:40:00,29.55,29.55,29.43,29.48,31300.0,26.1708,26.1708,26.0645,26.1088,31300.0
2007-12-17 09:45:00,29.49,29.6,29.48,29.6,32500.0,26.1176,26.2151,26.1088,26.2151,32500.0
2007-12-17 09:50:00,29.59,29.6,29.5,29.51,25500.0,26.2062,26.2151,26.1265,26.1354,25500.0
2007-12-17 09:55:00,29.53,29.64,29.52,29.64,18500.0,26.1531,26.2505,26.1442,26.2505,18500.0
2007-12-17 10:00:00,29.64,29.7,29.64,29.7,33100.0,26.2505,26.3036,26.2505,26.3036,33100.0
2007-12-17 10:05:00,29.7,29.72,29.67,29.7,39300.0,26.3036,26.3213,26.2771,26.3036,39300.0
2007-12-17 10:10:00,29.69,29.77,29.69,29.75,24500.0,26.2948,26.3656,26.2948,26.3479,24500.0
2007-12-17 10:15:00,29.75,29.78,29.75,29.76,12600.0,26.3479,26.3745,26.3479,26.3568,12600.0
2007-12-17 10:20:00,29.77,29.84,29.77,29.83,21900.0,26.3656,26.4276,26.3656,26.4188,21900.0
2007-12-17 10:25:00,29.84,29.87,29.84,29.87,22800.0,26.4276,26.4542,26.4276,26.4542,22800.0
2007-12-17 10:30:00,29.87,29.87,29.82,29.83,19900.0,26.4542,26.4542,26.4099,26.4188,19900.0
2007-12-17 10:35:00,29.82,29.91,29.78,29.9,21100.0,26.4099,26.4896,26.3745,26.4808,21100.0
2007-12-17 10:40:00,29.91,29.97,29.91,29.92,29600.0,26.4896,26.5428,26.4896,26.4985,29600.0
2007-12-17 10:45:00,29.92,29.94,29.9,29.92,28900.0,26.4985,26.5162,26.4808,26.4985,28900.0
2007-12-17 10:50:00,29.92,29.93,29.86,29.87,22400.0,26.4985,26.5073,26.4453,26.4542,22400.0
2007-12-17 10:55:00,29.87,29.89,29.82,29.86,27500.0,26.4542,26.4719,26.4099,26.4453,27500.0
2007-12-17 11:00:00,29.87,29.91,29.87,29.87,21200.0,26.4542,26.4896,26.4542,26.4542,21200.0
2007-12-17 11:05:00,29.86,29.91,29.86,29.89,13300.0,26.4453,26.4896,26.4453,26.4719,13300.0
2007-12-17 11:10:00,29.89,29.9,29.86,29.88,25500.0,26.4719,26.4808,26.4453,26.463,25500.0
2007-12-17 11:15:00,29.89,29.89,29.87,29.88,10600.0,26.4719,26.4719,26.4542,26.463,10600.0
2007-12-17 11:20:00,29.89,29.91,29.86,29.9,26300.0,26.4719,26.4896,26.4453,26.4808,26300.0
2007-12-17 11:25:00,29.9,29.9,29.85,29.86,19100.0,26.4808,26.4808,26.4365,26.4453,19100.0
2007-12-17 11:30:00,29.86,29.89,29.86,29.86,23100.0,26.4453,26.4719,26.4453,26.4453,23100.0
2007-12-17 11:35:00,29.86,29.86,29.84,29.84,10500.0,26.4453,26.4453,26.4276,26.4276,10500.0
2007-12-17 11:40:00,29.83,29.84,29.77,29.78,19700.0,26.4188,26.4276,26.3656,26.3745,19700.0
2007-12-17 11:45:00,29.77,29.8,29.77,29.77,13000.0,26.3656,26.3922,26.3656,26.3656,13000.0
2007-12-17 11:50:00,29.77,29.79,29.77,29.79,16100.0,26.3656,26.3833,26.3656,26.3833,16100.0
2007-12-17 11:55:00,29.79,29.8,29.76,29.8,16200.0,26.3833,26.3922,26.3568,26.3922,16200.0
2007-12-17 12:00:00,29.79,29.79,29.77,29.78,10500.0,26.3833,26.3833,26.3656,26.3745,10500.0
2007-12-17 12:05:00,29.77,29.79,29.76,29.79,18500.0,26.3656,26.3833,26.3568,26.3833,18500.0
2007-12-17 12:10:00,29.78,29.79,29.77,29.78,10700.0,26.3745,26.3833,26.3656,26.3745,10700.0
2007-12-17 12:15:00,29.78,29.79,29.77,29.78,16300.0,26.3745,26.3833,26.3656,26.3745,16300.0
2007-12-17 12:20:00,29.77,29.78,29.76,29.78,10300.0,26.3656,26.3745,26.3568,26.3745,10300.0
2007-12-17 12:25:00,29.78,29.78,29.77,29.77,7000.0,26.3745,26.3745,26.3656,26.3656,7000.0
2007-12-17 12:30:00,29.78,29.81,29.77,29.8,19200.0,26.3745,26.4011,26.3656,26.3922,19200.0
2007-12-17 12:35:00,29.79,29.8,29.79,29.79,1900.0,26.3833,26.3922,26.3833,26.3833,1900.0
2007-12-17 12:40:00,29.79,29.8,29.78,29.78,12900.0,26.3833,26.3922,26.3745,26.3745,12900.0
2007-12-17 12:45:00,29.78,29.8,29.78,29.8,15300.0,26.3745,26.3922,26.3745,26.3922,15300.0
2007-12-17 12:50:00,29.8,29.8,29.79,29.8,9200.0,26.3922,26.3922,26.3833,26.3922,9200.0
2007-12-17 12:55:00,29.8,29.92,29.8,29.92,24100.0,26.3922,26.4985,26.3922,26.4985,24100.0
2007-12-17 13:00:00,29.92,29.94,29.91,29.93,24200.0,26.4985,26.5162,26.4896,26.5073,24200.0
2007-12-17 13:05:00,29.93,29.94,29.89,29.9,29400.0,26.5073,26.5162,26.4719,26.4808,29400.0
2007-12-17 13:10:00,29.9,29.9,29.86,29.88,9100.0,26.4808,26.4808,26.4453,26.463,9100.0
2007-12-17 13:15:00,29.87,29.88,29.79,29.79,43600.0,26.4542,26.463,26.3833,26.3833,43600.0
2007-12-17 13:20:00,29.8,29.84,29.8,29.84,14400.0,26.3922,26.4276,26.3922,26.4276,14400.0
2007-12-17 13:25:00,29.83,29.84,29.83,29.84,10600.0,26.4188,26.4276,26.4188,26.4276,10600.0
2007-12-17 13:30:00,29.84,29.84,29.82,29.82,14800.0,26.4276,26.4276,26.4099,26.4099,14800.0
2007-12-17 13:35:00,29.83,29.83,29.78,29.79,26500.0,26.4188,26.4188,26.3745,26.3833,26500.0
2007-12-17 13:40:00,29.79,29.79,29.67,29.67,34000.0,26.3833,26.3833,26.2771,26.2771,34000.0
2007-12-17 13:45:00,29.68,29.7,29.64,29.68,29500.0,26.2859,26.3036,26.2505,26.2859,29500.0
2007-12-17 13:50:00,29.68,29.71,29.67,29.71,41700.0,26.2859,26.3125,26.2771,26.3125,41700.0
2007-12-17 13:55:00,29.71,29.82,29.7,29.76,25100.0,26.3125,26.4099,26.3036,26.3568,25100.0
2007-12-17 14:00:00,29.76,29.82,29.74,29.8,16300.0,26.3568,26.4099,26.3391,26.3922,16300.0
2007-12-17 14:05:00,29.83,29.83,29.76,29.78,31800.0,26.4188,26.4188,26.3568,26.3745,31800.0
2007-12-17 14:10:00,29.77,29.77,29.71,29.71,16100.0,26.3656,26.3656,26.3125,26.3125,16100.0
2007-12-17 14:15:00,29.71,29.71,29.68,29.69,16800.0,26.3125,26.3125,26.2859,26.2948,16800.0
2007-12-17 14:20:00,29.69,29.72,29.69,29.7,39900.0,26.2948,26.3213,26.2948,26.3036,39900.0
2007-12-17 14:25:00,29.69,29.7,29.67,29.68,25200.0,26.2948,26.3036,26.2771,26.2859,25200.0
2007-12-17 14:30:00,29.68,29.7,29.68,29.69,17800.0,26.2859,26.3036,26.2859,26.2948,17800.0
2007-12-17 14:35:00,29.69,29.7,29.68,29.7,26800.0,26.2948,26.3036,26.2859,26.3036,26800.0
2007-12-17 14:40:00,29.7,29.71,29.64,29.64,51900.0,26.3036,26.3125,26.2505,26.2505,51900.0
2007-12-17 14:45:00,29.65,29.69,29.64,29.64,23800.0,26.2593,26.2948,26.2505,26.2505,23800.0
2007-12-17 14:50:00,29.64,29.65,29.6,29.6,30100.0,26.2505,26.2593,26.2151,26.2151,30100.0
2007-12-17 14:55:00,29.59,29.62,29.56,29.59,45900.0,26.2062,26.2328,26.1796,26.2062,45900.0
2007-12-17 15:00:00,29.6,29.62,29.51,29.51,36800.0,26.2151,26.2328,26.1354,26.1354,36800.0
2007-12-17 15:05:00,29.51,29.52,29.45,29.45,38200.0,26.1354,26.1442,26.0822,26.0822,38200.0
2007-12-17 15:10:00,29.45,29.53,29.45,29.5,58000.0,26.0822,26.1531,26.0822,26.1265,58000.0
2007-12-17 15:15:00,29.5,29.51,29.43,29.43,52600.0,26.1265,26.1354,26.0645,26.0645,52600.0
2007-12-17 15:20:00,29.43,29.47,29.4,29.47,40700.0,26.0645,26.0999,26.0379,26.0999,40700.0
2007-12-17 15:25:00,29.47,29.47,29.39,29.4,53800.0,26.0999,26.0999,26.0291,26.0379,53800.0
2007-12-17 15:30:00,29.4,29.48,29.4,29.46,38600.0,26.0379,26.1088,26.0379,26.0911,38600.0
2007-12-17 15:35:00,29.46,29.56,29.45,29.53,81200.0,26.0911,26.1796,26.0822,26.1531,81200.0
2007-12-17 15:40:00,29.54,29.55,29.48,29.49,83300.0,26.1619,26.1708,26.1088,26.1176,83300.0
2007-12-17 15:45:00,29.5,29.5,29.39,29.43,56500.0,26.1265,26.1265,26.0291,26.0645,56500.0
2007-12-17 15:50:00,29.42,29.43,29.36,29.37,111300.0,26.0556,26.0645,26.0025,26.0114,111300.0
2007-12-17 15:55:00,29.37,29.38,29.34,29.37,163500.0,26.0114,26.0202,25.9848,26.0114,163500.0
2007-12-18 09:30:00,29.59,29.82,29.54,29.66,33000.0,26.2062,26.4099,26.1619,26.2682,33000.0
2007-12-18 09:35:00,29.64,29.66,29.6,29.6,22800.0,26.2505,26.2682,26.2151,26.2151,22800.0
2007-12-18 09:40:00,29.6,29.66,29.55,29.66,24400.0,26.2151,26.2682,26.1708,26.2682,24400.0
2007-12-18 09:45:00,29.67,29.69,29.65,29.69,23800.0,26.2771,26.2948,26.2593,26.2948,23800.0
2007-12-18 09:50:00,29.7,29.92,29.7,29.9,36300.0,26.3036,26.4985,26.3036,26.4808,36300.0
2007-12-18 09:55:00,29.89,29.9,29.86,29.86,37000.0,26.4719,26.4808,26.4453,26.4453,37000.0
2007-12-18 10:00:00,29.86,29.87,29.8,29.8,25000.0,26.4453,26.4542,26.3922,26.3922,25000.0
2007-12-18 10:05:00,29.81,29.86,29.8,29.81,49500.0,26.4011,26.4453,26.3922,26.4011,49500.0
2007-12-18 10:10:00,29.8,29.8,29.74,29.75,19200.0,26.3922,26.3922,26.3391,26.3479,19200.0
2007-12-18 10:15:00,29.74,29.79,29.74,29.78,28500.0,26.3391,26.3833,26.3391,26.3745,28500.0
2007-12-18 10:20:00,29.77,29.85,29.76,29.85,23000.0,26.3656,26.4365,26.3568,26.4365,23000.0
2007-12-18 10:25:00,29.85,29.96,29.85,29.94,32600.0,26.4365,26.5339,26.4365,26.5162,32600.0
2007-12-18 10:30:00,29.96,29.97,29.88,29.88,35600.0,26.5339,26.5428,26.463,26.463,35600.0
2007-12-18 10:35:00,29.88,29.88,29.8,29.84,32500.0,26.463,26.463,26.3922,26.4276,32500.0
2007-12-18 10:40:00,29.83,29.89,29.83,29.88,22000.0,26.4188,26.4719,26.4188,26.463,22000.0
2007-12-18 10:45:00,29.89,29.89,29.86,29.89,28900.0,26.4719,26.4719,26.4453,26.4719,28900.0
2007-12-18 10:50:00,29.89,29.89,29.8,29.84,35500.0,26.4719,26.4719,26.3922,26.4276,35500.0
2007-12-18 10:55:00,29.83,29.92,29.81,29.92,17400.0,26.4188,26.4985,26.4011,26.4985,17400.0
2007-12-18 11:00:00,29.91,29.99,29.89,29.97,32900.0,26.4896,26.5605,26.4719,26.5428,32900.0
2007-12-18 11:05:00,29.96,29.97,29.95,29.96,17800.0,26.5339,26.5428,26.525,26.5339,17800.0
2007-12-18 11:10:00,29.96,29.96,29.93,29.93,11600.0,26.5339,26.5339,26.5073,26.5073,11600.0
2007-12-18 11:15:00,29.94,29.95,29.86,29.86,37500.0,26.5162,26.525,26.4453,26.4453,37500.0
2007-12-18 11:20:00,29.87,29.89,29.83,29.83,43800.0,26.4542,26.4719,26.4188,26.4188,43800.0
2007-12-18 11:25:00,29.82,29.83,29.78,29.78,14100.0,26.4099,26.4188,26.3745,26.3745,14100.0
2007-12-18 11:30:00,29.79,29.79,29.72,29.76,23400.0,26.3833,26.3833,26.3213,26.3568,23400.0
2007-12-18 11:35:00,29.76,29.79,29.75,29.77,18000.0,26.3568,26.3833,26.3479,26.3656,18000.0
2007-12-18 11:40:00,29.78,29.78,29.74,29.74,11500.0,26.3745,26.3745,26.3391,26.3391,11500.0
2007-12-18 11:45:00,29.73,29.73,29.64,29.64,27100.0,26.3302,26.3302,26.2505,26.2505,27100.0
2007-12-18 11:50:00,29.64,29.69,29.63,29.67,18600.0,26.2505,26.2948,26.2416,26.2771,18600.0
2007-12-18 11:55:00,29.68,29.69,29.64,29.65,30700.0,26.2859,26.2948,26.2505,26.2593,30700.0
2007-12-18 12:00:00,29.65,29.65,29.54,29.63,37200.0,26.2593,26.2593,26.1619,26.2416,37200.0
2007-12-18 12:05:00,29.63,29.65,29.63,29.64,19000.0,26.2416,26.2593,26.2416,26.2505,19000.0
2007-12-18 12:10:00,29.64,29.66,29.64,29.64,34700.0,26.2505,26.2682,26.2505,26.2505,34700.0
2007-12-18 12:15:00,29.64,29.65,29.59,29.62,16800.0,26.2505,26.2593,26.2062,26.2328,16800.0
2007-12-18 12:20:00,29.62,29.63,29.61,29.63,3700.0,26.2328,26.2416,26.2239,26.2416,3700.0
2007-12-18 12:25:00,29.62,29.67,29.62,29.66,9100.0,26.2328,26.2771,26.2328,26.2682,9100.0
2007-12-18 12:30:00,29.67,29.71,29.63,29.64,43800.0,26.2771,26.3125,26.2416,26.2505,43800.0
2007-12-18 12:35:00,29.63,29.66,29.63,29.64,13900.0,26.2416,26.2682,26.2416,26.2505,13900.0
2007-12-18 12:40:00,29.64,29.66,29.64,29.65,8300.0,26.2505,26.2682,26.2505,26.2593,8300.0
2007-12-18 12:45:00,29.64,29.7,29.64,29.68,10200.0,26.2505,26.3036,26.2505,26.2859,10200.0
2007-12-18 12:50:00,29.68,29.71,29.68,29.7,13000.0,26.2859,26.3125,26.2859,26.3036,13000.0
2007-12-18 12:55:00,29.7,29.7,29.68,29.69,12700.0,26.3036,26.3036,26.2859,26.2948,12700.0
2007-12-18 13:00:00,29.69,29.69,29.66,29.66,16700.0,26.2948,26.2948,26.2682,26.2682,16700.0
2007-12-18 13:05:00,29.66,29.69,29.66,29.68,7000.0,26.2682,26.2948,26.2682,26.2859,7000.0
2007-12-18 13:10:00,29.67,29.69,29.67,29.69,6000.0,26.2771,26.2948,26.2771,26.2948,6000.0
2007-12-18 13:15:00,29.69,29.79,29.68,29.79,21000.0,26.2948,26.3833,26.2859,26.3833,21000.0
2007-12-18 13:20:00,29.79,29.87,29.79,29.87,39200.0,26.3833,26.4542,26.3833,26.4542,39200.0
2007-12-18 13:25:00,29.86,29.9,29.8,29.8,28600.0,26.4453,26.4808,26.3922,26.3922,28600.0
2007-12-18 13:30:00,29.8,29.82,29.78,29.82,21300.0,26.3922,26.4099,26.3745,26.4099,21300.0
2007-12-18 13:35:00,29.82,29.84,29.73,29.74,20600.0,26.4099,26.4276,26.3302,26.3391,20600.0
2007-12-18 13:40:00,29.74,29.82,29.73,29.81,26500.0,26.3391,26.4099,26.3302,26.4011,26500.0
2007-12-18 13:45:00,29.81,29.86,29.8,29.85,18200.0,26.4011,26.4453,26.3922,26.4365,18200.0
2007-12-18 13:50:00,29.84,29.85,29.81,29.81,13800.0,26.4276,26.4365,26.4011,26.4011,13800.0
2007-12-18 13:55:00,29.82,29.83,29.8,29.81,8900.0,26.4099,26.4188,26.3922,26.4011,8900.0
2007-12-18 14:00:00,29.81,29.88,29.81,29.82,18300.0,26.4011,26.463,26.4011,26.4099,18300.0
2007-12-18 14:05:00,29.82,29.89,29.79,29.88,26700.0,26.4099,26.4719,26.3833,26.463,26700.0
2007-12-18 14:10:00,29.88,29.89,29.83,29.87,19700.0,26.463,26.4719,26.4188,26.4542,19700.0
2007-12-18 14:15:00,29.88,29.9,29.74,29.85,43100.0,26.463,26.4808,26.3391,26.4365,43100.0
2007-12-18 14:20:00,29.86,29.89,29.83,29.87,16200.0,26.4453,26.4719,26.4188,26.4542,16200.0
2007-12-18 14:25:00,29.88,29.9,29.86,29.9,10200.0,26.463,26.4808,26.4453,26.4808,10200.0
2007-12-18 14:30:00,29.89,29.91,29.86,29.87,22500.0,26.4719,26.4896,26.4453,26.4542,22500.0
2007-12-18 14:35:00,29.88,29.88,29.78,29.79,36000.0,26.463,26.463,26.3745,26.3833,36000.0
2007-12-18 14:40:00,29.79,29.83,29.78,29.79,20100.0,26.3833,26.4188,26.3745,26.3833,20100.0
2007-12-18 14:45:00,29.8,29.82,29.76,29.78,18600.0,26.3922,26.4099,26.3568,26.3745,18600.0
2007-12-18 14:50:00,29.78,29.79,29.72,29.72,33800.0,26.3745,26.3833,26.3213,26.3213,33800.0
2007-12-18 14:55:00,29.73,29.74,29.7,29.73,32000.0,26.3302,26.3391,26.3036,26.3302,32000.0
2007-12-18 15:00:00,29.73,29.77,29.71,29.76,11000.0,26.3302,26.3656,26.3125,26.3568,11000.0
2007-12-18 15:05:00,29.76,29.81,29.75,29.78,19300.0,26.3568,26.4011,26.3479,26.3745,19300.0
2007-12-18 15:10:00,29.78,29.83,29.76,29.83,29000.0,26.3745,26.4188,26.3568,26.4188,29000.0
2007-12-18 15:15:00,29.83,29.88,29.83,29.86,26700.0,26.4188,26.463,26.4188,26.4453,26700.0
2007-12-18 15:20:00,29.87,29.87,29.82,29.82,14400.0,26.4542,26.4542,26.4099,26.4099,14400.0
2007-12-18 15:25:00,29.82,29.87,29.81,29.86,30400.0,26.4099,26.4542,26.4011,26.4453,30400.0
2007-12-18 15:30:00,29.86,29.91,29.84,29.9,42800.0,26.4453,26.4896,26.4276,26.4808,42800.0
2007-12-18 15:35:00,29.9,29.94,29.87,29.94,53900.0,26.4808,26.5162,26.4542,26.5162,53900.0
2007-12-18 15:40:00,29.94,29.99,29.93,29.95,67200.0,26.5162,26.5605,26.5073,26.525,67200.0
2007-12-18 15:45:00,29.95,29.95,29.83,29.83,42700.0,26.525,26.525,26.4188,26.4188,42700.0
2007-12-18 15:50:00,29.84,29.84,29.78,29.8,48000.0,26.4276,26.4276,26.3745,26.3922,48000.0
2007-12-18 15:55:00,29.81,29.82,29.78,29.79,96200.0,26.4011,26.4099,26.3745,26.3833,96200.0
2007-12-19 09:30:00,29.76,29.95,29.76,29.94,35100.0,26.3568,26.525,26.3568,26.5162,35100.0
2007-12-19 09:35:00,29.94,29.96,29.82,29.83,24300.0,26.5162,26.5339,26.4099,26.4188,24300.0
2007-12-19 09:40:00,29.81,29.81,29.74,29.79,14800.0,26.4011,26.4011,26.3391,26.3833,14800.0
2007-12-19 09:45:00,29.79,29.85,29.77,29.85,24400.0,26.3833,26.4365,26.3656,26.4365,24400.0
2007-12-19 09:50:00,29.85,29.91,29.82,29.91,28200.0,26.4365,26.4896,26.4099,26.4896,28200.0
2007-12-19 09:55:00,29.9,29.91,29.86,29.87,11000.0,26.4808,26.4896,26.4453,26.4542,11000.0
2007-12-19 10:00:00,29.87,29.96,29.86,29.93,23800.0,26.4542,26.5339,26.4453,26.5073,23800.0
2007-12-19 10:05:00,29.93,30.0,29.93,29.99,11400.0,26.5073,26.5693,26.5073,26.5605,11400.0
2007-12-19 10:10:00,29.98,30.0,29.96,29.96,17500.0,26.5516,26.5693,26.5339,26.5339,17500.0
2007-12-19 10:15:00,29.97,29.97,29.94,29.97,8200.0,26.5428,26.5428,26.5162,26.5428,8200.0
2007-12-19 10:20:00,29.97,29.98,29.96,29.97,6500.0,26.5428,26.5516,26.5339,26.5428,6500.0
2007-12-19 10:25:00,29.97,30.0,29.96,30.0,11000.0,26.5428,26.5693,26.5339,26.5693,11000.0
2007-12-19 10:30:00,29.99,30.06,29.99,30.06,24300.0,26.5605,26.6225,26.5605,26.6225,24300.0
2007-12-19 10:35:00,30.06,30.08,30.03,30.08,25400.0,26.6225,26.6402,26.5959,26.6402,25400.0
2007-12-19 10:40:00,30.08,30.09,30.04,30.08,30300.0,26.6402,26.649,26.6047,26.6402,30300.0
2007-12-19 10:45:00,30.09,30.12,30.07,30.07,22500.0,26.649,26.6756,26.6313,26.6313,22500.0
2007-12-19 10:50:00,30.09,30.11,30.08,30.1,12100.0,26.649,26.6667,26.6402,26.6579,12100.0
2007-12-19 10:55:00,30.1,30.14,30.1,30.13,11800.0,26.6579,26.6933,26.6579,26.6845,11800.0
2007-12-19 11:00:00,30.12,30.19,30.12,30.17,39500.0,26.6756,26.7376,26.6756,26.7199,39500.0
2007-12-19 11:05:00,30.18,30.18,30.15,30.15,18600.0,26.7287,26.7287,26.7022,26.7022,18600.0
2007-12-19 11:10:00,30.16,30.19,30.15,30.16,22100.0,26.711,26.7376,26.7022,26.711,22100.0
2007-12-19 11:15:00,30.17,30.18,30.11,30.11,24500.0,26.7199,26.7287,26.6667,26.6667,24500.0
2007-12-19 11:20:00,30.13,30.13,30.05,30.09,27800.0,26.6845,26.6845,26.6136,26.649,27800.0
2007-12-19 11:25:00,30.1,30.1,30.03,30.03,18800.0,26.6579,26.6579,26.5959,26.5959,18800.0
2007-12-19 11:30:00,30.02,30.03,29.99,30.0,26100.0,26.587,26.5959,26.5605,26.5693,26100.0
2007-12-19 11:35:00,30.0,30.0,29.94,29.95,19800.0,26.5693,26.5693,26.5162,26.525,19800.0
2007-12-19 11:40:00,29.95,29.95,29.93,29.93,8100.0,26.525,26.525,26.5073,26.5073,8100.0
2007-12-19 11:45:00,29.94,29.94,29.89,29.89,12700.0,26.5162,26.5162,26.4719,26.4719,12700.0
2007-12-19 11:50:00,29.89,29.92,29.87,29.92,12700.0,26.4719,26.4985,26.4542,26.4985,12700.0
2007-12-19 11:55:00,29.91,29.91,29.82,29.82,20600.0,26.4896,26.4896,26.4099,26.4099,20600.0
2007-12-19 12:00:00,29.82,29.82,29.77,29.8,18000.0,26.4099,26.4099,26.3656,26.3922,18000.0
2007-12-19 12:05:00,29.81,29.85,29.8,29.85,10100.0,26.4011,26.4365,26.3922,26.4365,10100.0
2007-12-19 12:10:00,29.84,29.87,29.84,29.87,11300.0,26.4276,26.4542,26.4276,26.4542,11300.0
2007-12-19 12:15:00,29.87,29.89,29.84,29.88,21000.0,26.4542,26.4719,26.4276,26.463,21000.0
2007-12-19 12:20:00,29.89,29.97,29.88,29.96,15600.0,26.4719,26.5428,26.463,26.5339,15600.0
2007-12-19 12:25:00,29.96,29.96,29.94,29.94,14600.0,26.5339,26.5339,26.5162,26.5162,14600.0
2007-12-19 12:30:00,29.94,29.94,29.87,29.87,18300.0,26.5162,26.5162,26.4542,26.4542,18300.0
2007-12-19 12:35:00,29.87,29.9,29.86,29.88,12500.0,26.4542,26.4808,26.4453,26.463,12500.0
2007-12-19 12:40:00,29.88,29.88,29.8,29.83,35300.0,26.463,26.463,26.3922,26.4188,35300.0
2007-12-19 12:45:00,29.82,29.88,29.82,29.88,14800.0,26.4099,26.463,26.4099,26.463,14800.0
2007-12-19 12:50:00,29.88,29.92,29.87,29.91,13100.0,26.463,26.4985,26.4542,26.4896,13100.0
2007-12-19 12:55:00,29.9,29.93,29.9,29.91,15500.0,26.4808,26.5073,26.4808,26.4896,15500.0
2007-12-19 13:00:00,29.91,29.91,29.84,29.84,24900.0,26.4896,26.4896,26.4276,26.4276,24900.0
2007-12-19 13:05:00,29.84,29.86,29.84,29.85,13500.0,26.4276,26.4453,26.4276,26.4365,13500.0
2007-12-19 13:10:00,29.84,29.86,29.84,29.85,13800.0,26.4276,26.4453,26.4276,26.4365,13800.0
2007-12-19 13:15:00,29.85,29.87,29.84,29.87,13300.0,26.4365,26.4542,26.4276,26.4542,13300.0
2007-12-19 13:20:00,29.87,29.92,29.85,29.91,44800.0,26.4542,26.4985,26.4365,26.4896,44800.0
2007-12-19 13:25:00,29.91,29.92,29.9,29.91,9100.0,26.4896,26.4985,26.4808,26.4896,9100.0
2007-12-19 13:30:00,29.91,29.95,29.91,29.94,10500.0,26.4896,26.525,26.4896,26.5162,10500.0
2007-12-19 13:35:00,29.94,30.0,29.94,30.0,30500.0,26.5162,26.5693,26.5162,26.5693,30500.0
2007-12-19 13:40:00,30.0,30.02,29.99,29.99,32200.0,26.5693,26.587,26.5605,26.5605,32200.0
2007-12-19 13:45:00,29.99,29.99,29.87,29.92,48500.0,26.5605,26.5605,26.4542,26.4985,48500.0
2007-12-19 13:50:00,29.93,29.94,29.89,29.92,19900.0,26.5073,26.5162,26.4719,26.4985,19900.0
2007-12-19 13:55:00,29.92,29.93,29.89,29.89,17000.0,26.4985,26.5073,26.4719,26.4719,17000.0
2007-12-19 14:00:00,29.88,30.01,29.88,30.0,34300.0,26.463,26.5782,26.463,26.5693,34300.0
2007-12-19 14:05:00,29.99,29.99,29.96,29.96,11900.0,26.5605,26.5605,26.5339,26.5339,11900.0
2007-12-19 14:10:00,29.97,30.03,29.96,30.01,67200.0,26.5428,26.5959,26.5339,26.5782,67200.0
2007-12-19 14:15:00,30.02,30.06,29.96,29.97,65600.0,26.587,26.6225,26.5339,26.5428,65600.0
2007-12-19 14:20:00,29.98,30.09,29.96,30.08,38500.0,26.5516,26.649,26.5339,26.6402,38500.0
2007-12-19 14:25:00,30.09,30.15,30.07,30.14,24200.0,26.649,26.7022,26.6313,26.6933,24200.0
2007-12-19 14:30:00,30.14,30.2,30.14,30.18,26500.0,26.6933,26.7465,26.6933,26.7287,26500.0
2007-12-19 14:35:00,30.17,30.2,30.16,30.16,26200.0,26.7199,26.7465,26.711,26.711,26200.0
2007-12-19 14:40:00,30.17,30.2,30.16,30.18,53500.0,26.7199,26.7465,26.711,26.7287,53500.0
2007-12-19 14:45:00,30.19,30.19,30.13,30.17,48100.0,26.7376,26.7376,26.6845,26.7199,48100.0
2007-12-19 14:50:00,30.17,30.2,30.16,30.19,15700.0,26.7199,26.7465,26.711,26.7376,15700.0
2007-12-19 14:55:00,30.2,30.21,30.2,30.2,22300.0,26.7465,26.7553,26.7465,26.7465,22300.0
2007-12-19 15:00:00,30.2,30.21,30.18,30.21,45400.0,26.7465,26.7553,26.7287,26.7553,45400.0
2007-12-19 15:05:00,30.2,30.2,30.11,30.11,22000.0,26.7465,26.7465,26.6667,26.6667,22000.0
2007-12-19 15:10:00,30.11,30.16,30.11,30.15,41200.0,26.6667,26.711,26.6667,26.7022,41200.0
2007-12-19 15:15:00,30.15,30.22,30.14,30.21,27500.0,26.7022,26.7642,26.6933,26.7553,27500.0
2007-12-19 15:20:00,30.21,30.22,30.13,30.14,38000.0,26.7553,26.7642,26.6845,26.6933,38000.0
2007-12-19 15:25:00,30.14,30.19,30.13,30.17,45400.0,26.6933,26.7376,26.6845,26.7199,45400.0
2007-12-19 15:30:00,30.17,30.19,30.14,30.19,44600.0,26.7199,26.7376,26.6933,26.7376,44600.0
2007-12-19 15:35:00,30.2,30.24,30.18,30.2,72100.0,26.7465,26.7819,26.7287,26.7465,72100.0
2007-12-19 15:40:00,30.2,30.2,30.16,30.16,34200.0,26.7465,26.7465,26.711,26.711,34200.0
2007-12-19 15:45:00,30.16,30.16,30.06,30.09,75700.0,26.711,26.711,26.6225,26.649,75700.0
2007-12-19 15:50:00,30.09,30.13,30.07,30.07,70100.0,26.649,26.6845,26.6313,26.6313,70100.0
2007-12-19 15:55:00,30.07,30.09,30.05,30.07,103300.0,26.6313,26.649,26.6136,26.6313,103300.0
2007-12-20 09:30:00,30.42,30.42,30.11,30.2,22100.0,26.9413,26.9413,26.6667,26.7465,22100.0
2007-12-20 09:35:00,30.2,30.4,30.2,30.38,16200.0,26.7465,26.9236,26.7465,26.9059,16200.0
2007-12-20 09:40:00,30.38,30.4,30.32,30.35,16900.0,26.9059,26.9236,26.8527,26.8793,16900.0
2007-12-20 09:45:00,30.34,30.38,30.31,30.34,15500.0,26.8704,26.9059,26.8439,26.8704,15500.0
2007-12-20 09:50:00,30.34,30.34,30.23,30.26,18600.0,26.8704,26.8704,26.773,26.7996,18600.0
2007-12-20 09:55:00,30.25,30.26,30.15,30.16,26000.0,26.7907,26.7996,26.7022,26.711,26000.0
2007-12-20 10:00:00,30.18,30.19,30.04,30.08,49800.0,26.7287,26.7376,26.6047,26.6402,49800.0
2007-12-20 10:05:00,30.08,30.13,30.08,30.12,15100.0,26.6402,26.6845,26.6402,26.6756,15100.0
2007-12-20 10:10:00,30.12,30.14,30.1,30.14,14400.0,26.6756,26.6933,26.6579,26.6933,14400.0
2007-12-20 10:15:00,30.12,30.17,30.1,30.15,25000.0,26.6756,26.7199,26.6579,26.7022,25000.0
2007-12-20 10:20:00,30.14,30.23,30.14,30.23,12800.0,26.6933,26.773,26.6933,26.773,12800.0
2007-12-20 10:25:00,30.23,30.23,30.08,30.08,28400.0,26.773,26.773,26.6402,26.6402,28400.0
2007-12-20 10:30:00,30.08,30.12,30.03,30.05,35500.0,26.6402,26.6756,26.5959,26.6136,35500.0
2007-12-20 10:35:00,30.04,30.07,30.0,30.0,28600.0,26.6047,26.6313,26.5693,26.5693,28600.0
2007-12-20 10:40:00,30.0,30.08,29.99,30.05,23600.0,26.5693,26.6402,26.5605,26.6136,23600.0
2007-12-20 10:45:00,30.05,30.15,30.05,30.15,13800.0,26.6136,26.7022,26.6136,26.7022,13800.0
2007-12-20 10:50:00,30.15,30.16,30.09,30.09,29100.0,26.7022,26.711,26.649,26.649,29100.0
2007-12-20 10:55:00,30.09,30.11,30.06,30.06,35600.0,26.649,26.6667,26.6225,26.6225,35600.0
2007-12-20 11:00:00,30.06,30.07,30.03,30.04,20000.0,26.6225,26.6313,26.5959,26.6047,20000.0
2007-12-20 11:05:00,30.03,30.04,29.97,30.0,20200.0,26.5959,26.6047,26.5428,26.5693,20200.0
2007-12-20 11:10:00,30.01,30.17,30.01,30.17,24800.0,26.5782,26.7199,26.5782,26.7199,24800.0
2007-12-20 11:15:00,30.18,30.2,30.15,30.15,18500.0,26.7287,26.7465,26.7022,26.7022,18500.0
2007-12-20 11:20:00,30.15,30.15,30.08,30.1,33100.0,26.7022,26.7022,26.6402,26.6579,33100.0
2007-12-20 11:25:00,30.1,30.15,30.1,30.15,8800.0,26.6579,26.7022,26.6579,26.7022,8800.0
2007-12-20 11:30:00,30.16,30.17,30.13,30.15,9200.0,26.711,26.7199,26.6845,26.7022,9200.0
2007-12-20 11:35:00,30.16,30.2,30.15,30.2,22000.0,26.711,26.7465,26.7022,26.7465,22000.0
2007-12-20 11:40:00,30.19,30.22,30.18,30.21,19700.0,26.7376,26.7642,26.7287,26.7553,19700.0
2007-12-20 11:45:00,30.21,30.23,30.2,30.21,24100.0,26.7553,26.773,26.7465,26.7553,24100.0
2007-12-20 11:50:00,30.21,30.27,30.21,30.26,33700.0,26.7553,26.8084,26.7553,26.7996,33700.0
2007-12-20 11:55:00,30.26,30.3,30.22,30.22,26200.0,26.7996,26.835,26.7642,26.7642,26200.0
2007-12-20 12:00:00,30.22,30.22,30.04,30.04,27300.0,26.7642,26.7642,26.6047,26.6047,27300.0
2007-12-20 12:05:00,30.05,30.05,30.01,30.03,13200.0,26.6136,26.6136,26.5782,26.5959,13200.0
2007-12-20 12:10:00,30.03,30.07,30.02,30.03,15700.0,26.5959,26.6313,26.587,26.5959,15700.0
2007-12-20 12:15:00,30.03,30.05,30.0,30.05,22300.0,26.5959,26.6136,26.5693,26.6136,22300.0
2007-12-20 12:20:00,30.03,30.16,30.03,30.16,31200.0,26.5959,26.711,26.5959,26.711,31200.0
2007-12-20 12:25:00,30.17,30.2,30.15,30.19,9100.0,26.7199,26.7465,26.7022,26.7376,9100.0
2007-12-20 12:30:00,30.19,30.19,30.15,30.19,9000.0,26.7376,26.7376,26.7022,26.7376,9000.0
2007-12-20 12:35:00,30.18,30.2,30.16,30.16,5200.0,26.7287,26.7465,26.711,26.711,5200.0
2007-12-20 12:40:00,30.16,30.16,30.08,30.08,4200.0,26.711,26.711,26.6402,26.6402,4200.0
2007-12-20 12:45:00,30.08,30.08,30.01,30.02,22000.0,26.6402,26.6402,26.5782,26.587,22000.0
2007-12-20 12:50:00,30.02,30.02,30.0,30.0,21200.0,26.587,26.587,26.5693,26.5693,21200.0
2007-12-20 12:55:00,30.01,30.03,30.0,30.02,17500.0,26.5782,26.5959,26.5693,26.587,17500.0
2007-12-20 13:00:00,30.03,30.06,30.01,30.03,8400.0,26.5959,26.6225,26.5782,26.5959,8400.0
2007-12-20 13:05:00,30.03,30.04,30.01,30.01,6500.0,26.5959,26.6047,26.5782,26.5782,6500.0
2007-12-20 13:10:00,30.01,30.04,30.01,30.03,9500.0,26.5782,26.6047,26.5782,26.5959,9500.0
2007-12-20 13:15:00,30.02,30.07,30.02,30.07,10100.0,26.587,26.6313,26.587,26.6313,10100.0
2007-12-20 13:20:00,30.07,30.17,30.07,30.15,29900.0,26.6313,26.7199,26.6313,26.7022,29900.0
2007-12-20 13:25:00,30.15,30.16,30.08,30.09,9500.0,26.7022,26.711,26.6402,26.649,9500.0
2007-12-20 13:30:00,30.09,30.14,30.06,30.08,34100.0,26.649,26.6933,26.6225,26.6402,34100.0
2007-12-20 13:35:00,30.08,30.1,30.06,30.08,15200.0,26.6402,26.6579,26.6225,26.6402,15200.0
2007-12-20 13:40:00,30.08,30.08,30.0,30.0,34400.0,26.6402,26.6402,26.5693,26.5693,34400.0
2007-12-20 13:45:00,30.0,30.01,30.0,30.01,42500.0,26.5693,26.5782,26.5693,26.5782,42500.0
2007-12-20 13:50:00,30.01,30.07,30.01,30.07,19800.0,26.5782,26.6313,26.5782,26.6313,19800.0
2007-12-20 13:55:00,30.07,30.09,30.05,30.08,11000.0,26.6313,26.649,26.6136,26.6402,11000.0
2007-12-20 14:00:00,30.09,30.12,30.09,30.12,10200.0,26.649,26.6756,26.649,26.6756,10200.0
2007-12-20 14:05:00,30.12,30.16,30.11,30.13,15200.0,26.6756,26.711,26.6667,26.6845,15200.0
2007-12-20 14:10:00,30.13,30.27,30.12,30.26,43800.0,26.6845,26.8084,26.6756,26.7996,43800.0
2007-12-20 14:15:00,30.26,30.36,30.26,30.3,44300.0,26.7996,26.8882,26.7996,26.835,44300.0
2007-12-20 14:20:00,30.3,30.3,30.28,30.29,13600.0,26.835,26.835,26.8173,26.8262,13600.0
2007-12-20 14:25:00,30.3,30.3,30.29,30.29,12500.0,26.835,26.835,26.8262,26.8262,12500.0
2007-12-20 14:30:00,30.3,30.4,30.29,30.4,35800.0,26.835,26.9236,26.8262,26.9236,35800.0
2007-12-20 14:35:00,30.4,30.4,30.29,30.31,41300.0,26.9236,26.9236,26.8262,26.8439,41300.0
2007-12-20 14:40:00,30.31,30.31,30.22,30.29,16400.0,26.8439,26.8439,26.7642,26.8262,16400.0
2007-12-20 14:45:00,30.28,30.3,30.27,30.29,7900.0,26.8173,26.835,26.8084,26.8262,7900.0
2007-12-20 14:50:00,30.3,30.35,30.28,30.31,43100.0,26.835,26.8793,26.8173,26.8439,43100.0
2007-12-20 14:55:00,30.32,30.39,30.3,30.38,28300.0,26.8527,26.9147,26.835,26.9059,28300.0
2007-12-20 15:00:00,30.38,30.4,30.3,30.3,21800.0,26.9059,26.9236,26.835,26.835,21800.0
2007-12-20 15:05:00,30.31,30.37,30.3,30.34,25900.0,26.8439,26.897,26.835,26.8704,25900.0
2007-12-20 15:10:00,30.34,30.48,30.33,30.48,81200.0,26.8704,26.9944,26.8616,26.9944,81200.0
2007-12-20 15:15:00,30.48,30.54,30.46,30.46,57700.0,26.9944,27.0476,26.9767,26.9767,57700.0
2007-12-20 15:20:00,30.46,30.46,30.41,30.44,21100.0,26.9767,26.9767,26.9324,26.959,21100.0
2007-12-20 15:25:00,30.43,30.44,30.35,30.35,21900.0,26.9501,26.959,26.8793,26.8793,21900.0
2007-12-20 15:30:00,30.35,30.36,30.24,30.26,57100.0,26.8793,26.8882,26.7819,26.7996,57100.0
2007-12-20 15:35:00,30.26,30.35,30.25,30.35,36800.0,26.7996,26.8793,26.7907,26.8793,36800.0
2007-12-20 15:40:00,30.34,30.34,30.29,30.29,30200.0,26.8704,26.8704,26.8262,26.8262,30200.0
2007-12-20 15:45:00,30.29,30.37,30.29,30.37,38600.0,26.8262,26.897,26.8262,26.897,38600.0
2007-12-20 15:50:00,30.37,30.44,30.37,30.4,83900.0,26.897,26.959,26.897,26.9236,83900.0
2007-12-20 15:55:00,30.39,30.43,30.38,30.42,64400.0,26.9147,26.9501,26.9059,26.9413,64400.0
2007-12-21 09:30:00,30.99,30.99,30.47,30.86,1447900.0,27.4461,27.4461,26.9856,27.331,1447900.0
2007-12-21 09:35:00,30.85,30.97,30.84,30.96,48600.0,27.3221,27.4284,27.3133,27.4195,48600.0
2007-12-21 09:40:00,30.97,31.09,30.97,31.08,94400.0,27.4284,27.5347,27.4284,27.5258,94400.0
2007-12-21 09:45:00,31.09,31.11,31.07,31.1,32900.0,27.5347,27.5524,27.517,27.5435,32900.0
2007-12-21 09:50:00,31.09,31.12,31.07,31.11,68600.0,27.5347,27.5612,27.517,27.5524,68600.0
2007-12-21 09:55:00,31.11,31.23,31.1,31.23,37400.0,27.5524,27.6587,27.5435,27.6587,37400.0
2007-12-21 10:00:00,31.24,31.31,31.21,31.3,33700.0,27.6675,27.7295,27.641,27.7207,33700.0
2007-12-21 10:05:00,31.3,31.35,31.3,31.33,48200.0,27.7207,27.7649,27.7207,27.7472,48200.0
2007-12-21 10:10:00,31.33,31.34,31.27,31.3,45000.0,27.7472,27.7561,27.6941,27.7207,45000.0
2007-12-21 10:15:00,31.3,31.32,31.14,31.16,43200.0,27.7207,27.7384,27.579,27.5967,43200.0
2007-12-21 10:20:00,31.15,31.2,31.14,31.15,25400.0,27.5878,27.6321,27.579,27.5878,25400.0
2007-12-21 10:25:00,31.16,31.23,31.15,31.22,35400.0,27.5967,27.6587,27.5878,27.6498,35400.0
2007-12-21 10:30:00,31.21,31.24,31.21,31.22,47900.0,27.641,27.6675,27.641,27.6498,47900.0
2007-12-21 10:35:00,31.23,31.24,31.22,31.23,40400.0,27.6587,27.6675,27.6498,27.6587,40400.0
2007-12-21 10:40:00,31.23,31.26,31.22,31.25,37200.0,27.6587,27.6852,27.6498,27.6764,37200.0
2007-12-21 10:45:00,31.25,31.29,31.21,31.21,40100.0,27.6764,27.7118,27.641,27.641,40100.0
2007-12-21 10:50:00,31.22,31.22,31.1,31.11,28400.0,27.6498,27.6498,27.5435,27.5524,28400.0
2007-12-21 10:55:00,31.12,31.14,31.1,31.13,16000.0,27.5612,27.579,27.5435,27.5701,16000.0
2007-12-21 11:00:00,31.13,31.14,31.12,31.13,19900.0,27.5701,27.579,27.5612,27.5701,19900.0
2007-12-21 11:05:00,31.13,31.15,31.12,31.15,41000.0,27.5701,27.5878,27.5612,27.5878,41000.0
2007-12-21 11:10:00,31.15,31.15,31.12,31.14,15700.0,27.5878,27.5878,27.5612,27.579,15700.0
2007-12-21 11:15:00,31.13,31.14,31.12,31.13,17600.0,27.5701,27.579,27.5612,27.5701,17600.0
2007-12-21 11:20:00,31.13,31.16,31.12,31.16,21200.0,27.5701,27.5967,27.5612,27.5967,21200.0
2007-12-21 11:25:00,31.15,31.18,31.15,31.18,13000.0,27.5878,27.6144,27.5878,27.6144,13000.0
2007-12-21 11:30:00,31.17,31.19,31.17,31.19,17200.0,27.6055,27.6232,27.6055,27.6232,17200.0
2007-12-21 11:35:00,31.19,31.19,31.18,31.18,12400.0,27.6232,27.6232,27.6144,27.6144,12400.0
2007-12-21 11:40:00,31.19,31.2,31.18,31.19,22700.0,27.6232,27.6321,27.6144,27.6232,22700.0
2007-12-21 11:45:00,31.19,31.21,31.18,31.2,36100.0,27.6232,27.641,27.6144,27.6321,36100.0
2007-12-21 11:50:00,31.2,31.22,31.19,31.21,25300.0,27.6321,27.6498,27.6232,27.641,25300.0
2007-12-21 11:55:00,31.21,31.24,31.2,31.24,28700.0,27.641,27.6675,27.6321,27.6675,28700.0
2007-12-21 12:00:00,31.23,31.25,31.19,31.19,19700.0,27.6587,27.6764,27.6232,27.6232,19700.0
2007-12-21 12:05:00,31.19,31.2,31.11,31.19,28200.0,27.6232,27.6321,27.5524,27.6232,28200.0
2007-12-21 12:10:00,31.18,31.2,31.14,31.18,24100.0,27.6144,27.6321,27.579,27.6144,24100.0
2007-12-21 12:15:00,31.18,31.18,31.13,31.15,31400.0,27.6144,27.6144,27.5701,27.5878,31400.0
2007-12-21 12:20:00,31.15,31.24,31.15,31.24,33300.0,27.5878,27.6675,27.5878,27.6675,33300.0
2007-12-21 12:25:00,31.24,31.27,31.24,31.27,26900.0,27.6675,27.6941,27.6675,27.6941,26900.0
2007-12-21 12:30:00,31.27,31.3,31.26,31.29,24200.0,27.6941,27.7207,27.6852,27.7118,24200.0
2007-12-21 12:35:00,31.3,31.3,31.28,31.29,24100.0,27.7207,27.7207,27.7029,27.7118,24100.0
2007-12-21 12:40:00,31.3,31.34,31.29,31.34,27400.0,27.7207,27.7561,27.7118,27.7561,27400.0
2007-12-21 12:45:00,31.34,31.38,31.34,31.37,41100.0,27.7561,27.7915,27.7561,27.7827,41100.0
2007-12-21 12:50:00,31.37,31.39,31.35,31.35,27800.0,27.7827,27.8004,27.7649,27.7649,27800.0
2007-12-21 12:55:00,31.35,31.37,31.34,31.34,8700.0,27.7649,27.7827,27.7561,27.7561,8700.0
2007-12-21 13:00:00,31.33,31.34,31.31,31.31,9500.0,27.7472,27.7561,27.7295,27.7295,9500.0
2007-12-21 13:05:00,31.31,31.31,31.29,31.29,11300.0,27.7295,27.7295,27.7118,27.7118,11300.0
2007-12-21 13:10:00,31.29,31.3,31.24,31.24,21400.0,27.7118,27.7207,27.6675,27.6675,21400.0
2007-12-21 13:15:00,31.25,31.25,31.22,31.23,10100.0,27.6764,27.6764,27.6498,27.6587,10100.0
2007-12-21 13:20:00,31.23,31.23,31.2,31.21,21900.0,27.6587,27.6587,27.6321,27.641,21900.0
2007-12-21 13:25:00,31.21,31.21,31.16,31.16,38500.0,27.641,27.641,27.5967,27.5967,38500.0
2007-12-21 13:30:00,31.17,31.19,31.16,31.18,15000.0,27.6055,27.6232,27.5967,27.6144,15000.0
2007-12-21 13:35:00,31.18,31.19,31.18,31.19,10200.0,27.6144,27.6232,27.6144,27.6232,10200.0
2007-12-21 13:40:00,31.19,31.2,31.18,31.2,94900.0,27.6232,27.6321,27.6144,27.6321,94900.0
2007-12-21 13:45:00,31.2,31.3,31.19,31.3,36000.0,27.6321,27.7207,27.6232,27.7207,36000.0
2007-12-21 13:50:00,31.3,31.31,31.27,31.29,23700.0,27.7207,27.7295,27.6941,27.7118,23700.0
2007-12-21 13:55:00,31.29,31.31,31.26,31.27,19900.0,27.7118,27.7295,27.6852,27.6941,19900.0
2007-12-21 14:00:00,31.27,31.34,31.27,31.3,25600.0,27.6941,27.7561,27.6941,27.7207,25600.0
2007-12-21 14:05:00,31.3,31.34,31.28,31.34,142300.0,27.7207,27.7561,27.7029,27.7561,142300.0
2007-12-21 14:10:00,31.34,31.39,31.33,31.39,29400.0,27.7561,27.8004,27.7472,27.8004,29400.0
2007-12-21 14:15:00,31.39,31.47,31.39,31.46,38200.0,27.8004,27.8712,27.8004,27.8624,38200.0
2007-12-21 14:20:00,31.47,31.48,31.46,31.47,24000.0,27.8712,27.8801,27.8624,27.8712,24000.0
2007-12-21 14:25:00,31.47,31.49,31.45,31.47,22500.0,27.8712,27.8889,27.8535,27.8712,22500.0
2007-12-21 14:30:00,31.47,31.49,31.46,31.47,14900.0,27.8712,27.8889,27.8624,27.8712,14900.0
2007-12-21 14:35:00,31.47,31.47,31.46,31.47,8300.0,27.8712,27.8712,27.8624,27.8712,8300.0
2007-12-21 14:40:00,31.47,31.47,31.46,31.47,18100.0,27.8712,27.8712,27.8624,27.8712,18100.0
2007-12-21 14:45:00,31.46,31.49,31.46,31.49,39800.0,27.8624,27.8889,27.8624,27.8889,39800.0
2007-12-21 14:50:00,31.49,31.49,31.48,31.49,31000.0,27.8889,27.8889,27.8801,27.8889,31000.0
2007-12-21 14:55:00,31.49,31.6,31.48,31.52,120200.0,27.8889,27.9864,27.8801,27.9155,120200.0
2007-12-21 15:00:00,31.52,31.54,31.5,31.52,22500.0,27.9155,27.9332,27.8978,27.9155,22500.0
2007-12-21 15:05:00,31.53,31.58,31.48,31.56,58600.0,27.9244,27.9686,27.8801,27.9509,58600.0
2007-12-21 15:10:00,31.56,31.57,31.55,31.55,42000.0,27.9509,27.9598,27.9421,27.9421,42000.0
2007-12-21 15:15:00,31.55,31.6,31.52,31.54,64300.0,27.9421,27.9864,27.9155,27.9332,64300.0
2007-12-21 15:20:00,31.53,31.62,31.53,31.59,62200.0,27.9244,28.0041,27.9244,27.9775,62200.0
2007-12-21 15:25:00,31.59,31.67,31.59,31.62,61200.0,27.9775,28.0483,27.9775,28.0041,61200.0
2007-12-21 15:30:00,31.62,31.67,31.6,31.61,48800.0,28.0041,28.0483,27.9864,27.9952,48800.0
2007-12-21 15:35:00,31.61,31.61,31.51,31.52,60000.0,27.9952,27.9952,27.9066,27.9155,60000.0
2007-12-21 15:40:00,31.52,31.52,31.38,31.39,173600.0,27.9155,27.9155,27.7915,27.8004,173600.0
2007-12-21 15:45:00,31.39,31.42,31.36,31.37,145600.0,27.8004,27.8269,27.7738,27.7827,145600.0
2007-12-21 15:50:00,31.37,31.49,31.37,31.49,151400.0,27.7827,27.8889,27.7827,27.8889,151400.0
2007-12-21 15:55:00,31.48,31.69,31.48,31.69,289700.0,27.8801,28.0661,27.8801,28.0661,289700.0
2007-12-24 09:30:00,31.34,31.6,31.34,31.6,51400.0,27.7561,27.9864,27.7561,27.9864,51400.0
2007-12-24 09:35:00,31.62,31.68,31.61,31.66,20000.0,28.0041,28.0572,27.9952,28.0395,20000.0
2007-12-24 09:40:00,31.65,31.67,31.61,31.63,65000.0,28.0306,28.0483,27.9952,28.0129,65000.0
2007-12-24 09:45:00,31.64,31.65,31.5,31.56,71500.0,28.0218,28.0306,27.8978,27.9509,71500.0
2007-12-24 09:50:00,31.55,31.57,31.52,31.56,23300.0,27.9421,27.9598,27.9155,27.9509,23300.0
2007-12-24 09:55:00,31.55,31.56,31.52,31.52,21200.0,27.9421,27.9509,27.9155,27.9155,21200.0
2007-12-24 10:00:00,31.52,31.73,31.48,31.73,50900.0,27.9155,28.1015,27.8801,28.1015,50900.0
2007-12-24 10:05:00,31.73,31.74,31.72,31.72,26600.0,28.1015,28.1103,28.0926,28.0926,26600.0
2007-12-24 10:10:00,31.72,31.72,31.7,31.71,12900.0,28.0926,28.0926,28.0749,28.0838,12900.0
2007-12-24 10:15:00,31.72,31.72,31.68,31.69,14600.0,28.0926,28.0926,28.0572,28.0661,14600.0
2007-12-24 10:20:00,31.69,31.69,31.53,31.53,52400.0,28.0661,28.0661,27.9244,27.9244,52400.0
2007-12-24 10:25:00,31.54,31.57,31.53,31.57,18500.0,27.9332,27.9598,27.9244,27.9598,18500.0
2007-12-24 10:30:00,31.57,31.58,31.48,31.48,22200.0,27.9598,27.9686,27.8801,27.8801,22200.0
2007-12-24 10:35:00,31.48,31.48,31.47,31.48,20000.0,27.8801,27.8801,27.8712,27.8801,20000.0
2007-12-24 10:40:00,31.48,31.53,31.47,31.53,25200.0,27.8801,27.9244,27.8712,27.9244,25200.0
2007-12-24 10:45:00,31.54,31.6,31.54,31.58,11800.0,27.9332,27.9864,27.9332,27.9686,11800.0
2007-12-24 10:50:00,31.58,31.61,31.58,31.6,11700.0,27.9686,27.9952,27.9686,27.9864,11700.0
2007-12-24 10:55:00,31.61,31.63,31.61,31.62,4000.0,27.9952,28.0129,27.9952,28.0041,4000.0
2007-12-24 11:00:00,31.62,31.63,31.58,31.58,16300.0,28.0041,28.0129,27.9686,27.9686,16300.0
2007-12-24 11:05:00,31.57,31.58,31.57,31.57,16700.0,27.9598,27.9686,27.9598,27.9598,16700.0
2007-12-24 11:10:00,31.57,31.58,31.52,31.52,15100.0,27.9598,27.9686,27.9155,27.9155,15100.0
2007-12-24 11:15:00,31.52,31.53,31.52,31.52,9000.0,27.9155,27.9244,27.9155,27.9155,9000.0
2007-12-24 11:20:00,31.52,31.56,31.52,31.56,13800.0,27.9155,27.9509,27.9155,27.9509,13800.0
2007-12-24 11:25:00,31.55,31.59,31.55,31.58,9400.0,27.9421,27.9775,27.9421,27.9686,9400.0
2007-12-24 11:30:00,31.58,31.59,31.58,31.59,8500.0,27.9686,27.9775,27.9686,27.9775,8500.0
2007-12-24 11:35:00,31.58,31.61,31.58,31.6,7500.0,27.9686,27.9952,27.9686,27.9864,7500.0
2007-12-24 11:40:00,31.61,31.65,31.6,31.64,15600.0,27.9952,28.0306,27.9864,28.0218,15600.0
2007-12-24 11:45:00,31.64,31.67,31.64,31.65,12700.0,28.0218,28.0483,28.0218,28.0306,12700.0
2007-12-24 11:50:00,31.65,31.66,31.64,31.65,11200.0,28.0306,28.0395,28.0218,28.0306,11200.0
2007-12-24 11:55:00,31.65,31.66,31.65,31.66,6100.0,28.0306,28.0395,28.0306,28.0395,6100.0
2007-12-24 12:00:00,31.65,31.67,31.65,31.66,9900.0,28.0306,28.0483,28.0306,28.0395,9900.0
2007-12-24 12:05:00,31.66,31.67,31.65,31.66,9400.0,28.0395,28.0483,28.0306,28.0395,9400.0
2007-12-24 12:10:00,31.65,31.71,31.65,31.7,19900.0,28.0306,28.0838,28.0306,28.0749,19900.0
2007-12-24 12:15:00,31.7,31.74,31.7,31.73,23100.0,28.0749,28.1103,28.0749,28.1015,23100.0
2007-12-24 12:20:00,31.74,31.76,31.72,31.75,35700.0,28.1103,28.1281,28.0926,28.1192,35700.0
2007-12-24 12:25:00,31.74,31.76,31.74,31.76,13000.0,28.1103,28.1281,28.1103,28.1281,13000.0
2007-12-24 12:30:00,31.75,31.76,31.74,31.75,16500.0,28.1192,28.1281,28.1103,28.1192,16500.0
2007-12-24 12:35:00,31.75,31.76,31.74,31.75,26100.0,28.1192,28.1281,28.1103,28.1192,26100.0
2007-12-24 12:40:00,31.76,31.77,31.74,31.76,23600.0,28.1281,28.1369,28.1103,28.1281,23600.0
2007-12-24 12:45:00,31.76,31.76,31.68,31.7,94700.0,28.1281,28.1281,28.0572,28.0749,94700.0
2007-12-24 12:50:00,31.7,31.77,31.7,31.76,31500.0,28.0749,28.1369,28.0749,28.1281,31500.0
2007-12-24 12:55:00,31.76,31.76,31.7,31.7,42200.0,28.1281,28.1281,28.0749,28.0749,42200.0
2007-12-24 13:00:00,31.7,31.73,31.7,31.7,32900.0,28.0749,28.1015,28.0749,28.0749,32900.0
2007-12-24 13:05:00,31.7,31.7,31.7,31.7,1000.0,28.0749,28.0749,28.0749,28.0749,1000.0
2007-12-24 13:10:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 13:15:00,31.63,31.63,31.63,31.63,13500.0,28.0129,28.0129,28.0129,28.0129,13500.0
2007-12-24 13:20:00,31.63,31.63,31.63,31.63,0.0,28.0129,28.0129,28.0129,28.0129,0.0
2007-12-24 13:25:00,31.7,31.7,31.7,31.7,3900.0,28.0749,28.0749,28.0749,28.0749,3900.0
2007-12-24 13:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 13:35:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 13:40:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 13:45:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 13:50:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 13:55:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:00:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:05:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:10:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:15:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:20:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:25:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:35:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:40:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:45:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:50:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:55:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:00:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:05:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:10:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:15:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:20:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:25:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:35:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:40:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:45:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:50:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:55:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-26 09:30:00,31.42,31.62,31.42,31.54,25100.0,27.8269,28.0041,27.8269,27.9332,25100.0
2007-12-26 09:35:00,31.54,31.6,31.52,31.58,9400.0,27.9332,27.9864,27.9155,27.9686,9400.0
2007-12-26 09:40:00,31.59,31.67,31.59,31.65,11500.0,27.9775,28.0483,27.9775,28.0306,11500.0
2007-12-26 09:45:00,31.65,31.65,31.45,31.46,18700.0,28.0306,28.0306,27.8535,27.8624,18700.0
2007-12-26 09:50:00,31.45,31.51,31.45,31.49,18300.0,27.8535,27.9066,27.8535,27.8889,18300.0
2007-12-26 09:55:00,31.49,31.63,31.47,31.63,20600.0,27.8889,28.0129,27.8712,28.0129,20600.0
2007-12-26 10:00:00,31.66,31.75,31.66,31.75,24700.0,28.0395,28.1192,28.0395,28.1192,24700.0
2007-12-26 10:05:00,31.76,31.8,31.75,31.79,12900.0,28.1281,28.1635,28.1192,28.1546,12900.0
2007-12-26 10:10:00,31.8,31.82,31.79,31.8,12200.0,28.1635,28.1812,28.1546,28.1635,12200.0
2007-12-26 10:15:00,31.8,31.8,31.77,31.79,10800.0,28.1635,28.1635,28.1369,28.1546,10800.0
2007-12-26 10:20:00,31.8,31.9,31.79,31.89,20600.0,28.1635,28.252,28.1546,28.2432,20600.0
2007-12-26 10:25:00,31.89,31.91,31.89,31.9,9400.0,28.2432,28.2609,28.2432,28.252,9400.0
2007-12-26 10:30:00,31.9,31.91,31.85,31.85,13900.0,28.252,28.2609,28.2078,28.2078,13900.0
2007-12-26 10:35:00,31.85,31.85,31.81,31.81,9800.0,28.2078,28.2078,28.1723,28.1723,9800.0
2007-12-26 10:40:00,31.8,31.81,31.76,31.76,12700.0,28.1635,28.1723,28.1281,28.1281,12700.0
2007-12-26 10:45:00,31.76,31.77,31.75,31.76,5000.0,28.1281,28.1369,28.1192,28.1281,5000.0
2007-12-26 10:50:00,31.75,31.83,31.75,31.83,13100.0,28.1192,28.1901,28.1192,28.1901,13100.0
2007-12-26 10:55:00,31.81,31.84,31.81,31.83,12500.0,28.1723,28.1989,28.1723,28.1901,12500.0
2007-12-26 11:00:00,31.84,31.89,31.83,31.89,25700.0,28.1989,28.2432,28.1901,28.2432,25700.0
2007-12-26 11:05:00,31.9,31.92,31.9,31.92,12500.0,28.252,28.2698,28.252,28.2698,12500.0
2007-12-26 11:10:00,31.92,31.92,31.85,31.85,19400.0,28.2698,28.2698,28.2078,28.2078,19400.0
2007-12-26 11:15:00,31.84,31.85,31.81,31.82,12300.0,28.1989,28.2078,28.1723,28.1812,12300.0
2007-12-26 11:20:00,31.82,31.83,31.79,31.8,14900.0,28.1812,28.1901,28.1546,28.1635,14900.0
2007-12-26 11:25:00,31.8,31.87,31.8,31.87,23000.0,28.1635,28.2255,28.1635,28.2255,23000.0
2007-12-26 11:30:00,31.87,31.91,31.86,31.91,15700.0,28.2255,28.2609,28.2166,28.2609,15700.0
2007-12-26 11:35:00,31.91,31.91,31.89,31.91,11000.0,28.2609,28.2609,28.2432,28.2609,11000.0
2007-12-26 11:40:00,31.91,31.93,31.9,31.93,8300.0,28.2609,28.2786,28.252,28.2786,8300.0
2007-12-26 11:45:00,31.94,31.94,31.92,31.92,13400.0,28.2875,28.2875,28.2698,28.2698,13400.0
2007-12-26 11:50:00,31.92,31.92,31.89,31.89,16800.0,28.2698,28.2698,28.2432,28.2432,16800.0
2007-12-26 11:55:00,31.89,31.9,31.86,31.87,14400.0,28.2432,28.252,28.2166,28.2255,14400.0
2007-12-26 12:00:00,31.88,31.92,31.87,31.92,9100.0,28.2343,28.2698,28.2255,28.2698,9100.0
2007-12-26 12:05:00,31.91,31.92,31.91,31.91,10000.0,28.2609,28.2698,28.2609,28.2609,10000.0
2007-12-26 12:10:00,31.91,31.92,31.9,31.91,13600.0,28.2609,28.2698,28.252,28.2609,13600.0
2007-12-26 12:15:00,31.9,31.92,31.9,31.92,11900.0,28.252,28.2698,28.252,28.2698,11900.0
2007-12-26 12:20:00,31.91,31.92,31.91,31.92,8600.0,28.2609,28.2698,28.2609,28.2698,8600.0
2007-12-26 12:25:00,31.92,31.99,31.92,31.99,20000.0,28.2698,28.3318,28.2698,28.3318,20000.0
2007-12-26 12:30:00,31.99,32.0,31.97,32.0,36100.0,28.3318,28.3406,28.314,28.3406,36100.0
2007-12-26 12:35:00,31.99,32.0,31.95,31.95,44700.0,28.3318,28.3406,28.2963,28.2963,44700.0
2007-12-26 12:40:00,31.96,32.0,31.95,31.98,32700.0,28.3052,28.3406,28.2963,28.3229,32700.0
2007-12-26 12:45:00,31.98,31.98,31.89,31.89,31100.0,28.3229,28.3229,28.2432,28.2432,31100.0
2007-12-26 12:50:00,31.89,31.9,31.85,31.86,26500.0,28.2432,28.252,28.2078,28.2166,26500.0
2007-12-26 12:55:00,31.85,31.86,31.83,31.85,16200.0,28.2078,28.2166,28.1901,28.2078,16200.0
2007-12-26 13:00:00,31.86,31.92,31.85,31.92,19600.0,28.2166,28.2698,28.2078,28.2698,19600.0
2007-12-26 13:05:00,31.92,31.92,31.89,31.91,14700.0,28.2698,28.2698,28.2432,28.2609,14700.0
2007-12-26 13:10:00,31.9,31.93,31.9,31.93,45700.0,28.252,28.2786,28.252,28.2786,45700.0
2007-12-26 13:15:00,31.93,31.96,31.92,31.96,17200.0,28.2786,28.3052,28.2698,28.3052,17200.0
2007-12-26 13:20:00,31.95,32.0,31.95,31.99,50800.0,28.2963,28.3406,28.2963,28.3318,50800.0
2007-12-26 13:25:00,31.99,32.0,31.98,31.99,8000.0,28.3318,28.3406,28.3229,28.3318,8000.0
2007-12-26 13:30:00,31.98,32.0,31.97,31.97,12900.0,28.3229,28.3406,28.314,28.314,12900.0
2007-12-26 13:35:00,31.97,31.98,31.95,31.96,6400.0,28.314,28.3229,28.2963,28.3052,6400.0
2007-12-26 13:40:00,31.95,31.98,31.95,31.96,18000.0,28.2963,28.3229,28.2963,28.3052,18000.0
2007-12-26 13:45:00,31.96,31.97,31.95,31.97,10300.0,28.3052,28.314,28.2963,28.314,10300.0
2007-12-26 13:50:00,31.97,31.99,31.94,31.98,26900.0,28.314,28.3318,28.2875,28.3229,26900.0
2007-12-26 13:55:00,31.98,31.99,31.97,31.99,9200.0,28.3229,28.3318,28.314,28.3318,9200.0
2007-12-26 14:00:00,31.99,32.0,31.99,32.0,9800.0,28.3318,28.3406,28.3318,28.3406,9800.0
2007-12-26 14:05:00,32.0,32.0,31.99,31.99,30300.0,28.3406,28.3406,28.3318,28.3318,30300.0
2007-12-26 14:10:00,32.0,32.03,32.0,32.01,38700.0,28.3406,28.3672,28.3406,28.3495,38700.0
2007-12-26 14:15:00,32.01,32.05,32.01,32.04,32300.0,28.3495,28.3849,28.3495,28.376,32300.0
2007-12-26 14:20:00,32.04,32.04,32.02,32.03,21700.0,28.376,28.376,28.3583,28.3672,21700.0
2007-12-26 14:25:00,32.02,32.04,32.01,32.04,9900.0,28.3583,28.376,28.3495,28.376,9900.0
2007-12-26 14:30:00,32.04,32.06,32.03,32.04,31500.0,28.376,28.3937,28.3672,28.376,31500.0
2007-12-26 14:35:00,32.03,32.04,32.01,32.01,30000.0,28.3672,28.376,28.3495,28.3495,30000.0
2007-12-26 14:40:00,32.01,32.02,32.0,32.01,13400.0,28.3495,28.3583,28.3406,28.3495,13400.0
2007-12-26 14:45:00,32.01,32.02,32.0,32.01,9300.0,28.3495,28.3583,28.3406,28.3495,9300.0
2007-12-26 14:50:00,32.01,32.04,32.01,32.03,21800.0,28.3495,28.376,28.3495,28.3672,21800.0
2007-12-26 14:55:00,32.04,32.04,32.01,32.01,29500.0,28.376,28.376,28.3495,28.3495,29500.0
2007-12-26 15:00:00,32.01,32.04,32.01,32.03,20400.0,28.3495,28.376,28.3495,28.3672,20400.0
2007-12-26 15:05:00,32.03,32.04,32.01,32.04,46600.0,28.3672,28.376,28.3495,28.376,46600.0
2007-12-26 15:10:00,32.03,32.05,32.02,32.02,34900.0,28.3672,28.3849,28.3583,28.3583,34900.0
2007-12-26 15:15:00,32.02,32.05,32.02,32.04,27600.0,28.3583,28.3849,28.3583,28.376,27600.0
2007-12-26 15:20:00,32.05,32.08,32.03,32.08,44500.0,28.3849,28.4115,28.3672,28.4115,44500.0
2007-12-26 15:25:00,32.08,32.15,32.08,32.14,57000.0,28.4115,28.4735,28.4115,28.4646,57000.0
2007-12-26 15:30:00,32.13,32.13,32.06,32.06,34100.0,28.4557,28.4557,28.3937,28.3937,34100.0
2007-12-26 15:35:00,32.06,32.08,32.05,32.06,44100.0,28.3937,28.4115,28.3849,28.3937,44100.0
2007-12-26 15:40:00,32.05,32.08,32.05,32.07,39800.0,28.3849,28.4115,28.3849,28.4026,39800.0
2007-12-26 15:45:00,32.07,32.13,32.06,32.13,59200.0,28.4026,28.4557,28.3937,28.4557,59200.0
2007-12-26 15:50:00,32.13,32.15,32.11,32.11,55400.0,28.4557,28.4735,28.438,28.438,55400.0
2007-12-26 15:55:00,32.11,32.16,32.08,32.1,123100.0,28.438,28.4823,28.4115,28.4292,123100.0
2007-12-27 09:30:00,31.47,32.0,31.47,31.99,46500.0,27.8712,28.3406,27.8712,28.3318,46500.0
2007-12-27 09:35:00,31.98,31.99,31.97,31.97,18300.0,28.3229,28.3318,28.314,28.314,18300.0
2007-12-27 09:40:00,31.97,31.97,31.79,31.81,35300.0,28.314,28.314,28.1546,28.1723,35300.0
2007-12-27 09:45:00,31.81,31.82,31.75,31.79,21200.0,28.1723,28.1812,28.1192,28.1546,21200.0
2007-12-27 09:50:00,31.8,31.83,31.76,31.79,32300.0,28.1635,28.1901,28.1281,28.1546,32300.0
2007-12-27 09:55:00,31.79,31.79,31.59,31.61,31300.0,28.1546,28.1546,27.9775,27.9952,31300.0
2007-12-27 10:00:00,31.62,31.82,31.62,31.82,20400.0,28.0041,28.1812,28.0041,28.1812,20400.0
2007-12-27 10:05:00,31.81,31.84,31.81,31.82,20400.0,28.1723,28.1989,28.1723,28.1812,20400.0
2007-12-27 10:10:00,31.82,31.82,31.75,31.76,23100.0,28.1812,28.1812,28.1192,28.1281,23100.0
2007-12-27 10:15:00,31.76,31.76,31.68,31.69,18000.0,28.1281,28.1281,28.0572,28.0661,18000.0
2007-12-27 10:20:00,31.68,31.73,31.67,31.7,17000.0,28.0572,28.1015,28.0483,28.0749,17000.0
2007-12-27 10:25:00,31.71,31.75,31.69,31.73,16500.0,28.0838,28.1192,28.0661,28.1015,16500.0
2007-12-27 10:30:00,31.73,31.79,31.71,31.71,28500.0,28.1015,28.1546,28.0838,28.0838,28500.0
2007-12-27 10:35:00,31.7,31.7,31.6,31.61,13800.0,28.0749,28.0749,27.9864,27.9952,13800.0
2007-12-27 10:40:00,31.6,31.74,31.6,31.73,29700.0,27.9864,28.1103,27.9864,28.1015,29700.0
2007-12-27 10:45:00,31.73,31.73,31.68,31.7,16700.0,28.1015,28.1015,28.0572,28.0749,16700.0
2007-12-27 10:50:00,31.7,31.76,31.7,31.75,20800.0,28.0749,28.1281,28.0749,28.1192,20800.0
2007-12-27 10:55:00,31.76,31.81,31.74,31.79,17100.0,28.1281,28.1723,28.1103,28.1546,17100.0
2007-12-27 11:00:00,31.8,31.82,31.77,31.77,19500.0,28.1635,28.1812,28.1369,28.1369,19500.0
2007-12-27 11:05:00,31.77,31.77,31.73,31.73,12600.0,28.1369,28.1369,28.1015,28.1015,12600.0
2007-12-27 11:10:00,31.72,31.77,31.7,31.76,10200.0,28.0926,28.1369,28.0749,28.1281,10200.0
2007-12-27 11:15:00,31.77,31.77,31.73,31.74,8000.0,28.1369,28.1369,28.1015,28.1103,8000.0
2007-12-27 11:20:00,31.74,31.76,31.72,31.72,24800.0,28.1103,28.1281,28.0926,28.0926,24800.0
2007-12-27 11:25:00,31.72,31.75,31.72,31.75,8000.0,28.0926,28.1192,28.0926,28.1192,8000.0
2007-12-27 11:30:00,31.75,31.75,31.71,31.71,14900.0,28.1192,28.1192,28.0838,28.0838,14900.0
2007-12-27 11:35:00,31.72,31.72,31.57,31.6,121200.0,28.0926,28.0926,27.9598,27.9864,121200.0
2007-12-27 11:40:00,31.6,31.66,31.6,31.66,14400.0,27.9864,28.0395,27.9864,28.0395,14400.0
2007-12-27 11:45:00,31.67,31.72,31.67,31.69,15700.0,28.0483,28.0926,28.0483,28.0661,15700.0
2007-12-27 11:50:00,31.69,31.69,31.67,31.67,9700.0,28.0661,28.0661,28.0483,28.0483,9700.0
2007-12-27 11:55:00,31.67,31.7,31.67,31.7,11900.0,28.0483,28.0749,28.0483,28.0749,11900.0
2007-12-27 12:00:00,31.7,31.72,31.69,31.7,21100.0,28.0749,28.0926,28.0661,28.0749,21100.0
2007-12-27 12:05:00,31.7,31.74,31.69,31.71,17200.0,28.0749,28.1103,28.0661,28.0838,17200.0
2007-12-27 12:10:00,31.71,31.72,31.69,31.69,10700.0,28.0838,28.0926,28.0661,28.0661,10700.0
2007-12-27 12:15:00,31.7,31.74,31.7,31.72,17200.0,28.0749,28.1103,28.0749,28.0926,17200.0
2007-12-27 12:20:00,31.73,31.74,31.72,31.74,4600.0,28.1015,28.1103,28.0926,28.1103,4600.0
2007-12-27 12:25:00,31.73,31.74,31.72,31.73,22700.0,28.1015,28.1103,28.0926,28.1015,22700.0
2007-12-27 12:30:00,31.72,31.72,31.66,31.66,16500.0,28.0926,28.0926,28.0395,28.0395,16500.0
2007-12-27 12:35:00,31.67,31.72,31.59,31.6,31900.0,28.0483,28.0926,27.9775,27.9864,31900.0
2007-12-27 12:40:00,31.59,31.64,31.59,31.63,6700.0,27.9775,28.0218,27.9775,28.0129,6700.0
2007-12-27 12:45:00,31.63,31.64,31.62,31.64,5600.0,28.0129,28.0218,28.0041,28.0218,5600.0
2007-12-27 12:50:00,31.64,31.64,31.63,31.64,8200.0,28.0218,28.0218,28.0129,28.0218,8200.0
2007-12-27 12:55:00,31.64,31.66,31.63,31.64,7200.0,28.0218,28.0395,28.0129,28.0218,7200.0
2007-12-27 13:00:00,31.65,31.65,31.64,31.65,14700.0,28.0306,28.0306,28.0218,28.0306,14700.0
2007-12-27 13:05:00,31.65,31.72,31.65,31.72,27100.0,28.0306,28.0926,28.0306,28.0926,27100.0
2007-12-27 13:10:00,31.72,31.73,31.71,31.71,12300.0,28.0926,28.1015,28.0838,28.0838,12300.0
2007-12-27 13:15:00,31.71,31.74,31.7,31.74,14700.0,28.0838,28.1103,28.0749,28.1103,14700.0
2007-12-27 13:20:00,31.74,31.74,31.73,31.73,3500.0,28.1103,28.1103,28.1015,28.1015,3500.0
2007-12-27 13:25:00,31.74,31.75,31.73,31.74,28100.0,28.1103,28.1192,28.1015,28.1103,28100.0
2007-12-27 13:30:00,31.75,31.75,31.72,31.72,15900.0,28.1192,28.1192,28.0926,28.0926,15900.0
2007-12-27 13:35:00,31.73,31.74,31.71,31.72,27300.0,28.1015,28.1103,28.0838,28.0926,27300.0
2007-12-27 13:40:00,31.71,31.74,31.71,31.72,16700.0,28.0838,28.1103,28.0838,28.0926,16700.0
2007-12-27 13:45:00,31.72,31.74,31.72,31.74,9700.0,28.0926,28.1103,28.0926,28.1103,9700.0
2007-12-27 13:50:00,31.74,31.74,31.71,31.71,19700.0,28.1103,28.1103,28.0838,28.0838,19700.0
2007-12-27 13:55:00,31.71,31.74,31.71,31.72,18200.0,28.0838,28.1103,28.0838,28.0926,18200.0
2007-12-27 14:00:00,31.72,31.74,31.72,31.74,10700.0,28.0926,28.1103,28.0926,28.1103,10700.0
2007-12-27 14:05:00,31.74,31.76,31.74,31.74,28400.0,28.1103,28.1281,28.1103,28.1103,28400.0
2007-12-27 14:10:00,31.75,31.75,31.72,31.72,19300.0,28.1192,28.1192,28.0926,28.0926,19300.0
2007-12-27 14:15:00,31.72,31.75,31.72,31.73,10700.0,28.0926,28.1192,28.0926,28.1015,10700.0
2007-12-27 14:20:00,31.74,31.75,31.73,31.74,9900.0,28.1103,28.1192,28.1015,28.1103,9900.0
2007-12-27 14:25:00,31.74,31.74,31.73,31.73,24400.0,28.1103,28.1103,28.1015,28.1015,24400.0
2007-12-27 14:30:00,31.74,31.74,31.71,31.71,24500.0,28.1103,28.1103,28.0838,28.0838,24500.0
2007-12-27 14:35:00,31.71,31.71,31.66,31.67,11500.0,28.0838,28.0838,28.0395,28.0483,11500.0
2007-12-27 14:40:00,31.66,31.68,31.63,31.67,22800.0,28.0395,28.0572,28.0129,28.0483,22800.0
2007-12-27 14:45:00,31.67,31.71,31.65,31.71,16900.0,28.0483,28.0838,28.0306,28.0838,16900.0
2007-12-27 14:50:00,31.72,31.72,31.7,31.71,14400.0,28.0926,28.0926,28.0749,28.0838,14400.0
2007-12-27 14:55:00,31.71,31.73,31.69,31.72,34200.0,28.0838,28.1015,28.0661,28.0926,34200.0
2007-12-27 15:00:00,31.71,31.74,31.7,31.72,15600.0,28.0838,28.1103,28.0749,28.0926,15600.0
2007-12-27 15:05:00,31.72,31.74,31.72,31.74,16100.0,28.0926,28.1103,28.0926,28.1103,16100.0
2007-12-27 15:10:00,31.75,31.75,31.73,31.73,19200.0,28.1192,28.1192,28.1015,28.1015,19200.0
2007-12-27 15:15:00,31.73,31.74,31.72,31.74,21600.0,28.1015,28.1103,28.0926,28.1103,21600.0
2007-12-27 15:20:00,31.74,31.75,31.73,31.74,27800.0,28.1103,28.1192,28.1015,28.1103,27800.0
2007-12-27 15:25:00,31.75,31.76,31.66,31.68,45600.0,28.1192,28.1281,28.0395,28.0572,45600.0
2007-12-27 15:30:00,31.68,31.69,31.6,31.62,38000.0,28.0572,28.0661,27.9864,28.0041,38000.0
2007-12-27 15:35:00,31.61,31.62,31.6,31.62,29000.0,27.9952,28.0041,27.9864,28.0041,29000.0
2007-12-27 15:40:00,31.61,31.67,31.6,31.66,81300.0,27.9952,28.0483,27.9864,28.0395,81300.0
2007-12-27 15:45:00,31.66,31.66,31.61,31.62,62100.0,28.0395,28.0395,27.9952,28.0041,62100.0
2007-12-27 15:50:00,31.62,31.62,31.6,31.61,56400.0,28.0041,28.0041,27.9864,27.9952,56400.0
2007-12-27 15:55:00,31.61,31.67,31.61,31.66,134600.0,27.9952,28.0483,27.9952,28.0395,134600.0
2007-12-28 09:30:00,31.75,31.77,31.69,31.77,71000.0,28.1192,28.1369,28.0661,28.1369,71000.0
2007-12-28 09:35:00,31.78,31.85,31.78,31.84,20100.0,28.1458,28.2078,28.1458,28.1989,20100.0
2007-12-28 09:40:00,31.83,31.89,31.83,31.89,18200.0,28.1901,28.2432,28.1901,28.2432,18200.0
2007-12-28 09:45:00,31.89,32.0,31.89,31.99,32100.0,28.2432,28.3406,28.2432,28.3318,32100.0
2007-12-28 09:50:00,31.99,31.99,31.97,31.97,12900.0,28.3318,28.3318,28.314,28.314,12900.0
2007-12-28 09:55:00,31.98,31.98,31.92,31.93,12200.0,28.3229,28.3229,28.2698,28.2786,12200.0
2007-12-28 10:00:00,31.93,31.93,31.77,31.77,20500.0,28.2786,28.2786,28.1369,28.1369,20500.0
2007-12-28 10:05:00,31.79,31.79,31.7,31.74,17100.0,28.1546,28.1546,28.0749,28.1103,17100.0
2007-12-28 10:10:00,31.75,31.86,31.75,31.85,14400.0,28.1192,28.2166,28.1192,28.2078,14400.0
2007-12-28 10:15:00,31.85,31.88,31.81,31.87,38000.0,28.2078,28.2343,28.1723,28.2255,38000.0
2007-12-28 10:20:00,31.86,31.87,31.83,31.84,6500.0,28.2166,28.2255,28.1901,28.1989,6500.0
2007-12-28 10:25:00,31.84,31.85,31.83,31.84,5900.0,28.1989,28.2078,28.1901,28.1989,5900.0
2007-12-28 10:30:00,31.84,31.84,31.81,31.81,7600.0,28.1989,28.1989,28.1723,28.1723,7600.0
2007-12-28 10:35:00,31.82,31.82,31.75,31.8,21400.0,28.1812,28.1812,28.1192,28.1635,21400.0
2007-12-28 10:40:00,31.81,31.89,31.81,31.89,26700.0,28.1723,28.2432,28.1723,28.2432,26700.0
2007-12-28 10:45:00,31.9,31.91,31.8,31.86,61200.0,28.252,28.2609,28.1635,28.2166,61200.0
2007-12-28 10:50:00,31.85,31.86,31.83,31.83,7400.0,28.2078,28.2166,28.1901,28.1901,7400.0
2007-12-28 10:55:00,31.83,31.86,31.83,31.85,9600.0,28.1901,28.2166,28.1901,28.2078,9600.0
2007-12-28 11:00:00,31.85,31.88,31.85,31.85,16600.0,28.2078,28.2343,28.2078,28.2078,16600.0
2007-12-28 11:05:00,31.85,31.91,31.84,31.91,13200.0,28.2078,28.2609,28.1989,28.2609,13200.0
2007-12-28 11:10:00,31.91,31.93,31.91,31.93,4600.0,28.2609,28.2786,28.2609,28.2786,4600.0
2007-12-28 11:15:00,31.92,31.97,31.92,31.95,25700.0,28.2698,28.314,28.2698,28.2963,25700.0
2007-12-28 11:20:00,31.96,31.96,31.88,31.88,6800.0,28.3052,28.3052,28.2343,28.2343,6800.0
2007-12-28 11:25:00,31.87,31.93,31.87,31.92,10900.0,28.2255,28.2786,28.2255,28.2698,10900.0
2007-12-28 11:30:00,31.93,31.93,31.88,31.89,15500.0,28.2786,28.2786,28.2343,28.2432,15500.0
2007-12-28 11:35:00,31.89,31.89,31.87,31.87,10400.0,28.2432,28.2432,28.2255,28.2255,10400.0
2007-12-28 11:40:00,31.87,31.87,31.82,31.83,57600.0,28.2255,28.2255,28.1812,28.1901,57600.0
2007-12-28 11:45:00,31.83,31.86,31.82,31.84,34200.0,28.1901,28.2166,28.1812,28.1989,34200.0
2007-12-28 11:50:00,31.84,31.86,31.84,31.85,8000.0,28.1989,28.2166,28.1989,28.2078,8000.0
2007-12-28 11:55:00,31.86,31.86,31.74,31.77,10400.0,28.2166,28.2166,28.1103,28.1369,10400.0
2007-12-28 12:00:00,31.78,31.83,31.78,31.83,7100.0,28.1458,28.1901,28.1458,28.1901,7100.0
2007-12-28 12:05:00,31.82,31.84,31.82,31.84,17200.0,28.1812,28.1989,28.1812,28.1989,17200.0
2007-12-28 12:10:00,31.84,31.84,31.73,31.74,9200.0,28.1989,28.1989,28.1015,28.1103,9200.0
2007-12-28 12:15:00,31.75,31.82,31.75,31.77,15200.0,28.1192,28.1812,28.1192,28.1369,15200.0
2007-12-28 12:20:00,31.78,31.83,31.78,31.83,13300.0,28.1458,28.1901,28.1458,28.1901,13300.0
2007-12-28 12:25:00,31.83,31.85,31.81,31.83,11400.0,28.1901,28.2078,28.1723,28.1901,11400.0
2007-12-28 12:30:00,31.82,31.84,31.79,31.79,18800.0,28.1812,28.1989,28.1546,28.1546,18800.0
2007-12-28 12:35:00,31.8,31.8,31.75,31.78,17100.0,28.1635,28.1635,28.1192,28.1458,17100.0
2007-12-28 12:40:00,31.78,31.8,31.77,31.77,10000.0,28.1458,28.1635,28.1369,28.1369,10000.0
2007-12-28 12:45:00,31.76,31.76,31.66,31.66,11800.0,28.1281,28.1281,28.0395,28.0395,11800.0
2007-12-28 12:50:00,31.65,31.66,31.6,31.61,28300.0,28.0306,28.0395,27.9864,27.9952,28300.0
2007-12-28 12:55:00,31.61,31.62,31.57,31.58,17500.0,27.9952,28.0041,27.9598,27.9686,17500.0
2007-12-28 13:00:00,31.58,31.66,31.57,31.66,19800.0,27.9686,28.0395,27.9598,28.0395,19800.0
2007-12-28 13:05:00,31.66,31.72,31.66,31.71,23400.0,28.0395,28.0926,28.0395,28.0838,23400.0
2007-12-28 13:10:00,31.7,31.72,31.69,31.69,5700.0,28.0749,28.0926,28.0661,28.0661,5700.0
2007-12-28 13:15:00,31.69,31.69,31.65,31.66,10000.0,28.0661,28.0661,28.0306,28.0395,10000.0
2007-12-28 13:20:00,31.67,31.69,31.65,31.65,5500.0,28.0483,28.0661,28.0306,28.0306,5500.0
2007-12-28 13:25:00,31.65,31.69,31.65,31.65,13300.0,28.0306,28.0661,28.0306,28.0306,13300.0
2007-12-28 13:30:00,31.66,31.69,31.66,31.68,7400.0,28.0395,28.0661,28.0395,28.0572,7400.0
2007-12-28 13:35:00,31.68,31.69,31.66,31.69,20700.0,28.0572,28.0661,28.0395,28.0661,20700.0
2007-12-28 13:40:00,31.69,31.78,31.68,31.78,19300.0,28.0661,28.1458,28.0572,28.1458,19300.0
2007-12-28 13:45:00,31.78,31.8,31.73,31.73,21100.0,28.1458,28.1635,28.1015,28.1015,21100.0
2007-12-28 13:50:00,31.74,31.74,31.66,31.66,10900.0,28.1103,28.1103,28.0395,28.0395,10900.0
2007-12-28 13:55:00,31.66,31.79,31.66,31.78,20200.0,28.0395,28.1546,28.0395,28.1458,20200.0
2007-12-28 14:00:00,31.78,31.78,31.76,31.76,43600.0,28.1458,28.1458,28.1281,28.1281,43600.0
2007-12-28 14:05:00,31.76,31.77,31.71,31.71,14100.0,28.1281,28.1369,28.0838,28.0838,14100.0
2007-12-28 14:10:00,31.72,31.73,31.66,31.66,13400.0,28.0926,28.1015,28.0395,28.0395,13400.0
2007-12-28 14:15:00,31.66,31.71,31.65,31.69,9400.0,28.0395,28.0838,28.0306,28.0661,9400.0
2007-12-28 14:20:00,31.7,31.71,31.67,31.71,6000.0,28.0749,28.0838,28.0483,28.0838,6000.0
2007-12-28 14:25:00,31.7,31.71,31.69,31.71,16000.0,28.0749,28.0838,28.0661,28.0838,16000.0
2007-12-28 14:30:00,31.7,31.73,31.7,31.72,13500.0,28.0749,28.1015,28.0749,28.0926,13500.0
2007-12-28 14:35:00,31.73,31.75,31.72,31.74,14700.0,28.1015,28.1192,28.0926,28.1103,14700.0
2007-12-28 14:40:00,31.74,31.75,31.74,31.74,10500.0,28.1103,28.1192,28.1103,28.1103,10500.0
2007-12-28 14:45:00,31.75,31.75,31.72,31.73,19900.0,28.1192,28.1192,28.0926,28.1015,19900.0
2007-12-28 14:50:00,31.73,31.73,31.65,31.65,27700.0,28.1015,28.1015,28.0306,28.0306,27700.0
2007-12-28 14:55:00,31.66,31.7,31.65,31.7,14900.0,28.0395,28.0749,28.0306,28.0749,14900.0
2007-12-28 15:00:00,31.69,31.7,31.69,31.69,15000.0,28.0661,28.0749,28.0661,28.0661,15000.0
2007-12-28 15:05:00,31.69,31.7,31.68,31.69,18800.0,28.0661,28.0749,28.0572,28.0661,18800.0
2007-12-28 15:10:00,31.7,31.71,31.68,31.71,38400.0,28.0749,28.0838,28.0572,28.0838,38400.0
2007-12-28 15:15:00,31.71,31.73,31.71,31.73,27300.0,28.0838,28.1015,28.0838,28.1015,27300.0
2007-12-28 15:20:00,31.73,31.73,31.66,31.68,22400.0,28.1015,28.1015,28.0395,28.0572,22400.0
2007-12-28 15:25:00,31.69,31.73,31.69,31.73,19400.0,28.0661,28.1015,28.0661,28.1015,19400.0
2007-12-28 15:30:00,31.73,31.77,31.73,31.74,39800.0,28.1015,28.1369,28.1015,28.1103,39800.0
2007-12-28 15:35:00,31.74,31.74,31.72,31.73,11800.0,28.1103,28.1103,28.0926,28.1015,11800.0
2007-12-28 15:40:00,31.73,31.74,31.7,31.74,48000.0,28.1015,28.1103,28.0749,28.1103,48000.0
2007-12-28 15:45:00,31.74,31.76,31.73,31.73,45500.0,28.1103,28.1281,28.1015,28.1015,45500.0
2007-12-28 15:50:00,31.74,31.82,31.73,31.81,38300.0,28.1103,28.1812,28.1015,28.1723,38300.0
2007-12-28 15:55:00,31.8,31.82,31.79,31.79,85800.0,28.1635,28.1812,28.1546,28.1546,85800.0
2007-12-31 09:30:00,31.45,31.81,31.45,31.72,39200.0,27.8535,28.1723,27.8535,28.0926,39200.0
2007-12-31 09:35:00,31.72,31.86,31.69,31.86,33900.0,28.0926,28.2166,28.0661,28.2166,33900.0
2007-12-31 09:40:00,31.86,31.88,31.81,31.81,29600.0,28.2166,28.2343,28.1723,28.1723,29600.0
2007-12-31 09:45:00,31.81,31.81,31.72,31.72,8200.0,28.1723,28.1723,28.0926,28.0926,8200.0
2007-12-31 09:50:00,31.73,31.73,31.67,31.7,15300.0,28.1015,28.1015,28.0483,28.0749,15300.0
2007-12-31 09:55:00,31.69,31.69,31.57,31.6,20300.0,28.0661,28.0661,27.9598,27.9864,20300.0
2007-12-31 10:00:00,31.6,31.75,31.6,31.75,16100.0,27.9864,28.1192,27.9864,28.1192,16100.0
2007-12-31 10:05:00,31.75,31.84,31.74,31.84,7500.0,28.1192,28.1989,28.1103,28.1989,7500.0
2007-12-31 10:10:00,31.85,31.88,31.83,31.84,39600.0,28.2078,28.2343,28.1901,28.1989,39600.0
2007-12-31 10:15:00,31.84,31.84,31.79,31.82,17100.0,28.1989,28.1989,28.1546,28.1812,17100.0
2007-12-31 10:20:00,31.83,31.83,31.77,31.78,15000.0,28.1901,28.1901,28.1369,28.1458,15000.0
2007-12-31 10:25:00,31.79,31.79,31.77,31.77,7200.0,28.1546,28.1546,28.1369,28.1369,7200.0
2007-12-31 10:30:00,31.77,31.78,31.77,31.78,3300.0,28.1369,28.1458,28.1369,28.1458,3300.0
2007-12-31 10:35:00,31.78,31.79,31.77,31.79,17000.0,28.1458,28.1546,28.1369,28.1546,17000.0
2007-12-31 10:40:00,31.79,31.84,31.79,31.82,29800.0,28.1546,28.1989,28.1546,28.1812,29800.0
2007-12-31 10:45:00,31.82,31.84,31.82,31.83,7900.0,28.1812,28.1989,28.1812,28.1901,7900.0
2007-12-31 10:50:00,31.84,31.84,31.83,31.83,44500.0,28.1989,28.1989,28.1901,28.1901,44500.0
2007-12-31 10:55:00,31.83,31.84,31.83,31.84,2900.0,28.1901,28.1989,28.1901,28.1989,2900.0
2007-12-31 11:00:00,31.84,31.84,31.83,31.83,3200.0,28.1989,28.1989,28.1901,28.1901,3200.0
2007-12-31 11:05:00,31.84,31.86,31.83,31.85,19900.0,28.1989,28.2166,28.1901,28.2078,19900.0
2007-12-31 11:10:00,31.84,31.86,31.84,31.84,27200.0,28.1989,28.2166,28.1989,28.1989,27200.0
2007-12-31 11:15:00,31.84,31.85,31.84,31.85,22900.0,28.1989,28.2078,28.1989,28.2078,22900.0
2007-12-31 11:20:00,31.85,31.85,31.82,31.82,24200.0,28.2078,28.2078,28.1812,28.1812,24200.0
2007-12-31 11:25:00,31.83,31.85,31.82,31.84,19000.0,28.1901,28.2078,28.1812,28.1989,19000.0
2007-12-31 11:30:00,31.85,31.86,31.84,31.85,10400.0,28.2078,28.2166,28.1989,28.2078,10400.0
2007-12-31 11:35:00,31.85,31.85,31.81,31.81,30500.0,28.2078,28.2078,28.1723,28.1723,30500.0
2007-12-31 11:40:00,31.8,31.8,31.71,31.71,14500.0,28.1635,28.1635,28.0838,28.0838,14500.0
2007-12-31 11:45:00,31.71,31.72,31.69,31.7,11400.0,28.0838,28.0926,28.0661,28.0749,11400.0
2007-12-31 11:50:00,31.69,31.69,31.64,31.66,12100.0,28.0661,28.0661,28.0218,28.0395,12100.0
2007-12-31 11:55:00,31.66,31.67,31.63,31.63,7800.0,28.0395,28.0483,28.0129,28.0129,7800.0
2007-12-31 12:00:00,31.62,31.66,31.62,31.63,26900.0,28.0041,28.0395,28.0041,28.0129,26900.0
2007-12-31 12:05:00,31.63,31.63,31.61,31.62,11100.0,28.0129,28.0129,27.9952,28.0041,11100.0
2007-12-31 12:10:00,31.61,31.61,31.59,31.59,9300.0,27.9952,27.9952,27.9775,27.9775,9300.0
2007-12-31 12:15:00,31.6,31.6,31.59,31.59,7000.0,27.9864,27.9864,27.9775,27.9775,7000.0
2007-12-31 12:20:00,31.59,31.6,31.59,31.59,4900.0,27.9775,27.9864,27.9775,27.9775,4900.0
2007-12-31 12:25:00,31.59,31.59,31.57,31.57,12000.0,27.9775,27.9775,27.9598,27.9598,12000.0
2007-12-31 12:30:00,31.58,31.61,31.58,31.59,17800.0,27.9686,27.9952,27.9686,27.9775,17800.0
2007-12-31 12:35:00,31.6,31.6,31.57,31.58,7200.0,27.9864,27.9864,27.9598,27.9686,7200.0
2007-12-31 12:40:00,31.58,31.61,31.58,31.61,12100.0,27.9686,27.9952,27.9686,27.9952,12100.0
2007-12-31 12:45:00,31.61,31.64,31.58,31.6,30400.0,27.9952,28.0218,27.9686,27.9864,30400.0
2007-12-31 12:50:00,31.6,31.62,31.59,31.59,14900.0,27.9864,28.0041,27.9775,27.9775,14900.0
2007-12-31 12:55:00,31.6,31.6,31.57,31.57,12800.0,27.9864,27.9864,27.9598,27.9598,12800.0
2007-12-31 13:00:00,31.58,31.59,31.57,31.59,6600.0,27.9686,27.9775,27.9598,27.9775,6600.0
2007-12-31 13:05:00,31.58,31.6,31.57,31.6,16800.0,27.9686,27.9864,27.9598,27.9864,16800.0
2007-12-31 13:10:00,31.6,31.62,31.59,31.6,14300.0,27.9864,28.0041,27.9775,27.9864,14300.0
2007-12-31 13:15:00,31.6,31.61,31.59,31.61,7400.0,27.9864,27.9952,27.9775,27.9952,7400.0
2007-12-31 13:20:00,31.61,31.63,31.6,31.63,13000.0,27.9952,28.0129,27.9864,28.0129,13000.0
2007-12-31 13:25:00,31.63,31.7,31.62,31.7,25700.0,28.0129,28.0749,28.0041,28.0749,25700.0
2007-12-31 13:30:00,31.7,31.78,31.69,31.75,30700.0,28.0749,28.1458,28.0661,28.1192,30700.0
2007-12-31 13:35:00,31.75,31.76,31.74,31.74,5100.0,28.1192,28.1281,28.1103,28.1103,5100.0
2007-12-31 13:40:00,31.74,31.79,31.73,31.79,11800.0,28.1103,28.1546,28.1015,28.1546,11800.0
2007-12-31 13:45:00,31.79,31.84,31.79,31.84,14300.0,28.1546,28.1989,28.1546,28.1989,14300.0
2007-12-31 13:50:00,31.83,31.84,31.8,31.81,13500.0,28.1901,28.1989,28.1635,28.1723,13500.0
2007-12-31 13:55:00,31.81,31.84,31.81,31.82,9500.0,28.1723,28.1989,28.1723,28.1812,9500.0
2007-12-31 14:00:00,31.83,31.83,31.76,31.76,17700.0,28.1901,28.1901,28.1281,28.1281,17700.0
2007-12-31 14:05:00,31.77,31.77,31.64,31.76,106700.0,28.1369,28.1369,28.0218,28.1281,106700.0
2007-12-31 14:10:00,31.76,31.79,31.73,31.76,19300.0,28.1281,28.1546,28.1015,28.1281,19300.0
2007-12-31 14:15:00,31.77,31.79,31.75,31.79,10700.0,28.1369,28.1546,28.1192,28.1546,10700.0
2007-12-31 14:20:00,31.79,31.8,31.77,31.78,24200.0,28.1546,28.1635,28.1369,28.1458,24200.0
2007-12-31 14:25:00,31.77,31.78,31.75,31.75,20500.0,28.1369,28.1458,28.1192,28.1192,20500.0
2007-12-31 14:30:00,31.75,31.76,31.74,31.74,6900.0,28.1192,28.1281,28.1103,28.1103,6900.0
2007-12-31 14:35:00,31.74,31.75,31.73,31.74,12800.0,28.1103,28.1192,28.1015,28.1103,12800.0
2007-12-31 14:40:00,31.73,31.74,31.72,31.73,15000.0,28.1015,28.1103,28.0926,28.1015,15000.0
2007-12-31 14:45:00,31.73,31.75,31.73,31.75,15800.0,28.1015,28.1192,28.1015,28.1192,15800.0
2007-12-31 14:50:00,31.76,31.78,31.74,31.77,34400.0,28.1281,28.1458,28.1103,28.1369,34400.0
2007-12-31 14:55:00,31.77,31.8,31.77,31.78,26300.0,28.1369,28.1635,28.1369,28.1458,26300.0
2007-12-31 15:00:00,31.78,31.78,31.7,31.72,48400.0,28.1458,28.1458,28.0749,28.0926,48400.0
2007-12-31 15:05:00,31.71,31.73,31.7,31.73,10200.0,28.0838,28.1015,28.0749,28.1015,10200.0
2007-12-31 15:10:00,31.73,31.78,31.73,31.78,8300.0,28.1015,28.1458,28.1015,28.1458,8300.0
2007-12-31 15:15:00,31.79,31.8,31.78,31.8,22500.0,28.1546,28.1635,28.1458,28.1635,22500.0
2007-12-31 15:20:00,31.8,31.8,31.77,31.78,36200.0,28.1635,28.1635,28.1369,28.1458,36200.0
2007-12-31 15:25:00,31.78,31.81,31.78,31.79,45400.0,28.1458,28.1723,28.1458,28.1546,45400.0
2007-12-31 15:30:00,31.79,31.79,31.74,31.74,50900.0,28.1546,28.1546,28.1103,28.1103,50900.0
2007-12-31 15:35:00,31.74,31.75,31.69,31.7,34400.0,28.1103,28.1192,28.0661,28.0749,34400.0
2007-12-31 15:40:00,31.7,31.74,31.7,31.73,21600.0,28.0749,28.1103,28.0749,28.1015,21600.0
2007-12-31 15:45:00,31.73,31.73,31.65,31.72,88000.0,28.1015,28.1015,28.0306,28.0926,88000.0
2007-12-31 15:50:00,31.71,31.72,31.64,31.66,48800.0,28.0838,28.0926,28.0218,28.0395,48800.0
2007-12-31 15:55:00,31.66,31.66,31.6,31.66,100500.0,28.0395,28.0395,27.9864,28.0395,100500.0
2008-01-02 09:30:00,31.51,31.93,31.51,31.91,104700.0,27.9066,28.2786,27.9066,28.2609,104700.0
2008-01-02 09:35:00,31.91,31.93,31.74,31.86,63800.0,28.2609,28.2786,28.1103,28.2166,63800.0
2008-01-02 09:40:00,31.86,31.89,31.77,31.89,32900.0,28.2166,28.2432,28.1369,28.2432,32900.0
2008-01-02 09:45:00,31.87,31.94,31.87,31.91,36300.0,28.2255,28.2875,28.2255,28.2609,36300.0
2008-01-02 09:50:00,31.93,31.93,31.73,31.73,39600.0,28.2786,28.2786,28.1015,28.1015,39600.0
2008-01-02 09:55:00,31.73,31.75,31.68,31.73,31100.0,28.1015,28.1192,28.0572,28.1015,31100.0
2008-01-02 10:00:00,31.72,31.72,31.55,31.56,78700.0,28.0926,28.0926,27.9421,27.9509,78700.0
2008-01-02 10:05:00,31.57,31.57,31.48,31.49,82000.0,27.9598,27.9598,27.8801,27.8889,82000.0
2008-01-02 10:10:00,31.49,31.52,31.38,31.39,34800.0,27.8889,27.9155,27.7915,27.8004,34800.0
2008-01-02 10:15:00,31.4,31.51,31.39,31.5,77900.0,27.8092,27.9066,27.8004,27.8978,77900.0
2008-01-02 10:20:00,31.49,31.51,31.46,31.5,26500.0,27.8889,27.9066,27.8624,27.8978,26500.0
2008-01-02 10:25:00,31.5,31.51,31.47,31.49,27600.0,27.8978,27.9066,27.8712,27.8889,27600.0
2008-01-02 10:30:00,31.49,31.5,31.48,31.49,33300.0,27.8889,27.8978,27.8801,27.8889,33300.0
2008-01-02 10:35:00,31.49,31.5,31.45,31.45,33400.0,27.8889,27.8978,27.8535,27.8535,33400.0
2008-01-02 10:40:00,31.44,31.46,31.32,31.33,40300.0,27.8447,27.8624,27.7384,27.7472,40300.0
2008-01-02 10:45:00,31.35,31.36,31.26,31.26,36600.0,27.7649,27.7738,27.6852,27.6852,36600.0
2008-01-02 10:50:00,31.27,31.32,31.26,31.32,40500.0,27.6941,27.7384,27.6852,27.7384,40500.0
2008-01-02 10:55:00,31.32,31.38,31.31,31.37,23300.0,27.7384,27.7915,27.7295,27.7827,23300.0
2008-01-02 11:00:00,31.38,31.5,31.38,31.49,38600.0,27.7915,27.8978,27.7915,27.8889,38600.0
2008-01-02 11:05:00,31.49,31.5,31.47,31.47,48000.0,27.8889,27.8978,27.8712,27.8712,48000.0
2008-01-02 11:10:00,31.49,31.5,31.35,31.43,34300.0,27.8889,27.8978,27.7649,27.8358,34300.0
2008-01-02 11:15:00,31.42,31.48,31.41,31.47,20700.0,27.8269,27.8801,27.8181,27.8712,20700.0
2008-01-02 11:20:00,31.47,31.47,31.33,31.33,49100.0,27.8712,27.8712,27.7472,27.7472,49100.0
2008-01-02 11:25:00,31.33,31.35,31.32,31.32,18600.0,27.7472,27.7649,27.7384,27.7384,18600.0
2008-01-02 11:30:00,31.32,31.33,31.25,31.26,37900.0,27.7384,27.7472,27.6764,27.6852,37900.0
2008-01-02 11:35:00,31.26,31.26,31.13,31.14,34600.0,27.6852,27.6852,27.5701,27.579,34600.0
2008-01-02 11:40:00,31.14,31.16,31.13,31.15,32400.0,27.579,27.5967,27.5701,27.5878,32400.0
2008-01-02 11:45:00,31.15,31.19,31.13,31.17,33600.0,27.5878,27.6232,27.5701,27.6055,33600.0
2008-01-02 11:50:00,31.18,31.22,31.14,31.2,36600.0,27.6144,27.6498,27.579,27.6321,36600.0
2008-01-02 11:55:00,31.2,31.26,31.19,31.25,22200.0,27.6321,27.6852,27.6232,27.6764,22200.0
2008-01-02 12:00:00,31.25,31.25,31.19,31.2,26000.0,27.6764,27.6764,27.6232,27.6321,26000.0
2008-01-02 12:05:00,31.2,31.2,31.08,31.08,33400.0,27.6321,27.6321,27.5258,27.5258,33400.0
2008-01-02 12:10:00,31.08,31.12,31.08,31.09,17600.0,27.5258,27.5612,27.5258,27.5347,17600.0
2008-01-02 12:15:00,31.09,31.1,31.08,31.1,22100.0,27.5347,27.5435,27.5258,27.5435,22100.0
2008-01-02 12:20:00,31.1,31.11,31.07,31.11,34400.0,27.5435,27.5524,27.517,27.5524,34400.0
2008-01-02 12:25:00,31.11,31.12,31.06,31.06,19700.0,27.5524,27.5612,27.5081,27.5081,19700.0
2008-01-02 12:30:00,31.06,31.11,31.05,31.1,33200.0,27.5081,27.5524,27.4992,27.5435,33200.0
2008-01-02 12:35:00,31.11,31.14,31.1,31.13,31300.0,27.5524,27.579,27.5435,27.5701,31300.0
2008-01-02 12:40:00,31.13,31.14,31.12,31.13,20000.0,27.5701,27.579,27.5612,27.5701,20000.0
2008-01-02 12:45:00,31.12,31.13,31.08,31.13,52800.0,27.5612,27.5701,27.5258,27.5701,52800.0
2008-01-02 12:50:00,31.13,31.13,31.08,31.13,14200.0,27.5701,27.5701,27.5258,27.5701,14200.0
2008-01-02 12:55:00,31.14,31.17,31.13,31.13,35800.0,27.579,27.6055,27.5701,27.5701,35800.0
2008-01-02 13:00:00,31.14,31.17,31.11,31.11,36000.0,27.579,27.6055,27.5524,27.5524,36000.0
2008-01-02 13:05:00,31.12,31.16,31.02,31.02,31400.0,27.5612,27.5967,27.4727,27.4727,31400.0
2008-01-02 13:10:00,31.03,31.04,30.98,31.03,41800.0,27.4815,27.4904,27.4373,27.4815,41800.0
2008-01-02 13:15:00,31.04,31.09,31.04,31.07,43000.0,27.4904,27.5347,27.4904,27.517,43000.0
2008-01-02 13:20:00,31.07,31.07,31.05,31.05,21400.0,27.517,27.517,27.4992,27.4992,21400.0
2008-01-02 13:25:00,31.05,31.06,30.96,31.06,29700.0,27.4992,27.5081,27.4195,27.5081,29700.0
2008-01-02 13:30:00,31.04,31.11,31.03,31.11,33100.0,27.4904,27.5524,27.4815,27.5524,33100.0
2008-01-02 13:35:00,31.1,31.12,31.08,31.08,32500.0,27.5435,27.5612,27.5258,27.5258,32500.0
2008-01-02 13:40:00,31.08,31.11,31.07,31.11,21800.0,27.5258,27.5524,27.517,27.5524,21800.0
2008-01-02 13:45:00,31.1,31.2,31.1,31.19,34500.0,27.5435,27.6321,27.5435,27.6232,34500.0
2008-01-02 13:50:00,31.19,31.22,31.19,31.21,28200.0,27.6232,27.6498,27.6232,27.641,28200.0
2008-01-02 13:55:00,31.21,31.21,31.16,31.16,36600.0,27.641,27.641,27.5967,27.5967,36600.0
2008-01-02 14:00:00,31.17,31.27,31.14,31.24,44900.0,27.6055,27.6941,27.579,27.6675,44900.0
2008-01-02 14:05:00,31.25,31.44,31.24,31.43,60300.0,27.6764,27.8447,27.6675,27.8358,60300.0
2008-01-02 14:10:00,31.42,31.46,31.39,31.45,75600.0,27.8269,27.8624,27.8004,27.8535,75600.0
2008-01-02 14:15:00,31.46,31.48,31.37,31.39,63600.0,27.8624,27.8801,27.7827,27.8004,63600.0
2008-01-02 14:20:00,31.39,31.4,31.27,31.29,42900.0,27.8004,27.8092,27.6941,27.7118,42900.0
2008-01-02 14:25:00,31.28,31.3,31.23,31.23,59000.0,27.7029,27.7207,27.6587,27.6587,59000.0
2008-01-02 14:30:00,31.24,31.3,31.24,31.27,37500.0,27.6675,27.7207,27.6675,27.6941,37500.0
2008-01-02 14:35:00,31.27,31.3,31.25,31.26,70000.0,27.6941,27.7207,27.6764,27.6852,70000.0
2008-01-02 14:40:00,31.25,31.26,31.13,31.15,40900.0,27.6764,27.6852,27.5701,27.5878,40900.0
2008-01-02 14:45:00,31.16,31.18,31.11,31.17,36200.0,27.5967,27.6144,27.5524,27.6055,36200.0
2008-01-02 14:50:00,31.17,31.26,31.16,31.23,43900.0,27.6055,27.6852,27.5967,27.6587,43900.0
2008-01-02 14:55:00,31.23,31.26,31.1,31.1,60100.0,27.6587,27.6852,27.5435,27.5435,60100.0
2008-01-02 15:00:00,31.11,31.14,31.07,31.09,32900.0,27.5524,27.579,27.517,27.5347,32900.0
2008-01-02 15:05:00,31.08,31.12,31.01,31.03,44600.0,27.5258,27.5612,27.4638,27.4815,44600.0
2008-01-02 15:10:00,31.02,31.09,31.02,31.06,37400.0,27.4727,27.5347,27.4727,27.5081,37400.0
2008-01-02 15:15:00,31.07,31.07,31.0,31.04,74600.0,27.517,27.517,27.455,27.4904,74600.0
2008-01-02 15:20:00,31.04,31.08,31.01,31.07,45400.0,27.4904,27.5258,27.4638,27.517,45400.0
2008-01-02 15:25:00,31.07,31.07,31.01,31.01,61400.0,27.517,27.517,27.4638,27.4638,61400.0
2008-01-02 15:30:00,31.02,31.14,31.01,31.14,45300.0,27.4727,27.579,27.4638,27.579,45300.0
2008-01-02 15:35:00,31.15,31.22,31.14,31.19,50600.0,27.5878,27.6498,27.579,27.6232,50600.0
2008-01-02 15:40:00,31.2,31.28,31.19,31.23,68400.0,27.6321,27.7029,27.6232,27.6587,68400.0
2008-01-02 15:45:00,31.22,31.23,31.16,31.17,79800.0,27.6498,27.6587,27.5967,27.6055,79800.0
2008-01-02 15:50:00,31.17,31.24,31.13,31.22,114700.0,27.6055,27.6675,27.5701,27.6498,114700.0
2008-01-02 15:55:00,31.21,31.22,31.13,31.13,147000.0,27.641,27.6498,27.5701,27.5701,147000.0
2008-01-03 09:30:00,31.13,31.28,31.06,31.28,50300.0,27.5701,27.7029,27.5081,27.7029,50300.0
2008-01-03 09:35:00,31.29,31.32,31.15,31.3,27100.0,27.7118,27.7384,27.5878,27.7207,27100.0
2008-01-03 09:40:00,31.3,31.3,31.06,31.09,35600.0,27.7207,27.7207,27.5081,27.5347,35600.0
2008-01-03 09:45:00,31.1,31.15,31.06,31.15,40300.0,27.5435,27.5878,27.5081,27.5878,40300.0
2008-01-03 09:50:00,31.15,31.42,31.14,31.38,42300.0,27.5878,27.8269,27.579,27.7915,42300.0
2008-01-03 09:55:00,31.38,31.47,31.38,31.42,24300.0,27.7915,27.8712,27.7915,27.8269,24300.0
2008-01-03 10:00:00,31.44,31.53,31.44,31.53,37600.0,27.8447,27.9244,27.8447,27.9244,37600.0
2008-01-03 10:05:00,31.52,31.6,31.52,31.59,43800.0,27.9155,27.9864,27.9155,27.9775,43800.0
2008-01-03 10:10:00,31.59,31.59,31.53,31.53,22300.0,27.9775,27.9775,27.9244,27.9244,22300.0
2008-01-03 10:15:00,31.52,31.52,31.46,31.46,12700.0,27.9155,27.9155,27.8624,27.8624,12700.0
2008-01-03 10:20:00,31.46,31.47,31.31,31.34,34000.0,27.8624,27.8712,27.7295,27.7561,34000.0
2008-01-03 10:25:00,31.34,31.4,31.33,31.35,42100.0,27.7561,27.8092,27.7472,27.7649,42100.0
2008-01-03 10:30:00,31.35,31.4,31.34,31.4,24500.0,27.7649,27.8092,27.7561,27.8092,24500.0
2008-01-03 10:35:00,31.4,31.42,31.37,31.4,29500.0,27.8092,27.8269,27.7827,27.8092,29500.0
2008-01-03 10:40:00,31.39,31.4,31.36,31.39,16600.0,27.8004,27.8092,27.7738,27.8004,16600.0
2008-01-03 10:45:00,31.38,31.42,31.37,31.39,20100.0,27.7915,27.8269,27.7827,27.8004,20100.0
2008-01-03 10:50:00,31.39,31.4,31.27,31.27,25100.0,27.8004,27.8092,27.6941,27.6941,25100.0
2008-01-03 10:55:00,31.28,31.38,31.26,31.37,28900.0,27.7029,27.7915,27.6852,27.7827,28900.0
2008-01-03 11:00:00,31.37,31.43,31.35,31.43,31400.0,27.7827,27.8358,27.7649,27.8358,31400.0
2008-01-03 11:05:00,31.43,31.43,31.38,31.4,18900.0,27.8358,27.8358,27.7915,27.8092,18900.0
2008-01-03 11:10:00,31.4,31.4,31.33,31.34,31300.0,27.8092,27.8092,27.7472,27.7561,31300.0
2008-01-03 11:15:00,31.34,31.34,31.26,31.32,19100.0,27.7561,27.7561,27.6852,27.7384,19100.0
2008-01-03 11:20:00,31.34,31.37,31.31,31.32,12300.0,27.7561,27.7827,27.7295,27.7384,12300.0
2008-01-03 11:25:00,31.31,31.32,31.27,31.3,22300.0,27.7295,27.7384,27.6941,27.7207,22300.0
2008-01-03 11:30:00,31.31,31.4,31.29,31.4,26400.0,27.7295,27.8092,27.7118,27.8092,26400.0
2008-01-03 11:35:00,31.4,31.4,31.37,31.38,36000.0,27.8092,27.8092,27.7827,27.7915,36000.0
2008-01-03 11:40:00,31.38,31.4,31.34,31.36,11700.0,27.7915,27.8092,27.7561,27.7738,11700.0
2008-01-03 11:45:00,31.36,31.4,31.35,31.4,11400.0,27.7738,27.8092,27.7649,27.8092,11400.0
2008-01-03 11:50:00,31.4,31.4,31.36,31.37,28100.0,27.8092,27.8092,27.7738,27.7827,28100.0
2008-01-03 11:55:00,31.37,31.4,31.35,31.35,12300.0,27.7827,27.8092,27.7649,27.7649,12300.0
2008-01-03 12:00:00,31.34,31.39,31.34,31.39,7000.0,27.7561,27.8004,27.7561,27.8004,7000.0
2008-01-03 12:05:00,31.38,31.4,31.38,31.39,21300.0,27.7915,27.8092,27.7915,27.8004,21300.0
2008-01-03 12:10:00,31.38,31.4,31.37,31.38,15400.0,27.7915,27.8092,27.7827,27.7915,15400.0
2008-01-03 12:15:00,31.38,31.38,31.31,31.31,38700.0,27.7915,27.7915,27.7295,27.7295,38700.0
2008-01-03 12:20:00,31.32,31.32,31.27,31.29,10200.0,27.7384,27.7384,27.6941,27.7118,10200.0
2008-01-03 12:25:00,31.28,31.3,31.28,31.3,27900.0,27.7029,27.7207,27.7029,27.7207,27900.0
2008-01-03 12:30:00,31.3,31.3,31.24,31.25,21100.0,27.7207,27.7207,27.6675,27.6764,21100.0
2008-01-03 12:35:00,31.25,31.25,31.22,31.23,14000.0,27.6764,27.6764,27.6498,27.6587,14000.0
2008-01-03 12:40:00,31.22,31.23,31.17,31.19,39100.0,27.6498,27.6587,27.6055,27.6232,39100.0
2008-01-03 12:45:00,31.19,31.2,31.18,31.2,10300.0,27.6232,27.6321,27.6144,27.6321,10300.0
2008-01-03 12:50:00,31.2,31.2,31.17,31.2,19800.0,27.6321,27.6321,27.6055,27.6321,19800.0
2008-01-03 12:55:00,31.2,31.2,31.13,31.19,39400.0,27.6321,27.6321,27.5701,27.6232,39400.0
2008-01-03 13:00:00,31.19,31.19,31.13,31.16,12700.0,27.6232,27.6232,27.5701,27.5967,12700.0
2008-01-03 13:05:00,31.16,31.17,31.09,31.09,31700.0,27.5967,27.6055,27.5347,27.5347,31700.0
2008-01-03 13:10:00,31.09,31.09,31.08,31.08,30000.0,27.5347,27.5347,27.5258,27.5258,30000.0
2008-01-03 13:15:00,31.07,31.08,31.04,31.04,33700.0,27.517,27.5258,27.4904,27.4904,33700.0
2008-01-03 13:20:00,31.04,31.05,30.98,30.99,26400.0,27.4904,27.4992,27.4373,27.4461,26400.0
2008-01-03 13:25:00,30.98,30.99,30.89,30.9,79200.0,27.4373,27.4461,27.3575,27.3664,79200.0
2008-01-03 13:30:00,30.9,30.9,30.89,30.9,24300.0,27.3664,27.3664,27.3575,27.3664,24300.0
2008-01-03 13:35:00,30.9,30.91,30.89,30.91,35200.0,27.3664,27.3753,27.3575,27.3753,35200.0
2008-01-03 13:40:00,30.91,30.91,30.89,30.91,52300.0,27.3753,27.3753,27.3575,27.3753,52300.0
2008-01-03 13:45:00,30.91,31.09,30.9,31.09,66500.0,27.3753,27.5347,27.3664,27.5347,66500.0
2008-01-03 13:50:00,31.08,31.09,31.03,31.03,38000.0,27.5258,27.5347,27.4815,27.4815,38000.0
2008-01-03 13:55:00,31.03,31.03,30.97,30.98,19900.0,27.4815,27.4815,27.4284,27.4373,19900.0
2008-01-03 14:00:00,30.97,30.98,30.91,30.93,39100.0,27.4284,27.4373,27.3753,27.393,39100.0
2008-01-03 14:05:00,30.93,30.95,30.93,30.95,6300.0,27.393,27.4107,27.393,27.4107,6300.0
2008-01-03 14:10:00,30.94,30.95,30.84,30.84,53800.0,27.4018,27.4107,27.3133,27.3133,53800.0
2008-01-03 14:15:00,30.84,30.85,30.84,30.84,11500.0,27.3133,27.3221,27.3133,27.3133,11500.0
2008-01-03 14:20:00,30.85,30.85,30.84,30.85,30300.0,27.3221,27.3221,27.3133,27.3221,30300.0
2008-01-03 14:25:00,30.85,30.97,30.84,30.96,36500.0,27.3221,27.4284,27.3133,27.4195,36500.0
2008-01-03 14:30:00,30.97,31.01,30.95,30.95,73300.0,27.4284,27.4638,27.4107,27.4107,73300.0
2008-01-03 14:35:00,30.95,30.98,30.95,30.97,24300.0,27.4107,27.4373,27.4107,27.4284,24300.0
2008-01-03 14:40:00,30.98,30.98,30.95,30.98,26500.0,27.4373,27.4373,27.4107,27.4373,26500.0
2008-01-03 14:45:00,30.98,30.98,30.92,30.92,27100.0,27.4373,27.4373,27.3841,27.3841,27100.0
2008-01-03 14:50:00,30.93,30.96,30.92,30.95,18600.0,27.393,27.4195,27.3841,27.4107,18600.0
2008-01-03 14:55:00,30.96,31.0,30.95,30.99,35400.0,27.4195,27.455,27.4107,27.4461,35400.0
2008-01-03 15:00:00,31.0,31.05,30.95,30.95,78600.0,27.455,27.4992,27.4107,27.4107,78600.0
2008-01-03 15:05:00,30.96,30.98,30.93,30.93,42300.0,27.4195,27.4373,27.393,27.393,42300.0
2008-01-03 15:10:00,30.94,30.94,30.89,30.89,70700.0,27.4018,27.4018,27.3575,27.3575,70700.0
2008-01-03 15:15:00,30.9,30.9,30.83,30.83,59200.0,27.3664,27.3664,27.3044,27.3044,59200.0
2008-01-03 15:20:00,30.84,30.89,30.83,30.88,119500.0,27.3133,27.3575,27.3044,27.3487,119500.0
2008-01-03 15:25:00,30.87,30.87,30.8,30.83,56700.0,27.3398,27.3398,27.2778,27.3044,56700.0
2008-01-03 15:30:00,30.83,30.87,30.82,30.86,60200.0,27.3044,27.3398,27.2956,27.331,60200.0
2008-01-03 15:35:00,30.87,30.94,30.87,30.88,64500.0,27.3398,27.4018,27.3398,27.3487,64500.0
2008-01-03 15:40:00,30.89,30.92,30.84,30.84,93000.0,27.3575,27.3841,27.3133,27.3133,93000.0
2008-01-03 15:45:00,30.85,30.95,30.84,30.95,114800.0,27.3221,27.4107,27.3133,27.4107,114800.0
2008-01-03 15:50:00,30.95,31.0,30.94,30.98,148000.0,27.4107,27.455,27.4018,27.4373,148000.0
2008-01-03 15:55:00,30.98,31.0,30.98,30.99,114500.0,27.4373,27.455,27.4373,27.4461,114500.0
2008-01-04 09:30:00,31.27,31.27,30.8,30.99,65300.0,27.6941,27.6941,27.2778,27.4461,65300.0
2008-01-04 09:35:00,30.97,30.99,30.68,30.68,24400.0,27.4284,27.4461,27.1716,27.1716,24400.0
2008-01-04 09:40:00,30.67,30.72,30.66,30.68,22800.0,27.1627,27.207,27.1538,27.1716,22800.0
2008-01-04 09:45:00,30.68,30.76,30.66,30.76,26800.0,27.1716,27.2424,27.1538,27.2424,26800.0
2008-01-04 09:50:00,30.76,30.79,30.75,30.77,30800.0,27.2424,27.269,27.2336,27.2513,30800.0
2008-01-04 09:55:00,30.75,30.77,30.65,30.66,30800.0,27.2336,27.2513,27.145,27.1538,30800.0
2008-01-04 10:00:00,30.67,30.69,30.66,30.68,57200.0,27.1627,27.1804,27.1538,27.1716,57200.0
2008-01-04 10:05:00,30.67,30.69,30.66,30.66,30200.0,27.1627,27.1804,27.1538,27.1538,30200.0
2008-01-04 10:10:00,30.67,30.67,30.55,30.56,37400.0,27.1627,27.1627,27.0564,27.0653,37400.0
2008-01-04 10:15:00,30.55,30.55,30.41,30.42,37900.0,27.0564,27.0564,26.9324,26.9413,37900.0
2008-01-04 10:20:00,30.41,30.51,30.41,30.49,28000.0,26.9324,27.021,26.9324,27.0033,28000.0
2008-01-04 10:25:00,30.49,30.49,30.4,30.43,37200.0,27.0033,27.0033,26.9236,26.9501,37200.0
2008-01-04 10:30:00,30.43,30.45,30.38,30.43,38200.0,26.9501,26.9679,26.9059,26.9501,38200.0
2008-01-04 10:35:00,30.42,30.46,30.35,30.35,46300.0,26.9413,26.9767,26.8793,26.8793,46300.0
2008-01-04 10:40:00,30.35,30.47,30.35,30.45,22800.0,26.8793,26.9856,26.8793,26.9679,22800.0
2008-01-04 10:45:00,30.45,30.46,30.38,30.43,23000.0,26.9679,26.9767,26.9059,26.9501,23000.0
2008-01-04 10:50:00,30.43,30.43,30.25,30.25,40500.0,26.9501,26.9501,26.7907,26.7907,40500.0
2008-01-04 10:55:00,30.26,30.28,30.2,30.22,79900.0,26.7996,26.8173,26.7465,26.7642,79900.0
2008-01-04 11:00:00,30.22,30.45,30.22,30.45,39100.0,26.7642,26.9679,26.7642,26.9679,39100.0
2008-01-04 11:05:00,30.45,30.49,30.44,30.49,25800.0,26.9679,27.0033,26.959,27.0033,25800.0
2008-01-04 11:10:00,30.48,30.51,30.47,30.49,31700.0,26.9944,27.021,26.9856,27.0033,31700.0
2008-01-04 11:15:00,30.5,30.53,30.47,30.48,18500.0,27.0121,27.0387,26.9856,26.9944,18500.0
2008-01-04 11:20:00,30.49,30.5,30.46,30.48,17600.0,27.0033,27.0121,26.9767,26.9944,17600.0
2008-01-04 11:25:00,30.47,30.59,30.47,30.59,33700.0,26.9856,27.0919,26.9856,27.0919,33700.0
2008-01-04 11:30:00,30.59,30.6,30.56,30.58,18300.0,27.0919,27.1007,27.0653,27.083,18300.0
2008-01-04 11:35:00,30.58,30.6,30.56,30.6,21600.0,27.083,27.1007,27.0653,27.1007,21600.0
2008-01-04 11:40:00,30.6,30.6,30.57,30.59,21300.0,27.1007,27.1007,27.0741,27.0919,21300.0
2008-01-04 11:45:00,30.59,30.59,30.54,30.54,20700.0,27.0919,27.0919,27.0476,27.0476,20700.0
2008-01-04 11:50:00,30.54,30.56,30.48,30.5,19500.0,27.0476,27.0653,26.9944,27.0121,19500.0
2008-01-04 11:55:00,30.5,30.5,30.45,30.46,15300.0,27.0121,27.0121,26.9679,26.9767,15300.0
2008-01-04 12:00:00,30.46,30.52,30.46,30.52,14000.0,26.9767,27.0299,26.9767,27.0299,14000.0
2008-01-04 12:05:00,30.51,30.6,30.51,30.6,21900.0,27.021,27.1007,27.021,27.1007,21900.0
2008-01-04 12:10:00,30.6,30.61,30.58,30.58,14700.0,27.1007,27.1096,27.083,27.083,14700.0
2008-01-04 12:15:00,30.58,30.64,30.58,30.64,26300.0,27.083,27.1361,27.083,27.1361,26300.0
2008-01-04 12:20:00,30.63,30.63,30.52,30.52,15300.0,27.1273,27.1273,27.0299,27.0299,15300.0
2008-01-04 12:25:00,30.52,30.52,30.45,30.45,13700.0,27.0299,27.0299,26.9679,26.9679,13700.0
2008-01-04 12:30:00,30.45,30.45,30.33,30.36,30700.0,26.9679,26.9679,26.8616,26.8882,30700.0
2008-01-04 12:35:00,30.37,30.44,30.34,30.4,22300.0,26.897,26.959,26.8704,26.9236,22300.0
2008-01-04 12:40:00,30.41,30.46,30.4,30.45,16300.0,26.9324,26.9767,26.9236,26.9679,16300.0
2008-01-04 12:45:00,30.44,30.5,30.44,30.49,10000.0,26.959,27.0121,26.959,27.0033,10000.0
2008-01-04 12:50:00,30.5,30.52,30.47,30.48,7000.0,27.0121,27.0299,26.9856,26.9944,7000.0
2008-01-04 12:55:00,30.48,30.48,30.4,30.4,20800.0,26.9944,26.9944,26.9236,26.9236,20800.0
2008-01-04 13:00:00,30.4,30.41,30.35,30.36,20100.0,26.9236,26.9324,26.8793,26.8882,20100.0
2008-01-04 13:05:00,30.36,30.4,30.35,30.37,15200.0,26.8882,26.9236,26.8793,26.897,15200.0
2008-01-04 13:10:00,30.38,30.44,30.37,30.42,15700.0,26.9059,26.959,26.897,26.9413,15700.0
2008-01-04 13:15:00,30.42,30.43,30.35,30.35,13500.0,26.9413,26.9501,26.8793,26.8793,13500.0
2008-01-04 13:20:00,30.35,30.35,30.28,30.28,21100.0,26.8793,26.8793,26.8173,26.8173,21100.0
2008-01-04 13:25:00,30.29,30.32,30.26,30.29,14500.0,26.8262,26.8527,26.7996,26.8262,14500.0
2008-01-04 13:30:00,30.29,30.31,30.29,30.29,6400.0,26.8262,26.8439,26.8262,26.8262,6400.0
2008-01-04 13:35:00,30.3,30.3,30.11,30.15,43900.0,26.835,26.835,26.6667,26.7022,43900.0
2008-01-04 13:40:00,30.15,30.25,30.14,30.23,25600.0,26.7022,26.7907,26.6933,26.773,25600.0
2008-01-04 13:45:00,30.23,30.3,30.22,30.3,24800.0,26.773,26.835,26.7642,26.835,24800.0
2008-01-04 13:50:00,30.29,30.42,30.29,30.41,22500.0,26.8262,26.9413,26.8262,26.9324,22500.0
2008-01-04 13:55:00,30.41,30.47,30.4,30.42,29300.0,26.9324,26.9856,26.9236,26.9413,29300.0
2008-01-04 14:00:00,30.42,30.43,30.32,30.33,21100.0,26.9413,26.9501,26.8527,26.8616,21100.0
2008-01-04 14:05:00,30.33,30.4,30.32,30.38,29200.0,26.8616,26.9236,26.8527,26.9059,29200.0
2008-01-04 14:10:00,30.39,30.4,30.29,30.31,19000.0,26.9147,26.9236,26.8262,26.8439,19000.0
2008-01-04 14:15:00,30.3,30.31,30.26,30.31,18400.0,26.835,26.8439,26.7996,26.8439,18400.0
2008-01-04 14:20:00,30.31,30.32,30.13,30.15,41000.0,26.8439,26.8527,26.6845,26.7022,41000.0
2008-01-04 14:25:00,30.15,30.21,30.13,30.13,13500.0,26.7022,26.7553,26.6845,26.6845,13500.0
2008-01-04 14:30:00,30.12,30.13,30.06,30.13,34100.0,26.6756,26.6845,26.6225,26.6845,34100.0
2008-01-04 14:35:00,30.13,30.16,30.09,30.09,21600.0,26.6845,26.711,26.649,26.649,21600.0
2008-01-04 14:40:00,30.1,30.1,30.0,30.02,42400.0,26.6579,26.6579,26.5693,26.587,42400.0
2008-01-04 14:45:00,30.03,30.09,30.03,30.07,29000.0,26.5959,26.649,26.5959,26.6313,29000.0
2008-01-04 14:50:00,30.07,30.09,30.05,30.05,30800.0,26.6313,26.649,26.6136,26.6136,30800.0
2008-01-04 14:55:00,30.05,30.21,30.04,30.19,30100.0,26.6136,26.7553,26.6047,26.7376,30100.0
2008-01-04 15:00:00,30.19,30.23,30.18,30.2,38100.0,26.7376,26.773,26.7287,26.7465,38100.0
2008-01-04 15:05:00,30.21,30.31,30.2,30.28,78100.0,26.7553,26.8439,26.7465,26.8173,78100.0
2008-01-04 15:10:00,30.27,30.31,30.22,30.3,48200.0,26.8084,26.8439,26.7642,26.835,48200.0
2008-01-04 15:15:00,30.3,30.3,30.19,30.25,35100.0,26.835,26.835,26.7376,26.7907,35100.0
2008-01-04 15:20:00,30.25,30.25,30.13,30.16,39200.0,26.7907,26.7907,26.6845,26.711,39200.0
2008-01-04 15:25:00,30.17,30.34,30.17,30.3,48100.0,26.7199,26.8704,26.7199,26.835,48100.0
2008-01-04 15:30:00,30.29,30.35,30.26,30.26,33100.0,26.8262,26.8793,26.7996,26.7996,33100.0
2008-01-04 15:35:00,30.26,30.32,30.23,30.32,53700.0,26.7996,26.8527,26.773,26.8527,53700.0
2008-01-04 15:40:00,30.32,30.33,30.26,30.31,70400.0,26.8527,26.8616,26.7996,26.8439,70400.0
2008-01-04 15:45:00,30.31,30.35,30.26,30.27,78300.0,26.8439,26.8793,26.7996,26.8084,78300.0
2008-01-04 15:50:00,30.28,30.28,30.11,30.15,166000.0,26.8173,26.8173,26.6667,26.7022,166000.0
2008-01-04 15:55:00,30.14,30.18,30.11,30.11,150300.0,26.6933,26.7287,26.6667,26.6667,150300.0
2008-01-07 09:30:00,30.24,30.38,30.15,30.35,51800.0,26.7819,26.9059,26.7022,26.8793,51800.0
2008-01-07 09:35:00,30.33,30.35,30.29,30.32,55500.0,26.8616,26.8793,26.8262,26.8527,55500.0
2008-01-07 09:40:00,30.32,30.58,30.3,30.52,140300.0,26.8527,27.083,26.835,27.0299,140300.0
2008-01-07 09:45:00,30.54,30.7,30.51,30.62,86100.0,27.0476,27.1893,27.021,27.1184,86100.0
2008-01-07 09:50:00,30.62,30.73,30.59,30.73,43400.0,27.1184,27.2158,27.0919,27.2158,43400.0
2008-01-07 09:55:00,30.74,30.82,30.67,30.68,121700.0,27.2247,27.2956,27.1627,27.1716,121700.0
2008-01-07 10:00:00,30.67,30.68,30.6,30.6,23800.0,27.1627,27.1716,27.1007,27.1007,23800.0
2008-01-07 10:05:00,30.6,30.68,30.57,30.65,36300.0,27.1007,27.1716,27.0741,27.145,36300.0
2008-01-07 10:10:00,30.65,30.68,30.61,30.66,53800.0,27.145,27.1716,27.1096,27.1538,53800.0
2008-01-07 10:15:00,30.65,30.67,30.63,30.65,61800.0,27.145,27.1627,27.1273,27.145,61800.0
2008-01-07 10:20:00,30.64,30.85,30.63,30.85,94200.0,27.1361,27.3221,27.1273,27.3221,94200.0
2008-01-07 10:25:00,30.83,30.89,30.71,30.86,98600.0,27.3044,27.3575,27.1981,27.331,98600.0
2008-01-07 10:30:00,30.86,30.89,30.81,30.85,53500.0,27.331,27.3575,27.2867,27.3221,53500.0
2008-01-07 10:35:00,30.84,30.9,30.83,30.86,57300.0,27.3133,27.3664,27.3044,27.331,57300.0
2008-01-07 10:40:00,30.86,30.91,30.81,30.9,62000.0,27.331,27.3753,27.2867,27.3664,62000.0
2008-01-07 10:45:00,30.9,30.99,30.89,30.99,37500.0,27.3664,27.4461,27.3575,27.4461,37500.0
2008-01-07 10:50:00,30.98,31.09,30.98,31.08,55900.0,27.4373,27.5347,27.4373,27.5258,55900.0
2008-01-07 10:55:00,31.09,31.13,31.05,31.11,66300.0,27.5347,27.5701,27.4992,27.5524,66300.0
2008-01-07 11:00:00,31.12,31.33,31.11,31.3,43300.0,27.5612,27.7472,27.5524,27.7207,43300.0
2008-01-07 11:05:00,31.3,31.45,31.27,31.42,58900.0,27.7207,27.8535,27.6941,27.8269,58900.0
2008-01-07 11:10:00,31.43,31.57,31.36,31.5,102400.0,27.8358,27.9598,27.7738,27.8978,102400.0
2008-01-07 11:15:00,31.49,31.55,31.47,31.5,61200.0,27.8889,27.9421,27.8712,27.8978,61200.0
2008-01-07 11:20:00,31.5,31.51,31.47,31.5,59600.0,27.8978,27.9066,27.8712,27.8978,59600.0
2008-01-07 11:25:00,31.49,31.58,31.48,31.57,58300.0,27.8889,27.9686,27.8801,27.9598,58300.0
2008-01-07 11:30:00,31.57,31.72,31.55,31.68,114800.0,27.9598,28.0926,27.9421,28.0572,114800.0
2008-01-07 11:35:00,31.68,31.71,31.63,31.63,29300.0,28.0572,28.0838,28.0129,28.0129,29300.0
2008-01-07 11:40:00,31.63,31.9,31.6,31.9,64500.0,28.0129,28.252,27.9864,28.252,64500.0
2008-01-07 11:45:00,31.91,32.0,31.82,31.99,106100.0,28.2609,28.3406,28.1812,28.3318,106100.0
2008-01-07 11:50:00,31.99,32.0,31.65,31.66,113000.0,28.3318,28.3406,28.0306,28.0395,113000.0
2008-01-07 11:55:00,31.66,31.69,31.59,31.67,26700.0,28.0395,28.0661,27.9775,28.0483,26700.0
2008-01-07 12:00:00,31.68,31.78,31.67,31.76,85600.0,28.0572,28.1458,28.0483,28.1281,85600.0
2008-01-07 12:05:00,31.77,31.77,31.66,31.68,130700.0,28.1369,28.1369,28.0395,28.0572,130700.0
2008-01-07 12:10:00,31.68,31.74,31.66,31.66,37900.0,28.0572,28.1103,28.0395,28.0395,37900.0
2008-01-07 12:15:00,31.66,31.67,31.52,31.58,26900.0,28.0395,28.0483,27.9155,27.9686,26900.0
2008-01-07 12:20:00,31.58,31.58,31.48,31.57,52700.0,27.9686,27.9686,27.8801,27.9598,52700.0
2008-01-07 12:25:00,31.56,31.65,31.55,31.63,22100.0,27.9509,28.0306,27.9421,28.0129,22100.0
2008-01-07 12:30:00,31.64,31.7,31.59,31.61,23100.0,28.0218,28.0749,27.9775,27.9952,23100.0
2008-01-07 12:35:00,31.6,31.66,31.56,31.6,30700.0,27.9864,28.0395,27.9509,27.9864,30700.0
2008-01-07 12:40:00,31.6,31.61,31.52,31.58,15400.0,27.9864,27.9952,27.9155,27.9686,15400.0
2008-01-07 12:45:00,31.57,31.6,31.54,31.6,9700.0,27.9598,27.9864,27.9332,27.9864,9700.0
2008-01-07 12:50:00,31.59,31.64,31.57,31.6,17700.0,27.9775,28.0218,27.9598,27.9864,17700.0
2008-01-07 12:55:00,31.6,31.6,31.55,31.58,13600.0,27.9864,27.9864,27.9421,27.9686,13600.0
2008-01-07 13:00:00,31.57,31.57,31.5,31.5,16200.0,27.9598,27.9598,27.8978,27.8978,16200.0
2008-01-07 13:05:00,31.52,31.53,31.46,31.48,20400.0,27.9155,27.9244,27.8624,27.8801,20400.0
2008-01-07 13:10:00,31.49,31.5,31.4,31.42,18700.0,27.8889,27.8978,27.8092,27.8269,18700.0
2008-01-07 13:15:00,31.43,31.44,31.39,31.44,32300.0,27.8358,27.8447,27.8004,27.8447,32300.0
2008-01-07 13:20:00,31.44,31.45,31.35,31.35,26500.0,27.8447,27.8535,27.7649,27.7649,26500.0
2008-01-07 13:25:00,31.37,31.4,31.32,31.34,13600.0,27.7827,27.8092,27.7384,27.7561,13600.0
2008-01-07 13:30:00,31.34,31.35,31.27,31.34,13800.0,27.7561,27.7649,27.6941,27.7561,13800.0
2008-01-07 13:35:00,31.34,31.35,31.29,31.34,24900.0,27.7561,27.7649,27.7118,27.7561,24900.0
2008-01-07 13:40:00,31.35,31.35,31.22,31.23,20200.0,27.7649,27.7649,27.6498,27.6587,20200.0
2008-01-07 13:45:00,31.22,31.25,31.19,31.25,17600.0,27.6498,27.6764,27.6232,27.6764,17600.0
2008-01-07 13:50:00,31.23,31.3,31.19,31.25,19400.0,27.6587,27.7207,27.6232,27.6764,19400.0
2008-01-07 13:55:00,31.24,31.35,31.19,31.31,17700.0,27.6675,27.7649,27.6232,27.7295,17700.0
2008-01-07 14:00:00,31.32,31.34,31.19,31.22,33400.0,27.7384,27.7561,27.6232,27.6498,33400.0
2008-01-07 14:05:00,31.21,31.25,31.11,31.17,36600.0,27.641,27.6764,27.5524,27.6055,36600.0
2008-01-07 14:10:00,31.17,31.2,31.11,31.15,24400.0,27.6055,27.6321,27.5524,27.5878,24400.0
2008-01-07 14:15:00,31.15,31.33,31.14,31.27,37900.0,27.5878,27.7472,27.579,27.6941,37900.0
2008-01-07 14:20:00,31.27,31.3,31.25,31.28,20000.0,27.6941,27.7207,27.6764,27.7029,20000.0
2008-01-07 14:25:00,31.27,31.28,31.2,31.28,32100.0,27.6941,27.7029,27.6321,27.7029,32100.0
2008-01-07 14:30:00,31.26,31.33,31.26,31.31,38800.0,27.6852,27.7472,27.6852,27.7295,38800.0
2008-01-07 14:35:00,31.32,31.32,31.27,31.3,19900.0,27.7384,27.7384,27.6941,27.7207,19900.0
2008-01-07 14:40:00,31.31,31.33,31.18,31.19,38000.0,27.7295,27.7472,27.6144,27.6232,38000.0
2008-01-07 14:45:00,31.18,31.25,31.15,31.22,27800.0,27.6144,27.6764,27.5878,27.6498,27800.0
2008-01-07 14:50:00,31.22,31.26,31.13,31.13,29400.0,27.6498,27.6852,27.5701,27.5701,29400.0
2008-01-07 14:55:00,31.12,31.17,31.11,31.17,61800.0,27.5612,27.6055,27.5524,27.6055,61800.0
2008-01-07 15:00:00,31.17,31.28,31.16,31.23,30100.0,27.6055,27.7029,27.5967,27.6587,30100.0
2008-01-07 15:05:00,31.22,31.23,31.12,31.14,37100.0,27.6498,27.6587,27.5612,27.579,37100.0
2008-01-07 15:10:00,31.14,31.22,31.11,31.13,25900.0,27.579,27.6498,27.5524,27.5701,25900.0
2008-01-07 15:15:00,31.14,31.23,31.11,31.21,55000.0,27.579,27.6587,27.5524,27.641,55000.0
2008-01-07 15:20:00,31.22,31.24,31.14,31.14,41400.0,27.6498,27.6675,27.579,27.579,41400.0
2008-01-07 15:25:00,31.15,31.17,31.11,31.12,42600.0,27.5878,27.6055,27.5524,27.5612,42600.0
2008-01-07 15:30:00,31.12,31.22,31.11,31.21,73700.0,27.5612,27.6498,27.5524,27.641,73700.0
2008-01-07 15:35:00,31.2,31.23,31.13,31.13,69000.0,27.6321,27.6587,27.5701,27.5701,69000.0
2008-01-07 15:40:00,31.13,31.16,31.09,31.14,53300.0,27.5701,27.5967,27.5347,27.579,53300.0
2008-01-07 15:45:00,31.14,31.45,31.13,31.44,120500.0,27.579,27.8535,27.5701,27.8447,120500.0
2008-01-07 15:50:00,31.45,31.49,31.36,31.47,180000.0,27.8535,27.8889,27.7738,27.8712,180000.0
2008-01-07 15:55:00,31.48,31.48,31.39,31.39,152100.0,27.8801,27.8801,27.8004,27.8004,152100.0
2008-01-08 09:30:00,31.38,31.5,31.05,31.08,66600.0,27.7915,27.8978,27.4992,27.5258,66600.0
2008-01-08 09:35:00,31.11,31.13,31.01,31.13,33400.0,27.5524,27.5701,27.4638,27.5701,33400.0
2008-01-08 09:40:00,31.13,31.2,31.1,31.15,82600.0,27.5701,27.6321,27.5435,27.5878,82600.0
2008-01-08 09:45:00,31.13,31.21,31.11,31.17,55900.0,27.5701,27.641,27.5524,27.6055,55900.0
2008-01-08 09:50:00,31.19,31.19,31.16,31.17,28000.0,27.6232,27.6232,27.5967,27.6055,28000.0
2008-01-08 09:55:00,31.16,31.21,31.13,31.17,32900.0,27.5967,27.641,27.5701,27.6055,32900.0
2008-01-08 10:00:00,31.17,31.24,31.13,31.21,65300.0,27.6055,27.6675,27.5701,27.641,65300.0
2008-01-08 10:05:00,31.19,31.2,31.14,31.14,45500.0,27.6232,27.6321,27.579,27.579,45500.0
2008-01-08 10:10:00,31.15,31.19,31.11,31.19,43700.0,27.5878,27.6232,27.5524,27.6232,43700.0
2008-01-08 10:15:00,31.19,31.24,31.16,31.22,63800.0,27.6232,27.6675,27.5967,27.6498,63800.0
2008-01-08 10:20:00,31.21,31.22,31.15,31.19,18100.0,27.641,27.6498,27.5878,27.6232,18100.0
2008-01-08 10:25:00,31.19,31.21,31.17,31.21,35200.0,27.6232,27.641,27.6055,27.641,35200.0
2008-01-08 10:30:00,31.2,31.24,31.17,31.2,30500.0,27.6321,27.6675,27.6055,27.6321,30500.0
2008-01-08 10:35:00,31.2,31.2,31.15,31.17,31000.0,27.6321,27.6321,27.5878,27.6055,31000.0
2008-01-08 10:40:00,31.17,31.23,31.15,31.2,30200.0,27.6055,27.6587,27.5878,27.6321,30200.0
2008-01-08 10:45:00,31.19,31.19,31.15,31.18,26600.0,27.6232,27.6232,27.5878,27.6144,26600.0
2008-01-08 10:50:00,31.18,31.2,31.16,31.2,16600.0,27.6144,27.6321,27.5967,27.6321,16600.0
2008-01-08 10:55:00,31.2,31.22,31.18,31.18,19600.0,27.6321,27.6498,27.6144,27.6144,19600.0
2008-01-08 11:00:00,31.18,31.2,31.12,31.2,81100.0,27.6144,27.6321,27.5612,27.6321,81100.0
2008-01-08 11:05:00,31.19,31.2,31.15,31.19,22000.0,27.6232,27.6321,27.5878,27.6232,22000.0
2008-01-08 11:10:00,31.18,31.18,31.1,31.1,38700.0,27.6144,27.6144,27.5435,27.5435,38700.0
2008-01-08 11:15:00,31.1,31.11,31.01,31.04,24100.0,27.5435,27.5524,27.4638,27.4904,24100.0
2008-01-08 11:20:00,31.03,31.06,31.01,31.05,25300.0,27.4815,27.5081,27.4638,27.4992,25300.0
2008-01-08 11:25:00,31.05,31.06,31.04,31.04,19400.0,27.4992,27.5081,27.4904,27.4904,19400.0
2008-01-08 11:30:00,31.06,31.06,31.03,31.04,48000.0,27.5081,27.5081,27.4815,27.4904,48000.0
2008-01-08 11:35:00,31.04,31.05,31.03,31.05,16800.0,27.4904,27.4992,27.4815,27.4992,16800.0
2008-01-08 11:40:00,31.05,31.1,31.03,31.07,30500.0,27.4992,27.5435,27.4815,27.517,30500.0
2008-01-08 11:45:00,31.07,31.07,31.01,31.05,59300.0,27.517,27.517,27.4638,27.4992,59300.0
2008-01-08 11:50:00,31.05,31.12,31.05,31.08,25300.0,27.4992,27.5612,27.4992,27.5258,25300.0
2008-01-08 11:55:00,31.08,31.14,31.07,31.11,21600.0,27.5258,27.579,27.517,27.5524,21600.0
2008-01-08 12:00:00,31.1,31.16,31.09,31.13,33600.0,27.5435,27.5967,27.5347,27.5701,33600.0
2008-01-08 12:05:00,31.12,31.13,31.09,31.13,22200.0,27.5612,27.5701,27.5347,27.5701,22200.0
2008-01-08 12:10:00,31.13,31.17,31.11,31.14,18700.0,27.5701,27.6055,27.5524,27.579,18700.0
2008-01-08 12:15:00,31.15,31.15,31.1,31.1,11100.0,27.5878,27.5878,27.5435,27.5435,11100.0
2008-01-08 12:20:00,31.11,31.11,31.1,31.1,13100.0,27.5524,27.5524,27.5435,27.5435,13100.0
2008-01-08 12:25:00,31.1,31.13,31.1,31.1,16900.0,27.5435,27.5701,27.5435,27.5435,16900.0
2008-01-08 12:30:00,31.11,31.13,31.08,31.1,33500.0,27.5524,27.5701,27.5258,27.5435,33500.0
2008-01-08 12:35:00,31.1,31.11,31.1,31.1,136200.0,27.5435,27.5524,27.5435,27.5435,136200.0
2008-01-08 12:40:00,31.1,31.11,31.09,31.09,17100.0,27.5435,27.5524,27.5347,27.5347,17100.0
2008-01-08 12:45:00,31.1,31.18,31.09,31.12,36700.0,27.5435,27.6144,27.5347,27.5612,36700.0
2008-01-08 12:50:00,31.13,31.16,31.11,31.11,19000.0,27.5701,27.5967,27.5524,27.5524,19000.0
2008-01-08 12:55:00,31.11,31.12,31.09,31.1,25900.0,27.5524,27.5612,27.5347,27.5435,25900.0
2008-01-08 13:00:00,31.1,31.12,31.05,31.05,35700.0,27.5435,27.5612,27.4992,27.4992,35700.0
2008-01-08 13:05:00,31.05,31.16,31.03,31.14,47400.0,27.4992,27.5967,27.4815,27.579,47400.0
2008-01-08 13:10:00,31.13,31.19,31.13,31.18,22100.0,27.5701,27.6232,27.5701,27.6144,22100.0
2008-01-08 13:15:00,31.18,31.22,31.16,31.22,43700.0,27.6144,27.6498,27.5967,27.6498,43700.0
2008-01-08 13:20:00,31.21,31.27,31.2,31.25,25900.0,27.641,27.6941,27.6321,27.6764,25900.0
2008-01-08 13:25:00,31.25,31.3,31.25,31.29,19300.0,27.6764,27.7207,27.6764,27.7118,19300.0
2008-01-08 13:30:00,31.29,31.29,31.25,31.26,21900.0,27.7118,27.7118,27.6764,27.6852,21900.0
2008-01-08 13:35:00,31.25,31.26,31.2,31.23,93300.0,27.6764,27.6852,27.6321,27.6587,93300.0
2008-01-08 13:40:00,31.25,31.28,31.21,31.27,23700.0,27.6764,27.7029,27.641,27.6941,23700.0
2008-01-08 13:45:00,31.28,31.28,31.24,31.27,46400.0,27.7029,27.7029,27.6675,27.6941,46400.0
2008-01-08 13:50:00,31.28,31.29,31.25,31.26,14700.0,27.7029,27.7118,27.6764,27.6852,14700.0
2008-01-08 13:55:00,31.26,31.32,31.25,31.31,27300.0,27.6852,27.7384,27.6764,27.7295,27300.0
2008-01-08 14:00:00,31.31,31.33,31.27,31.29,37000.0,27.7295,27.7472,27.6941,27.7118,37000.0
2008-01-08 14:05:00,31.29,31.29,31.25,31.27,20500.0,27.7118,27.7118,27.6764,27.6941,20500.0
2008-01-08 14:10:00,31.27,31.3,31.27,31.29,38100.0,27.6941,27.7207,27.6941,27.7118,38100.0
2008-01-08 14:15:00,31.3,31.33,31.28,31.3,23400.0,27.7207,27.7472,27.7029,27.7207,23400.0
2008-01-08 14:20:00,31.31,31.35,31.31,31.34,19400.0,27.7295,27.7649,27.7295,27.7561,19400.0
2008-01-08 14:25:00,31.35,31.35,31.32,31.32,9900.0,27.7649,27.7649,27.7384,27.7384,9900.0
2008-01-08 14:30:00,31.31,31.33,31.29,31.3,32200.0,27.7295,27.7472,27.7118,27.7207,32200.0
2008-01-08 14:35:00,31.3,31.3,31.27,31.29,22500.0,27.7207,27.7207,27.6941,27.7118,22500.0
2008-01-08 14:40:00,31.29,31.31,31.25,31.25,40500.0,27.7118,27.7295,27.6764,27.6764,40500.0
2008-01-08 14:45:00,31.25,31.25,31.08,31.12,84000.0,27.6764,27.6764,27.5258,27.5612,84000.0
2008-01-08 14:50:00,31.12,31.13,31.05,31.07,40200.0,27.5612,27.5701,27.4992,27.517,40200.0
2008-01-08 14:55:00,31.08,31.08,30.9,30.93,40500.0,27.5258,27.5258,27.3664,27.393,40500.0
2008-01-08 15:00:00,30.94,30.98,30.92,30.96,100100.0,27.4018,27.4373,27.3841,27.4195,100100.0
2008-01-08 15:05:00,30.97,31.03,30.96,31.0,85900.0,27.4284,27.4815,27.4195,27.455,85900.0
2008-01-08 15:10:00,30.99,30.99,30.8,30.81,54000.0,27.4461,27.4461,27.2778,27.2867,54000.0
2008-01-08 15:15:00,30.82,30.88,30.82,30.88,43600.0,27.2956,27.3487,27.2956,27.3487,43600.0
2008-01-08 15:20:00,30.88,30.98,30.85,30.85,171600.0,27.3487,27.4373,27.3221,27.3221,171600.0
2008-01-08 15:25:00,30.84,30.9,30.78,30.89,115400.0,27.3133,27.3664,27.2601,27.3575,115400.0
2008-01-08 15:30:00,30.89,31.0,30.86,30.98,57600.0,27.3575,27.455,27.331,27.4373,57600.0
2008-01-08 15:35:00,30.98,30.99,30.84,30.85,75200.0,27.4373,27.4461,27.3133,27.3221,75200.0
2008-01-08 15:40:00,30.87,30.9,30.8,30.86,138500.0,27.3398,27.3664,27.2778,27.331,138500.0
2008-01-08 15:45:00,30.85,30.86,30.65,30.7,131000.0,27.3221,27.331,27.145,27.1893,131000.0
2008-01-08 15:50:00,30.7,30.7,30.59,30.66,174700.0,27.1893,27.1893,27.0919,27.1538,174700.0
2008-01-08 15:55:00,30.66,30.67,30.5,30.5,195900.0,27.1538,27.1627,27.0121,27.0121,195900.0
2008-01-09 09:30:00,30.64,30.64,30.3,30.46,34700.0,27.1361,27.1361,26.835,26.9767,34700.0
2008-01-09 09:35:00,30.46,30.7,30.35,30.66,41000.0,26.9767,27.1893,26.8793,27.1538,41000.0
2008-01-09 09:40:00,30.65,30.84,30.57,30.77,45200.0,27.145,27.3133,27.0741,27.2513,45200.0
2008-01-09 09:45:00,30.76,30.86,30.7,30.85,30100.0,27.2424,27.331,27.1893,27.3221,30100.0
2008-01-09 09:50:00,30.85,30.88,30.73,30.74,31000.0,27.3221,27.3487,27.2158,27.2247,31000.0
2008-01-09 09:55:00,30.72,30.86,30.7,30.79,58400.0,27.207,27.331,27.1893,27.269,58400.0
2008-01-09 10:00:00,30.79,31.1,30.79,31.09,106400.0,27.269,27.5435,27.269,27.5347,106400.0
2008-01-09 10:05:00,31.07,31.1,31.03,31.07,41000.0,27.517,27.5435,27.4815,27.517,41000.0
2008-01-09 10:10:00,31.08,31.1,31.06,31.07,66700.0,27.5258,27.5435,27.5081,27.517,66700.0
2008-01-09 10:15:00,31.07,31.09,31.02,31.08,29600.0,27.517,27.5347,27.4727,27.5258,29600.0
2008-01-09 10:20:00,31.08,31.08,30.86,30.86,48800.0,27.5258,27.5258,27.331,27.331,48800.0
2008-01-09 10:25:00,30.86,31.1,30.85,31.09,31200.0,27.331,27.5435,27.3221,27.5347,31200.0
2008-01-09 10:30:00,31.09,31.1,30.99,31.03,46400.0,27.5347,27.5435,27.4461,27.4815,46400.0
2008-01-09 10:35:00,31.03,31.15,31.02,31.15,55300.0,27.4815,27.5878,27.4727,27.5878,55300.0
2008-01-09 10:40:00,31.15,31.16,31.04,31.11,25600.0,27.5878,27.5967,27.4904,27.5524,25600.0
2008-01-09 10:45:00,31.11,31.23,31.06,31.06,45100.0,27.5524,27.6587,27.5081,27.5081,45100.0
2008-01-09 10:50:00,31.06,31.08,30.93,31.05,33400.0,27.5081,27.5258,27.393,27.4992,33400.0
2008-01-09 10:55:00,31.06,31.06,30.99,31.01,15500.0,27.5081,27.5081,27.4461,27.4638,15500.0
2008-01-09 11:00:00,31.0,31.05,30.94,30.97,19600.0,27.455,27.4992,27.4018,27.4284,19600.0
2008-01-09 11:05:00,30.98,30.98,30.88,30.89,18100.0,27.4373,27.4373,27.3487,27.3575,18100.0
2008-01-09 11:10:00,30.89,30.93,30.86,30.91,14900.0,27.3575,27.393,27.331,27.3753,14900.0
2008-01-09 11:15:00,30.9,30.94,30.84,30.85,26200.0,27.3664,27.4018,27.3133,27.3221,26200.0
2008-01-09 11:20:00,30.84,30.88,30.82,30.84,13900.0,27.3133,27.3487,27.2956,27.3133,13900.0
2008-01-09 11:25:00,30.85,30.85,30.77,30.79,16900.0,27.3221,27.3221,27.2513,27.269,16900.0
2008-01-09 11:30:00,30.79,30.83,30.77,30.82,23400.0,27.269,27.3044,27.2513,27.2956,23400.0
2008-01-09 11:35:00,30.83,30.86,30.77,30.85,21400.0,27.3044,27.331,27.2513,27.3221,21400.0
2008-01-09 11:40:00,30.85,30.92,30.85,30.91,13700.0,27.3221,27.3841,27.3221,27.3753,13700.0
2008-01-09 11:45:00,30.91,31.08,30.91,31.05,76800.0,27.3753,27.5258,27.3753,27.4992,76800.0
2008-01-09 11:50:00,31.04,31.05,30.99,31.03,51900.0,27.4904,27.4992,27.4461,27.4815,51900.0
2008-01-09 11:55:00,31.02,31.12,31.0,31.1,37700.0,27.4727,27.5612,27.455,27.5435,37700.0
2008-01-09 12:00:00,31.1,31.22,31.04,31.2,34300.0,27.5435,27.6498,27.4904,27.6321,34300.0
2008-01-09 12:05:00,31.2,31.21,31.13,31.15,36000.0,27.6321,27.641,27.5701,27.5878,36000.0
2008-01-09 12:10:00,31.15,31.18,31.11,31.12,15200.0,27.5878,27.6144,27.5524,27.5612,15200.0
2008-01-09 12:15:00,31.11,31.12,31.05,31.08,34400.0,27.5524,27.5612,27.4992,27.5258,34400.0
2008-01-09 12:20:00,31.08,31.12,30.98,31.09,26400.0,27.5258,27.5612,27.4373,27.5347,26400.0
2008-01-09 12:25:00,31.11,31.14,31.08,31.13,41800.0,27.5524,27.579,27.5258,27.5701,41800.0
2008-01-09 12:30:00,31.11,31.12,31.06,31.06,40700.0,27.5524,27.5612,27.5081,27.5081,40700.0
2008-01-09 12:35:00,31.05,31.08,30.94,30.95,34900.0,27.4992,27.5258,27.4018,27.4107,34900.0
2008-01-09 12:40:00,30.95,30.95,30.92,30.93,25400.0,27.4107,27.4107,27.3841,27.393,25400.0
2008-01-09 12:45:00,30.93,30.93,30.88,30.91,16500.0,27.393,27.393,27.3487,27.3753,16500.0
2008-01-09 12:50:00,30.91,30.96,30.91,30.95,17000.0,27.3753,27.4195,27.3753,27.4107,17000.0
2008-01-09 12:55:00,30.95,30.96,30.9,30.94,18900.0,27.4107,27.4195,27.3664,27.4018,18900.0
2008-01-09 13:00:00,30.95,30.97,30.9,30.95,17900.0,27.4107,27.4284,27.3664,27.4107,17900.0
2008-01-09 13:05:00,30.97,30.97,30.91,30.93,11900.0,27.4284,27.4284,27.3753,27.393,11900.0
2008-01-09 13:10:00,30.92,30.94,30.82,30.85,31400.0,27.3841,27.4018,27.2956,27.3221,31400.0
2008-01-09 13:15:00,30.86,30.86,30.77,30.82,22800.0,27.331,27.331,27.2513,27.2956,22800.0
2008-01-09 13:20:00,30.81,30.89,30.8,30.85,25900.0,27.2867,27.3575,27.2778,27.3221,25900.0
2008-01-09 13:25:00,30.86,30.88,30.81,30.85,13800.0,27.331,27.3487,27.2867,27.3221,13800.0
2008-01-09 13:30:00,30.86,30.9,30.75,30.8,19800.0,27.331,27.3664,27.2336,27.2778,19800.0
2008-01-09 13:35:00,30.8,30.9,30.75,30.9,32400.0,27.2778,27.3664,27.2336,27.3664,32400.0
2008-01-09 13:40:00,30.9,30.9,30.76,30.81,13600.0,27.3664,27.3664,27.2424,27.2867,13600.0
2008-01-09 13:45:00,30.81,30.83,30.78,30.81,27800.0,27.2867,27.3044,27.2601,27.2867,27800.0
2008-01-09 13:50:00,30.8,30.84,30.75,30.82,24800.0,27.2778,27.3133,27.2336,27.2956,24800.0
2008-01-09 13:55:00,30.82,30.88,30.82,30.87,30000.0,27.2956,27.3487,27.2956,27.3398,30000.0
2008-01-09 14:00:00,30.87,30.87,30.75,30.8,42700.0,27.3398,27.3398,27.2336,27.2778,42700.0
2008-01-09 14:05:00,30.81,30.81,30.73,30.74,45700.0,27.2867,27.2867,27.2158,27.2247,45700.0
2008-01-09 14:10:00,30.73,30.84,30.72,30.72,40100.0,27.2158,27.3133,27.207,27.207,40100.0
2008-01-09 14:15:00,30.71,30.71,30.64,30.69,36900.0,27.1981,27.1981,27.1361,27.1804,36900.0
2008-01-09 14:20:00,30.69,30.72,30.66,30.71,19700.0,27.1804,27.207,27.1538,27.1981,19700.0
2008-01-09 14:25:00,30.72,30.78,30.68,30.78,47400.0,27.207,27.2601,27.1716,27.2601,47400.0
2008-01-09 14:30:00,30.79,30.92,30.77,30.8,110000.0,27.269,27.3841,27.2513,27.2778,110000.0
2008-01-09 14:35:00,30.79,30.8,30.74,30.76,54900.0,27.269,27.2778,27.2247,27.2424,54900.0
2008-01-09 14:40:00,30.76,30.77,30.63,30.67,35800.0,27.2424,27.2513,27.1273,27.1627,35800.0
2008-01-09 14:45:00,30.67,30.79,30.64,30.78,83100.0,27.1627,27.269,27.1361,27.2601,83100.0
2008-01-09 14:50:00,30.78,30.8,30.69,30.69,84300.0,27.2601,27.2778,27.1804,27.1804,84300.0
2008-01-09 14:55:00,30.69,30.77,30.68,30.75,61400.0,27.1804,27.2513,27.1716,27.2336,61400.0
2008-01-09 15:00:00,30.75,30.77,30.73,30.73,54600.0,27.2336,27.2513,27.2158,27.2158,54600.0
2008-01-09 15:05:00,30.73,30.79,30.72,30.74,66200.0,27.2158,27.269,27.207,27.2247,66200.0
2008-01-09 15:10:00,30.74,30.74,30.63,30.69,51300.0,27.2247,27.2247,27.1273,27.1804,51300.0
2008-01-09 15:15:00,30.69,30.72,30.67,30.71,32800.0,27.1804,27.207,27.1627,27.1981,32800.0
2008-01-09 15:20:00,30.71,30.73,30.65,30.67,68100.0,27.1981,27.2158,27.145,27.1627,68100.0
2008-01-09 15:25:00,30.67,30.67,30.63,30.65,65600.0,27.1627,27.1627,27.1273,27.145,65600.0
2008-01-09 15:30:00,30.64,30.65,30.53,30.55,122600.0,27.1361,27.145,27.0387,27.0564,122600.0
2008-01-09 15:35:00,30.55,30.61,30.43,30.61,194300.0,27.0564,27.1096,26.9501,27.1096,194300.0
2008-01-09 15:40:00,30.61,30.7,30.56,30.57,117400.0,27.1096,27.1893,27.0653,27.0741,117400.0
2008-01-09 15:45:00,30.57,30.65,30.53,30.54,114100.0,27.0741,27.145,27.0387,27.0476,114100.0
2008-01-09 15:50:00,30.53,30.62,30.5,30.62,126700.0,27.0387,27.1184,27.0121,27.1184,126700.0
2008-01-09 15:55:00,30.62,30.72,30.61,30.68,172900.0,27.1184,27.207,27.1096,27.1716,172900.0
2008-01-10 09:30:00,30.72,30.72,30.41,30.44,44300.0,27.207,27.207,26.9324,26.959,44300.0
2008-01-10 09:35:00,30.45,30.49,30.42,30.42,29000.0,26.9679,27.0033,26.9413,26.9413,29000.0
2008-01-10 09:40:00,30.42,30.44,30.34,30.44,20100.0,26.9413,26.959,26.8704,26.959,20100.0
2008-01-10 09:45:00,30.4,30.63,30.4,30.63,29200.0,26.9236,27.1273,26.9236,27.1273,29200.0
2008-01-10 09:50:00,30.63,30.88,30.63,30.83,50200.0,27.1273,27.3487,27.1273,27.3044,50200.0
2008-01-10 09:55:00,30.83,30.88,30.8,30.8,66500.0,27.3044,27.3487,27.2778,27.2778,66500.0
2008-01-10 10:00:00,30.8,30.9,30.8,30.86,38600.0,27.2778,27.3664,27.2778,27.331,38600.0
2008-01-10 10:05:00,30.87,30.95,30.84,30.86,33400.0,27.3398,27.4107,27.3133,27.331,33400.0
2008-01-10 10:10:00,30.86,30.91,30.72,30.75,55800.0,27.331,27.3753,27.207,27.2336,55800.0
2008-01-10 10:15:00,30.76,30.87,30.7,30.87,35700.0,27.2424,27.3398,27.1893,27.3398,35700.0
2008-01-10 10:20:00,30.85,30.85,30.74,30.77,9500.0,27.3221,27.3221,27.2247,27.2513,9500.0
2008-01-10 10:25:00,30.77,30.77,30.6,30.63,12500.0,27.2513,27.2513,27.1007,27.1273,12500.0
2008-01-10 10:30:00,30.63,30.73,30.61,30.73,16200.0,27.1273,27.2158,27.1096,27.2158,16200.0
2008-01-10 10:35:00,30.72,30.79,30.62,30.75,38000.0,27.207,27.269,27.1184,27.2336,38000.0
2008-01-10 10:40:00,30.75,30.78,30.72,30.76,13700.0,27.2336,27.2601,27.207,27.2424,13700.0
2008-01-10 10:45:00,30.76,30.76,30.63,30.63,6800.0,27.2424,27.2424,27.1273,27.1273,6800.0
2008-01-10 10:50:00,30.64,30.67,30.58,30.67,15500.0,27.1361,27.1627,27.083,27.1627,15500.0
2008-01-10 10:55:00,30.68,30.69,30.63,30.63,12600.0,27.1716,27.1804,27.1273,27.1273,12600.0
2008-01-10 11:00:00,30.61,30.61,30.51,30.51,26300.0,27.1096,27.1096,27.021,27.021,26300.0
2008-01-10 11:05:00,30.52,30.55,30.47,30.55,10800.0,27.0299,27.0564,26.9856,27.0564,10800.0
2008-01-10 11:10:00,30.55,30.61,30.53,30.54,11700.0,27.0564,27.1096,27.0387,27.0476,11700.0
2008-01-10 11:15:00,30.54,30.57,30.54,30.55,5700.0,27.0476,27.0741,27.0476,27.0564,5700.0
2008-01-10 11:20:00,30.56,30.63,30.55,30.63,21300.0,27.0653,27.1273,27.0564,27.1273,21300.0
2008-01-10 11:25:00,30.63,30.7,30.63,30.68,9300.0,27.1273,27.1893,27.1273,27.1716,9300.0
2008-01-10 11:30:00,30.68,30.72,30.66,30.69,14200.0,27.1716,27.207,27.1538,27.1804,14200.0
2008-01-10 11:35:00,30.69,30.7,30.65,30.67,13100.0,27.1804,27.1893,27.145,27.1627,13100.0
2008-01-10 11:40:00,30.67,30.7,30.64,30.7,10800.0,27.1627,27.1893,27.1361,27.1893,10800.0
2008-01-10 11:45:00,30.69,30.77,30.69,30.75,17000.0,27.1804,27.2513,27.1804,27.2336,17000.0
2008-01-10 11:50:00,30.75,30.78,30.73,30.76,14000.0,27.2336,27.2601,27.2158,27.2424,14000.0
2008-01-10 11:55:00,30.76,30.76,30.7,30.73,12700.0,27.2424,27.2424,27.1893,27.2158,12700.0
2008-01-10 12:00:00,30.72,30.73,30.69,30.7,19300.0,27.207,27.2158,27.1804,27.1893,19300.0
2008-01-10 12:05:00,30.7,30.78,30.69,30.77,24900.0,27.1893,27.2601,27.1804,27.2513,24900.0
2008-01-10 12:10:00,30.76,30.76,30.71,30.73,10200.0,27.2424,27.2424,27.1981,27.2158,10200.0
2008-01-10 12:15:00,30.74,30.89,30.73,30.84,62400.0,27.2247,27.3575,27.2158,27.3133,62400.0
2008-01-10 12:20:00,30.84,31.11,30.81,30.96,66300.0,27.3133,27.5524,27.2867,27.4195,66300.0
2008-01-10 12:25:00,30.97,31.0,30.76,30.76,36500.0,27.4284,27.455,27.2424,27.2424,36500.0
2008-01-10 12:30:00,30.76,30.84,30.66,30.67,40500.0,27.2424,27.3133,27.1538,27.1627,40500.0
2008-01-10 12:35:00,30.68,30.74,30.59,30.62,32400.0,27.1716,27.2247,27.0919,27.1184,32400.0
2008-01-10 12:40:00,30.61,30.75,30.57,30.68,26200.0,27.1096,27.2336,27.0741,27.1716,26200.0
2008-01-10 12:45:00,30.7,30.7,30.62,30.68,22700.0,27.1893,27.1893,27.1184,27.1716,22700.0
2008-01-10 12:50:00,30.68,30.74,30.59,30.69,27500.0,27.1716,27.2247,27.0919,27.1804,27500.0
2008-01-10 12:55:00,30.69,30.82,30.69,30.71,30300.0,27.1804,27.2956,27.1804,27.1981,30300.0
2008-01-10 13:00:00,30.71,30.77,30.64,30.69,16800.0,27.1981,27.2513,27.1361,27.1804,16800.0
2008-01-10 13:05:00,30.68,30.72,30.61,30.72,27000.0,27.1716,27.207,27.1096,27.207,27000.0
2008-01-10 13:10:00,30.72,30.73,30.6,30.66,13200.0,27.207,27.2158,27.1007,27.1538,13200.0
2008-01-10 13:15:00,30.68,30.73,30.6,30.68,24800.0,27.1716,27.2158,27.1007,27.1716,24800.0
2008-01-10 13:20:00,30.71,30.75,30.6,30.64,24300.0,27.1981,27.2336,27.1007,27.1361,24300.0
2008-01-10 13:25:00,30.64,30.72,30.61,30.67,14500.0,27.1361,27.207,27.1096,27.1627,14500.0
2008-01-10 13:30:00,30.65,30.68,30.6,30.62,21500.0,27.145,27.1716,27.1007,27.1184,21500.0
2008-01-10 13:35:00,30.61,30.61,30.44,30.56,35700.0,27.1096,27.1096,26.959,27.0653,35700.0
2008-01-10 13:40:00,30.57,30.63,30.51,30.61,18800.0,27.0741,27.1273,27.021,27.1096,18800.0
2008-01-10 13:45:00,30.6,30.61,30.52,30.54,10000.0,27.1007,27.1096,27.0299,27.0476,10000.0
2008-01-10 13:50:00,30.54,30.54,30.36,30.37,44600.0,27.0476,27.0476,26.8882,26.897,44600.0
2008-01-10 13:55:00,30.38,30.59,30.38,30.59,20100.0,26.9059,27.0919,26.9059,27.0919,20100.0
2008-01-10 14:00:00,30.59,30.67,30.55,30.57,20400.0,27.0919,27.1627,27.0564,27.0741,20400.0
2008-01-10 14:05:00,30.59,30.59,30.48,30.56,19400.0,27.0919,27.0919,26.9944,27.0653,19400.0
2008-01-10 14:10:00,30.57,30.63,30.52,30.53,13900.0,27.0741,27.1273,27.0299,27.0387,13900.0
2008-01-10 14:15:00,30.54,30.72,30.5,30.7,41100.0,27.0476,27.207,27.0121,27.1893,41100.0
2008-01-10 14:20:00,30.72,30.76,30.62,30.69,21600.0,27.207,27.2424,27.1184,27.1804,21600.0
2008-01-10 14:25:00,30.7,30.7,30.58,30.64,17500.0,27.1893,27.1893,27.083,27.1361,17500.0
2008-01-10 14:30:00,30.65,30.76,30.64,30.65,27000.0,27.145,27.2424,27.1361,27.145,27000.0
2008-01-10 14:35:00,30.65,30.81,30.65,30.75,36800.0,27.145,27.2867,27.145,27.2336,36800.0
2008-01-10 14:40:00,30.77,30.79,30.68,30.7,35500.0,27.2513,27.269,27.1716,27.1893,35500.0
2008-01-10 14:45:00,30.7,30.74,30.63,30.7,27100.0,27.1893,27.2247,27.1273,27.1893,27100.0
2008-01-10 14:50:00,30.71,30.8,30.65,30.75,31100.0,27.1981,27.2778,27.145,27.2336,31100.0
2008-01-10 14:55:00,30.75,30.78,30.73,30.73,19700.0,27.2336,27.2601,27.2158,27.2158,19700.0
2008-01-10 15:00:00,30.74,30.78,30.72,30.73,14800.0,27.2247,27.2601,27.207,27.2158,14800.0
2008-01-10 15:05:00,30.74,30.95,30.74,30.95,57300.0,27.2247,27.4107,27.2247,27.4107,57300.0
2008-01-10 15:10:00,30.95,30.97,30.89,30.94,30700.0,27.4107,27.4284,27.3575,27.4018,30700.0
2008-01-10 15:15:00,30.94,30.94,30.82,30.85,32100.0,27.4018,27.4018,27.2956,27.3221,32100.0
2008-01-10 15:20:00,30.85,30.9,30.8,30.84,33100.0,27.3221,27.3664,27.2778,27.3133,33100.0
2008-01-10 15:25:00,30.85,30.92,30.85,30.91,44300.0,27.3221,27.3841,27.3221,27.3753,44300.0
2008-01-10 15:30:00,30.9,31.03,30.9,30.99,63100.0,27.3664,27.4815,27.3664,27.4461,63100.0
2008-01-10 15:35:00,30.99,30.99,30.91,30.98,48900.0,27.4461,27.4461,27.3753,27.4373,48900.0
2008-01-10 15:40:00,30.97,31.01,30.91,30.91,137300.0,27.4284,27.4638,27.3753,27.3753,137300.0
2008-01-10 15:45:00,30.92,30.92,30.86,30.87,57500.0,27.3841,27.3841,27.331,27.3398,57500.0
2008-01-10 15:50:00,30.88,30.91,30.81,30.88,82300.0,27.3487,27.3753,27.2867,27.3487,82300.0
2008-01-10 15:55:00,30.87,30.93,30.85,30.88,79600.0,27.3398,27.393,27.3221,27.3487,79600.0
2008-01-11 09:30:00,30.82,31.12,30.59,30.88,42700.0,27.2956,27.5612,27.0919,27.3487,42700.0
2008-01-11 09:35:00,30.88,30.89,30.61,30.64,24900.0,27.3487,27.3575,27.1096,27.1361,24900.0
2008-01-11 09:40:00,30.65,30.65,30.45,30.58,59300.0,27.145,27.145,26.9679,27.083,59300.0
2008-01-11 09:45:00,30.58,30.73,30.53,30.73,29700.0,27.083,27.2158,27.0387,27.2158,29700.0
2008-01-11 09:50:00,30.73,30.73,30.53,30.6,24100.0,27.2158,27.2158,27.0387,27.1007,24100.0
2008-01-11 09:55:00,30.57,30.58,30.5,30.57,16100.0,27.0741,27.083,27.0121,27.0741,16100.0
2008-01-11 10:00:00,30.55,30.55,30.45,30.48,14000.0,27.0564,27.0564,26.9679,26.9944,14000.0
2008-01-11 10:05:00,30.47,30.47,30.39,30.41,20800.0,26.9856,26.9856,26.9147,26.9324,20800.0
2008-01-11 10:10:00,30.41,30.62,30.4,30.51,37600.0,26.9324,27.1184,26.9236,27.021,37600.0
2008-01-11 10:15:00,30.49,30.58,30.46,30.49,14400.0,27.0033,27.083,26.9767,27.0033,14400.0
2008-01-11 10:20:00,30.5,30.68,30.5,30.68,28700.0,27.0121,27.1716,27.0121,27.1716,28700.0
2008-01-11 10:25:00,30.68,30.74,30.66,30.67,23300.0,27.1716,27.2247,27.1538,27.1627,23300.0
2008-01-11 10:30:00,30.67,30.74,30.62,30.74,28500.0,27.1627,27.2247,27.1184,27.2247,28500.0
2008-01-11 10:35:00,30.73,30.82,30.72,30.81,31500.0,27.2158,27.2956,27.207,27.2867,31500.0
2008-01-11 10:40:00,30.8,30.81,30.72,30.74,26000.0,27.2778,27.2867,27.207,27.2247,26000.0
2008-01-11 10:45:00,30.74,30.89,30.74,30.85,24100.0,27.2247,27.3575,27.2247,27.3221,24100.0
2008-01-11 10:50:00,30.85,30.94,30.84,30.94,26300.0,27.3221,27.4018,27.3133,27.4018,26300.0
2008-01-11 10:55:00,30.94,30.98,30.81,30.83,28700.0,27.4018,27.4373,27.2867,27.3044,28700.0
2008-01-11 11:00:00,30.82,30.83,30.72,30.72,18600.0,27.2956,27.3044,27.207,27.207,18600.0
2008-01-11 11:05:00,30.71,30.81,30.66,30.81,17300.0,27.1981,27.2867,27.1538,27.2867,17300.0
2008-01-11 11:10:00,30.82,30.9,30.82,30.88,23200.0,27.2956,27.3664,27.2956,27.3487,23200.0
2008-01-11 11:15:00,30.88,30.88,30.77,30.77,13500.0,27.3487,27.3487,27.2513,27.2513,13500.0
2008-01-11 11:20:00,30.78,30.85,30.77,30.78,13000.0,27.2601,27.3221,27.2513,27.2601,13000.0
2008-01-11 11:25:00,30.79,30.9,30.79,30.9,17000.0,27.269,27.3664,27.269,27.3664,17000.0
2008-01-11 11:30:00,30.91,30.97,30.9,30.92,22500.0,27.3753,27.4284,27.3664,27.3841,22500.0
2008-01-11 11:35:00,30.93,30.93,30.79,30.8,11700.0,27.393,27.393,27.269,27.2778,11700.0
2008-01-11 11:40:00,30.8,30.82,30.75,30.77,17000.0,27.2778,27.2956,27.2336,27.2513,17000.0
2008-01-11 11:45:00,30.77,30.85,30.77,30.84,10700.0,27.2513,27.3221,27.2513,27.3133,10700.0
2008-01-11 11:50:00,30.86,30.91,30.86,30.86,15100.0,27.331,27.3753,27.331,27.331,15100.0
2008-01-11 11:55:00,30.85,30.87,30.78,30.84,7900.0,27.3221,27.3398,27.2601,27.3133,7900.0
2008-01-11 12:00:00,30.84,30.85,30.77,30.79,13400.0,27.3133,27.3221,27.2513,27.269,13400.0
2008-01-11 12:05:00,30.79,30.86,30.79,30.84,13300.0,27.269,27.331,27.269,27.3133,13300.0
2008-01-11 12:10:00,30.84,30.85,30.8,30.8,7000.0,27.3133,27.3221,27.2778,27.2778,7000.0
2008-01-11 12:15:00,30.81,30.94,30.77,30.77,25600.0,27.2867,27.4018,27.2513,27.2513,25600.0
2008-01-11 12:20:00,30.77,30.78,30.68,30.68,17300.0,27.2513,27.2601,27.1716,27.1716,17300.0
2008-01-11 12:25:00,30.67,30.78,30.67,30.77,8800.0,27.1627,27.2601,27.1627,27.2513,8800.0
2008-01-11 12:30:00,30.77,30.77,30.68,30.68,15300.0,27.2513,27.2513,27.1716,27.1716,15300.0
2008-01-11 12:35:00,30.7,30.75,30.69,30.74,5900.0,27.1893,27.2336,27.1804,27.2247,5900.0
2008-01-11 12:40:00,30.75,30.79,30.75,30.77,9200.0,27.2336,27.269,27.2336,27.2513,9200.0
2008-01-11 12:45:00,30.76,30.82,30.73,30.77,21800.0,27.2424,27.2956,27.2158,27.2513,21800.0
2008-01-11 12:50:00,30.78,30.82,30.76,30.81,21600.0,27.2601,27.2956,27.2424,27.2867,21600.0
2008-01-11 12:55:00,30.82,30.9,30.82,30.9,17800.0,27.2956,27.3664,27.2956,27.3664,17800.0
2008-01-11 13:00:00,30.9,30.92,30.76,30.79,17900.0,27.3664,27.3841,27.2424,27.269,17900.0
2008-01-11 13:05:00,30.8,30.8,30.72,30.74,19300.0,27.2778,27.2778,27.207,27.2247,19300.0
2008-01-11 13:10:00,30.74,30.77,30.71,30.75,10700.0,27.2247,27.2513,27.1981,27.2336,10700.0
2008-01-11 13:15:00,30.74,30.75,30.65,30.69,21600.0,27.2247,27.2336,27.145,27.1804,21600.0
2008-01-11 13:20:00,30.67,30.67,30.57,30.66,34200.0,27.1627,27.1627,27.0741,27.1538,34200.0
2008-01-11 13:25:00,30.67,30.74,30.66,30.73,11300.0,27.1627,27.2247,27.1538,27.2158,11300.0
2008-01-11 13:30:00,30.72,30.72,30.66,30.66,12800.0,27.207,27.207,27.1538,27.1538,12800.0
2008-01-11 13:35:00,30.65,30.68,30.59,30.6,17300.0,27.145,27.1716,27.0919,27.1007,17300.0
2008-01-11 13:40:00,30.61,30.69,30.61,30.66,18000.0,27.1096,27.1804,27.1096,27.1538,18000.0
2008-01-11 13:45:00,30.66,30.66,30.55,30.55,17300.0,27.1538,27.1538,27.0564,27.0564,17300.0
2008-01-11 13:50:00,30.55,30.69,30.55,30.69,23200.0,27.0564,27.1804,27.0564,27.1804,23200.0
2008-01-11 13:55:00,30.69,30.69,30.54,30.55,24200.0,27.1804,27.1804,27.0476,27.0564,24200.0
2008-01-11 14:00:00,30.56,30.59,30.55,30.58,15700.0,27.0653,27.0919,27.0564,27.083,15700.0
2008-01-11 14:05:00,30.58,30.66,30.58,30.66,12000.0,27.083,27.1538,27.083,27.1538,12000.0
2008-01-11 14:10:00,30.66,30.7,30.66,30.68,16200.0,27.1538,27.1893,27.1538,27.1716,16200.0
2008-01-11 14:15:00,30.67,30.67,30.63,30.63,42600.0,27.1627,27.1627,27.1273,27.1273,42600.0
2008-01-11 14:20:00,30.63,30.64,30.59,30.59,20500.0,27.1273,27.1361,27.0919,27.0919,20500.0
2008-01-11 14:25:00,30.6,30.6,30.56,30.56,20700.0,27.1007,27.1007,27.0653,27.0653,20700.0
2008-01-11 14:30:00,30.57,30.57,30.43,30.47,44200.0,27.0741,27.0741,26.9501,26.9856,44200.0
2008-01-11 14:35:00,30.48,30.57,30.45,30.56,16200.0,26.9944,27.0741,26.9679,27.0653,16200.0
2008-01-11 14:40:00,30.56,30.56,30.52,30.56,21800.0,27.0653,27.0653,27.0299,27.0653,21800.0
2008-01-11 14:45:00,30.56,30.56,30.4,30.4,26200.0,27.0653,27.0653,26.9236,26.9236,26200.0
2008-01-11 14:50:00,30.4,30.52,30.4,30.49,21400.0,26.9236,27.0299,26.9236,27.0033,21400.0
2008-01-11 14:55:00,30.49,30.56,30.42,30.55,28800.0,27.0033,27.0653,26.9413,27.0564,28800.0
2008-01-11 15:00:00,30.55,30.55,30.37,30.43,31100.0,27.0564,27.0564,26.897,26.9501,31100.0
2008-01-11 15:05:00,30.43,30.52,30.4,30.43,36300.0,26.9501,27.0299,26.9236,26.9501,36300.0
2008-01-11 15:10:00,30.42,30.42,30.23,30.25,73800.0,26.9413,26.9413,26.773,26.7907,73800.0
2008-01-11 15:15:00,30.26,30.31,30.24,30.28,57900.0,26.7996,26.8439,26.7819,26.8173,57900.0
2008-01-11 15:20:00,30.28,30.33,30.23,30.32,63100.0,26.8173,26.8616,26.773,26.8527,63100.0
2008-01-11 15:25:00,30.32,30.38,30.26,30.34,68400.0,26.8527,26.9059,26.7996,26.8704,68400.0
2008-01-11 15:30:00,30.33,30.38,30.26,30.38,98500.0,26.8616,26.9059,26.7996,26.9059,98500.0
2008-01-11 15:35:00,30.38,30.53,30.35,30.51,97900.0,26.9059,27.0387,26.8793,27.021,97900.0
2008-01-11 15:40:00,30.5,30.51,30.39,30.39,71900.0,27.0121,27.021,26.9147,26.9147,71900.0
2008-01-11 15:45:00,30.38,30.41,30.36,30.41,84100.0,26.9059,26.9324,26.8882,26.9324,84100.0
2008-01-11 15:50:00,30.4,30.41,30.34,30.38,201200.0,26.9236,26.9324,26.8704,26.9059,201200.0
2008-01-11 15:55:00,30.37,30.38,30.28,30.3,207700.0,26.897,26.9059,26.8173,26.835,207700.0
2008-01-14 09:30:00,30.34,30.73,30.34,30.53,34700.0,26.8704,27.2158,26.8704,27.0387,34700.0
2008-01-14 09:35:00,30.53,30.53,30.16,30.17,31800.0,27.0387,27.0387,26.711,26.7199,31800.0
2008-01-14 09:40:00,30.17,30.37,30.15,30.34,50900.0,26.7199,26.897,26.7022,26.8704,50900.0
2008-01-14 09:45:00,30.34,30.38,30.22,30.27,22800.0,26.8704,26.9059,26.7642,26.8084,22800.0
2008-01-14 09:50:00,30.27,30.44,30.24,30.33,23500.0,26.8084,26.959,26.7819,26.8616,23500.0
2008-01-14 09:55:00,30.32,30.41,30.28,30.3,19700.0,26.8527,26.9324,26.8173,26.835,19700.0
2008-01-14 10:00:00,30.3,30.33,30.19,30.33,27000.0,26.835,26.8616,26.7376,26.8616,27000.0
2008-01-14 10:05:00,30.33,30.35,30.28,30.33,20700.0,26.8616,26.8793,26.8173,26.8616,20700.0
2008-01-14 10:10:00,30.32,30.44,30.29,30.44,32600.0,26.8527,26.959,26.8262,26.959,32600.0
2008-01-14 10:15:00,30.43,30.5,30.4,30.5,19800.0,26.9501,27.0121,26.9236,27.0121,19800.0
2008-01-14 10:20:00,30.49,30.55,30.48,30.49,27100.0,27.0033,27.0564,26.9944,27.0033,27100.0
2008-01-14 10:25:00,30.48,30.52,30.44,30.52,9200.0,26.9944,27.0299,26.959,27.0299,9200.0
2008-01-14 10:30:00,30.51,30.52,30.49,30.51,14200.0,27.021,27.0299,27.0033,27.021,14200.0
2008-01-14 10:35:00,30.5,30.5,30.48,30.5,8800.0,27.0121,27.0121,26.9944,27.0121,8800.0
2008-01-14 10:40:00,30.49,30.49,30.34,30.36,17900.0,27.0033,27.0033,26.8704,26.8882,17900.0
2008-01-14 10:45:00,30.35,30.47,30.35,30.44,10500.0,26.8793,26.9856,26.8793,26.959,10500.0
2008-01-14 10:50:00,30.44,30.45,30.33,30.34,14200.0,26.959,26.9679,26.8616,26.8704,14200.0
2008-01-14 10:55:00,30.33,30.49,30.33,30.48,31700.0,26.8616,27.0033,26.8616,26.9944,31700.0
2008-01-14 11:00:00,30.48,30.63,30.47,30.61,29900.0,26.9944,27.1273,26.9856,27.1096,29900.0
2008-01-14 11:05:00,30.61,30.64,30.6,30.63,33100.0,27.1096,27.1361,27.1007,27.1273,33100.0
2008-01-14 11:10:00,30.62,30.62,30.47,30.47,21500.0,27.1184,27.1184,26.9856,26.9856,21500.0
2008-01-14 11:15:00,30.47,30.49,30.45,30.47,12600.0,26.9856,27.0033,26.9679,26.9856,12600.0
2008-01-14 11:20:00,30.46,30.49,30.45,30.49,12800.0,26.9767,27.0033,26.9679,27.0033,12800.0
2008-01-14 11:25:00,30.5,30.59,30.5,30.58,18300.0,27.0121,27.0919,27.0121,27.083,18300.0
2008-01-14 11:30:00,30.57,30.59,30.5,30.5,14300.0,27.0741,27.0919,27.0121,27.0121,14300.0
2008-01-14 11:35:00,30.5,30.5,30.38,30.38,14600.0,27.0121,27.0121,26.9059,26.9059,14600.0
2008-01-14 11:40:00,30.39,30.42,30.36,30.42,13800.0,26.9147,26.9413,26.8882,26.9413,13800.0
2008-01-14 11:45:00,30.43,30.48,30.4,30.43,15900.0,26.9501,26.9944,26.9236,26.9501,15900.0
2008-01-14 11:50:00,30.43,30.52,30.42,30.49,8200.0,26.9501,27.0299,26.9413,27.0033,8200.0
2008-01-14 11:55:00,30.49,30.5,30.41,30.42,14100.0,27.0033,27.0121,26.9324,26.9413,14100.0
2008-01-14 12:00:00,30.42,30.43,30.34,30.36,23900.0,26.9413,26.9501,26.8704,26.8882,23900.0
2008-01-14 12:05:00,30.36,30.36,30.27,30.3,14500.0,26.8882,26.8882,26.8084,26.835,14500.0
2008-01-14 12:10:00,30.31,30.31,30.24,30.27,11000.0,26.8439,26.8439,26.7819,26.8084,11000.0
2008-01-14 12:15:00,30.28,30.33,30.27,30.32,6000.0,26.8173,26.8616,26.8084,26.8527,6000.0
2008-01-14 12:20:00,30.32,30.35,30.3,30.35,12800.0,26.8527,26.8793,26.835,26.8793,12800.0
2008-01-14 12:25:00,30.36,30.38,30.33,30.33,8600.0,26.8882,26.9059,26.8616,26.8616,8600.0
2008-01-14 12:30:00,30.33,30.36,30.3,30.35,15800.0,26.8616,26.8882,26.835,26.8793,15800.0
2008-01-14 12:35:00,30.34,30.35,30.32,30.35,6000.0,26.8704,26.8793,26.8527,26.8793,6000.0
2008-01-14 12:40:00,30.35,30.35,30.33,30.33,7100.0,26.8793,26.8793,26.8616,26.8616,7100.0
2008-01-14 12:45:00,30.33,30.33,30.31,30.32,6400.0,26.8616,26.8616,26.8439,26.8527,6400.0
2008-01-14 12:50:00,30.31,30.37,30.29,30.37,12700.0,26.8439,26.897,26.8262,26.897,12700.0
2008-01-14 12:55:00,30.38,30.39,30.36,30.36,10000.0,26.9059,26.9147,26.8882,26.8882,10000.0
2008-01-14 13:00:00,30.36,30.37,30.28,30.29,16200.0,26.8882,26.897,26.8173,26.8262,16200.0
2008-01-14 13:05:00,30.29,30.37,30.27,30.36,14700.0,26.8262,26.897,26.8084,26.8882,14700.0
2008-01-14 13:10:00,30.36,30.36,30.3,30.34,9600.0,26.8882,26.8882,26.835,26.8704,9600.0
2008-01-14 13:15:00,30.32,30.4,30.31,30.39,13000.0,26.8527,26.9236,26.8439,26.9147,13000.0
2008-01-14 13:20:00,30.39,30.42,30.37,30.4,8800.0,26.9147,26.9413,26.897,26.9236,8800.0
2008-01-14 13:25:00,30.4,30.44,30.34,30.34,9800.0,26.9236,26.959,26.8704,26.8704,9800.0
2008-01-14 13:30:00,30.34,30.36,30.32,30.35,5100.0,26.8704,26.8882,26.8527,26.8793,5100.0
2008-01-14 13:35:00,30.35,30.48,30.33,30.44,24200.0,26.8793,26.9944,26.8616,26.959,24200.0
2008-01-14 13:40:00,30.44,30.54,30.43,30.49,22100.0,26.959,27.0476,26.9501,27.0033,22100.0
2008-01-14 13:45:00,30.5,30.53,30.46,30.46,23100.0,27.0121,27.0387,26.9767,26.9767,23100.0
2008-01-14 13:50:00,30.45,30.52,30.44,30.5,11900.0,26.9679,27.0299,26.959,27.0121,11900.0
2008-01-14 13:55:00,30.5,30.57,30.5,30.55,16500.0,27.0121,27.0741,27.0121,27.0564,16500.0
2008-01-14 14:00:00,30.55,30.57,30.5,30.52,14700.0,27.0564,27.0741,27.0121,27.0299,14700.0
2008-01-14 14:05:00,30.52,30.52,30.46,30.46,8500.0,27.0299,27.0299,26.9767,26.9767,8500.0
2008-01-14 14:10:00,30.46,30.46,30.42,30.42,6300.0,26.9767,26.9767,26.9413,26.9413,6300.0
2008-01-14 14:15:00,30.42,30.43,30.4,30.42,10100.0,26.9413,26.9501,26.9236,26.9413,10100.0
2008-01-14 14:20:00,30.41,30.46,30.41,30.44,12600.0,26.9324,26.9767,26.9324,26.959,12600.0
2008-01-14 14:25:00,30.45,30.49,30.45,30.49,10400.0,26.9679,27.0033,26.9679,27.0033,10400.0
2008-01-14 14:30:00,30.49,30.6,30.49,30.55,19000.0,27.0033,27.1007,27.0033,27.0564,19000.0
2008-01-14 14:35:00,30.56,30.62,30.52,30.61,18500.0,27.0653,27.1184,27.0299,27.1096,18500.0
2008-01-14 14:40:00,30.61,30.63,30.54,30.56,17700.0,27.1096,27.1273,27.0476,27.0653,17700.0
2008-01-14 14:45:00,30.6,30.6,30.57,30.58,7300.0,27.1007,27.1007,27.0741,27.083,7300.0
2008-01-14 14:50:00,30.57,30.59,30.47,30.48,17500.0,27.0741,27.0919,26.9856,26.9944,17500.0
2008-01-14 14:55:00,30.48,30.5,30.47,30.5,10000.0,26.9944,27.0121,26.9856,27.0121,10000.0
2008-01-14 15:00:00,30.49,30.5,30.49,30.5,21900.0,27.0033,27.0121,27.0033,27.0121,21900.0
2008-01-14 15:05:00,30.5,30.54,30.46,30.47,55000.0,27.0121,27.0476,26.9767,26.9856,55000.0
2008-01-14 15:10:00,30.47,30.5,30.4,30.41,25000.0,26.9856,27.0121,26.9236,26.9324,25000.0
2008-01-14 15:15:00,30.41,30.44,30.39,30.42,16500.0,26.9324,26.959,26.9147,26.9413,16500.0
2008-01-14 15:20:00,30.43,30.43,30.39,30.4,14600.0,26.9501,26.9501,26.9147,26.9236,14600.0
2008-01-14 15:25:00,30.41,30.49,30.41,30.49,22100.0,26.9324,27.0033,26.9324,27.0033,22100.0
2008-01-14 15:30:00,30.48,30.51,30.45,30.51,39000.0,26.9944,27.021,26.9679,27.021,39000.0
2008-01-14 15:35:00,30.5,30.51,30.44,30.5,24800.0,27.0121,27.021,26.959,27.0121,24800.0
2008-01-14 15:40:00,30.5,30.56,30.45,30.53,46600.0,27.0121,27.0653,26.9679,27.0387,46600.0
2008-01-14 15:45:00,30.53,30.54,30.45,30.45,44300.0,27.0387,27.0476,26.9679,26.9679,44300.0
2008-01-14 15:50:00,30.45,30.49,30.4,30.43,64100.0,26.9679,27.0033,26.9236,26.9501,64100.0
2008-01-14 15:55:00,30.42,30.51,30.42,30.51,63600.0,26.9413,27.021,26.9413,27.021,63600.0
2008-01-15 09:30:00,30.38,30.67,30.28,30.64,58600.0,26.9059,27.1627,26.8173,27.1361,58600.0
2008-01-15 09:35:00,30.63,30.64,30.5,30.64,25100.0,27.1273,27.1361,27.0121,27.1361,25100.0
2008-01-15 09:40:00,30.64,30.64,30.52,30.61,18600.0,27.1361,27.1361,27.0299,27.1096,18600.0
2008-01-15 09:45:00,30.61,30.66,30.56,30.61,39100.0,27.1096,27.1538,27.0653,27.1096,39100.0
2008-01-15 09:50:00,30.61,30.84,30.61,30.84,30700.0,27.1096,27.3133,27.1096,27.3133,30700.0
2008-01-15 09:55:00,30.83,30.86,30.76,30.82,29600.0,27.3044,27.331,27.2424,27.2956,29600.0
2008-01-15 10:00:00,30.84,30.87,30.73,30.79,22100.0,27.3133,27.3398,27.2158,27.269,22100.0
2008-01-15 10:05:00,30.78,30.85,30.72,30.75,31300.0,27.2601,27.3221,27.207,27.2336,31300.0
2008-01-15 10:10:00,30.75,30.75,30.6,30.6,22400.0,27.2336,27.2336,27.1007,27.1007,22400.0
2008-01-15 10:15:00,30.61,30.75,30.61,30.72,31400.0,27.1096,27.2336,27.1096,27.207,31400.0
2008-01-15 10:20:00,30.72,30.75,30.71,30.74,47300.0,27.207,27.2336,27.1981,27.2247,47300.0
2008-01-15 10:25:00,30.73,30.8,30.7,30.79,49000.0,27.2158,27.2778,27.1893,27.269,49000.0
2008-01-15 10:30:00,30.78,30.78,30.66,30.75,33500.0,27.2601,27.2601,27.1538,27.2336,33500.0
2008-01-15 10:35:00,30.75,30.79,30.72,30.75,29000.0,27.2336,27.269,27.207,27.2336,29000.0
2008-01-15 10:40:00,30.76,30.76,30.54,30.61,54000.0,27.2424,27.2424,27.0476,27.1096,54000.0
2008-01-15 10:45:00,30.61,30.75,30.58,30.71,40900.0,27.1096,27.2336,27.083,27.1981,40900.0
2008-01-15 10:50:00,30.71,30.71,30.63,30.68,33600.0,27.1981,27.1981,27.1273,27.1716,33600.0
2008-01-15 10:55:00,30.68,30.68,30.61,30.61,27100.0,27.1716,27.1716,27.1096,27.1096,27100.0
2008-01-15 11:00:00,30.6,30.65,30.59,30.64,31700.0,27.1007,27.145,27.0919,27.1361,31700.0
2008-01-15 11:05:00,30.64,30.65,30.61,30.61,21500.0,27.1361,27.145,27.1096,27.1096,21500.0
2008-01-15 11:10:00,30.62,30.76,30.6,30.74,36900.0,27.1184,27.2424,27.1007,27.2247,36900.0
2008-01-15 11:15:00,30.74,30.74,30.66,30.66,9100.0,27.2247,27.2247,27.1538,27.1538,9100.0
2008-01-15 11:20:00,30.66,30.74,30.65,30.74,14300.0,27.1538,27.2247,27.145,27.2247,14300.0
2008-01-15 11:25:00,30.74,30.75,30.68,30.68,14300.0,27.2247,27.2336,27.1716,27.1716,14300.0
2008-01-15 11:30:00,30.69,30.71,30.63,30.71,24500.0,27.1804,27.1981,27.1273,27.1981,24500.0
2008-01-15 11:35:00,30.71,30.76,30.7,30.74,21000.0,27.1981,27.2424,27.1893,27.2247,21000.0
2008-01-15 11:40:00,30.74,30.75,30.68,30.74,24800.0,27.2247,27.2336,27.1716,27.2247,24800.0
2008-01-15 11:45:00,30.74,30.75,30.67,30.69,9100.0,27.2247,27.2336,27.1627,27.1804,9100.0
2008-01-15 11:50:00,30.71,30.75,30.68,30.73,14600.0,27.1981,27.2336,27.1716,27.2158,14600.0
2008-01-15 11:55:00,30.73,30.75,30.7,30.74,10900.0,27.2158,27.2336,27.1893,27.2247,10900.0
2008-01-15 12:00:00,30.74,30.74,30.69,30.73,14800.0,27.2247,27.2247,27.1804,27.2158,14800.0
2008-01-15 12:05:00,30.73,30.75,30.71,30.74,15100.0,27.2158,27.2336,27.1981,27.2247,15100.0
2008-01-15 12:10:00,30.73,30.73,30.65,30.65,20000.0,27.2158,27.2158,27.145,27.145,20000.0
2008-01-15 12:15:00,30.65,30.66,30.59,30.59,9600.0,27.145,27.1538,27.0919,27.0919,9600.0
2008-01-15 12:20:00,30.6,30.66,30.56,30.65,23900.0,27.1007,27.1538,27.0653,27.145,23900.0
2008-01-15 12:25:00,30.63,30.7,30.61,30.69,13300.0,27.1273,27.1893,27.1096,27.1804,13300.0
2008-01-15 12:30:00,30.7,30.7,30.58,30.62,18400.0,27.1893,27.1893,27.083,27.1184,18400.0
2008-01-15 12:35:00,30.62,30.73,30.59,30.71,25100.0,27.1184,27.2158,27.0919,27.1981,25100.0
2008-01-15 12:40:00,30.71,30.74,30.68,30.69,27900.0,27.1981,27.2247,27.1716,27.1804,27900.0
2008-01-15 12:45:00,30.69,30.75,30.68,30.75,36600.0,27.1804,27.2336,27.1716,27.2336,36600.0
2008-01-15 12:50:00,30.74,30.74,30.71,30.73,16800.0,27.2247,27.2247,27.1981,27.2158,16800.0
2008-01-15 12:55:00,30.72,30.75,30.71,30.75,20600.0,27.207,27.2336,27.1981,27.2336,20600.0
2008-01-15 13:00:00,30.75,30.83,30.73,30.83,44400.0,27.2336,27.3044,27.2158,27.3044,44400.0
2008-01-15 13:05:00,30.82,30.88,30.81,30.86,16500.0,27.2956,27.3487,27.2867,27.331,16500.0
2008-01-15 13:10:00,30.86,30.86,30.82,30.82,33300.0,27.331,27.331,27.2956,27.2956,33300.0
2008-01-15 13:15:00,30.82,30.83,30.72,30.73,45800.0,27.2956,27.3044,27.207,27.2158,45800.0
2008-01-15 13:20:00,30.73,30.74,30.71,30.74,16700.0,27.2158,27.2247,27.1981,27.2247,16700.0
2008-01-15 13:25:00,30.74,30.75,30.71,30.71,21500.0,27.2247,27.2336,27.1981,27.1981,21500.0
2008-01-15 13:30:00,30.71,30.74,30.7,30.73,23800.0,27.1981,27.2247,27.1893,27.2158,23800.0
2008-01-15 13:35:00,30.74,30.78,30.73,30.75,22500.0,27.2247,27.2601,27.2158,27.2336,22500.0
2008-01-15 13:40:00,30.75,30.77,30.74,30.75,24900.0,27.2336,27.2513,27.2247,27.2336,24900.0
2008-01-15 13:45:00,30.76,30.85,30.74,30.82,35900.0,27.2424,27.3221,27.2247,27.2956,35900.0
2008-01-15 13:50:00,30.82,30.82,30.67,30.68,31000.0,27.2956,27.2956,27.1627,27.1716,31000.0
2008-01-15 13:55:00,30.68,30.71,30.64,30.65,22100.0,27.1716,27.1981,27.1361,27.145,22100.0
2008-01-15 14:00:00,30.66,30.66,30.6,30.62,24000.0,27.1538,27.1538,27.1007,27.1184,24000.0
2008-01-15 14:05:00,30.61,30.7,30.61,30.68,9900.0,27.1096,27.1893,27.1096,27.1716,9900.0
2008-01-15 14:10:00,30.68,30.75,30.65,30.74,19300.0,27.1716,27.2336,27.145,27.2247,19300.0
2008-01-15 14:15:00,30.75,30.78,30.71,30.77,13200.0,27.2336,27.2601,27.1981,27.2513,13200.0
2008-01-15 14:20:00,30.76,30.76,30.68,30.7,14900.0,27.2424,27.2424,27.1716,27.1893,14900.0
2008-01-15 14:25:00,30.69,30.74,30.66,30.74,21000.0,27.1804,27.2247,27.1538,27.2247,21000.0
2008-01-15 14:30:00,30.74,30.76,30.69,30.72,25400.0,27.2247,27.2424,27.1804,27.207,25400.0
2008-01-15 14:35:00,30.71,30.77,30.7,30.77,34300.0,27.1981,27.2513,27.1893,27.2513,34300.0
2008-01-15 14:40:00,30.78,30.84,30.73,30.8,33700.0,27.2601,27.3133,27.2158,27.2778,33700.0
2008-01-15 14:45:00,30.8,30.82,30.74,30.74,20300.0,27.2778,27.2956,27.2247,27.2247,20300.0
2008-01-15 14:50:00,30.73,30.85,30.73,30.84,31400.0,27.2158,27.3221,27.2158,27.3133,31400.0
2008-01-15 14:55:00,30.85,30.85,30.76,30.8,35600.0,27.3221,27.3221,27.2424,27.2778,35600.0
2008-01-15 15:00:00,30.81,30.81,30.61,30.66,41000.0,27.2867,27.2867,27.1096,27.1538,41000.0
2008-01-15 15:05:00,30.65,30.73,30.65,30.69,38100.0,27.145,27.2158,27.145,27.1804,38100.0
2008-01-15 15:10:00,30.68,30.71,30.63,30.68,50100.0,27.1716,27.1981,27.1273,27.1716,50100.0
2008-01-15 15:15:00,30.68,30.71,30.66,30.66,36000.0,27.1716,27.1981,27.1538,27.1538,36000.0
2008-01-15 15:20:00,30.66,30.8,30.65,30.79,30900.0,27.1538,27.2778,27.145,27.269,30900.0
2008-01-15 15:25:00,30.8,30.9,30.79,30.87,93600.0,27.2778,27.3664,27.269,27.3398,93600.0
2008-01-15 15:30:00,30.88,30.88,30.82,30.87,56500.0,27.3487,27.3487,27.2956,27.3398,56500.0
2008-01-15 15:35:00,30.86,30.93,30.85,30.85,90300.0,27.331,27.393,27.3221,27.3221,90300.0
2008-01-15 15:40:00,30.84,30.85,30.81,30.83,72500.0,27.3133,27.3221,27.2867,27.3044,72500.0
2008-01-15 15:45:00,30.83,30.87,30.8,30.84,48800.0,27.3044,27.3398,27.2778,27.3133,48800.0
2008-01-15 15:50:00,30.85,30.85,30.62,30.72,161700.0,27.3221,27.3221,27.1184,27.207,161700.0
2008-01-15 15:55:00,30.71,30.73,30.6,30.6,148800.0,27.1981,27.2158,27.1007,27.1007,148800.0
2008-01-16 09:30:00,30.6,31.16,30.6,31.16,94400.0,27.1007,27.5967,27.1007,27.5967,94400.0
2008-01-16 09:35:00,31.16,31.16,30.98,31.08,65600.0,27.5967,27.5967,27.4373,27.5258,65600.0
2008-01-16 09:40:00,31.08,31.16,31.06,31.13,69800.0,27.5258,27.5967,27.5081,27.5701,69800.0
2008-01-16 09:45:00,31.12,31.16,31.06,31.15,54900.0,27.5612,27.5967,27.5081,27.5878,54900.0
2008-01-16 09:50:00,31.15,31.27,31.15,31.22,56200.0,27.5878,27.6941,27.5878,27.6498,56200.0
2008-01-16 09:55:00,31.21,31.22,31.16,31.19,40700.0,27.641,27.6498,27.5967,27.6232,40700.0
2008-01-16 10:00:00,31.19,31.2,30.97,30.98,72200.0,27.6232,27.6321,27.4284,27.4373,72200.0
2008-01-16 10:05:00,30.99,31.0,30.93,30.99,70700.0,27.4461,27.455,27.393,27.4461,70700.0
2008-01-16 10:10:00,30.99,30.99,30.88,30.91,77900.0,27.4461,27.4461,27.3487,27.3753,77900.0
2008-01-16 10:15:00,30.88,31.16,30.84,31.11,76100.0,27.3487,27.5967,27.3133,27.5524,76100.0
2008-01-16 10:20:00,31.1,31.16,31.04,31.14,68200.0,27.5435,27.5967,27.4904,27.579,68200.0
2008-01-16 10:25:00,31.14,31.24,31.09,31.23,51100.0,27.579,27.6675,27.5347,27.6587,51100.0
2008-01-16 10:30:00,31.24,31.3,31.06,31.1,64800.0,27.6675,27.7207,27.5081,27.5435,64800.0
2008-01-16 10:35:00,31.1,31.16,31.0,31.15,50800.0,27.5435,27.5967,27.455,27.5878,50800.0
2008-01-16 10:40:00,31.16,31.21,31.02,31.05,54800.0,27.5967,27.641,27.4727,27.4992,54800.0
2008-01-16 10:45:00,31.04,31.06,30.93,30.99,70900.0,27.4904,27.5081,27.393,27.4461,70900.0
2008-01-16 10:50:00,30.99,31.25,30.95,31.23,87000.0,27.4461,27.6764,27.4107,27.6587,87000.0
2008-01-16 10:55:00,31.23,31.42,31.22,31.37,80800.0,27.6587,27.8269,27.6498,27.7827,80800.0
2008-01-16 11:00:00,31.34,31.39,31.23,31.28,96200.0,27.7561,27.8004,27.6587,27.7029,96200.0
2008-01-16 11:05:00,31.28,31.33,31.17,31.22,68900.0,27.7029,27.7472,27.6055,27.6498,68900.0
2008-01-16 11:10:00,31.21,31.48,31.2,31.43,76100.0,27.641,27.8801,27.6321,27.8358,76100.0
2008-01-16 11:15:00,31.43,31.49,31.41,31.44,59000.0,27.8358,27.8889,27.8181,27.8447,59000.0
2008-01-16 11:20:00,31.45,31.58,31.43,31.56,64900.0,27.8535,27.9686,27.8358,27.9509,64900.0
2008-01-16 11:25:00,31.55,31.59,31.44,31.49,126200.0,27.9421,27.9775,27.8447,27.8889,126200.0
2008-01-16 11:30:00,31.48,31.55,31.41,31.52,83500.0,27.8801,27.9421,27.8181,27.9155,83500.0
2008-01-16 11:35:00,31.52,31.55,31.46,31.52,39700.0,27.9155,27.9421,27.8624,27.9155,39700.0
2008-01-16 11:40:00,31.53,31.58,31.48,31.57,38000.0,27.9244,27.9686,27.8801,27.9598,38000.0
2008-01-16 11:45:00,31.57,31.6,31.53,31.58,35400.0,27.9598,27.9864,27.9244,27.9686,35400.0
2008-01-16 11:50:00,31.58,31.72,31.58,31.7,72500.0,27.9686,28.0926,27.9686,28.0749,72500.0
2008-01-16 11:55:00,31.71,31.71,31.54,31.56,56000.0,28.0838,28.0838,27.9332,27.9509,56000.0
2008-01-16 12:00:00,31.56,31.73,31.56,31.71,38900.0,27.9509,28.1015,27.9509,28.0838,38900.0
2008-01-16 12:05:00,31.71,31.72,31.53,31.54,35900.0,28.0838,28.0926,27.9244,27.9332,35900.0
2008-01-16 12:10:00,31.54,31.6,31.52,31.59,29600.0,27.9332,27.9864,27.9155,27.9775,29600.0
2008-01-16 12:15:00,31.59,31.64,31.58,31.58,27400.0,27.9775,28.0218,27.9686,27.9686,27400.0
2008-01-16 12:20:00,31.58,31.6,31.52,31.58,22500.0,27.9686,27.9864,27.9155,27.9686,22500.0
2008-01-16 12:25:00,31.57,31.6,31.52,31.56,18800.0,27.9598,27.9864,27.9155,27.9509,18800.0
2008-01-16 12:30:00,31.56,31.64,31.52,31.62,42400.0,27.9509,28.0218,27.9155,28.0041,42400.0
2008-01-16 12:35:00,31.62,31.62,31.51,31.57,41800.0,28.0041,28.0041,27.9066,27.9598,41800.0
2008-01-16 12:40:00,31.57,31.6,31.54,31.6,38700.0,27.9598,27.9864,27.9332,27.9864,38700.0
2008-01-16 12:45:00,31.6,31.6,31.45,31.47,25400.0,27.9864,27.9864,27.8535,27.8712,25400.0
2008-01-16 12:50:00,31.47,31.53,31.43,31.43,18800.0,27.8712,27.9244,27.8358,27.8358,18800.0
2008-01-16 12:55:00,31.42,31.49,31.42,31.49,24800.0,27.8269,27.8889,27.8269,27.8889,24800.0
2008-01-16 13:00:00,31.48,31.51,31.37,31.41,31500.0,27.8801,27.9066,27.7827,27.8181,31500.0
2008-01-16 13:05:00,31.4,31.44,31.39,31.39,25000.0,27.8092,27.8447,27.8004,27.8004,25000.0
2008-01-16 13:10:00,31.39,31.47,31.38,31.44,31800.0,27.8004,27.8712,27.7915,27.8447,31800.0
2008-01-16 13:15:00,31.43,31.43,31.34,31.36,20700.0,27.8358,27.8358,27.7561,27.7738,20700.0
2008-01-16 13:20:00,31.35,31.43,31.35,31.42,12700.0,27.7649,27.8358,27.7649,27.8269,12700.0
2008-01-16 13:25:00,31.42,31.43,31.38,31.38,21400.0,27.8269,27.8358,27.7915,27.7915,21400.0
2008-01-16 13:30:00,31.38,31.42,31.35,31.39,23900.0,27.7915,27.8269,27.7649,27.8004,23900.0
2008-01-16 13:35:00,31.39,31.52,31.34,31.52,43700.0,27.8004,27.9155,27.7561,27.9155,43700.0
2008-01-16 13:40:00,31.51,31.51,31.43,31.49,22200.0,27.9066,27.9066,27.8358,27.8889,22200.0
2008-01-16 13:45:00,31.51,31.51,31.35,31.35,35300.0,27.9066,27.9066,27.7649,27.7649,35300.0
2008-01-16 13:50:00,31.36,31.43,31.33,31.4,30500.0,27.7738,27.8358,27.7472,27.8092,30500.0
2008-01-16 13:55:00,31.41,31.47,31.39,31.47,32500.0,27.8181,27.8712,27.8004,27.8712,32500.0
2008-01-16 14:00:00,31.49,31.51,31.36,31.5,58900.0,27.8889,27.9066,27.7738,27.8978,58900.0
2008-01-16 14:05:00,31.5,31.6,31.49,31.59,68900.0,27.8978,27.9864,27.8889,27.9775,68900.0
2008-01-16 14:10:00,31.59,31.67,31.57,31.65,79000.0,27.9775,28.0483,27.9598,28.0306,79000.0
2008-01-16 14:15:00,31.63,31.69,31.63,31.65,37600.0,28.0129,28.0661,28.0129,28.0306,37600.0
2008-01-16 14:20:00,31.65,31.67,31.55,31.61,51700.0,28.0306,28.0483,27.9421,27.9952,51700.0
2008-01-16 14:25:00,31.61,31.75,31.56,31.75,52600.0,27.9952,28.1192,27.9509,28.1192,52600.0
2008-01-16 14:30:00,31.75,31.82,31.72,31.77,46500.0,28.1192,28.1812,28.0926,28.1369,46500.0
2008-01-16 14:35:00,31.76,31.92,31.71,31.91,98900.0,28.1281,28.2698,28.0838,28.2609,98900.0
2008-01-16 14:40:00,31.89,31.97,31.88,31.96,75600.0,28.2432,28.314,28.2343,28.3052,75600.0
2008-01-16 14:45:00,31.95,31.95,31.82,31.82,51500.0,28.2963,28.2963,28.1812,28.1812,51500.0
2008-01-16 14:50:00,31.81,31.81,31.76,31.79,49500.0,28.1723,28.1723,28.1281,28.1546,49500.0
2008-01-16 14:55:00,31.79,31.85,31.78,31.79,103100.0,28.1546,28.2078,28.1458,28.1546,103100.0
2008-01-16 15:00:00,31.79,31.9,31.78,31.88,78600.0,28.1546,28.252,28.1458,28.2343,78600.0
2008-01-16 15:05:00,31.88,31.88,31.82,31.85,69400.0,28.2343,28.2343,28.1812,28.2078,69400.0
2008-01-16 15:10:00,31.86,31.9,31.83,31.9,67600.0,28.2166,28.252,28.1901,28.252,67600.0
2008-01-16 15:15:00,31.9,32.0,31.89,31.95,73400.0,28.252,28.3406,28.2432,28.2963,73400.0
2008-01-16 15:20:00,31.95,31.95,31.88,31.91,91500.0,28.2963,28.2963,28.2343,28.2609,91500.0
2008-01-16 15:25:00,31.9,31.97,31.86,31.97,87000.0,28.252,28.314,28.2166,28.314,87000.0
2008-01-16 15:30:00,31.97,32.0,31.94,31.95,215900.0,28.314,28.3406,28.2875,28.2963,215900.0
2008-01-16 15:35:00,31.95,32.0,31.83,31.87,328600.0,28.2963,28.3406,28.1901,28.2255,328600.0
2008-01-16 15:40:00,31.87,32.0,31.87,31.97,205200.0,28.2255,28.3406,28.2255,28.314,205200.0
2008-01-16 15:45:00,31.97,31.99,31.92,31.93,173600.0,28.314,28.3318,28.2698,28.2786,173600.0
2008-01-16 15:50:00,31.93,31.97,31.83,31.87,228900.0,28.2786,28.314,28.1901,28.2255,228900.0
2008-01-16 15:55:00,31.87,31.87,31.77,31.77,133400.0,28.2255,28.2255,28.1369,28.1369,133400.0
2008-01-17 09:30:00,31.77,31.95,31.63,31.78,72800.0,28.1369,28.2963,28.0129,28.1458,72800.0
2008-01-17 09:35:00,31.78,31.99,31.78,31.96,95800.0,28.1458,28.3318,28.1458,28.3052,95800.0
2008-01-17 09:40:00,31.96,31.99,31.74,31.8,57600.0,28.3052,28.3318,28.1103,28.1635,57600.0
2008-01-17 09:45:00,31.79,31.8,31.76,31.79,38100.0,28.1546,28.1635,28.1281,28.1546,38100.0
2008-01-17 09:50:00,31.78,31.91,31.78,31.87,46200.0,28.1458,28.2609,28.1458,28.2255,46200.0
2008-01-17 09:55:00,31.87,31.9,31.76,31.8,57700.0,28.2255,28.252,28.1281,28.1635,57700.0
2008-01-17 10:00:00,31.78,31.8,31.6,31.6,109700.0,28.1458,28.1635,27.9864,27.9864,109700.0
2008-01-17 10:05:00,31.6,31.69,31.55,31.68,57900.0,27.9864,28.0661,27.9421,28.0572,57900.0
2008-01-17 10:10:00,31.69,31.69,31.55,31.56,47400.0,28.0661,28.0661,27.9421,27.9509,47400.0
2008-01-17 10:15:00,31.56,31.56,31.42,31.44,64900.0,27.9509,27.9509,27.8269,27.8447,64900.0
2008-01-17 10:20:00,31.44,31.55,31.38,31.5,32500.0,27.8447,27.9421,27.7915,27.8978,32500.0
2008-01-17 10:25:00,31.49,31.58,31.47,31.57,46400.0,27.8889,27.9686,27.8712,27.9598,46400.0
2008-01-17 10:30:00,31.58,31.58,31.39,31.4,63500.0,27.9686,27.9686,27.8004,27.8092,63500.0
2008-01-17 10:35:00,31.4,31.76,31.38,31.69,70800.0,27.8092,28.1281,27.7915,28.0661,70800.0
2008-01-17 10:40:00,31.68,31.82,31.62,31.72,66000.0,28.0572,28.1812,28.0041,28.0926,66000.0
2008-01-17 10:45:00,31.7,31.77,31.66,31.77,28500.0,28.0749,28.1369,28.0395,28.1369,28500.0
2008-01-17 10:50:00,31.77,31.78,31.5,31.53,40600.0,28.1369,28.1458,27.8978,27.9244,40600.0
2008-01-17 10:55:00,31.53,31.73,31.53,31.66,70700.0,27.9244,28.1015,27.9244,28.0395,70700.0
2008-01-17 11:00:00,31.65,31.84,31.64,31.82,69000.0,28.0306,28.1989,28.0218,28.1812,69000.0
2008-01-17 11:05:00,31.83,31.87,31.75,31.75,46900.0,28.1901,28.2255,28.1192,28.1192,46900.0
2008-01-17 11:10:00,31.76,31.77,31.7,31.73,29900.0,28.1281,28.1369,28.0749,28.1015,29900.0
2008-01-17 11:15:00,31.73,31.76,31.66,31.71,28600.0,28.1015,28.1281,28.0395,28.0838,28600.0
2008-01-17 11:20:00,31.7,31.76,31.7,31.7,29100.0,28.0749,28.1281,28.0749,28.0749,29100.0
2008-01-17 11:25:00,31.7,31.76,31.7,31.76,16300.0,28.0749,28.1281,28.0749,28.1281,16300.0
2008-01-17 11:30:00,31.77,31.78,31.74,31.76,16700.0,28.1369,28.1458,28.1103,28.1281,16700.0
2008-01-17 11:35:00,31.76,31.8,31.74,31.78,26800.0,28.1281,28.1635,28.1103,28.1458,26800.0
2008-01-17 11:40:00,31.78,31.78,31.68,31.7,31300.0,28.1458,28.1458,28.0572,28.0749,31300.0
2008-01-17 11:45:00,31.7,31.77,31.68,31.76,20200.0,28.0749,28.1369,28.0572,28.1281,20200.0
2008-01-17 11:50:00,31.77,31.8,31.68,31.73,30700.0,28.1369,28.1635,28.0572,28.1015,30700.0
2008-01-17 11:55:00,31.73,31.73,31.65,31.65,29300.0,28.1015,28.1015,28.0306,28.0306,29300.0
2008-01-17 12:00:00,31.66,31.66,31.51,31.55,23700.0,28.0395,28.0395,27.9066,27.9421,23700.0
2008-01-17 12:05:00,31.55,31.6,31.54,31.59,21800.0,27.9421,27.9864,27.9332,27.9775,21800.0
2008-01-17 12:10:00,31.59,31.59,31.49,31.54,35300.0,27.9775,27.9775,27.8889,27.9332,35300.0
2008-01-17 12:15:00,31.53,31.54,31.51,31.52,22500.0,27.9244,27.9332,27.9066,27.9155,22500.0
2008-01-17 12:20:00,31.52,31.53,31.5,31.5,11800.0,27.9155,27.9244,27.8978,27.8978,11800.0
2008-01-17 12:25:00,31.5,31.55,31.5,31.55,21600.0,27.8978,27.9421,27.8978,27.9421,21600.0
2008-01-17 12:30:00,31.55,31.58,31.51,31.53,41200.0,27.9421,27.9686,27.9066,27.9244,41200.0
2008-01-17 12:35:00,31.53,31.55,31.48,31.54,34800.0,27.9244,27.9421,27.8801,27.9332,34800.0
2008-01-17 12:40:00,31.54,31.55,31.5,31.52,39900.0,27.9332,27.9421,27.8978,27.9155,39900.0
2008-01-17 12:45:00,31.51,31.55,31.48,31.5,34100.0,27.9066,27.9421,27.8801,27.8978,34100.0
2008-01-17 12:50:00,31.51,31.54,31.41,31.42,35400.0,27.9066,27.9332,27.8181,27.8269,35400.0
2008-01-17 12:55:00,31.42,31.45,31.39,31.45,44200.0,27.8269,27.8535,27.8004,27.8535,44200.0
2008-01-17 13:00:00,31.45,31.45,31.4,31.41,78000.0,27.8535,27.8535,27.8092,27.8181,78000.0
2008-01-17 13:05:00,31.4,31.51,31.4,31.5,33300.0,27.8092,27.9066,27.8092,27.8978,33300.0
2008-01-17 13:10:00,31.49,31.59,31.45,31.59,34800.0,27.8889,27.9775,27.8535,27.9775,34800.0
2008-01-17 13:15:00,31.59,31.66,31.48,31.48,36400.0,27.9775,28.0395,27.8801,27.8801,36400.0
2008-01-17 13:20:00,31.48,31.48,31.37,31.42,43900.0,27.8801,27.8801,27.7827,27.8269,43900.0
2008-01-17 13:25:00,31.43,31.5,31.42,31.46,30900.0,27.8358,27.8978,27.8269,27.8624,30900.0
2008-01-17 13:30:00,31.45,31.49,31.41,31.42,20900.0,27.8535,27.8889,27.8181,27.8269,20900.0
2008-01-17 13:35:00,31.41,31.47,31.38,31.45,36200.0,27.8181,27.8712,27.7915,27.8535,36200.0
2008-01-17 13:40:00,31.45,31.53,31.43,31.46,61900.0,27.8535,27.9244,27.8358,27.8624,61900.0
2008-01-17 13:45:00,31.46,31.48,31.3,31.34,38800.0,27.8624,27.8801,27.7207,27.7561,38800.0
2008-01-17 13:50:00,31.35,31.35,31.28,31.33,54800.0,27.7649,27.7649,27.7029,27.7472,54800.0
2008-01-17 13:55:00,31.32,31.32,31.18,31.22,70300.0,27.7384,27.7384,27.6144,27.6498,70300.0
2008-01-17 14:00:00,31.24,31.26,31.17,31.22,50500.0,27.6675,27.6852,27.6055,27.6498,50500.0
2008-01-17 14:05:00,31.23,31.25,31.15,31.15,59500.0,27.6587,27.6764,27.5878,27.5878,59500.0
2008-01-17 14:10:00,31.15,31.23,31.12,31.19,52500.0,27.5878,27.6587,27.5612,27.6232,52500.0
2008-01-17 14:15:00,31.2,31.2,31.01,31.15,41800.0,27.6321,27.6321,27.4638,27.5878,41800.0
2008-01-17 14:20:00,31.14,31.16,31.08,31.14,26300.0,27.579,27.5967,27.5258,27.579,26300.0
2008-01-17 14:25:00,31.15,31.17,30.95,30.96,73600.0,27.5878,27.6055,27.4107,27.4195,73600.0
2008-01-17 14:30:00,30.96,31.02,30.94,30.96,70100.0,27.4195,27.4727,27.4018,27.4195,70100.0
2008-01-17 14:35:00,30.95,31.05,30.92,31.01,38700.0,27.4107,27.4992,27.3841,27.4638,38700.0
2008-01-17 14:40:00,31.02,31.02,30.91,30.99,33400.0,27.4727,27.4727,27.3753,27.4461,33400.0
2008-01-17 14:45:00,31.0,31.11,30.98,31.1,43500.0,27.455,27.5524,27.4373,27.5435,43500.0
2008-01-17 14:50:00,31.11,31.17,31.07,31.1,58900.0,27.5524,27.6055,27.517,27.5435,58900.0
2008-01-17 14:55:00,31.11,31.19,31.08,31.16,44100.0,27.5524,27.6232,27.5258,27.5967,44100.0
2008-01-17 15:00:00,31.14,31.14,30.96,31.04,40600.0,27.579,27.579,27.4195,27.4904,40600.0
2008-01-17 15:05:00,31.05,31.25,31.05,31.16,60900.0,27.4992,27.6764,27.4992,27.5967,60900.0
2008-01-17 15:10:00,31.15,31.23,31.1,31.2,52500.0,27.5878,27.6587,27.5435,27.6321,52500.0
2008-01-17 15:15:00,31.2,31.2,31.08,31.11,54000.0,27.6321,27.6321,27.5258,27.5524,54000.0
2008-01-17 15:20:00,31.11,31.12,30.95,30.99,64100.0,27.5524,27.5612,27.4107,27.4461,64100.0
2008-01-17 15:25:00,30.99,31.0,30.81,30.81,95400.0,27.4461,27.455,27.2867,27.2867,95400.0
2008-01-17 15:30:00,30.81,30.9,30.75,30.83,118700.0,27.2867,27.3664,27.2336,27.3044,118700.0
2008-01-17 15:35:00,30.83,30.88,30.78,30.8,87600.0,27.3044,27.3487,27.2601,27.2778,87600.0
2008-01-17 15:40:00,30.79,30.8,30.72,30.73,97100.0,27.269,27.2778,27.207,27.2158,97100.0
2008-01-17 15:45:00,30.71,30.72,30.52,30.55,218900.0,27.1981,27.207,27.0299,27.0564,218900.0
2008-01-17 15:50:00,30.55,30.57,30.49,30.5,206700.0,27.0564,27.0741,27.0033,27.0121,206700.0
2008-01-17 15:55:00,30.5,30.55,30.4,30.52,446100.0,27.0121,27.0564,26.9236,27.0299,446100.0
2008-01-18 09:30:00,30.18,31.4,30.17,30.47,803200.0,26.7287,27.8092,26.7199,26.9856,803200.0
2008-01-18 09:35:00,30.48,30.63,30.42,30.63,51800.0,26.9944,27.1273,26.9413,27.1273,51800.0
2008-01-18 09:40:00,30.63,30.64,30.55,30.58,73800.0,27.1273,27.1361,27.0564,27.083,73800.0
2008-01-18 09:45:00,30.58,30.68,30.55,30.68,71500.0,27.083,27.1716,27.0564,27.1716,71500.0
2008-01-18 09:50:00,30.68,30.68,30.59,30.63,113800.0,27.1716,27.1716,27.0919,27.1273,113800.0
2008-01-18 09:55:00,30.62,30.64,30.5,30.59,132000.0,27.1184,27.1361,27.0121,27.0919,132000.0
2008-01-18 10:00:00,30.6,30.69,30.5,30.69,135000.0,27.1007,27.1804,27.0121,27.1804,135000.0
2008-01-18 10:05:00,30.69,30.78,30.62,30.78,101600.0,27.1804,27.2601,27.1184,27.2601,101600.0
2008-01-18 10:10:00,30.8,30.94,30.78,30.91,63500.0,27.2778,27.4018,27.2601,27.3753,63500.0
2008-01-18 10:15:00,30.9,30.94,30.86,30.91,136100.0,27.3664,27.4018,27.331,27.3753,136100.0
2008-01-18 10:20:00,30.91,31.03,30.84,30.99,102200.0,27.3753,27.4815,27.3133,27.4461,102200.0
2008-01-18 10:25:00,30.96,30.96,30.84,30.94,60000.0,27.4195,27.4195,27.3133,27.4018,60000.0
2008-01-18 10:30:00,30.95,31.0,30.86,30.97,48500.0,27.4107,27.455,27.331,27.4284,48500.0
2008-01-18 10:35:00,30.97,30.99,30.93,30.94,78500.0,27.4284,27.4461,27.393,27.4018,78500.0
2008-01-18 10:40:00,30.94,31.0,30.94,30.96,127100.0,27.4018,27.455,27.4018,27.4195,127100.0
2008-01-18 10:45:00,30.95,31.02,30.89,31.01,69700.0,27.4107,27.4727,27.3575,27.4638,69700.0
2008-01-18 10:50:00,31.01,31.1,31.01,31.04,89500.0,27.4638,27.5435,27.4638,27.4904,89500.0
2008-01-18 10:55:00,31.03,31.04,30.9,30.91,45600.0,27.4815,27.4904,27.3664,27.3753,45600.0
2008-01-18 11:00:00,30.91,31.12,30.91,31.08,76600.0,27.3753,27.5612,27.3753,27.5258,76600.0
2008-01-18 11:05:00,31.08,31.09,30.85,30.87,82100.0,27.5258,27.5347,27.3221,27.3398,82100.0
2008-01-18 11:10:00,30.89,31.08,30.86,31.03,66000.0,27.3575,27.5258,27.331,27.4815,66000.0
2008-01-18 11:15:00,31.01,31.13,30.95,31.04,69700.0,27.4638,27.5701,27.4107,27.4904,69700.0
2008-01-18 11:20:00,31.04,31.06,30.91,30.98,58500.0,27.4904,27.5081,27.3753,27.4373,58500.0
2008-01-18 11:25:00,30.97,31.16,30.91,31.15,77000.0,27.4284,27.5967,27.3753,27.5878,77000.0
2008-01-18 11:30:00,31.15,31.25,31.0,31.02,60000.0,27.5878,27.6764,27.455,27.4727,60000.0
2008-01-18 11:35:00,31.01,31.17,30.94,30.99,65700.0,27.4638,27.6055,27.4018,27.4461,65700.0
2008-01-18 11:40:00,30.99,31.16,30.93,31.09,72200.0,27.4461,27.5967,27.393,27.5347,72200.0
2008-01-18 11:45:00,31.09,31.1,30.93,31.03,45100.0,27.5347,27.5435,27.393,27.4815,45100.0
2008-01-18 11:50:00,31.03,31.04,30.94,30.98,42700.0,27.4815,27.4904,27.4018,27.4373,42700.0
2008-01-18 11:55:00,30.97,30.99,30.7,30.81,53300.0,27.4284,27.4461,27.1893,27.2867,53300.0
2008-01-18 12:00:00,30.81,31.01,30.8,31.01,35300.0,27.2867,27.4638,27.2778,27.4638,35300.0
2008-01-18 12:05:00,31.01,31.06,30.96,31.03,52300.0,27.4638,27.5081,27.4195,27.4815,52300.0
2008-01-18 12:10:00,31.02,31.13,31.02,31.11,42000.0,27.4727,27.5701,27.4727,27.5524,42000.0
2008-01-18 12:15:00,31.11,31.16,31.05,31.09,38800.0,27.5524,27.5967,27.4992,27.5347,38800.0
2008-01-18 12:20:00,31.09,31.15,31.04,31.14,47500.0,27.5347,27.5878,27.4904,27.579,47500.0
2008-01-18 12:25:00,31.14,31.28,31.14,31.23,54800.0,27.579,27.7029,27.579,27.6587,54800.0
2008-01-18 12:30:00,31.25,31.37,31.21,31.3,59400.0,27.6764,27.7827,27.641,27.7207,59400.0
2008-01-18 12:35:00,31.3,31.35,31.22,31.24,34200.0,27.7207,27.7649,27.6498,27.6675,34200.0
2008-01-18 12:40:00,31.24,31.24,31.14,31.19,20200.0,27.6675,27.6675,27.579,27.6232,20200.0
2008-01-18 12:45:00,31.19,31.24,31.16,31.23,22200.0,27.6232,27.6675,27.5967,27.6587,22200.0
2008-01-18 12:50:00,31.23,31.23,31.15,31.21,23300.0,27.6587,27.6587,27.5878,27.641,23300.0
2008-01-18 12:55:00,31.21,31.28,31.1,31.14,25700.0,27.641,27.7029,27.5435,27.579,25700.0
2008-01-18 13:00:00,31.13,31.25,31.1,31.25,22500.0,27.5701,27.6764,27.5435,27.6764,22500.0
2008-01-18 13:05:00,31.23,31.27,31.17,31.17,18000.0,27.6587,27.6941,27.6055,27.6055,18000.0
2008-01-18 13:10:00,31.17,31.17,31.07,31.1,11200.0,27.6055,27.6055,27.517,27.5435,11200.0
2008-01-18 13:15:00,31.09,31.09,30.94,30.96,15700.0,27.5347,27.5347,27.4018,27.4195,15700.0
2008-01-18 13:20:00,30.96,31.02,30.93,30.97,15600.0,27.4195,27.4727,27.393,27.4284,15600.0
2008-01-18 13:25:00,30.96,30.99,30.94,30.96,12200.0,27.4195,27.4461,27.4018,27.4195,12200.0
2008-01-18 13:30:00,30.96,31.05,30.95,30.96,16900.0,27.4195,27.4992,27.4107,27.4195,16900.0
2008-01-18 13:35:00,30.96,31.02,30.9,30.92,15600.0,27.4195,27.4727,27.3664,27.3841,15600.0
2008-01-18 13:40:00,30.93,30.94,30.84,30.9,25800.0,27.393,27.4018,27.3133,27.3664,25800.0
2008-01-18 13:45:00,30.89,31.06,30.86,30.97,29100.0,27.3575,27.5081,27.331,27.4284,29100.0
2008-01-18 13:50:00,30.98,30.99,30.87,30.92,13900.0,27.4373,27.4461,27.3398,27.3841,13900.0
2008-01-18 13:55:00,30.91,30.99,30.9,30.96,20100.0,27.3753,27.4461,27.3664,27.4195,20100.0
2008-01-18 14:00:00,30.97,31.0,30.91,30.91,32000.0,27.4284,27.455,27.3753,27.3753,32000.0
2008-01-18 14:05:00,30.91,30.93,30.84,30.9,43200.0,27.3753,27.393,27.3133,27.3664,43200.0
2008-01-18 14:10:00,30.9,30.91,30.83,30.84,73100.0,27.3664,27.3753,27.3044,27.3133,73100.0
2008-01-18 14:15:00,30.84,30.9,30.82,30.83,74500.0,27.3133,27.3664,27.2956,27.3044,74500.0
2008-01-18 14:20:00,30.83,30.83,30.7,30.73,43800.0,27.3044,27.3044,27.1893,27.2158,43800.0
2008-01-18 14:25:00,30.73,30.73,30.62,30.63,40000.0,27.2158,27.2158,27.1184,27.1273,40000.0
2008-01-18 14:30:00,30.64,30.64,30.47,30.59,53400.0,27.1361,27.1361,26.9856,27.0919,53400.0
2008-01-18 14:35:00,30.6,30.76,30.6,30.69,30800.0,27.1007,27.2424,27.1007,27.1804,30800.0
2008-01-18 14:40:00,30.69,30.71,30.59,30.61,25400.0,27.1804,27.1981,27.0919,27.1096,25400.0
2008-01-18 14:45:00,30.62,30.67,30.53,30.54,79700.0,27.1184,27.1627,27.0387,27.0476,79700.0
2008-01-18 14:50:00,30.53,30.56,30.49,30.5,41300.0,27.0387,27.0653,27.0033,27.0121,41300.0
2008-01-18 14:55:00,30.5,30.67,30.5,30.67,72000.0,27.0121,27.1627,27.0121,27.1627,72000.0
2008-01-18 15:00:00,30.66,30.7,30.59,30.7,56600.0,27.1538,27.1893,27.0919,27.1893,56600.0
2008-01-18 15:05:00,30.7,30.77,30.68,30.77,111000.0,27.1893,27.2513,27.1716,27.2513,111000.0
2008-01-18 15:10:00,30.79,30.83,30.66,30.66,80500.0,27.269,27.3044,27.1538,27.1538,80500.0
2008-01-18 15:15:00,30.66,30.72,30.6,30.63,88800.0,27.1538,27.207,27.1007,27.1273,88800.0
2008-01-18 15:20:00,30.63,30.7,30.34,30.41,147300.0,27.1273,27.1893,26.8704,26.9324,147300.0
2008-01-18 15:25:00,30.41,30.49,30.38,30.46,36000.0,26.9324,27.0033,26.9059,26.9767,36000.0
2008-01-18 15:30:00,30.47,30.56,30.47,30.5,60400.0,26.9856,27.0653,26.9856,27.0121,60400.0
2008-01-18 15:35:00,30.5,30.61,30.46,30.61,73000.0,27.0121,27.1096,26.9767,27.1096,73000.0
2008-01-18 15:40:00,30.61,30.78,30.55,30.77,89700.0,27.1096,27.2601,27.0564,27.2513,89700.0
2008-01-18 15:45:00,30.77,30.82,30.69,30.76,76700.0,27.2513,27.2956,27.1804,27.2424,76700.0
2008-01-18 15:50:00,30.77,30.77,30.6,30.62,82200.0,27.2513,27.2513,27.1007,27.1184,82200.0
2008-01-18 15:55:00,30.63,30.63,30.53,30.62,85400.0,27.1273,27.1273,27.0387,27.1184,85400.0
2008-01-22 09:30:00,30.13,30.5,30.04,30.13,96400.0,26.6845,27.0121,26.6047,26.6845,96400.0
2008-01-22 09:35:00,30.09,30.32,30.0,30.01,42200.0,26.649,26.8527,26.5693,26.5782,42200.0
2008-01-22 09:40:00,30.0,30.08,29.8,29.89,74400.0,26.5693,26.6402,26.3922,26.4719,74400.0
2008-01-22 09:45:00,29.9,30.09,29.89,30.09,129100.0,26.4808,26.649,26.4719,26.649,129100.0
2008-01-22 09:50:00,30.07,30.17,30.01,30.1,142800.0,26.6313,26.7199,26.5782,26.6579,142800.0
2008-01-22 09:55:00,30.08,30.12,29.72,30.03,117200.0,26.6402,26.6756,26.3213,26.5959,117200.0
2008-01-22 10:00:00,30.02,30.24,29.91,30.22,41000.0,26.587,26.7819,26.4896,26.7642,41000.0
2008-01-22 10:05:00,30.23,30.36,30.07,30.31,55200.0,26.773,26.8882,26.6313,26.8439,55200.0
2008-01-22 10:10:00,30.32,30.4,30.09,30.1,63600.0,26.8527,26.9236,26.649,26.6579,63600.0
2008-01-22 10:15:00,30.1,30.45,30.01,30.45,71800.0,26.6579,26.9679,26.5782,26.9679,71800.0
2008-01-22 10:20:00,30.47,30.66,30.41,30.46,108900.0,26.9856,27.1538,26.9324,26.9767,108900.0
2008-01-22 10:25:00,30.45,30.56,30.4,30.48,80300.0,26.9679,27.0653,26.9236,26.9944,80300.0
2008-01-22 10:30:00,30.5,30.5,30.18,30.21,51600.0,27.0121,27.0121,26.7287,26.7553,51600.0
2008-01-22 10:35:00,30.21,30.21,30.03,30.1,45300.0,26.7553,26.7553,26.5959,26.6579,45300.0
2008-01-22 10:40:00,30.12,30.21,30.06,30.12,58200.0,26.6756,26.7553,26.6225,26.6756,58200.0
2008-01-22 10:45:00,30.09,30.1,29.8,29.9,70700.0,26.649,26.6579,26.3922,26.4808,70700.0
2008-01-22 10:50:00,29.89,29.9,29.77,29.8,66400.0,26.4719,26.4808,26.3656,26.3922,66400.0
2008-01-22 10:55:00,29.79,29.95,29.79,29.85,43700.0,26.3833,26.525,26.3833,26.4365,43700.0
2008-01-22 11:00:00,29.84,30.09,29.84,30.02,62800.0,26.4276,26.649,26.4276,26.587,62800.0
2008-01-22 11:05:00,30.01,30.24,30.0,30.24,30600.0,26.5782,26.7819,26.5693,26.7819,30600.0
2008-01-22 11:10:00,30.25,30.31,30.06,30.08,86400.0,26.7907,26.8439,26.6225,26.6402,86400.0
2008-01-22 11:15:00,30.09,30.1,29.86,29.88,54800.0,26.649,26.6579,26.4453,26.463,54800.0
2008-01-22 11:20:00,29.86,30.03,29.86,29.97,35100.0,26.4453,26.5959,26.4453,26.5428,35100.0
2008-01-22 11:25:00,30.02,30.04,29.91,29.91,18600.0,26.587,26.6047,26.4896,26.4896,18600.0
2008-01-22 11:30:00,29.93,29.96,29.77,29.81,38000.0,26.5073,26.5339,26.3656,26.4011,38000.0
2008-01-22 11:35:00,29.82,29.9,29.75,29.82,30200.0,26.4099,26.4808,26.3479,26.4099,30200.0
2008-01-22 11:40:00,29.83,29.84,29.72,29.81,48900.0,26.4188,26.4276,26.3213,26.4011,48900.0
2008-01-22 11:45:00,29.83,29.92,29.78,29.92,34700.0,26.4188,26.4985,26.3745,26.4985,34700.0
2008-01-22 11:50:00,29.93,29.99,29.86,29.98,47500.0,26.5073,26.5605,26.4453,26.5516,47500.0
2008-01-22 11:55:00,29.99,29.99,29.85,29.92,17300.0,26.5605,26.5605,26.4365,26.4985,17300.0
2008-01-22 12:00:00,29.93,30.01,29.87,29.9,19700.0,26.5073,26.5782,26.4542,26.4808,19700.0
2008-01-22 12:05:00,29.89,30.09,29.85,30.09,53400.0,26.4719,26.649,26.4365,26.649,53400.0
2008-01-22 12:10:00,30.09,30.16,30.02,30.03,34100.0,26.649,26.711,26.587,26.5959,34100.0
2008-01-22 12:15:00,30.03,30.09,29.99,29.99,42800.0,26.5959,26.649,26.5605,26.5605,42800.0
2008-01-22 12:20:00,29.95,29.99,29.81,29.83,30500.0,26.525,26.5605,26.4011,26.4188,30500.0
2008-01-22 12:25:00,29.82,29.88,29.82,29.86,39500.0,26.4099,26.463,26.4099,26.4453,39500.0
2008-01-22 12:30:00,29.85,29.97,29.85,29.94,28800.0,26.4365,26.5428,26.4365,26.5162,28800.0
2008-01-22 12:35:00,29.95,30.03,29.95,29.98,46100.0,26.525,26.5959,26.525,26.5516,46100.0
2008-01-22 12:40:00,29.97,29.98,29.88,29.93,36000.0,26.5428,26.5516,26.463,26.5073,36000.0
2008-01-22 12:45:00,29.93,29.95,29.84,29.86,29100.0,26.5073,26.525,26.4276,26.4453,29100.0
2008-01-22 12:50:00,29.85,29.93,29.85,29.88,34700.0,26.4365,26.5073,26.4365,26.463,34700.0
2008-01-22 12:55:00,29.88,29.96,29.85,29.93,26200.0,26.463,26.5339,26.4365,26.5073,26200.0
2008-01-22 13:00:00,29.95,30.01,29.89,30.0,33900.0,26.525,26.5782,26.4719,26.5693,33900.0
2008-01-22 13:05:00,29.99,30.08,29.88,30.03,40100.0,26.5605,26.6402,26.463,26.5959,40100.0
2008-01-22 13:10:00,30.04,30.1,29.93,29.94,25600.0,26.6047,26.6579,26.5073,26.5162,25600.0
2008-01-22 13:15:00,29.95,29.98,29.89,29.93,21500.0,26.525,26.5516,26.4719,26.5073,21500.0
2008-01-22 13:20:00,29.93,30.08,29.92,30.01,22000.0,26.5073,26.6402,26.4985,26.5782,22000.0
2008-01-22 13:25:00,30.01,30.04,29.82,29.88,17800.0,26.5782,26.6047,26.4099,26.463,17800.0
2008-01-22 13:30:00,29.88,29.88,29.83,29.85,19200.0,26.463,26.463,26.4188,26.4365,19200.0
2008-01-22 13:35:00,29.85,29.97,29.85,29.97,31300.0,26.4365,26.5428,26.4365,26.5428,31300.0
2008-01-22 13:40:00,29.97,30.04,29.85,29.86,27100.0,26.5428,26.6047,26.4365,26.4453,27100.0
2008-01-22 13:45:00,29.86,29.88,29.71,29.86,39700.0,26.4453,26.463,26.3125,26.4453,39700.0
2008-01-22 13:50:00,29.87,29.9,29.79,29.83,29000.0,26.4542,26.4808,26.3833,26.4188,29000.0
2008-01-22 13:55:00,29.83,29.84,29.75,29.83,23100.0,26.4188,26.4276,26.3479,26.4188,23100.0
2008-01-22 14:00:00,29.83,29.84,29.73,29.76,32700.0,26.4188,26.4276,26.3302,26.3568,32700.0
2008-01-22 14:05:00,29.75,29.76,29.64,29.72,57700.0,26.3479,26.3568,26.2505,26.3213,57700.0
2008-01-22 14:10:00,29.73,29.8,29.62,29.67,49600.0,26.3302,26.3922,26.2328,26.2771,49600.0
2008-01-22 14:15:00,29.68,29.79,29.67,29.78,61900.0,26.2859,26.3833,26.2771,26.3745,61900.0
2008-01-22 14:20:00,29.78,29.78,29.68,29.77,47300.0,26.3745,26.3745,26.2859,26.3656,47300.0
2008-01-22 14:25:00,29.76,29.79,29.64,29.64,67400.0,26.3568,26.3833,26.2505,26.2505,67400.0
2008-01-22 14:30:00,29.65,29.66,29.5,29.55,57700.0,26.2593,26.2682,26.1265,26.1708,57700.0
2008-01-22 14:35:00,29.55,29.64,29.55,29.64,24200.0,26.1708,26.2505,26.1708,26.2505,24200.0
2008-01-22 14:40:00,29.64,29.74,29.5,29.73,41800.0,26.2505,26.3391,26.1265,26.3302,41800.0
2008-01-22 14:45:00,29.71,29.81,29.64,29.76,37400.0,26.3125,26.4011,26.2505,26.3568,37400.0
2008-01-22 14:50:00,29.77,29.79,29.69,29.71,37500.0,26.3656,26.3833,26.2948,26.3125,37500.0
2008-01-22 14:55:00,29.71,29.75,29.65,29.71,50100.0,26.3125,26.3479,26.2593,26.3125,50100.0
2008-01-22 15:00:00,29.72,29.73,29.67,29.71,69500.0,26.3213,26.3302,26.2771,26.3125,69500.0
2008-01-22 15:05:00,29.71,29.82,29.68,29.74,75000.0,26.3125,26.4099,26.2859,26.3391,75000.0
2008-01-22 15:10:00,29.74,29.74,29.56,29.61,63200.0,26.3391,26.3391,26.1796,26.2239,63200.0
2008-01-22 15:15:00,29.62,29.7,29.6,29.65,47400.0,26.2328,26.3036,26.2151,26.2593,47400.0
2008-01-22 15:20:00,29.65,29.76,29.62,29.65,51000.0,26.2593,26.3568,26.2328,26.2593,51000.0
2008-01-22 15:25:00,29.65,29.66,29.56,29.59,83800.0,26.2593,26.2682,26.1796,26.2062,83800.0
2008-01-22 15:30:00,29.59,29.6,29.48,29.51,199400.0,26.2062,26.2151,26.1088,26.1354,199400.0
2008-01-22 15:35:00,29.5,29.61,29.48,29.49,168000.0,26.1265,26.2239,26.1088,26.1176,168000.0
2008-01-22 15:40:00,29.5,29.51,29.41,29.44,117300.0,26.1265,26.1354,26.0468,26.0734,117300.0
2008-01-22 15:45:00,29.45,29.45,29.35,29.4,152800.0,26.0822,26.0822,25.9937,26.0379,152800.0
2008-01-22 15:50:00,29.39,29.4,28.77,28.83,405100.0,26.0291,26.0379,25.48,25.5331,405100.0
2008-01-22 15:55:00,28.84,29.09,28.82,28.99,260300.0,25.542,25.7634,25.5243,25.6748,260300.0
2008-01-23 09:30:00,28.19,28.52,28.06,28.48,150300.0,24.9663,25.2586,24.8512,25.2231,150300.0
2008-01-23 09:35:00,28.46,28.48,28.24,28.25,74300.0,25.2054,25.2231,25.0106,25.0194,74300.0
2008-01-23 09:40:00,28.26,28.3,28.11,28.12,116300.0,25.0283,25.0637,24.8955,24.9043,116300.0
2008-01-23 09:45:00,28.12,28.19,28.07,28.13,73200.0,24.9043,24.9663,24.86,24.9132,73200.0
2008-01-23 09:50:00,28.13,28.2,28.07,28.07,85200.0,24.9132,24.9752,24.86,24.86,85200.0
2008-01-23 09:55:00,28.1,28.11,27.75,28.05,167800.0,24.8866,24.8955,24.5766,24.8423,167800.0
2008-01-23 10:00:00,28.05,28.19,27.99,28.08,91600.0,24.8423,24.9663,24.7892,24.8689,91600.0
2008-01-23 10:05:00,28.1,28.14,27.99,28.0,87200.0,24.8866,24.922,24.7892,24.798,87200.0
2008-01-23 10:10:00,28.0,28.11,27.97,28.08,68400.0,24.798,24.8955,24.7715,24.8689,68400.0
2008-01-23 10:15:00,28.07,28.29,28.03,28.1,76500.0,24.86,25.0549,24.8246,24.8866,76500.0
2008-01-23 10:20:00,28.1,28.11,27.98,27.98,45600.0,24.8866,24.8955,24.7803,24.7803,45600.0
2008-01-23 10:25:00,28.0,28.06,27.97,28.04,66900.0,24.798,24.8512,24.7715,24.8335,66900.0
2008-01-23 10:30:00,28.04,28.11,28.01,28.03,58200.0,24.8335,24.8955,24.8069,24.8246,58200.0
2008-01-23 10:35:00,28.03,28.07,27.98,28.02,82000.0,24.8246,24.86,24.7803,24.8157,82000.0
2008-01-23 10:40:00,28.02,28.13,28.02,28.02,133000.0,24.8157,24.9132,24.8157,24.8157,133000.0
2008-01-23 10:45:00,28.04,28.23,28.02,28.22,64100.0,24.8335,25.0017,24.8157,24.9929,64100.0
2008-01-23 10:50:00,28.22,28.22,28.07,28.08,70200.0,24.9929,24.9929,24.86,24.8689,70200.0
2008-01-23 10:55:00,28.07,28.26,28.03,28.18,53500.0,24.86,25.0283,24.8246,24.9575,53500.0
2008-01-23 11:00:00,28.17,28.19,28.1,28.19,26600.0,24.9486,24.9663,24.8866,24.9663,26600.0
2008-01-23 11:05:00,28.2,28.22,28.04,28.08,44100.0,24.9752,24.9929,24.8335,24.8689,44100.0
2008-01-23 11:10:00,28.08,28.17,28.08,28.14,35800.0,24.8689,24.9486,24.8689,24.922,35800.0
2008-01-23 11:15:00,28.13,28.27,28.13,28.18,51500.0,24.9132,25.0372,24.9132,24.9575,51500.0
2008-01-23 11:20:00,28.18,28.25,28.16,28.24,47100.0,24.9575,25.0194,24.9397,25.0106,47100.0
2008-01-23 11:25:00,28.24,28.24,28.01,28.01,31600.0,25.0106,25.0106,24.8069,24.8069,31600.0
2008-01-23 11:30:00,28.01,28.01,27.92,27.99,74000.0,24.8069,24.8069,24.7272,24.7892,74000.0
2008-01-23 11:35:00,28.0,28.05,27.91,28.05,61400.0,24.798,24.8423,24.7183,24.8423,61400.0
2008-01-23 11:40:00,28.06,28.13,28.06,28.11,34900.0,24.8512,24.9132,24.8512,24.8955,34900.0
2008-01-23 11:45:00,28.11,28.22,28.07,28.19,46600.0,24.8955,24.9929,24.86,24.9663,46600.0
2008-01-23 11:50:00,28.18,28.24,28.11,28.13,56900.0,24.9575,25.0106,24.8955,24.9132,56900.0
2008-01-23 11:55:00,28.13,28.15,28.1,28.1,27500.0,24.9132,24.9309,24.8866,24.8866,27500.0
2008-01-23 12:00:00,28.1,28.12,28.03,28.08,51500.0,24.8866,24.9043,24.8246,24.8689,51500.0
2008-01-23 12:05:00,28.09,28.15,28.08,28.12,38700.0,24.8777,24.9309,24.8689,24.9043,38700.0
2008-01-23 12:10:00,28.12,28.12,27.96,27.99,46300.0,24.9043,24.9043,24.7626,24.7892,46300.0
2008-01-23 12:15:00,27.99,28.28,27.98,28.2,60400.0,24.7892,25.046,24.7803,24.9752,60400.0
2008-01-23 12:20:00,28.19,28.2,28.06,28.12,50800.0,24.9663,24.9752,24.8512,24.9043,50800.0
2008-01-23 12:25:00,28.12,28.29,28.12,28.23,49500.0,24.9043,25.0549,24.9043,25.0017,49500.0
2008-01-23 12:30:00,28.23,28.24,28.09,28.11,23600.0,25.0017,25.0106,24.8777,24.8955,23600.0
2008-01-23 12:35:00,28.12,28.12,27.97,27.99,37000.0,24.9043,24.9043,24.7715,24.7892,37000.0
2008-01-23 12:40:00,27.99,28.13,27.99,28.01,51400.0,24.7892,24.9132,24.7892,24.8069,51400.0
2008-01-23 12:45:00,28.0,28.17,27.88,28.16,78400.0,24.798,24.9486,24.6918,24.9397,78400.0
2008-01-23 12:50:00,28.16,28.18,28.09,28.13,58200.0,24.9397,24.9575,24.8777,24.9132,58200.0
2008-01-23 12:55:00,28.15,28.19,28.13,28.13,22100.0,24.9309,24.9663,24.9132,24.9132,22100.0
2008-01-23 13:00:00,28.13,28.28,28.1,28.1,47300.0,24.9132,25.046,24.8866,24.8866,47300.0
2008-01-23 13:05:00,28.09,28.24,28.08,28.15,19600.0,24.8777,25.0106,24.8689,24.9309,19600.0
2008-01-23 13:10:00,28.15,28.15,28.0,28.08,33400.0,24.9309,24.9309,24.798,24.8689,33400.0
2008-01-23 13:15:00,28.08,28.09,28.01,28.05,47500.0,24.8689,24.8777,24.8069,24.8423,47500.0
2008-01-23 13:20:00,28.05,28.23,28.04,28.19,32800.0,24.8423,25.0017,24.8335,24.9663,32800.0
2008-01-23 13:25:00,28.21,28.22,28.09,28.09,32200.0,24.984,24.9929,24.8777,24.8777,32200.0
2008-01-23 13:30:00,28.1,28.19,28.0,28.12,67600.0,24.8866,24.9663,24.798,24.9043,67600.0
2008-01-23 13:35:00,28.14,28.15,27.97,28.0,69100.0,24.922,24.9309,24.7715,24.798,69100.0
2008-01-23 13:40:00,27.99,28.04,27.88,27.97,49600.0,24.7892,24.8335,24.6918,24.7715,49600.0
2008-01-23 13:45:00,27.96,28.02,27.94,27.99,56700.0,24.7626,24.8157,24.7449,24.7892,56700.0
2008-01-23 13:50:00,28.0,28.03,27.98,27.98,51700.0,24.798,24.8246,24.7803,24.7803,51700.0
2008-01-23 13:55:00,27.99,28.05,27.97,28.02,54900.0,24.7892,24.8423,24.7715,24.8157,54900.0
2008-01-23 14:00:00,28.01,28.01,27.9,27.94,70500.0,24.8069,24.8069,24.7095,24.7449,70500.0
2008-01-23 14:05:00,27.94,28.12,27.94,28.12,61400.0,24.7449,24.9043,24.7449,24.9043,61400.0
2008-01-23 14:10:00,28.11,28.26,28.07,28.24,47800.0,24.8955,25.0283,24.86,25.0106,47800.0
2008-01-23 14:15:00,28.23,28.23,28.17,28.17,43100.0,25.0017,25.0017,24.9486,24.9486,43100.0
2008-01-23 14:20:00,28.17,28.33,28.17,28.29,35600.0,24.9486,25.0903,24.9486,25.0549,35600.0
2008-01-23 14:25:00,28.29,28.48,28.29,28.47,68700.0,25.0549,25.2231,25.0549,25.2143,68700.0
2008-01-23 14:30:00,28.47,28.48,28.4,28.45,59400.0,25.2143,25.2231,25.1523,25.1966,59400.0
2008-01-23 14:35:00,28.45,28.56,28.36,28.56,61100.0,25.1966,25.294,25.1169,25.294,61100.0
2008-01-23 14:40:00,28.56,28.56,28.37,28.38,52100.0,25.294,25.294,25.1257,25.1346,52100.0
2008-01-23 14:45:00,28.38,28.44,28.29,28.4,46700.0,25.1346,25.1877,25.0549,25.1523,46700.0
2008-01-23 14:50:00,28.41,28.47,28.31,28.45,47400.0,25.1611,25.2143,25.0726,25.1966,47400.0
2008-01-23 14:55:00,28.44,28.56,28.41,28.48,69400.0,25.1877,25.294,25.1611,25.2231,69400.0
2008-01-23 15:00:00,28.49,28.75,28.46,28.73,73100.0,25.232,25.4623,25.2054,25.4446,73100.0
2008-01-23 15:05:00,28.71,28.87,28.63,28.87,64400.0,25.4268,25.5685,25.356,25.5685,64400.0
2008-01-23 15:10:00,28.87,29.01,28.83,28.99,141300.0,25.5685,25.6925,25.5331,25.6748,141300.0
2008-01-23 15:15:00,28.98,29.02,28.93,28.95,56900.0,25.666,25.7014,25.6217,25.6394,56900.0
2008-01-23 15:20:00,28.95,29.14,28.9,29.14,86300.0,25.6394,25.8077,25.5951,25.8077,86300.0
2008-01-23 15:25:00,29.12,29.21,29.03,29.21,72900.0,25.79,25.8697,25.7102,25.8697,72900.0
2008-01-23 15:30:00,29.21,29.28,29.1,29.28,113000.0,25.8697,25.9317,25.7722,25.9317,113000.0
2008-01-23 15:35:00,29.26,29.36,29.2,29.34,88100.0,25.9139,26.0025,25.8608,25.9848,88100.0
2008-01-23 15:40:00,29.33,29.34,29.1,29.26,89100.0,25.9759,25.9848,25.7722,25.9139,89100.0
2008-01-23 15:45:00,29.25,29.4,29.21,29.4,116100.0,25.9051,26.0379,25.8697,26.0379,116100.0
2008-01-23 15:50:00,29.39,29.41,29.33,29.39,206900.0,26.0291,26.0468,25.9759,26.0291,206900.0
2008-01-23 15:55:00,29.39,29.47,29.39,29.41,144400.0,26.0291,26.0999,26.0291,26.0468,144400.0
2008-01-24 09:30:00,28.91,29.33,28.75,29.11,83200.0,25.604,25.9759,25.4623,25.7811,83200.0
2008-01-24 09:35:00,29.12,29.16,28.92,29.13,43700.0,25.79,25.8254,25.6128,25.7988,43700.0
2008-01-24 09:40:00,29.13,29.14,28.95,29.11,55000.0,25.7988,25.8077,25.6394,25.7811,55000.0
2008-01-24 09:45:00,29.12,29.24,29.1,29.21,38000.0,25.79,25.8962,25.7722,25.8697,38000.0
2008-01-24 09:50:00,29.23,29.44,29.23,29.38,46400.0,25.8874,26.0734,25.8874,26.0202,46400.0
2008-01-24 09:55:00,29.38,29.51,29.29,29.47,43300.0,26.0202,26.1354,25.9405,26.0999,43300.0
2008-01-24 10:00:00,29.45,29.55,29.28,29.33,50800.0,26.0822,26.1708,25.9317,25.9759,50800.0
2008-01-24 10:05:00,29.33,29.33,29.21,29.21,36500.0,25.9759,25.9759,25.8697,25.8697,36500.0
2008-01-24 10:10:00,29.22,29.22,28.92,28.92,38900.0,25.8785,25.8785,25.6128,25.6128,38900.0
2008-01-24 10:15:00,28.92,28.95,28.79,28.81,52100.0,25.6128,25.6394,25.4977,25.5154,52100.0
2008-01-24 10:20:00,28.81,28.88,28.67,28.88,81700.0,25.5154,25.5774,25.3914,25.5774,81700.0
2008-01-24 10:25:00,28.87,29.15,28.86,29.12,83400.0,25.5685,25.8165,25.5597,25.79,83400.0
2008-01-24 10:30:00,29.13,29.17,28.87,28.93,64300.0,25.7988,25.8342,25.5685,25.6217,64300.0
2008-01-24 10:35:00,28.93,29.03,28.86,29.0,62600.0,25.6217,25.7102,25.5597,25.6837,62600.0
2008-01-24 10:40:00,29.0,29.07,28.9,29.06,53900.0,25.6837,25.7457,25.5951,25.7368,53900.0
2008-01-24 10:45:00,29.06,29.07,28.92,29.04,47300.0,25.7368,25.7457,25.6128,25.7191,47300.0
2008-01-24 10:50:00,29.03,29.05,28.94,29.01,26600.0,25.7102,25.728,25.6305,25.6925,26600.0
2008-01-24 10:55:00,29.02,29.04,28.9,28.97,33300.0,25.7014,25.7191,25.5951,25.6571,33300.0
2008-01-24 11:00:00,28.97,28.98,28.76,28.84,43700.0,25.6571,25.666,25.4711,25.542,43700.0
2008-01-24 11:05:00,28.83,28.93,28.81,28.92,31000.0,25.5331,25.6217,25.5154,25.6128,31000.0
2008-01-24 11:10:00,28.93,29.08,28.93,29.0,27900.0,25.6217,25.7545,25.6217,25.6837,27900.0
2008-01-24 11:15:00,29.0,29.04,28.97,28.99,25100.0,25.6837,25.7191,25.6571,25.6748,25100.0
2008-01-24 11:20:00,28.98,29.08,28.94,29.06,26300.0,25.666,25.7545,25.6305,25.7368,26300.0
2008-01-24 11:25:00,29.06,29.06,29.0,29.03,21400.0,25.7368,25.7368,25.6837,25.7102,21400.0
2008-01-24 11:30:00,29.04,29.1,29.01,29.05,32200.0,25.7191,25.7722,25.6925,25.728,32200.0
2008-01-24 11:35:00,29.06,29.1,28.99,28.99,21400.0,25.7368,25.7722,25.6748,25.6748,21400.0
2008-01-24 11:40:00,28.98,28.98,28.95,28.98,27200.0,25.666,25.666,25.6394,25.666,27200.0
2008-01-24 11:45:00,28.98,29.12,28.97,29.04,34900.0,25.666,25.79,25.6571,25.7191,34900.0
2008-01-24 11:50:00,29.04,29.11,29.02,29.02,16900.0,25.7191,25.7811,25.7014,25.7014,16900.0
2008-01-24 11:55:00,29.02,29.04,28.95,29.03,26300.0,25.7014,25.7191,25.6394,25.7102,26300.0
2008-01-24 12:00:00,29.02,29.13,29.0,29.12,33300.0,25.7014,25.7988,25.6837,25.79,33300.0
2008-01-24 12:05:00,29.12,29.2,29.08,29.15,54100.0,25.79,25.8608,25.7545,25.8165,54100.0
2008-01-24 12:10:00,29.15,29.27,29.15,29.22,26100.0,25.8165,25.9228,25.8165,25.8785,26100.0
2008-01-24 12:15:00,29.21,29.21,29.07,29.13,28500.0,25.8697,25.8697,25.7457,25.7988,28500.0
2008-01-24 12:20:00,29.13,29.18,29.1,29.1,16900.0,25.7988,25.8431,25.7722,25.7722,16900.0
2008-01-24 12:25:00,29.09,29.1,28.98,29.01,26300.0,25.7634,25.7722,25.666,25.6925,26300.0
2008-01-24 12:30:00,29.01,29.01,28.92,28.94,41800.0,25.6925,25.6925,25.6128,25.6305,41800.0
2008-01-24 12:35:00,28.94,28.95,28.85,28.85,46100.0,25.6305,25.6394,25.5508,25.5508,46100.0
2008-01-24 12:40:00,28.85,29.01,28.84,28.98,25100.0,25.5508,25.6925,25.542,25.666,25100.0
2008-01-24 12:45:00,28.99,29.03,28.96,28.99,21500.0,25.6748,25.7102,25.6483,25.6748,21500.0
2008-01-24 12:50:00,29.0,29.0,28.94,28.96,15000.0,25.6837,25.6837,25.6305,25.6483,15000.0
2008-01-24 12:55:00,28.95,29.02,28.95,29.02,20000.0,25.6394,25.7014,25.6394,25.7014,20000.0
2008-01-24 13:00:00,29.03,29.04,28.95,28.99,32300.0,25.7102,25.7191,25.6394,25.6748,32300.0
2008-01-24 13:05:00,28.98,28.98,28.84,28.84,14200.0,25.666,25.666,25.542,25.542,14200.0
2008-01-24 13:10:00,28.84,28.98,28.82,28.95,25500.0,25.542,25.666,25.5243,25.6394,25500.0
2008-01-24 13:15:00,28.96,29.0,28.95,28.95,19600.0,25.6483,25.6837,25.6394,25.6394,19600.0
2008-01-24 13:20:00,28.94,29.05,28.93,28.97,12500.0,25.6305,25.728,25.6217,25.6571,12500.0
2008-01-24 13:25:00,28.97,29.0,28.9,28.91,14900.0,25.6571,25.6837,25.5951,25.604,14900.0
2008-01-24 13:30:00,28.91,28.95,28.87,28.9,20000.0,25.604,25.6394,25.5685,25.5951,20000.0
2008-01-24 13:35:00,28.9,28.91,28.87,28.91,16900.0,25.5951,25.604,25.5685,25.604,16900.0
2008-01-24 13:40:00,28.91,29.05,28.9,28.95,22900.0,25.604,25.728,25.5951,25.6394,22900.0
2008-01-24 13:45:00,28.95,29.01,28.93,29.0,13100.0,25.6394,25.6925,25.6217,25.6837,13100.0
2008-01-24 13:50:00,28.99,29.08,28.98,29.06,26100.0,25.6748,25.7545,25.666,25.7368,26100.0
2008-01-24 13:55:00,29.06,29.06,28.97,29.0,20500.0,25.7368,25.7368,25.6571,25.6837,20500.0
2008-01-24 14:00:00,29.01,29.07,29.01,29.07,19600.0,25.6925,25.7457,25.6925,25.7457,19600.0
2008-01-24 14:05:00,29.07,29.12,29.06,29.12,24100.0,25.7457,25.79,25.7368,25.79,24100.0
2008-01-24 14:10:00,29.12,29.12,28.99,29.04,28600.0,25.79,25.79,25.6748,25.7191,28600.0
2008-01-24 14:15:00,29.04,29.13,29.02,29.02,24900.0,25.7191,25.7988,25.7014,25.7014,24900.0
2008-01-24 14:20:00,29.02,29.21,29.02,29.21,31300.0,25.7014,25.8697,25.7014,25.8697,31300.0
2008-01-24 14:25:00,29.2,29.22,29.11,29.14,25400.0,25.8608,25.8785,25.7811,25.8077,25400.0
2008-01-24 14:30:00,29.14,29.26,29.13,29.24,59800.0,25.8077,25.9139,25.7988,25.8962,59800.0
2008-01-24 14:35:00,29.24,29.36,29.24,29.36,66900.0,25.8962,26.0025,25.8962,26.0025,66900.0
2008-01-24 14:40:00,29.37,29.39,29.32,29.38,64900.0,26.0114,26.0291,25.9671,26.0202,64900.0
2008-01-24 14:45:00,29.39,29.43,29.37,29.4,72100.0,26.0291,26.0645,26.0114,26.0379,72100.0
2008-01-24 14:50:00,29.4,29.43,29.4,29.4,79300.0,26.0379,26.0645,26.0379,26.0379,79300.0
2008-01-24 14:55:00,29.41,29.48,29.4,29.45,87500.0,26.0468,26.1088,26.0379,26.0822,87500.0
2008-01-24 15:00:00,29.45,29.45,29.38,29.4,50700.0,26.0822,26.0822,26.0202,26.0379,50700.0
2008-01-24 15:05:00,29.39,29.39,29.29,29.35,43500.0,26.0291,26.0291,25.9405,25.9937,43500.0
2008-01-24 15:10:00,29.34,29.4,29.31,29.4,38800.0,25.9848,26.0379,25.9582,26.0379,38800.0
2008-01-24 15:15:00,29.41,29.41,29.34,29.41,81300.0,26.0468,26.0468,25.9848,26.0468,81300.0
2008-01-24 15:20:00,29.4,29.44,29.4,29.4,41100.0,26.0379,26.0734,26.0379,26.0379,41100.0
2008-01-24 15:25:00,29.4,29.4,29.34,29.37,55100.0,26.0379,26.0379,25.9848,26.0114,55100.0
2008-01-24 15:30:00,29.37,29.38,29.35,29.35,44100.0,26.0114,26.0202,25.9937,25.9937,44100.0
2008-01-24 15:35:00,29.35,29.41,29.35,29.4,58800.0,25.9937,26.0468,25.9937,26.0379,58800.0
2008-01-24 15:40:00,29.4,29.52,29.4,29.5,81200.0,26.0379,26.1442,26.0379,26.1265,81200.0
2008-01-24 15:45:00,29.51,29.57,29.5,29.56,88100.0,26.1354,26.1885,26.1265,26.1796,88100.0
2008-01-24 15:50:00,29.56,29.56,29.48,29.51,96000.0,26.1796,26.1796,26.1088,26.1354,96000.0
2008-01-24 15:55:00,29.51,29.55,29.48,29.54,125900.0,26.1354,26.1708,26.1088,26.1619,125900.0
2008-01-25 09:30:00,29.71,29.83,29.53,29.79,88500.0,26.3125,26.4188,26.1531,26.3833,88500.0
2008-01-25 09:35:00,29.78,29.95,29.7,29.78,45900.0,26.3745,26.525,26.3036,26.3745,45900.0
2008-01-25 09:40:00,29.78,29.9,29.58,29.89,82400.0,26.3745,26.4808,26.1974,26.4719,82400.0
2008-01-25 09:45:00,29.89,29.97,29.71,29.71,46400.0,26.4719,26.5428,26.3125,26.3125,46400.0
2008-01-25 09:50:00,29.7,29.75,29.7,29.71,59700.0,26.3036,26.3479,26.3036,26.3125,59700.0
2008-01-25 09:55:00,29.71,29.75,29.69,29.74,37700.0,26.3125,26.3479,26.2948,26.3391,37700.0
2008-01-25 10:00:00,29.71,29.74,29.58,29.6,67400.0,26.3125,26.3391,26.1974,26.2151,67400.0
2008-01-25 10:05:00,29.59,29.6,29.52,29.53,33400.0,26.2062,26.2151,26.1442,26.1531,33400.0
2008-01-25 10:10:00,29.54,29.62,29.53,29.59,17500.0,26.1619,26.2328,26.1531,26.2062,17500.0
2008-01-25 10:15:00,29.6,29.65,29.56,29.62,15800.0,26.2151,26.2593,26.1796,26.2328,15800.0
2008-01-25 10:20:00,29.61,29.66,29.56,29.6,35000.0,26.2239,26.2682,26.1796,26.2151,35000.0
2008-01-25 10:25:00,29.6,29.74,29.6,29.67,33000.0,26.2151,26.3391,26.2151,26.2771,33000.0
2008-01-25 10:30:00,29.66,29.69,29.62,29.64,140500.0,26.2682,26.2948,26.2328,26.2505,140500.0
2008-01-25 10:35:00,29.64,29.79,29.64,29.79,37200.0,26.2505,26.3833,26.2505,26.3833,37200.0
2008-01-25 10:40:00,29.79,29.85,29.71,29.83,83600.0,26.3833,26.4365,26.3125,26.4188,83600.0
2008-01-25 10:45:00,29.84,29.88,29.82,29.87,161500.0,26.4276,26.463,26.4099,26.4542,161500.0
2008-01-25 10:50:00,29.86,29.9,29.82,29.84,34800.0,26.4453,26.4808,26.4099,26.4276,34800.0
2008-01-25 10:55:00,29.83,29.83,29.7,29.72,41100.0,26.4188,26.4188,26.3036,26.3213,41100.0
2008-01-25 11:00:00,29.71,29.75,29.67,29.69,137000.0,26.3125,26.3479,26.2771,26.2948,137000.0
2008-01-25 11:05:00,29.69,29.77,29.68,29.75,50700.0,26.2948,26.3656,26.2859,26.3479,50700.0
2008-01-25 11:10:00,29.75,29.78,29.75,29.76,87300.0,26.3479,26.3745,26.3479,26.3568,87300.0
2008-01-25 11:15:00,29.76,29.91,29.75,29.91,59200.0,26.3568,26.4896,26.3479,26.4896,59200.0
2008-01-25 11:20:00,29.92,29.97,29.89,29.92,54600.0,26.4985,26.5428,26.4719,26.4985,54600.0
2008-01-25 11:25:00,29.92,30.03,29.92,30.03,80400.0,26.4985,26.5959,26.4985,26.5959,80400.0
2008-01-25 11:30:00,30.04,30.12,30.01,30.02,51500.0,26.6047,26.6756,26.5782,26.587,51500.0
2008-01-25 11:35:00,30.02,30.15,30.0,30.05,52500.0,26.587,26.7022,26.5693,26.6136,52500.0
2008-01-25 11:40:00,30.05,30.15,30.02,30.1,62800.0,26.6136,26.7022,26.587,26.6579,62800.0
2008-01-25 11:45:00,30.09,30.23,30.09,30.13,52400.0,26.649,26.773,26.649,26.6845,52400.0
2008-01-25 11:50:00,30.13,30.17,30.1,30.17,38200.0,26.6845,26.7199,26.6579,26.7199,38200.0
2008-01-25 11:55:00,30.18,30.28,30.18,30.26,94200.0,26.7287,26.8173,26.7287,26.7996,94200.0
2008-01-25 12:00:00,30.25,30.32,30.22,30.3,58200.0,26.7907,26.8527,26.7642,26.835,58200.0
2008-01-25 12:05:00,30.31,30.34,30.2,30.2,44000.0,26.8439,26.8704,26.7465,26.7465,44000.0
2008-01-25 12:10:00,30.2,30.32,30.2,30.27,30300.0,26.7465,26.8527,26.7465,26.8084,30300.0
2008-01-25 12:15:00,30.27,30.3,30.23,30.28,23900.0,26.8084,26.835,26.773,26.8173,23900.0
2008-01-25 12:20:00,30.28,30.36,30.26,30.33,28800.0,26.8173,26.8882,26.7996,26.8616,28800.0
2008-01-25 12:25:00,30.34,30.37,30.34,30.37,51600.0,26.8704,26.897,26.8704,26.897,51600.0
2008-01-25 12:30:00,30.36,30.37,30.32,30.37,44600.0,26.8882,26.897,26.8527,26.897,44600.0
2008-01-25 12:35:00,30.37,30.39,30.32,30.33,53000.0,26.897,26.9147,26.8527,26.8616,53000.0
2008-01-25 12:40:00,30.32,30.39,30.31,30.38,46500.0,26.8527,26.9147,26.8439,26.9059,46500.0
2008-01-25 12:45:00,30.4,30.41,30.3,30.33,50700.0,26.9236,26.9324,26.835,26.8616,50700.0
2008-01-25 12:50:00,30.32,30.41,30.29,30.37,72500.0,26.8527,26.9324,26.8262,26.897,72500.0
2008-01-25 12:55:00,30.35,30.35,30.1,30.18,62000.0,26.8793,26.8793,26.6579,26.7287,62000.0
2008-01-25 13:00:00,30.19,30.22,30.04,30.14,39600.0,26.7376,26.7642,26.6047,26.6933,39600.0
2008-01-25 13:05:00,30.16,30.18,29.98,29.99,41500.0,26.711,26.7287,26.5516,26.5605,41500.0
2008-01-25 13:10:00,29.98,30.08,29.98,30.02,24900.0,26.5516,26.6402,26.5516,26.587,24900.0
2008-01-25 13:15:00,30.02,30.03,29.94,29.95,21500.0,26.587,26.5959,26.5162,26.525,21500.0
2008-01-25 13:20:00,29.96,29.96,29.87,29.88,36100.0,26.5339,26.5339,26.4542,26.463,36100.0
2008-01-25 13:25:00,29.88,29.92,29.81,29.84,28600.0,26.463,26.4985,26.4011,26.4276,28600.0
2008-01-25 13:30:00,29.85,29.88,29.8,29.85,26900.0,26.4365,26.463,26.3922,26.4365,26900.0
2008-01-25 13:35:00,29.84,29.88,29.75,29.88,37200.0,26.4276,26.463,26.3479,26.463,37200.0
2008-01-25 13:40:00,29.89,29.89,29.78,29.82,38600.0,26.4719,26.4719,26.3745,26.4099,38600.0
2008-01-25 13:45:00,29.84,29.85,29.77,29.83,35900.0,26.4276,26.4365,26.3656,26.4188,35900.0
2008-01-25 13:50:00,29.83,29.87,29.78,29.83,26600.0,26.4188,26.4542,26.3745,26.4188,26600.0
2008-01-25 13:55:00,29.84,29.94,29.82,29.82,33100.0,26.4276,26.5162,26.4099,26.4099,33100.0
2008-01-25 14:00:00,29.82,29.84,29.79,29.81,28500.0,26.4099,26.4276,26.3833,26.4011,28500.0
2008-01-25 14:05:00,29.81,29.85,29.78,29.82,26100.0,26.4011,26.4365,26.3745,26.4099,26100.0
2008-01-25 14:10:00,29.82,29.92,29.82,29.9,37900.0,26.4099,26.4985,26.4099,26.4808,37900.0
2008-01-25 14:15:00,29.89,29.9,29.8,29.83,29600.0,26.4719,26.4808,26.3922,26.4188,29600.0
2008-01-25 14:20:00,29.83,29.94,29.8,29.88,45700.0,26.4188,26.5162,26.3922,26.463,45700.0
2008-01-25 14:25:00,29.87,29.89,29.8,29.88,30700.0,26.4542,26.4719,26.3922,26.463,30700.0
2008-01-25 14:30:00,29.89,30.0,29.89,29.98,36300.0,26.4719,26.5693,26.4719,26.5516,36300.0
2008-01-25 14:35:00,29.97,30.0,29.87,29.87,98200.0,26.5428,26.5693,26.4542,26.4542,98200.0
2008-01-25 14:40:00,29.89,29.9,29.78,29.83,49500.0,26.4719,26.4808,26.3745,26.4188,49500.0
2008-01-25 14:45:00,29.82,29.83,29.7,29.73,36900.0,26.4099,26.4188,26.3036,26.3302,36900.0
2008-01-25 14:50:00,29.73,29.76,29.68,29.7,34500.0,26.3302,26.3568,26.2859,26.3036,34500.0
2008-01-25 14:55:00,29.69,29.8,29.68,29.71,27000.0,26.2948,26.3922,26.2859,26.3125,27000.0
2008-01-25 15:00:00,29.71,29.79,29.71,29.78,30000.0,26.3125,26.3833,26.3125,26.3745,30000.0
2008-01-25 15:05:00,29.79,29.79,29.68,29.73,34900.0,26.3833,26.3833,26.2859,26.3302,34900.0
2008-01-25 15:10:00,29.73,29.83,29.7,29.8,27600.0,26.3302,26.4188,26.3036,26.3922,27600.0
2008-01-25 15:15:00,29.82,29.88,29.79,29.85,22500.0,26.4099,26.463,26.3833,26.4365,22500.0
2008-01-25 15:20:00,29.86,29.94,29.84,29.87,38900.0,26.4453,26.5162,26.4276,26.4542,38900.0
2008-01-25 15:25:00,29.87,29.9,29.82,29.89,35100.0,26.4542,26.4808,26.4099,26.4719,35100.0
2008-01-25 15:30:00,29.9,29.9,29.81,29.86,48700.0,26.4808,26.4808,26.4011,26.4453,48700.0
2008-01-25 15:35:00,29.85,29.92,29.82,29.86,74200.0,26.4365,26.4985,26.4099,26.4453,74200.0
2008-01-25 15:40:00,29.87,29.93,29.86,29.9,47800.0,26.4542,26.5073,26.4453,26.4808,47800.0
2008-01-25 15:45:00,29.9,29.91,29.68,29.68,69200.0,26.4808,26.4896,26.2859,26.2859,69200.0
2008-01-25 15:50:00,29.68,29.69,29.57,29.63,128500.0,26.2859,26.2948,26.1885,26.2416,128500.0
2008-01-25 15:55:00,29.62,29.68,29.6,29.63,147600.0,26.2328,26.2859,26.2151,26.2416,147600.0
2008-01-28 09:30:00,29.42,30.11,29.42,29.87,61100.0,26.0556,26.6667,26.0556,26.4542,61100.0
2008-01-28 09:35:00,29.91,29.92,29.62,29.76,25200.0,26.4896,26.4985,26.2328,26.3568,25200.0
2008-01-28 09:40:00,29.75,29.76,29.62,29.63,36700.0,26.3479,26.3568,26.2328,26.2416,36700.0
2008-01-28 09:45:00,29.62,29.67,29.55,29.61,59300.0,26.2328,26.2771,26.1708,26.2239,59300.0
2008-01-28 09:50:00,29.6,29.61,29.45,29.47,32300.0,26.2151,26.2239,26.0822,26.0999,32300.0
2008-01-28 09:55:00,29.46,29.53,29.37,29.39,68600.0,26.0911,26.1531,26.0114,26.0291,68600.0
2008-01-28 10:00:00,29.39,29.39,29.23,29.27,43200.0,26.0291,26.0291,25.8874,25.9228,43200.0
2008-01-28 10:05:00,29.28,29.31,29.11,29.11,32800.0,25.9317,25.9582,25.7811,25.7811,32800.0
2008-01-28 10:10:00,29.11,29.26,29.11,29.23,22300.0,25.7811,25.9139,25.7811,25.8874,22300.0
2008-01-28 10:15:00,29.24,29.37,29.24,29.37,23300.0,25.8962,26.0114,25.8962,26.0114,23300.0
2008-01-28 10:20:00,29.38,29.51,29.3,29.3,23300.0,26.0202,26.1354,25.9494,25.9494,23300.0
2008-01-28 10:25:00,29.31,29.42,29.27,29.38,36500.0,25.9582,26.0556,25.9228,26.0202,36500.0
2008-01-28 10:30:00,29.36,29.45,29.33,29.45,33100.0,26.0025,26.0822,25.9759,26.0822,33100.0
2008-01-28 10:35:00,29.46,29.49,29.29,29.32,25000.0,26.0911,26.1176,25.9405,25.9671,25000.0
2008-01-28 10:40:00,29.32,29.44,29.32,29.38,30800.0,25.9671,26.0734,25.9671,26.0202,30800.0
2008-01-28 10:45:00,29.38,29.38,29.29,29.34,23900.0,26.0202,26.0202,25.9405,25.9848,23900.0
2008-01-28 10:50:00,29.34,29.38,29.25,29.26,19100.0,25.9848,26.0202,25.9051,25.9139,19100.0
2008-01-28 10:55:00,29.27,29.4,29.26,29.28,17900.0,25.9228,26.0379,25.9139,25.9317,17900.0
2008-01-28 11:00:00,29.28,29.33,29.24,29.31,15400.0,25.9317,25.9759,25.8962,25.9582,15400.0
2008-01-28 11:05:00,29.33,29.41,29.27,29.4,37200.0,25.9759,26.0468,25.9228,26.0379,37200.0
2008-01-28 11:10:00,29.4,29.43,29.39,29.41,16700.0,26.0379,26.0645,26.0291,26.0468,16700.0
2008-01-28 11:15:00,29.42,29.42,29.32,29.35,27600.0,26.0556,26.0556,25.9671,25.9937,27600.0
2008-01-28 11:20:00,29.35,29.43,29.34,29.39,35600.0,25.9937,26.0645,25.9848,26.0291,35600.0
2008-01-28 11:25:00,29.4,29.47,29.4,29.44,15000.0,26.0379,26.0999,26.0379,26.0734,15000.0
2008-01-28 11:30:00,29.43,29.49,29.42,29.47,32100.0,26.0645,26.1176,26.0556,26.0999,32100.0
2008-01-28 11:35:00,29.46,29.46,29.4,29.44,17600.0,26.0911,26.0911,26.0379,26.0734,17600.0
2008-01-28 11:40:00,29.44,29.46,29.41,29.44,9700.0,26.0734,26.0911,26.0468,26.0734,9700.0
2008-01-28 11:45:00,29.43,29.43,29.38,29.41,26100.0,26.0645,26.0645,26.0202,26.0468,26100.0
2008-01-28 11:50:00,29.42,29.43,29.39,29.4,8800.0,26.0556,26.0645,26.0291,26.0379,8800.0
2008-01-28 11:55:00,29.4,29.48,29.39,29.44,17400.0,26.0379,26.1088,26.0291,26.0734,17400.0
2008-01-28 12:00:00,29.42,29.45,29.4,29.41,6700.0,26.0556,26.0822,26.0379,26.0468,6700.0
2008-01-28 12:05:00,29.41,29.41,29.38,29.4,44200.0,26.0468,26.0468,26.0202,26.0379,44200.0
2008-01-28 12:10:00,29.4,29.41,29.39,29.4,12700.0,26.0379,26.0468,26.0291,26.0379,12700.0
2008-01-28 12:15:00,29.4,29.42,29.39,29.41,14800.0,26.0379,26.0556,26.0291,26.0468,14800.0
2008-01-28 12:20:00,29.41,29.5,29.41,29.48,20800.0,26.0468,26.1265,26.0468,26.1088,20800.0
2008-01-28 12:25:00,29.49,29.49,29.41,29.41,5500.0,26.1176,26.1176,26.0468,26.0468,5500.0
2008-01-28 12:30:00,29.42,29.44,29.39,29.41,10300.0,26.0556,26.0734,26.0291,26.0468,10300.0
2008-01-28 12:35:00,29.41,29.43,29.39,29.4,21200.0,26.0468,26.0645,26.0291,26.0379,21200.0
2008-01-28 12:40:00,29.4,29.48,29.4,29.47,15300.0,26.0379,26.1088,26.0379,26.0999,15300.0
2008-01-28 12:45:00,29.47,29.49,29.41,29.48,11000.0,26.0999,26.1176,26.0468,26.1088,11000.0
2008-01-28 12:50:00,29.47,29.47,29.44,29.44,5800.0,26.0999,26.0999,26.0734,26.0734,5800.0
2008-01-28 12:55:00,29.44,29.47,29.42,29.45,7900.0,26.0734,26.0999,26.0556,26.0822,7900.0
2008-01-28 13:00:00,29.46,29.5,29.4,29.5,23000.0,26.0911,26.1265,26.0379,26.1265,23000.0
2008-01-28 13:05:00,29.5,29.5,29.45,29.48,18000.0,26.1265,26.1265,26.0822,26.1088,18000.0
2008-01-28 13:10:00,29.47,29.5,29.43,29.44,35600.0,26.0999,26.1265,26.0645,26.0734,35600.0
2008-01-28 13:15:00,29.45,29.51,29.45,29.48,17800.0,26.0822,26.1354,26.0822,26.1088,17800.0
2008-01-28 13:20:00,29.48,29.56,29.48,29.53,19000.0,26.1088,26.1796,26.1088,26.1531,19000.0
2008-01-28 13:25:00,29.51,29.53,29.48,29.52,9700.0,26.1354,26.1531,26.1088,26.1442,9700.0
2008-01-28 13:30:00,29.52,29.58,29.45,29.46,19600.0,26.1442,26.1974,26.0822,26.0911,19600.0
2008-01-28 13:35:00,29.45,29.46,29.41,29.42,13000.0,26.0822,26.0911,26.0468,26.0556,13000.0
2008-01-28 13:40:00,29.42,29.46,29.39,29.42,25200.0,26.0556,26.0911,26.0291,26.0556,25200.0
2008-01-28 13:45:00,29.41,29.43,29.39,29.41,12500.0,26.0468,26.0645,26.0291,26.0468,12500.0
2008-01-28 13:50:00,29.43,29.5,29.42,29.49,16500.0,26.0645,26.1265,26.0556,26.1176,16500.0
2008-01-28 13:55:00,29.49,29.5,29.43,29.43,11100.0,26.1176,26.1265,26.0645,26.0645,11100.0
2008-01-28 14:00:00,29.43,29.49,29.41,29.43,13900.0,26.0645,26.1176,26.0468,26.0645,13900.0
2008-01-28 14:05:00,29.44,29.5,29.43,29.5,10400.0,26.0734,26.1265,26.0645,26.1265,10400.0
2008-01-28 14:10:00,29.5,29.5,29.45,29.46,17900.0,26.1265,26.1265,26.0822,26.0911,17900.0
2008-01-28 14:15:00,29.46,29.5,29.45,29.47,10500.0,26.0911,26.1265,26.0822,26.0999,10500.0
2008-01-28 14:20:00,29.46,29.5,29.43,29.45,8200.0,26.0911,26.1265,26.0645,26.0822,8200.0
2008-01-28 14:25:00,29.45,29.5,29.41,29.42,15800.0,26.0822,26.1265,26.0468,26.0556,15800.0
2008-01-28 14:30:00,29.41,29.46,29.41,29.44,10300.0,26.0468,26.0911,26.0468,26.0734,10300.0
2008-01-28 14:35:00,29.43,29.46,29.39,29.43,21700.0,26.0645,26.0911,26.0291,26.0645,21700.0
2008-01-28 14:40:00,29.43,29.43,29.4,29.43,9900.0,26.0645,26.0645,26.0379,26.0645,9900.0
2008-01-28 14:45:00,29.42,29.43,29.38,29.4,17800.0,26.0556,26.0645,26.0202,26.0379,17800.0
2008-01-28 14:50:00,29.4,29.41,29.35,29.38,20200.0,26.0379,26.0468,25.9937,26.0202,20200.0
2008-01-28 14:55:00,29.38,29.38,29.3,29.32,18300.0,26.0202,26.0202,25.9494,25.9671,18300.0
2008-01-28 15:00:00,29.32,29.38,29.3,29.37,29100.0,25.9671,26.0202,25.9494,26.0114,29100.0
2008-01-28 15:05:00,29.38,29.4,29.31,29.33,23600.0,26.0202,26.0379,25.9582,25.9759,23600.0
2008-01-28 15:10:00,29.34,29.41,29.29,29.29,47000.0,25.9848,26.0468,25.9405,25.9405,47000.0
2008-01-28 15:15:00,29.3,29.36,29.27,29.29,29100.0,25.9494,26.0025,25.9228,25.9405,29100.0
2008-01-28 15:20:00,29.3,29.33,29.22,29.3,51300.0,25.9494,25.9759,25.8785,25.9494,51300.0
2008-01-28 15:25:00,29.31,29.36,29.29,29.33,20900.0,25.9582,26.0025,25.9405,25.9759,20900.0
2008-01-28 15:30:00,29.33,29.42,29.32,29.38,31700.0,25.9759,26.0556,25.9671,26.0202,31700.0
2008-01-28 15:35:00,29.38,29.47,29.37,29.47,41400.0,26.0202,26.0999,26.0114,26.0999,41400.0
2008-01-28 15:40:00,29.47,29.59,29.47,29.59,84600.0,26.0999,26.2062,26.0999,26.2062,84600.0
2008-01-28 15:45:00,29.58,29.61,29.52,29.57,73700.0,26.1974,26.2239,26.1442,26.1885,73700.0
2008-01-28 15:50:00,29.57,29.6,29.51,29.54,78000.0,26.1885,26.2151,26.1354,26.1619,78000.0
2008-01-28 15:55:00,29.54,29.6,29.5,29.6,81600.0,26.1619,26.2151,26.1265,26.2151,81600.0
2008-01-29 09:30:00,29.19,29.83,29.16,29.64,28400.0,25.852,26.4188,25.8254,26.2505,28400.0
2008-01-29 09:35:00,29.68,29.94,29.63,29.93,38000.0,26.2859,26.5162,26.2416,26.5073,38000.0
2008-01-29 09:40:00,29.93,30.0,29.9,29.92,40800.0,26.5073,26.5693,26.4808,26.4985,40800.0
2008-01-29 09:45:00,29.94,29.97,29.87,29.94,24500.0,26.5162,26.5428,26.4542,26.5162,24500.0
2008-01-29 09:50:00,29.93,29.99,29.91,29.96,31400.0,26.5073,26.5605,26.4896,26.5339,31400.0
2008-01-29 09:55:00,29.95,30.0,29.92,29.92,30500.0,26.525,26.5693,26.4985,26.4985,30500.0
2008-01-29 10:00:00,29.93,29.95,29.78,29.89,35500.0,26.5073,26.525,26.3745,26.4719,35500.0
2008-01-29 10:05:00,29.87,29.97,29.87,29.94,31000.0,26.4542,26.5428,26.4542,26.5162,31000.0
2008-01-29 10:10:00,29.93,29.98,29.93,29.98,35600.0,26.5073,26.5516,26.5073,26.5516,35600.0
2008-01-29 10:15:00,29.99,30.16,29.99,30.09,65000.0,26.5605,26.711,26.5605,26.649,65000.0
2008-01-29 10:20:00,30.1,30.13,30.06,30.09,33400.0,26.6579,26.6845,26.6225,26.649,33400.0
2008-01-29 10:25:00,30.09,30.13,30.02,30.05,39800.0,26.649,26.6845,26.587,26.6136,39800.0
2008-01-29 10:30:00,30.05,30.06,29.9,29.9,46000.0,26.6136,26.6225,26.4808,26.4808,46000.0
2008-01-29 10:35:00,29.9,30.0,29.87,30.0,56600.0,26.4808,26.5693,26.4542,26.5693,56600.0
2008-01-29 10:40:00,30.0,30.06,29.99,30.04,48300.0,26.5693,26.6225,26.5605,26.6047,48300.0
2008-01-29 10:45:00,30.04,30.04,29.86,29.96,38500.0,26.6047,26.6047,26.4453,26.5339,38500.0
2008-01-29 10:50:00,29.97,30.0,29.96,29.96,40400.0,26.5428,26.5693,26.5339,26.5339,40400.0
2008-01-29 10:55:00,29.96,30.05,29.95,30.03,20500.0,26.5339,26.6136,26.525,26.5959,20500.0
2008-01-29 11:00:00,30.02,30.05,29.97,29.97,23900.0,26.587,26.6136,26.5428,26.5428,23900.0
2008-01-29 11:05:00,29.97,30.05,29.96,30.05,22900.0,26.5428,26.6136,26.5339,26.6136,22900.0
2008-01-29 11:10:00,30.05,30.05,29.96,29.96,16100.0,26.6136,26.6136,26.5339,26.5339,16100.0
2008-01-29 11:15:00,29.96,29.98,29.89,29.92,20800.0,26.5339,26.5516,26.4719,26.4985,20800.0
2008-01-29 11:20:00,29.93,29.93,29.79,29.79,20900.0,26.5073,26.5073,26.3833,26.3833,20900.0
2008-01-29 11:25:00,29.8,29.91,29.8,29.89,20600.0,26.3922,26.4896,26.3922,26.4719,20600.0
2008-01-29 11:30:00,29.89,30.0,29.89,29.99,14700.0,26.4719,26.5693,26.4719,26.5605,14700.0
2008-01-29 11:35:00,29.99,30.0,29.94,29.96,17400.0,26.5605,26.5693,26.5162,26.5339,17400.0
2008-01-29 11:40:00,29.95,29.95,29.87,29.87,12200.0,26.525,26.525,26.4542,26.4542,12200.0
2008-01-29 11:45:00,29.86,29.92,29.86,29.9,18800.0,26.4453,26.4985,26.4453,26.4808,18800.0
2008-01-29 11:50:00,29.9,30.0,29.9,29.96,23500.0,26.4808,26.5693,26.4808,26.5339,23500.0
2008-01-29 11:55:00,29.96,29.97,29.9,29.92,17600.0,26.5339,26.5428,26.4808,26.4985,17600.0
2008-01-29 12:00:00,29.93,29.98,29.92,29.95,29900.0,26.5073,26.5516,26.4985,26.525,29900.0
2008-01-29 12:05:00,29.95,29.99,29.93,29.95,20200.0,26.525,26.5605,26.5073,26.525,20200.0
2008-01-29 12:10:00,29.95,29.98,29.95,29.95,12500.0,26.525,26.5516,26.525,26.525,12500.0
2008-01-29 12:15:00,29.95,29.99,29.95,29.97,19700.0,26.525,26.5605,26.525,26.5428,19700.0
2008-01-29 12:20:00,29.98,30.0,29.95,29.95,20500.0,26.5516,26.5693,26.525,26.525,20500.0
2008-01-29 12:25:00,29.95,29.95,29.85,29.89,32500.0,26.525,26.525,26.4365,26.4719,32500.0
2008-01-29 12:30:00,29.9,29.97,29.9,29.93,18600.0,26.4808,26.5428,26.4808,26.5073,18600.0
2008-01-29 12:35:00,29.94,29.94,29.88,29.88,14900.0,26.5162,26.5162,26.463,26.463,14900.0
2008-01-29 12:40:00,29.89,29.96,29.88,29.94,26400.0,26.4719,26.5339,26.463,26.5162,26400.0
2008-01-29 12:45:00,29.95,30.0,29.93,29.98,38300.0,26.525,26.5693,26.5073,26.5516,38300.0
2008-01-29 12:50:00,29.98,29.98,29.92,29.94,36100.0,26.5516,26.5516,26.4985,26.5162,36100.0
2008-01-29 12:55:00,29.94,29.96,29.91,29.93,20000.0,26.5162,26.5339,26.4896,26.5073,20000.0
2008-01-29 13:00:00,29.93,29.95,29.9,29.91,25400.0,26.5073,26.525,26.4808,26.4896,25400.0
2008-01-29 13:05:00,29.92,29.95,29.88,29.91,38900.0,26.4985,26.525,26.463,26.4896,38900.0
2008-01-29 13:10:00,29.93,29.94,29.92,29.93,9700.0,26.5073,26.5162,26.4985,26.5073,9700.0
2008-01-29 13:15:00,29.94,29.97,29.93,29.95,13800.0,26.5162,26.5428,26.5073,26.525,13800.0
2008-01-29 13:20:00,29.94,29.96,29.91,29.96,14100.0,26.5162,26.5339,26.4896,26.5339,14100.0
2008-01-29 13:25:00,29.96,30.0,29.96,29.99,48100.0,26.5339,26.5693,26.5339,26.5605,48100.0
2008-01-29 13:30:00,30.0,30.0,29.98,30.0,11800.0,26.5693,26.5693,26.5516,26.5693,11800.0
2008-01-29 13:35:00,30.0,30.04,29.99,30.02,16800.0,26.5693,26.6047,26.5605,26.587,16800.0
2008-01-29 13:40:00,30.02,30.02,29.95,29.98,20100.0,26.587,26.587,26.525,26.5516,20100.0
2008-01-29 13:45:00,29.97,30.0,29.95,30.0,12900.0,26.5428,26.5693,26.525,26.5693,12900.0
2008-01-29 13:50:00,30.0,30.01,29.97,30.0,23500.0,26.5693,26.5782,26.5428,26.5693,23500.0
2008-01-29 13:55:00,30.01,30.04,29.95,29.95,31700.0,26.5782,26.6047,26.525,26.525,31700.0
2008-01-29 14:00:00,29.95,30.01,29.95,29.99,14600.0,26.525,26.5782,26.525,26.5605,14600.0
2008-01-29 14:05:00,29.98,29.99,29.92,29.94,21600.0,26.5516,26.5605,26.4985,26.5162,21600.0
2008-01-29 14:10:00,29.93,30.05,29.93,30.02,31100.0,26.5073,26.6136,26.5073,26.587,31100.0
2008-01-29 14:15:00,30.02,30.1,30.02,30.08,46000.0,26.587,26.6579,26.587,26.6402,46000.0
2008-01-29 14:20:00,30.08,30.1,29.97,30.05,35000.0,26.6402,26.6579,26.5428,26.6136,35000.0
2008-01-29 14:25:00,30.04,30.1,30.0,30.05,57300.0,26.6047,26.6579,26.5693,26.6136,57300.0
2008-01-29 14:30:00,30.05,30.09,30.02,30.04,33400.0,26.6136,26.649,26.587,26.6047,33400.0
2008-01-29 14:35:00,30.04,30.06,30.02,30.05,29300.0,26.6047,26.6225,26.587,26.6136,29300.0
2008-01-29 14:40:00,30.06,30.07,29.96,29.99,46200.0,26.6225,26.6313,26.5339,26.5605,46200.0
2008-01-29 14:45:00,30.0,30.04,29.99,30.01,27300.0,26.5693,26.6047,26.5605,26.5782,27300.0
2008-01-29 14:50:00,30.02,30.11,30.0,30.08,46900.0,26.587,26.6667,26.5693,26.6402,46900.0
2008-01-29 14:55:00,30.09,30.14,30.08,30.13,37400.0,26.649,26.6933,26.6402,26.6845,37400.0
2008-01-29 15:00:00,30.13,30.17,30.12,30.15,54500.0,26.6845,26.7199,26.6756,26.7022,54500.0
2008-01-29 15:05:00,30.16,30.2,30.15,30.2,29400.0,26.711,26.7465,26.7022,26.7465,29400.0
2008-01-29 15:10:00,30.2,30.21,30.18,30.18,27600.0,26.7465,26.7553,26.7287,26.7287,27600.0
2008-01-29 15:15:00,30.18,30.23,30.17,30.2,29700.0,26.7287,26.773,26.7199,26.7465,29700.0
2008-01-29 15:20:00,30.2,30.24,30.19,30.24,50500.0,26.7465,26.7819,26.7376,26.7819,50500.0
2008-01-29 15:25:00,30.23,30.24,30.16,30.2,40100.0,26.773,26.7819,26.711,26.7465,40100.0
2008-01-29 15:30:00,30.19,30.23,30.17,30.18,68600.0,26.7376,26.773,26.7199,26.7287,68600.0
2008-01-29 15:35:00,30.19,30.21,30.15,30.15,44000.0,26.7376,26.7553,26.7022,26.7022,44000.0
2008-01-29 15:40:00,30.15,30.17,30.09,30.11,70800.0,26.7022,26.7199,26.649,26.6667,70800.0
2008-01-29 15:45:00,30.11,30.18,30.07,30.09,54000.0,26.6667,26.7287,26.6313,26.649,54000.0
2008-01-29 15:50:00,30.09,30.15,30.05,30.13,61000.0,26.649,26.7022,26.6136,26.6845,61000.0
2008-01-29 15:55:00,30.13,30.16,30.1,30.1,106300.0,26.6845,26.711,26.6579,26.6579,106300.0
2008-01-30 09:30:00,29.72,30.44,29.6,30.39,62600.0,26.3213,26.959,26.2151,26.9147,62600.0
2008-01-30 09:35:00,30.4,30.41,30.29,30.36,44200.0,26.9236,26.9324,26.8262,26.8882,44200.0
2008-01-30 09:40:00,30.35,30.39,30.3,30.37,22700.0,26.8793,26.9147,26.835,26.897,22700.0
2008-01-30 09:45:00,30.37,30.48,30.36,30.46,60100.0,26.897,26.9944,26.8882,26.9767,60100.0
2008-01-30 09:50:00,30.46,30.5,30.36,30.5,67800.0,26.9767,27.0121,26.8882,27.0121,67800.0
2008-01-30 09:55:00,30.5,30.59,30.48,30.58,36500.0,27.0121,27.0919,26.9944,27.083,36500.0
2008-01-30 10:00:00,30.58,30.69,30.57,30.59,37500.0,27.083,27.1804,27.0741,27.0919,37500.0
2008-01-30 10:05:00,30.6,30.62,30.54,30.6,52200.0,27.1007,27.1184,27.0476,27.1007,52200.0
2008-01-30 10:10:00,30.59,30.65,30.56,30.61,23400.0,27.0919,27.145,27.0653,27.1096,23400.0
2008-01-30 10:15:00,30.61,30.7,30.61,30.65,24300.0,27.1096,27.1893,27.1096,27.145,24300.0
2008-01-30 10:20:00,30.66,30.77,30.63,30.72,63300.0,27.1538,27.2513,27.1273,27.207,63300.0
2008-01-30 10:25:00,30.73,30.86,30.72,30.85,46000.0,27.2158,27.331,27.207,27.3221,46000.0
2008-01-30 10:30:00,30.85,30.94,30.82,30.82,71900.0,27.3221,27.4018,27.2956,27.2956,71900.0
2008-01-30 10:35:00,30.82,30.83,30.74,30.76,28600.0,27.2956,27.3044,27.2247,27.2424,28600.0
2008-01-30 10:40:00,30.76,30.84,30.76,30.82,22600.0,27.2424,27.3133,27.2424,27.2956,22600.0
2008-01-30 10:45:00,30.8,30.81,30.75,30.77,14400.0,27.2778,27.2867,27.2336,27.2513,14400.0
2008-01-30 10:50:00,30.77,30.8,30.72,30.72,27300.0,27.2513,27.2778,27.207,27.207,27300.0
2008-01-30 10:55:00,30.72,30.73,30.7,30.71,18000.0,27.207,27.2158,27.1893,27.1981,18000.0
2008-01-30 11:00:00,30.71,30.81,30.71,30.8,38700.0,27.1981,27.2867,27.1981,27.2778,38700.0
2008-01-30 11:05:00,30.8,30.84,30.72,30.72,27200.0,27.2778,27.3133,27.207,27.207,27200.0
2008-01-30 11:10:00,30.71,30.71,30.66,30.66,11100.0,27.1981,27.1981,27.1538,27.1538,11100.0
2008-01-30 11:15:00,30.66,30.66,30.62,30.64,7500.0,27.1538,27.1538,27.1184,27.1361,7500.0
2008-01-30 11:20:00,30.64,30.65,30.58,30.59,13500.0,27.1361,27.145,27.083,27.0919,13500.0
2008-01-30 11:25:00,30.59,30.62,30.55,30.61,20100.0,27.0919,27.1184,27.0564,27.1096,20100.0
2008-01-30 11:30:00,30.61,30.66,30.57,30.58,25800.0,27.1096,27.1538,27.0741,27.083,25800.0
2008-01-30 11:35:00,30.57,30.57,30.51,30.51,10600.0,27.0741,27.0741,27.021,27.021,10600.0
2008-01-30 11:40:00,30.51,30.51,30.44,30.44,13900.0,27.021,27.021,26.959,26.959,13900.0
2008-01-30 11:45:00,30.45,30.54,30.45,30.54,11900.0,26.9679,27.0476,26.9679,27.0476,11900.0
2008-01-30 11:50:00,30.54,30.55,30.44,30.44,9800.0,27.0476,27.0564,26.959,26.959,9800.0
2008-01-30 11:55:00,30.46,30.5,30.42,30.48,14100.0,26.9767,27.0121,26.9413,26.9944,14100.0
2008-01-30 12:00:00,30.48,30.48,30.42,30.46,11900.0,26.9944,26.9944,26.9413,26.9767,11900.0
2008-01-30 12:05:00,30.46,30.47,30.4,30.41,16200.0,26.9767,26.9856,26.9236,26.9324,16200.0
2008-01-30 12:10:00,30.41,30.44,30.39,30.4,12900.0,26.9324,26.959,26.9147,26.9236,12900.0
2008-01-30 12:15:00,30.4,30.43,30.38,30.4,14600.0,26.9236,26.9501,26.9059,26.9236,14600.0
2008-01-30 12:20:00,30.4,30.4,30.32,30.35,35900.0,26.9236,26.9236,26.8527,26.8793,35900.0
2008-01-30 12:25:00,30.35,30.35,30.27,30.3,20100.0,26.8793,26.8793,26.8084,26.835,20100.0
2008-01-30 12:30:00,30.3,30.38,30.3,30.33,16300.0,26.835,26.9059,26.835,26.8616,16300.0
2008-01-30 12:35:00,30.33,30.35,30.29,30.31,7800.0,26.8616,26.8793,26.8262,26.8439,7800.0
2008-01-30 12:40:00,30.31,30.32,30.3,30.31,5300.0,26.8439,26.8527,26.835,26.8439,5300.0
2008-01-30 12:45:00,30.3,30.32,30.3,30.31,6700.0,26.835,26.8527,26.835,26.8439,6700.0
2008-01-30 12:50:00,30.31,30.32,30.3,30.32,4700.0,26.8439,26.8527,26.835,26.8527,4700.0
2008-01-30 12:55:00,30.32,30.32,30.27,30.27,7300.0,26.8527,26.8527,26.8084,26.8084,7300.0
2008-01-30 13:00:00,30.27,30.28,30.26,30.27,17600.0,26.8084,26.8173,26.7996,26.8084,17600.0
2008-01-30 13:05:00,30.27,30.27,30.23,30.25,13300.0,26.8084,26.8084,26.773,26.7907,13300.0
2008-01-30 13:10:00,30.25,30.28,30.25,30.27,10700.0,26.7907,26.8173,26.7907,26.8084,10700.0
2008-01-30 13:15:00,30.27,30.29,30.27,30.28,4100.0,26.8084,26.8262,26.8084,26.8173,4100.0
2008-01-30 13:20:00,30.27,30.28,30.14,30.15,23600.0,26.8084,26.8173,26.6933,26.7022,23600.0
2008-01-30 13:25:00,30.15,30.27,30.15,30.21,15700.0,26.7022,26.8084,26.7022,26.7553,15700.0
2008-01-30 13:30:00,30.22,30.24,30.21,30.24,12000.0,26.7642,26.7819,26.7553,26.7819,12000.0
2008-01-30 13:35:00,30.23,30.24,30.21,30.21,5300.0,26.773,26.7819,26.7553,26.7553,5300.0
2008-01-30 13:40:00,30.21,30.22,30.19,30.21,6000.0,26.7553,26.7642,26.7376,26.7553,6000.0
2008-01-30 13:45:00,30.2,30.2,30.15,30.17,18000.0,26.7465,26.7465,26.7022,26.7199,18000.0
2008-01-30 13:50:00,30.16,30.17,30.12,30.17,14600.0,26.711,26.7199,26.6756,26.7199,14600.0
2008-01-30 13:55:00,30.17,30.21,30.12,30.18,18800.0,26.7199,26.7553,26.6756,26.7287,18800.0
2008-01-30 14:00:00,30.18,30.21,30.17,30.2,12700.0,26.7287,26.7553,26.7199,26.7465,12700.0
2008-01-30 14:05:00,30.19,30.25,30.18,30.24,15900.0,26.7376,26.7907,26.7287,26.7819,15900.0
2008-01-30 14:10:00,30.23,30.39,30.2,30.39,37100.0,26.773,26.9147,26.7465,26.9147,37100.0
2008-01-30 14:15:00,30.43,30.62,30.23,30.54,132100.0,26.9501,27.1184,26.773,27.0476,132100.0
2008-01-30 14:20:00,30.54,30.81,30.52,30.79,69600.0,27.0476,27.2867,27.0299,27.269,69600.0
2008-01-30 14:25:00,30.81,30.92,30.72,30.8,73900.0,27.2867,27.3841,27.207,27.2778,73900.0
2008-01-30 14:30:00,30.81,30.81,30.69,30.71,69600.0,27.2867,27.2867,27.1804,27.1981,69600.0
2008-01-30 14:35:00,30.7,30.76,30.66,30.7,116900.0,27.1893,27.2424,27.1538,27.1893,116900.0
2008-01-30 14:40:00,30.7,30.85,30.7,30.82,52200.0,27.1893,27.3221,27.1893,27.2956,52200.0
2008-01-30 14:45:00,30.81,30.85,30.72,30.81,32900.0,27.2867,27.3221,27.207,27.2867,32900.0
2008-01-30 14:50:00,30.81,30.91,30.74,30.88,27900.0,27.2867,27.3753,27.2247,27.3487,27900.0
2008-01-30 14:55:00,30.89,30.94,30.8,30.93,29500.0,27.3575,27.4018,27.2778,27.393,29500.0
2008-01-30 15:00:00,30.93,30.98,30.93,30.94,31200.0,27.393,27.4373,27.393,27.4018,31200.0
2008-01-30 15:05:00,30.96,31.0,30.9,30.9,56500.0,27.4195,27.455,27.3664,27.3664,56500.0
2008-01-30 15:10:00,30.89,30.93,30.81,30.85,30800.0,27.3575,27.393,27.2867,27.3221,30800.0
2008-01-30 15:15:00,30.82,30.84,30.71,30.77,43400.0,27.2956,27.3133,27.1981,27.2513,43400.0
2008-01-30 15:20:00,30.77,30.8,30.67,30.67,27900.0,27.2513,27.2778,27.1627,27.1627,27900.0
2008-01-30 15:25:00,30.67,30.73,30.66,30.7,31100.0,27.1627,27.2158,27.1538,27.1893,31100.0
2008-01-30 15:30:00,30.69,30.72,30.6,30.61,51300.0,27.1804,27.207,27.1007,27.1096,51300.0
2008-01-30 15:35:00,30.6,30.64,30.5,30.57,79400.0,27.1007,27.1361,27.0121,27.0741,79400.0
2008-01-30 15:40:00,30.57,30.63,30.52,30.53,77700.0,27.0741,27.1273,27.0299,27.0387,77700.0
2008-01-30 15:45:00,30.52,30.63,30.49,30.61,112400.0,27.0299,27.1273,27.0033,27.1096,112400.0
2008-01-30 15:50:00,30.61,30.66,30.47,30.51,104300.0,27.1096,27.1538,26.9856,27.021,104300.0
2008-01-30 15:55:00,30.51,30.53,30.41,30.41,137800.0,27.021,27.0387,26.9324,26.9324,137800.0
2008-01-31 09:30:00,30.09,30.38,29.95,30.36,45300.0,26.649,26.9059,26.525,26.8882,45300.0
2008-01-31 09:35:00,30.36,30.36,30.22,30.25,21200.0,26.8882,26.8882,26.7642,26.7907,21200.0
2008-01-31 09:40:00,30.23,30.31,30.22,30.22,46800.0,26.773,26.8439,26.7642,26.7642,46800.0
2008-01-31 09:45:00,30.23,30.32,30.18,30.31,30100.0,26.773,26.8527,26.7287,26.8439,30100.0
2008-01-31 09:50:00,30.32,30.38,30.23,30.3,77800.0,26.8527,26.9059,26.773,26.835,77800.0
2008-01-31 09:55:00,30.31,30.34,30.2,30.22,52800.0,26.8439,26.8704,26.7465,26.7642,52800.0
2008-01-31 10:00:00,30.22,30.36,30.13,30.18,61400.0,26.7642,26.8882,26.6845,26.7287,61400.0
2008-01-31 10:05:00,30.19,30.23,30.12,30.22,20300.0,26.7376,26.773,26.6756,26.7642,20300.0
2008-01-31 10:10:00,30.23,30.28,30.1,30.1,22400.0,26.773,26.8173,26.6579,26.6579,22400.0
2008-01-31 10:15:00,30.1,30.22,30.1,30.13,30200.0,26.6579,26.7642,26.6579,26.6845,30200.0
2008-01-31 10:20:00,30.12,30.23,30.11,30.14,26500.0,26.6756,26.773,26.6667,26.6933,26500.0
2008-01-31 10:25:00,30.14,30.37,30.14,30.37,27300.0,26.6933,26.897,26.6933,26.897,27300.0
2008-01-31 10:30:00,30.37,30.45,30.33,30.35,31700.0,26.897,26.9679,26.8616,26.8793,31700.0
2008-01-31 10:35:00,30.34,30.37,30.23,30.23,18900.0,26.8704,26.897,26.773,26.773,18900.0
2008-01-31 10:40:00,30.25,30.29,30.23,30.23,15600.0,26.7907,26.8262,26.773,26.773,15600.0
2008-01-31 10:45:00,30.23,30.28,30.21,30.27,15900.0,26.773,26.8173,26.7553,26.8084,15900.0
2008-01-31 10:50:00,30.28,30.3,30.26,30.3,12000.0,26.8173,26.835,26.7996,26.835,12000.0
2008-01-31 10:55:00,30.29,30.31,30.26,30.31,13200.0,26.8262,26.8439,26.7996,26.8439,13200.0
2008-01-31 11:00:00,30.32,30.36,30.29,30.29,17200.0,26.8527,26.8882,26.8262,26.8262,17200.0
2008-01-31 11:05:00,30.29,30.35,30.24,30.35,17800.0,26.8262,26.8793,26.7819,26.8793,17800.0
2008-01-31 11:10:00,30.34,30.34,30.25,30.26,9900.0,26.8704,26.8704,26.7907,26.7996,9900.0
2008-01-31 11:15:00,30.25,30.27,30.17,30.18,16600.0,26.7907,26.8084,26.7199,26.7287,16600.0
2008-01-31 11:20:00,30.17,30.31,30.17,30.3,18000.0,26.7199,26.8439,26.7199,26.835,18000.0
2008-01-31 11:25:00,30.31,30.56,30.3,30.56,36600.0,26.8439,27.0653,26.835,27.0653,36600.0
2008-01-31 11:30:00,30.56,30.71,30.53,30.64,45900.0,27.0653,27.1981,27.0387,27.1361,45900.0
2008-01-31 11:35:00,30.65,30.65,30.49,30.5,19000.0,27.145,27.145,27.0033,27.0121,19000.0
2008-01-31 11:40:00,30.47,30.64,30.47,30.62,23400.0,26.9856,27.1361,26.9856,27.1184,23400.0
2008-01-31 11:45:00,30.63,30.78,30.6,30.72,45300.0,27.1273,27.2601,27.1007,27.207,45300.0
2008-01-31 11:50:00,30.71,30.88,30.68,30.86,27400.0,27.1981,27.3487,27.1716,27.331,27400.0
2008-01-31 11:55:00,30.86,30.92,30.77,30.78,30700.0,27.331,27.3841,27.2513,27.2601,30700.0
2008-01-31 12:00:00,30.79,30.8,30.71,30.71,23400.0,27.269,27.2778,27.1981,27.1981,23400.0
2008-01-31 12:05:00,30.72,30.72,30.61,30.63,22500.0,27.207,27.207,27.1096,27.1273,22500.0
2008-01-31 12:10:00,30.63,30.64,30.58,30.6,15300.0,27.1273,27.1361,27.083,27.1007,15300.0
2008-01-31 12:15:00,30.6,30.6,30.53,30.54,15300.0,27.1007,27.1007,27.0387,27.0476,15300.0
2008-01-31 12:20:00,30.54,30.55,30.51,30.51,14000.0,27.0476,27.0564,27.021,27.021,14000.0
2008-01-31 12:25:00,30.51,30.51,30.44,30.51,19100.0,27.021,27.021,26.959,27.021,19100.0
2008-01-31 12:30:00,30.49,30.53,30.45,30.46,14500.0,27.0033,27.0387,26.9679,26.9767,14500.0
2008-01-31 12:35:00,30.46,30.48,30.44,30.47,7600.0,26.9767,26.9944,26.959,26.9856,7600.0
2008-01-31 12:40:00,30.47,30.48,30.44,30.46,8900.0,26.9856,26.9944,26.959,26.9767,8900.0
2008-01-31 12:45:00,30.45,30.45,30.43,30.44,15100.0,26.9679,26.9679,26.9501,26.959,15100.0
2008-01-31 12:50:00,30.43,30.43,30.4,30.4,15700.0,26.9501,26.9501,26.9236,26.9236,15700.0
2008-01-31 12:55:00,30.41,30.47,30.37,30.46,15300.0,26.9324,26.9856,26.897,26.9767,15300.0
2008-01-31 13:00:00,30.46,30.5,30.42,30.48,7100.0,26.9767,27.0121,26.9413,26.9944,7100.0
2008-01-31 13:05:00,30.46,30.47,30.4,30.42,12200.0,26.9767,26.9856,26.9236,26.9413,12200.0
2008-01-31 13:10:00,30.41,30.5,30.41,30.44,17500.0,26.9324,27.0121,26.9324,26.959,17500.0
2008-01-31 13:15:00,30.44,30.44,30.41,30.41,7200.0,26.959,26.959,26.9324,26.9324,7200.0
2008-01-31 13:20:00,30.41,30.42,30.39,30.41,9700.0,26.9324,26.9413,26.9147,26.9324,9700.0
2008-01-31 13:25:00,30.41,30.46,30.4,30.43,16000.0,26.9324,26.9767,26.9236,26.9501,16000.0
2008-01-31 13:30:00,30.44,30.5,30.43,30.47,21100.0,26.959,27.0121,26.9501,26.9856,21100.0
2008-01-31 13:35:00,30.47,30.49,30.44,30.47,16700.0,26.9856,27.0033,26.959,26.9856,16700.0
2008-01-31 13:40:00,30.46,30.48,30.46,30.48,8700.0,26.9767,26.9944,26.9767,26.9944,8700.0
2008-01-31 13:45:00,30.48,30.62,30.47,30.62,32400.0,26.9944,27.1184,26.9856,27.1184,32400.0
2008-01-31 13:50:00,30.62,30.67,30.59,30.61,23700.0,27.1184,27.1627,27.0919,27.1096,23700.0
2008-01-31 13:55:00,30.61,30.61,30.57,30.57,9700.0,27.1096,27.1096,27.0741,27.0741,9700.0
2008-01-31 14:00:00,30.57,30.6,30.52,30.57,22800.0,27.0741,27.1007,27.0299,27.0741,22800.0
2008-01-31 14:05:00,30.57,30.62,30.54,30.6,34400.0,27.0741,27.1184,27.0476,27.1007,34400.0
2008-01-31 14:10:00,30.59,30.73,30.57,30.69,33200.0,27.0919,27.2158,27.0741,27.1804,33200.0
2008-01-31 14:15:00,30.69,30.72,30.65,30.69,20600.0,27.1804,27.207,27.145,27.1804,20600.0
2008-01-31 14:20:00,30.69,30.72,30.64,30.67,12100.0,27.1804,27.207,27.1361,27.1627,12100.0
2008-01-31 14:25:00,30.65,30.7,30.62,30.64,13500.0,27.145,27.1893,27.1184,27.1361,13500.0
2008-01-31 14:30:00,30.64,30.67,30.6,30.64,10200.0,27.1361,27.1627,27.1007,27.1361,10200.0
2008-01-31 14:35:00,30.63,30.65,30.55,30.57,18600.0,27.1273,27.145,27.0564,27.0741,18600.0
2008-01-31 14:40:00,30.57,30.6,30.55,30.59,16200.0,27.0741,27.1007,27.0564,27.0919,16200.0
2008-01-31 14:45:00,30.59,30.73,30.59,30.68,29800.0,27.0919,27.2158,27.0919,27.1716,29800.0
2008-01-31 14:50:00,30.68,30.71,30.61,30.64,25000.0,27.1716,27.1981,27.1096,27.1361,25000.0
2008-01-31 14:55:00,30.63,30.72,30.6,30.71,32300.0,27.1273,27.207,27.1007,27.1981,32300.0
2008-01-31 15:00:00,30.72,30.74,30.66,30.66,37300.0,27.207,27.2247,27.1538,27.1538,37300.0
2008-01-31 15:05:00,30.66,30.74,30.65,30.71,34100.0,27.1538,27.2247,27.145,27.1981,34100.0
2008-01-31 15:10:00,30.71,30.79,30.7,30.78,31600.0,27.1981,27.269,27.1893,27.2601,31600.0
2008-01-31 15:15:00,30.78,30.81,30.72,30.73,23100.0,27.2601,27.2867,27.207,27.2158,23100.0
2008-01-31 15:20:00,30.73,30.8,30.7,30.78,40500.0,27.2158,27.2778,27.1893,27.2601,40500.0
2008-01-31 15:25:00,30.78,30.81,30.69,30.75,34700.0,27.2601,27.2867,27.1804,27.2336,34700.0
2008-01-31 15:30:00,30.75,30.79,30.72,30.72,31400.0,27.2336,27.269,27.207,27.207,31400.0
2008-01-31 15:35:00,30.73,30.85,30.71,30.84,49000.0,27.2158,27.3221,27.1981,27.3133,49000.0
2008-01-31 15:40:00,30.83,30.94,30.78,30.82,71500.0,27.3044,27.4018,27.2601,27.2956,71500.0
2008-01-31 15:45:00,30.82,30.95,30.8,30.93,61300.0,27.2956,27.4107,27.2778,27.393,61300.0
2008-01-31 15:50:00,30.92,30.95,30.61,30.66,122700.0,27.3841,27.4107,27.1096,27.1538,122700.0
2008-01-31 15:55:00,30.7,30.77,30.62,30.69,159100.0,27.1893,27.2513,27.1184,27.1804,159100.0
2008-02-01 09:30:00,30.16,31.0,30.1,30.88,82300.0,26.711,27.455,26.6579,27.3487,82300.0
2008-02-01 09:35:00,30.88,30.88,30.62,30.75,24800.0,27.3487,27.3487,27.1184,27.2336,24800.0
2008-02-01 09:40:00,30.75,30.94,30.72,30.87,27800.0,27.2336,27.4018,27.207,27.3398,27800.0
2008-02-01 09:45:00,30.9,30.99,30.87,30.98,32100.0,27.3664,27.4461,27.3398,27.4373,32100.0
2008-02-01 09:50:00,30.98,31.05,30.94,30.97,78600.0,27.4373,27.4992,27.4018,27.4284,78600.0
2008-02-01 09:55:00,30.97,31.0,30.89,31.0,21800.0,27.4284,27.455,27.3575,27.455,21800.0
2008-02-01 10:00:00,31.0,31.26,30.99,31.22,87600.0,27.455,27.6852,27.4461,27.6498,87600.0
2008-02-01 10:05:00,31.22,31.32,31.19,31.21,46400.0,27.6498,27.7384,27.6232,27.641,46400.0
2008-02-01 10:10:00,31.23,31.3,31.15,31.16,27000.0,27.6587,27.7207,27.5878,27.5967,27000.0
2008-02-01 10:15:00,31.14,31.34,31.14,31.27,29700.0,27.579,27.7561,27.579,27.6941,29700.0
2008-02-01 10:20:00,31.29,31.34,31.08,31.11,24200.0,27.7118,27.7561,27.5258,27.5524,24200.0
2008-02-01 10:25:00,31.1,31.13,30.99,31.13,26200.0,27.5435,27.5701,27.4461,27.5701,26200.0
2008-02-01 10:30:00,31.14,31.14,30.93,30.95,35100.0,27.579,27.579,27.393,27.4107,35100.0
2008-02-01 10:35:00,30.96,31.09,30.95,31.07,24700.0,27.4195,27.5347,27.4107,27.517,24700.0
2008-02-01 10:40:00,31.09,31.11,30.91,30.91,31300.0,27.5347,27.5524,27.3753,27.3753,31300.0
2008-02-01 10:45:00,30.92,30.92,30.75,30.79,36900.0,27.3841,27.3841,27.2336,27.269,36900.0
2008-02-01 10:50:00,30.79,30.88,30.78,30.82,29500.0,27.269,27.3487,27.2601,27.2956,29500.0
2008-02-01 10:55:00,30.82,30.88,30.8,30.86,31600.0,27.2956,27.3487,27.2778,27.331,31600.0
2008-02-01 11:00:00,30.88,30.95,30.84,30.93,27700.0,27.3487,27.4107,27.3133,27.393,27700.0
2008-02-01 11:05:00,30.93,30.93,30.8,30.83,21700.0,27.393,27.393,27.2778,27.3044,21700.0
2008-02-01 11:10:00,30.84,30.86,30.78,30.84,11300.0,27.3133,27.331,27.2601,27.3133,11300.0
2008-02-01 11:15:00,30.85,30.89,30.85,30.85,12000.0,27.3221,27.3575,27.3221,27.3221,12000.0
2008-02-01 11:20:00,30.85,30.85,30.74,30.78,32000.0,27.3221,27.3221,27.2247,27.2601,32000.0
2008-02-01 11:25:00,30.78,30.83,30.77,30.78,22900.0,27.2601,27.3044,27.2513,27.2601,22900.0
2008-02-01 11:30:00,30.78,30.86,30.77,30.85,15700.0,27.2601,27.331,27.2513,27.3221,15700.0
2008-02-01 11:35:00,30.86,30.9,30.84,30.9,19000.0,27.331,27.3664,27.3133,27.3664,19000.0
2008-02-01 11:40:00,30.9,30.9,30.77,30.84,24200.0,27.3664,27.3664,27.2513,27.3133,24200.0
2008-02-01 11:45:00,30.85,30.93,30.82,30.9,19500.0,27.3221,27.393,27.2956,27.3664,19500.0
2008-02-01 11:50:00,30.9,30.9,30.79,30.85,30600.0,27.3664,27.3664,27.269,27.3221,30600.0
2008-02-01 11:55:00,30.86,30.86,30.8,30.83,20800.0,27.331,27.331,27.2778,27.3044,20800.0
2008-02-01 12:00:00,30.84,30.86,30.79,30.83,26300.0,27.3133,27.331,27.269,27.3044,26300.0
2008-02-01 12:05:00,30.85,30.86,30.8,30.8,16500.0,27.3221,27.331,27.2778,27.2778,16500.0
2008-02-01 12:10:00,30.8,30.85,30.77,30.79,25200.0,27.2778,27.3221,27.2513,27.269,25200.0
2008-02-01 12:15:00,30.8,30.83,30.75,30.78,19800.0,27.2778,27.3044,27.2336,27.2601,19800.0
2008-02-01 12:20:00,30.76,30.78,30.72,30.77,19200.0,27.2424,27.2601,27.207,27.2513,19200.0
2008-02-01 12:25:00,30.77,30.83,30.76,30.8,26800.0,27.2513,27.3044,27.2424,27.2778,26800.0
2008-02-01 12:30:00,30.81,30.81,30.75,30.78,15800.0,27.2867,27.2867,27.2336,27.2601,15800.0
2008-02-01 12:35:00,30.79,30.8,30.71,30.74,33700.0,27.269,27.2778,27.1981,27.2247,33700.0
2008-02-01 12:40:00,30.75,30.84,30.75,30.84,8500.0,27.2336,27.3133,27.2336,27.3133,8500.0
2008-02-01 12:45:00,30.85,30.86,30.77,30.8,13900.0,27.3221,27.331,27.2513,27.2778,13900.0
2008-02-01 12:50:00,30.79,30.83,30.79,30.83,7300.0,27.269,27.3044,27.269,27.3044,7300.0
2008-02-01 12:55:00,30.83,30.86,30.78,30.79,23000.0,27.3044,27.331,27.2601,27.269,23000.0
2008-02-01 13:00:00,30.79,30.88,30.76,30.85,60100.0,27.269,27.3487,27.2424,27.3221,60100.0
2008-02-01 13:05:00,30.87,30.88,30.82,30.85,18700.0,27.3398,27.3487,27.2956,27.3221,18700.0
2008-02-01 13:10:00,30.84,30.84,30.78,30.78,13600.0,27.3133,27.3133,27.2601,27.2601,13600.0
2008-02-01 13:15:00,30.79,30.82,30.78,30.78,13200.0,27.269,27.2956,27.2601,27.2601,13200.0
2008-02-01 13:20:00,30.78,30.86,30.77,30.81,14700.0,27.2601,27.331,27.2513,27.2867,14700.0
2008-02-01 13:25:00,30.8,30.83,30.79,30.82,9600.0,27.2778,27.3044,27.269,27.2956,9600.0
2008-02-01 13:30:00,30.83,30.84,30.79,30.81,22700.0,27.3044,27.3133,27.269,27.2867,22700.0
2008-02-01 13:35:00,30.8,30.8,30.69,30.74,23200.0,27.2778,27.2778,27.1804,27.2247,23200.0
2008-02-01 13:40:00,30.74,30.78,30.74,30.77,15000.0,27.2247,27.2601,27.2247,27.2513,15000.0
2008-02-01 13:45:00,30.78,30.8,30.77,30.79,11700.0,27.2601,27.2778,27.2513,27.269,11700.0
2008-02-01 13:50:00,30.79,30.82,30.77,30.78,16700.0,27.269,27.2956,27.2513,27.2601,16700.0
2008-02-01 13:55:00,30.78,30.81,30.69,30.7,20300.0,27.2601,27.2867,27.1804,27.1893,20300.0
2008-02-01 14:00:00,30.71,30.76,30.71,30.72,33200.0,27.1981,27.2424,27.1981,27.207,33200.0
2008-02-01 14:05:00,30.72,30.77,30.7,30.76,20900.0,27.207,27.2513,27.1893,27.2424,20900.0
2008-02-01 14:10:00,30.77,30.8,30.75,30.79,14000.0,27.2513,27.2778,27.2336,27.269,14000.0
2008-02-01 14:15:00,30.8,30.84,30.78,30.82,21400.0,27.2778,27.3133,27.2601,27.2956,21400.0
2008-02-01 14:20:00,30.83,30.87,30.78,30.86,22800.0,27.3044,27.3398,27.2601,27.331,22800.0
2008-02-01 14:25:00,30.86,30.9,30.85,30.89,17300.0,27.331,27.3664,27.3221,27.3575,17300.0
2008-02-01 14:30:00,30.89,30.99,30.89,30.97,22700.0,27.3575,27.4461,27.3575,27.4284,22700.0
2008-02-01 14:35:00,30.97,31.03,30.91,31.0,23400.0,27.4284,27.4815,27.3753,27.455,23400.0
2008-02-01 14:40:00,31.0,31.02,30.98,31.02,25700.0,27.455,27.4727,27.4373,27.4727,25700.0
2008-02-01 14:45:00,31.02,31.02,30.95,30.96,14500.0,27.4727,27.4727,27.4107,27.4195,14500.0
2008-02-01 14:50:00,30.96,31.05,30.96,31.04,16400.0,27.4195,27.4992,27.4195,27.4904,16400.0
2008-02-01 14:55:00,31.03,31.08,31.02,31.06,25700.0,27.4815,27.5258,27.4727,27.5081,25700.0
2008-02-01 15:00:00,31.05,31.1,31.03,31.09,23100.0,27.4992,27.5435,27.4815,27.5347,23100.0
2008-02-01 15:05:00,31.09,31.14,31.08,31.1,24800.0,27.5347,27.579,27.5258,27.5435,24800.0
2008-02-01 15:10:00,31.1,31.11,31.06,31.06,24200.0,27.5435,27.5524,27.5081,27.5081,24200.0
2008-02-01 15:15:00,31.07,31.08,30.98,31.01,30200.0,27.517,27.5258,27.4373,27.4638,30200.0
2008-02-01 15:20:00,31.02,31.02,30.94,30.98,30800.0,27.4727,27.4727,27.4018,27.4373,30800.0
2008-02-01 15:25:00,30.99,31.08,30.99,31.03,27500.0,27.4461,27.5258,27.4461,27.4815,27500.0
2008-02-01 15:30:00,31.04,31.11,31.02,31.1,26200.0,27.4904,27.5524,27.4727,27.5435,26200.0
2008-02-01 15:35:00,31.1,31.12,31.07,31.09,31400.0,27.5435,27.5612,27.517,27.5347,31400.0
2008-02-01 15:40:00,31.09,31.16,31.09,31.15,40200.0,27.5347,27.5967,27.5347,27.5878,40200.0
2008-02-01 15:45:00,31.15,31.16,31.1,31.12,94100.0,27.5878,27.5967,27.5435,27.5612,94100.0
2008-02-01 15:50:00,31.11,31.17,31.05,31.1,60400.0,27.5524,27.6055,27.4992,27.5435,60400.0
2008-02-01 15:55:00,31.11,31.17,31.09,31.16,90000.0,27.5524,27.6055,27.5347,27.5967,90000.0
2008-02-04 09:30:00,31.34,31.34,30.94,31.21,58300.0,27.7561,27.7561,27.4018,27.641,58300.0
2008-02-04 09:35:00,31.23,31.23,31.11,31.11,27700.0,27.6587,27.6587,27.5524,27.5524,27700.0
2008-02-04 09:40:00,31.1,31.17,31.1,31.16,32700.0,27.5435,27.6055,27.5435,27.5967,32700.0
2008-02-04 09:45:00,31.17,31.23,31.13,31.22,19300.0,27.6055,27.6587,27.5701,27.6498,19300.0
2008-02-04 09:50:00,31.23,31.27,31.16,31.23,30800.0,27.6587,27.6941,27.5967,27.6587,30800.0
2008-02-04 09:55:00,31.23,31.32,31.19,31.31,22200.0,27.6587,27.7384,27.6232,27.7295,22200.0
2008-02-04 10:00:00,31.31,31.34,31.21,31.32,26100.0,27.7295,27.7561,27.641,27.7384,26100.0
2008-02-04 10:05:00,31.31,31.34,31.3,31.33,21400.0,27.7295,27.7561,27.7207,27.7472,21400.0
2008-02-04 10:10:00,31.33,31.39,31.3,31.3,31000.0,27.7472,27.8004,27.7207,27.7207,31000.0
2008-02-04 10:15:00,31.29,31.32,31.21,31.32,18400.0,27.7118,27.7384,27.641,27.7384,18400.0
2008-02-04 10:20:00,31.3,31.3,31.23,31.23,13800.0,27.7207,27.7207,27.6587,27.6587,13800.0
2008-02-04 10:25:00,31.22,31.23,31.14,31.17,13100.0,27.6498,27.6587,27.579,27.6055,13100.0
2008-02-04 10:30:00,31.17,31.18,31.13,31.15,36700.0,27.6055,27.6144,27.5701,27.5878,36700.0
2008-02-04 10:35:00,31.16,31.2,31.1,31.14,25700.0,27.5967,27.6321,27.5435,27.579,25700.0
2008-02-04 10:40:00,31.15,31.16,31.08,31.12,20500.0,27.5878,27.5967,27.5258,27.5612,20500.0
2008-02-04 10:45:00,31.12,31.17,31.1,31.13,18900.0,27.5612,27.6055,27.5435,27.5701,18900.0
2008-02-04 10:50:00,31.11,31.21,31.11,31.21,9800.0,27.5524,27.641,27.5524,27.641,9800.0
2008-02-04 10:55:00,31.2,31.24,31.14,31.14,30900.0,27.6321,27.6675,27.579,27.579,30900.0
2008-02-04 11:00:00,31.14,31.17,31.1,31.1,17200.0,27.579,27.6055,27.5435,27.5435,17200.0
2008-02-04 11:05:00,31.1,31.18,31.06,31.15,19900.0,27.5435,27.6144,27.5081,27.5878,19900.0
2008-02-04 11:10:00,31.14,31.21,31.11,31.21,22100.0,27.579,27.641,27.5524,27.641,22100.0
2008-02-04 11:15:00,31.22,31.29,31.22,31.26,13200.0,27.6498,27.7118,27.6498,27.6852,13200.0
2008-02-04 11:20:00,31.26,31.28,31.22,31.22,13400.0,27.6852,27.7029,27.6498,27.6498,13400.0
2008-02-04 11:25:00,31.22,31.23,31.17,31.23,13100.0,27.6498,27.6587,27.6055,27.6587,13100.0
2008-02-04 11:30:00,31.22,31.35,31.22,31.34,19300.0,27.6498,27.7649,27.6498,27.7561,19300.0
2008-02-04 11:35:00,31.34,31.34,31.27,31.27,17400.0,27.7561,27.7561,27.6941,27.6941,17400.0
2008-02-04 11:40:00,31.27,31.27,31.21,31.26,12700.0,27.6941,27.6941,27.641,27.6852,12700.0
2008-02-04 11:45:00,31.25,31.31,31.21,31.29,13400.0,27.6764,27.7295,27.641,27.7118,13400.0
2008-02-04 11:50:00,31.28,31.31,31.26,31.31,10400.0,27.7029,27.7295,27.6852,27.7295,10400.0
2008-02-04 11:55:00,31.31,31.34,31.23,31.24,45000.0,27.7295,27.7561,27.6587,27.6675,45000.0
2008-02-04 12:00:00,31.23,31.28,31.18,31.2,14100.0,27.6587,27.7029,27.6144,27.6321,14100.0
2008-02-04 12:05:00,31.21,31.24,31.2,31.23,5600.0,27.641,27.6675,27.6321,27.6587,5600.0
2008-02-04 12:10:00,31.23,31.23,31.16,31.18,16000.0,27.6587,27.6587,27.5967,27.6144,16000.0
2008-02-04 12:15:00,31.19,31.2,31.18,31.2,12400.0,27.6232,27.6321,27.6144,27.6321,12400.0
2008-02-04 12:20:00,31.2,31.2,31.15,31.16,16600.0,27.6321,27.6321,27.5878,27.5967,16600.0
2008-02-04 12:25:00,31.17,31.19,31.06,31.13,20700.0,27.6055,27.6232,27.5081,27.5701,20700.0
2008-02-04 12:30:00,31.13,31.14,31.09,31.12,20600.0,27.5701,27.579,27.5347,27.5612,20600.0
2008-02-04 12:35:00,31.13,31.13,31.05,31.07,20900.0,27.5701,27.5701,27.4992,27.517,20900.0
2008-02-04 12:40:00,31.08,31.09,31.03,31.03,37800.0,27.5258,27.5347,27.4815,27.4815,37800.0
2008-02-04 12:45:00,31.04,31.08,31.04,31.08,23300.0,27.4904,27.5258,27.4904,27.5258,23300.0
2008-02-04 12:50:00,31.07,31.08,31.04,31.06,23400.0,27.517,27.5258,27.4904,27.5081,23400.0
2008-02-04 12:55:00,31.06,31.13,31.05,31.09,38800.0,27.5081,27.5701,27.4992,27.5347,38800.0
2008-02-04 13:00:00,31.1,31.12,31.04,31.06,15200.0,27.5435,27.5612,27.4904,27.5081,15200.0
2008-02-04 13:05:00,31.07,31.07,30.98,31.01,37200.0,27.517,27.517,27.4373,27.4638,37200.0
2008-02-04 13:10:00,31.01,31.03,30.97,31.01,27000.0,27.4638,27.4815,27.4284,27.4638,27000.0
2008-02-04 13:15:00,31.01,31.02,30.99,31.01,31200.0,27.4638,27.4727,27.4461,27.4638,31200.0
2008-02-04 13:20:00,31.01,31.03,31.0,31.03,19600.0,27.4638,27.4815,27.455,27.4815,19600.0
2008-02-04 13:25:00,31.03,31.04,31.0,31.0,15700.0,27.4815,27.4904,27.455,27.455,15700.0
2008-02-04 13:30:00,31.0,31.05,30.99,31.02,9200.0,27.455,27.4992,27.4461,27.4727,9200.0
2008-02-04 13:35:00,31.02,31.09,31.01,31.05,19000.0,27.4727,27.5347,27.4638,27.4992,19000.0
2008-02-04 13:40:00,31.06,31.11,31.06,31.1,14400.0,27.5081,27.5524,27.5081,27.5435,14400.0
2008-02-04 13:45:00,31.1,31.13,31.08,31.11,16000.0,27.5435,27.5701,27.5258,27.5524,16000.0
2008-02-04 13:50:00,31.12,31.12,31.03,31.05,15200.0,27.5612,27.5612,27.4815,27.4992,15200.0
2008-02-04 13:55:00,31.05,31.1,31.04,31.09,13100.0,27.4992,27.5435,27.4904,27.5347,13100.0
2008-02-04 14:00:00,31.09,31.1,31.05,31.07,22600.0,27.5347,27.5435,27.4992,27.517,22600.0
2008-02-04 14:05:00,31.07,31.1,31.07,31.07,17400.0,27.517,27.5435,27.517,27.517,17400.0
2008-02-04 14:10:00,31.08,31.11,31.07,31.11,13400.0,27.5258,27.5524,27.517,27.5524,13400.0
2008-02-04 14:15:00,31.1,31.16,31.1,31.16,13900.0,27.5435,27.5967,27.5435,27.5967,13900.0
2008-02-04 14:20:00,31.16,31.16,31.1,31.16,23300.0,27.5967,27.5967,27.5435,27.5967,23300.0
2008-02-04 14:25:00,31.16,31.17,31.13,31.15,17000.0,27.5967,27.6055,27.5701,27.5878,17000.0
2008-02-04 14:30:00,31.14,31.15,31.11,31.15,27000.0,27.579,27.5878,27.5524,27.5878,27000.0
2008-02-04 14:35:00,31.15,31.15,31.1,31.11,21300.0,27.5878,27.5878,27.5435,27.5524,21300.0
2008-02-04 14:40:00,31.11,31.12,31.06,31.09,19800.0,27.5524,27.5612,27.5081,27.5347,19800.0
2008-02-04 14:45:00,31.09,31.13,31.07,31.1,34000.0,27.5347,27.5701,27.517,27.5435,34000.0
2008-02-04 14:50:00,31.1,31.11,31.06,31.08,18900.0,27.5435,27.5524,27.5081,27.5258,18900.0
2008-02-04 14:55:00,31.07,31.18,31.04,31.17,35200.0,27.517,27.6144,27.4904,27.6055,35200.0
2008-02-04 15:00:00,31.16,31.2,31.13,31.2,23800.0,27.5967,27.6321,27.5701,27.6321,23800.0
2008-02-04 15:05:00,31.2,31.21,31.14,31.19,24100.0,27.6321,27.641,27.579,27.6232,24100.0
2008-02-04 15:10:00,31.19,31.23,31.17,31.22,27900.0,27.6232,27.6587,27.6055,27.6498,27900.0
2008-02-04 15:15:00,31.22,31.25,31.2,31.22,28000.0,27.6498,27.6764,27.6321,27.6498,28000.0
2008-02-04 15:20:00,31.21,31.26,31.18,31.23,26300.0,27.641,27.6852,27.6144,27.6587,26300.0
2008-02-04 15:25:00,31.23,31.27,31.22,31.26,19000.0,27.6587,27.6941,27.6498,27.6852,19000.0
2008-02-04 15:30:00,31.25,31.26,31.17,31.18,34900.0,27.6764,27.6852,27.6055,27.6144,34900.0
2008-02-04 15:35:00,31.18,31.2,31.15,31.16,18600.0,27.6144,27.6321,27.5878,27.5967,18600.0
2008-02-04 15:40:00,31.17,31.26,31.16,31.21,41500.0,27.6055,27.6852,27.5967,27.641,41500.0
2008-02-04 15:45:00,31.21,31.23,31.18,31.18,30200.0,27.641,27.6587,27.6144,27.6144,30200.0
2008-02-04 15:50:00,31.18,31.21,31.14,31.15,63300.0,27.6144,27.641,27.579,27.5878,63300.0
2008-02-04 15:55:00,31.15,31.15,31.08,31.13,79100.0,27.5878,27.5878,27.5258,27.5701,79100.0
2008-02-05 09:30:00,30.62,30.78,30.54,30.63,50400.0,27.1184,27.2601,27.0476,27.1273,50400.0
2008-02-05 09:35:00,30.65,30.66,30.27,30.35,44800.0,27.145,27.1538,26.8084,26.8793,44800.0
2008-02-05 09:40:00,30.35,30.39,30.22,30.25,36800.0,26.8793,26.9147,26.7642,26.7907,36800.0
2008-02-05 09:45:00,30.25,30.26,30.01,30.03,33200.0,26.7907,26.7996,26.5782,26.5959,33200.0
2008-02-05 09:50:00,30.04,30.17,30.04,30.14,24900.0,26.6047,26.7199,26.6047,26.6933,24900.0
2008-02-05 09:55:00,30.14,30.28,30.14,30.27,25300.0,26.6933,26.8173,26.6933,26.8084,25300.0
2008-02-05 10:00:00,30.27,30.33,30.26,30.3,20900.0,26.8084,26.8616,26.7996,26.835,20900.0
2008-02-05 10:05:00,30.29,30.36,30.21,30.35,22300.0,26.8262,26.8882,26.7553,26.8793,22300.0
2008-02-05 10:10:00,30.34,30.37,30.31,30.31,11600.0,26.8704,26.897,26.8439,26.8439,11600.0
2008-02-05 10:15:00,30.31,30.37,30.28,30.32,11800.0,26.8439,26.897,26.8173,26.8527,11800.0
2008-02-05 10:20:00,30.33,30.37,30.29,30.29,19600.0,26.8616,26.897,26.8262,26.8262,19600.0
2008-02-05 10:25:00,30.29,30.37,30.28,30.37,21600.0,26.8262,26.897,26.8173,26.897,21600.0
2008-02-05 10:30:00,30.37,30.4,30.26,30.28,23600.0,26.897,26.9236,26.7996,26.8173,23600.0
2008-02-05 10:35:00,30.25,30.31,30.25,30.29,17900.0,26.7907,26.8439,26.7907,26.8262,17900.0
2008-02-05 10:40:00,30.31,30.31,30.24,30.27,15700.0,26.8439,26.8439,26.7819,26.8084,15700.0
2008-02-05 10:45:00,30.29,30.3,30.2,30.2,9100.0,26.8262,26.835,26.7465,26.7465,9100.0
2008-02-05 10:50:00,30.2,30.27,30.18,30.25,18000.0,26.7465,26.8084,26.7287,26.7907,18000.0
2008-02-05 10:55:00,30.24,30.3,30.23,30.23,14000.0,26.7819,26.835,26.773,26.773,14000.0
2008-02-05 11:00:00,30.22,30.27,30.18,30.22,19400.0,26.7642,26.8084,26.7287,26.7642,19400.0
2008-02-05 11:05:00,30.21,30.21,30.12,30.17,21700.0,26.7553,26.7553,26.6756,26.7199,21700.0
2008-02-05 11:10:00,30.17,30.23,30.14,30.14,25200.0,26.7199,26.773,26.6933,26.6933,25200.0
2008-02-05 11:15:00,30.13,30.19,30.12,30.19,12900.0,26.6845,26.7376,26.6756,26.7376,12900.0
2008-02-05 11:20:00,30.18,30.29,30.18,30.2,12100.0,26.7287,26.8262,26.7287,26.7465,12100.0
2008-02-05 11:25:00,30.2,30.26,30.2,30.23,6300.0,26.7465,26.7996,26.7465,26.773,6300.0
2008-02-05 11:30:00,30.23,30.27,30.17,30.24,18900.0,26.773,26.8084,26.7199,26.7819,18900.0
2008-02-05 11:35:00,30.25,30.32,30.25,30.3,14500.0,26.7907,26.8527,26.7907,26.835,14500.0
2008-02-05 11:40:00,30.29,30.33,30.25,30.31,9300.0,26.8262,26.8616,26.7907,26.8439,9300.0
2008-02-05 11:45:00,30.34,30.39,30.33,30.38,13600.0,26.8704,26.9147,26.8616,26.9059,13600.0
2008-02-05 11:50:00,30.38,30.39,30.31,30.39,6800.0,26.9059,26.9147,26.8439,26.9147,6800.0
2008-02-05 11:55:00,30.39,30.43,30.36,30.37,12600.0,26.9147,26.9501,26.8882,26.897,12600.0
2008-02-05 12:00:00,30.37,30.38,30.32,30.36,11500.0,26.897,26.9059,26.8527,26.8882,11500.0
2008-02-05 12:05:00,30.35,30.39,30.33,30.36,19600.0,26.8793,26.9147,26.8616,26.8882,19600.0
2008-02-05 12:10:00,30.37,30.43,30.34,30.41,24300.0,26.897,26.9501,26.8704,26.9324,24300.0
2008-02-05 12:15:00,30.41,30.42,30.36,30.4,23600.0,26.9324,26.9413,26.8882,26.9236,23600.0
2008-02-05 12:20:00,30.4,30.42,30.37,30.4,23400.0,26.9236,26.9413,26.897,26.9236,23400.0
2008-02-05 12:25:00,30.4,30.42,30.35,30.39,31400.0,26.9236,26.9413,26.8793,26.9147,31400.0
2008-02-05 12:30:00,30.39,30.4,30.3,30.37,14000.0,26.9147,26.9236,26.835,26.897,14000.0
2008-02-05 12:35:00,30.38,30.38,30.26,30.31,18800.0,26.9059,26.9059,26.7996,26.8439,18800.0
2008-02-05 12:40:00,30.33,30.33,30.3,30.31,6000.0,26.8616,26.8616,26.835,26.8439,6000.0
2008-02-05 12:45:00,30.3,30.33,30.27,30.32,10700.0,26.835,26.8616,26.8084,26.8527,10700.0
2008-02-05 12:50:00,30.32,30.33,30.3,30.3,6600.0,26.8527,26.8616,26.835,26.835,6600.0
2008-02-05 12:55:00,30.3,30.34,30.29,30.3,14200.0,26.835,26.8704,26.8262,26.835,14200.0
2008-02-05 13:00:00,30.3,30.32,30.2,30.2,28000.0,26.835,26.8527,26.7465,26.7465,28000.0
2008-02-05 13:05:00,30.2,30.21,30.02,30.03,48500.0,26.7465,26.7553,26.587,26.5959,48500.0
2008-02-05 13:10:00,30.02,30.04,29.99,30.04,29300.0,26.587,26.6047,26.5605,26.6047,29300.0
2008-02-05 13:15:00,30.04,30.04,29.94,29.99,58600.0,26.6047,26.6047,26.5162,26.5605,58600.0
2008-02-05 13:20:00,30.0,30.03,29.97,29.98,28600.0,26.5693,26.5959,26.5428,26.5516,28600.0
2008-02-05 13:25:00,29.99,30.02,29.97,30.02,16600.0,26.5605,26.587,26.5428,26.587,16600.0
2008-02-05 13:30:00,30.01,30.04,29.93,29.96,26400.0,26.5782,26.6047,26.5073,26.5339,26400.0
2008-02-05 13:35:00,29.95,29.98,29.92,29.97,32000.0,26.525,26.5516,26.4985,26.5428,32000.0
2008-02-05 13:40:00,29.97,30.02,29.96,29.98,19400.0,26.5428,26.587,26.5339,26.5516,19400.0
2008-02-05 13:45:00,29.99,30.07,29.96,30.0,23400.0,26.5605,26.6313,26.5339,26.5693,23400.0
2008-02-05 13:50:00,30.0,30.03,29.98,30.01,20100.0,26.5693,26.5959,26.5516,26.5782,20100.0
2008-02-05 13:55:00,30.01,30.05,29.99,30.02,21200.0,26.5782,26.6136,26.5605,26.587,21200.0
2008-02-05 14:00:00,30.02,30.02,29.95,29.99,24000.0,26.587,26.587,26.525,26.5605,24000.0
2008-02-05 14:05:00,29.98,30.02,29.95,30.02,27900.0,26.5516,26.587,26.525,26.587,27900.0
2008-02-05 14:10:00,30.01,30.04,30.0,30.0,22100.0,26.5782,26.6047,26.5693,26.5693,22100.0
2008-02-05 14:15:00,29.99,30.07,29.99,30.05,29300.0,26.5605,26.6313,26.5605,26.6136,29300.0
2008-02-05 14:20:00,30.06,30.08,30.05,30.07,27100.0,26.6225,26.6402,26.6136,26.6313,27100.0
2008-02-05 14:25:00,30.08,30.11,30.02,30.05,35000.0,26.6402,26.6667,26.587,26.6136,35000.0
2008-02-05 14:30:00,30.05,30.09,30.02,30.09,31100.0,26.6136,26.649,26.587,26.649,31100.0
2008-02-05 14:35:00,30.09,30.13,30.05,30.1,25600.0,26.649,26.6845,26.6136,26.6579,25600.0
2008-02-05 14:40:00,30.11,30.13,30.06,30.06,18900.0,26.6667,26.6845,26.6225,26.6225,18900.0
2008-02-05 14:45:00,30.06,30.06,29.98,30.0,18000.0,26.6225,26.6225,26.5516,26.5693,18000.0
2008-02-05 14:50:00,30.0,30.04,29.94,30.03,55600.0,26.5693,26.6047,26.5162,26.5959,55600.0
2008-02-05 14:55:00,30.02,30.05,29.97,29.98,37600.0,26.587,26.6136,26.5428,26.5516,37600.0
2008-02-05 15:00:00,29.98,29.98,29.94,29.98,54900.0,26.5516,26.5516,26.5162,26.5516,54900.0
2008-02-05 15:05:00,29.98,30.05,29.95,29.96,21200.0,26.5516,26.6136,26.525,26.5339,21200.0
2008-02-05 15:10:00,29.95,29.99,29.87,29.94,59200.0,26.525,26.5605,26.4542,26.5162,59200.0
2008-02-05 15:15:00,29.94,29.95,29.88,29.95,42500.0,26.5162,26.525,26.463,26.525,42500.0
2008-02-05 15:20:00,29.94,29.97,29.89,29.91,38700.0,26.5162,26.5428,26.4719,26.4896,38700.0
2008-02-05 15:25:00,29.91,29.94,29.85,29.92,39800.0,26.4896,26.5162,26.4365,26.4985,39800.0
2008-02-05 15:30:00,29.92,29.98,29.91,29.94,45700.0,26.4985,26.5516,26.4896,26.5162,45700.0
2008-02-05 15:35:00,29.95,30.04,29.95,29.97,37500.0,26.525,26.6047,26.525,26.5428,37500.0
2008-02-05 15:40:00,29.97,29.98,29.85,29.87,66300.0,26.5428,26.5516,26.4365,26.4542,66300.0
2008-02-05 15:45:00,29.86,29.94,29.83,29.92,108300.0,26.4453,26.5162,26.4188,26.4985,108300.0
2008-02-05 15:50:00,29.91,29.95,29.84,29.87,220100.0,26.4896,26.525,26.4276,26.4542,220100.0
2008-02-05 15:55:00,29.87,29.93,29.87,29.89,133600.0,26.4542,26.5073,26.4542,26.4719,133600.0
2008-02-06 09:30:00,30.07,30.14,29.95,29.99,30000.0,26.6313,26.6933,26.525,26.5605,30000.0
2008-02-06 09:35:00,29.99,29.99,29.94,29.96,15200.0,26.5605,26.5605,26.5162,26.5339,15200.0
2008-02-06 09:40:00,29.95,29.95,29.83,29.9,20400.0,26.525,26.525,26.4188,26.4808,20400.0
2008-02-06 09:45:00,29.9,30.0,29.9,29.98,9700.0,26.4808,26.5693,26.4808,26.5516,9700.0
2008-02-06 09:50:00,29.98,29.98,29.9,29.96,22800.0,26.5516,26.5516,26.4808,26.5339,22800.0
2008-02-06 09:55:00,29.98,30.11,29.93,30.07,18500.0,26.5516,26.6667,26.5073,26.6313,18500.0
2008-02-06 10:00:00,30.09,30.3,30.09,30.24,48800.0,26.649,26.835,26.649,26.7819,48800.0
2008-02-06 10:05:00,30.24,30.24,30.19,30.22,18600.0,26.7819,26.7819,26.7376,26.7642,18600.0
2008-02-06 10:10:00,30.23,30.31,30.19,30.22,37600.0,26.773,26.8439,26.7376,26.7642,37600.0
2008-02-06 10:15:00,30.25,30.27,30.14,30.14,19700.0,26.7907,26.8084,26.6933,26.6933,19700.0
2008-02-06 10:20:00,30.14,30.18,30.01,30.01,21500.0,26.6933,26.7287,26.5782,26.5782,21500.0
2008-02-06 10:25:00,30.0,30.06,29.96,30.06,15000.0,26.5693,26.6225,26.5339,26.6225,15000.0
2008-02-06 10:30:00,30.07,30.17,30.05,30.13,29700.0,26.6313,26.7199,26.6136,26.6845,29700.0
2008-02-06 10:35:00,30.13,30.26,30.13,30.22,23800.0,26.6845,26.7996,26.6845,26.7642,23800.0
2008-02-06 10:40:00,30.22,30.33,30.21,30.31,23400.0,26.7642,26.8616,26.7553,26.8439,23400.0
2008-02-06 10:45:00,30.29,30.31,30.22,30.23,13400.0,26.8262,26.8439,26.7642,26.773,13400.0
2008-02-06 10:50:00,30.24,30.25,30.18,30.21,12000.0,26.7819,26.7907,26.7287,26.7553,12000.0
2008-02-06 10:55:00,30.2,30.25,30.13,30.21,13000.0,26.7465,26.7907,26.6845,26.7553,13000.0
2008-02-06 11:00:00,30.2,30.34,30.16,30.32,16200.0,26.7465,26.8704,26.711,26.8527,16200.0
2008-02-06 11:05:00,30.3,30.32,30.22,30.22,10200.0,26.835,26.8527,26.7642,26.7642,10200.0
2008-02-06 11:10:00,30.22,30.22,30.12,30.12,9500.0,26.7642,26.7642,26.6756,26.6756,9500.0
2008-02-06 11:15:00,30.13,30.2,30.12,30.15,14300.0,26.6845,26.7465,26.6756,26.7022,14300.0
2008-02-06 11:20:00,30.15,30.15,30.09,30.1,16500.0,26.7022,26.7022,26.649,26.6579,16500.0
2008-02-06 11:25:00,30.1,30.17,30.09,30.11,22100.0,26.6579,26.7199,26.649,26.6667,22100.0
2008-02-06 11:30:00,30.13,30.19,30.11,30.14,8500.0,26.6845,26.7376,26.6667,26.6933,8500.0
2008-02-06 11:35:00,30.13,30.13,30.04,30.05,14400.0,26.6845,26.6845,26.6047,26.6136,14400.0
2008-02-06 11:40:00,30.05,30.1,30.03,30.06,14300.0,26.6136,26.6579,26.5959,26.6225,14300.0
2008-02-06 11:45:00,30.05,30.11,30.05,30.09,8000.0,26.6136,26.6667,26.6136,26.649,8000.0
2008-02-06 11:50:00,30.1,30.12,30.08,30.11,16000.0,26.6579,26.6756,26.6402,26.6667,16000.0
2008-02-06 11:55:00,30.11,30.12,30.09,30.12,7000.0,26.6667,26.6756,26.649,26.6756,7000.0
2008-02-06 12:00:00,30.14,30.16,30.1,30.12,4600.0,26.6933,26.711,26.6579,26.6756,4600.0
2008-02-06 12:05:00,30.12,30.17,30.12,30.12,6600.0,26.6756,26.7199,26.6756,26.6756,6600.0
2008-02-06 12:10:00,30.12,30.13,30.07,30.09,11300.0,26.6756,26.6845,26.6313,26.649,11300.0
2008-02-06 12:15:00,30.09,30.09,30.03,30.03,6000.0,26.649,26.649,26.5959,26.5959,6000.0
2008-02-06 12:20:00,30.03,30.05,30.0,30.01,12600.0,26.5959,26.6136,26.5693,26.5782,12600.0
2008-02-06 12:25:00,30.0,30.01,29.96,30.01,13200.0,26.5693,26.5782,26.5339,26.5782,13200.0
2008-02-06 12:30:00,30.01,30.04,30.01,30.04,5400.0,26.5782,26.6047,26.5782,26.6047,5400.0
2008-02-06 12:35:00,30.04,30.06,30.02,30.06,3600.0,26.6047,26.6225,26.587,26.6225,3600.0
2008-02-06 12:40:00,30.05,30.07,30.03,30.05,10300.0,26.6136,26.6313,26.5959,26.6136,10300.0
2008-02-06 12:45:00,30.07,30.07,30.02,30.03,14400.0,26.6313,26.6313,26.587,26.5959,14400.0
2008-02-06 12:50:00,30.03,30.08,30.03,30.08,11100.0,26.5959,26.6402,26.5959,26.6402,11100.0
2008-02-06 12:55:00,30.08,30.12,30.06,30.11,11300.0,26.6402,26.6756,26.6225,26.6667,11300.0
2008-02-06 13:00:00,30.09,30.11,30.07,30.11,6500.0,26.649,26.6667,26.6313,26.6667,6500.0
2008-02-06 13:05:00,30.11,30.12,30.1,30.1,3200.0,26.6667,26.6756,26.6579,26.6579,3200.0
2008-02-06 13:10:00,30.1,30.11,30.07,30.11,12300.0,26.6579,26.6667,26.6313,26.6667,12300.0
2008-02-06 13:15:00,30.1,30.15,30.09,30.12,39200.0,26.6579,26.7022,26.649,26.6756,39200.0
2008-02-06 13:20:00,30.11,30.14,30.08,30.08,11000.0,26.6667,26.6933,26.6402,26.6402,11000.0
2008-02-06 13:25:00,30.08,30.13,30.06,30.11,3900.0,26.6402,26.6845,26.6225,26.6667,3900.0
2008-02-06 13:30:00,30.11,30.11,30.05,30.05,5900.0,26.6667,26.6667,26.6136,26.6136,5900.0
2008-02-06 13:35:00,30.05,30.05,29.97,29.97,28200.0,26.6136,26.6136,26.5428,26.5428,28200.0
2008-02-06 13:40:00,29.96,29.97,29.9,29.9,26900.0,26.5339,26.5428,26.4808,26.4808,26900.0
2008-02-06 13:45:00,29.9,29.92,29.83,29.83,49900.0,26.4808,26.4985,26.4188,26.4188,49900.0
2008-02-06 13:50:00,29.84,29.85,29.76,29.77,41100.0,26.4276,26.4365,26.3568,26.3656,41100.0
2008-02-06 13:55:00,29.77,29.78,29.63,29.64,68600.0,26.3656,26.3745,26.2416,26.2505,68600.0
2008-02-06 14:00:00,29.64,29.69,29.63,29.69,25800.0,26.2505,26.2948,26.2416,26.2948,25800.0
2008-02-06 14:05:00,29.68,29.72,29.64,29.71,23300.0,26.2859,26.3213,26.2505,26.3125,23300.0
2008-02-06 14:10:00,29.7,29.7,29.55,29.56,24200.0,26.3036,26.3036,26.1708,26.1796,24200.0
2008-02-06 14:15:00,29.56,29.61,29.51,29.53,33000.0,26.1796,26.2239,26.1354,26.1531,33000.0
2008-02-06 14:20:00,29.52,29.57,29.47,29.52,43000.0,26.1442,26.1885,26.0999,26.1442,43000.0
2008-02-06 14:25:00,29.52,29.63,29.52,29.59,58100.0,26.1442,26.2416,26.1442,26.2062,58100.0
2008-02-06 14:30:00,29.6,29.6,29.51,29.52,32300.0,26.2151,26.2151,26.1354,26.1442,32300.0
2008-02-06 14:35:00,29.53,29.59,29.52,29.55,42800.0,26.1531,26.2062,26.1442,26.1708,42800.0
2008-02-06 14:40:00,29.55,29.6,29.54,29.55,42800.0,26.1708,26.2151,26.1619,26.1708,42800.0
2008-02-06 14:45:00,29.55,29.58,29.53,29.56,29800.0,26.1708,26.1974,26.1531,26.1796,29800.0
2008-02-06 14:50:00,29.58,29.58,29.51,29.57,15800.0,26.1974,26.1974,26.1354,26.1885,15800.0
2008-02-06 14:55:00,29.57,29.6,29.55,29.58,36100.0,26.1885,26.2151,26.1708,26.1974,36100.0
2008-02-06 15:00:00,29.6,29.6,29.55,29.57,23700.0,26.2151,26.2151,26.1708,26.1885,23700.0
2008-02-06 15:05:00,29.58,29.6,29.57,29.58,20700.0,26.1974,26.2151,26.1885,26.1974,20700.0
2008-02-06 15:10:00,29.58,29.59,29.52,29.53,37600.0,26.1974,26.2062,26.1442,26.1531,37600.0
2008-02-06 15:15:00,29.53,29.54,29.39,29.45,96800.0,26.1531,26.1619,26.0291,26.0822,96800.0
2008-02-06 15:20:00,29.45,29.5,29.43,29.5,85000.0,26.0822,26.1265,26.0645,26.1265,85000.0
2008-02-06 15:25:00,29.5,29.59,29.5,29.56,36400.0,26.1265,26.2062,26.1265,26.1796,36400.0
2008-02-06 15:30:00,29.56,29.58,29.49,29.49,32700.0,26.1796,26.1974,26.1176,26.1176,32700.0
2008-02-06 15:35:00,29.49,29.49,29.42,29.46,28700.0,26.1176,26.1176,26.0556,26.0911,28700.0
2008-02-06 15:40:00,29.45,29.45,29.35,29.36,43200.0,26.0822,26.0822,25.9937,26.0025,43200.0
2008-02-06 15:45:00,29.36,29.42,29.26,29.26,148900.0,26.0025,26.0556,25.9139,25.9139,148900.0
2008-02-06 15:50:00,29.27,29.37,29.26,29.27,158700.0,25.9228,26.0114,25.9139,25.9228,158700.0
2008-02-06 15:55:00,29.27,29.33,29.26,29.26,143500.0,25.9228,25.9759,25.9139,25.9139,143500.0
2008-02-07 09:30:00,29.36,29.58,29.26,29.58,37600.0,26.0025,26.1974,25.9139,26.1974,37600.0
2008-02-07 09:35:00,29.55,29.59,29.32,29.38,75300.0,26.1708,26.2062,25.9671,26.0202,75300.0
2008-02-07 09:40:00,29.37,29.37,29.1,29.18,37900.0,26.0114,26.0114,25.7722,25.8431,37900.0
2008-02-07 09:45:00,29.2,29.35,29.17,29.25,43400.0,25.8608,25.9937,25.8342,25.9051,43400.0
2008-02-07 09:50:00,29.24,29.28,29.12,29.13,46000.0,25.8962,25.9317,25.79,25.7988,46000.0
2008-02-07 09:55:00,29.13,29.27,29.01,29.04,48200.0,25.7988,25.9228,25.6925,25.7191,48200.0
2008-02-07 10:00:00,29.05,29.38,29.05,29.37,80800.0,25.728,26.0202,25.728,26.0114,80800.0
2008-02-07 10:05:00,29.37,29.45,29.33,29.36,59100.0,26.0114,26.0822,25.9759,26.0025,59100.0
2008-02-07 10:10:00,29.35,29.38,29.21,29.35,57800.0,25.9937,26.0202,25.8697,25.9937,57800.0
2008-02-07 10:15:00,29.34,29.57,29.34,29.47,61800.0,25.9848,26.1885,25.9848,26.0999,61800.0
2008-02-07 10:20:00,29.48,29.5,29.33,29.33,29500.0,26.1088,26.1265,25.9759,25.9759,29500.0
2008-02-07 10:25:00,29.33,29.47,29.33,29.46,31800.0,25.9759,26.0999,25.9759,26.0911,31800.0
2008-02-07 10:30:00,29.46,29.46,29.36,29.4,31200.0,26.0911,26.0911,26.0025,26.0379,31200.0
2008-02-07 10:35:00,29.4,29.4,29.31,29.35,39000.0,26.0379,26.0379,25.9582,25.9937,39000.0
2008-02-07 10:40:00,29.35,29.46,29.31,29.43,29100.0,25.9937,26.0911,25.9582,26.0645,29100.0
2008-02-07 10:45:00,29.43,29.46,29.39,29.45,22300.0,26.0645,26.0911,26.0291,26.0822,22300.0
2008-02-07 10:50:00,29.45,29.52,29.38,29.43,121400.0,26.0822,26.1442,26.0202,26.0645,121400.0
2008-02-07 10:55:00,29.42,29.45,29.29,29.29,36300.0,26.0556,26.0822,25.9405,25.9405,36300.0
2008-02-07 11:00:00,29.31,29.44,29.31,29.4,15400.0,25.9582,26.0734,25.9582,26.0379,15400.0
2008-02-07 11:05:00,29.4,29.46,29.34,29.35,25500.0,26.0379,26.0911,25.9848,25.9937,25500.0
2008-02-07 11:10:00,29.35,29.37,29.3,29.33,22700.0,25.9937,26.0114,25.9494,25.9759,22700.0
2008-02-07 11:15:00,29.33,29.34,29.29,29.29,15700.0,25.9759,25.9848,25.9405,25.9405,15700.0
2008-02-07 11:20:00,29.3,29.3,29.27,29.29,15300.0,25.9494,25.9494,25.9228,25.9405,15300.0
2008-02-07 11:25:00,29.3,29.31,29.25,29.26,12400.0,25.9494,25.9582,25.9051,25.9139,12400.0
2008-02-07 11:30:00,29.26,29.32,29.26,29.3,20800.0,25.9139,25.9671,25.9139,25.9494,20800.0
2008-02-07 11:35:00,29.3,29.3,29.25,29.28,18400.0,25.9494,25.9494,25.9051,25.9317,18400.0
2008-02-07 11:40:00,29.28,29.42,29.28,29.41,18200.0,25.9317,26.0556,25.9317,26.0468,18200.0
2008-02-07 11:45:00,29.41,29.41,29.36,29.38,25000.0,26.0468,26.0468,26.0025,26.0202,25000.0
2008-02-07 11:50:00,29.37,29.37,29.32,29.32,17600.0,26.0114,26.0114,25.9671,25.9671,17600.0
2008-02-07 11:55:00,29.33,29.36,29.26,29.27,37600.0,25.9759,26.0025,25.9139,25.9228,37600.0
2008-02-07 12:00:00,29.26,29.31,29.26,29.29,31600.0,25.9139,25.9582,25.9139,25.9405,31600.0
2008-02-07 12:05:00,29.3,29.3,29.27,29.29,19500.0,25.9494,25.9494,25.9228,25.9405,19500.0
2008-02-07 12:10:00,29.28,29.3,29.27,29.29,20000.0,25.9317,25.9494,25.9228,25.9405,20000.0
2008-02-07 12:15:00,29.3,29.3,29.2,29.2,17700.0,25.9494,25.9494,25.8608,25.8608,17700.0
2008-02-07 12:20:00,29.21,29.26,29.21,29.26,10600.0,25.8697,25.9139,25.8697,25.9139,10600.0
2008-02-07 12:25:00,29.26,29.3,29.2,29.25,20300.0,25.9139,25.9494,25.8608,25.9051,20300.0
2008-02-07 12:30:00,29.25,29.3,29.21,29.27,23500.0,25.9051,25.9494,25.8697,25.9228,23500.0
2008-02-07 12:35:00,29.27,29.28,29.23,29.28,16800.0,25.9228,25.9317,25.8874,25.9317,16800.0
2008-02-07 12:40:00,29.27,29.33,29.25,29.33,14500.0,25.9228,25.9759,25.9051,25.9759,14500.0
2008-02-07 12:45:00,29.33,29.33,29.29,29.29,24900.0,25.9759,25.9759,25.9405,25.9405,24900.0
2008-02-07 12:50:00,29.29,29.35,29.26,29.35,40900.0,25.9405,25.9937,25.9139,25.9937,40900.0
2008-02-07 12:55:00,29.34,29.34,29.26,29.31,20900.0,25.9848,25.9848,25.9139,25.9582,20900.0
2008-02-07 13:00:00,29.32,29.34,29.28,29.29,19300.0,25.9671,25.9848,25.9317,25.9405,19300.0
2008-02-07 13:05:00,29.29,29.3,29.27,29.29,29000.0,25.9405,25.9494,25.9228,25.9405,29000.0
2008-02-07 13:10:00,29.29,29.3,29.28,29.29,19100.0,25.9405,25.9494,25.9317,25.9405,19100.0
2008-02-07 13:15:00,29.29,29.29,29.25,29.28,14100.0,25.9405,25.9405,25.9051,25.9317,14100.0
2008-02-07 13:20:00,29.28,29.3,29.27,29.27,29900.0,25.9317,25.9494,25.9228,25.9228,29900.0
2008-02-07 13:25:00,29.28,29.43,29.27,29.37,88300.0,25.9317,26.0645,25.9228,26.0114,88300.0
2008-02-07 13:30:00,29.37,29.4,29.32,29.33,41600.0,26.0114,26.0379,25.9671,25.9759,41600.0
2008-02-07 13:35:00,29.32,29.35,29.3,29.35,13400.0,25.9671,25.9937,25.9494,25.9937,13400.0
2008-02-07 13:40:00,29.34,29.45,29.34,29.44,20100.0,25.9848,26.0822,25.9848,26.0734,20100.0
2008-02-07 13:45:00,29.45,29.52,29.45,29.5,34600.0,26.0822,26.1442,26.0822,26.1265,34600.0
2008-02-07 13:50:00,29.49,29.52,29.45,29.52,31100.0,26.1176,26.1442,26.0822,26.1442,31100.0
2008-02-07 13:55:00,29.53,29.64,29.51,29.61,36900.0,26.1531,26.2505,26.1354,26.2239,36900.0
2008-02-07 14:00:00,29.61,29.61,29.53,29.55,24200.0,26.2239,26.2239,26.1531,26.1708,24200.0
2008-02-07 14:05:00,29.55,29.68,29.54,29.63,49700.0,26.1708,26.2859,26.1619,26.2416,49700.0
2008-02-07 14:10:00,29.62,29.63,29.46,29.46,28000.0,26.2328,26.2416,26.0911,26.0911,28000.0
2008-02-07 14:15:00,29.47,29.47,29.26,29.34,69700.0,26.0999,26.0999,25.9139,25.9848,69700.0
2008-02-07 14:20:00,29.34,29.34,29.26,29.29,51500.0,25.9848,25.9848,25.9139,25.9405,51500.0
2008-02-07 14:25:00,29.3,29.38,29.29,29.31,27400.0,25.9494,26.0202,25.9405,25.9582,27400.0
2008-02-07 14:30:00,29.3,29.31,29.17,29.22,33200.0,25.9494,25.9582,25.8342,25.8785,33200.0
2008-02-07 14:35:00,29.22,29.27,29.14,29.16,40500.0,25.8785,25.9228,25.8077,25.8254,40500.0
2008-02-07 14:40:00,29.16,29.27,29.13,29.19,43300.0,25.8254,25.9228,25.7988,25.852,43300.0
2008-02-07 14:45:00,29.2,29.3,29.16,29.28,45500.0,25.8608,25.9494,25.8254,25.9317,45500.0
2008-02-07 14:50:00,29.28,29.28,29.17,29.18,40300.0,25.9317,25.9317,25.8342,25.8431,40300.0
2008-02-07 14:55:00,29.18,29.26,29.06,29.06,56900.0,25.8431,25.9139,25.7368,25.7368,56900.0
2008-02-07 15:00:00,29.06,29.09,28.96,29.02,84100.0,25.7368,25.7634,25.6483,25.7014,84100.0
2008-02-07 15:05:00,29.02,29.04,28.83,28.84,87900.0,25.7014,25.7191,25.5331,25.542,87900.0
2008-02-07 15:10:00,28.82,29.0,28.82,28.99,59300.0,25.5243,25.6837,25.5243,25.6748,59300.0
2008-02-07 15:15:00,28.99,29.09,28.98,29.08,51400.0,25.6748,25.7634,25.666,25.7545,51400.0
2008-02-07 15:20:00,29.08,29.14,29.05,29.12,52000.0,25.7545,25.8077,25.728,25.79,52000.0
2008-02-07 15:25:00,29.12,29.24,29.11,29.16,50600.0,25.79,25.8962,25.7811,25.8254,50600.0
2008-02-07 15:30:00,29.16,29.26,29.16,29.22,52500.0,25.8254,25.9139,25.8254,25.8785,52500.0
2008-02-07 15:35:00,29.23,29.24,29.12,29.14,59800.0,25.8874,25.8962,25.79,25.8077,59800.0
2008-02-07 15:40:00,29.15,29.18,29.06,29.06,71500.0,25.8165,25.8431,25.7368,25.7368,71500.0
2008-02-07 15:45:00,29.06,29.12,29.04,29.11,69500.0,25.7368,25.79,25.7191,25.7811,69500.0
2008-02-07 15:50:00,29.11,29.18,29.04,29.16,68400.0,25.7811,25.8431,25.7191,25.8254,68400.0
2008-02-07 15:55:00,29.15,29.25,29.12,29.25,113200.0,25.8165,25.9051,25.79,25.9051,113200.0
2008-02-08 09:30:00,29.05,29.56,29.01,29.54,58500.0,25.728,26.1796,25.6925,26.1619,58500.0
2008-02-08 09:35:00,29.56,29.67,29.44,29.65,54400.0,26.1796,26.2771,26.0734,26.2593,54400.0
2008-02-08 09:40:00,29.65,29.67,29.55,29.61,51500.0,26.2593,26.2771,26.1708,26.2239,51500.0
2008-02-08 09:45:00,29.6,29.68,29.58,29.64,38500.0,26.2151,26.2859,26.1974,26.2505,38500.0
2008-02-08 09:50:00,29.64,29.66,29.56,29.65,38500.0,26.2505,26.2682,26.1796,26.2593,38500.0
2008-02-08 09:55:00,29.65,29.74,29.63,29.72,49900.0,26.2593,26.3391,26.2416,26.3213,49900.0
2008-02-08 10:00:00,29.71,29.71,29.5,29.6,41600.0,26.3125,26.3125,26.1265,26.2151,41600.0
2008-02-08 10:05:00,29.59,29.59,29.48,29.49,44000.0,26.2062,26.2062,26.1088,26.1176,44000.0
2008-02-08 10:10:00,29.5,29.56,29.43,29.44,28800.0,26.1265,26.1796,26.0645,26.0734,28800.0
2008-02-08 10:15:00,29.45,29.52,29.42,29.5,26100.0,26.0822,26.1442,26.0556,26.1265,26100.0
2008-02-08 10:20:00,29.5,29.59,29.46,29.58,23900.0,26.1265,26.2062,26.0911,26.1974,23900.0
2008-02-08 10:25:00,29.57,29.63,29.51,29.6,26900.0,26.1885,26.2416,26.1354,26.2151,26900.0
2008-02-08 10:30:00,29.6,29.63,29.56,29.56,27300.0,26.2151,26.2416,26.1796,26.1796,27300.0
2008-02-08 10:35:00,29.55,29.58,29.53,29.58,17300.0,26.1708,26.1974,26.1531,26.1974,17300.0
2008-02-08 10:40:00,29.57,29.58,29.54,29.54,10200.0,26.1885,26.1974,26.1619,26.1619,10200.0
2008-02-08 10:45:00,29.53,29.61,29.53,29.58,22200.0,26.1531,26.2239,26.1531,26.1974,22200.0
2008-02-08 10:50:00,29.6,29.67,29.59,29.65,15000.0,26.2151,26.2771,26.2062,26.2593,15000.0
2008-02-08 10:55:00,29.65,29.7,29.62,29.7,11000.0,26.2593,26.3036,26.2328,26.3036,11000.0
2008-02-08 11:00:00,29.7,29.7,29.62,29.62,32600.0,26.3036,26.3036,26.2328,26.2328,32600.0
2008-02-08 11:05:00,29.62,29.72,29.62,29.71,30000.0,26.2328,26.3213,26.2328,26.3125,30000.0
2008-02-08 11:10:00,29.73,29.75,29.66,29.69,28200.0,26.3302,26.3479,26.2682,26.2948,28200.0
2008-02-08 11:15:00,29.7,29.72,29.68,29.71,15600.0,26.3036,26.3213,26.2859,26.3125,15600.0
2008-02-08 11:20:00,29.71,29.71,29.61,29.65,6500.0,26.3125,26.3125,26.2239,26.2593,6500.0
2008-02-08 11:25:00,29.63,29.63,29.59,29.59,8400.0,26.2416,26.2416,26.2062,26.2062,8400.0
2008-02-08 11:30:00,29.59,29.6,29.57,29.57,6700.0,26.2062,26.2151,26.1885,26.1885,6700.0
2008-02-08 11:35:00,29.58,29.59,29.55,29.58,5500.0,26.1974,26.2062,26.1708,26.1974,5500.0
2008-02-08 11:40:00,29.58,29.67,29.58,29.6,15300.0,26.1974,26.2771,26.1974,26.2151,15300.0
2008-02-08 11:45:00,29.59,29.59,29.55,29.57,9600.0,26.2062,26.2062,26.1708,26.1885,9600.0
2008-02-08 11:50:00,29.56,29.57,29.49,29.51,23400.0,26.1796,26.1885,26.1176,26.1354,23400.0
2008-02-08 11:55:00,29.51,29.52,29.37,29.43,40600.0,26.1354,26.1442,26.0114,26.0645,40600.0
2008-02-08 12:00:00,29.43,29.49,29.36,29.47,28500.0,26.0645,26.1176,26.0025,26.0999,28500.0
2008-02-08 12:05:00,29.48,29.52,29.48,29.5,6800.0,26.1088,26.1442,26.1088,26.1265,6800.0
2008-02-08 12:10:00,29.51,29.52,29.51,29.51,4200.0,26.1354,26.1442,26.1354,26.1354,4200.0
2008-02-08 12:15:00,29.51,29.51,29.49,29.5,12300.0,26.1354,26.1354,26.1176,26.1265,12300.0
2008-02-08 12:20:00,29.49,29.5,29.42,29.5,16600.0,26.1176,26.1265,26.0556,26.1265,16600.0
2008-02-08 12:25:00,29.5,29.56,29.5,29.55,12400.0,26.1265,26.1796,26.1265,26.1708,12400.0
2008-02-08 12:30:00,29.54,29.56,29.47,29.51,13100.0,26.1619,26.1796,26.0999,26.1354,13100.0
2008-02-08 12:35:00,29.51,29.57,29.51,29.57,36400.0,26.1354,26.1885,26.1354,26.1885,36400.0
2008-02-08 12:40:00,29.57,29.59,29.54,29.54,21200.0,26.1885,26.2062,26.1619,26.1619,21200.0
2008-02-08 12:45:00,29.54,29.57,29.51,29.53,64100.0,26.1619,26.1885,26.1354,26.1531,64100.0
2008-02-08 12:50:00,29.53,29.58,29.52,29.55,30600.0,26.1531,26.1974,26.1442,26.1708,30600.0
2008-02-08 12:55:00,29.56,29.6,29.56,29.6,13700.0,26.1796,26.2151,26.1796,26.2151,13700.0
2008-02-08 13:00:00,29.6,29.6,29.55,29.58,11900.0,26.2151,26.2151,26.1708,26.1974,11900.0
2008-02-08 13:05:00,29.57,29.61,29.55,29.6,21400.0,26.1885,26.2239,26.1708,26.2151,21400.0
2008-02-08 13:10:00,29.6,29.64,29.57,29.6,41400.0,26.2151,26.2505,26.1885,26.2151,41400.0
2008-02-08 13:15:00,29.61,29.61,29.53,29.56,26100.0,26.2239,26.2239,26.1531,26.1796,26100.0
2008-02-08 13:20:00,29.55,29.58,29.53,29.56,28100.0,26.1708,26.1974,26.1531,26.1796,28100.0
2008-02-08 13:25:00,29.57,29.6,29.55,29.58,34800.0,26.1885,26.2151,26.1708,26.1974,34800.0
2008-02-08 13:30:00,29.58,29.6,29.56,29.57,22400.0,26.1974,26.2151,26.1796,26.1885,22400.0
2008-02-08 13:35:00,29.57,29.58,29.47,29.5,55000.0,26.1885,26.1974,26.0999,26.1265,55000.0
2008-02-08 13:40:00,29.48,29.5,29.37,29.45,54700.0,26.1088,26.1265,26.0114,26.0822,54700.0
2008-02-08 13:45:00,29.45,29.54,29.45,29.51,13000.0,26.0822,26.1619,26.0822,26.1354,13000.0
2008-02-08 13:50:00,29.52,29.6,29.52,29.58,66900.0,26.1442,26.2151,26.1442,26.1974,66900.0
2008-02-08 13:55:00,29.58,29.61,29.57,29.58,27900.0,26.1974,26.2239,26.1885,26.1974,27900.0
2008-02-08 14:00:00,29.57,29.58,29.5,29.51,28800.0,26.1885,26.1974,26.1265,26.1354,28800.0
2008-02-08 14:05:00,29.52,29.57,29.52,29.55,12500.0,26.1442,26.1885,26.1442,26.1708,12500.0
2008-02-08 14:10:00,29.55,29.58,29.53,29.58,11300.0,26.1708,26.1974,26.1531,26.1974,11300.0
2008-02-08 14:15:00,29.57,29.66,29.57,29.64,18900.0,26.1885,26.2682,26.1885,26.2505,18900.0
2008-02-08 14:20:00,29.65,29.68,29.59,29.6,30600.0,26.2593,26.2859,26.2062,26.2151,30600.0
2008-02-08 14:25:00,29.6,29.63,29.59,29.6,16100.0,26.2151,26.2416,26.2062,26.2151,16100.0
2008-02-08 14:30:00,29.58,29.67,29.58,29.61,32500.0,26.1974,26.2771,26.1974,26.2239,32500.0
2008-02-08 14:35:00,29.59,29.65,29.58,29.63,90300.0,26.2062,26.2593,26.1974,26.2416,90300.0
2008-02-08 14:40:00,29.63,29.69,29.58,29.67,20200.0,26.2416,26.2948,26.1974,26.2771,20200.0
2008-02-08 14:45:00,29.66,29.66,29.58,29.62,18100.0,26.2682,26.2682,26.1974,26.2328,18100.0
2008-02-08 14:50:00,29.61,29.64,29.59,29.59,19500.0,26.2239,26.2505,26.2062,26.2062,19500.0
2008-02-08 14:55:00,29.59,29.62,29.57,29.59,35600.0,26.2062,26.2328,26.1885,26.2062,35600.0
2008-02-08 15:00:00,29.59,29.59,29.5,29.55,28900.0,26.2062,26.2062,26.1265,26.1708,28900.0
2008-02-08 15:05:00,29.54,29.58,29.53,29.56,16800.0,26.1619,26.1974,26.1531,26.1796,16800.0
2008-02-08 15:10:00,29.57,29.6,29.56,29.59,35700.0,26.1885,26.2151,26.1796,26.2062,35700.0
2008-02-08 15:15:00,29.6,29.63,29.58,29.61,40500.0,26.2151,26.2416,26.1974,26.2239,40500.0
2008-02-08 15:20:00,29.62,29.62,29.58,29.6,34400.0,26.2328,26.2328,26.1974,26.2151,34400.0
2008-02-08 15:25:00,29.6,29.66,29.58,29.63,31000.0,26.2151,26.2682,26.1974,26.2416,31000.0
2008-02-08 15:30:00,29.64,29.72,29.59,29.72,48000.0,26.2505,26.3213,26.2062,26.3213,48000.0
2008-02-08 15:35:00,29.72,29.72,29.58,29.61,39500.0,26.3213,26.3213,26.1974,26.2239,39500.0
2008-02-08 15:40:00,29.6,29.69,29.59,29.68,26900.0,26.2151,26.2948,26.2062,26.2859,26900.0
2008-02-08 15:45:00,29.68,29.81,29.68,29.78,128400.0,26.2859,26.4011,26.2859,26.3745,128400.0
2008-02-08 15:50:00,29.79,29.8,29.67,29.71,94000.0,26.3833,26.3922,26.2771,26.3125,94000.0
2008-02-08 15:55:00,29.71,29.76,29.68,29.76,115300.0,26.3125,26.3568,26.2859,26.3568,115300.0
2008-02-11 09:30:00,29.77,29.99,29.77,29.98,26800.0,26.3656,26.5605,26.3656,26.5516,26800.0
2008-02-11 09:35:00,29.99,30.0,29.93,30.0,29100.0,26.5605,26.5693,26.5073,26.5693,29100.0
2008-02-11 09:40:00,30.0,30.06,29.86,29.86,88600.0,26.5693,26.6225,26.4453,26.4453,88600.0
2008-02-11 09:45:00,29.87,29.91,29.84,29.91,22600.0,26.4542,26.4896,26.4276,26.4896,22600.0
2008-02-11 09:50:00,29.91,29.95,29.87,29.92,43800.0,26.4896,26.525,26.4542,26.4985,43800.0
2008-02-11 09:55:00,29.92,29.98,29.89,29.95,36100.0,26.4985,26.5516,26.4719,26.525,36100.0
2008-02-11 10:00:00,29.95,29.99,29.9,29.92,16000.0,26.525,26.5605,26.4808,26.4985,16000.0
2008-02-11 10:05:00,29.92,29.96,29.9,29.92,16500.0,26.4985,26.5339,26.4808,26.4985,16500.0
2008-02-11 10:10:00,29.92,29.96,29.89,29.89,18800.0,26.4985,26.5339,26.4719,26.4719,18800.0
2008-02-11 10:15:00,29.89,29.97,29.89,29.95,21100.0,26.4719,26.5428,26.4719,26.525,21100.0
2008-02-11 10:20:00,29.97,30.0,29.92,29.92,34800.0,26.5428,26.5693,26.4985,26.4985,34800.0
2008-02-11 10:25:00,29.9,29.9,29.81,29.85,9500.0,26.4808,26.4808,26.4011,26.4365,9500.0
2008-02-11 10:30:00,29.87,29.87,29.79,29.8,19200.0,26.4542,26.4542,26.3833,26.3922,19200.0
2008-02-11 10:35:00,29.79,29.81,29.73,29.76,21500.0,26.3833,26.4011,26.3302,26.3568,21500.0
2008-02-11 10:40:00,29.77,29.79,29.73,29.76,12700.0,26.3656,26.3833,26.3302,26.3568,12700.0
2008-02-11 10:45:00,29.77,29.8,29.76,29.8,17200.0,26.3656,26.3922,26.3568,26.3922,17200.0
2008-02-11 10:50:00,29.79,29.85,29.76,29.85,25700.0,26.3833,26.4365,26.3568,26.4365,25700.0
2008-02-11 10:55:00,29.85,29.85,29.78,29.81,14600.0,26.4365,26.4365,26.3745,26.4011,14600.0
2008-02-11 11:00:00,29.79,29.83,29.77,29.83,30700.0,26.3833,26.4188,26.3656,26.4188,30700.0
2008-02-11 11:05:00,29.83,29.84,29.8,29.83,35900.0,26.4188,26.4276,26.3922,26.4188,35900.0
2008-02-11 11:10:00,29.83,29.86,29.81,29.82,29700.0,26.4188,26.4453,26.4011,26.4099,29700.0
2008-02-11 11:15:00,29.82,29.84,29.81,29.84,19200.0,26.4099,26.4276,26.4011,26.4276,19200.0
2008-02-11 11:20:00,29.84,29.86,29.82,29.85,26900.0,26.4276,26.4453,26.4099,26.4365,26900.0
2008-02-11 11:25:00,29.85,29.86,29.84,29.85,40400.0,26.4365,26.4453,26.4276,26.4365,40400.0
2008-02-11 11:30:00,29.85,29.88,29.84,29.86,28600.0,26.4365,26.463,26.4276,26.4453,28600.0
2008-02-11 11:35:00,29.86,29.89,29.85,29.89,16200.0,26.4453,26.4719,26.4365,26.4719,16200.0
2008-02-11 11:40:00,29.89,29.93,29.88,29.91,22200.0,26.4719,26.5073,26.463,26.4896,22200.0
2008-02-11 11:45:00,29.92,29.96,29.91,29.95,42500.0,26.4985,26.5339,26.4896,26.525,42500.0
2008-02-11 11:50:00,29.95,30.01,29.95,29.98,31800.0,26.525,26.5782,26.525,26.5516,31800.0
2008-02-11 11:55:00,29.99,30.06,29.98,30.05,27200.0,26.5605,26.6225,26.5516,26.6136,27200.0
2008-02-11 12:00:00,30.04,30.11,30.03,30.06,30900.0,26.6047,26.6667,26.5959,26.6225,30900.0
2008-02-11 12:05:00,30.06,30.11,30.05,30.06,26400.0,26.6225,26.6667,26.6136,26.6225,26400.0
2008-02-11 12:10:00,30.06,30.11,30.05,30.1,15400.0,26.6225,26.6667,26.6136,26.6579,15400.0
2008-02-11 12:15:00,30.1,30.15,30.04,30.07,17800.0,26.6579,26.7022,26.6047,26.6313,17800.0
2008-02-11 12:20:00,30.08,30.09,30.02,30.02,7800.0,26.6402,26.649,26.587,26.587,7800.0
2008-02-11 12:25:00,30.01,30.09,30.01,30.06,6300.0,26.5782,26.649,26.5782,26.6225,6300.0
2008-02-11 12:30:00,30.07,30.14,30.06,30.11,21800.0,26.6313,26.6933,26.6225,26.6667,21800.0
2008-02-11 12:35:00,30.12,30.21,30.1,30.17,36900.0,26.6756,26.7553,26.6579,26.7199,36900.0
2008-02-11 12:40:00,30.19,30.21,30.15,30.19,14900.0,26.7376,26.7553,26.7022,26.7376,14900.0
2008-02-11 12:45:00,30.19,30.22,30.16,30.19,20400.0,26.7376,26.7642,26.711,26.7376,20400.0
2008-02-11 12:50:00,30.19,30.19,30.11,30.15,18700.0,26.7376,26.7376,26.6667,26.7022,18700.0
2008-02-11 12:55:00,30.15,30.18,30.14,30.15,7800.0,26.7022,26.7287,26.6933,26.7022,7800.0
2008-02-11 13:00:00,30.15,30.19,30.14,30.14,15200.0,26.7022,26.7376,26.6933,26.6933,15200.0
2008-02-11 13:05:00,30.14,30.14,30.1,30.12,10000.0,26.6933,26.6933,26.6579,26.6756,10000.0
2008-02-11 13:10:00,30.13,30.15,30.12,30.14,9800.0,26.6845,26.7022,26.6756,26.6933,9800.0
2008-02-11 13:15:00,30.13,30.14,30.1,30.1,11100.0,26.6845,26.6933,26.6579,26.6579,11100.0
2008-02-11 13:20:00,30.1,30.13,30.08,30.1,11000.0,26.6579,26.6845,26.6402,26.6579,11000.0
2008-02-11 13:25:00,30.1,30.16,30.09,30.16,9200.0,26.6579,26.711,26.649,26.711,9200.0
2008-02-11 13:30:00,30.16,30.17,30.09,30.16,38800.0,26.711,26.7199,26.649,26.711,38800.0
2008-02-11 13:35:00,30.15,30.15,30.09,30.11,15200.0,26.7022,26.7022,26.649,26.6667,15200.0
2008-02-11 13:40:00,30.11,30.14,30.11,30.11,13900.0,26.6667,26.6933,26.6667,26.6667,13900.0
2008-02-11 13:45:00,30.12,30.14,30.1,30.14,7900.0,26.6756,26.6933,26.6579,26.6933,7900.0
2008-02-11 13:50:00,30.14,30.17,30.13,30.13,6900.0,26.6933,26.7199,26.6845,26.6845,6900.0
2008-02-11 13:55:00,30.13,30.15,30.1,30.14,8400.0,26.6845,26.7022,26.6579,26.6933,8400.0
2008-02-11 14:00:00,30.14,30.17,30.13,30.13,11300.0,26.6933,26.7199,26.6845,26.6845,11300.0
2008-02-11 14:05:00,30.12,30.19,30.11,30.19,10900.0,26.6756,26.7376,26.6667,26.7376,10900.0
2008-02-11 14:10:00,30.18,30.25,30.18,30.24,40600.0,26.7287,26.7907,26.7287,26.7819,40600.0
2008-02-11 14:15:00,30.23,30.23,30.13,30.14,17900.0,26.773,26.773,26.6845,26.6933,17900.0
2008-02-11 14:20:00,30.13,30.15,30.12,30.15,7000.0,26.6845,26.7022,26.6756,26.7022,7000.0
2008-02-11 14:25:00,30.15,30.16,30.13,30.13,10200.0,26.7022,26.711,26.6845,26.6845,10200.0
2008-02-11 14:30:00,30.14,30.16,30.14,30.15,25000.0,26.6933,26.711,26.6933,26.7022,25000.0
2008-02-11 14:35:00,30.15,30.2,30.14,30.19,22100.0,26.7022,26.7465,26.6933,26.7376,22100.0
2008-02-11 14:40:00,30.19,30.21,30.17,30.19,21800.0,26.7376,26.7553,26.7199,26.7376,21800.0
2008-02-11 14:45:00,30.19,30.23,30.17,30.18,32200.0,26.7376,26.773,26.7199,26.7287,32200.0
2008-02-11 14:50:00,30.17,30.21,30.17,30.19,33200.0,26.7199,26.7553,26.7199,26.7376,33200.0
2008-02-11 14:55:00,30.19,30.2,30.11,30.11,23300.0,26.7376,26.7465,26.6667,26.6667,23300.0
2008-02-11 15:00:00,30.12,30.15,30.07,30.11,27600.0,26.6756,26.7022,26.6313,26.6667,27600.0
2008-02-11 15:05:00,30.11,30.17,30.09,30.14,36500.0,26.6667,26.7199,26.649,26.6933,36500.0
2008-02-11 15:10:00,30.13,30.19,30.12,30.12,31200.0,26.6845,26.7376,26.6756,26.6756,31200.0
2008-02-11 15:15:00,30.12,30.13,30.08,30.12,23000.0,26.6756,26.6845,26.6402,26.6756,23000.0
2008-02-11 15:20:00,30.12,30.17,30.1,30.16,39100.0,26.6756,26.7199,26.6579,26.711,39100.0
2008-02-11 15:25:00,30.15,30.15,30.1,30.14,24900.0,26.7022,26.7022,26.6579,26.6933,24900.0
2008-02-11 15:30:00,30.13,30.15,30.08,30.1,34400.0,26.6845,26.7022,26.6402,26.6579,34400.0
2008-02-11 15:35:00,30.1,30.12,30.0,30.03,60600.0,26.6579,26.6756,26.5693,26.5959,60600.0
2008-02-11 15:40:00,30.03,30.03,29.97,29.98,46300.0,26.5959,26.5959,26.5428,26.5516,46300.0
2008-02-11 15:45:00,29.97,30.01,29.97,30.0,32800.0,26.5428,26.5782,26.5428,26.5693,32800.0
2008-02-11 15:50:00,30.01,30.01,29.98,30.0,51000.0,26.5782,26.5782,26.5516,26.5693,51000.0
2008-02-11 15:55:00,30.0,30.01,29.96,30.0,129900.0,26.5693,26.5782,26.5339,26.5693,129900.0
2008-02-12 09:30:00,30.28,30.28,30.06,30.12,29000.0,26.8173,26.8173,26.6225,26.6756,29000.0
2008-02-12 09:35:00,30.11,30.19,30.08,30.16,22900.0,26.6667,26.7376,26.6402,26.711,22900.0
2008-02-12 09:40:00,30.16,30.2,30.13,30.19,29600.0,26.711,26.7465,26.6845,26.7376,29600.0
2008-02-12 09:45:00,30.17,30.23,30.15,30.2,58800.0,26.7199,26.773,26.7022,26.7465,58800.0
2008-02-12 09:50:00,30.23,30.28,30.19,30.28,54600.0,26.773,26.8173,26.7376,26.8173,54600.0
2008-02-12 09:55:00,30.29,30.32,30.23,30.3,14400.0,26.8262,26.8527,26.773,26.835,14400.0
2008-02-12 10:00:00,30.31,30.35,30.27,30.3,41100.0,26.8439,26.8793,26.8084,26.835,41100.0
2008-02-12 10:05:00,30.32,30.32,30.25,30.29,40700.0,26.8527,26.8527,26.7907,26.8262,40700.0
2008-02-12 10:10:00,30.29,30.36,30.21,30.24,66300.0,26.8262,26.8882,26.7553,26.7819,66300.0
2008-02-12 10:15:00,30.24,30.3,30.19,30.22,50100.0,26.7819,26.835,26.7376,26.7642,50100.0
2008-02-12 10:20:00,30.22,30.28,30.21,30.23,14400.0,26.7642,26.8173,26.7553,26.773,14400.0
2008-02-12 10:25:00,30.21,30.28,30.18,30.27,25900.0,26.7553,26.8173,26.7287,26.8084,25900.0
2008-02-12 10:30:00,30.27,30.3,30.27,30.29,18800.0,26.8084,26.835,26.8084,26.8262,18800.0
2008-02-12 10:35:00,30.27,30.27,30.24,30.27,188200.0,26.8084,26.8084,26.7819,26.8084,188200.0
2008-02-12 10:40:00,30.27,30.27,30.18,30.23,55600.0,26.8084,26.8084,26.7287,26.773,55600.0
2008-02-12 10:45:00,30.24,30.29,30.24,30.26,24800.0,26.7819,26.8262,26.7819,26.7996,24800.0
2008-02-12 10:50:00,30.26,30.28,30.22,30.25,17200.0,26.7996,26.8173,26.7642,26.7907,17200.0
2008-02-12 10:55:00,30.26,30.31,30.25,30.3,13700.0,26.7996,26.8439,26.7907,26.835,13700.0
2008-02-12 11:00:00,30.29,30.38,30.27,30.34,33900.0,26.8262,26.9059,26.8084,26.8704,33900.0
2008-02-12 11:05:00,30.34,30.36,30.3,30.32,11700.0,26.8704,26.8882,26.835,26.8527,11700.0
2008-02-12 11:10:00,30.36,30.36,30.32,30.33,6000.0,26.8882,26.8882,26.8527,26.8616,6000.0
2008-02-12 11:15:00,30.33,30.33,30.29,30.31,7300.0,26.8616,26.8616,26.8262,26.8439,7300.0
2008-02-12 11:20:00,30.32,30.32,30.24,30.24,16800.0,26.8527,26.8527,26.7819,26.7819,16800.0
2008-02-12 11:25:00,30.25,30.31,30.24,30.31,8500.0,26.7907,26.8439,26.7819,26.8439,8500.0
2008-02-12 11:30:00,30.3,30.3,30.22,30.26,22700.0,26.835,26.835,26.7642,26.7996,22700.0
2008-02-12 11:35:00,30.25,30.26,30.24,30.26,3000.0,26.7907,26.7996,26.7819,26.7996,3000.0
2008-02-12 11:40:00,30.26,30.32,30.26,30.28,9000.0,26.7996,26.8527,26.7996,26.8173,9000.0
2008-02-12 11:45:00,30.28,30.29,30.27,30.29,6200.0,26.8173,26.8262,26.8084,26.8262,6200.0
2008-02-12 11:50:00,30.28,30.31,30.27,30.28,7100.0,26.8173,26.8439,26.8084,26.8173,7100.0
2008-02-12 11:55:00,30.29,30.32,30.24,30.25,17100.0,26.8262,26.8527,26.7819,26.7907,17100.0
2008-02-12 12:00:00,30.24,30.27,30.23,30.25,9400.0,26.7819,26.8084,26.773,26.7907,9400.0
2008-02-12 12:05:00,30.25,30.32,30.25,30.32,15000.0,26.7907,26.8527,26.7907,26.8527,15000.0
2008-02-12 12:10:00,30.32,30.33,30.22,30.26,26800.0,26.8527,26.8616,26.7642,26.7996,26800.0
2008-02-12 12:15:00,30.26,30.27,30.22,30.27,17100.0,26.7996,26.8084,26.7642,26.8084,17100.0
2008-02-12 12:20:00,30.27,30.3,30.22,30.29,24900.0,26.8084,26.835,26.7642,26.8262,24900.0
2008-02-12 12:25:00,30.29,30.33,30.28,30.32,23900.0,26.8262,26.8616,26.8173,26.8527,23900.0
2008-02-12 12:30:00,30.32,30.32,30.24,30.27,18200.0,26.8527,26.8527,26.7819,26.8084,18200.0
2008-02-12 12:35:00,30.27,30.28,30.2,30.26,23700.0,26.8084,26.8173,26.7465,26.7996,23700.0
2008-02-12 12:40:00,30.26,30.27,30.22,30.23,25600.0,26.7996,26.8084,26.7642,26.773,25600.0
2008-02-12 12:45:00,30.23,30.3,30.23,30.3,7100.0,26.773,26.835,26.773,26.835,7100.0
2008-02-12 12:50:00,30.3,30.35,30.29,30.33,31100.0,26.835,26.8793,26.8262,26.8616,31100.0
2008-02-12 12:55:00,30.32,30.36,30.31,30.36,10800.0,26.8527,26.8882,26.8439,26.8882,10800.0
2008-02-12 13:00:00,30.36,30.4,30.36,30.4,6500.0,26.8882,26.9236,26.8882,26.9236,6500.0
2008-02-12 13:05:00,30.39,30.4,30.37,30.39,14100.0,26.9147,26.9236,26.897,26.9147,14100.0
2008-02-12 13:10:00,30.39,30.4,30.37,30.4,6200.0,26.9147,26.9236,26.897,26.9236,6200.0
2008-02-12 13:15:00,30.39,30.45,30.39,30.42,11300.0,26.9147,26.9679,26.9147,26.9413,11300.0
2008-02-12 13:20:00,30.42,30.44,30.38,30.38,7400.0,26.9413,26.959,26.9059,26.9059,7400.0
2008-02-12 13:25:00,30.4,30.46,30.4,30.43,8500.0,26.9236,26.9767,26.9236,26.9501,8500.0
2008-02-12 13:30:00,30.43,30.45,30.43,30.43,5700.0,26.9501,26.9679,26.9501,26.9501,5700.0
2008-02-12 13:35:00,30.44,30.44,30.37,30.41,11900.0,26.959,26.959,26.897,26.9324,11900.0
2008-02-12 13:40:00,30.4,30.4,30.35,30.35,10600.0,26.9236,26.9236,26.8793,26.8793,10600.0
2008-02-12 13:45:00,30.35,30.36,30.31,30.36,12400.0,26.8793,26.8882,26.8439,26.8882,12400.0
2008-02-12 13:50:00,30.36,30.37,30.34,30.35,18300.0,26.8882,26.897,26.8704,26.8793,18300.0
2008-02-12 13:55:00,30.36,30.36,30.35,30.35,7000.0,26.8882,26.8882,26.8793,26.8793,7000.0
2008-02-12 14:00:00,30.35,30.36,30.33,30.34,11900.0,26.8793,26.8882,26.8616,26.8704,11900.0
2008-02-12 14:05:00,30.34,30.34,30.33,30.33,5900.0,26.8704,26.8704,26.8616,26.8616,5900.0
2008-02-12 14:10:00,30.34,30.36,30.34,30.35,11900.0,26.8704,26.8882,26.8704,26.8793,11900.0
2008-02-12 14:15:00,30.35,30.35,30.27,30.27,28900.0,26.8793,26.8793,26.8084,26.8084,28900.0
2008-02-12 14:20:00,30.27,30.29,30.25,30.27,13000.0,26.8084,26.8262,26.7907,26.8084,13000.0
2008-02-12 14:25:00,30.27,30.34,30.26,30.32,20500.0,26.8084,26.8704,26.7996,26.8527,20500.0
2008-02-12 14:30:00,30.32,30.33,30.29,30.31,19300.0,26.8527,26.8616,26.8262,26.8439,19300.0
2008-02-12 14:35:00,30.31,30.31,30.25,30.29,17000.0,26.8439,26.8439,26.7907,26.8262,17000.0
2008-02-12 14:40:00,30.29,30.33,30.27,30.3,18600.0,26.8262,26.8616,26.8084,26.835,18600.0
2008-02-12 14:45:00,30.3,30.37,30.27,30.37,17000.0,26.835,26.897,26.8084,26.897,17000.0
2008-02-12 14:50:00,30.37,30.42,30.36,30.41,22200.0,26.897,26.9413,26.8882,26.9324,22200.0
2008-02-12 14:55:00,30.4,30.46,30.39,30.44,16100.0,26.9236,26.9767,26.9147,26.959,16100.0
2008-02-12 15:00:00,30.44,30.44,30.39,30.39,16500.0,26.959,26.959,26.9147,26.9147,16500.0
2008-02-12 15:05:00,30.39,30.39,30.3,30.32,28100.0,26.9147,26.9147,26.835,26.8527,28100.0
2008-02-12 15:10:00,30.32,30.37,30.3,30.3,22400.0,26.8527,26.897,26.835,26.835,22400.0
2008-02-12 15:15:00,30.3,30.35,30.28,30.34,32000.0,26.835,26.8793,26.8173,26.8704,32000.0
2008-02-12 15:20:00,30.32,30.33,30.2,30.2,41200.0,26.8527,26.8616,26.7465,26.7465,41200.0
2008-02-12 15:25:00,30.19,30.2,30.1,30.13,58000.0,26.7376,26.7465,26.6579,26.6845,58000.0
2008-02-12 15:30:00,30.14,30.16,30.07,30.09,44400.0,26.6933,26.711,26.6313,26.649,44400.0
2008-02-12 15:35:00,30.08,30.1,30.0,30.01,81000.0,26.6402,26.6579,26.5693,26.5782,81000.0
2008-02-12 15:40:00,30.01,30.14,30.01,30.06,66500.0,26.5782,26.6933,26.5782,26.6225,66500.0
2008-02-12 15:45:00,30.06,30.15,30.02,30.09,77200.0,26.6225,26.7022,26.587,26.649,77200.0
2008-02-12 15:50:00,30.09,30.1,30.01,30.02,110200.0,26.649,26.6579,26.5782,26.587,110200.0
2008-02-12 15:55:00,30.03,30.08,30.02,30.06,95800.0,26.5959,26.6402,26.587,26.6225,95800.0
2008-02-13 09:30:00,30.59,30.98,30.21,30.88,71800.0,27.0919,27.4373,26.7553,27.3487,71800.0
2008-02-13 09:35:00,30.86,30.88,30.76,30.76,37800.0,27.331,27.3487,27.2424,27.2424,37800.0
2008-02-13 09:40:00,30.79,30.81,30.58,30.58,33900.0,27.269,27.2867,27.083,27.083,33900.0
2008-02-13 09:45:00,30.59,30.59,30.45,30.51,39700.0,27.0919,27.0919,26.9679,27.021,39700.0
2008-02-13 09:50:00,30.51,30.54,30.42,30.48,31600.0,27.021,27.0476,26.9413,26.9944,31600.0
2008-02-13 09:55:00,30.48,30.58,30.46,30.56,16100.0,26.9944,27.083,26.9767,27.0653,16100.0
2008-02-13 10:00:00,30.56,30.64,30.56,30.58,16400.0,27.0653,27.1361,27.0653,27.083,16400.0
2008-02-13 10:05:00,30.58,30.69,30.57,30.69,23000.0,27.083,27.1804,27.0741,27.1804,23000.0
2008-02-13 10:10:00,30.69,30.71,30.64,30.71,31200.0,27.1804,27.1981,27.1361,27.1981,31200.0
2008-02-13 10:15:00,30.72,30.75,30.69,30.7,25300.0,27.207,27.2336,27.1804,27.1893,25300.0
2008-02-13 10:20:00,30.7,30.71,30.61,30.65,16800.0,27.1893,27.1981,27.1096,27.145,16800.0
2008-02-13 10:25:00,30.64,30.71,30.6,30.71,15900.0,27.1361,27.1981,27.1007,27.1981,15900.0
2008-02-13 10:30:00,30.71,30.78,30.63,30.77,59100.0,27.1981,27.2601,27.1273,27.2513,59100.0
2008-02-13 10:35:00,30.77,30.83,30.73,30.79,83800.0,27.2513,27.3044,27.2158,27.269,83800.0
2008-02-13 10:40:00,30.79,30.79,30.67,30.72,24600.0,27.269,27.269,27.1627,27.207,24600.0
2008-02-13 10:45:00,30.71,30.75,30.65,30.65,24500.0,27.1981,27.2336,27.145,27.145,24500.0
2008-02-13 10:50:00,30.65,30.73,30.64,30.71,20400.0,27.145,27.2158,27.1361,27.1981,20400.0
2008-02-13 10:55:00,30.72,30.81,30.71,30.81,187300.0,27.207,27.2867,27.1981,27.2867,187300.0
2008-02-13 11:00:00,30.8,30.87,30.8,30.84,24100.0,27.2778,27.3398,27.2778,27.3133,24100.0
2008-02-13 11:05:00,30.84,30.87,30.77,30.84,23900.0,27.3133,27.3398,27.2513,27.3133,23900.0
2008-02-13 11:10:00,30.84,30.84,30.77,30.78,14000.0,27.3133,27.3133,27.2513,27.2601,14000.0
2008-02-13 11:15:00,30.78,30.83,30.76,30.76,17800.0,27.2601,27.3044,27.2424,27.2424,17800.0
2008-02-13 11:20:00,30.77,30.81,30.75,30.8,22400.0,27.2513,27.2867,27.2336,27.2778,22400.0
2008-02-13 11:25:00,30.8,30.88,30.8,30.88,30900.0,27.2778,27.3487,27.2778,27.3487,30900.0
2008-02-13 11:30:00,30.88,30.88,30.85,30.86,14600.0,27.3487,27.3487,27.3221,27.331,14600.0
2008-02-13 11:35:00,30.87,30.87,30.78,30.8,13500.0,27.3398,27.3398,27.2601,27.2778,13500.0
2008-02-13 11:40:00,30.83,30.86,30.81,30.82,11100.0,27.3044,27.331,27.2867,27.2956,11100.0
2008-02-13 11:45:00,30.81,30.86,30.79,30.85,8100.0,27.2867,27.331,27.269,27.3221,8100.0
2008-02-13 11:50:00,30.84,30.85,30.77,30.82,12800.0,27.3133,27.3221,27.2513,27.2956,12800.0
2008-02-13 11:55:00,30.82,30.86,30.8,30.85,12500.0,27.2956,27.331,27.2778,27.3221,12500.0
2008-02-13 12:00:00,30.85,30.88,30.85,30.88,15200.0,27.3221,27.3487,27.3221,27.3487,15200.0
2008-02-13 12:05:00,30.87,30.88,30.85,30.88,19200.0,27.3398,27.3487,27.3221,27.3487,19200.0
2008-02-13 12:10:00,30.89,30.93,30.87,30.9,26000.0,27.3575,27.393,27.3398,27.3664,26000.0
2008-02-13 12:15:00,30.91,30.92,30.87,30.87,16000.0,27.3753,27.3841,27.3398,27.3398,16000.0
2008-02-13 12:20:00,30.87,30.92,30.85,30.85,19900.0,27.3398,27.3841,27.3221,27.3221,19900.0
2008-02-13 12:25:00,30.85,30.88,30.85,30.86,12300.0,27.3221,27.3487,27.3221,27.331,12300.0
2008-02-13 12:30:00,30.87,30.91,30.86,30.91,6900.0,27.3398,27.3753,27.331,27.3753,6900.0
2008-02-13 12:35:00,30.91,30.92,30.87,30.87,9400.0,27.3753,27.3841,27.3398,27.3398,9400.0
2008-02-13 12:40:00,30.87,30.87,30.85,30.85,11400.0,27.3398,27.3398,27.3221,27.3221,11400.0
2008-02-13 12:45:00,30.85,30.88,30.84,30.88,21000.0,27.3221,27.3487,27.3133,27.3487,21000.0
2008-02-13 12:50:00,30.88,30.92,30.88,30.89,8600.0,27.3487,27.3841,27.3487,27.3575,8600.0
2008-02-13 12:55:00,30.89,30.92,30.89,30.91,8000.0,27.3575,27.3841,27.3575,27.3753,8000.0
2008-02-13 13:00:00,30.91,30.94,30.85,30.94,40600.0,27.3753,27.4018,27.3221,27.4018,40600.0
2008-02-13 13:05:00,30.93,31.0,30.92,30.99,50400.0,27.393,27.455,27.3841,27.4461,50400.0
2008-02-13 13:10:00,30.99,31.05,30.97,30.99,72600.0,27.4461,27.4992,27.4284,27.4461,72600.0
2008-02-13 13:15:00,30.99,31.07,30.99,31.06,17600.0,27.4461,27.517,27.4461,27.5081,17600.0
2008-02-13 13:20:00,31.06,31.09,31.02,31.02,51500.0,27.5081,27.5347,27.4727,27.4727,51500.0
2008-02-13 13:25:00,31.02,31.08,31.01,31.04,35700.0,27.4727,27.5258,27.4638,27.4904,35700.0
2008-02-13 13:30:00,31.03,31.1,31.02,31.09,17600.0,27.4815,27.5435,27.4727,27.5347,17600.0
2008-02-13 13:35:00,31.09,31.14,31.08,31.11,18600.0,27.5347,27.579,27.5258,27.5524,18600.0
2008-02-13 13:40:00,31.11,31.2,31.11,31.17,38900.0,27.5524,27.6321,27.5524,27.6055,38900.0
2008-02-13 13:45:00,31.17,31.24,31.15,31.24,44600.0,27.6055,27.6675,27.5878,27.6675,44600.0
2008-02-13 13:50:00,31.24,31.27,31.19,31.21,58400.0,27.6675,27.6941,27.6232,27.641,58400.0
2008-02-13 13:55:00,31.2,31.24,31.17,31.18,21000.0,27.6321,27.6675,27.6055,27.6144,21000.0
2008-02-13 14:00:00,31.18,31.21,31.15,31.17,20400.0,27.6144,27.641,27.5878,27.6055,20400.0
2008-02-13 14:05:00,31.16,31.18,31.13,31.13,22200.0,27.5967,27.6144,27.5701,27.5701,22200.0
2008-02-13 14:10:00,31.12,31.16,31.07,31.13,29100.0,27.5612,27.5967,27.517,27.5701,29100.0
2008-02-13 14:15:00,31.13,31.19,31.13,31.19,9900.0,27.5701,27.6232,27.5701,27.6232,9900.0
2008-02-13 14:20:00,31.18,31.18,31.12,31.16,27600.0,27.6144,27.6144,27.5612,27.5967,27600.0
2008-02-13 14:25:00,31.16,31.16,31.07,31.12,15600.0,27.5967,27.5967,27.517,27.5612,15600.0
2008-02-13 14:30:00,31.12,31.21,31.11,31.21,29800.0,27.5612,27.641,27.5524,27.641,29800.0
2008-02-13 14:35:00,31.21,31.28,31.2,31.26,28300.0,27.641,27.7029,27.6321,27.6852,28300.0
2008-02-13 14:40:00,31.26,31.29,31.24,31.27,34500.0,27.6852,27.7118,27.6675,27.6941,34500.0
2008-02-13 14:45:00,31.27,31.37,31.27,31.33,155100.0,27.6941,27.7827,27.6941,27.7472,155100.0
2008-02-13 14:50:00,31.32,31.32,31.27,31.3,36400.0,27.7384,27.7384,27.6941,27.7207,36400.0
2008-02-13 14:55:00,31.31,31.37,31.28,31.34,39800.0,27.7295,27.7827,27.7029,27.7561,39800.0
2008-02-13 15:00:00,31.34,31.37,31.29,31.32,52100.0,27.7561,27.7827,27.7118,27.7384,52100.0
2008-02-13 15:05:00,31.32,31.35,31.3,31.34,41400.0,27.7384,27.7649,27.7207,27.7561,41400.0
2008-02-13 15:10:00,31.34,31.35,31.33,31.33,79700.0,27.7561,27.7649,27.7472,27.7472,79700.0
2008-02-13 15:15:00,31.33,31.36,31.33,31.34,44000.0,27.7472,27.7738,27.7472,27.7561,44000.0
2008-02-13 15:20:00,31.33,31.45,31.33,31.44,42200.0,27.7472,27.8535,27.7472,27.8447,42200.0
2008-02-13 15:25:00,31.43,31.47,31.43,31.45,74500.0,27.8358,27.8712,27.8358,27.8535,74500.0
2008-02-13 15:30:00,31.45,31.45,31.42,31.43,51300.0,27.8535,27.8535,27.8269,27.8358,51300.0
2008-02-13 15:35:00,31.43,31.49,31.42,31.49,77900.0,27.8358,27.8889,27.8269,27.8889,77900.0
2008-02-13 15:40:00,31.5,31.5,31.44,31.46,109500.0,27.8978,27.8978,27.8447,27.8624,109500.0
2008-02-13 15:45:00,31.46,31.48,31.39,31.39,147100.0,27.8624,27.8801,27.8004,27.8004,147100.0
2008-02-13 15:50:00,31.39,31.47,31.37,31.38,138600.0,27.8004,27.8712,27.7827,27.7915,138600.0
2008-02-13 15:55:00,31.39,31.5,31.39,31.47,261700.0,27.8004,27.8978,27.8004,27.8712,261700.0
2008-02-14 09:30:00,31.48,31.49,31.11,31.12,70600.0,27.8801,27.8889,27.5524,27.5612,70600.0
2008-02-14 09:35:00,31.13,31.23,31.13,31.15,19900.0,27.5701,27.6587,27.5701,27.5878,19900.0
2008-02-14 09:40:00,31.12,31.18,31.11,31.12,24800.0,27.5612,27.6144,27.5524,27.5612,24800.0
2008-02-14 09:45:00,31.12,31.24,31.12,31.23,93900.0,27.5612,27.6675,27.5612,27.6587,93900.0
2008-02-14 09:50:00,31.23,31.28,31.17,31.17,25000.0,27.6587,27.7029,27.6055,27.6055,25000.0
2008-02-14 09:55:00,31.17,31.19,31.12,31.14,40700.0,27.6055,27.6232,27.5612,27.579,40700.0
2008-02-14 10:00:00,31.15,31.23,31.14,31.18,28800.0,27.5878,27.6587,27.579,27.6144,28800.0
2008-02-14 10:05:00,31.19,31.2,31.15,31.16,16300.0,27.6232,27.6321,27.5878,27.5967,16300.0
2008-02-14 10:10:00,31.15,31.2,31.15,31.16,16800.0,27.5878,27.6321,27.5878,27.5967,16800.0
2008-02-14 10:15:00,31.16,31.18,31.15,31.15,47500.0,27.5967,27.6144,27.5878,27.5878,47500.0
2008-02-14 10:20:00,31.15,31.16,31.14,31.15,32700.0,27.5878,27.5967,27.579,27.5878,32700.0
2008-02-14 10:25:00,31.14,31.15,31.09,31.1,19500.0,27.579,27.5878,27.5347,27.5435,19500.0
2008-02-14 10:30:00,31.11,31.12,31.03,31.04,34700.0,27.5524,27.5612,27.4815,27.4904,34700.0
2008-02-14 10:35:00,31.04,31.07,31.0,31.05,45900.0,27.4904,27.517,27.455,27.4992,45900.0
2008-02-14 10:40:00,31.06,31.11,31.0,31.01,27900.0,27.5081,27.5524,27.455,27.4638,27900.0
2008-02-14 10:45:00,31.0,31.08,31.0,31.05,31200.0,27.455,27.5258,27.455,27.4992,31200.0
2008-02-14 10:50:00,31.05,31.05,30.97,31.01,36600.0,27.4992,27.4992,27.4284,27.4638,36600.0
2008-02-14 10:55:00,31.0,31.02,30.97,30.99,42100.0,27.455,27.4727,27.4284,27.4461,42100.0
2008-02-14 11:00:00,30.98,31.02,30.98,31.0,29700.0,27.4373,27.4727,27.4373,27.455,29700.0
2008-02-14 11:05:00,31.0,31.01,30.95,30.98,29900.0,27.455,27.4638,27.4107,27.4373,29900.0
2008-02-14 11:10:00,30.99,30.99,30.9,30.94,30500.0,27.4461,27.4461,27.3664,27.4018,30500.0
2008-02-14 11:15:00,30.93,30.95,30.84,30.86,45500.0,27.393,27.4107,27.3133,27.331,45500.0
2008-02-14 11:20:00,30.88,30.89,30.8,30.85,23100.0,27.3487,27.3575,27.2778,27.3221,23100.0
2008-02-14 11:25:00,30.86,30.92,30.83,30.85,26000.0,27.331,27.3841,27.3044,27.3221,26000.0
2008-02-14 11:30:00,30.85,30.9,30.81,30.88,27000.0,27.3221,27.3664,27.2867,27.3487,27000.0
2008-02-14 11:35:00,30.88,30.88,30.83,30.85,16800.0,27.3487,27.3487,27.3044,27.3221,16800.0
2008-02-14 11:40:00,30.86,30.86,30.8,30.8,16000.0,27.331,27.331,27.2778,27.2778,16000.0
2008-02-14 11:45:00,30.8,30.82,30.78,30.8,29100.0,27.2778,27.2956,27.2601,27.2778,29100.0
2008-02-14 11:50:00,30.8,30.82,30.78,30.81,21100.0,27.2778,27.2956,27.2601,27.2867,21100.0
2008-02-14 11:55:00,30.8,30.81,30.77,30.81,26000.0,27.2778,27.2867,27.2513,27.2867,26000.0
2008-02-14 12:00:00,30.8,30.81,30.7,30.71,50900.0,27.2778,27.2867,27.1893,27.1981,50900.0
2008-02-14 12:05:00,30.71,30.74,30.7,30.72,25200.0,27.1981,27.2247,27.1893,27.207,25200.0
2008-02-14 12:10:00,30.72,30.78,30.72,30.74,31000.0,27.207,27.2601,27.207,27.2247,31000.0
2008-02-14 12:15:00,30.74,30.77,30.7,30.73,25500.0,27.2247,27.2513,27.1893,27.2158,25500.0
2008-02-14 12:20:00,30.73,30.75,30.68,30.73,19300.0,27.2158,27.2336,27.1716,27.2158,19300.0
2008-02-14 12:25:00,30.72,30.78,30.72,30.77,26700.0,27.207,27.2601,27.207,27.2513,26700.0
2008-02-14 12:30:00,30.77,30.77,30.75,30.77,19400.0,27.2513,27.2513,27.2336,27.2513,19400.0
2008-02-14 12:35:00,30.76,30.77,30.73,30.74,14500.0,27.2424,27.2513,27.2158,27.2247,14500.0
2008-02-14 12:40:00,30.73,30.75,30.7,30.73,19300.0,27.2158,27.2336,27.1893,27.2158,19300.0
2008-02-14 12:45:00,30.72,30.74,30.67,30.67,24400.0,27.207,27.2247,27.1627,27.1627,24400.0
2008-02-14 12:50:00,30.67,30.73,30.67,30.72,18600.0,27.1627,27.2158,27.1627,27.207,18600.0
2008-02-14 12:55:00,30.71,30.72,30.65,30.66,54000.0,27.1981,27.207,27.145,27.1538,54000.0
2008-02-14 13:00:00,30.66,30.72,30.65,30.71,44700.0,27.1538,27.207,27.145,27.1981,44700.0
2008-02-14 13:05:00,30.71,30.71,30.6,30.64,38300.0,27.1981,27.1981,27.1007,27.1361,38300.0
2008-02-14 13:10:00,30.64,30.64,30.55,30.56,34700.0,27.1361,27.1361,27.0564,27.0653,34700.0
2008-02-14 13:15:00,30.56,30.64,30.56,30.64,25900.0,27.0653,27.1361,27.0653,27.1361,25900.0
2008-02-14 13:20:00,30.65,30.65,30.53,30.62,45200.0,27.145,27.145,27.0387,27.1184,45200.0
2008-02-14 13:25:00,30.62,30.69,30.62,30.69,25200.0,27.1184,27.1804,27.1184,27.1804,25200.0
2008-02-14 13:30:00,30.68,30.76,30.67,30.71,56600.0,27.1716,27.2424,27.1627,27.1981,56600.0
2008-02-14 13:35:00,30.72,30.74,30.68,30.74,19900.0,27.207,27.2247,27.1716,27.2247,19900.0
2008-02-14 13:40:00,30.74,30.74,30.65,30.66,13100.0,27.2247,27.2247,27.145,27.1538,13100.0
2008-02-14 13:45:00,30.66,30.67,30.64,30.67,15500.0,27.1538,27.1627,27.1361,27.1627,15500.0
2008-02-14 13:50:00,30.66,30.68,30.64,30.65,32600.0,27.1538,27.1716,27.1361,27.145,32600.0
2008-02-14 13:55:00,30.66,30.72,30.66,30.71,14700.0,27.1538,27.207,27.1538,27.1981,14700.0
2008-02-14 14:00:00,30.71,30.77,30.7,30.75,27100.0,27.1981,27.2513,27.1893,27.2336,27100.0
2008-02-14 14:05:00,30.75,30.79,30.74,30.77,26500.0,27.2336,27.269,27.2247,27.2513,26500.0
2008-02-14 14:10:00,30.76,30.77,30.71,30.75,22800.0,27.2424,27.2513,27.1981,27.2336,22800.0
2008-02-14 14:15:00,30.75,30.78,30.72,30.77,24400.0,27.2336,27.2601,27.207,27.2513,24400.0
2008-02-14 14:20:00,30.77,30.77,30.75,30.75,18900.0,27.2513,27.2513,27.2336,27.2336,18900.0
2008-02-14 14:25:00,30.75,30.76,30.66,30.69,45000.0,27.2336,27.2424,27.1538,27.1804,45000.0
2008-02-14 14:30:00,30.69,30.7,30.67,30.68,10400.0,27.1804,27.1893,27.1627,27.1716,10400.0
2008-02-14 14:35:00,30.67,30.67,30.59,30.66,27400.0,27.1627,27.1627,27.0919,27.1538,27400.0
2008-02-14 14:40:00,30.64,30.64,30.57,30.58,23000.0,27.1361,27.1361,27.0741,27.083,23000.0
2008-02-14 14:45:00,30.59,30.59,30.43,30.5,65500.0,27.0919,27.0919,26.9501,27.0121,65500.0
2008-02-14 14:50:00,30.5,30.51,30.44,30.51,69300.0,27.0121,27.021,26.959,27.021,69300.0
2008-02-14 14:55:00,30.51,30.6,30.51,30.57,63400.0,27.021,27.1007,27.021,27.0741,63400.0
2008-02-14 15:00:00,30.58,30.58,30.51,30.52,29300.0,27.083,27.083,27.021,27.0299,29300.0
2008-02-14 15:05:00,30.52,30.58,30.5,30.53,34300.0,27.0299,27.083,27.0121,27.0387,34300.0
2008-02-14 15:10:00,30.53,30.65,30.53,30.65,34100.0,27.0387,27.145,27.0387,27.145,34100.0
2008-02-14 15:15:00,30.65,30.65,30.61,30.65,56600.0,27.145,27.145,27.1096,27.145,56600.0
2008-02-14 15:20:00,30.65,30.66,30.64,30.65,27600.0,27.145,27.1538,27.1361,27.145,27600.0
2008-02-14 15:25:00,30.65,30.66,30.61,30.61,30100.0,27.145,27.1538,27.1096,27.1096,30100.0
2008-02-14 15:30:00,30.61,30.67,30.6,30.66,53900.0,27.1096,27.1627,27.1007,27.1538,53900.0
2008-02-14 15:35:00,30.67,30.67,30.61,30.63,40300.0,27.1627,27.1627,27.1096,27.1273,40300.0
2008-02-14 15:40:00,30.63,30.64,30.56,30.58,67500.0,27.1273,27.1361,27.0653,27.083,67500.0
2008-02-14 15:45:00,30.57,30.58,30.5,30.56,76300.0,27.0741,27.083,27.0121,27.0653,76300.0
2008-02-14 15:50:00,30.56,30.56,30.46,30.47,99500.0,27.0653,27.0653,26.9767,26.9856,99500.0
2008-02-14 15:55:00,30.47,30.5,30.45,30.49,139700.0,26.9856,27.0121,26.9679,27.0033,139700.0
2008-02-15 09:30:00,30.24,30.52,30.19,30.44,470000.0,26.7819,27.0299,26.7376,26.959,470000.0
2008-02-15 09:35:00,30.47,30.5,30.29,30.32,17900.0,26.9856,27.0121,26.8262,26.8527,17900.0
2008-02-15 09:40:00,30.32,30.37,30.28,30.3,24800.0,26.8527,26.897,26.8173,26.835,24800.0
2008-02-15 09:45:00,30.3,30.49,30.28,30.43,24100.0,26.835,27.0033,26.8173,26.9501,24100.0
2008-02-15 09:50:00,30.43,30.45,30.27,30.3,22900.0,26.9501,26.9679,26.8084,26.835,22900.0
2008-02-15 09:55:00,30.3,30.35,30.22,30.34,53500.0,26.835,26.8793,26.7642,26.8704,53500.0
2008-02-15 10:00:00,30.33,30.41,30.29,30.41,33300.0,26.8616,26.9324,26.8262,26.9324,33300.0
2008-02-15 10:05:00,30.39,30.4,30.31,30.31,16600.0,26.9147,26.9236,26.8439,26.8439,16600.0
2008-02-15 10:10:00,30.31,30.38,30.29,30.32,40000.0,26.8439,26.9059,26.8262,26.8527,40000.0
2008-02-15 10:15:00,30.33,30.36,30.29,30.33,41700.0,26.8616,26.8882,26.8262,26.8616,41700.0
2008-02-15 10:20:00,30.34,30.35,30.27,30.28,26900.0,26.8704,26.8793,26.8084,26.8173,26900.0
2008-02-15 10:25:00,30.28,30.34,30.25,30.29,34600.0,26.8173,26.8704,26.7907,26.8262,34600.0
2008-02-15 10:30:00,30.3,30.43,30.3,30.37,36000.0,26.835,26.9501,26.835,26.897,36000.0
2008-02-15 10:35:00,30.39,30.39,30.32,30.32,14400.0,26.9147,26.9147,26.8527,26.8527,14400.0
2008-02-15 10:40:00,30.31,30.31,30.24,30.24,30000.0,26.8439,26.8439,26.7819,26.7819,30000.0
2008-02-15 10:45:00,30.24,30.28,30.22,30.25,16300.0,26.7819,26.8173,26.7642,26.7907,16300.0
2008-02-15 10:50:00,30.25,30.29,30.25,30.25,21300.0,26.7907,26.8262,26.7907,26.7907,21300.0
2008-02-15 10:55:00,30.25,30.3,30.23,30.26,34500.0,26.7907,26.835,26.773,26.7996,34500.0
2008-02-15 11:00:00,30.24,30.29,30.24,30.27,21900.0,26.7819,26.8262,26.7819,26.8084,21900.0
2008-02-15 11:05:00,30.25,30.26,30.18,30.19,15300.0,26.7907,26.7996,26.7287,26.7376,15300.0
2008-02-15 11:10:00,30.19,30.25,30.17,30.25,21400.0,26.7376,26.7907,26.7199,26.7907,21400.0
2008-02-15 11:15:00,30.26,30.27,30.25,30.25,9600.0,26.7996,26.8084,26.7907,26.7907,9600.0
2008-02-15 11:20:00,30.25,30.29,30.24,30.28,24600.0,26.7907,26.8262,26.7819,26.8173,24600.0
2008-02-15 11:25:00,30.28,30.29,30.25,30.29,11700.0,26.8173,26.8262,26.7907,26.8262,11700.0
2008-02-15 11:30:00,30.29,30.29,30.25,30.27,15700.0,26.8262,26.8262,26.7907,26.8084,15700.0
2008-02-15 11:35:00,30.27,30.29,30.24,30.25,12500.0,26.8084,26.8262,26.7819,26.7907,12500.0
2008-02-15 11:40:00,30.25,30.29,30.24,30.25,31100.0,26.7907,26.8262,26.7819,26.7907,31100.0
2008-02-15 11:45:00,30.25,30.29,30.25,30.26,15500.0,26.7907,26.8262,26.7907,26.7996,15500.0
2008-02-15 11:50:00,30.27,30.3,30.23,30.29,22600.0,26.8084,26.835,26.773,26.8262,22600.0
2008-02-15 11:55:00,30.28,30.3,30.26,30.26,13900.0,26.8173,26.835,26.7996,26.7996,13900.0
2008-02-15 12:00:00,30.27,30.38,30.26,30.35,30300.0,26.8084,26.9059,26.7996,26.8793,30300.0
2008-02-15 12:05:00,30.36,30.36,30.32,30.33,10800.0,26.8882,26.8882,26.8527,26.8616,10800.0
2008-02-15 12:10:00,30.33,30.34,30.26,30.27,15300.0,26.8616,26.8704,26.7996,26.8084,15300.0
2008-02-15 12:15:00,30.27,30.32,30.26,30.32,7700.0,26.8084,26.8527,26.7996,26.8527,7700.0
2008-02-15 12:20:00,30.35,30.36,30.27,30.27,26500.0,26.8793,26.8882,26.8084,26.8084,26500.0
2008-02-15 12:25:00,30.27,30.27,30.24,30.25,11500.0,26.8084,26.8084,26.7819,26.7907,11500.0
2008-02-15 12:30:00,30.25,30.29,30.19,30.21,30100.0,26.7907,26.8262,26.7376,26.7553,30100.0
2008-02-15 12:35:00,30.21,30.22,30.21,30.21,1900.0,26.7553,26.7642,26.7553,26.7553,1900.0
2008-02-15 12:40:00,30.22,30.23,30.2,30.2,9800.0,26.7642,26.773,26.7465,26.7465,9800.0
2008-02-15 12:45:00,30.2,30.23,30.18,30.23,16700.0,26.7465,26.773,26.7287,26.773,16700.0
2008-02-15 12:50:00,30.24,30.24,30.18,30.21,13000.0,26.7819,26.7819,26.7287,26.7553,13000.0
2008-02-15 12:55:00,30.21,30.22,30.19,30.2,7300.0,26.7553,26.7642,26.7376,26.7465,7300.0
2008-02-15 13:00:00,30.22,30.25,30.19,30.2,7700.0,26.7642,26.7907,26.7376,26.7465,7700.0
2008-02-15 13:05:00,30.2,30.21,30.18,30.19,28000.0,26.7465,26.7553,26.7287,26.7376,28000.0
2008-02-15 13:10:00,30.2,30.25,30.18,30.24,13800.0,26.7465,26.7907,26.7287,26.7819,13800.0
2008-02-15 13:15:00,30.24,30.26,30.23,30.26,11000.0,26.7819,26.7996,26.773,26.7996,11000.0
2008-02-15 13:20:00,30.26,30.26,30.24,30.24,4900.0,26.7996,26.7996,26.7819,26.7819,4900.0
2008-02-15 13:25:00,30.24,30.25,30.19,30.19,9100.0,26.7819,26.7907,26.7376,26.7376,9100.0
2008-02-15 13:30:00,30.19,30.22,30.19,30.19,11800.0,26.7376,26.7642,26.7376,26.7376,11800.0
2008-02-15 13:35:00,30.19,30.2,30.19,30.19,10600.0,26.7376,26.7465,26.7376,26.7376,10600.0
2008-02-15 13:40:00,30.19,30.23,30.19,30.23,15400.0,26.7376,26.773,26.7376,26.773,15400.0
2008-02-15 13:45:00,30.23,30.23,30.19,30.2,17800.0,26.773,26.773,26.7376,26.7465,17800.0
2008-02-15 13:50:00,30.2,30.28,30.2,30.23,23400.0,26.7465,26.8173,26.7465,26.773,23400.0
2008-02-15 13:55:00,30.22,30.23,30.21,30.22,6700.0,26.7642,26.773,26.7553,26.7642,6700.0
2008-02-15 14:00:00,30.22,30.25,30.22,30.25,7300.0,26.7642,26.7907,26.7642,26.7907,7300.0
2008-02-15 14:05:00,30.25,30.26,30.23,30.25,19000.0,26.7907,26.7996,26.773,26.7907,19000.0
2008-02-15 14:10:00,30.26,30.26,30.21,30.21,13100.0,26.7996,26.7996,26.7553,26.7553,13100.0
2008-02-15 14:15:00,30.22,30.22,30.18,30.22,32900.0,26.7642,26.7642,26.7287,26.7642,32900.0
2008-02-15 14:20:00,30.22,30.23,30.18,30.19,41600.0,26.7642,26.773,26.7287,26.7376,41600.0
2008-02-15 14:25:00,30.19,30.21,30.15,30.15,36300.0,26.7376,26.7553,26.7022,26.7022,36300.0
2008-02-15 14:30:00,30.16,30.2,30.13,30.19,44900.0,26.711,26.7465,26.6845,26.7376,44900.0
2008-02-15 14:35:00,30.19,30.23,30.18,30.23,31900.0,26.7376,26.773,26.7287,26.773,31900.0
2008-02-15 14:40:00,30.24,30.24,30.22,30.23,11600.0,26.7819,26.7819,26.7642,26.773,11600.0
2008-02-15 14:45:00,30.23,30.26,30.22,30.25,11300.0,26.773,26.7996,26.7642,26.7907,11300.0
2008-02-15 14:50:00,30.25,30.31,30.24,30.29,23500.0,26.7907,26.8439,26.7819,26.8262,23500.0
2008-02-15 14:55:00,30.3,30.31,30.27,30.27,11600.0,26.835,26.8439,26.8084,26.8084,11600.0
2008-02-15 15:00:00,30.27,30.29,30.2,30.27,50500.0,26.8084,26.8262,26.7465,26.8084,50500.0
2008-02-15 15:05:00,30.27,30.3,30.23,30.28,22700.0,26.8084,26.835,26.773,26.8173,22700.0
2008-02-15 15:10:00,30.28,30.35,30.26,30.33,22700.0,26.8173,26.8793,26.7996,26.8616,22700.0
2008-02-15 15:15:00,30.33,30.38,30.31,30.31,38100.0,26.8616,26.9059,26.8439,26.8439,38100.0
2008-02-15 15:20:00,30.3,30.32,30.28,30.29,19300.0,26.835,26.8527,26.8173,26.8262,19300.0
2008-02-15 15:25:00,30.3,30.31,30.29,30.31,14300.0,26.835,26.8439,26.8262,26.8439,14300.0
2008-02-15 15:30:00,30.3,30.31,30.28,30.31,22400.0,26.835,26.8439,26.8173,26.8439,22400.0
2008-02-15 15:35:00,30.31,30.39,30.31,30.38,40700.0,26.8439,26.9147,26.8439,26.9059,40700.0
2008-02-15 15:40:00,30.38,30.4,30.35,30.38,50200.0,26.9059,26.9236,26.8793,26.9059,50200.0
2008-02-15 15:45:00,30.39,30.45,30.37,30.43,64400.0,26.9147,26.9679,26.897,26.9501,64400.0
2008-02-15 15:50:00,30.43,30.43,30.37,30.38,52500.0,26.9501,26.9501,26.897,26.9059,52500.0
2008-02-15 15:55:00,30.38,30.42,30.35,30.38,72500.0,26.9059,26.9413,26.8793,26.9059,72500.0
2008-02-19 09:30:00,30.76,31.0,30.69,30.92,45600.0,27.2424,27.455,27.1804,27.3841,45600.0
2008-02-19 09:35:00,30.91,30.99,30.91,30.97,13300.0,27.3753,27.4461,27.3753,27.4284,13300.0
2008-02-19 09:40:00,30.96,30.99,30.88,30.91,34900.0,27.4195,27.4461,27.3487,27.3753,34900.0
2008-02-19 09:45:00,30.9,30.93,30.8,30.83,29600.0,27.3664,27.393,27.2778,27.3044,29600.0
2008-02-19 09:50:00,30.83,30.87,30.82,30.85,32300.0,27.3044,27.3398,27.2956,27.3221,32300.0
2008-02-19 09:55:00,30.86,30.9,30.83,30.88,37900.0,27.331,27.3664,27.3044,27.3487,37900.0
2008-02-19 10:00:00,30.87,30.9,30.84,30.85,38900.0,27.3398,27.3664,27.3133,27.3221,38900.0
2008-02-19 10:05:00,30.85,30.85,30.77,30.8,39200.0,27.3221,27.3221,27.2513,27.2778,39200.0
2008-02-19 10:10:00,30.81,30.93,30.81,30.82,33200.0,27.2867,27.393,27.2867,27.2956,33200.0
2008-02-19 10:15:00,30.81,30.98,30.81,30.97,24800.0,27.2867,27.4373,27.2867,27.4284,24800.0
2008-02-19 10:20:00,30.98,30.99,30.94,30.95,26700.0,27.4373,27.4461,27.4018,27.4107,26700.0
2008-02-19 10:25:00,30.96,30.99,30.93,30.95,18400.0,27.4195,27.4461,27.393,27.4107,18400.0
2008-02-19 10:30:00,30.95,30.96,30.85,30.87,43300.0,27.4107,27.4195,27.3221,27.3398,43300.0
2008-02-19 10:35:00,30.87,30.88,30.82,30.83,45000.0,27.3398,27.3487,27.2956,27.3044,45000.0
2008-02-19 10:40:00,30.84,30.85,30.78,30.83,28200.0,27.3133,27.3221,27.2601,27.3044,28200.0
2008-02-19 10:45:00,30.83,30.85,30.76,30.79,22000.0,27.3044,27.3221,27.2424,27.269,22000.0
2008-02-19 10:50:00,30.78,30.78,30.69,30.7,23200.0,27.2601,27.2601,27.1804,27.1893,23200.0
2008-02-19 10:55:00,30.7,30.73,30.68,30.72,17100.0,27.1893,27.2158,27.1716,27.207,17100.0
2008-02-19 11:00:00,30.72,30.74,30.66,30.66,18800.0,27.207,27.2247,27.1538,27.1538,18800.0
2008-02-19 11:05:00,30.66,30.71,30.63,30.69,21800.0,27.1538,27.1981,27.1273,27.1804,21800.0
2008-02-19 11:10:00,30.69,30.69,30.63,30.65,30900.0,27.1804,27.1804,27.1273,27.145,30900.0
2008-02-19 11:15:00,30.64,30.66,30.64,30.65,17700.0,27.1361,27.1538,27.1361,27.145,17700.0
2008-02-19 11:20:00,30.65,30.67,30.62,30.66,15400.0,27.145,27.1627,27.1184,27.1538,15400.0
2008-02-19 11:25:00,30.66,30.68,30.58,30.6,121300.0,27.1538,27.1716,27.083,27.1007,121300.0
2008-02-19 11:30:00,30.6,30.63,30.59,30.61,32800.0,27.1007,27.1273,27.0919,27.1096,32800.0
2008-02-19 11:35:00,30.6,30.65,30.57,30.57,25400.0,27.1007,27.145,27.0741,27.0741,25400.0
2008-02-19 11:40:00,30.57,30.61,30.54,30.61,46400.0,27.0741,27.1096,27.0476,27.1096,46400.0
2008-02-19 11:45:00,30.61,30.64,30.56,30.56,32300.0,27.1096,27.1361,27.0653,27.0653,32300.0
2008-02-19 11:50:00,30.56,30.57,30.52,30.55,32600.0,27.0653,27.0741,27.0299,27.0564,32600.0
2008-02-19 11:55:00,30.54,30.66,30.53,30.63,31400.0,27.0476,27.1538,27.0387,27.1273,31400.0
2008-02-19 12:00:00,30.62,30.65,30.59,30.62,29900.0,27.1184,27.145,27.0919,27.1184,29900.0
2008-02-19 12:05:00,30.62,30.66,30.58,30.65,58900.0,27.1184,27.1538,27.083,27.145,58900.0
2008-02-19 12:10:00,30.65,30.66,30.61,30.62,14900.0,27.145,27.1538,27.1096,27.1184,14900.0
2008-02-19 12:15:00,30.63,30.67,30.6,30.67,28500.0,27.1273,27.1627,27.1007,27.1627,28500.0
2008-02-19 12:20:00,30.67,30.73,30.63,30.63,23200.0,27.1627,27.2158,27.1273,27.1273,23200.0
2008-02-19 12:25:00,30.63,30.71,30.63,30.71,27400.0,27.1273,27.1981,27.1273,27.1981,27400.0
2008-02-19 12:30:00,30.7,30.7,30.63,30.65,23600.0,27.1893,27.1893,27.1273,27.145,23600.0
2008-02-19 12:35:00,30.65,30.65,30.59,30.62,14400.0,27.145,27.145,27.0919,27.1184,14400.0
2008-02-19 12:40:00,30.61,30.63,30.59,30.59,7600.0,27.1096,27.1273,27.0919,27.0919,7600.0
2008-02-19 12:45:00,30.6,30.6,30.58,30.59,12200.0,27.1007,27.1007,27.083,27.0919,12200.0
2008-02-19 12:50:00,30.59,30.63,30.59,30.6,9500.0,27.0919,27.1273,27.0919,27.1007,9500.0
2008-02-19 12:55:00,30.6,30.63,30.57,30.58,14500.0,27.1007,27.1273,27.0741,27.083,14500.0
2008-02-19 13:00:00,30.58,30.66,30.58,30.62,18100.0,27.083,27.1538,27.083,27.1184,18100.0
2008-02-19 13:05:00,30.61,30.66,30.61,30.65,14300.0,27.1096,27.1538,27.1096,27.145,14300.0
2008-02-19 13:10:00,30.65,30.68,30.61,30.67,28200.0,27.145,27.1716,27.1096,27.1627,28200.0
2008-02-19 13:15:00,30.66,30.74,30.66,30.71,27400.0,27.1538,27.2247,27.1538,27.1981,27400.0
2008-02-19 13:20:00,30.73,30.75,30.71,30.74,23700.0,27.2158,27.2336,27.1981,27.2247,23700.0
2008-02-19 13:25:00,30.74,30.8,30.74,30.77,23500.0,27.2247,27.2778,27.2247,27.2513,23500.0
2008-02-19 13:30:00,30.77,30.77,30.63,30.65,40300.0,27.2513,27.2513,27.1273,27.145,40300.0
2008-02-19 13:35:00,30.65,30.65,30.61,30.61,10800.0,27.145,27.145,27.1096,27.1096,10800.0
2008-02-19 13:40:00,30.61,30.62,30.56,30.59,23200.0,27.1096,27.1184,27.0653,27.0919,23200.0
2008-02-19 13:45:00,30.59,30.61,30.56,30.56,26700.0,27.0919,27.1096,27.0653,27.0653,26700.0
2008-02-19 13:50:00,30.57,30.59,30.55,30.59,17800.0,27.0741,27.0919,27.0564,27.0919,17800.0
2008-02-19 13:55:00,30.59,30.6,30.53,30.53,13200.0,27.0919,27.1007,27.0387,27.0387,13200.0
2008-02-19 14:00:00,30.54,30.57,30.5,30.51,18700.0,27.0476,27.0741,27.0121,27.021,18700.0
2008-02-19 14:05:00,30.5,30.52,30.49,30.51,23000.0,27.0121,27.0299,27.0033,27.021,23000.0
2008-02-19 14:10:00,30.51,30.55,30.5,30.51,14200.0,27.021,27.0564,27.0121,27.021,14200.0
2008-02-19 14:15:00,30.5,30.51,30.47,30.51,31700.0,27.0121,27.021,26.9856,27.021,31700.0
2008-02-19 14:20:00,30.51,30.55,30.48,30.55,30300.0,27.021,27.0564,26.9944,27.0564,30300.0
2008-02-19 14:25:00,30.55,30.55,30.45,30.45,25300.0,27.0564,27.0564,26.9679,26.9679,25300.0
2008-02-19 14:30:00,30.45,30.46,30.4,30.4,42700.0,26.9679,26.9767,26.9236,26.9236,42700.0
2008-02-19 14:35:00,30.4,30.4,30.28,30.33,55300.0,26.9236,26.9236,26.8173,26.8616,55300.0
2008-02-19 14:40:00,30.33,30.37,30.31,30.33,43300.0,26.8616,26.897,26.8439,26.8616,43300.0
2008-02-19 14:45:00,30.32,30.33,30.21,30.27,59200.0,26.8527,26.8616,26.7553,26.8084,59200.0
2008-02-19 14:50:00,30.26,30.34,30.2,30.31,48500.0,26.7996,26.8704,26.7465,26.8439,48500.0
2008-02-19 14:55:00,30.3,30.33,30.23,30.23,27300.0,26.835,26.8616,26.773,26.773,27300.0
2008-02-19 15:00:00,30.23,30.24,30.15,30.2,48700.0,26.773,26.7819,26.7022,26.7465,48700.0
2008-02-19 15:05:00,30.21,30.31,30.21,30.29,36800.0,26.7553,26.8439,26.7553,26.8262,36800.0
2008-02-19 15:10:00,30.3,30.35,30.29,30.32,34800.0,26.835,26.8793,26.8262,26.8527,34800.0
2008-02-19 15:15:00,30.31,30.37,30.29,30.34,42700.0,26.8439,26.897,26.8262,26.8704,42700.0
2008-02-19 15:20:00,30.34,30.36,30.27,30.33,39400.0,26.8704,26.8882,26.8084,26.8616,39400.0
2008-02-19 15:25:00,30.33,30.39,30.33,30.36,104400.0,26.8616,26.9147,26.8616,26.8882,104400.0
2008-02-19 15:30:00,30.36,30.37,30.35,30.36,43300.0,26.8882,26.897,26.8793,26.8882,43300.0
2008-02-19 15:35:00,30.36,30.44,30.36,30.39,56200.0,26.8882,26.959,26.8882,26.9147,56200.0
2008-02-19 15:40:00,30.39,30.4,30.37,30.38,39800.0,26.9147,26.9236,26.897,26.9059,39800.0
2008-02-19 15:45:00,30.37,30.38,30.36,30.37,42200.0,26.897,26.9059,26.8882,26.897,42200.0
2008-02-19 15:50:00,30.36,30.37,30.21,30.24,86800.0,26.8882,26.897,26.7553,26.7819,86800.0
2008-02-19 15:55:00,30.24,30.29,30.22,30.26,130100.0,26.7819,26.8262,26.7642,26.7996,130100.0
2008-02-20 09:30:00,30.58,30.73,30.25,30.51,55300.0,27.083,27.2158,26.7907,27.021,55300.0
2008-02-20 09:35:00,30.53,30.68,30.5,30.64,39000.0,27.0387,27.1716,27.0121,27.1361,39000.0
2008-02-20 09:40:00,30.65,30.69,30.57,30.68,27800.0,27.145,27.1804,27.0741,27.1716,27800.0
2008-02-20 09:45:00,30.68,30.73,30.65,30.67,56300.0,27.1716,27.2158,27.145,27.1627,56300.0
2008-02-20 09:50:00,30.67,30.67,30.63,30.65,42000.0,27.1627,27.1627,27.1273,27.145,42000.0
2008-02-20 09:55:00,30.66,30.67,30.57,30.58,30000.0,27.1538,27.1627,27.0741,27.083,30000.0
2008-02-20 10:00:00,30.57,30.61,30.52,30.54,29200.0,27.0741,27.1096,27.0299,27.0476,29200.0
2008-02-20 10:05:00,30.55,30.55,30.44,30.49,33500.0,27.0564,27.0564,26.959,27.0033,33500.0
2008-02-20 10:10:00,30.5,30.5,30.45,30.47,34100.0,27.0121,27.0121,26.9679,26.9856,34100.0
2008-02-20 10:15:00,30.48,30.59,30.46,30.58,54900.0,26.9944,27.0919,26.9767,27.083,54900.0
2008-02-20 10:20:00,30.59,30.65,30.53,30.59,39600.0,27.0919,27.145,27.0387,27.0919,39600.0
2008-02-20 10:25:00,30.59,30.59,30.49,30.54,32000.0,27.0919,27.0919,27.0033,27.0476,32000.0
2008-02-20 10:30:00,30.55,30.55,30.43,30.43,52000.0,27.0564,27.0564,26.9501,26.9501,52000.0
2008-02-20 10:35:00,30.42,30.52,30.4,30.5,35100.0,26.9413,27.0299,26.9236,27.0121,35100.0
2008-02-20 10:40:00,30.5,30.54,30.45,30.52,28400.0,27.0121,27.0476,26.9679,27.0299,28400.0
2008-02-20 10:45:00,30.52,30.55,30.48,30.49,22700.0,27.0299,27.0564,26.9944,27.0033,22700.0
2008-02-20 10:50:00,30.49,30.5,30.38,30.42,27900.0,27.0033,27.0121,26.9059,26.9413,27900.0
2008-02-20 10:55:00,30.43,30.48,30.39,30.47,31700.0,26.9501,26.9944,26.9147,26.9856,31700.0
2008-02-20 11:00:00,30.46,30.5,30.43,30.5,21800.0,26.9767,27.0121,26.9501,27.0121,21800.0
2008-02-20 11:05:00,30.5,30.52,30.46,30.49,12900.0,27.0121,27.0299,26.9767,27.0033,12900.0
2008-02-20 11:10:00,30.49,30.56,30.49,30.55,16600.0,27.0033,27.0653,27.0033,27.0564,16600.0
2008-02-20 11:15:00,30.56,30.56,30.52,30.54,21100.0,27.0653,27.0653,27.0299,27.0476,21100.0
2008-02-20 11:20:00,30.54,30.58,30.53,30.58,14700.0,27.0476,27.083,27.0387,27.083,14700.0
2008-02-20 11:25:00,30.59,30.6,30.56,30.58,17600.0,27.0919,27.1007,27.0653,27.083,17600.0
2008-02-20 11:30:00,30.59,30.59,30.55,30.55,23300.0,27.0919,27.0919,27.0564,27.0564,23300.0
2008-02-20 11:35:00,30.54,30.54,30.46,30.48,40500.0,27.0476,27.0476,26.9767,26.9944,40500.0
2008-02-20 11:40:00,30.47,30.5,30.4,30.4,25100.0,26.9856,27.0121,26.9236,26.9236,25100.0
2008-02-20 11:45:00,30.4,30.45,30.4,30.41,34100.0,26.9236,26.9679,26.9236,26.9324,34100.0
2008-02-20 11:50:00,30.4,30.42,30.39,30.4,31100.0,26.9236,26.9413,26.9147,26.9236,31100.0
2008-02-20 11:55:00,30.41,30.41,30.38,30.4,59200.0,26.9324,26.9324,26.9059,26.9236,59200.0
2008-02-20 12:00:00,30.4,30.47,30.39,30.42,98300.0,26.9236,26.9856,26.9147,26.9413,98300.0
2008-02-20 12:05:00,30.43,30.47,30.39,30.39,129500.0,26.9501,26.9856,26.9147,26.9147,129500.0
2008-02-20 12:10:00,30.39,30.44,30.36,30.43,81800.0,26.9147,26.959,26.8882,26.9501,81800.0
2008-02-20 12:15:00,30.43,30.44,30.37,30.39,114100.0,26.9501,26.959,26.897,26.9147,114100.0
2008-02-20 12:20:00,30.39,30.44,30.36,30.41,71300.0,26.9147,26.959,26.8882,26.9324,71300.0
2008-02-20 12:25:00,30.42,30.48,30.4,30.45,46000.0,26.9413,26.9944,26.9236,26.9679,46000.0
2008-02-20 12:30:00,30.46,30.46,30.42,30.43,28500.0,26.9767,26.9767,26.9413,26.9501,28500.0
2008-02-20 12:35:00,30.43,30.45,30.38,30.39,23300.0,26.9501,26.9679,26.9059,26.9147,23300.0
2008-02-20 12:40:00,30.4,30.41,30.36,30.4,44500.0,26.9236,26.9324,26.8882,26.9236,44500.0
2008-02-20 12:45:00,30.4,30.42,30.4,30.4,31700.0,26.9236,26.9413,26.9236,26.9236,31700.0
2008-02-20 12:50:00,30.39,30.44,30.39,30.41,53100.0,26.9147,26.959,26.9147,26.9324,53100.0
2008-02-20 12:55:00,30.42,30.42,30.39,30.39,20300.0,26.9413,26.9413,26.9147,26.9147,20300.0
2008-02-20 13:00:00,30.4,30.44,30.39,30.43,55500.0,26.9236,26.959,26.9147,26.9501,55500.0
2008-02-20 13:05:00,30.43,30.5,30.42,30.48,42200.0,26.9501,27.0121,26.9413,26.9944,42200.0
2008-02-20 13:10:00,30.47,30.5,30.44,30.44,30900.0,26.9856,27.0121,26.959,26.959,30900.0
2008-02-20 13:15:00,30.44,30.5,30.39,30.48,135900.0,26.959,27.0121,26.9147,26.9944,135900.0
2008-02-20 13:20:00,30.49,30.5,30.46,30.46,70000.0,27.0033,27.0121,26.9767,26.9767,70000.0
2008-02-20 13:25:00,30.45,30.47,30.42,30.43,23900.0,26.9679,26.9856,26.9413,26.9501,23900.0
2008-02-20 13:30:00,30.43,30.44,30.4,30.43,18200.0,26.9501,26.959,26.9236,26.9501,18200.0
2008-02-20 13:35:00,30.42,30.45,30.42,30.43,30800.0,26.9413,26.9679,26.9413,26.9501,30800.0
2008-02-20 13:40:00,30.44,30.45,30.43,30.44,42600.0,26.959,26.9679,26.9501,26.959,42600.0
2008-02-20 13:45:00,30.45,30.45,30.43,30.43,23900.0,26.9679,26.9679,26.9501,26.9501,23900.0
2008-02-20 13:50:00,30.44,30.45,30.43,30.45,29300.0,26.959,26.9679,26.9501,26.9679,29300.0
2008-02-20 13:55:00,30.44,30.45,30.42,30.42,92700.0,26.959,26.9679,26.9413,26.9413,92700.0
2008-02-20 14:00:00,30.42,30.46,30.36,30.39,108400.0,26.9413,26.9767,26.8882,26.9147,108400.0
2008-02-20 14:05:00,30.4,30.4,30.36,30.38,99200.0,26.9236,26.9236,26.8882,26.9059,99200.0
2008-02-20 14:10:00,30.37,30.41,30.36,30.4,71500.0,26.897,26.9324,26.8882,26.9236,71500.0
2008-02-20 14:15:00,30.39,30.41,30.35,30.36,61000.0,26.9147,26.9324,26.8793,26.8882,61000.0
2008-02-20 14:20:00,30.36,30.39,30.31,30.34,56500.0,26.8882,26.9147,26.8439,26.8704,56500.0
2008-02-20 14:25:00,30.34,30.36,30.34,30.35,30100.0,26.8704,26.8882,26.8704,26.8793,30100.0
2008-02-20 14:30:00,30.34,30.38,30.33,30.38,51500.0,26.8704,26.9059,26.8616,26.9059,51500.0
2008-02-20 14:35:00,30.37,30.38,30.36,30.38,38000.0,26.897,26.9059,26.8882,26.9059,38000.0
2008-02-20 14:40:00,30.38,30.38,30.37,30.37,49900.0,26.9059,26.9059,26.897,26.897,49900.0
2008-02-20 14:45:00,30.38,30.39,30.36,30.38,154700.0,26.9059,26.9147,26.8882,26.9059,154700.0
2008-02-20 14:50:00,30.38,30.48,30.38,30.48,98900.0,26.9059,26.9944,26.9059,26.9944,98900.0
2008-02-20 14:55:00,30.48,30.58,30.48,30.51,102000.0,26.9944,27.083,26.9944,27.021,102000.0
2008-02-20 15:00:00,30.51,30.51,30.47,30.5,43500.0,27.021,27.021,26.9856,27.0121,43500.0
2008-02-20 15:05:00,30.5,30.51,30.48,30.49,39800.0,27.0121,27.021,26.9944,27.0033,39800.0
2008-02-20 15:10:00,30.5,30.51,30.42,30.43,93000.0,27.0121,27.021,26.9413,26.9501,93000.0
2008-02-20 15:15:00,30.44,30.5,30.44,30.47,42900.0,26.959,27.0121,26.959,26.9856,42900.0
2008-02-20 15:20:00,30.47,30.54,30.47,30.48,37500.0,26.9856,27.0476,26.9856,26.9944,37500.0
2008-02-20 15:25:00,30.49,30.52,30.48,30.48,55700.0,27.0033,27.0299,26.9944,26.9944,55700.0
2008-02-20 15:30:00,30.48,30.49,30.44,30.47,31000.0,26.9944,27.0033,26.959,26.9856,31000.0
2008-02-20 15:35:00,30.47,30.47,30.44,30.45,58900.0,26.9856,26.9856,26.959,26.9679,58900.0
2008-02-20 15:40:00,30.45,30.45,30.43,30.43,87400.0,26.9679,26.9679,26.9501,26.9501,87400.0
2008-02-20 15:45:00,30.44,30.45,30.38,30.45,95000.0,26.959,26.9679,26.9059,26.9679,95000.0
2008-02-20 15:50:00,30.45,30.5,30.41,30.41,180800.0,26.9679,27.0121,26.9324,26.9324,180800.0
2008-02-20 15:55:00,30.41,30.46,30.39,30.45,180400.0,26.9324,26.9767,26.9147,26.9679,180400.0
2008-02-21 09:30:00,30.52,30.64,30.4,30.47,23000.0,27.0299,27.1361,26.9236,26.9856,23000.0
2008-02-21 09:35:00,30.44,30.54,30.36,30.41,27600.0,26.959,27.0476,26.8882,26.9324,27600.0
2008-02-21 09:40:00,30.42,30.51,30.39,30.42,35300.0,26.9413,27.021,26.9147,26.9413,35300.0
2008-02-21 09:45:00,30.42,30.48,30.41,30.43,36200.0,26.9413,26.9944,26.9324,26.9501,36200.0
2008-02-21 09:50:00,30.43,30.43,30.38,30.39,27300.0,26.9501,26.9501,26.9059,26.9147,27300.0
2008-02-21 09:55:00,30.38,30.41,30.33,30.38,33500.0,26.9059,26.9324,26.8616,26.9059,33500.0
2008-02-21 10:00:00,30.37,30.46,30.29,30.42,64300.0,26.897,26.9767,26.8262,26.9413,64300.0
2008-02-21 10:05:00,30.41,30.46,30.4,30.46,35800.0,26.9324,26.9767,26.9236,26.9767,35800.0
2008-02-21 10:10:00,30.46,30.61,30.45,30.55,63200.0,26.9767,27.1096,26.9679,27.0564,63200.0
2008-02-21 10:15:00,30.55,30.58,30.49,30.53,84300.0,27.0564,27.083,27.0033,27.0387,84300.0
2008-02-21 10:20:00,30.51,30.55,30.48,30.55,27500.0,27.021,27.0564,26.9944,27.0564,27500.0
2008-02-21 10:25:00,30.54,30.55,30.46,30.47,28000.0,27.0476,27.0564,26.9767,26.9856,28000.0
2008-02-21 10:30:00,30.48,30.49,30.36,30.39,34300.0,26.9944,27.0033,26.8882,26.9147,34300.0
2008-02-21 10:35:00,30.38,30.41,30.35,30.36,16500.0,26.9059,26.9324,26.8793,26.8882,16500.0
2008-02-21 10:40:00,30.36,30.4,30.27,30.3,39200.0,26.8882,26.9236,26.8084,26.835,39200.0
2008-02-21 10:45:00,30.3,30.34,30.27,30.27,73100.0,26.835,26.8704,26.8084,26.8084,73100.0
2008-02-21 10:50:00,30.27,30.28,30.18,30.2,74300.0,26.8084,26.8173,26.7287,26.7465,74300.0
2008-02-21 10:55:00,30.2,30.22,30.13,30.15,125100.0,26.7465,26.7642,26.6845,26.7022,125100.0
2008-02-21 11:00:00,30.14,30.14,30.08,30.08,28800.0,26.6933,26.6933,26.6402,26.6402,28800.0
2008-02-21 11:05:00,30.08,30.18,30.06,30.12,41600.0,26.6402,26.7287,26.6225,26.6756,41600.0
2008-02-21 11:10:00,30.12,30.12,30.03,30.05,30300.0,26.6756,26.6756,26.5959,26.6136,30300.0
2008-02-21 11:15:00,30.05,30.09,30.02,30.08,29800.0,26.6136,26.649,26.587,26.6402,29800.0
2008-02-21 11:20:00,30.08,30.08,29.98,30.04,79000.0,26.6402,26.6402,26.5516,26.6047,79000.0
2008-02-21 11:25:00,30.03,30.06,30.0,30.03,26300.0,26.5959,26.6225,26.5693,26.5959,26300.0
2008-02-21 11:30:00,30.03,30.06,30.0,30.01,42600.0,26.5959,26.6225,26.5693,26.5782,42600.0
2008-02-21 11:35:00,30.0,30.02,30.0,30.01,30400.0,26.5693,26.587,26.5693,26.5782,30400.0
2008-02-21 11:40:00,30.02,30.03,30.0,30.0,38800.0,26.587,26.5959,26.5693,26.5693,38800.0
2008-02-21 11:45:00,30.0,30.02,29.95,29.95,67800.0,26.5693,26.587,26.525,26.525,67800.0
2008-02-21 11:50:00,29.95,30.03,29.93,29.97,72400.0,26.525,26.5959,26.5073,26.5428,72400.0
2008-02-21 11:55:00,29.96,30.01,29.94,29.99,46000.0,26.5339,26.5782,26.5162,26.5605,46000.0
2008-02-21 12:00:00,30.0,30.0,29.99,30.0,23300.0,26.5693,26.5693,26.5605,26.5693,23300.0
2008-02-21 12:05:00,29.99,30.0,29.98,29.99,33400.0,26.5605,26.5693,26.5516,26.5605,33400.0
2008-02-21 12:10:00,30.0,30.02,29.99,30.0,56300.0,26.5693,26.587,26.5605,26.5693,56300.0
2008-02-21 12:15:00,29.99,30.0,29.91,29.96,57800.0,26.5605,26.5693,26.4896,26.5339,57800.0
2008-02-21 12:20:00,29.96,29.96,29.83,29.93,84900.0,26.5339,26.5339,26.4188,26.5073,84900.0
2008-02-21 12:25:00,29.93,29.93,29.84,29.85,57700.0,26.5073,26.5073,26.4276,26.4365,57700.0
2008-02-21 12:30:00,29.86,29.86,29.75,29.85,63900.0,26.4453,26.4453,26.3479,26.4365,63900.0
2008-02-21 12:35:00,29.84,29.85,29.79,29.8,31100.0,26.4276,26.4365,26.3833,26.3922,31100.0
2008-02-21 12:40:00,29.8,29.81,29.76,29.79,58200.0,26.3922,26.4011,26.3568,26.3833,58200.0
2008-02-21 12:45:00,29.79,29.84,29.75,29.83,96200.0,26.3833,26.4276,26.3479,26.4188,96200.0
2008-02-21 12:50:00,29.82,29.85,29.76,29.85,53400.0,26.4099,26.4365,26.3568,26.4365,53400.0
2008-02-21 12:55:00,29.86,29.9,29.82,29.9,65300.0,26.4453,26.4808,26.4099,26.4808,65300.0
2008-02-21 13:00:00,29.9,29.9,29.84,29.88,100200.0,26.4808,26.4808,26.4276,26.463,100200.0
2008-02-21 13:05:00,29.89,29.89,29.86,29.86,28200.0,26.4719,26.4719,26.4453,26.4453,28200.0
2008-02-21 13:10:00,29.86,29.87,29.82,29.86,74100.0,26.4453,26.4542,26.4099,26.4453,74100.0
2008-02-21 13:15:00,29.86,29.87,29.83,29.83,40200.0,26.4453,26.4542,26.4188,26.4188,40200.0
2008-02-21 13:20:00,29.82,29.88,29.75,29.88,88300.0,26.4099,26.463,26.3479,26.463,88300.0
2008-02-21 13:25:00,29.88,29.95,29.86,29.95,17000.0,26.463,26.525,26.4453,26.525,17000.0
2008-02-21 13:30:00,29.95,29.97,29.94,29.97,19700.0,26.525,26.5428,26.5162,26.5428,19700.0
2008-02-21 13:35:00,29.96,29.97,29.88,29.95,34800.0,26.5339,26.5428,26.463,26.525,34800.0
2008-02-21 13:40:00,29.94,29.94,29.86,29.9,24500.0,26.5162,26.5162,26.4453,26.4808,24500.0
2008-02-21 13:45:00,29.91,29.94,29.83,29.84,74800.0,26.4896,26.5162,26.4188,26.4276,74800.0
2008-02-21 13:50:00,29.83,29.84,29.75,29.78,45000.0,26.4188,26.4276,26.3479,26.3745,45000.0
2008-02-21 13:55:00,29.78,29.83,29.76,29.78,24800.0,26.3745,26.4188,26.3568,26.3745,24800.0
2008-02-21 14:00:00,29.77,29.84,29.77,29.82,26500.0,26.3656,26.4276,26.3656,26.4099,26500.0
2008-02-21 14:05:00,29.81,29.84,29.77,29.79,38200.0,26.4011,26.4276,26.3656,26.3833,38200.0
2008-02-21 14:10:00,29.79,29.85,29.77,29.85,48100.0,26.3833,26.4365,26.3656,26.4365,48100.0
2008-02-21 14:15:00,29.85,29.85,29.79,29.82,51300.0,26.4365,26.4365,26.3833,26.4099,51300.0
2008-02-21 14:20:00,29.82,29.84,29.79,29.8,47300.0,26.4099,26.4276,26.3833,26.3922,47300.0
2008-02-21 14:25:00,29.8,29.85,29.79,29.84,42000.0,26.3922,26.4365,26.3833,26.4276,42000.0
2008-02-21 14:30:00,29.84,29.85,29.8,29.83,63400.0,26.4276,26.4365,26.3922,26.4188,63400.0
2008-02-21 14:35:00,29.82,29.85,29.82,29.83,29500.0,26.4099,26.4365,26.4099,26.4188,29500.0
2008-02-21 14:40:00,29.84,29.85,29.78,29.82,57200.0,26.4276,26.4365,26.3745,26.4099,57200.0
2008-02-21 14:45:00,29.81,29.88,29.79,29.82,53400.0,26.4011,26.463,26.3833,26.4099,53400.0
2008-02-21 14:50:00,29.82,29.92,29.8,29.91,41200.0,26.4099,26.4985,26.3922,26.4896,41200.0
2008-02-21 14:55:00,29.91,29.93,29.86,29.88,32000.0,26.4896,26.5073,26.4453,26.463,32000.0
2008-02-21 15:00:00,29.88,29.89,29.75,29.75,70500.0,26.463,26.4719,26.3479,26.3479,70500.0
2008-02-21 15:05:00,29.74,29.75,29.68,29.75,84700.0,26.3391,26.3479,26.2859,26.3479,84700.0
2008-02-21 15:10:00,29.75,29.85,29.73,29.84,62600.0,26.3479,26.4365,26.3302,26.4276,62600.0
2008-02-21 15:15:00,29.83,29.89,29.83,29.87,60300.0,26.4188,26.4719,26.4188,26.4542,60300.0
2008-02-21 15:20:00,29.87,29.91,29.86,29.89,71700.0,26.4542,26.4896,26.4453,26.4719,71700.0
2008-02-21 15:25:00,29.89,29.95,29.89,29.89,90000.0,26.4719,26.525,26.4719,26.4719,90000.0
2008-02-21 15:30:00,29.88,29.89,29.83,29.83,93300.0,26.463,26.4719,26.4188,26.4188,93300.0
2008-02-21 15:35:00,29.82,29.84,29.73,29.74,115300.0,26.4099,26.4276,26.3302,26.3391,115300.0
2008-02-21 15:40:00,29.74,29.75,29.68,29.72,137000.0,26.3391,26.3479,26.2859,26.3213,137000.0
2008-02-21 15:45:00,29.72,29.79,29.7,29.75,197500.0,26.3213,26.3833,26.3036,26.3479,197500.0
2008-02-21 15:50:00,29.75,29.75,29.66,29.68,100100.0,26.3479,26.3479,26.2682,26.2859,100100.0
2008-02-21 15:55:00,29.68,29.84,29.68,29.81,206000.0,26.2859,26.4276,26.2859,26.4011,206000.0
2008-02-22 09:30:00,27.95,28.06,27.24,27.28,510100.0,24.7538,24.8512,24.1249,24.1604,510100.0
2008-02-22 09:35:00,27.27,27.5,26.62,27.05,678700.0,24.1515,24.3552,23.5758,23.9567,678700.0
2008-02-22 09:40:00,27.06,27.06,26.27,26.28,512800.0,23.9655,23.9655,23.2659,23.2747,512800.0
2008-02-22 09:45:00,26.27,26.66,26.27,26.51,389500.0,23.2659,23.6113,23.2659,23.4784,389500.0
2008-02-22 09:50:00,26.51,26.73,26.41,26.7,336800.0,23.4784,23.6733,23.3899,23.6467,336800.0
2008-02-22 09:55:00,26.7,26.9,26.64,26.69,376000.0,23.6467,23.8238,23.5936,23.6378,376000.0
2008-02-22 10:00:00,26.69,26.74,26.51,26.53,409000.0,23.6378,23.6821,23.4784,23.4961,409000.0
2008-02-22 10:05:00,26.53,26.63,26.41,26.57,304300.0,23.4961,23.5847,23.3899,23.5316,304300.0
2008-02-22 10:10:00,26.56,26.61,26.4,26.61,268000.0,23.5227,23.567,23.381,23.567,268000.0
2008-02-22 10:15:00,26.61,26.95,26.61,26.8,313300.0,23.567,23.8681,23.567,23.7353,313300.0
2008-02-22 10:20:00,26.78,26.78,26.6,26.61,140400.0,23.7175,23.7175,23.5581,23.567,140400.0
2008-02-22 10:25:00,26.62,26.63,26.41,26.44,250200.0,23.5758,23.5847,23.3899,23.4164,250200.0
2008-02-22 10:30:00,26.44,26.54,26.41,26.5,319100.0,23.4164,23.505,23.3899,23.4696,319100.0
2008-02-22 10:35:00,26.51,26.57,26.46,26.49,115700.0,23.4784,23.5316,23.4341,23.4607,115700.0
2008-02-22 10:40:00,26.49,26.54,26.42,26.53,257500.0,23.4607,23.505,23.3987,23.4961,257500.0
2008-02-22 10:45:00,26.54,26.55,26.42,26.49,149500.0,23.505,23.5139,23.3987,23.4607,149500.0
2008-02-22 10:50:00,26.48,26.53,26.41,26.46,206300.0,23.4519,23.4961,23.3899,23.4341,206300.0
2008-02-22 10:55:00,26.46,26.64,26.46,26.54,208100.0,23.4341,23.5936,23.4341,23.505,208100.0
2008-02-22 11:00:00,26.54,26.68,26.53,26.57,107900.0,23.505,23.629,23.4961,23.5316,107900.0
2008-02-22 11:05:00,26.57,26.64,26.53,26.59,181500.0,23.5316,23.5936,23.4961,23.5493,181500.0
2008-02-22 11:10:00,26.59,26.64,26.56,26.64,426400.0,23.5493,23.5936,23.5227,23.5936,426400.0
2008-02-22 11:15:00,26.63,26.64,26.49,26.56,218500.0,23.5847,23.5936,23.4607,23.5227,218500.0
2008-02-22 11:20:00,26.55,26.57,26.31,26.47,299800.0,23.5139,23.5316,23.3013,23.443,299800.0
2008-02-22 11:25:00,26.47,26.51,26.31,26.35,193400.0,23.443,23.4784,23.3013,23.3367,193400.0
2008-02-22 11:30:00,26.35,26.42,26.3,26.3,298600.0,23.3367,23.3987,23.2924,23.2924,298600.0
2008-02-22 11:35:00,26.3,26.31,26.09,26.11,252900.0,23.2924,23.3013,23.1065,23.1242,252900.0
2008-02-22 11:40:00,26.1,26.11,25.92,26.05,330600.0,23.1153,23.1242,22.9559,23.071,330600.0
2008-02-22 11:45:00,26.04,26.07,26.03,26.05,138500.0,23.0622,23.0887,23.0533,23.071,138500.0
2008-02-22 11:50:00,26.05,26.19,26.03,26.16,144900.0,23.071,23.195,23.0533,23.1684,144900.0
2008-02-22 11:55:00,26.16,26.17,26.14,26.15,169300.0,23.1684,23.1773,23.1507,23.1596,169300.0
2008-02-22 12:00:00,26.14,26.19,26.11,26.17,134600.0,23.1507,23.195,23.1242,23.1773,134600.0
2008-02-22 12:05:00,26.17,26.28,26.09,26.1,208000.0,23.1773,23.2747,23.1065,23.1153,208000.0
2008-02-22 12:10:00,26.1,26.12,26.02,26.12,126100.0,23.1153,23.133,23.0445,23.133,126100.0
2008-02-22 12:15:00,26.12,26.14,25.99,25.99,87700.0,23.133,23.1507,23.0179,23.0179,87700.0
2008-02-22 12:20:00,25.99,26.1,25.96,26.04,92500.0,23.0179,23.1153,22.9913,23.0622,92500.0
2008-02-22 12:25:00,26.04,26.16,26.03,26.07,57100.0,23.0622,23.1684,23.0533,23.0887,57100.0
2008-02-22 12:30:00,26.06,26.06,25.92,25.94,109600.0,23.0799,23.0799,22.9559,22.9736,109600.0
2008-02-22 12:35:00,25.95,26.07,25.94,26.0,107200.0,22.9825,23.0887,22.9736,23.0267,107200.0
2008-02-22 12:40:00,26.0,26.01,25.88,25.97,100800.0,23.0267,23.0356,22.9205,23.0002,100800.0
2008-02-22 12:45:00,25.97,25.99,25.86,25.93,105300.0,23.0002,23.0179,22.9028,22.9648,105300.0
2008-02-22 12:50:00,25.94,26.01,25.93,25.98,76800.0,22.9736,23.0356,22.9648,23.009,76800.0
2008-02-22 12:55:00,25.97,26.05,25.97,25.99,131500.0,23.0002,23.071,23.0002,23.0179,131500.0
2008-02-22 13:00:00,25.99,26.02,25.99,26.02,97000.0,23.0179,23.0445,23.0179,23.0445,97000.0
2008-02-22 13:05:00,26.03,26.2,26.03,26.18,160000.0,23.0533,23.2039,23.0533,23.1862,160000.0
2008-02-22 13:10:00,26.18,26.2,26.12,26.17,90100.0,23.1862,23.2039,23.133,23.1773,90100.0
2008-02-22 13:15:00,26.17,26.2,26.15,26.18,105600.0,23.1773,23.2039,23.1596,23.1862,105600.0
2008-02-22 13:20:00,26.18,26.2,26.12,26.13,130000.0,23.1862,23.2039,23.133,23.1419,130000.0
2008-02-22 13:25:00,26.14,26.2,26.11,26.11,143400.0,23.1507,23.2039,23.1242,23.1242,143400.0
2008-02-22 13:30:00,26.11,26.16,26.08,26.15,149400.0,23.1242,23.1684,23.0976,23.1596,149400.0
2008-02-22 13:35:00,26.16,26.32,26.14,26.25,272900.0,23.1684,23.3102,23.1507,23.2482,272900.0
2008-02-22 13:40:00,26.25,26.29,26.16,26.22,75200.0,23.2482,23.2836,23.1684,23.2216,75200.0
2008-02-22 13:45:00,26.22,26.32,26.2,26.26,126900.0,23.2216,23.3102,23.2039,23.257,126900.0
2008-02-22 13:50:00,26.27,26.3,26.25,26.28,43400.0,23.2659,23.2924,23.2482,23.2747,43400.0
2008-02-22 13:55:00,26.28,26.32,26.28,26.3,108300.0,23.2747,23.3102,23.2747,23.2924,108300.0
2008-02-22 14:00:00,26.3,26.34,26.29,26.3,63200.0,23.2924,23.3279,23.2836,23.2924,63200.0
2008-02-22 14:05:00,26.3,26.31,26.3,26.3,36000.0,23.2924,23.3013,23.2924,23.2924,36000.0
2008-02-22 14:10:00,26.31,26.38,26.31,26.38,120900.0,23.3013,23.3633,23.3013,23.3633,120900.0
2008-02-22 14:15:00,26.38,26.57,26.37,26.56,297700.0,23.3633,23.5316,23.3544,23.5227,297700.0
2008-02-22 14:20:00,26.55,26.63,26.47,26.53,293700.0,23.5139,23.5847,23.443,23.4961,293700.0
2008-02-22 14:25:00,26.52,26.67,26.5,26.62,241200.0,23.4873,23.6201,23.4696,23.5758,241200.0
2008-02-22 14:30:00,26.61,26.63,26.56,26.63,124400.0,23.567,23.5847,23.5227,23.5847,124400.0
2008-02-22 14:35:00,26.63,26.73,26.62,26.7,163800.0,23.5847,23.6733,23.5758,23.6467,163800.0
2008-02-22 14:40:00,26.7,26.8,26.7,26.75,117200.0,23.6467,23.7353,23.6467,23.691,117200.0
2008-02-22 14:45:00,26.75,26.76,26.7,26.74,102400.0,23.691,23.6998,23.6467,23.6821,102400.0
2008-02-22 14:50:00,26.75,26.82,26.73,26.73,125900.0,23.691,23.753,23.6733,23.6733,125900.0
2008-02-22 14:55:00,26.73,26.79,26.69,26.73,186900.0,23.6733,23.7264,23.6378,23.6733,186900.0
2008-02-22 15:00:00,26.74,26.8,26.73,26.76,156300.0,23.6821,23.7353,23.6733,23.6998,156300.0
2008-02-22 15:05:00,26.76,26.8,26.75,26.79,112600.0,23.6998,23.7353,23.691,23.7264,112600.0
2008-02-22 15:10:00,26.79,26.95,26.79,26.93,296900.0,23.7264,23.8681,23.7264,23.8504,296900.0
2008-02-22 15:15:00,26.93,26.97,26.81,26.81,230400.0,23.8504,23.8858,23.7441,23.7441,230400.0
2008-02-22 15:20:00,26.81,26.82,26.74,26.76,292000.0,23.7441,23.753,23.6821,23.6998,292000.0
2008-02-22 15:25:00,26.77,26.87,26.76,26.87,218900.0,23.7087,23.7973,23.6998,23.7973,218900.0
2008-02-22 15:30:00,26.87,26.94,26.86,26.92,350200.0,23.7973,23.8593,23.7884,23.8415,350200.0
2008-02-22 15:35:00,26.93,27.17,26.93,27.11,511300.0,23.8504,24.0629,23.8504,24.0098,511300.0
2008-02-22 15:40:00,27.11,27.12,26.99,27.03,346900.0,24.0098,24.0187,23.9035,23.939,346900.0
2008-02-22 15:45:00,27.03,27.09,27.0,27.09,274100.0,23.939,23.9921,23.9124,23.9921,274100.0
2008-02-22 15:50:00,27.1,27.1,26.99,27.04,397300.0,24.001,24.001,23.9035,23.9478,397300.0
2008-02-22 15:55:00,27.04,27.1,27.01,27.08,535400.0,23.9478,24.001,23.9212,23.9832,535400.0
2008-02-25 09:30:00,26.84,26.95,26.61,26.65,216600.0,23.7707,23.8681,23.567,23.6024,216600.0
2008-02-25 09:35:00,26.65,26.66,26.45,26.45,281000.0,23.6024,23.6113,23.4253,23.4253,281000.0
2008-02-25 09:40:00,26.46,26.49,26.38,26.43,77400.0,23.4341,23.4607,23.3633,23.4076,77400.0
2008-02-25 09:45:00,26.43,26.6,26.42,26.59,94800.0,23.4076,23.5581,23.3987,23.5493,94800.0
2008-02-25 09:50:00,26.59,26.62,26.58,26.61,153700.0,23.5493,23.5758,23.5404,23.567,153700.0
2008-02-25 09:55:00,26.61,26.7,26.6,26.65,80800.0,23.567,23.6467,23.5581,23.6024,80800.0
2008-02-25 10:00:00,26.65,26.72,26.59,26.66,140400.0,23.6024,23.6644,23.5493,23.6113,140400.0
2008-02-25 10:05:00,26.66,26.75,26.66,26.74,82200.0,23.6113,23.691,23.6113,23.6821,82200.0
2008-02-25 10:10:00,26.74,26.9,26.73,26.89,119500.0,23.6821,23.8238,23.6733,23.815,119500.0
2008-02-25 10:15:00,26.9,26.95,26.87,26.94,131000.0,23.8238,23.8681,23.7973,23.8593,131000.0
2008-02-25 10:20:00,26.94,26.97,26.91,26.96,109700.0,23.8593,23.8858,23.8327,23.877,109700.0
2008-02-25 10:25:00,26.96,26.99,26.92,26.98,116400.0,23.877,23.9035,23.8415,23.8947,116400.0
2008-02-25 10:30:00,26.97,26.99,26.92,26.96,114600.0,23.8858,23.9035,23.8415,23.877,114600.0
2008-02-25 10:35:00,26.96,27.02,26.96,27.01,136300.0,23.877,23.9301,23.877,23.9212,136300.0
2008-02-25 10:40:00,27.01,27.05,26.98,27.05,76300.0,23.9212,23.9567,23.8947,23.9567,76300.0
2008-02-25 10:45:00,27.04,27.1,27.03,27.1,114300.0,23.9478,24.001,23.939,24.001,114300.0
2008-02-25 10:50:00,27.09,27.1,27.05,27.05,39000.0,23.9921,24.001,23.9567,23.9567,39000.0
2008-02-25 10:55:00,27.05,27.09,27.02,27.02,101200.0,23.9567,23.9921,23.9301,23.9301,101200.0
2008-02-25 11:00:00,27.02,27.04,26.98,27.03,89400.0,23.9301,23.9478,23.8947,23.939,89400.0
2008-02-25 11:05:00,27.03,27.03,26.98,27.0,53700.0,23.939,23.939,23.8947,23.9124,53700.0
2008-02-25 11:10:00,27.0,27.09,27.0,27.09,44000.0,23.9124,23.9921,23.9124,23.9921,44000.0
2008-02-25 11:15:00,27.08,27.09,27.04,27.04,48500.0,23.9832,23.9921,23.9478,23.9478,48500.0
2008-02-25 11:20:00,27.05,27.05,26.99,27.0,45000.0,23.9567,23.9567,23.9035,23.9124,45000.0
2008-02-25 11:25:00,27.0,27.05,27.0,27.04,37400.0,23.9124,23.9567,23.9124,23.9478,37400.0
2008-02-25 11:30:00,27.05,27.07,27.04,27.06,51200.0,23.9567,23.9744,23.9478,23.9655,51200.0
2008-02-25 11:35:00,27.06,27.06,27.03,27.05,116000.0,23.9655,23.9655,23.939,23.9567,116000.0
2008-02-25 11:40:00,27.05,27.08,27.04,27.07,64000.0,23.9567,23.9832,23.9478,23.9744,64000.0
2008-02-25 11:45:00,27.07,27.09,27.06,27.08,40300.0,23.9744,23.9921,23.9655,23.9832,40300.0
2008-02-25 11:50:00,27.08,27.17,27.08,27.16,65800.0,23.9832,24.0629,23.9832,24.0541,65800.0
2008-02-25 11:55:00,27.16,27.2,27.14,27.15,134600.0,24.0541,24.0895,24.0364,24.0452,134600.0
2008-02-25 12:00:00,27.15,27.17,27.12,27.12,41000.0,24.0452,24.0629,24.0187,24.0187,41000.0
2008-02-25 12:05:00,27.13,27.15,27.11,27.12,64900.0,24.0275,24.0452,24.0098,24.0187,64900.0
2008-02-25 12:10:00,27.11,27.15,27.11,27.12,48000.0,24.0098,24.0452,24.0098,24.0187,48000.0
2008-02-25 12:15:00,27.12,27.16,27.1,27.16,59700.0,24.0187,24.0541,24.001,24.0541,59700.0
2008-02-25 12:20:00,27.16,27.17,27.14,27.16,41100.0,24.0541,24.0629,24.0364,24.0541,41100.0
2008-02-25 12:25:00,27.16,27.18,27.15,27.16,40700.0,24.0541,24.0718,24.0452,24.0541,40700.0
2008-02-25 12:30:00,27.17,27.2,27.16,27.17,29600.0,24.0629,24.0895,24.0541,24.0629,29600.0
2008-02-25 12:35:00,27.16,27.17,27.15,27.17,33900.0,24.0541,24.0629,24.0452,24.0629,33900.0
2008-02-25 12:40:00,27.16,27.22,27.16,27.22,63200.0,24.0541,24.1072,24.0541,24.1072,63200.0
2008-02-25 12:45:00,27.21,27.27,27.21,27.26,75000.0,24.0984,24.1515,24.0984,24.1427,75000.0
2008-02-25 12:50:00,27.26,27.26,27.25,27.26,33800.0,24.1427,24.1427,24.1338,24.1427,33800.0
2008-02-25 12:55:00,27.26,27.31,27.24,27.31,93200.0,24.1427,24.1869,24.1249,24.1869,93200.0
2008-02-25 13:00:00,27.3,27.3,27.26,27.26,135100.0,24.1781,24.1781,24.1427,24.1427,135100.0
2008-02-25 13:05:00,27.26,27.28,27.24,27.24,84100.0,24.1427,24.1604,24.1249,24.1249,84100.0
2008-02-25 13:10:00,27.25,27.25,27.22,27.24,38900.0,24.1338,24.1338,24.1072,24.1249,38900.0
2008-02-25 13:15:00,27.24,27.24,27.18,27.19,38200.0,24.1249,24.1249,24.0718,24.0807,38200.0
2008-02-25 13:20:00,27.19,27.23,27.18,27.21,85700.0,24.0807,24.1161,24.0718,24.0984,85700.0
2008-02-25 13:25:00,27.21,27.22,27.16,27.17,43500.0,24.0984,24.1072,24.0541,24.0629,43500.0
2008-02-25 13:30:00,27.17,27.17,27.05,27.06,94900.0,24.0629,24.0629,23.9567,23.9655,94900.0
2008-02-25 13:35:00,27.07,27.11,27.06,27.08,53600.0,23.9744,24.0098,23.9655,23.9832,53600.0
2008-02-25 13:40:00,27.07,27.09,27.03,27.09,72000.0,23.9744,23.9921,23.939,23.9921,72000.0
2008-02-25 13:45:00,27.08,27.11,27.07,27.1,43200.0,23.9832,24.0098,23.9744,24.001,43200.0
2008-02-25 13:50:00,27.1,27.17,27.1,27.16,61400.0,24.001,24.0629,24.001,24.0541,61400.0
2008-02-25 13:55:00,27.17,27.22,27.15,27.22,73300.0,24.0629,24.1072,24.0452,24.1072,73300.0
2008-02-25 14:00:00,27.21,27.22,27.16,27.19,51300.0,24.0984,24.1072,24.0541,24.0807,51300.0
2008-02-25 14:05:00,27.2,27.21,27.15,27.2,40900.0,24.0895,24.0984,24.0452,24.0895,40900.0
2008-02-25 14:10:00,27.2,27.21,27.16,27.2,66300.0,24.0895,24.0984,24.0541,24.0895,66300.0
2008-02-25 14:15:00,27.19,27.21,27.19,27.19,35800.0,24.0807,24.0984,24.0807,24.0807,35800.0
2008-02-25 14:20:00,27.19,27.24,27.18,27.23,101000.0,24.0807,24.1249,24.0718,24.1161,101000.0
2008-02-25 14:25:00,27.23,27.42,27.23,27.39,159100.0,24.1161,24.2844,24.1161,24.2578,159100.0
2008-02-25 14:30:00,27.4,27.46,27.32,27.35,184400.0,24.2666,24.3198,24.1958,24.2224,184400.0
2008-02-25 14:35:00,27.35,27.37,27.23,27.25,158100.0,24.2224,24.2401,24.1161,24.1338,158100.0
2008-02-25 14:40:00,27.24,27.29,27.14,27.14,72000.0,24.1249,24.1692,24.0364,24.0364,72000.0
2008-02-25 14:45:00,27.14,27.22,27.13,27.17,132700.0,24.0364,24.1072,24.0275,24.0629,132700.0
2008-02-25 14:50:00,27.18,27.28,27.15,27.27,75500.0,24.0718,24.1604,24.0452,24.1515,75500.0
2008-02-25 14:55:00,27.26,27.29,27.22,27.29,81200.0,24.1427,24.1692,24.1072,24.1692,81200.0
2008-02-25 15:00:00,27.28,27.33,27.28,27.31,66700.0,24.1604,24.2047,24.1604,24.1869,66700.0
2008-02-25 15:05:00,27.3,27.32,27.26,27.27,63200.0,24.1781,24.1958,24.1427,24.1515,63200.0
2008-02-25 15:10:00,27.27,27.3,27.25,27.27,70700.0,24.1515,24.1781,24.1338,24.1515,70700.0
2008-02-25 15:15:00,27.27,27.34,27.27,27.31,70400.0,24.1515,24.2135,24.1515,24.1869,70400.0
2008-02-25 15:20:00,27.31,27.34,27.27,27.3,59500.0,24.1869,24.2135,24.1515,24.1781,59500.0
2008-02-25 15:25:00,27.31,27.4,27.3,27.36,92700.0,24.1869,24.2666,24.1781,24.2312,92700.0
2008-02-25 15:30:00,27.36,27.41,27.34,27.37,96400.0,24.2312,24.2755,24.2135,24.2401,96400.0
2008-02-25 15:35:00,27.38,27.46,27.37,27.46,110100.0,24.2489,24.3198,24.2401,24.3198,110100.0
2008-02-25 15:40:00,27.45,27.48,27.42,27.42,116500.0,24.3109,24.3375,24.2844,24.2844,116500.0
2008-02-25 15:45:00,27.42,27.42,27.28,27.29,247500.0,24.2844,24.2844,24.1604,24.1692,247500.0
2008-02-25 15:50:00,27.3,27.37,27.29,27.35,239100.0,24.1781,24.2401,24.1692,24.2224,239100.0
2008-02-25 15:55:00,27.35,27.4,27.34,27.34,129100.0,24.2224,24.2666,24.2135,24.2135,129100.0
2008-02-26 09:30:00,27.48,27.5,27.09,27.25,61700.0,24.3375,24.3552,23.9921,24.1338,61700.0
2008-02-26 09:35:00,27.26,27.42,27.26,27.4,71400.0,24.1427,24.2844,24.1427,24.2666,71400.0
2008-02-26 09:40:00,27.4,27.4,27.33,27.34,43800.0,24.2666,24.2666,24.2047,24.2135,43800.0
2008-02-26 09:45:00,27.34,27.46,27.34,27.44,64800.0,24.2135,24.3198,24.2135,24.3021,64800.0
2008-02-26 09:50:00,27.43,27.49,27.38,27.48,73300.0,24.2932,24.3464,24.2489,24.3375,73300.0
2008-02-26 09:55:00,27.47,27.51,27.45,27.47,35900.0,24.3286,24.3641,24.3109,24.3286,35900.0
2008-02-26 10:00:00,27.47,27.53,27.45,27.52,116200.0,24.3286,24.3818,24.3109,24.3729,116200.0
2008-02-26 10:05:00,27.53,27.56,27.5,27.55,57000.0,24.3818,24.4084,24.3552,24.3995,57000.0
2008-02-26 10:10:00,27.55,27.56,27.52,27.52,48900.0,24.3995,24.4084,24.3729,24.3729,48900.0
2008-02-26 10:15:00,27.51,27.53,27.48,27.49,41100.0,24.3641,24.3818,24.3375,24.3464,41100.0
2008-02-26 10:20:00,27.49,27.49,27.45,27.45,64400.0,24.3464,24.3464,24.3109,24.3109,64400.0
2008-02-26 10:25:00,27.45,27.48,27.45,27.45,36300.0,24.3109,24.3375,24.3109,24.3109,36300.0
2008-02-26 10:30:00,27.45,27.47,27.43,27.43,113200.0,24.3109,24.3286,24.2932,24.2932,113200.0
2008-02-26 10:35:00,27.43,27.44,27.41,27.41,70700.0,24.2932,24.3021,24.2755,24.2755,70700.0
2008-02-26 10:40:00,27.41,27.42,27.35,27.41,42000.0,24.2755,24.2844,24.2224,24.2755,42000.0
2008-02-26 10:45:00,27.41,27.42,27.36,27.37,79100.0,24.2755,24.2844,24.2312,24.2401,79100.0
2008-02-26 10:50:00,27.36,27.63,27.33,27.63,145800.0,24.2312,24.4703,24.2047,24.4703,145800.0
2008-02-26 10:55:00,27.64,27.68,27.58,27.58,75700.0,24.4792,24.5146,24.4261,24.4261,75700.0
2008-02-26 11:00:00,27.58,27.64,27.56,27.61,57900.0,24.4261,24.4792,24.4084,24.4526,57900.0
2008-02-26 11:05:00,27.62,27.62,27.55,27.55,49100.0,24.4615,24.4615,24.3995,24.3995,49100.0
2008-02-26 11:10:00,27.55,27.56,27.51,27.53,38100.0,24.3995,24.4084,24.3641,24.3818,38100.0
2008-02-26 11:15:00,27.53,27.53,27.49,27.5,31800.0,24.3818,24.3818,24.3464,24.3552,31800.0
2008-02-26 11:20:00,27.5,27.51,27.48,27.48,28100.0,24.3552,24.3641,24.3375,24.3375,28100.0
2008-02-26 11:25:00,27.49,27.5,27.45,27.49,28300.0,24.3464,24.3552,24.3109,24.3464,28300.0
2008-02-26 11:30:00,27.49,27.6,27.48,27.6,43300.0,24.3464,24.4438,24.3375,24.4438,43300.0
2008-02-26 11:35:00,27.6,27.6,27.58,27.59,32500.0,24.4438,24.4438,24.4261,24.4349,32500.0
2008-02-26 11:40:00,27.58,27.59,27.56,27.57,39800.0,24.4261,24.4349,24.4084,24.4172,39800.0
2008-02-26 11:45:00,27.57,27.6,27.57,27.6,31200.0,24.4172,24.4438,24.4172,24.4438,31200.0
2008-02-26 11:50:00,27.59,27.63,27.59,27.62,28400.0,24.4349,24.4703,24.4349,24.4615,28400.0
2008-02-26 11:55:00,27.62,27.64,27.6,27.62,31300.0,24.4615,24.4792,24.4438,24.4615,31300.0
2008-02-26 12:00:00,27.62,27.63,27.61,27.63,26300.0,24.4615,24.4703,24.4526,24.4703,26300.0
2008-02-26 12:05:00,27.63,27.65,27.62,27.64,37000.0,24.4703,24.4881,24.4615,24.4792,37000.0
2008-02-26 12:10:00,27.64,27.66,27.59,27.59,64900.0,24.4792,24.4969,24.4349,24.4349,64900.0
2008-02-26 12:15:00,27.58,27.59,27.53,27.59,49500.0,24.4261,24.4349,24.3818,24.4349,49500.0
2008-02-26 12:20:00,27.59,27.73,27.59,27.72,64400.0,24.4349,24.5589,24.4349,24.5501,64400.0
2008-02-26 12:25:00,27.72,27.74,27.71,27.72,49500.0,24.5501,24.5678,24.5412,24.5501,49500.0
2008-02-26 12:30:00,27.72,27.72,27.7,27.72,52200.0,24.5501,24.5501,24.5323,24.5501,52200.0
2008-02-26 12:35:00,27.72,27.72,27.71,27.72,39800.0,24.5501,24.5501,24.5412,24.5501,39800.0
2008-02-26 12:40:00,27.71,27.72,27.7,27.7,47000.0,24.5412,24.5501,24.5323,24.5323,47000.0
2008-02-26 12:45:00,27.7,27.71,27.7,27.7,31900.0,24.5323,24.5412,24.5323,24.5323,31900.0
2008-02-26 12:50:00,27.71,27.72,27.66,27.67,64900.0,24.5412,24.5501,24.4969,24.5058,64900.0
2008-02-26 12:55:00,27.67,27.73,27.67,27.72,35600.0,24.5058,24.5589,24.5058,24.5501,35600.0
2008-02-26 13:00:00,27.73,27.9,27.71,27.88,103700.0,24.5589,24.7095,24.5412,24.6918,103700.0
2008-02-26 13:05:00,27.88,27.89,27.82,27.83,101100.0,24.6918,24.7006,24.6386,24.6475,101100.0
2008-02-26 13:10:00,27.82,27.82,27.76,27.76,33300.0,24.6386,24.6386,24.5855,24.5855,33300.0
2008-02-26 13:15:00,27.76,27.8,27.76,27.79,51100.0,24.5855,24.6209,24.5855,24.612,51100.0
2008-02-26 13:20:00,27.79,27.8,27.74,27.75,34800.0,24.612,24.6209,24.5678,24.5766,34800.0
2008-02-26 13:25:00,27.75,27.78,27.74,27.78,39800.0,24.5766,24.6032,24.5678,24.6032,39800.0
2008-02-26 13:30:00,27.77,27.86,27.75,27.82,111300.0,24.5943,24.674,24.5766,24.6386,111300.0
2008-02-26 13:35:00,27.82,27.83,27.79,27.8,28300.0,24.6386,24.6475,24.612,24.6209,28300.0
2008-02-26 13:40:00,27.8,27.85,27.77,27.8,40100.0,24.6209,24.6652,24.5943,24.6209,40100.0
2008-02-26 13:45:00,27.81,27.82,27.78,27.79,27200.0,24.6298,24.6386,24.6032,24.612,27200.0
2008-02-26 13:50:00,27.8,27.81,27.79,27.79,33700.0,24.6209,24.6298,24.612,24.612,33700.0
2008-02-26 13:55:00,27.79,27.8,27.74,27.76,81900.0,24.612,24.6209,24.5678,24.5855,81900.0
2008-02-26 14:00:00,27.76,27.77,27.75,27.75,41200.0,24.5855,24.5943,24.5766,24.5766,41200.0
2008-02-26 14:05:00,27.75,27.76,27.72,27.74,41500.0,24.5766,24.5855,24.5501,24.5678,41500.0
2008-02-26 14:10:00,27.74,27.75,27.71,27.74,41800.0,24.5678,24.5766,24.5412,24.5678,41800.0
2008-02-26 14:15:00,27.73,27.76,27.72,27.74,49400.0,24.5589,24.5855,24.5501,24.5678,49400.0
2008-02-26 14:20:00,27.75,27.79,27.74,27.79,77200.0,24.5766,24.612,24.5678,24.612,77200.0
2008-02-26 14:25:00,27.79,27.86,27.79,27.83,68200.0,24.612,24.674,24.612,24.6475,68200.0
2008-02-26 14:30:00,27.83,27.88,27.83,27.85,67300.0,24.6475,24.6918,24.6475,24.6652,67300.0
2008-02-26 14:35:00,27.85,27.86,27.83,27.84,34300.0,24.6652,24.674,24.6475,24.6563,34300.0
2008-02-26 14:40:00,27.84,27.85,27.81,27.84,39000.0,24.6563,24.6652,24.6298,24.6563,39000.0
2008-02-26 14:45:00,27.83,27.88,27.81,27.88,48800.0,24.6475,24.6918,24.6298,24.6918,48800.0
2008-02-26 14:50:00,27.88,27.92,27.86,27.88,66900.0,24.6918,24.7272,24.674,24.6918,66900.0
2008-02-26 14:55:00,27.88,27.89,27.85,27.88,43100.0,24.6918,24.7006,24.6652,24.6918,43100.0
2008-02-26 15:00:00,27.87,27.87,27.75,27.75,127800.0,24.6829,24.6829,24.5766,24.5766,127800.0
2008-02-26 15:05:00,27.75,27.75,27.68,27.7,45700.0,24.5766,24.5766,24.5146,24.5323,45700.0
2008-02-26 15:10:00,27.71,27.72,27.64,27.65,71000.0,24.5412,24.5501,24.4792,24.4881,71000.0
2008-02-26 15:15:00,27.66,27.66,27.6,27.62,83200.0,24.4969,24.4969,24.4438,24.4615,83200.0
2008-02-26 15:20:00,27.62,27.62,27.57,27.58,69100.0,24.4615,24.4615,24.4172,24.4261,69100.0
2008-02-26 15:25:00,27.58,27.66,27.55,27.66,85100.0,24.4261,24.4969,24.3995,24.4969,85100.0
2008-02-26 15:30:00,27.66,27.7,27.65,27.65,115700.0,24.4969,24.5323,24.4881,24.4881,115700.0
2008-02-26 15:35:00,27.66,27.71,27.65,27.7,90400.0,24.4969,24.5412,24.4881,24.5323,90400.0
2008-02-26 15:40:00,27.7,27.7,27.68,27.7,64900.0,24.5323,24.5323,24.5146,24.5323,64900.0
2008-02-26 15:45:00,27.69,27.7,27.65,27.67,70700.0,24.5235,24.5323,24.4881,24.5058,70700.0
2008-02-26 15:50:00,27.67,27.68,27.62,27.68,101300.0,24.5058,24.5146,24.4615,24.5146,101300.0
2008-02-26 15:55:00,27.68,27.72,27.65,27.72,149900.0,24.5146,24.5501,24.4881,24.5501,149900.0
2008-02-27 09:30:00,27.59,27.73,27.36,27.55,31300.0,24.4349,24.5589,24.2312,24.3995,31300.0
2008-02-27 09:35:00,27.55,27.57,27.44,27.44,39200.0,24.3995,24.4172,24.3021,24.3021,39200.0
2008-02-27 09:40:00,27.44,27.59,27.39,27.58,57300.0,24.3021,24.4349,24.2578,24.4261,57300.0
2008-02-27 09:45:00,27.59,27.66,27.57,27.66,36200.0,24.4349,24.4969,24.4172,24.4969,36200.0
2008-02-27 09:50:00,27.66,27.71,27.66,27.69,53800.0,24.4969,24.5412,24.4969,24.5235,53800.0
2008-02-27 09:55:00,27.69,27.78,27.68,27.77,43800.0,24.5235,24.6032,24.5146,24.5943,43800.0
2008-02-27 10:00:00,27.77,27.82,27.74,27.79,65300.0,24.5943,24.6386,24.5678,24.612,65300.0
2008-02-27 10:05:00,27.79,27.81,27.75,27.76,64000.0,24.612,24.6298,24.5766,24.5855,64000.0
2008-02-27 10:10:00,27.75,27.77,27.66,27.72,29600.0,24.5766,24.5943,24.4969,24.5501,29600.0
2008-02-27 10:15:00,27.71,27.77,27.71,27.77,29900.0,24.5412,24.5943,24.5412,24.5943,29900.0
2008-02-27 10:20:00,27.78,27.8,27.74,27.74,36800.0,24.6032,24.6209,24.5678,24.5678,36800.0
2008-02-27 10:25:00,27.75,27.76,27.67,27.67,60500.0,24.5766,24.5855,24.5058,24.5058,60500.0
2008-02-27 10:30:00,27.67,27.69,27.65,27.68,42000.0,24.5058,24.5235,24.4881,24.5146,42000.0
2008-02-27 10:35:00,27.69,27.75,27.63,27.71,61300.0,24.5235,24.5766,24.4703,24.5412,61300.0
2008-02-27 10:40:00,27.72,27.9,27.71,27.89,58700.0,24.5501,24.7095,24.5412,24.7006,58700.0
2008-02-27 10:45:00,27.9,27.99,27.89,27.95,76800.0,24.7095,24.7892,24.7006,24.7538,76800.0
2008-02-27 10:50:00,27.95,28.0,27.93,27.93,84000.0,24.7538,24.798,24.736,24.736,84000.0
2008-02-27 10:55:00,27.94,27.95,27.89,27.92,39600.0,24.7449,24.7538,24.7006,24.7272,39600.0
2008-02-27 11:00:00,27.92,27.99,27.92,27.98,34400.0,24.7272,24.7892,24.7272,24.7803,34400.0
2008-02-27 11:05:00,27.98,28.02,27.95,27.95,77600.0,24.7803,24.8157,24.7538,24.7538,77600.0
2008-02-27 11:10:00,27.95,27.98,27.88,27.98,35000.0,24.7538,24.7803,24.6918,24.7803,35000.0
2008-02-27 11:15:00,27.98,28.04,27.95,28.02,48800.0,24.7803,24.8335,24.7538,24.8157,48800.0
2008-02-27 11:20:00,28.02,28.06,27.98,28.04,39300.0,24.8157,24.8512,24.7803,24.8335,39300.0
2008-02-27 11:25:00,28.04,28.06,28.01,28.01,39900.0,24.8335,24.8512,24.8069,24.8069,39900.0
2008-02-27 11:30:00,28.02,28.05,27.99,28.02,59300.0,24.8157,24.8423,24.7892,24.8157,59300.0
2008-02-27 11:35:00,28.03,28.06,28.02,28.02,42600.0,24.8246,24.8512,24.8157,24.8157,42600.0
2008-02-27 11:40:00,28.02,28.06,28.01,28.04,44000.0,24.8157,24.8512,24.8069,24.8335,44000.0
2008-02-27 11:45:00,28.03,28.09,28.03,28.04,79500.0,24.8246,24.8777,24.8246,24.8335,79500.0
2008-02-27 11:50:00,28.04,28.11,28.04,28.09,46300.0,24.8335,24.8955,24.8335,24.8777,46300.0
2008-02-27 11:55:00,28.1,28.14,28.08,28.13,48300.0,24.8866,24.922,24.8689,24.9132,48300.0
2008-02-27 12:00:00,28.14,28.14,28.12,28.13,41100.0,24.922,24.922,24.9043,24.9132,41100.0
2008-02-27 12:05:00,28.13,28.13,28.11,28.11,51500.0,24.9132,24.9132,24.8955,24.8955,51500.0
2008-02-27 12:10:00,28.12,28.14,28.12,28.13,33900.0,24.9043,24.922,24.9043,24.9132,33900.0
2008-02-27 12:15:00,28.14,28.14,28.08,28.08,47500.0,24.922,24.922,24.8689,24.8689,47500.0
2008-02-27 12:20:00,28.08,28.11,28.08,28.08,30900.0,24.8689,24.8955,24.8689,24.8689,30900.0
2008-02-27 12:25:00,28.08,28.1,28.06,28.07,35000.0,24.8689,24.8866,24.8512,24.86,35000.0
2008-02-27 12:30:00,28.06,28.08,28.05,28.07,44600.0,24.8512,24.8689,24.8423,24.86,44600.0
2008-02-27 12:35:00,28.06,28.07,28.05,28.07,75200.0,24.8512,24.86,24.8423,24.86,75200.0
2008-02-27 12:40:00,28.07,28.12,28.07,28.12,41000.0,24.86,24.9043,24.86,24.9043,41000.0
2008-02-27 12:45:00,28.11,28.12,28.08,28.1,34500.0,24.8955,24.9043,24.8689,24.8866,34500.0
2008-02-27 12:50:00,28.09,28.13,28.08,28.13,26700.0,24.8777,24.9132,24.8689,24.9132,26700.0
2008-02-27 12:55:00,28.13,28.13,28.07,28.08,25300.0,24.9132,24.9132,24.86,24.8689,25300.0
2008-02-27 13:00:00,28.08,28.11,28.06,28.06,25600.0,24.8689,24.8955,24.8512,24.8512,25600.0
2008-02-27 13:05:00,28.06,28.07,28.04,28.04,19400.0,24.8512,24.86,24.8335,24.8335,19400.0
2008-02-27 13:10:00,28.04,28.06,28.03,28.05,47700.0,24.8335,24.8512,24.8246,24.8423,47700.0
2008-02-27 13:15:00,28.04,28.04,27.96,27.98,42700.0,24.8335,24.8335,24.7626,24.7803,42700.0
2008-02-27 13:20:00,27.98,27.98,27.91,27.92,40500.0,24.7803,24.7803,24.7183,24.7272,40500.0
2008-02-27 13:25:00,27.92,27.92,27.87,27.9,33800.0,24.7272,24.7272,24.6829,24.7095,33800.0
2008-02-27 13:30:00,27.9,27.9,27.81,27.82,58800.0,24.7095,24.7095,24.6298,24.6386,58800.0
2008-02-27 13:35:00,27.82,27.83,27.77,27.78,64700.0,24.6386,24.6475,24.5943,24.6032,64700.0
2008-02-27 13:40:00,27.78,27.78,27.71,27.72,53500.0,24.6032,24.6032,24.5412,24.5501,53500.0
2008-02-27 13:45:00,27.71,27.72,27.69,27.72,39200.0,24.5412,24.5501,24.5235,24.5501,39200.0
2008-02-27 13:50:00,27.72,27.74,27.72,27.73,45500.0,24.5501,24.5678,24.5501,24.5589,45500.0
2008-02-27 13:55:00,27.72,27.76,27.72,27.76,38000.0,24.5501,24.5855,24.5501,24.5855,38000.0
2008-02-27 14:00:00,27.76,27.77,27.67,27.67,85600.0,24.5855,24.5943,24.5058,24.5058,85600.0
2008-02-27 14:05:00,27.67,27.69,27.63,27.67,103200.0,24.5058,24.5235,24.4703,24.5058,103200.0
2008-02-27 14:10:00,27.67,27.68,27.65,27.66,28000.0,24.5058,24.5146,24.4881,24.4969,28000.0
2008-02-27 14:15:00,27.65,27.69,27.65,27.69,24400.0,24.4881,24.5235,24.4881,24.5235,24400.0
2008-02-27 14:20:00,27.68,27.69,27.57,27.59,61400.0,24.5146,24.5235,24.4172,24.4349,61400.0
2008-02-27 14:25:00,27.6,27.6,27.57,27.58,45400.0,24.4438,24.4438,24.4172,24.4261,45400.0
2008-02-27 14:30:00,27.59,27.65,27.58,27.63,60000.0,24.4349,24.4881,24.4261,24.4703,60000.0
2008-02-27 14:35:00,27.64,27.64,27.62,27.63,49700.0,24.4792,24.4792,24.4615,24.4703,49700.0
2008-02-27 14:40:00,27.63,27.66,27.61,27.63,80300.0,24.4703,24.4969,24.4526,24.4703,80300.0
2008-02-27 14:45:00,27.64,27.7,27.64,27.69,51100.0,24.4792,24.5323,24.4792,24.5235,51100.0
2008-02-27 14:50:00,27.69,27.69,27.67,27.68,43100.0,24.5235,24.5235,24.5058,24.5146,43100.0
2008-02-27 14:55:00,27.69,27.71,27.67,27.7,132200.0,24.5235,24.5412,24.5058,24.5323,132200.0
2008-02-27 15:00:00,27.7,27.77,27.68,27.74,74400.0,24.5323,24.5943,24.5146,24.5678,74400.0
2008-02-27 15:05:00,27.74,27.74,27.65,27.66,42800.0,24.5678,24.5678,24.4881,24.4969,42800.0
2008-02-27 15:10:00,27.67,27.69,27.65,27.68,41600.0,24.5058,24.5235,24.4881,24.5146,41600.0
2008-02-27 15:15:00,27.68,27.7,27.67,27.69,50900.0,24.5146,24.5323,24.5058,24.5235,50900.0
2008-02-27 15:20:00,27.7,27.72,27.67,27.67,95000.0,24.5323,24.5501,24.5058,24.5058,95000.0
2008-02-27 15:25:00,27.66,27.69,27.64,27.68,79700.0,24.4969,24.5235,24.4792,24.5146,79700.0
2008-02-27 15:30:00,27.68,27.69,27.66,27.67,73200.0,24.5146,24.5235,24.4969,24.5058,73200.0
2008-02-27 15:35:00,27.67,27.67,27.64,27.64,113200.0,24.5058,24.5058,24.4792,24.4792,113200.0
2008-02-27 15:40:00,27.64,27.67,27.61,27.67,114500.0,24.4792,24.5058,24.4526,24.5058,114500.0
2008-02-27 15:45:00,27.67,27.69,27.65,27.65,132200.0,24.5058,24.5235,24.4881,24.4881,132200.0
2008-02-27 15:50:00,27.65,27.66,27.57,27.58,103900.0,24.4881,24.4969,24.4172,24.4261,103900.0
2008-02-27 15:55:00,27.58,27.62,27.56,27.58,194100.0,24.4261,24.4615,24.4084,24.4261,194100.0
2008-02-28 09:30:00,27.4,27.57,27.26,27.28,38600.0,24.2666,24.4172,24.1427,24.1604,38600.0
2008-02-28 09:35:00,27.26,27.34,27.23,27.26,39100.0,24.1427,24.2135,24.1161,24.1427,39100.0
2008-02-28 09:40:00,27.26,27.36,27.25,27.33,58500.0,24.1427,24.2312,24.1338,24.2047,58500.0
2008-02-28 09:45:00,27.32,27.43,27.32,27.42,46900.0,24.1958,24.2932,24.1958,24.2844,46900.0
2008-02-28 09:50:00,27.43,27.55,27.4,27.55,66500.0,24.2932,24.3995,24.2666,24.3995,66500.0
2008-02-28 09:55:00,27.54,27.55,27.51,27.54,55300.0,24.3906,24.3995,24.3641,24.3906,55300.0
2008-02-28 10:00:00,27.55,27.61,27.55,27.6,72600.0,24.3995,24.4526,24.3995,24.4438,72600.0
2008-02-28 10:05:00,27.61,27.68,27.6,27.65,98800.0,24.4526,24.5146,24.4438,24.4881,98800.0
2008-02-28 10:10:00,27.66,27.68,27.51,27.61,119200.0,24.4969,24.5146,24.3641,24.4526,119200.0
2008-02-28 10:15:00,27.61,27.61,27.52,27.55,26900.0,24.4526,24.4526,24.3729,24.3995,26900.0
2008-02-28 10:20:00,27.56,27.64,27.56,27.6,50600.0,24.4084,24.4792,24.4084,24.4438,50600.0
2008-02-28 10:25:00,27.59,27.65,27.58,27.65,34600.0,24.4349,24.4881,24.4261,24.4881,34600.0
2008-02-28 10:30:00,27.64,27.65,27.63,27.63,48900.0,24.4792,24.4881,24.4703,24.4703,48900.0
2008-02-28 10:35:00,27.64,27.78,27.63,27.77,99400.0,24.4792,24.6032,24.4703,24.5943,99400.0
2008-02-28 10:40:00,27.77,27.82,27.7,27.72,66100.0,24.5943,24.6386,24.5323,24.5501,66100.0
2008-02-28 10:45:00,27.72,27.72,27.66,27.67,50400.0,24.5501,24.5501,24.4969,24.5058,50400.0
2008-02-28 10:50:00,27.67,27.67,27.62,27.64,45400.0,24.5058,24.5058,24.4615,24.4792,45400.0
2008-02-28 10:55:00,27.63,27.68,27.62,27.67,25100.0,24.4703,24.5146,24.4615,24.5058,25100.0
2008-02-28 11:00:00,27.67,27.69,27.57,27.59,60900.0,24.5058,24.5235,24.4172,24.4349,60900.0
2008-02-28 11:05:00,27.59,27.62,27.54,27.57,46900.0,24.4349,24.4615,24.3906,24.4172,46900.0
2008-02-28 11:10:00,27.56,27.63,27.51,27.62,88000.0,24.4084,24.4703,24.3641,24.4615,88000.0
2008-02-28 11:15:00,27.62,27.64,27.59,27.63,31400.0,24.4615,24.4792,24.4349,24.4703,31400.0
2008-02-28 11:20:00,27.64,27.66,27.6,27.62,46500.0,24.4792,24.4969,24.4438,24.4615,46500.0
2008-02-28 11:25:00,27.62,27.67,27.6,27.65,25500.0,24.4615,24.5058,24.4438,24.4881,25500.0
2008-02-28 11:30:00,27.65,27.66,27.55,27.6,44300.0,24.4881,24.4969,24.3995,24.4438,44300.0
2008-02-28 11:35:00,27.6,27.6,27.51,27.54,44400.0,24.4438,24.4438,24.3641,24.3906,44400.0
2008-02-28 11:40:00,27.55,27.58,27.53,27.58,43100.0,24.3995,24.4261,24.3818,24.4261,43100.0
2008-02-28 11:45:00,27.58,27.6,27.57,27.58,24700.0,24.4261,24.4438,24.4172,24.4261,24700.0
2008-02-28 11:50:00,27.58,27.65,27.58,27.65,20200.0,24.4261,24.4881,24.4261,24.4881,20200.0
2008-02-28 11:55:00,27.64,27.68,27.64,27.67,31500.0,24.4792,24.5146,24.4792,24.5058,31500.0
2008-02-28 12:00:00,27.67,27.68,27.62,27.62,59600.0,24.5058,24.5146,24.4615,24.4615,59600.0
2008-02-28 12:05:00,27.62,27.63,27.55,27.56,39000.0,24.4615,24.4703,24.3995,24.4084,39000.0
2008-02-28 12:10:00,27.55,27.56,27.51,27.53,59600.0,24.3995,24.4084,24.3641,24.3818,59600.0
2008-02-28 12:15:00,27.54,27.58,27.53,27.58,18500.0,24.3906,24.4261,24.3818,24.4261,18500.0
2008-02-28 12:20:00,27.58,27.59,27.58,27.59,5400.0,24.4261,24.4349,24.4261,24.4349,5400.0
2008-02-28 12:25:00,27.59,27.65,27.59,27.63,47500.0,24.4349,24.4881,24.4349,24.4703,47500.0
2008-02-28 12:30:00,27.62,27.7,27.62,27.69,30800.0,24.4615,24.5323,24.4615,24.5235,30800.0
2008-02-28 12:35:00,27.69,27.72,27.68,27.7,42500.0,24.5235,24.5501,24.5146,24.5323,42500.0
2008-02-28 12:40:00,27.7,27.73,27.7,27.71,16200.0,24.5323,24.5589,24.5323,24.5412,16200.0
2008-02-28 12:45:00,27.71,27.77,27.71,27.74,23800.0,24.5412,24.5943,24.5412,24.5678,23800.0
2008-02-28 12:50:00,27.74,27.75,27.69,27.69,35400.0,24.5678,24.5766,24.5235,24.5235,35400.0
2008-02-28 12:55:00,27.7,27.7,27.69,27.69,13900.0,24.5323,24.5323,24.5235,24.5235,13900.0
2008-02-28 13:00:00,27.69,27.71,27.67,27.7,34700.0,24.5235,24.5412,24.5058,24.5323,34700.0
2008-02-28 13:05:00,27.7,27.77,27.7,27.77,41600.0,24.5323,24.5943,24.5323,24.5943,41600.0
2008-02-28 13:10:00,27.77,27.78,27.69,27.72,121700.0,24.5943,24.6032,24.5235,24.5501,121700.0
2008-02-28 13:15:00,27.72,27.72,27.67,27.67,22800.0,24.5501,24.5501,24.5058,24.5058,22800.0
2008-02-28 13:20:00,27.67,27.68,27.66,27.66,12400.0,24.5058,24.5146,24.4969,24.4969,12400.0
2008-02-28 13:25:00,27.67,27.73,27.67,27.72,44500.0,24.5058,24.5589,24.5058,24.5501,44500.0
2008-02-28 13:30:00,27.72,27.75,27.72,27.75,27900.0,24.5501,24.5766,24.5501,24.5766,27900.0
2008-02-28 13:35:00,27.74,27.75,27.72,27.72,39400.0,24.5678,24.5766,24.5501,24.5501,39400.0
2008-02-28 13:40:00,27.73,27.76,27.71,27.76,67800.0,24.5589,24.5855,24.5412,24.5855,67800.0
2008-02-28 13:45:00,27.76,27.82,27.75,27.8,54700.0,24.5855,24.6386,24.5766,24.6209,54700.0
2008-02-28 13:50:00,27.79,27.8,27.74,27.75,44400.0,24.612,24.6209,24.5678,24.5766,44400.0
2008-02-28 13:55:00,27.74,27.75,27.69,27.75,44400.0,24.5678,24.5766,24.5235,24.5766,44400.0
2008-02-28 14:00:00,27.75,27.76,27.65,27.67,59500.0,24.5766,24.5855,24.4881,24.5058,59500.0
2008-02-28 14:05:00,27.68,27.71,27.67,27.7,8400.0,24.5146,24.5412,24.5058,24.5323,8400.0
2008-02-28 14:10:00,27.71,27.72,27.69,27.7,29100.0,24.5412,24.5501,24.5235,24.5323,29100.0
2008-02-28 14:15:00,27.71,27.81,27.71,27.81,33100.0,24.5412,24.6298,24.5412,24.6298,33100.0
2008-02-28 14:20:00,27.8,27.88,27.79,27.82,105200.0,24.6209,24.6918,24.612,24.6386,105200.0
2008-02-28 14:25:00,27.83,27.86,27.82,27.84,54200.0,24.6475,24.674,24.6386,24.6563,54200.0
2008-02-28 14:30:00,27.84,27.86,27.81,27.85,26400.0,24.6563,24.674,24.6298,24.6652,26400.0
2008-02-28 14:35:00,27.84,27.84,27.78,27.82,75300.0,24.6563,24.6563,24.6032,24.6386,75300.0
2008-02-28 14:40:00,27.82,27.9,27.81,27.9,66800.0,24.6386,24.7095,24.6298,24.7095,66800.0
2008-02-28 14:45:00,27.9,27.94,27.89,27.91,76600.0,24.7095,24.7449,24.7006,24.7183,76600.0
2008-02-28 14:50:00,27.91,27.95,27.91,27.92,51600.0,24.7183,24.7538,24.7183,24.7272,51600.0
2008-02-28 14:55:00,27.91,27.95,27.88,27.95,68600.0,24.7183,24.7538,24.6918,24.7538,68600.0
2008-02-28 15:00:00,27.94,27.95,27.89,27.89,58400.0,24.7449,24.7538,24.7006,24.7006,58400.0
2008-02-28 15:05:00,27.89,27.9,27.84,27.9,48700.0,24.7006,24.7095,24.6563,24.7095,48700.0
2008-02-28 15:10:00,27.9,27.92,27.9,27.9,59400.0,24.7095,24.7272,24.7095,24.7095,59400.0
2008-02-28 15:15:00,27.91,27.93,27.89,27.92,68100.0,24.7183,24.736,24.7006,24.7272,68100.0
2008-02-28 15:20:00,27.93,27.93,27.82,27.82,131300.0,24.736,24.736,24.6386,24.6386,131300.0
2008-02-28 15:25:00,27.83,27.83,27.78,27.79,66200.0,24.6475,24.6475,24.6032,24.612,66200.0
2008-02-28 15:30:00,27.79,27.8,27.76,27.77,60800.0,24.612,24.6209,24.5855,24.5943,60800.0
2008-02-28 15:35:00,27.77,27.8,27.76,27.79,94900.0,24.5943,24.6209,24.5855,24.612,94900.0
2008-02-28 15:40:00,27.79,27.85,27.79,27.79,122100.0,24.612,24.6652,24.612,24.612,122100.0
2008-02-28 15:45:00,27.79,27.8,27.69,27.69,175900.0,24.612,24.6209,24.5235,24.5235,175900.0
2008-02-28 15:50:00,27.69,27.73,27.69,27.7,98600.0,24.5235,24.5589,24.5235,24.5323,98600.0
2008-02-28 15:55:00,27.7,27.77,27.69,27.77,150700.0,24.5323,24.5943,24.5235,24.5943,150700.0
2008-02-29 09:30:00,27.18,27.41,27.14,27.27,67900.0,24.0718,24.2755,24.0364,24.1515,67900.0
2008-02-29 09:35:00,27.28,27.32,27.06,27.14,33800.0,24.1604,24.1958,23.9655,24.0364,33800.0
2008-02-29 09:40:00,27.15,27.18,26.96,27.0,55300.0,24.0452,24.0718,23.877,23.9124,55300.0
2008-02-29 09:45:00,27.02,27.06,26.83,26.97,57400.0,23.9301,23.9655,23.7618,23.8858,57400.0
2008-02-29 09:50:00,26.98,27.09,26.97,27.07,38900.0,23.8947,23.9921,23.8858,23.9744,38900.0
2008-02-29 09:55:00,27.08,27.14,27.06,27.1,40400.0,23.9832,24.0364,23.9655,24.001,40400.0
2008-02-29 10:00:00,27.09,27.1,26.99,27.05,42700.0,23.9921,24.001,23.9035,23.9567,42700.0
2008-02-29 10:05:00,27.05,27.06,26.89,26.9,62200.0,23.9567,23.9655,23.815,23.8238,62200.0
2008-02-29 10:10:00,26.89,26.89,26.63,26.7,115800.0,23.815,23.815,23.5847,23.6467,115800.0
2008-02-29 10:15:00,26.7,26.71,26.62,26.7,47700.0,23.6467,23.6556,23.5758,23.6467,47700.0
2008-02-29 10:20:00,26.71,26.78,26.67,26.75,63600.0,23.6556,23.7175,23.6201,23.691,63600.0
2008-02-29 10:25:00,26.75,26.81,26.72,26.8,41500.0,23.691,23.7441,23.6644,23.7353,41500.0
2008-02-29 10:30:00,26.8,26.83,26.76,26.83,44600.0,23.7353,23.7618,23.6998,23.7618,44600.0
2008-02-29 10:35:00,26.83,26.85,26.78,26.78,36300.0,23.7618,23.7795,23.7175,23.7175,36300.0
2008-02-29 10:40:00,26.78,26.82,26.75,26.81,40500.0,23.7175,23.753,23.691,23.7441,40500.0
2008-02-29 10:45:00,26.82,26.86,26.77,26.82,40200.0,23.753,23.7884,23.7087,23.753,40200.0
2008-02-29 10:50:00,26.83,26.83,26.75,26.81,38200.0,23.7618,23.7618,23.691,23.7441,38200.0
2008-02-29 10:55:00,26.82,26.82,26.76,26.79,38300.0,23.753,23.753,23.6998,23.7264,38300.0
2008-02-29 11:00:00,26.79,26.87,26.75,26.85,39200.0,23.7264,23.7973,23.691,23.7795,39200.0
2008-02-29 11:05:00,26.85,26.87,26.84,26.87,14200.0,23.7795,23.7973,23.7707,23.7973,14200.0
2008-02-29 11:10:00,26.86,26.86,26.79,26.84,37100.0,23.7884,23.7884,23.7264,23.7707,37100.0
2008-02-29 11:15:00,26.84,26.87,26.8,26.8,28000.0,23.7707,23.7973,23.7353,23.7353,28000.0
2008-02-29 11:20:00,26.8,26.86,26.74,26.84,47800.0,23.7353,23.7884,23.6821,23.7707,47800.0
2008-02-29 11:25:00,26.85,26.88,26.79,26.79,30400.0,23.7795,23.8061,23.7264,23.7264,30400.0
2008-02-29 11:30:00,26.78,26.89,26.77,26.86,15200.0,23.7175,23.815,23.7087,23.7884,15200.0
2008-02-29 11:35:00,26.85,26.88,26.83,26.87,19300.0,23.7795,23.8061,23.7618,23.7973,19300.0
2008-02-29 11:40:00,26.87,26.87,26.84,26.85,20000.0,23.7973,23.7973,23.7707,23.7795,20000.0
2008-02-29 11:45:00,26.85,26.86,26.82,26.84,28400.0,23.7795,23.7884,23.753,23.7707,28400.0
2008-02-29 11:50:00,26.84,26.92,26.84,26.9,30200.0,23.7707,23.8415,23.7707,23.8238,30200.0
2008-02-29 11:55:00,26.89,26.89,26.81,26.86,27500.0,23.815,23.815,23.7441,23.7884,27500.0
2008-02-29 12:00:00,26.86,26.93,26.86,26.92,35600.0,23.7884,23.8504,23.7884,23.8415,35600.0
2008-02-29 12:05:00,26.92,26.94,26.91,26.93,32700.0,23.8415,23.8593,23.8327,23.8504,32700.0
2008-02-29 12:10:00,26.92,26.94,26.92,26.94,36000.0,23.8415,23.8593,23.8415,23.8593,36000.0
2008-02-29 12:15:00,26.93,26.98,26.92,26.94,42900.0,23.8504,23.8947,23.8415,23.8593,42900.0
2008-02-29 12:20:00,26.94,26.97,26.93,26.97,12400.0,23.8593,23.8858,23.8504,23.8858,12400.0
2008-02-29 12:25:00,26.97,27.08,26.96,27.01,42800.0,23.8858,23.9832,23.877,23.9212,42800.0
2008-02-29 12:30:00,27.02,27.05,27.0,27.01,20500.0,23.9301,23.9567,23.9124,23.9212,20500.0
2008-02-29 12:35:00,27.01,27.01,26.94,26.95,20800.0,23.9212,23.9212,23.8593,23.8681,20800.0
2008-02-29 12:40:00,26.95,26.96,26.93,26.93,16400.0,23.8681,23.877,23.8504,23.8504,16400.0
2008-02-29 12:45:00,26.94,26.96,26.93,26.93,16000.0,23.8593,23.877,23.8504,23.8504,16000.0
2008-02-29 12:50:00,26.93,26.94,26.93,26.93,7800.0,23.8504,23.8593,23.8504,23.8504,7800.0
2008-02-29 12:55:00,26.93,26.98,26.92,26.96,27400.0,23.8504,23.8947,23.8415,23.877,27400.0
2008-02-29 13:00:00,26.96,27.05,26.96,27.04,20200.0,23.877,23.9567,23.877,23.9478,20200.0
2008-02-29 13:05:00,27.03,27.04,27.0,27.03,30400.0,23.939,23.9478,23.9124,23.939,30400.0
2008-02-29 13:10:00,27.03,27.05,27.02,27.03,24700.0,23.939,23.9567,23.9301,23.939,24700.0
2008-02-29 13:15:00,27.03,27.05,27.0,27.03,25100.0,23.939,23.9567,23.9124,23.939,25100.0
2008-02-29 13:20:00,27.03,27.04,27.01,27.01,16200.0,23.939,23.9478,23.9212,23.9212,16200.0
2008-02-29 13:25:00,27.02,27.02,26.95,26.96,49800.0,23.9301,23.9301,23.8681,23.877,49800.0
2008-02-29 13:30:00,26.95,26.96,26.86,26.89,58800.0,23.8681,23.877,23.7884,23.815,58800.0
2008-02-29 13:35:00,26.89,26.92,26.87,26.92,53300.0,23.815,23.8415,23.7973,23.8415,53300.0
2008-02-29 13:40:00,26.92,26.93,26.9,26.91,14700.0,23.8415,23.8504,23.8238,23.8327,14700.0
2008-02-29 13:45:00,26.91,26.92,26.88,26.91,38900.0,23.8327,23.8415,23.8061,23.8327,38900.0
2008-02-29 13:50:00,26.92,26.92,26.84,26.84,34000.0,23.8415,23.8415,23.7707,23.7707,34000.0
2008-02-29 13:55:00,26.85,26.85,26.78,26.83,48100.0,23.7795,23.7795,23.7175,23.7618,48100.0
2008-02-29 14:00:00,26.83,26.89,26.82,26.89,39600.0,23.7618,23.815,23.753,23.815,39600.0
2008-02-29 14:05:00,26.89,26.91,26.89,26.89,23700.0,23.815,23.8327,23.815,23.815,23700.0
2008-02-29 14:10:00,26.89,26.9,26.83,26.85,64800.0,23.815,23.8238,23.7618,23.7795,64800.0
2008-02-29 14:15:00,26.85,26.89,26.84,26.89,65100.0,23.7795,23.815,23.7707,23.815,65100.0
2008-02-29 14:20:00,26.89,26.92,26.88,26.89,31000.0,23.815,23.8415,23.8061,23.815,31000.0
2008-02-29 14:25:00,26.89,26.91,26.87,26.88,25300.0,23.815,23.8327,23.7973,23.8061,25300.0
2008-02-29 14:30:00,26.88,26.88,26.82,26.82,49900.0,23.8061,23.8061,23.753,23.753,49900.0
2008-02-29 14:35:00,26.83,26.86,26.79,26.86,61300.0,23.7618,23.7884,23.7264,23.7884,61300.0
2008-02-29 14:40:00,26.86,26.9,26.85,26.9,44900.0,23.7884,23.8238,23.7795,23.8238,44900.0
2008-02-29 14:45:00,26.9,26.92,26.9,26.91,43900.0,23.8238,23.8415,23.8238,23.8327,43900.0
2008-02-29 14:50:00,26.92,26.92,26.88,26.89,38100.0,23.8415,23.8415,23.8061,23.815,38100.0
2008-02-29 14:55:00,26.89,26.89,26.85,26.85,26300.0,23.815,23.815,23.7795,23.7795,26300.0
2008-02-29 15:00:00,26.86,26.86,26.78,26.84,115900.0,23.7884,23.7884,23.7175,23.7707,115900.0
2008-02-29 15:05:00,26.84,26.88,26.83,26.85,46300.0,23.7707,23.8061,23.7618,23.7795,46300.0
2008-02-29 15:10:00,26.85,26.86,26.78,26.82,92300.0,23.7795,23.7884,23.7175,23.753,92300.0
2008-02-29 15:15:00,26.82,26.84,26.8,26.81,76600.0,23.753,23.7707,23.7353,23.7441,76600.0
2008-02-29 15:20:00,26.8,26.83,26.78,26.82,60600.0,23.7353,23.7618,23.7175,23.753,60600.0
2008-02-29 15:25:00,26.81,26.82,26.79,26.79,52300.0,23.7441,23.753,23.7264,23.7264,52300.0
2008-02-29 15:30:00,26.79,26.79,26.72,26.75,134300.0,23.7264,23.7264,23.6644,23.691,134300.0
2008-02-29 15:35:00,26.75,26.77,26.72,26.73,119700.0,23.691,23.7087,23.6644,23.6733,119700.0
2008-02-29 15:40:00,26.73,26.73,26.67,26.72,251500.0,23.6733,23.6733,23.6201,23.6644,251500.0
2008-02-29 15:45:00,26.71,26.75,26.66,26.66,132900.0,23.6556,23.691,23.6113,23.6113,132900.0
2008-02-29 15:50:00,26.66,26.66,26.54,26.55,343700.0,23.6113,23.6113,23.505,23.5139,343700.0
2008-02-29 15:55:00,26.56,26.65,26.53,26.57,552800.0,23.5227,23.6024,23.4961,23.5316,552800.0
2008-03-03 09:30:00,26.59,26.81,26.58,26.76,50600.0,23.5493,23.7441,23.5404,23.6998,50600.0
2008-03-03 09:35:00,26.75,26.78,26.68,26.75,32000.0,23.691,23.7175,23.629,23.691,32000.0
2008-03-03 09:40:00,26.75,26.77,26.63,26.65,47200.0,23.691,23.7087,23.5847,23.6024,47200.0
2008-03-03 09:45:00,26.65,26.94,26.65,26.88,76300.0,23.6024,23.8593,23.6024,23.8061,76300.0
2008-03-03 09:50:00,26.88,26.92,26.85,26.91,36800.0,23.8061,23.8415,23.7795,23.8327,36800.0
2008-03-03 09:55:00,26.9,26.92,26.72,26.72,66300.0,23.8238,23.8415,23.6644,23.6644,66300.0
2008-03-03 10:00:00,26.73,26.79,26.72,26.78,89300.0,23.6733,23.7264,23.6644,23.7175,89300.0
2008-03-03 10:05:00,26.77,26.8,26.73,26.77,59100.0,23.7087,23.7353,23.6733,23.7087,59100.0
2008-03-03 10:10:00,26.77,26.79,26.75,26.77,43500.0,23.7087,23.7264,23.691,23.7087,43500.0
2008-03-03 10:15:00,26.78,26.91,26.77,26.88,44300.0,23.7175,23.8327,23.7087,23.8061,44300.0
2008-03-03 10:20:00,26.88,26.88,26.82,26.83,23700.0,23.8061,23.8061,23.753,23.7618,23700.0
2008-03-03 10:25:00,26.82,26.87,26.81,26.86,39700.0,23.753,23.7973,23.7441,23.7884,39700.0
2008-03-03 10:30:00,26.86,26.86,26.8,26.84,48300.0,23.7884,23.7884,23.7353,23.7707,48300.0
2008-03-03 10:35:00,26.83,26.87,26.82,26.87,45300.0,23.7618,23.7973,23.753,23.7973,45300.0
2008-03-03 10:40:00,26.88,26.92,26.87,26.92,45600.0,23.8061,23.8415,23.7973,23.8415,45600.0
2008-03-03 10:45:00,26.91,26.91,26.89,26.9,23500.0,23.8327,23.8327,23.815,23.8238,23500.0
2008-03-03 10:50:00,26.91,26.94,26.88,26.94,36000.0,23.8327,23.8593,23.8061,23.8593,36000.0
2008-03-03 10:55:00,26.95,26.99,26.94,26.97,47400.0,23.8681,23.9035,23.8593,23.8858,47400.0
2008-03-03 11:00:00,26.96,26.99,26.94,26.98,42600.0,23.877,23.9035,23.8593,23.8947,42600.0
2008-03-03 11:05:00,26.97,27.0,26.95,26.99,42200.0,23.8858,23.9124,23.8681,23.9035,42200.0
2008-03-03 11:10:00,26.99,27.0,26.94,26.97,42000.0,23.9035,23.9124,23.8593,23.8858,42000.0
2008-03-03 11:15:00,26.97,27.0,26.93,26.94,37900.0,23.8858,23.9124,23.8504,23.8593,37900.0
2008-03-03 11:20:00,26.93,26.93,26.89,26.89,24800.0,23.8504,23.8504,23.815,23.815,24800.0
2008-03-03 11:25:00,26.89,26.95,26.89,26.93,27400.0,23.815,23.8681,23.815,23.8504,27400.0
2008-03-03 11:30:00,26.93,27.0,26.92,26.99,53000.0,23.8504,23.9124,23.8415,23.9035,53000.0
2008-03-03 11:35:00,26.99,27.02,26.91,26.95,59600.0,23.9035,23.9301,23.8327,23.8681,59600.0
2008-03-03 11:40:00,26.94,26.95,26.93,26.95,31600.0,23.8593,23.8681,23.8504,23.8681,31600.0
2008-03-03 11:45:00,26.95,26.99,26.94,26.98,30700.0,23.8681,23.9035,23.8593,23.8947,30700.0
2008-03-03 11:50:00,26.98,27.01,26.95,26.99,54500.0,23.8947,23.9212,23.8681,23.9035,54500.0
2008-03-03 11:55:00,26.99,27.02,26.98,27.02,46000.0,23.9035,23.9301,23.8947,23.9301,46000.0
2008-03-03 12:00:00,27.02,27.05,26.98,27.0,41300.0,23.9301,23.9567,23.8947,23.9124,41300.0
2008-03-03 12:05:00,26.99,27.0,26.97,26.99,19200.0,23.9035,23.9124,23.8858,23.9035,19200.0
2008-03-03 12:10:00,26.99,27.0,26.99,27.0,15600.0,23.9035,23.9124,23.9035,23.9124,15600.0
2008-03-03 12:15:00,26.99,27.0,26.98,27.0,35200.0,23.9035,23.9124,23.8947,23.9124,35200.0
2008-03-03 12:20:00,27.0,27.03,26.99,27.03,21000.0,23.9124,23.939,23.9035,23.939,21000.0
2008-03-03 12:25:00,27.03,27.05,27.02,27.04,21700.0,23.939,23.9567,23.9301,23.9478,21700.0
2008-03-03 12:30:00,27.03,27.07,27.02,27.02,35400.0,23.939,23.9744,23.9301,23.9301,35400.0
2008-03-03 12:35:00,27.02,27.03,27.0,27.03,28100.0,23.9301,23.939,23.9124,23.939,28100.0
2008-03-03 12:40:00,27.02,27.03,26.98,26.98,33200.0,23.9301,23.939,23.8947,23.8947,33200.0
2008-03-03 12:45:00,26.98,26.98,26.9,26.9,44800.0,23.8947,23.8947,23.8238,23.8238,44800.0
2008-03-03 12:50:00,26.9,26.93,26.88,26.93,36900.0,23.8238,23.8504,23.8061,23.8504,36900.0
2008-03-03 12:55:00,26.92,26.92,26.9,26.9,21100.0,23.8415,23.8415,23.8238,23.8238,21100.0
2008-03-03 13:00:00,26.91,26.97,26.9,26.97,28600.0,23.8327,23.8858,23.8238,23.8858,28600.0
2008-03-03 13:05:00,26.96,26.98,26.95,26.95,25800.0,23.877,23.8947,23.8681,23.8681,25800.0
2008-03-03 13:10:00,26.95,27.01,26.94,26.99,38500.0,23.8681,23.9212,23.8593,23.9035,38500.0
2008-03-03 13:15:00,26.98,26.98,26.9,26.9,41300.0,23.8947,23.8947,23.8238,23.8238,41300.0
2008-03-03 13:20:00,26.9,26.94,26.89,26.91,51600.0,23.8238,23.8593,23.815,23.8327,51600.0
2008-03-03 13:25:00,26.9,26.92,26.89,26.92,32200.0,23.8238,23.8415,23.815,23.8415,32200.0
2008-03-03 13:30:00,26.92,26.92,26.88,26.9,77500.0,23.8415,23.8415,23.8061,23.8238,77500.0
2008-03-03 13:35:00,26.9,26.96,26.9,26.96,47800.0,23.8238,23.877,23.8238,23.877,47800.0
2008-03-03 13:40:00,26.97,26.99,26.96,26.98,26200.0,23.8858,23.9035,23.877,23.8947,26200.0
2008-03-03 13:45:00,26.97,27.04,26.96,27.03,68900.0,23.8858,23.9478,23.877,23.939,68900.0
2008-03-03 13:50:00,27.03,27.07,27.02,27.05,48000.0,23.939,23.9744,23.9301,23.9567,48000.0
2008-03-03 13:55:00,27.05,27.06,27.01,27.02,58900.0,23.9567,23.9655,23.9212,23.9301,58900.0
2008-03-03 14:00:00,27.01,27.04,27.0,27.02,93700.0,23.9212,23.9478,23.9124,23.9301,93700.0
2008-03-03 14:05:00,27.02,27.03,26.95,26.97,69500.0,23.9301,23.939,23.8681,23.8858,69500.0
2008-03-03 14:10:00,26.97,26.97,26.95,26.97,23000.0,23.8858,23.8858,23.8681,23.8858,23000.0
2008-03-03 14:15:00,26.96,26.99,26.92,26.92,70200.0,23.877,23.9035,23.8415,23.8415,70200.0
2008-03-03 14:20:00,26.92,26.92,26.89,26.92,26200.0,23.8415,23.8415,23.815,23.8415,26200.0
2008-03-03 14:25:00,26.92,26.99,26.91,26.97,48400.0,23.8415,23.9035,23.8327,23.8858,48400.0
2008-03-03 14:30:00,26.98,27.04,26.98,27.03,68600.0,23.8947,23.9478,23.8947,23.939,68600.0
2008-03-03 14:35:00,27.03,27.03,26.92,26.92,60600.0,23.939,23.939,23.8415,23.8415,60600.0
2008-03-03 14:40:00,26.91,26.96,26.91,26.95,16100.0,23.8327,23.877,23.8327,23.8681,16100.0
2008-03-03 14:45:00,26.96,26.99,26.92,26.94,33700.0,23.877,23.9035,23.8415,23.8593,33700.0
2008-03-03 14:50:00,26.94,26.94,26.92,26.92,31900.0,23.8593,23.8593,23.8415,23.8415,31900.0
2008-03-03 14:55:00,26.91,26.91,26.85,26.87,31700.0,23.8327,23.8327,23.7795,23.7973,31700.0
2008-03-03 15:00:00,26.87,26.92,26.86,26.9,49800.0,23.7973,23.8415,23.7884,23.8238,49800.0
2008-03-03 15:05:00,26.9,26.94,26.89,26.93,58400.0,23.8238,23.8593,23.815,23.8504,58400.0
2008-03-03 15:10:00,26.93,26.94,26.9,26.92,53400.0,23.8504,23.8593,23.8238,23.8415,53400.0
2008-03-03 15:15:00,26.93,27.0,26.91,27.0,87000.0,23.8504,23.9124,23.8327,23.9124,87000.0
2008-03-03 15:20:00,27.0,27.0,26.96,26.96,67900.0,23.9124,23.9124,23.877,23.877,67900.0
2008-03-03 15:25:00,26.96,26.98,26.94,26.97,34500.0,23.877,23.8947,23.8593,23.8858,34500.0
2008-03-03 15:30:00,26.96,27.01,26.95,26.99,37600.0,23.877,23.9212,23.8681,23.9035,37600.0
2008-03-03 15:35:00,26.99,26.99,26.95,26.97,53300.0,23.9035,23.9035,23.8681,23.8858,53300.0
2008-03-03 15:40:00,26.97,27.0,26.95,26.97,70300.0,23.8858,23.9124,23.8681,23.8858,70300.0
2008-03-03 15:45:00,26.97,27.0,26.95,26.98,104100.0,23.8858,23.9124,23.8681,23.8947,104100.0
2008-03-03 15:50:00,26.97,26.98,26.91,26.92,144200.0,23.8858,23.8947,23.8327,23.8415,144200.0
2008-03-03 15:55:00,26.92,26.92,26.88,26.9,177900.0,23.8415,23.8415,23.8061,23.8238,177900.0
2008-03-04 09:30:00,26.77,26.85,26.67,26.67,35600.0,23.7087,23.7795,23.6201,23.6201,35600.0
2008-03-04 09:35:00,26.67,26.69,26.58,26.61,20000.0,23.6201,23.6378,23.5404,23.567,20000.0
2008-03-04 09:40:00,26.63,26.74,26.63,26.74,36400.0,23.5847,23.6821,23.5847,23.6821,36400.0
2008-03-04 09:45:00,26.73,26.81,26.72,26.75,36900.0,23.6733,23.7441,23.6644,23.691,36900.0
2008-03-04 09:50:00,26.76,26.87,26.74,26.85,31500.0,23.6998,23.7973,23.6821,23.7795,31500.0
2008-03-04 09:55:00,26.85,26.94,26.84,26.9,37500.0,23.7795,23.8593,23.7707,23.8238,37500.0
2008-03-04 10:00:00,26.91,26.92,26.83,26.87,46300.0,23.8327,23.8415,23.7618,23.7973,46300.0
2008-03-04 10:05:00,26.88,26.91,26.77,26.78,45400.0,23.8061,23.8327,23.7087,23.7175,45400.0
2008-03-04 10:10:00,26.78,26.9,26.78,26.88,48400.0,23.7175,23.8238,23.7175,23.8061,48400.0
2008-03-04 10:15:00,26.89,26.89,26.78,26.81,43100.0,23.815,23.815,23.7175,23.7441,43100.0
2008-03-04 10:20:00,26.82,26.93,26.81,26.84,62800.0,23.753,23.8504,23.7441,23.7707,62800.0
2008-03-04 10:25:00,26.85,26.85,26.77,26.8,29000.0,23.7795,23.7795,23.7087,23.7353,29000.0
2008-03-04 10:30:00,26.79,26.79,26.72,26.76,29800.0,23.7264,23.7264,23.6644,23.6998,29800.0
2008-03-04 10:35:00,26.76,26.76,26.71,26.72,30500.0,23.6998,23.6998,23.6556,23.6644,30500.0
2008-03-04 10:40:00,26.71,26.73,26.7,26.72,31600.0,23.6556,23.6733,23.6467,23.6644,31600.0
2008-03-04 10:45:00,26.72,26.77,26.7,26.74,41900.0,23.6644,23.7087,23.6467,23.6821,41900.0
2008-03-04 10:50:00,26.73,26.78,26.72,26.76,58400.0,23.6733,23.7175,23.6644,23.6998,58400.0
2008-03-04 10:55:00,26.76,26.76,26.67,26.68,81200.0,23.6998,23.6998,23.6201,23.629,81200.0
2008-03-04 11:00:00,26.66,26.72,26.66,26.69,62700.0,23.6113,23.6644,23.6113,23.6378,62700.0
2008-03-04 11:05:00,26.69,26.7,26.62,26.65,46800.0,23.6378,23.6467,23.5758,23.6024,46800.0
2008-03-04 11:10:00,26.65,26.7,26.61,26.68,49400.0,23.6024,23.6467,23.567,23.629,49400.0
2008-03-04 11:15:00,26.69,26.69,26.66,26.69,17500.0,23.6378,23.6378,23.6113,23.6378,17500.0
2008-03-04 11:20:00,26.69,26.7,26.64,26.64,36500.0,23.6378,23.6467,23.5936,23.5936,36500.0
2008-03-04 11:25:00,26.64,26.68,26.62,26.68,26600.0,23.5936,23.629,23.5758,23.629,26600.0
2008-03-04 11:30:00,26.68,26.72,26.67,26.71,46100.0,23.629,23.6644,23.6201,23.6556,46100.0
2008-03-04 11:35:00,26.71,26.73,26.71,26.71,28600.0,23.6556,23.6733,23.6556,23.6556,28600.0
2008-03-04 11:40:00,26.72,26.73,26.64,26.65,41800.0,23.6644,23.6733,23.5936,23.6024,41800.0
2008-03-04 11:45:00,26.65,26.68,26.64,26.67,37000.0,23.6024,23.629,23.5936,23.6201,37000.0
2008-03-04 11:50:00,26.66,26.68,26.66,26.67,28200.0,23.6113,23.629,23.6113,23.6201,28200.0
2008-03-04 11:55:00,26.67,26.68,26.63,26.68,60700.0,23.6201,23.629,23.5847,23.629,60700.0
2008-03-04 12:00:00,26.68,26.68,26.64,26.64,23200.0,23.629,23.629,23.5936,23.5936,23200.0
2008-03-04 12:05:00,26.64,26.68,26.64,26.64,45300.0,23.5936,23.629,23.5936,23.5936,45300.0
2008-03-04 12:10:00,26.64,26.68,26.64,26.67,30000.0,23.5936,23.629,23.5936,23.6201,30000.0
2008-03-04 12:15:00,26.66,26.67,26.65,26.66,23300.0,23.6113,23.6201,23.6024,23.6113,23300.0
2008-03-04 12:20:00,26.66,26.69,26.65,26.66,45800.0,23.6113,23.6378,23.6024,23.6113,45800.0
2008-03-04 12:25:00,26.66,26.66,26.63,26.65,28600.0,23.6113,23.6113,23.5847,23.6024,28600.0
2008-03-04 12:30:00,26.65,26.72,26.65,26.69,36000.0,23.6024,23.6644,23.6024,23.6378,36000.0
2008-03-04 12:35:00,26.69,26.7,26.66,26.67,52200.0,23.6378,23.6467,23.6113,23.6201,52200.0
2008-03-04 12:40:00,26.68,26.7,26.65,26.65,32100.0,23.629,23.6467,23.6024,23.6024,32100.0
2008-03-04 12:45:00,26.66,26.66,26.62,26.63,32200.0,23.6113,23.6113,23.5758,23.5847,32200.0
2008-03-04 12:50:00,26.65,26.65,26.59,26.59,33200.0,23.6024,23.6024,23.5493,23.5493,33200.0
2008-03-04 12:55:00,26.6,26.6,26.53,26.55,70400.0,23.5581,23.5581,23.4961,23.5139,70400.0
2008-03-04 13:00:00,26.55,26.55,26.49,26.51,67300.0,23.5139,23.5139,23.4607,23.4784,67300.0
2008-03-04 13:05:00,26.5,26.55,26.49,26.54,44100.0,23.4696,23.5139,23.4607,23.505,44100.0
2008-03-04 13:10:00,26.55,26.57,26.53,26.57,37100.0,23.5139,23.5316,23.4961,23.5316,37100.0
2008-03-04 13:15:00,26.58,26.64,26.56,26.6,48600.0,23.5404,23.5936,23.5227,23.5581,48600.0
2008-03-04 13:20:00,26.59,26.62,26.58,26.61,28800.0,23.5493,23.5758,23.5404,23.567,28800.0
2008-03-04 13:25:00,26.62,26.67,26.62,26.63,46700.0,23.5758,23.6201,23.5758,23.5847,46700.0
2008-03-04 13:30:00,26.62,26.63,26.55,26.55,45000.0,23.5758,23.5847,23.5139,23.5139,45000.0
2008-03-04 13:35:00,26.55,26.57,26.5,26.55,63900.0,23.5139,23.5316,23.4696,23.5139,63900.0
2008-03-04 13:40:00,26.54,26.61,26.54,26.57,70900.0,23.505,23.567,23.505,23.5316,70900.0
2008-03-04 13:45:00,26.56,26.65,26.55,26.63,56200.0,23.5227,23.6024,23.5139,23.5847,56200.0
2008-03-04 13:50:00,26.62,26.67,26.6,26.65,39700.0,23.5758,23.6201,23.5581,23.6024,39700.0
2008-03-04 13:55:00,26.65,26.67,26.6,26.61,47600.0,23.6024,23.6201,23.5581,23.567,47600.0
2008-03-04 14:00:00,26.61,26.65,26.58,26.62,44700.0,23.567,23.6024,23.5404,23.5758,44700.0
2008-03-04 14:05:00,26.61,26.62,26.56,26.58,34100.0,23.567,23.5758,23.5227,23.5404,34100.0
2008-03-04 14:10:00,26.58,26.6,26.56,26.58,76800.0,23.5404,23.5581,23.5227,23.5404,76800.0
2008-03-04 14:15:00,26.58,26.65,26.58,26.64,45500.0,23.5404,23.6024,23.5404,23.5936,45500.0
2008-03-04 14:20:00,26.64,26.71,26.63,26.7,67500.0,23.5936,23.6556,23.5847,23.6467,67500.0
2008-03-04 14:25:00,26.7,26.7,26.66,26.68,67100.0,23.6467,23.6467,23.6113,23.629,67100.0
2008-03-04 14:30:00,26.68,26.69,26.65,26.69,48300.0,23.629,23.6378,23.6024,23.6378,48300.0
2008-03-04 14:35:00,26.69,26.69,26.66,26.68,36000.0,23.6378,23.6378,23.6113,23.629,36000.0
2008-03-04 14:40:00,26.69,26.77,26.68,26.76,75800.0,23.6378,23.7087,23.629,23.6998,75800.0
2008-03-04 14:45:00,26.76,26.84,26.74,26.8,76500.0,23.6998,23.7707,23.6821,23.7353,76500.0
2008-03-04 14:50:00,26.8,26.81,26.7,26.77,76100.0,23.7353,23.7441,23.6467,23.7087,76100.0
2008-03-04 14:55:00,26.77,26.77,26.7,26.76,58600.0,23.7087,23.7087,23.6467,23.6998,58600.0
2008-03-04 15:00:00,26.76,26.92,26.73,26.91,104300.0,23.6998,23.8415,23.6733,23.8327,104300.0
2008-03-04 15:05:00,26.91,27.05,26.91,26.99,195000.0,23.8327,23.9567,23.8327,23.9035,195000.0
2008-03-04 15:10:00,26.98,27.0,26.92,26.99,93400.0,23.8947,23.9124,23.8415,23.9035,93400.0
2008-03-04 15:15:00,27.0,27.15,27.0,27.12,184500.0,23.9124,24.0452,23.9124,24.0187,184500.0
2008-03-04 15:20:00,27.12,27.12,27.06,27.06,91800.0,24.0187,24.0187,23.9655,23.9655,91800.0
2008-03-04 15:25:00,27.06,27.06,26.94,26.97,70100.0,23.9655,23.9655,23.8593,23.8858,70100.0
2008-03-04 15:30:00,26.96,27.05,26.93,27.05,129900.0,23.877,23.9567,23.8504,23.9567,129900.0
2008-03-04 15:35:00,27.05,27.12,27.04,27.07,114200.0,23.9567,24.0187,23.9478,23.9744,114200.0
2008-03-04 15:40:00,27.07,27.17,27.06,27.1,107500.0,23.9744,24.0629,23.9655,24.001,107500.0
2008-03-04 15:45:00,27.11,27.17,27.05,27.07,112400.0,24.0098,24.0629,23.9567,23.9744,112400.0
2008-03-04 15:50:00,27.08,27.09,27.0,27.01,113500.0,23.9832,23.9921,23.9124,23.9212,113500.0
2008-03-04 15:55:00,27.0,27.08,27.0,27.08,171700.0,23.9124,23.9832,23.9124,23.9832,171700.0
2008-03-05 09:30:00,27.26,27.26,26.89,27.04,66900.0,24.1427,24.1427,23.815,23.9478,66900.0
2008-03-05 09:35:00,27.04,27.1,27.01,27.1,41300.0,23.9478,24.001,23.9212,24.001,41300.0
2008-03-05 09:40:00,27.1,27.15,27.07,27.15,38100.0,24.001,24.0452,23.9744,24.0452,38100.0
2008-03-05 09:45:00,27.15,27.37,27.14,27.35,101500.0,24.0452,24.2401,24.0364,24.2224,101500.0
2008-03-05 09:50:00,27.35,27.39,27.32,27.38,28800.0,24.2224,24.2578,24.1958,24.2489,28800.0
2008-03-05 09:55:00,27.38,27.42,27.37,27.4,26000.0,24.2489,24.2844,24.2401,24.2666,26000.0
2008-03-05 10:00:00,27.4,27.54,27.4,27.51,62800.0,24.2666,24.3906,24.2666,24.3641,62800.0
2008-03-05 10:05:00,27.52,27.56,27.42,27.56,47700.0,24.3729,24.4084,24.2844,24.4084,47700.0
2008-03-05 10:10:00,27.55,27.59,27.52,27.54,39500.0,24.3995,24.4349,24.3729,24.3906,39500.0
2008-03-05 10:15:00,27.53,27.57,27.52,27.54,44400.0,24.3818,24.4172,24.3729,24.3906,44400.0
2008-03-05 10:20:00,27.53,27.56,27.45,27.48,32200.0,24.3818,24.4084,24.3109,24.3375,32200.0
2008-03-05 10:25:00,27.47,27.51,27.44,27.45,21800.0,24.3286,24.3641,24.3021,24.3109,21800.0
2008-03-05 10:30:00,27.44,27.51,27.43,27.48,54300.0,24.3021,24.3641,24.2932,24.3375,54300.0
2008-03-05 10:35:00,27.49,27.51,27.43,27.46,60600.0,24.3464,24.3641,24.2932,24.3198,60600.0
2008-03-05 10:40:00,27.46,27.47,27.45,27.47,27200.0,24.3198,24.3286,24.3109,24.3286,27200.0
2008-03-05 10:45:00,27.47,27.47,27.45,27.45,23300.0,24.3286,24.3286,24.3109,24.3109,23300.0
2008-03-05 10:50:00,27.46,27.47,27.44,27.47,36000.0,24.3198,24.3286,24.3021,24.3286,36000.0
2008-03-05 10:55:00,27.47,27.47,27.45,27.46,24800.0,24.3286,24.3286,24.3109,24.3198,24800.0
2008-03-05 11:00:00,27.47,27.47,27.44,27.47,31000.0,24.3286,24.3286,24.3021,24.3286,31000.0
2008-03-05 11:05:00,27.46,27.48,27.44,27.44,33600.0,24.3198,24.3375,24.3021,24.3021,33600.0
2008-03-05 11:10:00,27.44,27.48,27.43,27.43,25600.0,24.3021,24.3375,24.2932,24.2932,25600.0
2008-03-05 11:15:00,27.43,27.46,27.39,27.42,54100.0,24.2932,24.3198,24.2578,24.2844,54100.0
2008-03-05 11:20:00,27.42,27.43,27.32,27.33,42100.0,24.2844,24.2932,24.1958,24.2047,42100.0
2008-03-05 11:25:00,27.32,27.34,27.31,27.33,39000.0,24.1958,24.2135,24.1869,24.2047,39000.0
2008-03-05 11:30:00,27.33,27.38,27.32,27.37,49700.0,24.2047,24.2489,24.1958,24.2401,49700.0
2008-03-05 11:35:00,27.37,27.38,27.35,27.35,17800.0,24.2401,24.2489,24.2224,24.2224,17800.0
2008-03-05 11:40:00,27.36,27.37,27.32,27.33,16700.0,24.2312,24.2401,24.1958,24.2047,16700.0
2008-03-05 11:45:00,27.33,27.35,27.3,27.3,35100.0,24.2047,24.2224,24.1781,24.1781,35100.0
2008-03-05 11:50:00,27.31,27.33,27.29,27.3,25100.0,24.1869,24.2047,24.1692,24.1781,25100.0
2008-03-05 11:55:00,27.3,27.38,27.3,27.37,20000.0,24.1781,24.2489,24.1781,24.2401,20000.0
2008-03-05 12:00:00,27.38,27.55,27.37,27.49,111000.0,24.2489,24.3995,24.2401,24.3464,111000.0
2008-03-05 12:05:00,27.47,27.52,27.35,27.38,91200.0,24.3286,24.3729,24.2224,24.2489,91200.0
2008-03-05 12:10:00,27.38,27.48,27.36,27.39,56300.0,24.2489,24.3375,24.2312,24.2578,56300.0
2008-03-05 12:15:00,27.4,27.4,27.33,27.36,32100.0,24.2666,24.2666,24.2047,24.2312,32100.0
2008-03-05 12:20:00,27.37,27.41,27.34,27.4,11000.0,24.2401,24.2755,24.2135,24.2666,11000.0
2008-03-05 12:25:00,27.4,27.4,27.29,27.32,35000.0,24.2666,24.2666,24.1692,24.1958,35000.0
2008-03-05 12:30:00,27.33,27.35,27.3,27.34,19700.0,24.2047,24.2224,24.1781,24.2135,19700.0
2008-03-05 12:35:00,27.34,27.34,27.29,27.33,33200.0,24.2135,24.2135,24.1692,24.2047,33200.0
2008-03-05 12:40:00,27.32,27.38,27.32,27.36,30300.0,24.1958,24.2489,24.1958,24.2312,30300.0
2008-03-05 12:45:00,27.36,27.36,27.31,27.32,16800.0,24.2312,24.2312,24.1869,24.1958,16800.0
2008-03-05 12:50:00,27.31,27.34,27.28,27.34,15700.0,24.1869,24.2135,24.1604,24.2135,15700.0
2008-03-05 12:55:00,27.34,27.35,27.31,27.33,19600.0,24.2135,24.2224,24.1869,24.2047,19600.0
2008-03-05 13:00:00,27.32,27.38,27.32,27.34,29800.0,24.1958,24.2489,24.1958,24.2135,29800.0
2008-03-05 13:05:00,27.34,27.39,27.33,27.39,20900.0,24.2135,24.2578,24.2047,24.2578,20900.0
2008-03-05 13:10:00,27.39,27.39,27.33,27.33,29300.0,24.2578,24.2578,24.2047,24.2047,29300.0
2008-03-05 13:15:00,27.33,27.35,27.19,27.23,38500.0,24.2047,24.2224,24.0807,24.1161,38500.0
2008-03-05 13:20:00,27.23,27.23,27.15,27.17,30100.0,24.1161,24.1161,24.0452,24.0629,30100.0
2008-03-05 13:25:00,27.16,27.23,27.16,27.22,48400.0,24.0541,24.1161,24.0541,24.1072,48400.0
2008-03-05 13:30:00,27.21,27.21,27.1,27.11,32700.0,24.0984,24.0984,24.001,24.0098,32700.0
2008-03-05 13:35:00,27.11,27.11,27.06,27.09,67200.0,24.0098,24.0098,23.9655,23.9921,67200.0
2008-03-05 13:40:00,27.09,27.12,27.03,27.08,32500.0,23.9921,24.0187,23.939,23.9832,32500.0
2008-03-05 13:45:00,27.08,27.1,27.08,27.09,19600.0,23.9832,24.001,23.9832,23.9921,19600.0
2008-03-05 13:50:00,27.09,27.1,27.08,27.08,11500.0,23.9921,24.001,23.9832,23.9832,11500.0
2008-03-05 13:55:00,27.08,27.11,27.05,27.09,44000.0,23.9832,24.0098,23.9567,23.9921,44000.0
2008-03-05 14:00:00,27.1,27.14,27.03,27.12,50900.0,24.001,24.0364,23.939,24.0187,50900.0
2008-03-05 14:05:00,27.11,27.16,27.11,27.14,26300.0,24.0098,24.0541,24.0098,24.0364,26300.0
2008-03-05 14:10:00,27.14,27.21,27.14,27.2,24500.0,24.0364,24.0984,24.0364,24.0895,24500.0
2008-03-05 14:15:00,27.2,27.27,27.2,27.23,49200.0,24.0895,24.1515,24.0895,24.1161,49200.0
2008-03-05 14:20:00,27.24,27.27,27.22,27.26,25400.0,24.1249,24.1515,24.1072,24.1427,25400.0
2008-03-05 14:25:00,27.26,27.29,27.25,27.26,32700.0,24.1427,24.1692,24.1338,24.1427,32700.0
2008-03-05 14:30:00,27.26,27.26,27.18,27.18,19200.0,24.1427,24.1427,24.0718,24.0718,19200.0
2008-03-05 14:35:00,27.18,27.24,27.18,27.21,29500.0,24.0718,24.1249,24.0718,24.0984,29500.0
2008-03-05 14:40:00,27.21,27.26,27.21,27.23,36800.0,24.0984,24.1427,24.0984,24.1161,36800.0
2008-03-05 14:45:00,27.22,27.35,27.22,27.34,59000.0,24.1072,24.2224,24.1072,24.2135,59000.0
2008-03-05 14:50:00,27.34,27.38,27.29,27.32,72900.0,24.2135,24.2489,24.1692,24.1958,72900.0
2008-03-05 14:55:00,27.33,27.35,27.29,27.31,24200.0,24.2047,24.2224,24.1692,24.1869,24200.0
2008-03-05 15:00:00,27.31,27.32,27.27,27.31,29800.0,24.1869,24.1958,24.1515,24.1869,29800.0
2008-03-05 15:05:00,27.31,27.31,27.27,27.27,44200.0,24.1869,24.1869,24.1515,24.1515,44200.0
2008-03-05 15:10:00,27.27,27.33,27.27,27.28,33500.0,24.1515,24.2047,24.1515,24.1604,33500.0
2008-03-05 15:15:00,27.27,27.27,27.18,27.23,52200.0,24.1515,24.1515,24.0718,24.1161,52200.0
2008-03-05 15:20:00,27.23,27.28,27.22,27.25,46200.0,24.1161,24.1604,24.1072,24.1338,46200.0
2008-03-05 15:25:00,27.25,27.29,27.21,27.23,57200.0,24.1338,24.1692,24.0984,24.1161,57200.0
2008-03-05 15:30:00,27.23,27.3,27.23,27.26,65300.0,24.1161,24.1781,24.1161,24.1427,65300.0
2008-03-05 15:35:00,27.26,27.26,27.21,27.21,69800.0,24.1427,24.1427,24.0984,24.0984,69800.0
2008-03-05 15:40:00,27.21,27.25,27.21,27.24,87700.0,24.0984,24.1338,24.0984,24.1249,87700.0
2008-03-05 15:45:00,27.24,27.25,27.16,27.17,101200.0,24.1249,24.1338,24.0541,24.0629,101200.0
2008-03-05 15:50:00,27.18,27.19,27.16,27.17,83800.0,24.0718,24.0807,24.0541,24.0629,83800.0
2008-03-05 15:55:00,27.17,27.2,27.15,27.17,222900.0,24.0629,24.0895,24.0452,24.0629,222900.0
2008-03-06 09:30:00,27.15,27.16,26.86,27.07,107100.0,24.0452,24.0541,23.7884,23.9744,107100.0
2008-03-06 09:35:00,27.07,27.17,27.07,27.15,63800.0,23.9744,24.0629,23.9744,24.0452,63800.0
2008-03-06 09:40:00,27.15,27.16,27.11,27.15,48900.0,24.0452,24.0541,24.0098,24.0452,48900.0
2008-03-06 09:45:00,27.14,27.16,27.08,27.1,52300.0,24.0364,24.0541,23.9832,24.001,52300.0
2008-03-06 09:50:00,27.09,27.09,26.98,26.99,69700.0,23.9921,23.9921,23.8947,23.9035,69700.0
2008-03-06 09:55:00,26.99,26.99,26.89,26.89,58500.0,23.9035,23.9035,23.815,23.815,58500.0
2008-03-06 10:00:00,26.89,26.89,26.76,26.85,94600.0,23.815,23.815,23.6998,23.7795,94600.0
2008-03-06 10:05:00,26.84,26.85,26.76,26.77,87600.0,23.7707,23.7795,23.6998,23.7087,87600.0
2008-03-06 10:10:00,26.77,26.91,26.77,26.91,60100.0,23.7087,23.8327,23.7087,23.8327,60100.0
2008-03-06 10:15:00,26.91,26.92,26.9,26.91,25100.0,23.8327,23.8415,23.8238,23.8327,25100.0
2008-03-06 10:20:00,26.91,27.04,26.91,27.01,40500.0,23.8327,23.9478,23.8327,23.9212,40500.0
2008-03-06 10:25:00,27.02,27.03,26.97,26.97,40000.0,23.9301,23.939,23.8858,23.8858,40000.0
2008-03-06 10:30:00,26.97,27.02,26.94,27.01,51500.0,23.8858,23.9301,23.8593,23.9212,51500.0
2008-03-06 10:35:00,27.01,27.09,27.0,27.08,36100.0,23.9212,23.9921,23.9124,23.9832,36100.0
2008-03-06 10:40:00,27.08,27.1,27.03,27.04,47700.0,23.9832,24.001,23.939,23.9478,47700.0
2008-03-06 10:45:00,27.04,27.09,27.04,27.07,35300.0,23.9478,23.9921,23.9478,23.9744,35300.0
2008-03-06 10:50:00,27.07,27.11,27.02,27.05,37300.0,23.9744,24.0098,23.9301,23.9567,37300.0
2008-03-06 10:55:00,27.05,27.13,27.05,27.13,57200.0,23.9567,24.0275,23.9567,24.0275,57200.0
2008-03-06 11:00:00,27.12,27.16,27.09,27.1,63700.0,24.0187,24.0541,23.9921,24.001,63700.0
2008-03-06 11:05:00,27.11,27.14,27.04,27.14,34900.0,24.0098,24.0364,23.9478,24.0364,34900.0
2008-03-06 11:10:00,27.14,27.17,27.12,27.13,43900.0,24.0364,24.0629,24.0187,24.0275,43900.0
2008-03-06 11:15:00,27.13,27.17,27.08,27.16,30800.0,24.0275,24.0629,23.9832,24.0541,30800.0
2008-03-06 11:20:00,27.16,27.18,27.08,27.08,38800.0,24.0541,24.0718,23.9832,23.9832,38800.0
2008-03-06 11:25:00,27.09,27.09,27.03,27.05,25200.0,23.9921,23.9921,23.939,23.9567,25200.0
2008-03-06 11:30:00,27.05,27.13,27.05,27.08,45000.0,23.9567,24.0275,23.9567,23.9832,45000.0
2008-03-06 11:35:00,27.08,27.13,27.04,27.12,51200.0,23.9832,24.0275,23.9478,24.0187,51200.0
2008-03-06 11:40:00,27.12,27.15,27.09,27.12,27600.0,24.0187,24.0452,23.9921,24.0187,27600.0
2008-03-06 11:45:00,27.12,27.12,27.09,27.09,10700.0,24.0187,24.0187,23.9921,23.9921,10700.0
2008-03-06 11:50:00,27.09,27.12,27.08,27.09,29400.0,23.9921,24.0187,23.9832,23.9921,29400.0
2008-03-06 11:55:00,27.09,27.14,27.08,27.13,36700.0,23.9921,24.0364,23.9832,24.0275,36700.0
2008-03-06 12:00:00,27.12,27.13,27.06,27.08,27700.0,24.0187,24.0275,23.9655,23.9832,27700.0
2008-03-06 12:05:00,27.08,27.1,27.0,27.02,28900.0,23.9832,24.001,23.9124,23.9301,28900.0
2008-03-06 12:10:00,27.02,27.03,26.89,26.92,53800.0,23.9301,23.939,23.815,23.8415,53800.0
2008-03-06 12:15:00,26.92,26.95,26.87,26.92,64500.0,23.8415,23.8681,23.7973,23.8415,64500.0
2008-03-06 12:20:00,26.91,26.96,26.91,26.96,22800.0,23.8327,23.877,23.8327,23.877,22800.0
2008-03-06 12:25:00,26.95,26.98,26.94,26.94,26400.0,23.8681,23.8947,23.8593,23.8593,26400.0
2008-03-06 12:30:00,26.94,26.97,26.94,26.95,21800.0,23.8593,23.8858,23.8593,23.8681,21800.0
2008-03-06 12:35:00,26.96,26.96,26.92,26.94,13400.0,23.877,23.877,23.8415,23.8593,13400.0
2008-03-06 12:40:00,26.93,27.03,26.93,27.02,27100.0,23.8504,23.939,23.8504,23.9301,27100.0
2008-03-06 12:45:00,27.03,27.03,26.98,26.98,30000.0,23.939,23.939,23.8947,23.8947,30000.0
2008-03-06 12:50:00,26.98,27.01,26.98,27.0,14300.0,23.8947,23.9212,23.8947,23.9124,14300.0
2008-03-06 12:55:00,27.0,27.0,26.94,26.95,35800.0,23.9124,23.9124,23.8593,23.8681,35800.0
2008-03-06 13:00:00,26.95,27.02,26.95,27.01,40400.0,23.8681,23.9301,23.8681,23.9212,40400.0
2008-03-06 13:05:00,27.01,27.04,26.99,27.03,34000.0,23.9212,23.9478,23.9035,23.939,34000.0
2008-03-06 13:10:00,27.03,27.05,27.02,27.03,27700.0,23.939,23.9567,23.9301,23.939,27700.0
2008-03-06 13:15:00,27.03,27.05,27.02,27.02,32900.0,23.939,23.9567,23.9301,23.9301,32900.0
2008-03-06 13:20:00,27.02,27.03,27.0,27.01,17200.0,23.9301,23.939,23.9124,23.9212,17200.0
2008-03-06 13:25:00,27.0,27.02,27.0,27.02,16500.0,23.9124,23.9301,23.9124,23.9301,16500.0
2008-03-06 13:30:00,27.02,27.02,27.0,27.01,26100.0,23.9301,23.9301,23.9124,23.9212,26100.0
2008-03-06 13:35:00,27.0,27.03,27.0,27.03,20800.0,23.9124,23.939,23.9124,23.939,20800.0
2008-03-06 13:40:00,27.03,27.05,27.03,27.03,22700.0,23.939,23.9567,23.939,23.939,22700.0
2008-03-06 13:45:00,27.03,27.07,27.02,27.07,31100.0,23.939,23.9744,23.9301,23.9744,31100.0
2008-03-06 13:50:00,27.08,27.09,27.06,27.06,46600.0,23.9832,23.9921,23.9655,23.9655,46600.0
2008-03-06 13:55:00,27.06,27.08,27.05,27.08,33800.0,23.9655,23.9832,23.9567,23.9832,33800.0
2008-03-06 14:00:00,27.08,27.11,27.08,27.09,32000.0,23.9832,24.0098,23.9832,23.9921,32000.0
2008-03-06 14:05:00,27.1,27.14,27.09,27.11,31000.0,24.001,24.0364,23.9921,24.0098,31000.0
2008-03-06 14:10:00,27.11,27.12,27.09,27.1,17200.0,24.0098,24.0187,23.9921,24.001,17200.0
2008-03-06 14:15:00,27.1,27.11,27.09,27.1,39900.0,24.001,24.0098,23.9921,24.001,39900.0
2008-03-06 14:20:00,27.1,27.1,27.06,27.06,32500.0,24.001,24.001,23.9655,23.9655,32500.0
2008-03-06 14:25:00,27.06,27.06,27.03,27.03,27500.0,23.9655,23.9655,23.939,23.939,27500.0
2008-03-06 14:30:00,27.03,27.07,27.02,27.06,24700.0,23.939,23.9744,23.9301,23.9655,24700.0
2008-03-06 14:35:00,27.05,27.09,27.05,27.08,16100.0,23.9567,23.9921,23.9567,23.9832,16100.0
2008-03-06 14:40:00,27.08,27.13,27.08,27.12,44700.0,23.9832,24.0275,23.9832,24.0187,44700.0
2008-03-06 14:45:00,27.12,27.17,27.12,27.15,41800.0,24.0187,24.0629,24.0187,24.0452,41800.0
2008-03-06 14:50:00,27.16,27.17,27.13,27.14,21600.0,24.0541,24.0629,24.0275,24.0364,21600.0
2008-03-06 14:55:00,27.13,27.14,27.11,27.12,35300.0,24.0275,24.0364,24.0098,24.0187,35300.0
2008-03-06 15:00:00,27.12,27.14,27.06,27.06,37300.0,24.0187,24.0364,23.9655,23.9655,37300.0
2008-03-06 15:05:00,27.06,27.08,27.05,27.05,40400.0,23.9655,23.9832,23.9567,23.9567,40400.0
2008-03-06 15:10:00,27.05,27.06,27.04,27.05,32700.0,23.9567,23.9655,23.9478,23.9567,32700.0
2008-03-06 15:15:00,27.04,27.1,27.04,27.08,66800.0,23.9478,24.001,23.9478,23.9832,66800.0
2008-03-06 15:20:00,27.09,27.11,27.08,27.09,42900.0,23.9921,24.0098,23.9832,23.9921,42900.0
2008-03-06 15:25:00,27.09,27.14,27.08,27.14,29400.0,23.9921,24.0364,23.9832,24.0364,29400.0
2008-03-06 15:30:00,27.13,27.13,27.04,27.06,67800.0,24.0275,24.0275,23.9478,23.9655,67800.0
2008-03-06 15:35:00,27.05,27.06,27.03,27.04,79600.0,23.9567,23.9655,23.939,23.9478,79600.0
2008-03-06 15:40:00,27.04,27.08,27.01,27.08,98100.0,23.9478,23.9832,23.9212,23.9832,98100.0
2008-03-06 15:45:00,27.07,27.07,27.02,27.04,88300.0,23.9744,23.9744,23.9301,23.9478,88300.0
2008-03-06 15:50:00,27.04,27.04,26.88,26.93,109200.0,23.9478,23.9478,23.8061,23.8504,109200.0
2008-03-06 15:55:00,26.93,26.93,26.86,26.88,180600.0,23.8504,23.8504,23.7884,23.8061,180600.0
2008-03-07 09:30:00,26.71,26.92,26.7,26.88,69600.0,23.6556,23.8415,23.6467,23.8061,69600.0
2008-03-07 09:35:00,26.88,27.13,26.87,27.13,54500.0,23.8061,24.0275,23.7973,24.0275,54500.0
2008-03-07 09:40:00,27.11,27.17,27.03,27.13,39500.0,24.0098,24.0629,23.939,24.0275,39500.0
2008-03-07 09:45:00,27.14,27.22,27.13,27.18,44700.0,24.0364,24.1072,24.0275,24.0718,44700.0
2008-03-07 09:50:00,27.17,27.27,27.14,27.17,47000.0,24.0629,24.1515,24.0364,24.0629,47000.0
2008-03-07 09:55:00,27.17,27.37,27.17,27.27,99400.0,24.0629,24.2401,24.0629,24.1515,99400.0
2008-03-07 10:00:00,27.27,27.37,27.24,27.24,34900.0,24.1515,24.2401,24.1249,24.1249,34900.0
2008-03-07 10:05:00,27.23,27.23,27.1,27.13,61100.0,24.1161,24.1161,24.001,24.0275,61100.0
2008-03-07 10:10:00,27.13,27.17,27.06,27.11,37900.0,24.0275,24.0629,23.9655,24.0098,37900.0
2008-03-07 10:15:00,27.12,27.15,27.06,27.06,51600.0,24.0187,24.0452,23.9655,23.9655,51600.0
2008-03-07 10:20:00,27.06,27.13,27.06,27.12,38900.0,23.9655,24.0275,23.9655,24.0187,38900.0
2008-03-07 10:25:00,27.12,27.13,27.04,27.09,32000.0,24.0187,24.0275,23.9478,23.9921,32000.0
2008-03-07 10:30:00,27.11,27.21,27.08,27.13,59400.0,24.0098,24.0984,23.9832,24.0275,59400.0
2008-03-07 10:35:00,27.13,27.18,27.08,27.17,43300.0,24.0275,24.0718,23.9832,24.0629,43300.0
2008-03-07 10:40:00,27.17,27.24,27.15,27.19,43400.0,24.0629,24.1249,24.0452,24.0807,43400.0
2008-03-07 10:45:00,27.19,27.23,27.15,27.2,54100.0,24.0807,24.1161,24.0452,24.0895,54100.0
2008-03-07 10:50:00,27.2,27.23,27.19,27.21,49000.0,24.0895,24.1161,24.0807,24.0984,49000.0
2008-03-07 10:55:00,27.22,27.22,27.08,27.11,36900.0,24.1072,24.1072,23.9832,24.0098,36900.0
2008-03-07 11:00:00,27.1,27.11,27.06,27.09,35100.0,24.001,24.0098,23.9655,23.9921,35100.0
2008-03-07 11:05:00,27.1,27.1,27.0,27.01,37500.0,24.001,24.001,23.9124,23.9212,37500.0
2008-03-07 11:10:00,27.01,27.04,26.98,27.04,28000.0,23.9212,23.9478,23.8947,23.9478,28000.0
2008-03-07 11:15:00,27.03,27.06,27.01,27.03,26100.0,23.939,23.9655,23.9212,23.939,26100.0
2008-03-07 11:20:00,27.02,27.06,26.98,27.06,44500.0,23.9301,23.9655,23.8947,23.9655,44500.0
2008-03-07 11:25:00,27.06,27.06,26.89,26.9,56800.0,23.9655,23.9655,23.815,23.8238,56800.0
2008-03-07 11:30:00,26.9,26.9,26.86,26.87,82600.0,23.8238,23.8238,23.7884,23.7973,82600.0
2008-03-07 11:35:00,26.87,26.89,26.85,26.87,46300.0,23.7973,23.815,23.7795,23.7973,46300.0
2008-03-07 11:40:00,26.87,26.91,26.76,26.78,73700.0,23.7973,23.8327,23.6998,23.7175,73700.0
2008-03-07 11:45:00,26.79,26.84,26.77,26.81,56100.0,23.7264,23.7707,23.7087,23.7441,56100.0
2008-03-07 11:50:00,26.8,26.87,26.74,26.82,42500.0,23.7353,23.7973,23.6821,23.753,42500.0
2008-03-07 11:55:00,26.83,26.86,26.81,26.85,20700.0,23.7618,23.7884,23.7441,23.7795,20700.0
2008-03-07 12:00:00,26.85,26.93,26.84,26.92,19100.0,23.7795,23.8504,23.7707,23.8415,19100.0
2008-03-07 12:05:00,26.91,26.92,26.85,26.86,21400.0,23.8327,23.8415,23.7795,23.7884,21400.0
2008-03-07 12:10:00,26.87,26.88,26.83,26.83,22200.0,23.7973,23.8061,23.7618,23.7618,22200.0
2008-03-07 12:15:00,26.82,26.89,26.82,26.87,19900.0,23.753,23.815,23.753,23.7973,19900.0
2008-03-07 12:20:00,26.87,26.89,26.85,26.89,13400.0,23.7973,23.815,23.7795,23.815,13400.0
2008-03-07 12:25:00,26.89,26.91,26.88,26.89,18500.0,23.815,23.8327,23.8061,23.815,18500.0
2008-03-07 12:30:00,26.89,26.9,26.85,26.86,20200.0,23.815,23.8238,23.7795,23.7884,20200.0
2008-03-07 12:35:00,26.86,26.87,26.79,26.83,40100.0,23.7884,23.7973,23.7264,23.7618,40100.0
2008-03-07 12:40:00,26.83,26.94,26.83,26.94,26200.0,23.7618,23.8593,23.7618,23.8593,26200.0
2008-03-07 12:45:00,26.94,26.96,26.91,26.95,21400.0,23.8593,23.877,23.8327,23.8681,21400.0
2008-03-07 12:50:00,26.96,26.98,26.92,26.92,14400.0,23.877,23.8947,23.8415,23.8415,14400.0
2008-03-07 12:55:00,26.93,26.93,26.91,26.92,10300.0,23.8504,23.8504,23.8327,23.8415,10300.0
2008-03-07 13:00:00,26.92,26.93,26.86,26.86,25900.0,23.8415,23.8504,23.7884,23.7884,25900.0
2008-03-07 13:05:00,26.86,26.86,26.83,26.83,17800.0,23.7884,23.7884,23.7618,23.7618,17800.0
2008-03-07 13:10:00,26.83,26.84,26.77,26.79,34000.0,23.7618,23.7707,23.7087,23.7264,34000.0
2008-03-07 13:15:00,26.79,26.79,26.71,26.72,46300.0,23.7264,23.7264,23.6556,23.6644,46300.0
2008-03-07 13:20:00,26.72,26.73,26.67,26.69,62300.0,23.6644,23.6733,23.6201,23.6378,62300.0
2008-03-07 13:25:00,26.7,26.77,26.68,26.76,30400.0,23.6467,23.7087,23.629,23.6998,30400.0
2008-03-07 13:30:00,26.76,26.76,26.74,26.74,19100.0,23.6998,23.6998,23.6821,23.6821,19100.0
2008-03-07 13:35:00,26.73,26.74,26.7,26.71,23000.0,23.6733,23.6821,23.6467,23.6556,23000.0
2008-03-07 13:40:00,26.71,26.71,26.61,26.63,42400.0,23.6556,23.6556,23.567,23.5847,42400.0
2008-03-07 13:45:00,26.63,26.63,26.57,26.62,34300.0,23.5847,23.5847,23.5316,23.5758,34300.0
2008-03-07 13:50:00,26.61,26.63,26.57,26.58,38900.0,23.567,23.5847,23.5316,23.5404,38900.0
2008-03-07 13:55:00,26.58,26.58,26.53,26.56,23400.0,23.5404,23.5404,23.4961,23.5227,23400.0
2008-03-07 14:00:00,26.57,26.57,26.53,26.55,34200.0,23.5316,23.5316,23.4961,23.5139,34200.0
2008-03-07 14:05:00,26.54,26.65,26.53,26.65,41300.0,23.505,23.6024,23.4961,23.6024,41300.0
2008-03-07 14:10:00,26.66,26.66,26.59,26.59,43000.0,23.6113,23.6113,23.5493,23.5493,43000.0
2008-03-07 14:15:00,26.59,26.59,26.55,26.55,22400.0,23.5493,23.5493,23.5139,23.5139,22400.0
2008-03-07 14:20:00,26.55,26.55,26.41,26.42,104100.0,23.5139,23.5139,23.3899,23.3987,104100.0
2008-03-07 14:25:00,26.42,26.44,26.4,26.43,46100.0,23.3987,23.4164,23.381,23.4076,46100.0
2008-03-07 14:30:00,26.44,26.44,26.4,26.42,31200.0,23.4164,23.4164,23.381,23.3987,31200.0
2008-03-07 14:35:00,26.42,26.42,26.39,26.39,31600.0,23.3987,23.3987,23.3721,23.3721,31600.0
2008-03-07 14:40:00,26.39,26.43,26.37,26.43,53100.0,23.3721,23.4076,23.3544,23.4076,53100.0
2008-03-07 14:45:00,26.43,26.49,26.43,26.47,34900.0,23.4076,23.4607,23.4076,23.443,34900.0
2008-03-07 14:50:00,26.46,26.47,26.45,26.47,47100.0,23.4341,23.443,23.4253,23.443,47100.0
2008-03-07 14:55:00,26.46,26.69,26.46,26.68,76800.0,23.4341,23.6378,23.4341,23.629,76800.0
2008-03-07 15:00:00,26.69,26.71,26.64,26.64,78000.0,23.6378,23.6556,23.5936,23.5936,78000.0
2008-03-07 15:05:00,26.64,26.71,26.62,26.69,66000.0,23.5936,23.6556,23.5758,23.6378,66000.0
2008-03-07 15:10:00,26.7,26.81,26.69,26.74,102300.0,23.6467,23.7441,23.6378,23.6821,102300.0
2008-03-07 15:15:00,26.74,26.98,26.7,26.91,150600.0,23.6821,23.8947,23.6467,23.8327,150600.0
2008-03-07 15:20:00,26.92,26.99,26.85,26.89,95500.0,23.8415,23.9035,23.7795,23.815,95500.0
2008-03-07 15:25:00,26.9,26.92,26.79,26.82,88400.0,23.8238,23.8415,23.7264,23.753,88400.0
2008-03-07 15:30:00,26.82,26.87,26.75,26.77,108100.0,23.753,23.7973,23.691,23.7087,108100.0
2008-03-07 15:35:00,26.77,26.89,26.75,26.85,84700.0,23.7087,23.815,23.691,23.7795,84700.0
2008-03-07 15:40:00,26.85,26.91,26.81,26.86,98400.0,23.7795,23.8327,23.7441,23.7884,98400.0
2008-03-07 15:45:00,26.86,26.93,26.74,26.75,84100.0,23.7884,23.8504,23.6821,23.691,84100.0
2008-03-07 15:50:00,26.75,26.79,26.71,26.74,78300.0,23.691,23.7264,23.6556,23.6821,78300.0
2008-03-07 15:55:00,26.74,26.77,26.68,26.75,158200.0,23.6821,23.7087,23.629,23.691,158200.0
2008-03-10 09:30:00,26.92,26.93,26.68,26.68,35900.0,23.8415,23.8504,23.629,23.629,35900.0
2008-03-10 09:35:00,26.69,26.71,26.63,26.68,14600.0,23.6378,23.6556,23.5847,23.629,14600.0
2008-03-10 09:40:00,26.73,26.74,26.64,26.74,17700.0,23.6733,23.6821,23.5936,23.6821,17700.0
2008-03-10 09:45:00,26.74,26.74,26.67,26.67,27300.0,23.6821,23.6821,23.6201,23.6201,27300.0
2008-03-10 09:50:00,26.69,26.72,26.63,26.66,25900.0,23.6378,23.6644,23.5847,23.6113,25900.0
2008-03-10 09:55:00,26.67,26.71,26.6,26.68,21700.0,23.6201,23.6556,23.5581,23.629,21700.0
2008-03-10 10:00:00,26.69,26.8,26.68,26.7,31700.0,23.6378,23.7353,23.629,23.6467,31700.0
2008-03-10 10:05:00,26.7,26.71,26.65,26.66,28400.0,23.6467,23.6556,23.6024,23.6113,28400.0
2008-03-10 10:10:00,26.67,26.72,26.63,26.71,19700.0,23.6201,23.6644,23.5847,23.6556,19700.0
2008-03-10 10:15:00,26.71,26.74,26.68,26.7,25800.0,23.6556,23.6821,23.629,23.6467,25800.0
2008-03-10 10:20:00,26.7,26.7,26.59,26.61,26100.0,23.6467,23.6467,23.5493,23.567,26100.0
2008-03-10 10:25:00,26.62,26.67,26.61,26.67,14900.0,23.5758,23.6201,23.567,23.6201,14900.0
2008-03-10 10:30:00,26.67,26.71,26.67,26.7,20200.0,23.6201,23.6556,23.6201,23.6467,20200.0
2008-03-10 10:35:00,26.71,26.77,26.7,26.77,63500.0,23.6556,23.7087,23.6467,23.7087,63500.0
2008-03-10 10:40:00,26.77,26.79,26.74,26.75,49200.0,23.7087,23.7264,23.6821,23.691,49200.0
2008-03-10 10:45:00,26.76,26.8,26.72,26.75,65700.0,23.6998,23.7353,23.6644,23.691,65700.0
2008-03-10 10:50:00,26.74,26.77,26.71,26.75,45100.0,23.6821,23.7087,23.6556,23.691,45100.0
2008-03-10 10:55:00,26.75,26.75,26.64,26.68,33600.0,23.691,23.691,23.5936,23.629,33600.0
2008-03-10 11:00:00,26.68,26.74,26.67,26.72,36600.0,23.629,23.6821,23.6201,23.6644,36600.0
2008-03-10 11:05:00,26.71,26.73,26.69,26.69,23900.0,23.6556,23.6733,23.6378,23.6378,23900.0
2008-03-10 11:10:00,26.69,26.69,26.61,26.66,41300.0,23.6378,23.6378,23.567,23.6113,41300.0
2008-03-10 11:15:00,26.66,26.66,26.58,26.59,44500.0,23.6113,23.6113,23.5404,23.5493,44500.0
2008-03-10 11:20:00,26.59,26.6,26.48,26.48,49500.0,23.5493,23.5581,23.4519,23.4519,49500.0
2008-03-10 11:25:00,26.47,26.5,26.39,26.39,62000.0,23.443,23.4696,23.3721,23.3721,62000.0
2008-03-10 11:30:00,26.4,26.52,26.4,26.51,22500.0,23.381,23.4873,23.381,23.4784,22500.0
2008-03-10 11:35:00,26.51,26.57,26.51,26.55,18100.0,23.4784,23.5316,23.4784,23.5139,18100.0
2008-03-10 11:40:00,26.54,26.55,26.49,26.49,25100.0,23.505,23.5139,23.4607,23.4607,25100.0
2008-03-10 11:45:00,26.49,26.52,26.44,26.51,31000.0,23.4607,23.4873,23.4164,23.4784,31000.0
2008-03-10 11:50:00,26.51,26.61,26.51,26.6,19100.0,23.4784,23.567,23.4784,23.5581,19100.0
2008-03-10 11:55:00,26.6,26.65,26.59,26.64,16200.0,23.5581,23.6024,23.5493,23.5936,16200.0
2008-03-10 12:00:00,26.64,26.7,26.62,26.62,33300.0,23.5936,23.6467,23.5758,23.5758,33300.0
2008-03-10 12:05:00,26.62,26.73,26.6,26.73,40600.0,23.5758,23.6733,23.5581,23.6733,40600.0
2008-03-10 12:10:00,26.72,26.76,26.71,26.74,58100.0,23.6644,23.6998,23.6556,23.6821,58100.0
2008-03-10 12:15:00,26.75,26.8,26.67,26.78,74800.0,23.691,23.7353,23.6201,23.7175,74800.0
2008-03-10 12:20:00,26.78,26.83,26.78,26.81,29600.0,23.7175,23.7618,23.7175,23.7441,29600.0
2008-03-10 12:25:00,26.81,26.81,26.73,26.75,14700.0,23.7441,23.7441,23.6733,23.691,14700.0
2008-03-10 12:30:00,26.75,26.8,26.73,26.78,21400.0,23.691,23.7353,23.6733,23.7175,21400.0
2008-03-10 12:35:00,26.78,26.83,26.76,26.82,19400.0,23.7175,23.7618,23.6998,23.753,19400.0
2008-03-10 12:40:00,26.82,26.83,26.82,26.82,17800.0,23.753,23.7618,23.753,23.753,17800.0
2008-03-10 12:45:00,26.82,26.82,26.76,26.76,23100.0,23.753,23.753,23.6998,23.6998,23100.0
2008-03-10 12:50:00,26.76,26.85,26.74,26.85,38800.0,23.6998,23.7795,23.6821,23.7795,38800.0
2008-03-10 12:55:00,26.85,26.88,26.82,26.84,33100.0,23.7795,23.8061,23.753,23.7707,33100.0
2008-03-10 13:00:00,26.84,26.85,26.8,26.82,16900.0,23.7707,23.7795,23.7353,23.753,16900.0
2008-03-10 13:05:00,26.82,26.82,26.77,26.79,11500.0,23.753,23.753,23.7087,23.7264,11500.0
2008-03-10 13:10:00,26.79,26.79,26.77,26.77,15700.0,23.7264,23.7264,23.7087,23.7087,15700.0
2008-03-10 13:15:00,26.78,26.79,26.75,26.76,16100.0,23.7175,23.7264,23.691,23.6998,16100.0
2008-03-10 13:20:00,26.76,26.76,26.72,26.73,17600.0,23.6998,23.6998,23.6644,23.6733,17600.0
2008-03-10 13:25:00,26.73,26.73,26.7,26.71,11400.0,23.6733,23.6733,23.6467,23.6556,11400.0
2008-03-10 13:30:00,26.71,26.82,26.71,26.79,51700.0,23.6556,23.753,23.6556,23.7264,51700.0
2008-03-10 13:35:00,26.8,26.8,26.75,26.76,19400.0,23.7353,23.7353,23.691,23.6998,19400.0
2008-03-10 13:40:00,26.77,26.82,26.77,26.82,20000.0,23.7087,23.753,23.7087,23.753,20000.0
2008-03-10 13:45:00,26.82,26.82,26.77,26.77,28100.0,23.753,23.753,23.7087,23.7087,28100.0
2008-03-10 13:50:00,26.77,26.79,26.73,26.73,26600.0,23.7087,23.7264,23.6733,23.6733,26600.0
2008-03-10 13:55:00,26.74,26.76,26.71,26.72,22400.0,23.6821,23.6998,23.6556,23.6644,22400.0
2008-03-10 14:00:00,26.72,26.76,26.72,26.72,32000.0,23.6644,23.6998,23.6644,23.6644,32000.0
2008-03-10 14:05:00,26.73,26.74,26.66,26.66,32400.0,23.6733,23.6821,23.6113,23.6113,32400.0
2008-03-10 14:10:00,26.66,26.75,26.65,26.72,31500.0,23.6113,23.691,23.6024,23.6644,31500.0
2008-03-10 14:15:00,26.72,26.75,26.68,26.68,17800.0,23.6644,23.691,23.629,23.629,17800.0
2008-03-10 14:20:00,26.69,26.69,26.62,26.63,21600.0,23.6378,23.6378,23.5758,23.5847,21600.0
2008-03-10 14:25:00,26.62,26.68,26.6,26.67,33000.0,23.5758,23.629,23.5581,23.6201,33000.0
2008-03-10 14:30:00,26.66,26.71,26.65,26.69,26200.0,23.6113,23.6556,23.6024,23.6378,26200.0
2008-03-10 14:35:00,26.69,26.73,26.67,26.71,23200.0,23.6378,23.6733,23.6201,23.6556,23200.0
2008-03-10 14:40:00,26.7,26.71,26.67,26.67,18300.0,23.6467,23.6556,23.6201,23.6201,18300.0
2008-03-10 14:45:00,26.68,26.68,26.65,26.67,31900.0,23.629,23.629,23.6024,23.6201,31900.0
2008-03-10 14:50:00,26.68,26.7,26.62,26.63,34600.0,23.629,23.6467,23.5758,23.5847,34600.0
2008-03-10 14:55:00,26.63,26.63,26.55,26.58,83200.0,23.5847,23.5847,23.5139,23.5404,83200.0
2008-03-10 15:00:00,26.58,26.62,26.53,26.55,69300.0,23.5404,23.5758,23.4961,23.5139,69300.0
2008-03-10 15:05:00,26.55,26.57,26.52,26.55,57500.0,23.5139,23.5316,23.4873,23.5139,57500.0
2008-03-10 15:10:00,26.55,26.59,26.53,26.55,48300.0,23.5139,23.5493,23.4961,23.5139,48300.0
2008-03-10 15:15:00,26.55,26.6,26.52,26.59,74400.0,23.5139,23.5581,23.4873,23.5493,74400.0
2008-03-10 15:20:00,26.59,26.64,26.58,26.63,72700.0,23.5493,23.5936,23.5404,23.5847,72700.0
2008-03-10 15:25:00,26.64,26.65,26.59,26.61,124300.0,23.5936,23.6024,23.5493,23.567,124300.0
2008-03-10 15:30:00,26.61,26.63,26.58,26.59,78200.0,23.567,23.5847,23.5404,23.5493,78200.0
2008-03-10 15:35:00,26.6,26.6,26.53,26.53,51200.0,23.5581,23.5581,23.4961,23.4961,51200.0
2008-03-10 15:40:00,26.53,26.54,26.49,26.53,110000.0,23.4961,23.505,23.4607,23.4961,110000.0
2008-03-10 15:45:00,26.53,26.54,26.48,26.49,102900.0,23.4961,23.505,23.4519,23.4607,102900.0
2008-03-10 15:50:00,26.48,26.49,26.43,26.45,105400.0,23.4519,23.4607,23.4076,23.4253,105400.0
2008-03-10 15:55:00,26.45,26.5,26.44,26.45,174700.0,23.4253,23.4696,23.4164,23.4253,174700.0
2008-03-11 09:30:00,26.7,26.78,26.58,26.6,67300.0,23.6467,23.7175,23.5404,23.5581,67300.0
2008-03-11 09:35:00,26.62,26.72,26.6,26.72,18000.0,23.5758,23.6644,23.5581,23.6644,18000.0
2008-03-11 09:40:00,26.73,26.86,26.72,26.84,41200.0,23.6733,23.7884,23.6644,23.7707,41200.0
2008-03-11 09:45:00,26.85,26.85,26.7,26.72,53400.0,23.7795,23.7795,23.6467,23.6644,53400.0
2008-03-11 09:50:00,26.71,26.74,26.69,26.71,43100.0,23.6556,23.6821,23.6378,23.6556,43100.0
2008-03-11 09:55:00,26.72,26.74,26.6,26.61,74500.0,23.6644,23.6821,23.5581,23.567,74500.0
2008-03-11 10:00:00,26.61,26.62,26.48,26.5,77900.0,23.567,23.5758,23.4519,23.4696,77900.0
2008-03-11 10:05:00,26.5,26.55,26.47,26.55,82000.0,23.4696,23.5139,23.443,23.5139,82000.0
2008-03-11 10:10:00,26.56,26.69,26.55,26.69,40000.0,23.5227,23.6378,23.5139,23.6378,40000.0
2008-03-11 10:15:00,26.69,26.7,26.64,26.65,64500.0,23.6378,23.6467,23.5936,23.6024,64500.0
2008-03-11 10:20:00,26.66,26.69,26.64,26.68,47000.0,23.6113,23.6378,23.5936,23.629,47000.0
2008-03-11 10:25:00,26.68,26.71,26.64,26.65,41000.0,23.629,23.6556,23.5936,23.6024,41000.0
2008-03-11 10:30:00,26.66,26.7,26.65,26.65,29600.0,23.6113,23.6467,23.6024,23.6024,29600.0
2008-03-11 10:35:00,26.66,26.67,26.6,26.61,29900.0,23.6113,23.6201,23.5581,23.567,29900.0
2008-03-11 10:40:00,26.61,26.64,26.6,26.63,39000.0,23.567,23.5936,23.5581,23.5847,39000.0
2008-03-11 10:45:00,26.63,26.67,26.61,26.65,40400.0,23.5847,23.6201,23.567,23.6024,40400.0
2008-03-11 10:50:00,26.65,26.69,26.61,26.69,36000.0,23.6024,23.6378,23.567,23.6378,36000.0
2008-03-11 10:55:00,26.69,26.73,26.65,26.66,61300.0,23.6378,23.6733,23.6024,23.6113,61300.0
2008-03-11 11:00:00,26.66,26.69,26.62,26.64,37400.0,23.6113,23.6378,23.5758,23.5936,37400.0
2008-03-11 11:05:00,26.65,26.65,26.6,26.61,16200.0,23.6024,23.6024,23.5581,23.567,16200.0
2008-03-11 11:10:00,26.62,26.62,26.54,26.56,19200.0,23.5758,23.5758,23.505,23.5227,19200.0
2008-03-11 11:15:00,26.56,26.58,26.5,26.57,34100.0,23.5227,23.5404,23.4696,23.5316,34100.0
2008-03-11 11:20:00,26.56,26.6,26.51,26.55,63600.0,23.5227,23.5581,23.4784,23.5139,63600.0
2008-03-11 11:25:00,26.55,26.55,26.51,26.52,52300.0,23.5139,23.5139,23.4784,23.4873,52300.0
2008-03-11 11:30:00,26.53,26.57,26.49,26.5,54100.0,23.4961,23.5316,23.4607,23.4696,54100.0
2008-03-11 11:35:00,26.49,26.5,26.45,26.45,23500.0,23.4607,23.4696,23.4253,23.4253,23500.0
2008-03-11 11:40:00,26.46,26.46,26.39,26.42,24000.0,23.4341,23.4341,23.3721,23.3987,24000.0
2008-03-11 11:45:00,26.42,26.43,26.34,26.38,37700.0,23.3987,23.4076,23.3279,23.3633,37700.0
2008-03-11 11:50:00,26.38,26.39,26.25,26.3,61300.0,23.3633,23.3721,23.2482,23.2924,61300.0
2008-03-11 11:55:00,26.3,26.31,26.25,26.28,42200.0,23.2924,23.3013,23.2482,23.2747,42200.0
2008-03-11 12:00:00,26.28,26.33,26.25,26.33,118700.0,23.2747,23.319,23.2482,23.319,118700.0
2008-03-11 12:05:00,26.32,26.35,26.27,26.33,57300.0,23.3102,23.3367,23.2659,23.319,57300.0
2008-03-11 12:10:00,26.33,26.42,26.32,26.42,20400.0,23.319,23.3987,23.3102,23.3987,20400.0
2008-03-11 12:15:00,26.43,26.43,26.36,26.36,17300.0,23.4076,23.4076,23.3456,23.3456,17300.0
2008-03-11 12:20:00,26.35,26.35,26.31,26.32,47100.0,23.3367,23.3367,23.3013,23.3102,47100.0
2008-03-11 12:25:00,26.33,26.33,26.27,26.32,49100.0,23.319,23.319,23.2659,23.3102,49100.0
2008-03-11 12:30:00,26.3,26.33,26.27,26.31,33800.0,23.2924,23.319,23.2659,23.3013,33800.0
2008-03-11 12:35:00,26.31,26.31,26.29,26.29,15400.0,23.3013,23.3013,23.2836,23.2836,15400.0
2008-03-11 12:40:00,26.29,26.31,26.28,26.29,38100.0,23.2836,23.3013,23.2747,23.2836,38100.0
2008-03-11 12:45:00,26.29,26.29,26.25,26.25,22700.0,23.2836,23.2836,23.2482,23.2482,22700.0
2008-03-11 12:50:00,26.24,26.31,26.24,26.3,42300.0,23.2393,23.3013,23.2393,23.2924,42300.0
2008-03-11 12:55:00,26.3,26.36,26.3,26.32,61300.0,23.2924,23.3456,23.2924,23.3102,61300.0
2008-03-11 13:00:00,26.32,26.33,26.27,26.32,45800.0,23.3102,23.319,23.2659,23.3102,45800.0
2008-03-11 13:05:00,26.32,26.32,26.26,26.27,15000.0,23.3102,23.3102,23.257,23.2659,15000.0
2008-03-11 13:10:00,26.29,26.38,26.29,26.36,36400.0,23.2836,23.3633,23.2836,23.3456,36400.0
2008-03-11 13:15:00,26.36,26.37,26.3,26.35,61200.0,23.3456,23.3544,23.2924,23.3367,61200.0
2008-03-11 13:20:00,26.34,26.39,26.33,26.39,21000.0,23.3279,23.3721,23.319,23.3721,21000.0
2008-03-11 13:25:00,26.38,26.48,26.38,26.47,85700.0,23.3633,23.4519,23.3633,23.443,85700.0
2008-03-11 13:30:00,26.46,26.48,26.44,26.48,15800.0,23.4341,23.4519,23.4164,23.4519,15800.0
2008-03-11 13:35:00,26.48,26.5,26.48,26.48,15400.0,23.4519,23.4696,23.4519,23.4519,15400.0
2008-03-11 13:40:00,26.49,26.51,26.47,26.5,28400.0,23.4607,23.4784,23.443,23.4696,28400.0
2008-03-11 13:45:00,26.49,26.49,26.44,26.45,60900.0,23.4607,23.4607,23.4164,23.4253,60900.0
2008-03-11 13:50:00,26.45,26.52,26.43,26.51,30300.0,23.4253,23.4873,23.4076,23.4784,30300.0
2008-03-11 13:55:00,26.51,26.59,26.51,26.55,37100.0,23.4784,23.5493,23.4784,23.5139,37100.0
2008-03-11 14:00:00,26.55,26.58,26.54,26.55,50200.0,23.5139,23.5404,23.505,23.5139,50200.0
2008-03-11 14:05:00,26.55,26.55,26.5,26.5,36200.0,23.5139,23.5139,23.4696,23.4696,36200.0
2008-03-11 14:10:00,26.5,26.55,26.5,26.54,30900.0,23.4696,23.5139,23.4696,23.505,30900.0
2008-03-11 14:15:00,26.54,26.59,26.53,26.56,41900.0,23.505,23.5493,23.4961,23.5227,41900.0
2008-03-11 14:20:00,26.56,26.57,26.48,26.53,29000.0,23.5227,23.5316,23.4519,23.4961,29000.0
2008-03-11 14:25:00,26.54,26.55,26.51,26.51,24900.0,23.505,23.5139,23.4784,23.4784,24900.0
2008-03-11 14:30:00,26.51,26.51,26.48,26.5,35000.0,23.4784,23.4784,23.4519,23.4696,35000.0
2008-03-11 14:35:00,26.5,26.56,26.49,26.55,57800.0,23.4696,23.5227,23.4607,23.5139,57800.0
2008-03-11 14:40:00,26.55,26.59,26.54,26.56,35600.0,23.5139,23.5493,23.505,23.5227,35600.0
2008-03-11 14:45:00,26.57,26.65,26.56,26.65,31800.0,23.5316,23.6024,23.5227,23.6024,31800.0
2008-03-11 14:50:00,26.65,26.67,26.6,26.67,78400.0,23.6024,23.6201,23.5581,23.6201,78400.0
2008-03-11 14:55:00,26.66,26.69,26.6,26.6,41200.0,23.6113,23.6378,23.5581,23.5581,41200.0
2008-03-11 15:00:00,26.61,26.64,26.57,26.57,73700.0,23.567,23.5936,23.5316,23.5316,73700.0
2008-03-11 15:05:00,26.58,26.62,26.57,26.61,39200.0,23.5404,23.5758,23.5316,23.567,39200.0
2008-03-11 15:10:00,26.61,26.61,26.58,26.58,43800.0,23.567,23.567,23.5404,23.5404,43800.0
2008-03-11 15:15:00,26.58,26.6,26.57,26.59,60600.0,23.5404,23.5581,23.5316,23.5493,60600.0
2008-03-11 15:20:00,26.6,26.6,26.58,26.59,146600.0,23.5581,23.5581,23.5404,23.5493,146600.0
2008-03-11 15:25:00,26.59,26.6,26.58,26.58,71000.0,23.5493,23.5581,23.5404,23.5404,71000.0
2008-03-11 15:30:00,26.59,26.59,26.56,26.58,79400.0,23.5493,23.5493,23.5227,23.5404,79400.0
2008-03-11 15:35:00,26.58,26.59,26.57,26.59,124100.0,23.5404,23.5493,23.5316,23.5493,124100.0
2008-03-11 15:40:00,26.59,26.59,26.54,26.55,88200.0,23.5493,23.5493,23.505,23.5139,88200.0
2008-03-11 15:45:00,26.55,26.55,26.54,26.55,92200.0,23.5139,23.5139,23.505,23.5139,92200.0
2008-03-11 15:50:00,26.55,26.58,26.54,26.58,167500.0,23.5139,23.5404,23.505,23.5404,167500.0
2008-03-11 15:55:00,26.58,26.6,26.57,26.58,223400.0,23.5404,23.5581,23.5316,23.5404,223400.0
2008-03-12 09:30:00,27.35,27.42,26.55,26.81,76800.0,24.2224,24.2844,23.5139,23.7441,76800.0
2008-03-12 09:35:00,26.81,26.88,26.67,26.87,26400.0,23.7441,23.8061,23.6201,23.7973,26400.0
2008-03-12 09:40:00,26.87,26.88,26.86,26.87,16100.0,23.7973,23.8061,23.7884,23.7973,16100.0
2008-03-12 09:45:00,26.87,26.88,26.78,26.79,42400.0,23.7973,23.8061,23.7175,23.7264,42400.0
2008-03-12 09:50:00,26.79,26.84,26.75,26.82,42700.0,23.7264,23.7707,23.691,23.753,42700.0
2008-03-12 09:55:00,26.83,26.83,26.78,26.83,24900.0,23.7618,23.7618,23.7175,23.7618,24900.0
2008-03-12 10:00:00,26.83,26.84,26.73,26.75,36400.0,23.7618,23.7707,23.6733,23.691,36400.0
2008-03-12 10:05:00,26.75,26.78,26.72,26.78,24500.0,23.691,23.7175,23.6644,23.7175,24500.0
2008-03-12 10:10:00,26.78,26.83,26.77,26.82,27500.0,23.7175,23.7618,23.7087,23.753,27500.0
2008-03-12 10:15:00,26.82,26.91,26.81,26.9,21800.0,23.753,23.8327,23.7441,23.8238,21800.0
2008-03-12 10:20:00,26.9,26.93,26.87,26.92,24800.0,23.8238,23.8504,23.7973,23.8415,24800.0
2008-03-12 10:25:00,26.92,26.93,26.9,26.93,18800.0,23.8415,23.8504,23.8238,23.8504,18800.0
2008-03-12 10:30:00,26.93,26.98,26.88,26.93,23800.0,23.8504,23.8947,23.8061,23.8504,23800.0
2008-03-12 10:35:00,26.94,26.96,26.93,26.94,35800.0,23.8593,23.877,23.8504,23.8593,35800.0
2008-03-12 10:40:00,26.94,27.1,26.94,27.08,65400.0,23.8593,24.001,23.8593,23.9832,65400.0
2008-03-12 10:45:00,27.08,27.12,27.07,27.11,33200.0,23.9832,24.0187,23.9744,24.0098,33200.0
2008-03-12 10:50:00,27.11,27.13,27.08,27.09,44300.0,24.0098,24.0275,23.9832,23.9921,44300.0
2008-03-12 10:55:00,27.1,27.1,27.06,27.08,15800.0,24.001,24.001,23.9655,23.9832,15800.0
2008-03-12 11:00:00,27.08,27.16,27.07,27.12,32200.0,23.9832,24.0541,23.9744,24.0187,32200.0
2008-03-12 11:05:00,27.13,27.14,27.07,27.13,28100.0,24.0275,24.0364,23.9744,24.0275,28100.0
2008-03-12 11:10:00,27.12,27.28,27.11,27.27,44100.0,24.0187,24.1604,24.0098,24.1515,44100.0
2008-03-12 11:15:00,27.27,27.32,27.17,27.18,53500.0,24.1515,24.1958,24.0629,24.0718,53500.0
2008-03-12 11:20:00,27.17,27.17,27.12,27.17,18400.0,24.0629,24.0629,24.0187,24.0629,18400.0
2008-03-12 11:25:00,27.18,27.18,27.14,27.17,51400.0,24.0718,24.0718,24.0364,24.0629,51400.0
2008-03-12 11:30:00,27.17,27.19,27.14,27.14,12600.0,24.0629,24.0807,24.0364,24.0364,12600.0
2008-03-12 11:35:00,27.14,27.14,27.01,27.06,33700.0,24.0364,24.0364,23.9212,23.9655,33700.0
2008-03-12 11:40:00,27.07,27.12,27.04,27.09,22300.0,23.9744,24.0187,23.9478,23.9921,22300.0
2008-03-12 11:45:00,27.09,27.09,26.94,26.96,49600.0,23.9921,23.9921,23.8593,23.877,49600.0
2008-03-12 11:50:00,26.96,27.01,26.93,26.95,23600.0,23.877,23.9212,23.8504,23.8681,23600.0
2008-03-12 11:55:00,26.94,27.05,26.94,27.0,19300.0,23.8593,23.9567,23.8593,23.9124,19300.0
2008-03-12 12:00:00,26.99,26.99,26.94,26.97,18900.0,23.9035,23.9035,23.8593,23.8858,18900.0
2008-03-12 12:05:00,26.97,26.97,26.93,26.95,16400.0,23.8858,23.8858,23.8504,23.8681,16400.0
2008-03-12 12:10:00,26.94,27.02,26.94,26.99,20800.0,23.8593,23.9301,23.8593,23.9035,20800.0
2008-03-12 12:15:00,27.0,27.01,26.9,26.92,29300.0,23.9124,23.9212,23.8238,23.8415,29300.0
2008-03-12 12:20:00,26.94,26.95,26.91,26.94,25500.0,23.8593,23.8681,23.8327,23.8593,25500.0
2008-03-12 12:25:00,26.94,27.02,26.91,26.93,101000.0,23.8593,23.9301,23.8327,23.8504,101000.0
2008-03-12 12:30:00,26.93,27.0,26.91,26.99,29900.0,23.8504,23.9124,23.8327,23.9035,29900.0
2008-03-12 12:35:00,26.98,26.99,26.96,26.96,14100.0,23.8947,23.9035,23.877,23.877,14100.0
2008-03-12 12:40:00,26.96,27.01,26.96,27.0,21200.0,23.877,23.9212,23.877,23.9124,21200.0
2008-03-12 12:45:00,27.0,27.05,26.97,26.99,47500.0,23.9124,23.9567,23.8858,23.9035,47500.0
2008-03-12 12:50:00,26.99,26.99,26.96,26.97,21900.0,23.9035,23.9035,23.877,23.8858,21900.0
2008-03-12 12:55:00,26.97,27.02,26.94,27.02,22000.0,23.8858,23.9301,23.8593,23.9301,22000.0
2008-03-12 13:00:00,27.02,27.05,27.0,27.0,24800.0,23.9301,23.9567,23.9124,23.9124,24800.0
2008-03-12 13:05:00,27.0,27.02,26.99,27.0,19700.0,23.9124,23.9301,23.9035,23.9124,19700.0
2008-03-12 13:10:00,27.0,27.0,26.93,26.94,33000.0,23.9124,23.9124,23.8504,23.8593,33000.0
2008-03-12 13:15:00,26.94,26.96,26.93,26.94,40900.0,23.8593,23.877,23.8504,23.8593,40900.0
2008-03-12 13:20:00,26.94,26.99,26.94,26.95,61600.0,23.8593,23.9035,23.8593,23.8681,61600.0
2008-03-12 13:25:00,26.95,26.96,26.89,26.92,164200.0,23.8681,23.877,23.815,23.8415,164200.0
2008-03-12 13:30:00,26.92,26.93,26.89,26.92,38500.0,23.8415,23.8504,23.815,23.8415,38500.0
2008-03-12 13:35:00,26.93,26.93,26.88,26.9,41700.0,23.8504,23.8504,23.8061,23.8238,41700.0
2008-03-12 13:40:00,26.9,26.92,26.8,26.84,56300.0,23.8238,23.8415,23.7353,23.7707,56300.0
2008-03-12 13:45:00,26.84,26.9,26.8,26.9,37400.0,23.7707,23.8238,23.7353,23.8238,37400.0
2008-03-12 13:50:00,26.9,26.91,26.87,26.88,33300.0,23.8238,23.8327,23.7973,23.8061,33300.0
2008-03-12 13:55:00,26.87,26.87,26.78,26.78,57500.0,23.7973,23.7973,23.7175,23.7175,57500.0
2008-03-12 14:00:00,26.77,26.82,26.77,26.81,62100.0,23.7087,23.753,23.7087,23.7441,62100.0
2008-03-12 14:05:00,26.81,26.81,26.71,26.72,45900.0,23.7441,23.7441,23.6556,23.6644,45900.0
2008-03-12 14:10:00,26.73,26.75,26.7,26.71,50200.0,23.6733,23.691,23.6467,23.6556,50200.0
2008-03-12 14:15:00,26.71,26.72,26.67,26.7,56900.0,23.6556,23.6644,23.6201,23.6467,56900.0
2008-03-12 14:20:00,26.7,26.72,26.68,26.69,47400.0,23.6467,23.6644,23.629,23.6378,47400.0
2008-03-12 14:25:00,26.68,26.7,26.67,26.7,26800.0,23.629,23.6467,23.6201,23.6467,26800.0
2008-03-12 14:30:00,26.7,26.74,26.67,26.72,37800.0,23.6467,23.6821,23.6201,23.6644,37800.0
2008-03-12 14:35:00,26.73,26.78,26.71,26.78,39900.0,23.6733,23.7175,23.6556,23.7175,39900.0
2008-03-12 14:40:00,26.79,26.83,26.78,26.8,54200.0,23.7264,23.7618,23.7175,23.7353,54200.0
2008-03-12 14:45:00,26.79,26.8,26.75,26.77,54500.0,23.7264,23.7353,23.691,23.7087,54500.0
2008-03-12 14:50:00,26.76,26.77,26.74,26.74,35500.0,23.6998,23.7087,23.6821,23.6821,35500.0
2008-03-12 14:55:00,26.74,26.75,26.7,26.73,37800.0,23.6821,23.691,23.6467,23.6733,37800.0
2008-03-12 15:00:00,26.72,26.75,26.68,26.71,64300.0,23.6644,23.691,23.629,23.6556,64300.0
2008-03-12 15:05:00,26.71,26.71,26.68,26.69,48100.0,23.6556,23.6556,23.629,23.6378,48100.0
2008-03-12 15:10:00,26.69,26.69,26.65,26.65,57800.0,23.6378,23.6378,23.6024,23.6024,57800.0
2008-03-12 15:15:00,26.66,26.67,26.6,26.61,123800.0,23.6113,23.6201,23.5581,23.567,123800.0
2008-03-12 15:20:00,26.61,26.61,26.58,26.59,85500.0,23.567,23.567,23.5404,23.5493,85500.0
2008-03-12 15:25:00,26.58,26.63,26.56,26.57,102100.0,23.5404,23.5847,23.5227,23.5316,102100.0
2008-03-12 15:30:00,26.57,26.63,26.53,26.53,98500.0,23.5316,23.5847,23.4961,23.4961,98500.0
2008-03-12 15:35:00,26.55,26.55,26.49,26.5,99000.0,23.5139,23.5139,23.4607,23.4696,99000.0
2008-03-12 15:40:00,26.5,26.55,26.49,26.51,98700.0,23.4696,23.5139,23.4607,23.4784,98700.0
2008-03-12 15:45:00,26.51,26.52,26.43,26.45,114600.0,23.4784,23.4873,23.4076,23.4253,114600.0
2008-03-12 15:50:00,26.45,26.55,26.45,26.51,189800.0,23.4253,23.5139,23.4253,23.4784,189800.0
2008-03-12 15:55:00,26.52,26.54,26.5,26.54,186600.0,23.4873,23.505,23.4696,23.505,186600.0
2008-03-13 09:30:00,26.16,26.29,26.15,26.24,47400.0,23.1684,23.2836,23.1596,23.2393,47400.0
2008-03-13 09:35:00,26.23,26.24,26.05,26.11,26900.0,23.2304,23.2393,23.071,23.1242,26900.0
2008-03-13 09:40:00,26.1,26.11,25.98,26.0,47700.0,23.1153,23.1242,23.009,23.0267,47700.0
2008-03-13 09:45:00,26.0,26.19,25.93,26.19,42600.0,23.0267,23.195,22.9648,23.195,42600.0
2008-03-13 09:50:00,26.19,26.25,26.16,26.2,25400.0,23.195,23.2482,23.1684,23.2039,25400.0
2008-03-13 09:55:00,26.19,26.24,26.13,26.2,24900.0,23.195,23.2393,23.1419,23.2039,24900.0
2008-03-13 10:00:00,26.19,26.19,26.11,26.17,27100.0,23.195,23.195,23.1242,23.1773,27100.0
2008-03-13 10:05:00,26.17,26.22,26.13,26.18,25400.0,23.1773,23.2216,23.1419,23.1862,25400.0
2008-03-13 10:10:00,26.18,26.33,26.18,26.32,41600.0,23.1862,23.319,23.1862,23.3102,41600.0
2008-03-13 10:15:00,26.32,26.35,26.25,26.25,52800.0,23.3102,23.3367,23.2482,23.2482,52800.0
2008-03-13 10:20:00,26.25,26.28,26.12,26.16,28900.0,23.2482,23.2747,23.133,23.1684,28900.0
2008-03-13 10:25:00,26.16,26.26,26.08,26.26,37200.0,23.1684,23.257,23.0976,23.257,37200.0
2008-03-13 10:30:00,26.25,26.28,26.22,26.24,44500.0,23.2482,23.2747,23.2216,23.2393,44500.0
2008-03-13 10:35:00,26.23,26.23,26.05,26.05,34900.0,23.2304,23.2304,23.071,23.071,34900.0
2008-03-13 10:40:00,26.04,26.15,26.03,26.06,27200.0,23.0622,23.1596,23.0533,23.0799,27200.0
2008-03-13 10:45:00,26.06,26.1,26.02,26.06,27000.0,23.0799,23.1153,23.0445,23.0799,27000.0
2008-03-13 10:50:00,26.06,26.13,26.05,26.08,21300.0,23.0799,23.1419,23.071,23.0976,21300.0
2008-03-13 10:55:00,26.08,26.18,26.07,26.15,34900.0,23.0976,23.1862,23.0887,23.1596,34900.0
2008-03-13 11:00:00,26.15,26.18,26.09,26.13,23600.0,23.1596,23.1862,23.1065,23.1419,23600.0
2008-03-13 11:05:00,26.13,26.33,26.13,26.28,85000.0,23.1419,23.319,23.1419,23.2747,85000.0
2008-03-13 11:10:00,26.27,26.43,26.27,26.32,65500.0,23.2659,23.4076,23.2659,23.3102,65500.0
2008-03-13 11:15:00,26.32,26.32,26.21,26.22,30600.0,23.3102,23.3102,23.2127,23.2216,30600.0
2008-03-13 11:20:00,26.22,26.5,26.22,26.43,67600.0,23.2216,23.4696,23.2216,23.4076,67600.0
2008-03-13 11:25:00,26.42,26.42,26.34,26.36,47600.0,23.3987,23.3987,23.3279,23.3456,47600.0
2008-03-13 11:30:00,26.36,26.39,26.28,26.31,35900.0,23.3456,23.3721,23.2747,23.3013,35900.0
2008-03-13 11:35:00,26.31,26.37,26.29,26.36,42400.0,23.3013,23.3544,23.2836,23.3456,42400.0
2008-03-13 11:40:00,26.36,26.41,26.31,26.32,27000.0,23.3456,23.3899,23.3013,23.3102,27000.0
2008-03-13 11:45:00,26.32,26.36,26.24,26.28,14000.0,23.3102,23.3456,23.2393,23.2747,14000.0
2008-03-13 11:50:00,26.28,26.35,26.24,26.33,24100.0,23.2747,23.3367,23.2393,23.319,24100.0
2008-03-13 11:55:00,26.33,26.33,26.26,26.28,16100.0,23.319,23.319,23.257,23.2747,16100.0
2008-03-13 12:00:00,26.28,26.36,26.28,26.32,42700.0,23.2747,23.3456,23.2747,23.3102,42700.0
2008-03-13 12:05:00,26.32,26.39,26.31,26.35,34600.0,23.3102,23.3721,23.3013,23.3367,34600.0
2008-03-13 12:10:00,26.35,26.36,26.28,26.29,22600.0,23.3367,23.3456,23.2747,23.2836,22600.0
2008-03-13 12:15:00,26.3,26.33,26.29,26.29,20800.0,23.2924,23.319,23.2836,23.2836,20800.0
2008-03-13 12:20:00,26.29,26.29,26.22,26.27,39100.0,23.2836,23.2836,23.2216,23.2659,39100.0
2008-03-13 12:25:00,26.27,26.28,26.22,26.25,14000.0,23.2659,23.2747,23.2216,23.2482,14000.0
2008-03-13 12:30:00,26.25,26.26,26.23,26.25,9200.0,23.2482,23.257,23.2304,23.2482,9200.0
2008-03-13 12:35:00,26.25,26.3,26.25,26.29,36600.0,23.2482,23.2924,23.2482,23.2836,36600.0
2008-03-13 12:40:00,26.29,26.32,26.21,26.21,24400.0,23.2836,23.3102,23.2127,23.2127,24400.0
2008-03-13 12:45:00,26.21,26.21,26.11,26.18,50700.0,23.2127,23.2127,23.1242,23.1862,50700.0
2008-03-13 12:50:00,26.17,26.27,26.15,26.27,44800.0,23.1773,23.2659,23.1596,23.2659,44800.0
2008-03-13 12:55:00,26.27,26.27,26.22,26.22,38400.0,23.2659,23.2659,23.2216,23.2216,38400.0
2008-03-13 13:00:00,26.22,26.27,26.19,26.23,66700.0,23.2216,23.2659,23.195,23.2304,66700.0
2008-03-13 13:05:00,26.22,26.4,26.22,26.28,73400.0,23.2216,23.381,23.2216,23.2747,73400.0
2008-03-13 13:10:00,26.28,26.34,26.27,26.29,36000.0,23.2747,23.3279,23.2659,23.2836,36000.0
2008-03-13 13:15:00,26.29,26.37,26.27,26.37,23800.0,23.2836,23.3544,23.2659,23.3544,23800.0
2008-03-13 13:20:00,26.36,26.43,26.36,26.42,63200.0,23.3456,23.4076,23.3456,23.3987,63200.0
2008-03-13 13:25:00,26.41,26.53,26.41,26.51,123200.0,23.3899,23.4961,23.3899,23.4784,123200.0
2008-03-13 13:30:00,26.51,26.57,26.49,26.54,96100.0,23.4784,23.5316,23.4607,23.505,96100.0
2008-03-13 13:35:00,26.54,26.63,26.54,26.57,38200.0,23.505,23.5847,23.505,23.5316,38200.0
2008-03-13 13:40:00,26.57,26.62,26.53,26.56,58500.0,23.5316,23.5758,23.4961,23.5227,58500.0
2008-03-13 13:45:00,26.56,26.59,26.52,26.53,34900.0,23.5227,23.5493,23.4873,23.4961,34900.0
2008-03-13 13:50:00,26.53,26.55,26.48,26.55,48300.0,23.4961,23.5139,23.4519,23.5139,48300.0
2008-03-13 13:55:00,26.55,26.64,26.54,26.58,54300.0,23.5139,23.5936,23.505,23.5404,54300.0
2008-03-13 14:00:00,26.58,26.59,26.52,26.57,53500.0,23.5404,23.5493,23.4873,23.5316,53500.0
2008-03-13 14:05:00,26.57,26.62,26.55,26.57,66200.0,23.5316,23.5758,23.5139,23.5316,66200.0
2008-03-13 14:10:00,26.58,26.59,26.47,26.53,67200.0,23.5404,23.5493,23.443,23.4961,67200.0
2008-03-13 14:15:00,26.53,26.56,26.49,26.53,56300.0,23.4961,23.5227,23.4607,23.4961,56300.0
2008-03-13 14:20:00,26.54,26.66,26.54,26.66,51700.0,23.505,23.6113,23.505,23.6113,51700.0
2008-03-13 14:25:00,26.66,26.66,26.59,26.63,76200.0,23.6113,23.6113,23.5493,23.5847,76200.0
2008-03-13 14:30:00,26.63,26.65,26.57,26.58,40200.0,23.5847,23.6024,23.5316,23.5404,40200.0
2008-03-13 14:35:00,26.58,26.62,26.56,26.58,55100.0,23.5404,23.5758,23.5227,23.5404,55100.0
2008-03-13 14:40:00,26.58,26.6,26.52,26.55,37100.0,23.5404,23.5581,23.4873,23.5139,37100.0
2008-03-13 14:45:00,26.55,26.55,26.47,26.5,36200.0,23.5139,23.5139,23.443,23.4696,36200.0
2008-03-13 14:50:00,26.5,26.54,26.47,26.51,37400.0,23.4696,23.505,23.443,23.4784,37400.0
2008-03-13 14:55:00,26.51,26.56,26.51,26.55,33700.0,23.4784,23.5227,23.4784,23.5139,33700.0
2008-03-13 15:00:00,26.55,26.6,26.52,26.54,56000.0,23.5139,23.5581,23.4873,23.505,56000.0
2008-03-13 15:05:00,26.54,26.64,26.53,26.61,59300.0,23.505,23.5936,23.4961,23.567,59300.0
2008-03-13 15:10:00,26.61,26.64,26.6,26.62,51500.0,23.567,23.5936,23.5581,23.5758,51500.0
2008-03-13 15:15:00,26.62,26.62,26.48,26.51,85500.0,23.5758,23.5758,23.4519,23.4784,85500.0
2008-03-13 15:20:00,26.51,26.51,26.44,26.51,39400.0,23.4784,23.4784,23.4164,23.4784,39400.0
2008-03-13 15:25:00,26.51,26.57,26.5,26.53,63200.0,23.4784,23.5316,23.4696,23.4961,63200.0
2008-03-13 15:30:00,26.53,26.57,26.48,26.49,50000.0,23.4961,23.5316,23.4519,23.4607,50000.0
2008-03-13 15:35:00,26.49,26.52,26.48,26.51,57800.0,23.4607,23.4873,23.4519,23.4784,57800.0
2008-03-13 15:40:00,26.51,26.53,26.38,26.44,162700.0,23.4784,23.4961,23.3633,23.4164,162700.0
2008-03-13 15:45:00,26.44,26.46,26.34,26.38,130300.0,23.4164,23.4341,23.3279,23.3633,130300.0
2008-03-13 15:50:00,26.38,26.4,26.35,26.37,147800.0,23.3633,23.381,23.3367,23.3544,147800.0
2008-03-13 15:55:00,26.37,26.38,26.32,26.36,185500.0,23.3544,23.3633,23.3102,23.3456,185500.0
2008-03-14 09:30:00,25.83,26.57,25.72,26.37,90000.0,22.8762,23.5316,22.7788,23.3544,90000.0
2008-03-14 09:35:00,26.35,26.39,26.3,26.32,38100.0,23.3367,23.3721,23.2924,23.3102,38100.0
2008-03-14 09:40:00,26.32,26.39,26.3,26.32,38800.0,23.3102,23.3721,23.2924,23.3102,38800.0
2008-03-14 09:45:00,26.32,26.32,25.91,25.94,57200.0,23.3102,23.3102,22.947,22.9736,57200.0
2008-03-14 09:50:00,25.94,26.12,25.93,26.0,103100.0,22.9736,23.133,22.9648,23.0267,103100.0
2008-03-14 09:55:00,26.0,26.03,25.71,25.72,127400.0,23.0267,23.0533,22.7699,22.7788,127400.0
2008-03-14 10:00:00,25.71,25.72,25.37,25.61,152100.0,22.7699,22.7788,22.4688,22.6813,152100.0
2008-03-14 10:05:00,25.61,25.95,25.6,25.86,101300.0,22.6813,22.9825,22.6725,22.9028,101300.0
2008-03-14 10:10:00,25.87,26.0,25.83,25.95,91100.0,22.9116,23.0267,22.8762,22.9825,91100.0
2008-03-14 10:15:00,25.95,26.05,25.88,25.92,106600.0,22.9825,23.071,22.9205,22.9559,106600.0
2008-03-14 10:20:00,25.92,25.96,25.78,25.94,79100.0,22.9559,22.9913,22.8319,22.9736,79100.0
2008-03-14 10:25:00,25.95,25.95,25.72,25.79,70300.0,22.9825,22.9825,22.7788,22.8408,70300.0
2008-03-14 10:30:00,25.78,25.93,25.75,25.82,58300.0,22.8319,22.9648,22.8053,22.8673,58300.0
2008-03-14 10:35:00,25.85,25.85,25.66,25.66,51500.0,22.8939,22.8939,22.7256,22.7256,51500.0
2008-03-14 10:40:00,25.68,25.72,25.58,25.71,83900.0,22.7433,22.7788,22.6548,22.7699,83900.0
2008-03-14 10:45:00,25.73,25.86,25.67,25.75,40200.0,22.7876,22.9028,22.7345,22.8053,40200.0
2008-03-14 10:50:00,25.76,25.88,25.76,25.83,36800.0,22.8142,22.9205,22.8142,22.8762,36800.0
2008-03-14 10:55:00,25.83,25.91,25.83,25.91,33600.0,22.8762,22.947,22.8762,22.947,33600.0
2008-03-14 11:00:00,25.9,25.96,25.83,25.89,32600.0,22.9382,22.9913,22.8762,22.9293,32600.0
2008-03-14 11:05:00,25.89,25.99,25.88,25.96,41000.0,22.9293,23.0179,22.9205,22.9913,41000.0
2008-03-14 11:10:00,25.96,25.98,25.9,25.92,32600.0,22.9913,23.009,22.9382,22.9559,32600.0
2008-03-14 11:15:00,25.92,25.92,25.81,25.87,43200.0,22.9559,22.9559,22.8585,22.9116,43200.0
2008-03-14 11:20:00,25.85,25.86,25.76,25.78,26200.0,22.8939,22.9028,22.8142,22.8319,26200.0
2008-03-14 11:25:00,25.77,25.77,25.63,25.73,42900.0,22.823,22.823,22.6991,22.7876,42900.0
2008-03-14 11:30:00,25.72,25.75,25.67,25.73,31400.0,22.7788,22.8053,22.7345,22.7876,31400.0
2008-03-14 11:35:00,25.74,25.76,25.7,25.73,18500.0,22.7965,22.8142,22.7611,22.7876,18500.0
2008-03-14 11:40:00,25.73,25.74,25.69,25.73,25400.0,22.7876,22.7965,22.7522,22.7876,25400.0
2008-03-14 11:45:00,25.73,25.91,25.73,25.83,40100.0,22.7876,22.947,22.7876,22.8762,40100.0
2008-03-14 11:50:00,25.83,25.83,25.64,25.65,41400.0,22.8762,22.8762,22.7079,22.7168,41400.0
2008-03-14 11:55:00,25.65,25.73,25.63,25.73,33900.0,22.7168,22.7876,22.6991,22.7876,33900.0
2008-03-14 12:00:00,25.72,25.79,25.72,25.78,21900.0,22.7788,22.8408,22.7788,22.8319,21900.0
2008-03-14 12:05:00,25.77,25.81,25.77,25.81,20900.0,22.823,22.8585,22.823,22.8585,20900.0
2008-03-14 12:10:00,25.81,25.86,25.81,25.84,26600.0,22.8585,22.9028,22.8585,22.885,26600.0
2008-03-14 12:15:00,25.84,25.84,25.77,25.78,17600.0,22.885,22.885,22.823,22.8319,17600.0
2008-03-14 12:20:00,25.78,25.79,25.76,25.77,15700.0,22.8319,22.8408,22.8142,22.823,15700.0
2008-03-14 12:25:00,25.77,25.86,25.74,25.83,34300.0,22.823,22.9028,22.7965,22.8762,34300.0
2008-03-14 12:30:00,25.82,25.85,25.8,25.82,26400.0,22.8673,22.8939,22.8496,22.8673,26400.0
2008-03-14 12:35:00,25.81,25.82,25.77,25.79,23000.0,22.8585,22.8673,22.823,22.8408,23000.0
2008-03-14 12:40:00,25.78,25.79,25.59,25.65,54500.0,22.8319,22.8408,22.6636,22.7168,54500.0
2008-03-14 12:45:00,25.67,25.76,25.64,25.75,38200.0,22.7345,22.8142,22.7079,22.8053,38200.0
2008-03-14 12:50:00,25.76,25.82,25.65,25.71,71200.0,22.8142,22.8673,22.7168,22.7699,71200.0
2008-03-14 12:55:00,25.71,25.76,25.65,25.76,31600.0,22.7699,22.8142,22.7168,22.8142,31600.0
2008-03-14 13:00:00,25.74,25.75,25.64,25.66,32900.0,22.7965,22.8053,22.7079,22.7256,32900.0
2008-03-14 13:05:00,25.65,25.68,25.6,25.63,28100.0,22.7168,22.7433,22.6725,22.6991,28100.0
2008-03-14 13:10:00,25.64,25.67,25.61,25.63,35700.0,22.7079,22.7345,22.6813,22.6991,35700.0
2008-03-14 13:15:00,25.63,25.7,25.62,25.66,23800.0,22.6991,22.7611,22.6902,22.7256,23800.0
2008-03-14 13:20:00,25.66,25.68,25.65,25.67,18700.0,22.7256,22.7433,22.7168,22.7345,18700.0
2008-03-14 13:25:00,25.67,25.69,25.65,25.68,35300.0,22.7345,22.7522,22.7168,22.7433,35300.0
2008-03-14 13:30:00,25.68,25.7,25.67,25.69,41100.0,22.7433,22.7611,22.7345,22.7522,41100.0
2008-03-14 13:35:00,25.69,25.75,25.68,25.74,50300.0,22.7522,22.8053,22.7433,22.7965,50300.0
2008-03-14 13:40:00,25.74,25.76,25.74,25.76,29200.0,22.7965,22.8142,22.7965,22.8142,29200.0
2008-03-14 13:45:00,25.75,25.78,25.75,25.78,31800.0,22.8053,22.8319,22.8053,22.8319,31800.0
2008-03-14 13:50:00,25.78,25.78,25.75,25.75,26000.0,22.8319,22.8319,22.8053,22.8053,26000.0
2008-03-14 13:55:00,25.75,25.75,25.73,25.73,49100.0,22.8053,22.8053,22.7876,22.7876,49100.0
2008-03-14 14:00:00,25.73,25.75,25.71,25.73,75500.0,22.7876,22.8053,22.7699,22.7876,75500.0
2008-03-14 14:05:00,25.73,25.74,25.72,25.74,22600.0,22.7876,22.7965,22.7788,22.7965,22600.0
2008-03-14 14:10:00,25.74,25.74,25.67,25.68,92500.0,22.7965,22.7965,22.7345,22.7433,92500.0
2008-03-14 14:15:00,25.68,25.72,25.66,25.69,43600.0,22.7433,22.7788,22.7256,22.7522,43600.0
2008-03-14 14:20:00,25.7,25.71,25.68,25.69,42700.0,22.7611,22.7699,22.7433,22.7522,42700.0
2008-03-14 14:25:00,25.69,25.69,25.63,25.65,90900.0,22.7522,22.7522,22.6991,22.7168,90900.0
2008-03-14 14:30:00,25.65,25.66,25.62,25.65,64300.0,22.7168,22.7256,22.6902,22.7168,64300.0
2008-03-14 14:35:00,25.66,25.69,25.65,25.65,56000.0,22.7256,22.7522,22.7168,22.7168,56000.0
2008-03-14 14:40:00,25.66,25.8,25.65,25.74,128300.0,22.7256,22.8496,22.7168,22.7965,128300.0
2008-03-14 14:45:00,25.74,25.74,25.66,25.68,43500.0,22.7965,22.7965,22.7256,22.7433,43500.0
2008-03-14 14:50:00,25.68,25.73,25.65,25.68,43300.0,22.7433,22.7876,22.7168,22.7433,43300.0
2008-03-14 14:55:00,25.68,25.72,25.66,25.66,25000.0,22.7433,22.7788,22.7256,22.7256,25000.0
2008-03-14 15:00:00,25.66,25.7,25.65,25.67,47400.0,22.7256,22.7611,22.7168,22.7345,47400.0
2008-03-14 15:05:00,25.66,25.67,25.6,25.67,40500.0,22.7256,22.7345,22.6725,22.7345,40500.0
2008-03-14 15:10:00,25.67,25.76,25.63,25.74,145900.0,22.7345,22.8142,22.6991,22.7965,145900.0
2008-03-14 15:15:00,25.74,25.87,25.74,25.79,163700.0,22.7965,22.9116,22.7965,22.8408,163700.0
2008-03-14 15:20:00,25.8,25.85,25.78,25.85,91000.0,22.8496,22.8939,22.8319,22.8939,91000.0
2008-03-14 15:25:00,25.84,25.93,25.82,25.84,111400.0,22.885,22.9648,22.8673,22.885,111400.0
2008-03-14 15:30:00,25.85,25.87,25.72,25.75,114000.0,22.8939,22.9116,22.7788,22.8053,114000.0
2008-03-14 15:35:00,25.74,25.82,25.72,25.74,105400.0,22.7965,22.8673,22.7788,22.7965,105400.0
2008-03-14 15:40:00,25.74,25.74,25.66,25.66,99100.0,22.7965,22.7965,22.7256,22.7256,99100.0
2008-03-14 15:45:00,25.66,25.68,25.5,25.54,232600.0,22.7256,22.7433,22.5839,22.6193,232600.0
2008-03-14 15:50:00,25.55,25.57,25.5,25.53,361500.0,22.6282,22.6459,22.5839,22.6105,361500.0
2008-03-14 15:55:00,25.53,25.57,25.53,25.55,296100.0,22.6105,22.6459,22.6105,22.6282,296100.0
2008-03-17 09:30:00,25.5,25.55,25.32,25.55,74700.0,22.5839,22.6282,22.4245,22.6282,74700.0
2008-03-17 09:35:00,25.54,25.69,25.52,25.67,60700.0,22.6193,22.7522,22.6016,22.7345,60700.0
2008-03-17 09:40:00,25.69,25.72,25.53,25.53,57100.0,22.7522,22.7788,22.6105,22.6105,57100.0
2008-03-17 09:45:00,25.56,25.59,25.45,25.52,66700.0,22.6371,22.6636,22.5396,22.6016,66700.0
2008-03-17 09:50:00,25.53,25.71,25.49,25.56,113200.0,22.6105,22.7699,22.5751,22.6371,113200.0
2008-03-17 09:55:00,25.56,25.56,25.43,25.51,85300.0,22.6371,22.6371,22.5219,22.5928,85300.0
2008-03-17 10:00:00,25.51,25.52,25.39,25.49,89800.0,22.5928,22.6016,22.4865,22.5751,89800.0
2008-03-17 10:05:00,25.5,25.52,25.41,25.52,65200.0,22.5839,22.6016,22.5042,22.6016,65200.0
2008-03-17 10:10:00,25.53,25.58,25.46,25.53,66800.0,22.6105,22.6548,22.5485,22.6105,66800.0
2008-03-17 10:15:00,25.52,25.53,25.37,25.46,63800.0,22.6016,22.6105,22.4688,22.5485,63800.0
2008-03-17 10:20:00,25.47,25.54,25.44,25.51,36800.0,22.5574,22.6193,22.5308,22.5928,36800.0
2008-03-17 10:25:00,25.52,25.58,25.41,25.41,74000.0,22.6016,22.6548,22.5042,22.5042,74000.0
2008-03-17 10:30:00,25.42,25.45,25.34,25.35,47900.0,22.5131,22.5396,22.4422,22.4511,47900.0
2008-03-17 10:35:00,25.35,25.38,25.24,25.29,63400.0,22.4511,22.4776,22.3537,22.3979,63400.0
2008-03-17 10:40:00,25.29,25.37,25.28,25.3,83400.0,22.3979,22.4688,22.3891,22.4068,83400.0
2008-03-17 10:45:00,25.29,25.37,25.25,25.34,56000.0,22.3979,22.4688,22.3625,22.4422,56000.0
2008-03-17 10:50:00,25.34,25.45,25.31,25.31,70700.0,22.4422,22.5396,22.4157,22.4157,70700.0
2008-03-17 10:55:00,25.31,25.57,25.3,25.31,116100.0,22.4157,22.6459,22.4068,22.4157,116100.0
2008-03-17 11:00:00,25.31,25.34,25.26,25.26,41700.0,22.4157,22.4422,22.3714,22.3714,41700.0
2008-03-17 11:05:00,25.26,25.47,25.24,25.37,41000.0,22.3714,22.5574,22.3537,22.4688,41000.0
2008-03-17 11:10:00,25.37,25.43,25.34,25.36,49400.0,22.4688,22.5219,22.4422,22.4599,49400.0
2008-03-17 11:15:00,25.36,25.37,25.26,25.35,42300.0,22.4599,22.4688,22.3714,22.4511,42300.0
2008-03-17 11:20:00,25.36,25.37,25.29,25.32,45600.0,22.4599,22.4688,22.3979,22.4245,45600.0
2008-03-17 11:25:00,25.33,25.34,25.27,25.32,51400.0,22.4334,22.4422,22.3802,22.4245,51400.0
2008-03-17 11:30:00,25.31,25.33,25.27,25.3,46000.0,22.4157,22.4334,22.3802,22.4068,46000.0
2008-03-17 11:35:00,25.31,25.31,25.23,25.25,52700.0,22.4157,22.4157,22.3448,22.3625,52700.0
2008-03-17 11:40:00,25.25,25.27,25.21,25.24,52300.0,22.3625,22.3802,22.3271,22.3537,52300.0
2008-03-17 11:45:00,25.25,25.26,25.23,25.25,37800.0,22.3625,22.3714,22.3448,22.3625,37800.0
2008-03-17 11:50:00,25.26,25.28,25.17,25.17,32800.0,22.3714,22.3891,22.2917,22.2917,32800.0
2008-03-17 11:55:00,25.18,25.21,25.13,25.17,46100.0,22.3005,22.3271,22.2562,22.2917,46100.0
2008-03-17 12:00:00,25.16,25.21,25.08,25.21,79900.0,22.2828,22.3271,22.212,22.3271,79900.0
2008-03-17 12:05:00,25.21,25.24,25.17,25.24,39400.0,22.3271,22.3537,22.2917,22.3537,39400.0
2008-03-17 12:10:00,25.23,25.27,25.22,25.26,19300.0,22.3448,22.3802,22.3359,22.3714,19300.0
2008-03-17 12:15:00,25.27,25.31,25.26,25.31,31800.0,22.3802,22.4157,22.3714,22.4157,31800.0
2008-03-17 12:20:00,25.3,25.3,25.2,25.2,25200.0,22.4068,22.4068,22.3182,22.3182,25200.0
2008-03-17 12:25:00,25.2,25.27,25.19,25.26,29400.0,22.3182,22.3802,22.3094,22.3714,29400.0
2008-03-17 12:30:00,25.25,25.28,25.19,25.24,41400.0,22.3625,22.3891,22.3094,22.3537,41400.0
2008-03-17 12:35:00,25.24,25.29,25.23,25.27,45100.0,22.3537,22.3979,22.3448,22.3802,45100.0
2008-03-17 12:40:00,25.28,25.35,25.27,25.34,35500.0,22.3891,22.4511,22.3802,22.4422,35500.0
2008-03-17 12:45:00,25.34,25.39,25.34,25.36,31200.0,22.4422,22.4865,22.4422,22.4599,31200.0
2008-03-17 12:50:00,25.36,25.39,25.34,25.35,18800.0,22.4599,22.4865,22.4422,22.4511,18800.0
2008-03-17 12:55:00,25.36,25.38,25.32,25.32,39300.0,22.4599,22.4776,22.4245,22.4245,39300.0
2008-03-17 13:00:00,25.33,25.35,25.29,25.3,34200.0,22.4334,22.4511,22.3979,22.4068,34200.0
2008-03-17 13:05:00,25.3,25.3,25.18,25.24,43100.0,22.4068,22.4068,22.3005,22.3537,43100.0
2008-03-17 13:10:00,25.23,25.24,25.2,25.22,20700.0,22.3448,22.3537,22.3182,22.3359,20700.0
2008-03-17 13:15:00,25.22,25.24,25.18,25.21,45100.0,22.3359,22.3537,22.3005,22.3271,45100.0
2008-03-17 13:20:00,25.2,25.2,25.13,25.14,60600.0,22.3182,22.3182,22.2562,22.2651,60600.0
2008-03-17 13:25:00,25.15,25.17,25.11,25.15,60600.0,22.2739,22.2917,22.2385,22.2739,60600.0
2008-03-17 13:30:00,25.15,25.24,25.14,25.23,45600.0,22.2739,22.3537,22.2651,22.3448,45600.0
2008-03-17 13:35:00,25.25,25.29,25.23,25.29,56100.0,22.3625,22.3979,22.3448,22.3979,56100.0
2008-03-17 13:40:00,25.29,25.37,25.25,25.36,51200.0,22.3979,22.4688,22.3625,22.4599,51200.0
2008-03-17 13:45:00,25.37,25.44,25.34,25.38,78100.0,22.4688,22.5308,22.4422,22.4776,78100.0
2008-03-17 13:50:00,25.38,25.42,25.34,25.38,53300.0,22.4776,22.5131,22.4422,22.4776,53300.0
2008-03-17 13:55:00,25.38,25.42,25.37,25.4,46500.0,22.4776,22.5131,22.4688,22.4954,46500.0
2008-03-17 14:00:00,25.4,25.42,25.36,25.39,83500.0,22.4954,22.5131,22.4599,22.4865,83500.0
2008-03-17 14:05:00,25.38,25.46,25.33,25.4,67500.0,22.4776,22.5485,22.4334,22.4954,67500.0
2008-03-17 14:10:00,25.4,25.43,25.39,25.4,44800.0,22.4954,22.5219,22.4865,22.4954,44800.0
2008-03-17 14:15:00,25.4,25.42,25.36,25.37,151000.0,22.4954,22.5131,22.4599,22.4688,151000.0
2008-03-17 14:20:00,25.36,25.4,25.3,25.31,67700.0,22.4599,22.4954,22.4068,22.4157,67700.0
2008-03-17 14:25:00,25.3,25.31,25.25,25.27,38800.0,22.4068,22.4157,22.3625,22.3802,38800.0
2008-03-17 14:30:00,25.28,25.3,25.23,25.27,45100.0,22.3891,22.4068,22.3448,22.3802,45100.0
2008-03-17 14:35:00,25.27,25.33,25.27,25.32,40600.0,22.3802,22.4334,22.3802,22.4245,40600.0
2008-03-17 14:40:00,25.32,25.46,25.29,25.39,56400.0,22.4245,22.5485,22.3979,22.4865,56400.0
2008-03-17 14:45:00,25.4,25.45,25.33,25.33,47400.0,22.4954,22.5396,22.4334,22.4334,47400.0
2008-03-17 14:50:00,25.34,25.43,25.34,25.38,41700.0,22.4422,22.5219,22.4422,22.4776,41700.0
2008-03-17 14:55:00,25.38,25.53,25.38,25.4,67400.0,22.4776,22.6105,22.4776,22.4954,67400.0
2008-03-17 15:00:00,25.4,25.51,25.34,25.49,71000.0,22.4954,22.5928,22.4422,22.5751,71000.0
2008-03-17 15:05:00,25.49,25.59,25.47,25.49,72600.0,22.5751,22.6636,22.5574,22.5751,72600.0
2008-03-17 15:10:00,25.49,25.56,25.44,25.53,50000.0,22.5751,22.6371,22.5308,22.6105,50000.0
2008-03-17 15:15:00,25.53,25.53,25.43,25.47,49900.0,22.6105,22.6105,22.5219,22.5574,49900.0
2008-03-17 15:20:00,25.47,25.56,25.46,25.53,60000.0,22.5574,22.6371,22.5485,22.6105,60000.0
2008-03-17 15:25:00,25.52,25.6,25.48,25.5,67900.0,22.6016,22.6725,22.5662,22.5839,67900.0
2008-03-17 15:30:00,25.49,25.64,25.49,25.64,96900.0,22.5751,22.7079,22.5751,22.7079,96900.0
2008-03-17 15:35:00,25.64,25.78,25.62,25.74,314500.0,22.7079,22.8319,22.6902,22.7965,314500.0
2008-03-17 15:40:00,25.73,25.78,25.72,25.74,320700.0,22.7876,22.8319,22.7788,22.7965,320700.0
2008-03-17 15:45:00,25.75,25.76,25.68,25.7,249500.0,22.8053,22.8142,22.7433,22.7611,249500.0
2008-03-17 15:50:00,25.7,25.7,25.6,25.63,281400.0,22.7611,22.7611,22.6725,22.6991,281400.0
2008-03-17 15:55:00,25.63,25.64,25.42,25.42,267700.0,22.6991,22.7079,22.5131,22.5131,267700.0
2008-03-18 09:30:00,26.3,26.3,26.03,26.08,133200.0,23.2924,23.2924,23.0533,23.0976,133200.0
2008-03-18 09:35:00,26.06,26.17,26.04,26.15,67900.0,23.0799,23.1773,23.0622,23.1596,67900.0
2008-03-18 09:40:00,26.16,26.39,26.13,26.36,111500.0,23.1684,23.3721,23.1419,23.3456,111500.0
2008-03-18 09:45:00,26.35,26.38,26.31,26.38,63000.0,23.3367,23.3633,23.3013,23.3633,63000.0
2008-03-18 09:50:00,26.37,26.37,26.26,26.26,53200.0,23.3544,23.3544,23.257,23.257,53200.0
2008-03-18 09:55:00,26.25,26.3,26.18,26.18,45600.0,23.2482,23.2924,23.1862,23.1862,45600.0
2008-03-18 10:00:00,26.18,26.26,26.18,26.25,50700.0,23.1862,23.257,23.1862,23.2482,50700.0
2008-03-18 10:05:00,26.24,26.35,26.16,26.24,206900.0,23.2393,23.3367,23.1684,23.2393,206900.0
2008-03-18 10:10:00,26.23,26.25,26.16,26.23,49000.0,23.2304,23.2482,23.1684,23.2304,49000.0
2008-03-18 10:15:00,26.23,26.23,26.15,26.16,30400.0,23.2304,23.2304,23.1596,23.1684,30400.0
2008-03-18 10:20:00,26.16,26.22,26.16,26.22,38700.0,23.1684,23.2216,23.1684,23.2216,38700.0
2008-03-18 10:25:00,26.22,26.26,26.17,26.17,66800.0,23.2216,23.257,23.1773,23.1773,66800.0
2008-03-18 10:30:00,26.17,26.2,26.16,26.17,39500.0,23.1773,23.2039,23.1684,23.1773,39500.0
2008-03-18 10:35:00,26.17,26.23,26.16,26.2,31800.0,23.1773,23.2304,23.1684,23.2039,31800.0
2008-03-18 10:40:00,26.2,26.22,26.17,26.18,46600.0,23.2039,23.2216,23.1773,23.1862,46600.0
2008-03-18 10:45:00,26.19,26.24,26.18,26.23,32200.0,23.195,23.2393,23.1862,23.2304,32200.0
2008-03-18 10:50:00,26.24,26.28,26.2,26.27,28200.0,23.2393,23.2747,23.2039,23.2659,28200.0
2008-03-18 10:55:00,26.25,26.28,26.21,26.22,34100.0,23.2482,23.2747,23.2127,23.2216,34100.0
2008-03-18 11:00:00,26.23,26.36,26.23,26.36,82500.0,23.2304,23.3456,23.2304,23.3456,82500.0
2008-03-18 11:05:00,26.36,26.36,26.24,26.24,36600.0,23.3456,23.3456,23.2393,23.2393,36600.0
2008-03-18 11:10:00,26.23,26.26,26.19,26.25,46100.0,23.2304,23.257,23.195,23.2482,46100.0
2008-03-18 11:15:00,26.26,26.26,26.23,26.26,35000.0,23.257,23.257,23.2304,23.257,35000.0
2008-03-18 11:20:00,26.25,26.32,26.24,26.32,23100.0,23.2482,23.3102,23.2393,23.3102,23100.0
2008-03-18 11:25:00,26.31,26.32,26.28,26.3,19900.0,23.3013,23.3102,23.2747,23.2924,19900.0
2008-03-18 11:30:00,26.29,26.32,26.27,26.29,25900.0,23.2836,23.3102,23.2659,23.2836,25900.0
2008-03-18 11:35:00,26.29,26.35,26.27,26.34,26600.0,23.2836,23.3367,23.2659,23.3279,26600.0
2008-03-18 11:40:00,26.34,26.34,26.26,26.26,23700.0,23.3279,23.3279,23.257,23.257,23700.0
2008-03-18 11:45:00,26.27,26.3,26.27,26.29,18400.0,23.2659,23.2924,23.2659,23.2836,18400.0
2008-03-18 11:50:00,26.29,26.3,26.28,26.29,29100.0,23.2836,23.2924,23.2747,23.2836,29100.0
2008-03-18 11:55:00,26.28,26.29,26.27,26.28,25300.0,23.2747,23.2836,23.2659,23.2747,25300.0
2008-03-18 12:00:00,26.27,26.28,26.23,26.28,43100.0,23.2659,23.2747,23.2304,23.2747,43100.0
2008-03-18 12:05:00,26.27,26.35,26.27,26.35,29100.0,23.2659,23.3367,23.2659,23.3367,29100.0
2008-03-18 12:10:00,26.34,26.35,26.33,26.35,19500.0,23.3279,23.3367,23.319,23.3367,19500.0
2008-03-18 12:15:00,26.35,26.43,26.34,26.43,35200.0,23.3367,23.4076,23.3279,23.4076,35200.0
2008-03-18 12:20:00,26.43,26.46,26.43,26.45,33000.0,23.4076,23.4341,23.4076,23.4253,33000.0
2008-03-18 12:25:00,26.45,26.46,26.44,26.46,19300.0,23.4253,23.4341,23.4164,23.4341,19300.0
2008-03-18 12:30:00,26.46,26.49,26.45,26.49,19600.0,23.4341,23.4607,23.4253,23.4607,19600.0
2008-03-18 12:35:00,26.49,26.59,26.47,26.58,53100.0,23.4607,23.5493,23.443,23.5404,53100.0
2008-03-18 12:40:00,26.58,26.58,26.53,26.57,67200.0,23.5404,23.5404,23.4961,23.5316,67200.0
2008-03-18 12:45:00,26.56,26.57,26.55,26.55,21800.0,23.5227,23.5316,23.5139,23.5139,21800.0
2008-03-18 12:50:00,26.55,26.62,26.55,26.61,46300.0,23.5139,23.5758,23.5139,23.567,46300.0
2008-03-18 12:55:00,26.61,26.62,26.6,26.62,39900.0,23.567,23.5758,23.5581,23.5758,39900.0
2008-03-18 13:00:00,26.62,26.64,26.6,26.63,26800.0,23.5758,23.5936,23.5581,23.5847,26800.0
2008-03-18 13:05:00,26.63,26.64,26.6,26.61,34800.0,23.5847,23.5936,23.5581,23.567,34800.0
2008-03-18 13:10:00,26.6,26.61,26.59,26.6,36900.0,23.5581,23.567,23.5493,23.5581,36900.0
2008-03-18 13:15:00,26.61,26.68,26.6,26.67,36700.0,23.567,23.629,23.5581,23.6201,36700.0
2008-03-18 13:20:00,26.67,26.69,26.62,26.63,67700.0,23.6201,23.6378,23.5758,23.5847,67700.0
2008-03-18 13:25:00,26.62,26.64,26.6,26.62,27900.0,23.5758,23.5936,23.5581,23.5758,27900.0
2008-03-18 13:30:00,26.62,26.65,26.6,26.61,37300.0,23.5758,23.6024,23.5581,23.567,37300.0
2008-03-18 13:35:00,26.61,26.67,26.61,26.64,81700.0,23.567,23.6201,23.567,23.5936,81700.0
2008-03-18 13:40:00,26.63,26.64,26.62,26.63,21600.0,23.5847,23.5936,23.5758,23.5847,21600.0
2008-03-18 13:45:00,26.63,26.63,26.61,26.63,41100.0,23.5847,23.5847,23.567,23.5847,41100.0
2008-03-18 13:50:00,26.63,26.68,26.62,26.68,55900.0,23.5847,23.629,23.5758,23.629,55900.0
2008-03-18 13:55:00,26.67,26.69,26.65,26.65,41400.0,23.6201,23.6378,23.6024,23.6024,41400.0
2008-03-18 14:00:00,26.65,26.66,26.62,26.62,89700.0,23.6024,23.6113,23.5758,23.5758,89700.0
2008-03-18 14:05:00,26.62,26.64,26.61,26.62,96300.0,23.5758,23.5936,23.567,23.5758,96300.0
2008-03-18 14:10:00,26.62,26.63,26.49,26.5,168400.0,23.5758,23.5847,23.4607,23.4696,168400.0
2008-03-18 14:15:00,26.48,26.65,26.48,26.63,277000.0,23.4519,23.6024,23.4519,23.5847,277000.0
2008-03-18 14:20:00,26.63,26.66,26.53,26.57,175600.0,23.5847,23.6113,23.4961,23.5316,175600.0
2008-03-18 14:25:00,26.57,26.57,26.5,26.52,150900.0,23.5316,23.5316,23.4696,23.4873,150900.0
2008-03-18 14:30:00,26.52,26.54,26.33,26.36,168600.0,23.4873,23.505,23.319,23.3456,168600.0
2008-03-18 14:35:00,26.36,26.5,26.35,26.48,184500.0,23.3456,23.4696,23.3367,23.4519,184500.0
2008-03-18 14:40:00,26.48,26.52,26.44,26.47,153600.0,23.4519,23.4873,23.4164,23.443,153600.0
2008-03-18 14:45:00,26.46,26.65,26.46,26.59,130000.0,23.4341,23.6024,23.4341,23.5493,130000.0
2008-03-18 14:50:00,26.6,26.77,26.57,26.75,123400.0,23.5581,23.7087,23.5316,23.691,123400.0
2008-03-18 14:55:00,26.75,26.85,26.75,26.84,139900.0,23.691,23.7795,23.691,23.7707,139900.0
2008-03-18 15:00:00,26.83,26.84,26.76,26.8,74600.0,23.7618,23.7707,23.6998,23.7353,74600.0
2008-03-18 15:05:00,26.79,26.8,26.73,26.77,80600.0,23.7264,23.7353,23.6733,23.7087,80600.0
2008-03-18 15:10:00,26.76,26.8,26.75,26.78,113800.0,23.6998,23.7353,23.691,23.7175,113800.0
2008-03-18 15:15:00,26.77,26.78,26.72,26.74,77800.0,23.7087,23.7175,23.6644,23.6821,77800.0
2008-03-18 15:20:00,26.74,26.85,26.74,26.85,138800.0,23.6821,23.7795,23.6821,23.7795,138800.0
2008-03-18 15:25:00,26.85,26.85,26.74,26.8,134400.0,23.7795,23.7795,23.6821,23.7353,134400.0
2008-03-18 15:30:00,26.8,26.92,26.78,26.9,161700.0,23.7353,23.8415,23.7175,23.8238,161700.0
2008-03-18 15:35:00,26.91,26.92,26.89,26.91,88900.0,23.8327,23.8415,23.815,23.8327,88900.0
2008-03-18 15:40:00,26.9,27.0,26.9,27.0,169700.0,23.8238,23.9124,23.8238,23.9124,169700.0
2008-03-18 15:45:00,27.0,27.02,26.93,26.93,135000.0,23.9124,23.9301,23.8504,23.8504,135000.0
2008-03-18 15:50:00,26.94,27.08,26.93,27.01,240800.0,23.8593,23.9832,23.8504,23.9212,240800.0
2008-03-18 15:55:00,27.01,27.17,27.0,27.14,424100.0,23.9212,24.0629,23.9124,24.0364,424100.0
2008-03-19 09:30:00,27.8,27.8,27.2,27.67,179900.0,24.6209,24.6209,24.0895,24.5058,179900.0
2008-03-19 09:35:00,27.67,27.8,27.55,27.63,84800.0,24.5058,24.6209,24.3995,24.4703,84800.0
2008-03-19 09:40:00,27.63,27.68,27.52,27.55,56300.0,24.4703,24.5146,24.3729,24.3995,56300.0
2008-03-19 09:45:00,27.53,27.53,27.35,27.39,47100.0,24.3818,24.3818,24.2224,24.2578,47100.0
2008-03-19 09:50:00,27.38,27.57,27.38,27.52,83500.0,24.2489,24.4172,24.2489,24.3729,83500.0
2008-03-19 09:55:00,27.5,27.53,27.49,27.53,57200.0,24.3552,24.3818,24.3464,24.3818,57200.0
2008-03-19 10:00:00,27.53,27.67,27.53,27.66,80800.0,24.3818,24.5058,24.3818,24.4969,80800.0
2008-03-19 10:05:00,27.66,27.7,27.61,27.63,73900.0,24.4969,24.5323,24.4526,24.4703,73900.0
2008-03-19 10:10:00,27.63,27.68,27.57,27.58,59600.0,24.4703,24.5146,24.4172,24.4261,59600.0
2008-03-19 10:15:00,27.57,27.68,27.55,27.68,72500.0,24.4172,24.5146,24.3995,24.5146,72500.0
2008-03-19 10:20:00,27.68,27.84,27.64,27.81,188700.0,24.5146,24.6563,24.4792,24.6298,188700.0
2008-03-19 10:25:00,27.8,27.88,27.78,27.83,170200.0,24.6209,24.6918,24.6032,24.6475,170200.0
2008-03-19 10:30:00,27.83,27.83,27.67,27.67,112900.0,24.6475,24.6475,24.5058,24.5058,112900.0
2008-03-19 10:35:00,27.67,27.69,27.58,27.64,142700.0,24.5058,24.5235,24.4261,24.4792,142700.0
2008-03-19 10:40:00,27.64,27.79,27.64,27.78,61700.0,24.4792,24.612,24.4792,24.6032,61700.0
2008-03-19 10:45:00,27.78,27.86,27.78,27.85,91900.0,24.6032,24.674,24.6032,24.6652,91900.0
2008-03-19 10:50:00,27.85,27.87,27.82,27.86,44200.0,24.6652,24.6829,24.6386,24.674,44200.0
2008-03-19 10:55:00,27.86,27.86,27.77,27.81,55400.0,24.674,24.674,24.5943,24.6298,55400.0
2008-03-19 11:00:00,27.8,27.9,27.78,27.87,39700.0,24.6209,24.7095,24.6032,24.6829,39700.0
2008-03-19 11:05:00,27.88,27.89,27.78,27.81,38300.0,24.6918,24.7006,24.6032,24.6298,38300.0
2008-03-19 11:10:00,27.8,27.85,27.78,27.81,38900.0,24.6209,24.6652,24.6032,24.6298,38900.0
2008-03-19 11:15:00,27.81,27.86,27.8,27.86,35500.0,24.6298,24.674,24.6209,24.674,35500.0
2008-03-19 11:20:00,27.85,27.97,27.85,27.97,50600.0,24.6652,24.7715,24.6652,24.7715,50600.0
2008-03-19 11:25:00,27.97,28.03,27.95,28.03,81100.0,24.7715,24.8246,24.7538,24.8246,81100.0
2008-03-19 11:30:00,28.03,28.1,28.01,28.1,55700.0,24.8246,24.8866,24.8069,24.8866,55700.0
2008-03-19 11:35:00,28.1,28.14,28.09,28.09,73200.0,24.8866,24.922,24.8777,24.8777,73200.0
2008-03-19 11:40:00,28.09,28.12,27.96,27.96,83800.0,24.8777,24.9043,24.7626,24.7626,83800.0
2008-03-19 11:45:00,27.96,28.0,27.96,27.97,94500.0,24.7626,24.798,24.7626,24.7715,94500.0
2008-03-19 11:50:00,27.96,27.97,27.9,27.96,64800.0,24.7626,24.7715,24.7095,24.7626,64800.0
2008-03-19 11:55:00,27.97,28.0,27.83,27.83,125400.0,24.7715,24.798,24.6475,24.6475,125400.0
2008-03-19 12:00:00,27.84,27.89,27.74,27.76,89500.0,24.6563,24.7006,24.5678,24.5855,89500.0
2008-03-19 12:05:00,27.76,27.82,27.75,27.8,26300.0,24.5855,24.6386,24.5766,24.6209,26300.0
2008-03-19 12:10:00,27.8,27.84,27.67,27.69,59500.0,24.6209,24.6563,24.5058,24.5235,59500.0
2008-03-19 12:15:00,27.69,27.77,27.66,27.71,58200.0,24.5235,24.5943,24.4969,24.5412,58200.0
2008-03-19 12:20:00,27.71,27.77,27.67,27.69,63500.0,24.5412,24.5943,24.5058,24.5235,63500.0
2008-03-19 12:25:00,27.7,27.76,27.65,27.71,28300.0,24.5323,24.5855,24.4881,24.5412,28300.0
2008-03-19 12:30:00,27.7,27.74,27.62,27.62,46000.0,24.5323,24.5678,24.4615,24.4615,46000.0
2008-03-19 12:35:00,27.63,27.65,27.5,27.52,48200.0,24.4703,24.4881,24.3552,24.3729,48200.0
2008-03-19 12:40:00,27.51,27.53,27.5,27.52,45200.0,24.3641,24.3818,24.3552,24.3729,45200.0
2008-03-19 12:45:00,27.51,27.55,27.51,27.54,20600.0,24.3641,24.3995,24.3641,24.3906,20600.0
2008-03-19 12:50:00,27.55,27.63,27.54,27.63,20400.0,24.3995,24.4703,24.3906,24.4703,20400.0
2008-03-19 12:55:00,27.62,27.64,27.54,27.55,71400.0,24.4615,24.4792,24.3906,24.3995,71400.0
2008-03-19 13:00:00,27.54,27.62,27.51,27.61,90100.0,24.3906,24.4615,24.3641,24.4526,90100.0
2008-03-19 13:05:00,27.6,27.63,27.59,27.63,28500.0,24.4438,24.4703,24.4349,24.4703,28500.0
2008-03-19 13:10:00,27.63,27.66,27.6,27.62,76000.0,24.4703,24.4969,24.4438,24.4615,76000.0
2008-03-19 13:15:00,27.62,27.66,27.58,27.64,61100.0,24.4615,24.4969,24.4261,24.4792,61100.0
2008-03-19 13:20:00,27.63,27.73,27.6,27.65,72400.0,24.4703,24.5589,24.4438,24.4881,72400.0
2008-03-19 13:25:00,27.65,27.72,27.63,27.7,71000.0,24.4881,24.5501,24.4703,24.5323,71000.0
2008-03-19 13:30:00,27.69,27.71,27.61,27.63,64100.0,24.5235,24.5412,24.4526,24.4703,64100.0
2008-03-19 13:35:00,27.63,27.67,27.58,27.64,64400.0,24.4703,24.5058,24.4261,24.4792,64400.0
2008-03-19 13:40:00,27.63,27.71,27.61,27.7,56300.0,24.4703,24.5412,24.4526,24.5323,56300.0
2008-03-19 13:45:00,27.7,27.73,27.64,27.67,54400.0,24.5323,24.5589,24.4792,24.5058,54400.0
2008-03-19 13:50:00,27.68,27.68,27.6,27.61,46200.0,24.5146,24.5146,24.4438,24.4526,46200.0
2008-03-19 13:55:00,27.61,27.62,27.57,27.59,58700.0,24.4526,24.4615,24.4172,24.4349,58700.0
2008-03-19 14:00:00,27.59,27.65,27.54,27.54,75600.0,24.4349,24.4881,24.3906,24.3906,75600.0
2008-03-19 14:05:00,27.55,27.6,27.53,27.53,45700.0,24.3995,24.4438,24.3818,24.3818,45700.0
2008-03-19 14:10:00,27.53,27.57,27.5,27.57,45500.0,24.3818,24.4172,24.3552,24.4172,45500.0
2008-03-19 14:15:00,27.56,27.59,27.49,27.53,83000.0,24.4084,24.4349,24.3464,24.3818,83000.0
2008-03-19 14:20:00,27.53,27.65,27.5,27.61,92500.0,24.3818,24.4881,24.3552,24.4526,92500.0
2008-03-19 14:25:00,27.61,27.65,27.57,27.63,31200.0,24.4526,24.4881,24.4172,24.4703,31200.0
2008-03-19 14:30:00,27.63,27.67,27.53,27.53,61600.0,24.4703,24.5058,24.3818,24.3818,61600.0
2008-03-19 14:35:00,27.53,27.57,27.46,27.47,49000.0,24.3818,24.4172,24.3198,24.3286,49000.0
2008-03-19 14:40:00,27.47,27.51,27.42,27.49,68300.0,24.3286,24.3641,24.2844,24.3464,68300.0
2008-03-19 14:45:00,27.5,27.54,27.46,27.48,37300.0,24.3552,24.3906,24.3198,24.3375,37300.0
2008-03-19 14:50:00,27.49,27.58,27.47,27.58,47200.0,24.3464,24.4261,24.3286,24.4261,47200.0
2008-03-19 14:55:00,27.58,27.63,27.52,27.63,44300.0,24.4261,24.4703,24.3729,24.4703,44300.0
2008-03-19 15:00:00,27.62,27.62,27.5,27.57,59400.0,24.4615,24.4615,24.3552,24.4172,59400.0
2008-03-19 15:05:00,27.56,27.69,27.55,27.63,86400.0,24.4084,24.5235,24.3995,24.4703,86400.0
2008-03-19 15:10:00,27.64,27.67,27.58,27.62,60400.0,24.4792,24.5058,24.4261,24.4615,60400.0
2008-03-19 15:15:00,27.61,27.62,27.53,27.54,76500.0,24.4526,24.4615,24.3818,24.3906,76500.0
2008-03-19 15:20:00,27.53,27.55,27.39,27.39,155300.0,24.3818,24.3995,24.2578,24.2578,155300.0
2008-03-19 15:25:00,27.39,27.41,27.34,27.38,130200.0,24.2578,24.2755,24.2135,24.2489,130200.0
2008-03-19 15:30:00,27.38,27.47,27.38,27.42,181600.0,24.2489,24.3286,24.2489,24.2844,181600.0
2008-03-19 15:35:00,27.42,27.44,27.37,27.38,224900.0,24.2844,24.3021,24.2401,24.2489,224900.0
2008-03-19 15:40:00,27.38,27.41,27.33,27.34,126700.0,24.2489,24.2755,24.2047,24.2135,126700.0
2008-03-19 15:45:00,27.34,27.35,27.26,27.28,238500.0,24.2135,24.2224,24.1427,24.1604,238500.0
2008-03-19 15:50:00,27.27,27.28,27.11,27.14,299200.0,24.1515,24.1604,24.0098,24.0364,299200.0
2008-03-19 15:55:00,27.14,27.19,27.11,27.11,322600.0,24.0364,24.0807,24.0098,24.0098,322600.0
2008-03-20 09:30:00,27.07,27.23,27.07,27.08,876000.0,23.9744,24.1161,23.9744,23.9832,876000.0
2008-03-20 09:35:00,27.08,27.08,27.01,27.06,39100.0,23.9832,23.9832,23.9212,23.9655,39100.0
2008-03-20 09:40:00,27.04,27.05,26.99,27.02,91700.0,23.9478,23.9567,23.9035,23.9301,91700.0
2008-03-20 09:45:00,27.01,27.04,26.98,26.99,117700.0,23.9212,23.9478,23.8947,23.9035,117700.0
2008-03-20 09:50:00,26.99,27.03,26.96,26.97,72800.0,23.9035,23.939,23.877,23.8858,72800.0
2008-03-20 09:55:00,26.96,26.98,26.94,26.98,39400.0,23.877,23.8947,23.8593,23.8947,39400.0
2008-03-20 10:00:00,26.98,27.0,26.89,26.91,145600.0,23.8947,23.9124,23.815,23.8327,145600.0
2008-03-20 10:05:00,26.91,26.92,26.76,26.8,79800.0,23.8327,23.8415,23.6998,23.7353,79800.0
2008-03-20 10:10:00,26.79,26.79,26.69,26.76,83400.0,23.7264,23.7264,23.6378,23.6998,83400.0
2008-03-20 10:15:00,26.76,26.81,26.74,26.79,46900.0,23.6998,23.7441,23.6821,23.7264,46900.0
2008-03-20 10:20:00,26.79,26.89,26.78,26.88,33400.0,23.7264,23.815,23.7175,23.8061,33400.0
2008-03-20 10:25:00,26.87,26.88,26.74,26.75,46200.0,23.7973,23.8061,23.6821,23.691,46200.0
2008-03-20 10:30:00,26.74,26.79,26.73,26.79,50500.0,23.6821,23.7264,23.6733,23.7264,50500.0
2008-03-20 10:35:00,26.78,26.78,26.7,26.71,39700.0,23.7175,23.7175,23.6467,23.6556,39700.0
2008-03-20 10:40:00,26.71,26.75,26.67,26.73,39200.0,23.6556,23.691,23.6201,23.6733,39200.0
2008-03-20 10:45:00,26.72,26.76,26.72,26.74,27200.0,23.6644,23.6998,23.6644,23.6821,27200.0
2008-03-20 10:50:00,26.73,26.76,26.72,26.74,41500.0,23.6733,23.6998,23.6644,23.6821,41500.0
2008-03-20 10:55:00,26.75,26.77,26.74,26.77,39100.0,23.691,23.7087,23.6821,23.7087,39100.0
2008-03-20 11:00:00,26.76,26.78,26.74,26.77,43500.0,23.6998,23.7175,23.6821,23.7087,43500.0
2008-03-20 11:05:00,26.76,26.77,26.73,26.73,32200.0,23.6998,23.7087,23.6733,23.6733,32200.0
2008-03-20 11:10:00,26.73,26.74,26.68,26.69,27300.0,23.6733,23.6821,23.629,23.6378,27300.0
2008-03-20 11:15:00,26.69,26.69,26.65,26.66,49800.0,23.6378,23.6378,23.6024,23.6113,49800.0
2008-03-20 11:20:00,26.66,26.68,26.63,26.68,54600.0,23.6113,23.629,23.5847,23.629,54600.0
2008-03-20 11:25:00,26.68,26.68,26.63,26.64,32900.0,23.629,23.629,23.5847,23.5936,32900.0
2008-03-20 11:30:00,26.64,26.64,26.59,26.62,45700.0,23.5936,23.5936,23.5493,23.5758,45700.0
2008-03-20 11:35:00,26.62,26.63,26.6,26.6,32900.0,23.5758,23.5847,23.5581,23.5581,32900.0
2008-03-20 11:40:00,26.6,26.61,26.56,26.57,20400.0,23.5581,23.567,23.5227,23.5316,20400.0
2008-03-20 11:45:00,26.56,26.57,26.5,26.51,50000.0,23.5227,23.5316,23.4696,23.4784,50000.0
2008-03-20 11:50:00,26.5,26.53,26.49,26.52,46600.0,23.4696,23.4961,23.4607,23.4873,46600.0
2008-03-20 11:55:00,26.52,26.52,26.5,26.5,29200.0,23.4873,23.4873,23.4696,23.4696,29200.0
2008-03-20 12:00:00,26.51,26.57,26.5,26.56,44400.0,23.4784,23.5316,23.4696,23.5227,44400.0
2008-03-20 12:05:00,26.56,26.66,26.55,26.57,54300.0,23.5227,23.6113,23.5139,23.5316,54300.0
2008-03-20 12:10:00,26.58,26.58,26.55,26.55,28900.0,23.5404,23.5404,23.5139,23.5139,28900.0
2008-03-20 12:15:00,26.56,26.56,26.54,26.56,25600.0,23.5227,23.5227,23.505,23.5227,25600.0
2008-03-20 12:20:00,26.55,26.57,26.55,26.56,19100.0,23.5139,23.5316,23.5139,23.5227,19100.0
2008-03-20 12:25:00,26.56,26.56,26.5,26.5,20600.0,23.5227,23.5227,23.4696,23.4696,20600.0
2008-03-20 12:30:00,26.51,26.51,26.49,26.5,25300.0,23.4784,23.4784,23.4607,23.4696,25300.0
2008-03-20 12:35:00,26.5,26.51,26.49,26.49,44300.0,23.4696,23.4784,23.4607,23.4607,44300.0
2008-03-20 12:40:00,26.49,26.51,26.49,26.49,28300.0,23.4607,23.4784,23.4607,23.4607,28300.0
2008-03-20 12:45:00,26.5,26.52,26.48,26.48,60200.0,23.4696,23.4873,23.4519,23.4519,60200.0
2008-03-20 12:50:00,26.49,26.49,26.48,26.49,15300.0,23.4607,23.4607,23.4519,23.4607,15300.0
2008-03-20 12:55:00,26.49,26.49,26.4,26.4,32300.0,23.4607,23.4607,23.381,23.381,32300.0
2008-03-20 13:00:00,26.4,26.45,26.4,26.44,49100.0,23.381,23.4253,23.381,23.4164,49100.0
2008-03-20 13:05:00,26.44,26.44,26.37,26.38,40400.0,23.4164,23.4164,23.3544,23.3633,40400.0
2008-03-20 13:10:00,26.38,26.38,26.34,26.36,35000.0,23.3633,23.3633,23.3279,23.3456,35000.0
2008-03-20 13:15:00,26.36,26.36,26.33,26.35,32600.0,23.3456,23.3456,23.319,23.3367,32600.0
2008-03-20 13:20:00,26.36,26.39,26.35,26.39,21900.0,23.3456,23.3721,23.3367,23.3721,21900.0
2008-03-20 13:25:00,26.39,26.43,26.39,26.42,22300.0,23.3721,23.4076,23.3721,23.3987,22300.0
2008-03-20 13:30:00,26.41,26.45,26.4,26.44,29700.0,23.3899,23.4253,23.381,23.4164,29700.0
2008-03-20 13:35:00,26.45,26.56,26.45,26.54,36700.0,23.4253,23.5227,23.4253,23.505,36700.0
2008-03-20 13:40:00,26.53,26.55,26.52,26.53,25200.0,23.4961,23.5139,23.4873,23.4961,25200.0
2008-03-20 13:45:00,26.52,26.59,26.52,26.58,40000.0,23.4873,23.5493,23.4873,23.5404,40000.0
2008-03-20 13:50:00,26.58,26.64,26.57,26.63,38200.0,23.5404,23.5936,23.5316,23.5847,38200.0
2008-03-20 13:55:00,26.63,26.64,26.55,26.55,36500.0,23.5847,23.5936,23.5139,23.5139,36500.0
2008-03-20 14:00:00,26.56,26.58,26.55,26.57,56600.0,23.5227,23.5404,23.5139,23.5316,56600.0
2008-03-20 14:05:00,26.57,26.58,26.57,26.58,23000.0,23.5316,23.5404,23.5316,23.5404,23000.0
2008-03-20 14:10:00,26.57,26.58,26.57,26.57,46500.0,23.5316,23.5404,23.5316,23.5316,46500.0
2008-03-20 14:15:00,26.57,26.58,26.56,26.56,57900.0,23.5316,23.5404,23.5227,23.5227,57900.0
2008-03-20 14:20:00,26.56,26.61,26.56,26.6,82000.0,23.5227,23.567,23.5227,23.5581,82000.0
2008-03-20 14:25:00,26.6,26.63,26.6,26.62,53200.0,23.5581,23.5847,23.5581,23.5758,53200.0
2008-03-20 14:30:00,26.62,26.62,26.6,26.6,57600.0,23.5758,23.5758,23.5581,23.5581,57600.0
2008-03-20 14:35:00,26.6,26.68,26.6,26.67,96800.0,23.5581,23.629,23.5581,23.6201,96800.0
2008-03-20 14:40:00,26.67,26.67,26.59,26.6,43900.0,23.6201,23.6201,23.5493,23.5581,43900.0
2008-03-20 14:45:00,26.59,26.61,26.59,26.6,40500.0,23.5493,23.567,23.5493,23.5581,40500.0
2008-03-20 14:50:00,26.59,26.63,26.59,26.63,61200.0,23.5493,23.5847,23.5493,23.5847,61200.0
2008-03-20 14:55:00,26.62,26.67,26.62,26.66,73300.0,23.5758,23.6201,23.5758,23.6113,73300.0
2008-03-20 15:00:00,26.66,26.73,26.65,26.7,63800.0,23.6113,23.6733,23.6024,23.6467,63800.0
2008-03-20 15:05:00,26.7,26.71,26.68,26.69,40900.0,23.6467,23.6556,23.629,23.6378,40900.0
2008-03-20 15:10:00,26.68,26.72,26.68,26.7,33200.0,23.629,23.6644,23.629,23.6467,33200.0
2008-03-20 15:15:00,26.7,26.76,26.7,26.75,93900.0,23.6467,23.6998,23.6467,23.691,93900.0
2008-03-20 15:20:00,26.75,26.82,26.74,26.81,103100.0,23.691,23.753,23.6821,23.7441,103100.0
2008-03-20 15:25:00,26.81,26.85,26.7,26.7,94000.0,23.7441,23.7795,23.6467,23.6467,94000.0
2008-03-20 15:30:00,26.71,26.72,26.7,26.7,46000.0,23.6556,23.6644,23.6467,23.6467,46000.0
2008-03-20 15:35:00,26.7,26.71,26.65,26.68,69000.0,23.6467,23.6556,23.6024,23.629,69000.0
2008-03-20 15:40:00,26.68,26.74,26.62,26.71,101600.0,23.629,23.6821,23.5758,23.6556,101600.0
2008-03-20 15:45:00,26.71,26.85,26.68,26.83,244200.0,23.6556,23.7795,23.629,23.7618,244200.0
2008-03-20 15:50:00,26.83,26.93,26.79,26.91,369500.0,23.7618,23.8504,23.7264,23.8327,369500.0
2008-03-20 15:55:00,26.91,26.92,26.79,26.79,483900.0,23.8327,23.8415,23.7264,23.7264,483900.0
2008-03-24 09:30:00,26.83,27.0,26.75,26.75,42500.0,23.7618,23.9124,23.691,23.691,42500.0
2008-03-24 09:35:00,26.75,26.99,26.7,26.97,33400.0,23.691,23.9035,23.6467,23.8858,33400.0
2008-03-24 09:40:00,26.97,27.08,26.96,27.0,32700.0,23.8858,23.9832,23.877,23.9124,32700.0
2008-03-24 09:45:00,27.0,27.05,26.95,26.97,31700.0,23.9124,23.9567,23.8681,23.8858,31700.0
2008-03-24 09:50:00,26.97,27.05,26.94,27.04,71700.0,23.8858,23.9567,23.8593,23.9478,71700.0
2008-03-24 09:55:00,27.03,27.08,27.03,27.06,60600.0,23.939,23.9832,23.939,23.9655,60600.0
2008-03-24 10:00:00,27.06,27.28,27.06,27.15,67600.0,23.9655,24.1604,23.9655,24.0452,67600.0
2008-03-24 10:05:00,27.15,27.2,27.1,27.12,57200.0,24.0452,24.0895,24.001,24.0187,57200.0
2008-03-24 10:10:00,27.12,27.29,27.12,27.26,37300.0,24.0187,24.1692,24.0187,24.1427,37300.0
2008-03-24 10:15:00,27.24,27.24,27.18,27.19,33700.0,24.1249,24.1249,24.0718,24.0807,33700.0
2008-03-24 10:20:00,27.19,27.24,27.19,27.2,39700.0,24.0807,24.1249,24.0807,24.0895,39700.0
2008-03-24 10:25:00,27.21,27.31,27.19,27.31,44500.0,24.0984,24.1869,24.0807,24.1869,44500.0
2008-03-24 10:30:00,27.29,27.42,27.29,27.37,45100.0,24.1692,24.2844,24.1692,24.2401,45100.0
2008-03-24 10:35:00,27.37,27.39,27.36,27.38,35400.0,24.2401,24.2578,24.2312,24.2489,35400.0
2008-03-24 10:40:00,27.4,27.42,27.35,27.39,36900.0,24.2666,24.2844,24.2224,24.2578,36900.0
2008-03-24 10:45:00,27.39,27.42,27.31,27.33,24000.0,24.2578,24.2844,24.1869,24.2047,24000.0
2008-03-24 10:50:00,27.33,27.43,27.33,27.42,50200.0,24.2047,24.2932,24.2047,24.2844,50200.0
2008-03-24 10:55:00,27.42,27.45,27.39,27.43,51700.0,24.2844,24.3109,24.2578,24.2932,51700.0
2008-03-24 11:00:00,27.43,27.43,27.42,27.42,20300.0,24.2932,24.2932,24.2844,24.2844,20300.0
2008-03-24 11:05:00,27.42,27.48,27.4,27.48,37700.0,24.2844,24.3375,24.2666,24.3375,37700.0
2008-03-24 11:10:00,27.48,27.52,27.48,27.51,59600.0,24.3375,24.3729,24.3375,24.3641,59600.0
2008-03-24 11:15:00,27.51,27.59,27.51,27.55,25200.0,24.3641,24.4349,24.3641,24.3995,25200.0
2008-03-24 11:20:00,27.55,27.55,27.51,27.51,65000.0,24.3995,24.3995,24.3641,24.3641,65000.0
2008-03-24 11:25:00,27.51,27.53,27.5,27.52,13500.0,24.3641,24.3818,24.3552,24.3729,13500.0
2008-03-24 11:30:00,27.52,27.53,27.47,27.5,20800.0,24.3729,24.3818,24.3286,24.3552,20800.0
2008-03-24 11:35:00,27.5,27.51,27.47,27.48,21000.0,24.3552,24.3641,24.3286,24.3375,21000.0
2008-03-24 11:40:00,27.48,27.59,27.45,27.48,55400.0,24.3375,24.4349,24.3109,24.3375,55400.0
2008-03-24 11:45:00,27.48,27.48,27.44,27.46,18300.0,24.3375,24.3375,24.3021,24.3198,18300.0
2008-03-24 11:50:00,27.45,27.46,27.43,27.44,17800.0,24.3109,24.3198,24.2932,24.3021,17800.0
2008-03-24 11:55:00,27.43,27.47,27.43,27.47,12500.0,24.2932,24.3286,24.2932,24.3286,12500.0
2008-03-24 12:00:00,27.47,27.47,27.45,27.46,19900.0,24.3286,24.3286,24.3109,24.3198,19900.0
2008-03-24 12:05:00,27.45,27.48,27.44,27.48,25700.0,24.3109,24.3375,24.3021,24.3375,25700.0
2008-03-24 12:10:00,27.48,27.49,27.45,27.47,31400.0,24.3375,24.3464,24.3109,24.3286,31400.0
2008-03-24 12:15:00,27.47,27.56,27.47,27.56,22600.0,24.3286,24.4084,24.3286,24.4084,22600.0
2008-03-24 12:20:00,27.54,27.56,27.51,27.54,28000.0,24.3906,24.4084,24.3641,24.3906,28000.0
2008-03-24 12:25:00,27.54,27.6,27.52,27.59,20400.0,24.3906,24.4438,24.3729,24.4349,20400.0
2008-03-24 12:30:00,27.59,27.63,27.58,27.59,24300.0,24.4349,24.4703,24.4261,24.4349,24300.0
2008-03-24 12:35:00,27.58,27.61,27.56,27.59,16600.0,24.4261,24.4526,24.4084,24.4349,16600.0
2008-03-24 12:40:00,27.59,27.66,27.58,27.66,22900.0,24.4349,24.4969,24.4261,24.4969,22900.0
2008-03-24 12:45:00,27.65,27.68,27.64,27.67,17000.0,24.4881,24.5146,24.4792,24.5058,17000.0
2008-03-24 12:50:00,27.67,27.71,27.67,27.69,30600.0,24.5058,24.5412,24.5058,24.5235,30600.0
2008-03-24 12:55:00,27.68,27.69,27.63,27.63,25800.0,24.5146,24.5235,24.4703,24.4703,25800.0
2008-03-24 13:00:00,27.63,27.63,27.58,27.61,21100.0,24.4703,24.4703,24.4261,24.4526,21100.0
2008-03-24 13:05:00,27.62,27.62,27.58,27.59,19800.0,24.4615,24.4615,24.4261,24.4349,19800.0
2008-03-24 13:10:00,27.58,27.58,27.55,27.56,29900.0,24.4261,24.4261,24.3995,24.4084,29900.0
2008-03-24 13:15:00,27.56,27.56,27.55,27.56,19700.0,24.4084,24.4084,24.3995,24.4084,19700.0
2008-03-24 13:20:00,27.56,27.56,27.55,27.56,16400.0,24.4084,24.4084,24.3995,24.4084,16400.0
2008-03-24 13:25:00,27.56,27.56,27.54,27.55,25100.0,24.4084,24.4084,24.3906,24.3995,25100.0
2008-03-24 13:30:00,27.54,27.57,27.47,27.5,63600.0,24.3906,24.4172,24.3286,24.3552,63600.0
2008-03-24 13:35:00,27.5,27.51,27.46,27.49,27000.0,24.3552,24.3641,24.3198,24.3464,27000.0
2008-03-24 13:40:00,27.48,27.5,27.45,27.46,26500.0,24.3375,24.3552,24.3109,24.3198,26500.0
2008-03-24 13:45:00,27.46,27.49,27.46,27.48,21200.0,24.3198,24.3464,24.3198,24.3375,21200.0
2008-03-24 13:50:00,27.48,27.51,27.48,27.49,29300.0,24.3375,24.3641,24.3375,24.3464,29300.0
2008-03-24 13:55:00,27.49,27.52,27.45,27.5,110200.0,24.3464,24.3729,24.3109,24.3552,110200.0
2008-03-24 14:00:00,27.5,27.5,27.43,27.45,54900.0,24.3552,24.3552,24.2932,24.3109,54900.0
2008-03-24 14:05:00,27.45,27.45,27.41,27.42,33800.0,24.3109,24.3109,24.2755,24.2844,33800.0
2008-03-24 14:10:00,27.42,27.43,27.41,27.43,55400.0,24.2844,24.2932,24.2755,24.2932,55400.0
2008-03-24 14:15:00,27.42,27.42,27.4,27.4,48200.0,24.2844,24.2844,24.2666,24.2666,48200.0
2008-03-24 14:20:00,27.4,27.46,27.4,27.45,53200.0,24.2666,24.3198,24.2666,24.3109,53200.0
2008-03-24 14:25:00,27.46,27.48,27.45,27.47,35900.0,24.3198,24.3375,24.3109,24.3286,35900.0
2008-03-24 14:30:00,27.47,27.48,27.44,27.45,43500.0,24.3286,24.3375,24.3021,24.3109,43500.0
2008-03-24 14:35:00,27.44,27.47,27.44,27.45,42600.0,24.3021,24.3286,24.3021,24.3109,42600.0
2008-03-24 14:40:00,27.45,27.49,27.44,27.48,34900.0,24.3109,24.3464,24.3021,24.3375,34900.0
2008-03-24 14:45:00,27.48,27.5,27.45,27.46,44500.0,24.3375,24.3552,24.3109,24.3198,44500.0
2008-03-24 14:50:00,27.46,27.47,27.41,27.43,26800.0,24.3198,24.3286,24.2755,24.2932,26800.0
2008-03-24 14:55:00,27.43,27.44,27.36,27.38,37800.0,24.2932,24.3021,24.2312,24.2489,37800.0
2008-03-24 15:00:00,27.38,27.43,27.36,27.41,65900.0,24.2489,24.2932,24.2312,24.2755,65900.0
2008-03-24 15:05:00,27.4,27.44,27.39,27.39,42500.0,24.2666,24.3021,24.2578,24.2578,42500.0
2008-03-24 15:10:00,27.39,27.41,27.39,27.41,34000.0,24.2578,24.2755,24.2578,24.2755,34000.0
2008-03-24 15:15:00,27.41,27.41,27.4,27.41,57500.0,24.2755,24.2755,24.2666,24.2755,57500.0
2008-03-24 15:20:00,27.4,27.41,27.37,27.39,40000.0,24.2666,24.2755,24.2401,24.2578,40000.0
2008-03-24 15:25:00,27.39,27.4,27.34,27.34,65600.0,24.2578,24.2666,24.2135,24.2135,65600.0
2008-03-24 15:30:00,27.34,27.41,27.33,27.37,85600.0,24.2135,24.2755,24.2047,24.2401,85600.0
2008-03-24 15:35:00,27.38,27.4,27.37,27.38,82100.0,24.2489,24.2666,24.2401,24.2489,82100.0
2008-03-24 15:40:00,27.37,27.38,27.36,27.37,49500.0,24.2401,24.2489,24.2312,24.2401,49500.0
2008-03-24 15:45:00,27.36,27.36,27.23,27.26,151300.0,24.2312,24.2312,24.1161,24.1427,151300.0
2008-03-24 15:50:00,27.26,27.41,27.26,27.39,125400.0,24.1427,24.2755,24.1427,24.2578,125400.0
2008-03-24 15:55:00,27.39,27.45,27.36,27.45,165400.0,24.2578,24.3109,24.2312,24.3109,165400.0
2008-03-25 09:30:00,27.56,27.59,27.29,27.4,41200.0,24.4084,24.4349,24.1692,24.2666,41200.0
2008-03-25 09:35:00,27.4,27.44,27.35,27.4,26100.0,24.2666,24.3021,24.2224,24.2666,26100.0
2008-03-25 09:40:00,27.4,27.54,27.4,27.51,37500.0,24.2666,24.3906,24.2666,24.3641,37500.0
2008-03-25 09:45:00,27.52,27.62,27.51,27.61,56700.0,24.3729,24.4615,24.3641,24.4526,56700.0
2008-03-25 09:50:00,27.6,27.62,27.5,27.52,59900.0,24.4438,24.4615,24.3552,24.3729,59900.0
2008-03-25 09:55:00,27.52,27.64,27.52,27.61,93200.0,24.3729,24.4792,24.3729,24.4526,93200.0
2008-03-25 10:00:00,27.6,27.72,27.57,27.72,106200.0,24.4438,24.5501,24.4172,24.5501,106200.0
2008-03-25 10:05:00,27.73,27.73,27.61,27.67,57100.0,24.5589,24.5589,24.4526,24.5058,57100.0
2008-03-25 10:10:00,27.68,27.73,27.67,27.7,43800.0,24.5146,24.5589,24.5058,24.5323,43800.0
2008-03-25 10:15:00,27.7,27.79,27.69,27.76,40200.0,24.5323,24.612,24.5235,24.5855,40200.0
2008-03-25 10:20:00,27.75,27.78,27.69,27.71,46400.0,24.5766,24.6032,24.5235,24.5412,46400.0
2008-03-25 10:25:00,27.72,27.77,27.65,27.65,22800.0,24.5501,24.5943,24.4881,24.4881,22800.0
2008-03-25 10:30:00,27.66,27.69,27.65,27.68,31300.0,24.4969,24.5235,24.4881,24.5146,31300.0
2008-03-25 10:35:00,27.67,27.68,27.64,27.67,21900.0,24.5058,24.5146,24.4792,24.5058,21900.0
2008-03-25 10:40:00,27.66,27.8,27.66,27.8,32400.0,24.4969,24.6209,24.4969,24.6209,32400.0
2008-03-25 10:45:00,27.8,27.86,27.79,27.82,48900.0,24.6209,24.674,24.612,24.6386,48900.0
2008-03-25 10:50:00,27.83,27.84,27.77,27.82,33000.0,24.6475,24.6563,24.5943,24.6386,33000.0
2008-03-25 10:55:00,27.83,27.87,27.78,27.78,29900.0,24.6475,24.6829,24.6032,24.6032,29900.0
2008-03-25 11:00:00,27.78,27.9,27.75,27.88,36000.0,24.6032,24.7095,24.5766,24.6918,36000.0
2008-03-25 11:05:00,27.88,27.88,27.81,27.81,38100.0,24.6918,24.6918,24.6298,24.6298,38100.0
2008-03-25 11:10:00,27.81,27.83,27.78,27.8,18700.0,24.6298,24.6475,24.6032,24.6209,18700.0
2008-03-25 11:15:00,27.8,27.84,27.73,27.73,41900.0,24.6209,24.6563,24.5589,24.5589,41900.0
2008-03-25 11:20:00,27.73,27.75,27.71,27.72,26500.0,24.5589,24.5766,24.5412,24.5501,26500.0
2008-03-25 11:25:00,27.74,27.79,27.73,27.77,27800.0,24.5678,24.612,24.5589,24.5943,27800.0
2008-03-25 11:30:00,27.78,27.81,27.74,27.75,24000.0,24.6032,24.6298,24.5678,24.5766,24000.0
2008-03-25 11:35:00,27.74,27.74,27.7,27.7,24000.0,24.5678,24.5678,24.5323,24.5323,24000.0
2008-03-25 11:40:00,27.7,27.73,27.69,27.71,42100.0,24.5323,24.5589,24.5235,24.5412,42100.0
2008-03-25 11:45:00,27.71,27.71,27.65,27.65,82500.0,24.5412,24.5412,24.4881,24.4881,82500.0
2008-03-25 11:50:00,27.66,27.67,27.62,27.63,35100.0,24.4969,24.5058,24.4615,24.4703,35100.0
2008-03-25 11:55:00,27.64,27.7,27.64,27.66,20300.0,24.4792,24.5323,24.4792,24.4969,20300.0
2008-03-25 12:00:00,27.67,27.69,27.59,27.68,53100.0,24.5058,24.5235,24.4349,24.5146,53100.0
2008-03-25 12:05:00,27.69,27.83,27.68,27.83,67000.0,24.5235,24.6475,24.5146,24.6475,67000.0
2008-03-25 12:10:00,27.84,27.91,27.83,27.91,103700.0,24.6563,24.7183,24.6475,24.7183,103700.0
2008-03-25 12:15:00,27.9,27.91,27.85,27.89,125800.0,24.7095,24.7183,24.6652,24.7006,125800.0
2008-03-25 12:20:00,27.89,27.9,27.85,27.86,13600.0,24.7006,24.7095,24.6652,24.674,13600.0
2008-03-25 12:25:00,27.86,27.94,27.86,27.9,19400.0,24.674,24.7449,24.674,24.7095,19400.0
2008-03-25 12:30:00,27.9,27.9,27.87,27.9,15100.0,24.7095,24.7095,24.6829,24.7095,15100.0
2008-03-25 12:35:00,27.9,27.9,27.82,27.86,32700.0,24.7095,24.7095,24.6386,24.674,32700.0
2008-03-25 12:40:00,27.87,27.87,27.82,27.82,15800.0,24.6829,24.6829,24.6386,24.6386,15800.0
2008-03-25 12:45:00,27.83,27.83,27.79,27.81,16200.0,24.6475,24.6475,24.612,24.6298,16200.0
2008-03-25 12:50:00,27.81,27.82,27.76,27.77,27900.0,24.6298,24.6386,24.5855,24.5943,27900.0
2008-03-25 12:55:00,27.77,27.77,27.7,27.7,20400.0,24.5943,24.5943,24.5323,24.5323,20400.0
2008-03-25 13:00:00,27.72,27.72,27.65,27.65,39300.0,24.5501,24.5501,24.4881,24.4881,39300.0
2008-03-25 13:05:00,27.65,27.66,27.6,27.62,20400.0,24.4881,24.4969,24.4438,24.4615,20400.0
2008-03-25 13:10:00,27.62,27.66,27.6,27.65,46100.0,24.4615,24.4969,24.4438,24.4881,46100.0
2008-03-25 13:15:00,27.65,27.66,27.65,27.66,12500.0,24.4881,24.4969,24.4881,24.4969,12500.0
2008-03-25 13:20:00,27.65,27.73,27.65,27.71,48100.0,24.4881,24.5589,24.4881,24.5412,48100.0
2008-03-25 13:25:00,27.72,27.73,27.71,27.72,10200.0,24.5501,24.5589,24.5412,24.5501,10200.0
2008-03-25 13:30:00,27.72,27.76,27.68,27.69,29900.0,24.5501,24.5855,24.5146,24.5235,29900.0
2008-03-25 13:35:00,27.69,27.71,27.66,27.66,20500.0,24.5235,24.5412,24.4969,24.4969,20500.0
2008-03-25 13:40:00,27.65,27.73,27.65,27.72,35100.0,24.4881,24.5589,24.4881,24.5501,35100.0
2008-03-25 13:45:00,27.72,27.78,27.7,27.78,19500.0,24.5501,24.6032,24.5323,24.6032,19500.0
2008-03-25 13:50:00,27.79,27.82,27.78,27.78,26500.0,24.612,24.6386,24.6032,24.6032,26500.0
2008-03-25 13:55:00,27.8,27.87,27.8,27.85,46900.0,24.6209,24.6829,24.6209,24.6652,46900.0
2008-03-25 14:00:00,27.84,27.88,27.83,27.86,40400.0,24.6563,24.6918,24.6475,24.674,40400.0
2008-03-25 14:05:00,27.87,27.91,27.87,27.9,34100.0,24.6829,24.7183,24.6829,24.7095,34100.0
2008-03-25 14:10:00,27.91,27.96,27.9,27.94,53900.0,24.7183,24.7626,24.7095,24.7449,53900.0
2008-03-25 14:15:00,27.94,27.95,27.92,27.94,19400.0,24.7449,24.7538,24.7272,24.7449,19400.0
2008-03-25 14:20:00,27.94,27.97,27.9,27.91,38900.0,24.7449,24.7715,24.7095,24.7183,38900.0
2008-03-25 14:25:00,27.9,27.9,27.87,27.88,10600.0,24.7095,24.7095,24.6829,24.6918,10600.0
2008-03-25 14:30:00,27.88,27.88,27.85,27.86,24500.0,24.6918,24.6918,24.6652,24.674,24500.0
2008-03-25 14:35:00,27.85,27.85,27.81,27.84,24200.0,24.6652,24.6652,24.6298,24.6563,24200.0
2008-03-25 14:40:00,27.84,27.85,27.79,27.8,29200.0,24.6563,24.6652,24.612,24.6209,29200.0
2008-03-25 14:45:00,27.8,27.81,27.78,27.8,33100.0,24.6209,24.6298,24.6032,24.6209,33100.0
2008-03-25 14:50:00,27.79,27.84,27.79,27.84,44800.0,24.612,24.6563,24.612,24.6563,44800.0
2008-03-25 14:55:00,27.85,27.88,27.84,27.85,26700.0,24.6652,24.6918,24.6563,24.6652,26700.0
2008-03-25 15:00:00,27.86,27.94,27.84,27.91,87200.0,24.674,24.7449,24.6563,24.7183,87200.0
2008-03-25 15:05:00,27.9,27.91,27.87,27.88,49700.0,24.7095,24.7183,24.6829,24.6918,49700.0
2008-03-25 15:10:00,27.87,27.94,27.86,27.92,53400.0,24.6829,24.7449,24.674,24.7272,53400.0
2008-03-25 15:15:00,27.93,27.96,27.9,27.95,37700.0,24.736,24.7626,24.7095,24.7538,37700.0
2008-03-25 15:20:00,27.96,27.96,27.88,27.91,45000.0,24.7626,24.7626,24.6918,24.7183,45000.0
2008-03-25 15:25:00,27.91,27.91,27.85,27.89,35400.0,24.7183,24.7183,24.6652,24.7006,35400.0
2008-03-25 15:30:00,27.89,27.91,27.86,27.86,51500.0,24.7006,24.7183,24.674,24.674,51500.0
2008-03-25 15:35:00,27.86,27.91,27.86,27.89,63400.0,24.674,24.7183,24.674,24.7006,63400.0
2008-03-25 15:40:00,27.89,27.93,27.86,27.86,66100.0,24.7006,24.736,24.674,24.674,66100.0
2008-03-25 15:45:00,27.86,27.87,27.81,27.81,62100.0,24.674,24.6829,24.6298,24.6298,62100.0
2008-03-25 15:50:00,27.82,27.83,27.77,27.8,114000.0,24.6386,24.6475,24.5943,24.6209,114000.0
2008-03-25 15:55:00,27.8,27.81,27.76,27.81,144900.0,24.6209,24.6298,24.5855,24.6298,144900.0
2008-03-26 09:30:00,27.57,27.76,27.57,27.74,38900.0,24.4172,24.5855,24.4172,24.5678,38900.0
2008-03-26 09:35:00,27.74,27.74,27.61,27.69,23400.0,24.5678,24.5678,24.4526,24.5235,23400.0
2008-03-26 09:40:00,27.69,27.75,27.62,27.68,19400.0,24.5235,24.5766,24.4615,24.5146,19400.0
2008-03-26 09:45:00,27.68,27.68,27.54,27.56,37300.0,24.5146,24.5146,24.3906,24.4084,37300.0
2008-03-26 09:50:00,27.56,27.61,27.45,27.45,55400.0,24.4084,24.4526,24.3109,24.3109,55400.0
2008-03-26 09:55:00,27.45,27.57,27.42,27.53,31400.0,24.3109,24.4172,24.2844,24.3818,31400.0
2008-03-26 10:00:00,27.54,27.59,27.53,27.56,44600.0,24.3906,24.4349,24.3818,24.4084,44600.0
2008-03-26 10:05:00,27.56,27.69,27.56,27.68,38000.0,24.4084,24.5235,24.4084,24.5146,38000.0
2008-03-26 10:10:00,27.68,27.68,27.53,27.58,42600.0,24.5146,24.5146,24.3818,24.4261,42600.0
2008-03-26 10:15:00,27.58,27.68,27.58,27.65,55300.0,24.4261,24.5146,24.4261,24.4881,55300.0
2008-03-26 10:20:00,27.66,27.78,27.65,27.75,42800.0,24.4969,24.6032,24.4881,24.5766,42800.0
2008-03-26 10:25:00,27.76,27.76,27.65,27.75,49100.0,24.5855,24.5855,24.4881,24.5766,49100.0
2008-03-26 10:30:00,27.75,27.76,27.61,27.62,39500.0,24.5766,24.5855,24.4526,24.4615,39500.0
2008-03-26 10:35:00,27.61,27.62,27.6,27.61,33400.0,24.4526,24.4615,24.4438,24.4526,33400.0
2008-03-26 10:40:00,27.61,27.64,27.6,27.61,67400.0,24.4526,24.4792,24.4438,24.4526,67400.0
2008-03-26 10:45:00,27.61,27.66,27.59,27.6,81100.0,24.4526,24.4969,24.4349,24.4438,81100.0
2008-03-26 10:50:00,27.61,27.64,27.59,27.63,51000.0,24.4526,24.4792,24.4349,24.4703,51000.0
2008-03-26 10:55:00,27.63,27.71,27.63,27.63,48200.0,24.4703,24.5412,24.4703,24.4703,48200.0
2008-03-26 11:00:00,27.62,27.64,27.6,27.63,68900.0,24.4615,24.4792,24.4438,24.4703,68900.0
2008-03-26 11:05:00,27.63,27.65,27.58,27.63,42700.0,24.4703,24.4881,24.4261,24.4703,42700.0
2008-03-26 11:10:00,27.64,27.65,27.59,27.61,17500.0,24.4792,24.4881,24.4349,24.4526,17500.0
2008-03-26 11:15:00,27.61,27.62,27.54,27.59,22600.0,24.4526,24.4615,24.3906,24.4349,22600.0
2008-03-26 11:20:00,27.59,27.6,27.55,27.59,54700.0,24.4349,24.4438,24.3995,24.4349,54700.0
2008-03-26 11:25:00,27.59,27.6,27.57,27.58,29400.0,24.4349,24.4438,24.4172,24.4261,29400.0
2008-03-26 11:30:00,27.58,27.6,27.57,27.59,26700.0,24.4261,24.4438,24.4172,24.4349,26700.0
2008-03-26 11:35:00,27.59,27.59,27.5,27.51,38200.0,24.4349,24.4349,24.3552,24.3641,38200.0
2008-03-26 11:40:00,27.5,27.51,27.41,27.42,50100.0,24.3552,24.3641,24.2755,24.2844,50100.0
2008-03-26 11:45:00,27.43,27.52,27.42,27.51,50700.0,24.2932,24.3729,24.2844,24.3641,50700.0
2008-03-26 11:50:00,27.51,27.52,27.45,27.5,49200.0,24.3641,24.3729,24.3109,24.3552,49200.0
2008-03-26 11:55:00,27.5,27.53,27.49,27.5,24200.0,24.3552,24.3818,24.3464,24.3552,24200.0
2008-03-26 12:00:00,27.5,27.51,27.48,27.48,103400.0,24.3552,24.3641,24.3375,24.3375,103400.0
2008-03-26 12:05:00,27.48,27.51,27.48,27.5,108400.0,24.3375,24.3641,24.3375,24.3552,108400.0
2008-03-26 12:10:00,27.5,27.51,27.49,27.49,101200.0,24.3552,24.3641,24.3464,24.3464,101200.0
2008-03-26 12:15:00,27.5,27.5,27.48,27.49,25400.0,24.3552,24.3552,24.3375,24.3464,25400.0
2008-03-26 12:20:00,27.48,27.5,27.46,27.47,38500.0,24.3375,24.3552,24.3198,24.3286,38500.0
2008-03-26 12:25:00,27.46,27.49,27.46,27.49,20400.0,24.3198,24.3464,24.3198,24.3464,20400.0
2008-03-26 12:30:00,27.49,27.5,27.48,27.48,22800.0,24.3464,24.3552,24.3375,24.3375,22800.0
2008-03-26 12:35:00,27.47,27.49,27.47,27.49,8600.0,24.3286,24.3464,24.3286,24.3464,8600.0
2008-03-26 12:40:00,27.48,27.51,27.47,27.47,38200.0,24.3375,24.3641,24.3286,24.3286,38200.0
2008-03-26 12:45:00,27.48,27.58,27.48,27.58,31300.0,24.3375,24.4261,24.3375,24.4261,31300.0
2008-03-26 12:50:00,27.58,27.6,27.57,27.59,32700.0,24.4261,24.4438,24.4172,24.4349,32700.0
2008-03-26 12:55:00,27.58,27.65,27.58,27.62,78400.0,24.4261,24.4881,24.4261,24.4615,78400.0
2008-03-26 13:00:00,27.62,27.65,27.6,27.65,29100.0,24.4615,24.4881,24.4438,24.4881,29100.0
2008-03-26 13:05:00,27.65,27.67,27.63,27.66,87200.0,24.4881,24.5058,24.4703,24.4969,87200.0
2008-03-26 13:10:00,27.66,27.69,27.65,27.67,28900.0,24.4969,24.5235,24.4881,24.5058,28900.0
2008-03-26 13:15:00,27.66,27.67,27.63,27.65,113100.0,24.4969,24.5058,24.4703,24.4881,113100.0
2008-03-26 13:20:00,27.65,27.67,27.64,27.64,23500.0,24.4881,24.5058,24.4792,24.4792,23500.0
2008-03-26 13:25:00,27.65,27.67,27.65,27.66,13100.0,24.4881,24.5058,24.4881,24.4969,13100.0
2008-03-26 13:30:00,27.65,27.66,27.64,27.64,41100.0,24.4881,24.4969,24.4792,24.4792,41100.0
2008-03-26 13:35:00,27.64,27.68,27.64,27.68,24300.0,24.4792,24.5146,24.4792,24.5146,24300.0
2008-03-26 13:40:00,27.67,27.7,27.66,27.66,25900.0,24.5058,24.5323,24.4969,24.4969,25900.0
2008-03-26 13:45:00,27.66,27.66,27.65,27.65,10900.0,24.4969,24.4969,24.4881,24.4881,10900.0
2008-03-26 13:50:00,27.65,27.67,27.65,27.66,9500.0,24.4881,24.5058,24.4881,24.4969,9500.0
2008-03-26 13:55:00,27.66,27.66,27.64,27.64,22100.0,24.4969,24.4969,24.4792,24.4792,22100.0
2008-03-26 14:00:00,27.64,27.65,27.56,27.57,41600.0,24.4792,24.4881,24.4084,24.4172,41600.0
2008-03-26 14:05:00,27.57,27.61,27.56,27.61,25000.0,24.4172,24.4526,24.4084,24.4526,25000.0
2008-03-26 14:10:00,27.61,27.62,27.59,27.62,35300.0,24.4526,24.4615,24.4349,24.4615,35300.0
2008-03-26 14:15:00,27.61,27.62,27.57,27.58,38300.0,24.4526,24.4615,24.4172,24.4261,38300.0
2008-03-26 14:20:00,27.58,27.6,27.55,27.58,83800.0,24.4261,24.4438,24.3995,24.4261,83800.0
2008-03-26 14:25:00,27.58,27.59,27.55,27.57,30500.0,24.4261,24.4349,24.3995,24.4172,30500.0
2008-03-26 14:30:00,27.57,27.66,27.54,27.64,39100.0,24.4172,24.4969,24.3906,24.4792,39100.0
2008-03-26 14:35:00,27.65,27.67,27.61,27.61,27000.0,24.4881,24.5058,24.4526,24.4526,27000.0
2008-03-26 14:40:00,27.61,27.61,27.6,27.6,46900.0,24.4526,24.4526,24.4438,24.4438,46900.0
2008-03-26 14:45:00,27.6,27.7,27.6,27.69,40700.0,24.4438,24.5323,24.4438,24.5235,40700.0
2008-03-26 14:50:00,27.69,27.7,27.67,27.68,27600.0,24.5235,24.5323,24.5058,24.5146,27600.0
2008-03-26 14:55:00,27.67,27.78,27.62,27.78,62300.0,24.5058,24.6032,24.4615,24.6032,62300.0
2008-03-26 15:00:00,27.78,27.83,27.75,27.77,59300.0,24.6032,24.6475,24.5766,24.5943,59300.0
2008-03-26 15:05:00,27.76,27.77,27.69,27.72,29000.0,24.5855,24.5943,24.5235,24.5501,29000.0
2008-03-26 15:10:00,27.71,27.71,27.62,27.65,27500.0,24.5412,24.5412,24.4615,24.4881,27500.0
2008-03-26 15:15:00,27.64,27.65,27.6,27.61,32100.0,24.4792,24.4881,24.4438,24.4526,32100.0
2008-03-26 15:20:00,27.6,27.62,27.6,27.61,41400.0,24.4438,24.4615,24.4438,24.4526,41400.0
2008-03-26 15:25:00,27.61,27.63,27.59,27.61,65300.0,24.4526,24.4703,24.4349,24.4526,65300.0
2008-03-26 15:30:00,27.61,27.61,27.59,27.6,48400.0,24.4526,24.4526,24.4349,24.4438,48400.0
2008-03-26 15:35:00,27.6,27.63,27.58,27.63,77200.0,24.4438,24.4703,24.4261,24.4703,77200.0
2008-03-26 15:40:00,27.63,27.67,27.61,27.67,113400.0,24.4703,24.5058,24.4526,24.5058,113400.0
2008-03-26 15:45:00,27.66,27.72,27.65,27.7,107800.0,24.4969,24.5501,24.4881,24.5323,107800.0
2008-03-26 15:50:00,27.7,27.73,27.66,27.67,97900.0,24.5323,24.5589,24.4969,24.5058,97900.0
2008-03-26 15:55:00,27.67,27.72,27.64,27.71,207300.0,24.5058,24.5501,24.4792,24.5412,207300.0
2008-03-27 09:30:00,27.6,27.65,27.37,27.42,78800.0,24.4438,24.4881,24.2401,24.2844,78800.0
2008-03-27 09:35:00,27.44,27.5,27.37,27.45,49400.0,24.3021,24.3552,24.2401,24.3109,49400.0
2008-03-27 09:40:00,27.44,27.54,27.42,27.49,41300.0,24.3021,24.3906,24.2844,24.3464,41300.0
2008-03-27 09:45:00,27.49,27.52,27.44,27.5,26700.0,24.3464,24.3729,24.3021,24.3552,26700.0
2008-03-27 09:50:00,27.49,27.49,27.37,27.39,45000.0,24.3464,24.3464,24.2401,24.2578,45000.0
2008-03-27 09:55:00,27.39,27.44,27.36,27.38,31500.0,24.2578,24.3021,24.2312,24.2489,31500.0
2008-03-27 10:00:00,27.38,27.38,27.34,27.35,17800.0,24.2489,24.2489,24.2135,24.2224,17800.0
2008-03-27 10:05:00,27.35,27.37,27.29,27.29,20500.0,24.2224,24.2401,24.1692,24.1692,20500.0
2008-03-27 10:10:00,27.28,27.28,27.25,27.26,25200.0,24.1604,24.1604,24.1338,24.1427,25200.0
2008-03-27 10:15:00,27.26,27.26,27.18,27.19,25600.0,24.1427,24.1427,24.0718,24.0807,25600.0
2008-03-27 10:20:00,27.18,27.19,27.13,27.19,31800.0,24.0718,24.0807,24.0275,24.0807,31800.0
2008-03-27 10:25:00,27.18,27.21,27.15,27.18,30300.0,24.0718,24.0984,24.0452,24.0718,30300.0
2008-03-27 10:30:00,27.18,27.2,27.16,27.2,33200.0,24.0718,24.0895,24.0541,24.0895,33200.0
2008-03-27 10:35:00,27.2,27.24,27.19,27.23,46000.0,24.0895,24.1249,24.0807,24.1161,46000.0
2008-03-27 10:40:00,27.23,27.26,27.22,27.22,42700.0,24.1161,24.1427,24.1072,24.1072,42700.0
2008-03-27 10:45:00,27.22,27.24,27.19,27.2,34800.0,24.1072,24.1249,24.0807,24.0895,34800.0
2008-03-27 10:50:00,27.2,27.27,27.19,27.25,38100.0,24.0895,24.1515,24.0807,24.1338,38100.0
2008-03-27 10:55:00,27.25,27.26,27.21,27.22,18600.0,24.1338,24.1427,24.0984,24.1072,18600.0
2008-03-27 11:00:00,27.22,27.24,27.22,27.23,22000.0,24.1072,24.1249,24.1072,24.1161,22000.0
2008-03-27 11:05:00,27.23,27.27,27.23,27.27,22200.0,24.1161,24.1515,24.1161,24.1515,22200.0
2008-03-27 11:10:00,27.28,27.3,27.26,27.29,32700.0,24.1604,24.1781,24.1427,24.1692,32700.0
2008-03-27 11:15:00,27.29,27.33,27.29,27.31,42400.0,24.1692,24.2047,24.1692,24.1869,42400.0
2008-03-27 11:20:00,27.31,27.34,27.29,27.3,42700.0,24.1869,24.2135,24.1692,24.1781,42700.0
2008-03-27 11:25:00,27.3,27.3,27.26,27.27,29500.0,24.1781,24.1781,24.1427,24.1515,29500.0
2008-03-27 11:30:00,27.27,27.29,27.26,27.28,18500.0,24.1515,24.1692,24.1427,24.1604,18500.0
2008-03-27 11:35:00,27.28,27.29,27.26,27.27,19200.0,24.1604,24.1692,24.1427,24.1515,19200.0
2008-03-27 11:40:00,27.26,27.4,27.26,27.4,36300.0,24.1427,24.2666,24.1427,24.2666,36300.0
2008-03-27 11:45:00,27.4,27.45,27.38,27.43,33200.0,24.2666,24.3109,24.2489,24.2932,33200.0
2008-03-27 11:50:00,27.41,27.42,27.4,27.41,12100.0,24.2755,24.2844,24.2666,24.2755,12100.0
2008-03-27 11:55:00,27.4,27.42,27.4,27.41,14600.0,24.2666,24.2844,24.2666,24.2755,14600.0
2008-03-27 12:00:00,27.42,27.43,27.38,27.39,24200.0,24.2844,24.2932,24.2489,24.2578,24200.0
2008-03-27 12:05:00,27.38,27.42,27.38,27.41,24400.0,24.2489,24.2844,24.2489,24.2755,24400.0
2008-03-27 12:10:00,27.4,27.51,27.4,27.49,40800.0,24.2666,24.3641,24.2666,24.3464,40800.0
2008-03-27 12:15:00,27.48,27.5,27.47,27.5,22500.0,24.3375,24.3552,24.3286,24.3552,22500.0
2008-03-27 12:20:00,27.5,27.52,27.48,27.49,26300.0,24.3552,24.3729,24.3375,24.3464,26300.0
2008-03-27 12:25:00,27.49,27.53,27.47,27.53,19800.0,24.3464,24.3818,24.3286,24.3818,19800.0
2008-03-27 12:30:00,27.54,27.6,27.54,27.58,27900.0,24.3906,24.4438,24.3906,24.4261,27900.0
2008-03-27 12:35:00,27.58,27.61,27.55,27.55,15700.0,24.4261,24.4526,24.3995,24.3995,15700.0
2008-03-27 12:40:00,27.55,27.62,27.55,27.61,26100.0,24.3995,24.4615,24.3995,24.4526,26100.0
2008-03-27 12:45:00,27.62,27.62,27.54,27.55,30000.0,24.4615,24.4615,24.3906,24.3995,30000.0
2008-03-27 12:50:00,27.55,27.55,27.52,27.54,14500.0,24.3995,24.3995,24.3729,24.3906,14500.0
2008-03-27 12:55:00,27.54,27.54,27.51,27.51,10100.0,24.3906,24.3906,24.3641,24.3641,10100.0
2008-03-27 13:00:00,27.5,27.5,27.47,27.47,8600.0,24.3552,24.3552,24.3286,24.3286,8600.0
2008-03-27 13:05:00,27.47,27.49,27.47,27.47,12600.0,24.3286,24.3464,24.3286,24.3286,12600.0
2008-03-27 13:10:00,27.47,27.49,27.46,27.49,13900.0,24.3286,24.3464,24.3198,24.3464,13900.0
2008-03-27 13:15:00,27.49,27.51,27.48,27.5,26500.0,24.3464,24.3641,24.3375,24.3552,26500.0
2008-03-27 13:20:00,27.5,27.51,27.45,27.48,41100.0,24.3552,24.3641,24.3109,24.3375,41100.0
2008-03-27 13:25:00,27.47,27.48,27.46,27.46,7100.0,24.3286,24.3375,24.3198,24.3198,7100.0
2008-03-27 13:30:00,27.47,27.47,27.41,27.41,23400.0,24.3286,24.3286,24.2755,24.2755,23400.0
2008-03-27 13:35:00,27.41,27.41,27.36,27.37,28600.0,24.2755,24.2755,24.2312,24.2401,28600.0
2008-03-27 13:40:00,27.37,27.38,27.32,27.35,27300.0,24.2401,24.2489,24.1958,24.2224,27300.0
2008-03-27 13:45:00,27.35,27.39,27.34,27.37,23300.0,24.2224,24.2578,24.2135,24.2401,23300.0
2008-03-27 13:50:00,27.37,27.38,27.34,27.37,21200.0,24.2401,24.2489,24.2135,24.2401,21200.0
2008-03-27 13:55:00,27.37,27.37,27.33,27.34,14000.0,24.2401,24.2401,24.2047,24.2135,14000.0
2008-03-27 14:00:00,27.34,27.34,27.3,27.3,24400.0,24.2135,24.2135,24.1781,24.1781,24400.0
2008-03-27 14:05:00,27.29,27.29,27.25,27.29,21800.0,24.1692,24.1692,24.1338,24.1692,21800.0
2008-03-27 14:10:00,27.29,27.3,27.28,27.29,6600.0,24.1692,24.1781,24.1604,24.1692,6600.0
2008-03-27 14:15:00,27.28,27.31,27.2,27.23,138000.0,24.1604,24.1869,24.0895,24.1161,138000.0
2008-03-27 14:20:00,27.23,27.31,27.22,27.31,30300.0,24.1161,24.1869,24.1072,24.1869,30300.0
2008-03-27 14:25:00,27.31,27.31,27.3,27.31,10000.0,24.1869,24.1869,24.1781,24.1869,10000.0
2008-03-27 14:30:00,27.31,27.32,27.3,27.3,18500.0,24.1869,24.1958,24.1781,24.1781,18500.0
2008-03-27 14:35:00,27.31,27.4,27.31,27.38,30800.0,24.1869,24.2666,24.1869,24.2489,30800.0
2008-03-27 14:40:00,27.38,27.44,27.34,27.35,33000.0,24.2489,24.3021,24.2135,24.2224,33000.0
2008-03-27 14:45:00,27.35,27.35,27.33,27.34,12900.0,24.2224,24.2224,24.2047,24.2135,12900.0
2008-03-27 14:50:00,27.34,27.39,27.34,27.35,21400.0,24.2135,24.2578,24.2135,24.2224,21400.0
2008-03-27 14:55:00,27.35,27.36,27.28,27.29,25100.0,24.2224,24.2312,24.1604,24.1692,25100.0
2008-03-27 15:00:00,27.28,27.33,27.26,27.3,20100.0,24.1604,24.2047,24.1427,24.1781,20100.0
2008-03-27 15:05:00,27.3,27.35,27.29,27.34,33100.0,24.1781,24.2224,24.1692,24.2135,33100.0
2008-03-27 15:10:00,27.34,27.36,27.3,27.35,30100.0,24.2135,24.2312,24.1781,24.2224,30100.0
2008-03-27 15:15:00,27.34,27.35,27.31,27.34,25200.0,24.2135,24.2224,24.1869,24.2135,25200.0
2008-03-27 15:20:00,27.34,27.34,27.24,27.26,27400.0,24.2135,24.2135,24.1249,24.1427,27400.0
2008-03-27 15:25:00,27.26,27.29,27.26,27.29,22200.0,24.1427,24.1692,24.1427,24.1692,22200.0
2008-03-27 15:30:00,27.28,27.31,27.22,27.22,54300.0,24.1604,24.1869,24.1072,24.1072,54300.0
2008-03-27 15:35:00,27.22,27.22,27.1,27.12,86800.0,24.1072,24.1072,24.001,24.0187,86800.0
2008-03-27 15:40:00,27.13,27.18,27.12,27.13,65300.0,24.0275,24.0718,24.0187,24.0275,65300.0
2008-03-27 15:45:00,27.14,27.2,27.12,27.16,75000.0,24.0364,24.0895,24.0187,24.0541,75000.0
2008-03-27 15:50:00,27.16,27.16,27.07,27.11,112800.0,24.0541,24.0541,23.9744,24.0098,112800.0
2008-03-27 15:55:00,27.12,27.12,27.07,27.07,137100.0,24.0187,24.0187,23.9744,23.9744,137100.0
2008-03-28 09:30:00,27.41,27.69,27.17,27.69,71800.0,24.2755,24.5235,24.0629,24.5235,71800.0
2008-03-28 09:35:00,27.7,27.7,27.63,27.66,93700.0,24.5323,24.5323,24.4703,24.4969,93700.0
2008-03-28 09:40:00,27.64,27.64,27.46,27.54,92600.0,24.4792,24.4792,24.3198,24.3906,92600.0
2008-03-28 09:45:00,27.52,27.61,27.43,27.58,78200.0,24.3729,24.4526,24.2932,24.4261,78200.0
2008-03-28 09:50:00,27.57,27.93,27.55,27.9,133400.0,24.4172,24.736,24.3995,24.7095,133400.0
2008-03-28 09:55:00,27.9,28.02,27.77,27.78,125400.0,24.7095,24.8157,24.5943,24.6032,125400.0
2008-03-28 10:00:00,27.77,27.81,27.73,27.78,65600.0,24.5943,24.6298,24.5589,24.6032,65600.0
2008-03-28 10:05:00,27.78,27.79,27.59,27.61,102700.0,24.6032,24.612,24.4349,24.4526,102700.0
2008-03-28 10:10:00,27.62,27.66,27.52,27.65,107800.0,24.4615,24.4969,24.3729,24.4881,107800.0
2008-03-28 10:15:00,27.63,27.72,27.6,27.69,52700.0,24.4703,24.5501,24.4438,24.5235,52700.0
2008-03-28 10:20:00,27.69,27.7,27.63,27.69,30800.0,24.5235,24.5323,24.4703,24.5235,30800.0
2008-03-28 10:25:00,27.67,27.69,27.6,27.62,27600.0,24.5058,24.5235,24.4438,24.4615,27600.0
2008-03-28 10:30:00,27.61,27.64,27.6,27.6,58100.0,24.4526,24.4792,24.4438,24.4438,58100.0
2008-03-28 10:35:00,27.61,27.67,27.6,27.62,35700.0,24.4526,24.5058,24.4438,24.4615,35700.0
2008-03-28 10:40:00,27.62,27.66,27.6,27.63,25800.0,24.4615,24.4969,24.4438,24.4703,25800.0
2008-03-28 10:45:00,27.63,27.67,27.61,27.63,26700.0,24.4703,24.5058,24.4526,24.4703,26700.0
2008-03-28 10:50:00,27.64,27.67,27.64,27.64,14600.0,24.4792,24.5058,24.4792,24.4792,14600.0
2008-03-28 10:55:00,27.65,27.66,27.59,27.63,27400.0,24.4881,24.4969,24.4349,24.4703,27400.0
2008-03-28 11:00:00,27.64,27.64,27.55,27.56,21800.0,24.4792,24.4792,24.3995,24.4084,21800.0
2008-03-28 11:05:00,27.56,27.62,27.48,27.48,53200.0,24.4084,24.4615,24.3375,24.3375,53200.0
2008-03-28 11:10:00,27.48,27.5,27.48,27.5,17200.0,24.3375,24.3552,24.3375,24.3552,17200.0
2008-03-28 11:15:00,27.49,27.5,27.43,27.43,29100.0,24.3464,24.3552,24.2932,24.2932,29100.0
2008-03-28 11:20:00,27.43,27.49,27.42,27.49,13100.0,24.2932,24.3464,24.2844,24.3464,13100.0
2008-03-28 11:25:00,27.48,27.48,27.45,27.47,10800.0,24.3375,24.3375,24.3109,24.3286,10800.0
2008-03-28 11:30:00,27.47,27.48,27.46,27.48,12700.0,24.3286,24.3375,24.3198,24.3375,12700.0
2008-03-28 11:35:00,27.46,27.49,27.46,27.47,10200.0,24.3198,24.3464,24.3198,24.3286,10200.0
2008-03-28 11:40:00,27.46,27.46,27.4,27.44,15100.0,24.3198,24.3198,24.2666,24.3021,15100.0
2008-03-28 11:45:00,27.44,27.46,27.41,27.41,11800.0,24.3021,24.3198,24.2755,24.2755,11800.0
2008-03-28 11:50:00,27.41,27.43,27.38,27.41,18900.0,24.2755,24.2932,24.2489,24.2755,18900.0
2008-03-28 11:55:00,27.41,27.43,27.39,27.41,22400.0,24.2755,24.2932,24.2578,24.2755,22400.0
2008-03-28 12:00:00,27.4,27.41,27.33,27.36,17600.0,24.2666,24.2755,24.2047,24.2312,17600.0
2008-03-28 12:05:00,27.36,27.37,27.32,27.33,13900.0,24.2312,24.2401,24.1958,24.2047,13900.0
2008-03-28 12:10:00,27.33,27.34,27.3,27.3,57400.0,24.2047,24.2135,24.1781,24.1781,57400.0
2008-03-28 12:15:00,27.31,27.33,27.25,27.27,18200.0,24.1869,24.2047,24.1338,24.1515,18200.0
2008-03-28 12:20:00,27.27,27.3,27.26,27.28,15700.0,24.1515,24.1781,24.1427,24.1604,15700.0
2008-03-28 12:25:00,27.28,27.29,27.26,27.28,16300.0,24.1604,24.1692,24.1427,24.1604,16300.0
2008-03-28 12:30:00,27.27,27.29,27.25,27.28,13500.0,24.1515,24.1692,24.1338,24.1604,13500.0
2008-03-28 12:35:00,27.28,27.28,27.26,27.26,8100.0,24.1604,24.1604,24.1427,24.1427,8100.0
2008-03-28 12:40:00,27.26,27.28,27.22,27.23,16100.0,24.1427,24.1604,24.1072,24.1161,16100.0
2008-03-28 12:45:00,27.23,27.23,27.16,27.21,26200.0,24.1161,24.1161,24.0541,24.0984,26200.0
2008-03-28 12:50:00,27.2,27.25,27.2,27.23,13800.0,24.0895,24.1338,24.0895,24.1161,13800.0
2008-03-28 12:55:00,27.23,27.25,27.23,27.25,7400.0,24.1161,24.1338,24.1161,24.1338,7400.0
2008-03-28 13:00:00,27.25,27.28,27.23,27.26,12000.0,24.1338,24.1604,24.1161,24.1427,12000.0
2008-03-28 13:05:00,27.27,27.27,27.25,27.26,16600.0,24.1515,24.1515,24.1338,24.1427,16600.0
2008-03-28 13:10:00,27.25,27.27,27.25,27.26,8800.0,24.1338,24.1515,24.1338,24.1427,8800.0
2008-03-28 13:15:00,27.26,27.26,27.22,27.24,13300.0,24.1427,24.1427,24.1072,24.1249,13300.0
2008-03-28 13:20:00,27.24,27.26,27.23,27.24,16900.0,24.1249,24.1427,24.1161,24.1249,16900.0
2008-03-28 13:25:00,27.25,27.26,27.22,27.25,23300.0,24.1338,24.1427,24.1072,24.1338,23300.0
2008-03-28 13:30:00,27.24,27.24,27.2,27.2,18100.0,24.1249,24.1249,24.0895,24.0895,18100.0
2008-03-28 13:35:00,27.2,27.22,27.15,27.16,35300.0,24.0895,24.1072,24.0452,24.0541,35300.0
2008-03-28 13:40:00,27.16,27.16,27.06,27.09,33800.0,24.0541,24.0541,23.9655,23.9921,33800.0
2008-03-28 13:45:00,27.07,27.11,27.07,27.09,13700.0,23.9744,24.0098,23.9744,23.9921,13700.0
2008-03-28 13:50:00,27.1,27.1,27.06,27.07,14900.0,24.001,24.001,23.9655,23.9744,14900.0
2008-03-28 13:55:00,27.07,27.09,27.03,27.08,31900.0,23.9744,23.9921,23.939,23.9832,31900.0
2008-03-28 14:00:00,27.08,27.1,27.06,27.09,20600.0,23.9832,24.001,23.9655,23.9921,20600.0
2008-03-28 14:05:00,27.1,27.12,27.09,27.12,21800.0,24.001,24.0187,23.9921,24.0187,21800.0
2008-03-28 14:10:00,27.11,27.14,27.1,27.14,19700.0,24.0098,24.0364,24.001,24.0364,19700.0
2008-03-28 14:15:00,27.13,27.18,27.12,27.16,47200.0,24.0275,24.0718,24.0187,24.0541,47200.0
2008-03-28 14:20:00,27.15,27.15,27.09,27.11,16900.0,24.0452,24.0452,23.9921,24.0098,16900.0
2008-03-28 14:25:00,27.11,27.12,27.05,27.06,22800.0,24.0098,24.0187,23.9567,23.9655,22800.0
2008-03-28 14:30:00,27.06,27.09,27.05,27.07,23100.0,23.9655,23.9921,23.9567,23.9744,23100.0
2008-03-28 14:35:00,27.07,27.09,27.01,27.03,24400.0,23.9744,23.9921,23.9212,23.939,24400.0
2008-03-28 14:40:00,27.03,27.05,26.97,26.99,42100.0,23.939,23.9567,23.8858,23.9035,42100.0
2008-03-28 14:45:00,26.99,27.03,26.97,27.03,18700.0,23.9035,23.939,23.8858,23.939,18700.0
2008-03-28 14:50:00,27.03,27.06,27.03,27.03,16400.0,23.939,23.9655,23.939,23.939,16400.0
2008-03-28 14:55:00,27.03,27.08,27.01,27.08,25000.0,23.939,23.9832,23.9212,23.9832,25000.0
2008-03-28 15:00:00,27.08,27.11,27.06,27.1,19400.0,23.9832,24.0098,23.9655,24.001,19400.0
2008-03-28 15:05:00,27.1,27.1,27.05,27.06,25800.0,24.001,24.001,23.9567,23.9655,25800.0
2008-03-28 15:10:00,27.06,27.07,27.02,27.02,27600.0,23.9655,23.9744,23.9301,23.9301,27600.0
2008-03-28 15:15:00,27.02,27.02,26.97,26.99,35000.0,23.9301,23.9301,23.8858,23.9035,35000.0
2008-03-28 15:20:00,26.99,27.06,26.99,27.05,39500.0,23.9035,23.9655,23.9035,23.9567,39500.0
2008-03-28 15:25:00,27.06,27.08,27.05,27.06,32700.0,23.9655,23.9832,23.9567,23.9655,32700.0
2008-03-28 15:30:00,27.06,27.06,27.0,27.01,57500.0,23.9655,23.9655,23.9124,23.9212,57500.0
2008-03-28 15:35:00,27.01,27.01,26.97,26.98,61700.0,23.9212,23.9212,23.8858,23.8947,61700.0
2008-03-28 15:40:00,26.98,26.99,26.9,26.91,63300.0,23.8947,23.9035,23.8238,23.8327,63300.0
2008-03-28 15:45:00,26.91,26.91,26.84,26.88,75000.0,23.8327,23.8327,23.7707,23.8061,75000.0
2008-03-28 15:50:00,26.89,26.96,26.86,26.96,128000.0,23.815,23.877,23.7884,23.877,128000.0
2008-03-28 15:55:00,26.96,26.99,26.94,26.96,140800.0,23.877,23.9035,23.8593,23.877,140800.0
2008-03-31 09:30:00,27.18,27.32,27.18,27.24,48200.0,24.0718,24.1958,24.0718,24.1249,48200.0
2008-03-31 09:35:00,27.23,27.23,27.09,27.17,20200.0,24.1161,24.1161,23.9921,24.0629,20200.0
2008-03-31 09:40:00,27.17,27.37,27.15,27.29,49600.0,24.0629,24.2401,24.0452,24.1692,49600.0
2008-03-31 09:45:00,27.3,27.32,27.27,27.3,29500.0,24.1781,24.1958,24.1515,24.1781,29500.0
2008-03-31 09:50:00,27.3,27.37,27.29,27.34,41300.0,24.1781,24.2401,24.1692,24.2135,41300.0
2008-03-31 09:55:00,27.34,27.35,27.28,27.29,54200.0,24.2135,24.2224,24.1604,24.1692,54200.0
2008-03-31 10:00:00,27.28,27.3,27.18,27.23,60300.0,24.1604,24.1781,24.0718,24.1161,60300.0
2008-03-31 10:05:00,27.23,27.23,27.16,27.16,25900.0,24.1161,24.1161,24.0541,24.0541,25900.0
2008-03-31 10:10:00,27.16,27.24,27.16,27.24,17900.0,24.0541,24.1249,24.0541,24.1249,17900.0
2008-03-31 10:15:00,27.25,27.26,27.17,27.2,51100.0,24.1338,24.1427,24.0629,24.0895,51100.0
2008-03-31 10:20:00,27.19,27.23,27.04,27.06,87700.0,24.0807,24.1161,23.9478,23.9655,87700.0
2008-03-31 10:25:00,27.06,27.08,27.0,27.02,19600.0,23.9655,23.9832,23.9124,23.9301,19600.0
2008-03-31 10:30:00,27.02,27.02,26.91,26.92,25400.0,23.9301,23.9301,23.8327,23.8415,25400.0
2008-03-31 10:35:00,26.93,26.95,26.89,26.9,60300.0,23.8504,23.8681,23.815,23.8238,60300.0
2008-03-31 10:40:00,26.89,26.92,26.86,26.88,31200.0,23.815,23.8415,23.7884,23.8061,31200.0
2008-03-31 10:45:00,26.88,26.89,26.87,26.88,46100.0,23.8061,23.815,23.7973,23.8061,46100.0
2008-03-31 10:50:00,26.88,26.89,26.84,26.84,25900.0,23.8061,23.815,23.7707,23.7707,25900.0
2008-03-31 10:55:00,26.85,26.86,26.84,26.85,27800.0,23.7795,23.7884,23.7707,23.7795,27800.0
2008-03-31 11:00:00,26.85,26.86,26.84,26.86,19300.0,23.7795,23.7884,23.7707,23.7884,19300.0
2008-03-31 11:05:00,26.85,26.87,26.83,26.85,61900.0,23.7795,23.7973,23.7618,23.7795,61900.0
2008-03-31 11:10:00,26.84,26.85,26.79,26.8,15400.0,23.7707,23.7795,23.7264,23.7353,15400.0
2008-03-31 11:15:00,26.81,26.82,26.77,26.77,23300.0,23.7441,23.753,23.7087,23.7087,23300.0
2008-03-31 11:20:00,26.79,26.82,26.78,26.78,25000.0,23.7264,23.753,23.7175,23.7175,25000.0
2008-03-31 11:25:00,26.79,26.84,26.78,26.84,30000.0,23.7264,23.7707,23.7175,23.7707,30000.0
2008-03-31 11:30:00,26.83,26.86,26.83,26.86,13400.0,23.7618,23.7884,23.7618,23.7884,13400.0
2008-03-31 11:35:00,26.85,26.87,26.84,26.87,23600.0,23.7795,23.7973,23.7707,23.7973,23600.0
2008-03-31 11:40:00,26.87,26.91,26.87,26.91,14900.0,23.7973,23.8327,23.7973,23.8327,14900.0
2008-03-31 11:45:00,26.91,26.96,26.88,26.92,82800.0,23.8327,23.877,23.8061,23.8415,82800.0
2008-03-31 11:50:00,26.92,26.92,26.91,26.92,10600.0,23.8415,23.8415,23.8327,23.8415,10600.0
2008-03-31 11:55:00,26.92,26.92,26.89,26.91,45600.0,23.8415,23.8415,23.815,23.8327,45600.0
2008-03-31 12:00:00,26.91,26.97,26.91,26.95,27400.0,23.8327,23.8858,23.8327,23.8681,27400.0
2008-03-31 12:05:00,26.95,26.95,26.89,26.91,36400.0,23.8681,23.8681,23.815,23.8327,36400.0
2008-03-31 12:10:00,26.9,26.94,26.9,26.94,12300.0,23.8238,23.8593,23.8238,23.8593,12300.0
2008-03-31 12:15:00,26.94,26.95,26.91,26.94,28900.0,23.8593,23.8681,23.8327,23.8593,28900.0
2008-03-31 12:20:00,26.93,26.94,26.89,26.94,37700.0,23.8504,23.8593,23.815,23.8593,37700.0
2008-03-31 12:25:00,26.94,26.96,26.93,26.96,5300.0,23.8593,23.877,23.8504,23.877,5300.0
2008-03-31 12:30:00,26.96,27.0,26.96,27.0,22400.0,23.877,23.9124,23.877,23.9124,22400.0
2008-03-31 12:35:00,27.0,27.0,26.98,27.0,28600.0,23.9124,23.9124,23.8947,23.9124,28600.0
2008-03-31 12:40:00,26.99,27.0,26.98,27.0,38400.0,23.9035,23.9124,23.8947,23.9124,38400.0
2008-03-31 12:45:00,26.99,27.0,26.98,27.0,29400.0,23.9035,23.9124,23.8947,23.9124,29400.0
2008-03-31 12:50:00,27.0,27.0,26.99,26.99,27600.0,23.9124,23.9124,23.9035,23.9035,27600.0
2008-03-31 12:55:00,26.99,27.0,26.99,27.0,53300.0,23.9035,23.9124,23.9035,23.9124,53300.0
2008-03-31 13:00:00,27.0,27.04,26.99,27.04,22400.0,23.9124,23.9478,23.9035,23.9478,22400.0
2008-03-31 13:05:00,27.04,27.12,27.04,27.12,24100.0,23.9478,24.0187,23.9478,24.0187,24100.0
2008-03-31 13:10:00,27.11,27.12,27.05,27.06,26200.0,24.0098,24.0187,23.9567,23.9655,26200.0
2008-03-31 13:15:00,27.06,27.06,27.03,27.05,20500.0,23.9655,23.9655,23.939,23.9567,20500.0
2008-03-31 13:20:00,27.05,27.08,27.05,27.06,19900.0,23.9567,23.9832,23.9567,23.9655,19900.0
2008-03-31 13:25:00,27.05,27.06,27.04,27.05,33400.0,23.9567,23.9655,23.9478,23.9567,33400.0
2008-03-31 13:30:00,27.05,27.08,27.04,27.07,42900.0,23.9567,23.9832,23.9478,23.9744,42900.0
2008-03-31 13:35:00,27.08,27.08,27.05,27.06,24900.0,23.9832,23.9832,23.9567,23.9655,24900.0
2008-03-31 13:40:00,27.06,27.06,26.98,26.99,26000.0,23.9655,23.9655,23.8947,23.9035,26000.0
2008-03-31 13:45:00,26.99,27.01,26.99,27.0,20700.0,23.9035,23.9212,23.9035,23.9124,20700.0
2008-03-31 13:50:00,27.0,27.08,27.0,27.08,11800.0,23.9124,23.9832,23.9124,23.9832,11800.0
2008-03-31 13:55:00,27.08,27.11,27.04,27.05,37800.0,23.9832,24.0098,23.9478,23.9567,37800.0
2008-03-31 14:00:00,27.05,27.05,27.03,27.04,17200.0,23.9567,23.9567,23.939,23.9478,17200.0
2008-03-31 14:05:00,27.05,27.09,27.04,27.09,9900.0,23.9567,23.9921,23.9478,23.9921,9900.0
2008-03-31 14:10:00,27.08,27.1,27.02,27.05,71400.0,23.9832,24.001,23.9301,23.9567,71400.0
2008-03-31 14:15:00,27.05,27.08,27.03,27.06,18300.0,23.9567,23.9832,23.939,23.9655,18300.0
2008-03-31 14:20:00,27.06,27.11,27.05,27.11,22200.0,23.9655,24.0098,23.9567,24.0098,22200.0
2008-03-31 14:25:00,27.11,27.17,27.1,27.14,44500.0,24.0098,24.0629,24.001,24.0364,44500.0
2008-03-31 14:30:00,27.14,27.15,27.14,27.15,9500.0,24.0364,24.0452,24.0364,24.0452,9500.0
2008-03-31 14:35:00,27.15,27.16,27.14,27.14,7400.0,24.0452,24.0541,24.0364,24.0364,7400.0
2008-03-31 14:40:00,27.15,27.15,27.1,27.1,17500.0,24.0452,24.0452,24.001,24.001,17500.0
2008-03-31 14:45:00,27.1,27.11,27.09,27.1,9700.0,24.001,24.0098,23.9921,24.001,9700.0
2008-03-31 14:50:00,27.09,27.09,27.01,27.04,25600.0,23.9921,23.9921,23.9212,23.9478,25600.0
2008-03-31 14:55:00,27.04,27.08,27.04,27.08,22500.0,23.9478,23.9832,23.9478,23.9832,22500.0
2008-03-31 15:00:00,27.08,27.08,27.03,27.04,24400.0,23.9832,23.9832,23.939,23.9478,24400.0
2008-03-31 15:05:00,27.04,27.04,26.99,27.04,26700.0,23.9478,23.9478,23.9035,23.9478,26700.0
2008-03-31 15:10:00,27.04,27.05,27.02,27.02,20700.0,23.9478,23.9567,23.9301,23.9301,20700.0
2008-03-31 15:15:00,27.02,27.05,27.0,27.05,77200.0,23.9301,23.9567,23.9124,23.9567,77200.0
2008-03-31 15:20:00,27.05,27.11,27.03,27.09,53500.0,23.9567,24.0098,23.939,23.9921,53500.0
2008-03-31 15:25:00,27.1,27.1,27.0,27.03,61700.0,24.001,24.001,23.9124,23.939,61700.0
2008-03-31 15:30:00,27.04,27.04,26.99,27.0,45800.0,23.9478,23.9478,23.9035,23.9124,45800.0
2008-03-31 15:35:00,27.0,27.06,27.0,27.01,50400.0,23.9124,23.9655,23.9124,23.9212,50400.0
2008-03-31 15:40:00,27.02,27.15,27.01,27.1,102100.0,23.9301,24.0452,23.9212,24.001,102100.0
2008-03-31 15:45:00,27.11,27.16,27.09,27.16,74800.0,24.0098,24.0541,23.9921,24.0541,74800.0
2008-03-31 15:50:00,27.15,27.15,27.08,27.13,96100.0,24.0452,24.0452,23.9832,24.0275,96100.0
2008-03-31 15:55:00,27.13,27.13,27.01,27.07,174500.0,24.0275,24.0275,23.9212,23.9744,174500.0
2008-04-01 09:30:00,27.41,27.41,27.26,27.37,42200.0,24.2755,24.2755,24.1427,24.2401,42200.0
2008-04-01 09:35:00,27.37,27.45,27.36,27.44,23400.0,24.2401,24.3109,24.2312,24.3021,23400.0
2008-04-01 09:40:00,27.43,27.46,27.42,27.44,20500.0,24.2932,24.3198,24.2844,24.3021,20500.0
2008-04-01 09:45:00,27.43,27.48,27.43,27.47,25200.0,24.2932,24.3375,24.2932,24.3286,25200.0
2008-04-01 09:50:00,27.48,27.48,27.46,27.47,9300.0,24.3375,24.3375,24.3198,24.3286,9300.0
2008-04-01 09:55:00,27.47,27.6,27.46,27.6,38800.0,24.3286,24.4438,24.3198,24.4438,38800.0
2008-04-01 10:00:00,27.6,27.77,27.59,27.73,71400.0,24.4438,24.5943,24.4349,24.5589,71400.0
2008-04-01 10:05:00,27.73,27.77,27.63,27.63,53600.0,24.5589,24.5943,24.4703,24.4703,53600.0
2008-04-01 10:10:00,27.63,27.66,27.6,27.61,31300.0,24.4703,24.4969,24.4438,24.4526,31300.0
2008-04-01 10:15:00,27.61,27.7,27.6,27.69,19800.0,24.4526,24.5323,24.4438,24.5235,19800.0
2008-04-01 10:20:00,27.71,27.74,27.67,27.68,31800.0,24.5412,24.5678,24.5058,24.5146,31800.0
2008-04-01 10:25:00,27.69,27.73,27.67,27.67,20600.0,24.5235,24.5589,24.5058,24.5058,20600.0
2008-04-01 10:30:00,27.67,27.78,27.66,27.76,37400.0,24.5058,24.6032,24.4969,24.5855,37400.0
2008-04-01 10:35:00,27.76,27.78,27.71,27.74,29000.0,24.5855,24.6032,24.5412,24.5678,29000.0
2008-04-01 10:40:00,27.74,27.81,27.73,27.79,26700.0,24.5678,24.6298,24.5589,24.612,26700.0
2008-04-01 10:45:00,27.79,27.8,27.71,27.74,22500.0,24.612,24.6209,24.5412,24.5678,22500.0
2008-04-01 10:50:00,27.74,27.75,27.69,27.73,28600.0,24.5678,24.5766,24.5235,24.5589,28600.0
2008-04-01 10:55:00,27.74,27.84,27.74,27.8,18000.0,24.5678,24.6563,24.5678,24.6209,18000.0
2008-04-01 11:00:00,27.81,27.85,27.73,27.73,29200.0,24.6298,24.6652,24.5589,24.5589,29200.0
2008-04-01 11:05:00,27.73,27.73,27.69,27.72,21100.0,24.5589,24.5589,24.5235,24.5501,21100.0
2008-04-01 11:10:00,27.73,27.81,27.73,27.81,34200.0,24.5589,24.6298,24.5589,24.6298,34200.0
2008-04-01 11:15:00,27.81,27.82,27.76,27.79,14200.0,24.6298,24.6386,24.5855,24.612,14200.0
2008-04-01 11:20:00,27.79,27.79,27.75,27.75,22000.0,24.612,24.612,24.5766,24.5766,22000.0
2008-04-01 11:25:00,27.74,27.74,27.71,27.71,11500.0,24.5678,24.5678,24.5412,24.5412,11500.0
2008-04-01 11:30:00,27.71,27.76,27.71,27.75,11100.0,24.5412,24.5855,24.5412,24.5766,11100.0
2008-04-01 11:35:00,27.76,27.77,27.7,27.7,23000.0,24.5855,24.5943,24.5323,24.5323,23000.0
2008-04-01 11:40:00,27.7,27.71,27.68,27.7,15000.0,24.5323,24.5412,24.5146,24.5323,15000.0
2008-04-01 11:45:00,27.69,27.71,27.66,27.66,13900.0,24.5235,24.5412,24.4969,24.4969,13900.0
2008-04-01 11:50:00,27.67,27.7,27.66,27.7,14500.0,24.5058,24.5323,24.4969,24.5323,14500.0
2008-04-01 11:55:00,27.71,27.74,27.71,27.73,8000.0,24.5412,24.5678,24.5412,24.5589,8000.0
2008-04-01 12:00:00,27.73,27.75,27.7,27.71,16300.0,24.5589,24.5766,24.5323,24.5412,16300.0
2008-04-01 12:05:00,27.72,27.76,27.7,27.76,17200.0,24.5501,24.5855,24.5323,24.5855,17200.0
2008-04-01 12:10:00,27.76,27.79,27.76,27.79,13600.0,24.5855,24.612,24.5855,24.612,13600.0
2008-04-01 12:15:00,27.79,27.85,27.78,27.84,18900.0,24.612,24.6652,24.6032,24.6563,18900.0
2008-04-01 12:20:00,27.85,27.86,27.83,27.84,16200.0,24.6652,24.674,24.6475,24.6563,16200.0
2008-04-01 12:25:00,27.84,27.89,27.84,27.85,17600.0,24.6563,24.7006,24.6563,24.6652,17600.0
2008-04-01 12:30:00,27.85,27.86,27.83,27.85,10300.0,24.6652,24.674,24.6475,24.6652,10300.0
2008-04-01 12:35:00,27.85,27.86,27.81,27.81,11700.0,24.6652,24.674,24.6298,24.6298,11700.0
2008-04-01 12:40:00,27.81,27.87,27.81,27.86,18100.0,24.6298,24.6829,24.6298,24.674,18100.0
2008-04-01 12:45:00,27.85,27.86,27.83,27.83,7800.0,24.6652,24.674,24.6475,24.6475,7800.0
2008-04-01 12:50:00,27.81,27.82,27.79,27.82,16300.0,24.6298,24.6386,24.612,24.6386,16300.0
2008-04-01 12:55:00,27.82,27.82,27.78,27.79,8100.0,24.6386,24.6386,24.6032,24.612,8100.0
2008-04-01 13:00:00,27.79,27.84,27.77,27.82,16700.0,24.612,24.6563,24.5943,24.6386,16700.0
2008-04-01 13:05:00,27.82,27.84,27.79,27.79,11200.0,24.6386,24.6563,24.612,24.612,11200.0
2008-04-01 13:10:00,27.78,27.82,27.78,27.8,13200.0,24.6032,24.6386,24.6032,24.6209,13200.0
2008-04-01 13:15:00,27.8,27.89,27.8,27.88,35100.0,24.6209,24.7006,24.6209,24.6918,35100.0
2008-04-01 13:20:00,27.87,27.89,27.85,27.86,15700.0,24.6829,24.7006,24.6652,24.674,15700.0
2008-04-01 13:25:00,27.87,27.96,27.86,27.95,28400.0,24.6829,24.7626,24.674,24.7538,28400.0
2008-04-01 13:30:00,27.95,27.96,27.93,27.94,9100.0,24.7538,24.7626,24.736,24.7449,9100.0
2008-04-01 13:35:00,27.94,27.94,27.89,27.89,19200.0,24.7449,24.7449,24.7006,24.7006,19200.0
2008-04-01 13:40:00,27.88,27.91,27.87,27.88,21100.0,24.6918,24.7183,24.6829,24.6918,21100.0
2008-04-01 13:45:00,27.88,27.92,27.88,27.91,13900.0,24.6918,24.7272,24.6918,24.7183,13900.0
2008-04-01 13:50:00,27.91,27.92,27.9,27.91,12500.0,24.7183,24.7272,24.7095,24.7183,12500.0
2008-04-01 13:55:00,27.91,27.94,27.9,27.92,21200.0,24.7183,24.7449,24.7095,24.7272,21200.0
2008-04-01 14:00:00,27.92,27.93,27.89,27.92,36200.0,24.7272,24.736,24.7006,24.7272,36200.0
2008-04-01 14:05:00,27.91,27.91,27.88,27.9,20900.0,24.7183,24.7183,24.6918,24.7095,20900.0
2008-04-01 14:10:00,27.89,27.97,27.88,27.96,40200.0,24.7006,24.7715,24.6918,24.7626,40200.0
2008-04-01 14:15:00,27.95,27.95,27.91,27.94,18900.0,24.7538,24.7538,24.7183,24.7449,18900.0
2008-04-01 14:20:00,27.93,28.07,27.93,28.04,106000.0,24.736,24.86,24.736,24.8335,106000.0
2008-04-01 14:25:00,28.04,28.06,27.98,27.98,17600.0,24.8335,24.8512,24.7803,24.7803,17600.0
2008-04-01 14:30:00,27.99,28.07,27.99,28.05,29300.0,24.7892,24.86,24.7892,24.8423,29300.0
2008-04-01 14:35:00,28.05,28.1,28.05,28.08,17400.0,24.8423,24.8866,24.8423,24.8689,17400.0
2008-04-01 14:40:00,28.08,28.09,28.06,28.07,16900.0,24.8689,24.8777,24.8512,24.86,16900.0
2008-04-01 14:45:00,28.07,28.08,28.02,28.08,37600.0,24.86,24.8689,24.8157,24.8689,37600.0
2008-04-01 14:50:00,28.09,28.12,28.07,28.08,50600.0,24.8777,24.9043,24.86,24.8689,50600.0
2008-04-01 14:55:00,28.08,28.1,28.03,28.03,29200.0,24.8689,24.8866,24.8246,24.8246,29200.0
2008-04-01 15:00:00,28.03,28.04,28.0,28.02,39800.0,24.8246,24.8335,24.798,24.8157,39800.0
2008-04-01 15:05:00,28.03,28.05,28.02,28.04,21600.0,24.8246,24.8423,24.8157,24.8335,21600.0
2008-04-01 15:10:00,28.05,28.08,28.03,28.04,29700.0,24.8423,24.8689,24.8246,24.8335,29700.0
2008-04-01 15:15:00,28.03,28.08,28.02,28.06,40900.0,24.8246,24.8689,24.8157,24.8512,40900.0
2008-04-01 15:20:00,28.06,28.07,28.03,28.04,31900.0,24.8512,24.86,24.8246,24.8335,31900.0
2008-04-01 15:25:00,28.04,28.07,28.03,28.06,36600.0,24.8335,24.86,24.8246,24.8512,36600.0
2008-04-01 15:30:00,28.06,28.08,28.01,28.02,41500.0,24.8512,24.8689,24.8069,24.8157,41500.0
2008-04-01 15:35:00,28.02,28.06,27.99,28.05,69300.0,24.8157,24.8512,24.7892,24.8423,69300.0
2008-04-01 15:40:00,28.04,28.15,28.04,28.15,64100.0,24.8335,24.9309,24.8335,24.9309,64100.0
2008-04-01 15:45:00,28.15,28.2,28.14,28.14,118500.0,24.9309,24.9752,24.922,24.922,118500.0
2008-04-01 15:50:00,28.14,28.18,28.14,28.18,120900.0,24.922,24.9575,24.922,24.9575,120900.0
2008-04-01 15:55:00,28.18,28.23,28.17,28.23,241500.0,24.9575,25.0017,24.9486,25.0017,241500.0
2008-04-02 09:30:00,28.37,28.5,28.28,28.36,70100.0,25.1257,25.2409,25.046,25.1169,70100.0
2008-04-02 09:35:00,28.36,28.71,28.36,28.69,91800.0,25.1169,25.4268,25.1169,25.4091,91800.0
2008-04-02 09:40:00,28.69,28.73,28.54,28.54,69700.0,25.4091,25.4446,25.2763,25.2763,69700.0
2008-04-02 09:45:00,28.54,28.6,28.44,28.58,51300.0,25.2763,25.3294,25.1877,25.3117,51300.0
2008-04-02 09:50:00,28.58,28.63,28.49,28.5,20700.0,25.3117,25.356,25.232,25.2409,20700.0
2008-04-02 09:55:00,28.5,28.55,28.49,28.53,30700.0,25.2409,25.2851,25.232,25.2674,30700.0
2008-04-02 10:00:00,28.52,28.57,28.48,28.54,52000.0,25.2586,25.3029,25.2231,25.2763,52000.0
2008-04-02 10:05:00,28.53,28.55,28.49,28.51,27000.0,25.2674,25.2851,25.232,25.2497,27000.0
2008-04-02 10:10:00,28.52,28.59,28.51,28.58,45800.0,25.2586,25.3206,25.2497,25.3117,45800.0
2008-04-02 10:15:00,28.58,28.6,28.52,28.54,26100.0,25.3117,25.3294,25.2586,25.2763,26100.0
2008-04-02 10:20:00,28.54,28.56,28.52,28.55,35600.0,25.2763,25.294,25.2586,25.2851,35600.0
2008-04-02 10:25:00,28.54,28.58,28.53,28.56,48100.0,25.2763,25.3117,25.2674,25.294,48100.0
2008-04-02 10:30:00,28.56,28.77,28.56,28.72,82100.0,25.294,25.48,25.294,25.4357,82100.0
2008-04-02 10:35:00,28.71,28.77,28.67,28.74,103400.0,25.4268,25.48,25.3914,25.4534,103400.0
2008-04-02 10:40:00,28.75,28.8,28.71,28.73,43200.0,25.4623,25.5065,25.4268,25.4446,43200.0
2008-04-02 10:45:00,28.73,28.83,28.73,28.78,63500.0,25.4446,25.5331,25.4446,25.4888,63500.0
2008-04-02 10:50:00,28.79,28.88,28.79,28.87,50500.0,25.4977,25.5774,25.4977,25.5685,50500.0
2008-04-02 10:55:00,28.88,28.9,28.86,28.9,48900.0,25.5774,25.5951,25.5597,25.5951,48900.0
2008-04-02 11:00:00,28.9,28.93,28.86,28.86,41700.0,25.5951,25.6217,25.5597,25.5597,41700.0
2008-04-02 11:05:00,28.86,28.87,28.74,28.74,27400.0,25.5597,25.5685,25.4534,25.4534,27400.0
2008-04-02 11:10:00,28.75,28.76,28.72,28.75,22400.0,25.4623,25.4711,25.4357,25.4623,22400.0
2008-04-02 11:15:00,28.76,28.79,28.71,28.71,14900.0,25.4711,25.4977,25.4268,25.4268,14900.0
2008-04-02 11:20:00,28.7,28.73,28.69,28.69,21100.0,25.418,25.4446,25.4091,25.4091,21100.0
2008-04-02 11:25:00,28.69,28.71,28.67,28.7,34300.0,25.4091,25.4268,25.3914,25.418,34300.0
2008-04-02 11:30:00,28.69,28.72,28.69,28.7,16200.0,25.4091,25.4357,25.4091,25.418,16200.0
2008-04-02 11:35:00,28.7,28.73,28.69,28.71,58100.0,25.418,25.4446,25.4091,25.4268,58100.0
2008-04-02 11:40:00,28.71,28.71,28.68,28.69,18900.0,25.4268,25.4268,25.4003,25.4091,18900.0
2008-04-02 11:45:00,28.7,28.7,28.69,28.7,12000.0,25.418,25.418,25.4091,25.418,12000.0
2008-04-02 11:50:00,28.7,28.7,28.68,28.68,35000.0,25.418,25.418,25.4003,25.4003,35000.0
2008-04-02 11:55:00,28.68,28.68,28.61,28.62,43400.0,25.4003,25.4003,25.3383,25.3471,43400.0
2008-04-02 12:00:00,28.62,28.66,28.61,28.63,42200.0,25.3471,25.3826,25.3383,25.356,42200.0
2008-04-02 12:05:00,28.64,28.64,28.6,28.6,15900.0,25.3648,25.3648,25.3294,25.3294,15900.0
2008-04-02 12:10:00,28.6,28.6,28.56,28.56,14400.0,25.3294,25.3294,25.294,25.294,14400.0
2008-04-02 12:15:00,28.56,28.57,28.54,28.57,14300.0,25.294,25.3029,25.2763,25.3029,14300.0
2008-04-02 12:20:00,28.57,28.6,28.56,28.6,14400.0,25.3029,25.3294,25.294,25.3294,14400.0
2008-04-02 12:25:00,28.6,28.6,28.56,28.59,11300.0,25.3294,25.3294,25.294,25.3206,11300.0
2008-04-02 12:30:00,28.59,28.6,28.58,28.6,19500.0,25.3206,25.3294,25.3117,25.3294,19500.0
2008-04-02 12:35:00,28.6,28.6,28.57,28.59,14600.0,25.3294,25.3294,25.3029,25.3206,14600.0
2008-04-02 12:40:00,28.59,28.6,28.53,28.53,41800.0,25.3206,25.3294,25.2674,25.2674,41800.0
2008-04-02 12:45:00,28.54,28.55,28.48,28.5,24500.0,25.2763,25.2851,25.2231,25.2409,24500.0
2008-04-02 12:50:00,28.5,28.5,28.47,28.5,13100.0,25.2409,25.2409,25.2143,25.2409,13100.0
2008-04-02 12:55:00,28.49,28.53,28.48,28.51,18800.0,25.232,25.2674,25.2231,25.2497,18800.0
2008-04-02 13:00:00,28.51,28.55,28.51,28.53,12800.0,25.2497,25.2851,25.2497,25.2674,12800.0
2008-04-02 13:05:00,28.53,28.53,28.47,28.47,16000.0,25.2674,25.2674,25.2143,25.2143,16000.0
2008-04-02 13:10:00,28.46,28.47,28.44,28.44,12300.0,25.2054,25.2143,25.1877,25.1877,12300.0
2008-04-02 13:15:00,28.44,28.47,28.43,28.47,11700.0,25.1877,25.2143,25.1789,25.2143,11700.0
2008-04-02 13:20:00,28.47,28.47,28.42,28.43,21800.0,25.2143,25.2143,25.17,25.1789,21800.0
2008-04-02 13:25:00,28.43,28.5,28.43,28.5,19400.0,25.1789,25.2409,25.1789,25.2409,19400.0
2008-04-02 13:30:00,28.5,28.5,28.45,28.45,18200.0,25.2409,25.2409,25.1966,25.1966,18200.0
2008-04-02 13:35:00,28.45,28.48,28.4,28.47,25000.0,25.1966,25.2231,25.1523,25.2143,25000.0
2008-04-02 13:40:00,28.46,28.51,28.44,28.48,30100.0,25.2054,25.2497,25.1877,25.2231,30100.0
2008-04-02 13:45:00,28.48,28.52,28.47,28.52,25300.0,25.2231,25.2586,25.2143,25.2586,25300.0
2008-04-02 13:50:00,28.52,28.55,28.51,28.55,14000.0,25.2586,25.2851,25.2497,25.2851,14000.0
2008-04-02 13:55:00,28.55,28.55,28.49,28.51,19800.0,25.2851,25.2851,25.232,25.2497,19800.0
2008-04-02 14:00:00,28.51,28.52,28.49,28.51,10000.0,25.2497,25.2586,25.232,25.2497,10000.0
2008-04-02 14:05:00,28.52,28.55,28.51,28.54,20100.0,25.2586,25.2851,25.2497,25.2763,20100.0
2008-04-02 14:10:00,28.53,28.56,28.52,28.53,21500.0,25.2674,25.294,25.2586,25.2674,21500.0
2008-04-02 14:15:00,28.53,28.56,28.52,28.53,21100.0,25.2674,25.294,25.2586,25.2674,21100.0
2008-04-02 14:20:00,28.52,28.53,28.44,28.46,20100.0,25.2586,25.2674,25.1877,25.2054,20100.0
2008-04-02 14:25:00,28.46,28.47,28.42,28.45,19500.0,25.2054,25.2143,25.17,25.1966,19500.0
2008-04-02 14:30:00,28.44,28.46,28.39,28.4,21600.0,25.1877,25.2054,25.1434,25.1523,21600.0
2008-04-02 14:35:00,28.4,28.42,28.35,28.41,32200.0,25.1523,25.17,25.108,25.1611,32200.0
2008-04-02 14:40:00,28.4,28.4,28.35,28.38,15300.0,25.1523,25.1523,25.108,25.1346,15300.0
2008-04-02 14:45:00,28.38,28.4,28.36,28.38,21800.0,25.1346,25.1523,25.1169,25.1346,21800.0
2008-04-02 14:50:00,28.37,28.41,28.35,28.4,32700.0,25.1257,25.1611,25.108,25.1523,32700.0
2008-04-02 14:55:00,28.41,28.45,28.4,28.42,21200.0,25.1611,25.1966,25.1523,25.17,21200.0
2008-04-02 15:00:00,28.42,28.42,28.29,28.32,44900.0,25.17,25.17,25.0549,25.0814,44900.0
2008-04-02 15:05:00,28.32,28.33,28.29,28.33,39100.0,25.0814,25.0903,25.0549,25.0903,39100.0
2008-04-02 15:10:00,28.33,28.37,28.32,28.32,37500.0,25.0903,25.1257,25.0814,25.0814,37500.0
2008-04-02 15:15:00,28.32,28.4,28.28,28.38,65800.0,25.0814,25.1523,25.046,25.1346,65800.0
2008-04-02 15:20:00,28.38,28.38,28.28,28.29,62000.0,25.1346,25.1346,25.046,25.0549,62000.0
2008-04-02 15:25:00,28.29,28.36,28.28,28.35,27200.0,25.0549,25.1169,25.046,25.108,27200.0
2008-04-02 15:30:00,28.36,28.36,28.29,28.29,40000.0,25.1169,25.1169,25.0549,25.0549,40000.0
2008-04-02 15:35:00,28.29,28.31,28.28,28.29,58100.0,25.0549,25.0726,25.046,25.0549,58100.0
2008-04-02 15:40:00,28.29,28.32,28.29,28.3,58700.0,25.0549,25.0814,25.0549,25.0637,58700.0
2008-04-02 15:45:00,28.3,28.31,28.27,28.29,95900.0,25.0637,25.0726,25.0372,25.0549,95900.0
2008-04-02 15:50:00,28.3,28.34,28.28,28.32,125000.0,25.0637,25.0992,25.046,25.0814,125000.0
2008-04-02 15:55:00,28.32,28.41,28.32,28.41,120900.0,25.0814,25.1611,25.0814,25.1611,120900.0
2008-04-03 09:30:00,28.08,28.4,28.08,28.33,37500.0,24.8689,25.1523,24.8689,25.0903,37500.0
2008-04-03 09:35:00,28.33,28.37,28.27,28.28,23100.0,25.0903,25.1257,25.0372,25.046,23100.0
2008-04-03 09:40:00,28.29,28.29,28.16,28.16,21200.0,25.0549,25.0549,24.9397,24.9397,21200.0
2008-04-03 09:45:00,28.17,28.24,28.16,28.24,15900.0,24.9486,25.0106,24.9397,25.0106,15900.0
2008-04-03 09:50:00,28.24,28.34,28.24,28.33,17100.0,25.0106,25.0992,25.0106,25.0903,17100.0
2008-04-03 09:55:00,28.33,28.33,28.29,28.31,20700.0,25.0903,25.0903,25.0549,25.0726,20700.0
2008-04-03 10:00:00,28.32,28.4,28.28,28.32,79000.0,25.0814,25.1523,25.046,25.0814,79000.0
2008-04-03 10:05:00,28.33,28.45,28.32,28.4,47600.0,25.0903,25.1966,25.0814,25.1523,47600.0
2008-04-03 10:10:00,28.4,28.41,28.33,28.35,23600.0,25.1523,25.1611,25.0903,25.108,23600.0
2008-04-03 10:15:00,28.35,28.35,28.24,28.24,27400.0,25.108,25.108,25.0106,25.0106,27400.0
2008-04-03 10:20:00,28.24,28.24,28.16,28.17,34800.0,25.0106,25.0106,24.9397,24.9486,34800.0
2008-04-03 10:25:00,28.16,28.19,28.16,28.18,32100.0,24.9397,24.9663,24.9397,24.9575,32100.0
2008-04-03 10:30:00,28.19,28.19,28.15,28.18,18800.0,24.9663,24.9663,24.9309,24.9575,18800.0
2008-04-03 10:35:00,28.18,28.2,28.12,28.13,29200.0,24.9575,24.9752,24.9043,24.9132,29200.0
2008-04-03 10:40:00,28.13,28.16,28.12,28.13,19900.0,24.9132,24.9397,24.9043,24.9132,19900.0
2008-04-03 10:45:00,28.13,28.17,28.1,28.15,32700.0,24.9132,24.9486,24.8866,24.9309,32700.0
2008-04-03 10:50:00,28.14,28.17,28.04,28.07,42800.0,24.922,24.9486,24.8335,24.86,42800.0
2008-04-03 10:55:00,28.07,28.09,28.07,28.08,8400.0,24.86,24.8777,24.86,24.8689,8400.0
2008-04-03 11:00:00,28.08,28.13,28.08,28.13,23700.0,24.8689,24.9132,24.8689,24.9132,23700.0
2008-04-03 11:05:00,28.13,28.19,28.13,28.19,23000.0,24.9132,24.9663,24.9132,24.9663,23000.0
2008-04-03 11:10:00,28.19,28.24,28.18,28.24,30300.0,24.9663,25.0106,24.9575,25.0106,30300.0
2008-04-03 11:15:00,28.24,28.29,28.23,28.29,17600.0,25.0106,25.0549,25.0017,25.0549,17600.0
2008-04-03 11:20:00,28.28,28.29,28.26,28.28,21000.0,25.046,25.0549,25.0283,25.046,21000.0
2008-04-03 11:25:00,28.28,28.31,28.27,28.31,16500.0,25.046,25.0726,25.0372,25.0726,16500.0
2008-04-03 11:30:00,28.31,28.36,28.31,28.34,23300.0,25.0726,25.1169,25.0726,25.0992,23300.0
2008-04-03 11:35:00,28.35,28.36,28.34,28.35,29500.0,25.108,25.1169,25.0992,25.108,29500.0
2008-04-03 11:40:00,28.35,28.36,28.33,28.36,21600.0,25.108,25.1169,25.0903,25.1169,21600.0
2008-04-03 11:45:00,28.35,28.45,28.35,28.44,32500.0,25.108,25.1966,25.108,25.1877,32500.0
2008-04-03 11:50:00,28.44,28.49,28.44,28.49,38900.0,25.1877,25.232,25.1877,25.232,38900.0
2008-04-03 11:55:00,28.49,28.49,28.45,28.47,35100.0,25.232,25.232,25.1966,25.2143,35100.0
2008-04-03 12:00:00,28.47,28.47,28.44,28.45,21700.0,25.2143,25.2143,25.1877,25.1966,21700.0
2008-04-03 12:05:00,28.44,28.46,28.43,28.44,23600.0,25.1877,25.2054,25.1789,25.1877,23600.0
2008-04-03 12:10:00,28.43,28.44,28.4,28.4,14800.0,25.1789,25.1877,25.1523,25.1523,14800.0
2008-04-03 12:15:00,28.4,28.41,28.4,28.41,8500.0,25.1523,25.1611,25.1523,25.1611,8500.0
2008-04-03 12:20:00,28.4,28.41,28.37,28.37,13400.0,25.1523,25.1611,25.1257,25.1257,13400.0
2008-04-03 12:25:00,28.37,28.37,28.36,28.36,11600.0,25.1257,25.1257,25.1169,25.1169,11600.0
2008-04-03 12:30:00,28.36,28.38,28.36,28.37,15500.0,25.1169,25.1346,25.1169,25.1257,15500.0
2008-04-03 12:35:00,28.36,28.43,28.36,28.41,40200.0,25.1169,25.1789,25.1169,25.1611,40200.0
2008-04-03 12:40:00,28.41,28.51,28.41,28.47,39400.0,25.1611,25.2497,25.1611,25.2143,39400.0
2008-04-03 12:45:00,28.47,28.52,28.46,28.51,32000.0,25.2143,25.2586,25.2054,25.2497,32000.0
2008-04-03 12:50:00,28.5,28.52,28.48,28.49,18800.0,25.2409,25.2586,25.2231,25.232,18800.0
2008-04-03 12:55:00,28.49,28.49,28.44,28.44,32100.0,25.232,25.232,25.1877,25.1877,32100.0
2008-04-03 13:00:00,28.44,28.44,28.4,28.4,19500.0,25.1877,25.1877,25.1523,25.1523,19500.0
2008-04-03 13:05:00,28.41,28.41,28.39,28.39,27100.0,25.1611,25.1611,25.1434,25.1434,27100.0
2008-04-03 13:10:00,28.39,28.5,28.38,28.48,30700.0,25.1434,25.2409,25.1346,25.2231,30700.0
2008-04-03 13:15:00,28.48,28.49,28.46,28.48,14600.0,25.2231,25.232,25.2054,25.2231,14600.0
2008-04-03 13:20:00,28.48,28.53,28.47,28.53,27000.0,25.2231,25.2674,25.2143,25.2674,27000.0
2008-04-03 13:25:00,28.52,28.54,28.52,28.53,15300.0,25.2586,25.2763,25.2586,25.2674,15300.0
2008-04-03 13:30:00,28.53,28.54,28.46,28.46,23200.0,25.2674,25.2763,25.2054,25.2054,23200.0
2008-04-03 13:35:00,28.47,28.51,28.45,28.45,31800.0,25.2143,25.2497,25.1966,25.1966,31800.0
2008-04-03 13:40:00,28.45,28.46,28.41,28.41,13200.0,25.1966,25.2054,25.1611,25.1611,13200.0
2008-04-03 13:45:00,28.42,28.43,28.39,28.4,18600.0,25.17,25.1789,25.1434,25.1523,18600.0
2008-04-03 13:50:00,28.39,28.41,28.39,28.4,17600.0,25.1434,25.1611,25.1434,25.1523,17600.0
2008-04-03 13:55:00,28.41,28.43,28.38,28.38,18100.0,25.1611,25.1789,25.1346,25.1346,18100.0
2008-04-03 14:00:00,28.38,28.41,28.38,28.41,11900.0,25.1346,25.1611,25.1346,25.1611,11900.0
2008-04-03 14:05:00,28.42,28.43,28.41,28.42,11300.0,25.17,25.1789,25.1611,25.17,11300.0
2008-04-03 14:10:00,28.42,28.44,28.37,28.39,43800.0,25.17,25.1877,25.1257,25.1434,43800.0
2008-04-03 14:15:00,28.39,28.39,28.31,28.33,25900.0,25.1434,25.1434,25.0726,25.0903,25900.0
2008-04-03 14:20:00,28.33,28.35,28.32,28.34,17100.0,25.0903,25.108,25.0814,25.0992,17100.0
2008-04-03 14:25:00,28.35,28.39,28.34,28.36,47200.0,25.108,25.1434,25.0992,25.1169,47200.0
2008-04-03 14:30:00,28.36,28.37,28.31,28.34,44000.0,25.1169,25.1257,25.0726,25.0992,44000.0
2008-04-03 14:35:00,28.33,28.33,28.26,28.28,21500.0,25.0903,25.0903,25.0283,25.046,21500.0
2008-04-03 14:40:00,28.27,28.3,28.27,28.29,26000.0,25.0372,25.0637,25.0372,25.0549,26000.0
2008-04-03 14:45:00,28.29,28.3,28.27,28.27,32800.0,25.0549,25.0637,25.0372,25.0372,32800.0
2008-04-03 14:50:00,28.27,28.37,28.27,28.37,27500.0,25.0372,25.1257,25.0372,25.1257,27500.0
2008-04-03 14:55:00,28.37,28.44,28.36,28.44,28000.0,25.1257,25.1877,25.1169,25.1877,28000.0
2008-04-03 15:00:00,28.43,28.46,28.43,28.45,21200.0,25.1789,25.2054,25.1789,25.1966,21200.0
2008-04-03 15:05:00,28.46,28.46,28.43,28.44,18700.0,25.2054,25.2054,25.1789,25.1877,18700.0
2008-04-03 15:10:00,28.44,28.46,28.43,28.46,20100.0,25.1877,25.2054,25.1789,25.2054,20100.0
2008-04-03 15:15:00,28.45,28.45,28.4,28.4,26200.0,25.1966,25.1966,25.1523,25.1523,26200.0
2008-04-03 15:20:00,28.41,28.41,28.39,28.41,14300.0,25.1611,25.1611,25.1434,25.1611,14300.0
2008-04-03 15:25:00,28.4,28.43,28.4,28.43,26700.0,25.1523,25.1789,25.1523,25.1789,26700.0
2008-04-03 15:30:00,28.42,28.43,28.39,28.42,31800.0,25.17,25.1789,25.1434,25.17,31800.0
2008-04-03 15:35:00,28.42,28.47,28.41,28.46,38900.0,25.17,25.2143,25.1611,25.2054,38900.0
2008-04-03 15:40:00,28.45,28.47,28.38,28.39,58900.0,25.1966,25.2143,25.1346,25.1434,58900.0
2008-04-03 15:45:00,28.39,28.4,28.32,28.35,78400.0,25.1434,25.1523,25.0814,25.108,78400.0
2008-04-03 15:50:00,28.35,28.4,28.31,28.4,60300.0,25.108,25.1523,25.0726,25.1523,60300.0
2008-04-03 15:55:00,28.39,28.44,28.38,28.4,82300.0,25.1434,25.1877,25.1346,25.1523,82300.0
2008-04-04 09:30:00,28.45,28.69,28.32,28.58,33100.0,25.1966,25.4091,25.0814,25.3117,33100.0
2008-04-04 09:35:00,28.58,28.59,28.36,28.37,27700.0,25.3117,25.3206,25.1169,25.1257,27700.0
2008-04-04 09:40:00,28.36,28.39,28.23,28.3,43300.0,25.1169,25.1434,25.0017,25.0637,43300.0
2008-04-04 09:45:00,28.29,28.31,28.19,28.21,34100.0,25.0549,25.0726,24.9663,24.984,34100.0
2008-04-04 09:50:00,28.22,28.24,28.13,28.17,41900.0,24.9929,25.0106,24.9132,24.9486,41900.0
2008-04-04 09:55:00,28.17,28.3,28.16,28.25,26800.0,24.9486,25.0637,24.9397,25.0194,26800.0
2008-04-04 10:00:00,28.25,28.3,28.22,28.24,32500.0,25.0194,25.0637,24.9929,25.0106,32500.0
2008-04-04 10:05:00,28.26,28.27,28.17,28.18,22600.0,25.0283,25.0372,24.9486,24.9575,22600.0
2008-04-04 10:10:00,28.17,28.21,28.17,28.2,17500.0,24.9486,24.984,24.9486,24.9752,17500.0
2008-04-04 10:15:00,28.19,28.2,28.0,28.07,45400.0,24.9663,24.9752,24.798,24.86,45400.0
2008-04-04 10:20:00,28.07,28.15,28.07,28.13,22700.0,24.86,24.9309,24.86,24.9132,22700.0
2008-04-04 10:25:00,28.13,28.21,28.13,28.2,98300.0,24.9132,24.984,24.9132,24.9752,98300.0
2008-04-04 10:30:00,28.21,28.28,28.2,28.26,65100.0,24.984,25.046,24.9752,25.0283,65100.0
2008-04-04 10:35:00,28.27,28.27,28.18,28.24,36700.0,25.0372,25.0372,24.9575,25.0106,36700.0
2008-04-04 10:40:00,28.24,28.31,28.24,28.3,14300.0,25.0106,25.0726,25.0106,25.0637,14300.0
2008-04-04 10:45:00,28.3,28.33,28.29,28.33,21500.0,25.0637,25.0903,25.0549,25.0903,21500.0
2008-04-04 10:50:00,28.32,28.37,28.3,28.35,17600.0,25.0814,25.1257,25.0637,25.108,17600.0
2008-04-04 10:55:00,28.35,28.36,28.33,28.34,16900.0,25.108,25.1169,25.0903,25.0992,16900.0
2008-04-04 11:00:00,28.35,28.45,28.34,28.44,22700.0,25.108,25.1966,25.0992,25.1877,22700.0
2008-04-04 11:05:00,28.44,28.44,28.41,28.43,28900.0,25.1877,25.1877,25.1611,25.1789,28900.0
2008-04-04 11:10:00,28.43,28.43,28.38,28.4,16700.0,25.1789,25.1789,25.1346,25.1523,16700.0
2008-04-04 11:15:00,28.4,28.42,28.35,28.35,15700.0,25.1523,25.17,25.108,25.108,15700.0
2008-04-04 11:20:00,28.34,28.36,28.32,28.32,17700.0,25.0992,25.1169,25.0814,25.0814,17700.0
2008-04-04 11:25:00,28.32,28.35,28.3,28.35,16200.0,25.0814,25.108,25.0637,25.108,16200.0
2008-04-04 11:30:00,28.35,28.35,28.29,28.3,19200.0,25.108,25.108,25.0549,25.0637,19200.0
2008-04-04 11:35:00,28.3,28.3,28.27,28.27,14800.0,25.0637,25.0637,25.0372,25.0372,14800.0
2008-04-04 11:40:00,28.26,28.26,28.2,28.22,17900.0,25.0283,25.0283,24.9752,24.9929,17900.0
2008-04-04 11:45:00,28.22,28.25,28.22,28.23,15700.0,24.9929,25.0194,24.9929,25.0017,15700.0
2008-04-04 11:50:00,28.23,28.26,28.23,28.26,8200.0,25.0017,25.0283,25.0017,25.0283,8200.0
2008-04-04 11:55:00,28.26,28.26,28.25,28.26,6700.0,25.0283,25.0283,25.0194,25.0283,6700.0
2008-04-04 12:00:00,28.27,28.29,28.25,28.29,15300.0,25.0372,25.0549,25.0194,25.0549,15300.0
2008-04-04 12:05:00,28.29,28.34,28.28,28.34,22900.0,25.0549,25.0992,25.046,25.0992,22900.0
2008-04-04 12:10:00,28.34,28.4,28.33,28.39,22600.0,25.0992,25.1523,25.0903,25.1434,22600.0
2008-04-04 12:15:00,28.39,28.49,28.39,28.45,23900.0,25.1434,25.232,25.1434,25.1966,23900.0
2008-04-04 12:20:00,28.45,28.45,28.42,28.43,13600.0,25.1966,25.1966,25.17,25.1789,13600.0
2008-04-04 12:25:00,28.44,28.44,28.37,28.37,17300.0,25.1877,25.1877,25.1257,25.1257,17300.0
2008-04-04 12:30:00,28.37,28.38,28.33,28.34,13300.0,25.1257,25.1346,25.0903,25.0992,13300.0
2008-04-04 12:35:00,28.34,28.36,28.34,28.34,5400.0,25.0992,25.1169,25.0992,25.0992,5400.0
2008-04-04 12:40:00,28.34,28.37,28.32,28.37,14900.0,25.0992,25.1257,25.0814,25.1257,14900.0
2008-04-04 12:45:00,28.37,28.38,28.35,28.35,11800.0,25.1257,25.1346,25.108,25.108,11800.0
2008-04-04 12:50:00,28.35,28.35,28.33,28.34,6700.0,25.108,25.108,25.0903,25.0992,6700.0
2008-04-04 12:55:00,28.34,28.48,28.34,28.47,37300.0,25.0992,25.2231,25.0992,25.2143,37300.0
2008-04-04 13:00:00,28.47,28.47,28.43,28.45,10700.0,25.2143,25.2143,25.1789,25.1966,10700.0
2008-04-04 13:05:00,28.44,28.44,28.39,28.41,8700.0,25.1877,25.1877,25.1434,25.1611,8700.0
2008-04-04 13:10:00,28.41,28.42,28.39,28.41,12000.0,25.1611,25.17,25.1434,25.1611,12000.0
2008-04-04 13:15:00,28.42,28.43,28.39,28.4,8300.0,25.17,25.1789,25.1434,25.1523,8300.0
2008-04-04 13:20:00,28.4,28.4,28.39,28.4,5800.0,25.1523,25.1523,25.1434,25.1523,5800.0
2008-04-04 13:25:00,28.4,28.4,28.39,28.4,11900.0,25.1523,25.1523,25.1434,25.1523,11900.0
2008-04-04 13:30:00,28.4,28.4,28.38,28.38,16100.0,25.1523,25.1523,25.1346,25.1346,16100.0
2008-04-04 13:35:00,28.38,28.38,28.36,28.36,10500.0,25.1346,25.1346,25.1169,25.1169,10500.0
2008-04-04 13:40:00,28.36,28.37,28.35,28.35,15500.0,25.1169,25.1257,25.108,25.108,15500.0
2008-04-04 13:45:00,28.36,28.39,28.35,28.38,14700.0,25.1169,25.1434,25.108,25.1346,14700.0
2008-04-04 13:50:00,28.38,28.39,28.33,28.34,14000.0,25.1346,25.1434,25.0903,25.0992,14000.0
2008-04-04 13:55:00,28.33,28.34,28.33,28.34,6100.0,25.0903,25.0992,25.0903,25.0992,6100.0
2008-04-04 14:00:00,28.35,28.37,28.34,28.36,8000.0,25.108,25.1257,25.0992,25.1169,8000.0
2008-04-04 14:05:00,28.37,28.37,28.31,28.32,30100.0,25.1257,25.1257,25.0726,25.0814,30100.0
2008-04-04 14:10:00,28.32,28.36,28.32,28.34,16800.0,25.0814,25.1169,25.0814,25.0992,16800.0
2008-04-04 14:15:00,28.34,28.37,28.34,28.34,17900.0,25.0992,25.1257,25.0992,25.0992,17900.0
2008-04-04 14:20:00,28.34,28.35,28.33,28.33,8600.0,25.0992,25.108,25.0903,25.0903,8600.0
2008-04-04 14:25:00,28.34,28.37,28.3,28.37,33200.0,25.0992,25.1257,25.0637,25.1257,33200.0
2008-04-04 14:30:00,28.37,28.37,28.32,28.33,14600.0,25.1257,25.1257,25.0814,25.0903,14600.0
2008-04-04 14:35:00,28.35,28.41,28.35,28.39,22200.0,25.108,25.1611,25.108,25.1434,22200.0
2008-04-04 14:40:00,28.39,28.43,28.39,28.42,13400.0,25.1434,25.1789,25.1434,25.17,13400.0
2008-04-04 14:45:00,28.42,28.45,28.41,28.43,16000.0,25.17,25.1966,25.1611,25.1789,16000.0
2008-04-04 14:50:00,28.43,28.45,28.4,28.41,21500.0,25.1789,25.1966,25.1523,25.1611,21500.0
2008-04-04 14:55:00,28.4,28.41,28.34,28.34,15600.0,25.1523,25.1611,25.0992,25.0992,15600.0
2008-04-04 15:00:00,28.35,28.38,28.3,28.31,22400.0,25.108,25.1346,25.0637,25.0726,22400.0
2008-04-04 15:05:00,28.32,28.36,28.31,28.32,22700.0,25.0814,25.1169,25.0726,25.0814,22700.0
2008-04-04 15:10:00,28.33,28.35,28.26,28.27,34200.0,25.0903,25.108,25.0283,25.0372,34200.0
2008-04-04 15:15:00,28.27,28.3,28.26,28.28,17400.0,25.0372,25.0637,25.0283,25.046,17400.0
2008-04-04 15:20:00,28.29,28.3,28.27,28.27,28100.0,25.0549,25.0637,25.0372,25.0372,28100.0
2008-04-04 15:25:00,28.28,28.33,28.25,28.33,40000.0,25.046,25.0903,25.0194,25.0903,40000.0
2008-04-04 15:30:00,28.32,28.33,28.31,28.32,23200.0,25.0814,25.0903,25.0726,25.0814,23200.0
2008-04-04 15:35:00,28.33,28.35,28.29,28.3,34200.0,25.0903,25.108,25.0549,25.0637,34200.0
2008-04-04 15:40:00,28.3,28.34,28.28,28.33,32700.0,25.0637,25.0992,25.046,25.0903,32700.0
2008-04-04 15:45:00,28.33,28.34,28.28,28.29,45700.0,25.0903,25.0992,25.046,25.0549,45700.0
2008-04-04 15:50:00,28.28,28.28,28.24,28.28,96000.0,25.046,25.046,25.0106,25.046,96000.0
2008-04-04 15:55:00,28.28,28.29,28.24,28.29,123700.0,25.046,25.0549,25.0106,25.0549,123700.0
2008-04-07 09:30:00,28.22,28.35,28.11,28.11,29500.0,24.9929,25.108,24.8955,24.8955,29500.0
2008-04-07 09:35:00,28.13,28.21,28.11,28.19,13700.0,24.9132,24.984,24.8955,24.9663,13700.0
2008-04-07 09:40:00,28.18,28.18,28.1,28.13,15300.0,24.9575,24.9575,24.8866,24.9132,15300.0
2008-04-07 09:45:00,28.12,28.13,28.09,28.11,14000.0,24.9043,24.9132,24.8777,24.8955,14000.0
2008-04-07 09:50:00,28.11,28.15,28.08,28.12,19300.0,24.8955,24.9309,24.8689,24.9043,19300.0
2008-04-07 09:55:00,28.12,28.24,28.08,28.24,22000.0,24.9043,25.0106,24.8689,25.0106,22000.0
2008-04-07 10:00:00,28.25,28.26,28.17,28.17,23900.0,25.0194,25.0283,24.9486,24.9486,23900.0
2008-04-07 10:05:00,28.16,28.18,28.08,28.1,20700.0,24.9397,24.9575,24.8689,24.8866,20700.0
2008-04-07 10:10:00,28.1,28.2,28.1,28.16,22000.0,24.8866,24.9752,24.8866,24.9397,22000.0
2008-04-07 10:15:00,28.16,28.19,28.13,28.16,20600.0,24.9397,24.9663,24.9132,24.9397,20600.0
2008-04-07 10:20:00,28.15,28.17,28.13,28.15,14300.0,24.9309,24.9486,24.9132,24.9309,14300.0
2008-04-07 10:25:00,28.16,28.16,28.1,28.1,14800.0,24.9397,24.9397,24.8866,24.8866,14800.0
2008-04-07 10:30:00,28.11,28.11,28.0,28.01,20600.0,24.8955,24.8955,24.798,24.8069,20600.0
2008-04-07 10:35:00,28.01,28.11,28.0,28.1,16100.0,24.8069,24.8955,24.798,24.8866,16100.0
2008-04-07 10:40:00,28.1,28.15,28.1,28.14,7900.0,24.8866,24.9309,24.8866,24.922,7900.0
2008-04-07 10:45:00,28.14,28.21,28.14,28.18,69200.0,24.922,24.984,24.922,24.9575,69200.0
2008-04-07 10:50:00,28.19,28.19,28.18,28.18,6500.0,24.9663,24.9663,24.9575,24.9575,6500.0
2008-04-07 10:55:00,28.19,28.24,28.18,28.24,18600.0,24.9663,25.0106,24.9575,25.0106,18600.0
2008-04-07 11:00:00,28.23,28.24,28.23,28.23,4400.0,25.0017,25.0106,25.0017,25.0017,4400.0
2008-04-07 11:05:00,28.24,28.24,28.15,28.15,22700.0,25.0106,25.0106,24.9309,24.9309,22700.0
2008-04-07 11:10:00,28.14,28.22,28.14,28.21,19700.0,24.922,24.9929,24.922,24.984,19700.0
2008-04-07 11:15:00,28.22,28.26,28.21,28.26,11100.0,24.9929,25.0283,24.984,25.0283,11100.0
2008-04-07 11:20:00,28.26,28.32,28.26,28.3,23300.0,25.0283,25.0814,25.0283,25.0637,23300.0
2008-04-07 11:25:00,28.29,28.31,28.29,28.3,2900.0,25.0549,25.0726,25.0549,25.0637,2900.0
2008-04-07 11:30:00,28.29,28.35,28.29,28.32,25700.0,25.0549,25.108,25.0549,25.0814,25700.0
2008-04-07 11:35:00,28.32,28.33,28.29,28.31,10500.0,25.0814,25.0903,25.0549,25.0726,10500.0
2008-04-07 11:40:00,28.32,28.38,28.32,28.36,10900.0,25.0814,25.1346,25.0814,25.1169,10900.0
2008-04-07 11:45:00,28.36,28.41,28.33,28.36,20500.0,25.1169,25.1611,25.0903,25.1169,20500.0
2008-04-07 11:50:00,28.35,28.38,28.35,28.37,11600.0,25.108,25.1346,25.108,25.1257,11600.0
2008-04-07 11:55:00,28.37,28.38,28.35,28.36,3500.0,25.1257,25.1346,25.108,25.1169,3500.0
2008-04-07 12:00:00,28.35,28.36,28.33,28.33,6900.0,25.108,25.1169,25.0903,25.0903,6900.0
2008-04-07 12:05:00,28.32,28.33,28.31,28.32,10800.0,25.0814,25.0903,25.0726,25.0814,10800.0
2008-04-07 12:10:00,28.31,28.35,28.29,28.35,15000.0,25.0726,25.108,25.0549,25.108,15000.0
2008-04-07 12:15:00,28.35,28.35,28.33,28.33,4300.0,25.108,25.108,25.0903,25.0903,4300.0
2008-04-07 12:20:00,28.33,28.34,28.32,28.33,4600.0,25.0903,25.0992,25.0814,25.0903,4600.0
2008-04-07 12:25:00,28.33,28.35,28.31,28.33,15000.0,25.0903,25.108,25.0726,25.0903,15000.0
2008-04-07 12:30:00,28.33,28.33,28.31,28.31,8700.0,25.0903,25.0903,25.0726,25.0726,8700.0
2008-04-07 12:35:00,28.31,28.33,28.29,28.32,13100.0,25.0726,25.0903,25.0549,25.0814,13100.0
2008-04-07 12:40:00,28.33,28.39,28.33,28.36,20700.0,25.0903,25.1434,25.0903,25.1169,20700.0
2008-04-07 12:45:00,28.35,28.35,28.33,28.33,19200.0,25.108,25.108,25.0903,25.0903,19200.0
2008-04-07 12:50:00,28.34,28.36,28.33,28.34,4300.0,25.0992,25.1169,25.0903,25.0992,4300.0
2008-04-07 12:55:00,28.35,28.35,28.3,28.33,9100.0,25.108,25.108,25.0637,25.0903,9100.0
2008-04-07 13:00:00,28.33,28.33,28.31,28.32,7300.0,25.0903,25.0903,25.0726,25.0814,7300.0
2008-04-07 13:05:00,28.31,28.32,28.29,28.29,7100.0,25.0726,25.0814,25.0549,25.0549,7100.0
2008-04-07 13:10:00,28.29,28.3,28.28,28.28,2900.0,25.0549,25.0637,25.046,25.046,2900.0
2008-04-07 13:15:00,28.28,28.29,28.25,28.28,11100.0,25.046,25.0549,25.0194,25.046,11100.0
2008-04-07 13:20:00,28.27,28.29,28.27,28.28,4200.0,25.0372,25.0549,25.0372,25.046,4200.0
2008-04-07 13:25:00,28.28,28.32,28.28,28.32,7000.0,25.046,25.0814,25.046,25.0814,7000.0
2008-04-07 13:30:00,28.32,28.33,28.32,28.33,16700.0,25.0814,25.0903,25.0814,25.0903,16700.0
2008-04-07 13:35:00,28.33,28.35,28.3,28.31,17000.0,25.0903,25.108,25.0637,25.0726,17000.0
2008-04-07 13:40:00,28.31,28.32,28.3,28.3,7800.0,25.0726,25.0814,25.0637,25.0637,7800.0
2008-04-07 13:45:00,28.31,28.37,28.3,28.36,13000.0,25.0726,25.1257,25.0637,25.1169,13000.0
2008-04-07 13:50:00,28.36,28.37,28.34,28.35,19200.0,25.1169,25.1257,25.0992,25.108,19200.0
2008-04-07 13:55:00,28.34,28.4,28.34,28.38,28500.0,25.0992,25.1523,25.0992,25.1346,28500.0
2008-04-07 14:00:00,28.37,28.43,28.37,28.39,25400.0,25.1257,25.1789,25.1257,25.1434,25400.0
2008-04-07 14:05:00,28.4,28.41,28.39,28.41,22300.0,25.1523,25.1611,25.1434,25.1611,22300.0
2008-04-07 14:10:00,28.41,28.41,28.38,28.41,34800.0,25.1611,25.1611,25.1346,25.1611,34800.0
2008-04-07 14:15:00,28.42,28.42,28.39,28.39,14300.0,25.17,25.17,25.1434,25.1434,14300.0
2008-04-07 14:20:00,28.39,28.41,28.33,28.35,32500.0,25.1434,25.1611,25.0903,25.108,32500.0
2008-04-07 14:25:00,28.35,28.35,28.3,28.31,21500.0,25.108,25.108,25.0637,25.0726,21500.0
2008-04-07 14:30:00,28.31,28.32,28.26,28.28,16600.0,25.0726,25.0814,25.0283,25.046,16600.0
2008-04-07 14:35:00,28.28,28.28,28.2,28.23,33000.0,25.046,25.046,24.9752,25.0017,33000.0
2008-04-07 14:40:00,28.23,28.24,28.21,28.21,8300.0,25.0017,25.0106,24.984,24.984,8300.0
2008-04-07 14:45:00,28.21,28.21,28.18,28.2,12200.0,24.984,24.984,24.9575,24.9752,12200.0
2008-04-07 14:50:00,28.19,28.25,28.19,28.25,15500.0,24.9663,25.0194,24.9663,25.0194,15500.0
2008-04-07 14:55:00,28.26,28.26,28.22,28.22,15400.0,25.0283,25.0283,24.9929,24.9929,15400.0
2008-04-07 15:00:00,28.22,28.22,28.12,28.21,36900.0,24.9929,24.9929,24.9043,24.984,36900.0
2008-04-07 15:05:00,28.2,28.21,28.13,28.14,27100.0,24.9752,24.984,24.9132,24.922,27100.0
2008-04-07 15:10:00,28.14,28.18,28.11,28.15,28900.0,24.922,24.9575,24.8955,24.9309,28900.0
2008-04-07 15:15:00,28.16,28.22,28.16,28.22,13000.0,24.9397,24.9929,24.9397,24.9929,13000.0
2008-04-07 15:20:00,28.22,28.23,28.19,28.2,51200.0,24.9929,25.0017,24.9663,24.9752,51200.0
2008-04-07 15:25:00,28.19,28.2,28.19,28.2,24700.0,24.9663,24.9752,24.9663,24.9752,24700.0
2008-04-07 15:30:00,28.2,28.2,28.1,28.13,43100.0,24.9752,24.9752,24.8866,24.9132,43100.0
2008-04-07 15:35:00,28.13,28.18,28.11,28.16,20400.0,24.9132,24.9575,24.8955,24.9397,20400.0
2008-04-07 15:40:00,28.15,28.17,28.13,28.16,29200.0,24.9309,24.9486,24.9132,24.9397,29200.0
2008-04-07 15:45:00,28.15,28.19,28.15,28.19,31800.0,24.9309,24.9663,24.9309,24.9663,31800.0
2008-04-07 15:50:00,28.19,28.19,28.15,28.17,36300.0,24.9663,24.9663,24.9309,24.9486,36300.0
2008-04-07 15:55:00,28.16,28.17,28.1,28.1,135400.0,24.9397,24.9486,24.8866,24.8866,135400.0
2008-04-08 09:30:00,28.05,28.24,27.9,27.9,38900.0,24.8423,25.0106,24.7095,24.7095,38900.0
2008-04-08 09:35:00,27.9,27.99,27.86,27.86,28400.0,24.7095,24.7892,24.674,24.674,28400.0
2008-04-08 09:40:00,27.87,27.9,27.8,27.87,19900.0,24.6829,24.7095,24.6209,24.6829,19900.0
2008-04-08 09:45:00,27.87,27.89,27.79,27.8,20800.0,24.6829,24.7006,24.612,24.6209,20800.0
2008-04-08 09:50:00,27.8,27.8,27.77,27.78,14100.0,24.6209,24.6209,24.5943,24.6032,14100.0
2008-04-08 09:55:00,27.78,27.78,27.68,27.69,31800.0,24.6032,24.6032,24.5146,24.5235,31800.0
2008-04-08 10:00:00,27.69,27.69,27.58,27.66,89500.0,24.5235,24.5235,24.4261,24.4969,89500.0
2008-04-08 10:05:00,27.67,27.73,27.62,27.72,35400.0,24.5058,24.5589,24.4615,24.5501,35400.0
2008-04-08 10:10:00,27.73,27.79,27.73,27.76,29800.0,24.5589,24.612,24.5589,24.5855,29800.0
2008-04-08 10:15:00,27.77,27.79,27.75,27.75,15400.0,24.5943,24.612,24.5766,24.5766,15400.0
2008-04-08 10:20:00,27.76,27.78,27.69,27.69,16800.0,24.5855,24.6032,24.5235,24.5235,16800.0
2008-04-08 10:25:00,27.69,27.7,27.64,27.68,19100.0,24.5235,24.5323,24.4792,24.5146,19100.0
2008-04-08 10:30:00,27.67,27.7,27.66,27.67,19400.0,24.5058,24.5323,24.4969,24.5058,19400.0
2008-04-08 10:35:00,27.66,27.73,27.64,27.72,26000.0,24.4969,24.5589,24.4792,24.5501,26000.0
2008-04-08 10:40:00,27.72,27.76,27.71,27.72,17800.0,24.5501,24.5855,24.5412,24.5501,17800.0
2008-04-08 10:45:00,27.73,27.75,27.69,27.73,24700.0,24.5589,24.5766,24.5235,24.5589,24700.0
2008-04-08 10:50:00,27.73,27.77,27.73,27.77,16700.0,24.5589,24.5943,24.5589,24.5943,16700.0
2008-04-08 10:55:00,27.76,27.76,27.7,27.74,16100.0,24.5855,24.5855,24.5323,24.5678,16100.0
2008-04-08 11:00:00,27.74,27.74,27.72,27.72,13600.0,24.5678,24.5678,24.5501,24.5501,13600.0
2008-04-08 11:05:00,27.73,27.79,27.73,27.79,22100.0,24.5589,24.612,24.5589,24.612,22100.0
2008-04-08 11:10:00,27.8,27.83,27.79,27.79,17700.0,24.6209,24.6475,24.612,24.612,17700.0
2008-04-08 11:15:00,27.8,27.82,27.78,27.81,14000.0,24.6209,24.6386,24.6032,24.6298,14000.0
2008-04-08 11:20:00,27.81,27.86,27.8,27.84,10100.0,24.6298,24.674,24.6209,24.6563,10100.0
2008-04-08 11:25:00,27.84,27.87,27.84,27.86,10800.0,24.6563,24.6829,24.6563,24.674,10800.0
2008-04-08 11:30:00,27.87,27.9,27.87,27.88,13600.0,24.6829,24.7095,24.6829,24.6918,13600.0
2008-04-08 11:35:00,27.89,27.89,27.83,27.84,8600.0,24.7006,24.7006,24.6475,24.6563,8600.0
2008-04-08 11:40:00,27.83,27.84,27.81,27.82,4800.0,24.6475,24.6563,24.6298,24.6386,4800.0
2008-04-08 11:45:00,27.82,27.83,27.81,27.82,16000.0,24.6386,24.6475,24.6298,24.6386,16000.0
2008-04-08 11:50:00,27.82,27.84,27.81,27.83,7900.0,24.6386,24.6563,24.6298,24.6475,7900.0
2008-04-08 11:55:00,27.84,27.85,27.82,27.83,14000.0,24.6563,24.6652,24.6386,24.6475,14000.0
2008-04-08 12:00:00,27.84,27.87,27.84,27.84,15300.0,24.6563,24.6829,24.6563,24.6563,15300.0
2008-04-08 12:05:00,27.84,27.85,27.84,27.84,3200.0,24.6563,24.6652,24.6563,24.6563,3200.0
2008-04-08 12:10:00,27.84,27.88,27.82,27.88,24600.0,24.6563,24.6918,24.6386,24.6918,24600.0
2008-04-08 12:15:00,27.87,27.9,27.86,27.9,23200.0,24.6829,24.7095,24.674,24.7095,23200.0
2008-04-08 12:20:00,27.89,27.95,27.89,27.95,14600.0,24.7006,24.7538,24.7006,24.7538,14600.0
2008-04-08 12:25:00,27.94,27.94,27.92,27.92,7200.0,24.7449,24.7449,24.7272,24.7272,7200.0
2008-04-08 12:30:00,27.92,27.94,27.92,27.93,7000.0,24.7272,24.7449,24.7272,24.736,7000.0
2008-04-08 12:35:00,27.93,27.97,27.93,27.97,11500.0,24.736,24.7715,24.736,24.7715,11500.0
2008-04-08 12:40:00,27.97,28.0,27.97,28.0,18900.0,24.7715,24.798,24.7715,24.798,18900.0
2008-04-08 12:45:00,28.0,28.03,27.99,28.01,21600.0,24.798,24.8246,24.7892,24.8069,21600.0
2008-04-08 12:50:00,28.01,28.02,27.99,28.0,11400.0,24.8069,24.8157,24.7892,24.798,11400.0
2008-04-08 12:55:00,28.0,28.01,27.99,28.0,16000.0,24.798,24.8069,24.7892,24.798,16000.0
2008-04-08 13:00:00,28.0,28.01,27.96,27.96,26800.0,24.798,24.8069,24.7626,24.7626,26800.0
2008-04-08 13:05:00,27.96,27.97,27.94,27.94,15200.0,24.7626,24.7715,24.7449,24.7449,15200.0
2008-04-08 13:10:00,27.94,27.97,27.92,27.95,43900.0,24.7449,24.7715,24.7272,24.7538,43900.0
2008-04-08 13:15:00,27.96,27.96,27.93,27.94,13500.0,24.7626,24.7626,24.736,24.7449,13500.0
2008-04-08 13:20:00,27.93,27.94,27.93,27.93,3900.0,24.736,24.7449,24.736,24.736,3900.0
2008-04-08 13:25:00,27.94,27.94,27.9,27.93,25800.0,24.7449,24.7449,24.7095,24.736,25800.0
2008-04-08 13:30:00,27.93,27.94,27.91,27.91,5400.0,24.736,24.7449,24.7183,24.7183,5400.0
2008-04-08 13:35:00,27.91,27.96,27.91,27.96,51800.0,24.7183,24.7626,24.7183,24.7626,51800.0
2008-04-08 13:40:00,27.96,27.98,27.95,27.97,17100.0,24.7626,24.7803,24.7538,24.7715,17100.0
2008-04-08 13:45:00,27.97,27.98,27.92,27.94,51200.0,24.7715,24.7803,24.7272,24.7449,51200.0
2008-04-08 13:50:00,27.95,28.02,27.94,27.98,23500.0,24.7538,24.8157,24.7449,24.7803,23500.0
2008-04-08 13:55:00,27.98,27.99,27.9,27.91,42000.0,24.7803,24.7892,24.7095,24.7183,42000.0
2008-04-08 14:00:00,27.91,27.91,27.87,27.91,47700.0,24.7183,24.7183,24.6829,24.7183,47700.0
2008-04-08 14:05:00,27.91,27.91,27.77,27.77,38300.0,24.7183,24.7183,24.5943,24.5943,38300.0
2008-04-08 14:10:00,27.78,27.82,27.75,27.78,51100.0,24.6032,24.6386,24.5766,24.6032,51100.0
2008-04-08 14:15:00,27.78,27.78,27.76,27.78,17600.0,24.6032,24.6032,24.5855,24.6032,17600.0
2008-04-08 14:20:00,27.77,27.77,27.71,27.72,24100.0,24.5943,24.5943,24.5412,24.5501,24100.0
2008-04-08 14:25:00,27.73,27.76,27.72,27.76,20900.0,24.5589,24.5855,24.5501,24.5855,20900.0
2008-04-08 14:30:00,27.76,27.77,27.73,27.74,32500.0,24.5855,24.5943,24.5589,24.5678,32500.0
2008-04-08 14:35:00,27.73,27.81,27.72,27.81,23200.0,24.5589,24.6298,24.5501,24.6298,23200.0
2008-04-08 14:40:00,27.79,27.81,27.77,27.78,15300.0,24.612,24.6298,24.5943,24.6032,15300.0
2008-04-08 14:45:00,27.79,27.81,27.76,27.81,17400.0,24.612,24.6298,24.5855,24.6298,17400.0
2008-04-08 14:50:00,27.82,27.91,27.82,27.89,22700.0,24.6386,24.7183,24.6386,24.7006,22700.0
2008-04-08 14:55:00,27.89,27.92,27.88,27.91,11200.0,24.7006,24.7272,24.6918,24.7183,11200.0
2008-04-08 15:00:00,27.91,27.91,27.85,27.85,16800.0,24.7183,24.7183,24.6652,24.6652,16800.0
2008-04-08 15:05:00,27.85,27.85,27.82,27.83,11800.0,24.6652,24.6652,24.6386,24.6475,11800.0
2008-04-08 15:10:00,27.84,27.85,27.81,27.83,19600.0,24.6563,24.6652,24.6298,24.6475,19600.0
2008-04-08 15:15:00,27.82,27.85,27.82,27.84,8800.0,24.6386,24.6652,24.6386,24.6563,8800.0
2008-04-08 15:20:00,27.84,27.85,27.81,27.82,21000.0,24.6563,24.6652,24.6298,24.6386,21000.0
2008-04-08 15:25:00,27.82,27.91,27.82,27.91,22300.0,24.6386,24.7183,24.6386,24.7183,22300.0
2008-04-08 15:30:00,27.9,27.97,27.9,27.95,42300.0,24.7095,24.7715,24.7095,24.7538,42300.0
2008-04-08 15:35:00,27.94,27.99,27.93,27.96,40300.0,24.7449,24.7892,24.736,24.7626,40300.0
2008-04-08 15:40:00,27.96,28.03,27.95,28.02,61700.0,24.7626,24.8246,24.7538,24.8157,61700.0
2008-04-08 15:45:00,28.02,28.03,27.99,28.0,71100.0,24.8157,24.8246,24.7892,24.798,71100.0
2008-04-08 15:50:00,27.99,27.99,27.94,27.95,94100.0,24.7892,24.7892,24.7449,24.7538,94100.0
2008-04-08 15:55:00,27.94,27.94,27.87,27.91,176900.0,24.7449,24.7449,24.6829,24.7183,176900.0
2008-04-09 09:30:00,28.09,28.18,27.75,28.16,37600.0,24.8777,24.9575,24.5766,24.9397,37600.0
2008-04-09 09:35:00,28.16,28.18,28.01,28.01,17700.0,24.9397,24.9575,24.8069,24.8069,17700.0
2008-04-09 09:40:00,28.01,28.01,27.95,27.95,6400.0,24.8069,24.8069,24.7538,24.7538,6400.0
2008-04-09 09:45:00,27.94,27.98,27.94,27.97,17400.0,24.7449,24.7803,24.7449,24.7715,17400.0
2008-04-09 09:50:00,27.97,28.06,27.97,28.04,10200.0,24.7715,24.8512,24.7715,24.8335,10200.0
2008-04-09 09:55:00,28.05,28.06,27.94,27.95,23000.0,24.8423,24.8512,24.7449,24.7538,23000.0
2008-04-09 10:00:00,27.96,27.97,27.93,27.95,12900.0,24.7626,24.7715,24.736,24.7538,12900.0
2008-04-09 10:05:00,27.96,27.97,27.92,27.95,13500.0,24.7626,24.7715,24.7272,24.7538,13500.0
2008-04-09 10:10:00,27.95,27.99,27.94,27.95,17500.0,24.7538,24.7892,24.7449,24.7538,17500.0
2008-04-09 10:15:00,27.95,28.03,27.95,28.02,10600.0,24.7538,24.8246,24.7538,24.8157,10600.0
2008-04-09 10:20:00,28.02,28.04,27.99,27.99,14200.0,24.8157,24.8335,24.7892,24.7892,14200.0
2008-04-09 10:25:00,27.98,27.98,27.92,27.98,24200.0,24.7803,24.7803,24.7272,24.7803,24200.0
2008-04-09 10:30:00,27.98,27.99,27.85,27.93,28200.0,24.7803,24.7892,24.6652,24.736,28200.0
2008-04-09 10:35:00,27.93,27.93,27.87,27.91,20000.0,24.736,24.736,24.6829,24.7183,20000.0
2008-04-09 10:40:00,27.9,27.91,27.86,27.91,15800.0,24.7095,24.7183,24.674,24.7183,15800.0
2008-04-09 10:45:00,27.91,27.94,27.9,27.93,14600.0,24.7183,24.7449,24.7095,24.736,14600.0
2008-04-09 10:50:00,27.94,27.94,27.9,27.9,21100.0,24.7449,24.7449,24.7095,24.7095,21100.0
2008-04-09 10:55:00,27.91,27.94,27.89,27.94,14400.0,24.7183,24.7449,24.7006,24.7449,14400.0
2008-04-09 11:00:00,27.94,27.97,27.94,27.95,10600.0,24.7449,24.7715,24.7449,24.7538,10600.0
2008-04-09 11:05:00,27.95,27.95,27.92,27.92,17200.0,24.7538,24.7538,24.7272,24.7272,17200.0
2008-04-09 11:10:00,27.91,27.93,27.9,27.9,12800.0,24.7183,24.736,24.7095,24.7095,12800.0
2008-04-09 11:15:00,27.91,27.91,27.88,27.89,9200.0,24.7183,24.7183,24.6918,24.7006,9200.0
2008-04-09 11:20:00,27.9,27.9,27.8,27.82,32100.0,24.7095,24.7095,24.6209,24.6386,32100.0
2008-04-09 11:25:00,27.82,27.87,27.8,27.87,21800.0,24.6386,24.6829,24.6209,24.6829,21800.0
2008-04-09 11:30:00,27.87,27.87,27.81,27.81,18000.0,24.6829,24.6829,24.6298,24.6298,18000.0
2008-04-09 11:35:00,27.82,27.82,27.71,27.72,30600.0,24.6386,24.6386,24.5412,24.5501,30600.0
2008-04-09 11:40:00,27.72,27.75,27.72,27.74,16900.0,24.5501,24.5766,24.5501,24.5678,16900.0
2008-04-09 11:45:00,27.74,27.76,27.74,27.74,19800.0,24.5678,24.5855,24.5678,24.5678,19800.0
2008-04-09 11:50:00,27.75,27.75,27.72,27.74,50600.0,24.5766,24.5766,24.5501,24.5678,50600.0
2008-04-09 11:55:00,27.72,27.75,27.71,27.74,13200.0,24.5501,24.5766,24.5412,24.5678,13200.0
2008-04-09 12:00:00,27.74,27.79,27.74,27.79,8600.0,24.5678,24.612,24.5678,24.612,8600.0
2008-04-09 12:05:00,27.79,27.81,27.78,27.8,5500.0,24.612,24.6298,24.6032,24.6209,5500.0
2008-04-09 12:10:00,27.8,27.81,27.79,27.81,11700.0,24.6209,24.6298,24.612,24.6298,11700.0
2008-04-09 12:15:00,27.8,27.81,27.79,27.8,9000.0,24.6209,24.6298,24.612,24.6209,9000.0
2008-04-09 12:20:00,27.8,27.82,27.78,27.82,19400.0,24.6209,24.6386,24.6032,24.6386,19400.0
2008-04-09 12:25:00,27.82,27.88,27.82,27.87,20700.0,24.6386,24.6918,24.6386,24.6829,20700.0
2008-04-09 12:30:00,27.87,27.88,27.86,27.87,2800.0,24.6829,24.6918,24.674,24.6829,2800.0
2008-04-09 12:35:00,27.87,27.87,27.83,27.86,19000.0,24.6829,24.6829,24.6475,24.674,19000.0
2008-04-09 12:40:00,27.85,27.86,27.83,27.83,7900.0,24.6652,24.674,24.6475,24.6475,7900.0
2008-04-09 12:45:00,27.83,27.83,27.76,27.78,38000.0,24.6475,24.6475,24.5855,24.6032,38000.0
2008-04-09 12:50:00,27.79,27.81,27.78,27.78,20700.0,24.612,24.6298,24.6032,24.6032,20700.0
2008-04-09 12:55:00,27.78,27.79,27.72,27.73,18000.0,24.6032,24.612,24.5501,24.5589,18000.0
2008-04-09 13:00:00,27.73,27.76,27.73,27.76,27300.0,24.5589,24.5855,24.5589,24.5855,27300.0
2008-04-09 13:05:00,27.76,27.79,27.73,27.78,37800.0,24.5855,24.612,24.5589,24.6032,37800.0
2008-04-09 13:10:00,27.78,27.84,27.78,27.79,23900.0,24.6032,24.6563,24.6032,24.612,23900.0
2008-04-09 13:15:00,27.8,27.82,27.79,27.82,12400.0,24.6209,24.6386,24.612,24.6386,12400.0
2008-04-09 13:20:00,27.82,27.82,27.79,27.79,16900.0,24.6386,24.6386,24.612,24.612,16900.0
2008-04-09 13:25:00,27.8,27.81,27.78,27.79,10000.0,24.6209,24.6298,24.6032,24.612,10000.0
2008-04-09 13:30:00,27.79,27.8,27.78,27.79,8000.0,24.612,24.6209,24.6032,24.612,8000.0
2008-04-09 13:35:00,27.79,27.82,27.79,27.82,17000.0,24.612,24.6386,24.612,24.6386,17000.0
2008-04-09 13:40:00,27.81,27.83,27.81,27.81,13900.0,24.6298,24.6475,24.6298,24.6298,13900.0
2008-04-09 13:45:00,27.82,27.82,27.79,27.8,11700.0,24.6386,24.6386,24.612,24.6209,11700.0
2008-04-09 13:50:00,27.79,27.79,27.77,27.78,15400.0,24.612,24.612,24.5943,24.6032,15400.0
2008-04-09 13:55:00,27.77,27.79,27.76,27.78,8500.0,24.5943,24.612,24.5855,24.6032,8500.0
2008-04-09 14:00:00,27.79,27.79,27.78,27.78,19300.0,24.612,24.612,24.6032,24.6032,19300.0
2008-04-09 14:05:00,27.77,27.78,27.75,27.76,12300.0,24.5943,24.6032,24.5766,24.5855,12300.0
2008-04-09 14:10:00,27.75,27.75,27.64,27.64,34500.0,24.5766,24.5766,24.4792,24.4792,34500.0
2008-04-09 14:15:00,27.64,27.65,27.6,27.6,54500.0,24.4792,24.4881,24.4438,24.4438,54500.0
2008-04-09 14:20:00,27.6,27.62,27.6,27.6,27500.0,24.4438,24.4615,24.4438,24.4438,27500.0
2008-04-09 14:25:00,27.6,27.6,27.57,27.58,16200.0,24.4438,24.4438,24.4172,24.4261,16200.0
2008-04-09 14:30:00,27.58,27.58,27.55,27.56,17200.0,24.4261,24.4261,24.3995,24.4084,17200.0
2008-04-09 14:35:00,27.56,27.61,27.55,27.6,14500.0,24.4084,24.4526,24.3995,24.4438,14500.0
2008-04-09 14:40:00,27.6,27.61,27.56,27.56,13900.0,24.4438,24.4526,24.4084,24.4084,13900.0
2008-04-09 14:45:00,27.56,27.57,27.53,27.54,21300.0,24.4084,24.4172,24.3818,24.3906,21300.0
2008-04-09 14:50:00,27.53,27.53,27.49,27.51,31000.0,24.3818,24.3818,24.3464,24.3641,31000.0
2008-04-09 14:55:00,27.51,27.55,27.5,27.54,20700.0,24.3641,24.3995,24.3552,24.3906,20700.0
2008-04-09 15:00:00,27.54,27.55,27.51,27.54,23600.0,24.3906,24.3995,24.3641,24.3906,23600.0
2008-04-09 15:05:00,27.54,27.57,27.54,27.56,21900.0,24.3906,24.4172,24.3906,24.4084,21900.0
2008-04-09 15:10:00,27.55,27.58,27.53,27.56,41600.0,24.3995,24.4261,24.3818,24.4084,41600.0
2008-04-09 15:15:00,27.56,27.58,27.54,27.58,22600.0,24.4084,24.4261,24.3906,24.4261,22600.0
2008-04-09 15:20:00,27.58,27.63,27.57,27.62,36300.0,24.4261,24.4703,24.4172,24.4615,36300.0
2008-04-09 15:25:00,27.62,27.67,27.62,27.66,36700.0,24.4615,24.5058,24.4615,24.4969,36700.0
2008-04-09 15:30:00,27.66,27.69,27.66,27.68,51500.0,24.4969,24.5235,24.4969,24.5146,51500.0
2008-04-09 15:35:00,27.68,27.76,27.68,27.74,57500.0,24.5146,24.5855,24.5146,24.5678,57500.0
2008-04-09 15:40:00,27.75,27.77,27.74,27.76,50800.0,24.5766,24.5943,24.5678,24.5855,50800.0
2008-04-09 15:45:00,27.76,27.77,27.74,27.76,61900.0,24.5855,24.5943,24.5678,24.5855,61900.0
2008-04-09 15:50:00,27.76,27.76,27.68,27.69,92100.0,24.5855,24.5855,24.5146,24.5235,92100.0
2008-04-09 15:55:00,27.69,27.73,27.68,27.73,93900.0,24.5235,24.5589,24.5146,24.5589,93900.0
2008-04-10 09:30:00,27.4,27.9,27.4,27.73,26200.0,24.2666,24.7095,24.2666,24.5589,26200.0
2008-04-10 09:35:00,27.72,27.72,27.59,27.59,11000.0,24.5501,24.5501,24.4349,24.4349,11000.0
2008-04-10 09:40:00,27.59,27.68,27.57,27.63,30300.0,24.4349,24.5146,24.4172,24.4703,30300.0
2008-04-10 09:45:00,27.63,27.66,27.56,27.59,11400.0,24.4703,24.4969,24.4084,24.4349,11400.0
2008-04-10 09:50:00,27.59,27.65,27.57,27.63,19300.0,24.4349,24.4881,24.4172,24.4703,19300.0
2008-04-10 09:55:00,27.65,27.68,27.59,27.64,13300.0,24.4881,24.5146,24.4349,24.4792,13300.0
2008-04-10 10:00:00,27.63,27.63,27.55,27.6,13000.0,24.4703,24.4703,24.3995,24.4438,13000.0
2008-04-10 10:05:00,27.6,27.72,27.6,27.68,20000.0,24.4438,24.5501,24.4438,24.5146,20000.0
2008-04-10 10:10:00,27.67,27.72,27.66,27.66,9600.0,24.5058,24.5501,24.4969,24.4969,9600.0
2008-04-10 10:15:00,27.65,27.65,27.57,27.62,10100.0,24.4881,24.4881,24.4172,24.4615,10100.0
2008-04-10 10:20:00,27.6,27.8,27.56,27.8,42200.0,24.4438,24.6209,24.4084,24.6209,42200.0
2008-04-10 10:25:00,27.81,27.82,27.78,27.81,11200.0,24.6298,24.6386,24.6032,24.6298,11200.0
2008-04-10 10:30:00,27.82,27.85,27.79,27.8,14500.0,24.6386,24.6652,24.612,24.6209,14500.0
2008-04-10 10:35:00,27.79,27.79,27.75,27.75,5900.0,24.612,24.612,24.5766,24.5766,5900.0
2008-04-10 10:40:00,27.75,27.86,27.74,27.85,20300.0,24.5766,24.674,24.5678,24.6652,20300.0
2008-04-10 10:45:00,27.85,27.92,27.82,27.91,24300.0,24.6652,24.7272,24.6386,24.7183,24300.0
2008-04-10 10:50:00,27.91,27.94,27.9,27.9,10600.0,24.7183,24.7449,24.7095,24.7095,10600.0
2008-04-10 10:55:00,27.9,28.0,27.9,27.99,29200.0,24.7095,24.798,24.7095,24.7892,29200.0
2008-04-10 11:00:00,27.99,28.0,27.92,27.92,20300.0,24.7892,24.798,24.7272,24.7272,20300.0
2008-04-10 11:05:00,27.93,27.93,27.89,27.89,8800.0,24.736,24.736,24.7006,24.7006,8800.0
2008-04-10 11:10:00,27.9,27.93,27.89,27.92,19800.0,24.7095,24.736,24.7006,24.7272,19800.0
2008-04-10 11:15:00,27.91,27.92,27.9,27.9,8400.0,24.7183,24.7272,24.7095,24.7095,8400.0
2008-04-10 11:20:00,27.91,27.95,27.91,27.95,18200.0,24.7183,24.7538,24.7183,24.7538,18200.0
2008-04-10 11:25:00,27.95,27.95,27.88,27.88,14700.0,24.7538,24.7538,24.6918,24.6918,14700.0
2008-04-10 11:30:00,27.88,27.89,27.85,27.88,13700.0,24.6918,24.7006,24.6652,24.6918,13700.0
2008-04-10 11:35:00,27.88,27.93,27.87,27.87,17200.0,24.6918,24.736,24.6829,24.6829,17200.0
2008-04-10 11:40:00,27.86,27.93,27.86,27.93,13800.0,24.674,24.736,24.674,24.736,13800.0
2008-04-10 11:45:00,27.93,27.98,27.92,27.94,20000.0,24.736,24.7803,24.7272,24.7449,20000.0
2008-04-10 11:50:00,27.93,27.96,27.93,27.94,11400.0,24.736,24.7626,24.736,24.7449,11400.0
2008-04-10 11:55:00,27.94,27.94,27.92,27.92,5500.0,24.7449,24.7449,24.7272,24.7272,5500.0
2008-04-10 12:00:00,27.92,27.93,27.87,27.88,11600.0,24.7272,24.736,24.6829,24.6918,11600.0
2008-04-10 12:05:00,27.87,27.88,27.85,27.87,12100.0,24.6829,24.6918,24.6652,24.6829,12100.0
2008-04-10 12:10:00,27.85,27.87,27.85,27.86,12000.0,24.6652,24.6829,24.6652,24.674,12000.0
2008-04-10 12:15:00,27.86,27.86,27.84,27.86,10500.0,24.674,24.674,24.6563,24.674,10500.0
2008-04-10 12:20:00,27.85,27.9,27.85,27.89,11700.0,24.6652,24.7095,24.6652,24.7006,11700.0
2008-04-10 12:25:00,27.9,27.9,27.89,27.89,4100.0,24.7095,24.7095,24.7006,24.7006,4100.0
2008-04-10 12:30:00,27.9,27.92,27.89,27.92,15700.0,24.7095,24.7272,24.7006,24.7272,15700.0
2008-04-10 12:35:00,27.91,27.95,27.9,27.95,5800.0,24.7183,24.7538,24.7095,24.7538,5800.0
2008-04-10 12:40:00,27.95,27.97,27.93,27.95,13000.0,24.7538,24.7715,24.736,24.7538,13000.0
2008-04-10 12:45:00,27.95,27.95,27.88,27.88,15900.0,24.7538,24.7538,24.6918,24.6918,15900.0
2008-04-10 12:50:00,27.88,27.9,27.85,27.9,10000.0,24.6918,24.7095,24.6652,24.7095,10000.0
2008-04-10 12:55:00,27.89,27.92,27.88,27.89,21300.0,24.7006,24.7272,24.6918,24.7006,21300.0
2008-04-10 13:00:00,27.9,27.91,27.88,27.89,14400.0,24.7095,24.7183,24.6918,24.7006,14400.0
2008-04-10 13:05:00,27.88,27.89,27.87,27.89,4700.0,24.6918,24.7006,24.6829,24.7006,4700.0
2008-04-10 13:10:00,27.89,27.96,27.89,27.94,13700.0,24.7006,24.7626,24.7006,24.7449,13700.0
2008-04-10 13:15:00,27.94,27.96,27.94,27.94,10200.0,24.7449,24.7626,24.7449,24.7449,10200.0
2008-04-10 13:20:00,27.94,27.98,27.94,27.97,6300.0,24.7449,24.7803,24.7449,24.7715,6300.0
2008-04-10 13:25:00,27.97,28.02,27.97,28.01,25400.0,24.7715,24.8157,24.7715,24.8069,25400.0
2008-04-10 13:30:00,28.01,28.05,27.99,28.02,15200.0,24.8069,24.8423,24.7892,24.8157,15200.0
2008-04-10 13:35:00,28.01,28.04,28.0,28.04,9000.0,24.8069,24.8335,24.798,24.8335,9000.0
2008-04-10 13:40:00,28.03,28.06,28.03,28.04,9000.0,24.8246,24.8512,24.8246,24.8335,9000.0
2008-04-10 13:45:00,28.05,28.07,28.04,28.06,8500.0,24.8423,24.86,24.8335,24.8512,8500.0
2008-04-10 13:50:00,28.06,28.11,28.05,28.08,48500.0,24.8512,24.8955,24.8423,24.8689,48500.0
2008-04-10 13:55:00,28.08,28.1,28.02,28.02,22400.0,24.8689,24.8866,24.8157,24.8157,22400.0
2008-04-10 14:00:00,28.03,28.05,28.02,28.03,20300.0,24.8246,24.8423,24.8157,24.8246,20300.0
2008-04-10 14:05:00,28.03,28.05,28.03,28.04,19300.0,24.8246,24.8423,24.8246,24.8335,19300.0
2008-04-10 14:10:00,28.04,28.07,28.03,28.04,16400.0,24.8335,24.86,24.8246,24.8335,16400.0
2008-04-10 14:15:00,28.04,28.06,28.03,28.05,39300.0,24.8335,24.8512,24.8246,24.8423,39300.0
2008-04-10 14:20:00,28.05,28.06,28.04,28.04,26500.0,24.8423,24.8512,24.8335,24.8335,26500.0
2008-04-10 14:25:00,28.04,28.05,28.02,28.02,22400.0,24.8335,24.8423,24.8157,24.8157,22400.0
2008-04-10 14:30:00,28.02,28.06,28.02,28.06,41600.0,24.8157,24.8512,24.8157,24.8512,41600.0
2008-04-10 14:35:00,28.07,28.11,28.05,28.09,45500.0,24.86,24.8955,24.8423,24.8777,45500.0
2008-04-10 14:40:00,28.09,28.15,28.07,28.13,45700.0,24.8777,24.9309,24.86,24.9132,45700.0
2008-04-10 14:45:00,28.13,28.16,28.09,28.15,44300.0,24.9132,24.9397,24.8777,24.9309,44300.0
2008-04-10 14:50:00,28.15,28.19,28.14,28.15,26400.0,24.9309,24.9663,24.922,24.9309,26400.0
2008-04-10 14:55:00,28.15,28.17,28.14,28.16,13900.0,24.9309,24.9486,24.922,24.9397,13900.0
2008-04-10 15:00:00,28.16,28.16,28.13,28.13,27100.0,24.9397,24.9397,24.9132,24.9132,27100.0
2008-04-10 15:05:00,28.13,28.13,28.12,28.12,10200.0,24.9132,24.9132,24.9043,24.9043,10200.0
2008-04-10 15:10:00,28.12,28.13,28.05,28.06,30600.0,24.9043,24.9132,24.8423,24.8512,30600.0
2008-04-10 15:15:00,28.06,28.07,28.05,28.07,16800.0,24.8512,24.86,24.8423,24.86,16800.0
2008-04-10 15:20:00,28.07,28.07,28.03,28.04,32200.0,24.86,24.86,24.8246,24.8335,32200.0
2008-04-10 15:25:00,28.03,28.05,28.03,28.04,18400.0,24.8246,24.8423,24.8246,24.8335,18400.0
2008-04-10 15:30:00,28.04,28.04,27.92,27.94,43700.0,24.8335,24.8335,24.7272,24.7449,43700.0
2008-04-10 15:35:00,27.94,27.96,27.93,27.95,30500.0,24.7449,24.7626,24.736,24.7538,30500.0
2008-04-10 15:40:00,27.95,27.96,27.91,27.93,40800.0,24.7538,24.7626,24.7183,24.736,40800.0
2008-04-10 15:45:00,27.92,27.95,27.92,27.95,31500.0,24.7272,24.7538,24.7272,24.7538,31500.0
2008-04-10 15:50:00,27.95,28.03,27.95,28.02,75200.0,24.7538,24.8246,24.7538,24.8157,75200.0
2008-04-10 15:55:00,28.01,28.04,27.99,27.99,66100.0,24.8069,24.8335,24.7892,24.7892,66100.0
2008-04-11 09:30:00,28.0,28.02,27.78,27.97,46700.0,24.798,24.8157,24.6032,24.7715,46700.0
2008-04-11 09:35:00,27.96,27.96,27.79,27.8,11600.0,24.7626,24.7626,24.612,24.6209,11600.0
2008-04-11 09:40:00,27.79,27.82,27.77,27.79,12900.0,24.612,24.6386,24.5943,24.612,12900.0
2008-04-11 09:45:00,27.8,27.82,27.75,27.82,9700.0,24.6209,24.6386,24.5766,24.6386,9700.0
2008-04-11 09:50:00,27.81,27.82,27.8,27.8,5400.0,24.6298,24.6386,24.6209,24.6209,5400.0
2008-04-11 09:55:00,27.8,27.83,27.77,27.82,23300.0,24.6209,24.6475,24.5943,24.6386,23300.0
2008-04-11 10:00:00,27.81,27.82,27.72,27.75,19400.0,24.6298,24.6386,24.5501,24.5766,19400.0
2008-04-11 10:05:00,27.76,27.77,27.66,27.68,23300.0,24.5855,24.5943,24.4969,24.5146,23300.0
2008-04-11 10:10:00,27.68,27.76,27.66,27.76,9400.0,24.5146,24.5855,24.4969,24.5855,9400.0
2008-04-11 10:15:00,27.75,27.8,27.74,27.77,22600.0,24.5766,24.6209,24.5678,24.5943,22600.0
2008-04-11 10:20:00,27.76,27.76,27.72,27.73,15200.0,24.5855,24.5855,24.5501,24.5589,15200.0
2008-04-11 10:25:00,27.73,27.75,27.67,27.69,18800.0,24.5589,24.5766,24.5058,24.5235,18800.0
2008-04-11 10:30:00,27.69,27.74,27.66,27.66,21700.0,24.5235,24.5678,24.4969,24.4969,21700.0
2008-04-11 10:35:00,27.67,27.68,27.6,27.61,13100.0,24.5058,24.5146,24.4438,24.4526,13100.0
2008-04-11 10:40:00,27.61,27.68,27.61,27.64,9500.0,24.4526,24.5146,24.4526,24.4792,9500.0
2008-04-11 10:45:00,27.64,27.65,27.62,27.63,24800.0,24.4792,24.4881,24.4615,24.4703,24800.0
2008-04-11 10:50:00,27.63,27.63,27.6,27.6,28200.0,24.4703,24.4703,24.4438,24.4438,28200.0
2008-04-11 10:55:00,27.6,27.61,27.55,27.57,33200.0,24.4438,24.4526,24.3995,24.4172,33200.0
2008-04-11 11:00:00,27.56,27.56,27.51,27.51,21100.0,24.4084,24.4084,24.3641,24.3641,21100.0
2008-04-11 11:05:00,27.51,27.58,27.51,27.58,18700.0,24.3641,24.4261,24.3641,24.4261,18700.0
2008-04-11 11:10:00,27.58,27.58,27.52,27.52,16500.0,24.4261,24.4261,24.3729,24.3729,16500.0
2008-04-11 11:15:00,27.51,27.53,27.5,27.51,19500.0,24.3641,24.3818,24.3552,24.3641,19500.0
2008-04-11 11:20:00,27.51,27.59,27.51,27.55,51500.0,24.3641,24.4349,24.3641,24.3995,51500.0
2008-04-11 11:25:00,27.56,27.56,27.53,27.53,6900.0,24.4084,24.4084,24.3818,24.3818,6900.0
2008-04-11 11:30:00,27.53,27.59,27.52,27.58,12900.0,24.3818,24.4349,24.3729,24.4261,12900.0
2008-04-11 11:35:00,27.58,27.62,27.58,27.62,7000.0,24.4261,24.4615,24.4261,24.4615,7000.0
2008-04-11 11:40:00,27.62,27.63,27.61,27.61,5600.0,24.4615,24.4703,24.4526,24.4526,5600.0
2008-04-11 11:45:00,27.61,27.62,27.6,27.61,12300.0,24.4526,24.4615,24.4438,24.4526,12300.0
2008-04-11 11:50:00,27.62,27.63,27.61,27.61,10300.0,24.4615,24.4703,24.4526,24.4526,10300.0
2008-04-11 11:55:00,27.62,27.63,27.6,27.62,15500.0,24.4615,24.4703,24.4438,24.4615,15500.0
2008-04-11 12:00:00,27.62,27.62,27.59,27.59,13000.0,24.4615,24.4615,24.4349,24.4349,13000.0
2008-04-11 12:05:00,27.59,27.59,27.53,27.54,25300.0,24.4349,24.4349,24.3818,24.3906,25300.0
2008-04-11 12:10:00,27.53,27.54,27.52,27.52,11700.0,24.3818,24.3906,24.3729,24.3729,11700.0
2008-04-11 12:15:00,27.52,27.53,27.5,27.5,7300.0,24.3729,24.3818,24.3552,24.3552,7300.0
2008-04-11 12:20:00,27.5,27.5,27.4,27.4,27700.0,24.3552,24.3552,24.2666,24.2666,27700.0
2008-04-11 12:25:00,27.4,27.43,27.39,27.41,16600.0,24.2666,24.2932,24.2578,24.2755,16600.0
2008-04-11 12:30:00,27.4,27.42,27.4,27.42,7900.0,24.2666,24.2844,24.2666,24.2844,7900.0
2008-04-11 12:35:00,27.42,27.43,27.4,27.42,10500.0,24.2844,24.2932,24.2666,24.2844,10500.0
2008-04-11 12:40:00,27.43,27.43,27.42,27.42,7900.0,24.2932,24.2932,24.2844,24.2844,7900.0
2008-04-11 12:45:00,27.42,27.44,27.41,27.44,14200.0,24.2844,24.3021,24.2755,24.3021,14200.0
2008-04-11 12:50:00,27.44,27.46,27.44,27.45,2200.0,24.3021,24.3198,24.3021,24.3109,2200.0
2008-04-11 12:55:00,27.46,27.47,27.45,27.45,5100.0,24.3198,24.3286,24.3109,24.3109,5100.0
2008-04-11 13:00:00,27.46,27.46,27.45,27.45,3700.0,24.3198,24.3198,24.3109,24.3109,3700.0
2008-04-11 13:05:00,27.46,27.48,27.46,27.48,6300.0,24.3198,24.3375,24.3198,24.3375,6300.0
2008-04-11 13:10:00,27.48,27.51,27.48,27.51,6200.0,24.3375,24.3641,24.3375,24.3641,6200.0
2008-04-11 13:15:00,27.51,27.53,27.51,27.52,5400.0,24.3641,24.3818,24.3641,24.3729,5400.0
2008-04-11 13:20:00,27.52,27.52,27.5,27.51,23500.0,24.3729,24.3729,24.3552,24.3641,23500.0
2008-04-11 13:25:00,27.51,27.51,27.43,27.46,18600.0,24.3641,24.3641,24.2932,24.3198,18600.0
2008-04-11 13:30:00,27.45,27.45,27.41,27.41,14300.0,24.3109,24.3109,24.2755,24.2755,14300.0
2008-04-11 13:35:00,27.42,27.42,27.41,27.42,6400.0,24.2844,24.2844,24.2755,24.2844,6400.0
2008-04-11 13:40:00,27.41,27.42,27.39,27.4,12100.0,24.2755,24.2844,24.2578,24.2666,12100.0
2008-04-11 13:45:00,27.4,27.41,27.4,27.4,10200.0,24.2666,24.2755,24.2666,24.2666,10200.0
2008-04-11 13:50:00,27.41,27.41,27.4,27.4,9500.0,24.2755,24.2755,24.2666,24.2666,9500.0
2008-04-11 13:55:00,27.41,27.45,27.4,27.45,7700.0,24.2755,24.3109,24.2666,24.3109,7700.0
2008-04-11 14:00:00,27.44,27.46,27.44,27.46,11000.0,24.3021,24.3198,24.3021,24.3198,11000.0
2008-04-11 14:05:00,27.45,27.47,27.44,27.47,12500.0,24.3109,24.3286,24.3021,24.3286,12500.0
2008-04-11 14:10:00,27.47,27.47,27.38,27.38,28800.0,24.3286,24.3286,24.2489,24.2489,28800.0
2008-04-11 14:15:00,27.38,27.38,27.33,27.37,28700.0,24.2489,24.2489,24.2047,24.2401,28700.0
2008-04-11 14:20:00,27.37,27.38,27.36,27.36,8100.0,24.2401,24.2489,24.2312,24.2312,8100.0
2008-04-11 14:25:00,27.36,27.38,27.36,27.37,8000.0,24.2312,24.2489,24.2312,24.2401,8000.0
2008-04-11 14:30:00,27.37,27.38,27.37,27.38,11700.0,24.2401,24.2489,24.2401,24.2489,11700.0
2008-04-11 14:35:00,27.38,27.39,27.38,27.38,3600.0,24.2489,24.2578,24.2489,24.2489,3600.0
2008-04-11 14:40:00,27.38,27.39,27.33,27.34,25600.0,24.2489,24.2578,24.2047,24.2135,25600.0
2008-04-11 14:45:00,27.34,27.37,27.33,27.37,10500.0,24.2135,24.2401,24.2047,24.2401,10500.0
2008-04-11 14:50:00,27.37,27.41,27.37,27.41,6100.0,24.2401,24.2755,24.2401,24.2755,6100.0
2008-04-11 14:55:00,27.4,27.41,27.39,27.39,16000.0,24.2666,24.2755,24.2578,24.2578,16000.0
2008-04-11 15:00:00,27.4,27.4,27.36,27.39,19300.0,24.2666,24.2666,24.2312,24.2578,19300.0
2008-04-11 15:05:00,27.39,27.4,27.34,27.34,46600.0,24.2578,24.2666,24.2135,24.2135,46600.0
2008-04-11 15:10:00,27.34,27.35,27.3,27.31,13700.0,24.2135,24.2224,24.1781,24.1869,13700.0
2008-04-11 15:15:00,27.3,27.33,27.29,27.32,27700.0,24.1781,24.2047,24.1692,24.1958,27700.0
2008-04-11 15:20:00,27.32,27.34,27.32,27.34,11400.0,24.1958,24.2135,24.1958,24.2135,11400.0
2008-04-11 15:25:00,27.34,27.34,27.32,27.33,40200.0,24.2135,24.2135,24.1958,24.2047,40200.0
2008-04-11 15:30:00,27.32,27.33,27.29,27.3,37700.0,24.1958,24.2047,24.1692,24.1781,37700.0
2008-04-11 15:35:00,27.29,27.3,27.23,27.23,68600.0,24.1692,24.1781,24.1161,24.1161,68600.0
2008-04-11 15:40:00,27.23,27.24,27.2,27.2,40900.0,24.1161,24.1249,24.0895,24.0895,40900.0
2008-04-11 15:45:00,27.21,27.21,27.19,27.21,67700.0,24.0984,24.0984,24.0807,24.0984,67700.0
2008-04-11 15:50:00,27.2,27.26,27.18,27.25,118800.0,24.0895,24.1427,24.0718,24.1338,118800.0
2008-04-11 15:55:00,27.26,27.27,27.23,27.23,134900.0,24.1427,24.1515,24.1161,24.1161,134900.0
2008-04-14 09:30:00,27.34,27.42,27.09,27.36,19300.0,24.2135,24.2844,23.9921,24.2312,19300.0
2008-04-14 09:35:00,27.36,27.36,27.28,27.34,9200.0,24.2312,24.2312,24.1604,24.2135,9200.0
2008-04-14 09:40:00,27.36,27.38,27.26,27.27,15600.0,24.2312,24.2489,24.1427,24.1515,15600.0
2008-04-14 09:45:00,27.27,27.32,27.25,27.26,20400.0,24.1515,24.1958,24.1338,24.1427,20400.0
2008-04-14 09:50:00,27.25,27.34,27.24,27.3,12600.0,24.1338,24.2135,24.1249,24.1781,12600.0
2008-04-14 09:55:00,27.3,27.3,27.26,27.29,9700.0,24.1781,24.1781,24.1427,24.1692,9700.0
2008-04-14 10:00:00,27.29,27.39,27.28,27.39,17900.0,24.1692,24.2578,24.1604,24.2578,17900.0
2008-04-14 10:05:00,27.39,27.4,27.31,27.31,17300.0,24.2578,24.2666,24.1869,24.1869,17300.0
2008-04-14 10:10:00,27.3,27.31,27.25,27.25,18500.0,24.1781,24.1869,24.1338,24.1338,18500.0
2008-04-14 10:15:00,27.25,27.31,27.22,27.26,23100.0,24.1338,24.1869,24.1072,24.1427,23100.0
2008-04-14 10:20:00,27.26,27.26,27.18,27.18,47300.0,24.1427,24.1427,24.0718,24.0718,47300.0
2008-04-14 10:25:00,27.19,27.26,27.19,27.25,10400.0,24.0807,24.1427,24.0807,24.1338,10400.0
2008-04-14 10:30:00,27.25,27.29,27.22,27.29,12100.0,24.1338,24.1692,24.1072,24.1692,12100.0
2008-04-14 10:35:00,27.28,27.28,27.25,27.26,17000.0,24.1604,24.1604,24.1338,24.1427,17000.0
2008-04-14 10:40:00,27.26,27.29,27.25,27.26,12100.0,24.1427,24.1692,24.1338,24.1427,12100.0
2008-04-14 10:45:00,27.25,27.25,27.21,27.24,17900.0,24.1338,24.1338,24.0984,24.1249,17900.0
2008-04-14 10:50:00,27.23,27.25,27.23,27.24,5300.0,24.1161,24.1338,24.1161,24.1249,5300.0
2008-04-14 10:55:00,27.24,27.29,27.23,27.29,15300.0,24.1249,24.1692,24.1161,24.1692,15300.0
2008-04-14 11:00:00,27.29,27.34,27.29,27.33,30000.0,24.1692,24.2135,24.1692,24.2047,30000.0
2008-04-14 11:05:00,27.34,27.36,27.33,27.33,18100.0,24.2135,24.2312,24.2047,24.2047,18100.0
2008-04-14 11:10:00,27.33,27.34,27.25,27.26,22900.0,24.2047,24.2135,24.1338,24.1427,22900.0
2008-04-14 11:15:00,27.26,27.27,27.25,27.25,42700.0,24.1427,24.1515,24.1338,24.1338,42700.0
2008-04-14 11:20:00,27.25,27.26,27.24,27.24,11300.0,24.1338,24.1427,24.1249,24.1249,11300.0
2008-04-14 11:25:00,27.23,27.23,27.17,27.22,20300.0,24.1161,24.1161,24.0629,24.1072,20300.0
2008-04-14 11:30:00,27.21,27.22,27.16,27.18,15200.0,24.0984,24.1072,24.0541,24.0718,15200.0
2008-04-14 11:35:00,27.19,27.2,27.19,27.2,2800.0,24.0807,24.0895,24.0807,24.0895,2800.0
2008-04-14 11:40:00,27.2,27.24,27.2,27.23,7700.0,24.0895,24.1249,24.0895,24.1161,7700.0
2008-04-14 11:45:00,27.23,27.24,27.23,27.23,11000.0,24.1161,24.1249,24.1161,24.1161,11000.0
2008-04-14 11:50:00,27.23,27.25,27.23,27.23,18300.0,24.1161,24.1338,24.1161,24.1161,18300.0
2008-04-14 11:55:00,27.23,27.23,27.22,27.23,5500.0,24.1161,24.1161,24.1072,24.1161,5500.0
2008-04-14 12:00:00,27.22,27.24,27.22,27.23,15100.0,24.1072,24.1249,24.1072,24.1161,15100.0
2008-04-14 12:05:00,27.23,27.23,27.2,27.2,11900.0,24.1161,24.1161,24.0895,24.0895,11900.0
2008-04-14 12:10:00,27.19,27.2,27.18,27.19,19000.0,24.0807,24.0895,24.0718,24.0807,19000.0
2008-04-14 12:15:00,27.19,27.19,27.15,27.19,20900.0,24.0807,24.0807,24.0452,24.0807,20900.0
2008-04-14 12:20:00,27.18,27.19,27.16,27.19,8800.0,24.0718,24.0807,24.0541,24.0807,8800.0
2008-04-14 12:25:00,27.19,27.27,27.19,27.25,45300.0,24.0807,24.1515,24.0807,24.1338,45300.0
2008-04-14 12:30:00,27.26,27.27,27.25,27.27,36200.0,24.1427,24.1515,24.1338,24.1515,36200.0
2008-04-14 12:35:00,27.28,27.3,27.26,27.29,36900.0,24.1604,24.1781,24.1427,24.1692,36900.0
2008-04-14 12:40:00,27.29,27.3,27.28,27.29,8900.0,24.1692,24.1781,24.1604,24.1692,8900.0
2008-04-14 12:45:00,27.29,27.39,27.28,27.36,16100.0,24.1692,24.2578,24.1604,24.2312,16100.0
2008-04-14 12:50:00,27.36,27.45,27.36,27.41,75900.0,24.2312,24.3109,24.2312,24.2755,75900.0
2008-04-14 12:55:00,27.42,27.42,27.39,27.39,14900.0,24.2844,24.2844,24.2578,24.2578,14900.0
2008-04-14 13:00:00,27.39,27.39,27.37,27.38,9400.0,24.2578,24.2578,24.2401,24.2489,9400.0
2008-04-14 13:05:00,27.37,27.38,27.35,27.36,7600.0,24.2401,24.2489,24.2224,24.2312,7600.0
2008-04-14 13:10:00,27.36,27.39,27.35,27.36,19700.0,24.2312,24.2578,24.2224,24.2312,19700.0
2008-04-14 13:15:00,27.36,27.37,27.32,27.32,11300.0,24.2312,24.2401,24.1958,24.1958,11300.0
2008-04-14 13:20:00,27.32,27.34,27.31,27.33,9300.0,24.1958,24.2135,24.1869,24.2047,9300.0
2008-04-14 13:25:00,27.33,27.33,27.31,27.33,11900.0,24.2047,24.2047,24.1869,24.2047,11900.0
2008-04-14 13:30:00,27.33,27.34,27.33,27.34,7800.0,24.2047,24.2135,24.2047,24.2135,7800.0
2008-04-14 13:35:00,27.33,27.34,27.32,27.33,9900.0,24.2047,24.2135,24.1958,24.2047,9900.0
2008-04-14 13:40:00,27.33,27.33,27.3,27.31,6000.0,24.2047,24.2047,24.1781,24.1869,6000.0
2008-04-14 13:45:00,27.3,27.31,27.28,27.28,11000.0,24.1781,24.1869,24.1604,24.1604,11000.0
2008-04-14 13:50:00,27.28,27.29,27.25,27.25,27400.0,24.1604,24.1692,24.1338,24.1338,27400.0
2008-04-14 13:55:00,27.25,27.28,27.24,27.28,17200.0,24.1338,24.1604,24.1249,24.1604,17200.0
2008-04-14 14:00:00,27.27,27.29,27.27,27.28,23500.0,24.1515,24.1692,24.1515,24.1604,23500.0
2008-04-14 14:05:00,27.28,27.28,27.24,27.24,18500.0,24.1604,24.1604,24.1249,24.1249,18500.0
2008-04-14 14:10:00,27.25,27.25,27.22,27.22,16000.0,24.1338,24.1338,24.1072,24.1072,16000.0
2008-04-14 14:15:00,27.22,27.26,27.22,27.23,21800.0,24.1072,24.1427,24.1072,24.1161,21800.0
2008-04-14 14:20:00,27.23,27.26,27.23,27.25,13600.0,24.1161,24.1427,24.1161,24.1338,13600.0
2008-04-14 14:25:00,27.25,27.25,27.23,27.23,4900.0,24.1338,24.1338,24.1161,24.1161,4900.0
2008-04-14 14:30:00,27.23,27.25,27.22,27.25,6400.0,24.1161,24.1338,24.1072,24.1338,6400.0
2008-04-14 14:35:00,27.25,27.25,27.24,27.24,7100.0,24.1338,24.1338,24.1249,24.1249,7100.0
2008-04-14 14:40:00,27.25,27.25,27.24,27.24,8300.0,24.1338,24.1338,24.1249,24.1249,8300.0
2008-04-14 14:45:00,27.25,27.25,27.24,27.24,15300.0,24.1338,24.1338,24.1249,24.1249,15300.0
2008-04-14 14:50:00,27.24,27.25,27.16,27.17,45700.0,24.1249,24.1338,24.0541,24.0629,45700.0
2008-04-14 14:55:00,27.17,27.18,27.16,27.17,6400.0,24.0629,24.0718,24.0541,24.0629,6400.0
2008-04-14 15:00:00,27.17,27.2,27.17,27.2,16900.0,24.0629,24.0895,24.0629,24.0895,16900.0
2008-04-14 15:05:00,27.2,27.2,27.12,27.13,35200.0,24.0895,24.0895,24.0187,24.0275,35200.0
2008-04-14 15:10:00,27.13,27.13,27.1,27.11,33300.0,24.0275,24.0275,24.001,24.0098,33300.0
2008-04-14 15:15:00,27.11,27.12,27.11,27.11,17400.0,24.0098,24.0187,24.0098,24.0098,17400.0
2008-04-14 15:20:00,27.11,27.11,27.09,27.1,50300.0,24.0098,24.0098,23.9921,24.001,50300.0
2008-04-14 15:25:00,27.1,27.11,27.03,27.06,86900.0,24.001,24.0098,23.939,23.9655,86900.0
2008-04-14 15:30:00,27.07,27.13,27.04,27.11,42400.0,23.9744,24.0275,23.9478,24.0098,42400.0
2008-04-14 15:35:00,27.12,27.12,27.07,27.07,23700.0,24.0187,24.0187,23.9744,23.9744,23700.0
2008-04-14 15:40:00,27.07,27.1,27.06,27.1,69700.0,23.9744,24.001,23.9655,24.001,69700.0
2008-04-14 15:45:00,27.1,27.12,27.1,27.12,26700.0,24.001,24.0187,24.001,24.0187,26700.0
2008-04-14 15:50:00,27.11,27.12,27.1,27.1,55900.0,24.0098,24.0187,24.001,24.001,55900.0
2008-04-14 15:55:00,27.11,27.11,27.05,27.05,92000.0,24.0098,24.0098,23.9567,23.9567,92000.0
2008-04-15 09:30:00,27.05,27.3,27.05,27.24,26100.0,23.9567,24.1781,23.9567,24.1249,26100.0
2008-04-15 09:35:00,27.23,27.26,27.17,27.22,11600.0,24.1161,24.1427,24.0629,24.1072,11600.0
2008-04-15 09:40:00,27.23,27.24,27.21,27.22,19300.0,24.1161,24.1249,24.0984,24.1072,19300.0
2008-04-15 09:45:00,27.23,27.23,27.2,27.21,11800.0,24.1161,24.1161,24.0895,24.0984,11800.0
2008-04-15 09:50:00,27.22,27.28,27.21,27.28,15600.0,24.1072,24.1604,24.0984,24.1604,15600.0
2008-04-15 09:55:00,27.28,27.31,27.27,27.31,13700.0,24.1604,24.1869,24.1515,24.1869,13700.0
2008-04-15 10:00:00,27.31,27.34,27.31,27.34,15700.0,24.1869,24.2135,24.1869,24.2135,15700.0
2008-04-15 10:05:00,27.35,27.37,27.35,27.37,17500.0,24.2224,24.2401,24.2224,24.2401,17500.0
2008-04-15 10:10:00,27.36,27.39,27.32,27.32,48200.0,24.2312,24.2578,24.1958,24.1958,48200.0
2008-04-15 10:15:00,27.33,27.34,27.31,27.31,16200.0,24.2047,24.2135,24.1869,24.1869,16200.0
2008-04-15 10:20:00,27.31,27.32,27.25,27.25,29200.0,24.1869,24.1958,24.1338,24.1338,29200.0
2008-04-15 10:25:00,27.24,27.26,27.21,27.24,27600.0,24.1249,24.1427,24.0984,24.1249,27600.0
2008-04-15 10:30:00,27.24,27.29,27.24,27.28,30900.0,24.1249,24.1692,24.1249,24.1604,30900.0
2008-04-15 10:35:00,27.27,27.29,27.23,27.27,43100.0,24.1515,24.1692,24.1161,24.1515,43100.0
2008-04-15 10:40:00,27.27,27.27,27.11,27.14,63300.0,24.1515,24.1515,24.0098,24.0364,63300.0
2008-04-15 10:45:00,27.15,27.24,27.13,27.24,39700.0,24.0452,24.1249,24.0275,24.1249,39700.0
2008-04-15 10:50:00,27.23,27.23,27.12,27.12,28600.0,24.1161,24.1161,24.0187,24.0187,28600.0
2008-04-15 10:55:00,27.12,27.15,27.11,27.15,23900.0,24.0187,24.0452,24.0098,24.0452,23900.0
2008-04-15 11:00:00,27.15,27.19,27.15,27.19,11100.0,24.0452,24.0807,24.0452,24.0807,11100.0
2008-04-15 11:05:00,27.19,27.19,27.12,27.13,24900.0,24.0807,24.0807,24.0187,24.0275,24900.0
2008-04-15 11:10:00,27.13,27.15,27.06,27.08,48800.0,24.0275,24.0452,23.9655,23.9832,48800.0
2008-04-15 11:15:00,27.08,27.09,27.03,27.05,59800.0,23.9832,23.9921,23.939,23.9567,59800.0
2008-04-15 11:20:00,27.05,27.12,27.02,27.12,34900.0,23.9567,24.0187,23.9301,24.0187,34900.0
2008-04-15 11:25:00,27.13,27.14,27.11,27.13,20500.0,24.0275,24.0364,24.0098,24.0275,20500.0
2008-04-15 11:30:00,27.13,27.17,27.13,27.17,32200.0,24.0275,24.0629,24.0275,24.0629,32200.0
2008-04-15 11:35:00,27.17,27.18,27.14,27.14,28500.0,24.0629,24.0718,24.0364,24.0364,28500.0
2008-04-15 11:40:00,27.14,27.15,27.13,27.13,16400.0,24.0364,24.0452,24.0275,24.0275,16400.0
2008-04-15 11:45:00,27.14,27.17,27.13,27.17,31400.0,24.0364,24.0629,24.0275,24.0629,31400.0
2008-04-15 11:50:00,27.17,27.18,27.15,27.15,15800.0,24.0629,24.0718,24.0452,24.0452,15800.0
2008-04-15 11:55:00,27.16,27.16,27.15,27.16,10400.0,24.0541,24.0541,24.0452,24.0541,10400.0
2008-04-15 12:00:00,27.16,27.16,27.15,27.16,10900.0,24.0541,24.0541,24.0452,24.0541,10900.0
2008-04-15 12:05:00,27.16,27.18,27.15,27.17,16000.0,24.0541,24.0718,24.0452,24.0629,16000.0
2008-04-15 12:10:00,27.17,27.2,27.17,27.19,29200.0,24.0629,24.0895,24.0629,24.0807,29200.0
2008-04-15 12:15:00,27.19,27.2,27.17,27.18,28300.0,24.0807,24.0895,24.0629,24.0718,28300.0
2008-04-15 12:20:00,27.18,27.19,27.18,27.19,9900.0,24.0718,24.0807,24.0718,24.0807,9900.0
2008-04-15 12:25:00,27.18,27.2,27.18,27.2,26900.0,24.0718,24.0895,24.0718,24.0895,26900.0
2008-04-15 12:30:00,27.21,27.24,27.17,27.17,40000.0,24.0984,24.1249,24.0629,24.0629,40000.0
2008-04-15 12:35:00,27.17,27.18,27.15,27.18,13300.0,24.0629,24.0718,24.0452,24.0718,13300.0
2008-04-15 12:40:00,27.18,27.19,27.17,27.17,13100.0,24.0718,24.0807,24.0629,24.0629,13100.0
2008-04-15 12:45:00,27.17,27.19,27.15,27.16,37300.0,24.0629,24.0807,24.0452,24.0541,37300.0
2008-04-15 12:50:00,27.15,27.16,27.15,27.16,18600.0,24.0452,24.0541,24.0452,24.0541,18600.0
2008-04-15 12:55:00,27.16,27.16,27.13,27.13,19800.0,24.0541,24.0541,24.0275,24.0275,19800.0
2008-04-15 13:00:00,27.13,27.16,27.13,27.15,10700.0,24.0275,24.0541,24.0275,24.0452,10700.0
2008-04-15 13:05:00,27.16,27.19,27.15,27.19,10600.0,24.0541,24.0807,24.0452,24.0807,10600.0
2008-04-15 13:10:00,27.19,27.27,27.18,27.27,20400.0,24.0807,24.1515,24.0718,24.1515,20400.0
2008-04-15 13:15:00,27.27,27.27,27.23,27.24,40100.0,24.1515,24.1515,24.1161,24.1249,40100.0
2008-04-15 13:20:00,27.25,27.27,27.24,27.26,28700.0,24.1338,24.1515,24.1249,24.1427,28700.0
2008-04-15 13:25:00,27.25,27.27,27.24,27.27,25900.0,24.1338,24.1515,24.1249,24.1515,25900.0
2008-04-15 13:30:00,27.26,27.27,27.26,27.26,8400.0,24.1427,24.1515,24.1427,24.1427,8400.0
2008-04-15 13:35:00,27.27,27.27,27.26,27.27,17800.0,24.1515,24.1515,24.1427,24.1515,17800.0
2008-04-15 13:40:00,27.26,27.27,27.26,27.26,10300.0,24.1427,24.1515,24.1427,24.1427,10300.0
2008-04-15 13:45:00,27.27,27.32,27.26,27.32,31200.0,24.1515,24.1958,24.1427,24.1958,31200.0
2008-04-15 13:50:00,27.33,27.37,27.33,27.37,23500.0,24.2047,24.2401,24.2047,24.2401,23500.0
2008-04-15 13:55:00,27.37,27.38,27.37,27.38,19600.0,24.2401,24.2489,24.2401,24.2489,19600.0
2008-04-15 14:00:00,27.38,27.38,27.36,27.36,23400.0,24.2489,24.2489,24.2312,24.2312,23400.0
2008-04-15 14:05:00,27.36,27.41,27.35,27.4,50600.0,24.2312,24.2755,24.2224,24.2666,50600.0
2008-04-15 14:10:00,27.4,27.41,27.38,27.39,17300.0,24.2666,24.2755,24.2489,24.2578,17300.0
2008-04-15 14:15:00,27.4,27.41,27.37,27.38,28500.0,24.2666,24.2755,24.2401,24.2489,28500.0
2008-04-15 14:20:00,27.38,27.39,27.36,27.36,18200.0,24.2489,24.2578,24.2312,24.2312,18200.0
2008-04-15 14:25:00,27.36,27.4,27.36,27.39,39400.0,24.2312,24.2666,24.2312,24.2578,39400.0
2008-04-15 14:30:00,27.39,27.45,27.39,27.42,57200.0,24.2578,24.3109,24.2578,24.2844,57200.0
2008-04-15 14:35:00,27.42,27.45,27.42,27.44,34600.0,24.2844,24.3109,24.2844,24.3021,34600.0
2008-04-15 14:40:00,27.44,27.45,27.37,27.37,59700.0,24.3021,24.3109,24.2401,24.2401,59700.0
2008-04-15 14:45:00,27.37,27.38,27.36,27.36,17300.0,24.2401,24.2489,24.2312,24.2312,17300.0
2008-04-15 14:50:00,27.36,27.36,27.25,27.3,65400.0,24.2312,24.2312,24.1338,24.1781,65400.0
2008-04-15 14:55:00,27.3,27.31,27.28,27.28,83100.0,24.1781,24.1869,24.1604,24.1604,83100.0
2008-04-15 15:00:00,27.28,27.3,27.28,27.3,28600.0,24.1604,24.1781,24.1604,24.1781,28600.0
2008-04-15 15:05:00,27.3,27.33,27.3,27.32,28900.0,24.1781,24.2047,24.1781,24.1958,28900.0
2008-04-15 15:10:00,27.32,27.36,27.31,27.35,37600.0,24.1958,24.2312,24.1869,24.2224,37600.0
2008-04-15 15:15:00,27.36,27.4,27.35,27.39,49400.0,24.2312,24.2666,24.2224,24.2578,49400.0
2008-04-15 15:20:00,27.4,27.4,27.39,27.4,54700.0,24.2666,24.2666,24.2578,24.2666,54700.0
2008-04-15 15:25:00,27.4,27.4,27.37,27.39,127800.0,24.2666,24.2666,24.2401,24.2578,127800.0
2008-04-15 15:30:00,27.38,27.45,27.38,27.45,46100.0,24.2489,24.3109,24.2489,24.3109,46100.0
2008-04-15 15:35:00,27.45,27.48,27.44,27.47,80500.0,24.3109,24.3375,24.3021,24.3286,80500.0
2008-04-15 15:40:00,27.46,27.47,27.41,27.42,119900.0,24.3198,24.3286,24.2755,24.2844,119900.0
2008-04-15 15:45:00,27.42,27.42,27.37,27.37,53700.0,24.2844,24.2844,24.2401,24.2401,53700.0
2008-04-15 15:50:00,27.37,27.4,27.34,27.38,92100.0,24.2401,24.2666,24.2135,24.2489,92100.0
2008-04-15 15:55:00,27.38,27.5,27.38,27.5,153300.0,24.2489,24.3552,24.2489,24.3552,153300.0
2008-04-16 09:30:00,27.55,27.8,27.47,27.47,48600.0,24.3995,24.6209,24.3286,24.3286,48600.0
2008-04-16 09:35:00,27.47,27.55,27.42,27.42,30800.0,24.3286,24.3995,24.2844,24.2844,30800.0
2008-04-16 09:40:00,27.42,27.49,27.39,27.49,27100.0,24.2844,24.3464,24.2578,24.3464,27100.0
2008-04-16 09:45:00,27.5,27.56,27.48,27.55,20000.0,24.3552,24.4084,24.3375,24.3995,20000.0
2008-04-16 09:50:00,27.56,27.58,27.47,27.48,26500.0,24.4084,24.4261,24.3286,24.3375,26500.0
2008-04-16 09:55:00,27.48,27.53,27.48,27.52,20800.0,24.3375,24.3818,24.3375,24.3729,20800.0
2008-04-16 10:00:00,27.52,27.56,27.52,27.56,23900.0,24.3729,24.4084,24.3729,24.4084,23900.0
2008-04-16 10:05:00,27.56,27.62,27.56,27.59,31000.0,24.4084,24.4615,24.4084,24.4349,31000.0
2008-04-16 10:10:00,27.59,27.6,27.56,27.57,22200.0,24.4349,24.4438,24.4084,24.4172,22200.0
2008-04-16 10:15:00,27.57,27.64,27.53,27.64,24400.0,24.4172,24.4792,24.3818,24.4792,24400.0
2008-04-16 10:20:00,27.64,27.75,27.64,27.74,38700.0,24.4792,24.5766,24.4792,24.5678,38700.0
2008-04-16 10:25:00,27.74,27.84,27.74,27.78,41100.0,24.5678,24.6563,24.5678,24.6032,41100.0
2008-04-16 10:30:00,27.79,27.83,27.74,27.82,24400.0,24.612,24.6475,24.5678,24.6386,24400.0
2008-04-16 10:35:00,27.83,27.83,27.77,27.77,28000.0,24.6475,24.6475,24.5943,24.5943,28000.0
2008-04-16 10:40:00,27.77,27.79,27.75,27.79,22500.0,24.5943,24.612,24.5766,24.612,22500.0
2008-04-16 10:45:00,27.8,27.84,27.78,27.83,17600.0,24.6209,24.6563,24.6032,24.6475,17600.0
2008-04-16 10:50:00,27.84,27.93,27.83,27.91,26800.0,24.6563,24.736,24.6475,24.7183,26800.0
2008-04-16 10:55:00,27.92,27.92,27.89,27.9,12600.0,24.7272,24.7272,24.7006,24.7095,12600.0
2008-04-16 11:00:00,27.9,27.94,27.9,27.93,22300.0,24.7095,24.7449,24.7095,24.736,22300.0
2008-04-16 11:05:00,27.94,27.94,27.91,27.92,14700.0,24.7449,24.7449,24.7183,24.7272,14700.0
2008-04-16 11:10:00,27.93,27.94,27.9,27.92,15800.0,24.736,24.7449,24.7095,24.7272,15800.0
2008-04-16 11:15:00,27.92,27.97,27.91,27.95,24900.0,24.7272,24.7715,24.7183,24.7538,24900.0
2008-04-16 11:20:00,27.94,27.97,27.91,27.92,9300.0,24.7449,24.7715,24.7183,24.7272,9300.0
2008-04-16 11:25:00,27.91,27.91,27.88,27.89,15300.0,24.7183,24.7183,24.6918,24.7006,15300.0
2008-04-16 11:30:00,27.89,27.95,27.88,27.95,20700.0,24.7006,24.7538,24.6918,24.7538,20700.0
2008-04-16 11:35:00,27.95,28.04,27.94,28.02,30600.0,24.7538,24.8335,24.7449,24.8157,30600.0
2008-04-16 11:40:00,28.02,28.05,28.01,28.01,13700.0,24.8157,24.8423,24.8069,24.8069,13700.0
2008-04-16 11:45:00,28.02,28.02,27.98,27.98,15400.0,24.8157,24.8157,24.7803,24.7803,15400.0
2008-04-16 11:50:00,27.99,27.99,27.95,27.95,18100.0,24.7892,24.7892,24.7538,24.7538,18100.0
2008-04-16 11:55:00,27.95,27.95,27.92,27.93,13300.0,24.7538,24.7538,24.7272,24.736,13300.0
2008-04-16 12:00:00,27.93,27.95,27.92,27.95,9000.0,24.736,24.7538,24.7272,24.7538,9000.0
2008-04-16 12:05:00,27.94,28.01,27.94,27.98,25300.0,24.7449,24.8069,24.7449,24.7803,25300.0
2008-04-16 12:10:00,27.99,28.05,27.99,28.04,17800.0,24.7892,24.8423,24.7892,24.8335,17800.0
2008-04-16 12:15:00,28.04,28.1,28.04,28.06,31600.0,24.8335,24.8866,24.8335,24.8512,31600.0
2008-04-16 12:20:00,28.05,28.07,28.0,28.0,52400.0,24.8423,24.86,24.798,24.798,52400.0
2008-04-16 12:25:00,28.0,28.0,27.99,28.0,3800.0,24.798,24.798,24.7892,24.798,3800.0
2008-04-16 12:30:00,28.0,28.0,27.99,28.0,10200.0,24.798,24.798,24.7892,24.798,10200.0
2008-04-16 12:35:00,28.0,28.0,27.95,27.96,16000.0,24.798,24.798,24.7538,24.7626,16000.0
2008-04-16 12:40:00,27.96,27.96,27.89,27.92,41900.0,24.7626,24.7626,24.7006,24.7272,41900.0
2008-04-16 12:45:00,27.92,27.93,27.9,27.9,6300.0,24.7272,24.736,24.7095,24.7095,6300.0
2008-04-16 12:50:00,27.91,27.92,27.9,27.92,14400.0,24.7183,24.7272,24.7095,24.7272,14400.0
2008-04-16 12:55:00,27.92,27.93,27.91,27.93,10500.0,24.7272,24.736,24.7183,24.736,10500.0
2008-04-16 13:00:00,27.93,27.95,27.9,27.91,31300.0,24.736,24.7538,24.7095,24.7183,31300.0
2008-04-16 13:05:00,27.91,27.91,27.85,27.88,21200.0,24.7183,24.7183,24.6652,24.6918,21200.0
2008-04-16 13:10:00,27.88,27.89,27.87,27.89,10400.0,24.6918,24.7006,24.6829,24.7006,10400.0
2008-04-16 13:15:00,27.89,27.89,27.86,27.88,8000.0,24.7006,24.7006,24.674,24.6918,8000.0
2008-04-16 13:20:00,27.88,27.94,27.87,27.91,16500.0,24.6918,24.7449,24.6829,24.7183,16500.0
2008-04-16 13:25:00,27.92,27.97,27.91,27.97,33700.0,24.7272,24.7715,24.7183,24.7715,33700.0
2008-04-16 13:30:00,27.97,27.97,27.95,27.96,4900.0,24.7715,24.7715,24.7538,24.7626,4900.0
2008-04-16 13:35:00,27.96,27.96,27.91,27.93,14300.0,24.7626,24.7626,24.7183,24.736,14300.0
2008-04-16 13:40:00,27.92,27.93,27.91,27.92,11800.0,24.7272,24.736,24.7183,24.7272,11800.0
2008-04-16 13:45:00,27.92,27.95,27.92,27.95,10100.0,24.7272,24.7538,24.7272,24.7538,10100.0
2008-04-16 13:50:00,27.95,27.96,27.93,27.96,24300.0,24.7538,24.7626,24.736,24.7626,24300.0
2008-04-16 13:55:00,27.95,27.95,27.93,27.93,9300.0,24.7538,24.7538,24.736,24.736,9300.0
2008-04-16 14:00:00,27.92,27.97,27.89,27.94,24300.0,24.7272,24.7715,24.7006,24.7449,24300.0
2008-04-16 14:05:00,27.94,27.97,27.91,27.91,16600.0,24.7449,24.7715,24.7183,24.7183,16600.0
2008-04-16 14:10:00,27.91,27.91,27.89,27.9,11000.0,24.7183,24.7183,24.7006,24.7095,11000.0
2008-04-16 14:15:00,27.9,27.95,27.9,27.94,23100.0,24.7095,24.7538,24.7095,24.7449,23100.0
2008-04-16 14:20:00,27.94,27.95,27.92,27.92,17300.0,24.7449,24.7538,24.7272,24.7272,17300.0
2008-04-16 14:25:00,27.92,27.98,27.91,27.96,22800.0,24.7272,24.7803,24.7183,24.7626,22800.0
2008-04-16 14:30:00,27.96,27.96,27.94,27.94,33600.0,24.7626,24.7626,24.7449,24.7449,33600.0
2008-04-16 14:35:00,27.94,27.95,27.9,27.91,19400.0,24.7449,24.7538,24.7095,24.7183,19400.0
2008-04-16 14:40:00,27.92,27.93,27.9,27.92,8900.0,24.7272,24.736,24.7095,24.7272,8900.0
2008-04-16 14:45:00,27.92,27.93,27.91,27.92,20200.0,24.7272,24.736,24.7183,24.7272,20200.0
2008-04-16 14:50:00,27.92,27.97,27.91,27.97,36000.0,24.7272,24.7715,24.7183,24.7715,36000.0
2008-04-16 14:55:00,27.96,28.01,27.96,27.98,23700.0,24.7626,24.8069,24.7626,24.7803,23700.0
2008-04-16 15:00:00,27.99,28.01,27.99,28.0,12500.0,24.7892,24.8069,24.7892,24.798,12500.0
2008-04-16 15:05:00,28.0,28.0,27.94,27.95,33700.0,24.798,24.798,24.7449,24.7538,33700.0
2008-04-16 15:10:00,27.95,28.01,27.95,27.99,18100.0,24.7538,24.8069,24.7538,24.7892,18100.0
2008-04-16 15:15:00,28.01,28.05,27.99,28.05,23100.0,24.8069,24.8423,24.7892,24.8423,23100.0
2008-04-16 15:20:00,28.04,28.05,28.04,28.05,26000.0,24.8335,24.8423,24.8335,24.8423,26000.0
2008-04-16 15:25:00,28.04,28.09,28.04,28.09,30800.0,24.8335,24.8777,24.8335,24.8777,30800.0
2008-04-16 15:30:00,28.09,28.09,28.02,28.03,59800.0,24.8777,24.8777,24.8157,24.8246,59800.0
2008-04-16 15:35:00,28.03,28.03,27.91,28.01,58200.0,24.8246,24.8246,24.7183,24.8069,58200.0
2008-04-16 15:40:00,28.01,28.02,27.96,27.97,69600.0,24.8069,24.8157,24.7626,24.7715,69600.0
2008-04-16 15:45:00,27.98,28.01,27.97,28.0,51200.0,24.7803,24.8069,24.7715,24.798,51200.0
2008-04-16 15:50:00,27.99,28.09,27.98,28.02,118400.0,24.7892,24.8777,24.7803,24.8157,118400.0
2008-04-16 15:55:00,28.02,28.04,28.01,28.01,53500.0,24.8157,24.8335,24.8069,24.8069,53500.0
2008-04-17 09:30:00,28.31,28.39,28.11,28.39,52500.0,25.0726,25.1434,24.8955,25.1434,52500.0
2008-04-17 09:35:00,28.4,28.41,28.18,28.22,18200.0,25.1523,25.1611,24.9575,24.9929,18200.0
2008-04-17 09:40:00,28.23,28.24,28.1,28.1,15600.0,25.0017,25.0106,24.8866,24.8866,15600.0
2008-04-17 09:45:00,28.09,28.15,28.08,28.11,18600.0,24.8777,24.9309,24.8689,24.8955,18600.0
2008-04-17 09:50:00,28.11,28.11,28.06,28.07,13700.0,24.8955,24.8955,24.8512,24.86,13700.0
2008-04-17 09:55:00,28.07,28.07,28.0,28.04,20200.0,24.86,24.86,24.798,24.8335,20200.0
2008-04-17 10:00:00,28.05,28.05,27.97,28.04,39400.0,24.8423,24.8423,24.7715,24.8335,39400.0
2008-04-17 10:05:00,28.03,28.05,28.0,28.04,25600.0,24.8246,24.8423,24.798,24.8335,25600.0
2008-04-17 10:10:00,28.04,28.06,28.02,28.04,57100.0,24.8335,24.8512,24.8157,24.8335,57100.0
2008-04-17 10:15:00,28.04,28.06,28.02,28.04,85700.0,24.8335,24.8512,24.8157,24.8335,85700.0
2008-04-17 10:20:00,28.04,28.05,28.02,28.03,27600.0,24.8335,24.8423,24.8157,24.8246,27600.0
2008-04-17 10:25:00,28.03,28.03,28.0,28.0,10100.0,24.8246,24.8246,24.798,24.798,10100.0
2008-04-17 10:30:00,28.0,28.01,27.97,27.98,58600.0,24.798,24.8069,24.7715,24.7803,58600.0
2008-04-17 10:35:00,27.97,28.04,27.97,28.04,14500.0,24.7715,24.8335,24.7715,24.8335,14500.0
2008-04-17 10:40:00,28.05,28.05,27.99,27.99,21600.0,24.8423,24.8423,24.7892,24.7892,21600.0
2008-04-17 10:45:00,27.99,28.01,27.95,27.98,16300.0,24.7892,24.8069,24.7538,24.7803,16300.0
2008-04-17 10:50:00,27.99,28.0,27.98,27.99,6100.0,24.7892,24.798,24.7803,24.7892,6100.0
2008-04-17 10:55:00,27.99,28.01,27.97,27.99,19800.0,24.7892,24.8069,24.7715,24.7892,19800.0
2008-04-17 11:00:00,27.99,28.0,27.91,27.93,21300.0,24.7892,24.798,24.7183,24.736,21300.0
2008-04-17 11:05:00,27.92,27.94,27.89,27.91,16400.0,24.7272,24.7449,24.7006,24.7183,16400.0
2008-04-17 11:10:00,27.92,27.98,27.92,27.96,18000.0,24.7272,24.7803,24.7272,24.7626,18000.0
2008-04-17 11:15:00,27.96,28.0,27.95,27.99,15600.0,24.7626,24.798,24.7538,24.7892,15600.0
2008-04-17 11:20:00,28.0,28.02,27.98,28.01,15900.0,24.798,24.8157,24.7803,24.8069,15900.0
2008-04-17 11:25:00,28.01,28.01,27.91,27.92,22200.0,24.8069,24.8069,24.7183,24.7272,22200.0
2008-04-17 11:30:00,27.92,27.93,27.87,27.9,18700.0,24.7272,24.736,24.6829,24.7095,18700.0
2008-04-17 11:35:00,27.91,27.96,27.91,27.95,52100.0,24.7183,24.7626,24.7183,24.7538,52100.0
2008-04-17 11:40:00,27.94,27.94,27.86,27.9,30400.0,24.7449,24.7449,24.674,24.7095,30400.0
2008-04-17 11:45:00,27.9,27.98,27.9,27.98,31500.0,24.7095,24.7803,24.7095,24.7803,31500.0
2008-04-17 11:50:00,27.98,28.0,27.97,27.98,12200.0,24.7803,24.798,24.7715,24.7803,12200.0
2008-04-17 11:55:00,27.98,27.98,27.94,27.97,13400.0,24.7803,24.7803,24.7449,24.7715,13400.0
2008-04-17 12:00:00,27.97,28.0,27.97,28.0,11200.0,24.7715,24.798,24.7715,24.798,11200.0
2008-04-17 12:05:00,28.0,28.01,27.98,27.99,27900.0,24.798,24.8069,24.7803,24.7892,27900.0
2008-04-17 12:10:00,28.0,28.0,27.94,27.94,65300.0,24.798,24.798,24.7449,24.7449,65300.0
2008-04-17 12:15:00,27.95,27.95,27.92,27.92,25200.0,24.7538,24.7538,24.7272,24.7272,25200.0
2008-04-17 12:20:00,27.92,27.93,27.88,27.9,17200.0,24.7272,24.736,24.6918,24.7095,17200.0
2008-04-17 12:25:00,27.9,27.91,27.83,27.85,54700.0,24.7095,24.7183,24.6475,24.6652,54700.0
2008-04-17 12:30:00,27.85,27.85,27.79,27.79,23000.0,24.6652,24.6652,24.612,24.612,23000.0
2008-04-17 12:35:00,27.79,27.83,27.75,27.8,144100.0,24.612,24.6475,24.5766,24.6209,144100.0
2008-04-17 12:40:00,27.8,27.81,27.79,27.8,42700.0,24.6209,24.6298,24.612,24.6209,42700.0
2008-04-17 12:45:00,27.8,27.81,27.79,27.8,30700.0,24.6209,24.6298,24.612,24.6209,30700.0
2008-04-17 12:50:00,27.8,27.8,27.79,27.8,45600.0,24.6209,24.6209,24.612,24.6209,45600.0
2008-04-17 12:55:00,27.8,27.81,27.8,27.8,97400.0,24.6209,24.6298,24.6209,24.6209,97400.0
2008-04-17 13:00:00,27.8,27.81,27.76,27.76,32200.0,24.6209,24.6298,24.5855,24.5855,32200.0
2008-04-17 13:05:00,27.77,27.78,27.75,27.78,25600.0,24.5943,24.6032,24.5766,24.6032,25600.0
2008-04-17 13:10:00,27.77,27.78,27.77,27.78,12300.0,24.5943,24.6032,24.5943,24.6032,12300.0
2008-04-17 13:15:00,27.78,27.79,27.76,27.78,65300.0,24.6032,24.612,24.5855,24.6032,65300.0
2008-04-17 13:20:00,27.78,27.81,27.78,27.81,112100.0,24.6032,24.6298,24.6032,24.6298,112100.0
2008-04-17 13:25:00,27.81,27.81,27.79,27.8,28600.0,24.6298,24.6298,24.612,24.6209,28600.0
2008-04-17 13:30:00,27.8,27.8,27.77,27.79,198000.0,24.6209,24.6209,24.5943,24.612,198000.0
2008-04-17 13:35:00,27.79,27.82,27.79,27.8,33900.0,24.612,24.6386,24.612,24.6209,33900.0
2008-04-17 13:40:00,27.81,27.81,27.74,27.76,37800.0,24.6298,24.6298,24.5678,24.5855,37800.0
2008-04-17 13:45:00,27.76,27.81,27.76,27.79,25700.0,24.5855,24.6298,24.5855,24.612,25700.0
2008-04-17 13:50:00,27.78,27.81,27.75,27.77,32100.0,24.6032,24.6298,24.5766,24.5943,32100.0
2008-04-17 13:55:00,27.77,27.8,27.76,27.79,40200.0,24.5943,24.6209,24.5855,24.612,40200.0
2008-04-17 14:00:00,27.79,27.8,27.78,27.8,11100.0,24.612,24.6209,24.6032,24.6209,11100.0
2008-04-17 14:05:00,27.79,27.79,27.77,27.77,15000.0,24.612,24.612,24.5943,24.5943,15000.0
2008-04-17 14:10:00,27.77,27.79,27.75,27.79,25900.0,24.5943,24.612,24.5766,24.612,25900.0
2008-04-17 14:15:00,27.78,27.8,27.77,27.79,16700.0,24.6032,24.6209,24.5943,24.612,16700.0
2008-04-17 14:20:00,27.79,27.8,27.78,27.79,32200.0,24.612,24.6209,24.6032,24.612,32200.0
2008-04-17 14:25:00,27.79,27.8,27.77,27.78,73900.0,24.612,24.6209,24.5943,24.6032,73900.0
2008-04-17 14:30:00,27.78,27.8,27.76,27.79,74700.0,24.6032,24.6209,24.5855,24.612,74700.0
2008-04-17 14:35:00,27.78,27.79,27.76,27.79,35500.0,24.6032,24.612,24.5855,24.612,35500.0
2008-04-17 14:40:00,27.79,27.79,27.77,27.78,33800.0,24.612,24.612,24.5943,24.6032,33800.0
2008-04-17 14:45:00,27.78,27.78,27.77,27.77,29000.0,24.6032,24.6032,24.5943,24.5943,29000.0
2008-04-17 14:50:00,27.77,27.77,27.71,27.72,27000.0,24.5943,24.5943,24.5412,24.5501,27000.0
2008-04-17 14:55:00,27.72,27.74,27.71,27.73,35500.0,24.5501,24.5678,24.5412,24.5589,35500.0
2008-04-17 15:00:00,27.72,27.75,27.72,27.75,35500.0,24.5501,24.5766,24.5501,24.5766,35500.0
2008-04-17 15:05:00,27.75,27.79,27.75,27.78,35700.0,24.5766,24.612,24.5766,24.6032,35700.0
2008-04-17 15:10:00,27.78,27.8,27.78,27.79,24400.0,24.6032,24.6209,24.6032,24.612,24400.0
2008-04-17 15:15:00,27.79,27.81,27.79,27.8,111100.0,24.612,24.6298,24.612,24.6209,111100.0
2008-04-17 15:20:00,27.81,27.82,27.78,27.79,112500.0,24.6298,24.6386,24.6032,24.612,112500.0
2008-04-17 15:25:00,27.79,27.81,27.77,27.78,30400.0,24.612,24.6298,24.5943,24.6032,30400.0
2008-04-17 15:30:00,27.78,27.79,27.77,27.78,41600.0,24.6032,24.612,24.5943,24.6032,41600.0
2008-04-17 15:35:00,27.78,27.8,27.77,27.79,45800.0,24.6032,24.6209,24.5943,24.612,45800.0
2008-04-17 15:40:00,27.79,27.8,27.78,27.79,48800.0,24.612,24.6209,24.6032,24.612,48800.0
2008-04-17 15:45:00,27.79,27.82,27.78,27.8,74900.0,24.612,24.6386,24.6032,24.6209,74900.0
2008-04-17 15:50:00,27.8,27.88,27.8,27.86,134100.0,24.6209,24.6918,24.6209,24.674,134100.0
2008-04-17 15:55:00,27.86,27.87,27.74,27.75,331500.0,24.674,24.6829,24.5678,24.5766,331500.0
2008-04-18 09:30:00,28.49,28.57,28.3,28.57,444700.0,25.232,25.3029,25.0637,25.3029,444700.0
2008-04-18 09:35:00,28.57,28.75,28.48,28.73,121100.0,25.3029,25.4623,25.2231,25.4446,121100.0
2008-04-18 09:40:00,28.72,28.72,28.53,28.53,144000.0,25.4357,25.4357,25.2674,25.2674,144000.0
2008-04-18 09:45:00,28.53,28.53,28.5,28.51,109500.0,25.2674,25.2674,25.2409,25.2497,109500.0
2008-04-18 09:50:00,28.5,28.53,28.44,28.5,143900.0,25.2409,25.2674,25.1877,25.2409,143900.0
2008-04-18 09:55:00,28.5,28.5,28.45,28.47,41300.0,25.2409,25.2409,25.1966,25.2143,41300.0
2008-04-18 10:00:00,28.47,28.52,28.45,28.51,66800.0,25.2143,25.2586,25.1966,25.2497,66800.0
2008-04-18 10:05:00,28.51,28.59,28.5,28.5,23800.0,25.2497,25.3206,25.2409,25.2409,23800.0
2008-04-18 10:10:00,28.51,28.61,28.5,28.6,58900.0,25.2497,25.3383,25.2409,25.3294,58900.0
2008-04-18 10:15:00,28.6,28.61,28.58,28.6,184900.0,25.3294,25.3383,25.3117,25.3294,184900.0
2008-04-18 10:20:00,28.6,28.62,28.6,28.62,168500.0,25.3294,25.3471,25.3294,25.3471,168500.0
2008-04-18 10:25:00,28.62,28.62,28.55,28.56,32100.0,25.3471,25.3471,25.2851,25.294,32100.0
2008-04-18 10:30:00,28.55,28.62,28.55,28.61,31900.0,25.2851,25.3471,25.2851,25.3383,31900.0
2008-04-18 10:35:00,28.6,28.63,28.6,28.62,97400.0,25.3294,25.356,25.3294,25.3471,97400.0
2008-04-18 10:40:00,28.62,28.63,28.61,28.62,35900.0,25.3471,25.356,25.3383,25.3471,35900.0
2008-04-18 10:45:00,28.63,28.63,28.54,28.55,57200.0,25.356,25.356,25.2763,25.2851,57200.0
2008-04-18 10:50:00,28.54,28.56,28.51,28.53,31500.0,25.2763,25.294,25.2497,25.2674,31500.0
2008-04-18 10:55:00,28.52,28.56,28.5,28.54,15800.0,25.2586,25.294,25.2409,25.2763,15800.0
2008-04-18 11:00:00,28.54,28.63,28.54,28.6,59600.0,25.2763,25.356,25.2763,25.3294,59600.0
2008-04-18 11:05:00,28.62,28.65,28.56,28.62,86300.0,25.3471,25.3737,25.294,25.3471,86300.0
2008-04-18 11:10:00,28.61,28.63,28.6,28.61,30200.0,25.3383,25.356,25.3294,25.3383,30200.0
2008-04-18 11:15:00,28.61,28.62,28.58,28.6,23100.0,25.3383,25.3471,25.3117,25.3294,23100.0
2008-04-18 11:20:00,28.6,28.65,28.6,28.61,160400.0,25.3294,25.3737,25.3294,25.3383,160400.0
2008-04-18 11:25:00,28.61,28.63,28.61,28.61,29000.0,25.3383,25.356,25.3383,25.3383,29000.0
2008-04-18 11:30:00,28.61,28.62,28.59,28.62,56700.0,25.3383,25.3471,25.3206,25.3471,56700.0
2008-04-18 11:35:00,28.62,28.62,28.57,28.58,21500.0,25.3471,25.3471,25.3029,25.3117,21500.0
2008-04-18 11:40:00,28.58,28.62,28.58,28.62,18200.0,25.3117,25.3471,25.3117,25.3471,18200.0
2008-04-18 11:45:00,28.62,28.64,28.61,28.63,10700.0,25.3471,25.3648,25.3383,25.356,10700.0
2008-04-18 11:50:00,28.63,28.65,28.62,28.65,26400.0,25.356,25.3737,25.3471,25.3737,26400.0
2008-04-18 11:55:00,28.65,28.69,28.63,28.68,28500.0,25.3737,25.4091,25.356,25.4003,28500.0
2008-04-18 12:00:00,28.68,28.69,28.65,28.66,37000.0,25.4003,25.4091,25.3737,25.3826,37000.0
2008-04-18 12:05:00,28.65,28.66,28.61,28.63,21600.0,25.3737,25.3826,25.3383,25.356,21600.0
2008-04-18 12:10:00,28.63,28.67,28.63,28.67,18000.0,25.356,25.3914,25.356,25.3914,18000.0
2008-04-18 12:15:00,28.67,28.7,28.66,28.7,45100.0,25.3914,25.418,25.3826,25.418,45100.0
2008-04-18 12:20:00,28.69,28.72,28.68,28.71,58600.0,25.4091,25.4357,25.4003,25.4268,58600.0
2008-04-18 12:25:00,28.71,28.76,28.7,28.75,50300.0,25.4268,25.4711,25.418,25.4623,50300.0
2008-04-18 12:30:00,28.74,28.76,28.74,28.74,24300.0,25.4534,25.4711,25.4534,25.4534,24300.0
2008-04-18 12:35:00,28.74,28.75,28.72,28.73,45100.0,25.4534,25.4623,25.4357,25.4446,45100.0
2008-04-18 12:40:00,28.73,28.75,28.72,28.74,41000.0,25.4446,25.4623,25.4357,25.4534,41000.0
2008-04-18 12:45:00,28.74,28.78,28.74,28.77,60200.0,25.4534,25.4888,25.4534,25.48,60200.0
2008-04-18 12:50:00,28.77,28.77,28.69,28.72,69800.0,25.48,25.48,25.4091,25.4357,69800.0
2008-04-18 12:55:00,28.72,28.77,28.72,28.76,21500.0,25.4357,25.48,25.4357,25.4711,21500.0
2008-04-18 13:00:00,28.76,28.81,28.76,28.79,45700.0,25.4711,25.5154,25.4711,25.4977,45700.0
2008-04-18 13:05:00,28.78,28.85,28.77,28.85,40800.0,25.4888,25.5508,25.48,25.5508,40800.0
2008-04-18 13:10:00,28.84,28.85,28.81,28.84,40800.0,25.542,25.5508,25.5154,25.542,40800.0
2008-04-18 13:15:00,28.83,28.86,28.83,28.86,22000.0,25.5331,25.5597,25.5331,25.5597,22000.0
2008-04-18 13:20:00,28.86,28.88,28.85,28.87,16900.0,25.5597,25.5774,25.5508,25.5685,16900.0
2008-04-18 13:25:00,28.87,28.89,28.87,28.89,16300.0,25.5685,25.5863,25.5685,25.5863,16300.0
2008-04-18 13:30:00,28.89,28.89,28.88,28.88,10600.0,25.5863,25.5863,25.5774,25.5774,10600.0
2008-04-18 13:35:00,28.88,28.88,28.84,28.85,20400.0,25.5774,25.5774,25.542,25.5508,20400.0
2008-04-18 13:40:00,28.85,28.85,28.82,28.84,33500.0,25.5508,25.5508,25.5243,25.542,33500.0
2008-04-18 13:45:00,28.85,28.89,28.84,28.88,21500.0,25.5508,25.5863,25.542,25.5774,21500.0
2008-04-18 13:50:00,28.89,28.89,28.87,28.88,17300.0,25.5863,25.5863,25.5685,25.5774,17300.0
2008-04-18 13:55:00,28.87,28.88,28.87,28.87,9300.0,25.5685,25.5774,25.5685,25.5685,9300.0
2008-04-18 14:00:00,28.88,28.88,28.82,28.83,33600.0,25.5774,25.5774,25.5243,25.5331,33600.0
2008-04-18 14:05:00,28.83,28.85,28.8,28.8,45100.0,25.5331,25.5508,25.5065,25.5065,45100.0
2008-04-18 14:10:00,28.8,28.82,28.79,28.81,49000.0,25.5065,25.5243,25.4977,25.5154,49000.0
2008-04-18 14:15:00,28.81,28.88,28.8,28.88,19500.0,25.5154,25.5774,25.5065,25.5774,19500.0
2008-04-18 14:20:00,28.88,28.92,28.88,28.92,29500.0,25.5774,25.6128,25.5774,25.6128,29500.0
2008-04-18 14:25:00,28.91,28.92,28.86,28.87,24800.0,25.604,25.6128,25.5597,25.5685,24800.0
2008-04-18 14:30:00,28.87,28.88,28.86,28.88,26600.0,25.5685,25.5774,25.5597,25.5774,26600.0
2008-04-18 14:35:00,28.88,28.9,28.88,28.9,21500.0,25.5774,25.5951,25.5774,25.5951,21500.0
2008-04-18 14:40:00,28.91,28.94,28.91,28.92,21900.0,25.604,25.6305,25.604,25.6128,21900.0
2008-04-18 14:45:00,28.93,28.94,28.92,28.93,28000.0,25.6217,25.6305,25.6128,25.6217,28000.0
2008-04-18 14:50:00,28.94,28.95,28.93,28.95,20800.0,25.6305,25.6394,25.6217,25.6394,20800.0
2008-04-18 14:55:00,28.94,28.95,28.92,28.93,32300.0,25.6305,25.6394,25.6128,25.6217,32300.0
2008-04-18 15:00:00,28.93,28.94,28.9,28.92,22800.0,25.6217,25.6305,25.5951,25.6128,22800.0
2008-04-18 15:05:00,28.92,28.95,28.92,28.95,26600.0,25.6128,25.6394,25.6128,25.6394,26600.0
2008-04-18 15:10:00,28.94,28.97,28.92,28.96,30300.0,25.6305,25.6571,25.6128,25.6483,30300.0
2008-04-18 15:15:00,28.96,28.97,28.95,28.95,34800.0,25.6483,25.6571,25.6394,25.6394,34800.0
2008-04-18 15:20:00,28.95,28.96,28.93,28.95,30500.0,25.6394,25.6483,25.6217,25.6394,30500.0
2008-04-18 15:25:00,28.96,28.96,28.94,28.95,46300.0,25.6483,25.6483,25.6305,25.6394,46300.0
2008-04-18 15:30:00,28.95,28.99,28.95,28.98,58700.0,25.6394,25.6748,25.6394,25.666,58700.0
2008-04-18 15:35:00,28.99,28.99,28.97,28.97,29300.0,25.6748,25.6748,25.6571,25.6571,29300.0
2008-04-18 15:40:00,28.98,29.01,28.97,28.99,131200.0,25.666,25.6925,25.6571,25.6748,131200.0
2008-04-18 15:45:00,28.99,29.0,28.9,28.91,90900.0,25.6748,25.6837,25.5951,25.604,90900.0
2008-04-18 15:50:00,28.9,28.99,28.9,28.98,144400.0,25.5951,25.6748,25.5951,25.666,144400.0
2008-04-18 15:55:00,28.98,29.02,28.94,29.01,214700.0,25.666,25.7014,25.6305,25.6925,214700.0
2008-04-21 09:30:00,28.66,28.73,28.5,28.56,62700.0,25.3826,25.4446,25.2409,25.294,62700.0
2008-04-21 09:35:00,28.56,28.64,28.56,28.56,16500.0,25.294,25.3648,25.294,25.294,16500.0
2008-04-21 09:40:00,28.56,28.59,28.49,28.59,22900.0,25.294,25.3206,25.232,25.3206,22900.0
2008-04-21 09:45:00,28.6,28.64,28.58,28.64,9700.0,25.3294,25.3648,25.3117,25.3648,9700.0
2008-04-21 09:50:00,28.64,28.71,28.64,28.68,15600.0,25.3648,25.4268,25.3648,25.4003,15600.0
2008-04-21 09:55:00,28.69,28.71,28.64,28.64,19900.0,25.4091,25.4268,25.3648,25.3648,19900.0
2008-04-21 10:00:00,28.65,28.65,28.55,28.56,29500.0,25.3737,25.3737,25.2851,25.294,29500.0
2008-04-21 10:05:00,28.55,28.58,28.54,28.57,36100.0,25.2851,25.3117,25.2763,25.3029,36100.0
2008-04-21 10:10:00,28.57,28.58,28.54,28.55,24200.0,25.3029,25.3117,25.2763,25.2851,24200.0
2008-04-21 10:15:00,28.54,28.55,28.5,28.52,37500.0,25.2763,25.2851,25.2409,25.2586,37500.0
2008-04-21 10:20:00,28.53,28.57,28.52,28.56,16000.0,25.2674,25.3029,25.2586,25.294,16000.0
2008-04-21 10:25:00,28.57,28.58,28.52,28.54,50800.0,25.3029,25.3117,25.2586,25.2763,50800.0
2008-04-21 10:30:00,28.54,28.56,28.52,28.56,31100.0,25.2763,25.294,25.2586,25.294,31100.0
2008-04-21 10:35:00,28.55,28.58,28.53,28.56,24700.0,25.2851,25.3117,25.2674,25.294,24700.0
2008-04-21 10:40:00,28.56,28.62,28.56,28.61,34400.0,25.294,25.3471,25.294,25.3383,34400.0
2008-04-21 10:45:00,28.63,28.64,28.51,28.54,47500.0,25.356,25.3648,25.2497,25.2763,47500.0
2008-04-21 10:50:00,28.55,28.61,28.5,28.5,29600.0,25.2851,25.3383,25.2409,25.2409,29600.0
2008-04-21 10:55:00,28.5,28.52,28.42,28.43,24300.0,25.2409,25.2586,25.17,25.1789,24300.0
2008-04-21 11:00:00,28.42,28.51,28.42,28.49,18400.0,25.17,25.2497,25.17,25.232,18400.0
2008-04-21 11:05:00,28.48,28.51,28.48,28.5,7100.0,25.2231,25.2497,25.2231,25.2409,7100.0
2008-04-21 11:10:00,28.5,28.53,28.5,28.53,20000.0,25.2409,25.2674,25.2409,25.2674,20000.0
2008-04-21 11:15:00,28.52,28.54,28.52,28.54,9900.0,25.2586,25.2763,25.2586,25.2763,9900.0
2008-04-21 11:20:00,28.53,28.57,28.53,28.57,20100.0,25.2674,25.3029,25.2674,25.3029,20100.0
2008-04-21 11:25:00,28.56,28.57,28.56,28.56,20800.0,25.294,25.3029,25.294,25.294,20800.0
2008-04-21 11:30:00,28.57,28.57,28.56,28.56,8300.0,25.3029,25.3029,25.294,25.294,8300.0
2008-04-21 11:35:00,28.56,28.59,28.56,28.57,40500.0,25.294,25.3206,25.294,25.3029,40500.0
2008-04-21 11:40:00,28.56,28.57,28.56,28.56,12400.0,25.294,25.3029,25.294,25.294,12400.0
2008-04-21 11:45:00,28.56,28.57,28.52,28.52,20300.0,25.294,25.3029,25.2586,25.2586,20300.0
2008-04-21 11:50:00,28.53,28.53,28.52,28.52,11100.0,25.2674,25.2674,25.2586,25.2586,11100.0
2008-04-21 11:55:00,28.53,28.57,28.52,28.55,48700.0,25.2674,25.3029,25.2586,25.2851,48700.0
2008-04-21 12:00:00,28.54,28.54,28.5,28.51,8200.0,25.2763,25.2763,25.2409,25.2497,8200.0
2008-04-21 12:05:00,28.51,28.51,28.5,28.51,25900.0,25.2497,25.2497,25.2409,25.2497,25900.0
2008-04-21 12:10:00,28.51,28.51,28.5,28.51,6700.0,25.2497,25.2497,25.2409,25.2497,6700.0
2008-04-21 12:15:00,28.5,28.51,28.5,28.51,3600.0,25.2409,25.2497,25.2409,25.2497,3600.0
2008-04-21 12:20:00,28.5,28.52,28.5,28.52,19100.0,25.2409,25.2586,25.2409,25.2586,19100.0
2008-04-21 12:25:00,28.52,28.52,28.49,28.51,9600.0,25.2586,25.2586,25.232,25.2497,9600.0
2008-04-21 12:30:00,28.5,28.51,28.5,28.51,9500.0,25.2409,25.2497,25.2409,25.2497,9500.0
2008-04-21 12:35:00,28.51,28.52,28.5,28.52,8800.0,25.2497,25.2586,25.2409,25.2586,8800.0
2008-04-21 12:40:00,28.52,28.53,28.52,28.52,8900.0,25.2586,25.2674,25.2586,25.2586,8900.0
2008-04-21 12:45:00,28.52,28.53,28.5,28.51,15100.0,25.2586,25.2674,25.2409,25.2497,15100.0
2008-04-21 12:50:00,28.51,28.51,28.5,28.51,19400.0,25.2497,25.2497,25.2409,25.2497,19400.0
2008-04-21 12:55:00,28.51,28.55,28.5,28.54,59800.0,25.2497,25.2851,25.2409,25.2763,59800.0
2008-04-21 13:00:00,28.54,28.55,28.51,28.51,14300.0,25.2763,25.2851,25.2497,25.2497,14300.0
2008-04-21 13:05:00,28.52,28.54,28.51,28.53,35500.0,25.2586,25.2763,25.2497,25.2674,35500.0
2008-04-21 13:10:00,28.53,28.53,28.5,28.51,29100.0,25.2674,25.2674,25.2409,25.2497,29100.0
2008-04-21 13:15:00,28.51,28.52,28.5,28.51,5300.0,25.2497,25.2586,25.2409,25.2497,5300.0
2008-04-21 13:20:00,28.52,28.52,28.51,28.51,10400.0,25.2586,25.2586,25.2497,25.2497,10400.0
2008-04-21 13:25:00,28.51,28.52,28.44,28.44,39700.0,25.2497,25.2586,25.1877,25.1877,39700.0
2008-04-21 13:30:00,28.45,28.46,28.43,28.44,34000.0,25.1966,25.2054,25.1789,25.1877,34000.0
2008-04-21 13:35:00,28.44,28.5,28.42,28.44,79700.0,25.1877,25.2409,25.17,25.1877,79700.0
2008-04-21 13:40:00,28.45,28.45,28.42,28.42,46700.0,25.1966,25.1966,25.17,25.17,46700.0
2008-04-21 13:45:00,28.42,28.42,28.4,28.41,37300.0,25.17,25.17,25.1523,25.1611,37300.0
2008-04-21 13:50:00,28.4,28.41,28.4,28.4,21800.0,25.1523,25.1611,25.1523,25.1523,21800.0
2008-04-21 13:55:00,28.4,28.42,28.4,28.42,22800.0,25.1523,25.17,25.1523,25.17,22800.0
2008-04-21 14:00:00,28.42,28.45,28.42,28.43,46600.0,25.17,25.1966,25.17,25.1789,46600.0
2008-04-21 14:05:00,28.44,28.45,28.43,28.43,58200.0,25.1877,25.1966,25.1789,25.1789,58200.0
2008-04-21 14:10:00,28.43,28.45,28.42,28.44,22300.0,25.1789,25.1966,25.17,25.1877,22300.0
2008-04-21 14:15:00,28.45,28.45,28.42,28.45,40800.0,25.1966,25.1966,25.17,25.1966,40800.0
2008-04-21 14:20:00,28.45,28.45,28.39,28.42,31000.0,25.1966,25.1966,25.1434,25.17,31000.0
2008-04-21 14:25:00,28.42,28.45,28.41,28.45,12500.0,25.17,25.1966,25.1611,25.1966,12500.0
2008-04-21 14:30:00,28.45,28.46,28.44,28.45,56900.0,25.1966,25.2054,25.1877,25.1966,56900.0
2008-04-21 14:35:00,28.45,28.47,28.45,28.47,7000.0,25.1966,25.2143,25.1966,25.2143,7000.0
2008-04-21 14:40:00,28.47,28.49,28.46,28.47,31100.0,25.2143,25.232,25.2054,25.2143,31100.0
2008-04-21 14:45:00,28.48,28.53,28.48,28.49,47500.0,25.2231,25.2674,25.2231,25.232,47500.0
2008-04-21 14:50:00,28.49,28.52,28.49,28.5,16400.0,25.232,25.2586,25.232,25.2409,16400.0
2008-04-21 14:55:00,28.5,28.51,28.5,28.5,16600.0,25.2409,25.2497,25.2409,25.2409,16600.0
2008-04-21 15:00:00,28.51,28.63,28.51,28.62,43800.0,25.2497,25.356,25.2497,25.3471,43800.0
2008-04-21 15:05:00,28.62,28.62,28.54,28.54,38400.0,25.3471,25.3471,25.2763,25.2763,38400.0
2008-04-21 15:10:00,28.55,28.55,28.54,28.55,13800.0,25.2851,25.2851,25.2763,25.2851,13800.0
2008-04-21 15:15:00,28.55,28.57,28.54,28.55,36200.0,25.2851,25.3029,25.2763,25.2851,36200.0
2008-04-21 15:20:00,28.55,28.55,28.51,28.55,37800.0,25.2851,25.2851,25.2497,25.2851,37800.0
2008-04-21 15:25:00,28.54,28.58,28.54,28.56,37900.0,25.2763,25.3117,25.2763,25.294,37900.0
2008-04-21 15:30:00,28.55,28.56,28.52,28.56,39300.0,25.2851,25.294,25.2586,25.294,39300.0
2008-04-21 15:35:00,28.55,28.57,28.54,28.55,45900.0,25.2851,25.3029,25.2763,25.2851,45900.0
2008-04-21 15:40:00,28.55,28.56,28.53,28.54,67800.0,25.2851,25.294,25.2674,25.2763,67800.0
2008-04-21 15:45:00,28.54,28.56,28.52,28.55,71400.0,25.2763,25.294,25.2586,25.2851,71400.0
2008-04-21 15:50:00,28.55,28.57,28.52,28.55,138100.0,25.2851,25.3029,25.2586,25.2851,138100.0
2008-04-21 15:55:00,28.55,28.56,28.49,28.53,179300.0,25.2851,25.294,25.232,25.2674,179300.0
2008-04-22 09:30:00,28.31,28.53,28.09,28.11,30200.0,25.0726,25.2674,24.8777,24.8955,30200.0
2008-04-22 09:35:00,28.11,28.22,28.08,28.08,13500.0,24.8955,24.9929,24.8689,24.8689,13500.0
2008-04-22 09:40:00,28.1,28.21,28.08,28.12,42000.0,24.8866,24.984,24.8689,24.9043,42000.0
2008-04-22 09:45:00,28.12,28.13,28.04,28.09,31500.0,24.9043,24.9132,24.8335,24.8777,31500.0
2008-04-22 09:50:00,28.09,28.1,28.0,28.01,27600.0,24.8777,24.8866,24.798,24.8069,27600.0
2008-04-22 09:55:00,28.01,28.02,27.99,27.99,15800.0,24.8069,24.8157,24.7892,24.7892,15800.0
2008-04-22 10:00:00,28.0,28.02,27.96,27.99,90100.0,24.798,24.8157,24.7626,24.7892,90100.0
2008-04-22 10:05:00,28.0,28.0,27.94,27.95,21900.0,24.798,24.798,24.7449,24.7538,21900.0
2008-04-22 10:10:00,27.95,28.01,27.93,28.0,37500.0,24.7538,24.8069,24.736,24.798,37500.0
2008-04-22 10:15:00,28.0,28.0,27.9,27.9,27600.0,24.798,24.798,24.7095,24.7095,27600.0
2008-04-22 10:20:00,27.9,27.94,27.85,27.94,27900.0,24.7095,24.7449,24.6652,24.7449,27900.0
2008-04-22 10:25:00,27.94,27.96,27.9,27.9,31100.0,24.7449,24.7626,24.7095,24.7095,31100.0
2008-04-22 10:30:00,27.9,28.01,27.9,28.0,29400.0,24.7095,24.8069,24.7095,24.798,29400.0
2008-04-22 10:35:00,28.0,28.01,27.99,27.99,29800.0,24.798,24.8069,24.7892,24.7892,29800.0
2008-04-22 10:40:00,27.99,28.04,27.99,28.04,63500.0,24.7892,24.8335,24.7892,24.8335,63500.0
2008-04-22 10:45:00,28.04,28.13,28.03,28.12,20900.0,24.8335,24.9132,24.8246,24.9043,20900.0
2008-04-22 10:50:00,28.12,28.14,28.08,28.11,38000.0,24.9043,24.922,24.8689,24.8955,38000.0
2008-04-22 10:55:00,28.11,28.12,28.08,28.1,13400.0,24.8955,24.9043,24.8689,24.8866,13400.0
2008-04-22 11:00:00,28.1,28.11,28.06,28.06,20600.0,24.8866,24.8955,24.8512,24.8512,20600.0
2008-04-22 11:05:00,28.06,28.06,27.97,28.0,19700.0,24.8512,24.8512,24.7715,24.798,19700.0
2008-04-22 11:10:00,27.99,28.04,27.97,28.03,16900.0,24.7892,24.8335,24.7715,24.8246,16900.0
2008-04-22 11:15:00,28.03,28.08,28.03,28.08,7500.0,24.8246,24.8689,24.8246,24.8689,7500.0
2008-04-22 11:20:00,28.08,28.08,28.07,28.07,7900.0,24.8689,24.8689,24.86,24.86,7900.0
2008-04-22 11:25:00,28.07,28.08,27.99,28.0,31200.0,24.86,24.8689,24.7892,24.798,31200.0
2008-04-22 11:30:00,27.99,28.03,27.99,28.02,11000.0,24.7892,24.8246,24.7892,24.8157,11000.0
2008-04-22 11:35:00,28.02,28.02,27.99,28.0,21300.0,24.8157,24.8157,24.7892,24.798,21300.0
2008-04-22 11:40:00,28.0,28.01,28.0,28.01,20100.0,24.798,24.8069,24.798,24.8069,20100.0
2008-04-22 11:45:00,28.01,28.03,27.91,27.91,35300.0,24.8069,24.8246,24.7183,24.7183,35300.0
2008-04-22 11:50:00,27.92,27.94,27.8,27.83,30600.0,24.7272,24.7449,24.6209,24.6475,30600.0
2008-04-22 11:55:00,27.84,27.84,27.8,27.83,20700.0,24.6563,24.6563,24.6209,24.6475,20700.0
2008-04-22 12:00:00,27.83,27.84,27.73,27.73,25000.0,24.6475,24.6563,24.5589,24.5589,25000.0
2008-04-22 12:05:00,27.73,27.8,27.71,27.74,23700.0,24.5589,24.6209,24.5412,24.5678,23700.0
2008-04-22 12:10:00,27.74,27.84,27.73,27.84,19400.0,24.5678,24.6563,24.5589,24.6563,19400.0
2008-04-22 12:15:00,27.84,27.84,27.77,27.77,21700.0,24.6563,24.6563,24.5943,24.5943,21700.0
2008-04-22 12:20:00,27.78,27.79,27.73,27.76,33800.0,24.6032,24.612,24.5589,24.5855,33800.0
2008-04-22 12:25:00,27.76,27.76,27.67,27.67,26600.0,24.5855,24.5855,24.5058,24.5058,26600.0
2008-04-22 12:30:00,27.69,27.73,27.66,27.67,18800.0,24.5235,24.5589,24.4969,24.5058,18800.0
2008-04-22 12:35:00,27.67,27.7,27.64,27.7,20500.0,24.5058,24.5323,24.4792,24.5323,20500.0
2008-04-22 12:40:00,27.7,27.73,27.68,27.72,16900.0,24.5323,24.5589,24.5146,24.5501,16900.0
2008-04-22 12:45:00,27.71,27.71,27.63,27.66,34600.0,24.5412,24.5412,24.4703,24.4969,34600.0
2008-04-22 12:50:00,27.66,27.68,27.62,27.65,37600.0,24.4969,24.5146,24.4615,24.4881,37600.0
2008-04-22 12:55:00,27.65,27.66,27.56,27.62,38400.0,24.4881,24.4969,24.4084,24.4615,38400.0
2008-04-22 13:00:00,27.62,27.64,27.59,27.62,34500.0,24.4615,24.4792,24.4349,24.4615,34500.0
2008-04-22 13:05:00,27.61,27.67,27.57,27.66,36300.0,24.4526,24.5058,24.4172,24.4969,36300.0
2008-04-22 13:10:00,27.67,27.68,27.65,27.66,11700.0,24.5058,24.5146,24.4881,24.4969,11700.0
2008-04-22 13:15:00,27.66,27.7,27.66,27.7,8400.0,24.4969,24.5323,24.4969,24.5323,8400.0
2008-04-22 13:20:00,27.7,27.72,27.7,27.71,12500.0,24.5323,24.5501,24.5323,24.5412,12500.0
2008-04-22 13:25:00,27.71,27.72,27.69,27.7,9100.0,24.5412,24.5501,24.5235,24.5323,9100.0
2008-04-22 13:30:00,27.71,27.72,27.69,27.72,20400.0,24.5412,24.5501,24.5235,24.5501,20400.0
2008-04-22 13:35:00,27.72,27.8,27.72,27.78,25400.0,24.5501,24.6209,24.5501,24.6032,25400.0
2008-04-22 13:40:00,27.79,27.82,27.78,27.8,14500.0,24.612,24.6386,24.6032,24.6209,14500.0
2008-04-22 13:45:00,27.8,27.81,27.75,27.81,24500.0,24.6209,24.6298,24.5766,24.6298,24500.0
2008-04-22 13:50:00,27.8,27.86,27.79,27.85,34900.0,24.6209,24.674,24.612,24.6652,34900.0
2008-04-22 13:55:00,27.85,27.9,27.85,27.9,26400.0,24.6652,24.7095,24.6652,24.7095,26400.0
2008-04-22 14:00:00,27.89,27.9,27.79,27.8,35400.0,24.7006,24.7095,24.612,24.6209,35400.0
2008-04-22 14:05:00,27.8,27.86,27.8,27.84,16000.0,24.6209,24.674,24.6209,24.6563,16000.0
2008-04-22 14:10:00,27.83,27.86,27.82,27.83,19900.0,24.6475,24.674,24.6386,24.6475,19900.0
2008-04-22 14:15:00,27.82,27.87,27.81,27.82,23800.0,24.6386,24.6829,24.6298,24.6386,23800.0
2008-04-22 14:20:00,27.82,27.92,27.82,27.92,21300.0,24.6386,24.7272,24.6386,24.7272,21300.0
2008-04-22 14:25:00,27.91,27.92,27.88,27.91,24900.0,24.7183,24.7272,24.6918,24.7183,24900.0
2008-04-22 14:30:00,27.91,27.92,27.87,27.88,25700.0,24.7183,24.7272,24.6829,24.6918,25700.0
2008-04-22 14:35:00,27.88,27.91,27.84,27.84,20100.0,24.6918,24.7183,24.6563,24.6563,20100.0
2008-04-22 14:40:00,27.84,27.86,27.78,27.79,23500.0,24.6563,24.674,24.6032,24.612,23500.0
2008-04-22 14:45:00,27.8,27.82,27.75,27.76,48900.0,24.6209,24.6386,24.5766,24.5855,48900.0
2008-04-22 14:50:00,27.75,27.77,27.73,27.76,35600.0,24.5766,24.5943,24.5589,24.5855,35600.0
2008-04-22 14:55:00,27.76,27.77,27.74,27.77,36800.0,24.5855,24.5943,24.5678,24.5943,36800.0
2008-04-22 15:00:00,27.77,27.79,27.75,27.79,63200.0,24.5943,24.612,24.5766,24.612,63200.0
2008-04-22 15:05:00,27.8,27.86,27.79,27.8,89300.0,24.6209,24.674,24.612,24.6209,89300.0
2008-04-22 15:10:00,27.81,27.84,27.77,27.8,59200.0,24.6298,24.6563,24.5943,24.6209,59200.0
2008-04-22 15:15:00,27.8,27.8,27.78,27.8,30000.0,24.6209,24.6209,24.6032,24.6209,30000.0
2008-04-22 15:20:00,27.79,27.84,27.79,27.8,18500.0,24.612,24.6563,24.612,24.6209,18500.0
2008-04-22 15:25:00,27.8,27.87,27.78,27.82,74700.0,24.6209,24.6829,24.6032,24.6386,74700.0
2008-04-22 15:30:00,27.81,27.81,27.79,27.79,56400.0,24.6298,24.6298,24.612,24.612,56400.0
2008-04-22 15:35:00,27.79,27.8,27.78,27.79,50000.0,24.612,24.6209,24.6032,24.612,50000.0
2008-04-22 15:40:00,27.78,27.8,27.78,27.79,46500.0,24.6032,24.6209,24.6032,24.612,46500.0
2008-04-22 15:45:00,27.79,27.8,27.79,27.79,64800.0,24.612,24.6209,24.612,24.612,64800.0
2008-04-22 15:50:00,27.79,27.79,27.75,27.76,146300.0,24.612,24.612,24.5766,24.5855,146300.0
2008-04-22 15:55:00,27.76,27.77,27.73,27.76,171700.0,24.5855,24.5943,24.5589,24.5855,171700.0
2008-04-23 09:30:00,27.94,27.99,27.7,27.91,30200.0,24.7449,24.7892,24.5323,24.7183,30200.0
2008-04-23 09:35:00,27.92,28.03,27.91,28.02,25100.0,24.7272,24.8246,24.7183,24.8157,25100.0
2008-04-23 09:40:00,28.0,28.08,27.99,28.08,25200.0,24.798,24.8689,24.7892,24.8689,25200.0
2008-04-23 09:45:00,28.07,28.07,28.0,28.03,40300.0,24.86,24.86,24.798,24.8246,40300.0
2008-04-23 09:50:00,28.03,28.18,28.03,28.18,27900.0,24.8246,24.9575,24.8246,24.9575,27900.0
2008-04-23 09:55:00,28.17,28.17,28.04,28.08,44300.0,24.9486,24.9486,24.8335,24.8689,44300.0
2008-04-23 10:00:00,28.07,28.08,28.04,28.04,25600.0,24.86,24.8689,24.8335,24.8335,25600.0
2008-04-23 10:05:00,28.04,28.09,28.03,28.07,60600.0,24.8335,24.8777,24.8246,24.86,60600.0
2008-04-23 10:10:00,28.06,28.08,28.05,28.05,51300.0,24.8512,24.8689,24.8423,24.8423,51300.0
2008-04-23 10:15:00,28.06,28.15,28.06,28.13,63800.0,24.8512,24.9309,24.8512,24.9132,63800.0
2008-04-23 10:20:00,28.13,28.16,28.13,28.15,80700.0,24.9132,24.9397,24.9132,24.9309,80700.0
2008-04-23 10:25:00,28.15,28.35,28.15,28.34,49200.0,24.9309,25.108,24.9309,25.0992,49200.0
2008-04-23 10:30:00,28.34,28.38,28.25,28.25,63300.0,25.0992,25.1346,25.0194,25.0194,63300.0
2008-04-23 10:35:00,28.26,28.34,28.24,28.34,44300.0,25.0283,25.0992,25.0106,25.0992,44300.0
2008-04-23 10:40:00,28.34,28.41,28.33,28.35,36100.0,25.0992,25.1611,25.0903,25.108,36100.0
2008-04-23 10:45:00,28.35,28.35,28.3,28.31,52300.0,25.108,25.108,25.0637,25.0726,52300.0
2008-04-23 10:50:00,28.31,28.34,28.28,28.33,57000.0,25.0726,25.0992,25.046,25.0903,57000.0
2008-04-23 10:55:00,28.32,28.33,28.28,28.29,46000.0,25.0814,25.0903,25.046,25.0549,46000.0
2008-04-23 11:00:00,28.28,28.31,28.28,28.28,26800.0,25.046,25.0726,25.046,25.046,26800.0
2008-04-23 11:05:00,28.29,28.33,28.27,28.31,48700.0,25.0549,25.0903,25.0372,25.0726,48700.0
2008-04-23 11:10:00,28.3,28.31,28.18,28.18,41000.0,25.0637,25.0726,24.9575,24.9575,41000.0
2008-04-23 11:15:00,28.19,28.2,28.19,28.2,29500.0,24.9663,24.9752,24.9663,24.9752,29500.0
2008-04-23 11:20:00,28.19,28.2,28.16,28.18,40600.0,24.9663,24.9752,24.9397,24.9575,40600.0
2008-04-23 11:25:00,28.18,28.18,28.13,28.15,39700.0,24.9575,24.9575,24.9132,24.9309,39700.0
2008-04-23 11:30:00,28.15,28.16,28.14,28.14,21800.0,24.9309,24.9397,24.922,24.922,21800.0
2008-04-23 11:35:00,28.15,28.16,28.14,28.15,23900.0,24.9309,24.9397,24.922,24.9309,23900.0
2008-04-23 11:40:00,28.15,28.17,28.11,28.17,16000.0,24.9309,24.9486,24.8955,24.9486,16000.0
2008-04-23 11:45:00,28.17,28.19,28.16,28.16,30100.0,24.9486,24.9663,24.9397,24.9397,30100.0
2008-04-23 11:50:00,28.16,28.16,28.14,28.15,25000.0,24.9397,24.9397,24.922,24.9309,25000.0
2008-04-23 11:55:00,28.15,28.15,28.09,28.11,32300.0,24.9309,24.9309,24.8777,24.8955,32300.0
2008-04-23 12:00:00,28.11,28.12,28.1,28.1,34300.0,24.8955,24.9043,24.8866,24.8866,34300.0
2008-04-23 12:05:00,28.1,28.11,28.08,28.09,57600.0,24.8866,24.8955,24.8689,24.8777,57600.0
2008-04-23 12:10:00,28.08,28.08,28.02,28.04,29300.0,24.8689,24.8689,24.8157,24.8335,29300.0
2008-04-23 12:15:00,28.04,28.07,28.03,28.06,19700.0,24.8335,24.86,24.8246,24.8512,19700.0
2008-04-23 12:20:00,28.06,28.06,27.98,27.99,28800.0,24.8512,24.8512,24.7803,24.7892,28800.0
2008-04-23 12:25:00,28.0,28.05,27.99,28.04,32900.0,24.798,24.8423,24.7892,24.8335,32900.0
2008-04-23 12:30:00,28.05,28.07,27.97,27.97,38500.0,24.8423,24.86,24.7715,24.7715,38500.0
2008-04-23 12:35:00,27.97,28.01,27.96,28.0,31700.0,24.7715,24.8069,24.7626,24.798,31700.0
2008-04-23 12:40:00,28.01,28.03,28.0,28.0,24200.0,24.8069,24.8246,24.798,24.798,24200.0
2008-04-23 12:45:00,27.99,28.0,27.97,28.0,15700.0,24.7892,24.798,24.7715,24.798,15700.0
2008-04-23 12:50:00,28.0,28.01,27.99,27.99,28700.0,24.798,24.8069,24.7892,24.7892,28700.0
2008-04-23 12:55:00,27.99,28.01,27.99,28.0,35100.0,24.7892,24.8069,24.7892,24.798,35100.0
2008-04-23 13:00:00,28.0,28.04,27.98,28.03,52000.0,24.798,24.8335,24.7803,24.8246,52000.0
2008-04-23 13:05:00,28.02,28.06,27.99,28.03,51500.0,24.8157,24.8512,24.7892,24.8246,51500.0
2008-04-23 13:10:00,28.03,28.06,28.02,28.06,38700.0,24.8246,24.8512,24.8157,24.8512,38700.0
2008-04-23 13:15:00,28.06,28.1,28.05,28.08,14000.0,24.8512,24.8866,24.8423,24.8689,14000.0
2008-04-23 13:20:00,28.08,28.11,28.06,28.11,12200.0,24.8689,24.8955,24.8512,24.8955,12200.0
2008-04-23 13:25:00,28.11,28.18,28.11,28.17,33700.0,24.8955,24.9575,24.8955,24.9486,33700.0
2008-04-23 13:30:00,28.17,28.21,28.13,28.21,32900.0,24.9486,24.984,24.9132,24.984,32900.0
2008-04-23 13:35:00,28.21,28.21,28.12,28.17,51300.0,24.984,24.984,24.9043,24.9486,51300.0
2008-04-23 13:40:00,28.17,28.19,28.14,28.14,13300.0,24.9486,24.9663,24.922,24.922,13300.0
2008-04-23 13:45:00,28.15,28.18,28.13,28.18,19800.0,24.9309,24.9575,24.9132,24.9575,19800.0
2008-04-23 13:50:00,28.19,28.19,28.16,28.16,96200.0,24.9663,24.9663,24.9397,24.9397,96200.0
2008-04-23 13:55:00,28.17,28.17,28.12,28.15,33000.0,24.9486,24.9486,24.9043,24.9309,33000.0
2008-04-23 14:00:00,28.16,28.17,28.12,28.14,44100.0,24.9397,24.9486,24.9043,24.922,44100.0
2008-04-23 14:05:00,28.14,28.16,28.13,28.14,23000.0,24.922,24.9397,24.9132,24.922,23000.0
2008-04-23 14:10:00,28.14,28.21,28.14,28.18,71300.0,24.922,24.984,24.922,24.9575,71300.0
2008-04-23 14:15:00,28.18,28.18,28.14,28.15,25700.0,24.9575,24.9575,24.922,24.9309,25700.0
2008-04-23 14:20:00,28.15,28.15,28.11,28.12,17600.0,24.9309,24.9309,24.8955,24.9043,17600.0
2008-04-23 14:25:00,28.12,28.13,28.09,28.09,57200.0,24.9043,24.9132,24.8777,24.8777,57200.0
2008-04-23 14:30:00,28.09,28.11,28.08,28.09,62900.0,24.8777,24.8955,24.8689,24.8777,62900.0
2008-04-23 14:35:00,28.09,28.11,28.03,28.03,38800.0,24.8777,24.8955,24.8246,24.8246,38800.0
2008-04-23 14:40:00,28.03,28.09,28.03,28.07,38800.0,24.8246,24.8777,24.8246,24.86,38800.0
2008-04-23 14:45:00,28.08,28.08,28.06,28.08,22100.0,24.8689,24.8689,24.8512,24.8689,22100.0
2008-04-23 14:50:00,28.08,28.1,28.07,28.1,21400.0,24.8689,24.8866,24.86,24.8866,21400.0
2008-04-23 14:55:00,28.09,28.1,28.09,28.09,26600.0,24.8777,24.8866,24.8777,24.8777,26600.0
2008-04-23 15:00:00,28.09,28.1,28.08,28.1,54600.0,24.8777,24.8866,24.8689,24.8866,54600.0
2008-04-23 15:05:00,28.1,28.11,28.1,28.11,47900.0,24.8866,24.8955,24.8866,24.8955,47900.0
2008-04-23 15:10:00,28.11,28.18,28.1,28.18,54000.0,24.8955,24.9575,24.8866,24.9575,54000.0
2008-04-23 15:15:00,28.18,28.23,28.17,28.23,17500.0,24.9575,25.0017,24.9486,25.0017,17500.0
2008-04-23 15:20:00,28.23,28.26,28.22,28.25,37900.0,25.0017,25.0283,24.9929,25.0194,37900.0
2008-04-23 15:25:00,28.25,28.28,28.2,28.21,63400.0,25.0194,25.046,24.9752,24.984,63400.0
2008-04-23 15:30:00,28.2,28.25,28.2,28.21,79700.0,24.9752,25.0194,24.9752,24.984,79700.0
2008-04-23 15:35:00,28.2,28.21,28.17,28.21,78100.0,24.9752,24.984,24.9486,24.984,78100.0
2008-04-23 15:40:00,28.21,28.22,28.19,28.2,79300.0,24.984,24.9929,24.9663,24.9752,79300.0
2008-04-23 15:45:00,28.2,28.2,28.15,28.17,60100.0,24.9752,24.9752,24.9309,24.9486,60100.0
2008-04-23 15:50:00,28.17,28.22,28.15,28.17,160300.0,24.9486,24.9929,24.9309,24.9486,160300.0
2008-04-23 15:55:00,28.17,28.19,28.14,28.19,176600.0,24.9486,24.9663,24.922,24.9663,176600.0
2008-04-24 09:30:00,27.8,28.18,27.8,27.93,51100.0,24.6209,24.9575,24.6209,24.736,51100.0
2008-04-24 09:35:00,27.93,28.02,27.86,27.96,42700.0,24.736,24.8157,24.674,24.7626,42700.0
2008-04-24 09:40:00,27.96,28.06,27.94,28.05,23900.0,24.7626,24.8512,24.7449,24.8423,23900.0
2008-04-24 09:45:00,28.06,28.11,28.01,28.05,29900.0,24.8512,24.8955,24.8069,24.8423,29900.0
2008-04-24 09:50:00,28.06,28.06,27.93,28.0,46800.0,24.8512,24.8512,24.736,24.798,46800.0
2008-04-24 09:55:00,28.0,28.14,28.0,28.13,31300.0,24.798,24.922,24.798,24.9132,31300.0
2008-04-24 10:00:00,28.13,28.13,27.94,27.94,77900.0,24.9132,24.9132,24.7449,24.7449,77900.0
2008-04-24 10:05:00,27.94,27.95,27.83,27.87,29600.0,24.7449,24.7538,24.6475,24.6829,29600.0
2008-04-24 10:10:00,27.88,27.89,27.86,27.88,31700.0,24.6918,24.7006,24.674,24.6918,31700.0
2008-04-24 10:15:00,27.88,27.89,27.87,27.89,25000.0,24.6918,24.7006,24.6829,24.7006,25000.0
2008-04-24 10:20:00,27.89,27.9,27.87,27.89,30300.0,24.7006,24.7095,24.6829,24.7006,30300.0
2008-04-24 10:25:00,27.89,27.9,27.83,27.89,38600.0,24.7006,24.7095,24.6475,24.7006,38600.0
2008-04-24 10:30:00,27.89,27.89,27.8,27.8,35100.0,24.7006,24.7006,24.6209,24.6209,35100.0
2008-04-24 10:35:00,27.79,27.82,27.79,27.82,21100.0,24.612,24.6386,24.612,24.6386,21100.0
2008-04-24 10:40:00,27.82,27.85,27.79,27.8,44700.0,24.6386,24.6652,24.612,24.6209,44700.0
2008-04-24 10:45:00,27.8,27.8,27.74,27.76,32000.0,24.6209,24.6209,24.5678,24.5855,32000.0
2008-04-24 10:50:00,27.76,27.77,27.74,27.76,51500.0,24.5855,24.5943,24.5678,24.5855,51500.0
2008-04-24 10:55:00,27.76,27.76,27.71,27.72,36800.0,24.5855,24.5855,24.5412,24.5501,36800.0
2008-04-24 11:00:00,27.72,27.72,27.6,27.66,114100.0,24.5501,24.5501,24.4438,24.4969,114100.0
2008-04-24 11:05:00,27.67,27.67,27.64,27.64,55900.0,24.5058,24.5058,24.4792,24.4792,55900.0
2008-04-24 11:10:00,27.65,27.65,27.57,27.6,73000.0,24.4881,24.4881,24.4172,24.4438,73000.0
2008-04-24 11:15:00,27.61,27.66,27.6,27.66,29800.0,24.4526,24.4969,24.4438,24.4969,29800.0
2008-04-24 11:20:00,27.65,27.7,27.62,27.69,39300.0,24.4881,24.5323,24.4615,24.5235,39300.0
2008-04-24 11:25:00,27.7,27.73,27.7,27.72,26400.0,24.5323,24.5589,24.5323,24.5501,26400.0
2008-04-24 11:30:00,27.73,27.85,27.73,27.85,35900.0,24.5589,24.6652,24.5589,24.6652,35900.0
2008-04-24 11:35:00,27.86,27.96,27.86,27.9,50800.0,24.674,24.7626,24.674,24.7095,50800.0
2008-04-24 11:40:00,27.91,27.96,27.89,27.93,38900.0,24.7183,24.7626,24.7006,24.736,38900.0
2008-04-24 11:45:00,27.93,28.05,27.92,28.02,57100.0,24.736,24.8423,24.7272,24.8157,57100.0
2008-04-24 11:50:00,28.01,28.03,27.98,27.99,43200.0,24.8069,24.8246,24.7803,24.7892,43200.0
2008-04-24 11:55:00,27.98,27.98,27.92,27.93,17400.0,24.7803,24.7803,24.7272,24.736,17400.0
2008-04-24 12:00:00,27.93,28.0,27.92,28.0,39000.0,24.736,24.798,24.7272,24.798,39000.0
2008-04-24 12:05:00,27.99,28.0,27.95,27.98,44500.0,24.7892,24.798,24.7538,24.7803,44500.0
2008-04-24 12:10:00,27.97,28.02,27.95,28.0,50500.0,24.7715,24.8157,24.7538,24.798,50500.0
2008-04-24 12:15:00,28.0,28.05,27.99,28.01,32500.0,24.798,24.8423,24.7892,24.8069,32500.0
2008-04-24 12:20:00,28.03,28.06,28.0,28.04,28700.0,24.8246,24.8512,24.798,24.8335,28700.0
2008-04-24 12:25:00,28.05,28.08,27.97,27.98,24500.0,24.8423,24.8689,24.7715,24.7803,24500.0
2008-04-24 12:30:00,27.98,27.99,27.96,27.99,19100.0,24.7803,24.7892,24.7626,24.7892,19100.0
2008-04-24 12:35:00,27.99,28.01,27.96,28.01,35900.0,24.7892,24.8069,24.7626,24.8069,35900.0
2008-04-24 12:40:00,28.03,28.14,28.03,28.07,56100.0,24.8246,24.922,24.8246,24.86,56100.0
2008-04-24 12:45:00,28.07,28.07,28.02,28.02,37400.0,24.86,24.86,24.8157,24.8157,37400.0
2008-04-24 12:50:00,28.02,28.02,27.94,27.97,25600.0,24.8157,24.8157,24.7449,24.7715,25600.0
2008-04-24 12:55:00,27.97,27.98,27.96,27.97,13000.0,24.7715,24.7803,24.7626,24.7715,13000.0
2008-04-24 13:00:00,27.98,28.0,27.96,28.0,41000.0,24.7803,24.798,24.7626,24.798,41000.0
2008-04-24 13:05:00,28.0,28.01,27.93,27.93,61000.0,24.798,24.8069,24.736,24.736,61000.0
2008-04-24 13:10:00,27.93,27.97,27.91,27.94,25700.0,24.736,24.7715,24.7183,24.7449,25700.0
2008-04-24 13:15:00,27.94,27.95,27.88,27.9,38900.0,24.7449,24.7538,24.6918,24.7095,38900.0
2008-04-24 13:20:00,27.9,27.91,27.88,27.89,30200.0,24.7095,24.7183,24.6918,24.7006,30200.0
2008-04-24 13:25:00,27.88,27.9,27.86,27.9,19200.0,24.6918,24.7095,24.674,24.7095,19200.0
2008-04-24 13:30:00,27.9,27.9,27.89,27.9,18500.0,24.7095,24.7095,24.7006,24.7095,18500.0
2008-04-24 13:35:00,27.9,27.9,27.83,27.9,41100.0,24.7095,24.7095,24.6475,24.7095,41100.0
2008-04-24 13:40:00,27.9,27.9,27.9,27.9,15600.0,24.7095,24.7095,24.7095,24.7095,15600.0
2008-04-24 13:45:00,27.9,27.97,27.89,27.97,61600.0,24.7095,24.7715,24.7006,24.7715,61600.0
2008-04-24 13:50:00,27.97,27.97,27.89,27.94,60000.0,24.7715,24.7715,24.7006,24.7449,60000.0
2008-04-24 13:55:00,27.94,28.0,27.93,28.0,30900.0,24.7449,24.798,24.736,24.798,30900.0
2008-04-24 14:00:00,28.0,28.0,27.99,28.0,32000.0,24.798,24.798,24.7892,24.798,32000.0
2008-04-24 14:05:00,28.0,28.03,28.0,28.03,53800.0,24.798,24.8246,24.798,24.8246,53800.0
2008-04-24 14:10:00,28.03,28.04,28.02,28.03,8400.0,24.8246,24.8335,24.8157,24.8246,8400.0
2008-04-24 14:15:00,28.04,28.11,28.03,28.1,52600.0,24.8335,24.8955,24.8246,24.8866,52600.0
2008-04-24 14:20:00,28.1,28.11,28.09,28.1,19500.0,24.8866,24.8955,24.8777,24.8866,19500.0
2008-04-24 14:25:00,28.11,28.12,28.05,28.09,190800.0,24.8955,24.9043,24.8423,24.8777,190800.0
2008-04-24 14:30:00,28.08,28.15,28.04,28.14,47800.0,24.8689,24.9309,24.8335,24.922,47800.0
2008-04-24 14:35:00,28.14,28.15,28.06,28.08,29800.0,24.922,24.9309,24.8512,24.8689,29800.0
2008-04-24 14:40:00,28.08,28.1,28.05,28.1,34300.0,24.8689,24.8866,24.8423,24.8866,34300.0
2008-04-24 14:45:00,28.1,28.1,28.07,28.08,25800.0,24.8866,24.8866,24.86,24.8689,25800.0
2008-04-24 14:50:00,28.08,28.08,28.01,28.05,48000.0,24.8689,24.8689,24.8069,24.8423,48000.0
2008-04-24 14:55:00,28.05,28.07,28.04,28.07,53900.0,24.8423,24.86,24.8335,24.86,53900.0
2008-04-24 15:00:00,28.06,28.13,28.06,28.12,41700.0,24.8512,24.9132,24.8512,24.9043,41700.0
2008-04-24 15:05:00,28.13,28.15,28.13,28.15,48800.0,24.9132,24.9309,24.9132,24.9309,48800.0
2008-04-24 15:10:00,28.15,28.15,28.11,28.12,81300.0,24.9309,24.9309,24.8955,24.9043,81300.0
2008-04-24 15:15:00,28.12,28.12,28.0,28.04,71400.0,24.9043,24.9043,24.798,24.8335,71400.0
2008-04-24 15:20:00,28.03,28.09,27.99,28.0,54700.0,24.8246,24.8777,24.7892,24.798,54700.0
2008-04-24 15:25:00,28.0,28.02,27.98,27.99,55300.0,24.798,24.8157,24.7803,24.7892,55300.0
2008-04-24 15:30:00,28.0,28.0,27.97,28.0,49100.0,24.798,24.798,24.7715,24.798,49100.0
2008-04-24 15:35:00,28.0,28.01,27.96,27.99,64900.0,24.798,24.8069,24.7626,24.7892,64900.0
2008-04-24 15:40:00,27.98,27.99,27.84,27.84,79500.0,24.7803,24.7892,24.6563,24.6563,79500.0
2008-04-24 15:45:00,27.84,27.92,27.84,27.88,74700.0,24.6563,24.7272,24.6563,24.6918,74700.0
2008-04-24 15:50:00,27.88,28.0,27.88,28.0,116500.0,24.6918,24.798,24.6918,24.798,116500.0
2008-04-24 15:55:00,28.0,28.0,27.93,27.93,110300.0,24.798,24.798,24.736,24.736,110300.0
2008-04-25 09:30:00,27.97,28.0,27.76,27.76,26300.0,24.7715,24.798,24.5855,24.5855,26300.0
2008-04-25 09:35:00,27.77,27.81,27.68,27.71,35500.0,24.5943,24.6298,24.5146,24.5412,35500.0
2008-04-25 09:40:00,27.7,27.7,27.62,27.62,21600.0,24.5323,24.5323,24.4615,24.4615,21600.0
2008-04-25 09:45:00,27.62,27.62,27.52,27.55,33900.0,24.4615,24.4615,24.3729,24.3995,33900.0
2008-04-25 09:50:00,27.55,27.56,27.5,27.54,39500.0,24.3995,24.4084,24.3552,24.3906,39500.0
2008-04-25 09:55:00,27.54,27.54,27.41,27.41,36200.0,24.3906,24.3906,24.2755,24.2755,36200.0
2008-04-25 10:00:00,27.41,27.43,27.35,27.39,56900.0,24.2755,24.2932,24.2224,24.2578,56900.0
2008-04-25 10:05:00,27.4,27.59,27.39,27.59,40100.0,24.2666,24.4349,24.2578,24.4349,40100.0
2008-04-25 10:10:00,27.59,27.62,27.56,27.57,26500.0,24.4349,24.4615,24.4084,24.4172,26500.0
2008-04-25 10:15:00,27.58,27.66,27.55,27.64,23100.0,24.4261,24.4969,24.3995,24.4792,23100.0
2008-04-25 10:20:00,27.64,27.66,27.61,27.62,19200.0,24.4792,24.4969,24.4526,24.4615,19200.0
2008-04-25 10:25:00,27.63,27.65,27.6,27.61,274400.0,24.4703,24.4881,24.4438,24.4526,274400.0
2008-04-25 10:30:00,27.61,27.64,27.6,27.63,22200.0,24.4526,24.4792,24.4438,24.4703,22200.0
2008-04-25 10:35:00,27.63,27.63,27.49,27.51,32900.0,24.4703,24.4703,24.3464,24.3641,32900.0
2008-04-25 10:40:00,27.52,27.53,27.43,27.46,34400.0,24.3729,24.3818,24.2932,24.3198,34400.0
2008-04-25 10:45:00,27.45,27.45,27.38,27.43,24400.0,24.3109,24.3109,24.2489,24.2932,24400.0
2008-04-25 10:50:00,27.43,27.49,27.41,27.49,27600.0,24.2932,24.3464,24.2755,24.3464,27600.0
2008-04-25 10:55:00,27.49,27.51,27.48,27.51,9400.0,24.3464,24.3641,24.3375,24.3641,9400.0
2008-04-25 11:00:00,27.51,27.54,27.5,27.5,10700.0,24.3641,24.3906,24.3552,24.3552,10700.0
2008-04-25 11:05:00,27.5,27.51,27.49,27.5,7300.0,24.3552,24.3641,24.3464,24.3552,7300.0
2008-04-25 11:10:00,27.5,27.53,27.35,27.38,37000.0,24.3552,24.3818,24.2224,24.2489,37000.0
2008-04-25 11:15:00,27.37,27.38,27.31,27.32,18500.0,24.2401,24.2489,24.1869,24.1958,18500.0
2008-04-25 11:20:00,27.33,27.33,27.29,27.31,19100.0,24.2047,24.2047,24.1692,24.1869,19100.0
2008-04-25 11:25:00,27.31,27.35,27.31,27.34,11400.0,24.1869,24.2224,24.1869,24.2135,11400.0
2008-04-25 11:30:00,27.35,27.46,27.34,27.44,41800.0,24.2224,24.3198,24.2135,24.3021,41800.0
2008-04-25 11:35:00,27.44,27.44,27.4,27.4,10500.0,24.3021,24.3021,24.2666,24.2666,10500.0
2008-04-25 11:40:00,27.4,27.44,27.39,27.43,16000.0,24.2666,24.3021,24.2578,24.2932,16000.0
2008-04-25 11:45:00,27.43,27.44,27.41,27.43,16400.0,24.2932,24.3021,24.2755,24.2932,16400.0
2008-04-25 11:50:00,27.43,27.46,27.42,27.46,19500.0,24.2932,24.3198,24.2844,24.3198,19500.0
2008-04-25 11:55:00,27.45,27.5,27.4,27.42,36700.0,24.3109,24.3552,24.2666,24.2844,36700.0
2008-04-25 12:00:00,27.43,27.43,27.34,27.36,23000.0,24.2932,24.2932,24.2135,24.2312,23000.0
2008-04-25 12:05:00,27.37,27.44,27.37,27.4,57000.0,24.2401,24.3021,24.2401,24.2666,57000.0
2008-04-25 12:10:00,27.39,27.44,27.39,27.42,19400.0,24.2578,24.3021,24.2578,24.2844,19400.0
2008-04-25 12:15:00,27.42,27.42,27.37,27.37,16600.0,24.2844,24.2844,24.2401,24.2401,16600.0
2008-04-25 12:20:00,27.38,27.38,27.33,27.34,28000.0,24.2489,24.2489,24.2047,24.2135,28000.0
2008-04-25 12:25:00,27.35,27.36,27.33,27.33,12300.0,24.2224,24.2312,24.2047,24.2047,12300.0
2008-04-25 12:30:00,27.33,27.34,27.25,27.27,42100.0,24.2047,24.2135,24.1338,24.1515,42100.0
2008-04-25 12:35:00,27.28,27.31,27.28,27.31,33000.0,24.1604,24.1869,24.1604,24.1869,33000.0
2008-04-25 12:40:00,27.31,27.31,27.3,27.31,10800.0,24.1869,24.1869,24.1781,24.1869,10800.0
2008-04-25 12:45:00,27.31,27.36,27.31,27.33,23100.0,24.1869,24.2312,24.1869,24.2047,23100.0
2008-04-25 12:50:00,27.33,27.33,27.28,27.31,19100.0,24.2047,24.2047,24.1604,24.1869,19100.0
2008-04-25 12:55:00,27.31,27.31,27.27,27.3,14800.0,24.1869,24.1869,24.1515,24.1781,14800.0
2008-04-25 13:00:00,27.3,27.35,27.3,27.34,14600.0,24.1781,24.2224,24.1781,24.2135,14600.0
2008-04-25 13:05:00,27.34,27.36,27.33,27.34,20300.0,24.2135,24.2312,24.2047,24.2135,20300.0
2008-04-25 13:10:00,27.35,27.35,27.31,27.31,12000.0,24.2224,24.2224,24.1869,24.1869,12000.0
2008-04-25 13:15:00,27.31,27.32,27.29,27.3,19500.0,24.1869,24.1958,24.1692,24.1781,19500.0
2008-04-25 13:20:00,27.31,27.32,27.29,27.31,12300.0,24.1869,24.1958,24.1692,24.1869,12300.0
2008-04-25 13:25:00,27.32,27.32,27.29,27.3,39200.0,24.1958,24.1958,24.1692,24.1781,39200.0
2008-04-25 13:30:00,27.3,27.3,27.27,27.29,14800.0,24.1781,24.1781,24.1515,24.1692,14800.0
2008-04-25 13:35:00,27.29,27.32,27.28,27.32,10600.0,24.1692,24.1958,24.1604,24.1958,10600.0
2008-04-25 13:40:00,27.32,27.34,27.32,27.34,8300.0,24.1958,24.2135,24.1958,24.2135,8300.0
2008-04-25 13:45:00,27.34,27.34,27.31,27.33,11100.0,24.2135,24.2135,24.1869,24.2047,11100.0
2008-04-25 13:50:00,27.34,27.35,27.31,27.32,25300.0,24.2135,24.2224,24.1869,24.1958,25300.0
2008-04-25 13:55:00,27.32,27.38,27.31,27.38,22300.0,24.1958,24.2489,24.1869,24.2489,22300.0
2008-04-25 14:00:00,27.38,27.41,27.36,27.41,33300.0,24.2489,24.2755,24.2312,24.2755,33300.0
2008-04-25 14:05:00,27.41,27.42,27.4,27.41,19100.0,24.2755,24.2844,24.2666,24.2755,19100.0
2008-04-25 14:10:00,27.41,27.42,27.41,27.41,23100.0,24.2755,24.2844,24.2755,24.2755,23100.0
2008-04-25 14:15:00,27.41,27.42,27.4,27.41,21400.0,24.2755,24.2844,24.2666,24.2755,21400.0
2008-04-25 14:20:00,27.41,27.43,27.4,27.4,23000.0,24.2755,24.2932,24.2666,24.2666,23000.0
2008-04-25 14:25:00,27.4,27.41,27.39,27.4,14000.0,24.2666,24.2755,24.2578,24.2666,14000.0
2008-04-25 14:30:00,27.41,27.41,27.38,27.4,16900.0,24.2755,24.2755,24.2489,24.2666,16900.0
2008-04-25 14:35:00,27.39,27.4,27.37,27.37,58600.0,24.2578,24.2666,24.2401,24.2401,58600.0
2008-04-25 14:40:00,27.37,27.4,27.37,27.4,21000.0,24.2401,24.2666,24.2401,24.2666,21000.0
2008-04-25 14:45:00,27.4,27.43,27.39,27.41,31300.0,24.2666,24.2932,24.2578,24.2755,31300.0
2008-04-25 14:50:00,27.41,27.48,27.41,27.47,35900.0,24.2755,24.3375,24.2755,24.3286,35900.0
2008-04-25 14:55:00,27.47,27.48,27.46,27.47,24300.0,24.3286,24.3375,24.3198,24.3286,24300.0
2008-04-25 15:00:00,27.47,27.5,27.45,27.49,53800.0,24.3286,24.3552,24.3109,24.3464,53800.0
2008-04-25 15:05:00,27.49,27.53,27.46,27.53,41100.0,24.3464,24.3818,24.3198,24.3818,41100.0
2008-04-25 15:10:00,27.53,27.61,27.53,27.61,54800.0,24.3818,24.4526,24.3818,24.4526,54800.0
2008-04-25 15:15:00,27.62,27.67,27.61,27.64,36600.0,24.4615,24.5058,24.4526,24.4792,36600.0
2008-04-25 15:20:00,27.64,27.69,27.64,27.68,40400.0,24.4792,24.5235,24.4792,24.5146,40400.0
2008-04-25 15:25:00,27.68,27.68,27.65,27.65,37300.0,24.5146,24.5146,24.4881,24.4881,37300.0
2008-04-25 15:30:00,27.65,27.65,27.63,27.64,43800.0,24.4881,24.4881,24.4703,24.4792,43800.0
2008-04-25 15:35:00,27.64,27.64,27.63,27.63,55000.0,24.4792,24.4792,24.4703,24.4703,55000.0
2008-04-25 15:40:00,27.63,27.64,27.61,27.62,55100.0,24.4703,24.4792,24.4526,24.4615,55100.0
2008-04-25 15:45:00,27.61,27.62,27.61,27.61,26500.0,24.4526,24.4615,24.4526,24.4526,26500.0
2008-04-25 15:50:00,27.61,27.61,27.58,27.58,82300.0,24.4526,24.4526,24.4261,24.4261,82300.0
2008-04-25 15:55:00,27.59,27.63,27.58,27.6,137800.0,24.4349,24.4703,24.4261,24.4438,137800.0
2008-04-28 09:30:00,27.9,27.9,27.61,27.71,25500.0,24.7095,24.7095,24.4526,24.5412,25500.0
2008-04-28 09:35:00,27.68,27.74,27.65,27.65,11100.0,24.5146,24.5678,24.4881,24.4881,11100.0
2008-04-28 09:40:00,27.67,27.67,27.64,27.67,20400.0,24.5058,24.5058,24.4792,24.5058,20400.0
2008-04-28 09:45:00,27.66,27.66,27.6,27.64,31500.0,24.4969,24.4969,24.4438,24.4792,31500.0
2008-04-28 09:50:00,27.64,27.71,27.63,27.69,30200.0,24.4792,24.5412,24.4703,24.5235,30200.0
2008-04-28 09:55:00,27.7,27.71,27.65,27.65,31800.0,24.5323,24.5412,24.4881,24.4881,31800.0
2008-04-28 10:00:00,27.65,27.66,27.57,27.58,25400.0,24.4881,24.4969,24.4172,24.4261,25400.0
2008-04-28 10:05:00,27.58,27.62,27.58,27.58,43700.0,24.4261,24.4615,24.4261,24.4261,43700.0
2008-04-28 10:10:00,27.59,27.7,27.59,27.7,57500.0,24.4349,24.5323,24.4349,24.5323,57500.0
2008-04-28 10:15:00,27.71,27.72,27.7,27.7,30700.0,24.5412,24.5501,24.5323,24.5323,30700.0
2008-04-28 10:20:00,27.7,27.7,27.65,27.66,46000.0,24.5323,24.5323,24.4881,24.4969,46000.0
2008-04-28 10:25:00,27.65,27.66,27.63,27.63,29300.0,24.4881,24.4969,24.4703,24.4703,29300.0
2008-04-28 10:30:00,27.64,27.66,27.62,27.66,35900.0,24.4792,24.4969,24.4615,24.4969,35900.0
2008-04-28 10:35:00,27.66,27.73,27.65,27.72,29000.0,24.4969,24.5589,24.4881,24.5501,29000.0
2008-04-28 10:40:00,27.71,27.72,27.58,27.59,74300.0,24.5412,24.5501,24.4261,24.4349,74300.0
2008-04-28 10:45:00,27.59,27.62,27.59,27.59,24300.0,24.4349,24.4615,24.4349,24.4349,24300.0
2008-04-28 10:50:00,27.6,27.65,27.59,27.65,23300.0,24.4438,24.4881,24.4349,24.4881,23300.0
2008-04-28 10:55:00,27.65,27.72,27.64,27.72,29500.0,24.4881,24.5501,24.4792,24.5501,29500.0
2008-04-28 11:00:00,27.71,27.72,27.69,27.7,31800.0,24.5412,24.5501,24.5235,24.5323,31800.0
2008-04-28 11:05:00,27.7,27.7,27.67,27.68,30900.0,24.5323,24.5323,24.5058,24.5146,30900.0
2008-04-28 11:10:00,27.68,27.69,27.66,27.69,22700.0,24.5146,24.5235,24.4969,24.5235,22700.0
2008-04-28 11:15:00,27.7,27.7,27.64,27.64,24200.0,24.5323,24.5323,24.4792,24.4792,24200.0
2008-04-28 11:20:00,27.64,27.65,27.6,27.6,15500.0,24.4792,24.4881,24.4438,24.4438,15500.0
2008-04-28 11:25:00,27.6,27.6,27.57,27.58,14600.0,24.4438,24.4438,24.4172,24.4261,14600.0
2008-04-28 11:30:00,27.58,27.59,27.57,27.58,9300.0,24.4261,24.4349,24.4172,24.4261,9300.0
2008-04-28 11:35:00,27.58,27.63,27.55,27.62,36400.0,24.4261,24.4703,24.3995,24.4615,36400.0
2008-04-28 11:40:00,27.63,27.63,27.62,27.63,4200.0,24.4703,24.4703,24.4615,24.4703,4200.0
2008-04-28 11:45:00,27.63,27.67,27.6,27.67,14800.0,24.4703,24.5058,24.4438,24.5058,14800.0
2008-04-28 11:50:00,27.67,27.69,27.66,27.66,23600.0,24.5058,24.5235,24.4969,24.4969,23600.0
2008-04-28 11:55:00,27.67,27.67,27.65,27.66,9100.0,24.5058,24.5058,24.4881,24.4969,9100.0
2008-04-28 12:00:00,27.66,27.66,27.65,27.65,6600.0,24.4969,24.4969,24.4881,24.4881,6600.0
2008-04-28 12:05:00,27.65,27.66,27.65,27.65,4600.0,24.4881,24.4969,24.4881,24.4881,4600.0
2008-04-28 12:10:00,27.65,27.7,27.65,27.69,16700.0,24.4881,24.5323,24.4881,24.5235,16700.0
2008-04-28 12:15:00,27.7,27.74,27.69,27.73,21100.0,24.5323,24.5678,24.5235,24.5589,21100.0
2008-04-28 12:20:00,27.73,27.76,27.73,27.75,11300.0,24.5589,24.5855,24.5589,24.5766,11300.0
2008-04-28 12:25:00,27.76,27.76,27.75,27.76,7200.0,24.5855,24.5855,24.5766,24.5855,7200.0
2008-04-28 12:30:00,27.76,27.76,27.75,27.76,6800.0,24.5855,24.5855,24.5766,24.5855,6800.0
2008-04-28 12:35:00,27.76,27.76,27.75,27.75,22100.0,24.5855,24.5855,24.5766,24.5766,22100.0
2008-04-28 12:40:00,27.75,27.75,27.71,27.71,16300.0,24.5766,24.5766,24.5412,24.5412,16300.0
2008-04-28 12:45:00,27.72,27.72,27.71,27.71,9000.0,24.5501,24.5501,24.5412,24.5412,9000.0
2008-04-28 12:50:00,27.72,27.72,27.71,27.72,7500.0,24.5501,24.5501,24.5412,24.5501,7500.0
2008-04-28 12:55:00,27.72,27.72,27.71,27.71,8600.0,24.5501,24.5501,24.5412,24.5412,8600.0
2008-04-28 13:00:00,27.72,27.72,27.71,27.72,16500.0,24.5501,24.5501,24.5412,24.5501,16500.0
2008-04-28 13:05:00,27.72,27.73,27.71,27.73,43700.0,24.5501,24.5589,24.5412,24.5589,43700.0
2008-04-28 13:10:00,27.73,27.74,27.72,27.73,7600.0,24.5589,24.5678,24.5501,24.5589,7600.0
2008-04-28 13:15:00,27.74,27.74,27.68,27.68,14800.0,24.5678,24.5678,24.5146,24.5146,14800.0
2008-04-28 13:20:00,27.69,27.7,27.68,27.7,44900.0,24.5235,24.5323,24.5146,24.5323,44900.0
2008-04-28 13:25:00,27.7,27.75,27.69,27.75,11700.0,24.5323,24.5766,24.5235,24.5766,11700.0
2008-04-28 13:30:00,27.75,27.8,27.74,27.8,14700.0,24.5766,24.6209,24.5678,24.6209,14700.0
2008-04-28 13:35:00,27.8,27.83,27.79,27.82,17500.0,24.6209,24.6475,24.612,24.6386,17500.0
2008-04-28 13:40:00,27.83,27.83,27.82,27.83,10600.0,24.6475,24.6475,24.6386,24.6475,10600.0
2008-04-28 13:45:00,27.83,27.85,27.82,27.83,13700.0,24.6475,24.6652,24.6386,24.6475,13700.0
2008-04-28 13:50:00,27.84,27.89,27.83,27.89,19300.0,24.6563,24.7006,24.6475,24.7006,19300.0
2008-04-28 13:55:00,27.88,27.94,27.88,27.9,39300.0,24.6918,24.7449,24.6918,24.7095,39300.0
2008-04-28 14:00:00,27.9,27.92,27.89,27.91,19100.0,24.7095,24.7272,24.7006,24.7183,19100.0
2008-04-28 14:05:00,27.91,27.91,27.9,27.91,7000.0,24.7183,24.7183,24.7095,24.7183,7000.0
2008-04-28 14:10:00,27.91,27.92,27.9,27.9,21000.0,24.7183,24.7272,24.7095,24.7095,21000.0
2008-04-28 14:15:00,27.9,27.93,27.89,27.89,27500.0,24.7095,24.736,24.7006,24.7006,27500.0
2008-04-28 14:20:00,27.89,27.9,27.87,27.87,57500.0,24.7006,24.7095,24.6829,24.6829,57500.0
2008-04-28 14:25:00,27.88,27.88,27.85,27.85,15000.0,24.6918,24.6918,24.6652,24.6652,15000.0
2008-04-28 14:30:00,27.85,27.85,27.83,27.83,27400.0,24.6652,24.6652,24.6475,24.6475,27400.0
2008-04-28 14:35:00,27.82,27.84,27.82,27.83,16200.0,24.6386,24.6563,24.6386,24.6475,16200.0
2008-04-28 14:40:00,27.83,27.84,27.81,27.81,35100.0,24.6475,24.6563,24.6298,24.6298,35100.0
2008-04-28 14:45:00,27.82,27.82,27.74,27.75,32600.0,24.6386,24.6386,24.5678,24.5766,32600.0
2008-04-28 14:50:00,27.75,27.76,27.74,27.76,13500.0,24.5766,24.5855,24.5678,24.5855,13500.0
2008-04-28 14:55:00,27.76,27.8,27.75,27.8,24700.0,24.5855,24.6209,24.5766,24.6209,24700.0
2008-04-28 15:00:00,27.8,27.81,27.79,27.81,16500.0,24.6209,24.6298,24.612,24.6298,16500.0
2008-04-28 15:05:00,27.81,27.81,27.79,27.79,31500.0,24.6298,24.6298,24.612,24.612,31500.0
2008-04-28 15:10:00,27.8,27.8,27.79,27.8,62500.0,24.6209,24.6209,24.612,24.6209,62500.0
2008-04-28 15:15:00,27.79,27.8,27.78,27.79,18400.0,24.612,24.6209,24.6032,24.612,18400.0
2008-04-28 15:20:00,27.78,27.8,27.78,27.78,39500.0,24.6032,24.6209,24.6032,24.6032,39500.0
2008-04-28 15:25:00,27.78,27.79,27.74,27.74,40200.0,24.6032,24.612,24.5678,24.5678,40200.0
2008-04-28 15:30:00,27.74,27.75,27.68,27.68,48600.0,24.5678,24.5766,24.5146,24.5146,48600.0
2008-04-28 15:35:00,27.68,27.7,27.68,27.69,25500.0,24.5146,24.5323,24.5146,24.5235,25500.0
2008-04-28 15:40:00,27.69,27.7,27.68,27.69,34400.0,24.5235,24.5323,24.5146,24.5235,34400.0
2008-04-28 15:45:00,27.69,27.69,27.66,27.67,47000.0,24.5235,24.5235,24.4969,24.5058,47000.0
2008-04-28 15:50:00,27.66,27.67,27.66,27.66,51100.0,24.4969,24.5058,24.4969,24.4969,51100.0
2008-04-28 15:55:00,27.66,27.7,27.66,27.66,120300.0,24.4969,24.5323,24.4969,24.4969,120300.0
2008-04-29 09:30:00,27.58,27.76,27.54,27.67,18400.0,24.4261,24.5855,24.3906,24.5058,18400.0
2008-04-29 09:35:00,27.68,27.77,27.65,27.65,19100.0,24.5146,24.5943,24.4881,24.4881,19100.0
2008-04-29 09:40:00,27.65,27.66,27.48,27.52,27500.0,24.4881,24.4969,24.3375,24.3729,27500.0
2008-04-29 09:45:00,27.52,27.62,27.52,27.6,24200.0,24.3729,24.4615,24.3729,24.4438,24200.0
2008-04-29 09:50:00,27.59,27.61,27.52,27.55,21400.0,24.4349,24.4526,24.3729,24.3995,21400.0
2008-04-29 09:55:00,27.55,27.58,27.49,27.54,14200.0,24.3995,24.4261,24.3464,24.3906,14200.0
2008-04-29 10:00:00,27.56,27.6,27.51,27.54,41100.0,24.4084,24.4438,24.3641,24.3906,41100.0
2008-04-29 10:05:00,27.53,27.59,27.53,27.58,11400.0,24.3818,24.4349,24.3818,24.4261,11400.0
2008-04-29 10:10:00,27.58,27.59,27.51,27.52,23500.0,24.4261,24.4349,24.3641,24.3729,23500.0
2008-04-29 10:15:00,27.53,27.55,27.47,27.51,31100.0,24.3818,24.3995,24.3286,24.3641,31100.0
2008-04-29 10:20:00,27.52,27.52,27.39,27.41,51400.0,24.3729,24.3729,24.2578,24.2755,51400.0
2008-04-29 10:25:00,27.41,27.47,27.39,27.46,31300.0,24.2755,24.3286,24.2578,24.3198,31300.0
2008-04-29 10:30:00,27.45,27.53,27.45,27.5,67100.0,24.3109,24.3818,24.3109,24.3552,67100.0
2008-04-29 10:35:00,27.51,27.55,27.51,27.53,37400.0,24.3641,24.3995,24.3641,24.3818,37400.0
2008-04-29 10:40:00,27.53,27.54,27.49,27.5,28900.0,24.3818,24.3906,24.3464,24.3552,28900.0
2008-04-29 10:45:00,27.5,27.5,27.43,27.43,48300.0,24.3552,24.3552,24.2932,24.2932,48300.0
2008-04-29 10:50:00,27.43,27.48,27.43,27.47,35500.0,24.2932,24.3375,24.2932,24.3286,35500.0
2008-04-29 10:55:00,27.46,27.49,27.44,27.46,24200.0,24.3198,24.3464,24.3021,24.3198,24200.0
2008-04-29 11:00:00,27.46,27.46,27.39,27.44,25000.0,24.3198,24.3198,24.2578,24.3021,25000.0
2008-04-29 11:05:00,27.43,27.45,27.43,27.45,14300.0,24.2932,24.3109,24.2932,24.3109,14300.0
2008-04-29 11:10:00,27.44,27.48,27.44,27.48,17400.0,24.3021,24.3375,24.3021,24.3375,17400.0
2008-04-29 11:15:00,27.48,27.5,27.47,27.48,40300.0,24.3375,24.3552,24.3286,24.3375,40300.0
2008-04-29 11:20:00,27.48,27.5,27.48,27.5,29700.0,24.3375,24.3552,24.3375,24.3552,29700.0
2008-04-29 11:25:00,27.49,27.5,27.49,27.5,20600.0,24.3464,24.3552,24.3464,24.3552,20600.0
2008-04-29 11:30:00,27.5,27.5,27.49,27.49,27300.0,24.3552,24.3552,24.3464,24.3464,27300.0
2008-04-29 11:35:00,27.49,27.5,27.44,27.49,70900.0,24.3464,24.3552,24.3021,24.3464,70900.0
2008-04-29 11:40:00,27.49,27.5,27.49,27.49,14100.0,24.3464,24.3552,24.3464,24.3464,14100.0
2008-04-29 11:45:00,27.49,27.5,27.48,27.48,15500.0,24.3464,24.3552,24.3375,24.3375,15500.0
2008-04-29 11:50:00,27.49,27.5,27.47,27.49,39600.0,24.3464,24.3552,24.3286,24.3464,39600.0
2008-04-29 11:55:00,27.5,27.5,27.46,27.49,17600.0,24.3552,24.3552,24.3198,24.3464,17600.0
2008-04-29 12:00:00,27.49,27.49,27.46,27.48,18400.0,24.3464,24.3464,24.3198,24.3375,18400.0
2008-04-29 12:05:00,27.48,27.48,27.44,27.44,18700.0,24.3375,24.3375,24.3021,24.3021,18700.0
2008-04-29 12:10:00,27.44,27.44,27.4,27.4,83300.0,24.3021,24.3021,24.2666,24.2666,83300.0
2008-04-29 12:15:00,27.4,27.41,27.37,27.4,35300.0,24.2666,24.2755,24.2401,24.2666,35300.0
2008-04-29 12:20:00,27.4,27.4,27.39,27.4,8900.0,24.2666,24.2666,24.2578,24.2666,8900.0
2008-04-29 12:25:00,27.4,27.41,27.39,27.4,20600.0,24.2666,24.2755,24.2578,24.2666,20600.0
2008-04-29 12:30:00,27.39,27.4,27.38,27.39,25300.0,24.2578,24.2666,24.2489,24.2578,25300.0
2008-04-29 12:35:00,27.39,27.39,27.38,27.39,2100.0,24.2578,24.2578,24.2489,24.2578,2100.0
2008-04-29 12:40:00,27.39,27.39,27.38,27.39,8400.0,24.2578,24.2578,24.2489,24.2578,8400.0
2008-04-29 12:45:00,27.38,27.39,27.38,27.38,10300.0,24.2489,24.2578,24.2489,24.2489,10300.0
2008-04-29 12:50:00,27.38,27.39,27.34,27.34,29300.0,24.2489,24.2578,24.2135,24.2135,29300.0
2008-04-29 12:55:00,27.34,27.35,27.32,27.34,16800.0,24.2135,24.2224,24.1958,24.2135,16800.0
2008-04-29 13:00:00,27.34,27.35,27.34,27.34,8200.0,24.2135,24.2224,24.2135,24.2135,8200.0
2008-04-29 13:05:00,27.34,27.39,27.34,27.39,42800.0,24.2135,24.2578,24.2135,24.2578,42800.0
2008-04-29 13:10:00,27.39,27.46,27.39,27.42,52100.0,24.2578,24.3198,24.2578,24.2844,52100.0
2008-04-29 13:15:00,27.43,27.44,27.43,27.44,33800.0,24.2932,24.3021,24.2932,24.3021,33800.0
2008-04-29 13:20:00,27.44,27.46,27.44,27.45,25100.0,24.3021,24.3198,24.3021,24.3109,25100.0
2008-04-29 13:25:00,27.45,27.45,27.42,27.43,71400.0,24.3109,24.3109,24.2844,24.2932,71400.0
2008-04-29 13:30:00,27.43,27.49,27.43,27.48,19700.0,24.2932,24.3464,24.2932,24.3375,19700.0
2008-04-29 13:35:00,27.49,27.49,27.48,27.49,38400.0,24.3464,24.3464,24.3375,24.3464,38400.0
2008-04-29 13:40:00,27.49,27.49,27.48,27.49,9800.0,24.3464,24.3464,24.3375,24.3464,9800.0
2008-04-29 13:45:00,27.48,27.49,27.44,27.44,26900.0,24.3375,24.3464,24.3021,24.3021,26900.0
2008-04-29 13:50:00,27.45,27.47,27.44,27.44,20300.0,24.3109,24.3286,24.3021,24.3021,20300.0
2008-04-29 13:55:00,27.43,27.46,27.41,27.46,53200.0,24.2932,24.3198,24.2755,24.3198,53200.0
2008-04-29 14:00:00,27.45,27.46,27.45,27.46,10900.0,24.3109,24.3198,24.3109,24.3198,10900.0
2008-04-29 14:05:00,27.46,27.48,27.45,27.48,19400.0,24.3198,24.3375,24.3109,24.3375,19400.0
2008-04-29 14:10:00,27.48,27.48,27.44,27.46,56600.0,24.3375,24.3375,24.3021,24.3198,56600.0
2008-04-29 14:15:00,27.46,27.5,27.42,27.48,30400.0,24.3198,24.3552,24.2844,24.3375,30400.0
2008-04-29 14:20:00,27.48,27.55,27.48,27.53,15600.0,24.3375,24.3995,24.3375,24.3818,15600.0
2008-04-29 14:25:00,27.54,27.54,27.53,27.53,5200.0,24.3906,24.3906,24.3818,24.3818,5200.0
2008-04-29 14:30:00,27.53,27.54,27.51,27.51,42600.0,24.3818,24.3906,24.3641,24.3641,42600.0
2008-04-29 14:35:00,27.51,27.51,27.48,27.49,12400.0,24.3641,24.3641,24.3375,24.3464,12400.0
2008-04-29 14:40:00,27.49,27.58,27.49,27.58,41300.0,24.3464,24.4261,24.3464,24.4261,41300.0
2008-04-29 14:45:00,27.58,27.63,27.58,27.62,37800.0,24.4261,24.4703,24.4261,24.4615,37800.0
2008-04-29 14:50:00,27.61,27.61,27.58,27.58,45400.0,24.4526,24.4526,24.4261,24.4261,45400.0
2008-04-29 14:55:00,27.58,27.6,27.58,27.59,12700.0,24.4261,24.4438,24.4261,24.4349,12700.0
2008-04-29 15:00:00,27.6,27.61,27.57,27.58,32100.0,24.4438,24.4526,24.4172,24.4261,32100.0
2008-04-29 15:05:00,27.58,27.6,27.57,27.59,21200.0,24.4261,24.4438,24.4172,24.4349,21200.0
2008-04-29 15:10:00,27.6,27.61,27.59,27.59,24200.0,24.4438,24.4526,24.4349,24.4349,24200.0
2008-04-29 15:15:00,27.59,27.59,27.58,27.59,12600.0,24.4349,24.4349,24.4261,24.4349,12600.0
2008-04-29 15:20:00,27.59,27.59,27.56,27.59,27400.0,24.4349,24.4349,24.4084,24.4349,27400.0
2008-04-29 15:25:00,27.59,27.59,27.55,27.56,41100.0,24.4349,24.4349,24.3995,24.4084,41100.0
2008-04-29 15:30:00,27.55,27.55,27.53,27.54,43500.0,24.3995,24.3995,24.3818,24.3906,43500.0
2008-04-29 15:35:00,27.53,27.54,27.53,27.54,16400.0,24.3818,24.3906,24.3818,24.3906,16400.0
2008-04-29 15:40:00,27.54,27.55,27.53,27.55,53300.0,24.3906,24.3995,24.3818,24.3995,53300.0
2008-04-29 15:45:00,27.55,27.55,27.49,27.51,133400.0,24.3995,24.3995,24.3464,24.3641,133400.0
2008-04-29 15:50:00,27.51,27.52,27.47,27.5,80300.0,24.3641,24.3729,24.3286,24.3552,80300.0
2008-04-29 15:55:00,27.49,27.52,27.49,27.5,153500.0,24.3464,24.3729,24.3464,24.3552,153500.0
2008-04-30 09:30:00,27.8,27.85,27.36,27.56,19100.0,24.6209,24.6652,24.2312,24.4084,19100.0
2008-04-30 09:35:00,27.58,27.59,27.56,27.58,11500.0,24.4261,24.4349,24.4084,24.4261,11500.0
2008-04-30 09:40:00,27.57,27.57,27.48,27.5,13000.0,24.4172,24.4172,24.3375,24.3552,13000.0
2008-04-30 09:45:00,27.51,27.52,27.41,27.41,37000.0,24.3641,24.3729,24.2755,24.2755,37000.0
2008-04-30 09:50:00,27.42,27.47,27.42,27.44,28600.0,24.2844,24.3286,24.2844,24.3021,28600.0
2008-04-30 09:55:00,27.44,27.51,27.4,27.51,25400.0,24.3021,24.3641,24.2666,24.3641,25400.0
2008-04-30 10:00:00,27.51,27.51,27.41,27.46,30200.0,24.3641,24.3641,24.2755,24.3198,30200.0
2008-04-30 10:05:00,27.47,27.51,27.47,27.5,7300.0,24.3286,24.3641,24.3286,24.3552,7300.0
2008-04-30 10:10:00,27.49,27.5,27.42,27.46,38500.0,24.3464,24.3552,24.2844,24.3198,38500.0
2008-04-30 10:15:00,27.46,27.46,27.38,27.4,17500.0,24.3198,24.3198,24.2489,24.2666,17500.0
2008-04-30 10:20:00,27.4,27.45,27.37,27.45,18200.0,24.2666,24.3109,24.2401,24.3109,18200.0
2008-04-30 10:25:00,27.46,27.48,27.44,27.44,16300.0,24.3198,24.3375,24.3021,24.3021,16300.0
2008-04-30 10:30:00,27.44,27.56,27.41,27.53,27600.0,24.3021,24.4084,24.2755,24.3818,27600.0
2008-04-30 10:35:00,27.53,27.54,27.52,27.53,15200.0,24.3818,24.3906,24.3729,24.3818,15200.0
2008-04-30 10:40:00,27.53,27.54,27.5,27.54,22000.0,24.3818,24.3906,24.3552,24.3906,22000.0
2008-04-30 10:45:00,27.53,27.54,27.47,27.48,17100.0,24.3818,24.3906,24.3286,24.3375,17100.0
2008-04-30 10:50:00,27.48,27.52,27.47,27.51,25700.0,24.3375,24.3729,24.3286,24.3641,25700.0
2008-04-30 10:55:00,27.51,27.51,27.48,27.49,27500.0,24.3641,24.3641,24.3375,24.3464,27500.0
2008-04-30 11:00:00,27.49,27.5,27.45,27.45,38300.0,24.3464,24.3552,24.3109,24.3109,38300.0
2008-04-30 11:05:00,27.45,27.47,27.43,27.46,39200.0,24.3109,24.3286,24.2932,24.3198,39200.0
2008-04-30 11:10:00,27.47,27.47,27.45,27.46,14500.0,24.3286,24.3286,24.3109,24.3198,14500.0
2008-04-30 11:15:00,27.46,27.47,27.44,27.44,20500.0,24.3198,24.3286,24.3021,24.3021,20500.0
2008-04-30 11:20:00,27.44,27.46,27.44,27.45,15300.0,24.3021,24.3198,24.3021,24.3109,15300.0
2008-04-30 11:25:00,27.45,27.46,27.45,27.46,7000.0,24.3109,24.3198,24.3109,24.3198,7000.0
2008-04-30 11:30:00,27.46,27.46,27.39,27.39,55900.0,24.3198,24.3198,24.2578,24.2578,55900.0
2008-04-30 11:35:00,27.39,27.4,27.39,27.39,13400.0,24.2578,24.2666,24.2578,24.2578,13400.0
2008-04-30 11:40:00,27.39,27.4,27.31,27.32,44000.0,24.2578,24.2666,24.1869,24.1958,44000.0
2008-04-30 11:45:00,27.32,27.35,27.3,27.35,57200.0,24.1958,24.2224,24.1781,24.2224,57200.0
2008-04-30 11:50:00,27.34,27.36,27.34,27.35,24400.0,24.2135,24.2312,24.2135,24.2224,24400.0
2008-04-30 11:55:00,27.35,27.36,27.35,27.35,25100.0,24.2224,24.2312,24.2224,24.2224,25100.0
2008-04-30 12:00:00,27.35,27.36,27.35,27.35,23700.0,24.2224,24.2312,24.2224,24.2224,23700.0
2008-04-30 12:05:00,27.35,27.36,27.33,27.33,44400.0,24.2224,24.2312,24.2047,24.2047,44400.0
2008-04-30 12:10:00,27.34,27.34,27.29,27.31,35400.0,24.2135,24.2135,24.1692,24.1869,35400.0
2008-04-30 12:15:00,27.31,27.32,27.31,27.31,16100.0,24.1869,24.1958,24.1869,24.1869,16100.0
2008-04-30 12:20:00,27.32,27.32,27.27,27.3,27900.0,24.1958,24.1958,24.1515,24.1781,27900.0
2008-04-30 12:25:00,27.3,27.3,27.29,27.3,13000.0,24.1781,24.1781,24.1692,24.1781,13000.0
2008-04-30 12:30:00,27.29,27.3,27.29,27.3,11300.0,24.1692,24.1781,24.1692,24.1781,11300.0
2008-04-30 12:35:00,27.29,27.31,27.29,27.31,11000.0,24.1692,24.1869,24.1692,24.1869,11000.0
2008-04-30 12:40:00,27.31,27.31,27.26,27.28,31400.0,24.1869,24.1869,24.1427,24.1604,31400.0
2008-04-30 12:45:00,27.28,27.29,27.28,27.29,14900.0,24.1604,24.1692,24.1604,24.1692,14900.0
2008-04-30 12:50:00,27.29,27.33,27.28,27.3,50600.0,24.1692,24.2047,24.1604,24.1781,50600.0
2008-04-30 12:55:00,27.3,27.3,27.27,27.28,21400.0,24.1781,24.1781,24.1515,24.1604,21400.0
2008-04-30 13:00:00,27.28,27.29,27.28,27.29,9500.0,24.1604,24.1692,24.1604,24.1692,9500.0
2008-04-30 13:05:00,27.28,27.3,27.28,27.29,13500.0,24.1604,24.1781,24.1604,24.1692,13500.0
2008-04-30 13:10:00,27.3,27.31,27.29,27.3,17800.0,24.1781,24.1869,24.1692,24.1781,17800.0
2008-04-30 13:15:00,27.3,27.36,27.3,27.35,44300.0,24.1781,24.2312,24.1781,24.2224,44300.0
2008-04-30 13:20:00,27.35,27.36,27.32,27.32,20400.0,24.2224,24.2312,24.1958,24.1958,20400.0
2008-04-30 13:25:00,27.33,27.33,27.31,27.32,16900.0,24.2047,24.2047,24.1869,24.1958,16900.0
2008-04-30 13:30:00,27.31,27.32,27.31,27.32,16900.0,24.1869,24.1958,24.1869,24.1958,16900.0
2008-04-30 13:35:00,27.31,27.32,27.31,27.32,8200.0,24.1869,24.1958,24.1869,24.1958,8200.0
2008-04-30 13:40:00,27.31,27.31,27.26,27.27,62800.0,24.1869,24.1869,24.1427,24.1515,62800.0
2008-04-30 13:45:00,27.26,27.27,27.24,27.25,68000.0,24.1427,24.1515,24.1249,24.1338,68000.0
2008-04-30 13:50:00,27.26,27.26,27.22,27.24,28400.0,24.1427,24.1427,24.1072,24.1249,28400.0
2008-04-30 13:55:00,27.23,27.24,27.23,27.23,18200.0,24.1161,24.1249,24.1161,24.1161,18200.0
2008-04-30 14:00:00,27.23,27.26,27.23,27.24,42800.0,24.1161,24.1427,24.1161,24.1249,42800.0
2008-04-30 14:05:00,27.25,27.34,27.25,27.33,44300.0,24.1338,24.2135,24.1338,24.2047,44300.0
2008-04-30 14:10:00,27.34,27.35,27.22,27.31,88400.0,24.2135,24.2224,24.1072,24.1869,88400.0
2008-04-30 14:15:00,27.31,27.47,27.12,27.37,164000.0,24.1869,24.3286,24.0187,24.2401,164000.0
2008-04-30 14:20:00,27.37,27.38,27.18,27.24,139400.0,24.2401,24.2489,24.0718,24.1249,139400.0
2008-04-30 14:25:00,27.24,27.33,27.24,27.29,66000.0,24.1249,24.2047,24.1249,24.1692,66000.0
2008-04-30 14:30:00,27.29,27.33,27.24,27.27,68400.0,24.1692,24.2047,24.1249,24.1515,68400.0
2008-04-30 14:35:00,27.27,27.29,27.23,27.25,47600.0,24.1515,24.1692,24.1161,24.1338,47600.0
2008-04-30 14:40:00,27.25,27.26,27.22,27.23,45800.0,24.1338,24.1427,24.1072,24.1161,45800.0
2008-04-30 14:45:00,27.22,27.23,27.18,27.18,58900.0,24.1072,24.1161,24.0718,24.0718,58900.0
2008-04-30 14:50:00,27.18,27.19,27.1,27.11,83700.0,24.0718,24.0807,24.001,24.0098,83700.0
2008-04-30 14:55:00,27.1,27.1,27.03,27.03,82000.0,24.001,24.001,23.939,23.939,82000.0
2008-04-30 15:00:00,27.03,27.03,26.94,26.94,141800.0,23.939,23.939,23.8593,23.8593,141800.0
2008-04-30 15:05:00,26.94,26.98,26.94,26.96,94500.0,23.8593,23.8947,23.8593,23.877,94500.0
2008-04-30 15:10:00,26.96,26.97,26.8,26.83,167700.0,23.877,23.8858,23.7353,23.7618,167700.0
2008-04-30 15:15:00,26.82,26.92,26.82,26.92,110600.0,23.753,23.8415,23.753,23.8415,110600.0
2008-04-30 15:20:00,26.92,26.93,26.88,26.88,58900.0,23.8415,23.8504,23.8061,23.8061,58900.0
2008-04-30 15:25:00,26.89,26.89,26.8,26.8,73300.0,23.815,23.815,23.7353,23.7353,73300.0
2008-04-30 15:30:00,26.8,26.97,26.8,26.95,101000.0,23.7353,23.8858,23.7353,23.8681,101000.0
2008-04-30 15:35:00,26.96,27.02,26.94,27.0,85700.0,23.877,23.9301,23.8593,23.9124,85700.0
2008-04-30 15:40:00,26.99,27.01,26.92,27.0,136600.0,23.9035,23.9212,23.8415,23.9124,136600.0
2008-04-30 15:45:00,27.02,27.05,27.0,27.02,92400.0,23.9301,23.9567,23.9124,23.9301,92400.0
2008-04-30 15:50:00,27.02,27.03,26.97,27.0,118200.0,23.9301,23.939,23.8858,23.9124,118200.0
2008-04-30 15:55:00,27.0,27.0,26.94,26.95,146200.0,23.9124,23.9124,23.8593,23.8681,146200.0
2008-05-01 09:30:00,26.94,27.04,26.89,26.89,20900.0,23.8593,23.9478,23.815,23.815,20900.0
2008-05-01 09:35:00,26.89,26.9,26.74,26.76,28400.0,23.815,23.8238,23.6821,23.6998,28400.0
2008-05-01 09:40:00,26.77,26.88,26.73,26.86,22000.0,23.7087,23.8061,23.6733,23.7884,22000.0
2008-05-01 09:45:00,26.89,27.04,26.89,26.96,24400.0,23.815,23.9478,23.815,23.877,24400.0
2008-05-01 09:50:00,26.96,27.05,26.96,27.02,31800.0,23.877,23.9567,23.877,23.9301,31800.0
2008-05-01 09:55:00,27.03,27.1,27.02,27.06,28500.0,23.939,24.001,23.9301,23.9655,28500.0
2008-05-01 10:00:00,27.07,27.17,27.05,27.13,59800.0,23.9744,24.0629,23.9567,24.0275,59800.0
2008-05-01 10:05:00,27.14,27.17,27.13,27.15,37500.0,24.0364,24.0629,24.0275,24.0452,37500.0
2008-05-01 10:10:00,27.16,27.16,27.09,27.11,43400.0,24.0541,24.0541,23.9921,24.0098,43400.0
2008-05-01 10:15:00,27.11,27.19,27.11,27.15,68700.0,24.0098,24.0807,24.0098,24.0452,68700.0
2008-05-01 10:20:00,27.16,27.33,27.13,27.33,74800.0,24.0541,24.2047,24.0275,24.2047,74800.0
2008-05-01 10:25:00,27.33,27.36,27.32,27.35,60700.0,24.2047,24.2312,24.1958,24.2224,60700.0
2008-05-01 10:30:00,27.35,27.4,27.27,27.29,104000.0,24.2224,24.2666,24.1515,24.1692,104000.0
2008-05-01 10:35:00,27.3,27.3,27.28,27.29,34500.0,24.1781,24.1781,24.1604,24.1692,34500.0
2008-05-01 10:40:00,27.28,27.29,27.27,27.28,21100.0,24.1604,24.1692,24.1515,24.1604,21100.0
2008-05-01 10:45:00,27.28,27.34,27.27,27.33,51800.0,24.1604,24.2135,24.1515,24.2047,51800.0
2008-05-01 10:50:00,27.34,27.44,27.33,27.44,54100.0,24.2135,24.3021,24.2047,24.3021,54100.0
2008-05-01 10:55:00,27.44,27.51,27.43,27.49,58900.0,24.3021,24.3641,24.2932,24.3464,58900.0
2008-05-01 11:00:00,27.49,27.56,27.48,27.54,60000.0,24.3464,24.4084,24.3375,24.3906,60000.0
2008-05-01 11:05:00,27.53,27.57,27.5,27.5,81400.0,24.3818,24.4172,24.3552,24.3552,81400.0
2008-05-01 11:10:00,27.52,27.58,27.5,27.5,47000.0,24.3729,24.4261,24.3552,24.3552,47000.0
2008-05-01 11:15:00,27.5,27.5,27.49,27.49,12400.0,24.3552,24.3552,24.3464,24.3464,12400.0
2008-05-01 11:20:00,27.5,27.51,27.49,27.5,22800.0,24.3552,24.3641,24.3464,24.3552,22800.0
2008-05-01 11:25:00,27.51,27.52,27.49,27.5,62100.0,24.3641,24.3729,24.3464,24.3552,62100.0
2008-05-01 11:30:00,27.51,27.53,27.49,27.53,19100.0,24.3641,24.3818,24.3464,24.3818,19100.0
2008-05-01 11:35:00,27.53,27.55,27.51,27.53,12800.0,24.3818,24.3995,24.3641,24.3818,12800.0
2008-05-01 11:40:00,27.54,27.54,27.5,27.52,28200.0,24.3906,24.3906,24.3552,24.3729,28200.0
2008-05-01 11:45:00,27.52,27.52,27.49,27.51,17400.0,24.3729,24.3729,24.3464,24.3641,17400.0
2008-05-01 11:50:00,27.51,27.53,27.47,27.47,15700.0,24.3641,24.3818,24.3286,24.3286,15700.0
2008-05-01 11:55:00,27.48,27.49,27.47,27.48,13200.0,24.3375,24.3464,24.3286,24.3375,13200.0
2008-05-01 12:00:00,27.47,27.5,27.47,27.5,13600.0,24.3286,24.3552,24.3286,24.3552,13600.0
2008-05-01 12:05:00,27.5,27.52,27.5,27.52,17200.0,24.3552,24.3729,24.3552,24.3729,17200.0
2008-05-01 12:10:00,27.52,27.58,27.52,27.55,23900.0,24.3729,24.4261,24.3729,24.3995,23900.0
2008-05-01 12:15:00,27.56,27.67,27.56,27.65,48300.0,24.4084,24.5058,24.4084,24.4881,48300.0
2008-05-01 12:20:00,27.65,27.65,27.6,27.61,20200.0,24.4881,24.4881,24.4438,24.4526,20200.0
2008-05-01 12:25:00,27.6,27.61,27.59,27.59,25100.0,24.4438,24.4526,24.4349,24.4349,25100.0
2008-05-01 12:30:00,27.58,27.64,27.58,27.62,27400.0,24.4261,24.4792,24.4261,24.4615,27400.0
2008-05-01 12:35:00,27.62,27.74,27.61,27.72,50000.0,24.4615,24.5678,24.4526,24.5501,50000.0
2008-05-01 12:40:00,27.71,27.71,27.65,27.67,38300.0,24.5412,24.5412,24.4881,24.5058,38300.0
2008-05-01 12:45:00,27.67,27.68,27.63,27.64,29500.0,24.5058,24.5146,24.4703,24.4792,29500.0
2008-05-01 12:50:00,27.63,27.7,27.63,27.68,41300.0,24.4703,24.5323,24.4703,24.5146,41300.0
2008-05-01 12:55:00,27.69,27.74,27.67,27.68,62300.0,24.5235,24.5678,24.5058,24.5146,62300.0
2008-05-01 13:00:00,27.68,27.69,27.66,27.66,20600.0,24.5146,24.5235,24.4969,24.4969,20600.0
2008-05-01 13:05:00,27.66,27.66,27.62,27.63,29700.0,24.4969,24.4969,24.4615,24.4703,29700.0
2008-05-01 13:10:00,27.63,27.69,27.63,27.67,32300.0,24.4703,24.5235,24.4703,24.5058,32300.0
2008-05-01 13:15:00,27.68,27.78,27.67,27.72,69800.0,24.5146,24.6032,24.5058,24.5501,69800.0
2008-05-01 13:20:00,27.73,27.73,27.67,27.68,18500.0,24.5589,24.5589,24.5058,24.5146,18500.0
2008-05-01 13:25:00,27.69,27.72,27.68,27.68,23100.0,24.5235,24.5501,24.5146,24.5146,23100.0
2008-05-01 13:30:00,27.68,27.68,27.64,27.65,33400.0,24.5146,24.5146,24.4792,24.4881,33400.0
2008-05-01 13:35:00,27.65,27.67,27.65,27.66,13800.0,24.4881,24.5058,24.4881,24.4969,13800.0
2008-05-01 13:40:00,27.66,27.69,27.65,27.65,24000.0,24.4969,24.5235,24.4881,24.4881,24000.0
2008-05-01 13:45:00,27.66,27.66,27.59,27.59,51600.0,24.4969,24.4969,24.4349,24.4349,51600.0
2008-05-01 13:50:00,27.59,27.62,27.56,27.58,75600.0,24.4349,24.4615,24.4084,24.4261,75600.0
2008-05-01 13:55:00,27.58,27.59,27.53,27.57,25100.0,24.4261,24.4349,24.3818,24.4172,25100.0
2008-05-01 14:00:00,27.56,27.58,27.54,27.55,49100.0,24.4084,24.4261,24.3906,24.3995,49100.0
2008-05-01 14:05:00,27.55,27.62,27.55,27.58,56800.0,24.3995,24.4615,24.3995,24.4261,56800.0
2008-05-01 14:10:00,27.59,27.63,27.58,27.61,29800.0,24.4349,24.4703,24.4261,24.4526,29800.0
2008-05-01 14:15:00,27.61,27.62,27.6,27.61,16700.0,24.4526,24.4615,24.4438,24.4526,16700.0
2008-05-01 14:20:00,27.61,27.65,27.61,27.63,21300.0,24.4526,24.4881,24.4526,24.4703,21300.0
2008-05-01 14:25:00,27.63,27.63,27.55,27.55,32900.0,24.4703,24.4703,24.3995,24.3995,32900.0
2008-05-01 14:30:00,27.55,27.59,27.55,27.59,17800.0,24.3995,24.4349,24.3995,24.4349,17800.0
2008-05-01 14:35:00,27.59,27.63,27.59,27.63,30800.0,24.4349,24.4703,24.4349,24.4703,30800.0
2008-05-01 14:40:00,27.62,27.66,27.62,27.65,30300.0,24.4615,24.4969,24.4615,24.4881,30300.0
2008-05-01 14:45:00,27.66,27.66,27.63,27.63,31600.0,24.4969,24.4969,24.4703,24.4703,31600.0
2008-05-01 14:50:00,27.64,27.65,27.61,27.61,41000.0,24.4792,24.4881,24.4526,24.4526,41000.0
2008-05-01 14:55:00,27.61,27.62,27.54,27.56,50300.0,24.4526,24.4615,24.3906,24.4084,50300.0
2008-05-01 15:00:00,27.56,27.58,27.56,27.58,34100.0,24.4084,24.4261,24.4084,24.4261,34100.0
2008-05-01 15:05:00,27.57,27.58,27.5,27.52,42600.0,24.4172,24.4261,24.3552,24.3729,42600.0
2008-05-01 15:10:00,27.51,27.57,27.5,27.56,42200.0,24.3641,24.4172,24.3552,24.4084,42200.0
2008-05-01 15:15:00,27.56,27.6,27.56,27.6,26700.0,24.4084,24.4438,24.4084,24.4438,26700.0
2008-05-01 15:20:00,27.6,27.62,27.58,27.61,33600.0,24.4438,24.4615,24.4261,24.4526,33600.0
2008-05-01 15:25:00,27.6,27.61,27.56,27.6,49900.0,24.4438,24.4526,24.4084,24.4438,49900.0
2008-05-01 15:30:00,27.6,27.64,27.59,27.64,75400.0,24.4438,24.4792,24.4349,24.4792,75400.0
2008-05-01 15:35:00,27.64,27.7,27.62,27.69,70500.0,24.4792,24.5323,24.4615,24.5235,70500.0
2008-05-01 15:40:00,27.69,27.74,27.69,27.74,84900.0,24.5235,24.5678,24.5235,24.5678,84900.0
2008-05-01 15:45:00,27.74,27.8,27.73,27.78,114100.0,24.5678,24.6209,24.5589,24.6032,114100.0
2008-05-01 15:50:00,27.78,27.88,27.78,27.87,158500.0,24.6032,24.6918,24.6032,24.6829,158500.0
2008-05-01 15:55:00,27.87,27.93,27.85,27.9,261100.0,24.6829,24.736,24.6652,24.7095,261100.0
2008-05-02 09:30:00,28.27,28.27,27.96,28.0,44500.0,25.0372,25.0372,24.7626,24.798,44500.0
2008-05-02 09:35:00,28.01,28.06,27.92,27.98,15500.0,24.8069,24.8512,24.7272,24.7803,15500.0
2008-05-02 09:40:00,27.96,28.03,27.92,28.0,19700.0,24.7626,24.8246,24.7272,24.798,19700.0
2008-05-02 09:45:00,28.0,28.02,27.91,28.01,25700.0,24.798,24.8157,24.7183,24.8069,25700.0
2008-05-02 09:50:00,28.02,28.12,28.02,28.07,30700.0,24.8157,24.9043,24.8157,24.86,30700.0
2008-05-02 09:55:00,28.07,28.15,28.07,28.15,24400.0,24.86,24.9309,24.86,24.9309,24400.0
2008-05-02 10:00:00,28.15,28.27,28.15,28.25,112000.0,24.9309,25.0372,24.9309,25.0194,112000.0
2008-05-02 10:05:00,28.25,28.36,28.25,28.29,46300.0,25.0194,25.1169,25.0194,25.0549,46300.0
2008-05-02 10:10:00,28.29,28.36,28.27,28.36,21300.0,25.0549,25.1169,25.0372,25.1169,21300.0
2008-05-02 10:15:00,28.36,28.36,28.19,28.25,37500.0,25.1169,25.1169,24.9663,25.0194,37500.0
2008-05-02 10:20:00,28.24,28.28,28.11,28.15,47600.0,25.0106,25.046,24.8955,24.9309,47600.0
2008-05-02 10:25:00,28.15,28.18,28.08,28.12,28700.0,24.9309,24.9575,24.8689,24.9043,28700.0
2008-05-02 10:30:00,28.13,28.18,28.11,28.15,47800.0,24.9132,24.9575,24.8955,24.9309,47800.0
2008-05-02 10:35:00,28.15,28.16,28.07,28.09,41000.0,24.9309,24.9397,24.86,24.8777,41000.0
2008-05-02 10:40:00,28.08,28.12,28.04,28.09,43300.0,24.8689,24.9043,24.8335,24.8777,43300.0
2008-05-02 10:45:00,28.08,28.16,28.05,28.16,23500.0,24.8689,24.9397,24.8423,24.9397,23500.0
2008-05-02 10:50:00,28.16,28.2,28.13,28.17,31100.0,24.9397,24.9752,24.9132,24.9486,31100.0
2008-05-02 10:55:00,28.17,28.18,28.09,28.13,20800.0,24.9486,24.9575,24.8777,24.9132,20800.0
2008-05-02 11:00:00,28.13,28.18,28.13,28.17,16400.0,24.9132,24.9575,24.9132,24.9486,16400.0
2008-05-02 11:05:00,28.18,28.25,28.17,28.24,27000.0,24.9575,25.0194,24.9486,25.0106,27000.0
2008-05-02 11:10:00,28.25,28.28,28.23,28.24,57800.0,25.0194,25.046,25.0017,25.0106,57800.0
2008-05-02 11:15:00,28.24,28.28,28.21,28.21,19600.0,25.0106,25.046,24.984,24.984,19600.0
2008-05-02 11:20:00,28.21,28.25,28.17,28.21,21700.0,24.984,25.0194,24.9486,24.984,21700.0
2008-05-02 11:25:00,28.21,28.23,28.2,28.22,12800.0,24.984,25.0017,24.9752,24.9929,12800.0
2008-05-02 11:30:00,28.22,28.25,28.22,28.24,20600.0,24.9929,25.0194,24.9929,25.0106,20600.0
2008-05-02 11:35:00,28.24,28.25,28.14,28.15,15800.0,25.0106,25.0194,24.922,24.9309,15800.0
2008-05-02 11:40:00,28.15,28.23,28.15,28.21,18800.0,24.9309,25.0017,24.9309,24.984,18800.0
2008-05-02 11:45:00,28.21,28.24,28.17,28.22,51600.0,24.984,25.0106,24.9486,24.9929,51600.0
2008-05-02 11:50:00,28.22,28.24,28.19,28.2,41900.0,24.9929,25.0106,24.9663,24.9752,41900.0
2008-05-02 11:55:00,28.2,28.2,28.16,28.17,9100.0,24.9752,24.9752,24.9397,24.9486,9100.0
2008-05-02 12:00:00,28.16,28.19,28.12,28.16,35800.0,24.9397,24.9663,24.9043,24.9397,35800.0
2008-05-02 12:05:00,28.15,28.19,28.09,28.18,35500.0,24.9309,24.9663,24.8777,24.9575,35500.0
2008-05-02 12:10:00,28.18,28.18,28.17,28.18,15000.0,24.9575,24.9575,24.9486,24.9575,15000.0
2008-05-02 12:15:00,28.18,28.2,28.16,28.18,16600.0,24.9575,24.9752,24.9397,24.9575,16600.0
2008-05-02 12:20:00,28.18,28.18,28.15,28.16,10400.0,24.9575,24.9575,24.9309,24.9397,10400.0
2008-05-02 12:25:00,28.15,28.19,28.14,28.18,16300.0,24.9309,24.9663,24.922,24.9575,16300.0
2008-05-02 12:30:00,28.19,28.19,28.16,28.16,17400.0,24.9663,24.9663,24.9397,24.9397,17400.0
2008-05-02 12:35:00,28.16,28.17,28.13,28.16,14800.0,24.9397,24.9486,24.9132,24.9397,14800.0
2008-05-02 12:40:00,28.16,28.17,28.13,28.14,14700.0,24.9397,24.9486,24.9132,24.922,14700.0
2008-05-02 12:45:00,28.13,28.15,28.13,28.14,17100.0,24.9132,24.9309,24.9132,24.922,17100.0
2008-05-02 12:50:00,28.13,28.17,28.12,28.16,15200.0,24.9132,24.9486,24.9043,24.9397,15200.0
2008-05-02 12:55:00,28.15,28.16,28.11,28.11,19300.0,24.9309,24.9397,24.8955,24.8955,19300.0
2008-05-02 13:00:00,28.12,28.14,28.04,28.05,60200.0,24.9043,24.922,24.8335,24.8423,60200.0
2008-05-02 13:05:00,28.05,28.07,28.02,28.05,26300.0,24.8423,24.86,24.8157,24.8423,26300.0
2008-05-02 13:10:00,28.05,28.09,28.03,28.03,39300.0,24.8423,24.8777,24.8246,24.8246,39300.0
2008-05-02 13:15:00,28.02,28.06,28.0,28.05,20300.0,24.8157,24.8512,24.798,24.8423,20300.0
2008-05-02 13:20:00,28.05,28.07,28.04,28.06,12300.0,24.8423,24.86,24.8335,24.8512,12300.0
2008-05-02 13:25:00,28.07,28.07,28.06,28.07,10200.0,24.86,24.86,24.8512,24.86,10200.0
2008-05-02 13:30:00,28.06,28.08,28.04,28.07,18500.0,24.8512,24.8689,24.8335,24.86,18500.0
2008-05-02 13:35:00,28.07,28.07,28.03,28.05,18400.0,24.86,24.86,24.8246,24.8423,18400.0
2008-05-02 13:40:00,28.05,28.06,28.03,28.06,18400.0,24.8423,24.8512,24.8246,24.8512,18400.0
2008-05-02 13:45:00,28.07,28.14,28.06,28.14,23800.0,24.86,24.922,24.8512,24.922,23800.0
2008-05-02 13:50:00,28.13,28.14,28.13,28.13,11300.0,24.9132,24.922,24.9132,24.9132,11300.0
2008-05-02 13:55:00,28.14,28.14,28.09,28.11,22300.0,24.922,24.922,24.8777,24.8955,22300.0
2008-05-02 14:00:00,28.09,28.14,28.07,28.11,19900.0,24.8777,24.922,24.86,24.8955,19900.0
2008-05-02 14:05:00,28.11,28.11,28.0,28.0,54700.0,24.8955,24.8955,24.798,24.798,54700.0
2008-05-02 14:10:00,28.01,28.08,28.01,28.06,21600.0,24.8069,24.8689,24.8069,24.8512,21600.0
2008-05-02 14:15:00,28.06,28.06,28.0,28.01,22100.0,24.8512,24.8512,24.798,24.8069,22100.0
2008-05-02 14:20:00,28.02,28.05,28.01,28.05,25900.0,24.8157,24.8423,24.8069,24.8423,25900.0
2008-05-02 14:25:00,28.05,28.06,28.03,28.03,20700.0,24.8423,24.8512,24.8246,24.8246,20700.0
2008-05-02 14:30:00,28.02,28.04,28.01,28.02,23000.0,24.8157,24.8335,24.8069,24.8157,23000.0
2008-05-02 14:35:00,28.03,28.08,28.02,28.08,27700.0,24.8246,24.8689,24.8157,24.8689,27700.0
2008-05-02 14:40:00,28.08,28.08,28.02,28.03,22300.0,24.8689,24.8689,24.8157,24.8246,22300.0
2008-05-02 14:45:00,28.03,28.07,28.01,28.07,19000.0,24.8246,24.86,24.8069,24.86,19000.0
2008-05-02 14:50:00,28.07,28.09,28.07,28.07,21600.0,24.86,24.8777,24.86,24.86,21600.0
2008-05-02 14:55:00,28.07,28.07,28.03,28.03,25500.0,24.86,24.86,24.8246,24.8246,25500.0
2008-05-02 15:00:00,28.02,28.03,28.0,28.0,18300.0,24.8157,24.8246,24.798,24.798,18300.0
2008-05-02 15:05:00,28.0,28.03,28.0,28.02,34600.0,24.798,24.8246,24.798,24.8157,34600.0
2008-05-02 15:10:00,28.02,28.15,28.01,28.14,36900.0,24.8157,24.9309,24.8069,24.922,36900.0
2008-05-02 15:15:00,28.14,28.17,28.14,28.16,24800.0,24.922,24.9486,24.922,24.9397,24800.0
2008-05-02 15:20:00,28.16,28.17,28.14,28.15,35000.0,24.9397,24.9486,24.922,24.9309,35000.0
2008-05-02 15:25:00,28.14,28.15,28.11,28.11,36500.0,24.922,24.9309,24.8955,24.8955,36500.0
2008-05-02 15:30:00,28.12,28.13,28.09,28.1,49600.0,24.9043,24.9132,24.8777,24.8866,49600.0
2008-05-02 15:35:00,28.1,28.13,28.09,28.13,22000.0,24.8866,24.9132,24.8777,24.9132,22000.0
2008-05-02 15:40:00,28.13,28.13,28.1,28.11,29700.0,24.9132,24.9132,24.8866,24.8955,29700.0
2008-05-02 15:45:00,28.1,28.11,28.06,28.08,65000.0,24.8866,24.8955,24.8512,24.8689,65000.0
2008-05-02 15:50:00,28.09,28.11,28.08,28.09,55300.0,24.8777,24.8955,24.8689,24.8777,55300.0
2008-05-02 15:55:00,28.1,28.18,28.09,28.18,157400.0,24.8866,24.9575,24.8777,24.9575,157400.0
2008-05-05 09:30:00,27.94,28.12,27.94,28.01,28100.0,24.7449,24.9043,24.7449,24.8069,28100.0
2008-05-05 09:35:00,28.01,28.01,27.86,27.89,13400.0,24.8069,24.8069,24.674,24.7006,13400.0
2008-05-05 09:40:00,27.9,27.9,27.8,27.8,9300.0,24.7095,24.7095,24.6209,24.6209,9300.0
2008-05-05 09:45:00,27.81,27.83,27.77,27.83,16300.0,24.6298,24.6475,24.5943,24.6475,16300.0
2008-05-05 09:50:00,27.83,27.9,27.81,27.9,21900.0,24.6475,24.7095,24.6298,24.7095,21900.0
2008-05-05 09:55:00,27.91,27.91,27.82,27.83,17700.0,24.7183,24.7183,24.6386,24.6475,17700.0
2008-05-05 10:00:00,27.83,27.94,27.8,27.8,33200.0,24.6475,24.7449,24.6209,24.6209,33200.0
2008-05-05 10:05:00,27.81,28.0,27.8,28.0,26500.0,24.6298,24.798,24.6209,24.798,26500.0
2008-05-05 10:10:00,28.01,28.01,27.92,27.92,29800.0,24.8069,24.8069,24.7272,24.7272,29800.0
2008-05-05 10:15:00,27.92,27.92,27.69,27.71,45100.0,24.7272,24.7272,24.5235,24.5412,45100.0
2008-05-05 10:20:00,27.71,27.74,27.71,27.72,19500.0,24.5412,24.5678,24.5412,24.5501,19500.0
2008-05-05 10:25:00,27.72,27.73,27.66,27.69,16300.0,24.5501,24.5589,24.4969,24.5235,16300.0
2008-05-05 10:30:00,27.69,27.69,27.68,27.69,7000.0,24.5235,24.5235,24.5146,24.5235,7000.0
2008-05-05 10:35:00,27.69,27.8,27.69,27.78,22700.0,24.5235,24.6209,24.5235,24.6032,22700.0
2008-05-05 10:40:00,27.78,27.83,27.78,27.83,17600.0,24.6032,24.6475,24.6032,24.6475,17600.0
2008-05-05 10:45:00,27.84,27.87,27.84,27.86,11500.0,24.6563,24.6829,24.6563,24.674,11500.0
2008-05-05 10:50:00,27.86,27.87,27.73,27.73,21800.0,24.674,24.6829,24.5589,24.5589,21800.0
2008-05-05 10:55:00,27.73,27.75,27.69,27.7,18500.0,24.5589,24.5766,24.5235,24.5323,18500.0
2008-05-05 11:00:00,27.7,27.72,27.68,27.68,23700.0,24.5323,24.5501,24.5146,24.5146,23700.0
2008-05-05 11:05:00,27.69,27.74,27.69,27.73,6700.0,24.5235,24.5678,24.5235,24.5589,6700.0
2008-05-05 11:10:00,27.73,27.73,27.69,27.7,11400.0,24.5589,24.5589,24.5235,24.5323,11400.0
2008-05-05 11:15:00,27.69,27.69,27.64,27.66,16400.0,24.5235,24.5235,24.4792,24.4969,16400.0
2008-05-05 11:20:00,27.66,27.72,27.66,27.71,15100.0,24.4969,24.5501,24.4969,24.5412,15100.0
2008-05-05 11:25:00,27.71,27.72,27.7,27.7,3400.0,24.5412,24.5501,24.5323,24.5323,3400.0
2008-05-05 11:30:00,27.71,27.75,27.69,27.75,23300.0,24.5412,24.5766,24.5235,24.5766,23300.0
2008-05-05 11:35:00,27.75,27.78,27.75,27.76,13700.0,24.5766,24.6032,24.5766,24.5855,13700.0
2008-05-05 11:40:00,27.75,27.76,27.74,27.74,4600.0,24.5766,24.5855,24.5678,24.5678,4600.0
2008-05-05 11:45:00,27.74,27.75,27.73,27.73,8900.0,24.5678,24.5766,24.5589,24.5589,8900.0
2008-05-05 11:50:00,27.73,27.74,27.71,27.74,18300.0,24.5589,24.5678,24.5412,24.5678,18300.0
2008-05-05 11:55:00,27.73,27.77,27.73,27.76,25700.0,24.5589,24.5943,24.5589,24.5855,25700.0
2008-05-05 12:00:00,27.75,27.8,27.75,27.79,15700.0,24.5766,24.6209,24.5766,24.612,15700.0
2008-05-05 12:05:00,27.79,27.79,27.77,27.77,17900.0,24.612,24.612,24.5943,24.5943,17900.0
2008-05-05 12:10:00,27.77,27.78,27.75,27.76,21000.0,24.5943,24.6032,24.5766,24.5855,21000.0
2008-05-05 12:15:00,27.75,27.77,27.71,27.76,51200.0,24.5766,24.5943,24.5412,24.5855,51200.0
2008-05-05 12:20:00,27.76,27.77,27.74,27.74,12100.0,24.5855,24.5943,24.5678,24.5678,12100.0
2008-05-05 12:25:00,27.75,27.75,27.72,27.73,17400.0,24.5766,24.5766,24.5501,24.5589,17400.0
2008-05-05 12:30:00,27.74,27.76,27.71,27.74,29700.0,24.5678,24.5855,24.5412,24.5678,29700.0
2008-05-05 12:35:00,27.73,27.76,27.73,27.76,17400.0,24.5589,24.5855,24.5589,24.5855,17400.0
2008-05-05 12:40:00,27.75,27.77,27.74,27.75,10500.0,24.5766,24.5943,24.5678,24.5766,10500.0
2008-05-05 12:45:00,27.75,27.77,27.73,27.77,24500.0,24.5766,24.5943,24.5589,24.5943,24500.0
2008-05-05 12:50:00,27.76,27.8,27.76,27.8,17800.0,24.5855,24.6209,24.5855,24.6209,17800.0
2008-05-05 12:55:00,27.79,27.8,27.76,27.78,7900.0,24.612,24.6209,24.5855,24.6032,7900.0
2008-05-05 13:00:00,27.78,27.82,27.77,27.79,27000.0,24.6032,24.6386,24.5943,24.612,27000.0
2008-05-05 13:05:00,27.8,27.84,27.79,27.81,52500.0,24.6209,24.6563,24.612,24.6298,52500.0
2008-05-05 13:10:00,27.81,27.81,27.75,27.79,33800.0,24.6298,24.6298,24.5766,24.612,33800.0
2008-05-05 13:15:00,27.79,27.8,27.71,27.72,17700.0,24.612,24.6209,24.5412,24.5501,17700.0
2008-05-05 13:20:00,27.72,27.77,27.72,27.75,18500.0,24.5501,24.5943,24.5501,24.5766,18500.0
2008-05-05 13:25:00,27.74,27.74,27.71,27.71,26500.0,24.5678,24.5678,24.5412,24.5412,26500.0
2008-05-05 13:30:00,27.7,27.74,27.69,27.74,14900.0,24.5323,24.5678,24.5235,24.5678,14900.0
2008-05-05 13:35:00,27.73,27.77,27.68,27.74,58300.0,24.5589,24.5943,24.5146,24.5678,58300.0
2008-05-05 13:40:00,27.74,27.79,27.72,27.78,21400.0,24.5678,24.612,24.5501,24.6032,21400.0
2008-05-05 13:45:00,27.79,27.79,27.72,27.72,25900.0,24.612,24.612,24.5501,24.5501,25900.0
2008-05-05 13:50:00,27.71,27.73,27.66,27.67,52900.0,24.5412,24.5589,24.4969,24.5058,52900.0
2008-05-05 13:55:00,27.67,27.7,27.66,27.69,38600.0,24.5058,24.5323,24.4969,24.5235,38600.0
2008-05-05 14:00:00,27.71,27.75,27.66,27.75,49400.0,24.5412,24.5766,24.4969,24.5766,49400.0
2008-05-05 14:05:00,27.75,27.78,27.75,27.77,22200.0,24.5766,24.6032,24.5766,24.5943,22200.0
2008-05-05 14:10:00,27.77,27.77,27.72,27.75,17500.0,24.5943,24.5943,24.5501,24.5766,17500.0
2008-05-05 14:15:00,27.75,27.75,27.69,27.71,43000.0,24.5766,24.5766,24.5235,24.5412,43000.0
2008-05-05 14:20:00,27.72,27.78,27.72,27.77,19800.0,24.5501,24.6032,24.5501,24.5943,19800.0
2008-05-05 14:25:00,27.77,27.79,27.75,27.78,12500.0,24.5943,24.612,24.5766,24.6032,12500.0
2008-05-05 14:30:00,27.78,27.79,27.76,27.77,14500.0,24.6032,24.612,24.5855,24.5943,14500.0
2008-05-05 14:35:00,27.77,27.79,27.75,27.76,19100.0,24.5943,24.612,24.5766,24.5855,19100.0
2008-05-05 14:40:00,27.76,27.77,27.74,27.76,11600.0,24.5855,24.5943,24.5678,24.5855,11600.0
2008-05-05 14:45:00,27.76,27.83,27.73,27.81,80700.0,24.5855,24.6475,24.5589,24.6298,80700.0
2008-05-05 14:50:00,27.82,27.85,27.81,27.82,20800.0,24.6386,24.6652,24.6298,24.6386,20800.0
2008-05-05 14:55:00,27.81,27.82,27.77,27.79,19800.0,24.6298,24.6386,24.5943,24.612,19800.0
2008-05-05 15:00:00,27.8,27.81,27.77,27.77,14600.0,24.6209,24.6298,24.5943,24.5943,14600.0
2008-05-05 15:05:00,27.78,27.82,27.78,27.8,18200.0,24.6032,24.6386,24.6032,24.6209,18200.0
2008-05-05 15:10:00,27.8,27.84,27.78,27.78,39100.0,24.6209,24.6563,24.6032,24.6032,39100.0
2008-05-05 15:15:00,27.79,27.79,27.74,27.75,39600.0,24.612,24.612,24.5678,24.5766,39600.0
2008-05-05 15:20:00,27.75,27.76,27.74,27.75,45000.0,24.5766,24.5855,24.5678,24.5766,45000.0
2008-05-05 15:25:00,27.75,27.76,27.74,27.75,19600.0,24.5766,24.5855,24.5678,24.5766,19600.0
2008-05-05 15:30:00,27.75,27.75,27.69,27.69,41500.0,24.5766,24.5766,24.5235,24.5235,41500.0
2008-05-05 15:35:00,27.7,27.72,27.69,27.7,45400.0,24.5323,24.5501,24.5235,24.5323,45400.0
2008-05-05 15:40:00,27.69,27.73,27.68,27.68,52600.0,24.5235,24.5589,24.5146,24.5146,52600.0
2008-05-05 15:45:00,27.69,27.73,27.68,27.7,64600.0,24.5235,24.5589,24.5146,24.5323,64600.0
2008-05-05 15:50:00,27.69,27.7,27.65,27.69,96900.0,24.5235,24.5323,24.4881,24.5235,96900.0
2008-05-05 15:55:00,27.68,27.7,27.67,27.67,91800.0,24.5146,24.5323,24.5058,24.5058,91800.0
2008-05-06 09:30:00,27.57,27.9,27.48,27.73,33800.0,24.4172,24.7095,24.3375,24.5589,33800.0
2008-05-06 09:35:00,27.74,27.76,27.63,27.64,64600.0,24.5678,24.5855,24.4703,24.4792,64600.0
2008-05-06 09:40:00,27.64,27.78,27.64,27.73,47100.0,24.4792,24.6032,24.4792,24.5589,47100.0
2008-05-06 09:45:00,27.71,27.73,27.64,27.66,101100.0,24.5412,24.5589,24.4792,24.4969,101100.0
2008-05-06 09:50:00,27.65,27.66,27.6,27.62,24500.0,24.4881,24.4969,24.4438,24.4615,24500.0
2008-05-06 09:55:00,27.62,27.73,27.62,27.7,21400.0,24.4615,24.5589,24.4615,24.5323,21400.0
2008-05-06 10:00:00,27.69,27.72,27.68,27.72,23900.0,24.5235,24.5501,24.5146,24.5501,23900.0
2008-05-06 10:05:00,27.73,27.74,27.69,27.7,24300.0,24.5589,24.5678,24.5235,24.5323,24300.0
2008-05-06 10:10:00,27.7,27.73,27.58,27.61,55000.0,24.5323,24.5589,24.4261,24.4526,55000.0
2008-05-06 10:15:00,27.61,27.69,27.6,27.66,24400.0,24.4526,24.5235,24.4438,24.4969,24400.0
2008-05-06 10:20:00,27.66,27.66,27.65,27.66,13600.0,24.4969,24.4969,24.4881,24.4969,13600.0
2008-05-06 10:25:00,27.66,27.66,27.62,27.63,15000.0,24.4969,24.4969,24.4615,24.4703,15000.0
2008-05-06 10:30:00,27.64,27.64,27.57,27.62,71000.0,24.4792,24.4792,24.4172,24.4615,71000.0
2008-05-06 10:35:00,27.63,27.68,27.6,27.6,31200.0,24.4703,24.5146,24.4438,24.4438,31200.0
2008-05-06 10:40:00,27.61,27.69,27.61,27.68,38300.0,24.4526,24.5235,24.4526,24.5146,38300.0
2008-05-06 10:45:00,27.68,27.69,27.65,27.68,41100.0,24.5146,24.5235,24.4881,24.5146,41100.0
2008-05-06 10:50:00,27.68,27.76,27.65,27.71,74800.0,24.5146,24.5855,24.4881,24.5412,74800.0
2008-05-06 10:55:00,27.72,27.77,27.67,27.73,74100.0,24.5501,24.5943,24.5058,24.5589,74100.0
2008-05-06 11:00:00,27.73,27.76,27.73,27.73,18600.0,24.5589,24.5855,24.5589,24.5589,18600.0
2008-05-06 11:05:00,27.73,27.78,27.69,27.7,46400.0,24.5589,24.6032,24.5235,24.5323,46400.0
2008-05-06 11:10:00,27.69,27.73,27.69,27.73,48300.0,24.5235,24.5589,24.5235,24.5589,48300.0
2008-05-06 11:15:00,27.72,27.77,27.68,27.7,49600.0,24.5501,24.5943,24.5146,24.5323,49600.0
2008-05-06 11:20:00,27.7,27.7,27.62,27.64,76600.0,24.5323,24.5323,24.4615,24.4792,76600.0
2008-05-06 11:25:00,27.64,27.7,27.64,27.7,68100.0,24.4792,24.5323,24.4792,24.5323,68100.0
2008-05-06 11:30:00,27.69,27.74,27.67,27.68,22500.0,24.5235,24.5678,24.5058,24.5146,22500.0
2008-05-06 11:35:00,27.68,27.68,27.59,27.61,58100.0,24.5146,24.5146,24.4349,24.4526,58100.0
2008-05-06 11:40:00,27.61,27.62,27.57,27.57,25100.0,24.4526,24.4615,24.4172,24.4172,25100.0
2008-05-06 11:45:00,27.57,27.6,27.57,27.6,35400.0,24.4172,24.4438,24.4172,24.4438,35400.0
2008-05-06 11:50:00,27.6,27.69,27.6,27.69,25900.0,24.4438,24.5235,24.4438,24.5235,25900.0
2008-05-06 11:55:00,27.69,27.69,27.63,27.68,36700.0,24.5235,24.5235,24.4703,24.5146,36700.0
2008-05-06 12:00:00,27.69,27.75,27.69,27.7,47500.0,24.5235,24.5766,24.5235,24.5323,47500.0
2008-05-06 12:05:00,27.69,27.7,27.66,27.68,42100.0,24.5235,24.5323,24.4969,24.5146,42100.0
2008-05-06 12:10:00,27.68,27.72,27.67,27.71,32900.0,24.5146,24.5501,24.5058,24.5412,32900.0
2008-05-06 12:15:00,27.72,27.72,27.7,27.7,38700.0,24.5501,24.5501,24.5323,24.5323,38700.0
2008-05-06 12:20:00,27.7,27.73,27.66,27.69,65700.0,24.5323,24.5589,24.4969,24.5235,65700.0
2008-05-06 12:25:00,27.69,27.73,27.69,27.72,14200.0,24.5235,24.5589,24.5235,24.5501,14200.0
2008-05-06 12:30:00,27.72,27.74,27.67,27.67,23000.0,24.5501,24.5678,24.5058,24.5058,23000.0
2008-05-06 12:35:00,27.67,27.71,27.67,27.71,9000.0,24.5058,24.5412,24.5058,24.5412,9000.0
2008-05-06 12:40:00,27.71,27.78,27.71,27.78,8700.0,24.5412,24.6032,24.5412,24.6032,8700.0
2008-05-06 12:45:00,27.77,27.78,27.76,27.76,14400.0,24.5943,24.6032,24.5855,24.5855,14400.0
2008-05-06 12:50:00,27.76,27.77,27.75,27.76,45600.0,24.5855,24.5943,24.5766,24.5855,45600.0
2008-05-06 12:55:00,27.75,27.75,27.74,27.74,10100.0,24.5766,24.5766,24.5678,24.5678,10100.0
2008-05-06 13:00:00,27.75,27.75,27.74,27.75,8000.0,24.5766,24.5766,24.5678,24.5766,8000.0
2008-05-06 13:05:00,27.75,27.75,27.74,27.75,22100.0,24.5766,24.5766,24.5678,24.5766,22100.0
2008-05-06 13:10:00,27.75,27.78,27.74,27.77,29400.0,24.5766,24.6032,24.5678,24.5943,29400.0
2008-05-06 13:15:00,27.77,27.86,27.77,27.86,23900.0,24.5943,24.674,24.5943,24.674,23900.0
2008-05-06 13:20:00,27.86,27.87,27.78,27.86,78800.0,24.674,24.6829,24.6032,24.674,78800.0
2008-05-06 13:25:00,27.86,27.87,27.8,27.81,32500.0,24.674,24.6829,24.6209,24.6298,32500.0
2008-05-06 13:30:00,27.82,27.84,27.8,27.8,18500.0,24.6386,24.6563,24.6209,24.6209,18500.0
2008-05-06 13:35:00,27.79,27.82,27.79,27.82,17500.0,24.612,24.6386,24.612,24.6386,17500.0
2008-05-06 13:40:00,27.82,27.91,27.81,27.87,25000.0,24.6386,24.7183,24.6298,24.6829,25000.0
2008-05-06 13:45:00,27.88,27.89,27.81,27.84,16400.0,24.6918,24.7006,24.6298,24.6563,16400.0
2008-05-06 13:50:00,27.84,27.84,27.77,27.77,77400.0,24.6563,24.6563,24.5943,24.5943,77400.0
2008-05-06 13:55:00,27.77,27.77,27.76,27.77,15500.0,24.5943,24.5943,24.5855,24.5943,15500.0
2008-05-06 14:00:00,27.77,27.77,27.76,27.77,20900.0,24.5943,24.5943,24.5855,24.5943,20900.0
2008-05-06 14:05:00,27.77,27.77,27.76,27.76,16500.0,24.5943,24.5943,24.5855,24.5855,16500.0
2008-05-06 14:10:00,27.77,27.79,27.75,27.75,56000.0,24.5943,24.612,24.5766,24.5766,56000.0
2008-05-06 14:15:00,27.74,27.76,27.74,27.74,26100.0,24.5678,24.5855,24.5678,24.5678,26100.0
2008-05-06 14:20:00,27.75,27.75,27.74,27.75,13000.0,24.5766,24.5766,24.5678,24.5766,13000.0
2008-05-06 14:25:00,27.75,27.8,27.75,27.8,13600.0,24.5766,24.6209,24.5766,24.6209,13600.0
2008-05-06 14:30:00,27.8,27.81,27.75,27.75,43300.0,24.6209,24.6298,24.5766,24.5766,43300.0
2008-05-06 14:35:00,27.75,27.76,27.74,27.74,37800.0,24.5766,24.5855,24.5678,24.5678,37800.0
2008-05-06 14:40:00,27.75,27.75,27.74,27.75,15500.0,24.5766,24.5766,24.5678,24.5766,15500.0
2008-05-06 14:45:00,27.75,27.77,27.74,27.77,71000.0,24.5766,24.5943,24.5678,24.5943,71000.0
2008-05-06 14:50:00,27.77,27.88,27.77,27.88,39600.0,24.5943,24.6918,24.5943,24.6918,39600.0
2008-05-06 14:55:00,27.87,27.88,27.87,27.88,14600.0,24.6829,24.6918,24.6829,24.6918,14600.0
2008-05-06 15:00:00,27.87,27.92,27.87,27.92,26600.0,24.6829,24.7272,24.6829,24.7272,26600.0
2008-05-06 15:05:00,27.93,27.96,27.9,27.96,77300.0,24.736,24.7626,24.7095,24.7626,77300.0
2008-05-06 15:10:00,27.96,27.96,27.88,27.9,93300.0,24.7626,24.7626,24.6918,24.7095,93300.0
2008-05-06 15:15:00,27.89,27.92,27.88,27.91,53300.0,24.7006,24.7272,24.6918,24.7183,53300.0
2008-05-06 15:20:00,27.92,27.94,27.91,27.91,135100.0,24.7272,24.7449,24.7183,24.7183,135100.0
2008-05-06 15:25:00,27.9,27.93,27.9,27.9,98200.0,24.7095,24.736,24.7095,24.7095,98200.0
2008-05-06 15:30:00,27.9,27.93,27.9,27.92,78700.0,24.7095,24.736,24.7095,24.7272,78700.0
2008-05-06 15:35:00,27.93,27.98,27.89,27.89,119900.0,24.736,24.7803,24.7006,24.7006,119900.0
2008-05-06 15:40:00,27.89,27.89,27.81,27.81,76800.0,24.7006,24.7006,24.6298,24.6298,76800.0
2008-05-06 15:45:00,27.82,27.83,27.74,27.75,104700.0,24.6386,24.6475,24.5678,24.5766,104700.0
2008-05-06 15:50:00,27.75,27.8,27.75,27.76,132800.0,24.5766,24.6209,24.5766,24.5855,132800.0
2008-05-06 15:55:00,27.76,27.78,27.69,27.78,229500.0,24.5855,24.6032,24.5235,24.6032,229500.0
2008-05-07 09:30:00,27.66,27.84,27.45,27.49,39300.0,24.4969,24.6563,24.3109,24.3464,39300.0
2008-05-07 09:35:00,27.53,27.62,27.52,27.57,15200.0,24.3818,24.4615,24.3729,24.4172,15200.0
2008-05-07 09:40:00,27.55,27.58,27.44,27.57,20100.0,24.3995,24.4261,24.3021,24.4172,20100.0
2008-05-07 09:45:00,27.57,27.68,27.52,27.68,13500.0,24.4172,24.5146,24.3729,24.5146,13500.0
2008-05-07 09:50:00,27.67,27.79,27.67,27.76,31200.0,24.5058,24.612,24.5058,24.5855,31200.0
2008-05-07 09:55:00,27.76,27.76,27.72,27.74,23800.0,24.5855,24.5855,24.5501,24.5678,23800.0
2008-05-07 10:00:00,27.74,27.76,27.7,27.71,38400.0,24.5678,24.5855,24.5323,24.5412,38400.0
2008-05-07 10:05:00,27.7,27.76,27.67,27.75,35000.0,24.5323,24.5855,24.5058,24.5766,35000.0
2008-05-07 10:10:00,27.75,27.78,27.74,27.76,21900.0,24.5766,24.6032,24.5678,24.5855,21900.0
2008-05-07 10:15:00,27.76,27.78,27.74,27.74,26000.0,24.5855,24.6032,24.5678,24.5678,26000.0
2008-05-07 10:20:00,27.75,27.75,27.71,27.72,15300.0,24.5766,24.5766,24.5412,24.5501,15300.0
2008-05-07 10:25:00,27.72,27.78,27.71,27.77,23000.0,24.5501,24.6032,24.5412,24.5943,23000.0
2008-05-07 10:30:00,27.76,27.8,27.76,27.76,53300.0,24.5855,24.6209,24.5855,24.5855,53300.0
2008-05-07 10:35:00,27.76,27.79,27.75,27.78,31400.0,24.5855,24.612,24.5766,24.6032,31400.0
2008-05-07 10:40:00,27.78,27.92,27.78,27.89,38500.0,24.6032,24.7272,24.6032,24.7006,38500.0
2008-05-07 10:45:00,27.88,27.89,27.77,27.79,40900.0,24.6918,24.7006,24.5943,24.612,40900.0
2008-05-07 10:50:00,27.79,27.8,27.73,27.77,24100.0,24.612,24.6209,24.5589,24.5943,24100.0
2008-05-07 10:55:00,27.77,27.77,27.67,27.7,21800.0,24.5943,24.5943,24.5058,24.5323,21800.0
2008-05-07 11:00:00,27.69,27.7,27.64,27.68,22500.0,24.5235,24.5323,24.4792,24.5146,22500.0
2008-05-07 11:05:00,27.69,27.73,27.66,27.73,14700.0,24.5235,24.5589,24.4969,24.5589,14700.0
2008-05-07 11:10:00,27.72,27.72,27.57,27.59,43900.0,24.5501,24.5501,24.4172,24.4349,43900.0
2008-05-07 11:15:00,27.58,27.58,27.52,27.58,32400.0,24.4261,24.4261,24.3729,24.4261,32400.0
2008-05-07 11:20:00,27.58,27.6,27.57,27.59,7000.0,24.4261,24.4438,24.4172,24.4349,7000.0
2008-05-07 11:25:00,27.6,27.64,27.59,27.61,18000.0,24.4438,24.4792,24.4349,24.4526,18000.0
2008-05-07 11:30:00,27.62,27.62,27.56,27.57,14100.0,24.4615,24.4615,24.4084,24.4172,14100.0
2008-05-07 11:35:00,27.57,27.59,27.54,27.58,17500.0,24.4172,24.4349,24.3906,24.4261,17500.0
2008-05-07 11:40:00,27.59,27.64,27.59,27.64,12000.0,24.4349,24.4792,24.4349,24.4792,12000.0
2008-05-07 11:45:00,27.64,27.7,27.64,27.7,25000.0,24.4792,24.5323,24.4792,24.5323,25000.0
2008-05-07 11:50:00,27.7,27.72,27.69,27.72,28200.0,24.5323,24.5501,24.5235,24.5501,28200.0
2008-05-07 11:55:00,27.7,27.72,27.7,27.72,23600.0,24.5323,24.5501,24.5323,24.5501,23600.0
2008-05-07 12:00:00,27.72,27.75,27.7,27.71,44500.0,24.5501,24.5766,24.5323,24.5412,44500.0
2008-05-07 12:05:00,27.71,27.75,27.71,27.75,13000.0,24.5412,24.5766,24.5412,24.5766,13000.0
2008-05-07 12:10:00,27.75,27.75,27.7,27.7,10100.0,24.5766,24.5766,24.5323,24.5323,10100.0
2008-05-07 12:15:00,27.7,27.76,27.7,27.76,5300.0,24.5323,24.5855,24.5323,24.5855,5300.0
2008-05-07 12:20:00,27.76,27.77,27.69,27.69,23400.0,24.5855,24.5943,24.5235,24.5235,23400.0
2008-05-07 12:25:00,27.69,27.69,27.58,27.59,24000.0,24.5235,24.5235,24.4261,24.4349,24000.0
2008-05-07 12:30:00,27.59,27.66,27.59,27.65,25400.0,24.4349,24.4969,24.4349,24.4881,25400.0
2008-05-07 12:35:00,27.65,27.67,27.63,27.66,16200.0,24.4881,24.5058,24.4703,24.4969,16200.0
2008-05-07 12:40:00,27.66,27.67,27.63,27.63,17900.0,24.4969,24.5058,24.4703,24.4703,17900.0
2008-05-07 12:45:00,27.63,27.66,27.62,27.66,6100.0,24.4703,24.4969,24.4615,24.4969,6100.0
2008-05-07 12:50:00,27.67,27.67,27.63,27.67,15400.0,24.5058,24.5058,24.4703,24.5058,15400.0
2008-05-07 12:55:00,27.68,27.7,27.68,27.69,9100.0,24.5146,24.5323,24.5146,24.5235,9100.0
2008-05-07 13:00:00,27.69,27.7,27.65,27.65,18000.0,24.5235,24.5323,24.4881,24.4881,18000.0
2008-05-07 13:05:00,27.64,27.64,27.54,27.55,50600.0,24.4792,24.4792,24.3906,24.3995,50600.0
2008-05-07 13:10:00,27.54,27.54,27.49,27.51,22500.0,24.3906,24.3906,24.3464,24.3641,22500.0
2008-05-07 13:15:00,27.52,27.56,27.52,27.56,15300.0,24.3729,24.4084,24.3729,24.4084,15300.0
2008-05-07 13:20:00,27.57,27.57,27.54,27.55,12300.0,24.4172,24.4172,24.3906,24.3995,12300.0
2008-05-07 13:25:00,27.55,27.56,27.54,27.54,14900.0,24.3995,24.4084,24.3906,24.3906,14900.0
2008-05-07 13:30:00,27.55,27.55,27.54,27.55,3800.0,24.3995,24.3995,24.3906,24.3995,3800.0
2008-05-07 13:35:00,27.55,27.56,27.52,27.53,13800.0,24.3995,24.4084,24.3729,24.3818,13800.0
2008-05-07 13:40:00,27.52,27.53,27.45,27.46,20200.0,24.3729,24.3818,24.3109,24.3198,20200.0
2008-05-07 13:45:00,27.46,27.51,27.45,27.5,9100.0,24.3198,24.3641,24.3109,24.3552,9100.0
2008-05-07 13:50:00,27.51,27.51,27.47,27.48,11100.0,24.3641,24.3641,24.3286,24.3375,11100.0
2008-05-07 13:55:00,27.47,27.47,27.42,27.46,19000.0,24.3286,24.3286,24.2844,24.3198,19000.0
2008-05-07 14:00:00,27.46,27.51,27.46,27.5,15800.0,24.3198,24.3641,24.3198,24.3552,15800.0
2008-05-07 14:05:00,27.51,27.57,27.51,27.57,15400.0,24.3641,24.4172,24.3641,24.4172,15400.0
2008-05-07 14:10:00,27.57,27.57,27.52,27.52,26100.0,24.4172,24.4172,24.3729,24.3729,26100.0
2008-05-07 14:15:00,27.52,27.52,27.46,27.46,18500.0,24.3729,24.3729,24.3198,24.3198,18500.0
2008-05-07 14:20:00,27.47,27.51,27.46,27.47,17800.0,24.3286,24.3641,24.3198,24.3286,17800.0
2008-05-07 14:25:00,27.47,27.47,27.42,27.46,34100.0,24.3286,24.3286,24.2844,24.3198,34100.0
2008-05-07 14:30:00,27.46,27.48,27.42,27.47,44600.0,24.3198,24.3375,24.2844,24.3286,44600.0
2008-05-07 14:35:00,27.46,27.47,27.41,27.44,25600.0,24.3198,24.3286,24.2755,24.3021,25600.0
2008-05-07 14:40:00,27.43,27.49,27.43,27.49,25800.0,24.2932,24.3464,24.2932,24.3464,25800.0
2008-05-07 14:45:00,27.49,27.49,27.4,27.42,55800.0,24.3464,24.3464,24.2666,24.2844,55800.0
2008-05-07 14:50:00,27.42,27.44,27.35,27.36,68300.0,24.2844,24.3021,24.2224,24.2312,68300.0
2008-05-07 14:55:00,27.35,27.38,27.29,27.35,89700.0,24.2224,24.2489,24.1692,24.2224,89700.0
2008-05-07 15:00:00,27.35,27.37,27.33,27.36,46100.0,24.2224,24.2401,24.2047,24.2312,46100.0
2008-05-07 15:05:00,27.35,27.36,27.25,27.27,81100.0,24.2224,24.2312,24.1338,24.1515,81100.0
2008-05-07 15:10:00,27.28,27.33,27.27,27.33,55500.0,24.1604,24.2047,24.1515,24.2047,55500.0
2008-05-07 15:15:00,27.33,27.35,27.33,27.34,21800.0,24.2047,24.2224,24.2047,24.2135,21800.0
2008-05-07 15:20:00,27.34,27.35,27.28,27.28,44900.0,24.2135,24.2224,24.1604,24.1604,44900.0
2008-05-07 15:25:00,27.28,27.29,27.19,27.21,177300.0,24.1604,24.1692,24.0807,24.0984,177300.0
2008-05-07 15:30:00,27.22,27.26,27.2,27.26,90000.0,24.1072,24.1427,24.0895,24.1427,90000.0
2008-05-07 15:35:00,27.26,27.28,27.26,27.26,45000.0,24.1427,24.1604,24.1427,24.1427,45000.0
2008-05-07 15:40:00,27.27,27.29,27.25,27.27,93700.0,24.1515,24.1692,24.1338,24.1515,93700.0
2008-05-07 15:45:00,27.27,27.31,27.26,27.3,169800.0,24.1515,24.1869,24.1427,24.1781,169800.0
2008-05-07 15:50:00,27.3,27.3,27.14,27.2,226100.0,24.1781,24.1781,24.0364,24.0895,226100.0
2008-05-07 15:55:00,27.2,27.22,27.16,27.19,176800.0,24.0895,24.1072,24.0541,24.0807,176800.0
2008-05-08 09:30:00,27.42,27.67,27.34,27.67,51600.0,24.2844,24.5058,24.2135,24.5058,51600.0
2008-05-08 09:35:00,27.65,27.72,27.62,27.7,35700.0,24.4881,24.5501,24.4615,24.5323,35700.0
2008-05-08 09:40:00,27.71,27.72,27.64,27.65,25800.0,24.5412,24.5501,24.4792,24.4881,25800.0
2008-05-08 09:45:00,27.63,27.7,27.59,27.7,41000.0,24.4703,24.5323,24.4349,24.5323,41000.0
2008-05-08 09:50:00,27.69,27.7,27.57,27.63,32500.0,24.5235,24.5323,24.4172,24.4703,32500.0
2008-05-08 09:55:00,27.63,27.64,27.54,27.55,41600.0,24.4703,24.4792,24.3906,24.3995,41600.0
2008-05-08 10:00:00,27.55,27.55,27.47,27.49,27600.0,24.3995,24.3995,24.3286,24.3464,27600.0
2008-05-08 10:05:00,27.49,27.52,27.46,27.5,39400.0,24.3464,24.3729,24.3198,24.3552,39400.0
2008-05-08 10:10:00,27.5,27.52,27.44,27.49,37100.0,24.3552,24.3729,24.3021,24.3464,37100.0
2008-05-08 10:15:00,27.5,27.51,27.43,27.43,36000.0,24.3552,24.3641,24.2932,24.2932,36000.0
2008-05-08 10:20:00,27.43,27.52,27.43,27.52,33800.0,24.2932,24.3729,24.2932,24.3729,33800.0
2008-05-08 10:25:00,27.52,27.57,27.51,27.57,29000.0,24.3729,24.4172,24.3641,24.4172,29000.0
2008-05-08 10:30:00,27.58,27.59,27.5,27.5,36600.0,24.4261,24.4349,24.3552,24.3552,36600.0
2008-05-08 10:35:00,27.49,27.51,27.46,27.47,27100.0,24.3464,24.3641,24.3198,24.3286,27100.0
2008-05-08 10:40:00,27.47,27.5,27.42,27.46,39200.0,24.3286,24.3552,24.2844,24.3198,39200.0
2008-05-08 10:45:00,27.47,27.5,27.45,27.46,50000.0,24.3286,24.3552,24.3109,24.3198,50000.0
2008-05-08 10:50:00,27.47,27.51,27.46,27.5,41900.0,24.3286,24.3641,24.3198,24.3552,41900.0
2008-05-08 10:55:00,27.5,27.55,27.49,27.53,53200.0,24.3552,24.3995,24.3464,24.3818,53200.0
2008-05-08 11:00:00,27.52,27.58,27.52,27.57,27300.0,24.3729,24.4261,24.3729,24.4172,27300.0
2008-05-08 11:05:00,27.56,27.62,27.56,27.6,61900.0,24.4084,24.4615,24.4084,24.4438,61900.0
2008-05-08 11:10:00,27.6,27.61,27.6,27.61,16100.0,24.4438,24.4526,24.4438,24.4526,16100.0
2008-05-08 11:15:00,27.61,27.62,27.59,27.62,19500.0,24.4526,24.4615,24.4349,24.4615,19500.0
2008-05-08 11:20:00,27.62,27.73,27.62,27.71,63100.0,24.4615,24.5589,24.4615,24.5412,63100.0
2008-05-08 11:25:00,27.71,27.71,27.7,27.71,26300.0,24.5412,24.5412,24.5323,24.5412,26300.0
2008-05-08 11:30:00,27.7,27.71,27.69,27.69,21100.0,24.5323,24.5412,24.5235,24.5235,21100.0
2008-05-08 11:35:00,27.7,27.7,27.61,27.66,435500.0,24.5323,24.5323,24.4526,24.4969,435500.0
2008-05-08 11:40:00,27.65,27.65,27.58,27.58,41300.0,24.4881,24.4881,24.4261,24.4261,41300.0
2008-05-08 11:45:00,27.58,27.6,27.57,27.58,41000.0,24.4261,24.4438,24.4172,24.4261,41000.0
2008-05-08 11:50:00,27.58,27.59,27.55,27.56,32800.0,24.4261,24.4349,24.3995,24.4084,32800.0
2008-05-08 11:55:00,27.55,27.61,27.55,27.59,25800.0,24.3995,24.4526,24.3995,24.4349,25800.0
2008-05-08 12:00:00,27.59,27.6,27.58,27.58,29800.0,24.4349,24.4438,24.4261,24.4261,29800.0
2008-05-08 12:05:00,27.59,27.59,27.54,27.57,30100.0,24.4349,24.4349,24.3906,24.4172,30100.0
2008-05-08 12:10:00,27.57,27.64,27.55,27.55,42500.0,24.4172,24.4792,24.3995,24.3995,42500.0
2008-05-08 12:15:00,27.55,27.55,27.54,27.54,8200.0,24.3995,24.3995,24.3906,24.3906,8200.0
2008-05-08 12:20:00,27.54,27.55,27.5,27.5,10300.0,24.3906,24.3995,24.3552,24.3552,10300.0
2008-05-08 12:25:00,27.5,27.5,27.48,27.49,11000.0,24.3552,24.3552,24.3375,24.3464,11000.0
2008-05-08 12:30:00,27.49,27.5,27.48,27.5,26900.0,24.3464,24.3552,24.3375,24.3552,26900.0
2008-05-08 12:35:00,27.5,27.5,27.49,27.49,7700.0,24.3552,24.3552,24.3464,24.3464,7700.0
2008-05-08 12:40:00,27.49,27.5,27.47,27.49,8900.0,24.3464,24.3552,24.3286,24.3464,8900.0
2008-05-08 12:45:00,27.49,27.52,27.49,27.52,27700.0,24.3464,24.3729,24.3464,24.3729,27700.0
2008-05-08 12:50:00,27.52,27.58,27.52,27.58,11700.0,24.3729,24.4261,24.3729,24.4261,11700.0
2008-05-08 12:55:00,27.57,27.6,27.57,27.58,22600.0,24.4172,24.4438,24.4172,24.4261,22600.0
2008-05-08 13:00:00,27.59,27.62,27.59,27.6,12100.0,24.4349,24.4615,24.4349,24.4438,12100.0
2008-05-08 13:05:00,27.61,27.66,27.61,27.63,25400.0,24.4526,24.4969,24.4526,24.4703,25400.0
2008-05-08 13:10:00,27.64,27.64,27.6,27.6,11600.0,24.4792,24.4792,24.4438,24.4438,11600.0
2008-05-08 13:15:00,27.6,27.6,27.55,27.57,19300.0,24.4438,24.4438,24.3995,24.4172,19300.0
2008-05-08 13:20:00,27.57,27.69,27.57,27.68,21600.0,24.4172,24.5235,24.4172,24.5146,21600.0
2008-05-08 13:25:00,27.69,27.77,27.69,27.72,56500.0,24.5235,24.5943,24.5235,24.5501,56500.0
2008-05-08 13:30:00,27.72,27.78,27.72,27.76,14900.0,24.5501,24.6032,24.5501,24.5855,14900.0
2008-05-08 13:35:00,27.77,27.78,27.7,27.72,20900.0,24.5943,24.6032,24.5323,24.5501,20900.0
2008-05-08 13:40:00,27.72,27.75,27.68,27.69,30400.0,24.5501,24.5766,24.5146,24.5235,30400.0
2008-05-08 13:45:00,27.7,27.73,27.69,27.71,16600.0,24.5323,24.5589,24.5235,24.5412,16600.0
2008-05-08 13:50:00,27.71,27.81,27.71,27.77,41700.0,24.5412,24.6298,24.5412,24.5943,41700.0
2008-05-08 13:55:00,27.77,27.79,27.75,27.79,20000.0,24.5943,24.612,24.5766,24.612,20000.0
2008-05-08 14:00:00,27.78,27.81,27.76,27.76,25300.0,24.6032,24.6298,24.5855,24.5855,25300.0
2008-05-08 14:05:00,27.76,27.76,27.67,27.68,34600.0,24.5855,24.5855,24.5058,24.5146,34600.0
2008-05-08 14:10:00,27.68,27.7,27.68,27.68,13100.0,24.5146,24.5323,24.5146,24.5146,13100.0
2008-05-08 14:15:00,27.68,27.69,27.63,27.64,30200.0,24.5146,24.5235,24.4703,24.4792,30200.0
2008-05-08 14:20:00,27.64,27.69,27.62,27.66,22200.0,24.4792,24.5235,24.4615,24.4969,22200.0
2008-05-08 14:25:00,27.66,27.68,27.64,27.65,21300.0,24.4969,24.5146,24.4792,24.4881,21300.0
2008-05-08 14:30:00,27.64,27.64,27.6,27.64,13800.0,24.4792,24.4792,24.4438,24.4792,13800.0
2008-05-08 14:35:00,27.64,27.7,27.64,27.69,23600.0,24.4792,24.5323,24.4792,24.5235,23600.0
2008-05-08 14:40:00,27.69,27.69,27.56,27.57,34900.0,24.5235,24.5235,24.4084,24.4172,34900.0
2008-05-08 14:45:00,27.57,27.61,27.57,27.61,16300.0,24.4172,24.4526,24.4172,24.4526,16300.0
2008-05-08 14:50:00,27.61,27.65,27.59,27.64,35800.0,24.4526,24.4881,24.4349,24.4792,35800.0
2008-05-08 14:55:00,27.64,27.65,27.61,27.65,79000.0,24.4792,24.4881,24.4526,24.4881,79000.0
2008-05-08 15:00:00,27.65,27.67,27.63,27.64,84700.0,24.4881,24.5058,24.4703,24.4792,84700.0
2008-05-08 15:05:00,27.64,27.66,27.63,27.65,38300.0,24.4792,24.4969,24.4703,24.4881,38300.0
2008-05-08 15:10:00,27.65,27.67,27.65,27.66,20300.0,24.4881,24.5058,24.4881,24.4969,20300.0
2008-05-08 15:15:00,27.66,27.68,27.62,27.67,46000.0,24.4969,24.5146,24.4615,24.5058,46000.0
2008-05-08 15:20:00,27.67,27.68,27.63,27.67,45300.0,24.5058,24.5146,24.4703,24.5058,45300.0
2008-05-08 15:25:00,27.67,27.69,27.63,27.65,82000.0,24.5058,24.5235,24.4703,24.4881,82000.0
2008-05-08 15:30:00,27.64,27.68,27.63,27.64,56700.0,24.4792,24.5146,24.4703,24.4792,56700.0
2008-05-08 15:35:00,27.64,27.67,27.63,27.67,39100.0,24.4792,24.5058,24.4703,24.5058,39100.0
2008-05-08 15:40:00,27.66,27.67,27.63,27.65,47100.0,24.4969,24.5058,24.4703,24.4881,47100.0
2008-05-08 15:45:00,27.65,27.7,27.64,27.7,64000.0,24.4881,24.5323,24.4792,24.5323,64000.0
2008-05-08 15:50:00,27.69,27.73,27.69,27.71,89500.0,24.5235,24.5589,24.5235,24.5412,89500.0
2008-05-08 15:55:00,27.7,27.75,27.7,27.7,158200.0,24.5323,24.5766,24.5323,24.5323,158200.0
2008-05-09 09:30:00,27.4,27.65,27.18,27.22,43500.0,24.2666,24.4881,24.0718,24.1072,43500.0
2008-05-09 09:35:00,27.22,27.29,27.1,27.12,39500.0,24.1072,24.1692,24.001,24.0187,39500.0
2008-05-09 09:40:00,27.12,27.12,27.0,27.03,50800.0,24.0187,24.0187,23.9124,23.939,50800.0
2008-05-09 09:45:00,27.03,27.09,27.01,27.09,32700.0,23.939,23.9921,23.9212,23.9921,32700.0
2008-05-09 09:50:00,27.04,27.13,27.04,27.07,39800.0,23.9478,24.0275,23.9478,23.9744,39800.0
2008-05-09 09:55:00,27.06,27.06,26.96,26.97,45900.0,23.9655,23.9655,23.877,23.8858,45900.0
2008-05-09 10:00:00,26.96,27.14,26.95,27.14,37200.0,23.877,24.0364,23.8681,24.0364,37200.0
2008-05-09 10:05:00,27.14,27.23,27.14,27.19,30100.0,24.0364,24.1161,24.0364,24.0807,30100.0
2008-05-09 10:10:00,27.19,27.19,27.07,27.09,38300.0,24.0807,24.0807,23.9744,23.9921,38300.0
2008-05-09 10:15:00,27.09,27.13,27.06,27.13,30600.0,23.9921,24.0275,23.9655,24.0275,30600.0
2008-05-09 10:20:00,27.14,27.14,27.07,27.08,33100.0,24.0364,24.0364,23.9744,23.9832,33100.0
2008-05-09 10:25:00,27.07,27.08,26.99,26.99,40000.0,23.9744,23.9832,23.9035,23.9035,40000.0
2008-05-09 10:30:00,27.0,27.1,27.0,27.1,49500.0,23.9124,24.001,23.9124,24.001,49500.0
2008-05-09 10:35:00,27.1,27.13,27.02,27.04,59200.0,24.001,24.0275,23.9301,23.9478,59200.0
2008-05-09 10:40:00,27.03,27.13,27.03,27.1,62200.0,23.939,24.0275,23.939,24.001,62200.0
2008-05-09 10:45:00,27.09,27.17,27.09,27.14,77400.0,23.9921,24.0629,23.9921,24.0364,77400.0
2008-05-09 10:50:00,27.15,27.15,27.1,27.11,46100.0,24.0452,24.0452,24.001,24.0098,46100.0
2008-05-09 10:55:00,27.11,27.12,27.1,27.12,35100.0,24.0098,24.0187,24.001,24.0187,35100.0
2008-05-09 11:00:00,27.12,27.12,27.09,27.09,25100.0,24.0187,24.0187,23.9921,23.9921,25100.0
2008-05-09 11:05:00,27.09,27.1,27.09,27.09,44600.0,23.9921,24.001,23.9921,23.9921,44600.0
2008-05-09 11:10:00,27.09,27.1,27.01,27.01,64200.0,23.9921,24.001,23.9212,23.9212,64200.0
2008-05-09 11:15:00,27.01,27.01,26.99,26.99,40200.0,23.9212,23.9212,23.9035,23.9035,40200.0
2008-05-09 11:20:00,27.0,27.01,26.98,26.99,30700.0,23.9124,23.9212,23.8947,23.9035,30700.0
2008-05-09 11:25:00,27.0,27.0,26.92,26.93,243300.0,23.9124,23.9124,23.8415,23.8504,243300.0
2008-05-09 11:30:00,26.93,26.94,26.9,26.94,27800.0,23.8504,23.8593,23.8238,23.8593,27800.0
2008-05-09 11:35:00,26.94,26.95,26.94,26.94,7200.0,23.8593,23.8681,23.8593,23.8593,7200.0
2008-05-09 11:40:00,26.95,26.97,26.94,26.97,13900.0,23.8681,23.8858,23.8593,23.8858,13900.0
2008-05-09 11:45:00,26.97,27.0,26.97,27.0,24100.0,23.8858,23.9124,23.8858,23.9124,24100.0
2008-05-09 11:50:00,27.0,27.0,26.98,27.0,30000.0,23.9124,23.9124,23.8947,23.9124,30000.0
2008-05-09 11:55:00,27.0,27.01,26.97,26.98,36200.0,23.9124,23.9212,23.8858,23.8947,36200.0
2008-05-09 12:00:00,26.97,27.0,26.96,26.97,30100.0,23.8858,23.9124,23.877,23.8858,30100.0
2008-05-09 12:05:00,26.98,27.0,26.98,26.99,14200.0,23.8947,23.9124,23.8947,23.9035,14200.0
2008-05-09 12:10:00,27.0,27.0,26.98,26.99,23000.0,23.9124,23.9124,23.8947,23.9035,23000.0
2008-05-09 12:15:00,27.0,27.0,26.99,27.0,21900.0,23.9124,23.9124,23.9035,23.9124,21900.0
2008-05-09 12:20:00,27.0,27.0,26.99,27.0,14600.0,23.9124,23.9124,23.9035,23.9124,14600.0
2008-05-09 12:25:00,27.0,27.0,27.0,27.0,11100.0,23.9124,23.9124,23.9124,23.9124,11100.0
2008-05-09 12:30:00,26.99,27.0,26.99,27.0,13400.0,23.9035,23.9124,23.9035,23.9124,13400.0
2008-05-09 12:35:00,26.99,27.0,26.99,26.99,27500.0,23.9035,23.9124,23.9035,23.9035,27500.0
2008-05-09 12:40:00,27.0,27.0,26.99,26.99,12300.0,23.9124,23.9124,23.9035,23.9035,12300.0
2008-05-09 12:45:00,27.0,27.0,26.95,26.96,25600.0,23.9124,23.9124,23.8681,23.877,25600.0
2008-05-09 12:50:00,26.97,27.0,26.96,27.0,9700.0,23.8858,23.9124,23.877,23.9124,9700.0
2008-05-09 12:55:00,26.99,27.0,26.96,26.97,48000.0,23.9035,23.9124,23.877,23.8858,48000.0
2008-05-09 13:00:00,26.96,26.96,26.95,26.95,50400.0,23.877,23.877,23.8681,23.8681,50400.0
2008-05-09 13:05:00,26.96,26.96,26.88,26.89,63500.0,23.877,23.877,23.8061,23.815,63500.0
2008-05-09 13:10:00,26.89,26.92,26.88,26.89,59100.0,23.815,23.8415,23.8061,23.815,59100.0
2008-05-09 13:15:00,26.89,26.93,26.88,26.93,16700.0,23.815,23.8504,23.8061,23.8504,16700.0
2008-05-09 13:20:00,26.92,26.93,26.92,26.93,2800.0,23.8415,23.8504,23.8415,23.8504,2800.0
2008-05-09 13:25:00,26.93,26.95,26.93,26.95,20500.0,23.8504,23.8681,23.8504,23.8681,20500.0
2008-05-09 13:30:00,26.95,26.95,26.92,26.94,17300.0,23.8681,23.8681,23.8415,23.8593,17300.0
2008-05-09 13:35:00,26.94,26.95,26.94,26.95,13600.0,23.8593,23.8681,23.8593,23.8681,13600.0
2008-05-09 13:40:00,26.95,26.95,26.94,26.94,9700.0,23.8681,23.8681,23.8593,23.8593,9700.0
2008-05-09 13:45:00,26.94,26.95,26.9,26.94,67900.0,23.8593,23.8681,23.8238,23.8593,67900.0
2008-05-09 13:50:00,26.95,26.97,26.91,26.92,52500.0,23.8681,23.8858,23.8327,23.8415,52500.0
2008-05-09 13:55:00,26.93,26.95,26.92,26.94,34400.0,23.8504,23.8681,23.8415,23.8593,34400.0
2008-05-09 14:00:00,26.94,26.97,26.94,26.97,41900.0,23.8593,23.8858,23.8593,23.8858,41900.0
2008-05-09 14:05:00,26.97,26.97,26.95,26.96,44900.0,23.8858,23.8858,23.8681,23.877,44900.0
2008-05-09 14:10:00,26.96,26.96,26.95,26.95,9500.0,23.877,23.877,23.8681,23.8681,9500.0
2008-05-09 14:15:00,26.96,27.01,26.95,26.99,57700.0,23.877,23.9212,23.8681,23.9035,57700.0
2008-05-09 14:20:00,26.99,26.99,26.93,26.93,54300.0,23.9035,23.9035,23.8504,23.8504,54300.0
2008-05-09 14:25:00,26.93,26.96,26.93,26.95,35800.0,23.8504,23.877,23.8504,23.8681,35800.0
2008-05-09 14:30:00,26.94,26.95,26.92,26.92,30700.0,23.8593,23.8681,23.8415,23.8415,30700.0
2008-05-09 14:35:00,26.92,26.95,26.92,26.93,46200.0,23.8415,23.8681,23.8415,23.8504,46200.0
2008-05-09 14:40:00,26.93,26.95,26.93,26.93,40900.0,23.8504,23.8681,23.8504,23.8504,40900.0
2008-05-09 14:45:00,26.94,26.94,26.93,26.93,15700.0,23.8593,23.8593,23.8504,23.8504,15700.0
2008-05-09 14:50:00,26.93,26.95,26.93,26.95,64300.0,23.8504,23.8681,23.8504,23.8681,64300.0
2008-05-09 14:55:00,26.94,26.96,26.89,26.9,115700.0,23.8593,23.877,23.815,23.8238,115700.0
2008-05-09 15:00:00,26.9,26.91,26.89,26.9,33500.0,23.8238,23.8327,23.815,23.8238,33500.0
2008-05-09 15:05:00,26.9,26.9,26.89,26.9,21100.0,23.8238,23.8238,23.815,23.8238,21100.0
2008-05-09 15:10:00,26.9,26.9,26.86,26.87,38600.0,23.8238,23.8238,23.7884,23.7973,38600.0
2008-05-09 15:15:00,26.88,26.89,26.87,26.88,19900.0,23.8061,23.815,23.7973,23.8061,19900.0
2008-05-09 15:20:00,26.87,26.9,26.87,26.89,71400.0,23.7973,23.8238,23.7973,23.815,71400.0
2008-05-09 15:25:00,26.89,26.92,26.88,26.89,151600.0,23.815,23.8415,23.8061,23.815,151600.0
2008-05-09 15:30:00,26.89,26.93,26.89,26.91,119400.0,23.815,23.8504,23.815,23.8327,119400.0
2008-05-09 15:35:00,26.91,26.91,26.88,26.9,106800.0,23.8327,23.8327,23.8061,23.8238,106800.0
2008-05-09 15:40:00,26.9,26.9,26.87,26.87,99500.0,23.8238,23.8238,23.7973,23.7973,99500.0
2008-05-09 15:45:00,26.87,26.88,26.81,26.83,100400.0,23.7973,23.8061,23.7441,23.7618,100400.0
2008-05-09 15:50:00,26.84,26.84,26.78,26.79,245300.0,23.7707,23.7707,23.7175,23.7264,245300.0
2008-05-09 15:55:00,26.79,26.89,26.79,26.89,221700.0,23.7264,23.815,23.7264,23.815,221700.0
2008-05-12 09:30:00,26.89,27.07,26.88,26.91,91300.0,23.815,23.9744,23.8061,23.8327,91300.0
2008-05-12 09:35:00,26.89,27.0,26.88,26.94,194000.0,23.815,23.9124,23.8061,23.8593,194000.0
2008-05-12 09:40:00,26.94,26.97,26.77,26.85,55900.0,23.8593,23.8858,23.7087,23.7795,55900.0
2008-05-12 09:45:00,26.85,26.85,26.77,26.79,102200.0,23.7795,23.7795,23.7087,23.7264,102200.0
2008-05-12 09:50:00,26.79,26.8,26.58,26.59,102600.0,23.7264,23.7353,23.5404,23.5493,102600.0
2008-05-12 09:55:00,26.59,26.73,26.59,26.73,53700.0,23.5493,23.6733,23.5493,23.6733,53700.0
2008-05-12 10:00:00,26.73,26.84,26.72,26.84,45700.0,23.6733,23.7707,23.6644,23.7707,45700.0
2008-05-12 10:05:00,26.83,26.84,26.8,26.81,58000.0,23.7618,23.7707,23.7353,23.7441,58000.0
2008-05-12 10:10:00,26.8,26.81,26.8,26.8,22600.0,23.7353,23.7441,23.7353,23.7353,22600.0
2008-05-12 10:15:00,26.8,26.82,26.8,26.81,61700.0,23.7353,23.753,23.7353,23.7441,61700.0
2008-05-12 10:20:00,26.81,26.83,26.76,26.82,62800.0,23.7441,23.7618,23.6998,23.753,62800.0
2008-05-12 10:25:00,26.83,26.85,26.82,26.85,38800.0,23.7618,23.7795,23.753,23.7795,38800.0
2008-05-12 10:30:00,26.85,26.87,26.84,26.85,29300.0,23.7795,23.7973,23.7707,23.7795,29300.0
2008-05-12 10:35:00,26.84,26.93,26.84,26.91,94800.0,23.7707,23.8504,23.7707,23.8327,94800.0
2008-05-12 10:40:00,26.91,27.0,26.91,27.0,30600.0,23.8327,23.9124,23.8327,23.9124,30600.0
2008-05-12 10:45:00,27.0,27.13,26.99,27.12,132900.0,23.9124,24.0275,23.9035,24.0187,132900.0
2008-05-12 10:50:00,27.12,27.12,27.07,27.11,47700.0,24.0187,24.0187,23.9744,24.0098,47700.0
2008-05-12 10:55:00,27.11,27.12,27.05,27.06,38700.0,24.0098,24.0187,23.9567,23.9655,38700.0
2008-05-12 11:00:00,27.06,27.12,27.06,27.12,33300.0,23.9655,24.0187,23.9655,24.0187,33300.0
2008-05-12 11:05:00,27.11,27.13,27.1,27.11,25000.0,24.0098,24.0275,24.001,24.0098,25000.0
2008-05-12 11:10:00,27.11,27.11,27.1,27.1,10900.0,24.0098,24.0098,24.001,24.001,10900.0
2008-05-12 11:15:00,27.1,27.16,27.1,27.15,43300.0,24.001,24.0541,24.001,24.0452,43300.0
2008-05-12 11:20:00,27.16,27.23,27.16,27.21,38100.0,24.0541,24.1161,24.0541,24.0984,38100.0
2008-05-12 11:25:00,27.21,27.25,27.2,27.22,61200.0,24.0984,24.1338,24.0895,24.1072,61200.0
2008-05-12 11:30:00,27.22,27.23,27.19,27.23,18500.0,24.1072,24.1161,24.0807,24.1161,18500.0
2008-05-12 11:35:00,27.22,27.26,27.22,27.24,26900.0,24.1072,24.1427,24.1072,24.1249,26900.0
2008-05-12 11:40:00,27.24,27.29,27.24,27.27,70100.0,24.1249,24.1692,24.1249,24.1515,70100.0
2008-05-12 11:45:00,27.27,27.36,27.26,27.35,41500.0,24.1515,24.2312,24.1427,24.2224,41500.0
2008-05-12 11:50:00,27.36,27.37,27.35,27.36,31800.0,24.2312,24.2401,24.2224,24.2312,31800.0
2008-05-12 11:55:00,27.35,27.38,27.35,27.36,36100.0,24.2224,24.2489,24.2224,24.2312,36100.0
2008-05-12 12:00:00,27.36,27.4,27.36,27.4,27400.0,24.2312,24.2666,24.2312,24.2666,27400.0
2008-05-12 12:05:00,27.4,27.43,27.39,27.41,81500.0,24.2666,24.2932,24.2578,24.2755,81500.0
2008-05-12 12:10:00,27.41,27.42,27.4,27.42,28800.0,24.2755,24.2844,24.2666,24.2844,28800.0
2008-05-12 12:15:00,27.42,27.42,27.36,27.38,46600.0,24.2844,24.2844,24.2312,24.2489,46600.0
2008-05-12 12:20:00,27.37,27.38,27.33,27.34,23600.0,24.2401,24.2489,24.2047,24.2135,23600.0
2008-05-12 12:25:00,27.34,27.36,27.33,27.35,25700.0,24.2135,24.2312,24.2047,24.2224,25700.0
2008-05-12 12:30:00,27.35,27.4,27.35,27.4,27600.0,24.2224,24.2666,24.2224,24.2666,27600.0
2008-05-12 12:35:00,27.4,27.4,27.33,27.35,42300.0,24.2666,24.2666,24.2047,24.2224,42300.0
2008-05-12 12:40:00,27.34,27.41,27.34,27.41,38300.0,24.2135,24.2755,24.2135,24.2755,38300.0
2008-05-12 12:45:00,27.41,27.43,27.4,27.41,50800.0,24.2755,24.2932,24.2666,24.2755,50800.0
2008-05-12 12:50:00,27.42,27.47,27.41,27.46,29500.0,24.2844,24.3286,24.2755,24.3198,29500.0
2008-05-12 12:55:00,27.46,27.47,27.42,27.42,34200.0,24.3198,24.3286,24.2844,24.2844,34200.0
2008-05-12 13:00:00,27.42,27.45,27.42,27.42,21400.0,24.2844,24.3109,24.2844,24.2844,21400.0
2008-05-12 13:05:00,27.42,27.44,27.42,27.43,20000.0,24.2844,24.3021,24.2844,24.2932,20000.0
2008-05-12 13:10:00,27.43,27.44,27.39,27.39,25800.0,24.2932,24.3021,24.2578,24.2578,25800.0
2008-05-12 13:15:00,27.38,27.42,27.37,27.4,31100.0,24.2489,24.2844,24.2401,24.2666,31100.0
2008-05-12 13:20:00,27.4,27.42,27.38,27.42,34300.0,24.2666,24.2844,24.2489,24.2844,34300.0
2008-05-12 13:25:00,27.42,27.42,27.38,27.38,18800.0,24.2844,24.2844,24.2489,24.2489,18800.0
2008-05-12 13:30:00,27.38,27.4,27.34,27.35,33100.0,24.2489,24.2666,24.2135,24.2224,33100.0
2008-05-12 13:35:00,27.36,27.41,27.34,27.39,41300.0,24.2312,24.2755,24.2135,24.2578,41300.0
2008-05-12 13:40:00,27.39,27.4,27.39,27.39,14300.0,24.2578,24.2666,24.2578,24.2578,14300.0
2008-05-12 13:45:00,27.39,27.45,27.39,27.43,27900.0,24.2578,24.3109,24.2578,24.2932,27900.0
2008-05-12 13:50:00,27.43,27.43,27.4,27.41,20700.0,24.2932,24.2932,24.2666,24.2755,20700.0
2008-05-12 13:55:00,27.41,27.44,27.41,27.44,29400.0,24.2755,24.3021,24.2755,24.3021,29400.0
2008-05-12 14:00:00,27.43,27.44,27.41,27.44,47300.0,24.2932,24.3021,24.2755,24.3021,47300.0
2008-05-12 14:05:00,27.45,27.47,27.44,27.47,22700.0,24.3109,24.3286,24.3021,24.3286,22700.0
2008-05-12 14:10:00,27.47,27.5,27.46,27.5,38900.0,24.3286,24.3552,24.3198,24.3552,38900.0
2008-05-12 14:15:00,27.5,27.52,27.49,27.5,33100.0,24.3552,24.3729,24.3464,24.3552,33100.0
2008-05-12 14:20:00,27.5,27.52,27.5,27.51,28700.0,24.3552,24.3729,24.3552,24.3641,28700.0
2008-05-12 14:25:00,27.51,27.61,27.51,27.61,59900.0,24.3641,24.4526,24.3641,24.4526,59900.0
2008-05-12 14:30:00,27.61,27.64,27.61,27.63,40800.0,24.4526,24.4792,24.4526,24.4703,40800.0
2008-05-12 14:35:00,27.63,27.64,27.62,27.62,38000.0,24.4703,24.4792,24.4615,24.4615,38000.0
2008-05-12 14:40:00,27.62,27.69,27.62,27.69,58100.0,24.4615,24.5235,24.4615,24.5235,58100.0
2008-05-12 14:45:00,27.69,27.69,27.67,27.68,32100.0,24.5235,24.5235,24.5058,24.5146,32100.0
2008-05-12 14:50:00,27.68,27.71,27.68,27.69,41400.0,24.5146,24.5412,24.5146,24.5235,41400.0
2008-05-12 14:55:00,27.69,27.69,27.59,27.6,81000.0,24.5235,24.5235,24.4349,24.4438,81000.0
2008-05-12 15:00:00,27.59,27.62,27.55,27.62,40200.0,24.4349,24.4615,24.3995,24.4615,40200.0
2008-05-12 15:05:00,27.63,27.66,27.59,27.59,70500.0,24.4703,24.4969,24.4349,24.4349,70500.0
2008-05-12 15:10:00,27.58,27.59,27.49,27.52,108900.0,24.4261,24.4349,24.3464,24.3729,108900.0
2008-05-12 15:15:00,27.51,27.62,27.51,27.62,66600.0,24.3641,24.4615,24.3641,24.4615,66600.0
2008-05-12 15:20:00,27.61,27.65,27.61,27.65,20300.0,24.4526,24.4881,24.4526,24.4881,20300.0
2008-05-12 15:25:00,27.65,27.65,27.55,27.56,98600.0,24.4881,24.4881,24.3995,24.4084,98600.0
2008-05-12 15:30:00,27.56,27.56,27.49,27.55,99300.0,24.4084,24.4084,24.3464,24.3995,99300.0
2008-05-12 15:35:00,27.55,27.57,27.54,27.56,129600.0,24.3995,24.4172,24.3906,24.4084,129600.0
2008-05-12 15:40:00,27.57,27.57,27.55,27.56,76100.0,24.4172,24.4172,24.3995,24.4084,76100.0
2008-05-12 15:45:00,27.57,27.59,27.56,27.59,72200.0,24.4172,24.4349,24.4084,24.4349,72200.0
2008-05-12 15:50:00,27.58,27.61,27.57,27.57,135400.0,24.4261,24.4526,24.4172,24.4172,135400.0
2008-05-12 15:55:00,27.58,27.59,27.52,27.59,257100.0,24.4261,24.4349,24.3729,24.4349,257100.0
2008-05-13 09:30:00,27.46,27.46,27.03,27.15,92100.0,24.3198,24.3198,23.939,24.0452,92100.0
2008-05-13 09:35:00,27.13,27.29,27.09,27.23,25700.0,24.0275,24.1692,23.9921,24.1161,25700.0
2008-05-13 09:40:00,27.22,27.26,27.11,27.18,44600.0,24.1072,24.1427,24.0098,24.0718,44600.0
2008-05-13 09:45:00,27.17,27.19,27.06,27.07,42300.0,24.0629,24.0807,23.9655,23.9744,42300.0
2008-05-13 09:50:00,27.06,27.08,26.96,26.99,69300.0,23.9655,23.9832,23.877,23.9035,69300.0
2008-05-13 09:55:00,27.0,27.0,26.88,26.93,67300.0,23.9124,23.9124,23.8061,23.8504,67300.0
2008-05-13 10:00:00,26.95,27.11,26.94,27.11,36400.0,23.8681,24.0098,23.8593,24.0098,36400.0
2008-05-13 10:05:00,27.11,27.11,26.98,27.05,61300.0,24.0098,24.0098,23.8947,23.9567,61300.0
2008-05-13 10:10:00,27.05,27.05,26.96,27.02,41500.0,23.9567,23.9567,23.877,23.9301,41500.0
2008-05-13 10:15:00,27.01,27.08,27.01,27.07,25800.0,23.9212,23.9832,23.9212,23.9744,25800.0
2008-05-13 10:20:00,27.07,27.12,27.07,27.12,61100.0,23.9744,24.0187,23.9744,24.0187,61100.0
2008-05-13 10:25:00,27.12,27.13,27.1,27.11,39800.0,24.0187,24.0275,24.001,24.0098,39800.0
2008-05-13 10:30:00,27.11,27.18,27.11,27.15,36000.0,24.0098,24.0718,24.0098,24.0452,36000.0
2008-05-13 10:35:00,27.16,27.19,27.15,27.18,61500.0,24.0541,24.0807,24.0452,24.0718,61500.0
2008-05-13 10:40:00,27.18,27.19,27.15,27.17,33500.0,24.0718,24.0807,24.0452,24.0629,33500.0
2008-05-13 10:45:00,27.17,27.17,26.99,27.0,43300.0,24.0629,24.0629,23.9035,23.9124,43300.0
2008-05-13 10:50:00,27.0,27.02,26.99,27.01,42000.0,23.9124,23.9301,23.9035,23.9212,42000.0
2008-05-13 10:55:00,27.0,27.01,26.99,26.99,43100.0,23.9124,23.9212,23.9035,23.9035,43100.0
2008-05-13 11:00:00,26.99,26.99,26.88,26.92,55600.0,23.9035,23.9035,23.8061,23.8415,55600.0
2008-05-13 11:05:00,26.91,26.94,26.9,26.9,52800.0,23.8327,23.8593,23.8238,23.8238,52800.0
2008-05-13 11:10:00,26.91,26.94,26.9,26.93,47700.0,23.8327,23.8593,23.8238,23.8504,47700.0
2008-05-13 11:15:00,26.92,26.92,26.88,26.89,48100.0,23.8415,23.8415,23.8061,23.815,48100.0
2008-05-13 11:20:00,26.89,26.91,26.89,26.91,27000.0,23.815,23.8327,23.815,23.8327,27000.0
2008-05-13 11:25:00,26.91,26.96,26.91,26.94,47700.0,23.8327,23.877,23.8327,23.8593,47700.0
2008-05-13 11:30:00,26.94,26.95,26.94,26.95,23900.0,23.8593,23.8681,23.8593,23.8681,23900.0
2008-05-13 11:35:00,26.95,26.95,26.86,26.87,77400.0,23.8681,23.8681,23.7884,23.7973,77400.0
2008-05-13 11:40:00,26.86,26.88,26.86,26.88,18700.0,23.7884,23.8061,23.7884,23.8061,18700.0
2008-05-13 11:45:00,26.88,26.96,26.88,26.96,24500.0,23.8061,23.877,23.8061,23.877,24500.0
2008-05-13 11:50:00,26.96,27.0,26.95,27.0,22500.0,23.877,23.9124,23.8681,23.9124,22500.0
2008-05-13 11:55:00,27.0,27.01,26.99,27.01,40200.0,23.9124,23.9212,23.9035,23.9212,40200.0
2008-05-13 12:00:00,27.01,27.1,27.01,27.1,36800.0,23.9212,24.001,23.9212,24.001,36800.0
2008-05-13 12:05:00,27.09,27.14,27.09,27.12,69000.0,23.9921,24.0364,23.9921,24.0187,69000.0
2008-05-13 12:10:00,27.12,27.12,27.04,27.05,38700.0,24.0187,24.0187,23.9478,23.9567,38700.0
2008-05-13 12:15:00,27.05,27.13,27.05,27.13,19500.0,23.9567,24.0275,23.9567,24.0275,19500.0
2008-05-13 12:20:00,27.14,27.15,27.1,27.11,12200.0,24.0364,24.0452,24.001,24.0098,12200.0
2008-05-13 12:25:00,27.1,27.13,27.1,27.13,8800.0,24.001,24.0275,24.001,24.0275,8800.0
2008-05-13 12:30:00,27.12,27.18,27.12,27.18,19100.0,24.0187,24.0718,24.0187,24.0718,19100.0
2008-05-13 12:35:00,27.17,27.19,27.14,27.15,18700.0,24.0629,24.0807,24.0364,24.0452,18700.0
2008-05-13 12:40:00,27.14,27.15,27.13,27.14,14400.0,24.0364,24.0452,24.0275,24.0364,14400.0
2008-05-13 12:45:00,27.14,27.14,27.06,27.06,29600.0,24.0364,24.0364,23.9655,23.9655,29600.0
2008-05-13 12:50:00,27.07,27.07,27.04,27.05,29200.0,23.9744,23.9744,23.9478,23.9567,29200.0
2008-05-13 12:55:00,27.05,27.05,27.02,27.02,10700.0,23.9567,23.9567,23.9301,23.9301,10700.0
2008-05-13 13:00:00,27.03,27.05,27.0,27.04,27300.0,23.939,23.9567,23.9124,23.9478,27300.0
2008-05-13 13:05:00,27.03,27.09,27.03,27.09,17700.0,23.939,23.9921,23.939,23.9921,17700.0
2008-05-13 13:10:00,27.09,27.1,27.05,27.06,23100.0,23.9921,24.001,23.9567,23.9655,23100.0
2008-05-13 13:15:00,27.06,27.09,27.04,27.08,15800.0,23.9655,23.9921,23.9478,23.9832,15800.0
2008-05-13 13:20:00,27.08,27.16,27.08,27.14,28600.0,23.9832,24.0541,23.9832,24.0364,28600.0
2008-05-13 13:25:00,27.14,27.16,27.13,27.15,17200.0,24.0364,24.0541,24.0275,24.0452,17200.0
2008-05-13 13:30:00,27.15,27.23,27.15,27.2,28900.0,24.0452,24.1161,24.0452,24.0895,28900.0
2008-05-13 13:35:00,27.2,27.21,27.19,27.21,11000.0,24.0895,24.0984,24.0807,24.0984,11000.0
2008-05-13 13:40:00,27.2,27.22,27.2,27.21,11500.0,24.0895,24.1072,24.0895,24.0984,11500.0
2008-05-13 13:45:00,27.21,27.25,27.2,27.21,26600.0,24.0984,24.1338,24.0895,24.0984,26600.0
2008-05-13 13:50:00,27.21,27.3,27.21,27.3,26100.0,24.0984,24.1781,24.0984,24.1781,26100.0
2008-05-13 13:55:00,27.29,27.3,27.25,27.26,20600.0,24.1692,24.1781,24.1338,24.1427,20600.0
2008-05-13 14:00:00,27.26,27.32,27.25,27.32,17200.0,24.1427,24.1958,24.1338,24.1958,17200.0
2008-05-13 14:05:00,27.32,27.32,27.29,27.29,11800.0,24.1958,24.1958,24.1692,24.1692,11800.0
2008-05-13 14:10:00,27.29,27.3,27.24,27.25,22300.0,24.1692,24.1781,24.1249,24.1338,22300.0
2008-05-13 14:15:00,27.25,27.29,27.25,27.28,20300.0,24.1338,24.1692,24.1338,24.1604,20300.0
2008-05-13 14:20:00,27.28,27.29,27.26,27.26,18800.0,24.1604,24.1692,24.1427,24.1427,18800.0
2008-05-13 14:25:00,27.27,27.31,27.26,27.3,33200.0,24.1515,24.1869,24.1427,24.1781,33200.0
2008-05-13 14:30:00,27.3,27.31,27.28,27.3,21200.0,24.1781,24.1869,24.1604,24.1781,21200.0
2008-05-13 14:35:00,27.31,27.31,27.3,27.3,12200.0,24.1869,24.1869,24.1781,24.1781,12200.0
2008-05-13 14:40:00,27.31,27.33,27.3,27.32,30800.0,24.1869,24.2047,24.1781,24.1958,30800.0
2008-05-13 14:45:00,27.31,27.36,27.31,27.35,26600.0,24.1869,24.2312,24.1869,24.2224,26600.0
2008-05-13 14:50:00,27.35,27.41,27.35,27.39,36600.0,24.2224,24.2755,24.2224,24.2578,36600.0
2008-05-13 14:55:00,27.39,27.41,27.36,27.4,151100.0,24.2578,24.2755,24.2312,24.2666,151100.0
2008-05-13 15:00:00,27.39,27.41,27.39,27.39,107200.0,24.2578,24.2755,24.2578,24.2578,107200.0
2008-05-13 15:05:00,27.4,27.41,27.39,27.4,64800.0,24.2666,24.2755,24.2578,24.2666,64800.0
2008-05-13 15:10:00,27.4,27.41,27.37,27.39,47800.0,24.2666,24.2755,24.2401,24.2578,47800.0
2008-05-13 15:15:00,27.38,27.44,27.36,27.41,80200.0,24.2489,24.3021,24.2312,24.2755,80200.0
2008-05-13 15:20:00,27.41,27.42,27.39,27.39,23200.0,24.2755,24.2844,24.2578,24.2578,23200.0
2008-05-13 15:25:00,27.4,27.41,27.37,27.41,57500.0,24.2666,24.2755,24.2401,24.2755,57500.0
2008-05-13 15:30:00,27.41,27.46,27.4,27.41,82100.0,24.2755,24.3198,24.2666,24.2755,82100.0
2008-05-13 15:35:00,27.41,27.42,27.38,27.42,64700.0,24.2755,24.2844,24.2489,24.2844,64700.0
2008-05-13 15:40:00,27.42,27.42,27.41,27.41,53700.0,24.2844,24.2844,24.2755,24.2755,53700.0
2008-05-13 15:45:00,27.41,27.42,27.36,27.36,63500.0,24.2755,24.2844,24.2312,24.2312,63500.0
2008-05-13 15:50:00,27.36,27.38,27.36,27.36,80300.0,24.2312,24.2489,24.2312,24.2312,80300.0
2008-05-13 15:55:00,27.36,27.4,27.35,27.38,136100.0,24.2312,24.2666,24.2224,24.2489,136100.0
2008-05-14 09:30:00,27.49,27.49,27.35,27.36,24800.0,24.3464,24.3464,24.2224,24.2312,24800.0
2008-05-14 09:35:00,27.36,27.42,27.34,27.41,16000.0,24.2312,24.2844,24.2135,24.2755,16000.0
2008-05-14 09:40:00,27.4,27.47,27.37,27.46,23500.0,24.2666,24.3286,24.2401,24.3198,23500.0
2008-05-14 09:45:00,27.45,27.49,27.37,27.48,39000.0,24.3109,24.3464,24.2401,24.3375,39000.0
2008-05-14 09:50:00,27.48,27.56,27.48,27.51,36700.0,24.3375,24.4084,24.3375,24.3641,36700.0
2008-05-14 09:55:00,27.51,27.53,27.49,27.53,18800.0,24.3641,24.3818,24.3464,24.3818,18800.0
2008-05-14 10:00:00,27.53,27.54,27.49,27.54,18800.0,24.3818,24.3906,24.3464,24.3906,18800.0
2008-05-14 10:05:00,27.53,27.58,27.53,27.56,31300.0,24.3818,24.4261,24.3818,24.4084,31300.0
2008-05-14 10:10:00,27.57,27.63,27.57,27.63,37100.0,24.4172,24.4703,24.4172,24.4703,37100.0
2008-05-14 10:15:00,27.63,27.7,27.63,27.7,57600.0,24.4703,24.5323,24.4703,24.5323,57600.0
2008-05-14 10:20:00,27.7,27.76,27.69,27.75,58500.0,24.5323,24.5855,24.5235,24.5766,58500.0
2008-05-14 10:25:00,27.75,27.78,27.74,27.77,38400.0,24.5766,24.6032,24.5678,24.5943,38400.0
2008-05-14 10:30:00,27.77,27.79,27.74,27.77,104200.0,24.5943,24.612,24.5678,24.5943,104200.0
2008-05-14 10:35:00,27.76,27.87,27.76,27.79,31000.0,24.5855,24.6829,24.5855,24.612,31000.0
2008-05-14 10:40:00,27.79,27.84,27.76,27.78,26700.0,24.612,24.6563,24.5855,24.6032,26700.0
2008-05-14 10:45:00,27.76,27.78,27.73,27.76,22500.0,24.5855,24.6032,24.5589,24.5855,22500.0
2008-05-14 10:50:00,27.77,27.77,27.74,27.75,10900.0,24.5943,24.5943,24.5678,24.5766,10900.0
2008-05-14 10:55:00,27.74,27.77,27.73,27.76,28400.0,24.5678,24.5943,24.5589,24.5855,28400.0
2008-05-14 11:00:00,27.76,27.77,27.75,27.75,19800.0,24.5855,24.5943,24.5766,24.5766,19800.0
2008-05-14 11:05:00,27.75,27.76,27.75,27.75,12500.0,24.5766,24.5855,24.5766,24.5766,12500.0
2008-05-14 11:10:00,27.75,27.75,27.71,27.71,16100.0,24.5766,24.5766,24.5412,24.5412,16100.0
2008-05-14 11:15:00,27.72,27.72,27.69,27.69,13800.0,24.5501,24.5501,24.5235,24.5235,13800.0
2008-05-14 11:20:00,27.69,27.7,27.67,27.68,15500.0,24.5235,24.5323,24.5058,24.5146,15500.0
2008-05-14 11:25:00,27.68,27.68,27.64,27.65,22600.0,24.5146,24.5146,24.4792,24.4881,22600.0
2008-05-14 11:30:00,27.64,27.67,27.64,27.66,11700.0,24.4792,24.5058,24.4792,24.4969,11700.0
2008-05-14 11:35:00,27.67,27.67,27.66,27.66,2500.0,24.5058,24.5058,24.4969,24.4969,2500.0
2008-05-14 11:40:00,27.66,27.7,27.66,27.69,22100.0,24.4969,24.5323,24.4969,24.5235,22100.0
2008-05-14 11:45:00,27.68,27.76,27.64,27.73,52300.0,24.5146,24.5855,24.4792,24.5589,52300.0
2008-05-14 11:50:00,27.74,27.74,27.7,27.7,11000.0,24.5678,24.5678,24.5323,24.5323,11000.0
2008-05-14 11:55:00,27.71,27.73,27.69,27.73,13400.0,24.5412,24.5589,24.5235,24.5589,13400.0
2008-05-14 12:00:00,27.73,27.75,27.72,27.75,63900.0,24.5589,24.5766,24.5501,24.5766,63900.0
2008-05-14 12:05:00,27.76,27.78,27.75,27.77,8800.0,24.5855,24.6032,24.5766,24.5943,8800.0
2008-05-14 12:10:00,27.77,27.79,27.76,27.76,12100.0,24.5943,24.612,24.5855,24.5855,12100.0
2008-05-14 12:15:00,27.77,27.77,27.76,27.76,4200.0,24.5943,24.5943,24.5855,24.5855,4200.0
2008-05-14 12:20:00,27.77,27.77,27.76,27.77,4200.0,24.5943,24.5943,24.5855,24.5943,4200.0
2008-05-14 12:25:00,27.77,27.78,27.74,27.74,18700.0,24.5943,24.6032,24.5678,24.5678,18700.0
2008-05-14 12:30:00,27.73,27.74,27.71,27.73,9200.0,24.5589,24.5678,24.5412,24.5589,9200.0
2008-05-14 12:35:00,27.74,27.74,27.67,27.72,34100.0,24.5678,24.5678,24.5058,24.5501,34100.0
2008-05-14 12:40:00,27.72,27.72,27.69,27.7,12700.0,24.5501,24.5501,24.5235,24.5323,12700.0
2008-05-14 12:45:00,27.7,27.71,27.7,27.71,4000.0,24.5323,24.5412,24.5323,24.5412,4000.0
2008-05-14 12:50:00,27.7,27.71,27.7,27.7,8000.0,24.5323,24.5412,24.5323,24.5323,8000.0
2008-05-14 12:55:00,27.7,27.71,27.7,27.71,3400.0,24.5323,24.5412,24.5323,24.5412,3400.0
2008-05-14 13:00:00,27.7,27.74,27.69,27.74,26200.0,24.5323,24.5678,24.5235,24.5678,26200.0
2008-05-14 13:05:00,27.74,27.79,27.73,27.78,23000.0,24.5678,24.612,24.5589,24.6032,23000.0
2008-05-14 13:10:00,27.78,27.82,27.78,27.81,14900.0,24.6032,24.6386,24.6032,24.6298,14900.0
2008-05-14 13:15:00,27.82,27.84,27.82,27.84,11300.0,24.6386,24.6563,24.6386,24.6563,11300.0
2008-05-14 13:20:00,27.83,27.84,27.83,27.83,7800.0,24.6475,24.6563,24.6475,24.6475,7800.0
2008-05-14 13:25:00,27.83,27.83,27.82,27.82,4000.0,24.6475,24.6475,24.6386,24.6386,4000.0
2008-05-14 13:30:00,27.82,27.93,27.82,27.93,84000.0,24.6386,24.736,24.6386,24.736,84000.0
2008-05-14 13:35:00,27.92,27.92,27.9,27.9,9300.0,24.7272,24.7272,24.7095,24.7095,9300.0
2008-05-14 13:40:00,27.89,27.9,27.88,27.88,15900.0,24.7006,24.7095,24.6918,24.6918,15900.0
2008-05-14 13:45:00,27.88,27.91,27.87,27.89,19100.0,24.6918,24.7183,24.6829,24.7006,19100.0
2008-05-14 13:50:00,27.89,27.89,27.88,27.89,3900.0,24.7006,24.7006,24.6918,24.7006,3900.0
2008-05-14 13:55:00,27.88,27.89,27.86,27.87,18700.0,24.6918,24.7006,24.674,24.6829,18700.0
2008-05-14 14:00:00,27.87,27.9,27.87,27.88,14700.0,24.6829,24.7095,24.6829,24.6918,14700.0
2008-05-14 14:05:00,27.89,27.89,27.87,27.88,10300.0,24.7006,24.7006,24.6829,24.6918,10300.0
2008-05-14 14:10:00,27.88,27.91,27.86,27.91,29700.0,24.6918,24.7183,24.674,24.7183,29700.0
2008-05-14 14:15:00,27.92,27.97,27.9,27.93,75300.0,24.7272,24.7715,24.7095,24.736,75300.0
2008-05-14 14:20:00,27.92,27.93,27.89,27.89,12500.0,24.7272,24.736,24.7006,24.7006,12500.0
2008-05-14 14:25:00,27.9,27.9,27.87,27.88,19400.0,24.7095,24.7095,24.6829,24.6918,19400.0
2008-05-14 14:30:00,27.88,27.9,27.88,27.9,10100.0,24.6918,24.7095,24.6918,24.7095,10100.0
2008-05-14 14:35:00,27.89,27.89,27.78,27.79,51400.0,24.7006,24.7006,24.6032,24.612,51400.0
2008-05-14 14:40:00,27.79,27.85,27.78,27.85,14100.0,24.612,24.6652,24.6032,24.6652,14100.0
2008-05-14 14:45:00,27.85,27.86,27.83,27.84,18100.0,24.6652,24.674,24.6475,24.6563,18100.0
2008-05-14 14:50:00,27.84,27.84,27.77,27.79,21700.0,24.6563,24.6563,24.5943,24.612,21700.0
2008-05-14 14:55:00,27.8,27.86,27.8,27.85,18000.0,24.6209,24.674,24.6209,24.6652,18000.0
2008-05-14 15:00:00,27.85,27.85,27.78,27.81,62400.0,24.6652,24.6652,24.6032,24.6298,62400.0
2008-05-14 15:05:00,27.81,27.81,27.69,27.71,57700.0,24.6298,24.6298,24.5235,24.5412,57700.0
2008-05-14 15:10:00,27.71,27.74,27.69,27.71,30300.0,24.5412,24.5678,24.5235,24.5412,30300.0
2008-05-14 15:15:00,27.71,27.8,27.71,27.79,62100.0,24.5412,24.6209,24.5412,24.612,62100.0
2008-05-14 15:20:00,27.79,27.8,27.67,27.68,122200.0,24.612,24.6209,24.5058,24.5146,122200.0
2008-05-14 15:25:00,27.68,27.72,27.67,27.72,35900.0,24.5146,24.5501,24.5058,24.5501,35900.0
2008-05-14 15:30:00,27.72,27.72,27.68,27.69,28900.0,24.5501,24.5501,24.5146,24.5235,28900.0
2008-05-14 15:35:00,27.69,27.69,27.59,27.67,105300.0,24.5235,24.5235,24.4349,24.5058,105300.0
2008-05-14 15:40:00,27.68,27.68,27.57,27.57,49500.0,24.5146,24.5146,24.4172,24.4172,49500.0
2008-05-14 15:45:00,27.56,27.62,27.54,27.62,46000.0,24.4084,24.4615,24.3906,24.4615,46000.0
2008-05-14 15:50:00,27.62,27.66,27.58,27.61,49600.0,24.4615,24.4969,24.4261,24.4526,49600.0
2008-05-14 15:55:00,27.62,27.66,27.6,27.62,106400.0,24.4615,24.4969,24.4438,24.4615,106400.0
2008-05-15 09:30:00,27.56,27.62,27.49,27.5,41200.0,24.4084,24.4615,24.3464,24.3552,41200.0
2008-05-15 09:35:00,27.49,27.55,27.45,27.54,19500.0,24.3464,24.3995,24.3109,24.3906,19500.0
2008-05-15 09:40:00,27.57,27.63,27.57,27.61,13800.0,24.4172,24.4703,24.4172,24.4526,13800.0
2008-05-15 09:45:00,27.61,27.62,27.55,27.61,18100.0,24.4526,24.4615,24.3995,24.4526,18100.0
2008-05-15 09:50:00,27.61,27.67,27.59,27.65,18500.0,24.4526,24.5058,24.4349,24.4881,18500.0
2008-05-15 09:55:00,27.64,27.69,27.63,27.68,23200.0,24.4792,24.5235,24.4703,24.5146,23200.0
2008-05-15 10:00:00,27.67,27.74,27.59,27.62,47800.0,24.5058,24.5678,24.4349,24.4615,47800.0
2008-05-15 10:05:00,27.6,27.69,27.6,27.66,13800.0,24.4438,24.5235,24.4438,24.4969,13800.0
2008-05-15 10:10:00,27.67,27.69,27.58,27.58,16500.0,24.5058,24.5235,24.4261,24.4261,16500.0
2008-05-15 10:15:00,27.59,27.67,27.56,27.67,14400.0,24.4349,24.5058,24.4084,24.5058,14400.0
2008-05-15 10:20:00,27.68,27.75,27.68,27.71,22000.0,24.5146,24.5766,24.5146,24.5412,22000.0
2008-05-15 10:25:00,27.71,27.71,27.52,27.58,84700.0,24.5412,24.5412,24.3729,24.4261,84700.0
2008-05-15 10:30:00,27.58,27.65,27.57,27.6,31100.0,24.4261,24.4881,24.4172,24.4438,31100.0
2008-05-15 10:35:00,27.6,27.61,27.52,27.58,21700.0,24.4438,24.4526,24.3729,24.4261,21700.0
2008-05-15 10:40:00,27.59,27.62,27.57,27.57,19600.0,24.4349,24.4615,24.4172,24.4172,19600.0
2008-05-15 10:45:00,27.58,27.62,27.56,27.56,12400.0,24.4261,24.4615,24.4084,24.4084,12400.0
2008-05-15 10:50:00,27.57,27.57,27.54,27.55,5600.0,24.4172,24.4172,24.3906,24.3995,5600.0
2008-05-15 10:55:00,27.55,27.6,27.54,27.59,7700.0,24.3995,24.4438,24.3906,24.4349,7700.0
2008-05-15 11:00:00,27.6,27.71,27.59,27.7,31300.0,24.4438,24.5412,24.4349,24.5323,31300.0
2008-05-15 11:05:00,27.72,27.73,27.69,27.7,20700.0,24.5501,24.5589,24.5235,24.5323,20700.0
2008-05-15 11:10:00,27.69,27.7,27.69,27.7,10300.0,24.5235,24.5323,24.5235,24.5323,10300.0
2008-05-15 11:15:00,27.7,27.72,27.59,27.61,30200.0,24.5323,24.5501,24.4349,24.4526,30200.0
2008-05-15 11:20:00,27.61,27.71,27.61,27.7,17000.0,24.4526,24.5412,24.4526,24.5323,17000.0
2008-05-15 11:25:00,27.7,27.71,27.68,27.69,12200.0,24.5323,24.5412,24.5146,24.5235,12200.0
2008-05-15 11:30:00,27.69,27.72,27.68,27.71,8200.0,24.5235,24.5501,24.5146,24.5412,8200.0
2008-05-15 11:35:00,27.71,27.72,27.7,27.72,12800.0,24.5412,24.5501,24.5323,24.5501,12800.0
2008-05-15 11:40:00,27.72,27.73,27.71,27.72,15000.0,24.5501,24.5589,24.5412,24.5501,15000.0
2008-05-15 11:45:00,27.71,27.78,27.71,27.78,18300.0,24.5412,24.6032,24.5412,24.6032,18300.0
2008-05-15 11:50:00,27.78,27.78,27.72,27.74,19000.0,24.6032,24.6032,24.5501,24.5678,19000.0
2008-05-15 11:55:00,27.73,27.75,27.71,27.75,38500.0,24.5589,24.5766,24.5412,24.5766,38500.0
2008-05-15 12:00:00,27.75,27.81,27.73,27.79,44900.0,24.5766,24.6298,24.5589,24.612,44900.0
2008-05-15 12:05:00,27.8,27.9,27.8,27.86,39900.0,24.6209,24.7095,24.6209,24.674,39900.0
2008-05-15 12:10:00,27.85,27.92,27.84,27.91,19500.0,24.6652,24.7272,24.6563,24.7183,19500.0
2008-05-15 12:15:00,27.92,27.92,27.85,27.85,10300.0,24.7272,24.7272,24.6652,24.6652,10300.0
2008-05-15 12:20:00,27.85,27.97,27.85,27.95,45100.0,24.6652,24.7715,24.6652,24.7538,45100.0
2008-05-15 12:25:00,27.95,27.99,27.94,27.99,18700.0,24.7538,24.7892,24.7449,24.7892,18700.0
2008-05-15 12:30:00,27.99,28.06,27.98,28.03,126100.0,24.7892,24.8512,24.7803,24.8246,126100.0
2008-05-15 12:35:00,28.03,28.08,28.01,28.07,21800.0,24.8246,24.8689,24.8069,24.86,21800.0
2008-05-15 12:40:00,28.08,28.11,28.03,28.03,28400.0,24.8689,24.8955,24.8246,24.8246,28400.0
2008-05-15 12:45:00,28.04,28.05,28.01,28.01,15800.0,24.8335,24.8423,24.8069,24.8069,15800.0
2008-05-15 12:50:00,28.02,28.02,27.96,27.96,9500.0,24.8157,24.8157,24.7626,24.7626,9500.0
2008-05-15 12:55:00,27.95,27.96,27.94,27.96,12400.0,24.7538,24.7626,24.7449,24.7626,12400.0
2008-05-15 13:00:00,27.96,28.04,27.96,28.04,19300.0,24.7626,24.8335,24.7626,24.8335,19300.0
2008-05-15 13:05:00,28.05,28.07,28.03,28.04,16000.0,24.8423,24.86,24.8246,24.8335,16000.0
2008-05-15 13:10:00,28.04,28.04,28.0,28.02,19900.0,24.8335,24.8335,24.798,24.8157,19900.0
2008-05-15 13:15:00,28.02,28.02,27.99,28.0,9600.0,24.8157,24.8157,24.7892,24.798,9600.0
2008-05-15 13:20:00,28.0,28.02,27.97,28.01,20700.0,24.798,24.8157,24.7715,24.8069,20700.0
2008-05-15 13:25:00,28.0,28.01,28.0,28.0,4800.0,24.798,24.8069,24.798,24.798,4800.0
2008-05-15 13:30:00,28.0,28.02,28.0,28.01,15900.0,24.798,24.8157,24.798,24.8069,15900.0
2008-05-15 13:35:00,28.0,28.01,27.95,27.98,25500.0,24.798,24.8069,24.7538,24.7803,25500.0
2008-05-15 13:40:00,27.98,27.98,27.96,27.98,8000.0,24.7803,24.7803,24.7626,24.7803,8000.0
2008-05-15 13:45:00,27.98,28.03,27.98,28.02,14700.0,24.7803,24.8246,24.7803,24.8157,14700.0
2008-05-15 13:50:00,28.01,28.03,27.97,27.97,13300.0,24.8069,24.8246,24.7715,24.7715,13300.0
2008-05-15 13:55:00,27.97,28.01,27.97,28.0,14600.0,24.7715,24.8069,24.7715,24.798,14600.0
2008-05-15 14:00:00,28.01,28.04,28.01,28.02,12700.0,24.8069,24.8335,24.8069,24.8157,12700.0
2008-05-15 14:05:00,28.02,28.06,28.02,28.05,27000.0,24.8157,24.8512,24.8157,24.8423,27000.0
2008-05-15 14:10:00,28.05,28.08,28.04,28.05,25200.0,24.8423,24.8689,24.8335,24.8423,25200.0
2008-05-15 14:15:00,28.04,28.04,27.98,27.98,25700.0,24.8335,24.8335,24.7803,24.7803,25700.0
2008-05-15 14:20:00,27.98,27.99,27.95,27.95,25000.0,24.7803,24.7892,24.7538,24.7538,25000.0
2008-05-15 14:25:00,27.95,27.95,27.86,27.87,33100.0,24.7538,24.7538,24.674,24.6829,33100.0
2008-05-15 14:30:00,27.87,27.89,27.87,27.88,15000.0,24.6829,24.7006,24.6829,24.6918,15000.0
2008-05-15 14:35:00,27.88,27.92,27.88,27.9,19500.0,24.6918,24.7272,24.6918,24.7095,19500.0
2008-05-15 14:40:00,27.9,27.91,27.88,27.88,35500.0,24.7095,24.7183,24.6918,24.6918,35500.0
2008-05-15 14:45:00,27.88,27.88,27.84,27.85,38500.0,24.6918,24.6918,24.6563,24.6652,38500.0
2008-05-15 14:50:00,27.84,27.89,27.84,27.89,16000.0,24.6563,24.7006,24.6563,24.7006,16000.0
2008-05-15 14:55:00,27.89,27.89,27.87,27.88,24000.0,24.7006,24.7006,24.6829,24.6918,24000.0
2008-05-15 15:00:00,27.88,27.88,27.85,27.86,26500.0,24.6918,24.6918,24.6652,24.674,26500.0
2008-05-15 15:05:00,27.87,27.93,27.86,27.91,23100.0,24.6829,24.736,24.674,24.7183,23100.0
2008-05-15 15:10:00,27.91,27.93,27.9,27.92,15700.0,24.7183,24.736,24.7095,24.7272,15700.0
2008-05-15 15:15:00,27.92,27.92,27.9,27.91,29300.0,24.7272,24.7272,24.7095,24.7183,29300.0
2008-05-15 15:20:00,27.91,27.91,27.89,27.89,23900.0,24.7183,24.7183,24.7006,24.7006,23900.0
2008-05-15 15:25:00,27.9,27.9,27.88,27.89,19000.0,24.7095,24.7095,24.6918,24.7006,19000.0
2008-05-15 15:30:00,27.89,27.89,27.86,27.86,16700.0,24.7006,24.7006,24.674,24.674,16700.0
2008-05-15 15:35:00,27.86,27.88,27.86,27.87,80200.0,24.674,24.6918,24.674,24.6829,80200.0
2008-05-15 15:40:00,27.87,27.96,27.86,27.93,89100.0,24.6829,24.7626,24.674,24.736,89100.0
2008-05-15 15:45:00,27.94,28.0,27.94,28.0,61400.0,24.7449,24.798,24.7449,24.798,61400.0
2008-05-15 15:50:00,28.0,28.05,28.0,28.01,167000.0,24.798,24.8423,24.798,24.8069,167000.0
2008-05-15 15:55:00,28.0,28.01,27.92,27.96,91900.0,24.798,24.8069,24.7272,24.7626,91900.0
2008-05-16 09:30:00,28.01,28.13,27.77,27.78,506100.0,24.8069,24.9132,24.5943,24.6032,506100.0
2008-05-16 09:35:00,27.79,27.8,27.64,27.67,39900.0,24.612,24.6209,24.4792,24.5058,39900.0
2008-05-16 09:40:00,27.64,27.65,27.52,27.56,34500.0,24.4792,24.4881,24.3729,24.4084,34500.0
2008-05-16 09:45:00,27.58,27.69,27.54,27.69,26700.0,24.4261,24.5235,24.3906,24.5235,26700.0
2008-05-16 09:50:00,27.69,27.75,27.67,27.68,35500.0,24.5235,24.5766,24.5058,24.5146,35500.0
2008-05-16 09:55:00,27.67,27.69,27.58,27.61,27300.0,24.5058,24.5235,24.4261,24.4526,27300.0
2008-05-16 10:00:00,27.6,27.64,27.56,27.61,15000.0,24.4438,24.4792,24.4084,24.4526,15000.0
2008-05-16 10:05:00,27.62,27.71,27.61,27.68,20000.0,24.4615,24.5412,24.4526,24.5146,20000.0
2008-05-16 10:10:00,27.67,27.68,27.57,27.62,25800.0,24.5058,24.5146,24.4172,24.4615,25800.0
2008-05-16 10:15:00,27.63,27.76,27.62,27.75,13000.0,24.4703,24.5855,24.4615,24.5766,13000.0
2008-05-16 10:20:00,27.73,27.75,27.64,27.68,26700.0,24.5589,24.5766,24.4792,24.5146,26700.0
2008-05-16 10:25:00,27.68,27.83,27.66,27.83,23600.0,24.5146,24.6475,24.4969,24.6475,23600.0
2008-05-16 10:30:00,27.83,27.85,27.77,27.81,30500.0,24.6475,24.6652,24.5943,24.6298,30500.0
2008-05-16 10:35:00,27.81,27.86,27.75,27.86,39200.0,24.6298,24.674,24.5766,24.674,39200.0
2008-05-16 10:40:00,27.85,27.89,27.78,27.78,27900.0,24.6652,24.7006,24.6032,24.6032,27900.0
2008-05-16 10:45:00,27.78,27.82,27.74,27.75,24800.0,24.6032,24.6386,24.5678,24.5766,24800.0
2008-05-16 10:50:00,27.75,27.77,27.7,27.71,29000.0,24.5766,24.5943,24.5323,24.5412,29000.0
2008-05-16 10:55:00,27.71,27.73,27.7,27.7,12600.0,24.5412,24.5589,24.5323,24.5323,12600.0
2008-05-16 11:00:00,27.71,27.71,27.61,27.63,29300.0,24.5412,24.5412,24.4526,24.4703,29300.0
2008-05-16 11:05:00,27.64,27.74,27.63,27.74,22900.0,24.4792,24.5678,24.4703,24.5678,22900.0
2008-05-16 11:10:00,27.74,27.74,27.69,27.69,17800.0,24.5678,24.5678,24.5235,24.5235,17800.0
2008-05-16 11:15:00,27.69,27.74,27.66,27.67,56300.0,24.5235,24.5678,24.4969,24.5058,56300.0
2008-05-16 11:20:00,27.66,27.75,27.65,27.67,38400.0,24.4969,24.5766,24.4881,24.5058,38400.0
2008-05-16 11:25:00,27.68,27.74,27.67,27.74,14100.0,24.5146,24.5678,24.5058,24.5678,14100.0
2008-05-16 11:30:00,27.73,27.78,27.73,27.75,13200.0,24.5589,24.6032,24.5589,24.5766,13200.0
2008-05-16 11:35:00,27.76,27.77,27.75,27.77,52200.0,24.5855,24.5943,24.5766,24.5943,52200.0
2008-05-16 11:40:00,27.77,27.77,27.69,27.74,103400.0,24.5943,24.5943,24.5235,24.5678,103400.0
2008-05-16 11:45:00,27.74,27.74,27.69,27.73,19600.0,24.5678,24.5678,24.5235,24.5589,19600.0
2008-05-16 11:50:00,27.73,27.74,27.67,27.68,28200.0,24.5589,24.5678,24.5058,24.5146,28200.0
2008-05-16 11:55:00,27.68,27.69,27.65,27.66,18300.0,24.5146,24.5235,24.4881,24.4969,18300.0
2008-05-16 12:00:00,27.66,27.66,27.59,27.59,48600.0,24.4969,24.4969,24.4349,24.4349,48600.0
2008-05-16 12:05:00,27.6,27.63,27.59,27.63,23900.0,24.4438,24.4703,24.4349,24.4703,23900.0
2008-05-16 12:10:00,27.63,27.67,27.62,27.66,19200.0,24.4703,24.5058,24.4615,24.4969,19200.0
2008-05-16 12:15:00,27.67,27.77,27.66,27.77,17400.0,24.5058,24.5943,24.4969,24.5943,17400.0
2008-05-16 12:20:00,27.76,27.76,27.71,27.73,32100.0,24.5855,24.5855,24.5412,24.5589,32100.0
2008-05-16 12:25:00,27.74,27.79,27.74,27.78,21100.0,24.5678,24.612,24.5678,24.6032,21100.0
2008-05-16 12:30:00,27.79,27.81,27.75,27.75,54200.0,24.612,24.6298,24.5766,24.5766,54200.0
2008-05-16 12:35:00,27.76,27.79,27.74,27.79,21700.0,24.5855,24.612,24.5678,24.612,21700.0
2008-05-16 12:40:00,27.79,27.79,27.76,27.76,12700.0,24.612,24.612,24.5855,24.5855,12700.0
2008-05-16 12:45:00,27.77,27.79,27.74,27.77,27400.0,24.5943,24.612,24.5678,24.5943,27400.0
2008-05-16 12:50:00,27.77,27.82,27.76,27.81,26300.0,24.5943,24.6386,24.5855,24.6298,26300.0
2008-05-16 12:55:00,27.81,27.82,27.79,27.79,22200.0,24.6298,24.6386,24.612,24.612,22200.0
2008-05-16 13:00:00,27.79,27.79,27.74,27.76,22000.0,24.612,24.612,24.5678,24.5855,22000.0
2008-05-16 13:05:00,27.76,27.76,27.73,27.76,170000.0,24.5855,24.5855,24.5589,24.5855,170000.0
2008-05-16 13:10:00,27.75,27.75,27.69,27.69,28400.0,24.5766,24.5766,24.5235,24.5235,28400.0
2008-05-16 13:15:00,27.69,27.69,27.64,27.67,23000.0,24.5235,24.5235,24.4792,24.5058,23000.0
2008-05-16 13:20:00,27.66,27.73,27.65,27.73,24600.0,24.4969,24.5589,24.4881,24.5589,24600.0
2008-05-16 13:25:00,27.73,27.73,27.67,27.68,16300.0,24.5589,24.5589,24.5058,24.5146,16300.0
2008-05-16 13:30:00,27.68,27.68,27.63,27.64,27000.0,24.5146,24.5146,24.4703,24.4792,27000.0
2008-05-16 13:35:00,27.64,27.64,27.57,27.58,68000.0,24.4792,24.4792,24.4172,24.4261,68000.0
2008-05-16 13:40:00,27.59,27.6,27.52,27.55,41300.0,24.4349,24.4438,24.3729,24.3995,41300.0
2008-05-16 13:45:00,27.54,27.55,27.52,27.53,35400.0,24.3906,24.3995,24.3729,24.3818,35400.0
2008-05-16 13:50:00,27.53,27.56,27.52,27.53,66300.0,24.3818,24.4084,24.3729,24.3818,66300.0
2008-05-16 13:55:00,27.55,27.65,27.55,27.63,27200.0,24.3995,24.4881,24.3995,24.4703,27200.0
2008-05-16 14:00:00,27.63,27.63,27.58,27.62,32600.0,24.4703,24.4703,24.4261,24.4615,32600.0
2008-05-16 14:05:00,27.62,27.62,27.6,27.62,20400.0,24.4615,24.4615,24.4438,24.4615,20400.0
2008-05-16 14:10:00,27.62,27.63,27.61,27.63,59400.0,24.4615,24.4703,24.4526,24.4703,59400.0
2008-05-16 14:15:00,27.62,27.64,27.62,27.64,25400.0,24.4615,24.4792,24.4615,24.4792,25400.0
2008-05-16 14:20:00,27.64,27.72,27.64,27.71,23900.0,24.4792,24.5501,24.4792,24.5412,23900.0
2008-05-16 14:25:00,27.71,27.72,27.71,27.71,65700.0,24.5412,24.5501,24.5412,24.5412,65700.0
2008-05-16 14:30:00,27.71,27.72,27.71,27.71,27000.0,24.5412,24.5501,24.5412,24.5412,27000.0
2008-05-16 14:35:00,27.71,27.74,27.71,27.73,49300.0,24.5412,24.5678,24.5412,24.5589,49300.0
2008-05-16 14:40:00,27.73,27.75,27.73,27.74,35400.0,24.5589,24.5766,24.5589,24.5678,35400.0
2008-05-16 14:45:00,27.74,27.78,27.73,27.73,65100.0,24.5678,24.6032,24.5589,24.5589,65100.0
2008-05-16 14:50:00,27.73,27.76,27.72,27.75,30800.0,24.5589,24.5855,24.5501,24.5766,30800.0
2008-05-16 14:55:00,27.75,27.77,27.75,27.77,9900.0,24.5766,24.5943,24.5766,24.5943,9900.0
2008-05-16 15:00:00,27.76,27.77,27.71,27.76,80700.0,24.5855,24.5943,24.5412,24.5855,80700.0
2008-05-16 15:05:00,27.77,27.82,27.76,27.82,62200.0,24.5943,24.6386,24.5855,24.6386,62200.0
2008-05-16 15:10:00,27.82,27.83,27.82,27.82,44800.0,24.6386,24.6475,24.6386,24.6386,44800.0
2008-05-16 15:15:00,27.82,27.83,27.82,27.82,64300.0,24.6386,24.6475,24.6386,24.6386,64300.0
2008-05-16 15:20:00,27.82,27.86,27.82,27.86,102300.0,24.6386,24.674,24.6386,24.674,102300.0
2008-05-16 15:25:00,27.86,27.87,27.81,27.81,84100.0,24.674,24.6829,24.6298,24.6298,84100.0
2008-05-16 15:30:00,27.81,27.82,27.78,27.78,40000.0,24.6298,24.6386,24.6032,24.6032,40000.0
2008-05-16 15:35:00,27.78,27.79,27.7,27.72,207700.0,24.6032,24.612,24.5323,24.5501,207700.0
2008-05-16 15:40:00,27.73,27.76,27.7,27.74,112100.0,24.5589,24.5855,24.5323,24.5678,112100.0
2008-05-16 15:45:00,27.74,27.77,27.74,27.77,56700.0,24.5678,24.5943,24.5678,24.5943,56700.0
2008-05-16 15:50:00,27.77,27.8,27.73,27.75,133700.0,24.5943,24.6209,24.5589,24.5766,133700.0
2008-05-16 15:55:00,27.76,27.88,27.75,27.76,173100.0,24.5855,24.6918,24.5766,24.5855,173100.0
2008-05-19 09:30:00,27.77,27.84,27.68,27.73,24300.0,24.5943,24.6563,24.5146,24.5589,24300.0
2008-05-19 09:35:00,27.73,27.76,27.71,27.74,15700.0,24.5589,24.5855,24.5412,24.5678,15700.0
2008-05-19 09:40:00,27.74,27.75,27.6,27.6,25400.0,24.5678,24.5766,24.4438,24.4438,25400.0
2008-05-19 09:45:00,27.62,27.68,27.59,27.64,25800.0,24.4615,24.5146,24.4349,24.4792,25800.0
2008-05-19 09:50:00,27.64,27.81,27.64,27.8,39100.0,24.4792,24.6298,24.4792,24.6209,39100.0
2008-05-19 09:55:00,27.8,27.86,27.8,27.85,31800.0,24.6209,24.674,24.6209,24.6652,31800.0
2008-05-19 10:00:00,27.86,27.88,27.75,27.75,51900.0,24.674,24.6918,24.5766,24.5766,51900.0
2008-05-19 10:05:00,27.75,27.92,27.75,27.92,33200.0,24.5766,24.7272,24.5766,24.7272,33200.0
2008-05-19 10:10:00,27.92,27.93,27.79,27.8,42600.0,24.7272,24.736,24.612,24.6209,42600.0
2008-05-19 10:15:00,27.79,27.79,27.62,27.72,80100.0,24.612,24.612,24.4615,24.5501,80100.0
2008-05-19 10:20:00,27.7,27.74,27.67,27.72,71400.0,24.5323,24.5678,24.5058,24.5501,71400.0
2008-05-19 10:25:00,27.72,27.73,27.7,27.71,20500.0,24.5501,24.5589,24.5323,24.5412,20500.0
2008-05-19 10:30:00,27.71,27.77,27.7,27.77,34000.0,24.5412,24.5943,24.5323,24.5943,34000.0
2008-05-19 10:35:00,27.78,27.82,27.77,27.8,54200.0,24.6032,24.6386,24.5943,24.6209,54200.0
2008-05-19 10:40:00,27.79,27.79,27.75,27.75,37200.0,24.612,24.612,24.5766,24.5766,37200.0
2008-05-19 10:45:00,27.75,27.76,27.72,27.72,15400.0,24.5766,24.5855,24.5501,24.5501,15400.0
2008-05-19 10:50:00,27.72,27.73,27.68,27.68,14200.0,24.5501,24.5589,24.5146,24.5146,14200.0
2008-05-19 10:55:00,27.69,27.72,27.63,27.64,39600.0,24.5235,24.5501,24.4703,24.4792,39600.0
2008-05-19 11:00:00,27.63,27.66,27.63,27.65,24100.0,24.4703,24.4969,24.4703,24.4881,24100.0
2008-05-19 11:05:00,27.65,27.67,27.64,27.66,27700.0,24.4881,24.5058,24.4792,24.4969,27700.0
2008-05-19 11:10:00,27.65,27.66,27.64,27.64,17700.0,24.4881,24.4969,24.4792,24.4792,17700.0
2008-05-19 11:15:00,27.64,27.75,27.64,27.75,25300.0,24.4792,24.5766,24.4792,24.5766,25300.0
2008-05-19 11:20:00,27.75,27.76,27.74,27.75,21000.0,24.5766,24.5855,24.5678,24.5766,21000.0
2008-05-19 11:25:00,27.74,27.77,27.74,27.74,30200.0,24.5678,24.5943,24.5678,24.5678,30200.0
2008-05-19 11:30:00,27.74,27.76,27.69,27.7,48500.0,24.5678,24.5855,24.5235,24.5323,48500.0
2008-05-19 11:35:00,27.69,27.7,27.66,27.68,27100.0,24.5235,24.5323,24.4969,24.5146,27100.0
2008-05-19 11:40:00,27.68,27.73,27.67,27.71,50500.0,24.5146,24.5589,24.5058,24.5412,50500.0
2008-05-19 11:45:00,27.72,27.72,27.68,27.69,24700.0,24.5501,24.5501,24.5146,24.5235,24700.0
2008-05-19 11:50:00,27.69,27.7,27.66,27.69,39700.0,24.5235,24.5323,24.4969,24.5235,39700.0
2008-05-19 11:55:00,27.69,27.7,27.69,27.69,14100.0,24.5235,24.5323,24.5235,24.5235,14100.0
2008-05-19 12:00:00,27.69,27.7,27.67,27.67,24500.0,24.5235,24.5323,24.5058,24.5058,24500.0
2008-05-19 12:05:00,27.67,27.7,27.66,27.7,27500.0,24.5058,24.5323,24.4969,24.5323,27500.0
2008-05-19 12:10:00,27.7,27.74,27.7,27.71,19100.0,24.5323,24.5678,24.5323,24.5412,19100.0
2008-05-19 12:15:00,27.7,27.77,27.7,27.72,29100.0,24.5323,24.5943,24.5323,24.5501,29100.0
2008-05-19 12:20:00,27.72,27.75,27.69,27.7,33500.0,24.5501,24.5766,24.5235,24.5323,33500.0
2008-05-19 12:25:00,27.7,27.71,27.67,27.67,14100.0,24.5323,24.5412,24.5058,24.5058,14100.0
2008-05-19 12:30:00,27.67,27.68,27.66,27.67,33400.0,24.5058,24.5146,24.4969,24.5058,33400.0
2008-05-19 12:35:00,27.67,27.68,27.65,27.65,24400.0,24.5058,24.5146,24.4881,24.4881,24400.0
2008-05-19 12:40:00,27.65,27.66,27.61,27.61,25500.0,24.4881,24.4969,24.4526,24.4526,25500.0
2008-05-19 12:45:00,27.61,27.62,27.59,27.6,22400.0,24.4526,24.4615,24.4349,24.4438,22400.0
2008-05-19 12:50:00,27.59,27.6,27.56,27.56,22900.0,24.4349,24.4438,24.4084,24.4084,22900.0
2008-05-19 12:55:00,27.56,27.57,27.56,27.56,9600.0,24.4084,24.4172,24.4084,24.4084,9600.0
2008-05-19 13:00:00,27.57,27.6,27.57,27.6,27100.0,24.4172,24.4438,24.4172,24.4438,27100.0
2008-05-19 13:05:00,27.6,27.64,27.6,27.61,30000.0,24.4438,24.4792,24.4438,24.4526,30000.0
2008-05-19 13:10:00,27.61,27.62,27.61,27.62,28000.0,24.4526,24.4615,24.4526,24.4615,28000.0
2008-05-19 13:15:00,27.61,27.64,27.61,27.64,17500.0,24.4526,24.4792,24.4526,24.4792,17500.0
2008-05-19 13:20:00,27.64,27.67,27.63,27.67,24400.0,24.4792,24.5058,24.4703,24.5058,24400.0
2008-05-19 13:25:00,27.67,27.7,27.66,27.7,21600.0,24.5058,24.5323,24.4969,24.5323,21600.0
2008-05-19 13:30:00,27.7,27.73,27.7,27.73,195300.0,24.5323,24.5589,24.5323,24.5589,195300.0
2008-05-19 13:35:00,27.73,27.76,27.72,27.76,47900.0,24.5589,24.5855,24.5501,24.5855,47900.0
2008-05-19 13:40:00,27.76,27.78,27.75,27.78,67100.0,24.5855,24.6032,24.5766,24.6032,67100.0
2008-05-19 13:45:00,27.78,27.78,27.77,27.78,5400.0,24.6032,24.6032,24.5943,24.6032,5400.0
2008-05-19 13:50:00,27.77,27.81,27.77,27.78,35400.0,24.5943,24.6298,24.5943,24.6032,35400.0
2008-05-19 13:55:00,27.78,27.79,27.71,27.72,64200.0,24.6032,24.612,24.5412,24.5501,64200.0
2008-05-19 14:00:00,27.72,27.73,27.67,27.69,114000.0,24.5501,24.5589,24.5058,24.5235,114000.0
2008-05-19 14:05:00,27.69,27.73,27.68,27.68,65800.0,24.5235,24.5589,24.5146,24.5146,65800.0
2008-05-19 14:10:00,27.67,27.67,27.62,27.63,16900.0,24.5058,24.5058,24.4615,24.4703,16900.0
2008-05-19 14:15:00,27.64,27.64,27.52,27.56,56100.0,24.4792,24.4792,24.3729,24.4084,56100.0
2008-05-19 14:20:00,27.56,27.56,27.49,27.55,49700.0,24.4084,24.4084,24.3464,24.3995,49700.0
2008-05-19 14:25:00,27.56,27.57,27.43,27.45,51400.0,24.4084,24.4172,24.2932,24.3109,51400.0
2008-05-19 14:30:00,27.45,27.53,27.45,27.53,73800.0,24.3109,24.3818,24.3109,24.3818,73800.0
2008-05-19 14:35:00,27.52,27.55,27.52,27.54,19400.0,24.3729,24.3995,24.3729,24.3906,19400.0
2008-05-19 14:40:00,27.55,27.58,27.54,27.58,40100.0,24.3995,24.4261,24.3906,24.4261,40100.0
2008-05-19 14:45:00,27.57,27.58,27.46,27.46,34000.0,24.4172,24.4261,24.3198,24.3198,34000.0
2008-05-19 14:50:00,27.46,27.57,27.46,27.57,29600.0,24.3198,24.4172,24.3198,24.4172,29600.0
2008-05-19 14:55:00,27.56,27.56,27.52,27.55,21500.0,24.4084,24.4084,24.3729,24.3995,21500.0
2008-05-19 15:00:00,27.55,27.56,27.49,27.49,28900.0,24.3995,24.4084,24.3464,24.3464,28900.0
2008-05-19 15:05:00,27.5,27.5,27.46,27.48,40000.0,24.3552,24.3552,24.3198,24.3375,40000.0
2008-05-19 15:10:00,27.49,27.5,27.45,27.45,79700.0,24.3464,24.3552,24.3109,24.3109,79700.0
2008-05-19 15:15:00,27.46,27.48,27.45,27.46,40700.0,24.3198,24.3375,24.3109,24.3198,40700.0
2008-05-19 15:20:00,27.46,27.51,27.46,27.47,52200.0,24.3198,24.3641,24.3198,24.3286,52200.0
2008-05-19 15:25:00,27.47,27.48,27.44,27.45,63900.0,24.3286,24.3375,24.3021,24.3109,63900.0
2008-05-19 15:30:00,27.45,27.46,27.39,27.4,83900.0,24.3109,24.3198,24.2578,24.2666,83900.0
2008-05-19 15:35:00,27.4,27.4,27.27,27.27,75000.0,24.2666,24.2666,24.1515,24.1515,75000.0
2008-05-19 15:40:00,27.28,27.36,27.26,27.35,86800.0,24.1604,24.2312,24.1427,24.2224,86800.0
2008-05-19 15:45:00,27.34,27.43,27.33,27.42,54500.0,24.2135,24.2932,24.2047,24.2844,54500.0
2008-05-19 15:50:00,27.43,27.48,27.42,27.48,65700.0,24.2932,24.3375,24.2844,24.3375,65700.0
2008-05-19 15:55:00,27.48,27.5,27.41,27.43,169400.0,24.3375,24.3552,24.2755,24.2932,169400.0
2008-05-20 09:30:00,27.64,27.77,27.49,27.72,85300.0,24.4792,24.5943,24.3464,24.5501,85300.0
2008-05-20 09:35:00,27.7,27.75,27.6,27.6,32200.0,24.5323,24.5766,24.4438,24.4438,32200.0
2008-05-20 09:40:00,27.6,27.66,27.46,27.46,58500.0,24.4438,24.4969,24.3198,24.3198,58500.0
2008-05-20 09:45:00,27.45,27.55,27.39,27.52,53100.0,24.3109,24.3995,24.2578,24.3729,53100.0
2008-05-20 09:50:00,27.52,27.52,27.36,27.38,51200.0,24.3729,24.3729,24.2312,24.2489,51200.0
2008-05-20 09:55:00,27.39,27.47,27.33,27.33,47600.0,24.2578,24.3286,24.2047,24.2047,47600.0
2008-05-20 10:00:00,27.32,27.42,27.31,27.41,42900.0,24.1958,24.2844,24.1869,24.2755,42900.0
2008-05-20 10:05:00,27.4,27.46,27.38,27.44,64800.0,24.2666,24.3198,24.2489,24.3021,64800.0
2008-05-20 10:10:00,27.44,27.57,27.4,27.55,51300.0,24.3021,24.4172,24.2666,24.3995,51300.0
2008-05-20 10:15:00,27.56,27.56,27.46,27.5,56100.0,24.4084,24.4084,24.3198,24.3552,56100.0
2008-05-20 10:20:00,27.5,27.55,27.46,27.47,47400.0,24.3552,24.3995,24.3198,24.3286,47400.0
2008-05-20 10:25:00,27.47,27.51,27.47,27.47,55400.0,24.3286,24.3641,24.3286,24.3286,55400.0
2008-05-20 10:30:00,27.47,27.48,27.33,27.34,55800.0,24.3286,24.3375,24.2047,24.2135,55800.0
2008-05-20 10:35:00,27.36,27.43,27.27,27.37,46000.0,24.2312,24.2932,24.1515,24.2401,46000.0
2008-05-20 10:40:00,27.36,27.42,27.34,27.38,45400.0,24.2312,24.2844,24.2135,24.2489,45400.0
2008-05-20 10:45:00,27.4,27.41,27.31,27.36,27700.0,24.2666,24.2755,24.1869,24.2312,27700.0
2008-05-20 10:50:00,27.36,27.4,27.3,27.33,33000.0,24.2312,24.2666,24.1781,24.2047,33000.0
2008-05-20 10:55:00,27.34,27.42,27.34,27.42,30200.0,24.2135,24.2844,24.2135,24.2844,30200.0
2008-05-20 11:00:00,27.42,27.44,27.35,27.38,34400.0,24.2844,24.3021,24.2224,24.2489,34400.0
2008-05-20 11:05:00,27.38,27.41,27.28,27.28,43100.0,24.2489,24.2755,24.1604,24.1604,43100.0
2008-05-20 11:10:00,27.29,27.31,27.22,27.24,31700.0,24.1692,24.1869,24.1072,24.1249,31700.0
2008-05-20 11:15:00,27.24,27.3,27.24,27.28,30400.0,24.1249,24.1781,24.1249,24.1604,30400.0
2008-05-20 11:20:00,27.29,27.35,27.27,27.27,22700.0,24.1692,24.2224,24.1515,24.1515,22700.0
2008-05-20 11:25:00,27.27,27.35,27.27,27.31,19400.0,24.1515,24.2224,24.1515,24.1869,19400.0
2008-05-20 11:30:00,27.31,27.35,27.27,27.32,42300.0,24.1869,24.2224,24.1515,24.1958,42300.0
2008-05-20 11:35:00,27.33,27.34,27.27,27.34,37000.0,24.2047,24.2135,24.1515,24.2135,37000.0
2008-05-20 11:40:00,27.33,27.34,27.22,27.23,60600.0,24.2047,24.2135,24.1072,24.1161,60600.0
2008-05-20 11:45:00,27.24,27.27,27.14,27.14,83800.0,24.1249,24.1515,24.0364,24.0364,83800.0
2008-05-20 11:50:00,27.15,27.15,27.04,27.11,83400.0,24.0452,24.0452,23.9478,24.0098,83400.0
2008-05-20 11:55:00,27.12,27.19,27.12,27.19,35800.0,24.0187,24.0807,24.0187,24.0807,35800.0
2008-05-20 12:00:00,27.19,27.23,27.15,27.23,14800.0,24.0807,24.1161,24.0452,24.1161,14800.0
2008-05-20 12:05:00,27.24,27.29,27.24,27.27,15600.0,24.1249,24.1692,24.1249,24.1515,15600.0
2008-05-20 12:10:00,27.27,27.3,27.27,27.3,9000.0,24.1515,24.1781,24.1515,24.1781,9000.0
2008-05-20 12:15:00,27.3,27.3,27.24,27.29,15600.0,24.1781,24.1781,24.1249,24.1692,15600.0
2008-05-20 12:20:00,27.29,27.31,27.27,27.28,31000.0,24.1692,24.1869,24.1515,24.1604,31000.0
2008-05-20 12:25:00,27.27,27.29,27.25,27.28,16100.0,24.1515,24.1692,24.1338,24.1604,16100.0
2008-05-20 12:30:00,27.28,27.3,27.28,27.3,21100.0,24.1604,24.1781,24.1604,24.1781,21100.0
2008-05-20 12:35:00,27.29,27.31,27.27,27.3,32500.0,24.1692,24.1869,24.1515,24.1781,32500.0
2008-05-20 12:40:00,27.3,27.31,27.28,27.29,22200.0,24.1781,24.1869,24.1604,24.1692,22200.0
2008-05-20 12:45:00,27.29,27.3,27.26,27.27,19900.0,24.1692,24.1781,24.1427,24.1515,19900.0
2008-05-20 12:50:00,27.26,27.3,27.24,27.25,40300.0,24.1427,24.1781,24.1249,24.1338,40300.0
2008-05-20 12:55:00,27.24,27.26,27.19,27.22,20900.0,24.1249,24.1427,24.0807,24.1072,20900.0
2008-05-20 13:00:00,27.23,27.23,27.2,27.23,14200.0,24.1161,24.1161,24.0895,24.1161,14200.0
2008-05-20 13:05:00,27.23,27.3,27.23,27.24,63100.0,24.1161,24.1781,24.1161,24.1249,63100.0
2008-05-20 13:10:00,27.24,27.3,27.22,27.29,23400.0,24.1249,24.1781,24.1072,24.1692,23400.0
2008-05-20 13:15:00,27.3,27.3,27.26,27.27,10500.0,24.1781,24.1781,24.1427,24.1515,10500.0
2008-05-20 13:20:00,27.26,27.27,27.1,27.18,71400.0,24.1427,24.1515,24.001,24.0718,71400.0
2008-05-20 13:25:00,27.18,27.27,27.18,27.23,26300.0,24.0718,24.1515,24.0718,24.1161,26300.0
2008-05-20 13:30:00,27.24,27.24,27.15,27.19,25000.0,24.1249,24.1249,24.0452,24.0807,25000.0
2008-05-20 13:35:00,27.2,27.24,27.16,27.19,22800.0,24.0895,24.1249,24.0541,24.0807,22800.0
2008-05-20 13:40:00,27.19,27.27,27.14,27.23,35200.0,24.0807,24.1515,24.0364,24.1161,35200.0
2008-05-20 13:45:00,27.23,27.24,27.2,27.2,27200.0,24.1161,24.1249,24.0895,24.0895,27200.0
2008-05-20 13:50:00,27.2,27.2,27.1,27.13,50200.0,24.0895,24.0895,24.001,24.0275,50200.0
2008-05-20 13:55:00,27.12,27.16,27.08,27.16,36500.0,24.0187,24.0541,23.9832,24.0541,36500.0
2008-05-20 14:00:00,27.16,27.24,27.15,27.23,19700.0,24.0541,24.1249,24.0452,24.1161,19700.0
2008-05-20 14:05:00,27.23,27.28,27.21,27.24,22500.0,24.1161,24.1604,24.0984,24.1249,22500.0
2008-05-20 14:10:00,27.24,27.28,27.21,27.22,17700.0,24.1249,24.1604,24.0984,24.1072,17700.0
2008-05-20 14:15:00,27.21,27.22,27.13,27.13,40900.0,24.0984,24.1072,24.0275,24.0275,40900.0
2008-05-20 14:20:00,27.12,27.23,27.12,27.17,38800.0,24.0187,24.1161,24.0187,24.0629,38800.0
2008-05-20 14:25:00,27.17,27.17,27.11,27.12,32300.0,24.0629,24.0629,24.0098,24.0187,32300.0
2008-05-20 14:30:00,27.11,27.25,27.1,27.25,42100.0,24.0098,24.1338,24.001,24.1338,42100.0
2008-05-20 14:35:00,27.25,27.27,27.2,27.24,91100.0,24.1338,24.1515,24.0895,24.1249,91100.0
2008-05-20 14:40:00,27.24,27.26,27.18,27.18,73800.0,24.1249,24.1427,24.0718,24.0718,73800.0
2008-05-20 14:45:00,27.18,27.2,27.09,27.11,65400.0,24.0718,24.0895,23.9921,24.0098,65400.0
2008-05-20 14:50:00,27.1,27.18,27.05,27.16,87900.0,24.001,24.0718,23.9567,24.0541,87900.0
2008-05-20 14:55:00,27.17,27.17,27.08,27.11,68700.0,24.0629,24.0629,23.9832,24.0098,68700.0
2008-05-20 15:00:00,27.11,27.2,27.11,27.2,33900.0,24.0098,24.0895,24.0098,24.0895,33900.0
2008-05-20 15:05:00,27.2,27.26,27.2,27.22,35700.0,24.0895,24.1427,24.0895,24.1072,35700.0
2008-05-20 15:10:00,27.23,27.23,27.19,27.19,33400.0,24.1161,24.1161,24.0807,24.0807,33400.0
2008-05-20 15:15:00,27.19,27.25,27.16,27.24,45900.0,24.0807,24.1338,24.0541,24.1249,45900.0
2008-05-20 15:20:00,27.25,27.26,27.17,27.23,86600.0,24.1338,24.1427,24.0629,24.1161,86600.0
2008-05-20 15:25:00,27.23,27.23,27.18,27.18,63200.0,24.1161,24.1161,24.0718,24.0718,63200.0
2008-05-20 15:30:00,27.18,27.19,27.16,27.17,59500.0,24.0718,24.0807,24.0541,24.0629,59500.0
2008-05-20 15:35:00,27.16,27.16,27.12,27.14,86600.0,24.0541,24.0541,24.0187,24.0364,86600.0
2008-05-20 15:40:00,27.15,27.24,27.14,27.19,78400.0,24.0452,24.1249,24.0364,24.0807,78400.0
2008-05-20 15:45:00,27.19,27.26,27.19,27.23,87500.0,24.0807,24.1427,24.0807,24.1161,87500.0
2008-05-20 15:50:00,27.23,27.29,27.18,27.29,119600.0,24.1161,24.1692,24.0718,24.1692,119600.0
2008-05-20 15:55:00,27.29,27.29,27.14,27.22,309100.0,24.1692,24.1692,24.0364,24.1072,309100.0
2008-05-21 09:30:00,27.82,28.13,27.56,28.1,365000.0,24.6386,24.9132,24.4084,24.8866,365000.0
2008-05-21 09:35:00,28.1,28.44,28.0,28.44,253000.0,24.8866,25.1877,24.798,25.1877,253000.0
2008-05-21 09:40:00,28.44,28.7,28.39,28.7,348200.0,25.1877,25.418,25.1434,25.418,348200.0
2008-05-21 09:45:00,28.71,29.15,28.64,28.89,582700.0,25.4268,25.8165,25.3648,25.5863,582700.0
2008-05-21 09:50:00,28.88,29.11,28.85,28.9,259800.0,25.5774,25.7811,25.5508,25.5951,259800.0
2008-05-21 09:55:00,28.91,29.04,28.88,29.04,147100.0,25.604,25.7191,25.5774,25.7191,147100.0
2008-05-21 10:00:00,29.04,29.29,28.78,28.89,385300.0,25.7191,25.9405,25.4888,25.5863,385300.0
2008-05-21 10:05:00,28.89,28.96,28.76,28.8,164100.0,25.5863,25.6483,25.4711,25.5065,164100.0
2008-05-21 10:10:00,28.79,28.94,28.79,28.91,129200.0,25.4977,25.6305,25.4977,25.604,129200.0
2008-05-21 10:15:00,28.91,28.93,28.85,28.93,87500.0,25.604,25.6217,25.5508,25.6217,87500.0
2008-05-21 10:20:00,28.92,28.97,28.81,28.84,141900.0,25.6128,25.6571,25.5154,25.542,141900.0
2008-05-21 10:25:00,28.83,28.84,28.66,28.72,225800.0,25.5331,25.542,25.3826,25.4357,225800.0
2008-05-21 10:30:00,28.72,28.75,28.64,28.75,213300.0,25.4357,25.4623,25.3648,25.4623,213300.0
2008-05-21 10:35:00,28.76,28.79,28.57,28.7,141100.0,25.4711,25.4977,25.3029,25.418,141100.0
2008-05-21 10:40:00,28.69,28.71,28.65,28.71,102900.0,25.4091,25.4268,25.3737,25.4268,102900.0
2008-05-21 10:45:00,28.71,28.78,28.65,28.65,110700.0,25.4268,25.4888,25.3737,25.3737,110700.0
2008-05-21 10:50:00,28.65,28.7,28.62,28.69,96000.0,25.3737,25.418,25.3471,25.4091,96000.0
2008-05-21 10:55:00,28.68,28.76,28.61,28.61,142300.0,25.4003,25.4711,25.3383,25.3383,142300.0
2008-05-21 11:00:00,28.61,28.66,28.57,28.6,202700.0,25.3383,25.3826,25.3029,25.3294,202700.0
2008-05-21 11:05:00,28.59,28.65,28.5,28.61,135000.0,25.3206,25.3737,25.2409,25.3383,135000.0
2008-05-21 11:10:00,28.61,28.62,28.52,28.6,101300.0,25.3383,25.3471,25.2586,25.3294,101300.0
2008-05-21 11:15:00,28.6,28.62,28.49,28.5,146400.0,25.3294,25.3471,25.232,25.2409,146400.0
2008-05-21 11:20:00,28.5,28.59,28.49,28.59,101800.0,25.2409,25.3206,25.232,25.3206,101800.0
2008-05-21 11:25:00,28.59,28.61,28.57,28.58,122700.0,25.3206,25.3383,25.3029,25.3117,122700.0
2008-05-21 11:30:00,28.57,28.57,28.48,28.52,98000.0,25.3029,25.3029,25.2231,25.2586,98000.0
2008-05-21 11:35:00,28.52,28.58,28.51,28.56,72000.0,25.2586,25.3117,25.2497,25.294,72000.0
2008-05-21 11:40:00,28.56,28.56,28.52,28.54,179200.0,25.294,25.294,25.2586,25.2763,179200.0
2008-05-21 11:45:00,28.54,28.58,28.48,28.49,118300.0,25.2763,25.3117,25.2231,25.232,118300.0
2008-05-21 11:50:00,28.49,28.5,28.44,28.44,111600.0,25.232,25.2409,25.1877,25.1877,111600.0
2008-05-21 11:55:00,28.44,28.44,28.33,28.38,126400.0,25.1877,25.1877,25.0903,25.1346,126400.0
2008-05-21 12:00:00,28.39,28.51,28.39,28.49,93800.0,25.1434,25.2497,25.1434,25.232,93800.0
2008-05-21 12:05:00,28.5,28.51,28.47,28.51,92300.0,25.2409,25.2497,25.2143,25.2497,92300.0
2008-05-21 12:10:00,28.51,28.53,28.43,28.44,71000.0,25.2497,25.2674,25.1789,25.1877,71000.0
2008-05-21 12:15:00,28.44,28.53,28.44,28.5,64700.0,25.1877,25.2674,25.1877,25.2409,64700.0
2008-05-21 12:20:00,28.49,28.51,28.47,28.5,65600.0,25.232,25.2497,25.2143,25.2409,65600.0
2008-05-21 12:25:00,28.51,28.61,28.5,28.61,161200.0,25.2497,25.3383,25.2409,25.3383,161200.0
2008-05-21 12:30:00,28.61,28.61,28.57,28.58,37700.0,25.3383,25.3383,25.3029,25.3117,37700.0
2008-05-21 12:35:00,28.58,28.63,28.57,28.62,37200.0,25.3117,25.356,25.3029,25.3471,37200.0
2008-05-21 12:40:00,28.62,28.71,28.61,28.68,139000.0,25.3471,25.4268,25.3383,25.4003,139000.0
2008-05-21 12:45:00,28.69,28.75,28.65,28.75,71700.0,25.4091,25.4623,25.3737,25.4623,71700.0
2008-05-21 12:50:00,28.75,28.75,28.71,28.72,31800.0,25.4623,25.4623,25.4268,25.4357,31800.0
2008-05-21 12:55:00,28.73,28.78,28.72,28.75,59000.0,25.4446,25.4888,25.4357,25.4623,59000.0
2008-05-21 13:00:00,28.75,28.75,28.66,28.66,58500.0,25.4623,25.4623,25.3826,25.3826,58500.0
2008-05-21 13:05:00,28.67,28.71,28.66,28.7,56100.0,25.3914,25.4268,25.3826,25.418,56100.0
2008-05-21 13:10:00,28.71,28.71,28.66,28.68,63800.0,25.4268,25.4268,25.3826,25.4003,63800.0
2008-05-21 13:15:00,28.68,28.68,28.6,28.66,70500.0,25.4003,25.4003,25.3294,25.3826,70500.0
2008-05-21 13:20:00,28.65,28.68,28.6,28.64,38600.0,25.3737,25.4003,25.3294,25.3648,38600.0
2008-05-21 13:25:00,28.65,28.67,28.61,28.66,42000.0,25.3737,25.3914,25.3383,25.3826,42000.0
2008-05-21 13:30:00,28.66,28.69,28.63,28.65,50300.0,25.3826,25.4091,25.356,25.3737,50300.0
2008-05-21 13:35:00,28.65,28.73,28.64,28.71,54400.0,25.3737,25.4446,25.3648,25.4268,54400.0
2008-05-21 13:40:00,28.71,28.74,28.7,28.71,31500.0,25.4268,25.4534,25.418,25.4268,31500.0
2008-05-21 13:45:00,28.71,28.72,28.7,28.71,31500.0,25.4268,25.4357,25.418,25.4268,31500.0
2008-05-21 13:50:00,28.71,28.74,28.69,28.69,99400.0,25.4268,25.4534,25.4091,25.4091,99400.0
2008-05-21 13:55:00,28.69,28.7,28.58,28.61,81800.0,25.4091,25.418,25.3117,25.3383,81800.0
2008-05-21 14:00:00,28.61,28.61,28.46,28.55,103800.0,25.3383,25.3383,25.2054,25.2851,103800.0
2008-05-21 14:05:00,28.55,28.56,28.36,28.4,125600.0,25.2851,25.294,25.1169,25.1523,125600.0
2008-05-21 14:10:00,28.4,28.5,28.35,28.41,99200.0,25.1523,25.2409,25.108,25.1611,99200.0
2008-05-21 14:15:00,28.41,28.42,28.3,28.36,108400.0,25.1611,25.17,25.0637,25.1169,108400.0
2008-05-21 14:20:00,28.37,28.42,28.28,28.28,88100.0,25.1257,25.17,25.046,25.046,88100.0
2008-05-21 14:25:00,28.28,28.35,28.27,28.35,179500.0,25.046,25.108,25.0372,25.108,179500.0
2008-05-21 14:30:00,28.35,28.35,28.24,28.24,66900.0,25.108,25.108,25.0106,25.0106,66900.0
2008-05-21 14:35:00,28.25,28.41,28.23,28.39,80100.0,25.0194,25.1611,25.0017,25.1434,80100.0
2008-05-21 14:40:00,28.39,28.4,28.25,28.29,67300.0,25.1434,25.1523,25.0194,25.0549,67300.0
2008-05-21 14:45:00,28.29,28.31,28.25,28.25,70300.0,25.0549,25.0726,25.0194,25.0194,70300.0
2008-05-21 14:50:00,28.25,28.31,28.24,28.24,98700.0,25.0194,25.0726,25.0106,25.0106,98700.0
2008-05-21 14:55:00,28.25,28.25,28.14,28.14,110900.0,25.0194,25.0194,24.922,24.922,110900.0
2008-05-21 15:00:00,28.15,28.15,28.05,28.06,206100.0,24.9309,24.9309,24.8423,24.8512,206100.0
2008-05-21 15:05:00,28.07,28.14,27.92,28.08,237600.0,24.86,24.922,24.7272,24.8689,237600.0
2008-05-21 15:10:00,28.07,28.1,27.99,28.1,126500.0,24.86,24.8866,24.7892,24.8866,126500.0
2008-05-21 15:15:00,28.1,28.1,28.02,28.07,149400.0,24.8866,24.8866,24.8157,24.86,149400.0
2008-05-21 15:20:00,28.08,28.13,28.04,28.09,167300.0,24.8689,24.9132,24.8335,24.8777,167300.0
2008-05-21 15:25:00,28.1,28.14,28.07,28.09,98300.0,24.8866,24.922,24.86,24.8777,98300.0
2008-05-21 15:30:00,28.09,28.2,28.08,28.2,178600.0,24.8777,24.9752,24.8689,24.9752,178600.0
2008-05-21 15:35:00,28.19,28.26,28.19,28.23,177500.0,24.9663,25.0283,24.9663,25.0017,177500.0
2008-05-21 15:40:00,28.24,28.24,28.11,28.13,126600.0,25.0106,25.0106,24.8955,24.9132,126600.0
2008-05-21 15:45:00,28.13,28.33,28.12,28.31,164900.0,24.9132,25.0903,24.9043,25.0726,164900.0
2008-05-21 15:50:00,28.3,28.31,28.19,28.19,277500.0,25.0637,25.0726,24.9663,24.9663,277500.0
2008-05-21 15:55:00,28.19,28.21,28.08,28.14,278200.0,24.9663,24.984,24.8689,24.922,278200.0
2008-05-22 09:30:00,28.25,28.4,28.19,28.38,68100.0,25.0194,25.1523,24.9663,25.1346,68100.0
2008-05-22 09:35:00,28.37,28.41,28.23,28.25,53100.0,25.1257,25.1611,25.0017,25.0194,53100.0
2008-05-22 09:40:00,28.27,28.46,28.25,28.46,91800.0,25.0372,25.2054,25.0194,25.2054,91800.0
2008-05-22 09:45:00,28.45,28.49,28.43,28.44,90800.0,25.1966,25.232,25.1789,25.1877,90800.0
2008-05-22 09:50:00,28.43,28.59,28.43,28.58,93100.0,25.1789,25.3206,25.1789,25.3117,93100.0
2008-05-22 09:55:00,28.58,28.6,28.55,28.58,39600.0,25.3117,25.3294,25.2851,25.3117,39600.0
2008-05-22 10:00:00,28.56,28.65,28.56,28.63,53000.0,25.294,25.3737,25.294,25.356,53000.0
2008-05-22 10:05:00,28.64,28.64,28.51,28.53,38800.0,25.3648,25.3648,25.2497,25.2674,38800.0
2008-05-22 10:10:00,28.53,28.65,28.53,28.63,48900.0,25.2674,25.3737,25.2674,25.356,48900.0
2008-05-22 10:15:00,28.62,28.66,28.57,28.64,80300.0,25.3471,25.3826,25.3029,25.3648,80300.0
2008-05-22 10:20:00,28.64,28.74,28.64,28.72,58300.0,25.3648,25.4534,25.3648,25.4357,58300.0
2008-05-22 10:25:00,28.71,28.76,28.69,28.76,79700.0,25.4268,25.4711,25.4091,25.4711,79700.0
2008-05-22 10:30:00,28.76,28.84,28.75,28.81,102300.0,25.4711,25.542,25.4623,25.5154,102300.0
2008-05-22 10:35:00,28.82,28.83,28.75,28.75,25800.0,25.5243,25.5331,25.4623,25.4623,25800.0
2008-05-22 10:40:00,28.76,28.76,28.65,28.65,49600.0,25.4711,25.4711,25.3737,25.3737,49600.0
2008-05-22 10:45:00,28.66,28.78,28.66,28.76,137900.0,25.3826,25.4888,25.3826,25.4711,137900.0
2008-05-22 10:50:00,28.77,28.78,28.74,28.76,50500.0,25.48,25.4888,25.4534,25.4711,50500.0
2008-05-22 10:55:00,28.76,28.86,28.76,28.8,93500.0,25.4711,25.5597,25.4711,25.5065,93500.0
2008-05-22 11:00:00,28.8,28.86,28.76,28.85,64700.0,25.5065,25.5597,25.4711,25.5508,64700.0
2008-05-22 11:05:00,28.86,28.87,28.79,28.85,56300.0,25.5597,25.5685,25.4977,25.5508,56300.0
2008-05-22 11:10:00,28.86,28.88,28.78,28.78,46100.0,25.5597,25.5774,25.4888,25.4888,46100.0
2008-05-22 11:15:00,28.78,28.79,28.74,28.79,61500.0,25.4888,25.4977,25.4534,25.4977,61500.0
2008-05-22 11:20:00,28.79,28.8,28.77,28.8,154800.0,25.4977,25.5065,25.48,25.5065,154800.0
2008-05-22 11:25:00,28.8,28.81,28.73,28.74,46200.0,25.5065,25.5154,25.4446,25.4534,46200.0
2008-05-22 11:30:00,28.74,28.74,28.64,28.67,47900.0,25.4534,25.4534,25.3648,25.3914,47900.0
2008-05-22 11:35:00,28.68,28.7,28.67,28.7,44200.0,25.4003,25.418,25.3914,25.418,44200.0
2008-05-22 11:40:00,28.7,28.7,28.65,28.65,28500.0,25.418,25.418,25.3737,25.3737,28500.0
2008-05-22 11:45:00,28.65,28.69,28.64,28.69,66700.0,25.3737,25.4091,25.3648,25.4091,66700.0
2008-05-22 11:50:00,28.69,28.7,28.65,28.65,71400.0,25.4091,25.418,25.3737,25.3737,71400.0
2008-05-22 11:55:00,28.65,28.66,28.64,28.66,118400.0,25.3737,25.3826,25.3648,25.3826,118400.0
2008-05-22 12:00:00,28.66,28.67,28.64,28.66,76300.0,25.3826,25.3914,25.3648,25.3826,76300.0
2008-05-22 12:05:00,28.67,28.67,28.64,28.66,58000.0,25.3914,25.3914,25.3648,25.3826,58000.0
2008-05-22 12:10:00,28.65,28.69,28.62,28.69,79500.0,25.3737,25.4091,25.3471,25.4091,79500.0
2008-05-22 12:15:00,28.69,28.7,28.66,28.67,48700.0,25.4091,25.418,25.3826,25.3914,48700.0
2008-05-22 12:20:00,28.68,28.75,28.68,28.74,44100.0,25.4003,25.4623,25.4003,25.4534,44100.0
2008-05-22 12:25:00,28.75,28.78,28.72,28.72,116300.0,25.4623,25.4888,25.4357,25.4357,116300.0
2008-05-22 12:30:00,28.72,28.76,28.71,28.71,38700.0,25.4357,25.4711,25.4268,25.4268,38700.0
2008-05-22 12:35:00,28.7,28.72,28.69,28.71,36700.0,25.418,25.4357,25.4091,25.4268,36700.0
2008-05-22 12:40:00,28.71,28.77,28.71,28.77,24500.0,25.4268,25.48,25.4268,25.48,24500.0
2008-05-22 12:45:00,28.77,28.87,28.76,28.82,93700.0,25.48,25.5685,25.4711,25.5243,93700.0
2008-05-22 12:50:00,28.82,28.83,28.75,28.77,64400.0,25.5243,25.5331,25.4623,25.48,64400.0
2008-05-22 12:55:00,28.77,28.78,28.75,28.77,16600.0,25.48,25.4888,25.4623,25.48,16600.0
2008-05-22 13:00:00,28.77,28.82,28.77,28.82,24700.0,25.48,25.5243,25.48,25.5243,24700.0
2008-05-22 13:05:00,28.82,28.82,28.74,28.75,33400.0,25.5243,25.5243,25.4534,25.4623,33400.0
2008-05-22 13:10:00,28.74,28.75,28.66,28.69,32600.0,25.4534,25.4623,25.3826,25.4091,32600.0
2008-05-22 13:15:00,28.68,28.7,28.63,28.69,38400.0,25.4003,25.418,25.356,25.4091,38400.0
2008-05-22 13:20:00,28.7,28.7,28.69,28.7,8900.0,25.418,25.418,25.4091,25.418,8900.0
2008-05-22 13:25:00,28.7,28.71,28.69,28.69,21300.0,25.418,25.4268,25.4091,25.4091,21300.0
2008-05-22 13:30:00,28.69,28.7,28.68,28.69,13900.0,25.4091,25.418,25.4003,25.4091,13900.0
2008-05-22 13:35:00,28.69,28.75,28.69,28.71,75800.0,25.4091,25.4623,25.4091,25.4268,75800.0
2008-05-22 13:40:00,28.71,28.75,28.71,28.75,11600.0,25.4268,25.4623,25.4268,25.4623,11600.0
2008-05-22 13:45:00,28.75,28.76,28.74,28.76,34800.0,25.4623,25.4711,25.4534,25.4711,34800.0
2008-05-22 13:50:00,28.76,28.78,28.7,28.71,21600.0,25.4711,25.4888,25.418,25.4268,21600.0
2008-05-22 13:55:00,28.7,28.7,28.64,28.66,26900.0,25.418,25.418,25.3648,25.3826,26900.0
2008-05-22 14:00:00,28.66,28.69,28.66,28.69,21600.0,25.3826,25.4091,25.3826,25.4091,21600.0
2008-05-22 14:05:00,28.69,28.79,28.68,28.69,74400.0,25.4091,25.4977,25.4003,25.4091,74400.0
2008-05-22 14:10:00,28.69,28.71,28.62,28.63,31400.0,25.4091,25.4268,25.3471,25.356,31400.0
2008-05-22 14:15:00,28.63,28.72,28.63,28.68,54000.0,25.356,25.4357,25.356,25.4003,54000.0
2008-05-22 14:20:00,28.69,28.77,28.69,28.76,25700.0,25.4091,25.48,25.4091,25.4711,25700.0
2008-05-22 14:25:00,28.76,28.78,28.65,28.65,134300.0,25.4711,25.4888,25.3737,25.3737,134300.0
2008-05-22 14:30:00,28.65,28.66,28.56,28.65,69400.0,25.3737,25.3826,25.294,25.3737,69400.0
2008-05-22 14:35:00,28.65,28.69,28.61,28.65,46700.0,25.3737,25.4091,25.3383,25.3737,46700.0
2008-05-22 14:40:00,28.66,28.67,28.59,28.61,40000.0,25.3826,25.3914,25.3206,25.3383,40000.0
2008-05-22 14:45:00,28.6,28.64,28.59,28.6,38800.0,25.3294,25.3648,25.3206,25.3294,38800.0
2008-05-22 14:50:00,28.61,28.64,28.58,28.64,31200.0,25.3383,25.3648,25.3117,25.3648,31200.0
2008-05-22 14:55:00,28.64,28.65,28.58,28.59,41200.0,25.3648,25.3737,25.3117,25.3206,41200.0
2008-05-22 15:00:00,28.6,28.63,28.58,28.63,52800.0,25.3294,25.356,25.3117,25.356,52800.0
2008-05-22 15:05:00,28.63,28.66,28.6,28.66,63100.0,25.356,25.3826,25.3294,25.3826,63100.0
2008-05-22 15:10:00,28.65,28.67,28.64,28.64,28300.0,25.3737,25.3914,25.3648,25.3648,28300.0
2008-05-22 15:15:00,28.64,28.65,28.61,28.62,69300.0,25.3648,25.3737,25.3383,25.3471,69300.0
2008-05-22 15:20:00,28.62,28.62,28.52,28.53,96200.0,25.3471,25.3471,25.2586,25.2674,96200.0
2008-05-22 15:25:00,28.53,28.54,28.47,28.49,97800.0,25.2674,25.2763,25.2143,25.232,97800.0
2008-05-22 15:30:00,28.48,28.49,28.47,28.47,84400.0,25.2231,25.232,25.2143,25.2143,84400.0
2008-05-22 15:35:00,28.47,28.48,28.46,28.47,97200.0,25.2143,25.2231,25.2054,25.2143,97200.0
2008-05-22 15:40:00,28.47,28.5,28.43,28.44,140800.0,25.2143,25.2409,25.1789,25.1877,140800.0
2008-05-22 15:45:00,28.45,28.45,28.43,28.44,106800.0,25.1966,25.1966,25.1789,25.1877,106800.0
2008-05-22 15:50:00,28.45,28.5,28.45,28.46,150900.0,25.1966,25.2409,25.1966,25.2054,150900.0
2008-05-22 15:55:00,28.46,28.49,28.44,28.46,185500.0,25.2054,25.232,25.1877,25.2054,185500.0
2008-05-23 09:30:00,28.09,28.24,28.0,28.11,78800.0,24.8777,25.0106,24.798,24.8955,78800.0
2008-05-23 09:35:00,28.11,28.11,27.91,28.06,43400.0,24.8955,24.8955,24.7183,24.8512,43400.0
2008-05-23 09:40:00,28.07,28.22,28.0,28.21,66400.0,24.86,24.9929,24.798,24.984,66400.0
2008-05-23 09:45:00,28.16,28.21,28.07,28.07,41700.0,24.9397,24.984,24.86,24.86,41700.0
2008-05-23 09:50:00,28.09,28.11,28.01,28.01,52900.0,24.8777,24.8955,24.8069,24.8069,52900.0
2008-05-23 09:55:00,28.02,28.03,27.99,28.03,24300.0,24.8157,24.8246,24.7892,24.8246,24300.0
2008-05-23 10:00:00,28.04,28.07,27.99,27.99,189300.0,24.8335,24.86,24.7892,24.7892,189300.0
2008-05-23 10:05:00,28.0,28.01,27.89,27.9,85000.0,24.798,24.8069,24.7006,24.7095,85000.0
2008-05-23 10:10:00,27.89,27.9,27.86,27.89,43200.0,24.7006,24.7095,24.674,24.7006,43200.0
2008-05-23 10:15:00,27.89,27.9,27.88,27.89,35900.0,24.7006,24.7095,24.6918,24.7006,35900.0
2008-05-23 10:20:00,27.88,27.89,27.83,27.85,30100.0,24.6918,24.7006,24.6475,24.6652,30100.0
2008-05-23 10:25:00,27.84,27.85,27.73,27.77,58500.0,24.6563,24.6652,24.5589,24.5943,58500.0
2008-05-23 10:30:00,27.77,27.81,27.74,27.77,55800.0,24.5943,24.6298,24.5678,24.5943,55800.0
2008-05-23 10:35:00,27.78,27.78,27.64,27.71,61200.0,24.6032,24.6032,24.4792,24.5412,61200.0
2008-05-23 10:40:00,27.72,27.76,27.71,27.72,36300.0,24.5501,24.5855,24.5412,24.5501,36300.0
2008-05-23 10:45:00,27.72,27.82,27.71,27.78,59400.0,24.5501,24.6386,24.5412,24.6032,59400.0
2008-05-23 10:50:00,27.78,27.81,27.75,27.75,59700.0,24.6032,24.6298,24.5766,24.5766,59700.0
2008-05-23 10:55:00,27.75,27.78,27.7,27.78,42600.0,24.5766,24.6032,24.5323,24.6032,42600.0
2008-05-23 11:00:00,27.77,27.77,27.74,27.75,29800.0,24.5943,24.5943,24.5678,24.5766,29800.0
2008-05-23 11:05:00,27.75,27.79,27.72,27.72,36500.0,24.5766,24.612,24.5501,24.5501,36500.0
2008-05-23 11:10:00,27.72,27.73,27.56,27.67,66400.0,24.5501,24.5589,24.4084,24.5058,66400.0
2008-05-23 11:15:00,27.67,27.71,27.67,27.71,18000.0,24.5058,24.5412,24.5058,24.5412,18000.0
2008-05-23 11:20:00,27.72,27.74,27.66,27.71,48200.0,24.5501,24.5678,24.4969,24.5412,48200.0
2008-05-23 11:25:00,27.72,27.73,27.58,27.61,59200.0,24.5501,24.5589,24.4261,24.4526,59200.0
2008-05-23 11:30:00,27.62,27.62,27.53,27.61,41500.0,24.4615,24.4615,24.3818,24.4526,41500.0
2008-05-23 11:35:00,27.61,27.66,27.6,27.6,67200.0,24.4526,24.4969,24.4438,24.4438,67200.0
2008-05-23 11:40:00,27.6,27.64,27.59,27.64,62100.0,24.4438,24.4792,24.4349,24.4792,62100.0
2008-05-23 11:45:00,27.63,27.68,27.61,27.63,94800.0,24.4703,24.5146,24.4526,24.4703,94800.0
2008-05-23 11:50:00,27.63,27.63,27.6,27.61,47700.0,24.4703,24.4703,24.4438,24.4526,47700.0
2008-05-23 11:55:00,27.61,27.62,27.59,27.59,37200.0,24.4526,24.4615,24.4349,24.4349,37200.0
2008-05-23 12:00:00,27.59,27.69,27.59,27.69,41400.0,24.4349,24.5235,24.4349,24.5235,41400.0
2008-05-23 12:05:00,27.69,27.7,27.65,27.65,15500.0,24.5235,24.5323,24.4881,24.4881,15500.0
2008-05-23 12:10:00,27.65,27.7,27.65,27.69,21300.0,24.4881,24.5323,24.4881,24.5235,21300.0
2008-05-23 12:15:00,27.7,27.7,27.66,27.67,52600.0,24.5323,24.5323,24.4969,24.5058,52600.0
2008-05-23 12:20:00,27.68,27.72,27.68,27.71,35400.0,24.5146,24.5501,24.5146,24.5412,35400.0
2008-05-23 12:25:00,27.72,27.74,27.69,27.71,35500.0,24.5501,24.5678,24.5235,24.5412,35500.0
2008-05-23 12:30:00,27.72,27.74,27.7,27.71,34200.0,24.5501,24.5678,24.5323,24.5412,34200.0
2008-05-23 12:35:00,27.71,27.71,27.65,27.67,35400.0,24.5412,24.5412,24.4881,24.5058,35400.0
2008-05-23 12:40:00,27.67,27.71,27.64,27.71,35900.0,24.5058,24.5412,24.4792,24.5412,35900.0
2008-05-23 12:45:00,27.7,27.75,27.69,27.74,148600.0,24.5323,24.5766,24.5235,24.5678,148600.0
2008-05-23 12:50:00,27.75,27.77,27.72,27.72,27100.0,24.5766,24.5943,24.5501,24.5501,27100.0
2008-05-23 12:55:00,27.71,27.76,27.7,27.72,32100.0,24.5412,24.5855,24.5323,24.5501,32100.0
2008-05-23 13:00:00,27.7,27.75,27.68,27.74,31600.0,24.5323,24.5766,24.5146,24.5678,31600.0
2008-05-23 13:05:00,27.74,27.77,27.74,27.77,12400.0,24.5678,24.5943,24.5678,24.5943,12400.0
2008-05-23 13:10:00,27.76,27.79,27.75,27.79,27800.0,24.5855,24.612,24.5766,24.612,27800.0
2008-05-23 13:15:00,27.79,27.81,27.77,27.8,23300.0,24.612,24.6298,24.5943,24.6209,23300.0
2008-05-23 13:20:00,27.8,27.81,27.78,27.78,33500.0,24.6209,24.6298,24.6032,24.6032,33500.0
2008-05-23 13:25:00,27.79,27.82,27.73,27.74,37100.0,24.612,24.6386,24.5589,24.5678,37100.0
2008-05-23 13:30:00,27.74,27.87,27.74,27.85,38500.0,24.5678,24.6829,24.5678,24.6652,38500.0
2008-05-23 13:35:00,27.85,27.85,27.78,27.81,46400.0,24.6652,24.6652,24.6032,24.6298,46400.0
2008-05-23 13:40:00,27.81,27.82,27.79,27.8,15300.0,24.6298,24.6386,24.612,24.6209,15300.0
2008-05-23 13:45:00,27.8,27.82,27.78,27.8,26900.0,24.6209,24.6386,24.6032,24.6209,26900.0
2008-05-23 13:50:00,27.79,27.8,27.66,27.68,86700.0,24.612,24.6209,24.4969,24.5146,86700.0
2008-05-23 13:55:00,27.67,27.68,27.65,27.65,38100.0,24.5058,24.5146,24.4881,24.4881,38100.0
2008-05-23 14:00:00,27.65,27.72,27.63,27.72,58400.0,24.4881,24.5501,24.4703,24.5501,58400.0
2008-05-23 14:05:00,27.72,27.74,27.7,27.7,44800.0,24.5501,24.5678,24.5323,24.5323,44800.0
2008-05-23 14:10:00,27.7,27.7,27.67,27.68,50900.0,24.5323,24.5323,24.5058,24.5146,50900.0
2008-05-23 14:15:00,27.67,27.7,27.65,27.68,69700.0,24.5058,24.5323,24.4881,24.5146,69700.0
2008-05-23 14:20:00,27.67,27.68,27.64,27.66,575800.0,24.5058,24.5146,24.4792,24.4969,575800.0
2008-05-23 14:25:00,27.66,27.69,27.63,27.69,62500.0,24.4969,24.5235,24.4703,24.5235,62500.0
2008-05-23 14:30:00,27.69,27.71,27.68,27.68,54100.0,24.5235,24.5412,24.5146,24.5146,54100.0
2008-05-23 14:35:00,27.68,27.69,27.63,27.66,42700.0,24.5146,24.5235,24.4703,24.4969,42700.0
2008-05-23 14:40:00,27.65,27.67,27.64,27.66,26900.0,24.4881,24.5058,24.4792,24.4969,26900.0
2008-05-23 14:45:00,27.67,27.69,27.67,27.68,46500.0,24.5058,24.5235,24.5058,24.5146,46500.0
2008-05-23 14:50:00,27.69,27.69,27.65,27.67,37900.0,24.5235,24.5235,24.4881,24.5058,37900.0
2008-05-23 14:55:00,27.67,27.67,27.62,27.62,33300.0,24.5058,24.5058,24.4615,24.4615,33300.0
2008-05-23 15:00:00,27.63,27.67,27.62,27.66,51900.0,24.4703,24.5058,24.4615,24.4969,51900.0
2008-05-23 15:05:00,27.66,27.68,27.64,27.64,50500.0,24.4969,24.5146,24.4792,24.4792,50500.0
2008-05-23 15:10:00,27.64,27.65,27.55,27.57,74100.0,24.4792,24.4881,24.3995,24.4172,74100.0
2008-05-23 15:15:00,27.56,27.62,27.55,27.59,57000.0,24.4084,24.4615,24.3995,24.4349,57000.0
2008-05-23 15:20:00,27.59,27.61,27.57,27.59,51500.0,24.4349,24.4526,24.4172,24.4349,51500.0
2008-05-23 15:25:00,27.6,27.63,27.59,27.59,71800.0,24.4438,24.4703,24.4349,24.4349,71800.0
2008-05-23 15:30:00,27.59,27.64,27.58,27.58,57000.0,24.4349,24.4792,24.4261,24.4261,57000.0
2008-05-23 15:35:00,27.59,27.6,27.56,27.59,119900.0,24.4349,24.4438,24.4084,24.4349,119900.0
2008-05-23 15:40:00,27.6,27.6,27.56,27.57,64900.0,24.4438,24.4438,24.4084,24.4172,64900.0
2008-05-23 15:45:00,27.56,27.57,27.51,27.54,135700.0,24.4084,24.4172,24.3641,24.3906,135700.0
2008-05-23 15:50:00,27.54,27.54,27.5,27.52,115100.0,24.3906,24.3906,24.3552,24.3729,115100.0
2008-05-23 15:55:00,27.51,27.56,27.51,27.54,298200.0,24.3641,24.4084,24.3641,24.3906,298200.0
2008-05-27 09:30:00,27.58,27.62,27.48,27.59,60900.0,24.4261,24.4615,24.3375,24.4349,60900.0
2008-05-27 09:35:00,27.59,27.68,27.59,27.67,49600.0,24.4349,24.5146,24.4349,24.5058,49600.0
2008-05-27 09:40:00,27.67,27.7,27.62,27.7,41300.0,24.5058,24.5323,24.4615,24.5323,41300.0
2008-05-27 09:45:00,27.71,27.81,27.71,27.76,93600.0,24.5412,24.6298,24.5412,24.5855,93600.0
2008-05-27 09:50:00,27.77,27.77,27.74,27.75,35200.0,24.5943,24.5943,24.5678,24.5766,35200.0
2008-05-27 09:55:00,27.75,27.79,27.73,27.76,30000.0,24.5766,24.612,24.5589,24.5855,30000.0
2008-05-27 10:00:00,27.75,27.88,27.73,27.87,48200.0,24.5766,24.6918,24.5589,24.6829,48200.0
2008-05-27 10:05:00,27.88,27.91,27.85,27.89,54100.0,24.6918,24.7183,24.6652,24.7006,54100.0
2008-05-27 10:10:00,27.89,27.94,27.89,27.94,33500.0,24.7006,24.7449,24.7006,24.7449,33500.0
2008-05-27 10:15:00,27.93,28.01,27.91,27.96,53300.0,24.736,24.8069,24.7183,24.7626,53300.0
2008-05-27 10:20:00,27.96,27.96,27.91,27.93,20400.0,24.7626,24.7626,24.7183,24.736,20400.0
2008-05-27 10:25:00,27.94,28.01,27.94,28.01,35300.0,24.7449,24.8069,24.7449,24.8069,35300.0
2008-05-27 10:30:00,28.0,28.04,27.93,27.93,57900.0,24.798,24.8335,24.736,24.736,57900.0
2008-05-27 10:35:00,27.93,27.98,27.92,27.97,31700.0,24.736,24.7803,24.7272,24.7715,31700.0
2008-05-27 10:40:00,27.97,28.08,27.97,28.04,54400.0,24.7715,24.8689,24.7715,24.8335,54400.0
2008-05-27 10:45:00,28.05,28.08,27.98,28.04,65200.0,24.8423,24.8689,24.7803,24.8335,65200.0
2008-05-27 10:50:00,28.03,28.05,27.99,28.02,37500.0,24.8246,24.8423,24.7892,24.8157,37500.0
2008-05-27 10:55:00,28.02,28.09,28.02,28.08,39100.0,24.8157,24.8777,24.8157,24.8689,39100.0
2008-05-27 11:00:00,28.08,28.16,28.08,28.12,40800.0,24.8689,24.9397,24.8689,24.9043,40800.0
2008-05-27 11:05:00,28.12,28.14,28.04,28.04,32900.0,24.9043,24.922,24.8335,24.8335,32900.0
2008-05-27 11:10:00,28.04,28.06,28.03,28.06,27700.0,24.8335,24.8512,24.8246,24.8512,27700.0
2008-05-27 11:15:00,28.04,28.05,27.98,27.98,34000.0,24.8335,24.8423,24.7803,24.7803,34000.0
2008-05-27 11:20:00,27.98,27.99,27.94,27.94,12100.0,24.7803,24.7892,24.7449,24.7449,12100.0
2008-05-27 11:25:00,27.94,27.99,27.94,27.98,14000.0,24.7449,24.7892,24.7449,24.7803,14000.0
2008-05-27 11:30:00,27.98,27.99,27.95,27.96,18500.0,24.7803,24.7892,24.7538,24.7626,18500.0
2008-05-27 11:35:00,27.97,28.03,27.96,28.0,22200.0,24.7715,24.8246,24.7626,24.798,22200.0
2008-05-27 11:40:00,28.0,28.03,27.99,27.99,34300.0,24.798,24.8246,24.7892,24.7892,34300.0
2008-05-27 11:45:00,27.98,28.01,27.98,27.99,28200.0,24.7803,24.8069,24.7803,24.7892,28200.0
2008-05-27 11:50:00,27.99,28.03,27.99,28.02,21500.0,24.7892,24.8246,24.7892,24.8157,21500.0
2008-05-27 11:55:00,28.03,28.06,28.01,28.03,32500.0,24.8246,24.8512,24.8069,24.8246,32500.0
2008-05-27 12:00:00,28.03,28.05,28.01,28.03,38800.0,24.8246,24.8423,24.8069,24.8246,38800.0
2008-05-27 12:05:00,28.03,28.06,28.02,28.06,40100.0,24.8246,24.8512,24.8157,24.8512,40100.0
2008-05-27 12:10:00,28.06,28.11,28.06,28.09,33900.0,24.8512,24.8955,24.8512,24.8777,33900.0
2008-05-27 12:15:00,28.09,28.11,28.08,28.11,17500.0,24.8777,24.8955,24.8689,24.8955,17500.0
2008-05-27 12:20:00,28.11,28.17,28.11,28.15,72600.0,24.8955,24.9486,24.8955,24.9309,72600.0
2008-05-27 12:25:00,28.15,28.19,28.15,28.19,40800.0,24.9309,24.9663,24.9309,24.9663,40800.0
2008-05-27 12:30:00,28.19,28.2,28.18,28.2,30000.0,24.9663,24.9752,24.9575,24.9752,30000.0
2008-05-27 12:35:00,28.2,28.22,28.19,28.22,31400.0,24.9752,24.9929,24.9663,24.9929,31400.0
2008-05-27 12:40:00,28.21,28.26,28.21,28.22,59100.0,24.984,25.0283,24.984,24.9929,59100.0
2008-05-27 12:45:00,28.23,28.23,28.2,28.2,14400.0,25.0017,25.0017,24.9752,24.9752,14400.0
2008-05-27 12:50:00,28.2,28.24,28.2,28.2,30300.0,24.9752,25.0106,24.9752,24.9752,30300.0
2008-05-27 12:55:00,28.2,28.23,28.2,28.21,22600.0,24.9752,25.0017,24.9752,24.984,22600.0
2008-05-27 13:00:00,28.21,28.24,28.2,28.23,35700.0,24.984,25.0106,24.9752,25.0017,35700.0
2008-05-27 13:05:00,28.22,28.26,28.21,28.25,21700.0,24.9929,25.0283,24.984,25.0194,21700.0
2008-05-27 13:10:00,28.25,28.28,28.24,28.28,30900.0,25.0194,25.046,25.0106,25.046,30900.0
2008-05-27 13:15:00,28.28,28.29,28.26,28.28,21500.0,25.046,25.0549,25.0283,25.046,21500.0
2008-05-27 13:20:00,28.28,28.33,28.27,28.3,22400.0,25.046,25.0903,25.0372,25.0637,22400.0
2008-05-27 13:25:00,28.31,28.32,28.28,28.29,18700.0,25.0726,25.0814,25.046,25.0549,18700.0
2008-05-27 13:30:00,28.29,28.31,28.25,28.31,91400.0,25.0549,25.0726,25.0194,25.0726,91400.0
2008-05-27 13:35:00,28.3,28.34,28.3,28.34,35100.0,25.0637,25.0992,25.0637,25.0992,35100.0
2008-05-27 13:40:00,28.34,28.4,28.31,28.33,65800.0,25.0992,25.1523,25.0726,25.0903,65800.0
2008-05-27 13:45:00,28.32,28.37,28.31,28.32,25800.0,25.0814,25.1257,25.0726,25.0814,25800.0
2008-05-27 13:50:00,28.31,28.36,28.3,28.33,25200.0,25.0726,25.1169,25.0637,25.0903,25200.0
2008-05-27 13:55:00,28.33,28.38,28.32,28.37,28100.0,25.0903,25.1346,25.0814,25.1257,28100.0
2008-05-27 14:00:00,28.37,28.37,28.31,28.33,33000.0,25.1257,25.1257,25.0726,25.0903,33000.0
2008-05-27 14:05:00,28.32,28.34,28.32,28.33,25400.0,25.0814,25.0992,25.0814,25.0903,25400.0
2008-05-27 14:10:00,28.34,28.37,28.33,28.37,30000.0,25.0992,25.1257,25.0903,25.1257,30000.0
2008-05-27 14:15:00,28.38,28.39,28.28,28.28,38600.0,25.1346,25.1434,25.046,25.046,38600.0
2008-05-27 14:20:00,28.28,28.34,28.27,28.33,32900.0,25.046,25.0992,25.0372,25.0903,32900.0
2008-05-27 14:25:00,28.33,28.34,28.29,28.29,30100.0,25.0903,25.0992,25.0549,25.0549,30100.0
2008-05-27 14:30:00,28.29,28.33,28.29,28.31,37100.0,25.0549,25.0903,25.0549,25.0726,37100.0
2008-05-27 14:35:00,28.32,28.42,28.32,28.39,57700.0,25.0814,25.17,25.0814,25.1434,57700.0
2008-05-27 14:40:00,28.39,28.52,28.39,28.52,83400.0,25.1434,25.2586,25.1434,25.2586,83400.0
2008-05-27 14:45:00,28.51,28.52,28.47,28.48,45600.0,25.2497,25.2586,25.2143,25.2231,45600.0
2008-05-27 14:50:00,28.48,28.51,28.46,28.46,39400.0,25.2231,25.2497,25.2054,25.2054,39400.0
2008-05-27 14:55:00,28.46,28.52,28.46,28.49,55700.0,25.2054,25.2586,25.2054,25.232,55700.0
2008-05-27 15:00:00,28.48,28.49,28.45,28.46,42900.0,25.2231,25.232,25.1966,25.2054,42900.0
2008-05-27 15:05:00,28.46,28.54,28.46,28.52,40400.0,25.2054,25.2763,25.2054,25.2586,40400.0
2008-05-27 15:10:00,28.52,28.54,28.47,28.48,49100.0,25.2586,25.2763,25.2143,25.2231,49100.0
2008-05-27 15:15:00,28.48,28.52,28.47,28.5,43700.0,25.2231,25.2586,25.2143,25.2409,43700.0
2008-05-27 15:20:00,28.5,28.56,28.48,28.55,67000.0,25.2409,25.294,25.2231,25.2851,67000.0
2008-05-27 15:25:00,28.54,28.57,28.5,28.57,142200.0,25.2763,25.3029,25.2409,25.3029,142200.0
2008-05-27 15:30:00,28.57,28.59,28.54,28.59,67200.0,25.3029,25.3206,25.2763,25.3206,67200.0
2008-05-27 15:35:00,28.59,28.63,28.56,28.62,80300.0,25.3206,25.356,25.294,25.3471,80300.0
2008-05-27 15:40:00,28.62,28.64,28.6,28.61,155000.0,25.3471,25.3648,25.3294,25.3383,155000.0
2008-05-27 15:45:00,28.6,28.61,28.57,28.6,205500.0,25.3294,25.3383,25.3029,25.3294,205500.0
2008-05-27 15:50:00,28.6,28.63,28.59,28.62,175700.0,25.3294,25.356,25.3206,25.3471,175700.0
2008-05-27 15:55:00,28.63,28.64,28.57,28.62,211900.0,25.356,25.3648,25.3029,25.3471,211900.0
2008-05-28 09:30:00,28.65,28.7,28.51,28.6,53700.0,25.3737,25.418,25.2497,25.3294,53700.0
2008-05-28 09:35:00,28.6,28.61,28.51,28.54,40600.0,25.3294,25.3383,25.2497,25.2763,40600.0
2008-05-28 09:40:00,28.53,28.56,28.47,28.5,28900.0,25.2674,25.294,25.2143,25.2409,28900.0
2008-05-28 09:45:00,28.51,28.56,28.45,28.46,66400.0,25.2497,25.294,25.1966,25.2054,66400.0
2008-05-28 09:50:00,28.46,28.49,28.44,28.48,28000.0,25.2054,25.232,25.1877,25.2231,28000.0
2008-05-28 09:55:00,28.48,28.49,28.41,28.47,55500.0,25.2231,25.232,25.1611,25.2143,55500.0
2008-05-28 10:00:00,28.47,28.47,28.31,28.35,56600.0,25.2143,25.2143,25.0726,25.108,56600.0
2008-05-28 10:05:00,28.36,28.37,28.34,28.34,28400.0,25.1169,25.1257,25.0992,25.0992,28400.0
2008-05-28 10:10:00,28.33,28.4,28.32,28.35,77300.0,25.0903,25.1523,25.0814,25.108,77300.0
2008-05-28 10:15:00,28.35,28.37,28.3,28.31,35300.0,25.108,25.1257,25.0637,25.0726,35300.0
2008-05-28 10:20:00,28.31,28.32,28.26,28.3,34200.0,25.0726,25.0814,25.0283,25.0637,34200.0
2008-05-28 10:25:00,28.3,28.3,28.25,28.27,42300.0,25.0637,25.0637,25.0194,25.0372,42300.0
2008-05-28 10:30:00,28.27,28.32,28.25,28.32,68300.0,25.0372,25.0814,25.0194,25.0814,68300.0
2008-05-28 10:35:00,28.31,28.34,28.23,28.34,76200.0,25.0726,25.0992,25.0017,25.0992,76200.0
2008-05-28 10:40:00,28.33,28.44,28.33,28.44,22100.0,25.0903,25.1877,25.0903,25.1877,22100.0
2008-05-28 10:45:00,28.44,28.47,28.43,28.44,32100.0,25.1877,25.2143,25.1789,25.1877,32100.0
2008-05-28 10:50:00,28.43,28.46,28.41,28.42,24900.0,25.1789,25.2054,25.1611,25.17,24900.0
2008-05-28 10:55:00,28.42,28.51,28.42,28.49,26500.0,25.17,25.2497,25.17,25.232,26500.0
2008-05-28 11:00:00,28.49,28.49,28.42,28.43,39700.0,25.232,25.232,25.17,25.1789,39700.0
2008-05-28 11:05:00,28.44,28.5,28.43,28.5,28000.0,25.1877,25.2409,25.1789,25.2409,28000.0
2008-05-28 11:10:00,28.5,28.5,28.45,28.45,30000.0,25.2409,25.2409,25.1966,25.1966,30000.0
2008-05-28 11:15:00,28.45,28.48,28.43,28.47,28100.0,25.1966,25.2231,25.1789,25.2143,28100.0
2008-05-28 11:20:00,28.47,28.49,28.42,28.44,24600.0,25.2143,25.232,25.17,25.1877,24600.0
2008-05-28 11:25:00,28.44,28.49,28.43,28.47,20800.0,25.1877,25.232,25.1789,25.2143,20800.0
2008-05-28 11:30:00,28.47,28.5,28.46,28.49,32400.0,25.2143,25.2409,25.2054,25.232,32400.0
2008-05-28 11:35:00,28.49,28.5,28.49,28.5,11800.0,25.232,25.2409,25.232,25.2409,11800.0
2008-05-28 11:40:00,28.5,28.51,28.48,28.48,24000.0,25.2409,25.2497,25.2231,25.2231,24000.0
2008-05-28 11:45:00,28.47,28.5,28.47,28.49,22900.0,25.2143,25.2409,25.2143,25.232,22900.0
2008-05-28 11:50:00,28.49,28.5,28.48,28.5,18300.0,25.232,25.2409,25.2231,25.2409,18300.0
2008-05-28 11:55:00,28.5,28.5,28.41,28.42,30900.0,25.2409,25.2409,25.1611,25.17,30900.0
2008-05-28 12:00:00,28.42,28.42,28.33,28.34,48700.0,25.17,25.17,25.0903,25.0992,48700.0
2008-05-28 12:05:00,28.34,28.36,28.31,28.31,31700.0,25.0992,25.1169,25.0726,25.0726,31700.0
2008-05-28 12:10:00,28.31,28.36,28.31,28.33,49200.0,25.0726,25.1169,25.0726,25.0903,49200.0
2008-05-28 12:15:00,28.33,28.41,28.33,28.39,33800.0,25.0903,25.1611,25.0903,25.1434,33800.0
2008-05-28 12:20:00,28.4,28.45,28.4,28.45,13700.0,25.1523,25.1966,25.1523,25.1966,13700.0
2008-05-28 12:25:00,28.45,28.45,28.41,28.42,19600.0,25.1966,25.1966,25.1611,25.17,19600.0
2008-05-28 12:30:00,28.42,28.43,28.4,28.43,11400.0,25.17,25.1789,25.1523,25.1789,11400.0
2008-05-28 12:35:00,28.43,28.46,28.42,28.46,16700.0,25.1789,25.2054,25.17,25.2054,16700.0
2008-05-28 12:40:00,28.46,28.47,28.42,28.42,38300.0,25.2054,25.2143,25.17,25.17,38300.0
2008-05-28 12:45:00,28.42,28.44,28.42,28.44,12600.0,25.17,25.1877,25.17,25.1877,12600.0
2008-05-28 12:50:00,28.44,28.44,28.4,28.41,13600.0,25.1877,25.1877,25.1523,25.1611,13600.0
2008-05-28 12:55:00,28.42,28.44,28.4,28.43,15000.0,25.17,25.1877,25.1523,25.1789,15000.0
2008-05-28 13:00:00,28.43,28.47,28.42,28.44,26100.0,25.1789,25.2143,25.17,25.1877,26100.0
2008-05-28 13:05:00,28.45,28.48,28.44,28.44,31000.0,25.1966,25.2231,25.1877,25.1877,31000.0
2008-05-28 13:10:00,28.44,28.49,28.4,28.48,34300.0,25.1877,25.232,25.1523,25.2231,34300.0
2008-05-28 13:15:00,28.47,28.5,28.46,28.46,19600.0,25.2143,25.2409,25.2054,25.2054,19600.0
2008-05-28 13:20:00,28.46,28.46,28.41,28.41,17600.0,25.2054,25.2054,25.1611,25.1611,17600.0
2008-05-28 13:25:00,28.41,28.42,28.39,28.4,28900.0,25.1611,25.17,25.1434,25.1523,28900.0
2008-05-28 13:30:00,28.4,28.42,28.34,28.34,30000.0,25.1523,25.17,25.0992,25.0992,30000.0
2008-05-28 13:35:00,28.33,28.38,28.33,28.37,32400.0,25.0903,25.1346,25.0903,25.1257,32400.0
2008-05-28 13:40:00,28.38,28.38,28.32,28.33,23600.0,25.1346,25.1346,25.0814,25.0903,23600.0
2008-05-28 13:45:00,28.33,28.34,28.32,28.33,15800.0,25.0903,25.0992,25.0814,25.0903,15800.0
2008-05-28 13:50:00,28.33,28.35,28.31,28.34,23000.0,25.0903,25.108,25.0726,25.0992,23000.0
2008-05-28 13:55:00,28.35,28.39,28.33,28.38,21100.0,25.108,25.1434,25.0903,25.1346,21100.0
2008-05-28 14:00:00,28.39,28.41,28.35,28.38,65900.0,25.1434,25.1611,25.108,25.1346,65900.0
2008-05-28 14:05:00,28.39,28.42,28.38,28.4,44900.0,25.1434,25.17,25.1346,25.1523,44900.0
2008-05-28 14:10:00,28.41,28.45,28.4,28.44,32400.0,25.1611,25.1966,25.1523,25.1877,32400.0
2008-05-28 14:15:00,28.44,28.46,28.43,28.45,65600.0,25.1877,25.2054,25.1789,25.1966,65600.0
2008-05-28 14:20:00,28.44,28.46,28.39,28.39,71400.0,25.1877,25.2054,25.1434,25.1434,71400.0
2008-05-28 14:25:00,28.4,28.42,28.39,28.4,25700.0,25.1523,25.17,25.1434,25.1523,25700.0
2008-05-28 14:30:00,28.4,28.43,28.39,28.42,50100.0,25.1523,25.1789,25.1434,25.17,50100.0
2008-05-28 14:35:00,28.43,28.52,28.42,28.49,57700.0,25.1789,25.2586,25.17,25.232,57700.0
2008-05-28 14:40:00,28.5,28.5,28.47,28.5,40700.0,25.2409,25.2409,25.2143,25.2409,40700.0
2008-05-28 14:45:00,28.5,28.53,28.49,28.5,44000.0,25.2409,25.2674,25.232,25.2409,44000.0
2008-05-28 14:50:00,28.5,28.51,28.49,28.51,36400.0,25.2409,25.2497,25.232,25.2497,36400.0
2008-05-28 14:55:00,28.51,28.51,28.49,28.5,63500.0,25.2497,25.2497,25.232,25.2409,63500.0
2008-05-28 15:00:00,28.5,28.53,28.49,28.52,62100.0,25.2409,25.2674,25.232,25.2586,62100.0
2008-05-28 15:05:00,28.52,28.53,28.51,28.52,32200.0,25.2586,25.2674,25.2497,25.2586,32200.0
2008-05-28 15:10:00,28.52,28.52,28.49,28.51,43400.0,25.2586,25.2586,25.232,25.2497,43400.0
2008-05-28 15:15:00,28.51,28.55,28.5,28.54,60200.0,25.2497,25.2851,25.2409,25.2763,60200.0
2008-05-28 15:20:00,28.55,28.55,28.5,28.53,69700.0,25.2851,25.2851,25.2409,25.2674,69700.0
2008-05-28 15:25:00,28.52,28.6,28.52,28.54,87300.0,25.2586,25.3294,25.2586,25.2763,87300.0
2008-05-28 15:30:00,28.54,28.61,28.53,28.61,99200.0,25.2763,25.3383,25.2674,25.3383,99200.0
2008-05-28 15:35:00,28.6,28.63,28.58,28.62,113300.0,25.3294,25.356,25.3117,25.3471,113300.0
2008-05-28 15:40:00,28.61,28.62,28.59,28.6,89400.0,25.3383,25.3471,25.3206,25.3294,89400.0
2008-05-28 15:45:00,28.6,28.66,28.59,28.64,141500.0,25.3294,25.3826,25.3206,25.3648,141500.0
2008-05-28 15:50:00,28.64,28.67,28.6,28.65,119800.0,25.3648,25.3914,25.3294,25.3737,119800.0
2008-05-28 15:55:00,28.65,28.68,28.62,28.68,167500.0,25.3737,25.4003,25.3471,25.4003,167500.0
2008-05-29 09:30:00,28.74,28.83,28.69,28.81,26500.0,25.4534,25.5331,25.4091,25.5154,26500.0
2008-05-29 09:35:00,28.81,28.94,28.81,28.91,33100.0,25.5154,25.6305,25.5154,25.604,33100.0
2008-05-29 09:40:00,28.92,28.99,28.89,28.9,28800.0,25.6128,25.6748,25.5863,25.5951,28800.0
2008-05-29 09:45:00,28.91,28.99,28.91,28.99,31100.0,25.604,25.6748,25.604,25.6748,31100.0
2008-05-29 09:50:00,28.98,29.0,28.93,28.98,45800.0,25.666,25.6837,25.6217,25.666,45800.0
2008-05-29 09:55:00,28.98,28.99,28.94,28.96,26600.0,25.666,25.6748,25.6305,25.6483,26600.0
2008-05-29 10:00:00,28.96,28.97,28.86,28.9,34700.0,25.6483,25.6571,25.5597,25.5951,34700.0
2008-05-29 10:05:00,28.92,28.92,28.82,28.85,23400.0,25.6128,25.6128,25.5243,25.5508,23400.0
2008-05-29 10:10:00,28.85,28.85,28.76,28.81,36100.0,25.5508,25.5508,25.4711,25.5154,36100.0
2008-05-29 10:15:00,28.82,28.96,28.81,28.93,31500.0,25.5243,25.6483,25.5154,25.6217,31500.0
2008-05-29 10:20:00,28.93,28.97,28.89,28.9,68000.0,25.6217,25.6571,25.5863,25.5951,68000.0
2008-05-29 10:25:00,28.9,28.92,28.84,28.84,26300.0,25.5951,25.6128,25.542,25.542,26300.0
2008-05-29 10:30:00,28.85,28.85,28.66,28.77,58100.0,25.5508,25.5508,25.3826,25.48,58100.0
2008-05-29 10:35:00,28.77,28.84,28.73,28.82,27500.0,25.48,25.542,25.4446,25.5243,27500.0
2008-05-29 10:40:00,28.82,28.84,28.75,28.79,31400.0,25.5243,25.542,25.4623,25.4977,31400.0
2008-05-29 10:45:00,28.8,28.99,28.79,28.93,53900.0,25.5065,25.6748,25.4977,25.6217,53900.0
2008-05-29 10:50:00,28.92,28.97,28.9,28.97,30700.0,25.6128,25.6571,25.5951,25.6571,30700.0
2008-05-29 10:55:00,28.95,28.97,28.89,28.91,17700.0,25.6394,25.6571,25.5863,25.604,17700.0
2008-05-29 11:00:00,28.89,28.95,28.85,28.88,17600.0,25.5863,25.6394,25.5508,25.5774,17600.0
2008-05-29 11:05:00,28.87,28.91,28.85,28.89,8400.0,25.5685,25.604,25.5508,25.5863,8400.0
2008-05-29 11:10:00,28.89,28.92,28.87,28.89,9800.0,25.5863,25.6128,25.5685,25.5863,9800.0
2008-05-29 11:15:00,28.91,28.92,28.88,28.89,10000.0,25.604,25.6128,25.5774,25.5863,10000.0
2008-05-29 11:20:00,28.91,28.91,28.88,28.9,11100.0,25.604,25.604,25.5774,25.5951,11100.0
2008-05-29 11:25:00,28.89,28.96,28.89,28.91,16200.0,25.5863,25.6483,25.5863,25.604,16200.0
2008-05-29 11:30:00,28.93,28.99,28.93,28.97,22700.0,25.6217,25.6748,25.6217,25.6571,22700.0
2008-05-29 11:35:00,28.97,28.99,28.96,28.98,35300.0,25.6571,25.6748,25.6483,25.666,35300.0
2008-05-29 11:40:00,28.99,29.0,28.98,28.98,89300.0,25.6748,25.6837,25.666,25.666,89300.0
2008-05-29 11:45:00,28.99,29.06,28.99,29.06,77300.0,25.6748,25.7368,25.6748,25.7368,77300.0
2008-05-29 11:50:00,29.06,29.1,29.05,29.09,32700.0,25.7368,25.7722,25.728,25.7634,32700.0
2008-05-29 11:55:00,29.09,29.12,29.02,29.03,36500.0,25.7634,25.79,25.7014,25.7102,36500.0
2008-05-29 12:00:00,29.03,29.05,29.01,29.02,25600.0,25.7102,25.728,25.6925,25.7014,25600.0
2008-05-29 12:05:00,29.02,29.02,28.99,29.01,20500.0,25.7014,25.7014,25.6748,25.6925,20500.0
2008-05-29 12:10:00,29.01,29.06,29.0,29.03,73700.0,25.6925,25.7368,25.6837,25.7102,73700.0
2008-05-29 12:15:00,29.04,29.04,28.99,29.02,27400.0,25.7191,25.7191,25.6748,25.7014,27400.0
2008-05-29 12:20:00,29.02,29.02,28.99,29.0,22400.0,25.7014,25.7014,25.6748,25.6837,22400.0
2008-05-29 12:25:00,29.0,29.07,29.0,29.07,19800.0,25.6837,25.7457,25.6837,25.7457,19800.0
2008-05-29 12:30:00,29.06,29.11,29.06,29.11,27000.0,25.7368,25.7811,25.7368,25.7811,27000.0
2008-05-29 12:35:00,29.1,29.11,29.04,29.05,90500.0,25.7722,25.7811,25.7191,25.728,90500.0
2008-05-29 12:40:00,29.05,29.07,29.04,29.05,55200.0,25.728,25.7457,25.7191,25.728,55200.0
2008-05-29 12:45:00,29.05,29.06,29.02,29.04,42500.0,25.728,25.7368,25.7014,25.7191,42500.0
2008-05-29 12:50:00,29.04,29.08,29.04,29.07,14500.0,25.7191,25.7545,25.7191,25.7457,14500.0
2008-05-29 12:55:00,29.07,29.15,29.07,29.13,20700.0,25.7457,25.8165,25.7457,25.7988,20700.0
2008-05-29 13:00:00,29.13,29.15,29.12,29.14,27000.0,25.7988,25.8165,25.79,25.8077,27000.0
2008-05-29 13:05:00,29.13,29.15,29.1,29.1,27300.0,25.7988,25.8165,25.7722,25.7722,27300.0
2008-05-29 13:10:00,29.11,29.13,29.07,29.09,22500.0,25.7811,25.7988,25.7457,25.7634,22500.0
2008-05-29 13:15:00,29.09,29.09,29.0,29.02,39200.0,25.7634,25.7634,25.6837,25.7014,39200.0
2008-05-29 13:20:00,29.01,29.07,28.99,29.05,38900.0,25.6925,25.7457,25.6748,25.728,38900.0
2008-05-29 13:25:00,29.05,29.08,29.02,29.03,37200.0,25.728,25.7545,25.7014,25.7102,37200.0
2008-05-29 13:30:00,29.03,29.11,29.01,29.1,28300.0,25.7102,25.7811,25.6925,25.7722,28300.0
2008-05-29 13:35:00,29.1,29.11,29.04,29.04,23000.0,25.7722,25.7811,25.7191,25.7191,23000.0
2008-05-29 13:40:00,29.04,29.05,28.98,28.99,39500.0,25.7191,25.728,25.666,25.6748,39500.0
2008-05-29 13:45:00,28.99,29.06,28.95,29.05,43700.0,25.6748,25.7368,25.6394,25.728,43700.0
2008-05-29 13:50:00,29.05,29.09,29.05,29.07,19500.0,25.728,25.7634,25.728,25.7457,19500.0
2008-05-29 13:55:00,29.07,29.08,29.03,29.03,22800.0,25.7457,25.7545,25.7102,25.7102,22800.0
2008-05-29 14:00:00,29.04,29.04,28.99,28.99,31500.0,25.7191,25.7191,25.6748,25.6748,31500.0
2008-05-29 14:05:00,28.99,28.99,28.94,28.95,54900.0,25.6748,25.6748,25.6305,25.6394,54900.0
2008-05-29 14:10:00,28.95,29.02,28.94,29.02,61200.0,25.6394,25.7014,25.6305,25.7014,61200.0
2008-05-29 14:15:00,29.02,29.12,29.01,29.12,61000.0,25.7014,25.79,25.6925,25.79,61000.0
2008-05-29 14:20:00,29.11,29.12,29.07,29.07,62600.0,25.7811,25.79,25.7457,25.7457,62600.0
2008-05-29 14:25:00,29.08,29.08,29.03,29.05,47900.0,25.7545,25.7545,25.7102,25.728,47900.0
2008-05-29 14:30:00,29.05,29.08,29.05,29.05,36500.0,25.728,25.7545,25.728,25.728,36500.0
2008-05-29 14:35:00,29.06,29.06,28.97,28.97,55800.0,25.7368,25.7368,25.6571,25.6571,55800.0
2008-05-29 14:40:00,28.97,29.03,28.96,29.03,34400.0,25.6571,25.7102,25.6483,25.7102,34400.0
2008-05-29 14:45:00,29.03,29.03,28.99,29.02,30700.0,25.7102,25.7102,25.6748,25.7014,30700.0
2008-05-29 14:50:00,29.03,29.09,29.03,29.06,28000.0,25.7102,25.7634,25.7102,25.7368,28000.0
2008-05-29 14:55:00,29.06,29.07,28.96,28.97,45000.0,25.7368,25.7457,25.6483,25.6571,45000.0
2008-05-29 15:00:00,28.98,28.99,28.95,28.97,31400.0,25.666,25.6748,25.6394,25.6571,31400.0
2008-05-29 15:05:00,28.97,29.0,28.94,29.0,34700.0,25.6571,25.6837,25.6305,25.6837,34700.0
2008-05-29 15:10:00,29.0,29.04,28.99,29.02,41100.0,25.6837,25.7191,25.6748,25.7014,41100.0
2008-05-29 15:15:00,29.03,29.03,28.98,29.02,22700.0,25.7102,25.7102,25.666,25.7014,22700.0
2008-05-29 15:20:00,29.03,29.06,28.94,28.95,66400.0,25.7102,25.7368,25.6305,25.6394,66400.0
2008-05-29 15:25:00,28.96,28.96,28.92,28.93,24200.0,25.6483,25.6483,25.6128,25.6217,24200.0
2008-05-29 15:30:00,28.94,28.97,28.93,28.95,28400.0,25.6305,25.6571,25.6217,25.6394,28400.0
2008-05-29 15:35:00,28.94,28.95,28.92,28.94,47900.0,25.6305,25.6394,25.6128,25.6305,47900.0
2008-05-29 15:40:00,28.94,28.95,28.85,28.91,75500.0,25.6305,25.6394,25.5508,25.604,75500.0
2008-05-29 15:45:00,28.9,28.97,28.9,28.94,58300.0,25.5951,25.6571,25.5951,25.6305,58300.0
2008-05-29 15:50:00,28.94,28.98,28.87,28.89,109900.0,25.6305,25.666,25.5685,25.5863,109900.0
2008-05-29 15:55:00,28.89,28.96,28.88,28.9,135400.0,25.5863,25.6483,25.5774,25.5951,135400.0
2008-05-30 09:30:00,28.89,29.06,28.67,28.71,35000.0,25.5863,25.7368,25.3914,25.4268,35000.0
2008-05-30 09:35:00,28.71,28.78,28.67,28.78,20000.0,25.4268,25.4888,25.3914,25.4888,20000.0
2008-05-30 09:40:00,28.78,28.88,28.78,28.87,19600.0,25.4888,25.5774,25.4888,25.5685,19600.0
2008-05-30 09:45:00,28.86,28.95,28.84,28.88,35600.0,25.5597,25.6394,25.542,25.5774,35600.0
2008-05-30 09:50:00,28.9,28.91,28.84,28.9,19600.0,25.5951,25.604,25.542,25.5951,19600.0
2008-05-30 09:55:00,28.92,28.94,28.77,28.82,39200.0,25.6128,25.6305,25.48,25.5243,39200.0
2008-05-30 10:00:00,28.81,28.91,28.78,28.88,22800.0,25.5154,25.604,25.4888,25.5774,22800.0
2008-05-30 10:05:00,28.88,28.9,28.82,28.85,26900.0,25.5774,25.5951,25.5243,25.5508,26900.0
2008-05-30 10:10:00,28.84,28.85,28.77,28.85,21400.0,25.542,25.5508,25.48,25.5508,21400.0
2008-05-30 10:15:00,28.85,28.85,28.82,28.83,17700.0,25.5508,25.5508,25.5243,25.5331,17700.0
2008-05-30 10:20:00,28.84,28.89,28.81,28.89,28200.0,25.542,25.5863,25.5154,25.5863,28200.0
2008-05-30 10:25:00,28.9,28.97,28.82,28.9,82300.0,25.5951,25.6571,25.5243,25.5951,82300.0
2008-05-30 10:30:00,28.9,28.9,28.82,28.85,23100.0,25.5951,25.5951,25.5243,25.5508,23100.0
2008-05-30 10:35:00,28.86,28.89,28.86,28.87,9200.0,25.5597,25.5863,25.5597,25.5685,9200.0
2008-05-30 10:40:00,28.86,28.9,28.86,28.89,16500.0,25.5597,25.5951,25.5597,25.5863,16500.0
2008-05-30 10:45:00,28.89,28.89,28.83,28.83,15900.0,25.5863,25.5863,25.5331,25.5331,15900.0
2008-05-30 10:50:00,28.81,28.82,28.76,28.79,12300.0,25.5154,25.5243,25.4711,25.4977,12300.0
2008-05-30 10:55:00,28.79,28.82,28.77,28.82,15700.0,25.4977,25.5243,25.48,25.5243,15700.0
2008-05-30 11:00:00,28.82,28.86,28.82,28.86,16400.0,25.5243,25.5597,25.5243,25.5597,16400.0
2008-05-30 11:05:00,28.86,28.87,28.79,28.79,26300.0,25.5597,25.5685,25.4977,25.4977,26300.0
2008-05-30 11:10:00,28.8,28.82,28.75,28.75,45300.0,25.5065,25.5243,25.4623,25.4623,45300.0
2008-05-30 11:15:00,28.76,28.8,28.75,28.8,9100.0,25.4711,25.5065,25.4623,25.5065,9100.0
2008-05-30 11:20:00,28.8,28.81,28.78,28.8,15300.0,25.5065,25.5154,25.4888,25.5065,15300.0
2008-05-30 11:25:00,28.8,28.87,28.8,28.86,17200.0,25.5065,25.5685,25.5065,25.5597,17200.0
2008-05-30 11:30:00,28.87,28.91,28.86,28.9,22500.0,25.5685,25.604,25.5597,25.5951,22500.0
2008-05-30 11:35:00,28.9,28.91,28.85,28.85,20200.0,25.5951,25.604,25.5508,25.5508,20200.0
2008-05-30 11:40:00,28.85,28.9,28.85,28.88,9700.0,25.5508,25.5951,25.5508,25.5774,9700.0
2008-05-30 11:45:00,28.88,28.9,28.87,28.89,9900.0,25.5774,25.5951,25.5685,25.5863,9900.0
2008-05-30 11:50:00,28.89,28.92,28.87,28.92,10500.0,25.5863,25.6128,25.5685,25.6128,10500.0
2008-05-30 11:55:00,28.91,28.94,28.91,28.93,8700.0,25.604,25.6305,25.604,25.6217,8700.0
2008-05-30 12:00:00,28.94,28.94,28.89,28.9,23200.0,25.6305,25.6305,25.5863,25.5951,23200.0
2008-05-30 12:05:00,28.9,28.9,28.89,28.9,4800.0,25.5951,25.5951,25.5863,25.5951,4800.0
2008-05-30 12:10:00,28.89,28.9,28.87,28.87,13700.0,25.5863,25.5951,25.5685,25.5685,13700.0
2008-05-30 12:15:00,28.86,28.87,28.85,28.86,17600.0,25.5597,25.5685,25.5508,25.5597,17600.0
2008-05-30 12:20:00,28.86,28.89,28.85,28.89,18200.0,25.5597,25.5863,25.5508,25.5863,18200.0
2008-05-30 12:25:00,28.89,28.9,28.88,28.89,25700.0,25.5863,25.5951,25.5774,25.5863,25700.0
2008-05-30 12:30:00,28.89,28.91,28.87,28.87,22700.0,25.5863,25.604,25.5685,25.5685,22700.0
2008-05-30 12:35:00,28.88,28.92,28.86,28.92,36000.0,25.5774,25.6128,25.5597,25.6128,36000.0
2008-05-30 12:40:00,28.92,28.94,28.91,28.93,12600.0,25.6128,25.6305,25.604,25.6217,12600.0
2008-05-30 12:45:00,28.93,28.93,28.85,28.85,54100.0,25.6217,25.6217,25.5508,25.5508,54100.0
2008-05-30 12:50:00,28.85,28.9,28.85,28.9,16700.0,25.5508,25.5951,25.5508,25.5951,16700.0
2008-05-30 12:55:00,28.9,28.9,28.86,28.9,20200.0,25.5951,25.5951,25.5597,25.5951,20200.0
2008-05-30 13:00:00,28.9,28.94,28.9,28.93,16000.0,25.5951,25.6305,25.5951,25.6217,16000.0
2008-05-30 13:05:00,28.92,28.93,28.9,28.9,14300.0,25.6128,25.6217,25.5951,25.5951,14300.0
2008-05-30 13:10:00,28.9,28.93,28.86,28.86,45900.0,25.5951,25.6217,25.5597,25.5597,45900.0
2008-05-30 13:15:00,28.87,28.88,28.84,28.85,51200.0,25.5685,25.5774,25.542,25.5508,51200.0
2008-05-30 13:20:00,28.85,28.85,28.84,28.84,10600.0,25.5508,25.5508,25.542,25.542,10600.0
2008-05-30 13:25:00,28.85,28.85,28.84,28.85,14500.0,25.5508,25.5508,25.542,25.5508,14500.0
2008-05-30 13:30:00,28.85,28.87,28.84,28.87,16100.0,25.5508,25.5685,25.542,25.5685,16100.0
2008-05-30 13:35:00,28.88,28.91,28.85,28.9,16900.0,25.5774,25.604,25.5508,25.5951,16900.0
2008-05-30 13:40:00,28.91,28.94,28.89,28.9,39800.0,25.604,25.6305,25.5863,25.5951,39800.0
2008-05-30 13:45:00,28.9,28.92,28.88,28.9,42600.0,25.5951,25.6128,25.5774,25.5951,42600.0
2008-05-30 13:50:00,28.9,28.9,28.88,28.89,19800.0,25.5951,25.5951,25.5774,25.5863,19800.0
2008-05-30 13:55:00,28.89,28.9,28.88,28.89,10000.0,25.5863,25.5951,25.5774,25.5863,10000.0
2008-05-30 14:00:00,28.89,28.9,28.88,28.89,16000.0,25.5863,25.5951,25.5774,25.5863,16000.0
2008-05-30 14:05:00,28.89,28.92,28.88,28.9,22000.0,25.5863,25.6128,25.5774,25.5951,22000.0
2008-05-30 14:10:00,28.9,28.94,28.89,28.93,22500.0,25.5951,25.6305,25.5863,25.6217,22500.0
2008-05-30 14:15:00,28.93,28.94,28.93,28.93,10800.0,25.6217,25.6305,25.6217,25.6217,10800.0
2008-05-30 14:20:00,28.93,28.96,28.93,28.96,33300.0,25.6217,25.6483,25.6217,25.6483,33300.0
2008-05-30 14:25:00,28.96,28.97,28.93,28.93,16300.0,25.6483,25.6571,25.6217,25.6217,16300.0
2008-05-30 14:30:00,28.94,28.99,28.93,28.98,28100.0,25.6305,25.6748,25.6217,25.666,28100.0
2008-05-30 14:35:00,28.98,29.02,28.96,29.02,27600.0,25.666,25.7014,25.6483,25.7014,27600.0
2008-05-30 14:40:00,29.02,29.07,29.0,29.01,84000.0,25.7014,25.7457,25.6837,25.6925,84000.0
2008-05-30 14:45:00,29.0,29.0,28.92,28.94,55900.0,25.6837,25.6837,25.6128,25.6305,55900.0
2008-05-30 14:50:00,28.94,28.98,28.94,28.97,16000.0,25.6305,25.666,25.6305,25.6571,16000.0
2008-05-30 14:55:00,28.97,29.01,28.97,28.99,10700.0,25.6571,25.6925,25.6571,25.6748,10700.0
2008-05-30 15:00:00,28.99,29.04,28.99,29.04,33900.0,25.6748,25.7191,25.6748,25.7191,33900.0
2008-05-30 15:05:00,29.03,29.05,29.0,29.01,26500.0,25.7102,25.728,25.6837,25.6925,26500.0
2008-05-30 15:10:00,29.01,29.03,29.0,29.02,15300.0,25.6925,25.7102,25.6837,25.7014,15300.0
2008-05-30 15:15:00,29.03,29.03,28.93,28.96,48700.0,25.7102,25.7102,25.6217,25.6483,48700.0
2008-05-30 15:20:00,28.96,29.03,28.96,29.01,39100.0,25.6483,25.7102,25.6483,25.6925,39100.0
2008-05-30 15:25:00,29.02,29.02,28.96,29.01,46500.0,25.7014,25.7014,25.6483,25.6925,46500.0
2008-05-30 15:30:00,29.0,29.03,28.98,28.98,50200.0,25.6837,25.7102,25.666,25.666,50200.0
2008-05-30 15:35:00,28.98,29.02,28.93,29.02,50100.0,25.666,25.7014,25.6217,25.7014,50100.0
2008-05-30 15:40:00,29.01,29.02,28.97,28.98,65200.0,25.6925,25.7014,25.6571,25.666,65200.0
2008-05-30 15:45:00,28.98,29.05,28.98,29.03,97800.0,25.666,25.728,25.666,25.7102,97800.0
2008-05-30 15:50:00,29.03,29.08,29.03,29.08,110700.0,25.7102,25.7545,25.7102,25.7545,110700.0
2008-05-30 15:55:00,29.08,29.08,28.94,28.95,194700.0,25.7545,25.7545,25.6305,25.6394,194700.0
2008-06-02 09:30:00,28.73,28.8,28.72,28.8,48600.0,25.4446,25.5065,25.4357,25.5065,48600.0
2008-06-02 09:35:00,28.78,28.9,28.78,28.88,38700.0,25.4888,25.5951,25.4888,25.5774,38700.0
2008-06-02 09:40:00,28.88,28.96,28.82,28.95,50700.0,25.5774,25.6483,25.5243,25.6394,50700.0
2008-06-02 09:45:00,28.94,28.94,28.78,28.85,42600.0,25.6305,25.6305,25.4888,25.5508,42600.0
2008-06-02 09:50:00,28.84,28.84,28.78,28.79,49800.0,25.542,25.542,25.4888,25.4977,49800.0
2008-06-02 09:55:00,28.79,28.84,28.77,28.82,33600.0,25.4977,25.542,25.48,25.5243,33600.0
2008-06-02 10:00:00,28.84,28.87,28.78,28.83,50300.0,25.542,25.5685,25.4888,25.5331,50300.0
2008-06-02 10:05:00,28.83,28.83,28.75,28.79,31200.0,25.5331,25.5331,25.4623,25.4977,31200.0
2008-06-02 10:10:00,28.79,28.8,28.65,28.68,45800.0,25.4977,25.5065,25.3737,25.4003,45800.0
2008-06-02 10:15:00,28.68,28.7,28.67,28.67,42500.0,25.4003,25.418,25.3914,25.3914,42500.0
2008-06-02 10:20:00,28.67,28.72,28.64,28.66,41800.0,25.3914,25.4357,25.3648,25.3826,41800.0
2008-06-02 10:25:00,28.66,28.72,28.66,28.71,27300.0,25.3826,25.4357,25.3826,25.4268,27300.0
2008-06-02 10:30:00,28.72,28.8,28.69,28.77,46800.0,25.4357,25.5065,25.4091,25.48,46800.0
2008-06-02 10:35:00,28.77,28.82,28.77,28.81,17200.0,25.48,25.5243,25.48,25.5154,17200.0
2008-06-02 10:40:00,28.81,28.84,28.81,28.84,11700.0,25.5154,25.542,25.5154,25.542,11700.0
2008-06-02 10:45:00,28.83,28.84,28.81,28.84,30500.0,25.5331,25.542,25.5154,25.542,30500.0
2008-06-02 10:50:00,28.84,28.89,28.83,28.87,54400.0,25.542,25.5863,25.5331,25.5685,54400.0
2008-06-02 10:55:00,28.87,28.89,28.84,28.84,18700.0,25.5685,25.5863,25.542,25.542,18700.0
2008-06-02 11:00:00,28.86,28.86,28.68,28.69,39800.0,25.5597,25.5597,25.4003,25.4091,39800.0
2008-06-02 11:05:00,28.68,28.69,28.66,28.68,32800.0,25.4003,25.4091,25.3826,25.4003,32800.0
2008-06-02 11:10:00,28.69,28.7,28.65,28.67,29200.0,25.4091,25.418,25.3737,25.3914,29200.0
2008-06-02 11:15:00,28.66,28.67,28.6,28.64,26300.0,25.3826,25.3914,25.3294,25.3648,26300.0
2008-06-02 11:20:00,28.63,28.64,28.54,28.57,33700.0,25.356,25.3648,25.2763,25.3029,33700.0
2008-06-02 11:25:00,28.57,28.59,28.55,28.55,33600.0,25.3029,25.3206,25.2851,25.2851,33600.0
2008-06-02 11:30:00,28.55,28.65,28.54,28.63,48500.0,25.2851,25.3737,25.2763,25.356,48500.0
2008-06-02 11:35:00,28.64,28.64,28.54,28.6,47800.0,25.3648,25.3648,25.2763,25.3294,47800.0
2008-06-02 11:40:00,28.59,28.62,28.59,28.62,23200.0,25.3206,25.3471,25.3206,25.3471,23200.0
2008-06-02 11:45:00,28.62,28.63,28.59,28.61,19500.0,25.3471,25.356,25.3206,25.3383,19500.0
2008-06-02 11:50:00,28.6,28.61,28.56,28.57,23700.0,25.3294,25.3383,25.294,25.3029,23700.0
2008-06-02 11:55:00,28.57,28.61,28.56,28.58,33300.0,25.3029,25.3383,25.294,25.3117,33300.0
2008-06-02 12:00:00,28.57,28.58,28.54,28.57,24800.0,25.3029,25.3117,25.2763,25.3029,24800.0
2008-06-02 12:05:00,28.56,28.59,28.54,28.59,19500.0,25.294,25.3206,25.2763,25.3206,19500.0
2008-06-02 12:10:00,28.59,28.62,28.59,28.6,27400.0,25.3206,25.3471,25.3206,25.3294,27400.0
2008-06-02 12:15:00,28.6,28.62,28.58,28.59,23400.0,25.3294,25.3471,25.3117,25.3206,23400.0
2008-06-02 12:20:00,28.58,28.62,28.58,28.6,12200.0,25.3117,25.3471,25.3117,25.3294,12200.0
2008-06-02 12:25:00,28.61,28.61,28.54,28.54,14600.0,25.3383,25.3383,25.2763,25.2763,14600.0
2008-06-02 12:30:00,28.53,28.55,28.43,28.43,58600.0,25.2674,25.2851,25.1789,25.1789,58600.0
2008-06-02 12:35:00,28.43,28.47,28.39,28.41,54200.0,25.1789,25.2143,25.1434,25.1611,54200.0
2008-06-02 12:40:00,28.41,28.42,28.31,28.35,50700.0,25.1611,25.17,25.0726,25.108,50700.0
2008-06-02 12:45:00,28.35,28.4,28.34,28.37,70800.0,25.108,25.1523,25.0992,25.1257,70800.0
2008-06-02 12:50:00,28.37,28.44,28.36,28.4,41600.0,25.1257,25.1877,25.1169,25.1523,41600.0
2008-06-02 12:55:00,28.4,28.42,28.35,28.35,29900.0,25.1523,25.17,25.108,25.108,29900.0
2008-06-02 13:00:00,28.35,28.39,28.33,28.39,21600.0,25.108,25.1434,25.0903,25.1434,21600.0
2008-06-02 13:05:00,28.4,28.4,28.3,28.4,36400.0,25.1523,25.1523,25.0637,25.1523,36400.0
2008-06-02 13:10:00,28.4,28.46,28.38,28.45,22200.0,25.1523,25.2054,25.1346,25.1966,22200.0
2008-06-02 13:15:00,28.45,28.45,28.39,28.4,18300.0,25.1966,25.1966,25.1434,25.1523,18300.0
2008-06-02 13:20:00,28.4,28.42,28.37,28.39,11200.0,25.1523,25.17,25.1257,25.1434,11200.0
2008-06-02 13:25:00,28.4,28.41,28.39,28.4,15900.0,25.1523,25.1611,25.1434,25.1523,15900.0
2008-06-02 13:30:00,28.4,28.41,28.36,28.38,17200.0,25.1523,25.1611,25.1169,25.1346,17200.0
2008-06-02 13:35:00,28.39,28.43,28.39,28.43,10000.0,25.1434,25.1789,25.1434,25.1789,10000.0
2008-06-02 13:40:00,28.43,28.45,28.41,28.42,18300.0,25.1789,25.1966,25.1611,25.17,18300.0
2008-06-02 13:45:00,28.42,28.45,28.41,28.42,11200.0,25.17,25.1966,25.1611,25.17,11200.0
2008-06-02 13:50:00,28.43,28.46,28.42,28.46,11000.0,25.1789,25.2054,25.17,25.2054,11000.0
2008-06-02 13:55:00,28.47,28.5,28.47,28.5,8600.0,25.2143,25.2409,25.2143,25.2409,8600.0
2008-06-02 14:00:00,28.5,28.52,28.44,28.46,40400.0,25.2409,25.2586,25.1877,25.2054,40400.0
2008-06-02 14:05:00,28.45,28.53,28.45,28.5,20800.0,25.1966,25.2674,25.1966,25.2409,20800.0
2008-06-02 14:10:00,28.5,28.54,28.49,28.53,29700.0,25.2409,25.2763,25.232,25.2674,29700.0
2008-06-02 14:15:00,28.53,28.55,28.53,28.55,27000.0,25.2674,25.2851,25.2674,25.2851,27000.0
2008-06-02 14:20:00,28.54,28.56,28.49,28.53,49000.0,25.2763,25.294,25.232,25.2674,49000.0
2008-06-02 14:25:00,28.53,28.56,28.51,28.54,29300.0,25.2674,25.294,25.2497,25.2763,29300.0
2008-06-02 14:30:00,28.54,28.56,28.51,28.51,29600.0,25.2763,25.294,25.2497,25.2497,29600.0
2008-06-02 14:35:00,28.52,28.58,28.52,28.54,27100.0,25.2586,25.3117,25.2586,25.2763,27100.0
2008-06-02 14:40:00,28.54,28.56,28.52,28.55,32100.0,25.2763,25.294,25.2586,25.2851,32100.0
2008-06-02 14:45:00,28.54,28.57,28.54,28.56,19800.0,25.2763,25.3029,25.2763,25.294,19800.0
2008-06-02 14:50:00,28.56,28.57,28.55,28.55,32600.0,25.294,25.3029,25.2851,25.2851,32600.0
2008-06-02 14:55:00,28.55,28.58,28.49,28.49,66000.0,25.2851,25.3117,25.232,25.232,66000.0
2008-06-02 15:00:00,28.48,28.52,28.48,28.51,55200.0,25.2231,25.2586,25.2231,25.2497,55200.0
2008-06-02 15:05:00,28.51,28.51,28.42,28.46,61300.0,25.2497,25.2497,25.17,25.2054,61300.0
2008-06-02 15:10:00,28.46,28.52,28.43,28.44,60800.0,25.2054,25.2586,25.1789,25.1877,60800.0
2008-06-02 15:15:00,28.44,28.47,28.43,28.45,33500.0,25.1877,25.2143,25.1789,25.1966,33500.0
2008-06-02 15:20:00,28.45,28.48,28.43,28.47,29300.0,25.1966,25.2231,25.1789,25.2143,29300.0
2008-06-02 15:25:00,28.48,28.6,28.48,28.54,73700.0,25.2231,25.3294,25.2231,25.2763,73700.0
2008-06-02 15:30:00,28.55,28.59,28.54,28.56,85900.0,25.2851,25.3206,25.2763,25.294,85900.0
2008-06-02 15:35:00,28.56,28.59,28.56,28.56,76900.0,25.294,25.3206,25.294,25.294,76900.0
2008-06-02 15:40:00,28.56,28.6,28.56,28.6,51400.0,25.294,25.3294,25.294,25.3294,51400.0
2008-06-02 15:45:00,28.6,28.64,28.6,28.61,37900.0,25.3294,25.3648,25.3294,25.3383,37900.0
2008-06-02 15:50:00,28.61,28.65,28.58,28.61,127200.0,25.3383,25.3737,25.3117,25.3383,127200.0
2008-06-02 15:55:00,28.62,28.66,28.61,28.65,148100.0,25.3471,25.3826,25.3383,25.3737,148100.0
2008-06-03 09:30:00,28.8,28.8,28.63,28.73,31300.0,25.5065,25.5065,25.356,25.4446,31300.0
2008-06-03 09:35:00,28.73,28.85,28.73,28.81,24300.0,25.4446,25.5508,25.4446,25.5154,24300.0
2008-06-03 09:40:00,28.8,28.83,28.8,28.81,14700.0,25.5065,25.5331,25.5065,25.5154,14700.0
2008-06-03 09:45:00,28.81,28.83,28.77,28.81,33600.0,25.5154,25.5331,25.48,25.5154,33600.0
2008-06-03 09:50:00,28.81,28.83,28.78,28.83,20300.0,25.5154,25.5331,25.4888,25.5331,20300.0
2008-06-03 09:55:00,28.84,28.89,28.82,28.83,28100.0,25.542,25.5863,25.5243,25.5331,28100.0
2008-06-03 10:00:00,28.84,29.09,28.83,29.08,69300.0,25.542,25.7634,25.5331,25.7545,69300.0
2008-06-03 10:05:00,29.08,29.11,29.03,29.07,51100.0,25.7545,25.7811,25.7102,25.7457,51100.0
2008-06-03 10:10:00,29.06,29.07,29.0,29.06,44200.0,25.7368,25.7457,25.6837,25.7368,44200.0
2008-06-03 10:15:00,29.06,29.06,28.96,28.98,17100.0,25.7368,25.7368,25.6483,25.666,17100.0
2008-06-03 10:20:00,28.98,29.01,28.96,28.97,25600.0,25.666,25.6925,25.6483,25.6571,25600.0
2008-06-03 10:25:00,28.98,29.04,28.96,28.97,18700.0,25.666,25.7191,25.6483,25.6571,18700.0
2008-06-03 10:30:00,28.97,29.09,28.96,29.07,45800.0,25.6571,25.7634,25.6483,25.7457,45800.0
2008-06-03 10:35:00,29.08,29.09,29.01,29.01,19600.0,25.7545,25.7634,25.6925,25.6925,19600.0
2008-06-03 10:40:00,29.01,29.03,28.96,28.99,30000.0,25.6925,25.7102,25.6483,25.6748,30000.0
2008-06-03 10:45:00,28.98,29.02,28.92,29.01,21800.0,25.666,25.7014,25.6128,25.6925,21800.0
2008-06-03 10:50:00,29.0,29.1,29.0,29.05,43100.0,25.6837,25.7722,25.6837,25.728,43100.0
2008-06-03 10:55:00,29.05,29.1,28.98,29.05,19200.0,25.728,25.7722,25.666,25.728,19200.0
2008-06-03 11:00:00,29.05,29.13,29.03,29.06,37800.0,25.728,25.7988,25.7102,25.7368,37800.0
2008-06-03 11:05:00,29.06,29.11,29.06,29.1,31200.0,25.7368,25.7811,25.7368,25.7722,31200.0
2008-06-03 11:10:00,29.1,29.15,29.07,29.14,21700.0,25.7722,25.8165,25.7457,25.8077,21700.0
2008-06-03 11:15:00,29.14,29.2,29.14,29.16,22600.0,25.8077,25.8608,25.8077,25.8254,22600.0
2008-06-03 11:20:00,29.17,29.18,29.13,29.16,21600.0,25.8342,25.8431,25.7988,25.8254,21600.0
2008-06-03 11:25:00,29.15,29.16,29.1,29.14,26100.0,25.8165,25.8254,25.7722,25.8077,26100.0
2008-06-03 11:30:00,29.14,29.16,29.14,29.15,13700.0,25.8077,25.8254,25.8077,25.8165,13700.0
2008-06-03 11:35:00,29.15,29.15,29.09,29.1,25100.0,25.8165,25.8165,25.7634,25.7722,25100.0
2008-06-03 11:40:00,29.1,29.12,29.09,29.1,8900.0,25.7722,25.79,25.7634,25.7722,8900.0
2008-06-03 11:45:00,29.09,29.11,29.09,29.1,12400.0,25.7634,25.7811,25.7634,25.7722,12400.0
2008-06-03 11:50:00,29.1,29.1,29.02,29.05,24600.0,25.7722,25.7722,25.7014,25.728,24600.0
2008-06-03 11:55:00,29.04,29.1,29.04,29.09,18200.0,25.7191,25.7722,25.7191,25.7634,18200.0
2008-06-03 12:00:00,29.09,29.11,29.04,29.05,25500.0,25.7634,25.7811,25.7191,25.728,25500.0
2008-06-03 12:05:00,29.04,29.05,29.01,29.01,11900.0,25.7191,25.728,25.6925,25.6925,11900.0
2008-06-03 12:10:00,29.0,29.01,28.97,28.99,20000.0,25.6837,25.6925,25.6571,25.6748,20000.0
2008-06-03 12:15:00,29.0,29.01,28.97,28.98,21500.0,25.6837,25.6925,25.6571,25.666,21500.0
2008-06-03 12:20:00,28.97,28.98,28.91,28.91,15500.0,25.6571,25.666,25.604,25.604,15500.0
2008-06-03 12:25:00,28.91,28.91,28.86,28.87,20500.0,25.604,25.604,25.5597,25.5685,20500.0
2008-06-03 12:30:00,28.87,28.94,28.87,28.94,26700.0,25.5685,25.6305,25.5685,25.6305,26700.0
2008-06-03 12:35:00,28.94,28.95,28.92,28.94,8200.0,25.6305,25.6394,25.6128,25.6305,8200.0
2008-06-03 12:40:00,28.95,29.01,28.95,28.96,61200.0,25.6394,25.6925,25.6394,25.6483,61200.0
2008-06-03 12:45:00,28.97,28.99,28.96,28.97,17600.0,25.6571,25.6748,25.6483,25.6571,17600.0
2008-06-03 12:50:00,28.98,29.0,28.94,28.94,14100.0,25.666,25.6837,25.6305,25.6305,14100.0
2008-06-03 12:55:00,28.94,28.95,28.87,28.92,23400.0,25.6305,25.6394,25.5685,25.6128,23400.0
2008-06-03 13:00:00,28.93,28.96,28.92,28.95,21400.0,25.6217,25.6483,25.6128,25.6394,21400.0
2008-06-03 13:05:00,28.94,28.98,28.92,28.96,20000.0,25.6305,25.666,25.6128,25.6483,20000.0
2008-06-03 13:10:00,28.96,29.0,28.93,28.98,23800.0,25.6483,25.6837,25.6217,25.666,23800.0
2008-06-03 13:15:00,28.98,29.02,28.97,29.02,22400.0,25.666,25.7014,25.6571,25.7014,22400.0
2008-06-03 13:20:00,29.02,29.02,28.94,28.97,26700.0,25.7014,25.7014,25.6305,25.6571,26700.0
2008-06-03 13:25:00,28.97,28.98,28.87,28.91,51700.0,25.6571,25.666,25.5685,25.604,51700.0
2008-06-03 13:30:00,28.91,28.91,28.73,28.8,85900.0,25.604,25.604,25.4446,25.5065,85900.0
2008-06-03 13:35:00,28.8,28.82,28.71,28.74,47000.0,25.5065,25.5243,25.4268,25.4534,47000.0
2008-06-03 13:40:00,28.74,28.8,28.71,28.8,39300.0,25.4534,25.5065,25.4268,25.5065,39300.0
2008-06-03 13:45:00,28.81,28.81,28.71,28.74,42000.0,25.5154,25.5154,25.4268,25.4534,42000.0
2008-06-03 13:50:00,28.74,28.75,28.67,28.67,67400.0,25.4534,25.4623,25.3914,25.3914,67400.0
2008-06-03 13:55:00,28.68,28.76,28.59,28.76,54400.0,25.4003,25.4711,25.3206,25.4711,54400.0
2008-06-03 14:00:00,28.75,28.75,28.64,28.69,46500.0,25.4623,25.4623,25.3648,25.4091,46500.0
2008-06-03 14:05:00,28.69,28.75,28.61,28.74,45400.0,25.4091,25.4623,25.3383,25.4534,45400.0
2008-06-03 14:10:00,28.74,28.76,28.72,28.72,37500.0,25.4534,25.4711,25.4357,25.4357,37500.0
2008-06-03 14:15:00,28.72,28.73,28.67,28.67,41300.0,25.4357,25.4446,25.3914,25.3914,41300.0
2008-06-03 14:20:00,28.67,28.67,28.55,28.63,54400.0,25.3914,25.3914,25.2851,25.356,54400.0
2008-06-03 14:25:00,28.63,28.63,28.53,28.57,70400.0,25.356,25.356,25.2674,25.3029,70400.0
2008-06-03 14:30:00,28.57,28.6,28.53,28.55,65700.0,25.3029,25.3294,25.2674,25.2851,65700.0
2008-06-03 14:35:00,28.55,28.61,28.5,28.55,85300.0,25.2851,25.3383,25.2409,25.2851,85300.0
2008-06-03 14:40:00,28.55,28.56,28.49,28.55,36800.0,25.2851,25.294,25.232,25.2851,36800.0
2008-06-03 14:45:00,28.56,28.63,28.56,28.63,48300.0,25.294,25.356,25.294,25.356,48300.0
2008-06-03 14:50:00,28.63,28.66,28.62,28.65,47900.0,25.356,25.3826,25.3471,25.3737,47900.0
2008-06-03 14:55:00,28.65,28.68,28.64,28.68,29600.0,25.3737,25.4003,25.3648,25.4003,29600.0
2008-06-03 15:00:00,28.68,28.85,28.66,28.73,168700.0,25.4003,25.5508,25.3826,25.4446,168700.0
2008-06-03 15:05:00,28.74,28.85,28.74,28.82,74300.0,25.4534,25.5508,25.4534,25.5243,74300.0
2008-06-03 15:10:00,28.82,28.83,28.74,28.77,62700.0,25.5243,25.5331,25.4534,25.48,62700.0
2008-06-03 15:15:00,28.77,28.8,28.76,28.8,64700.0,25.48,25.5065,25.4711,25.5065,64700.0
2008-06-03 15:20:00,28.8,28.85,28.78,28.85,52600.0,25.5065,25.5508,25.4888,25.5508,52600.0
2008-06-03 15:25:00,28.85,28.89,28.83,28.88,43300.0,25.5508,25.5863,25.5331,25.5774,43300.0
2008-06-03 15:30:00,28.88,28.91,28.83,28.9,90300.0,25.5774,25.604,25.5331,25.5951,90300.0
2008-06-03 15:35:00,28.9,28.96,28.88,28.92,85200.0,25.5951,25.6483,25.5774,25.6128,85200.0
2008-06-03 15:40:00,28.92,28.93,28.87,28.9,86200.0,25.6128,25.6217,25.5685,25.5951,86200.0
2008-06-03 15:45:00,28.9,28.97,28.89,28.94,149300.0,25.5951,25.6571,25.5863,25.6305,149300.0
2008-06-03 15:50:00,28.95,28.98,28.89,28.9,229700.0,25.6394,25.666,25.5863,25.5951,229700.0
2008-06-03 15:55:00,28.9,28.92,28.85,28.85,154000.0,25.5951,25.6128,25.5508,25.5508,154000.0
2008-06-04 09:30:00,28.84,29.05,28.84,29.04,35400.0,25.542,25.728,25.542,25.7191,35400.0
2008-06-04 09:35:00,29.04,29.16,29.01,29.09,38500.0,25.7191,25.8254,25.6925,25.7634,38500.0
2008-06-04 09:40:00,29.08,29.33,29.06,29.31,57400.0,25.7545,25.9759,25.7368,25.9582,57400.0
2008-06-04 09:45:00,29.31,29.37,29.19,29.36,61900.0,25.9582,26.0114,25.852,26.0025,61900.0
2008-06-04 09:50:00,29.36,29.36,29.15,29.21,44700.0,26.0025,26.0025,25.8165,25.8697,44700.0
2008-06-04 09:55:00,29.23,29.3,29.19,29.26,52000.0,25.8874,25.9494,25.852,25.9139,52000.0
2008-06-04 10:00:00,29.26,29.31,29.12,29.3,50600.0,25.9139,25.9582,25.79,25.9494,50600.0
2008-06-04 10:05:00,29.3,29.31,29.25,29.28,25800.0,25.9494,25.9582,25.9051,25.9317,25800.0
2008-06-04 10:10:00,29.3,29.32,29.22,29.3,36800.0,25.9494,25.9671,25.8785,25.9494,36800.0
2008-06-04 10:15:00,29.3,29.35,29.3,29.35,55500.0,25.9494,25.9937,25.9494,25.9937,55500.0
2008-06-04 10:20:00,29.36,29.43,29.34,29.41,48900.0,26.0025,26.0645,25.9848,26.0468,48900.0
2008-06-04 10:25:00,29.41,29.48,29.39,29.45,59100.0,26.0468,26.1088,26.0291,26.0822,59100.0
2008-06-04 10:30:00,29.44,29.49,29.44,29.48,59900.0,26.0734,26.1176,26.0734,26.1088,59900.0
2008-06-04 10:35:00,29.48,29.5,29.45,29.45,80100.0,26.1088,26.1265,26.0822,26.0822,80100.0
2008-06-04 10:40:00,29.45,29.5,29.42,29.49,89500.0,26.0822,26.1265,26.0556,26.1176,89500.0
2008-06-04 10:45:00,29.49,29.57,29.47,29.52,66500.0,26.1176,26.1885,26.0999,26.1442,66500.0
2008-06-04 10:50:00,29.53,29.7,29.53,29.7,85300.0,26.1531,26.3036,26.1531,26.3036,85300.0
2008-06-04 10:55:00,29.7,29.78,29.69,29.71,68200.0,26.3036,26.3745,26.2948,26.3125,68200.0
2008-06-04 11:00:00,29.71,29.71,29.64,29.64,41400.0,26.3125,26.3125,26.2505,26.2505,41400.0
2008-06-04 11:05:00,29.64,29.71,29.61,29.71,35800.0,26.2505,26.3125,26.2239,26.3125,35800.0
2008-06-04 11:10:00,29.72,29.73,29.7,29.7,31600.0,26.3213,26.3302,26.3036,26.3036,31600.0
2008-06-04 11:15:00,29.71,29.71,29.65,29.65,21000.0,26.3125,26.3125,26.2593,26.2593,21000.0
2008-06-04 11:20:00,29.65,29.67,29.64,29.66,24000.0,26.2593,26.2771,26.2505,26.2682,24000.0
2008-06-04 11:25:00,29.65,29.65,29.61,29.62,22000.0,26.2593,26.2593,26.2239,26.2328,22000.0
2008-06-04 11:30:00,29.62,29.64,29.58,29.58,27900.0,26.2328,26.2505,26.1974,26.1974,27900.0
2008-06-04 11:35:00,29.59,29.62,29.58,29.61,18400.0,26.2062,26.2328,26.1974,26.2239,18400.0
2008-06-04 11:40:00,29.62,29.66,29.6,29.6,20300.0,26.2328,26.2682,26.2151,26.2151,20300.0
2008-06-04 11:45:00,29.59,29.6,29.57,29.59,16100.0,26.2062,26.2151,26.1885,26.2062,16100.0
2008-06-04 11:50:00,29.59,29.64,29.59,29.64,17100.0,26.2062,26.2505,26.2062,26.2505,17100.0
2008-06-04 11:55:00,29.64,29.64,29.62,29.63,13400.0,26.2505,26.2505,26.2328,26.2416,13400.0
2008-06-04 12:00:00,29.62,29.63,29.58,29.59,30000.0,26.2328,26.2416,26.1974,26.2062,30000.0
2008-06-04 12:05:00,29.58,29.58,29.55,29.56,12800.0,26.1974,26.1974,26.1708,26.1796,12800.0
2008-06-04 12:10:00,29.56,29.65,29.55,29.64,41500.0,26.1796,26.2593,26.1708,26.2505,41500.0
2008-06-04 12:15:00,29.65,29.71,29.64,29.71,56800.0,26.2593,26.3125,26.2505,26.3125,56800.0
2008-06-04 12:20:00,29.7,29.78,29.7,29.75,72000.0,26.3036,26.3745,26.3036,26.3479,72000.0
2008-06-04 12:25:00,29.75,29.78,29.72,29.73,72800.0,26.3479,26.3745,26.3213,26.3302,72800.0
2008-06-04 12:30:00,29.73,29.77,29.72,29.75,49200.0,26.3302,26.3656,26.3213,26.3479,49200.0
2008-06-04 12:35:00,29.75,29.77,29.63,29.66,46700.0,26.3479,26.3656,26.2416,26.2682,46700.0
2008-06-04 12:40:00,29.65,29.7,29.65,29.67,55400.0,26.2593,26.3036,26.2593,26.2771,55400.0
2008-06-04 12:45:00,29.67,29.72,29.67,29.68,25300.0,26.2771,26.3213,26.2771,26.2859,25300.0
2008-06-04 12:50:00,29.68,29.7,29.67,29.67,25300.0,26.2859,26.3036,26.2771,26.2771,25300.0
2008-06-04 12:55:00,29.67,29.67,29.6,29.64,35000.0,26.2771,26.2771,26.2151,26.2505,35000.0
2008-06-04 13:00:00,29.64,29.66,29.62,29.63,14800.0,26.2505,26.2682,26.2328,26.2416,14800.0
2008-06-04 13:05:00,29.63,29.63,29.58,29.6,47600.0,26.2416,26.2416,26.1974,26.2151,47600.0
2008-06-04 13:10:00,29.6,29.62,29.59,29.6,35500.0,26.2151,26.2328,26.2062,26.2151,35500.0
2008-06-04 13:15:00,29.6,29.6,29.57,29.57,14500.0,26.2151,26.2151,26.1885,26.1885,14500.0
2008-06-04 13:20:00,29.58,29.59,29.56,29.58,19300.0,26.1974,26.2062,26.1796,26.1974,19300.0
2008-06-04 13:25:00,29.58,29.66,29.58,29.64,40400.0,26.1974,26.2682,26.1974,26.2505,40400.0
2008-06-04 13:30:00,29.63,29.68,29.63,29.65,27600.0,26.2416,26.2859,26.2416,26.2593,27600.0
2008-06-04 13:35:00,29.66,29.66,29.57,29.57,27300.0,26.2682,26.2682,26.1885,26.1885,27300.0
2008-06-04 13:40:00,29.57,29.62,29.57,29.58,32400.0,26.1885,26.2328,26.1885,26.1974,32400.0
2008-06-04 13:45:00,29.58,29.63,29.58,29.62,17600.0,26.1974,26.2416,26.1974,26.2328,17600.0
2008-06-04 13:50:00,29.61,29.7,29.61,29.7,39000.0,26.2239,26.3036,26.2239,26.3036,39000.0
2008-06-04 13:55:00,29.7,29.73,29.67,29.72,45100.0,26.3036,26.3302,26.2771,26.3213,45100.0
2008-06-04 14:00:00,29.72,29.73,29.7,29.7,44400.0,26.3213,26.3302,26.3036,26.3036,44400.0
2008-06-04 14:05:00,29.7,29.7,29.64,29.64,42900.0,26.3036,26.3036,26.2505,26.2505,42900.0
2008-06-04 14:10:00,29.64,29.65,29.58,29.58,55500.0,26.2505,26.2593,26.1974,26.1974,55500.0
2008-06-04 14:15:00,29.58,29.59,29.54,29.56,80000.0,26.1974,26.2062,26.1619,26.1796,80000.0
2008-06-04 14:20:00,29.56,29.59,29.54,29.59,44100.0,26.1796,26.2062,26.1619,26.2062,44100.0
2008-06-04 14:25:00,29.59,29.67,29.59,29.61,64000.0,26.2062,26.2771,26.2062,26.2239,64000.0
2008-06-04 14:30:00,29.61,29.64,29.56,29.61,48100.0,26.2239,26.2505,26.1796,26.2239,48100.0
2008-06-04 14:35:00,29.62,29.65,29.6,29.64,28000.0,26.2328,26.2593,26.2151,26.2505,28000.0
2008-06-04 14:40:00,29.65,29.68,29.62,29.63,48400.0,26.2593,26.2859,26.2328,26.2416,48400.0
2008-06-04 14:45:00,29.63,29.63,29.46,29.46,182000.0,26.2416,26.2416,26.0911,26.0911,182000.0
2008-06-04 14:50:00,29.47,29.5,29.44,29.45,80800.0,26.0999,26.1265,26.0734,26.0822,80800.0
2008-06-04 14:55:00,29.44,29.52,29.38,29.48,83400.0,26.0734,26.1442,26.0202,26.1088,83400.0
2008-06-04 15:00:00,29.47,29.51,29.44,29.49,64600.0,26.0999,26.1354,26.0734,26.1176,64600.0
2008-06-04 15:05:00,29.48,29.55,29.46,29.48,45300.0,26.1088,26.1708,26.0911,26.1088,45300.0
2008-06-04 15:10:00,29.48,29.51,29.45,29.47,63300.0,26.1088,26.1354,26.0822,26.0999,63300.0
2008-06-04 15:15:00,29.47,29.6,29.46,29.54,74300.0,26.0999,26.2151,26.0911,26.1619,74300.0
2008-06-04 15:20:00,29.54,29.61,29.49,29.6,63800.0,26.1619,26.2239,26.1176,26.2151,63800.0
2008-06-04 15:25:00,29.61,29.63,29.5,29.54,94300.0,26.2239,26.2416,26.1265,26.1619,94300.0
2008-06-04 15:30:00,29.53,29.57,29.5,29.57,81600.0,26.1531,26.1885,26.1265,26.1885,81600.0
2008-06-04 15:35:00,29.57,29.6,29.53,29.56,59000.0,26.1885,26.2151,26.1531,26.1796,59000.0
2008-06-04 15:40:00,29.56,29.57,29.52,29.53,84300.0,26.1796,26.1885,26.1442,26.1531,84300.0
2008-06-04 15:45:00,29.53,29.67,29.5,29.63,143800.0,26.1531,26.2771,26.1265,26.2416,143800.0
2008-06-04 15:50:00,29.62,29.65,29.55,29.62,181900.0,26.2328,26.2593,26.1708,26.2328,181900.0
2008-06-04 15:55:00,29.63,29.64,29.58,29.62,162400.0,26.2416,26.2505,26.1974,26.2328,162400.0
2008-06-05 09:30:00,29.59,29.72,29.39,29.39,56700.0,26.2062,26.3213,26.0291,26.0291,56700.0
2008-06-05 09:35:00,29.42,29.47,29.34,29.44,34900.0,26.0556,26.0999,25.9848,26.0734,34900.0
2008-06-05 09:40:00,29.45,29.66,29.45,29.6,57400.0,26.0822,26.2682,26.0822,26.2151,57400.0
2008-06-05 09:45:00,29.63,29.73,29.63,29.7,57400.0,26.2416,26.3302,26.2416,26.3036,57400.0
2008-06-05 09:50:00,29.7,29.77,29.66,29.67,36100.0,26.3036,26.3656,26.2682,26.2771,36100.0
2008-06-05 09:55:00,29.66,29.67,29.62,29.67,24100.0,26.2682,26.2771,26.2328,26.2771,24100.0
2008-06-05 10:00:00,29.67,29.67,29.62,29.67,31000.0,26.2771,26.2771,26.2328,26.2771,31000.0
2008-06-05 10:05:00,29.67,29.77,29.66,29.76,26500.0,26.2771,26.3656,26.2682,26.3568,26500.0
2008-06-05 10:10:00,29.77,29.84,29.75,29.78,47800.0,26.3656,26.4276,26.3479,26.3745,47800.0
2008-06-05 10:15:00,29.78,29.87,29.76,29.86,54700.0,26.3745,26.4542,26.3568,26.4453,54700.0
2008-06-05 10:20:00,29.86,29.87,29.83,29.83,29900.0,26.4453,26.4542,26.4188,26.4188,29900.0
2008-06-05 10:25:00,29.83,29.84,29.8,29.83,32300.0,26.4188,26.4276,26.3922,26.4188,32300.0
2008-06-05 10:30:00,29.82,29.86,29.82,29.83,35900.0,26.4099,26.4453,26.4099,26.4188,35900.0
2008-06-05 10:35:00,29.83,29.84,29.76,29.77,26200.0,26.4188,26.4276,26.3568,26.3656,26200.0
2008-06-05 10:40:00,29.77,29.79,29.75,29.79,26600.0,26.3656,26.3833,26.3479,26.3833,26600.0
2008-06-05 10:45:00,29.79,29.82,29.74,29.75,45000.0,26.3833,26.4099,26.3391,26.3479,45000.0
2008-06-05 10:50:00,29.75,29.8,29.75,29.79,27000.0,26.3479,26.3922,26.3479,26.3833,27000.0
2008-06-05 10:55:00,29.8,29.81,29.78,29.79,26400.0,26.3922,26.4011,26.3745,26.3833,26400.0
2008-06-05 11:00:00,29.8,29.84,29.8,29.8,33800.0,26.3922,26.4276,26.3922,26.3922,33800.0
2008-06-05 11:05:00,29.81,29.81,29.76,29.79,24300.0,26.4011,26.4011,26.3568,26.3833,24300.0
2008-06-05 11:10:00,29.8,29.83,29.8,29.83,16500.0,26.3922,26.4188,26.3922,26.4188,16500.0
2008-06-05 11:15:00,29.83,29.85,29.82,29.84,24800.0,26.4188,26.4365,26.4099,26.4276,24800.0
2008-06-05 11:20:00,29.84,29.86,29.82,29.83,20100.0,26.4276,26.4453,26.4099,26.4188,20100.0
2008-06-05 11:25:00,29.83,29.88,29.83,29.87,54100.0,26.4188,26.463,26.4188,26.4542,54100.0
2008-06-05 11:30:00,29.85,29.86,29.82,29.83,31700.0,26.4365,26.4453,26.4099,26.4188,31700.0
2008-06-05 11:35:00,29.83,29.85,29.82,29.85,19400.0,26.4188,26.4365,26.4099,26.4365,19400.0
2008-06-05 11:40:00,29.85,29.87,29.84,29.85,14600.0,26.4365,26.4542,26.4276,26.4365,14600.0
2008-06-05 11:45:00,29.85,29.89,29.85,29.88,21100.0,26.4365,26.4719,26.4365,26.463,21100.0
2008-06-05 11:50:00,29.89,29.89,29.86,29.88,11700.0,26.4719,26.4719,26.4453,26.463,11700.0
2008-06-05 11:55:00,29.88,29.88,29.83,29.83,15400.0,26.463,26.463,26.4188,26.4188,15400.0
2008-06-05 12:00:00,29.83,29.87,29.81,29.85,28800.0,26.4188,26.4542,26.4011,26.4365,28800.0
2008-06-05 12:05:00,29.85,29.85,29.77,29.78,20300.0,26.4365,26.4365,26.3656,26.3745,20300.0
2008-06-05 12:10:00,29.78,29.79,29.75,29.76,12100.0,26.3745,26.3833,26.3479,26.3568,12100.0
2008-06-05 12:15:00,29.76,29.76,29.74,29.75,15300.0,26.3568,26.3568,26.3391,26.3479,15300.0
2008-06-05 12:20:00,29.76,29.81,29.75,29.77,39800.0,26.3568,26.4011,26.3479,26.3656,39800.0
2008-06-05 12:25:00,29.78,29.82,29.75,29.8,39400.0,26.3745,26.4099,26.3479,26.3922,39400.0
2008-06-05 12:30:00,29.81,29.82,29.8,29.8,14000.0,26.4011,26.4099,26.3922,26.3922,14000.0
2008-06-05 12:35:00,29.79,29.79,29.75,29.78,40100.0,26.3833,26.3833,26.3479,26.3745,40100.0
2008-06-05 12:40:00,29.79,29.81,29.78,29.81,49100.0,26.3833,26.4011,26.3745,26.4011,49100.0
2008-06-05 12:45:00,29.8,29.82,29.8,29.81,18900.0,26.3922,26.4099,26.3922,26.4011,18900.0
2008-06-05 12:50:00,29.82,29.83,29.78,29.82,20700.0,26.4099,26.4188,26.3745,26.4099,20700.0
2008-06-05 12:55:00,29.82,29.83,29.8,29.82,24200.0,26.4099,26.4188,26.3922,26.4099,24200.0
2008-06-05 13:00:00,29.83,29.86,29.82,29.83,18100.0,26.4188,26.4453,26.4099,26.4188,18100.0
2008-06-05 13:05:00,29.83,29.84,29.81,29.82,25700.0,26.4188,26.4276,26.4011,26.4099,25700.0
2008-06-05 13:10:00,29.82,29.82,29.77,29.77,18800.0,26.4099,26.4099,26.3656,26.3656,18800.0
2008-06-05 13:15:00,29.78,29.79,29.77,29.79,15400.0,26.3745,26.3833,26.3656,26.3833,15400.0
2008-06-05 13:20:00,29.78,29.78,29.73,29.76,26700.0,26.3745,26.3745,26.3302,26.3568,26700.0
2008-06-05 13:25:00,29.76,29.82,29.76,29.81,48500.0,26.3568,26.4099,26.3568,26.4011,48500.0
2008-06-05 13:30:00,29.81,29.84,29.8,29.81,53700.0,26.4011,26.4276,26.3922,26.4011,53700.0
2008-06-05 13:35:00,29.8,29.81,29.79,29.8,22400.0,26.3922,26.4011,26.3833,26.3922,22400.0
2008-06-05 13:40:00,29.81,29.85,29.77,29.84,28000.0,26.4011,26.4365,26.3656,26.4276,28000.0
2008-06-05 13:45:00,29.85,29.85,29.79,29.8,9700.0,26.4365,26.4365,26.3833,26.3922,9700.0
2008-06-05 13:50:00,29.8,29.82,29.77,29.81,66800.0,26.3922,26.4099,26.3656,26.4011,66800.0
2008-06-05 13:55:00,29.82,29.86,29.82,29.86,35000.0,26.4099,26.4453,26.4099,26.4453,35000.0
2008-06-05 14:00:00,29.85,29.91,29.84,29.89,112300.0,26.4365,26.4896,26.4276,26.4719,112300.0
2008-06-05 14:05:00,29.89,29.91,29.88,29.9,35400.0,26.4719,26.4896,26.463,26.4808,35400.0
2008-06-05 14:10:00,29.9,29.92,29.88,29.9,56200.0,26.4808,26.4985,26.463,26.4808,56200.0
2008-06-05 14:15:00,29.91,29.91,29.89,29.89,25300.0,26.4896,26.4896,26.4719,26.4719,25300.0
2008-06-05 14:20:00,29.88,29.88,29.77,29.8,174800.0,26.463,26.463,26.3656,26.3922,174800.0
2008-06-05 14:25:00,29.8,29.82,29.78,29.81,52900.0,26.3922,26.4099,26.3745,26.4011,52900.0
2008-06-05 14:30:00,29.81,29.82,29.76,29.8,104200.0,26.4011,26.4099,26.3568,26.3922,104200.0
2008-06-05 14:35:00,29.8,29.86,29.79,29.83,84200.0,26.3922,26.4453,26.3833,26.4188,84200.0
2008-06-05 14:40:00,29.83,29.83,29.8,29.81,13400.0,26.4188,26.4188,26.3922,26.4011,13400.0
2008-06-05 14:45:00,29.82,29.83,29.8,29.83,36700.0,26.4099,26.4188,26.3922,26.4188,36700.0
2008-06-05 14:50:00,29.83,29.86,29.8,29.86,24000.0,26.4188,26.4453,26.3922,26.4453,24000.0
2008-06-05 14:55:00,29.86,29.92,29.86,29.92,26300.0,26.4453,26.4985,26.4453,26.4985,26300.0
2008-06-05 15:00:00,29.92,29.92,29.87,29.89,31000.0,26.4985,26.4985,26.4542,26.4719,31000.0
2008-06-05 15:05:00,29.89,30.0,29.89,29.99,73300.0,26.4719,26.5693,26.4719,26.5605,73300.0
2008-06-05 15:10:00,29.99,30.06,29.98,30.02,150100.0,26.5605,26.6225,26.5516,26.587,150100.0
2008-06-05 15:15:00,30.02,30.02,29.96,29.97,43000.0,26.587,26.587,26.5339,26.5428,43000.0
2008-06-05 15:20:00,29.96,29.98,29.96,29.96,22700.0,26.5339,26.5516,26.5339,26.5339,22700.0
2008-06-05 15:25:00,29.97,29.97,29.93,29.93,43900.0,26.5428,26.5428,26.5073,26.5073,43900.0
2008-06-05 15:30:00,29.93,29.96,29.93,29.95,48600.0,26.5073,26.5339,26.5073,26.525,48600.0
2008-06-05 15:35:00,29.95,29.98,29.95,29.95,59000.0,26.525,26.5516,26.525,26.525,59000.0
2008-06-05 15:40:00,29.94,29.95,29.88,29.91,66500.0,26.5162,26.525,26.463,26.4896,66500.0
2008-06-05 15:45:00,29.91,29.98,29.9,29.97,67800.0,26.4896,26.5516,26.4808,26.5428,67800.0
2008-06-05 15:50:00,29.98,30.02,29.98,29.99,187200.0,26.5516,26.587,26.5516,26.5605,187200.0
2008-06-05 15:55:00,29.99,30.0,29.98,30.0,250900.0,26.5605,26.5693,26.5516,26.5693,250900.0
2008-06-06 09:30:00,29.69,29.8,29.56,29.63,74800.0,26.2948,26.3922,26.1796,26.2416,74800.0
2008-06-06 09:35:00,29.63,29.69,29.52,29.57,30800.0,26.2416,26.2948,26.1442,26.1885,30800.0
2008-06-06 09:40:00,29.56,29.59,29.54,29.55,38700.0,26.1796,26.2062,26.1619,26.1708,38700.0
2008-06-06 09:45:00,29.57,29.61,29.48,29.48,46300.0,26.1885,26.2239,26.1088,26.1088,46300.0
2008-06-06 09:50:00,29.48,29.56,29.44,29.54,40200.0,26.1088,26.1796,26.0734,26.1619,40200.0
2008-06-06 09:55:00,29.54,29.57,29.48,29.51,40800.0,26.1619,26.1885,26.1088,26.1354,40800.0
2008-06-06 10:00:00,29.52,29.52,29.38,29.44,57500.0,26.1442,26.1442,26.0202,26.0734,57500.0
2008-06-06 10:05:00,29.43,29.44,29.36,29.39,51200.0,26.0645,26.0734,26.0025,26.0291,51200.0
2008-06-06 10:10:00,29.39,29.46,29.38,29.4,22600.0,26.0291,26.0911,26.0202,26.0379,22600.0
2008-06-06 10:15:00,29.4,29.49,29.36,29.49,38000.0,26.0379,26.1176,26.0025,26.1176,38000.0
2008-06-06 10:20:00,29.49,29.51,29.43,29.47,51500.0,26.1176,26.1354,26.0645,26.0999,51500.0
2008-06-06 10:25:00,29.48,29.48,29.36,29.39,38000.0,26.1088,26.1088,26.0025,26.0291,38000.0
2008-06-06 10:30:00,29.41,29.5,29.35,29.5,34400.0,26.0468,26.1265,25.9937,26.1265,34400.0
2008-06-06 10:35:00,29.5,29.55,29.46,29.52,40200.0,26.1265,26.1708,26.0911,26.1442,40200.0
2008-06-06 10:40:00,29.51,29.56,29.44,29.49,60100.0,26.1354,26.1796,26.0734,26.1176,60100.0
2008-06-06 10:45:00,29.49,29.5,29.44,29.5,65300.0,26.1176,26.1265,26.0734,26.1265,65300.0
2008-06-06 10:50:00,29.51,29.55,29.5,29.51,37100.0,26.1354,26.1708,26.1265,26.1354,37100.0
2008-06-06 10:55:00,29.5,29.52,29.45,29.45,31600.0,26.1265,26.1442,26.0822,26.0822,31600.0
2008-06-06 11:00:00,29.44,29.46,29.41,29.43,31700.0,26.0734,26.0911,26.0468,26.0645,31700.0
2008-06-06 11:05:00,29.44,29.44,29.37,29.4,59500.0,26.0734,26.0734,26.0114,26.0379,59500.0
2008-06-06 11:10:00,29.4,29.41,29.34,29.38,49500.0,26.0379,26.0468,25.9848,26.0202,49500.0
2008-06-06 11:15:00,29.36,29.39,29.34,29.39,31000.0,26.0025,26.0291,25.9848,26.0291,31000.0
2008-06-06 11:20:00,29.39,29.41,29.38,29.41,19900.0,26.0291,26.0468,26.0202,26.0468,19900.0
2008-06-06 11:25:00,29.4,29.43,29.38,29.38,20000.0,26.0379,26.0645,26.0202,26.0202,20000.0
2008-06-06 11:30:00,29.39,29.43,29.38,29.39,22900.0,26.0291,26.0645,26.0202,26.0291,22900.0
2008-06-06 11:35:00,29.39,29.45,29.38,29.43,33300.0,26.0291,26.0822,26.0202,26.0645,33300.0
2008-06-06 11:40:00,29.43,29.43,29.35,29.37,39300.0,26.0645,26.0645,25.9937,26.0114,39300.0
2008-06-06 11:45:00,29.38,29.46,29.38,29.44,31500.0,26.0202,26.0911,26.0202,26.0734,31500.0
2008-06-06 11:50:00,29.44,29.46,29.42,29.45,11600.0,26.0734,26.0911,26.0556,26.0822,11600.0
2008-06-06 11:55:00,29.45,29.48,29.41,29.44,59300.0,26.0822,26.1088,26.0468,26.0734,59300.0
2008-06-06 12:00:00,29.44,29.44,29.39,29.41,37300.0,26.0734,26.0734,26.0291,26.0468,37300.0
2008-06-06 12:05:00,29.4,29.44,29.37,29.44,24400.0,26.0379,26.0734,26.0114,26.0734,24400.0
2008-06-06 12:10:00,29.44,29.5,29.44,29.5,52200.0,26.0734,26.1265,26.0734,26.1265,52200.0
2008-06-06 12:15:00,29.5,29.51,29.48,29.5,22500.0,26.1265,26.1354,26.1088,26.1265,22500.0
2008-06-06 12:20:00,29.49,29.5,29.45,29.46,13500.0,26.1176,26.1265,26.0822,26.0911,13500.0
2008-06-06 12:25:00,29.47,29.48,29.42,29.45,20300.0,26.0999,26.1088,26.0556,26.0822,20300.0
2008-06-06 12:30:00,29.46,29.49,29.45,29.49,13200.0,26.0911,26.1176,26.0822,26.1176,13200.0
2008-06-06 12:35:00,29.49,29.52,29.48,29.52,15500.0,26.1176,26.1442,26.1088,26.1442,15500.0
2008-06-06 12:40:00,29.52,29.53,29.5,29.51,9800.0,26.1442,26.1531,26.1265,26.1354,9800.0
2008-06-06 12:45:00,29.5,29.53,29.5,29.52,18500.0,26.1265,26.1531,26.1265,26.1442,18500.0
2008-06-06 12:50:00,29.52,29.52,29.42,29.42,18800.0,26.1442,26.1442,26.0556,26.0556,18800.0
2008-06-06 12:55:00,29.42,29.42,29.39,29.42,22400.0,26.0556,26.0556,26.0291,26.0556,22400.0
2008-06-06 13:00:00,29.43,29.44,29.3,29.32,42100.0,26.0645,26.0734,25.9494,25.9671,42100.0
2008-06-06 13:05:00,29.32,29.35,29.31,29.32,23300.0,25.9671,25.9937,25.9582,25.9671,23300.0
2008-06-06 13:10:00,29.32,29.37,29.29,29.37,55700.0,25.9671,26.0114,25.9405,26.0114,55700.0
2008-06-06 13:15:00,29.37,29.38,29.31,29.31,38300.0,26.0114,26.0202,25.9582,25.9582,38300.0
2008-06-06 13:20:00,29.32,29.4,29.32,29.39,23200.0,25.9671,26.0379,25.9671,26.0291,23200.0
2008-06-06 13:25:00,29.39,29.4,29.33,29.33,14400.0,26.0291,26.0379,25.9759,25.9759,14400.0
2008-06-06 13:30:00,29.33,29.34,29.3,29.33,19600.0,25.9759,25.9848,25.9494,25.9759,19600.0
2008-06-06 13:35:00,29.33,29.39,29.32,29.33,25000.0,25.9759,26.0291,25.9671,25.9759,25000.0
2008-06-06 13:40:00,29.33,29.38,29.33,29.38,6100.0,25.9759,26.0202,25.9759,26.0202,6100.0
2008-06-06 13:45:00,29.37,29.38,29.36,29.36,18300.0,26.0114,26.0202,26.0025,26.0025,18300.0
2008-06-06 13:50:00,29.36,29.36,29.29,29.33,41500.0,26.0025,26.0025,25.9405,25.9759,41500.0
2008-06-06 13:55:00,29.33,29.34,29.3,29.34,25800.0,25.9759,25.9848,25.9494,25.9848,25800.0
2008-06-06 14:00:00,29.34,29.34,29.29,29.29,25400.0,25.9848,25.9848,25.9405,25.9405,25400.0
2008-06-06 14:05:00,29.29,29.3,29.25,29.26,49700.0,25.9405,25.9494,25.9051,25.9139,49700.0
2008-06-06 14:10:00,29.26,29.27,29.15,29.16,52500.0,25.9139,25.9228,25.8165,25.8254,52500.0
2008-06-06 14:15:00,29.16,29.18,29.07,29.12,72800.0,25.8254,25.8431,25.7457,25.79,72800.0
2008-06-06 14:20:00,29.13,29.18,29.06,29.08,57700.0,25.7988,25.8431,25.7368,25.7545,57700.0
2008-06-06 14:25:00,29.08,29.11,29.03,29.08,68800.0,25.7545,25.7811,25.7102,25.7545,68800.0
2008-06-06 14:30:00,29.08,29.12,29.07,29.08,22500.0,25.7545,25.79,25.7457,25.7545,22500.0
2008-06-06 14:35:00,29.08,29.08,29.04,29.05,28500.0,25.7545,25.7545,25.7191,25.728,28500.0
2008-06-06 14:40:00,29.05,29.16,29.05,29.15,72400.0,25.728,25.8254,25.728,25.8165,72400.0
2008-06-06 14:45:00,29.15,29.16,29.13,29.15,47300.0,25.8165,25.8254,25.7988,25.8165,47300.0
2008-06-06 14:50:00,29.14,29.16,29.12,29.12,41800.0,25.8077,25.8254,25.79,25.79,41800.0
2008-06-06 14:55:00,29.12,29.13,29.06,29.06,52100.0,25.79,25.7988,25.7368,25.7368,52100.0
2008-06-06 15:00:00,29.06,29.15,29.06,29.11,48400.0,25.7368,25.8165,25.7368,25.7811,48400.0
2008-06-06 15:05:00,29.12,29.27,29.11,29.27,78500.0,25.79,25.9228,25.7811,25.9228,78500.0
2008-06-06 15:10:00,29.26,29.33,29.25,29.28,67400.0,25.9139,25.9759,25.9051,25.9317,67400.0
2008-06-06 15:15:00,29.29,29.3,29.2,29.22,98200.0,25.9405,25.9494,25.8608,25.8785,98200.0
2008-06-06 15:20:00,29.21,29.23,29.2,29.2,83000.0,25.8697,25.8874,25.8608,25.8608,83000.0
2008-06-06 15:25:00,29.2,29.2,29.14,29.18,127500.0,25.8608,25.8608,25.8077,25.8431,127500.0
2008-06-06 15:30:00,29.18,29.19,29.1,29.12,91200.0,25.8431,25.852,25.7722,25.79,91200.0
2008-06-06 15:35:00,29.12,29.19,29.06,29.16,84900.0,25.79,25.852,25.7368,25.8254,84900.0
2008-06-06 15:40:00,29.15,29.16,29.11,29.11,89400.0,25.8165,25.8254,25.7811,25.7811,89400.0
2008-06-06 15:45:00,29.12,29.13,29.05,29.09,79000.0,25.79,25.7988,25.728,25.7634,79000.0
2008-06-06 15:50:00,29.08,29.11,29.04,29.11,250300.0,25.7545,25.7811,25.7191,25.7811,250300.0
2008-06-06 15:55:00,29.1,29.15,29.09,29.15,349800.0,25.7722,25.8165,25.7634,25.8165,349800.0
2008-06-09 09:30:00,29.32,29.32,28.99,28.99,42500.0,25.9671,25.9671,25.6748,25.6748,42500.0
2008-06-09 09:35:00,28.99,29.06,28.89,28.9,35800.0,25.6748,25.7368,25.5863,25.5951,35800.0
2008-06-09 09:40:00,28.9,28.91,28.72,28.76,43500.0,25.5951,25.604,25.4357,25.4711,43500.0
2008-06-09 09:45:00,28.75,28.75,28.49,28.54,68400.0,25.4623,25.4623,25.232,25.2763,68400.0
2008-06-09 09:50:00,28.55,28.74,28.55,28.68,79300.0,25.2851,25.4534,25.2851,25.4003,79300.0
2008-06-09 09:55:00,28.69,28.74,28.66,28.72,59100.0,25.4091,25.4534,25.3826,25.4357,59100.0
2008-06-09 10:00:00,28.73,28.76,28.58,28.62,121200.0,25.4446,25.4711,25.3117,25.3471,121200.0
2008-06-09 10:05:00,28.64,28.78,28.59,28.72,37200.0,25.3648,25.4888,25.3206,25.4357,37200.0
2008-06-09 10:10:00,28.73,28.87,28.71,28.87,31400.0,25.4446,25.5685,25.4268,25.5685,31400.0
2008-06-09 10:15:00,28.87,29.01,28.86,28.88,35600.0,25.5685,25.6925,25.5597,25.5774,35600.0
2008-06-09 10:20:00,28.88,28.9,28.75,28.81,34400.0,25.5774,25.5951,25.4623,25.5154,34400.0
2008-06-09 10:25:00,28.81,28.83,28.72,28.75,26500.0,25.5154,25.5331,25.4357,25.4623,26500.0
2008-06-09 10:30:00,28.76,28.81,28.73,28.78,29900.0,25.4711,25.5154,25.4446,25.4888,29900.0
2008-06-09 10:35:00,28.78,28.79,28.72,28.75,34600.0,25.4888,25.4977,25.4357,25.4623,34600.0
2008-06-09 10:40:00,28.75,28.77,28.67,28.68,30900.0,25.4623,25.48,25.3914,25.4003,30900.0
2008-06-09 10:45:00,28.68,28.69,28.64,28.65,25800.0,25.4003,25.4091,25.3648,25.3737,25800.0
2008-06-09 10:50:00,28.65,28.67,28.59,28.63,36900.0,25.3737,25.3914,25.3206,25.356,36900.0
2008-06-09 10:55:00,28.63,28.66,28.6,28.61,24000.0,25.356,25.3826,25.3294,25.3383,24000.0
2008-06-09 11:00:00,28.61,28.68,28.61,28.68,25100.0,25.3383,25.4003,25.3383,25.4003,25100.0
2008-06-09 11:05:00,28.67,28.68,28.66,28.66,23100.0,25.3914,25.4003,25.3826,25.3826,23100.0
2008-06-09 11:10:00,28.67,28.74,28.67,28.71,14800.0,25.3914,25.4534,25.3914,25.4268,14800.0
2008-06-09 11:15:00,28.72,28.75,28.66,28.75,44600.0,25.4357,25.4623,25.3826,25.4623,44600.0
2008-06-09 11:20:00,28.75,28.81,28.75,28.8,31200.0,25.4623,25.5154,25.4623,25.5065,31200.0
2008-06-09 11:25:00,28.8,28.84,28.79,28.83,25700.0,25.5065,25.542,25.4977,25.5331,25700.0
2008-06-09 11:30:00,28.83,28.86,28.83,28.85,17800.0,25.5331,25.5597,25.5331,25.5508,17800.0
2008-06-09 11:35:00,28.85,28.86,28.79,28.81,23000.0,25.5508,25.5597,25.4977,25.5154,23000.0
2008-06-09 11:40:00,28.82,28.82,28.74,28.77,34300.0,25.5243,25.5243,25.4534,25.48,34300.0
2008-06-09 11:45:00,28.77,28.78,28.75,28.76,21300.0,25.48,25.4888,25.4623,25.4711,21300.0
2008-06-09 11:50:00,28.77,28.8,28.77,28.79,5300.0,25.48,25.5065,25.48,25.4977,5300.0
2008-06-09 11:55:00,28.79,28.86,28.79,28.86,15000.0,25.4977,25.5597,25.4977,25.5597,15000.0
2008-06-09 12:00:00,28.85,28.85,28.75,28.76,27200.0,25.5508,25.5508,25.4623,25.4711,27200.0
2008-06-09 12:05:00,28.76,28.77,28.74,28.75,18400.0,25.4711,25.48,25.4534,25.4623,18400.0
2008-06-09 12:10:00,28.75,28.79,28.75,28.79,7200.0,25.4623,25.4977,25.4623,25.4977,7200.0
2008-06-09 12:15:00,28.78,28.82,28.78,28.8,5500.0,25.4888,25.5243,25.4888,25.5065,5500.0
2008-06-09 12:20:00,28.81,28.83,28.8,28.82,6800.0,25.5154,25.5331,25.5065,25.5243,6800.0
2008-06-09 12:25:00,28.83,28.84,28.82,28.83,5200.0,25.5331,25.542,25.5243,25.5331,5200.0
2008-06-09 12:30:00,28.84,28.85,28.83,28.85,8100.0,25.542,25.5508,25.5331,25.5508,8100.0
2008-06-09 12:35:00,28.85,28.85,28.84,28.85,12300.0,25.5508,25.5508,25.542,25.5508,12300.0
2008-06-09 12:40:00,28.85,28.91,28.85,28.88,21100.0,25.5508,25.604,25.5508,25.5774,21100.0
2008-06-09 12:45:00,28.89,28.89,28.84,28.89,15300.0,25.5863,25.5863,25.542,25.5863,15300.0
2008-06-09 12:50:00,28.88,28.96,28.88,28.94,16500.0,25.5774,25.6483,25.5774,25.6305,16500.0
2008-06-09 12:55:00,28.93,28.94,28.91,28.93,13300.0,25.6217,25.6305,25.604,25.6217,13300.0
2008-06-09 13:00:00,28.93,28.93,28.87,28.87,10100.0,25.6217,25.6217,25.5685,25.5685,10100.0
2008-06-09 13:05:00,28.87,28.87,28.8,28.81,15000.0,25.5685,25.5685,25.5065,25.5154,15000.0
2008-06-09 13:10:00,28.82,28.87,28.82,28.83,17900.0,25.5243,25.5685,25.5243,25.5331,17900.0
2008-06-09 13:15:00,28.81,28.81,28.7,28.74,40600.0,25.5154,25.5154,25.418,25.4534,40600.0
2008-06-09 13:20:00,28.73,28.76,28.7,28.72,29800.0,25.4446,25.4711,25.418,25.4357,29800.0
2008-06-09 13:25:00,28.73,28.83,28.73,28.82,31600.0,25.4446,25.5331,25.4446,25.5243,31600.0
2008-06-09 13:30:00,28.81,28.85,28.8,28.84,12100.0,25.5154,25.5508,25.5065,25.542,12100.0
2008-06-09 13:35:00,28.84,28.86,28.82,28.84,17700.0,25.542,25.5597,25.5243,25.542,17700.0
2008-06-09 13:40:00,28.84,28.85,28.79,28.84,23800.0,25.542,25.5508,25.4977,25.542,23800.0
2008-06-09 13:45:00,28.84,28.84,28.8,28.81,28000.0,25.542,25.542,25.5065,25.5154,28000.0
2008-06-09 13:50:00,28.8,28.81,28.71,28.78,74600.0,25.5065,25.5154,25.4268,25.4888,74600.0
2008-06-09 13:55:00,28.79,28.79,28.72,28.74,40200.0,25.4977,25.4977,25.4357,25.4534,40200.0
2008-06-09 14:00:00,28.73,28.77,28.69,28.77,59200.0,25.4446,25.48,25.4091,25.48,59200.0
2008-06-09 14:05:00,28.78,28.78,28.69,28.71,52900.0,25.4888,25.4888,25.4091,25.4268,52900.0
2008-06-09 14:10:00,28.71,28.74,28.67,28.74,42700.0,25.4268,25.4534,25.3914,25.4534,42700.0
2008-06-09 14:15:00,28.73,28.73,28.64,28.72,34900.0,25.4446,25.4446,25.3648,25.4357,34900.0
2008-06-09 14:20:00,28.72,28.77,28.71,28.75,38400.0,25.4357,25.48,25.4268,25.4623,38400.0
2008-06-09 14:25:00,28.76,28.85,28.75,28.84,25300.0,25.4711,25.5508,25.4623,25.542,25300.0
2008-06-09 14:30:00,28.83,28.83,28.76,28.77,55200.0,25.5331,25.5331,25.4711,25.48,55200.0
2008-06-09 14:35:00,28.78,28.88,28.76,28.87,94100.0,25.4888,25.5774,25.4711,25.5685,94100.0
2008-06-09 14:40:00,28.88,28.88,28.77,28.78,33000.0,25.5774,25.5774,25.48,25.4888,33000.0
2008-06-09 14:45:00,28.78,28.87,28.78,28.82,59900.0,25.4888,25.5685,25.4888,25.5243,59900.0
2008-06-09 14:50:00,28.82,28.85,28.76,28.76,44600.0,25.5243,25.5508,25.4711,25.4711,44600.0
2008-06-09 14:55:00,28.76,28.81,28.75,28.76,80700.0,25.4711,25.5154,25.4623,25.4711,80700.0
2008-06-09 15:00:00,28.76,28.77,28.67,28.67,92700.0,25.4711,25.48,25.3914,25.3914,92700.0
2008-06-09 15:05:00,28.67,28.7,28.64,28.66,170000.0,25.3914,25.418,25.3648,25.3826,170000.0
2008-06-09 15:10:00,28.66,28.73,28.66,28.69,76600.0,25.3826,25.4446,25.3826,25.4091,76600.0
2008-06-09 15:15:00,28.69,28.72,28.67,28.7,78100.0,25.4091,25.4357,25.3914,25.418,78100.0
2008-06-09 15:20:00,28.7,28.74,28.68,28.7,121200.0,25.418,25.4534,25.4003,25.418,121200.0
2008-06-09 15:25:00,28.7,28.75,28.69,28.75,71600.0,25.418,25.4623,25.4091,25.4623,71600.0
2008-06-09 15:30:00,28.75,28.85,28.75,28.85,61300.0,25.4623,25.5508,25.4623,25.5508,61300.0
2008-06-09 15:35:00,28.84,28.9,28.84,28.88,88500.0,25.542,25.5951,25.542,25.5774,88500.0
2008-06-09 15:40:00,28.87,29.02,28.85,29.01,122800.0,25.5685,25.7014,25.5508,25.6925,122800.0
2008-06-09 15:45:00,29.01,29.04,28.97,29.01,109900.0,25.6925,25.7191,25.6571,25.6925,109900.0
2008-06-09 15:50:00,29.0,29.03,28.96,28.98,153600.0,25.6837,25.7102,25.6483,25.666,153600.0
2008-06-09 15:55:00,28.98,29.05,28.96,29.05,119500.0,25.666,25.728,25.6483,25.728,119500.0
2008-06-10 09:30:00,29.08,29.08,28.83,28.98,32000.0,25.7545,25.7545,25.5331,25.666,32000.0
2008-06-10 09:35:00,28.99,29.02,28.91,28.91,15800.0,25.6748,25.7014,25.604,25.604,15800.0
2008-06-10 09:40:00,28.92,28.92,28.83,28.83,17800.0,25.6128,25.6128,25.5331,25.5331,17800.0
2008-06-10 09:45:00,28.83,28.89,28.76,28.86,24800.0,25.5331,25.5863,25.4711,25.5597,24800.0
2008-06-10 09:50:00,28.86,29.0,28.86,28.92,31900.0,25.5597,25.6837,25.5597,25.6128,31900.0
2008-06-10 09:55:00,28.9,28.9,28.78,28.83,49900.0,25.5951,25.5951,25.4888,25.5331,49900.0
2008-06-10 10:00:00,28.84,28.87,28.72,28.8,24800.0,25.542,25.5685,25.4357,25.5065,24800.0
2008-06-10 10:05:00,28.79,28.8,28.71,28.74,41200.0,25.4977,25.5065,25.4268,25.4534,41200.0
2008-06-10 10:10:00,28.75,28.95,28.74,28.94,51200.0,25.4623,25.6394,25.4534,25.6305,51200.0
2008-06-10 10:15:00,28.94,28.95,28.89,28.94,53900.0,25.6305,25.6394,25.5863,25.6305,53900.0
2008-06-10 10:20:00,28.94,28.95,28.77,28.81,75400.0,25.6305,25.6394,25.48,25.5154,75400.0
2008-06-10 10:25:00,28.81,28.85,28.8,28.82,35700.0,25.5154,25.5508,25.5065,25.5243,35700.0
2008-06-10 10:30:00,28.82,28.88,28.75,28.76,49700.0,25.5243,25.5774,25.4623,25.4711,49700.0
2008-06-10 10:35:00,28.75,28.75,28.67,28.72,40300.0,25.4623,25.4623,25.3914,25.4357,40300.0
2008-06-10 10:40:00,28.73,28.74,28.63,28.72,44300.0,25.4446,25.4534,25.356,25.4357,44300.0
2008-06-10 10:45:00,28.74,28.75,28.68,28.75,18700.0,25.4534,25.4623,25.4003,25.4623,18700.0
2008-06-10 10:50:00,28.76,28.77,28.71,28.72,21400.0,25.4711,25.48,25.4268,25.4357,21400.0
2008-06-10 10:55:00,28.73,28.77,28.67,28.76,19500.0,25.4446,25.48,25.3914,25.4711,19500.0
2008-06-10 11:00:00,28.76,28.83,28.69,28.72,41600.0,25.4711,25.5331,25.4091,25.4357,41600.0
2008-06-10 11:05:00,28.71,28.75,28.67,28.72,47200.0,25.4268,25.4623,25.3914,25.4357,47200.0
2008-06-10 11:10:00,28.74,28.74,28.65,28.65,40000.0,25.4534,25.4534,25.3737,25.3737,40000.0
2008-06-10 11:15:00,28.65,28.69,28.61,28.69,24200.0,25.3737,25.4091,25.3383,25.4091,24200.0
2008-06-10 11:20:00,28.69,28.73,28.67,28.71,23700.0,25.4091,25.4446,25.3914,25.4268,23700.0
2008-06-10 11:25:00,28.71,28.73,28.6,28.61,21100.0,25.4268,25.4446,25.3294,25.3383,21100.0
2008-06-10 11:30:00,28.6,28.68,28.58,28.68,33700.0,25.3294,25.4003,25.3117,25.4003,33700.0
2008-06-10 11:35:00,28.68,28.7,28.6,28.66,38700.0,25.4003,25.418,25.3294,25.3826,38700.0
2008-06-10 11:40:00,28.64,28.74,28.64,28.74,15300.0,25.3648,25.4534,25.3648,25.4534,15300.0
2008-06-10 11:45:00,28.74,28.83,28.73,28.77,32700.0,25.4534,25.5331,25.4446,25.48,32700.0
2008-06-10 11:50:00,28.78,28.84,28.72,28.73,33200.0,25.4888,25.542,25.4357,25.4446,33200.0
2008-06-10 11:55:00,28.73,28.76,28.68,28.7,27100.0,25.4446,25.4711,25.4003,25.418,27100.0
2008-06-10 12:00:00,28.71,28.72,28.61,28.67,30800.0,25.4268,25.4357,25.3383,25.3914,30800.0
2008-06-10 12:05:00,28.67,28.75,28.65,28.72,26800.0,25.3914,25.4623,25.3737,25.4357,26800.0
2008-06-10 12:10:00,28.72,28.87,28.71,28.81,60900.0,25.4357,25.5685,25.4268,25.5154,60900.0
2008-06-10 12:15:00,28.78,28.89,28.78,28.84,58400.0,25.4888,25.5863,25.4888,25.542,58400.0
2008-06-10 12:20:00,28.84,28.89,28.84,28.86,36000.0,25.542,25.5863,25.542,25.5597,36000.0
2008-06-10 12:25:00,28.86,28.86,28.76,28.79,38600.0,25.5597,25.5597,25.4711,25.4977,38600.0
2008-06-10 12:30:00,28.8,28.84,28.78,28.79,61400.0,25.5065,25.542,25.4888,25.4977,61400.0
2008-06-10 12:35:00,28.79,28.86,28.79,28.83,41000.0,25.4977,25.5597,25.4977,25.5331,41000.0
2008-06-10 12:40:00,28.83,28.86,28.75,28.75,25200.0,25.5331,25.5597,25.4623,25.4623,25200.0
2008-06-10 12:45:00,28.74,28.75,28.72,28.73,25200.0,25.4534,25.4623,25.4357,25.4446,25200.0
2008-06-10 12:50:00,28.73,28.74,28.69,28.7,56500.0,25.4446,25.4534,25.4091,25.418,56500.0
2008-06-10 12:55:00,28.7,28.74,28.66,28.66,26400.0,25.418,25.4534,25.3826,25.3826,26400.0
2008-06-10 13:00:00,28.66,28.67,28.64,28.65,28500.0,25.3826,25.3914,25.3648,25.3737,28500.0
2008-06-10 13:05:00,28.65,28.73,28.64,28.71,58200.0,25.3737,25.4446,25.3648,25.4268,58200.0
2008-06-10 13:10:00,28.72,28.89,28.72,28.89,41300.0,25.4357,25.5863,25.4357,25.5863,41300.0
2008-06-10 13:15:00,28.89,28.91,28.85,28.88,27000.0,25.5863,25.604,25.5508,25.5774,27000.0
2008-06-10 13:20:00,28.88,28.89,28.87,28.89,12900.0,25.5774,25.5863,25.5685,25.5863,12900.0
2008-06-10 13:25:00,28.89,28.95,28.89,28.93,14700.0,25.5863,25.6394,25.5863,25.6217,14700.0
2008-06-10 13:30:00,28.93,28.93,28.86,28.88,30800.0,25.6217,25.6217,25.5597,25.5774,30800.0
2008-06-10 13:35:00,28.88,28.88,28.82,28.85,37800.0,25.5774,25.5774,25.5243,25.5508,37800.0
2008-06-10 13:40:00,28.85,28.9,28.85,28.9,12800.0,25.5508,25.5951,25.5508,25.5951,12800.0
2008-06-10 13:45:00,28.9,28.92,28.86,28.91,35200.0,25.5951,25.6128,25.5597,25.604,35200.0
2008-06-10 13:50:00,28.91,28.95,28.88,28.94,30600.0,25.604,25.6394,25.5774,25.6305,30600.0
2008-06-10 13:55:00,28.93,28.95,28.85,28.86,30600.0,25.6217,25.6394,25.5508,25.5597,30600.0
2008-06-10 14:00:00,28.86,28.87,28.75,28.76,64000.0,25.5597,25.5685,25.4623,25.4711,64000.0
2008-06-10 14:05:00,28.75,28.77,28.66,28.69,71700.0,25.4623,25.48,25.3826,25.4091,71700.0
2008-06-10 14:10:00,28.69,28.69,28.62,28.66,23600.0,25.4091,25.4091,25.3471,25.3826,23600.0
2008-06-10 14:15:00,28.67,28.68,28.61,28.62,48700.0,25.3914,25.4003,25.3383,25.3471,48700.0
2008-06-10 14:20:00,28.65,28.71,28.65,28.69,32800.0,25.3737,25.4268,25.3737,25.4091,32800.0
2008-06-10 14:25:00,28.69,28.78,28.65,28.77,36200.0,25.4091,25.4888,25.3737,25.48,36200.0
2008-06-10 14:30:00,28.77,28.78,28.72,28.74,35300.0,25.48,25.4888,25.4357,25.4534,35300.0
2008-06-10 14:35:00,28.75,28.76,28.72,28.74,32000.0,25.4623,25.4711,25.4357,25.4534,32000.0
2008-06-10 14:40:00,28.75,28.8,28.73,28.74,17400.0,25.4623,25.5065,25.4446,25.4534,17400.0
2008-06-10 14:45:00,28.75,28.77,28.74,28.76,21400.0,25.4623,25.48,25.4534,25.4711,21400.0
2008-06-10 14:50:00,28.76,28.77,28.7,28.72,27700.0,25.4711,25.48,25.418,25.4357,27700.0
2008-06-10 14:55:00,28.71,28.8,28.71,28.78,37100.0,25.4268,25.5065,25.4268,25.4888,37100.0
2008-06-10 15:00:00,28.78,28.85,28.78,28.83,29800.0,25.4888,25.5508,25.4888,25.5331,29800.0
2008-06-10 15:05:00,28.83,28.85,28.8,28.81,32400.0,25.5331,25.5508,25.5065,25.5154,32400.0
2008-06-10 15:10:00,28.81,28.82,28.77,28.79,20200.0,25.5154,25.5243,25.48,25.4977,20200.0
2008-06-10 15:15:00,28.8,28.81,28.74,28.74,47900.0,25.5065,25.5154,25.4534,25.4534,47900.0
2008-06-10 15:20:00,28.75,28.8,28.74,28.79,38300.0,25.4623,25.5065,25.4534,25.4977,38300.0
2008-06-10 15:25:00,28.8,28.83,28.77,28.82,39100.0,25.5065,25.5331,25.48,25.5243,39100.0
2008-06-10 15:30:00,28.83,28.88,28.81,28.82,102500.0,25.5331,25.5774,25.5154,25.5243,102500.0
2008-06-10 15:35:00,28.82,28.86,28.81,28.84,86900.0,25.5243,25.5597,25.5154,25.542,86900.0
2008-06-10 15:40:00,28.84,28.85,28.81,28.83,219600.0,25.542,25.5508,25.5154,25.5331,219600.0
2008-06-10 15:45:00,28.83,28.88,28.83,28.84,103500.0,25.5331,25.5774,25.5331,25.542,103500.0
2008-06-10 15:50:00,28.83,28.91,28.82,28.89,227100.0,25.5331,25.604,25.5243,25.5863,227100.0
2008-06-10 15:55:00,28.89,28.9,28.86,28.89,180300.0,25.5863,25.5951,25.5597,25.5863,180300.0
2008-06-11 09:30:00,28.7,28.85,28.42,28.58,65600.0,25.418,25.5508,25.17,25.3117,65600.0
2008-06-11 09:35:00,28.56,28.75,28.54,28.73,19400.0,25.294,25.4623,25.2763,25.4446,19400.0
2008-06-11 09:40:00,28.71,28.71,28.48,28.5,44100.0,25.4268,25.4268,25.2231,25.2409,44100.0
2008-06-11 09:45:00,28.53,28.62,28.52,28.61,22500.0,25.2674,25.3471,25.2586,25.3383,22500.0
2008-06-11 09:50:00,28.59,28.63,28.52,28.55,34200.0,25.3206,25.356,25.2586,25.2851,34200.0
2008-06-11 09:55:00,28.55,28.57,28.48,28.51,35000.0,25.2851,25.3029,25.2231,25.2497,35000.0
2008-06-11 10:00:00,28.5,28.54,28.45,28.53,28700.0,25.2409,25.2763,25.1966,25.2674,28700.0
2008-06-11 10:05:00,28.54,28.64,28.53,28.63,51200.0,25.2763,25.3648,25.2674,25.356,51200.0
2008-06-11 10:10:00,28.62,28.64,28.53,28.58,75800.0,25.3471,25.3648,25.2674,25.3117,75800.0
2008-06-11 10:15:00,28.57,28.63,28.55,28.61,55100.0,25.3029,25.356,25.2851,25.3383,55100.0
2008-06-11 10:20:00,28.6,28.6,28.49,28.57,85100.0,25.3294,25.3294,25.232,25.3029,85100.0
2008-06-11 10:25:00,28.57,28.58,28.36,28.38,107200.0,25.3029,25.3117,25.1169,25.1346,107200.0
2008-06-11 10:30:00,28.38,28.56,28.35,28.55,73800.0,25.1346,25.294,25.108,25.2851,73800.0
2008-06-11 10:35:00,28.53,28.58,28.42,28.58,43300.0,25.2674,25.3117,25.17,25.3117,43300.0
2008-06-11 10:40:00,28.57,28.57,28.45,28.46,35300.0,25.3029,25.3029,25.1966,25.2054,35300.0
2008-06-11 10:45:00,28.46,28.56,28.46,28.54,24600.0,25.2054,25.294,25.2054,25.2763,24600.0
2008-06-11 10:50:00,28.54,28.57,28.5,28.55,71100.0,25.2763,25.3029,25.2409,25.2851,71100.0
2008-06-11 10:55:00,28.56,28.67,28.52,28.66,36500.0,25.294,25.3914,25.2586,25.3826,36500.0
2008-06-11 11:00:00,28.66,28.68,28.57,28.57,38900.0,25.3826,25.4003,25.3029,25.3029,38900.0
2008-06-11 11:05:00,28.57,28.62,28.54,28.58,25800.0,25.3029,25.3471,25.2763,25.3117,25800.0
2008-06-11 11:10:00,28.58,28.62,28.55,28.62,31700.0,25.3117,25.3471,25.2851,25.3471,31700.0
2008-06-11 11:15:00,28.62,28.67,28.53,28.61,53300.0,25.3471,25.3914,25.2674,25.3383,53300.0
2008-06-11 11:20:00,28.61,28.65,28.53,28.59,38700.0,25.3383,25.3737,25.2674,25.3206,38700.0
2008-06-11 11:25:00,28.56,28.57,28.51,28.55,57400.0,25.294,25.3029,25.2497,25.2851,57400.0
2008-06-11 11:30:00,28.54,28.59,28.52,28.52,48900.0,25.2763,25.3206,25.2586,25.2586,48900.0
2008-06-11 11:35:00,28.54,28.58,28.53,28.55,39200.0,25.2763,25.3117,25.2674,25.2851,39200.0
2008-06-11 11:40:00,28.55,28.56,28.51,28.53,36700.0,25.2851,25.294,25.2497,25.2674,36700.0
2008-06-11 11:45:00,28.53,28.54,28.49,28.52,38600.0,25.2674,25.2763,25.232,25.2586,38600.0
2008-06-11 11:50:00,28.52,28.59,28.52,28.54,67000.0,25.2586,25.3206,25.2586,25.2763,67000.0
2008-06-11 11:55:00,28.55,28.68,28.53,28.66,44600.0,25.2851,25.4003,25.2674,25.3826,44600.0
2008-06-11 12:00:00,28.66,28.67,28.56,28.6,20400.0,25.3826,25.3914,25.294,25.3294,20400.0
2008-06-11 12:05:00,28.6,28.65,28.58,28.63,26800.0,25.3294,25.3737,25.3117,25.356,26800.0
2008-06-11 12:10:00,28.63,28.63,28.51,28.54,34700.0,25.356,25.356,25.2497,25.2763,34700.0
2008-06-11 12:15:00,28.54,28.6,28.52,28.56,36500.0,25.2763,25.3294,25.2586,25.294,36500.0
2008-06-11 12:20:00,28.57,28.6,28.54,28.58,19500.0,25.3029,25.3294,25.2763,25.3117,19500.0
2008-06-11 12:25:00,28.58,28.58,28.48,28.48,23200.0,25.3117,25.3117,25.2231,25.2231,23200.0
2008-06-11 12:30:00,28.48,28.53,28.46,28.52,29600.0,25.2231,25.2674,25.2054,25.2586,29600.0
2008-06-11 12:35:00,28.51,28.54,28.49,28.51,25200.0,25.2497,25.2763,25.232,25.2497,25200.0
2008-06-11 12:40:00,28.5,28.52,28.4,28.43,41000.0,25.2409,25.2586,25.1523,25.1789,41000.0
2008-06-11 12:45:00,28.43,28.48,28.43,28.45,27300.0,25.1789,25.2231,25.1789,25.1966,27300.0
2008-06-11 12:50:00,28.46,28.46,28.39,28.41,32400.0,25.2054,25.2054,25.1434,25.1611,32400.0
2008-06-11 12:55:00,28.4,28.45,28.4,28.45,28900.0,25.1523,25.1966,25.1523,25.1966,28900.0
2008-06-11 13:00:00,28.45,28.5,28.43,28.48,30000.0,25.1966,25.2409,25.1789,25.2231,30000.0
2008-06-11 13:05:00,28.48,28.48,28.43,28.46,37200.0,25.2231,25.2231,25.1789,25.2054,37200.0
2008-06-11 13:10:00,28.46,28.48,28.43,28.46,18900.0,25.2054,25.2231,25.1789,25.2054,18900.0
2008-06-11 13:15:00,28.46,28.5,28.46,28.47,16800.0,25.2054,25.2409,25.2054,25.2143,16800.0
2008-06-11 13:20:00,28.47,28.47,28.43,28.43,17000.0,25.2143,25.2143,25.1789,25.1789,17000.0
2008-06-11 13:25:00,28.43,28.46,28.42,28.43,26600.0,25.1789,25.2054,25.17,25.1789,26600.0
2008-06-11 13:30:00,28.43,28.43,28.4,28.41,32000.0,25.1789,25.1789,25.1523,25.1611,32000.0
2008-06-11 13:35:00,28.42,28.45,28.38,28.4,33600.0,25.17,25.1966,25.1346,25.1523,33600.0
2008-06-11 13:40:00,28.4,28.44,28.39,28.41,8700.0,25.1523,25.1877,25.1434,25.1611,8700.0
2008-06-11 13:45:00,28.41,28.42,28.37,28.39,21000.0,25.1611,25.17,25.1257,25.1434,21000.0
2008-06-11 13:50:00,28.4,28.43,28.36,28.38,33300.0,25.1523,25.1789,25.1169,25.1346,33300.0
2008-06-11 13:55:00,28.37,28.43,28.37,28.41,36700.0,25.1257,25.1789,25.1257,25.1611,36700.0
2008-06-11 14:00:00,28.41,28.47,28.35,28.44,52600.0,25.1611,25.2143,25.108,25.1877,52600.0
2008-06-11 14:05:00,28.45,28.45,28.39,28.43,40300.0,25.1966,25.1966,25.1434,25.1789,40300.0
2008-06-11 14:10:00,28.43,28.46,28.38,28.45,35800.0,25.1789,25.2054,25.1346,25.1966,35800.0
2008-06-11 14:15:00,28.45,28.48,28.45,28.47,19500.0,25.1966,25.2231,25.1966,25.2143,19500.0
2008-06-11 14:20:00,28.46,28.5,28.45,28.46,41000.0,25.2054,25.2409,25.1966,25.2054,41000.0
2008-06-11 14:25:00,28.45,28.48,28.4,28.4,35300.0,25.1966,25.2231,25.1523,25.1523,35300.0
2008-06-11 14:30:00,28.41,28.44,28.39,28.43,39700.0,25.1611,25.1877,25.1434,25.1789,39700.0
2008-06-11 14:35:00,28.42,28.42,28.41,28.41,27400.0,25.17,25.17,25.1611,25.1611,27400.0
2008-06-11 14:40:00,28.41,28.46,28.41,28.42,20000.0,25.1611,25.2054,25.1611,25.17,20000.0
2008-06-11 14:45:00,28.42,28.44,28.4,28.41,26000.0,25.17,25.1877,25.1523,25.1611,26000.0
2008-06-11 14:50:00,28.41,28.46,28.41,28.46,40100.0,25.1611,25.2054,25.1611,25.2054,40100.0
2008-06-11 14:55:00,28.46,28.46,28.38,28.44,67800.0,25.2054,25.2054,25.1346,25.1877,67800.0
2008-06-11 15:00:00,28.44,28.5,28.44,28.46,51800.0,25.1877,25.2409,25.1877,25.2054,51800.0
2008-06-11 15:05:00,28.47,28.51,28.47,28.51,56600.0,25.2143,25.2497,25.2143,25.2497,56600.0
2008-06-11 15:10:00,28.51,28.53,28.44,28.46,47100.0,25.2497,25.2674,25.1877,25.2054,47100.0
2008-06-11 15:15:00,28.46,28.47,28.38,28.38,27800.0,25.2054,25.2143,25.1346,25.1346,27800.0
2008-06-11 15:20:00,28.38,28.38,28.34,28.36,69500.0,25.1346,25.1346,25.0992,25.1169,69500.0
2008-06-11 15:25:00,28.37,28.38,28.34,28.38,56200.0,25.1257,25.1346,25.0992,25.1346,56200.0
2008-06-11 15:30:00,28.39,28.4,28.34,28.35,86600.0,25.1434,25.1523,25.0992,25.108,86600.0
2008-06-11 15:35:00,28.34,28.35,28.29,28.3,72300.0,25.0992,25.108,25.0549,25.0637,72300.0
2008-06-11 15:40:00,28.29,28.36,28.29,28.33,107900.0,25.0549,25.1169,25.0549,25.0903,107900.0
2008-06-11 15:45:00,28.33,28.38,28.32,28.38,117600.0,25.0903,25.1346,25.0814,25.1346,117600.0
2008-06-11 15:50:00,28.37,28.39,28.35,28.38,193400.0,25.1257,25.1434,25.108,25.1346,193400.0
2008-06-11 15:55:00,28.38,28.41,28.35,28.39,299000.0,25.1346,25.1611,25.108,25.1434,299000.0
2008-06-12 09:30:00,28.25,28.6,28.25,28.48,38300.0,25.0194,25.3294,25.0194,25.2231,38300.0
2008-06-12 09:35:00,28.45,28.49,28.4,28.45,16400.0,25.1966,25.232,25.1523,25.1966,16400.0
2008-06-12 09:40:00,28.46,28.61,28.46,28.61,31000.0,25.2054,25.3383,25.2054,25.3383,31000.0
2008-06-12 09:45:00,28.61,28.71,28.61,28.62,21600.0,25.3383,25.4268,25.3383,25.3471,21600.0
2008-06-12 09:50:00,28.62,28.74,28.62,28.74,21800.0,25.3471,25.4534,25.3471,25.4534,21800.0
2008-06-12 09:55:00,28.74,28.78,28.7,28.71,64200.0,25.4534,25.4888,25.418,25.4268,64200.0
2008-06-12 10:00:00,28.7,28.77,28.63,28.77,62200.0,25.418,25.48,25.356,25.48,62200.0
2008-06-12 10:05:00,28.77,28.81,28.73,28.77,58300.0,25.48,25.5154,25.4446,25.48,58300.0
2008-06-12 10:10:00,28.77,28.83,28.75,28.83,60300.0,25.48,25.5331,25.4623,25.5331,60300.0
2008-06-12 10:15:00,28.83,28.84,28.78,28.79,24800.0,25.5331,25.542,25.4888,25.4977,24800.0
2008-06-12 10:20:00,28.78,28.83,28.76,28.81,79600.0,25.4888,25.5331,25.4711,25.5154,79600.0
2008-06-12 10:25:00,28.8,28.84,28.78,28.83,27300.0,25.5065,25.542,25.4888,25.5331,27300.0
2008-06-12 10:30:00,28.82,28.84,28.78,28.82,28500.0,25.5243,25.542,25.4888,25.5243,28500.0
2008-06-12 10:35:00,28.81,28.83,28.76,28.82,24400.0,25.5154,25.5331,25.4711,25.5243,24400.0
2008-06-12 10:40:00,28.81,28.84,28.77,28.8,28800.0,25.5154,25.542,25.48,25.5065,28800.0
2008-06-12 10:45:00,28.81,28.84,28.78,28.83,21900.0,25.5154,25.542,25.4888,25.5331,21900.0
2008-06-12 10:50:00,28.83,28.86,28.81,28.82,17000.0,25.5331,25.5597,25.5154,25.5243,17000.0
2008-06-12 10:55:00,28.82,28.85,28.8,28.82,27900.0,25.5243,25.5508,25.5065,25.5243,27900.0
2008-06-12 11:00:00,28.82,28.93,28.82,28.91,37500.0,25.5243,25.6217,25.5243,25.604,37500.0
2008-06-12 11:05:00,28.91,28.95,28.85,28.87,27000.0,25.604,25.6394,25.5508,25.5685,27000.0
2008-06-12 11:10:00,28.86,28.89,28.84,28.88,12100.0,25.5597,25.5863,25.542,25.5774,12100.0
2008-06-12 11:15:00,28.88,28.92,28.84,28.84,19600.0,25.5774,25.6128,25.542,25.542,19600.0
2008-06-12 11:20:00,28.84,28.87,28.82,28.83,24700.0,25.542,25.5685,25.5243,25.5331,24700.0
2008-06-12 11:25:00,28.84,28.86,28.8,28.83,34900.0,25.542,25.5597,25.5065,25.5331,34900.0
2008-06-12 11:30:00,28.84,28.87,28.78,28.8,41600.0,25.542,25.5685,25.4888,25.5065,41600.0
2008-06-12 11:35:00,28.8,28.82,28.78,28.8,15500.0,25.5065,25.5243,25.4888,25.5065,15500.0
2008-06-12 11:40:00,28.82,28.85,28.76,28.76,31300.0,25.5243,25.5508,25.4711,25.4711,31300.0
2008-06-12 11:45:00,28.76,28.79,28.74,28.76,30900.0,25.4711,25.4977,25.4534,25.4711,30900.0
2008-06-12 11:50:00,28.76,28.78,28.75,28.75,29400.0,25.4711,25.4888,25.4623,25.4623,29400.0
2008-06-12 11:55:00,28.75,28.82,28.74,28.81,28500.0,25.4623,25.5243,25.4534,25.5154,28500.0
2008-06-12 12:00:00,28.81,28.83,28.81,28.81,17100.0,25.5154,25.5331,25.5154,25.5154,17100.0
2008-06-12 12:05:00,28.81,28.88,28.81,28.88,22500.0,25.5154,25.5774,25.5154,25.5774,22500.0
2008-06-12 12:10:00,28.89,28.91,28.85,28.85,57200.0,25.5863,25.604,25.5508,25.5508,57200.0
2008-06-12 12:15:00,28.85,28.85,28.8,28.81,15600.0,25.5508,25.5508,25.5065,25.5154,15600.0
2008-06-12 12:20:00,28.81,28.84,28.8,28.84,27000.0,25.5154,25.542,25.5065,25.542,27000.0
2008-06-12 12:25:00,28.84,28.87,28.83,28.83,18100.0,25.542,25.5685,25.5331,25.5331,18100.0
2008-06-12 12:30:00,28.83,28.85,28.8,28.82,24600.0,25.5331,25.5508,25.5065,25.5243,24600.0
2008-06-12 12:35:00,28.82,28.82,28.8,28.82,36800.0,25.5243,25.5243,25.5065,25.5243,36800.0
2008-06-12 12:40:00,28.82,28.84,28.8,28.81,28600.0,25.5243,25.542,25.5065,25.5154,28600.0
2008-06-12 12:45:00,28.81,28.82,28.79,28.79,48100.0,25.5154,25.5243,25.4977,25.4977,48100.0
2008-06-12 12:50:00,28.8,28.81,28.71,28.76,54300.0,25.5065,25.5154,25.4268,25.4711,54300.0
2008-06-12 12:55:00,28.76,28.78,28.73,28.76,45500.0,25.4711,25.4888,25.4446,25.4711,45500.0
2008-06-12 13:00:00,28.76,28.81,28.75,28.78,48800.0,25.4711,25.5154,25.4623,25.4888,48800.0
2008-06-12 13:05:00,28.77,28.79,28.73,28.77,57200.0,25.48,25.4977,25.4446,25.48,57200.0
2008-06-12 13:10:00,28.76,28.76,28.7,28.75,47500.0,25.4711,25.4711,25.418,25.4623,47500.0
2008-06-12 13:15:00,28.75,28.78,28.74,28.75,42200.0,25.4623,25.4888,25.4534,25.4623,42200.0
2008-06-12 13:20:00,28.75,28.77,28.74,28.76,18800.0,25.4623,25.48,25.4534,25.4711,18800.0
2008-06-12 13:25:00,28.77,28.8,28.76,28.77,22400.0,25.48,25.5065,25.4711,25.48,22400.0
2008-06-12 13:30:00,28.78,28.78,28.73,28.73,31000.0,25.4888,25.4888,25.4446,25.4446,31000.0
2008-06-12 13:35:00,28.74,28.79,28.73,28.76,40800.0,25.4534,25.4977,25.4446,25.4711,40800.0
2008-06-12 13:40:00,28.75,28.77,28.73,28.75,38900.0,25.4623,25.48,25.4446,25.4623,38900.0
2008-06-12 13:45:00,28.74,28.74,28.7,28.7,82100.0,25.4534,25.4534,25.418,25.418,82100.0
2008-06-12 13:50:00,28.7,28.76,28.7,28.75,62700.0,25.418,25.4711,25.418,25.4623,62700.0
2008-06-12 13:55:00,28.74,28.79,28.73,28.78,21200.0,25.4534,25.4977,25.4446,25.4888,21200.0
2008-06-12 14:00:00,28.78,28.78,28.74,28.74,33000.0,25.4888,25.4888,25.4534,25.4534,33000.0
2008-06-12 14:05:00,28.74,28.84,28.74,28.83,51400.0,25.4534,25.542,25.4534,25.5331,51400.0
2008-06-12 14:10:00,28.82,28.82,28.77,28.79,49300.0,25.5243,25.5243,25.48,25.4977,49300.0
2008-06-12 14:15:00,28.8,28.81,28.76,28.76,46000.0,25.5065,25.5154,25.4711,25.4711,46000.0
2008-06-12 14:20:00,28.77,28.78,28.76,28.77,16000.0,25.48,25.4888,25.4711,25.48,16000.0
2008-06-12 14:25:00,28.77,28.77,28.73,28.73,61800.0,25.48,25.48,25.4446,25.4446,61800.0
2008-06-12 14:30:00,28.74,28.77,28.73,28.75,19900.0,25.4534,25.48,25.4446,25.4623,19900.0
2008-06-12 14:35:00,28.74,28.75,28.72,28.74,69500.0,25.4534,25.4623,25.4357,25.4534,69500.0
2008-06-12 14:40:00,28.74,28.79,28.73,28.73,32400.0,25.4534,25.4977,25.4446,25.4446,32400.0
2008-06-12 14:45:00,28.73,28.74,28.67,28.67,120000.0,25.4446,25.4534,25.3914,25.3914,120000.0
2008-06-12 14:50:00,28.68,28.76,28.65,28.76,67200.0,25.4003,25.4711,25.3737,25.4711,67200.0
2008-06-12 14:55:00,28.75,28.79,28.7,28.79,57300.0,25.4623,25.4977,25.418,25.4977,57300.0
2008-06-12 15:00:00,28.78,28.81,28.71,28.81,80600.0,25.4888,25.5154,25.4268,25.5154,80600.0
2008-06-12 15:05:00,28.8,28.9,28.77,28.88,62900.0,25.5065,25.5951,25.48,25.5774,62900.0
2008-06-12 15:10:00,28.89,28.89,28.77,28.79,43100.0,25.5863,25.5863,25.48,25.4977,43100.0
2008-06-12 15:15:00,28.78,28.79,28.73,28.74,64700.0,25.4888,25.4977,25.4446,25.4534,64700.0
2008-06-12 15:20:00,28.74,28.74,28.7,28.7,53300.0,25.4534,25.4534,25.418,25.418,53300.0
2008-06-12 15:25:00,28.69,28.69,28.58,28.65,70600.0,25.4091,25.4091,25.3117,25.3737,70600.0
2008-06-12 15:30:00,28.65,28.69,28.62,28.69,52300.0,25.3737,25.4091,25.3471,25.4091,52300.0
2008-06-12 15:35:00,28.69,28.7,28.61,28.62,73700.0,25.4091,25.418,25.3383,25.3471,73700.0
2008-06-12 15:40:00,28.63,28.63,28.57,28.61,146600.0,25.356,25.356,25.3029,25.3383,146600.0
2008-06-12 15:45:00,28.61,28.69,28.6,28.68,188800.0,25.3383,25.4091,25.3294,25.4003,188800.0
2008-06-12 15:50:00,28.68,28.75,28.67,28.71,142900.0,25.4003,25.4623,25.3914,25.4268,142900.0
2008-06-12 15:55:00,28.72,28.78,28.71,28.73,163300.0,25.4357,25.4888,25.4268,25.4446,163300.0
2008-06-13 09:30:00,28.75,29.08,28.72,28.93,43200.0,25.4623,25.7545,25.4357,25.6217,43200.0
2008-06-13 09:35:00,28.93,29.07,28.89,29.07,23900.0,25.6217,25.7457,25.5863,25.7457,23900.0
2008-06-13 09:40:00,29.05,29.13,29.05,29.11,33800.0,25.728,25.7988,25.728,25.7811,33800.0
2008-06-13 09:45:00,29.1,29.16,29.02,29.14,19600.0,25.7722,25.8254,25.7014,25.8077,19600.0
2008-06-13 09:50:00,29.15,29.17,29.06,29.07,102400.0,25.8165,25.8342,25.7368,25.7457,102400.0
2008-06-13 09:55:00,29.06,29.16,28.96,29.11,82600.0,25.7368,25.8254,25.6483,25.7811,82600.0
2008-06-13 10:00:00,29.09,29.34,29.06,29.33,55900.0,25.7634,25.9848,25.7368,25.9759,55900.0
2008-06-13 10:05:00,29.32,29.33,29.17,29.25,47600.0,25.9671,25.9759,25.8342,25.9051,47600.0
2008-06-13 10:10:00,29.24,29.29,29.2,29.24,27900.0,25.8962,25.9405,25.8608,25.8962,27900.0
2008-06-13 10:15:00,29.24,29.5,29.24,29.48,62600.0,25.8962,26.1265,25.8962,26.1088,62600.0
2008-06-13 10:20:00,29.47,29.54,29.37,29.42,89200.0,26.0999,26.1619,26.0114,26.0556,89200.0
2008-06-13 10:25:00,29.4,29.55,29.4,29.42,90700.0,26.0379,26.1708,26.0379,26.0556,90700.0
2008-06-13 10:30:00,29.42,29.45,29.35,29.4,47100.0,26.0556,26.0822,25.9937,26.0379,47100.0
2008-06-13 10:35:00,29.41,29.42,29.38,29.38,11500.0,26.0468,26.0556,26.0202,26.0202,11500.0
2008-06-13 10:40:00,29.37,29.37,29.29,29.29,34100.0,26.0114,26.0114,25.9405,25.9405,34100.0
2008-06-13 10:45:00,29.3,29.33,29.26,29.29,33500.0,25.9494,25.9759,25.9139,25.9405,33500.0
2008-06-13 10:50:00,29.28,29.31,29.26,29.29,27600.0,25.9317,25.9582,25.9139,25.9405,27600.0
2008-06-13 10:55:00,29.28,29.28,29.16,29.22,32800.0,25.9317,25.9317,25.8254,25.8785,32800.0
2008-06-13 11:00:00,29.23,29.29,29.23,29.24,28600.0,25.8874,25.9405,25.8874,25.8962,28600.0
2008-06-13 11:05:00,29.25,29.26,29.2,29.21,27500.0,25.9051,25.9139,25.8608,25.8697,27500.0
2008-06-13 11:10:00,29.2,29.22,29.17,29.2,43300.0,25.8608,25.8785,25.8342,25.8608,43300.0
2008-06-13 11:15:00,29.2,29.2,29.15,29.18,21900.0,25.8608,25.8608,25.8165,25.8431,21900.0
2008-06-13 11:20:00,29.17,29.18,29.14,29.17,35400.0,25.8342,25.8431,25.8077,25.8342,35400.0
2008-06-13 11:25:00,29.18,29.2,29.16,29.18,18400.0,25.8431,25.8608,25.8254,25.8431,18400.0
2008-06-13 11:30:00,29.18,29.2,29.13,29.16,19000.0,25.8431,25.8608,25.7988,25.8254,19000.0
2008-06-13 11:35:00,29.16,29.16,29.11,29.11,16000.0,25.8254,25.8254,25.7811,25.7811,16000.0
2008-06-13 11:40:00,29.11,29.15,29.1,29.13,37600.0,25.7811,25.8165,25.7722,25.7988,37600.0
2008-06-13 11:45:00,29.13,29.15,29.07,29.07,67400.0,25.7988,25.8165,25.7457,25.7457,67400.0
2008-06-13 11:50:00,29.07,29.14,29.06,29.11,50200.0,25.7457,25.8077,25.7368,25.7811,50200.0
2008-06-13 11:55:00,29.11,29.14,29.1,29.1,32600.0,25.7811,25.8077,25.7722,25.7722,32600.0
2008-06-13 12:00:00,29.09,29.14,29.08,29.09,38100.0,25.7634,25.8077,25.7545,25.7634,38100.0
2008-06-13 12:05:00,29.09,29.11,29.08,29.1,11800.0,25.7634,25.7811,25.7545,25.7722,11800.0
2008-06-13 12:10:00,29.1,29.12,29.09,29.12,21500.0,25.7722,25.79,25.7634,25.79,21500.0
2008-06-13 12:15:00,29.12,29.14,29.11,29.11,21900.0,25.79,25.8077,25.7811,25.7811,21900.0
2008-06-13 12:20:00,29.11,29.11,29.09,29.09,8800.0,25.7811,25.7811,25.7634,25.7634,8800.0
2008-06-13 12:25:00,29.09,29.11,29.09,29.1,12700.0,25.7634,25.7811,25.7634,25.7722,12700.0
2008-06-13 12:30:00,29.09,29.12,29.08,29.12,22500.0,25.7634,25.79,25.7545,25.79,22500.0
2008-06-13 12:35:00,29.12,29.15,29.06,29.07,33100.0,25.79,25.8165,25.7368,25.7457,33100.0
2008-06-13 12:40:00,29.07,29.09,29.03,29.06,99500.0,25.7457,25.7634,25.7102,25.7368,99500.0
2008-06-13 12:45:00,29.06,29.09,29.02,29.05,70400.0,25.7368,25.7634,25.7014,25.728,70400.0
2008-06-13 12:50:00,29.05,29.1,29.02,29.1,39200.0,25.728,25.7722,25.7014,25.7722,39200.0
2008-06-13 12:55:00,29.11,29.16,29.08,29.14,44500.0,25.7811,25.8254,25.7545,25.8077,44500.0
2008-06-13 13:00:00,29.13,29.17,29.11,29.13,37000.0,25.7988,25.8342,25.7811,25.7988,37000.0
2008-06-13 13:05:00,29.12,29.14,29.07,29.11,31100.0,25.79,25.8077,25.7457,25.7811,31100.0
2008-06-13 13:10:00,29.11,29.18,29.1,29.14,64700.0,25.7811,25.8431,25.7722,25.8077,64700.0
2008-06-13 13:15:00,29.15,29.15,29.13,29.14,9400.0,25.8165,25.8165,25.7988,25.8077,9400.0
2008-06-13 13:20:00,29.14,29.17,29.1,29.14,51700.0,25.8077,25.8342,25.7722,25.8077,51700.0
2008-06-13 13:25:00,29.14,29.19,29.13,29.15,43500.0,25.8077,25.852,25.7988,25.8165,43500.0
2008-06-13 13:30:00,29.15,29.17,29.15,29.17,23500.0,25.8165,25.8342,25.8165,25.8342,23500.0
2008-06-13 13:35:00,29.18,29.18,29.09,29.12,61400.0,25.8431,25.8431,25.7634,25.79,61400.0
2008-06-13 13:40:00,29.12,29.13,29.08,29.09,12000.0,25.79,25.7988,25.7545,25.7634,12000.0
2008-06-13 13:45:00,29.08,29.12,29.02,29.12,64800.0,25.7545,25.79,25.7014,25.79,64800.0
2008-06-13 13:50:00,29.12,29.13,29.07,29.11,37800.0,25.79,25.7988,25.7457,25.7811,37800.0
2008-06-13 13:55:00,29.11,29.13,29.09,29.1,26500.0,25.7811,25.7988,25.7634,25.7722,26500.0
2008-06-13 14:00:00,29.11,29.17,29.08,29.13,36100.0,25.7811,25.8342,25.7545,25.7988,36100.0
2008-06-13 14:05:00,29.13,29.13,29.07,29.1,28000.0,25.7988,25.7988,25.7457,25.7722,28000.0
2008-06-13 14:10:00,29.11,29.18,29.11,29.15,30300.0,25.7811,25.8431,25.7811,25.8165,30300.0
2008-06-13 14:15:00,29.16,29.22,29.15,29.2,62500.0,25.8254,25.8785,25.8165,25.8608,62500.0
2008-06-13 14:20:00,29.2,29.21,29.1,29.13,30500.0,25.8608,25.8697,25.7722,25.7988,30500.0
2008-06-13 14:25:00,29.13,29.17,29.08,29.16,30200.0,25.7988,25.8342,25.7545,25.8254,30200.0
2008-06-13 14:30:00,29.15,29.2,29.15,29.16,53800.0,25.8165,25.8608,25.8165,25.8254,53800.0
2008-06-13 14:35:00,29.17,29.17,29.14,29.16,15800.0,25.8342,25.8342,25.8077,25.8254,15800.0
2008-06-13 14:40:00,29.17,29.22,29.16,29.22,78500.0,25.8342,25.8785,25.8254,25.8785,78500.0
2008-06-13 14:45:00,29.2,29.25,29.2,29.23,27400.0,25.8608,25.9051,25.8608,25.8874,27400.0
2008-06-13 14:50:00,29.23,29.26,29.21,29.23,52600.0,25.8874,25.9139,25.8697,25.8874,52600.0
2008-06-13 14:55:00,29.24,29.28,29.24,29.27,76800.0,25.8962,25.9317,25.8962,25.9228,76800.0
2008-06-13 15:00:00,29.27,29.29,29.25,29.28,43800.0,25.9228,25.9405,25.9051,25.9317,43800.0
2008-06-13 15:05:00,29.29,29.3,29.26,29.26,31200.0,25.9405,25.9494,25.9139,25.9139,31200.0
2008-06-13 15:10:00,29.27,29.29,29.23,29.24,36700.0,25.9228,25.9405,25.8874,25.8962,36700.0
2008-06-13 15:15:00,29.25,29.27,29.21,29.26,66000.0,25.9051,25.9228,25.8697,25.9139,66000.0
2008-06-13 15:20:00,29.26,29.32,29.26,29.32,55400.0,25.9139,25.9671,25.9139,25.9671,55400.0
2008-06-13 15:25:00,29.32,29.32,29.22,29.23,48900.0,25.9671,25.9671,25.8785,25.8874,48900.0
2008-06-13 15:30:00,29.23,29.26,29.18,29.19,125100.0,25.8874,25.9139,25.8431,25.852,125100.0
2008-06-13 15:35:00,29.19,29.26,29.17,29.25,115300.0,25.852,25.9139,25.8342,25.9051,115300.0
2008-06-13 15:40:00,29.25,29.3,29.21,29.23,81200.0,25.9051,25.9494,25.8697,25.8874,81200.0
2008-06-13 15:45:00,29.23,29.35,29.22,29.34,127500.0,25.8874,25.9937,25.8785,25.9848,127500.0
2008-06-13 15:50:00,29.34,29.4,29.27,29.33,212600.0,25.9848,26.0379,25.9228,25.9759,212600.0
2008-06-13 15:55:00,29.32,29.4,29.32,29.4,195500.0,25.9671,26.0379,25.9671,26.0379,195500.0
2008-06-16 09:30:00,29.13,29.32,29.05,29.07,42100.0,25.7988,25.9671,25.728,25.7457,42100.0
2008-06-16 09:35:00,29.09,29.24,29.06,29.22,20800.0,25.7634,25.8962,25.7368,25.8785,20800.0
2008-06-16 09:40:00,29.24,29.36,29.23,29.29,35800.0,25.8962,26.0025,25.8874,25.9405,35800.0
2008-06-16 09:45:00,29.3,29.31,29.18,29.24,45800.0,25.9494,25.9582,25.8431,25.8962,45800.0
2008-06-16 09:50:00,29.24,29.44,29.24,29.44,31400.0,25.8962,26.0734,25.8962,26.0734,31400.0
2008-06-16 09:55:00,29.43,29.48,29.4,29.41,50800.0,26.0645,26.1088,26.0379,26.0468,50800.0
2008-06-16 10:00:00,29.41,29.45,29.38,29.43,45700.0,26.0468,26.0822,26.0202,26.0645,45700.0
2008-06-16 10:05:00,29.42,29.51,29.41,29.48,36100.0,26.0556,26.1354,26.0468,26.1088,36100.0
2008-06-16 10:10:00,29.47,29.57,29.44,29.55,57200.0,26.0999,26.1885,26.0734,26.1708,57200.0
2008-06-16 10:15:00,29.56,29.66,29.55,29.63,60100.0,26.1796,26.2682,26.1708,26.2416,60100.0
2008-06-16 10:20:00,29.62,29.64,29.52,29.54,95600.0,26.2328,26.2505,26.1442,26.1619,95600.0
2008-06-16 10:25:00,29.53,29.55,29.47,29.55,22600.0,26.1531,26.1708,26.0999,26.1708,22600.0
2008-06-16 10:30:00,29.53,29.53,29.45,29.46,38900.0,26.1531,26.1531,26.0822,26.0911,38900.0
2008-06-16 10:35:00,29.47,29.47,29.36,29.38,56500.0,26.0999,26.0999,26.0025,26.0202,56500.0
2008-06-16 10:40:00,29.38,29.41,29.36,29.41,24200.0,26.0202,26.0468,26.0025,26.0468,24200.0
2008-06-16 10:45:00,29.41,29.45,29.35,29.42,47000.0,26.0468,26.0822,25.9937,26.0556,47000.0
2008-06-16 10:50:00,29.42,29.51,29.42,29.5,40700.0,26.0556,26.1354,26.0556,26.1265,40700.0
2008-06-16 10:55:00,29.51,29.79,29.5,29.73,100200.0,26.1354,26.3833,26.1265,26.3302,100200.0
2008-06-16 11:00:00,29.73,29.84,29.73,29.76,76800.0,26.3302,26.4276,26.3302,26.3568,76800.0
2008-06-16 11:05:00,29.76,29.79,29.71,29.72,26400.0,26.3568,26.3833,26.3125,26.3213,26400.0
2008-06-16 11:10:00,29.72,29.77,29.72,29.77,29900.0,26.3213,26.3656,26.3213,26.3656,29900.0
2008-06-16 11:15:00,29.76,29.83,29.76,29.77,52500.0,26.3568,26.4188,26.3568,26.3656,52500.0
2008-06-16 11:20:00,29.77,29.77,29.72,29.74,18900.0,26.3656,26.3656,26.3213,26.3391,18900.0
2008-06-16 11:25:00,29.73,29.8,29.72,29.76,55800.0,26.3302,26.3922,26.3213,26.3568,55800.0
2008-06-16 11:30:00,29.75,29.79,29.74,29.76,19400.0,26.3479,26.3833,26.3391,26.3568,19400.0
2008-06-16 11:35:00,29.76,29.81,29.76,29.79,24800.0,26.3568,26.4011,26.3568,26.3833,24800.0
2008-06-16 11:40:00,29.79,29.8,29.77,29.78,10400.0,26.3833,26.3922,26.3656,26.3745,10400.0
2008-06-16 11:45:00,29.78,29.79,29.74,29.76,19900.0,26.3745,26.3833,26.3391,26.3568,19900.0
2008-06-16 11:50:00,29.75,29.75,29.68,29.68,22200.0,26.3479,26.3479,26.2859,26.2859,22200.0
2008-06-16 11:55:00,29.68,29.68,29.66,29.68,15300.0,26.2859,26.2859,26.2682,26.2859,15300.0
2008-06-16 12:00:00,29.68,29.69,29.62,29.63,35200.0,26.2859,26.2948,26.2328,26.2416,35200.0
2008-06-16 12:05:00,29.63,29.67,29.59,29.66,34200.0,26.2416,26.2771,26.2062,26.2682,34200.0
2008-06-16 12:10:00,29.67,29.74,29.65,29.73,68900.0,26.2771,26.3391,26.2593,26.3302,68900.0
2008-06-16 12:15:00,29.73,29.74,29.64,29.67,33400.0,26.3302,26.3391,26.2505,26.2771,33400.0
2008-06-16 12:20:00,29.68,29.69,29.65,29.65,9800.0,26.2859,26.2948,26.2593,26.2593,9800.0
2008-06-16 12:25:00,29.65,29.67,29.63,29.64,17600.0,26.2593,26.2771,26.2416,26.2505,17600.0
2008-06-16 12:30:00,29.65,29.69,29.65,29.69,14400.0,26.2593,26.2948,26.2593,26.2948,14400.0
2008-06-16 12:35:00,29.69,29.69,29.65,29.65,19600.0,26.2948,26.2948,26.2593,26.2593,19600.0
2008-06-16 12:40:00,29.64,29.66,29.63,29.64,13100.0,26.2505,26.2682,26.2416,26.2505,13100.0
2008-06-16 12:45:00,29.63,29.66,29.63,29.65,14700.0,26.2416,26.2682,26.2416,26.2593,14700.0
2008-06-16 12:50:00,29.66,29.7,29.65,29.69,38100.0,26.2682,26.3036,26.2593,26.2948,38100.0
2008-06-16 12:55:00,29.69,29.69,29.65,29.67,36100.0,26.2948,26.2948,26.2593,26.2771,36100.0
2008-06-16 13:00:00,29.67,29.7,29.67,29.69,27700.0,26.2771,26.3036,26.2771,26.2948,27700.0
2008-06-16 13:05:00,29.69,29.69,29.64,29.66,27800.0,26.2948,26.2948,26.2505,26.2682,27800.0
2008-06-16 13:10:00,29.65,29.74,29.63,29.71,67500.0,26.2593,26.3391,26.2416,26.3125,67500.0
2008-06-16 13:15:00,29.72,29.77,29.71,29.77,19900.0,26.3213,26.3656,26.3125,26.3656,19900.0
2008-06-16 13:20:00,29.76,29.81,29.75,29.75,26200.0,26.3568,26.4011,26.3479,26.3479,26200.0
2008-06-16 13:25:00,29.75,29.87,29.75,29.87,32100.0,26.3479,26.4542,26.3479,26.4542,32100.0
2008-06-16 13:30:00,29.88,29.94,29.83,29.91,75400.0,26.463,26.5162,26.4188,26.4896,75400.0
2008-06-16 13:35:00,29.91,29.95,29.9,29.95,67600.0,26.4896,26.525,26.4808,26.525,67600.0
2008-06-16 13:40:00,29.95,29.99,29.92,29.92,61300.0,26.525,26.5605,26.4985,26.4985,61300.0
2008-06-16 13:45:00,29.92,29.95,29.91,29.95,84800.0,26.4985,26.525,26.4896,26.525,84800.0
2008-06-16 13:50:00,29.95,29.97,29.93,29.93,29300.0,26.525,26.5428,26.5073,26.5073,29300.0
2008-06-16 13:55:00,29.93,29.97,29.92,29.95,33700.0,26.5073,26.5428,26.4985,26.525,33700.0
2008-06-16 14:00:00,29.95,29.97,29.93,29.97,43700.0,26.525,26.5428,26.5073,26.5428,43700.0
2008-06-16 14:05:00,29.96,30.0,29.9,29.94,81200.0,26.5339,26.5693,26.4808,26.5162,81200.0
2008-06-16 14:10:00,29.94,29.94,29.85,29.88,15300.0,26.5162,26.5162,26.4365,26.463,15300.0
2008-06-16 14:15:00,29.88,29.9,29.86,29.89,75900.0,26.463,26.4808,26.4453,26.4719,75900.0
2008-06-16 14:20:00,29.88,29.94,29.88,29.92,102200.0,26.463,26.5162,26.463,26.4985,102200.0
2008-06-16 14:25:00,29.92,29.93,29.88,29.92,34300.0,26.4985,26.5073,26.463,26.4985,34300.0
2008-06-16 14:30:00,29.92,29.98,29.91,29.96,75100.0,26.4985,26.5516,26.4896,26.5339,75100.0
2008-06-16 14:35:00,29.97,29.97,29.95,29.95,18200.0,26.5428,26.5428,26.525,26.525,18200.0
2008-06-16 14:40:00,29.95,30.0,29.95,29.98,79300.0,26.525,26.5693,26.525,26.5516,79300.0
2008-06-16 14:45:00,29.98,29.99,29.96,29.96,13700.0,26.5516,26.5605,26.5339,26.5339,13700.0
2008-06-16 14:50:00,29.96,30.0,29.95,29.99,32500.0,26.5339,26.5693,26.525,26.5605,32500.0
2008-06-16 14:55:00,29.99,30.0,29.97,29.97,12100.0,26.5605,26.5693,26.5428,26.5428,12100.0
2008-06-16 15:00:00,29.97,29.98,29.9,29.91,45000.0,26.5428,26.5516,26.4808,26.4896,45000.0
2008-06-16 15:05:00,29.92,29.93,29.91,29.91,34200.0,26.4985,26.5073,26.4896,26.4896,34200.0
2008-06-16 15:10:00,29.92,29.93,29.84,29.87,111500.0,26.4985,26.5073,26.4276,26.4542,111500.0
2008-06-16 15:15:00,29.87,29.9,29.84,29.84,95300.0,26.4542,26.4808,26.4276,26.4276,95300.0
2008-06-16 15:20:00,29.84,29.9,29.84,29.86,76200.0,26.4276,26.4808,26.4276,26.4453,76200.0
2008-06-16 15:25:00,29.87,29.9,29.86,29.89,36100.0,26.4542,26.4808,26.4453,26.4719,36100.0
2008-06-16 15:30:00,29.88,29.93,29.88,29.89,64400.0,26.463,26.5073,26.463,26.4719,64400.0
2008-06-16 15:35:00,29.89,29.92,29.88,29.9,87400.0,26.4719,26.4985,26.463,26.4808,87400.0
2008-06-16 15:40:00,29.89,29.92,29.87,29.89,88400.0,26.4719,26.4985,26.4542,26.4719,88400.0
2008-06-16 15:45:00,29.89,29.9,29.86,29.88,104500.0,26.4719,26.4808,26.4453,26.463,104500.0
2008-06-16 15:50:00,29.88,29.95,29.88,29.9,156500.0,26.463,26.525,26.463,26.4808,156500.0
2008-06-16 15:55:00,29.9,29.93,29.89,29.92,169300.0,26.4808,26.5073,26.4719,26.4985,169300.0
2008-06-17 09:30:00,29.9,29.9,29.56,29.62,37000.0,26.4808,26.4808,26.1796,26.2328,37000.0
2008-06-17 09:35:00,29.63,29.64,29.48,29.49,23000.0,26.2416,26.2505,26.1088,26.1176,23000.0
2008-06-17 09:40:00,29.5,29.55,29.37,29.39,48100.0,26.1265,26.1708,26.0114,26.0291,48100.0
2008-06-17 09:45:00,29.4,29.42,29.36,29.37,82000.0,26.0379,26.0556,26.0025,26.0114,82000.0
2008-06-17 09:50:00,29.39,29.39,29.28,29.3,127400.0,26.0291,26.0291,25.9317,25.9494,127400.0
2008-06-17 09:55:00,29.32,29.32,29.19,29.21,142700.0,25.9671,25.9671,25.852,25.8697,142700.0
2008-06-17 10:00:00,29.22,29.27,29.22,29.27,51200.0,25.8785,25.9228,25.8785,25.9228,51200.0
2008-06-17 10:05:00,29.27,29.28,29.2,29.23,47300.0,25.9228,25.9317,25.8608,25.8874,47300.0
2008-06-17 10:10:00,29.24,29.32,29.22,29.29,88600.0,25.8962,25.9671,25.8785,25.9405,88600.0
2008-06-17 10:15:00,29.28,29.3,29.21,29.3,40500.0,25.9317,25.9494,25.8697,25.9494,40500.0
2008-06-17 10:20:00,29.29,29.32,29.18,29.23,49500.0,25.9405,25.9671,25.8431,25.8874,49500.0
2008-06-17 10:25:00,29.23,29.23,29.08,29.13,94400.0,25.8874,25.8874,25.7545,25.7988,94400.0
2008-06-17 10:30:00,29.14,29.26,29.1,29.26,41300.0,25.8077,25.9139,25.7722,25.9139,41300.0
2008-06-17 10:35:00,29.27,29.3,29.21,29.29,39200.0,25.9228,25.9494,25.8697,25.9405,39200.0
2008-06-17 10:40:00,29.29,29.3,29.17,29.17,32300.0,25.9405,25.9494,25.8342,25.8342,32300.0
2008-06-17 10:45:00,29.17,29.23,29.17,29.2,33700.0,25.8342,25.8874,25.8342,25.8608,33700.0
2008-06-17 10:50:00,29.19,29.25,29.18,29.22,19800.0,25.852,25.9051,25.8431,25.8785,19800.0
2008-06-17 10:55:00,29.22,29.27,29.21,29.22,27900.0,25.8785,25.9228,25.8697,25.8785,27900.0
2008-06-17 11:00:00,29.23,29.28,29.22,29.27,28200.0,25.8874,25.9317,25.8785,25.9228,28200.0
2008-06-17 11:05:00,29.28,29.3,29.25,29.26,26000.0,25.9317,25.9494,25.9051,25.9139,26000.0
2008-06-17 11:10:00,29.27,29.31,29.24,29.27,105900.0,25.9228,25.9582,25.8962,25.9228,105900.0
2008-06-17 11:15:00,29.27,29.28,29.18,29.22,32000.0,25.9228,25.9317,25.8431,25.8785,32000.0
2008-06-17 11:20:00,29.22,29.29,29.2,29.29,31100.0,25.8785,25.9405,25.8608,25.9405,31100.0
2008-06-17 11:25:00,29.29,29.31,29.23,29.29,133000.0,25.9405,25.9582,25.8874,25.9405,133000.0
2008-06-17 11:30:00,29.29,29.29,29.2,29.25,98500.0,25.9405,25.9405,25.8608,25.9051,98500.0
2008-06-17 11:35:00,29.26,29.27,29.15,29.19,37900.0,25.9139,25.9228,25.8165,25.852,37900.0
2008-06-17 11:40:00,29.2,29.25,29.18,29.2,23800.0,25.8608,25.9051,25.8431,25.8608,23800.0
2008-06-17 11:45:00,29.2,29.24,29.17,29.24,38600.0,25.8608,25.8962,25.8342,25.8962,38600.0
2008-06-17 11:50:00,29.24,29.3,29.23,29.28,24400.0,25.8962,25.9494,25.8874,25.9317,24400.0
2008-06-17 11:55:00,29.27,29.3,29.25,29.26,33500.0,25.9228,25.9494,25.9051,25.9139,33500.0
2008-06-17 12:00:00,29.26,29.3,29.26,29.3,9600.0,25.9139,25.9494,25.9139,25.9494,9600.0
2008-06-17 12:05:00,29.3,29.33,29.3,29.3,14000.0,25.9494,25.9759,25.9494,25.9494,14000.0
2008-06-17 12:10:00,29.3,29.32,29.29,29.31,21200.0,25.9494,25.9671,25.9405,25.9582,21200.0
2008-06-17 12:15:00,29.31,29.33,29.29,29.31,23300.0,25.9582,25.9759,25.9405,25.9582,23300.0
2008-06-17 12:20:00,29.32,29.33,29.21,29.25,24100.0,25.9671,25.9759,25.8697,25.9051,24100.0
2008-06-17 12:25:00,29.25,29.27,29.2,29.22,23500.0,25.9051,25.9228,25.8608,25.8785,23500.0
2008-06-17 12:30:00,29.23,29.25,29.12,29.12,34500.0,25.8874,25.9051,25.79,25.79,34500.0
2008-06-17 12:35:00,29.12,29.13,29.08,29.1,41500.0,25.79,25.7988,25.7545,25.7722,41500.0
2008-06-17 12:40:00,29.11,29.11,29.08,29.11,11700.0,25.7811,25.7811,25.7545,25.7811,11700.0
2008-06-17 12:45:00,29.12,29.16,29.12,29.16,18700.0,25.79,25.8254,25.79,25.8254,18700.0
2008-06-17 12:50:00,29.16,29.17,29.11,29.14,37100.0,25.8254,25.8342,25.7811,25.8077,37100.0
2008-06-17 12:55:00,29.15,29.15,29.13,29.13,8600.0,25.8165,25.8165,25.7988,25.7988,8600.0
2008-06-17 13:00:00,29.13,29.15,29.11,29.13,15800.0,25.7988,25.8165,25.7811,25.7988,15800.0
2008-06-17 13:05:00,29.13,29.27,29.12,29.25,38400.0,25.7988,25.9228,25.79,25.9051,38400.0
2008-06-17 13:10:00,29.25,29.25,29.2,29.22,35100.0,25.9051,25.9051,25.8608,25.8785,35100.0
2008-06-17 13:15:00,29.22,29.23,29.21,29.21,6200.0,25.8785,25.8874,25.8697,25.8697,6200.0
2008-06-17 13:20:00,29.21,29.24,29.21,29.24,11400.0,25.8697,25.8962,25.8697,25.8962,11400.0
2008-06-17 13:25:00,29.24,29.25,29.22,29.23,12400.0,25.8962,25.9051,25.8785,25.8874,12400.0
2008-06-17 13:30:00,29.23,29.26,29.23,29.25,12600.0,25.8874,25.9139,25.8874,25.9051,12600.0
2008-06-17 13:35:00,29.25,29.29,29.25,29.27,13700.0,25.9051,25.9405,25.9051,25.9228,13700.0
2008-06-17 13:40:00,29.28,29.29,29.27,29.28,36800.0,25.9317,25.9405,25.9228,25.9317,36800.0
2008-06-17 13:45:00,29.28,29.32,29.28,29.3,32400.0,25.9317,25.9671,25.9317,25.9494,32400.0
2008-06-17 13:50:00,29.3,29.31,29.3,29.3,5800.0,25.9494,25.9582,25.9494,25.9494,5800.0
2008-06-17 13:55:00,29.31,29.31,29.29,29.3,14900.0,25.9582,25.9582,25.9405,25.9494,14900.0
2008-06-17 14:00:00,29.3,29.33,29.3,29.32,14700.0,25.9494,25.9759,25.9494,25.9671,14700.0
2008-06-17 14:05:00,29.32,29.33,29.28,29.28,55200.0,25.9671,25.9759,25.9317,25.9317,55200.0
2008-06-17 14:10:00,29.28,29.31,29.27,29.27,21800.0,25.9317,25.9582,25.9228,25.9228,21800.0
2008-06-17 14:15:00,29.27,29.32,29.26,29.3,34900.0,25.9228,25.9671,25.9139,25.9494,34900.0
2008-06-17 14:20:00,29.31,29.32,29.3,29.3,29000.0,25.9582,25.9671,25.9494,25.9494,29000.0
2008-06-17 14:25:00,29.3,29.31,29.3,29.3,36000.0,25.9494,25.9582,25.9494,25.9494,36000.0
2008-06-17 14:30:00,29.31,29.33,29.3,29.3,26500.0,25.9582,25.9759,25.9494,25.9494,26500.0
2008-06-17 14:35:00,29.3,29.31,29.25,29.25,25600.0,25.9494,25.9582,25.9051,25.9051,25600.0
2008-06-17 14:40:00,29.26,29.29,29.25,29.28,19500.0,25.9139,25.9405,25.9051,25.9317,19500.0
2008-06-17 14:45:00,29.28,29.29,29.26,29.27,14900.0,25.9317,25.9405,25.9139,25.9228,14900.0
2008-06-17 14:50:00,29.26,29.29,29.26,29.29,13200.0,25.9139,25.9405,25.9139,25.9405,13200.0
2008-06-17 14:55:00,29.29,29.34,29.29,29.3,35000.0,25.9405,25.9848,25.9405,25.9494,35000.0
2008-06-17 15:00:00,29.3,29.33,29.3,29.32,63200.0,25.9494,25.9759,25.9494,25.9671,63200.0
2008-06-17 15:05:00,29.32,29.33,29.31,29.33,28600.0,25.9671,25.9759,25.9582,25.9759,28600.0
2008-06-17 15:10:00,29.33,29.36,29.33,29.33,44000.0,25.9759,26.0025,25.9759,25.9759,44000.0
2008-06-17 15:15:00,29.33,29.34,29.21,29.21,102700.0,25.9759,25.9848,25.8697,25.8697,102700.0
2008-06-17 15:20:00,29.22,29.22,29.13,29.15,64900.0,25.8785,25.8785,25.7988,25.8165,64900.0
2008-06-17 15:25:00,29.15,29.17,29.14,29.15,38900.0,25.8165,25.8342,25.8077,25.8165,38900.0
2008-06-17 15:30:00,29.14,29.16,29.12,29.14,73000.0,25.8077,25.8254,25.79,25.8077,73000.0
2008-06-17 15:35:00,29.14,29.14,29.08,29.1,70500.0,25.8077,25.8077,25.7545,25.7722,70500.0
2008-06-17 15:40:00,29.11,29.14,29.07,29.08,56400.0,25.7811,25.8077,25.7457,25.7545,56400.0
2008-06-17 15:45:00,29.08,29.12,29.05,29.11,110500.0,25.7545,25.79,25.728,25.7811,110500.0
2008-06-17 15:50:00,29.12,29.12,29.08,29.1,91300.0,25.79,25.79,25.7545,25.7722,91300.0
2008-06-17 15:55:00,29.1,29.14,29.08,29.08,153100.0,25.7722,25.8077,25.7545,25.7545,153100.0
2008-06-18 09:30:00,28.88,29.06,28.76,28.92,37800.0,25.5774,25.7368,25.4711,25.6128,37800.0
2008-06-18 09:35:00,28.92,28.96,28.87,28.89,20900.0,25.6128,25.6483,25.5685,25.5863,20900.0
2008-06-18 09:40:00,28.86,28.98,28.86,28.94,15400.0,25.5597,25.666,25.5597,25.6305,15400.0
2008-06-18 09:45:00,28.93,28.97,28.86,28.86,23300.0,25.6217,25.6571,25.5597,25.5597,23300.0
2008-06-18 09:50:00,28.86,28.86,28.78,28.81,43400.0,25.5597,25.5597,25.4888,25.5154,43400.0
2008-06-18 09:55:00,28.8,28.83,28.71,28.71,24600.0,25.5065,25.5331,25.4268,25.4268,24600.0
2008-06-18 10:00:00,28.71,28.78,28.7,28.77,30500.0,25.4268,25.4888,25.418,25.48,30500.0
2008-06-18 10:05:00,28.78,28.83,28.78,28.79,16100.0,25.4888,25.5331,25.4888,25.4977,16100.0
2008-06-18 10:10:00,28.8,28.82,28.76,28.79,12100.0,25.5065,25.5243,25.4711,25.4977,12100.0
2008-06-18 10:15:00,28.79,28.8,28.76,28.78,17500.0,25.4977,25.5065,25.4711,25.4888,17500.0
2008-06-18 10:20:00,28.78,28.81,28.74,28.75,38800.0,25.4888,25.5154,25.4534,25.4623,38800.0
2008-06-18 10:25:00,28.75,28.76,28.66,28.71,30000.0,25.4623,25.4711,25.3826,25.4268,30000.0
2008-06-18 10:30:00,28.7,28.71,28.65,28.71,25300.0,25.418,25.4268,25.3737,25.4268,25300.0
2008-06-18 10:35:00,28.7,28.78,28.69,28.75,67700.0,25.418,25.4888,25.4091,25.4623,67700.0
2008-06-18 10:40:00,28.75,28.78,28.66,28.66,92100.0,25.4623,25.4888,25.3826,25.3826,92100.0
2008-06-18 10:45:00,28.67,28.69,28.64,28.65,16200.0,25.3914,25.4091,25.3648,25.3737,16200.0
2008-06-18 10:50:00,28.65,28.69,28.61,28.67,36100.0,25.3737,25.4091,25.3383,25.3914,36100.0
2008-06-18 10:55:00,28.67,28.67,28.61,28.64,32900.0,25.3914,25.3914,25.3383,25.3648,32900.0
2008-06-18 11:00:00,28.64,28.69,28.61,28.65,37600.0,25.3648,25.4091,25.3383,25.3737,37600.0
2008-06-18 11:05:00,28.65,28.74,28.63,28.74,26800.0,25.3737,25.4534,25.356,25.4534,26800.0
2008-06-18 11:10:00,28.75,28.78,28.71,28.77,21300.0,25.4623,25.4888,25.4268,25.48,21300.0
2008-06-18 11:15:00,28.75,28.75,28.69,28.72,25000.0,25.4623,25.4623,25.4091,25.4357,25000.0
2008-06-18 11:20:00,28.71,28.8,28.71,28.79,24600.0,25.4268,25.5065,25.4268,25.4977,24600.0
2008-06-18 11:25:00,28.8,28.82,28.79,28.81,22900.0,25.5065,25.5243,25.4977,25.5154,22900.0
2008-06-18 11:30:00,28.81,28.91,28.81,28.91,38800.0,25.5154,25.604,25.5154,25.604,38800.0
2008-06-18 11:35:00,28.9,28.94,28.88,28.9,32400.0,25.5951,25.6305,25.5774,25.5951,32400.0
2008-06-18 11:40:00,28.89,28.92,28.89,28.9,17600.0,25.5863,25.6128,25.5863,25.5951,17600.0
2008-06-18 11:45:00,28.9,28.93,28.9,28.9,16600.0,25.5951,25.6217,25.5951,25.5951,16600.0
2008-06-18 11:50:00,28.9,29.02,28.9,29.01,50100.0,25.5951,25.7014,25.5951,25.6925,50100.0
2008-06-18 11:55:00,29.02,29.08,29.0,29.01,31600.0,25.7014,25.7545,25.6837,25.6925,31600.0
2008-06-18 12:00:00,29.01,29.03,28.99,28.99,13700.0,25.6925,25.7102,25.6748,25.6748,13700.0
2008-06-18 12:05:00,28.98,28.98,28.91,28.92,14200.0,25.666,25.666,25.604,25.6128,14200.0
2008-06-18 12:10:00,28.91,28.91,28.83,28.87,57300.0,25.604,25.604,25.5331,25.5685,57300.0
2008-06-18 12:15:00,28.88,28.88,28.78,28.78,22500.0,25.5774,25.5774,25.4888,25.4888,22500.0
2008-06-18 12:20:00,28.78,28.82,28.76,28.82,26200.0,25.4888,25.5243,25.4711,25.5243,26200.0
2008-06-18 12:25:00,28.81,28.83,28.76,28.77,21600.0,25.5154,25.5331,25.4711,25.48,21600.0
2008-06-18 12:30:00,28.77,28.86,28.77,28.86,26000.0,25.48,25.5597,25.48,25.5597,26000.0
2008-06-18 12:35:00,28.87,28.87,28.82,28.82,10000.0,25.5685,25.5685,25.5243,25.5243,10000.0
2008-06-18 12:40:00,28.82,28.82,28.74,28.76,25400.0,25.5243,25.5243,25.4534,25.4711,25400.0
2008-06-18 12:45:00,28.75,28.75,28.68,28.72,12700.0,25.4623,25.4623,25.4003,25.4357,12700.0
2008-06-18 12:50:00,28.72,28.73,28.69,28.73,10200.0,25.4357,25.4446,25.4091,25.4446,10200.0
2008-06-18 12:55:00,28.73,28.75,28.69,28.73,11300.0,25.4446,25.4623,25.4091,25.4446,11300.0
2008-06-18 13:00:00,28.73,28.73,28.66,28.7,20000.0,25.4446,25.4446,25.3826,25.418,20000.0
2008-06-18 13:05:00,28.71,28.76,28.68,28.68,20500.0,25.4268,25.4711,25.4003,25.4003,20500.0
2008-06-18 13:10:00,28.67,28.68,28.6,28.61,16600.0,25.3914,25.4003,25.3294,25.3383,16600.0
2008-06-18 13:15:00,28.62,28.68,28.6,28.66,36300.0,25.3471,25.4003,25.3294,25.3826,36300.0
2008-06-18 13:20:00,28.67,28.73,28.66,28.72,17000.0,25.3914,25.4446,25.3826,25.4357,17000.0
2008-06-18 13:25:00,28.72,28.72,28.68,28.68,13500.0,25.4357,25.4357,25.4003,25.4003,13500.0
2008-06-18 13:30:00,28.69,28.71,28.64,28.7,26700.0,25.4091,25.4268,25.3648,25.418,26700.0
2008-06-18 13:35:00,28.7,28.7,28.64,28.64,14900.0,25.418,25.418,25.3648,25.3648,14900.0
2008-06-18 13:40:00,28.64,28.7,28.64,28.7,27100.0,25.3648,25.418,25.3648,25.418,27100.0
2008-06-18 13:45:00,28.69,28.7,28.66,28.7,14800.0,25.4091,25.418,25.3826,25.418,14800.0
2008-06-18 13:50:00,28.7,28.74,28.66,28.67,37900.0,25.418,25.4534,25.3826,25.3914,37900.0
2008-06-18 13:55:00,28.67,28.78,28.67,28.73,51200.0,25.3914,25.4888,25.3914,25.4446,51200.0
2008-06-18 14:00:00,28.73,28.78,28.73,28.75,19800.0,25.4446,25.4888,25.4446,25.4623,19800.0
2008-06-18 14:05:00,28.76,28.82,28.76,28.79,19800.0,25.4711,25.5243,25.4711,25.4977,19800.0
2008-06-18 14:10:00,28.79,28.8,28.75,28.78,36800.0,25.4977,25.5065,25.4623,25.4888,36800.0
2008-06-18 14:15:00,28.77,28.84,28.76,28.76,41900.0,25.48,25.542,25.4711,25.4711,41900.0
2008-06-18 14:20:00,28.77,28.78,28.72,28.74,78200.0,25.48,25.4888,25.4357,25.4534,78200.0
2008-06-18 14:25:00,28.74,28.79,28.7,28.7,63200.0,25.4534,25.4977,25.418,25.418,63200.0
2008-06-18 14:30:00,28.71,28.76,28.66,28.73,68300.0,25.4268,25.4711,25.3826,25.4446,68300.0
2008-06-18 14:35:00,28.73,28.83,28.73,28.77,44200.0,25.4446,25.5331,25.4446,25.48,44200.0
2008-06-18 14:40:00,28.77,28.81,28.77,28.77,16600.0,25.48,25.5154,25.48,25.48,16600.0
2008-06-18 14:45:00,28.77,28.78,28.75,28.75,8000.0,25.48,25.4888,25.4623,25.4623,8000.0
2008-06-18 14:50:00,28.74,28.84,28.74,28.82,40200.0,25.4534,25.542,25.4534,25.5243,40200.0
2008-06-18 14:55:00,28.81,28.87,28.8,28.82,41200.0,25.5154,25.5685,25.5065,25.5243,41200.0
2008-06-18 15:00:00,28.82,28.85,28.8,28.81,21000.0,25.5243,25.5508,25.5065,25.5154,21000.0
2008-06-18 15:05:00,28.81,28.94,28.81,28.94,49900.0,25.5154,25.6305,25.5154,25.6305,49900.0
2008-06-18 15:10:00,28.93,28.94,28.88,28.91,77000.0,25.6217,25.6305,25.5774,25.604,77000.0
2008-06-18 15:15:00,28.91,28.98,28.9,28.96,50600.0,25.604,25.666,25.5951,25.6483,50600.0
2008-06-18 15:20:00,28.96,28.99,28.96,28.97,95200.0,25.6483,25.6748,25.6483,25.6571,95200.0
2008-06-18 15:25:00,28.98,28.98,28.9,28.9,64600.0,25.666,25.666,25.5951,25.5951,64600.0
2008-06-18 15:30:00,28.89,28.91,28.83,28.83,59500.0,25.5863,25.604,25.5331,25.5331,59500.0
2008-06-18 15:35:00,28.83,28.89,28.83,28.85,59600.0,25.5331,25.5863,25.5331,25.5508,59600.0
2008-06-18 15:40:00,28.85,28.86,28.76,28.81,74400.0,25.5508,25.5597,25.4711,25.5154,74400.0
2008-06-18 15:45:00,28.81,28.84,28.76,28.79,66300.0,25.5154,25.542,25.4711,25.4977,66300.0
2008-06-18 15:50:00,28.79,28.85,28.78,28.8,78800.0,25.4977,25.5508,25.4888,25.5065,78800.0
2008-06-18 15:55:00,28.8,28.82,28.71,28.71,164100.0,25.5065,25.5243,25.4268,25.4268,164100.0
2008-06-19 09:30:00,28.6,28.95,28.6,28.84,34500.0,25.3294,25.6394,25.3294,25.542,34500.0
2008-06-19 09:35:00,28.82,28.96,28.74,28.88,20200.0,25.5243,25.6483,25.4534,25.5774,20200.0
2008-06-19 09:40:00,28.87,28.9,28.65,28.66,39900.0,25.5685,25.5951,25.3737,25.3826,39900.0
2008-06-19 09:45:00,28.66,28.68,28.58,28.67,21800.0,25.3826,25.4003,25.3117,25.3914,21800.0
2008-06-19 09:50:00,28.68,28.79,28.66,28.79,14100.0,25.4003,25.4977,25.3826,25.4977,14100.0
2008-06-19 09:55:00,28.8,28.83,28.67,28.68,22600.0,25.5065,25.5331,25.3914,25.4003,22600.0
2008-06-19 10:00:00,28.67,28.69,28.52,28.63,58500.0,25.3914,25.4091,25.2586,25.356,58500.0
2008-06-19 10:05:00,28.63,28.64,28.56,28.6,42400.0,25.356,25.3648,25.294,25.3294,42400.0
2008-06-19 10:10:00,28.59,28.62,28.52,28.59,48600.0,25.3206,25.3471,25.2586,25.3206,48600.0
2008-06-19 10:15:00,28.59,28.59,28.5,28.54,59300.0,25.3206,25.3206,25.2409,25.2763,59300.0
2008-06-19 10:20:00,28.55,28.62,28.55,28.61,13500.0,25.2851,25.3471,25.2851,25.3383,13500.0
2008-06-19 10:25:00,28.61,28.67,28.59,28.65,18800.0,25.3383,25.3914,25.3206,25.3737,18800.0
2008-06-19 10:30:00,28.65,28.8,28.63,28.76,36800.0,25.3737,25.5065,25.356,25.4711,36800.0
2008-06-19 10:35:00,28.77,28.85,28.77,28.8,16600.0,25.48,25.5508,25.48,25.5065,16600.0
2008-06-19 10:40:00,28.8,28.83,28.75,28.79,30100.0,25.5065,25.5331,25.4623,25.4977,30100.0
2008-06-19 10:45:00,28.82,28.86,28.8,28.84,16000.0,25.5243,25.5597,25.5065,25.542,16000.0
2008-06-19 10:50:00,28.85,28.93,28.81,28.83,30900.0,25.5508,25.6217,25.5154,25.5331,30900.0
2008-06-19 10:55:00,28.83,28.87,28.82,28.84,14600.0,25.5331,25.5685,25.5243,25.542,14600.0
2008-06-19 11:00:00,28.83,28.94,28.83,28.92,21300.0,25.5331,25.6305,25.5331,25.6128,21300.0
2008-06-19 11:05:00,28.91,28.92,28.83,28.83,11800.0,25.604,25.6128,25.5331,25.5331,11800.0
2008-06-19 11:10:00,28.84,28.84,28.71,28.75,19200.0,25.542,25.542,25.4268,25.4623,19200.0
2008-06-19 11:15:00,28.76,28.79,28.72,28.79,15500.0,25.4711,25.4977,25.4357,25.4977,15500.0
2008-06-19 11:20:00,28.79,28.8,28.66,28.7,21000.0,25.4977,25.5065,25.3826,25.418,21000.0
2008-06-19 11:25:00,28.71,28.78,28.65,28.77,30600.0,25.4268,25.4888,25.3737,25.48,30600.0
2008-06-19 11:30:00,28.76,28.79,28.74,28.79,15600.0,25.4711,25.4977,25.4534,25.4977,15600.0
2008-06-19 11:35:00,28.78,28.82,28.76,28.77,38100.0,25.4888,25.5243,25.4711,25.48,38100.0
2008-06-19 11:40:00,28.77,28.82,28.77,28.77,29200.0,25.48,25.5243,25.48,25.48,29200.0
2008-06-19 11:45:00,28.77,28.84,28.77,28.84,55700.0,25.48,25.542,25.48,25.542,55700.0
2008-06-19 11:50:00,28.84,28.84,28.78,28.81,25500.0,25.542,25.542,25.4888,25.5154,25500.0
2008-06-19 11:55:00,28.81,28.91,28.8,28.9,21200.0,25.5154,25.604,25.5065,25.5951,21200.0
2008-06-19 12:00:00,28.89,28.93,28.86,28.92,31000.0,25.5863,25.6217,25.5597,25.6128,31000.0
2008-06-19 12:05:00,28.92,29.08,28.91,29.07,45700.0,25.6128,25.7545,25.604,25.7457,45700.0
2008-06-19 12:10:00,29.07,29.2,29.05,29.18,64800.0,25.7457,25.8608,25.728,25.8431,64800.0
2008-06-19 12:15:00,29.19,29.26,29.17,29.19,43000.0,25.852,25.9139,25.8342,25.852,43000.0
2008-06-19 12:20:00,29.18,29.23,29.12,29.18,63700.0,25.8431,25.8874,25.79,25.8431,63700.0
2008-06-19 12:25:00,29.17,29.25,29.11,29.11,32700.0,25.8342,25.9051,25.7811,25.7811,32700.0
2008-06-19 12:30:00,29.11,29.26,29.11,29.23,29600.0,25.7811,25.9139,25.7811,25.8874,29600.0
2008-06-19 12:35:00,29.22,29.22,29.15,29.18,15100.0,25.8785,25.8785,25.8165,25.8431,15100.0
2008-06-19 12:40:00,29.17,29.19,29.16,29.16,14900.0,25.8342,25.852,25.8254,25.8254,14900.0
2008-06-19 12:45:00,29.16,29.17,29.09,29.12,27400.0,25.8254,25.8342,25.7634,25.79,27400.0
2008-06-19 12:50:00,29.1,29.16,29.1,29.14,19100.0,25.7722,25.8254,25.7722,25.8077,19100.0
2008-06-19 12:55:00,29.14,29.14,29.06,29.08,10800.0,25.8077,25.8077,25.7368,25.7545,10800.0
2008-06-19 13:00:00,29.07,29.07,29.05,29.06,9700.0,25.7457,25.7457,25.728,25.7368,9700.0
2008-06-19 13:05:00,29.06,29.12,29.06,29.11,8800.0,25.7368,25.79,25.7368,25.7811,8800.0
2008-06-19 13:10:00,29.13,29.17,29.08,29.1,52600.0,25.7988,25.8342,25.7545,25.7722,52600.0
2008-06-19 13:15:00,29.08,29.15,29.08,29.12,12000.0,25.7545,25.8165,25.7545,25.79,12000.0
2008-06-19 13:20:00,29.12,29.13,29.07,29.09,14900.0,25.79,25.7988,25.7457,25.7634,14900.0
2008-06-19 13:25:00,29.1,29.18,29.09,29.17,22500.0,25.7722,25.8431,25.7634,25.8342,22500.0
2008-06-19 13:30:00,29.17,29.2,29.14,29.17,40600.0,25.8342,25.8608,25.8077,25.8342,40600.0
2008-06-19 13:35:00,29.18,29.23,29.13,29.14,25100.0,25.8431,25.8874,25.7988,25.8077,25100.0
2008-06-19 13:40:00,29.13,29.17,29.07,29.09,32400.0,25.7988,25.8342,25.7457,25.7634,32400.0
2008-06-19 13:45:00,29.08,29.09,29.06,29.07,19500.0,25.7545,25.7634,25.7368,25.7457,19500.0
2008-06-19 13:50:00,29.08,29.1,29.05,29.1,18200.0,25.7545,25.7722,25.728,25.7722,18200.0
2008-06-19 13:55:00,29.09,29.1,29.05,29.1,29900.0,25.7634,25.7722,25.728,25.7722,29900.0
2008-06-19 14:00:00,29.1,29.1,29.05,29.09,16300.0,25.7722,25.7722,25.728,25.7634,16300.0
2008-06-19 14:05:00,29.08,29.09,29.06,29.07,13700.0,25.7545,25.7634,25.7368,25.7457,13700.0
2008-06-19 14:10:00,29.08,29.12,29.07,29.12,18400.0,25.7545,25.79,25.7457,25.79,18400.0
2008-06-19 14:15:00,29.11,29.11,29.07,29.08,17700.0,25.7811,25.7811,25.7457,25.7545,17700.0
2008-06-19 14:20:00,29.07,29.11,29.03,29.08,21300.0,25.7457,25.7811,25.7102,25.7545,21300.0
2008-06-19 14:25:00,29.08,29.2,29.08,29.15,34500.0,25.7545,25.8608,25.7545,25.8165,34500.0
2008-06-19 14:30:00,29.16,29.42,29.15,29.39,108600.0,25.8254,26.0556,25.8165,26.0291,108600.0
2008-06-19 14:35:00,29.39,29.4,29.3,29.39,58300.0,26.0291,26.0379,25.9494,26.0291,58300.0
2008-06-19 14:40:00,29.39,29.46,29.36,29.45,68800.0,26.0291,26.0911,26.0025,26.0822,68800.0
2008-06-19 14:45:00,29.45,29.48,29.33,29.33,48100.0,26.0822,26.1088,25.9759,25.9759,48100.0
2008-06-19 14:50:00,29.33,29.4,29.3,29.36,49400.0,25.9759,26.0379,25.9494,26.0025,49400.0
2008-06-19 14:55:00,29.36,29.43,29.32,29.39,36800.0,26.0025,26.0645,25.9671,26.0291,36800.0
2008-06-19 15:00:00,29.37,29.44,29.36,29.38,73200.0,26.0114,26.0734,26.0025,26.0202,73200.0
2008-06-19 15:05:00,29.38,29.48,29.36,29.42,80400.0,26.0202,26.1088,26.0025,26.0556,80400.0
2008-06-19 15:10:00,29.42,29.47,29.39,29.47,101000.0,26.0556,26.0999,26.0291,26.0999,101000.0
2008-06-19 15:15:00,29.47,29.49,29.45,29.47,105100.0,26.0999,26.1176,26.0822,26.0999,105100.0
2008-06-19 15:20:00,29.47,29.48,29.37,29.4,49600.0,26.0999,26.1088,26.0114,26.0379,49600.0
2008-06-19 15:25:00,29.4,29.41,29.35,29.36,52900.0,26.0379,26.0468,25.9937,26.0025,52900.0
2008-06-19 15:30:00,29.36,29.39,29.33,29.35,63100.0,26.0025,26.0291,25.9759,25.9937,63100.0
2008-06-19 15:35:00,29.35,29.35,29.29,29.32,72800.0,25.9937,25.9937,25.9405,25.9671,72800.0
2008-06-19 15:40:00,29.32,29.34,29.29,29.29,60800.0,25.9671,25.9848,25.9405,25.9405,60800.0
2008-06-19 15:45:00,29.29,29.32,29.25,29.29,168400.0,25.9405,25.9671,25.9051,25.9405,168400.0
2008-06-19 15:50:00,29.3,29.37,29.29,29.36,99700.0,25.9494,26.0114,25.9405,26.0025,99700.0
2008-06-19 15:55:00,29.36,29.36,29.32,29.34,157100.0,26.0025,26.0025,25.9671,25.9848,157100.0
2008-06-20 09:30:00,29.03,29.29,28.96,29.05,924800.0,25.7102,25.9405,25.6483,25.728,924800.0
2008-06-20 09:35:00,29.05,29.1,28.84,28.85,35300.0,25.728,25.7722,25.542,25.5508,35300.0
2008-06-20 09:40:00,28.85,28.92,28.81,28.91,41800.0,25.5508,25.6128,25.5154,25.604,41800.0
2008-06-20 09:45:00,28.9,28.92,28.85,28.88,30000.0,25.5951,25.6128,25.5508,25.5774,30000.0
2008-06-20 09:50:00,28.87,28.9,28.84,28.88,36200.0,25.5685,25.5951,25.542,25.5774,36200.0
2008-06-20 09:55:00,28.88,28.88,28.78,28.78,41400.0,25.5774,25.5774,25.4888,25.4888,41400.0
2008-06-20 10:00:00,28.79,28.79,28.55,28.56,62300.0,25.4977,25.4977,25.2851,25.294,62300.0
2008-06-20 10:05:00,28.55,28.62,28.5,28.61,51800.0,25.2851,25.3471,25.2409,25.3383,51800.0
2008-06-20 10:10:00,28.61,28.68,28.6,28.67,29100.0,25.3383,25.4003,25.3294,25.3914,29100.0
2008-06-20 10:15:00,28.67,28.73,28.66,28.72,25000.0,25.3914,25.4446,25.3826,25.4357,25000.0
2008-06-20 10:20:00,28.72,28.77,28.7,28.71,35000.0,25.4357,25.48,25.418,25.4268,35000.0
2008-06-20 10:25:00,28.7,28.76,28.66,28.76,21600.0,25.418,25.4711,25.3826,25.4711,21600.0
2008-06-20 10:30:00,28.75,28.75,28.61,28.62,43200.0,25.4623,25.4623,25.3383,25.3471,43200.0
2008-06-20 10:35:00,28.62,28.63,28.5,28.54,71800.0,25.3471,25.356,25.2409,25.2763,71800.0
2008-06-20 10:40:00,28.54,28.63,28.52,28.54,36800.0,25.2763,25.356,25.2586,25.2763,36800.0
2008-06-20 10:45:00,28.56,28.61,28.55,28.61,18100.0,25.294,25.3383,25.2851,25.3383,18100.0
2008-06-20 10:50:00,28.6,28.7,28.59,28.67,23300.0,25.3294,25.418,25.3206,25.3914,23300.0
2008-06-20 10:55:00,28.68,28.7,28.65,28.66,17500.0,25.4003,25.418,25.3737,25.3826,17500.0
2008-06-20 11:00:00,28.66,28.68,28.65,28.67,31900.0,25.3826,25.4003,25.3737,25.3914,31900.0
2008-06-20 11:05:00,28.67,28.82,28.64,28.78,76300.0,25.3914,25.5243,25.3648,25.4888,76300.0
2008-06-20 11:10:00,28.79,28.79,28.75,28.76,21600.0,25.4977,25.4977,25.4623,25.4711,21600.0
2008-06-20 11:15:00,28.75,28.8,28.73,28.74,40300.0,25.4623,25.5065,25.4446,25.4534,40300.0
2008-06-20 11:20:00,28.74,28.84,28.74,28.8,60800.0,25.4534,25.542,25.4534,25.5065,60800.0
2008-06-20 11:25:00,28.8,28.81,28.75,28.77,18800.0,25.5065,25.5154,25.4623,25.48,18800.0
2008-06-20 11:30:00,28.76,28.76,28.7,28.71,14500.0,25.4711,25.4711,25.418,25.4268,14500.0
2008-06-20 11:35:00,28.71,28.72,28.7,28.7,8300.0,25.4268,25.4357,25.418,25.418,8300.0
2008-06-20 11:40:00,28.7,28.76,28.68,28.7,27600.0,25.418,25.4711,25.4003,25.418,27600.0
2008-06-20 11:45:00,28.69,28.69,28.6,28.6,27200.0,25.4091,25.4091,25.3294,25.3294,27200.0
2008-06-20 11:50:00,28.6,28.66,28.6,28.61,22200.0,25.3294,25.3826,25.3294,25.3383,22200.0
2008-06-20 11:55:00,28.63,28.64,28.59,28.62,15200.0,25.356,25.3648,25.3206,25.3471,15200.0
2008-06-20 12:00:00,28.63,28.65,28.59,28.64,14800.0,25.356,25.3737,25.3206,25.3648,14800.0
2008-06-20 12:05:00,28.65,28.66,28.54,28.57,21200.0,25.3737,25.3826,25.2763,25.3029,21200.0
2008-06-20 12:10:00,28.57,28.61,28.56,28.59,18700.0,25.3029,25.3383,25.294,25.3206,18700.0
2008-06-20 12:15:00,28.6,28.66,28.59,28.66,18500.0,25.3294,25.3826,25.3206,25.3826,18500.0
2008-06-20 12:20:00,28.65,28.65,28.56,28.6,18900.0,25.3737,25.3737,25.294,25.3294,18900.0
2008-06-20 12:25:00,28.6,28.65,28.56,28.65,22200.0,25.3294,25.3737,25.294,25.3737,22200.0
2008-06-20 12:30:00,28.64,28.64,28.57,28.62,25400.0,25.3648,25.3648,25.3029,25.3471,25400.0
2008-06-20 12:35:00,28.62,28.64,28.57,28.59,22500.0,25.3471,25.3648,25.3029,25.3206,22500.0
2008-06-20 12:40:00,28.58,28.65,28.56,28.62,18500.0,25.3117,25.3737,25.294,25.3471,18500.0
2008-06-20 12:45:00,28.63,28.64,28.61,28.61,12500.0,25.356,25.3648,25.3383,25.3383,12500.0
2008-06-20 12:50:00,28.61,28.65,28.61,28.63,10300.0,25.3383,25.3737,25.3383,25.356,10300.0
2008-06-20 12:55:00,28.62,28.64,28.61,28.64,10600.0,25.3471,25.3648,25.3383,25.3648,10600.0
2008-06-20 13:00:00,28.64,28.67,28.63,28.66,33300.0,25.3648,25.3914,25.356,25.3826,33300.0
2008-06-20 13:05:00,28.66,28.75,28.66,28.74,26900.0,25.3826,25.4623,25.3826,25.4534,26900.0
2008-06-20 13:10:00,28.74,28.8,28.71,28.74,50000.0,25.4534,25.5065,25.4268,25.4534,50000.0
2008-06-20 13:15:00,28.75,28.77,28.74,28.75,20100.0,25.4623,25.48,25.4534,25.4623,20100.0
2008-06-20 13:20:00,28.75,28.75,28.67,28.73,91100.0,25.4623,25.4623,25.3914,25.4446,91100.0
2008-06-20 13:25:00,28.72,28.73,28.67,28.69,115100.0,25.4357,25.4446,25.3914,25.4091,115100.0
2008-06-20 13:30:00,28.69,28.7,28.65,28.7,106300.0,25.4091,25.418,25.3737,25.418,106300.0
2008-06-20 13:35:00,28.7,28.76,28.66,28.69,58200.0,25.418,25.4711,25.3826,25.4091,58200.0
2008-06-20 13:40:00,28.7,28.72,28.64,28.65,25600.0,25.418,25.4357,25.3648,25.3737,25600.0
2008-06-20 13:45:00,28.65,28.7,28.64,28.69,21600.0,25.3737,25.418,25.3648,25.4091,21600.0
2008-06-20 13:50:00,28.69,28.71,28.67,28.68,12100.0,25.4091,25.4268,25.3914,25.4003,12100.0
2008-06-20 13:55:00,28.67,28.72,28.67,28.7,14100.0,25.3914,25.4357,25.3914,25.418,14100.0
2008-06-20 14:00:00,28.7,28.7,28.63,28.67,24000.0,25.418,25.418,25.356,25.3914,24000.0
2008-06-20 14:05:00,28.67,28.72,28.66,28.66,25500.0,25.3914,25.4357,25.3826,25.3826,25500.0
2008-06-20 14:10:00,28.67,28.68,28.63,28.65,25900.0,25.3914,25.4003,25.356,25.3737,25900.0
2008-06-20 14:15:00,28.64,28.71,28.64,28.67,38100.0,25.3648,25.4268,25.3648,25.3914,38100.0
2008-06-20 14:20:00,28.67,28.72,28.65,28.71,17800.0,25.3914,25.4357,25.3737,25.4268,17800.0
2008-06-20 14:25:00,28.7,28.72,28.68,28.72,18100.0,25.418,25.4357,25.4003,25.4357,18100.0
2008-06-20 14:30:00,28.72,28.72,28.69,28.72,26200.0,25.4357,25.4357,25.4091,25.4357,26200.0
2008-06-20 14:35:00,28.71,28.72,28.68,28.68,15300.0,25.4268,25.4357,25.4003,25.4003,15300.0
2008-06-20 14:40:00,28.69,28.72,28.68,28.7,22300.0,25.4091,25.4357,25.4003,25.418,22300.0
2008-06-20 14:45:00,28.7,28.72,28.68,28.7,14500.0,25.418,25.4357,25.4003,25.418,14500.0
2008-06-20 14:50:00,28.71,28.72,28.59,28.59,51300.0,25.4268,25.4357,25.3206,25.3206,51300.0
2008-06-20 14:55:00,28.59,28.64,28.54,28.55,50600.0,25.3206,25.3648,25.2763,25.2851,50600.0
2008-06-20 15:00:00,28.55,28.56,28.51,28.51,36900.0,25.2851,25.294,25.2497,25.2497,36900.0
2008-06-20 15:05:00,28.51,28.6,28.5,28.56,47500.0,25.2497,25.3294,25.2409,25.294,47500.0
2008-06-20 15:10:00,28.55,28.62,28.55,28.61,26100.0,25.2851,25.3471,25.2851,25.3383,26100.0
2008-06-20 15:15:00,28.62,28.62,28.59,28.59,20800.0,25.3471,25.3471,25.3206,25.3206,20800.0
2008-06-20 15:20:00,28.59,28.68,28.57,28.67,33100.0,25.3206,25.4003,25.3029,25.3914,33100.0
2008-06-20 15:25:00,28.67,28.69,28.59,28.62,74900.0,25.3914,25.4091,25.3206,25.3471,74900.0
2008-06-20 15:30:00,28.62,28.65,28.59,28.6,51700.0,25.3471,25.3737,25.3206,25.3294,51700.0
2008-06-20 15:35:00,28.6,28.67,28.58,28.62,74300.0,25.3294,25.3914,25.3117,25.3471,74300.0
2008-06-20 15:40:00,28.63,28.66,28.57,28.62,127400.0,25.356,25.3826,25.3029,25.3471,127400.0
2008-06-20 15:45:00,28.62,28.67,28.61,28.62,103500.0,25.3471,25.3914,25.3383,25.3471,103500.0
2008-06-20 15:50:00,28.62,28.65,28.61,28.63,131500.0,25.3471,25.3737,25.3383,25.356,131500.0
2008-06-20 15:55:00,28.63,28.63,28.58,28.61,207000.0,25.356,25.356,25.3117,25.3383,207000.0
2008-06-23 09:30:00,28.81,28.88,28.58,28.83,38700.0,25.5154,25.5774,25.3117,25.5331,38700.0
2008-06-23 09:35:00,28.84,28.98,28.84,28.92,35300.0,25.542,25.666,25.542,25.6128,35300.0
2008-06-23 09:40:00,28.91,28.92,28.8,28.81,32600.0,25.604,25.6128,25.5065,25.5154,32600.0
2008-06-23 09:45:00,28.79,28.86,28.67,28.67,18800.0,25.4977,25.5597,25.3914,25.3914,18800.0
2008-06-23 09:50:00,28.67,28.76,28.58,28.61,38600.0,25.3914,25.4711,25.3117,25.3383,38600.0
2008-06-23 09:55:00,28.61,28.72,28.6,28.72,25700.0,25.3383,25.4357,25.3294,25.4357,25700.0
2008-06-23 10:00:00,28.72,28.72,28.58,28.62,30900.0,25.4357,25.4357,25.3117,25.3471,30900.0
2008-06-23 10:05:00,28.62,28.69,28.59,28.64,32900.0,25.3471,25.4091,25.3206,25.3648,32900.0
2008-06-23 10:10:00,28.64,28.72,28.63,28.72,24100.0,25.3648,25.4357,25.356,25.4357,24100.0
2008-06-23 10:15:00,28.73,28.78,28.68,28.72,33000.0,25.4446,25.4888,25.4003,25.4357,33000.0
2008-06-23 10:20:00,28.73,28.76,28.7,28.74,50400.0,25.4446,25.4711,25.418,25.4534,50400.0
2008-06-23 10:25:00,28.73,28.75,28.72,28.72,44200.0,25.4446,25.4623,25.4357,25.4357,44200.0
2008-06-23 10:30:00,28.71,28.78,28.71,28.75,33000.0,25.4268,25.4888,25.4268,25.4623,33000.0
2008-06-23 10:35:00,28.75,28.76,28.67,28.69,26700.0,25.4623,25.4711,25.3914,25.4091,26700.0
2008-06-23 10:40:00,28.69,28.71,28.57,28.57,25800.0,25.4091,25.4268,25.3029,25.3029,25800.0
2008-06-23 10:45:00,28.57,28.64,28.56,28.61,69600.0,25.3029,25.3648,25.294,25.3383,69600.0
2008-06-23 10:50:00,28.61,28.61,28.47,28.51,57900.0,25.3383,25.3383,25.2143,25.2497,57900.0
2008-06-23 10:55:00,28.51,28.6,28.51,28.59,37100.0,25.2497,25.3294,25.2497,25.3206,37100.0
2008-06-23 11:00:00,28.59,28.63,28.57,28.62,51000.0,25.3206,25.356,25.3029,25.3471,51000.0
2008-06-23 11:05:00,28.63,28.66,28.62,28.65,28600.0,25.356,25.3826,25.3471,25.3737,28600.0
2008-06-23 11:10:00,28.65,28.68,28.63,28.67,15900.0,25.3737,25.4003,25.356,25.3914,15900.0
2008-06-23 11:15:00,28.66,28.7,28.57,28.58,20900.0,25.3826,25.418,25.3029,25.3117,20900.0
2008-06-23 11:20:00,28.58,28.62,28.57,28.57,39100.0,25.3117,25.3471,25.3029,25.3029,39100.0
2008-06-23 11:25:00,28.57,28.67,28.57,28.66,48200.0,25.3029,25.3914,25.3029,25.3826,48200.0
2008-06-23 11:30:00,28.67,28.7,28.65,28.65,23000.0,25.3914,25.418,25.3737,25.3737,23000.0
2008-06-23 11:35:00,28.65,28.71,28.63,28.68,69500.0,25.3737,25.4268,25.356,25.4003,69500.0
2008-06-23 11:40:00,28.69,28.74,28.68,28.72,34000.0,25.4091,25.4534,25.4003,25.4357,34000.0
2008-06-23 11:45:00,28.72,28.78,28.69,28.7,24800.0,25.4357,25.4888,25.4091,25.418,24800.0
2008-06-23 11:50:00,28.7,28.79,28.7,28.77,37600.0,25.418,25.4977,25.418,25.48,37600.0
2008-06-23 11:55:00,28.77,28.82,28.77,28.8,31600.0,25.48,25.5243,25.48,25.5065,31600.0
2008-06-23 12:00:00,28.79,28.84,28.78,28.78,65300.0,25.4977,25.542,25.4888,25.4888,65300.0
2008-06-23 12:05:00,28.77,28.77,28.68,28.7,33000.0,25.48,25.48,25.4003,25.418,33000.0
2008-06-23 12:10:00,28.7,28.7,28.63,28.65,24000.0,25.418,25.418,25.356,25.3737,24000.0
2008-06-23 12:15:00,28.66,28.67,28.63,28.67,20900.0,25.3826,25.3914,25.356,25.3914,20900.0
2008-06-23 12:20:00,28.66,28.68,28.66,28.67,32700.0,25.3826,25.4003,25.3826,25.3914,32700.0
2008-06-23 12:25:00,28.66,28.67,28.61,28.63,17100.0,25.3826,25.3914,25.3383,25.356,17100.0
2008-06-23 12:30:00,28.62,28.71,28.62,28.63,42400.0,25.3471,25.4268,25.3471,25.356,42400.0
2008-06-23 12:35:00,28.62,28.63,28.61,28.62,8400.0,25.3471,25.356,25.3383,25.3471,8400.0
2008-06-23 12:40:00,28.62,28.63,28.56,28.58,21900.0,25.3471,25.356,25.294,25.3117,21900.0
2008-06-23 12:45:00,28.58,28.67,28.57,28.66,21500.0,25.3117,25.3914,25.3029,25.3826,21500.0
2008-06-23 12:50:00,28.66,28.67,28.62,28.64,6700.0,25.3826,25.3914,25.3471,25.3648,6700.0
2008-06-23 12:55:00,28.64,28.7,28.62,28.69,17200.0,25.3648,25.418,25.3471,25.4091,17200.0
2008-06-23 13:00:00,28.69,28.73,28.68,28.72,31200.0,25.4091,25.4446,25.4003,25.4357,31200.0
2008-06-23 13:05:00,28.72,28.78,28.69,28.76,49300.0,25.4357,25.4888,25.4091,25.4711,49300.0
2008-06-23 13:10:00,28.76,28.77,28.7,28.7,19500.0,25.4711,25.48,25.418,25.418,19500.0
2008-06-23 13:15:00,28.71,28.73,28.69,28.72,13100.0,25.4268,25.4446,25.4091,25.4357,13100.0
2008-06-23 13:20:00,28.72,28.75,28.71,28.75,42300.0,25.4357,25.4623,25.4268,25.4623,42300.0
2008-06-23 13:25:00,28.75,28.75,28.73,28.74,4200.0,25.4623,25.4623,25.4446,25.4534,4200.0
2008-06-23 13:30:00,28.73,28.74,28.72,28.73,9100.0,25.4446,25.4534,25.4357,25.4446,9100.0
2008-06-23 13:35:00,28.73,28.74,28.68,28.68,23400.0,25.4446,25.4534,25.4003,25.4003,23400.0
2008-06-23 13:40:00,28.68,28.73,28.68,28.73,27400.0,25.4003,25.4446,25.4003,25.4446,27400.0
2008-06-23 13:45:00,28.73,28.82,28.72,28.81,37900.0,25.4446,25.5243,25.4357,25.5154,37900.0
2008-06-23 13:50:00,28.82,28.82,28.72,28.74,39700.0,25.5243,25.5243,25.4357,25.4534,39700.0
2008-06-23 13:55:00,28.74,28.74,28.71,28.73,55300.0,25.4534,25.4534,25.4268,25.4446,55300.0
2008-06-23 14:00:00,28.72,28.76,28.7,28.73,80600.0,25.4357,25.4711,25.418,25.4446,80600.0
2008-06-23 14:05:00,28.73,28.75,28.71,28.73,42800.0,25.4446,25.4623,25.4268,25.4446,42800.0
2008-06-23 14:10:00,28.74,28.76,28.69,28.69,31000.0,25.4534,25.4711,25.4091,25.4091,31000.0
2008-06-23 14:15:00,28.69,28.75,28.68,28.75,55100.0,25.4091,25.4623,25.4003,25.4623,55100.0
2008-06-23 14:20:00,28.75,28.77,28.67,28.71,45300.0,25.4623,25.48,25.3914,25.4268,45300.0
2008-06-23 14:25:00,28.71,28.76,28.69,28.75,62900.0,25.4268,25.4711,25.4091,25.4623,62900.0
2008-06-23 14:30:00,28.76,28.76,28.72,28.75,24200.0,25.4711,25.4711,25.4357,25.4623,24200.0
2008-06-23 14:35:00,28.75,28.75,28.71,28.72,21500.0,25.4623,25.4623,25.4268,25.4357,21500.0
2008-06-23 14:40:00,28.71,28.72,28.68,28.68,16900.0,25.4268,25.4357,25.4003,25.4003,16900.0
2008-06-23 14:45:00,28.67,28.67,28.6,28.65,29200.0,25.3914,25.3914,25.3294,25.3737,29200.0
2008-06-23 14:50:00,28.65,28.68,28.6,28.67,38100.0,25.3737,25.4003,25.3294,25.3914,38100.0
2008-06-23 14:55:00,28.68,28.73,28.67,28.72,31100.0,25.4003,25.4446,25.3914,25.4357,31100.0
2008-06-23 15:00:00,28.71,28.71,28.68,28.68,33100.0,25.4268,25.4268,25.4003,25.4003,33100.0
2008-06-23 15:05:00,28.68,28.7,28.66,28.68,32600.0,25.4003,25.418,25.3826,25.4003,32600.0
2008-06-23 15:10:00,28.67,28.71,28.67,28.7,17100.0,25.3914,25.4268,25.3914,25.418,17100.0
2008-06-23 15:15:00,28.7,28.7,28.65,28.66,31300.0,25.418,25.418,25.3737,25.3826,31300.0
2008-06-23 15:20:00,28.67,28.67,28.62,28.64,38900.0,25.3914,25.3914,25.3471,25.3648,38900.0
2008-06-23 15:25:00,28.64,28.7,28.61,28.69,101200.0,25.3648,25.418,25.3383,25.4091,101200.0
2008-06-23 15:30:00,28.7,28.7,28.67,28.68,54500.0,25.418,25.418,25.3914,25.4003,54500.0
2008-06-23 15:35:00,28.68,28.7,28.68,28.69,62200.0,25.4003,25.418,25.4003,25.4091,62200.0
2008-06-23 15:40:00,28.7,28.7,28.67,28.67,55700.0,25.418,25.418,25.3914,25.3914,55700.0
2008-06-23 15:45:00,28.67,28.7,28.64,28.65,104200.0,25.3914,25.418,25.3648,25.3737,104200.0
2008-06-23 15:50:00,28.64,28.65,28.5,28.58,342000.0,25.3648,25.3737,25.2409,25.3117,342000.0
2008-06-23 15:55:00,28.58,28.68,28.53,28.65,431100.0,25.3117,25.4003,25.2674,25.3737,431100.0
2008-06-24 09:30:00,28.42,28.63,28.38,28.4,40500.0,25.17,25.356,25.1346,25.1523,40500.0
2008-06-24 09:35:00,28.41,28.44,28.29,28.33,33100.0,25.1611,25.1877,25.0549,25.0903,33100.0
2008-06-24 09:40:00,28.32,28.32,28.12,28.13,42400.0,25.0814,25.0814,24.9043,24.9132,42400.0
2008-06-24 09:45:00,28.13,28.15,28.09,28.13,33700.0,24.9132,24.9309,24.8777,24.9132,33700.0
2008-06-24 09:50:00,28.14,28.17,28.11,28.14,144800.0,24.922,24.9486,24.8955,24.922,144800.0
2008-06-24 09:55:00,28.14,28.16,28.0,28.01,71400.0,24.922,24.9397,24.798,24.8069,71400.0
2008-06-24 10:00:00,28.01,28.01,27.92,27.96,79000.0,24.8069,24.8069,24.7272,24.7626,79000.0
2008-06-24 10:05:00,27.97,28.04,27.96,28.0,40200.0,24.7715,24.8335,24.7626,24.798,40200.0
2008-06-24 10:10:00,28.01,28.09,27.99,27.99,77500.0,24.8069,24.8777,24.7892,24.7892,77500.0
2008-06-24 10:15:00,27.99,28.05,27.96,28.04,60400.0,24.7892,24.8423,24.7626,24.8335,60400.0
2008-06-24 10:20:00,28.05,28.05,27.93,27.94,36500.0,24.8423,24.8423,24.736,24.7449,36500.0
2008-06-24 10:25:00,27.94,28.13,27.94,28.1,63100.0,24.7449,24.9132,24.7449,24.8866,63100.0
2008-06-24 10:30:00,28.1,28.13,27.98,27.99,104900.0,24.8866,24.9132,24.7803,24.7892,104900.0
2008-06-24 10:35:00,27.98,28.02,27.94,27.96,38100.0,24.7803,24.8157,24.7449,24.7626,38100.0
2008-06-24 10:40:00,27.95,28.03,27.94,28.02,19500.0,24.7538,24.8246,24.7449,24.8157,19500.0
2008-06-24 10:45:00,28.02,28.06,27.95,28.01,32300.0,24.8157,24.8512,24.7538,24.8069,32300.0
2008-06-24 10:50:00,28.02,28.05,28.0,28.03,20200.0,24.8157,24.8423,24.798,24.8246,20200.0
2008-06-24 10:55:00,28.03,28.21,28.02,28.19,38900.0,24.8246,24.984,24.8157,24.9663,38900.0
2008-06-24 11:00:00,28.19,28.22,28.09,28.11,88600.0,24.9663,24.9929,24.8777,24.8955,88600.0
2008-06-24 11:05:00,28.11,28.14,28.08,28.12,35800.0,24.8955,24.922,24.8689,24.9043,35800.0
2008-06-24 11:10:00,28.12,28.14,28.07,28.12,21700.0,24.9043,24.922,24.86,24.9043,21700.0
2008-06-24 11:15:00,28.12,28.3,28.11,28.27,67200.0,24.9043,25.0637,24.8955,25.0372,67200.0
2008-06-24 11:20:00,28.29,28.29,28.23,28.25,46600.0,25.0549,25.0549,25.0017,25.0194,46600.0
2008-06-24 11:25:00,28.26,28.27,28.16,28.2,49400.0,25.0283,25.0372,24.9397,24.9752,49400.0
2008-06-24 11:30:00,28.2,28.2,28.1,28.13,37000.0,24.9752,24.9752,24.8866,24.9132,37000.0
2008-06-24 11:35:00,28.14,28.17,28.09,28.12,24800.0,24.922,24.9486,24.8777,24.9043,24800.0
2008-06-24 11:40:00,28.13,28.17,28.11,28.15,30600.0,24.9132,24.9486,24.8955,24.9309,30600.0
2008-06-24 11:45:00,28.14,28.26,28.13,28.25,44700.0,24.922,25.0283,24.9132,25.0194,44700.0
2008-06-24 11:50:00,28.23,28.24,28.17,28.23,20400.0,25.0017,25.0106,24.9486,25.0017,20400.0
2008-06-24 11:55:00,28.23,28.31,28.22,28.22,38900.0,25.0017,25.0726,24.9929,24.9929,38900.0
2008-06-24 12:00:00,28.22,28.23,28.2,28.23,18600.0,24.9929,25.0017,24.9752,25.0017,18600.0
2008-06-24 12:05:00,28.22,28.23,28.2,28.23,14400.0,24.9929,25.0017,24.9752,25.0017,14400.0
2008-06-24 12:10:00,28.22,28.23,28.2,28.2,26700.0,24.9929,25.0017,24.9752,24.9752,26700.0
2008-06-24 12:15:00,28.21,28.21,28.14,28.15,25400.0,24.984,24.984,24.922,24.9309,25400.0
2008-06-24 12:20:00,28.15,28.15,28.14,28.15,14900.0,24.9309,24.9309,24.922,24.9309,14900.0
2008-06-24 12:25:00,28.16,28.21,28.15,28.18,25400.0,24.9397,24.984,24.9309,24.9575,25400.0
2008-06-24 12:30:00,28.18,28.2,28.15,28.16,26400.0,24.9575,24.9752,24.9309,24.9397,26400.0
2008-06-24 12:35:00,28.17,28.18,28.16,28.16,12400.0,24.9486,24.9575,24.9397,24.9397,12400.0
2008-06-24 12:40:00,28.17,28.17,28.08,28.08,27300.0,24.9486,24.9486,24.8689,24.8689,27300.0
2008-06-24 12:45:00,28.09,28.12,28.09,28.12,10600.0,24.8777,24.9043,24.8777,24.9043,10600.0
2008-06-24 12:50:00,28.11,28.12,28.08,28.09,18700.0,24.8955,24.9043,24.8689,24.8777,18700.0
2008-06-24 12:55:00,28.09,28.13,28.08,28.12,13100.0,24.8777,24.9132,24.8689,24.9043,13100.0
2008-06-24 13:00:00,28.12,28.16,28.11,28.15,21800.0,24.9043,24.9397,24.8955,24.9309,21800.0
2008-06-24 13:05:00,28.14,28.16,28.13,28.14,27000.0,24.922,24.9397,24.9132,24.922,27000.0
2008-06-24 13:10:00,28.15,28.15,28.1,28.14,16900.0,24.9309,24.9309,24.8866,24.922,16900.0
2008-06-24 13:15:00,28.14,28.18,28.14,28.18,35000.0,24.922,24.9575,24.922,24.9575,35000.0
2008-06-24 13:20:00,28.18,28.25,28.17,28.2,53700.0,24.9575,25.0194,24.9486,24.9752,53700.0
2008-06-24 13:25:00,28.2,28.2,28.13,28.13,61000.0,24.9752,24.9752,24.9132,24.9132,61000.0
2008-06-24 13:30:00,28.13,28.21,28.13,28.18,26500.0,24.9132,24.984,24.9132,24.9575,26500.0
2008-06-24 13:35:00,28.17,28.19,28.17,28.18,11900.0,24.9486,24.9663,24.9486,24.9575,11900.0
2008-06-24 13:40:00,28.18,28.18,28.11,28.11,40100.0,24.9575,24.9575,24.8955,24.8955,40100.0
2008-06-24 13:45:00,28.1,28.18,28.08,28.18,35400.0,24.8866,24.9575,24.8689,24.9575,35400.0
2008-06-24 13:50:00,28.18,28.22,28.15,28.22,75100.0,24.9575,24.9929,24.9309,24.9929,75100.0
2008-06-24 13:55:00,28.22,28.23,28.16,28.2,45100.0,24.9929,25.0017,24.9397,24.9752,45100.0
2008-06-24 14:00:00,28.2,28.28,28.2,28.26,75400.0,24.9752,25.046,24.9752,25.0283,75400.0
2008-06-24 14:05:00,28.27,28.28,28.21,28.21,35100.0,25.0372,25.046,24.984,24.984,35100.0
2008-06-24 14:10:00,28.21,28.22,28.16,28.2,29700.0,24.984,24.9929,24.9397,24.9752,29700.0
2008-06-24 14:15:00,28.2,28.24,28.2,28.23,24600.0,24.9752,25.0106,24.9752,25.0017,24600.0
2008-06-24 14:20:00,28.22,28.25,28.22,28.24,48300.0,24.9929,25.0194,24.9929,25.0106,48300.0
2008-06-24 14:25:00,28.24,28.26,28.23,28.24,52600.0,25.0106,25.0283,25.0017,25.0106,52600.0
2008-06-24 14:30:00,28.24,28.25,28.21,28.23,59500.0,25.0106,25.0194,24.984,25.0017,59500.0
2008-06-24 14:35:00,28.24,28.26,28.23,28.23,49800.0,25.0106,25.0283,25.0017,25.0017,49800.0
2008-06-24 14:40:00,28.23,28.24,28.18,28.18,29100.0,25.0017,25.0106,24.9575,24.9575,29100.0
2008-06-24 14:45:00,28.18,28.22,28.08,28.13,100300.0,24.9575,24.9929,24.8689,24.9132,100300.0
2008-06-24 14:50:00,28.12,28.17,28.12,28.13,42600.0,24.9043,24.9486,24.9043,24.9132,42600.0
2008-06-24 14:55:00,28.14,28.17,28.13,28.15,49400.0,24.922,24.9486,24.9132,24.9309,49400.0
2008-06-24 15:00:00,28.15,28.2,28.15,28.2,32800.0,24.9309,24.9752,24.9309,24.9752,32800.0
2008-06-24 15:05:00,28.2,28.21,28.16,28.19,88000.0,24.9752,24.984,24.9397,24.9663,88000.0
2008-06-24 15:10:00,28.2,28.21,28.11,28.13,67100.0,24.9752,24.984,24.8955,24.9132,67100.0
2008-06-24 15:15:00,28.13,28.16,28.1,28.14,106600.0,24.9132,24.9397,24.8866,24.922,106600.0
2008-06-24 15:20:00,28.15,28.17,28.12,28.12,65500.0,24.9309,24.9486,24.9043,24.9043,65500.0
2008-06-24 15:25:00,28.13,28.16,28.1,28.16,60200.0,24.9132,24.9397,24.8866,24.9397,60200.0
2008-06-24 15:30:00,28.16,28.18,28.16,28.17,46400.0,24.9397,24.9575,24.9397,24.9486,46400.0
2008-06-24 15:35:00,28.17,28.18,28.11,28.15,120300.0,24.9486,24.9575,24.8955,24.9309,120300.0
2008-06-24 15:40:00,28.16,28.16,28.11,28.14,88400.0,24.9397,24.9397,24.8955,24.922,88400.0
2008-06-24 15:45:00,28.14,28.15,28.08,28.1,81000.0,24.922,24.9309,24.8689,24.8866,81000.0
2008-06-24 15:50:00,28.1,28.12,28.02,28.07,149800.0,24.8866,24.9043,24.8157,24.86,149800.0
2008-06-24 15:55:00,28.08,28.13,28.07,28.13,109300.0,24.8689,24.9132,24.86,24.9132,109300.0
2008-06-25 09:30:00,28.4,28.42,28.11,28.2,32900.0,25.1523,25.17,24.8955,24.9752,32900.0
2008-06-25 09:35:00,28.2,28.46,28.14,28.44,24800.0,24.9752,25.2054,24.922,25.1877,24800.0
2008-06-25 09:40:00,28.43,28.48,28.38,28.45,61400.0,25.1789,25.2231,25.1346,25.1966,61400.0
2008-06-25 09:45:00,28.46,28.51,28.39,28.45,48300.0,25.2054,25.2497,25.1434,25.1966,48300.0
2008-06-25 09:50:00,28.44,28.51,28.43,28.51,21800.0,25.1877,25.2497,25.1789,25.2497,21800.0
2008-06-25 09:55:00,28.51,28.56,28.46,28.54,43700.0,25.2497,25.294,25.2054,25.2763,43700.0
2008-06-25 10:00:00,28.53,28.64,28.53,28.61,55100.0,25.2674,25.3648,25.2674,25.3383,55100.0
2008-06-25 10:05:00,28.61,28.71,28.6,28.69,65500.0,25.3383,25.4268,25.3294,25.4091,65500.0
2008-06-25 10:10:00,28.68,28.73,28.67,28.7,37000.0,25.4003,25.4446,25.3914,25.418,37000.0
2008-06-25 10:15:00,28.69,28.76,28.69,28.76,25100.0,25.4091,25.4711,25.4091,25.4711,25100.0
2008-06-25 10:20:00,28.75,28.82,28.74,28.8,37600.0,25.4623,25.5243,25.4534,25.5065,37600.0
2008-06-25 10:25:00,28.79,28.84,28.75,28.84,54400.0,25.4977,25.542,25.4623,25.542,54400.0
2008-06-25 10:30:00,28.83,28.9,28.77,28.83,84000.0,25.5331,25.5951,25.48,25.5331,84000.0
2008-06-25 10:35:00,28.83,28.99,28.83,28.95,76100.0,25.5331,25.6748,25.5331,25.6394,76100.0
2008-06-25 10:40:00,28.94,29.03,28.9,29.03,64600.0,25.6305,25.7102,25.5951,25.7102,64600.0
2008-06-25 10:45:00,29.02,29.12,29.0,29.1,92500.0,25.7014,25.79,25.6837,25.7722,92500.0
2008-06-25 10:50:00,29.1,29.28,29.1,29.26,96400.0,25.7722,25.9317,25.7722,25.9139,96400.0
2008-06-25 10:55:00,29.25,29.25,29.05,29.12,66700.0,25.9051,25.9051,25.728,25.79,66700.0
2008-06-25 11:00:00,29.13,29.14,29.07,29.12,76800.0,25.7988,25.8077,25.7457,25.79,76800.0
2008-06-25 11:05:00,29.12,29.17,29.08,29.15,79900.0,25.79,25.8342,25.7545,25.8165,79900.0
2008-06-25 11:10:00,29.15,29.15,29.05,29.06,44800.0,25.8165,25.8165,25.728,25.7368,44800.0
2008-06-25 11:15:00,29.05,29.16,29.03,29.12,87200.0,25.728,25.8254,25.7102,25.79,87200.0
2008-06-25 11:20:00,29.11,29.18,29.11,29.17,26300.0,25.7811,25.8431,25.7811,25.8342,26300.0
2008-06-25 11:25:00,29.18,29.19,29.1,29.19,39800.0,25.8431,25.852,25.7722,25.852,39800.0
2008-06-25 11:30:00,29.19,29.19,29.15,29.15,34100.0,25.852,25.852,25.8165,25.8165,34100.0
2008-06-25 11:35:00,29.16,29.16,29.08,29.12,28700.0,25.8254,25.8254,25.7545,25.79,28700.0
2008-06-25 11:40:00,29.12,29.14,29.05,29.07,75100.0,25.79,25.8077,25.728,25.7457,75100.0
2008-06-25 11:45:00,29.06,29.07,28.99,29.0,36300.0,25.7368,25.7457,25.6748,25.6837,36300.0
2008-06-25 11:50:00,29.0,29.05,28.99,29.0,15800.0,25.6837,25.728,25.6748,25.6837,15800.0
2008-06-25 11:55:00,29.0,29.05,28.99,29.03,45000.0,25.6837,25.728,25.6748,25.7102,45000.0
2008-06-25 12:00:00,29.03,29.05,29.02,29.02,25200.0,25.7102,25.728,25.7014,25.7014,25200.0
2008-06-25 12:05:00,29.02,29.03,28.98,28.98,32100.0,25.7014,25.7102,25.666,25.666,32100.0
2008-06-25 12:10:00,28.98,29.06,28.98,29.06,44300.0,25.666,25.7368,25.666,25.7368,44300.0
2008-06-25 12:15:00,29.05,29.06,29.01,29.03,13000.0,25.728,25.7368,25.6925,25.7102,13000.0
2008-06-25 12:20:00,29.02,29.11,29.02,29.11,26600.0,25.7014,25.7811,25.7014,25.7811,26600.0
2008-06-25 12:25:00,29.11,29.11,29.08,29.1,16000.0,25.7811,25.7811,25.7545,25.7722,16000.0
2008-06-25 12:30:00,29.1,29.15,29.1,29.12,9800.0,25.7722,25.8165,25.7722,25.79,9800.0
2008-06-25 12:35:00,29.11,29.11,29.1,29.1,6700.0,25.7811,25.7811,25.7722,25.7722,6700.0
2008-06-25 12:40:00,29.1,29.11,29.07,29.07,7600.0,25.7722,25.7811,25.7457,25.7457,7600.0
2008-06-25 12:45:00,29.07,29.07,29.05,29.05,9600.0,25.7457,25.7457,25.728,25.728,9600.0
2008-06-25 12:50:00,29.04,29.1,29.03,29.07,33500.0,25.7191,25.7722,25.7102,25.7457,33500.0
2008-06-25 12:55:00,29.07,29.07,29.03,29.05,23300.0,25.7457,25.7457,25.7102,25.728,23300.0
2008-06-25 13:00:00,29.04,29.05,29.02,29.03,29400.0,25.7191,25.728,25.7014,25.7102,29400.0
2008-06-25 13:05:00,29.02,29.05,29.01,29.02,17500.0,25.7014,25.728,25.6925,25.7014,17500.0
2008-06-25 13:10:00,29.02,29.07,29.01,29.04,56100.0,25.7014,25.7457,25.6925,25.7191,56100.0
2008-06-25 13:15:00,29.05,29.05,29.01,29.04,23300.0,25.728,25.728,25.6925,25.7191,23300.0
2008-06-25 13:20:00,29.04,29.04,28.99,28.99,29200.0,25.7191,25.7191,25.6748,25.6748,29200.0
2008-06-25 13:25:00,29.0,29.01,28.96,29.01,33300.0,25.6837,25.6925,25.6483,25.6925,33300.0
2008-06-25 13:30:00,29.0,29.02,29.0,29.0,22900.0,25.6837,25.7014,25.6837,25.6837,22900.0
2008-06-25 13:35:00,29.01,29.01,28.96,28.98,27600.0,25.6925,25.6925,25.6483,25.666,27600.0
2008-06-25 13:40:00,28.98,29.0,28.98,29.0,17600.0,25.666,25.6837,25.666,25.6837,17600.0
2008-06-25 13:45:00,29.0,29.01,29.0,29.0,12200.0,25.6837,25.6925,25.6837,25.6837,12200.0
2008-06-25 13:50:00,29.0,29.01,28.97,28.99,16300.0,25.6837,25.6925,25.6571,25.6748,16300.0
2008-06-25 13:55:00,28.98,29.0,28.98,28.99,12700.0,25.666,25.6837,25.666,25.6748,12700.0
2008-06-25 14:00:00,29.0,29.03,28.99,29.01,34700.0,25.6837,25.7102,25.6748,25.6925,34700.0
2008-06-25 14:05:00,29.02,29.05,29.01,29.01,29600.0,25.7014,25.728,25.6925,25.6925,29600.0
2008-06-25 14:10:00,29.02,29.15,28.96,29.07,162700.0,25.7014,25.8165,25.6483,25.7457,162700.0
2008-06-25 14:15:00,29.07,29.18,29.07,29.14,57000.0,25.7457,25.8431,25.7457,25.8077,57000.0
2008-06-25 14:20:00,29.14,29.16,29.06,29.06,98800.0,25.8077,25.8254,25.7368,25.7368,98800.0
2008-06-25 14:25:00,29.06,29.09,28.96,28.97,51800.0,25.7368,25.7634,25.6483,25.6571,51800.0
2008-06-25 14:30:00,28.98,28.98,28.86,28.97,124800.0,25.666,25.666,25.5597,25.6571,124800.0
2008-06-25 14:35:00,28.97,29.08,28.93,28.94,148500.0,25.6571,25.7545,25.6217,25.6305,148500.0
2008-06-25 14:40:00,28.95,29.01,28.88,28.97,73100.0,25.6394,25.6925,25.5774,25.6571,73100.0
2008-06-25 14:45:00,28.97,29.01,28.88,29.01,102900.0,25.6571,25.6925,25.5774,25.6925,102900.0
2008-06-25 14:50:00,29.02,29.08,28.99,29.05,38000.0,25.7014,25.7545,25.6748,25.728,38000.0
2008-06-25 14:55:00,29.05,29.13,29.02,29.11,27400.0,25.728,25.7988,25.7014,25.7811,27400.0
2008-06-25 15:00:00,29.11,29.26,29.09,29.2,71100.0,25.7811,25.9139,25.7634,25.8608,71100.0
2008-06-25 15:05:00,29.19,29.27,29.17,29.18,63500.0,25.852,25.9228,25.8342,25.8431,63500.0
2008-06-25 15:10:00,29.18,29.25,29.17,29.17,53200.0,25.8431,25.9051,25.8342,25.8342,53200.0
2008-06-25 15:15:00,29.17,29.2,29.12,29.13,63900.0,25.8342,25.8608,25.79,25.7988,63900.0
2008-06-25 15:20:00,29.14,29.14,28.96,29.02,113000.0,25.8077,25.8077,25.6483,25.7014,113000.0
2008-06-25 15:25:00,29.02,29.06,28.96,29.04,67200.0,25.7014,25.7368,25.6483,25.7191,67200.0
2008-06-25 15:30:00,29.04,29.05,28.92,28.93,72700.0,25.7191,25.728,25.6128,25.6217,72700.0
2008-06-25 15:35:00,28.93,28.97,28.86,28.94,172200.0,25.6217,25.6571,25.5597,25.6305,172200.0
2008-06-25 15:40:00,28.93,28.96,28.89,28.91,129500.0,25.6217,25.6483,25.5863,25.604,129500.0
2008-06-25 15:45:00,28.91,28.92,28.88,28.9,214900.0,25.604,25.6128,25.5774,25.5951,214900.0
2008-06-25 15:50:00,28.9,28.96,28.89,28.93,200300.0,25.5951,25.6483,25.5863,25.6217,200300.0
2008-06-25 15:55:00,28.92,28.94,28.89,28.92,154500.0,25.6128,25.6305,25.5863,25.6128,154500.0
2008-06-26 09:30:00,28.8,28.9,28.62,28.73,28600.0,25.5065,25.5951,25.3471,25.4446,28600.0
2008-06-26 09:35:00,28.73,28.74,28.6,28.62,13000.0,25.4446,25.4534,25.3294,25.3471,13000.0
2008-06-26 09:40:00,28.62,28.7,28.61,28.66,30100.0,25.3471,25.418,25.3383,25.3826,30100.0
2008-06-26 09:45:00,28.67,28.76,28.59,28.73,43900.0,25.3914,25.4711,25.3206,25.4446,43900.0
2008-06-26 09:50:00,28.73,28.78,28.7,28.78,41600.0,25.4446,25.4888,25.418,25.4888,41600.0
2008-06-26 09:55:00,28.77,28.87,28.76,28.84,46200.0,25.48,25.5685,25.4711,25.542,46200.0
2008-06-26 10:00:00,28.84,28.91,28.74,28.74,46800.0,25.542,25.604,25.4534,25.4534,46800.0
2008-06-26 10:05:00,28.75,28.76,28.67,28.73,55400.0,25.4623,25.4711,25.3914,25.4446,55400.0
2008-06-26 10:10:00,28.73,28.73,28.64,28.68,36600.0,25.4446,25.4446,25.3648,25.4003,36600.0
2008-06-26 10:15:00,28.68,28.68,28.64,28.64,35700.0,25.4003,25.4003,25.3648,25.3648,35700.0
2008-06-26 10:20:00,28.64,28.72,28.64,28.64,51600.0,25.3648,25.4357,25.3648,25.3648,51600.0
2008-06-26 10:25:00,28.64,28.69,28.6,28.65,57200.0,25.3648,25.4091,25.3294,25.3737,57200.0
2008-06-26 10:30:00,28.64,28.65,28.53,28.53,52500.0,25.3648,25.3737,25.2674,25.2674,52500.0
2008-06-26 10:35:00,28.53,28.54,28.38,28.4,53400.0,25.2674,25.2763,25.1346,25.1523,53400.0
2008-06-26 10:40:00,28.4,28.43,28.37,28.43,66100.0,25.1523,25.1789,25.1257,25.1789,66100.0
2008-06-26 10:45:00,28.43,28.48,28.39,28.46,59700.0,25.1789,25.2231,25.1434,25.2054,59700.0
2008-06-26 10:50:00,28.45,28.51,28.42,28.45,39600.0,25.1966,25.2497,25.17,25.1966,39600.0
2008-06-26 10:55:00,28.45,28.49,28.36,28.36,64900.0,25.1966,25.232,25.1169,25.1169,64900.0
2008-06-26 11:00:00,28.37,28.39,28.35,28.38,55300.0,25.1257,25.1434,25.108,25.1346,55300.0
2008-06-26 11:05:00,28.38,28.4,28.35,28.37,51700.0,25.1346,25.1523,25.108,25.1257,51700.0
2008-06-26 11:10:00,28.37,28.38,28.31,28.36,66400.0,25.1257,25.1346,25.0726,25.1169,66400.0
2008-06-26 11:15:00,28.36,28.39,28.32,28.33,57200.0,25.1169,25.1434,25.0814,25.0903,57200.0
2008-06-26 11:20:00,28.33,28.42,28.31,28.41,35200.0,25.0903,25.17,25.0726,25.1611,35200.0
2008-06-26 11:25:00,28.41,28.46,28.4,28.42,29100.0,25.1611,25.2054,25.1523,25.17,29100.0
2008-06-26 11:30:00,28.43,28.5,28.43,28.45,42700.0,25.1789,25.2409,25.1789,25.1966,42700.0
2008-06-26 11:35:00,28.46,28.53,28.46,28.5,41100.0,25.2054,25.2674,25.2054,25.2409,41100.0
2008-06-26 11:40:00,28.5,28.6,28.5,28.59,31900.0,25.2409,25.3294,25.2409,25.3206,31900.0
2008-06-26 11:45:00,28.57,28.62,28.54,28.61,26700.0,25.3029,25.3471,25.2763,25.3383,26700.0
2008-06-26 11:50:00,28.61,28.61,28.57,28.58,30200.0,25.3383,25.3383,25.3029,25.3117,30200.0
2008-06-26 11:55:00,28.58,28.61,28.57,28.59,35100.0,25.3117,25.3383,25.3029,25.3206,35100.0
2008-06-26 12:00:00,28.59,28.59,28.53,28.54,27600.0,25.3206,25.3206,25.2674,25.2763,27600.0
2008-06-26 12:05:00,28.53,28.57,28.5,28.56,34700.0,25.2674,25.3029,25.2409,25.294,34700.0
2008-06-26 12:10:00,28.57,28.61,28.54,28.6,42200.0,25.3029,25.3383,25.2763,25.3294,42200.0
2008-06-26 12:15:00,28.61,28.65,28.58,28.59,17700.0,25.3383,25.3737,25.3117,25.3206,17700.0
2008-06-26 12:20:00,28.58,28.66,28.58,28.65,22800.0,25.3117,25.3826,25.3117,25.3737,22800.0
2008-06-26 12:25:00,28.64,28.67,28.61,28.62,15800.0,25.3648,25.3914,25.3383,25.3471,15800.0
2008-06-26 12:30:00,28.62,28.64,28.59,28.6,24800.0,25.3471,25.3648,25.3206,25.3294,24800.0
2008-06-26 12:35:00,28.59,28.66,28.58,28.64,24600.0,25.3206,25.3826,25.3117,25.3648,24600.0
2008-06-26 12:40:00,28.64,28.64,28.6,28.6,25800.0,25.3648,25.3648,25.3294,25.3294,25800.0
2008-06-26 12:45:00,28.6,28.63,28.57,28.6,33800.0,25.3294,25.356,25.3029,25.3294,33800.0
2008-06-26 12:50:00,28.59,28.63,28.57,28.61,26700.0,25.3206,25.356,25.3029,25.3383,26700.0
2008-06-26 12:55:00,28.62,28.66,28.57,28.57,25500.0,25.3471,25.3826,25.3029,25.3029,25500.0
2008-06-26 13:00:00,28.57,28.64,28.57,28.58,29000.0,25.3029,25.3648,25.3029,25.3117,29000.0
2008-06-26 13:05:00,28.58,28.59,28.53,28.59,19200.0,25.3117,25.3206,25.2674,25.3206,19200.0
2008-06-26 13:10:00,28.58,28.63,28.57,28.59,25200.0,25.3117,25.356,25.3029,25.3206,25200.0
2008-06-26 13:15:00,28.59,28.63,28.57,28.58,12000.0,25.3206,25.356,25.3029,25.3117,12000.0
2008-06-26 13:20:00,28.59,28.59,28.56,28.57,14400.0,25.3206,25.3206,25.294,25.3029,14400.0
2008-06-26 13:25:00,28.56,28.58,28.48,28.5,59900.0,25.294,25.3117,25.2231,25.2409,59900.0
2008-06-26 13:30:00,28.5,28.53,28.47,28.49,64600.0,25.2409,25.2674,25.2143,25.232,64600.0
2008-06-26 13:35:00,28.5,28.54,28.49,28.53,48100.0,25.2409,25.2763,25.232,25.2674,48100.0
2008-06-26 13:40:00,28.54,28.56,28.53,28.55,29500.0,25.2763,25.294,25.2674,25.2851,29500.0
2008-06-26 13:45:00,28.55,28.61,28.55,28.56,38800.0,25.2851,25.3383,25.2851,25.294,38800.0
2008-06-26 13:50:00,28.55,28.63,28.55,28.63,22800.0,25.2851,25.356,25.2851,25.356,22800.0
2008-06-26 13:55:00,28.62,28.62,28.55,28.58,21100.0,25.3471,25.3471,25.2851,25.3117,21100.0
2008-06-26 14:00:00,28.58,28.6,28.55,28.6,23300.0,25.3117,25.3294,25.2851,25.3294,23300.0
2008-06-26 14:05:00,28.61,28.68,28.58,28.65,54100.0,25.3383,25.4003,25.3117,25.3737,54100.0
2008-06-26 14:10:00,28.65,28.65,28.52,28.56,75400.0,25.3737,25.3737,25.2586,25.294,75400.0
2008-06-26 14:15:00,28.57,28.6,28.54,28.56,73100.0,25.3029,25.3294,25.2763,25.294,73100.0
2008-06-26 14:20:00,28.56,28.59,28.47,28.52,105100.0,25.294,25.3206,25.2143,25.2586,105100.0
2008-06-26 14:25:00,28.52,28.54,28.48,28.53,48500.0,25.2586,25.2763,25.2231,25.2674,48500.0
2008-06-26 14:30:00,28.52,28.54,28.48,28.51,36900.0,25.2586,25.2763,25.2231,25.2497,36900.0
2008-06-26 14:35:00,28.5,28.55,28.45,28.47,72200.0,25.2409,25.2851,25.1966,25.2143,72200.0
2008-06-26 14:40:00,28.47,28.51,28.43,28.43,142200.0,25.2143,25.2497,25.1789,25.1789,142200.0
2008-06-26 14:45:00,28.44,28.47,28.37,28.39,74200.0,25.1877,25.2143,25.1257,25.1434,74200.0
2008-06-26 14:50:00,28.39,28.44,28.38,28.44,48300.0,25.1434,25.1877,25.1346,25.1877,48300.0
2008-06-26 14:55:00,28.44,28.48,28.42,28.43,69200.0,25.1877,25.2231,25.17,25.1789,69200.0
2008-06-26 15:00:00,28.43,28.48,28.42,28.44,57300.0,25.1789,25.2231,25.17,25.1877,57300.0
2008-06-26 15:05:00,28.44,28.49,28.36,28.49,105700.0,25.1877,25.232,25.1169,25.232,105700.0
2008-06-26 15:10:00,28.49,28.49,28.42,28.46,34000.0,25.232,25.232,25.17,25.2054,34000.0
2008-06-26 15:15:00,28.47,28.55,28.45,28.5,75000.0,25.2143,25.2851,25.1966,25.2409,75000.0
2008-06-26 15:20:00,28.49,28.51,28.46,28.46,47400.0,25.232,25.2497,25.2054,25.2054,47400.0
2008-06-26 15:25:00,28.46,28.54,28.46,28.54,95800.0,25.2054,25.2763,25.2054,25.2763,95800.0
2008-06-26 15:30:00,28.53,28.55,28.52,28.54,90400.0,25.2674,25.2851,25.2586,25.2763,90400.0
2008-06-26 15:35:00,28.54,28.67,28.53,28.65,164400.0,25.2763,25.3914,25.2674,25.3737,164400.0
2008-06-26 15:40:00,28.65,28.68,28.61,28.63,274400.0,25.3737,25.4003,25.3383,25.356,274400.0
2008-06-26 15:45:00,28.63,28.64,28.53,28.53,134100.0,25.356,25.3648,25.2674,25.2674,134100.0
2008-06-26 15:50:00,28.54,28.54,28.37,28.39,346000.0,25.2763,25.2763,25.1257,25.1434,346000.0
2008-06-26 15:55:00,28.38,28.43,28.37,28.37,256800.0,25.1346,25.1789,25.1257,25.1257,256800.0
2008-06-27 09:30:00,28.31,28.51,28.31,28.46,67100.0,25.0726,25.2497,25.0726,25.2054,67100.0
2008-06-27 09:35:00,28.46,28.51,28.42,28.51,39300.0,25.2054,25.2497,25.17,25.2497,39300.0
2008-06-27 09:40:00,28.47,28.48,28.25,28.25,55800.0,25.2143,25.2231,25.0194,25.0194,55800.0
2008-06-27 09:45:00,28.24,28.43,28.22,28.43,80900.0,25.0106,25.1789,24.9929,25.1789,80900.0
2008-06-27 09:50:00,28.43,28.49,28.42,28.46,67100.0,25.1789,25.232,25.17,25.2054,67100.0
2008-06-27 09:55:00,28.46,28.58,28.43,28.45,82300.0,25.2054,25.3117,25.1789,25.1966,82300.0
2008-06-27 10:00:00,28.46,28.65,28.43,28.49,92300.0,25.2054,25.3737,25.1789,25.232,92300.0
2008-06-27 10:05:00,28.5,28.59,28.4,28.44,56800.0,25.2409,25.3206,25.1523,25.1877,56800.0
2008-06-27 10:10:00,28.44,28.44,28.35,28.38,45800.0,25.1877,25.1877,25.108,25.1346,45800.0
2008-06-27 10:15:00,28.38,28.39,28.28,28.29,78300.0,25.1346,25.1434,25.046,25.0549,78300.0
2008-06-27 10:20:00,28.28,28.28,28.24,28.27,45200.0,25.046,25.046,25.0106,25.0372,45200.0
2008-06-27 10:25:00,28.27,28.32,28.22,28.22,37700.0,25.0372,25.0814,24.9929,24.9929,37700.0
2008-06-27 10:30:00,28.23,28.35,28.23,28.34,61100.0,25.0017,25.108,25.0017,25.0992,61100.0
2008-06-27 10:35:00,28.36,28.36,28.25,28.3,98500.0,25.1169,25.1169,25.0194,25.0637,98500.0
2008-06-27 10:40:00,28.3,28.3,28.17,28.2,78700.0,25.0637,25.0637,24.9486,24.9752,78700.0
2008-06-27 10:45:00,28.2,28.2,28.12,28.15,58400.0,24.9752,24.9752,24.9043,24.9309,58400.0
2008-06-27 10:50:00,28.15,28.18,28.09,28.09,48600.0,24.9309,24.9575,24.8777,24.8777,48600.0
2008-06-27 10:55:00,28.1,28.13,28.06,28.13,38900.0,24.8866,24.9132,24.8512,24.9132,38900.0
2008-06-27 11:00:00,28.12,28.13,28.01,28.08,69100.0,24.9043,24.9132,24.8069,24.8689,69100.0
2008-06-27 11:05:00,28.09,28.11,28.07,28.11,42600.0,24.8777,24.8955,24.86,24.8955,42600.0
2008-06-27 11:10:00,28.11,28.14,28.07,28.09,31000.0,24.8955,24.922,24.86,24.8777,31000.0
2008-06-27 11:15:00,28.1,28.14,28.06,28.09,44700.0,24.8866,24.922,24.8512,24.8777,44700.0
2008-06-27 11:20:00,28.09,28.13,28.07,28.09,34200.0,24.8777,24.9132,24.86,24.8777,34200.0
2008-06-27 11:25:00,28.1,28.18,28.06,28.18,36500.0,24.8866,24.9575,24.8512,24.9575,36500.0
2008-06-27 11:30:00,28.18,28.23,28.14,28.22,45400.0,24.9575,25.0017,24.922,24.9929,45400.0
2008-06-27 11:35:00,28.22,28.24,28.2,28.2,23000.0,24.9929,25.0106,24.9752,24.9752,23000.0
2008-06-27 11:40:00,28.2,28.24,28.16,28.18,27600.0,24.9752,25.0106,24.9397,24.9575,27600.0
2008-06-27 11:45:00,28.18,28.28,28.18,28.27,37500.0,24.9575,25.046,24.9575,25.0372,37500.0
2008-06-27 11:50:00,28.27,28.29,28.18,28.18,27300.0,25.0372,25.0549,24.9575,24.9575,27300.0
2008-06-27 11:55:00,28.18,28.19,28.13,28.18,36900.0,24.9575,24.9663,24.9132,24.9575,36900.0
2008-06-27 12:00:00,28.17,28.21,28.15,28.18,67500.0,24.9486,24.984,24.9309,24.9575,67500.0
2008-06-27 12:05:00,28.17,28.24,28.16,28.18,29700.0,24.9486,25.0106,24.9397,24.9575,29700.0
2008-06-27 12:10:00,28.18,28.18,28.11,28.16,33200.0,24.9575,24.9575,24.8955,24.9397,33200.0
2008-06-27 12:15:00,28.16,28.16,28.09,28.1,23200.0,24.9397,24.9397,24.8777,24.8866,23200.0
2008-06-27 12:20:00,28.1,28.12,28.04,28.06,67900.0,24.8866,24.9043,24.8335,24.8512,67900.0
2008-06-27 12:25:00,28.06,28.14,28.0,28.02,92100.0,24.8512,24.922,24.798,24.8157,92100.0
2008-06-27 12:30:00,28.03,28.04,27.98,28.01,105200.0,24.8246,24.8335,24.7803,24.8069,105200.0
2008-06-27 12:35:00,28.01,28.01,27.94,27.98,28700.0,24.8069,24.8069,24.7449,24.7803,28700.0
2008-06-27 12:40:00,27.98,27.98,27.88,27.91,44900.0,24.7803,24.7803,24.6918,24.7183,44900.0
2008-06-27 12:45:00,27.92,27.93,27.86,27.91,41800.0,24.7272,24.736,24.674,24.7183,41800.0
2008-06-27 12:50:00,27.91,27.97,27.87,27.96,47800.0,24.7183,24.7715,24.6829,24.7626,47800.0
2008-06-27 12:55:00,27.96,27.98,27.9,27.97,44600.0,24.7626,24.7803,24.7095,24.7715,44600.0
2008-06-27 13:00:00,27.97,27.99,27.84,27.92,98000.0,24.7715,24.7892,24.6563,24.7272,98000.0
2008-06-27 13:05:00,27.93,27.98,27.92,27.93,30600.0,24.736,24.7803,24.7272,24.736,30600.0
2008-06-27 13:10:00,27.92,27.98,27.9,27.93,66800.0,24.7272,24.7803,24.7095,24.736,66800.0
2008-06-27 13:15:00,27.94,27.98,27.93,27.96,27000.0,24.7449,24.7803,24.736,24.7626,27000.0
2008-06-27 13:20:00,27.96,27.97,27.89,27.9,37400.0,24.7626,24.7715,24.7006,24.7095,37400.0
2008-06-27 13:25:00,27.9,27.96,27.9,27.93,21000.0,24.7095,24.7626,24.7095,24.736,21000.0
2008-06-27 13:30:00,27.94,27.97,27.93,27.94,22800.0,24.7449,24.7715,24.736,24.7449,22800.0
2008-06-27 13:35:00,27.94,27.99,27.88,27.89,36000.0,24.7449,24.7892,24.6918,24.7006,36000.0
2008-06-27 13:40:00,27.9,27.91,27.83,27.83,30800.0,24.7095,24.7183,24.6475,24.6475,30800.0
2008-06-27 13:45:00,27.83,27.91,27.82,27.91,16100.0,24.6475,24.7183,24.6386,24.7183,16100.0
2008-06-27 13:50:00,27.92,27.92,27.83,27.88,23000.0,24.7272,24.7272,24.6475,24.6918,23000.0
2008-06-27 13:55:00,27.87,27.95,27.87,27.92,14600.0,24.6829,24.7538,24.6829,24.7272,14600.0
2008-06-27 14:00:00,27.93,27.99,27.91,27.99,37800.0,24.736,24.7892,24.7183,24.7892,37800.0
2008-06-27 14:05:00,27.99,28.05,27.99,28.03,56500.0,24.7892,24.8423,24.7892,24.8246,56500.0
2008-06-27 14:10:00,28.03,28.03,27.99,28.02,35900.0,24.8246,24.8246,24.7892,24.8157,35900.0
2008-06-27 14:15:00,28.03,28.16,28.02,28.05,52900.0,24.8246,24.9397,24.8157,24.8423,52900.0
2008-06-27 14:20:00,28.04,28.04,27.91,28.02,79200.0,24.8335,24.8335,24.7183,24.8157,79200.0
2008-06-27 14:25:00,28.02,28.16,27.9,28.12,62600.0,24.8157,24.9397,24.7095,24.9043,62600.0
2008-06-27 14:30:00,28.13,28.22,28.09,28.1,49300.0,24.9132,24.9929,24.8777,24.8866,49300.0
2008-06-27 14:35:00,28.11,28.13,28.08,28.09,36100.0,24.8955,24.9132,24.8689,24.8777,36100.0
2008-06-27 14:40:00,28.09,28.12,28.08,28.08,39600.0,24.8777,24.9043,24.8689,24.8689,39600.0
2008-06-27 14:45:00,28.07,28.17,28.05,28.17,32200.0,24.86,24.9486,24.8423,24.9486,32200.0
2008-06-27 14:50:00,28.18,28.19,28.12,28.14,32000.0,24.9575,24.9663,24.9043,24.922,32000.0
2008-06-27 14:55:00,28.15,28.2,28.09,28.19,26300.0,24.9309,24.9752,24.8777,24.9663,26300.0
2008-06-27 15:00:00,28.21,28.21,28.14,28.14,42600.0,24.984,24.984,24.922,24.922,42600.0
2008-06-27 15:05:00,28.14,28.22,28.13,28.21,33500.0,24.922,24.9929,24.9132,24.984,33500.0
2008-06-27 15:10:00,28.22,28.25,28.19,28.2,53800.0,24.9929,25.0194,24.9663,24.9752,53800.0
2008-06-27 15:15:00,28.2,28.2,28.13,28.15,74700.0,24.9752,24.9752,24.9132,24.9309,74700.0
2008-06-27 15:20:00,28.14,28.17,28.13,28.14,33700.0,24.922,24.9486,24.9132,24.922,33700.0
2008-06-27 15:25:00,28.15,28.15,28.02,28.08,62400.0,24.9309,24.9309,24.8157,24.8689,62400.0
2008-06-27 15:30:00,28.08,28.08,28.01,28.05,64300.0,24.8689,24.8689,24.8069,24.8423,64300.0
2008-06-27 15:35:00,28.05,28.13,28.05,28.1,57500.0,24.8423,24.9132,24.8423,24.8866,57500.0
2008-06-27 15:40:00,28.1,28.23,28.1,28.18,108300.0,24.8866,25.0017,24.8866,24.9575,108300.0
2008-06-27 15:45:00,28.19,28.19,28.14,28.16,81900.0,24.9663,24.9663,24.922,24.9397,81900.0
2008-06-27 15:50:00,28.17,28.2,28.09,28.12,153500.0,24.9486,24.9752,24.8777,24.9043,153500.0
2008-06-27 15:55:00,28.11,28.12,28.05,28.11,135100.0,24.8955,24.9043,24.8423,24.8955,135100.0
2008-06-30 09:30:00,28.32,28.33,27.91,27.99,45300.0,25.0814,25.0903,24.7183,24.7892,45300.0
2008-06-30 09:35:00,27.96,28.19,27.88,27.91,18100.0,24.7626,24.9663,24.6918,24.7183,18100.0
2008-06-30 09:40:00,27.9,27.97,27.85,27.96,24400.0,24.7095,24.7715,24.6652,24.7626,24400.0
2008-06-30 09:45:00,27.94,28.04,27.94,28.0,14400.0,24.7449,24.8335,24.7449,24.798,14400.0
2008-06-30 09:50:00,28.0,28.03,27.88,27.93,40200.0,24.798,24.8246,24.6918,24.736,40200.0
2008-06-30 09:55:00,27.93,27.94,27.84,27.85,23500.0,24.736,24.7449,24.6563,24.6652,23500.0
2008-06-30 10:00:00,27.83,27.91,27.74,27.75,61500.0,24.6475,24.7183,24.5678,24.5766,61500.0
2008-06-30 10:05:00,27.74,27.83,27.74,27.83,27500.0,24.5678,24.6475,24.5678,24.6475,27500.0
2008-06-30 10:10:00,27.83,27.92,27.83,27.89,25300.0,24.6475,24.7272,24.6475,24.7006,25300.0
2008-06-30 10:15:00,27.87,27.95,27.86,27.9,47100.0,24.6829,24.7538,24.674,24.7095,47100.0
2008-06-30 10:20:00,27.9,27.98,27.89,27.92,68600.0,24.7095,24.7803,24.7006,24.7272,68600.0
2008-06-30 10:25:00,27.93,27.98,27.93,27.96,24400.0,24.736,24.7803,24.736,24.7626,24400.0
2008-06-30 10:30:00,27.96,28.0,27.93,27.96,26300.0,24.7626,24.798,24.736,24.7626,26300.0
2008-06-30 10:35:00,27.95,27.95,27.84,27.85,57700.0,24.7538,24.7538,24.6563,24.6652,57700.0
2008-06-30 10:40:00,27.86,27.88,27.84,27.85,22200.0,24.674,24.6918,24.6563,24.6652,22200.0
2008-06-30 10:45:00,27.85,27.88,27.82,27.86,31100.0,24.6652,24.6918,24.6386,24.674,31100.0
2008-06-30 10:50:00,27.85,27.88,27.77,27.87,37900.0,24.6652,24.6918,24.5943,24.6829,37900.0
2008-06-30 10:55:00,27.86,27.9,27.86,27.89,51100.0,24.674,24.7095,24.674,24.7006,51100.0
2008-06-30 11:00:00,27.89,27.97,27.89,27.92,42000.0,24.7006,24.7715,24.7006,24.7272,42000.0
2008-06-30 11:05:00,27.91,27.92,27.86,27.89,24400.0,24.7183,24.7272,24.674,24.7006,24400.0
2008-06-30 11:10:00,27.89,27.98,27.88,27.97,23700.0,24.7006,24.7803,24.6918,24.7715,23700.0
2008-06-30 11:15:00,27.97,28.02,27.97,28.02,12100.0,24.7715,24.8157,24.7715,24.8157,12100.0
2008-06-30 11:20:00,28.02,28.02,27.94,28.02,14800.0,24.8157,24.8157,24.7449,24.8157,14800.0
2008-06-30 11:25:00,28.0,28.07,28.0,28.07,14300.0,24.798,24.86,24.798,24.86,14300.0
2008-06-30 11:30:00,28.07,28.09,28.03,28.07,17000.0,24.86,24.8777,24.8246,24.86,17000.0
2008-06-30 11:35:00,28.07,28.1,28.03,28.03,15100.0,24.86,24.8866,24.8246,24.8246,15100.0
2008-06-30 11:40:00,28.03,28.06,28.01,28.03,14500.0,24.8246,24.8512,24.8069,24.8246,14500.0
2008-06-30 11:45:00,28.03,28.03,27.96,27.97,27700.0,24.8246,24.8246,24.7626,24.7715,27700.0
2008-06-30 11:50:00,27.97,28.02,27.97,28.01,33500.0,24.7715,24.8157,24.7715,24.8069,33500.0
2008-06-30 11:55:00,28.02,28.04,27.95,27.96,28700.0,24.8157,24.8335,24.7538,24.7626,28700.0
2008-06-30 12:00:00,27.97,27.99,27.91,27.91,22500.0,24.7715,24.7892,24.7183,24.7183,22500.0
2008-06-30 12:05:00,27.91,27.92,27.87,27.91,26500.0,24.7183,24.7272,24.6829,24.7183,26500.0
2008-06-30 12:10:00,27.91,27.96,27.91,27.94,23800.0,24.7183,24.7626,24.7183,24.7449,23800.0
2008-06-30 12:15:00,27.94,27.97,27.93,27.94,13000.0,24.7449,24.7715,24.736,24.7449,13000.0
2008-06-30 12:20:00,27.94,27.95,27.9,27.93,24100.0,24.7449,24.7538,24.7095,24.736,24100.0
2008-06-30 12:25:00,27.93,27.93,27.89,27.93,14700.0,24.736,24.736,24.7006,24.736,14700.0
2008-06-30 12:30:00,27.93,27.93,27.86,27.87,17700.0,24.736,24.736,24.674,24.6829,17700.0
2008-06-30 12:35:00,27.87,27.87,27.81,27.84,25900.0,24.6829,24.6829,24.6298,24.6563,25900.0
2008-06-30 12:40:00,27.84,27.85,27.79,27.84,29200.0,24.6563,24.6652,24.612,24.6563,29200.0
2008-06-30 12:45:00,27.83,27.93,27.83,27.89,24200.0,24.6475,24.736,24.6475,24.7006,24200.0
2008-06-30 12:50:00,27.89,27.92,27.84,27.85,34900.0,24.7006,24.7272,24.6563,24.6652,34900.0
2008-06-30 12:55:00,27.85,27.85,27.77,27.78,22800.0,24.6652,24.6652,24.5943,24.6032,22800.0
2008-06-30 13:00:00,27.79,27.83,27.78,27.81,13500.0,24.612,24.6475,24.6032,24.6298,13500.0
2008-06-30 13:05:00,27.82,27.83,27.78,27.79,15300.0,24.6386,24.6475,24.6032,24.612,15300.0
2008-06-30 13:10:00,27.8,27.84,27.77,27.81,27500.0,24.6209,24.6563,24.5943,24.6298,27500.0
2008-06-30 13:15:00,27.81,27.82,27.79,27.81,11700.0,24.6298,24.6386,24.612,24.6298,11700.0
2008-06-30 13:20:00,27.82,27.82,27.77,27.78,30000.0,24.6386,24.6386,24.5943,24.6032,30000.0
2008-06-30 13:25:00,27.78,27.78,27.73,27.73,19400.0,24.6032,24.6032,24.5589,24.5589,19400.0
2008-06-30 13:30:00,27.72,27.78,27.72,27.77,22800.0,24.5501,24.6032,24.5501,24.5943,22800.0
2008-06-30 13:35:00,27.76,27.77,27.73,27.75,15000.0,24.5855,24.5943,24.5589,24.5766,15000.0
2008-06-30 13:40:00,27.75,27.77,27.73,27.77,17700.0,24.5766,24.5943,24.5589,24.5943,17700.0
2008-06-30 13:45:00,27.77,27.78,27.73,27.75,23300.0,24.5943,24.6032,24.5589,24.5766,23300.0
2008-06-30 13:50:00,27.74,27.74,27.67,27.7,37200.0,24.5678,24.5678,24.5058,24.5323,37200.0
2008-06-30 13:55:00,27.7,27.74,27.66,27.67,29100.0,24.5323,24.5678,24.4969,24.5058,29100.0
2008-06-30 14:00:00,27.68,27.72,27.67,27.72,23800.0,24.5146,24.5501,24.5058,24.5501,23800.0
2008-06-30 14:05:00,27.72,27.72,27.66,27.72,33500.0,24.5501,24.5501,24.4969,24.5501,33500.0
2008-06-30 14:10:00,27.71,27.72,27.68,27.7,17900.0,24.5412,24.5501,24.5146,24.5323,17900.0
2008-06-30 14:15:00,27.71,27.72,27.7,27.7,23200.0,24.5412,24.5501,24.5323,24.5323,23200.0
2008-06-30 14:20:00,27.7,27.77,27.68,27.75,29600.0,24.5323,24.5943,24.5146,24.5766,29600.0
2008-06-30 14:25:00,27.75,27.83,27.72,27.81,30800.0,24.5766,24.6475,24.5501,24.6298,30800.0
2008-06-30 14:30:00,27.8,27.82,27.7,27.71,84300.0,24.6209,24.6386,24.5323,24.5412,84300.0
2008-06-30 14:35:00,27.72,27.73,27.68,27.73,41400.0,24.5501,24.5589,24.5146,24.5589,41400.0
2008-06-30 14:40:00,27.73,27.76,27.69,27.74,26300.0,24.5589,24.5855,24.5235,24.5678,26300.0
2008-06-30 14:45:00,27.73,27.76,27.72,27.73,26700.0,24.5589,24.5855,24.5501,24.5589,26700.0
2008-06-30 14:50:00,27.74,27.76,27.69,27.7,30400.0,24.5678,24.5855,24.5235,24.5323,30400.0
2008-06-30 14:55:00,27.69,27.7,27.65,27.65,36700.0,24.5235,24.5323,24.4881,24.4881,36700.0
2008-06-30 15:00:00,27.66,27.71,27.66,27.71,40400.0,24.4969,24.5412,24.4969,24.5412,40400.0
2008-06-30 15:05:00,27.7,27.76,27.7,27.73,54500.0,24.5323,24.5855,24.5323,24.5589,54500.0
2008-06-30 15:10:00,27.73,27.77,27.72,27.76,28100.0,24.5589,24.5943,24.5501,24.5855,28100.0
2008-06-30 15:15:00,27.77,27.77,27.72,27.76,38100.0,24.5943,24.5943,24.5501,24.5855,38100.0
2008-06-30 15:20:00,27.77,27.77,27.73,27.77,55500.0,24.5943,24.5943,24.5589,24.5943,55500.0
2008-06-30 15:25:00,27.77,27.77,27.69,27.72,52000.0,24.5943,24.5943,24.5235,24.5501,52000.0
2008-06-30 15:30:00,27.71,27.73,27.67,27.68,94400.0,24.5412,24.5589,24.5058,24.5146,94400.0
2008-06-30 15:35:00,27.68,27.76,27.68,27.74,65400.0,24.5146,24.5855,24.5146,24.5678,65400.0
2008-06-30 15:40:00,27.74,27.77,27.73,27.73,101900.0,24.5678,24.5943,24.5589,24.5589,101900.0
2008-06-30 15:45:00,27.73,27.74,27.64,27.64,119000.0,24.5589,24.5678,24.4792,24.4792,119000.0
2008-06-30 15:50:00,27.65,27.65,27.58,27.59,166500.0,24.4881,24.4881,24.4261,24.4349,166500.0
2008-06-30 15:55:00,27.59,27.61,27.51,27.55,211100.0,24.4349,24.4526,24.3641,24.3995,211100.0
2008-07-01 09:30:00,27.38,27.69,27.36,27.66,56800.0,24.2489,24.5235,24.2312,24.4969,56800.0
2008-07-01 09:35:00,27.66,27.66,27.37,27.42,48700.0,24.4969,24.4969,24.2401,24.2844,48700.0
2008-07-01 09:40:00,27.41,27.44,27.29,27.32,39100.0,24.2755,24.3021,24.1692,24.1958,39100.0
2008-07-01 09:45:00,27.33,27.36,27.25,27.28,48800.0,24.2047,24.2312,24.1338,24.1604,48800.0
2008-07-01 09:50:00,27.29,27.34,27.25,27.3,34800.0,24.1692,24.2135,24.1338,24.1781,34800.0
2008-07-01 09:55:00,27.31,27.49,27.31,27.49,40400.0,24.1869,24.3464,24.1869,24.3464,40400.0
2008-07-01 10:00:00,27.5,27.68,27.5,27.68,99800.0,24.3552,24.5146,24.3552,24.5146,99800.0
2008-07-01 10:05:00,27.69,27.76,27.56,27.59,72100.0,24.5235,24.5855,24.4084,24.4349,72100.0
2008-07-01 10:10:00,27.58,27.61,27.43,27.43,52900.0,24.4261,24.4526,24.2932,24.2932,52900.0
2008-07-01 10:15:00,27.43,27.51,27.39,27.49,58200.0,24.2932,24.3641,24.2578,24.3464,58200.0
2008-07-01 10:20:00,27.5,27.56,27.48,27.53,28500.0,24.3552,24.4084,24.3375,24.3818,28500.0
2008-07-01 10:25:00,27.54,27.58,27.51,27.53,17300.0,24.3906,24.4261,24.3641,24.3818,17300.0
2008-07-01 10:30:00,27.54,27.64,27.54,27.61,37300.0,24.3906,24.4792,24.3906,24.4526,37300.0
2008-07-01 10:35:00,27.61,27.69,27.61,27.66,35400.0,24.4526,24.5235,24.4526,24.4969,35400.0
2008-07-01 10:40:00,27.66,27.66,27.54,27.61,47000.0,24.4969,24.4969,24.3906,24.4526,47000.0
2008-07-01 10:45:00,27.6,27.65,27.52,27.64,31300.0,24.4438,24.4881,24.3729,24.4792,31300.0
2008-07-01 10:50:00,27.65,27.66,27.53,27.54,47700.0,24.4881,24.4969,24.3818,24.3906,47700.0
2008-07-01 10:55:00,27.55,27.62,27.51,27.61,43400.0,24.3995,24.4615,24.3641,24.4526,43400.0
2008-07-01 11:00:00,27.61,27.7,27.59,27.62,102400.0,24.4526,24.5323,24.4349,24.4615,102400.0
2008-07-01 11:05:00,27.62,27.65,27.54,27.54,71100.0,24.4615,24.4881,24.3906,24.3906,71100.0
2008-07-01 11:10:00,27.54,27.57,27.5,27.57,32200.0,24.3906,24.4172,24.3552,24.4172,32200.0
2008-07-01 11:15:00,27.58,27.59,27.48,27.49,41900.0,24.4261,24.4349,24.3375,24.3464,41900.0
2008-07-01 11:20:00,27.49,27.57,27.48,27.49,46900.0,24.3464,24.4172,24.3375,24.3464,46900.0
2008-07-01 11:25:00,27.5,27.6,27.5,27.55,28100.0,24.3552,24.4438,24.3552,24.3995,28100.0
2008-07-01 11:30:00,27.54,27.55,27.5,27.53,20200.0,24.3906,24.3995,24.3552,24.3818,20200.0
2008-07-01 11:35:00,27.52,27.53,27.47,27.48,34200.0,24.3729,24.3818,24.3286,24.3375,34200.0
2008-07-01 11:40:00,27.48,27.51,27.44,27.45,28200.0,24.3375,24.3641,24.3021,24.3109,28200.0
2008-07-01 11:45:00,27.45,27.47,27.41,27.41,31600.0,24.3109,24.3286,24.2755,24.2755,31600.0
2008-07-01 11:50:00,27.41,27.46,27.41,27.43,26700.0,24.2755,24.3198,24.2755,24.2932,26700.0
2008-07-01 11:55:00,27.44,27.47,27.33,27.34,51400.0,24.3021,24.3286,24.2047,24.2135,51400.0
2008-07-01 12:00:00,27.35,27.35,27.27,27.28,87400.0,24.2224,24.2224,24.1515,24.1604,87400.0
2008-07-01 12:05:00,27.28,27.29,27.22,27.23,55500.0,24.1604,24.1692,24.1072,24.1161,55500.0
2008-07-01 12:10:00,27.23,27.23,27.09,27.15,120200.0,24.1161,24.1161,23.9921,24.0452,120200.0
2008-07-01 12:15:00,27.15,27.22,27.14,27.22,73100.0,24.0452,24.1072,24.0364,24.1072,73100.0
2008-07-01 12:20:00,27.22,27.24,27.13,27.19,43700.0,24.1072,24.1249,24.0275,24.0807,43700.0
2008-07-01 12:25:00,27.19,27.27,27.19,27.23,46200.0,24.0807,24.1515,24.0807,24.1161,46200.0
2008-07-01 12:30:00,27.24,27.3,27.23,27.26,40600.0,24.1249,24.1781,24.1161,24.1427,40600.0
2008-07-01 12:35:00,27.26,27.32,27.26,27.3,9900.0,24.1427,24.1958,24.1427,24.1781,9900.0
2008-07-01 12:40:00,27.3,27.31,27.27,27.28,34900.0,24.1781,24.1869,24.1515,24.1604,34900.0
2008-07-01 12:45:00,27.29,27.38,27.28,27.35,27300.0,24.1692,24.2489,24.1604,24.2224,27300.0
2008-07-01 12:50:00,27.34,27.39,27.29,27.39,31100.0,24.2135,24.2578,24.1692,24.2578,31100.0
2008-07-01 12:55:00,27.4,27.42,27.37,27.39,23600.0,24.2666,24.2844,24.2401,24.2578,23600.0
2008-07-01 13:00:00,27.38,27.44,27.37,27.4,24000.0,24.2489,24.3021,24.2401,24.2666,24000.0
2008-07-01 13:05:00,27.4,27.44,27.36,27.38,44000.0,24.2666,24.3021,24.2312,24.2489,44000.0
2008-07-01 13:10:00,27.37,27.44,27.36,27.4,48700.0,24.2401,24.3021,24.2312,24.2666,48700.0
2008-07-01 13:15:00,27.39,27.48,27.39,27.45,33200.0,24.2578,24.3375,24.2578,24.3109,33200.0
2008-07-01 13:20:00,27.45,27.55,27.44,27.53,33800.0,24.3109,24.3995,24.3021,24.3818,33800.0
2008-07-01 13:25:00,27.53,27.54,27.45,27.52,60800.0,24.3818,24.3906,24.3109,24.3729,60800.0
2008-07-01 13:30:00,27.51,27.51,27.42,27.49,38300.0,24.3641,24.3641,24.2844,24.3464,38300.0
2008-07-01 13:35:00,27.5,27.5,27.39,27.43,34500.0,24.3552,24.3552,24.2578,24.2932,34500.0
2008-07-01 13:40:00,27.44,27.46,27.36,27.4,28900.0,24.3021,24.3198,24.2312,24.2666,28900.0
2008-07-01 13:45:00,27.4,27.54,27.4,27.54,46200.0,24.2666,24.3906,24.2666,24.3906,46200.0
2008-07-01 13:50:00,27.55,27.67,27.53,27.64,96600.0,24.3995,24.5058,24.3818,24.4792,96600.0
2008-07-01 13:55:00,27.63,27.72,27.63,27.64,69500.0,24.4703,24.5501,24.4703,24.4792,69500.0
2008-07-01 14:00:00,27.63,27.72,27.63,27.65,59900.0,24.4703,24.5501,24.4703,24.4881,59900.0
2008-07-01 14:05:00,27.65,27.79,27.65,27.76,81000.0,24.4881,24.612,24.4881,24.5855,81000.0
2008-07-01 14:10:00,27.76,27.88,27.72,27.72,124400.0,24.5855,24.6918,24.5501,24.5501,124400.0
2008-07-01 14:15:00,27.71,27.75,27.7,27.75,33800.0,24.5412,24.5766,24.5323,24.5766,33800.0
2008-07-01 14:20:00,27.74,27.83,27.74,27.81,44800.0,24.5678,24.6475,24.5678,24.6298,44800.0
2008-07-01 14:25:00,27.82,27.86,27.75,27.77,58500.0,24.6386,24.674,24.5766,24.5943,58500.0
2008-07-01 14:30:00,27.76,27.76,27.68,27.75,65200.0,24.5855,24.5855,24.5146,24.5766,65200.0
2008-07-01 14:35:00,27.75,27.81,27.74,27.78,33500.0,24.5766,24.6298,24.5678,24.6032,33500.0
2008-07-01 14:40:00,27.77,27.97,27.77,27.97,81600.0,24.5943,24.7715,24.5943,24.7715,81600.0
2008-07-01 14:45:00,27.97,28.02,27.88,27.89,77300.0,24.7715,24.8157,24.6918,24.7006,77300.0
2008-07-01 14:50:00,27.88,27.91,27.82,27.87,35000.0,24.6918,24.7183,24.6386,24.6829,35000.0
2008-07-01 14:55:00,27.86,27.89,27.84,27.85,37300.0,24.674,24.7006,24.6563,24.6652,37300.0
2008-07-01 15:00:00,27.84,27.84,27.77,27.78,75400.0,24.6563,24.6563,24.5943,24.6032,75400.0
2008-07-01 15:05:00,27.78,27.8,27.7,27.79,93500.0,24.6032,24.6209,24.5323,24.612,93500.0
2008-07-01 15:10:00,27.8,27.81,27.71,27.77,48900.0,24.6209,24.6298,24.5412,24.5943,48900.0
2008-07-01 15:15:00,27.77,27.81,27.68,27.69,68000.0,24.5943,24.6298,24.5146,24.5235,68000.0
2008-07-01 15:20:00,27.69,27.8,27.67,27.8,170800.0,24.5235,24.6209,24.5058,24.6209,170800.0
2008-07-01 15:25:00,27.8,27.86,27.49,27.8,87000.0,24.6209,24.674,24.3464,24.6209,87000.0
2008-07-01 15:30:00,27.79,27.89,27.77,27.83,93400.0,24.612,24.7006,24.5943,24.6475,93400.0
2008-07-01 15:35:00,27.83,27.96,27.83,27.93,68000.0,24.6475,24.7626,24.6475,24.736,68000.0
2008-07-01 15:40:00,27.93,27.97,27.88,27.9,102100.0,24.736,24.7715,24.6918,24.7095,102100.0
2008-07-01 15:45:00,27.9,27.94,27.86,27.92,106200.0,24.7095,24.7449,24.674,24.7272,106200.0
2008-07-01 15:50:00,27.92,27.92,27.85,27.89,163400.0,24.7272,24.7272,24.6652,24.7006,163400.0
2008-07-01 15:55:00,27.89,27.96,27.88,27.91,187800.0,24.7006,24.7626,24.6918,24.7183,187800.0
2008-07-02 09:30:00,28.02,28.14,27.96,27.98,84500.0,24.8157,24.922,24.7626,24.7803,84500.0
2008-07-02 09:35:00,27.97,28.02,27.96,27.99,32100.0,24.7715,24.8157,24.7626,24.7892,32100.0
2008-07-02 09:40:00,27.99,28.01,27.95,28.01,78100.0,24.7892,24.8069,24.7538,24.8069,78100.0
2008-07-02 09:45:00,27.95,28.11,27.95,28.08,61300.0,24.7538,24.8955,24.7538,24.8689,61300.0
2008-07-02 09:50:00,28.08,28.1,27.91,27.95,105700.0,24.8689,24.8866,24.7183,24.7538,105700.0
2008-07-02 09:55:00,27.97,28.0,27.89,27.93,53700.0,24.7715,24.798,24.7006,24.736,53700.0
2008-07-02 10:00:00,27.94,28.05,27.94,28.04,54000.0,24.7449,24.8423,24.7449,24.8335,54000.0
2008-07-02 10:05:00,28.03,28.06,27.96,28.04,46800.0,24.8246,24.8512,24.7626,24.8335,46800.0
2008-07-02 10:10:00,28.03,28.07,27.97,27.98,25700.0,24.8246,24.86,24.7715,24.7803,25700.0
2008-07-02 10:15:00,27.97,27.98,27.9,27.9,45100.0,24.7715,24.7803,24.7095,24.7095,45100.0
2008-07-02 10:20:00,27.89,27.99,27.88,27.99,35300.0,24.7006,24.7892,24.6918,24.7892,35300.0
2008-07-02 10:25:00,27.98,27.99,27.85,27.88,37500.0,24.7803,24.7892,24.6652,24.6918,37500.0
2008-07-02 10:30:00,27.88,27.9,27.82,27.84,30400.0,24.6918,24.7095,24.6386,24.6563,30400.0
2008-07-02 10:35:00,27.83,27.9,27.78,27.8,52500.0,24.6475,24.7095,24.6032,24.6209,52500.0
2008-07-02 10:40:00,27.8,27.89,27.78,27.87,47700.0,24.6209,24.7006,24.6032,24.6829,47700.0
2008-07-02 10:45:00,27.87,27.97,27.84,27.97,50000.0,24.6829,24.7715,24.6563,24.7715,50000.0
2008-07-02 10:50:00,27.98,27.98,27.9,27.9,24100.0,24.7803,24.7803,24.7095,24.7095,24100.0
2008-07-02 10:55:00,27.91,27.98,27.89,27.91,26900.0,24.7183,24.7803,24.7006,24.7183,26900.0
2008-07-02 11:00:00,27.91,27.91,27.8,27.81,43300.0,24.7183,24.7183,24.6209,24.6298,43300.0
2008-07-02 11:05:00,27.79,27.81,27.73,27.8,29500.0,24.612,24.6298,24.5589,24.6209,29500.0
2008-07-02 11:10:00,27.79,27.8,27.71,27.78,25000.0,24.612,24.6209,24.5412,24.6032,25000.0
2008-07-02 11:15:00,27.78,27.82,27.75,27.82,11200.0,24.6032,24.6386,24.5766,24.6386,11200.0
2008-07-02 11:20:00,27.81,27.81,27.76,27.78,33700.0,24.6298,24.6298,24.5855,24.6032,33700.0
2008-07-02 11:25:00,27.79,27.79,27.65,27.66,36400.0,24.612,24.612,24.4881,24.4969,36400.0
2008-07-02 11:30:00,27.67,27.71,27.62,27.67,27400.0,24.5058,24.5412,24.4615,24.5058,27400.0
2008-07-02 11:35:00,27.66,27.68,27.6,27.61,37000.0,24.4969,24.5146,24.4438,24.4526,37000.0
2008-07-02 11:40:00,27.61,27.64,27.43,27.43,78400.0,24.4526,24.4792,24.2932,24.2932,78400.0
2008-07-02 11:45:00,27.43,27.5,27.38,27.5,51300.0,24.2932,24.3552,24.2489,24.3552,51300.0
2008-07-02 11:50:00,27.51,27.51,27.42,27.44,26300.0,24.3641,24.3641,24.2844,24.3021,26300.0
2008-07-02 11:55:00,27.44,27.53,27.44,27.53,13400.0,24.3021,24.3818,24.3021,24.3818,13400.0
2008-07-02 12:00:00,27.54,27.59,27.53,27.58,22000.0,24.3906,24.4349,24.3818,24.4261,22000.0
2008-07-02 12:05:00,27.58,27.63,27.58,27.63,11700.0,24.4261,24.4703,24.4261,24.4703,11700.0
2008-07-02 12:10:00,27.64,27.68,27.62,27.68,7600.0,24.4792,24.5146,24.4615,24.5146,7600.0
2008-07-02 12:15:00,27.68,27.68,27.63,27.65,13600.0,24.5146,24.5146,24.4703,24.4881,13600.0
2008-07-02 12:20:00,27.65,27.67,27.6,27.63,40900.0,24.4881,24.5058,24.4438,24.4703,40900.0
2008-07-02 12:25:00,27.63,27.63,27.47,27.53,68200.0,24.4703,24.4703,24.3286,24.3818,68200.0
2008-07-02 12:30:00,27.54,27.54,27.5,27.52,30800.0,24.3906,24.3906,24.3552,24.3729,30800.0
2008-07-02 12:35:00,27.51,27.52,27.45,27.46,30400.0,24.3641,24.3729,24.3109,24.3198,30400.0
2008-07-02 12:40:00,27.46,27.58,27.46,27.56,22500.0,24.3198,24.4261,24.3198,24.4084,22500.0
2008-07-02 12:45:00,27.56,27.57,27.51,27.54,16500.0,24.4084,24.4172,24.3641,24.3906,16500.0
2008-07-02 12:50:00,27.56,27.58,27.53,27.53,19200.0,24.4084,24.4261,24.3818,24.3818,19200.0
2008-07-02 12:55:00,27.52,27.53,27.47,27.53,24300.0,24.3729,24.3818,24.3286,24.3818,24300.0
2008-07-02 13:00:00,27.53,27.53,27.45,27.49,20100.0,24.3818,24.3818,24.3109,24.3464,20100.0
2008-07-02 13:05:00,27.5,27.5,27.42,27.44,36900.0,24.3552,24.3552,24.2844,24.3021,36900.0
2008-07-02 13:10:00,27.44,27.55,27.43,27.55,15900.0,24.3021,24.3995,24.2932,24.3995,15900.0
2008-07-02 13:15:00,27.55,27.56,27.51,27.55,8800.0,24.3995,24.4084,24.3641,24.3995,8800.0
2008-07-02 13:20:00,27.56,27.58,27.55,27.55,17100.0,24.4084,24.4261,24.3995,24.3995,17100.0
2008-07-02 13:25:00,27.54,27.6,27.53,27.58,53900.0,24.3906,24.4438,24.3818,24.4261,53900.0
2008-07-02 13:30:00,27.57,27.64,27.57,27.64,26200.0,24.4172,24.4792,24.4172,24.4792,26200.0
2008-07-02 13:35:00,27.63,27.63,27.61,27.63,39600.0,24.4703,24.4703,24.4526,24.4703,39600.0
2008-07-02 13:40:00,27.63,27.64,27.59,27.63,33800.0,24.4703,24.4792,24.4349,24.4703,33800.0
2008-07-02 13:45:00,27.63,27.69,27.6,27.69,50500.0,24.4703,24.5235,24.4438,24.5235,50500.0
2008-07-02 13:50:00,27.7,27.78,27.69,27.78,41100.0,24.5323,24.6032,24.5235,24.6032,41100.0
2008-07-02 13:55:00,27.77,27.81,27.76,27.78,43700.0,24.5943,24.6298,24.5855,24.6032,43700.0
2008-07-02 14:00:00,27.79,27.8,27.77,27.8,46200.0,24.612,24.6209,24.5943,24.6209,46200.0
2008-07-02 14:05:00,27.79,27.8,27.77,27.78,113100.0,24.612,24.6209,24.5943,24.6032,113100.0
2008-07-02 14:10:00,27.79,27.79,27.77,27.77,58100.0,24.612,24.612,24.5943,24.5943,58100.0
2008-07-02 14:15:00,27.78,27.84,27.77,27.8,63700.0,24.6032,24.6563,24.5943,24.6209,63700.0
2008-07-02 14:20:00,27.78,27.79,27.71,27.73,95900.0,24.6032,24.612,24.5412,24.5589,95900.0
2008-07-02 14:25:00,27.73,27.73,27.56,27.58,65400.0,24.5589,24.5589,24.4084,24.4261,65400.0
2008-07-02 14:30:00,27.56,27.62,27.53,27.59,65600.0,24.4084,24.4615,24.3818,24.4349,65600.0
2008-07-02 14:35:00,27.58,27.59,27.5,27.52,50400.0,24.4261,24.4349,24.3552,24.3729,50400.0
2008-07-02 14:40:00,27.52,27.56,27.52,27.53,36800.0,24.3729,24.4084,24.3729,24.3818,36800.0
2008-07-02 14:45:00,27.53,27.57,27.5,27.54,31900.0,24.3818,24.4172,24.3552,24.3906,31900.0
2008-07-02 14:50:00,27.53,27.55,27.47,27.47,39100.0,24.3818,24.3995,24.3286,24.3286,39100.0
2008-07-02 14:55:00,27.47,27.51,27.45,27.48,66400.0,24.3286,24.3641,24.3109,24.3375,66400.0
2008-07-02 15:00:00,27.48,27.58,27.46,27.57,38000.0,24.3375,24.4261,24.3198,24.4172,38000.0
2008-07-02 15:05:00,27.56,27.58,27.48,27.49,48100.0,24.4084,24.4261,24.3375,24.3464,48100.0
2008-07-02 15:10:00,27.5,27.59,27.49,27.54,68500.0,24.3552,24.4349,24.3464,24.3906,68500.0
2008-07-02 15:15:00,27.54,27.61,27.52,27.54,36600.0,24.3906,24.4526,24.3729,24.3906,36600.0
2008-07-02 15:20:00,27.54,27.62,27.53,27.58,40500.0,24.3906,24.4615,24.3818,24.4261,40500.0
2008-07-02 15:25:00,27.58,27.62,27.46,27.47,65400.0,24.4261,24.4615,24.3198,24.3286,65400.0
2008-07-02 15:30:00,27.48,27.54,27.43,27.46,93000.0,24.3375,24.3906,24.2932,24.3198,93000.0
2008-07-02 15:35:00,27.46,27.46,27.36,27.4,91100.0,24.3198,24.3198,24.2312,24.2666,91100.0
2008-07-02 15:40:00,27.4,27.41,27.34,27.38,73900.0,24.2666,24.2755,24.2135,24.2489,73900.0
2008-07-02 15:45:00,27.37,27.4,27.27,27.27,145400.0,24.2401,24.2666,24.1515,24.1515,145400.0
2008-07-02 15:50:00,27.27,27.33,27.2,27.28,177600.0,24.1515,24.2047,24.0895,24.1604,177600.0
2008-07-02 15:55:00,27.28,27.3,27.24,27.24,138200.0,24.1604,24.1781,24.1249,24.1249,138200.0
2008-07-03 09:30:00,27.29,27.69,27.29,27.62,65900.0,24.1692,24.5235,24.1692,24.4615,65900.0
2008-07-03 09:35:00,27.62,27.67,27.52,27.54,35600.0,24.4615,24.5058,24.3729,24.3906,35600.0
2008-07-03 09:40:00,27.52,27.81,27.5,27.76,76700.0,24.3729,24.6298,24.3552,24.5855,76700.0
2008-07-03 09:45:00,27.74,27.83,27.62,27.71,75000.0,24.5678,24.6475,24.4615,24.5412,75000.0
2008-07-03 09:50:00,27.71,27.97,27.7,27.9,134400.0,24.5412,24.7715,24.5323,24.7095,134400.0
2008-07-03 09:55:00,27.9,28.08,27.9,28.06,128200.0,24.7095,24.8689,24.7095,24.8512,128200.0
2008-07-03 10:00:00,28.04,28.05,27.75,27.85,118600.0,24.8335,24.8423,24.5766,24.6652,118600.0
2008-07-03 10:05:00,27.85,27.91,27.78,27.82,71200.0,24.6652,24.7183,24.6032,24.6386,71200.0
2008-07-03 10:10:00,27.79,27.85,27.75,27.8,43400.0,24.612,24.6652,24.5766,24.6209,43400.0
2008-07-03 10:15:00,27.8,28.12,27.74,28.04,53500.0,24.6209,24.9043,24.5678,24.8335,53500.0
2008-07-03 10:20:00,28.05,28.09,27.85,27.88,56200.0,24.8423,24.8777,24.6652,24.6918,56200.0
2008-07-03 10:25:00,27.9,27.92,27.81,27.92,33800.0,24.7095,24.7272,24.6298,24.7272,33800.0
2008-07-03 10:30:00,27.96,28.04,27.87,27.87,25200.0,24.7626,24.8335,24.6829,24.6829,25200.0
2008-07-03 10:35:00,27.87,27.97,27.83,27.91,24600.0,24.6829,24.7715,24.6475,24.7183,24600.0
2008-07-03 10:40:00,27.91,27.95,27.83,27.87,13900.0,24.7183,24.7538,24.6475,24.6829,13900.0
2008-07-03 10:45:00,27.88,27.91,27.79,27.87,31700.0,24.6918,24.7183,24.612,24.6829,31700.0
2008-07-03 10:50:00,27.88,27.91,27.78,27.81,34800.0,24.6918,24.7183,24.6032,24.6298,34800.0
2008-07-03 10:55:00,27.81,27.86,27.79,27.83,32500.0,24.6298,24.674,24.612,24.6475,32500.0
2008-07-03 11:00:00,27.83,27.99,27.82,27.87,93200.0,24.6475,24.7892,24.6386,24.6829,93200.0
2008-07-03 11:05:00,27.87,27.91,27.82,27.85,44300.0,24.6829,24.7183,24.6386,24.6652,44300.0
2008-07-03 11:10:00,27.87,27.88,27.82,27.87,20300.0,24.6829,24.6918,24.6386,24.6829,20300.0
2008-07-03 11:15:00,27.88,27.91,27.81,27.82,24800.0,24.6918,24.7183,24.6298,24.6386,24800.0
2008-07-03 11:20:00,27.82,27.82,27.77,27.8,48100.0,24.6386,24.6386,24.5943,24.6209,48100.0
2008-07-03 11:25:00,27.8,27.86,27.79,27.86,49000.0,24.6209,24.674,24.612,24.674,49000.0
2008-07-03 11:30:00,27.86,27.86,27.74,27.76,32800.0,24.674,24.674,24.5678,24.5855,32800.0
2008-07-03 11:35:00,27.76,27.84,27.75,27.84,16800.0,24.5855,24.6563,24.5766,24.6563,16800.0
2008-07-03 11:40:00,27.83,27.92,27.8,27.85,51200.0,24.6475,24.7272,24.6209,24.6652,51200.0
2008-07-03 11:45:00,27.85,27.91,27.85,27.9,46900.0,24.6652,24.7183,24.6652,24.7095,46900.0
2008-07-03 11:50:00,27.9,27.93,27.9,27.9,32400.0,24.7095,24.736,24.7095,24.7095,32400.0
2008-07-03 11:55:00,27.91,27.94,27.9,27.94,29000.0,24.7183,24.7449,24.7095,24.7449,29000.0
2008-07-03 12:00:00,27.94,27.94,27.77,27.83,41400.0,24.7449,24.7449,24.5943,24.6475,41400.0
2008-07-03 12:05:00,27.83,27.85,27.74,27.76,54500.0,24.6475,24.6652,24.5678,24.5855,54500.0
2008-07-03 12:10:00,27.76,27.78,27.67,27.73,40500.0,24.5855,24.6032,24.5058,24.5589,40500.0
2008-07-03 12:15:00,27.74,27.82,27.72,27.8,47300.0,24.5678,24.6386,24.5501,24.6209,47300.0
2008-07-03 12:20:00,27.8,27.8,27.75,27.78,35600.0,24.6209,24.6209,24.5766,24.6032,35600.0
2008-07-03 12:25:00,27.78,27.82,27.76,27.81,30200.0,24.6032,24.6386,24.5855,24.6298,30200.0
2008-07-03 12:30:00,27.81,27.81,27.69,27.73,48700.0,24.6298,24.6298,24.5235,24.5589,48700.0
2008-07-03 12:35:00,27.73,27.85,27.7,27.76,90700.0,24.5589,24.6652,24.5323,24.5855,90700.0
2008-07-03 12:40:00,27.77,27.79,27.7,27.73,77200.0,24.5943,24.612,24.5323,24.5589,77200.0
2008-07-03 12:45:00,27.73,27.82,27.71,27.81,64500.0,24.5589,24.6386,24.5412,24.6298,64500.0
2008-07-03 12:50:00,27.81,27.82,27.72,27.76,91600.0,24.6298,24.6386,24.5501,24.5855,91600.0
2008-07-03 12:55:00,27.76,27.81,27.75,27.77,146100.0,24.5855,24.6298,24.5766,24.5943,146100.0
2008-07-07 09:30:00,28.09,28.2,27.91,28.1,45700.0,24.8777,24.9752,24.7183,24.8866,45700.0
2008-07-07 09:35:00,28.1,28.13,27.93,27.96,31000.0,24.8866,24.9132,24.736,24.7626,31000.0
2008-07-07 09:40:00,27.97,28.09,27.93,28.03,49200.0,24.7715,24.8777,24.736,24.8246,49200.0
2008-07-07 09:45:00,28.02,28.19,28.0,28.08,45000.0,24.8157,24.9663,24.798,24.8689,45000.0
2008-07-07 09:50:00,28.07,28.12,27.96,27.99,38800.0,24.86,24.9043,24.7626,24.7892,38800.0
2008-07-07 09:55:00,27.99,28.08,27.97,28.08,24000.0,24.7892,24.8689,24.7715,24.8689,24000.0
2008-07-07 10:00:00,28.09,28.13,28.0,28.0,34200.0,24.8777,24.9132,24.798,24.798,34200.0
2008-07-07 10:05:00,28.0,28.05,28.0,28.03,14100.0,24.798,24.8423,24.798,24.8246,14100.0
2008-07-07 10:10:00,28.03,28.06,28.01,28.04,14500.0,24.8246,24.8512,24.8069,24.8335,14500.0
2008-07-07 10:15:00,28.05,28.05,27.99,27.99,19000.0,24.8423,24.8423,24.7892,24.7892,19000.0
2008-07-07 10:20:00,27.99,28.06,27.99,28.05,35900.0,24.7892,24.8512,24.7892,24.8423,35900.0
2008-07-07 10:25:00,28.05,28.06,28.01,28.02,30400.0,24.8423,24.8512,24.8069,24.8157,30400.0
2008-07-07 10:30:00,28.01,28.02,27.99,28.02,29200.0,24.8069,24.8157,24.7892,24.8157,29200.0
2008-07-07 10:35:00,28.02,28.09,28.01,28.08,40500.0,24.8157,24.8777,24.8069,24.8689,40500.0
2008-07-07 10:40:00,28.07,28.1,28.07,28.1,23100.0,24.86,24.8866,24.86,24.8866,23100.0
2008-07-07 10:45:00,28.1,28.11,28.0,28.01,49600.0,24.8866,24.8955,24.798,24.8069,49600.0
2008-07-07 10:50:00,28.0,28.01,27.97,28.0,15800.0,24.798,24.8069,24.7715,24.798,15800.0
2008-07-07 10:55:00,27.99,27.99,27.96,27.97,20200.0,24.7892,24.7892,24.7626,24.7715,20200.0
2008-07-07 11:00:00,27.96,28.01,27.95,27.97,24600.0,24.7626,24.8069,24.7538,24.7715,24600.0
2008-07-07 11:05:00,27.97,27.97,27.86,27.9,24200.0,24.7715,24.7715,24.674,24.7095,24200.0
2008-07-07 11:10:00,27.9,27.96,27.9,27.96,13200.0,24.7095,24.7626,24.7095,24.7626,13200.0
2008-07-07 11:15:00,27.96,28.02,27.93,28.02,21800.0,24.7626,24.8157,24.736,24.8157,21800.0
2008-07-07 11:20:00,28.02,28.02,27.95,27.96,17200.0,24.8157,24.8157,24.7538,24.7626,17200.0
2008-07-07 11:25:00,27.95,28.0,27.95,27.98,10600.0,24.7538,24.798,24.7538,24.7803,10600.0
2008-07-07 11:30:00,27.99,28.03,27.92,27.92,17700.0,24.7892,24.8246,24.7272,24.7272,17700.0
2008-07-07 11:35:00,27.92,27.95,27.92,27.92,12200.0,24.7272,24.7538,24.7272,24.7272,12200.0
2008-07-07 11:40:00,27.93,27.94,27.81,27.81,26800.0,24.736,24.7449,24.6298,24.6298,26800.0
2008-07-07 11:45:00,27.81,27.88,27.81,27.83,15000.0,24.6298,24.6918,24.6298,24.6475,15000.0
2008-07-07 11:50:00,27.83,27.88,27.82,27.85,36900.0,24.6475,24.6918,24.6386,24.6652,36900.0
2008-07-07 11:55:00,27.86,27.89,27.85,27.86,15700.0,24.674,24.7006,24.6652,24.674,15700.0
2008-07-07 12:00:00,27.85,27.87,27.83,27.85,16700.0,24.6652,24.6829,24.6475,24.6652,16700.0
2008-07-07 12:05:00,27.85,27.89,27.83,27.88,25100.0,24.6652,24.7006,24.6475,24.6918,25100.0
2008-07-07 12:10:00,27.88,27.88,27.78,27.81,19800.0,24.6918,24.6918,24.6032,24.6298,19800.0
2008-07-07 12:15:00,27.82,27.82,27.68,27.71,38800.0,24.6386,24.6386,24.5146,24.5412,38800.0
2008-07-07 12:20:00,27.71,27.72,27.62,27.69,42600.0,24.5412,24.5501,24.4615,24.5235,42600.0
2008-07-07 12:25:00,27.69,27.72,27.58,27.6,61400.0,24.5235,24.5501,24.4261,24.4438,61400.0
2008-07-07 12:30:00,27.6,27.67,27.57,27.66,58700.0,24.4438,24.5058,24.4172,24.4969,58700.0
2008-07-07 12:35:00,27.64,27.7,27.63,27.68,37800.0,24.4792,24.5323,24.4703,24.5146,37800.0
2008-07-07 12:40:00,27.68,27.75,27.67,27.69,25600.0,24.5146,24.5766,24.5058,24.5235,25600.0
2008-07-07 12:45:00,27.7,27.7,27.57,27.57,59400.0,24.5323,24.5323,24.4172,24.4172,59400.0
2008-07-07 12:50:00,27.57,27.67,27.57,27.61,39500.0,24.4172,24.5058,24.4172,24.4526,39500.0
2008-07-07 12:55:00,27.61,27.61,27.49,27.5,42700.0,24.4526,24.4526,24.3464,24.3552,42700.0
2008-07-07 13:00:00,27.5,27.5,27.39,27.46,67900.0,24.3552,24.3552,24.2578,24.3198,67900.0
2008-07-07 13:05:00,27.46,27.52,27.43,27.5,22800.0,24.3198,24.3729,24.2932,24.3552,22800.0
2008-07-07 13:10:00,27.5,27.57,27.5,27.52,35400.0,24.3552,24.4172,24.3552,24.3729,35400.0
2008-07-07 13:15:00,27.52,27.57,27.47,27.47,19000.0,24.3729,24.4172,24.3286,24.3286,19000.0
2008-07-07 13:20:00,27.47,27.47,27.43,27.44,32700.0,24.3286,24.3286,24.2932,24.3021,32700.0
2008-07-07 13:25:00,27.44,27.48,27.39,27.4,39800.0,24.3021,24.3375,24.2578,24.2666,39800.0
2008-07-07 13:30:00,27.4,27.49,27.4,27.46,30100.0,24.2666,24.3464,24.2666,24.3198,30100.0
2008-07-07 13:35:00,27.45,27.45,27.35,27.37,20800.0,24.3109,24.3109,24.2224,24.2401,20800.0
2008-07-07 13:40:00,27.38,27.42,27.37,27.39,17600.0,24.2489,24.2844,24.2401,24.2578,17600.0
2008-07-07 13:45:00,27.39,27.45,27.39,27.39,15600.0,24.2578,24.3109,24.2578,24.2578,15600.0
2008-07-07 13:50:00,27.38,27.38,27.33,27.37,26400.0,24.2489,24.2489,24.2047,24.2401,26400.0
2008-07-07 13:55:00,27.37,27.48,27.37,27.46,44000.0,24.2401,24.3375,24.2401,24.3198,44000.0
2008-07-07 14:00:00,27.46,27.54,27.45,27.53,39100.0,24.3198,24.3906,24.3109,24.3818,39100.0
2008-07-07 14:05:00,27.53,27.53,27.37,27.46,47300.0,24.3818,24.3818,24.2401,24.3198,47300.0
2008-07-07 14:10:00,27.46,27.57,27.41,27.56,60600.0,24.3198,24.4172,24.2755,24.4084,60600.0
2008-07-07 14:15:00,27.55,27.6,27.5,27.58,42100.0,24.3995,24.4438,24.3552,24.4261,42100.0
2008-07-07 14:20:00,27.58,27.64,27.58,27.63,62100.0,24.4261,24.4792,24.4261,24.4703,62100.0
2008-07-07 14:25:00,27.62,27.63,27.57,27.61,43300.0,24.4615,24.4703,24.4172,24.4526,43300.0
2008-07-07 14:30:00,27.6,27.64,27.59,27.64,37200.0,24.4438,24.4792,24.4349,24.4792,37200.0
2008-07-07 14:35:00,27.64,27.71,27.63,27.64,45400.0,24.4792,24.5412,24.4703,24.4792,45400.0
2008-07-07 14:40:00,27.64,27.65,27.55,27.55,29400.0,24.4792,24.4881,24.3995,24.3995,29400.0
2008-07-07 14:45:00,27.55,27.57,27.5,27.57,54200.0,24.3995,24.4172,24.3552,24.4172,54200.0
2008-07-07 14:50:00,27.57,27.6,27.55,27.56,27200.0,24.4172,24.4438,24.3995,24.4084,27200.0
2008-07-07 14:55:00,27.55,27.61,27.54,27.61,28300.0,24.3995,24.4526,24.3906,24.4526,28300.0
2008-07-07 15:00:00,27.61,27.8,27.61,27.76,100600.0,24.4526,24.6209,24.4526,24.5855,100600.0
2008-07-07 15:05:00,27.76,27.84,27.73,27.83,82500.0,24.5855,24.6563,24.5589,24.6475,82500.0
2008-07-07 15:10:00,27.82,27.88,27.8,27.83,77000.0,24.6386,24.6918,24.6209,24.6475,77000.0
2008-07-07 15:15:00,27.84,27.94,27.81,27.93,113600.0,24.6563,24.7449,24.6298,24.736,113600.0
2008-07-07 15:20:00,27.93,27.93,27.86,27.92,97200.0,24.736,24.736,24.674,24.7272,97200.0
2008-07-07 15:25:00,27.92,28.09,27.88,28.08,97500.0,24.7272,24.8777,24.6918,24.8689,97500.0
2008-07-07 15:30:00,28.08,28.12,28.03,28.1,120600.0,24.8689,24.9043,24.8246,24.8866,120600.0
2008-07-07 15:35:00,28.1,28.11,28.02,28.09,109100.0,24.8866,24.8955,24.8157,24.8777,109100.0
2008-07-07 15:40:00,28.11,28.13,28.03,28.04,118800.0,24.8955,24.9132,24.8246,24.8335,118800.0
2008-07-07 15:45:00,28.04,28.06,27.95,27.98,69600.0,24.8335,24.8512,24.7538,24.7803,69600.0
2008-07-07 15:50:00,27.98,28.05,27.85,27.85,145000.0,24.7803,24.8423,24.6652,24.6652,145000.0
2008-07-07 15:55:00,27.85,27.87,27.81,27.82,142000.0,24.6652,24.6829,24.6298,24.6386,142000.0
2008-07-08 09:30:00,28.14,28.34,27.69,27.96,43700.0,24.922,25.0992,24.5235,24.7626,43700.0
2008-07-08 09:35:00,27.95,28.24,27.95,28.24,33300.0,24.7538,25.0106,24.7538,25.0106,33300.0
2008-07-08 09:40:00,28.22,28.44,28.1,28.14,55400.0,24.9929,25.1877,24.8866,24.922,55400.0
2008-07-08 09:45:00,28.15,28.18,28.01,28.02,53100.0,24.9309,24.9575,24.8069,24.8157,53100.0
2008-07-08 09:50:00,28.0,28.1,28.0,28.09,35500.0,24.798,24.8866,24.798,24.8777,35500.0
2008-07-08 09:55:00,28.09,28.16,28.07,28.13,33000.0,24.8777,24.9397,24.86,24.9132,33000.0
2008-07-08 10:00:00,28.12,28.14,27.95,28.09,47000.0,24.9043,24.922,24.7538,24.8777,47000.0
2008-07-08 10:05:00,28.09,28.22,28.09,28.18,32300.0,24.8777,24.9929,24.8777,24.9575,32300.0
2008-07-08 10:10:00,28.18,28.26,28.09,28.11,37900.0,24.9575,25.0283,24.8777,24.8955,37900.0
2008-07-08 10:15:00,28.09,28.14,28.01,28.07,41600.0,24.8777,24.922,24.8069,24.86,41600.0
2008-07-08 10:20:00,28.07,28.09,28.01,28.03,49200.0,24.86,24.8777,24.8069,24.8246,49200.0
2008-07-08 10:25:00,28.04,28.11,27.96,28.11,49300.0,24.8335,24.8955,24.7626,24.8955,49300.0
2008-07-08 10:30:00,28.11,28.15,27.98,28.01,28400.0,24.8955,24.9309,24.7803,24.8069,28400.0
2008-07-08 10:35:00,28.02,28.03,27.81,27.89,51200.0,24.8157,24.8246,24.6298,24.7006,51200.0
2008-07-08 10:40:00,27.88,27.98,27.86,27.92,31100.0,24.6918,24.7803,24.674,24.7272,31100.0
2008-07-08 10:45:00,27.93,27.93,27.81,27.92,44200.0,24.736,24.736,24.6298,24.7272,44200.0
2008-07-08 10:50:00,27.91,27.93,27.88,27.91,27900.0,24.7183,24.736,24.6918,24.7183,27900.0
2008-07-08 10:55:00,27.91,28.03,27.91,27.99,44200.0,24.7183,24.8246,24.7183,24.7892,44200.0
2008-07-08 11:00:00,28.0,28.05,27.92,27.93,28300.0,24.798,24.8423,24.7272,24.736,28300.0
2008-07-08 11:05:00,27.93,27.98,27.85,27.96,31200.0,24.736,24.7803,24.6652,24.7626,31200.0
2008-07-08 11:10:00,27.98,28.02,27.97,28.01,44000.0,24.7803,24.8157,24.7715,24.8069,44000.0
2008-07-08 11:15:00,28.01,28.16,27.99,28.11,43300.0,24.8069,24.9397,24.7892,24.8955,43300.0
2008-07-08 11:20:00,28.11,28.12,28.06,28.08,32300.0,24.8955,24.9043,24.8512,24.8689,32300.0
2008-07-08 11:25:00,28.09,28.17,28.05,28.15,38500.0,24.8777,24.9486,24.8423,24.9309,38500.0
2008-07-08 11:30:00,28.15,28.16,28.13,28.16,28200.0,24.9309,24.9397,24.9132,24.9397,28200.0
2008-07-08 11:35:00,28.15,28.2,28.12,28.12,19500.0,24.9309,24.9752,24.9043,24.9043,19500.0
2008-07-08 11:40:00,28.12,28.14,28.09,28.13,11100.0,24.9043,24.922,24.8777,24.9132,11100.0
2008-07-08 11:45:00,28.13,28.18,28.11,28.14,16900.0,24.9132,24.9575,24.8955,24.922,16900.0
2008-07-08 11:50:00,28.14,28.19,28.13,28.15,15200.0,24.922,24.9663,24.9132,24.9309,15200.0
2008-07-08 11:55:00,28.14,28.14,28.08,28.09,17700.0,24.922,24.922,24.8689,24.8777,17700.0
2008-07-08 12:00:00,28.09,28.1,28.05,28.09,23300.0,24.8777,24.8866,24.8423,24.8777,23300.0
2008-07-08 12:05:00,28.09,28.19,28.08,28.14,21600.0,24.8777,24.9663,24.8689,24.922,21600.0
2008-07-08 12:10:00,28.14,28.15,28.08,28.11,19900.0,24.922,24.9309,24.8689,24.8955,19900.0
2008-07-08 12:15:00,28.11,28.16,28.09,28.1,32700.0,24.8955,24.9397,24.8777,24.8866,32700.0
2008-07-08 12:20:00,28.09,28.19,28.07,28.16,41000.0,24.8777,24.9663,24.86,24.9397,41000.0
2008-07-08 12:25:00,28.15,28.19,28.13,28.18,26400.0,24.9309,24.9663,24.9132,24.9575,26400.0
2008-07-08 12:30:00,28.19,28.22,28.14,28.2,47300.0,24.9663,24.9929,24.922,24.9752,47300.0
2008-07-08 12:35:00,28.2,28.3,28.19,28.25,53600.0,24.9752,25.0637,24.9663,25.0194,53600.0
2008-07-08 12:40:00,28.26,28.28,28.25,28.26,30200.0,25.0283,25.046,25.0194,25.0283,30200.0
2008-07-08 12:45:00,28.27,28.27,28.18,28.18,62900.0,25.0372,25.0372,24.9575,24.9575,62900.0
2008-07-08 12:50:00,28.19,28.23,28.19,28.22,28600.0,24.9663,25.0017,24.9663,24.9929,28600.0
2008-07-08 12:55:00,28.22,28.24,28.2,28.21,19300.0,24.9929,25.0106,24.9752,24.984,19300.0
2008-07-08 13:00:00,28.22,28.24,28.21,28.22,24800.0,24.9929,25.0106,24.984,24.9929,24800.0
2008-07-08 13:05:00,28.22,28.28,28.22,28.25,35400.0,24.9929,25.046,24.9929,25.0194,35400.0
2008-07-08 13:10:00,28.25,28.26,28.23,28.24,28100.0,25.0194,25.0283,25.0017,25.0106,28100.0
2008-07-08 13:15:00,28.25,28.25,28.16,28.19,54900.0,25.0194,25.0194,24.9397,24.9663,54900.0
2008-07-08 13:20:00,28.19,28.19,28.11,28.12,57500.0,24.9663,24.9663,24.8955,24.9043,57500.0
2008-07-08 13:25:00,28.13,28.18,28.13,28.17,42900.0,24.9132,24.9575,24.9132,24.9486,42900.0
2008-07-08 13:30:00,28.17,28.17,28.13,28.14,45400.0,24.9486,24.9486,24.9132,24.922,45400.0
2008-07-08 13:35:00,28.13,28.14,28.02,28.02,26200.0,24.9132,24.922,24.8157,24.8157,26200.0
2008-07-08 13:40:00,28.03,28.08,28.01,28.08,37700.0,24.8246,24.8689,24.8069,24.8689,37700.0
2008-07-08 13:45:00,28.08,28.1,28.02,28.04,30100.0,24.8689,24.8866,24.8157,24.8335,30100.0
2008-07-08 13:50:00,28.04,28.05,27.98,28.0,33800.0,24.8335,24.8423,24.7803,24.798,33800.0
2008-07-08 13:55:00,28.01,28.04,27.96,27.98,33700.0,24.8069,24.8335,24.7626,24.7803,33700.0
2008-07-08 14:00:00,27.98,28.06,27.97,28.05,45100.0,24.7803,24.8512,24.7715,24.8423,45100.0
2008-07-08 14:05:00,28.05,28.09,28.03,28.05,36300.0,24.8423,24.8777,24.8246,24.8423,36300.0
2008-07-08 14:10:00,28.05,28.09,27.99,28.0,36300.0,24.8423,24.8777,24.7892,24.798,36300.0
2008-07-08 14:15:00,28.0,28.04,28.0,28.04,18100.0,24.798,24.8335,24.798,24.8335,18100.0
2008-07-08 14:20:00,28.04,28.09,28.01,28.02,55200.0,24.8335,24.8777,24.8069,24.8157,55200.0
2008-07-08 14:25:00,28.02,28.06,27.98,28.05,39900.0,24.8157,24.8512,24.7803,24.8423,39900.0
2008-07-08 14:30:00,28.05,28.08,28.01,28.03,48800.0,24.8423,24.8689,24.8069,24.8246,48800.0
2008-07-08 14:35:00,28.03,28.15,28.03,28.09,76400.0,24.8246,24.9309,24.8246,24.8777,76400.0
2008-07-08 14:40:00,28.09,28.22,28.09,28.17,75600.0,24.8777,24.9929,24.8777,24.9486,75600.0
2008-07-08 14:45:00,28.17,28.26,28.17,28.22,60700.0,24.9486,25.0283,24.9486,24.9929,60700.0
2008-07-08 14:50:00,28.22,28.27,28.2,28.25,49700.0,24.9929,25.0372,24.9752,25.0194,49700.0
2008-07-08 14:55:00,28.25,28.25,28.16,28.23,70400.0,25.0194,25.0194,24.9397,25.0017,70400.0
2008-07-08 15:00:00,28.23,28.25,28.16,28.22,95700.0,25.0017,25.0194,24.9397,24.9929,95700.0
2008-07-08 15:05:00,28.22,28.25,28.19,28.23,96000.0,24.9929,25.0194,24.9663,25.0017,96000.0
2008-07-08 15:10:00,28.23,28.26,28.14,28.14,112800.0,25.0017,25.0283,24.922,24.922,112800.0
2008-07-08 15:15:00,28.14,28.15,28.07,28.08,178500.0,24.922,24.9309,24.86,24.8689,178500.0
2008-07-08 15:20:00,28.09,28.1,28.06,28.06,106500.0,24.8777,24.8866,24.8512,24.8512,106500.0
2008-07-08 15:25:00,28.07,28.14,28.05,28.14,98000.0,24.86,24.922,24.8423,24.922,98000.0
2008-07-08 15:30:00,28.14,28.2,28.13,28.19,129800.0,24.922,24.9752,24.9132,24.9663,129800.0
2008-07-08 15:35:00,28.19,28.19,28.08,28.14,139400.0,24.9663,24.9663,24.8689,24.922,139400.0
2008-07-08 15:40:00,28.14,28.15,28.09,28.11,114600.0,24.922,24.9309,24.8777,24.8955,114600.0
2008-07-08 15:45:00,28.1,28.16,28.1,28.16,133700.0,24.8866,24.9397,24.8866,24.9397,133700.0
2008-07-08 15:50:00,28.16,28.22,28.16,28.17,174700.0,24.9397,24.9929,24.9397,24.9486,174700.0
2008-07-08 15:55:00,28.16,28.2,28.14,28.2,183300.0,24.9397,24.9752,24.922,24.9752,183300.0
2008-07-09 09:30:00,27.09,27.22,27.01,27.22,205200.0,23.9921,24.1072,23.9212,24.1072,205200.0
2008-07-09 09:35:00,27.21,27.7,27.2,27.41,216000.0,24.0984,24.5323,24.0895,24.2755,216000.0
2008-07-09 09:40:00,27.41,27.52,27.38,27.43,215800.0,24.2755,24.3729,24.2489,24.2932,215800.0
2008-07-09 09:45:00,27.43,27.5,27.32,27.37,143300.0,24.2932,24.3552,24.1958,24.2401,143300.0
2008-07-09 09:50:00,27.38,27.42,27.29,27.33,135900.0,24.2489,24.2844,24.1692,24.2047,135900.0
2008-07-09 09:55:00,27.33,27.37,27.27,27.36,176400.0,24.2047,24.2401,24.1515,24.2312,176400.0
2008-07-09 10:00:00,27.37,27.37,27.2,27.2,125200.0,24.2401,24.2401,24.0895,24.0895,125200.0
2008-07-09 10:05:00,27.21,27.24,27.15,27.23,129200.0,24.0984,24.1249,24.0452,24.1161,129200.0
2008-07-09 10:10:00,27.23,27.28,27.14,27.21,99200.0,24.1161,24.1604,24.0364,24.0984,99200.0
2008-07-09 10:15:00,27.22,27.29,27.15,27.26,76700.0,24.1072,24.1692,24.0452,24.1427,76700.0
2008-07-09 10:20:00,27.26,27.44,27.26,27.39,146400.0,24.1427,24.3021,24.1427,24.2578,146400.0
2008-07-09 10:25:00,27.39,27.41,27.32,27.33,95400.0,24.2578,24.2755,24.1958,24.2047,95400.0
2008-07-09 10:30:00,27.33,27.38,27.33,27.34,110400.0,24.2047,24.2489,24.2047,24.2135,110400.0
2008-07-09 10:35:00,27.33,27.34,27.22,27.22,109900.0,24.2047,24.2135,24.1072,24.1072,109900.0
2008-07-09 10:40:00,27.21,27.27,27.13,27.15,115000.0,24.0984,24.1515,24.0275,24.0452,115000.0
2008-07-09 10:45:00,27.14,27.17,27.06,27.07,128600.0,24.0364,24.0629,23.9655,23.9744,128600.0
2008-07-09 10:50:00,27.07,27.18,27.06,27.11,137100.0,23.9744,24.0718,23.9655,24.0098,137100.0
2008-07-09 10:55:00,27.13,27.17,27.11,27.13,95500.0,24.0275,24.0629,24.0098,24.0275,95500.0
2008-07-09 11:00:00,27.11,27.26,27.11,27.16,147300.0,24.0098,24.1427,24.0098,24.0541,147300.0
2008-07-09 11:05:00,27.16,27.19,27.01,27.03,81000.0,24.0541,24.0807,23.9212,23.939,81000.0
2008-07-09 11:10:00,27.03,27.08,27.02,27.05,149500.0,23.939,23.9832,23.9301,23.9567,149500.0
2008-07-09 11:15:00,27.05,27.07,26.93,26.99,117200.0,23.9567,23.9744,23.8504,23.9035,117200.0
2008-07-09 11:20:00,26.98,27.03,26.95,26.97,89600.0,23.8947,23.939,23.8681,23.8858,89600.0
2008-07-09 11:25:00,26.98,27.07,26.95,27.06,198600.0,23.8947,23.9744,23.8681,23.9655,198600.0
2008-07-09 11:30:00,27.07,27.13,27.05,27.11,92900.0,23.9744,24.0275,23.9567,24.0098,92900.0
2008-07-09 11:35:00,27.1,27.14,27.02,27.04,134700.0,24.001,24.0364,23.9301,23.9478,134700.0
2008-07-09 11:40:00,27.04,27.12,27.04,27.1,56800.0,23.9478,24.0187,23.9478,24.001,56800.0
2008-07-09 11:45:00,27.11,27.16,27.07,27.14,154000.0,24.0098,24.0541,23.9744,24.0364,154000.0
2008-07-09 11:50:00,27.14,27.15,27.02,27.09,66700.0,24.0364,24.0452,23.9301,23.9921,66700.0
2008-07-09 11:55:00,27.08,27.12,27.02,27.06,66400.0,23.9832,24.0187,23.9301,23.9655,66400.0
2008-07-09 12:00:00,27.05,27.06,26.95,26.97,98100.0,23.9567,23.9655,23.8681,23.8858,98100.0
2008-07-09 12:05:00,26.96,26.97,26.86,26.93,90900.0,23.877,23.8858,23.7884,23.8504,90900.0
2008-07-09 12:10:00,26.93,26.95,26.88,26.89,64000.0,23.8504,23.8681,23.8061,23.815,64000.0
2008-07-09 12:15:00,26.89,26.94,26.88,26.92,60400.0,23.815,23.8593,23.8061,23.8415,60400.0
2008-07-09 12:20:00,26.93,26.99,26.9,26.98,83900.0,23.8504,23.9035,23.8238,23.8947,83900.0
2008-07-09 12:25:00,26.98,27.03,26.96,27.0,51900.0,23.8947,23.939,23.877,23.9124,51900.0
2008-07-09 12:30:00,27.0,27.02,26.96,26.98,45300.0,23.9124,23.9301,23.877,23.8947,45300.0
2008-07-09 12:35:00,26.98,26.98,26.86,26.9,75500.0,23.8947,23.8947,23.7884,23.8238,75500.0
2008-07-09 12:40:00,26.91,26.94,26.88,26.92,36100.0,23.8327,23.8593,23.8061,23.8415,36100.0
2008-07-09 12:45:00,26.92,26.93,26.86,26.88,75400.0,23.8415,23.8504,23.7884,23.8061,75400.0
2008-07-09 12:50:00,26.88,26.94,26.86,26.93,43000.0,23.8061,23.8593,23.7884,23.8504,43000.0
2008-07-09 12:55:00,26.93,26.96,26.91,26.91,29900.0,23.8504,23.877,23.8327,23.8327,29900.0
2008-07-09 13:00:00,26.91,26.93,26.83,26.85,58100.0,23.8327,23.8504,23.7618,23.7795,58100.0
2008-07-09 13:05:00,26.84,26.86,26.76,26.78,52100.0,23.7707,23.7884,23.6998,23.7175,52100.0
2008-07-09 13:10:00,26.79,26.83,26.77,26.78,64300.0,23.7264,23.7618,23.7087,23.7175,64300.0
2008-07-09 13:15:00,26.78,26.78,26.75,26.77,61000.0,23.7175,23.7175,23.691,23.7087,61000.0
2008-07-09 13:20:00,26.77,26.84,26.77,26.79,180100.0,23.7087,23.7707,23.7087,23.7264,180100.0
2008-07-09 13:25:00,26.8,26.85,26.79,26.84,95800.0,23.7353,23.7795,23.7264,23.7707,95800.0
2008-07-09 13:30:00,26.85,26.91,26.85,26.9,65400.0,23.7795,23.8327,23.7795,23.8238,65400.0
2008-07-09 13:35:00,26.89,26.91,26.87,26.87,34000.0,23.815,23.8327,23.7973,23.7973,34000.0
2008-07-09 13:40:00,26.88,26.91,26.87,26.9,63000.0,23.8061,23.8327,23.7973,23.8238,63000.0
2008-07-09 13:45:00,26.89,26.92,26.88,26.92,68300.0,23.815,23.8415,23.8061,23.8415,68300.0
2008-07-09 13:50:00,26.92,26.93,26.87,26.88,58200.0,23.8415,23.8504,23.7973,23.8061,58200.0
2008-07-09 13:55:00,26.87,26.95,26.87,26.94,88500.0,23.7973,23.8681,23.7973,23.8593,88500.0
2008-07-09 14:00:00,26.94,26.97,26.89,26.95,182500.0,23.8593,23.8858,23.815,23.8681,182500.0
2008-07-09 14:05:00,26.94,27.03,26.91,26.96,181000.0,23.8593,23.939,23.8327,23.877,181000.0
2008-07-09 14:10:00,26.97,27.04,26.97,27.03,91700.0,23.8858,23.9478,23.8858,23.939,91700.0
2008-07-09 14:15:00,27.02,27.05,26.94,26.94,128200.0,23.9301,23.9567,23.8593,23.8593,128200.0
2008-07-09 14:20:00,26.94,26.97,26.88,26.95,84300.0,23.8593,23.8858,23.8061,23.8681,84300.0
2008-07-09 14:25:00,26.94,26.95,26.87,26.94,81600.0,23.8593,23.8681,23.7973,23.8593,81600.0
2008-07-09 14:30:00,26.95,27.0,26.93,26.94,52100.0,23.8681,23.9124,23.8504,23.8593,52100.0
2008-07-09 14:35:00,26.93,26.96,26.89,26.96,56700.0,23.8504,23.877,23.815,23.877,56700.0
2008-07-09 14:40:00,26.96,26.98,26.86,26.86,127700.0,23.877,23.8947,23.7884,23.7884,127700.0
2008-07-09 14:45:00,26.85,26.91,26.84,26.85,70000.0,23.7795,23.8327,23.7707,23.7795,70000.0
2008-07-09 14:50:00,26.85,26.86,26.67,26.71,164600.0,23.7795,23.7884,23.6201,23.6556,164600.0
2008-07-09 14:55:00,26.72,26.76,26.65,26.72,100100.0,23.6644,23.6998,23.6024,23.6644,100100.0
2008-07-09 15:00:00,26.73,26.73,26.66,26.71,82000.0,23.6733,23.6733,23.6113,23.6556,82000.0
2008-07-09 15:05:00,26.7,26.72,26.64,26.64,102500.0,23.6467,23.6644,23.5936,23.5936,102500.0
2008-07-09 15:10:00,26.65,26.72,26.64,26.67,79900.0,23.6024,23.6644,23.5936,23.6201,79900.0
2008-07-09 15:15:00,26.66,26.72,26.64,26.7,89800.0,23.6113,23.6644,23.5936,23.6467,89800.0
2008-07-09 15:20:00,26.7,26.72,26.66,26.71,67300.0,23.6467,23.6644,23.6113,23.6556,67300.0
2008-07-09 15:25:00,26.71,26.75,26.7,26.72,91300.0,23.6556,23.691,23.6467,23.6644,91300.0
2008-07-09 15:30:00,26.71,26.77,26.71,26.77,108700.0,23.6556,23.7087,23.6556,23.7087,108700.0
2008-07-09 15:35:00,26.77,26.79,26.73,26.76,304500.0,23.7087,23.7264,23.6733,23.6998,304500.0
2008-07-09 15:40:00,26.76,26.77,26.66,26.67,308700.0,23.6998,23.7087,23.6113,23.6201,308700.0
2008-07-09 15:45:00,26.67,26.75,26.66,26.7,329400.0,23.6201,23.691,23.6113,23.6467,329400.0
2008-07-09 15:50:00,26.71,26.75,26.66,26.67,368500.0,23.6556,23.691,23.6113,23.6201,368500.0
2008-07-09 15:55:00,26.67,26.7,26.57,26.57,469900.0,23.6201,23.6467,23.5316,23.5316,469900.0
2008-07-10 09:30:00,26.87,26.99,26.72,26.92,48700.0,23.7973,23.9035,23.6644,23.8415,48700.0
2008-07-10 09:35:00,26.91,26.96,26.84,26.91,44800.0,23.8327,23.877,23.7707,23.8327,44800.0
2008-07-10 09:40:00,26.93,27.28,26.92,27.23,118300.0,23.8504,24.1604,23.8415,24.1161,118300.0
2008-07-10 09:45:00,27.23,27.23,26.92,27.01,115500.0,24.1161,24.1161,23.8415,23.9212,115500.0
2008-07-10 09:50:00,27.0,27.01,26.79,26.83,59100.0,23.9124,23.9212,23.7264,23.7618,59100.0
2008-07-10 09:55:00,26.83,26.86,26.71,26.73,47900.0,23.7618,23.7884,23.6556,23.6733,47900.0
2008-07-10 10:00:00,26.73,26.78,26.6,26.66,63900.0,23.6733,23.7175,23.5581,23.6113,63900.0
2008-07-10 10:05:00,26.66,26.77,26.6,26.75,64400.0,23.6113,23.7087,23.5581,23.691,64400.0
2008-07-10 10:10:00,26.74,26.83,26.5,26.54,123900.0,23.6821,23.7618,23.4696,23.505,123900.0
2008-07-10 10:15:00,26.54,26.64,26.47,26.61,71100.0,23.505,23.5936,23.443,23.567,71100.0
2008-07-10 10:20:00,26.64,26.76,26.62,26.74,60000.0,23.5936,23.6998,23.5758,23.6821,60000.0
2008-07-10 10:25:00,26.72,26.79,26.66,26.75,75500.0,23.6644,23.7264,23.6113,23.691,75500.0
2008-07-10 10:30:00,26.74,26.79,26.67,26.75,78600.0,23.6821,23.7264,23.6201,23.691,78600.0
2008-07-10 10:35:00,26.74,26.79,26.67,26.74,52900.0,23.6821,23.7264,23.6201,23.6821,52900.0
2008-07-10 10:40:00,26.73,26.85,26.72,26.83,48600.0,23.6733,23.7795,23.6644,23.7618,48600.0
2008-07-10 10:45:00,26.82,26.87,26.67,26.69,54700.0,23.753,23.7973,23.6201,23.6378,54700.0
2008-07-10 10:50:00,26.69,26.73,26.6,26.72,53900.0,23.6378,23.6733,23.5581,23.6644,53900.0
2008-07-10 10:55:00,26.73,26.78,26.65,26.68,42900.0,23.6733,23.7175,23.6024,23.629,42900.0
2008-07-10 11:00:00,26.67,26.81,26.64,26.78,50700.0,23.6201,23.7441,23.5936,23.7175,50700.0
2008-07-10 11:05:00,26.79,26.82,26.66,26.68,46600.0,23.7264,23.753,23.6113,23.629,46600.0
2008-07-10 11:10:00,26.69,26.8,26.69,26.78,27000.0,23.6378,23.7353,23.6378,23.7175,27000.0
2008-07-10 11:15:00,26.79,26.8,26.67,26.7,34200.0,23.7264,23.7353,23.6201,23.6467,34200.0
2008-07-10 11:20:00,26.69,26.72,26.66,26.68,26400.0,23.6378,23.6644,23.6113,23.629,26400.0
2008-07-10 11:25:00,26.69,26.72,26.65,26.69,30100.0,23.6378,23.6644,23.6024,23.6378,30100.0
2008-07-10 11:30:00,26.7,26.78,26.69,26.75,74300.0,23.6467,23.7175,23.6378,23.691,74300.0
2008-07-10 11:35:00,26.75,26.8,26.73,26.76,47400.0,23.691,23.7353,23.6733,23.6998,47400.0
2008-07-10 11:40:00,26.76,26.82,26.71,26.76,55100.0,23.6998,23.753,23.6556,23.6998,55100.0
2008-07-10 11:45:00,26.76,26.78,26.74,26.76,30000.0,23.6998,23.7175,23.6821,23.6998,30000.0
2008-07-10 11:50:00,26.76,26.86,26.75,26.83,23800.0,23.6998,23.7884,23.691,23.7618,23800.0
2008-07-10 11:55:00,26.84,26.86,26.76,26.85,39500.0,23.7707,23.7884,23.6998,23.7795,39500.0
2008-07-10 12:00:00,26.85,26.95,26.85,26.93,50800.0,23.7795,23.8681,23.7795,23.8504,50800.0
2008-07-10 12:05:00,26.94,27.01,26.94,26.95,52200.0,23.8593,23.9212,23.8593,23.8681,52200.0
2008-07-10 12:10:00,26.95,27.01,26.95,26.97,30200.0,23.8681,23.9212,23.8681,23.8858,30200.0
2008-07-10 12:15:00,26.97,26.99,26.9,26.91,35900.0,23.8858,23.9035,23.8238,23.8327,35900.0
2008-07-10 12:20:00,26.9,26.91,26.86,26.87,30100.0,23.8238,23.8327,23.7884,23.7973,30100.0
2008-07-10 12:25:00,26.88,26.89,26.86,26.87,13600.0,23.8061,23.815,23.7884,23.7973,13600.0
2008-07-10 12:30:00,26.88,26.95,26.87,26.95,30800.0,23.8061,23.8681,23.7973,23.8681,30800.0
2008-07-10 12:35:00,26.94,26.96,26.86,26.88,59500.0,23.8593,23.877,23.7884,23.8061,59500.0
2008-07-10 12:40:00,26.9,26.91,26.85,26.89,38900.0,23.8238,23.8327,23.7795,23.815,38900.0
2008-07-10 12:45:00,26.9,26.92,26.86,26.86,20800.0,23.8238,23.8415,23.7884,23.7884,20800.0
2008-07-10 12:50:00,26.87,26.87,26.81,26.82,46900.0,23.7973,23.7973,23.7441,23.753,46900.0
2008-07-10 12:55:00,26.83,26.84,26.79,26.83,38400.0,23.7618,23.7707,23.7264,23.7618,38400.0
2008-07-10 13:00:00,26.83,26.91,26.83,26.9,25500.0,23.7618,23.8327,23.7618,23.8238,25500.0
2008-07-10 13:05:00,26.9,26.91,26.84,26.87,39400.0,23.8238,23.8327,23.7707,23.7973,39400.0
2008-07-10 13:10:00,26.86,26.92,26.84,26.88,30200.0,23.7884,23.8415,23.7707,23.8061,30200.0
2008-07-10 13:15:00,26.88,26.95,26.85,26.93,27300.0,23.8061,23.8681,23.7795,23.8504,27300.0
2008-07-10 13:20:00,26.93,26.95,26.9,26.91,25800.0,23.8504,23.8681,23.8238,23.8327,25800.0
2008-07-10 13:25:00,26.9,26.94,26.86,26.94,26000.0,23.8238,23.8593,23.7884,23.8593,26000.0
2008-07-10 13:30:00,26.94,26.97,26.93,26.96,46500.0,23.8593,23.8858,23.8504,23.877,46500.0
2008-07-10 13:35:00,26.96,26.99,26.92,26.97,54200.0,23.877,23.9035,23.8415,23.8858,54200.0
2008-07-10 13:40:00,26.96,26.97,26.89,26.89,25800.0,23.877,23.8858,23.815,23.815,25800.0
2008-07-10 13:45:00,26.89,26.92,26.88,26.89,31800.0,23.815,23.8415,23.8061,23.815,31800.0
2008-07-10 13:50:00,26.89,26.9,26.86,26.86,34100.0,23.815,23.8238,23.7884,23.7884,34100.0
2008-07-10 13:55:00,26.86,26.88,26.78,26.8,47600.0,23.7884,23.8061,23.7175,23.7353,47600.0
2008-07-10 14:00:00,26.81,26.86,26.79,26.82,38600.0,23.7441,23.7884,23.7264,23.753,38600.0
2008-07-10 14:05:00,26.82,26.87,26.8,26.81,40800.0,23.753,23.7973,23.7353,23.7441,40800.0
2008-07-10 14:10:00,26.81,26.83,26.72,26.72,49800.0,23.7441,23.7618,23.6644,23.6644,49800.0
2008-07-10 14:15:00,26.72,26.73,26.59,26.59,60600.0,23.6644,23.6733,23.5493,23.5493,60600.0
2008-07-10 14:20:00,26.6,26.7,26.59,26.69,41700.0,23.5581,23.6467,23.5493,23.6378,41700.0
2008-07-10 14:25:00,26.69,26.69,26.46,26.51,97600.0,23.6378,23.6378,23.4341,23.4784,97600.0
2008-07-10 14:30:00,26.52,26.59,26.52,26.57,57500.0,23.4873,23.5493,23.4873,23.5316,57500.0
2008-07-10 14:35:00,26.56,26.65,26.56,26.63,50200.0,23.5227,23.6024,23.5227,23.5847,50200.0
2008-07-10 14:40:00,26.65,26.66,26.54,26.55,79800.0,23.6024,23.6113,23.505,23.5139,79800.0
2008-07-10 14:45:00,26.55,26.62,26.5,26.55,73000.0,23.5139,23.5758,23.4696,23.5139,73000.0
2008-07-10 14:50:00,26.54,26.57,26.43,26.48,53500.0,23.505,23.5316,23.4076,23.4519,53500.0
2008-07-10 14:55:00,26.49,26.55,26.44,26.48,46200.0,23.4607,23.5139,23.4164,23.4519,46200.0
2008-07-10 15:00:00,26.48,26.7,26.48,26.64,119300.0,23.4519,23.6467,23.4519,23.5936,119300.0
2008-07-10 15:05:00,26.66,26.74,26.63,26.73,88900.0,23.6113,23.6821,23.5847,23.6733,88900.0
2008-07-10 15:10:00,26.73,26.82,26.69,26.82,77500.0,23.6733,23.753,23.6378,23.753,77500.0
2008-07-10 15:15:00,26.81,26.82,26.7,26.71,105100.0,23.7441,23.753,23.6467,23.6556,105100.0
2008-07-10 15:20:00,26.7,26.81,26.69,26.76,98200.0,23.6467,23.7441,23.6378,23.6998,98200.0
2008-07-10 15:25:00,26.76,26.81,26.74,26.78,121200.0,23.6998,23.7441,23.6821,23.7175,121200.0
2008-07-10 15:30:00,26.78,26.81,26.71,26.78,139400.0,23.7175,23.7441,23.6556,23.7175,139400.0
2008-07-10 15:35:00,26.78,26.78,26.68,26.73,82100.0,23.7175,23.7175,23.629,23.6733,82100.0
2008-07-10 15:40:00,26.73,26.82,26.68,26.77,107600.0,23.6733,23.753,23.629,23.7087,107600.0
2008-07-10 15:45:00,26.78,26.81,26.75,26.81,121500.0,23.7175,23.7441,23.691,23.7441,121500.0
2008-07-10 15:50:00,26.81,26.82,26.74,26.77,173000.0,23.7441,23.753,23.6821,23.7087,173000.0
2008-07-10 15:55:00,26.77,26.89,26.76,26.87,227100.0,23.7087,23.815,23.6998,23.7973,227100.0
2008-07-11 09:30:00,26.47,26.79,26.44,26.45,35400.0,23.443,23.7264,23.4164,23.4253,35400.0
2008-07-11 09:35:00,26.45,26.58,26.42,26.45,21700.0,23.4253,23.5404,23.3987,23.4253,21700.0
2008-07-11 09:40:00,26.43,26.52,26.34,26.52,29800.0,23.4076,23.4873,23.3279,23.4873,29800.0
2008-07-11 09:45:00,26.54,26.62,26.44,26.56,37900.0,23.505,23.5758,23.4164,23.5227,37900.0
2008-07-11 09:50:00,26.55,26.57,26.42,26.54,45000.0,23.5139,23.5316,23.3987,23.505,45000.0
2008-07-11 09:55:00,26.54,26.74,26.49,26.69,75300.0,23.505,23.6821,23.4607,23.6378,75300.0
2008-07-11 10:00:00,26.69,26.7,26.55,26.62,56600.0,23.6378,23.6467,23.5139,23.5758,56600.0
2008-07-11 10:05:00,26.61,26.62,26.43,26.56,32300.0,23.567,23.5758,23.4076,23.5227,32300.0
2008-07-11 10:10:00,26.55,26.55,26.45,26.52,28000.0,23.5139,23.5139,23.4253,23.4873,28000.0
2008-07-11 10:15:00,26.52,26.54,26.43,26.48,28900.0,23.4873,23.505,23.4076,23.4519,28900.0
2008-07-11 10:20:00,26.47,26.5,26.42,26.46,19900.0,23.443,23.4696,23.3987,23.4341,19900.0
2008-07-11 10:25:00,26.47,26.52,26.24,26.38,55200.0,23.443,23.4873,23.2393,23.3633,55200.0
2008-07-11 10:30:00,26.36,26.51,26.32,26.41,32600.0,23.3456,23.4784,23.3102,23.3899,32600.0
2008-07-11 10:35:00,26.41,26.45,26.37,26.4,35200.0,23.3899,23.4253,23.3544,23.381,35200.0
2008-07-11 10:40:00,26.42,26.48,26.4,26.46,12800.0,23.3987,23.4519,23.381,23.4341,12800.0
2008-07-11 10:45:00,26.47,26.49,26.4,26.47,20400.0,23.443,23.4607,23.381,23.443,20400.0
2008-07-11 10:50:00,26.48,26.57,26.48,26.53,23100.0,23.4519,23.5316,23.4519,23.4961,23100.0
2008-07-11 10:55:00,26.55,26.56,26.47,26.55,20600.0,23.5139,23.5227,23.443,23.5139,20600.0
2008-07-11 11:00:00,26.54,26.55,26.43,26.43,16900.0,23.505,23.5139,23.4076,23.4076,16900.0
2008-07-11 11:05:00,26.43,26.56,26.41,26.56,44400.0,23.4076,23.5227,23.3899,23.5227,44400.0
2008-07-11 11:10:00,26.56,26.62,26.55,26.56,23600.0,23.5227,23.5758,23.5139,23.5227,23600.0
2008-07-11 11:15:00,26.56,26.57,26.46,26.49,33100.0,23.5227,23.5316,23.4341,23.4607,33100.0
2008-07-11 11:20:00,26.49,26.55,26.46,26.54,31300.0,23.4607,23.5139,23.4341,23.505,31300.0
2008-07-11 11:25:00,26.54,26.57,26.49,26.49,18200.0,23.505,23.5316,23.4607,23.4607,18200.0
2008-07-11 11:30:00,26.48,26.54,26.42,26.52,46700.0,23.4519,23.505,23.3987,23.4873,46700.0
2008-07-11 11:35:00,26.52,26.64,26.52,26.62,31000.0,23.4873,23.5936,23.4873,23.5758,31000.0
2008-07-11 11:40:00,26.62,26.71,26.62,26.7,27300.0,23.5758,23.6556,23.5758,23.6467,27300.0
2008-07-11 11:45:00,26.7,26.71,26.62,26.63,25200.0,23.6467,23.6556,23.5758,23.5847,25200.0
2008-07-11 11:50:00,26.63,26.63,26.51,26.51,20700.0,23.5847,23.5847,23.4784,23.4784,20700.0
2008-07-11 11:55:00,26.51,26.69,26.5,26.67,28400.0,23.4784,23.6378,23.4696,23.6201,28400.0
2008-07-11 12:00:00,26.67,26.7,26.61,26.68,46000.0,23.6201,23.6467,23.567,23.629,46000.0
2008-07-11 12:05:00,26.67,26.68,26.54,26.54,55900.0,23.6201,23.629,23.505,23.505,55900.0
2008-07-11 12:10:00,26.54,26.58,26.5,26.57,71200.0,23.505,23.5404,23.4696,23.5316,71200.0
2008-07-11 12:15:00,26.56,26.58,26.5,26.51,64500.0,23.5227,23.5404,23.4696,23.4784,64500.0
2008-07-11 12:20:00,26.5,26.58,26.48,26.54,145800.0,23.4696,23.5404,23.4519,23.505,145800.0
2008-07-11 12:25:00,26.55,26.6,26.54,26.56,47700.0,23.5139,23.5581,23.505,23.5227,47700.0
2008-07-11 12:30:00,26.56,26.56,26.48,26.53,45300.0,23.5227,23.5227,23.4519,23.4961,45300.0
2008-07-11 12:35:00,26.54,26.58,26.5,26.5,30200.0,23.505,23.5404,23.4696,23.4696,30200.0
2008-07-11 12:40:00,26.5,26.52,26.41,26.48,66300.0,23.4696,23.4873,23.3899,23.4519,66300.0
2008-07-11 12:45:00,26.49,26.5,26.47,26.48,11800.0,23.4607,23.4696,23.443,23.4519,11800.0
2008-07-11 12:50:00,26.48,26.5,26.39,26.4,82200.0,23.4519,23.4696,23.3721,23.381,82200.0
2008-07-11 12:55:00,26.39,26.4,26.26,26.31,67500.0,23.3721,23.381,23.257,23.3013,67500.0
2008-07-11 13:00:00,26.32,26.41,26.26,26.38,51400.0,23.3102,23.3899,23.257,23.3633,51400.0
2008-07-11 13:05:00,26.38,26.41,26.37,26.38,24400.0,23.3633,23.3899,23.3544,23.3633,24400.0
2008-07-11 13:10:00,26.38,26.39,26.25,26.31,32200.0,23.3633,23.3721,23.2482,23.3013,32200.0
2008-07-11 13:15:00,26.31,26.43,26.29,26.39,39100.0,23.3013,23.4076,23.2836,23.3721,39100.0
2008-07-11 13:20:00,26.4,26.45,26.38,26.43,25900.0,23.381,23.4253,23.3633,23.4076,25900.0
2008-07-11 13:25:00,26.42,26.44,26.4,26.4,36100.0,23.3987,23.4164,23.381,23.381,36100.0
2008-07-11 13:30:00,26.4,26.4,26.34,26.34,49000.0,23.381,23.381,23.3279,23.3279,49000.0
2008-07-11 13:35:00,26.34,26.44,26.34,26.42,59800.0,23.3279,23.4164,23.3279,23.3987,59800.0
2008-07-11 13:40:00,26.42,26.46,26.41,26.45,74000.0,23.3987,23.4341,23.3899,23.4253,74000.0
2008-07-11 13:45:00,26.45,26.45,26.38,26.41,31300.0,23.4253,23.4253,23.3633,23.3899,31300.0
2008-07-11 13:50:00,26.41,26.43,26.37,26.43,28400.0,23.3899,23.4076,23.3544,23.4076,28400.0
2008-07-11 13:55:00,26.42,26.48,26.4,26.41,80000.0,23.3987,23.4519,23.381,23.3899,80000.0
2008-07-11 14:00:00,26.41,26.43,26.35,26.37,67200.0,23.3899,23.4076,23.3367,23.3544,67200.0
2008-07-11 14:05:00,26.37,26.44,26.36,26.37,82700.0,23.3544,23.4164,23.3456,23.3544,82700.0
2008-07-11 14:10:00,26.37,26.43,26.35,26.43,59900.0,23.3544,23.4076,23.3367,23.4076,59900.0
2008-07-11 14:15:00,26.43,26.44,26.35,26.39,55600.0,23.4076,23.4164,23.3367,23.3721,55600.0
2008-07-11 14:20:00,26.38,26.39,26.25,26.27,75700.0,23.3633,23.3721,23.2482,23.2659,75700.0
2008-07-11 14:25:00,26.27,26.3,26.24,26.24,73200.0,23.2659,23.2924,23.2393,23.2393,73200.0
2008-07-11 14:30:00,26.25,26.26,26.2,26.22,54900.0,23.2482,23.257,23.2039,23.2216,54900.0
2008-07-11 14:35:00,26.22,26.33,26.2,26.33,48700.0,23.2216,23.319,23.2039,23.319,48700.0
2008-07-11 14:40:00,26.32,26.41,26.31,26.41,39600.0,23.3102,23.3899,23.3013,23.3899,39600.0
2008-07-11 14:45:00,26.41,26.62,26.38,26.62,68500.0,23.3899,23.5758,23.3633,23.5758,68500.0
2008-07-11 14:50:00,26.62,26.72,26.45,26.52,141400.0,23.5758,23.6644,23.4253,23.4873,141400.0
2008-07-11 14:55:00,26.53,26.67,26.49,26.65,90100.0,23.4961,23.6201,23.4607,23.6024,90100.0
2008-07-11 15:00:00,26.66,26.94,26.62,26.92,165700.0,23.6113,23.8593,23.5758,23.8415,165700.0
2008-07-11 15:05:00,26.92,26.93,26.78,26.83,168400.0,23.8415,23.8504,23.7175,23.7618,168400.0
2008-07-11 15:10:00,26.82,26.84,26.63,26.65,95500.0,23.753,23.7707,23.5847,23.6024,95500.0
2008-07-11 15:15:00,26.64,26.77,26.59,26.59,89300.0,23.5936,23.7087,23.5493,23.5493,89300.0
2008-07-11 15:20:00,26.59,26.69,26.53,26.54,157500.0,23.5493,23.6378,23.4961,23.505,157500.0
2008-07-11 15:25:00,26.55,26.64,26.41,26.59,195700.0,23.5139,23.5936,23.3899,23.5493,195700.0
2008-07-11 15:30:00,26.59,26.62,26.4,26.42,74900.0,23.5493,23.5758,23.381,23.3987,74900.0
2008-07-11 15:35:00,26.41,26.54,26.39,26.51,80800.0,23.3899,23.505,23.3721,23.4784,80800.0
2008-07-11 15:40:00,26.5,26.5,26.4,26.49,74400.0,23.4696,23.4696,23.381,23.4607,74400.0
2008-07-11 15:45:00,26.49,26.57,26.43,26.52,117900.0,23.4607,23.5316,23.4076,23.4873,117900.0
2008-07-11 15:50:00,26.52,26.67,26.51,26.63,122300.0,23.4873,23.6201,23.4784,23.5847,122300.0
2008-07-11 15:55:00,26.63,26.65,26.58,26.64,193300.0,23.5847,23.6024,23.5404,23.5936,193300.0
2008-07-14 09:30:00,26.5,26.87,26.4,26.46,41800.0,23.4696,23.7973,23.381,23.4341,41800.0
2008-07-14 09:35:00,26.44,26.65,26.41,26.65,42900.0,23.4164,23.6024,23.3899,23.6024,42900.0
2008-07-14 09:40:00,26.65,26.76,26.65,26.67,42600.0,23.6024,23.6998,23.6024,23.6201,42600.0
2008-07-14 09:45:00,26.66,26.74,26.65,26.7,72900.0,23.6113,23.6821,23.6024,23.6467,72900.0
2008-07-14 09:50:00,26.69,26.74,26.65,26.7,58700.0,23.6378,23.6821,23.6024,23.6467,58700.0
2008-07-14 09:55:00,26.7,26.73,26.62,26.62,63900.0,23.6467,23.6733,23.5758,23.5758,63900.0
2008-07-14 10:00:00,26.61,26.61,26.47,26.54,62800.0,23.567,23.567,23.443,23.505,62800.0
2008-07-14 10:05:00,26.54,26.69,26.54,26.62,42100.0,23.505,23.6378,23.505,23.5758,42100.0
2008-07-14 10:10:00,26.61,26.71,26.53,26.71,31400.0,23.567,23.6556,23.4961,23.6556,31400.0
2008-07-14 10:15:00,26.71,26.71,26.61,26.69,25700.0,23.6556,23.6556,23.567,23.6378,25700.0
2008-07-14 10:20:00,26.68,26.71,26.55,26.6,29000.0,23.629,23.6556,23.5139,23.5581,29000.0
2008-07-14 10:25:00,26.6,26.64,26.56,26.62,81300.0,23.5581,23.5936,23.5227,23.5758,81300.0
2008-07-14 10:30:00,26.62,26.76,26.61,26.66,42400.0,23.5758,23.6998,23.567,23.6113,42400.0
2008-07-14 10:35:00,26.66,26.69,26.59,26.6,67700.0,23.6113,23.6378,23.5493,23.5581,67700.0
2008-07-14 10:40:00,26.6,26.61,26.54,26.57,73900.0,23.5581,23.567,23.505,23.5316,73900.0
2008-07-14 10:45:00,26.58,26.59,26.53,26.58,48400.0,23.5404,23.5493,23.4961,23.5404,48400.0
2008-07-14 10:50:00,26.58,26.69,26.58,26.69,20700.0,23.5404,23.6378,23.5404,23.6378,20700.0
2008-07-14 10:55:00,26.69,26.8,26.69,26.76,25700.0,23.6378,23.7353,23.6378,23.6998,25700.0
2008-07-14 11:00:00,26.76,26.78,26.73,26.74,52800.0,23.6998,23.7175,23.6733,23.6821,52800.0
2008-07-14 11:05:00,26.73,26.74,26.71,26.73,36100.0,23.6733,23.6821,23.6556,23.6733,36100.0
2008-07-14 11:10:00,26.74,26.78,26.73,26.78,65700.0,23.6821,23.7175,23.6733,23.7175,65700.0
2008-07-14 11:15:00,26.77,26.82,26.76,26.81,65400.0,23.7087,23.753,23.6998,23.7441,65400.0
2008-07-14 11:20:00,26.81,26.83,26.78,26.78,76700.0,23.7441,23.7618,23.7175,23.7175,76700.0
2008-07-14 11:25:00,26.78,26.83,26.77,26.83,48800.0,23.7175,23.7618,23.7087,23.7618,48800.0
2008-07-14 11:30:00,26.82,26.84,26.82,26.82,72700.0,23.753,23.7707,23.753,23.753,72700.0
2008-07-14 11:35:00,26.82,26.85,26.81,26.83,43700.0,23.753,23.7795,23.7441,23.7618,43700.0
2008-07-14 11:40:00,26.83,26.86,26.8,26.85,39000.0,23.7618,23.7884,23.7353,23.7795,39000.0
2008-07-14 11:45:00,26.85,26.91,26.84,26.87,52800.0,23.7795,23.8327,23.7707,23.7973,52800.0
2008-07-14 11:50:00,26.87,26.89,26.76,26.77,65800.0,23.7973,23.815,23.6998,23.7087,65800.0
2008-07-14 11:55:00,26.77,26.78,26.7,26.77,102000.0,23.7087,23.7175,23.6467,23.7087,102000.0
2008-07-14 12:00:00,26.76,26.76,26.66,26.68,102200.0,23.6998,23.6998,23.6113,23.629,102200.0
2008-07-14 12:05:00,26.67,26.69,26.65,26.67,62900.0,23.6201,23.6378,23.6024,23.6201,62900.0
2008-07-14 12:10:00,26.66,26.69,26.65,26.68,31500.0,23.6113,23.6378,23.6024,23.629,31500.0
2008-07-14 12:15:00,26.68,26.71,26.68,26.71,42800.0,23.629,23.6556,23.629,23.6556,42800.0
2008-07-14 12:20:00,26.7,26.7,26.62,26.62,40900.0,23.6467,23.6467,23.5758,23.5758,40900.0
2008-07-14 12:25:00,26.63,26.66,26.61,26.65,31800.0,23.5847,23.6113,23.567,23.6024,31800.0
2008-07-14 12:30:00,26.66,26.68,26.57,26.58,73800.0,23.6113,23.629,23.5316,23.5404,73800.0
2008-07-14 12:35:00,26.59,26.6,26.52,26.56,33500.0,23.5493,23.5581,23.4873,23.5227,33500.0
2008-07-14 12:40:00,26.57,26.62,26.57,26.61,17400.0,23.5316,23.5758,23.5316,23.567,17400.0
2008-07-14 12:45:00,26.6,26.64,26.58,26.64,39700.0,23.5581,23.5936,23.5404,23.5936,39700.0
2008-07-14 12:50:00,26.64,26.7,26.64,26.7,31900.0,23.5936,23.6467,23.5936,23.6467,31900.0
2008-07-14 12:55:00,26.7,26.71,26.62,26.65,39700.0,23.6467,23.6556,23.5758,23.6024,39700.0
2008-07-14 13:00:00,26.66,26.67,26.58,26.63,31400.0,23.6113,23.6201,23.5404,23.5847,31400.0
2008-07-14 13:05:00,26.63,26.63,26.54,26.58,24500.0,23.5847,23.5847,23.505,23.5404,24500.0
2008-07-14 13:10:00,26.58,26.62,26.54,26.59,31600.0,23.5404,23.5758,23.505,23.5493,31600.0
2008-07-14 13:15:00,26.59,26.61,26.58,26.6,12100.0,23.5493,23.567,23.5404,23.5581,12100.0
2008-07-14 13:20:00,26.59,26.67,26.59,26.66,51900.0,23.5493,23.6201,23.5493,23.6113,51900.0
2008-07-14 13:25:00,26.67,26.67,26.62,26.66,29600.0,23.6201,23.6201,23.5758,23.6113,29600.0
2008-07-14 13:30:00,26.66,26.66,26.59,26.63,29100.0,23.6113,23.6113,23.5493,23.5847,29100.0
2008-07-14 13:35:00,26.64,26.69,26.61,26.69,22800.0,23.5936,23.6378,23.567,23.6378,22800.0
2008-07-14 13:40:00,26.7,26.75,26.65,26.74,54600.0,23.6467,23.691,23.6024,23.6821,54600.0
2008-07-14 13:45:00,26.74,26.8,26.71,26.73,45900.0,23.6821,23.7353,23.6556,23.6733,45900.0
2008-07-14 13:50:00,26.73,26.74,26.66,26.67,36100.0,23.6733,23.6821,23.6113,23.6201,36100.0
2008-07-14 13:55:00,26.67,26.72,26.64,26.72,20100.0,23.6201,23.6644,23.5936,23.6644,20100.0
2008-07-14 14:00:00,26.71,26.73,26.68,26.7,26600.0,23.6556,23.6733,23.629,23.6467,26600.0
2008-07-14 14:05:00,26.69,26.77,26.68,26.74,34900.0,23.6378,23.7087,23.629,23.6821,34900.0
2008-07-14 14:10:00,26.75,26.77,26.71,26.71,29000.0,23.691,23.7087,23.6556,23.6556,29000.0
2008-07-14 14:15:00,26.7,26.74,26.68,26.72,31200.0,23.6467,23.6821,23.629,23.6644,31200.0
2008-07-14 14:20:00,26.73,26.74,26.71,26.73,16200.0,23.6733,23.6821,23.6556,23.6733,16200.0
2008-07-14 14:25:00,26.73,26.77,26.72,26.74,19000.0,23.6733,23.7087,23.6644,23.6821,19000.0
2008-07-14 14:30:00,26.75,26.77,26.73,26.75,19100.0,23.691,23.7087,23.6733,23.691,19100.0
2008-07-14 14:35:00,26.75,26.75,26.66,26.68,32500.0,23.691,23.691,23.6113,23.629,32500.0
2008-07-14 14:40:00,26.69,26.69,26.6,26.6,43400.0,23.6378,23.6378,23.5581,23.5581,43400.0
2008-07-14 14:45:00,26.6,26.6,26.53,26.57,27300.0,23.5581,23.5581,23.4961,23.5316,27300.0
2008-07-14 14:50:00,26.57,26.57,26.48,26.5,40400.0,23.5316,23.5316,23.4519,23.4696,40400.0
2008-07-14 14:55:00,26.51,26.55,26.48,26.51,19300.0,23.4784,23.5139,23.4519,23.4784,19300.0
2008-07-14 15:00:00,26.5,26.57,26.49,26.52,36300.0,23.4696,23.5316,23.4607,23.4873,36300.0
2008-07-14 15:05:00,26.51,26.51,26.42,26.45,50700.0,23.4784,23.4784,23.3987,23.4253,50700.0
2008-07-14 15:10:00,26.45,26.5,26.45,26.48,20400.0,23.4253,23.4696,23.4253,23.4519,20400.0
2008-07-14 15:15:00,26.49,26.53,26.48,26.5,28600.0,23.4607,23.4961,23.4519,23.4696,28600.0
2008-07-14 15:20:00,26.51,26.65,26.47,26.58,102500.0,23.4784,23.6024,23.443,23.5404,102500.0
2008-07-14 15:25:00,26.59,26.68,26.59,26.63,60300.0,23.5493,23.629,23.5493,23.5847,60300.0
2008-07-14 15:30:00,26.63,26.76,26.63,26.73,97100.0,23.5847,23.6998,23.5847,23.6733,97100.0
2008-07-14 15:35:00,26.73,26.76,26.68,26.72,79900.0,23.6733,23.6998,23.629,23.6644,79900.0
2008-07-14 15:40:00,26.71,26.71,26.56,26.6,104900.0,23.6556,23.6556,23.5227,23.5581,104900.0
2008-07-14 15:45:00,26.61,26.67,26.58,26.67,76400.0,23.567,23.6201,23.5404,23.6201,76400.0
2008-07-14 15:50:00,26.66,26.67,26.51,26.53,93400.0,23.6113,23.6201,23.4784,23.4961,93400.0
2008-07-14 15:55:00,26.54,26.56,26.51,26.53,142600.0,23.505,23.5227,23.4784,23.4961,142600.0
2008-07-15 09:30:00,26.83,26.87,26.34,26.48,46500.0,23.7618,23.7973,23.3279,23.4519,46500.0
2008-07-15 09:35:00,26.45,26.45,26.3,26.35,28600.0,23.4253,23.4253,23.2924,23.3367,28600.0
2008-07-15 09:40:00,26.32,26.43,26.31,26.42,39900.0,23.3102,23.4076,23.3013,23.3987,39900.0
2008-07-15 09:45:00,26.42,26.58,26.42,26.57,36200.0,23.3987,23.5404,23.3987,23.5316,36200.0
2008-07-15 09:50:00,26.56,26.57,26.49,26.5,56500.0,23.5227,23.5316,23.4607,23.4696,56500.0
2008-07-15 09:55:00,26.49,26.49,26.35,26.41,54100.0,23.4607,23.4607,23.3367,23.3899,54100.0
2008-07-15 10:00:00,26.41,26.42,26.18,26.3,86600.0,23.3899,23.3987,23.1862,23.2924,86600.0
2008-07-15 10:05:00,26.29,26.42,26.25,26.41,59500.0,23.2836,23.3987,23.2482,23.3899,59500.0
2008-07-15 10:10:00,26.41,26.67,26.39,26.67,58800.0,23.3899,23.6201,23.3721,23.6201,58800.0
2008-07-15 10:15:00,26.65,26.7,26.57,26.67,38500.0,23.6024,23.6467,23.5316,23.6201,38500.0
2008-07-15 10:20:00,26.66,26.73,26.61,26.62,36200.0,23.6113,23.6733,23.567,23.5758,36200.0
2008-07-15 10:25:00,26.62,26.62,26.46,26.46,39400.0,23.5758,23.5758,23.4341,23.4341,39400.0
2008-07-15 10:30:00,26.45,26.48,26.41,26.48,88900.0,23.4253,23.4519,23.3899,23.4519,88900.0
2008-07-15 10:35:00,26.48,26.6,26.48,26.59,82300.0,23.4519,23.5581,23.4519,23.5493,82300.0
2008-07-15 10:40:00,26.58,26.71,26.58,26.71,62600.0,23.5404,23.6556,23.5404,23.6556,62600.0
2008-07-15 10:45:00,26.69,26.69,26.62,26.65,48400.0,23.6378,23.6378,23.5758,23.6024,48400.0
2008-07-15 10:50:00,26.64,26.74,26.63,26.69,70300.0,23.5936,23.6821,23.5847,23.6378,70300.0
2008-07-15 10:55:00,26.7,26.72,26.62,26.65,27600.0,23.6467,23.6644,23.5758,23.6024,27600.0
2008-07-15 11:00:00,26.66,26.75,26.65,26.7,80500.0,23.6113,23.691,23.6024,23.6467,80500.0
2008-07-15 11:05:00,26.7,26.91,26.69,26.76,180500.0,23.6467,23.8327,23.6378,23.6998,180500.0
2008-07-15 11:10:00,26.76,26.76,26.64,26.69,124900.0,23.6998,23.6998,23.5936,23.6378,124900.0
2008-07-15 11:15:00,26.68,26.7,26.66,26.7,41200.0,23.629,23.6467,23.6113,23.6467,41200.0
2008-07-15 11:20:00,26.7,26.73,26.59,26.62,68200.0,23.6467,23.6733,23.5493,23.5758,68200.0
2008-07-15 11:25:00,26.62,26.7,26.5,26.5,51300.0,23.5758,23.6467,23.4696,23.4696,51300.0
2008-07-15 11:30:00,26.5,26.54,26.4,26.41,40700.0,23.4696,23.505,23.381,23.3899,40700.0
2008-07-15 11:35:00,26.4,26.51,26.4,26.47,42100.0,23.381,23.4784,23.381,23.443,42100.0
2008-07-15 11:40:00,26.45,26.47,26.39,26.39,37500.0,23.4253,23.443,23.3721,23.3721,37500.0
2008-07-15 11:45:00,26.39,26.46,26.33,26.43,46600.0,23.3721,23.4341,23.319,23.4076,46600.0
2008-07-15 11:50:00,26.43,26.6,26.41,26.54,34500.0,23.4076,23.5581,23.3899,23.505,34500.0
2008-07-15 11:55:00,26.56,26.68,26.52,26.58,66800.0,23.5227,23.629,23.4873,23.5404,66800.0
2008-07-15 12:00:00,26.59,26.63,26.53,26.62,49900.0,23.5493,23.5847,23.4961,23.5758,49900.0
2008-07-15 12:05:00,26.62,26.7,26.47,26.49,67800.0,23.5758,23.6467,23.443,23.4607,67800.0
2008-07-15 12:10:00,26.48,26.57,26.47,26.57,40300.0,23.4519,23.5316,23.443,23.5316,40300.0
2008-07-15 12:15:00,26.56,26.62,26.47,26.62,45800.0,23.5227,23.5758,23.443,23.5758,45800.0
2008-07-15 12:20:00,26.62,26.69,26.55,26.55,51300.0,23.5758,23.6378,23.5139,23.5139,51300.0
2008-07-15 12:25:00,26.55,26.61,26.5,26.58,26100.0,23.5139,23.567,23.4696,23.5404,26100.0
2008-07-15 12:30:00,26.59,26.64,26.52,26.6,51900.0,23.5493,23.5936,23.4873,23.5581,51900.0
2008-07-15 12:35:00,26.6,26.6,26.53,26.59,64700.0,23.5581,23.5581,23.4961,23.5493,64700.0
2008-07-15 12:40:00,26.6,26.67,26.6,26.62,32100.0,23.5581,23.6201,23.5581,23.5758,32100.0
2008-07-15 12:45:00,26.64,26.64,26.48,26.49,27600.0,23.5936,23.5936,23.4519,23.4607,27600.0
2008-07-15 12:50:00,26.49,26.56,26.48,26.49,68300.0,23.4607,23.5227,23.4519,23.4607,68300.0
2008-07-15 12:55:00,26.51,26.66,26.51,26.64,32700.0,23.4784,23.6113,23.4784,23.5936,32700.0
2008-07-15 13:00:00,26.65,26.71,26.6,26.6,55600.0,23.6024,23.6556,23.5581,23.5581,55600.0
2008-07-15 13:05:00,26.6,26.68,26.59,26.63,36000.0,23.5581,23.629,23.5493,23.5847,36000.0
2008-07-15 13:10:00,26.64,26.7,26.57,26.58,37600.0,23.5936,23.6467,23.5316,23.5404,37600.0
2008-07-15 13:15:00,26.57,26.57,26.53,26.53,11400.0,23.5316,23.5316,23.4961,23.4961,11400.0
2008-07-15 13:20:00,26.53,26.53,26.45,26.48,36900.0,23.4961,23.4961,23.4253,23.4519,36900.0
2008-07-15 13:25:00,26.48,26.5,26.43,26.5,38900.0,23.4519,23.4696,23.4076,23.4696,38900.0
2008-07-15 13:30:00,26.5,26.57,26.45,26.53,57000.0,23.4696,23.5316,23.4253,23.4961,57000.0
2008-07-15 13:35:00,26.52,26.53,26.47,26.49,26100.0,23.4873,23.4961,23.443,23.4607,26100.0
2008-07-15 13:40:00,26.48,26.58,26.48,26.58,13000.0,23.4519,23.5404,23.4519,23.5404,13000.0
2008-07-15 13:45:00,26.58,26.61,26.5,26.61,21000.0,23.5404,23.567,23.4696,23.567,21000.0
2008-07-15 13:50:00,26.62,26.67,26.62,26.67,26200.0,23.5758,23.6201,23.5758,23.6201,26200.0
2008-07-15 13:55:00,26.68,26.7,26.62,26.64,21300.0,23.629,23.6467,23.5758,23.5936,21300.0
2008-07-15 14:00:00,26.64,26.66,26.54,26.58,27200.0,23.5936,23.6113,23.505,23.5404,27200.0
2008-07-15 14:05:00,26.58,26.61,26.53,26.56,22700.0,23.5404,23.567,23.4961,23.5227,22700.0
2008-07-15 14:10:00,26.55,26.61,26.55,26.58,25500.0,23.5139,23.567,23.5139,23.5404,25500.0
2008-07-15 14:15:00,26.58,26.71,26.58,26.66,73700.0,23.5404,23.6556,23.5404,23.6113,73700.0
2008-07-15 14:20:00,26.66,26.69,26.6,26.62,25000.0,23.6113,23.6378,23.5581,23.5758,25000.0
2008-07-15 14:25:00,26.63,26.7,26.61,26.67,22400.0,23.5847,23.6467,23.567,23.6201,22400.0
2008-07-15 14:30:00,26.67,26.71,26.62,26.62,43200.0,23.6201,23.6556,23.5758,23.5758,43200.0
2008-07-15 14:35:00,26.63,26.64,26.58,26.62,27700.0,23.5847,23.5936,23.5404,23.5758,27700.0
2008-07-15 14:40:00,26.62,26.66,26.59,26.65,22300.0,23.5758,23.6113,23.5493,23.6024,22300.0
2008-07-15 14:45:00,26.65,26.7,26.65,26.7,23700.0,23.6024,23.6467,23.6024,23.6467,23700.0
2008-07-15 14:50:00,26.7,26.7,26.62,26.68,39800.0,23.6467,23.6467,23.5758,23.629,39800.0
2008-07-15 14:55:00,26.7,26.75,26.68,26.71,28100.0,23.6467,23.691,23.629,23.6556,28100.0
2008-07-15 15:00:00,26.71,26.79,26.68,26.71,81000.0,23.6556,23.7264,23.629,23.6556,81000.0
2008-07-15 15:05:00,26.7,26.75,26.68,26.73,31100.0,23.6467,23.691,23.629,23.6733,31100.0
2008-07-15 15:10:00,26.73,26.76,26.63,26.69,42100.0,23.6733,23.6998,23.5847,23.6378,42100.0
2008-07-15 15:15:00,26.69,26.73,26.64,26.73,45000.0,23.6378,23.6733,23.5936,23.6733,45000.0
2008-07-15 15:20:00,26.73,26.74,26.7,26.7,43200.0,23.6733,23.6821,23.6467,23.6467,43200.0
2008-07-15 15:25:00,26.7,26.7,26.61,26.61,49400.0,23.6467,23.6467,23.567,23.567,49400.0
2008-07-15 15:30:00,26.62,26.71,26.59,26.61,73400.0,23.5758,23.6556,23.5493,23.567,73400.0
2008-07-15 15:35:00,26.61,26.69,26.56,26.64,61700.0,23.567,23.6378,23.5227,23.5936,61700.0
2008-07-15 15:40:00,26.65,26.67,26.53,26.58,98400.0,23.6024,23.6201,23.4961,23.5404,98400.0
2008-07-15 15:45:00,26.57,26.64,26.51,26.54,88700.0,23.5316,23.5936,23.4784,23.505,88700.0
2008-07-15 15:50:00,26.54,26.62,26.54,26.6,97500.0,23.505,23.5758,23.505,23.5581,97500.0
2008-07-15 15:55:00,26.6,26.61,26.51,26.51,169700.0,23.5581,23.567,23.4784,23.4784,169700.0
2008-07-16 09:30:00,26.54,26.65,26.43,26.56,73500.0,23.505,23.6024,23.4076,23.5227,73500.0
2008-07-16 09:35:00,26.53,26.6,26.46,26.46,35700.0,23.4961,23.5581,23.4341,23.4341,35700.0
2008-07-16 09:40:00,26.47,26.47,26.33,26.36,31900.0,23.443,23.443,23.319,23.3456,31900.0
2008-07-16 09:45:00,26.34,26.4,26.28,26.33,28500.0,23.3279,23.381,23.2747,23.319,28500.0
2008-07-16 09:50:00,26.32,26.5,26.29,26.47,68800.0,23.3102,23.4696,23.2836,23.443,68800.0
2008-07-16 09:55:00,26.47,26.59,26.44,26.53,62100.0,23.443,23.5493,23.4164,23.4961,62100.0
2008-07-16 10:00:00,26.52,26.54,26.37,26.37,78000.0,23.4873,23.505,23.3544,23.3544,78000.0
2008-07-16 10:05:00,26.38,26.44,26.34,26.41,46700.0,23.3633,23.4164,23.3279,23.3899,46700.0
2008-07-16 10:10:00,26.43,26.44,26.36,26.38,38300.0,23.4076,23.4164,23.3456,23.3633,38300.0
2008-07-16 10:15:00,26.38,26.42,26.28,26.29,33400.0,23.3633,23.3987,23.2747,23.2836,33400.0
2008-07-16 10:20:00,26.29,26.4,26.25,26.39,52700.0,23.2836,23.381,23.2482,23.3721,52700.0
2008-07-16 10:25:00,26.39,26.44,26.38,26.42,31700.0,23.3721,23.4164,23.3633,23.3987,31700.0
2008-07-16 10:30:00,26.42,26.46,26.38,26.4,17500.0,23.3987,23.4341,23.3633,23.381,17500.0
2008-07-16 10:35:00,26.42,26.64,26.42,26.64,90100.0,23.3987,23.5936,23.3987,23.5936,90100.0
2008-07-16 10:40:00,26.64,26.7,26.6,26.64,42200.0,23.5936,23.6467,23.5581,23.5936,42200.0
2008-07-16 10:45:00,26.65,26.73,26.64,26.68,35800.0,23.6024,23.6733,23.5936,23.629,35800.0
2008-07-16 10:50:00,26.69,26.76,26.67,26.76,30400.0,23.6378,23.6998,23.6201,23.6998,30400.0
2008-07-16 10:55:00,26.75,26.79,26.72,26.79,55100.0,23.691,23.7264,23.6644,23.7264,55100.0
2008-07-16 11:00:00,26.79,26.91,26.79,26.89,55100.0,23.7264,23.8327,23.7264,23.815,55100.0
2008-07-16 11:05:00,26.9,27.0,26.9,26.9,69500.0,23.8238,23.9124,23.8238,23.8238,69500.0
2008-07-16 11:10:00,26.9,26.95,26.88,26.95,36600.0,23.8238,23.8681,23.8061,23.8681,36600.0
2008-07-16 11:15:00,26.95,26.98,26.87,26.87,33100.0,23.8681,23.8947,23.7973,23.7973,33100.0
2008-07-16 11:20:00,26.87,26.87,26.73,26.73,38300.0,23.7973,23.7973,23.6733,23.6733,38300.0
2008-07-16 11:25:00,26.73,26.82,26.73,26.76,22100.0,23.6733,23.753,23.6733,23.6998,22100.0
2008-07-16 11:30:00,26.77,26.83,26.75,26.83,29000.0,23.7087,23.7618,23.691,23.7618,29000.0
2008-07-16 11:35:00,26.83,26.84,26.78,26.78,22400.0,23.7618,23.7707,23.7175,23.7175,22400.0
2008-07-16 11:40:00,26.79,26.81,26.72,26.73,18000.0,23.7264,23.7441,23.6644,23.6733,18000.0
2008-07-16 11:45:00,26.74,26.78,26.72,26.77,23300.0,23.6821,23.7175,23.6644,23.7087,23300.0
2008-07-16 11:50:00,26.76,26.86,26.76,26.85,15900.0,23.6998,23.7884,23.6998,23.7795,15900.0
2008-07-16 11:55:00,26.85,26.89,26.81,26.81,18900.0,23.7795,23.815,23.7441,23.7441,18900.0
2008-07-16 12:00:00,26.81,26.82,26.73,26.79,41500.0,23.7441,23.753,23.6733,23.7264,41500.0
2008-07-16 12:05:00,26.78,26.8,26.74,26.74,27600.0,23.7175,23.7353,23.6821,23.6821,27600.0
2008-07-16 12:10:00,26.75,26.81,26.71,26.8,33000.0,23.691,23.7441,23.6556,23.7353,33000.0
2008-07-16 12:15:00,26.8,26.8,26.76,26.77,13500.0,23.7353,23.7353,23.6998,23.7087,13500.0
2008-07-16 12:20:00,26.77,26.79,26.71,26.79,38900.0,23.7087,23.7264,23.6556,23.7264,38900.0
2008-07-16 12:25:00,26.79,26.89,26.79,26.88,40300.0,23.7264,23.815,23.7264,23.8061,40300.0
2008-07-16 12:30:00,26.88,26.89,26.79,26.8,51700.0,23.8061,23.815,23.7264,23.7353,51700.0
2008-07-16 12:35:00,26.8,26.84,26.77,26.78,36900.0,23.7353,23.7707,23.7087,23.7175,36900.0
2008-07-16 12:40:00,26.78,26.82,26.77,26.81,30700.0,23.7175,23.753,23.7087,23.7441,30700.0
2008-07-16 12:45:00,26.82,26.83,26.77,26.8,26200.0,23.753,23.7618,23.7087,23.7353,26200.0
2008-07-16 12:50:00,26.81,26.87,26.81,26.85,31700.0,23.7441,23.7973,23.7441,23.7795,31700.0
2008-07-16 12:55:00,26.84,26.85,26.82,26.84,24300.0,23.7707,23.7795,23.753,23.7707,24300.0
2008-07-16 13:00:00,26.83,26.92,26.82,26.91,33300.0,23.7618,23.8415,23.753,23.8327,33300.0
2008-07-16 13:05:00,26.91,26.91,26.86,26.87,24000.0,23.8327,23.8327,23.7884,23.7973,24000.0
2008-07-16 13:10:00,26.87,26.87,26.8,26.83,39800.0,23.7973,23.7973,23.7353,23.7618,39800.0
2008-07-16 13:15:00,26.83,26.88,26.83,26.85,21100.0,23.7618,23.8061,23.7618,23.7795,21100.0
2008-07-16 13:20:00,26.84,26.99,26.84,26.99,26700.0,23.7707,23.9035,23.7707,23.9035,26700.0
2008-07-16 13:25:00,26.98,26.98,26.92,26.93,22900.0,23.8947,23.8947,23.8415,23.8504,22900.0
2008-07-16 13:30:00,26.93,26.95,26.89,26.9,21600.0,23.8504,23.8681,23.815,23.8238,21600.0
2008-07-16 13:35:00,26.9,26.92,26.88,26.89,17700.0,23.8238,23.8415,23.8061,23.815,17700.0
2008-07-16 13:40:00,26.89,26.93,26.89,26.92,11100.0,23.815,23.8504,23.815,23.8415,11100.0
2008-07-16 13:45:00,26.93,26.95,26.84,26.84,18700.0,23.8504,23.8681,23.7707,23.7707,18700.0
2008-07-16 13:50:00,26.85,26.87,26.83,26.87,10900.0,23.7795,23.7973,23.7618,23.7973,10900.0
2008-07-16 13:55:00,26.88,26.93,26.88,26.93,14100.0,23.8061,23.8504,23.8061,23.8504,14100.0
2008-07-16 14:00:00,26.92,26.98,26.84,26.91,33100.0,23.8415,23.8947,23.7707,23.8327,33100.0
2008-07-16 14:05:00,26.9,26.91,26.82,26.84,16300.0,23.8238,23.8327,23.753,23.7707,16300.0
2008-07-16 14:10:00,26.85,26.95,26.85,26.93,26000.0,23.7795,23.8681,23.7795,23.8504,26000.0
2008-07-16 14:15:00,26.93,27.02,26.93,26.98,34700.0,23.8504,23.9301,23.8504,23.8947,34700.0
2008-07-16 14:20:00,26.98,27.06,26.98,27.06,21100.0,23.8947,23.9655,23.8947,23.9655,21100.0
2008-07-16 14:25:00,27.06,27.08,26.97,26.98,30100.0,23.9655,23.9832,23.8858,23.8947,30100.0
2008-07-16 14:30:00,26.97,27.01,26.95,27.0,34400.0,23.8858,23.9212,23.8681,23.9124,34400.0
2008-07-16 14:35:00,27.0,27.08,27.0,27.03,43500.0,23.9124,23.9832,23.9124,23.939,43500.0
2008-07-16 14:40:00,27.04,27.04,27.0,27.01,19100.0,23.9478,23.9478,23.9124,23.9212,19100.0
2008-07-16 14:45:00,26.99,27.02,26.92,27.0,42700.0,23.9035,23.9301,23.8415,23.9124,42700.0
2008-07-16 14:50:00,27.0,27.04,26.97,27.02,39000.0,23.9124,23.9478,23.8858,23.9301,39000.0
2008-07-16 14:55:00,27.03,27.1,27.02,27.07,41400.0,23.939,24.001,23.9301,23.9744,41400.0
2008-07-16 15:00:00,27.06,27.11,27.04,27.08,53900.0,23.9655,24.0098,23.9478,23.9832,53900.0
2008-07-16 15:05:00,27.08,27.09,27.0,27.0,27800.0,23.9832,23.9921,23.9124,23.9124,27800.0
2008-07-16 15:10:00,26.99,27.01,26.93,27.0,46800.0,23.9035,23.9212,23.8504,23.9124,46800.0
2008-07-16 15:15:00,27.01,27.04,26.99,26.99,29400.0,23.9212,23.9478,23.9035,23.9035,29400.0
2008-07-16 15:20:00,26.99,27.09,26.98,27.08,87500.0,23.9035,23.9921,23.8947,23.9832,87500.0
2008-07-16 15:25:00,27.08,27.2,27.08,27.18,152100.0,23.9832,24.0895,23.9832,24.0718,152100.0
2008-07-16 15:30:00,27.18,27.19,27.1,27.17,94200.0,24.0718,24.0807,24.001,24.0629,94200.0
2008-07-16 15:35:00,27.18,27.21,27.14,27.21,99400.0,24.0718,24.0984,24.0364,24.0984,99400.0
2008-07-16 15:40:00,27.21,27.25,27.19,27.23,135800.0,24.0984,24.1338,24.0807,24.1161,135800.0
2008-07-16 15:45:00,27.22,27.31,27.22,27.28,206200.0,24.1072,24.1869,24.1072,24.1604,206200.0
2008-07-16 15:50:00,27.28,27.31,27.21,27.22,169400.0,24.1604,24.1869,24.0984,24.1072,169400.0
2008-07-16 15:55:00,27.22,27.23,27.18,27.22,234500.0,24.1072,24.1161,24.0718,24.1072,234500.0
2008-07-17 09:30:00,27.28,27.64,27.16,27.53,54100.0,24.1604,24.4792,24.0541,24.3818,54100.0
2008-07-17 09:35:00,27.49,27.69,27.49,27.56,38500.0,24.3464,24.5235,24.3464,24.4084,38500.0
2008-07-17 09:40:00,27.56,27.67,27.49,27.67,21600.0,24.4084,24.5058,24.3464,24.5058,21600.0
2008-07-17 09:45:00,27.68,27.7,27.46,27.5,38100.0,24.5146,24.5323,24.3198,24.3552,38100.0
2008-07-17 09:50:00,27.49,27.56,27.46,27.5,42100.0,24.3464,24.4084,24.3198,24.3552,42100.0
2008-07-17 09:55:00,27.5,27.5,27.36,27.36,15700.0,24.3552,24.3552,24.2312,24.2312,15700.0
2008-07-17 10:00:00,27.35,27.46,27.35,27.37,28200.0,24.2224,24.3198,24.2224,24.2401,28200.0
2008-07-17 10:05:00,27.36,27.37,27.2,27.33,80500.0,24.2312,24.2401,24.0895,24.2047,80500.0
2008-07-17 10:10:00,27.33,27.38,27.28,27.34,47300.0,24.2047,24.2489,24.1604,24.2135,47300.0
2008-07-17 10:15:00,27.34,27.47,27.31,27.38,39400.0,24.2135,24.3286,24.1869,24.2489,39400.0
2008-07-17 10:20:00,27.38,27.38,27.31,27.33,16200.0,24.2489,24.2489,24.1869,24.2047,16200.0
2008-07-17 10:25:00,27.33,27.44,27.29,27.41,35800.0,24.2047,24.3021,24.1692,24.2755,35800.0
2008-07-17 10:30:00,27.41,27.5,27.38,27.49,23000.0,24.2755,24.3552,24.2489,24.3464,23000.0
2008-07-17 10:35:00,27.5,27.63,27.5,27.57,51300.0,24.3552,24.4703,24.3552,24.4172,51300.0
2008-07-17 10:40:00,27.57,27.58,27.48,27.54,37300.0,24.4172,24.4261,24.3375,24.3906,37300.0
2008-07-17 10:45:00,27.54,27.63,27.54,27.62,30100.0,24.3906,24.4703,24.3906,24.4615,30100.0
2008-07-17 10:50:00,27.61,27.61,27.52,27.57,28000.0,24.4526,24.4526,24.3729,24.4172,28000.0
2008-07-17 10:55:00,27.57,27.6,27.55,27.58,21700.0,24.4172,24.4438,24.3995,24.4261,21700.0
2008-07-17 11:00:00,27.58,27.6,27.45,27.46,20800.0,24.4261,24.4438,24.3109,24.3198,20800.0
2008-07-17 11:05:00,27.45,27.45,27.41,27.45,20400.0,24.3109,24.3109,24.2755,24.3109,20400.0
2008-07-17 11:10:00,27.45,27.47,27.4,27.45,49700.0,24.3109,24.3286,24.2666,24.3109,49700.0
2008-07-17 11:15:00,27.44,27.46,27.41,27.42,36900.0,24.3021,24.3198,24.2755,24.2844,36900.0
2008-07-17 11:20:00,27.42,27.46,27.39,27.46,35000.0,24.2844,24.3198,24.2578,24.3198,35000.0
2008-07-17 11:25:00,27.46,27.56,27.46,27.48,53700.0,24.3198,24.4084,24.3198,24.3375,53700.0
2008-07-17 11:30:00,27.48,27.48,27.41,27.44,22000.0,24.3375,24.3375,24.2755,24.3021,22000.0
2008-07-17 11:35:00,27.43,27.5,27.43,27.49,26200.0,24.2932,24.3552,24.2932,24.3464,26200.0
2008-07-17 11:40:00,27.5,27.6,27.49,27.59,29700.0,24.3552,24.4438,24.3464,24.4349,29700.0
2008-07-17 11:45:00,27.59,27.6,27.55,27.56,19600.0,24.4349,24.4438,24.3995,24.4084,19600.0
2008-07-17 11:50:00,27.56,27.58,27.54,27.57,19300.0,24.4084,24.4261,24.3906,24.4172,19300.0
2008-07-17 11:55:00,27.57,27.59,27.53,27.56,19300.0,24.4172,24.4349,24.3818,24.4084,19300.0
2008-07-17 12:00:00,27.56,27.56,27.52,27.52,10300.0,24.4084,24.4084,24.3729,24.3729,10300.0
2008-07-17 12:05:00,27.52,27.54,27.48,27.48,23200.0,24.3729,24.3906,24.3375,24.3375,23200.0
2008-07-17 12:10:00,27.48,27.5,27.47,27.49,14100.0,24.3375,24.3552,24.3286,24.3464,14100.0
2008-07-17 12:15:00,27.49,27.5,27.48,27.49,17800.0,24.3464,24.3552,24.3375,24.3464,17800.0
2008-07-17 12:20:00,27.5,27.54,27.48,27.51,24200.0,24.3552,24.3906,24.3375,24.3641,24200.0
2008-07-17 12:25:00,27.52,27.53,27.5,27.52,12300.0,24.3729,24.3818,24.3552,24.3729,12300.0
2008-07-17 12:30:00,27.53,27.53,27.5,27.5,19100.0,24.3818,24.3818,24.3552,24.3552,19100.0
2008-07-17 12:35:00,27.49,27.51,27.46,27.46,24700.0,24.3464,24.3641,24.3198,24.3198,24700.0
2008-07-17 12:40:00,27.46,27.5,27.46,27.49,11600.0,24.3198,24.3552,24.3198,24.3464,11600.0
2008-07-17 12:45:00,27.48,27.57,27.48,27.57,18300.0,24.3375,24.4172,24.3375,24.4172,18300.0
2008-07-17 12:50:00,27.57,27.64,27.57,27.59,22800.0,24.4172,24.4792,24.4172,24.4349,22800.0
2008-07-17 12:55:00,27.59,27.63,27.58,27.58,17800.0,24.4349,24.4703,24.4261,24.4261,17800.0
2008-07-17 13:00:00,27.58,27.58,27.53,27.57,18100.0,24.4261,24.4261,24.3818,24.4172,18100.0
2008-07-17 13:05:00,27.58,27.64,27.58,27.61,20800.0,24.4261,24.4792,24.4261,24.4526,20800.0
2008-07-17 13:10:00,27.62,27.72,27.59,27.72,46000.0,24.4615,24.5501,24.4349,24.5501,46000.0
2008-07-17 13:15:00,27.72,27.84,27.72,27.84,22500.0,24.5501,24.6563,24.5501,24.6563,22500.0
2008-07-17 13:20:00,27.84,27.85,27.77,27.79,25000.0,24.6563,24.6652,24.5943,24.612,25000.0
2008-07-17 13:25:00,27.78,27.8,27.75,27.76,35700.0,24.6032,24.6209,24.5766,24.5855,35700.0
2008-07-17 13:30:00,27.76,27.82,27.76,27.82,14500.0,24.5855,24.6386,24.5855,24.6386,14500.0
2008-07-17 13:35:00,27.82,27.89,27.82,27.86,61500.0,24.6386,24.7006,24.6386,24.674,61500.0
2008-07-17 13:40:00,27.86,27.89,27.8,27.8,23100.0,24.674,24.7006,24.6209,24.6209,23100.0
2008-07-17 13:45:00,27.8,27.83,27.77,27.83,20700.0,24.6209,24.6475,24.5943,24.6475,20700.0
2008-07-17 13:50:00,27.83,27.87,27.83,27.83,19400.0,24.6475,24.6829,24.6475,24.6475,19400.0
2008-07-17 13:55:00,27.83,27.84,27.82,27.83,14000.0,24.6475,24.6563,24.6386,24.6475,14000.0
2008-07-17 14:00:00,27.82,27.83,27.81,27.82,29500.0,24.6386,24.6475,24.6298,24.6386,29500.0
2008-07-17 14:05:00,27.83,27.9,27.83,27.87,24300.0,24.6475,24.7095,24.6475,24.6829,24300.0
2008-07-17 14:10:00,27.87,27.93,27.85,27.89,29900.0,24.6829,24.736,24.6652,24.7006,29900.0
2008-07-17 14:15:00,27.9,27.95,27.9,27.95,30800.0,24.7095,24.7538,24.7095,24.7538,30800.0
2008-07-17 14:20:00,27.94,27.98,27.94,27.94,32300.0,24.7449,24.7803,24.7449,24.7449,32300.0
2008-07-17 14:25:00,27.95,28.0,27.95,27.99,36700.0,24.7538,24.798,24.7538,24.7892,36700.0
2008-07-17 14:30:00,27.98,27.98,27.92,27.94,25500.0,24.7803,24.7803,24.7272,24.7449,25500.0
2008-07-17 14:35:00,27.94,27.97,27.92,27.97,36400.0,24.7449,24.7715,24.7272,24.7715,36400.0
2008-07-17 14:40:00,27.97,28.0,27.91,27.99,50500.0,24.7715,24.798,24.7183,24.7892,50500.0
2008-07-17 14:45:00,27.99,28.0,27.97,27.99,39000.0,24.7892,24.798,24.7715,24.7892,39000.0
2008-07-17 14:50:00,27.99,28.04,27.98,28.0,50900.0,24.7892,24.8335,24.7803,24.798,50900.0
2008-07-17 14:55:00,27.98,27.98,27.88,27.9,65000.0,24.7803,24.7803,24.6918,24.7095,65000.0
2008-07-17 15:00:00,27.9,28.0,27.88,27.96,67900.0,24.7095,24.798,24.6918,24.7626,67900.0
2008-07-17 15:05:00,27.96,28.0,27.94,27.94,34000.0,24.7626,24.798,24.7449,24.7449,34000.0
2008-07-17 15:10:00,27.94,27.94,27.89,27.91,43200.0,24.7449,24.7449,24.7006,24.7183,43200.0
2008-07-17 15:15:00,27.92,27.95,27.89,27.93,28200.0,24.7272,24.7538,24.7006,24.736,28200.0
2008-07-17 15:20:00,27.93,27.95,27.93,27.93,27700.0,24.736,24.7538,24.736,24.736,27700.0
2008-07-17 15:25:00,27.93,27.94,27.84,27.85,53100.0,24.736,24.7449,24.6563,24.6652,53100.0
2008-07-17 15:30:00,27.85,27.88,27.79,27.8,50500.0,24.6652,24.6918,24.612,24.6209,50500.0
2008-07-17 15:35:00,27.8,27.8,27.7,27.71,69800.0,24.6209,24.6209,24.5323,24.5412,69800.0
2008-07-17 15:40:00,27.71,27.78,27.7,27.78,86600.0,24.5412,24.6032,24.5323,24.6032,86600.0
2008-07-17 15:45:00,27.77,27.85,27.77,27.83,99600.0,24.5943,24.6652,24.5943,24.6475,99600.0
2008-07-17 15:50:00,27.82,27.82,27.7,27.7,131800.0,24.6386,24.6386,24.5323,24.5323,131800.0
2008-07-17 15:55:00,27.7,27.78,27.68,27.77,143600.0,24.5323,24.6032,24.5146,24.5943,143600.0
2008-07-18 09:30:00,27.73,27.82,27.43,27.75,713500.0,24.5589,24.6386,24.2932,24.5766,713500.0
2008-07-18 09:35:00,27.75,27.81,27.6,27.66,41000.0,24.5766,24.6298,24.4438,24.4969,41000.0
2008-07-18 09:40:00,27.66,27.69,27.5,27.64,29600.0,24.4969,24.5235,24.3552,24.4792,29600.0
2008-07-18 09:45:00,27.65,27.68,27.56,27.62,40600.0,24.4881,24.5146,24.4084,24.4615,40600.0
2008-07-18 09:50:00,27.62,27.62,27.43,27.49,33400.0,24.4615,24.4615,24.2932,24.3464,33400.0
2008-07-18 09:55:00,27.51,27.67,27.46,27.63,61400.0,24.3641,24.5058,24.3198,24.4703,61400.0
2008-07-18 10:00:00,27.62,27.65,27.51,27.53,38500.0,24.4615,24.4881,24.3641,24.3818,38500.0
2008-07-18 10:05:00,27.53,27.57,27.44,27.55,33700.0,24.3818,24.4172,24.3021,24.3995,33700.0
2008-07-18 10:10:00,27.55,27.66,27.49,27.63,41700.0,24.3995,24.4969,24.3464,24.4703,41700.0
2008-07-18 10:15:00,27.63,27.66,27.59,27.63,24600.0,24.4703,24.4969,24.4349,24.4703,24600.0
2008-07-18 10:20:00,27.63,27.63,27.41,27.44,32100.0,24.4703,24.4703,24.2755,24.3021,32100.0
2008-07-18 10:25:00,27.44,27.6,27.44,27.59,21200.0,24.3021,24.4438,24.3021,24.4349,21200.0
2008-07-18 10:30:00,27.61,27.67,27.56,27.64,25000.0,24.4526,24.5058,24.4084,24.4792,25000.0
2008-07-18 10:35:00,27.64,27.68,27.51,27.51,31700.0,24.4792,24.5146,24.3641,24.3641,31700.0
2008-07-18 10:40:00,27.51,27.62,27.49,27.61,25200.0,24.3641,24.4615,24.3464,24.4526,25200.0
2008-07-18 10:45:00,27.62,27.72,27.62,27.7,29200.0,24.4615,24.5501,24.4615,24.5323,29200.0
2008-07-18 10:50:00,27.71,27.71,27.63,27.67,26900.0,24.5412,24.5412,24.4703,24.5058,26900.0
2008-07-18 10:55:00,27.68,27.7,27.65,27.65,21700.0,24.5146,24.5323,24.4881,24.4881,21700.0
2008-07-18 11:00:00,27.67,27.7,27.65,27.66,20300.0,24.5058,24.5323,24.4881,24.4969,20300.0
2008-07-18 11:05:00,27.66,27.71,27.64,27.7,19000.0,24.4969,24.5412,24.4792,24.5323,19000.0
2008-07-18 11:10:00,27.7,27.91,27.7,27.85,30600.0,24.5323,24.7183,24.5323,24.6652,30600.0
2008-07-18 11:15:00,27.84,27.94,27.83,27.92,20400.0,24.6563,24.7449,24.6475,24.7272,20400.0
2008-07-18 11:20:00,27.91,27.92,27.81,27.81,18100.0,24.7183,24.7272,24.6298,24.6298,18100.0
2008-07-18 11:25:00,27.82,27.82,27.79,27.81,12000.0,24.6386,24.6386,24.612,24.6298,12000.0
2008-07-18 11:30:00,27.81,27.89,27.81,27.88,27300.0,24.6298,24.7006,24.6298,24.6918,27300.0
2008-07-18 11:35:00,27.88,27.89,27.85,27.85,9300.0,24.6918,24.7006,24.6652,24.6652,9300.0
2008-07-18 11:40:00,27.86,27.9,27.86,27.9,14000.0,24.674,24.7095,24.674,24.7095,14000.0
2008-07-18 11:45:00,27.9,27.9,27.87,27.87,10000.0,24.7095,24.7095,24.6829,24.6829,10000.0
2008-07-18 11:50:00,27.88,27.91,27.88,27.9,7800.0,24.6918,24.7183,24.6918,24.7095,7800.0
2008-07-18 11:55:00,27.9,27.9,27.85,27.87,12300.0,24.7095,24.7095,24.6652,24.6829,12300.0
2008-07-18 12:00:00,27.88,27.92,27.88,27.9,9900.0,24.6918,24.7272,24.6918,24.7095,9900.0
2008-07-18 12:05:00,27.9,27.91,27.86,27.86,7900.0,24.7095,24.7183,24.674,24.674,7900.0
2008-07-18 12:10:00,27.86,27.86,27.76,27.76,23800.0,24.674,24.674,24.5855,24.5855,23800.0
2008-07-18 12:15:00,27.76,27.76,27.68,27.72,31000.0,24.5855,24.5855,24.5146,24.5501,31000.0
2008-07-18 12:20:00,27.73,27.76,27.7,27.74,23000.0,24.5589,24.5855,24.5323,24.5678,23000.0
2008-07-18 12:25:00,27.74,27.74,27.7,27.7,16000.0,24.5678,24.5678,24.5323,24.5323,16000.0
2008-07-18 12:30:00,27.71,27.71,27.62,27.63,22400.0,24.5412,24.5412,24.4615,24.4703,22400.0
2008-07-18 12:35:00,27.63,27.68,27.62,27.68,16400.0,24.4703,24.5146,24.4615,24.5146,16400.0
2008-07-18 12:40:00,27.68,27.73,27.67,27.73,13500.0,24.5146,24.5589,24.5058,24.5589,13500.0
2008-07-18 12:45:00,27.73,27.76,27.72,27.75,12200.0,24.5589,24.5855,24.5501,24.5766,12200.0
2008-07-18 12:50:00,27.76,27.76,27.69,27.7,13800.0,24.5855,24.5855,24.5235,24.5323,13800.0
2008-07-18 12:55:00,27.71,27.71,27.68,27.7,13900.0,24.5412,24.5412,24.5146,24.5323,13900.0
2008-07-18 13:00:00,27.71,27.77,27.7,27.75,17900.0,24.5412,24.5943,24.5323,24.5766,17900.0
2008-07-18 13:05:00,27.74,27.81,27.73,27.79,29600.0,24.5678,24.6298,24.5589,24.612,29600.0
2008-07-18 13:10:00,27.79,27.87,27.79,27.86,27100.0,24.612,24.6829,24.612,24.674,27100.0
2008-07-18 13:15:00,27.87,27.89,27.85,27.87,15600.0,24.6829,24.7006,24.6652,24.6829,15600.0
2008-07-18 13:20:00,27.86,27.89,27.86,27.87,13700.0,24.674,24.7006,24.674,24.6829,13700.0
2008-07-18 13:25:00,27.88,27.88,27.8,27.85,13700.0,24.6918,24.6918,24.6209,24.6652,13700.0
2008-07-18 13:30:00,27.85,27.89,27.8,27.87,30300.0,24.6652,24.7006,24.6209,24.6829,30300.0
2008-07-18 13:35:00,27.87,27.87,27.84,27.84,10200.0,24.6829,24.6829,24.6563,24.6563,10200.0
2008-07-18 13:40:00,27.85,27.91,27.85,27.86,28300.0,24.6652,24.7183,24.6652,24.674,28300.0
2008-07-18 13:45:00,27.85,27.91,27.83,27.9,15400.0,24.6652,24.7183,24.6475,24.7095,15400.0
2008-07-18 13:50:00,27.9,27.92,27.86,27.87,14200.0,24.7095,24.7272,24.674,24.6829,14200.0
2008-07-18 13:55:00,27.87,27.89,27.86,27.86,11200.0,24.6829,24.7006,24.674,24.674,11200.0
2008-07-18 14:00:00,27.86,27.86,27.81,27.84,30500.0,24.674,24.674,24.6298,24.6563,30500.0
2008-07-18 14:05:00,27.84,27.89,27.84,27.85,42500.0,24.6563,24.7006,24.6563,24.6652,42500.0
2008-07-18 14:10:00,27.84,27.92,27.84,27.9,20100.0,24.6563,24.7272,24.6563,24.7095,20100.0
2008-07-18 14:15:00,27.91,27.91,27.88,27.9,12300.0,24.7183,24.7183,24.6918,24.7095,12300.0
2008-07-18 14:20:00,27.91,27.94,27.91,27.92,15400.0,24.7183,24.7449,24.7183,24.7272,15400.0
2008-07-18 14:25:00,27.93,27.94,27.91,27.94,27300.0,24.736,24.7449,24.7183,24.7449,27300.0
2008-07-18 14:30:00,27.93,27.93,27.9,27.92,22000.0,24.736,24.736,24.7095,24.7272,22000.0
2008-07-18 14:35:00,27.92,27.96,27.91,27.95,15100.0,24.7272,24.7626,24.7183,24.7538,15100.0
2008-07-18 14:40:00,27.95,27.95,27.94,27.94,10600.0,24.7538,24.7538,24.7449,24.7449,10600.0
2008-07-18 14:45:00,27.95,27.96,27.93,27.94,32400.0,24.7538,24.7626,24.736,24.7449,32400.0
2008-07-18 14:50:00,27.94,27.94,27.87,27.92,27200.0,24.7449,24.7449,24.6829,24.7272,27200.0
2008-07-18 14:55:00,27.91,27.98,27.91,27.96,25200.0,24.7183,24.7803,24.7183,24.7626,25200.0
2008-07-18 15:00:00,27.95,27.97,27.93,27.97,22000.0,24.7538,24.7715,24.736,24.7715,22000.0
2008-07-18 15:05:00,27.97,27.98,27.95,27.97,26900.0,24.7715,24.7803,24.7538,24.7715,26900.0
2008-07-18 15:10:00,27.96,27.99,27.94,27.97,28300.0,24.7626,24.7892,24.7449,24.7715,28300.0
2008-07-18 15:15:00,27.97,27.97,27.91,27.94,31200.0,24.7715,24.7715,24.7183,24.7449,31200.0
2008-07-18 15:20:00,27.94,27.98,27.94,27.94,33300.0,24.7449,24.7803,24.7449,24.7449,33300.0
2008-07-18 15:25:00,27.95,27.99,27.94,27.96,42700.0,24.7538,24.7892,24.7449,24.7626,42700.0
2008-07-18 15:30:00,27.97,28.05,27.96,28.05,57600.0,24.7715,24.8423,24.7626,24.8423,57600.0
2008-07-18 15:35:00,28.05,28.05,28.0,28.03,61900.0,24.8423,24.8423,24.798,24.8246,61900.0
2008-07-18 15:40:00,28.03,28.08,28.03,28.04,49500.0,24.8246,24.8689,24.8246,24.8335,49500.0
2008-07-18 15:45:00,28.04,28.09,28.03,28.07,77000.0,24.8335,24.8777,24.8246,24.86,77000.0
2008-07-18 15:50:00,28.07,28.08,27.99,28.06,204100.0,24.86,24.8689,24.7892,24.8512,204100.0
2008-07-18 15:55:00,28.06,28.09,28.03,28.03,123200.0,24.8512,24.8777,24.8246,24.8246,123200.0
2008-07-21 09:30:00,28.03,28.04,27.54,27.72,54700.0,24.8246,24.8335,24.3906,24.5501,54700.0
2008-07-21 09:35:00,27.75,27.8,27.65,27.78,32500.0,24.5766,24.6209,24.4881,24.6032,32500.0
2008-07-21 09:40:00,27.79,27.8,27.74,27.77,25300.0,24.612,24.6209,24.5678,24.5943,25300.0
2008-07-21 09:45:00,27.8,27.82,27.75,27.77,18400.0,24.6209,24.6386,24.5766,24.5943,18400.0
2008-07-21 09:50:00,27.78,27.87,27.73,27.83,42000.0,24.6032,24.6829,24.5589,24.6475,42000.0
2008-07-21 09:55:00,27.84,27.84,27.76,27.78,23300.0,24.6563,24.6563,24.5855,24.6032,23300.0
2008-07-21 10:00:00,27.78,27.83,27.65,27.68,43900.0,24.6032,24.6475,24.4881,24.5146,43900.0
2008-07-21 10:05:00,27.68,27.68,27.5,27.52,70700.0,24.5146,24.5146,24.3552,24.3729,70700.0
2008-07-21 10:10:00,27.53,27.53,27.45,27.51,41700.0,24.3818,24.3818,24.3109,24.3641,41700.0
2008-07-21 10:15:00,27.51,27.51,27.4,27.4,41300.0,24.3641,24.3641,24.2666,24.2666,41300.0
2008-07-21 10:20:00,27.4,27.42,27.34,27.37,38700.0,24.2666,24.2844,24.2135,24.2401,38700.0
2008-07-21 10:25:00,27.38,27.4,27.35,27.37,31700.0,24.2489,24.2666,24.2224,24.2401,31700.0
2008-07-21 10:30:00,27.37,27.4,27.34,27.37,21000.0,24.2401,24.2666,24.2135,24.2401,21000.0
2008-07-21 10:35:00,27.39,27.41,27.33,27.39,32000.0,24.2578,24.2755,24.2047,24.2578,32000.0
2008-07-21 10:40:00,27.39,27.41,27.35,27.38,24600.0,24.2578,24.2755,24.2224,24.2489,24600.0
2008-07-21 10:45:00,27.38,27.44,27.3,27.42,34100.0,24.2489,24.3021,24.1781,24.2844,34100.0
2008-07-21 10:50:00,27.41,27.46,27.36,27.46,17300.0,24.2755,24.3198,24.2312,24.3198,17300.0
2008-07-21 10:55:00,27.46,27.46,27.38,27.42,15300.0,24.3198,24.3198,24.2489,24.2844,15300.0
2008-07-21 11:00:00,27.42,27.42,27.35,27.4,14000.0,24.2844,24.2844,24.2224,24.2666,14000.0
2008-07-21 11:05:00,27.41,27.49,27.41,27.47,29000.0,24.2755,24.3464,24.2755,24.3286,29000.0
2008-07-21 11:10:00,27.47,27.5,27.44,27.44,15400.0,24.3286,24.3552,24.3021,24.3021,15400.0
2008-07-21 11:15:00,27.44,27.46,27.4,27.43,8400.0,24.3021,24.3198,24.2666,24.2932,8400.0
2008-07-21 11:20:00,27.43,27.47,27.39,27.46,14300.0,24.2932,24.3286,24.2578,24.3198,14300.0
2008-07-21 11:25:00,27.47,27.49,27.44,27.45,8400.0,24.3286,24.3464,24.3021,24.3109,8400.0
2008-07-21 11:30:00,27.44,27.44,27.33,27.36,15300.0,24.3021,24.3021,24.2047,24.2312,15300.0
2008-07-21 11:35:00,27.36,27.36,27.25,27.25,24900.0,24.2312,24.2312,24.1338,24.1338,24900.0
2008-07-21 11:40:00,27.27,27.28,27.2,27.25,29600.0,24.1515,24.1604,24.0895,24.1338,29600.0
2008-07-21 11:45:00,27.26,27.34,27.2,27.33,66200.0,24.1427,24.2135,24.0895,24.2047,66200.0
2008-07-21 11:50:00,27.33,27.33,27.3,27.3,17900.0,24.2047,24.2047,24.1781,24.1781,17900.0
2008-07-21 11:55:00,27.3,27.3,27.26,27.26,33200.0,24.1781,24.1781,24.1427,24.1427,33200.0
2008-07-21 12:00:00,27.27,27.33,27.25,27.33,44400.0,24.1515,24.2047,24.1338,24.2047,44400.0
2008-07-21 12:05:00,27.34,27.34,27.22,27.24,29700.0,24.2135,24.2135,24.1072,24.1249,29700.0
2008-07-21 12:10:00,27.24,27.29,27.24,27.28,15000.0,24.1249,24.1692,24.1249,24.1604,15000.0
2008-07-21 12:15:00,27.29,27.3,27.25,27.27,15900.0,24.1692,24.1781,24.1338,24.1515,15900.0
2008-07-21 12:20:00,27.26,27.31,27.25,27.31,25400.0,24.1427,24.1869,24.1338,24.1869,25400.0
2008-07-21 12:25:00,27.32,27.39,27.3,27.37,24700.0,24.1958,24.2578,24.1781,24.2401,24700.0
2008-07-21 12:30:00,27.37,27.45,27.37,27.42,20600.0,24.2401,24.3109,24.2401,24.2844,20600.0
2008-07-21 12:35:00,27.42,27.42,27.38,27.38,14000.0,24.2844,24.2844,24.2489,24.2489,14000.0
2008-07-21 12:40:00,27.38,27.41,27.36,27.4,10000.0,24.2489,24.2755,24.2312,24.2666,10000.0
2008-07-21 12:45:00,27.4,27.4,27.34,27.37,18400.0,24.2666,24.2666,24.2135,24.2401,18400.0
2008-07-21 12:50:00,27.37,27.38,27.31,27.31,7400.0,24.2401,24.2489,24.1869,24.1869,7400.0
2008-07-21 12:55:00,27.31,27.33,27.3,27.3,15200.0,24.1869,24.2047,24.1781,24.1781,15200.0
2008-07-21 13:00:00,27.3,27.34,27.28,27.29,24100.0,24.1781,24.2135,24.1604,24.1692,24100.0
2008-07-21 13:05:00,27.29,27.32,27.29,27.32,11200.0,24.1692,24.1958,24.1692,24.1958,11200.0
2008-07-21 13:10:00,27.32,27.36,27.29,27.35,16000.0,24.1958,24.2312,24.1692,24.2224,16000.0
2008-07-21 13:15:00,27.35,27.4,27.33,27.37,22600.0,24.2224,24.2666,24.2047,24.2401,22600.0
2008-07-21 13:20:00,27.36,27.38,27.32,27.33,16900.0,24.2312,24.2489,24.1958,24.2047,16900.0
2008-07-21 13:25:00,27.34,27.38,27.33,27.34,18700.0,24.2135,24.2489,24.2047,24.2135,18700.0
2008-07-21 13:30:00,27.34,27.36,27.31,27.35,12700.0,24.2135,24.2312,24.1869,24.2224,12700.0
2008-07-21 13:35:00,27.36,27.41,27.35,27.37,25400.0,24.2312,24.2755,24.2224,24.2401,25400.0
2008-07-21 13:40:00,27.38,27.39,27.35,27.35,15000.0,24.2489,24.2578,24.2224,24.2224,15000.0
2008-07-21 13:45:00,27.34,27.35,27.3,27.31,11900.0,24.2135,24.2224,24.1781,24.1869,11900.0
2008-07-21 13:50:00,27.31,27.4,27.3,27.39,36600.0,24.1869,24.2666,24.1781,24.2578,36600.0
2008-07-21 13:55:00,27.39,27.42,27.36,27.36,14600.0,24.2578,24.2844,24.2312,24.2312,14600.0
2008-07-21 14:00:00,27.36,27.4,27.33,27.34,31800.0,24.2312,24.2666,24.2047,24.2135,31800.0
2008-07-21 14:05:00,27.34,27.37,27.31,27.34,28700.0,24.2135,24.2401,24.1869,24.2135,28700.0
2008-07-21 14:10:00,27.34,27.36,27.31,27.32,28800.0,24.2135,24.2312,24.1869,24.1958,28800.0
2008-07-21 14:15:00,27.32,27.35,27.3,27.33,20800.0,24.1958,24.2224,24.1781,24.2047,20800.0
2008-07-21 14:20:00,27.35,27.44,27.34,27.44,47400.0,24.2224,24.3021,24.2135,24.3021,47400.0
2008-07-21 14:25:00,27.43,27.47,27.37,27.37,32900.0,24.2932,24.3286,24.2401,24.2401,32900.0
2008-07-21 14:30:00,27.38,27.39,27.34,27.37,22200.0,24.2489,24.2578,24.2135,24.2401,22200.0
2008-07-21 14:35:00,27.36,27.38,27.32,27.35,12000.0,24.2312,24.2489,24.1958,24.2224,12000.0
2008-07-21 14:40:00,27.35,27.35,27.33,27.35,22500.0,24.2224,24.2224,24.2047,24.2224,22500.0
2008-07-21 14:45:00,27.36,27.38,27.35,27.37,10100.0,24.2312,24.2489,24.2224,24.2401,10100.0
2008-07-21 14:50:00,27.37,27.41,27.36,27.39,17100.0,24.2401,24.2755,24.2312,24.2578,17100.0
2008-07-21 14:55:00,27.39,27.41,27.37,27.39,30400.0,24.2578,24.2755,24.2401,24.2578,30400.0
2008-07-21 15:00:00,27.39,27.45,27.39,27.4,35800.0,24.2578,24.3109,24.2578,24.2666,35800.0
2008-07-21 15:05:00,27.41,27.42,27.38,27.42,39900.0,24.2755,24.2844,24.2489,24.2844,39900.0
2008-07-21 15:10:00,27.41,27.46,27.4,27.42,51300.0,24.2755,24.3198,24.2666,24.2844,51300.0
2008-07-21 15:15:00,27.43,27.44,27.41,27.41,37800.0,24.2932,24.3021,24.2755,24.2755,37800.0
2008-07-21 15:20:00,27.41,27.45,27.4,27.43,51900.0,24.2755,24.3109,24.2666,24.2932,51900.0
2008-07-21 15:25:00,27.44,27.44,27.4,27.41,30000.0,24.3021,24.3021,24.2666,24.2755,30000.0
2008-07-21 15:30:00,27.42,27.42,27.37,27.4,23500.0,24.2844,24.2844,24.2401,24.2666,23500.0
2008-07-21 15:35:00,27.39,27.42,27.37,27.42,61800.0,24.2578,24.2844,24.2401,24.2844,61800.0
2008-07-21 15:40:00,27.42,27.46,27.39,27.42,64700.0,24.2844,24.3198,24.2578,24.2844,64700.0
2008-07-21 15:45:00,27.41,27.45,27.41,27.41,44300.0,24.2755,24.3109,24.2755,24.2755,44300.0
2008-07-21 15:50:00,27.42,27.45,27.4,27.43,86200.0,24.2844,24.3109,24.2666,24.2932,86200.0
2008-07-21 15:55:00,27.43,27.51,27.41,27.47,168200.0,24.2932,24.3641,24.2755,24.3286,168200.0
2008-07-22 09:30:00,28.08,28.14,27.54,27.86,94700.0,24.8689,24.922,24.3906,24.674,94700.0
2008-07-22 09:35:00,27.86,28.03,27.84,28.02,26900.0,24.674,24.8246,24.6563,24.8157,26900.0
2008-07-22 09:40:00,27.98,28.03,27.83,27.98,50900.0,24.7803,24.8246,24.6475,24.7803,50900.0
2008-07-22 09:45:00,27.96,27.98,27.83,27.96,44500.0,24.7626,24.7803,24.6475,24.7626,44500.0
2008-07-22 09:50:00,27.94,27.96,27.89,27.92,37800.0,24.7449,24.7626,24.7006,24.7272,37800.0
2008-07-22 09:55:00,27.91,27.94,27.81,27.85,69100.0,24.7183,24.7449,24.6298,24.6652,69100.0
2008-07-22 10:00:00,27.85,28.01,27.84,28.0,53400.0,24.6652,24.8069,24.6563,24.798,53400.0
2008-07-22 10:05:00,28.0,28.1,28.0,28.09,44100.0,24.798,24.8866,24.798,24.8777,44100.0
2008-07-22 10:10:00,28.09,28.22,28.08,28.14,39200.0,24.8777,24.9929,24.8689,24.922,39200.0
2008-07-22 10:15:00,28.13,28.18,28.06,28.14,65000.0,24.9132,24.9575,24.8512,24.922,65000.0
2008-07-22 10:20:00,28.13,28.16,28.07,28.07,26200.0,24.9132,24.9397,24.86,24.86,26200.0
2008-07-22 10:25:00,28.07,28.07,27.96,27.98,33800.0,24.86,24.86,24.7626,24.7803,33800.0
2008-07-22 10:30:00,27.98,28.01,27.84,27.85,58700.0,24.7803,24.8069,24.6563,24.6652,58700.0
2008-07-22 10:35:00,27.85,27.88,27.76,27.87,61100.0,24.6652,24.6918,24.5855,24.6829,61100.0
2008-07-22 10:40:00,27.87,27.93,27.83,27.91,47300.0,24.6829,24.736,24.6475,24.7183,47300.0
2008-07-22 10:45:00,27.9,27.91,27.85,27.85,34900.0,24.7095,24.7183,24.6652,24.6652,34900.0
2008-07-22 10:50:00,27.87,27.89,27.77,27.78,38700.0,24.6829,24.7006,24.5943,24.6032,38700.0
2008-07-22 10:55:00,27.78,27.8,27.74,27.78,35900.0,24.6032,24.6209,24.5678,24.6032,35900.0
2008-07-22 11:00:00,27.77,27.79,27.7,27.74,51100.0,24.5943,24.612,24.5323,24.5678,51100.0
2008-07-22 11:05:00,27.75,27.79,27.68,27.72,57600.0,24.5766,24.612,24.5146,24.5501,57600.0
2008-07-22 11:10:00,27.72,27.78,27.72,27.75,36200.0,24.5501,24.6032,24.5501,24.5766,36200.0
2008-07-22 11:15:00,27.75,27.82,27.75,27.78,42100.0,24.5766,24.6386,24.5766,24.6032,42100.0
2008-07-22 11:20:00,27.79,27.91,27.78,27.85,37800.0,24.612,24.7183,24.6032,24.6652,37800.0
2008-07-22 11:25:00,27.85,27.88,27.8,27.88,37300.0,24.6652,24.6918,24.6209,24.6918,37300.0
2008-07-22 11:30:00,27.86,27.91,27.79,27.8,44100.0,24.674,24.7183,24.612,24.6209,44100.0
2008-07-22 11:35:00,27.81,27.84,27.78,27.82,25600.0,24.6298,24.6563,24.6032,24.6386,25600.0
2008-07-22 11:40:00,27.81,27.87,27.81,27.81,21500.0,24.6298,24.6829,24.6298,24.6298,21500.0
2008-07-22 11:45:00,27.81,27.87,27.8,27.84,50900.0,24.6298,24.6829,24.6209,24.6563,50900.0
2008-07-22 11:50:00,27.83,27.85,27.8,27.82,16500.0,24.6475,24.6652,24.6209,24.6386,16500.0
2008-07-22 11:55:00,27.82,27.82,27.76,27.79,22400.0,24.6386,24.6386,24.5855,24.612,22400.0
2008-07-22 12:00:00,27.78,27.78,27.74,27.76,24800.0,24.6032,24.6032,24.5678,24.5855,24800.0
2008-07-22 12:05:00,27.76,27.81,27.74,27.81,22100.0,24.5855,24.6298,24.5678,24.6298,22100.0
2008-07-22 12:10:00,27.81,27.85,27.76,27.77,21800.0,24.6298,24.6652,24.5855,24.5943,21800.0
2008-07-22 12:15:00,27.76,27.8,27.75,27.79,29000.0,24.5855,24.6209,24.5766,24.612,29000.0
2008-07-22 12:20:00,27.79,27.81,27.74,27.8,44300.0,24.612,24.6298,24.5678,24.6209,44300.0
2008-07-22 12:25:00,27.81,27.83,27.72,27.76,26500.0,24.6298,24.6475,24.5501,24.5855,26500.0
2008-07-22 12:30:00,27.76,27.79,27.75,27.75,30000.0,24.5855,24.612,24.5766,24.5766,30000.0
2008-07-22 12:35:00,27.76,27.77,27.73,27.77,18500.0,24.5855,24.5943,24.5589,24.5943,18500.0
2008-07-22 12:40:00,27.77,27.81,27.74,27.75,29200.0,24.5943,24.6298,24.5678,24.5766,29200.0
2008-07-22 12:45:00,27.77,27.77,27.71,27.73,33100.0,24.5943,24.5943,24.5412,24.5589,33100.0
2008-07-22 12:50:00,27.74,27.76,27.7,27.75,21400.0,24.5678,24.5855,24.5323,24.5766,21400.0
2008-07-22 12:55:00,27.74,27.76,27.73,27.74,16500.0,24.5678,24.5855,24.5589,24.5678,16500.0
2008-07-22 13:00:00,27.75,27.76,27.69,27.7,30100.0,24.5766,24.5855,24.5235,24.5323,30100.0
2008-07-22 13:05:00,27.7,27.75,27.69,27.74,11400.0,24.5323,24.5766,24.5235,24.5678,11400.0
2008-07-22 13:10:00,27.74,27.75,27.73,27.74,10000.0,24.5678,24.5766,24.5589,24.5678,10000.0
2008-07-22 13:15:00,27.74,27.74,27.71,27.72,33200.0,24.5678,24.5678,24.5412,24.5501,33200.0
2008-07-22 13:20:00,27.71,27.73,27.68,27.72,33900.0,24.5412,24.5589,24.5146,24.5501,33900.0
2008-07-22 13:25:00,27.72,27.74,27.68,27.72,38300.0,24.5501,24.5678,24.5146,24.5501,38300.0
2008-07-22 13:30:00,27.71,27.74,27.69,27.71,18000.0,24.5412,24.5678,24.5235,24.5412,18000.0
2008-07-22 13:35:00,27.7,27.73,27.69,27.7,48300.0,24.5323,24.5589,24.5235,24.5323,48300.0
2008-07-22 13:40:00,27.69,27.71,27.65,27.7,44900.0,24.5235,24.5412,24.4881,24.5323,44900.0
2008-07-22 13:45:00,27.69,27.72,27.69,27.71,11200.0,24.5235,24.5501,24.5235,24.5412,11200.0
2008-07-22 13:50:00,27.71,27.73,27.69,27.7,21600.0,24.5412,24.5589,24.5235,24.5323,21600.0
2008-07-22 13:55:00,27.7,27.71,27.67,27.69,14700.0,24.5323,24.5412,24.5058,24.5235,14700.0
2008-07-22 14:00:00,27.69,27.71,27.62,27.65,43200.0,24.5235,24.5412,24.4615,24.4881,43200.0
2008-07-22 14:05:00,27.64,27.67,27.61,27.65,30800.0,24.4792,24.5058,24.4526,24.4881,30800.0
2008-07-22 14:10:00,27.64,27.65,27.53,27.56,40100.0,24.4792,24.4881,24.3818,24.4084,40100.0
2008-07-22 14:15:00,27.57,27.6,27.56,27.6,24500.0,24.4172,24.4438,24.4084,24.4438,24500.0
2008-07-22 14:20:00,27.6,27.62,27.6,27.61,32100.0,24.4438,24.4615,24.4438,24.4526,32100.0
2008-07-22 14:25:00,27.6,27.62,27.57,27.6,56900.0,24.4438,24.4615,24.4172,24.4438,56900.0
2008-07-22 14:30:00,27.6,27.61,27.58,27.6,36100.0,24.4438,24.4526,24.4261,24.4438,36100.0
2008-07-22 14:35:00,27.6,27.61,27.55,27.6,48200.0,24.4438,24.4526,24.3995,24.4438,48200.0
2008-07-22 14:40:00,27.59,27.62,27.58,27.6,65800.0,24.4349,24.4615,24.4261,24.4438,65800.0
2008-07-22 14:45:00,27.6,27.61,27.57,27.59,67300.0,24.4438,24.4526,24.4172,24.4349,67300.0
2008-07-22 14:50:00,27.59,27.61,27.59,27.6,27700.0,24.4349,24.4526,24.4349,24.4438,27700.0
2008-07-22 14:55:00,27.6,27.6,27.57,27.6,37900.0,24.4438,24.4438,24.4172,24.4438,37900.0
2008-07-22 15:00:00,27.6,27.62,27.59,27.59,60800.0,24.4438,24.4615,24.4349,24.4349,60800.0
2008-07-22 15:05:00,27.6,27.63,27.57,27.57,53400.0,24.4438,24.4703,24.4172,24.4172,53400.0
2008-07-22 15:10:00,27.57,27.63,27.57,27.61,24100.0,24.4172,24.4703,24.4172,24.4526,24100.0
2008-07-22 15:15:00,27.61,27.65,27.6,27.65,31600.0,24.4526,24.4881,24.4438,24.4881,31600.0
2008-07-22 15:20:00,27.65,27.68,27.64,27.67,65300.0,24.4881,24.5146,24.4792,24.5058,65300.0
2008-07-22 15:25:00,27.67,27.69,27.64,27.64,42700.0,24.5058,24.5235,24.4792,24.4792,42700.0
2008-07-22 15:30:00,27.64,27.7,27.62,27.69,71200.0,24.4792,24.5323,24.4615,24.5235,71200.0
2008-07-22 15:35:00,27.69,27.7,27.67,27.69,101300.0,24.5235,24.5323,24.5058,24.5235,101300.0
2008-07-22 15:40:00,27.68,27.69,27.64,27.67,145500.0,24.5146,24.5235,24.4792,24.5058,145500.0
2008-07-22 15:45:00,27.68,27.7,27.64,27.67,74300.0,24.5146,24.5323,24.4792,24.5058,74300.0
2008-07-22 15:50:00,27.68,27.75,27.68,27.74,121800.0,24.5146,24.5766,24.5146,24.5678,121800.0
2008-07-22 15:55:00,27.75,27.79,27.74,27.78,184500.0,24.5766,24.612,24.5678,24.6032,184500.0
2008-07-23 09:30:00,27.39,27.9,27.39,27.45,22100.0,24.2578,24.7095,24.2578,24.3109,22100.0
2008-07-23 09:35:00,27.46,27.49,27.34,27.42,24600.0,24.3198,24.3464,24.2135,24.2844,24600.0
2008-07-23 09:40:00,27.42,27.45,27.37,27.39,60600.0,24.2844,24.3109,24.2401,24.2578,60600.0
2008-07-23 09:45:00,27.39,27.45,27.36,27.36,83100.0,24.2578,24.3109,24.2312,24.2312,83100.0
2008-07-23 09:50:00,27.38,27.42,27.34,27.4,45100.0,24.2489,24.2844,24.2135,24.2666,45100.0
2008-07-23 09:55:00,27.4,27.41,27.36,27.4,71000.0,24.2666,24.2755,24.2312,24.2666,71000.0
2008-07-23 10:00:00,27.39,27.4,27.29,27.35,46100.0,24.2578,24.2666,24.1692,24.2224,46100.0
2008-07-23 10:05:00,27.35,27.4,27.31,27.31,101700.0,24.2224,24.2666,24.1869,24.1869,101700.0
2008-07-23 10:10:00,27.32,27.36,27.29,27.3,60400.0,24.1958,24.2312,24.1692,24.1781,60400.0
2008-07-23 10:15:00,27.31,27.35,27.27,27.32,77200.0,24.1869,24.2224,24.1515,24.1958,77200.0
2008-07-23 10:20:00,27.32,27.68,27.32,27.65,228400.0,24.1958,24.5146,24.1958,24.4881,228400.0
2008-07-23 10:25:00,27.65,27.7,27.49,27.53,66700.0,24.4881,24.5323,24.3464,24.3818,66700.0
2008-07-23 10:30:00,27.53,27.66,27.5,27.6,42000.0,24.3818,24.4969,24.3552,24.4438,42000.0
2008-07-23 10:35:00,27.6,27.77,27.52,27.77,75600.0,24.4438,24.5943,24.3729,24.5943,75600.0
2008-07-23 10:40:00,27.77,27.82,27.69,27.69,102400.0,24.5943,24.6386,24.5235,24.5235,102400.0
2008-07-23 10:45:00,27.66,27.67,27.6,27.6,21100.0,24.4969,24.5058,24.4438,24.4438,21100.0
2008-07-23 10:50:00,27.62,27.7,27.61,27.7,24900.0,24.4615,24.5323,24.4526,24.5323,24900.0
2008-07-23 10:55:00,27.7,27.74,27.59,27.64,79800.0,24.5323,24.5678,24.4349,24.4792,79800.0
2008-07-23 11:00:00,27.62,27.62,27.49,27.56,74700.0,24.4615,24.4615,24.3464,24.4084,74700.0
2008-07-23 11:05:00,27.57,27.61,27.54,27.59,25900.0,24.4172,24.4526,24.3906,24.4349,25900.0
2008-07-23 11:10:00,27.58,27.65,27.55,27.63,104600.0,24.4261,24.4881,24.3995,24.4703,104600.0
2008-07-23 11:15:00,27.63,27.66,27.61,27.65,31300.0,24.4703,24.4969,24.4526,24.4881,31300.0
2008-07-23 11:20:00,27.65,27.71,27.62,27.7,31400.0,24.4881,24.5412,24.4615,24.5323,31400.0
2008-07-23 11:25:00,27.7,27.73,27.69,27.7,44800.0,24.5323,24.5589,24.5235,24.5323,44800.0
2008-07-23 11:30:00,27.7,27.72,27.69,27.7,23000.0,24.5323,24.5501,24.5235,24.5323,23000.0
2008-07-23 11:35:00,27.7,27.71,27.64,27.69,25800.0,24.5323,24.5412,24.4792,24.5235,25800.0
2008-07-23 11:40:00,27.68,27.72,27.66,27.66,24000.0,24.5146,24.5501,24.4969,24.4969,24000.0
2008-07-23 11:45:00,27.66,27.71,27.6,27.6,29900.0,24.4969,24.5412,24.4438,24.4438,29900.0
2008-07-23 11:50:00,27.59,27.61,27.55,27.56,34300.0,24.4349,24.4526,24.3995,24.4084,34300.0
2008-07-23 11:55:00,27.56,27.56,27.49,27.53,44200.0,24.4084,24.4084,24.3464,24.3818,44200.0
2008-07-23 12:00:00,27.54,27.58,27.54,27.57,32000.0,24.3906,24.4261,24.3906,24.4172,32000.0
2008-07-23 12:05:00,27.58,27.58,27.5,27.5,39600.0,24.4261,24.4261,24.3552,24.3552,39600.0
2008-07-23 12:10:00,27.49,27.49,27.36,27.4,49200.0,24.3464,24.3464,24.2312,24.2666,49200.0
2008-07-23 12:15:00,27.4,27.46,27.33,27.46,38400.0,24.2666,24.3198,24.2047,24.3198,38400.0
2008-07-23 12:20:00,27.45,27.46,27.37,27.46,31000.0,24.3109,24.3198,24.2401,24.3198,31000.0
2008-07-23 12:25:00,27.45,27.48,27.44,27.47,23800.0,24.3109,24.3375,24.3021,24.3286,23800.0
2008-07-23 12:30:00,27.47,27.48,27.41,27.42,65400.0,24.3286,24.3375,24.2755,24.2844,65400.0
2008-07-23 12:35:00,27.42,27.54,27.41,27.53,19000.0,24.2844,24.3906,24.2755,24.3818,19000.0
2008-07-23 12:40:00,27.53,27.56,27.51,27.56,61800.0,24.3818,24.4084,24.3641,24.4084,61800.0
2008-07-23 12:45:00,27.56,27.57,27.53,27.53,28500.0,24.4084,24.4172,24.3818,24.3818,28500.0
2008-07-23 12:50:00,27.54,27.58,27.53,27.58,27900.0,24.3906,24.4261,24.3818,24.4261,27900.0
2008-07-23 12:55:00,27.58,27.6,27.57,27.59,27000.0,24.4261,24.4438,24.4172,24.4349,27000.0
2008-07-23 13:00:00,27.59,27.62,27.51,27.52,40000.0,24.4349,24.4615,24.3641,24.3729,40000.0
2008-07-23 13:05:00,27.51,27.55,27.47,27.49,14300.0,24.3641,24.3995,24.3286,24.3464,14300.0
2008-07-23 13:10:00,27.49,27.53,27.49,27.5,37400.0,24.3464,24.3818,24.3464,24.3552,37400.0
2008-07-23 13:15:00,27.5,27.53,27.5,27.52,26300.0,24.3552,24.3818,24.3552,24.3729,26300.0
2008-07-23 13:20:00,27.52,27.57,27.49,27.54,33600.0,24.3729,24.4172,24.3464,24.3906,33600.0
2008-07-23 13:25:00,27.55,27.56,27.47,27.48,32100.0,24.3995,24.4084,24.3286,24.3375,32100.0
2008-07-23 13:30:00,27.47,27.47,27.41,27.41,23100.0,24.3286,24.3286,24.2755,24.2755,23100.0
2008-07-23 13:35:00,27.41,27.54,27.39,27.54,41400.0,24.2755,24.3906,24.2578,24.3906,41400.0
2008-07-23 13:40:00,27.55,27.62,27.51,27.61,58300.0,24.3995,24.4615,24.3641,24.4526,58300.0
2008-07-23 13:45:00,27.62,27.65,27.55,27.56,37800.0,24.4615,24.4881,24.3995,24.4084,37800.0
2008-07-23 13:50:00,27.56,27.6,27.48,27.49,69700.0,24.4084,24.4438,24.3375,24.3464,69700.0
2008-07-23 13:55:00,27.48,27.55,27.44,27.52,52200.0,24.3375,24.3995,24.3021,24.3729,52200.0
2008-07-23 14:00:00,27.51,27.65,27.5,27.63,81700.0,24.3641,24.4881,24.3552,24.4703,81700.0
2008-07-23 14:05:00,27.62,27.71,27.6,27.66,51000.0,24.4615,24.5412,24.4438,24.4969,51000.0
2008-07-23 14:10:00,27.66,27.67,27.57,27.6,31000.0,24.4969,24.5058,24.4172,24.4438,31000.0
2008-07-23 14:15:00,27.61,27.66,27.58,27.61,31800.0,24.4526,24.4969,24.4261,24.4526,31800.0
2008-07-23 14:20:00,27.61,27.73,27.61,27.69,52000.0,24.4526,24.5589,24.4526,24.5235,52000.0
2008-07-23 14:25:00,27.69,27.8,27.66,27.8,55900.0,24.5235,24.6209,24.4969,24.6209,55900.0
2008-07-23 14:30:00,27.79,27.8,27.73,27.75,78200.0,24.612,24.6209,24.5589,24.5766,78200.0
2008-07-23 14:35:00,27.75,27.75,27.62,27.71,60900.0,24.5766,24.5766,24.4615,24.5412,60900.0
2008-07-23 14:40:00,27.71,27.74,27.64,27.72,45800.0,24.5412,24.5678,24.4792,24.5501,45800.0
2008-07-23 14:45:00,27.72,27.76,27.68,27.68,38900.0,24.5501,24.5855,24.5146,24.5146,38900.0
2008-07-23 14:50:00,27.69,27.8,27.69,27.75,44000.0,24.5235,24.6209,24.5235,24.5766,44000.0
2008-07-23 14:55:00,27.75,27.78,27.69,27.7,58000.0,24.5766,24.6032,24.5235,24.5323,58000.0
2008-07-23 15:00:00,27.7,27.71,27.63,27.67,53200.0,24.5323,24.5412,24.4703,24.5058,53200.0
2008-07-23 15:05:00,27.67,27.76,27.67,27.73,50900.0,24.5058,24.5855,24.5058,24.5589,50900.0
2008-07-23 15:10:00,27.73,27.81,27.73,27.8,55800.0,24.5589,24.6298,24.5589,24.6209,55800.0
2008-07-23 15:15:00,27.79,27.82,27.74,27.77,66700.0,24.612,24.6386,24.5678,24.5943,66700.0
2008-07-23 15:20:00,27.78,27.86,27.75,27.83,49500.0,24.6032,24.674,24.5766,24.6475,49500.0
2008-07-23 15:25:00,27.83,27.85,27.69,27.7,255300.0,24.6475,24.6652,24.5235,24.5323,255300.0
2008-07-23 15:30:00,27.7,27.72,27.68,27.71,86300.0,24.5323,24.5501,24.5146,24.5412,86300.0
2008-07-23 15:35:00,27.7,27.7,27.64,27.64,145100.0,24.5323,24.5323,24.4792,24.4792,145100.0
2008-07-23 15:40:00,27.64,27.66,27.57,27.62,201700.0,24.4792,24.4969,24.4172,24.4615,201700.0
2008-07-23 15:45:00,27.62,27.66,27.6,27.63,178500.0,24.4615,24.4969,24.4438,24.4703,178500.0
2008-07-23 15:50:00,27.63,27.76,27.63,27.7,137000.0,24.4703,24.5855,24.4703,24.5323,137000.0
2008-07-23 15:55:00,27.7,27.7,27.65,27.68,193700.0,24.5323,24.5323,24.4881,24.5146,193700.0
2008-07-24 09:30:00,26.98,27.36,26.71,26.75,90800.0,23.8947,24.2312,23.6556,23.691,90800.0
2008-07-24 09:35:00,26.75,26.92,26.73,26.92,51000.0,23.691,23.8415,23.6733,23.8415,51000.0
2008-07-24 09:40:00,26.9,26.97,26.77,26.95,55400.0,23.8238,23.8858,23.7087,23.8681,55400.0
2008-07-24 09:45:00,26.97,27.0,26.77,26.81,47100.0,23.8858,23.9124,23.7087,23.7441,47100.0
2008-07-24 09:50:00,26.83,26.91,26.77,26.91,51100.0,23.7618,23.8327,23.7087,23.8327,51100.0
2008-07-24 09:55:00,26.91,26.96,26.85,26.9,60600.0,23.8327,23.877,23.7795,23.8238,60600.0
2008-07-24 10:00:00,26.9,26.9,26.78,26.85,70700.0,23.8238,23.8238,23.7175,23.7795,70700.0
2008-07-24 10:05:00,26.83,26.86,26.77,26.81,47900.0,23.7618,23.7884,23.7087,23.7441,47900.0
2008-07-24 10:10:00,26.8,26.83,26.75,26.81,80800.0,23.7353,23.7618,23.691,23.7441,80800.0
2008-07-24 10:15:00,26.82,26.98,26.81,26.89,83600.0,23.753,23.8947,23.7441,23.815,83600.0
2008-07-24 10:20:00,26.89,26.99,26.83,26.99,33000.0,23.815,23.9035,23.7618,23.9035,33000.0
2008-07-24 10:25:00,26.98,27.0,26.94,26.95,37200.0,23.8947,23.9124,23.8593,23.8681,37200.0
2008-07-24 10:30:00,26.95,27.03,26.95,27.0,29900.0,23.8681,23.939,23.8681,23.9124,29900.0
2008-07-24 10:35:00,27.0,27.07,27.0,27.03,52200.0,23.9124,23.9744,23.9124,23.939,52200.0
2008-07-24 10:40:00,27.03,27.06,26.99,27.01,21000.0,23.939,23.9655,23.9035,23.9212,21000.0
2008-07-24 10:45:00,27.02,27.09,27.0,27.05,26200.0,23.9301,23.9921,23.9124,23.9567,26200.0
2008-07-24 10:50:00,27.05,27.19,27.05,27.17,32800.0,23.9567,24.0807,23.9567,24.0629,32800.0
2008-07-24 10:55:00,27.18,27.23,27.15,27.19,29100.0,24.0718,24.1161,24.0452,24.0807,29100.0
2008-07-24 11:00:00,27.19,27.26,27.17,27.23,35900.0,24.0807,24.1427,24.0629,24.1161,35900.0
2008-07-24 11:05:00,27.23,27.27,27.2,27.2,40200.0,24.1161,24.1515,24.0895,24.0895,40200.0
2008-07-24 11:10:00,27.2,27.31,27.19,27.31,43100.0,24.0895,24.1869,24.0807,24.1869,43100.0
2008-07-24 11:15:00,27.31,27.36,27.23,27.36,69000.0,24.1869,24.2312,24.1161,24.2312,69000.0
2008-07-24 11:20:00,27.35,27.35,27.3,27.33,27900.0,24.2224,24.2224,24.1781,24.2047,27900.0
2008-07-24 11:25:00,27.33,27.33,27.25,27.25,37400.0,24.2047,24.2047,24.1338,24.1338,37400.0
2008-07-24 11:30:00,27.25,27.3,27.17,27.25,38300.0,24.1338,24.1781,24.0629,24.1338,38300.0
2008-07-24 11:35:00,27.27,27.35,27.25,27.34,15800.0,24.1515,24.2224,24.1338,24.2135,15800.0
2008-07-24 11:40:00,27.34,27.34,27.25,27.28,22800.0,24.2135,24.2135,24.1338,24.1604,22800.0
2008-07-24 11:45:00,27.28,27.34,27.27,27.34,14400.0,24.1604,24.2135,24.1515,24.2135,14400.0
2008-07-24 11:50:00,27.34,27.37,27.32,27.32,24200.0,24.2135,24.2401,24.1958,24.1958,24200.0
2008-07-24 11:55:00,27.32,27.34,27.28,27.34,9700.0,24.1958,24.2135,24.1604,24.2135,9700.0
2008-07-24 12:00:00,27.35,27.38,27.28,27.29,15400.0,24.2224,24.2489,24.1604,24.1692,15400.0
2008-07-24 12:05:00,27.28,27.31,27.27,27.31,14400.0,24.1604,24.1869,24.1515,24.1869,14400.0
2008-07-24 12:10:00,27.32,27.33,27.28,27.3,8200.0,24.1958,24.2047,24.1604,24.1781,8200.0
2008-07-24 12:15:00,27.31,27.33,27.3,27.3,12400.0,24.1869,24.2047,24.1781,24.1781,12400.0
2008-07-24 12:20:00,27.3,27.31,27.3,27.3,7900.0,24.1781,24.1869,24.1781,24.1781,7900.0
2008-07-24 12:25:00,27.29,27.3,27.26,27.26,12400.0,24.1692,24.1781,24.1427,24.1427,12400.0
2008-07-24 12:30:00,27.27,27.3,27.26,27.28,10000.0,24.1515,24.1781,24.1427,24.1604,10000.0
2008-07-24 12:35:00,27.28,27.29,27.2,27.22,24500.0,24.1604,24.1692,24.0895,24.1072,24500.0
2008-07-24 12:40:00,27.22,27.26,27.2,27.26,22900.0,24.1072,24.1427,24.0895,24.1427,22900.0
2008-07-24 12:45:00,27.25,27.31,27.25,27.29,25900.0,24.1338,24.1869,24.1338,24.1692,25900.0
2008-07-24 12:50:00,27.28,27.3,27.23,27.26,19300.0,24.1604,24.1781,24.1161,24.1427,19300.0
2008-07-24 12:55:00,27.26,27.28,27.22,27.22,26900.0,24.1427,24.1604,24.1072,24.1072,26900.0
2008-07-24 13:00:00,27.22,27.22,27.14,27.14,33600.0,24.1072,24.1072,24.0364,24.0364,33600.0
2008-07-24 13:05:00,27.15,27.23,27.14,27.23,28200.0,24.0452,24.1161,24.0364,24.1161,28200.0
2008-07-24 13:10:00,27.23,27.32,27.23,27.26,34100.0,24.1161,24.1958,24.1161,24.1427,34100.0
2008-07-24 13:15:00,27.27,27.3,27.26,27.26,22600.0,24.1515,24.1781,24.1427,24.1427,22600.0
2008-07-24 13:20:00,27.26,27.31,27.26,27.31,10600.0,24.1427,24.1869,24.1427,24.1869,10600.0
2008-07-24 13:25:00,27.3,27.33,27.25,27.32,40400.0,24.1781,24.2047,24.1338,24.1958,40400.0
2008-07-24 13:30:00,27.32,27.37,27.29,27.3,22700.0,24.1958,24.2401,24.1692,24.1781,22700.0
2008-07-24 13:35:00,27.3,27.36,27.3,27.33,26300.0,24.1781,24.2312,24.1781,24.2047,26300.0
2008-07-24 13:40:00,27.34,27.37,27.28,27.29,19400.0,24.2135,24.2401,24.1604,24.1692,19400.0
2008-07-24 13:45:00,27.28,27.37,27.28,27.37,28700.0,24.1604,24.2401,24.1604,24.2401,28700.0
2008-07-24 13:50:00,27.37,27.4,27.34,27.38,20800.0,24.2401,24.2666,24.2135,24.2489,20800.0
2008-07-24 13:55:00,27.37,27.4,27.33,27.34,19600.0,24.2401,24.2666,24.2047,24.2135,19600.0
2008-07-24 14:00:00,27.34,27.34,27.26,27.3,78500.0,24.2135,24.2135,24.1427,24.1781,78500.0
2008-07-24 14:05:00,27.29,27.3,27.22,27.26,22000.0,24.1692,24.1781,24.1072,24.1427,22000.0
2008-07-24 14:10:00,27.26,27.27,27.18,27.27,37900.0,24.1427,24.1515,24.0718,24.1515,37900.0
2008-07-24 14:15:00,27.26,27.31,27.24,27.31,25300.0,24.1427,24.1869,24.1249,24.1869,25300.0
2008-07-24 14:20:00,27.31,27.35,27.3,27.32,52500.0,24.1869,24.2224,24.1781,24.1958,52500.0
2008-07-24 14:25:00,27.32,27.36,27.29,27.3,67000.0,24.1958,24.2312,24.1692,24.1781,67000.0
2008-07-24 14:30:00,27.31,27.34,27.29,27.34,19900.0,24.1869,24.2135,24.1692,24.2135,19900.0
2008-07-24 14:35:00,27.33,27.33,27.27,27.3,32200.0,24.2047,24.2047,24.1515,24.1781,32200.0
2008-07-24 14:40:00,27.3,27.31,27.23,27.26,32200.0,24.1781,24.1869,24.1161,24.1427,32200.0
2008-07-24 14:45:00,27.27,27.31,27.27,27.28,22400.0,24.1515,24.1869,24.1515,24.1604,22400.0
2008-07-24 14:50:00,27.28,27.29,27.23,27.27,29900.0,24.1604,24.1692,24.1161,24.1515,29900.0
2008-07-24 14:55:00,27.27,27.33,27.25,27.32,38700.0,24.1515,24.2047,24.1338,24.1958,38700.0
2008-07-24 15:00:00,27.32,27.36,27.27,27.36,68300.0,24.1958,24.2312,24.1515,24.2312,68300.0
2008-07-24 15:05:00,27.37,27.37,27.32,27.33,31300.0,24.2401,24.2401,24.1958,24.2047,31300.0
2008-07-24 15:10:00,27.32,27.32,27.26,27.26,51100.0,24.1958,24.1958,24.1427,24.1427,51100.0
2008-07-24 15:15:00,27.26,27.27,27.2,27.24,83400.0,24.1427,24.1515,24.0895,24.1249,83400.0
2008-07-24 15:20:00,27.24,27.25,27.19,27.19,57100.0,24.1249,24.1338,24.0807,24.0807,57100.0
2008-07-24 15:25:00,27.19,27.22,27.18,27.18,91700.0,24.0807,24.1072,24.0718,24.0718,91700.0
2008-07-24 15:30:00,27.18,27.2,27.15,27.16,84000.0,24.0718,24.0895,24.0452,24.0541,84000.0
2008-07-24 15:35:00,27.16,27.17,27.13,27.14,74000.0,24.0541,24.0629,24.0275,24.0364,74000.0
2008-07-24 15:40:00,27.14,27.17,27.12,27.15,80700.0,24.0364,24.0629,24.0187,24.0452,80700.0
2008-07-24 15:45:00,27.15,27.16,27.09,27.11,110600.0,24.0452,24.0541,23.9921,24.0098,110600.0
2008-07-24 15:50:00,27.11,27.15,27.09,27.13,120600.0,24.0098,24.0452,23.9921,24.0275,120600.0
2008-07-24 15:55:00,27.14,27.18,27.11,27.11,213000.0,24.0364,24.0718,24.0098,24.0098,213000.0
2008-07-25 09:30:00,27.22,27.32,27.01,27.16,15500.0,24.1072,24.1958,23.9212,24.0541,15500.0
2008-07-25 09:35:00,27.15,27.2,27.08,27.18,9500.0,24.0452,24.0895,23.9832,24.0718,9500.0
2008-07-25 09:40:00,27.14,27.14,27.01,27.08,28500.0,24.0364,24.0364,23.9212,23.9832,28500.0
2008-07-25 09:45:00,27.07,27.11,27.02,27.1,14800.0,23.9744,24.0098,23.9301,24.001,14800.0
2008-07-25 09:50:00,27.07,27.07,26.97,27.01,21200.0,23.9744,23.9744,23.8858,23.9212,21200.0
2008-07-25 09:55:00,27.02,27.26,27.01,27.19,51100.0,23.9301,24.1427,23.9212,24.0807,51100.0
2008-07-25 10:00:00,27.19,27.35,27.18,27.23,46300.0,24.0807,24.2224,24.0718,24.1161,46300.0
2008-07-25 10:05:00,27.24,27.29,27.2,27.21,19900.0,24.1249,24.1692,24.0895,24.0984,19900.0
2008-07-25 10:10:00,27.19,27.31,27.19,27.27,20100.0,24.0807,24.1869,24.0807,24.1515,20100.0
2008-07-25 10:15:00,27.27,27.38,27.25,27.36,32900.0,24.1515,24.2489,24.1338,24.2312,32900.0
2008-07-25 10:20:00,27.35,27.39,27.31,27.31,16600.0,24.2224,24.2578,24.1869,24.1869,16600.0
2008-07-25 10:25:00,27.29,27.33,27.27,27.31,26100.0,24.1692,24.2047,24.1515,24.1869,26100.0
2008-07-25 10:30:00,27.28,27.28,27.22,27.22,21700.0,24.1604,24.1604,24.1072,24.1072,21700.0
2008-07-25 10:35:00,27.22,27.29,27.19,27.24,28900.0,24.1072,24.1692,24.0807,24.1249,28900.0
2008-07-25 10:40:00,27.24,27.33,27.24,27.28,15800.0,24.1249,24.2047,24.1249,24.1604,15800.0
2008-07-25 10:45:00,27.27,27.35,27.26,27.35,25400.0,24.1515,24.2224,24.1427,24.2224,25400.0
2008-07-25 10:50:00,27.32,27.34,27.25,27.26,32100.0,24.1958,24.2135,24.1338,24.1427,32100.0
2008-07-25 10:55:00,27.27,27.41,27.25,27.39,29800.0,24.1515,24.2755,24.1338,24.2578,29800.0
2008-07-25 11:00:00,27.39,27.42,27.27,27.28,21500.0,24.2578,24.2844,24.1515,24.1604,21500.0
2008-07-25 11:05:00,27.28,27.34,27.28,27.32,13200.0,24.1604,24.2135,24.1604,24.1958,13200.0
2008-07-25 11:10:00,27.32,27.34,27.3,27.32,11700.0,24.1958,24.2135,24.1781,24.1958,11700.0
2008-07-25 11:15:00,27.3,27.32,27.29,27.31,4600.0,24.1781,24.1958,24.1692,24.1869,4600.0
2008-07-25 11:20:00,27.32,27.36,27.24,27.28,21600.0,24.1958,24.2312,24.1249,24.1604,21600.0
2008-07-25 11:25:00,27.27,27.31,27.27,27.31,3800.0,24.1515,24.1869,24.1515,24.1869,3800.0
2008-07-25 11:30:00,27.32,27.4,27.32,27.4,17100.0,24.1958,24.2666,24.1958,24.2666,17100.0
2008-07-25 11:35:00,27.39,27.4,27.36,27.38,15600.0,24.2578,24.2666,24.2312,24.2489,15600.0
2008-07-25 11:40:00,27.39,27.42,27.35,27.42,9400.0,24.2578,24.2844,24.2224,24.2844,9400.0
2008-07-25 11:45:00,27.4,27.42,27.38,27.39,12500.0,24.2666,24.2844,24.2489,24.2578,12500.0
2008-07-25 11:50:00,27.39,27.42,27.38,27.39,10700.0,24.2578,24.2844,24.2489,24.2578,10700.0
2008-07-25 11:55:00,27.38,27.4,27.36,27.38,5400.0,24.2489,24.2666,24.2312,24.2489,5400.0
2008-07-25 12:00:00,27.37,27.38,27.35,27.38,12500.0,24.2401,24.2489,24.2224,24.2489,12500.0
2008-07-25 12:05:00,27.37,27.37,27.33,27.34,14000.0,24.2401,24.2401,24.2047,24.2135,14000.0
2008-07-25 12:10:00,27.34,27.35,27.29,27.3,17100.0,24.2135,24.2224,24.1692,24.1781,17100.0
2008-07-25 12:15:00,27.3,27.32,27.26,27.27,24500.0,24.1781,24.1958,24.1427,24.1515,24500.0
2008-07-25 12:20:00,27.25,27.32,27.24,27.3,21700.0,24.1338,24.1958,24.1249,24.1781,21700.0
2008-07-25 12:25:00,27.3,27.35,27.29,27.33,13100.0,24.1781,24.2224,24.1692,24.2047,13100.0
2008-07-25 12:30:00,27.33,27.34,27.3,27.33,28300.0,24.2047,24.2135,24.1781,24.2047,28300.0
2008-07-25 12:35:00,27.32,27.32,27.26,27.26,8100.0,24.1958,24.1958,24.1427,24.1427,8100.0
2008-07-25 12:40:00,27.27,27.32,27.26,27.32,16600.0,24.1515,24.1958,24.1427,24.1958,16600.0
2008-07-25 12:45:00,27.32,27.33,27.29,27.3,8100.0,24.1958,24.2047,24.1692,24.1781,8100.0
2008-07-25 12:50:00,27.3,27.32,27.29,27.31,9500.0,24.1781,24.1958,24.1692,24.1869,9500.0
2008-07-25 12:55:00,27.29,27.33,27.29,27.31,10100.0,24.1692,24.2047,24.1692,24.1869,10100.0
2008-07-25 13:00:00,27.32,27.36,27.31,27.34,17000.0,24.1958,24.2312,24.1869,24.2135,17000.0
2008-07-25 13:05:00,27.34,27.35,27.31,27.33,9700.0,24.2135,24.2224,24.1869,24.2047,9700.0
2008-07-25 13:10:00,27.32,27.32,27.21,27.23,16900.0,24.1958,24.1958,24.0984,24.1161,16900.0
2008-07-25 13:15:00,27.24,27.34,27.24,27.32,18500.0,24.1249,24.2135,24.1249,24.1958,18500.0
2008-07-25 13:20:00,27.33,27.37,27.3,27.3,10000.0,24.2047,24.2401,24.1781,24.1781,10000.0
2008-07-25 13:25:00,27.31,27.33,27.24,27.26,13500.0,24.1869,24.2047,24.1249,24.1427,13500.0
2008-07-25 13:30:00,27.26,27.3,27.25,27.3,11000.0,24.1427,24.1781,24.1338,24.1781,11000.0
2008-07-25 13:35:00,27.3,27.36,27.3,27.32,11300.0,24.1781,24.2312,24.1781,24.1958,11300.0
2008-07-25 13:40:00,27.32,27.34,27.24,27.27,8900.0,24.1958,24.2135,24.1249,24.1515,8900.0
2008-07-25 13:45:00,27.27,27.3,27.26,27.28,19800.0,24.1515,24.1781,24.1427,24.1604,19800.0
2008-07-25 13:50:00,27.29,27.34,27.29,27.33,14000.0,24.1692,24.2135,24.1692,24.2047,14000.0
2008-07-25 13:55:00,27.33,27.34,27.27,27.3,17500.0,24.2047,24.2135,24.1515,24.1781,17500.0
2008-07-25 14:00:00,27.29,27.34,27.26,27.3,22400.0,24.1692,24.2135,24.1427,24.1781,22400.0
2008-07-25 14:05:00,27.29,27.35,27.26,27.33,40300.0,24.1692,24.2224,24.1427,24.2047,40300.0
2008-07-25 14:10:00,27.32,27.32,27.23,27.24,12000.0,24.1958,24.1958,24.1161,24.1249,12000.0
2008-07-25 14:15:00,27.24,27.29,27.24,27.25,18800.0,24.1249,24.1692,24.1249,24.1338,18800.0
2008-07-25 14:20:00,27.26,27.27,27.21,27.25,25800.0,24.1427,24.1515,24.0984,24.1338,25800.0
2008-07-25 14:25:00,27.25,27.28,27.25,27.27,16900.0,24.1338,24.1604,24.1338,24.1515,16900.0
2008-07-25 14:30:00,27.26,27.28,27.25,27.26,9200.0,24.1427,24.1604,24.1338,24.1427,9200.0
2008-07-25 14:35:00,27.26,27.29,27.26,27.28,12200.0,24.1427,24.1692,24.1427,24.1604,12200.0
2008-07-25 14:40:00,27.28,27.29,27.25,27.25,22600.0,24.1604,24.1692,24.1338,24.1338,22600.0
2008-07-25 14:45:00,27.25,27.28,27.25,27.27,20300.0,24.1338,24.1604,24.1338,24.1515,20300.0
2008-07-25 14:50:00,27.28,27.39,27.26,27.36,29800.0,24.1604,24.2578,24.1427,24.2312,29800.0
2008-07-25 14:55:00,27.35,27.39,27.35,27.36,15900.0,24.2224,24.2578,24.2224,24.2312,15900.0
2008-07-25 15:00:00,27.36,27.38,27.31,27.33,30600.0,24.2312,24.2489,24.1869,24.2047,30600.0
2008-07-25 15:05:00,27.32,27.35,27.31,27.32,28800.0,24.1958,24.2224,24.1869,24.1958,28800.0
2008-07-25 15:10:00,27.31,27.32,27.26,27.26,29500.0,24.1869,24.1958,24.1427,24.1427,29500.0
2008-07-25 15:15:00,27.26,27.32,27.26,27.32,19000.0,24.1427,24.1958,24.1427,24.1958,19000.0
2008-07-25 15:20:00,27.32,27.34,27.31,27.34,23300.0,24.1958,24.2135,24.1869,24.2135,23300.0
2008-07-25 15:25:00,27.34,27.34,27.29,27.29,43700.0,24.2135,24.2135,24.1692,24.1692,43700.0
2008-07-25 15:30:00,27.28,27.31,27.26,27.29,41200.0,24.1604,24.1869,24.1427,24.1692,41200.0
2008-07-25 15:35:00,27.3,27.31,27.29,27.3,26600.0,24.1781,24.1869,24.1692,24.1781,26600.0
2008-07-25 15:40:00,27.3,27.34,27.27,27.28,86300.0,24.1781,24.2135,24.1515,24.1604,86300.0
2008-07-25 15:45:00,27.28,27.34,27.27,27.34,54000.0,24.1604,24.2135,24.1515,24.2135,54000.0
2008-07-25 15:50:00,27.35,27.38,27.34,27.35,81600.0,24.2224,24.2489,24.2135,24.2224,81600.0
2008-07-25 15:55:00,27.35,27.37,27.32,27.32,145700.0,24.2224,24.2401,24.1958,24.1958,145700.0
2008-07-28 09:30:00,27.11,27.17,26.97,27.14,49200.0,24.0098,24.0629,23.8858,24.0364,49200.0
2008-07-28 09:35:00,27.17,27.27,27.17,27.19,37200.0,24.0629,24.1515,24.0629,24.0807,37200.0
2008-07-28 09:40:00,27.18,27.24,27.03,27.03,26800.0,24.0718,24.1249,23.939,23.939,26800.0
2008-07-28 09:45:00,27.05,27.09,26.96,27.01,24700.0,23.9567,23.9921,23.877,23.9212,24700.0
2008-07-28 09:50:00,27.01,27.1,27.01,27.05,45700.0,23.9212,24.001,23.9212,23.9567,45700.0
2008-07-28 09:55:00,27.03,27.08,26.95,27.01,34200.0,23.939,23.9832,23.8681,23.9212,34200.0
2008-07-28 10:00:00,27.01,27.1,26.96,27.09,24500.0,23.9212,24.001,23.877,23.9921,24500.0
2008-07-28 10:05:00,27.09,27.18,27.06,27.17,34200.0,23.9921,24.0718,23.9655,24.0629,34200.0
2008-07-28 10:10:00,27.17,27.18,27.05,27.06,25900.0,24.0629,24.0718,23.9567,23.9655,25900.0
2008-07-28 10:15:00,27.06,27.17,27.05,27.17,26600.0,23.9655,24.0629,23.9567,24.0629,26600.0
2008-07-28 10:20:00,27.17,27.17,27.08,27.11,22100.0,24.0629,24.0629,23.9832,24.0098,22100.0
2008-07-28 10:25:00,27.11,27.15,27.05,27.15,19900.0,24.0098,24.0452,23.9567,24.0452,19900.0
2008-07-28 10:30:00,27.14,27.14,27.04,27.06,28600.0,24.0364,24.0364,23.9478,23.9655,28600.0
2008-07-28 10:35:00,27.07,27.15,27.07,27.12,21100.0,23.9744,24.0452,23.9744,24.0187,21100.0
2008-07-28 10:40:00,27.12,27.14,27.01,27.08,18000.0,24.0187,24.0364,23.9212,23.9832,18000.0
2008-07-28 10:45:00,27.08,27.11,27.05,27.11,10800.0,23.9832,24.0098,23.9567,24.0098,10800.0
2008-07-28 10:50:00,27.12,27.13,27.1,27.11,11400.0,24.0187,24.0275,24.001,24.0098,11400.0
2008-07-28 10:55:00,27.1,27.1,27.03,27.05,20700.0,24.001,24.001,23.939,23.9567,20700.0
2008-07-28 11:00:00,27.06,27.06,26.99,27.0,17000.0,23.9655,23.9655,23.9035,23.9124,17000.0
2008-07-28 11:05:00,26.99,27.01,26.91,26.91,29600.0,23.9035,23.9212,23.8327,23.8327,29600.0
2008-07-28 11:10:00,26.91,26.92,26.87,26.92,18900.0,23.8327,23.8415,23.7973,23.8415,18900.0
2008-07-28 11:15:00,26.92,26.93,26.86,26.9,19800.0,23.8415,23.8504,23.7884,23.8238,19800.0
2008-07-28 11:20:00,26.9,26.91,26.84,26.86,22500.0,23.8238,23.8327,23.7707,23.7884,22500.0
2008-07-28 11:25:00,26.86,26.88,26.84,26.86,28700.0,23.7884,23.8061,23.7707,23.7884,28700.0
2008-07-28 11:30:00,26.84,26.89,26.82,26.82,27000.0,23.7707,23.815,23.753,23.753,27000.0
2008-07-28 11:35:00,26.81,26.83,26.79,26.81,16100.0,23.7441,23.7618,23.7264,23.7441,16100.0
2008-07-28 11:40:00,26.8,26.88,26.8,26.88,16500.0,23.7353,23.8061,23.7353,23.8061,16500.0
2008-07-28 11:45:00,26.87,26.91,26.84,26.91,28700.0,23.7973,23.8327,23.7707,23.8327,28700.0
2008-07-28 11:50:00,26.92,27.0,26.91,26.96,46900.0,23.8415,23.9124,23.8327,23.877,46900.0
2008-07-28 11:55:00,26.95,26.96,26.94,26.95,23000.0,23.8681,23.877,23.8593,23.8681,23000.0
2008-07-28 12:00:00,26.95,26.97,26.93,26.97,18100.0,23.8681,23.8858,23.8504,23.8858,18100.0
2008-07-28 12:05:00,26.97,27.02,26.95,27.0,28900.0,23.8858,23.9301,23.8681,23.9124,28900.0
2008-07-28 12:10:00,27.0,27.01,26.97,26.97,46600.0,23.9124,23.9212,23.8858,23.8858,46600.0
2008-07-28 12:15:00,26.95,26.96,26.9,26.94,21900.0,23.8681,23.877,23.8238,23.8593,21900.0
2008-07-28 12:20:00,26.93,26.95,26.93,26.94,13500.0,23.8504,23.8681,23.8504,23.8593,13500.0
2008-07-28 12:25:00,26.93,26.95,26.92,26.94,12700.0,23.8504,23.8681,23.8415,23.8593,12700.0
2008-07-28 12:30:00,26.95,26.99,26.92,26.93,25700.0,23.8681,23.9035,23.8415,23.8504,25700.0
2008-07-28 12:35:00,26.93,26.96,26.91,26.96,35500.0,23.8504,23.877,23.8327,23.877,35500.0
2008-07-28 12:40:00,26.95,26.95,26.89,26.9,30900.0,23.8681,23.8681,23.815,23.8238,30900.0
2008-07-28 12:45:00,26.89,26.92,26.88,26.92,16300.0,23.815,23.8415,23.8061,23.8415,16300.0
2008-07-28 12:50:00,26.92,26.96,26.9,26.91,16900.0,23.8415,23.877,23.8238,23.8327,16900.0
2008-07-28 12:55:00,26.91,26.91,26.83,26.85,23300.0,23.8327,23.8327,23.7618,23.7795,23300.0
2008-07-28 13:00:00,26.85,26.89,26.81,26.88,20200.0,23.7795,23.815,23.7441,23.8061,20200.0
2008-07-28 13:05:00,26.88,26.92,26.88,26.92,14000.0,23.8061,23.8415,23.8061,23.8415,14000.0
2008-07-28 13:10:00,26.92,26.93,26.9,26.92,10000.0,23.8415,23.8504,23.8238,23.8415,10000.0
2008-07-28 13:15:00,26.92,26.97,26.9,26.9,23500.0,23.8415,23.8858,23.8238,23.8238,23500.0
2008-07-28 13:20:00,26.9,26.93,26.89,26.9,10400.0,23.8238,23.8504,23.815,23.8238,10400.0
2008-07-28 13:25:00,26.89,26.92,26.87,26.9,8300.0,23.815,23.8415,23.7973,23.8238,8300.0
2008-07-28 13:30:00,26.9,26.9,26.84,26.85,13100.0,23.8238,23.8238,23.7707,23.7795,13100.0
2008-07-28 13:35:00,26.84,26.85,26.81,26.81,17000.0,23.7707,23.7795,23.7441,23.7441,17000.0
2008-07-28 13:40:00,26.81,26.86,26.81,26.84,13500.0,23.7441,23.7884,23.7441,23.7707,13500.0
2008-07-28 13:45:00,26.84,26.84,26.79,26.8,17400.0,23.7707,23.7707,23.7264,23.7353,17400.0
2008-07-28 13:50:00,26.8,26.88,26.8,26.86,12300.0,23.7353,23.8061,23.7353,23.7884,12300.0
2008-07-28 13:55:00,26.86,26.92,26.86,26.86,17400.0,23.7884,23.8415,23.7884,23.7884,17400.0
2008-07-28 14:00:00,26.86,26.9,26.85,26.86,26400.0,23.7884,23.8238,23.7795,23.7884,26400.0
2008-07-28 14:05:00,26.85,26.86,26.79,26.84,12700.0,23.7795,23.7884,23.7264,23.7707,12700.0
2008-07-28 14:10:00,26.82,26.85,26.79,26.82,9600.0,23.753,23.7795,23.7264,23.753,9600.0
2008-07-28 14:15:00,26.81,26.82,26.68,26.71,32200.0,23.7441,23.753,23.629,23.6556,32200.0
2008-07-28 14:20:00,26.71,26.76,26.7,26.74,16500.0,23.6556,23.6998,23.6467,23.6821,16500.0
2008-07-28 14:25:00,26.74,26.74,26.69,26.69,14500.0,23.6821,23.6821,23.6378,23.6378,14500.0
2008-07-28 14:30:00,26.69,26.8,26.68,26.76,23900.0,23.6378,23.7353,23.629,23.6998,23900.0
2008-07-28 14:35:00,26.75,26.81,26.75,26.79,16000.0,23.691,23.7441,23.691,23.7264,16000.0
2008-07-28 14:40:00,26.8,26.8,26.72,26.72,13900.0,23.7353,23.7353,23.6644,23.6644,13900.0
2008-07-28 14:45:00,26.72,26.74,26.68,26.73,22400.0,23.6644,23.6821,23.629,23.6733,22400.0
2008-07-28 14:50:00,26.73,26.8,26.71,26.79,14000.0,23.6733,23.7353,23.6556,23.7264,14000.0
2008-07-28 14:55:00,26.79,26.79,26.65,26.68,42700.0,23.7264,23.7264,23.6024,23.629,42700.0
2008-07-28 15:00:00,26.68,26.78,26.68,26.76,28500.0,23.629,23.7175,23.629,23.6998,28500.0
2008-07-28 15:05:00,26.76,26.77,26.71,26.77,27100.0,23.6998,23.7087,23.6556,23.7087,27100.0
2008-07-28 15:10:00,26.76,26.81,26.76,26.78,21900.0,23.6998,23.7441,23.6998,23.7175,21900.0
2008-07-28 15:15:00,26.78,26.81,26.75,26.79,34700.0,23.7175,23.7441,23.691,23.7264,34700.0
2008-07-28 15:20:00,26.78,26.83,26.76,26.79,50000.0,23.7175,23.7618,23.6998,23.7264,50000.0
2008-07-28 15:25:00,26.79,26.81,26.76,26.77,32000.0,23.7264,23.7441,23.6998,23.7087,32000.0
2008-07-28 15:30:00,26.76,26.8,26.75,26.8,33900.0,23.6998,23.7353,23.691,23.7353,33900.0
2008-07-28 15:35:00,26.8,26.8,26.69,26.71,59600.0,23.7353,23.7353,23.6378,23.6556,59600.0
2008-07-28 15:40:00,26.7,26.76,26.7,26.76,42800.0,23.6467,23.6998,23.6467,23.6998,42800.0
2008-07-28 15:45:00,26.75,26.75,26.63,26.64,83900.0,23.691,23.691,23.5847,23.5936,83900.0
2008-07-28 15:50:00,26.64,26.79,26.62,26.79,137600.0,23.5936,23.7264,23.5758,23.7264,137600.0
2008-07-28 15:55:00,26.79,26.84,26.77,26.77,229900.0,23.7264,23.7707,23.7087,23.7087,229900.0
2008-07-29 09:30:00,26.97,27.27,26.83,27.15,31300.0,23.8858,24.1515,23.7618,24.0452,31300.0
2008-07-29 09:35:00,27.13,27.24,27.1,27.14,13900.0,24.0275,24.1249,24.001,24.0364,13900.0
2008-07-29 09:40:00,27.09,27.24,27.08,27.11,16600.0,23.9921,24.1249,23.9832,24.0098,16600.0
2008-07-29 09:45:00,27.1,27.22,27.02,27.18,20600.0,24.001,24.1072,23.9301,24.0718,20600.0
2008-07-29 09:50:00,27.19,27.23,27.08,27.17,37900.0,24.0807,24.1161,23.9832,24.0629,37900.0
2008-07-29 09:55:00,27.16,27.21,27.13,27.16,53400.0,24.0541,24.0984,24.0275,24.0541,53400.0
2008-07-29 10:00:00,27.16,27.3,27.16,27.3,59300.0,24.0541,24.1781,24.0541,24.1781,59300.0
2008-07-29 10:05:00,27.26,27.4,27.26,27.34,72300.0,24.1427,24.2666,24.1427,24.2135,72300.0
2008-07-29 10:10:00,27.33,27.43,27.32,27.37,31800.0,24.2047,24.2932,24.1958,24.2401,31800.0
2008-07-29 10:15:00,27.37,27.47,27.37,27.41,37200.0,24.2401,24.3286,24.2401,24.2755,37200.0
2008-07-29 10:20:00,27.4,27.45,27.34,27.41,42300.0,24.2666,24.3109,24.2135,24.2755,42300.0
2008-07-29 10:25:00,27.4,27.48,27.39,27.42,28900.0,24.2666,24.3375,24.2578,24.2844,28900.0
2008-07-29 10:30:00,27.4,27.49,27.38,27.38,32200.0,24.2666,24.3464,24.2489,24.2489,32200.0
2008-07-29 10:35:00,27.38,27.44,27.35,27.42,26100.0,24.2489,24.3021,24.2224,24.2844,26100.0
2008-07-29 10:40:00,27.41,27.5,27.39,27.49,32600.0,24.2755,24.3552,24.2578,24.3464,32600.0
2008-07-29 10:45:00,27.48,27.58,27.45,27.52,36600.0,24.3375,24.4261,24.3109,24.3729,36600.0
2008-07-29 10:50:00,27.52,27.58,27.5,27.52,29000.0,24.3729,24.4261,24.3552,24.3729,29000.0
2008-07-29 10:55:00,27.51,27.56,27.51,27.54,23300.0,24.3641,24.4084,24.3641,24.3906,23300.0
2008-07-29 11:00:00,27.54,27.56,27.5,27.51,24000.0,24.3906,24.4084,24.3552,24.3641,24000.0
2008-07-29 11:05:00,27.5,27.51,27.43,27.44,33100.0,24.3552,24.3641,24.2932,24.3021,33100.0
2008-07-29 11:10:00,27.44,27.47,27.42,27.43,22800.0,24.3021,24.3286,24.2844,24.2932,22800.0
2008-07-29 11:15:00,27.43,27.49,27.41,27.47,26900.0,24.2932,24.3464,24.2755,24.3286,26900.0
2008-07-29 11:20:00,27.47,27.5,27.45,27.46,11000.0,24.3286,24.3552,24.3109,24.3198,11000.0
2008-07-29 11:25:00,27.46,27.49,27.44,27.47,8600.0,24.3198,24.3464,24.3021,24.3286,8600.0
2008-07-29 11:30:00,27.47,27.49,27.44,27.48,15600.0,24.3286,24.3464,24.3021,24.3375,15600.0
2008-07-29 11:35:00,27.48,27.54,27.44,27.53,20100.0,24.3375,24.3906,24.3021,24.3818,20100.0
2008-07-29 11:40:00,27.54,27.62,27.51,27.58,51600.0,24.3906,24.4615,24.3641,24.4261,51600.0
2008-07-29 11:45:00,27.58,27.61,27.56,27.59,22900.0,24.4261,24.4526,24.4084,24.4349,22900.0
2008-07-29 11:50:00,27.58,27.59,27.55,27.55,19600.0,24.4261,24.4349,24.3995,24.3995,19600.0
2008-07-29 11:55:00,27.56,27.56,27.53,27.55,9800.0,24.4084,24.4084,24.3818,24.3995,9800.0
2008-07-29 12:00:00,27.55,27.6,27.54,27.54,42200.0,24.3995,24.4438,24.3906,24.3906,42200.0
2008-07-29 12:05:00,27.53,27.53,27.49,27.53,23900.0,24.3818,24.3818,24.3464,24.3818,23900.0
2008-07-29 12:10:00,27.52,27.54,27.48,27.49,18300.0,24.3729,24.3906,24.3375,24.3464,18300.0
2008-07-29 12:15:00,27.5,27.52,27.43,27.43,19300.0,24.3552,24.3729,24.2932,24.2932,19300.0
2008-07-29 12:20:00,27.44,27.5,27.44,27.5,32800.0,24.3021,24.3552,24.3021,24.3552,32800.0
2008-07-29 12:25:00,27.5,27.57,27.5,27.57,16100.0,24.3552,24.4172,24.3552,24.4172,16100.0
2008-07-29 12:30:00,27.57,27.57,27.52,27.53,14300.0,24.4172,24.4172,24.3729,24.3818,14300.0
2008-07-29 12:35:00,27.53,27.55,27.49,27.5,11200.0,24.3818,24.3995,24.3464,24.3552,11200.0
2008-07-29 12:40:00,27.5,27.51,27.47,27.5,21700.0,24.3552,24.3641,24.3286,24.3552,21700.0
2008-07-29 12:45:00,27.49,27.5,27.48,27.5,6700.0,24.3464,24.3552,24.3375,24.3552,6700.0
2008-07-29 12:50:00,27.49,27.54,27.4,27.42,42200.0,24.3464,24.3906,24.2666,24.2844,42200.0
2008-07-29 12:55:00,27.42,27.43,27.4,27.4,15800.0,24.2844,24.2932,24.2666,24.2666,15800.0
2008-07-29 13:00:00,27.41,27.41,27.39,27.4,13000.0,24.2755,24.2755,24.2578,24.2666,13000.0
2008-07-29 13:05:00,27.4,27.4,27.35,27.36,16100.0,24.2666,24.2666,24.2224,24.2312,16100.0
2008-07-29 13:10:00,27.36,27.39,27.35,27.37,17300.0,24.2312,24.2578,24.2224,24.2401,17300.0
2008-07-29 13:15:00,27.37,27.37,27.34,27.36,19200.0,24.2401,24.2401,24.2135,24.2312,19200.0
2008-07-29 13:20:00,27.36,27.36,27.33,27.35,8600.0,24.2312,24.2312,24.2047,24.2224,8600.0
2008-07-29 13:25:00,27.34,27.44,27.34,27.44,20100.0,24.2135,24.3021,24.2135,24.3021,20100.0
2008-07-29 13:30:00,27.44,27.51,27.42,27.5,26500.0,24.3021,24.3641,24.2844,24.3552,26500.0
2008-07-29 13:35:00,27.5,27.51,27.48,27.48,14200.0,24.3552,24.3641,24.3375,24.3375,14200.0
2008-07-29 13:40:00,27.49,27.51,27.46,27.51,11800.0,24.3464,24.3641,24.3198,24.3641,11800.0
2008-07-29 13:45:00,27.51,27.52,27.48,27.51,26100.0,24.3641,24.3729,24.3375,24.3641,26100.0
2008-07-29 13:50:00,27.51,27.53,27.48,27.52,24100.0,24.3641,24.3818,24.3375,24.3729,24100.0
2008-07-29 13:55:00,27.51,27.54,27.51,27.51,11400.0,24.3641,24.3906,24.3641,24.3641,11400.0
2008-07-29 14:00:00,27.52,27.52,27.44,27.47,24100.0,24.3729,24.3729,24.3021,24.3286,24100.0
2008-07-29 14:05:00,27.47,27.47,27.35,27.35,26900.0,24.3286,24.3286,24.2224,24.2224,26900.0
2008-07-29 14:10:00,27.36,27.38,27.33,27.35,11600.0,24.2312,24.2489,24.2047,24.2224,11600.0
2008-07-29 14:15:00,27.35,27.42,27.35,27.41,24900.0,24.2224,24.2844,24.2224,24.2755,24900.0
2008-07-29 14:20:00,27.4,27.42,27.38,27.38,25400.0,24.2666,24.2844,24.2489,24.2489,25400.0
2008-07-29 14:25:00,27.38,27.39,27.34,27.37,26700.0,24.2489,24.2578,24.2135,24.2401,26700.0
2008-07-29 14:30:00,27.37,27.4,27.32,27.32,14000.0,24.2401,24.2666,24.1958,24.1958,14000.0
2008-07-29 14:35:00,27.33,27.33,27.28,27.28,10300.0,24.2047,24.2047,24.1604,24.1604,10300.0
2008-07-29 14:40:00,27.28,27.31,27.26,27.26,32700.0,24.1604,24.1869,24.1427,24.1427,32700.0
2008-07-29 14:45:00,27.26,27.34,27.26,27.32,27000.0,24.1427,24.2135,24.1427,24.1958,27000.0
2008-07-29 14:50:00,27.31,27.39,27.29,27.38,48400.0,24.1869,24.2578,24.1692,24.2489,48400.0
2008-07-29 14:55:00,27.37,27.39,27.36,27.37,13900.0,24.2401,24.2578,24.2312,24.2401,13900.0
2008-07-29 15:00:00,27.37,27.4,27.35,27.37,28400.0,24.2401,24.2666,24.2224,24.2401,28400.0
2008-07-29 15:05:00,27.37,27.4,27.36,27.38,39400.0,24.2401,24.2666,24.2312,24.2489,39400.0
2008-07-29 15:10:00,27.37,27.39,27.33,27.39,15300.0,24.2401,24.2578,24.2047,24.2578,15300.0
2008-07-29 15:15:00,27.39,27.42,27.36,27.39,39100.0,24.2578,24.2844,24.2312,24.2578,39100.0
2008-07-29 15:20:00,27.39,27.44,27.38,27.39,75400.0,24.2578,24.3021,24.2489,24.2578,75400.0
2008-07-29 15:25:00,27.4,27.43,27.35,27.36,35000.0,24.2666,24.2932,24.2224,24.2312,35000.0
2008-07-29 15:30:00,27.37,27.37,27.33,27.35,22500.0,24.2401,24.2401,24.2047,24.2224,22500.0
2008-07-29 15:35:00,27.36,27.41,27.35,27.41,58300.0,24.2312,24.2755,24.2224,24.2755,58300.0
2008-07-29 15:40:00,27.41,27.42,27.34,27.35,76100.0,24.2755,24.2844,24.2135,24.2224,76100.0
2008-07-29 15:45:00,27.35,27.36,27.31,27.36,73400.0,24.2224,24.2312,24.1869,24.2312,73400.0
2008-07-29 15:50:00,27.36,27.4,27.35,27.37,99000.0,24.2312,24.2666,24.2224,24.2401,99000.0
2008-07-29 15:55:00,27.38,27.38,27.34,27.35,97600.0,24.2489,24.2489,24.2135,24.2224,97600.0
2008-07-30 09:30:00,26.82,27.57,26.82,27.29,41600.0,23.753,24.4172,23.753,24.1692,41600.0
2008-07-30 09:35:00,27.25,27.32,27.22,27.23,26800.0,24.1338,24.1958,24.1072,24.1161,26800.0
2008-07-30 09:40:00,27.24,27.31,27.17,27.24,48300.0,24.1249,24.1869,24.0629,24.1249,48300.0
2008-07-30 09:45:00,27.25,27.25,26.99,27.03,56900.0,24.1338,24.1338,23.9035,23.939,56900.0
2008-07-30 09:50:00,27.04,27.16,27.02,27.06,52300.0,23.9478,24.0541,23.9301,23.9655,52300.0
2008-07-30 09:55:00,27.06,27.1,27.01,27.02,45400.0,23.9655,24.001,23.9212,23.9301,45400.0
2008-07-30 10:00:00,27.02,27.15,27.0,27.09,38500.0,23.9301,24.0452,23.9124,23.9921,38500.0
2008-07-30 10:05:00,27.1,27.13,27.09,27.11,34400.0,24.001,24.0275,23.9921,24.0098,34400.0
2008-07-30 10:10:00,27.11,27.13,27.08,27.1,32600.0,24.0098,24.0275,23.9832,24.001,32600.0
2008-07-30 10:15:00,27.1,27.2,27.09,27.15,40000.0,24.001,24.0895,23.9921,24.0452,40000.0
2008-07-30 10:20:00,27.16,27.32,27.15,27.32,149800.0,24.0541,24.1958,24.0452,24.1958,149800.0
2008-07-30 10:25:00,27.31,27.35,27.29,27.35,21500.0,24.1869,24.2224,24.1692,24.2224,21500.0
2008-07-30 10:30:00,27.35,27.35,27.24,27.29,32300.0,24.2224,24.2224,24.1249,24.1692,32300.0
2008-07-30 10:35:00,27.29,27.33,27.24,27.29,49200.0,24.1692,24.2047,24.1249,24.1692,49200.0
2008-07-30 10:40:00,27.29,27.29,27.2,27.29,40100.0,24.1692,24.1692,24.0895,24.1692,40100.0
2008-07-30 10:45:00,27.28,27.42,27.27,27.37,42500.0,24.1604,24.2844,24.1515,24.2401,42500.0
2008-07-30 10:50:00,27.36,27.36,27.25,27.31,24500.0,24.2312,24.2312,24.1338,24.1869,24500.0
2008-07-30 10:55:00,27.29,27.36,27.28,27.32,37900.0,24.1692,24.2312,24.1604,24.1958,37900.0
2008-07-30 11:00:00,27.31,27.34,27.29,27.33,16300.0,24.1869,24.2135,24.1692,24.2047,16300.0
2008-07-30 11:05:00,27.32,27.39,27.29,27.34,19200.0,24.1958,24.2578,24.1692,24.2135,19200.0
2008-07-30 11:10:00,27.33,27.33,27.28,27.28,20200.0,24.2047,24.2047,24.1604,24.1604,20200.0
2008-07-30 11:15:00,27.28,27.31,27.22,27.22,22100.0,24.1604,24.1869,24.1072,24.1072,22100.0
2008-07-30 11:20:00,27.23,27.26,27.2,27.24,21700.0,24.1161,24.1427,24.0895,24.1249,21700.0
2008-07-30 11:25:00,27.24,27.35,27.24,27.3,10800.0,24.1249,24.2224,24.1249,24.1781,10800.0
2008-07-30 11:30:00,27.31,27.38,27.31,27.36,24800.0,24.1869,24.2489,24.1869,24.2312,24800.0
2008-07-30 11:35:00,27.37,27.38,27.34,27.36,18100.0,24.2401,24.2489,24.2135,24.2312,18100.0
2008-07-30 11:40:00,27.37,27.38,27.35,27.35,7900.0,24.2401,24.2489,24.2224,24.2224,7900.0
2008-07-30 11:45:00,27.36,27.42,27.36,27.42,11300.0,24.2312,24.2844,24.2312,24.2844,11300.0
2008-07-30 11:50:00,27.41,27.46,27.41,27.46,16500.0,24.2755,24.3198,24.2755,24.3198,16500.0
2008-07-30 11:55:00,27.46,27.48,27.38,27.4,31100.0,24.3198,24.3375,24.2489,24.2666,31100.0
2008-07-30 12:00:00,27.4,27.42,27.38,27.39,12300.0,24.2666,24.2844,24.2489,24.2578,12300.0
2008-07-30 12:05:00,27.4,27.41,27.34,27.36,16500.0,24.2666,24.2755,24.2135,24.2312,16500.0
2008-07-30 12:10:00,27.35,27.39,27.34,27.37,23400.0,24.2224,24.2578,24.2135,24.2401,23400.0
2008-07-30 12:15:00,27.37,27.37,27.34,27.35,13200.0,24.2401,24.2401,24.2135,24.2224,13200.0
2008-07-30 12:20:00,27.34,27.37,27.34,27.34,14500.0,24.2135,24.2401,24.2135,24.2135,14500.0
2008-07-30 12:25:00,27.34,27.34,27.29,27.32,14200.0,24.2135,24.2135,24.1692,24.1958,14200.0
2008-07-30 12:30:00,27.31,27.31,27.28,27.29,4600.0,24.1869,24.1869,24.1604,24.1692,4600.0
2008-07-30 12:35:00,27.29,27.29,27.18,27.18,20800.0,24.1692,24.1692,24.0718,24.0718,20800.0
2008-07-30 12:40:00,27.19,27.19,27.12,27.13,21300.0,24.0807,24.0807,24.0187,24.0275,21300.0
2008-07-30 12:45:00,27.13,27.14,27.06,27.11,29600.0,24.0275,24.0364,23.9655,24.0098,29600.0
2008-07-30 12:50:00,27.11,27.14,27.08,27.08,31200.0,24.0098,24.0364,23.9832,23.9832,31200.0
2008-07-30 12:55:00,27.09,27.12,27.07,27.1,19100.0,23.9921,24.0187,23.9744,24.001,19100.0
2008-07-30 13:00:00,27.09,27.1,27.05,27.05,20100.0,23.9921,24.001,23.9567,23.9567,20100.0
2008-07-30 13:05:00,27.06,27.06,26.99,27.02,44800.0,23.9655,23.9655,23.9035,23.9301,44800.0
2008-07-30 13:10:00,27.02,27.04,26.95,27.02,28000.0,23.9301,23.9478,23.8681,23.9301,28000.0
2008-07-30 13:15:00,27.02,27.06,27.01,27.03,18200.0,23.9301,23.9655,23.9212,23.939,18200.0
2008-07-30 13:20:00,27.04,27.07,27.01,27.06,31700.0,23.9478,23.9744,23.9212,23.9655,31700.0
2008-07-30 13:25:00,27.07,27.09,27.05,27.05,21100.0,23.9744,23.9921,23.9567,23.9567,21100.0
2008-07-30 13:30:00,27.05,27.06,26.97,27.02,39300.0,23.9567,23.9655,23.8858,23.9301,39300.0
2008-07-30 13:35:00,27.03,27.08,27.03,27.08,28200.0,23.939,23.9832,23.939,23.9832,28200.0
2008-07-30 13:40:00,27.08,27.1,27.06,27.1,13100.0,23.9832,24.001,23.9655,24.001,13100.0
2008-07-30 13:45:00,27.1,27.1,26.99,27.01,29300.0,24.001,24.001,23.9035,23.9212,29300.0
2008-07-30 13:50:00,27.02,27.02,26.9,26.9,47800.0,23.9301,23.9301,23.8238,23.8238,47800.0
2008-07-30 13:55:00,26.91,27.02,26.9,27.01,43400.0,23.8327,23.9301,23.8238,23.9212,43400.0
2008-07-30 14:00:00,27.02,27.04,26.98,27.0,31400.0,23.9301,23.9478,23.8947,23.9124,31400.0
2008-07-30 14:05:00,27.01,27.05,26.98,27.03,60400.0,23.9212,23.9567,23.8947,23.939,60400.0
2008-07-30 14:10:00,27.03,27.08,27.02,27.03,25300.0,23.939,23.9832,23.9301,23.939,25300.0
2008-07-30 14:15:00,27.03,27.03,26.91,26.92,72500.0,23.939,23.939,23.8327,23.8415,72500.0
2008-07-30 14:20:00,26.92,26.95,26.9,26.9,53300.0,23.8415,23.8681,23.8238,23.8238,53300.0
2008-07-30 14:25:00,26.91,27.0,26.91,27.0,52900.0,23.8327,23.9124,23.8327,23.9124,52900.0
2008-07-30 14:30:00,26.99,27.04,26.98,27.03,49000.0,23.9035,23.9478,23.8947,23.939,49000.0
2008-07-30 14:35:00,27.03,27.04,26.98,26.98,37900.0,23.939,23.9478,23.8947,23.8947,37900.0
2008-07-30 14:40:00,26.99,27.0,26.97,26.98,33100.0,23.9035,23.9124,23.8858,23.8947,33100.0
2008-07-30 14:45:00,26.99,27.0,26.95,26.96,37400.0,23.9035,23.9124,23.8681,23.877,37400.0
2008-07-30 14:50:00,26.96,27.01,26.94,26.97,93000.0,23.877,23.9212,23.8593,23.8858,93000.0
2008-07-30 14:55:00,26.98,27.05,26.95,27.04,80600.0,23.8947,23.9567,23.8681,23.9478,80600.0
2008-07-30 15:00:00,27.05,27.06,26.97,26.97,46300.0,23.9567,23.9655,23.8858,23.8858,46300.0
2008-07-30 15:05:00,26.98,26.99,26.86,26.9,67600.0,23.8947,23.9035,23.7884,23.8238,67600.0
2008-07-30 15:10:00,26.91,26.91,26.83,26.91,68500.0,23.8327,23.8327,23.7618,23.8327,68500.0
2008-07-30 15:15:00,26.9,26.91,26.86,26.88,41500.0,23.8238,23.8327,23.7884,23.8061,41500.0
2008-07-30 15:20:00,26.88,27.02,26.88,26.99,58000.0,23.8061,23.9301,23.8061,23.9035,58000.0
2008-07-30 15:25:00,26.99,27.03,26.99,27.03,57600.0,23.9035,23.939,23.9035,23.939,57600.0
2008-07-30 15:30:00,27.03,27.12,27.03,27.12,114300.0,23.939,24.0187,23.939,24.0187,114300.0
2008-07-30 15:35:00,27.12,27.19,27.12,27.17,131500.0,24.0187,24.0807,24.0187,24.0629,131500.0
2008-07-30 15:40:00,27.18,27.2,27.15,27.19,128000.0,24.0718,24.0895,24.0452,24.0807,128000.0
2008-07-30 15:45:00,27.19,27.26,27.17,27.23,287200.0,24.0807,24.1427,24.0629,24.1161,287200.0
2008-07-30 15:50:00,27.23,27.31,27.21,27.3,398100.0,24.1161,24.1869,24.0984,24.1781,398100.0
2008-07-30 15:55:00,27.3,27.37,27.29,27.37,233300.0,24.1781,24.2401,24.1692,24.2401,233300.0
2008-07-31 09:30:00,27.35,27.35,27.02,27.06,51700.0,24.2224,24.2224,23.9301,23.9655,51700.0
2008-07-31 09:35:00,27.1,27.11,27.03,27.07,26900.0,24.001,24.0098,23.939,23.9744,26900.0
2008-07-31 09:40:00,27.07,27.19,27.06,27.09,52600.0,23.9744,24.0807,23.9655,23.9921,52600.0
2008-07-31 09:45:00,27.12,27.34,27.1,27.34,26800.0,24.0187,24.2135,24.001,24.2135,26800.0
2008-07-31 09:50:00,27.33,27.5,27.32,27.36,39100.0,24.2047,24.3552,24.1958,24.2312,39100.0
2008-07-31 09:55:00,27.35,27.44,27.34,27.44,25600.0,24.2224,24.3021,24.2135,24.3021,25600.0
2008-07-31 10:00:00,27.42,27.44,27.37,27.37,10800.0,24.2844,24.3021,24.2401,24.2401,10800.0
2008-07-31 10:05:00,27.37,27.49,27.37,27.46,13500.0,24.2401,24.3464,24.2401,24.3198,13500.0
2008-07-31 10:10:00,27.46,27.5,27.43,27.5,14200.0,24.3198,24.3552,24.2932,24.3552,14200.0
2008-07-31 10:15:00,27.5,27.6,27.48,27.59,24600.0,24.3552,24.4438,24.3375,24.4349,24600.0
2008-07-31 10:20:00,27.59,27.63,27.53,27.61,28300.0,24.4349,24.4703,24.3818,24.4526,28300.0
2008-07-31 10:25:00,27.61,27.78,27.61,27.7,49100.0,24.4526,24.6032,24.4526,24.5323,49100.0
2008-07-31 10:30:00,27.69,27.72,27.59,27.59,26500.0,24.5235,24.5501,24.4349,24.4349,26500.0
2008-07-31 10:35:00,27.59,27.61,27.56,27.59,24300.0,24.4349,24.4526,24.4084,24.4349,24300.0
2008-07-31 10:40:00,27.59,27.65,27.58,27.63,16100.0,24.4349,24.4881,24.4261,24.4703,16100.0
2008-07-31 10:45:00,27.64,27.65,27.59,27.63,21300.0,24.4792,24.4881,24.4349,24.4703,21300.0
2008-07-31 10:50:00,27.64,27.7,27.64,27.69,15200.0,24.4792,24.5323,24.4792,24.5235,15200.0
2008-07-31 10:55:00,27.68,27.71,27.68,27.71,16200.0,24.5146,24.5412,24.5146,24.5412,16200.0
2008-07-31 11:00:00,27.71,27.72,27.67,27.7,16200.0,24.5412,24.5501,24.5058,24.5323,16200.0
2008-07-31 11:05:00,27.7,27.7,27.62,27.63,22900.0,24.5323,24.5323,24.4615,24.4703,22900.0
2008-07-31 11:10:00,27.64,27.66,27.6,27.64,15800.0,24.4792,24.4969,24.4438,24.4792,15800.0
2008-07-31 11:15:00,27.64,27.66,27.64,27.66,13800.0,24.4792,24.4969,24.4792,24.4969,13800.0
2008-07-31 11:20:00,27.66,27.7,27.63,27.7,17100.0,24.4969,24.5323,24.4703,24.5323,17100.0
2008-07-31 11:25:00,27.7,27.7,27.61,27.61,29300.0,24.5323,24.5323,24.4526,24.4526,29300.0
2008-07-31 11:30:00,27.61,27.63,27.52,27.53,27900.0,24.4526,24.4703,24.3729,24.3818,27900.0
2008-07-31 11:35:00,27.53,27.61,27.5,27.55,34400.0,24.3818,24.4526,24.3552,24.3995,34400.0
2008-07-31 11:40:00,27.55,27.57,27.53,27.56,11700.0,24.3995,24.4172,24.3818,24.4084,11700.0
2008-07-31 11:45:00,27.57,27.57,27.53,27.56,12500.0,24.4172,24.4172,24.3818,24.4084,12500.0
2008-07-31 11:50:00,27.56,27.57,27.54,27.56,20000.0,24.4084,24.4172,24.3906,24.4084,20000.0
2008-07-31 11:55:00,27.57,27.58,27.55,27.56,26000.0,24.4172,24.4261,24.3995,24.4084,26000.0
2008-07-31 12:00:00,27.55,27.57,27.52,27.53,28900.0,24.3995,24.4172,24.3729,24.3818,28900.0
2008-07-31 12:05:00,27.52,27.56,27.52,27.55,11300.0,24.3729,24.4084,24.3729,24.3995,11300.0
2008-07-31 12:10:00,27.56,27.56,27.46,27.5,23400.0,24.4084,24.4084,24.3198,24.3552,23400.0
2008-07-31 12:15:00,27.5,27.51,27.39,27.41,46900.0,24.3552,24.3641,24.2578,24.2755,46900.0
2008-07-31 12:20:00,27.42,27.44,27.37,27.44,39200.0,24.2844,24.3021,24.2401,24.3021,39200.0
2008-07-31 12:25:00,27.44,27.45,27.43,27.43,14900.0,24.3021,24.3109,24.2932,24.2932,14900.0
2008-07-31 12:30:00,27.44,27.44,27.41,27.43,17800.0,24.3021,24.3021,24.2755,24.2932,17800.0
2008-07-31 12:35:00,27.43,27.45,27.43,27.45,23700.0,24.2932,24.3109,24.2932,24.3109,23700.0
2008-07-31 12:40:00,27.45,27.58,27.45,27.57,40600.0,24.3109,24.4261,24.3109,24.4172,40600.0
2008-07-31 12:45:00,27.57,27.58,27.54,27.55,29100.0,24.4172,24.4261,24.3906,24.3995,29100.0
2008-07-31 12:50:00,27.56,27.56,27.48,27.49,22500.0,24.4084,24.4084,24.3375,24.3464,22500.0
2008-07-31 12:55:00,27.49,27.49,27.43,27.44,16500.0,24.3464,24.3464,24.2932,24.3021,16500.0
2008-07-31 13:00:00,27.44,27.54,27.43,27.54,30700.0,24.3021,24.3906,24.2932,24.3906,30700.0
2008-07-31 13:05:00,27.55,27.59,27.47,27.59,25100.0,24.3995,24.4349,24.3286,24.4349,25100.0
2008-07-31 13:10:00,27.6,27.67,27.59,27.65,25000.0,24.4438,24.5058,24.4349,24.4881,25000.0
2008-07-31 13:15:00,27.65,27.68,27.64,27.66,28900.0,24.4881,24.5146,24.4792,24.4969,28900.0
2008-07-31 13:20:00,27.66,27.67,27.62,27.62,25000.0,24.4969,24.5058,24.4615,24.4615,25000.0
2008-07-31 13:25:00,27.62,27.62,27.57,27.6,25100.0,24.4615,24.4615,24.4172,24.4438,25100.0
2008-07-31 13:30:00,27.6,27.65,27.59,27.64,19400.0,24.4438,24.4881,24.4349,24.4792,19400.0
2008-07-31 13:35:00,27.64,27.69,27.63,27.69,22400.0,24.4792,24.5235,24.4703,24.5235,22400.0
2008-07-31 13:40:00,27.69,27.74,27.67,27.74,39300.0,24.5235,24.5678,24.5058,24.5678,39300.0
2008-07-31 13:45:00,27.73,27.75,27.69,27.72,24300.0,24.5589,24.5766,24.5235,24.5501,24300.0
2008-07-31 13:50:00,27.71,27.73,27.68,27.68,15500.0,24.5412,24.5589,24.5146,24.5146,15500.0
2008-07-31 13:55:00,27.69,27.71,27.65,27.65,24600.0,24.5235,24.5412,24.4881,24.4881,24600.0
2008-07-31 14:00:00,27.65,27.67,27.63,27.65,30800.0,24.4881,24.5058,24.4703,24.4881,30800.0
2008-07-31 14:05:00,27.65,27.72,27.65,27.7,27700.0,24.4881,24.5501,24.4881,24.5323,27700.0
2008-07-31 14:10:00,27.69,27.69,27.65,27.69,27800.0,24.5235,24.5235,24.4881,24.5235,27800.0
2008-07-31 14:15:00,27.7,27.78,27.69,27.77,32500.0,24.5323,24.6032,24.5235,24.5943,32500.0
2008-07-31 14:20:00,27.77,27.82,27.74,27.74,55500.0,24.5943,24.6386,24.5678,24.5678,55500.0
2008-07-31 14:25:00,27.73,27.75,27.68,27.69,20700.0,24.5589,24.5766,24.5146,24.5235,20700.0
2008-07-31 14:30:00,27.69,27.79,27.69,27.75,61200.0,24.5235,24.612,24.5235,24.5766,61200.0
2008-07-31 14:35:00,27.75,27.85,27.71,27.85,52800.0,24.5766,24.6652,24.5412,24.6652,52800.0
2008-07-31 14:40:00,27.84,27.86,27.81,27.81,37700.0,24.6563,24.674,24.6298,24.6298,37700.0
2008-07-31 14:45:00,27.8,27.8,27.76,27.78,36400.0,24.6209,24.6209,24.5855,24.6032,36400.0
2008-07-31 14:50:00,27.79,27.81,27.74,27.74,24700.0,24.612,24.6298,24.5678,24.5678,24700.0
2008-07-31 14:55:00,27.74,27.8,27.74,27.78,37500.0,24.5678,24.6209,24.5678,24.6032,37500.0
2008-07-31 15:00:00,27.79,27.83,27.78,27.78,41700.0,24.612,24.6475,24.6032,24.6032,41700.0
2008-07-31 15:05:00,27.77,27.8,27.76,27.77,43100.0,24.5943,24.6209,24.5855,24.5943,43100.0
2008-07-31 15:10:00,27.76,27.85,27.76,27.85,59800.0,24.5855,24.6652,24.5855,24.6652,59800.0
2008-07-31 15:15:00,27.85,27.86,27.73,27.77,67600.0,24.6652,24.674,24.5589,24.5943,67600.0
2008-07-31 15:20:00,27.76,27.76,27.72,27.73,44800.0,24.5855,24.5855,24.5501,24.5589,44800.0
2008-07-31 15:25:00,27.73,27.78,27.67,27.68,94900.0,24.5589,24.6032,24.5058,24.5146,94900.0
2008-07-31 15:30:00,27.68,27.69,27.6,27.61,117400.0,24.5146,24.5235,24.4438,24.4526,117400.0
2008-07-31 15:35:00,27.6,27.62,27.56,27.56,90100.0,24.4438,24.4615,24.4084,24.4084,90100.0
2008-07-31 15:40:00,27.56,27.61,27.51,27.54,206200.0,24.4084,24.4526,24.3641,24.3906,206200.0
2008-07-31 15:45:00,27.55,27.56,27.46,27.47,175300.0,24.3995,24.4084,24.3198,24.3286,175300.0
2008-07-31 15:50:00,27.47,27.49,27.4,27.4,230600.0,24.3286,24.3464,24.2666,24.2666,230600.0
2008-07-31 15:55:00,27.41,27.41,27.29,27.36,413700.0,24.2755,24.2755,24.1692,24.2312,413700.0
2008-08-01 09:30:00,27.28,27.54,27.09,27.18,62200.0,24.1604,24.3906,23.9921,24.0718,62200.0
2008-08-01 09:35:00,27.18,27.19,26.93,26.97,51800.0,24.0718,24.0807,23.8504,23.8858,51800.0
2008-08-01 09:40:00,26.98,26.99,26.78,26.83,74000.0,23.8947,23.9035,23.7175,23.7618,74000.0
2008-08-01 09:45:00,26.84,26.84,26.7,26.77,113700.0,23.7707,23.7707,23.6467,23.7087,113700.0
2008-08-01 09:50:00,26.78,26.81,26.39,26.51,167900.0,23.7175,23.7441,23.3721,23.4784,167900.0
2008-08-01 09:55:00,26.52,26.72,26.51,26.72,76700.0,23.4873,23.6644,23.4784,23.6644,76700.0
2008-08-01 10:00:00,26.72,26.79,26.68,26.75,99200.0,23.6644,23.7264,23.629,23.691,99200.0
2008-08-01 10:05:00,26.75,26.76,26.53,26.69,54000.0,23.691,23.6998,23.4961,23.6378,54000.0
2008-08-01 10:10:00,26.69,26.72,26.65,26.7,59200.0,23.6378,23.6644,23.6024,23.6467,59200.0
2008-08-01 10:15:00,26.69,26.72,26.66,26.7,40100.0,23.6378,23.6644,23.6113,23.6467,40100.0
2008-08-01 10:20:00,26.71,26.75,26.63,26.63,29700.0,23.6556,23.691,23.5847,23.5847,29700.0
2008-08-01 10:25:00,26.64,26.77,26.62,26.75,22300.0,23.5936,23.7087,23.5758,23.691,22300.0
2008-08-01 10:30:00,26.74,26.9,26.74,26.89,30200.0,23.6821,23.8238,23.6821,23.815,30200.0
2008-08-01 10:35:00,26.9,26.93,26.85,26.9,33300.0,23.8238,23.8504,23.7795,23.8238,33300.0
2008-08-01 10:40:00,26.91,26.95,26.83,26.83,34400.0,23.8327,23.8681,23.7618,23.7618,34400.0
2008-08-01 10:45:00,26.83,26.98,26.82,26.96,21100.0,23.7618,23.8947,23.753,23.877,21100.0
2008-08-01 10:50:00,26.96,26.97,26.9,26.95,13300.0,23.877,23.8858,23.8238,23.8681,13300.0
2008-08-01 10:55:00,26.95,27.01,26.86,26.99,38600.0,23.8681,23.9212,23.7884,23.9035,38600.0
2008-08-01 11:00:00,26.99,27.08,26.99,27.01,99700.0,23.9035,23.9832,23.9035,23.9212,99700.0
2008-08-01 11:05:00,27.02,27.06,27.0,27.01,43500.0,23.9301,23.9655,23.9124,23.9212,43500.0
2008-08-01 11:10:00,27.02,27.07,27.0,27.07,40100.0,23.9301,23.9744,23.9124,23.9744,40100.0
2008-08-01 11:15:00,27.05,27.08,27.04,27.08,36200.0,23.9567,23.9832,23.9478,23.9832,36200.0
2008-08-01 11:20:00,27.08,27.1,27.04,27.07,56200.0,23.9832,24.001,23.9478,23.9744,56200.0
2008-08-01 11:25:00,27.07,27.19,27.06,27.15,39100.0,23.9744,24.0807,23.9655,24.0452,39100.0
2008-08-01 11:30:00,27.14,27.28,27.14,27.22,72300.0,24.0364,24.1604,24.0364,24.1072,72300.0
2008-08-01 11:35:00,27.22,27.26,27.19,27.25,31300.0,24.1072,24.1427,24.0807,24.1338,31300.0
2008-08-01 11:40:00,27.25,27.25,27.18,27.19,15900.0,24.1338,24.1338,24.0718,24.0807,15900.0
2008-08-01 11:45:00,27.19,27.22,27.18,27.22,15900.0,24.0807,24.1072,24.0718,24.1072,15900.0
2008-08-01 11:50:00,27.23,27.24,27.2,27.24,15100.0,24.1161,24.1249,24.0895,24.1249,15100.0
2008-08-01 11:55:00,27.23,27.31,27.23,27.27,61600.0,24.1161,24.1869,24.1161,24.1515,61600.0
2008-08-01 12:00:00,27.27,27.28,27.17,27.2,49000.0,24.1515,24.1604,24.0629,24.0895,49000.0
2008-08-01 12:05:00,27.2,27.25,27.19,27.23,23400.0,24.0895,24.1338,24.0807,24.1161,23400.0
2008-08-01 12:10:00,27.24,27.29,27.24,27.26,33700.0,24.1249,24.1692,24.1249,24.1427,33700.0
2008-08-01 12:15:00,27.25,27.26,27.22,27.22,22600.0,24.1338,24.1427,24.1072,24.1072,22600.0
2008-08-01 12:20:00,27.22,27.29,27.21,27.27,38300.0,24.1072,24.1692,24.0984,24.1515,38300.0
2008-08-01 12:25:00,27.27,27.3,27.24,27.28,46200.0,24.1515,24.1781,24.1249,24.1604,46200.0
2008-08-01 12:30:00,27.28,27.29,27.17,27.24,37600.0,24.1604,24.1692,24.0629,24.1249,37600.0
2008-08-01 12:35:00,27.24,27.28,27.24,27.26,9800.0,24.1249,24.1604,24.1249,24.1427,9800.0
2008-08-01 12:40:00,27.26,27.26,27.22,27.22,24300.0,24.1427,24.1427,24.1072,24.1072,24300.0
2008-08-01 12:45:00,27.23,27.26,27.21,27.21,10800.0,24.1161,24.1427,24.0984,24.0984,10800.0
2008-08-01 12:50:00,27.21,27.24,27.12,27.17,30900.0,24.0984,24.1249,24.0187,24.0629,30900.0
2008-08-01 12:55:00,27.18,27.2,27.14,27.15,16700.0,24.0718,24.0895,24.0364,24.0452,16700.0
2008-08-01 13:00:00,27.15,27.22,27.13,27.19,17000.0,24.0452,24.1072,24.0275,24.0807,17000.0
2008-08-01 13:05:00,27.2,27.28,27.19,27.28,22500.0,24.0895,24.1604,24.0807,24.1604,22500.0
2008-08-01 13:10:00,27.27,27.3,27.27,27.28,22400.0,24.1515,24.1781,24.1515,24.1604,22400.0
2008-08-01 13:15:00,27.29,27.3,27.26,27.3,34600.0,24.1692,24.1781,24.1427,24.1781,34600.0
2008-08-01 13:20:00,27.3,27.3,27.27,27.3,21500.0,24.1781,24.1781,24.1515,24.1781,21500.0
2008-08-01 13:25:00,27.3,27.37,27.29,27.36,73700.0,24.1781,24.2401,24.1692,24.2312,73700.0
2008-08-01 13:30:00,27.36,27.39,27.27,27.31,42400.0,24.2312,24.2578,24.1515,24.1869,42400.0
2008-08-01 13:35:00,27.3,27.38,27.3,27.38,14200.0,24.1781,24.2489,24.1781,24.2489,14200.0
2008-08-01 13:40:00,27.37,27.4,27.35,27.38,22200.0,24.2401,24.2666,24.2224,24.2489,22200.0
2008-08-01 13:45:00,27.38,27.44,27.36,27.41,26200.0,24.2489,24.3021,24.2312,24.2755,26200.0
2008-08-01 13:50:00,27.42,27.47,27.42,27.45,21100.0,24.2844,24.3286,24.2844,24.3109,21100.0
2008-08-01 13:55:00,27.45,27.48,27.44,27.47,60100.0,24.3109,24.3375,24.3021,24.3286,60100.0
2008-08-01 14:00:00,27.47,27.48,27.39,27.4,86600.0,24.3286,24.3375,24.2578,24.2666,86600.0
2008-08-01 14:05:00,27.4,27.46,27.37,27.44,54400.0,24.2666,24.3198,24.2401,24.3021,54400.0
2008-08-01 14:10:00,27.44,27.44,27.37,27.39,36200.0,24.3021,24.3021,24.2401,24.2578,36200.0
2008-08-01 14:15:00,27.38,27.48,27.36,27.44,37600.0,24.2489,24.3375,24.2312,24.3021,37600.0
2008-08-01 14:20:00,27.43,27.46,27.41,27.41,48700.0,24.2932,24.3198,24.2755,24.2755,48700.0
2008-08-01 14:25:00,27.41,27.45,27.41,27.44,28500.0,24.2755,24.3109,24.2755,24.3021,28500.0
2008-08-01 14:30:00,27.43,27.45,27.4,27.42,27400.0,24.2932,24.3109,24.2666,24.2844,27400.0
2008-08-01 14:35:00,27.42,27.42,27.4,27.42,23000.0,24.2844,24.2844,24.2666,24.2844,23000.0
2008-08-01 14:40:00,27.42,27.49,27.37,27.49,62200.0,24.2844,24.3464,24.2401,24.3464,62200.0
2008-08-01 14:45:00,27.49,27.56,27.47,27.55,43500.0,24.3464,24.4084,24.3286,24.3995,43500.0
2008-08-01 14:50:00,27.55,27.55,27.49,27.52,31100.0,24.3995,24.3995,24.3464,24.3729,31100.0
2008-08-01 14:55:00,27.52,27.56,27.52,27.54,46600.0,24.3729,24.4084,24.3729,24.3906,46600.0
2008-08-01 15:00:00,27.55,27.6,27.47,27.48,75600.0,24.3995,24.4438,24.3286,24.3375,75600.0
2008-08-01 15:05:00,27.48,27.52,27.44,27.52,53000.0,24.3375,24.3729,24.3021,24.3729,53000.0
2008-08-01 15:10:00,27.51,27.6,27.51,27.51,45000.0,24.3641,24.4438,24.3641,24.3641,45000.0
2008-08-01 15:15:00,27.52,27.55,27.5,27.54,26600.0,24.3729,24.3995,24.3552,24.3906,26600.0
2008-08-01 15:20:00,27.54,27.59,27.52,27.56,35300.0,24.3906,24.4349,24.3729,24.4084,35300.0
2008-08-01 15:25:00,27.55,27.56,27.52,27.54,56700.0,24.3995,24.4084,24.3729,24.3906,56700.0
2008-08-01 15:30:00,27.54,27.59,27.5,27.55,61900.0,24.3906,24.4349,24.3552,24.3995,61900.0
2008-08-01 15:35:00,27.56,27.59,27.54,27.58,48700.0,24.4084,24.4349,24.3906,24.4261,48700.0
2008-08-01 15:40:00,27.59,27.6,27.54,27.56,44700.0,24.4349,24.4438,24.3906,24.4084,44700.0
2008-08-01 15:45:00,27.56,27.57,27.5,27.51,99000.0,24.4084,24.4172,24.3552,24.3641,99000.0
2008-08-01 15:50:00,27.51,27.53,27.46,27.52,78500.0,24.3641,24.3818,24.3198,24.3729,78500.0
2008-08-01 15:55:00,27.52,27.53,27.42,27.47,126000.0,24.3729,24.3818,24.2844,24.3286,126000.0
2008-08-04 09:30:00,27.6,27.65,27.35,27.55,87800.0,24.4438,24.4881,24.2224,24.3995,87800.0
2008-08-04 09:35:00,27.59,27.67,27.52,27.58,19600.0,24.4349,24.5058,24.3729,24.4261,19600.0
2008-08-04 09:40:00,27.58,27.63,27.48,27.55,101700.0,24.4261,24.4703,24.3375,24.3995,101700.0
2008-08-04 09:45:00,27.54,27.54,27.47,27.47,30200.0,24.3906,24.3906,24.3286,24.3286,30200.0
2008-08-04 09:50:00,27.47,27.54,27.44,27.53,31500.0,24.3286,24.3906,24.3021,24.3818,31500.0
2008-08-04 09:55:00,27.54,27.65,27.53,27.58,29100.0,24.3906,24.4881,24.3818,24.4261,29100.0
2008-08-04 10:00:00,27.59,27.65,27.56,27.58,28900.0,24.4349,24.4881,24.4084,24.4261,28900.0
2008-08-04 10:05:00,27.58,27.66,27.58,27.65,17100.0,24.4261,24.4969,24.4261,24.4881,17100.0
2008-08-04 10:10:00,27.65,27.69,27.64,27.64,49500.0,24.4881,24.5235,24.4792,24.4792,49500.0
2008-08-04 10:15:00,27.64,27.66,27.6,27.61,48600.0,24.4792,24.4969,24.4438,24.4526,48600.0
2008-08-04 10:20:00,27.61,27.71,27.6,27.69,23500.0,24.4526,24.5412,24.4438,24.5235,23500.0
2008-08-04 10:25:00,27.66,27.82,27.6,27.76,62900.0,24.4969,24.6386,24.4438,24.5855,62900.0
2008-08-04 10:30:00,27.76,27.79,27.75,27.75,17000.0,24.5855,24.612,24.5766,24.5766,17000.0
2008-08-04 10:35:00,27.76,27.81,27.76,27.78,24600.0,24.5855,24.6298,24.5855,24.6032,24600.0
2008-08-04 10:40:00,27.78,27.81,27.7,27.7,38200.0,24.6032,24.6298,24.5323,24.5323,38200.0
2008-08-04 10:45:00,27.7,27.71,27.62,27.67,59600.0,24.5323,24.5412,24.4615,24.5058,59600.0
2008-08-04 10:50:00,27.66,27.7,27.59,27.61,48000.0,24.4969,24.5323,24.4349,24.4526,48000.0
2008-08-04 10:55:00,27.61,27.61,27.55,27.55,16400.0,24.4526,24.4526,24.3995,24.3995,16400.0
2008-08-04 11:00:00,27.55,27.56,27.53,27.56,40500.0,24.3995,24.4084,24.3818,24.4084,40500.0
2008-08-04 11:05:00,27.56,27.59,27.55,27.56,13800.0,24.4084,24.4349,24.3995,24.4084,13800.0
2008-08-04 11:10:00,27.56,27.56,27.51,27.51,29800.0,24.4084,24.4084,24.3641,24.3641,29800.0
2008-08-04 11:15:00,27.52,27.61,27.51,27.6,26700.0,24.3729,24.4526,24.3641,24.4438,26700.0
2008-08-04 11:20:00,27.59,27.59,27.55,27.59,17400.0,24.4349,24.4349,24.3995,24.4349,17400.0
2008-08-04 11:25:00,27.61,27.69,27.61,27.66,33300.0,24.4526,24.5235,24.4526,24.4969,33300.0
2008-08-04 11:30:00,27.65,27.81,27.65,27.78,41400.0,24.4881,24.6298,24.4881,24.6032,41400.0
2008-08-04 11:35:00,27.79,27.85,27.77,27.85,35400.0,24.612,24.6652,24.5943,24.6652,35400.0
2008-08-04 11:40:00,27.84,27.93,27.82,27.86,50300.0,24.6563,24.736,24.6386,24.674,50300.0
2008-08-04 11:45:00,27.86,27.86,27.78,27.82,37400.0,24.674,24.674,24.6032,24.6386,37400.0
2008-08-04 11:50:00,27.82,27.86,27.78,27.81,61200.0,24.6386,24.674,24.6032,24.6298,61200.0
2008-08-04 11:55:00,27.8,27.92,27.75,27.91,143900.0,24.6209,24.7272,24.5766,24.7183,143900.0
2008-08-04 12:00:00,27.91,27.91,27.86,27.87,23100.0,24.7183,24.7183,24.674,24.6829,23100.0
2008-08-04 12:05:00,27.87,27.91,27.86,27.9,36400.0,24.6829,24.7183,24.674,24.7095,36400.0
2008-08-04 12:10:00,27.88,27.96,27.88,27.92,25000.0,24.6918,24.7626,24.6918,24.7272,25000.0
2008-08-04 12:15:00,27.91,27.96,27.91,27.91,10700.0,24.7183,24.7626,24.7183,24.7183,10700.0
2008-08-04 12:20:00,27.91,27.93,27.89,27.89,19200.0,24.7183,24.736,24.7006,24.7006,19200.0
2008-08-04 12:25:00,27.88,27.95,27.88,27.91,20600.0,24.6918,24.7538,24.6918,24.7183,20600.0
2008-08-04 12:30:00,27.92,28.0,27.92,27.99,23000.0,24.7272,24.798,24.7272,24.7892,23000.0
2008-08-04 12:35:00,27.98,27.98,27.95,27.95,39000.0,24.7803,24.7803,24.7538,24.7538,39000.0
2008-08-04 12:40:00,27.97,27.97,27.94,27.97,16900.0,24.7715,24.7715,24.7449,24.7715,16900.0
2008-08-04 12:45:00,27.96,27.97,27.93,27.93,17100.0,24.7626,24.7715,24.736,24.736,17100.0
2008-08-04 12:50:00,27.93,27.96,27.93,27.94,43000.0,24.736,24.7626,24.736,24.7449,43000.0
2008-08-04 12:55:00,27.95,27.98,27.93,27.97,24900.0,24.7538,24.7803,24.736,24.7715,24900.0
2008-08-04 13:00:00,27.98,28.0,27.94,28.0,35500.0,24.7803,24.798,24.7449,24.798,35500.0
2008-08-04 13:05:00,27.99,28.0,27.97,27.99,25500.0,24.7892,24.798,24.7715,24.7892,25500.0
2008-08-04 13:10:00,28.0,28.0,27.99,28.0,32100.0,24.798,24.798,24.7892,24.798,32100.0
2008-08-04 13:15:00,27.99,28.01,27.96,27.96,57700.0,24.7892,24.8069,24.7626,24.7626,57700.0
2008-08-04 13:20:00,27.95,27.96,27.91,27.95,30800.0,24.7538,24.7626,24.7183,24.7538,30800.0
2008-08-04 13:25:00,27.95,27.95,27.89,27.89,90900.0,24.7538,24.7538,24.7006,24.7006,90900.0
2008-08-04 13:30:00,27.88,27.94,27.86,27.9,65700.0,24.6918,24.7449,24.674,24.7095,65700.0
2008-08-04 13:35:00,27.9,27.91,27.88,27.9,47100.0,24.7095,24.7183,24.6918,24.7095,47100.0
2008-08-04 13:40:00,27.9,27.91,27.88,27.91,25500.0,24.7095,24.7183,24.6918,24.7183,25500.0
2008-08-04 13:45:00,27.91,27.91,27.87,27.89,18500.0,24.7183,24.7183,24.6829,24.7006,18500.0
2008-08-04 13:50:00,27.9,27.9,27.89,27.9,12000.0,24.7095,24.7095,24.7006,24.7095,12000.0
2008-08-04 13:55:00,27.89,27.9,27.89,27.9,17800.0,24.7006,24.7095,24.7006,24.7095,17800.0
2008-08-04 14:00:00,27.89,27.92,27.89,27.92,20100.0,24.7006,24.7272,24.7006,24.7272,20100.0
2008-08-04 14:05:00,27.92,27.94,27.92,27.93,36800.0,24.7272,24.7449,24.7272,24.736,36800.0
2008-08-04 14:10:00,27.94,27.96,27.93,27.94,47500.0,24.7449,24.7626,24.736,24.7449,47500.0
2008-08-04 14:15:00,27.95,28.01,27.94,27.99,65600.0,24.7538,24.8069,24.7449,24.7892,65600.0
2008-08-04 14:20:00,27.99,28.06,27.99,28.02,73000.0,24.7892,24.8512,24.7892,24.8157,73000.0
2008-08-04 14:25:00,28.01,28.02,28.0,28.02,40900.0,24.8069,24.8157,24.798,24.8157,40900.0
2008-08-04 14:30:00,28.03,28.06,28.0,28.0,60200.0,24.8246,24.8512,24.798,24.798,60200.0
2008-08-04 14:35:00,28.02,28.03,28.0,28.02,95700.0,24.8157,24.8246,24.798,24.8157,95700.0
2008-08-04 14:40:00,28.02,28.06,28.0,28.04,125300.0,24.8157,24.8512,24.798,24.8335,125300.0
2008-08-04 14:45:00,28.05,28.1,28.03,28.05,68200.0,24.8423,24.8866,24.8246,24.8423,68200.0
2008-08-04 14:50:00,28.05,28.08,28.04,28.07,15700.0,24.8423,24.8689,24.8335,24.86,15700.0
2008-08-04 14:55:00,28.07,28.09,28.03,28.04,22000.0,24.86,24.8777,24.8246,24.8335,22000.0
2008-08-04 15:00:00,28.04,28.07,28.03,28.04,32800.0,24.8335,24.86,24.8246,24.8335,32800.0
2008-08-04 15:05:00,28.04,28.07,28.01,28.06,68500.0,24.8335,24.86,24.8069,24.8512,68500.0
2008-08-04 15:10:00,28.05,28.08,28.05,28.07,120000.0,24.8423,24.8689,24.8423,24.86,120000.0
2008-08-04 15:15:00,28.07,28.1,28.06,28.08,37800.0,24.86,24.8866,24.8512,24.8689,37800.0
2008-08-04 15:20:00,28.07,28.07,28.01,28.06,54500.0,24.86,24.86,24.8069,24.8512,54500.0
2008-08-04 15:25:00,28.06,28.09,28.03,28.04,52300.0,24.8512,24.8777,24.8246,24.8335,52300.0
2008-08-04 15:30:00,28.04,28.05,28.0,28.04,68800.0,24.8335,24.8423,24.798,24.8335,68800.0
2008-08-04 15:35:00,28.05,28.06,28.0,28.01,67700.0,24.8423,24.8512,24.798,24.8069,67700.0
2008-08-04 15:40:00,28.01,28.01,27.89,27.92,183000.0,24.8069,24.8069,24.7006,24.7272,183000.0
2008-08-04 15:45:00,27.93,27.95,27.89,27.91,170200.0,24.736,24.7538,24.7006,24.7183,170200.0
2008-08-04 15:50:00,27.91,27.93,27.9,27.93,198000.0,24.7183,24.736,24.7095,24.736,198000.0
2008-08-04 15:55:00,27.93,27.95,27.92,27.93,195300.0,24.736,24.7538,24.7272,24.736,195300.0
2008-08-05 09:30:00,28.22,28.36,28.22,28.25,57800.0,24.9929,25.1169,24.9929,25.0194,57800.0
2008-08-05 09:35:00,28.25,28.32,28.1,28.28,68400.0,25.0194,25.0814,24.8866,25.046,68400.0
2008-08-05 09:40:00,28.29,28.29,28.12,28.21,53100.0,25.0549,25.0549,24.9043,24.984,53100.0
2008-08-05 09:45:00,28.2,28.21,28.12,28.17,99900.0,24.9752,24.984,24.9043,24.9486,99900.0
2008-08-05 09:50:00,28.13,28.13,28.0,28.03,44200.0,24.9132,24.9132,24.798,24.8246,44200.0
2008-08-05 09:55:00,28.03,28.13,27.99,28.09,50300.0,24.8246,24.9132,24.7892,24.8777,50300.0
2008-08-05 10:00:00,28.07,28.19,28.07,28.16,112200.0,24.86,24.9663,24.86,24.9397,112200.0
2008-08-05 10:05:00,28.17,28.18,28.07,28.1,45300.0,24.9486,24.9575,24.86,24.8866,45300.0
2008-08-05 10:10:00,28.1,28.12,28.03,28.06,72700.0,24.8866,24.9043,24.8246,24.8512,72700.0
2008-08-05 10:15:00,28.06,28.08,28.04,28.08,29400.0,24.8512,24.8689,24.8335,24.8689,29400.0
2008-08-05 10:20:00,28.08,28.09,28.03,28.05,42000.0,24.8689,24.8777,24.8246,24.8423,42000.0
2008-08-05 10:25:00,28.04,28.06,28.0,28.0,42100.0,24.8335,24.8512,24.798,24.798,42100.0
2008-08-05 10:30:00,28.01,28.03,28.0,28.01,41500.0,24.8069,24.8246,24.798,24.8069,41500.0
2008-08-05 10:35:00,28.01,28.05,28.0,28.04,31700.0,24.8069,24.8423,24.798,24.8335,31700.0
2008-08-05 10:40:00,28.05,28.15,28.05,28.1,34900.0,24.8423,24.9309,24.8423,24.8866,34900.0
2008-08-05 10:45:00,28.09,28.14,28.08,28.11,28300.0,24.8777,24.922,24.8689,24.8955,28300.0
2008-08-05 10:50:00,28.1,28.15,28.08,28.12,28300.0,24.8866,24.9309,24.8689,24.9043,28300.0
2008-08-05 10:55:00,28.13,28.15,28.1,28.15,21700.0,24.9132,24.9309,24.8866,24.9309,21700.0
2008-08-05 11:00:00,28.15,28.25,28.14,28.25,55500.0,24.9309,25.0194,24.922,25.0194,55500.0
2008-08-05 11:05:00,28.24,28.28,28.23,28.24,50200.0,25.0106,25.046,25.0017,25.0106,50200.0
2008-08-05 11:10:00,28.25,28.25,28.22,28.23,23800.0,25.0194,25.0194,24.9929,25.0017,23800.0
2008-08-05 11:15:00,28.23,28.28,28.22,28.25,46100.0,25.0017,25.046,24.9929,25.0194,46100.0
2008-08-05 11:20:00,28.25,28.32,28.24,28.26,67600.0,25.0194,25.0814,25.0106,25.0283,67600.0
2008-08-05 11:25:00,28.25,28.33,28.24,28.32,60400.0,25.0194,25.0903,25.0106,25.0814,60400.0
2008-08-05 11:30:00,28.32,28.4,28.32,28.4,101700.0,25.0814,25.1523,25.0814,25.1523,101700.0
2008-08-05 11:35:00,28.39,28.43,28.37,28.41,39700.0,25.1434,25.1789,25.1257,25.1611,39700.0
2008-08-05 11:40:00,28.4,28.42,28.37,28.37,41100.0,25.1523,25.17,25.1257,25.1257,41100.0
2008-08-05 11:45:00,28.38,28.45,28.38,28.45,26900.0,25.1346,25.1966,25.1346,25.1966,26900.0
2008-08-05 11:50:00,28.44,28.45,28.39,28.39,13300.0,25.1877,25.1966,25.1434,25.1434,13300.0
2008-08-05 11:55:00,28.38,28.44,28.38,28.44,22900.0,25.1346,25.1877,25.1346,25.1877,22900.0
2008-08-05 12:00:00,28.45,28.46,28.4,28.41,26300.0,25.1966,25.2054,25.1523,25.1611,26300.0
2008-08-05 12:05:00,28.41,28.43,28.4,28.42,15900.0,25.1611,25.1789,25.1523,25.17,15900.0
2008-08-05 12:10:00,28.42,28.48,28.41,28.45,41700.0,25.17,25.2231,25.1611,25.1966,41700.0
2008-08-05 12:15:00,28.44,28.47,28.44,28.45,24600.0,25.1877,25.2143,25.1877,25.1966,24600.0
2008-08-05 12:20:00,28.46,28.5,28.44,28.5,44800.0,25.2054,25.2409,25.1877,25.2409,44800.0
2008-08-05 12:25:00,28.5,28.53,28.47,28.48,39500.0,25.2409,25.2674,25.2143,25.2231,39500.0
2008-08-05 12:30:00,28.48,28.49,28.45,28.45,6500.0,25.2231,25.232,25.1966,25.1966,6500.0
2008-08-05 12:35:00,28.45,28.53,28.45,28.5,19700.0,25.1966,25.2674,25.1966,25.2409,19700.0
2008-08-05 12:40:00,28.51,28.53,28.5,28.5,12800.0,25.2497,25.2674,25.2409,25.2409,12800.0
2008-08-05 12:45:00,28.5,28.55,28.47,28.55,42500.0,25.2409,25.2851,25.2143,25.2851,42500.0
2008-08-05 12:50:00,28.55,28.57,28.54,28.56,22900.0,25.2851,25.3029,25.2763,25.294,22900.0
2008-08-05 12:55:00,28.56,28.61,28.54,28.6,51900.0,25.294,25.3383,25.2763,25.3294,51900.0
2008-08-05 13:00:00,28.6,28.66,28.57,28.66,115600.0,25.3294,25.3826,25.3029,25.3826,115600.0
2008-08-05 13:05:00,28.65,28.66,28.58,28.58,28100.0,25.3737,25.3826,25.3117,25.3117,28100.0
2008-08-05 13:10:00,28.58,28.62,28.57,28.6,33200.0,25.3117,25.3471,25.3029,25.3294,33200.0
2008-08-05 13:15:00,28.61,28.63,28.6,28.63,10200.0,25.3383,25.356,25.3294,25.356,10200.0
2008-08-05 13:20:00,28.62,28.65,28.61,28.61,26700.0,25.3471,25.3737,25.3383,25.3383,26700.0
2008-08-05 13:25:00,28.61,28.66,28.59,28.64,43500.0,25.3383,25.3826,25.3206,25.3648,43500.0
2008-08-05 13:30:00,28.64,28.67,28.63,28.65,28300.0,25.3648,25.3914,25.356,25.3737,28300.0
2008-08-05 13:35:00,28.66,28.66,28.6,28.63,35600.0,25.3826,25.3826,25.3294,25.356,35600.0
2008-08-05 13:40:00,28.63,28.7,28.62,28.7,39800.0,25.356,25.418,25.3471,25.418,39800.0
2008-08-05 13:45:00,28.7,28.75,28.68,28.68,43000.0,25.418,25.4623,25.4003,25.4003,43000.0
2008-08-05 13:50:00,28.68,28.72,28.68,28.69,50000.0,25.4003,25.4357,25.4003,25.4091,50000.0
2008-08-05 13:55:00,28.69,28.69,28.63,28.65,44600.0,25.4091,25.4091,25.356,25.3737,44600.0
2008-08-05 14:00:00,28.65,28.7,28.64,28.69,44900.0,25.3737,25.418,25.3648,25.4091,44900.0
2008-08-05 14:05:00,28.68,28.71,28.67,28.71,81900.0,25.4003,25.4268,25.3914,25.4268,81900.0
2008-08-05 14:10:00,28.71,28.74,28.58,28.63,140000.0,25.4268,25.4534,25.3117,25.356,140000.0
2008-08-05 14:15:00,28.63,28.75,28.6,28.64,181900.0,25.356,25.4623,25.3294,25.3648,181900.0
2008-08-05 14:20:00,28.64,28.67,28.53,28.62,110100.0,25.3648,25.3914,25.2674,25.3471,110100.0
2008-08-05 14:25:00,28.62,28.77,28.61,28.76,97500.0,25.3471,25.48,25.3383,25.4711,97500.0
2008-08-05 14:30:00,28.76,28.87,28.76,28.81,78600.0,25.4711,25.5685,25.4711,25.5154,78600.0
2008-08-05 14:35:00,28.8,28.84,28.75,28.79,60500.0,25.5065,25.542,25.4623,25.4977,60500.0
2008-08-05 14:40:00,28.79,28.99,28.78,28.98,82800.0,25.4977,25.6748,25.4888,25.666,82800.0
2008-08-05 14:45:00,28.97,29.0,28.94,28.97,120000.0,25.6571,25.6837,25.6305,25.6571,120000.0
2008-08-05 14:50:00,28.96,28.98,28.92,28.97,70300.0,25.6483,25.666,25.6128,25.6571,70300.0
2008-08-05 14:55:00,28.96,28.98,28.91,28.91,71300.0,25.6483,25.666,25.604,25.604,71300.0
2008-08-05 15:00:00,28.92,28.98,28.9,28.98,100300.0,25.6128,25.666,25.5951,25.666,100300.0
2008-08-05 15:05:00,28.99,28.99,28.94,28.95,78400.0,25.6748,25.6748,25.6305,25.6394,78400.0
2008-08-05 15:10:00,28.95,29.01,28.95,28.98,76100.0,25.6394,25.6925,25.6394,25.666,76100.0
2008-08-05 15:15:00,28.98,29.0,28.94,28.97,127300.0,25.666,25.6837,25.6305,25.6571,127300.0
2008-08-05 15:20:00,28.96,29.0,28.91,28.91,96400.0,25.6483,25.6837,25.604,25.604,96400.0
2008-08-05 15:25:00,28.9,28.97,28.85,28.97,111200.0,25.5951,25.6571,25.5508,25.6571,111200.0
2008-08-05 15:30:00,28.97,28.98,28.92,28.92,92100.0,25.6571,25.666,25.6128,25.6128,92100.0
2008-08-05 15:35:00,28.93,28.98,28.9,28.95,104800.0,25.6217,25.666,25.5951,25.6394,104800.0
2008-08-05 15:40:00,28.96,29.05,28.94,29.05,194000.0,25.6483,25.728,25.6305,25.728,194000.0
2008-08-05 15:45:00,29.04,29.11,29.03,29.11,233600.0,25.7191,25.7811,25.7102,25.7811,233600.0
2008-08-05 15:50:00,29.1,29.13,29.08,29.09,245600.0,25.7722,25.7988,25.7545,25.7634,245600.0
2008-08-05 15:55:00,29.08,29.1,29.07,29.08,160300.0,25.7545,25.7722,25.7457,25.7545,160300.0
2008-08-06 09:30:00,28.85,29.08,28.85,29.02,48700.0,25.5508,25.7545,25.5508,25.7014,48700.0
2008-08-06 09:35:00,29.02,29.05,28.99,29.04,19800.0,25.7014,25.728,25.6748,25.7191,19800.0
2008-08-06 09:40:00,29.01,29.1,29.01,29.06,46400.0,25.6925,25.7722,25.6925,25.7368,46400.0
2008-08-06 09:45:00,29.06,29.09,28.9,28.95,40600.0,25.7368,25.7634,25.5951,25.6394,40600.0
2008-08-06 09:50:00,28.94,28.95,28.86,28.91,18700.0,25.6305,25.6394,25.5597,25.604,18700.0
2008-08-06 09:55:00,28.91,29.02,28.91,28.97,44200.0,25.604,25.7014,25.604,25.6571,44200.0
2008-08-06 10:00:00,28.96,28.99,28.93,28.94,35400.0,25.6483,25.6748,25.6217,25.6305,35400.0
2008-08-06 10:05:00,28.92,28.96,28.92,28.95,22300.0,25.6128,25.6483,25.6128,25.6394,22300.0
2008-08-06 10:10:00,28.95,28.95,28.92,28.92,21400.0,25.6394,25.6394,25.6128,25.6128,21400.0
2008-08-06 10:15:00,28.93,28.97,28.92,28.94,21900.0,25.6217,25.6571,25.6128,25.6305,21900.0
2008-08-06 10:20:00,28.94,28.95,28.86,28.9,19300.0,25.6305,25.6394,25.5597,25.5951,19300.0
2008-08-06 10:25:00,28.91,28.92,28.84,28.85,21300.0,25.604,25.6128,25.542,25.5508,21300.0
2008-08-06 10:30:00,28.85,28.85,28.7,28.81,67900.0,25.5508,25.5508,25.418,25.5154,67900.0
2008-08-06 10:35:00,28.81,28.86,28.68,28.73,106700.0,25.5154,25.5597,25.4003,25.4446,106700.0
2008-08-06 10:40:00,28.73,28.73,28.68,28.7,28200.0,25.4446,25.4446,25.4003,25.418,28200.0
2008-08-06 10:45:00,28.69,28.78,28.69,28.78,49200.0,25.4091,25.4888,25.4091,25.4888,49200.0
2008-08-06 10:50:00,28.78,28.88,28.78,28.8,25300.0,25.4888,25.5774,25.4888,25.5065,25300.0
2008-08-06 10:55:00,28.8,28.83,28.78,28.79,21300.0,25.5065,25.5331,25.4888,25.4977,21300.0
2008-08-06 11:00:00,28.78,28.78,28.72,28.75,39500.0,25.4888,25.4888,25.4357,25.4623,39500.0
2008-08-06 11:05:00,28.75,28.77,28.74,28.75,28500.0,25.4623,25.48,25.4534,25.4623,28500.0
2008-08-06 11:10:00,28.74,28.83,28.74,28.8,25700.0,25.4534,25.5331,25.4534,25.5065,25700.0
2008-08-06 11:15:00,28.8,28.92,28.8,28.91,34700.0,25.5065,25.6128,25.5065,25.604,34700.0
2008-08-06 11:20:00,28.91,28.97,28.89,28.96,32700.0,25.604,25.6571,25.5863,25.6483,32700.0
2008-08-06 11:25:00,28.96,29.13,28.96,29.11,69300.0,25.6483,25.7988,25.6483,25.7811,69300.0
2008-08-06 11:30:00,29.11,29.11,29.04,29.07,78400.0,25.7811,25.7811,25.7191,25.7457,78400.0
2008-08-06 11:35:00,29.08,29.14,29.07,29.11,31900.0,25.7545,25.8077,25.7457,25.7811,31900.0
2008-08-06 11:40:00,29.11,29.13,29.08,29.1,33300.0,25.7811,25.7988,25.7545,25.7722,33300.0
2008-08-06 11:45:00,29.1,29.16,29.09,29.13,25200.0,25.7722,25.8254,25.7634,25.7988,25200.0
2008-08-06 11:50:00,29.14,29.14,29.1,29.12,24400.0,25.8077,25.8077,25.7722,25.79,24400.0
2008-08-06 11:55:00,29.12,29.12,29.09,29.11,26800.0,25.79,25.79,25.7634,25.7811,26800.0
2008-08-06 12:00:00,29.1,29.11,29.06,29.09,20000.0,25.7722,25.7811,25.7368,25.7634,20000.0
2008-08-06 12:05:00,29.09,29.15,29.07,29.14,43900.0,25.7634,25.8165,25.7457,25.8077,43900.0
2008-08-06 12:10:00,29.13,29.14,29.1,29.11,24800.0,25.7988,25.8077,25.7722,25.7811,24800.0
2008-08-06 12:15:00,29.11,29.13,29.1,29.12,13100.0,25.7811,25.7988,25.7722,25.79,13100.0
2008-08-06 12:20:00,29.12,29.17,29.12,29.16,22300.0,25.79,25.8342,25.79,25.8254,22300.0
2008-08-06 12:25:00,29.16,29.17,29.14,29.17,29900.0,25.8254,25.8342,25.8077,25.8342,29900.0
2008-08-06 12:30:00,29.17,29.18,29.13,29.14,23200.0,25.8342,25.8431,25.7988,25.8077,23200.0
2008-08-06 12:35:00,29.14,29.19,29.14,29.19,22100.0,25.8077,25.852,25.8077,25.852,22100.0
2008-08-06 12:40:00,29.19,29.27,29.19,29.26,19800.0,25.852,25.9228,25.852,25.9139,19800.0
2008-08-06 12:45:00,29.26,29.27,29.2,29.2,26800.0,25.9139,25.9228,25.8608,25.8608,26800.0
2008-08-06 12:50:00,29.19,29.19,29.12,29.13,22400.0,25.852,25.852,25.79,25.7988,22400.0
2008-08-06 12:55:00,29.12,29.12,29.09,29.12,15600.0,25.79,25.79,25.7634,25.79,15600.0
2008-08-06 13:00:00,29.12,29.12,29.09,29.11,20100.0,25.79,25.79,25.7634,25.7811,20100.0
2008-08-06 13:05:00,29.11,29.17,29.11,29.17,14400.0,25.7811,25.8342,25.7811,25.8342,14400.0
2008-08-06 13:10:00,29.18,29.19,29.17,29.18,10000.0,25.8431,25.852,25.8342,25.8431,10000.0
2008-08-06 13:15:00,29.18,29.2,29.17,29.19,21900.0,25.8431,25.8608,25.8342,25.852,21900.0
2008-08-06 13:20:00,29.19,29.22,29.16,29.22,30700.0,25.852,25.8785,25.8254,25.8785,30700.0
2008-08-06 13:25:00,29.22,29.26,29.21,29.25,14500.0,25.8785,25.9139,25.8697,25.9051,14500.0
2008-08-06 13:30:00,29.24,29.27,29.23,29.24,23300.0,25.8962,25.9228,25.8874,25.8962,23300.0
2008-08-06 13:35:00,29.25,29.28,29.24,29.24,28200.0,25.9051,25.9317,25.8962,25.8962,28200.0
2008-08-06 13:40:00,29.24,29.24,29.2,29.23,20300.0,25.8962,25.8962,25.8608,25.8874,20300.0
2008-08-06 13:45:00,29.23,29.23,29.2,29.2,38200.0,25.8874,25.8874,25.8608,25.8608,38200.0
2008-08-06 13:50:00,29.2,29.2,29.09,29.12,44900.0,25.8608,25.8608,25.7634,25.79,44900.0
2008-08-06 13:55:00,29.12,29.17,29.12,29.15,28600.0,25.79,25.8342,25.79,25.8165,28600.0
2008-08-06 14:00:00,29.15,29.16,29.13,29.15,30300.0,25.8165,25.8254,25.7988,25.8165,30300.0
2008-08-06 14:05:00,29.15,29.15,29.13,29.14,15300.0,25.8165,25.8165,25.7988,25.8077,15300.0
2008-08-06 14:10:00,29.14,29.17,29.1,29.14,48600.0,25.8077,25.8342,25.7722,25.8077,48600.0
2008-08-06 14:15:00,29.14,29.22,29.14,29.2,34600.0,25.8077,25.8785,25.8077,25.8608,34600.0
2008-08-06 14:20:00,29.2,29.25,29.2,29.25,37400.0,25.8608,25.9051,25.8608,25.9051,37400.0
2008-08-06 14:25:00,29.24,29.28,29.23,29.26,34800.0,25.8962,25.9317,25.8874,25.9139,34800.0
2008-08-06 14:30:00,29.27,29.34,29.26,29.33,38700.0,25.9228,25.9848,25.9139,25.9759,38700.0
2008-08-06 14:35:00,29.32,29.37,29.3,29.33,26200.0,25.9671,26.0114,25.9494,25.9759,26200.0
2008-08-06 14:40:00,29.32,29.39,29.31,29.37,32100.0,25.9671,26.0291,25.9582,26.0114,32100.0
2008-08-06 14:45:00,29.38,29.45,29.37,29.45,37000.0,26.0202,26.0822,26.0114,26.0822,37000.0
2008-08-06 14:50:00,29.45,29.49,29.43,29.44,59700.0,26.0822,26.1176,26.0645,26.0734,59700.0
2008-08-06 14:55:00,29.43,29.43,29.38,29.39,25800.0,26.0645,26.0645,26.0202,26.0291,25800.0
2008-08-06 15:00:00,29.39,29.41,29.38,29.4,24600.0,26.0291,26.0468,26.0202,26.0379,24600.0
2008-08-06 15:05:00,29.41,29.41,29.37,29.37,41100.0,26.0468,26.0468,26.0114,26.0114,41100.0
2008-08-06 15:10:00,29.37,29.38,29.33,29.36,37400.0,26.0114,26.0202,25.9759,26.0025,37400.0
2008-08-06 15:15:00,29.37,29.37,29.3,29.34,80900.0,26.0114,26.0114,25.9494,25.9848,80900.0
2008-08-06 15:20:00,29.34,29.36,29.32,29.32,39700.0,25.9848,26.0025,25.9671,25.9671,39700.0
2008-08-06 15:25:00,29.31,29.34,29.3,29.34,48700.0,25.9582,25.9848,25.9494,25.9848,48700.0
2008-08-06 15:30:00,29.33,29.34,29.3,29.31,58300.0,25.9759,25.9848,25.9494,25.9582,58300.0
2008-08-06 15:35:00,29.3,29.3,29.28,29.29,84800.0,25.9494,25.9494,25.9317,25.9405,84800.0
2008-08-06 15:40:00,29.29,29.33,29.29,29.32,81600.0,25.9405,25.9759,25.9405,25.9671,81600.0
2008-08-06 15:45:00,29.31,29.32,29.3,29.32,76400.0,25.9582,25.9671,25.9494,25.9671,76400.0
2008-08-06 15:50:00,29.32,29.33,29.27,29.29,153200.0,25.9671,25.9759,25.9228,25.9405,153200.0
2008-08-06 15:55:00,29.28,29.32,29.27,29.28,191900.0,25.9317,25.9671,25.9228,25.9317,191900.0
2008-08-07 09:30:00,29.22,29.6,29.09,29.45,81600.0,25.8785,26.2151,25.7634,26.0822,81600.0
2008-08-07 09:35:00,29.46,29.6,29.36,29.5,72300.0,26.0911,26.2151,26.0025,26.1265,72300.0
2008-08-07 09:40:00,29.5,29.56,29.35,29.4,81900.0,26.1265,26.1796,25.9937,26.0379,81900.0
2008-08-07 09:45:00,29.4,29.44,29.3,29.41,77600.0,26.0379,26.0734,25.9494,26.0468,77600.0
2008-08-07 09:50:00,29.41,29.46,29.37,29.38,53000.0,26.0468,26.0911,26.0114,26.0202,53000.0
2008-08-07 09:55:00,29.38,29.42,29.35,29.42,49300.0,26.0202,26.0556,25.9937,26.0556,49300.0
2008-08-07 10:00:00,29.43,29.49,29.34,29.42,83500.0,26.0645,26.1176,25.9848,26.0556,83500.0
2008-08-07 10:05:00,29.41,29.45,29.28,29.31,87800.0,26.0468,26.0822,25.9317,25.9582,87800.0
2008-08-07 10:10:00,29.32,29.37,29.28,29.36,40500.0,25.9671,26.0114,25.9317,26.0025,40500.0
2008-08-07 10:15:00,29.37,29.43,29.35,29.42,60600.0,26.0114,26.0645,25.9937,26.0556,60600.0
2008-08-07 10:20:00,29.44,29.49,29.38,29.41,53900.0,26.0734,26.1176,26.0202,26.0468,53900.0
2008-08-07 10:25:00,29.41,29.42,29.32,29.4,48900.0,26.0468,26.0556,25.9671,26.0379,48900.0
2008-08-07 10:30:00,29.39,29.45,29.38,29.45,39600.0,26.0291,26.0822,26.0202,26.0822,39600.0
2008-08-07 10:35:00,29.44,29.46,29.39,29.46,50700.0,26.0734,26.0911,26.0291,26.0911,50700.0
2008-08-07 10:40:00,29.45,29.45,29.4,29.43,41800.0,26.0822,26.0822,26.0379,26.0645,41800.0
2008-08-07 10:45:00,29.44,29.47,29.4,29.43,38400.0,26.0734,26.0999,26.0379,26.0645,38400.0
2008-08-07 10:50:00,29.42,29.51,29.42,29.5,43500.0,26.0556,26.1354,26.0556,26.1265,43500.0
2008-08-07 10:55:00,29.5,29.59,29.49,29.57,42800.0,26.1265,26.2062,26.1176,26.1885,42800.0
2008-08-07 11:00:00,29.56,29.6,29.53,29.53,54000.0,26.1796,26.2151,26.1531,26.1531,54000.0
2008-08-07 11:05:00,29.53,29.58,29.52,29.55,52100.0,26.1531,26.1974,26.1442,26.1708,52100.0
2008-08-07 11:10:00,29.56,29.62,29.55,29.58,45300.0,26.1796,26.2328,26.1708,26.1974,45300.0
2008-08-07 11:15:00,29.58,29.58,29.5,29.5,29300.0,26.1974,26.1974,26.1265,26.1265,29300.0
2008-08-07 11:20:00,29.5,29.53,29.48,29.48,37500.0,26.1265,26.1531,26.1088,26.1088,37500.0
2008-08-07 11:25:00,29.49,29.53,29.49,29.53,20600.0,26.1176,26.1531,26.1176,26.1531,20600.0
2008-08-07 11:30:00,29.52,29.54,29.49,29.52,34300.0,26.1442,26.1619,26.1176,26.1442,34300.0
2008-08-07 11:35:00,29.52,29.58,29.51,29.57,26200.0,26.1442,26.1974,26.1354,26.1885,26200.0
2008-08-07 11:40:00,29.56,29.58,29.52,29.55,30900.0,26.1796,26.1974,26.1442,26.1708,30900.0
2008-08-07 11:45:00,29.55,29.59,29.53,29.59,18400.0,26.1708,26.2062,26.1531,26.2062,18400.0
2008-08-07 11:50:00,29.58,29.65,29.58,29.64,41300.0,26.1974,26.2593,26.1974,26.2505,41300.0
2008-08-07 11:55:00,29.64,29.64,29.55,29.56,18600.0,26.2505,26.2505,26.1708,26.1796,18600.0
2008-08-07 12:00:00,29.56,29.56,29.49,29.5,30300.0,26.1796,26.1796,26.1176,26.1265,30300.0
2008-08-07 12:05:00,29.5,29.5,29.45,29.45,24300.0,26.1265,26.1265,26.0822,26.0822,24300.0
2008-08-07 12:10:00,29.45,29.5,29.44,29.5,30500.0,26.0822,26.1265,26.0734,26.1265,30500.0
2008-08-07 12:15:00,29.51,29.56,29.5,29.54,35400.0,26.1354,26.1796,26.1265,26.1619,35400.0
2008-08-07 12:20:00,29.54,29.55,29.51,29.52,21200.0,26.1619,26.1708,26.1354,26.1442,21200.0
2008-08-07 12:25:00,29.52,29.58,29.52,29.58,17800.0,26.1442,26.1974,26.1442,26.1974,17800.0
2008-08-07 12:30:00,29.57,29.62,29.55,29.62,30000.0,26.1885,26.2328,26.1708,26.2328,30000.0
2008-08-07 12:35:00,29.63,29.67,29.61,29.62,30700.0,26.2416,26.2771,26.2239,26.2328,30700.0
2008-08-07 12:40:00,29.62,29.7,29.62,29.68,27100.0,26.2328,26.3036,26.2328,26.2859,27100.0
2008-08-07 12:45:00,29.67,29.77,29.67,29.75,52400.0,26.2771,26.3656,26.2771,26.3479,52400.0
2008-08-07 12:50:00,29.75,29.76,29.72,29.74,48100.0,26.3479,26.3568,26.3213,26.3391,48100.0
2008-08-07 12:55:00,29.74,29.77,29.72,29.73,43300.0,26.3391,26.3656,26.3213,26.3302,43300.0
2008-08-07 13:00:00,29.72,29.74,29.66,29.68,50100.0,26.3213,26.3391,26.2682,26.2859,50100.0
2008-08-07 13:05:00,29.67,29.68,29.64,29.64,30600.0,26.2771,26.2859,26.2505,26.2505,30600.0
2008-08-07 13:10:00,29.65,29.7,29.64,29.7,30000.0,26.2593,26.3036,26.2505,26.3036,30000.0
2008-08-07 13:15:00,29.7,29.73,29.68,29.71,28100.0,26.3036,26.3302,26.2859,26.3125,28100.0
2008-08-07 13:20:00,29.71,29.74,29.71,29.73,21200.0,26.3125,26.3391,26.3125,26.3302,21200.0
2008-08-07 13:25:00,29.74,29.75,29.7,29.75,27100.0,26.3391,26.3479,26.3036,26.3479,27100.0
2008-08-07 13:30:00,29.74,29.75,29.67,29.69,46400.0,26.3391,26.3479,26.2771,26.2948,46400.0
2008-08-07 13:35:00,29.69,29.73,29.64,29.69,68900.0,26.2948,26.3302,26.2505,26.2948,68900.0
2008-08-07 13:40:00,29.68,29.75,29.68,29.73,25800.0,26.2859,26.3479,26.2859,26.3302,25800.0
2008-08-07 13:45:00,29.73,29.75,29.69,29.71,33400.0,26.3302,26.3479,26.2948,26.3125,33400.0
2008-08-07 13:50:00,29.7,29.71,29.68,29.71,21100.0,26.3036,26.3125,26.2859,26.3125,21100.0
2008-08-07 13:55:00,29.7,29.7,29.61,29.61,39000.0,26.3036,26.3036,26.2239,26.2239,39000.0
2008-08-07 14:00:00,29.61,29.64,29.58,29.58,39200.0,26.2239,26.2505,26.1974,26.1974,39200.0
2008-08-07 14:05:00,29.58,29.61,29.56,29.56,43100.0,26.1974,26.2239,26.1796,26.1796,43100.0
2008-08-07 14:10:00,29.57,29.65,29.54,29.65,31800.0,26.1885,26.2593,26.1619,26.2593,31800.0
2008-08-07 14:15:00,29.64,29.66,29.61,29.63,41000.0,26.2505,26.2682,26.2239,26.2416,41000.0
2008-08-07 14:20:00,29.63,29.64,29.59,29.62,35800.0,26.2416,26.2505,26.2062,26.2328,35800.0
2008-08-07 14:25:00,29.62,29.66,29.61,29.63,45400.0,26.2328,26.2682,26.2239,26.2416,45400.0
2008-08-07 14:30:00,29.64,29.69,29.64,29.69,30100.0,26.2505,26.2948,26.2505,26.2948,30100.0
2008-08-07 14:35:00,29.69,29.72,29.68,29.69,41800.0,26.2948,26.3213,26.2859,26.2948,41800.0
2008-08-07 14:40:00,29.68,29.69,29.68,29.68,21700.0,26.2859,26.2948,26.2859,26.2859,21700.0
2008-08-07 14:45:00,29.68,29.68,29.59,29.6,58500.0,26.2859,26.2859,26.2062,26.2151,58500.0
2008-08-07 14:50:00,29.6,29.65,29.58,29.64,71200.0,26.2151,26.2593,26.1974,26.2505,71200.0
2008-08-07 14:55:00,29.64,29.65,29.58,29.58,56200.0,26.2505,26.2593,26.1974,26.1974,56200.0
2008-08-07 15:00:00,29.58,29.62,29.52,29.56,84600.0,26.1974,26.2328,26.1442,26.1796,84600.0
2008-08-07 15:05:00,29.57,29.66,29.55,29.66,63800.0,26.1885,26.2682,26.1708,26.2682,63800.0
2008-08-07 15:10:00,29.65,29.66,29.59,29.63,56700.0,26.2593,26.2682,26.2062,26.2416,56700.0
2008-08-07 15:15:00,29.64,29.66,29.62,29.64,52100.0,26.2505,26.2682,26.2328,26.2505,52100.0
2008-08-07 15:20:00,29.63,29.69,29.63,29.67,45000.0,26.2416,26.2948,26.2416,26.2771,45000.0
2008-08-07 15:25:00,29.67,29.71,29.66,29.68,55900.0,26.2771,26.3125,26.2682,26.2859,55900.0
2008-08-07 15:30:00,29.68,29.69,29.6,29.6,104500.0,26.2859,26.2948,26.2151,26.2151,104500.0
2008-08-07 15:35:00,29.61,29.63,29.55,29.55,127200.0,26.2239,26.2416,26.1708,26.1708,127200.0
2008-08-07 15:40:00,29.55,29.56,29.53,29.55,98400.0,26.1708,26.1796,26.1531,26.1708,98400.0
2008-08-07 15:45:00,29.55,29.56,29.5,29.5,165500.0,26.1708,26.1796,26.1265,26.1265,165500.0
2008-08-07 15:50:00,29.51,29.55,29.47,29.55,157300.0,26.1354,26.1708,26.0999,26.1708,157300.0
2008-08-07 15:55:00,29.55,29.55,29.49,29.55,185900.0,26.1708,26.1708,26.1176,26.1708,185900.0
2008-08-08 09:30:00,29.79,29.8,29.38,29.62,54500.0,26.3833,26.3922,26.0202,26.2328,54500.0
2008-08-08 09:35:00,29.63,29.75,29.62,29.72,20700.0,26.2416,26.3479,26.2328,26.3213,20700.0
2008-08-08 09:40:00,29.7,29.74,29.6,29.65,22500.0,26.3036,26.3391,26.2151,26.2593,22500.0
2008-08-08 09:45:00,29.65,29.75,29.65,29.75,33800.0,26.2593,26.3479,26.2593,26.3479,33800.0
2008-08-08 09:50:00,29.75,29.89,29.74,29.87,66100.0,26.3479,26.4719,26.3391,26.4542,66100.0
2008-08-08 09:55:00,29.88,29.89,29.82,29.87,48800.0,26.463,26.4719,26.4099,26.4542,48800.0
2008-08-08 10:00:00,29.86,29.93,29.83,29.88,63900.0,26.4453,26.5073,26.4188,26.463,63900.0
2008-08-08 10:05:00,29.87,29.94,29.84,29.94,75300.0,26.4542,26.5162,26.4276,26.5162,75300.0
2008-08-08 10:10:00,29.92,30.0,29.92,29.99,57800.0,26.4985,26.5693,26.4985,26.5605,57800.0
2008-08-08 10:15:00,29.99,30.0,29.98,29.98,51900.0,26.5605,26.5693,26.5516,26.5516,51900.0
2008-08-08 10:20:00,29.99,30.0,29.92,29.98,71000.0,26.5605,26.5693,26.4985,26.5516,71000.0
2008-08-08 10:25:00,29.98,29.99,29.96,29.99,38400.0,26.5516,26.5605,26.5339,26.5605,38400.0
2008-08-08 10:30:00,29.99,29.99,29.96,29.97,37300.0,26.5605,26.5605,26.5339,26.5428,37300.0
2008-08-08 10:35:00,29.97,29.97,29.9,29.93,47300.0,26.5428,26.5428,26.4808,26.5073,47300.0
2008-08-08 10:40:00,29.93,29.93,29.89,29.9,22200.0,26.5073,26.5073,26.4719,26.4808,22200.0
2008-08-08 10:45:00,29.89,29.89,29.85,29.89,24100.0,26.4719,26.4719,26.4365,26.4719,24100.0
2008-08-08 10:50:00,29.88,29.93,29.87,29.9,53400.0,26.463,26.5073,26.4542,26.4808,53400.0
2008-08-08 10:55:00,29.9,29.91,29.81,29.86,34100.0,26.4808,26.4896,26.4011,26.4453,34100.0
2008-08-08 11:00:00,29.85,29.89,29.84,29.89,22900.0,26.4365,26.4719,26.4276,26.4719,22900.0
2008-08-08 11:05:00,29.89,29.89,29.83,29.87,22600.0,26.4719,26.4719,26.4188,26.4542,22600.0
2008-08-08 11:10:00,29.88,29.92,29.88,29.9,33800.0,26.463,26.4985,26.463,26.4808,33800.0
2008-08-08 11:15:00,29.91,29.91,29.86,29.89,29100.0,26.4896,26.4896,26.4453,26.4719,29100.0
2008-08-08 11:20:00,29.89,29.91,29.86,29.86,33900.0,26.4719,26.4896,26.4453,26.4453,33900.0
2008-08-08 11:25:00,29.87,29.9,29.86,29.86,17400.0,26.4542,26.4808,26.4453,26.4453,17400.0
2008-08-08 11:30:00,29.86,29.91,29.86,29.9,42400.0,26.4453,26.4896,26.4453,26.4808,42400.0
2008-08-08 11:35:00,29.9,29.9,29.79,29.82,59400.0,26.4808,26.4808,26.3833,26.4099,59400.0
2008-08-08 11:40:00,29.81,29.85,29.81,29.84,37500.0,26.4011,26.4365,26.4011,26.4276,37500.0
2008-08-08 11:45:00,29.83,29.84,29.8,29.84,20500.0,26.4188,26.4276,26.3922,26.4276,20500.0
2008-08-08 11:50:00,29.83,29.86,29.82,29.85,31300.0,26.4188,26.4453,26.4099,26.4365,31300.0
2008-08-08 11:55:00,29.85,29.9,29.84,29.84,35700.0,26.4365,26.4808,26.4276,26.4276,35700.0
2008-08-08 12:00:00,29.84,29.86,29.82,29.83,27800.0,26.4276,26.4453,26.4099,26.4188,27800.0
2008-08-08 12:05:00,29.83,29.83,29.8,29.81,26000.0,26.4188,26.4188,26.3922,26.4011,26000.0
2008-08-08 12:10:00,29.81,29.86,29.79,29.86,25400.0,26.4011,26.4453,26.3833,26.4453,25400.0
2008-08-08 12:15:00,29.85,29.87,29.82,29.86,65600.0,26.4365,26.4542,26.4099,26.4453,65600.0
2008-08-08 12:20:00,29.85,29.87,29.83,29.85,53300.0,26.4365,26.4542,26.4188,26.4365,53300.0
2008-08-08 12:25:00,29.85,29.87,29.8,29.82,54800.0,26.4365,26.4542,26.3922,26.4099,54800.0
2008-08-08 12:30:00,29.82,29.82,29.76,29.8,42400.0,26.4099,26.4099,26.3568,26.3922,42400.0
2008-08-08 12:35:00,29.79,29.83,29.78,29.81,38800.0,26.3833,26.4188,26.3745,26.4011,38800.0
2008-08-08 12:40:00,29.8,29.82,29.8,29.8,32900.0,26.3922,26.4099,26.3922,26.3922,32900.0
2008-08-08 12:45:00,29.8,29.84,29.8,29.83,19600.0,26.3922,26.4276,26.3922,26.4188,19600.0
2008-08-08 12:50:00,29.84,29.85,29.83,29.83,36600.0,26.4276,26.4365,26.4188,26.4188,36600.0
2008-08-08 12:55:00,29.82,29.85,29.82,29.83,24300.0,26.4099,26.4365,26.4099,26.4188,24300.0
2008-08-08 13:00:00,29.83,29.85,29.83,29.84,26800.0,26.4188,26.4365,26.4188,26.4276,26800.0
2008-08-08 13:05:00,29.84,29.86,29.83,29.83,20300.0,26.4276,26.4453,26.4188,26.4188,20300.0
2008-08-08 13:10:00,29.83,29.84,29.8,29.83,15000.0,26.4188,26.4276,26.3922,26.4188,15000.0
2008-08-08 13:15:00,29.83,29.83,29.79,29.79,25900.0,26.4188,26.4188,26.3833,26.3833,25900.0
2008-08-08 13:20:00,29.8,29.82,29.79,29.8,35300.0,26.3922,26.4099,26.3833,26.3922,35300.0
2008-08-08 13:25:00,29.8,29.85,29.79,29.85,30900.0,26.3922,26.4365,26.3833,26.4365,30900.0
2008-08-08 13:30:00,29.85,29.88,29.83,29.88,29800.0,26.4365,26.463,26.4188,26.463,29800.0
2008-08-08 13:35:00,29.88,29.89,29.84,29.87,186900.0,26.463,26.4719,26.4276,26.4542,186900.0
2008-08-08 13:40:00,29.87,29.94,29.87,29.9,40100.0,26.4542,26.5162,26.4542,26.4808,40100.0
2008-08-08 13:45:00,29.9,29.91,29.85,29.86,45700.0,26.4808,26.4896,26.4365,26.4453,45700.0
2008-08-08 13:50:00,29.86,29.88,29.82,29.83,37500.0,26.4453,26.463,26.4099,26.4188,37500.0
2008-08-08 13:55:00,29.83,29.87,29.82,29.85,25000.0,26.4188,26.4542,26.4099,26.4365,25000.0
2008-08-08 14:00:00,29.85,29.87,29.83,29.86,41000.0,26.4365,26.4542,26.4188,26.4453,41000.0
2008-08-08 14:05:00,29.86,29.9,29.85,29.89,25400.0,26.4453,26.4808,26.4365,26.4719,25400.0
2008-08-08 14:10:00,29.9,29.91,29.87,29.9,36700.0,26.4808,26.4896,26.4542,26.4808,36700.0
2008-08-08 14:15:00,29.91,29.93,29.89,29.91,25900.0,26.4896,26.5073,26.4719,26.4896,25900.0
2008-08-08 14:20:00,29.91,29.96,29.91,29.94,99800.0,26.4896,26.5339,26.4896,26.5162,99800.0
2008-08-08 14:25:00,29.93,29.94,29.88,29.94,88200.0,26.5073,26.5162,26.463,26.5162,88200.0
2008-08-08 14:30:00,29.94,29.94,29.88,29.9,82200.0,26.5162,26.5162,26.463,26.4808,82200.0
2008-08-08 14:35:00,29.89,29.91,29.88,29.91,25700.0,26.4719,26.4896,26.463,26.4896,25700.0
2008-08-08 14:40:00,29.9,29.94,29.9,29.91,32400.0,26.4808,26.5162,26.4808,26.4896,32400.0
2008-08-08 14:45:00,29.91,29.93,29.89,29.92,43300.0,26.4896,26.5073,26.4719,26.4985,43300.0
2008-08-08 14:50:00,29.91,29.92,29.88,29.89,70200.0,26.4896,26.4985,26.463,26.4719,70200.0
2008-08-08 14:55:00,29.9,29.9,29.85,29.88,53900.0,26.4808,26.4808,26.4365,26.463,53900.0
2008-08-08 15:00:00,29.88,29.89,29.86,29.87,71400.0,26.463,26.4719,26.4453,26.4542,71400.0
2008-08-08 15:05:00,29.88,29.88,29.81,29.84,65100.0,26.463,26.463,26.4011,26.4276,65100.0
2008-08-08 15:10:00,29.85,29.85,29.81,29.81,57800.0,26.4365,26.4365,26.4011,26.4011,57800.0
2008-08-08 15:15:00,29.82,29.83,29.8,29.82,71200.0,26.4099,26.4188,26.3922,26.4099,71200.0
2008-08-08 15:20:00,29.82,29.84,29.8,29.82,58600.0,26.4099,26.4276,26.3922,26.4099,58600.0
2008-08-08 15:25:00,29.83,29.83,29.8,29.81,57700.0,26.4188,26.4188,26.3922,26.4011,57700.0
2008-08-08 15:30:00,29.8,29.82,29.79,29.81,125500.0,26.3922,26.4099,26.3833,26.4011,125500.0
2008-08-08 15:35:00,29.81,29.87,29.8,29.87,94300.0,26.4011,26.4542,26.3922,26.4542,94300.0
2008-08-08 15:40:00,29.87,29.88,29.83,29.86,127800.0,26.4542,26.463,26.4188,26.4453,127800.0
2008-08-08 15:45:00,29.86,29.87,29.84,29.85,93300.0,26.4453,26.4542,26.4276,26.4365,93300.0
2008-08-08 15:50:00,29.84,29.88,29.84,29.85,141800.0,26.4276,26.463,26.4276,26.4365,141800.0
2008-08-08 15:55:00,29.86,29.86,29.83,29.86,166200.0,26.4453,26.4453,26.4188,26.4453,166200.0
2008-08-11 09:30:00,29.85,29.97,29.84,29.97,44100.0,26.4365,26.5428,26.4276,26.5428,44100.0
2008-08-11 09:35:00,29.98,30.0,29.85,29.89,49500.0,26.5516,26.5693,26.4365,26.4719,49500.0
2008-08-11 09:40:00,29.92,30.0,29.92,29.99,54200.0,26.4985,26.5693,26.4985,26.5605,54200.0
2008-08-11 09:45:00,29.98,30.06,29.98,30.03,208500.0,26.5516,26.6225,26.5516,26.5959,208500.0
2008-08-11 09:50:00,30.03,30.09,29.92,30.09,59900.0,26.5959,26.649,26.4985,26.649,59900.0
2008-08-11 09:55:00,30.09,30.31,30.08,30.27,105000.0,26.649,26.8439,26.6402,26.8084,105000.0
2008-08-11 10:00:00,30.27,30.35,30.23,30.34,142700.0,26.8084,26.8793,26.773,26.8704,142700.0
2008-08-11 10:05:00,30.33,30.39,30.32,30.35,49800.0,26.8616,26.9147,26.8527,26.8793,49800.0
2008-08-11 10:10:00,30.36,30.4,30.34,30.38,39700.0,26.8882,26.9236,26.8704,26.9059,39700.0
2008-08-11 10:15:00,30.38,30.5,30.37,30.5,88200.0,26.9059,27.0121,26.897,27.0121,88200.0
2008-08-11 10:20:00,30.49,30.55,30.43,30.46,67300.0,27.0033,27.0564,26.9501,26.9767,67300.0
2008-08-11 10:25:00,30.46,30.48,30.41,30.42,45400.0,26.9767,26.9944,26.9324,26.9413,45400.0
2008-08-11 10:30:00,30.42,30.46,30.39,30.44,26100.0,26.9413,26.9767,26.9147,26.959,26100.0
2008-08-11 10:35:00,30.45,30.46,30.36,30.42,84500.0,26.9679,26.9767,26.8882,26.9413,84500.0
2008-08-11 10:40:00,30.42,30.47,30.38,30.47,22400.0,26.9413,26.9856,26.9059,26.9856,22400.0
2008-08-11 10:45:00,30.46,30.56,30.43,30.55,45800.0,26.9767,27.0653,26.9501,27.0564,45800.0
2008-08-11 10:50:00,30.54,30.57,30.48,30.52,59400.0,27.0476,27.0741,26.9944,27.0299,59400.0
2008-08-11 10:55:00,30.52,30.6,30.52,30.58,44600.0,27.0299,27.1007,27.0299,27.083,44600.0
2008-08-11 11:00:00,30.58,30.61,30.51,30.55,77800.0,27.083,27.1096,27.021,27.0564,77800.0
2008-08-11 11:05:00,30.56,30.56,30.46,30.47,60700.0,27.0653,27.0653,26.9767,26.9856,60700.0
2008-08-11 11:10:00,30.47,30.47,30.37,30.4,30400.0,26.9856,26.9856,26.897,26.9236,30400.0
2008-08-11 11:15:00,30.41,30.59,30.4,30.57,86500.0,26.9324,27.0919,26.9236,27.0741,86500.0
2008-08-11 11:20:00,30.57,30.58,30.46,30.47,20700.0,27.0741,27.083,26.9767,26.9856,20700.0
2008-08-11 11:25:00,30.48,30.56,30.48,30.52,29600.0,26.9944,27.0653,26.9944,27.0299,29600.0
2008-08-11 11:30:00,30.52,30.56,30.49,30.56,13800.0,27.0299,27.0653,27.0033,27.0653,13800.0
2008-08-11 11:35:00,30.56,30.6,30.52,30.57,66600.0,27.0653,27.1007,27.0299,27.0741,66600.0
2008-08-11 11:40:00,30.57,30.59,30.55,30.57,27100.0,27.0741,27.0919,27.0564,27.0741,27100.0
2008-08-11 11:45:00,30.57,30.57,30.5,30.51,37800.0,27.0741,27.0741,27.0121,27.021,37800.0
2008-08-11 11:50:00,30.5,30.55,30.49,30.52,54700.0,27.0121,27.0564,27.0033,27.0299,54700.0
2008-08-11 11:55:00,30.52,30.52,30.48,30.51,22600.0,27.0299,27.0299,26.9944,27.021,22600.0
2008-08-11 12:00:00,30.51,30.52,30.48,30.51,44800.0,27.021,27.0299,26.9944,27.021,44800.0
2008-08-11 12:05:00,30.49,30.51,30.47,30.5,36000.0,27.0033,27.021,26.9856,27.0121,36000.0
2008-08-11 12:10:00,30.5,30.51,30.47,30.48,20700.0,27.0121,27.021,26.9856,26.9944,20700.0
2008-08-11 12:15:00,30.48,30.53,30.46,30.5,45600.0,26.9944,27.0387,26.9767,27.0121,45600.0
2008-08-11 12:20:00,30.5,30.52,30.49,30.52,30500.0,27.0121,27.0299,27.0033,27.0299,30500.0
2008-08-11 12:25:00,30.52,30.53,30.48,30.52,50100.0,27.0299,27.0387,26.9944,27.0299,50100.0
2008-08-11 12:30:00,30.52,30.52,30.46,30.46,34300.0,27.0299,27.0299,26.9767,26.9767,34300.0
2008-08-11 12:35:00,30.46,30.48,30.43,30.45,34400.0,26.9767,26.9944,26.9501,26.9679,34400.0
2008-08-11 12:40:00,30.45,30.5,30.44,30.49,34400.0,26.9679,27.0121,26.959,27.0033,34400.0
2008-08-11 12:45:00,30.49,30.49,30.41,30.42,23800.0,27.0033,27.0033,26.9324,26.9413,23800.0
2008-08-11 12:50:00,30.41,30.45,30.39,30.44,32400.0,26.9324,26.9679,26.9147,26.959,32400.0
2008-08-11 12:55:00,30.43,30.44,30.41,30.42,24700.0,26.9501,26.959,26.9324,26.9413,24700.0
2008-08-11 13:00:00,30.41,30.41,30.37,30.4,26000.0,26.9324,26.9324,26.897,26.9236,26000.0
2008-08-11 13:05:00,30.4,30.44,30.39,30.43,27700.0,26.9236,26.959,26.9147,26.9501,27700.0
2008-08-11 13:10:00,30.43,30.45,30.41,30.43,28800.0,26.9501,26.9679,26.9324,26.9501,28800.0
2008-08-11 13:15:00,30.42,30.48,30.42,30.47,18500.0,26.9413,26.9944,26.9413,26.9856,18500.0
2008-08-11 13:20:00,30.49,30.58,30.48,30.56,41800.0,27.0033,27.083,26.9944,27.0653,41800.0
2008-08-11 13:25:00,30.55,30.58,30.53,30.55,27300.0,27.0564,27.083,27.0387,27.0564,27300.0
2008-08-11 13:30:00,30.56,30.59,30.55,30.59,30800.0,27.0653,27.0919,27.0564,27.0919,30800.0
2008-08-11 13:35:00,30.58,30.6,30.53,30.55,44200.0,27.083,27.1007,27.0387,27.0564,44200.0
2008-08-11 13:40:00,30.55,30.55,30.48,30.51,39400.0,27.0564,27.0564,26.9944,27.021,39400.0
2008-08-11 13:45:00,30.51,30.51,30.49,30.5,35900.0,27.021,27.021,27.0033,27.0121,35900.0
2008-08-11 13:50:00,30.51,30.55,30.49,30.53,49100.0,27.021,27.0564,27.0033,27.0387,49100.0
2008-08-11 13:55:00,30.53,30.55,30.45,30.47,43900.0,27.0387,27.0564,26.9679,26.9856,43900.0
2008-08-11 14:00:00,30.49,30.5,30.43,30.49,57900.0,27.0033,27.0121,26.9501,27.0033,57900.0
2008-08-11 14:05:00,30.5,30.51,30.43,30.45,62700.0,27.0121,27.021,26.9501,26.9679,62700.0
2008-08-11 14:10:00,30.45,30.45,30.37,30.39,39300.0,26.9679,26.9679,26.897,26.9147,39300.0
2008-08-11 14:15:00,30.39,30.41,30.35,30.38,57400.0,26.9147,26.9324,26.8793,26.9059,57400.0
2008-08-11 14:20:00,30.37,30.41,30.24,30.31,97200.0,26.897,26.9324,26.7819,26.8439,97200.0
2008-08-11 14:25:00,30.3,30.33,30.26,30.27,43300.0,26.835,26.8616,26.7996,26.8084,43300.0
2008-08-11 14:30:00,30.28,30.3,30.27,30.29,32400.0,26.8173,26.835,26.8084,26.8262,32400.0
2008-08-11 14:35:00,30.29,30.31,30.21,30.3,55000.0,26.8262,26.8439,26.7553,26.835,55000.0
2008-08-11 14:40:00,30.3,30.3,30.21,30.22,30400.0,26.835,26.835,26.7553,26.7642,30400.0
2008-08-11 14:45:00,30.22,30.26,30.17,30.2,55400.0,26.7642,26.7996,26.7199,26.7465,55400.0
2008-08-11 14:50:00,30.2,30.22,30.15,30.18,116500.0,26.7465,26.7642,26.7022,26.7287,116500.0
2008-08-11 14:55:00,30.18,30.25,30.15,30.22,51100.0,26.7287,26.7907,26.7022,26.7642,51100.0
2008-08-11 15:00:00,30.22,30.31,30.18,30.31,56600.0,26.7642,26.8439,26.7287,26.8439,56600.0
2008-08-11 15:05:00,30.3,30.31,30.23,30.25,79900.0,26.835,26.8439,26.773,26.7907,79900.0
2008-08-11 15:10:00,30.25,30.26,30.2,30.24,55500.0,26.7907,26.7996,26.7465,26.7819,55500.0
2008-08-11 15:15:00,30.25,30.26,30.19,30.21,49600.0,26.7907,26.7996,26.7376,26.7553,49600.0
2008-08-11 15:20:00,30.2,30.24,30.17,30.21,43700.0,26.7465,26.7819,26.7199,26.7553,43700.0
2008-08-11 15:25:00,30.21,30.21,30.18,30.19,38700.0,26.7553,26.7553,26.7287,26.7376,38700.0
2008-08-11 15:30:00,30.19,30.2,30.15,30.16,63500.0,26.7376,26.7465,26.7022,26.711,63500.0
2008-08-11 15:35:00,30.16,30.2,30.15,30.18,102500.0,26.711,26.7465,26.7022,26.7287,102500.0
2008-08-11 15:40:00,30.18,30.26,30.18,30.26,110400.0,26.7287,26.7996,26.7287,26.7996,110400.0
2008-08-11 15:45:00,30.25,30.31,30.24,30.31,117600.0,26.7907,26.8439,26.7819,26.8439,117600.0
2008-08-11 15:50:00,30.31,30.32,30.29,30.31,174700.0,26.8439,26.8527,26.8262,26.8439,174700.0
2008-08-11 15:55:00,30.31,30.33,30.29,30.33,140900.0,26.8439,26.8616,26.8262,26.8616,140900.0
2008-08-12 09:30:00,30.38,30.39,30.14,30.3,29000.0,26.9059,26.9147,26.6933,26.835,29000.0
2008-08-12 09:35:00,30.29,30.39,30.29,30.29,13400.0,26.8262,26.9147,26.8262,26.8262,13400.0
2008-08-12 09:40:00,30.29,30.31,30.12,30.31,32800.0,26.8262,26.8439,26.6756,26.8439,32800.0
2008-08-12 09:45:00,30.31,30.4,30.24,30.24,17100.0,26.8439,26.9236,26.7819,26.7819,17100.0
2008-08-12 09:50:00,30.25,30.33,30.23,30.29,13500.0,26.7907,26.8616,26.773,26.8262,13500.0
2008-08-12 09:55:00,30.28,30.46,30.28,30.46,24400.0,26.8173,26.9767,26.8173,26.9767,24400.0
2008-08-12 10:00:00,30.47,30.54,30.4,30.53,19400.0,26.9856,27.0476,26.9236,27.0387,19400.0
2008-08-12 10:05:00,30.54,30.57,30.47,30.48,21600.0,27.0476,27.0741,26.9856,26.9944,21600.0
2008-08-12 10:10:00,30.48,30.62,30.43,30.51,60000.0,26.9944,27.1184,26.9501,27.021,60000.0
2008-08-12 10:15:00,30.51,30.58,30.5,30.52,31900.0,27.021,27.083,27.0121,27.0299,31900.0
2008-08-12 10:20:00,30.52,30.52,30.39,30.44,30000.0,27.0299,27.0299,26.9147,26.959,30000.0
2008-08-12 10:25:00,30.44,30.46,30.36,30.36,11900.0,26.959,26.9767,26.8882,26.8882,11900.0
2008-08-12 10:30:00,30.36,30.36,30.28,30.29,40100.0,26.8882,26.8882,26.8173,26.8262,40100.0
2008-08-12 10:35:00,30.29,30.37,30.29,30.32,55600.0,26.8262,26.897,26.8262,26.8527,55600.0
2008-08-12 10:40:00,30.32,30.32,30.29,30.32,23300.0,26.8527,26.8527,26.8262,26.8527,23300.0
2008-08-12 10:45:00,30.32,30.4,30.3,30.39,21300.0,26.8527,26.9236,26.835,26.9147,21300.0
2008-08-12 10:50:00,30.39,30.46,30.39,30.46,21800.0,26.9147,26.9767,26.9147,26.9767,21800.0
2008-08-12 10:55:00,30.46,30.53,30.45,30.49,36900.0,26.9767,27.0387,26.9679,27.0033,36900.0
2008-08-12 11:00:00,30.49,30.53,30.39,30.41,66500.0,27.0033,27.0387,26.9147,26.9324,66500.0
2008-08-12 11:05:00,30.41,30.48,30.39,30.48,43100.0,26.9324,26.9944,26.9147,26.9944,43100.0
2008-08-12 11:10:00,30.48,30.49,30.42,30.47,33600.0,26.9944,27.0033,26.9413,26.9856,33600.0
2008-08-12 11:15:00,30.48,30.51,30.45,30.48,20500.0,26.9944,27.021,26.9679,26.9944,20500.0
2008-08-12 11:20:00,30.5,30.51,30.45,30.48,33800.0,27.0121,27.021,26.9679,26.9944,33800.0
2008-08-12 11:25:00,30.47,30.68,30.46,30.68,62400.0,26.9856,27.1716,26.9767,27.1716,62400.0
2008-08-12 11:30:00,30.67,30.69,30.6,30.66,41100.0,27.1627,27.1804,27.1007,27.1538,41100.0
2008-08-12 11:35:00,30.66,30.66,30.59,30.6,16900.0,27.1538,27.1538,27.0919,27.1007,16900.0
2008-08-12 11:40:00,30.59,30.67,30.56,30.67,13600.0,27.0919,27.1627,27.0653,27.1627,13600.0
2008-08-12 11:45:00,30.67,30.69,30.63,30.63,23500.0,27.1627,27.1804,27.1273,27.1273,23500.0
2008-08-12 11:50:00,30.62,30.65,30.61,30.63,15000.0,27.1184,27.145,27.1096,27.1273,15000.0
2008-08-12 11:55:00,30.61,30.62,30.57,30.59,8700.0,27.1096,27.1184,27.0741,27.0919,8700.0
2008-08-12 12:00:00,30.58,30.62,30.55,30.62,30800.0,27.083,27.1184,27.0564,27.1184,30800.0
2008-08-12 12:05:00,30.63,30.65,30.6,30.64,43900.0,27.1273,27.145,27.1007,27.1361,43900.0
2008-08-12 12:10:00,30.63,30.66,30.62,30.63,33400.0,27.1273,27.1538,27.1184,27.1273,33400.0
2008-08-12 12:15:00,30.63,30.66,30.6,30.63,27500.0,27.1273,27.1538,27.1007,27.1273,27500.0
2008-08-12 12:20:00,30.63,30.69,30.61,30.65,17100.0,27.1273,27.1804,27.1096,27.145,17100.0
2008-08-12 12:25:00,30.65,30.67,30.62,30.64,34000.0,27.145,27.1627,27.1184,27.1361,34000.0
2008-08-12 12:30:00,30.64,30.64,30.59,30.59,8000.0,27.1361,27.1361,27.0919,27.0919,8000.0
2008-08-12 12:35:00,30.59,30.62,30.58,30.61,11600.0,27.0919,27.1184,27.083,27.1096,11600.0
2008-08-12 12:40:00,30.61,30.69,30.6,30.67,27300.0,27.1096,27.1804,27.1007,27.1627,27300.0
2008-08-12 12:45:00,30.67,30.68,30.65,30.65,19900.0,27.1627,27.1716,27.145,27.145,19900.0
2008-08-12 12:50:00,30.66,30.72,30.64,30.72,20300.0,27.1538,27.207,27.1361,27.207,20300.0
2008-08-12 12:55:00,30.71,30.71,30.64,30.66,74600.0,27.1981,27.1981,27.1361,27.1538,74600.0
2008-08-12 13:00:00,30.66,30.68,30.64,30.67,44200.0,27.1538,27.1716,27.1361,27.1627,44200.0
2008-08-12 13:05:00,30.67,30.68,30.66,30.68,20800.0,27.1627,27.1716,27.1538,27.1716,20800.0
2008-08-12 13:10:00,30.68,30.68,30.64,30.66,17700.0,27.1716,27.1716,27.1361,27.1538,17700.0
2008-08-12 13:15:00,30.65,30.68,30.62,30.65,16100.0,27.145,27.1716,27.1184,27.145,16100.0
2008-08-12 13:20:00,30.66,30.66,30.59,30.59,36600.0,27.1538,27.1538,27.0919,27.0919,36600.0
2008-08-12 13:25:00,30.58,30.6,30.56,30.56,44300.0,27.083,27.1007,27.0653,27.0653,44300.0
2008-08-12 13:30:00,30.56,30.62,30.53,30.62,59000.0,27.0653,27.1184,27.0387,27.1184,59000.0
2008-08-12 13:35:00,30.62,30.62,30.59,30.6,19700.0,27.1184,27.1184,27.0919,27.1007,19700.0
2008-08-12 13:40:00,30.6,30.66,30.6,30.65,29000.0,27.1007,27.1538,27.1007,27.145,29000.0
2008-08-12 13:45:00,30.66,30.67,30.6,30.6,36900.0,27.1538,27.1627,27.1007,27.1007,36900.0
2008-08-12 13:50:00,30.59,30.59,30.52,30.56,30100.0,27.0919,27.0919,27.0299,27.0653,30100.0
2008-08-12 13:55:00,30.56,30.56,30.49,30.54,26400.0,27.0653,27.0653,27.0033,27.0476,26400.0
2008-08-12 14:00:00,30.53,30.58,30.53,30.56,43700.0,27.0387,27.083,27.0387,27.0653,43700.0
2008-08-12 14:05:00,30.57,30.59,30.54,30.58,81200.0,27.0741,27.0919,27.0476,27.083,81200.0
2008-08-12 14:10:00,30.58,30.62,30.57,30.61,29500.0,27.083,27.1184,27.0741,27.1096,29500.0
2008-08-12 14:15:00,30.61,30.64,30.6,30.63,25900.0,27.1096,27.1361,27.1007,27.1273,25900.0
2008-08-12 14:20:00,30.62,30.66,30.59,30.65,33400.0,27.1184,27.1538,27.0919,27.145,33400.0
2008-08-12 14:25:00,30.65,30.69,30.64,30.66,42500.0,27.145,27.1804,27.1361,27.1538,42500.0
2008-08-12 14:30:00,30.67,30.67,30.64,30.65,8700.0,27.1627,27.1627,27.1361,27.145,8700.0
2008-08-12 14:35:00,30.65,30.65,30.62,30.62,22300.0,27.145,27.145,27.1184,27.1184,22300.0
2008-08-12 14:40:00,30.63,30.63,30.59,30.6,76300.0,27.1273,27.1273,27.0919,27.1007,76300.0
2008-08-12 14:45:00,30.6,30.67,30.6,30.65,148700.0,27.1007,27.1627,27.1007,27.145,148700.0
2008-08-12 14:50:00,30.65,30.65,30.58,30.59,92200.0,27.145,27.145,27.083,27.0919,92200.0
2008-08-12 14:55:00,30.59,30.61,30.5,30.52,61500.0,27.0919,27.1096,27.0121,27.0299,61500.0
2008-08-12 15:00:00,30.52,30.56,30.46,30.48,95600.0,27.0299,27.0653,26.9767,26.9944,95600.0
2008-08-12 15:05:00,30.47,30.54,30.44,30.45,153400.0,26.9856,27.0476,26.959,26.9679,153400.0
2008-08-12 15:10:00,30.45,30.51,30.38,30.43,159600.0,26.9679,27.021,26.9059,26.9501,159600.0
2008-08-12 15:15:00,30.42,30.46,30.37,30.4,139900.0,26.9413,26.9767,26.897,26.9236,139900.0
2008-08-12 15:20:00,30.4,30.45,30.37,30.45,48200.0,26.9236,26.9679,26.897,26.9679,48200.0
2008-08-12 15:25:00,30.44,30.53,30.42,30.49,63600.0,26.959,27.0387,26.9413,27.0033,63600.0
2008-08-12 15:30:00,30.48,30.49,30.38,30.41,63300.0,26.9944,27.0033,26.9059,26.9324,63300.0
2008-08-12 15:35:00,30.4,30.45,30.4,30.45,71400.0,26.9236,26.9679,26.9236,26.9679,71400.0
2008-08-12 15:40:00,30.45,30.5,30.42,30.45,85800.0,26.9679,27.0121,26.9413,26.9679,85800.0
2008-08-12 15:45:00,30.45,30.45,30.41,30.44,120600.0,26.9679,26.9679,26.9324,26.959,120600.0
2008-08-12 15:50:00,30.43,30.43,30.31,30.41,325300.0,26.9501,26.9501,26.8439,26.9324,325300.0
2008-08-12 15:55:00,30.42,30.51,30.41,30.51,118900.0,26.9413,27.021,26.9324,27.021,118900.0
2008-08-13 09:30:00,30.31,30.47,30.3,30.44,47500.0,26.8439,26.9856,26.835,26.959,47500.0
2008-08-13 09:35:00,30.44,30.47,30.3,30.3,23100.0,26.959,26.9856,26.835,26.835,23100.0
2008-08-13 09:40:00,30.33,30.41,30.3,30.41,17700.0,26.8616,26.9324,26.835,26.9324,17700.0
2008-08-13 09:45:00,30.42,30.42,30.21,30.26,52900.0,26.9413,26.9413,26.7553,26.7996,52900.0
2008-08-13 09:50:00,30.25,30.32,30.25,30.26,42500.0,26.7907,26.8527,26.7907,26.7996,42500.0
2008-08-13 09:55:00,30.26,30.28,30.22,30.28,19200.0,26.7996,26.8173,26.7642,26.8173,19200.0
2008-08-13 10:00:00,30.27,30.45,30.22,30.37,54100.0,26.8084,26.9679,26.7642,26.897,54100.0
2008-08-13 10:05:00,30.39,30.4,30.35,30.37,25400.0,26.9147,26.9236,26.8793,26.897,25400.0
2008-08-13 10:10:00,30.36,30.36,30.27,30.28,32300.0,26.8882,26.8882,26.8084,26.8173,32300.0
2008-08-13 10:15:00,30.28,30.29,30.2,30.27,48000.0,26.8173,26.8262,26.7465,26.8084,48000.0
2008-08-13 10:20:00,30.28,30.35,30.28,30.31,40600.0,26.8173,26.8793,26.8173,26.8439,40600.0
2008-08-13 10:25:00,30.31,30.31,30.24,30.3,30300.0,26.8439,26.8439,26.7819,26.835,30300.0
2008-08-13 10:30:00,30.29,30.35,30.27,30.3,87500.0,26.8262,26.8793,26.8084,26.835,87500.0
2008-08-13 10:35:00,30.3,30.31,30.2,30.23,47000.0,26.835,26.8439,26.7465,26.773,47000.0
2008-08-13 10:40:00,30.23,30.3,30.2,30.26,28100.0,26.773,26.835,26.7465,26.7996,28100.0
2008-08-13 10:45:00,30.25,30.36,30.25,30.36,38100.0,26.7907,26.8882,26.7907,26.8882,38100.0
2008-08-13 10:50:00,30.35,30.37,30.31,30.34,30900.0,26.8793,26.897,26.8439,26.8704,30900.0
2008-08-13 10:55:00,30.34,30.36,30.33,30.34,18400.0,26.8704,26.8882,26.8616,26.8704,18400.0
2008-08-13 11:00:00,30.34,30.34,30.27,30.27,36800.0,26.8704,26.8704,26.8084,26.8084,36800.0
2008-08-13 11:05:00,30.27,30.27,30.14,30.16,41900.0,26.8084,26.8084,26.6933,26.711,41900.0
2008-08-13 11:10:00,30.16,30.18,30.06,30.09,116700.0,26.711,26.7287,26.6225,26.649,116700.0
2008-08-13 11:15:00,30.09,30.19,30.09,30.19,34700.0,26.649,26.7376,26.649,26.7376,34700.0
2008-08-13 11:20:00,30.19,30.2,30.14,30.14,24800.0,26.7376,26.7465,26.6933,26.6933,24800.0
2008-08-13 11:25:00,30.14,30.15,30.08,30.09,47400.0,26.6933,26.7022,26.6402,26.649,47400.0
2008-08-13 11:30:00,30.09,30.1,30.04,30.06,59400.0,26.649,26.6579,26.6047,26.6225,59400.0
2008-08-13 11:35:00,30.06,30.06,29.97,30.0,59100.0,26.6225,26.6225,26.5428,26.5693,59100.0
2008-08-13 11:40:00,29.99,30.0,29.91,29.98,65500.0,26.5605,26.5693,26.4896,26.5516,65500.0
2008-08-13 11:45:00,29.98,30.02,29.95,30.0,44100.0,26.5516,26.587,26.525,26.5693,44100.0
2008-08-13 11:50:00,30.0,30.0,29.95,29.98,37500.0,26.5693,26.5693,26.525,26.5516,37500.0
2008-08-13 11:55:00,29.98,29.98,29.93,29.96,38900.0,26.5516,26.5516,26.5073,26.5339,38900.0
2008-08-13 12:00:00,29.96,30.06,29.96,30.05,32000.0,26.5339,26.6225,26.5339,26.6136,32000.0
2008-08-13 12:05:00,30.05,30.06,29.93,29.95,31700.0,26.6136,26.6225,26.5073,26.525,31700.0
2008-08-13 12:10:00,29.94,29.97,29.93,29.97,28900.0,26.5162,26.5428,26.5073,26.5428,28900.0
2008-08-13 12:15:00,29.97,30.0,29.96,29.99,24200.0,26.5428,26.5693,26.5339,26.5605,24200.0
2008-08-13 12:20:00,30.0,30.08,29.99,30.08,25000.0,26.5693,26.6402,26.5605,26.6402,25000.0
2008-08-13 12:25:00,30.07,30.08,30.02,30.03,29000.0,26.6313,26.6402,26.587,26.5959,29000.0
2008-08-13 12:30:00,30.04,30.05,30.0,30.04,44200.0,26.6047,26.6136,26.5693,26.6047,44200.0
2008-08-13 12:35:00,30.04,30.04,29.98,30.0,38200.0,26.6047,26.6047,26.5516,26.5693,38200.0
2008-08-13 12:40:00,30.0,30.0,29.95,29.96,44400.0,26.5693,26.5693,26.525,26.5339,44400.0
2008-08-13 12:45:00,29.95,29.95,29.9,29.91,37800.0,26.525,26.525,26.4808,26.4896,37800.0
2008-08-13 12:50:00,29.9,29.91,29.87,29.89,28500.0,26.4808,26.4896,26.4542,26.4719,28500.0
2008-08-13 12:55:00,29.89,29.93,29.87,29.93,25100.0,26.4719,26.5073,26.4542,26.5073,25100.0
2008-08-13 13:00:00,29.91,29.94,29.9,29.92,41400.0,26.4896,26.5162,26.4808,26.4985,41400.0
2008-08-13 13:05:00,29.91,29.91,29.89,29.89,24300.0,26.4896,26.4896,26.4719,26.4719,24300.0
2008-08-13 13:10:00,29.89,29.9,29.84,29.85,20000.0,26.4719,26.4808,26.4276,26.4365,20000.0
2008-08-13 13:15:00,29.85,29.86,29.83,29.85,28900.0,26.4365,26.4453,26.4188,26.4365,28900.0
2008-08-13 13:20:00,29.85,29.98,29.83,29.98,49200.0,26.4365,26.5516,26.4188,26.5516,49200.0
2008-08-13 13:25:00,29.98,30.03,29.97,30.01,40600.0,26.5516,26.5959,26.5428,26.5782,40600.0
2008-08-13 13:30:00,30.01,30.09,30.0,30.02,44400.0,26.5782,26.649,26.5693,26.587,44400.0
2008-08-13 13:35:00,30.03,30.06,30.02,30.05,19500.0,26.5959,26.6225,26.587,26.6136,19500.0
2008-08-13 13:40:00,30.04,30.09,30.01,30.02,73600.0,26.6047,26.649,26.5782,26.587,73600.0
2008-08-13 13:45:00,30.0,30.01,29.93,29.95,39600.0,26.5693,26.5782,26.5073,26.525,39600.0
2008-08-13 13:50:00,29.95,30.0,29.95,29.99,23900.0,26.525,26.5693,26.525,26.5605,23900.0
2008-08-13 13:55:00,29.99,30.02,29.99,30.01,30500.0,26.5605,26.587,26.5605,26.5782,30500.0
2008-08-13 14:00:00,30.01,30.03,29.98,30.01,42500.0,26.5782,26.5959,26.5516,26.5782,42500.0
2008-08-13 14:05:00,30.01,30.01,29.97,29.99,27300.0,26.5782,26.5782,26.5428,26.5605,27300.0
2008-08-13 14:10:00,29.99,30.03,29.97,30.02,36600.0,26.5605,26.5959,26.5428,26.587,36600.0
2008-08-13 14:15:00,30.02,30.06,29.99,30.05,26600.0,26.587,26.6225,26.5605,26.6136,26600.0
2008-08-13 14:20:00,30.05,30.05,30.0,30.02,41900.0,26.6136,26.6136,26.5693,26.587,41900.0
2008-08-13 14:25:00,30.02,30.12,30.02,30.06,70100.0,26.587,26.6756,26.587,26.6225,70100.0
2008-08-13 14:30:00,30.05,30.05,30.01,30.02,43700.0,26.6136,26.6136,26.5782,26.587,43700.0
2008-08-13 14:35:00,30.02,30.06,30.02,30.04,57600.0,26.587,26.6225,26.587,26.6047,57600.0
2008-08-13 14:40:00,30.05,30.16,30.04,30.16,46500.0,26.6136,26.711,26.6047,26.711,46500.0
2008-08-13 14:45:00,30.15,30.17,30.14,30.14,34400.0,26.7022,26.7199,26.6933,26.6933,34400.0
2008-08-13 14:50:00,30.14,30.15,30.1,30.13,23400.0,26.6933,26.7022,26.6579,26.6845,23400.0
2008-08-13 14:55:00,30.13,30.25,30.12,30.22,58900.0,26.6845,26.7907,26.6756,26.7642,58900.0
2008-08-13 15:00:00,30.22,30.28,30.21,30.21,56800.0,26.7642,26.8173,26.7553,26.7553,56800.0
2008-08-13 15:05:00,30.21,30.23,30.15,30.15,52300.0,26.7553,26.773,26.7022,26.7022,52300.0
2008-08-13 15:10:00,30.15,30.18,30.13,30.14,57900.0,26.7022,26.7287,26.6845,26.6933,57900.0
2008-08-13 15:15:00,30.14,30.15,30.07,30.09,47100.0,26.6933,26.7022,26.6313,26.649,47100.0
2008-08-13 15:20:00,30.08,30.09,29.99,30.04,61300.0,26.6402,26.649,26.5605,26.6047,61300.0
2008-08-13 15:25:00,30.05,30.07,30.03,30.05,41400.0,26.6136,26.6313,26.5959,26.6136,41400.0
2008-08-13 15:30:00,30.05,30.06,29.97,30.03,73600.0,26.6136,26.6225,26.5428,26.5959,73600.0
2008-08-13 15:35:00,30.03,30.08,30.02,30.06,70800.0,26.5959,26.6402,26.587,26.6225,70800.0
2008-08-13 15:40:00,30.07,30.09,29.99,30.01,106400.0,26.6313,26.649,26.5605,26.5782,106400.0
2008-08-13 15:45:00,30.0,30.03,29.98,30.0,78500.0,26.5693,26.5959,26.5516,26.5693,78500.0
2008-08-13 15:50:00,30.01,30.08,30.0,30.04,144600.0,26.5782,26.6402,26.5693,26.6047,144600.0
2008-08-13 15:55:00,30.04,30.11,30.04,30.11,122000.0,26.6047,26.6667,26.6047,26.6667,122000.0
2008-08-14 09:30:00,30.21,30.21,29.86,30.01,40200.0,26.7553,26.7553,26.4453,26.5782,40200.0
2008-08-14 09:35:00,30.03,30.06,30.01,30.04,22800.0,26.5959,26.6225,26.5782,26.6047,22800.0
2008-08-14 09:40:00,30.03,30.21,30.03,30.18,45300.0,26.5959,26.7553,26.5959,26.7287,45300.0
2008-08-14 09:45:00,30.16,30.18,30.09,30.09,24000.0,26.711,26.7287,26.649,26.649,24000.0
2008-08-14 09:50:00,30.11,30.23,30.08,30.23,28200.0,26.6667,26.773,26.6402,26.773,28200.0
2008-08-14 09:55:00,30.22,30.38,30.15,30.38,43300.0,26.7642,26.9059,26.7022,26.9059,43300.0
2008-08-14 10:00:00,30.39,30.44,30.25,30.25,63500.0,26.9147,26.959,26.7907,26.7907,63500.0
2008-08-14 10:05:00,30.27,30.27,30.09,30.1,122300.0,26.8084,26.8084,26.649,26.6579,122300.0
2008-08-14 10:10:00,30.1,30.14,30.08,30.1,36800.0,26.6579,26.6933,26.6402,26.6579,36800.0
2008-08-14 10:15:00,30.1,30.22,30.09,30.22,18200.0,26.6579,26.7642,26.649,26.7642,18200.0
2008-08-14 10:20:00,30.21,30.25,30.17,30.2,22000.0,26.7553,26.7907,26.7199,26.7465,22000.0
2008-08-14 10:25:00,30.2,30.31,30.17,30.31,22600.0,26.7465,26.8439,26.7199,26.8439,22600.0
2008-08-14 10:30:00,30.31,30.34,30.28,30.32,38100.0,26.8439,26.8704,26.8173,26.8527,38100.0
2008-08-14 10:35:00,30.32,30.48,30.31,30.45,44700.0,26.8527,26.9944,26.8439,26.9679,44700.0
2008-08-14 10:40:00,30.45,30.5,30.43,30.5,49400.0,26.9679,27.0121,26.9501,27.0121,49400.0
2008-08-14 10:45:00,30.5,30.52,30.47,30.52,32300.0,27.0121,27.0299,26.9856,27.0299,32300.0
2008-08-14 10:50:00,30.51,30.53,30.47,30.5,40900.0,27.021,27.0387,26.9856,27.0121,40900.0
2008-08-14 10:55:00,30.5,30.5,30.38,30.41,34500.0,27.0121,27.0121,26.9059,26.9324,34500.0
2008-08-14 11:00:00,30.41,30.44,30.37,30.43,27400.0,26.9324,26.959,26.897,26.9501,27400.0
2008-08-14 11:05:00,30.43,30.53,30.43,30.53,26000.0,26.9501,27.0387,26.9501,27.0387,26000.0
2008-08-14 11:10:00,30.53,30.55,30.52,30.54,23900.0,27.0387,27.0564,27.0299,27.0476,23900.0
2008-08-14 11:15:00,30.54,30.64,30.54,30.64,31100.0,27.0476,27.1361,27.0476,27.1361,31100.0
2008-08-14 11:20:00,30.64,30.64,30.58,30.59,34000.0,27.1361,27.1361,27.083,27.0919,34000.0
2008-08-14 11:25:00,30.59,30.6,30.54,30.55,20300.0,27.0919,27.1007,27.0476,27.0564,20300.0
2008-08-14 11:30:00,30.55,30.56,30.52,30.55,20500.0,27.0564,27.0653,27.0299,27.0564,20500.0
2008-08-14 11:35:00,30.54,30.61,30.54,30.6,24200.0,27.0476,27.1096,27.0476,27.1007,24200.0
2008-08-14 11:40:00,30.61,30.62,30.57,30.61,12000.0,27.1096,27.1184,27.0741,27.1096,12000.0
2008-08-14 11:45:00,30.6,30.64,30.58,30.64,16600.0,27.1007,27.1361,27.083,27.1361,16600.0
2008-08-14 11:50:00,30.63,30.66,30.61,30.66,20300.0,27.1273,27.1538,27.1096,27.1538,20300.0
2008-08-14 11:55:00,30.66,30.69,30.66,30.68,24600.0,27.1538,27.1804,27.1538,27.1716,24600.0
2008-08-14 12:00:00,30.68,30.72,30.63,30.63,48600.0,27.1716,27.207,27.1273,27.1273,48600.0
2008-08-14 12:05:00,30.63,30.66,30.61,30.63,30100.0,27.1273,27.1538,27.1096,27.1273,30100.0
2008-08-14 12:10:00,30.64,30.68,30.6,30.6,30500.0,27.1361,27.1716,27.1007,27.1007,30500.0
2008-08-14 12:15:00,30.6,30.64,30.6,30.64,34100.0,27.1007,27.1361,27.1007,27.1361,34100.0
2008-08-14 12:20:00,30.62,30.63,30.59,30.61,24200.0,27.1184,27.1273,27.0919,27.1096,24200.0
2008-08-14 12:25:00,30.6,30.6,30.55,30.55,20000.0,27.1007,27.1007,27.0564,27.0564,20000.0
2008-08-14 12:30:00,30.55,30.64,30.53,30.63,32100.0,27.0564,27.1361,27.0387,27.1273,32100.0
2008-08-14 12:35:00,30.63,30.65,30.6,30.63,25000.0,27.1273,27.145,27.1007,27.1273,25000.0
2008-08-14 12:40:00,30.63,30.72,30.63,30.7,28100.0,27.1273,27.207,27.1273,27.1893,28100.0
2008-08-14 12:45:00,30.7,30.79,30.68,30.74,31500.0,27.1893,27.269,27.1716,27.2247,31500.0
2008-08-14 12:50:00,30.75,30.79,30.73,30.77,30900.0,27.2336,27.269,27.2158,27.2513,30900.0
2008-08-14 12:55:00,30.78,30.79,30.76,30.77,15200.0,27.2601,27.269,27.2424,27.2513,15200.0
2008-08-14 13:00:00,30.76,30.78,30.73,30.73,23500.0,27.2424,27.2601,27.2158,27.2158,23500.0
2008-08-14 13:05:00,30.73,30.77,30.73,30.76,16200.0,27.2158,27.2513,27.2158,27.2424,16200.0
2008-08-14 13:10:00,30.76,30.8,30.75,30.8,45000.0,27.2424,27.2778,27.2336,27.2778,45000.0
2008-08-14 13:15:00,30.8,30.83,30.74,30.74,39800.0,27.2778,27.3044,27.2247,27.2247,39800.0
2008-08-14 13:20:00,30.74,30.75,30.72,30.75,13700.0,27.2247,27.2336,27.207,27.2336,13700.0
2008-08-14 13:25:00,30.74,30.75,30.69,30.7,15900.0,27.2247,27.2336,27.1804,27.1893,15900.0
2008-08-14 13:30:00,30.7,30.7,30.65,30.68,28800.0,27.1893,27.1893,27.145,27.1716,28800.0
2008-08-14 13:35:00,30.68,30.68,30.65,30.65,31900.0,27.1716,27.1716,27.145,27.145,31900.0
2008-08-14 13:40:00,30.65,30.68,30.65,30.68,15400.0,27.145,27.1716,27.145,27.1716,15400.0
2008-08-14 13:45:00,30.67,30.67,30.61,30.64,37300.0,27.1627,27.1627,27.1096,27.1361,37300.0
2008-08-14 13:50:00,30.64,30.65,30.61,30.65,15900.0,27.1361,27.145,27.1096,27.145,15900.0
2008-08-14 13:55:00,30.65,30.67,30.63,30.67,23500.0,27.145,27.1627,27.1273,27.1627,23500.0
2008-08-14 14:00:00,30.67,30.7,30.66,30.67,32200.0,27.1627,27.1893,27.1538,27.1627,32200.0
2008-08-14 14:05:00,30.68,30.7,30.64,30.7,30100.0,27.1716,27.1893,27.1361,27.1893,30100.0
2008-08-14 14:10:00,30.7,30.7,30.66,30.69,21100.0,27.1893,27.1893,27.1538,27.1804,21100.0
2008-08-14 14:15:00,30.7,30.79,30.7,30.76,57500.0,27.1893,27.269,27.1893,27.2424,57500.0
2008-08-14 14:20:00,30.76,30.76,30.66,30.67,38400.0,27.2424,27.2424,27.1538,27.1627,38400.0
2008-08-14 14:25:00,30.67,30.73,30.67,30.71,38500.0,27.1627,27.2158,27.1627,27.1981,38500.0
2008-08-14 14:30:00,30.71,30.71,30.7,30.71,15200.0,27.1981,27.1981,27.1893,27.1981,15200.0
2008-08-14 14:35:00,30.71,30.72,30.69,30.7,50800.0,27.1981,27.207,27.1804,27.1893,50800.0
2008-08-14 14:40:00,30.7,30.74,30.67,30.67,43600.0,27.1893,27.2247,27.1627,27.1627,43600.0
2008-08-14 14:45:00,30.67,30.68,30.61,30.65,42300.0,27.1627,27.1716,27.1096,27.145,42300.0
2008-08-14 14:50:00,30.65,30.67,30.64,30.66,126600.0,27.145,27.1627,27.1361,27.1538,126600.0
2008-08-14 14:55:00,30.67,30.67,30.63,30.63,23000.0,27.1627,27.1627,27.1273,27.1273,23000.0
2008-08-14 15:00:00,30.63,30.63,30.56,30.57,60000.0,27.1273,27.1273,27.0653,27.0741,60000.0
2008-08-14 15:05:00,30.57,30.61,30.56,30.6,46700.0,27.0741,27.1096,27.0653,27.1007,46700.0
2008-08-14 15:10:00,30.6,30.62,30.58,30.6,35500.0,27.1007,27.1184,27.083,27.1007,35500.0
2008-08-14 15:15:00,30.6,30.66,30.6,30.66,56800.0,27.1007,27.1538,27.1007,27.1538,56800.0
2008-08-14 15:20:00,30.66,30.66,30.63,30.65,51800.0,27.1538,27.1538,27.1273,27.145,51800.0
2008-08-14 15:25:00,30.66,30.67,30.65,30.65,40600.0,27.1538,27.1627,27.145,27.145,40600.0
2008-08-14 15:30:00,30.66,30.7,30.62,30.67,107500.0,27.1538,27.1893,27.1184,27.1627,107500.0
2008-08-14 15:35:00,30.67,30.71,30.66,30.68,92600.0,27.1627,27.1981,27.1538,27.1716,92600.0
2008-08-14 15:40:00,30.67,30.69,30.66,30.68,75500.0,27.1627,27.1804,27.1538,27.1716,75500.0
2008-08-14 15:45:00,30.68,30.69,30.64,30.67,116100.0,27.1716,27.1804,27.1361,27.1627,116100.0
2008-08-14 15:50:00,30.66,30.69,30.65,30.65,113400.0,27.1538,27.1804,27.145,27.145,113400.0
2008-08-14 15:55:00,30.66,30.67,30.63,30.64,139800.0,27.1538,27.1627,27.1273,27.1361,139800.0
2008-08-15 09:30:00,30.79,30.79,30.44,30.73,495300.0,27.269,27.269,26.959,27.2158,495300.0
2008-08-15 09:35:00,30.73,30.8,30.7,30.75,100700.0,27.2158,27.2778,27.1893,27.2336,100700.0
2008-08-15 09:40:00,30.75,30.79,30.65,30.66,42500.0,27.2336,27.269,27.145,27.1538,42500.0
2008-08-15 09:45:00,30.68,30.75,30.65,30.67,36300.0,27.1716,27.2336,27.145,27.1627,36300.0
2008-08-15 09:50:00,30.67,30.67,30.55,30.56,43600.0,27.1627,27.1627,27.0564,27.0653,43600.0
2008-08-15 09:55:00,30.56,30.63,30.54,30.6,36700.0,27.0653,27.1273,27.0476,27.1007,36700.0
2008-08-15 10:00:00,30.6,30.6,30.42,30.48,53600.0,27.1007,27.1007,26.9413,26.9944,53600.0
2008-08-15 10:05:00,30.48,30.48,30.34,30.43,60700.0,26.9944,26.9944,26.8704,26.9501,60700.0
2008-08-15 10:10:00,30.43,30.57,30.42,30.55,30800.0,26.9501,27.0741,26.9413,27.0564,30800.0
2008-08-15 10:15:00,30.55,30.62,30.55,30.55,31000.0,27.0564,27.1184,27.0564,27.0564,31000.0
2008-08-15 10:20:00,30.58,30.61,30.51,30.57,39600.0,27.083,27.1096,27.021,27.0741,39600.0
2008-08-15 10:25:00,30.57,30.64,30.57,30.58,24700.0,27.0741,27.1361,27.0741,27.083,24700.0
2008-08-15 10:30:00,30.59,30.71,30.59,30.69,26900.0,27.0919,27.1981,27.0919,27.1804,26900.0
2008-08-15 10:35:00,30.7,30.73,30.67,30.68,27400.0,27.1893,27.2158,27.1627,27.1716,27400.0
2008-08-15 10:40:00,30.69,30.77,30.69,30.74,42700.0,27.1804,27.2513,27.1804,27.2247,42700.0
2008-08-15 10:45:00,30.74,30.8,30.74,30.8,85000.0,27.2247,27.2778,27.2247,27.2778,85000.0
2008-08-15 10:50:00,30.8,30.88,30.79,30.82,47200.0,27.2778,27.3487,27.269,27.2956,47200.0
2008-08-15 10:55:00,30.81,30.87,30.8,30.85,37000.0,27.2867,27.3398,27.2778,27.3221,37000.0
2008-08-15 11:00:00,30.84,30.84,30.73,30.75,24700.0,27.3133,27.3133,27.2158,27.2336,24700.0
2008-08-15 11:05:00,30.74,30.75,30.65,30.68,22300.0,27.2247,27.2336,27.145,27.1716,22300.0
2008-08-15 11:10:00,30.69,30.72,30.66,30.7,27100.0,27.1804,27.207,27.1538,27.1893,27100.0
2008-08-15 11:15:00,30.7,30.74,30.69,30.7,19700.0,27.1893,27.2247,27.1804,27.1893,19700.0
2008-08-15 11:20:00,30.7,30.72,30.6,30.61,22200.0,27.1893,27.207,27.1007,27.1096,22200.0
2008-08-15 11:25:00,30.61,30.67,30.6,30.66,18500.0,27.1096,27.1627,27.1007,27.1538,18500.0
2008-08-15 11:30:00,30.66,30.68,30.64,30.67,13300.0,27.1538,27.1716,27.1361,27.1627,13300.0
2008-08-15 11:35:00,30.67,30.68,30.62,30.62,27100.0,27.1627,27.1716,27.1184,27.1184,27100.0
2008-08-15 11:40:00,30.62,30.62,30.57,30.6,14700.0,27.1184,27.1184,27.0741,27.1007,14700.0
2008-08-15 11:45:00,30.59,30.64,30.56,30.64,21500.0,27.0919,27.1361,27.0653,27.1361,21500.0
2008-08-15 11:50:00,30.64,30.65,30.57,30.6,26000.0,27.1361,27.145,27.0741,27.1007,26000.0
2008-08-15 11:55:00,30.59,30.61,30.55,30.57,33400.0,27.0919,27.1096,27.0564,27.0741,33400.0
2008-08-15 12:00:00,30.56,30.59,30.55,30.58,8900.0,27.0653,27.0919,27.0564,27.083,8900.0
2008-08-15 12:05:00,30.58,30.62,30.57,30.57,25100.0,27.083,27.1184,27.0741,27.0741,25100.0
2008-08-15 12:10:00,30.56,30.58,30.53,30.57,16900.0,27.0653,27.083,27.0387,27.0741,16900.0
2008-08-15 12:15:00,30.57,30.61,30.57,30.61,11100.0,27.0741,27.1096,27.0741,27.1096,11100.0
2008-08-15 12:20:00,30.61,30.64,30.6,30.63,12600.0,27.1096,27.1361,27.1007,27.1273,12600.0
2008-08-15 12:25:00,30.63,30.63,30.59,30.61,21400.0,27.1273,27.1273,27.0919,27.1096,21400.0
2008-08-15 12:30:00,30.61,30.65,30.6,30.6,10900.0,27.1096,27.145,27.1007,27.1007,10900.0
2008-08-15 12:35:00,30.61,30.72,30.6,30.71,26000.0,27.1096,27.207,27.1007,27.1981,26000.0
2008-08-15 12:40:00,30.71,30.73,30.67,30.72,30400.0,27.1981,27.2158,27.1627,27.207,30400.0
2008-08-15 12:45:00,30.73,30.76,30.7,30.72,18100.0,27.2158,27.2424,27.1893,27.207,18100.0
2008-08-15 12:50:00,30.72,30.74,30.7,30.74,14300.0,27.207,27.2247,27.1893,27.2247,14300.0
2008-08-15 12:55:00,30.73,30.75,30.7,30.7,16900.0,27.2158,27.2336,27.1893,27.1893,16900.0
2008-08-15 13:00:00,30.71,30.73,30.7,30.71,37800.0,27.1981,27.2158,27.1893,27.1981,37800.0
2008-08-15 13:05:00,30.71,30.71,30.67,30.68,19000.0,27.1981,27.1981,27.1627,27.1716,19000.0
2008-08-15 13:10:00,30.68,30.68,30.61,30.63,27200.0,27.1716,27.1716,27.1096,27.1273,27200.0
2008-08-15 13:15:00,30.63,30.64,30.59,30.61,20400.0,27.1273,27.1361,27.0919,27.1096,20400.0
2008-08-15 13:20:00,30.61,30.62,30.58,30.59,15600.0,27.1096,27.1184,27.083,27.0919,15600.0
2008-08-15 13:25:00,30.59,30.6,30.52,30.54,40800.0,27.0919,27.1007,27.0299,27.0476,40800.0
2008-08-15 13:30:00,30.54,30.55,30.52,30.52,27700.0,27.0476,27.0564,27.0299,27.0299,27700.0
2008-08-15 13:35:00,30.52,30.55,30.48,30.49,54200.0,27.0299,27.0564,26.9944,27.0033,54200.0
2008-08-15 13:40:00,30.5,30.52,30.49,30.51,22600.0,27.0121,27.0299,27.0033,27.021,22600.0
2008-08-15 13:45:00,30.52,30.52,30.47,30.49,40800.0,27.0299,27.0299,26.9856,27.0033,40800.0
2008-08-15 13:50:00,30.49,30.49,30.47,30.48,23800.0,27.0033,27.0033,26.9856,26.9944,23800.0
2008-08-15 13:55:00,30.47,30.49,30.47,30.48,20800.0,26.9856,27.0033,26.9856,26.9944,20800.0
2008-08-15 14:00:00,30.48,30.51,30.48,30.5,39800.0,26.9944,27.021,26.9944,27.0121,39800.0
2008-08-15 14:05:00,30.51,30.52,30.47,30.48,55300.0,27.021,27.0299,26.9856,26.9944,55300.0
2008-08-15 14:10:00,30.48,30.5,30.46,30.47,25500.0,26.9944,27.0121,26.9767,26.9856,25500.0
2008-08-15 14:15:00,30.47,30.5,30.46,30.48,20900.0,26.9856,27.0121,26.9767,26.9944,20900.0
2008-08-15 14:20:00,30.49,30.53,30.47,30.47,42900.0,27.0033,27.0387,26.9856,26.9856,42900.0
2008-08-15 14:25:00,30.48,30.48,30.4,30.42,43400.0,26.9944,26.9944,26.9236,26.9413,43400.0
2008-08-15 14:30:00,30.42,30.47,30.42,30.47,27700.0,26.9413,26.9856,26.9413,26.9856,27700.0
2008-08-15 14:35:00,30.47,30.48,30.45,30.46,39400.0,26.9856,26.9944,26.9679,26.9767,39400.0
2008-08-15 14:40:00,30.45,30.5,30.45,30.5,31600.0,26.9679,27.0121,26.9679,27.0121,31600.0
2008-08-15 14:45:00,30.49,30.51,30.48,30.49,19900.0,27.0033,27.021,26.9944,27.0033,19900.0
2008-08-15 14:50:00,30.49,30.57,30.47,30.55,52300.0,27.0033,27.0741,26.9856,27.0564,52300.0
2008-08-15 14:55:00,30.55,30.56,30.53,30.54,13900.0,27.0564,27.0653,27.0387,27.0476,13900.0
2008-08-15 15:00:00,30.53,30.6,30.53,30.6,35900.0,27.0387,27.1007,27.0387,27.1007,35900.0
2008-08-15 15:05:00,30.59,30.65,30.59,30.65,43700.0,27.0919,27.145,27.0919,27.145,43700.0
2008-08-15 15:10:00,30.65,30.65,30.6,30.6,39500.0,27.145,27.145,27.1007,27.1007,39500.0
2008-08-15 15:15:00,30.61,30.61,30.59,30.6,17000.0,27.1096,27.1096,27.0919,27.1007,17000.0
2008-08-15 15:20:00,30.6,30.65,30.58,30.65,37300.0,27.1007,27.145,27.083,27.145,37300.0
2008-08-15 15:25:00,30.66,30.71,30.65,30.69,38400.0,27.1538,27.1981,27.145,27.1804,38400.0
2008-08-15 15:30:00,30.7,30.71,30.65,30.65,40300.0,27.1893,27.1981,27.145,27.145,40300.0
2008-08-15 15:35:00,30.65,30.67,30.64,30.65,28800.0,27.145,27.1627,27.1361,27.145,28800.0
2008-08-15 15:40:00,30.65,30.67,30.6,30.6,40700.0,27.145,27.1627,27.1007,27.1007,40700.0
2008-08-15 15:45:00,30.6,30.61,30.55,30.56,67800.0,27.1007,27.1096,27.0564,27.0653,67800.0
2008-08-15 15:50:00,30.56,30.57,30.5,30.57,118700.0,27.0653,27.0741,27.0121,27.0741,118700.0
2008-08-15 15:55:00,30.57,30.62,30.56,30.59,78100.0,27.0741,27.1184,27.0653,27.0919,78100.0
2008-08-18 09:30:00,30.86,30.86,30.56,30.65,40300.0,27.331,27.331,27.0653,27.145,40300.0
2008-08-18 09:35:00,30.65,30.66,30.62,30.63,13900.0,27.145,27.1538,27.1184,27.1273,13900.0
2008-08-18 09:40:00,30.65,30.67,30.6,30.63,40900.0,27.145,27.1627,27.1007,27.1273,40900.0
2008-08-18 09:45:00,30.62,30.66,30.56,30.66,73700.0,27.1184,27.1538,27.0653,27.1538,73700.0
2008-08-18 09:50:00,30.65,30.66,30.6,30.64,25000.0,27.145,27.1538,27.1007,27.1361,25000.0
2008-08-18 09:55:00,30.65,30.68,30.56,30.59,28200.0,27.145,27.1716,27.0653,27.0919,28200.0
2008-08-18 10:00:00,30.59,30.6,30.49,30.51,29000.0,27.0919,27.1007,27.0033,27.021,29000.0
2008-08-18 10:05:00,30.5,30.53,30.46,30.46,17600.0,27.0121,27.0387,26.9767,26.9767,17600.0
2008-08-18 10:10:00,30.47,30.65,30.44,30.65,31600.0,26.9856,27.145,26.959,27.145,31600.0
2008-08-18 10:15:00,30.66,30.66,30.58,30.6,45000.0,27.1538,27.1538,27.083,27.1007,45000.0
2008-08-18 10:20:00,30.6,30.6,30.54,30.56,16300.0,27.1007,27.1007,27.0476,27.0653,16300.0
2008-08-18 10:25:00,30.56,30.66,30.56,30.64,31700.0,27.0653,27.1538,27.0653,27.1361,31700.0
2008-08-18 10:30:00,30.64,30.69,30.6,30.65,41600.0,27.1361,27.1804,27.1007,27.145,41600.0
2008-08-18 10:35:00,30.64,30.69,30.62,30.67,35500.0,27.1361,27.1804,27.1184,27.1627,35500.0
2008-08-18 10:40:00,30.67,30.74,30.66,30.7,42500.0,27.1627,27.2247,27.1538,27.1893,42500.0
2008-08-18 10:45:00,30.7,30.71,30.6,30.6,16500.0,27.1893,27.1981,27.1007,27.1007,16500.0
2008-08-18 10:50:00,30.61,30.65,30.61,30.61,17600.0,27.1096,27.145,27.1096,27.1096,17600.0
2008-08-18 10:55:00,30.6,30.68,30.6,30.67,18400.0,27.1007,27.1716,27.1007,27.1627,18400.0
2008-08-18 11:00:00,30.66,30.68,30.61,30.62,25200.0,27.1538,27.1716,27.1096,27.1184,25200.0
2008-08-18 11:05:00,30.62,30.68,30.61,30.66,22500.0,27.1184,27.1716,27.1096,27.1538,22500.0
2008-08-18 11:10:00,30.67,30.7,30.65,30.68,32700.0,27.1627,27.1893,27.145,27.1716,32700.0
2008-08-18 11:15:00,30.68,30.71,30.64,30.71,39300.0,27.1716,27.1981,27.1361,27.1981,39300.0
2008-08-18 11:20:00,30.7,30.72,30.65,30.7,42500.0,27.1893,27.207,27.145,27.1893,42500.0
2008-08-18 11:25:00,30.68,30.69,30.64,30.66,29100.0,27.1716,27.1804,27.1361,27.1538,29100.0
2008-08-18 11:30:00,30.67,30.68,30.64,30.64,15400.0,27.1627,27.1716,27.1361,27.1361,15400.0
2008-08-18 11:35:00,30.64,30.67,30.63,30.66,18600.0,27.1361,27.1627,27.1273,27.1538,18600.0
2008-08-18 11:40:00,30.65,30.66,30.63,30.64,21800.0,27.145,27.1538,27.1273,27.1361,21800.0
2008-08-18 11:45:00,30.64,30.66,30.63,30.66,24800.0,27.1361,27.1538,27.1273,27.1538,24800.0
2008-08-18 11:50:00,30.65,30.68,30.64,30.67,39200.0,27.145,27.1716,27.1361,27.1627,39200.0
2008-08-18 11:55:00,30.66,30.66,30.6,30.61,47100.0,27.1538,27.1538,27.1007,27.1096,47100.0
2008-08-18 12:00:00,30.6,30.6,30.57,30.6,56200.0,27.1007,27.1007,27.0741,27.1007,56200.0
2008-08-18 12:05:00,30.6,30.62,30.52,30.54,85000.0,27.1007,27.1184,27.0299,27.0476,85000.0
2008-08-18 12:10:00,30.55,30.55,30.48,30.48,47800.0,27.0564,27.0564,26.9944,26.9944,47800.0
2008-08-18 12:15:00,30.48,30.48,30.37,30.37,76300.0,26.9944,26.9944,26.897,26.897,76300.0
2008-08-18 12:20:00,30.37,30.38,30.3,30.32,60400.0,26.897,26.9059,26.835,26.8527,60400.0
2008-08-18 12:25:00,30.33,30.41,30.31,30.41,39600.0,26.8616,26.9324,26.8439,26.9324,39600.0
2008-08-18 12:30:00,30.42,30.43,30.38,30.41,22900.0,26.9413,26.9501,26.9059,26.9324,22900.0
2008-08-18 12:35:00,30.42,30.42,30.33,30.35,29400.0,26.9413,26.9413,26.8616,26.8793,29400.0
2008-08-18 12:40:00,30.34,30.34,30.25,30.26,32800.0,26.8704,26.8704,26.7907,26.7996,32800.0
2008-08-18 12:45:00,30.25,30.31,30.24,30.31,25900.0,26.7907,26.8439,26.7819,26.8439,25900.0
2008-08-18 12:50:00,30.32,30.33,30.29,30.3,20300.0,26.8527,26.8616,26.8262,26.835,20300.0
2008-08-18 12:55:00,30.3,30.34,30.27,30.32,21800.0,26.835,26.8704,26.8084,26.8527,21800.0
2008-08-18 13:00:00,30.33,30.41,30.33,30.41,29600.0,26.8616,26.9324,26.8616,26.9324,29600.0
2008-08-18 13:05:00,30.41,30.45,30.39,30.45,24700.0,26.9324,26.9679,26.9147,26.9679,24700.0
2008-08-18 13:10:00,30.45,30.47,30.42,30.44,37300.0,26.9679,26.9856,26.9413,26.959,37300.0
2008-08-18 13:15:00,30.44,30.45,30.41,30.44,32500.0,26.959,26.9679,26.9324,26.959,32500.0
2008-08-18 13:20:00,30.45,30.53,30.44,30.52,29800.0,26.9679,27.0387,26.959,27.0299,29800.0
2008-08-18 13:25:00,30.51,30.51,30.45,30.47,37500.0,27.021,27.021,26.9679,26.9856,37500.0
2008-08-18 13:30:00,30.47,30.48,30.41,30.45,32400.0,26.9856,26.9944,26.9324,26.9679,32400.0
2008-08-18 13:35:00,30.45,30.45,30.39,30.4,40400.0,26.9679,26.9679,26.9147,26.9236,40400.0
2008-08-18 13:40:00,30.39,30.4,30.33,30.35,32100.0,26.9147,26.9236,26.8616,26.8793,32100.0
2008-08-18 13:45:00,30.34,30.34,30.24,30.24,42400.0,26.8704,26.8704,26.7819,26.7819,42400.0
2008-08-18 13:50:00,30.24,30.31,30.24,30.3,24800.0,26.7819,26.8439,26.7819,26.835,24800.0
2008-08-18 13:55:00,30.3,30.34,30.24,30.24,42000.0,26.835,26.8704,26.7819,26.7819,42000.0
2008-08-18 14:00:00,30.24,30.31,30.22,30.31,47900.0,26.7819,26.8439,26.7642,26.8439,47900.0
2008-08-18 14:05:00,30.31,30.31,30.26,30.3,18100.0,26.8439,26.8439,26.7996,26.835,18100.0
2008-08-18 14:10:00,30.3,30.35,30.3,30.33,39300.0,26.835,26.8793,26.835,26.8616,39300.0
2008-08-18 14:15:00,30.33,30.34,30.28,30.28,26800.0,26.8616,26.8704,26.8173,26.8173,26800.0
2008-08-18 14:20:00,30.28,30.3,30.22,30.24,59100.0,26.8173,26.835,26.7642,26.7819,59100.0
2008-08-18 14:25:00,30.23,30.28,30.21,30.27,26300.0,26.773,26.8173,26.7553,26.8084,26300.0
2008-08-18 14:30:00,30.27,30.27,30.2,30.23,20900.0,26.8084,26.8084,26.7465,26.773,20900.0
2008-08-18 14:35:00,30.22,30.28,30.22,30.26,37600.0,26.7642,26.8173,26.7642,26.7996,37600.0
2008-08-18 14:40:00,30.27,30.32,30.27,30.32,22000.0,26.8084,26.8527,26.8084,26.8527,22000.0
2008-08-18 14:45:00,30.32,30.34,30.26,30.28,50000.0,26.8527,26.8704,26.7996,26.8173,50000.0
2008-08-18 14:50:00,30.28,30.29,30.26,30.27,30000.0,26.8173,26.8262,26.7996,26.8084,30000.0
2008-08-18 14:55:00,30.27,30.3,30.27,30.3,50200.0,26.8084,26.835,26.8084,26.835,50200.0
2008-08-18 15:00:00,30.29,30.3,30.22,30.26,38200.0,26.8262,26.835,26.7642,26.7996,38200.0
2008-08-18 15:05:00,30.26,30.29,30.23,30.27,40400.0,26.7996,26.8262,26.773,26.8084,40400.0
2008-08-18 15:10:00,30.27,30.37,30.27,30.35,44500.0,26.8084,26.897,26.8084,26.8793,44500.0
2008-08-18 15:15:00,30.36,30.39,30.35,30.38,50600.0,26.8882,26.9147,26.8793,26.9059,50600.0
2008-08-18 15:20:00,30.37,30.45,30.33,30.44,45900.0,26.897,26.9679,26.8616,26.959,45900.0
2008-08-18 15:25:00,30.43,30.46,30.35,30.35,75400.0,26.9501,26.9767,26.8793,26.8793,75400.0
2008-08-18 15:30:00,30.35,30.36,30.29,30.3,44700.0,26.8793,26.8882,26.8262,26.835,44700.0
2008-08-18 15:35:00,30.31,30.38,30.3,30.37,43900.0,26.8439,26.9059,26.835,26.897,43900.0
2008-08-18 15:40:00,30.37,30.38,30.26,30.27,59300.0,26.897,26.9059,26.7996,26.8084,59300.0
2008-08-18 15:45:00,30.26,30.32,30.2,30.28,110200.0,26.7996,26.8527,26.7465,26.8173,110200.0
2008-08-18 15:50:00,30.29,30.43,30.25,30.43,169000.0,26.8262,26.9501,26.7907,26.9501,169000.0
2008-08-18 15:55:00,30.42,30.46,30.4,30.43,164800.0,26.9413,26.9767,26.9236,26.9501,164800.0
2008-08-19 09:30:00,30.34,30.74,30.22,30.48,48300.0,26.8704,27.2247,26.7642,26.9944,48300.0
2008-08-19 09:35:00,30.45,30.59,30.33,30.48,31900.0,26.9679,27.0919,26.8616,26.9944,31900.0
2008-08-19 09:40:00,30.46,30.47,30.29,30.38,46800.0,26.9767,26.9856,26.8262,26.9059,46800.0
2008-08-19 09:45:00,30.38,30.38,30.27,30.3,29700.0,26.9059,26.9059,26.8084,26.835,29700.0
2008-08-19 09:50:00,30.29,30.37,30.24,30.36,41500.0,26.8262,26.897,26.7819,26.8882,41500.0
2008-08-19 09:55:00,30.37,30.37,30.27,30.29,14300.0,26.897,26.897,26.8084,26.8262,14300.0
2008-08-19 10:00:00,30.28,30.28,30.17,30.17,21300.0,26.8173,26.8173,26.7199,26.7199,21300.0
2008-08-19 10:05:00,30.16,30.18,30.08,30.11,26300.0,26.711,26.7287,26.6402,26.6667,26300.0
2008-08-19 10:10:00,30.11,30.15,30.09,30.13,30500.0,26.6667,26.7022,26.649,26.6845,30500.0
2008-08-19 10:15:00,30.13,30.16,30.09,30.16,29200.0,26.6845,26.711,26.649,26.711,29200.0
2008-08-19 10:20:00,30.15,30.16,30.09,30.13,22600.0,26.7022,26.711,26.649,26.6845,22600.0
2008-08-19 10:25:00,30.13,30.13,30.04,30.06,31200.0,26.6845,26.6845,26.6047,26.6225,31200.0
2008-08-19 10:30:00,30.07,30.11,30.05,30.05,30300.0,26.6313,26.6667,26.6136,26.6136,30300.0
2008-08-19 10:35:00,30.04,30.04,29.97,29.98,48900.0,26.6047,26.6047,26.5428,26.5516,48900.0
2008-08-19 10:40:00,29.99,30.04,29.97,29.97,68300.0,26.5605,26.6047,26.5428,26.5428,68300.0
2008-08-19 10:45:00,29.98,30.01,29.97,29.98,29500.0,26.5516,26.5782,26.5428,26.5516,29500.0
2008-08-19 10:50:00,29.98,29.98,29.91,29.94,34200.0,26.5516,26.5516,26.4896,26.5162,34200.0
2008-08-19 10:55:00,29.95,30.0,29.95,29.99,22600.0,26.525,26.5693,26.525,26.5605,22600.0
2008-08-19 11:00:00,29.99,30.0,29.96,29.97,16000.0,26.5605,26.5693,26.5339,26.5428,16000.0
2008-08-19 11:05:00,29.97,29.99,29.94,29.96,30800.0,26.5428,26.5605,26.5162,26.5339,30800.0
2008-08-19 11:10:00,29.95,29.96,29.92,29.92,32200.0,26.525,26.5339,26.4985,26.4985,32200.0
2008-08-19 11:15:00,29.92,29.95,29.86,29.87,35000.0,26.4985,26.525,26.4453,26.4542,35000.0
2008-08-19 11:20:00,29.87,29.95,29.87,29.93,33900.0,26.4542,26.525,26.4542,26.5073,33900.0
2008-08-19 11:25:00,29.93,29.98,29.92,29.98,47900.0,26.5073,26.5516,26.4985,26.5516,47900.0
2008-08-19 11:30:00,29.98,30.02,29.94,30.0,76000.0,26.5516,26.587,26.5162,26.5693,76000.0
2008-08-19 11:35:00,30.0,30.01,29.94,29.97,15200.0,26.5693,26.5782,26.5162,26.5428,15200.0
2008-08-19 11:40:00,29.97,30.01,29.97,29.98,20200.0,26.5428,26.5782,26.5428,26.5516,20200.0
2008-08-19 11:45:00,29.97,29.97,29.92,29.92,20500.0,26.5428,26.5428,26.4985,26.4985,20500.0
2008-08-19 11:50:00,29.93,29.95,29.9,29.91,517800.0,26.5073,26.525,26.4808,26.4896,517800.0
2008-08-19 11:55:00,29.91,29.94,29.9,29.9,24400.0,26.4896,26.5162,26.4808,26.4808,24400.0
2008-08-19 12:00:00,29.89,29.89,29.76,29.8,57800.0,26.4719,26.4719,26.3568,26.3922,57800.0
2008-08-19 12:05:00,29.8,29.82,29.78,29.79,22200.0,26.3922,26.4099,26.3745,26.3833,22200.0
2008-08-19 12:10:00,29.79,29.84,29.79,29.82,16600.0,26.3833,26.4276,26.3833,26.4099,16600.0
2008-08-19 12:15:00,29.83,29.92,29.81,29.9,47300.0,26.4188,26.4985,26.4011,26.4808,47300.0
2008-08-19 12:20:00,29.9,29.92,29.88,29.9,25400.0,26.4808,26.4985,26.463,26.4808,25400.0
2008-08-19 12:25:00,29.9,29.92,29.86,29.87,24900.0,26.4808,26.4985,26.4453,26.4542,24900.0
2008-08-19 12:30:00,29.86,29.87,29.84,29.86,13500.0,26.4453,26.4542,26.4276,26.4453,13500.0
2008-08-19 12:35:00,29.86,29.97,29.86,29.97,30100.0,26.4453,26.5428,26.4453,26.5428,30100.0
2008-08-19 12:40:00,29.97,29.97,29.88,29.88,23400.0,26.5428,26.5428,26.463,26.463,23400.0
2008-08-19 12:45:00,29.87,29.9,29.85,29.9,17000.0,26.4542,26.4808,26.4365,26.4808,17000.0
2008-08-19 12:50:00,29.89,29.92,29.87,29.88,23000.0,26.4719,26.4985,26.4542,26.463,23000.0
2008-08-19 12:55:00,29.89,29.89,29.82,29.82,20500.0,26.4719,26.4719,26.4099,26.4099,20500.0
2008-08-19 13:00:00,29.82,29.85,29.8,29.81,16500.0,26.4099,26.4365,26.3922,26.4011,16500.0
2008-08-19 13:05:00,29.81,29.88,29.81,29.86,31200.0,26.4011,26.463,26.4011,26.4453,31200.0
2008-08-19 13:10:00,29.86,29.97,29.86,29.96,35100.0,26.4453,26.5428,26.4453,26.5339,35100.0
2008-08-19 13:15:00,29.95,29.96,29.92,29.92,37100.0,26.525,26.5339,26.4985,26.4985,37100.0
2008-08-19 13:20:00,29.93,29.96,29.92,29.95,40900.0,26.5073,26.5339,26.4985,26.525,40900.0
2008-08-19 13:25:00,29.94,30.0,29.94,30.0,34500.0,26.5162,26.5693,26.5162,26.5693,34500.0
2008-08-19 13:30:00,30.0,30.05,29.99,29.99,73200.0,26.5693,26.6136,26.5605,26.5605,73200.0
2008-08-19 13:35:00,29.99,29.99,29.96,29.98,12000.0,26.5605,26.5605,26.5339,26.5516,12000.0
2008-08-19 13:40:00,29.98,30.01,29.94,29.94,33400.0,26.5516,26.5782,26.5162,26.5162,33400.0
2008-08-19 13:45:00,29.94,29.98,29.92,29.96,16700.0,26.5162,26.5516,26.4985,26.5339,16700.0
2008-08-19 13:50:00,29.96,29.98,29.94,29.95,13300.0,26.5339,26.5516,26.5162,26.525,13300.0
2008-08-19 13:55:00,29.96,29.96,29.86,29.86,34200.0,26.5339,26.5339,26.4453,26.4453,34200.0
2008-08-19 14:00:00,29.86,29.94,29.84,29.92,38500.0,26.4453,26.5162,26.4276,26.4985,38500.0
2008-08-19 14:05:00,29.92,29.96,29.89,29.94,45200.0,26.4985,26.5339,26.4719,26.5162,45200.0
2008-08-19 14:10:00,29.94,29.96,29.91,29.92,21900.0,26.5162,26.5339,26.4896,26.4985,21900.0
2008-08-19 14:15:00,29.92,29.93,29.86,29.88,21900.0,26.4985,26.5073,26.4453,26.463,21900.0
2008-08-19 14:20:00,29.88,29.92,29.84,29.84,27900.0,26.463,26.4985,26.4276,26.4276,27900.0
2008-08-19 14:25:00,29.83,29.87,29.8,29.83,39900.0,26.4188,26.4542,26.3922,26.4188,39900.0
2008-08-19 14:30:00,29.82,29.85,29.81,29.85,13600.0,26.4099,26.4365,26.4011,26.4365,13600.0
2008-08-19 14:35:00,29.85,29.86,29.8,29.8,48300.0,26.4365,26.4453,26.3922,26.3922,48300.0
2008-08-19 14:40:00,29.8,29.81,29.79,29.8,21400.0,26.3922,26.4011,26.3833,26.3922,21400.0
2008-08-19 14:45:00,29.79,29.82,29.79,29.8,40200.0,26.3833,26.4099,26.3833,26.3922,40200.0
2008-08-19 14:50:00,29.8,29.85,29.8,29.84,60300.0,26.3922,26.4365,26.3922,26.4276,60300.0
2008-08-19 14:55:00,29.84,29.84,29.82,29.83,26400.0,26.4276,26.4276,26.4099,26.4188,26400.0
2008-08-19 15:00:00,29.83,29.84,29.75,29.77,53400.0,26.4188,26.4276,26.3479,26.3656,53400.0
2008-08-19 15:05:00,29.77,29.8,29.76,29.76,64000.0,26.3656,26.3922,26.3568,26.3568,64000.0
2008-08-19 15:10:00,29.76,29.78,29.74,29.77,55800.0,26.3568,26.3745,26.3391,26.3656,55800.0
2008-08-19 15:15:00,29.77,29.78,29.74,29.75,33100.0,26.3656,26.3745,26.3391,26.3479,33100.0
2008-08-19 15:20:00,29.75,29.8,29.7,29.78,123100.0,26.3479,26.3922,26.3036,26.3745,123100.0
2008-08-19 15:25:00,29.8,29.83,29.78,29.8,37700.0,26.3922,26.4188,26.3745,26.3922,37700.0
2008-08-19 15:30:00,29.81,29.81,29.76,29.78,81900.0,26.4011,26.4011,26.3568,26.3745,81900.0
2008-08-19 15:35:00,29.77,29.77,29.72,29.75,76600.0,26.3656,26.3656,26.3213,26.3479,76600.0
2008-08-19 15:40:00,29.75,29.78,29.72,29.78,124700.0,26.3479,26.3745,26.3213,26.3745,124700.0
2008-08-19 15:45:00,29.79,29.79,29.66,29.67,240800.0,26.3833,26.3833,26.2682,26.2771,240800.0
2008-08-19 15:50:00,29.67,29.77,29.66,29.77,181300.0,26.2771,26.3656,26.2682,26.3656,181300.0
2008-08-19 15:55:00,29.76,29.84,29.76,29.84,229600.0,26.3568,26.4276,26.3568,26.4276,229600.0
2008-08-20 09:30:00,30.11,30.3,29.97,30.07,42000.0,26.6667,26.835,26.5428,26.6313,42000.0
2008-08-20 09:35:00,30.05,30.24,30.04,30.04,35900.0,26.6136,26.7819,26.6047,26.6047,35900.0
2008-08-20 09:40:00,30.02,30.13,30.0,30.13,69500.0,26.587,26.6845,26.5693,26.6845,69500.0
2008-08-20 09:45:00,30.12,30.23,30.03,30.07,88900.0,26.6756,26.773,26.5959,26.6313,88900.0
2008-08-20 09:50:00,30.08,30.1,30.0,30.08,45400.0,26.6402,26.6579,26.5693,26.6402,45400.0
2008-08-20 09:55:00,30.05,30.15,29.99,30.08,34700.0,26.6136,26.7022,26.5605,26.6402,34700.0
2008-08-20 10:00:00,30.06,30.09,29.93,30.07,71000.0,26.6225,26.649,26.5073,26.6313,71000.0
2008-08-20 10:05:00,30.07,30.2,30.02,30.19,61800.0,26.6313,26.7465,26.587,26.7376,61800.0
2008-08-20 10:10:00,30.19,30.22,30.12,30.15,49900.0,26.7376,26.7642,26.6756,26.7022,49900.0
2008-08-20 10:15:00,30.15,30.26,30.13,30.17,46800.0,26.7022,26.7996,26.6845,26.7199,46800.0
2008-08-20 10:20:00,30.18,30.26,30.16,30.21,34100.0,26.7287,26.7996,26.711,26.7553,34100.0
2008-08-20 10:25:00,30.2,30.21,30.0,30.02,28000.0,26.7465,26.7553,26.5693,26.587,28000.0
2008-08-20 10:30:00,30.02,30.11,30.02,30.11,13300.0,26.587,26.6667,26.587,26.6667,13300.0
2008-08-20 10:35:00,30.12,30.3,30.11,30.21,58300.0,26.6756,26.835,26.6667,26.7553,58300.0
2008-08-20 10:40:00,30.19,30.26,30.15,30.25,30600.0,26.7376,26.7996,26.7022,26.7907,30600.0
2008-08-20 10:45:00,30.26,30.35,30.26,30.33,35500.0,26.7996,26.8793,26.7996,26.8616,35500.0
2008-08-20 10:50:00,30.33,30.42,30.31,30.4,227100.0,26.8616,26.9413,26.8439,26.9236,227100.0
2008-08-20 10:55:00,30.4,30.56,30.38,30.53,343200.0,26.9236,27.0653,26.9059,27.0387,343200.0
2008-08-20 11:00:00,30.55,30.58,30.48,30.51,51600.0,27.0564,27.083,26.9944,27.021,51600.0
2008-08-20 11:05:00,30.51,30.53,30.48,30.48,29100.0,27.021,27.0387,26.9944,26.9944,29100.0
2008-08-20 11:10:00,30.48,30.6,30.47,30.5,30100.0,26.9944,27.1007,26.9856,27.0121,30100.0
2008-08-20 11:15:00,30.5,30.5,30.43,30.45,8800.0,27.0121,27.0121,26.9501,26.9679,8800.0
2008-08-20 11:20:00,30.43,30.47,30.4,30.47,8700.0,26.9501,26.9856,26.9236,26.9856,8700.0
2008-08-20 11:25:00,30.49,30.49,30.39,30.43,18500.0,27.0033,27.0033,26.9147,26.9501,18500.0
2008-08-20 11:30:00,30.41,30.43,30.31,30.32,13000.0,26.9324,26.9501,26.8439,26.8527,13000.0
2008-08-20 11:35:00,30.31,30.31,30.23,30.25,15300.0,26.8439,26.8439,26.773,26.7907,15300.0
2008-08-20 11:40:00,30.25,30.25,30.18,30.23,20000.0,26.7907,26.7907,26.7287,26.773,20000.0
2008-08-20 11:45:00,30.22,30.26,30.19,30.23,13900.0,26.7642,26.7996,26.7376,26.773,13900.0
2008-08-20 11:50:00,30.24,30.32,30.24,30.3,12500.0,26.7819,26.8527,26.7819,26.835,12500.0
2008-08-20 11:55:00,30.3,30.32,30.29,30.32,8800.0,26.835,26.8527,26.8262,26.8527,8800.0
2008-08-20 12:00:00,30.32,30.35,30.27,30.27,6900.0,26.8527,26.8793,26.8084,26.8084,6900.0
2008-08-20 12:05:00,30.28,30.29,30.19,30.24,30600.0,26.8173,26.8262,26.7376,26.7819,30600.0
2008-08-20 12:10:00,30.21,30.21,30.04,30.11,64100.0,26.7553,26.7553,26.6047,26.6667,64100.0
2008-08-20 12:15:00,30.11,30.15,30.05,30.09,35800.0,26.6667,26.7022,26.6136,26.649,35800.0
2008-08-20 12:20:00,30.08,30.1,30.01,30.1,38700.0,26.6402,26.6579,26.5782,26.6579,38700.0
2008-08-20 12:25:00,30.1,30.11,30.06,30.08,15200.0,26.6579,26.6667,26.6225,26.6402,15200.0
2008-08-20 12:30:00,30.08,30.09,30.02,30.05,29700.0,26.6402,26.649,26.587,26.6136,29700.0
2008-08-20 12:35:00,30.05,30.09,30.02,30.04,19100.0,26.6136,26.649,26.587,26.6047,19100.0
2008-08-20 12:40:00,30.05,30.1,30.03,30.04,31900.0,26.6136,26.6579,26.5959,26.6047,31900.0
2008-08-20 12:45:00,30.03,30.04,29.95,29.95,36900.0,26.5959,26.6047,26.525,26.525,36900.0
2008-08-20 12:50:00,29.95,30.02,29.94,30.01,38200.0,26.525,26.587,26.5162,26.5782,38200.0
2008-08-20 12:55:00,30.02,30.07,30.0,30.07,32700.0,26.587,26.6313,26.5693,26.6313,32700.0
2008-08-20 13:00:00,30.07,30.08,30.04,30.07,11600.0,26.6313,26.6402,26.6047,26.6313,11600.0
2008-08-20 13:05:00,30.06,30.12,30.06,30.11,9200.0,26.6225,26.6756,26.6225,26.6667,9200.0
2008-08-20 13:10:00,30.13,30.13,30.07,30.09,16700.0,26.6845,26.6845,26.6313,26.649,16700.0
2008-08-20 13:15:00,30.09,30.12,30.08,30.1,14000.0,26.649,26.6756,26.6402,26.6579,14000.0
2008-08-20 13:20:00,30.1,30.16,30.1,30.14,29400.0,26.6579,26.711,26.6579,26.6933,29400.0
2008-08-20 13:25:00,30.13,30.21,30.12,30.17,16600.0,26.6845,26.7553,26.6756,26.7199,16600.0
2008-08-20 13:30:00,30.18,30.22,30.16,30.17,17800.0,26.7287,26.7642,26.711,26.7199,17800.0
2008-08-20 13:35:00,30.19,30.2,30.15,30.17,9700.0,26.7376,26.7465,26.7022,26.7199,9700.0
2008-08-20 13:40:00,30.16,30.18,30.13,30.14,15500.0,26.711,26.7287,26.6845,26.6933,15500.0
2008-08-20 13:45:00,30.15,30.22,30.14,30.22,14500.0,26.7022,26.7642,26.6933,26.7642,14500.0
2008-08-20 13:50:00,30.21,30.21,30.16,30.19,14000.0,26.7553,26.7553,26.711,26.7376,14000.0
2008-08-20 13:55:00,30.2,30.2,30.15,30.19,5800.0,26.7465,26.7465,26.7022,26.7376,5800.0
2008-08-20 14:00:00,30.18,30.19,30.08,30.08,29300.0,26.7287,26.7376,26.6402,26.6402,29300.0
2008-08-20 14:05:00,30.09,30.11,30.07,30.08,21700.0,26.649,26.6667,26.6313,26.6402,21700.0
2008-08-20 14:10:00,30.08,30.1,30.02,30.04,29900.0,26.6402,26.6579,26.587,26.6047,29900.0
2008-08-20 14:15:00,30.04,30.06,29.91,29.94,52400.0,26.6047,26.6225,26.4896,26.5162,52400.0
2008-08-20 14:20:00,29.94,29.97,29.89,29.96,35300.0,26.5162,26.5428,26.4719,26.5339,35300.0
2008-08-20 14:25:00,29.96,30.03,29.95,30.0,33500.0,26.5339,26.5959,26.525,26.5693,33500.0
2008-08-20 14:30:00,30.01,30.04,29.98,30.04,60100.0,26.5782,26.6047,26.5516,26.6047,60100.0
2008-08-20 14:35:00,30.04,30.1,30.04,30.08,34700.0,26.6047,26.6579,26.6047,26.6402,34700.0
2008-08-20 14:40:00,30.07,30.14,30.06,30.13,27800.0,26.6313,26.6933,26.6225,26.6845,27800.0
2008-08-20 14:45:00,30.13,30.15,30.08,30.08,25000.0,26.6845,26.7022,26.6402,26.6402,25000.0
2008-08-20 14:50:00,30.09,30.18,30.07,30.16,42100.0,26.649,26.7287,26.6313,26.711,42100.0
2008-08-20 14:55:00,30.16,30.18,30.13,30.15,95800.0,26.711,26.7287,26.6845,26.7022,95800.0
2008-08-20 15:00:00,30.15,30.16,30.1,30.16,48600.0,26.7022,26.711,26.6579,26.711,48600.0
2008-08-20 15:05:00,30.15,30.17,30.12,30.13,27700.0,26.7022,26.7199,26.6756,26.6845,27700.0
2008-08-20 15:10:00,30.13,30.16,30.11,30.13,31800.0,26.6845,26.711,26.6667,26.6845,31800.0
2008-08-20 15:15:00,30.13,30.14,30.1,30.11,42700.0,26.6845,26.6933,26.6579,26.6667,42700.0
2008-08-20 15:20:00,30.11,30.14,30.07,30.13,70000.0,26.6667,26.6933,26.6313,26.6845,70000.0
2008-08-20 15:25:00,30.12,30.16,30.11,30.15,87500.0,26.6756,26.711,26.6667,26.7022,87500.0
2008-08-20 15:30:00,30.14,30.16,30.11,30.12,105400.0,26.6933,26.711,26.6667,26.6756,105400.0
2008-08-20 15:35:00,30.13,30.25,30.13,30.23,132400.0,26.6845,26.7907,26.6845,26.773,132400.0
2008-08-20 15:40:00,30.23,30.36,30.23,30.3,92000.0,26.773,26.8882,26.773,26.835,92000.0
2008-08-20 15:45:00,30.3,30.3,30.21,30.25,120800.0,26.835,26.835,26.7553,26.7907,120800.0
2008-08-20 15:50:00,30.25,30.25,30.12,30.16,162200.0,26.7907,26.7907,26.6756,26.711,162200.0
2008-08-20 15:55:00,30.17,30.33,30.16,30.33,168600.0,26.7199,26.8616,26.711,26.8616,168600.0
2008-08-21 09:30:00,29.86,29.97,29.76,29.79,58500.0,26.4453,26.5428,26.3568,26.3833,58500.0
2008-08-21 09:35:00,29.79,29.82,29.67,29.8,48800.0,26.3833,26.4099,26.2771,26.3922,48800.0
2008-08-21 09:40:00,29.79,29.99,29.77,29.98,63900.0,26.3833,26.5605,26.3656,26.5516,63900.0
2008-08-21 09:45:00,30.0,30.03,29.94,29.98,57900.0,26.5693,26.5959,26.5162,26.5516,57900.0
2008-08-21 09:50:00,29.97,29.97,29.81,29.9,26100.0,26.5428,26.5428,26.4011,26.4808,26100.0
2008-08-21 09:55:00,29.91,30.0,29.89,29.96,47700.0,26.4896,26.5693,26.4719,26.5339,47700.0
2008-08-21 10:00:00,29.94,30.03,29.9,29.95,47400.0,26.5162,26.5959,26.4808,26.525,47400.0
2008-08-21 10:05:00,29.96,30.04,29.93,30.01,52300.0,26.5339,26.6047,26.5073,26.5782,52300.0
2008-08-21 10:10:00,30.01,30.07,30.0,30.03,44300.0,26.5782,26.6313,26.5693,26.5959,44300.0
2008-08-21 10:15:00,30.03,30.09,29.98,30.09,54200.0,26.5959,26.649,26.5516,26.649,54200.0
2008-08-21 10:20:00,30.09,30.15,30.0,30.0,70400.0,26.649,26.7022,26.5693,26.5693,70400.0
2008-08-21 10:25:00,30.0,30.01,29.91,29.93,67100.0,26.5693,26.5782,26.4896,26.5073,67100.0
2008-08-21 10:30:00,29.94,29.95,29.75,29.8,66600.0,26.5162,26.525,26.3479,26.3922,66600.0
2008-08-21 10:35:00,29.8,29.83,29.72,29.8,61200.0,26.3922,26.4188,26.3213,26.3922,61200.0
2008-08-21 10:40:00,29.8,29.84,29.73,29.74,90000.0,26.3922,26.4276,26.3302,26.3391,90000.0
2008-08-21 10:45:00,29.73,29.74,29.61,29.62,57600.0,26.3302,26.3391,26.2239,26.2328,57600.0
2008-08-21 10:50:00,29.63,29.65,29.59,29.6,79900.0,26.2416,26.2593,26.2062,26.2151,79900.0
2008-08-21 10:55:00,29.6,29.61,29.54,29.59,70500.0,26.2151,26.2239,26.1619,26.2062,70500.0
2008-08-21 11:00:00,29.58,29.59,29.46,29.52,84400.0,26.1974,26.2062,26.0911,26.1442,84400.0
2008-08-21 11:05:00,29.53,29.56,29.47,29.52,66500.0,26.1531,26.1796,26.0999,26.1442,66500.0
2008-08-21 11:10:00,29.52,29.64,29.52,29.61,68700.0,26.1442,26.2505,26.1442,26.2239,68700.0
2008-08-21 11:15:00,29.61,29.65,29.58,29.64,38900.0,26.2239,26.2593,26.1974,26.2505,38900.0
2008-08-21 11:20:00,29.63,29.67,29.63,29.66,26400.0,26.2416,26.2771,26.2416,26.2682,26400.0
2008-08-21 11:25:00,29.68,29.78,29.67,29.76,44200.0,26.2859,26.3745,26.2771,26.3568,44200.0
2008-08-21 11:30:00,29.76,29.79,29.69,29.7,36100.0,26.3568,26.3833,26.2948,26.3036,36100.0
2008-08-21 11:35:00,29.71,29.71,29.6,29.61,39100.0,26.3125,26.3125,26.2151,26.2239,39100.0
2008-08-21 11:40:00,29.61,29.69,29.6,29.67,39500.0,26.2239,26.2948,26.2151,26.2771,39500.0
2008-08-21 11:45:00,29.67,29.71,29.6,29.64,71100.0,26.2771,26.3125,26.2151,26.2505,71100.0
2008-08-21 11:50:00,29.64,29.65,29.6,29.63,43700.0,26.2505,26.2593,26.2151,26.2416,43700.0
2008-08-21 11:55:00,29.63,29.64,29.6,29.63,64300.0,26.2416,26.2505,26.2151,26.2416,64300.0
2008-08-21 12:00:00,29.63,29.73,29.63,29.68,69200.0,26.2416,26.3302,26.2416,26.2859,69200.0
2008-08-21 12:05:00,29.68,29.76,29.68,29.74,54600.0,26.2859,26.3568,26.2859,26.3391,54600.0
2008-08-21 12:10:00,29.73,29.73,29.7,29.7,31600.0,26.3302,26.3302,26.3036,26.3036,31600.0
2008-08-21 12:15:00,29.7,29.73,29.69,29.69,29200.0,26.3036,26.3302,26.2948,26.2948,29200.0
2008-08-21 12:20:00,29.69,29.69,29.58,29.58,32800.0,26.2948,26.2948,26.1974,26.1974,32800.0
2008-08-21 12:25:00,29.59,29.6,29.52,29.53,56800.0,26.2062,26.2151,26.1442,26.1531,56800.0
2008-08-21 12:30:00,29.53,29.56,29.52,29.56,27000.0,26.1531,26.1796,26.1442,26.1796,27000.0
2008-08-21 12:35:00,29.56,29.56,29.46,29.5,35200.0,26.1796,26.1796,26.0911,26.1265,35200.0
2008-08-21 12:40:00,29.5,29.52,29.45,29.52,34900.0,26.1265,26.1442,26.0822,26.1442,34900.0
2008-08-21 12:45:00,29.52,29.6,29.5,29.6,42300.0,26.1442,26.2151,26.1265,26.2151,42300.0
2008-08-21 12:50:00,29.61,29.62,29.55,29.55,29800.0,26.2239,26.2328,26.1708,26.1708,29800.0
2008-08-21 12:55:00,29.56,29.6,29.55,29.59,32100.0,26.1796,26.2151,26.1708,26.2062,32100.0
2008-08-21 13:00:00,29.6,29.65,29.59,29.65,31600.0,26.2151,26.2593,26.2062,26.2593,31600.0
2008-08-21 13:05:00,29.65,29.65,29.58,29.64,44300.0,26.2593,26.2593,26.1974,26.2505,44300.0
2008-08-21 13:10:00,29.65,29.69,29.62,29.69,30200.0,26.2593,26.2948,26.2328,26.2948,30200.0
2008-08-21 13:15:00,29.69,29.73,29.65,29.73,44800.0,26.2948,26.3302,26.2593,26.3302,44800.0
2008-08-21 13:20:00,29.71,29.71,29.62,29.62,30800.0,26.3125,26.3125,26.2328,26.2328,30800.0
2008-08-21 13:25:00,29.61,29.61,29.54,29.58,48500.0,26.2239,26.2239,26.1619,26.1974,48500.0
2008-08-21 13:30:00,29.59,29.63,29.59,29.6,26500.0,26.2062,26.2416,26.2062,26.2151,26500.0
2008-08-21 13:35:00,29.61,29.72,29.6,29.72,47200.0,26.2239,26.3213,26.2151,26.3213,47200.0
2008-08-21 13:40:00,29.71,29.71,29.62,29.63,27300.0,26.3125,26.3125,26.2328,26.2416,27300.0
2008-08-21 13:45:00,29.63,29.72,29.62,29.72,54700.0,26.2416,26.3213,26.2328,26.3213,54700.0
2008-08-21 13:50:00,29.72,29.77,29.72,29.75,49300.0,26.3213,26.3656,26.3213,26.3479,49300.0
2008-08-21 13:55:00,29.76,29.83,29.75,29.82,40000.0,26.3568,26.4188,26.3479,26.4099,40000.0
2008-08-21 14:00:00,29.81,29.9,29.81,29.89,42800.0,26.4011,26.4808,26.4011,26.4719,42800.0
2008-08-21 14:05:00,29.89,29.9,29.84,29.84,31700.0,26.4719,26.4808,26.4276,26.4276,31700.0
2008-08-21 14:10:00,29.84,30.0,29.83,29.97,55700.0,26.4276,26.5693,26.4188,26.5428,55700.0
2008-08-21 14:15:00,29.98,29.99,29.91,29.91,57100.0,26.5516,26.5605,26.4896,26.4896,57100.0
2008-08-21 14:20:00,29.91,29.94,29.88,29.94,39600.0,26.4896,26.5162,26.463,26.5162,39600.0
2008-08-21 14:25:00,29.94,30.0,29.93,29.94,40200.0,26.5162,26.5693,26.5073,26.5162,40200.0
2008-08-21 14:30:00,29.94,30.0,29.91,29.97,42800.0,26.5162,26.5693,26.4896,26.5428,42800.0
2008-08-21 14:35:00,29.98,30.0,29.96,29.97,53400.0,26.5516,26.5693,26.5339,26.5428,53400.0
2008-08-21 14:40:00,29.96,30.05,29.95,30.04,103800.0,26.5339,26.6136,26.525,26.6047,103800.0
2008-08-21 14:45:00,30.04,30.05,29.86,29.87,84700.0,26.6047,26.6136,26.4453,26.4542,84700.0
2008-08-21 14:50:00,29.86,29.93,29.86,29.89,52300.0,26.4453,26.5073,26.4453,26.4719,52300.0
2008-08-21 14:55:00,29.88,29.89,29.71,29.73,77800.0,26.463,26.4719,26.3125,26.3302,77800.0
2008-08-21 15:00:00,29.74,29.9,29.74,29.87,70100.0,26.3391,26.4808,26.3391,26.4542,70100.0
2008-08-21 15:05:00,29.87,29.92,29.87,29.88,60400.0,26.4542,26.4985,26.4542,26.463,60400.0
2008-08-21 15:10:00,29.88,30.02,29.87,29.93,90500.0,26.463,26.587,26.4542,26.5073,90500.0
2008-08-21 15:15:00,29.93,30.01,29.92,29.95,84100.0,26.5073,26.5782,26.4985,26.525,84100.0
2008-08-21 15:20:00,29.95,30.07,29.95,30.03,160900.0,26.525,26.6313,26.525,26.5959,160900.0
2008-08-21 15:25:00,30.04,30.04,29.94,29.97,91300.0,26.6047,26.6047,26.5162,26.5428,91300.0
2008-08-21 15:30:00,29.97,29.99,29.89,29.99,80800.0,26.5428,26.5605,26.4719,26.5605,80800.0
2008-08-21 15:35:00,29.99,30.03,29.97,30.03,99400.0,26.5605,26.5959,26.5428,26.5959,99400.0
2008-08-21 15:40:00,30.02,30.05,30.0,30.05,101700.0,26.587,26.6136,26.5693,26.6136,101700.0
2008-08-21 15:45:00,30.05,30.06,29.98,30.03,101400.0,26.6136,26.6225,26.5516,26.5959,101400.0
2008-08-21 15:50:00,30.02,30.05,29.99,30.01,207000.0,26.587,26.6136,26.5605,26.5782,207000.0
2008-08-21 15:55:00,30.01,30.03,29.96,30.01,195600.0,26.5782,26.5959,26.5339,26.5782,195600.0
2008-08-22 09:30:00,30.08,30.77,30.08,30.77,162900.0,26.6402,27.2513,26.6402,27.2513,162900.0
2008-08-22 09:35:00,30.74,30.78,30.51,30.78,103800.0,27.2247,27.2601,27.021,27.2601,103800.0
2008-08-22 09:40:00,30.77,31.0,30.72,30.99,159400.0,27.2513,27.455,27.207,27.4461,159400.0
2008-08-22 09:45:00,30.99,31.48,30.97,31.46,258000.0,27.4461,27.8801,27.4284,27.8624,258000.0
2008-08-22 09:50:00,31.46,31.75,31.46,31.51,195400.0,27.8624,28.1192,27.8624,27.9066,195400.0
2008-08-22 09:55:00,31.52,31.6,31.24,31.25,153900.0,27.9155,27.9864,27.6675,27.6764,153900.0
2008-08-22 10:00:00,31.24,31.46,31.24,31.32,131900.0,27.6675,27.8624,27.6675,27.7384,131900.0
2008-08-22 10:05:00,31.33,31.39,31.22,31.22,106500.0,27.7472,27.8004,27.6498,27.6498,106500.0
2008-08-22 10:10:00,31.22,31.22,31.1,31.16,114400.0,27.6498,27.6498,27.5435,27.5967,114400.0
2008-08-22 10:15:00,31.18,31.21,31.16,31.19,77900.0,27.6144,27.641,27.5967,27.6232,77900.0
2008-08-22 10:20:00,31.19,31.35,31.17,31.32,73100.0,27.6232,27.7649,27.6055,27.7384,73100.0
2008-08-22 10:25:00,31.32,31.36,31.25,31.28,60000.0,27.7384,27.7738,27.6764,27.7029,60000.0
2008-08-22 10:30:00,31.29,31.44,31.29,31.43,71800.0,27.7118,27.8447,27.7118,27.8358,71800.0
2008-08-22 10:35:00,31.44,31.5,31.39,31.46,60100.0,27.8447,27.8978,27.8004,27.8624,60100.0
2008-08-22 10:40:00,31.46,31.49,31.39,31.48,50600.0,27.8624,27.8889,27.8004,27.8801,50600.0
2008-08-22 10:45:00,31.48,31.5,31.4,31.41,77300.0,27.8801,27.8978,27.8092,27.8181,77300.0
2008-08-22 10:50:00,31.4,31.44,31.35,31.39,51000.0,27.8092,27.8447,27.7649,27.8004,51000.0
2008-08-22 10:55:00,31.38,31.5,31.37,31.47,80300.0,27.7915,27.8978,27.7827,27.8712,80300.0
2008-08-22 11:00:00,31.47,31.49,31.46,31.49,63900.0,27.8712,27.8889,27.8624,27.8889,63900.0
2008-08-22 11:05:00,31.49,31.56,31.47,31.5,129500.0,27.8889,27.9509,27.8712,27.8978,129500.0
2008-08-22 11:10:00,31.5,31.52,31.37,31.52,92200.0,27.8978,27.9155,27.7827,27.9155,92200.0
2008-08-22 11:15:00,31.52,31.56,31.49,31.56,47400.0,27.9155,27.9509,27.8889,27.9509,47400.0
2008-08-22 11:20:00,31.56,31.58,31.52,31.54,78000.0,27.9509,27.9686,27.9155,27.9332,78000.0
2008-08-22 11:25:00,31.54,31.55,31.51,31.53,58900.0,27.9332,27.9421,27.9066,27.9244,58900.0
2008-08-22 11:30:00,31.54,31.58,31.53,31.57,51700.0,27.9332,27.9686,27.9244,27.9598,51700.0
2008-08-22 11:35:00,31.58,31.68,31.55,31.55,122000.0,27.9686,28.0572,27.9421,27.9421,122000.0
2008-08-22 11:40:00,31.56,31.6,31.43,31.48,106000.0,27.9509,27.9864,27.8358,27.8801,106000.0
2008-08-22 11:45:00,31.48,31.59,31.44,31.55,99100.0,27.8801,27.9775,27.8447,27.9421,99100.0
2008-08-22 11:50:00,31.55,31.56,31.29,31.36,196600.0,27.9421,27.9509,27.7118,27.7738,196600.0
2008-08-22 11:55:00,31.36,31.45,31.26,31.43,91900.0,27.7738,27.8535,27.6852,27.8358,91900.0
2008-08-22 12:00:00,31.43,31.43,31.33,31.35,80800.0,27.8358,27.8358,27.7472,27.7649,80800.0
2008-08-22 12:05:00,31.33,31.34,31.18,31.28,71900.0,27.7472,27.7561,27.6144,27.7029,71900.0
2008-08-22 12:10:00,31.29,31.29,31.21,31.26,46900.0,27.7118,27.7118,27.641,27.6852,46900.0
2008-08-22 12:15:00,31.26,31.28,31.21,31.24,65100.0,27.6852,27.7029,27.641,27.6675,65100.0
2008-08-22 12:20:00,31.24,31.31,31.22,31.3,65000.0,27.6675,27.7295,27.6498,27.7207,65000.0
2008-08-22 12:25:00,31.3,31.35,31.3,31.33,27500.0,27.7207,27.7649,27.7207,27.7472,27500.0
2008-08-22 12:30:00,31.32,31.33,31.21,31.26,65100.0,27.7384,27.7472,27.641,27.6852,65100.0
2008-08-22 12:35:00,31.25,31.27,31.22,31.26,57400.0,27.6764,27.6941,27.6498,27.6852,57400.0
2008-08-22 12:40:00,31.26,31.27,31.15,31.17,47700.0,27.6852,27.6941,27.5878,27.6055,47700.0
2008-08-22 12:45:00,31.17,31.18,31.12,31.13,52600.0,27.6055,27.6144,27.5612,27.5701,52600.0
2008-08-22 12:50:00,31.13,31.17,31.1,31.1,50400.0,27.5701,27.6055,27.5435,27.5435,50400.0
2008-08-22 12:55:00,31.1,31.11,31.03,31.07,104600.0,27.5435,27.5524,27.4815,27.517,104600.0
2008-08-22 13:00:00,31.07,31.14,31.04,31.13,98600.0,27.517,27.579,27.4904,27.5701,98600.0
2008-08-22 13:05:00,31.13,31.2,31.13,31.15,38000.0,27.5701,27.6321,27.5701,27.5878,38000.0
2008-08-22 13:10:00,31.15,31.19,31.1,31.12,60600.0,27.5878,27.6232,27.5435,27.5612,60600.0
2008-08-22 13:15:00,31.12,31.14,31.12,31.14,26000.0,27.5612,27.579,27.5612,27.579,26000.0
2008-08-22 13:20:00,31.13,31.17,31.13,31.16,24200.0,27.5701,27.6055,27.5701,27.5967,24200.0
2008-08-22 13:25:00,31.16,31.19,31.15,31.19,9600.0,27.5967,27.6232,27.5878,27.6232,9600.0
2008-08-22 13:30:00,31.19,31.21,31.17,31.19,30200.0,27.6232,27.641,27.6055,27.6232,30200.0
2008-08-22 13:35:00,31.18,31.19,31.13,31.18,38500.0,27.6144,27.6232,27.5701,27.6144,38500.0
2008-08-22 13:40:00,31.18,31.19,31.1,31.11,41400.0,27.6144,27.6232,27.5435,27.5524,41400.0
2008-08-22 13:45:00,31.11,31.14,31.08,31.1,59600.0,27.5524,27.579,27.5258,27.5435,59600.0
2008-08-22 13:50:00,31.1,31.15,31.09,31.14,25500.0,27.5435,27.5878,27.5347,27.579,25500.0
2008-08-22 13:55:00,31.13,31.16,31.12,31.14,35000.0,27.5701,27.5967,27.5612,27.579,35000.0
2008-08-22 14:00:00,31.13,31.14,31.08,31.09,35400.0,27.5701,27.579,27.5258,27.5347,35400.0
2008-08-22 14:05:00,31.09,31.11,31.08,31.09,59700.0,27.5347,27.5524,27.5258,27.5347,59700.0
2008-08-22 14:10:00,31.09,31.1,31.07,31.08,76600.0,27.5347,27.5435,27.517,27.5258,76600.0
2008-08-22 14:15:00,31.09,31.23,31.08,31.22,54500.0,27.5347,27.6587,27.5258,27.6498,54500.0
2008-08-22 14:20:00,31.22,31.33,31.21,31.33,52000.0,27.6498,27.7472,27.641,27.7472,52000.0
2008-08-22 14:25:00,31.33,31.36,31.3,31.31,80700.0,27.7472,27.7738,27.7207,27.7295,80700.0
2008-08-22 14:30:00,31.31,31.32,31.24,31.29,43000.0,27.7295,27.7384,27.6675,27.7118,43000.0
2008-08-22 14:35:00,31.29,31.32,31.28,31.31,34400.0,27.7118,27.7384,27.7029,27.7295,34400.0
2008-08-22 14:40:00,31.32,31.39,31.31,31.37,44100.0,27.7384,27.8004,27.7295,27.7827,44100.0
2008-08-22 14:45:00,31.37,31.38,31.24,31.25,92800.0,27.7827,27.7915,27.6675,27.6764,92800.0
2008-08-22 14:50:00,31.25,31.27,31.19,31.25,44400.0,27.6764,27.6941,27.6232,27.6764,44400.0
2008-08-22 14:55:00,31.24,31.27,31.23,31.27,35100.0,27.6675,27.6941,27.6587,27.6941,35100.0
2008-08-22 15:00:00,31.26,31.31,31.25,31.28,47800.0,27.6852,27.7295,27.6764,27.7029,47800.0
2008-08-22 15:05:00,31.27,31.35,31.27,31.32,53400.0,27.6941,27.7649,27.6941,27.7384,53400.0
2008-08-22 15:10:00,31.33,31.37,31.29,31.29,53300.0,27.7472,27.7827,27.7118,27.7118,53300.0
2008-08-22 15:15:00,31.29,31.29,31.2,31.2,63900.0,27.7118,27.7118,27.6321,27.6321,63900.0
2008-08-22 15:20:00,31.2,31.21,31.17,31.19,69100.0,27.6321,27.641,27.6055,27.6232,69100.0
2008-08-22 15:25:00,31.19,31.2,31.15,31.17,51500.0,27.6232,27.6321,27.5878,27.6055,51500.0
2008-08-22 15:30:00,31.17,31.17,31.14,31.17,89500.0,27.6055,27.6055,27.579,27.6055,89500.0
2008-08-22 15:35:00,31.17,31.2,31.16,31.18,78900.0,27.6055,27.6321,27.5967,27.6144,78900.0
2008-08-22 15:40:00,31.18,31.18,31.11,31.14,95500.0,27.6144,27.6144,27.5524,27.579,95500.0
2008-08-22 15:45:00,31.14,31.31,31.13,31.31,127000.0,27.579,27.7295,27.5701,27.7295,127000.0
2008-08-22 15:50:00,31.3,31.3,31.15,31.24,167500.0,27.7207,27.7207,27.5878,27.6675,167500.0
2008-08-22 15:55:00,31.24,31.26,31.16,31.16,164200.0,27.6675,27.6852,27.5967,27.5967,164200.0
2008-08-25 09:30:00,30.49,30.94,30.46,30.82,122900.0,27.0033,27.4018,26.9767,27.2956,122900.0
2008-08-25 09:35:00,30.8,30.97,30.7,30.96,80100.0,27.2778,27.4284,27.1893,27.4195,80100.0
2008-08-25 09:40:00,30.95,31.1,30.85,30.9,71600.0,27.4107,27.5435,27.3221,27.3664,71600.0
2008-08-25 09:45:00,30.88,30.93,30.8,30.86,58800.0,27.3487,27.393,27.2778,27.331,58800.0
2008-08-25 09:50:00,30.87,30.87,30.78,30.79,78100.0,27.3398,27.3398,27.2601,27.269,78100.0
2008-08-25 09:55:00,30.79,30.86,30.76,30.78,74700.0,27.269,27.331,27.2424,27.2601,74700.0
2008-08-25 10:00:00,30.79,30.87,30.68,30.74,75900.0,27.269,27.3398,27.1716,27.2247,75900.0
2008-08-25 10:05:00,30.75,30.87,30.71,30.79,51200.0,27.2336,27.3398,27.1981,27.269,51200.0
2008-08-25 10:10:00,30.79,30.86,30.76,30.8,38300.0,27.269,27.331,27.2424,27.2778,38300.0
2008-08-25 10:15:00,30.81,31.04,30.8,31.02,53500.0,27.2867,27.4904,27.2778,27.4727,53500.0
2008-08-25 10:20:00,31.02,31.06,31.0,31.03,28100.0,27.4727,27.5081,27.455,27.4815,28100.0
2008-08-25 10:25:00,31.03,31.04,30.94,30.96,95800.0,27.4815,27.4904,27.4018,27.4195,95800.0
2008-08-25 10:30:00,30.96,31.0,30.84,30.89,46900.0,27.4195,27.455,27.3133,27.3575,46900.0
2008-08-25 10:35:00,30.88,30.92,30.86,30.88,34100.0,27.3487,27.3841,27.331,27.3487,34100.0
2008-08-25 10:40:00,30.89,30.96,30.88,30.96,30100.0,27.3575,27.4195,27.3487,27.4195,30100.0
2008-08-25 10:45:00,30.96,30.97,30.85,30.85,33400.0,27.4195,27.4284,27.3221,27.3221,33400.0
2008-08-25 10:50:00,30.85,30.87,30.67,30.69,32800.0,27.3221,27.3398,27.1627,27.1804,32800.0
2008-08-25 10:55:00,30.69,30.73,30.64,30.66,102600.0,27.1804,27.2158,27.1361,27.1538,102600.0
2008-08-25 11:00:00,30.66,30.67,30.6,30.64,57800.0,27.1538,27.1627,27.1007,27.1361,57800.0
2008-08-25 11:05:00,30.64,30.68,30.64,30.67,36300.0,27.1361,27.1716,27.1361,27.1627,36300.0
2008-08-25 11:10:00,30.67,30.68,30.58,30.63,91000.0,27.1627,27.1716,27.083,27.1273,91000.0
2008-08-25 11:15:00,30.64,30.65,30.57,30.58,40900.0,27.1361,27.145,27.0741,27.083,40900.0
2008-08-25 11:20:00,30.57,30.59,30.46,30.5,91700.0,27.0741,27.0919,26.9767,27.0121,91700.0
2008-08-25 11:25:00,30.5,30.52,30.42,30.47,90700.0,27.0121,27.0299,26.9413,26.9856,90700.0
2008-08-25 11:30:00,30.46,30.47,30.42,30.44,42500.0,26.9767,26.9856,26.9413,26.959,42500.0
2008-08-25 11:35:00,30.45,30.5,30.41,30.49,42900.0,26.9679,27.0121,26.9324,27.0033,42900.0
2008-08-25 11:40:00,30.48,30.48,30.42,30.46,32300.0,26.9944,26.9944,26.9413,26.9767,32300.0
2008-08-25 11:45:00,30.47,30.51,30.42,30.51,22200.0,26.9856,27.021,26.9413,27.021,22200.0
2008-08-25 11:50:00,30.5,30.52,30.48,30.5,20400.0,27.0121,27.0299,26.9944,27.0121,20400.0
2008-08-25 11:55:00,30.51,30.51,30.3,30.31,62100.0,27.021,27.021,26.835,26.8439,62100.0
2008-08-25 12:00:00,30.32,30.33,30.25,30.31,54000.0,26.8527,26.8616,26.7907,26.8439,54000.0
2008-08-25 12:05:00,30.31,30.35,30.27,30.31,43300.0,26.8439,26.8793,26.8084,26.8439,43300.0
2008-08-25 12:10:00,30.31,30.31,30.24,30.24,28400.0,26.8439,26.8439,26.7819,26.7819,28400.0
2008-08-25 12:15:00,30.25,30.35,30.25,30.33,45600.0,26.7907,26.8793,26.7907,26.8616,45600.0
2008-08-25 12:20:00,30.33,30.33,30.27,30.28,25000.0,26.8616,26.8616,26.8084,26.8173,25000.0
2008-08-25 12:25:00,30.29,30.3,30.25,30.26,22400.0,26.8262,26.835,26.7907,26.7996,22400.0
2008-08-25 12:30:00,30.27,30.28,30.22,30.25,17000.0,26.8084,26.8173,26.7642,26.7907,17000.0
2008-08-25 12:35:00,30.26,30.33,30.24,30.31,25500.0,26.7996,26.8616,26.7819,26.8439,25500.0
2008-08-25 12:40:00,30.33,30.35,30.32,30.33,16000.0,26.8616,26.8793,26.8527,26.8616,16000.0
2008-08-25 12:45:00,30.33,30.37,30.33,30.33,15200.0,26.8616,26.897,26.8616,26.8616,15200.0
2008-08-25 12:50:00,30.33,30.38,30.31,30.35,24100.0,26.8616,26.9059,26.8439,26.8793,24100.0
2008-08-25 12:55:00,30.35,30.45,30.34,30.41,26600.0,26.8793,26.9679,26.8704,26.9324,26600.0
2008-08-25 13:00:00,30.41,30.47,30.4,30.41,43400.0,26.9324,26.9856,26.9236,26.9324,43400.0
2008-08-25 13:05:00,30.42,30.49,30.42,30.49,28400.0,26.9413,27.0033,26.9413,27.0033,28400.0
2008-08-25 13:10:00,30.49,30.49,30.43,30.45,24300.0,27.0033,27.0033,26.9501,26.9679,24300.0
2008-08-25 13:15:00,30.45,30.47,30.39,30.41,26400.0,26.9679,26.9856,26.9147,26.9324,26400.0
2008-08-25 13:20:00,30.41,30.51,30.41,30.5,22800.0,26.9324,27.021,26.9324,27.0121,22800.0
2008-08-25 13:25:00,30.5,30.51,30.43,30.45,32300.0,27.0121,27.021,26.9501,26.9679,32300.0
2008-08-25 13:30:00,30.44,30.47,30.42,30.46,16000.0,26.959,26.9856,26.9413,26.9767,16000.0
2008-08-25 13:35:00,30.46,30.49,30.44,30.49,20300.0,26.9767,27.0033,26.959,27.0033,20300.0
2008-08-25 13:40:00,30.49,30.5,30.44,30.46,30000.0,27.0033,27.0121,26.959,26.9767,30000.0
2008-08-25 13:45:00,30.45,30.47,30.4,30.42,25300.0,26.9679,26.9856,26.9236,26.9413,25300.0
2008-08-25 13:50:00,30.42,30.46,30.4,30.46,17300.0,26.9413,26.9767,26.9236,26.9767,17300.0
2008-08-25 13:55:00,30.44,30.48,30.4,30.43,24600.0,26.959,26.9944,26.9236,26.9501,24600.0
2008-08-25 14:00:00,30.42,30.44,30.39,30.41,38500.0,26.9413,26.959,26.9147,26.9324,38500.0
2008-08-25 14:05:00,30.4,30.48,30.38,30.45,31700.0,26.9236,26.9944,26.9059,26.9679,31700.0
2008-08-25 14:10:00,30.45,30.47,30.38,30.39,33300.0,26.9679,26.9856,26.9059,26.9147,33300.0
2008-08-25 14:15:00,30.39,30.41,30.35,30.41,29100.0,26.9147,26.9324,26.8793,26.9324,29100.0
2008-08-25 14:20:00,30.41,30.44,30.38,30.41,23100.0,26.9324,26.959,26.9059,26.9324,23100.0
2008-08-25 14:25:00,30.41,30.44,30.39,30.4,34300.0,26.9324,26.959,26.9147,26.9236,34300.0
2008-08-25 14:30:00,30.4,30.42,30.38,30.42,37300.0,26.9236,26.9413,26.9059,26.9413,37300.0
2008-08-25 14:35:00,30.42,30.44,30.39,30.44,32400.0,26.9413,26.959,26.9147,26.959,32400.0
2008-08-25 14:40:00,30.44,30.5,30.43,30.5,49700.0,26.959,27.0121,26.9501,27.0121,49700.0
2008-08-25 14:45:00,30.5,30.55,30.5,30.51,43400.0,27.0121,27.0564,27.0121,27.021,43400.0
2008-08-25 14:50:00,30.51,30.55,30.5,30.53,31800.0,27.021,27.0564,27.0121,27.0387,31800.0
2008-08-25 14:55:00,30.53,30.59,30.47,30.51,128500.0,27.0387,27.0919,26.9856,27.021,128500.0
2008-08-25 15:00:00,30.51,30.55,30.49,30.52,67800.0,27.021,27.0564,27.0033,27.0299,67800.0
2008-08-25 15:05:00,30.52,30.52,30.47,30.5,73900.0,27.0299,27.0299,26.9856,27.0121,73900.0
2008-08-25 15:10:00,30.51,30.53,30.44,30.51,80000.0,27.021,27.0387,26.959,27.021,80000.0
2008-08-25 15:15:00,30.51,30.58,30.5,30.57,66800.0,27.021,27.083,27.0121,27.0741,66800.0
2008-08-25 15:20:00,30.56,30.59,30.55,30.57,58200.0,27.0653,27.0919,27.0564,27.0741,58200.0
2008-08-25 15:25:00,30.58,30.58,30.51,30.52,73400.0,27.083,27.083,27.021,27.0299,73400.0
2008-08-25 15:30:00,30.51,30.51,30.44,30.48,136900.0,27.021,27.021,26.959,26.9944,136900.0
2008-08-25 15:35:00,30.48,30.51,30.43,30.43,84500.0,26.9944,27.021,26.9501,26.9501,84500.0
2008-08-25 15:40:00,30.44,30.5,30.44,30.47,103800.0,26.959,27.0121,26.959,26.9856,103800.0
2008-08-25 15:45:00,30.47,30.56,30.47,30.5,106600.0,26.9856,27.0653,26.9856,27.0121,106600.0
2008-08-25 15:50:00,30.5,30.54,30.45,30.53,145700.0,27.0121,27.0476,26.9679,27.0387,145700.0
2008-08-25 15:55:00,30.53,30.57,30.49,30.5,172600.0,27.0387,27.0741,27.0033,27.0121,172600.0
2008-08-26 09:30:00,30.48,30.68,30.33,30.36,86000.0,26.9944,27.1716,26.8616,26.8882,86000.0
2008-08-26 09:35:00,30.36,30.43,30.25,30.32,69000.0,26.8882,26.9501,26.7907,26.8527,69000.0
2008-08-26 09:40:00,30.3,30.5,30.3,30.5,49900.0,26.835,27.0121,26.835,27.0121,49900.0
2008-08-26 09:45:00,30.49,30.52,30.48,30.51,44300.0,27.0033,27.0299,26.9944,27.021,44300.0
2008-08-26 09:50:00,30.51,30.52,30.49,30.5,38000.0,27.021,27.0299,27.0033,27.0121,38000.0
2008-08-26 09:55:00,30.49,30.49,30.42,30.42,30300.0,27.0033,27.0033,26.9413,26.9413,30300.0
2008-08-26 10:00:00,30.43,30.48,30.39,30.43,69500.0,26.9501,26.9944,26.9147,26.9501,69500.0
2008-08-26 10:05:00,30.43,30.46,30.36,30.4,57800.0,26.9501,26.9767,26.8882,26.9236,57800.0
2008-08-26 10:10:00,30.41,30.53,30.4,30.52,53100.0,26.9324,27.0387,26.9236,27.0299,53100.0
2008-08-26 10:15:00,30.51,30.53,30.48,30.49,34500.0,27.021,27.0387,26.9944,27.0033,34500.0
2008-08-26 10:20:00,30.49,30.51,30.47,30.47,42200.0,27.0033,27.021,26.9856,26.9856,42200.0
2008-08-26 10:25:00,30.47,30.5,30.45,30.48,35200.0,26.9856,27.0121,26.9679,26.9944,35200.0
2008-08-26 10:30:00,30.49,30.58,30.49,30.57,50300.0,27.0033,27.083,27.0033,27.0741,50300.0
2008-08-26 10:35:00,30.58,30.62,30.56,30.61,35800.0,27.083,27.1184,27.0653,27.1096,35800.0
2008-08-26 10:40:00,30.6,30.62,30.59,30.6,23400.0,27.1007,27.1184,27.0919,27.1007,23400.0
2008-08-26 10:45:00,30.6,30.6,30.54,30.55,25800.0,27.1007,27.1007,27.0476,27.0564,25800.0
2008-08-26 10:50:00,30.56,30.56,30.5,30.52,32600.0,27.0653,27.0653,27.0121,27.0299,32600.0
2008-08-26 10:55:00,30.52,30.55,30.51,30.54,26000.0,27.0299,27.0564,27.021,27.0476,26000.0
2008-08-26 11:00:00,30.54,30.55,30.5,30.53,34600.0,27.0476,27.0564,27.0121,27.0387,34600.0
2008-08-26 11:05:00,30.52,30.53,30.4,30.41,40200.0,27.0299,27.0387,26.9236,26.9324,40200.0
2008-08-26 11:10:00,30.41,30.42,30.39,30.39,45100.0,26.9324,26.9413,26.9147,26.9147,45100.0
2008-08-26 11:15:00,30.39,30.41,30.39,30.41,27500.0,26.9147,26.9324,26.9147,26.9324,27500.0
2008-08-26 11:20:00,30.41,30.41,30.33,30.35,40100.0,26.9324,26.9324,26.8616,26.8793,40100.0
2008-08-26 11:25:00,30.35,30.37,30.32,30.36,33600.0,26.8793,26.897,26.8527,26.8882,33600.0
2008-08-26 11:30:00,30.36,30.37,30.34,30.34,36300.0,26.8882,26.897,26.8704,26.8704,36300.0
2008-08-26 11:35:00,30.35,30.37,30.31,30.32,57400.0,26.8793,26.897,26.8439,26.8527,57400.0
2008-08-26 11:40:00,30.32,30.37,30.32,30.32,37100.0,26.8527,26.897,26.8527,26.8527,37100.0
2008-08-26 11:45:00,30.32,30.35,30.29,30.3,35400.0,26.8527,26.8793,26.8262,26.835,35400.0
2008-08-26 11:50:00,30.31,30.33,30.3,30.33,23100.0,26.8439,26.8616,26.835,26.8616,23100.0
2008-08-26 11:55:00,30.33,30.34,30.31,30.33,32700.0,26.8616,26.8704,26.8439,26.8616,32700.0
2008-08-26 12:00:00,30.33,30.36,30.31,30.36,38200.0,26.8616,26.8882,26.8439,26.8882,38200.0
2008-08-26 12:05:00,30.36,30.37,30.35,30.35,18500.0,26.8882,26.897,26.8793,26.8793,18500.0
2008-08-26 12:10:00,30.36,30.36,30.34,30.34,10900.0,26.8882,26.8882,26.8704,26.8704,10900.0
2008-08-26 12:15:00,30.34,30.37,30.33,30.36,24700.0,26.8704,26.897,26.8616,26.8882,24700.0
2008-08-26 12:20:00,30.36,30.41,30.36,30.41,41500.0,26.8882,26.9324,26.8882,26.9324,41500.0
2008-08-26 12:25:00,30.41,30.42,30.32,30.32,29300.0,26.9324,26.9413,26.8527,26.8527,29300.0
2008-08-26 12:30:00,30.32,30.33,30.27,30.28,28400.0,26.8527,26.8616,26.8084,26.8173,28400.0
2008-08-26 12:35:00,30.27,30.29,30.27,30.27,14100.0,26.8084,26.8262,26.8084,26.8084,14100.0
2008-08-26 12:40:00,30.27,30.32,30.26,30.32,23700.0,26.8084,26.8527,26.7996,26.8527,23700.0
2008-08-26 12:45:00,30.32,30.33,30.29,30.31,20500.0,26.8527,26.8616,26.8262,26.8439,20500.0
2008-08-26 12:50:00,30.31,30.32,30.25,30.27,25600.0,26.8439,26.8527,26.7907,26.8084,25600.0
2008-08-26 12:55:00,30.27,30.28,30.26,30.27,15100.0,26.8084,26.8173,26.7996,26.8084,15100.0
2008-08-26 13:00:00,30.26,30.27,30.25,30.26,18000.0,26.7996,26.8084,26.7907,26.7996,18000.0
2008-08-26 13:05:00,30.26,30.27,30.25,30.25,19000.0,26.7996,26.8084,26.7907,26.7907,19000.0
2008-08-26 13:10:00,30.26,30.3,30.25,30.3,28500.0,26.7996,26.835,26.7907,26.835,28500.0
2008-08-26 13:15:00,30.29,30.31,30.29,30.3,22000.0,26.8262,26.8439,26.8262,26.835,22000.0
2008-08-26 13:20:00,30.3,30.33,30.3,30.32,24800.0,26.835,26.8616,26.835,26.8527,24800.0
2008-08-26 13:25:00,30.33,30.33,30.3,30.3,19400.0,26.8616,26.8616,26.835,26.835,19400.0
2008-08-26 13:30:00,30.3,30.3,30.2,30.22,57900.0,26.835,26.835,26.7465,26.7642,57900.0
2008-08-26 13:35:00,30.21,30.24,30.21,30.22,29400.0,26.7553,26.7819,26.7553,26.7642,29400.0
2008-08-26 13:40:00,30.22,30.24,30.21,30.23,55200.0,26.7642,26.7819,26.7553,26.773,55200.0
2008-08-26 13:45:00,30.23,30.24,30.17,30.17,125400.0,26.773,26.7819,26.7199,26.7199,125400.0
2008-08-26 13:50:00,30.18,30.2,30.16,30.19,35600.0,26.7287,26.7465,26.711,26.7376,35600.0
2008-08-26 13:55:00,30.19,30.19,30.15,30.15,20300.0,26.7376,26.7376,26.7022,26.7022,20300.0
2008-08-26 14:00:00,30.15,30.18,30.1,30.17,79800.0,26.7022,26.7287,26.6579,26.7199,79800.0
2008-08-26 14:05:00,30.17,30.24,30.16,30.23,54500.0,26.7199,26.7819,26.711,26.773,54500.0
2008-08-26 14:10:00,30.22,30.24,30.2,30.2,26300.0,26.7642,26.7819,26.7465,26.7465,26300.0
2008-08-26 14:15:00,30.2,30.21,30.15,30.16,38200.0,26.7465,26.7553,26.7022,26.711,38200.0
2008-08-26 14:20:00,30.16,30.19,30.15,30.15,52700.0,26.711,26.7376,26.7022,26.7022,52700.0
2008-08-26 14:25:00,30.15,30.16,30.05,30.06,66100.0,26.7022,26.711,26.6136,26.6225,66100.0
2008-08-26 14:30:00,30.06,30.12,30.03,30.11,92700.0,26.6225,26.6756,26.5959,26.6667,92700.0
2008-08-26 14:35:00,30.1,30.15,30.1,30.13,43600.0,26.6579,26.7022,26.6579,26.6845,43600.0
2008-08-26 14:40:00,30.13,30.14,30.1,30.1,37400.0,26.6845,26.6933,26.6579,26.6579,37400.0
2008-08-26 14:45:00,30.09,30.11,30.07,30.1,48500.0,26.649,26.6667,26.6313,26.6579,48500.0
2008-08-26 14:50:00,30.1,30.16,30.1,30.16,50800.0,26.6579,26.711,26.6579,26.711,50800.0
2008-08-26 14:55:00,30.15,30.17,30.12,30.13,57500.0,26.7022,26.7199,26.6756,26.6845,57500.0
2008-08-26 15:00:00,30.13,30.14,30.12,30.14,34900.0,26.6845,26.6933,26.6756,26.6933,34900.0
2008-08-26 15:05:00,30.14,30.2,30.14,30.17,103300.0,26.6933,26.7465,26.6933,26.7199,103300.0
2008-08-26 15:10:00,30.18,30.25,30.15,30.22,76900.0,26.7287,26.7907,26.7022,26.7642,76900.0
2008-08-26 15:15:00,30.22,30.26,30.22,30.25,73700.0,26.7642,26.7996,26.7642,26.7907,73700.0
2008-08-26 15:20:00,30.25,30.26,30.22,30.23,45800.0,26.7907,26.7996,26.7642,26.773,45800.0
2008-08-26 15:25:00,30.23,30.23,30.19,30.2,43600.0,26.773,26.773,26.7376,26.7465,43600.0
2008-08-26 15:30:00,30.2,30.23,30.19,30.22,44600.0,26.7465,26.773,26.7376,26.7642,44600.0
2008-08-26 15:35:00,30.22,30.26,30.22,30.22,63500.0,26.7642,26.7996,26.7642,26.7642,63500.0
2008-08-26 15:40:00,30.23,30.24,30.2,30.2,98900.0,26.773,26.7819,26.7465,26.7465,98900.0
2008-08-26 15:45:00,30.21,30.23,30.19,30.21,88400.0,26.7553,26.773,26.7376,26.7553,88400.0
2008-08-26 15:50:00,30.21,30.23,30.18,30.21,117900.0,26.7553,26.773,26.7287,26.7553,117900.0
2008-08-26 15:55:00,30.21,30.21,30.18,30.18,129600.0,26.7553,26.7553,26.7287,26.7287,129600.0
2008-08-27 09:30:00,30.14,30.19,30.05,30.08,46800.0,26.6933,26.7376,26.6136,26.6402,46800.0
2008-08-27 09:35:00,30.08,30.35,30.04,30.33,24400.0,26.6402,26.8793,26.6047,26.8616,24400.0
2008-08-27 09:40:00,30.33,30.4,30.27,30.4,33200.0,26.8616,26.9236,26.8084,26.9236,33200.0
2008-08-27 09:45:00,30.39,30.49,30.39,30.47,50000.0,26.9147,27.0033,26.9147,26.9856,50000.0
2008-08-27 09:50:00,30.47,30.48,30.39,30.48,40100.0,26.9856,26.9944,26.9147,26.9944,40100.0
2008-08-27 09:55:00,30.47,30.5,30.44,30.47,44000.0,26.9856,27.0121,26.959,26.9856,44000.0
2008-08-27 10:00:00,30.46,30.52,30.44,30.44,32700.0,26.9767,27.0299,26.959,26.959,32700.0
2008-08-27 10:05:00,30.46,30.51,30.42,30.49,23400.0,26.9767,27.021,26.9413,27.0033,23400.0
2008-08-27 10:10:00,30.47,30.49,30.42,30.43,20400.0,26.9856,27.0033,26.9413,26.9501,20400.0
2008-08-27 10:15:00,30.43,30.5,30.41,30.47,28900.0,26.9501,27.0121,26.9324,26.9856,28900.0
2008-08-27 10:20:00,30.48,30.6,30.47,30.58,41400.0,26.9944,27.1007,26.9856,27.083,41400.0
2008-08-27 10:25:00,30.58,30.59,30.54,30.55,24500.0,27.083,27.0919,27.0476,27.0564,24500.0
2008-08-27 10:30:00,30.56,30.59,30.55,30.56,22200.0,27.0653,27.0919,27.0564,27.0653,22200.0
2008-08-27 10:35:00,30.55,30.56,30.47,30.49,36200.0,27.0564,27.0653,26.9856,27.0033,36200.0
2008-08-27 10:40:00,30.48,30.53,30.46,30.52,21000.0,26.9944,27.0387,26.9767,27.0299,21000.0
2008-08-27 10:45:00,30.53,30.56,30.51,30.53,37700.0,27.0387,27.0653,27.021,27.0387,37700.0
2008-08-27 10:50:00,30.53,30.54,30.5,30.5,24800.0,27.0387,27.0476,27.0121,27.0121,24800.0
2008-08-27 10:55:00,30.5,30.55,30.48,30.55,26000.0,27.0121,27.0564,26.9944,27.0564,26000.0
2008-08-27 11:00:00,30.55,30.56,30.52,30.54,20400.0,27.0564,27.0653,27.0299,27.0476,20400.0
2008-08-27 11:05:00,30.53,30.58,30.53,30.55,20100.0,27.0387,27.083,27.0387,27.0564,20100.0
2008-08-27 11:10:00,30.55,30.59,30.55,30.58,23500.0,27.0564,27.0919,27.0564,27.083,23500.0
2008-08-27 11:15:00,30.58,30.58,30.54,30.54,53700.0,27.083,27.083,27.0476,27.0476,53700.0
2008-08-27 11:20:00,30.55,30.56,30.52,30.52,44800.0,27.0564,27.0653,27.0299,27.0299,44800.0
2008-08-27 11:25:00,30.53,30.53,30.48,30.48,46700.0,27.0387,27.0387,26.9944,26.9944,46700.0
2008-08-27 11:30:00,30.47,30.49,30.45,30.48,32500.0,26.9856,27.0033,26.9679,26.9944,32500.0
2008-08-27 11:35:00,30.48,30.5,30.45,30.49,22600.0,26.9944,27.0121,26.9679,27.0033,22600.0
2008-08-27 11:40:00,30.49,30.51,30.48,30.5,20300.0,27.0033,27.021,26.9944,27.0121,20300.0
2008-08-27 11:45:00,30.5,30.51,30.46,30.48,28000.0,27.0121,27.021,26.9767,26.9944,28000.0
2008-08-27 11:50:00,30.49,30.52,30.43,30.43,65100.0,27.0033,27.0299,26.9501,26.9501,65100.0
2008-08-27 11:55:00,30.43,30.49,30.4,30.49,22700.0,26.9501,27.0033,26.9236,27.0033,22700.0
2008-08-27 12:00:00,30.5,30.53,30.5,30.52,30200.0,27.0121,27.0387,27.0121,27.0299,30200.0
2008-08-27 12:05:00,30.52,30.59,30.51,30.56,53100.0,27.0299,27.0919,27.021,27.0653,53100.0
2008-08-27 12:10:00,30.56,30.58,30.53,30.55,34900.0,27.0653,27.083,27.0387,27.0564,34900.0
2008-08-27 12:15:00,30.56,30.59,30.55,30.57,32200.0,27.0653,27.0919,27.0564,27.0741,32200.0
2008-08-27 12:20:00,30.58,30.6,30.57,30.58,47100.0,27.083,27.1007,27.0741,27.083,47100.0
2008-08-27 12:25:00,30.58,30.59,30.55,30.56,17400.0,27.083,27.0919,27.0564,27.0653,17400.0
2008-08-27 12:30:00,30.56,30.62,30.56,30.59,43700.0,27.0653,27.1184,27.0653,27.0919,43700.0
2008-08-27 12:35:00,30.6,30.61,30.58,30.59,38300.0,27.1007,27.1096,27.083,27.0919,38300.0
2008-08-27 12:40:00,30.59,30.6,30.55,30.58,38100.0,27.0919,27.1007,27.0564,27.083,38100.0
2008-08-27 12:45:00,30.58,30.65,30.58,30.63,42700.0,27.083,27.145,27.083,27.1273,42700.0
2008-08-27 12:50:00,30.64,30.65,30.62,30.65,35200.0,27.1361,27.145,27.1184,27.145,35200.0
2008-08-27 12:55:00,30.65,30.69,30.63,30.68,33300.0,27.145,27.1804,27.1273,27.1716,33300.0
2008-08-27 13:00:00,30.68,30.68,30.63,30.65,31000.0,27.1716,27.1716,27.1273,27.145,31000.0
2008-08-27 13:05:00,30.65,30.66,30.62,30.63,15900.0,27.145,27.1538,27.1184,27.1273,15900.0
2008-08-27 13:10:00,30.63,30.65,30.63,30.64,14200.0,27.1273,27.145,27.1273,27.1361,14200.0
2008-08-27 13:15:00,30.64,30.66,30.62,30.63,19500.0,27.1361,27.1538,27.1184,27.1273,19500.0
2008-08-27 13:20:00,30.62,30.62,30.56,30.57,27400.0,27.1184,27.1184,27.0653,27.0741,27400.0
2008-08-27 13:25:00,30.57,30.59,30.56,30.57,19900.0,27.0741,27.0919,27.0653,27.0741,19900.0
2008-08-27 13:30:00,30.57,30.59,30.56,30.56,22600.0,27.0741,27.0919,27.0653,27.0653,22600.0
2008-08-27 13:35:00,30.56,30.59,30.56,30.56,23800.0,27.0653,27.0919,27.0653,27.0653,23800.0
2008-08-27 13:40:00,30.56,30.61,30.56,30.59,35200.0,27.0653,27.1096,27.0653,27.0919,35200.0
2008-08-27 13:45:00,30.6,30.61,30.58,30.61,37000.0,27.1007,27.1096,27.083,27.1096,37000.0
2008-08-27 13:50:00,30.61,30.61,30.53,30.55,28500.0,27.1096,27.1096,27.0387,27.0564,28500.0
2008-08-27 13:55:00,30.55,30.58,30.52,30.52,74600.0,27.0564,27.083,27.0299,27.0299,74600.0
2008-08-27 14:00:00,30.52,30.53,30.51,30.53,29800.0,27.0299,27.0387,27.021,27.0387,29800.0
2008-08-27 14:05:00,30.53,30.53,30.49,30.5,32900.0,27.0387,27.0387,27.0033,27.0121,32900.0
2008-08-27 14:10:00,30.49,30.5,30.46,30.48,35800.0,27.0033,27.0121,26.9767,26.9944,35800.0
2008-08-27 14:15:00,30.48,30.5,30.46,30.5,25300.0,26.9944,27.0121,26.9767,27.0121,25300.0
2008-08-27 14:20:00,30.49,30.53,30.48,30.52,28900.0,27.0033,27.0387,26.9944,27.0299,28900.0
2008-08-27 14:25:00,30.52,30.56,30.51,30.53,49700.0,27.0299,27.0653,27.021,27.0387,49700.0
2008-08-27 14:30:00,30.52,30.53,30.51,30.53,23800.0,27.0299,27.0387,27.021,27.0387,23800.0
2008-08-27 14:35:00,30.53,30.56,30.52,30.54,24500.0,27.0387,27.0653,27.0299,27.0476,24500.0
2008-08-27 14:40:00,30.55,30.58,30.54,30.58,57200.0,27.0564,27.083,27.0476,27.083,57200.0
2008-08-27 14:45:00,30.58,30.58,30.53,30.56,89400.0,27.083,27.083,27.0387,27.0653,89400.0
2008-08-27 14:50:00,30.56,30.57,30.51,30.51,48700.0,27.0653,27.0741,27.021,27.021,48700.0
2008-08-27 14:55:00,30.51,30.52,30.46,30.48,44200.0,27.021,27.0299,26.9767,26.9944,44200.0
2008-08-27 15:00:00,30.48,30.5,30.42,30.42,66300.0,26.9944,27.0121,26.9413,26.9413,66300.0
2008-08-27 15:05:00,30.42,30.47,30.42,30.47,32700.0,26.9413,26.9856,26.9413,26.9856,32700.0
2008-08-27 15:10:00,30.47,30.47,30.38,30.39,42300.0,26.9856,26.9856,26.9059,26.9147,42300.0
2008-08-27 15:15:00,30.4,30.4,30.33,30.35,56400.0,26.9236,26.9236,26.8616,26.8793,56400.0
2008-08-27 15:20:00,30.35,30.36,30.3,30.36,56600.0,26.8793,26.8882,26.835,26.8882,56600.0
2008-08-27 15:25:00,30.36,30.39,30.34,30.35,65400.0,26.8882,26.9147,26.8704,26.8793,65400.0
2008-08-27 15:30:00,30.35,30.36,30.29,30.31,77600.0,26.8793,26.8882,26.8262,26.8439,77600.0
2008-08-27 15:35:00,30.3,30.31,30.25,30.28,73300.0,26.835,26.8439,26.7907,26.8173,73300.0
2008-08-27 15:40:00,30.28,30.32,30.27,30.32,71800.0,26.8173,26.8527,26.8084,26.8527,71800.0
2008-08-27 15:45:00,30.32,30.34,30.31,30.32,69200.0,26.8527,26.8704,26.8439,26.8527,69200.0
2008-08-27 15:50:00,30.32,30.36,30.31,30.36,91100.0,26.8527,26.8882,26.8439,26.8882,91100.0
2008-08-27 15:55:00,30.35,30.39,30.34,30.39,115000.0,26.8793,26.9147,26.8704,26.9147,115000.0
2008-08-28 09:30:00,30.64,30.75,30.55,30.75,25500.0,27.1361,27.2336,27.0564,27.2336,25500.0
2008-08-28 09:35:00,30.75,30.9,30.74,30.83,44000.0,27.2336,27.3664,27.2247,27.3044,44000.0
2008-08-28 09:40:00,30.82,30.9,30.74,30.75,31900.0,27.2956,27.3664,27.2247,27.2336,31900.0
2008-08-28 09:45:00,30.75,30.79,30.65,30.77,44100.0,27.2336,27.269,27.145,27.2513,44100.0
2008-08-28 09:50:00,30.78,30.78,30.66,30.77,27400.0,27.2601,27.2601,27.1538,27.2513,27400.0
2008-08-28 09:55:00,30.78,30.84,30.77,30.8,29300.0,27.2601,27.3133,27.2513,27.2778,29300.0
2008-08-28 10:00:00,30.81,30.81,30.7,30.7,32200.0,27.2867,27.2867,27.1893,27.1893,32200.0
2008-08-28 10:05:00,30.7,30.76,30.69,30.75,37200.0,27.1893,27.2424,27.1804,27.2336,37200.0
2008-08-28 10:10:00,30.75,30.77,30.74,30.77,18700.0,27.2336,27.2513,27.2247,27.2513,18700.0
2008-08-28 10:15:00,30.77,30.77,30.71,30.73,15800.0,27.2513,27.2513,27.1981,27.2158,15800.0
2008-08-28 10:20:00,30.73,30.76,30.7,30.76,33200.0,27.2158,27.2424,27.1893,27.2424,33200.0
2008-08-28 10:25:00,30.76,30.77,30.73,30.75,26500.0,27.2424,27.2513,27.2158,27.2336,26500.0
2008-08-28 10:30:00,30.74,30.74,30.68,30.68,15200.0,27.2247,27.2247,27.1716,27.1716,15200.0
2008-08-28 10:35:00,30.68,30.75,30.68,30.74,31500.0,27.1716,27.2336,27.1716,27.2247,31500.0
2008-08-28 10:40:00,30.73,30.76,30.71,30.75,34500.0,27.2158,27.2424,27.1981,27.2336,34500.0
2008-08-28 10:45:00,30.75,30.82,30.73,30.82,40900.0,27.2336,27.2956,27.2158,27.2956,40900.0
2008-08-28 10:50:00,30.82,30.83,30.77,30.8,42100.0,27.2956,27.3044,27.2513,27.2778,42100.0
2008-08-28 10:55:00,30.8,30.84,30.78,30.8,18900.0,27.2778,27.3133,27.2601,27.2778,18900.0
2008-08-28 11:00:00,30.81,30.82,30.78,30.79,10900.0,27.2867,27.2956,27.2601,27.269,10900.0
2008-08-28 11:05:00,30.79,30.82,30.77,30.81,12700.0,27.269,27.2956,27.2513,27.2867,12700.0
2008-08-28 11:10:00,30.79,30.83,30.78,30.82,10700.0,27.269,27.3044,27.2601,27.2956,10700.0
2008-08-28 11:15:00,30.82,30.88,30.82,30.84,23400.0,27.2956,27.3487,27.2956,27.3133,23400.0
2008-08-28 11:20:00,30.84,30.85,30.75,30.75,33000.0,27.3133,27.3221,27.2336,27.2336,33000.0
2008-08-28 11:25:00,30.76,30.8,30.75,30.75,16300.0,27.2424,27.2778,27.2336,27.2336,16300.0
2008-08-28 11:30:00,30.76,30.82,30.76,30.81,22400.0,27.2424,27.2956,27.2424,27.2867,22400.0
2008-08-28 11:35:00,30.81,30.83,30.78,30.78,18000.0,27.2867,27.3044,27.2601,27.2601,18000.0
2008-08-28 11:40:00,30.79,30.82,30.72,30.76,41600.0,27.269,27.2956,27.207,27.2424,41600.0
2008-08-28 11:45:00,30.76,30.78,30.71,30.77,36700.0,27.2424,27.2601,27.1981,27.2513,36700.0
2008-08-28 11:50:00,30.76,30.8,30.73,30.8,46800.0,27.2424,27.2778,27.2158,27.2778,46800.0
2008-08-28 11:55:00,30.8,30.87,30.8,30.83,29400.0,27.2778,27.3398,27.2778,27.3044,29400.0
2008-08-28 12:00:00,30.83,30.84,30.76,30.76,25500.0,27.3044,27.3133,27.2424,27.2424,25500.0
2008-08-28 12:05:00,30.75,30.82,30.71,30.73,15500.0,27.2336,27.2956,27.1981,27.2158,15500.0
2008-08-28 12:10:00,30.72,30.76,30.71,30.74,12700.0,27.207,27.2424,27.1981,27.2247,12700.0
2008-08-28 12:15:00,30.74,30.8,30.74,30.77,19600.0,27.2247,27.2778,27.2247,27.2513,19600.0
2008-08-28 12:20:00,30.77,30.81,30.77,30.81,9000.0,27.2513,27.2867,27.2513,27.2867,9000.0
2008-08-28 12:25:00,30.81,30.87,30.78,30.86,23600.0,27.2867,27.3398,27.2601,27.331,23600.0
2008-08-28 12:30:00,30.86,30.87,30.83,30.84,38800.0,27.331,27.3398,27.3044,27.3133,38800.0
2008-08-28 12:35:00,30.83,30.83,30.77,30.79,14700.0,27.3044,27.3044,27.2513,27.269,14700.0
2008-08-28 12:40:00,30.79,30.85,30.79,30.82,46900.0,27.269,27.3221,27.269,27.2956,46900.0
2008-08-28 12:45:00,30.83,30.84,30.82,30.82,5200.0,27.3044,27.3133,27.2956,27.2956,5200.0
2008-08-28 12:50:00,30.81,30.88,30.81,30.88,30400.0,27.2867,27.3487,27.2867,27.3487,30400.0
2008-08-28 12:55:00,30.88,30.89,30.86,30.88,26500.0,27.3487,27.3575,27.331,27.3487,26500.0
2008-08-28 13:00:00,30.87,30.9,30.85,30.88,23200.0,27.3398,27.3664,27.3221,27.3487,23200.0
2008-08-28 13:05:00,30.88,30.93,30.88,30.92,26100.0,27.3487,27.393,27.3487,27.3841,26100.0
2008-08-28 13:10:00,30.92,30.95,30.91,30.94,42900.0,27.3841,27.4107,27.3753,27.4018,42900.0
2008-08-28 13:15:00,30.95,30.95,30.93,30.93,7500.0,27.4107,27.4107,27.393,27.393,7500.0
2008-08-28 13:20:00,30.93,30.95,30.91,30.92,12100.0,27.393,27.4107,27.3753,27.3841,12100.0
2008-08-28 13:25:00,30.92,30.97,30.92,30.97,26400.0,27.3841,27.4284,27.3841,27.4284,26400.0
2008-08-28 13:30:00,30.97,31.0,30.96,30.99,48800.0,27.4284,27.455,27.4195,27.4461,48800.0
2008-08-28 13:35:00,30.99,30.99,30.96,30.96,16500.0,27.4461,27.4461,27.4195,27.4195,16500.0
2008-08-28 13:40:00,30.97,31.0,30.96,30.98,23900.0,27.4284,27.455,27.4195,27.4373,23900.0
2008-08-28 13:45:00,30.99,30.99,30.94,30.95,26600.0,27.4461,27.4461,27.4018,27.4107,26600.0
2008-08-28 13:50:00,30.95,30.96,30.94,30.94,25500.0,27.4107,27.4195,27.4018,27.4018,25500.0
2008-08-28 13:55:00,30.95,30.97,30.93,30.97,22600.0,27.4107,27.4284,27.393,27.4284,22600.0
2008-08-28 14:00:00,30.96,30.97,30.89,30.91,79800.0,27.4195,27.4284,27.3575,27.3753,79800.0
2008-08-28 14:05:00,30.91,30.91,30.87,30.87,31900.0,27.3753,27.3753,27.3398,27.3398,31900.0
2008-08-28 14:10:00,30.88,30.96,30.88,30.95,35700.0,27.3487,27.4195,27.3487,27.4107,35700.0
2008-08-28 14:15:00,30.95,30.96,30.92,30.94,44100.0,27.4107,27.4195,27.3841,27.4018,44100.0
2008-08-28 14:20:00,30.93,30.94,30.91,30.93,33400.0,27.393,27.4018,27.3753,27.393,33400.0
2008-08-28 14:25:00,30.93,30.96,30.88,30.95,40300.0,27.393,27.4195,27.3487,27.4107,40300.0
2008-08-28 14:30:00,30.94,30.99,30.94,30.98,42600.0,27.4018,27.4461,27.4018,27.4373,42600.0
2008-08-28 14:35:00,30.99,31.0,30.96,30.97,32800.0,27.4461,27.455,27.4195,27.4284,32800.0
2008-08-28 14:40:00,30.97,30.99,30.97,30.99,36100.0,27.4284,27.4461,27.4284,27.4461,36100.0
2008-08-28 14:45:00,30.99,30.99,30.98,30.98,8400.0,27.4461,27.4461,27.4373,27.4373,8400.0
2008-08-28 14:50:00,30.98,31.0,30.98,31.0,74400.0,27.4373,27.455,27.4373,27.455,74400.0
2008-08-28 14:55:00,31.0,31.0,30.96,30.98,73000.0,27.455,27.455,27.4195,27.4373,73000.0
2008-08-28 15:00:00,30.98,30.98,30.92,30.97,35700.0,27.4373,27.4373,27.3841,27.4284,35700.0
2008-08-28 15:05:00,30.98,30.99,30.95,30.97,21900.0,27.4373,27.4461,27.4107,27.4284,21900.0
2008-08-28 15:10:00,30.98,30.99,30.94,30.94,24900.0,27.4373,27.4461,27.4018,27.4018,24900.0
2008-08-28 15:15:00,30.95,30.99,30.94,30.96,57800.0,27.4107,27.4461,27.4018,27.4195,57800.0
2008-08-28 15:20:00,30.97,31.0,30.93,31.0,71600.0,27.4284,27.455,27.393,27.455,71600.0
2008-08-28 15:25:00,31.0,31.0,30.95,30.98,64300.0,27.455,27.455,27.4107,27.4373,64300.0
2008-08-28 15:30:00,30.98,30.99,30.94,30.96,55200.0,27.4373,27.4461,27.4018,27.4195,55200.0
2008-08-28 15:35:00,30.96,30.98,30.93,30.96,59900.0,27.4195,27.4373,27.393,27.4195,59900.0
2008-08-28 15:40:00,30.97,30.99,30.97,30.98,92600.0,27.4284,27.4461,27.4284,27.4373,92600.0
2008-08-28 15:45:00,30.96,30.99,30.95,30.97,59000.0,27.4195,27.4461,27.4107,27.4284,59000.0
2008-08-28 15:50:00,30.97,30.99,30.94,30.94,98300.0,27.4284,27.4461,27.4018,27.4018,98300.0
2008-08-28 15:55:00,30.94,30.96,30.93,30.94,113100.0,27.4018,27.4195,27.393,27.4018,113100.0
2008-08-29 09:30:00,30.83,30.88,30.5,30.57,33700.0,27.3044,27.3487,27.0121,27.0741,33700.0
2008-08-29 09:35:00,30.56,30.62,30.41,30.43,22400.0,27.0653,27.1184,26.9324,26.9501,22400.0
2008-08-29 09:40:00,30.44,30.64,30.43,30.64,29000.0,26.959,27.1361,26.9501,27.1361,29000.0
2008-08-29 09:45:00,30.65,30.72,30.59,30.69,30600.0,27.145,27.207,27.0919,27.1804,30600.0
2008-08-29 09:50:00,30.71,30.75,30.64,30.75,37900.0,27.1981,27.2336,27.1361,27.2336,37900.0
2008-08-29 09:55:00,30.75,30.75,30.63,30.68,44000.0,27.2336,27.2336,27.1273,27.1716,44000.0
2008-08-29 10:00:00,30.68,30.71,30.49,30.5,41500.0,27.1716,27.1981,27.0033,27.0121,41500.0
2008-08-29 10:05:00,30.5,30.53,30.45,30.47,29800.0,27.0121,27.0387,26.9679,26.9856,29800.0
2008-08-29 10:10:00,30.49,30.51,30.46,30.47,13300.0,27.0033,27.021,26.9767,26.9856,13300.0
2008-08-29 10:15:00,30.47,30.47,30.42,30.44,16000.0,26.9856,26.9856,26.9413,26.959,16000.0
2008-08-29 10:20:00,30.44,30.48,30.38,30.39,22800.0,26.959,26.9944,26.9059,26.9147,22800.0
2008-08-29 10:25:00,30.41,30.42,30.38,30.39,12100.0,26.9324,26.9413,26.9059,26.9147,12100.0
2008-08-29 10:30:00,30.41,30.41,30.38,30.38,26800.0,26.9324,26.9324,26.9059,26.9059,26800.0
2008-08-29 10:35:00,30.37,30.41,30.33,30.35,27400.0,26.897,26.9324,26.8616,26.8793,27400.0
2008-08-29 10:40:00,30.35,30.35,30.19,30.22,70700.0,26.8793,26.8793,26.7376,26.7642,70700.0
2008-08-29 10:45:00,30.21,30.24,30.19,30.2,28400.0,26.7553,26.7819,26.7376,26.7465,28400.0
2008-08-29 10:50:00,30.2,30.24,30.2,30.21,23900.0,26.7465,26.7819,26.7465,26.7553,23900.0
2008-08-29 10:55:00,30.22,30.24,30.2,30.24,41500.0,26.7642,26.7819,26.7465,26.7819,41500.0
2008-08-29 11:00:00,30.24,30.27,30.21,30.24,25000.0,26.7819,26.8084,26.7553,26.7819,25000.0
2008-08-29 11:05:00,30.25,30.27,30.21,30.27,13700.0,26.7907,26.8084,26.7553,26.8084,13700.0
2008-08-29 11:10:00,30.28,30.29,30.21,30.23,19600.0,26.8173,26.8262,26.7553,26.773,19600.0
2008-08-29 11:15:00,30.22,30.28,30.21,30.24,21500.0,26.7642,26.8173,26.7553,26.7819,21500.0
2008-08-29 11:20:00,30.24,30.24,30.19,30.2,17000.0,26.7819,26.7819,26.7376,26.7465,17000.0
2008-08-29 11:25:00,30.2,30.23,30.2,30.2,15000.0,26.7465,26.773,26.7465,26.7465,15000.0
2008-08-29 11:30:00,30.2,30.2,30.14,30.16,42900.0,26.7465,26.7465,26.6933,26.711,42900.0
2008-08-29 11:35:00,30.16,30.17,30.13,30.16,12500.0,26.711,26.7199,26.6845,26.711,12500.0
2008-08-29 11:40:00,30.15,30.24,30.15,30.2,26800.0,26.7022,26.7819,26.7022,26.7465,26800.0
2008-08-29 11:45:00,30.21,30.23,30.17,30.21,20900.0,26.7553,26.773,26.7199,26.7553,20900.0
2008-08-29 11:50:00,30.21,30.26,30.2,30.25,14900.0,26.7553,26.7996,26.7465,26.7907,14900.0
2008-08-29 11:55:00,30.25,30.29,30.2,30.22,31500.0,26.7907,26.8262,26.7465,26.7642,31500.0
2008-08-29 12:00:00,30.22,30.22,30.14,30.15,31700.0,26.7642,26.7642,26.6933,26.7022,31700.0
2008-08-29 12:05:00,30.15,30.17,30.13,30.17,19500.0,26.7022,26.7199,26.6845,26.7199,19500.0
2008-08-29 12:10:00,30.17,30.17,30.15,30.16,7800.0,26.7199,26.7199,26.7022,26.711,7800.0
2008-08-29 12:15:00,30.16,30.22,30.16,30.2,11400.0,26.711,26.7642,26.711,26.7465,11400.0
2008-08-29 12:20:00,30.21,30.24,30.17,30.18,26500.0,26.7553,26.7819,26.7199,26.7287,26500.0
2008-08-29 12:25:00,30.17,30.19,30.11,30.11,32500.0,26.7199,26.7376,26.6667,26.6667,32500.0
2008-08-29 12:30:00,30.11,30.13,30.1,30.13,10000.0,26.6667,26.6845,26.6579,26.6845,10000.0
2008-08-29 12:35:00,30.14,30.14,30.12,30.14,8800.0,26.6933,26.6933,26.6756,26.6933,8800.0
2008-08-29 12:40:00,30.13,30.15,30.1,30.14,12900.0,26.6845,26.7022,26.6579,26.6933,12900.0
2008-08-29 12:45:00,30.14,30.15,30.12,30.13,7500.0,26.6933,26.7022,26.6756,26.6845,7500.0
2008-08-29 12:50:00,30.14,30.26,30.14,30.26,14300.0,26.6933,26.7996,26.6933,26.7996,14300.0
2008-08-29 12:55:00,30.25,30.25,30.2,30.23,11100.0,26.7907,26.7907,26.7465,26.773,11100.0
2008-08-29 13:00:00,30.24,30.3,30.24,30.3,30800.0,26.7819,26.835,26.7819,26.835,30800.0
2008-08-29 13:05:00,30.3,30.33,30.29,30.31,19800.0,26.835,26.8616,26.8262,26.8439,19800.0
2008-08-29 13:10:00,30.3,30.36,30.3,30.34,20300.0,26.835,26.8882,26.835,26.8704,20300.0
2008-08-29 13:15:00,30.34,30.36,30.33,30.34,25700.0,26.8704,26.8882,26.8616,26.8704,25700.0
2008-08-29 13:20:00,30.35,30.46,30.35,30.38,62400.0,26.8793,26.9767,26.8793,26.9059,62400.0
2008-08-29 13:25:00,30.39,30.41,30.38,30.38,9300.0,26.9147,26.9324,26.9059,26.9059,9300.0
2008-08-29 13:30:00,30.39,30.4,30.33,30.34,17900.0,26.9147,26.9236,26.8616,26.8704,17900.0
2008-08-29 13:35:00,30.33,30.35,30.26,30.26,15700.0,26.8616,26.8793,26.7996,26.7996,15700.0
2008-08-29 13:40:00,30.27,30.29,30.26,30.29,18800.0,26.8084,26.8262,26.7996,26.8262,18800.0
2008-08-29 13:45:00,30.29,30.29,30.28,30.29,8900.0,26.8262,26.8262,26.8173,26.8262,8900.0
2008-08-29 13:50:00,30.3,30.3,30.27,30.27,16300.0,26.835,26.835,26.8084,26.8084,16300.0
2008-08-29 13:55:00,30.28,30.28,30.25,30.28,15500.0,26.8173,26.8173,26.7907,26.8173,15500.0
2008-08-29 14:00:00,30.28,30.3,30.27,30.29,17100.0,26.8173,26.835,26.8084,26.8262,17100.0
2008-08-29 14:05:00,30.29,30.33,30.28,30.32,26300.0,26.8262,26.8616,26.8173,26.8527,26300.0
2008-08-29 14:10:00,30.33,30.37,30.32,30.37,20900.0,26.8616,26.897,26.8527,26.897,20900.0
2008-08-29 14:15:00,30.38,30.39,30.33,30.35,41700.0,26.9059,26.9147,26.8616,26.8793,41700.0
2008-08-29 14:20:00,30.34,30.36,30.33,30.33,22100.0,26.8704,26.8882,26.8616,26.8616,22100.0
2008-08-29 14:25:00,30.34,30.38,30.33,30.37,24000.0,26.8704,26.9059,26.8616,26.897,24000.0
2008-08-29 14:30:00,30.37,30.37,30.32,30.34,39400.0,26.897,26.897,26.8527,26.8704,39400.0
2008-08-29 14:35:00,30.34,30.35,30.29,30.29,36100.0,26.8704,26.8793,26.8262,26.8262,36100.0
2008-08-29 14:40:00,30.29,30.3,30.28,30.29,20600.0,26.8262,26.835,26.8173,26.8262,20600.0
2008-08-29 14:45:00,30.28,30.29,30.23,30.25,40800.0,26.8173,26.8262,26.773,26.7907,40800.0
2008-08-29 14:50:00,30.26,30.27,30.24,30.25,25000.0,26.7996,26.8084,26.7819,26.7907,25000.0
2008-08-29 14:55:00,30.24,30.3,30.24,30.28,39400.0,26.7819,26.835,26.7819,26.8173,39400.0
2008-08-29 15:00:00,30.28,30.29,30.22,30.23,58900.0,26.8173,26.8262,26.7642,26.773,58900.0
2008-08-29 15:05:00,30.22,30.24,30.18,30.22,58900.0,26.7642,26.7819,26.7287,26.7642,58900.0
2008-08-29 15:10:00,30.21,30.22,30.18,30.19,62200.0,26.7553,26.7642,26.7287,26.7376,62200.0
2008-08-29 15:15:00,30.19,30.19,30.13,30.18,71200.0,26.7376,26.7376,26.6845,26.7287,71200.0
2008-08-29 15:20:00,30.17,30.21,30.16,30.21,51700.0,26.7199,26.7553,26.711,26.7553,51700.0
2008-08-29 15:25:00,30.21,30.21,30.13,30.14,80400.0,26.7553,26.7553,26.6845,26.6933,80400.0
2008-08-29 15:30:00,30.14,30.2,30.13,30.2,63600.0,26.6933,26.7465,26.6845,26.7465,63600.0
2008-08-29 15:35:00,30.2,30.23,30.18,30.2,54000.0,26.7465,26.773,26.7287,26.7465,54000.0
2008-08-29 15:40:00,30.19,30.19,30.14,30.14,60900.0,26.7376,26.7376,26.6933,26.6933,60900.0
2008-08-29 15:45:00,30.14,30.17,30.12,30.15,116400.0,26.6933,26.7199,26.6756,26.7022,116400.0
2008-08-29 15:50:00,30.14,30.14,30.03,30.04,182500.0,26.6933,26.6933,26.5959,26.6047,182500.0
2008-08-29 15:55:00,30.04,30.12,30.04,30.08,171700.0,26.6047,26.6756,26.6047,26.6402,171700.0
2008-09-02 09:30:00,30.44,30.72,30.39,30.65,77100.0,26.959,27.207,26.9147,27.145,77100.0
2008-09-02 09:35:00,30.66,30.78,30.44,30.77,41900.0,27.1538,27.2601,26.959,27.2513,41900.0
2008-09-02 09:40:00,30.77,30.89,30.77,30.86,64300.0,27.2513,27.3575,27.2513,27.331,64300.0
2008-09-02 09:45:00,30.86,30.93,30.84,30.92,98800.0,27.331,27.393,27.3133,27.3841,98800.0
2008-09-02 09:50:00,30.93,30.97,30.88,30.97,42600.0,27.393,27.4284,27.3487,27.4284,42600.0
2008-09-02 09:55:00,30.98,31.0,30.92,30.95,52600.0,27.4373,27.455,27.3841,27.4107,52600.0
2008-09-02 10:00:00,30.95,31.0,30.93,30.98,47900.0,27.4107,27.455,27.393,27.4373,47900.0
2008-09-02 10:05:00,30.99,30.99,30.84,30.87,61300.0,27.4461,27.4461,27.3133,27.3398,61300.0
2008-09-02 10:10:00,30.87,30.88,30.77,30.79,49200.0,27.3398,27.3487,27.2513,27.269,49200.0
2008-09-02 10:15:00,30.79,30.83,30.76,30.77,36300.0,27.269,27.3044,27.2424,27.2513,36300.0
2008-09-02 10:20:00,30.78,30.78,30.7,30.73,25100.0,27.2601,27.2601,27.1893,27.2158,25100.0
2008-09-02 10:25:00,30.74,30.8,30.7,30.8,29200.0,27.2247,27.2778,27.1893,27.2778,29200.0
2008-09-02 10:30:00,30.8,30.85,30.78,30.83,57900.0,27.2778,27.3221,27.2601,27.3044,57900.0
2008-09-02 10:35:00,30.83,30.85,30.8,30.81,47700.0,27.3044,27.3221,27.2778,27.2867,47700.0
2008-09-02 10:40:00,30.81,30.83,30.8,30.8,44100.0,27.2867,27.3044,27.2778,27.2778,44100.0
2008-09-02 10:45:00,30.8,30.84,30.79,30.83,428400.0,27.2778,27.3133,27.269,27.3044,428400.0
2008-09-02 10:50:00,30.84,30.88,30.82,30.82,39500.0,27.3133,27.3487,27.2956,27.2956,39500.0
2008-09-02 10:55:00,30.83,30.88,30.8,30.88,39400.0,27.3044,27.3487,27.2778,27.3487,39400.0
2008-09-02 11:00:00,30.88,30.9,30.87,30.87,35200.0,27.3487,27.3664,27.3398,27.3398,35200.0
2008-09-02 11:05:00,30.88,30.92,30.86,30.89,36900.0,27.3487,27.3841,27.331,27.3575,36900.0
2008-09-02 11:10:00,30.89,30.97,30.89,30.97,32100.0,27.3575,27.4284,27.3575,27.4284,32100.0
2008-09-02 11:15:00,30.97,30.99,30.96,30.98,33600.0,27.4284,27.4461,27.4195,27.4373,33600.0
2008-09-02 11:20:00,30.98,30.99,30.95,30.97,46500.0,27.4373,27.4461,27.4107,27.4284,46500.0
2008-09-02 11:25:00,30.97,31.0,30.96,30.98,35100.0,27.4284,27.455,27.4195,27.4373,35100.0
2008-09-02 11:30:00,30.98,31.0,30.98,31.0,30200.0,27.4373,27.455,27.4373,27.455,30200.0
2008-09-02 11:35:00,31.0,31.0,30.99,30.99,18600.0,27.455,27.455,27.4461,27.4461,18600.0
2008-09-02 11:40:00,30.99,31.0,30.99,31.0,14800.0,27.4461,27.455,27.4461,27.455,14800.0
2008-09-02 11:45:00,31.0,31.0,30.96,30.97,42300.0,27.455,27.455,27.4195,27.4284,42300.0
2008-09-02 11:50:00,30.96,30.98,30.9,30.95,31800.0,27.4195,27.4373,27.3664,27.4107,31800.0
2008-09-02 11:55:00,30.96,30.98,30.92,30.92,23900.0,27.4195,27.4373,27.3841,27.3841,23900.0
2008-09-02 12:00:00,30.93,30.93,30.88,30.9,24400.0,27.393,27.393,27.3487,27.3664,24400.0
2008-09-02 12:05:00,30.9,30.92,30.89,30.91,18700.0,27.3664,27.3841,27.3575,27.3753,18700.0
2008-09-02 12:10:00,30.92,30.92,30.85,30.86,32200.0,27.3841,27.3841,27.3221,27.331,32200.0
2008-09-02 12:15:00,30.86,30.86,30.8,30.84,27300.0,27.331,27.331,27.2778,27.3133,27300.0
2008-09-02 12:20:00,30.84,30.86,30.74,30.75,28200.0,27.3133,27.331,27.2247,27.2336,28200.0
2008-09-02 12:25:00,30.76,30.76,30.59,30.64,102300.0,27.2424,27.2424,27.0919,27.1361,102300.0
2008-09-02 12:30:00,30.64,30.69,30.61,30.62,68200.0,27.1361,27.1804,27.1096,27.1184,68200.0
2008-09-02 12:35:00,30.61,30.67,30.59,30.62,40400.0,27.1096,27.1627,27.0919,27.1184,40400.0
2008-09-02 12:40:00,30.62,30.63,30.58,30.6,25900.0,27.1184,27.1273,27.083,27.1007,25900.0
2008-09-02 12:45:00,30.6,30.67,30.6,30.66,36400.0,27.1007,27.1627,27.1007,27.1538,36400.0
2008-09-02 12:50:00,30.66,30.71,30.65,30.67,51700.0,27.1538,27.1981,27.145,27.1627,51700.0
2008-09-02 12:55:00,30.66,30.67,30.61,30.63,29600.0,27.1538,27.1627,27.1096,27.1273,29600.0
2008-09-02 13:00:00,30.62,30.63,30.59,30.61,25200.0,27.1184,27.1273,27.0919,27.1096,25200.0
2008-09-02 13:05:00,30.62,30.65,30.61,30.65,18600.0,27.1184,27.145,27.1096,27.145,18600.0
2008-09-02 13:10:00,30.65,30.69,30.65,30.69,10400.0,27.145,27.1804,27.145,27.1804,10400.0
2008-09-02 13:15:00,30.69,30.71,30.67,30.68,22400.0,27.1804,27.1981,27.1627,27.1716,22400.0
2008-09-02 13:20:00,30.67,30.67,30.62,30.63,17600.0,27.1627,27.1627,27.1184,27.1273,17600.0
2008-09-02 13:25:00,30.63,30.64,30.62,30.64,19400.0,27.1273,27.1361,27.1184,27.1361,19400.0
2008-09-02 13:30:00,30.65,30.74,30.63,30.74,23000.0,27.145,27.2247,27.1273,27.2247,23000.0
2008-09-02 13:35:00,30.74,30.75,30.69,30.72,33800.0,27.2247,27.2336,27.1804,27.207,33800.0
2008-09-02 13:40:00,30.72,30.72,30.57,30.6,29600.0,27.207,27.207,27.0741,27.1007,29600.0
2008-09-02 13:45:00,30.6,30.6,30.5,30.5,40000.0,27.1007,27.1007,27.0121,27.0121,40000.0
2008-09-02 13:50:00,30.51,30.51,30.32,30.42,92100.0,27.021,27.021,26.8527,26.9413,92100.0
2008-09-02 13:55:00,30.43,30.43,30.37,30.37,47500.0,26.9501,26.9501,26.897,26.897,47500.0
2008-09-02 14:00:00,30.37,30.49,30.35,30.47,57200.0,26.897,27.0033,26.8793,26.9856,57200.0
2008-09-02 14:05:00,30.47,30.48,30.42,30.43,46900.0,26.9856,26.9944,26.9413,26.9501,46900.0
2008-09-02 14:10:00,30.43,30.44,30.38,30.39,47600.0,26.9501,26.959,26.9059,26.9147,47600.0
2008-09-02 14:15:00,30.4,30.42,30.36,30.39,52500.0,26.9236,26.9413,26.8882,26.9147,52500.0
2008-09-02 14:20:00,30.39,30.49,30.38,30.49,63300.0,26.9147,27.0033,26.9059,27.0033,63300.0
2008-09-02 14:25:00,30.49,30.51,30.43,30.44,37100.0,27.0033,27.021,26.9501,26.959,37100.0
2008-09-02 14:30:00,30.45,30.54,30.45,30.54,46400.0,26.9679,27.0476,26.9679,27.0476,46400.0
2008-09-02 14:35:00,30.54,30.55,30.42,30.42,38400.0,27.0476,27.0564,26.9413,26.9413,38400.0
2008-09-02 14:40:00,30.42,30.51,30.42,30.48,47200.0,26.9413,27.021,26.9413,26.9944,47200.0
2008-09-02 14:45:00,30.47,30.53,30.46,30.5,44000.0,26.9856,27.0387,26.9767,27.0121,44000.0
2008-09-02 14:50:00,30.5,30.5,30.35,30.37,72200.0,27.0121,27.0121,26.8793,26.897,72200.0
2008-09-02 14:55:00,30.37,30.43,30.35,30.41,50900.0,26.897,26.9501,26.8793,26.9324,50900.0
2008-09-02 15:00:00,30.42,30.44,30.38,30.38,47600.0,26.9413,26.959,26.9059,26.9059,47600.0
2008-09-02 15:05:00,30.38,30.5,30.38,30.47,45800.0,26.9059,27.0121,26.9059,26.9856,45800.0
2008-09-02 15:10:00,30.47,30.49,30.44,30.47,28200.0,26.9856,27.0033,26.959,26.9856,28200.0
2008-09-02 15:15:00,30.47,30.5,30.4,30.43,48900.0,26.9856,27.0121,26.9236,26.9501,48900.0
2008-09-02 15:20:00,30.44,30.5,30.43,30.47,59400.0,26.959,27.0121,26.9501,26.9856,59400.0
2008-09-02 15:25:00,30.48,30.5,30.45,30.47,60300.0,26.9944,27.0121,26.9679,26.9856,60300.0
2008-09-02 15:30:00,30.47,30.54,30.46,30.51,83200.0,26.9856,27.0476,26.9767,27.021,83200.0
2008-09-02 15:35:00,30.5,30.51,30.46,30.49,105500.0,27.0121,27.021,26.9767,27.0033,105500.0
2008-09-02 15:40:00,30.5,30.5,30.39,30.4,124400.0,27.0121,27.0121,26.9147,26.9236,124400.0
2008-09-02 15:45:00,30.41,30.44,30.38,30.43,186400.0,26.9324,26.959,26.9059,26.9501,186400.0
2008-09-02 15:50:00,30.43,30.47,30.38,30.46,268800.0,26.9501,26.9856,26.9059,26.9767,268800.0
2008-09-02 15:55:00,30.45,30.51,30.45,30.47,286000.0,26.9679,27.021,26.9679,26.9856,286000.0
2008-09-03 09:30:00,30.76,30.76,30.34,30.67,43100.0,27.2424,27.2424,26.8704,27.1627,43100.0
2008-09-03 09:35:00,30.65,30.76,30.61,30.72,55300.0,27.145,27.2424,27.1096,27.207,55300.0
2008-09-03 09:40:00,30.71,30.76,30.65,30.72,73700.0,27.1981,27.2424,27.145,27.207,73700.0
2008-09-03 09:45:00,30.72,30.74,30.62,30.65,114800.0,27.207,27.2247,27.1184,27.145,114800.0
2008-09-03 09:50:00,30.65,30.76,30.65,30.76,63900.0,27.145,27.2424,27.145,27.2424,63900.0
2008-09-03 09:55:00,30.75,30.85,30.75,30.85,63400.0,27.2336,27.3221,27.2336,27.3221,63400.0
2008-09-03 10:00:00,30.84,31.0,30.84,30.97,119300.0,27.3133,27.455,27.3133,27.4284,119300.0
2008-09-03 10:05:00,30.96,30.99,30.91,30.92,106800.0,27.4195,27.4461,27.3753,27.3841,106800.0
2008-09-03 10:10:00,30.91,30.94,30.87,30.87,129000.0,27.3753,27.4018,27.3398,27.3398,129000.0
2008-09-03 10:15:00,30.89,30.89,30.79,30.8,55800.0,27.3575,27.3575,27.269,27.2778,55800.0
2008-09-03 10:20:00,30.8,30.9,30.79,30.88,63700.0,27.2778,27.3664,27.269,27.3487,63700.0
2008-09-03 10:25:00,30.88,30.93,30.86,30.91,84300.0,27.3487,27.393,27.331,27.3753,84300.0
2008-09-03 10:30:00,30.91,30.93,30.89,30.91,32700.0,27.3753,27.393,27.3575,27.3753,32700.0
2008-09-03 10:35:00,30.91,30.99,30.91,30.99,47100.0,27.3753,27.4461,27.3753,27.4461,47100.0
2008-09-03 10:40:00,30.98,31.0,30.96,30.97,38200.0,27.4373,27.455,27.4195,27.4284,38200.0
2008-09-03 10:45:00,30.97,30.99,30.93,30.94,25800.0,27.4284,27.4461,27.393,27.4018,25800.0
2008-09-03 10:50:00,30.94,30.94,30.88,30.9,50800.0,27.4018,27.4018,27.3487,27.3664,50800.0
2008-09-03 10:55:00,30.91,30.94,30.9,30.94,31900.0,27.3753,27.4018,27.3664,27.4018,31900.0
2008-09-03 11:00:00,30.94,30.98,30.94,30.97,42200.0,27.4018,27.4373,27.4018,27.4284,42200.0
2008-09-03 11:05:00,30.97,30.97,30.89,30.9,46500.0,27.4284,27.4284,27.3575,27.3664,46500.0
2008-09-03 11:10:00,30.9,30.93,30.89,30.9,64300.0,27.3664,27.393,27.3575,27.3664,64300.0
2008-09-03 11:15:00,30.9,30.95,30.88,30.91,81400.0,27.3664,27.4107,27.3487,27.3753,81400.0
2008-09-03 11:20:00,30.91,30.93,30.89,30.91,55800.0,27.3753,27.393,27.3575,27.3753,55800.0
2008-09-03 11:25:00,30.91,30.98,30.9,30.94,38500.0,27.3753,27.4373,27.3664,27.4018,38500.0
2008-09-03 11:30:00,30.94,30.98,30.92,30.95,75900.0,27.4018,27.4373,27.3841,27.4107,75900.0
2008-09-03 11:35:00,30.95,30.95,30.82,30.83,77700.0,27.4107,27.4107,27.2956,27.3044,77700.0
2008-09-03 11:40:00,30.82,30.82,30.73,30.73,42600.0,27.2956,27.2956,27.2158,27.2158,42600.0
2008-09-03 11:45:00,30.73,30.73,30.69,30.71,103900.0,27.2158,27.2158,27.1804,27.1981,103900.0
2008-09-03 11:50:00,30.71,30.72,30.68,30.68,63100.0,27.1981,27.207,27.1716,27.1716,63100.0
2008-09-03 11:55:00,30.69,30.69,30.57,30.59,56600.0,27.1804,27.1804,27.0741,27.0919,56600.0
2008-09-03 12:00:00,30.59,30.6,30.54,30.54,52300.0,27.0919,27.1007,27.0476,27.0476,52300.0
2008-09-03 12:05:00,30.55,30.56,30.52,30.53,73100.0,27.0564,27.0653,27.0299,27.0387,73100.0
2008-09-03 12:10:00,30.53,30.54,30.5,30.54,59200.0,27.0387,27.0476,27.0121,27.0476,59200.0
2008-09-03 12:15:00,30.53,30.54,30.5,30.53,40900.0,27.0387,27.0476,27.0121,27.0387,40900.0
2008-09-03 12:20:00,30.52,30.58,30.52,30.57,69500.0,27.0299,27.083,27.0299,27.0741,69500.0
2008-09-03 12:25:00,30.58,30.59,30.56,30.59,56300.0,27.083,27.0919,27.0653,27.0919,56300.0
2008-09-03 12:30:00,30.59,30.59,30.53,30.54,40100.0,27.0919,27.0919,27.0387,27.0476,40100.0
2008-09-03 12:35:00,30.54,30.57,30.53,30.57,58600.0,27.0476,27.0741,27.0387,27.0741,58600.0
2008-09-03 12:40:00,30.57,30.57,30.5,30.52,40500.0,27.0741,27.0741,27.0121,27.0299,40500.0
2008-09-03 12:45:00,30.51,30.52,30.49,30.51,48900.0,27.021,27.0299,27.0033,27.021,48900.0
2008-09-03 12:50:00,30.51,30.54,30.5,30.52,47600.0,27.021,27.0476,27.0121,27.0299,47600.0
2008-09-03 12:55:00,30.53,30.56,30.5,30.55,45600.0,27.0387,27.0653,27.0121,27.0564,45600.0
2008-09-03 13:00:00,30.56,30.56,30.51,30.52,48200.0,27.0653,27.0653,27.021,27.0299,48200.0
2008-09-03 13:05:00,30.52,30.56,30.51,30.55,36900.0,27.0299,27.0653,27.021,27.0564,36900.0
2008-09-03 13:10:00,30.55,30.63,30.54,30.63,42800.0,27.0564,27.1273,27.0476,27.1273,42800.0
2008-09-03 13:15:00,30.63,30.66,30.63,30.66,113200.0,27.1273,27.1538,27.1273,27.1538,113200.0
2008-09-03 13:20:00,30.66,30.69,30.64,30.66,26200.0,27.1538,27.1804,27.1361,27.1538,26200.0
2008-09-03 13:25:00,30.66,30.66,30.58,30.61,50900.0,27.1538,27.1538,27.083,27.1096,50900.0
2008-09-03 13:30:00,30.61,30.66,30.6,30.65,47600.0,27.1096,27.1538,27.1007,27.145,47600.0
2008-09-03 13:35:00,30.65,30.66,30.63,30.63,33600.0,27.145,27.1538,27.1273,27.1273,33600.0
2008-09-03 13:40:00,30.63,30.63,30.53,30.56,58000.0,27.1273,27.1273,27.0387,27.0653,58000.0
2008-09-03 13:45:00,30.55,30.68,30.54,30.68,78200.0,27.0564,27.1716,27.0476,27.1716,78200.0
2008-09-03 13:50:00,30.69,30.73,30.69,30.69,67000.0,27.1804,27.2158,27.1804,27.1804,67000.0
2008-09-03 13:55:00,30.69,30.69,30.63,30.63,62500.0,27.1804,27.1804,27.1273,27.1273,62500.0
2008-09-03 14:00:00,30.63,30.71,30.56,30.71,128400.0,27.1273,27.1981,27.0653,27.1981,128400.0
2008-09-03 14:05:00,30.7,30.7,30.58,30.59,91000.0,27.1893,27.1893,27.083,27.0919,91000.0
2008-09-03 14:10:00,30.59,30.59,30.46,30.5,102300.0,27.0919,27.0919,26.9767,27.0121,102300.0
2008-09-03 14:15:00,30.49,30.5,30.47,30.48,62000.0,27.0033,27.0121,26.9856,26.9944,62000.0
2008-09-03 14:20:00,30.48,30.49,30.42,30.45,128900.0,26.9944,27.0033,26.9413,26.9679,128900.0
2008-09-03 14:25:00,30.45,30.49,30.45,30.46,65600.0,26.9679,27.0033,26.9679,26.9767,65600.0
2008-09-03 14:30:00,30.46,30.46,30.44,30.45,67300.0,26.9767,26.9767,26.959,26.9679,67300.0
2008-09-03 14:35:00,30.45,30.5,30.43,30.5,80000.0,26.9679,27.0121,26.9501,27.0121,80000.0
2008-09-03 14:40:00,30.49,30.51,30.46,30.47,107300.0,27.0033,27.021,26.9767,26.9856,107300.0
2008-09-03 14:45:00,30.48,30.48,30.39,30.4,85000.0,26.9944,26.9944,26.9147,26.9236,85000.0
2008-09-03 14:50:00,30.39,30.4,30.34,30.34,70700.0,26.9147,26.9236,26.8704,26.8704,70700.0
2008-09-03 14:55:00,30.35,30.36,30.33,30.34,67000.0,26.8793,26.8882,26.8616,26.8704,67000.0
2008-09-03 15:00:00,30.34,30.41,30.33,30.38,61400.0,26.8704,26.9324,26.8616,26.9059,61400.0
2008-09-03 15:05:00,30.38,30.38,30.33,30.36,88000.0,26.9059,26.9059,26.8616,26.8882,88000.0
2008-09-03 15:10:00,30.36,30.37,30.34,30.35,83500.0,26.8882,26.897,26.8704,26.8793,83500.0
2008-09-03 15:15:00,30.36,30.37,30.31,30.35,77900.0,26.8882,26.897,26.8439,26.8793,77900.0
2008-09-03 15:20:00,30.36,30.49,30.34,30.45,157300.0,26.8882,27.0033,26.8704,26.9679,157300.0
2008-09-03 15:25:00,30.45,30.48,30.35,30.36,111900.0,26.9679,26.9944,26.8793,26.8882,111900.0
2008-09-03 15:30:00,30.37,30.43,30.36,30.42,116500.0,26.897,26.9501,26.8882,26.9413,116500.0
2008-09-03 15:35:00,30.42,30.5,30.41,30.47,143600.0,26.9413,27.0121,26.9324,26.9856,143600.0
2008-09-03 15:40:00,30.47,30.51,30.47,30.49,155600.0,26.9856,27.021,26.9856,27.0033,155600.0
2008-09-03 15:45:00,30.48,30.5,30.45,30.46,103700.0,26.9944,27.0121,26.9679,26.9767,103700.0
2008-09-03 15:50:00,30.46,30.49,30.45,30.45,228700.0,26.9767,27.0033,26.9679,26.9679,228700.0
2008-09-03 15:55:00,30.46,30.52,30.45,30.52,266000.0,26.9767,27.0299,26.9679,27.0299,266000.0
2008-09-04 09:30:00,30.24,30.67,30.18,30.55,36700.0,26.7819,27.1627,26.7287,27.0564,36700.0
2008-09-04 09:35:00,30.54,30.61,30.33,30.39,16800.0,27.0476,27.1096,26.8616,26.9147,16800.0
2008-09-04 09:40:00,30.34,30.36,30.17,30.21,21100.0,26.8704,26.8882,26.7199,26.7553,21100.0
2008-09-04 09:45:00,30.21,30.22,30.08,30.17,25400.0,26.7553,26.7642,26.6402,26.7199,25400.0
2008-09-04 09:50:00,30.17,30.22,30.11,30.12,39300.0,26.7199,26.7642,26.6667,26.6756,39300.0
2008-09-04 09:55:00,30.13,30.2,30.13,30.17,17800.0,26.6845,26.7465,26.6845,26.7199,17800.0
2008-09-04 10:00:00,30.18,30.27,30.07,30.19,70700.0,26.7287,26.8084,26.6313,26.7376,70700.0
2008-09-04 10:05:00,30.2,30.24,30.17,30.18,18400.0,26.7465,26.7819,26.7199,26.7287,18400.0
2008-09-04 10:10:00,30.17,30.22,30.15,30.15,21300.0,26.7199,26.7642,26.7022,26.7022,21300.0
2008-09-04 10:15:00,30.15,30.15,30.09,30.12,13400.0,26.7022,26.7022,26.649,26.6756,13400.0
2008-09-04 10:20:00,30.12,30.15,30.07,30.1,25000.0,26.6756,26.7022,26.6313,26.6579,25000.0
2008-09-04 10:25:00,30.11,30.14,30.09,30.11,16600.0,26.6667,26.6933,26.649,26.6667,16600.0
2008-09-04 10:30:00,30.12,30.12,29.85,29.92,81200.0,26.6756,26.6756,26.4365,26.4985,81200.0
2008-09-04 10:35:00,29.93,30.04,29.93,29.98,79500.0,26.5073,26.6047,26.5073,26.5516,79500.0
2008-09-04 10:40:00,29.97,29.97,29.9,29.93,46500.0,26.5428,26.5428,26.4808,26.5073,46500.0
2008-09-04 10:45:00,29.93,30.01,29.89,29.89,33400.0,26.5073,26.5782,26.4719,26.4719,33400.0
2008-09-04 10:50:00,29.89,29.93,29.85,29.89,43900.0,26.4719,26.5073,26.4365,26.4719,43900.0
2008-09-04 10:55:00,29.88,29.94,29.87,29.9,25200.0,26.463,26.5162,26.4542,26.4808,25200.0
2008-09-04 11:00:00,29.89,29.91,29.78,29.78,65000.0,26.4719,26.4896,26.3745,26.3745,65000.0
2008-09-04 11:05:00,29.79,29.8,29.74,29.79,48800.0,26.3833,26.3922,26.3391,26.3833,48800.0
2008-09-04 11:10:00,29.79,29.8,29.76,29.78,56000.0,26.3833,26.3922,26.3568,26.3745,56000.0
2008-09-04 11:15:00,29.77,29.84,29.76,29.84,40000.0,26.3656,26.4276,26.3568,26.4276,40000.0
2008-09-04 11:20:00,29.83,29.85,29.71,29.76,44200.0,26.4188,26.4365,26.3125,26.3568,44200.0
2008-09-04 11:25:00,29.76,29.86,29.76,29.84,27300.0,26.3568,26.4453,26.3568,26.4276,27300.0
2008-09-04 11:30:00,29.85,29.87,29.77,29.78,25500.0,26.4365,26.4542,26.3656,26.3745,25500.0
2008-09-04 11:35:00,29.77,29.88,29.77,29.88,39300.0,26.3656,26.463,26.3656,26.463,39300.0
2008-09-04 11:40:00,29.89,29.97,29.88,29.95,38200.0,26.4719,26.5428,26.463,26.525,38200.0
2008-09-04 11:45:00,29.95,29.96,29.89,29.95,24500.0,26.525,26.5339,26.4719,26.525,24500.0
2008-09-04 11:50:00,29.95,30.03,29.95,30.01,28300.0,26.525,26.5959,26.525,26.5782,28300.0
2008-09-04 11:55:00,30.01,30.01,29.94,29.94,16600.0,26.5782,26.5782,26.5162,26.5162,16600.0
2008-09-04 12:00:00,29.94,29.99,29.94,29.98,42900.0,26.5162,26.5605,26.5162,26.5516,42900.0
2008-09-04 12:05:00,29.98,30.0,29.97,29.99,73100.0,26.5516,26.5693,26.5428,26.5605,73100.0
2008-09-04 12:10:00,29.99,30.0,29.97,29.97,17000.0,26.5605,26.5693,26.5428,26.5428,17000.0
2008-09-04 12:15:00,29.96,29.97,29.91,29.91,21400.0,26.5339,26.5428,26.4896,26.4896,21400.0
2008-09-04 12:20:00,29.91,29.95,29.91,29.91,20400.0,26.4896,26.525,26.4896,26.4896,20400.0
2008-09-04 12:25:00,29.9,29.93,29.88,29.92,37700.0,26.4808,26.5073,26.463,26.4985,37700.0
2008-09-04 12:30:00,29.93,29.93,29.9,29.91,36200.0,26.5073,26.5073,26.4808,26.4896,36200.0
2008-09-04 12:35:00,29.91,29.92,29.9,29.91,21100.0,26.4896,26.4985,26.4808,26.4896,21100.0
2008-09-04 12:40:00,29.91,29.91,29.88,29.89,13200.0,26.4896,26.4896,26.463,26.4719,13200.0
2008-09-04 12:45:00,29.89,29.89,29.81,29.83,25700.0,26.4719,26.4719,26.4011,26.4188,25700.0
2008-09-04 12:50:00,29.83,29.84,29.79,29.81,25700.0,26.4188,26.4276,26.3833,26.4011,25700.0
2008-09-04 12:55:00,29.81,29.87,29.81,29.87,21900.0,26.4011,26.4542,26.4011,26.4542,21900.0
2008-09-04 13:00:00,29.88,29.91,29.87,29.87,37000.0,26.463,26.4896,26.4542,26.4542,37000.0
2008-09-04 13:05:00,29.86,29.89,29.84,29.87,26600.0,26.4453,26.4719,26.4276,26.4542,26600.0
2008-09-04 13:10:00,29.87,29.9,29.85,29.85,20500.0,26.4542,26.4808,26.4365,26.4365,20500.0
2008-09-04 13:15:00,29.86,29.88,29.83,29.87,32200.0,26.4453,26.463,26.4188,26.4542,32200.0
2008-09-04 13:20:00,29.87,29.9,29.86,29.87,21800.0,26.4542,26.4808,26.4453,26.4542,21800.0
2008-09-04 13:25:00,29.86,29.87,29.79,29.84,41400.0,26.4453,26.4542,26.3833,26.4276,41400.0
2008-09-04 13:30:00,29.85,29.86,29.79,29.82,38500.0,26.4365,26.4453,26.3833,26.4099,38500.0
2008-09-04 13:35:00,29.82,29.9,29.81,29.9,23700.0,26.4099,26.4808,26.4011,26.4808,23700.0
2008-09-04 13:40:00,29.91,29.91,29.89,29.91,31900.0,26.4896,26.4896,26.4719,26.4896,31900.0
2008-09-04 13:45:00,29.91,29.94,29.91,29.93,35600.0,26.4896,26.5162,26.4896,26.5073,35600.0
2008-09-04 13:50:00,29.94,29.95,29.93,29.93,46900.0,26.5162,26.525,26.5073,26.5073,46900.0
2008-09-04 13:55:00,29.93,29.97,29.93,29.96,24000.0,26.5073,26.5428,26.5073,26.5339,24000.0
2008-09-04 14:00:00,29.96,29.96,29.95,29.95,41400.0,26.5339,26.5339,26.525,26.525,41400.0
2008-09-04 14:05:00,29.95,29.95,29.89,29.89,30000.0,26.525,26.525,26.4719,26.4719,30000.0
2008-09-04 14:10:00,29.89,29.91,29.82,29.88,49700.0,26.4719,26.4896,26.4099,26.463,49700.0
2008-09-04 14:15:00,29.87,29.87,29.81,29.83,34200.0,26.4542,26.4542,26.4011,26.4188,34200.0
2008-09-04 14:20:00,29.83,29.89,29.83,29.86,59300.0,26.4188,26.4719,26.4188,26.4453,59300.0
2008-09-04 14:25:00,29.87,29.94,29.87,29.9,40200.0,26.4542,26.5162,26.4542,26.4808,40200.0
2008-09-04 14:30:00,29.9,29.9,29.83,29.85,35400.0,26.4808,26.4808,26.4188,26.4365,35400.0
2008-09-04 14:35:00,29.84,29.86,29.81,29.86,32400.0,26.4276,26.4453,26.4011,26.4453,32400.0
2008-09-04 14:40:00,29.86,29.87,29.82,29.82,29200.0,26.4453,26.4542,26.4099,26.4099,29200.0
2008-09-04 14:45:00,29.82,29.82,29.75,29.76,71100.0,26.4099,26.4099,26.3479,26.3568,71100.0
2008-09-04 14:50:00,29.76,29.77,29.71,29.73,45500.0,26.3568,26.3656,26.3125,26.3302,45500.0
2008-09-04 14:55:00,29.73,29.79,29.72,29.79,57000.0,26.3302,26.3833,26.3213,26.3833,57000.0
2008-09-04 15:00:00,29.8,29.84,29.78,29.82,58300.0,26.3922,26.4276,26.3745,26.4099,58300.0
2008-09-04 15:05:00,29.83,29.86,29.82,29.82,51800.0,26.4188,26.4453,26.4099,26.4099,51800.0
2008-09-04 15:10:00,29.82,29.85,29.81,29.82,48900.0,26.4099,26.4365,26.4011,26.4099,48900.0
2008-09-04 15:15:00,29.81,29.85,29.81,29.82,85000.0,26.4011,26.4365,26.4011,26.4099,85000.0
2008-09-04 15:20:00,29.82,29.82,29.74,29.8,117400.0,26.4099,26.4099,26.3391,26.3922,117400.0
2008-09-04 15:25:00,29.8,29.82,29.77,29.8,64400.0,26.3922,26.4099,26.3656,26.3922,64400.0
2008-09-04 15:30:00,29.8,29.8,29.71,29.79,92400.0,26.3922,26.3922,26.3125,26.3833,92400.0
2008-09-04 15:35:00,29.79,29.79,29.7,29.7,63800.0,26.3833,26.3833,26.3036,26.3036,63800.0
2008-09-04 15:40:00,29.69,29.75,29.66,29.71,81200.0,26.2948,26.3479,26.2682,26.3125,81200.0
2008-09-04 15:45:00,29.71,29.75,29.69,29.73,161100.0,26.3125,26.3479,26.2948,26.3302,161100.0
2008-09-04 15:50:00,29.73,29.74,29.69,29.69,202600.0,26.3302,26.3391,26.2948,26.2948,202600.0
2008-09-04 15:55:00,29.69,29.7,29.61,29.61,230000.0,26.2948,26.3036,26.2239,26.2239,230000.0
2008-09-05 09:30:00,29.55,29.6,29.47,29.55,48600.0,26.1708,26.2151,26.0999,26.1708,48600.0
2008-09-05 09:35:00,29.55,29.55,29.36,29.4,23100.0,26.1708,26.1708,26.0025,26.0379,23100.0
2008-09-05 09:40:00,29.4,29.52,29.36,29.46,74100.0,26.0379,26.1442,26.0025,26.0911,74100.0
2008-09-05 09:45:00,29.46,29.54,29.46,29.5,185800.0,26.0911,26.1619,26.0911,26.1265,185800.0
2008-09-05 09:50:00,29.51,29.6,29.5,29.6,110900.0,26.1354,26.2151,26.1265,26.2151,110900.0
2008-09-05 09:55:00,29.6,29.75,29.56,29.69,84900.0,26.2151,26.3479,26.1796,26.2948,84900.0
2008-09-05 10:00:00,29.69,29.75,29.66,29.75,137300.0,26.2948,26.3479,26.2682,26.3479,137300.0
2008-09-05 10:05:00,29.75,29.76,29.69,29.76,119700.0,26.3479,26.3568,26.2948,26.3568,119700.0
2008-09-05 10:10:00,29.75,29.75,29.63,29.63,81200.0,26.3479,26.3479,26.2416,26.2416,81200.0
2008-09-05 10:15:00,29.63,29.68,29.59,29.59,64100.0,26.2416,26.2859,26.2062,26.2062,64100.0
2008-09-05 10:20:00,29.6,29.68,29.58,29.65,79900.0,26.2151,26.2859,26.1974,26.2593,79900.0
2008-09-05 10:25:00,29.65,29.76,29.65,29.71,72500.0,26.2593,26.3568,26.2593,26.3125,72500.0
2008-09-05 10:30:00,29.71,29.76,29.71,29.72,73400.0,26.3125,26.3568,26.3125,26.3213,73400.0
2008-09-05 10:35:00,29.73,29.83,29.73,29.8,69700.0,26.3302,26.4188,26.3302,26.3922,69700.0
2008-09-05 10:40:00,29.8,29.81,29.74,29.77,64700.0,26.3922,26.4011,26.3391,26.3656,64700.0
2008-09-05 10:45:00,29.78,29.78,29.72,29.75,110500.0,26.3745,26.3745,26.3213,26.3479,110500.0
2008-09-05 10:50:00,29.75,29.78,29.74,29.77,66200.0,26.3479,26.3745,26.3391,26.3656,66200.0
2008-09-05 10:55:00,29.77,29.78,29.7,29.72,92700.0,26.3656,26.3745,26.3036,26.3213,92700.0
2008-09-05 11:00:00,29.72,29.74,29.52,29.6,97300.0,26.3213,26.3391,26.1442,26.2151,97300.0
2008-09-05 11:05:00,29.6,29.65,29.6,29.64,38400.0,26.2151,26.2593,26.2151,26.2505,38400.0
2008-09-05 11:10:00,29.63,29.65,29.6,29.64,139900.0,26.2416,26.2593,26.2151,26.2505,139900.0
2008-09-05 11:15:00,29.64,29.68,29.64,29.66,50400.0,26.2505,26.2859,26.2505,26.2682,50400.0
2008-09-05 11:20:00,29.65,29.75,29.65,29.73,66200.0,26.2593,26.3479,26.2593,26.3302,66200.0
2008-09-05 11:25:00,29.73,29.82,29.72,29.81,95700.0,26.3302,26.4099,26.3213,26.4011,95700.0
2008-09-05 11:30:00,29.81,29.81,29.74,29.75,62900.0,26.4011,26.4011,26.3391,26.3479,62900.0
2008-09-05 11:35:00,29.75,29.77,29.74,29.76,57000.0,26.3479,26.3656,26.3391,26.3568,57000.0
2008-09-05 11:40:00,29.77,29.8,29.73,29.77,98100.0,26.3656,26.3922,26.3302,26.3656,98100.0
2008-09-05 11:45:00,29.77,29.88,29.77,29.88,33200.0,26.3656,26.463,26.3656,26.463,33200.0
2008-09-05 11:50:00,29.88,29.97,29.87,29.91,52500.0,26.463,26.5428,26.4542,26.4896,52500.0
2008-09-05 11:55:00,29.91,29.97,29.85,29.89,48600.0,26.4896,26.5428,26.4365,26.4719,48600.0
2008-09-05 12:00:00,29.88,29.89,29.84,29.85,43200.0,26.463,26.4719,26.4276,26.4365,43200.0
2008-09-05 12:05:00,29.86,29.88,29.81,29.84,23600.0,26.4453,26.463,26.4011,26.4276,23600.0
2008-09-05 12:10:00,29.84,29.86,29.74,29.77,45400.0,26.4276,26.4453,26.3391,26.3656,45400.0
2008-09-05 12:15:00,29.76,29.86,29.76,29.86,51800.0,26.3568,26.4453,26.3568,26.4453,51800.0
2008-09-05 12:20:00,29.85,29.91,29.83,29.88,42800.0,26.4365,26.4896,26.4188,26.463,42800.0
2008-09-05 12:25:00,29.87,29.98,29.87,29.98,26000.0,26.4542,26.5516,26.4542,26.5516,26000.0
2008-09-05 12:30:00,29.98,30.07,29.98,30.06,115600.0,26.5516,26.6313,26.5516,26.6225,115600.0
2008-09-05 12:35:00,30.06,30.13,30.06,30.08,51300.0,26.6225,26.6845,26.6225,26.6402,51300.0
2008-09-05 12:40:00,30.08,30.08,30.0,30.03,18400.0,26.6402,26.6402,26.5693,26.5959,18400.0
2008-09-05 12:45:00,30.04,30.09,30.02,30.06,17800.0,26.6047,26.649,26.587,26.6225,17800.0
2008-09-05 12:50:00,30.06,30.07,29.99,30.02,28700.0,26.6225,26.6313,26.5605,26.587,28700.0
2008-09-05 12:55:00,30.02,30.05,29.97,30.03,25200.0,26.587,26.6136,26.5428,26.5959,25200.0
2008-09-05 13:00:00,30.02,30.02,29.97,29.98,30800.0,26.587,26.587,26.5428,26.5516,30800.0
2008-09-05 13:05:00,29.99,30.07,29.99,30.04,31200.0,26.5605,26.6313,26.5605,26.6047,31200.0
2008-09-05 13:10:00,30.03,30.1,30.03,30.1,26300.0,26.5959,26.6579,26.5959,26.6579,26300.0
2008-09-05 13:15:00,30.09,30.13,30.02,30.04,33600.0,26.649,26.6845,26.587,26.6047,33600.0
2008-09-05 13:20:00,30.05,30.05,29.96,29.99,15800.0,26.6136,26.6136,26.5339,26.5605,15800.0
2008-09-05 13:25:00,29.98,29.98,29.95,29.96,29000.0,26.5516,26.5516,26.525,26.5339,29000.0
2008-09-05 13:30:00,29.95,30.01,29.95,30.0,22100.0,26.525,26.5782,26.525,26.5693,22100.0
2008-09-05 13:35:00,30.0,30.02,29.85,29.86,102900.0,26.5693,26.587,26.4365,26.4453,102900.0
2008-09-05 13:40:00,29.86,29.97,29.86,29.94,80300.0,26.4453,26.5428,26.4453,26.5162,80300.0
2008-09-05 13:45:00,29.94,29.96,29.87,29.88,22900.0,26.5162,26.5339,26.4542,26.463,22900.0
2008-09-05 13:50:00,29.87,29.88,29.84,29.87,15700.0,26.4542,26.463,26.4276,26.4542,15700.0
2008-09-05 13:55:00,29.88,29.97,29.88,29.97,26400.0,26.463,26.5428,26.463,26.5428,26400.0
2008-09-05 14:00:00,29.97,29.97,29.87,29.92,30300.0,26.5428,26.5428,26.4542,26.4985,30300.0
2008-09-05 14:05:00,29.93,29.96,29.9,29.95,27500.0,26.5073,26.5339,26.4808,26.525,27500.0
2008-09-05 14:10:00,29.95,29.99,29.9,29.98,55400.0,26.525,26.5605,26.4808,26.5516,55400.0
2008-09-05 14:15:00,29.98,30.0,29.92,30.0,61900.0,26.5516,26.5693,26.4985,26.5693,61900.0
2008-09-05 14:20:00,30.0,30.04,29.98,29.98,83000.0,26.5693,26.6047,26.5516,26.5516,83000.0
2008-09-05 14:25:00,29.98,30.01,29.95,29.97,42600.0,26.5516,26.5782,26.525,26.5428,42600.0
2008-09-05 14:30:00,29.97,29.97,29.91,29.94,42400.0,26.5428,26.5428,26.4896,26.5162,42400.0
2008-09-05 14:35:00,29.94,29.98,29.93,29.95,33200.0,26.5162,26.5516,26.5073,26.525,33200.0
2008-09-05 14:40:00,29.96,30.03,29.94,30.03,41000.0,26.5339,26.5959,26.5162,26.5959,41000.0
2008-09-05 14:45:00,30.03,30.04,29.98,30.0,59900.0,26.5959,26.6047,26.5516,26.5693,59900.0
2008-09-05 14:50:00,30.0,30.04,29.98,30.0,37600.0,26.5693,26.6047,26.5516,26.5693,37600.0
2008-09-05 14:55:00,30.0,30.09,29.98,30.03,112500.0,26.5693,26.649,26.5516,26.5959,112500.0
2008-09-05 15:00:00,30.03,30.03,29.95,29.96,49000.0,26.5959,26.5959,26.525,26.5339,49000.0
2008-09-05 15:05:00,29.97,30.0,29.92,29.93,41100.0,26.5428,26.5693,26.4985,26.5073,41100.0
2008-09-05 15:10:00,29.93,29.93,29.88,29.9,34600.0,26.5073,26.5073,26.463,26.4808,34600.0
2008-09-05 15:15:00,29.9,29.95,29.87,29.94,58300.0,26.4808,26.525,26.4542,26.5162,58300.0
2008-09-05 15:20:00,29.94,29.94,29.86,29.89,55600.0,26.5162,26.5162,26.4453,26.4719,55600.0
2008-09-05 15:25:00,29.89,29.92,29.84,29.89,74000.0,26.4719,26.4985,26.4276,26.4719,74000.0
2008-09-05 15:30:00,29.89,29.94,29.87,29.93,48800.0,26.4719,26.5162,26.4542,26.5073,48800.0
2008-09-05 15:35:00,29.94,29.99,29.94,29.99,75800.0,26.5162,26.5605,26.5162,26.5605,75800.0
2008-09-05 15:40:00,29.99,29.99,29.92,29.98,107200.0,26.5605,26.5605,26.4985,26.5516,107200.0
2008-09-05 15:45:00,29.99,30.0,29.95,29.95,76200.0,26.5605,26.5693,26.525,26.525,76200.0
2008-09-05 15:50:00,29.96,29.99,29.92,29.94,115500.0,26.5339,26.5605,26.4985,26.5162,115500.0
2008-09-05 15:55:00,29.92,29.93,29.83,29.85,235600.0,26.4985,26.5073,26.4188,26.4365,235600.0
2008-09-08 09:30:00,30.38,31.94,30.24,30.97,382800.0,26.9059,28.2875,26.7819,27.4284,382800.0
2008-09-08 09:35:00,30.94,31.07,30.56,30.62,128700.0,27.4018,27.517,27.0653,27.1184,128700.0
2008-09-08 09:40:00,30.62,30.63,30.16,30.18,78400.0,27.1184,27.1273,26.711,26.7287,78400.0
2008-09-08 09:45:00,30.22,30.5,30.22,30.4,146800.0,26.7642,27.0121,26.7642,26.9236,146800.0
2008-09-08 09:50:00,30.41,30.41,30.06,30.12,122400.0,26.9324,26.9324,26.6225,26.6756,122400.0
2008-09-08 09:55:00,30.13,30.4,30.08,30.09,95400.0,26.6845,26.9236,26.6402,26.649,95400.0
2008-09-08 10:00:00,30.11,30.31,30.0,30.24,79800.0,26.6667,26.8439,26.5693,26.7819,79800.0
2008-09-08 10:05:00,30.24,30.53,30.19,30.5,63200.0,26.7819,27.0387,26.7376,27.0121,63200.0
2008-09-08 10:10:00,30.51,30.53,30.38,30.4,36800.0,27.021,27.0387,26.9059,26.9236,36800.0
2008-09-08 10:15:00,30.42,30.46,30.33,30.44,34100.0,26.9413,26.9767,26.8616,26.959,34100.0
2008-09-08 10:20:00,30.46,30.59,30.43,30.53,85200.0,26.9767,27.0919,26.9501,27.0387,85200.0
2008-09-08 10:25:00,30.54,30.57,30.42,30.48,48600.0,27.0476,27.0741,26.9413,26.9944,48600.0
2008-09-08 10:30:00,30.48,30.57,30.47,30.52,75200.0,26.9944,27.0741,26.9856,27.0299,75200.0
2008-09-08 10:35:00,30.52,30.66,30.45,30.63,68600.0,27.0299,27.1538,26.9679,27.1273,68600.0
2008-09-08 10:40:00,30.62,30.69,30.54,30.54,80700.0,27.1184,27.1804,27.0476,27.0476,80700.0
2008-09-08 10:45:00,30.55,30.61,30.48,30.6,42100.0,27.0564,27.1096,26.9944,27.1007,42100.0
2008-09-08 10:50:00,30.6,30.6,30.36,30.39,40900.0,27.1007,27.1007,26.8882,26.9147,40900.0
2008-09-08 10:55:00,30.4,30.47,30.22,30.22,38000.0,26.9236,26.9856,26.7642,26.7642,38000.0
2008-09-08 11:00:00,30.21,30.46,30.05,30.32,94800.0,26.7553,26.9767,26.6136,26.8527,94800.0
2008-09-08 11:05:00,30.33,30.43,30.28,30.28,30800.0,26.8616,26.9501,26.8173,26.8173,30800.0
2008-09-08 11:10:00,30.28,30.45,30.28,30.44,45100.0,26.8173,26.9679,26.8173,26.959,45100.0
2008-09-08 11:15:00,30.43,30.43,30.31,30.35,32700.0,26.9501,26.9501,26.8439,26.8793,32700.0
2008-09-08 11:20:00,30.35,30.37,30.32,30.34,35900.0,26.8793,26.897,26.8527,26.8704,35900.0
2008-09-08 11:25:00,30.33,30.35,30.18,30.22,28200.0,26.8616,26.8793,26.7287,26.7642,28200.0
2008-09-08 11:30:00,30.23,30.35,30.22,30.31,24400.0,26.773,26.8793,26.7642,26.8439,24400.0
2008-09-08 11:35:00,30.3,30.4,30.26,30.37,34700.0,26.835,26.9236,26.7996,26.897,34700.0
2008-09-08 11:40:00,30.37,30.38,30.23,30.29,29200.0,26.897,26.9059,26.773,26.8262,29200.0
2008-09-08 11:45:00,30.3,30.31,30.23,30.28,48800.0,26.835,26.8439,26.773,26.8173,48800.0
2008-09-08 11:50:00,30.26,30.39,30.26,30.3,29200.0,26.7996,26.9147,26.7996,26.835,29200.0
2008-09-08 11:55:00,30.3,30.3,30.2,30.28,79000.0,26.835,26.835,26.7465,26.8173,79000.0
2008-09-08 12:00:00,30.28,30.34,30.24,30.25,38500.0,26.8173,26.8704,26.7819,26.7907,38500.0
2008-09-08 12:05:00,30.26,30.29,30.11,30.16,37200.0,26.7996,26.8262,26.6667,26.711,37200.0
2008-09-08 12:10:00,30.16,30.24,30.12,30.23,43400.0,26.711,26.7819,26.6756,26.773,43400.0
2008-09-08 12:15:00,30.24,30.37,30.24,30.37,30700.0,26.7819,26.897,26.7819,26.897,30700.0
2008-09-08 12:20:00,30.36,30.39,30.34,30.36,19000.0,26.8882,26.9147,26.8704,26.8882,19000.0
2008-09-08 12:25:00,30.35,30.42,30.35,30.39,42100.0,26.8793,26.9413,26.8793,26.9147,42100.0
2008-09-08 12:30:00,30.38,30.56,30.38,30.53,82800.0,26.9059,27.0653,26.9059,27.0387,82800.0
2008-09-08 12:35:00,30.52,30.54,30.43,30.47,26200.0,27.0299,27.0476,26.9501,26.9856,26200.0
2008-09-08 12:40:00,30.47,30.56,30.47,30.47,17200.0,26.9856,27.0653,26.9856,26.9856,17200.0
2008-09-08 12:45:00,30.46,30.54,30.46,30.47,28400.0,26.9767,27.0476,26.9767,26.9856,28400.0
2008-09-08 12:50:00,30.47,30.49,30.42,30.48,28200.0,26.9856,27.0033,26.9413,26.9944,28200.0
2008-09-08 12:55:00,30.48,30.53,30.45,30.48,30300.0,26.9944,27.0387,26.9679,26.9944,30300.0
2008-09-08 13:00:00,30.49,30.51,30.35,30.36,24100.0,27.0033,27.021,26.8793,26.8882,24100.0
2008-09-08 13:05:00,30.35,30.37,30.25,30.25,42200.0,26.8793,26.897,26.7907,26.7907,42200.0
2008-09-08 13:10:00,30.27,30.41,30.27,30.38,37300.0,26.8084,26.9324,26.8084,26.9059,37300.0
2008-09-08 13:15:00,30.38,30.38,30.26,30.32,42500.0,26.9059,26.9059,26.7996,26.8527,42500.0
2008-09-08 13:20:00,30.32,30.33,30.26,30.32,29200.0,26.8527,26.8616,26.7996,26.8527,29200.0
2008-09-08 13:25:00,30.31,30.32,30.24,30.27,14400.0,26.8439,26.8527,26.7819,26.8084,14400.0
2008-09-08 13:30:00,30.26,30.29,30.17,30.23,32300.0,26.7996,26.8262,26.7199,26.773,32300.0
2008-09-08 13:35:00,30.23,30.3,30.21,30.23,31400.0,26.773,26.835,26.7553,26.773,31400.0
2008-09-08 13:40:00,30.23,30.23,30.16,30.2,26300.0,26.773,26.773,26.711,26.7465,26300.0
2008-09-08 13:45:00,30.19,30.24,30.16,30.16,19500.0,26.7376,26.7819,26.711,26.711,19500.0
2008-09-08 13:50:00,30.16,30.19,30.12,30.17,24200.0,26.711,26.7376,26.6756,26.7199,24200.0
2008-09-08 13:55:00,30.18,30.23,30.12,30.15,17200.0,26.7287,26.773,26.6756,26.7022,17200.0
2008-09-08 14:00:00,30.14,30.28,30.1,30.27,41300.0,26.6933,26.8173,26.6579,26.8084,41300.0
2008-09-08 14:05:00,30.26,30.31,30.23,30.29,25700.0,26.7996,26.8439,26.773,26.8262,25700.0
2008-09-08 14:10:00,30.29,30.34,30.22,30.34,46600.0,26.8262,26.8704,26.7642,26.8704,46600.0
2008-09-08 14:15:00,30.33,30.33,30.28,30.3,25400.0,26.8616,26.8616,26.8173,26.835,25400.0
2008-09-08 14:20:00,30.31,30.4,30.26,30.37,45800.0,26.8439,26.9236,26.7996,26.897,45800.0
2008-09-08 14:25:00,30.37,30.38,30.32,30.37,28200.0,26.897,26.9059,26.8527,26.897,28200.0
2008-09-08 14:30:00,30.37,30.39,30.3,30.34,51500.0,26.897,26.9147,26.835,26.8704,51500.0
2008-09-08 14:35:00,30.35,30.42,30.33,30.4,35400.0,26.8793,26.9413,26.8616,26.9236,35400.0
2008-09-08 14:40:00,30.39,30.39,30.32,30.38,36100.0,26.9147,26.9147,26.8527,26.9059,36100.0
2008-09-08 14:45:00,30.37,30.44,30.33,30.34,46800.0,26.897,26.959,26.8616,26.8704,46800.0
2008-09-08 14:50:00,30.33,30.38,30.31,30.38,31400.0,26.8616,26.9059,26.8439,26.9059,31400.0
2008-09-08 14:55:00,30.38,30.38,30.3,30.35,31900.0,26.9059,26.9059,26.835,26.8793,31900.0
2008-09-08 15:00:00,30.35,30.35,30.26,30.26,51200.0,26.8793,26.8793,26.7996,26.7996,51200.0
2008-09-08 15:05:00,30.25,30.3,30.21,30.23,82100.0,26.7907,26.835,26.7553,26.773,82100.0
2008-09-08 15:10:00,30.23,30.36,30.19,30.34,64500.0,26.773,26.8882,26.7376,26.8704,64500.0
2008-09-08 15:15:00,30.33,30.4,30.31,30.35,52600.0,26.8616,26.9236,26.8439,26.8793,52600.0
2008-09-08 15:20:00,30.34,30.45,30.34,30.43,88600.0,26.8704,26.9679,26.8704,26.9501,88600.0
2008-09-08 15:25:00,30.43,30.49,30.42,30.45,75600.0,26.9501,27.0033,26.9413,26.9679,75600.0
2008-09-08 15:30:00,30.46,30.55,30.45,30.55,88800.0,26.9767,27.0564,26.9679,27.0564,88800.0
2008-09-08 15:35:00,30.54,30.57,30.5,30.53,118400.0,27.0476,27.0741,27.0121,27.0387,118400.0
2008-09-08 15:40:00,30.53,30.58,30.46,30.53,103200.0,27.0387,27.083,26.9767,27.0387,103200.0
2008-09-08 15:45:00,30.54,30.59,30.51,30.54,111800.0,27.0476,27.0919,27.021,27.0476,111800.0
2008-09-08 15:50:00,30.54,30.57,30.51,30.53,200800.0,27.0476,27.0741,27.021,27.0387,200800.0
2008-09-08 15:55:00,30.53,30.59,30.49,30.53,229900.0,27.0387,27.0919,27.0033,27.0387,229900.0
2008-09-09 09:30:00,30.73,30.79,30.53,30.65,60500.0,27.2158,27.269,27.0387,27.145,60500.0
2008-09-09 09:35:00,30.69,30.74,30.55,30.6,50900.0,27.1804,27.2247,27.0564,27.1007,50900.0
2008-09-09 09:40:00,30.6,30.75,30.59,30.74,94500.0,27.1007,27.2336,27.0919,27.2247,94500.0
2008-09-09 09:45:00,30.72,30.89,30.71,30.82,66900.0,27.207,27.3575,27.1981,27.2956,66900.0
2008-09-09 09:50:00,30.83,30.91,30.78,30.9,48000.0,27.3044,27.3753,27.2601,27.3664,48000.0
2008-09-09 09:55:00,30.9,30.95,30.89,30.9,35900.0,27.3664,27.4107,27.3575,27.3664,35900.0
2008-09-09 10:00:00,30.91,30.91,30.79,30.81,57000.0,27.3753,27.3753,27.269,27.2867,57000.0
2008-09-09 10:05:00,30.8,30.82,30.74,30.74,25300.0,27.2778,27.2956,27.2247,27.2247,25300.0
2008-09-09 10:10:00,30.74,30.76,30.64,30.68,52700.0,27.2247,27.2424,27.1361,27.1716,52700.0
2008-09-09 10:15:00,30.68,30.71,30.65,30.67,36900.0,27.1716,27.1981,27.145,27.1627,36900.0
2008-09-09 10:20:00,30.68,30.77,30.66,30.76,49300.0,27.1716,27.2513,27.1538,27.2424,49300.0
2008-09-09 10:25:00,30.76,30.79,30.6,30.61,52400.0,27.2424,27.269,27.1007,27.1096,52400.0
2008-09-09 10:30:00,30.6,30.62,30.56,30.61,26100.0,27.1007,27.1184,27.0653,27.1096,26100.0
2008-09-09 10:35:00,30.61,30.64,30.57,30.64,22800.0,27.1096,27.1361,27.0741,27.1361,22800.0
2008-09-09 10:40:00,30.65,30.74,30.65,30.73,34800.0,27.145,27.2247,27.145,27.2158,34800.0
2008-09-09 10:45:00,30.73,30.74,30.62,30.64,46000.0,27.2158,27.2247,27.1184,27.1361,46000.0
2008-09-09 10:50:00,30.64,30.64,30.57,30.59,24100.0,27.1361,27.1361,27.0741,27.0919,24100.0
2008-09-09 10:55:00,30.6,30.63,30.5,30.56,69900.0,27.1007,27.1273,27.0121,27.0653,69900.0
2008-09-09 11:00:00,30.57,30.63,30.53,30.62,42200.0,27.0741,27.1273,27.0387,27.1184,42200.0
2008-09-09 11:05:00,30.61,30.63,30.58,30.63,88100.0,27.1096,27.1273,27.083,27.1273,88100.0
2008-09-09 11:10:00,30.61,30.62,30.4,30.44,103900.0,27.1096,27.1184,26.9236,26.959,103900.0
2008-09-09 11:15:00,30.45,30.55,30.42,30.55,63100.0,26.9679,27.0564,26.9413,27.0564,63100.0
2008-09-09 11:20:00,30.55,30.59,30.49,30.5,49700.0,27.0564,27.0919,27.0033,27.0121,49700.0
2008-09-09 11:25:00,30.5,30.51,30.44,30.45,61800.0,27.0121,27.021,26.959,26.9679,61800.0
2008-09-09 11:30:00,30.45,30.46,30.4,30.42,43300.0,26.9679,26.9767,26.9236,26.9413,43300.0
2008-09-09 11:35:00,30.41,30.48,30.39,30.47,52400.0,26.9324,26.9944,26.9147,26.9856,52400.0
2008-09-09 11:40:00,30.47,30.5,30.43,30.43,106900.0,26.9856,27.0121,26.9501,26.9501,106900.0
2008-09-09 11:45:00,30.43,30.44,30.38,30.43,64500.0,26.9501,26.959,26.9059,26.9501,64500.0
2008-09-09 11:50:00,30.44,30.46,30.41,30.44,62700.0,26.959,26.9767,26.9324,26.959,62700.0
2008-09-09 11:55:00,30.44,30.45,30.4,30.4,27600.0,26.959,26.9679,26.9236,26.9236,27600.0
2008-09-09 12:00:00,30.39,30.41,30.3,30.41,228100.0,26.9147,26.9324,26.835,26.9324,228100.0
2008-09-09 12:05:00,30.41,30.43,30.37,30.38,100200.0,26.9324,26.9501,26.897,26.9059,100200.0
2008-09-09 12:10:00,30.37,30.4,30.3,30.34,56000.0,26.897,26.9236,26.835,26.8704,56000.0
2008-09-09 12:15:00,30.35,30.4,30.34,30.4,29500.0,26.8793,26.9236,26.8704,26.9236,29500.0
2008-09-09 12:20:00,30.41,30.49,30.41,30.43,44100.0,26.9324,27.0033,26.9324,26.9501,44100.0
2008-09-09 12:25:00,30.42,30.44,30.39,30.4,88200.0,26.9413,26.959,26.9147,26.9236,88200.0
2008-09-09 12:30:00,30.39,30.4,30.35,30.38,35200.0,26.9147,26.9236,26.8793,26.9059,35200.0
2008-09-09 12:35:00,30.38,30.44,30.38,30.4,39300.0,26.9059,26.959,26.9059,26.9236,39300.0
2008-09-09 12:40:00,30.4,30.43,30.34,30.43,47500.0,26.9236,26.9501,26.8704,26.9501,47500.0
2008-09-09 12:45:00,30.44,30.46,30.42,30.43,32200.0,26.959,26.9767,26.9413,26.9501,32200.0
2008-09-09 12:50:00,30.44,30.45,30.4,30.42,36100.0,26.959,26.9679,26.9236,26.9413,36100.0
2008-09-09 12:55:00,30.43,30.46,30.39,30.45,45100.0,26.9501,26.9767,26.9147,26.9679,45100.0
2008-09-09 13:00:00,30.45,30.56,30.42,30.55,49700.0,26.9679,27.0653,26.9413,27.0564,49700.0
2008-09-09 13:05:00,30.55,30.63,30.54,30.58,61900.0,27.0564,27.1273,27.0476,27.083,61900.0
2008-09-09 13:10:00,30.59,30.59,30.51,30.54,55400.0,27.0919,27.0919,27.021,27.0476,55400.0
2008-09-09 13:15:00,30.53,30.57,30.52,30.54,24000.0,27.0387,27.0741,27.0299,27.0476,24000.0
2008-09-09 13:20:00,30.55,30.61,30.51,30.56,60700.0,27.0564,27.1096,27.021,27.0653,60700.0
2008-09-09 13:25:00,30.55,30.55,30.42,30.42,46800.0,27.0564,27.0564,26.9413,26.9413,46800.0
2008-09-09 13:30:00,30.43,30.45,30.38,30.43,48500.0,26.9501,26.9679,26.9059,26.9501,48500.0
2008-09-09 13:35:00,30.43,30.49,30.41,30.48,21700.0,26.9501,27.0033,26.9324,26.9944,21700.0
2008-09-09 13:40:00,30.48,30.48,30.42,30.42,23100.0,26.9944,26.9944,26.9413,26.9413,23100.0
2008-09-09 13:45:00,30.43,30.44,30.34,30.35,71300.0,26.9501,26.959,26.8704,26.8793,71300.0
2008-09-09 13:50:00,30.35,30.41,30.35,30.4,31400.0,26.8793,26.9324,26.8793,26.9236,31400.0
2008-09-09 13:55:00,30.39,30.39,30.34,30.37,35100.0,26.9147,26.9147,26.8704,26.897,35100.0
2008-09-09 14:00:00,30.38,30.39,30.31,30.37,51500.0,26.9059,26.9147,26.8439,26.897,51500.0
2008-09-09 14:05:00,30.37,30.4,30.33,30.35,46200.0,26.897,26.9236,26.8616,26.8793,46200.0
2008-09-09 14:10:00,30.35,30.38,30.3,30.36,52900.0,26.8793,26.9059,26.835,26.8882,52900.0
2008-09-09 14:15:00,30.37,30.4,30.34,30.37,70300.0,26.897,26.9236,26.8704,26.897,70300.0
2008-09-09 14:20:00,30.37,30.48,30.37,30.46,80500.0,26.897,26.9944,26.897,26.9767,80500.0
2008-09-09 14:25:00,30.46,30.51,30.41,30.42,92900.0,26.9767,27.021,26.9324,26.9413,92900.0
2008-09-09 14:30:00,30.43,30.43,30.34,30.34,82700.0,26.9501,26.9501,26.8704,26.8704,82700.0
2008-09-09 14:35:00,30.33,30.43,30.32,30.42,40200.0,26.8616,26.9501,26.8527,26.9413,40200.0
2008-09-09 14:40:00,30.42,30.46,30.41,30.45,47200.0,26.9413,26.9767,26.9324,26.9679,47200.0
2008-09-09 14:45:00,30.44,30.49,30.37,30.48,71400.0,26.959,27.0033,26.897,26.9944,71400.0
2008-09-09 14:50:00,30.48,30.48,30.4,30.4,44300.0,26.9944,26.9944,26.9236,26.9236,44300.0
2008-09-09 14:55:00,30.4,30.44,30.37,30.44,52900.0,26.9236,26.959,26.897,26.959,52900.0
2008-09-09 15:00:00,30.44,30.44,30.39,30.39,104400.0,26.959,26.959,26.9147,26.9147,104400.0
2008-09-09 15:05:00,30.39,30.41,30.36,30.38,71900.0,26.9147,26.9324,26.8882,26.9059,71900.0
2008-09-09 15:10:00,30.38,30.42,30.36,30.4,73300.0,26.9059,26.9413,26.8882,26.9236,73300.0
2008-09-09 15:15:00,30.39,30.4,30.31,30.32,108200.0,26.9147,26.9236,26.8439,26.8527,108200.0
2008-09-09 15:20:00,30.32,30.46,30.32,30.45,77100.0,26.8527,26.9767,26.8527,26.9679,77100.0
2008-09-09 15:25:00,30.45,30.54,30.44,30.53,78800.0,26.9679,27.0476,26.959,27.0387,78800.0
2008-09-09 15:30:00,30.53,30.57,30.48,30.49,95800.0,27.0387,27.0741,26.9944,27.0033,95800.0
2008-09-09 15:35:00,30.49,30.5,30.41,30.45,54600.0,27.0033,27.0121,26.9324,26.9679,54600.0
2008-09-09 15:40:00,30.45,30.45,30.38,30.44,100200.0,26.9679,26.9679,26.9059,26.959,100200.0
2008-09-09 15:45:00,30.44,30.45,30.34,30.35,96700.0,26.959,26.9679,26.8704,26.8793,96700.0
2008-09-09 15:50:00,30.34,30.37,30.25,30.28,177700.0,26.8704,26.897,26.7907,26.8173,177700.0
2008-09-09 15:55:00,30.29,30.39,30.28,30.3,175700.0,26.8262,26.9147,26.8173,26.835,175700.0
2008-09-10 09:30:00,30.6,30.6,30.23,30.37,48400.0,27.1007,27.1007,26.773,26.897,48400.0
2008-09-10 09:35:00,30.35,30.39,30.31,30.34,40200.0,26.8793,26.9147,26.8439,26.8704,40200.0
2008-09-10 09:40:00,30.32,30.37,30.24,30.26,92400.0,26.8527,26.897,26.7819,26.7996,92400.0
2008-09-10 09:45:00,30.26,30.29,30.19,30.26,74800.0,26.7996,26.8262,26.7376,26.7996,74800.0
2008-09-10 09:50:00,30.25,30.26,30.12,30.12,89200.0,26.7907,26.7996,26.6756,26.6756,89200.0
2008-09-10 09:55:00,30.12,30.18,30.11,30.13,53100.0,26.6756,26.7287,26.6667,26.6845,53100.0
2008-09-10 10:00:00,30.12,30.2,30.12,30.2,53300.0,26.6756,26.7465,26.6756,26.7465,53300.0
2008-09-10 10:05:00,30.2,30.2,30.14,30.18,39800.0,26.7465,26.7465,26.6933,26.7287,39800.0
2008-09-10 10:10:00,30.17,30.17,30.08,30.13,39800.0,26.7199,26.7199,26.6402,26.6845,39800.0
2008-09-10 10:15:00,30.14,30.16,30.07,30.09,30000.0,26.6933,26.711,26.6313,26.649,30000.0
2008-09-10 10:20:00,30.08,30.11,30.04,30.09,33900.0,26.6402,26.6667,26.6047,26.649,33900.0
2008-09-10 10:25:00,30.09,30.21,30.06,30.2,48800.0,26.649,26.7553,26.6225,26.7465,48800.0
2008-09-10 10:30:00,30.19,30.25,30.18,30.2,52300.0,26.7376,26.7907,26.7287,26.7465,52300.0
2008-09-10 10:35:00,30.19,30.27,30.14,30.24,62800.0,26.7376,26.8084,26.6933,26.7819,62800.0
2008-09-10 10:40:00,30.24,30.25,30.17,30.23,47000.0,26.7819,26.7907,26.7199,26.773,47000.0
2008-09-10 10:45:00,30.22,30.25,30.09,30.1,62600.0,26.7642,26.7907,26.649,26.6579,62600.0
2008-09-10 10:50:00,30.1,30.19,30.1,30.17,71400.0,26.6579,26.7376,26.6579,26.7199,71400.0
2008-09-10 10:55:00,30.17,30.22,30.14,30.2,44400.0,26.7199,26.7642,26.6933,26.7465,44400.0
2008-09-10 11:00:00,30.2,30.23,30.13,30.2,68700.0,26.7465,26.773,26.6845,26.7465,68700.0
2008-09-10 11:05:00,30.21,30.26,30.16,30.24,36500.0,26.7553,26.7996,26.711,26.7819,36500.0
2008-09-10 11:10:00,30.24,30.25,30.2,30.24,24700.0,26.7819,26.7907,26.7465,26.7819,24700.0
2008-09-10 11:15:00,30.23,30.28,30.19,30.28,26300.0,26.773,26.8173,26.7376,26.8173,26300.0
2008-09-10 11:20:00,30.28,30.3,30.24,30.28,22300.0,26.8173,26.835,26.7819,26.8173,22300.0
2008-09-10 11:25:00,30.26,30.27,30.19,30.23,23600.0,26.7996,26.8084,26.7376,26.773,23600.0
2008-09-10 11:30:00,30.21,30.4,30.2,30.38,74700.0,26.7553,26.9236,26.7465,26.9059,74700.0
2008-09-10 11:35:00,30.37,30.44,30.36,30.4,41300.0,26.897,26.959,26.8882,26.9236,41300.0
2008-09-10 11:40:00,30.4,30.48,30.37,30.45,49100.0,26.9236,26.9944,26.897,26.9679,49100.0
2008-09-10 11:45:00,30.46,30.49,30.42,30.48,46000.0,26.9767,27.0033,26.9413,26.9944,46000.0
2008-09-10 11:50:00,30.49,30.49,30.38,30.41,43300.0,27.0033,27.0033,26.9059,26.9324,43300.0
2008-09-10 11:55:00,30.41,30.44,30.38,30.4,20900.0,26.9324,26.959,26.9059,26.9236,20900.0
2008-09-10 12:00:00,30.4,30.43,30.38,30.4,32500.0,26.9236,26.9501,26.9059,26.9236,32500.0
2008-09-10 12:05:00,30.41,30.52,30.41,30.5,40000.0,26.9324,27.0299,26.9324,27.0121,40000.0
2008-09-10 12:10:00,30.48,30.48,30.37,30.37,32600.0,26.9944,26.9944,26.897,26.897,32600.0
2008-09-10 12:15:00,30.37,30.42,30.35,30.4,32700.0,26.897,26.9413,26.8793,26.9236,32700.0
2008-09-10 12:20:00,30.4,30.42,30.34,30.34,24500.0,26.9236,26.9413,26.8704,26.8704,24500.0
2008-09-10 12:25:00,30.32,30.34,30.29,30.3,23100.0,26.8527,26.8704,26.8262,26.835,23100.0
2008-09-10 12:30:00,30.31,30.39,30.31,30.38,43600.0,26.8439,26.9147,26.8439,26.9059,43600.0
2008-09-10 12:35:00,30.39,30.45,30.39,30.42,38600.0,26.9147,26.9679,26.9147,26.9413,38600.0
2008-09-10 12:40:00,30.43,30.44,30.37,30.37,19200.0,26.9501,26.959,26.897,26.897,19200.0
2008-09-10 12:45:00,30.38,30.4,30.34,30.38,22700.0,26.9059,26.9236,26.8704,26.9059,22700.0
2008-09-10 12:50:00,30.38,30.38,30.34,30.38,8800.0,26.9059,26.9059,26.8704,26.9059,8800.0
2008-09-10 12:55:00,30.38,30.38,30.33,30.36,16500.0,26.9059,26.9059,26.8616,26.8882,16500.0
2008-09-10 13:00:00,30.34,30.37,30.31,30.35,18900.0,26.8704,26.897,26.8439,26.8793,18900.0
2008-09-10 13:05:00,30.35,30.36,30.24,30.24,15300.0,26.8793,26.8882,26.7819,26.7819,15300.0
2008-09-10 13:10:00,30.24,30.27,30.22,30.25,33800.0,26.7819,26.8084,26.7642,26.7907,33800.0
2008-09-10 13:15:00,30.24,30.33,30.24,30.28,73500.0,26.7819,26.8616,26.7819,26.8173,73500.0
2008-09-10 13:20:00,30.28,30.35,30.28,30.33,23600.0,26.8173,26.8793,26.8173,26.8616,23600.0
2008-09-10 13:25:00,30.34,30.36,30.32,30.32,11700.0,26.8704,26.8882,26.8527,26.8527,11700.0
2008-09-10 13:30:00,30.32,30.33,30.28,30.3,21800.0,26.8527,26.8616,26.8173,26.835,21800.0
2008-09-10 13:35:00,30.3,30.41,30.29,30.38,27000.0,26.835,26.9324,26.8262,26.9059,27000.0
2008-09-10 13:40:00,30.38,30.38,30.27,30.28,27000.0,26.9059,26.9059,26.8084,26.8173,27000.0
2008-09-10 13:45:00,30.28,30.29,30.23,30.26,40900.0,26.8173,26.8262,26.773,26.7996,40900.0
2008-09-10 13:50:00,30.25,30.3,30.22,30.28,34700.0,26.7907,26.835,26.7642,26.8173,34700.0
2008-09-10 13:55:00,30.27,30.3,30.23,30.24,32900.0,26.8084,26.835,26.773,26.7819,32900.0
2008-09-10 14:00:00,30.25,30.29,30.24,30.26,35900.0,26.7907,26.8262,26.7819,26.7996,35900.0
2008-09-10 14:05:00,30.25,30.26,30.22,30.25,54400.0,26.7907,26.7996,26.7642,26.7907,54400.0
2008-09-10 14:10:00,30.26,30.26,30.23,30.26,72200.0,26.7996,26.7996,26.773,26.7996,72200.0
2008-09-10 14:15:00,30.26,30.39,30.25,30.38,110100.0,26.7996,26.9147,26.7907,26.9059,110100.0
2008-09-10 14:20:00,30.38,30.42,30.35,30.4,53400.0,26.9059,26.9413,26.8793,26.9236,53400.0
2008-09-10 14:25:00,30.4,30.44,30.38,30.43,74200.0,26.9236,26.959,26.9059,26.9501,74200.0
2008-09-10 14:30:00,30.43,30.54,30.43,30.51,72000.0,26.9501,27.0476,26.9501,27.021,72000.0
2008-09-10 14:35:00,30.51,30.52,30.42,30.45,40900.0,27.021,27.0299,26.9413,26.9679,40900.0
2008-09-10 14:40:00,30.45,30.46,30.42,30.43,40300.0,26.9679,26.9767,26.9413,26.9501,40300.0
2008-09-10 14:45:00,30.44,30.45,30.41,30.42,89300.0,26.959,26.9679,26.9324,26.9413,89300.0
2008-09-10 14:50:00,30.41,30.42,30.32,30.33,37700.0,26.9324,26.9413,26.8527,26.8616,37700.0
2008-09-10 14:55:00,30.33,30.33,30.27,30.31,42300.0,26.8616,26.8616,26.8084,26.8439,42300.0
2008-09-10 15:00:00,30.32,30.36,30.31,30.32,33100.0,26.8527,26.8882,26.8439,26.8527,33100.0
2008-09-10 15:05:00,30.33,30.43,30.33,30.35,81500.0,26.8616,26.9501,26.8616,26.8793,81500.0
2008-09-10 15:10:00,30.35,30.37,30.29,30.37,31900.0,26.8793,26.897,26.8262,26.897,31900.0
2008-09-10 15:15:00,30.36,30.4,30.36,30.36,56300.0,26.8882,26.9236,26.8882,26.8882,56300.0
2008-09-10 15:20:00,30.36,30.38,30.31,30.32,43000.0,26.8882,26.9059,26.8439,26.8527,43000.0
2008-09-10 15:25:00,30.32,30.34,30.27,30.3,98000.0,26.8527,26.8704,26.8084,26.835,98000.0
2008-09-10 15:30:00,30.3,30.36,30.28,30.31,75100.0,26.835,26.8882,26.8173,26.8439,75100.0
2008-09-10 15:35:00,30.31,30.31,30.16,30.16,77400.0,26.8439,26.8439,26.711,26.711,77400.0
2008-09-10 15:40:00,30.16,30.28,30.15,30.28,91900.0,26.711,26.8173,26.7022,26.8173,91900.0
2008-09-10 15:45:00,30.28,30.28,30.17,30.23,89700.0,26.8173,26.8173,26.7199,26.773,89700.0
2008-09-10 15:50:00,30.24,30.28,30.17,30.2,137200.0,26.7819,26.8173,26.7199,26.7465,137200.0
2008-09-10 15:55:00,30.19,30.19,30.1,30.16,183400.0,26.7376,26.7376,26.6579,26.711,183400.0
2008-09-11 09:30:00,30.0,30.11,29.8,30.08,50400.0,26.5693,26.6667,26.3922,26.6402,50400.0
2008-09-11 09:35:00,30.05,30.12,30.0,30.09,35200.0,26.6136,26.6756,26.5693,26.649,35200.0
2008-09-11 09:40:00,30.05,30.1,29.97,30.06,82900.0,26.6136,26.6579,26.5428,26.6225,82900.0
2008-09-11 09:45:00,30.07,30.21,30.03,30.2,77000.0,26.6313,26.7553,26.5959,26.7465,77000.0
2008-09-11 09:50:00,30.21,30.24,30.13,30.14,42700.0,26.7553,26.7819,26.6845,26.6933,42700.0
2008-09-11 09:55:00,30.14,30.17,30.08,30.13,50600.0,26.6933,26.7199,26.6402,26.6845,50600.0
2008-09-11 10:00:00,30.13,30.31,30.13,30.19,65600.0,26.6845,26.8439,26.6845,26.7376,65600.0
2008-09-11 10:05:00,30.19,30.28,30.15,30.26,48800.0,26.7376,26.8173,26.7022,26.7996,48800.0
2008-09-11 10:10:00,30.26,30.39,30.23,30.36,70800.0,26.7996,26.9147,26.773,26.8882,70800.0
2008-09-11 10:15:00,30.36,30.42,30.27,30.28,37200.0,26.8882,26.9413,26.8084,26.8173,37200.0
2008-09-11 10:20:00,30.29,30.36,30.26,30.3,32700.0,26.8262,26.8882,26.7996,26.835,32700.0
2008-09-11 10:25:00,30.31,30.33,30.21,30.22,28000.0,26.8439,26.8616,26.7553,26.7642,28000.0
2008-09-11 10:30:00,30.22,30.24,30.16,30.21,28100.0,26.7642,26.7819,26.711,26.7553,28100.0
2008-09-11 10:35:00,30.21,30.29,30.19,30.26,28700.0,26.7553,26.8262,26.7376,26.7996,28700.0
2008-09-11 10:40:00,30.27,30.36,30.27,30.33,39300.0,26.8084,26.8882,26.8084,26.8616,39300.0
2008-09-11 10:45:00,30.32,30.37,30.28,30.35,41400.0,26.8527,26.897,26.8173,26.8793,41400.0
2008-09-11 10:50:00,30.35,30.47,30.34,30.43,62100.0,26.8793,26.9856,26.8704,26.9501,62100.0
2008-09-11 10:55:00,30.42,30.46,30.38,30.45,61700.0,26.9413,26.9767,26.9059,26.9679,61700.0
2008-09-11 11:00:00,30.45,30.49,30.4,30.41,56100.0,26.9679,27.0033,26.9236,26.9324,56100.0
2008-09-11 11:05:00,30.42,30.48,30.36,30.37,35000.0,26.9413,26.9944,26.8882,26.897,35000.0
2008-09-11 11:10:00,30.36,30.36,30.27,30.28,26500.0,26.8882,26.8882,26.8084,26.8173,26500.0
2008-09-11 11:15:00,30.29,30.31,30.23,30.23,19200.0,26.8262,26.8439,26.773,26.773,19200.0
2008-09-11 11:20:00,30.23,30.27,30.18,30.21,34300.0,26.773,26.8084,26.7287,26.7553,34300.0
2008-09-11 11:25:00,30.2,30.25,30.18,30.25,23000.0,26.7465,26.7907,26.7287,26.7907,23000.0
2008-09-11 11:30:00,30.25,30.36,30.24,30.33,43900.0,26.7907,26.8882,26.7819,26.8616,43900.0
2008-09-11 11:35:00,30.33,30.37,30.27,30.34,59300.0,26.8616,26.897,26.8084,26.8704,59300.0
2008-09-11 11:40:00,30.35,30.42,30.33,30.4,62700.0,26.8793,26.9413,26.8616,26.9236,62700.0
2008-09-11 11:45:00,30.39,30.39,30.31,30.31,24300.0,26.9147,26.9147,26.8439,26.8439,24300.0
2008-09-11 11:50:00,30.32,30.4,30.31,30.39,28700.0,26.8527,26.9236,26.8439,26.9147,28700.0
2008-09-11 11:55:00,30.39,30.42,30.34,30.42,33700.0,26.9147,26.9413,26.8704,26.9413,33700.0
2008-09-11 12:00:00,30.42,30.53,30.4,30.41,51100.0,26.9413,27.0387,26.9236,26.9324,51100.0
2008-09-11 12:05:00,30.41,30.44,30.33,30.35,37400.0,26.9324,26.959,26.8616,26.8793,37400.0
2008-09-11 12:10:00,30.33,30.36,30.31,30.34,28500.0,26.8616,26.8882,26.8439,26.8704,28500.0
2008-09-11 12:15:00,30.33,30.33,30.28,30.28,33400.0,26.8616,26.8616,26.8173,26.8173,33400.0
2008-09-11 12:20:00,30.28,30.31,30.25,30.26,25900.0,26.8173,26.8439,26.7907,26.7996,25900.0
2008-09-11 12:25:00,30.26,30.27,30.21,30.25,23700.0,26.7996,26.8084,26.7553,26.7907,23700.0
2008-09-11 12:30:00,30.24,30.3,30.16,30.29,43200.0,26.7819,26.835,26.711,26.8262,43200.0
2008-09-11 12:35:00,30.3,30.32,30.2,30.26,51500.0,26.835,26.8527,26.7465,26.7996,51500.0
2008-09-11 12:40:00,30.24,30.27,30.2,30.23,35700.0,26.7819,26.8084,26.7465,26.773,35700.0
2008-09-11 12:45:00,30.23,30.27,30.22,30.25,27900.0,26.773,26.8084,26.7642,26.7907,27900.0
2008-09-11 12:50:00,30.25,30.27,30.2,30.24,37800.0,26.7907,26.8084,26.7465,26.7819,37800.0
2008-09-11 12:55:00,30.24,30.25,30.2,30.21,26200.0,26.7819,26.7907,26.7465,26.7553,26200.0
2008-09-11 13:00:00,30.2,30.25,30.16,30.22,29200.0,26.7465,26.7907,26.711,26.7642,29200.0
2008-09-11 13:05:00,30.22,30.22,30.08,30.12,56300.0,26.7642,26.7642,26.6402,26.6756,56300.0
2008-09-11 13:10:00,30.12,30.14,30.09,30.11,33400.0,26.6756,26.6933,26.649,26.6667,33400.0
2008-09-11 13:15:00,30.11,30.19,30.07,30.17,51400.0,26.6667,26.7376,26.6313,26.7199,51400.0
2008-09-11 13:20:00,30.17,30.18,30.11,30.12,39000.0,26.7199,26.7287,26.6667,26.6756,39000.0
2008-09-11 13:25:00,30.11,30.2,30.09,30.19,41100.0,26.6667,26.7465,26.649,26.7376,41100.0
2008-09-11 13:30:00,30.2,30.25,30.19,30.22,33000.0,26.7465,26.7907,26.7376,26.7642,33000.0
2008-09-11 13:35:00,30.23,30.32,30.22,30.29,36100.0,26.773,26.8527,26.7642,26.8262,36100.0
2008-09-11 13:40:00,30.28,30.36,30.25,30.35,33400.0,26.8173,26.8882,26.7907,26.8793,33400.0
2008-09-11 13:45:00,30.34,30.34,30.25,30.28,30100.0,26.8704,26.8704,26.7907,26.8173,30100.0
2008-09-11 13:50:00,30.28,30.41,30.28,30.4,64100.0,26.8173,26.9324,26.8173,26.9236,64100.0
2008-09-11 13:55:00,30.41,30.41,30.36,30.39,35400.0,26.9324,26.9324,26.8882,26.9147,35400.0
2008-09-11 14:00:00,30.38,30.43,30.37,30.42,39300.0,26.9059,26.9501,26.897,26.9413,39300.0
2008-09-11 14:05:00,30.43,30.48,30.42,30.42,55700.0,26.9501,26.9944,26.9413,26.9413,55700.0
2008-09-11 14:10:00,30.42,30.44,30.35,30.37,24500.0,26.9413,26.959,26.8793,26.897,24500.0
2008-09-11 14:15:00,30.37,30.46,30.34,30.45,33400.0,26.897,26.9767,26.8704,26.9679,33400.0
2008-09-11 14:20:00,30.46,30.5,30.45,30.46,40700.0,26.9767,27.0121,26.9679,26.9767,40700.0
2008-09-11 14:25:00,30.46,30.47,30.4,30.43,37100.0,26.9767,26.9856,26.9236,26.9501,37100.0
2008-09-11 14:30:00,30.42,30.45,30.39,30.44,42600.0,26.9413,26.9679,26.9147,26.959,42600.0
2008-09-11 14:35:00,30.43,30.44,30.39,30.43,36600.0,26.9501,26.959,26.9147,26.9501,36600.0
2008-09-11 14:40:00,30.43,30.49,30.39,30.47,51200.0,26.9501,27.0033,26.9147,26.9856,51200.0
2008-09-11 14:45:00,30.47,30.51,30.45,30.47,57100.0,26.9856,27.021,26.9679,26.9856,57100.0
2008-09-11 14:50:00,30.48,30.48,30.42,30.46,52400.0,26.9944,26.9944,26.9413,26.9767,52400.0
2008-09-11 14:55:00,30.46,30.46,30.36,30.4,35800.0,26.9767,26.9767,26.8882,26.9236,35800.0
2008-09-11 15:00:00,30.4,30.47,30.38,30.44,47500.0,26.9236,26.9856,26.9059,26.959,47500.0
2008-09-11 15:05:00,30.45,30.49,30.42,30.49,64000.0,26.9679,27.0033,26.9413,27.0033,64000.0
2008-09-11 15:10:00,30.49,30.51,30.44,30.46,41200.0,27.0033,27.021,26.959,26.9767,41200.0
2008-09-11 15:15:00,30.46,30.48,30.4,30.4,87200.0,26.9767,26.9944,26.9236,26.9236,87200.0
2008-09-11 15:20:00,30.4,30.41,30.3,30.35,252900.0,26.9236,26.9324,26.835,26.8793,252900.0
2008-09-11 15:25:00,30.35,30.37,30.25,30.28,140800.0,26.8793,26.897,26.7907,26.8173,140800.0
2008-09-11 15:30:00,30.28,30.29,30.21,30.24,104300.0,26.8173,26.8262,26.7553,26.7819,104300.0
2008-09-11 15:35:00,30.24,30.29,30.23,30.29,59000.0,26.7819,26.8262,26.773,26.8262,59000.0
2008-09-11 15:40:00,30.29,30.36,30.26,30.34,93100.0,26.8262,26.8882,26.7996,26.8704,93100.0
2008-09-11 15:45:00,30.34,30.36,30.31,30.34,120500.0,26.8704,26.8882,26.8439,26.8704,120500.0
2008-09-11 15:50:00,30.35,30.45,30.34,30.44,107300.0,26.8793,26.9679,26.8704,26.959,107300.0
2008-09-11 15:55:00,30.44,30.58,30.43,30.53,229300.0,26.959,27.083,26.9501,27.0387,229300.0
2008-09-12 09:30:00,30.19,30.49,30.18,30.32,54900.0,26.7376,27.0033,26.7287,26.8527,54900.0
2008-09-12 09:35:00,30.29,30.29,30.06,30.07,25900.0,26.8262,26.8262,26.6225,26.6313,25900.0
2008-09-12 09:40:00,30.05,30.13,30.0,30.11,110500.0,26.6136,26.6845,26.5693,26.6667,110500.0
2008-09-12 09:45:00,30.12,30.13,30.0,30.05,36800.0,26.6756,26.6845,26.5693,26.6136,36800.0
2008-09-12 09:50:00,30.05,30.15,29.99,30.12,96000.0,26.6136,26.7022,26.5605,26.6756,96000.0
2008-09-12 09:55:00,30.11,30.28,30.09,30.16,77900.0,26.6667,26.8173,26.649,26.711,77900.0
2008-09-12 10:00:00,30.17,30.2,30.05,30.06,61200.0,26.7199,26.7465,26.6136,26.6225,61200.0
2008-09-12 10:05:00,30.06,30.13,30.02,30.08,54600.0,26.6225,26.6845,26.587,26.6402,54600.0
2008-09-12 10:10:00,30.07,30.08,30.0,30.07,42300.0,26.6313,26.6402,26.5693,26.6313,42300.0
2008-09-12 10:15:00,30.06,30.19,30.05,30.17,63900.0,26.6225,26.7376,26.6136,26.7199,63900.0
2008-09-12 10:20:00,30.17,30.19,30.08,30.15,42400.0,26.7199,26.7376,26.6402,26.7022,42400.0
2008-09-12 10:25:00,30.16,30.27,30.08,30.09,57300.0,26.711,26.8084,26.6402,26.649,57300.0
2008-09-12 10:30:00,30.1,30.12,30.04,30.07,70200.0,26.6579,26.6756,26.6047,26.6313,70200.0
2008-09-12 10:35:00,30.08,30.08,30.0,30.06,32300.0,26.6402,26.6402,26.5693,26.6225,32300.0
2008-09-12 10:40:00,30.07,30.13,30.05,30.12,52700.0,26.6313,26.6845,26.6136,26.6756,52700.0
2008-09-12 10:45:00,30.12,30.12,30.0,30.01,50100.0,26.6756,26.6756,26.5693,26.5782,50100.0
2008-09-12 10:50:00,30.01,30.06,30.01,30.02,48800.0,26.5782,26.6225,26.5782,26.587,48800.0
2008-09-12 10:55:00,30.02,30.09,29.99,30.09,74600.0,26.587,26.649,26.5605,26.649,74600.0
2008-09-12 11:00:00,30.1,30.13,30.07,30.07,112300.0,26.6579,26.6845,26.6313,26.6313,112300.0
2008-09-12 11:05:00,30.07,30.08,30.0,30.01,81000.0,26.6313,26.6402,26.5693,26.5782,81000.0
2008-09-12 11:10:00,30.01,30.15,30.0,30.15,107200.0,26.5782,26.7022,26.5693,26.7022,107200.0
2008-09-12 11:15:00,30.16,30.4,30.14,30.38,95000.0,26.711,26.9236,26.6933,26.9059,95000.0
2008-09-12 11:20:00,30.39,30.46,30.39,30.45,54300.0,26.9147,26.9767,26.9147,26.9679,54300.0
2008-09-12 11:25:00,30.44,30.48,30.38,30.43,42700.0,26.959,26.9944,26.9059,26.9501,42700.0
2008-09-12 11:30:00,30.42,30.42,30.36,30.39,25900.0,26.9413,26.9413,26.8882,26.9147,25900.0
2008-09-12 11:35:00,30.4,30.42,30.37,30.37,32600.0,26.9236,26.9413,26.897,26.897,32600.0
2008-09-12 11:40:00,30.37,30.37,30.25,30.27,31700.0,26.897,26.897,26.7907,26.8084,31700.0
2008-09-12 11:45:00,30.26,30.27,30.22,30.24,41900.0,26.7996,26.8084,26.7642,26.7819,41900.0
2008-09-12 11:50:00,30.24,30.25,30.17,30.18,31200.0,26.7819,26.7907,26.7199,26.7287,31200.0
2008-09-12 11:55:00,30.19,30.23,30.15,30.23,21500.0,26.7376,26.773,26.7022,26.773,21500.0
2008-09-12 12:00:00,30.24,30.25,30.21,30.21,20900.0,26.7819,26.7907,26.7553,26.7553,20900.0
2008-09-12 12:05:00,30.23,30.25,30.19,30.23,14100.0,26.773,26.7907,26.7376,26.773,14100.0
2008-09-12 12:10:00,30.23,30.24,30.2,30.21,14300.0,26.773,26.7819,26.7465,26.7553,14300.0
2008-09-12 12:15:00,30.23,30.26,30.2,30.26,20000.0,26.773,26.7996,26.7465,26.7996,20000.0
2008-09-12 12:20:00,30.26,30.26,30.19,30.22,21300.0,26.7996,26.7996,26.7376,26.7642,21300.0
2008-09-12 12:25:00,30.22,30.24,30.14,30.21,35600.0,26.7642,26.7819,26.6933,26.7553,35600.0
2008-09-12 12:30:00,30.21,30.24,30.18,30.21,17400.0,26.7553,26.7819,26.7287,26.7553,17400.0
2008-09-12 12:35:00,30.21,30.24,30.19,30.21,14100.0,26.7553,26.7819,26.7376,26.7553,14100.0
2008-09-12 12:40:00,30.21,30.25,30.21,30.22,29600.0,26.7553,26.7907,26.7553,26.7642,29600.0
2008-09-12 12:45:00,30.21,30.21,30.02,30.05,52800.0,26.7553,26.7553,26.587,26.6136,52800.0
2008-09-12 12:50:00,30.05,30.07,29.99,30.0,44600.0,26.6136,26.6313,26.5605,26.5693,44600.0
2008-09-12 12:55:00,30.0,30.06,30.0,30.04,25600.0,26.5693,26.6225,26.5693,26.6047,25600.0
2008-09-12 13:00:00,30.03,30.1,30.01,30.04,28300.0,26.5959,26.6579,26.5782,26.6047,28300.0
2008-09-12 13:05:00,30.05,30.05,30.0,30.02,11600.0,26.6136,26.6136,26.5693,26.587,11600.0
2008-09-12 13:10:00,30.02,30.03,29.99,30.02,38600.0,26.587,26.5959,26.5605,26.587,38600.0
2008-09-12 13:15:00,30.02,30.08,30.02,30.06,28800.0,26.587,26.6402,26.587,26.6225,28800.0
2008-09-12 13:20:00,30.07,30.09,30.05,30.06,20200.0,26.6313,26.649,26.6136,26.6225,20200.0
2008-09-12 13:25:00,30.07,30.16,30.07,30.14,21600.0,26.6313,26.711,26.6313,26.6933,21600.0
2008-09-12 13:30:00,30.14,30.17,30.1,30.13,16500.0,26.6933,26.7199,26.6579,26.6845,16500.0
2008-09-12 13:35:00,30.12,30.16,30.07,30.1,18300.0,26.6756,26.711,26.6313,26.6579,18300.0
2008-09-12 13:40:00,30.1,30.17,30.05,30.13,29900.0,26.6579,26.7199,26.6136,26.6845,29900.0
2008-09-12 13:45:00,30.16,30.2,30.12,30.2,25500.0,26.711,26.7465,26.6756,26.7465,25500.0
2008-09-12 13:50:00,30.19,30.23,30.18,30.18,36600.0,26.7376,26.773,26.7287,26.7287,36600.0
2008-09-12 13:55:00,30.19,30.21,30.17,30.21,20100.0,26.7376,26.7553,26.7199,26.7553,20100.0
2008-09-12 14:00:00,30.21,30.21,30.05,30.08,50400.0,26.7553,26.7553,26.6136,26.6402,50400.0
2008-09-12 14:05:00,30.08,30.12,30.06,30.08,26800.0,26.6402,26.6756,26.6225,26.6402,26800.0
2008-09-12 14:10:00,30.09,30.16,30.08,30.12,16700.0,26.649,26.711,26.6402,26.6756,16700.0
2008-09-12 14:15:00,30.13,30.17,30.1,30.14,19800.0,26.6845,26.7199,26.6579,26.6933,19800.0
2008-09-12 14:20:00,30.15,30.28,30.12,30.19,34400.0,26.7022,26.8173,26.6756,26.7376,34400.0
2008-09-12 14:25:00,30.19,30.2,30.11,30.15,29900.0,26.7376,26.7465,26.6667,26.7022,29900.0
2008-09-12 14:30:00,30.13,30.15,30.06,30.12,26100.0,26.6845,26.7022,26.6225,26.6756,26100.0
2008-09-12 14:35:00,30.11,30.2,30.11,30.19,19100.0,26.6667,26.7465,26.6667,26.7376,19100.0
2008-09-12 14:40:00,30.19,30.26,30.18,30.2,40700.0,26.7376,26.7996,26.7287,26.7465,40700.0
2008-09-12 14:45:00,30.2,30.24,30.16,30.21,27300.0,26.7465,26.7819,26.711,26.7553,27300.0
2008-09-12 14:50:00,30.21,30.25,30.19,30.23,29700.0,26.7553,26.7907,26.7376,26.773,29700.0
2008-09-12 14:55:00,30.24,30.36,30.24,30.35,50000.0,26.7819,26.8882,26.7819,26.8793,50000.0
2008-09-12 15:00:00,30.36,30.36,30.29,30.29,50400.0,26.8882,26.8882,26.8262,26.8262,50400.0
2008-09-12 15:05:00,30.31,30.37,30.27,30.33,38700.0,26.8439,26.897,26.8084,26.8616,38700.0
2008-09-12 15:10:00,30.33,30.42,30.32,30.42,64200.0,26.8616,26.9413,26.8527,26.9413,64200.0
2008-09-12 15:15:00,30.42,30.44,30.33,30.33,67400.0,26.9413,26.959,26.8616,26.8616,67400.0
2008-09-12 15:20:00,30.33,30.37,30.28,30.37,58400.0,26.8616,26.897,26.8173,26.897,58400.0
2008-09-12 15:25:00,30.36,30.36,30.24,30.31,66300.0,26.8882,26.8882,26.7819,26.8439,66300.0
2008-09-12 15:30:00,30.31,30.38,30.29,30.3,46800.0,26.8439,26.9059,26.8262,26.835,46800.0
2008-09-12 15:35:00,30.3,30.3,30.19,30.22,79700.0,26.835,26.835,26.7376,26.7642,79700.0
2008-09-12 15:40:00,30.22,30.33,30.22,30.27,37600.0,26.7642,26.8616,26.7642,26.8084,37600.0
2008-09-12 15:45:00,30.27,30.33,30.26,30.3,82800.0,26.8084,26.8616,26.7996,26.835,82800.0
2008-09-12 15:50:00,30.3,30.39,30.3,30.39,112300.0,26.835,26.9147,26.835,26.9147,112300.0
2008-09-12 15:55:00,30.39,30.46,30.38,30.43,195900.0,26.9147,26.9767,26.9059,26.9501,195900.0
2008-09-15 09:30:00,30.12,30.69,29.79,30.35,132500.0,26.6756,27.1804,26.3833,26.8793,132500.0
2008-09-15 09:35:00,30.35,30.35,29.8,29.81,76800.0,26.8793,26.8793,26.3922,26.4011,76800.0
2008-09-15 09:40:00,29.81,30.41,29.77,30.26,82200.0,26.4011,26.9324,26.3656,26.7996,82200.0
2008-09-15 09:45:00,30.26,30.38,30.2,30.27,65200.0,26.7996,26.9059,26.7465,26.8084,65200.0
2008-09-15 09:50:00,30.26,30.39,30.23,30.24,63600.0,26.7996,26.9147,26.773,26.7819,63600.0
2008-09-15 09:55:00,30.25,30.25,30.07,30.13,57900.0,26.7907,26.7907,26.6313,26.6845,57900.0
2008-09-15 10:00:00,30.13,30.37,30.11,30.3,49600.0,26.6845,26.897,26.6667,26.835,49600.0
2008-09-15 10:05:00,30.3,30.43,30.24,30.42,54600.0,26.835,26.9501,26.7819,26.9413,54600.0
2008-09-15 10:10:00,30.42,30.57,30.37,30.39,89000.0,26.9413,27.0741,26.897,26.9147,89000.0
2008-09-15 10:15:00,30.4,30.4,30.31,30.39,55900.0,26.9236,26.9236,26.8439,26.9147,55900.0
2008-09-15 10:20:00,30.38,30.41,30.31,30.33,36000.0,26.9059,26.9324,26.8439,26.8616,36000.0
2008-09-15 10:25:00,30.32,30.56,30.32,30.55,45900.0,26.8527,27.0653,26.8527,27.0564,45900.0
2008-09-15 10:30:00,30.56,30.74,30.52,30.72,73900.0,27.0653,27.2247,27.0299,27.207,73900.0
2008-09-15 10:35:00,30.72,30.73,30.51,30.57,81100.0,27.207,27.2158,27.021,27.0741,81100.0
2008-09-15 10:40:00,30.58,30.65,30.48,30.49,42300.0,27.083,27.145,26.9944,27.0033,42300.0
2008-09-15 10:45:00,30.49,30.54,30.4,30.53,49900.0,27.0033,27.0476,26.9236,27.0387,49900.0
2008-09-15 10:50:00,30.53,30.74,30.51,30.69,61800.0,27.0387,27.2247,27.021,27.1804,61800.0
2008-09-15 10:55:00,30.69,30.71,30.53,30.58,44200.0,27.1804,27.1981,27.0387,27.083,44200.0
2008-09-15 11:00:00,30.57,30.59,30.4,30.41,34700.0,27.0741,27.0919,26.9236,26.9324,34700.0
2008-09-15 11:05:00,30.41,30.41,30.3,30.36,53300.0,26.9324,26.9324,26.835,26.8882,53300.0
2008-09-15 11:10:00,30.35,30.39,30.32,30.38,25100.0,26.8793,26.9147,26.8527,26.9059,25100.0
2008-09-15 11:15:00,30.38,30.4,30.34,30.4,26300.0,26.9059,26.9236,26.8704,26.9236,26300.0
2008-09-15 11:20:00,30.4,30.47,30.34,30.35,32700.0,26.9236,26.9856,26.8704,26.8793,32700.0
2008-09-15 11:25:00,30.35,30.35,30.28,30.3,29600.0,26.8793,26.8793,26.8173,26.835,29600.0
2008-09-15 11:30:00,30.3,30.45,30.25,30.42,76000.0,26.835,26.9679,26.7907,26.9413,76000.0
2008-09-15 11:35:00,30.41,30.41,30.33,30.39,30200.0,26.9324,26.9324,26.8616,26.9147,30200.0
2008-09-15 11:40:00,30.4,30.43,30.39,30.39,11200.0,26.9236,26.9501,26.9147,26.9147,11200.0
2008-09-15 11:45:00,30.38,30.47,30.35,30.41,36500.0,26.9059,26.9856,26.8793,26.9324,36500.0
2008-09-15 11:50:00,30.42,30.42,30.29,30.29,29700.0,26.9413,26.9413,26.8262,26.8262,29700.0
2008-09-15 11:55:00,30.28,30.29,30.22,30.24,35300.0,26.8173,26.8262,26.7642,26.7819,35300.0
2008-09-15 12:00:00,30.25,30.44,30.23,30.42,48400.0,26.7907,26.959,26.773,26.9413,48400.0
2008-09-15 12:05:00,30.42,30.45,30.38,30.42,26800.0,26.9413,26.9679,26.9059,26.9413,26800.0
2008-09-15 12:10:00,30.41,30.6,30.41,30.54,53400.0,26.9324,27.1007,26.9324,27.0476,53400.0
2008-09-15 12:15:00,30.53,30.63,30.49,30.63,42500.0,27.0387,27.1273,27.0033,27.1273,42500.0
2008-09-15 12:20:00,30.63,30.72,30.58,30.6,33500.0,27.1273,27.207,27.083,27.1007,33500.0
2008-09-15 12:25:00,30.62,30.62,30.55,30.6,13200.0,27.1184,27.1184,27.0564,27.1007,13200.0
2008-09-15 12:30:00,30.59,30.63,30.54,30.55,11400.0,27.0919,27.1273,27.0476,27.0564,11400.0
2008-09-15 12:35:00,30.55,30.55,30.49,30.51,17300.0,27.0564,27.0564,27.0033,27.021,17300.0
2008-09-15 12:40:00,30.52,30.52,30.45,30.48,13200.0,27.0299,27.0299,26.9679,26.9944,13200.0
2008-09-15 12:45:00,30.49,30.66,30.48,30.58,48300.0,27.0033,27.1538,26.9944,27.083,48300.0
2008-09-15 12:50:00,30.55,30.68,30.54,30.66,24100.0,27.0564,27.1716,27.0476,27.1538,24100.0
2008-09-15 12:55:00,30.65,30.7,30.6,30.63,19900.0,27.145,27.1893,27.1007,27.1273,19900.0
2008-09-15 13:00:00,30.63,30.65,30.61,30.62,27100.0,27.1273,27.145,27.1096,27.1184,27100.0
2008-09-15 13:05:00,30.63,30.64,30.52,30.53,23600.0,27.1273,27.1361,27.0299,27.0387,23600.0
2008-09-15 13:10:00,30.52,30.57,30.5,30.54,22400.0,27.0299,27.0741,27.0121,27.0476,22400.0
2008-09-15 13:15:00,30.55,30.59,30.53,30.58,20100.0,27.0564,27.0919,27.0387,27.083,20100.0
2008-09-15 13:20:00,30.57,30.58,30.52,30.52,16800.0,27.0741,27.083,27.0299,27.0299,16800.0
2008-09-15 13:25:00,30.51,30.52,30.43,30.43,19500.0,27.021,27.0299,26.9501,26.9501,19500.0
2008-09-15 13:30:00,30.44,30.44,30.38,30.39,18700.0,26.959,26.959,26.9059,26.9147,18700.0
2008-09-15 13:35:00,30.39,30.39,30.3,30.33,32500.0,26.9147,26.9147,26.835,26.8616,32500.0
2008-09-15 13:40:00,30.34,30.34,30.22,30.25,63700.0,26.8704,26.8704,26.7642,26.7907,63700.0
2008-09-15 13:45:00,30.25,30.29,30.17,30.2,56700.0,26.7907,26.8262,26.7199,26.7465,56700.0
2008-09-15 13:50:00,30.19,30.19,30.07,30.1,54300.0,26.7376,26.7376,26.6313,26.6579,54300.0
2008-09-15 13:55:00,30.09,30.22,30.09,30.19,35900.0,26.649,26.7642,26.649,26.7376,35900.0
2008-09-15 14:00:00,30.18,30.26,30.16,30.2,29700.0,26.7287,26.7996,26.711,26.7465,29700.0
2008-09-15 14:05:00,30.22,30.24,30.19,30.22,24100.0,26.7642,26.7819,26.7376,26.7642,24100.0
2008-09-15 14:10:00,30.22,30.24,30.19,30.21,23400.0,26.7642,26.7819,26.7376,26.7553,23400.0
2008-09-15 14:15:00,30.22,30.4,30.22,30.32,45300.0,26.7642,26.9236,26.7642,26.8527,45300.0
2008-09-15 14:20:00,30.32,30.38,30.3,30.38,32300.0,26.8527,26.9059,26.835,26.9059,32300.0
2008-09-15 14:25:00,30.36,30.37,30.26,30.28,24800.0,26.8882,26.897,26.7996,26.8173,24800.0
2008-09-15 14:30:00,30.28,30.31,30.24,30.24,27700.0,26.8173,26.8439,26.7819,26.7819,27700.0
2008-09-15 14:35:00,30.24,30.3,30.22,30.22,28000.0,26.7819,26.835,26.7642,26.7642,28000.0
2008-09-15 14:40:00,30.23,30.25,30.1,30.15,66500.0,26.773,26.7907,26.6579,26.7022,66500.0
2008-09-15 14:45:00,30.15,30.18,30.08,30.18,51700.0,26.7022,26.7287,26.6402,26.7287,51700.0
2008-09-15 14:50:00,30.17,30.27,30.15,30.22,44600.0,26.7199,26.8084,26.7022,26.7642,44600.0
2008-09-15 14:55:00,30.21,30.21,30.14,30.15,31400.0,26.7553,26.7553,26.6933,26.7022,31400.0
2008-09-15 15:00:00,30.15,30.18,30.06,30.08,61700.0,26.7022,26.7287,26.6225,26.6402,61700.0
2008-09-15 15:05:00,30.07,30.1,29.97,30.02,105700.0,26.6313,26.6579,26.5428,26.587,105700.0
2008-09-15 15:10:00,30.01,30.02,29.97,29.99,90800.0,26.5782,26.587,26.5428,26.5605,90800.0
2008-09-15 15:15:00,29.99,29.99,29.87,29.89,68700.0,26.5605,26.5605,26.4542,26.4719,68700.0
2008-09-15 15:20:00,29.9,29.92,29.84,29.86,155000.0,26.4808,26.4985,26.4276,26.4453,155000.0
2008-09-15 15:25:00,29.86,29.9,29.76,29.81,179300.0,26.4453,26.4808,26.3568,26.4011,179300.0
2008-09-15 15:30:00,29.81,29.98,29.8,29.91,278100.0,26.4011,26.5516,26.3922,26.4896,278100.0
2008-09-15 15:35:00,29.91,29.93,29.83,29.86,203800.0,26.4896,26.5073,26.4188,26.4453,203800.0
2008-09-15 15:40:00,29.86,29.87,29.72,29.76,224400.0,26.4453,26.4542,26.3213,26.3568,224400.0
2008-09-15 15:45:00,29.76,29.84,29.74,29.81,157700.0,26.3568,26.4276,26.3391,26.4011,157700.0
2008-09-15 15:50:00,29.81,29.82,29.55,29.62,317400.0,26.4011,26.4099,26.1708,26.2328,317400.0
2008-09-15 15:55:00,29.61,29.75,29.61,29.65,298000.0,26.2239,26.3479,26.2239,26.2593,298000.0
2008-09-16 09:30:00,29.49,29.91,29.37,29.8,216500.0,26.1176,26.4896,26.0114,26.3922,216500.0
2008-09-16 09:35:00,29.83,29.84,29.47,29.71,139900.0,26.4188,26.4276,26.0999,26.3125,139900.0
2008-09-16 09:40:00,29.76,29.85,29.59,29.71,80700.0,26.3568,26.4365,26.2062,26.3125,80700.0
2008-09-16 09:45:00,29.71,29.84,29.64,29.69,57700.0,26.3125,26.4276,26.2505,26.2948,57700.0
2008-09-16 09:50:00,29.68,29.79,29.61,29.72,54800.0,26.2859,26.3833,26.2239,26.3213,54800.0
2008-09-16 09:55:00,29.72,29.8,29.59,29.74,73900.0,26.3213,26.3922,26.2062,26.3391,73900.0
2008-09-16 10:00:00,29.74,29.9,29.74,29.87,89300.0,26.3391,26.4808,26.3391,26.4542,89300.0
2008-09-16 10:05:00,29.85,29.93,29.84,29.87,91700.0,26.4365,26.5073,26.4276,26.4542,91700.0
2008-09-16 10:10:00,29.88,29.97,29.8,29.97,70600.0,26.463,26.5428,26.3922,26.5428,70600.0
2008-09-16 10:15:00,29.98,30.04,29.94,29.99,101900.0,26.5516,26.6047,26.5162,26.5605,101900.0
2008-09-16 10:20:00,29.97,30.12,29.95,30.05,139500.0,26.5428,26.6756,26.525,26.6136,139500.0
2008-09-16 10:25:00,30.05,30.05,29.86,29.92,102500.0,26.6136,26.6136,26.4453,26.4985,102500.0
2008-09-16 10:30:00,29.93,29.98,29.88,29.9,99600.0,26.5073,26.5516,26.463,26.4808,99600.0
2008-09-16 10:35:00,29.9,29.97,29.85,29.86,80600.0,26.4808,26.5428,26.4365,26.4453,80600.0
2008-09-16 10:40:00,29.86,29.88,29.79,29.82,48300.0,26.4453,26.463,26.3833,26.4099,48300.0
2008-09-16 10:45:00,29.82,29.88,29.8,29.88,60700.0,26.4099,26.463,26.3922,26.463,60700.0
2008-09-16 10:50:00,29.89,30.0,29.81,29.99,127900.0,26.4719,26.5693,26.4011,26.5605,127900.0
2008-09-16 10:55:00,29.99,30.0,29.8,29.81,160700.0,26.5605,26.5693,26.3922,26.4011,160700.0
2008-09-16 11:00:00,29.81,30.0,29.81,29.96,145600.0,26.4011,26.5693,26.4011,26.5339,145600.0
2008-09-16 11:05:00,29.94,29.95,29.69,29.73,69200.0,26.5162,26.525,26.2948,26.3302,69200.0
2008-09-16 11:10:00,29.73,29.82,29.62,29.81,78500.0,26.3302,26.4099,26.2328,26.4011,78500.0
2008-09-16 11:15:00,29.8,29.9,29.73,29.87,81000.0,26.3922,26.4808,26.3302,26.4542,81000.0
2008-09-16 11:20:00,29.87,29.95,29.64,29.69,75500.0,26.4542,26.525,26.2505,26.2948,75500.0
2008-09-16 11:25:00,29.7,29.81,29.68,29.69,46300.0,26.3036,26.4011,26.2859,26.2948,46300.0
2008-09-16 11:30:00,29.69,29.81,29.64,29.78,34600.0,26.2948,26.4011,26.2505,26.3745,34600.0
2008-09-16 11:35:00,29.77,29.95,29.76,29.84,38400.0,26.3656,26.525,26.3568,26.4276,38400.0
2008-09-16 11:40:00,29.83,29.84,29.76,29.82,46500.0,26.4188,26.4276,26.3568,26.4099,46500.0
2008-09-16 11:45:00,29.81,29.88,29.8,29.86,34600.0,26.4011,26.463,26.3922,26.4453,34600.0
2008-09-16 11:50:00,29.87,29.92,29.85,29.9,27700.0,26.4542,26.4985,26.4365,26.4808,27700.0
2008-09-16 11:55:00,29.88,30.01,29.85,29.97,49300.0,26.463,26.5782,26.4365,26.5428,49300.0
2008-09-16 12:00:00,29.97,30.08,29.96,30.01,72200.0,26.5428,26.6402,26.5339,26.5782,72200.0
2008-09-16 12:05:00,30.0,30.01,29.88,30.0,57500.0,26.5693,26.5782,26.463,26.5693,57500.0
2008-09-16 12:10:00,29.99,30.02,29.94,29.97,23400.0,26.5605,26.587,26.5162,26.5428,23400.0
2008-09-16 12:15:00,29.97,30.04,29.92,30.0,36400.0,26.5428,26.6047,26.4985,26.5693,36400.0
2008-09-16 12:20:00,30.0,30.08,29.98,30.05,50400.0,26.5693,26.6402,26.5516,26.6136,50400.0
2008-09-16 12:25:00,30.06,30.15,30.01,30.06,51600.0,26.6225,26.7022,26.5782,26.6225,51600.0
2008-09-16 12:30:00,30.06,30.08,29.91,29.92,37600.0,26.6225,26.6402,26.4896,26.4985,37600.0
2008-09-16 12:35:00,29.93,29.93,29.81,29.84,36000.0,26.5073,26.5073,26.4011,26.4276,36000.0
2008-09-16 12:40:00,29.84,29.84,29.78,29.79,34900.0,26.4276,26.4276,26.3745,26.3833,34900.0
2008-09-16 12:45:00,29.8,29.82,29.76,29.78,34700.0,26.3922,26.4099,26.3568,26.3745,34700.0
2008-09-16 12:50:00,29.78,29.83,29.76,29.81,36300.0,26.3745,26.4188,26.3568,26.4011,36300.0
2008-09-16 12:55:00,29.8,29.83,29.77,29.82,24900.0,26.3922,26.4188,26.3656,26.4099,24900.0
2008-09-16 13:00:00,29.84,29.86,29.77,29.84,61500.0,26.4276,26.4453,26.3656,26.4276,61500.0
2008-09-16 13:05:00,29.86,29.91,29.83,29.89,34300.0,26.4453,26.4896,26.4188,26.4719,34300.0
2008-09-16 13:10:00,29.9,29.92,29.87,29.9,24600.0,26.4808,26.4985,26.4542,26.4808,24600.0
2008-09-16 13:15:00,29.91,29.91,29.81,29.81,26100.0,26.4896,26.4896,26.4011,26.4011,26100.0
2008-09-16 13:20:00,29.83,29.87,29.82,29.82,19700.0,26.4188,26.4542,26.4099,26.4099,19700.0
2008-09-16 13:25:00,29.84,29.84,29.75,29.77,16500.0,26.4276,26.4276,26.3479,26.3656,16500.0
2008-09-16 13:30:00,29.76,29.77,29.72,29.76,24300.0,26.3568,26.3656,26.3213,26.3568,24300.0
2008-09-16 13:35:00,29.76,29.76,29.66,29.69,34800.0,26.3568,26.3568,26.2682,26.2948,34800.0
2008-09-16 13:40:00,29.67,29.67,29.58,29.59,40600.0,26.2771,26.2771,26.1974,26.2062,40600.0
2008-09-16 13:45:00,29.59,29.62,29.57,29.58,31400.0,26.2062,26.2328,26.1885,26.1974,31400.0
2008-09-16 13:50:00,29.59,29.63,29.55,29.62,41500.0,26.2062,26.2416,26.1708,26.2328,41500.0
2008-09-16 13:55:00,29.62,29.64,29.59,29.6,34700.0,26.2328,26.2505,26.2062,26.2151,34700.0
2008-09-16 14:00:00,29.59,29.6,29.57,29.58,33000.0,26.2062,26.2151,26.1885,26.1974,33000.0
2008-09-16 14:05:00,29.58,29.7,29.58,29.69,39800.0,26.1974,26.3036,26.1974,26.2948,39800.0
2008-09-16 14:10:00,29.7,29.7,29.27,29.36,91400.0,26.3036,26.3036,25.9228,26.0025,91400.0
2008-09-16 14:15:00,29.37,29.9,29.32,29.36,217300.0,26.0114,26.4808,25.9671,26.0025,217300.0
2008-09-16 14:20:00,29.35,29.44,29.23,29.4,105600.0,25.9937,26.0734,25.8874,26.0379,105600.0
2008-09-16 14:25:00,29.4,29.46,29.29,29.35,117300.0,26.0379,26.0911,25.9405,25.9937,117300.0
2008-09-16 14:30:00,29.35,29.71,29.35,29.5,95500.0,25.9937,26.3125,25.9937,26.1265,95500.0
2008-09-16 14:35:00,29.5,29.93,29.44,29.91,148300.0,26.1265,26.5073,26.0734,26.4896,148300.0
2008-09-16 14:40:00,29.92,29.97,29.66,29.96,140000.0,26.4985,26.5428,26.2682,26.5339,140000.0
2008-09-16 14:45:00,29.97,30.25,29.92,30.12,138400.0,26.5428,26.7907,26.4985,26.6756,138400.0
2008-09-16 14:50:00,30.13,30.16,29.92,29.95,131300.0,26.6845,26.711,26.4985,26.525,131300.0
2008-09-16 14:55:00,29.97,30.1,29.9,29.94,101600.0,26.5428,26.6579,26.4808,26.5162,101600.0
2008-09-16 15:00:00,29.93,29.95,29.88,29.9,40900.0,26.5073,26.525,26.463,26.4808,40900.0
2008-09-16 15:05:00,29.9,30.01,29.88,30.01,75200.0,26.4808,26.5782,26.463,26.5782,75200.0
2008-09-16 15:10:00,30.01,30.02,29.88,29.98,89000.0,26.5782,26.587,26.463,26.5516,89000.0
2008-09-16 15:15:00,29.98,30.42,29.97,30.22,126400.0,26.5516,26.9413,26.5428,26.7642,126400.0
2008-09-16 15:20:00,30.21,30.22,30.02,30.06,66800.0,26.7553,26.7642,26.587,26.6225,66800.0
2008-09-16 15:25:00,30.06,30.08,29.78,29.79,168800.0,26.6225,26.6402,26.3745,26.3833,168800.0
2008-09-16 15:30:00,29.79,29.86,29.69,29.7,144800.0,26.3833,26.4453,26.2948,26.3036,144800.0
2008-09-16 15:35:00,29.7,29.84,29.7,29.79,101500.0,26.3036,26.4276,26.3036,26.3833,101500.0
2008-09-16 15:40:00,29.81,29.84,29.68,29.73,109600.0,26.4011,26.4276,26.2859,26.3302,109600.0
2008-09-16 15:45:00,29.75,29.77,29.65,29.74,122300.0,26.3479,26.3656,26.2593,26.3391,122300.0
2008-09-16 15:50:00,29.75,29.87,29.73,29.73,146900.0,26.3479,26.4542,26.3302,26.3302,146900.0
2008-09-16 15:55:00,29.73,29.75,29.66,29.74,231000.0,26.3302,26.3479,26.2682,26.3391,231000.0
2008-09-17 09:30:00,29.71,29.75,29.42,29.57,41700.0,26.3125,26.3479,26.0556,26.1885,41700.0
2008-09-17 09:35:00,29.59,29.59,29.41,29.43,27400.0,26.2062,26.2062,26.0468,26.0645,27400.0
2008-09-17 09:40:00,29.46,29.73,29.37,29.57,66000.0,26.0911,26.3302,26.0114,26.1885,66000.0
2008-09-17 09:45:00,29.58,29.8,29.51,29.68,120700.0,26.1974,26.3922,26.1354,26.2859,120700.0
2008-09-17 09:50:00,29.69,29.74,29.57,29.74,45700.0,26.2948,26.3391,26.1885,26.3391,45700.0
2008-09-17 09:55:00,29.74,29.74,29.51,29.56,39600.0,26.3391,26.3391,26.1354,26.1796,39600.0
2008-09-17 10:00:00,29.56,29.64,29.46,29.47,55000.0,26.1796,26.2505,26.0911,26.0999,55000.0
2008-09-17 10:05:00,29.47,29.5,29.3,29.47,58000.0,26.0999,26.1265,25.9494,26.0999,58000.0
2008-09-17 10:10:00,29.47,29.5,29.33,29.37,42700.0,26.0999,26.1265,25.9759,26.0114,42700.0
2008-09-17 10:15:00,29.39,29.46,29.35,29.36,37900.0,26.0291,26.0911,25.9937,26.0025,37900.0
2008-09-17 10:20:00,29.37,29.39,29.35,29.35,33900.0,26.0114,26.0291,25.9937,25.9937,33900.0
2008-09-17 10:25:00,29.35,29.41,29.35,29.38,37300.0,25.9937,26.0468,25.9937,26.0202,37300.0
2008-09-17 10:30:00,29.39,29.55,29.37,29.49,95200.0,26.0291,26.1708,26.0114,26.1176,95200.0
2008-09-17 10:35:00,29.49,29.54,29.45,29.51,73600.0,26.1176,26.1619,26.0822,26.1354,73600.0
2008-09-17 10:40:00,29.49,29.52,29.45,29.48,59000.0,26.1176,26.1442,26.0822,26.1088,59000.0
2008-09-17 10:45:00,29.5,29.6,29.47,29.53,75200.0,26.1265,26.2151,26.0999,26.1531,75200.0
2008-09-17 10:50:00,29.52,29.59,29.46,29.58,69900.0,26.1442,26.2062,26.0911,26.1974,69900.0
2008-09-17 10:55:00,29.58,29.68,29.57,29.65,59700.0,26.1974,26.2859,26.1885,26.2593,59700.0
2008-09-17 11:00:00,29.65,29.68,29.61,29.61,67000.0,26.2593,26.2859,26.2239,26.2239,67000.0
2008-09-17 11:05:00,29.61,29.65,29.47,29.47,147900.0,26.2239,26.2593,26.0999,26.0999,147900.0
2008-09-17 11:10:00,29.48,29.48,29.29,29.29,72900.0,26.1088,26.1088,25.9405,25.9405,72900.0
2008-09-17 11:15:00,29.27,29.35,29.27,29.29,45700.0,25.9228,25.9937,25.9228,25.9405,45700.0
2008-09-17 11:20:00,29.29,29.32,29.28,29.32,58300.0,25.9405,25.9671,25.9317,25.9671,58300.0
2008-09-17 11:25:00,29.31,29.31,29.17,29.22,53600.0,25.9582,25.9582,25.8342,25.8785,53600.0
2008-09-17 11:30:00,29.22,29.26,29.15,29.18,145700.0,25.8785,25.9139,25.8165,25.8431,145700.0
2008-09-17 11:35:00,29.19,29.27,29.13,29.25,106000.0,25.852,25.9228,25.7988,25.9051,106000.0
2008-09-17 11:40:00,29.25,29.4,29.21,29.37,73200.0,25.9051,26.0379,25.8697,26.0114,73200.0
2008-09-17 11:45:00,29.38,29.45,29.37,29.39,108800.0,26.0202,26.0822,26.0114,26.0291,108800.0
2008-09-17 11:50:00,29.39,29.41,29.36,29.41,39400.0,26.0291,26.0468,26.0025,26.0468,39400.0
2008-09-17 11:55:00,29.39,29.48,29.37,29.39,59500.0,26.0291,26.1088,26.0114,26.0291,59500.0
2008-09-17 12:00:00,29.38,29.39,29.28,29.29,122800.0,26.0202,26.0291,25.9317,25.9405,122800.0
2008-09-17 12:05:00,29.29,29.38,29.26,29.38,72100.0,25.9405,26.0202,25.9139,26.0202,72100.0
2008-09-17 12:10:00,29.38,29.48,29.37,29.46,53300.0,26.0202,26.1088,26.0114,26.0911,53300.0
2008-09-17 12:15:00,29.46,29.5,29.43,29.5,48600.0,26.0911,26.1265,26.0645,26.1265,48600.0
2008-09-17 12:20:00,29.5,29.54,29.46,29.51,36200.0,26.1265,26.1619,26.0911,26.1354,36200.0
2008-09-17 12:25:00,29.51,29.51,29.38,29.43,41600.0,26.1354,26.1354,26.0202,26.0645,41600.0
2008-09-17 12:30:00,29.45,29.58,29.42,29.57,61600.0,26.0822,26.1974,26.0556,26.1885,61600.0
2008-09-17 12:35:00,29.58,29.62,29.52,29.54,28900.0,26.1974,26.2328,26.1442,26.1619,28900.0
2008-09-17 12:40:00,29.53,29.65,29.53,29.62,47800.0,26.1531,26.2593,26.1531,26.2328,47800.0
2008-09-17 12:45:00,29.62,29.62,29.53,29.56,24500.0,26.2328,26.2328,26.1531,26.1796,24500.0
2008-09-17 12:50:00,29.56,29.56,29.49,29.51,28700.0,26.1796,26.1796,26.1176,26.1354,28700.0
2008-09-17 12:55:00,29.52,29.62,29.52,29.58,47800.0,26.1442,26.2328,26.1442,26.1974,47800.0
2008-09-17 13:00:00,29.58,29.73,29.55,29.7,73800.0,26.1974,26.3302,26.1708,26.3036,73800.0
2008-09-17 13:05:00,29.7,29.72,29.64,29.66,84100.0,26.3036,26.3213,26.2505,26.2682,84100.0
2008-09-17 13:10:00,29.67,29.7,29.62,29.63,37200.0,26.2771,26.3036,26.2328,26.2416,37200.0
2008-09-17 13:15:00,29.63,29.64,29.58,29.61,33800.0,26.2416,26.2505,26.1974,26.2239,33800.0
2008-09-17 13:20:00,29.6,29.72,29.59,29.68,61000.0,26.2151,26.3213,26.2062,26.2859,61000.0
2008-09-17 13:25:00,29.68,29.7,29.57,29.59,66100.0,26.2859,26.3036,26.1885,26.2062,66100.0
2008-09-17 13:30:00,29.59,29.61,29.51,29.58,59500.0,26.2062,26.2239,26.1354,26.1974,59500.0
2008-09-17 13:35:00,29.57,29.57,29.43,29.54,51000.0,26.1885,26.1885,26.0645,26.1619,51000.0
2008-09-17 13:40:00,29.51,29.59,29.46,29.49,55700.0,26.1354,26.2062,26.0911,26.1176,55700.0
2008-09-17 13:45:00,29.49,29.53,29.42,29.43,47700.0,26.1176,26.1531,26.0556,26.0645,47700.0
2008-09-17 13:50:00,29.42,29.57,29.41,29.55,57900.0,26.0556,26.1885,26.0468,26.1708,57900.0
2008-09-17 13:55:00,29.55,29.56,29.47,29.47,41600.0,26.1708,26.1796,26.0999,26.0999,41600.0
2008-09-17 14:00:00,29.47,29.55,29.42,29.54,56300.0,26.0999,26.1708,26.0556,26.1619,56300.0
2008-09-17 14:05:00,29.52,29.62,29.45,29.52,65000.0,26.1442,26.2328,26.0822,26.1442,65000.0
2008-09-17 14:10:00,29.52,29.52,29.35,29.35,60600.0,26.1442,26.1442,25.9937,25.9937,60600.0
2008-09-17 14:15:00,29.36,29.52,29.26,29.51,99200.0,26.0025,26.1442,25.9139,26.1354,99200.0
2008-09-17 14:20:00,29.52,29.62,29.48,29.57,115500.0,26.1442,26.2328,26.1088,26.1885,115500.0
2008-09-17 14:25:00,29.57,29.86,29.54,29.86,182600.0,26.1885,26.4453,26.1619,26.4453,182600.0
2008-09-17 14:30:00,29.85,29.86,29.71,29.82,61900.0,26.4365,26.4453,26.3125,26.4099,61900.0
2008-09-17 14:35:00,29.82,29.86,29.75,29.79,66200.0,26.4099,26.4453,26.3479,26.3833,66200.0
2008-09-17 14:40:00,29.8,29.82,29.69,29.7,71000.0,26.3922,26.4099,26.2948,26.3036,71000.0
2008-09-17 14:45:00,29.71,29.82,29.7,29.7,104000.0,26.3125,26.4099,26.3036,26.3036,104000.0
2008-09-17 14:50:00,29.7,29.7,29.56,29.58,66400.0,26.3036,26.3036,26.1796,26.1974,66400.0
2008-09-17 14:55:00,29.57,29.69,29.56,29.67,97600.0,26.1885,26.2948,26.1796,26.2771,97600.0
2008-09-17 15:00:00,29.67,29.88,29.64,29.85,117700.0,26.2771,26.463,26.2505,26.4365,117700.0
2008-09-17 15:05:00,29.85,30.01,29.84,30.01,169100.0,26.4365,26.5782,26.4276,26.5782,169100.0
2008-09-17 15:10:00,30.0,30.1,29.99,30.01,121000.0,26.5693,26.6579,26.5605,26.5782,121000.0
2008-09-17 15:15:00,30.01,30.05,29.89,29.95,97100.0,26.5782,26.6136,26.4719,26.525,97100.0
2008-09-17 15:20:00,29.96,29.96,29.74,29.76,104100.0,26.5339,26.5339,26.3391,26.3568,104100.0
2008-09-17 15:25:00,29.77,29.98,29.76,29.92,104300.0,26.3656,26.5516,26.3568,26.4985,104300.0
2008-09-17 15:30:00,29.91,29.94,29.76,29.81,100300.0,26.4896,26.5162,26.3568,26.4011,100300.0
2008-09-17 15:35:00,29.81,29.81,29.64,29.68,104900.0,26.4011,26.4011,26.2505,26.2859,104900.0
2008-09-17 15:40:00,29.68,29.73,29.62,29.67,126500.0,26.2859,26.3302,26.2328,26.2771,126500.0
2008-09-17 15:45:00,29.67,29.73,29.62,29.67,116000.0,26.2771,26.3302,26.2328,26.2771,116000.0
2008-09-17 15:50:00,29.68,29.68,29.39,29.39,174600.0,26.2859,26.2859,26.0291,26.0291,174600.0
2008-09-17 15:55:00,29.38,29.41,29.18,29.18,226600.0,26.0202,26.0468,25.8431,25.8431,226600.0
2008-09-18 09:30:00,29.53,29.73,29.24,29.66,79200.0,26.1531,26.3302,25.8962,26.2682,79200.0
2008-09-18 09:35:00,29.68,29.68,29.24,29.33,53500.0,26.2859,26.2859,25.8962,25.9759,53500.0
2008-09-18 09:40:00,29.33,29.55,29.29,29.45,89000.0,25.9759,26.1708,25.9405,26.0822,89000.0
2008-09-18 09:45:00,29.43,29.43,29.28,29.32,67700.0,26.0645,26.0645,25.9317,25.9671,67700.0
2008-09-18 09:50:00,29.32,29.68,29.29,29.65,48200.0,25.9671,26.2859,25.9405,26.2593,48200.0
2008-09-18 09:55:00,29.64,29.74,29.62,29.74,68900.0,26.2505,26.3391,26.2328,26.3391,68900.0
2008-09-18 10:00:00,29.74,29.95,29.71,29.74,77900.0,26.3391,26.525,26.3125,26.3391,77900.0
2008-09-18 10:05:00,29.75,29.76,29.65,29.67,32700.0,26.3479,26.3568,26.2593,26.2771,32700.0
2008-09-18 10:10:00,29.67,29.68,29.58,29.58,20700.0,26.2771,26.2859,26.1974,26.1974,20700.0
2008-09-18 10:15:00,29.58,29.61,29.53,29.54,18500.0,26.1974,26.2239,26.1531,26.1619,18500.0
2008-09-18 10:20:00,29.54,29.65,29.51,29.64,23800.0,26.1619,26.2593,26.1354,26.2505,23800.0
2008-09-18 10:25:00,29.64,29.7,29.63,29.65,23800.0,26.2505,26.3036,26.2416,26.2593,23800.0
2008-09-18 10:30:00,29.64,29.66,29.58,29.64,27200.0,26.2505,26.2682,26.1974,26.2505,27200.0
2008-09-18 10:35:00,29.63,29.73,29.61,29.62,54600.0,26.2416,26.3302,26.2239,26.2328,54600.0
2008-09-18 10:40:00,29.62,29.69,29.49,29.52,56400.0,26.2328,26.2948,26.1176,26.1442,56400.0
2008-09-18 10:45:00,29.51,29.63,29.49,29.59,53100.0,26.1354,26.2416,26.1176,26.2062,53100.0
2008-09-18 10:50:00,29.58,29.63,29.58,29.62,76300.0,26.1974,26.2416,26.1974,26.2328,76300.0
2008-09-18 10:55:00,29.61,29.61,29.5,29.58,51700.0,26.2239,26.2239,26.1265,26.1974,51700.0
2008-09-18 11:00:00,29.58,29.59,29.52,29.57,97500.0,26.1974,26.2062,26.1442,26.1885,97500.0
2008-09-18 11:05:00,29.57,29.69,29.57,29.67,126700.0,26.1885,26.2948,26.1885,26.2771,126700.0
2008-09-18 11:10:00,29.66,29.68,29.6,29.61,52300.0,26.2682,26.2859,26.2151,26.2239,52300.0
2008-09-18 11:15:00,29.61,29.64,29.56,29.56,67000.0,26.2239,26.2505,26.1796,26.1796,67000.0
2008-09-18 11:20:00,29.55,29.74,29.53,29.66,95700.0,26.1708,26.3391,26.1531,26.2682,95700.0
2008-09-18 11:25:00,29.67,29.68,29.56,29.6,38200.0,26.2771,26.2859,26.1796,26.2151,38200.0
2008-09-18 11:30:00,29.61,29.69,29.58,29.67,42400.0,26.2239,26.2948,26.1974,26.2771,42400.0
2008-09-18 11:35:00,29.67,29.71,29.6,29.65,40000.0,26.2771,26.3125,26.2151,26.2593,40000.0
2008-09-18 11:40:00,29.65,29.71,29.59,29.62,44100.0,26.2593,26.3125,26.2062,26.2328,44100.0
2008-09-18 11:45:00,29.61,29.68,29.58,29.61,66300.0,26.2239,26.2859,26.1974,26.2239,66300.0
2008-09-18 11:50:00,29.6,29.6,29.48,29.54,73700.0,26.2151,26.2151,26.1088,26.1619,73700.0
2008-09-18 11:55:00,29.55,29.85,29.55,29.81,82100.0,26.1708,26.4365,26.1708,26.4011,82100.0
2008-09-18 12:00:00,29.79,29.81,29.6,29.67,62200.0,26.3833,26.4011,26.2151,26.2771,62200.0
2008-09-18 12:05:00,29.67,29.77,29.62,29.75,54100.0,26.2771,26.3656,26.2328,26.3479,54100.0
2008-09-18 12:10:00,29.75,29.9,29.74,29.84,71400.0,26.3479,26.4808,26.3391,26.4276,71400.0
2008-09-18 12:15:00,29.87,29.96,29.85,29.91,55400.0,26.4542,26.5339,26.4365,26.4896,55400.0
2008-09-18 12:20:00,29.91,29.94,29.86,29.9,59900.0,26.4896,26.5162,26.4453,26.4808,59900.0
2008-09-18 12:25:00,29.9,29.93,29.8,29.87,64300.0,26.4808,26.5073,26.3922,26.4542,64300.0
2008-09-18 12:30:00,29.89,29.89,29.72,29.77,46500.0,26.4719,26.4719,26.3213,26.3656,46500.0
2008-09-18 12:35:00,29.75,29.85,29.68,29.72,63700.0,26.3479,26.4365,26.2859,26.3213,63700.0
2008-09-18 12:40:00,29.72,29.89,29.71,29.83,56800.0,26.3213,26.4719,26.3125,26.4188,56800.0
2008-09-18 12:45:00,29.83,29.85,29.64,29.72,56900.0,26.4188,26.4365,26.2505,26.3213,56900.0
2008-09-18 12:50:00,29.7,29.88,29.65,29.85,80500.0,26.3036,26.463,26.2593,26.4365,80500.0
2008-09-18 12:55:00,29.84,29.87,29.69,29.73,45600.0,26.4276,26.4542,26.2948,26.3302,45600.0
2008-09-18 13:00:00,29.76,29.85,29.68,29.76,61300.0,26.3568,26.4365,26.2859,26.3568,61300.0
2008-09-18 13:05:00,29.77,30.0,29.76,29.95,79400.0,26.3656,26.5693,26.3568,26.525,79400.0
2008-09-18 13:10:00,29.98,30.1,29.9,30.05,94900.0,26.5516,26.6579,26.4808,26.6136,94900.0
2008-09-18 13:15:00,30.06,30.3,30.03,30.16,85200.0,26.6225,26.835,26.5959,26.711,85200.0
2008-09-18 13:20:00,30.18,30.2,30.01,30.07,83500.0,26.7287,26.7465,26.5782,26.6313,83500.0
2008-09-18 13:25:00,30.05,30.05,29.87,29.94,52300.0,26.6136,26.6136,26.4542,26.5162,52300.0
2008-09-18 13:30:00,29.94,30.1,29.93,30.04,95500.0,26.5162,26.6579,26.5073,26.6047,95500.0
2008-09-18 13:35:00,30.06,30.08,29.9,30.03,101800.0,26.6225,26.6402,26.4808,26.5959,101800.0
2008-09-18 13:40:00,30.03,30.03,29.75,29.81,90500.0,26.5959,26.5959,26.3479,26.4011,90500.0
2008-09-18 13:45:00,29.8,29.92,29.73,29.8,47100.0,26.3922,26.4985,26.3302,26.3922,47100.0
2008-09-18 13:50:00,29.8,29.81,29.57,29.61,92300.0,26.3922,26.4011,26.1885,26.2239,92300.0
2008-09-18 13:55:00,29.61,29.83,29.61,29.79,40900.0,26.2239,26.4188,26.2239,26.3833,40900.0
2008-09-18 14:00:00,29.81,29.83,29.5,29.52,58700.0,26.4011,26.4188,26.1265,26.1442,58700.0
2008-09-18 14:05:00,29.52,29.58,29.49,29.56,59600.0,26.1442,26.1974,26.1176,26.1796,59600.0
2008-09-18 14:10:00,29.54,29.68,29.51,29.6,49100.0,26.1619,26.2859,26.1354,26.2151,49100.0
2008-09-18 14:15:00,29.6,29.73,29.55,29.62,41000.0,26.2151,26.3302,26.1708,26.2328,41000.0
2008-09-18 14:20:00,29.61,29.78,29.61,29.77,54300.0,26.2239,26.3745,26.2239,26.3656,54300.0
2008-09-18 14:25:00,29.79,29.82,29.76,29.77,31800.0,26.3833,26.4099,26.3568,26.3656,31800.0
2008-09-18 14:30:00,29.77,29.85,29.65,29.66,54000.0,26.3656,26.4365,26.2593,26.2682,54000.0
2008-09-18 14:35:00,29.68,29.71,29.57,29.58,53000.0,26.2859,26.3125,26.1885,26.1974,53000.0
2008-09-18 14:40:00,29.59,29.7,29.57,29.67,52700.0,26.2062,26.3036,26.1885,26.2771,52700.0
2008-09-18 14:45:00,29.68,29.81,29.64,29.69,118300.0,26.2859,26.4011,26.2505,26.2948,118300.0
2008-09-18 14:50:00,29.7,29.75,29.68,29.71,47600.0,26.3036,26.3479,26.2859,26.3125,47600.0
2008-09-18 14:55:00,29.71,29.8,29.66,29.78,49900.0,26.3125,26.3922,26.2682,26.3745,49900.0
2008-09-18 15:00:00,29.79,30.13,29.76,30.12,111700.0,26.3833,26.6845,26.3568,26.6756,111700.0
2008-09-18 15:05:00,30.12,30.36,30.1,30.27,183600.0,26.6756,26.8882,26.6579,26.8084,183600.0
2008-09-18 15:10:00,30.27,30.5,30.24,30.47,226500.0,26.8084,27.0121,26.7819,26.9856,226500.0
2008-09-18 15:15:00,30.49,30.73,30.41,30.65,154000.0,27.0033,27.2158,26.9324,27.145,154000.0
2008-09-18 15:20:00,30.7,31.0,30.6,30.96,189600.0,27.1893,27.455,27.1007,27.4195,189600.0
2008-09-18 15:25:00,30.99,31.0,30.83,30.87,78500.0,27.4461,27.455,27.3044,27.3398,78500.0
2008-09-18 15:30:00,30.88,30.98,30.8,30.9,103300.0,27.3487,27.4373,27.2778,27.3664,103300.0
2008-09-18 15:35:00,30.9,30.99,30.81,30.82,103600.0,27.3664,27.4461,27.2867,27.2956,103600.0
2008-09-18 15:40:00,30.83,30.89,30.72,30.83,180700.0,27.3044,27.3575,27.207,27.3044,180700.0
2008-09-18 15:45:00,30.83,30.85,30.66,30.73,149400.0,27.3044,27.3221,27.1538,27.2158,149400.0
2008-09-18 15:50:00,30.73,30.87,30.68,30.76,136800.0,27.2158,27.3398,27.1716,27.2424,136800.0
2008-09-18 15:55:00,30.75,30.79,30.21,30.51,308400.0,27.2336,27.269,26.7553,27.021,308400.0
2008-09-19 09:30:00,31.06,32.0,29.29,30.95,1804900.0,27.5081,28.3406,25.9405,27.4107,1804900.0
2008-09-19 09:35:00,30.99,32.0,30.76,31.69,285400.0,27.4461,28.3406,27.2424,28.0661,285400.0
2008-09-19 09:40:00,31.59,31.92,31.02,31.82,86500.0,27.9775,28.2698,27.4727,28.1812,86500.0
2008-09-19 09:45:00,31.81,31.83,31.59,31.65,173100.0,28.1723,28.1901,27.9775,28.0306,173100.0
2008-09-19 09:50:00,31.67,31.99,31.27,31.96,148100.0,28.0483,28.3318,27.6941,28.3052,148100.0
2008-09-19 09:55:00,31.94,31.95,31.5,31.58,54100.0,28.2875,28.2963,27.8978,27.9686,54100.0
2008-09-19 10:00:00,31.58,31.61,30.97,31.06,69900.0,27.9686,27.9952,27.4284,27.5081,69900.0
2008-09-19 10:05:00,31.06,31.88,31.06,31.23,88100.0,27.5081,28.2343,27.5081,27.6587,88100.0
2008-09-19 10:10:00,31.2,31.55,31.14,31.41,60500.0,27.6321,27.9421,27.579,27.8181,60500.0
2008-09-19 10:15:00,31.42,31.7,31.35,31.65,62000.0,27.8269,28.0749,27.7649,28.0306,62000.0
2008-09-19 10:20:00,31.64,31.66,31.32,31.35,100200.0,28.0218,28.0395,27.7384,27.7649,100200.0
2008-09-19 10:25:00,31.35,31.46,31.26,31.26,80900.0,27.7649,27.8624,27.6852,27.6852,80900.0
2008-09-19 10:30:00,31.27,31.31,31.14,31.29,46300.0,27.6941,27.7295,27.579,27.7118,46300.0
2008-09-19 10:35:00,31.26,31.35,31.2,31.26,41500.0,27.6852,27.7649,27.6321,27.6852,41500.0
2008-09-19 10:40:00,31.26,31.26,31.11,31.11,35300.0,27.6852,27.6852,27.5524,27.5524,35300.0
2008-09-19 10:45:00,31.14,31.18,31.0,31.05,46700.0,27.579,27.6144,27.455,27.4992,46700.0
2008-09-19 10:50:00,31.06,31.1,31.0,31.09,85400.0,27.5081,27.5435,27.455,27.5347,85400.0
2008-09-19 10:55:00,31.07,31.1,31.0,31.04,70500.0,27.517,27.5435,27.455,27.4904,70500.0
2008-09-19 11:00:00,31.05,31.36,31.05,31.36,56700.0,27.4992,27.7738,27.4992,27.7738,56700.0
2008-09-19 11:05:00,31.36,31.36,31.14,31.2,86100.0,27.7738,27.7738,27.579,27.6321,86100.0
2008-09-19 11:10:00,31.2,31.24,31.09,31.14,37000.0,27.6321,27.6675,27.5347,27.579,37000.0
2008-09-19 11:15:00,31.13,31.3,31.1,31.28,66400.0,27.5701,27.7207,27.5435,27.7029,66400.0
2008-09-19 11:20:00,31.29,31.29,31.11,31.19,52700.0,27.7118,27.7118,27.5524,27.6232,52700.0
2008-09-19 11:25:00,31.18,31.29,31.14,31.24,73400.0,27.6144,27.7118,27.579,27.6675,73400.0
2008-09-19 11:30:00,31.24,31.25,31.12,31.21,56800.0,27.6675,27.6764,27.5612,27.641,56800.0
2008-09-19 11:35:00,31.21,31.24,31.2,31.23,23200.0,27.641,27.6675,27.6321,27.6587,23200.0
2008-09-19 11:40:00,31.24,31.36,31.24,31.36,36600.0,27.6675,27.7738,27.6675,27.7738,36600.0
2008-09-19 11:45:00,31.35,31.44,31.31,31.4,31700.0,27.7649,27.8447,27.7295,27.8092,31700.0
2008-09-19 11:50:00,31.41,31.45,31.38,31.43,23100.0,27.8181,27.8535,27.7915,27.8358,23100.0
2008-09-19 11:55:00,31.43,31.7,31.42,31.63,80400.0,27.8358,28.0749,27.8269,28.0129,80400.0
2008-09-19 12:00:00,31.64,31.66,31.43,31.45,55300.0,28.0218,28.0395,27.8358,27.8535,55300.0
2008-09-19 12:05:00,31.44,31.46,31.36,31.41,36500.0,27.8447,27.8624,27.7738,27.8181,36500.0
2008-09-19 12:10:00,31.43,31.43,31.26,31.27,40800.0,27.8358,27.8358,27.6852,27.6941,40800.0
2008-09-19 12:15:00,31.26,31.3,31.19,31.21,85400.0,27.6852,27.7207,27.6232,27.641,85400.0
2008-09-19 12:20:00,31.21,31.33,31.21,31.33,56000.0,27.641,27.7472,27.641,27.7472,56000.0
2008-09-19 12:25:00,31.33,31.4,31.33,31.39,36200.0,27.7472,27.8092,27.7472,27.8004,36200.0
2008-09-19 12:30:00,31.38,31.48,31.32,31.42,37500.0,27.7915,27.8801,27.7384,27.8269,37500.0
2008-09-19 12:35:00,31.46,31.46,31.35,31.36,34100.0,27.8624,27.8624,27.7649,27.7738,34100.0
2008-09-19 12:40:00,31.36,31.4,31.32,31.36,30100.0,27.7738,27.8092,27.7384,27.7738,30100.0
2008-09-19 12:45:00,31.35,31.37,31.34,31.36,28700.0,27.7649,27.7827,27.7561,27.7738,28700.0
2008-09-19 12:50:00,31.36,31.41,31.36,31.41,31600.0,27.7738,27.8181,27.7738,27.8181,31600.0
2008-09-19 12:55:00,31.4,31.56,31.39,31.53,34100.0,27.8092,27.9509,27.8004,27.9244,34100.0
2008-09-19 13:00:00,31.53,31.56,31.5,31.55,29100.0,27.9244,27.9509,27.8978,27.9421,29100.0
2008-09-19 13:05:00,31.56,31.59,31.53,31.56,60000.0,27.9509,27.9775,27.9244,27.9509,60000.0
2008-09-19 13:10:00,31.56,31.59,31.54,31.58,38500.0,27.9509,27.9775,27.9332,27.9686,38500.0
2008-09-19 13:15:00,31.58,31.64,31.57,31.62,35400.0,27.9686,28.0218,27.9598,28.0041,35400.0
2008-09-19 13:20:00,31.64,31.67,31.51,31.52,46400.0,28.0218,28.0483,27.9066,27.9155,46400.0
2008-09-19 13:25:00,31.53,31.56,31.5,31.5,30200.0,27.9244,27.9509,27.8978,27.8978,30200.0
2008-09-19 13:30:00,31.5,31.51,31.41,31.44,54000.0,27.8978,27.9066,27.8181,27.8447,54000.0
2008-09-19 13:35:00,31.43,31.46,31.43,31.46,9100.0,27.8358,27.8624,27.8358,27.8624,9100.0
2008-09-19 13:40:00,31.45,31.45,31.38,31.39,41000.0,27.8535,27.8535,27.7915,27.8004,41000.0
2008-09-19 13:45:00,31.39,31.39,31.25,31.38,23600.0,27.8004,27.8004,27.6764,27.7915,23600.0
2008-09-19 13:50:00,31.38,31.42,31.36,31.39,33300.0,27.7915,27.8269,27.7738,27.8004,33300.0
2008-09-19 13:55:00,31.4,31.46,31.38,31.44,16600.0,27.8092,27.8624,27.7915,27.8447,16600.0
2008-09-19 14:00:00,31.44,31.46,31.39,31.4,46800.0,27.8447,27.8624,27.8004,27.8092,46800.0
2008-09-19 14:05:00,31.4,31.41,31.26,31.27,44200.0,27.8092,27.8181,27.6852,27.6941,44200.0
2008-09-19 14:10:00,31.29,31.29,31.25,31.26,49300.0,27.7118,27.7118,27.6764,27.6852,49300.0
2008-09-19 14:15:00,31.25,31.3,31.21,31.21,57300.0,27.6764,27.7207,27.641,27.641,57300.0
2008-09-19 14:20:00,31.2,31.24,31.17,31.22,32200.0,27.6321,27.6675,27.6055,27.6498,32200.0
2008-09-19 14:25:00,31.22,31.3,31.18,31.28,28100.0,27.6498,27.7207,27.6144,27.7029,28100.0
2008-09-19 14:30:00,31.29,31.36,31.25,31.25,45900.0,27.7118,27.7738,27.6764,27.6764,45900.0
2008-09-19 14:35:00,31.25,31.28,31.25,31.25,39000.0,27.6764,27.7029,27.6764,27.6764,39000.0
2008-09-19 14:40:00,31.25,31.47,31.25,31.41,42700.0,27.6764,27.8712,27.6764,27.8181,42700.0
2008-09-19 14:45:00,31.41,31.41,31.29,31.32,48000.0,27.8181,27.8181,27.7118,27.7384,48000.0
2008-09-19 14:50:00,31.32,31.32,31.26,31.26,42900.0,27.7384,27.7384,27.6852,27.6852,42900.0
2008-09-19 14:55:00,31.27,31.29,31.23,31.27,40600.0,27.6941,27.7118,27.6587,27.6941,40600.0
2008-09-19 15:00:00,31.27,31.33,31.25,31.26,73800.0,27.6941,27.7472,27.6764,27.6852,73800.0
2008-09-19 15:05:00,31.25,31.27,31.06,31.15,78400.0,27.6764,27.6941,27.5081,27.5878,78400.0
2008-09-19 15:10:00,31.15,31.17,31.05,31.05,40300.0,27.5878,27.6055,27.4992,27.4992,40300.0
2008-09-19 15:15:00,31.06,31.13,31.0,31.1,61200.0,27.5081,27.5701,27.455,27.5435,61200.0
2008-09-19 15:20:00,31.09,31.2,31.0,31.19,65900.0,27.5347,27.6321,27.455,27.6232,65900.0
2008-09-19 15:25:00,31.19,31.21,31.13,31.16,53300.0,27.6232,27.641,27.5701,27.5967,53300.0
2008-09-19 15:30:00,31.16,31.4,31.15,31.36,218000.0,27.5967,27.8092,27.5878,27.7738,218000.0
2008-09-19 15:35:00,31.35,31.37,31.15,31.23,122000.0,27.7649,27.7827,27.5878,27.6587,122000.0
2008-09-19 15:40:00,31.21,31.51,31.18,31.48,163200.0,27.641,27.9066,27.6144,27.8801,163200.0
2008-09-19 15:45:00,31.48,31.52,31.37,31.41,75400.0,27.8801,27.9155,27.7827,27.8181,75400.0
2008-09-19 15:50:00,31.42,31.72,31.42,31.66,182300.0,27.8269,28.0926,27.8269,28.0395,182300.0
2008-09-19 15:55:00,31.68,31.76,31.64,31.74,331100.0,28.0572,28.1281,28.0218,28.1103,331100.0
2008-09-22 09:30:00,31.13,31.98,31.01,31.29,65700.0,27.5701,28.3229,27.4638,27.7118,65700.0
2008-09-22 09:35:00,31.3,31.5,31.29,31.35,18600.0,27.7207,27.8978,27.7118,27.7649,18600.0
2008-09-22 09:40:00,31.36,31.36,31.08,31.19,54200.0,27.7738,27.7738,27.5258,27.6232,54200.0
2008-09-22 09:45:00,31.18,31.25,31.16,31.2,41500.0,27.6144,27.6764,27.5967,27.6321,41500.0
2008-09-22 09:50:00,31.2,31.2,30.89,31.07,63900.0,27.6321,27.6321,27.3575,27.517,63900.0
2008-09-22 09:55:00,31.06,31.14,31.03,31.11,34200.0,27.5081,27.579,27.4815,27.5524,34200.0
2008-09-22 10:00:00,31.09,31.29,31.04,31.25,49500.0,27.5347,27.7118,27.4904,27.6764,49500.0
2008-09-22 10:05:00,31.24,31.32,31.09,31.12,38800.0,27.6675,27.7384,27.5347,27.5612,38800.0
2008-09-22 10:10:00,31.13,31.26,31.09,31.21,31300.0,27.5701,27.6852,27.5347,27.641,31300.0
2008-09-22 10:15:00,31.19,31.31,31.19,31.24,26600.0,27.6232,27.7295,27.6232,27.6675,26600.0
2008-09-22 10:20:00,31.23,31.24,31.12,31.17,14500.0,27.6587,27.6675,27.5612,27.6055,14500.0
2008-09-22 10:25:00,31.18,31.31,31.17,31.31,25000.0,27.6144,27.7295,27.6055,27.7295,25000.0
2008-09-22 10:30:00,31.31,31.39,31.29,31.39,29800.0,27.7295,27.8004,27.7118,27.8004,29800.0
2008-09-22 10:35:00,31.39,31.39,31.25,31.25,24800.0,27.8004,27.8004,27.6764,27.6764,24800.0
2008-09-22 10:40:00,31.25,31.39,31.19,31.22,30000.0,27.6764,27.8004,27.6232,27.6498,30000.0
2008-09-22 10:45:00,31.22,31.37,31.22,31.33,34100.0,27.6498,27.7827,27.6498,27.7472,34100.0
2008-09-22 10:50:00,31.33,31.41,31.28,31.33,32800.0,27.7472,27.8181,27.7029,27.7472,32800.0
2008-09-22 10:55:00,31.34,31.38,31.31,31.32,20700.0,27.7561,27.7915,27.7295,27.7384,20700.0
2008-09-22 11:00:00,31.31,31.32,31.13,31.17,39400.0,27.7295,27.7384,27.5701,27.6055,39400.0
2008-09-22 11:05:00,31.17,31.24,31.11,31.13,50800.0,27.6055,27.6675,27.5524,27.5701,50800.0
2008-09-22 11:10:00,31.13,31.29,31.07,31.07,54700.0,27.5701,27.7118,27.517,27.517,54700.0
2008-09-22 11:15:00,31.07,31.13,31.06,31.1,20700.0,27.517,27.5701,27.5081,27.5435,20700.0
2008-09-22 11:20:00,31.11,31.11,30.93,30.96,52400.0,27.5524,27.5524,27.393,27.4195,52400.0
2008-09-22 11:25:00,30.96,31.11,30.95,31.09,81900.0,27.4195,27.5524,27.4107,27.5347,81900.0
2008-09-22 11:30:00,31.07,31.11,31.03,31.05,40400.0,27.517,27.5524,27.4815,27.4992,40400.0
2008-09-22 11:35:00,31.05,31.13,31.0,31.12,50200.0,27.4992,27.5701,27.455,27.5612,50200.0
2008-09-22 11:40:00,31.13,31.13,31.02,31.02,36900.0,27.5701,27.5701,27.4727,27.4727,36900.0
2008-09-22 11:45:00,31.04,31.11,31.0,31.09,51000.0,27.4904,27.5524,27.455,27.5347,51000.0
2008-09-22 11:50:00,31.09,31.16,31.04,31.15,37000.0,27.5347,27.5967,27.4904,27.5878,37000.0
2008-09-22 11:55:00,31.14,31.26,31.13,31.18,42300.0,27.579,27.6852,27.5701,27.6144,42300.0
2008-09-22 12:00:00,31.18,31.25,31.12,31.12,26400.0,27.6144,27.6764,27.5612,27.5612,26400.0
2008-09-22 12:05:00,31.14,31.21,31.13,31.19,22900.0,27.579,27.641,27.5701,27.6232,22900.0
2008-09-22 12:10:00,31.19,31.24,31.17,31.17,18200.0,27.6232,27.6675,27.6055,27.6055,18200.0
2008-09-22 12:15:00,31.18,31.19,31.14,31.17,24100.0,27.6144,27.6232,27.579,27.6055,24100.0
2008-09-22 12:20:00,31.17,31.18,31.15,31.16,9800.0,27.6055,27.6144,27.5878,27.5967,9800.0
2008-09-22 12:25:00,31.17,31.19,31.13,31.15,14300.0,27.6055,27.6232,27.5701,27.5878,14300.0
2008-09-22 12:30:00,31.14,31.27,31.12,31.23,39500.0,27.579,27.6941,27.5612,27.6587,39500.0
2008-09-22 12:35:00,31.23,31.31,31.23,31.31,27800.0,27.6587,27.7295,27.6587,27.7295,27800.0
2008-09-22 12:40:00,31.32,31.35,31.3,31.33,18100.0,27.7384,27.7649,27.7207,27.7472,18100.0
2008-09-22 12:45:00,31.33,31.33,31.29,31.3,17700.0,27.7472,27.7472,27.7118,27.7207,17700.0
2008-09-22 12:50:00,31.3,31.32,31.28,31.31,26700.0,27.7207,27.7384,27.7029,27.7295,26700.0
2008-09-22 12:55:00,31.3,31.31,31.24,31.26,24600.0,27.7207,27.7295,27.6675,27.6852,24600.0
2008-09-22 13:00:00,31.27,31.28,31.2,31.22,17400.0,27.6941,27.7029,27.6321,27.6498,17400.0
2008-09-22 13:05:00,31.21,31.24,31.14,31.21,103000.0,27.641,27.6675,27.579,27.641,103000.0
2008-09-22 13:10:00,31.21,31.28,31.14,31.14,44900.0,27.641,27.7029,27.579,27.579,44900.0
2008-09-22 13:15:00,31.14,31.15,31.08,31.11,24900.0,27.579,27.5878,27.5258,27.5524,24900.0
2008-09-22 13:20:00,31.12,31.14,31.05,31.14,19000.0,27.5612,27.579,27.4992,27.579,19000.0
2008-09-22 13:25:00,31.13,31.13,30.99,31.03,18100.0,27.5701,27.5701,27.4461,27.4815,18100.0
2008-09-22 13:30:00,31.03,31.06,31.02,31.02,26300.0,27.4815,27.5081,27.4727,27.4727,26300.0
2008-09-22 13:35:00,31.01,31.03,30.92,31.03,29200.0,27.4638,27.4815,27.3841,27.4815,29200.0
2008-09-22 13:40:00,31.04,31.11,31.03,31.09,23500.0,27.4904,27.5524,27.4815,27.5347,23500.0
2008-09-22 13:45:00,31.1,31.18,31.02,31.02,40100.0,27.5435,27.6144,27.4727,27.4727,40100.0
2008-09-22 13:50:00,31.03,31.21,30.99,31.2,52400.0,27.4815,27.641,27.4461,27.6321,52400.0
2008-09-22 13:55:00,31.21,31.23,31.1,31.12,28400.0,27.641,27.6587,27.5435,27.5612,28400.0
2008-09-22 14:00:00,31.12,31.12,31.05,31.08,24200.0,27.5612,27.5612,27.4992,27.5258,24200.0
2008-09-22 14:05:00,31.08,31.11,30.99,31.11,44600.0,27.5258,27.5524,27.4461,27.5524,44600.0
2008-09-22 14:10:00,31.11,31.3,31.11,31.23,40500.0,27.5524,27.7207,27.5524,27.6587,40500.0
2008-09-22 14:15:00,31.24,31.32,31.2,31.21,37300.0,27.6675,27.7384,27.6321,27.641,37300.0
2008-09-22 14:20:00,31.22,31.22,31.01,31.05,51000.0,27.6498,27.6498,27.4638,27.4992,51000.0
2008-09-22 14:25:00,31.04,31.09,31.0,31.02,64800.0,27.4904,27.5347,27.455,27.4727,64800.0
2008-09-22 14:30:00,31.03,31.16,31.01,31.09,52900.0,27.4815,27.5967,27.4638,27.5347,52900.0
2008-09-22 14:35:00,31.09,31.18,31.08,31.12,34900.0,27.5347,27.6144,27.5258,27.5612,34900.0
2008-09-22 14:40:00,31.14,31.14,31.02,31.05,42600.0,27.579,27.579,27.4727,27.4992,42600.0
2008-09-22 14:45:00,31.05,31.15,31.05,31.11,47700.0,27.4992,27.5878,27.4992,27.5524,47700.0
2008-09-22 14:50:00,31.11,31.11,31.04,31.06,36100.0,27.5524,27.5524,27.4904,27.5081,36100.0
2008-09-22 14:55:00,31.06,31.08,30.99,31.07,49800.0,27.5081,27.5258,27.4461,27.517,49800.0
2008-09-22 15:00:00,31.06,31.12,31.0,31.12,57500.0,27.5081,27.5612,27.455,27.5612,57500.0
2008-09-22 15:05:00,31.1,31.13,31.04,31.1,43900.0,27.5435,27.5701,27.4904,27.5435,43900.0
2008-09-22 15:10:00,31.09,31.15,31.03,31.07,67700.0,27.5347,27.5878,27.4815,27.517,67700.0
2008-09-22 15:15:00,31.08,31.08,30.99,31.0,94500.0,27.5258,27.5258,27.4461,27.455,94500.0
2008-09-22 15:20:00,31.0,31.02,30.91,30.93,92200.0,27.455,27.4727,27.3753,27.393,92200.0
2008-09-22 15:25:00,30.92,30.99,30.91,30.92,70600.0,27.3841,27.4461,27.3753,27.3841,70600.0
2008-09-22 15:30:00,30.93,30.94,30.9,30.91,72200.0,27.393,27.4018,27.3664,27.3753,72200.0
2008-09-22 15:35:00,30.9,30.92,30.89,30.9,72500.0,27.3664,27.3841,27.3575,27.3664,72500.0
2008-09-22 15:40:00,30.9,30.91,30.74,30.79,197000.0,27.3664,27.3753,27.2247,27.269,197000.0
2008-09-22 15:45:00,30.79,30.85,30.7,30.75,238400.0,27.269,27.3221,27.1893,27.2336,238400.0
2008-09-22 15:50:00,30.74,30.9,30.74,30.81,244900.0,27.2247,27.3664,27.2247,27.2867,244900.0
2008-09-22 15:55:00,30.82,30.87,30.67,30.68,364600.0,27.2956,27.3398,27.1627,27.1716,364600.0
2008-09-23 09:30:00,31.0,31.22,30.83,31.01,83300.0,27.455,27.6498,27.3044,27.4638,83300.0
2008-09-23 09:35:00,31.01,31.02,30.83,30.91,57200.0,27.4638,27.4727,27.3044,27.3753,57200.0
2008-09-23 09:40:00,30.91,31.17,30.91,31.01,65600.0,27.3753,27.6055,27.3753,27.4638,65600.0
2008-09-23 09:45:00,31.03,31.23,31.02,31.21,42400.0,27.4815,27.6587,27.4727,27.641,42400.0
2008-09-23 09:50:00,31.2,31.22,31.07,31.18,48500.0,27.6321,27.6498,27.517,27.6144,48500.0
2008-09-23 09:55:00,31.18,31.27,31.17,31.26,40600.0,27.6144,27.6941,27.6055,27.6852,40600.0
2008-09-23 10:00:00,31.26,31.26,31.03,31.21,63700.0,27.6852,27.6852,27.4815,27.641,63700.0
2008-09-23 10:05:00,31.24,31.44,31.24,31.41,63300.0,27.6675,27.8447,27.6675,27.8181,63300.0
2008-09-23 10:10:00,31.42,31.57,31.36,31.53,91900.0,27.8269,27.9598,27.7738,27.9244,91900.0
2008-09-23 10:15:00,31.53,31.62,31.46,31.55,119800.0,27.9244,28.0041,27.8624,27.9421,119800.0
2008-09-23 10:20:00,31.55,31.59,31.46,31.53,102400.0,27.9421,27.9775,27.8624,27.9244,102400.0
2008-09-23 10:25:00,31.54,31.57,31.48,31.52,53800.0,27.9332,27.9598,27.8801,27.9155,53800.0
2008-09-23 10:30:00,31.52,31.66,31.51,31.58,62700.0,27.9155,28.0395,27.9066,27.9686,62700.0
2008-09-23 10:35:00,31.59,31.59,31.49,31.5,56600.0,27.9775,27.9775,27.8889,27.8978,56600.0
2008-09-23 10:40:00,31.51,31.53,31.48,31.5,53300.0,27.9066,27.9244,27.8801,27.8978,53300.0
2008-09-23 10:45:00,31.5,31.55,31.47,31.52,60400.0,27.8978,27.9421,27.8712,27.9155,60400.0
2008-09-23 10:50:00,31.5,31.61,31.43,31.6,81100.0,27.8978,27.9952,27.8358,27.9864,81100.0
2008-09-23 10:55:00,31.6,31.68,31.53,31.53,63900.0,27.9864,28.0572,27.9244,27.9244,63900.0
2008-09-23 11:00:00,31.53,31.66,31.51,31.55,40600.0,27.9244,28.0395,27.9066,27.9421,40600.0
2008-09-23 11:05:00,31.56,31.64,31.5,31.63,42600.0,27.9509,28.0218,27.8978,28.0129,42600.0
2008-09-23 11:10:00,31.62,31.8,31.58,31.75,51900.0,28.0041,28.1635,27.9686,28.1192,51900.0
2008-09-23 11:15:00,31.75,31.8,31.69,31.78,35200.0,28.1192,28.1635,28.0661,28.1458,35200.0
2008-09-23 11:20:00,31.78,31.89,31.77,31.85,56500.0,28.1458,28.2432,28.1369,28.2078,56500.0
2008-09-23 11:25:00,31.86,31.88,31.8,31.81,45900.0,28.2166,28.2343,28.1635,28.1723,45900.0
2008-09-23 11:30:00,31.82,31.85,31.79,31.8,76000.0,28.1812,28.2078,28.1546,28.1635,76000.0
2008-09-23 11:35:00,31.79,31.8,31.74,31.77,55300.0,28.1546,28.1635,28.1103,28.1369,55300.0
2008-09-23 11:40:00,31.77,31.77,31.67,31.67,55100.0,28.1369,28.1369,28.0483,28.0483,55100.0
2008-09-23 11:45:00,31.67,31.7,31.65,31.68,50800.0,28.0483,28.0749,28.0306,28.0572,50800.0
2008-09-23 11:50:00,31.68,31.68,31.61,31.63,35400.0,28.0572,28.0572,27.9952,28.0129,35400.0
2008-09-23 11:55:00,31.63,31.63,31.55,31.61,50000.0,28.0129,28.0129,27.9421,27.9952,50000.0
2008-09-23 12:00:00,31.61,31.61,31.53,31.54,57600.0,27.9952,27.9952,27.9244,27.9332,57600.0
2008-09-23 12:05:00,31.54,31.67,31.53,31.66,46800.0,27.9332,28.0483,27.9244,28.0395,46800.0
2008-09-23 12:10:00,31.66,31.69,31.61,31.64,17300.0,28.0395,28.0661,27.9952,28.0218,17300.0
2008-09-23 12:15:00,31.62,31.66,31.6,31.6,17700.0,28.0041,28.0395,27.9864,27.9864,17700.0
2008-09-23 12:20:00,31.61,31.66,31.58,31.6,43600.0,27.9952,28.0395,27.9686,27.9864,43600.0
2008-09-23 12:25:00,31.6,31.63,31.56,31.58,20000.0,27.9864,28.0129,27.9509,27.9686,20000.0
2008-09-23 12:30:00,31.59,31.63,31.54,31.57,22500.0,27.9775,28.0129,27.9332,27.9598,22500.0
2008-09-23 12:35:00,31.57,31.59,31.5,31.51,39500.0,27.9598,27.9775,27.8978,27.9066,39500.0
2008-09-23 12:40:00,31.5,31.54,31.48,31.5,101100.0,27.8978,27.9332,27.8801,27.8978,101100.0
2008-09-23 12:45:00,31.5,31.51,31.39,31.42,53200.0,27.8978,27.9066,27.8004,27.8269,53200.0
2008-09-23 12:50:00,31.41,31.44,31.37,31.39,35600.0,27.8181,27.8447,27.7827,27.8004,35600.0
2008-09-23 12:55:00,31.39,31.45,31.35,31.35,33300.0,27.8004,27.8535,27.7649,27.7649,33300.0
2008-09-23 13:00:00,31.35,31.35,31.16,31.17,72800.0,27.7649,27.7649,27.5967,27.6055,72800.0
2008-09-23 13:05:00,31.18,31.19,31.05,31.1,60600.0,27.6144,27.6232,27.4992,27.5435,60600.0
2008-09-23 13:10:00,31.1,31.16,31.05,31.11,31800.0,27.5435,27.5967,27.4992,27.5524,31800.0
2008-09-23 13:15:00,31.09,31.13,31.03,31.07,32600.0,27.5347,27.5701,27.4815,27.517,32600.0
2008-09-23 13:20:00,31.08,31.22,31.08,31.15,28300.0,27.5258,27.6498,27.5258,27.5878,28300.0
2008-09-23 13:25:00,31.15,31.18,31.08,31.08,29700.0,27.5878,27.6144,27.5258,27.5258,29700.0
2008-09-23 13:30:00,31.08,31.09,30.82,30.84,123400.0,27.5258,27.5347,27.2956,27.3133,123400.0
2008-09-23 13:35:00,30.84,30.94,30.77,30.94,66600.0,27.3133,27.4018,27.2513,27.4018,66600.0
2008-09-23 13:40:00,30.94,30.99,30.92,30.97,21000.0,27.4018,27.4461,27.3841,27.4284,21000.0
2008-09-23 13:45:00,30.97,31.0,30.9,30.93,24500.0,27.4284,27.455,27.3664,27.393,24500.0
2008-09-23 13:50:00,30.94,30.95,30.89,30.91,45700.0,27.4018,27.4107,27.3575,27.3753,45700.0
2008-09-23 13:55:00,30.92,31.0,30.91,30.99,40100.0,27.3841,27.455,27.3753,27.4461,40100.0
2008-09-23 14:00:00,30.97,31.03,30.91,30.96,36100.0,27.4284,27.4815,27.3753,27.4195,36100.0
2008-09-23 14:05:00,30.95,31.25,30.93,31.25,67800.0,27.4107,27.6764,27.393,27.6764,67800.0
2008-09-23 14:10:00,31.26,31.3,31.16,31.18,34600.0,27.6852,27.7207,27.5967,27.6144,34600.0
2008-09-23 14:15:00,31.18,31.18,31.07,31.09,28400.0,27.6144,27.6144,27.517,27.5347,28400.0
2008-09-23 14:20:00,31.09,31.15,31.07,31.11,48300.0,27.5347,27.5878,27.517,27.5524,48300.0
2008-09-23 14:25:00,31.12,31.33,31.12,31.33,64800.0,27.5612,27.7472,27.5612,27.7472,64800.0
2008-09-23 14:30:00,31.32,31.46,31.28,31.32,69000.0,27.7384,27.8624,27.7029,27.7384,69000.0
2008-09-23 14:35:00,31.31,31.34,31.27,31.28,45700.0,27.7295,27.7561,27.6941,27.7029,45700.0
2008-09-23 14:40:00,31.28,31.37,31.25,31.29,41700.0,27.7029,27.7827,27.6764,27.7118,41700.0
2008-09-23 14:45:00,31.28,31.48,31.22,31.41,67800.0,27.7029,27.8801,27.6498,27.8181,67800.0
2008-09-23 14:50:00,31.41,31.48,31.29,31.31,77700.0,27.8181,27.8801,27.7118,27.7295,77700.0
2008-09-23 14:55:00,31.31,31.45,31.28,31.34,62900.0,27.7295,27.8535,27.7029,27.7561,62900.0
2008-09-23 15:00:00,31.35,31.39,31.24,31.24,68000.0,27.7649,27.8004,27.6675,27.6675,68000.0
2008-09-23 15:05:00,31.24,31.44,31.22,31.4,62500.0,27.6675,27.8447,27.6498,27.8092,62500.0
2008-09-23 15:10:00,31.37,31.39,31.33,31.35,36700.0,27.7827,27.8004,27.7472,27.7649,36700.0
2008-09-23 15:15:00,31.35,31.43,31.34,31.4,67500.0,27.7649,27.8358,27.7561,27.8092,67500.0
2008-09-23 15:20:00,31.38,31.39,31.26,31.28,51000.0,27.7915,27.8004,27.6852,27.7029,51000.0
2008-09-23 15:25:00,31.27,31.29,31.2,31.22,65900.0,27.6941,27.7118,27.6321,27.6498,65900.0
2008-09-23 15:30:00,31.23,31.3,31.18,31.19,106400.0,27.6587,27.7207,27.6144,27.6232,106400.0
2008-09-23 15:35:00,31.19,31.2,31.06,31.09,86900.0,27.6232,27.6321,27.5081,27.5347,86900.0
2008-09-23 15:40:00,31.08,31.12,31.0,31.01,76400.0,27.5258,27.5612,27.455,27.4638,76400.0
2008-09-23 15:45:00,31.0,31.0,30.83,30.95,142100.0,27.455,27.455,27.3044,27.4107,142100.0
2008-09-23 15:50:00,30.95,30.95,30.79,30.85,192000.0,27.4107,27.4107,27.269,27.3221,192000.0
2008-09-23 15:55:00,30.85,30.96,30.82,30.89,193600.0,27.3221,27.4195,27.2956,27.3575,193600.0
2008-09-24 09:30:00,30.89,31.43,30.69,30.99,66300.0,27.3575,27.8358,27.1804,27.4461,66300.0
2008-09-24 09:35:00,30.89,31.23,30.84,31.04,21000.0,27.3575,27.6587,27.3133,27.4904,21000.0
2008-09-24 09:40:00,31.06,31.18,31.03,31.05,51600.0,27.5081,27.6144,27.4815,27.4992,51600.0
2008-09-24 09:45:00,31.07,31.14,30.94,31.11,28200.0,27.517,27.579,27.4018,27.5524,28200.0
2008-09-24 09:50:00,31.11,31.17,30.94,30.94,28400.0,27.5524,27.6055,27.4018,27.4018,28400.0
2008-09-24 09:55:00,30.96,30.96,30.8,30.9,38500.0,27.4195,27.4195,27.2778,27.3664,38500.0
2008-09-24 10:00:00,30.9,30.94,30.84,30.85,28200.0,27.3664,27.4018,27.3133,27.3221,28200.0
2008-09-24 10:05:00,30.84,30.91,30.77,30.8,22700.0,27.3133,27.3753,27.2513,27.2778,22700.0
2008-09-24 10:10:00,30.8,30.83,30.67,30.77,33700.0,27.2778,27.3044,27.1627,27.2513,33700.0
2008-09-24 10:15:00,30.79,30.88,30.75,30.83,35300.0,27.269,27.3487,27.2336,27.3044,35300.0
2008-09-24 10:20:00,30.83,30.83,30.79,30.8,70500.0,27.3044,27.3044,27.269,27.2778,70500.0
2008-09-24 10:25:00,30.8,30.85,30.77,30.81,49000.0,27.2778,27.3221,27.2513,27.2867,49000.0
2008-09-24 10:30:00,30.81,30.88,30.8,30.88,59600.0,27.2867,27.3487,27.2778,27.3487,59600.0
2008-09-24 10:35:00,30.87,30.95,30.84,30.95,64500.0,27.3398,27.4107,27.3133,27.4107,64500.0
2008-09-24 10:40:00,30.94,31.03,30.93,31.03,119800.0,27.4018,27.4815,27.393,27.4815,119800.0
2008-09-24 10:45:00,31.04,31.12,31.0,31.09,42000.0,27.4904,27.5612,27.455,27.5347,42000.0
2008-09-24 10:50:00,31.1,31.19,31.1,31.1,34100.0,27.5435,27.6232,27.5435,27.5435,34100.0
2008-09-24 10:55:00,31.1,31.12,31.06,31.11,32500.0,27.5435,27.5612,27.5081,27.5524,32500.0
2008-09-24 11:00:00,31.11,31.15,31.09,31.1,38500.0,27.5524,27.5878,27.5347,27.5435,38500.0
2008-09-24 11:05:00,31.09,31.11,31.01,31.04,42900.0,27.5347,27.5524,27.4638,27.4904,42900.0
2008-09-24 11:10:00,31.04,31.05,30.95,30.99,27500.0,27.4904,27.4992,27.4107,27.4461,27500.0
2008-09-24 11:15:00,30.99,31.03,30.94,30.99,56300.0,27.4461,27.4815,27.4018,27.4461,56300.0
2008-09-24 11:20:00,31.0,31.06,30.97,31.03,48200.0,27.455,27.5081,27.4284,27.4815,48200.0
2008-09-24 11:25:00,31.03,31.07,31.0,31.03,18000.0,27.4815,27.517,27.455,27.4815,18000.0
2008-09-24 11:30:00,31.02,31.08,31.02,31.04,20800.0,27.4727,27.5258,27.4727,27.4904,20800.0
2008-09-24 11:35:00,31.04,31.04,30.92,30.94,17800.0,27.4904,27.4904,27.3841,27.4018,17800.0
2008-09-24 11:40:00,30.94,30.95,30.9,30.92,32900.0,27.4018,27.4107,27.3664,27.3841,32900.0
2008-09-24 11:45:00,30.93,31.0,30.91,30.92,35200.0,27.393,27.455,27.3753,27.3841,35200.0
2008-09-24 11:50:00,30.94,31.07,30.92,31.04,31800.0,27.4018,27.517,27.3841,27.4904,31800.0
2008-09-24 11:55:00,31.05,31.09,30.99,31.03,16800.0,27.4992,27.5347,27.4461,27.4815,16800.0
2008-09-24 12:00:00,31.04,31.08,30.96,30.96,29600.0,27.4904,27.5258,27.4195,27.4195,29600.0
2008-09-24 12:05:00,30.96,30.97,30.88,30.9,9900.0,27.4195,27.4284,27.3487,27.3664,9900.0
2008-09-24 12:10:00,30.89,31.02,30.89,31.01,18000.0,27.3575,27.4727,27.3575,27.4638,18000.0
2008-09-24 12:15:00,31.01,31.16,31.01,31.12,53600.0,27.4638,27.5967,27.4638,27.5612,53600.0
2008-09-24 12:20:00,31.12,31.15,31.05,31.07,42500.0,27.5612,27.5878,27.4992,27.517,42500.0
2008-09-24 12:25:00,31.08,31.08,30.99,31.02,46600.0,27.5258,27.5258,27.4461,27.4727,46600.0
2008-09-24 12:30:00,31.02,31.03,30.96,31.0,23700.0,27.4727,27.4815,27.4195,27.455,23700.0
2008-09-24 12:35:00,31.0,31.0,30.96,30.97,19600.0,27.455,27.455,27.4195,27.4284,19600.0
2008-09-24 12:40:00,30.97,31.0,30.95,30.98,14900.0,27.4284,27.455,27.4107,27.4373,14900.0
2008-09-24 12:45:00,30.97,31.02,30.97,31.01,28800.0,27.4284,27.4727,27.4284,27.4638,28800.0
2008-09-24 12:50:00,31.01,31.08,31.01,31.05,17100.0,27.4638,27.5258,27.4638,27.4992,17100.0
2008-09-24 12:55:00,31.05,31.05,30.99,31.01,13000.0,27.4992,27.4992,27.4461,27.4638,13000.0
2008-09-24 13:00:00,31.01,31.02,30.97,30.97,5800.0,27.4638,27.4727,27.4284,27.4284,5800.0
2008-09-24 13:05:00,30.96,31.14,30.96,31.13,25400.0,27.4195,27.579,27.4195,27.5701,25400.0
2008-09-24 13:10:00,31.13,31.19,31.1,31.11,26400.0,27.5701,27.6232,27.5435,27.5524,26400.0
2008-09-24 13:15:00,31.1,31.2,31.08,31.15,20900.0,27.5435,27.6321,27.5258,27.5878,20900.0
2008-09-24 13:20:00,31.16,31.28,31.15,31.28,31200.0,27.5967,27.7029,27.5878,27.7029,31200.0
2008-09-24 13:25:00,31.27,31.39,31.24,31.39,35700.0,27.6941,27.8004,27.6675,27.8004,35700.0
2008-09-24 13:30:00,31.38,31.39,31.28,31.3,36400.0,27.7915,27.8004,27.7029,27.7207,36400.0
2008-09-24 13:35:00,31.31,31.32,31.25,31.27,20600.0,27.7295,27.7384,27.6764,27.6941,20600.0
2008-09-24 13:40:00,31.26,31.35,31.2,31.35,21900.0,27.6852,27.7649,27.6321,27.7649,21900.0
2008-09-24 13:45:00,31.34,31.35,31.25,31.28,19200.0,27.7561,27.7649,27.6764,27.7029,19200.0
2008-09-24 13:50:00,31.28,31.33,31.2,31.2,104500.0,27.7029,27.7472,27.6321,27.6321,104500.0
2008-09-24 13:55:00,31.2,31.2,31.07,31.1,45300.0,27.6321,27.6321,27.517,27.5435,45300.0
2008-09-24 14:00:00,31.09,31.13,31.04,31.05,51900.0,27.5347,27.5701,27.4904,27.4992,51900.0
2008-09-24 14:05:00,31.05,31.09,31.01,31.01,45600.0,27.4992,27.5347,27.4638,27.4638,45600.0
2008-09-24 14:10:00,31.01,31.04,30.97,31.0,48400.0,27.4638,27.4904,27.4284,27.455,48400.0
2008-09-24 14:15:00,31.0,31.11,30.98,31.11,46000.0,27.455,27.5524,27.4373,27.5524,46000.0
2008-09-24 14:20:00,31.12,31.13,31.07,31.08,25300.0,27.5612,27.5701,27.517,27.5258,25300.0
2008-09-24 14:25:00,31.08,31.21,31.08,31.19,37000.0,27.5258,27.641,27.5258,27.6232,37000.0
2008-09-24 14:30:00,31.19,31.29,31.19,31.26,46300.0,27.6232,27.7118,27.6232,27.6852,46300.0
2008-09-24 14:35:00,31.26,31.29,31.23,31.25,57100.0,27.6852,27.7118,27.6587,27.6764,57100.0
2008-09-24 14:40:00,31.25,31.34,31.24,31.34,53100.0,27.6764,27.7561,27.6675,27.7561,53100.0
2008-09-24 14:45:00,31.34,31.35,31.29,31.31,55300.0,27.7561,27.7649,27.7118,27.7295,55300.0
2008-09-24 14:50:00,31.3,31.31,31.26,31.29,55900.0,27.7207,27.7295,27.6852,27.7118,55900.0
2008-09-24 14:55:00,31.29,31.31,31.27,31.28,97400.0,27.7118,27.7295,27.6941,27.7029,97400.0
2008-09-24 15:00:00,31.28,31.31,31.27,31.29,89700.0,27.7029,27.7295,27.6941,27.7118,89700.0
2008-09-24 15:05:00,31.29,31.45,31.28,31.42,119500.0,27.7118,27.8535,27.7029,27.8269,119500.0
2008-09-24 15:10:00,31.42,31.44,31.37,31.41,70300.0,27.8269,27.8447,27.7827,27.8181,70300.0
2008-09-24 15:15:00,31.41,31.46,31.28,31.3,86700.0,27.8181,27.8624,27.7029,27.7207,86700.0
2008-09-24 15:20:00,31.31,31.36,31.19,31.35,98700.0,27.7295,27.7738,27.6232,27.7649,98700.0
2008-09-24 15:25:00,31.35,31.4,31.34,31.4,59700.0,27.7649,27.8092,27.7561,27.8092,59700.0
2008-09-24 15:30:00,31.4,31.44,31.35,31.36,66600.0,27.8092,27.8447,27.7649,27.7738,66600.0
2008-09-24 15:35:00,31.36,31.36,31.2,31.2,58000.0,27.7738,27.7738,27.6321,27.6321,58000.0
2008-09-24 15:40:00,31.2,31.21,31.05,31.1,80000.0,27.6321,27.641,27.4992,27.5435,80000.0
2008-09-24 15:45:00,31.1,31.11,31.03,31.05,96000.0,27.5435,27.5524,27.4815,27.4992,96000.0
2008-09-24 15:50:00,31.04,31.13,30.98,31.12,129600.0,27.4904,27.5701,27.4373,27.5612,129600.0
2008-09-24 15:55:00,31.13,31.33,31.12,31.3,160400.0,27.5701,27.7472,27.5612,27.7207,160400.0
2008-09-25 09:30:00,31.78,31.78,31.33,31.5,42100.0,28.1458,28.1458,27.7472,27.8978,42100.0
2008-09-25 09:35:00,31.47,31.6,31.28,31.5,31500.0,27.8712,27.9864,27.7029,27.8978,31500.0
2008-09-25 09:40:00,31.54,31.74,31.5,31.65,60000.0,27.9332,28.1103,27.8978,28.0306,60000.0
2008-09-25 09:45:00,31.64,31.84,31.61,31.82,44400.0,28.0218,28.1989,27.9952,28.1812,44400.0
2008-09-25 09:50:00,31.8,31.86,31.74,31.76,42700.0,28.1635,28.2166,28.1103,28.1281,42700.0
2008-09-25 09:55:00,31.77,31.83,31.76,31.8,53200.0,28.1369,28.1901,28.1281,28.1635,53200.0
2008-09-25 10:00:00,31.8,31.97,31.79,31.89,79000.0,28.1635,28.314,28.1546,28.2432,79000.0
2008-09-25 10:05:00,31.89,32.0,31.89,31.98,82700.0,28.2432,28.3406,28.2432,28.3229,82700.0
2008-09-25 10:10:00,31.97,31.99,31.93,31.99,46000.0,28.314,28.3318,28.2786,28.3318,46000.0
2008-09-25 10:15:00,31.98,32.0,31.98,31.99,69200.0,28.3229,28.3406,28.3229,28.3318,69200.0
2008-09-25 10:20:00,31.99,32.0,31.95,31.97,66100.0,28.3318,28.3406,28.2963,28.314,66100.0
2008-09-25 10:25:00,31.97,31.97,31.9,31.91,48900.0,28.314,28.314,28.252,28.2609,48900.0
2008-09-25 10:30:00,31.9,31.9,31.81,31.81,80200.0,28.252,28.252,28.1723,28.1723,80200.0
2008-09-25 10:35:00,31.81,31.81,31.65,31.65,56600.0,28.1723,28.1723,28.0306,28.0306,56600.0
2008-09-25 10:40:00,31.66,31.75,31.64,31.67,55300.0,28.0395,28.1192,28.0218,28.0483,55300.0
2008-09-25 10:45:00,31.67,31.79,31.65,31.79,35300.0,28.0483,28.1546,28.0306,28.1546,35300.0
2008-09-25 10:50:00,31.79,31.84,31.75,31.76,48300.0,28.1546,28.1989,28.1192,28.1281,48300.0
2008-09-25 10:55:00,31.77,31.79,31.75,31.76,21200.0,28.1369,28.1546,28.1192,28.1281,21200.0
2008-09-25 11:00:00,31.77,31.78,31.74,31.76,96600.0,28.1369,28.1458,28.1103,28.1281,96600.0
2008-09-25 11:05:00,31.76,31.77,31.73,31.73,44200.0,28.1281,28.1369,28.1015,28.1015,44200.0
2008-09-25 11:10:00,31.73,31.79,31.73,31.77,54100.0,28.1015,28.1546,28.1015,28.1369,54100.0
2008-09-25 11:15:00,31.78,31.83,31.76,31.82,15900.0,28.1458,28.1901,28.1281,28.1812,15900.0
2008-09-25 11:20:00,31.81,31.89,31.8,31.86,30700.0,28.1723,28.2432,28.1635,28.2166,30700.0
2008-09-25 11:25:00,31.86,31.89,31.84,31.86,26200.0,28.2166,28.2432,28.1989,28.2166,26200.0
2008-09-25 11:30:00,31.86,31.92,31.86,31.89,29900.0,28.2166,28.2698,28.2166,28.2432,29900.0
2008-09-25 11:35:00,31.89,31.89,31.81,31.81,17300.0,28.2432,28.2432,28.1723,28.1723,17300.0
2008-09-25 11:40:00,31.81,31.84,31.8,31.83,19000.0,28.1723,28.1989,28.1635,28.1901,19000.0
2008-09-25 11:45:00,31.83,31.87,31.79,31.8,25100.0,28.1901,28.2255,28.1546,28.1635,25100.0
2008-09-25 11:50:00,31.79,31.81,31.71,31.73,21700.0,28.1546,28.1723,28.0838,28.1015,21700.0
2008-09-25 11:55:00,31.72,31.73,31.67,31.69,18900.0,28.0926,28.1015,28.0483,28.0661,18900.0
2008-09-25 12:00:00,31.68,31.71,31.68,31.71,24300.0,28.0572,28.0838,28.0572,28.0838,24300.0
2008-09-25 12:05:00,31.71,31.72,31.69,31.7,17200.0,28.0838,28.0926,28.0661,28.0749,17200.0
2008-09-25 12:10:00,31.7,31.74,31.7,31.74,14900.0,28.0749,28.1103,28.0749,28.1103,14900.0
2008-09-25 12:15:00,31.73,31.8,31.72,31.77,19800.0,28.1015,28.1635,28.0926,28.1369,19800.0
2008-09-25 12:20:00,31.76,31.77,31.74,31.75,26000.0,28.1281,28.1369,28.1103,28.1192,26000.0
2008-09-25 12:25:00,31.75,31.79,31.74,31.76,26200.0,28.1192,28.1546,28.1103,28.1281,26200.0
2008-09-25 12:30:00,31.75,31.75,31.65,31.66,46900.0,28.1192,28.1192,28.0306,28.0395,46900.0
2008-09-25 12:35:00,31.65,31.7,31.65,31.67,22600.0,28.0306,28.0749,28.0306,28.0483,22600.0
2008-09-25 12:40:00,31.67,31.69,31.66,31.68,10400.0,28.0483,28.0661,28.0395,28.0572,10400.0
2008-09-25 12:45:00,31.69,31.69,31.67,31.68,12300.0,28.0661,28.0661,28.0483,28.0572,12300.0
2008-09-25 12:50:00,31.68,31.71,31.65,31.65,46800.0,28.0572,28.0838,28.0306,28.0306,46800.0
2008-09-25 12:55:00,31.65,31.8,31.64,31.79,63700.0,28.0306,28.1635,28.0218,28.1546,63700.0
2008-09-25 13:00:00,31.8,31.88,31.79,31.85,35400.0,28.1635,28.2343,28.1546,28.2078,35400.0
2008-09-25 13:05:00,31.84,31.86,31.75,31.76,20600.0,28.1989,28.2166,28.1192,28.1281,20600.0
2008-09-25 13:10:00,31.77,31.77,31.69,31.7,23900.0,28.1369,28.1369,28.0661,28.0749,23900.0
2008-09-25 13:15:00,31.7,31.7,31.67,31.69,11400.0,28.0749,28.0749,28.0483,28.0661,11400.0
2008-09-25 13:20:00,31.68,31.71,31.67,31.67,18200.0,28.0572,28.0838,28.0483,28.0483,18200.0
2008-09-25 13:25:00,31.67,31.76,31.66,31.76,20200.0,28.0483,28.1281,28.0395,28.1281,20200.0
2008-09-25 13:30:00,31.76,31.86,31.76,31.85,36300.0,28.1281,28.2166,28.1281,28.2078,36300.0
2008-09-25 13:35:00,31.85,31.93,31.84,31.89,47800.0,28.2078,28.2786,28.1989,28.2432,47800.0
2008-09-25 13:40:00,31.89,31.89,31.8,31.82,26100.0,28.2432,28.2432,28.1635,28.1812,26100.0
2008-09-25 13:45:00,31.81,31.85,31.8,31.83,16600.0,28.1723,28.2078,28.1635,28.1901,16600.0
2008-09-25 13:50:00,31.83,31.83,31.69,31.7,27500.0,28.1901,28.1901,28.0661,28.0749,27500.0
2008-09-25 13:55:00,31.71,31.76,31.7,31.76,22700.0,28.0838,28.1281,28.0749,28.1281,22700.0
2008-09-25 14:00:00,31.77,31.8,31.72,31.72,17700.0,28.1369,28.1635,28.0926,28.0926,17700.0
2008-09-25 14:05:00,31.72,31.74,31.6,31.61,47700.0,28.0926,28.1103,27.9864,27.9952,47700.0
2008-09-25 14:10:00,31.61,31.61,31.52,31.54,66200.0,27.9952,27.9952,27.9155,27.9332,66200.0
2008-09-25 14:15:00,31.54,31.56,31.4,31.49,45700.0,27.9332,27.9509,27.8092,27.8889,45700.0
2008-09-25 14:20:00,31.49,31.5,31.39,31.39,56100.0,27.8889,27.8978,27.8004,27.8004,56100.0
2008-09-25 14:25:00,31.39,31.4,31.32,31.35,73300.0,27.8004,27.8092,27.7384,27.7649,73300.0
2008-09-25 14:30:00,31.35,31.37,31.33,31.34,52500.0,27.7649,27.7827,27.7472,27.7561,52500.0
2008-09-25 14:35:00,31.34,31.35,31.3,31.34,27300.0,27.7561,27.7649,27.7207,27.7561,27300.0
2008-09-25 14:40:00,31.34,31.34,31.26,31.29,39000.0,27.7561,27.7561,27.6852,27.7118,39000.0
2008-09-25 14:45:00,31.29,31.3,31.22,31.23,28500.0,27.7118,27.7207,27.6498,27.6587,28500.0
2008-09-25 14:50:00,31.22,31.25,31.18,31.18,61000.0,27.6498,27.6764,27.6144,27.6144,61000.0
2008-09-25 14:55:00,31.17,31.33,31.16,31.31,69400.0,27.6055,27.7472,27.5967,27.7295,69400.0
2008-09-25 15:00:00,31.31,31.41,31.3,31.4,34600.0,27.7295,27.8181,27.7207,27.8092,34600.0
2008-09-25 15:05:00,31.39,31.43,31.36,31.43,29400.0,27.8004,27.8358,27.7738,27.8358,29400.0
2008-09-25 15:10:00,31.43,31.49,31.43,31.46,46900.0,27.8358,27.8889,27.8358,27.8624,46900.0
2008-09-25 15:15:00,31.46,31.5,31.41,31.5,52900.0,27.8624,27.8978,27.8181,27.8978,52900.0
2008-09-25 15:20:00,31.5,31.52,31.47,31.5,92300.0,27.8978,27.9155,27.8712,27.8978,92300.0
2008-09-25 15:25:00,31.5,31.55,31.49,31.53,89700.0,27.8978,27.9421,27.8889,27.9244,89700.0
2008-09-25 15:30:00,31.53,31.55,31.45,31.47,65500.0,27.9244,27.9421,27.8535,27.8712,65500.0
2008-09-25 15:35:00,31.47,31.53,31.46,31.52,68300.0,27.8712,27.9244,27.8624,27.9155,68300.0
2008-09-25 15:40:00,31.51,31.53,31.42,31.42,74500.0,27.9066,27.9244,27.8269,27.8269,74500.0
2008-09-25 15:45:00,31.43,31.44,31.34,31.38,90600.0,27.8358,27.8447,27.7561,27.7915,90600.0
2008-09-25 15:50:00,31.37,31.42,31.32,31.4,127600.0,27.7827,27.8269,27.7384,27.8092,127600.0
2008-09-25 15:55:00,31.39,31.47,31.37,31.47,127700.0,27.8004,27.8712,27.7827,27.8712,127700.0
2008-09-26 09:30:00,30.92,31.31,30.79,31.29,89400.0,27.3841,27.7295,27.269,27.7118,89400.0
2008-09-26 09:35:00,31.21,31.47,31.01,31.39,27600.0,27.641,27.8712,27.4638,27.8004,27600.0
2008-09-26 09:40:00,31.26,31.47,31.15,31.23,24600.0,27.6852,27.8712,27.5878,27.6587,24600.0
2008-09-26 09:45:00,31.26,31.45,31.16,31.43,19200.0,27.6852,27.8535,27.5967,27.8358,19200.0
2008-09-26 09:50:00,31.43,31.45,31.25,31.25,29800.0,27.8358,27.8535,27.6764,27.6764,29800.0
2008-09-26 09:55:00,31.26,31.55,31.18,31.48,71100.0,27.6852,27.9421,27.6144,27.8801,71100.0
2008-09-26 10:00:00,31.48,31.53,31.41,31.44,26300.0,27.8801,27.9244,27.8181,27.8447,26300.0
2008-09-26 10:05:00,31.44,31.44,31.32,31.36,15700.0,27.8447,27.8447,27.7384,27.7738,15700.0
2008-09-26 10:10:00,31.38,31.51,31.38,31.48,46800.0,27.7915,27.9066,27.7915,27.8801,46800.0
2008-09-26 10:15:00,31.48,31.5,31.44,31.5,23300.0,27.8801,27.8978,27.8447,27.8978,23300.0
2008-09-26 10:20:00,31.51,31.58,31.46,31.49,70900.0,27.9066,27.9686,27.8624,27.8889,70900.0
2008-09-26 10:25:00,31.49,31.54,31.47,31.51,34900.0,27.8889,27.9332,27.8712,27.9066,34900.0
2008-09-26 10:30:00,31.52,31.54,31.43,31.49,47500.0,27.9155,27.9332,27.8358,27.8889,47500.0
2008-09-26 10:35:00,31.48,31.56,31.47,31.56,35400.0,27.8801,27.9509,27.8712,27.9509,35400.0
2008-09-26 10:40:00,31.56,31.62,31.47,31.48,35700.0,27.9509,28.0041,27.8712,27.8801,35700.0
2008-09-26 10:45:00,31.47,31.49,31.43,31.47,20200.0,27.8712,27.8889,27.8358,27.8712,20200.0
2008-09-26 10:50:00,31.46,31.51,31.45,31.5,13000.0,27.8624,27.9066,27.8535,27.8978,13000.0
2008-09-26 10:55:00,31.48,31.62,31.48,31.48,58400.0,27.8801,28.0041,27.8801,27.8801,58400.0
2008-09-26 11:00:00,31.49,31.5,31.3,31.45,40600.0,27.8889,27.8978,27.7207,27.8535,40600.0
2008-09-26 11:05:00,31.45,31.51,31.45,31.5,22000.0,27.8535,27.9066,27.8535,27.8978,22000.0
2008-09-26 11:10:00,31.52,31.55,31.29,31.34,23300.0,27.9155,27.9421,27.7118,27.7561,23300.0
2008-09-26 11:15:00,31.33,31.43,31.31,31.42,30900.0,27.7472,27.8358,27.7295,27.8269,30900.0
2008-09-26 11:20:00,31.42,31.55,31.42,31.54,30800.0,27.8269,27.9421,27.8269,27.9332,30800.0
2008-09-26 11:25:00,31.54,31.6,31.51,31.58,68800.0,27.9332,27.9864,27.9066,27.9686,68800.0
2008-09-26 11:30:00,31.58,31.62,31.55,31.62,26700.0,27.9686,28.0041,27.9421,28.0041,26700.0
2008-09-26 11:35:00,31.61,31.63,31.56,31.56,30400.0,27.9952,28.0129,27.9509,27.9509,30400.0
2008-09-26 11:40:00,31.56,31.6,31.56,31.59,19200.0,27.9509,27.9864,27.9509,27.9775,19200.0
2008-09-26 11:45:00,31.59,31.63,31.59,31.59,26100.0,27.9775,28.0129,27.9775,27.9775,26100.0
2008-09-26 11:50:00,31.6,31.61,31.5,31.52,31900.0,27.9864,27.9952,27.8978,27.9155,31900.0
2008-09-26 11:55:00,31.53,31.55,31.5,31.52,20800.0,27.9244,27.9421,27.8978,27.9155,20800.0
2008-09-26 12:00:00,31.53,31.6,31.5,31.5,23200.0,27.9244,27.9864,27.8978,27.8978,23200.0
2008-09-26 12:05:00,31.5,31.55,31.47,31.55,33900.0,27.8978,27.9421,27.8712,27.9421,33900.0
2008-09-26 12:10:00,31.56,31.63,31.56,31.6,24500.0,27.9509,28.0129,27.9509,27.9864,24500.0
2008-09-26 12:15:00,31.59,31.62,31.51,31.52,15600.0,27.9775,28.0041,27.9066,27.9155,15600.0
2008-09-26 12:20:00,31.52,31.61,31.52,31.59,10700.0,27.9155,27.9952,27.9155,27.9775,10700.0
2008-09-26 12:25:00,31.59,31.65,31.59,31.62,22600.0,27.9775,28.0306,27.9775,28.0041,22600.0
2008-09-26 12:30:00,31.61,31.62,31.55,31.61,22300.0,27.9952,28.0041,27.9421,27.9952,22300.0
2008-09-26 12:35:00,31.61,31.67,31.56,31.67,29900.0,27.9952,28.0483,27.9509,28.0483,29900.0
2008-09-26 12:40:00,31.67,31.74,31.67,31.73,25000.0,28.0483,28.1103,28.0483,28.1015,25000.0
2008-09-26 12:45:00,31.74,31.8,31.73,31.78,43400.0,28.1103,28.1635,28.1015,28.1458,43400.0
2008-09-26 12:50:00,31.78,31.8,31.76,31.78,34000.0,28.1458,28.1635,28.1281,28.1458,34000.0
2008-09-26 12:55:00,31.78,31.85,31.78,31.8,73000.0,28.1458,28.2078,28.1458,28.1635,73000.0
2008-09-26 13:00:00,31.8,31.85,31.79,31.8,64300.0,28.1635,28.2078,28.1546,28.1635,64300.0
2008-09-26 13:05:00,31.8,31.85,31.79,31.82,28900.0,28.1635,28.2078,28.1546,28.1812,28900.0
2008-09-26 13:10:00,31.82,31.93,31.82,31.88,99500.0,28.1812,28.2786,28.1812,28.2343,99500.0
2008-09-26 13:15:00,31.88,31.89,31.83,31.85,43800.0,28.2343,28.2432,28.1901,28.2078,43800.0
2008-09-26 13:20:00,31.85,31.91,31.82,31.85,62500.0,28.2078,28.2609,28.1812,28.2078,62500.0
2008-09-26 13:25:00,31.85,31.91,31.82,31.83,54900.0,28.2078,28.2609,28.1812,28.1901,54900.0
2008-09-26 13:30:00,31.83,31.88,31.81,31.85,16600.0,28.1901,28.2343,28.1723,28.2078,16600.0
2008-09-26 13:35:00,31.85,31.88,31.82,31.86,24300.0,28.2078,28.2343,28.1812,28.2166,24300.0
2008-09-26 13:40:00,31.86,31.94,31.84,31.89,70200.0,28.2166,28.2875,28.1989,28.2432,70200.0
2008-09-26 13:45:00,31.88,31.9,31.84,31.85,23600.0,28.2343,28.252,28.1989,28.2078,23600.0
2008-09-26 13:50:00,31.85,31.89,31.79,31.8,24000.0,28.2078,28.2432,28.1546,28.1635,24000.0
2008-09-26 13:55:00,31.8,31.8,31.73,31.75,10100.0,28.1635,28.1635,28.1015,28.1192,10100.0
2008-09-26 14:00:00,31.76,31.76,31.7,31.75,31100.0,28.1281,28.1281,28.0749,28.1192,31100.0
2008-09-26 14:05:00,31.75,31.83,31.74,31.76,23100.0,28.1192,28.1901,28.1103,28.1281,23100.0
2008-09-26 14:10:00,31.76,31.79,31.75,31.78,80300.0,28.1281,28.1546,28.1192,28.1458,80300.0
2008-09-26 14:15:00,31.79,31.85,31.78,31.83,30700.0,28.1546,28.2078,28.1458,28.1901,30700.0
2008-09-26 14:20:00,31.83,31.87,31.82,31.86,29400.0,28.1901,28.2255,28.1812,28.2166,29400.0
2008-09-26 14:25:00,31.86,31.88,31.84,31.84,46400.0,28.2166,28.2343,28.1989,28.1989,46400.0
2008-09-26 14:30:00,31.85,31.85,31.81,31.84,28000.0,28.2078,28.2078,28.1723,28.1989,28000.0
2008-09-26 14:35:00,31.83,31.9,31.83,31.89,24800.0,28.1901,28.252,28.1901,28.2432,24800.0
2008-09-26 14:40:00,31.89,31.91,31.88,31.91,35500.0,28.2432,28.2609,28.2343,28.2609,35500.0
2008-09-26 14:45:00,31.92,31.96,31.9,31.9,33200.0,28.2698,28.3052,28.252,28.252,33200.0
2008-09-26 14:50:00,31.91,31.91,31.89,31.89,19500.0,28.2609,28.2609,28.2432,28.2432,19500.0
2008-09-26 14:55:00,31.89,31.9,31.88,31.88,30400.0,28.2432,28.252,28.2343,28.2343,30400.0
2008-09-26 15:00:00,31.88,31.9,31.77,31.77,46300.0,28.2343,28.252,28.1369,28.1369,46300.0
2008-09-26 15:05:00,31.77,31.86,31.74,31.84,82100.0,28.1369,28.2166,28.1103,28.1989,82100.0
2008-09-26 15:10:00,31.85,31.89,31.82,31.88,70000.0,28.2078,28.2432,28.1812,28.2343,70000.0
2008-09-26 15:15:00,31.87,31.87,31.83,31.84,18500.0,28.2255,28.2255,28.1901,28.1989,18500.0
2008-09-26 15:20:00,31.84,31.99,31.83,31.98,63900.0,28.1989,28.3318,28.1901,28.3229,63900.0
2008-09-26 15:25:00,31.98,32.0,31.94,31.97,66300.0,28.3229,28.3406,28.2875,28.314,66300.0
2008-09-26 15:30:00,31.97,31.98,31.91,31.92,68300.0,28.314,28.3229,28.2609,28.2698,68300.0
2008-09-26 15:35:00,31.92,31.98,31.91,31.97,73800.0,28.2698,28.3229,28.2609,28.314,73800.0
2008-09-26 15:40:00,31.97,31.99,31.95,31.98,129700.0,28.314,28.3318,28.2963,28.3229,129700.0
2008-09-26 15:45:00,31.97,32.0,31.97,32.0,97900.0,28.314,28.3406,28.314,28.3406,97900.0
2008-09-26 15:50:00,31.99,31.99,31.95,31.99,154800.0,28.3318,28.3318,28.2963,28.3318,154800.0
2008-09-26 15:55:00,31.98,32.0,31.94,31.94,308500.0,28.3229,28.3406,28.2875,28.2875,308500.0
2008-09-29 09:30:00,31.61,31.95,31.52,31.92,56800.0,27.9952,28.2963,27.9155,28.2698,56800.0
2008-09-29 09:35:00,31.9,31.97,31.85,31.94,43000.0,28.252,28.314,28.2078,28.2875,43000.0
2008-09-29 09:40:00,31.93,31.93,31.69,31.78,43600.0,28.2786,28.2786,28.0661,28.1458,43600.0
2008-09-29 09:45:00,31.76,31.79,31.68,31.75,46200.0,28.1281,28.1546,28.0572,28.1192,46200.0
2008-09-29 09:50:00,31.74,31.76,31.46,31.5,93700.0,28.1103,28.1281,27.8624,27.8978,93700.0
2008-09-29 09:55:00,31.52,31.73,31.47,31.68,74000.0,27.9155,28.1015,27.8712,28.0572,74000.0
2008-09-29 10:00:00,31.66,31.69,31.46,31.47,88200.0,28.0395,28.0661,27.8624,27.8712,88200.0
2008-09-29 10:05:00,31.46,31.49,31.38,31.46,74300.0,27.8624,27.8889,27.7915,27.8624,74300.0
2008-09-29 10:10:00,31.45,31.52,31.31,31.35,47000.0,27.8535,27.9155,27.7295,27.7649,47000.0
2008-09-29 10:15:00,31.34,31.55,31.16,31.46,72200.0,27.7561,27.9421,27.5967,27.8624,72200.0
2008-09-29 10:20:00,31.46,31.49,31.23,31.26,52700.0,27.8624,27.8889,27.6587,27.6852,52700.0
2008-09-29 10:25:00,31.26,31.57,31.25,31.46,80500.0,27.6852,27.9598,27.6764,27.8624,80500.0
2008-09-29 10:30:00,31.45,31.55,31.35,31.44,74700.0,27.8535,27.9421,27.7649,27.8447,74700.0
2008-09-29 10:35:00,31.46,31.46,31.28,31.4,49400.0,27.8624,27.8624,27.7029,27.8092,49400.0
2008-09-29 10:40:00,31.38,31.41,31.31,31.4,48800.0,27.7915,27.8181,27.7295,27.8092,48800.0
2008-09-29 10:45:00,31.4,31.76,31.4,31.73,59700.0,27.8092,28.1281,27.8092,28.1015,59700.0
2008-09-29 10:50:00,31.73,31.82,31.69,31.7,62100.0,28.1015,28.1812,28.0661,28.0749,62100.0
2008-09-29 10:55:00,31.69,31.72,31.5,31.72,46200.0,28.0661,28.0926,27.8978,28.0926,46200.0
2008-09-29 11:00:00,31.71,31.71,31.59,31.63,39200.0,28.0838,28.0838,27.9775,28.0129,39200.0
2008-09-29 11:05:00,31.62,31.73,31.54,31.73,41100.0,28.0041,28.1015,27.9332,28.1015,41100.0
2008-09-29 11:10:00,31.72,31.75,31.6,31.69,32500.0,28.0926,28.1192,27.9864,28.0661,32500.0
2008-09-29 11:15:00,31.68,31.77,31.66,31.72,28500.0,28.0572,28.1369,28.0395,28.0926,28500.0
2008-09-29 11:20:00,31.73,31.81,31.65,31.67,27100.0,28.1015,28.1723,28.0306,28.0483,27100.0
2008-09-29 11:25:00,31.66,31.75,31.66,31.68,20900.0,28.0395,28.1192,28.0395,28.0572,20900.0
2008-09-29 11:30:00,31.68,31.69,31.46,31.46,48600.0,28.0572,28.0661,27.8624,27.8624,48600.0
2008-09-29 11:35:00,31.46,31.46,31.37,31.38,84600.0,27.8624,27.8624,27.7827,27.7915,84600.0
2008-09-29 11:40:00,31.37,31.38,31.32,31.35,20500.0,27.7827,27.7915,27.7384,27.7649,20500.0
2008-09-29 11:45:00,31.36,31.53,31.35,31.52,49700.0,27.7738,27.9244,27.7649,27.9155,49700.0
2008-09-29 11:50:00,31.5,31.54,31.47,31.54,15900.0,27.8978,27.9332,27.8712,27.9332,15900.0
2008-09-29 11:55:00,31.54,31.57,31.49,31.5,32700.0,27.9332,27.9598,27.8889,27.8978,32700.0
2008-09-29 12:00:00,31.5,31.5,31.46,31.48,10200.0,27.8978,27.8978,27.8624,27.8801,10200.0
2008-09-29 12:05:00,31.49,31.64,31.48,31.61,27300.0,27.8889,28.0218,27.8801,27.9952,27300.0
2008-09-29 12:10:00,31.61,31.63,31.54,31.56,56900.0,27.9952,28.0129,27.9332,27.9509,56900.0
2008-09-29 12:15:00,31.55,31.61,31.5,31.5,54300.0,27.9421,27.9952,27.8978,27.8978,54300.0
2008-09-29 12:20:00,31.52,31.54,31.48,31.51,34700.0,27.9155,27.9332,27.8801,27.9066,34700.0
2008-09-29 12:25:00,31.5,31.57,31.5,31.5,43600.0,27.8978,27.9598,27.8978,27.8978,43600.0
2008-09-29 12:30:00,31.49,31.55,31.36,31.49,55600.0,27.8889,27.9421,27.7738,27.8889,55600.0
2008-09-29 12:35:00,31.49,31.51,31.38,31.4,53600.0,27.8889,27.9066,27.7915,27.8092,53600.0
2008-09-29 12:40:00,31.4,31.64,31.4,31.64,47200.0,27.8092,28.0218,27.8092,28.0218,47200.0
2008-09-29 12:45:00,31.66,31.72,31.58,31.58,36300.0,28.0395,28.0926,27.9686,27.9686,36300.0
2008-09-29 12:50:00,31.59,31.62,31.53,31.61,40500.0,27.9775,28.0041,27.9244,27.9952,40500.0
2008-09-29 12:55:00,31.6,31.62,31.57,31.59,29600.0,27.9864,28.0041,27.9598,27.9775,29600.0
2008-09-29 13:00:00,31.59,31.63,31.54,31.55,27400.0,27.9775,28.0129,27.9332,27.9421,27400.0
2008-09-29 13:05:00,31.55,31.58,31.41,31.49,32700.0,27.9421,27.9686,27.8181,27.8889,32700.0
2008-09-29 13:10:00,31.49,31.55,31.47,31.55,41300.0,27.8889,27.9421,27.8712,27.9421,41300.0
2008-09-29 13:15:00,31.56,31.62,31.44,31.49,45500.0,27.9509,28.0041,27.8447,27.8889,45500.0
2008-09-29 13:20:00,31.5,31.59,31.5,31.59,48000.0,27.8978,27.9775,27.8978,27.9775,48000.0
2008-09-29 13:25:00,31.58,31.74,31.56,31.74,49300.0,27.9686,28.1103,27.9509,28.1103,49300.0
2008-09-29 13:30:00,31.73,31.75,31.64,31.66,33300.0,28.1015,28.1192,28.0218,28.0395,33300.0
2008-09-29 13:35:00,31.66,31.66,31.47,31.5,97800.0,28.0395,28.0395,27.8712,27.8978,97800.0
2008-09-29 13:40:00,31.47,31.51,31.03,31.03,113200.0,27.8712,27.9066,27.4815,27.4815,113200.0
2008-09-29 13:45:00,31.03,31.59,30.8,31.56,139100.0,27.4815,27.9775,27.2778,27.9509,139100.0
2008-09-29 13:50:00,31.53,31.75,31.18,31.65,125000.0,27.9244,28.1192,27.6144,28.0306,125000.0
2008-09-29 13:55:00,31.66,31.68,31.17,31.17,92800.0,28.0395,28.0572,27.6055,27.6055,92800.0
2008-09-29 14:00:00,31.19,31.36,31.14,31.26,88400.0,27.6232,27.7738,27.579,27.6852,88400.0
2008-09-29 14:05:00,31.28,31.48,30.86,31.05,190300.0,27.7029,27.8801,27.331,27.4992,190300.0
2008-09-29 14:10:00,31.03,31.3,30.51,31.25,143700.0,27.4815,27.7207,27.021,27.6764,143700.0
2008-09-29 14:15:00,31.22,31.22,30.68,31.03,118400.0,27.6498,27.6498,27.1716,27.4815,118400.0
2008-09-29 14:20:00,31.0,31.5,30.96,31.47,107700.0,27.455,27.8978,27.4195,27.8712,107700.0
2008-09-29 14:25:00,31.48,31.57,31.12,31.15,52500.0,27.8801,27.9598,27.5612,27.5878,52500.0
2008-09-29 14:30:00,31.16,31.19,30.86,30.9,77700.0,27.5967,27.6232,27.331,27.3664,77700.0
2008-09-29 14:35:00,30.91,31.13,30.91,31.08,46600.0,27.3753,27.5701,27.3753,27.5258,46600.0
2008-09-29 14:40:00,31.08,31.36,31.07,31.18,106200.0,27.5258,27.7738,27.517,27.6144,106200.0
2008-09-29 14:45:00,31.22,31.31,31.05,31.11,73600.0,27.6498,27.7295,27.4992,27.5524,73600.0
2008-09-29 14:50:00,31.12,31.41,31.09,31.25,84200.0,27.5612,27.8181,27.5347,27.6764,84200.0
2008-09-29 14:55:00,31.21,31.28,31.14,31.22,93100.0,27.641,27.7029,27.579,27.6498,93100.0
2008-09-29 15:00:00,31.21,31.41,31.21,31.34,129800.0,27.641,27.8181,27.641,27.7561,129800.0
2008-09-29 15:05:00,31.33,31.33,31.01,31.01,62600.0,27.7472,27.7472,27.4638,27.4638,62600.0
2008-09-29 15:10:00,31.03,31.14,30.96,31.0,153600.0,27.4815,27.579,27.4195,27.455,153600.0
2008-09-29 15:15:00,31.0,31.03,30.9,31.0,94400.0,27.455,27.4815,27.3664,27.455,94400.0
2008-09-29 15:20:00,31.0,31.0,30.85,30.87,46300.0,27.455,27.455,27.3221,27.3398,46300.0
2008-09-29 15:25:00,30.85,30.86,30.59,30.69,98000.0,27.3221,27.331,27.0919,27.1804,98000.0
2008-09-29 15:30:00,30.7,30.73,30.5,30.72,111000.0,27.1893,27.2158,27.0121,27.207,111000.0
2008-09-29 15:35:00,30.72,30.8,30.63,30.71,145300.0,27.207,27.2778,27.1273,27.1981,145300.0
2008-09-29 15:40:00,30.71,31.28,30.69,31.24,294100.0,27.1981,27.7029,27.1804,27.6675,294100.0
2008-09-29 15:45:00,31.25,31.29,30.98,31.24,209800.0,27.6764,27.7118,27.4373,27.6675,209800.0
2008-09-29 15:50:00,31.21,31.21,30.7,30.81,192800.0,27.641,27.641,27.1893,27.2867,192800.0
2008-09-29 15:55:00,30.78,30.83,30.37,30.41,349400.0,27.2601,27.3044,26.897,26.9324,349400.0
2008-09-30 09:30:00,30.69,31.23,30.68,30.94,117500.0,27.1804,27.6587,27.1716,27.4018,117500.0
2008-09-30 09:35:00,30.95,31.11,30.87,30.99,59400.0,27.4107,27.5524,27.3398,27.4461,59400.0
2008-09-30 09:40:00,30.98,31.01,30.93,30.98,65800.0,27.4373,27.4638,27.393,27.4373,65800.0
2008-09-30 09:45:00,30.97,31.0,30.74,30.74,122800.0,27.4284,27.455,27.2247,27.2247,122800.0
2008-09-30 09:50:00,30.74,30.75,30.58,30.69,55200.0,27.2247,27.2336,27.083,27.1804,55200.0
2008-09-30 09:55:00,30.69,30.83,30.66,30.82,95500.0,27.1804,27.3044,27.1538,27.2956,95500.0
2008-09-30 10:00:00,30.83,30.95,30.75,30.92,111000.0,27.3044,27.4107,27.2336,27.3841,111000.0
2008-09-30 10:05:00,30.91,30.93,30.84,30.89,62900.0,27.3753,27.393,27.3133,27.3575,62900.0
2008-09-30 10:10:00,30.88,30.96,30.77,30.79,130800.0,27.3487,27.4195,27.2513,27.269,130800.0
2008-09-30 10:15:00,30.8,31.01,30.77,30.94,74200.0,27.2778,27.4638,27.2513,27.4018,74200.0
2008-09-30 10:20:00,30.95,30.99,30.81,30.87,156200.0,27.4107,27.4461,27.2867,27.3398,156200.0
2008-09-30 10:25:00,30.88,30.93,30.86,30.88,52500.0,27.3487,27.393,27.331,27.3487,52500.0
2008-09-30 10:30:00,30.88,30.9,30.86,30.86,32200.0,27.3487,27.3664,27.331,27.331,32200.0
2008-09-30 10:35:00,30.86,30.98,30.85,30.98,91500.0,27.331,27.4373,27.3221,27.4373,91500.0
2008-09-30 10:40:00,30.98,31.09,30.97,31.07,102200.0,27.4373,27.5347,27.4284,27.517,102200.0
2008-09-30 10:45:00,31.08,31.13,31.03,31.11,85600.0,27.5258,27.5701,27.4815,27.5524,85600.0
2008-09-30 10:50:00,31.11,31.14,31.0,31.03,59400.0,27.5524,27.579,27.455,27.4815,59400.0
2008-09-30 10:55:00,31.01,31.01,30.93,30.95,186700.0,27.4638,27.4638,27.393,27.4107,186700.0
2008-09-30 11:00:00,30.95,30.96,30.84,30.86,88700.0,27.4107,27.4195,27.3133,27.331,88700.0
2008-09-30 11:05:00,30.87,30.9,30.85,30.9,101700.0,27.3398,27.3664,27.3221,27.3664,101700.0
2008-09-30 11:10:00,30.9,30.9,30.81,30.87,46500.0,27.3664,27.3664,27.2867,27.3398,46500.0
2008-09-30 11:15:00,30.86,30.89,30.73,30.77,93200.0,27.331,27.3575,27.2158,27.2513,93200.0
2008-09-30 11:20:00,30.78,30.81,30.68,30.68,66100.0,27.2601,27.2867,27.1716,27.1716,66100.0
2008-09-30 11:25:00,30.69,30.77,30.59,30.76,47200.0,27.1804,27.2513,27.0919,27.2424,47200.0
2008-09-30 11:30:00,30.76,30.88,30.74,30.83,108100.0,27.2424,27.3487,27.2247,27.3044,108100.0
2008-09-30 11:35:00,30.83,30.85,30.69,30.7,155500.0,27.3044,27.3221,27.1804,27.1893,155500.0
2008-09-30 11:40:00,30.7,30.72,30.65,30.68,92800.0,27.1893,27.207,27.145,27.1716,92800.0
2008-09-30 11:45:00,30.68,30.89,30.68,30.89,82900.0,27.1716,27.3575,27.1716,27.3575,82900.0
2008-09-30 11:50:00,30.89,30.95,30.86,30.94,89600.0,27.3575,27.4107,27.331,27.4018,89600.0
2008-09-30 11:55:00,30.93,30.96,30.91,30.96,89700.0,27.393,27.4195,27.3753,27.4195,89700.0
2008-09-30 12:00:00,30.96,30.96,30.73,30.73,82000.0,27.4195,27.4195,27.2158,27.2158,82000.0
2008-09-30 12:05:00,30.73,30.73,30.66,30.66,45200.0,27.2158,27.2158,27.1538,27.1538,45200.0
2008-09-30 12:10:00,30.67,30.68,30.56,30.59,46700.0,27.1627,27.1716,27.0653,27.0919,46700.0
2008-09-30 12:15:00,30.58,30.64,30.55,30.63,30000.0,27.083,27.1361,27.0564,27.1273,30000.0
2008-09-30 12:20:00,30.63,30.66,30.56,30.57,33700.0,27.1273,27.1538,27.0653,27.0741,33700.0
2008-09-30 12:25:00,30.56,30.63,30.54,30.62,73600.0,27.0653,27.1273,27.0476,27.1184,73600.0
2008-09-30 12:30:00,30.63,30.73,30.63,30.71,41400.0,27.1273,27.2158,27.1273,27.1981,41400.0
2008-09-30 12:35:00,30.71,30.72,30.67,30.69,36700.0,27.1981,27.207,27.1627,27.1804,36700.0
2008-09-30 12:40:00,30.69,30.76,30.69,30.74,34400.0,27.1804,27.2424,27.1804,27.2247,34400.0
2008-09-30 12:45:00,30.75,30.77,30.72,30.72,52200.0,27.2336,27.2513,27.207,27.207,52200.0
2008-09-30 12:50:00,30.72,30.75,30.7,30.73,33400.0,27.207,27.2336,27.1893,27.2158,33400.0
2008-09-30 12:55:00,30.72,30.73,30.68,30.69,62400.0,27.207,27.2158,27.1716,27.1804,62400.0
2008-09-30 13:00:00,30.7,30.71,30.63,30.63,44300.0,27.1893,27.1981,27.1273,27.1273,44300.0
2008-09-30 13:05:00,30.63,30.72,30.62,30.68,83500.0,27.1273,27.207,27.1184,27.1716,83500.0
2008-09-30 13:10:00,30.68,30.78,30.63,30.76,86300.0,27.1716,27.2601,27.1273,27.2424,86300.0
2008-09-30 13:15:00,30.76,30.86,30.72,30.82,31600.0,27.2424,27.331,27.207,27.2956,31600.0
2008-09-30 13:20:00,30.83,30.87,30.81,30.86,56000.0,27.3044,27.3398,27.2867,27.331,56000.0
2008-09-30 13:25:00,30.85,30.95,30.82,30.94,39600.0,27.3221,27.4107,27.2956,27.4018,39600.0
2008-09-30 13:30:00,30.93,31.05,30.92,30.98,58200.0,27.393,27.4992,27.3841,27.4373,58200.0
2008-09-30 13:35:00,30.99,31.02,30.93,30.93,35900.0,27.4461,27.4727,27.393,27.393,35900.0
2008-09-30 13:40:00,30.93,30.99,30.88,30.89,31800.0,27.393,27.4461,27.3487,27.3575,31800.0
2008-09-30 13:45:00,30.89,30.89,30.82,30.87,32700.0,27.3575,27.3575,27.2956,27.3398,32700.0
2008-09-30 13:50:00,30.88,30.96,30.87,30.94,27600.0,27.3487,27.4195,27.3398,27.4018,27600.0
2008-09-30 13:55:00,30.94,30.97,30.83,30.86,80900.0,27.4018,27.4284,27.3044,27.331,80900.0
2008-09-30 14:00:00,30.85,30.89,30.83,30.86,25800.0,27.3221,27.3575,27.3044,27.331,25800.0
2008-09-30 14:05:00,30.87,30.9,30.86,30.88,39400.0,27.3398,27.3664,27.331,27.3487,39400.0
2008-09-30 14:10:00,30.88,30.96,30.87,30.92,37000.0,27.3487,27.4195,27.3398,27.3841,37000.0
2008-09-30 14:15:00,30.92,30.96,30.9,30.94,27500.0,27.3841,27.4195,27.3664,27.4018,27500.0
2008-09-30 14:20:00,30.94,31.08,30.92,31.08,59000.0,27.4018,27.5258,27.3841,27.5258,59000.0
2008-09-30 14:25:00,31.08,31.13,31.07,31.09,38400.0,27.5258,27.5701,27.517,27.5347,38400.0
2008-09-30 14:30:00,31.09,31.16,31.05,31.06,40700.0,27.5347,27.5967,27.4992,27.5081,40700.0
2008-09-30 14:35:00,31.04,31.13,31.02,31.05,26700.0,27.4904,27.5701,27.4727,27.4992,26700.0
2008-09-30 14:40:00,31.06,31.09,31.02,31.09,30700.0,27.5081,27.5347,27.4727,27.5347,30700.0
2008-09-30 14:45:00,31.08,31.09,31.04,31.06,34600.0,27.5258,27.5347,27.4904,27.5081,34600.0
2008-09-30 14:50:00,31.06,31.19,31.06,31.18,41800.0,27.5081,27.6232,27.5081,27.6144,41800.0
2008-09-30 14:55:00,31.19,31.24,31.17,31.2,57000.0,27.6232,27.6675,27.6055,27.6321,57000.0
2008-09-30 15:00:00,31.2,31.23,31.17,31.22,45100.0,27.6321,27.6587,27.6055,27.6498,45100.0
2008-09-30 15:05:00,31.21,31.25,31.2,31.22,49300.0,27.641,27.6764,27.6321,27.6498,49300.0
2008-09-30 15:10:00,31.22,31.24,31.1,31.12,118700.0,27.6498,27.6675,27.5435,27.5612,118700.0
2008-09-30 15:15:00,31.12,31.13,31.02,31.03,131100.0,27.5612,27.5701,27.4727,27.4815,131100.0
2008-09-30 15:20:00,31.03,31.18,31.01,31.16,166400.0,27.4815,27.6144,27.4638,27.5967,166400.0
2008-09-30 15:25:00,31.16,31.22,31.16,31.17,75000.0,27.5967,27.6498,27.5967,27.6055,75000.0
2008-09-30 15:30:00,31.18,31.22,30.99,31.2,174400.0,27.6144,27.6498,27.4461,27.6321,174400.0
2008-09-30 15:35:00,31.21,31.31,31.19,31.3,187600.0,27.641,27.7295,27.6232,27.7207,187600.0
2008-09-30 15:40:00,31.31,31.47,31.3,31.46,216400.0,27.7295,27.8712,27.7207,27.8624,216400.0
2008-09-30 15:45:00,31.46,31.74,31.45,31.7,286700.0,27.8624,28.1103,27.8535,28.0749,286700.0
2008-09-30 15:50:00,31.7,31.7,31.58,31.62,250900.0,28.0749,28.0749,27.9686,28.0041,250900.0
2008-09-30 15:55:00,31.61,31.65,31.58,31.65,239900.0,27.9952,28.0306,27.9686,28.0306,239900.0
2008-10-01 09:30:00,31.2,31.25,30.92,31.1,43800.0,27.6321,27.6764,27.3841,27.5435,43800.0
2008-10-01 09:35:00,31.08,31.25,31.05,31.17,33300.0,27.5258,27.6764,27.4992,27.6055,33300.0
2008-10-01 09:40:00,31.15,31.24,31.11,31.24,19100.0,27.5878,27.6675,27.5524,27.6675,19100.0
2008-10-01 09:45:00,31.24,31.4,31.22,31.34,32100.0,27.6675,27.8092,27.6498,27.7561,32100.0
2008-10-01 09:50:00,31.33,31.37,31.21,31.21,32500.0,27.7472,27.7827,27.641,27.641,32500.0
2008-10-01 09:55:00,31.22,31.24,31.17,31.19,55500.0,27.6498,27.6675,27.6055,27.6232,55500.0
2008-10-01 10:00:00,31.19,31.19,30.84,30.94,100600.0,27.6232,27.6232,27.3133,27.4018,100600.0
2008-10-01 10:05:00,30.97,31.0,30.84,30.96,44400.0,27.4284,27.455,27.3133,27.4195,44400.0
2008-10-01 10:10:00,30.96,31.0,30.86,30.98,29800.0,27.4195,27.455,27.331,27.4373,29800.0
2008-10-01 10:15:00,31.0,31.0,30.94,31.0,20900.0,27.455,27.455,27.4018,27.455,20900.0
2008-10-01 10:20:00,31.01,31.02,30.91,30.94,32700.0,27.4638,27.4727,27.3753,27.4018,32700.0
2008-10-01 10:25:00,30.94,31.05,30.94,31.01,31600.0,27.4018,27.4992,27.4018,27.4638,31600.0
2008-10-01 10:30:00,31.02,31.05,30.99,31.03,63400.0,27.4727,27.4992,27.4461,27.4815,63400.0
2008-10-01 10:35:00,31.03,31.05,30.84,30.87,83300.0,27.4815,27.4992,27.3133,27.3398,83300.0
2008-10-01 10:40:00,30.87,31.0,30.83,30.84,64100.0,27.3398,27.455,27.3044,27.3133,64100.0
2008-10-01 10:45:00,30.86,30.92,30.74,30.74,46100.0,27.331,27.3841,27.2247,27.2247,46100.0
2008-10-01 10:50:00,30.74,30.89,30.67,30.84,50700.0,27.2247,27.3575,27.1627,27.3133,50700.0
2008-10-01 10:55:00,30.84,30.85,30.71,30.76,44400.0,27.3133,27.3221,27.1981,27.2424,44400.0
2008-10-01 11:00:00,30.76,30.76,30.59,30.6,73100.0,27.2424,27.2424,27.0919,27.1007,73100.0
2008-10-01 11:05:00,30.6,30.68,30.53,30.54,62100.0,27.1007,27.1716,27.0387,27.0476,62100.0
2008-10-01 11:10:00,30.54,30.61,30.51,30.61,38900.0,27.0476,27.1096,27.021,27.1096,38900.0
2008-10-01 11:15:00,30.61,30.62,30.55,30.59,38600.0,27.1096,27.1184,27.0564,27.0919,38600.0
2008-10-01 11:20:00,30.59,30.6,30.5,30.54,72800.0,27.0919,27.1007,27.0121,27.0476,72800.0
2008-10-01 11:25:00,30.55,30.61,30.48,30.61,72700.0,27.0564,27.1096,26.9944,27.1096,72700.0
2008-10-01 11:30:00,30.6,30.64,30.59,30.62,25200.0,27.1007,27.1361,27.0919,27.1184,25200.0
2008-10-01 11:35:00,30.63,30.86,30.63,30.84,74900.0,27.1273,27.331,27.1273,27.3133,74900.0
2008-10-01 11:40:00,30.84,30.84,30.74,30.75,23000.0,27.3133,27.3133,27.2247,27.2336,23000.0
2008-10-01 11:45:00,30.74,30.76,30.67,30.76,28700.0,27.2247,27.2424,27.1627,27.2424,28700.0
2008-10-01 11:50:00,30.76,30.82,30.73,30.73,139900.0,27.2424,27.2956,27.2158,27.2158,139900.0
2008-10-01 11:55:00,30.72,30.74,30.68,30.68,23200.0,27.207,27.2247,27.1716,27.1716,23200.0
2008-10-01 12:00:00,30.68,30.68,30.56,30.59,21700.0,27.1716,27.1716,27.0653,27.0919,21700.0
2008-10-01 12:05:00,30.59,30.6,30.55,30.56,23900.0,27.0919,27.1007,27.0564,27.0653,23900.0
2008-10-01 12:10:00,30.57,30.58,30.46,30.51,46900.0,27.0741,27.083,26.9767,27.021,46900.0
2008-10-01 12:15:00,30.51,30.63,30.49,30.59,117900.0,27.021,27.1273,27.0033,27.0919,117900.0
2008-10-01 12:20:00,30.59,30.65,30.53,30.65,46700.0,27.0919,27.145,27.0387,27.145,46700.0
2008-10-01 12:25:00,30.65,30.68,30.63,30.66,34400.0,27.145,27.1716,27.1273,27.1538,34400.0
2008-10-01 12:30:00,30.66,30.89,30.64,30.86,74600.0,27.1538,27.3575,27.1361,27.331,74600.0
2008-10-01 12:35:00,30.87,30.9,30.76,30.79,48000.0,27.3398,27.3664,27.2424,27.269,48000.0
2008-10-01 12:40:00,30.79,30.83,30.72,30.73,36600.0,27.269,27.3044,27.207,27.2158,36600.0
2008-10-01 12:45:00,30.73,30.89,30.73,30.86,47300.0,27.2158,27.3575,27.2158,27.331,47300.0
2008-10-01 12:50:00,30.86,30.95,30.79,30.84,59500.0,27.331,27.4107,27.269,27.3133,59500.0
2008-10-01 12:55:00,30.83,30.89,30.8,30.8,20000.0,27.3044,27.3575,27.2778,27.2778,20000.0
2008-10-01 13:00:00,30.79,30.79,30.65,30.67,24600.0,27.269,27.269,27.145,27.1627,24600.0
2008-10-01 13:05:00,30.67,30.7,30.61,30.63,27900.0,27.1627,27.1893,27.1096,27.1273,27900.0
2008-10-01 13:10:00,30.63,30.7,30.63,30.63,28700.0,27.1273,27.1893,27.1273,27.1273,28700.0
2008-10-01 13:15:00,30.63,30.67,30.62,30.64,28000.0,27.1273,27.1627,27.1184,27.1361,28000.0
2008-10-01 13:20:00,30.64,30.67,30.57,30.59,23400.0,27.1361,27.1627,27.0741,27.0919,23400.0
2008-10-01 13:25:00,30.6,30.6,30.42,30.42,117000.0,27.1007,27.1007,26.9413,26.9413,117000.0
2008-10-01 13:30:00,30.42,30.45,30.19,30.23,153000.0,26.9413,26.9679,26.7376,26.773,153000.0
2008-10-01 13:35:00,30.23,30.23,30.18,30.2,45700.0,26.773,26.773,26.7287,26.7465,45700.0
2008-10-01 13:40:00,30.2,30.52,30.11,30.49,91300.0,26.7465,27.0299,26.6667,27.0033,91300.0
2008-10-01 13:45:00,30.31,30.52,30.14,30.34,171800.0,26.8439,27.0299,26.6933,26.8704,171800.0
2008-10-01 13:50:00,30.32,30.44,30.27,30.32,74300.0,26.8527,26.959,26.8084,26.8527,74300.0
2008-10-01 13:55:00,30.31,30.42,30.12,30.31,61000.0,26.8439,26.9413,26.6756,26.8439,61000.0
2008-10-01 14:00:00,30.32,30.32,30.14,30.23,46100.0,26.8527,26.8527,26.6933,26.773,46100.0
2008-10-01 14:05:00,30.24,30.35,30.22,30.34,43400.0,26.7819,26.8793,26.7642,26.8704,43400.0
2008-10-01 14:10:00,30.35,30.39,30.26,30.36,35100.0,26.8793,26.9147,26.7996,26.8882,35100.0
2008-10-01 14:15:00,30.37,30.49,30.35,30.43,53200.0,26.897,27.0033,26.8793,26.9501,53200.0
2008-10-01 14:20:00,30.42,30.47,30.33,30.4,42500.0,26.9413,26.9856,26.8616,26.9236,42500.0
2008-10-01 14:25:00,30.39,30.47,30.34,30.42,52000.0,26.9147,26.9856,26.8704,26.9413,52000.0
2008-10-01 14:30:00,30.4,30.41,30.28,30.35,74900.0,26.9236,26.9324,26.8173,26.8793,74900.0
2008-10-01 14:35:00,30.35,30.5,30.33,30.5,67300.0,26.8793,27.0121,26.8616,27.0121,67300.0
2008-10-01 14:40:00,30.5,30.56,30.46,30.54,46400.0,27.0121,27.0653,26.9767,27.0476,46400.0
2008-10-01 14:45:00,30.54,30.7,30.48,30.66,52700.0,27.0476,27.1893,26.9944,27.1538,52700.0
2008-10-01 14:50:00,30.66,30.67,30.55,30.55,55300.0,27.1538,27.1627,27.0564,27.0564,55300.0
2008-10-01 14:55:00,30.56,30.57,30.33,30.36,68300.0,27.0653,27.0741,26.8616,26.8882,68300.0
2008-10-01 15:00:00,30.36,30.39,30.29,30.29,56700.0,26.8882,26.9147,26.8262,26.8262,56700.0
2008-10-01 15:05:00,30.29,30.43,30.29,30.42,24100.0,26.8262,26.9501,26.8262,26.9413,24100.0
2008-10-01 15:10:00,30.41,30.52,30.36,30.43,42700.0,26.9324,27.0299,26.8882,26.9501,42700.0
2008-10-01 15:15:00,30.43,30.43,30.3,30.3,42600.0,26.9501,26.9501,26.835,26.835,42600.0
2008-10-01 15:20:00,30.31,30.36,30.29,30.36,33500.0,26.8439,26.8882,26.8262,26.8882,33500.0
2008-10-01 15:25:00,30.36,30.42,30.31,30.33,58900.0,26.8882,26.9413,26.8439,26.8616,58900.0
2008-10-01 15:30:00,30.33,30.4,30.33,30.4,43800.0,26.8616,26.9236,26.8616,26.9236,43800.0
2008-10-01 15:35:00,30.41,30.45,30.28,30.33,75900.0,26.9324,26.9679,26.8173,26.8616,75900.0
2008-10-01 15:40:00,30.33,30.46,30.31,30.46,50200.0,26.8616,26.9767,26.8439,26.9767,50200.0
2008-10-01 15:45:00,30.47,30.5,30.34,30.37,206800.0,26.9856,27.0121,26.8704,26.897,206800.0
2008-10-01 15:50:00,30.37,30.43,30.37,30.42,88300.0,26.897,26.9501,26.897,26.9413,88300.0
2008-10-01 15:55:00,30.42,30.5,30.38,30.45,130000.0,26.9413,27.0121,26.9059,26.9679,130000.0
2008-10-02 09:30:00,30.43,30.73,30.02,30.6,37200.0,26.9501,27.2158,26.587,27.1007,37200.0
2008-10-02 09:35:00,30.58,30.65,30.36,30.37,27900.0,27.083,27.145,26.8882,26.897,27900.0
2008-10-02 09:40:00,30.38,30.54,30.25,30.35,44100.0,26.9059,27.0476,26.7907,26.8793,44100.0
2008-10-02 09:45:00,30.35,30.4,30.26,30.29,49500.0,26.8793,26.9236,26.7996,26.8262,49500.0
2008-10-02 09:50:00,30.29,30.35,30.15,30.16,57400.0,26.8262,26.8793,26.7022,26.711,57400.0
2008-10-02 09:55:00,30.13,30.18,29.97,30.01,26100.0,26.6845,26.7287,26.5428,26.5782,26100.0
2008-10-02 10:00:00,30.0,30.0,29.86,29.89,51600.0,26.5693,26.5693,26.4453,26.4719,51600.0
2008-10-02 10:05:00,29.89,29.89,29.72,29.79,62200.0,26.4719,26.4719,26.3213,26.3833,62200.0
2008-10-02 10:10:00,29.81,29.84,29.75,29.81,36700.0,26.4011,26.4276,26.3479,26.4011,36700.0
2008-10-02 10:15:00,29.8,29.94,29.79,29.93,52600.0,26.3922,26.5162,26.3833,26.5073,52600.0
2008-10-02 10:20:00,29.92,29.94,29.77,29.79,53000.0,26.4985,26.5162,26.3656,26.3833,53000.0
2008-10-02 10:25:00,29.78,29.84,29.77,29.82,47400.0,26.3745,26.4276,26.3656,26.4099,47400.0
2008-10-02 10:30:00,29.84,29.9,29.8,29.89,37700.0,26.4276,26.4808,26.3922,26.4719,37700.0
2008-10-02 10:35:00,29.92,30.0,29.91,29.96,31000.0,26.4985,26.5693,26.4896,26.5339,31000.0
2008-10-02 10:40:00,29.96,29.98,29.88,29.92,38900.0,26.5339,26.5516,26.463,26.4985,38900.0
2008-10-02 10:45:00,29.93,29.94,29.84,29.88,27000.0,26.5073,26.5162,26.4276,26.463,27000.0
2008-10-02 10:50:00,29.89,30.02,29.88,30.02,57000.0,26.4719,26.587,26.463,26.587,57000.0
2008-10-02 10:55:00,30.02,30.06,30.0,30.04,44100.0,26.587,26.6225,26.5693,26.6047,44100.0
2008-10-02 11:00:00,30.03,30.06,30.02,30.06,17700.0,26.5959,26.6225,26.587,26.6225,17700.0
2008-10-02 11:05:00,30.07,30.07,29.92,29.96,49500.0,26.6313,26.6313,26.4985,26.5339,49500.0
2008-10-02 11:10:00,29.96,30.03,29.95,30.02,29400.0,26.5339,26.5959,26.525,26.587,29400.0
2008-10-02 11:15:00,30.01,30.09,29.98,30.08,52800.0,26.5782,26.649,26.5516,26.6402,52800.0
2008-10-02 11:20:00,30.07,30.08,30.03,30.05,33900.0,26.6313,26.6402,26.5959,26.6136,33900.0
2008-10-02 11:25:00,30.05,30.18,30.05,30.18,35300.0,26.6136,26.7287,26.6136,26.7287,35300.0
2008-10-02 11:30:00,30.17,30.21,30.13,30.21,35800.0,26.7199,26.7553,26.6845,26.7553,35800.0
2008-10-02 11:35:00,30.21,30.22,30.15,30.22,36600.0,26.7553,26.7642,26.7022,26.7642,36600.0
2008-10-02 11:40:00,30.2,30.23,30.15,30.21,37800.0,26.7465,26.773,26.7022,26.7553,37800.0
2008-10-02 11:45:00,30.2,30.25,30.19,30.2,59600.0,26.7465,26.7907,26.7376,26.7465,59600.0
2008-10-02 11:50:00,30.21,30.23,30.16,30.17,27300.0,26.7553,26.773,26.711,26.7199,27300.0
2008-10-02 11:55:00,30.16,30.17,30.1,30.15,16900.0,26.711,26.7199,26.6579,26.7022,16900.0
2008-10-02 12:00:00,30.14,30.22,30.14,30.19,27600.0,26.6933,26.7642,26.6933,26.7376,27600.0
2008-10-02 12:05:00,30.19,30.21,30.15,30.15,25900.0,26.7376,26.7553,26.7022,26.7022,25900.0
2008-10-02 12:10:00,30.16,30.17,30.06,30.08,19300.0,26.711,26.7199,26.6225,26.6402,19300.0
2008-10-02 12:15:00,30.08,30.11,30.08,30.11,9900.0,26.6402,26.6667,26.6402,26.6667,9900.0
2008-10-02 12:20:00,30.1,30.15,30.1,30.13,23700.0,26.6579,26.7022,26.6579,26.6845,23700.0
2008-10-02 12:25:00,30.14,30.14,30.06,30.08,21400.0,26.6933,26.6933,26.6225,26.6402,21400.0
2008-10-02 12:30:00,30.08,30.1,30.02,30.04,15800.0,26.6402,26.6579,26.587,26.6047,15800.0
2008-10-02 12:35:00,30.04,30.04,29.99,30.0,26300.0,26.6047,26.6047,26.5605,26.5693,26300.0
2008-10-02 12:40:00,30.0,30.01,29.95,29.96,27900.0,26.5693,26.5782,26.525,26.5339,27900.0
2008-10-02 12:45:00,29.97,30.01,29.97,30.0,21400.0,26.5428,26.5782,26.5428,26.5693,21400.0
2008-10-02 12:50:00,30.01,30.07,29.99,30.05,40700.0,26.5782,26.6313,26.5605,26.6136,40700.0
2008-10-02 12:55:00,30.06,30.06,30.02,30.05,14500.0,26.6225,26.6225,26.587,26.6136,14500.0
2008-10-02 13:00:00,30.04,30.04,30.0,30.01,13500.0,26.6047,26.6047,26.5693,26.5782,13500.0
2008-10-02 13:05:00,30.01,30.02,29.96,29.97,20300.0,26.5782,26.587,26.5339,26.5428,20300.0
2008-10-02 13:10:00,29.98,29.99,29.84,29.96,36200.0,26.5516,26.5605,26.4276,26.5339,36200.0
2008-10-02 13:15:00,29.96,30.03,29.94,30.0,30900.0,26.5339,26.5959,26.5162,26.5693,30900.0
2008-10-02 13:20:00,30.0,30.03,29.94,29.94,27700.0,26.5693,26.5959,26.5162,26.5162,27700.0
2008-10-02 13:25:00,29.94,29.95,29.9,29.95,22600.0,26.5162,26.525,26.4808,26.525,22600.0
2008-10-02 13:30:00,29.96,30.05,29.96,30.04,43400.0,26.5339,26.6136,26.5339,26.6047,43400.0
2008-10-02 13:35:00,30.03,30.03,29.96,29.97,27600.0,26.5959,26.5959,26.5339,26.5428,27600.0
2008-10-02 13:40:00,29.97,30.16,29.97,30.16,90600.0,26.5428,26.711,26.5428,26.711,90600.0
2008-10-02 13:45:00,30.17,30.25,30.17,30.23,114900.0,26.7199,26.7907,26.7199,26.773,114900.0
2008-10-02 13:50:00,30.22,30.23,30.06,30.06,156900.0,26.7642,26.773,26.6225,26.6225,156900.0
2008-10-02 13:55:00,30.07,30.25,30.07,30.24,74000.0,26.6313,26.7907,26.6313,26.7819,74000.0
2008-10-02 14:00:00,30.23,30.29,30.14,30.15,132200.0,26.773,26.8262,26.6933,26.7022,132200.0
2008-10-02 14:05:00,30.16,30.19,30.11,30.14,43700.0,26.711,26.7376,26.6667,26.6933,43700.0
2008-10-02 14:10:00,30.14,30.25,30.12,30.24,55400.0,26.6933,26.7907,26.6756,26.7819,55400.0
2008-10-02 14:15:00,30.23,30.24,30.1,30.1,32000.0,26.773,26.7819,26.6579,26.6579,32000.0
2008-10-02 14:20:00,30.1,30.13,30.07,30.09,60900.0,26.6579,26.6845,26.6313,26.649,60900.0
2008-10-02 14:25:00,30.09,30.11,30.02,30.07,60300.0,26.649,26.6667,26.587,26.6313,60300.0
2008-10-02 14:30:00,30.07,30.12,30.06,30.1,91200.0,26.6313,26.6756,26.6225,26.6579,91200.0
2008-10-02 14:35:00,30.1,30.1,29.91,30.06,134500.0,26.6579,26.6579,26.4896,26.6225,134500.0
2008-10-02 14:40:00,30.08,30.16,30.05,30.05,32200.0,26.6402,26.711,26.6136,26.6136,32200.0
2008-10-02 14:45:00,30.05,30.21,30.05,30.07,115800.0,26.6136,26.7553,26.6136,26.6313,115800.0
2008-10-02 14:50:00,30.07,30.14,30.01,30.09,67800.0,26.6313,26.6933,26.5782,26.649,67800.0
2008-10-02 14:55:00,30.09,30.21,30.08,30.16,40500.0,26.649,26.7553,26.6402,26.711,40500.0
2008-10-02 15:00:00,30.18,30.18,30.11,30.14,63700.0,26.7287,26.7287,26.6667,26.6933,63700.0
2008-10-02 15:05:00,30.13,30.17,30.11,30.15,61200.0,26.6845,26.7199,26.6667,26.7022,61200.0
2008-10-02 15:10:00,30.16,30.22,30.16,30.2,50400.0,26.711,26.7642,26.711,26.7465,50400.0
2008-10-02 15:15:00,30.2,30.2,29.87,29.98,390500.0,26.7465,26.7465,26.4542,26.5516,390500.0
2008-10-02 15:20:00,29.97,30.06,29.97,30.05,68700.0,26.5428,26.6225,26.5428,26.6136,68700.0
2008-10-02 15:25:00,30.05,30.15,30.03,30.12,97500.0,26.6136,26.7022,26.5959,26.6756,97500.0
2008-10-02 15:30:00,30.12,30.26,30.1,30.16,148100.0,26.6756,26.7996,26.6579,26.711,148100.0
2008-10-02 15:35:00,30.16,30.16,30.08,30.1,170700.0,26.711,26.711,26.6402,26.6579,170700.0
2008-10-02 15:40:00,30.1,30.14,30.06,30.1,149900.0,26.6579,26.6933,26.6225,26.6579,149900.0
2008-10-02 15:45:00,30.1,30.1,29.97,30.0,200100.0,26.6579,26.6579,26.5428,26.5693,200100.0
2008-10-02 15:50:00,30.0,30.0,29.87,30.0,375600.0,26.5693,26.5693,26.4542,26.5693,375600.0
2008-10-02 15:55:00,30.0,30.06,29.93,29.93,436000.0,26.5693,26.6225,26.5073,26.5073,436000.0
2008-10-03 09:30:00,29.29,29.59,28.93,29.04,219600.0,25.9405,26.2062,25.6217,25.7191,219600.0
2008-10-03 09:35:00,29.02,29.33,29.01,29.19,249800.0,25.7014,25.9759,25.6925,25.852,249800.0
2008-10-03 09:40:00,29.18,29.25,29.15,29.19,150800.0,25.8431,25.9051,25.8165,25.852,150800.0
2008-10-03 09:45:00,29.2,29.24,28.99,28.99,172900.0,25.8608,25.8962,25.6748,25.6748,172900.0
2008-10-03 09:50:00,29.0,29.03,28.97,29.0,211800.0,25.6837,25.7102,25.6571,25.6837,211800.0
2008-10-03 09:55:00,28.99,29.09,28.98,29.04,209500.0,25.6748,25.7634,25.666,25.7191,209500.0
2008-10-03 10:00:00,29.03,29.21,28.98,29.04,102300.0,25.7102,25.8697,25.666,25.7191,102300.0
2008-10-03 10:05:00,29.04,29.05,28.98,29.0,100600.0,25.7191,25.728,25.666,25.6837,100600.0
2008-10-03 10:10:00,29.0,29.22,29.0,29.19,115400.0,25.6837,25.8785,25.6837,25.852,115400.0
2008-10-03 10:15:00,29.22,29.34,29.11,29.15,92100.0,25.8785,25.9848,25.7811,25.8165,92100.0
2008-10-03 10:20:00,29.13,29.25,29.12,29.23,59800.0,25.7988,25.9051,25.79,25.8874,59800.0
2008-10-03 10:25:00,29.23,29.39,29.21,29.38,74500.0,25.8874,26.0291,25.8697,26.0202,74500.0
2008-10-03 10:30:00,29.38,29.51,29.31,29.5,78200.0,26.0202,26.1354,25.9582,26.1265,78200.0
2008-10-03 10:35:00,29.49,29.51,29.35,29.36,74100.0,26.1176,26.1354,25.9937,26.0025,74100.0
2008-10-03 10:40:00,29.36,29.44,29.34,29.43,68700.0,26.0025,26.0734,25.9848,26.0645,68700.0
2008-10-03 10:45:00,29.44,29.49,29.42,29.48,65700.0,26.0734,26.1176,26.0556,26.1088,65700.0
2008-10-03 10:50:00,29.48,29.66,29.42,29.66,84700.0,26.1088,26.2682,26.0556,26.2682,84700.0
2008-10-03 10:55:00,29.66,29.67,29.56,29.67,60700.0,26.2682,26.2771,26.1796,26.2771,60700.0
2008-10-03 11:00:00,29.67,29.76,29.62,29.63,74800.0,26.2771,26.3568,26.2328,26.2416,74800.0
2008-10-03 11:05:00,29.62,29.75,29.58,29.75,65500.0,26.2328,26.3479,26.1974,26.3479,65500.0
2008-10-03 11:10:00,29.75,29.81,29.71,29.71,70900.0,26.3479,26.4011,26.3125,26.3125,70900.0
2008-10-03 11:15:00,29.71,29.81,29.7,29.78,45600.0,26.3125,26.4011,26.3036,26.3745,45600.0
2008-10-03 11:20:00,29.78,29.8,29.64,29.64,83800.0,26.3745,26.3922,26.2505,26.2505,83800.0
2008-10-03 11:25:00,29.63,29.67,29.53,29.54,44300.0,26.2416,26.2771,26.1531,26.1619,44300.0
2008-10-03 11:30:00,29.55,29.67,29.55,29.66,32200.0,26.1708,26.2771,26.1708,26.2682,32200.0
2008-10-03 11:35:00,29.66,29.7,29.63,29.65,42000.0,26.2682,26.3036,26.2416,26.2593,42000.0
2008-10-03 11:40:00,29.65,29.68,29.57,29.59,21000.0,26.2593,26.2859,26.1885,26.2062,21000.0
2008-10-03 11:45:00,29.59,29.59,29.42,29.43,23400.0,26.2062,26.2062,26.0556,26.0645,23400.0
2008-10-03 11:50:00,29.42,29.49,29.36,29.46,61600.0,26.0556,26.1176,26.0025,26.0911,61600.0
2008-10-03 11:55:00,29.46,29.5,29.43,29.5,26100.0,26.0911,26.1265,26.0645,26.1265,26100.0
2008-10-03 12:00:00,29.48,29.65,29.47,29.65,28400.0,26.1088,26.2593,26.0999,26.2593,28400.0
2008-10-03 12:05:00,29.65,29.65,29.5,29.53,43400.0,26.2593,26.2593,26.1265,26.1531,43400.0
2008-10-03 12:10:00,29.55,29.66,29.53,29.65,20700.0,26.1708,26.2682,26.1531,26.2593,20700.0
2008-10-03 12:15:00,29.65,29.66,29.56,29.56,40700.0,26.2593,26.2682,26.1796,26.1796,40700.0
2008-10-03 12:20:00,29.54,29.55,29.37,29.41,76800.0,26.1619,26.1708,26.0114,26.0468,76800.0
2008-10-03 12:25:00,29.41,29.52,29.41,29.49,19300.0,26.0468,26.1442,26.0468,26.1176,19300.0
2008-10-03 12:30:00,29.5,29.53,29.46,29.46,32900.0,26.1265,26.1531,26.0911,26.0911,32900.0
2008-10-03 12:35:00,29.46,29.6,29.45,29.59,34200.0,26.0911,26.2151,26.0822,26.2062,34200.0
2008-10-03 12:40:00,29.59,29.66,29.54,29.64,43200.0,26.2062,26.2682,26.1619,26.2505,43200.0
2008-10-03 12:45:00,29.64,29.65,29.49,29.51,52200.0,26.2505,26.2593,26.1176,26.1354,52200.0
2008-10-03 12:50:00,29.51,29.55,29.47,29.53,42400.0,26.1354,26.1708,26.0999,26.1531,42400.0
2008-10-03 12:55:00,29.52,29.54,29.47,29.49,48600.0,26.1442,26.1619,26.0999,26.1176,48600.0
2008-10-03 13:00:00,29.49,29.5,29.35,29.43,50000.0,26.1176,26.1265,25.9937,26.0645,50000.0
2008-10-03 13:05:00,29.42,29.53,29.38,29.43,124400.0,26.0556,26.1531,26.0202,26.0645,124400.0
2008-10-03 13:10:00,29.43,29.43,29.08,29.17,174000.0,26.0645,26.0645,25.7545,25.8342,174000.0
2008-10-03 13:15:00,29.18,29.28,29.14,29.2,96200.0,25.8431,25.9317,25.8077,25.8608,96200.0
2008-10-03 13:20:00,29.2,29.32,29.02,29.02,166900.0,25.8608,25.9671,25.7014,25.7014,166900.0
2008-10-03 13:25:00,29.02,29.17,28.86,28.87,228300.0,25.7014,25.8342,25.5597,25.5685,228300.0
2008-10-03 13:30:00,28.87,28.98,28.65,28.69,169200.0,25.5685,25.666,25.3737,25.4091,169200.0
2008-10-03 13:35:00,28.7,28.99,28.65,28.86,174800.0,25.418,25.6748,25.3737,25.5597,174800.0
2008-10-03 13:40:00,28.86,28.86,28.23,28.27,159700.0,25.5597,25.5597,25.0017,25.0372,159700.0
2008-10-03 13:45:00,28.32,28.6,28.32,28.54,225500.0,25.0814,25.3294,25.0814,25.2763,225500.0
2008-10-03 13:50:00,28.55,28.68,28.53,28.53,190500.0,25.2851,25.4003,25.2674,25.2674,190500.0
2008-10-03 13:55:00,28.54,28.91,28.49,28.75,116600.0,25.2763,25.604,25.232,25.4623,116600.0
2008-10-03 14:00:00,28.76,28.79,28.65,28.73,106700.0,25.4711,25.4977,25.3737,25.4446,106700.0
2008-10-03 14:05:00,28.73,28.94,28.66,28.89,198200.0,25.4446,25.6305,25.3826,25.5863,198200.0
2008-10-03 14:10:00,28.88,29.0,28.84,29.0,133500.0,25.5774,25.6837,25.542,25.6837,133500.0
2008-10-03 14:15:00,28.98,28.98,28.7,28.75,110000.0,25.666,25.666,25.418,25.4623,110000.0
2008-10-03 14:20:00,28.75,28.77,28.59,28.7,73500.0,25.4623,25.48,25.3206,25.418,73500.0
2008-10-03 14:25:00,28.71,28.72,28.35,28.41,135100.0,25.4268,25.4357,25.108,25.1611,135100.0
2008-10-03 14:30:00,28.41,28.45,28.07,28.33,171000.0,25.1611,25.1966,24.86,25.0903,171000.0
2008-10-03 14:35:00,28.33,28.41,28.3,28.31,103500.0,25.0903,25.1611,25.0637,25.0726,103500.0
2008-10-03 14:40:00,28.32,28.36,28.28,28.29,93400.0,25.0814,25.1169,25.046,25.0549,93400.0
2008-10-03 14:45:00,28.29,28.35,28.16,28.35,82200.0,25.0549,25.108,24.9397,25.108,82200.0
2008-10-03 14:50:00,28.35,28.44,28.31,28.44,95100.0,25.108,25.1877,25.0726,25.1877,95100.0
2008-10-03 14:55:00,28.44,28.47,28.31,28.45,124300.0,25.1877,25.2143,25.0726,25.1966,124300.0
2008-10-03 15:00:00,28.45,28.46,28.24,28.31,123900.0,25.1966,25.2054,25.0106,25.0726,123900.0
2008-10-03 15:05:00,28.31,28.34,28.13,28.16,150900.0,25.0726,25.0992,24.9132,24.9397,150900.0
2008-10-03 15:10:00,28.17,28.18,28.05,28.07,98000.0,24.9486,24.9575,24.8423,24.86,98000.0
2008-10-03 15:15:00,28.07,28.11,28.0,28.02,101100.0,24.86,24.8955,24.798,24.8157,101100.0
2008-10-03 15:20:00,28.02,28.05,27.99,28.01,123700.0,24.8157,24.8423,24.7892,24.8069,123700.0
2008-10-03 15:25:00,28.01,28.08,27.99,28.0,112400.0,24.8069,24.8689,24.7892,24.798,112400.0
2008-10-03 15:30:00,28.0,28.15,28.0,28.09,94900.0,24.798,24.9309,24.798,24.8777,94900.0
2008-10-03 15:35:00,28.09,28.11,27.95,27.96,124200.0,24.8777,24.8955,24.7538,24.7626,124200.0
2008-10-03 15:40:00,27.95,27.96,27.74,27.81,177100.0,24.7538,24.7626,24.5678,24.6298,177100.0
2008-10-03 15:45:00,27.82,27.91,27.78,27.81,280200.0,24.6386,24.7183,24.6032,24.6298,280200.0
2008-10-03 15:50:00,27.81,27.89,27.78,27.8,246500.0,24.6298,24.7006,24.6032,24.6209,246500.0
2008-10-03 15:55:00,27.79,27.93,27.79,27.83,361400.0,24.612,24.736,24.612,24.6475,361400.0
2008-10-06 09:30:00,27.4,27.96,27.23,27.85,107500.0,24.2666,24.7626,24.1161,24.6652,107500.0
2008-10-06 09:35:00,27.81,27.86,27.7,27.78,63600.0,24.6298,24.674,24.5323,24.6032,63600.0
2008-10-06 09:40:00,27.82,27.95,27.66,27.68,61300.0,24.6386,24.7538,24.4969,24.5146,61300.0
2008-10-06 09:45:00,27.7,27.7,27.42,27.56,72700.0,24.5323,24.5323,24.2844,24.4084,72700.0
2008-10-06 09:50:00,27.57,27.67,27.36,27.37,55200.0,24.4172,24.5058,24.2312,24.2401,55200.0
2008-10-06 09:55:00,27.37,27.37,27.03,27.14,128700.0,24.2401,24.2401,23.939,24.0364,128700.0
2008-10-06 10:00:00,27.15,27.21,27.03,27.07,87400.0,24.0452,24.0984,23.939,23.9744,87400.0
2008-10-06 10:05:00,27.09,27.16,26.96,27.03,92000.0,23.9921,24.0541,23.877,23.939,92000.0
2008-10-06 10:10:00,27.03,27.04,26.85,26.86,80200.0,23.939,23.9478,23.7795,23.7884,80200.0
2008-10-06 10:15:00,26.85,26.96,26.78,26.85,72000.0,23.7795,23.877,23.7175,23.7795,72000.0
2008-10-06 10:20:00,26.85,27.07,26.79,27.05,90600.0,23.7795,23.9744,23.7264,23.9567,90600.0
2008-10-06 10:25:00,27.05,27.06,26.72,26.75,89100.0,23.9567,23.9655,23.6644,23.691,89100.0
2008-10-06 10:30:00,26.75,26.75,26.55,26.61,50900.0,23.691,23.691,23.5139,23.567,50900.0
2008-10-06 10:35:00,26.61,26.62,26.57,26.61,120700.0,23.567,23.5758,23.5316,23.567,120700.0
2008-10-06 10:40:00,26.61,26.66,26.43,26.44,154500.0,23.567,23.6113,23.4076,23.4164,154500.0
2008-10-06 10:45:00,26.44,26.51,26.42,26.48,97700.0,23.4164,23.4784,23.3987,23.4519,97700.0
2008-10-06 10:50:00,26.48,26.71,26.44,26.68,110600.0,23.4519,23.6556,23.4164,23.629,110600.0
2008-10-06 10:55:00,26.68,26.95,26.63,26.93,99200.0,23.629,23.8681,23.5847,23.8504,99200.0
2008-10-06 11:00:00,26.91,27.01,26.84,26.97,119100.0,23.8327,23.9212,23.7707,23.8858,119100.0
2008-10-06 11:05:00,26.99,27.13,26.85,27.11,95500.0,23.9035,24.0275,23.7795,24.0098,95500.0
2008-10-06 11:10:00,27.11,27.17,26.92,26.96,75400.0,24.0098,24.0629,23.8415,23.877,75400.0
2008-10-06 11:15:00,26.96,27.03,26.86,27.01,102000.0,23.877,23.939,23.7884,23.9212,102000.0
2008-10-06 11:20:00,27.02,27.06,26.92,27.02,79900.0,23.9301,23.9655,23.8415,23.9301,79900.0
2008-10-06 11:25:00,27.02,27.12,26.84,26.84,60600.0,23.9301,24.0187,23.7707,23.7707,60600.0
2008-10-06 11:30:00,26.84,26.84,26.67,26.75,68400.0,23.7707,23.7707,23.6201,23.691,68400.0
2008-10-06 11:35:00,26.75,26.78,26.61,26.67,63300.0,23.691,23.7175,23.567,23.6201,63300.0
2008-10-06 11:40:00,26.67,26.87,26.66,26.85,82900.0,23.6201,23.7973,23.6113,23.7795,82900.0
2008-10-06 11:45:00,26.86,26.95,26.85,26.86,62500.0,23.7884,23.8681,23.7795,23.7884,62500.0
2008-10-06 11:50:00,26.86,26.86,26.74,26.75,53700.0,23.7884,23.7884,23.6821,23.691,53700.0
2008-10-06 11:55:00,26.75,26.75,26.58,26.6,34400.0,23.691,23.691,23.5404,23.5581,34400.0
2008-10-06 12:00:00,26.59,26.76,26.55,26.67,32600.0,23.5493,23.6998,23.5139,23.6201,32600.0
2008-10-06 12:05:00,26.67,26.75,26.63,26.72,35900.0,23.6201,23.691,23.5847,23.6644,35900.0
2008-10-06 12:10:00,26.73,26.78,26.69,26.75,36300.0,23.6733,23.7175,23.6378,23.691,36300.0
2008-10-06 12:15:00,26.75,26.8,26.67,26.77,51600.0,23.691,23.7353,23.6201,23.7087,51600.0
2008-10-06 12:20:00,26.76,26.84,26.73,26.82,62100.0,23.6998,23.7707,23.6733,23.753,62100.0
2008-10-06 12:25:00,26.82,26.82,26.65,26.66,54300.0,23.753,23.753,23.6024,23.6113,54300.0
2008-10-06 12:30:00,26.66,26.72,26.65,26.68,32000.0,23.6113,23.6644,23.6024,23.629,32000.0
2008-10-06 12:35:00,26.67,26.69,26.56,26.56,31600.0,23.6201,23.6378,23.5227,23.5227,31600.0
2008-10-06 12:40:00,26.55,26.63,26.54,26.58,29900.0,23.5139,23.5847,23.505,23.5404,29900.0
2008-10-06 12:45:00,26.58,26.58,26.45,26.47,53500.0,23.5404,23.5404,23.4253,23.443,53500.0
2008-10-06 12:50:00,26.47,26.49,26.41,26.42,70300.0,23.443,23.4607,23.3899,23.3987,70300.0
2008-10-06 12:55:00,26.42,26.43,26.31,26.33,33600.0,23.3987,23.4076,23.3013,23.319,33600.0
2008-10-06 13:00:00,26.33,26.33,26.21,26.28,87000.0,23.319,23.319,23.2127,23.2747,87000.0
2008-10-06 13:05:00,26.28,26.39,26.27,26.38,83500.0,23.2747,23.3721,23.2659,23.3633,83500.0
2008-10-06 13:10:00,26.38,26.45,26.35,26.39,35300.0,23.3633,23.4253,23.3367,23.3721,35300.0
2008-10-06 13:15:00,26.37,26.46,26.35,26.45,30200.0,23.3544,23.4341,23.3367,23.4253,30200.0
2008-10-06 13:20:00,26.44,26.69,26.43,26.64,68200.0,23.4164,23.6378,23.4076,23.5936,68200.0
2008-10-06 13:25:00,26.64,26.66,26.46,26.49,34600.0,23.5936,23.6113,23.4341,23.4607,34600.0
2008-10-06 13:30:00,26.5,26.5,26.31,26.45,65300.0,23.4696,23.4696,23.3013,23.4253,65300.0
2008-10-06 13:35:00,26.45,26.45,26.34,26.36,39000.0,23.4253,23.4253,23.3279,23.3456,39000.0
2008-10-06 13:40:00,26.36,26.45,26.28,26.4,31500.0,23.3456,23.4253,23.2747,23.381,31500.0
2008-10-06 13:45:00,26.41,26.42,26.17,26.19,39100.0,23.3899,23.3987,23.1773,23.195,39100.0
2008-10-06 13:50:00,26.19,26.44,26.17,26.41,58700.0,23.195,23.4164,23.1773,23.3899,58700.0
2008-10-06 13:55:00,26.42,26.55,26.41,26.46,35300.0,23.3987,23.5139,23.3899,23.4341,35300.0
2008-10-06 14:00:00,26.45,26.45,26.26,26.28,54400.0,23.4253,23.4253,23.257,23.2747,54400.0
2008-10-06 14:05:00,26.28,26.44,26.21,26.25,57100.0,23.2747,23.4164,23.2127,23.2482,57100.0
2008-10-06 14:10:00,26.26,26.36,26.21,26.26,62900.0,23.257,23.3456,23.2127,23.257,62900.0
2008-10-06 14:15:00,26.27,26.37,26.16,26.16,72200.0,23.2659,23.3544,23.1684,23.1684,72200.0
2008-10-06 14:20:00,26.16,26.18,26.02,26.02,76800.0,23.1684,23.1862,23.0445,23.0445,76800.0
2008-10-06 14:25:00,26.02,26.11,26.0,26.1,59000.0,23.0445,23.1242,23.0267,23.1153,59000.0
2008-10-06 14:30:00,26.11,26.15,26.0,26.15,111900.0,23.1242,23.1596,23.0267,23.1596,111900.0
2008-10-06 14:35:00,26.15,26.18,26.07,26.07,80400.0,23.1596,23.1862,23.0887,23.0887,80400.0
2008-10-06 14:40:00,26.07,26.09,26.0,26.0,80500.0,23.0887,23.1065,23.0267,23.0267,80500.0
2008-10-06 14:45:00,26.0,26.13,25.95,26.11,160500.0,23.0267,23.1419,22.9825,23.1242,160500.0
2008-10-06 14:50:00,26.11,26.27,26.03,26.27,86300.0,23.1242,23.2659,23.0533,23.2659,86300.0
2008-10-06 14:55:00,26.26,26.35,26.22,26.27,98900.0,23.257,23.3367,23.2216,23.2659,98900.0
2008-10-06 15:00:00,26.28,26.29,26.04,26.28,104600.0,23.2747,23.2836,23.0622,23.2747,104600.0
2008-10-06 15:05:00,26.28,26.54,26.26,26.54,173000.0,23.2747,23.505,23.257,23.505,173000.0
2008-10-06 15:10:00,26.53,26.7,26.48,26.62,93900.0,23.4961,23.6467,23.4519,23.5758,93900.0
2008-10-06 15:15:00,26.61,26.87,26.51,26.81,103100.0,23.567,23.7973,23.4784,23.7441,103100.0
2008-10-06 15:20:00,26.81,26.85,26.64,26.65,120100.0,23.7441,23.7795,23.5936,23.6024,120100.0
2008-10-06 15:25:00,26.66,26.95,26.65,26.92,137300.0,23.6113,23.8681,23.6024,23.8415,137300.0
2008-10-06 15:30:00,26.92,27.06,26.59,26.62,178400.0,23.8415,23.9655,23.5493,23.5758,178400.0
2008-10-06 15:35:00,26.61,26.65,26.34,26.48,204500.0,23.567,23.6024,23.3279,23.4519,204500.0
2008-10-06 15:40:00,26.47,26.62,26.36,26.52,176400.0,23.443,23.5758,23.3456,23.4873,176400.0
2008-10-06 15:45:00,26.5,26.67,26.49,26.67,351400.0,23.4696,23.6201,23.4607,23.6201,351400.0
2008-10-06 15:50:00,26.65,26.81,26.5,26.8,329100.0,23.6024,23.7441,23.4696,23.7353,329100.0
2008-10-06 15:55:00,26.8,26.92,26.69,26.84,308200.0,23.7353,23.8415,23.6378,23.7707,308200.0
2008-10-07 09:30:00,26.82,27.24,26.65,26.66,50100.0,23.753,24.1249,23.6024,23.6113,50100.0
2008-10-07 09:35:00,26.66,26.88,26.53,26.8,28400.0,23.6113,23.8061,23.4961,23.7353,28400.0
2008-10-07 09:40:00,26.82,26.95,26.65,26.79,67700.0,23.753,23.8681,23.6024,23.7264,67700.0
2008-10-07 09:45:00,26.82,26.94,26.57,26.86,77200.0,23.753,23.8593,23.5316,23.7884,77200.0
2008-10-07 09:50:00,26.85,26.85,26.61,26.74,51700.0,23.7795,23.7795,23.567,23.6821,51700.0
2008-10-07 09:55:00,26.74,26.76,26.58,26.76,62500.0,23.6821,23.6998,23.5404,23.6998,62500.0
2008-10-07 10:00:00,26.76,26.91,26.5,26.6,52900.0,23.6998,23.8327,23.4696,23.5581,52900.0
2008-10-07 10:05:00,26.63,26.72,26.54,26.62,35300.0,23.5847,23.6644,23.505,23.5758,35300.0
2008-10-07 10:10:00,26.63,26.75,26.6,26.68,71700.0,23.5847,23.691,23.5581,23.629,71700.0
2008-10-07 10:15:00,26.68,26.77,26.64,26.66,53000.0,23.629,23.7087,23.5936,23.6113,53000.0
2008-10-07 10:20:00,26.69,26.69,26.46,26.59,34300.0,23.6378,23.6378,23.4341,23.5493,34300.0
2008-10-07 10:25:00,26.59,26.83,26.59,26.72,75100.0,23.5493,23.7618,23.5493,23.6644,75100.0
2008-10-07 10:30:00,26.72,26.86,26.67,26.8,40100.0,23.6644,23.7884,23.6201,23.7353,40100.0
2008-10-07 10:35:00,26.81,26.88,26.77,26.87,44200.0,23.7441,23.8061,23.7087,23.7973,44200.0
2008-10-07 10:40:00,26.86,26.88,26.62,26.67,37200.0,23.7884,23.8061,23.5758,23.6201,37200.0
2008-10-07 10:45:00,26.66,26.73,26.61,26.65,21800.0,23.6113,23.6733,23.567,23.6024,21800.0
2008-10-07 10:50:00,26.64,26.67,26.56,26.62,38400.0,23.5936,23.6201,23.5227,23.5758,38400.0
2008-10-07 10:55:00,26.63,26.63,26.47,26.59,32200.0,23.5847,23.5847,23.443,23.5493,32200.0
2008-10-07 11:00:00,26.59,26.61,26.51,26.53,43400.0,23.5493,23.567,23.4784,23.4961,43400.0
2008-10-07 11:05:00,26.55,26.6,26.48,26.53,36600.0,23.5139,23.5581,23.4519,23.4961,36600.0
2008-10-07 11:10:00,26.53,26.59,26.47,26.53,47700.0,23.4961,23.5493,23.443,23.4961,47700.0
2008-10-07 11:15:00,26.53,26.57,26.5,26.54,28000.0,23.4961,23.5316,23.4696,23.505,28000.0
2008-10-07 11:20:00,26.54,26.54,26.24,26.28,124300.0,23.505,23.505,23.2393,23.2747,124300.0
2008-10-07 11:25:00,26.28,26.5,26.27,26.4,33000.0,23.2747,23.4696,23.2659,23.381,33000.0
2008-10-07 11:30:00,26.4,26.48,26.36,26.38,41600.0,23.381,23.4519,23.3456,23.3633,41600.0
2008-10-07 11:35:00,26.38,26.5,26.37,26.41,52200.0,23.3633,23.4696,23.3544,23.3899,52200.0
2008-10-07 11:40:00,26.4,26.47,26.38,26.46,44800.0,23.381,23.443,23.3633,23.4341,44800.0
2008-10-07 11:45:00,26.46,26.57,26.42,26.54,53000.0,23.4341,23.5316,23.3987,23.505,53000.0
2008-10-07 11:50:00,26.54,26.55,26.47,26.53,25300.0,23.505,23.5139,23.443,23.4961,25300.0
2008-10-07 11:55:00,26.52,26.52,26.4,26.42,44400.0,23.4873,23.4873,23.381,23.3987,44400.0
2008-10-07 12:00:00,26.42,26.42,26.26,26.29,34500.0,23.3987,23.3987,23.257,23.2836,34500.0
2008-10-07 12:05:00,26.28,26.31,26.22,26.25,34000.0,23.2747,23.3013,23.2216,23.2482,34000.0
2008-10-07 12:10:00,26.25,26.29,26.23,26.27,17700.0,23.2482,23.2836,23.2304,23.2659,17700.0
2008-10-07 12:15:00,26.27,26.32,26.26,26.31,20900.0,23.2659,23.3102,23.257,23.3013,20900.0
2008-10-07 12:20:00,26.32,26.39,26.21,26.23,36700.0,23.3102,23.3721,23.2127,23.2304,36700.0
2008-10-07 12:25:00,26.23,26.23,26.03,26.09,83900.0,23.2304,23.2304,23.0533,23.1065,83900.0
2008-10-07 12:30:00,26.1,26.17,26.08,26.08,24100.0,23.1153,23.1773,23.0976,23.0976,24100.0
2008-10-07 12:35:00,26.08,26.11,25.98,26.08,57600.0,23.0976,23.1242,23.009,23.0976,57600.0
2008-10-07 12:40:00,26.08,26.14,25.96,25.99,72400.0,23.0976,23.1507,22.9913,23.0179,72400.0
2008-10-07 12:45:00,25.99,26.02,25.8,25.82,96300.0,23.0179,23.0445,22.8496,22.8673,96300.0
2008-10-07 12:50:00,25.83,25.91,25.78,25.85,119400.0,22.8762,22.947,22.8319,22.8939,119400.0
2008-10-07 12:55:00,25.85,25.97,25.84,25.91,56100.0,22.8939,23.0002,22.885,22.947,56100.0
2008-10-07 13:00:00,25.92,26.07,25.92,26.04,40800.0,22.9559,23.0887,22.9559,23.0622,40800.0
2008-10-07 13:05:00,26.03,26.24,26.02,26.2,60200.0,23.0533,23.2393,23.0445,23.2039,60200.0
2008-10-07 13:10:00,26.19,26.33,26.17,26.21,60400.0,23.195,23.319,23.1773,23.2127,60400.0
2008-10-07 13:15:00,26.21,26.21,25.99,26.03,65200.0,23.2127,23.2127,23.0179,23.0533,65200.0
2008-10-07 13:20:00,26.04,26.07,25.81,25.95,70900.0,23.0622,23.0887,22.8585,22.9825,70900.0
2008-10-07 13:25:00,25.95,25.95,25.71,25.8,73700.0,22.9825,22.9825,22.7699,22.8496,73700.0
2008-10-07 13:30:00,25.79,25.9,25.76,25.88,56200.0,22.8408,22.9382,22.8142,22.9205,56200.0
2008-10-07 13:35:00,25.88,26.12,25.85,26.1,127300.0,22.9205,23.133,22.8939,23.1153,127300.0
2008-10-07 13:40:00,26.1,26.11,25.99,25.99,164400.0,23.1153,23.1242,23.0179,23.0179,164400.0
2008-10-07 13:45:00,25.99,26.0,25.91,25.92,98200.0,23.0179,23.0267,22.947,22.9559,98200.0
2008-10-07 13:50:00,25.92,25.94,25.77,25.86,107400.0,22.9559,22.9736,22.823,22.9028,107400.0
2008-10-07 13:55:00,25.86,25.89,25.67,25.7,83500.0,22.9028,22.9293,22.7345,22.7611,83500.0
2008-10-07 14:00:00,25.68,25.94,25.67,25.78,59700.0,22.7433,22.9736,22.7345,22.8319,59700.0
2008-10-07 14:05:00,25.77,25.93,25.69,25.92,61800.0,22.823,22.9648,22.7522,22.9559,61800.0
2008-10-07 14:10:00,25.92,25.95,25.71,25.9,68800.0,22.9559,22.9825,22.7699,22.9382,68800.0
2008-10-07 14:15:00,25.97,26.3,25.86,26.03,157400.0,23.0002,23.2924,22.9028,23.0533,157400.0
2008-10-07 14:20:00,26.03,26.3,25.96,26.0,159400.0,23.0533,23.2924,22.9913,23.0267,159400.0
2008-10-07 14:25:00,26.0,26.11,25.9,26.11,93600.0,23.0267,23.1242,22.9382,23.1242,93600.0
2008-10-07 14:30:00,26.11,26.3,26.07,26.13,83500.0,23.1242,23.2924,23.0887,23.1419,83500.0
2008-10-07 14:35:00,26.13,26.26,26.04,26.2,50300.0,23.1419,23.257,23.0622,23.2039,50300.0
2008-10-07 14:40:00,26.21,26.3,26.09,26.1,64900.0,23.2127,23.2924,23.1065,23.1153,64900.0
2008-10-07 14:45:00,26.09,26.25,25.96,26.17,45900.0,23.1065,23.2482,22.9913,23.1773,45900.0
2008-10-07 14:50:00,26.17,26.21,26.03,26.06,44300.0,23.1773,23.2127,23.0533,23.0799,44300.0
2008-10-07 14:55:00,26.06,26.08,25.97,26.04,51100.0,23.0799,23.0976,23.0002,23.0622,51100.0
2008-10-07 15:00:00,26.04,26.05,25.94,26.0,65200.0,23.0622,23.071,22.9736,23.0267,65200.0
2008-10-07 15:05:00,26.0,26.01,25.84,26.0,55400.0,23.0267,23.0356,22.885,23.0267,55400.0
2008-10-07 15:10:00,26.01,26.12,26.01,26.06,40400.0,23.0356,23.133,23.0356,23.0799,40400.0
2008-10-07 15:15:00,26.04,26.1,25.87,25.93,91400.0,23.0622,23.1153,22.9116,22.9648,91400.0
2008-10-07 15:20:00,25.94,26.06,25.9,25.92,112800.0,22.9736,23.0799,22.9382,22.9559,112800.0
2008-10-07 15:25:00,25.91,26.0,25.82,25.92,101500.0,22.947,23.0267,22.8673,22.9559,101500.0
2008-10-07 15:30:00,25.92,26.0,25.86,25.97,125100.0,22.9559,23.0267,22.9028,23.0002,125100.0
2008-10-07 15:35:00,25.95,25.98,25.82,25.82,142200.0,22.9825,23.009,22.8673,22.8673,142200.0
2008-10-07 15:40:00,25.82,25.82,25.63,25.63,179500.0,22.8673,22.8673,22.6991,22.6991,179500.0
2008-10-07 15:45:00,25.64,25.65,25.39,25.48,347200.0,22.7079,22.7168,22.4865,22.5662,347200.0
2008-10-07 15:50:00,25.48,25.55,25.33,25.5,292900.0,22.5662,22.6282,22.4334,22.5839,292900.0
2008-10-07 15:55:00,25.5,25.53,25.3,25.3,328500.0,22.5839,22.6105,22.4068,22.4068,328500.0
2008-10-08 09:30:00,25.93,26.17,25.22,25.8,93600.0,22.9648,23.1773,22.3359,22.8496,93600.0
2008-10-08 09:35:00,25.83,25.88,25.2,25.83,85600.0,22.8762,22.9205,22.3182,22.8762,85600.0
2008-10-08 09:40:00,25.79,25.9,25.57,25.83,60900.0,22.8408,22.9382,22.6459,22.8762,60900.0
2008-10-08 09:45:00,25.79,26.06,25.6,25.95,92000.0,22.8408,23.0799,22.6725,22.9825,92000.0
2008-10-08 09:50:00,25.94,26.0,25.72,25.94,158400.0,22.9736,23.0267,22.7788,22.9736,158400.0
2008-10-08 09:55:00,25.91,26.0,25.74,25.88,89700.0,22.947,23.0267,22.7965,22.9205,89700.0
2008-10-08 10:00:00,25.91,26.17,25.84,26.11,125700.0,22.947,23.1773,22.885,23.1242,125700.0
2008-10-08 10:05:00,26.11,26.14,25.71,25.9,126700.0,23.1242,23.1507,22.7699,22.9382,126700.0
2008-10-08 10:10:00,25.86,26.15,25.86,26.13,133500.0,22.9028,23.1596,22.9028,23.1419,133500.0
2008-10-08 10:15:00,26.11,26.16,25.87,25.89,144600.0,23.1242,23.1684,22.9116,22.9293,144600.0
2008-10-08 10:20:00,25.89,25.89,25.57,25.83,175100.0,22.9293,22.9293,22.6459,22.8762,175100.0
2008-10-08 10:25:00,25.82,25.94,25.73,25.91,111000.0,22.8673,22.9736,22.7876,22.947,111000.0
2008-10-08 10:30:00,25.93,26.01,25.7,25.74,150600.0,22.9648,23.0356,22.7611,22.7965,150600.0
2008-10-08 10:35:00,25.74,25.91,25.62,25.81,102200.0,22.7965,22.947,22.6902,22.8585,102200.0
2008-10-08 10:40:00,25.82,25.87,25.56,25.6,117800.0,22.8673,22.9116,22.6371,22.6725,117800.0
2008-10-08 10:45:00,25.6,25.68,25.51,25.52,106000.0,22.6725,22.7433,22.5928,22.6016,106000.0
2008-10-08 10:50:00,25.5,25.71,25.5,25.61,70300.0,22.5839,22.7699,22.5839,22.6813,70300.0
2008-10-08 10:55:00,25.6,25.86,25.5,25.81,91100.0,22.6725,22.9028,22.5839,22.8585,91100.0
2008-10-08 11:00:00,25.81,25.84,25.66,25.83,112600.0,22.8585,22.885,22.7256,22.8762,112600.0
2008-10-08 11:05:00,25.81,25.87,25.73,25.86,94100.0,22.8585,22.9116,22.7876,22.9028,94100.0
2008-10-08 11:10:00,25.87,26.04,25.78,25.98,102100.0,22.9116,23.0622,22.8319,23.009,102100.0
2008-10-08 11:15:00,25.99,26.13,25.86,26.13,81700.0,23.0179,23.1419,22.9028,23.1419,81700.0
2008-10-08 11:20:00,26.13,26.3,26.08,26.25,136900.0,23.1419,23.2924,23.0976,23.2482,136900.0
2008-10-08 11:25:00,26.22,26.37,26.09,26.11,94500.0,23.2216,23.3544,23.1065,23.1242,94500.0
2008-10-08 11:30:00,26.14,26.25,26.03,26.03,67200.0,23.1507,23.2482,23.0533,23.0533,67200.0
2008-10-08 11:35:00,26.02,26.07,25.78,25.93,65600.0,23.0445,23.0887,22.8319,22.9648,65600.0
2008-10-08 11:40:00,25.92,25.94,25.54,25.63,67300.0,22.9559,22.9736,22.6193,22.6991,67300.0
2008-10-08 11:45:00,25.63,25.8,25.5,25.76,46800.0,22.6991,22.8496,22.5839,22.8142,46800.0
2008-10-08 11:50:00,25.75,25.8,25.67,25.78,47100.0,22.8053,22.8496,22.7345,22.8319,47100.0
2008-10-08 11:55:00,25.78,25.98,25.54,25.95,75600.0,22.8319,23.009,22.6193,22.9825,75600.0
2008-10-08 12:00:00,25.95,25.98,25.6,25.61,74300.0,22.9825,23.009,22.6725,22.6813,74300.0
2008-10-08 12:05:00,25.64,25.67,25.07,25.38,127900.0,22.7079,22.7345,22.2031,22.4776,127900.0
2008-10-08 12:10:00,25.38,25.54,25.37,25.49,36600.0,22.4776,22.6193,22.4688,22.5751,36600.0
2008-10-08 12:15:00,25.48,25.66,25.45,25.62,36200.0,22.5662,22.7256,22.5396,22.6902,36200.0
2008-10-08 12:20:00,25.61,25.69,25.52,25.52,23600.0,22.6813,22.7522,22.6016,22.6016,23600.0
2008-10-08 12:25:00,25.53,25.67,25.43,25.46,27700.0,22.6105,22.7345,22.5219,22.5485,27700.0
2008-10-08 12:30:00,25.48,25.51,25.39,25.41,22800.0,22.5662,22.5928,22.4865,22.5042,22800.0
2008-10-08 12:35:00,25.41,25.65,25.3,25.55,48700.0,22.5042,22.7168,22.4068,22.6282,48700.0
2008-10-08 12:40:00,25.58,25.83,25.57,25.63,49100.0,22.6548,22.8762,22.6459,22.6991,49100.0
2008-10-08 12:45:00,25.64,25.66,25.47,25.53,47300.0,22.7079,22.7256,22.5574,22.6105,47300.0
2008-10-08 12:50:00,25.54,25.85,25.53,25.76,42500.0,22.6193,22.8939,22.6105,22.8142,42500.0
2008-10-08 12:55:00,25.75,25.89,25.7,25.88,30900.0,22.8053,22.9293,22.7611,22.9205,30900.0
2008-10-08 13:00:00,25.87,26.13,25.86,26.06,84500.0,22.9116,23.1419,22.9028,23.0799,84500.0
2008-10-08 13:05:00,26.05,26.2,25.97,26.16,85000.0,23.071,23.2039,23.0002,23.1684,85000.0
2008-10-08 13:10:00,26.17,26.25,25.99,26.25,98600.0,23.1773,23.2482,23.0179,23.2482,98600.0
2008-10-08 13:15:00,26.25,26.33,26.09,26.28,104000.0,23.2482,23.319,23.1065,23.2747,104000.0
2008-10-08 13:20:00,26.33,26.35,26.14,26.16,35400.0,23.319,23.3367,23.1507,23.1684,35400.0
2008-10-08 13:25:00,26.17,26.17,26.0,26.03,52700.0,23.1773,23.1773,23.0267,23.0533,52700.0
2008-10-08 13:30:00,26.03,26.29,25.97,26.27,71100.0,23.0533,23.2836,23.0002,23.2659,71100.0
2008-10-08 13:35:00,26.27,26.53,26.25,26.33,83900.0,23.2659,23.4961,23.2482,23.319,83900.0
2008-10-08 13:40:00,26.31,26.63,26.28,26.61,81100.0,23.3013,23.5847,23.2747,23.567,81100.0
2008-10-08 13:45:00,26.59,26.63,26.39,26.46,104900.0,23.5493,23.5847,23.3721,23.4341,104900.0
2008-10-08 13:50:00,26.46,26.72,26.44,26.67,100700.0,23.4341,23.6644,23.4164,23.6201,100700.0
2008-10-08 13:55:00,26.64,26.75,26.56,26.58,80700.0,23.5936,23.691,23.5227,23.5404,80700.0
2008-10-08 14:00:00,26.57,26.74,26.42,26.7,107200.0,23.5316,23.6821,23.3987,23.6467,107200.0
2008-10-08 14:05:00,26.71,26.79,26.46,26.64,183100.0,23.6556,23.7264,23.4341,23.5936,183100.0
2008-10-08 14:10:00,26.61,26.82,26.47,26.75,81800.0,23.567,23.753,23.443,23.691,81800.0
2008-10-08 14:15:00,26.75,26.88,26.73,26.88,63900.0,23.691,23.8061,23.6733,23.8061,63900.0
2008-10-08 14:20:00,26.88,27.04,26.8,26.96,85400.0,23.8061,23.9478,23.7353,23.877,85400.0
2008-10-08 14:25:00,26.91,26.94,26.72,26.79,70100.0,23.8327,23.8593,23.6644,23.7264,70100.0
2008-10-08 14:30:00,26.78,26.88,26.68,26.73,50500.0,23.7175,23.8061,23.629,23.6733,50500.0
2008-10-08 14:35:00,26.73,26.8,26.58,26.67,51000.0,23.6733,23.7353,23.5404,23.6201,51000.0
2008-10-08 14:40:00,26.67,26.72,26.43,26.48,51700.0,23.6201,23.6644,23.4076,23.4519,51700.0
2008-10-08 14:45:00,26.48,26.68,26.48,26.58,31900.0,23.4519,23.629,23.4519,23.5404,31900.0
2008-10-08 14:50:00,26.58,26.72,26.57,26.66,42600.0,23.5404,23.6644,23.5316,23.6113,42600.0
2008-10-08 14:55:00,26.66,26.75,26.59,26.6,43900.0,23.6113,23.691,23.5493,23.5581,43900.0
2008-10-08 15:00:00,26.59,26.61,26.36,26.55,66500.0,23.5493,23.567,23.3456,23.5139,66500.0
2008-10-08 15:05:00,26.55,26.75,26.55,26.67,58700.0,23.5139,23.691,23.5139,23.6201,58700.0
2008-10-08 15:10:00,26.66,26.67,26.41,26.41,58700.0,23.6113,23.6201,23.3899,23.3899,58700.0
2008-10-08 15:15:00,26.41,26.71,26.38,26.71,51400.0,23.3899,23.6556,23.3633,23.6556,51400.0
2008-10-08 15:20:00,26.73,26.77,26.58,26.67,65400.0,23.6733,23.7087,23.5404,23.6201,65400.0
2008-10-08 15:25:00,26.68,26.87,26.66,26.77,141500.0,23.629,23.7973,23.6113,23.7087,141500.0
2008-10-08 15:30:00,26.77,26.87,26.63,26.69,93100.0,23.7087,23.7973,23.5847,23.6378,93100.0
2008-10-08 15:35:00,26.69,26.7,26.43,26.45,93700.0,23.6378,23.6467,23.4076,23.4253,93700.0
2008-10-08 15:40:00,26.45,26.49,26.28,26.4,149700.0,23.4253,23.4607,23.2747,23.381,149700.0
2008-10-08 15:45:00,26.38,26.4,25.94,26.01,192400.0,23.3633,23.381,22.9736,23.0356,192400.0
2008-10-08 15:50:00,26.02,26.21,25.78,25.89,282800.0,23.0445,23.2127,22.8319,22.9293,282800.0
2008-10-08 15:55:00,25.86,26.0,25.75,25.75,351600.0,22.9028,23.0267,22.8053,22.8053,351600.0
2008-10-09 09:30:00,25.68,25.83,25.13,25.57,118300.0,22.7433,22.8762,22.2562,22.6459,118300.0
2008-10-09 09:35:00,25.57,25.67,25.32,25.57,69700.0,22.6459,22.7345,22.4245,22.6459,69700.0
2008-10-09 09:40:00,25.57,26.02,25.29,25.71,94400.0,22.6459,23.0445,22.3979,22.7699,94400.0
2008-10-09 09:45:00,25.7,25.78,25.59,25.74,75700.0,22.7611,22.8319,22.6636,22.7965,75700.0
2008-10-09 09:50:00,25.74,25.95,25.74,25.89,46800.0,22.7965,22.9825,22.7965,22.9293,46800.0
2008-10-09 09:55:00,25.89,25.97,25.87,25.89,130000.0,22.9293,23.0002,22.9116,22.9293,130000.0
2008-10-09 10:00:00,25.89,25.9,25.77,25.89,92600.0,22.9293,22.9382,22.823,22.9293,92600.0
2008-10-09 10:05:00,25.89,26.04,25.86,25.99,41300.0,22.9293,23.0622,22.9028,23.0179,41300.0
2008-10-09 10:10:00,25.98,26.12,25.89,25.89,46100.0,23.009,23.133,22.9293,22.9293,46100.0
2008-10-09 10:15:00,25.89,26.06,25.86,26.06,67900.0,22.9293,23.0799,22.9028,23.0799,67900.0
2008-10-09 10:20:00,26.06,26.1,25.86,25.88,117700.0,23.0799,23.1153,22.9028,22.9205,117700.0
2008-10-09 10:25:00,25.88,25.9,25.57,25.6,178700.0,22.9205,22.9382,22.6459,22.6725,178700.0
2008-10-09 10:30:00,25.6,25.8,25.53,25.76,169200.0,22.6725,22.8496,22.6105,22.8142,169200.0
2008-10-09 10:35:00,25.77,25.97,25.75,25.84,90300.0,22.823,23.0002,22.8053,22.885,90300.0
2008-10-09 10:40:00,25.82,25.92,25.64,25.71,94700.0,22.8673,22.9559,22.7079,22.7699,94700.0
2008-10-09 10:45:00,25.7,25.9,25.61,25.84,102200.0,22.7611,22.9382,22.6813,22.885,102200.0
2008-10-09 10:50:00,25.84,25.91,25.76,25.82,81400.0,22.885,22.947,22.8142,22.8673,81400.0
2008-10-09 10:55:00,25.81,25.94,25.68,25.92,116500.0,22.8585,22.9736,22.7433,22.9559,116500.0
2008-10-09 11:00:00,25.9,25.95,25.49,25.51,146800.0,22.9382,22.9825,22.5751,22.5928,146800.0
2008-10-09 11:05:00,25.52,25.82,25.43,25.78,123100.0,22.6016,22.8673,22.5219,22.8319,123100.0
2008-10-09 11:10:00,25.79,26.03,25.68,25.99,93500.0,22.8408,23.0533,22.7433,23.0179,93500.0
2008-10-09 11:15:00,26.0,26.16,25.92,26.15,76200.0,23.0267,23.1684,22.9559,23.1596,76200.0
2008-10-09 11:20:00,26.16,26.21,25.95,25.99,102600.0,23.1684,23.2127,22.9825,23.0179,102600.0
2008-10-09 11:25:00,25.98,26.09,25.85,26.08,87500.0,23.009,23.1065,22.8939,23.0976,87500.0
2008-10-09 11:30:00,26.08,26.22,26.02,26.09,72700.0,23.0976,23.2216,23.0445,23.1065,72700.0
2008-10-09 11:35:00,26.06,26.32,26.06,26.16,59000.0,23.0799,23.3102,23.0799,23.1684,59000.0
2008-10-09 11:40:00,26.16,26.26,26.07,26.09,54400.0,23.1684,23.257,23.0887,23.1065,54400.0
2008-10-09 11:45:00,26.1,26.3,26.1,26.16,66200.0,23.1153,23.2924,23.1153,23.1684,66200.0
2008-10-09 11:50:00,26.16,26.23,26.0,26.02,60600.0,23.1684,23.2304,23.0267,23.0445,60600.0
2008-10-09 11:55:00,26.03,26.08,25.95,25.97,59300.0,23.0533,23.0976,22.9825,23.0002,59300.0
2008-10-09 12:00:00,25.98,26.02,25.87,25.96,66600.0,23.009,23.0445,22.9116,22.9913,66600.0
2008-10-09 12:05:00,25.95,26.02,25.93,25.95,52200.0,22.9825,23.0445,22.9648,22.9825,52200.0
2008-10-09 12:10:00,25.95,26.1,25.92,25.92,46200.0,22.9825,23.1153,22.9559,22.9559,46200.0
2008-10-09 12:15:00,25.92,26.07,25.88,26.03,35500.0,22.9559,23.0887,22.9205,23.0533,35500.0
2008-10-09 12:20:00,26.03,26.03,25.94,26.03,35600.0,23.0533,23.0533,22.9736,23.0533,35600.0
2008-10-09 12:25:00,26.02,26.03,25.85,25.85,22600.0,23.0445,23.0533,22.8939,22.8939,22600.0
2008-10-09 12:30:00,25.87,25.91,25.84,25.87,50900.0,22.9116,22.947,22.885,22.9116,50900.0
2008-10-09 12:35:00,25.88,25.93,25.86,25.86,46400.0,22.9205,22.9648,22.9028,22.9028,46400.0
2008-10-09 12:40:00,25.86,25.88,25.74,25.85,41700.0,22.9028,22.9205,22.7965,22.8939,41700.0
2008-10-09 12:45:00,25.85,25.85,25.67,25.7,50200.0,22.8939,22.8939,22.7345,22.7611,50200.0
2008-10-09 12:50:00,25.69,25.87,25.68,25.8,40300.0,22.7522,22.9116,22.7433,22.8496,40300.0
2008-10-09 12:55:00,25.81,25.86,25.76,25.81,27900.0,22.8585,22.9028,22.8142,22.8585,27900.0
2008-10-09 13:00:00,25.84,25.9,25.84,25.86,32700.0,22.885,22.9382,22.885,22.9028,32700.0
2008-10-09 13:05:00,25.86,25.93,25.83,25.89,31800.0,22.9028,22.9648,22.8762,22.9293,31800.0
2008-10-09 13:10:00,25.89,26.09,25.88,25.96,49000.0,22.9293,23.1065,22.9205,22.9913,49000.0
2008-10-09 13:15:00,25.96,26.07,25.95,25.97,31300.0,22.9913,23.0887,22.9825,23.0002,31300.0
2008-10-09 13:20:00,25.97,25.97,25.85,25.89,30700.0,23.0002,23.0002,22.8939,22.9293,30700.0
2008-10-09 13:25:00,25.89,26.11,25.82,26.03,86000.0,22.9293,23.1242,22.8673,23.0533,86000.0
2008-10-09 13:30:00,26.03,26.18,25.99,26.05,64000.0,23.0533,23.1862,23.0179,23.071,64000.0
2008-10-09 13:35:00,26.06,26.12,25.86,25.91,71900.0,23.0799,23.133,22.9028,22.947,71900.0
2008-10-09 13:40:00,25.91,26.0,25.9,25.98,31900.0,22.947,23.0267,22.9382,23.009,31900.0
2008-10-09 13:45:00,26.0,26.01,25.84,25.91,50900.0,23.0267,23.0356,22.885,22.947,50900.0
2008-10-09 13:50:00,25.95,25.95,25.83,25.86,61600.0,22.9825,22.9825,22.8762,22.9028,61600.0
2008-10-09 13:55:00,25.86,26.04,25.86,25.99,57100.0,22.9028,23.0622,22.9028,23.0179,57100.0
2008-10-09 14:00:00,25.98,26.07,25.95,25.97,46500.0,23.009,23.0887,22.9825,23.0002,46500.0
2008-10-09 14:05:00,25.98,25.98,25.89,25.96,46600.0,23.009,23.009,22.9293,22.9913,46600.0
2008-10-09 14:10:00,25.95,25.98,25.77,25.85,53700.0,22.9825,23.009,22.823,22.8939,53700.0
2008-10-09 14:15:00,25.84,25.94,25.77,25.83,55200.0,22.885,22.9736,22.823,22.8762,55200.0
2008-10-09 14:20:00,25.84,25.95,25.81,25.92,76300.0,22.885,22.9825,22.8585,22.9559,76300.0
2008-10-09 14:25:00,25.92,25.99,25.9,25.91,49800.0,22.9559,23.0179,22.9382,22.947,49800.0
2008-10-09 14:30:00,25.91,26.0,25.84,25.84,54300.0,22.947,23.0267,22.885,22.885,54300.0
2008-10-09 14:35:00,25.83,25.89,25.79,25.82,39700.0,22.8762,22.9293,22.8408,22.8673,39700.0
2008-10-09 14:40:00,25.83,26.0,25.81,25.88,46100.0,22.8762,23.0267,22.8585,22.9205,46100.0
2008-10-09 14:45:00,25.9,25.92,25.73,25.78,62900.0,22.9382,22.9559,22.7876,22.8319,62900.0
2008-10-09 14:50:00,25.78,25.83,25.67,25.69,84200.0,22.8319,22.8762,22.7345,22.7522,84200.0
2008-10-09 14:55:00,25.67,25.78,25.59,25.6,94000.0,22.7345,22.8319,22.6636,22.6725,94000.0
2008-10-09 15:00:00,25.61,25.61,25.35,25.39,122200.0,22.6813,22.6813,22.4511,22.4865,122200.0
2008-10-09 15:05:00,25.43,25.72,25.39,25.69,70900.0,22.5219,22.7788,22.4865,22.7522,70900.0
2008-10-09 15:10:00,25.69,25.69,25.33,25.37,90200.0,22.7522,22.7522,22.4334,22.4688,90200.0
2008-10-09 15:15:00,25.37,25.58,25.3,25.32,83900.0,22.4688,22.6548,22.4068,22.4245,83900.0
2008-10-09 15:20:00,25.32,25.58,25.25,25.55,131400.0,22.4245,22.6548,22.3625,22.6282,131400.0
2008-10-09 15:25:00,25.56,25.58,25.43,25.45,88500.0,22.6371,22.6548,22.5219,22.5396,88500.0
2008-10-09 15:30:00,25.45,25.58,25.3,25.34,151600.0,22.5396,22.6548,22.4068,22.4422,151600.0
2008-10-09 15:35:00,25.37,25.37,25.22,25.25,120600.0,22.4688,22.4688,22.3359,22.3625,120600.0
2008-10-09 15:40:00,25.27,25.28,24.86,24.94,228600.0,22.3802,22.3891,22.0171,22.088,228600.0
2008-10-09 15:45:00,24.96,25.0,24.71,24.86,234800.0,22.1057,22.1411,21.8843,22.0171,234800.0
2008-10-09 15:50:00,24.86,24.89,24.42,24.78,316100.0,22.0171,22.0437,21.6274,21.9463,316100.0
2008-10-09 15:55:00,24.78,25.05,24.57,24.57,423600.0,21.9463,22.1854,21.7603,21.7603,423600.0
2008-10-10 09:30:00,24.18,25.57,24.13,24.3,121800.0,21.4149,22.6459,21.3706,21.5212,121800.0
2008-10-10 09:35:00,24.32,24.96,23.86,24.71,124100.0,21.5389,22.1057,21.1315,21.8843,124100.0
2008-10-10 09:40:00,24.71,24.97,24.31,24.61,126900.0,21.8843,22.1145,21.53,21.7957,126900.0
2008-10-10 09:45:00,24.58,24.95,24.35,24.9,131900.0,21.7691,22.0968,21.5654,22.0525,131900.0
2008-10-10 09:50:00,24.82,25.07,24.59,25.05,159600.0,21.9817,22.2031,21.778,22.1854,159600.0
2008-10-10 09:55:00,25.07,25.37,24.76,25.05,206700.0,22.2031,22.4688,21.9285,22.1854,206700.0
2008-10-10 10:00:00,25.05,25.25,24.81,24.97,130300.0,22.1854,22.3625,21.9728,22.1145,130300.0
2008-10-10 10:05:00,25.03,25.54,24.93,25.3,156300.0,22.1677,22.6193,22.0791,22.4068,156300.0
2008-10-10 10:10:00,25.26,25.36,25.09,25.2,88200.0,22.3714,22.4599,22.2208,22.3182,88200.0
2008-10-10 10:15:00,25.22,25.25,24.77,24.98,65800.0,22.3359,22.3625,21.9374,22.1234,65800.0
2008-10-10 10:20:00,24.97,25.25,24.93,25.06,71400.0,22.1145,22.3625,22.0791,22.1942,71400.0
2008-10-10 10:25:00,25.03,25.06,24.6,24.74,85500.0,22.1677,22.1942,21.7868,21.9108,85500.0
2008-10-10 10:30:00,24.77,24.84,24.3,24.3,94900.0,21.9374,21.9994,21.5212,21.5212,94900.0
2008-10-10 10:35:00,24.32,24.63,24.28,24.52,80100.0,21.5389,21.8134,21.5034,21.716,80100.0
2008-10-10 10:40:00,24.51,24.57,24.21,24.3,88200.0,21.7071,21.7603,21.4414,21.5212,88200.0
2008-10-10 10:45:00,24.3,24.5,24.19,24.49,81400.0,21.5212,21.6983,21.4237,21.6894,81400.0
2008-10-10 10:50:00,24.48,24.57,24.36,24.45,64600.0,21.6806,21.7603,21.5743,21.654,64600.0
2008-10-10 10:55:00,24.44,24.56,24.3,24.5,57000.0,21.6451,21.7514,21.5212,21.6983,57000.0
2008-10-10 11:00:00,24.52,24.75,24.48,24.54,89900.0,21.716,21.9197,21.6806,21.7337,89900.0
2008-10-10 11:05:00,24.53,24.7,24.04,24.19,95000.0,21.7248,21.8754,21.2909,21.4237,95000.0
2008-10-10 11:10:00,24.19,24.41,23.89,24.38,148900.0,21.4237,21.6186,21.158,21.592,148900.0
2008-10-10 11:15:00,24.4,24.54,24.2,24.2,64700.0,21.6097,21.7337,21.4326,21.4326,64700.0
2008-10-10 11:20:00,24.19,24.32,24.06,24.12,32400.0,21.4237,21.5389,21.3086,21.3617,32400.0
2008-10-10 11:25:00,24.1,24.16,23.89,23.96,49400.0,21.344,21.3972,21.158,21.22,49400.0
2008-10-10 11:30:00,23.95,24.03,23.79,23.9,79600.0,21.2112,21.282,21.0695,21.1669,79600.0
2008-10-10 11:35:00,23.93,24.16,23.91,24.07,68700.0,21.1935,21.3972,21.1758,21.3175,68700.0
2008-10-10 11:40:00,24.08,24.17,24.01,24.02,39600.0,21.3263,21.406,21.2643,21.2732,39600.0
2008-10-10 11:45:00,24.02,24.21,23.88,23.88,45800.0,21.2732,21.4414,21.1492,21.1492,45800.0
2008-10-10 11:50:00,23.91,24.04,23.72,23.75,89700.0,21.1758,21.2909,21.0075,21.034,89700.0
2008-10-10 11:55:00,23.76,23.97,23.68,23.76,149200.0,21.0429,21.2289,20.9721,21.0429,149200.0
2008-10-10 12:00:00,23.75,24.08,23.73,24.08,96600.0,21.034,21.3263,21.0163,21.3263,96600.0
2008-10-10 12:05:00,24.05,24.21,24.0,24.04,64300.0,21.2997,21.4414,21.2555,21.2909,64300.0
2008-10-10 12:10:00,24.04,24.24,23.95,24.19,75600.0,21.2909,21.468,21.2112,21.4237,75600.0
2008-10-10 12:15:00,24.15,24.33,24.14,24.18,67200.0,21.3883,21.5477,21.3794,21.4149,67200.0
2008-10-10 12:20:00,24.19,24.41,24.12,24.19,70400.0,21.4237,21.6186,21.3617,21.4237,70400.0
2008-10-10 12:25:00,24.15,24.32,24.01,24.03,66000.0,21.3883,21.5389,21.2643,21.282,66000.0
2008-10-10 12:30:00,24.03,24.13,23.95,24.04,53000.0,21.282,21.3706,21.2112,21.2909,53000.0
2008-10-10 12:35:00,24.05,24.17,23.91,23.96,56800.0,21.2997,21.406,21.1758,21.22,56800.0
2008-10-10 12:40:00,23.96,24.22,23.92,24.16,86800.0,21.22,21.4503,21.1846,21.3972,86800.0
2008-10-10 12:45:00,24.16,24.21,23.83,23.85,68600.0,21.3972,21.4414,21.1049,21.1226,68600.0
2008-10-10 12:50:00,23.85,24.08,23.85,24.0,48600.0,21.1226,21.3263,21.1226,21.2555,48600.0
2008-10-10 12:55:00,24.0,24.04,23.84,23.99,51000.0,21.2555,21.2909,21.1138,21.2466,51000.0
2008-10-10 13:00:00,24.0,24.01,23.81,23.94,46700.0,21.2555,21.2643,21.0872,21.2023,46700.0
2008-10-10 13:05:00,23.93,24.07,23.91,24.0,47000.0,21.1935,21.3175,21.1758,21.2555,47000.0
2008-10-10 13:10:00,24.01,24.01,23.7,23.83,74100.0,21.2643,21.2643,20.9898,21.1049,74100.0
2008-10-10 13:15:00,23.83,23.88,23.72,23.77,43400.0,21.1049,21.1492,21.0075,21.0518,43400.0
2008-10-10 13:20:00,23.76,24.01,23.71,23.87,56300.0,21.0429,21.2643,20.9986,21.1403,56300.0
2008-10-10 13:25:00,23.86,24.04,23.84,23.93,51200.0,21.1315,21.2909,21.1138,21.1935,51200.0
2008-10-10 13:30:00,23.93,23.96,23.7,23.76,72200.0,21.1935,21.22,20.9898,21.0429,72200.0
2008-10-10 13:35:00,23.76,23.91,23.62,23.89,74700.0,21.0429,21.1758,20.9189,21.158,74700.0
2008-10-10 13:40:00,23.86,23.86,23.6,23.68,52500.0,21.1315,21.1315,20.9012,20.9721,52500.0
2008-10-10 13:45:00,23.69,23.69,23.47,23.49,115100.0,20.9809,20.9809,20.7861,20.8038,115100.0
2008-10-10 13:50:00,23.5,23.64,23.35,23.43,91300.0,20.8126,20.9366,20.6798,20.7506,91300.0
2008-10-10 13:55:00,23.44,23.82,23.4,23.78,102400.0,20.7595,21.096,20.7241,21.0606,102400.0
2008-10-10 14:00:00,23.76,23.9,23.57,23.9,76700.0,21.0429,21.1669,20.8746,21.1669,76700.0
2008-10-10 14:05:00,23.88,24.16,23.85,24.13,105500.0,21.1492,21.3972,21.1226,21.3706,105500.0
2008-10-10 14:10:00,24.12,24.2,23.9,23.93,65400.0,21.3617,21.4326,21.1669,21.1935,65400.0
2008-10-10 14:15:00,23.93,24.1,23.8,23.82,79100.0,21.1935,21.344,21.0783,21.096,79100.0
2008-10-10 14:20:00,23.85,24.1,23.85,23.87,53400.0,21.1226,21.344,21.1226,21.1403,53400.0
2008-10-10 14:25:00,23.87,24.03,23.77,23.83,70300.0,21.1403,21.282,21.0518,21.1049,70300.0
2008-10-10 14:30:00,23.83,23.98,23.77,23.8,75800.0,21.1049,21.2377,21.0518,21.0783,75800.0
2008-10-10 14:35:00,23.8,23.99,23.77,23.95,131300.0,21.0783,21.2466,21.0518,21.2112,131300.0
2008-10-10 14:40:00,23.95,23.97,23.78,23.91,64400.0,21.2112,21.2289,21.0606,21.1758,64400.0
2008-10-10 14:45:00,23.91,24.19,23.88,24.05,62700.0,21.1758,21.4237,21.1492,21.2997,62700.0
2008-10-10 14:50:00,24.03,24.13,23.86,23.9,62000.0,21.282,21.3706,21.1315,21.1669,62000.0
2008-10-10 14:55:00,23.87,24.1,23.77,24.02,85800.0,21.1403,21.344,21.0518,21.2732,85800.0
2008-10-10 15:00:00,24.01,24.31,23.88,24.04,120700.0,21.2643,21.53,21.1492,21.2909,120700.0
2008-10-10 15:05:00,24.05,24.17,23.87,24.07,130300.0,21.2997,21.406,21.1403,21.3175,130300.0
2008-10-10 15:10:00,24.06,24.57,24.02,24.47,226800.0,21.3086,21.7603,21.2732,21.6717,226800.0
2008-10-10 15:15:00,24.44,24.82,24.23,24.49,181900.0,21.6451,21.9817,21.4592,21.6894,181900.0
2008-10-10 15:20:00,24.52,24.95,24.48,24.7,192200.0,21.716,22.0968,21.6806,21.8754,192200.0
2008-10-10 15:25:00,24.7,25.18,24.7,25.0,172300.0,21.8754,22.3005,21.8754,22.1411,172300.0
2008-10-10 15:30:00,24.99,25.42,24.96,25.36,133900.0,22.1322,22.5131,22.1057,22.4599,133900.0
2008-10-10 15:35:00,25.36,26.19,25.34,26.17,346400.0,22.4599,23.195,22.4422,23.1773,346400.0
2008-10-10 15:40:00,26.16,26.22,25.27,25.36,311700.0,23.1684,23.2216,22.3802,22.4599,311700.0
2008-10-10 15:45:00,25.36,25.41,24.86,25.09,310000.0,22.4599,22.5042,22.0171,22.2208,310000.0
2008-10-10 15:50:00,25.09,25.4,24.81,25.13,278200.0,22.2208,22.4954,21.9728,22.2562,278200.0
2008-10-10 15:55:00,25.11,25.15,24.88,25.08,280300.0,22.2385,22.2739,22.0348,22.212,280300.0
2008-10-13 09:30:00,25.34,25.92,25.03,25.91,101700.0,22.4422,22.9559,22.1677,22.947,101700.0
2008-10-13 09:35:00,25.88,25.88,25.28,25.35,177000.0,22.9205,22.9205,22.3891,22.4511,177000.0
2008-10-13 09:40:00,25.36,25.7,25.34,25.4,144400.0,22.4599,22.7611,22.4422,22.4954,144400.0
2008-10-13 09:45:00,25.43,25.57,25.34,25.53,133800.0,22.5219,22.6459,22.4422,22.6105,133800.0
2008-10-13 09:50:00,25.53,25.62,25.44,25.55,78400.0,22.6105,22.6902,22.5308,22.6282,78400.0
2008-10-13 09:55:00,25.56,25.6,25.45,25.58,94500.0,22.6371,22.6725,22.5396,22.6548,94500.0
2008-10-13 10:00:00,25.58,25.62,25.4,25.44,152800.0,22.6548,22.6902,22.4954,22.5308,152800.0
2008-10-13 10:05:00,25.41,25.45,25.25,25.33,68700.0,22.5042,22.5396,22.3625,22.4334,68700.0
2008-10-13 10:10:00,25.33,25.35,25.16,25.27,68300.0,22.4334,22.4511,22.2828,22.3802,68300.0
2008-10-13 10:15:00,25.27,25.36,25.21,25.36,94000.0,22.3802,22.4599,22.3271,22.4599,94000.0
2008-10-13 10:20:00,25.34,25.49,25.34,25.41,41900.0,22.4422,22.5751,22.4422,22.5042,41900.0
2008-10-13 10:25:00,25.4,25.57,25.33,25.55,62800.0,22.4954,22.6459,22.4334,22.6282,62800.0
2008-10-13 10:30:00,25.56,25.67,25.54,25.64,45100.0,22.6371,22.7345,22.6193,22.7079,45100.0
2008-10-13 10:35:00,25.63,25.72,25.59,25.72,59900.0,22.6991,22.7788,22.6636,22.7788,59900.0
2008-10-13 10:40:00,25.71,25.8,25.67,25.75,37900.0,22.7699,22.8496,22.7345,22.8053,37900.0
2008-10-13 10:45:00,25.74,25.81,25.74,25.77,50900.0,22.7965,22.8585,22.7965,22.823,50900.0
2008-10-13 10:50:00,25.77,25.82,25.75,25.78,80200.0,22.823,22.8673,22.8053,22.8319,80200.0
2008-10-13 10:55:00,25.77,25.84,25.74,25.74,31600.0,22.823,22.885,22.7965,22.7965,31600.0
2008-10-13 11:00:00,25.74,25.83,25.74,25.82,56800.0,22.7965,22.8762,22.7965,22.8673,56800.0
2008-10-13 11:05:00,25.82,25.82,25.72,25.73,47900.0,22.8673,22.8673,22.7788,22.7876,47900.0
2008-10-13 11:10:00,25.72,25.75,25.62,25.64,39000.0,22.7788,22.8053,22.6902,22.7079,39000.0
2008-10-13 11:15:00,25.64,25.66,25.61,25.61,32100.0,22.7079,22.7256,22.6813,22.6813,32100.0
2008-10-13 11:20:00,25.61,25.78,25.61,25.75,56200.0,22.6813,22.8319,22.6813,22.8053,56200.0
2008-10-13 11:25:00,25.75,25.79,25.75,25.78,28100.0,22.8053,22.8408,22.8053,22.8319,28100.0
2008-10-13 11:30:00,25.78,25.92,25.78,25.91,77700.0,22.8319,22.9559,22.8319,22.947,77700.0
2008-10-13 11:35:00,25.91,25.96,25.82,25.96,33000.0,22.947,22.9913,22.8673,22.9913,33000.0
2008-10-13 11:40:00,25.96,26.02,25.93,25.98,27900.0,22.9913,23.0445,22.9648,23.009,27900.0
2008-10-13 11:45:00,25.97,25.97,25.91,25.93,18100.0,23.0002,23.0002,22.947,22.9648,18100.0
2008-10-13 11:50:00,25.93,25.95,25.85,25.85,22200.0,22.9648,22.9825,22.8939,22.8939,22200.0
2008-10-13 11:55:00,25.86,25.9,25.85,25.89,13500.0,22.9028,22.9382,22.8939,22.9293,13500.0
2008-10-13 12:00:00,25.88,25.97,25.87,25.95,19000.0,22.9205,23.0002,22.9116,22.9825,19000.0
2008-10-13 12:05:00,25.95,26.03,25.95,26.01,23400.0,22.9825,23.0533,22.9825,23.0356,23400.0
2008-10-13 12:10:00,26.03,26.1,26.02,26.09,33500.0,23.0533,23.1153,23.0445,23.1065,33500.0
2008-10-13 12:15:00,26.08,26.1,26.03,26.1,27700.0,23.0976,23.1153,23.0533,23.1153,27700.0
2008-10-13 12:20:00,26.1,26.11,26.02,26.03,18200.0,23.1153,23.1242,23.0445,23.0533,18200.0
2008-10-13 12:25:00,26.03,26.12,26.03,26.07,14000.0,23.0533,23.133,23.0533,23.0887,14000.0
2008-10-13 12:30:00,26.07,26.1,26.01,26.02,15000.0,23.0887,23.1153,23.0356,23.0445,15000.0
2008-10-13 12:35:00,26.02,26.04,25.99,25.99,27400.0,23.0445,23.0622,23.0179,23.0179,27400.0
2008-10-13 12:40:00,26.0,26.01,25.98,26.0,16500.0,23.0267,23.0356,23.009,23.0267,16500.0
2008-10-13 12:45:00,26.01,26.04,25.99,26.02,19900.0,23.0356,23.0622,23.0179,23.0445,19900.0
2008-10-13 12:50:00,26.03,26.03,25.97,26.0,30100.0,23.0533,23.0533,23.0002,23.0267,30100.0
2008-10-13 12:55:00,25.99,26.01,25.98,25.98,12400.0,23.0179,23.0356,23.009,23.009,12400.0
2008-10-13 13:00:00,25.99,26.01,25.96,25.97,29000.0,23.0179,23.0356,22.9913,23.0002,29000.0
2008-10-13 13:05:00,25.97,26.03,25.97,25.99,14600.0,23.0002,23.0533,23.0002,23.0179,14600.0
2008-10-13 13:10:00,26.0,26.03,25.99,26.02,11200.0,23.0267,23.0533,23.0179,23.0445,11200.0
2008-10-13 13:15:00,26.01,26.02,25.98,25.99,15400.0,23.0356,23.0445,23.009,23.0179,15400.0
2008-10-13 13:20:00,25.99,26.06,25.98,26.05,21600.0,23.0179,23.0799,23.009,23.071,21600.0
2008-10-13 13:25:00,26.03,26.11,26.02,26.07,25700.0,23.0533,23.1242,23.0445,23.0887,25700.0
2008-10-13 13:30:00,26.07,26.17,26.07,26.14,20200.0,23.0887,23.1773,23.0887,23.1507,20200.0
2008-10-13 13:35:00,26.15,26.16,26.1,26.11,24700.0,23.1596,23.1684,23.1153,23.1242,24700.0
2008-10-13 13:40:00,26.1,26.11,26.03,26.08,32800.0,23.1153,23.1242,23.0533,23.0976,32800.0
2008-10-13 13:45:00,26.07,26.1,25.98,25.98,182800.0,23.0887,23.1153,23.009,23.009,182800.0
2008-10-13 13:50:00,25.99,25.99,25.91,25.91,33200.0,23.0179,23.0179,22.947,22.947,33200.0
2008-10-13 13:55:00,25.91,25.93,25.82,25.83,37100.0,22.947,22.9648,22.8673,22.8762,37100.0
2008-10-13 14:00:00,25.82,25.85,25.8,25.83,26600.0,22.8673,22.8939,22.8496,22.8762,26600.0
2008-10-13 14:05:00,25.83,25.87,25.77,25.8,26800.0,22.8762,22.9116,22.823,22.8496,26800.0
2008-10-13 14:10:00,25.79,25.87,25.76,25.85,43200.0,22.8408,22.9116,22.8142,22.8939,43200.0
2008-10-13 14:15:00,25.84,25.93,25.84,25.93,39900.0,22.885,22.9648,22.885,22.9648,39900.0
2008-10-13 14:20:00,25.93,25.94,25.84,25.84,49000.0,22.9648,22.9736,22.885,22.885,49000.0
2008-10-13 14:25:00,25.85,25.9,25.81,25.84,58600.0,22.8939,22.9382,22.8585,22.885,58600.0
2008-10-13 14:30:00,25.84,25.84,25.77,25.82,37200.0,22.885,22.885,22.823,22.8673,37200.0
2008-10-13 14:35:00,25.81,25.98,25.81,25.98,58100.0,22.8585,23.009,22.8585,23.009,58100.0
2008-10-13 14:40:00,25.99,26.17,25.96,26.12,69800.0,23.0179,23.1773,22.9913,23.133,69800.0
2008-10-13 14:45:00,26.12,26.13,26.02,26.07,55300.0,23.133,23.1419,23.0445,23.0887,55300.0
2008-10-13 14:50:00,26.06,26.07,25.99,26.03,101700.0,23.0799,23.0887,23.0179,23.0533,101700.0
2008-10-13 14:55:00,26.03,26.09,26.02,26.07,77700.0,23.0533,23.1065,23.0445,23.0887,77700.0
2008-10-13 15:00:00,26.07,26.22,26.07,26.2,55100.0,23.0887,23.2216,23.0887,23.2039,55100.0
2008-10-13 15:05:00,26.19,26.31,26.16,26.19,57700.0,23.195,23.3013,23.1684,23.195,57700.0
2008-10-13 15:10:00,26.19,26.22,26.08,26.08,64400.0,23.195,23.2216,23.0976,23.0976,64400.0
2008-10-13 15:15:00,26.08,26.11,26.05,26.1,29900.0,23.0976,23.1242,23.071,23.1153,29900.0
2008-10-13 15:20:00,26.11,26.22,26.03,26.19,55400.0,23.1242,23.2216,23.0533,23.195,55400.0
2008-10-13 15:25:00,26.19,26.24,26.14,26.15,50300.0,23.195,23.2393,23.1507,23.1596,50300.0
2008-10-13 15:30:00,26.15,26.25,26.09,26.22,44400.0,23.1596,23.2482,23.1065,23.2216,44400.0
2008-10-13 15:35:00,26.22,26.3,26.17,26.26,87300.0,23.2216,23.2924,23.1773,23.257,87300.0
2008-10-13 15:40:00,26.27,26.34,26.12,26.15,136400.0,23.2659,23.3279,23.133,23.1596,136400.0
2008-10-13 15:45:00,26.15,26.21,26.13,26.2,114700.0,23.1596,23.2127,23.1419,23.2039,114700.0
2008-10-13 15:50:00,26.2,26.55,26.2,26.52,273800.0,23.2039,23.5139,23.2039,23.4873,273800.0
2008-10-13 15:55:00,26.51,26.84,26.49,26.76,429800.0,23.4784,23.7707,23.4607,23.6998,429800.0
2008-10-14 09:30:00,27.2,27.57,26.62,26.63,125600.0,24.0895,24.4172,23.5758,23.5847,125600.0
2008-10-14 09:35:00,26.67,26.85,26.07,26.13,169600.0,23.6201,23.7795,23.0887,23.1419,169600.0
2008-10-14 09:40:00,26.17,26.55,26.09,26.42,87800.0,23.1773,23.5139,23.1065,23.3987,87800.0
2008-10-14 09:45:00,26.42,26.51,26.19,26.51,77600.0,23.3987,23.4784,23.195,23.4784,77600.0
2008-10-14 09:50:00,26.49,26.57,26.1,26.23,136800.0,23.4607,23.5316,23.1153,23.2304,136800.0
2008-10-14 09:55:00,26.23,26.24,25.85,25.88,149100.0,23.2304,23.2393,22.8939,22.9205,149100.0
2008-10-14 10:00:00,25.88,26.48,25.88,26.36,137900.0,22.9205,23.4519,22.9205,23.3456,137900.0
2008-10-14 10:05:00,26.34,26.49,26.09,26.29,227400.0,23.3279,23.4607,23.1065,23.2836,227400.0
2008-10-14 10:10:00,26.28,26.4,26.08,26.4,202700.0,23.2747,23.381,23.0976,23.381,202700.0
2008-10-14 10:15:00,26.39,26.58,26.27,26.5,129600.0,23.3721,23.5404,23.2659,23.4696,129600.0
2008-10-14 10:20:00,26.49,26.62,26.44,26.5,179700.0,23.4607,23.5758,23.4164,23.4696,179700.0
2008-10-14 10:25:00,26.49,26.49,26.22,26.44,116700.0,23.4607,23.4607,23.2216,23.4164,116700.0
2008-10-14 10:30:00,26.45,26.56,26.41,26.46,171300.0,23.4253,23.5227,23.3899,23.4341,171300.0
2008-10-14 10:35:00,26.44,26.53,26.25,26.31,93000.0,23.4164,23.4961,23.2482,23.3013,93000.0
2008-10-14 10:40:00,26.34,26.4,25.97,25.97,86100.0,23.3279,23.381,23.0002,23.0002,86100.0
2008-10-14 10:45:00,25.95,26.13,25.89,26.07,107900.0,22.9825,23.1419,22.9293,23.0887,107900.0
2008-10-14 10:50:00,26.1,26.22,26.06,26.19,77100.0,23.1153,23.2216,23.0799,23.195,77100.0
2008-10-14 10:55:00,26.19,26.3,26.08,26.3,56700.0,23.195,23.2924,23.0976,23.2924,56700.0
2008-10-14 11:00:00,26.31,26.31,25.94,25.94,98100.0,23.3013,23.3013,22.9736,22.9736,98100.0
2008-10-14 11:05:00,25.95,26.0,25.71,25.75,115400.0,22.9825,23.0267,22.7699,22.8053,115400.0
2008-10-14 11:10:00,25.74,25.83,25.69,25.71,76400.0,22.7965,22.8762,22.7522,22.7699,76400.0
2008-10-14 11:15:00,25.77,26.05,25.7,26.05,32800.0,22.823,23.071,22.7611,23.071,32800.0
2008-10-14 11:20:00,26.06,26.11,25.97,26.11,54000.0,23.0799,23.1242,23.0002,23.1242,54000.0
2008-10-14 11:25:00,26.11,26.25,26.05,26.19,64100.0,23.1242,23.2482,23.071,23.195,64100.0
2008-10-14 11:30:00,26.19,26.29,26.17,26.26,30800.0,23.195,23.2836,23.1773,23.257,30800.0
2008-10-14 11:35:00,26.26,26.37,26.18,26.32,37300.0,23.257,23.3544,23.1862,23.3102,37300.0
2008-10-14 11:40:00,26.33,26.41,26.31,26.35,25400.0,23.319,23.3899,23.3013,23.3367,25400.0
2008-10-14 11:45:00,26.36,26.63,26.36,26.6,75900.0,23.3456,23.5847,23.3456,23.5581,75900.0
2008-10-14 11:50:00,26.6,26.63,26.39,26.39,35000.0,23.5581,23.5847,23.3721,23.3721,35000.0
2008-10-14 11:55:00,26.39,26.5,26.39,26.44,28100.0,23.3721,23.4696,23.3721,23.4164,28100.0
2008-10-14 12:00:00,26.43,26.45,26.18,26.18,43200.0,23.4076,23.4253,23.1862,23.1862,43200.0
2008-10-14 12:05:00,26.2,26.37,26.2,26.34,20800.0,23.2039,23.3544,23.2039,23.3279,20800.0
2008-10-14 12:10:00,26.35,26.44,26.32,26.41,36700.0,23.3367,23.4164,23.3102,23.3899,36700.0
2008-10-14 12:15:00,26.33,26.45,26.3,26.44,29500.0,23.319,23.4253,23.2924,23.4164,29500.0
2008-10-14 12:20:00,26.43,26.45,26.4,26.41,22300.0,23.4076,23.4253,23.381,23.3899,22300.0
2008-10-14 12:25:00,26.41,26.49,26.38,26.48,26600.0,23.3899,23.4607,23.3633,23.4519,26600.0
2008-10-14 12:30:00,26.48,26.49,26.43,26.45,25100.0,23.4519,23.4607,23.4076,23.4253,25100.0
2008-10-14 12:35:00,26.46,26.59,26.43,26.56,43500.0,23.4341,23.5493,23.4076,23.5227,43500.0
2008-10-14 12:40:00,26.57,26.64,26.46,26.48,47800.0,23.5316,23.5936,23.4341,23.4519,47800.0
2008-10-14 12:45:00,26.46,26.62,26.46,26.62,30600.0,23.4341,23.5758,23.4341,23.5758,30600.0
2008-10-14 12:50:00,26.61,26.68,26.46,26.48,31900.0,23.567,23.629,23.4341,23.4519,31900.0
2008-10-14 12:55:00,26.48,26.57,26.44,26.45,40600.0,23.4519,23.5316,23.4164,23.4253,40600.0
2008-10-14 13:00:00,26.45,26.49,26.4,26.46,40600.0,23.4253,23.4607,23.381,23.4341,40600.0
2008-10-14 13:05:00,26.46,26.52,26.39,26.43,43100.0,23.4341,23.4873,23.3721,23.4076,43100.0
2008-10-14 13:10:00,26.42,26.43,26.31,26.39,58000.0,23.3987,23.4076,23.3013,23.3721,58000.0
2008-10-14 13:15:00,26.39,26.41,26.26,26.35,19700.0,23.3721,23.3899,23.257,23.3367,19700.0
2008-10-14 13:20:00,26.36,26.38,26.23,26.25,34600.0,23.3456,23.3633,23.2304,23.2482,34600.0
2008-10-14 13:25:00,26.25,26.39,26.25,26.32,25400.0,23.2482,23.3721,23.2482,23.3102,25400.0
2008-10-14 13:30:00,26.33,26.51,26.29,26.44,47000.0,23.319,23.4784,23.2836,23.4164,47000.0
2008-10-14 13:35:00,26.43,26.51,26.26,26.26,12600.0,23.4076,23.4784,23.257,23.257,12600.0
2008-10-14 13:40:00,26.25,26.29,26.21,26.29,33100.0,23.2482,23.2836,23.2127,23.2836,33100.0
2008-10-14 13:45:00,26.3,26.38,26.28,26.32,33500.0,23.2924,23.3633,23.2747,23.3102,33500.0
2008-10-14 13:50:00,26.32,26.36,26.22,26.23,71700.0,23.3102,23.3456,23.2216,23.2304,71700.0
2008-10-14 13:55:00,26.21,26.29,26.14,26.27,29600.0,23.2127,23.2836,23.1507,23.2659,29600.0
2008-10-14 14:00:00,26.27,26.33,26.16,26.17,52200.0,23.2659,23.319,23.1684,23.1773,52200.0
2008-10-14 14:05:00,26.16,26.19,26.01,26.07,54700.0,23.1684,23.195,23.0356,23.0887,54700.0
2008-10-14 14:10:00,26.08,26.13,25.94,26.09,95200.0,23.0976,23.1419,22.9736,23.1065,95200.0
2008-10-14 14:15:00,26.1,26.18,25.87,25.89,71100.0,23.1153,23.1862,22.9116,22.9293,71100.0
2008-10-14 14:20:00,25.94,25.98,25.84,25.91,45000.0,22.9736,23.009,22.885,22.947,45000.0
2008-10-14 14:25:00,25.93,26.13,25.87,26.13,50000.0,22.9648,23.1419,22.9116,23.1419,50000.0
2008-10-14 14:30:00,26.16,26.21,25.88,25.9,40400.0,23.1684,23.2127,22.9205,22.9382,40400.0
2008-10-14 14:35:00,25.9,25.98,25.86,25.91,43800.0,22.9382,23.009,22.9028,22.947,43800.0
2008-10-14 14:40:00,25.9,25.91,25.65,25.66,51000.0,22.9382,22.947,22.7168,22.7256,51000.0
2008-10-14 14:45:00,25.66,25.72,25.52,25.61,58600.0,22.7256,22.7788,22.6016,22.6813,58600.0
2008-10-14 14:50:00,25.61,25.82,25.58,25.81,74700.0,22.6813,22.8673,22.6548,22.8585,74700.0
2008-10-14 14:55:00,25.81,25.88,25.63,25.72,69600.0,22.8585,22.9205,22.6991,22.7788,69600.0
2008-10-14 15:00:00,25.75,25.87,25.63,25.75,54200.0,22.8053,22.9116,22.6991,22.8053,54200.0
2008-10-14 15:05:00,25.76,25.95,25.76,25.95,43900.0,22.8142,22.9825,22.8142,22.9825,43900.0
2008-10-14 15:10:00,25.96,26.22,25.94,26.15,83400.0,22.9913,23.2216,22.9736,23.1596,83400.0
2008-10-14 15:15:00,26.14,26.19,25.86,25.99,87400.0,23.1507,23.195,22.9028,23.0179,87400.0
2008-10-14 15:20:00,25.99,26.04,25.78,25.78,64200.0,23.0179,23.0622,22.8319,22.8319,64200.0
2008-10-14 15:25:00,25.79,26.08,25.74,26.05,45200.0,22.8408,23.0976,22.7965,23.071,45200.0
2008-10-14 15:30:00,26.07,26.38,26.07,26.21,116600.0,23.0887,23.3633,23.0887,23.2127,116600.0
2008-10-14 15:35:00,26.2,26.27,25.92,25.98,94500.0,23.2039,23.2659,22.9559,23.009,94500.0
2008-10-14 15:40:00,25.98,26.19,25.95,26.12,155000.0,23.009,23.195,22.9825,23.133,155000.0
2008-10-14 15:45:00,26.12,26.34,26.1,26.14,113400.0,23.133,23.3279,23.1153,23.1507,113400.0
2008-10-14 15:50:00,26.14,26.14,25.82,25.86,217900.0,23.1507,23.1507,22.8673,22.9028,217900.0
2008-10-14 15:55:00,25.86,25.91,25.69,25.69,224300.0,22.9028,22.947,22.7522,22.7522,224300.0
2008-10-15 09:30:00,25.33,26.41,25.33,25.74,52600.0,22.4334,23.3899,22.4334,22.7965,52600.0
2008-10-15 09:35:00,25.73,26.03,25.56,25.56,49800.0,22.7876,23.0533,22.6371,22.6371,49800.0
2008-10-15 09:40:00,25.55,25.64,25.32,25.62,42200.0,22.6282,22.7079,22.4245,22.6902,42200.0
2008-10-15 09:45:00,25.56,25.67,25.44,25.49,48600.0,22.6371,22.7345,22.5308,22.5751,48600.0
2008-10-15 09:50:00,25.49,25.52,25.33,25.42,65600.0,22.5751,22.6016,22.4334,22.5131,65600.0
2008-10-15 09:55:00,25.44,25.77,25.38,25.72,84200.0,22.5308,22.823,22.4776,22.7788,84200.0
2008-10-15 10:00:00,25.72,25.72,25.4,25.7,96200.0,22.7788,22.7788,22.4954,22.7611,96200.0
2008-10-15 10:05:00,25.69,25.69,25.36,25.45,57000.0,22.7522,22.7522,22.4599,22.5396,57000.0
2008-10-15 10:10:00,25.43,25.63,25.42,25.59,55600.0,22.5219,22.6991,22.5131,22.6636,55600.0
2008-10-15 10:15:00,25.6,25.62,25.35,25.38,41500.0,22.6725,22.6902,22.4511,22.4776,41500.0
2008-10-15 10:20:00,25.4,25.51,25.39,25.46,31200.0,22.4954,22.5928,22.4865,22.5485,31200.0
2008-10-15 10:25:00,25.46,25.51,25.34,25.48,55700.0,22.5485,22.5928,22.4422,22.5662,55700.0
2008-10-15 10:30:00,25.48,25.6,25.46,25.56,43900.0,22.5662,22.6725,22.5485,22.6371,43900.0
2008-10-15 10:35:00,25.55,25.65,25.49,25.5,54300.0,22.6282,22.7168,22.5751,22.5839,54300.0
2008-10-15 10:40:00,25.51,25.54,25.13,25.13,75800.0,22.5928,22.6193,22.2562,22.2562,75800.0
2008-10-15 10:45:00,25.14,25.2,25.07,25.08,66200.0,22.2651,22.3182,22.2031,22.212,66200.0
2008-10-15 10:50:00,25.08,25.13,25.01,25.08,40500.0,22.212,22.2562,22.15,22.212,40500.0
2008-10-15 10:55:00,25.08,25.09,24.99,25.04,30200.0,22.212,22.2208,22.1322,22.1765,30200.0
2008-10-15 11:00:00,25.04,25.07,24.97,25.02,77200.0,22.1765,22.2031,22.1145,22.1588,77200.0
2008-10-15 11:05:00,25.02,25.08,24.99,25.08,52500.0,22.1588,22.212,22.1322,22.212,52500.0
2008-10-15 11:10:00,25.09,25.09,24.98,25.01,38800.0,22.2208,22.2208,22.1234,22.15,38800.0
2008-10-15 11:15:00,25.01,25.08,24.97,25.05,61200.0,22.15,22.212,22.1145,22.1854,61200.0
2008-10-15 11:20:00,25.04,25.06,24.86,24.86,48600.0,22.1765,22.1942,22.0171,22.0171,48600.0
2008-10-15 11:25:00,24.87,25.01,24.81,24.99,54400.0,22.026,22.15,21.9728,22.1322,54400.0
2008-10-15 11:30:00,24.99,25.13,24.99,25.09,37600.0,22.1322,22.2562,22.1322,22.2208,37600.0
2008-10-15 11:35:00,25.09,25.16,25.08,25.15,24200.0,22.2208,22.2828,22.212,22.2739,24200.0
2008-10-15 11:40:00,25.14,25.24,25.14,25.19,60800.0,22.2651,22.3537,22.2651,22.3094,60800.0
2008-10-15 11:45:00,25.19,25.21,25.07,25.16,52800.0,22.3094,22.3271,22.2031,22.2828,52800.0
2008-10-15 11:50:00,25.17,25.23,25.12,25.23,27800.0,22.2917,22.3448,22.2474,22.3448,27800.0
2008-10-15 11:55:00,25.25,25.3,25.23,25.23,27000.0,22.3625,22.4068,22.3448,22.3448,27000.0
2008-10-15 12:00:00,25.23,25.32,25.22,25.31,25800.0,22.3448,22.4245,22.3359,22.4157,25800.0
2008-10-15 12:05:00,25.31,25.31,25.23,25.24,17300.0,22.4157,22.4157,22.3448,22.3537,17300.0
2008-10-15 12:10:00,25.24,25.24,25.18,25.21,15900.0,22.3537,22.3537,22.3005,22.3271,15900.0
2008-10-15 12:15:00,25.21,25.21,25.1,25.14,41700.0,22.3271,22.3271,22.2297,22.2651,41700.0
2008-10-15 12:20:00,25.13,25.18,25.03,25.05,34600.0,22.2562,22.3005,22.1677,22.1854,34600.0
2008-10-15 12:25:00,25.05,25.13,25.03,25.09,27200.0,22.1854,22.2562,22.1677,22.2208,27200.0
2008-10-15 12:30:00,25.1,25.24,25.1,25.2,35900.0,22.2297,22.3537,22.2297,22.3182,35900.0
2008-10-15 12:35:00,25.2,25.22,25.16,25.22,23300.0,22.3182,22.3359,22.2828,22.3359,23300.0
2008-10-15 12:40:00,25.24,25.36,25.22,25.22,34900.0,22.3537,22.4599,22.3359,22.3359,34900.0
2008-10-15 12:45:00,25.24,25.28,25.18,25.27,30700.0,22.3537,22.3891,22.3005,22.3802,30700.0
2008-10-15 12:50:00,25.27,25.31,25.21,25.31,23800.0,22.3802,22.4157,22.3271,22.4157,23800.0
2008-10-15 12:55:00,25.33,25.36,25.24,25.25,29200.0,22.4334,22.4599,22.3537,22.3625,29200.0
2008-10-15 13:00:00,25.24,25.24,25.14,25.15,29900.0,22.3537,22.3537,22.2651,22.2739,29900.0
2008-10-15 13:05:00,25.13,25.14,25.09,25.12,11300.0,22.2562,22.2651,22.2208,22.2474,11300.0
2008-10-15 13:10:00,25.13,25.17,25.05,25.05,14900.0,22.2562,22.2917,22.1854,22.1854,14900.0
2008-10-15 13:15:00,25.05,25.05,24.97,24.99,22100.0,22.1854,22.1854,22.1145,22.1322,22100.0
2008-10-15 13:20:00,24.99,25.1,24.86,24.87,45300.0,22.1322,22.2297,22.0171,22.026,45300.0
2008-10-15 13:25:00,24.87,24.99,24.86,24.93,35800.0,22.026,22.1322,22.0171,22.0791,35800.0
2008-10-15 13:30:00,24.93,24.94,24.68,24.74,48500.0,22.0791,22.088,21.8577,21.9108,48500.0
2008-10-15 13:35:00,24.73,24.74,24.54,24.66,45100.0,21.902,21.9108,21.7337,21.84,45100.0
2008-10-15 13:40:00,24.66,24.74,24.6,24.73,40600.0,21.84,21.9108,21.7868,21.902,40600.0
2008-10-15 13:45:00,24.72,24.77,24.71,24.75,39100.0,21.8931,21.9374,21.8843,21.9197,39100.0
2008-10-15 13:50:00,24.75,24.77,24.66,24.73,48400.0,21.9197,21.9374,21.84,21.902,48400.0
2008-10-15 13:55:00,24.72,24.73,24.54,24.6,65900.0,21.8931,21.902,21.7337,21.7868,65900.0
2008-10-15 14:00:00,24.58,24.62,24.42,24.42,63700.0,21.7691,21.8046,21.6274,21.6274,63700.0
2008-10-15 14:05:00,24.41,24.56,24.41,24.52,68400.0,21.6186,21.7514,21.6186,21.716,68400.0
2008-10-15 14:10:00,24.53,24.54,24.45,24.47,45700.0,21.7248,21.7337,21.654,21.6717,45700.0
2008-10-15 14:15:00,24.46,24.49,24.37,24.43,47500.0,21.6629,21.6894,21.5831,21.6363,47500.0
2008-10-15 14:20:00,24.44,24.66,24.43,24.65,66800.0,21.6451,21.84,21.6363,21.8311,66800.0
2008-10-15 14:25:00,24.65,24.75,24.61,24.74,56700.0,21.8311,21.9197,21.7957,21.9108,56700.0
2008-10-15 14:30:00,24.75,24.83,24.73,24.76,47900.0,21.9197,21.9905,21.902,21.9285,47900.0
2008-10-15 14:35:00,24.74,24.74,24.62,24.67,39600.0,21.9108,21.9108,21.8046,21.8488,39600.0
2008-10-15 14:40:00,24.66,24.91,24.65,24.85,44300.0,21.84,22.0614,21.8311,22.0083,44300.0
2008-10-15 14:45:00,24.86,25.0,24.8,24.98,52200.0,22.0171,22.1411,21.964,22.1234,52200.0
2008-10-15 14:50:00,24.97,24.98,24.77,24.79,40100.0,22.1145,22.1234,21.9374,21.9551,40100.0
2008-10-15 14:55:00,24.79,24.89,24.58,24.62,121600.0,21.9551,22.0437,21.7691,21.8046,121600.0
2008-10-15 15:00:00,24.63,24.71,24.46,24.68,83600.0,21.8134,21.8843,21.6629,21.8577,83600.0
2008-10-15 15:05:00,24.69,24.93,24.69,24.91,58100.0,21.8666,22.0791,21.8666,22.0614,58100.0
2008-10-15 15:10:00,24.91,24.92,24.76,24.77,48600.0,22.0614,22.0703,21.9285,21.9374,48600.0
2008-10-15 15:15:00,24.75,24.87,24.6,24.67,68100.0,21.9197,22.026,21.7868,21.8488,68100.0
2008-10-15 15:20:00,24.66,24.72,24.51,24.71,70200.0,21.84,21.8931,21.7071,21.8843,70200.0
2008-10-15 15:25:00,24.68,24.68,24.44,24.51,68100.0,21.8577,21.8577,21.6451,21.7071,68100.0
2008-10-15 15:30:00,24.51,24.56,24.31,24.39,98800.0,21.7071,21.7514,21.53,21.6009,98800.0
2008-10-15 15:35:00,24.39,24.55,24.38,24.43,98600.0,21.6009,21.7426,21.592,21.6363,98600.0
2008-10-15 15:40:00,24.43,24.54,24.4,24.46,112300.0,21.6363,21.7337,21.6097,21.6629,112300.0
2008-10-15 15:45:00,24.44,24.44,24.17,24.2,139500.0,21.6451,21.6451,21.406,21.4326,139500.0
2008-10-15 15:50:00,24.2,24.2,23.99,24.01,237900.0,21.4326,21.4326,21.2466,21.2643,237900.0
2008-10-15 15:55:00,24.01,24.02,23.59,23.72,389600.0,21.2643,21.2732,20.8923,21.0075,389600.0
2008-10-16 09:30:00,22.88,23.35,22.77,23.28,97000.0,20.2635,20.6798,20.1661,20.6178,97000.0
2008-10-16 09:35:00,23.27,23.47,23.11,23.24,77200.0,20.6089,20.7861,20.4672,20.5824,77200.0
2008-10-16 09:40:00,23.26,23.69,23.22,23.62,47500.0,20.6001,20.9809,20.5647,20.9189,47500.0
2008-10-16 09:45:00,23.62,24.01,23.59,23.79,65700.0,20.9189,21.2643,20.8923,21.0695,65700.0
2008-10-16 09:50:00,23.76,23.92,23.71,23.74,54700.0,21.0429,21.1846,20.9986,21.0252,54700.0
2008-10-16 09:55:00,23.75,23.88,23.6,23.84,106600.0,21.034,21.1492,20.9012,21.1138,106600.0
2008-10-16 10:00:00,23.83,23.86,23.48,23.53,190000.0,21.1049,21.1315,20.7949,20.8392,190000.0
2008-10-16 10:05:00,23.55,23.69,23.38,23.4,167700.0,20.8569,20.9809,20.7064,20.7241,167700.0
2008-10-16 10:10:00,23.42,23.44,22.99,23.13,138000.0,20.7418,20.7595,20.361,20.4849,138000.0
2008-10-16 10:15:00,23.14,23.47,23.13,23.46,101900.0,20.4938,20.7861,20.4849,20.7772,101900.0
2008-10-16 10:20:00,23.46,23.71,23.46,23.56,85100.0,20.7772,20.9986,20.7772,20.8658,85100.0
2008-10-16 10:25:00,23.56,23.62,23.26,23.26,45200.0,20.8658,20.9189,20.6001,20.6001,45200.0
2008-10-16 10:30:00,23.25,23.29,23.02,23.2,93700.0,20.5912,20.6267,20.3875,20.5469,93700.0
2008-10-16 10:35:00,23.21,23.27,23.0,23.17,59100.0,20.5558,20.6089,20.3698,20.5204,59100.0
2008-10-16 10:40:00,23.17,23.3,23.02,23.26,72500.0,20.5204,20.6355,20.3875,20.6001,72500.0
2008-10-16 10:45:00,23.27,23.35,23.08,23.23,75800.0,20.6089,20.6798,20.4407,20.5735,75800.0
2008-10-16 10:50:00,23.24,23.27,23.04,23.13,111100.0,20.5824,20.6089,20.4052,20.4849,111100.0
2008-10-16 10:55:00,23.11,23.2,22.99,23.01,80100.0,20.4672,20.5469,20.361,20.3787,80100.0
2008-10-16 11:00:00,23.03,23.06,22.88,23.0,113900.0,20.3964,20.423,20.2635,20.3698,113900.0
2008-10-16 11:05:00,23.0,23.1,22.89,22.89,135800.0,20.3698,20.4584,20.2724,20.2724,135800.0
2008-10-16 11:10:00,22.89,23.01,22.72,22.75,76700.0,20.2724,20.3787,20.1218,20.1484,76700.0
2008-10-16 11:15:00,22.74,22.94,22.72,22.85,77000.0,20.1395,20.3167,20.1218,20.237,77000.0
2008-10-16 11:20:00,22.85,23.17,22.82,23.17,49700.0,20.237,20.5204,20.2104,20.5204,49700.0
2008-10-16 11:25:00,23.17,23.24,23.05,23.17,60800.0,20.5204,20.5824,20.4141,20.5204,60800.0
2008-10-16 11:30:00,23.17,23.39,23.16,23.36,47400.0,20.5204,20.7152,20.5115,20.6886,47400.0
2008-10-16 11:35:00,23.35,23.51,23.31,23.38,37200.0,20.6798,20.8215,20.6444,20.7064,37200.0
2008-10-16 11:40:00,23.37,23.69,23.32,23.68,65800.0,20.6975,20.9809,20.6532,20.9721,65800.0
2008-10-16 11:45:00,23.7,23.76,23.54,23.55,81200.0,20.9898,21.0429,20.8481,20.8569,81200.0
2008-10-16 11:50:00,23.55,23.89,23.48,23.86,82400.0,20.8569,21.158,20.7949,21.1315,82400.0
2008-10-16 11:55:00,23.86,23.9,23.68,23.71,116200.0,21.1315,21.1669,20.9721,20.9986,116200.0
2008-10-16 12:00:00,23.71,23.87,23.62,23.7,95800.0,20.9986,21.1403,20.9189,20.9898,95800.0
2008-10-16 12:05:00,23.73,23.83,23.61,23.77,65400.0,21.0163,21.1049,20.9101,21.0518,65400.0
2008-10-16 12:10:00,23.77,24.32,23.77,24.28,111200.0,21.0518,21.5389,21.0518,21.5034,111200.0
2008-10-16 12:15:00,24.29,24.49,24.24,24.44,115900.0,21.5123,21.6894,21.468,21.6451,115900.0
2008-10-16 12:20:00,24.41,24.61,24.4,24.44,105400.0,21.6186,21.7957,21.6097,21.6451,105400.0
2008-10-16 12:25:00,24.41,24.56,24.12,24.12,60100.0,21.6186,21.7514,21.3617,21.3617,60100.0
2008-10-16 12:30:00,24.11,24.3,23.96,24.0,80800.0,21.3529,21.5212,21.22,21.2555,80800.0
2008-10-16 12:35:00,24.0,24.19,24.0,24.1,74500.0,21.2555,21.4237,21.2555,21.344,74500.0
2008-10-16 12:40:00,24.11,24.17,23.72,23.86,92900.0,21.3529,21.406,21.0075,21.1315,92900.0
2008-10-16 12:45:00,23.87,24.16,23.87,24.08,134500.0,21.1403,21.3972,21.1403,21.3263,134500.0
2008-10-16 12:50:00,24.04,24.09,23.75,23.98,34400.0,21.2909,21.3352,21.034,21.2377,34400.0
2008-10-16 12:55:00,24.0,24.03,23.76,23.81,35500.0,21.2555,21.282,21.0429,21.0872,35500.0
2008-10-16 13:00:00,23.78,24.03,23.77,24.01,55000.0,21.0606,21.282,21.0518,21.2643,55000.0
2008-10-16 13:05:00,23.99,24.06,23.66,23.68,54700.0,21.2466,21.3086,20.9543,20.9721,54700.0
2008-10-16 13:10:00,23.72,23.99,23.67,23.91,55900.0,21.0075,21.2466,20.9632,21.1758,55900.0
2008-10-16 13:15:00,23.91,24.12,23.91,24.02,37000.0,21.1758,21.3617,21.1758,21.2732,37000.0
2008-10-16 13:20:00,24.0,24.21,24.0,24.01,41500.0,21.2555,21.4414,21.2555,21.2643,41500.0
2008-10-16 13:25:00,24.03,24.09,23.9,23.94,26700.0,21.282,21.3352,21.1669,21.2023,26700.0
2008-10-16 13:30:00,23.93,24.05,23.84,23.93,46800.0,21.1935,21.2997,21.1138,21.1935,46800.0
2008-10-16 13:35:00,23.94,23.97,23.64,23.7,60900.0,21.2023,21.2289,20.9366,20.9898,60900.0
2008-10-16 13:40:00,23.68,23.84,23.68,23.83,57700.0,20.9721,21.1138,20.9721,21.1049,57700.0
2008-10-16 13:45:00,23.84,24.14,23.84,24.04,107400.0,21.1138,21.3794,21.1138,21.2909,107400.0
2008-10-16 13:50:00,24.05,24.09,23.93,24.01,51900.0,21.2997,21.3352,21.1935,21.2643,51900.0
2008-10-16 13:55:00,24.02,24.4,24.02,24.3,80300.0,21.2732,21.6097,21.2732,21.5212,80300.0
2008-10-16 14:00:00,24.3,24.37,24.15,24.17,48400.0,21.5212,21.5831,21.3883,21.406,48400.0
2008-10-16 14:05:00,24.17,24.22,24.06,24.07,47800.0,21.406,21.4503,21.3086,21.3175,47800.0
2008-10-16 14:10:00,24.06,24.17,23.9,23.96,43700.0,21.3086,21.406,21.1669,21.22,43700.0
2008-10-16 14:15:00,24.0,24.1,23.92,23.94,42700.0,21.2555,21.344,21.1846,21.2023,42700.0
2008-10-16 14:20:00,23.93,23.96,23.82,23.83,42000.0,21.1935,21.22,21.096,21.1049,42000.0
2008-10-16 14:25:00,23.84,23.87,23.7,23.84,68600.0,21.1138,21.1403,20.9898,21.1138,68600.0
2008-10-16 14:30:00,23.85,23.91,23.77,23.89,44700.0,21.1226,21.1758,21.0518,21.158,44700.0
2008-10-16 14:35:00,23.89,24.05,23.84,24.0,39200.0,21.158,21.2997,21.1138,21.2555,39200.0
2008-10-16 14:40:00,24.0,24.09,23.93,24.02,61800.0,21.2555,21.3352,21.1935,21.2732,61800.0
2008-10-16 14:45:00,24.03,24.3,24.03,24.28,52400.0,21.282,21.5212,21.282,21.5034,52400.0
2008-10-16 14:50:00,24.28,24.35,24.25,24.34,74600.0,21.5034,21.5654,21.4769,21.5566,74600.0
2008-10-16 14:55:00,24.33,24.47,24.17,24.28,60900.0,21.5477,21.6717,21.406,21.5034,60900.0
2008-10-16 15:00:00,24.27,24.46,24.14,24.35,87400.0,21.4946,21.6629,21.3794,21.5654,87400.0
2008-10-16 15:05:00,24.36,24.7,24.31,24.67,93500.0,21.5743,21.8754,21.53,21.8488,93500.0
2008-10-16 15:10:00,24.68,24.87,24.57,24.82,101900.0,21.8577,22.026,21.7603,21.9817,101900.0
2008-10-16 15:15:00,24.82,24.85,24.58,24.62,65400.0,21.9817,22.0083,21.7691,21.8046,65400.0
2008-10-16 15:20:00,24.6,24.64,24.41,24.54,86500.0,21.7868,21.8223,21.6186,21.7337,86500.0
2008-10-16 15:25:00,24.57,24.63,24.49,24.58,66600.0,21.7603,21.8134,21.6894,21.7691,66600.0
2008-10-16 15:30:00,24.58,24.76,24.43,24.43,67500.0,21.7691,21.9285,21.6363,21.6363,67500.0
2008-10-16 15:35:00,24.44,24.61,24.33,24.51,79100.0,21.6451,21.7957,21.5477,21.7071,79100.0
2008-10-16 15:40:00,24.52,24.73,24.47,24.63,121600.0,21.716,21.902,21.6717,21.8134,121600.0
2008-10-16 15:45:00,24.62,24.9,24.62,24.89,151700.0,21.8046,22.0525,21.8046,22.0437,151700.0
2008-10-16 15:50:00,24.88,24.98,24.69,24.69,254700.0,22.0348,22.1234,21.8666,21.8666,254700.0
2008-10-16 15:55:00,24.69,24.92,24.69,24.91,221700.0,21.8666,22.0703,21.8666,22.0614,221700.0
2008-10-17 09:30:00,24.34,24.7,24.02,24.39,684000.0,21.5566,21.8754,21.2732,21.6009,684000.0
2008-10-17 09:35:00,24.39,24.63,24.27,24.29,74900.0,21.6009,21.8134,21.4946,21.5123,74900.0
2008-10-17 09:40:00,24.27,24.61,24.27,24.6,36800.0,21.4946,21.7957,21.4946,21.7868,36800.0
2008-10-17 09:45:00,24.62,24.95,24.6,24.75,83100.0,21.8046,22.0968,21.7868,21.9197,83100.0
2008-10-17 09:50:00,24.75,24.84,24.75,24.81,63800.0,21.9197,21.9994,21.9197,21.9728,63800.0
2008-10-17 09:55:00,24.79,24.97,24.7,24.95,77500.0,21.9551,22.1145,21.8754,22.0968,77500.0
2008-10-17 10:00:00,24.95,25.06,24.89,24.99,106800.0,22.0968,22.1942,22.0437,22.1322,106800.0
2008-10-17 10:05:00,24.98,25.01,24.67,24.69,78800.0,22.1234,22.15,21.8488,21.8666,78800.0
2008-10-17 10:10:00,24.7,24.7,24.41,24.49,104800.0,21.8754,21.8754,21.6186,21.6894,104800.0
2008-10-17 10:15:00,24.47,24.72,24.45,24.67,97600.0,21.6717,21.8931,21.654,21.8488,97600.0
2008-10-17 10:20:00,24.67,24.81,24.58,24.76,80500.0,21.8488,21.9728,21.7691,21.9285,80500.0
2008-10-17 10:25:00,24.76,24.91,24.67,24.91,59600.0,21.9285,22.0614,21.8488,22.0614,59600.0
2008-10-17 10:30:00,24.92,24.92,24.71,24.73,63400.0,22.0703,22.0703,21.8843,21.902,63400.0
2008-10-17 10:35:00,24.73,24.86,24.72,24.85,87100.0,21.902,22.0171,21.8931,22.0083,87100.0
2008-10-17 10:40:00,24.81,24.96,24.76,24.94,73800.0,21.9728,22.1057,21.9285,22.088,73800.0
2008-10-17 10:45:00,24.95,24.95,24.83,24.93,78300.0,22.0968,22.0968,21.9905,22.0791,78300.0
2008-10-17 10:50:00,24.93,24.93,24.77,24.85,103200.0,22.0791,22.0791,21.9374,22.0083,103200.0
2008-10-17 10:55:00,24.86,24.92,24.79,24.88,57700.0,22.0171,22.0703,21.9551,22.0348,57700.0
2008-10-17 11:00:00,24.91,24.97,24.88,24.95,46300.0,22.0614,22.1145,22.0348,22.0968,46300.0
2008-10-17 11:05:00,24.95,25.14,24.91,25.05,98800.0,22.0968,22.2651,22.0614,22.1854,98800.0
2008-10-17 11:10:00,25.02,25.06,24.95,25.04,82000.0,22.1588,22.1942,22.0968,22.1765,82000.0
2008-10-17 11:15:00,25.02,25.07,24.94,24.96,42900.0,22.1588,22.2031,22.088,22.1057,42900.0
2008-10-17 11:20:00,24.95,25.02,24.86,24.93,63800.0,22.0968,22.1588,22.0171,22.0791,63800.0
2008-10-17 11:25:00,24.93,24.97,24.76,24.76,93700.0,22.0791,22.1145,21.9285,21.9285,93700.0
2008-10-17 11:30:00,24.75,24.81,24.73,24.75,53700.0,21.9197,21.9728,21.902,21.9197,53700.0
2008-10-17 11:35:00,24.76,24.76,24.58,24.62,70700.0,21.9285,21.9285,21.7691,21.8046,70700.0
2008-10-17 11:40:00,24.62,24.76,24.6,24.74,40300.0,21.8046,21.9285,21.7868,21.9108,40300.0
2008-10-17 11:45:00,24.74,24.74,24.62,24.66,35100.0,21.9108,21.9108,21.8046,21.84,35100.0
2008-10-17 11:50:00,24.66,24.78,24.66,24.75,31000.0,21.84,21.9463,21.84,21.9197,31000.0
2008-10-17 11:55:00,24.75,24.79,24.74,24.76,39600.0,21.9197,21.9551,21.9108,21.9285,39600.0
2008-10-17 12:00:00,24.76,24.83,24.75,24.77,25100.0,21.9285,21.9905,21.9197,21.9374,25100.0
2008-10-17 12:05:00,24.76,24.87,24.74,24.85,41500.0,21.9285,22.026,21.9108,22.0083,41500.0
2008-10-17 12:10:00,24.85,24.93,24.78,24.79,46600.0,22.0083,22.0791,21.9463,21.9551,46600.0
2008-10-17 12:15:00,24.78,24.78,24.73,24.76,23400.0,21.9463,21.9463,21.902,21.9285,23400.0
2008-10-17 12:20:00,24.77,24.89,24.77,24.85,53400.0,21.9374,22.0437,21.9374,22.0083,53400.0
2008-10-17 12:25:00,24.86,24.86,24.75,24.79,34700.0,22.0171,22.0171,21.9197,21.9551,34700.0
2008-10-17 12:30:00,24.78,24.84,24.72,24.73,40200.0,21.9463,21.9994,21.8931,21.902,40200.0
2008-10-17 12:35:00,24.73,24.81,24.71,24.81,66900.0,21.902,21.9728,21.8843,21.9728,66900.0
2008-10-17 12:40:00,24.81,24.91,24.81,24.85,40600.0,21.9728,22.0614,21.9728,22.0083,40600.0
2008-10-17 12:45:00,24.85,24.94,24.79,24.93,35200.0,22.0083,22.088,21.9551,22.0791,35200.0
2008-10-17 12:50:00,24.93,24.94,24.88,24.92,67900.0,22.0791,22.088,22.0348,22.0703,67900.0
2008-10-17 12:55:00,24.93,25.02,24.88,24.97,76900.0,22.0791,22.1588,22.0348,22.1145,76900.0
2008-10-17 13:00:00,24.98,25.11,24.98,25.02,114300.0,22.1234,22.2385,22.1234,22.1588,114300.0
2008-10-17 13:05:00,25.02,25.05,24.95,25.0,54500.0,22.1588,22.1854,22.0968,22.1411,54500.0
2008-10-17 13:10:00,25.04,25.06,24.93,25.0,40600.0,22.1765,22.1942,22.0791,22.1411,40600.0
2008-10-17 13:15:00,25.0,25.01,24.92,25.0,38700.0,22.1411,22.15,22.0703,22.1411,38700.0
2008-10-17 13:20:00,25.0,25.23,25.0,25.19,62600.0,22.1411,22.3448,22.1411,22.3094,62600.0
2008-10-17 13:25:00,25.18,25.21,25.12,25.16,26800.0,22.3005,22.3271,22.2474,22.2828,26800.0
2008-10-17 13:30:00,25.17,25.33,25.15,25.33,62000.0,22.2917,22.4334,22.2739,22.4334,62000.0
2008-10-17 13:35:00,25.33,25.5,25.33,25.5,64000.0,22.4334,22.5839,22.4334,22.5839,64000.0
2008-10-17 13:40:00,25.51,25.62,25.46,25.46,69600.0,22.5928,22.6902,22.5485,22.5485,69600.0
2008-10-17 13:45:00,25.47,25.49,25.34,25.38,35900.0,22.5574,22.5751,22.4422,22.4776,35900.0
2008-10-17 13:50:00,25.37,25.47,25.3,25.33,70200.0,22.4688,22.5574,22.4068,22.4334,70200.0
2008-10-17 13:55:00,25.33,25.39,25.25,25.3,92300.0,22.4334,22.4865,22.3625,22.4068,92300.0
2008-10-17 14:00:00,25.31,25.52,25.31,25.42,137400.0,22.4157,22.6016,22.4157,22.5131,137400.0
2008-10-17 14:05:00,25.42,25.43,25.14,25.16,123300.0,22.5131,22.5219,22.2651,22.2828,123300.0
2008-10-17 14:10:00,25.15,25.22,25.02,25.02,94400.0,22.2739,22.3359,22.1588,22.1588,94400.0
2008-10-17 14:15:00,25.01,25.07,24.92,24.92,59300.0,22.15,22.2031,22.0703,22.0703,59300.0
2008-10-17 14:20:00,24.93,24.97,24.8,24.84,57700.0,22.0791,22.1145,21.964,21.9994,57700.0
2008-10-17 14:25:00,24.84,24.84,24.74,24.8,74300.0,21.9994,21.9994,21.9108,21.964,74300.0
2008-10-17 14:30:00,24.81,25.0,24.81,24.96,50400.0,21.9728,22.1411,21.9728,22.1057,50400.0
2008-10-17 14:35:00,24.96,25.03,24.61,24.62,84800.0,22.1057,22.1677,21.7957,21.8046,84800.0
2008-10-17 14:40:00,24.62,24.83,24.57,24.78,116000.0,21.8046,21.9905,21.7603,21.9463,116000.0
2008-10-17 14:45:00,24.78,24.97,24.72,24.93,61200.0,21.9463,22.1145,21.8931,22.0791,61200.0
2008-10-17 14:50:00,24.93,24.98,24.71,24.73,86100.0,22.0791,22.1234,21.8843,21.902,86100.0
2008-10-17 14:55:00,24.73,24.93,24.7,24.89,49900.0,21.902,22.0791,21.8754,22.0437,49900.0
2008-10-17 15:00:00,24.9,25.08,24.86,24.96,93700.0,22.0525,22.212,22.0171,22.1057,93700.0
2008-10-17 15:05:00,24.97,25.1,24.93,24.94,57400.0,22.1145,22.2297,22.0791,22.088,57400.0
2008-10-17 15:10:00,24.94,24.94,24.66,24.81,97900.0,22.088,22.088,21.84,21.9728,97900.0
2008-10-17 15:15:00,24.79,24.85,24.64,24.64,66100.0,21.9551,22.0083,21.8223,21.8223,66100.0
2008-10-17 15:20:00,24.65,24.65,24.46,24.57,164000.0,21.8311,21.8311,21.6629,21.7603,164000.0
2008-10-17 15:25:00,24.56,24.76,24.53,24.75,209900.0,21.7514,21.9285,21.7248,21.9197,209900.0
2008-10-17 15:30:00,24.76,24.94,24.72,24.78,123800.0,21.9285,22.088,21.8931,21.9463,123800.0
2008-10-17 15:35:00,24.78,24.81,24.55,24.69,174700.0,21.9463,21.9728,21.7426,21.8666,174700.0
2008-10-17 15:40:00,24.68,24.92,24.66,24.91,157000.0,21.8577,22.0703,21.84,22.0614,157000.0
2008-10-17 15:45:00,24.9,24.91,24.66,24.72,198100.0,22.0525,22.0614,21.84,21.8931,198100.0
2008-10-17 15:50:00,24.72,24.82,24.65,24.82,234000.0,21.8931,21.9817,21.8311,21.9817,234000.0
2008-10-17 15:55:00,24.81,24.83,24.74,24.77,315200.0,21.9728,21.9905,21.9108,21.9374,315200.0
2008-10-20 09:30:00,24.92,25.28,24.9,25.26,60600.0,22.0703,22.3891,22.0525,22.3714,60600.0
2008-10-20 09:35:00,25.22,25.32,25.01,25.1,72700.0,22.3359,22.4245,22.15,22.2297,72700.0
2008-10-20 09:40:00,25.06,25.17,24.96,25.1,85400.0,22.1942,22.2917,22.1057,22.2297,85400.0
2008-10-20 09:45:00,25.08,25.18,25.04,25.15,28000.0,22.212,22.3005,22.1765,22.2739,28000.0
2008-10-20 09:50:00,25.14,25.4,25.14,25.39,38000.0,22.2651,22.4954,22.2651,22.4865,38000.0
2008-10-20 09:55:00,25.35,25.62,25.31,25.57,91100.0,22.4511,22.6902,22.4157,22.6459,91100.0
2008-10-20 10:00:00,25.57,25.8,25.57,25.65,95200.0,22.6459,22.8496,22.6459,22.7168,95200.0
2008-10-20 10:05:00,25.65,25.73,25.49,25.58,95600.0,22.7168,22.7876,22.5751,22.6548,95600.0
2008-10-20 10:10:00,25.58,25.67,25.29,25.37,90300.0,22.6548,22.7345,22.3979,22.4688,90300.0
2008-10-20 10:15:00,25.37,25.51,25.3,25.41,49700.0,22.4688,22.5928,22.4068,22.5042,49700.0
2008-10-20 10:20:00,25.43,25.44,25.21,25.29,60200.0,22.5219,22.5308,22.3271,22.3979,60200.0
2008-10-20 10:25:00,25.3,25.37,25.22,25.25,31600.0,22.4068,22.4688,22.3359,22.3625,31600.0
2008-10-20 10:30:00,25.26,25.41,25.23,25.38,37800.0,22.3714,22.5042,22.3448,22.4776,37800.0
2008-10-20 10:35:00,25.37,25.4,25.28,25.33,41900.0,22.4688,22.4954,22.3891,22.4334,41900.0
2008-10-20 10:40:00,25.32,25.33,25.05,25.11,80800.0,22.4245,22.4334,22.1854,22.2385,80800.0
2008-10-20 10:45:00,25.12,25.29,25.12,25.26,16000.0,22.2474,22.3979,22.2474,22.3714,16000.0
2008-10-20 10:50:00,25.25,25.31,25.06,25.11,47200.0,22.3625,22.4157,22.1942,22.2385,47200.0
2008-10-20 10:55:00,25.1,25.13,25.02,25.13,23900.0,22.2297,22.2562,22.1588,22.2562,23900.0
2008-10-20 11:00:00,25.13,25.13,24.94,24.94,50100.0,22.2562,22.2562,22.088,22.088,50100.0
2008-10-20 11:05:00,24.93,24.97,24.81,24.9,57900.0,22.0791,22.1145,21.9728,22.0525,57900.0
2008-10-20 11:10:00,24.9,24.9,24.72,24.78,53300.0,22.0525,22.0525,21.8931,21.9463,53300.0
2008-10-20 11:15:00,24.8,24.8,24.73,24.77,39600.0,21.964,21.964,21.902,21.9374,39600.0
2008-10-20 11:20:00,24.78,24.9,24.76,24.88,30700.0,21.9463,22.0525,21.9285,22.0348,30700.0
2008-10-20 11:25:00,24.87,24.91,24.78,24.89,22600.0,22.026,22.0614,21.9463,22.0437,22600.0
2008-10-20 11:30:00,24.92,25.01,24.79,24.8,34500.0,22.0703,22.15,21.9551,21.964,34500.0
2008-10-20 11:35:00,24.8,24.83,24.79,24.83,21200.0,21.964,21.9905,21.9551,21.9905,21200.0
2008-10-20 11:40:00,24.83,24.92,24.81,24.9,20900.0,21.9905,22.0703,21.9728,22.0525,20900.0
2008-10-20 11:45:00,24.9,25.06,24.9,25.0,37600.0,22.0525,22.1942,22.0525,22.1411,37600.0
2008-10-20 11:50:00,25.01,25.15,25.0,25.1,26200.0,22.15,22.2739,22.1411,22.2297,26200.0
2008-10-20 11:55:00,25.1,25.26,25.1,25.18,22500.0,22.2297,22.3714,22.2297,22.3005,22500.0
2008-10-20 12:00:00,25.17,25.22,25.16,25.17,39200.0,22.2917,22.3359,22.2828,22.2917,39200.0
2008-10-20 12:05:00,25.17,25.23,25.15,25.2,15300.0,22.2917,22.3448,22.2739,22.3182,15300.0
2008-10-20 12:10:00,25.21,25.3,25.2,25.2,12600.0,22.3271,22.4068,22.3182,22.3182,12600.0
2008-10-20 12:15:00,25.22,25.39,25.22,25.31,25200.0,22.3359,22.4865,22.3359,22.4157,25200.0
2008-10-20 12:20:00,25.31,25.34,25.24,25.24,16800.0,22.4157,22.4422,22.3537,22.3537,16800.0
2008-10-20 12:25:00,25.25,25.33,25.17,25.19,22800.0,22.3625,22.4334,22.2917,22.3094,22800.0
2008-10-20 12:30:00,25.19,25.3,25.14,25.27,29900.0,22.3094,22.4068,22.2651,22.3802,29900.0
2008-10-20 12:35:00,25.26,25.27,25.13,25.15,12600.0,22.3714,22.3802,22.2562,22.2739,12600.0
2008-10-20 12:40:00,25.15,25.15,25.01,25.06,17900.0,22.2739,22.2739,22.15,22.1942,17900.0
2008-10-20 12:45:00,25.05,25.17,25.02,25.16,18700.0,22.1854,22.2917,22.1588,22.2828,18700.0
2008-10-20 12:50:00,25.14,25.15,25.01,25.02,36000.0,22.2651,22.2739,22.15,22.1588,36000.0
2008-10-20 12:55:00,25.02,25.09,25.01,25.05,20000.0,22.1588,22.2208,22.15,22.1854,20000.0
2008-10-20 13:00:00,25.05,25.05,24.94,24.94,41600.0,22.1854,22.1854,22.088,22.088,41600.0
2008-10-20 13:05:00,24.94,25.09,24.93,25.04,25600.0,22.088,22.2208,22.0791,22.1765,25600.0
2008-10-20 13:10:00,25.04,25.12,25.04,25.08,21000.0,22.1765,22.2474,22.1765,22.212,21000.0
2008-10-20 13:15:00,25.08,25.19,25.06,25.17,24100.0,22.212,22.3094,22.1942,22.2917,24100.0
2008-10-20 13:20:00,25.17,25.2,25.12,25.17,20700.0,22.2917,22.3182,22.2474,22.2917,20700.0
2008-10-20 13:25:00,25.18,25.28,25.18,25.27,22300.0,22.3005,22.3891,22.3005,22.3802,22300.0
2008-10-20 13:30:00,25.27,25.36,25.27,25.3,28000.0,22.3802,22.4599,22.3802,22.4068,28000.0
2008-10-20 13:35:00,25.29,25.33,25.14,25.17,35800.0,22.3979,22.4334,22.2651,22.2917,35800.0
2008-10-20 13:40:00,25.17,25.29,25.13,25.26,29200.0,22.2917,22.3979,22.2562,22.3714,29200.0
2008-10-20 13:45:00,25.26,25.41,25.24,25.37,18200.0,22.3714,22.5042,22.3537,22.4688,18200.0
2008-10-20 13:50:00,25.38,25.41,25.35,25.37,56200.0,22.4776,22.5042,22.4511,22.4688,56200.0
2008-10-20 13:55:00,25.38,25.4,25.3,25.32,37100.0,22.4776,22.4954,22.4068,22.4245,37100.0
2008-10-20 14:00:00,25.32,25.4,25.25,25.4,29500.0,22.4245,22.4954,22.3625,22.4954,29500.0
2008-10-20 14:05:00,25.4,25.56,25.4,25.51,46900.0,22.4954,22.6371,22.4954,22.5928,46900.0
2008-10-20 14:10:00,25.5,25.51,25.39,25.42,50800.0,22.5839,22.5928,22.4865,22.5131,50800.0
2008-10-20 14:15:00,25.42,25.48,25.36,25.4,32300.0,22.5131,22.5662,22.4599,22.4954,32300.0
2008-10-20 14:20:00,25.4,25.47,25.32,25.32,46500.0,22.4954,22.5574,22.4245,22.4245,46500.0
2008-10-20 14:25:00,25.31,25.4,25.31,25.37,36900.0,22.4157,22.4954,22.4157,22.4688,36900.0
2008-10-20 14:30:00,25.37,25.39,25.26,25.39,47500.0,22.4688,22.4865,22.3714,22.4865,47500.0
2008-10-20 14:35:00,25.39,25.47,25.36,25.43,32000.0,22.4865,22.5574,22.4599,22.5219,32000.0
2008-10-20 14:40:00,25.41,25.6,25.39,25.57,36700.0,22.5042,22.6725,22.4865,22.6459,36700.0
2008-10-20 14:45:00,25.58,25.59,25.48,25.49,21600.0,22.6548,22.6636,22.5662,22.5751,21600.0
2008-10-20 14:50:00,25.49,25.49,25.36,25.37,27000.0,22.5751,22.5751,22.4599,22.4688,27000.0
2008-10-20 14:55:00,25.38,25.51,25.36,25.51,22400.0,22.4776,22.5928,22.4599,22.5928,22400.0
2008-10-20 15:00:00,25.5,25.61,25.5,25.59,78300.0,22.5839,22.6813,22.5839,22.6636,78300.0
2008-10-20 15:05:00,25.59,25.59,25.4,25.52,51500.0,22.6636,22.6636,22.4954,22.6016,51500.0
2008-10-20 15:10:00,25.52,25.6,25.44,25.55,28000.0,22.6016,22.6725,22.5308,22.6282,28000.0
2008-10-20 15:15:00,25.56,25.58,25.42,25.51,48900.0,22.6371,22.6548,22.5131,22.5928,48900.0
2008-10-20 15:20:00,25.54,25.54,25.41,25.43,51500.0,22.6193,22.6193,22.5042,22.5219,51500.0
2008-10-20 15:25:00,25.43,25.5,25.36,25.46,43600.0,22.5219,22.5839,22.4599,22.5485,43600.0
2008-10-20 15:30:00,25.46,25.6,25.39,25.6,66700.0,22.5485,22.6725,22.4865,22.6725,66700.0
2008-10-20 15:35:00,25.59,25.76,25.58,25.71,100100.0,22.6636,22.8142,22.6548,22.7699,100100.0
2008-10-20 15:40:00,25.7,25.73,25.57,25.62,56600.0,22.7611,22.7876,22.6459,22.6902,56600.0
2008-10-20 15:45:00,25.63,25.73,25.6,25.7,94500.0,22.6991,22.7876,22.6725,22.7611,94500.0
2008-10-20 15:50:00,25.7,25.84,25.67,25.8,156200.0,22.7611,22.885,22.7345,22.8496,156200.0
2008-10-20 15:55:00,25.8,26.0,25.8,26.0,184300.0,22.8496,23.0267,22.8496,23.0267,184300.0
2008-10-21 09:30:00,25.59,25.9,25.28,25.46,44600.0,22.6636,22.9382,22.3891,22.5485,44600.0
2008-10-21 09:35:00,25.46,25.54,25.3,25.44,55300.0,22.5485,22.6193,22.4068,22.5308,55300.0
2008-10-21 09:40:00,25.41,25.56,25.4,25.41,31000.0,22.5042,22.6371,22.4954,22.5042,31000.0
2008-10-21 09:45:00,25.44,25.46,25.33,25.34,28900.0,22.5308,22.5485,22.4334,22.4422,28900.0
2008-10-21 09:50:00,25.35,25.4,25.26,25.4,52000.0,22.4511,22.4954,22.3714,22.4954,52000.0
2008-10-21 09:55:00,25.39,25.48,25.3,25.48,40500.0,22.4865,22.5662,22.4068,22.5662,40500.0
2008-10-21 10:00:00,25.48,25.71,25.44,25.66,44600.0,22.5662,22.7699,22.5308,22.7256,44600.0
2008-10-21 10:05:00,25.65,25.81,25.62,25.8,31200.0,22.7168,22.8585,22.6902,22.8496,31200.0
2008-10-21 10:10:00,25.81,25.89,25.75,25.78,48200.0,22.8585,22.9293,22.8053,22.8319,48200.0
2008-10-21 10:15:00,25.77,25.92,25.77,25.85,42500.0,22.823,22.9559,22.823,22.8939,42500.0
2008-10-21 10:20:00,25.85,25.94,25.79,25.94,40300.0,22.8939,22.9736,22.8408,22.9736,40300.0
2008-10-21 10:25:00,25.93,25.93,25.79,25.79,49000.0,22.9648,22.9648,22.8408,22.8408,49000.0
2008-10-21 10:30:00,25.8,25.8,25.56,25.59,46000.0,22.8496,22.8496,22.6371,22.6636,46000.0
2008-10-21 10:35:00,25.59,25.73,25.59,25.69,29300.0,22.6636,22.7876,22.6636,22.7522,29300.0
2008-10-21 10:40:00,25.69,25.78,25.68,25.73,36400.0,22.7522,22.8319,22.7433,22.7876,36400.0
2008-10-21 10:45:00,25.73,25.75,25.67,25.67,46700.0,22.7876,22.8053,22.7345,22.7345,46700.0
2008-10-21 10:50:00,25.68,25.75,25.66,25.72,50500.0,22.7433,22.8053,22.7256,22.7788,50500.0
2008-10-21 10:55:00,25.71,25.75,25.69,25.71,28600.0,22.7699,22.8053,22.7522,22.7699,28600.0
2008-10-21 11:00:00,25.7,25.83,25.69,25.8,38000.0,22.7611,22.8762,22.7522,22.8496,38000.0
2008-10-21 11:05:00,25.8,25.82,25.73,25.78,57500.0,22.8496,22.8673,22.7876,22.8319,57500.0
2008-10-21 11:10:00,25.78,25.83,25.77,25.8,33000.0,22.8319,22.8762,22.823,22.8496,33000.0
2008-10-21 11:15:00,25.8,25.84,25.78,25.8,21600.0,22.8496,22.885,22.8319,22.8496,21600.0
2008-10-21 11:20:00,25.79,25.79,25.65,25.66,28400.0,22.8408,22.8408,22.7168,22.7256,28400.0
2008-10-21 11:25:00,25.66,25.72,25.66,25.71,12800.0,22.7256,22.7788,22.7256,22.7699,12800.0
2008-10-21 11:30:00,25.72,25.8,25.72,25.78,19900.0,22.7788,22.8496,22.7788,22.8319,19900.0
2008-10-21 11:35:00,25.77,25.8,25.77,25.79,28200.0,22.823,22.8496,22.823,22.8408,28200.0
2008-10-21 11:40:00,25.79,25.85,25.74,25.75,43100.0,22.8408,22.8939,22.7965,22.8053,43100.0
2008-10-21 11:45:00,25.76,25.76,25.62,25.62,35600.0,22.8142,22.8142,22.6902,22.6902,35600.0
2008-10-21 11:50:00,25.63,25.63,25.46,25.49,53600.0,22.6991,22.6991,22.5485,22.5751,53600.0
2008-10-21 11:55:00,25.5,25.53,25.21,25.23,95900.0,22.5839,22.6105,22.3271,22.3448,95900.0
2008-10-21 12:00:00,25.23,25.37,25.19,25.34,46300.0,22.3448,22.4688,22.3094,22.4422,46300.0
2008-10-21 12:05:00,25.35,25.36,25.24,25.29,33100.0,22.4511,22.4599,22.3537,22.3979,33100.0
2008-10-21 12:10:00,25.29,25.35,25.22,25.23,45900.0,22.3979,22.4511,22.3359,22.3448,45900.0
2008-10-21 12:15:00,25.23,25.23,25.14,25.19,36100.0,22.3448,22.3448,22.2651,22.3094,36100.0
2008-10-21 12:20:00,25.2,25.3,25.16,25.27,40600.0,22.3182,22.4068,22.2828,22.3802,40600.0
2008-10-21 12:25:00,25.29,25.32,25.24,25.25,19200.0,22.3979,22.4245,22.3537,22.3625,19200.0
2008-10-21 12:30:00,25.27,25.35,25.24,25.35,24000.0,22.3802,22.4511,22.3537,22.4511,24000.0
2008-10-21 12:35:00,25.34,25.43,25.34,25.41,17600.0,22.4422,22.5219,22.4422,22.5042,17600.0
2008-10-21 12:40:00,25.4,25.42,25.34,25.36,22700.0,22.4954,22.5131,22.4422,22.4599,22700.0
2008-10-21 12:45:00,25.35,25.37,25.17,25.2,31900.0,22.4511,22.4688,22.2917,22.3182,31900.0
2008-10-21 12:50:00,25.21,25.24,25.08,25.09,32900.0,22.3271,22.3537,22.212,22.2208,32900.0
2008-10-21 12:55:00,25.1,25.13,25.0,25.01,30900.0,22.2297,22.2562,22.1411,22.15,30900.0
2008-10-21 13:00:00,25.0,25.09,24.98,25.07,21100.0,22.1411,22.2208,22.1234,22.2031,21100.0
2008-10-21 13:05:00,25.08,25.26,25.08,25.19,38900.0,22.212,22.3714,22.212,22.3094,38900.0
2008-10-21 13:10:00,25.2,25.24,25.17,25.17,15400.0,22.3182,22.3537,22.2917,22.2917,15400.0
2008-10-21 13:15:00,25.18,25.24,25.17,25.22,14400.0,22.3005,22.3537,22.2917,22.3359,14400.0
2008-10-21 13:20:00,25.22,25.43,25.22,25.32,44600.0,22.3359,22.5219,22.3359,22.4245,44600.0
2008-10-21 13:25:00,25.32,25.36,25.31,25.32,18600.0,22.4245,22.4599,22.4157,22.4245,18600.0
2008-10-21 13:30:00,25.32,25.33,25.26,25.29,22500.0,22.4245,22.4334,22.3714,22.3979,22500.0
2008-10-21 13:35:00,25.29,25.46,25.29,25.44,43900.0,22.3979,22.5485,22.3979,22.5308,43900.0
2008-10-21 13:40:00,25.45,25.46,25.36,25.36,35900.0,22.5396,22.5485,22.4599,22.4599,35900.0
2008-10-21 13:45:00,25.36,25.38,25.31,25.36,29600.0,22.4599,22.4776,22.4157,22.4599,29600.0
2008-10-21 13:50:00,25.36,25.38,25.3,25.36,25200.0,22.4599,22.4776,22.4068,22.4599,25200.0
2008-10-21 13:55:00,25.35,25.37,25.3,25.37,28900.0,22.4511,22.4688,22.4068,22.4688,28900.0
2008-10-21 14:00:00,25.38,25.5,25.38,25.48,33000.0,22.4776,22.5839,22.4776,22.5662,33000.0
2008-10-21 14:05:00,25.48,25.5,25.44,25.47,22900.0,22.5662,22.5839,22.5308,22.5574,22900.0
2008-10-21 14:10:00,25.47,25.55,25.46,25.48,40000.0,22.5574,22.6282,22.5485,22.5662,40000.0
2008-10-21 14:15:00,25.48,25.64,25.48,25.63,40900.0,22.5662,22.7079,22.5662,22.6991,40900.0
2008-10-21 14:20:00,25.62,25.7,25.61,25.67,39000.0,22.6902,22.7611,22.6813,22.7345,39000.0
2008-10-21 14:25:00,25.66,25.73,25.61,25.69,34600.0,22.7256,22.7876,22.6813,22.7522,34600.0
2008-10-21 14:30:00,25.7,25.78,25.67,25.67,29800.0,22.7611,22.8319,22.7345,22.7345,29800.0
2008-10-21 14:35:00,25.67,25.73,25.65,25.72,33100.0,22.7345,22.7876,22.7168,22.7788,33100.0
2008-10-21 14:40:00,25.72,25.86,25.72,25.81,68600.0,22.7788,22.9028,22.7788,22.8585,68600.0
2008-10-21 14:45:00,25.84,25.91,25.75,25.77,80900.0,22.885,22.947,22.8053,22.823,80900.0
2008-10-21 14:50:00,25.78,25.79,25.72,25.77,77300.0,22.8319,22.8408,22.7788,22.823,77300.0
2008-10-21 14:55:00,25.78,25.79,25.71,25.78,38400.0,22.8319,22.8408,22.7699,22.8319,38400.0
2008-10-21 15:00:00,25.78,25.93,25.76,25.9,48700.0,22.8319,22.9648,22.8142,22.9382,48700.0
2008-10-21 15:05:00,25.89,25.89,25.73,25.73,45000.0,22.9293,22.9293,22.7876,22.7876,45000.0
2008-10-21 15:10:00,25.75,25.83,25.73,25.79,30200.0,22.8053,22.8762,22.7876,22.8408,30200.0
2008-10-21 15:15:00,25.79,25.79,25.56,25.56,57100.0,22.8408,22.8408,22.6371,22.6371,57100.0
2008-10-21 15:20:00,25.56,25.59,25.42,25.47,84300.0,22.6371,22.6636,22.5131,22.5574,84300.0
2008-10-21 15:25:00,25.47,25.51,25.42,25.44,74200.0,22.5574,22.5928,22.5131,22.5308,74200.0
2008-10-21 15:30:00,25.43,25.49,25.27,25.34,83800.0,22.5219,22.5751,22.3802,22.4422,83800.0
2008-10-21 15:35:00,25.35,25.41,25.3,25.38,57600.0,22.4511,22.5042,22.4068,22.4776,57600.0
2008-10-21 15:40:00,25.38,25.47,25.29,25.3,70500.0,22.4776,22.5574,22.3979,22.4068,70500.0
2008-10-21 15:45:00,25.29,25.29,25.05,25.08,255500.0,22.3979,22.3979,22.1854,22.212,255500.0
2008-10-21 15:50:00,25.08,25.21,25.08,25.19,212400.0,22.212,22.3271,22.212,22.3094,212400.0
2008-10-21 15:55:00,25.19,25.21,24.95,25.03,308700.0,22.3094,22.3271,22.0968,22.1677,308700.0
2008-10-22 09:30:00,24.75,24.9,24.54,24.82,64200.0,21.9197,22.0525,21.7337,21.9817,64200.0
2008-10-22 09:35:00,24.82,24.97,24.57,24.63,59900.0,21.9817,22.1145,21.7603,21.8134,59900.0
2008-10-22 09:40:00,24.64,24.64,24.31,24.47,33100.0,21.8223,21.8223,21.53,21.6717,33100.0
2008-10-22 09:45:00,24.49,24.61,24.45,24.56,48300.0,21.6894,21.7957,21.654,21.7514,48300.0
2008-10-22 09:50:00,24.58,24.58,24.29,24.39,50200.0,21.7691,21.7691,21.5123,21.6009,50200.0
2008-10-22 09:55:00,24.4,24.59,24.38,24.41,76000.0,21.6097,21.778,21.592,21.6186,76000.0
2008-10-22 10:00:00,24.41,24.48,24.15,24.18,123100.0,21.6186,21.6806,21.3883,21.4149,123100.0
2008-10-22 10:05:00,24.18,24.4,24.14,24.31,57900.0,21.4149,21.6097,21.3794,21.53,57900.0
2008-10-22 10:10:00,24.32,24.48,24.3,24.39,62100.0,21.5389,21.6806,21.5212,21.6009,62100.0
2008-10-22 10:15:00,24.39,24.54,24.3,24.34,53400.0,21.6009,21.7337,21.5212,21.5566,53400.0
2008-10-22 10:20:00,24.36,24.49,24.3,24.44,63700.0,21.5743,21.6894,21.5212,21.6451,63700.0
2008-10-22 10:25:00,24.46,24.46,24.27,24.29,61600.0,21.6629,21.6629,21.4946,21.5123,61600.0
2008-10-22 10:30:00,24.29,24.42,24.25,24.35,36000.0,21.5123,21.6274,21.4769,21.5654,36000.0
2008-10-22 10:35:00,24.34,24.59,24.3,24.58,68400.0,21.5566,21.778,21.5212,21.7691,68400.0
2008-10-22 10:40:00,24.57,24.6,24.43,24.53,64200.0,21.7603,21.7868,21.6363,21.7248,64200.0
2008-10-22 10:45:00,24.53,24.67,24.46,24.64,82200.0,21.7248,21.8488,21.6629,21.8223,82200.0
2008-10-22 10:50:00,24.64,24.7,24.58,24.66,59000.0,21.8223,21.8754,21.7691,21.84,59000.0
2008-10-22 10:55:00,24.65,24.68,24.51,24.59,38500.0,21.8311,21.8577,21.7071,21.778,38500.0
2008-10-22 11:00:00,24.59,24.59,24.41,24.49,43600.0,21.778,21.778,21.6186,21.6894,43600.0
2008-10-22 11:05:00,24.49,24.51,24.32,24.36,42300.0,21.6894,21.7071,21.5389,21.5743,42300.0
2008-10-22 11:10:00,24.37,24.52,24.37,24.43,40200.0,21.5831,21.716,21.5831,21.6363,40200.0
2008-10-22 11:15:00,24.43,24.47,24.36,24.39,42500.0,21.6363,21.6717,21.5743,21.6009,42500.0
2008-10-22 11:20:00,24.4,24.43,24.29,24.43,47600.0,21.6097,21.6363,21.5123,21.6363,47600.0
2008-10-22 11:25:00,24.42,24.42,24.23,24.28,44700.0,21.6274,21.6274,21.4592,21.5034,44700.0
2008-10-22 11:30:00,24.27,24.38,24.27,24.33,36600.0,21.4946,21.592,21.4946,21.5477,36600.0
2008-10-22 11:35:00,24.32,24.35,24.21,24.31,40700.0,21.5389,21.5654,21.4414,21.53,40700.0
2008-10-22 11:40:00,24.31,24.49,24.29,24.43,49700.0,21.53,21.6894,21.5123,21.6363,49700.0
2008-10-22 11:45:00,24.41,24.48,24.39,24.4,36800.0,21.6186,21.6806,21.6009,21.6097,36800.0
2008-10-22 11:50:00,24.4,24.47,24.36,24.37,43000.0,21.6097,21.6717,21.5743,21.5831,43000.0
2008-10-22 11:55:00,24.37,24.5,24.34,24.49,32000.0,21.5831,21.6983,21.5566,21.6894,32000.0
2008-10-22 12:00:00,24.48,24.52,24.45,24.47,36100.0,21.6806,21.716,21.654,21.6717,36100.0
2008-10-22 12:05:00,24.48,24.6,24.47,24.59,23100.0,21.6806,21.7868,21.6717,21.778,23100.0
2008-10-22 12:10:00,24.58,24.58,24.46,24.48,18300.0,21.7691,21.7691,21.6629,21.6806,18300.0
2008-10-22 12:15:00,24.47,24.57,24.45,24.56,39900.0,21.6717,21.7603,21.654,21.7514,39900.0
2008-10-22 12:20:00,24.58,24.68,24.57,24.67,35900.0,21.7691,21.8577,21.7603,21.8488,35900.0
2008-10-22 12:25:00,24.68,24.77,24.66,24.67,31800.0,21.8577,21.9374,21.84,21.8488,31800.0
2008-10-22 12:30:00,24.68,24.69,24.62,24.66,24600.0,21.8577,21.8666,21.8046,21.84,24600.0
2008-10-22 12:35:00,24.66,24.68,24.62,24.65,23000.0,21.84,21.8577,21.8046,21.8311,23000.0
2008-10-22 12:40:00,24.65,24.67,24.63,24.66,14600.0,21.8311,21.8488,21.8134,21.84,14600.0
2008-10-22 12:45:00,24.67,24.71,24.61,24.62,44500.0,21.8488,21.8843,21.7957,21.8046,44500.0
2008-10-22 12:50:00,24.61,24.69,24.59,24.67,27600.0,21.7957,21.8666,21.778,21.8488,27600.0
2008-10-22 12:55:00,24.66,24.7,24.64,24.66,22500.0,21.84,21.8754,21.8223,21.84,22500.0
2008-10-22 13:00:00,24.64,24.64,24.47,24.55,42500.0,21.8223,21.8223,21.6717,21.7426,42500.0
2008-10-22 13:05:00,24.55,24.59,24.52,24.56,21400.0,21.7426,21.778,21.716,21.7514,21400.0
2008-10-22 13:10:00,24.54,24.54,24.4,24.41,29500.0,21.7337,21.7337,21.6097,21.6186,29500.0
2008-10-22 13:15:00,24.42,24.42,24.31,24.38,31100.0,21.6274,21.6274,21.53,21.592,31100.0
2008-10-22 13:20:00,24.37,24.39,24.3,24.3,47900.0,21.5831,21.6009,21.5212,21.5212,47900.0
2008-10-22 13:25:00,24.29,24.33,24.22,24.32,31700.0,21.5123,21.5477,21.4503,21.5389,31700.0
2008-10-22 13:30:00,24.32,24.39,24.21,24.24,64500.0,21.5389,21.6009,21.4414,21.468,64500.0
2008-10-22 13:35:00,24.24,24.25,24.15,24.18,70200.0,21.468,21.4769,21.3883,21.4149,70200.0
2008-10-22 13:40:00,24.18,24.2,24.12,24.12,69400.0,21.4149,21.4326,21.3617,21.3617,69400.0
2008-10-22 13:45:00,24.13,24.27,24.13,24.26,73700.0,21.3706,21.4946,21.3706,21.4857,73700.0
2008-10-22 13:50:00,24.27,24.28,24.14,24.28,49600.0,21.4946,21.5034,21.3794,21.5034,49600.0
2008-10-22 13:55:00,24.29,24.39,24.24,24.35,65600.0,21.5123,21.6009,21.468,21.5654,65600.0
2008-10-22 14:00:00,24.35,24.36,24.26,24.26,50500.0,21.5654,21.5743,21.4857,21.4857,50500.0
2008-10-22 14:05:00,24.27,24.29,24.13,24.16,51300.0,21.4946,21.5123,21.3706,21.3972,51300.0
2008-10-22 14:10:00,24.16,24.18,24.1,24.16,40200.0,21.3972,21.4149,21.344,21.3972,40200.0
2008-10-22 14:15:00,24.17,24.2,24.13,24.13,64800.0,21.406,21.4326,21.3706,21.3706,64800.0
2008-10-22 14:20:00,24.13,24.21,24.13,24.21,67700.0,21.3706,21.4414,21.3706,21.4414,67700.0
2008-10-22 14:25:00,24.2,24.32,24.18,24.3,80500.0,21.4326,21.5389,21.4149,21.5212,80500.0
2008-10-22 14:30:00,24.3,24.31,24.17,24.18,47200.0,21.5212,21.53,21.406,21.4149,47200.0
2008-10-22 14:35:00,24.17,24.17,24.05,24.07,82800.0,21.406,21.406,21.2997,21.3175,82800.0
2008-10-22 14:40:00,24.07,24.08,23.92,23.95,65000.0,21.3175,21.3263,21.1846,21.2112,65000.0
2008-10-22 14:45:00,23.95,24.08,23.94,24.03,41300.0,21.2112,21.3263,21.2023,21.282,41300.0
2008-10-22 14:50:00,24.03,24.03,23.9,23.91,53400.0,21.282,21.282,21.1669,21.1758,53400.0
2008-10-22 14:55:00,23.9,24.01,23.88,24.0,60400.0,21.1669,21.2643,21.1492,21.2555,60400.0
2008-10-22 15:00:00,24.01,24.05,23.98,23.98,55700.0,21.2643,21.2997,21.2377,21.2377,55700.0
2008-10-22 15:05:00,23.98,23.98,23.87,23.94,44200.0,21.2377,21.2377,21.1403,21.2023,44200.0
2008-10-22 15:10:00,23.95,23.97,23.75,23.76,83500.0,21.2112,21.2289,21.034,21.0429,83500.0
2008-10-22 15:15:00,23.76,23.81,23.61,23.63,79900.0,21.0429,21.0872,20.9101,20.9278,79900.0
2008-10-22 15:20:00,23.62,23.73,23.62,23.71,64900.0,20.9189,21.0163,20.9189,20.9986,64900.0
2008-10-22 15:25:00,23.71,23.83,23.63,23.64,94400.0,20.9986,21.1049,20.9278,20.9366,94400.0
2008-10-22 15:30:00,23.64,23.66,23.52,23.53,131000.0,20.9366,20.9543,20.8303,20.8392,131000.0
2008-10-22 15:35:00,23.53,23.56,23.36,23.37,135600.0,20.8392,20.8658,20.6886,20.6975,135600.0
2008-10-22 15:40:00,23.37,23.44,23.21,23.35,150900.0,20.6975,20.7595,20.5558,20.6798,150900.0
2008-10-22 15:45:00,23.34,23.69,23.3,23.64,239300.0,20.6709,20.9809,20.6355,20.9366,239300.0
2008-10-22 15:50:00,23.57,23.84,23.44,23.72,455400.0,20.8746,21.1138,20.7595,21.0075,455400.0
2008-10-22 15:55:00,23.71,23.83,23.49,23.59,581000.0,20.9986,21.1049,20.8038,20.8923,581000.0
2008-10-23 09:30:00,23.26,23.65,23.26,23.46,51200.0,20.6001,20.9455,20.6001,20.7772,51200.0
2008-10-23 09:35:00,23.49,23.54,23.13,23.13,55800.0,20.8038,20.8481,20.4849,20.4849,55800.0
2008-10-23 09:40:00,23.17,23.57,23.17,23.36,55800.0,20.5204,20.8746,20.5204,20.6886,55800.0
2008-10-23 09:45:00,23.35,23.42,23.25,23.29,104400.0,20.6798,20.7418,20.5912,20.6267,104400.0
2008-10-23 09:50:00,23.28,23.49,23.21,23.47,103000.0,20.6178,20.8038,20.5558,20.7861,103000.0
2008-10-23 09:55:00,23.46,23.62,23.44,23.61,67000.0,20.7772,20.9189,20.7595,20.9101,67000.0
2008-10-23 10:00:00,23.6,23.74,23.5,23.51,78200.0,20.9012,21.0252,20.8126,20.8215,78200.0
2008-10-23 10:05:00,23.5,23.79,23.49,23.67,89500.0,20.8126,21.0695,20.8038,20.9632,89500.0
2008-10-23 10:10:00,23.7,23.82,23.62,23.69,72400.0,20.9898,21.096,20.9189,20.9809,72400.0
2008-10-23 10:15:00,23.69,23.69,23.44,23.59,99800.0,20.9809,20.9809,20.7595,20.8923,99800.0
2008-10-23 10:20:00,23.61,23.78,23.54,23.67,87000.0,20.9101,21.0606,20.8481,20.9632,87000.0
2008-10-23 10:25:00,23.67,23.7,23.4,23.49,78800.0,20.9632,20.9898,20.7241,20.8038,78800.0
2008-10-23 10:30:00,23.5,23.55,23.42,23.5,76600.0,20.8126,20.8569,20.7418,20.8126,76600.0
2008-10-23 10:35:00,23.51,23.54,23.37,23.43,59600.0,20.8215,20.8481,20.6975,20.7506,59600.0
2008-10-23 10:40:00,23.42,23.69,23.39,23.68,126300.0,20.7418,20.9809,20.7152,20.9721,126300.0
2008-10-23 10:45:00,23.68,23.75,23.47,23.5,134900.0,20.9721,21.034,20.7861,20.8126,134900.0
2008-10-23 10:50:00,23.51,23.66,23.49,23.57,91300.0,20.8215,20.9543,20.8038,20.8746,91300.0
2008-10-23 10:55:00,23.58,23.86,23.53,23.79,86500.0,20.8835,21.1315,20.8392,21.0695,86500.0
2008-10-23 11:00:00,23.79,23.98,23.7,23.71,67600.0,21.0695,21.2377,20.9898,20.9986,67600.0
2008-10-23 11:05:00,23.7,23.82,23.69,23.78,50200.0,20.9898,21.096,20.9809,21.0606,50200.0
2008-10-23 11:10:00,23.78,23.84,23.63,23.65,47900.0,21.0606,21.1138,20.9278,20.9455,47900.0
2008-10-23 11:15:00,23.63,23.73,23.53,23.59,50500.0,20.9278,21.0163,20.8392,20.8923,50500.0
2008-10-23 11:20:00,23.58,23.68,23.53,23.61,39900.0,20.8835,20.9721,20.8392,20.9101,39900.0
2008-10-23 11:25:00,23.62,23.62,23.52,23.62,23100.0,20.9189,20.9189,20.8303,20.9189,23100.0
2008-10-23 11:30:00,23.61,23.68,23.48,23.54,45000.0,20.9101,20.9721,20.7949,20.8481,45000.0
2008-10-23 11:35:00,23.53,23.63,23.51,23.54,48800.0,20.8392,20.9278,20.8215,20.8481,48800.0
2008-10-23 11:40:00,23.53,23.55,23.33,23.34,82900.0,20.8392,20.8569,20.6621,20.6709,82900.0
2008-10-23 11:45:00,23.34,23.48,23.32,23.38,71400.0,20.6709,20.7949,20.6532,20.7064,71400.0
2008-10-23 11:50:00,23.4,23.51,23.35,23.39,66100.0,20.7241,20.8215,20.6798,20.7152,66100.0
2008-10-23 11:55:00,23.39,23.41,23.32,23.4,51900.0,20.7152,20.7329,20.6532,20.7241,51900.0
2008-10-23 12:00:00,23.4,23.42,23.26,23.27,60500.0,20.7241,20.7418,20.6001,20.6089,60500.0
2008-10-23 12:05:00,23.28,23.29,23.17,23.18,59900.0,20.6178,20.6267,20.5204,20.5292,59900.0
2008-10-23 12:10:00,23.18,23.23,23.17,23.23,15800.0,20.5292,20.5735,20.5204,20.5735,15800.0
2008-10-23 12:15:00,23.23,23.27,23.05,23.06,54600.0,20.5735,20.6089,20.4141,20.423,54600.0
2008-10-23 12:20:00,23.04,23.16,22.98,22.98,60200.0,20.4052,20.5115,20.3521,20.3521,60200.0
2008-10-23 12:25:00,22.98,23.02,22.87,22.9,75300.0,20.3521,20.3875,20.2547,20.2812,75300.0
2008-10-23 12:30:00,22.93,23.02,22.86,23.01,47000.0,20.3078,20.3875,20.2458,20.3787,47000.0
2008-10-23 12:35:00,23.01,23.1,22.95,23.02,65200.0,20.3787,20.4584,20.3255,20.3875,65200.0
2008-10-23 12:40:00,23.01,23.04,22.85,23.03,42800.0,20.3787,20.4052,20.237,20.3964,42800.0
2008-10-23 12:45:00,23.02,23.14,22.99,22.99,60100.0,20.3875,20.4938,20.361,20.361,60100.0
2008-10-23 12:50:00,22.99,23.11,22.96,23.03,40000.0,20.361,20.4672,20.3344,20.3964,40000.0
2008-10-23 12:55:00,23.04,23.06,22.84,22.86,66200.0,20.4052,20.423,20.2281,20.2458,66200.0
2008-10-23 13:00:00,22.86,22.98,22.76,22.81,83100.0,20.2458,20.3521,20.1573,20.2015,83100.0
2008-10-23 13:05:00,22.8,22.94,22.7,22.89,93800.0,20.1927,20.3167,20.1041,20.2724,93800.0
2008-10-23 13:10:00,22.89,23.02,22.84,22.97,96200.0,20.2724,20.3875,20.2281,20.3432,96200.0
2008-10-23 13:15:00,22.97,23.17,22.96,23.05,69400.0,20.3432,20.5204,20.3344,20.4141,69400.0
2008-10-23 13:20:00,23.05,23.07,22.96,22.96,37300.0,20.4141,20.4318,20.3344,20.3344,37300.0
2008-10-23 13:25:00,22.96,23.04,22.86,22.86,50400.0,20.3344,20.4052,20.2458,20.2458,50400.0
2008-10-23 13:30:00,22.87,22.94,22.71,22.72,78300.0,20.2547,20.3167,20.113,20.1218,78300.0
2008-10-23 13:35:00,22.72,23.01,22.71,22.86,78600.0,20.1218,20.3787,20.113,20.2458,78600.0
2008-10-23 13:40:00,22.86,23.03,22.85,22.88,69300.0,20.2458,20.3964,20.237,20.2635,69300.0
2008-10-23 13:45:00,22.87,22.95,22.73,22.75,66100.0,20.2547,20.3255,20.1307,20.1484,66100.0
2008-10-23 13:50:00,22.76,22.86,22.67,22.8,73700.0,20.1573,20.2458,20.0776,20.1927,73700.0
2008-10-23 13:55:00,22.8,22.89,22.71,22.84,29300.0,20.1927,20.2724,20.113,20.2281,29300.0
2008-10-23 14:00:00,22.82,22.82,22.54,22.61,53900.0,20.2104,20.2104,19.9624,20.0244,53900.0
2008-10-23 14:05:00,22.6,22.69,22.56,22.61,28600.0,20.0156,20.0953,19.9801,20.0244,28600.0
2008-10-23 14:10:00,22.62,22.64,22.44,22.54,49800.0,20.0333,20.051,19.8739,19.9624,49800.0
2008-10-23 14:15:00,22.54,22.62,22.39,22.41,74200.0,19.9624,20.0333,19.8296,19.8473,74200.0
2008-10-23 14:20:00,22.42,22.43,22.24,22.42,75300.0,19.8561,19.865,19.6967,19.8561,75300.0
2008-10-23 14:25:00,22.41,22.58,22.41,22.57,61100.0,19.8473,19.9978,19.8473,19.989,61100.0
2008-10-23 14:30:00,22.58,22.79,22.46,22.72,53700.0,19.9978,20.1838,19.8916,20.1218,53700.0
2008-10-23 14:35:00,22.73,22.88,22.6,22.86,66000.0,20.1307,20.2635,20.0156,20.2458,66000.0
2008-10-23 14:40:00,22.87,22.9,22.6,22.76,77300.0,20.2547,20.2812,20.0156,20.1573,77300.0
2008-10-23 14:45:00,22.78,22.9,22.58,22.61,91900.0,20.175,20.2812,19.9978,20.0244,91900.0
2008-10-23 14:50:00,22.6,22.76,22.56,22.61,84900.0,20.0156,20.1573,19.9801,20.0244,84900.0
2008-10-23 14:55:00,22.62,22.7,22.48,22.7,99400.0,20.0333,20.1041,19.9093,20.1041,99400.0
2008-10-23 15:00:00,22.69,22.83,22.57,22.77,103800.0,20.0953,20.2193,19.989,20.1661,103800.0
2008-10-23 15:05:00,22.78,23.11,22.7,23.1,146600.0,20.175,20.4672,20.1041,20.4584,146600.0
2008-10-23 15:10:00,23.11,23.31,23.05,23.2,188100.0,20.4672,20.6444,20.4141,20.5469,188100.0
2008-10-23 15:15:00,23.2,23.21,22.86,22.91,117200.0,20.5469,20.5558,20.2458,20.2901,117200.0
2008-10-23 15:20:00,22.91,23.24,22.8,23.13,152700.0,20.2901,20.5824,20.1927,20.4849,152700.0
2008-10-23 15:25:00,23.14,23.15,22.94,23.03,122500.0,20.4938,20.5027,20.3167,20.3964,122500.0
2008-10-23 15:30:00,23.03,23.06,22.7,22.83,129800.0,20.3964,20.423,20.1041,20.2193,129800.0
2008-10-23 15:35:00,22.83,23.08,22.82,22.84,125700.0,20.2193,20.4407,20.2104,20.2281,125700.0
2008-10-23 15:40:00,22.82,23.33,22.79,23.32,202300.0,20.2104,20.6621,20.1838,20.6532,202300.0
2008-10-23 15:45:00,23.32,23.68,23.29,23.65,242100.0,20.6532,20.9721,20.6267,20.9455,242100.0
2008-10-23 15:50:00,23.64,23.68,23.41,23.43,192100.0,20.9366,20.9721,20.7329,20.7506,192100.0
2008-10-23 15:55:00,23.42,23.57,23.41,23.56,315300.0,20.7418,20.8746,20.7329,20.8658,315300.0
2008-10-24 09:30:00,22.44,23.23,22.03,23.07,86900.0,19.8739,20.5735,19.5107,20.4318,86900.0
2008-10-24 09:35:00,23.07,23.22,22.66,22.95,71600.0,20.4318,20.5647,20.0687,20.3255,71600.0
2008-10-24 09:40:00,22.91,22.93,22.58,22.61,55600.0,20.2901,20.3078,19.9978,20.0244,55600.0
2008-10-24 09:45:00,22.58,22.78,22.52,22.75,63000.0,19.9978,20.175,19.9447,20.1484,63000.0
2008-10-24 09:50:00,22.78,22.87,22.59,22.76,62300.0,20.175,20.2547,20.0067,20.1573,62300.0
2008-10-24 09:55:00,22.75,23.1,22.65,22.87,103200.0,20.1484,20.4584,20.0598,20.2547,103200.0
2008-10-24 10:00:00,22.87,23.26,22.82,22.85,104200.0,20.2547,20.6001,20.2104,20.237,104200.0
2008-10-24 10:05:00,22.88,23.01,22.69,22.81,58200.0,20.2635,20.3787,20.0953,20.2015,58200.0
2008-10-24 10:10:00,22.78,22.92,22.59,22.84,75300.0,20.175,20.299,20.0067,20.2281,75300.0
2008-10-24 10:15:00,22.83,22.96,22.68,22.91,75000.0,20.2193,20.3344,20.0864,20.2901,75000.0
2008-10-24 10:20:00,22.92,22.99,22.65,22.73,36800.0,20.299,20.361,20.0598,20.1307,36800.0
2008-10-24 10:25:00,22.74,22.82,22.58,22.81,42600.0,20.1395,20.2104,19.9978,20.2015,42600.0
2008-10-24 10:30:00,22.8,22.83,22.7,22.73,18600.0,20.1927,20.2193,20.1041,20.1307,18600.0
2008-10-24 10:35:00,22.75,22.89,22.7,22.76,31700.0,20.1484,20.2724,20.1041,20.1573,31700.0
2008-10-24 10:40:00,22.76,22.79,22.65,22.78,25000.0,20.1573,20.1838,20.0598,20.175,25000.0
2008-10-24 10:45:00,22.81,22.82,22.65,22.67,29100.0,20.2015,20.2104,20.0598,20.0776,29100.0
2008-10-24 10:50:00,22.69,22.84,22.68,22.77,23900.0,20.0953,20.2281,20.0864,20.1661,23900.0
2008-10-24 10:55:00,22.77,22.89,22.76,22.84,36800.0,20.1661,20.2724,20.1573,20.2281,36800.0
2008-10-24 11:00:00,22.84,23.01,22.84,22.91,136000.0,20.2281,20.3787,20.2281,20.2901,136000.0
2008-10-24 11:05:00,22.92,23.0,22.89,22.92,40800.0,20.299,20.3698,20.2724,20.299,40800.0
2008-10-24 11:10:00,22.93,22.94,22.8,22.85,60300.0,20.3078,20.3167,20.1927,20.237,60300.0
2008-10-24 11:15:00,22.85,22.91,22.73,22.9,49600.0,20.237,20.2901,20.1307,20.2812,49600.0
2008-10-24 11:20:00,22.89,23.26,22.88,23.15,63500.0,20.2724,20.6001,20.2635,20.5027,63500.0
2008-10-24 11:25:00,23.16,23.21,23.03,23.11,39400.0,20.5115,20.5558,20.3964,20.4672,39400.0
2008-10-24 11:30:00,23.12,23.22,22.96,23.02,68100.0,20.4761,20.5647,20.3344,20.3875,68100.0
2008-10-24 11:35:00,23.03,23.36,23.02,23.3,69100.0,20.3964,20.6886,20.3875,20.6355,69100.0
2008-10-24 11:40:00,23.31,23.34,23.1,23.31,41600.0,20.6444,20.6709,20.4584,20.6444,41600.0
2008-10-24 11:45:00,23.3,23.33,23.2,23.26,40700.0,20.6355,20.6621,20.5469,20.6001,40700.0
2008-10-24 11:50:00,23.23,23.23,22.97,23.05,68700.0,20.5735,20.5735,20.3432,20.4141,68700.0
2008-10-24 11:55:00,23.06,23.11,23.02,23.04,21200.0,20.423,20.4672,20.3875,20.4052,21200.0
2008-10-24 12:00:00,23.03,23.06,22.89,23.02,37200.0,20.3964,20.423,20.2724,20.3875,37200.0
2008-10-24 12:05:00,23.02,23.13,22.99,23.09,30000.0,20.3875,20.4849,20.361,20.4495,30000.0
2008-10-24 12:10:00,23.09,23.24,23.01,23.2,38900.0,20.4495,20.5824,20.3787,20.5469,38900.0
2008-10-24 12:15:00,23.19,23.19,23.02,23.06,23700.0,20.5381,20.5381,20.3875,20.423,23700.0
2008-10-24 12:20:00,23.08,23.14,22.88,22.88,25400.0,20.4407,20.4938,20.2635,20.2635,25400.0
2008-10-24 12:25:00,22.88,23.0,22.87,22.89,79200.0,20.2635,20.3698,20.2547,20.2724,79200.0
2008-10-24 12:30:00,22.9,22.97,22.83,22.9,41800.0,20.2812,20.3432,20.2193,20.2812,41800.0
2008-10-24 12:35:00,22.9,23.05,22.9,23.0,25600.0,20.2812,20.4141,20.2812,20.3698,25600.0
2008-10-24 12:40:00,23.0,23.0,22.85,22.86,35400.0,20.3698,20.3698,20.237,20.2458,35400.0
2008-10-24 12:45:00,22.87,22.93,22.77,22.91,30800.0,20.2547,20.3078,20.1661,20.2901,30800.0
2008-10-24 12:50:00,22.91,23.03,22.88,22.96,41900.0,20.2901,20.3964,20.2635,20.3344,41900.0
2008-10-24 12:55:00,22.97,23.07,22.87,22.91,37100.0,20.3432,20.4318,20.2547,20.2901,37100.0
2008-10-24 13:00:00,22.9,23.04,22.89,22.89,40100.0,20.2812,20.4052,20.2724,20.2724,40100.0
2008-10-24 13:05:00,22.9,23.0,22.89,22.93,25100.0,20.2812,20.3698,20.2724,20.3078,25100.0
2008-10-24 13:10:00,22.94,23.01,22.89,22.96,20200.0,20.3167,20.3787,20.2724,20.3344,20200.0
2008-10-24 13:15:00,22.96,23.18,22.9,23.11,33500.0,20.3344,20.5292,20.2812,20.4672,33500.0
2008-10-24 13:20:00,23.1,23.21,23.04,23.07,39200.0,20.4584,20.5558,20.4052,20.4318,39200.0
2008-10-24 13:25:00,23.07,23.1,22.96,23.0,25400.0,20.4318,20.4584,20.3344,20.3698,25400.0
2008-10-24 13:30:00,23.0,23.0,22.78,22.84,49800.0,20.3698,20.3698,20.175,20.2281,49800.0
2008-10-24 13:35:00,22.84,22.9,22.76,22.81,16800.0,20.2281,20.2812,20.1573,20.2015,16800.0
2008-10-24 13:40:00,22.79,22.87,22.76,22.83,18500.0,20.1838,20.2547,20.1573,20.2193,18500.0
2008-10-24 13:45:00,22.84,22.85,22.6,22.61,48900.0,20.2281,20.237,20.0156,20.0244,48900.0
2008-10-24 13:50:00,22.61,22.75,22.61,22.64,35100.0,20.0244,20.1484,20.0244,20.051,35100.0
2008-10-24 13:55:00,22.66,22.77,22.55,22.56,53700.0,20.0687,20.1661,19.9713,19.9801,53700.0
2008-10-24 14:00:00,22.56,22.67,22.49,22.58,45000.0,19.9801,20.0776,19.9181,19.9978,45000.0
2008-10-24 14:05:00,22.6,22.69,22.54,22.67,41300.0,20.0156,20.0953,19.9624,20.0776,41300.0
2008-10-24 14:10:00,22.66,22.83,22.64,22.71,55600.0,20.0687,20.2193,20.051,20.113,55600.0
2008-10-24 14:15:00,22.72,22.89,22.67,22.86,48000.0,20.1218,20.2724,20.0776,20.2458,48000.0
2008-10-24 14:20:00,22.85,22.85,22.64,22.66,70200.0,20.237,20.237,20.051,20.0687,70200.0
2008-10-24 14:25:00,22.65,22.73,22.58,22.67,49100.0,20.0598,20.1307,19.9978,20.0776,49100.0
2008-10-24 14:30:00,22.67,22.97,22.67,22.9,61500.0,20.0776,20.3432,20.0776,20.2812,61500.0
2008-10-24 14:35:00,22.9,22.96,22.84,22.91,37100.0,20.2812,20.3344,20.2281,20.2901,37100.0
2008-10-24 14:40:00,22.91,23.05,22.84,22.91,62200.0,20.2901,20.4141,20.2281,20.2901,62200.0
2008-10-24 14:45:00,22.93,22.93,22.74,22.81,61000.0,20.3078,20.3078,20.1395,20.2015,61000.0
2008-10-24 14:50:00,22.82,22.99,22.8,22.99,50500.0,20.2104,20.361,20.1927,20.361,50500.0
2008-10-24 14:55:00,22.99,23.28,22.98,23.19,123900.0,20.361,20.6178,20.3521,20.5381,123900.0
2008-10-24 15:00:00,23.19,23.43,23.17,23.27,148700.0,20.5381,20.7506,20.5204,20.6089,148700.0
2008-10-24 15:05:00,23.27,23.36,23.22,23.26,119800.0,20.6089,20.6886,20.5647,20.6001,119800.0
2008-10-24 15:10:00,23.27,23.44,23.07,23.13,96000.0,20.6089,20.7595,20.4318,20.4849,96000.0
2008-10-24 15:15:00,23.11,23.27,22.98,23.01,60000.0,20.4672,20.6089,20.3521,20.3787,60000.0
2008-10-24 15:20:00,23.01,23.34,22.91,23.28,84500.0,20.3787,20.6709,20.2901,20.6178,84500.0
2008-10-24 15:25:00,23.29,23.29,23.09,23.23,81600.0,20.6267,20.6267,20.4495,20.5735,81600.0
2008-10-24 15:30:00,23.23,23.23,22.99,23.18,84600.0,20.5735,20.5735,20.361,20.5292,84600.0
2008-10-24 15:35:00,23.17,23.18,22.92,23.01,123500.0,20.5204,20.5292,20.299,20.3787,123500.0
2008-10-24 15:40:00,23.03,23.2,23.02,23.11,157900.0,20.3964,20.5469,20.3875,20.4672,157900.0
2008-10-24 15:45:00,23.14,23.25,23.05,23.23,108800.0,20.4938,20.5912,20.4141,20.5735,108800.0
2008-10-24 15:50:00,23.22,23.31,23.14,23.2,200500.0,20.5647,20.6444,20.4938,20.5469,200500.0
2008-10-24 15:55:00,23.2,23.2,22.78,22.82,249300.0,20.5469,20.5469,20.175,20.2104,249300.0
2008-10-27 09:30:00,22.41,22.63,22.12,22.28,34800.0,19.8473,20.0421,19.5904,19.7322,34800.0
2008-10-27 09:35:00,22.27,22.27,21.76,22.15,42600.0,19.7233,19.7233,19.2716,19.617,42600.0
2008-10-27 09:40:00,22.13,22.41,22.13,22.37,35700.0,19.5993,19.8473,19.5993,19.8119,35700.0
2008-10-27 09:45:00,22.39,22.4,22.08,22.15,30700.0,19.8296,19.8384,19.555,19.617,30700.0
2008-10-27 09:50:00,22.16,22.37,22.16,22.36,16600.0,19.6259,19.8119,19.6259,19.803,16600.0
2008-10-27 09:55:00,22.35,22.49,22.32,22.47,37500.0,19.7941,19.9181,19.7676,19.9004,37500.0
2008-10-27 10:00:00,22.49,22.74,22.43,22.65,57500.0,19.9181,20.1395,19.865,20.0598,57500.0
2008-10-27 10:05:00,22.64,22.75,22.6,22.7,121300.0,20.051,20.1484,20.0156,20.1041,121300.0
2008-10-27 10:10:00,22.7,22.72,22.53,22.53,47400.0,20.1041,20.1218,19.9536,19.9536,47400.0
2008-10-27 10:15:00,22.53,22.6,22.41,22.43,64100.0,19.9536,20.0156,19.8473,19.865,64100.0
2008-10-27 10:20:00,22.42,22.57,22.42,22.48,66700.0,19.8561,19.989,19.8561,19.9093,66700.0
2008-10-27 10:25:00,22.46,22.54,22.37,22.37,66900.0,19.8916,19.9624,19.8119,19.8119,66900.0
2008-10-27 10:30:00,22.38,22.42,22.21,22.26,78200.0,19.8207,19.8561,19.6702,19.7144,78200.0
2008-10-27 10:35:00,22.27,22.35,22.21,22.35,67700.0,19.7233,19.7941,19.6702,19.7941,67700.0
2008-10-27 10:40:00,22.36,22.4,22.26,22.38,58800.0,19.803,19.8384,19.7144,19.8207,58800.0
2008-10-27 10:45:00,22.39,22.56,22.31,22.53,76400.0,19.8296,19.9801,19.7587,19.9536,76400.0
2008-10-27 10:50:00,22.52,22.64,22.52,22.57,62600.0,19.9447,20.051,19.9447,19.989,62600.0
2008-10-27 10:55:00,22.55,22.8,22.55,22.75,92800.0,19.9713,20.1927,19.9713,20.1484,92800.0
2008-10-27 11:00:00,22.75,22.77,22.64,22.71,80200.0,20.1484,20.1661,20.051,20.113,80200.0
2008-10-27 11:05:00,22.7,22.8,22.65,22.78,96400.0,20.1041,20.1927,20.0598,20.175,96400.0
2008-10-27 11:10:00,22.78,22.97,22.7,22.96,96900.0,20.175,20.3432,20.1041,20.3344,96900.0
2008-10-27 11:15:00,22.97,22.99,22.72,22.73,53900.0,20.3432,20.361,20.1218,20.1307,53900.0
2008-10-27 11:20:00,22.73,22.76,22.61,22.67,40500.0,20.1307,20.1573,20.0244,20.0776,40500.0
2008-10-27 11:25:00,22.66,22.66,22.56,22.66,28800.0,20.0687,20.0687,19.9801,20.0687,28800.0
2008-10-27 11:30:00,22.66,22.67,22.47,22.52,43000.0,20.0687,20.0776,19.9004,19.9447,43000.0
2008-10-27 11:35:00,22.52,22.63,22.48,22.56,32300.0,19.9447,20.0421,19.9093,19.9801,32300.0
2008-10-27 11:40:00,22.55,22.68,22.51,22.62,37300.0,19.9713,20.0864,19.9358,20.0333,37300.0
2008-10-27 11:45:00,22.63,22.72,22.54,22.56,69000.0,20.0421,20.1218,19.9624,19.9801,69000.0
2008-10-27 11:50:00,22.56,22.67,22.5,22.58,54400.0,19.9801,20.0776,19.927,19.9978,54400.0
2008-10-27 11:55:00,22.57,22.68,22.53,22.62,38900.0,19.989,20.0864,19.9536,20.0333,38900.0
2008-10-27 12:00:00,22.61,22.77,22.61,22.72,43000.0,20.0244,20.1661,20.0244,20.1218,43000.0
2008-10-27 12:05:00,22.72,22.92,22.69,22.88,36700.0,20.1218,20.299,20.0953,20.2635,36700.0
2008-10-27 12:10:00,22.88,22.96,22.84,22.91,51800.0,20.2635,20.3344,20.2281,20.2901,51800.0
2008-10-27 12:15:00,22.91,22.93,22.79,22.85,49900.0,20.2901,20.3078,20.1838,20.237,49900.0
2008-10-27 12:20:00,22.83,22.88,22.79,22.81,24800.0,20.2193,20.2635,20.1838,20.2015,24800.0
2008-10-27 12:25:00,22.8,22.89,22.74,22.77,36600.0,20.1927,20.2724,20.1395,20.1661,36600.0
2008-10-27 12:30:00,22.75,22.88,22.71,22.87,34500.0,20.1484,20.2635,20.113,20.2547,34500.0
2008-10-27 12:35:00,22.85,22.96,22.81,22.92,29600.0,20.237,20.3344,20.2015,20.299,29600.0
2008-10-27 12:40:00,22.93,23.01,22.87,22.95,47200.0,20.3078,20.3787,20.2547,20.3255,47200.0
2008-10-27 12:45:00,22.95,23.0,22.89,22.95,31700.0,20.3255,20.3698,20.2724,20.3255,31700.0
2008-10-27 12:50:00,22.95,23.11,22.93,23.09,62700.0,20.3255,20.4672,20.3078,20.4495,62700.0
2008-10-27 12:55:00,23.08,23.19,23.03,23.17,50000.0,20.4407,20.5381,20.3964,20.5204,50000.0
2008-10-27 13:00:00,23.16,23.19,23.05,23.09,35400.0,20.5115,20.5381,20.4141,20.4495,35400.0
2008-10-27 13:05:00,23.1,23.12,22.98,22.99,12100.0,20.4584,20.4761,20.3521,20.361,12100.0
2008-10-27 13:10:00,22.98,23.03,22.95,22.99,24800.0,20.3521,20.3964,20.3255,20.361,24800.0
2008-10-27 13:15:00,22.99,23.08,22.97,23.03,16100.0,20.361,20.4407,20.3432,20.3964,16100.0
2008-10-27 13:20:00,23.03,23.12,23.0,23.1,31800.0,20.3964,20.4761,20.3698,20.4584,31800.0
2008-10-27 13:25:00,23.11,23.13,23.06,23.13,25600.0,20.4672,20.4849,20.423,20.4849,25600.0
2008-10-27 13:30:00,23.14,23.29,23.13,23.24,29900.0,20.4938,20.6267,20.4849,20.5824,29900.0
2008-10-27 13:35:00,23.24,23.24,23.14,23.16,16300.0,20.5824,20.5824,20.4938,20.5115,16300.0
2008-10-27 13:40:00,23.16,23.34,23.16,23.3,34600.0,20.5115,20.6709,20.5115,20.6355,34600.0
2008-10-27 13:45:00,23.3,23.32,23.22,23.28,41700.0,20.6355,20.6532,20.5647,20.6178,41700.0
2008-10-27 13:50:00,23.27,23.35,23.25,23.26,56200.0,20.6089,20.6798,20.5912,20.6001,56200.0
2008-10-27 13:55:00,23.26,23.28,23.2,23.23,31400.0,20.6001,20.6178,20.5469,20.5735,31400.0
2008-10-27 14:00:00,23.23,23.25,23.15,23.15,30600.0,20.5735,20.5912,20.5027,20.5027,30600.0
2008-10-27 14:05:00,23.16,23.2,23.13,23.2,25600.0,20.5115,20.5469,20.4849,20.5469,25600.0
2008-10-27 14:10:00,23.2,23.2,23.07,23.1,28300.0,20.5469,20.5469,20.4318,20.4584,28300.0
2008-10-27 14:15:00,23.1,23.12,23.04,23.07,19800.0,20.4584,20.4761,20.4052,20.4318,19800.0
2008-10-27 14:20:00,23.07,23.12,22.98,23.03,38800.0,20.4318,20.4761,20.3521,20.3964,38800.0
2008-10-27 14:25:00,23.05,23.06,22.9,22.9,38400.0,20.4141,20.423,20.2812,20.2812,38400.0
2008-10-27 14:30:00,22.91,22.97,22.88,22.89,42100.0,20.2901,20.3432,20.2635,20.2724,42100.0
2008-10-27 14:35:00,22.9,23.0,22.9,22.9,28900.0,20.2812,20.3698,20.2812,20.2812,28900.0
2008-10-27 14:40:00,22.9,23.01,22.86,22.94,41700.0,20.2812,20.3787,20.2458,20.3167,41700.0
2008-10-27 14:45:00,22.95,23.0,22.89,22.9,26900.0,20.3255,20.3698,20.2724,20.2812,26900.0
2008-10-27 14:50:00,22.9,22.94,22.74,22.89,56500.0,20.2812,20.3167,20.1395,20.2724,56500.0
2008-10-27 14:55:00,22.88,22.9,22.74,22.76,39800.0,20.2635,20.2812,20.1395,20.1573,39800.0
2008-10-27 15:00:00,22.76,22.86,22.74,22.8,24400.0,20.1573,20.2458,20.1395,20.1927,24400.0
2008-10-27 15:05:00,22.81,22.93,22.8,22.91,44600.0,20.2015,20.3078,20.1927,20.2901,44600.0
2008-10-27 15:10:00,22.92,23.03,22.91,23.0,42400.0,20.299,20.3964,20.2901,20.3698,42400.0
2008-10-27 15:15:00,23.0,23.08,22.93,22.95,45900.0,20.3698,20.4407,20.3078,20.3255,45900.0
2008-10-27 15:20:00,22.95,23.01,22.86,22.88,43200.0,20.3255,20.3787,20.2458,20.2635,43200.0
2008-10-27 15:25:00,22.88,22.94,22.81,22.94,45200.0,20.2635,20.3167,20.2015,20.3167,45200.0
2008-10-27 15:30:00,22.95,23.07,22.9,23.03,91100.0,20.3255,20.4318,20.2812,20.3964,91100.0
2008-10-27 15:35:00,23.03,23.07,22.92,23.04,89600.0,20.3964,20.4318,20.299,20.4052,89600.0
2008-10-27 15:40:00,23.03,23.05,22.93,22.93,63900.0,20.3964,20.4141,20.3078,20.3078,63900.0
2008-10-27 15:45:00,22.93,22.99,22.85,22.99,59400.0,20.3078,20.361,20.237,20.361,59400.0
2008-10-27 15:50:00,23.0,23.01,22.67,22.68,95500.0,20.3698,20.3787,20.0776,20.0864,95500.0
2008-10-27 15:55:00,22.69,22.69,22.33,22.37,272600.0,20.0953,20.0953,19.7764,19.8119,272600.0
2008-10-28 09:30:00,23.48,23.52,22.65,22.65,55600.0,20.7949,20.8303,20.0598,20.0598,55600.0
2008-10-28 09:35:00,22.66,23.0,22.66,22.81,53400.0,20.0687,20.3698,20.0687,20.2015,53400.0
2008-10-28 09:40:00,22.8,23.08,22.8,23.04,49700.0,20.1927,20.4407,20.1927,20.4052,49700.0
2008-10-28 09:45:00,23.05,23.35,23.03,23.22,68200.0,20.4141,20.6798,20.3964,20.5647,68200.0
2008-10-28 09:50:00,23.22,23.25,23.05,23.22,33000.0,20.5647,20.5912,20.4141,20.5647,33000.0
2008-10-28 09:55:00,23.21,23.31,23.18,23.24,82000.0,20.5558,20.6444,20.5292,20.5824,82000.0
2008-10-28 10:00:00,23.23,23.28,22.87,22.92,135200.0,20.5735,20.6178,20.2547,20.299,135200.0
2008-10-28 10:05:00,22.92,23.0,22.87,23.0,92100.0,20.299,20.3698,20.2547,20.3698,92100.0
2008-10-28 10:10:00,23.01,23.13,22.95,23.05,60800.0,20.3787,20.4849,20.3255,20.4141,60800.0
2008-10-28 10:15:00,23.04,23.05,22.82,22.94,72200.0,20.4052,20.4141,20.2104,20.3167,72200.0
2008-10-28 10:20:00,22.94,23.01,22.85,22.92,53800.0,20.3167,20.3787,20.237,20.299,53800.0
2008-10-28 10:25:00,22.91,23.04,22.86,22.9,62500.0,20.2901,20.4052,20.2458,20.2812,62500.0
2008-10-28 10:30:00,22.89,22.95,22.81,22.82,50400.0,20.2724,20.3255,20.2015,20.2104,50400.0
2008-10-28 10:35:00,22.83,23.0,22.83,22.91,63500.0,20.2193,20.3698,20.2193,20.2901,63500.0
2008-10-28 10:40:00,22.92,22.97,22.79,22.95,97500.0,20.299,20.3432,20.1838,20.3255,97500.0
2008-10-28 10:45:00,22.95,23.0,22.85,23.0,69100.0,20.3255,20.3698,20.237,20.3698,69100.0
2008-10-28 10:50:00,22.99,23.03,22.73,22.73,77800.0,20.361,20.3964,20.1307,20.1307,77800.0
2008-10-28 10:55:00,22.74,22.76,22.52,22.63,60900.0,20.1395,20.1573,19.9447,20.0421,60900.0
2008-10-28 11:00:00,22.62,22.68,22.58,22.63,60500.0,20.0333,20.0864,19.9978,20.0421,60500.0
2008-10-28 11:05:00,22.65,22.67,22.48,22.52,70000.0,20.0598,20.0776,19.9093,19.9447,70000.0
2008-10-28 11:10:00,22.53,22.58,22.43,22.53,78000.0,19.9536,19.9978,19.865,19.9536,78000.0
2008-10-28 11:15:00,22.52,22.59,22.47,22.5,60600.0,19.9447,20.0067,19.9004,19.927,60600.0
2008-10-28 11:20:00,22.51,22.57,22.4,22.44,51600.0,19.9358,19.989,19.8384,19.8739,51600.0
2008-10-28 11:25:00,22.43,22.54,22.42,22.48,26700.0,19.865,19.9624,19.8561,19.9093,26700.0
2008-10-28 11:30:00,22.48,22.51,22.42,22.43,86900.0,19.9093,19.9358,19.8561,19.865,86900.0
2008-10-28 11:35:00,22.43,22.58,22.43,22.53,58900.0,19.865,19.9978,19.865,19.9536,58900.0
2008-10-28 11:40:00,22.53,22.62,22.45,22.57,41700.0,19.9536,20.0333,19.8827,19.989,41700.0
2008-10-28 11:45:00,22.57,22.59,22.48,22.51,24300.0,19.989,20.0067,19.9093,19.9358,24300.0
2008-10-28 11:50:00,22.5,22.53,22.43,22.46,34700.0,19.927,19.9536,19.865,19.8916,34700.0
2008-10-28 11:55:00,22.46,22.51,22.41,22.44,22900.0,19.8916,19.9358,19.8473,19.8739,22900.0
2008-10-28 12:00:00,22.44,22.44,22.34,22.38,33800.0,19.8739,19.8739,19.7853,19.8207,33800.0
2008-10-28 12:05:00,22.39,22.45,22.35,22.45,37200.0,19.8296,19.8827,19.7941,19.8827,37200.0
2008-10-28 12:10:00,22.44,22.5,22.4,22.49,22500.0,19.8739,19.927,19.8384,19.9181,22500.0
2008-10-28 12:15:00,22.48,22.58,22.48,22.57,24500.0,19.9093,19.9978,19.9093,19.989,24500.0
2008-10-28 12:20:00,22.56,22.59,22.54,22.56,27000.0,19.9801,20.0067,19.9624,19.9801,27000.0
2008-10-28 12:25:00,22.55,22.55,22.46,22.47,14900.0,19.9713,19.9713,19.8916,19.9004,14900.0
2008-10-28 12:30:00,22.48,22.58,22.45,22.52,28600.0,19.9093,19.9978,19.8827,19.9447,28600.0
2008-10-28 12:35:00,22.54,22.62,22.54,22.57,22600.0,19.9624,20.0333,19.9624,19.989,22600.0
2008-10-28 12:40:00,22.58,22.72,22.55,22.66,23000.0,19.9978,20.1218,19.9713,20.0687,23000.0
2008-10-28 12:45:00,22.67,22.73,22.65,22.7,26700.0,20.0776,20.1307,20.0598,20.1041,26700.0
2008-10-28 12:50:00,22.71,22.75,22.57,22.57,28800.0,20.113,20.1484,19.989,19.989,28800.0
2008-10-28 12:55:00,22.57,22.58,22.53,22.53,35700.0,19.989,19.9978,19.9536,19.9536,35700.0
2008-10-28 13:00:00,22.53,22.54,22.5,22.52,18100.0,19.9536,19.9624,19.927,19.9447,18100.0
2008-10-28 13:05:00,22.52,22.74,22.52,22.74,57300.0,19.9447,20.1395,19.9447,20.1395,57300.0
2008-10-28 13:10:00,22.74,22.84,22.72,22.79,98500.0,20.1395,20.2281,20.1218,20.1838,98500.0
2008-10-28 13:15:00,22.78,22.85,22.76,22.83,64400.0,20.175,20.237,20.1573,20.2193,64400.0
2008-10-28 13:20:00,22.83,22.91,22.83,22.9,37900.0,20.2193,20.2901,20.2193,20.2812,37900.0
2008-10-28 13:25:00,22.89,22.9,22.85,22.87,51300.0,20.2724,20.2812,20.237,20.2547,51300.0
2008-10-28 13:30:00,22.88,22.89,22.85,22.86,48600.0,20.2635,20.2724,20.237,20.2458,48600.0
2008-10-28 13:35:00,22.86,22.86,22.8,22.8,38900.0,20.2458,20.2458,20.1927,20.1927,38900.0
2008-10-28 13:40:00,22.82,22.86,22.8,22.85,28800.0,20.2104,20.2458,20.1927,20.237,28800.0
2008-10-28 13:45:00,22.85,22.9,22.82,22.82,19400.0,20.237,20.2812,20.2104,20.2104,19400.0
2008-10-28 13:50:00,22.82,22.84,22.79,22.83,46400.0,20.2104,20.2281,20.1838,20.2193,46400.0
2008-10-28 13:55:00,22.83,22.84,22.68,22.75,42100.0,20.2193,20.2281,20.0864,20.1484,42100.0
2008-10-28 14:00:00,22.74,22.76,22.69,22.69,21300.0,20.1395,20.1573,20.0953,20.0953,21300.0
2008-10-28 14:05:00,22.69,22.74,22.68,22.7,21800.0,20.0953,20.1395,20.0864,20.1041,21800.0
2008-10-28 14:10:00,22.68,22.85,22.68,22.84,36800.0,20.0864,20.237,20.0864,20.2281,36800.0
2008-10-28 14:15:00,22.88,22.92,22.82,22.88,45500.0,20.2635,20.299,20.2104,20.2635,45500.0
2008-10-28 14:20:00,22.89,23.01,22.89,23.01,44300.0,20.2724,20.3787,20.2724,20.3787,44300.0
2008-10-28 14:25:00,22.99,23.09,22.95,23.03,48900.0,20.361,20.4495,20.3255,20.3964,48900.0
2008-10-28 14:30:00,23.03,23.11,23.01,23.07,85900.0,20.3964,20.4672,20.3787,20.4318,85900.0
2008-10-28 14:35:00,23.06,23.08,22.99,23.0,53900.0,20.423,20.4407,20.361,20.3698,53900.0
2008-10-28 14:40:00,23.03,23.24,22.97,23.23,70200.0,20.3964,20.5824,20.3432,20.5735,70200.0
2008-10-28 14:45:00,23.22,23.28,23.13,23.26,75800.0,20.5647,20.6178,20.4849,20.6001,75800.0
2008-10-28 14:50:00,23.26,23.4,23.2,23.39,120100.0,20.6001,20.7241,20.5469,20.7152,120100.0
2008-10-28 14:55:00,23.39,23.45,23.29,23.33,112400.0,20.7152,20.7684,20.6267,20.6621,112400.0
2008-10-28 15:00:00,23.34,23.43,23.28,23.38,101700.0,20.6709,20.7506,20.6178,20.7064,101700.0
2008-10-28 15:05:00,23.37,23.37,23.21,23.24,71400.0,20.6975,20.6975,20.5558,20.5824,71400.0
2008-10-28 15:10:00,23.25,23.4,23.22,23.36,101500.0,20.5912,20.7241,20.5647,20.6886,101500.0
2008-10-28 15:15:00,23.36,23.54,23.28,23.5,117500.0,20.6886,20.8481,20.6178,20.8126,117500.0
2008-10-28 15:20:00,23.5,23.71,23.5,23.66,139500.0,20.8126,20.9986,20.8126,20.9543,139500.0
2008-10-28 15:25:00,23.65,23.72,23.58,23.65,193900.0,20.9455,21.0075,20.8835,20.9455,193900.0
2008-10-28 15:30:00,23.66,23.7,23.43,23.7,147400.0,20.9543,20.9898,20.7506,20.9898,147400.0
2008-10-28 15:35:00,23.7,23.85,23.61,23.75,169700.0,20.9898,21.1226,20.9101,21.034,169700.0
2008-10-28 15:40:00,23.76,23.89,23.74,23.83,163600.0,21.0429,21.158,21.0252,21.1049,163600.0
2008-10-28 15:45:00,23.84,24.04,23.79,24.03,156500.0,21.1138,21.2909,21.0695,21.282,156500.0
2008-10-28 15:50:00,24.03,24.16,24.02,24.16,299600.0,21.282,21.3972,21.2732,21.3972,299600.0
2008-10-28 15:55:00,24.16,24.38,24.15,24.38,498200.0,21.3972,21.592,21.3883,21.592,498200.0
2008-10-29 09:30:00,24.19,24.77,24.0,24.24,57500.0,21.4237,21.9374,21.2555,21.468,57500.0
2008-10-29 09:35:00,24.21,24.24,23.79,23.97,15200.0,21.4414,21.468,21.0695,21.2289,15200.0
2008-10-29 09:40:00,23.95,24.2,23.95,24.1,38400.0,21.2112,21.4326,21.2112,21.344,38400.0
2008-10-29 09:45:00,24.1,24.12,23.97,24.1,46900.0,21.344,21.3617,21.2289,21.344,46900.0
2008-10-29 09:50:00,24.11,24.12,23.96,24.08,26800.0,21.3529,21.3617,21.22,21.3263,26800.0
2008-10-29 09:55:00,24.08,24.22,23.96,23.96,53000.0,21.3263,21.4503,21.22,21.22,53000.0
2008-10-29 10:00:00,23.97,24.01,23.89,23.98,72500.0,21.2289,21.2643,21.158,21.2377,72500.0
2008-10-29 10:05:00,23.99,24.3,23.99,24.27,129600.0,21.2466,21.5212,21.2466,21.4946,129600.0
2008-10-29 10:10:00,24.28,24.38,24.1,24.37,94800.0,21.5034,21.592,21.344,21.5831,94800.0
2008-10-29 10:15:00,24.36,24.47,24.34,24.41,51000.0,21.5743,21.6717,21.5566,21.6186,51000.0
2008-10-29 10:20:00,24.39,24.53,24.34,24.44,44900.0,21.6009,21.7248,21.5566,21.6451,44900.0
2008-10-29 10:25:00,24.43,24.55,24.39,24.44,69300.0,21.6363,21.7426,21.6009,21.6451,69300.0
2008-10-29 10:30:00,24.45,24.54,24.32,24.36,45100.0,21.654,21.7337,21.5389,21.5743,45100.0
2008-10-29 10:35:00,24.36,24.42,24.3,24.31,79700.0,21.5743,21.6274,21.5212,21.53,79700.0
2008-10-29 10:40:00,24.31,24.35,24.24,24.28,71200.0,21.53,21.5654,21.468,21.5034,71200.0
2008-10-29 10:45:00,24.27,24.33,24.16,24.19,39000.0,21.4946,21.5477,21.3972,21.4237,39000.0
2008-10-29 10:50:00,24.18,24.24,24.0,24.04,57800.0,21.4149,21.468,21.2555,21.2909,57800.0
2008-10-29 10:55:00,24.02,24.14,23.99,24.07,32900.0,21.2732,21.3794,21.2466,21.3175,32900.0
2008-10-29 11:00:00,24.07,24.21,24.04,24.17,32600.0,21.3175,21.4414,21.2909,21.406,32600.0
2008-10-29 11:05:00,24.16,24.28,24.14,24.25,41100.0,21.3972,21.5034,21.3794,21.4769,41100.0
2008-10-29 11:10:00,24.22,24.28,24.15,24.27,19800.0,21.4503,21.5034,21.3883,21.4946,19800.0
2008-10-29 11:15:00,24.29,24.31,24.12,24.31,32400.0,21.5123,21.53,21.3617,21.53,32400.0
2008-10-29 11:20:00,24.33,24.41,24.22,24.39,34800.0,21.5477,21.6186,21.4503,21.6009,34800.0
2008-10-29 11:25:00,24.37,24.42,24.32,24.38,28900.0,21.5831,21.6274,21.5389,21.592,28900.0
2008-10-29 11:30:00,24.37,24.38,24.27,24.3,19500.0,21.5831,21.592,21.4946,21.5212,19500.0
2008-10-29 11:35:00,24.31,24.34,24.23,24.31,17900.0,21.53,21.5566,21.4592,21.53,17900.0
2008-10-29 11:40:00,24.3,24.32,24.23,24.24,17900.0,21.5212,21.5389,21.4592,21.468,17900.0
2008-10-29 11:45:00,24.25,24.39,24.24,24.36,33800.0,21.4769,21.6009,21.468,21.5743,33800.0
2008-10-29 11:50:00,24.38,24.44,24.32,24.43,33200.0,21.592,21.6451,21.5389,21.6363,33200.0
2008-10-29 11:55:00,24.43,24.46,24.37,24.41,28400.0,21.6363,21.6629,21.5831,21.6186,28400.0
2008-10-29 12:00:00,24.41,24.42,24.25,24.27,68200.0,21.6186,21.6274,21.4769,21.4946,68200.0
2008-10-29 12:05:00,24.26,24.32,24.21,24.3,23000.0,21.4857,21.5389,21.4414,21.5212,23000.0
2008-10-29 12:10:00,24.29,24.29,24.23,24.25,13100.0,21.5123,21.5123,21.4592,21.4769,13100.0
2008-10-29 12:15:00,24.26,24.26,24.23,24.25,8600.0,21.4857,21.4857,21.4592,21.4769,8600.0
2008-10-29 12:20:00,24.25,24.32,24.24,24.32,14100.0,21.4769,21.5389,21.468,21.5389,14100.0
2008-10-29 12:25:00,24.33,24.47,24.32,24.47,18600.0,21.5477,21.6717,21.5389,21.6717,18600.0
2008-10-29 12:30:00,24.47,24.68,24.47,24.65,38600.0,21.6717,21.8577,21.6717,21.8311,38600.0
2008-10-29 12:35:00,24.65,24.76,24.62,24.69,42400.0,21.8311,21.9285,21.8046,21.8666,42400.0
2008-10-29 12:40:00,24.68,24.71,24.63,24.66,26200.0,21.8577,21.8843,21.8134,21.84,26200.0
2008-10-29 12:45:00,24.66,24.75,24.66,24.74,24100.0,21.84,21.9197,21.84,21.9108,24100.0
2008-10-29 12:50:00,24.75,24.76,24.69,24.7,20900.0,21.9197,21.9285,21.8666,21.8754,20900.0
2008-10-29 12:55:00,24.71,24.75,24.64,24.65,25000.0,21.8843,21.9197,21.8223,21.8311,25000.0
2008-10-29 13:00:00,24.65,24.67,24.6,24.63,19300.0,21.8311,21.8488,21.7868,21.8134,19300.0
2008-10-29 13:05:00,24.64,24.67,24.59,24.59,21400.0,21.8223,21.8488,21.778,21.778,21400.0
2008-10-29 13:10:00,24.61,24.62,24.55,24.58,23500.0,21.7957,21.8046,21.7426,21.7691,23500.0
2008-10-29 13:15:00,24.57,24.61,24.55,24.58,19000.0,21.7603,21.7957,21.7426,21.7691,19000.0
2008-10-29 13:20:00,24.57,24.71,24.57,24.7,28100.0,21.7603,21.8843,21.7603,21.8754,28100.0
2008-10-29 13:25:00,24.7,24.78,24.67,24.76,40400.0,21.8754,21.9463,21.8488,21.9285,40400.0
2008-10-29 13:30:00,24.76,24.8,24.74,24.78,45300.0,21.9285,21.964,21.9108,21.9463,45300.0
2008-10-29 13:35:00,24.77,24.83,24.77,24.81,32300.0,21.9374,21.9905,21.9374,21.9728,32300.0
2008-10-29 13:40:00,24.8,24.82,24.66,24.66,41800.0,21.964,21.9817,21.84,21.84,41800.0
2008-10-29 13:45:00,24.66,24.71,24.63,24.63,45100.0,21.84,21.8843,21.8134,21.8134,45100.0
2008-10-29 13:50:00,24.62,24.73,24.62,24.72,37700.0,21.8046,21.902,21.8046,21.8931,37700.0
2008-10-29 13:55:00,24.73,24.73,24.51,24.51,52900.0,21.902,21.902,21.7071,21.7071,52900.0
2008-10-29 14:00:00,24.51,24.57,24.48,24.48,43400.0,21.7071,21.7603,21.6806,21.6806,43400.0
2008-10-29 14:05:00,24.48,24.49,24.4,24.44,37400.0,21.6806,21.6894,21.6097,21.6451,37400.0
2008-10-29 14:10:00,24.45,24.7,24.44,24.64,18200.0,21.654,21.8754,21.6451,21.8223,18200.0
2008-10-29 14:15:00,24.65,24.69,24.26,24.51,101000.0,21.8311,21.8666,21.4857,21.7071,101000.0
2008-10-29 14:20:00,24.49,24.69,24.29,24.39,155900.0,21.6894,21.8666,21.5123,21.6009,155900.0
2008-10-29 14:25:00,24.39,24.55,24.24,24.45,136800.0,21.6009,21.7426,21.468,21.654,136800.0
2008-10-29 14:30:00,24.47,24.49,24.09,24.21,116800.0,21.6717,21.6894,21.3352,21.4414,116800.0
2008-10-29 14:35:00,24.2,24.46,24.2,24.46,94700.0,21.4326,21.6629,21.4326,21.6629,94700.0
2008-10-29 14:40:00,24.45,24.66,24.45,24.56,112700.0,21.654,21.84,21.654,21.7514,112700.0
2008-10-29 14:45:00,24.56,24.79,24.52,24.69,116900.0,21.7514,21.9551,21.716,21.8666,116900.0
2008-10-29 14:50:00,24.69,24.69,24.41,24.42,83400.0,21.8666,21.8666,21.6186,21.6274,83400.0
2008-10-29 14:55:00,24.44,24.65,24.38,24.6,103400.0,21.6451,21.8311,21.592,21.7868,103400.0
2008-10-29 15:00:00,24.61,24.67,24.44,24.52,74300.0,21.7957,21.8488,21.6451,21.716,74300.0
2008-10-29 15:05:00,24.5,24.64,24.44,24.52,82500.0,21.6983,21.8223,21.6451,21.716,82500.0
2008-10-29 15:10:00,24.48,24.71,24.43,24.7,65600.0,21.6806,21.8843,21.6363,21.8754,65600.0
2008-10-29 15:15:00,24.68,25.05,24.65,25.03,117800.0,21.8577,22.1854,21.8311,22.1677,117800.0
2008-10-29 15:20:00,25.04,25.22,25.04,25.06,127300.0,22.1765,22.3359,22.1765,22.1942,127300.0
2008-10-29 15:25:00,25.05,25.24,24.98,24.99,101500.0,22.1854,22.3537,22.1234,22.1322,101500.0
2008-10-29 15:30:00,24.98,25.21,24.84,24.84,165600.0,22.1234,22.3271,21.9994,21.9994,165600.0
2008-10-29 15:35:00,24.83,25.01,24.82,24.92,115000.0,21.9905,22.15,21.9817,22.0703,115000.0
2008-10-29 15:40:00,24.93,25.13,24.93,25.01,105200.0,22.0791,22.2562,22.0791,22.15,105200.0
2008-10-29 15:45:00,25.01,25.28,25.0,25.12,155100.0,22.15,22.3891,22.1411,22.2474,155100.0
2008-10-29 15:50:00,25.12,25.22,24.6,24.68,257600.0,22.2474,22.3359,21.7868,21.8577,257600.0
2008-10-29 15:55:00,24.69,24.8,24.35,24.51,356500.0,21.8666,21.964,21.5654,21.7071,356500.0
2008-10-30 09:30:00,25.25,25.26,24.69,24.84,48600.0,22.3625,22.3714,21.8666,21.9994,48600.0
2008-10-30 09:35:00,24.86,25.02,24.7,24.9,50200.0,22.0171,22.1588,21.8754,22.0525,50200.0
2008-10-30 09:40:00,24.9,25.18,24.81,25.06,64500.0,22.0525,22.3005,21.9728,22.1942,64500.0
2008-10-30 09:45:00,25.09,25.21,25.08,25.11,41500.0,22.2208,22.3271,22.212,22.2385,41500.0
2008-10-30 09:50:00,25.11,25.19,25.01,25.1,53100.0,22.2385,22.3094,22.15,22.2297,53100.0
2008-10-30 09:55:00,25.11,25.18,24.95,25.08,48800.0,22.2385,22.3005,22.0968,22.212,48800.0
2008-10-30 10:00:00,25.06,25.16,24.96,25.12,50700.0,22.1942,22.2828,22.1057,22.2474,50700.0
2008-10-30 10:05:00,25.12,25.23,25.1,25.13,53200.0,22.2474,22.3448,22.2297,22.2562,53200.0
2008-10-30 10:10:00,25.13,25.22,25.0,25.01,46800.0,22.2562,22.3359,22.1411,22.15,46800.0
2008-10-30 10:15:00,25.01,25.02,24.8,24.8,44900.0,22.15,22.1588,21.964,21.964,44900.0
2008-10-30 10:20:00,24.81,24.91,24.8,24.85,35100.0,21.9728,22.0614,21.964,22.0083,35100.0
2008-10-30 10:25:00,24.86,24.92,24.77,24.8,59800.0,22.0171,22.0703,21.9374,21.964,59800.0
2008-10-30 10:30:00,24.79,24.95,24.78,24.86,60600.0,21.9551,22.0968,21.9463,22.0171,60600.0
2008-10-30 10:35:00,24.87,24.88,24.7,24.78,63000.0,22.026,22.0348,21.8754,21.9463,63000.0
2008-10-30 10:40:00,24.77,24.85,24.74,24.8,55600.0,21.9374,22.0083,21.9108,21.964,55600.0
2008-10-30 10:45:00,24.79,24.89,24.79,24.89,30700.0,21.9551,22.0437,21.9551,22.0437,30700.0
2008-10-30 10:50:00,24.86,25.0,24.83,24.99,37400.0,22.0171,22.1411,21.9905,22.1322,37400.0
2008-10-30 10:55:00,24.99,25.12,24.99,25.01,41500.0,22.1322,22.2474,22.1322,22.15,41500.0
2008-10-30 11:00:00,25.0,25.21,25.0,25.13,44100.0,22.1411,22.3271,22.1411,22.2562,44100.0
2008-10-30 11:05:00,25.15,25.16,25.06,25.08,31000.0,22.2739,22.2828,22.1942,22.212,31000.0
2008-10-30 11:10:00,25.09,25.12,25.01,25.03,35200.0,22.2208,22.2474,22.15,22.1677,35200.0
2008-10-30 11:15:00,25.03,25.05,24.83,24.84,60000.0,22.1677,22.1854,21.9905,21.9994,60000.0
2008-10-30 11:20:00,24.85,24.87,24.75,24.78,50200.0,22.0083,22.026,21.9197,21.9463,50200.0
2008-10-30 11:25:00,24.78,24.79,24.71,24.74,38200.0,21.9463,21.9551,21.8843,21.9108,38200.0
2008-10-30 11:30:00,24.75,24.81,24.63,24.63,57700.0,21.9197,21.9728,21.8134,21.8134,57700.0
2008-10-30 11:35:00,24.62,24.68,24.57,24.65,24900.0,21.8046,21.8577,21.7603,21.8311,24900.0
2008-10-30 11:40:00,24.66,24.71,24.61,24.71,24100.0,21.84,21.8843,21.7957,21.8843,24100.0
2008-10-30 11:45:00,24.68,24.72,24.59,24.66,27800.0,21.8577,21.8931,21.778,21.84,27800.0
2008-10-30 11:50:00,24.67,24.67,24.4,24.44,53100.0,21.8488,21.8488,21.6097,21.6451,53100.0
2008-10-30 11:55:00,24.44,24.55,24.42,24.5,32700.0,21.6451,21.7426,21.6274,21.6983,32700.0
2008-10-30 12:00:00,24.5,24.68,24.49,24.68,37200.0,21.6983,21.8577,21.6894,21.8577,37200.0
2008-10-30 12:05:00,24.67,24.7,24.6,24.6,25600.0,21.8488,21.8754,21.7868,21.7868,25600.0
2008-10-30 12:10:00,24.6,24.63,24.5,24.6,43200.0,21.7868,21.8134,21.6983,21.7868,43200.0
2008-10-30 12:15:00,24.59,24.59,24.5,24.53,22900.0,21.778,21.778,21.6983,21.7248,22900.0
2008-10-30 12:20:00,24.55,24.61,24.53,24.56,9700.0,21.7426,21.7957,21.7248,21.7514,9700.0
2008-10-30 12:25:00,24.56,24.58,24.49,24.53,14600.0,21.7514,21.7691,21.6894,21.7248,14600.0
2008-10-30 12:30:00,24.52,24.64,24.5,24.61,51800.0,21.716,21.8223,21.6983,21.7957,51800.0
2008-10-30 12:35:00,24.61,24.64,24.57,24.57,43200.0,21.7957,21.8223,21.7603,21.7603,43200.0
2008-10-30 12:40:00,24.58,24.65,24.55,24.58,29700.0,21.7691,21.8311,21.7426,21.7691,29700.0
2008-10-30 12:45:00,24.57,24.64,24.55,24.64,23800.0,21.7603,21.8223,21.7426,21.8223,23800.0
2008-10-30 12:50:00,24.6,24.62,24.58,24.58,11900.0,21.7868,21.8046,21.7691,21.7691,11900.0
2008-10-30 12:55:00,24.58,24.59,24.48,24.5,21200.0,21.7691,21.778,21.6806,21.6983,21200.0
2008-10-30 13:00:00,24.5,24.54,24.47,24.53,24900.0,21.6983,21.7337,21.6717,21.7248,24900.0
2008-10-30 13:05:00,24.55,24.7,24.54,24.7,45400.0,21.7426,21.8754,21.7337,21.8754,45400.0
2008-10-30 13:10:00,24.71,24.8,24.67,24.79,55000.0,21.8843,21.964,21.8488,21.9551,55000.0
2008-10-30 13:15:00,24.78,24.86,24.77,24.77,133700.0,21.9463,22.0171,21.9374,21.9374,133700.0
2008-10-30 13:20:00,24.76,24.77,24.69,24.7,34700.0,21.9285,21.9374,21.8666,21.8754,34700.0
2008-10-30 13:25:00,24.71,24.75,24.63,24.65,17000.0,21.8843,21.9197,21.8134,21.8311,17000.0
2008-10-30 13:30:00,24.65,24.73,24.65,24.73,39000.0,21.8311,21.902,21.8311,21.902,39000.0
2008-10-30 13:35:00,24.73,24.89,24.73,24.86,26100.0,21.902,22.0437,21.902,22.0171,26100.0
2008-10-30 13:40:00,24.84,24.85,24.73,24.74,35300.0,21.9994,22.0083,21.902,21.9108,35300.0
2008-10-30 13:45:00,24.75,24.77,24.73,24.75,14200.0,21.9197,21.9374,21.902,21.9197,14200.0
2008-10-30 13:50:00,24.75,24.81,24.74,24.76,18200.0,21.9197,21.9728,21.9108,21.9285,18200.0
2008-10-30 13:55:00,24.76,24.89,24.75,24.85,44700.0,21.9285,22.0437,21.9197,22.0083,44700.0
2008-10-30 14:00:00,24.84,24.89,24.81,24.87,33200.0,21.9994,22.0437,21.9728,22.026,33200.0
2008-10-30 14:05:00,24.87,25.0,24.87,25.0,29200.0,22.026,22.1411,22.026,22.1411,29200.0
2008-10-30 14:10:00,25.01,25.02,24.93,24.95,38000.0,22.15,22.1588,22.0791,22.0968,38000.0
2008-10-30 14:15:00,24.95,24.98,24.91,24.94,43500.0,22.0968,22.1234,22.0614,22.088,43500.0
2008-10-30 14:20:00,24.96,25.09,24.92,25.09,39800.0,22.1057,22.2208,22.0703,22.2208,39800.0
2008-10-30 14:25:00,25.08,25.15,25.03,25.04,36900.0,22.212,22.2739,22.1677,22.1765,36900.0
2008-10-30 14:30:00,25.03,25.12,25.0,25.09,40700.0,22.1677,22.2474,22.1411,22.2208,40700.0
2008-10-30 14:35:00,25.09,25.19,25.07,25.1,53900.0,22.2208,22.3094,22.2031,22.2297,53900.0
2008-10-30 14:40:00,25.1,25.15,25.0,25.03,27100.0,22.2297,22.2739,22.1411,22.1677,27100.0
2008-10-30 14:45:00,25.03,25.09,24.97,25.09,25300.0,22.1677,22.2208,22.1145,22.2208,25300.0
2008-10-30 14:50:00,25.08,25.08,25.0,25.0,22000.0,22.212,22.212,22.1411,22.1411,22000.0
2008-10-30 14:55:00,25.0,25.01,24.9,24.99,35800.0,22.1411,22.15,22.0525,22.1322,35800.0
2008-10-30 15:00:00,24.98,25.02,24.96,25.02,25200.0,22.1234,22.1588,22.1057,22.1588,25200.0
2008-10-30 15:05:00,25.0,25.11,24.99,25.03,74400.0,22.1411,22.2385,22.1322,22.1677,74400.0
2008-10-30 15:10:00,25.03,25.03,24.84,24.84,63200.0,22.1677,22.1677,21.9994,21.9994,63200.0
2008-10-30 15:15:00,24.86,24.86,24.7,24.76,105900.0,22.0171,22.0171,21.8754,21.9285,105900.0
2008-10-30 15:20:00,24.75,24.82,24.64,24.82,78500.0,21.9197,21.9817,21.8223,21.9817,78500.0
2008-10-30 15:25:00,24.82,24.87,24.71,24.82,66300.0,21.9817,22.026,21.8843,21.9817,66300.0
2008-10-30 15:30:00,24.83,24.86,24.61,24.67,78400.0,21.9905,22.0171,21.7957,21.8488,78400.0
2008-10-30 15:35:00,24.67,24.76,24.56,24.72,92100.0,21.8488,21.9285,21.7514,21.8931,92100.0
2008-10-30 15:40:00,24.71,24.84,24.54,24.61,107400.0,21.8843,21.9994,21.7337,21.7957,107400.0
2008-10-30 15:45:00,24.6,24.75,24.51,24.74,93700.0,21.7868,21.9197,21.7071,21.9108,93700.0
2008-10-30 15:50:00,24.74,24.8,24.61,24.74,175800.0,21.9108,21.964,21.7957,21.9108,175800.0
2008-10-30 15:55:00,24.73,24.9,24.73,24.79,271700.0,21.902,22.0525,21.902,21.9551,271700.0
2008-10-31 09:30:00,24.73,24.85,24.28,24.5,44500.0,21.902,22.0083,21.5034,21.6983,44500.0
2008-10-31 09:35:00,24.51,24.56,24.26,24.52,38700.0,21.7071,21.7514,21.4857,21.716,38700.0
2008-10-31 09:40:00,24.51,24.56,24.34,24.34,47800.0,21.7071,21.7514,21.5566,21.5566,47800.0
2008-10-31 09:45:00,24.3,24.42,24.27,24.41,49000.0,21.5212,21.6274,21.4946,21.6186,49000.0
2008-10-31 09:50:00,24.4,24.53,24.4,24.42,36900.0,21.6097,21.7248,21.6097,21.6274,36900.0
2008-10-31 09:55:00,24.42,24.49,24.26,24.38,84700.0,21.6274,21.6894,21.4857,21.592,84700.0
2008-10-31 10:00:00,24.38,24.46,24.35,24.46,100300.0,21.592,21.6629,21.5654,21.6629,100300.0
2008-10-31 10:05:00,24.46,24.49,24.33,24.47,52900.0,21.6629,21.6894,21.5477,21.6717,52900.0
2008-10-31 10:10:00,24.48,24.7,24.41,24.67,70500.0,21.6806,21.8754,21.6186,21.8488,70500.0
2008-10-31 10:15:00,24.69,24.74,24.58,24.73,31600.0,21.8666,21.9108,21.7691,21.902,31600.0
2008-10-31 10:20:00,24.72,24.77,24.65,24.66,17900.0,21.8931,21.9374,21.8311,21.84,17900.0
2008-10-31 10:25:00,24.67,24.69,24.57,24.64,45800.0,21.8488,21.8666,21.7603,21.8223,45800.0
2008-10-31 10:30:00,24.63,24.78,24.63,24.68,41700.0,21.8134,21.9463,21.8134,21.8577,41700.0
2008-10-31 10:35:00,24.69,24.73,24.62,24.64,45200.0,21.8666,21.902,21.8046,21.8223,45200.0
2008-10-31 10:40:00,24.65,24.65,24.58,24.61,20200.0,21.8311,21.8311,21.7691,21.7957,20200.0
2008-10-31 10:45:00,24.6,24.62,24.48,24.56,18600.0,21.7868,21.8046,21.6806,21.7514,18600.0
2008-10-31 10:50:00,24.55,24.66,24.5,24.66,36600.0,21.7426,21.84,21.6983,21.84,36600.0
2008-10-31 10:55:00,24.66,24.67,24.59,24.64,45300.0,21.84,21.8488,21.778,21.8223,45300.0
2008-10-31 11:00:00,24.65,24.74,24.63,24.74,31200.0,21.8311,21.9108,21.8134,21.9108,31200.0
2008-10-31 11:05:00,24.73,24.74,24.62,24.62,44700.0,21.902,21.9108,21.8046,21.8046,44700.0
2008-10-31 11:10:00,24.61,24.64,24.53,24.55,37800.0,21.7957,21.8223,21.7248,21.7426,37800.0
2008-10-31 11:15:00,24.56,24.8,24.55,24.8,83300.0,21.7514,21.964,21.7426,21.964,83300.0
2008-10-31 11:20:00,24.8,24.8,24.72,24.72,55100.0,21.964,21.964,21.8931,21.8931,55100.0
2008-10-31 11:25:00,24.72,24.73,24.64,24.68,89000.0,21.8931,21.902,21.8223,21.8577,89000.0
2008-10-31 11:30:00,24.68,24.75,24.56,24.61,57400.0,21.8577,21.9197,21.7514,21.7957,57400.0
2008-10-31 11:35:00,24.6,24.74,24.6,24.74,52400.0,21.7868,21.9108,21.7868,21.9108,52400.0
2008-10-31 11:40:00,24.74,24.76,24.71,24.76,53400.0,21.9108,21.9285,21.8843,21.9285,53400.0
2008-10-31 11:45:00,24.75,24.8,24.64,24.7,55800.0,21.9197,21.964,21.8223,21.8754,55800.0
2008-10-31 11:50:00,24.71,24.95,24.7,24.95,80500.0,21.8843,22.0968,21.8754,22.0968,80500.0
2008-10-31 11:55:00,24.94,24.94,24.83,24.87,45700.0,22.088,22.088,21.9905,22.026,45700.0
2008-10-31 12:00:00,24.88,24.88,24.85,24.87,19900.0,22.0348,22.0348,22.0083,22.026,19900.0
2008-10-31 12:05:00,24.86,24.88,24.8,24.81,16900.0,22.0171,22.0348,21.964,21.9728,16900.0
2008-10-31 12:10:00,24.8,24.8,24.74,24.77,23900.0,21.964,21.964,21.9108,21.9374,23900.0
2008-10-31 12:15:00,24.77,24.77,24.65,24.69,61900.0,21.9374,21.9374,21.8311,21.8666,61900.0
2008-10-31 12:20:00,24.69,24.75,24.65,24.68,66800.0,21.8666,21.9197,21.8311,21.8577,66800.0
2008-10-31 12:25:00,24.69,24.81,24.68,24.75,47800.0,21.8666,21.9728,21.8577,21.9197,47800.0
2008-10-31 12:30:00,24.76,24.81,24.71,24.79,29700.0,21.9285,21.9728,21.8843,21.9551,29700.0
2008-10-31 12:35:00,24.79,24.81,24.72,24.77,27500.0,21.9551,21.9728,21.8931,21.9374,27500.0
2008-10-31 12:40:00,24.77,24.82,24.77,24.79,22500.0,21.9374,21.9817,21.9374,21.9551,22500.0
2008-10-31 12:45:00,24.79,24.87,24.76,24.85,13900.0,21.9551,22.026,21.9285,22.0083,13900.0
2008-10-31 12:50:00,24.85,24.9,24.84,24.89,13400.0,22.0083,22.0525,21.9994,22.0437,13400.0
2008-10-31 12:55:00,24.9,24.92,24.88,24.9,19100.0,22.0525,22.0703,22.0348,22.0525,19100.0
2008-10-31 13:00:00,24.9,24.99,24.87,24.99,68700.0,22.0525,22.1322,22.026,22.1322,68700.0
2008-10-31 13:05:00,25.0,25.0,24.89,24.89,70600.0,22.1411,22.1411,22.0437,22.0437,70600.0
2008-10-31 13:10:00,24.9,24.97,24.9,24.92,80800.0,22.0525,22.1145,22.0525,22.0703,80800.0
2008-10-31 13:15:00,24.92,25.03,24.92,24.98,52000.0,22.0703,22.1677,22.0703,22.1234,52000.0
2008-10-31 13:20:00,24.98,25.19,24.96,25.15,62200.0,22.1234,22.3094,22.1057,22.2739,62200.0
2008-10-31 13:25:00,25.14,25.14,25.03,25.1,129000.0,22.2651,22.2651,22.1677,22.2297,129000.0
2008-10-31 13:30:00,25.1,25.21,25.06,25.2,53300.0,22.2297,22.3271,22.1942,22.3182,53300.0
2008-10-31 13:35:00,25.21,25.24,24.99,25.0,65200.0,22.3271,22.3537,22.1322,22.1411,65200.0
2008-10-31 13:40:00,25.0,25.04,24.91,24.97,65800.0,22.1411,22.1765,22.0614,22.1145,65800.0
2008-10-31 13:45:00,24.98,25.0,24.95,24.98,28500.0,22.1234,22.1411,22.0968,22.1234,28500.0
2008-10-31 13:50:00,24.98,24.98,24.84,24.91,46800.0,22.1234,22.1234,21.9994,22.0614,46800.0
2008-10-31 13:55:00,24.92,24.98,24.86,24.98,50600.0,22.0703,22.1234,22.0171,22.1234,50600.0
2008-10-31 14:00:00,24.99,25.04,24.95,25.02,42100.0,22.1322,22.1765,22.0968,22.1588,42100.0
2008-10-31 14:05:00,25.03,25.17,25.02,25.14,41400.0,22.1677,22.2917,22.1588,22.2651,41400.0
2008-10-31 14:10:00,25.14,25.19,25.12,25.12,43500.0,22.2651,22.3094,22.2474,22.2474,43500.0
2008-10-31 14:15:00,25.11,25.11,24.91,24.97,46500.0,22.2385,22.2385,22.0614,22.1145,46500.0
2008-10-31 14:20:00,24.95,25.01,24.91,25.0,33400.0,22.0968,22.15,22.0614,22.1411,33400.0
2008-10-31 14:25:00,25.0,25.1,24.97,25.04,33300.0,22.1411,22.2297,22.1145,22.1765,33300.0
2008-10-31 14:30:00,25.05,25.12,24.92,25.1,83400.0,22.1854,22.2474,22.0703,22.2297,83400.0
2008-10-31 14:35:00,25.1,25.2,25.1,25.18,25900.0,22.2297,22.3182,22.2297,22.3005,25900.0
2008-10-31 14:40:00,25.17,25.19,25.06,25.13,69700.0,22.2917,22.3094,22.1942,22.2562,69700.0
2008-10-31 14:45:00,25.12,25.16,25.01,25.07,44400.0,22.2474,22.2828,22.15,22.2031,44400.0
2008-10-31 14:50:00,25.08,25.18,25.06,25.15,23300.0,22.212,22.3005,22.1942,22.2739,23300.0
2008-10-31 14:55:00,25.16,25.21,25.13,25.17,26900.0,22.2828,22.3271,22.2562,22.2917,26900.0
2008-10-31 15:00:00,25.17,25.3,25.13,25.24,35400.0,22.2917,22.4068,22.2562,22.3537,35400.0
2008-10-31 15:05:00,25.25,25.26,25.16,25.24,97100.0,22.3625,22.3714,22.2828,22.3537,97100.0
2008-10-31 15:10:00,25.25,25.28,25.07,25.11,92000.0,22.3625,22.3891,22.2031,22.2385,92000.0
2008-10-31 15:15:00,25.13,25.14,24.94,24.97,55700.0,22.2562,22.2651,22.088,22.1145,55700.0
2008-10-31 15:20:00,24.96,25.08,24.83,25.07,81100.0,22.1057,22.212,21.9905,22.2031,81100.0
2008-10-31 15:25:00,25.07,25.08,24.79,24.83,92000.0,22.2031,22.212,21.9551,21.9905,92000.0
2008-10-31 15:30:00,24.84,25.02,24.81,24.98,101100.0,21.9994,22.1588,21.9728,22.1234,101100.0
2008-10-31 15:35:00,24.99,25.11,24.97,25.11,64900.0,22.1322,22.2385,22.1145,22.2385,64900.0
2008-10-31 15:40:00,25.12,25.12,24.67,24.8,145100.0,22.2474,22.2474,21.8488,21.964,145100.0
2008-10-31 15:45:00,24.81,24.89,24.66,24.73,112500.0,21.9728,22.0437,21.84,21.902,112500.0
2008-10-31 15:50:00,24.74,24.9,24.72,24.79,277400.0,21.9108,22.0525,21.8931,21.9551,277400.0
2008-10-31 15:55:00,24.8,25.0,24.77,25.0,234700.0,21.964,22.1411,21.9374,22.1411,234700.0
2008-11-03 09:30:00,24.34,25.1,24.32,24.87,44500.0,21.5566,22.2297,21.5389,22.026,44500.0
2008-11-03 09:35:00,24.86,25.0,24.77,24.89,36400.0,22.0171,22.1411,21.9374,22.0437,36400.0
2008-11-03 09:40:00,24.9,24.97,24.85,24.96,46400.0,22.0525,22.1145,22.0083,22.1057,46400.0
2008-11-03 09:45:00,24.98,25.19,24.97,25.19,34300.0,22.1234,22.3094,22.1145,22.3094,34300.0
2008-11-03 09:50:00,25.17,25.19,25.12,25.18,25300.0,22.2917,22.3094,22.2474,22.3005,25300.0
2008-11-03 09:55:00,25.18,25.2,25.11,25.14,43700.0,22.3005,22.3182,22.2385,22.2651,43700.0
2008-11-03 10:00:00,25.14,25.18,25.05,25.17,66300.0,22.2651,22.3005,22.1854,22.2917,66300.0
2008-11-03 10:05:00,25.17,25.26,25.06,25.22,47800.0,22.2917,22.3714,22.1942,22.3359,47800.0
2008-11-03 10:10:00,25.24,25.39,25.15,25.34,57800.0,22.3537,22.4865,22.2739,22.4422,57800.0
2008-11-03 10:15:00,25.34,25.41,25.33,25.34,31300.0,22.4422,22.5042,22.4334,22.4422,31300.0
2008-11-03 10:20:00,25.35,25.38,25.29,25.32,50300.0,22.4511,22.4776,22.3979,22.4245,50300.0
2008-11-03 10:25:00,25.31,25.32,25.23,25.25,35000.0,22.4157,22.4245,22.3448,22.3625,35000.0
2008-11-03 10:30:00,25.25,25.3,25.18,25.26,44400.0,22.3625,22.4068,22.3005,22.3714,44400.0
2008-11-03 10:35:00,25.26,25.3,25.22,25.27,23300.0,22.3714,22.4068,22.3359,22.3802,23300.0
2008-11-03 10:40:00,25.27,25.31,25.17,25.17,27500.0,22.3802,22.4157,22.2917,22.2917,27500.0
2008-11-03 10:45:00,25.18,25.33,25.18,25.31,25000.0,22.3005,22.4334,22.3005,22.4157,25000.0
2008-11-03 10:50:00,25.31,25.41,25.31,25.39,33400.0,22.4157,22.5042,22.4157,22.4865,33400.0
2008-11-03 10:55:00,25.37,25.4,25.33,25.39,27300.0,22.4688,22.4954,22.4334,22.4865,27300.0
2008-11-03 11:00:00,25.38,25.44,25.37,25.41,24000.0,22.4776,22.5308,22.4688,22.5042,24000.0
2008-11-03 11:05:00,25.41,25.46,25.4,25.46,17200.0,22.5042,22.5485,22.4954,22.5485,17200.0
2008-11-03 11:10:00,25.46,25.49,25.44,25.48,28200.0,22.5485,22.5751,22.5308,22.5662,28200.0
2008-11-03 11:15:00,25.48,25.48,25.42,25.42,39700.0,22.5662,22.5662,22.5131,22.5131,39700.0
2008-11-03 11:20:00,25.42,25.45,25.39,25.39,26200.0,22.5131,22.5396,22.4865,22.4865,26200.0
2008-11-03 11:25:00,25.4,25.44,25.39,25.42,32600.0,22.4954,22.5308,22.4865,22.5131,32600.0
2008-11-03 11:30:00,25.42,25.42,25.34,25.37,21300.0,22.5131,22.5131,22.4422,22.4688,21300.0
2008-11-03 11:35:00,25.36,25.38,25.31,25.34,36200.0,22.4599,22.4776,22.4157,22.4422,36200.0
2008-11-03 11:40:00,25.33,25.4,25.33,25.36,18600.0,22.4334,22.4954,22.4334,22.4599,18600.0
2008-11-03 11:45:00,25.37,25.4,25.35,25.39,18900.0,22.4688,22.4954,22.4511,22.4865,18900.0
2008-11-03 11:50:00,25.39,25.48,25.38,25.48,22000.0,22.4865,22.5662,22.4776,22.5662,22000.0
2008-11-03 11:55:00,25.48,25.55,25.48,25.53,28800.0,22.5662,22.6282,22.5662,22.6105,28800.0
2008-11-03 12:00:00,25.53,25.61,25.53,25.59,23100.0,22.6105,22.6813,22.6105,22.6636,23100.0
2008-11-03 12:05:00,25.6,25.66,25.59,25.62,43500.0,22.6725,22.7256,22.6636,22.6902,43500.0
2008-11-03 12:10:00,25.64,25.7,25.62,25.67,28300.0,22.7079,22.7611,22.6902,22.7345,28300.0
2008-11-03 12:15:00,25.67,25.7,25.64,25.68,16600.0,22.7345,22.7611,22.7079,22.7433,16600.0
2008-11-03 12:20:00,25.67,25.69,25.63,25.66,25300.0,22.7345,22.7522,22.6991,22.7256,25300.0
2008-11-03 12:25:00,25.66,25.72,25.64,25.7,19500.0,22.7256,22.7788,22.7079,22.7611,19500.0
2008-11-03 12:30:00,25.7,25.74,25.69,25.7,20000.0,22.7611,22.7965,22.7522,22.7611,20000.0
2008-11-03 12:35:00,25.7,25.74,25.7,25.72,30600.0,22.7611,22.7965,22.7611,22.7788,30600.0
2008-11-03 12:40:00,25.71,25.74,25.69,25.71,21000.0,22.7699,22.7965,22.7522,22.7699,21000.0
2008-11-03 12:45:00,25.73,25.75,25.69,25.69,9500.0,22.7876,22.8053,22.7522,22.7522,9500.0
2008-11-03 12:50:00,25.69,25.72,25.68,25.7,14400.0,22.7522,22.7788,22.7433,22.7611,14400.0
2008-11-03 12:55:00,25.69,25.72,25.67,25.69,17500.0,22.7522,22.7788,22.7345,22.7522,17500.0
2008-11-03 13:00:00,25.7,25.74,25.69,25.71,22900.0,22.7611,22.7965,22.7522,22.7699,22900.0
2008-11-03 13:05:00,25.72,25.75,25.69,25.74,18400.0,22.7788,22.8053,22.7522,22.7965,18400.0
2008-11-03 13:10:00,25.73,25.75,25.72,25.72,12300.0,22.7876,22.8053,22.7788,22.7788,12300.0
2008-11-03 13:15:00,25.73,25.74,25.7,25.71,19200.0,22.7876,22.7965,22.7611,22.7699,19200.0
2008-11-03 13:20:00,25.71,25.72,25.67,25.68,19300.0,22.7699,22.7788,22.7345,22.7433,19300.0
2008-11-03 13:25:00,25.68,25.68,25.6,25.62,14900.0,22.7433,22.7433,22.6725,22.6902,14900.0
2008-11-03 13:30:00,25.63,25.63,25.57,25.57,37500.0,22.6991,22.6991,22.6459,22.6459,37500.0
2008-11-03 13:35:00,25.58,25.64,25.57,25.63,26100.0,22.6548,22.7079,22.6459,22.6991,26100.0
2008-11-03 13:40:00,25.62,25.65,25.61,25.62,18400.0,22.6902,22.7168,22.6813,22.6902,18400.0
2008-11-03 13:45:00,25.63,25.65,25.59,25.64,17500.0,22.6991,22.7168,22.6636,22.7079,17500.0
2008-11-03 13:50:00,25.64,25.65,25.63,25.65,11200.0,22.7079,22.7168,22.6991,22.7168,11200.0
2008-11-03 13:55:00,25.65,25.67,25.62,25.64,29500.0,22.7168,22.7345,22.6902,22.7079,29500.0
2008-11-03 14:00:00,25.65,25.65,25.57,25.6,25500.0,22.7168,22.7168,22.6459,22.6725,25500.0
2008-11-03 14:05:00,25.6,25.63,25.59,25.62,27200.0,22.6725,22.6991,22.6636,22.6902,27200.0
2008-11-03 14:10:00,25.62,25.64,25.59,25.6,23500.0,22.6902,22.7079,22.6636,22.6725,23500.0
2008-11-03 14:15:00,25.6,25.61,25.52,25.55,35300.0,22.6725,22.6813,22.6016,22.6282,35300.0
2008-11-03 14:20:00,25.55,25.64,25.54,25.61,31200.0,22.6282,22.7079,22.6193,22.6813,31200.0
2008-11-03 14:25:00,25.61,25.68,25.6,25.68,15300.0,22.6813,22.7433,22.6725,22.7433,15300.0
2008-11-03 14:30:00,25.68,25.68,25.63,25.64,29600.0,22.7433,22.7433,22.6991,22.7079,29600.0
2008-11-03 14:35:00,25.63,25.68,25.61,25.64,20400.0,22.6991,22.7433,22.6813,22.7079,20400.0
2008-11-03 14:40:00,25.64,25.65,25.61,25.62,21200.0,22.7079,22.7168,22.6813,22.6902,21200.0
2008-11-03 14:45:00,25.63,25.68,25.62,25.67,31900.0,22.6991,22.7433,22.6902,22.7345,31900.0
2008-11-03 14:50:00,25.67,25.68,25.59,25.63,39400.0,22.7345,22.7433,22.6636,22.6991,39400.0
2008-11-03 14:55:00,25.62,25.64,25.54,25.54,26700.0,22.6902,22.7079,22.6193,22.6193,26700.0
2008-11-03 15:00:00,25.55,25.57,25.49,25.5,36900.0,22.6282,22.6459,22.5751,22.5839,36900.0
2008-11-03 15:05:00,25.5,25.56,25.49,25.55,36700.0,22.5839,22.6371,22.5751,22.6282,36700.0
2008-11-03 15:10:00,25.55,25.64,25.55,25.6,38400.0,22.6282,22.7079,22.6282,22.6725,38400.0
2008-11-03 15:15:00,25.6,25.66,25.58,25.64,38800.0,22.6725,22.7256,22.6548,22.7079,38800.0
2008-11-03 15:20:00,25.64,25.64,25.53,25.58,41500.0,22.7079,22.7079,22.6105,22.6548,41500.0
2008-11-03 15:25:00,25.57,25.64,25.57,25.62,37900.0,22.6459,22.7079,22.6459,22.6902,37900.0
2008-11-03 15:30:00,25.62,25.68,25.61,25.67,66900.0,22.6902,22.7433,22.6813,22.7345,66900.0
2008-11-03 15:35:00,25.68,25.69,25.66,25.67,29100.0,22.7433,22.7522,22.7256,22.7345,29100.0
2008-11-03 15:40:00,25.67,25.72,25.66,25.66,95200.0,22.7345,22.7788,22.7256,22.7256,95200.0
2008-11-03 15:45:00,25.67,25.73,25.65,25.66,54300.0,22.7345,22.7876,22.7168,22.7256,54300.0
2008-11-03 15:50:00,25.66,25.67,25.54,25.54,180300.0,22.7256,22.7345,22.6193,22.6193,180300.0
2008-11-03 15:55:00,25.54,25.56,25.47,25.51,230400.0,22.6193,22.6371,22.5574,22.5928,230400.0
2008-11-04 09:30:00,25.93,25.96,25.68,25.75,32000.0,22.9648,22.9913,22.7433,22.8053,32000.0
2008-11-04 09:35:00,25.74,25.85,25.74,25.78,48300.0,22.7965,22.8939,22.7965,22.8319,48300.0
2008-11-04 09:40:00,25.77,25.78,25.57,25.65,49300.0,22.823,22.8319,22.6459,22.7168,49300.0
2008-11-04 09:45:00,25.64,25.64,25.57,25.63,34500.0,22.7079,22.7079,22.6459,22.6991,34500.0
2008-11-04 09:50:00,25.61,25.65,25.57,25.61,36800.0,22.6813,22.7168,22.6459,22.6813,36800.0
2008-11-04 09:55:00,25.61,25.62,25.49,25.55,54800.0,22.6813,22.6902,22.5751,22.6282,54800.0
2008-11-04 10:00:00,25.54,25.59,25.48,25.57,53300.0,22.6193,22.6636,22.5662,22.6459,53300.0
2008-11-04 10:05:00,25.58,25.64,25.57,25.61,52500.0,22.6548,22.7079,22.6459,22.6813,52500.0
2008-11-04 10:10:00,25.61,25.79,25.61,25.76,63500.0,22.6813,22.8408,22.6813,22.8142,63500.0
2008-11-04 10:15:00,25.76,25.88,25.75,25.85,46800.0,22.8142,22.9205,22.8053,22.8939,46800.0
2008-11-04 10:20:00,25.84,25.88,25.81,25.86,41600.0,22.885,22.9205,22.8585,22.9028,41600.0
2008-11-04 10:25:00,25.86,25.93,25.84,25.92,41700.0,22.9028,22.9648,22.885,22.9559,41700.0
2008-11-04 10:30:00,25.94,25.98,25.91,25.97,41600.0,22.9736,23.009,22.947,23.0002,41600.0
2008-11-04 10:35:00,25.97,26.03,25.96,25.97,47300.0,23.0002,23.0533,22.9913,23.0002,47300.0
2008-11-04 10:40:00,25.98,26.0,25.95,25.98,35800.0,23.009,23.0267,22.9825,23.009,35800.0
2008-11-04 10:45:00,25.98,26.13,25.97,26.13,60500.0,23.009,23.1419,23.0002,23.1419,60500.0
2008-11-04 10:50:00,26.12,26.12,26.0,26.02,56400.0,23.133,23.133,23.0267,23.0445,56400.0
2008-11-04 10:55:00,26.02,26.03,25.93,25.97,42400.0,23.0445,23.0533,22.9648,23.0002,42400.0
2008-11-04 11:00:00,25.97,26.17,25.96,26.15,68200.0,23.0002,23.1773,22.9913,23.1596,68200.0
2008-11-04 11:05:00,26.16,26.21,26.14,26.17,49300.0,23.1684,23.2127,23.1507,23.1773,49300.0
2008-11-04 11:10:00,26.17,26.24,26.1,26.14,52000.0,23.1773,23.2393,23.1153,23.1507,52000.0
2008-11-04 11:15:00,26.13,26.16,26.06,26.06,21300.0,23.1419,23.1684,23.0799,23.0799,21300.0
2008-11-04 11:20:00,26.06,26.06,25.97,25.97,31700.0,23.0799,23.0799,23.0002,23.0002,31700.0
2008-11-04 11:25:00,25.98,26.04,25.94,26.01,45900.0,23.009,23.0622,22.9736,23.0356,45900.0
2008-11-04 11:30:00,26.01,26.05,25.98,26.04,34900.0,23.0356,23.071,23.009,23.0622,34900.0
2008-11-04 11:35:00,26.04,26.07,25.99,26.0,30900.0,23.0622,23.0887,23.0179,23.0267,30900.0
2008-11-04 11:40:00,26.01,26.04,25.98,26.03,21400.0,23.0356,23.0622,23.009,23.0533,21400.0
2008-11-04 11:45:00,26.04,26.04,25.96,26.01,26100.0,23.0622,23.0622,22.9913,23.0356,26100.0
2008-11-04 11:50:00,26.01,26.14,26.01,26.13,36300.0,23.0356,23.1507,23.0356,23.1419,36300.0
2008-11-04 11:55:00,26.12,26.19,26.08,26.1,38500.0,23.133,23.195,23.0976,23.1153,38500.0
2008-11-04 12:00:00,26.1,26.12,25.98,25.99,31100.0,23.1153,23.133,23.009,23.0179,31100.0
2008-11-04 12:05:00,25.98,25.99,25.89,25.92,49600.0,23.009,23.0179,22.9293,22.9559,49600.0
2008-11-04 12:10:00,25.9,25.95,25.9,25.93,27300.0,22.9382,22.9825,22.9382,22.9648,27300.0
2008-11-04 12:15:00,25.94,25.95,25.93,25.94,9200.0,22.9736,22.9825,22.9648,22.9736,9200.0
2008-11-04 12:20:00,25.95,25.99,25.95,25.97,40400.0,22.9825,23.0179,22.9825,23.0002,40400.0
2008-11-04 12:25:00,25.97,26.0,25.92,25.93,41200.0,23.0002,23.0267,22.9559,22.9648,41200.0
2008-11-04 12:30:00,25.92,25.92,25.88,25.9,27700.0,22.9559,22.9559,22.9205,22.9382,27700.0
2008-11-04 12:35:00,25.9,25.94,25.89,25.94,25800.0,22.9382,22.9736,22.9293,22.9736,25800.0
2008-11-04 12:40:00,25.93,25.93,25.9,25.93,23600.0,22.9648,22.9648,22.9382,22.9648,23600.0
2008-11-04 12:45:00,25.92,25.98,25.92,25.96,20900.0,22.9559,23.009,22.9559,22.9913,20900.0
2008-11-04 12:50:00,25.96,25.96,25.94,25.96,12600.0,22.9913,22.9913,22.9736,22.9913,12600.0
2008-11-04 12:55:00,25.95,25.97,25.95,25.97,24600.0,22.9825,23.0002,22.9825,23.0002,24600.0
2008-11-04 13:00:00,25.97,26.03,25.97,26.0,21300.0,23.0002,23.0533,23.0002,23.0267,21300.0
2008-11-04 13:05:00,26.0,26.01,25.96,25.96,22000.0,23.0267,23.0356,22.9913,22.9913,22000.0
2008-11-04 13:10:00,25.96,25.96,25.92,25.95,16500.0,22.9913,22.9913,22.9559,22.9825,16500.0
2008-11-04 13:15:00,25.95,26.0,25.93,25.99,39800.0,22.9825,23.0267,22.9648,23.0179,39800.0
2008-11-04 13:20:00,25.99,26.01,25.98,25.98,13700.0,23.0179,23.0356,23.009,23.009,13700.0
2008-11-04 13:25:00,25.97,25.97,25.93,25.95,28300.0,23.0002,23.0002,22.9648,22.9825,28300.0
2008-11-04 13:30:00,25.95,25.96,25.95,25.96,19900.0,22.9825,22.9913,22.9825,22.9913,19900.0
2008-11-04 13:35:00,25.96,25.97,25.91,25.93,44700.0,22.9913,23.0002,22.947,22.9648,44700.0
2008-11-04 13:40:00,25.93,25.97,25.91,25.94,55600.0,22.9648,23.0002,22.947,22.9736,55600.0
2008-11-04 13:45:00,25.93,25.99,25.93,25.95,35500.0,22.9648,23.0179,22.9648,22.9825,35500.0
2008-11-04 13:50:00,25.96,25.98,25.94,25.96,27400.0,22.9913,23.009,22.9736,22.9913,27400.0
2008-11-04 13:55:00,25.96,25.99,25.96,25.97,33700.0,22.9913,23.0179,22.9913,23.0002,33700.0
2008-11-04 14:00:00,25.97,25.98,25.84,25.87,46900.0,23.0002,23.009,22.885,22.9116,46900.0
2008-11-04 14:05:00,25.87,25.87,25.75,25.75,56000.0,22.9116,22.9116,22.8053,22.8053,56000.0
2008-11-04 14:10:00,25.75,25.79,25.74,25.77,31700.0,22.8053,22.8408,22.7965,22.823,31700.0
2008-11-04 14:15:00,25.77,25.78,25.71,25.76,66700.0,22.823,22.8319,22.7699,22.8142,66700.0
2008-11-04 14:20:00,25.76,25.77,25.7,25.71,60000.0,22.8142,22.823,22.7611,22.7699,60000.0
2008-11-04 14:25:00,25.71,25.79,25.71,25.79,50200.0,22.7699,22.8408,22.7699,22.8408,50200.0
2008-11-04 14:30:00,25.79,25.8,25.75,25.76,30000.0,22.8408,22.8496,22.8053,22.8142,30000.0
2008-11-04 14:35:00,25.76,25.8,25.75,25.79,44500.0,22.8142,22.8496,22.8053,22.8408,44500.0
2008-11-04 14:40:00,25.79,25.82,25.78,25.78,40000.0,22.8408,22.8673,22.8319,22.8319,40000.0
2008-11-04 14:45:00,25.78,25.78,25.65,25.65,54100.0,22.8319,22.8319,22.7168,22.7168,54100.0
2008-11-04 14:50:00,25.65,25.66,25.55,25.55,88800.0,22.7168,22.7256,22.6282,22.6282,88800.0
2008-11-04 14:55:00,25.55,25.62,25.54,25.59,73500.0,22.6282,22.6902,22.6193,22.6636,73500.0
2008-11-04 15:00:00,25.58,25.59,25.42,25.44,418600.0,22.6548,22.6636,22.5131,22.5308,418600.0
2008-11-04 15:05:00,25.45,25.51,25.44,25.5,73300.0,22.5396,22.5928,22.5308,22.5839,73300.0
2008-11-04 15:10:00,25.49,25.5,25.43,25.48,103600.0,22.5751,22.5839,22.5219,22.5662,103600.0
2008-11-04 15:15:00,25.49,25.49,25.42,25.42,89800.0,22.5751,22.5751,22.5131,22.5131,89800.0
2008-11-04 15:20:00,25.42,25.49,25.37,25.49,77800.0,22.5131,22.5751,22.4688,22.5751,77800.0
2008-11-04 15:25:00,25.49,25.49,25.43,25.44,76600.0,22.5751,22.5751,22.5219,22.5308,76600.0
2008-11-04 15:30:00,25.44,25.52,25.44,25.51,75100.0,22.5308,22.6016,22.5308,22.5928,75100.0
2008-11-04 15:35:00,25.5,25.51,25.45,25.45,178300.0,22.5839,22.5928,22.5396,22.5396,178300.0
2008-11-04 15:40:00,25.46,25.46,25.42,25.42,221700.0,22.5485,22.5485,22.5131,22.5131,221700.0
2008-11-04 15:45:00,25.43,25.5,25.39,25.44,349700.0,22.5219,22.5839,22.4865,22.5308,349700.0
2008-11-04 15:50:00,25.44,25.48,25.38,25.42,202800.0,22.5308,22.5662,22.4776,22.5131,202800.0
2008-11-04 15:55:00,25.42,25.53,25.41,25.52,288100.0,22.5131,22.6105,22.5042,22.6016,288100.0
2008-11-05 09:30:00,25.52,25.57,25.15,25.55,55800.0,22.6016,22.6459,22.2739,22.6282,55800.0
2008-11-05 09:35:00,25.55,25.7,25.55,25.59,43700.0,22.6282,22.7611,22.6282,22.6636,43700.0
2008-11-05 09:40:00,25.61,25.69,25.52,25.64,76100.0,22.6813,22.7522,22.6016,22.7079,76100.0
2008-11-05 09:45:00,25.68,25.68,25.57,25.64,41100.0,22.7433,22.7433,22.6459,22.7079,41100.0
2008-11-05 09:50:00,25.66,25.8,25.64,25.8,29100.0,22.7256,22.8496,22.7079,22.8496,29100.0
2008-11-05 09:55:00,25.8,25.8,25.72,25.76,46600.0,22.8496,22.8496,22.7788,22.8142,46600.0
2008-11-05 10:00:00,25.76,25.91,25.72,25.87,98500.0,22.8142,22.947,22.7788,22.9116,98500.0
2008-11-05 10:05:00,25.87,25.95,25.81,25.95,40200.0,22.9116,22.9825,22.8585,22.9825,40200.0
2008-11-05 10:10:00,25.94,25.95,25.88,25.88,56700.0,22.9736,22.9825,22.9205,22.9205,56700.0
2008-11-05 10:15:00,25.88,25.96,25.88,25.96,44000.0,22.9205,22.9913,22.9205,22.9913,44000.0
2008-11-05 10:20:00,25.96,26.06,25.96,26.06,51500.0,22.9913,23.0799,22.9913,23.0799,51500.0
2008-11-05 10:25:00,26.06,26.13,26.04,26.1,54100.0,23.0799,23.1419,23.0622,23.1153,54100.0
2008-11-05 10:30:00,26.1,26.18,26.09,26.13,51900.0,23.1153,23.1862,23.1065,23.1419,51900.0
2008-11-05 10:35:00,26.13,26.14,26.08,26.09,54900.0,23.1419,23.1507,23.0976,23.1065,54900.0
2008-11-05 10:40:00,26.09,26.13,26.05,26.1,23800.0,23.1065,23.1419,23.071,23.1153,23800.0
2008-11-05 10:45:00,26.11,26.19,26.08,26.19,40500.0,23.1242,23.195,23.0976,23.195,40500.0
2008-11-05 10:50:00,26.18,26.19,26.13,26.16,27900.0,23.1862,23.195,23.1419,23.1684,27900.0
2008-11-05 10:55:00,26.16,26.17,26.08,26.12,33000.0,23.1684,23.1773,23.0976,23.133,33000.0
2008-11-05 11:00:00,26.11,26.17,26.11,26.16,14100.0,23.1242,23.1773,23.1242,23.1684,14100.0
2008-11-05 11:05:00,26.16,26.19,26.15,26.17,27100.0,23.1684,23.195,23.1596,23.1773,27100.0
2008-11-05 11:10:00,26.17,26.21,26.15,26.18,16100.0,23.1773,23.2127,23.1596,23.1862,16100.0
2008-11-05 11:15:00,26.18,26.2,26.17,26.2,22900.0,23.1862,23.2039,23.1773,23.2039,22900.0
2008-11-05 11:20:00,26.2,26.2,26.14,26.17,25400.0,23.2039,23.2039,23.1507,23.1773,25400.0
2008-11-05 11:25:00,26.18,26.18,26.1,26.13,15300.0,23.1862,23.1862,23.1153,23.1419,15300.0
2008-11-05 11:30:00,26.13,26.13,26.04,26.08,18000.0,23.1419,23.1419,23.0622,23.0976,18000.0
2008-11-05 11:35:00,26.08,26.08,26.04,26.06,18500.0,23.0976,23.0976,23.0622,23.0799,18500.0
2008-11-05 11:40:00,26.08,26.1,26.01,26.01,38900.0,23.0976,23.1153,23.0356,23.0356,38900.0
2008-11-05 11:45:00,26.01,26.01,25.95,25.99,36300.0,23.0356,23.0356,22.9825,23.0179,36300.0
2008-11-05 11:50:00,25.99,26.06,25.97,26.01,67100.0,23.0179,23.0799,23.0002,23.0356,67100.0
2008-11-05 11:55:00,26.01,26.05,26.0,26.02,37200.0,23.0356,23.071,23.0267,23.0445,37200.0
2008-11-05 12:00:00,26.03,26.06,26.01,26.03,17200.0,23.0533,23.0799,23.0356,23.0533,17200.0
2008-11-05 12:05:00,26.03,26.04,25.97,26.02,18000.0,23.0533,23.0622,23.0002,23.0445,18000.0
2008-11-05 12:10:00,26.02,26.02,25.93,25.94,32700.0,23.0445,23.0445,22.9648,22.9736,32700.0
2008-11-05 12:15:00,25.94,25.97,25.92,25.94,57300.0,22.9736,23.0002,22.9559,22.9736,57300.0
2008-11-05 12:20:00,25.93,25.95,25.91,25.94,32500.0,22.9648,22.9825,22.947,22.9736,32500.0
2008-11-05 12:25:00,25.94,25.96,25.79,25.82,29700.0,22.9736,22.9913,22.8408,22.8673,29700.0
2008-11-05 12:30:00,25.83,25.9,25.82,25.89,11400.0,22.8762,22.9382,22.8673,22.9293,11400.0
2008-11-05 12:35:00,25.88,25.9,25.8,25.81,24900.0,22.9205,22.9382,22.8496,22.8585,24900.0
2008-11-05 12:40:00,25.8,25.82,25.71,25.82,24400.0,22.8496,22.8673,22.7699,22.8673,24400.0
2008-11-05 12:45:00,25.82,25.89,25.82,25.87,13500.0,22.8673,22.9293,22.8673,22.9116,13500.0
2008-11-05 12:50:00,25.88,25.9,25.84,25.89,36600.0,22.9205,22.9382,22.885,22.9293,36600.0
2008-11-05 12:55:00,25.9,25.97,25.89,25.97,27300.0,22.9382,23.0002,22.9293,23.0002,27300.0
2008-11-05 13:00:00,25.97,25.97,25.89,25.9,26000.0,23.0002,23.0002,22.9293,22.9382,26000.0
2008-11-05 13:05:00,25.9,25.92,25.85,25.9,30100.0,22.9382,22.9559,22.8939,22.9382,30100.0
2008-11-05 13:10:00,25.89,25.93,25.89,25.93,18100.0,22.9293,22.9648,22.9293,22.9648,18100.0
2008-11-05 13:15:00,25.92,25.94,25.91,25.94,12100.0,22.9559,22.9736,22.947,22.9736,12100.0
2008-11-05 13:20:00,25.93,25.94,25.84,25.9,33000.0,22.9648,22.9736,22.885,22.9382,33000.0
2008-11-05 13:25:00,25.88,25.92,25.85,25.91,14800.0,22.9205,22.9559,22.8939,22.947,14800.0
2008-11-05 13:30:00,25.9,25.91,25.84,25.84,38400.0,22.9382,22.947,22.885,22.885,38400.0
2008-11-05 13:35:00,25.84,25.87,25.79,25.86,38200.0,22.885,22.9116,22.8408,22.9028,38200.0
2008-11-05 13:40:00,25.86,25.96,25.84,25.96,40400.0,22.9028,22.9913,22.885,22.9913,40400.0
2008-11-05 13:45:00,25.95,25.98,25.93,25.96,28100.0,22.9825,23.009,22.9648,22.9913,28100.0
2008-11-05 13:50:00,25.95,25.99,25.93,25.93,29900.0,22.9825,23.0179,22.9648,22.9648,29900.0
2008-11-05 13:55:00,25.95,25.96,25.91,25.93,33300.0,22.9825,22.9913,22.947,22.9648,33300.0
2008-11-05 14:00:00,25.92,25.97,25.88,25.89,40300.0,22.9559,23.0002,22.9205,22.9293,40300.0
2008-11-05 14:05:00,25.89,25.9,25.82,25.84,24200.0,22.9293,22.9382,22.8673,22.885,24200.0
2008-11-05 14:10:00,25.84,25.92,25.82,25.9,30900.0,22.885,22.9559,22.8673,22.9382,30900.0
2008-11-05 14:15:00,25.89,25.93,25.86,25.88,32300.0,22.9293,22.9648,22.9028,22.9205,32300.0
2008-11-05 14:20:00,25.88,25.89,25.8,25.81,24800.0,22.9205,22.9293,22.8496,22.8585,24800.0
2008-11-05 14:25:00,25.81,25.91,25.79,25.91,23300.0,22.8585,22.947,22.8408,22.947,23300.0
2008-11-05 14:30:00,25.89,26.05,25.89,26.03,70000.0,22.9293,23.071,22.9293,23.0533,70000.0
2008-11-05 14:35:00,26.01,26.03,25.94,25.96,26100.0,23.0356,23.0533,22.9736,22.9913,26100.0
2008-11-05 14:40:00,25.95,26.02,25.94,26.01,31200.0,22.9825,23.0445,22.9736,23.0356,31200.0
2008-11-05 14:45:00,26.02,26.04,25.97,25.99,36200.0,23.0445,23.0622,23.0002,23.0179,36200.0
2008-11-05 14:50:00,25.98,26.0,25.88,25.98,106200.0,23.009,23.0267,22.9205,23.009,106200.0
2008-11-05 14:55:00,25.97,26.03,25.94,25.97,55600.0,23.0002,23.0533,22.9736,23.0002,55600.0
2008-11-05 15:00:00,25.96,26.0,25.91,25.99,39200.0,22.9913,23.0267,22.947,23.0179,39200.0
2008-11-05 15:05:00,25.97,26.03,25.9,25.91,56300.0,23.0002,23.0533,22.9382,22.947,56300.0
2008-11-05 15:10:00,25.91,25.93,25.82,25.83,58900.0,22.947,22.9648,22.8673,22.8762,58900.0
2008-11-05 15:15:00,25.84,25.86,25.76,25.82,42400.0,22.885,22.9028,22.8142,22.8673,42400.0
2008-11-05 15:20:00,25.82,25.83,25.7,25.73,43500.0,22.8673,22.8762,22.7611,22.7876,43500.0
2008-11-05 15:25:00,25.72,25.76,25.69,25.74,27400.0,22.7788,22.8142,22.7522,22.7965,27400.0
2008-11-05 15:30:00,25.74,25.76,25.58,25.64,104800.0,22.7965,22.8142,22.6548,22.7079,104800.0
2008-11-05 15:35:00,25.65,25.67,25.52,25.54,72500.0,22.7168,22.7345,22.6016,22.6193,72500.0
2008-11-05 15:40:00,25.53,25.61,25.51,25.58,57400.0,22.6105,22.6813,22.5928,22.6548,57400.0
2008-11-05 15:45:00,25.58,25.85,25.57,25.7,118600.0,22.6548,22.8939,22.6459,22.7611,118600.0
2008-11-05 15:50:00,25.7,25.7,25.43,25.44,152500.0,22.7611,22.7611,22.5219,22.5308,152500.0
2008-11-05 15:55:00,25.44,25.45,25.27,25.32,237800.0,22.5308,22.5396,22.3802,22.4245,237800.0
2008-11-06 09:30:00,25.32,25.45,25.04,25.42,58100.0,22.4245,22.5396,22.1765,22.5131,58100.0
2008-11-06 09:35:00,25.38,25.42,25.21,25.24,33300.0,22.4776,22.5131,22.3271,22.3537,33300.0
2008-11-06 09:40:00,25.23,25.27,25.05,25.12,52200.0,22.3448,22.3802,22.1854,22.2474,52200.0
2008-11-06 09:45:00,25.17,25.21,25.03,25.04,51600.0,22.2917,22.3271,22.1677,22.1765,51600.0
2008-11-06 09:50:00,25.05,25.05,24.75,24.9,75600.0,22.1854,22.1854,21.9197,22.0525,75600.0
2008-11-06 09:55:00,24.9,25.07,24.86,24.87,73900.0,22.0525,22.2031,22.0171,22.026,73900.0
2008-11-06 10:00:00,24.86,24.86,24.66,24.78,64000.0,22.0171,22.0171,21.84,21.9463,64000.0
2008-11-06 10:05:00,24.78,24.88,24.75,24.82,62600.0,21.9463,22.0348,21.9197,21.9817,62600.0
2008-11-06 10:10:00,24.81,24.96,24.76,24.9,31900.0,21.9728,22.1057,21.9285,22.0525,31900.0
2008-11-06 10:15:00,24.9,25.09,24.9,25.09,42500.0,22.0525,22.2208,22.0525,22.2208,42500.0
2008-11-06 10:20:00,25.09,25.13,25.03,25.1,59600.0,22.2208,22.2562,22.1677,22.2297,59600.0
2008-11-06 10:25:00,25.1,25.1,24.88,24.92,24300.0,22.2297,22.2297,22.0348,22.0703,24300.0
2008-11-06 10:30:00,24.94,24.94,24.83,24.89,22000.0,22.088,22.088,21.9905,22.0437,22000.0
2008-11-06 10:35:00,24.9,24.91,24.76,24.84,40400.0,22.0525,22.0614,21.9285,21.9994,40400.0
2008-11-06 10:40:00,24.83,24.83,24.57,24.6,47000.0,21.9905,21.9905,21.7603,21.7868,47000.0
2008-11-06 10:45:00,24.58,24.67,24.54,24.67,36600.0,21.7691,21.8488,21.7337,21.8488,36600.0
2008-11-06 10:50:00,24.68,24.71,24.57,24.64,28900.0,21.8577,21.8843,21.7603,21.8223,28900.0
2008-11-06 10:55:00,24.64,24.81,24.63,24.81,30000.0,21.8223,21.9728,21.8134,21.9728,30000.0
2008-11-06 11:00:00,24.8,24.87,24.8,24.84,34600.0,21.964,22.026,21.964,21.9994,34600.0
2008-11-06 11:05:00,24.84,24.9,24.7,24.71,48600.0,21.9994,22.0525,21.8754,21.8843,48600.0
2008-11-06 11:10:00,24.72,24.79,24.65,24.76,29400.0,21.8931,21.9551,21.8311,21.9285,29400.0
2008-11-06 11:15:00,24.76,24.77,24.68,24.74,23000.0,21.9285,21.9374,21.8577,21.9108,23000.0
2008-11-06 11:20:00,24.75,24.77,24.69,24.76,23500.0,21.9197,21.9374,21.8666,21.9285,23500.0
2008-11-06 11:25:00,24.75,24.84,24.74,24.84,40200.0,21.9197,21.9994,21.9108,21.9994,40200.0
2008-11-06 11:30:00,24.84,24.86,24.78,24.8,38600.0,21.9994,22.0171,21.9463,21.964,38600.0
2008-11-06 11:35:00,24.8,24.81,24.68,24.76,35800.0,21.964,21.9728,21.8577,21.9285,35800.0
2008-11-06 11:40:00,24.76,24.84,24.74,24.79,21100.0,21.9285,21.9994,21.9108,21.9551,21100.0
2008-11-06 11:45:00,24.81,24.84,24.77,24.78,18500.0,21.9728,21.9994,21.9374,21.9463,18500.0
2008-11-06 11:50:00,24.79,24.82,24.7,24.71,32600.0,21.9551,21.9817,21.8754,21.8843,32600.0
2008-11-06 11:55:00,24.72,24.82,24.72,24.72,34700.0,21.8931,21.9817,21.8931,21.8931,34700.0
2008-11-06 12:00:00,24.72,24.75,24.62,24.72,35500.0,21.8931,21.9197,21.8046,21.8931,35500.0
2008-11-06 12:05:00,24.73,24.78,24.6,24.6,49000.0,21.902,21.9463,21.7868,21.7868,49000.0
2008-11-06 12:10:00,24.6,24.71,24.6,24.68,27400.0,21.7868,21.8843,21.7868,21.8577,27400.0
2008-11-06 12:15:00,24.68,24.68,24.54,24.56,31400.0,21.8577,21.8577,21.7337,21.7514,31400.0
2008-11-06 12:20:00,24.54,24.54,24.35,24.35,97100.0,21.7337,21.7337,21.5654,21.5654,97100.0
2008-11-06 12:25:00,24.34,24.37,24.24,24.27,58500.0,21.5566,21.5831,21.468,21.4946,58500.0
2008-11-06 12:30:00,24.27,24.28,24.17,24.28,35700.0,21.4946,21.5034,21.406,21.5034,35700.0
2008-11-06 12:35:00,24.28,24.31,24.25,24.26,22800.0,21.5034,21.53,21.4769,21.4857,22800.0
2008-11-06 12:40:00,24.27,24.38,24.24,24.31,30900.0,21.4946,21.592,21.468,21.53,30900.0
2008-11-06 12:45:00,24.3,24.45,24.28,24.45,24300.0,21.5212,21.654,21.5034,21.654,24300.0
2008-11-06 12:50:00,24.45,24.5,24.45,24.46,15800.0,21.654,21.6983,21.654,21.6629,15800.0
2008-11-06 12:55:00,24.47,24.47,24.37,24.44,15400.0,21.6717,21.6717,21.5831,21.6451,15400.0
2008-11-06 13:00:00,24.43,24.47,24.34,24.41,9900.0,21.6363,21.6717,21.5566,21.6186,9900.0
2008-11-06 13:05:00,24.4,24.43,24.3,24.41,27600.0,21.6097,21.6363,21.5212,21.6186,27600.0
2008-11-06 13:10:00,24.39,24.4,24.31,24.34,17500.0,21.6009,21.6097,21.53,21.5566,17500.0
2008-11-06 13:15:00,24.36,24.39,24.27,24.32,14700.0,21.5743,21.6009,21.4946,21.5389,14700.0
2008-11-06 13:20:00,24.33,24.43,24.33,24.39,31900.0,21.5477,21.6363,21.5477,21.6009,31900.0
2008-11-06 13:25:00,24.4,24.42,24.31,24.36,29200.0,21.6097,21.6274,21.53,21.5743,29200.0
2008-11-06 13:30:00,24.35,24.35,24.23,24.25,39400.0,21.5654,21.5654,21.4592,21.4769,39400.0
2008-11-06 13:35:00,24.24,24.27,24.17,24.26,37600.0,21.468,21.4946,21.406,21.4857,37600.0
2008-11-06 13:40:00,24.25,24.25,24.13,24.18,22800.0,21.4769,21.4769,21.3706,21.4149,22800.0
2008-11-06 13:45:00,24.18,24.2,24.12,24.14,49400.0,21.4149,21.4326,21.3617,21.3794,49400.0
2008-11-06 13:50:00,24.15,24.18,24.1,24.18,22800.0,21.3883,21.4149,21.344,21.4149,22800.0
2008-11-06 13:55:00,24.2,24.25,24.17,24.25,34400.0,21.4326,21.4769,21.406,21.4769,34400.0
2008-11-06 14:00:00,24.24,24.36,24.22,24.31,27600.0,21.468,21.5743,21.4503,21.53,27600.0
2008-11-06 14:05:00,24.3,24.4,24.3,24.33,42600.0,21.5212,21.6097,21.5212,21.5477,42600.0
2008-11-06 14:10:00,24.33,24.41,24.27,24.28,22700.0,21.5477,21.6186,21.4946,21.5034,22700.0
2008-11-06 14:15:00,24.3,24.38,24.23,24.34,25600.0,21.5212,21.592,21.4592,21.5566,25600.0
2008-11-06 14:20:00,24.35,24.4,24.26,24.39,32000.0,21.5654,21.6097,21.4857,21.6009,32000.0
2008-11-06 14:25:00,24.39,24.39,24.25,24.26,29700.0,21.6009,21.6009,21.4769,21.4857,29700.0
2008-11-06 14:30:00,24.27,24.31,24.22,24.29,41600.0,21.4946,21.53,21.4503,21.5123,41600.0
2008-11-06 14:35:00,24.3,24.41,24.24,24.37,80800.0,21.5212,21.6186,21.468,21.5831,80800.0
2008-11-06 14:40:00,24.37,24.42,24.27,24.38,46100.0,21.5831,21.6274,21.4946,21.592,46100.0
2008-11-06 14:45:00,24.38,24.38,24.26,24.32,28800.0,21.592,21.592,21.4857,21.5389,28800.0
2008-11-06 14:50:00,24.33,24.42,24.28,24.28,72700.0,21.5477,21.6274,21.5034,21.5034,72700.0
2008-11-06 14:55:00,24.28,24.29,24.17,24.24,50400.0,21.5034,21.5123,21.406,21.468,50400.0
2008-11-06 15:00:00,24.25,24.3,24.1,24.11,62400.0,21.4769,21.5212,21.344,21.3529,62400.0
2008-11-06 15:05:00,24.11,24.14,23.98,24.0,63800.0,21.3529,21.3794,21.2377,21.2555,63800.0
2008-11-06 15:10:00,24.0,24.07,23.94,23.95,42000.0,21.2555,21.3175,21.2023,21.2112,42000.0
2008-11-06 15:15:00,23.95,24.1,23.95,24.09,59200.0,21.2112,21.344,21.2112,21.3352,59200.0
2008-11-06 15:20:00,24.09,24.14,23.98,24.01,61000.0,21.3352,21.3794,21.2377,21.2643,61000.0
2008-11-06 15:25:00,24.01,24.02,23.88,23.91,60900.0,21.2643,21.2732,21.1492,21.1758,60900.0
2008-11-06 15:30:00,23.91,24.03,23.89,23.96,83400.0,21.1758,21.282,21.158,21.22,83400.0
2008-11-06 15:35:00,23.97,23.99,23.81,23.82,72600.0,21.2289,21.2466,21.0872,21.096,72600.0
2008-11-06 15:40:00,23.83,24.06,23.82,24.0,101900.0,21.1049,21.3086,21.096,21.2555,101900.0
2008-11-06 15:45:00,24.0,24.13,23.96,23.98,165700.0,21.2555,21.3706,21.22,21.2377,165700.0
2008-11-06 15:50:00,23.98,23.99,23.77,23.77,184000.0,21.2377,21.2466,21.0518,21.0518,184000.0
2008-11-06 15:55:00,23.76,23.95,23.76,23.91,234300.0,21.0429,21.2112,21.0429,21.1758,234300.0
2008-11-07 09:30:00,24.07,24.27,23.89,24.27,38600.0,21.3175,21.4946,21.158,21.4946,38600.0
2008-11-07 09:35:00,24.28,24.28,24.07,24.08,36000.0,21.5034,21.5034,21.3175,21.3263,36000.0
2008-11-07 09:40:00,24.12,24.17,23.96,24.0,47200.0,21.3617,21.406,21.22,21.2555,47200.0
2008-11-07 09:45:00,24.01,24.13,24.0,24.04,38700.0,21.2643,21.3706,21.2555,21.2909,38700.0
2008-11-07 09:50:00,24.04,24.04,23.87,23.92,104700.0,21.2909,21.2909,21.1403,21.1846,104700.0
2008-11-07 09:55:00,23.92,23.93,23.82,23.83,80100.0,21.1846,21.1935,21.096,21.1049,80100.0
2008-11-07 10:00:00,23.84,24.03,23.81,24.02,132200.0,21.1138,21.282,21.0872,21.2732,132200.0
2008-11-07 10:05:00,24.03,24.14,23.99,24.1,84600.0,21.282,21.3794,21.2466,21.344,84600.0
2008-11-07 10:10:00,24.1,24.1,23.96,24.02,103500.0,21.344,21.344,21.22,21.2732,103500.0
2008-11-07 10:15:00,24.02,24.08,23.96,23.97,83300.0,21.2732,21.3263,21.22,21.2289,83300.0
2008-11-07 10:20:00,23.97,24.08,23.96,24.04,70900.0,21.2289,21.3263,21.22,21.2909,70900.0
2008-11-07 10:25:00,24.04,24.08,23.96,23.99,55800.0,21.2909,21.3263,21.22,21.2466,55800.0
2008-11-07 10:30:00,24.0,24.05,23.97,24.0,99900.0,21.2555,21.2997,21.2289,21.2555,99900.0
2008-11-07 10:35:00,23.99,24.11,23.98,24.07,104800.0,21.2466,21.3529,21.2377,21.3175,104800.0
2008-11-07 10:40:00,24.05,24.08,23.98,24.08,46100.0,21.2997,21.3263,21.2377,21.3263,46100.0
2008-11-07 10:45:00,24.07,24.16,24.06,24.08,45900.0,21.3175,21.3972,21.3086,21.3263,45900.0
2008-11-07 10:50:00,24.08,24.15,24.07,24.14,34700.0,21.3263,21.3883,21.3175,21.3794,34700.0
2008-11-07 10:55:00,24.15,24.16,24.09,24.1,29100.0,21.3883,21.3972,21.3352,21.344,29100.0
2008-11-07 11:00:00,24.11,24.13,24.06,24.06,27600.0,21.3529,21.3706,21.3086,21.3086,27600.0
2008-11-07 11:05:00,24.06,24.11,23.98,24.0,44600.0,21.3086,21.3529,21.2377,21.2555,44600.0
2008-11-07 11:10:00,24.0,24.09,24.0,24.09,30800.0,21.2555,21.3352,21.2555,21.3352,30800.0
2008-11-07 11:15:00,24.08,24.11,24.03,24.07,56100.0,21.3263,21.3529,21.282,21.3175,56100.0
2008-11-07 11:20:00,24.08,24.1,23.98,24.07,48600.0,21.3263,21.344,21.2377,21.3175,48600.0
2008-11-07 11:25:00,24.09,24.09,23.91,23.97,43100.0,21.3352,21.3352,21.1758,21.2289,43100.0
2008-11-07 11:30:00,23.96,23.99,23.9,23.91,46700.0,21.22,21.2466,21.1669,21.1758,46700.0
2008-11-07 11:35:00,23.92,23.99,23.91,23.93,53900.0,21.1846,21.2466,21.1758,21.1935,53900.0
2008-11-07 11:40:00,23.93,23.95,23.91,23.95,37200.0,21.1935,21.2112,21.1758,21.2112,37200.0
2008-11-07 11:45:00,23.95,23.96,23.87,23.91,42300.0,21.2112,21.22,21.1403,21.1758,42300.0
2008-11-07 11:50:00,23.9,23.94,23.83,23.9,35100.0,21.1669,21.2023,21.1049,21.1669,35100.0
2008-11-07 11:55:00,23.91,23.97,23.88,23.97,46800.0,21.1758,21.2289,21.1492,21.2289,46800.0
2008-11-07 12:00:00,23.96,24.04,23.92,24.02,64100.0,21.22,21.2909,21.1846,21.2732,64100.0
2008-11-07 12:05:00,24.04,24.1,24.02,24.08,71600.0,21.2909,21.344,21.2732,21.3263,71600.0
2008-11-07 12:10:00,24.1,24.11,24.04,24.06,33500.0,21.344,21.3529,21.2909,21.3086,33500.0
2008-11-07 12:15:00,24.06,24.07,24.01,24.04,17300.0,21.3086,21.3175,21.2643,21.2909,17300.0
2008-11-07 12:20:00,24.04,24.06,24.02,24.05,39300.0,21.2909,21.3086,21.2732,21.2997,39300.0
2008-11-07 12:25:00,24.04,24.1,24.02,24.02,25600.0,21.2909,21.344,21.2732,21.2732,25600.0
2008-11-07 12:30:00,24.02,24.03,23.92,23.96,25100.0,21.2732,21.282,21.1846,21.22,25100.0
2008-11-07 12:35:00,23.96,24.02,23.94,24.01,14200.0,21.22,21.2732,21.2023,21.2643,14200.0
2008-11-07 12:40:00,24.01,24.06,24.0,24.02,28100.0,21.2643,21.3086,21.2555,21.2732,28100.0
2008-11-07 12:45:00,24.01,24.05,24.0,24.01,15100.0,21.2643,21.2997,21.2555,21.2643,15100.0
2008-11-07 12:50:00,24.01,24.04,24.0,24.01,19800.0,21.2643,21.2909,21.2555,21.2643,19800.0
2008-11-07 12:55:00,24.01,24.07,24.01,24.02,39700.0,21.2643,21.3175,21.2643,21.2732,39700.0
2008-11-07 13:00:00,24.03,24.09,24.02,24.03,22600.0,21.282,21.3352,21.2732,21.282,22600.0
2008-11-07 13:05:00,24.03,24.05,23.96,23.97,17300.0,21.282,21.2997,21.22,21.2289,17300.0
2008-11-07 13:10:00,23.96,23.96,23.92,23.96,19300.0,21.22,21.22,21.1846,21.22,19300.0
2008-11-07 13:15:00,23.96,23.98,23.93,23.97,18200.0,21.22,21.2377,21.1935,21.2289,18200.0
2008-11-07 13:20:00,23.98,23.99,23.94,23.95,24500.0,21.2377,21.2466,21.2023,21.2112,24500.0
2008-11-07 13:25:00,23.97,24.01,23.94,23.98,37000.0,21.2289,21.2643,21.2023,21.2377,37000.0
2008-11-07 13:30:00,23.97,24.02,23.97,23.98,19800.0,21.2289,21.2732,21.2289,21.2377,19800.0
2008-11-07 13:35:00,23.99,24.01,23.92,23.94,19700.0,21.2466,21.2643,21.1846,21.2023,19700.0
2008-11-07 13:40:00,23.94,23.95,23.88,23.88,20600.0,21.2023,21.2112,21.1492,21.1492,20600.0
2008-11-07 13:45:00,23.9,23.95,23.9,23.94,12000.0,21.1669,21.2112,21.1669,21.2023,12000.0
2008-11-07 13:50:00,23.95,24.0,23.95,23.97,14700.0,21.2112,21.2555,21.2112,21.2289,14700.0
2008-11-07 13:55:00,23.99,24.08,23.98,24.06,30100.0,21.2466,21.3263,21.2377,21.3086,30100.0
2008-11-07 14:00:00,24.07,24.07,24.02,24.06,31000.0,21.3175,21.3175,21.2732,21.3086,31000.0
2008-11-07 14:05:00,24.06,24.07,24.04,24.06,13500.0,21.3086,21.3175,21.2909,21.3086,13500.0
2008-11-07 14:10:00,24.07,24.11,24.07,24.11,11800.0,21.3175,21.3529,21.3175,21.3529,11800.0
2008-11-07 14:15:00,24.1,24.15,24.09,24.14,14600.0,21.344,21.3883,21.3352,21.3794,14600.0
2008-11-07 14:20:00,24.14,24.15,24.04,24.04,33800.0,21.3794,21.3883,21.2909,21.2909,33800.0
2008-11-07 14:25:00,24.04,24.08,24.03,24.07,18400.0,21.2909,21.3263,21.282,21.3175,18400.0
2008-11-07 14:30:00,24.08,24.15,24.08,24.14,27900.0,21.3263,21.3883,21.3263,21.3794,27900.0
2008-11-07 14:35:00,24.14,24.21,24.14,24.21,19500.0,21.3794,21.4414,21.3794,21.4414,19500.0
2008-11-07 14:40:00,24.22,24.26,24.17,24.19,29900.0,21.4503,21.4857,21.406,21.4237,29900.0
2008-11-07 14:45:00,24.18,24.29,24.17,24.2,36500.0,21.4149,21.5123,21.406,21.4326,36500.0
2008-11-07 14:50:00,24.2,24.25,24.09,24.1,31100.0,21.4326,21.4769,21.3352,21.344,31100.0
2008-11-07 14:55:00,24.1,24.1,23.86,23.86,78600.0,21.344,21.344,21.1315,21.1315,78600.0
2008-11-07 15:00:00,23.87,23.96,23.81,23.82,50500.0,21.1403,21.22,21.0872,21.096,50500.0
2008-11-07 15:05:00,23.83,23.93,23.71,23.9,43800.0,21.1049,21.1935,20.9986,21.1669,43800.0
2008-11-07 15:10:00,23.91,24.02,23.85,23.88,39300.0,21.1758,21.2732,21.1226,21.1492,39300.0
2008-11-07 15:15:00,23.89,23.99,23.88,23.89,29800.0,21.158,21.2466,21.1492,21.158,29800.0
2008-11-07 15:20:00,23.88,23.92,23.74,23.79,41200.0,21.1492,21.1846,21.0252,21.0695,41200.0
2008-11-07 15:25:00,23.8,23.9,23.79,23.8,47200.0,21.0783,21.1669,21.0695,21.0783,47200.0
2008-11-07 15:30:00,23.82,23.92,23.75,23.91,51000.0,21.096,21.1846,21.034,21.1758,51000.0
2008-11-07 15:35:00,23.92,23.94,23.85,23.86,51400.0,21.1846,21.2023,21.1226,21.1315,51400.0
2008-11-07 15:40:00,23.87,23.91,23.84,23.9,164100.0,21.1403,21.1758,21.1138,21.1669,164100.0
2008-11-07 15:45:00,23.9,23.97,23.87,23.93,105000.0,21.1669,21.2289,21.1403,21.1935,105000.0
2008-11-07 15:50:00,23.93,23.95,23.82,23.95,116400.0,21.1935,21.2112,21.096,21.2112,116400.0
2008-11-07 15:55:00,23.94,24.01,23.9,24.0,183400.0,21.2023,21.2643,21.1669,21.2555,183400.0
2008-11-10 09:30:00,24.93,24.94,24.51,24.53,37300.0,22.0791,22.088,21.7071,21.7248,37300.0
2008-11-10 09:35:00,24.51,24.54,24.31,24.31,23200.0,21.7071,21.7337,21.53,21.53,23200.0
2008-11-10 09:40:00,24.31,24.32,24.16,24.19,41000.0,21.53,21.5389,21.3972,21.4237,41000.0
2008-11-10 09:45:00,24.22,24.24,24.13,24.15,30500.0,21.4503,21.468,21.3706,21.3883,30500.0
2008-11-10 09:50:00,24.13,24.26,24.11,24.22,35300.0,21.3706,21.4857,21.3529,21.4503,35300.0
2008-11-10 09:55:00,24.23,24.29,24.14,24.24,37000.0,21.4592,21.5123,21.3794,21.468,37000.0
2008-11-10 10:00:00,24.24,24.25,24.13,24.14,38400.0,21.468,21.4769,21.3706,21.3794,38400.0
2008-11-10 10:05:00,24.14,24.28,24.09,24.27,34500.0,21.3794,21.5034,21.3352,21.4946,34500.0
2008-11-10 10:10:00,24.28,24.38,24.28,24.36,31200.0,21.5034,21.592,21.5034,21.5743,31200.0
2008-11-10 10:15:00,24.35,24.36,24.28,24.3,21500.0,21.5654,21.5743,21.5034,21.5212,21500.0
2008-11-10 10:20:00,24.3,24.35,24.21,24.32,20800.0,21.5212,21.5654,21.4414,21.5389,20800.0
2008-11-10 10:25:00,24.32,24.39,24.24,24.28,24700.0,21.5389,21.6009,21.468,21.5034,24700.0
2008-11-10 10:30:00,24.28,24.34,24.26,24.31,23300.0,21.5034,21.5566,21.4857,21.53,23300.0
2008-11-10 10:35:00,24.3,24.34,24.29,24.33,23500.0,21.5212,21.5566,21.5123,21.5477,23500.0
2008-11-10 10:40:00,24.32,24.36,24.28,24.36,23100.0,21.5389,21.5743,21.5034,21.5743,23100.0
2008-11-10 10:45:00,24.36,24.39,24.32,24.32,13200.0,21.5743,21.6009,21.5389,21.5389,13200.0
2008-11-10 10:50:00,24.32,24.34,24.3,24.32,17700.0,21.5389,21.5566,21.5212,21.5389,17700.0
2008-11-10 10:55:00,24.3,24.35,24.28,24.34,20900.0,21.5212,21.5654,21.5034,21.5566,20900.0
2008-11-10 11:00:00,24.34,24.34,24.23,24.29,24100.0,21.5566,21.5566,21.4592,21.5123,24100.0
2008-11-10 11:05:00,24.29,24.31,24.22,24.3,15500.0,21.5123,21.53,21.4503,21.5212,15500.0
2008-11-10 11:10:00,24.3,24.3,24.11,24.14,55100.0,21.5212,21.5212,21.3529,21.3794,55100.0
2008-11-10 11:15:00,24.13,24.15,24.09,24.12,14000.0,21.3706,21.3883,21.3352,21.3617,14000.0
2008-11-10 11:20:00,24.11,24.18,24.11,24.16,15200.0,21.3529,21.4149,21.3529,21.3972,15200.0
2008-11-10 11:25:00,24.16,24.17,24.13,24.13,26400.0,21.3972,21.406,21.3706,21.3706,26400.0
2008-11-10 11:30:00,24.15,24.16,24.11,24.13,15000.0,21.3883,21.3972,21.3529,21.3706,15000.0
2008-11-10 11:35:00,24.13,24.14,24.08,24.13,10400.0,21.3706,21.3794,21.3263,21.3706,10400.0
2008-11-10 11:40:00,24.13,24.13,23.99,23.99,34800.0,21.3706,21.3706,21.2466,21.2466,34800.0
2008-11-10 11:45:00,24.0,24.0,23.89,23.93,32900.0,21.2555,21.2555,21.158,21.1935,32900.0
2008-11-10 11:50:00,23.93,23.95,23.86,23.9,22000.0,21.1935,21.2112,21.1315,21.1669,22000.0
2008-11-10 11:55:00,23.89,23.94,23.88,23.9,20200.0,21.158,21.2023,21.1492,21.1669,20200.0
2008-11-10 12:00:00,23.89,23.92,23.88,23.91,12200.0,21.158,21.1846,21.1492,21.1758,12200.0
2008-11-10 12:05:00,23.92,24.02,23.92,24.0,27000.0,21.1846,21.2732,21.1846,21.2555,27000.0
2008-11-10 12:10:00,24.0,24.05,23.97,24.01,176800.0,21.2555,21.2997,21.2289,21.2643,176800.0
2008-11-10 12:15:00,24.02,24.08,24.0,24.01,12900.0,21.2732,21.3263,21.2555,21.2643,12900.0
2008-11-10 12:20:00,24.0,24.04,23.86,23.89,33600.0,21.2555,21.2909,21.1315,21.158,33600.0
2008-11-10 12:25:00,23.89,23.91,23.81,23.81,21100.0,21.158,21.1758,21.0872,21.0872,21100.0
2008-11-10 12:30:00,23.81,23.81,23.75,23.77,18600.0,21.0872,21.0872,21.034,21.0518,18600.0
2008-11-10 12:35:00,23.76,23.76,23.66,23.69,25300.0,21.0429,21.0429,20.9543,20.9809,25300.0
2008-11-10 12:40:00,23.7,23.72,23.65,23.72,29300.0,20.9898,21.0075,20.9455,21.0075,29300.0
2008-11-10 12:45:00,23.72,23.72,23.63,23.67,18900.0,21.0075,21.0075,20.9278,20.9632,18900.0
2008-11-10 12:50:00,23.68,23.68,23.53,23.55,30700.0,20.9721,20.9721,20.8392,20.8569,30700.0
2008-11-10 12:55:00,23.56,23.64,23.56,23.64,10600.0,20.8658,20.9366,20.8658,20.9366,10600.0
2008-11-10 13:00:00,23.63,23.67,23.61,23.62,14200.0,20.9278,20.9632,20.9101,20.9189,14200.0
2008-11-10 13:05:00,23.63,23.76,23.63,23.75,24000.0,20.9278,21.0429,20.9278,21.034,24000.0
2008-11-10 13:10:00,23.74,23.76,23.73,23.76,32900.0,21.0252,21.0429,21.0163,21.0429,32900.0
2008-11-10 13:15:00,23.75,23.76,23.69,23.7,13000.0,21.034,21.0429,20.9809,20.9898,13000.0
2008-11-10 13:20:00,23.7,23.7,23.63,23.65,29800.0,20.9898,20.9898,20.9278,20.9455,29800.0
2008-11-10 13:25:00,23.65,23.77,23.65,23.75,23000.0,20.9455,21.0518,20.9455,21.034,23000.0
2008-11-10 13:30:00,23.75,23.77,23.67,23.67,16200.0,21.034,21.0518,20.9632,20.9632,16200.0
2008-11-10 13:35:00,23.67,23.72,23.67,23.69,32500.0,20.9632,21.0075,20.9632,20.9809,32500.0
2008-11-10 13:40:00,23.7,23.7,23.64,23.64,25400.0,20.9898,20.9898,20.9366,20.9366,25400.0
2008-11-10 13:45:00,23.63,23.63,23.52,23.55,32000.0,20.9278,20.9278,20.8303,20.8569,32000.0
2008-11-10 13:50:00,23.55,23.7,23.54,23.7,39600.0,20.8569,20.9898,20.8481,20.9898,39600.0
2008-11-10 13:55:00,23.7,23.84,23.7,23.83,45800.0,20.9898,21.1138,20.9898,21.1049,45800.0
2008-11-10 14:00:00,23.83,23.86,23.8,23.86,24000.0,21.1049,21.1315,21.0783,21.1315,24000.0
2008-11-10 14:05:00,23.86,23.93,23.84,23.91,24300.0,21.1315,21.1935,21.1138,21.1758,24300.0
2008-11-10 14:10:00,23.92,23.92,23.82,23.84,20200.0,21.1846,21.1846,21.096,21.1138,20200.0
2008-11-10 14:15:00,23.84,23.89,23.76,23.77,20900.0,21.1138,21.158,21.0429,21.0518,20900.0
2008-11-10 14:20:00,23.77,23.79,23.72,23.74,22900.0,21.0518,21.0695,21.0075,21.0252,22900.0
2008-11-10 14:25:00,23.73,23.76,23.69,23.71,27500.0,21.0163,21.0429,20.9809,20.9986,27500.0
2008-11-10 14:30:00,23.71,23.72,23.61,23.64,31100.0,20.9986,21.0075,20.9101,20.9366,31100.0
2008-11-10 14:35:00,23.63,23.65,23.6,23.62,15600.0,20.9278,20.9455,20.9012,20.9189,15600.0
2008-11-10 14:40:00,23.62,23.7,23.62,23.68,17100.0,20.9189,20.9898,20.9189,20.9721,17100.0
2008-11-10 14:45:00,23.68,23.69,23.53,23.53,22400.0,20.9721,20.9809,20.8392,20.8392,22400.0
2008-11-10 14:50:00,23.53,23.6,23.51,23.59,25200.0,20.8392,20.9012,20.8215,20.8923,25200.0
2008-11-10 14:55:00,23.61,23.66,23.58,23.61,16700.0,20.9101,20.9543,20.8835,20.9101,16700.0
2008-11-10 15:00:00,23.6,23.6,23.45,23.56,33600.0,20.9012,20.9012,20.7684,20.8658,33600.0
2008-11-10 15:05:00,23.56,23.62,23.49,23.52,43100.0,20.8658,20.9189,20.8038,20.8303,43100.0
2008-11-10 15:10:00,23.51,23.66,23.51,23.66,39500.0,20.8215,20.9543,20.8215,20.9543,39500.0
2008-11-10 15:15:00,23.67,23.7,23.52,23.55,34500.0,20.9632,20.9898,20.8303,20.8569,34500.0
2008-11-10 15:20:00,23.56,23.56,23.47,23.51,30600.0,20.8658,20.8658,20.7861,20.8215,30600.0
2008-11-10 15:25:00,23.52,23.57,23.47,23.53,35100.0,20.8303,20.8746,20.7861,20.8392,35100.0
2008-11-10 15:30:00,23.53,23.66,23.51,23.57,45100.0,20.8392,20.9543,20.8215,20.8746,45100.0
2008-11-10 15:35:00,23.57,23.61,23.49,23.49,50900.0,20.8746,20.9101,20.8038,20.8038,50900.0
2008-11-10 15:40:00,23.49,23.7,23.49,23.66,46500.0,20.8038,20.9898,20.8038,20.9543,46500.0
2008-11-10 15:45:00,23.66,23.68,23.54,23.57,66900.0,20.9543,20.9721,20.8481,20.8746,66900.0
2008-11-10 15:50:00,23.58,23.76,23.58,23.65,187500.0,20.8835,21.0429,20.8835,20.9455,187500.0
2008-11-10 15:55:00,23.66,23.74,23.63,23.74,181900.0,20.9543,21.0252,20.9278,21.0252,181900.0
2008-11-11 09:30:00,23.73,23.76,23.38,23.53,21000.0,21.0163,21.0429,20.7064,20.8392,21000.0
2008-11-11 09:35:00,23.53,23.54,23.43,23.52,19000.0,20.8392,20.8481,20.7506,20.8303,19000.0
2008-11-11 09:40:00,23.5,23.5,23.35,23.47,24200.0,20.8126,20.8126,20.6798,20.7861,24200.0
2008-11-11 09:45:00,23.47,23.51,23.21,23.25,43700.0,20.7861,20.8215,20.5558,20.5912,43700.0
2008-11-11 09:50:00,23.25,23.28,23.19,23.25,42300.0,20.5912,20.6178,20.5381,20.5912,42300.0
2008-11-11 09:55:00,23.25,23.25,23.08,23.2,29600.0,20.5912,20.5912,20.4407,20.5469,29600.0
2008-11-11 10:00:00,23.19,23.26,23.13,23.17,33700.0,20.5381,20.6001,20.4849,20.5204,33700.0
2008-11-11 10:05:00,23.16,23.22,23.12,23.2,20200.0,20.5115,20.5647,20.4761,20.5469,20200.0
2008-11-11 10:10:00,23.21,23.28,23.19,23.23,20600.0,20.5558,20.6178,20.5381,20.5735,20600.0
2008-11-11 10:15:00,23.22,23.25,23.12,23.25,25900.0,20.5647,20.5912,20.4761,20.5912,25900.0
2008-11-11 10:20:00,23.26,23.26,23.16,23.16,24000.0,20.6001,20.6001,20.5115,20.5115,24000.0
2008-11-11 10:25:00,23.17,23.25,23.12,23.12,28800.0,20.5204,20.5912,20.4761,20.4761,28800.0
2008-11-11 10:30:00,23.13,23.26,23.09,23.24,20000.0,20.4849,20.6001,20.4495,20.5824,20000.0
2008-11-11 10:35:00,23.25,23.26,23.13,23.13,19600.0,20.5912,20.6001,20.4849,20.4849,19600.0
2008-11-11 10:40:00,23.14,23.2,23.13,23.19,14500.0,20.4938,20.5469,20.4849,20.5381,14500.0
2008-11-11 10:45:00,23.19,23.19,23.1,23.16,24400.0,20.5381,20.5381,20.4584,20.5115,24400.0
2008-11-11 10:50:00,23.16,23.27,23.16,23.25,29000.0,20.5115,20.6089,20.5115,20.5912,29000.0
2008-11-11 10:55:00,23.24,23.24,23.1,23.13,20500.0,20.5824,20.5824,20.4584,20.4849,20500.0
2008-11-11 11:00:00,23.13,23.15,23.06,23.1,28400.0,20.4849,20.5027,20.423,20.4584,28400.0
2008-11-11 11:05:00,23.1,23.1,23.03,23.07,17400.0,20.4584,20.4584,20.3964,20.4318,17400.0
2008-11-11 11:10:00,23.06,23.07,23.04,23.06,11600.0,20.423,20.4318,20.4052,20.423,11600.0
2008-11-11 11:15:00,23.08,23.11,23.02,23.03,11700.0,20.4407,20.4672,20.3875,20.3964,11700.0
2008-11-11 11:20:00,23.02,23.13,23.02,23.09,15300.0,20.3875,20.4849,20.3875,20.4495,15300.0
2008-11-11 11:25:00,23.1,23.1,23.05,23.05,11500.0,20.4584,20.4584,20.4141,20.4141,11500.0
2008-11-11 11:30:00,23.07,23.09,23.0,23.02,10900.0,20.4318,20.4495,20.3698,20.3875,10900.0
2008-11-11 11:35:00,23.01,23.11,23.01,23.1,13200.0,20.3787,20.4672,20.3787,20.4584,13200.0
2008-11-11 11:40:00,23.11,23.18,23.09,23.16,16400.0,20.4672,20.5292,20.4495,20.5115,16400.0
2008-11-11 11:45:00,23.16,23.23,23.16,23.18,14700.0,20.5115,20.5735,20.5115,20.5292,14700.0
2008-11-11 11:50:00,23.18,23.2,23.13,23.2,11100.0,20.5292,20.5469,20.4849,20.5469,11100.0
2008-11-11 11:55:00,23.2,23.2,23.15,23.17,11300.0,20.5469,20.5469,20.5027,20.5204,11300.0
2008-11-11 12:00:00,23.15,23.15,23.12,23.13,10200.0,20.5027,20.5027,20.4761,20.4849,10200.0
2008-11-11 12:05:00,23.15,23.15,23.1,23.12,10200.0,20.5027,20.5027,20.4584,20.4761,10200.0
2008-11-11 12:10:00,23.11,23.15,23.11,23.12,11600.0,20.4672,20.5027,20.4672,20.4761,11600.0
2008-11-11 12:15:00,23.12,23.14,23.08,23.08,15000.0,20.4761,20.4938,20.4407,20.4407,15000.0
2008-11-11 12:20:00,23.1,23.12,23.05,23.05,17400.0,20.4584,20.4761,20.4141,20.4141,17400.0
2008-11-11 12:25:00,23.04,23.06,23.02,23.05,8500.0,20.4052,20.423,20.3875,20.4141,8500.0
2008-11-11 12:30:00,23.04,23.1,23.03,23.09,8700.0,20.4052,20.4584,20.3964,20.4495,8700.0
2008-11-11 12:35:00,23.09,23.1,23.08,23.09,14900.0,20.4495,20.4584,20.4407,20.4495,14900.0
2008-11-11 12:40:00,23.1,23.12,23.08,23.08,29500.0,20.4584,20.4761,20.4407,20.4407,29500.0
2008-11-11 12:45:00,23.08,23.1,23.03,23.03,11800.0,20.4407,20.4584,20.3964,20.3964,11800.0
2008-11-11 12:50:00,23.03,23.08,23.01,23.08,17800.0,20.3964,20.4407,20.3787,20.4407,17800.0
2008-11-11 12:55:00,23.08,23.11,23.07,23.11,18600.0,20.4407,20.4672,20.4318,20.4672,18600.0
2008-11-11 13:00:00,23.1,23.11,23.05,23.08,37300.0,20.4584,20.4672,20.4141,20.4407,37300.0
2008-11-11 13:05:00,23.08,23.1,23.06,23.08,17600.0,20.4407,20.4584,20.423,20.4407,17600.0
2008-11-11 13:10:00,23.08,23.1,23.07,23.08,19000.0,20.4407,20.4584,20.4318,20.4407,19000.0
2008-11-11 13:15:00,23.07,23.08,23.05,23.07,10100.0,20.4318,20.4407,20.4141,20.4318,10100.0
2008-11-11 13:20:00,23.07,23.09,23.01,23.01,16800.0,20.4318,20.4495,20.3787,20.3787,16800.0
2008-11-11 13:25:00,23.02,23.03,22.98,23.01,24400.0,20.3875,20.3964,20.3521,20.3787,24400.0
2008-11-11 13:30:00,23.01,23.05,22.96,22.98,17100.0,20.3787,20.4141,20.3344,20.3521,17100.0
2008-11-11 13:35:00,22.98,23.03,22.98,23.03,16000.0,20.3521,20.3964,20.3521,20.3964,16000.0
2008-11-11 13:40:00,23.03,23.1,23.02,23.07,27500.0,20.3964,20.4584,20.3875,20.4318,27500.0
2008-11-11 13:45:00,23.07,23.11,23.07,23.09,32100.0,20.4318,20.4672,20.4318,20.4495,32100.0
2008-11-11 13:50:00,23.09,23.13,23.08,23.13,52100.0,20.4495,20.4849,20.4407,20.4849,52100.0
2008-11-11 13:55:00,23.13,23.2,23.12,23.19,52100.0,20.4849,20.5469,20.4761,20.5381,52100.0
2008-11-11 14:00:00,23.19,23.28,23.11,23.13,74200.0,20.5381,20.6178,20.4672,20.4849,74200.0
2008-11-11 14:05:00,23.13,23.17,23.07,23.1,52200.0,20.4849,20.5204,20.4318,20.4584,52200.0
2008-11-11 14:10:00,23.1,23.14,23.08,23.09,33800.0,20.4584,20.4938,20.4407,20.4495,33800.0
2008-11-11 14:15:00,23.08,23.18,23.04,23.16,49400.0,20.4407,20.5292,20.4052,20.5115,49400.0
2008-11-11 14:20:00,23.18,23.31,23.17,23.24,76700.0,20.5292,20.6444,20.5204,20.5824,76700.0
2008-11-11 14:25:00,23.24,23.44,23.24,23.4,71900.0,20.5824,20.7595,20.5824,20.7241,71900.0
2008-11-11 14:30:00,23.4,23.44,23.31,23.4,81100.0,20.7241,20.7595,20.6444,20.7241,81100.0
2008-11-11 14:35:00,23.4,23.41,23.26,23.29,70500.0,20.7241,20.7329,20.6001,20.6267,70500.0
2008-11-11 14:40:00,23.27,23.38,23.25,23.3,39100.0,20.6089,20.7064,20.5912,20.6355,39100.0
2008-11-11 14:45:00,23.3,23.37,23.21,23.28,38100.0,20.6355,20.6975,20.5558,20.6178,38100.0
2008-11-11 14:50:00,23.26,23.27,23.05,23.09,92900.0,20.6001,20.6089,20.4141,20.4495,92900.0
2008-11-11 14:55:00,23.1,23.13,23.02,23.02,76500.0,20.4584,20.4849,20.3875,20.3875,76500.0
2008-11-11 15:00:00,23.03,23.12,23.01,23.08,64700.0,20.3964,20.4761,20.3787,20.4407,64700.0
2008-11-11 15:05:00,23.09,23.18,23.02,23.06,87100.0,20.4495,20.5292,20.3875,20.423,87100.0
2008-11-11 15:10:00,23.05,23.11,23.02,23.07,65800.0,20.4141,20.4672,20.3875,20.4318,65800.0
2008-11-11 15:15:00,23.07,23.13,23.01,23.1,67400.0,20.4318,20.4849,20.3787,20.4584,67400.0
2008-11-11 15:20:00,23.1,23.12,23.03,23.05,81800.0,20.4584,20.4761,20.3964,20.4141,81800.0
2008-11-11 15:25:00,23.05,23.06,22.96,23.0,85600.0,20.4141,20.423,20.3344,20.3698,85600.0
2008-11-11 15:30:00,22.99,23.0,22.86,22.87,68500.0,20.361,20.3698,20.2458,20.2547,68500.0
2008-11-11 15:35:00,22.87,22.92,22.76,22.78,68400.0,20.2547,20.299,20.1573,20.175,68400.0
2008-11-11 15:40:00,22.78,22.92,22.78,22.85,71300.0,20.175,20.299,20.175,20.237,71300.0
2008-11-11 15:45:00,22.84,22.99,22.8,22.99,106900.0,20.2281,20.361,20.1927,20.361,106900.0
2008-11-11 15:50:00,22.99,23.0,22.87,22.89,111500.0,20.361,20.3698,20.2547,20.2724,111500.0
2008-11-11 15:55:00,22.9,23.0,22.89,22.99,189400.0,20.2812,20.3698,20.2724,20.361,189400.0
2008-11-12 09:30:00,22.74,22.75,22.29,22.42,130700.0,20.1395,20.1484,19.741,19.8561,130700.0
2008-11-12 09:35:00,22.43,22.49,22.3,22.34,61700.0,19.865,19.9181,19.7499,19.7853,61700.0
2008-11-12 09:40:00,22.34,22.35,22.01,22.12,97800.0,19.7853,19.7941,19.493,19.5904,97800.0
2008-11-12 09:45:00,22.12,22.25,22.0,22.04,134800.0,19.5904,19.7056,19.4842,19.5196,134800.0
2008-11-12 09:50:00,22.04,22.22,22.0,22.18,147100.0,19.5196,19.679,19.4842,19.6436,147100.0
2008-11-12 09:55:00,22.18,22.22,22.11,22.15,59100.0,19.6436,19.679,19.5816,19.617,59100.0
2008-11-12 10:00:00,22.15,22.29,22.15,22.29,70000.0,19.617,19.741,19.617,19.741,70000.0
2008-11-12 10:05:00,22.28,22.3,22.11,22.13,67400.0,19.7322,19.7499,19.5816,19.5993,67400.0
2008-11-12 10:10:00,22.13,22.27,22.12,22.22,41000.0,19.5993,19.7233,19.5904,19.679,41000.0
2008-11-12 10:15:00,22.23,22.28,22.18,22.25,58300.0,19.6879,19.7322,19.6436,19.7056,58300.0
2008-11-12 10:20:00,22.26,22.26,22.06,22.07,74700.0,19.7144,19.7144,19.5373,19.5462,74700.0
2008-11-12 10:25:00,22.09,22.13,22.0,22.01,69700.0,19.5639,19.5993,19.4842,19.493,69700.0
2008-11-12 10:30:00,22.02,22.03,21.9,21.91,97900.0,19.5019,19.5107,19.3956,19.4045,97900.0
2008-11-12 10:35:00,21.92,22.02,21.89,21.98,77300.0,19.4133,19.5019,19.3867,19.4665,77300.0
2008-11-12 10:40:00,21.98,22.09,21.98,22.08,68400.0,19.4665,19.5639,19.4665,19.555,68400.0
2008-11-12 10:45:00,22.08,22.11,22.01,22.05,43300.0,19.555,19.5816,19.493,19.5285,43300.0
2008-11-12 10:50:00,22.05,22.14,22.05,22.09,40000.0,19.5285,19.6082,19.5285,19.5639,40000.0
2008-11-12 10:55:00,22.09,22.17,22.07,22.14,46200.0,19.5639,19.6347,19.5462,19.6082,46200.0
2008-11-12 11:00:00,22.15,22.16,22.09,22.13,36500.0,19.617,19.6259,19.5639,19.5993,36500.0
2008-11-12 11:05:00,22.13,22.16,22.08,22.16,37300.0,19.5993,19.6259,19.555,19.6259,37300.0
2008-11-12 11:10:00,22.16,22.16,22.06,22.1,50100.0,19.6259,19.6259,19.5373,19.5727,50100.0
2008-11-12 11:15:00,22.1,22.16,22.08,22.14,48100.0,19.5727,19.6259,19.555,19.6082,48100.0
2008-11-12 11:20:00,22.14,22.2,22.14,22.19,44100.0,19.6082,19.6613,19.6082,19.6524,44100.0
2008-11-12 11:25:00,22.18,22.22,22.17,22.22,44200.0,19.6436,19.679,19.6347,19.679,44200.0
2008-11-12 11:30:00,22.22,22.27,22.22,22.26,39600.0,19.679,19.7233,19.679,19.7144,39600.0
2008-11-12 11:35:00,22.26,22.31,22.24,22.28,33500.0,19.7144,19.7587,19.6967,19.7322,33500.0
2008-11-12 11:40:00,22.27,22.28,22.24,22.25,17900.0,19.7233,19.7322,19.6967,19.7056,17900.0
2008-11-12 11:45:00,22.24,22.25,22.18,22.19,27200.0,19.6967,19.7056,19.6436,19.6524,27200.0
2008-11-12 11:50:00,22.2,22.2,22.09,22.15,49100.0,19.6613,19.6613,19.5639,19.617,49100.0
2008-11-12 11:55:00,22.15,22.18,22.12,22.14,38000.0,19.617,19.6436,19.5904,19.6082,38000.0
2008-11-12 12:00:00,22.13,22.2,22.13,22.2,26400.0,19.5993,19.6613,19.5993,19.6613,26400.0
2008-11-12 12:05:00,22.2,22.21,22.14,22.14,23800.0,19.6613,19.6702,19.6082,19.6082,23800.0
2008-11-12 12:10:00,22.15,22.17,22.1,22.12,28700.0,19.617,19.6347,19.5727,19.5904,28700.0
2008-11-12 12:15:00,22.12,22.12,22.07,22.08,25400.0,19.5904,19.5904,19.5462,19.555,25400.0
2008-11-12 12:20:00,22.08,22.12,22.04,22.08,45500.0,19.555,19.5904,19.5196,19.555,45500.0
2008-11-12 12:25:00,22.09,22.14,22.09,22.11,24500.0,19.5639,19.6082,19.5639,19.5816,24500.0
2008-11-12 12:30:00,22.13,22.14,22.1,22.1,22900.0,19.5993,19.6082,19.5727,19.5727,22900.0
2008-11-12 12:35:00,22.1,22.13,22.07,22.13,39400.0,19.5727,19.5993,19.5462,19.5993,39400.0
2008-11-12 12:40:00,22.13,22.15,22.11,22.12,69300.0,19.5993,19.617,19.5816,19.5904,69300.0
2008-11-12 12:45:00,22.12,22.17,22.11,22.17,36900.0,19.5904,19.6347,19.5816,19.6347,36900.0
2008-11-12 12:50:00,22.17,22.24,22.17,22.18,35400.0,19.6347,19.6967,19.6347,19.6436,35400.0
2008-11-12 12:55:00,22.19,22.26,22.18,22.25,31200.0,19.6524,19.7144,19.6436,19.7056,31200.0
2008-11-12 13:00:00,22.25,22.28,22.21,22.22,22400.0,19.7056,19.7322,19.6702,19.679,22400.0
2008-11-12 13:05:00,22.22,22.27,22.2,22.21,78000.0,19.679,19.7233,19.6613,19.6702,78000.0
2008-11-12 13:10:00,22.21,22.23,22.15,22.17,54800.0,19.6702,19.6879,19.617,19.6347,54800.0
2008-11-12 13:15:00,22.16,22.16,22.07,22.08,39700.0,19.6259,19.6259,19.5462,19.555,39700.0
2008-11-12 13:20:00,22.08,22.09,22.04,22.05,62200.0,19.555,19.5639,19.5196,19.5285,62200.0
2008-11-12 13:25:00,22.05,22.07,22.04,22.07,32000.0,19.5285,19.5462,19.5196,19.5462,32000.0
2008-11-12 13:30:00,22.06,22.07,21.99,21.99,25800.0,19.5373,19.5462,19.4753,19.4753,25800.0
2008-11-12 13:35:00,22.0,22.04,22.0,22.03,21600.0,19.4842,19.5196,19.4842,19.5107,21600.0
2008-11-12 13:40:00,22.02,22.1,22.02,22.1,29300.0,19.5019,19.5727,19.5019,19.5727,29300.0
2008-11-12 13:45:00,22.1,22.11,22.09,22.1,20000.0,19.5727,19.5816,19.5639,19.5727,20000.0
2008-11-12 13:50:00,22.1,22.12,21.99,22.0,28500.0,19.5727,19.5904,19.4753,19.4842,28500.0
2008-11-12 13:55:00,22.0,22.0,21.94,21.95,37200.0,19.4842,19.4842,19.431,19.4399,37200.0
2008-11-12 14:00:00,21.95,21.97,21.89,21.89,23700.0,19.4399,19.4576,19.3867,19.3867,23700.0
2008-11-12 14:05:00,21.89,21.9,21.85,21.89,20900.0,19.3867,19.3956,19.3513,19.3867,20900.0
2008-11-12 14:10:00,21.9,21.93,21.85,21.85,37500.0,19.3956,19.4222,19.3513,19.3513,37500.0
2008-11-12 14:15:00,21.85,21.9,21.84,21.87,36500.0,19.3513,19.3956,19.3425,19.369,36500.0
2008-11-12 14:20:00,21.88,21.9,21.87,21.9,42500.0,19.3779,19.3956,19.369,19.3956,42500.0
2008-11-12 14:25:00,21.89,21.95,21.87,21.87,69900.0,19.3867,19.4399,19.369,19.369,69900.0
2008-11-12 14:30:00,21.86,21.92,21.85,21.87,42400.0,19.3602,19.4133,19.3513,19.369,42400.0
2008-11-12 14:35:00,21.86,21.89,21.83,21.84,22100.0,19.3602,19.3867,19.3336,19.3425,22100.0
2008-11-12 14:40:00,21.84,21.89,21.81,21.89,23100.0,19.3425,19.3867,19.3159,19.3867,23100.0
2008-11-12 14:45:00,21.89,21.91,21.81,21.82,47200.0,19.3867,19.4045,19.3159,19.3248,47200.0
2008-11-12 14:50:00,21.82,21.85,21.81,21.83,33800.0,19.3248,19.3513,19.3159,19.3336,33800.0
2008-11-12 14:55:00,21.82,21.84,21.8,21.81,20700.0,19.3248,19.3425,19.307,19.3159,20700.0
2008-11-12 15:00:00,21.81,21.81,21.72,21.73,51100.0,19.3159,19.3159,19.2362,19.245,51100.0
2008-11-12 15:05:00,21.73,21.74,21.62,21.63,69100.0,19.245,19.2539,19.1476,19.1565,69100.0
2008-11-12 15:10:00,21.64,21.72,21.62,21.67,66800.0,19.1653,19.2362,19.1476,19.1919,66800.0
2008-11-12 15:15:00,21.66,21.69,21.61,21.67,51900.0,19.1831,19.2096,19.1388,19.1919,51900.0
2008-11-12 15:20:00,21.67,21.69,21.55,21.56,49400.0,19.1919,19.2096,19.0856,19.0945,49400.0
2008-11-12 15:25:00,21.57,21.59,21.54,21.57,71400.0,19.1033,19.1211,19.0768,19.1033,71400.0
2008-11-12 15:30:00,21.58,21.67,21.56,21.64,103700.0,19.1122,19.1919,19.0945,19.1653,103700.0
2008-11-12 15:35:00,21.64,21.66,21.56,21.62,94000.0,19.1653,19.1831,19.0945,19.1476,94000.0
2008-11-12 15:40:00,21.62,21.71,21.49,21.71,111200.0,19.1476,19.2273,19.0325,19.2273,111200.0
2008-11-12 15:45:00,21.71,21.73,21.56,21.57,142400.0,19.2273,19.245,19.0945,19.1033,142400.0
2008-11-12 15:50:00,21.57,21.57,21.48,21.5,151800.0,19.1033,19.1033,19.0236,19.0413,151800.0
2008-11-12 15:55:00,21.49,21.55,21.44,21.53,234800.0,19.0325,19.0856,18.9882,19.0679,234800.0
2008-11-13 09:30:00,21.66,21.78,21.54,21.57,36300.0,19.1831,19.2893,19.0768,19.1033,36300.0
2008-11-13 09:35:00,21.58,21.69,21.53,21.61,23600.0,19.1122,19.2096,19.0679,19.1388,23600.0
2008-11-13 09:40:00,21.62,21.64,21.47,21.48,57500.0,19.1476,19.1653,19.0148,19.0236,57500.0
2008-11-13 09:45:00,21.49,21.53,21.28,21.29,40200.0,19.0325,19.0679,18.8465,18.8554,40200.0
2008-11-13 09:50:00,21.28,21.3,21.18,21.21,28000.0,18.8465,18.8642,18.7579,18.7845,28000.0
2008-11-13 09:55:00,21.24,21.26,21.11,21.13,31700.0,18.8111,18.8288,18.6959,18.7137,31700.0
2008-11-13 10:00:00,21.13,21.23,21.1,21.21,57800.0,18.7137,18.8022,18.6871,18.7845,57800.0
2008-11-13 10:05:00,21.2,21.21,21.12,21.15,29200.0,18.7757,18.7845,18.7048,18.7314,29200.0
2008-11-13 10:10:00,21.15,21.33,21.14,21.31,72200.0,18.7314,18.8908,18.7225,18.8731,72200.0
2008-11-13 10:15:00,21.3,21.47,21.3,21.39,115800.0,18.8642,19.0148,18.8642,18.9439,115800.0
2008-11-13 10:20:00,21.38,21.52,21.38,21.45,129400.0,18.9351,19.0591,18.9351,18.9971,129400.0
2008-11-13 10:25:00,21.44,21.55,21.44,21.5,28800.0,18.9882,19.0856,18.9882,19.0413,28800.0
2008-11-13 10:30:00,21.52,21.57,21.5,21.5,31800.0,19.0591,19.1033,19.0413,19.0413,31800.0
2008-11-13 10:35:00,21.51,21.54,21.48,21.54,18200.0,19.0502,19.0768,19.0236,19.0768,18200.0
2008-11-13 10:40:00,21.52,21.54,21.4,21.41,24800.0,19.0591,19.0768,18.9528,18.9616,24800.0
2008-11-13 10:45:00,21.4,21.4,21.23,21.23,61500.0,18.9528,18.9528,18.8022,18.8022,61500.0
2008-11-13 10:50:00,21.25,21.32,21.24,21.31,19500.0,18.8199,18.8819,18.8111,18.8731,19500.0
2008-11-13 10:55:00,21.32,21.34,21.27,21.29,17000.0,18.8819,18.8996,18.8376,18.8554,17000.0
2008-11-13 11:00:00,21.29,21.31,21.24,21.3,25900.0,18.8554,18.8731,18.8111,18.8642,25900.0
2008-11-13 11:05:00,21.3,21.3,21.11,21.12,39200.0,18.8642,18.8642,18.6959,18.7048,39200.0
2008-11-13 11:10:00,21.12,21.19,21.11,21.17,26400.0,18.7048,18.7668,18.6959,18.7491,26400.0
2008-11-13 11:15:00,21.16,21.17,21.08,21.09,17700.0,18.7402,18.7491,18.6694,18.6782,17700.0
2008-11-13 11:20:00,21.08,21.21,21.08,21.21,35800.0,18.6694,18.7845,18.6694,18.7845,35800.0
2008-11-13 11:25:00,21.19,21.38,21.19,21.38,56900.0,18.7668,18.9351,18.7668,18.9351,56900.0
2008-11-13 11:30:00,21.37,21.4,21.32,21.32,58000.0,18.9262,18.9528,18.8819,18.8819,58000.0
2008-11-13 11:35:00,21.32,21.35,21.27,21.28,37300.0,18.8819,18.9085,18.8376,18.8465,37300.0
2008-11-13 11:40:00,21.28,21.32,21.27,21.28,20900.0,18.8465,18.8819,18.8376,18.8465,20900.0
2008-11-13 11:45:00,21.28,21.33,21.27,21.29,31600.0,18.8465,18.8908,18.8376,18.8554,31600.0
2008-11-13 11:50:00,21.29,21.34,21.24,21.25,25300.0,18.8554,18.8996,18.8111,18.8199,25300.0
2008-11-13 11:55:00,21.25,21.29,21.23,21.26,20300.0,18.8199,18.8554,18.8022,18.8288,20300.0
2008-11-13 12:00:00,21.27,21.31,21.27,21.28,13500.0,18.8376,18.8731,18.8376,18.8465,13500.0
2008-11-13 12:05:00,21.29,21.33,21.26,21.28,27400.0,18.8554,18.8908,18.8288,18.8465,27400.0
2008-11-13 12:10:00,21.27,21.29,21.21,21.22,14000.0,18.8376,18.8554,18.7845,18.7934,14000.0
2008-11-13 12:15:00,21.21,21.21,21.13,21.13,17200.0,18.7845,18.7845,18.7137,18.7137,17200.0
2008-11-13 12:20:00,21.13,21.13,21.06,21.08,27100.0,18.7137,18.7137,18.6517,18.6694,27100.0
2008-11-13 12:25:00,21.07,21.07,20.94,20.97,37800.0,18.6605,18.6605,18.5454,18.572,37800.0
2008-11-13 12:30:00,20.97,20.99,20.93,20.99,20400.0,18.572,18.5897,18.5365,18.5897,20400.0
2008-11-13 12:35:00,20.99,21.01,20.98,21.01,13900.0,18.5897,18.6074,18.5808,18.6074,13900.0
2008-11-13 12:40:00,21.0,21.02,20.99,21.0,11100.0,18.5985,18.6162,18.5897,18.5985,11100.0
2008-11-13 12:45:00,21.01,21.04,20.91,20.91,27400.0,18.6074,18.634,18.5188,18.5188,27400.0
2008-11-13 12:50:00,20.91,20.92,20.69,20.77,64200.0,18.5188,18.5277,18.324,18.3948,64200.0
2008-11-13 12:55:00,20.79,20.79,20.51,20.52,67700.0,18.4125,18.4125,18.1646,18.1734,67700.0
2008-11-13 13:00:00,20.52,20.57,20.5,20.5,62400.0,18.1734,18.2177,18.1557,18.1557,62400.0
2008-11-13 13:05:00,20.5,20.7,20.5,20.69,66700.0,18.1557,18.3328,18.1557,18.324,66700.0
2008-11-13 13:10:00,20.69,20.69,20.61,20.66,48900.0,18.324,18.324,18.2531,18.2974,48900.0
2008-11-13 13:15:00,20.66,20.89,20.65,20.84,56600.0,18.2974,18.5011,18.2886,18.4568,56600.0
2008-11-13 13:20:00,20.85,20.87,20.75,20.78,41000.0,18.4657,18.4834,18.3771,18.4037,41000.0
2008-11-13 13:25:00,20.78,20.98,20.76,20.98,52200.0,18.4037,18.5808,18.386,18.5808,52200.0
2008-11-13 13:30:00,20.99,21.06,20.95,20.98,53600.0,18.5897,18.6517,18.5542,18.5808,53600.0
2008-11-13 13:35:00,20.99,21.22,20.98,21.16,78500.0,18.5897,18.7934,18.5808,18.7402,78500.0
2008-11-13 13:40:00,21.16,21.33,21.11,21.32,70900.0,18.7402,18.8908,18.6959,18.8819,70900.0
2008-11-13 13:45:00,21.32,21.41,21.08,21.14,99500.0,18.8819,18.9616,18.6694,18.7225,99500.0
2008-11-13 13:50:00,21.14,21.5,21.14,21.41,109200.0,18.7225,19.0413,18.7225,18.9616,109200.0
2008-11-13 13:55:00,21.41,21.42,21.14,21.14,117600.0,18.9616,18.9705,18.7225,18.7225,117600.0
2008-11-13 14:00:00,21.13,21.25,21.06,21.13,72800.0,18.7137,18.8199,18.6517,18.7137,72800.0
2008-11-13 14:05:00,21.12,21.2,21.03,21.16,72000.0,18.7048,18.7757,18.6251,18.7402,72000.0
2008-11-13 14:10:00,21.15,21.28,21.15,21.26,56300.0,18.7314,18.8465,18.7314,18.8288,56300.0
2008-11-13 14:15:00,21.26,21.39,21.26,21.28,63900.0,18.8288,18.9439,18.8288,18.8465,63900.0
2008-11-13 14:20:00,21.27,21.59,21.27,21.51,86000.0,18.8376,19.1211,18.8376,19.0502,86000.0
2008-11-13 14:25:00,21.5,21.82,21.46,21.74,88800.0,19.0413,19.3248,19.0059,19.2539,88800.0
2008-11-13 14:30:00,21.74,21.86,21.73,21.77,78000.0,19.2539,19.3602,19.245,19.2805,78000.0
2008-11-13 14:35:00,21.78,22.21,21.77,22.21,128600.0,19.2893,19.6702,19.2805,19.6702,128600.0
2008-11-13 14:40:00,22.2,22.2,22.0,22.13,100400.0,19.6613,19.6613,19.4842,19.5993,100400.0
2008-11-13 14:45:00,22.14,22.38,22.13,22.25,117200.0,19.6082,19.8207,19.5993,19.7056,117200.0
2008-11-13 14:50:00,22.25,22.31,22.06,22.09,95100.0,19.7056,19.7587,19.5373,19.5639,95100.0
2008-11-13 14:55:00,22.09,22.2,22.04,22.04,53000.0,19.5639,19.6613,19.5196,19.5196,53000.0
2008-11-13 15:00:00,22.05,22.15,21.96,21.98,47400.0,19.5285,19.617,19.4487,19.4665,47400.0
2008-11-13 15:05:00,21.97,22.03,21.74,21.8,108600.0,19.4576,19.5107,19.2539,19.307,108600.0
2008-11-13 15:10:00,21.8,22.08,21.8,21.95,86900.0,19.307,19.555,19.307,19.4399,86900.0
2008-11-13 15:15:00,21.97,22.12,21.88,22.05,106700.0,19.4576,19.5904,19.3779,19.5285,106700.0
2008-11-13 15:20:00,22.05,22.22,21.99,22.2,114400.0,19.5285,19.679,19.4753,19.6613,114400.0
2008-11-13 15:25:00,22.2,22.41,22.16,22.41,98900.0,19.6613,19.8473,19.6259,19.8473,98900.0
2008-11-13 15:30:00,22.41,22.55,22.33,22.5,113900.0,19.8473,19.9713,19.7764,19.927,113900.0
2008-11-13 15:35:00,22.5,22.52,22.37,22.37,111900.0,19.927,19.9447,19.8119,19.8119,111900.0
2008-11-13 15:40:00,22.38,22.53,22.37,22.51,114500.0,19.8207,19.9536,19.8119,19.9358,114500.0
2008-11-13 15:45:00,22.52,22.63,22.49,22.53,137500.0,19.9447,20.0421,19.9181,19.9536,137500.0
2008-11-13 15:50:00,22.53,22.75,22.52,22.73,153200.0,19.9536,20.1484,19.9447,20.1307,153200.0
2008-11-13 15:55:00,22.73,22.95,22.68,22.95,327300.0,20.1307,20.3255,20.0864,20.3255,327300.0
2008-11-14 09:30:00,22.15,22.54,21.89,22.41,100800.0,19.617,19.9624,19.3867,19.8473,100800.0
2008-11-14 09:35:00,22.38,22.46,22.29,22.32,66400.0,19.8207,19.8916,19.741,19.7676,66400.0
2008-11-14 09:40:00,22.32,22.53,22.29,22.38,58700.0,19.7676,19.9536,19.741,19.8207,58700.0
2008-11-14 09:45:00,22.39,22.4,22.29,22.35,64500.0,19.8296,19.8384,19.741,19.7941,64500.0
2008-11-14 09:50:00,22.34,22.42,22.29,22.38,48000.0,19.7853,19.8561,19.741,19.8207,48000.0
2008-11-14 09:55:00,22.37,22.48,22.3,22.34,56100.0,19.8119,19.9093,19.7499,19.7853,56100.0
2008-11-14 10:00:00,22.34,22.38,22.23,22.24,68300.0,19.7853,19.8207,19.6879,19.6967,68300.0
2008-11-14 10:05:00,22.24,22.24,22.0,22.01,75100.0,19.6967,19.6967,19.4842,19.493,75100.0
2008-11-14 10:10:00,22.01,22.12,22.0,22.02,40800.0,19.493,19.5904,19.4842,19.5019,40800.0
2008-11-14 10:15:00,22.02,22.1,21.88,21.9,61200.0,19.5019,19.5727,19.3779,19.3956,61200.0
2008-11-14 10:20:00,21.89,22.01,21.89,21.97,48600.0,19.3867,19.493,19.3867,19.4576,48600.0
2008-11-14 10:25:00,21.97,22.06,21.94,22.04,37600.0,19.4576,19.5373,19.431,19.5196,37600.0
2008-11-14 10:30:00,22.04,22.08,21.93,21.93,53500.0,19.5196,19.555,19.4222,19.4222,53500.0
2008-11-14 10:35:00,21.93,21.99,21.84,21.87,65500.0,19.4222,19.4753,19.3425,19.369,65500.0
2008-11-14 10:40:00,21.86,21.88,21.81,21.86,38500.0,19.3602,19.3779,19.3159,19.3602,38500.0
2008-11-14 10:45:00,21.86,22.01,21.82,22.01,37700.0,19.3602,19.493,19.3248,19.493,37700.0
2008-11-14 10:50:00,22.01,22.06,22.0,22.05,48700.0,19.493,19.5373,19.4842,19.5285,48700.0
2008-11-14 10:55:00,22.04,22.08,22.0,22.0,27000.0,19.5196,19.555,19.4842,19.4842,27000.0
2008-11-14 11:00:00,22.0,22.02,21.8,21.84,62800.0,19.4842,19.5019,19.307,19.3425,62800.0
2008-11-14 11:05:00,21.84,21.9,21.77,21.87,42100.0,19.3425,19.3956,19.2805,19.369,42100.0
2008-11-14 11:10:00,21.88,21.89,21.81,21.86,38600.0,19.3779,19.3867,19.3159,19.3602,38600.0
2008-11-14 11:15:00,21.86,21.98,21.86,21.97,45300.0,19.3602,19.4665,19.3602,19.4576,45300.0
2008-11-14 11:20:00,21.96,21.97,21.88,21.96,54100.0,19.4487,19.4576,19.3779,19.4487,54100.0
2008-11-14 11:25:00,21.95,22.02,21.93,21.95,29900.0,19.4399,19.5019,19.4222,19.4399,29900.0
2008-11-14 11:30:00,21.94,21.94,21.85,21.88,27500.0,19.431,19.431,19.3513,19.3779,27500.0
2008-11-14 11:35:00,21.89,21.95,21.84,21.88,27300.0,19.3867,19.4399,19.3425,19.3779,27300.0
2008-11-14 11:40:00,21.88,21.89,21.81,21.86,33000.0,19.3779,19.3867,19.3159,19.3602,33000.0
2008-11-14 11:45:00,21.87,21.97,21.85,21.97,28200.0,19.369,19.4576,19.3513,19.4576,28200.0
2008-11-14 11:50:00,21.98,22.04,21.98,22.0,34300.0,19.4665,19.5196,19.4665,19.4842,34300.0
2008-11-14 11:55:00,22.01,22.01,21.92,21.92,27100.0,19.493,19.493,19.4133,19.4133,27100.0
2008-11-14 12:00:00,21.93,21.93,21.84,21.87,51900.0,19.4222,19.4222,19.3425,19.369,51900.0
2008-11-14 12:05:00,21.86,21.9,21.8,21.89,34700.0,19.3602,19.3956,19.307,19.3867,34700.0
2008-11-14 12:10:00,21.89,21.94,21.88,21.94,27000.0,19.3867,19.431,19.3779,19.431,27000.0
2008-11-14 12:15:00,21.94,21.95,21.88,21.92,43500.0,19.431,19.4399,19.3779,19.4133,43500.0
2008-11-14 12:20:00,21.91,22.02,21.91,21.98,43200.0,19.4045,19.5019,19.4045,19.4665,43200.0
2008-11-14 12:25:00,21.98,22.07,21.97,22.06,43100.0,19.4665,19.5462,19.4576,19.5373,43100.0
2008-11-14 12:30:00,22.07,22.09,22.0,22.02,25300.0,19.5462,19.5639,19.4842,19.5019,25300.0
2008-11-14 12:35:00,22.02,22.16,22.01,22.14,32600.0,19.5019,19.6259,19.493,19.6082,32600.0
2008-11-14 12:40:00,22.15,22.21,22.14,22.2,25300.0,19.617,19.6702,19.6082,19.6613,25300.0
2008-11-14 12:45:00,22.2,22.23,22.12,22.12,29000.0,19.6613,19.6879,19.5904,19.5904,29000.0
2008-11-14 12:50:00,22.11,22.21,22.11,22.15,27300.0,19.5816,19.6702,19.5816,19.617,27300.0
2008-11-14 12:55:00,22.16,22.25,22.14,22.17,48700.0,19.6259,19.7056,19.6082,19.6347,48700.0
2008-11-14 13:00:00,22.15,22.15,22.03,22.03,33000.0,19.617,19.617,19.5107,19.5107,33000.0
2008-11-14 13:05:00,22.04,22.05,22.0,22.03,9900.0,19.5196,19.5285,19.4842,19.5107,9900.0
2008-11-14 13:10:00,22.03,22.03,21.98,22.0,45500.0,19.5107,19.5107,19.4665,19.4842,45500.0
2008-11-14 13:15:00,22.0,22.1,21.99,22.09,27600.0,19.4842,19.5727,19.4753,19.5639,27600.0
2008-11-14 13:20:00,22.06,22.07,22.0,22.06,15200.0,19.5373,19.5462,19.4842,19.5373,15200.0
2008-11-14 13:25:00,22.08,22.24,22.08,22.23,29900.0,19.555,19.6967,19.555,19.6879,29900.0
2008-11-14 13:30:00,22.24,22.34,22.2,22.21,38700.0,19.6967,19.7853,19.6613,19.6702,38700.0
2008-11-14 13:35:00,22.22,22.25,22.18,22.21,23300.0,19.679,19.7056,19.6436,19.6702,23300.0
2008-11-14 13:40:00,22.21,22.31,22.21,22.23,30300.0,19.6702,19.7587,19.6702,19.6879,30300.0
2008-11-14 13:45:00,22.23,22.25,22.17,22.25,54600.0,19.6879,19.7056,19.6347,19.7056,54600.0
2008-11-14 13:50:00,22.26,22.38,22.26,22.3,35000.0,19.7144,19.8207,19.7144,19.7499,35000.0
2008-11-14 13:55:00,22.3,22.41,22.25,22.25,24100.0,19.7499,19.8473,19.7056,19.7056,24100.0
2008-11-14 14:00:00,22.26,22.35,22.23,22.35,25100.0,19.7144,19.7941,19.6879,19.7941,25100.0
2008-11-14 14:05:00,22.35,22.46,22.34,22.36,34800.0,19.7941,19.8916,19.7853,19.803,34800.0
2008-11-14 14:10:00,22.37,22.4,22.27,22.31,38600.0,19.8119,19.8384,19.7233,19.7587,38600.0
2008-11-14 14:15:00,22.32,22.51,22.32,22.5,74400.0,19.7676,19.9358,19.7676,19.927,74400.0
2008-11-14 14:20:00,22.5,22.52,22.35,22.42,91200.0,19.927,19.9447,19.7941,19.8561,91200.0
2008-11-14 14:25:00,22.42,22.5,22.32,22.38,66900.0,19.8561,19.927,19.7676,19.8207,66900.0
2008-11-14 14:30:00,22.38,22.41,22.3,22.39,61600.0,19.8207,19.8473,19.7499,19.8296,61600.0
2008-11-14 14:35:00,22.39,22.52,22.38,22.43,111600.0,19.8296,19.9447,19.8207,19.865,111600.0
2008-11-14 14:40:00,22.43,22.72,22.43,22.69,64100.0,19.865,20.1218,19.865,20.0953,64100.0
2008-11-14 14:45:00,22.68,22.7,22.48,22.53,43800.0,20.0864,20.1041,19.9093,19.9536,43800.0
2008-11-14 14:50:00,22.52,22.58,22.45,22.52,51100.0,19.9447,19.9978,19.8827,19.9447,51100.0
2008-11-14 14:55:00,22.52,22.73,22.52,22.71,63100.0,19.9447,20.1307,19.9447,20.113,63100.0
2008-11-14 15:00:00,22.74,22.8,22.56,22.57,67600.0,20.1395,20.1927,19.9801,19.989,67600.0
2008-11-14 15:05:00,22.57,22.72,22.5,22.69,78200.0,19.989,20.1218,19.927,20.0953,78200.0
2008-11-14 15:10:00,22.68,22.71,22.56,22.67,49500.0,20.0864,20.113,19.9801,20.0776,49500.0
2008-11-14 15:15:00,22.68,22.76,22.42,22.45,55800.0,20.0864,20.1573,19.8561,19.8827,55800.0
2008-11-14 15:20:00,22.45,22.57,22.41,22.53,58800.0,19.8827,19.989,19.8473,19.9536,58800.0
2008-11-14 15:25:00,22.52,22.57,22.32,22.43,60500.0,19.9447,19.989,19.7676,19.865,60500.0
2008-11-14 15:30:00,22.42,22.44,22.09,22.15,115600.0,19.8561,19.8739,19.5639,19.617,115600.0
2008-11-14 15:35:00,22.16,22.27,22.1,22.21,85000.0,19.6259,19.7233,19.5727,19.6702,85000.0
2008-11-14 15:40:00,22.21,22.22,21.91,22.1,115400.0,19.6702,19.679,19.4045,19.5727,115400.0
2008-11-14 15:45:00,22.1,22.24,22.08,22.12,90700.0,19.5727,19.6967,19.555,19.5904,90700.0
2008-11-14 15:50:00,22.12,22.14,21.94,21.94,154800.0,19.5904,19.6082,19.431,19.431,154800.0
2008-11-14 15:55:00,21.94,21.94,21.49,21.51,314100.0,19.431,19.431,19.0325,19.0502,314100.0
2008-11-17 09:30:00,21.37,21.43,21.02,21.02,36000.0,18.9262,18.9794,18.6162,18.6162,36000.0
2008-11-17 09:35:00,21.01,21.2,20.98,21.08,33800.0,18.6074,18.7757,18.5808,18.6694,33800.0
2008-11-17 09:40:00,21.11,21.11,20.87,21.07,40400.0,18.6959,18.6959,18.4834,18.6605,40400.0
2008-11-17 09:45:00,21.09,21.09,20.91,21.07,31600.0,18.6782,18.6782,18.5188,18.6605,31600.0
2008-11-17 09:50:00,21.09,21.24,21.06,21.17,35400.0,18.6782,18.8111,18.6517,18.7491,35400.0
2008-11-17 09:55:00,21.18,21.2,21.05,21.05,66900.0,18.7579,18.7757,18.6428,18.6428,66900.0
2008-11-17 10:00:00,21.05,21.09,20.99,21.07,39700.0,18.6428,18.6782,18.5897,18.6605,39700.0
2008-11-17 10:05:00,21.1,21.18,21.02,21.16,42300.0,18.6871,18.7579,18.6162,18.7402,42300.0
2008-11-17 10:10:00,21.15,21.17,21.06,21.12,31600.0,18.7314,18.7491,18.6517,18.7048,31600.0
2008-11-17 10:15:00,21.11,21.12,20.93,20.96,41900.0,18.6959,18.7048,18.5365,18.5631,41900.0
2008-11-17 10:20:00,20.96,21.02,20.9,20.99,47900.0,18.5631,18.6162,18.51,18.5897,47900.0
2008-11-17 10:25:00,21.0,21.08,21.0,21.05,47500.0,18.5985,18.6694,18.5985,18.6428,47500.0
2008-11-17 10:30:00,21.05,21.12,21.02,21.12,59200.0,18.6428,18.7048,18.6162,18.7048,59200.0
2008-11-17 10:35:00,21.12,21.21,21.1,21.15,29500.0,18.7048,18.7845,18.6871,18.7314,29500.0
2008-11-17 10:40:00,21.14,21.17,21.1,21.13,26700.0,18.7225,18.7491,18.6871,18.7137,26700.0
2008-11-17 10:45:00,21.14,21.16,21.08,21.14,29100.0,18.7225,18.7402,18.6694,18.7225,29100.0
2008-11-17 10:50:00,21.14,21.22,21.1,21.15,27300.0,18.7225,18.7934,18.6871,18.7314,27300.0
2008-11-17 10:55:00,21.16,21.2,21.11,21.17,27000.0,18.7402,18.7757,18.6959,18.7491,27000.0
2008-11-17 11:00:00,21.18,21.27,21.16,21.25,21900.0,18.7579,18.8376,18.7402,18.8199,21900.0
2008-11-17 11:05:00,21.26,21.34,21.25,21.33,31100.0,18.8288,18.8996,18.8199,18.8908,31100.0
2008-11-17 11:10:00,21.34,21.41,21.33,21.35,31800.0,18.8996,18.9616,18.8908,18.9085,31800.0
2008-11-17 11:15:00,21.35,21.38,21.31,21.33,21900.0,18.9085,18.9351,18.8731,18.8908,21900.0
2008-11-17 11:20:00,21.31,21.36,21.3,21.3,24900.0,18.8731,18.9174,18.8642,18.8642,24900.0
2008-11-17 11:25:00,21.31,21.31,21.23,21.28,17600.0,18.8731,18.8731,18.8022,18.8465,17600.0
2008-11-17 11:30:00,21.28,21.31,21.26,21.31,39200.0,18.8465,18.8731,18.8288,18.8731,39200.0
2008-11-17 11:35:00,21.32,21.38,21.27,21.35,16500.0,18.8819,18.9351,18.8376,18.9085,16500.0
2008-11-17 11:40:00,21.36,21.38,21.21,21.27,24400.0,18.9174,18.9351,18.7845,18.8376,24400.0
2008-11-17 11:45:00,21.28,21.45,21.27,21.45,18700.0,18.8465,18.9971,18.8376,18.9971,18700.0
2008-11-17 11:50:00,21.44,21.55,21.41,21.55,32000.0,18.9882,19.0856,18.9616,19.0856,32000.0
2008-11-17 11:55:00,21.55,21.6,21.5,21.55,31900.0,19.0856,19.1299,19.0413,19.0856,31900.0
2008-11-17 12:00:00,21.55,21.61,21.53,21.57,20800.0,19.0856,19.1388,19.0679,19.1033,20800.0
2008-11-17 12:05:00,21.59,21.69,21.54,21.69,33200.0,19.1211,19.2096,19.0768,19.2096,33200.0
2008-11-17 12:10:00,21.69,21.73,21.59,21.67,36100.0,19.2096,19.245,19.1211,19.1919,36100.0
2008-11-17 12:15:00,21.68,21.71,21.62,21.71,51300.0,19.2008,19.2273,19.1476,19.2273,51300.0
2008-11-17 12:20:00,21.72,21.79,21.65,21.75,37100.0,19.2362,19.2982,19.1742,19.2628,37100.0
2008-11-17 12:25:00,21.75,21.77,21.67,21.77,27400.0,19.2628,19.2805,19.1919,19.2805,27400.0
2008-11-17 12:30:00,21.77,21.83,21.75,21.81,31000.0,19.2805,19.3336,19.2628,19.3159,31000.0
2008-11-17 12:35:00,21.79,21.82,21.67,21.7,34800.0,19.2982,19.3248,19.1919,19.2185,34800.0
2008-11-17 12:40:00,21.7,21.75,21.69,21.73,23200.0,19.2185,19.2628,19.2096,19.245,23200.0
2008-11-17 12:45:00,21.73,21.84,21.7,21.79,63700.0,19.245,19.3425,19.2185,19.2982,63700.0
2008-11-17 12:50:00,21.78,21.84,21.75,21.77,17800.0,19.2893,19.3425,19.2628,19.2805,17800.0
2008-11-17 12:55:00,21.78,21.8,21.7,21.72,26800.0,19.2893,19.307,19.2185,19.2362,26800.0
2008-11-17 13:00:00,21.73,21.75,21.67,21.67,24500.0,19.245,19.2628,19.1919,19.1919,24500.0
2008-11-17 13:05:00,21.67,21.68,21.62,21.64,32300.0,19.1919,19.2008,19.1476,19.1653,32300.0
2008-11-17 13:10:00,21.64,21.64,21.59,21.62,22700.0,19.1653,19.1653,19.1211,19.1476,22700.0
2008-11-17 13:15:00,21.62,21.62,21.53,21.57,23000.0,19.1476,19.1476,19.0679,19.1033,23000.0
2008-11-17 13:20:00,21.58,21.59,21.5,21.52,17500.0,19.1122,19.1211,19.0413,19.0591,17500.0
2008-11-17 13:25:00,21.51,21.63,21.5,21.63,37000.0,19.0502,19.1565,19.0413,19.1565,37000.0
2008-11-17 13:30:00,21.63,21.66,21.55,21.56,22300.0,19.1565,19.1831,19.0856,19.0945,22300.0
2008-11-17 13:35:00,21.55,21.56,21.48,21.51,22500.0,19.0856,19.0945,19.0236,19.0502,22500.0
2008-11-17 13:40:00,21.51,21.52,21.4,21.41,41500.0,19.0502,19.0591,18.9528,18.9616,41500.0
2008-11-17 13:45:00,21.42,21.51,21.41,21.51,28000.0,18.9705,19.0502,18.9616,19.0502,28000.0
2008-11-17 13:50:00,21.48,21.61,21.47,21.61,32400.0,19.0236,19.1388,19.0148,19.1388,32400.0
2008-11-17 13:55:00,21.61,21.67,21.6,21.62,33800.0,19.1388,19.1919,19.1299,19.1476,33800.0
2008-11-17 14:00:00,21.61,21.65,21.48,21.48,33500.0,19.1388,19.1742,19.0236,19.0236,33500.0
2008-11-17 14:05:00,21.47,21.62,21.45,21.62,45500.0,19.0148,19.1476,18.9971,19.1476,45500.0
2008-11-17 14:10:00,21.63,21.73,21.58,21.67,44600.0,19.1565,19.245,19.1122,19.1919,44600.0
2008-11-17 14:15:00,21.67,21.7,21.61,21.67,27700.0,19.1919,19.2185,19.1388,19.1919,27700.0
2008-11-17 14:20:00,21.67,21.72,21.54,21.55,46800.0,19.1919,19.2362,19.0768,19.0856,46800.0
2008-11-17 14:25:00,21.55,21.61,21.48,21.5,39500.0,19.0856,19.1388,19.0236,19.0413,39500.0
2008-11-17 14:30:00,21.52,21.56,21.44,21.52,55700.0,19.0591,19.0945,18.9882,19.0591,55700.0
2008-11-17 14:35:00,21.53,21.73,21.52,21.7,75800.0,19.0679,19.245,19.0591,19.2185,75800.0
2008-11-17 14:40:00,21.7,21.78,21.66,21.78,71900.0,19.2185,19.2893,19.1831,19.2893,71900.0
2008-11-17 14:45:00,21.78,21.78,21.64,21.67,66700.0,19.2893,19.2893,19.1653,19.1919,66700.0
2008-11-17 14:50:00,21.67,21.69,21.61,21.66,38000.0,19.1919,19.2096,19.1388,19.1831,38000.0
2008-11-17 14:55:00,21.68,21.76,21.62,21.65,35300.0,19.2008,19.2716,19.1476,19.1742,35300.0
2008-11-17 15:00:00,21.65,21.76,21.59,21.76,57000.0,19.1742,19.2716,19.1211,19.2716,57000.0
2008-11-17 15:05:00,21.75,21.75,21.64,21.7,42000.0,19.2628,19.2628,19.1653,19.2185,42000.0
2008-11-17 15:10:00,21.72,21.75,21.6,21.73,64600.0,19.2362,19.2628,19.1299,19.245,64600.0
2008-11-17 15:15:00,21.72,21.87,21.72,21.8,60500.0,19.2362,19.369,19.2362,19.307,60500.0
2008-11-17 15:20:00,21.8,21.85,21.7,21.71,49000.0,19.307,19.3513,19.2185,19.2273,49000.0
2008-11-17 15:25:00,21.71,21.78,21.65,21.77,68200.0,19.2273,19.2893,19.1742,19.2805,68200.0
2008-11-17 15:30:00,21.77,21.82,21.69,21.72,65000.0,19.2805,19.3248,19.2096,19.2362,65000.0
2008-11-17 15:35:00,21.71,21.71,21.51,21.58,72900.0,19.2273,19.2273,19.0502,19.1122,72900.0
2008-11-17 15:40:00,21.59,21.69,21.57,21.67,84100.0,19.1211,19.2096,19.1033,19.1919,84100.0
2008-11-17 15:45:00,21.66,21.68,21.55,21.56,91300.0,19.1831,19.2008,19.0856,19.0945,91300.0
2008-11-17 15:50:00,21.56,21.56,21.41,21.43,147900.0,19.0945,19.0945,18.9616,18.9794,147900.0
2008-11-17 15:55:00,21.43,21.43,21.29,21.31,158300.0,18.9794,18.9794,18.8554,18.8731,158300.0
2008-11-18 09:30:00,21.15,21.17,20.52,21.05,90400.0,18.7314,18.7491,18.1734,18.6428,90400.0
2008-11-18 09:35:00,21.01,21.17,20.94,21.0,58400.0,18.6074,18.7491,18.5454,18.5985,58400.0
2008-11-18 09:40:00,21.0,21.22,20.93,21.09,53900.0,18.5985,18.7934,18.5365,18.6782,53900.0
2008-11-18 09:45:00,21.1,21.31,21.1,21.29,45800.0,18.6871,18.8731,18.6871,18.8554,45800.0
2008-11-18 09:50:00,21.29,21.3,21.0,21.0,63900.0,18.8554,18.8642,18.5985,18.5985,63900.0
2008-11-18 09:55:00,21.0,21.13,20.96,21.12,70500.0,18.5985,18.7137,18.5631,18.7048,70500.0
2008-11-18 10:00:00,21.1,21.13,21.04,21.09,59200.0,18.6871,18.7137,18.634,18.6782,59200.0
2008-11-18 10:05:00,21.09,21.17,21.04,21.13,58100.0,18.6782,18.7491,18.634,18.7137,58100.0
2008-11-18 10:10:00,21.13,21.23,21.12,21.22,49100.0,18.7137,18.8022,18.7048,18.7934,49100.0
2008-11-18 10:15:00,21.21,21.42,21.17,21.38,76300.0,18.7845,18.9705,18.7491,18.9351,76300.0
2008-11-18 10:20:00,21.39,21.43,21.29,21.3,58900.0,18.9439,18.9794,18.8554,18.8642,58900.0
2008-11-18 10:25:00,21.28,21.44,21.25,21.43,63200.0,18.8465,18.9882,18.8199,18.9794,63200.0
2008-11-18 10:30:00,21.43,21.45,21.32,21.39,45800.0,18.9794,18.9971,18.8819,18.9439,45800.0
2008-11-18 10:35:00,21.39,21.42,21.29,21.42,44100.0,18.9439,18.9705,18.8554,18.9705,44100.0
2008-11-18 10:40:00,21.41,21.46,21.36,21.4,40800.0,18.9616,19.0059,18.9174,18.9528,40800.0
2008-11-18 10:45:00,21.39,21.43,21.34,21.34,20300.0,18.9439,18.9794,18.8996,18.8996,20300.0
2008-11-18 10:50:00,21.34,21.4,21.29,21.37,37100.0,18.8996,18.9528,18.8554,18.9262,37100.0
2008-11-18 10:55:00,21.37,21.45,21.34,21.45,25800.0,18.9262,18.9971,18.8996,18.9971,25800.0
2008-11-18 11:00:00,21.46,21.46,21.32,21.34,59600.0,19.0059,19.0059,18.8819,18.8996,59600.0
2008-11-18 11:05:00,21.34,21.35,21.3,21.33,36800.0,18.8996,18.9085,18.8642,18.8908,36800.0
2008-11-18 11:10:00,21.32,21.32,21.25,21.3,58500.0,18.8819,18.8819,18.8199,18.8642,58500.0
2008-11-18 11:15:00,21.3,21.44,21.3,21.44,82000.0,18.8642,18.9882,18.8642,18.9882,82000.0
2008-11-18 11:20:00,21.43,21.52,21.43,21.5,64500.0,18.9794,19.0591,18.9794,19.0413,64500.0
2008-11-18 11:25:00,21.5,21.56,21.47,21.55,51000.0,19.0413,19.0945,19.0148,19.0856,51000.0
2008-11-18 11:30:00,21.55,21.66,21.54,21.63,89900.0,19.0856,19.1831,19.0768,19.1565,89900.0
2008-11-18 11:35:00,21.62,21.77,21.62,21.67,62100.0,19.1476,19.2805,19.1476,19.1919,62100.0
2008-11-18 11:40:00,21.66,21.66,21.61,21.63,27100.0,19.1831,19.1831,19.1388,19.1565,27100.0
2008-11-18 11:45:00,21.63,21.71,21.62,21.64,29300.0,19.1565,19.2273,19.1476,19.1653,29300.0
2008-11-18 11:50:00,21.63,21.8,21.63,21.71,46000.0,19.1565,19.307,19.1565,19.2273,46000.0
2008-11-18 11:55:00,21.72,21.75,21.7,21.72,20600.0,19.2362,19.2628,19.2185,19.2362,20600.0
2008-11-18 12:00:00,21.72,21.72,21.62,21.63,22800.0,19.2362,19.2362,19.1476,19.1565,22800.0
2008-11-18 12:05:00,21.62,21.64,21.57,21.59,20400.0,19.1476,19.1653,19.1033,19.1211,20400.0
2008-11-18 12:10:00,21.59,21.6,21.55,21.55,20000.0,19.1211,19.1299,19.0856,19.0856,20000.0
2008-11-18 12:15:00,21.56,21.59,21.5,21.5,21800.0,19.0945,19.1211,19.0413,19.0413,21800.0
2008-11-18 12:20:00,21.5,21.5,21.45,21.46,35300.0,19.0413,19.0413,18.9971,19.0059,35300.0
2008-11-18 12:25:00,21.46,21.46,21.4,21.4,28900.0,19.0059,19.0059,18.9528,18.9528,28900.0
2008-11-18 12:30:00,21.4,21.4,21.34,21.36,32300.0,18.9528,18.9528,18.8996,18.9174,32300.0
2008-11-18 12:35:00,21.35,21.35,21.28,21.32,29800.0,18.9085,18.9085,18.8465,18.8819,29800.0
2008-11-18 12:40:00,21.32,21.35,21.3,21.32,30600.0,18.8819,18.9085,18.8642,18.8819,30600.0
2008-11-18 12:45:00,21.32,21.34,21.24,21.28,28900.0,18.8819,18.8996,18.8111,18.8465,28900.0
2008-11-18 12:50:00,21.28,21.28,21.19,21.22,31500.0,18.8465,18.8465,18.7668,18.7934,31500.0
2008-11-18 12:55:00,21.22,21.24,21.19,21.2,28200.0,18.7934,18.8111,18.7668,18.7757,28200.0
2008-11-18 13:00:00,21.2,21.2,21.12,21.14,38000.0,18.7757,18.7757,18.7048,18.7225,38000.0
2008-11-18 13:05:00,21.14,21.19,21.11,21.19,30200.0,18.7225,18.7668,18.6959,18.7668,30200.0
2008-11-18 13:10:00,21.18,21.21,21.06,21.1,32500.0,18.7579,18.7845,18.6517,18.6871,32500.0
2008-11-18 13:15:00,21.09,21.12,21.05,21.1,31200.0,18.6782,18.7048,18.6428,18.6871,31200.0
2008-11-18 13:20:00,21.11,21.15,21.1,21.12,16100.0,18.6959,18.7314,18.6871,18.7048,16100.0
2008-11-18 13:25:00,21.11,21.17,21.11,21.16,19400.0,18.6959,18.7491,18.6959,18.7402,19400.0
2008-11-18 13:30:00,21.15,21.17,21.06,21.06,29500.0,18.7314,18.7491,18.6517,18.6517,29500.0
2008-11-18 13:35:00,21.05,21.06,20.94,20.99,38800.0,18.6428,18.6517,18.5454,18.5897,38800.0
2008-11-18 13:40:00,20.99,21.0,20.95,20.95,25900.0,18.5897,18.5985,18.5542,18.5542,25900.0
2008-11-18 13:45:00,20.95,20.95,20.75,20.77,54300.0,18.5542,18.5542,18.3771,18.3948,54300.0
2008-11-18 13:50:00,20.77,20.82,20.72,20.8,54500.0,18.3948,18.4391,18.3505,18.4214,54500.0
2008-11-18 13:55:00,20.8,20.85,20.77,20.85,45700.0,18.4214,18.4657,18.3948,18.4657,45700.0
2008-11-18 14:00:00,20.85,20.91,20.79,20.86,64900.0,18.4657,18.5188,18.4125,18.4745,64900.0
2008-11-18 14:05:00,20.87,20.87,20.77,20.82,44900.0,18.4834,18.4834,18.3948,18.4391,44900.0
2008-11-18 14:10:00,20.81,20.93,20.79,20.93,33400.0,18.4303,18.5365,18.4125,18.5365,33400.0
2008-11-18 14:15:00,20.93,20.95,20.89,20.93,43600.0,18.5365,18.5542,18.5011,18.5365,43600.0
2008-11-18 14:20:00,20.92,21.05,20.9,21.02,71300.0,18.5277,18.6428,18.51,18.6162,71300.0
2008-11-18 14:25:00,21.03,21.04,20.95,20.95,35000.0,18.6251,18.634,18.5542,18.5542,35000.0
2008-11-18 14:30:00,20.94,20.94,20.77,20.78,61800.0,18.5454,18.5454,18.3948,18.4037,61800.0
2008-11-18 14:35:00,20.79,20.86,20.76,20.84,56400.0,18.4125,18.4745,18.386,18.4568,56400.0
2008-11-18 14:40:00,20.83,20.91,20.83,20.84,35100.0,18.448,18.5188,18.448,18.4568,35100.0
2008-11-18 14:45:00,20.83,20.83,20.63,20.64,43900.0,18.448,18.448,18.2708,18.2797,43900.0
2008-11-18 14:50:00,20.63,20.67,20.58,20.66,35800.0,18.2708,18.3063,18.2266,18.2974,35800.0
2008-11-18 14:55:00,20.66,20.72,20.64,20.68,26300.0,18.2974,18.3505,18.2797,18.3151,26300.0
2008-11-18 15:00:00,20.67,20.73,20.64,20.7,43300.0,18.3063,18.3594,18.2797,18.3328,43300.0
2008-11-18 15:05:00,20.69,20.93,20.68,20.93,45100.0,18.324,18.5365,18.3151,18.5365,45100.0
2008-11-18 15:10:00,20.92,21.0,20.88,20.88,50400.0,18.5277,18.5985,18.4922,18.4922,50400.0
2008-11-18 15:15:00,20.89,21.0,20.81,21.0,50900.0,18.5011,18.5985,18.4303,18.5985,50900.0
2008-11-18 15:20:00,21.01,21.18,20.93,21.0,97100.0,18.6074,18.7579,18.5365,18.5985,97100.0
2008-11-18 15:25:00,21.0,21.05,20.88,21.02,64000.0,18.5985,18.6428,18.4922,18.6162,64000.0
2008-11-18 15:30:00,21.01,21.01,20.87,20.88,71000.0,18.6074,18.6074,18.4834,18.4922,71000.0
2008-11-18 15:35:00,20.89,21.11,20.89,21.05,91900.0,18.5011,18.6959,18.5011,18.6428,91900.0
2008-11-18 15:40:00,21.05,21.29,21.03,21.06,141000.0,18.6428,18.8554,18.6251,18.6517,141000.0
2008-11-18 15:45:00,21.05,21.22,21.04,21.2,90400.0,18.6428,18.7934,18.634,18.7757,90400.0
2008-11-18 15:50:00,21.18,21.28,21.17,21.23,131300.0,18.7579,18.8465,18.7491,18.8022,131300.0
2008-11-18 15:55:00,21.24,21.3,21.12,21.27,204700.0,18.8111,18.8642,18.7048,18.8376,204700.0
2008-11-19 09:30:00,20.92,21.5,20.92,21.25,62600.0,18.5277,19.0413,18.5277,18.8199,62600.0
2008-11-19 09:35:00,21.25,21.5,21.16,21.43,34100.0,18.8199,19.0413,18.7402,18.9794,34100.0
2008-11-19 09:40:00,21.43,21.54,21.4,21.54,39400.0,18.9794,19.0768,18.9528,19.0768,39400.0
2008-11-19 09:45:00,21.54,21.63,21.47,21.56,65900.0,19.0768,19.1565,19.0148,19.0945,65900.0
2008-11-19 09:50:00,21.57,21.6,21.49,21.6,48200.0,19.1033,19.1299,19.0325,19.1299,48200.0
2008-11-19 09:55:00,21.6,21.72,21.56,21.71,58100.0,19.1299,19.2362,19.0945,19.2273,58100.0
2008-11-19 10:00:00,21.72,21.77,21.61,21.77,72700.0,19.2362,19.2805,19.1388,19.2805,72700.0
2008-11-19 10:05:00,21.77,21.89,21.75,21.85,67000.0,19.2805,19.3867,19.2628,19.3513,67000.0
2008-11-19 10:10:00,21.85,21.94,21.8,21.88,64800.0,19.3513,19.431,19.307,19.3779,64800.0
2008-11-19 10:15:00,21.89,21.95,21.85,21.85,41100.0,19.3867,19.4399,19.3513,19.3513,41100.0
2008-11-19 10:20:00,21.85,22.02,21.81,22.01,100900.0,19.3513,19.5019,19.3159,19.493,100900.0
2008-11-19 10:25:00,22.01,22.06,21.94,22.02,64600.0,19.493,19.5373,19.431,19.5019,64600.0
2008-11-19 10:30:00,22.03,22.07,21.98,22.05,89900.0,19.5107,19.5462,19.4665,19.5285,89900.0
2008-11-19 10:35:00,22.04,22.07,21.98,22.03,74900.0,19.5196,19.5462,19.4665,19.5107,74900.0
2008-11-19 10:40:00,22.03,22.05,21.92,21.94,60300.0,19.5107,19.5285,19.4133,19.431,60300.0
2008-11-19 10:45:00,21.94,21.96,21.88,21.91,63500.0,19.431,19.4487,19.3779,19.4045,63500.0
2008-11-19 10:50:00,21.91,21.95,21.85,21.85,45800.0,19.4045,19.4399,19.3513,19.3513,45800.0
2008-11-19 10:55:00,21.85,21.88,21.77,21.78,69300.0,19.3513,19.3779,19.2805,19.2893,69300.0
2008-11-19 11:00:00,21.78,21.82,21.75,21.75,77700.0,19.2893,19.3248,19.2628,19.2628,77700.0
2008-11-19 11:05:00,21.76,21.89,21.75,21.89,69600.0,19.2716,19.3867,19.2628,19.3867,69600.0
2008-11-19 11:10:00,21.89,21.96,21.88,21.95,32600.0,19.3867,19.4487,19.3779,19.4399,32600.0
2008-11-19 11:15:00,21.94,21.95,21.85,21.93,77700.0,19.431,19.4399,19.3513,19.4222,77700.0
2008-11-19 11:20:00,21.93,21.94,21.8,21.81,43700.0,19.4222,19.431,19.307,19.3159,43700.0
2008-11-19 11:25:00,21.81,21.81,21.73,21.78,96000.0,19.3159,19.3159,19.245,19.2893,96000.0
2008-11-19 11:30:00,21.78,21.82,21.57,21.57,72600.0,19.2893,19.3248,19.1033,19.1033,72600.0
2008-11-19 11:35:00,21.57,21.61,21.53,21.57,57800.0,19.1033,19.1388,19.0679,19.1033,57800.0
2008-11-19 11:40:00,21.58,21.62,21.56,21.59,67000.0,19.1122,19.1476,19.0945,19.1211,67000.0
2008-11-19 11:45:00,21.61,21.61,21.48,21.53,40200.0,19.1388,19.1388,19.0236,19.0679,40200.0
2008-11-19 11:50:00,21.51,21.75,21.51,21.67,47400.0,19.0502,19.2628,19.0502,19.1919,47400.0
2008-11-19 11:55:00,21.67,21.69,21.57,21.57,23700.0,19.1919,19.2096,19.1033,19.1033,23700.0
2008-11-19 12:00:00,21.58,21.6,21.52,21.58,33500.0,19.1122,19.1299,19.0591,19.1122,33500.0
2008-11-19 12:05:00,21.58,21.69,21.55,21.69,54000.0,19.1122,19.2096,19.0856,19.2096,54000.0
2008-11-19 12:10:00,21.68,21.69,21.61,21.67,40700.0,19.2008,19.2096,19.1388,19.1919,40700.0
2008-11-19 12:15:00,21.67,21.67,21.56,21.61,38800.0,19.1919,19.1919,19.0945,19.1388,38800.0
2008-11-19 12:20:00,21.61,21.72,21.61,21.72,55800.0,19.1388,19.2362,19.1388,19.2362,55800.0
2008-11-19 12:25:00,21.71,21.73,21.67,21.73,62400.0,19.2273,19.245,19.1919,19.245,62400.0
2008-11-19 12:30:00,21.72,21.77,21.7,21.77,42600.0,19.2362,19.2805,19.2185,19.2805,42600.0
2008-11-19 12:35:00,21.77,21.86,21.74,21.86,149900.0,19.2805,19.3602,19.2539,19.3602,149900.0
2008-11-19 12:40:00,21.86,21.87,21.74,21.76,55200.0,19.3602,19.369,19.2539,19.2716,55200.0
2008-11-19 12:45:00,21.76,21.79,21.75,21.75,21300.0,19.2716,19.2982,19.2628,19.2628,21300.0
2008-11-19 12:50:00,21.75,21.76,21.71,21.73,47000.0,19.2628,19.2716,19.2273,19.245,47000.0
2008-11-19 12:55:00,21.73,21.8,21.71,21.78,111900.0,19.245,19.307,19.2273,19.2893,111900.0
2008-11-19 13:00:00,21.78,21.86,21.75,21.83,69200.0,19.2893,19.3602,19.2628,19.3336,69200.0
2008-11-19 13:05:00,21.82,21.89,21.75,21.75,47400.0,19.3248,19.3867,19.2628,19.2628,47400.0
2008-11-19 13:10:00,21.75,21.77,21.75,21.75,25800.0,19.2628,19.2805,19.2628,19.2628,25800.0
2008-11-19 13:15:00,21.76,21.76,21.62,21.65,48800.0,19.2716,19.2716,19.1476,19.1742,48800.0
2008-11-19 13:20:00,21.65,21.71,21.65,21.66,36100.0,19.1742,19.2273,19.1742,19.1831,36100.0
2008-11-19 13:25:00,21.67,21.68,21.55,21.55,26800.0,19.1919,19.2008,19.0856,19.0856,26800.0
2008-11-19 13:30:00,21.55,21.55,21.48,21.5,31100.0,19.0856,19.0856,19.0236,19.0413,31100.0
2008-11-19 13:35:00,21.48,21.58,21.43,21.58,39700.0,19.0236,19.1122,18.9794,19.1122,39700.0
2008-11-19 13:40:00,21.58,21.64,21.56,21.64,22300.0,19.1122,19.1653,19.0945,19.1653,22300.0
2008-11-19 13:45:00,21.64,21.66,21.59,21.59,48800.0,19.1653,19.1831,19.1211,19.1211,48800.0
2008-11-19 13:50:00,21.58,21.65,21.55,21.63,34600.0,19.1122,19.1742,19.0856,19.1565,34600.0
2008-11-19 13:55:00,21.63,21.71,21.63,21.69,43300.0,19.1565,19.2273,19.1565,19.2096,43300.0
2008-11-19 14:00:00,21.7,21.7,21.53,21.55,61300.0,19.2185,19.2185,19.0679,19.0856,61300.0
2008-11-19 14:05:00,21.55,21.55,21.48,21.52,43100.0,19.0856,19.0856,19.0236,19.0591,43100.0
2008-11-19 14:10:00,21.52,21.57,21.46,21.52,65700.0,19.0591,19.1033,19.0059,19.0591,65700.0
2008-11-19 14:15:00,21.52,21.53,21.41,21.41,48600.0,19.0591,19.0679,18.9616,18.9616,48600.0
2008-11-19 14:20:00,21.41,21.41,21.32,21.33,54900.0,18.9616,18.9616,18.8819,18.8908,54900.0
2008-11-19 14:25:00,21.32,21.45,21.32,21.33,131200.0,18.8819,18.9971,18.8819,18.8908,131200.0
2008-11-19 14:30:00,21.33,21.38,21.27,21.27,65900.0,18.8908,18.9351,18.8376,18.8376,65900.0
2008-11-19 14:35:00,21.27,21.37,21.18,21.35,58500.0,18.8376,18.9262,18.7579,18.9085,58500.0
2008-11-19 14:40:00,21.35,21.55,21.35,21.5,72700.0,18.9085,19.0856,18.9085,19.0413,72700.0
2008-11-19 14:45:00,21.51,21.66,21.46,21.52,114500.0,19.0502,19.1831,19.0059,19.0591,114500.0
2008-11-19 14:50:00,21.55,21.67,21.51,21.6,54500.0,19.0856,19.1919,19.0502,19.1299,54500.0
2008-11-19 14:55:00,21.58,21.65,21.52,21.63,68300.0,19.1122,19.1742,19.0591,19.1565,68300.0
2008-11-19 15:00:00,21.64,21.64,21.43,21.56,81300.0,19.1653,19.1653,18.9794,19.0945,81300.0
2008-11-19 15:05:00,21.55,21.65,21.48,21.61,99800.0,19.0856,19.1742,19.0236,19.1388,99800.0
2008-11-19 15:10:00,21.6,21.64,21.49,21.54,90900.0,19.1299,19.1653,19.0325,19.0768,90900.0
2008-11-19 15:15:00,21.55,21.55,21.35,21.4,107500.0,19.0856,19.0856,18.9085,18.9528,107500.0
2008-11-19 15:20:00,21.39,21.45,21.32,21.39,100600.0,18.9439,18.9971,18.8819,18.9439,100600.0
2008-11-19 15:25:00,21.39,21.39,21.22,21.32,151500.0,18.9439,18.9439,18.7934,18.8819,151500.0
2008-11-19 15:30:00,21.32,21.36,21.18,21.36,133000.0,18.8819,18.9174,18.7579,18.9174,133000.0
2008-11-19 15:35:00,21.37,21.38,21.07,21.07,153100.0,18.9262,18.9351,18.6605,18.6605,153100.0
2008-11-19 15:40:00,21.08,21.14,20.98,20.98,246100.0,18.6694,18.7225,18.5808,18.5808,246100.0
2008-11-19 15:45:00,20.98,20.99,20.85,20.94,141700.0,18.5808,18.5897,18.4657,18.5454,141700.0
2008-11-19 15:50:00,20.94,20.95,20.71,20.76,232800.0,18.5454,18.5542,18.3417,18.386,232800.0
2008-11-19 15:55:00,20.76,20.79,20.56,20.61,265700.0,18.386,18.4125,18.2088,18.2531,265700.0
2008-11-20 09:30:00,20.39,20.44,20.24,20.33,141800.0,18.0583,18.1026,17.9254,18.0051,141800.0
2008-11-20 09:35:00,20.32,20.74,20.27,20.68,134600.0,17.9963,18.3683,17.952,18.3151,134600.0
2008-11-20 09:40:00,20.68,20.78,20.51,20.66,136200.0,18.3151,18.4037,18.1646,18.2974,136200.0
2008-11-20 09:45:00,20.68,21.06,20.65,21.05,170800.0,18.3151,18.6517,18.2886,18.6428,170800.0
2008-11-20 09:50:00,21.04,21.17,20.95,21.03,138500.0,18.634,18.7491,18.5542,18.6251,138500.0
2008-11-20 09:55:00,21.01,21.22,21.0,21.09,88500.0,18.6074,18.7934,18.5985,18.6782,88500.0
2008-11-20 10:00:00,21.08,21.23,21.03,21.19,137600.0,18.6694,18.8022,18.6251,18.7668,137600.0
2008-11-20 10:05:00,21.22,21.36,21.16,21.2,108300.0,18.7934,18.9174,18.7402,18.7757,108300.0
2008-11-20 10:10:00,21.22,21.26,21.1,21.23,76700.0,18.7934,18.8288,18.6871,18.8022,76700.0
2008-11-20 10:15:00,21.22,21.24,21.14,21.19,44900.0,18.7934,18.8111,18.7225,18.7668,44900.0
2008-11-20 10:20:00,21.19,21.59,21.19,21.48,122300.0,18.7668,19.1211,18.7668,19.0236,122300.0
2008-11-20 10:25:00,21.48,21.7,20.53,21.67,101800.0,19.0236,19.2185,18.1823,19.1919,101800.0
2008-11-20 10:30:00,21.66,21.72,21.54,21.55,112300.0,19.1831,19.2362,19.0768,19.0856,112300.0
2008-11-20 10:35:00,21.56,21.66,21.54,21.61,98700.0,19.0945,19.1831,19.0768,19.1388,98700.0
2008-11-20 10:40:00,21.62,21.88,21.56,21.88,88500.0,19.1476,19.3779,19.0945,19.3779,88500.0
2008-11-20 10:45:00,21.88,22.14,21.75,21.93,103300.0,19.3779,19.6082,19.2628,19.4222,103300.0
2008-11-20 10:50:00,21.94,22.08,21.87,22.07,84400.0,19.431,19.555,19.369,19.5462,84400.0
2008-11-20 10:55:00,22.08,22.14,21.98,22.1,82300.0,19.555,19.6082,19.4665,19.5727,82300.0
2008-11-20 11:00:00,22.12,22.33,22.11,22.33,86500.0,19.5904,19.7764,19.5816,19.7764,86500.0
2008-11-20 11:05:00,22.34,22.44,22.32,22.34,113600.0,19.7853,19.8739,19.7676,19.7853,113600.0
2008-11-20 11:10:00,22.32,22.4,22.16,22.34,118800.0,19.7676,19.8384,19.6259,19.7853,118800.0
2008-11-20 11:15:00,22.33,22.34,22.09,22.09,46800.0,19.7764,19.7853,19.5639,19.5639,46800.0
2008-11-20 11:20:00,22.08,22.1,21.92,21.96,84900.0,19.555,19.5727,19.4133,19.4487,84900.0
2008-11-20 11:25:00,21.95,22.13,21.94,22.04,51800.0,19.4399,19.5993,19.431,19.5196,51800.0
2008-11-20 11:30:00,22.02,22.03,21.94,21.99,44200.0,19.5019,19.5107,19.431,19.4753,44200.0
2008-11-20 11:35:00,21.98,22.12,21.93,21.98,43200.0,19.4665,19.5904,19.4222,19.4665,43200.0
2008-11-20 11:40:00,21.97,22.08,21.94,22.08,35200.0,19.4576,19.555,19.431,19.555,35200.0
2008-11-20 11:45:00,22.08,22.08,21.88,21.92,61400.0,19.555,19.555,19.3779,19.4133,61400.0
2008-11-20 11:50:00,21.9,21.9,21.79,21.82,51200.0,19.3956,19.3956,19.2982,19.3248,51200.0
2008-11-20 11:55:00,21.8,21.81,21.72,21.73,65200.0,19.307,19.3159,19.2362,19.245,65200.0
2008-11-20 12:00:00,21.72,21.75,21.54,21.59,79200.0,19.2362,19.2628,19.0768,19.1211,79200.0
2008-11-20 12:05:00,21.58,21.69,21.57,21.57,80000.0,19.1122,19.2096,19.1033,19.1033,80000.0
2008-11-20 12:10:00,21.57,21.69,21.53,21.67,125800.0,19.1033,19.2096,19.0679,19.1919,125800.0
2008-11-20 12:15:00,21.67,21.75,21.62,21.64,78300.0,19.1919,19.2628,19.1476,19.1653,78300.0
2008-11-20 12:20:00,21.66,21.79,21.65,21.69,96300.0,19.1831,19.2982,19.1742,19.2096,96300.0
2008-11-20 12:25:00,21.68,21.88,21.67,21.87,119800.0,19.2008,19.3779,19.1919,19.369,119800.0
2008-11-20 12:30:00,21.86,22.06,21.85,22.04,141300.0,19.3602,19.5373,19.3513,19.5196,141300.0
2008-11-20 12:35:00,22.04,22.09,21.93,21.96,64800.0,19.5196,19.5639,19.4222,19.4487,64800.0
2008-11-20 12:40:00,21.99,22.05,21.85,21.86,32900.0,19.4753,19.5285,19.3513,19.3602,32900.0
2008-11-20 12:45:00,21.84,22.12,21.83,22.07,43200.0,19.3425,19.5904,19.3336,19.5462,43200.0
2008-11-20 12:50:00,22.09,22.11,21.82,21.83,43600.0,19.5639,19.5816,19.3248,19.3336,43600.0
2008-11-20 12:55:00,21.83,21.83,21.75,21.75,30700.0,19.3336,19.3336,19.2628,19.2628,30700.0
2008-11-20 13:00:00,21.73,21.78,21.57,21.64,63400.0,19.245,19.2893,19.1033,19.1653,63400.0
2008-11-20 13:05:00,21.65,21.67,21.55,21.58,52600.0,19.1742,19.1919,19.0856,19.1122,52600.0
2008-11-20 13:10:00,21.59,21.61,21.47,21.52,30400.0,19.1211,19.1388,19.0148,19.0591,30400.0
2008-11-20 13:15:00,21.52,21.73,21.52,21.56,39500.0,19.0591,19.245,19.0591,19.0945,39500.0
2008-11-20 13:20:00,21.55,21.61,21.41,21.57,62100.0,19.0856,19.1388,18.9616,19.1033,62100.0
2008-11-20 13:25:00,21.58,21.65,21.44,21.46,34000.0,19.1122,19.1742,18.9882,19.0059,34000.0
2008-11-20 13:30:00,21.44,21.62,21.41,21.62,36600.0,18.9882,19.1476,18.9616,19.1476,36600.0
2008-11-20 13:35:00,21.61,21.61,21.34,21.45,107000.0,19.1388,19.1388,18.8996,18.9971,107000.0
2008-11-20 13:40:00,21.42,21.58,21.41,21.56,49400.0,18.9705,19.1122,18.9616,19.0945,49400.0
2008-11-20 13:45:00,21.52,21.73,21.52,21.64,63400.0,19.0591,19.245,19.0591,19.1653,63400.0
2008-11-20 13:50:00,21.64,21.79,21.59,21.7,57200.0,19.1653,19.2982,19.1211,19.2185,57200.0
2008-11-20 13:55:00,21.71,21.91,21.67,21.89,79500.0,19.2273,19.4045,19.1919,19.3867,79500.0
2008-11-20 14:00:00,21.88,21.91,21.78,21.85,110100.0,19.3779,19.4045,19.2893,19.3513,110100.0
2008-11-20 14:05:00,21.84,21.9,21.7,21.75,80100.0,19.3425,19.3956,19.2185,19.2628,80100.0
2008-11-20 14:10:00,21.75,21.8,21.68,21.68,44400.0,19.2628,19.307,19.2008,19.2008,44400.0
2008-11-20 14:15:00,21.67,21.76,21.54,21.57,58700.0,19.1919,19.2716,19.0768,19.1033,58700.0
2008-11-20 14:20:00,21.57,21.67,21.55,21.58,30300.0,19.1033,19.1919,19.0856,19.1122,30300.0
2008-11-20 14:25:00,21.56,21.57,21.37,21.37,85600.0,19.0945,19.1033,18.9262,18.9262,85600.0
2008-11-20 14:30:00,21.37,21.48,21.36,21.48,101800.0,18.9262,19.0236,18.9174,19.0236,101800.0
2008-11-20 14:35:00,21.49,21.64,21.44,21.61,71800.0,19.0325,19.1653,18.9882,19.1388,71800.0
2008-11-20 14:40:00,21.61,21.67,21.56,21.56,52100.0,19.1388,19.1919,19.0945,19.0945,52100.0
2008-11-20 14:45:00,21.55,21.56,21.38,21.39,56200.0,19.0856,19.0945,18.9351,18.9439,56200.0
2008-11-20 14:50:00,21.4,21.49,21.37,21.41,100100.0,18.9528,19.0325,18.9262,18.9616,100100.0
2008-11-20 14:55:00,21.42,21.43,21.27,21.39,58900.0,18.9705,18.9794,18.8376,18.9439,58900.0
2008-11-20 15:00:00,21.39,21.57,21.35,21.35,76700.0,18.9439,19.1033,18.9085,18.9085,76700.0
2008-11-20 15:05:00,21.36,21.45,21.29,21.42,70600.0,18.9174,18.9971,18.8554,18.9705,70600.0
2008-11-20 15:10:00,21.42,21.52,21.3,21.35,80700.0,18.9705,19.0591,18.8642,18.9085,80700.0
2008-11-20 15:15:00,21.36,21.41,21.19,21.24,49000.0,18.9174,18.9616,18.7668,18.8111,49000.0
2008-11-20 15:20:00,21.25,21.39,21.22,21.25,55900.0,18.8199,18.9439,18.7934,18.8199,55900.0
2008-11-20 15:25:00,21.26,21.31,21.19,21.27,51300.0,18.8288,18.8731,18.7668,18.8376,51300.0
2008-11-20 15:30:00,21.26,21.41,21.22,21.24,82100.0,18.8288,18.9616,18.7934,18.8111,82100.0
2008-11-20 15:35:00,21.22,21.29,20.94,20.97,111100.0,18.7934,18.8554,18.5454,18.572,111100.0
2008-11-20 15:40:00,20.99,21.01,20.81,20.9,155800.0,18.5897,18.6074,18.4303,18.51,155800.0
2008-11-20 15:45:00,20.9,21.11,20.85,20.93,157400.0,18.51,18.6959,18.4657,18.5365,157400.0
2008-11-20 15:50:00,20.94,20.94,20.76,20.8,286900.0,18.5454,18.5454,18.386,18.4214,286900.0
2008-11-20 15:55:00,20.79,20.8,20.61,20.62,278200.0,18.4125,18.4214,18.2531,18.262,278200.0
2008-11-21 09:30:00,21.36,23.0,20.99,22.34,564700.0,18.9174,20.3698,18.5897,19.7853,564700.0
2008-11-21 09:35:00,22.34,22.4,21.47,21.47,208300.0,19.7853,19.8384,19.0148,19.0148,208300.0
2008-11-21 09:40:00,21.5,21.94,21.43,21.94,117000.0,19.0413,19.431,18.9794,19.431,117000.0
2008-11-21 09:45:00,21.95,22.1,21.85,21.9,108600.0,19.4399,19.5727,19.3513,19.3956,108600.0
2008-11-21 09:50:00,21.91,21.97,21.68,21.68,119800.0,19.4045,19.4576,19.2008,19.2008,119800.0
2008-11-21 09:55:00,21.68,21.77,21.56,21.73,131900.0,19.2008,19.2805,19.0945,19.245,131900.0
2008-11-21 10:00:00,21.77,21.78,21.49,21.57,187800.0,19.2805,19.2893,19.0325,19.1033,187800.0
2008-11-21 10:05:00,21.58,21.81,21.56,21.7,134900.0,19.1122,19.3159,19.0945,19.2185,134900.0
2008-11-21 10:10:00,21.69,21.7,21.55,21.58,84600.0,19.2096,19.2185,19.0856,19.1122,84600.0
2008-11-21 10:15:00,21.57,21.74,21.56,21.62,117700.0,19.1033,19.2539,19.0945,19.1476,117700.0
2008-11-21 10:20:00,21.62,21.7,21.56,21.57,86800.0,19.1476,19.2185,19.0945,19.1033,86800.0
2008-11-21 10:25:00,21.56,21.62,21.34,21.35,67000.0,19.0945,19.1476,18.8996,18.9085,67000.0
2008-11-21 10:30:00,21.35,21.44,21.33,21.35,68800.0,18.9085,18.9882,18.8908,18.9085,68800.0
2008-11-21 10:35:00,21.36,21.47,21.25,21.46,109500.0,18.9174,19.0148,18.8199,19.0059,109500.0
2008-11-21 10:40:00,21.46,21.57,21.4,21.44,75400.0,19.0059,19.1033,18.9528,18.9882,75400.0
2008-11-21 10:45:00,21.41,21.68,21.41,21.58,79300.0,18.9616,19.2008,18.9616,19.1122,79300.0
2008-11-21 10:50:00,21.56,21.62,21.45,21.48,65300.0,19.0945,19.1476,18.9971,19.0236,65300.0
2008-11-21 10:55:00,21.48,21.53,21.3,21.35,66100.0,19.0236,19.0679,18.8642,18.9085,66100.0
2008-11-21 11:00:00,21.36,21.46,21.24,21.24,38200.0,18.9174,19.0059,18.8111,18.8111,38200.0
2008-11-21 11:05:00,21.24,21.31,21.15,21.3,63700.0,18.8111,18.8731,18.7314,18.8642,63700.0
2008-11-21 11:10:00,21.29,21.5,21.29,21.4,55600.0,18.8554,19.0413,18.8554,18.9528,55600.0
2008-11-21 11:15:00,21.38,21.49,21.38,21.47,56900.0,18.9351,19.0325,18.9351,19.0148,56900.0
2008-11-21 11:20:00,21.49,21.66,21.43,21.61,75800.0,19.0325,19.1831,18.9794,19.1388,75800.0
2008-11-21 11:25:00,21.61,21.66,21.52,21.53,46100.0,19.1388,19.1831,19.0591,19.0679,46100.0
2008-11-21 11:30:00,21.55,21.79,21.54,21.76,55100.0,19.0856,19.2982,19.0768,19.2716,55100.0
2008-11-21 11:35:00,21.74,21.77,21.62,21.69,32100.0,19.2539,19.2805,19.1476,19.2096,32100.0
2008-11-21 11:40:00,21.69,21.89,21.69,21.74,56000.0,19.2096,19.3867,19.2096,19.2539,56000.0
2008-11-21 11:45:00,21.75,21.85,21.74,21.8,26500.0,19.2628,19.3513,19.2539,19.307,26500.0
2008-11-21 11:50:00,21.8,21.86,21.65,21.66,37700.0,19.307,19.3602,19.1742,19.1831,37700.0
2008-11-21 11:55:00,21.67,21.73,21.56,21.56,98400.0,19.1919,19.245,19.0945,19.0945,98400.0
2008-11-21 12:00:00,21.59,21.59,21.46,21.5,62600.0,19.1211,19.1211,19.0059,19.0413,62600.0
2008-11-21 12:05:00,21.5,21.64,21.44,21.56,64100.0,19.0413,19.1653,18.9882,19.0945,64100.0
2008-11-21 12:10:00,21.58,21.64,21.49,21.53,49800.0,19.1122,19.1653,19.0325,19.0679,49800.0
2008-11-21 12:15:00,21.57,21.7,21.52,21.52,57600.0,19.1033,19.2185,19.0591,19.0591,57600.0
2008-11-21 12:20:00,21.52,21.65,21.5,21.57,40500.0,19.0591,19.1742,19.0413,19.1033,40500.0
2008-11-21 12:25:00,21.58,21.68,21.53,21.62,78400.0,19.1122,19.2008,19.0679,19.1476,78400.0
2008-11-21 12:30:00,21.63,21.77,21.6,21.73,61900.0,19.1565,19.2805,19.1299,19.245,61900.0
2008-11-21 12:35:00,21.73,21.8,21.69,21.73,52500.0,19.245,19.307,19.2096,19.245,52500.0
2008-11-21 12:40:00,21.74,21.86,21.74,21.78,48800.0,19.2539,19.3602,19.2539,19.2893,48800.0
2008-11-21 12:45:00,21.76,21.81,21.6,21.61,32700.0,19.2716,19.3159,19.1299,19.1388,32700.0
2008-11-21 12:50:00,21.61,21.69,21.61,21.67,32500.0,19.1388,19.2096,19.1388,19.1919,32500.0
2008-11-21 12:55:00,21.64,21.66,21.54,21.58,35200.0,19.1653,19.1831,19.0768,19.1122,35200.0
2008-11-21 13:00:00,21.59,21.6,21.51,21.55,41500.0,19.1211,19.1299,19.0502,19.0856,41500.0
2008-11-21 13:05:00,21.55,21.6,21.49,21.58,27000.0,19.0856,19.1299,19.0325,19.1122,27000.0
2008-11-21 13:10:00,21.58,21.67,21.58,21.65,34200.0,19.1122,19.1919,19.1122,19.1742,34200.0
2008-11-21 13:15:00,21.65,21.65,21.57,21.57,39100.0,19.1742,19.1742,19.1033,19.1033,39100.0
2008-11-21 13:20:00,21.58,21.58,21.43,21.45,29300.0,19.1122,19.1122,18.9794,18.9971,29300.0
2008-11-21 13:25:00,21.45,21.51,21.41,21.5,36700.0,18.9971,19.0502,18.9616,19.0413,36700.0
2008-11-21 13:30:00,21.5,21.54,21.38,21.39,49100.0,19.0413,19.0768,18.9351,18.9439,49100.0
2008-11-21 13:35:00,21.38,21.4,21.32,21.37,38800.0,18.9351,18.9528,18.8819,18.9262,38800.0
2008-11-21 13:40:00,21.36,21.52,21.35,21.46,48700.0,18.9174,19.0591,18.9085,19.0059,48700.0
2008-11-21 13:45:00,21.45,21.48,21.35,21.35,27700.0,18.9971,19.0236,18.9085,18.9085,27700.0
2008-11-21 13:50:00,21.36,21.38,21.25,21.3,57700.0,18.9174,18.9351,18.8199,18.8642,57700.0
2008-11-21 13:55:00,21.3,21.31,21.13,21.13,73300.0,18.8642,18.8731,18.7137,18.7137,73300.0
2008-11-21 14:00:00,21.13,21.39,21.09,21.37,52800.0,18.7137,18.9439,18.6782,18.9262,52800.0
2008-11-21 14:05:00,21.38,21.41,21.25,21.28,55300.0,18.9351,18.9616,18.8199,18.8465,55300.0
2008-11-21 14:10:00,21.27,21.38,21.26,21.29,46000.0,18.8376,18.9351,18.8288,18.8554,46000.0
2008-11-21 14:15:00,21.29,21.31,21.21,21.31,49400.0,18.8554,18.8731,18.7845,18.8731,49400.0
2008-11-21 14:20:00,21.31,21.46,21.29,21.3,84900.0,18.8731,19.0059,18.8554,18.8642,84900.0
2008-11-21 14:25:00,21.31,21.42,21.3,21.35,71000.0,18.8731,18.9705,18.8642,18.9085,71000.0
2008-11-21 14:30:00,21.35,21.37,21.24,21.33,58000.0,18.9085,18.9262,18.8111,18.8908,58000.0
2008-11-21 14:35:00,21.33,21.36,21.23,21.29,67700.0,18.8908,18.9174,18.8022,18.8554,67700.0
2008-11-21 14:40:00,21.3,21.33,21.1,21.3,77100.0,18.8642,18.8908,18.6871,18.8642,77100.0
2008-11-21 14:45:00,21.31,21.49,21.3,21.41,100000.0,18.8731,19.0325,18.8642,18.9616,100000.0
2008-11-21 14:50:00,21.4,21.48,21.29,21.38,67400.0,18.9528,19.0236,18.8554,18.9351,67400.0
2008-11-21 14:55:00,21.38,21.46,21.23,21.34,76100.0,18.9351,19.0059,18.8022,18.8996,76100.0
2008-11-21 15:00:00,21.33,21.56,21.32,21.55,76700.0,18.8908,19.0945,18.8819,19.0856,76700.0
2008-11-21 15:05:00,21.55,21.72,21.47,21.56,89300.0,19.0856,19.2362,19.0148,19.0945,89300.0
2008-11-21 15:10:00,21.55,21.95,21.51,21.93,142100.0,19.0856,19.4399,19.0502,19.4222,142100.0
2008-11-21 15:15:00,21.92,21.92,21.67,21.83,87200.0,19.4133,19.4133,19.1919,19.3336,87200.0
2008-11-21 15:20:00,21.83,21.87,21.68,21.79,66500.0,19.3336,19.369,19.2008,19.2982,66500.0
2008-11-21 15:25:00,21.77,22.02,21.7,21.98,90500.0,19.2805,19.5019,19.2185,19.4665,90500.0
2008-11-21 15:30:00,21.97,22.22,21.86,22.14,109400.0,19.4576,19.679,19.3602,19.6082,109400.0
2008-11-21 15:35:00,22.15,22.46,22.12,22.32,104600.0,19.617,19.8916,19.5904,19.7676,104600.0
2008-11-21 15:40:00,22.32,22.34,22.06,22.09,158800.0,19.7676,19.7853,19.5373,19.5639,158800.0
2008-11-21 15:45:00,22.07,22.34,21.89,22.33,193400.0,19.5462,19.7853,19.3867,19.7764,193400.0
2008-11-21 15:50:00,22.34,22.41,22.21,22.39,287500.0,19.7853,19.8473,19.6702,19.8296,287500.0
2008-11-21 15:55:00,22.4,22.59,22.39,22.59,312200.0,19.8384,20.0067,19.8296,20.0067,312200.0
2008-11-24 09:30:00,23.01,23.03,22.77,22.81,69500.0,20.3787,20.3964,20.1661,20.2015,69500.0
2008-11-24 09:35:00,22.8,22.81,22.65,22.65,60300.0,20.1927,20.2015,20.0598,20.0598,60300.0
2008-11-24 09:40:00,22.67,22.68,22.55,22.56,80300.0,20.0776,20.0864,19.9713,19.9801,80300.0
2008-11-24 09:45:00,22.56,22.58,22.45,22.49,93500.0,19.9801,19.9978,19.8827,19.9181,93500.0
2008-11-24 09:50:00,22.5,22.63,22.48,22.62,38400.0,19.927,20.0421,19.9093,20.0333,38400.0
2008-11-24 09:55:00,22.64,22.85,22.61,22.8,76300.0,20.051,20.237,20.0244,20.1927,76300.0
2008-11-24 10:00:00,22.8,22.93,22.69,22.71,70200.0,20.1927,20.3078,20.0953,20.113,70200.0
2008-11-24 10:05:00,22.7,22.74,22.57,22.73,57900.0,20.1041,20.1395,19.989,20.1307,57900.0
2008-11-24 10:10:00,22.73,22.78,22.62,22.66,55700.0,20.1307,20.175,20.0333,20.0687,55700.0
2008-11-24 10:15:00,22.66,22.75,22.56,22.57,59000.0,20.0687,20.1484,19.9801,19.989,59000.0
2008-11-24 10:20:00,22.57,22.65,22.53,22.59,53500.0,19.989,20.0598,19.9536,20.0067,53500.0
2008-11-24 10:25:00,22.6,22.79,22.59,22.77,42200.0,20.0156,20.1838,20.0067,20.1661,42200.0
2008-11-24 10:30:00,22.77,22.85,22.67,22.7,81900.0,20.1661,20.237,20.0776,20.1041,81900.0
2008-11-24 10:35:00,22.7,22.7,22.59,22.61,70200.0,20.1041,20.1041,20.0067,20.0244,70200.0
2008-11-24 10:40:00,22.6,22.69,22.59,22.66,71200.0,20.0156,20.0953,20.0067,20.0687,71200.0
2008-11-24 10:45:00,22.66,22.69,22.42,22.42,109100.0,20.0687,20.0953,19.8561,19.8561,109100.0
2008-11-24 10:50:00,22.42,22.45,22.29,22.32,80800.0,19.8561,19.8827,19.741,19.7676,80800.0
2008-11-24 10:55:00,22.32,22.5,22.29,22.49,61400.0,19.7676,19.927,19.741,19.9181,61400.0
2008-11-24 11:00:00,22.49,22.54,22.44,22.46,73700.0,19.9181,19.9624,19.8739,19.8916,73700.0
2008-11-24 11:05:00,22.46,22.49,22.39,22.39,69700.0,19.8916,19.9181,19.8296,19.8296,69700.0
2008-11-24 11:10:00,22.39,22.39,22.29,22.3,68800.0,19.8296,19.8296,19.741,19.7499,68800.0
2008-11-24 11:15:00,22.3,22.36,22.28,22.29,84600.0,19.7499,19.803,19.7322,19.741,84600.0
2008-11-24 11:20:00,22.29,22.39,22.22,22.39,68800.0,19.741,19.8296,19.679,19.8296,68800.0
2008-11-24 11:25:00,22.38,22.43,22.31,22.31,47000.0,19.8207,19.865,19.7587,19.7587,47000.0
2008-11-24 11:30:00,22.31,22.35,22.3,22.3,54400.0,19.7587,19.7941,19.7499,19.7499,54400.0
2008-11-24 11:35:00,22.3,22.35,22.25,22.3,69100.0,19.7499,19.7941,19.7056,19.7499,69100.0
2008-11-24 11:40:00,22.3,22.33,22.25,22.32,33500.0,19.7499,19.7764,19.7056,19.7676,33500.0
2008-11-24 11:45:00,22.32,22.33,22.27,22.3,41900.0,19.7676,19.7764,19.7233,19.7499,41900.0
2008-11-24 11:50:00,22.3,22.43,22.27,22.41,23400.0,19.7499,19.865,19.7233,19.8473,23400.0
2008-11-24 11:55:00,22.42,22.48,22.41,22.45,40300.0,19.8561,19.9093,19.8473,19.8827,40300.0
2008-11-24 12:00:00,22.45,22.55,22.43,22.47,71400.0,19.8827,19.9713,19.865,19.9004,71400.0
2008-11-24 12:05:00,22.47,22.49,22.41,22.44,31600.0,19.9004,19.9181,19.8473,19.8739,31600.0
2008-11-24 12:10:00,22.42,22.42,22.33,22.36,48900.0,19.8561,19.8561,19.7764,19.803,48900.0
2008-11-24 12:15:00,22.36,22.41,22.25,22.26,55700.0,19.803,19.8473,19.7056,19.7144,55700.0
2008-11-24 12:20:00,22.27,22.27,22.06,22.07,61900.0,19.7233,19.7233,19.5373,19.5462,61900.0
2008-11-24 12:25:00,22.07,22.21,22.07,22.17,90900.0,19.5462,19.6702,19.5462,19.6347,90900.0
2008-11-24 12:30:00,22.18,22.31,22.18,22.26,55900.0,19.6436,19.7587,19.6436,19.7144,55900.0
2008-11-24 12:35:00,22.29,22.31,22.17,22.18,38600.0,19.741,19.7587,19.6347,19.6436,38600.0
2008-11-24 12:40:00,22.19,22.33,22.18,22.28,54300.0,19.6524,19.7764,19.6436,19.7322,54300.0
2008-11-24 12:45:00,22.27,22.35,22.19,22.32,106300.0,19.7233,19.7941,19.6524,19.7676,106300.0
2008-11-24 12:50:00,22.32,22.47,22.32,22.45,57100.0,19.7676,19.9004,19.7676,19.8827,57100.0
2008-11-24 12:55:00,22.46,22.53,22.42,22.51,60400.0,19.8916,19.9536,19.8561,19.9358,60400.0
2008-11-24 13:00:00,22.51,22.57,22.49,22.49,40500.0,19.9358,19.989,19.9181,19.9181,40500.0
2008-11-24 13:05:00,22.49,22.56,22.46,22.46,76800.0,19.9181,19.9801,19.8916,19.8916,76800.0
2008-11-24 13:10:00,22.46,22.47,22.34,22.35,24800.0,19.8916,19.9004,19.7853,19.7941,24800.0
2008-11-24 13:15:00,22.35,22.53,22.34,22.51,95000.0,19.7941,19.9536,19.7853,19.9358,95000.0
2008-11-24 13:20:00,22.5,22.53,22.48,22.49,33600.0,19.927,19.9536,19.9093,19.9181,33600.0
2008-11-24 13:25:00,22.5,22.52,22.45,22.51,34100.0,19.927,19.9447,19.8827,19.9358,34100.0
2008-11-24 13:30:00,22.51,22.53,22.43,22.48,35200.0,19.9358,19.9536,19.865,19.9093,35200.0
2008-11-24 13:35:00,22.47,22.49,22.41,22.43,31800.0,19.9004,19.9181,19.8473,19.865,31800.0
2008-11-24 13:40:00,22.42,22.45,22.41,22.42,32300.0,19.8561,19.8827,19.8473,19.8561,32300.0
2008-11-24 13:45:00,22.42,22.43,22.39,22.41,31600.0,19.8561,19.865,19.8296,19.8473,31600.0
2008-11-24 13:50:00,22.41,22.51,22.41,22.5,37700.0,19.8473,19.9358,19.8473,19.927,37700.0
2008-11-24 13:55:00,22.52,22.61,22.51,22.59,39500.0,19.9447,20.0244,19.9358,20.0067,39500.0
2008-11-24 14:00:00,22.59,22.6,22.48,22.52,37000.0,20.0067,20.0156,19.9093,19.9447,37000.0
2008-11-24 14:05:00,22.51,22.53,22.46,22.47,68500.0,19.9358,19.9536,19.8916,19.9004,68500.0
2008-11-24 14:10:00,22.47,22.54,22.41,22.48,47700.0,19.9004,19.9624,19.8473,19.9093,47700.0
2008-11-24 14:15:00,22.49,22.55,22.42,22.51,74100.0,19.9181,19.9713,19.8561,19.9358,74100.0
2008-11-24 14:20:00,22.52,22.61,22.5,22.58,50500.0,19.9447,20.0244,19.927,19.9978,50500.0
2008-11-24 14:25:00,22.59,22.62,22.47,22.49,112200.0,20.0067,20.0333,19.9004,19.9181,112200.0
2008-11-24 14:30:00,22.49,22.57,22.45,22.47,71700.0,19.9181,19.989,19.8827,19.9004,71700.0
2008-11-24 14:35:00,22.49,22.5,22.41,22.42,55800.0,19.9181,19.927,19.8473,19.8561,55800.0
2008-11-24 14:40:00,22.41,22.47,22.33,22.36,61800.0,19.8473,19.9004,19.7764,19.803,61800.0
2008-11-24 14:45:00,22.36,22.41,22.29,22.3,76700.0,19.803,19.8473,19.741,19.7499,76700.0
2008-11-24 14:50:00,22.29,22.36,22.28,22.34,58200.0,19.741,19.803,19.7322,19.7853,58200.0
2008-11-24 14:55:00,22.34,22.4,22.34,22.35,59200.0,19.7853,19.8384,19.7853,19.7941,59200.0
2008-11-24 15:00:00,22.36,22.47,22.29,22.46,61900.0,19.803,19.9004,19.741,19.8916,61900.0
2008-11-24 15:05:00,22.47,22.56,22.43,22.56,41500.0,19.9004,19.9801,19.865,19.9801,41500.0
2008-11-24 15:10:00,22.56,22.58,22.49,22.56,62600.0,19.9801,19.9978,19.9181,19.9801,62600.0
2008-11-24 15:15:00,22.57,22.57,22.48,22.5,97700.0,19.989,19.989,19.9093,19.927,97700.0
2008-11-24 15:20:00,22.5,22.58,22.43,22.44,68700.0,19.927,19.9978,19.865,19.8739,68700.0
2008-11-24 15:25:00,22.43,22.6,22.43,22.58,80000.0,19.865,20.0156,19.865,19.9978,80000.0
2008-11-24 15:30:00,22.58,22.61,22.51,22.52,65700.0,19.9978,20.0244,19.9358,19.9447,65700.0
2008-11-24 15:35:00,22.51,22.65,22.48,22.58,114600.0,19.9358,20.0598,19.9093,19.9978,114600.0
2008-11-24 15:40:00,22.57,22.74,22.57,22.72,118000.0,19.989,20.1395,19.989,20.1218,118000.0
2008-11-24 15:45:00,22.7,22.74,22.48,22.48,131600.0,20.1041,20.1395,19.9093,19.9093,131600.0
2008-11-24 15:50:00,22.48,22.69,22.43,22.62,381400.0,19.9093,20.0953,19.865,20.0333,381400.0
2008-11-24 15:55:00,22.63,22.74,22.6,22.71,415600.0,20.0421,20.1395,20.0156,20.113,415600.0
2008-11-25 09:30:00,22.84,23.0,22.31,22.73,110200.0,20.2281,20.3698,19.7587,20.1307,110200.0
2008-11-25 09:35:00,22.73,22.77,22.48,22.6,56000.0,20.1307,20.1661,19.9093,20.0156,56000.0
2008-11-25 09:40:00,22.59,22.76,22.48,22.54,56700.0,20.0067,20.1573,19.9093,19.9624,56700.0
2008-11-25 09:45:00,22.52,22.52,22.39,22.4,58200.0,19.9447,19.9447,19.8296,19.8384,58200.0
2008-11-25 09:50:00,22.42,22.49,22.24,22.24,42500.0,19.8561,19.9181,19.6967,19.6967,42500.0
2008-11-25 09:55:00,22.23,22.26,22.13,22.19,39900.0,19.6879,19.7144,19.5993,19.6524,39900.0
2008-11-25 10:00:00,22.2,22.32,22.12,22.15,101900.0,19.6613,19.7676,19.5904,19.617,101900.0
2008-11-25 10:05:00,22.16,22.2,22.03,22.11,78000.0,19.6259,19.6613,19.5107,19.5816,78000.0
2008-11-25 10:10:00,22.12,22.13,22.03,22.13,48400.0,19.5904,19.5993,19.5107,19.5993,48400.0
2008-11-25 10:15:00,22.13,22.17,22.02,22.04,39700.0,19.5993,19.6347,19.5019,19.5196,39700.0
2008-11-25 10:20:00,22.05,22.05,21.89,21.91,56700.0,19.5285,19.5285,19.3867,19.4045,56700.0
2008-11-25 10:25:00,21.91,22.0,21.91,21.97,54200.0,19.4045,19.4842,19.4045,19.4576,54200.0
2008-11-25 10:30:00,21.97,22.03,21.92,22.0,65400.0,19.4576,19.5107,19.4133,19.4842,65400.0
2008-11-25 10:35:00,22.02,22.04,21.88,21.88,53500.0,19.5019,19.5196,19.3779,19.3779,53500.0
2008-11-25 10:40:00,21.89,21.96,21.85,21.96,37400.0,19.3867,19.4487,19.3513,19.4487,37400.0
2008-11-25 10:45:00,21.95,21.98,21.9,21.9,29000.0,19.4399,19.4665,19.3956,19.3956,29000.0
2008-11-25 10:50:00,21.89,21.95,21.87,21.91,42500.0,19.3867,19.4399,19.369,19.4045,42500.0
2008-11-25 10:55:00,21.91,21.92,21.79,21.83,48600.0,19.4045,19.4133,19.2982,19.3336,48600.0
2008-11-25 11:00:00,21.82,21.86,21.75,21.76,47900.0,19.3248,19.3602,19.2628,19.2716,47900.0
2008-11-25 11:05:00,21.78,21.8,21.71,21.78,62100.0,19.2893,19.307,19.2273,19.2893,62100.0
2008-11-25 11:10:00,21.8,21.91,21.79,21.86,35100.0,19.307,19.4045,19.2982,19.3602,35100.0
2008-11-25 11:15:00,21.85,21.93,21.79,21.89,37400.0,19.3513,19.4222,19.2982,19.3867,37400.0
2008-11-25 11:20:00,21.89,21.98,21.87,21.96,56400.0,19.3867,19.4665,19.369,19.4487,56400.0
2008-11-25 11:25:00,21.95,22.04,21.93,22.02,35200.0,19.4399,19.5196,19.4222,19.5019,35200.0
2008-11-25 11:30:00,22.02,22.07,22.0,22.05,43700.0,19.5019,19.5462,19.4842,19.5285,43700.0
2008-11-25 11:35:00,22.04,22.05,21.95,21.95,21700.0,19.5196,19.5285,19.4399,19.4399,21700.0
2008-11-25 11:40:00,21.95,22.0,21.91,21.95,52200.0,19.4399,19.4842,19.4045,19.4399,52200.0
2008-11-25 11:45:00,21.94,22.06,21.94,22.05,48000.0,19.431,19.5373,19.431,19.5285,48000.0
2008-11-25 11:50:00,22.06,22.12,22.04,22.1,42600.0,19.5373,19.5904,19.5196,19.5727,42600.0
2008-11-25 11:55:00,22.11,22.14,22.06,22.06,28800.0,19.5816,19.6082,19.5373,19.5373,28800.0
2008-11-25 12:00:00,22.07,22.08,21.95,21.95,33300.0,19.5462,19.555,19.4399,19.4399,33300.0
2008-11-25 12:05:00,21.96,21.97,21.91,21.92,31900.0,19.4487,19.4576,19.4045,19.4133,31900.0
2008-11-25 12:10:00,21.92,21.92,21.84,21.88,60800.0,19.4133,19.4133,19.3425,19.3779,60800.0
2008-11-25 12:15:00,21.88,21.9,21.85,21.88,33600.0,19.3779,19.3956,19.3513,19.3779,33600.0
2008-11-25 12:20:00,21.87,21.92,21.84,21.86,50200.0,19.369,19.4133,19.3425,19.3602,50200.0
2008-11-25 12:25:00,21.86,21.89,21.82,21.84,57900.0,19.3602,19.3867,19.3248,19.3425,57900.0
2008-11-25 12:30:00,21.84,21.9,21.82,21.83,50000.0,19.3425,19.3956,19.3248,19.3336,50000.0
2008-11-25 12:35:00,21.84,21.9,21.82,21.86,27000.0,19.3425,19.3956,19.3248,19.3602,27000.0
2008-11-25 12:40:00,21.86,21.88,21.79,21.8,27300.0,19.3602,19.3779,19.2982,19.307,27300.0
2008-11-25 12:45:00,21.8,21.8,21.71,21.72,26400.0,19.307,19.307,19.2273,19.2362,26400.0
2008-11-25 12:50:00,21.73,21.73,21.66,21.71,26700.0,19.245,19.245,19.1831,19.2273,26700.0
2008-11-25 12:55:00,21.7,21.81,21.64,21.76,27300.0,19.2185,19.3159,19.1653,19.2716,27300.0
2008-11-25 13:00:00,21.77,21.79,21.71,21.71,19700.0,19.2805,19.2982,19.2273,19.2273,19700.0
2008-11-25 13:05:00,21.71,21.78,21.71,21.77,19700.0,19.2273,19.2893,19.2273,19.2805,19700.0
2008-11-25 13:10:00,21.81,21.83,21.73,21.73,17100.0,19.3159,19.3336,19.245,19.245,17100.0
2008-11-25 13:15:00,21.73,21.76,21.65,21.71,27100.0,19.245,19.2716,19.1742,19.2273,27100.0
2008-11-25 13:20:00,21.72,21.73,21.66,21.67,27300.0,19.2362,19.245,19.1831,19.1919,27300.0
2008-11-25 13:25:00,21.66,21.82,21.66,21.8,32100.0,19.1831,19.3248,19.1831,19.307,32100.0
2008-11-25 13:30:00,21.8,21.86,21.79,21.8,31600.0,19.307,19.3602,19.2982,19.307,31600.0
2008-11-25 13:35:00,21.81,21.83,21.77,21.81,22500.0,19.3159,19.3336,19.2805,19.3159,22500.0
2008-11-25 13:40:00,21.81,21.81,21.71,21.71,36600.0,19.3159,19.3159,19.2273,19.2273,36600.0
2008-11-25 13:45:00,21.72,21.77,21.71,21.75,19300.0,19.2362,19.2805,19.2273,19.2628,19300.0
2008-11-25 13:50:00,21.74,21.76,21.71,21.72,23700.0,19.2539,19.2716,19.2273,19.2362,23700.0
2008-11-25 13:55:00,21.72,21.73,21.64,21.65,37800.0,19.2362,19.245,19.1653,19.1742,37800.0
2008-11-25 14:00:00,21.65,21.66,21.6,21.66,37300.0,19.1742,19.1831,19.1299,19.1831,37300.0
2008-11-25 14:05:00,21.65,21.69,21.62,21.63,72400.0,19.1742,19.2096,19.1476,19.1565,72400.0
2008-11-25 14:10:00,21.64,21.65,21.56,21.57,92500.0,19.1653,19.1742,19.0945,19.1033,92500.0
2008-11-25 14:15:00,21.56,21.58,21.5,21.55,88300.0,19.0945,19.1122,19.0413,19.0856,88300.0
2008-11-25 14:20:00,21.55,21.55,21.49,21.51,49300.0,19.0856,19.0856,19.0325,19.0502,49300.0
2008-11-25 14:25:00,21.51,21.54,21.46,21.46,52900.0,19.0502,19.0768,19.0059,19.0059,52900.0
2008-11-25 14:30:00,21.48,21.55,21.43,21.53,36900.0,19.0236,19.0856,18.9794,19.0679,36900.0
2008-11-25 14:35:00,21.52,21.6,21.51,21.57,43500.0,19.0591,19.1299,19.0502,19.1033,43500.0
2008-11-25 14:40:00,21.58,21.6,21.55,21.57,33300.0,19.1122,19.1299,19.0856,19.1033,33300.0
2008-11-25 14:45:00,21.57,21.6,21.55,21.57,34600.0,19.1033,19.1299,19.0856,19.1033,34600.0
2008-11-25 14:50:00,21.57,21.61,21.52,21.61,37700.0,19.1033,19.1388,19.0591,19.1388,37700.0
2008-11-25 14:55:00,21.62,21.76,21.62,21.71,78200.0,19.1476,19.2716,19.1476,19.2273,78200.0
2008-11-25 15:00:00,21.71,21.81,21.68,21.8,79700.0,19.2273,19.3159,19.2008,19.307,79700.0
2008-11-25 15:05:00,21.8,21.86,21.72,21.73,48700.0,19.307,19.3602,19.2362,19.245,48700.0
2008-11-25 15:10:00,21.73,21.77,21.68,21.76,39900.0,19.245,19.2805,19.2008,19.2716,39900.0
2008-11-25 15:15:00,21.76,21.82,21.72,21.74,46000.0,19.2716,19.3248,19.2362,19.2539,46000.0
2008-11-25 15:20:00,21.74,21.77,21.66,21.69,68800.0,19.2539,19.2805,19.1831,19.2096,68800.0
2008-11-25 15:25:00,21.69,21.77,21.65,21.72,64600.0,19.2096,19.2805,19.1742,19.2362,64600.0
2008-11-25 15:30:00,21.72,21.74,21.63,21.64,83700.0,19.2362,19.2539,19.1565,19.1653,83700.0
2008-11-25 15:35:00,21.64,21.8,21.64,21.75,112700.0,19.1653,19.307,19.1653,19.2628,112700.0
2008-11-25 15:40:00,21.75,21.97,21.74,21.92,125500.0,19.2628,19.4576,19.2539,19.4133,125500.0
2008-11-25 15:45:00,21.91,21.94,21.83,21.89,194700.0,19.4045,19.431,19.3336,19.3867,194700.0
2008-11-25 15:50:00,21.88,21.91,21.75,21.83,208400.0,19.3779,19.4045,19.2628,19.3336,208400.0
2008-11-25 15:55:00,21.83,21.89,21.81,21.82,357800.0,19.3336,19.3867,19.3159,19.3248,357800.0
2008-11-26 09:30:00,21.61,22.05,21.61,21.79,33200.0,19.1388,19.5285,19.1388,19.2982,33200.0
2008-11-26 09:35:00,21.8,21.94,21.59,21.65,26400.0,19.307,19.431,19.1211,19.1742,26400.0
2008-11-26 09:40:00,21.67,21.79,21.61,21.75,27100.0,19.1919,19.2982,19.1388,19.2628,27100.0
2008-11-26 09:45:00,21.74,21.88,21.69,21.86,41700.0,19.2539,19.3779,19.2096,19.3602,41700.0
2008-11-26 09:50:00,21.87,22.0,21.84,21.98,56500.0,19.369,19.4842,19.3425,19.4665,56500.0
2008-11-26 09:55:00,21.98,22.07,21.98,22.03,39000.0,19.4665,19.5462,19.4665,19.5107,39000.0
2008-11-26 10:00:00,22.02,22.09,22.0,22.03,41800.0,19.5019,19.5639,19.4842,19.5107,41800.0
2008-11-26 10:05:00,22.01,22.01,21.87,21.89,36000.0,19.493,19.493,19.369,19.3867,36000.0
2008-11-26 10:10:00,21.89,21.95,21.85,21.89,26300.0,19.3867,19.4399,19.3513,19.3867,26300.0
2008-11-26 10:15:00,21.92,22.01,21.87,21.97,40300.0,19.4133,19.493,19.369,19.4576,40300.0
2008-11-26 10:20:00,21.96,22.01,21.95,21.97,34400.0,19.4487,19.493,19.4399,19.4576,34400.0
2008-11-26 10:25:00,21.97,22.03,21.96,21.99,18100.0,19.4576,19.5107,19.4487,19.4753,18100.0
2008-11-26 10:30:00,21.99,22.0,21.9,21.92,19800.0,19.4753,19.4842,19.3956,19.4133,19800.0
2008-11-26 10:35:00,21.92,21.96,21.91,21.93,20900.0,19.4133,19.4487,19.4045,19.4222,20900.0
2008-11-26 10:40:00,21.93,21.94,21.87,21.92,15100.0,19.4222,19.431,19.369,19.4133,15100.0
2008-11-26 10:45:00,21.94,22.0,21.87,21.87,20700.0,19.431,19.4842,19.369,19.369,20700.0
2008-11-26 10:50:00,21.87,22.01,21.87,21.97,23400.0,19.369,19.493,19.369,19.4576,23400.0
2008-11-26 10:55:00,21.98,22.04,21.96,21.98,39700.0,19.4665,19.5196,19.4487,19.4665,39700.0
2008-11-26 11:00:00,21.98,22.01,21.9,21.9,26200.0,19.4665,19.493,19.3956,19.3956,26200.0
2008-11-26 11:05:00,21.9,21.97,21.88,21.9,19700.0,19.3956,19.4576,19.3779,19.3956,19700.0
2008-11-26 11:10:00,21.9,21.99,21.9,21.98,26600.0,19.3956,19.4753,19.3956,19.4665,26600.0
2008-11-26 11:15:00,21.97,22.01,21.94,22.01,17000.0,19.4576,19.493,19.431,19.493,17000.0
2008-11-26 11:20:00,22.0,22.05,21.95,21.96,48200.0,19.4842,19.5285,19.4399,19.4487,48200.0
2008-11-26 11:25:00,21.96,21.98,21.92,21.92,24200.0,19.4487,19.4665,19.4133,19.4133,24200.0
2008-11-26 11:30:00,21.92,22.0,21.92,22.0,20500.0,19.4133,19.4842,19.4133,19.4842,20500.0
2008-11-26 11:35:00,21.99,22.1,21.98,22.0,55100.0,19.4753,19.5727,19.4665,19.4842,55100.0
2008-11-26 11:40:00,22.0,22.02,21.91,21.92,28100.0,19.4842,19.5019,19.4045,19.4133,28100.0
2008-11-26 11:45:00,21.92,22.07,21.9,22.07,28800.0,19.4133,19.5462,19.3956,19.5462,28800.0
2008-11-26 11:50:00,22.07,22.07,21.99,22.02,24400.0,19.5462,19.5462,19.4753,19.5019,24400.0
2008-11-26 11:55:00,22.02,22.02,21.95,21.98,22000.0,19.5019,19.5019,19.4399,19.4665,22000.0
2008-11-26 12:00:00,21.97,21.98,21.91,21.91,17800.0,19.4576,19.4665,19.4045,19.4045,17800.0
2008-11-26 12:05:00,21.92,21.97,21.9,21.91,24700.0,19.4133,19.4576,19.3956,19.4045,24700.0
2008-11-26 12:10:00,21.91,21.95,21.85,21.86,15400.0,19.4045,19.4399,19.3513,19.3602,15400.0
2008-11-26 12:15:00,21.87,21.91,21.87,21.9,4900.0,19.369,19.4045,19.369,19.3956,4900.0
2008-11-26 12:20:00,21.91,21.93,21.9,21.91,8800.0,19.4045,19.4222,19.3956,19.4045,8800.0
2008-11-26 12:25:00,21.89,21.89,21.86,21.88,6900.0,19.3867,19.3867,19.3602,19.3779,6900.0
2008-11-26 12:30:00,21.86,21.9,21.85,21.87,10300.0,19.3602,19.3956,19.3513,19.369,10300.0
2008-11-26 12:35:00,21.88,21.93,21.87,21.92,11400.0,19.3779,19.4222,19.369,19.4133,11400.0
2008-11-26 12:40:00,21.91,21.93,21.89,21.91,9500.0,19.4045,19.4222,19.3867,19.4045,9500.0
2008-11-26 12:45:00,21.91,21.98,21.9,21.97,25800.0,19.4045,19.4665,19.3956,19.4576,25800.0
2008-11-26 12:50:00,21.96,22.0,21.96,21.99,21700.0,19.4487,19.4842,19.4487,19.4753,21700.0
2008-11-26 12:55:00,21.99,22.02,21.98,22.02,19500.0,19.4753,19.5019,19.4665,19.5019,19500.0
2008-11-26 13:00:00,22.02,22.08,22.0,22.07,25200.0,19.5019,19.555,19.4842,19.5462,25200.0
2008-11-26 13:05:00,22.07,22.09,22.05,22.07,31000.0,19.5462,19.5639,19.5285,19.5462,31000.0
2008-11-26 13:10:00,22.07,22.09,21.96,21.97,67400.0,19.5462,19.5639,19.4487,19.4576,67400.0
2008-11-26 13:15:00,21.97,21.98,21.94,21.96,12100.0,19.4576,19.4665,19.431,19.4487,12100.0
2008-11-26 13:20:00,21.96,21.98,21.91,21.94,31000.0,19.4487,19.4665,19.4045,19.431,31000.0
2008-11-26 13:25:00,21.93,22.01,21.91,22.0,24500.0,19.4222,19.493,19.4045,19.4842,24500.0
2008-11-26 13:30:00,22.0,22.0,21.91,21.91,14800.0,19.4842,19.4842,19.4045,19.4045,14800.0
2008-11-26 13:35:00,21.9,21.93,21.88,21.93,20600.0,19.3956,19.4222,19.3779,19.4222,20600.0
2008-11-26 13:40:00,21.93,21.94,21.85,21.94,42600.0,19.4222,19.431,19.3513,19.431,42600.0
2008-11-26 13:45:00,21.94,21.95,21.91,21.92,13500.0,19.431,19.4399,19.4045,19.4133,13500.0
2008-11-26 13:50:00,21.92,21.96,21.86,21.88,22500.0,19.4133,19.4487,19.3602,19.3779,22500.0
2008-11-26 13:55:00,21.87,21.87,21.85,21.85,5000.0,19.369,19.369,19.3513,19.3513,5000.0
2008-11-26 14:00:00,21.85,21.86,21.81,21.81,28100.0,19.3513,19.3602,19.3159,19.3159,28100.0
2008-11-26 14:05:00,21.82,21.84,21.81,21.84,12700.0,19.3248,19.3425,19.3159,19.3425,12700.0
2008-11-26 14:10:00,21.85,21.85,21.81,21.81,13100.0,19.3513,19.3513,19.3159,19.3159,13100.0
2008-11-26 14:15:00,21.81,21.88,21.8,21.85,21200.0,19.3159,19.3779,19.307,19.3513,21200.0
2008-11-26 14:20:00,21.85,21.93,21.85,21.92,35300.0,19.3513,19.4222,19.3513,19.4133,35300.0
2008-11-26 14:25:00,21.92,21.92,21.87,21.92,20000.0,19.4133,19.4133,19.369,19.4133,20000.0
2008-11-26 14:30:00,21.92,22.08,21.92,22.08,43000.0,19.4133,19.555,19.4133,19.555,43000.0
2008-11-26 14:35:00,22.07,22.08,22.01,22.01,26500.0,19.5462,19.555,19.493,19.493,26500.0
2008-11-26 14:40:00,22.02,22.16,22.02,22.12,30500.0,19.5019,19.6259,19.5019,19.5904,30500.0
2008-11-26 14:45:00,22.11,22.16,22.09,22.15,25700.0,19.5816,19.6259,19.5639,19.617,25700.0
2008-11-26 14:50:00,22.14,22.18,22.12,22.18,33200.0,19.6082,19.6436,19.5904,19.6436,33200.0
2008-11-26 14:55:00,22.19,22.25,22.18,22.23,57600.0,19.6524,19.7056,19.6436,19.6879,57600.0
2008-11-26 15:00:00,22.24,22.3,22.2,22.2,34100.0,19.6967,19.7499,19.6613,19.6613,34100.0
2008-11-26 15:05:00,22.2,22.25,22.16,22.2,38400.0,19.6613,19.7056,19.6259,19.6613,38400.0
2008-11-26 15:10:00,22.2,22.35,22.2,22.32,45500.0,19.6613,19.7941,19.6613,19.7676,45500.0
2008-11-26 15:15:00,22.32,22.36,22.26,22.27,33300.0,19.7676,19.803,19.7144,19.7233,33300.0
2008-11-26 15:20:00,22.27,22.3,22.19,22.25,46100.0,19.7233,19.7499,19.6524,19.7056,46100.0
2008-11-26 15:25:00,22.25,22.29,22.23,22.29,33000.0,19.7056,19.741,19.6879,19.741,33000.0
2008-11-26 15:30:00,22.28,22.33,22.23,22.33,36000.0,19.7322,19.7764,19.6879,19.7764,36000.0
2008-11-26 15:35:00,22.33,22.35,22.28,22.29,56700.0,19.7764,19.7941,19.7322,19.741,56700.0
2008-11-26 15:40:00,22.28,22.3,22.14,22.14,92300.0,19.7322,19.7499,19.6082,19.6082,92300.0
2008-11-26 15:45:00,22.14,22.22,22.13,22.15,87800.0,19.6082,19.679,19.5993,19.617,87800.0
2008-11-26 15:50:00,22.15,22.3,22.15,22.3,182200.0,19.617,19.7499,19.617,19.7499,182200.0
2008-11-26 15:55:00,22.3,22.41,22.25,22.41,326300.0,19.7499,19.8473,19.7056,19.8473,326300.0
2008-11-28 09:30:00,22.18,22.55,22.18,22.2,26300.0,19.6436,19.9713,19.6436,19.6613,26300.0
2008-11-28 09:35:00,22.21,22.23,22.15,22.2,22900.0,19.6702,19.6879,19.617,19.6613,22900.0
2008-11-28 09:40:00,22.18,22.21,22.04,22.05,43800.0,19.6436,19.6702,19.5196,19.5285,43800.0
2008-11-28 09:45:00,22.06,22.08,21.96,21.97,16600.0,19.5373,19.555,19.4487,19.4576,16600.0
2008-11-28 09:50:00,21.95,21.99,21.93,21.93,12800.0,19.4399,19.4753,19.4222,19.4222,12800.0
2008-11-28 09:55:00,21.93,21.95,21.9,21.94,12200.0,19.4222,19.4399,19.3956,19.431,12200.0
2008-11-28 10:00:00,21.93,21.95,21.89,21.95,28300.0,19.4222,19.4399,19.3867,19.4399,28300.0
2008-11-28 10:05:00,21.95,21.99,21.94,21.97,18000.0,19.4399,19.4753,19.431,19.4576,18000.0
2008-11-28 10:10:00,21.98,21.98,21.91,21.94,27100.0,19.4665,19.4665,19.4045,19.431,27100.0
2008-11-28 10:15:00,21.93,21.97,21.89,21.97,14900.0,19.4222,19.4576,19.3867,19.4576,14900.0
2008-11-28 10:20:00,21.96,22.02,21.96,21.99,22300.0,19.4487,19.5019,19.4487,19.4753,22300.0
2008-11-28 10:25:00,21.99,22.0,21.92,21.92,24900.0,19.4753,19.4842,19.4133,19.4133,24900.0
2008-11-28 10:30:00,21.92,21.94,21.88,21.89,33000.0,19.4133,19.431,19.3779,19.3867,33000.0
2008-11-28 10:35:00,21.9,21.9,21.83,21.84,19000.0,19.3956,19.3956,19.3336,19.3425,19000.0
2008-11-28 10:40:00,21.84,21.86,21.81,21.83,26200.0,19.3425,19.3602,19.3159,19.3336,26200.0
2008-11-28 10:45:00,21.83,21.85,21.8,21.81,50800.0,19.3336,19.3513,19.307,19.3159,50800.0
2008-11-28 10:50:00,21.81,21.84,21.78,21.82,37500.0,19.3159,19.3425,19.2893,19.3248,37500.0
2008-11-28 10:55:00,21.82,21.82,21.8,21.81,48800.0,19.3248,19.3248,19.307,19.3159,48800.0
2008-11-28 11:00:00,21.81,21.81,21.76,21.78,69500.0,19.3159,19.3159,19.2716,19.2893,69500.0
2008-11-28 11:05:00,21.79,21.8,21.77,21.78,15900.0,19.2982,19.307,19.2805,19.2893,15900.0
2008-11-28 11:10:00,21.78,21.79,21.78,21.78,10100.0,19.2893,19.2982,19.2893,19.2893,10100.0
2008-11-28 11:15:00,21.78,21.8,21.76,21.79,36500.0,19.2893,19.307,19.2716,19.2982,36500.0
2008-11-28 11:20:00,21.79,21.87,21.78,21.86,34700.0,19.2982,19.369,19.2893,19.3602,34700.0
2008-11-28 11:25:00,21.86,21.92,21.86,21.91,23000.0,19.3602,19.4133,19.3602,19.4045,23000.0
2008-11-28 11:30:00,21.91,21.91,21.87,21.88,20400.0,19.4045,19.4045,19.369,19.3779,20400.0
2008-11-28 11:35:00,21.88,21.88,21.81,21.83,32800.0,19.3779,19.3779,19.3159,19.3336,32800.0
2008-11-28 11:40:00,21.83,21.83,21.78,21.81,36900.0,19.3336,19.3336,19.2893,19.3159,36900.0
2008-11-28 11:45:00,21.81,21.84,21.81,21.84,11400.0,19.3159,19.3425,19.3159,19.3425,11400.0
2008-11-28 11:50:00,21.84,21.94,21.84,21.94,15300.0,19.3425,19.431,19.3425,19.431,15300.0
2008-11-28 11:55:00,21.94,21.95,21.92,21.94,21300.0,19.431,19.4399,19.4133,19.431,21300.0
2008-11-28 12:00:00,21.93,21.95,21.91,21.94,30100.0,19.4222,19.4399,19.4045,19.431,30100.0
2008-11-28 12:05:00,21.96,21.98,21.95,21.95,14100.0,19.4487,19.4665,19.4399,19.4399,14100.0
2008-11-28 12:10:00,21.96,22.04,21.95,22.02,17500.0,19.4487,19.5196,19.4399,19.5019,17500.0
2008-11-28 12:15:00,22.02,22.03,22.0,22.02,24300.0,19.5019,19.5107,19.4842,19.5019,24300.0
2008-11-28 12:20:00,22.02,22.03,21.99,21.99,15400.0,19.5019,19.5107,19.4753,19.4753,15400.0
2008-11-28 12:25:00,22.0,22.02,21.99,22.02,11700.0,19.4842,19.5019,19.4753,19.5019,11700.0
2008-11-28 12:30:00,22.02,22.04,21.99,22.03,11200.0,19.5019,19.5196,19.4753,19.5107,11200.0
2008-11-28 12:35:00,22.03,22.06,22.03,22.06,15500.0,19.5107,19.5373,19.5107,19.5373,15500.0
2008-11-28 12:40:00,22.06,22.11,22.05,22.07,19200.0,19.5373,19.5816,19.5285,19.5462,19200.0
2008-11-28 12:45:00,22.06,22.12,22.02,22.11,38000.0,19.5373,19.5904,19.5019,19.5816,38000.0
2008-11-28 12:50:00,22.12,22.19,22.12,22.13,66100.0,19.5904,19.6524,19.5904,19.5993,66100.0
2008-11-28 12:55:00,22.13,22.21,22.12,22.2,66400.0,19.5993,19.6702,19.5904,19.6613,66400.0
2008-12-01 09:30:00,21.85,21.93,21.44,21.53,72000.0,19.3513,19.4222,18.9882,19.0679,72000.0
2008-12-01 09:35:00,21.55,21.66,21.47,21.56,48600.0,19.0856,19.1831,19.0148,19.0945,48600.0
2008-12-01 09:40:00,21.56,21.63,21.43,21.54,41200.0,19.0945,19.1565,18.9794,19.0768,41200.0
2008-12-01 09:45:00,21.53,21.53,21.26,21.33,112700.0,19.0679,19.0679,18.8288,18.8908,112700.0
2008-12-01 09:50:00,21.33,21.33,21.15,21.17,65400.0,18.8908,18.8908,18.7314,18.7491,65400.0
2008-12-01 09:55:00,21.18,21.21,21.08,21.12,78400.0,18.7579,18.7845,18.6694,18.7048,78400.0
2008-12-01 10:00:00,21.12,21.25,21.11,21.19,47300.0,18.7048,18.8199,18.6959,18.7668,47300.0
2008-12-01 10:05:00,21.2,21.25,21.14,21.25,35600.0,18.7757,18.8199,18.7225,18.8199,35600.0
2008-12-01 10:10:00,21.25,21.32,21.21,21.23,60000.0,18.8199,18.8819,18.7845,18.8022,60000.0
2008-12-01 10:15:00,21.21,21.28,21.15,21.15,36600.0,18.7845,18.8465,18.7314,18.7314,36600.0
2008-12-01 10:20:00,21.15,21.17,21.1,21.12,30100.0,18.7314,18.7491,18.6871,18.7048,30100.0
2008-12-01 10:25:00,21.12,21.12,21.04,21.06,41700.0,18.7048,18.7048,18.634,18.6517,41700.0
2008-12-01 10:30:00,21.06,21.11,21.0,21.1,37500.0,18.6517,18.6959,18.5985,18.6871,37500.0
2008-12-01 10:35:00,21.1,21.13,21.09,21.13,12500.0,18.6871,18.7137,18.6782,18.7137,12500.0
2008-12-01 10:40:00,21.13,21.21,21.11,21.21,36100.0,18.7137,18.7845,18.6959,18.7845,36100.0
2008-12-01 10:45:00,21.21,21.23,21.12,21.12,49000.0,18.7845,18.8022,18.7048,18.7048,49000.0
2008-12-01 10:50:00,21.12,21.17,21.06,21.14,36300.0,18.7048,18.7491,18.6517,18.7225,36300.0
2008-12-01 10:55:00,21.13,21.15,21.05,21.05,33100.0,18.7137,18.7314,18.6428,18.6428,33100.0
2008-12-01 11:00:00,21.05,21.05,20.97,20.98,33300.0,18.6428,18.6428,18.572,18.5808,33300.0
2008-12-01 11:05:00,20.98,20.99,20.91,20.91,42300.0,18.5808,18.5897,18.5188,18.5188,42300.0
2008-12-01 11:10:00,20.91,20.96,20.9,20.96,36700.0,18.5188,18.5631,18.51,18.5631,36700.0
2008-12-01 11:15:00,20.94,20.99,20.9,20.99,27200.0,18.5454,18.5897,18.51,18.5897,27200.0
2008-12-01 11:20:00,20.98,21.03,20.98,20.99,17400.0,18.5808,18.6251,18.5808,18.5897,17400.0
2008-12-01 11:25:00,21.0,21.0,20.92,20.93,23400.0,18.5985,18.5985,18.5277,18.5365,23400.0
2008-12-01 11:30:00,20.92,21.04,20.92,21.03,18900.0,18.5277,18.634,18.5277,18.6251,18900.0
2008-12-01 11:35:00,21.03,21.1,21.03,21.09,26400.0,18.6251,18.6871,18.6251,18.6782,26400.0
2008-12-01 11:40:00,21.1,21.12,21.09,21.11,17900.0,18.6871,18.7048,18.6782,18.6959,17900.0
2008-12-01 11:45:00,21.11,21.14,21.1,21.12,21200.0,18.6959,18.7225,18.6871,18.7048,21200.0
2008-12-01 11:50:00,21.11,21.12,21.06,21.08,26000.0,18.6959,18.7048,18.6517,18.6694,26000.0
2008-12-01 11:55:00,21.08,21.1,21.06,21.07,11900.0,18.6694,18.6871,18.6517,18.6605,11900.0
2008-12-01 12:00:00,21.07,21.07,20.99,21.01,19400.0,18.6605,18.6605,18.5897,18.6074,19400.0
2008-12-01 12:05:00,21.02,21.1,21.02,21.08,18600.0,18.6162,18.6871,18.6162,18.6694,18600.0
2008-12-01 12:10:00,21.09,21.13,21.08,21.11,11100.0,18.6782,18.7137,18.6694,18.6959,11100.0
2008-12-01 12:15:00,21.12,21.12,21.04,21.06,20700.0,18.7048,18.7048,18.634,18.6517,20700.0
2008-12-01 12:20:00,21.06,21.07,21.02,21.05,24800.0,18.6517,18.6605,18.6162,18.6428,24800.0
2008-12-01 12:25:00,21.05,21.05,20.97,20.99,23300.0,18.6428,18.6428,18.572,18.5897,23300.0
2008-12-01 12:30:00,20.99,21.05,20.99,21.03,23700.0,18.5897,18.6428,18.5897,18.6251,23700.0
2008-12-01 12:35:00,21.04,21.04,20.92,20.94,34200.0,18.634,18.634,18.5277,18.5454,34200.0
2008-12-01 12:40:00,20.93,20.94,20.88,20.89,26400.0,18.5365,18.5454,18.4922,18.5011,26400.0
2008-12-01 12:45:00,20.9,20.95,20.9,20.94,17600.0,18.51,18.5542,18.51,18.5454,17600.0
2008-12-01 12:50:00,20.95,20.96,20.88,20.93,24200.0,18.5542,18.5631,18.4922,18.5365,24200.0
2008-12-01 12:55:00,20.93,20.95,20.9,20.92,16700.0,18.5365,18.5542,18.51,18.5277,16700.0
2008-12-01 13:00:00,20.92,20.93,20.9,20.92,13900.0,18.5277,18.5365,18.51,18.5277,13900.0
2008-12-01 13:05:00,20.92,20.93,20.88,20.89,17700.0,18.5277,18.5365,18.4922,18.5011,17700.0
2008-12-01 13:10:00,20.9,20.92,20.88,20.92,20500.0,18.51,18.5277,18.4922,18.5277,20500.0
2008-12-01 13:15:00,20.92,20.98,20.9,20.97,32100.0,18.5277,18.5808,18.51,18.572,32100.0
2008-12-01 13:20:00,20.97,21.0,20.97,20.99,18300.0,18.572,18.5985,18.572,18.5897,18300.0
2008-12-01 13:25:00,21.0,21.03,20.97,21.01,17500.0,18.5985,18.6251,18.572,18.6074,17500.0
2008-12-01 13:30:00,21.01,21.09,21.0,21.09,29800.0,18.6074,18.6782,18.5985,18.6782,29800.0
2008-12-01 13:35:00,21.09,21.1,20.97,20.98,37600.0,18.6782,18.6871,18.572,18.5808,37600.0
2008-12-01 13:40:00,20.98,21.01,20.93,20.93,41900.0,18.5808,18.6074,18.5365,18.5365,41900.0
2008-12-01 13:45:00,20.94,20.98,20.85,20.85,78100.0,18.5454,18.5808,18.4657,18.4657,78100.0
2008-12-01 13:50:00,20.86,20.87,20.78,20.8,39400.0,18.4745,18.4834,18.4037,18.4214,39400.0
2008-12-01 13:55:00,20.81,20.89,20.77,20.89,30700.0,18.4303,18.5011,18.3948,18.5011,30700.0
2008-12-01 14:00:00,20.89,20.9,20.83,20.84,25500.0,18.5011,18.51,18.448,18.4568,25500.0
2008-12-01 14:05:00,20.85,20.85,20.76,20.84,30000.0,18.4657,18.4657,18.386,18.4568,30000.0
2008-12-01 14:10:00,20.84,20.87,20.79,20.84,29200.0,18.4568,18.4834,18.4125,18.4568,29200.0
2008-12-01 14:15:00,20.84,20.84,20.74,20.76,22300.0,18.4568,18.4568,18.3683,18.386,22300.0
2008-12-01 14:20:00,20.77,20.83,20.75,20.8,27600.0,18.3948,18.448,18.3771,18.4214,27600.0
2008-12-01 14:25:00,20.81,20.84,20.77,20.82,28000.0,18.4303,18.4568,18.3948,18.4391,28000.0
2008-12-01 14:30:00,20.82,20.89,20.79,20.84,37800.0,18.4391,18.5011,18.4125,18.4568,37800.0
2008-12-01 14:35:00,20.85,20.87,20.8,20.83,32000.0,18.4657,18.4834,18.4214,18.448,32000.0
2008-12-01 14:40:00,20.82,20.86,20.78,20.78,44000.0,18.4391,18.4745,18.4037,18.4037,44000.0
2008-12-01 14:45:00,20.79,20.87,20.79,20.83,32200.0,18.4125,18.4834,18.4125,18.448,32200.0
2008-12-01 14:50:00,20.82,20.96,20.82,20.9,50300.0,18.4391,18.5631,18.4391,18.51,50300.0
2008-12-01 14:55:00,20.9,20.92,20.81,20.84,39400.0,18.51,18.5277,18.4303,18.4568,39400.0
2008-12-01 15:00:00,20.83,20.85,20.75,20.77,51700.0,18.448,18.4657,18.3771,18.3948,51700.0
2008-12-01 15:05:00,20.78,20.87,20.75,20.77,82300.0,18.4037,18.4834,18.3771,18.3948,82300.0
2008-12-01 15:10:00,20.77,20.83,20.73,20.79,43900.0,18.3948,18.448,18.3594,18.4125,43900.0
2008-12-01 15:15:00,20.8,20.81,20.75,20.77,48700.0,18.4214,18.4303,18.3771,18.3948,48700.0
2008-12-01 15:20:00,20.76,20.76,20.65,20.66,56000.0,18.386,18.386,18.2886,18.2974,56000.0
2008-12-01 15:25:00,20.66,20.7,20.63,20.65,48300.0,18.2974,18.3328,18.2708,18.2886,48300.0
2008-12-01 15:30:00,20.66,20.68,20.62,20.63,67400.0,18.2974,18.3151,18.262,18.2708,67400.0
2008-12-01 15:35:00,20.64,20.66,20.56,20.56,57600.0,18.2797,18.2974,18.2088,18.2088,57600.0
2008-12-01 15:40:00,20.57,20.59,20.42,20.42,103300.0,18.2177,18.2354,18.0849,18.0849,103300.0
2008-12-01 15:45:00,20.43,20.53,20.37,20.49,151300.0,18.0937,18.1823,18.0406,18.1468,151300.0
2008-12-01 15:50:00,20.49,20.49,20.29,20.31,171600.0,18.1468,18.1468,17.9697,17.9874,171600.0
2008-12-01 15:55:00,20.3,20.34,20.19,20.2,260900.0,17.9786,18.014,17.8812,17.89,260900.0
2008-12-02 09:30:00,20.54,20.8,20.33,20.39,49900.0,18.1911,18.4214,18.0051,18.0583,49900.0
2008-12-02 09:35:00,20.35,20.4,20.31,20.39,35500.0,18.0229,18.0671,17.9874,18.0583,35500.0
2008-12-02 09:40:00,20.38,20.42,20.19,20.29,57200.0,18.0494,18.0849,17.8812,17.9697,57200.0
2008-12-02 09:45:00,20.29,20.35,20.21,20.35,44000.0,17.9697,18.0229,17.8989,18.0229,44000.0
2008-12-02 09:50:00,20.35,20.5,20.33,20.45,47700.0,18.0229,18.1557,18.0051,18.1114,47700.0
2008-12-02 09:55:00,20.45,20.52,20.37,20.4,48300.0,18.1114,18.1734,18.0406,18.0671,48300.0
2008-12-02 10:00:00,20.4,20.46,20.38,20.46,64000.0,18.0671,18.1203,18.0494,18.1203,64000.0
2008-12-02 10:05:00,20.46,20.6,20.43,20.54,79300.0,18.1203,18.2443,18.0937,18.1911,79300.0
2008-12-02 10:10:00,20.55,20.66,20.5,20.63,71000.0,18.2,18.2974,18.1557,18.2708,71000.0
2008-12-02 10:15:00,20.63,20.66,20.59,20.66,31000.0,18.2708,18.2974,18.2354,18.2974,31000.0
2008-12-02 10:20:00,20.66,20.71,20.55,20.71,30400.0,18.2974,18.3417,18.2,18.3417,30400.0
2008-12-02 10:25:00,20.71,20.73,20.6,20.64,44100.0,18.3417,18.3594,18.2443,18.2797,44100.0
2008-12-02 10:30:00,20.63,20.73,20.63,20.69,38900.0,18.2708,18.3594,18.2708,18.324,38900.0
2008-12-02 10:35:00,20.7,20.8,20.69,20.79,28700.0,18.3328,18.4214,18.324,18.4125,28700.0
2008-12-02 10:40:00,20.8,20.84,20.77,20.81,29800.0,18.4214,18.4568,18.3948,18.4303,29800.0
2008-12-02 10:45:00,20.8,20.86,20.76,20.78,23400.0,18.4214,18.4745,18.386,18.4037,23400.0
2008-12-02 10:50:00,20.77,20.83,20.76,20.79,15500.0,18.3948,18.448,18.386,18.4125,15500.0
2008-12-02 10:55:00,20.79,20.85,20.77,20.78,20300.0,18.4125,18.4657,18.3948,18.4037,20300.0
2008-12-02 11:00:00,20.78,20.8,20.73,20.76,17300.0,18.4037,18.4214,18.3594,18.386,17300.0
2008-12-02 11:05:00,20.75,20.79,20.73,20.77,25700.0,18.3771,18.4125,18.3594,18.3948,25700.0
2008-12-02 11:10:00,20.78,20.79,20.68,20.68,12500.0,18.4037,18.4125,18.3151,18.3151,12500.0
2008-12-02 11:15:00,20.68,20.77,20.68,20.75,18700.0,18.3151,18.3948,18.3151,18.3771,18700.0
2008-12-02 11:20:00,20.76,20.83,20.76,20.78,18600.0,18.386,18.448,18.386,18.4037,18600.0
2008-12-02 11:25:00,20.78,20.84,20.75,20.82,30900.0,18.4037,18.4568,18.3771,18.4391,30900.0
2008-12-02 11:30:00,20.83,20.89,20.8,20.8,23100.0,18.448,18.5011,18.4214,18.4214,23100.0
2008-12-02 11:35:00,20.79,20.82,20.77,20.81,17800.0,18.4125,18.4391,18.3948,18.4303,17800.0
2008-12-02 11:40:00,20.82,20.91,20.8,20.88,24400.0,18.4391,18.5188,18.4214,18.4922,24400.0
2008-12-02 11:45:00,20.87,20.99,20.85,20.99,36100.0,18.4834,18.5897,18.4657,18.5897,36100.0
2008-12-02 11:50:00,20.99,21.05,20.99,21.05,38100.0,18.5897,18.6428,18.5897,18.6428,38100.0
2008-12-02 11:55:00,21.05,21.17,21.05,21.1,99600.0,18.6428,18.7491,18.6428,18.6871,99600.0
2008-12-02 12:00:00,21.11,21.12,21.09,21.09,40600.0,18.6959,18.7048,18.6782,18.6782,40600.0
2008-12-02 12:05:00,21.09,21.13,21.07,21.1,40900.0,18.6782,18.7137,18.6605,18.6871,40900.0
2008-12-02 12:10:00,21.1,21.14,21.09,21.13,50700.0,18.6871,18.7225,18.6782,18.7137,50700.0
2008-12-02 12:15:00,21.13,21.16,21.13,21.15,34300.0,18.7137,18.7402,18.7137,18.7314,34300.0
2008-12-02 12:20:00,21.16,21.24,21.15,21.22,68200.0,18.7402,18.8111,18.7314,18.7934,68200.0
2008-12-02 12:25:00,21.23,21.3,21.23,21.28,48300.0,18.8022,18.8642,18.8022,18.8465,48300.0
2008-12-02 12:30:00,21.29,21.35,21.29,21.3,57600.0,18.8554,18.9085,18.8554,18.8642,57600.0
2008-12-02 12:35:00,21.31,21.37,21.3,21.36,54700.0,18.8731,18.9262,18.8642,18.9174,54700.0
2008-12-02 12:40:00,21.35,21.38,21.34,21.36,58600.0,18.9085,18.9351,18.8996,18.9174,58600.0
2008-12-02 12:45:00,21.36,21.37,21.34,21.36,40200.0,18.9174,18.9262,18.8996,18.9174,40200.0
2008-12-02 12:50:00,21.36,21.37,21.3,21.35,38700.0,18.9174,18.9262,18.8642,18.9085,38700.0
2008-12-02 12:55:00,21.34,21.47,21.33,21.46,58400.0,18.8996,19.0148,18.8908,19.0059,58400.0
2008-12-02 13:00:00,21.47,21.49,21.42,21.44,42800.0,19.0148,19.0325,18.9705,18.9882,42800.0
2008-12-02 13:05:00,21.43,21.45,21.39,21.42,41700.0,18.9794,18.9971,18.9439,18.9705,41700.0
2008-12-02 13:10:00,21.41,21.51,21.41,21.48,37700.0,18.9616,19.0502,18.9616,19.0236,37700.0
2008-12-02 13:15:00,21.49,21.51,21.48,21.48,24400.0,19.0325,19.0502,19.0236,19.0236,24400.0
2008-12-02 13:20:00,21.47,21.49,21.45,21.47,48800.0,19.0148,19.0325,18.9971,19.0148,48800.0
2008-12-02 13:25:00,21.45,21.47,21.44,21.47,21700.0,18.9971,19.0148,18.9882,19.0148,21700.0
2008-12-02 13:30:00,21.46,21.46,21.38,21.4,67600.0,19.0059,19.0059,18.9351,18.9528,67600.0
2008-12-02 13:35:00,21.39,21.41,21.37,21.4,35400.0,18.9439,18.9616,18.9262,18.9528,35400.0
2008-12-02 13:40:00,21.4,21.49,21.4,21.45,59400.0,18.9528,19.0325,18.9528,18.9971,59400.0
2008-12-02 13:45:00,21.43,21.48,21.43,21.45,41900.0,18.9794,19.0236,18.9794,18.9971,41900.0
2008-12-02 13:50:00,21.44,21.49,21.41,21.48,52200.0,18.9882,19.0325,18.9616,19.0236,52200.0
2008-12-02 13:55:00,21.47,21.47,21.39,21.41,63700.0,19.0148,19.0148,18.9439,18.9616,63700.0
2008-12-02 14:00:00,21.4,21.43,21.29,21.29,71100.0,18.9528,18.9794,18.8554,18.8554,71100.0
2008-12-02 14:05:00,21.29,21.33,21.23,21.25,156600.0,18.8554,18.8908,18.8022,18.8199,156600.0
2008-12-02 14:10:00,21.25,21.3,21.24,21.28,119300.0,18.8199,18.8642,18.8111,18.8465,119300.0
2008-12-02 14:15:00,21.28,21.32,21.27,21.31,84800.0,18.8465,18.8819,18.8376,18.8731,84800.0
2008-12-02 14:20:00,21.31,21.31,21.22,21.25,88600.0,18.8731,18.8731,18.7934,18.8199,88600.0
2008-12-02 14:25:00,21.25,21.29,21.2,21.29,65700.0,18.8199,18.8554,18.7757,18.8554,65700.0
2008-12-02 14:30:00,21.29,21.32,21.23,21.31,56200.0,18.8554,18.8819,18.8022,18.8731,56200.0
2008-12-02 14:35:00,21.31,21.42,21.29,21.38,51200.0,18.8731,18.9705,18.8554,18.9351,51200.0
2008-12-02 14:40:00,21.38,21.41,21.36,21.4,44800.0,18.9351,18.9616,18.9174,18.9528,44800.0
2008-12-02 14:45:00,21.39,21.43,21.36,21.41,57500.0,18.9439,18.9794,18.9174,18.9616,57500.0
2008-12-02 14:50:00,21.39,21.53,21.37,21.5,74300.0,18.9439,19.0679,18.9262,19.0413,74300.0
2008-12-02 14:55:00,21.5,21.63,21.5,21.62,94200.0,19.0413,19.1565,19.0413,19.1476,94200.0
2008-12-02 15:00:00,21.61,21.62,21.5,21.5,80600.0,19.1388,19.1476,19.0413,19.0413,80600.0
2008-12-02 15:05:00,21.5,21.5,21.39,21.45,52900.0,19.0413,19.0413,18.9439,18.9971,52900.0
2008-12-02 15:10:00,21.44,21.49,21.38,21.42,32500.0,18.9882,19.0325,18.9351,18.9705,32500.0
2008-12-02 15:15:00,21.43,21.66,21.43,21.65,34300.0,18.9794,19.1831,18.9794,19.1742,34300.0
2008-12-02 15:20:00,21.66,21.8,21.58,21.8,66500.0,19.1831,19.307,19.1122,19.307,66500.0
2008-12-02 15:25:00,21.81,21.88,21.77,21.81,44100.0,19.3159,19.3779,19.2805,19.3159,44100.0
2008-12-02 15:30:00,21.81,21.93,21.81,21.86,44000.0,19.3159,19.4222,19.3159,19.3602,44000.0
2008-12-02 15:35:00,21.86,21.9,21.79,21.79,65500.0,19.3602,19.3956,19.2982,19.2982,65500.0
2008-12-02 15:40:00,21.79,21.83,21.73,21.79,49300.0,19.2982,19.3336,19.245,19.2982,49300.0
2008-12-02 15:45:00,21.8,21.85,21.61,21.64,40200.0,19.307,19.3513,19.1388,19.1653,40200.0
2008-12-02 15:50:00,21.65,21.81,21.53,21.78,83200.0,19.1742,19.3159,19.0679,19.2893,83200.0
2008-12-02 15:55:00,21.78,21.91,21.77,21.88,288000.0,19.2893,19.4045,19.2805,19.3779,288000.0
2008-12-03 09:30:00,21.64,21.68,21.41,21.66,50600.0,19.1653,19.2008,18.9616,19.1831,50600.0
2008-12-03 09:35:00,21.66,21.67,21.47,21.62,43000.0,19.1831,19.1919,19.0148,19.1476,43000.0
2008-12-03 09:40:00,21.64,21.76,21.61,21.67,58800.0,19.1653,19.2716,19.1388,19.1919,58800.0
2008-12-03 09:45:00,21.65,21.83,21.64,21.72,88100.0,19.1742,19.3336,19.1653,19.2362,88100.0
2008-12-03 09:50:00,21.72,21.82,21.68,21.71,53000.0,19.2362,19.3248,19.2008,19.2273,53000.0
2008-12-03 09:55:00,21.71,21.72,21.59,21.69,78500.0,19.2273,19.2362,19.1211,19.2096,78500.0
2008-12-03 10:00:00,21.68,21.83,21.67,21.82,106300.0,19.2008,19.3336,19.1919,19.3248,106300.0
2008-12-03 10:05:00,21.82,21.88,21.77,21.84,56000.0,19.3248,19.3779,19.2805,19.3425,56000.0
2008-12-03 10:10:00,21.83,21.83,21.74,21.8,55600.0,19.3336,19.3336,19.2539,19.307,55600.0
2008-12-03 10:15:00,21.8,21.88,21.79,21.79,53700.0,19.307,19.3779,19.2982,19.2982,53700.0
2008-12-03 10:20:00,21.78,21.87,21.77,21.85,77000.0,19.2893,19.369,19.2805,19.3513,77000.0
2008-12-03 10:25:00,21.85,22.09,21.85,22.09,87900.0,19.3513,19.5639,19.3513,19.5639,87900.0
2008-12-03 10:30:00,22.1,22.23,22.08,22.21,107200.0,19.5727,19.6879,19.555,19.6702,107200.0
2008-12-03 10:35:00,22.2,22.27,22.17,22.18,37400.0,19.6613,19.7233,19.6347,19.6436,37400.0
2008-12-03 10:40:00,22.18,22.24,22.18,22.23,36400.0,19.6436,19.6967,19.6436,19.6879,36400.0
2008-12-03 10:45:00,22.22,22.43,22.21,22.38,60400.0,19.679,19.865,19.6702,19.8207,60400.0
2008-12-03 10:50:00,22.39,22.45,22.31,22.44,40700.0,19.8296,19.8827,19.7587,19.8739,40700.0
2008-12-03 10:55:00,22.43,22.49,22.4,22.48,26700.0,19.865,19.9181,19.8384,19.9093,26700.0
2008-12-03 11:00:00,22.48,22.57,22.46,22.48,45700.0,19.9093,19.989,19.8916,19.9093,45700.0
2008-12-03 11:05:00,22.48,22.5,22.37,22.38,44600.0,19.9093,19.927,19.8119,19.8207,44600.0
2008-12-03 11:10:00,22.38,22.58,22.38,22.55,41400.0,19.8207,19.9978,19.8207,19.9713,41400.0
2008-12-03 11:15:00,22.57,22.67,22.54,22.67,56400.0,19.989,20.0776,19.9624,20.0776,56400.0
2008-12-03 11:20:00,22.67,22.76,22.62,22.73,71800.0,20.0776,20.1573,20.0333,20.1307,71800.0
2008-12-03 11:25:00,22.72,22.77,22.63,22.63,56200.0,20.1218,20.1661,20.0421,20.0421,56200.0
2008-12-03 11:30:00,22.63,22.69,22.63,22.65,88000.0,20.0421,20.0953,20.0421,20.0598,88000.0
2008-12-03 11:35:00,22.65,22.7,22.63,22.7,50800.0,20.0598,20.1041,20.0421,20.1041,50800.0
2008-12-03 11:40:00,22.7,22.78,22.69,22.75,48700.0,20.1041,20.175,20.0953,20.1484,48700.0
2008-12-03 11:45:00,22.75,22.76,22.61,22.64,86500.0,20.1484,20.1573,20.0244,20.051,86500.0
2008-12-03 11:50:00,22.64,22.78,22.61,22.78,52500.0,20.051,20.175,20.0244,20.175,52500.0
2008-12-03 11:55:00,22.78,22.84,22.76,22.83,50000.0,20.175,20.2281,20.1573,20.2193,50000.0
2008-12-03 12:00:00,22.82,22.83,22.69,22.7,59400.0,20.2104,20.2193,20.0953,20.1041,59400.0
2008-12-03 12:05:00,22.7,22.71,22.56,22.57,62400.0,20.1041,20.113,19.9801,19.989,62400.0
2008-12-03 12:10:00,22.57,22.63,22.57,22.62,32200.0,19.989,20.0421,19.989,20.0333,32200.0
2008-12-03 12:15:00,22.62,22.68,22.57,22.58,51600.0,20.0333,20.0864,19.989,19.9978,51600.0
2008-12-03 12:20:00,22.58,22.59,22.54,22.58,48300.0,19.9978,20.0067,19.9624,19.9978,48300.0
2008-12-03 12:25:00,22.58,22.69,22.58,22.68,37500.0,19.9978,20.0953,19.9978,20.0864,37500.0
2008-12-03 12:30:00,22.69,22.74,22.69,22.73,30000.0,20.0953,20.1395,20.0953,20.1307,30000.0
2008-12-03 12:35:00,22.73,22.77,22.7,22.74,40100.0,20.1307,20.1661,20.1041,20.1395,40100.0
2008-12-03 12:40:00,22.73,22.74,22.64,22.66,66900.0,20.1307,20.1395,20.051,20.0687,66900.0
2008-12-03 12:45:00,22.66,22.74,22.66,22.73,51500.0,20.0687,20.1395,20.0687,20.1307,51500.0
2008-12-03 12:50:00,22.74,22.83,22.72,22.83,68500.0,20.1395,20.2193,20.1218,20.2193,68500.0
2008-12-03 12:55:00,22.82,22.89,22.82,22.85,70300.0,20.2104,20.2724,20.2104,20.237,70300.0
2008-12-03 13:00:00,22.84,22.9,22.81,22.88,50100.0,20.2281,20.2812,20.2015,20.2635,50100.0
2008-12-03 13:05:00,22.89,22.94,22.85,22.94,76200.0,20.2724,20.3167,20.237,20.3167,76200.0
2008-12-03 13:10:00,22.94,22.95,22.88,22.92,41900.0,20.3167,20.3255,20.2635,20.299,41900.0
2008-12-03 13:15:00,22.92,22.94,22.89,22.92,28100.0,20.299,20.3167,20.2724,20.299,28100.0
2008-12-03 13:20:00,22.92,22.95,22.81,22.81,44300.0,20.299,20.3255,20.2015,20.2015,44300.0
2008-12-03 13:25:00,22.8,22.81,22.76,22.78,53500.0,20.1927,20.2015,20.1573,20.175,53500.0
2008-12-03 13:30:00,22.78,22.78,22.67,22.73,60700.0,20.175,20.175,20.0776,20.1307,60700.0
2008-12-03 13:35:00,22.73,22.73,22.65,22.65,42300.0,20.1307,20.1307,20.0598,20.0598,42300.0
2008-12-03 13:40:00,22.65,22.65,22.54,22.6,79800.0,20.0598,20.0598,19.9624,20.0156,79800.0
2008-12-03 13:45:00,22.6,22.61,22.56,22.6,55700.0,20.0156,20.0244,19.9801,20.0156,55700.0
2008-12-03 13:50:00,22.6,22.61,22.58,22.59,46200.0,20.0156,20.0244,19.9978,20.0067,46200.0
2008-12-03 13:55:00,22.59,22.64,22.58,22.61,45700.0,20.0067,20.051,19.9978,20.0244,45700.0
2008-12-03 14:00:00,22.61,22.67,22.58,22.63,60100.0,20.0244,20.0776,19.9978,20.0421,60100.0
2008-12-03 14:05:00,22.64,22.64,22.5,22.55,117500.0,20.051,20.051,19.927,19.9713,117500.0
2008-12-03 14:10:00,22.56,22.65,22.56,22.63,72200.0,19.9801,20.0598,19.9801,20.0421,72200.0
2008-12-03 14:15:00,22.62,22.7,22.6,22.66,83400.0,20.0333,20.1041,20.0156,20.0687,83400.0
2008-12-03 14:20:00,22.66,22.72,22.61,22.7,61200.0,20.0687,20.1218,20.0244,20.1041,61200.0
2008-12-03 14:25:00,22.71,22.83,22.71,22.75,117200.0,20.113,20.2193,20.113,20.1484,117200.0
2008-12-03 14:30:00,22.75,22.95,22.75,22.92,92400.0,20.1484,20.3255,20.1484,20.299,92400.0
2008-12-03 14:35:00,22.93,22.98,22.84,22.89,55100.0,20.3078,20.3521,20.2281,20.2724,55100.0
2008-12-03 14:40:00,22.88,23.0,22.88,22.97,68900.0,20.2635,20.3698,20.2635,20.3432,68900.0
2008-12-03 14:45:00,22.98,23.01,22.96,22.98,138600.0,20.3521,20.3787,20.3344,20.3521,138600.0
2008-12-03 14:50:00,22.99,23.01,22.9,22.91,120600.0,20.361,20.3787,20.2812,20.2901,120600.0
2008-12-03 14:55:00,22.92,22.95,22.84,22.84,74800.0,20.299,20.3255,20.2281,20.2281,74800.0
2008-12-03 15:00:00,22.84,22.86,22.69,22.71,98300.0,20.2281,20.2458,20.0953,20.113,98300.0
2008-12-03 15:05:00,22.72,22.9,22.72,22.88,102500.0,20.1218,20.2812,20.1218,20.2635,102500.0
2008-12-03 15:10:00,22.88,22.93,22.8,22.9,95200.0,20.2635,20.3078,20.1927,20.2812,95200.0
2008-12-03 15:15:00,22.92,22.95,22.75,22.9,83700.0,20.299,20.3255,20.1484,20.2812,83700.0
2008-12-03 15:20:00,22.91,22.96,22.78,22.78,88000.0,20.2901,20.3344,20.175,20.175,88000.0
2008-12-03 15:25:00,22.78,22.87,22.74,22.86,113700.0,20.175,20.2547,20.1395,20.2458,113700.0
2008-12-03 15:30:00,22.86,22.95,22.77,22.94,97500.0,20.2458,20.3255,20.1661,20.3167,97500.0
2008-12-03 15:35:00,22.93,23.0,22.87,22.98,112400.0,20.3078,20.3698,20.2547,20.3521,112400.0
2008-12-03 15:40:00,22.98,23.0,22.98,22.99,172100.0,20.3521,20.3698,20.3521,20.361,172100.0
2008-12-03 15:45:00,23.0,23.0,22.92,22.96,177600.0,20.3698,20.3698,20.299,20.3344,177600.0
2008-12-03 15:50:00,22.96,23.0,22.95,23.0,329500.0,20.3344,20.3698,20.3255,20.3698,329500.0
2008-12-03 15:55:00,23.0,23.0,22.92,22.98,443800.0,20.3698,20.3698,20.299,20.3521,443800.0
2008-12-04 09:30:00,22.62,22.97,22.4,22.86,86200.0,20.0333,20.3432,19.8384,20.2458,86200.0
2008-12-04 09:35:00,22.87,22.96,22.83,22.91,102800.0,20.2547,20.3344,20.2193,20.2901,102800.0
2008-12-04 09:40:00,22.93,23.03,22.85,22.9,92700.0,20.3078,20.3964,20.237,20.2812,92700.0
2008-12-04 09:45:00,22.9,22.98,22.79,22.97,98100.0,20.2812,20.3521,20.1838,20.3432,98100.0
2008-12-04 09:50:00,22.99,23.0,22.95,22.96,129300.0,20.361,20.3698,20.3255,20.3344,129300.0
2008-12-04 09:55:00,22.96,23.0,22.94,22.96,73900.0,20.3344,20.3698,20.3167,20.3344,73900.0
2008-12-04 10:00:00,22.96,23.02,22.96,22.99,201300.0,20.3344,20.3875,20.3344,20.361,201300.0
2008-12-04 10:05:00,22.99,23.14,22.95,23.1,208100.0,20.361,20.4938,20.3255,20.4584,208100.0
2008-12-04 10:10:00,23.1,23.16,23.01,23.04,116400.0,20.4584,20.5115,20.3787,20.4052,116400.0
2008-12-04 10:15:00,23.05,23.14,23.04,23.11,61300.0,20.4141,20.4938,20.4052,20.4672,61300.0
2008-12-04 10:20:00,23.09,23.23,23.08,23.21,54400.0,20.4495,20.5735,20.4407,20.5558,54400.0
2008-12-04 10:25:00,23.21,23.29,23.21,23.27,87800.0,20.5558,20.6267,20.5558,20.6089,87800.0
2008-12-04 10:30:00,23.26,23.28,23.15,23.27,45400.0,20.6001,20.6178,20.5027,20.6089,45400.0
2008-12-04 10:35:00,23.27,23.34,23.2,23.3,57300.0,20.6089,20.6709,20.5469,20.6355,57300.0
2008-12-04 10:40:00,23.3,23.35,23.24,23.25,55600.0,20.6355,20.6798,20.5824,20.5912,55600.0
2008-12-04 10:45:00,23.23,23.28,23.14,23.14,52200.0,20.5735,20.6178,20.4938,20.4938,52200.0
2008-12-04 10:50:00,23.15,23.39,23.13,23.36,82600.0,20.5027,20.7152,20.4849,20.6886,82600.0
2008-12-04 10:55:00,23.36,23.44,23.35,23.4,43600.0,20.6886,20.7595,20.6798,20.7241,43600.0
2008-12-04 11:00:00,23.4,23.4,23.32,23.36,41100.0,20.7241,20.7241,20.6532,20.6886,41100.0
2008-12-04 11:05:00,23.36,23.36,23.12,23.13,82200.0,20.6886,20.6886,20.4761,20.4849,82200.0
2008-12-04 11:10:00,23.12,23.18,23.12,23.17,42500.0,20.4761,20.5292,20.4761,20.5204,42500.0
2008-12-04 11:15:00,23.18,23.29,23.18,23.24,35300.0,20.5292,20.6267,20.5292,20.5824,35300.0
2008-12-04 11:20:00,23.24,23.34,23.18,23.34,50100.0,20.5824,20.6709,20.5292,20.6709,50100.0
2008-12-04 11:25:00,23.33,23.33,23.23,23.25,38700.0,20.6621,20.6621,20.5735,20.5912,38700.0
2008-12-04 11:30:00,23.25,23.25,23.16,23.22,48200.0,20.5912,20.5912,20.5115,20.5647,48200.0
2008-12-04 11:35:00,23.22,23.22,23.06,23.08,47700.0,20.5647,20.5647,20.423,20.4407,47700.0
2008-12-04 11:40:00,23.07,23.1,22.91,22.91,43900.0,20.4318,20.4584,20.2901,20.2901,43900.0
2008-12-04 11:45:00,22.92,23.09,22.92,23.06,85000.0,20.299,20.4495,20.299,20.423,85000.0
2008-12-04 11:50:00,23.07,23.07,22.92,22.97,36200.0,20.4318,20.4318,20.299,20.3432,36200.0
2008-12-04 11:55:00,22.98,23.11,22.98,23.1,55500.0,20.3521,20.4672,20.3521,20.4584,55500.0
2008-12-04 12:00:00,23.1,23.11,22.95,22.97,54300.0,20.4584,20.4672,20.3255,20.3432,54300.0
2008-12-04 12:05:00,22.96,22.98,22.9,22.94,25100.0,20.3344,20.3521,20.2812,20.3167,25100.0
2008-12-04 12:10:00,22.93,22.93,22.83,22.83,36100.0,20.3078,20.3078,20.2193,20.2193,36100.0
2008-12-04 12:15:00,22.83,22.89,22.8,22.82,35700.0,20.2193,20.2724,20.1927,20.2104,35700.0
2008-12-04 12:20:00,22.8,22.9,22.75,22.9,43300.0,20.1927,20.2812,20.1484,20.2812,43300.0
2008-12-04 12:25:00,22.9,22.94,22.87,22.89,21300.0,20.2812,20.3167,20.2547,20.2724,21300.0
2008-12-04 12:30:00,22.89,22.93,22.85,22.92,29600.0,20.2724,20.3078,20.237,20.299,29600.0
2008-12-04 12:35:00,22.91,22.91,22.83,22.89,24100.0,20.2901,20.2901,20.2193,20.2724,24100.0
2008-12-04 12:40:00,22.88,22.91,22.85,22.87,14700.0,20.2635,20.2901,20.237,20.2547,14700.0
2008-12-04 12:45:00,22.87,22.88,22.79,22.8,30300.0,20.2547,20.2635,20.1838,20.1927,30300.0
2008-12-04 12:50:00,22.81,22.82,22.68,22.7,57000.0,20.2015,20.2104,20.0864,20.1041,57000.0
2008-12-04 12:55:00,22.69,22.78,22.69,22.75,47500.0,20.0953,20.175,20.0953,20.1484,47500.0
2008-12-04 13:00:00,22.74,22.78,22.68,22.77,37000.0,20.1395,20.175,20.0864,20.1661,37000.0
2008-12-04 13:05:00,22.77,22.81,22.69,22.7,34400.0,20.1661,20.2015,20.0953,20.1041,34400.0
2008-12-04 13:10:00,22.7,22.71,22.63,22.67,36800.0,20.1041,20.113,20.0421,20.0776,36800.0
2008-12-04 13:15:00,22.67,22.68,22.65,22.67,26400.0,20.0776,20.0864,20.0598,20.0776,26400.0
2008-12-04 13:20:00,22.67,22.77,22.67,22.77,60500.0,20.0776,20.1661,20.0776,20.1661,60500.0
2008-12-04 13:25:00,22.77,22.84,22.77,22.82,62500.0,20.1661,20.2281,20.1661,20.2104,62500.0
2008-12-04 13:30:00,22.82,22.82,22.77,22.78,41900.0,20.2104,20.2104,20.1661,20.175,41900.0
2008-12-04 13:35:00,22.78,22.85,22.78,22.81,23100.0,20.175,20.237,20.175,20.2015,23100.0
2008-12-04 13:40:00,22.8,22.85,22.8,22.83,35100.0,20.1927,20.237,20.1927,20.2193,35100.0
2008-12-04 13:45:00,22.83,22.96,22.83,22.93,40100.0,20.2193,20.3344,20.2193,20.3078,40100.0
2008-12-04 13:50:00,22.92,22.98,22.87,22.95,25600.0,20.299,20.3521,20.2547,20.3255,25600.0
2008-12-04 13:55:00,22.94,22.95,22.89,22.9,26500.0,20.3167,20.3255,20.2724,20.2812,26500.0
2008-12-04 14:00:00,22.9,22.96,22.9,22.91,19200.0,20.2812,20.3344,20.2812,20.2901,19200.0
2008-12-04 14:05:00,22.92,22.97,22.89,22.9,38600.0,20.299,20.3432,20.2724,20.2812,38600.0
2008-12-04 14:10:00,22.9,22.94,22.84,22.84,30700.0,20.2812,20.3167,20.2281,20.2281,30700.0
2008-12-04 14:15:00,22.84,22.84,22.74,22.76,44200.0,20.2281,20.2281,20.1395,20.1573,44200.0
2008-12-04 14:20:00,22.77,22.82,22.75,22.8,29000.0,20.1661,20.2104,20.1484,20.1927,29000.0
2008-12-04 14:25:00,22.8,22.8,22.69,22.73,27800.0,20.1927,20.1927,20.0953,20.1307,27800.0
2008-12-04 14:30:00,22.74,22.87,22.73,22.85,27000.0,20.1395,20.2547,20.1307,20.237,27000.0
2008-12-04 14:35:00,22.86,22.89,22.82,22.87,58800.0,20.2458,20.2724,20.2104,20.2547,58800.0
2008-12-04 14:40:00,22.87,22.87,22.66,22.66,41200.0,20.2547,20.2547,20.0687,20.0687,41200.0
2008-12-04 14:45:00,22.66,22.71,22.6,22.67,60000.0,20.0687,20.113,20.0156,20.0776,60000.0
2008-12-04 14:50:00,22.66,22.7,22.64,22.69,30100.0,20.0687,20.1041,20.051,20.0953,30100.0
2008-12-04 14:55:00,22.7,22.75,22.59,22.6,35400.0,20.1041,20.1484,20.0067,20.0156,35400.0
2008-12-04 15:00:00,22.58,22.62,22.47,22.49,77600.0,19.9978,20.0333,19.9004,19.9181,77600.0
2008-12-04 15:05:00,22.49,22.5,22.3,22.37,130600.0,19.9181,19.927,19.7499,19.8119,130600.0
2008-12-04 15:10:00,22.37,22.49,22.28,22.29,68300.0,19.8119,19.9181,19.7322,19.741,68300.0
2008-12-04 15:15:00,22.29,22.34,22.2,22.27,78000.0,19.741,19.7853,19.6613,19.7233,78000.0
2008-12-04 15:20:00,22.28,22.29,22.05,22.16,123600.0,19.7322,19.741,19.5285,19.6259,123600.0
2008-12-04 15:25:00,22.15,22.21,22.06,22.06,104400.0,19.617,19.6702,19.5373,19.5373,104400.0
2008-12-04 15:30:00,22.06,22.23,22.04,22.11,114400.0,19.5373,19.6879,19.5196,19.5816,114400.0
2008-12-04 15:35:00,22.12,22.13,22.01,22.05,109200.0,19.5904,19.5993,19.493,19.5285,109200.0
2008-12-04 15:40:00,22.04,22.29,22.03,22.28,173300.0,19.5196,19.741,19.5107,19.7322,173300.0
2008-12-04 15:45:00,22.28,22.39,22.17,22.28,132300.0,19.7322,19.8296,19.6347,19.7322,132300.0
2008-12-04 15:50:00,22.28,22.33,22.19,22.27,330600.0,19.7322,19.7764,19.6524,19.7233,330600.0
2008-12-04 15:55:00,22.28,22.47,22.25,22.35,345900.0,19.7322,19.9004,19.7056,19.7941,345900.0
2008-12-05 09:30:00,22.57,22.57,21.9,22.2,36900.0,19.989,19.989,19.3956,19.6613,36900.0
2008-12-05 09:35:00,22.23,22.28,22.11,22.15,20500.0,19.6879,19.7322,19.5816,19.617,20500.0
2008-12-05 09:40:00,22.15,22.24,22.03,22.05,37800.0,19.617,19.6967,19.5107,19.5285,37800.0
2008-12-05 09:45:00,22.04,22.09,21.86,21.88,72300.0,19.5196,19.5639,19.3602,19.3779,72300.0
2008-12-05 09:50:00,21.88,22.16,21.87,22.14,83700.0,19.3779,19.6259,19.369,19.6082,83700.0
2008-12-05 09:55:00,22.13,22.13,21.89,21.89,62600.0,19.5993,19.5993,19.3867,19.3867,62600.0
2008-12-05 10:00:00,21.9,21.93,21.85,21.9,54400.0,19.3956,19.4222,19.3513,19.3956,54400.0
2008-12-05 10:05:00,21.9,21.94,21.79,21.92,77500.0,19.3956,19.431,19.2982,19.4133,77500.0
2008-12-05 10:10:00,21.9,21.91,21.69,21.71,48600.0,19.3956,19.4045,19.2096,19.2273,48600.0
2008-12-05 10:15:00,21.71,21.75,21.66,21.68,41900.0,19.2273,19.2628,19.1831,19.2008,41900.0
2008-12-05 10:20:00,21.67,21.67,21.57,21.63,48200.0,19.1919,19.1919,19.1033,19.1565,48200.0
2008-12-05 10:25:00,21.63,21.77,21.63,21.77,30900.0,19.1565,19.2805,19.1565,19.2805,30900.0
2008-12-05 10:30:00,21.76,21.9,21.72,21.88,56600.0,19.2716,19.3956,19.2362,19.3779,56600.0
2008-12-05 10:35:00,21.86,21.87,21.74,21.82,39600.0,19.3602,19.369,19.2539,19.3248,39600.0
2008-12-05 10:40:00,21.84,21.86,21.73,21.78,47100.0,19.3425,19.3602,19.245,19.2893,47100.0
2008-12-05 10:45:00,21.78,21.97,21.76,21.97,45000.0,19.2893,19.4576,19.2716,19.4576,45000.0
2008-12-05 10:50:00,21.96,21.96,21.83,21.92,43000.0,19.4487,19.4487,19.3336,19.4133,43000.0
2008-12-05 10:55:00,21.93,22.06,21.93,22.04,39000.0,19.4222,19.5373,19.4222,19.5196,39000.0
2008-12-05 11:00:00,22.04,22.07,22.0,22.04,61200.0,19.5196,19.5462,19.4842,19.5196,61200.0
2008-12-05 11:05:00,22.03,22.09,22.02,22.06,46400.0,19.5107,19.5639,19.5019,19.5373,46400.0
2008-12-05 11:10:00,22.07,22.14,22.05,22.08,34500.0,19.5462,19.6082,19.5285,19.555,34500.0
2008-12-05 11:15:00,22.09,22.12,22.05,22.1,46200.0,19.5639,19.5904,19.5285,19.5727,46200.0
2008-12-05 11:20:00,22.1,22.11,22.01,22.02,35200.0,19.5727,19.5816,19.493,19.5019,35200.0
2008-12-05 11:25:00,22.01,22.06,22.0,22.05,18300.0,19.493,19.5373,19.4842,19.5285,18300.0
2008-12-05 11:30:00,22.05,22.13,22.04,22.11,40000.0,19.5285,19.5993,19.5196,19.5816,40000.0
2008-12-05 11:35:00,22.1,22.14,22.04,22.14,33300.0,19.5727,19.6082,19.5196,19.6082,33300.0
2008-12-05 11:40:00,22.14,22.17,22.08,22.13,19800.0,19.6082,19.6347,19.555,19.5993,19800.0
2008-12-05 11:45:00,22.13,22.19,22.11,22.16,33000.0,19.5993,19.6524,19.5816,19.6259,33000.0
2008-12-05 11:50:00,22.16,22.3,22.16,22.28,33500.0,19.6259,19.7499,19.6259,19.7322,33500.0
2008-12-05 11:55:00,22.26,22.27,22.17,22.18,33400.0,19.7144,19.7233,19.6347,19.6436,33400.0
2008-12-05 12:00:00,22.19,22.23,22.14,22.16,20600.0,19.6524,19.6879,19.6082,19.6259,20600.0
2008-12-05 12:05:00,22.15,22.22,22.11,22.22,18400.0,19.617,19.679,19.5816,19.679,18400.0
2008-12-05 12:10:00,22.2,22.2,22.12,22.16,15200.0,19.6613,19.6613,19.5904,19.6259,15200.0
2008-12-05 12:15:00,22.15,22.16,22.08,22.14,29300.0,19.617,19.6259,19.555,19.6082,29300.0
2008-12-05 12:20:00,22.13,22.2,22.12,22.13,25800.0,19.5993,19.6613,19.5904,19.5993,25800.0
2008-12-05 12:25:00,22.13,22.2,22.13,22.19,22000.0,19.5993,19.6613,19.5993,19.6524,22000.0
2008-12-05 12:30:00,22.18,22.19,22.0,22.0,50700.0,19.6436,19.6524,19.4842,19.4842,50700.0
2008-12-05 12:35:00,22.0,22.01,21.98,22.0,28100.0,19.4842,19.493,19.4665,19.4842,28100.0
2008-12-05 12:40:00,21.99,22.0,21.92,21.97,40500.0,19.4753,19.4842,19.4133,19.4576,40500.0
2008-12-05 12:45:00,21.97,22.03,21.97,22.02,39700.0,19.4576,19.5107,19.4576,19.5019,39700.0
2008-12-05 12:50:00,22.02,22.03,21.96,22.02,25300.0,19.5019,19.5107,19.4487,19.5019,25300.0
2008-12-05 12:55:00,22.01,22.04,21.97,22.03,17300.0,19.493,19.5196,19.4576,19.5107,17300.0
2008-12-05 13:00:00,22.04,22.14,22.03,22.13,46800.0,19.5196,19.6082,19.5107,19.5993,46800.0
2008-12-05 13:05:00,22.13,22.18,22.09,22.13,49400.0,19.5993,19.6436,19.5639,19.5993,49400.0
2008-12-05 13:10:00,22.13,22.24,22.13,22.2,39800.0,19.5993,19.6967,19.5993,19.6613,39800.0
2008-12-05 13:15:00,22.2,22.23,22.11,22.11,31300.0,19.6613,19.6879,19.5816,19.5816,31300.0
2008-12-05 13:20:00,22.12,22.17,22.09,22.15,59900.0,19.5904,19.6347,19.5639,19.617,59900.0
2008-12-05 13:25:00,22.15,22.18,22.07,22.08,27400.0,19.617,19.6436,19.5462,19.555,27400.0
2008-12-05 13:30:00,22.08,22.21,22.08,22.17,50300.0,19.555,19.6702,19.555,19.6347,50300.0
2008-12-05 13:35:00,22.18,22.18,22.1,22.17,42300.0,19.6436,19.6436,19.5727,19.6347,42300.0
2008-12-05 13:40:00,22.17,22.22,22.12,22.22,43900.0,19.6347,19.679,19.5904,19.679,43900.0
2008-12-05 13:45:00,22.21,22.4,22.21,22.39,56400.0,19.6702,19.8384,19.6702,19.8296,56400.0
2008-12-05 13:50:00,22.38,22.51,22.37,22.5,110400.0,19.8207,19.9358,19.8119,19.927,110400.0
2008-12-05 13:55:00,22.5,22.63,22.49,22.54,59900.0,19.927,20.0421,19.9181,19.9624,59900.0
2008-12-05 14:00:00,22.54,22.62,22.51,22.54,62200.0,19.9624,20.0333,19.9358,19.9624,62200.0
2008-12-05 14:05:00,22.54,22.6,22.39,22.39,41300.0,19.9624,20.0156,19.8296,19.8296,41300.0
2008-12-05 14:10:00,22.39,22.43,22.33,22.42,53500.0,19.8296,19.865,19.7764,19.8561,53500.0
2008-12-05 14:15:00,22.42,22.47,22.28,22.38,76900.0,19.8561,19.9004,19.7322,19.8207,76900.0
2008-12-05 14:20:00,22.39,22.49,22.36,22.49,32500.0,19.8296,19.9181,19.803,19.9181,32500.0
2008-12-05 14:25:00,22.49,22.54,22.41,22.42,36100.0,19.9181,19.9624,19.8473,19.8561,36100.0
2008-12-05 14:30:00,22.42,22.53,22.35,22.53,50600.0,19.8561,19.9536,19.7941,19.9536,50600.0
2008-12-05 14:35:00,22.53,22.59,22.49,22.57,50200.0,19.9536,20.0067,19.9181,19.989,50200.0
2008-12-05 14:40:00,22.58,22.78,22.57,22.77,62900.0,19.9978,20.175,19.989,20.1661,62900.0
2008-12-05 14:45:00,22.77,23.0,22.74,22.97,93800.0,20.1661,20.3698,20.1395,20.3432,93800.0
2008-12-05 14:50:00,22.96,22.97,22.82,22.89,83200.0,20.3344,20.3432,20.2104,20.2724,83200.0
2008-12-05 14:55:00,22.86,22.97,22.85,22.89,63200.0,20.2458,20.3432,20.237,20.2724,63200.0
2008-12-05 15:00:00,22.9,22.99,22.65,22.69,72500.0,20.2812,20.361,20.0598,20.0953,72500.0
2008-12-05 15:05:00,22.71,22.91,22.71,22.84,83000.0,20.113,20.2901,20.113,20.2281,83000.0
2008-12-05 15:10:00,22.83,22.89,22.79,22.86,102300.0,20.2193,20.2724,20.1838,20.2458,102300.0
2008-12-05 15:15:00,22.86,23.06,22.84,22.92,95400.0,20.2458,20.423,20.2281,20.299,95400.0
2008-12-05 15:20:00,22.91,22.99,22.75,22.93,92400.0,20.2901,20.361,20.1484,20.3078,92400.0
2008-12-05 15:25:00,22.92,23.06,22.91,23.02,52900.0,20.299,20.423,20.2901,20.3875,52900.0
2008-12-05 15:30:00,23.02,23.21,23.01,23.08,58400.0,20.3875,20.5558,20.3787,20.4407,58400.0
2008-12-05 15:35:00,23.07,23.27,23.05,23.23,79600.0,20.4318,20.6089,20.4141,20.5735,79600.0
2008-12-05 15:40:00,23.23,23.33,23.15,23.26,118000.0,20.5735,20.6621,20.5027,20.6001,118000.0
2008-12-05 15:45:00,23.27,23.34,23.18,23.22,124000.0,20.6089,20.6709,20.5292,20.5647,124000.0
2008-12-05 15:50:00,23.23,23.36,23.23,23.34,176800.0,20.5735,20.6886,20.5735,20.6709,176800.0
2008-12-05 15:55:00,23.34,23.44,23.33,23.35,187900.0,20.6709,20.7595,20.6621,20.6798,187900.0
2008-12-08 09:30:00,23.41,23.63,23.37,23.51,50200.0,20.7329,20.9278,20.6975,20.8215,50200.0
2008-12-08 09:35:00,23.5,23.61,23.41,23.61,52200.0,20.8126,20.9101,20.7329,20.9101,52200.0
2008-12-08 09:40:00,23.61,23.72,23.57,23.7,72700.0,20.9101,21.0075,20.8746,20.9898,72700.0
2008-12-08 09:45:00,23.7,23.73,23.63,23.69,101300.0,20.9898,21.0163,20.9278,20.9809,101300.0
2008-12-08 09:50:00,23.65,23.66,23.44,23.45,121100.0,20.9455,20.9543,20.7595,20.7684,121100.0
2008-12-08 09:55:00,23.45,23.51,23.4,23.41,106300.0,20.7684,20.8215,20.7241,20.7329,106300.0
2008-12-08 10:00:00,23.42,23.51,23.35,23.46,85800.0,20.7418,20.8215,20.6798,20.7772,85800.0
2008-12-08 10:05:00,23.47,23.58,23.47,23.55,80200.0,20.7861,20.8835,20.7861,20.8569,80200.0
2008-12-08 10:10:00,23.54,23.59,23.48,23.52,54200.0,20.8481,20.8923,20.7949,20.8303,54200.0
2008-12-08 10:15:00,23.5,23.56,23.41,23.43,42400.0,20.8126,20.8658,20.7329,20.7506,42400.0
2008-12-08 10:20:00,23.42,23.59,23.41,23.56,53500.0,20.7418,20.8923,20.7329,20.8658,53500.0
2008-12-08 10:25:00,23.57,23.59,23.52,23.55,41800.0,20.8746,20.8923,20.8303,20.8569,41800.0
2008-12-08 10:30:00,23.56,23.57,23.48,23.51,59700.0,20.8658,20.8746,20.7949,20.8215,59700.0
2008-12-08 10:35:00,23.51,23.52,23.43,23.47,62100.0,20.8215,20.8303,20.7506,20.7861,62100.0
2008-12-08 10:40:00,23.47,23.54,23.45,23.52,106000.0,20.7861,20.8481,20.7684,20.8303,106000.0
2008-12-08 10:45:00,23.53,23.58,23.5,23.5,31200.0,20.8392,20.8835,20.8126,20.8126,31200.0
2008-12-08 10:50:00,23.51,23.57,23.51,23.51,34300.0,20.8215,20.8746,20.8215,20.8215,34300.0
2008-12-08 10:55:00,23.5,23.53,23.41,23.42,58900.0,20.8126,20.8392,20.7329,20.7418,58900.0
2008-12-08 11:00:00,23.43,23.45,23.41,23.42,26200.0,20.7506,20.7684,20.7329,20.7418,26200.0
2008-12-08 11:05:00,23.43,23.44,23.35,23.36,37100.0,20.7506,20.7595,20.6798,20.6886,37100.0
2008-12-08 11:10:00,23.36,23.42,23.35,23.39,34300.0,20.6886,20.7418,20.6798,20.7152,34300.0
2008-12-08 11:15:00,23.4,23.44,23.38,23.44,27600.0,20.7241,20.7595,20.7064,20.7595,27600.0
2008-12-08 11:20:00,23.43,23.48,23.41,23.45,46900.0,20.7506,20.7949,20.7329,20.7684,46900.0
2008-12-08 11:25:00,23.45,23.49,23.44,23.45,23800.0,20.7684,20.8038,20.7595,20.7684,23800.0
2008-12-08 11:30:00,23.46,23.55,23.45,23.53,25300.0,20.7772,20.8569,20.7684,20.8392,25300.0
2008-12-08 11:35:00,23.53,23.56,23.36,23.52,97600.0,20.8392,20.8658,20.6886,20.8303,97600.0
2008-12-08 11:40:00,23.51,23.51,23.43,23.43,20500.0,20.8215,20.8215,20.7506,20.7506,20500.0
2008-12-08 11:45:00,23.42,23.5,23.42,23.5,17800.0,20.7418,20.8126,20.7418,20.8126,17800.0
2008-12-08 11:50:00,23.5,23.52,23.46,23.52,19300.0,20.8126,20.8303,20.7772,20.8303,19300.0
2008-12-08 11:55:00,23.51,23.53,23.48,23.5,17300.0,20.8215,20.8392,20.7949,20.8126,17300.0
2008-12-08 12:00:00,23.5,23.51,23.47,23.48,14100.0,20.8126,20.8215,20.7861,20.7949,14100.0
2008-12-08 12:05:00,23.48,23.5,23.43,23.44,16200.0,20.7949,20.8126,20.7506,20.7595,16200.0
2008-12-08 12:10:00,23.44,23.44,23.39,23.43,14000.0,20.7595,20.7595,20.7152,20.7506,14000.0
2008-12-08 12:15:00,23.43,23.5,23.42,23.5,21400.0,20.7506,20.8126,20.7418,20.8126,21400.0
2008-12-08 12:20:00,23.49,23.51,23.49,23.5,9600.0,20.8038,20.8215,20.8038,20.8126,9600.0
2008-12-08 12:25:00,23.49,23.52,23.47,23.47,14800.0,20.8038,20.8303,20.7861,20.7861,14800.0
2008-12-08 12:30:00,23.48,23.5,23.46,23.46,15800.0,20.7949,20.8126,20.7772,20.7772,15800.0
2008-12-08 12:35:00,23.46,23.47,23.43,23.45,18600.0,20.7772,20.7861,20.7506,20.7684,18600.0
2008-12-08 12:40:00,23.46,23.47,23.45,23.45,6000.0,20.7772,20.7861,20.7684,20.7684,6000.0
2008-12-08 12:45:00,23.46,23.54,23.44,23.5,36200.0,20.7772,20.8481,20.7595,20.8126,36200.0
2008-12-08 12:50:00,23.51,23.54,23.46,23.46,32600.0,20.8215,20.8481,20.7772,20.7772,32600.0
2008-12-08 12:55:00,23.47,23.49,23.45,23.45,13100.0,20.7861,20.8038,20.7684,20.7684,13100.0
2008-12-08 13:00:00,23.46,23.61,23.46,23.6,35700.0,20.7772,20.9101,20.7772,20.9012,35700.0
2008-12-08 13:05:00,23.61,23.66,23.6,23.65,16100.0,20.9101,20.9543,20.9012,20.9455,16100.0
2008-12-08 13:10:00,23.65,23.66,23.62,23.63,18700.0,20.9455,20.9543,20.9189,20.9278,18700.0
2008-12-08 13:15:00,23.62,23.63,23.55,23.57,25500.0,20.9189,20.9278,20.8569,20.8746,25500.0
2008-12-08 13:20:00,23.56,23.57,23.52,23.55,17700.0,20.8658,20.8746,20.8303,20.8569,17700.0
2008-12-08 13:25:00,23.54,23.62,23.53,23.6,22500.0,20.8481,20.9189,20.8392,20.9012,22500.0
2008-12-08 13:30:00,23.6,23.6,23.45,23.52,54600.0,20.9012,20.9012,20.7684,20.8303,54600.0
2008-12-08 13:35:00,23.52,23.58,23.48,23.57,36200.0,20.8303,20.8835,20.7949,20.8746,36200.0
2008-12-08 13:40:00,23.58,23.66,23.57,23.64,36900.0,20.8835,20.9543,20.8746,20.9366,36900.0
2008-12-08 13:45:00,23.64,23.64,23.51,23.52,17300.0,20.9366,20.9366,20.8215,20.8303,17300.0
2008-12-08 13:50:00,23.52,23.53,23.47,23.48,26800.0,20.8303,20.8392,20.7861,20.7949,26800.0
2008-12-08 13:55:00,23.48,23.48,23.41,23.45,33100.0,20.7949,20.7949,20.7329,20.7684,33100.0
2008-12-08 14:00:00,23.45,23.57,23.44,23.57,14100.0,20.7684,20.8746,20.7595,20.8746,14100.0
2008-12-08 14:05:00,23.57,23.62,23.57,23.59,12700.0,20.8746,20.9189,20.8746,20.8923,12700.0
2008-12-08 14:10:00,23.59,23.66,23.58,23.64,19700.0,20.8923,20.9543,20.8835,20.9366,19700.0
2008-12-08 14:15:00,23.64,23.67,23.61,23.65,20200.0,20.9366,20.9632,20.9101,20.9455,20200.0
2008-12-08 14:20:00,23.65,23.76,23.65,23.74,58400.0,20.9455,21.0429,20.9455,21.0252,58400.0
2008-12-08 14:25:00,23.75,23.8,23.74,23.77,54800.0,21.034,21.0783,21.0252,21.0518,54800.0
2008-12-08 14:30:00,23.77,23.79,23.67,23.67,39100.0,21.0518,21.0695,20.9632,20.9632,39100.0
2008-12-08 14:35:00,23.67,23.74,23.67,23.72,33700.0,20.9632,21.0252,20.9632,21.0075,33700.0
2008-12-08 14:40:00,23.72,23.83,23.7,23.81,28700.0,21.0075,21.1049,20.9898,21.0872,28700.0
2008-12-08 14:45:00,23.81,23.92,23.75,23.89,61200.0,21.0872,21.1846,21.034,21.158,61200.0
2008-12-08 14:50:00,23.89,23.92,23.86,23.9,31900.0,21.158,21.1846,21.1315,21.1669,31900.0
2008-12-08 14:55:00,23.91,23.94,23.86,23.94,42600.0,21.1758,21.2023,21.1315,21.2023,42600.0
2008-12-08 15:00:00,23.94,23.95,23.89,23.94,39200.0,21.2023,21.2112,21.158,21.2023,39200.0
2008-12-08 15:05:00,23.93,23.93,23.82,23.88,102400.0,21.1935,21.1935,21.096,21.1492,102400.0
2008-12-08 15:10:00,23.89,23.98,23.88,23.97,58400.0,21.158,21.2377,21.1492,21.2289,58400.0
2008-12-08 15:15:00,23.97,24.0,23.91,23.95,71000.0,21.2289,21.2555,21.1758,21.2112,71000.0
2008-12-08 15:20:00,23.96,24.0,23.84,23.87,59200.0,21.22,21.2555,21.1138,21.1403,59200.0
2008-12-08 15:25:00,23.88,23.92,23.8,23.89,62300.0,21.1492,21.1846,21.0783,21.158,62300.0
2008-12-08 15:30:00,23.9,23.9,23.86,23.9,58200.0,21.1669,21.1669,21.1315,21.1669,58200.0
2008-12-08 15:35:00,23.89,23.9,23.72,23.73,47800.0,21.158,21.1669,21.0075,21.0163,47800.0
2008-12-08 15:40:00,23.72,23.77,23.66,23.69,70500.0,21.0075,21.0518,20.9543,20.9809,70500.0
2008-12-08 15:45:00,23.68,23.7,23.49,23.53,135400.0,20.9721,20.9898,20.8038,20.8392,135400.0
2008-12-08 15:50:00,23.54,23.77,23.54,23.75,192700.0,20.8481,21.0518,20.8481,21.034,192700.0
2008-12-08 15:55:00,23.77,23.87,23.71,23.79,255500.0,21.0518,21.1403,20.9986,21.0695,255500.0
2008-12-09 09:30:00,23.49,23.52,23.28,23.49,42600.0,20.8038,20.8303,20.6178,20.8038,42600.0
2008-12-09 09:35:00,23.51,23.73,23.51,23.71,37100.0,20.8215,21.0163,20.8215,20.9986,37100.0
2008-12-09 09:40:00,23.73,23.73,23.51,23.65,74100.0,21.0163,21.0163,20.8215,20.9455,74100.0
2008-12-09 09:45:00,23.65,23.75,23.6,23.6,41500.0,20.9455,21.034,20.9012,20.9012,41500.0
2008-12-09 09:50:00,23.62,23.68,23.4,23.41,81400.0,20.9189,20.9721,20.7241,20.7329,81400.0
2008-12-09 09:55:00,23.41,23.48,23.34,23.39,42400.0,20.7329,20.7949,20.6709,20.7152,42400.0
2008-12-09 10:00:00,23.39,23.59,23.38,23.58,74700.0,20.7152,20.8923,20.7064,20.8835,74700.0
2008-12-09 10:05:00,23.57,23.64,23.48,23.51,43400.0,20.8746,20.9366,20.7949,20.8215,43400.0
2008-12-09 10:10:00,23.52,23.71,23.52,23.64,36300.0,20.8303,20.9986,20.8303,20.9366,36300.0
2008-12-09 10:15:00,23.64,23.78,23.64,23.78,40200.0,20.9366,21.0606,20.9366,21.0606,40200.0
2008-12-09 10:20:00,23.79,23.81,23.69,23.7,30800.0,21.0695,21.0872,20.9809,20.9898,30800.0
2008-12-09 10:25:00,23.71,23.76,23.69,23.71,27500.0,20.9986,21.0429,20.9809,20.9986,27500.0
2008-12-09 10:30:00,23.72,23.81,23.71,23.81,26300.0,21.0075,21.0872,20.9986,21.0872,26300.0
2008-12-09 10:35:00,23.82,23.85,23.74,23.74,24200.0,21.096,21.1226,21.0252,21.0252,24200.0
2008-12-09 10:40:00,23.75,23.85,23.72,23.85,32400.0,21.034,21.1226,21.0075,21.1226,32400.0
2008-12-09 10:45:00,23.86,23.92,23.84,23.86,46900.0,21.1315,21.1846,21.1138,21.1315,46900.0
2008-12-09 10:50:00,23.86,23.9,23.81,23.82,12800.0,21.1315,21.1669,21.0872,21.096,12800.0
2008-12-09 10:55:00,23.84,23.88,23.78,23.83,23100.0,21.1138,21.1492,21.0606,21.1049,23100.0
2008-12-09 11:00:00,23.83,23.9,23.83,23.84,30200.0,21.1049,21.1669,21.1049,21.1138,30200.0
2008-12-09 11:05:00,23.84,23.86,23.76,23.77,15600.0,21.1138,21.1315,21.0429,21.0518,15600.0
2008-12-09 11:10:00,23.77,23.79,23.69,23.7,19500.0,21.0518,21.0695,20.9809,20.9898,19500.0
2008-12-09 11:15:00,23.71,23.77,23.68,23.68,18300.0,20.9986,21.0518,20.9721,20.9721,18300.0
2008-12-09 11:20:00,23.7,23.7,23.63,23.64,29800.0,20.9898,20.9898,20.9278,20.9366,29800.0
2008-12-09 11:25:00,23.65,23.71,23.64,23.64,24000.0,20.9455,20.9986,20.9366,20.9366,24000.0
2008-12-09 11:30:00,23.65,23.68,23.62,23.63,13100.0,20.9455,20.9721,20.9189,20.9278,13100.0
2008-12-09 11:35:00,23.62,23.64,23.48,23.51,37700.0,20.9189,20.9366,20.7949,20.8215,37700.0
2008-12-09 11:40:00,23.51,23.51,23.44,23.48,43100.0,20.8215,20.8215,20.7595,20.7949,43100.0
2008-12-09 11:45:00,23.5,23.54,23.48,23.5,14700.0,20.8126,20.8481,20.7949,20.8126,14700.0
2008-12-09 11:50:00,23.51,23.58,23.51,23.56,14200.0,20.8215,20.8835,20.8215,20.8658,14200.0
2008-12-09 11:55:00,23.57,23.58,23.53,23.53,9800.0,20.8746,20.8835,20.8392,20.8392,9800.0
2008-12-09 12:00:00,23.54,23.65,23.53,23.63,19300.0,20.8481,20.9455,20.8392,20.9278,19300.0
2008-12-09 12:05:00,23.64,23.75,23.64,23.66,33400.0,20.9366,21.034,20.9366,20.9543,33400.0
2008-12-09 12:10:00,23.66,23.71,23.62,23.69,21900.0,20.9543,20.9986,20.9189,20.9809,21900.0
2008-12-09 12:15:00,23.7,23.7,23.6,23.69,28800.0,20.9898,20.9898,20.9012,20.9809,28800.0
2008-12-09 12:20:00,23.68,23.68,23.49,23.51,20600.0,20.9721,20.9721,20.8038,20.8215,20600.0
2008-12-09 12:25:00,23.51,23.52,23.48,23.49,39000.0,20.8215,20.8303,20.7949,20.8038,39000.0
2008-12-09 12:30:00,23.49,23.62,23.48,23.62,55300.0,20.8038,20.9189,20.7949,20.9189,55300.0
2008-12-09 12:35:00,23.59,23.72,23.59,23.72,37700.0,20.8923,21.0075,20.8923,21.0075,37700.0
2008-12-09 12:40:00,23.72,23.77,23.69,23.75,13900.0,21.0075,21.0518,20.9809,21.034,13900.0
2008-12-09 12:45:00,23.75,23.75,23.64,23.64,20100.0,21.034,21.034,20.9366,20.9366,20100.0
2008-12-09 12:50:00,23.63,23.67,23.62,23.62,18000.0,20.9278,20.9632,20.9189,20.9189,18000.0
2008-12-09 12:55:00,23.62,23.63,23.52,23.53,20000.0,20.9189,20.9278,20.8303,20.8392,20000.0
2008-12-09 13:00:00,23.54,23.55,23.46,23.48,23200.0,20.8481,20.8569,20.7772,20.7949,23200.0
2008-12-09 13:05:00,23.51,23.6,23.5,23.59,14900.0,20.8215,20.9012,20.8126,20.8923,14900.0
2008-12-09 13:10:00,23.6,23.6,23.51,23.51,16300.0,20.9012,20.9012,20.8215,20.8215,16300.0
2008-12-09 13:15:00,23.51,23.51,23.37,23.41,39000.0,20.8215,20.8215,20.6975,20.7329,39000.0
2008-12-09 13:20:00,23.4,23.47,23.4,23.47,15600.0,20.7241,20.7861,20.7241,20.7861,15600.0
2008-12-09 13:25:00,23.46,23.46,23.37,23.39,23600.0,20.7772,20.7772,20.6975,20.7152,23600.0
2008-12-09 13:30:00,23.39,23.41,23.32,23.35,18600.0,20.7152,20.7329,20.6532,20.6798,18600.0
2008-12-09 13:35:00,23.37,23.38,23.27,23.37,18700.0,20.6975,20.7064,20.6089,20.6975,18700.0
2008-12-09 13:40:00,23.36,23.42,23.34,23.38,36400.0,20.6886,20.7418,20.6709,20.7064,36400.0
2008-12-09 13:45:00,23.37,23.55,23.37,23.55,29000.0,20.6975,20.8569,20.6975,20.8569,29000.0
2008-12-09 13:50:00,23.55,23.55,23.42,23.44,27600.0,20.8569,20.8569,20.7418,20.7595,27600.0
2008-12-09 13:55:00,23.43,23.5,23.4,23.42,20700.0,20.7506,20.8126,20.7241,20.7418,20700.0
2008-12-09 14:00:00,23.42,23.43,23.33,23.35,19200.0,20.7418,20.7506,20.6621,20.6798,19200.0
2008-12-09 14:05:00,23.35,23.35,23.23,23.24,27600.0,20.6798,20.6798,20.5735,20.5824,27600.0
2008-12-09 14:10:00,23.25,23.3,23.24,23.28,20400.0,20.5912,20.6355,20.5824,20.6178,20400.0
2008-12-09 14:15:00,23.29,23.36,23.28,23.34,20400.0,20.6267,20.6886,20.6178,20.6709,20400.0
2008-12-09 14:20:00,23.33,23.33,23.1,23.11,47200.0,20.6621,20.6621,20.4584,20.4672,47200.0
2008-12-09 14:25:00,23.11,23.15,23.07,23.1,31500.0,20.4672,20.5027,20.4318,20.4584,31500.0
2008-12-09 14:30:00,23.1,23.1,22.99,23.01,25600.0,20.4584,20.4584,20.361,20.3787,25600.0
2008-12-09 14:35:00,23.02,23.13,23.02,23.12,21700.0,20.3875,20.4849,20.3875,20.4761,21700.0
2008-12-09 14:40:00,23.13,23.2,23.12,23.17,31200.0,20.4849,20.5469,20.4761,20.5204,31200.0
2008-12-09 14:45:00,23.16,23.31,23.13,23.27,56900.0,20.5115,20.6444,20.4849,20.6089,56900.0
2008-12-09 14:50:00,23.28,23.32,23.23,23.3,46100.0,20.6178,20.6532,20.5735,20.6355,46100.0
2008-12-09 14:55:00,23.29,23.46,23.29,23.42,52200.0,20.6267,20.7772,20.6267,20.7418,52200.0
2008-12-09 15:00:00,23.42,23.53,23.41,23.49,61300.0,20.7418,20.8392,20.7329,20.8038,61300.0
2008-12-09 15:05:00,23.49,23.58,23.43,23.56,57100.0,20.8038,20.8835,20.7506,20.8658,57100.0
2008-12-09 15:10:00,23.55,23.57,23.41,23.47,89600.0,20.8569,20.8746,20.7329,20.7861,89600.0
2008-12-09 15:15:00,23.47,23.53,23.42,23.53,73600.0,20.7861,20.8392,20.7418,20.8392,73600.0
2008-12-09 15:20:00,23.53,23.57,23.43,23.44,80800.0,20.8392,20.8746,20.7506,20.7595,80800.0
2008-12-09 15:25:00,23.45,23.49,23.37,23.39,141400.0,20.7684,20.8038,20.6975,20.7152,141400.0
2008-12-09 15:30:00,23.4,23.44,23.33,23.38,91300.0,20.7241,20.7595,20.6621,20.7064,91300.0
2008-12-09 15:35:00,23.37,23.42,23.3,23.4,135800.0,20.6975,20.7418,20.6355,20.7241,135800.0
2008-12-09 15:40:00,23.39,23.56,23.37,23.48,79600.0,20.7152,20.8658,20.6975,20.7949,79600.0
2008-12-09 15:45:00,23.49,23.53,23.41,23.43,101500.0,20.8038,20.8392,20.7329,20.7506,101500.0
2008-12-09 15:50:00,23.42,23.44,23.35,23.37,104500.0,20.7418,20.7595,20.6798,20.6975,104500.0
2008-12-09 15:55:00,23.4,23.4,23.3,23.37,165700.0,20.7241,20.7241,20.6355,20.6975,165700.0
2008-12-10 09:30:00,23.65,23.68,23.44,23.6,37000.0,20.9455,20.9721,20.7595,20.9012,37000.0
2008-12-10 09:35:00,23.54,23.57,23.34,23.37,25700.0,20.8481,20.8746,20.6709,20.6975,25700.0
2008-12-10 09:40:00,23.36,23.39,23.27,23.35,20500.0,20.6886,20.7152,20.6089,20.6798,20500.0
2008-12-10 09:45:00,23.35,23.38,23.27,23.3,23800.0,20.6798,20.7064,20.6089,20.6355,23800.0
2008-12-10 09:50:00,23.3,23.41,23.26,23.39,16600.0,20.6355,20.7329,20.6001,20.7152,16600.0
2008-12-10 09:55:00,23.37,23.38,23.28,23.36,19300.0,20.6975,20.7064,20.6178,20.6886,19300.0
2008-12-10 10:00:00,23.38,23.52,23.37,23.51,29900.0,20.7064,20.8303,20.6975,20.8215,29900.0
2008-12-10 10:05:00,23.5,23.57,23.49,23.56,44800.0,20.8126,20.8746,20.8038,20.8658,44800.0
2008-12-10 10:10:00,23.56,23.61,23.55,23.59,34300.0,20.8658,20.9101,20.8569,20.8923,34300.0
2008-12-10 10:15:00,23.59,23.69,23.59,23.65,39900.0,20.8923,20.9809,20.8923,20.9455,39900.0
2008-12-10 10:20:00,23.67,23.7,23.63,23.7,19600.0,20.9632,20.9898,20.9278,20.9898,19600.0
2008-12-10 10:25:00,23.67,23.68,23.61,23.63,24900.0,20.9632,20.9721,20.9101,20.9278,24900.0
2008-12-10 10:30:00,23.63,23.68,23.63,23.67,23300.0,20.9278,20.9721,20.9278,20.9632,23300.0
2008-12-10 10:35:00,23.67,23.75,23.62,23.73,61100.0,20.9632,21.034,20.9189,21.0163,61100.0
2008-12-10 10:40:00,23.74,23.78,23.68,23.7,38400.0,21.0252,21.0606,20.9721,20.9898,38400.0
2008-12-10 10:45:00,23.69,23.73,23.63,23.64,25900.0,20.9809,21.0163,20.9278,20.9366,25900.0
2008-12-10 10:50:00,23.63,23.63,23.49,23.5,19300.0,20.9278,20.9278,20.8038,20.8126,19300.0
2008-12-10 10:55:00,23.51,23.54,23.49,23.52,24700.0,20.8215,20.8481,20.8038,20.8303,24700.0
2008-12-10 11:00:00,23.53,23.58,23.44,23.56,25500.0,20.8392,20.8835,20.7595,20.8658,25500.0
2008-12-10 11:05:00,23.58,23.58,23.49,23.49,27800.0,20.8835,20.8835,20.8038,20.8038,27800.0
2008-12-10 11:10:00,23.5,23.56,23.46,23.55,21900.0,20.8126,20.8658,20.7772,20.8569,21900.0
2008-12-10 11:15:00,23.55,23.68,23.55,23.66,35500.0,20.8569,20.9721,20.8569,20.9543,35500.0
2008-12-10 11:20:00,23.67,23.71,23.63,23.7,22200.0,20.9632,20.9986,20.9278,20.9898,22200.0
2008-12-10 11:25:00,23.7,23.7,23.61,23.65,21700.0,20.9898,20.9898,20.9101,20.9455,21700.0
2008-12-10 11:30:00,23.65,23.73,23.62,23.68,25600.0,20.9455,21.0163,20.9189,20.9721,25600.0
2008-12-10 11:35:00,23.68,23.71,23.62,23.67,20300.0,20.9721,20.9986,20.9189,20.9632,20300.0
2008-12-10 11:40:00,23.67,23.71,23.64,23.69,19400.0,20.9632,20.9986,20.9366,20.9809,19400.0
2008-12-10 11:45:00,23.69,23.81,23.69,23.8,22100.0,20.9809,21.0872,20.9809,21.0783,22100.0
2008-12-10 11:50:00,23.81,23.85,23.78,23.81,23900.0,21.0872,21.1226,21.0606,21.0872,23900.0
2008-12-10 11:55:00,23.8,23.82,23.78,23.79,15500.0,21.0783,21.096,21.0606,21.0695,15500.0
2008-12-10 12:00:00,23.8,23.83,23.78,23.82,19200.0,21.0783,21.1049,21.0606,21.096,19200.0
2008-12-10 12:05:00,23.83,23.86,23.8,23.82,20600.0,21.1049,21.1315,21.0783,21.096,20600.0
2008-12-10 12:10:00,23.83,23.92,23.83,23.9,44300.0,21.1049,21.1846,21.1049,21.1669,44300.0
2008-12-10 12:15:00,23.9,23.9,23.78,23.8,20000.0,21.1669,21.1669,21.0606,21.0783,20000.0
2008-12-10 12:20:00,23.82,23.82,23.65,23.67,49000.0,21.096,21.096,20.9455,20.9632,49000.0
2008-12-10 12:25:00,23.69,23.71,23.64,23.67,39900.0,20.9809,20.9986,20.9366,20.9632,39900.0
2008-12-10 12:30:00,23.66,23.73,23.63,23.72,13000.0,20.9543,21.0163,20.9278,21.0075,13000.0
2008-12-10 12:35:00,23.72,23.75,23.59,23.66,24500.0,21.0075,21.034,20.8923,20.9543,24500.0
2008-12-10 12:40:00,23.66,23.69,23.63,23.66,33100.0,20.9543,20.9809,20.9278,20.9543,33100.0
2008-12-10 12:45:00,23.65,23.67,23.6,23.65,11600.0,20.9455,20.9632,20.9012,20.9455,11600.0
2008-12-10 12:50:00,23.64,23.69,23.61,23.61,13500.0,20.9366,20.9809,20.9101,20.9101,13500.0
2008-12-10 12:55:00,23.6,23.62,23.56,23.6,16900.0,20.9012,20.9189,20.8658,20.9012,16900.0
2008-12-10 13:00:00,23.6,23.67,23.58,23.66,11400.0,20.9012,20.9632,20.8835,20.9543,11400.0
2008-12-10 13:05:00,23.65,23.67,23.63,23.65,11500.0,20.9455,20.9632,20.9278,20.9455,11500.0
2008-12-10 13:10:00,23.66,23.76,23.65,23.75,22700.0,20.9543,21.0429,20.9455,21.034,22700.0
2008-12-10 13:15:00,23.76,23.81,23.75,23.79,16900.0,21.0429,21.0872,21.034,21.0695,16900.0
2008-12-10 13:20:00,23.79,23.82,23.72,23.73,12700.0,21.0695,21.096,21.0075,21.0163,12700.0
2008-12-10 13:25:00,23.74,23.78,23.68,23.69,10000.0,21.0252,21.0606,20.9721,20.9809,10000.0
2008-12-10 13:30:00,23.69,23.72,23.62,23.63,17200.0,20.9809,21.0075,20.9189,20.9278,17200.0
2008-12-10 13:35:00,23.64,23.65,23.57,23.59,15400.0,20.9366,20.9455,20.8746,20.8923,15400.0
2008-12-10 13:40:00,23.57,23.58,23.52,23.56,25800.0,20.8746,20.8835,20.8303,20.8658,25800.0
2008-12-10 13:45:00,23.55,23.62,23.52,23.6,20200.0,20.8569,20.9189,20.8303,20.9012,20200.0
2008-12-10 13:50:00,23.6,23.6,23.41,23.46,45900.0,20.9012,20.9012,20.7329,20.7772,45900.0
2008-12-10 13:55:00,23.46,23.49,23.36,23.41,42400.0,20.7772,20.8038,20.6886,20.7329,42400.0
2008-12-10 14:00:00,23.43,23.44,23.35,23.41,28900.0,20.7506,20.7595,20.6798,20.7329,28900.0
2008-12-10 14:05:00,23.41,23.46,23.39,23.44,19200.0,20.7329,20.7772,20.7152,20.7595,19200.0
2008-12-10 14:10:00,23.43,23.47,23.41,23.42,22100.0,20.7506,20.7861,20.7329,20.7418,22100.0
2008-12-10 14:15:00,23.41,23.47,23.4,23.44,15500.0,20.7329,20.7861,20.7241,20.7595,15500.0
2008-12-10 14:20:00,23.43,23.44,23.24,23.28,47600.0,20.7506,20.7595,20.5824,20.6178,47600.0
2008-12-10 14:25:00,23.29,23.32,23.26,23.3,31400.0,20.6267,20.6532,20.6001,20.6355,31400.0
2008-12-10 14:30:00,23.31,23.31,23.23,23.24,28100.0,20.6444,20.6444,20.5735,20.5824,28100.0
2008-12-10 14:35:00,23.26,23.47,23.26,23.43,46800.0,20.6001,20.7861,20.6001,20.7506,46800.0
2008-12-10 14:40:00,23.44,23.56,23.4,23.55,43000.0,20.7595,20.8658,20.7241,20.8569,43000.0
2008-12-10 14:45:00,23.55,23.57,23.36,23.36,50800.0,20.8569,20.8746,20.6886,20.6886,50800.0
2008-12-10 14:50:00,23.36,23.52,23.34,23.48,24100.0,20.6886,20.8303,20.6709,20.7949,24100.0
2008-12-10 14:55:00,23.49,23.5,23.4,23.43,41000.0,20.8038,20.8126,20.7241,20.7506,41000.0
2008-12-10 15:00:00,23.42,23.51,23.41,23.45,33100.0,20.7418,20.8215,20.7329,20.7684,33100.0
2008-12-10 15:05:00,23.43,23.6,23.43,23.55,70100.0,20.7506,20.9012,20.7506,20.8569,70100.0
2008-12-10 15:10:00,23.55,23.59,23.5,23.59,30900.0,20.8569,20.8923,20.8126,20.8923,30900.0
2008-12-10 15:15:00,23.61,23.63,23.48,23.49,48900.0,20.9101,20.9278,20.7949,20.8038,48900.0
2008-12-10 15:20:00,23.49,23.56,23.43,23.54,45000.0,20.8038,20.8658,20.7506,20.8481,45000.0
2008-12-10 15:25:00,23.55,23.69,23.55,23.66,63200.0,20.8569,20.9809,20.8569,20.9543,63200.0
2008-12-10 15:30:00,23.67,23.67,23.51,23.51,41900.0,20.9632,20.9632,20.8215,20.8215,41900.0
2008-12-10 15:35:00,23.52,23.55,23.46,23.48,32100.0,20.8303,20.8569,20.7772,20.7949,32100.0
2008-12-10 15:40:00,23.47,23.6,23.47,23.59,36700.0,20.7861,20.9012,20.7861,20.8923,36700.0
2008-12-10 15:45:00,23.58,23.68,23.57,23.64,65800.0,20.8835,20.9721,20.8746,20.9366,65800.0
2008-12-10 15:50:00,23.65,23.73,23.65,23.66,157700.0,20.9455,21.0163,20.9455,20.9543,157700.0
2008-12-10 15:55:00,23.66,23.76,23.65,23.65,162400.0,20.9543,21.0429,20.9455,20.9455,162400.0
2008-12-11 09:30:00,23.44,23.66,23.14,23.16,45800.0,20.7595,20.9543,20.4938,20.5115,45800.0
2008-12-11 09:35:00,23.12,23.29,23.08,23.25,41900.0,20.4761,20.6267,20.4407,20.5912,41900.0
2008-12-11 09:40:00,23.24,23.29,23.11,23.15,27000.0,20.5824,20.6267,20.4672,20.5027,27000.0
2008-12-11 09:45:00,23.14,23.24,23.11,23.17,39300.0,20.4938,20.5824,20.4672,20.5204,39300.0
2008-12-11 09:50:00,23.17,23.24,23.13,23.16,48200.0,20.5204,20.5824,20.4849,20.5115,48200.0
2008-12-11 09:55:00,23.15,23.18,23.07,23.16,18800.0,20.5027,20.5292,20.4318,20.5115,18800.0
2008-12-11 10:00:00,23.15,23.24,23.07,23.22,27300.0,20.5027,20.5824,20.4318,20.5647,27300.0
2008-12-11 10:05:00,23.22,23.29,23.19,23.29,41500.0,20.5647,20.6267,20.5381,20.6267,41500.0
2008-12-11 10:10:00,23.27,23.34,23.23,23.25,33100.0,20.6089,20.6709,20.5735,20.5912,33100.0
2008-12-11 10:15:00,23.26,23.3,23.2,23.28,36300.0,20.6001,20.6355,20.5469,20.6178,36300.0
2008-12-11 10:20:00,23.31,23.38,23.28,23.33,51500.0,20.6444,20.7064,20.6178,20.6621,51500.0
2008-12-11 10:25:00,23.33,23.33,23.19,23.24,45100.0,20.6621,20.6621,20.5381,20.5824,45100.0
2008-12-11 10:30:00,23.22,23.44,23.21,23.44,56100.0,20.5647,20.7595,20.5558,20.7595,56100.0
2008-12-11 10:35:00,23.44,23.48,23.38,23.39,24500.0,20.7595,20.7949,20.7064,20.7152,24500.0
2008-12-11 10:40:00,23.39,23.4,23.31,23.35,24200.0,20.7152,20.7241,20.6444,20.6798,24200.0
2008-12-11 10:45:00,23.35,23.36,23.3,23.31,21700.0,20.6798,20.6886,20.6355,20.6444,21700.0
2008-12-11 10:50:00,23.31,23.32,23.25,23.26,9900.0,20.6444,20.6532,20.5912,20.6001,9900.0
2008-12-11 10:55:00,23.26,23.28,23.25,23.25,8700.0,20.6001,20.6178,20.5912,20.5912,8700.0
2008-12-11 11:00:00,23.25,23.27,23.21,23.22,11900.0,20.5912,20.6089,20.5558,20.5647,11900.0
2008-12-11 11:05:00,23.22,23.27,23.22,23.23,19100.0,20.5647,20.6089,20.5647,20.5735,19100.0
2008-12-11 11:10:00,23.24,23.29,23.23,23.29,23600.0,20.5824,20.6267,20.5735,20.6267,23600.0
2008-12-11 11:15:00,23.29,23.31,23.17,23.18,20800.0,20.6267,20.6444,20.5204,20.5292,20800.0
2008-12-11 11:20:00,23.18,23.22,23.09,23.09,30500.0,20.5292,20.5647,20.4495,20.4495,30500.0
2008-12-11 11:25:00,23.09,23.13,23.07,23.13,28700.0,20.4495,20.4849,20.4318,20.4849,28700.0
2008-12-11 11:30:00,23.12,23.18,23.11,23.18,19800.0,20.4761,20.5292,20.4672,20.5292,19800.0
2008-12-11 11:35:00,23.17,23.26,23.13,23.24,34000.0,20.5204,20.6001,20.4849,20.5824,34000.0
2008-12-11 11:40:00,23.24,23.3,23.24,23.29,20600.0,20.5824,20.6355,20.5824,20.6267,20600.0
2008-12-11 11:45:00,23.28,23.28,23.23,23.28,19200.0,20.6178,20.6178,20.5735,20.6178,19200.0
2008-12-11 11:50:00,23.28,23.3,23.27,23.27,7900.0,20.6178,20.6355,20.6089,20.6089,7900.0
2008-12-11 11:55:00,23.28,23.31,23.25,23.27,22900.0,20.6178,20.6444,20.5912,20.6089,22900.0
2008-12-11 12:00:00,23.27,23.33,23.23,23.31,22000.0,20.6089,20.6621,20.5735,20.6444,22000.0
2008-12-11 12:05:00,23.31,23.36,23.31,23.33,16400.0,20.6444,20.6886,20.6444,20.6621,16400.0
2008-12-11 12:10:00,23.32,23.33,23.23,23.23,10800.0,20.6532,20.6621,20.5735,20.5735,10800.0
2008-12-11 12:15:00,23.25,23.28,23.24,23.27,12200.0,20.5912,20.6178,20.5824,20.6089,12200.0
2008-12-11 12:20:00,23.27,23.29,23.16,23.17,31700.0,20.6089,20.6267,20.5115,20.5204,31700.0
2008-12-11 12:25:00,23.17,23.18,23.11,23.11,29200.0,20.5204,20.5292,20.4672,20.4672,29200.0
2008-12-11 12:30:00,23.11,23.15,23.11,23.14,5200.0,20.4672,20.5027,20.4672,20.4938,5200.0
2008-12-11 12:35:00,23.15,23.19,23.08,23.08,24800.0,20.5027,20.5381,20.4407,20.4407,24800.0
2008-12-11 12:40:00,23.07,23.09,23.06,23.09,10900.0,20.4318,20.4495,20.423,20.4495,10900.0
2008-12-11 12:45:00,23.1,23.14,23.08,23.14,10400.0,20.4584,20.4938,20.4407,20.4938,10400.0
2008-12-11 12:50:00,23.14,23.2,23.13,23.18,19200.0,20.4938,20.5469,20.4849,20.5292,19200.0
2008-12-11 12:55:00,23.2,23.23,23.19,23.19,12000.0,20.5469,20.5735,20.5381,20.5381,12000.0
2008-12-11 13:00:00,23.2,23.22,23.15,23.18,41300.0,20.5469,20.5647,20.5027,20.5292,41300.0
2008-12-11 13:05:00,23.19,23.19,23.11,23.11,62200.0,20.5381,20.5381,20.4672,20.4672,62200.0
2008-12-11 13:10:00,23.12,23.14,23.06,23.07,67700.0,20.4761,20.4938,20.423,20.4318,67700.0
2008-12-11 13:15:00,23.06,23.14,23.06,23.12,56500.0,20.423,20.4938,20.423,20.4761,56500.0
2008-12-11 13:20:00,23.12,23.13,23.01,23.09,75600.0,20.4761,20.4849,20.3787,20.4495,75600.0
2008-12-11 13:25:00,23.08,23.09,23.06,23.09,13200.0,20.4407,20.4495,20.423,20.4495,13200.0
2008-12-11 13:30:00,23.1,23.13,23.09,23.1,13900.0,20.4584,20.4849,20.4495,20.4584,13900.0
2008-12-11 13:35:00,23.1,23.12,23.08,23.1,15100.0,20.4584,20.4761,20.4407,20.4584,15100.0
2008-12-11 13:40:00,23.1,23.12,23.09,23.11,5100.0,20.4584,20.4761,20.4495,20.4672,5100.0
2008-12-11 13:45:00,23.11,23.14,23.09,23.09,10100.0,20.4672,20.4938,20.4495,20.4495,10100.0
2008-12-11 13:50:00,23.1,23.1,23.03,23.05,18800.0,20.4584,20.4584,20.3964,20.4141,18800.0
2008-12-11 13:55:00,23.05,23.05,22.94,22.98,25400.0,20.4141,20.4141,20.3167,20.3521,25400.0
2008-12-11 14:00:00,22.97,23.04,22.97,23.01,12800.0,20.3432,20.4052,20.3432,20.3787,12800.0
2008-12-11 14:05:00,23.02,23.02,22.99,23.0,7700.0,20.3875,20.3875,20.361,20.3698,7700.0
2008-12-11 14:10:00,23.01,23.04,22.98,22.98,19300.0,20.3787,20.4052,20.3521,20.3521,19300.0
2008-12-11 14:15:00,22.99,23.01,22.97,22.99,16500.0,20.361,20.3787,20.3432,20.361,16500.0
2008-12-11 14:20:00,22.99,22.99,22.93,22.95,12900.0,20.361,20.361,20.3078,20.3255,12900.0
2008-12-11 14:25:00,22.94,22.98,22.92,22.98,11900.0,20.3167,20.3521,20.299,20.3521,11900.0
2008-12-11 14:30:00,22.97,23.01,22.94,22.98,20100.0,20.3432,20.3787,20.3167,20.3521,20100.0
2008-12-11 14:35:00,22.99,23.0,22.93,22.93,30800.0,20.361,20.3698,20.3078,20.3078,30800.0
2008-12-11 14:40:00,22.93,22.96,22.81,22.81,22100.0,20.3078,20.3344,20.2015,20.2015,22100.0
2008-12-11 14:45:00,22.8,22.8,22.68,22.68,52200.0,20.1927,20.1927,20.0864,20.0864,52200.0
2008-12-11 14:50:00,22.68,22.72,22.57,22.57,59500.0,20.0864,20.1218,19.989,19.989,59500.0
2008-12-11 14:55:00,22.58,22.64,22.49,22.53,38500.0,19.9978,20.051,19.9181,19.9536,38500.0
2008-12-11 15:00:00,22.53,22.53,22.4,22.5,45900.0,19.9536,19.9536,19.8384,19.927,45900.0
2008-12-11 15:05:00,22.51,22.51,22.4,22.51,29400.0,19.9358,19.9358,19.8384,19.9358,29400.0
2008-12-11 15:10:00,22.49,22.49,22.38,22.47,33300.0,19.9181,19.9181,19.8207,19.9004,33300.0
2008-12-11 15:15:00,22.47,22.47,22.38,22.46,40400.0,19.9004,19.9004,19.8207,19.8916,40400.0
2008-12-11 15:20:00,22.47,22.54,22.43,22.52,77900.0,19.9004,19.9624,19.865,19.9447,77900.0
2008-12-11 15:25:00,22.52,22.62,22.52,22.54,37300.0,19.9447,20.0333,19.9447,19.9624,37300.0
2008-12-11 15:30:00,22.55,22.58,22.36,22.37,57200.0,19.9713,19.9978,19.803,19.8119,57200.0
2008-12-11 15:35:00,22.37,22.41,22.28,22.31,68400.0,19.8119,19.8473,19.7322,19.7587,68400.0
2008-12-11 15:40:00,22.3,22.44,22.28,22.43,57500.0,19.7499,19.8739,19.7322,19.865,57500.0
2008-12-11 15:45:00,22.42,22.5,22.39,22.42,61300.0,19.8561,19.927,19.8296,19.8561,61300.0
2008-12-11 15:50:00,22.41,22.48,22.34,22.45,144900.0,19.8473,19.9093,19.7853,19.8827,144900.0
2008-12-11 15:55:00,22.45,22.48,22.38,22.39,192700.0,19.8827,19.9093,19.8207,19.8296,192700.0
2008-12-12 09:30:00,22.53,22.78,21.99,22.11,51900.0,19.9536,20.175,19.4753,19.5816,51900.0
2008-12-12 09:35:00,22.12,22.24,22.04,22.2,24500.0,19.5904,19.6967,19.5196,19.6613,24500.0
2008-12-12 09:40:00,22.22,22.25,22.03,22.11,18100.0,19.679,19.7056,19.5107,19.5816,18100.0
2008-12-12 09:45:00,22.13,22.19,21.95,22.04,48200.0,19.5993,19.6524,19.4399,19.5196,48200.0
2008-12-12 09:50:00,22.05,22.27,22.05,22.23,50000.0,19.5285,19.7233,19.5285,19.6879,50000.0
2008-12-12 09:55:00,22.23,22.4,22.16,22.28,53500.0,19.6879,19.8384,19.6259,19.7322,53500.0
2008-12-12 10:00:00,22.27,22.46,22.25,22.42,40300.0,19.7233,19.8916,19.7056,19.8561,40300.0
2008-12-12 10:05:00,22.42,22.43,22.25,22.28,35900.0,19.8561,19.865,19.7056,19.7322,35900.0
2008-12-12 10:10:00,22.29,22.3,22.2,22.22,37400.0,19.741,19.7499,19.6613,19.679,37400.0
2008-12-12 10:15:00,22.21,22.23,22.14,22.14,43200.0,19.6702,19.6879,19.6082,19.6082,43200.0
2008-12-12 10:20:00,22.14,22.26,22.14,22.22,32400.0,19.6082,19.7144,19.6082,19.679,32400.0
2008-12-12 10:25:00,22.21,22.28,22.19,22.28,23100.0,19.6702,19.7322,19.6524,19.7322,23100.0
2008-12-12 10:30:00,22.28,22.29,22.11,22.14,28000.0,19.7322,19.741,19.5816,19.6082,28000.0
2008-12-12 10:35:00,22.14,22.17,22.09,22.15,22300.0,19.6082,19.6347,19.5639,19.617,22300.0
2008-12-12 10:40:00,22.15,22.34,22.14,22.33,38900.0,19.617,19.7853,19.6082,19.7764,38900.0
2008-12-12 10:45:00,22.34,22.36,22.22,22.33,33300.0,19.7853,19.803,19.679,19.7764,33300.0
2008-12-12 10:50:00,22.32,22.43,22.3,22.43,28700.0,19.7676,19.865,19.7499,19.865,28700.0
2008-12-12 10:55:00,22.43,22.51,22.41,22.5,59500.0,19.865,19.9358,19.8473,19.927,59500.0
2008-12-12 11:00:00,22.49,22.51,22.4,22.49,30600.0,19.9181,19.9358,19.8384,19.9181,30600.0
2008-12-12 11:05:00,22.5,22.58,22.48,22.56,45900.0,19.927,19.9978,19.9093,19.9801,45900.0
2008-12-12 11:10:00,22.56,22.56,22.39,22.39,37200.0,19.9801,19.9801,19.8296,19.8296,37200.0
2008-12-12 11:15:00,22.39,22.39,22.34,22.39,69900.0,19.8296,19.8296,19.7853,19.8296,69900.0
2008-12-12 11:20:00,22.39,22.4,22.35,22.39,85200.0,19.8296,19.8384,19.7941,19.8296,85200.0
2008-12-12 11:25:00,22.38,22.41,22.35,22.37,99300.0,19.8207,19.8473,19.7941,19.8119,99300.0
2008-12-12 11:30:00,22.37,22.43,22.31,22.42,109600.0,19.8119,19.865,19.7587,19.8561,109600.0
2008-12-12 11:35:00,22.41,22.5,22.34,22.34,80000.0,19.8473,19.927,19.7853,19.7853,80000.0
2008-12-12 11:40:00,22.34,22.34,22.25,22.32,57700.0,19.7853,19.7853,19.7056,19.7676,57700.0
2008-12-12 11:45:00,22.33,22.47,22.31,22.47,30900.0,19.7764,19.9004,19.7587,19.9004,30900.0
2008-12-12 11:50:00,22.46,22.52,22.42,22.52,23600.0,19.8916,19.9447,19.8561,19.9447,23600.0
2008-12-12 11:55:00,22.51,22.53,22.37,22.38,22900.0,19.9358,19.9536,19.8119,19.8207,22900.0
2008-12-12 12:00:00,22.39,22.48,22.38,22.44,16700.0,19.8296,19.9093,19.8207,19.8739,16700.0
2008-12-12 12:05:00,22.45,22.49,22.42,22.45,11800.0,19.8827,19.9181,19.8561,19.8827,11800.0
2008-12-12 12:10:00,22.46,22.49,22.44,22.44,20700.0,19.8916,19.9181,19.8739,19.8739,20700.0
2008-12-12 12:15:00,22.43,22.44,22.37,22.44,11800.0,19.865,19.8739,19.8119,19.8739,11800.0
2008-12-12 12:20:00,22.44,22.53,22.42,22.51,18800.0,19.8739,19.9536,19.8561,19.9358,18800.0
2008-12-12 12:25:00,22.5,22.54,22.46,22.53,17400.0,19.927,19.9624,19.8916,19.9536,17400.0
2008-12-12 12:30:00,22.53,22.63,22.51,22.63,21900.0,19.9536,20.0421,19.9358,20.0421,21900.0
2008-12-12 12:35:00,22.63,22.74,22.63,22.67,28400.0,20.0421,20.1395,20.0421,20.0776,28400.0
2008-12-12 12:40:00,22.68,22.68,22.62,22.62,9900.0,20.0864,20.0864,20.0333,20.0333,9900.0
2008-12-12 12:45:00,22.63,22.69,22.61,22.64,14200.0,20.0421,20.0953,20.0244,20.051,14200.0
2008-12-12 12:50:00,22.64,22.83,22.63,22.83,33900.0,20.051,20.2193,20.0421,20.2193,33900.0
2008-12-12 12:55:00,22.82,22.88,22.82,22.83,26400.0,20.2104,20.2635,20.2104,20.2193,26400.0
2008-12-12 13:00:00,22.83,22.86,22.71,22.71,46800.0,20.2193,20.2458,20.113,20.113,46800.0
2008-12-12 13:05:00,22.7,22.72,22.66,22.71,11300.0,20.1041,20.1218,20.0687,20.113,11300.0
2008-12-12 13:10:00,22.71,22.74,22.69,22.69,26000.0,20.113,20.1395,20.0953,20.0953,26000.0
2008-12-12 13:15:00,22.68,22.76,22.68,22.7,16000.0,20.0864,20.1573,20.0864,20.1041,16000.0
2008-12-12 13:20:00,22.69,22.75,22.68,22.75,15200.0,20.0953,20.1484,20.0864,20.1484,15200.0
2008-12-12 13:25:00,22.76,22.78,22.64,22.71,25500.0,20.1573,20.175,20.051,20.113,25500.0
2008-12-12 13:30:00,22.7,22.7,22.67,22.67,14500.0,20.1041,20.1041,20.0776,20.0776,14500.0
2008-12-12 13:35:00,22.65,22.65,22.6,22.62,21600.0,20.0598,20.0598,20.0156,20.0333,21600.0
2008-12-12 13:40:00,22.62,22.62,22.51,22.54,23400.0,20.0333,20.0333,19.9358,19.9624,23400.0
2008-12-12 13:45:00,22.53,22.56,22.53,22.53,11000.0,19.9536,19.9801,19.9536,19.9536,11000.0
2008-12-12 13:50:00,22.52,22.56,22.5,22.55,25700.0,19.9447,19.9801,19.927,19.9713,25700.0
2008-12-12 13:55:00,22.56,22.62,22.56,22.6,13500.0,19.9801,20.0333,19.9801,20.0156,13500.0
2008-12-12 14:00:00,22.59,22.74,22.59,22.72,43600.0,20.0067,20.1395,20.0067,20.1218,43600.0
2008-12-12 14:05:00,22.73,22.81,22.69,22.7,29300.0,20.1307,20.2015,20.0953,20.1041,29300.0
2008-12-12 14:10:00,22.71,22.79,22.67,22.67,25100.0,20.113,20.1838,20.0776,20.0776,25100.0
2008-12-12 14:15:00,22.7,22.76,22.59,22.61,20300.0,20.1041,20.1573,20.0067,20.0244,20300.0
2008-12-12 14:20:00,22.6,22.67,22.54,22.65,31300.0,20.0156,20.0776,19.9624,20.0598,31300.0
2008-12-12 14:25:00,22.65,22.66,22.57,22.65,32100.0,20.0598,20.0687,19.989,20.0598,32100.0
2008-12-12 14:30:00,22.65,22.65,22.53,22.63,34800.0,20.0598,20.0598,19.9536,20.0421,34800.0
2008-12-12 14:35:00,22.62,22.81,22.61,22.77,37300.0,20.0333,20.2015,20.0244,20.1661,37300.0
2008-12-12 14:40:00,22.78,22.84,22.72,22.79,42700.0,20.175,20.2281,20.1218,20.1838,42700.0
2008-12-12 14:45:00,22.79,22.82,22.72,22.81,26700.0,20.1838,20.2104,20.1218,20.2015,26700.0
2008-12-12 14:50:00,22.8,22.99,22.8,22.86,53800.0,20.1927,20.361,20.1927,20.2458,53800.0
2008-12-12 14:55:00,22.85,22.93,22.85,22.91,26100.0,20.237,20.3078,20.237,20.2901,26100.0
2008-12-12 15:00:00,22.91,23.08,22.91,22.97,47300.0,20.2901,20.4407,20.2901,20.3432,47300.0
2008-12-12 15:05:00,22.96,23.01,22.9,22.92,58900.0,20.3344,20.3787,20.2812,20.299,58900.0
2008-12-12 15:10:00,22.91,22.91,22.74,22.8,46600.0,20.2901,20.2901,20.1395,20.1927,46600.0
2008-12-12 15:15:00,22.79,22.87,22.65,22.65,59100.0,20.1838,20.2547,20.0598,20.0598,59100.0
2008-12-12 15:20:00,22.65,22.83,22.63,22.78,37500.0,20.0598,20.2193,20.0421,20.175,37500.0
2008-12-12 15:25:00,22.76,22.87,22.72,22.85,29900.0,20.1573,20.2547,20.1218,20.237,29900.0
2008-12-12 15:30:00,22.86,22.87,22.74,22.79,49700.0,20.2458,20.2547,20.1395,20.1838,49700.0
2008-12-12 15:35:00,22.79,22.9,22.71,22.88,52700.0,20.1838,20.2812,20.113,20.2635,52700.0
2008-12-12 15:40:00,22.88,22.94,22.84,22.86,39000.0,20.2635,20.3167,20.2281,20.2458,39000.0
2008-12-12 15:45:00,22.85,22.92,22.79,22.87,58600.0,20.237,20.299,20.1838,20.2547,58600.0
2008-12-12 15:50:00,22.87,22.95,22.84,22.87,88900.0,20.2547,20.3255,20.2281,20.2547,88900.0
2008-12-12 15:55:00,22.88,22.98,22.76,22.98,161700.0,20.2635,20.3521,20.1573,20.3521,161700.0
2008-12-15 09:30:00,23.19,23.32,22.75,22.83,24800.0,20.5381,20.6532,20.1484,20.2193,24800.0
2008-12-15 09:35:00,22.85,22.86,22.64,22.86,33300.0,20.237,20.2458,20.051,20.2458,33300.0
2008-12-15 09:40:00,22.86,22.95,22.78,22.81,55600.0,20.2458,20.3255,20.175,20.2015,55600.0
2008-12-15 09:45:00,22.79,22.91,22.77,22.87,33900.0,20.1838,20.2901,20.1661,20.2547,33900.0
2008-12-15 09:50:00,22.87,22.87,22.74,22.76,59000.0,20.2547,20.2547,20.1395,20.1573,59000.0
2008-12-15 09:55:00,22.75,22.77,22.69,22.7,91800.0,20.1484,20.1661,20.0953,20.1041,91800.0
2008-12-15 10:00:00,22.7,22.74,22.64,22.65,99900.0,20.1041,20.1395,20.051,20.0598,99900.0
2008-12-15 10:05:00,22.66,22.74,22.6,22.63,127600.0,20.0687,20.1395,20.0156,20.0421,127600.0
2008-12-15 10:10:00,22.62,22.62,22.5,22.51,68500.0,20.0333,20.0333,19.927,19.9358,68500.0
2008-12-15 10:15:00,22.49,22.51,22.45,22.48,35700.0,19.9181,19.9358,19.8827,19.9093,35700.0
2008-12-15 10:20:00,22.49,22.5,22.44,22.49,25500.0,19.9181,19.927,19.8739,19.9181,25500.0
2008-12-15 10:25:00,22.49,22.55,22.48,22.53,34600.0,19.9181,19.9713,19.9093,19.9536,34600.0
2008-12-15 10:30:00,22.53,22.59,22.53,22.55,56000.0,19.9536,20.0067,19.9536,19.9713,56000.0
2008-12-15 10:35:00,22.55,22.58,22.46,22.52,51700.0,19.9713,19.9978,19.8916,19.9447,51700.0
2008-12-15 10:40:00,22.53,22.56,22.49,22.5,23600.0,19.9536,19.9801,19.9181,19.927,23600.0
2008-12-15 10:45:00,22.5,22.52,22.38,22.41,40400.0,19.927,19.9447,19.8207,19.8473,40400.0
2008-12-15 10:50:00,22.42,22.44,22.39,22.42,50200.0,19.8561,19.8739,19.8296,19.8561,50200.0
2008-12-15 10:55:00,22.41,22.43,22.27,22.3,60100.0,19.8473,19.865,19.7233,19.7499,60100.0
2008-12-15 11:00:00,22.29,22.31,22.25,22.31,29500.0,19.741,19.7587,19.7056,19.7587,29500.0
2008-12-15 11:05:00,22.3,22.43,22.28,22.41,24800.0,19.7499,19.865,19.7322,19.8473,24800.0
2008-12-15 11:10:00,22.42,22.45,22.38,22.45,32300.0,19.8561,19.8827,19.8207,19.8827,32300.0
2008-12-15 11:15:00,22.44,22.49,22.42,22.42,37300.0,19.8739,19.9181,19.8561,19.8561,37300.0
2008-12-15 11:20:00,22.42,22.54,22.42,22.48,29500.0,19.8561,19.9624,19.8561,19.9093,29500.0
2008-12-15 11:25:00,22.48,22.49,22.44,22.44,57700.0,19.9093,19.9181,19.8739,19.8739,57700.0
2008-12-15 11:30:00,22.44,22.49,22.42,22.44,33900.0,19.8739,19.9181,19.8561,19.8739,33900.0
2008-12-15 11:35:00,22.44,22.49,22.41,22.47,15300.0,19.8739,19.9181,19.8473,19.9004,15300.0
2008-12-15 11:40:00,22.47,22.54,22.46,22.54,19000.0,19.9004,19.9624,19.8916,19.9624,19000.0
2008-12-15 11:45:00,22.55,22.6,22.55,22.6,17900.0,19.9713,20.0156,19.9713,20.0156,17900.0
2008-12-15 11:50:00,22.6,22.66,22.57,22.64,22900.0,20.0156,20.0687,19.989,20.051,22900.0
2008-12-15 11:55:00,22.64,22.66,22.58,22.58,11200.0,20.051,20.0687,19.9978,19.9978,11200.0
2008-12-15 12:00:00,22.59,22.59,22.53,22.57,22100.0,20.0067,20.0067,19.9536,19.989,22100.0
2008-12-15 12:05:00,22.56,22.72,22.54,22.72,37400.0,19.9801,20.1218,19.9624,20.1218,37400.0
2008-12-15 12:10:00,22.72,22.75,22.68,22.68,16800.0,20.1218,20.1484,20.0864,20.0864,16800.0
2008-12-15 12:15:00,22.68,22.69,22.63,22.67,17200.0,20.0864,20.0953,20.0421,20.0776,17200.0
2008-12-15 12:20:00,22.68,22.72,22.66,22.71,11500.0,20.0864,20.1218,20.0687,20.113,11500.0
2008-12-15 12:25:00,22.7,22.72,22.68,22.7,14900.0,20.1041,20.1218,20.0864,20.1041,14900.0
2008-12-15 12:30:00,22.7,22.72,22.68,22.72,13300.0,20.1041,20.1218,20.0864,20.1218,13300.0
2008-12-15 12:35:00,22.7,22.72,22.69,22.7,21900.0,20.1041,20.1218,20.0953,20.1041,21900.0
2008-12-15 12:40:00,22.7,22.7,22.66,22.66,14400.0,20.1041,20.1041,20.0687,20.0687,14400.0
2008-12-15 12:45:00,22.65,22.68,22.63,22.63,12400.0,20.0598,20.0864,20.0421,20.0421,12400.0
2008-12-15 12:50:00,22.63,22.66,22.62,22.65,19500.0,20.0421,20.0687,20.0333,20.0598,19500.0
2008-12-15 12:55:00,22.64,22.67,22.63,22.67,22400.0,20.051,20.0776,20.0421,20.0776,22400.0
2008-12-15 13:00:00,22.65,22.69,22.62,22.64,18500.0,20.0598,20.0953,20.0333,20.051,18500.0
2008-12-15 13:05:00,22.63,22.63,22.55,22.57,18300.0,20.0421,20.0421,19.9713,19.989,18300.0
2008-12-15 13:10:00,22.55,22.6,22.55,22.59,19100.0,19.9713,20.0156,19.9713,20.0067,19100.0
2008-12-15 13:15:00,22.58,22.6,22.57,22.6,20400.0,19.9978,20.0156,19.989,20.0156,20400.0
2008-12-15 13:20:00,22.6,22.66,22.59,22.64,17300.0,20.0156,20.0687,20.0067,20.051,17300.0
2008-12-15 13:25:00,22.64,22.75,22.63,22.75,34300.0,20.051,20.1484,20.0421,20.1484,34300.0
2008-12-15 13:30:00,22.75,22.75,22.72,22.73,17300.0,20.1484,20.1484,20.1218,20.1307,17300.0
2008-12-15 13:35:00,22.73,22.76,22.73,22.74,13900.0,20.1307,20.1573,20.1307,20.1395,13900.0
2008-12-15 13:40:00,22.75,22.8,22.75,22.76,21700.0,20.1484,20.1927,20.1484,20.1573,21700.0
2008-12-15 13:45:00,22.75,22.77,22.73,22.76,29900.0,20.1484,20.1661,20.1307,20.1573,29900.0
2008-12-15 13:50:00,22.76,22.77,22.69,22.7,16000.0,20.1573,20.1661,20.0953,20.1041,16000.0
2008-12-15 13:55:00,22.7,22.72,22.68,22.7,17600.0,20.1041,20.1218,20.0864,20.1041,17600.0
2008-12-15 14:00:00,22.7,22.82,22.69,22.79,31900.0,20.1041,20.2104,20.0953,20.1838,31900.0
2008-12-15 14:05:00,22.8,22.84,22.78,22.84,34600.0,20.1927,20.2281,20.175,20.2281,34600.0
2008-12-15 14:10:00,22.84,22.87,22.74,22.75,39300.0,20.2281,20.2547,20.1395,20.1484,39300.0
2008-12-15 14:15:00,22.75,22.79,22.74,22.78,27800.0,20.1484,20.1838,20.1395,20.175,27800.0
2008-12-15 14:20:00,22.79,22.84,22.78,22.8,30000.0,20.1838,20.2281,20.175,20.1927,30000.0
2008-12-15 14:25:00,22.8,22.82,22.72,22.73,29500.0,20.1927,20.2104,20.1218,20.1307,29500.0
2008-12-15 14:30:00,22.73,22.77,22.7,22.77,33400.0,20.1307,20.1661,20.1041,20.1661,33400.0
2008-12-15 14:35:00,22.77,22.78,22.71,22.72,27800.0,20.1661,20.175,20.113,20.1218,27800.0
2008-12-15 14:40:00,22.73,22.76,22.64,22.65,39500.0,20.1307,20.1573,20.051,20.0598,39500.0
2008-12-15 14:45:00,22.65,22.79,22.64,22.75,75900.0,20.0598,20.1838,20.051,20.1484,75900.0
2008-12-15 14:50:00,22.75,22.76,22.73,22.75,18700.0,20.1484,20.1573,20.1307,20.1484,18700.0
2008-12-15 14:55:00,22.75,22.76,22.72,22.73,36100.0,20.1484,20.1573,20.1218,20.1307,36100.0
2008-12-15 15:00:00,22.72,22.79,22.7,22.76,58800.0,20.1218,20.1838,20.1041,20.1573,58800.0
2008-12-15 15:05:00,22.76,22.81,22.74,22.74,39200.0,20.1573,20.2015,20.1395,20.1395,39200.0
2008-12-15 15:10:00,22.74,22.75,22.63,22.65,37900.0,20.1395,20.1484,20.0421,20.0598,37900.0
2008-12-15 15:15:00,22.64,22.68,22.57,22.58,38100.0,20.051,20.0864,19.989,19.9978,38100.0
2008-12-15 15:20:00,22.57,22.64,22.56,22.63,38300.0,19.989,20.051,19.9801,20.0421,38300.0
2008-12-15 15:25:00,22.63,22.7,22.63,22.7,53200.0,20.0421,20.1041,20.0421,20.1041,53200.0
2008-12-15 15:30:00,22.7,22.74,22.67,22.72,98700.0,20.1041,20.1395,20.0776,20.1218,98700.0
2008-12-15 15:35:00,22.72,22.9,22.71,22.83,112600.0,20.1218,20.2812,20.113,20.2193,112600.0
2008-12-15 15:40:00,22.83,23.03,22.81,22.99,121500.0,20.2193,20.3964,20.2015,20.361,121500.0
2008-12-15 15:45:00,23.0,23.1,22.94,23.01,125200.0,20.3698,20.4584,20.3167,20.3787,125200.0
2008-12-15 15:50:00,23.0,23.0,22.81,22.81,173400.0,20.3698,20.3698,20.2015,20.2015,173400.0
2008-12-15 15:55:00,22.8,22.92,22.8,22.84,186300.0,20.1927,20.299,20.1927,20.2281,186300.0
2008-12-16 09:30:00,23.35,23.35,22.7,23.1,41200.0,20.6798,20.6798,20.1041,20.4584,41200.0
2008-12-16 09:35:00,23.08,23.23,23.03,23.1,15700.0,20.4407,20.5735,20.3964,20.4584,15700.0
2008-12-16 09:40:00,23.08,23.17,23.08,23.1,35000.0,20.4407,20.5204,20.4407,20.4584,35000.0
2008-12-16 09:45:00,23.1,23.16,22.78,22.82,130800.0,20.4584,20.5115,20.175,20.2104,130800.0
2008-12-16 09:50:00,22.83,22.98,22.82,22.88,46500.0,20.2193,20.3521,20.2104,20.2635,46500.0
2008-12-16 09:55:00,22.88,22.91,22.8,22.88,52500.0,20.2635,20.2901,20.1927,20.2635,52500.0
2008-12-16 10:00:00,22.88,23.01,22.87,22.99,28600.0,20.2635,20.3787,20.2547,20.361,28600.0
2008-12-16 10:05:00,22.98,23.05,22.93,23.01,36800.0,20.3521,20.4141,20.3078,20.3787,36800.0
2008-12-16 10:10:00,22.99,23.02,22.96,22.99,15800.0,20.361,20.3875,20.3344,20.361,15800.0
2008-12-16 10:15:00,22.97,22.99,22.94,22.94,13400.0,20.3432,20.361,20.3167,20.3167,13400.0
2008-12-16 10:20:00,22.94,23.01,22.91,23.0,30000.0,20.3167,20.3787,20.2901,20.3698,30000.0
2008-12-16 10:25:00,23.01,23.02,22.96,22.96,22400.0,20.3787,20.3875,20.3344,20.3344,22400.0
2008-12-16 10:30:00,22.96,22.99,22.95,22.95,25600.0,20.3344,20.361,20.3255,20.3255,25600.0
2008-12-16 10:35:00,22.94,22.98,22.91,22.92,22100.0,20.3167,20.3521,20.2901,20.299,22100.0
2008-12-16 10:40:00,22.91,22.94,22.88,22.92,19400.0,20.2901,20.3167,20.2635,20.299,19400.0
2008-12-16 10:45:00,22.91,22.93,22.88,22.9,21000.0,20.2901,20.3078,20.2635,20.2812,21000.0
2008-12-16 10:50:00,22.9,22.98,22.89,22.98,20800.0,20.2812,20.3521,20.2724,20.3521,20800.0
2008-12-16 10:55:00,22.97,22.98,22.95,22.96,15600.0,20.3432,20.3521,20.3255,20.3344,15600.0
2008-12-16 11:00:00,22.97,23.0,22.94,22.99,29200.0,20.3432,20.3698,20.3167,20.361,29200.0
2008-12-16 11:05:00,22.99,23.01,22.94,22.94,21200.0,20.361,20.3787,20.3167,20.3167,21200.0
2008-12-16 11:10:00,22.94,22.94,22.84,22.86,14600.0,20.3167,20.3167,20.2281,20.2458,14600.0
2008-12-16 11:15:00,22.85,22.87,22.82,22.87,18700.0,20.237,20.2547,20.2104,20.2547,18700.0
2008-12-16 11:20:00,22.87,22.96,22.86,22.96,12900.0,20.2547,20.3344,20.2458,20.3344,12900.0
2008-12-16 11:25:00,22.96,22.97,22.94,22.97,7300.0,20.3344,20.3432,20.3167,20.3432,7300.0
2008-12-16 11:30:00,22.98,23.02,22.97,23.01,33000.0,20.3521,20.3875,20.3432,20.3787,33000.0
2008-12-16 11:35:00,23.0,23.02,22.98,22.99,27900.0,20.3698,20.3875,20.3521,20.361,27900.0
2008-12-16 11:40:00,22.98,23.0,22.97,23.0,13000.0,20.3521,20.3698,20.3432,20.3698,13000.0
2008-12-16 11:45:00,23.0,23.01,22.98,23.0,26200.0,20.3698,20.3787,20.3521,20.3698,26200.0
2008-12-16 11:50:00,23.0,23.01,22.98,22.98,9800.0,20.3698,20.3787,20.3521,20.3521,9800.0
2008-12-16 11:55:00,22.98,23.01,22.96,22.96,15400.0,20.3521,20.3787,20.3344,20.3344,15400.0
2008-12-16 12:00:00,22.96,22.96,22.9,22.92,16300.0,20.3344,20.3344,20.2812,20.299,16300.0
2008-12-16 12:05:00,22.91,22.91,22.88,22.89,10200.0,20.2901,20.2901,20.2635,20.2724,10200.0
2008-12-16 12:10:00,22.89,22.92,22.89,22.91,12200.0,20.2724,20.299,20.2724,20.2901,12200.0
2008-12-16 12:15:00,22.92,22.94,22.91,22.91,20100.0,20.299,20.3167,20.2901,20.2901,20100.0
2008-12-16 12:20:00,22.9,22.92,22.87,22.9,23100.0,20.2812,20.299,20.2547,20.2812,23100.0
2008-12-16 12:25:00,22.9,22.92,22.89,22.92,9500.0,20.2812,20.299,20.2724,20.299,9500.0
2008-12-16 12:30:00,22.92,22.94,22.89,22.91,10100.0,20.299,20.3167,20.2724,20.2901,10100.0
2008-12-16 12:35:00,22.9,22.91,22.86,22.87,8800.0,20.2812,20.2901,20.2458,20.2547,8800.0
2008-12-16 12:40:00,22.87,22.91,22.86,22.89,10600.0,20.2547,20.2901,20.2458,20.2724,10600.0
2008-12-16 12:45:00,22.91,22.95,22.89,22.93,18400.0,20.2901,20.3255,20.2724,20.3078,18400.0
2008-12-16 12:50:00,22.93,22.94,22.92,22.94,10400.0,20.3078,20.3167,20.299,20.3167,10400.0
2008-12-16 12:55:00,22.94,22.96,22.94,22.95,7900.0,20.3167,20.3344,20.3167,20.3255,7900.0
2008-12-16 13:00:00,22.95,22.96,22.92,22.94,12200.0,20.3255,20.3344,20.299,20.3167,12200.0
2008-12-16 13:05:00,22.93,22.94,22.89,22.9,12100.0,20.3078,20.3167,20.2724,20.2812,12100.0
2008-12-16 13:10:00,22.89,22.93,22.87,22.93,19000.0,20.2724,20.3078,20.2547,20.3078,19000.0
2008-12-16 13:15:00,22.92,22.99,22.91,22.98,16600.0,20.299,20.361,20.2901,20.3521,16600.0
2008-12-16 13:20:00,22.98,23.0,22.97,22.99,10200.0,20.3521,20.3698,20.3432,20.361,10200.0
2008-12-16 13:25:00,22.99,23.05,22.99,23.03,12100.0,20.361,20.4141,20.361,20.3964,12100.0
2008-12-16 13:30:00,23.03,23.06,23.01,23.02,11100.0,20.3964,20.423,20.3787,20.3875,11100.0
2008-12-16 13:35:00,23.01,23.07,22.99,23.04,13400.0,20.3787,20.4318,20.361,20.4052,13400.0
2008-12-16 13:40:00,23.04,23.04,23.0,23.02,10300.0,20.4052,20.4052,20.3698,20.3875,10300.0
2008-12-16 13:45:00,23.01,23.01,22.98,22.99,21300.0,20.3787,20.3787,20.3521,20.361,21300.0
2008-12-16 13:50:00,22.99,23.03,22.99,23.03,9200.0,20.361,20.3964,20.361,20.3964,9200.0
2008-12-16 13:55:00,23.02,23.04,22.97,22.98,19800.0,20.3875,20.4052,20.3432,20.3521,19800.0
2008-12-16 14:00:00,22.98,23.03,22.98,23.02,12900.0,20.3521,20.3964,20.3521,20.3875,12900.0
2008-12-16 14:05:00,23.01,23.06,23.01,23.04,8300.0,20.3787,20.423,20.3787,20.4052,8300.0
2008-12-16 14:10:00,23.03,23.1,23.03,23.05,9500.0,20.3964,20.4584,20.3964,20.4141,9500.0
2008-12-16 14:15:00,23.04,23.1,23.04,23.06,6700.0,20.4052,20.4584,20.4052,20.423,6700.0
2008-12-16 14:20:00,23.08,23.33,23.05,23.21,102300.0,20.4407,20.6621,20.4141,20.5558,102300.0
2008-12-16 14:25:00,23.2,23.29,23.11,23.28,67400.0,20.5469,20.6267,20.4672,20.6178,67400.0
2008-12-16 14:30:00,23.3,23.52,23.29,23.49,173300.0,20.6355,20.8303,20.6267,20.8038,173300.0
2008-12-16 14:35:00,23.5,23.64,23.47,23.61,180800.0,20.8126,20.9366,20.7861,20.9101,180800.0
2008-12-16 14:40:00,23.59,23.6,23.41,23.47,89000.0,20.8923,20.9012,20.7329,20.7861,89000.0
2008-12-16 14:45:00,23.44,23.48,23.31,23.36,172600.0,20.7595,20.7949,20.6444,20.6886,172600.0
2008-12-16 14:50:00,23.35,23.47,23.27,23.47,62200.0,20.6798,20.7861,20.6089,20.7861,62200.0
2008-12-16 14:55:00,23.47,23.49,23.37,23.45,72300.0,20.7861,20.8038,20.6975,20.7684,72300.0
2008-12-16 15:00:00,23.45,23.49,23.28,23.3,84900.0,20.7684,20.8038,20.6178,20.6355,84900.0
2008-12-16 15:05:00,23.31,23.51,23.3,23.48,88000.0,20.6444,20.8215,20.6355,20.7949,88000.0
2008-12-16 15:10:00,23.47,23.71,23.46,23.66,119900.0,20.7861,20.9986,20.7772,20.9543,119900.0
2008-12-16 15:15:00,23.67,23.9,23.66,23.78,140000.0,20.9632,21.1669,20.9543,21.0606,140000.0
2008-12-16 15:20:00,23.77,23.91,23.77,23.89,100200.0,21.0518,21.1758,21.0518,21.158,100200.0
2008-12-16 15:25:00,23.88,23.9,23.8,23.8,43800.0,21.1492,21.1669,21.0783,21.0783,43800.0
2008-12-16 15:30:00,23.81,23.88,23.7,23.78,51200.0,21.0872,21.1492,20.9898,21.0606,51200.0
2008-12-16 15:35:00,23.78,23.82,23.71,23.81,72400.0,21.0606,21.096,20.9986,21.0872,72400.0
2008-12-16 15:40:00,23.81,23.83,23.71,23.8,77300.0,21.0872,21.1049,20.9986,21.0783,77300.0
2008-12-16 15:45:00,23.79,23.82,23.63,23.65,59800.0,21.0695,21.096,20.9278,20.9455,59800.0
2008-12-16 15:50:00,23.65,23.82,23.65,23.82,154900.0,20.9455,21.096,20.9455,21.096,154900.0
2008-12-16 15:55:00,23.82,23.87,23.8,23.84,150300.0,21.096,21.1403,21.0783,21.1138,150300.0
2008-12-17 09:30:00,23.58,23.82,23.48,23.51,41700.0,20.8835,21.096,20.7949,20.8215,41700.0
2008-12-17 09:35:00,23.54,23.78,23.47,23.66,21000.0,20.8481,21.0606,20.7861,20.9543,21000.0
2008-12-17 09:40:00,23.63,23.7,23.55,23.64,43700.0,20.9278,20.9898,20.8569,20.9366,43700.0
2008-12-17 09:45:00,23.65,23.72,23.62,23.7,51100.0,20.9455,21.0075,20.9189,20.9898,51100.0
2008-12-17 09:50:00,23.69,23.7,23.54,23.55,54900.0,20.9809,20.9898,20.8481,20.8569,54900.0
2008-12-17 09:55:00,23.55,23.61,23.47,23.57,46100.0,20.8569,20.9101,20.7861,20.8746,46100.0
2008-12-17 10:00:00,23.56,23.59,23.41,23.41,47900.0,20.8658,20.8923,20.7329,20.7329,47900.0
2008-12-17 10:05:00,23.41,23.41,23.29,23.4,37800.0,20.7329,20.7329,20.6267,20.7241,37800.0
2008-12-17 10:10:00,23.4,23.41,23.21,23.23,34700.0,20.7241,20.7329,20.5558,20.5735,34700.0
2008-12-17 10:15:00,23.22,23.24,23.19,23.21,31300.0,20.5647,20.5824,20.5381,20.5558,31300.0
2008-12-17 10:20:00,23.21,23.3,23.21,23.24,50700.0,20.5558,20.6355,20.5558,20.5824,50700.0
2008-12-17 10:25:00,23.24,23.27,23.21,23.26,38100.0,20.5824,20.6089,20.5558,20.6001,38100.0
2008-12-17 10:30:00,23.24,23.28,23.21,23.23,44300.0,20.5824,20.6178,20.5558,20.5735,44300.0
2008-12-17 10:35:00,23.22,23.23,23.09,23.14,77200.0,20.5647,20.5735,20.4495,20.4938,77200.0
2008-12-17 10:40:00,23.15,23.31,23.11,23.28,54500.0,20.5027,20.6444,20.4672,20.6178,54500.0
2008-12-17 10:45:00,23.28,23.3,23.21,23.23,42500.0,20.6178,20.6355,20.5558,20.5735,42500.0
2008-12-17 10:50:00,23.2,23.27,23.19,23.23,20500.0,20.5469,20.6089,20.5381,20.5735,20500.0
2008-12-17 10:55:00,23.22,23.3,23.22,23.26,34300.0,20.5647,20.6355,20.5647,20.6001,34300.0
2008-12-17 11:00:00,23.27,23.29,23.19,23.19,27000.0,20.6089,20.6267,20.5381,20.5381,27000.0
2008-12-17 11:05:00,23.2,23.22,23.14,23.18,29800.0,20.5469,20.5647,20.4938,20.5292,29800.0
2008-12-17 11:10:00,23.18,23.19,23.09,23.19,38200.0,20.5292,20.5381,20.4495,20.5381,38200.0
2008-12-17 11:15:00,23.19,23.19,23.04,23.04,41800.0,20.5381,20.5381,20.4052,20.4052,41800.0
2008-12-17 11:20:00,23.04,23.16,23.04,23.11,43300.0,20.4052,20.5115,20.4052,20.4672,43300.0
2008-12-17 11:25:00,23.13,23.16,23.04,23.05,46500.0,20.4849,20.5115,20.4052,20.4141,46500.0
2008-12-17 11:30:00,23.05,23.19,23.05,23.09,35200.0,20.4141,20.5381,20.4141,20.4495,35200.0
2008-12-17 11:35:00,23.08,23.23,23.07,23.2,24300.0,20.4407,20.5735,20.4318,20.5469,24300.0
2008-12-17 11:40:00,23.22,23.24,23.19,23.2,20700.0,20.5647,20.5824,20.5381,20.5469,20700.0
2008-12-17 11:45:00,23.19,23.23,23.16,23.17,47300.0,20.5381,20.5735,20.5115,20.5204,47300.0
2008-12-17 11:50:00,23.16,23.2,23.14,23.14,16900.0,20.5115,20.5469,20.4938,20.4938,16900.0
2008-12-17 11:55:00,23.13,23.23,23.13,23.2,31900.0,20.4849,20.5735,20.4849,20.5469,31900.0
2008-12-17 12:00:00,23.2,23.23,23.19,23.22,14500.0,20.5469,20.5735,20.5381,20.5647,14500.0
2008-12-17 12:05:00,23.22,23.38,23.22,23.37,30700.0,20.5647,20.7064,20.5647,20.6975,30700.0
2008-12-17 12:10:00,23.37,23.49,23.36,23.47,70600.0,20.6975,20.8038,20.6886,20.7861,70600.0
2008-12-17 12:15:00,23.47,23.47,23.43,23.46,13200.0,20.7861,20.7861,20.7506,20.7772,13200.0
2008-12-17 12:20:00,23.46,23.47,23.41,23.42,20900.0,20.7772,20.7861,20.7329,20.7418,20900.0
2008-12-17 12:25:00,23.42,23.44,23.39,23.39,14000.0,20.7418,20.7595,20.7152,20.7152,14000.0
2008-12-17 12:30:00,23.4,23.46,23.39,23.42,12500.0,20.7241,20.7772,20.7152,20.7418,12500.0
2008-12-17 12:35:00,23.42,23.44,23.33,23.34,31800.0,20.7418,20.7595,20.6621,20.6709,31800.0
2008-12-17 12:40:00,23.33,23.37,23.33,23.35,14800.0,20.6621,20.6975,20.6621,20.6798,14800.0
2008-12-17 12:45:00,23.36,23.37,23.32,23.34,12900.0,20.6886,20.6975,20.6532,20.6709,12900.0
2008-12-17 12:50:00,23.34,23.44,23.33,23.44,26700.0,20.6709,20.7595,20.6621,20.7595,26700.0
2008-12-17 12:55:00,23.44,23.44,23.4,23.41,15300.0,20.7595,20.7595,20.7241,20.7329,15300.0
2008-12-17 13:00:00,23.41,23.42,23.32,23.34,21100.0,20.7329,20.7418,20.6532,20.6709,21100.0
2008-12-17 13:05:00,23.34,23.35,23.29,23.33,19300.0,20.6709,20.6798,20.6267,20.6621,19300.0
2008-12-17 13:10:00,23.34,23.38,23.3,23.31,20400.0,20.6709,20.7064,20.6355,20.6444,20400.0
2008-12-17 13:15:00,23.31,23.39,23.3,23.34,22700.0,20.6444,20.7152,20.6355,20.6709,22700.0
2008-12-17 13:20:00,23.35,23.46,23.34,23.46,24700.0,20.6798,20.7772,20.6709,20.7772,24700.0
2008-12-17 13:25:00,23.46,23.47,23.42,23.43,8500.0,20.7772,20.7861,20.7418,20.7506,8500.0
2008-12-17 13:30:00,23.42,23.5,23.42,23.49,12100.0,20.7418,20.8126,20.7418,20.8038,12100.0
2008-12-17 13:35:00,23.49,23.58,23.47,23.56,23500.0,20.8038,20.8835,20.7861,20.8658,23500.0
2008-12-17 13:40:00,23.56,23.57,23.51,23.55,15200.0,20.8658,20.8746,20.8215,20.8569,15200.0
2008-12-17 13:45:00,23.55,23.59,23.55,23.55,16700.0,20.8569,20.8923,20.8569,20.8569,16700.0
2008-12-17 13:50:00,23.55,23.55,23.47,23.51,20300.0,20.8569,20.8569,20.7861,20.8215,20300.0
2008-12-17 13:55:00,23.5,23.5,23.44,23.44,15700.0,20.8126,20.8126,20.7595,20.7595,15700.0
2008-12-17 14:00:00,23.44,23.46,23.4,23.44,22600.0,20.7595,20.7772,20.7241,20.7595,22600.0
2008-12-17 14:05:00,23.44,23.46,23.41,23.46,23600.0,20.7595,20.7772,20.7329,20.7772,23600.0
2008-12-17 14:10:00,23.47,23.48,23.4,23.46,31300.0,20.7861,20.7949,20.7241,20.7772,31300.0
2008-12-17 14:15:00,23.46,23.49,23.4,23.41,24400.0,20.7772,20.8038,20.7241,20.7329,24400.0
2008-12-17 14:20:00,23.41,23.42,23.3,23.32,31900.0,20.7329,20.7418,20.6355,20.6532,31900.0
2008-12-17 14:25:00,23.32,23.34,23.23,23.23,28600.0,20.6532,20.6709,20.5735,20.5735,28600.0
2008-12-17 14:30:00,23.24,23.31,23.18,23.18,32700.0,20.5824,20.6444,20.5292,20.5292,32700.0
2008-12-17 14:35:00,23.19,23.23,23.12,23.17,40700.0,20.5381,20.5735,20.4761,20.5204,40700.0
2008-12-17 14:40:00,23.18,23.27,23.16,23.2,50300.0,20.5292,20.6089,20.5115,20.5469,50300.0
2008-12-17 14:45:00,23.2,23.31,23.16,23.31,39000.0,20.5469,20.6444,20.5115,20.6444,39000.0
2008-12-17 14:50:00,23.32,23.33,23.26,23.27,25000.0,20.6532,20.6621,20.6001,20.6089,25000.0
2008-12-17 14:55:00,23.27,23.36,23.24,23.34,38800.0,20.6089,20.6886,20.5824,20.6709,38800.0
2008-12-17 15:00:00,23.35,23.44,23.35,23.4,52200.0,20.6798,20.7595,20.6798,20.7241,52200.0
2008-12-17 15:05:00,23.4,23.4,23.34,23.35,27300.0,20.7241,20.7241,20.6709,20.6798,27300.0
2008-12-17 15:10:00,23.35,23.37,23.26,23.29,38900.0,20.6798,20.6975,20.6001,20.6267,38900.0
2008-12-17 15:15:00,23.3,23.43,23.3,23.4,35500.0,20.6355,20.7506,20.6355,20.7241,35500.0
2008-12-17 15:20:00,23.41,23.46,23.35,23.37,42300.0,20.7329,20.7772,20.6798,20.6975,42300.0
2008-12-17 15:25:00,23.37,23.39,23.23,23.3,55000.0,20.6975,20.7152,20.5735,20.6355,55000.0
2008-12-17 15:30:00,23.3,23.32,23.21,23.29,40700.0,20.6355,20.6532,20.5558,20.6267,40700.0
2008-12-17 15:35:00,23.29,23.37,23.26,23.26,40500.0,20.6267,20.6975,20.6001,20.6001,40500.0
2008-12-17 15:40:00,23.27,23.38,23.26,23.35,85000.0,20.6089,20.7064,20.6001,20.6798,85000.0
2008-12-17 15:45:00,23.35,23.48,23.33,23.48,60100.0,20.6798,20.7949,20.6621,20.7949,60100.0
2008-12-17 15:50:00,23.47,23.48,23.33,23.37,88100.0,20.7861,20.7949,20.6621,20.6975,88100.0
2008-12-17 15:55:00,23.38,23.38,23.19,23.19,177800.0,20.7064,20.7064,20.5381,20.5381,177800.0
2008-12-18 09:30:00,22.78,23.65,22.72,22.98,53800.0,20.175,20.9455,20.1218,20.3521,53800.0
2008-12-18 09:35:00,23.02,23.22,23.02,23.12,40600.0,20.3875,20.5647,20.3875,20.4761,40600.0
2008-12-18 09:40:00,23.09,23.23,23.09,23.13,41900.0,20.4495,20.5735,20.4495,20.4849,41900.0
2008-12-18 09:45:00,23.12,23.15,22.97,23.11,55200.0,20.4761,20.5027,20.3432,20.4672,55200.0
2008-12-18 09:50:00,23.12,23.13,22.89,22.89,25500.0,20.4761,20.4849,20.2724,20.2724,25500.0
2008-12-18 09:55:00,22.89,23.08,22.89,23.08,44300.0,20.2724,20.4407,20.2724,20.4407,44300.0
2008-12-18 10:00:00,23.07,23.28,23.07,23.27,64200.0,20.4318,20.6178,20.4318,20.6089,64200.0
2008-12-18 10:05:00,23.26,23.28,23.23,23.28,17800.0,20.6001,20.6178,20.5735,20.6178,17800.0
2008-12-18 10:10:00,23.28,23.32,23.21,23.21,21000.0,20.6178,20.6532,20.5558,20.5558,21000.0
2008-12-18 10:15:00,23.21,23.23,23.14,23.15,30400.0,20.5558,20.5735,20.4938,20.5027,30400.0
2008-12-18 10:20:00,23.15,23.2,23.13,23.16,20100.0,20.5027,20.5469,20.4849,20.5115,20100.0
2008-12-18 10:25:00,23.16,23.31,23.16,23.29,21000.0,20.5115,20.6444,20.5115,20.6267,21000.0
2008-12-18 10:30:00,23.3,23.37,23.29,23.36,48200.0,20.6355,20.6975,20.6267,20.6886,48200.0
2008-12-18 10:35:00,23.36,23.48,23.36,23.48,59700.0,20.6886,20.7949,20.6886,20.7949,59700.0
2008-12-18 10:40:00,23.47,23.48,23.43,23.44,70800.0,20.7861,20.7949,20.7506,20.7595,70800.0
2008-12-18 10:45:00,23.44,23.46,23.35,23.37,55800.0,20.7595,20.7772,20.6798,20.6975,55800.0
2008-12-18 10:50:00,23.37,23.42,23.34,23.4,27200.0,20.6975,20.7418,20.6709,20.7241,27200.0
2008-12-18 10:55:00,23.39,23.39,23.25,23.28,23900.0,20.7152,20.7152,20.5912,20.6178,23900.0
2008-12-18 11:00:00,23.28,23.32,23.27,23.28,13500.0,20.6178,20.6532,20.6089,20.6178,13500.0
2008-12-18 11:05:00,23.28,23.3,23.22,23.23,17200.0,20.6178,20.6355,20.5647,20.5735,17200.0
2008-12-18 11:10:00,23.22,23.22,23.13,23.15,18100.0,20.5647,20.5647,20.4849,20.5027,18100.0
2008-12-18 11:15:00,23.14,23.21,23.14,23.17,33700.0,20.4938,20.5558,20.4938,20.5204,33700.0
2008-12-18 11:20:00,23.17,23.18,23.11,23.14,18100.0,20.5204,20.5292,20.4672,20.4938,18100.0
2008-12-18 11:25:00,23.14,23.17,23.13,23.17,14900.0,20.4938,20.5204,20.4849,20.5204,14900.0
2008-12-18 11:30:00,23.17,23.2,23.16,23.18,32800.0,20.5204,20.5469,20.5115,20.5292,32800.0
2008-12-18 11:35:00,23.18,23.18,23.13,23.17,17800.0,20.5292,20.5292,20.4849,20.5204,17800.0
2008-12-18 11:40:00,23.17,23.19,23.17,23.17,13000.0,20.5204,20.5381,20.5204,20.5204,13000.0
2008-12-18 11:45:00,23.18,23.2,23.17,23.19,12400.0,20.5292,20.5469,20.5204,20.5381,12400.0
2008-12-18 11:50:00,23.2,23.2,23.18,23.19,10900.0,20.5469,20.5469,20.5292,20.5381,10900.0
2008-12-18 11:55:00,23.18,23.26,23.18,23.26,19200.0,20.5292,20.6001,20.5292,20.6001,19200.0
2008-12-18 12:00:00,23.26,23.26,23.21,23.25,16100.0,20.6001,20.6001,20.5558,20.5912,16100.0
2008-12-18 12:05:00,23.25,23.25,23.21,23.22,12200.0,20.5912,20.5912,20.5558,20.5647,12200.0
2008-12-18 12:10:00,23.23,23.26,23.22,23.25,10400.0,20.5735,20.6001,20.5647,20.5912,10400.0
2008-12-18 12:15:00,23.25,23.25,23.23,23.24,8800.0,20.5912,20.5912,20.5735,20.5824,8800.0
2008-12-18 12:20:00,23.24,23.24,23.19,23.22,7600.0,20.5824,20.5824,20.5381,20.5647,7600.0
2008-12-18 12:25:00,23.22,23.22,23.12,23.14,14000.0,20.5647,20.5647,20.4761,20.4938,14000.0
2008-12-18 12:30:00,23.14,23.15,23.13,23.14,10700.0,20.4938,20.5027,20.4849,20.4938,10700.0
2008-12-18 12:35:00,23.14,23.14,23.1,23.12,12400.0,20.4938,20.4938,20.4584,20.4761,12400.0
2008-12-18 12:40:00,23.11,23.14,23.09,23.12,14500.0,20.4672,20.4938,20.4495,20.4761,14500.0
2008-12-18 12:45:00,23.12,23.13,23.11,23.13,8400.0,20.4761,20.4849,20.4672,20.4849,8400.0
2008-12-18 12:50:00,23.14,23.14,23.1,23.1,12000.0,20.4938,20.4938,20.4584,20.4584,12000.0
2008-12-18 12:55:00,23.1,23.11,23.08,23.08,9600.0,20.4584,20.4672,20.4407,20.4407,9600.0
2008-12-18 13:00:00,23.08,23.12,23.08,23.08,11900.0,20.4407,20.4761,20.4407,20.4407,11900.0
2008-12-18 13:05:00,23.09,23.09,23.07,23.08,4400.0,20.4495,20.4495,20.4318,20.4407,4400.0
2008-12-18 13:10:00,23.07,23.08,23.04,23.07,27400.0,20.4318,20.4407,20.4052,20.4318,27400.0
2008-12-18 13:15:00,23.07,23.07,23.03,23.04,29700.0,20.4318,20.4318,20.3964,20.4052,29700.0
2008-12-18 13:20:00,23.03,23.04,22.99,22.99,24200.0,20.3964,20.4052,20.361,20.361,24200.0
2008-12-18 13:25:00,23.01,23.02,22.98,22.99,34800.0,20.3787,20.3875,20.3521,20.361,34800.0
2008-12-18 13:30:00,23.0,23.01,22.98,23.0,14100.0,20.3698,20.3787,20.3521,20.3698,14100.0
2008-12-18 13:35:00,23.0,23.05,22.99,23.03,11200.0,20.3698,20.4141,20.361,20.3964,11200.0
2008-12-18 13:40:00,23.03,23.03,22.99,23.0,5100.0,20.3964,20.3964,20.361,20.3698,5100.0
2008-12-18 13:45:00,23.0,23.01,22.89,22.95,34000.0,20.3698,20.3787,20.2724,20.3255,34000.0
2008-12-18 13:50:00,22.93,22.97,22.91,22.94,8300.0,20.3078,20.3432,20.2901,20.3167,8300.0
2008-12-18 13:55:00,22.94,22.95,22.88,22.89,10900.0,20.3167,20.3255,20.2635,20.2724,10900.0
2008-12-18 14:00:00,22.89,22.94,22.89,22.93,15400.0,20.2724,20.3167,20.2724,20.3078,15400.0
2008-12-18 14:05:00,22.93,22.96,22.93,22.95,27200.0,20.3078,20.3344,20.3078,20.3255,27200.0
2008-12-18 14:10:00,22.97,22.98,22.93,22.93,22800.0,20.3432,20.3521,20.3078,20.3078,22800.0
2008-12-18 14:15:00,22.94,22.95,22.84,22.85,21400.0,20.3167,20.3255,20.2281,20.237,21400.0
2008-12-18 14:20:00,22.85,22.87,22.76,22.79,38100.0,20.237,20.2547,20.1573,20.1838,38100.0
2008-12-18 14:25:00,22.78,22.87,22.77,22.82,68200.0,20.175,20.2547,20.1661,20.2104,68200.0
2008-12-18 14:30:00,22.82,22.82,22.76,22.8,18400.0,20.2104,20.2104,20.1573,20.1927,18400.0
2008-12-18 14:35:00,22.8,22.81,22.78,22.79,12500.0,20.1927,20.2015,20.175,20.1838,12500.0
2008-12-18 14:40:00,22.79,22.81,22.74,22.75,39600.0,20.1838,20.2015,20.1395,20.1484,39600.0
2008-12-18 14:45:00,22.75,22.84,22.73,22.83,32200.0,20.1484,20.2281,20.1307,20.2193,32200.0
2008-12-18 14:50:00,22.83,22.88,22.81,22.85,30400.0,20.2193,20.2635,20.2015,20.237,30400.0
2008-12-18 14:55:00,22.86,22.87,22.81,22.81,16800.0,20.2458,20.2547,20.2015,20.2015,16800.0
2008-12-18 15:00:00,22.81,22.81,22.74,22.76,29900.0,20.2015,20.2015,20.1395,20.1573,29900.0
2008-12-18 15:05:00,22.77,22.78,22.72,22.75,33500.0,20.1661,20.175,20.1218,20.1484,33500.0
2008-12-18 15:10:00,22.75,22.76,22.65,22.68,30200.0,20.1484,20.1573,20.0598,20.0864,30200.0
2008-12-18 15:15:00,22.68,22.7,22.66,22.68,19800.0,20.0864,20.1041,20.0687,20.0864,19800.0
2008-12-18 15:20:00,22.68,22.69,22.38,22.41,139100.0,20.0864,20.0953,19.8207,19.8473,139100.0
2008-12-18 15:25:00,22.41,22.45,22.35,22.41,80000.0,19.8473,19.8827,19.7941,19.8473,80000.0
2008-12-18 15:30:00,22.42,22.56,22.39,22.52,53500.0,19.8561,19.9801,19.8296,19.9447,53500.0
2008-12-18 15:35:00,22.53,22.67,22.53,22.62,60200.0,19.9536,20.0776,19.9536,20.0333,60200.0
2008-12-18 15:40:00,22.62,22.7,22.58,22.6,52000.0,20.0333,20.1041,19.9978,20.0156,52000.0
2008-12-18 15:45:00,22.6,22.66,22.53,22.62,69600.0,20.0156,20.0687,19.9536,20.0333,69600.0
2008-12-18 15:50:00,22.62,22.69,22.54,22.54,137500.0,20.0333,20.0953,19.9624,19.9624,137500.0
2008-12-18 15:55:00,22.54,22.67,22.52,22.66,142600.0,19.9624,20.0776,19.9447,20.0687,142600.0
2008-12-19 09:30:00,23.03,23.39,22.88,23.38,1210800.0,20.3964,20.7152,20.2635,20.7064,1210800.0
2008-12-19 09:35:00,23.35,23.49,23.22,23.31,63700.0,20.6798,20.8038,20.5647,20.6444,63700.0
2008-12-19 09:40:00,23.29,23.4,23.28,23.3,65800.0,20.6267,20.7241,20.6178,20.6355,65800.0
2008-12-19 09:45:00,23.3,23.31,23.18,23.31,33900.0,20.6355,20.6444,20.5292,20.6444,33900.0
2008-12-19 09:50:00,23.3,23.46,23.29,23.42,56600.0,20.6355,20.7772,20.6267,20.7418,56600.0
2008-12-19 09:55:00,23.42,23.48,23.39,23.4,84000.0,20.7418,20.7949,20.7152,20.7241,84000.0
2008-12-19 10:00:00,23.41,23.48,23.4,23.45,43500.0,20.7329,20.7949,20.7241,20.7684,43500.0
2008-12-19 10:05:00,23.45,23.46,23.39,23.42,24200.0,20.7684,20.7772,20.7152,20.7418,24200.0
2008-12-19 10:10:00,23.4,23.54,23.38,23.5,38200.0,20.7241,20.8481,20.7064,20.8126,38200.0
2008-12-19 10:15:00,23.5,23.58,23.5,23.54,36300.0,20.8126,20.8835,20.8126,20.8481,36300.0
2008-12-19 10:20:00,23.55,23.6,23.52,23.58,29400.0,20.8569,20.9012,20.8303,20.8835,29400.0
2008-12-19 10:25:00,23.59,23.63,23.55,23.58,50100.0,20.8923,20.9278,20.8569,20.8835,50100.0
2008-12-19 10:30:00,23.58,23.6,23.44,23.45,46000.0,20.8835,20.9012,20.7595,20.7684,46000.0
2008-12-19 10:35:00,23.44,23.46,23.41,23.45,54400.0,20.7595,20.7772,20.7329,20.7684,54400.0
2008-12-19 10:40:00,23.46,23.53,23.42,23.5,48100.0,20.7772,20.8392,20.7418,20.8126,48100.0
2008-12-19 10:45:00,23.5,23.51,23.43,23.44,35900.0,20.8126,20.8215,20.7506,20.7595,35900.0
2008-12-19 10:50:00,23.44,23.46,23.42,23.44,26100.0,20.7595,20.7772,20.7418,20.7595,26100.0
2008-12-19 10:55:00,23.45,23.45,23.36,23.39,21100.0,20.7684,20.7684,20.6886,20.7152,21100.0
2008-12-19 11:00:00,23.39,23.4,23.34,23.37,25200.0,20.7152,20.7241,20.6709,20.6975,25200.0
2008-12-19 11:05:00,23.38,23.38,23.32,23.33,21800.0,20.7064,20.7064,20.6532,20.6621,21800.0
2008-12-19 11:10:00,23.33,23.38,23.33,23.33,12600.0,20.6621,20.7064,20.6621,20.6621,12600.0
2008-12-19 11:15:00,23.33,23.38,23.31,23.35,30900.0,20.6621,20.7064,20.6444,20.6798,30900.0
2008-12-19 11:20:00,23.36,23.43,23.36,23.43,20200.0,20.6886,20.7506,20.6886,20.7506,20200.0
2008-12-19 11:25:00,23.42,23.42,23.28,23.29,74700.0,20.7418,20.7418,20.6178,20.6267,74700.0
2008-12-19 11:30:00,23.29,23.36,23.26,23.34,38700.0,20.6267,20.6886,20.6001,20.6709,38700.0
2008-12-19 11:35:00,23.33,23.36,23.28,23.3,10000.0,20.6621,20.6886,20.6178,20.6355,10000.0
2008-12-19 11:40:00,23.28,23.3,23.18,23.19,62900.0,20.6178,20.6355,20.5292,20.5381,62900.0
2008-12-19 11:45:00,23.18,23.23,23.16,23.22,19200.0,20.5292,20.5735,20.5115,20.5647,19200.0
2008-12-19 11:50:00,23.22,23.23,23.18,23.23,15200.0,20.5647,20.5735,20.5292,20.5735,15200.0
2008-12-19 11:55:00,23.22,23.25,23.15,23.16,26000.0,20.5647,20.5912,20.5027,20.5115,26000.0
2008-12-19 12:00:00,23.17,23.2,23.1,23.12,25000.0,20.5204,20.5469,20.4584,20.4761,25000.0
2008-12-19 12:05:00,23.13,23.15,23.08,23.12,28300.0,20.4849,20.5027,20.4407,20.4761,28300.0
2008-12-19 12:10:00,23.12,23.21,23.11,23.19,32300.0,20.4761,20.5558,20.4672,20.5381,32300.0
2008-12-19 12:15:00,23.18,23.2,23.14,23.17,14500.0,20.5292,20.5469,20.4938,20.5204,14500.0
2008-12-19 12:20:00,23.18,23.19,23.13,23.19,16500.0,20.5292,20.5381,20.4849,20.5381,16500.0
2008-12-19 12:25:00,23.2,23.23,23.18,23.22,16800.0,20.5469,20.5735,20.5292,20.5647,16800.0
2008-12-19 12:30:00,23.22,23.26,23.2,23.26,28700.0,20.5647,20.6001,20.5469,20.6001,28700.0
2008-12-19 12:35:00,23.25,23.28,23.24,23.26,13900.0,20.5912,20.6178,20.5824,20.6001,13900.0
2008-12-19 12:40:00,23.26,23.27,23.2,23.22,16000.0,20.6001,20.6089,20.5469,20.5647,16000.0
2008-12-19 12:45:00,23.22,23.25,23.2,23.25,58900.0,20.5647,20.5912,20.5469,20.5912,58900.0
2008-12-19 12:50:00,23.24,23.24,23.19,23.19,9100.0,20.5824,20.5824,20.5381,20.5381,9100.0
2008-12-19 12:55:00,23.2,23.25,23.2,23.25,6300.0,20.5469,20.5912,20.5469,20.5912,6300.0
2008-12-19 13:00:00,23.24,23.3,23.24,23.3,10200.0,20.5824,20.6355,20.5824,20.6355,10200.0
2008-12-19 13:05:00,23.3,23.32,23.29,23.32,21500.0,20.6355,20.6532,20.6267,20.6532,21500.0
2008-12-19 13:10:00,23.33,23.36,23.31,23.34,23500.0,20.6621,20.6886,20.6444,20.6709,23500.0
2008-12-19 13:15:00,23.34,23.41,23.33,23.35,25800.0,20.6709,20.7329,20.6621,20.6798,25800.0
2008-12-19 13:20:00,23.35,23.36,23.32,23.32,10800.0,20.6798,20.6886,20.6532,20.6532,10800.0
2008-12-19 13:25:00,23.32,23.35,23.3,23.35,25300.0,20.6532,20.6798,20.6355,20.6798,25300.0
2008-12-19 13:30:00,23.35,23.4,23.35,23.37,15400.0,20.6798,20.7241,20.6798,20.6975,15400.0
2008-12-19 13:35:00,23.37,23.38,23.33,23.35,35100.0,20.6975,20.7064,20.6621,20.6798,35100.0
2008-12-19 13:40:00,23.37,23.41,23.36,23.39,21600.0,20.6975,20.7329,20.6886,20.7152,21600.0
2008-12-19 13:45:00,23.38,23.38,23.33,23.33,7700.0,20.7064,20.7064,20.6621,20.6621,7700.0
2008-12-19 13:50:00,23.33,23.35,23.28,23.3,12800.0,20.6621,20.6798,20.6178,20.6355,12800.0
2008-12-19 13:55:00,23.3,23.35,23.3,23.33,11600.0,20.6355,20.6798,20.6355,20.6621,11600.0
2008-12-19 14:00:00,23.34,23.41,23.33,23.38,16600.0,20.6709,20.7329,20.6621,20.7064,16600.0
2008-12-19 14:05:00,23.37,23.38,23.3,23.31,11500.0,20.6975,20.7064,20.6355,20.6444,11500.0
2008-12-19 14:10:00,23.3,23.33,23.3,23.32,38100.0,20.6355,20.6621,20.6355,20.6532,38100.0
2008-12-19 14:15:00,23.32,23.4,23.32,23.35,24700.0,20.6532,20.7241,20.6532,20.6798,24700.0
2008-12-19 14:20:00,23.35,23.36,23.32,23.34,26800.0,20.6798,20.6886,20.6532,20.6709,26800.0
2008-12-19 14:25:00,23.33,23.36,22.66,23.33,36800.0,20.6621,20.6886,20.0687,20.6621,36800.0
2008-12-19 14:30:00,23.33,23.38,23.31,23.37,13700.0,20.6621,20.7064,20.6444,20.6975,13700.0
2008-12-19 14:35:00,23.37,23.4,23.36,23.39,14300.0,20.6975,20.7241,20.6886,20.7152,14300.0
2008-12-19 14:40:00,23.39,23.44,23.38,23.41,8500.0,20.7152,20.7595,20.7064,20.7329,8500.0
2008-12-19 14:45:00,23.41,23.46,23.41,23.41,12400.0,20.7329,20.7772,20.7329,20.7329,12400.0
2008-12-19 14:50:00,23.41,23.41,23.31,23.31,26500.0,20.7329,20.7329,20.6444,20.6444,26500.0
2008-12-19 14:55:00,23.3,23.35,23.3,23.33,26900.0,20.6355,20.6798,20.6355,20.6621,26900.0
2008-12-19 15:00:00,23.34,23.34,23.27,23.29,61900.0,20.6709,20.6709,20.6089,20.6267,61900.0
2008-12-19 15:05:00,23.29,23.32,23.23,23.31,26800.0,20.6267,20.6532,20.5735,20.6444,26800.0
2008-12-19 15:10:00,23.32,23.32,23.18,23.25,40300.0,20.6532,20.6532,20.5292,20.5912,40300.0
2008-12-19 15:15:00,23.24,23.24,23.17,23.19,42700.0,20.5824,20.5824,20.5204,20.5381,42700.0
2008-12-19 15:20:00,23.19,23.25,23.12,23.25,68500.0,20.5381,20.5912,20.4761,20.5912,68500.0
2008-12-19 15:25:00,23.25,23.31,23.19,23.29,36400.0,20.5912,20.6444,20.5381,20.6267,36400.0
2008-12-19 15:30:00,23.3,23.31,23.16,23.16,39600.0,20.6355,20.6444,20.5115,20.5115,39600.0
2008-12-19 15:35:00,23.16,23.23,23.15,23.19,54400.0,20.5115,20.5735,20.5027,20.5381,54400.0
2008-12-19 15:40:00,23.19,23.21,23.14,23.16,88400.0,20.5381,20.5558,20.4938,20.5115,88400.0
2008-12-19 15:45:00,23.16,23.17,23.12,23.16,48900.0,20.5115,20.5204,20.4761,20.5115,48900.0
2008-12-19 15:50:00,23.16,23.27,23.15,23.26,147300.0,20.5115,20.6089,20.5027,20.6001,147300.0
2008-12-19 15:55:00,23.26,23.26,23.2,23.24,174600.0,20.6001,20.6001,20.5469,20.5824,174600.0
2008-12-22 09:30:00,22.97,23.19,22.93,23.01,68500.0,20.3432,20.5381,20.3078,20.3787,68500.0
2008-12-22 09:35:00,23.02,23.04,22.76,22.77,45200.0,20.3875,20.4052,20.1573,20.1661,45200.0
2008-12-22 09:40:00,22.78,22.79,22.65,22.71,49500.0,20.175,20.1838,20.0598,20.113,49500.0
2008-12-22 09:45:00,22.71,22.73,22.59,22.7,42600.0,20.113,20.1307,20.0067,20.1041,42600.0
2008-12-22 09:50:00,22.7,22.77,22.67,22.76,73800.0,20.1041,20.1661,20.0776,20.1573,73800.0
2008-12-22 09:55:00,22.76,22.79,22.73,22.77,20100.0,20.1573,20.1838,20.1307,20.1661,20100.0
2008-12-22 10:00:00,22.78,22.81,22.74,22.74,31400.0,20.175,20.2015,20.1395,20.1395,31400.0
2008-12-22 10:05:00,22.73,22.73,22.63,22.69,35600.0,20.1307,20.1307,20.0421,20.0953,35600.0
2008-12-22 10:10:00,22.68,22.69,22.63,22.69,32400.0,20.0864,20.0953,20.0421,20.0953,32400.0
2008-12-22 10:15:00,22.68,22.8,22.68,22.79,48600.0,20.0864,20.1927,20.0864,20.1838,48600.0
2008-12-22 10:20:00,22.79,22.83,22.78,22.82,16800.0,20.1838,20.2193,20.175,20.2104,16800.0
2008-12-22 10:25:00,22.83,22.85,22.8,22.85,11000.0,20.2193,20.237,20.1927,20.237,11000.0
2008-12-22 10:30:00,22.85,22.9,22.83,22.9,21900.0,20.237,20.2812,20.2193,20.2812,21900.0
2008-12-22 10:35:00,22.9,22.93,22.89,22.91,13500.0,20.2812,20.3078,20.2724,20.2901,13500.0
2008-12-22 10:40:00,22.91,22.93,22.86,22.91,22700.0,20.2901,20.3078,20.2458,20.2901,22700.0
2008-12-22 10:45:00,22.92,22.98,22.91,22.98,19100.0,20.299,20.3521,20.2901,20.3521,19100.0
2008-12-22 10:50:00,22.98,22.98,22.95,22.95,13100.0,20.3521,20.3521,20.3255,20.3255,13100.0
2008-12-22 10:55:00,22.96,22.96,22.91,22.91,28000.0,20.3344,20.3344,20.2901,20.2901,28000.0
2008-12-22 11:00:00,22.92,22.92,22.82,22.82,24900.0,20.299,20.299,20.2104,20.2104,24900.0
2008-12-22 11:05:00,22.82,22.89,22.82,22.87,9000.0,20.2104,20.2724,20.2104,20.2547,9000.0
2008-12-22 11:10:00,22.88,22.89,22.87,22.88,10800.0,20.2635,20.2724,20.2547,20.2635,10800.0
2008-12-22 11:15:00,22.88,22.9,22.86,22.88,25500.0,20.2635,20.2812,20.2458,20.2635,25500.0
2008-12-22 11:20:00,22.87,22.88,22.81,22.81,19400.0,20.2547,20.2635,20.2015,20.2015,19400.0
2008-12-22 11:25:00,22.81,22.84,22.81,22.84,12500.0,20.2015,20.2281,20.2015,20.2281,12500.0
2008-12-22 11:30:00,22.83,22.84,22.76,22.77,35600.0,20.2193,20.2281,20.1573,20.1661,35600.0
2008-12-22 11:35:00,22.77,22.78,22.7,22.75,52800.0,20.1661,20.175,20.1041,20.1484,52800.0
2008-12-22 11:40:00,22.74,22.77,22.72,22.72,24900.0,20.1395,20.1661,20.1218,20.1218,24900.0
2008-12-22 11:45:00,22.73,22.82,22.71,22.8,76800.0,20.1307,20.2104,20.113,20.1927,76800.0
2008-12-22 11:50:00,22.8,22.81,22.78,22.8,20000.0,20.1927,20.2015,20.175,20.1927,20000.0
2008-12-22 11:55:00,22.79,22.8,22.76,22.77,55700.0,20.1838,20.1927,20.1573,20.1661,55700.0
2008-12-22 12:00:00,22.78,22.78,22.75,22.77,7400.0,20.175,20.175,20.1484,20.1661,7400.0
2008-12-22 12:05:00,22.77,22.78,22.74,22.75,11300.0,20.1661,20.175,20.1395,20.1484,11300.0
2008-12-22 12:10:00,22.74,22.8,22.74,22.79,19800.0,20.1395,20.1927,20.1395,20.1838,19800.0
2008-12-22 12:15:00,22.8,22.82,22.77,22.81,19700.0,20.1927,20.2104,20.1661,20.2015,19700.0
2008-12-22 12:20:00,22.82,22.82,22.77,22.77,24400.0,20.2104,20.2104,20.1661,20.1661,24400.0
2008-12-22 12:25:00,22.78,22.82,22.76,22.8,58200.0,20.175,20.2104,20.1573,20.1927,58200.0
2008-12-22 12:30:00,22.8,22.82,22.77,22.81,14800.0,20.1927,20.2104,20.1661,20.2015,14800.0
2008-12-22 12:35:00,22.82,22.83,22.81,22.82,14900.0,20.2104,20.2193,20.2015,20.2104,14900.0
2008-12-22 12:40:00,22.82,22.85,22.81,22.84,21000.0,20.2104,20.237,20.2015,20.2281,21000.0
2008-12-22 12:45:00,22.84,22.85,22.82,22.84,11300.0,20.2281,20.237,20.2104,20.2281,11300.0
2008-12-22 12:50:00,22.83,22.85,22.82,22.85,10300.0,20.2193,20.237,20.2104,20.237,10300.0
2008-12-22 12:55:00,22.84,22.85,22.82,22.84,10800.0,20.2281,20.237,20.2104,20.2281,10800.0
2008-12-22 13:00:00,22.82,22.85,22.82,22.85,9400.0,20.2104,20.237,20.2104,20.237,9400.0
2008-12-22 13:05:00,22.84,22.86,22.79,22.81,13500.0,20.2281,20.2458,20.1838,20.2015,13500.0
2008-12-22 13:10:00,22.8,22.83,22.78,22.8,22400.0,20.1927,20.2193,20.175,20.1927,22400.0
2008-12-22 13:15:00,22.79,22.84,22.79,22.82,5800.0,20.1838,20.2281,20.1838,20.2104,5800.0
2008-12-22 13:20:00,22.83,22.85,22.81,22.83,61000.0,20.2193,20.237,20.2015,20.2193,61000.0
2008-12-22 13:25:00,22.83,22.84,22.8,22.81,26300.0,20.2193,20.2281,20.1927,20.2015,26300.0
2008-12-22 13:30:00,22.8,22.81,22.76,22.77,12300.0,20.1927,20.2015,20.1573,20.1661,12300.0
2008-12-22 13:35:00,22.77,22.78,22.75,22.77,8000.0,20.1661,20.175,20.1484,20.1661,8000.0
2008-12-22 13:40:00,22.77,22.77,22.75,22.75,10200.0,20.1661,20.1661,20.1484,20.1484,10200.0
2008-12-22 13:45:00,22.75,22.75,22.66,22.67,49300.0,20.1484,20.1484,20.0687,20.0776,49300.0
2008-12-22 13:50:00,22.67,22.71,22.67,22.7,16800.0,20.0776,20.113,20.0776,20.1041,16800.0
2008-12-22 13:55:00,22.69,22.71,22.64,22.69,21400.0,20.0953,20.113,20.051,20.0953,21400.0
2008-12-22 14:00:00,22.7,22.71,22.66,22.67,12500.0,20.1041,20.113,20.0687,20.0776,12500.0
2008-12-22 14:05:00,22.67,22.71,22.66,22.7,10900.0,20.0776,20.113,20.0687,20.1041,10900.0
2008-12-22 14:10:00,22.7,22.7,22.66,22.66,40000.0,20.1041,20.1041,20.0687,20.0687,40000.0
2008-12-22 14:15:00,22.67,22.68,22.65,22.66,12500.0,20.0776,20.0864,20.0598,20.0687,12500.0
2008-12-22 14:20:00,22.66,22.66,22.61,22.65,32300.0,20.0687,20.0687,20.0244,20.0598,32300.0
2008-12-22 14:25:00,22.64,22.65,22.54,22.58,42100.0,20.051,20.0598,19.9624,19.9978,42100.0
2008-12-22 14:30:00,22.57,22.58,22.54,22.57,50700.0,19.989,19.9978,19.9624,19.989,50700.0
2008-12-22 14:35:00,22.57,22.58,22.55,22.57,12000.0,19.989,19.9978,19.9713,19.989,12000.0
2008-12-22 14:40:00,22.57,22.6,22.56,22.57,14800.0,19.989,20.0156,19.9801,19.989,14800.0
2008-12-22 14:45:00,22.56,22.66,22.56,22.65,24800.0,19.9801,20.0687,19.9801,20.0598,24800.0
2008-12-22 14:50:00,22.64,22.66,22.6,22.61,18100.0,20.051,20.0687,20.0156,20.0244,18100.0
2008-12-22 14:55:00,22.61,22.62,22.48,22.51,111900.0,20.0244,20.0333,19.9093,19.9358,111900.0
2008-12-22 15:00:00,22.51,22.56,22.46,22.52,58300.0,19.9358,19.9801,19.8916,19.9447,58300.0
2008-12-22 15:05:00,22.52,22.55,22.5,22.52,39700.0,19.9447,19.9713,19.927,19.9447,39700.0
2008-12-22 15:10:00,22.53,22.54,22.49,22.52,22900.0,19.9536,19.9624,19.9181,19.9447,22900.0
2008-12-22 15:15:00,22.51,22.54,22.47,22.47,26500.0,19.9358,19.9624,19.9004,19.9004,26500.0
2008-12-22 15:20:00,22.47,22.53,22.46,22.51,37800.0,19.9004,19.9536,19.8916,19.9358,37800.0
2008-12-22 15:25:00,22.52,22.52,22.44,22.47,43300.0,19.9447,19.9447,19.8739,19.9004,43300.0
2008-12-22 15:30:00,22.47,22.52,22.46,22.5,53100.0,19.9004,19.9447,19.8916,19.927,53100.0
2008-12-22 15:35:00,22.5,22.61,22.48,22.6,57500.0,19.927,20.0244,19.9093,20.0156,57500.0
2008-12-22 15:40:00,22.6,22.69,22.58,22.62,84600.0,20.0156,20.0953,19.9978,20.0333,84600.0
2008-12-22 15:45:00,22.62,22.64,22.55,22.57,58700.0,20.0333,20.051,19.9713,19.989,58700.0
2008-12-22 15:50:00,22.57,22.67,22.54,22.64,113300.0,19.989,20.0776,19.9624,20.051,113300.0
2008-12-22 15:55:00,22.64,22.74,22.58,22.7,206000.0,20.051,20.1395,19.9978,20.1041,206000.0
2008-12-23 09:30:00,23.22,23.34,22.72,22.82,31700.0,20.5647,20.6709,20.1218,20.2104,31700.0
2008-12-23 09:35:00,22.85,22.86,22.7,22.72,28500.0,20.237,20.2458,20.1041,20.1218,28500.0
2008-12-23 09:40:00,22.7,22.78,22.64,22.76,29000.0,20.1041,20.175,20.051,20.1573,29000.0
2008-12-23 09:45:00,22.76,22.86,22.73,22.84,61300.0,20.1573,20.2458,20.1307,20.2281,61300.0
2008-12-23 09:50:00,22.82,23.0,22.81,22.93,106800.0,20.2104,20.3698,20.2015,20.3078,106800.0
2008-12-23 09:55:00,22.94,23.01,22.94,22.98,51000.0,20.3167,20.3787,20.3167,20.3521,51000.0
2008-12-23 10:00:00,22.97,22.99,22.9,22.92,49600.0,20.3432,20.361,20.2812,20.299,49600.0
2008-12-23 10:05:00,22.92,22.92,22.75,22.8,44000.0,20.299,20.299,20.1484,20.1927,44000.0
2008-12-23 10:10:00,22.8,22.93,22.79,22.93,21800.0,20.1927,20.3078,20.1838,20.3078,21800.0
2008-12-23 10:15:00,22.92,22.93,22.78,22.79,17900.0,20.299,20.3078,20.175,20.1838,17900.0
2008-12-23 10:20:00,22.79,22.79,22.73,22.76,17200.0,20.1838,20.1838,20.1307,20.1573,17200.0
2008-12-23 10:25:00,22.76,22.85,22.75,22.85,11100.0,20.1573,20.237,20.1484,20.237,11100.0
2008-12-23 10:30:00,22.85,22.96,22.85,22.95,20300.0,20.237,20.3344,20.237,20.3255,20300.0
2008-12-23 10:35:00,22.95,23.01,22.94,22.98,15600.0,20.3255,20.3787,20.3167,20.3521,15600.0
2008-12-23 10:40:00,22.97,22.98,22.89,22.9,15300.0,20.3432,20.3521,20.2724,20.2812,15300.0
2008-12-23 10:45:00,22.9,22.97,22.9,22.92,11600.0,20.2812,20.3432,20.2812,20.299,11600.0
2008-12-23 10:50:00,22.92,22.92,22.82,22.82,9000.0,20.299,20.299,20.2104,20.2104,9000.0
2008-12-23 10:55:00,22.82,22.84,22.79,22.79,13500.0,20.2104,20.2281,20.1838,20.1838,13500.0
2008-12-23 11:00:00,22.79,22.82,22.77,22.81,14000.0,20.1838,20.2104,20.1661,20.2015,14000.0
2008-12-23 11:05:00,22.82,22.82,22.76,22.76,12800.0,20.2104,20.2104,20.1573,20.1573,12800.0
2008-12-23 11:10:00,22.77,22.77,22.74,22.74,8300.0,20.1661,20.1661,20.1395,20.1395,8300.0
2008-12-23 11:15:00,22.75,22.76,22.7,22.7,15300.0,20.1484,20.1573,20.1041,20.1041,15300.0
2008-12-23 11:20:00,22.7,22.73,22.69,22.71,15000.0,20.1041,20.1307,20.0953,20.113,15000.0
2008-12-23 11:25:00,22.72,22.72,22.66,22.7,65300.0,20.1218,20.1218,20.0687,20.1041,65300.0
2008-12-23 11:30:00,22.7,22.72,22.68,22.7,26500.0,20.1041,20.1218,20.0864,20.1041,26500.0
2008-12-23 11:35:00,22.7,22.71,22.68,22.7,4600.0,20.1041,20.113,20.0864,20.1041,4600.0
2008-12-23 11:40:00,22.71,22.77,22.69,22.76,16700.0,20.113,20.1661,20.0953,20.1573,16700.0
2008-12-23 11:45:00,22.76,22.77,22.72,22.75,43500.0,20.1573,20.1661,20.1218,20.1484,43500.0
2008-12-23 11:50:00,22.72,22.72,22.68,22.69,5600.0,20.1218,20.1218,20.0864,20.0953,5600.0
2008-12-23 11:55:00,22.68,22.68,22.55,22.56,14400.0,20.0864,20.0864,19.9713,19.9801,14400.0
2008-12-23 12:00:00,22.55,22.59,22.52,22.54,21700.0,19.9713,20.0067,19.9447,19.9624,21700.0
2008-12-23 12:05:00,22.53,22.53,22.46,22.5,13300.0,19.9536,19.9536,19.8916,19.927,13300.0
2008-12-23 12:10:00,22.5,22.51,22.47,22.48,14100.0,19.927,19.9358,19.9004,19.9093,14100.0
2008-12-23 12:15:00,22.48,22.48,22.43,22.45,24300.0,19.9093,19.9093,19.865,19.8827,24300.0
2008-12-23 12:20:00,22.45,22.47,22.43,22.46,19500.0,19.8827,19.9004,19.865,19.8916,19500.0
2008-12-23 12:25:00,22.47,22.48,22.43,22.47,7600.0,19.9004,19.9093,19.865,19.9004,7600.0
2008-12-23 12:30:00,22.47,22.48,22.37,22.37,25200.0,19.9004,19.9093,19.8119,19.8119,25200.0
2008-12-23 12:35:00,22.39,22.4,22.36,22.38,6900.0,19.8296,19.8384,19.803,19.8207,6900.0
2008-12-23 12:40:00,22.37,22.41,22.37,22.4,16700.0,19.8119,19.8473,19.8119,19.8384,16700.0
2008-12-23 12:45:00,22.4,22.42,22.39,22.41,9800.0,19.8384,19.8561,19.8296,19.8473,9800.0
2008-12-23 12:50:00,22.41,22.47,22.4,22.46,18700.0,19.8473,19.9004,19.8384,19.8916,18700.0
2008-12-23 12:55:00,22.47,22.51,22.46,22.5,25300.0,19.9004,19.9358,19.8916,19.927,25300.0
2008-12-23 13:00:00,22.49,22.49,22.43,22.44,12100.0,19.9181,19.9181,19.865,19.8739,12100.0
2008-12-23 13:05:00,22.43,22.48,22.43,22.46,6400.0,19.865,19.9093,19.865,19.8916,6400.0
2008-12-23 13:10:00,22.46,22.48,22.44,22.48,10000.0,19.8916,19.9093,19.8739,19.9093,10000.0
2008-12-23 13:15:00,22.48,22.48,22.43,22.44,6300.0,19.9093,19.9093,19.865,19.8739,6300.0
2008-12-23 13:20:00,22.44,22.46,22.41,22.46,6800.0,19.8739,19.8916,19.8473,19.8916,6800.0
2008-12-23 13:25:00,22.46,22.46,22.43,22.44,5300.0,19.8916,19.8916,19.865,19.8739,5300.0
2008-12-23 13:30:00,22.44,22.46,22.43,22.46,2300.0,19.8739,19.8916,19.865,19.8916,2300.0
2008-12-23 13:35:00,22.46,22.47,22.41,22.44,62700.0,19.8916,19.9004,19.8473,19.8739,62700.0
2008-12-23 13:40:00,22.44,22.45,22.41,22.45,30500.0,19.8739,19.8827,19.8473,19.8827,30500.0
2008-12-23 13:45:00,22.44,22.46,22.43,22.46,4500.0,19.8739,19.8916,19.865,19.8916,4500.0
2008-12-23 13:50:00,22.47,22.5,22.46,22.49,8700.0,19.9004,19.927,19.8916,19.9181,8700.0
2008-12-23 13:55:00,22.47,22.56,22.47,22.56,14000.0,19.9004,19.9801,19.9004,19.9801,14000.0
2008-12-23 14:00:00,22.56,22.6,22.55,22.6,27100.0,19.9801,20.0156,19.9713,20.0156,27100.0
2008-12-23 14:05:00,22.59,22.59,22.54,22.54,5700.0,20.0067,20.0067,19.9624,19.9624,5700.0
2008-12-23 14:10:00,22.54,22.56,22.53,22.56,5600.0,19.9624,19.9801,19.9536,19.9801,5600.0
2008-12-23 14:15:00,22.56,22.61,22.53,22.6,12300.0,19.9801,20.0244,19.9536,20.0156,12300.0
2008-12-23 14:20:00,22.6,22.61,22.58,22.58,14500.0,20.0156,20.0244,19.9978,19.9978,14500.0
2008-12-23 14:25:00,22.59,22.59,22.54,22.54,6600.0,20.0067,20.0067,19.9624,19.9624,6600.0
2008-12-23 14:30:00,22.54,22.58,22.42,22.45,50000.0,19.9624,19.9978,19.8561,19.8827,50000.0
2008-12-23 14:35:00,22.45,22.48,22.43,22.45,15500.0,19.8827,19.9093,19.865,19.8827,15500.0
2008-12-23 14:40:00,22.45,22.48,22.42,22.44,25300.0,19.8827,19.9093,19.8561,19.8739,25300.0
2008-12-23 14:45:00,22.43,22.45,22.35,22.45,41700.0,19.865,19.8827,19.7941,19.8827,41700.0
2008-12-23 14:50:00,22.45,22.49,22.42,22.47,31200.0,19.8827,19.9181,19.8561,19.9004,31200.0
2008-12-23 14:55:00,22.47,22.5,22.45,22.5,44700.0,19.9004,19.927,19.8827,19.927,44700.0
2008-12-23 15:00:00,22.49,22.55,22.45,22.53,42900.0,19.9181,19.9713,19.8827,19.9536,42900.0
2008-12-23 15:05:00,22.54,22.54,22.48,22.52,49400.0,19.9624,19.9624,19.9093,19.9447,49400.0
2008-12-23 15:10:00,22.53,22.71,22.53,22.65,57700.0,19.9536,20.113,19.9536,20.0598,57700.0
2008-12-23 15:15:00,22.65,22.67,22.6,22.61,24800.0,20.0598,20.0776,20.0156,20.0244,24800.0
2008-12-23 15:20:00,22.61,22.64,22.53,22.55,29500.0,20.0244,20.051,19.9536,19.9713,29500.0
2008-12-23 15:25:00,22.55,22.62,22.52,22.6,19000.0,19.9713,20.0333,19.9447,20.0156,19000.0
2008-12-23 15:30:00,22.59,22.68,22.59,22.65,56100.0,20.0067,20.0864,20.0067,20.0598,56100.0
2008-12-23 15:35:00,22.64,22.64,22.55,22.56,24300.0,20.051,20.051,19.9713,19.9801,24300.0
2008-12-23 15:40:00,22.55,22.56,22.52,22.55,20500.0,19.9713,19.9801,19.9447,19.9713,20500.0
2008-12-23 15:45:00,22.56,22.56,22.52,22.56,35600.0,19.9801,19.9801,19.9447,19.9801,35600.0
2008-12-23 15:50:00,22.56,22.57,22.52,22.53,30000.0,19.9801,19.989,19.9447,19.9536,30000.0
2008-12-23 15:55:00,22.54,22.59,22.52,22.57,83100.0,19.9624,20.0067,19.9447,19.989,83100.0
2008-12-24 09:30:00,22.61,22.61,22.47,22.54,25500.0,20.0244,20.0244,19.9004,19.9624,25500.0
2008-12-24 09:35:00,22.52,22.55,22.43,22.5,27300.0,19.9447,19.9713,19.865,19.927,27300.0
2008-12-24 09:40:00,22.49,22.6,22.48,22.57,11200.0,19.9181,20.0156,19.9093,19.989,11200.0
2008-12-24 09:45:00,22.57,22.59,22.46,22.47,20200.0,19.989,20.0067,19.8916,19.9004,20200.0
2008-12-24 09:50:00,22.47,22.49,22.42,22.44,31700.0,19.9004,19.9181,19.8561,19.8739,31700.0
2008-12-24 09:55:00,22.45,22.46,22.42,22.46,11100.0,19.8827,19.8916,19.8561,19.8916,11100.0
2008-12-24 10:00:00,22.45,22.46,22.39,22.46,11200.0,19.8827,19.8916,19.8296,19.8916,11200.0
2008-12-24 10:05:00,22.46,22.47,22.42,22.44,4800.0,19.8916,19.9004,19.8561,19.8739,4800.0
2008-12-24 10:10:00,22.45,22.49,22.44,22.49,5100.0,19.8827,19.9181,19.8739,19.9181,5100.0
2008-12-24 10:15:00,22.49,22.5,22.48,22.49,6400.0,19.9181,19.927,19.9093,19.9181,6400.0
2008-12-24 10:20:00,22.49,22.54,22.48,22.51,64200.0,19.9181,19.9624,19.9093,19.9358,64200.0
2008-12-24 10:25:00,22.52,22.54,22.51,22.53,6900.0,19.9447,19.9624,19.9358,19.9536,6900.0
2008-12-24 10:30:00,22.54,22.59,22.53,22.58,10400.0,19.9624,20.0067,19.9536,19.9978,10400.0
2008-12-24 10:35:00,22.59,22.6,22.56,22.56,9300.0,20.0067,20.0156,19.9801,19.9801,9300.0
2008-12-24 10:40:00,22.57,22.6,22.56,22.6,4900.0,19.989,20.0156,19.9801,20.0156,4900.0
2008-12-24 10:45:00,22.59,22.6,22.58,22.6,7000.0,20.0067,20.0156,19.9978,20.0156,7000.0
2008-12-24 10:50:00,22.6,22.6,22.56,22.56,6200.0,20.0156,20.0156,19.9801,19.9801,6200.0
2008-12-24 10:55:00,22.56,22.57,22.52,22.52,11200.0,19.9801,19.989,19.9447,19.9447,11200.0
2008-12-24 11:00:00,22.52,22.53,22.5,22.5,6900.0,19.9447,19.9536,19.927,19.927,6900.0
2008-12-24 11:05:00,22.5,22.51,22.47,22.47,9700.0,19.927,19.9358,19.9004,19.9004,9700.0
2008-12-24 11:10:00,22.47,22.52,22.47,22.52,7100.0,19.9004,19.9447,19.9004,19.9447,7100.0
2008-12-24 11:15:00,22.52,22.53,22.51,22.52,6800.0,19.9447,19.9536,19.9358,19.9447,6800.0
2008-12-24 11:20:00,22.53,22.54,22.5,22.54,28200.0,19.9536,19.9624,19.927,19.9624,28200.0
2008-12-24 11:25:00,22.53,22.54,22.49,22.49,16900.0,19.9536,19.9624,19.9181,19.9181,16900.0
2008-12-24 11:30:00,22.49,22.5,22.48,22.48,6300.0,19.9181,19.927,19.9093,19.9093,6300.0
2008-12-24 11:35:00,22.48,22.51,22.48,22.49,9100.0,19.9093,19.9358,19.9093,19.9181,9100.0
2008-12-24 11:40:00,22.48,22.49,22.45,22.46,18800.0,19.9093,19.9181,19.8827,19.8916,18800.0
2008-12-24 11:45:00,22.48,22.5,22.45,22.49,76900.0,19.9093,19.927,19.8827,19.9181,76900.0
2008-12-24 11:50:00,22.5,22.56,22.5,22.55,11000.0,19.927,19.9801,19.927,19.9713,11000.0
2008-12-24 11:55:00,22.54,22.57,22.53,22.56,7400.0,19.9624,19.989,19.9536,19.9801,7400.0
2008-12-24 12:00:00,22.57,22.57,22.55,22.56,11400.0,19.989,19.989,19.9713,19.9801,11400.0
2008-12-24 12:05:00,22.56,22.56,22.55,22.56,3600.0,19.9801,19.9801,19.9713,19.9801,3600.0
2008-12-24 12:10:00,22.56,22.56,22.51,22.52,10000.0,19.9801,19.9801,19.9358,19.9447,10000.0
2008-12-24 12:15:00,22.51,22.51,22.48,22.49,5600.0,19.9358,19.9358,19.9093,19.9181,5600.0
2008-12-24 12:20:00,22.49,22.5,22.48,22.48,5800.0,19.9181,19.927,19.9093,19.9093,5800.0
2008-12-24 12:25:00,22.48,22.5,22.48,22.49,5300.0,19.9093,19.927,19.9093,19.9181,5300.0
2008-12-24 12:30:00,22.49,22.5,22.47,22.5,4900.0,19.9181,19.927,19.9004,19.927,4900.0
2008-12-24 12:35:00,22.5,22.5,22.45,22.47,13800.0,19.927,19.927,19.8827,19.9004,13800.0
2008-12-24 12:40:00,22.46,22.48,22.46,22.47,8800.0,19.8916,19.9093,19.8916,19.9004,8800.0
2008-12-24 12:45:00,22.47,22.5,22.47,22.5,13000.0,19.9004,19.927,19.9004,19.927,13000.0
2008-12-24 12:50:00,22.5,22.54,22.5,22.53,29700.0,19.927,19.9624,19.927,19.9536,29700.0
2008-12-24 12:55:00,22.53,22.54,22.49,22.53,40600.0,19.9536,19.9624,19.9181,19.9536,40600.0
2008-12-26 09:30:00,22.79,22.85,22.59,22.68,35700.0,20.1838,20.237,20.0067,20.0864,35700.0
2008-12-26 09:35:00,22.67,22.69,22.64,22.68,16000.0,20.0776,20.0953,20.051,20.0864,16000.0
2008-12-26 09:40:00,22.69,22.69,22.67,22.68,2600.0,20.0953,20.0953,20.0776,20.0864,2600.0
2008-12-26 09:45:00,22.68,22.68,22.63,22.65,7400.0,20.0864,20.0864,20.0421,20.0598,7400.0
2008-12-26 09:50:00,22.65,22.66,22.64,22.64,4300.0,20.0598,20.0687,20.051,20.051,4300.0
2008-12-26 09:55:00,22.64,22.65,22.61,22.63,9800.0,20.051,20.0598,20.0244,20.0421,9800.0
2008-12-26 10:00:00,22.64,22.69,22.64,22.68,11300.0,20.051,20.0953,20.051,20.0864,11300.0
2008-12-26 10:05:00,22.69,22.69,22.67,22.67,4400.0,20.0953,20.0953,20.0776,20.0776,4400.0
2008-12-26 10:10:00,22.67,22.72,22.67,22.69,12300.0,20.0776,20.1218,20.0776,20.0953,12300.0
2008-12-26 10:15:00,22.69,22.7,22.67,22.69,6800.0,20.0953,20.1041,20.0776,20.0953,6800.0
2008-12-26 10:20:00,22.68,22.69,22.66,22.67,19900.0,20.0864,20.0953,20.0687,20.0776,19900.0
2008-12-26 10:25:00,22.67,22.7,22.66,22.7,28100.0,20.0776,20.1041,20.0687,20.1041,28100.0
2008-12-26 10:30:00,22.71,22.72,22.7,22.7,5500.0,20.113,20.1218,20.1041,20.1041,5500.0
2008-12-26 10:35:00,22.7,22.71,22.68,22.7,18700.0,20.1041,20.113,20.0864,20.1041,18700.0
2008-12-26 10:40:00,22.69,22.69,22.67,22.67,17000.0,20.0953,20.0953,20.0776,20.0776,17000.0
2008-12-26 10:45:00,22.67,22.69,22.67,22.69,11000.0,20.0776,20.0953,20.0776,20.0953,11000.0
2008-12-26 10:50:00,22.68,22.7,22.67,22.7,13000.0,20.0864,20.1041,20.0776,20.1041,13000.0
2008-12-26 10:55:00,22.71,22.73,22.69,22.73,3200.0,20.113,20.1307,20.0953,20.1307,3200.0
2008-12-26 11:00:00,22.72,22.73,22.71,22.73,2600.0,20.1218,20.1307,20.113,20.1307,2600.0
2008-12-26 11:05:00,22.73,22.73,22.67,22.68,8400.0,20.1307,20.1307,20.0776,20.0864,8400.0
2008-12-26 11:10:00,22.68,22.69,22.67,22.67,14900.0,20.0864,20.0953,20.0776,20.0776,14900.0
2008-12-26 11:15:00,22.67,22.68,22.67,22.68,1600.0,20.0776,20.0864,20.0776,20.0864,1600.0
2008-12-26 11:20:00,22.68,22.68,22.67,22.67,10800.0,20.0864,20.0864,20.0776,20.0776,10800.0
2008-12-26 11:25:00,22.67,22.68,22.67,22.67,3900.0,20.0776,20.0864,20.0776,20.0776,3900.0
2008-12-26 11:30:00,22.67,22.69,22.67,22.68,10400.0,20.0776,20.0953,20.0776,20.0864,10400.0
2008-12-26 11:35:00,22.68,22.68,22.66,22.68,14900.0,20.0864,20.0864,20.0687,20.0864,14900.0
2008-12-26 11:40:00,22.68,22.69,22.68,22.68,3300.0,20.0864,20.0953,20.0864,20.0864,3300.0
2008-12-26 11:45:00,22.68,22.69,22.67,22.69,900.0,20.0864,20.0953,20.0776,20.0953,900.0
2008-12-26 11:50:00,22.69,22.69,22.67,22.67,5300.0,20.0953,20.0953,20.0776,20.0776,5300.0
2008-12-26 11:55:00,22.67,22.68,22.67,22.67,2800.0,20.0776,20.0864,20.0776,20.0776,2800.0
2008-12-26 12:00:00,22.67,22.68,22.67,22.68,1100.0,20.0776,20.0864,20.0776,20.0864,1100.0
2008-12-26 12:05:00,22.68,22.69,22.67,22.67,6400.0,20.0864,20.0953,20.0776,20.0776,6400.0
2008-12-26 12:10:00,22.67,22.68,22.67,22.68,1800.0,20.0776,20.0864,20.0776,20.0864,1800.0
2008-12-26 12:15:00,22.67,22.68,22.66,22.68,19800.0,20.0776,20.0864,20.0687,20.0864,19800.0
2008-12-26 12:20:00,22.67,22.68,22.67,22.67,5700.0,20.0776,20.0864,20.0776,20.0776,5700.0
2008-12-26 12:25:00,22.67,22.68,22.67,22.68,3200.0,20.0776,20.0864,20.0776,20.0864,3200.0
2008-12-26 12:30:00,22.68,22.68,22.67,22.68,500.0,20.0864,20.0864,20.0776,20.0864,500.0
2008-12-26 12:35:00,22.67,22.68,22.67,22.68,8300.0,20.0776,20.0864,20.0776,20.0864,8300.0
2008-12-26 12:40:00,22.68,22.72,22.67,22.71,12200.0,20.0864,20.1218,20.0776,20.113,12200.0
2008-12-26 12:45:00,22.71,22.73,22.71,22.72,18100.0,20.113,20.1307,20.113,20.1218,18100.0
2008-12-26 12:50:00,22.72,22.72,22.68,22.71,18800.0,20.1218,20.1218,20.0864,20.113,18800.0
2008-12-26 12:55:00,22.71,22.72,22.71,22.71,5700.0,20.113,20.1218,20.113,20.113,5700.0
2008-12-26 13:00:00,22.71,22.71,22.7,22.7,1500.0,20.113,20.113,20.1041,20.1041,1500.0
2008-12-26 13:05:00,22.69,22.7,22.69,22.69,1200.0,20.0953,20.1041,20.0953,20.0953,1200.0
2008-12-26 13:10:00,22.69,22.7,22.69,22.69,1100.0,20.0953,20.1041,20.0953,20.0953,1100.0
2008-12-26 13:15:00,22.69,22.69,22.67,22.68,5800.0,20.0953,20.0953,20.0776,20.0864,5800.0
2008-12-26 13:20:00,22.67,22.68,22.67,22.68,3400.0,20.0776,20.0864,20.0776,20.0864,3400.0
2008-12-26 13:25:00,22.68,22.68,22.67,22.68,14000.0,20.0864,20.0864,20.0776,20.0864,14000.0
2008-12-26 13:30:00,22.68,22.69,22.68,22.68,4400.0,20.0864,20.0953,20.0864,20.0864,4400.0
2008-12-26 13:35:00,22.68,22.69,22.67,22.69,12200.0,20.0864,20.0953,20.0776,20.0953,12200.0
2008-12-26 13:40:00,22.69,22.69,22.68,22.69,3100.0,20.0953,20.0953,20.0864,20.0953,3100.0
2008-12-26 13:45:00,22.68,22.69,22.67,22.67,9000.0,20.0864,20.0953,20.0776,20.0776,9000.0
2008-12-26 13:50:00,22.68,22.69,22.67,22.68,6000.0,20.0864,20.0953,20.0776,20.0864,6000.0
2008-12-26 13:55:00,22.68,22.69,22.67,22.67,2800.0,20.0864,20.0953,20.0776,20.0776,2800.0
2008-12-26 14:00:00,22.68,22.69,22.67,22.68,8500.0,20.0864,20.0953,20.0776,20.0864,8500.0
2008-12-26 14:05:00,22.68,22.69,22.68,22.69,800.0,20.0864,20.0953,20.0864,20.0953,800.0
2008-12-26 14:10:00,22.68,22.69,22.67,22.69,10100.0,20.0864,20.0953,20.0776,20.0953,10100.0
2008-12-26 14:15:00,22.69,22.7,22.69,22.7,4600.0,20.0953,20.1041,20.0953,20.1041,4600.0
2008-12-26 14:20:00,22.69,22.71,22.69,22.7,8100.0,20.0953,20.113,20.0953,20.1041,8100.0
2008-12-26 14:25:00,22.69,22.69,22.68,22.69,8500.0,20.0953,20.0953,20.0864,20.0953,8500.0
2008-12-26 14:30:00,22.69,22.71,22.69,22.7,8500.0,20.0953,20.113,20.0953,20.1041,8500.0
2008-12-26 14:35:00,22.7,22.7,22.68,22.68,13000.0,20.1041,20.1041,20.0864,20.0864,13000.0
2008-12-26 14:40:00,22.69,22.72,22.69,22.72,11600.0,20.0953,20.1218,20.0953,20.1218,11600.0
2008-12-26 14:45:00,22.72,22.74,22.72,22.74,10400.0,20.1218,20.1395,20.1218,20.1395,10400.0
2008-12-26 14:50:00,22.74,22.74,22.71,22.72,5000.0,20.1395,20.1395,20.113,20.1218,5000.0
2008-12-26 14:55:00,22.71,22.72,22.71,22.71,3000.0,20.113,20.1218,20.113,20.113,3000.0
2008-12-26 15:00:00,22.72,22.72,22.7,22.71,5600.0,20.1218,20.1218,20.1041,20.113,5600.0
2008-12-26 15:05:00,22.7,22.71,22.7,22.71,10500.0,20.1041,20.113,20.1041,20.113,10500.0
2008-12-26 15:10:00,22.71,22.72,22.7,22.7,6300.0,20.113,20.1218,20.1041,20.1041,6300.0
2008-12-26 15:15:00,22.71,22.72,22.71,22.72,6900.0,20.113,20.1218,20.113,20.1218,6900.0
2008-12-26 15:20:00,22.72,22.73,22.71,22.72,7700.0,20.1218,20.1307,20.113,20.1218,7700.0
2008-12-26 15:25:00,22.72,22.75,22.72,22.74,19300.0,20.1218,20.1484,20.1218,20.1395,19300.0
2008-12-26 15:30:00,22.74,22.75,22.72,22.73,15000.0,20.1395,20.1484,20.1218,20.1307,15000.0
2008-12-26 15:35:00,22.73,22.74,22.71,22.73,30000.0,20.1307,20.1395,20.113,20.1307,30000.0
2008-12-26 15:40:00,22.73,22.73,22.72,22.72,8900.0,20.1307,20.1307,20.1218,20.1218,8900.0
2008-12-26 15:45:00,22.72,22.73,22.72,22.73,20900.0,20.1218,20.1307,20.1218,20.1307,20900.0
2008-12-26 15:50:00,22.72,22.73,22.71,22.71,28800.0,20.1218,20.1307,20.113,20.113,28800.0
2008-12-26 15:55:00,22.71,22.73,22.69,22.73,83100.0,20.113,20.1307,20.0953,20.1307,83100.0
2008-12-29 09:30:00,22.31,22.71,22.31,22.66,31400.0,19.7587,20.113,19.7587,20.0687,31400.0
2008-12-29 09:35:00,22.66,22.69,22.62,22.67,18700.0,20.0687,20.0953,20.0333,20.0776,18700.0
2008-12-29 09:40:00,22.67,22.67,22.62,22.65,13800.0,20.0776,20.0776,20.0333,20.0598,13800.0
2008-12-29 09:45:00,22.65,22.67,22.64,22.65,12300.0,20.0598,20.0776,20.051,20.0598,12300.0
2008-12-29 09:50:00,22.65,22.67,22.63,22.63,12400.0,20.0598,20.0776,20.0421,20.0421,12400.0
2008-12-29 09:55:00,22.63,22.63,22.59,22.61,12800.0,20.0421,20.0421,20.0067,20.0244,12800.0
2008-12-29 10:00:00,22.62,22.62,22.54,22.54,35700.0,20.0333,20.0333,19.9624,19.9624,35700.0
2008-12-29 10:05:00,22.53,22.55,22.5,22.54,29900.0,19.9536,19.9713,19.927,19.9624,29900.0
2008-12-29 10:10:00,22.55,22.56,22.52,22.53,15800.0,19.9713,19.9801,19.9447,19.9536,15800.0
2008-12-29 10:15:00,22.54,22.54,22.49,22.49,23500.0,19.9624,19.9624,19.9181,19.9181,23500.0
2008-12-29 10:20:00,22.49,22.49,22.42,22.45,26300.0,19.9181,19.9181,19.8561,19.8827,26300.0
2008-12-29 10:25:00,22.45,22.48,22.4,22.45,15700.0,19.8827,19.9093,19.8384,19.8827,15700.0
2008-12-29 10:30:00,22.44,22.48,22.42,22.48,16500.0,19.8739,19.9093,19.8561,19.9093,16500.0
2008-12-29 10:35:00,22.49,22.49,22.43,22.46,13100.0,19.9181,19.9181,19.865,19.8916,13100.0
2008-12-29 10:40:00,22.46,22.49,22.42,22.44,27600.0,19.8916,19.9181,19.8561,19.8739,27600.0
2008-12-29 10:45:00,22.44,22.45,22.4,22.4,25600.0,19.8739,19.8827,19.8384,19.8384,25600.0
2008-12-29 10:50:00,22.4,22.41,22.39,22.4,16800.0,19.8384,19.8473,19.8296,19.8384,16800.0
2008-12-29 10:55:00,22.4,22.41,22.39,22.4,11900.0,19.8384,19.8473,19.8296,19.8384,11900.0
2008-12-29 11:00:00,22.4,22.42,22.39,22.41,17500.0,19.8384,19.8561,19.8296,19.8473,17500.0
2008-12-29 11:05:00,22.42,22.42,22.39,22.39,29300.0,19.8561,19.8561,19.8296,19.8296,29300.0
2008-12-29 11:10:00,22.39,22.41,22.39,22.41,8600.0,19.8296,19.8473,19.8296,19.8473,8600.0
2008-12-29 11:15:00,22.4,22.44,22.4,22.43,21200.0,19.8384,19.8739,19.8384,19.865,21200.0
2008-12-29 11:20:00,22.42,22.47,22.42,22.47,19000.0,19.8561,19.9004,19.8561,19.9004,19000.0
2008-12-29 11:25:00,22.46,22.47,22.44,22.45,6900.0,19.8916,19.9004,19.8739,19.8827,6900.0
2008-12-29 11:30:00,22.46,22.49,22.45,22.49,5500.0,19.8916,19.9181,19.8827,19.9181,5500.0
2008-12-29 11:35:00,22.49,22.5,22.47,22.47,15700.0,19.9181,19.927,19.9004,19.9004,15700.0
2008-12-29 11:40:00,22.48,22.49,22.47,22.48,8700.0,19.9093,19.9181,19.9004,19.9093,8700.0
2008-12-29 11:45:00,22.48,22.5,22.47,22.48,6400.0,19.9093,19.927,19.9004,19.9093,6400.0
2008-12-29 11:50:00,22.49,22.49,22.48,22.48,6000.0,19.9181,19.9181,19.9093,19.9093,6000.0
2008-12-29 11:55:00,22.48,22.49,22.46,22.49,6800.0,19.9093,19.9181,19.8916,19.9181,6800.0
2008-12-29 12:00:00,22.49,22.52,22.49,22.51,5900.0,19.9181,19.9447,19.9181,19.9358,5900.0
2008-12-29 12:05:00,22.51,22.55,22.51,22.54,16000.0,19.9358,19.9713,19.9358,19.9624,16000.0
2008-12-29 12:10:00,22.54,22.56,22.53,22.55,11800.0,19.9624,19.9801,19.9536,19.9713,11800.0
2008-12-29 12:15:00,22.55,22.6,22.54,22.59,31700.0,19.9713,20.0156,19.9624,20.0067,31700.0
2008-12-29 12:20:00,22.59,22.6,22.59,22.6,7200.0,20.0067,20.0156,20.0067,20.0156,7200.0
2008-12-29 12:25:00,22.6,22.6,22.55,22.57,24400.0,20.0156,20.0156,19.9713,19.989,24400.0
2008-12-29 12:30:00,22.57,22.57,22.54,22.55,10000.0,19.989,19.989,19.9624,19.9713,10000.0
2008-12-29 12:35:00,22.56,22.56,22.54,22.54,5500.0,19.9801,19.9801,19.9624,19.9624,5500.0
2008-12-29 12:40:00,22.55,22.55,22.52,22.52,4200.0,19.9713,19.9713,19.9447,19.9447,4200.0
2008-12-29 12:45:00,22.52,22.53,22.51,22.51,5600.0,19.9447,19.9536,19.9358,19.9358,5600.0
2008-12-29 12:50:00,22.51,22.53,22.51,22.52,3900.0,19.9358,19.9536,19.9358,19.9447,3900.0
2008-12-29 12:55:00,22.51,22.52,22.47,22.47,16000.0,19.9358,19.9447,19.9004,19.9004,16000.0
2008-12-29 13:00:00,22.48,22.48,22.43,22.48,40300.0,19.9093,19.9093,19.865,19.9093,40300.0
2008-12-29 13:05:00,22.48,22.49,22.47,22.48,91100.0,19.9093,19.9181,19.9004,19.9093,91100.0
2008-12-29 13:10:00,22.48,22.49,22.47,22.48,9700.0,19.9093,19.9181,19.9004,19.9093,9700.0
2008-12-29 13:15:00,22.47,22.47,22.44,22.45,17000.0,19.9004,19.9004,19.8739,19.8827,17000.0
2008-12-29 13:20:00,22.45,22.45,22.44,22.45,3500.0,19.8827,19.8827,19.8739,19.8827,3500.0
2008-12-29 13:25:00,22.45,22.45,22.42,22.43,13000.0,19.8827,19.8827,19.8561,19.865,13000.0
2008-12-29 13:30:00,22.43,22.49,22.42,22.49,17000.0,19.865,19.9181,19.8561,19.9181,17000.0
2008-12-29 13:35:00,22.49,22.51,22.48,22.51,7500.0,19.9181,19.9358,19.9093,19.9358,7500.0
2008-12-29 13:40:00,22.5,22.52,22.5,22.52,6700.0,19.927,19.9447,19.927,19.9447,6700.0
2008-12-29 13:45:00,22.52,22.54,22.5,22.54,10600.0,19.9447,19.9624,19.927,19.9624,10600.0
2008-12-29 13:50:00,22.54,22.55,22.53,22.53,5800.0,19.9624,19.9713,19.9536,19.9536,5800.0
2008-12-29 13:55:00,22.54,22.56,22.53,22.54,12500.0,19.9624,19.9801,19.9536,19.9624,12500.0
2008-12-29 14:00:00,22.53,22.53,22.49,22.51,17300.0,19.9536,19.9536,19.9181,19.9358,17300.0
2008-12-29 14:05:00,22.51,22.51,22.45,22.47,13600.0,19.9358,19.9358,19.8827,19.9004,13600.0
2008-12-29 14:10:00,22.47,22.47,22.44,22.45,21500.0,19.9004,19.9004,19.8739,19.8827,21500.0
2008-12-29 14:15:00,22.45,22.46,22.43,22.45,12100.0,19.8827,19.8916,19.865,19.8827,12100.0
2008-12-29 14:20:00,22.45,22.49,22.45,22.49,11300.0,19.8827,19.9181,19.8827,19.9181,11300.0
2008-12-29 14:25:00,22.48,22.52,22.46,22.51,15800.0,19.9093,19.9447,19.8916,19.9358,15800.0
2008-12-29 14:30:00,22.52,22.52,22.49,22.5,10600.0,19.9447,19.9447,19.9181,19.927,10600.0
2008-12-29 14:35:00,22.49,22.49,22.46,22.48,19300.0,19.9181,19.9181,19.8916,19.9093,19300.0
2008-12-29 14:40:00,22.49,22.49,22.47,22.48,9200.0,19.9181,19.9181,19.9004,19.9093,9200.0
2008-12-29 14:45:00,22.48,22.48,22.46,22.46,13100.0,19.9093,19.9093,19.8916,19.8916,13100.0
2008-12-29 14:50:00,22.46,22.47,22.45,22.46,19900.0,19.8916,19.9004,19.8827,19.8916,19900.0
2008-12-29 14:55:00,22.46,22.55,22.46,22.53,17700.0,19.8916,19.9713,19.8916,19.9536,17700.0
2008-12-29 15:00:00,22.53,22.53,22.51,22.52,12400.0,19.9536,19.9536,19.9358,19.9447,12400.0
2008-12-29 15:05:00,22.51,22.62,22.51,22.58,31800.0,19.9358,20.0333,19.9358,19.9978,31800.0
2008-12-29 15:10:00,22.58,22.58,22.54,22.55,11800.0,19.9978,19.9978,19.9624,19.9713,11800.0
2008-12-29 15:15:00,22.56,22.57,22.49,22.51,25600.0,19.9801,19.989,19.9181,19.9358,25600.0
2008-12-29 15:20:00,22.51,22.55,22.5,22.54,12700.0,19.9358,19.9713,19.927,19.9624,12700.0
2008-12-29 15:25:00,22.53,22.54,22.5,22.5,13200.0,19.9536,19.9624,19.927,19.927,13200.0
2008-12-29 15:30:00,22.5,22.56,22.49,22.55,24900.0,19.927,19.9801,19.9181,19.9713,24900.0
2008-12-29 15:35:00,22.54,22.56,22.5,22.55,21100.0,19.9624,19.9801,19.927,19.9713,21100.0
2008-12-29 15:40:00,22.56,22.65,22.56,22.64,46900.0,19.9801,20.0598,19.9801,20.051,46900.0
2008-12-29 15:45:00,22.64,22.65,22.6,22.61,32800.0,20.051,20.0598,20.0156,20.0244,32800.0
2008-12-29 15:50:00,22.61,22.64,22.6,22.62,106600.0,20.0244,20.051,20.0156,20.0333,106600.0
2008-12-29 15:55:00,22.63,22.66,22.6,22.66,163500.0,20.0421,20.0687,20.0156,20.0687,163500.0
2008-12-30 09:30:00,22.67,22.8,22.65,22.74,28600.0,20.0776,20.1927,20.0598,20.1395,28600.0
2008-12-30 09:35:00,22.7,22.83,22.69,22.78,23200.0,20.1041,20.2193,20.0953,20.175,23200.0
2008-12-30 09:40:00,22.79,22.93,22.79,22.91,19600.0,20.1838,20.3078,20.1838,20.2901,19600.0
2008-12-30 09:45:00,22.91,23.0,22.91,22.99,33300.0,20.2901,20.3698,20.2901,20.361,33300.0
2008-12-30 09:50:00,23.0,23.03,22.98,23.0,22900.0,20.3698,20.3964,20.3521,20.3698,22900.0
2008-12-30 09:55:00,23.01,23.01,22.88,22.88,25500.0,20.3787,20.3787,20.2635,20.2635,25500.0
2008-12-30 10:00:00,22.88,22.97,22.81,22.97,24100.0,20.2635,20.3432,20.2015,20.3432,24100.0
2008-12-30 10:05:00,22.96,23.01,22.93,23.0,12300.0,20.3344,20.3787,20.3078,20.3698,12300.0
2008-12-30 10:10:00,23.01,23.04,23.0,23.03,27100.0,20.3787,20.4052,20.3698,20.3964,27100.0
2008-12-30 10:15:00,23.03,23.07,23.03,23.06,29800.0,20.3964,20.4318,20.3964,20.423,29800.0
2008-12-30 10:20:00,23.07,23.15,23.06,23.14,33300.0,20.4318,20.5027,20.423,20.4938,33300.0
2008-12-30 10:25:00,23.13,23.2,23.13,23.19,30900.0,20.4849,20.5469,20.4849,20.5381,30900.0
2008-12-30 10:30:00,23.19,23.3,23.19,23.26,73100.0,20.5381,20.6355,20.5381,20.6001,73100.0
2008-12-30 10:35:00,23.26,23.27,23.24,23.26,23800.0,20.6001,20.6089,20.5824,20.6001,23800.0
2008-12-30 10:40:00,23.26,23.28,23.26,23.27,9400.0,20.6001,20.6178,20.6001,20.6089,9400.0
2008-12-30 10:45:00,23.26,23.3,23.25,23.27,16300.0,20.6001,20.6355,20.5912,20.6089,16300.0
2008-12-30 10:50:00,23.27,23.28,23.26,23.26,13200.0,20.6089,20.6178,20.6001,20.6001,13200.0
2008-12-30 10:55:00,23.26,23.27,23.23,23.24,11000.0,20.6001,20.6089,20.5735,20.5824,11000.0
2008-12-30 11:00:00,23.24,23.26,23.23,23.25,13200.0,20.5824,20.6001,20.5735,20.5912,13200.0
2008-12-30 11:05:00,23.25,23.26,23.24,23.25,6300.0,20.5912,20.6001,20.5824,20.5912,6300.0
2008-12-30 11:10:00,23.25,23.25,23.2,23.21,15400.0,20.5912,20.5912,20.5469,20.5558,15400.0
2008-12-30 11:15:00,23.2,23.21,23.2,23.21,7100.0,20.5469,20.5558,20.5469,20.5558,7100.0
2008-12-30 11:20:00,23.2,23.27,23.2,23.26,14400.0,20.5469,20.6089,20.5469,20.6001,14400.0
2008-12-30 11:25:00,23.24,23.3,23.24,23.28,12800.0,20.5824,20.6355,20.5824,20.6178,12800.0
2008-12-30 11:30:00,23.29,23.38,23.29,23.35,29500.0,20.6267,20.7064,20.6267,20.6798,29500.0
2008-12-30 11:35:00,23.35,23.42,23.34,23.41,42800.0,20.6798,20.7418,20.6709,20.7329,42800.0
2008-12-30 11:40:00,23.41,23.62,23.41,23.61,82500.0,20.7329,20.9189,20.7329,20.9101,82500.0
2008-12-30 11:45:00,23.61,23.66,23.55,23.57,76200.0,20.9101,20.9543,20.8569,20.8746,76200.0
2008-12-30 11:50:00,23.57,23.59,23.54,23.59,32900.0,20.8746,20.8923,20.8481,20.8923,32900.0
2008-12-30 11:55:00,23.6,23.67,23.6,23.66,26100.0,20.9012,20.9632,20.9012,20.9543,26100.0
2008-12-30 12:00:00,23.66,23.66,23.61,23.64,29200.0,20.9543,20.9543,20.9101,20.9366,29200.0
2008-12-30 12:05:00,23.64,23.64,23.57,23.57,11200.0,20.9366,20.9366,20.8746,20.8746,11200.0
2008-12-30 12:10:00,23.57,23.59,23.54,23.54,12600.0,20.8746,20.8923,20.8481,20.8481,12600.0
2008-12-30 12:15:00,23.54,23.56,23.52,23.54,21500.0,20.8481,20.8658,20.8303,20.8481,21500.0
2008-12-30 12:20:00,23.55,23.55,23.5,23.5,10000.0,20.8569,20.8569,20.8126,20.8126,10000.0
2008-12-30 12:25:00,23.51,23.54,23.49,23.52,20800.0,20.8215,20.8481,20.8038,20.8303,20800.0
2008-12-30 12:30:00,23.51,23.53,23.47,23.47,18400.0,20.8215,20.8392,20.7861,20.7861,18400.0
2008-12-30 12:35:00,23.48,23.48,23.43,23.45,14100.0,20.7949,20.7949,20.7506,20.7684,14100.0
2008-12-30 12:40:00,23.45,23.53,23.44,23.5,45700.0,20.7684,20.8392,20.7595,20.8126,45700.0
2008-12-30 12:45:00,23.5,23.53,23.43,23.44,32300.0,20.8126,20.8392,20.7506,20.7595,32300.0
2008-12-30 12:50:00,23.44,23.53,23.42,23.53,20100.0,20.7595,20.8392,20.7418,20.8392,20100.0
2008-12-30 12:55:00,23.54,23.55,23.48,23.5,12900.0,20.8481,20.8569,20.7949,20.8126,12900.0
2008-12-30 13:00:00,23.5,23.51,23.47,23.48,10500.0,20.8126,20.8215,20.7861,20.7949,10500.0
2008-12-30 13:05:00,23.47,23.48,23.46,23.48,11400.0,20.7861,20.7949,20.7772,20.7949,11400.0
2008-12-30 13:10:00,23.48,23.49,23.46,23.47,13600.0,20.7949,20.8038,20.7772,20.7861,13600.0
2008-12-30 13:15:00,23.47,23.47,23.41,23.41,18300.0,20.7861,20.7861,20.7329,20.7329,18300.0
2008-12-30 13:20:00,23.41,23.42,23.4,23.4,24800.0,20.7329,20.7418,20.7241,20.7241,24800.0
2008-12-30 13:25:00,23.4,23.46,23.4,23.45,23000.0,20.7241,20.7772,20.7241,20.7684,23000.0
2008-12-30 13:30:00,23.44,23.45,23.44,23.45,4100.0,20.7595,20.7684,20.7595,20.7684,4100.0
2008-12-30 13:35:00,23.45,23.45,23.4,23.4,12600.0,20.7684,20.7684,20.7241,20.7241,12600.0
2008-12-30 13:40:00,23.41,23.41,23.39,23.41,13700.0,20.7329,20.7329,20.7152,20.7329,13700.0
2008-12-30 13:45:00,23.41,23.44,23.4,23.44,11500.0,20.7329,20.7595,20.7241,20.7595,11500.0
2008-12-30 13:50:00,23.44,23.46,23.42,23.42,9100.0,20.7595,20.7772,20.7418,20.7418,9100.0
2008-12-30 13:55:00,23.42,23.42,23.38,23.38,14100.0,20.7418,20.7418,20.7064,20.7064,14100.0
2008-12-30 14:00:00,23.38,23.38,23.31,23.36,28700.0,20.7064,20.7064,20.6444,20.6886,28700.0
2008-12-30 14:05:00,23.36,23.41,23.35,23.41,16900.0,20.6886,20.7329,20.6798,20.7329,16900.0
2008-12-30 14:10:00,23.41,23.41,23.3,23.36,15000.0,20.7329,20.7329,20.6355,20.6886,15000.0
2008-12-30 14:15:00,23.36,23.38,23.35,23.35,20000.0,20.6886,20.7064,20.6798,20.6798,20000.0
2008-12-30 14:20:00,23.36,23.39,23.35,23.38,11500.0,20.6886,20.7152,20.6798,20.7064,11500.0
2008-12-30 14:25:00,23.38,23.45,23.3,23.44,38900.0,20.7064,20.7684,20.6355,20.7595,38900.0
2008-12-30 14:30:00,23.44,23.45,23.42,23.42,7200.0,20.7595,20.7684,20.7418,20.7418,7200.0
2008-12-30 14:35:00,23.43,23.45,23.42,23.43,17600.0,20.7506,20.7684,20.7418,20.7506,17600.0
2008-12-30 14:40:00,23.43,23.43,23.4,23.42,18100.0,20.7506,20.7506,20.7241,20.7418,18100.0
2008-12-30 14:45:00,23.42,23.44,23.41,23.44,24300.0,20.7418,20.7595,20.7329,20.7595,24300.0
2008-12-30 14:50:00,23.43,23.44,23.42,23.43,15600.0,20.7506,20.7595,20.7418,20.7506,15600.0
2008-12-30 14:55:00,23.44,23.47,23.43,23.44,15100.0,20.7595,20.7861,20.7506,20.7595,15100.0
2008-12-30 15:00:00,23.44,23.47,23.43,23.45,27100.0,20.7595,20.7861,20.7506,20.7684,27100.0
2008-12-30 15:05:00,23.45,23.47,23.42,23.42,29600.0,20.7684,20.7861,20.7418,20.7418,29600.0
2008-12-30 15:10:00,23.42,23.42,23.39,23.39,10400.0,20.7418,20.7418,20.7152,20.7152,10400.0
2008-12-30 15:15:00,23.4,23.41,23.39,23.4,18900.0,20.7241,20.7329,20.7152,20.7241,18900.0
2008-12-30 15:20:00,23.4,23.41,23.37,23.37,31300.0,20.7241,20.7329,20.6975,20.6975,31300.0
2008-12-30 15:25:00,23.38,23.44,23.37,23.44,31900.0,20.7064,20.7595,20.6975,20.7595,31900.0
2008-12-30 15:30:00,23.44,23.44,23.41,23.44,23100.0,20.7595,20.7595,20.7329,20.7595,23100.0
2008-12-30 15:35:00,23.44,23.46,23.43,23.45,21000.0,20.7595,20.7772,20.7506,20.7684,21000.0
2008-12-30 15:40:00,23.45,23.5,23.44,23.5,39100.0,20.7684,20.8126,20.7595,20.8126,39100.0
2008-12-30 15:45:00,23.5,23.53,23.45,23.47,48300.0,20.8126,20.8392,20.7684,20.7861,48300.0
2008-12-30 15:50:00,23.48,23.58,23.48,23.55,90900.0,20.7949,20.8835,20.7949,20.8569,90900.0
2008-12-30 15:55:00,23.55,23.59,23.55,23.58,170000.0,20.8569,20.8923,20.8569,20.8835,170000.0
2008-12-31 09:30:00,23.11,23.66,23.11,23.58,32700.0,20.4672,20.9543,20.4672,20.8835,32700.0
2008-12-31 09:35:00,23.56,23.66,23.54,23.59,13700.0,20.8658,20.9543,20.8481,20.8923,13700.0
2008-12-31 09:40:00,23.62,23.78,23.6,23.75,20500.0,20.9189,21.0606,20.9012,21.034,20500.0
2008-12-31 09:45:00,23.75,23.79,23.69,23.78,21800.0,21.034,21.0695,20.9809,21.0606,21800.0
2008-12-31 09:50:00,23.78,23.84,23.75,23.78,38000.0,21.0606,21.1138,21.034,21.0606,38000.0
2008-12-31 09:55:00,23.76,23.8,23.74,23.77,37500.0,21.0429,21.0783,21.0252,21.0518,37500.0
2008-12-31 10:00:00,23.77,23.88,23.77,23.87,46800.0,21.0518,21.1492,21.0518,21.1403,46800.0
2008-12-31 10:05:00,23.86,23.9,23.86,23.9,24900.0,21.1315,21.1669,21.1315,21.1669,24900.0
2008-12-31 10:10:00,23.9,23.99,23.9,23.98,36600.0,21.1669,21.2466,21.1669,21.2377,36600.0
2008-12-31 10:15:00,23.98,23.98,23.92,23.92,20800.0,21.2377,21.2377,21.1846,21.1846,20800.0
2008-12-31 10:20:00,23.92,23.96,23.89,23.95,35600.0,21.1846,21.22,21.158,21.2112,35600.0
2008-12-31 10:25:00,23.95,23.98,23.94,23.96,19300.0,21.2112,21.2377,21.2023,21.22,19300.0
2008-12-31 10:30:00,23.95,24.0,23.89,23.9,38000.0,21.2112,21.2555,21.158,21.1669,38000.0
2008-12-31 10:35:00,23.9,23.9,23.81,23.82,31900.0,21.1669,21.1669,21.0872,21.096,31900.0
2008-12-31 10:40:00,23.81,23.82,23.78,23.78,7300.0,21.0872,21.096,21.0606,21.0606,7300.0
2008-12-31 10:45:00,23.77,23.85,23.77,23.84,8700.0,21.0518,21.1226,21.0518,21.1138,8700.0
2008-12-31 10:50:00,23.83,23.85,23.79,23.85,9400.0,21.1049,21.1226,21.0695,21.1226,9400.0
2008-12-31 10:55:00,23.85,23.92,23.84,23.88,12500.0,21.1226,21.1846,21.1138,21.1492,12500.0
2008-12-31 11:00:00,23.89,23.89,23.86,23.87,10800.0,21.158,21.158,21.1315,21.1403,10800.0
2008-12-31 11:05:00,23.87,23.89,23.87,23.87,9700.0,21.1403,21.158,21.1403,21.1403,9700.0
2008-12-31 11:10:00,23.87,23.9,23.87,23.89,7400.0,21.1403,21.1669,21.1403,21.158,7400.0
2008-12-31 11:15:00,23.87,23.88,23.87,23.87,8100.0,21.1403,21.1492,21.1403,21.1403,8100.0
2008-12-31 11:20:00,23.87,23.93,23.87,23.93,13900.0,21.1403,21.1935,21.1403,21.1935,13900.0
2008-12-31 11:25:00,23.93,23.95,23.92,23.95,10500.0,21.1935,21.2112,21.1846,21.2112,10500.0
2008-12-31 11:30:00,23.95,24.02,23.95,23.97,25400.0,21.2112,21.2732,21.2112,21.2289,25400.0
2008-12-31 11:35:00,23.99,23.99,23.92,23.92,9900.0,21.2466,21.2466,21.1846,21.1846,9900.0
2008-12-31 11:40:00,23.92,23.94,23.89,23.89,17500.0,21.1846,21.2023,21.158,21.158,17500.0
2008-12-31 11:45:00,23.89,23.92,23.84,23.84,21500.0,21.158,21.1846,21.1138,21.1138,21500.0
2008-12-31 11:50:00,23.85,23.88,23.83,23.87,8100.0,21.1226,21.1492,21.1049,21.1403,8100.0
2008-12-31 11:55:00,23.87,23.88,23.85,23.87,4600.0,21.1403,21.1492,21.1226,21.1403,4600.0
2008-12-31 12:00:00,23.88,23.89,23.85,23.85,9900.0,21.1492,21.158,21.1226,21.1226,9900.0
2008-12-31 12:05:00,23.85,23.89,23.83,23.89,23800.0,21.1226,21.158,21.1049,21.158,23800.0
2008-12-31 12:10:00,23.88,23.89,23.88,23.88,6000.0,21.1492,21.158,21.1492,21.1492,6000.0
2008-12-31 12:15:00,23.88,23.89,23.88,23.88,14700.0,21.1492,21.158,21.1492,21.1492,14700.0
2008-12-31 12:20:00,23.88,23.89,23.86,23.87,8900.0,21.1492,21.158,21.1315,21.1403,8900.0
2008-12-31 12:25:00,23.87,23.88,23.86,23.87,5400.0,21.1403,21.1492,21.1315,21.1403,5400.0
2008-12-31 12:30:00,23.87,23.89,23.86,23.89,13200.0,21.1403,21.158,21.1315,21.158,13200.0
2008-12-31 12:35:00,23.89,23.91,23.89,23.91,6400.0,21.158,21.1758,21.158,21.1758,6400.0
2008-12-31 12:40:00,23.91,23.94,23.9,23.93,12800.0,21.1758,21.2023,21.1669,21.1935,12800.0
2008-12-31 12:45:00,23.94,23.98,23.94,23.97,24400.0,21.2023,21.2377,21.2023,21.2289,24400.0
2008-12-31 12:50:00,23.97,23.97,23.95,23.96,9900.0,21.2289,21.2289,21.2112,21.22,9900.0
2008-12-31 12:55:00,23.96,23.97,23.94,23.95,6400.0,21.22,21.2289,21.2023,21.2112,6400.0
2008-12-31 13:00:00,23.95,23.95,23.93,23.94,11800.0,21.2112,21.2112,21.1935,21.2023,11800.0
2008-12-31 13:05:00,23.94,23.95,23.92,23.95,26800.0,21.2023,21.2112,21.1846,21.2112,26800.0
2008-12-31 13:10:00,23.94,23.96,23.93,23.96,24300.0,21.2023,21.22,21.1935,21.22,24300.0
2008-12-31 13:15:00,23.96,23.97,23.95,23.97,13200.0,21.22,21.2289,21.2112,21.2289,13200.0
2008-12-31 13:20:00,23.97,23.97,23.96,23.96,11200.0,21.2289,21.2289,21.22,21.22,11200.0
2008-12-31 13:25:00,23.96,23.96,23.95,23.96,10400.0,21.22,21.22,21.2112,21.22,10400.0
2008-12-31 13:30:00,23.96,24.02,23.95,24.02,36300.0,21.22,21.2732,21.2112,21.2732,36300.0
2008-12-31 13:35:00,24.02,24.09,24.01,24.09,66800.0,21.2732,21.3352,21.2643,21.3352,66800.0
2008-12-31 13:40:00,24.08,24.12,24.06,24.12,47800.0,21.3263,21.3617,21.3086,21.3617,47800.0
2008-12-31 13:45:00,24.12,24.13,24.08,24.08,19100.0,21.3617,21.3706,21.3263,21.3263,19100.0
2008-12-31 13:50:00,24.08,24.09,24.02,24.03,10000.0,21.3263,21.3352,21.2732,21.282,10000.0
2008-12-31 13:55:00,24.02,24.13,24.02,24.13,33200.0,21.2732,21.3706,21.2732,21.3706,33200.0
2008-12-31 14:00:00,24.13,24.21,24.12,24.17,37200.0,21.3706,21.4414,21.3617,21.406,37200.0
2008-12-31 14:05:00,24.17,24.18,24.11,24.11,23300.0,21.406,21.4149,21.3529,21.3529,23300.0
2008-12-31 14:10:00,24.11,24.14,24.11,24.12,17400.0,21.3529,21.3794,21.3529,21.3617,17400.0
2008-12-31 14:15:00,24.11,24.12,24.08,24.1,21000.0,21.3529,21.3617,21.3263,21.344,21000.0
2008-12-31 14:20:00,24.1,24.13,24.08,24.08,18200.0,21.344,21.3706,21.3263,21.3263,18200.0
2008-12-31 14:25:00,24.08,24.11,24.07,24.1,11100.0,21.3263,21.3529,21.3175,21.344,11100.0
2008-12-31 14:30:00,24.1,24.15,24.1,24.13,13300.0,21.344,21.3883,21.344,21.3706,13300.0
2008-12-31 14:35:00,24.14,24.14,24.02,24.04,28500.0,21.3794,21.3794,21.2732,21.2909,28500.0
2008-12-31 14:40:00,24.04,24.06,24.04,24.06,7000.0,21.2909,21.3086,21.2909,21.3086,7000.0
2008-12-31 14:45:00,24.06,24.11,24.05,24.11,21400.0,21.3086,21.3529,21.2997,21.3529,21400.0
2008-12-31 14:50:00,24.12,24.14,24.09,24.11,17800.0,21.3617,21.3794,21.3352,21.3529,17800.0
2008-12-31 14:55:00,24.12,24.13,24.1,24.12,12400.0,21.3617,21.3706,21.344,21.3617,12400.0
2008-12-31 15:00:00,24.12,24.18,24.12,24.17,14500.0,21.3617,21.4149,21.3617,21.406,14500.0
2008-12-31 15:05:00,24.17,24.18,24.09,24.1,31500.0,21.406,21.4149,21.3352,21.344,31500.0
2008-12-31 15:10:00,24.1,24.1,24.06,24.06,17000.0,21.344,21.344,21.3086,21.3086,17000.0
2008-12-31 15:15:00,24.07,24.09,24.04,24.04,41200.0,21.3175,21.3352,21.2909,21.2909,41200.0
2008-12-31 15:20:00,24.05,24.06,23.98,24.01,66700.0,21.2997,21.3086,21.2377,21.2643,66700.0
2008-12-31 15:25:00,24.02,24.02,23.94,24.02,40700.0,21.2732,21.2732,21.2023,21.2732,40700.0
2008-12-31 15:30:00,24.02,24.05,24.01,24.05,27400.0,21.2732,21.2997,21.2643,21.2997,27400.0
2008-12-31 15:35:00,24.06,24.1,24.05,24.05,33900.0,21.3086,21.344,21.2997,21.2997,33900.0
2008-12-31 15:40:00,24.06,24.06,23.98,23.98,41500.0,21.3086,21.3086,21.2377,21.2377,41500.0
2008-12-31 15:45:00,23.98,23.98,23.86,23.94,56700.0,21.2377,21.2377,21.1315,21.2023,56700.0
2008-12-31 15:50:00,23.93,23.93,23.84,23.84,182500.0,21.1935,21.1935,21.1138,21.1138,182500.0
2008-12-31 15:55:00,23.84,23.91,23.8,23.81,230700.0,21.1138,21.1758,21.0783,21.0872,230700.0
2009-01-02 09:30:00,23.69,23.84,23.64,23.77,18200.0,20.9809,21.1138,20.9366,21.0518,18200.0
2009-01-02 09:35:00,23.79,23.86,23.74,23.83,13200.0,21.0695,21.1315,21.0252,21.1049,13200.0
2009-01-02 09:40:00,23.83,23.9,23.8,23.9,18600.0,21.1049,21.1669,21.0783,21.1669,18600.0
2009-01-02 09:45:00,23.9,23.95,23.88,23.88,13700.0,21.1669,21.2112,21.1492,21.1492,13700.0
2009-01-02 09:50:00,23.88,23.88,23.75,23.77,14600.0,21.1492,21.1492,21.034,21.0518,14600.0
2009-01-02 09:55:00,23.78,23.83,23.76,23.8,18100.0,21.0606,21.1049,21.0429,21.0783,18100.0
2009-01-02 10:00:00,23.78,23.83,23.76,23.78,22300.0,21.0606,21.1049,21.0429,21.0606,22300.0
2009-01-02 10:05:00,23.8,23.83,23.76,23.83,27900.0,21.0783,21.1049,21.0429,21.1049,27900.0
2009-01-02 10:10:00,23.83,23.86,23.8,23.82,16200.0,21.1049,21.1315,21.0783,21.096,16200.0
2009-01-02 10:15:00,23.82,23.87,23.78,23.87,15900.0,21.096,21.1403,21.0606,21.1403,15900.0
2009-01-02 10:20:00,23.88,23.89,23.78,23.79,21100.0,21.1492,21.158,21.0606,21.0695,21100.0
2009-01-02 10:25:00,23.8,23.88,23.79,23.86,11400.0,21.0783,21.1492,21.0695,21.1315,11400.0
2009-01-02 10:30:00,23.87,23.95,23.86,23.94,9600.0,21.1403,21.2112,21.1315,21.2023,9600.0
2009-01-02 10:35:00,23.94,24.09,23.94,24.08,45100.0,21.2023,21.3352,21.2023,21.3263,45100.0
2009-01-02 10:40:00,24.08,24.11,24.02,24.02,10700.0,21.3263,21.3529,21.2732,21.2732,10700.0
2009-01-02 10:45:00,24.02,24.09,24.01,24.07,14300.0,21.2732,21.3352,21.2643,21.3175,14300.0
2009-01-02 10:50:00,24.08,24.13,24.03,24.13,24700.0,21.3263,21.3706,21.282,21.3706,24700.0
2009-01-02 10:55:00,24.13,24.16,24.1,24.14,13700.0,21.3706,21.3972,21.344,21.3794,13700.0
2009-01-02 11:00:00,24.14,24.15,24.09,24.12,11700.0,21.3794,21.3883,21.3352,21.3617,11700.0
2009-01-02 11:05:00,24.11,24.17,24.09,24.16,13200.0,21.3529,21.406,21.3352,21.3972,13200.0
2009-01-02 11:10:00,24.15,24.16,24.04,24.07,13600.0,21.3883,21.3972,21.2909,21.3175,13600.0
2009-01-02 11:15:00,24.07,24.07,24.01,24.01,13200.0,21.3175,21.3175,21.2643,21.2643,13200.0
2009-01-02 11:20:00,24.0,24.07,24.0,24.04,10600.0,21.2555,21.3175,21.2555,21.2909,10600.0
2009-01-02 11:25:00,24.05,24.08,24.04,24.07,11400.0,21.2997,21.3263,21.2909,21.3175,11400.0
2009-01-02 11:30:00,24.07,24.09,24.0,24.01,35500.0,21.3175,21.3352,21.2555,21.2643,35500.0
2009-01-02 11:35:00,24.01,24.08,24.0,24.07,27500.0,21.2643,21.3263,21.2555,21.3175,27500.0
2009-01-02 11:40:00,24.07,24.11,24.05,24.05,15800.0,21.3175,21.3529,21.2997,21.2997,15800.0
2009-01-02 11:45:00,24.07,24.08,24.03,24.04,6500.0,21.3175,21.3263,21.282,21.2909,6500.0
2009-01-02 11:50:00,24.05,24.07,24.02,24.02,6600.0,21.2997,21.3175,21.2732,21.2732,6600.0
2009-01-02 11:55:00,24.04,24.08,24.04,24.05,6700.0,21.2909,21.3263,21.2909,21.2997,6700.0
2009-01-02 12:00:00,24.04,24.07,24.02,24.05,6400.0,21.2909,21.3175,21.2732,21.2997,6400.0
2009-01-02 12:05:00,24.05,24.05,24.02,24.03,5800.0,21.2997,21.2997,21.2732,21.282,5800.0
2009-01-02 12:10:00,24.03,24.06,24.0,24.01,12000.0,21.282,21.3086,21.2555,21.2643,12000.0
2009-01-02 12:15:00,24.01,24.03,23.99,24.0,8200.0,21.2643,21.282,21.2466,21.2555,8200.0
2009-01-02 12:20:00,24.0,24.0,23.95,23.96,6400.0,21.2555,21.2555,21.2112,21.22,6400.0
2009-01-02 12:25:00,23.96,23.98,23.94,23.98,8900.0,21.22,21.2377,21.2023,21.2377,8900.0
2009-01-02 12:30:00,23.98,24.03,23.98,24.03,9900.0,21.2377,21.282,21.2377,21.282,9900.0
2009-01-02 12:35:00,24.03,24.06,24.02,24.05,15800.0,21.282,21.3086,21.2732,21.2997,15800.0
2009-01-02 12:40:00,24.06,24.12,24.06,24.1,19700.0,21.3086,21.3617,21.3086,21.344,19700.0
2009-01-02 12:45:00,24.11,24.15,24.09,24.15,17300.0,21.3529,21.3883,21.3352,21.3883,17300.0
2009-01-02 12:50:00,24.15,24.15,24.11,24.11,13000.0,21.3883,21.3883,21.3529,21.3529,13000.0
2009-01-02 12:55:00,24.1,24.12,24.09,24.11,5200.0,21.344,21.3617,21.3352,21.3529,5200.0
2009-01-02 13:00:00,24.1,24.1,24.09,24.1,5500.0,21.344,21.344,21.3352,21.344,5500.0
2009-01-02 13:05:00,24.09,24.09,24.03,24.07,22300.0,21.3352,21.3352,21.282,21.3175,22300.0
2009-01-02 13:10:00,24.07,24.08,24.06,24.07,10500.0,21.3175,21.3263,21.3086,21.3175,10500.0
2009-01-02 13:15:00,24.07,24.09,24.07,24.08,4900.0,21.3175,21.3352,21.3175,21.3263,4900.0
2009-01-02 13:20:00,24.09,24.11,24.06,24.1,11600.0,21.3352,21.3529,21.3086,21.344,11600.0
2009-01-02 13:25:00,24.09,24.15,24.07,24.14,19400.0,21.3352,21.3883,21.3175,21.3794,19400.0
2009-01-02 13:30:00,24.13,24.13,24.11,24.12,4700.0,21.3706,21.3706,21.3529,21.3617,4700.0
2009-01-02 13:35:00,24.12,24.13,24.11,24.12,15600.0,21.3617,21.3706,21.3529,21.3617,15600.0
2009-01-02 13:40:00,24.12,24.16,24.11,24.15,15000.0,21.3617,21.3972,21.3529,21.3883,15000.0
2009-01-02 13:45:00,24.14,24.17,24.13,24.15,17600.0,21.3794,21.406,21.3706,21.3883,17600.0
2009-01-02 13:50:00,24.15,24.15,24.1,24.11,12800.0,21.3883,21.3883,21.344,21.3529,12800.0
2009-01-02 13:55:00,24.12,24.14,24.09,24.14,48600.0,21.3617,21.3794,21.3352,21.3794,48600.0
2009-01-02 14:00:00,24.14,24.14,24.13,24.14,5200.0,21.3794,21.3794,21.3706,21.3794,5200.0
2009-01-02 14:05:00,24.14,24.15,24.09,24.09,14300.0,21.3794,21.3883,21.3352,21.3352,14300.0
2009-01-02 14:10:00,24.1,24.14,24.08,24.14,22000.0,21.344,21.3794,21.3263,21.3794,22000.0
2009-01-02 14:15:00,24.14,24.18,24.14,24.17,11100.0,21.3794,21.4149,21.3794,21.406,11100.0
2009-01-02 14:20:00,24.17,24.26,24.17,24.25,40100.0,21.406,21.4857,21.406,21.4769,40100.0
2009-01-02 14:25:00,24.25,24.25,24.23,24.25,13400.0,21.4769,21.4769,21.4592,21.4769,13400.0
2009-01-02 14:30:00,24.25,24.31,24.23,24.24,32300.0,21.4769,21.53,21.4592,21.468,32300.0
2009-01-02 14:35:00,24.24,24.26,24.22,24.25,57200.0,21.468,21.4857,21.4503,21.4769,57200.0
2009-01-02 14:40:00,24.25,24.31,24.25,24.27,17200.0,21.4769,21.53,21.4769,21.4946,17200.0
2009-01-02 14:45:00,24.26,24.27,24.25,24.26,15000.0,21.4857,21.4946,21.4769,21.4857,15000.0
2009-01-02 14:50:00,24.25,24.29,24.24,24.27,26200.0,21.4769,21.5123,21.468,21.4946,26200.0
2009-01-02 14:55:00,24.27,24.28,24.26,24.27,6800.0,21.4946,21.5034,21.4857,21.4946,6800.0
2009-01-02 15:00:00,24.28,24.39,24.28,24.35,43700.0,21.5034,21.6009,21.5034,21.5654,43700.0
2009-01-02 15:05:00,24.36,24.36,24.27,24.27,32400.0,21.5743,21.5743,21.4946,21.4946,32400.0
2009-01-02 15:10:00,24.29,24.33,24.28,24.32,49100.0,21.5123,21.5477,21.5034,21.5389,49100.0
2009-01-02 15:15:00,24.33,24.34,24.31,24.33,16300.0,21.5477,21.5566,21.53,21.5477,16300.0
2009-01-02 15:20:00,24.34,24.34,24.29,24.31,38300.0,21.5566,21.5566,21.5123,21.53,38300.0
2009-01-02 15:25:00,24.32,24.34,24.3,24.34,21400.0,21.5389,21.5566,21.5212,21.5566,21400.0
2009-01-02 15:30:00,24.33,24.37,24.32,24.34,36500.0,21.5477,21.5831,21.5389,21.5566,36500.0
2009-01-02 15:35:00,24.33,24.34,24.31,24.33,39200.0,21.5477,21.5566,21.53,21.5477,39200.0
2009-01-02 15:40:00,24.34,24.41,24.34,24.38,55200.0,21.5566,21.6186,21.5566,21.592,55200.0
2009-01-02 15:45:00,24.39,24.42,24.38,24.41,81500.0,21.6009,21.6274,21.592,21.6186,81500.0
2009-01-02 15:50:00,24.41,24.5,24.41,24.49,183900.0,21.6186,21.6983,21.6186,21.6894,183900.0
2009-01-02 15:55:00,24.5,24.51,24.38,24.4,213700.0,21.6983,21.7071,21.592,21.6097,213700.0
2009-01-05 09:30:00,24.2,24.45,24.11,24.17,52600.0,21.4326,21.654,21.3529,21.406,52600.0
2009-01-05 09:35:00,24.17,24.27,24.03,24.03,32400.0,21.406,21.4946,21.282,21.282,32400.0
2009-01-05 09:40:00,24.03,24.17,24.03,24.05,33500.0,21.282,21.406,21.282,21.2997,33500.0
2009-01-05 09:45:00,24.06,24.1,24.04,24.09,31700.0,21.3086,21.344,21.2909,21.3352,31700.0
2009-01-05 09:50:00,24.09,24.12,24.02,24.08,38400.0,21.3352,21.3617,21.2732,21.3263,38400.0
2009-01-05 09:55:00,24.08,24.09,24.04,24.07,15100.0,21.3263,21.3352,21.2909,21.3175,15100.0
2009-01-05 10:00:00,24.08,24.18,24.08,24.16,39500.0,21.3263,21.4149,21.3263,21.3972,39500.0
2009-01-05 10:05:00,24.16,24.2,24.11,24.2,22500.0,21.3972,21.4326,21.3529,21.4326,22500.0
2009-01-05 10:10:00,24.21,24.25,24.19,24.21,22300.0,21.4414,21.4769,21.4237,21.4414,22300.0
2009-01-05 10:15:00,24.22,24.23,24.19,24.19,17800.0,21.4503,21.4592,21.4237,21.4237,17800.0
2009-01-05 10:20:00,24.2,24.26,24.2,24.26,12900.0,21.4326,21.4857,21.4326,21.4857,12900.0
2009-01-05 10:25:00,24.25,24.35,24.24,24.31,38900.0,21.4769,21.5654,21.468,21.53,38900.0
2009-01-05 10:30:00,24.3,24.38,24.29,24.37,32400.0,21.5212,21.592,21.5123,21.5831,32400.0
2009-01-05 10:35:00,24.37,24.44,24.36,24.43,42600.0,21.5831,21.6451,21.5743,21.6363,42600.0
2009-01-05 10:40:00,24.43,24.52,24.43,24.48,49400.0,21.6363,21.716,21.6363,21.6806,49400.0
2009-01-05 10:45:00,24.46,24.48,24.42,24.42,23200.0,21.6629,21.6806,21.6274,21.6274,23200.0
2009-01-05 10:50:00,24.42,24.42,24.38,24.39,15200.0,21.6274,21.6274,21.592,21.6009,15200.0
2009-01-05 10:55:00,24.39,24.4,24.35,24.36,10700.0,21.6009,21.6097,21.5654,21.5743,10700.0
2009-01-05 11:00:00,24.35,24.44,24.35,24.42,17600.0,21.5654,21.6451,21.5654,21.6274,17600.0
2009-01-05 11:05:00,24.42,24.47,24.41,24.46,29500.0,21.6274,21.6717,21.6186,21.6629,29500.0
2009-01-05 11:10:00,24.45,24.51,24.45,24.49,24600.0,21.654,21.7071,21.654,21.6894,24600.0
2009-01-05 11:15:00,24.49,24.51,24.45,24.45,32300.0,21.6894,21.7071,21.654,21.654,32300.0
2009-01-05 11:20:00,24.45,24.46,24.34,24.34,27000.0,21.654,21.6629,21.5566,21.5566,27000.0
2009-01-05 11:25:00,24.34,24.36,24.32,24.35,17200.0,21.5566,21.5743,21.5389,21.5654,17200.0
2009-01-05 11:30:00,24.35,24.37,24.32,24.36,21300.0,21.5654,21.5831,21.5389,21.5743,21300.0
2009-01-05 11:35:00,24.36,24.41,24.35,24.41,25100.0,21.5743,21.6186,21.5654,21.6186,25100.0
2009-01-05 11:40:00,24.4,24.45,24.4,24.43,22700.0,21.6097,21.654,21.6097,21.6363,22700.0
2009-01-05 11:45:00,24.43,24.5,24.43,24.49,31700.0,21.6363,21.6983,21.6363,21.6894,31700.0
2009-01-05 11:50:00,24.49,24.5,24.45,24.48,31800.0,21.6894,21.6983,21.654,21.6806,31800.0
2009-01-05 11:55:00,24.49,24.49,24.43,24.43,14800.0,21.6894,21.6894,21.6363,21.6363,14800.0
2009-01-05 12:00:00,24.43,24.44,24.42,24.42,15600.0,21.6363,21.6451,21.6274,21.6274,15600.0
2009-01-05 12:05:00,24.42,24.42,24.4,24.41,10700.0,21.6274,21.6274,21.6097,21.6186,10700.0
2009-01-05 12:10:00,24.41,24.5,24.41,24.49,31400.0,21.6186,21.6983,21.6186,21.6894,31400.0
2009-01-05 12:15:00,24.49,24.57,24.49,24.57,17800.0,21.6894,21.7603,21.6894,21.7603,17800.0
2009-01-05 12:20:00,24.56,24.6,24.54,24.54,12200.0,21.7514,21.7868,21.7337,21.7337,12200.0
2009-01-05 12:25:00,24.53,24.53,24.48,24.48,8000.0,21.7248,21.7248,21.6806,21.6806,8000.0
2009-01-05 12:30:00,24.48,24.5,24.47,24.48,20700.0,21.6806,21.6983,21.6717,21.6806,20700.0
2009-01-05 12:35:00,24.48,24.49,24.45,24.46,14000.0,21.6806,21.6894,21.654,21.6629,14000.0
2009-01-05 12:40:00,24.45,24.47,24.41,24.42,10000.0,21.654,21.6717,21.6186,21.6274,10000.0
2009-01-05 12:45:00,24.41,24.45,24.41,24.43,8200.0,21.6186,21.654,21.6186,21.6363,8200.0
2009-01-05 12:50:00,24.44,24.44,24.39,24.4,12000.0,21.6451,21.6451,21.6009,21.6097,12000.0
2009-01-05 12:55:00,24.4,24.43,24.37,24.42,12000.0,21.6097,21.6363,21.5831,21.6274,12000.0
2009-01-05 13:00:00,24.43,24.5,24.43,24.49,23800.0,21.6363,21.6983,21.6363,21.6894,23800.0
2009-01-05 13:05:00,24.5,24.5,24.45,24.45,12200.0,21.6983,21.6983,21.654,21.654,12200.0
2009-01-05 13:10:00,24.45,24.5,24.45,24.49,30200.0,21.654,21.6983,21.654,21.6894,30200.0
2009-01-05 13:15:00,24.49,24.49,24.45,24.46,8000.0,21.6894,21.6894,21.654,21.6629,8000.0
2009-01-05 13:20:00,24.46,24.55,24.46,24.55,17700.0,21.6629,21.7426,21.6629,21.7426,17700.0
2009-01-05 13:25:00,24.55,24.6,24.53,24.54,38200.0,21.7426,21.7868,21.7248,21.7337,38200.0
2009-01-05 13:30:00,24.54,24.65,24.54,24.64,53800.0,21.7337,21.8311,21.7337,21.8223,53800.0
2009-01-05 13:35:00,24.63,24.64,24.59,24.63,73300.0,21.8134,21.8223,21.778,21.8134,73300.0
2009-01-05 13:40:00,24.63,24.67,24.62,24.67,51300.0,21.8134,21.8488,21.8046,21.8488,51300.0
2009-01-05 13:45:00,24.67,24.76,24.67,24.75,107700.0,21.8488,21.9285,21.8488,21.9197,107700.0
2009-01-05 13:50:00,24.75,24.92,24.74,24.88,136300.0,21.9197,22.0703,21.9108,22.0348,136300.0
2009-01-05 13:55:00,24.87,24.93,24.79,24.8,95400.0,22.026,22.0791,21.9551,21.964,95400.0
2009-01-05 14:00:00,24.79,24.82,24.79,24.8,35000.0,21.9551,21.9817,21.9551,21.964,35000.0
2009-01-05 14:05:00,24.8,24.85,24.79,24.8,25800.0,21.964,22.0083,21.9551,21.964,25800.0
2009-01-05 14:10:00,24.8,24.83,24.8,24.81,25700.0,21.964,21.9905,21.964,21.9728,25700.0
2009-01-05 14:15:00,24.82,24.82,24.8,24.8,41800.0,21.9817,21.9817,21.964,21.964,41800.0
2009-01-05 14:20:00,24.8,24.81,24.74,24.76,42500.0,21.964,21.9728,21.9108,21.9285,42500.0
2009-01-05 14:25:00,24.75,24.78,24.74,24.74,18500.0,21.9197,21.9463,21.9108,21.9108,18500.0
2009-01-05 14:30:00,24.74,24.79,24.73,24.78,74900.0,21.9108,21.9551,21.902,21.9463,74900.0
2009-01-05 14:35:00,24.77,24.78,24.75,24.75,17000.0,21.9374,21.9463,21.9197,21.9197,17000.0
2009-01-05 14:40:00,24.76,24.82,24.74,24.79,42500.0,21.9285,21.9817,21.9108,21.9551,42500.0
2009-01-05 14:45:00,24.79,24.8,24.74,24.75,97800.0,21.9551,21.964,21.9108,21.9197,97800.0
2009-01-05 14:50:00,24.75,24.76,24.73,24.74,96700.0,21.9197,21.9285,21.902,21.9108,96700.0
2009-01-05 14:55:00,24.74,24.75,24.71,24.72,33500.0,21.9108,21.9197,21.8843,21.8931,33500.0
2009-01-05 15:00:00,24.72,24.73,24.72,24.73,22700.0,21.8931,21.902,21.8931,21.902,22700.0
2009-01-05 15:05:00,24.72,24.76,24.7,24.71,63000.0,21.8931,21.9285,21.8754,21.8843,63000.0
2009-01-05 15:10:00,24.71,24.73,24.63,24.63,26200.0,21.8843,21.902,21.8134,21.8134,26200.0
2009-01-05 15:15:00,24.63,24.66,24.58,24.64,47100.0,21.8134,21.84,21.7691,21.8223,47100.0
2009-01-05 15:20:00,24.63,24.64,24.56,24.61,45300.0,21.8134,21.8223,21.7514,21.7957,45300.0
2009-01-05 15:25:00,24.61,24.64,24.58,24.61,35900.0,21.7957,21.8223,21.7691,21.7957,35900.0
2009-01-05 15:30:00,24.6,24.71,24.58,24.71,104100.0,21.7868,21.8843,21.7691,21.8843,104100.0
2009-01-05 15:35:00,24.71,24.76,24.68,24.74,64300.0,21.8843,21.9285,21.8577,21.9108,64300.0
2009-01-05 15:40:00,24.73,24.8,24.72,24.76,108000.0,21.902,21.964,21.8931,21.9285,108000.0
2009-01-05 15:45:00,24.76,24.77,24.67,24.68,77300.0,21.9285,21.9374,21.8488,21.8577,77300.0
2009-01-05 15:50:00,24.69,24.86,24.69,24.81,146800.0,21.8666,22.0171,21.8666,21.9728,146800.0
2009-01-05 15:55:00,24.8,24.87,24.77,24.87,200800.0,21.964,22.026,21.9374,22.026,200800.0
2009-01-06 09:30:00,24.72,25.12,24.72,25.02,52200.0,21.8931,22.2474,21.8931,22.1588,52200.0
2009-01-06 09:35:00,25.04,25.13,24.96,25.11,19900.0,22.1765,22.2562,22.1057,22.2385,19900.0
2009-01-06 09:40:00,25.08,25.13,25.0,25.07,27800.0,22.212,22.2562,22.1411,22.2031,27800.0
2009-01-06 09:45:00,25.05,25.25,25.02,25.25,43300.0,22.1854,22.3625,22.1588,22.3625,43300.0
2009-01-06 09:50:00,25.25,25.3,25.2,25.3,30000.0,22.3625,22.4068,22.3182,22.4068,30000.0
2009-01-06 09:55:00,25.29,25.41,25.29,25.35,23900.0,22.3979,22.5042,22.3979,22.4511,23900.0
2009-01-06 10:00:00,25.36,25.41,25.26,25.27,28400.0,22.4599,22.5042,22.3714,22.3802,28400.0
2009-01-06 10:05:00,25.27,25.27,25.2,25.2,18700.0,22.3802,22.3802,22.3182,22.3182,18700.0
2009-01-06 10:10:00,25.2,25.21,25.11,25.11,30200.0,22.3182,22.3271,22.2385,22.2385,30200.0
2009-01-06 10:15:00,25.11,25.12,25.06,25.09,39100.0,22.2385,22.2474,22.1942,22.2208,39100.0
2009-01-06 10:20:00,25.09,25.15,25.07,25.15,17400.0,22.2208,22.2739,22.2031,22.2739,17400.0
2009-01-06 10:25:00,25.16,25.17,25.06,25.11,28300.0,22.2828,22.2917,22.1942,22.2385,28300.0
2009-01-06 10:30:00,25.11,25.22,25.11,25.21,22100.0,22.2385,22.3359,22.2385,22.3271,22100.0
2009-01-06 10:35:00,25.22,25.28,25.22,25.27,17700.0,22.3359,22.3891,22.3359,22.3802,17700.0
2009-01-06 10:40:00,25.28,25.31,25.2,25.22,30900.0,22.3891,22.4157,22.3182,22.3359,30900.0
2009-01-06 10:45:00,25.21,25.22,25.16,25.16,14400.0,22.3271,22.3359,22.2828,22.2828,14400.0
2009-01-06 10:50:00,25.15,25.23,25.13,25.22,22700.0,22.2739,22.3448,22.2562,22.3359,22700.0
2009-01-06 10:55:00,25.22,25.29,25.22,25.28,29800.0,22.3359,22.3979,22.3359,22.3891,29800.0
2009-01-06 11:00:00,25.28,25.32,25.26,25.29,30600.0,22.3891,22.4245,22.3714,22.3979,30600.0
2009-01-06 11:05:00,25.28,25.28,25.22,25.22,14000.0,22.3891,22.3891,22.3359,22.3359,14000.0
2009-01-06 11:10:00,25.22,25.24,25.16,25.17,81600.0,22.3359,22.3537,22.2828,22.2917,81600.0
2009-01-06 11:15:00,25.17,25.29,25.17,25.24,19100.0,22.2917,22.3979,22.2917,22.3537,19100.0
2009-01-06 11:20:00,25.24,25.25,25.17,25.19,12200.0,22.3537,22.3625,22.2917,22.3094,12200.0
2009-01-06 11:25:00,25.2,25.25,25.18,25.22,25700.0,22.3182,22.3625,22.3005,22.3359,25700.0
2009-01-06 11:30:00,25.22,25.23,25.19,25.21,16100.0,22.3359,22.3448,22.3094,22.3271,16100.0
2009-01-06 11:35:00,25.21,25.23,25.16,25.2,13700.0,22.3271,22.3448,22.2828,22.3182,13700.0
2009-01-06 11:40:00,25.2,25.24,25.19,25.24,11600.0,22.3182,22.3537,22.3094,22.3537,11600.0
2009-01-06 11:45:00,25.24,25.24,25.19,25.21,7800.0,22.3537,22.3537,22.3094,22.3271,7800.0
2009-01-06 11:50:00,25.22,25.22,25.16,25.16,14900.0,22.3359,22.3359,22.2828,22.2828,14900.0
2009-01-06 11:55:00,25.15,25.21,25.15,25.2,39300.0,22.2739,22.3271,22.2739,22.3182,39300.0
2009-01-06 12:00:00,25.2,25.21,25.16,25.18,28400.0,22.3182,22.3271,22.2828,22.3005,28400.0
2009-01-06 12:05:00,25.19,25.25,25.18,25.23,17500.0,22.3094,22.3625,22.3005,22.3448,17500.0
2009-01-06 12:10:00,25.24,25.29,25.21,25.26,10000.0,22.3537,22.3979,22.3271,22.3714,10000.0
2009-01-06 12:15:00,25.25,25.25,25.19,25.2,13800.0,22.3625,22.3625,22.3094,22.3182,13800.0
2009-01-06 12:20:00,25.2,25.22,25.2,25.2,21000.0,22.3182,22.3359,22.3182,22.3182,21000.0
2009-01-06 12:25:00,25.2,25.22,25.19,25.2,11500.0,22.3182,22.3359,22.3094,22.3182,11500.0
2009-01-06 12:30:00,25.2,25.23,25.2,25.23,6900.0,22.3182,22.3448,22.3182,22.3448,6900.0
2009-01-06 12:35:00,25.23,25.29,25.23,25.29,36500.0,22.3448,22.3979,22.3448,22.3979,36500.0
2009-01-06 12:40:00,25.29,25.34,25.29,25.34,37500.0,22.3979,22.4422,22.3979,22.4422,37500.0
2009-01-06 12:45:00,25.33,25.36,25.3,25.35,25500.0,22.4334,22.4599,22.4068,22.4511,25500.0
2009-01-06 12:50:00,25.34,25.34,25.31,25.32,10000.0,22.4422,22.4422,22.4157,22.4245,10000.0
2009-01-06 12:55:00,25.31,25.32,25.3,25.31,13500.0,22.4157,22.4245,22.4068,22.4157,13500.0
2009-01-06 13:00:00,25.31,25.32,25.25,25.25,9700.0,22.4157,22.4245,22.3625,22.3625,9700.0
2009-01-06 13:05:00,25.26,25.27,25.23,25.26,58200.0,22.3714,22.3802,22.3448,22.3714,58200.0
2009-01-06 13:10:00,25.26,25.32,25.25,25.25,46800.0,22.3714,22.4245,22.3625,22.3625,46800.0
2009-01-06 13:15:00,25.25,25.28,25.25,25.26,31100.0,22.3625,22.3891,22.3625,22.3714,31100.0
2009-01-06 13:20:00,25.27,25.3,25.23,25.3,26100.0,22.3802,22.4068,22.3448,22.4068,26100.0
2009-01-06 13:25:00,25.29,25.29,25.26,25.26,10800.0,22.3979,22.3979,22.3714,22.3714,10800.0
2009-01-06 13:30:00,25.25,25.27,25.21,25.26,18200.0,22.3625,22.3802,22.3271,22.3714,18200.0
2009-01-06 13:35:00,25.27,25.3,25.24,25.26,40400.0,22.3802,22.4068,22.3537,22.3714,40400.0
2009-01-06 13:40:00,25.25,25.25,25.22,25.23,8500.0,22.3625,22.3625,22.3359,22.3448,8500.0
2009-01-06 13:45:00,25.23,25.3,25.22,25.29,14300.0,22.3448,22.4068,22.3359,22.3979,14300.0
2009-01-06 13:50:00,25.29,25.31,25.26,25.27,15300.0,22.3979,22.4157,22.3714,22.3802,15300.0
2009-01-06 13:55:00,25.27,25.33,25.26,25.27,32600.0,22.3802,22.4334,22.3714,22.3802,32600.0
2009-01-06 14:00:00,25.27,25.29,25.24,25.26,53300.0,22.3802,22.3979,22.3537,22.3714,53300.0
2009-01-06 14:05:00,25.26,25.26,25.23,25.26,26300.0,22.3714,22.3714,22.3448,22.3714,26300.0
2009-01-06 14:10:00,25.27,25.4,25.26,25.37,83700.0,22.3802,22.4954,22.3714,22.4688,83700.0
2009-01-06 14:15:00,25.38,25.46,25.38,25.41,22900.0,22.4776,22.5485,22.4776,22.5042,22900.0
2009-01-06 14:20:00,25.42,25.44,25.35,25.36,31300.0,22.5131,22.5308,22.4511,22.4599,31300.0
2009-01-06 14:25:00,25.36,25.43,25.36,25.43,17400.0,22.4599,22.5219,22.4599,22.5219,17400.0
2009-01-06 14:30:00,25.43,25.48,25.42,25.42,26500.0,22.5219,22.5662,22.5131,22.5131,26500.0
2009-01-06 14:35:00,25.43,25.46,25.43,25.44,21500.0,22.5219,22.5485,22.5219,22.5308,21500.0
2009-01-06 14:40:00,25.44,25.49,25.43,25.49,17200.0,22.5308,22.5751,22.5219,22.5751,17200.0
2009-01-06 14:45:00,25.49,25.52,25.49,25.51,49300.0,22.5751,22.6016,22.5751,22.5928,49300.0
2009-01-06 14:50:00,25.51,25.51,25.45,25.45,32500.0,22.5928,22.5928,22.5396,22.5396,32500.0
2009-01-06 14:55:00,25.45,25.48,25.44,25.47,61400.0,22.5396,22.5662,22.5308,22.5574,61400.0
2009-01-06 15:00:00,25.48,25.53,25.47,25.51,67100.0,22.5662,22.6105,22.5574,22.5928,67100.0
2009-01-06 15:05:00,25.51,25.51,25.44,25.45,36200.0,22.5928,22.5928,22.5308,22.5396,36200.0
2009-01-06 15:10:00,25.45,25.47,25.41,25.46,65100.0,22.5396,22.5574,22.5042,22.5485,65100.0
2009-01-06 15:15:00,25.47,25.47,25.38,25.38,60500.0,22.5574,22.5574,22.4776,22.4776,60500.0
2009-01-06 15:20:00,25.38,25.39,25.31,25.31,46400.0,22.4776,22.4865,22.4157,22.4157,46400.0
2009-01-06 15:25:00,25.31,25.34,25.26,25.3,31600.0,22.4157,22.4422,22.3714,22.4068,31600.0
2009-01-06 15:30:00,25.3,25.34,25.29,25.3,61200.0,22.4068,22.4422,22.3979,22.4068,61200.0
2009-01-06 15:35:00,25.3,25.33,25.25,25.3,109900.0,22.4068,22.4334,22.3625,22.4068,109900.0
2009-01-06 15:40:00,25.3,25.38,25.29,25.37,88000.0,22.4068,22.4776,22.3979,22.4688,88000.0
2009-01-06 15:45:00,25.36,25.37,25.31,25.37,70800.0,22.4599,22.4688,22.4157,22.4688,70800.0
2009-01-06 15:50:00,25.38,25.4,25.29,25.31,171000.0,22.4776,22.4954,22.3979,22.4157,171000.0
2009-01-06 15:55:00,25.3,25.39,25.3,25.35,165700.0,22.4068,22.4865,22.4068,22.4511,165700.0
2009-01-07 09:30:00,25.21,25.29,25.11,25.13,36100.0,22.3271,22.3979,22.2385,22.2562,36100.0
2009-01-07 09:35:00,25.11,25.18,25.03,25.04,12200.0,22.2385,22.3005,22.1677,22.1765,12200.0
2009-01-07 09:40:00,25.06,25.17,25.04,25.12,24700.0,22.1942,22.2917,22.1765,22.2474,24700.0
2009-01-07 09:45:00,25.13,25.18,25.09,25.18,36600.0,22.2562,22.3005,22.2208,22.3005,36600.0
2009-01-07 09:50:00,25.19,25.29,25.17,25.26,38000.0,22.3094,22.3979,22.2917,22.3714,38000.0
2009-01-07 09:55:00,25.25,25.25,25.17,25.18,11600.0,22.3625,22.3625,22.2917,22.3005,11600.0
2009-01-07 10:00:00,25.19,25.21,25.12,25.16,21200.0,22.3094,22.3271,22.2474,22.2828,21200.0
2009-01-07 10:05:00,25.16,25.19,25.11,25.19,23300.0,22.2828,22.3094,22.2385,22.3094,23300.0
2009-01-07 10:10:00,25.19,25.21,25.03,25.06,58600.0,22.3094,22.3271,22.1677,22.1942,58600.0
2009-01-07 10:15:00,25.06,25.06,24.99,25.02,56500.0,22.1942,22.1942,22.1322,22.1588,56500.0
2009-01-07 10:20:00,25.01,25.05,24.99,25.01,23700.0,22.15,22.1854,22.1322,22.15,23700.0
2009-01-07 10:25:00,25.02,25.1,24.99,25.1,31000.0,22.1588,22.2297,22.1322,22.2297,31000.0
2009-01-07 10:30:00,25.1,25.14,25.05,25.13,31400.0,22.2297,22.2651,22.1854,22.2562,31400.0
2009-01-07 10:35:00,25.13,25.24,25.1,25.17,32000.0,22.2562,22.3537,22.2297,22.2917,32000.0
2009-01-07 10:40:00,25.18,25.24,25.18,25.21,18300.0,22.3005,22.3537,22.3005,22.3271,18300.0
2009-01-07 10:45:00,25.21,25.21,25.12,25.14,25100.0,22.3271,22.3271,22.2474,22.2651,25100.0
2009-01-07 10:50:00,25.14,25.15,25.08,25.13,15200.0,22.2651,22.2739,22.212,22.2562,15200.0
2009-01-07 10:55:00,25.14,25.22,25.1,25.2,70700.0,22.2651,22.3359,22.2297,22.3182,70700.0
2009-01-07 11:00:00,25.2,25.26,25.15,25.25,23800.0,22.3182,22.3714,22.2739,22.3625,23800.0
2009-01-07 11:05:00,25.24,25.25,25.22,25.22,16200.0,22.3537,22.3625,22.3359,22.3359,16200.0
2009-01-07 11:10:00,25.21,25.21,25.14,25.19,19700.0,22.3271,22.3271,22.2651,22.3094,19700.0
2009-01-07 11:15:00,25.19,25.23,25.18,25.18,13800.0,22.3094,22.3448,22.3005,22.3005,13800.0
2009-01-07 11:20:00,25.17,25.18,25.14,25.17,20000.0,22.2917,22.3005,22.2651,22.2917,20000.0
2009-01-07 11:25:00,25.18,25.24,25.18,25.23,20100.0,22.3005,22.3537,22.3005,22.3448,20100.0
2009-01-07 11:30:00,25.23,25.25,25.22,25.24,23800.0,22.3448,22.3625,22.3359,22.3537,23800.0
2009-01-07 11:35:00,25.26,25.26,25.23,25.23,10900.0,22.3714,22.3714,22.3448,22.3448,10900.0
2009-01-07 11:40:00,25.24,25.33,25.23,25.3,20800.0,22.3537,22.4334,22.3448,22.4068,20800.0
2009-01-07 11:45:00,25.29,25.32,25.25,25.25,16100.0,22.3979,22.4245,22.3625,22.3625,16100.0
2009-01-07 11:50:00,25.26,25.27,25.23,25.26,12500.0,22.3714,22.3802,22.3448,22.3714,12500.0
2009-01-07 11:55:00,25.26,25.27,25.23,25.27,37900.0,22.3714,22.3802,22.3448,22.3802,37900.0
2009-01-07 12:00:00,25.27,25.27,25.18,25.19,23500.0,22.3802,22.3802,22.3005,22.3094,23500.0
2009-01-07 12:05:00,25.19,25.23,25.19,25.2,9400.0,22.3094,22.3448,22.3094,22.3182,9400.0
2009-01-07 12:10:00,25.19,25.22,25.17,25.21,12200.0,22.3094,22.3359,22.2917,22.3271,12200.0
2009-01-07 12:15:00,25.21,25.26,25.19,25.23,8400.0,22.3271,22.3714,22.3094,22.3448,8400.0
2009-01-07 12:20:00,25.24,25.25,25.17,25.18,20600.0,22.3537,22.3625,22.2917,22.3005,20600.0
2009-01-07 12:25:00,25.17,25.2,25.13,25.14,37700.0,22.2917,22.3182,22.2562,22.2651,37700.0
2009-01-07 12:30:00,25.15,25.16,25.11,25.14,20100.0,22.2739,22.2828,22.2385,22.2651,20100.0
2009-01-07 12:35:00,25.14,25.21,25.14,25.17,16900.0,22.2651,22.3271,22.2651,22.2917,16900.0
2009-01-07 12:40:00,25.17,25.18,25.13,25.14,19100.0,22.2917,22.3005,22.2562,22.2651,19100.0
2009-01-07 12:45:00,25.14,25.16,25.09,25.15,21700.0,22.2651,22.2828,22.2208,22.2739,21700.0
2009-01-07 12:50:00,25.14,25.14,25.1,25.14,15900.0,22.2651,22.2651,22.2297,22.2651,15900.0
2009-01-07 12:55:00,25.14,25.14,25.1,25.12,33400.0,22.2651,22.2651,22.2297,22.2474,33400.0
2009-01-07 13:00:00,25.11,25.14,25.11,25.14,12700.0,22.2385,22.2651,22.2385,22.2651,12700.0
2009-01-07 13:05:00,25.13,25.16,25.12,25.16,10100.0,22.2562,22.2828,22.2474,22.2828,10100.0
2009-01-07 13:10:00,25.16,25.19,25.15,25.17,13800.0,22.2828,22.3094,22.2739,22.2917,13800.0
2009-01-07 13:15:00,25.18,25.24,25.17,25.23,19400.0,22.3005,22.3537,22.2917,22.3448,19400.0
2009-01-07 13:20:00,25.22,25.22,25.16,25.16,13400.0,22.3359,22.3359,22.2828,22.2828,13400.0
2009-01-07 13:25:00,25.17,25.19,25.15,25.18,22700.0,22.2917,22.3094,22.2739,22.3005,22700.0
2009-01-07 13:30:00,25.18,25.2,25.15,25.18,12100.0,22.3005,22.3182,22.2739,22.3005,12100.0
2009-01-07 13:35:00,25.18,25.18,25.15,25.15,7000.0,22.3005,22.3005,22.2739,22.2739,7000.0
2009-01-07 13:40:00,25.15,25.17,25.13,25.16,92400.0,22.2739,22.2917,22.2562,22.2828,92400.0
2009-01-07 13:45:00,25.17,25.17,25.13,25.14,38000.0,22.2917,22.2917,22.2562,22.2651,38000.0
2009-01-07 13:50:00,25.14,25.15,25.08,25.12,16900.0,22.2651,22.2739,22.212,22.2474,16900.0
2009-01-07 13:55:00,25.11,25.12,25.04,25.05,49500.0,22.2385,22.2474,22.1765,22.1854,49500.0
2009-01-07 14:00:00,25.05,25.1,25.04,25.05,35800.0,22.1854,22.2297,22.1765,22.1854,35800.0
2009-01-07 14:05:00,25.05,25.09,25.05,25.08,19600.0,22.1854,22.2208,22.1854,22.212,19600.0
2009-01-07 14:10:00,25.08,25.09,25.05,25.08,22400.0,22.212,22.2208,22.1854,22.212,22400.0
2009-01-07 14:15:00,25.08,25.09,25.01,25.02,71700.0,22.212,22.2208,22.15,22.1588,71700.0
2009-01-07 14:20:00,25.01,25.03,24.92,24.93,44600.0,22.15,22.1677,22.0703,22.0791,44600.0
2009-01-07 14:25:00,24.94,25.05,24.89,25.02,71700.0,22.088,22.1854,22.0437,22.1588,71700.0
2009-01-07 14:30:00,25.01,25.06,24.99,25.03,66800.0,22.15,22.1942,22.1322,22.1677,66800.0
2009-01-07 14:35:00,25.03,25.1,25.0,25.04,40000.0,22.1677,22.2297,22.1411,22.1765,40000.0
2009-01-07 14:40:00,25.03,25.1,25.0,25.07,38000.0,22.1677,22.2297,22.1411,22.2031,38000.0
2009-01-07 14:45:00,25.06,25.07,24.99,25.02,38300.0,22.1942,22.2031,22.1322,22.1588,38300.0
2009-01-07 14:50:00,25.03,25.11,24.99,25.11,68700.0,22.1677,22.2385,22.1322,22.2385,68700.0
2009-01-07 14:55:00,25.11,25.11,25.04,25.06,21700.0,22.2385,22.2385,22.1765,22.1942,21700.0
2009-01-07 15:00:00,25.06,25.06,25.01,25.02,18900.0,22.1942,22.1942,22.15,22.1588,18900.0
2009-01-07 15:05:00,25.02,25.02,24.93,24.94,45100.0,22.1588,22.1588,22.0791,22.088,45100.0
2009-01-07 15:10:00,24.95,25.04,24.95,25.01,48100.0,22.0968,22.1765,22.0968,22.15,48100.0
2009-01-07 15:15:00,25.02,25.08,25.0,25.07,41900.0,22.1588,22.212,22.1411,22.2031,41900.0
2009-01-07 15:20:00,25.08,25.13,25.03,25.1,43300.0,22.212,22.2562,22.1677,22.2297,43300.0
2009-01-07 15:25:00,25.11,25.12,25.06,25.11,25000.0,22.2385,22.2474,22.1942,22.2385,25000.0
2009-01-07 15:30:00,25.11,25.17,25.09,25.11,34000.0,22.2385,22.2917,22.2208,22.2385,34000.0
2009-01-07 15:35:00,25.12,25.16,25.09,25.15,89100.0,22.2474,22.2828,22.2208,22.2739,89100.0
2009-01-07 15:40:00,25.15,25.16,25.11,25.14,71600.0,22.2739,22.2828,22.2385,22.2651,71600.0
2009-01-07 15:45:00,25.14,25.14,25.08,25.13,63300.0,22.2651,22.2651,22.212,22.2562,63300.0
2009-01-07 15:50:00,25.13,25.16,25.12,25.15,139500.0,22.2562,22.2828,22.2474,22.2739,139500.0
2009-01-07 15:55:00,25.15,25.21,25.14,25.2,153900.0,22.2739,22.3271,22.2651,22.3182,153900.0
2009-01-08 09:30:00,24.91,25.29,24.9,25.19,41000.0,22.0614,22.3979,22.0525,22.3094,41000.0
2009-01-08 09:35:00,25.18,25.23,25.18,25.19,35900.0,22.3005,22.3448,22.3005,22.3094,35900.0
2009-01-08 09:40:00,25.19,25.29,25.19,25.26,44400.0,22.3094,22.3979,22.3094,22.3714,44400.0
2009-01-08 09:45:00,25.24,25.28,25.19,25.23,35900.0,22.3537,22.3891,22.3094,22.3448,35900.0
2009-01-08 09:50:00,25.22,25.23,25.18,25.19,33000.0,22.3359,22.3448,22.3005,22.3094,33000.0
2009-01-08 09:55:00,25.19,25.24,25.13,25.19,38100.0,22.3094,22.3537,22.2562,22.3094,38100.0
2009-01-08 10:00:00,25.19,25.19,25.13,25.13,12700.0,22.3094,22.3094,22.2562,22.2562,12700.0
2009-01-08 10:05:00,25.13,25.2,25.12,25.17,26300.0,22.2562,22.3182,22.2474,22.2917,26300.0
2009-01-08 10:10:00,25.16,25.17,25.12,25.12,37300.0,22.2828,22.2917,22.2474,22.2474,37300.0
2009-01-08 10:15:00,25.13,25.15,25.05,25.1,68100.0,22.2562,22.2739,22.1854,22.2297,68100.0
2009-01-08 10:20:00,25.12,25.15,25.06,25.08,26600.0,22.2474,22.2739,22.1942,22.212,26600.0
2009-01-08 10:25:00,25.09,25.15,25.07,25.12,50600.0,22.2208,22.2739,22.2031,22.2474,50600.0
2009-01-08 10:30:00,25.11,25.13,25.05,25.13,30800.0,22.2385,22.2562,22.1854,22.2562,30800.0
2009-01-08 10:35:00,25.12,25.16,25.12,25.13,26700.0,22.2474,22.2828,22.2474,22.2562,26700.0
2009-01-08 10:40:00,25.13,25.19,25.08,25.08,66200.0,22.2562,22.3094,22.212,22.212,66200.0
2009-01-08 10:45:00,25.09,25.13,24.98,25.0,131200.0,22.2208,22.2562,22.1234,22.1411,131200.0
2009-01-08 10:50:00,25.01,25.17,25.0,25.15,50800.0,22.15,22.2917,22.1411,22.2739,50800.0
2009-01-08 10:55:00,25.14,25.14,25.07,25.09,19200.0,22.2651,22.2651,22.2031,22.2208,19200.0
2009-01-08 11:00:00,25.09,25.14,25.07,25.14,20500.0,22.2208,22.2651,22.2031,22.2651,20500.0
2009-01-08 11:05:00,25.14,25.15,25.02,25.04,18600.0,22.2651,22.2739,22.1588,22.1765,18600.0
2009-01-08 11:10:00,25.03,25.05,25.01,25.05,15500.0,22.1677,22.1854,22.15,22.1854,15500.0
2009-01-08 11:15:00,25.05,25.07,25.04,25.05,20500.0,22.1854,22.2031,22.1765,22.1854,20500.0
2009-01-08 11:20:00,25.06,25.07,24.98,24.98,28500.0,22.1942,22.2031,22.1234,22.1234,28500.0
2009-01-08 11:25:00,24.99,25.01,24.92,24.93,42900.0,22.1322,22.15,22.0703,22.0791,42900.0
2009-01-08 11:30:00,24.92,24.99,24.89,24.99,73100.0,22.0703,22.1322,22.0437,22.1322,73100.0
2009-01-08 11:35:00,24.99,25.04,24.99,25.01,14400.0,22.1322,22.1765,22.1322,22.15,14400.0
2009-01-08 11:40:00,25.0,25.01,24.96,24.98,9000.0,22.1411,22.15,22.1057,22.1234,9000.0
2009-01-08 11:45:00,24.97,24.97,24.93,24.97,23600.0,22.1145,22.1145,22.0791,22.1145,23600.0
2009-01-08 11:50:00,24.96,24.99,24.88,24.88,37400.0,22.1057,22.1322,22.0348,22.0348,37400.0
2009-01-08 11:55:00,24.88,24.92,24.82,24.92,76800.0,22.0348,22.0703,21.9817,22.0703,76800.0
2009-01-08 12:00:00,24.92,24.99,24.92,24.98,18500.0,22.0703,22.1322,22.0703,22.1234,18500.0
2009-01-08 12:05:00,24.96,24.96,24.91,24.91,9100.0,22.1057,22.1057,22.0614,22.0614,9100.0
2009-01-08 12:10:00,24.91,24.99,24.89,24.98,9000.0,22.0614,22.1322,22.0437,22.1234,9000.0
2009-01-08 12:15:00,24.97,25.02,24.97,25.0,17700.0,22.1145,22.1588,22.1145,22.1411,17700.0
2009-01-08 12:20:00,25.0,25.02,25.0,25.01,7800.0,22.1411,22.1588,22.1411,22.15,7800.0
2009-01-08 12:25:00,25.0,25.0,24.96,24.96,6700.0,22.1411,22.1411,22.1057,22.1057,6700.0
2009-01-08 12:30:00,24.96,24.97,24.91,24.91,16700.0,22.1057,22.1145,22.0614,22.0614,16700.0
2009-01-08 12:35:00,24.91,24.92,24.9,24.91,9700.0,22.0614,22.0703,22.0525,22.0614,9700.0
2009-01-08 12:40:00,24.9,24.94,24.9,24.93,2900.0,22.0525,22.088,22.0525,22.0791,2900.0
2009-01-08 12:45:00,24.94,24.98,24.94,24.97,9800.0,22.088,22.1234,22.088,22.1145,9800.0
2009-01-08 12:50:00,24.98,24.99,24.95,24.97,8100.0,22.1234,22.1322,22.0968,22.1145,8100.0
2009-01-08 12:55:00,24.97,24.98,24.89,24.9,12400.0,22.1145,22.1234,22.0437,22.0525,12400.0
2009-01-08 13:00:00,24.89,24.9,24.85,24.85,12700.0,22.0437,22.0525,22.0083,22.0083,12700.0
2009-01-08 13:05:00,24.85,24.86,24.8,24.8,23600.0,22.0083,22.0171,21.964,21.964,23600.0
2009-01-08 13:10:00,24.8,24.81,24.76,24.79,22800.0,21.964,21.9728,21.9285,21.9551,22800.0
2009-01-08 13:15:00,24.8,24.9,24.8,24.85,75900.0,21.964,22.0525,21.964,22.0083,75900.0
2009-01-08 13:20:00,24.85,24.95,24.85,24.92,21200.0,22.0083,22.0968,22.0083,22.0703,21200.0
2009-01-08 13:25:00,24.92,24.93,24.88,24.89,9900.0,22.0703,22.0791,22.0348,22.0437,9900.0
2009-01-08 13:30:00,24.88,24.99,24.85,24.97,31800.0,22.0348,22.1322,22.0083,22.1145,31800.0
2009-01-08 13:35:00,24.97,25.0,24.95,24.96,16800.0,22.1145,22.1411,22.0968,22.1057,16800.0
2009-01-08 13:40:00,24.96,24.97,24.95,24.96,6400.0,22.1057,22.1145,22.0968,22.1057,6400.0
2009-01-08 13:45:00,24.97,25.04,24.96,25.01,28400.0,22.1145,22.1765,22.1057,22.15,28400.0
2009-01-08 13:50:00,25.01,25.02,24.97,24.99,8800.0,22.15,22.1588,22.1145,22.1322,8800.0
2009-01-08 13:55:00,24.98,24.98,24.93,24.96,13700.0,22.1234,22.1234,22.0791,22.1057,13700.0
2009-01-08 14:00:00,24.97,25.0,24.95,24.96,21100.0,22.1145,22.1411,22.0968,22.1057,21100.0
2009-01-08 14:05:00,24.96,25.11,24.96,25.1,57200.0,22.1057,22.2385,22.1057,22.2297,57200.0
2009-01-08 14:10:00,25.1,25.13,25.06,25.07,15100.0,22.2297,22.2562,22.1942,22.2031,15100.0
2009-01-08 14:15:00,25.08,25.18,25.07,25.1,39700.0,22.212,22.3005,22.2031,22.2297,39700.0
2009-01-08 14:20:00,25.11,25.11,25.05,25.05,16000.0,22.2385,22.2385,22.1854,22.1854,16000.0
2009-01-08 14:25:00,25.05,25.08,25.04,25.06,9600.0,22.1854,22.212,22.1765,22.1942,9600.0
2009-01-08 14:30:00,25.06,25.07,25.02,25.02,22600.0,22.1942,22.2031,22.1588,22.1588,22600.0
2009-01-08 14:35:00,25.03,25.1,25.02,25.1,26800.0,22.1677,22.2297,22.1588,22.2297,26800.0
2009-01-08 14:40:00,25.1,25.18,25.09,25.18,26000.0,22.2297,22.3005,22.2208,22.3005,26000.0
2009-01-08 14:45:00,25.18,25.3,25.18,25.26,94500.0,22.3005,22.4068,22.3005,22.3714,94500.0
2009-01-08 14:50:00,25.27,25.37,25.26,25.34,65100.0,22.3802,22.4688,22.3714,22.4422,65100.0
2009-01-08 14:55:00,25.34,25.38,25.32,25.36,51000.0,22.4422,22.4776,22.4245,22.4599,51000.0
2009-01-08 15:00:00,25.35,25.41,25.27,25.27,51800.0,22.4511,22.5042,22.3802,22.3802,51800.0
2009-01-08 15:05:00,25.26,25.27,25.22,25.22,40500.0,22.3714,22.3802,22.3359,22.3359,40500.0
2009-01-08 15:10:00,25.21,25.22,25.17,25.21,35700.0,22.3271,22.3359,22.2917,22.3271,35700.0
2009-01-08 15:15:00,25.21,25.23,25.19,25.19,34500.0,22.3271,22.3448,22.3094,22.3094,34500.0
2009-01-08 15:20:00,25.18,25.18,25.11,25.16,46600.0,22.3005,22.3005,22.2385,22.2828,46600.0
2009-01-08 15:25:00,25.17,25.21,25.15,25.2,53100.0,22.2917,22.3271,22.2739,22.3182,53100.0
2009-01-08 15:30:00,25.21,25.22,25.19,25.21,66200.0,22.3271,22.3359,22.3094,22.3271,66200.0
2009-01-08 15:35:00,25.2,25.21,25.15,25.21,68100.0,22.3182,22.3271,22.2739,22.3271,68100.0
2009-01-08 15:40:00,25.21,25.3,25.21,25.3,88200.0,22.3271,22.4068,22.3271,22.4068,88200.0
2009-01-08 15:45:00,25.3,25.32,25.26,25.3,80700.0,22.4068,22.4245,22.3714,22.4068,80700.0
2009-01-08 15:50:00,25.3,25.35,25.26,25.31,84600.0,22.4068,22.4511,22.3714,22.4157,84600.0
2009-01-08 15:55:00,25.31,25.37,25.31,25.34,136900.0,22.4157,22.4688,22.4157,22.4422,136900.0
2009-01-09 09:30:00,25.39,25.39,24.99,25.01,46200.0,22.4865,22.4865,22.1322,22.15,46200.0
2009-01-09 09:35:00,25.01,25.07,25.0,25.03,20200.0,22.15,22.2031,22.1411,22.1677,20200.0
2009-01-09 09:40:00,25.01,25.02,24.84,24.86,61300.0,22.15,22.1588,21.9994,22.0171,61300.0
2009-01-09 09:45:00,24.86,24.87,24.72,24.75,46200.0,22.0171,22.026,21.8931,21.9197,46200.0
2009-01-09 09:50:00,24.75,24.82,24.73,24.74,82900.0,21.9197,21.9817,21.902,21.9108,82900.0
2009-01-09 09:55:00,24.74,24.74,24.6,24.65,60000.0,21.9108,21.9108,21.7868,21.8311,60000.0
2009-01-09 10:00:00,24.63,24.77,24.62,24.76,39300.0,21.8134,21.9374,21.8046,21.9285,39300.0
2009-01-09 10:05:00,24.75,24.78,24.69,24.72,31400.0,21.9197,21.9463,21.8666,21.8931,31400.0
2009-01-09 10:10:00,24.72,24.77,24.68,24.74,51000.0,21.8931,21.9374,21.8577,21.9108,51000.0
2009-01-09 10:15:00,24.75,24.75,24.68,24.73,46300.0,21.9197,21.9197,21.8577,21.902,46300.0
2009-01-09 10:20:00,24.73,24.74,24.7,24.72,29800.0,21.902,21.9108,21.8754,21.8931,29800.0
2009-01-09 10:25:00,24.72,24.73,24.66,24.68,26000.0,21.8931,21.902,21.84,21.8577,26000.0
2009-01-09 10:30:00,24.69,24.69,24.61,24.64,26800.0,21.8666,21.8666,21.7957,21.8223,26800.0
2009-01-09 10:35:00,24.64,24.67,24.57,24.66,29800.0,21.8223,21.8488,21.7603,21.84,29800.0
2009-01-09 10:40:00,24.66,24.67,24.61,24.66,18400.0,21.84,21.8488,21.7957,21.84,18400.0
2009-01-09 10:45:00,24.68,24.74,24.66,24.73,16500.0,21.8577,21.9108,21.84,21.902,16500.0
2009-01-09 10:50:00,24.73,24.74,24.67,24.67,31400.0,21.902,21.9108,21.8488,21.8488,31400.0
2009-01-09 10:55:00,24.68,24.7,24.59,24.62,68800.0,21.8577,21.8754,21.778,21.8046,68800.0
2009-01-09 11:00:00,24.62,24.62,24.53,24.58,62400.0,21.8046,21.8046,21.7248,21.7691,62400.0
2009-01-09 11:05:00,24.59,24.68,24.59,24.67,19000.0,21.778,21.8577,21.778,21.8488,19000.0
2009-01-09 11:10:00,24.67,24.67,24.61,24.63,24100.0,21.8488,21.8488,21.7957,21.8134,24100.0
2009-01-09 11:15:00,24.64,24.66,24.57,24.63,32300.0,21.8223,21.84,21.7603,21.8134,32300.0
2009-01-09 11:20:00,24.63,24.72,24.63,24.72,60800.0,21.8134,21.8931,21.8134,21.8931,60800.0
2009-01-09 11:25:00,24.73,24.74,24.69,24.7,52400.0,21.902,21.9108,21.8666,21.8754,52400.0
2009-01-09 11:30:00,24.7,24.72,24.7,24.72,17400.0,21.8754,21.8931,21.8754,21.8931,17400.0
2009-01-09 11:35:00,24.72,24.73,24.7,24.71,7300.0,21.8931,21.902,21.8754,21.8843,7300.0
2009-01-09 11:40:00,24.72,24.73,24.62,24.63,32200.0,21.8931,21.902,21.8046,21.8134,32200.0
2009-01-09 11:45:00,24.62,24.64,24.61,24.61,19900.0,21.8046,21.8223,21.7957,21.7957,19900.0
2009-01-09 11:50:00,24.61,24.62,24.55,24.61,17500.0,21.7957,21.8046,21.7426,21.7957,17500.0
2009-01-09 11:55:00,24.61,24.65,24.61,24.63,7400.0,21.7957,21.8311,21.7957,21.8134,7400.0
2009-01-09 12:00:00,24.64,24.67,24.63,24.66,4500.0,21.8223,21.8488,21.8134,21.84,4500.0
2009-01-09 12:05:00,24.67,24.74,24.67,24.72,22600.0,21.8488,21.9108,21.8488,21.8931,22600.0
2009-01-09 12:10:00,24.72,24.74,24.68,24.68,13600.0,21.8931,21.9108,21.8577,21.8577,13600.0
2009-01-09 12:15:00,24.69,24.7,24.66,24.68,7400.0,21.8666,21.8754,21.84,21.8577,7400.0
2009-01-09 12:20:00,24.68,24.7,24.65,24.7,10900.0,21.8577,21.8754,21.8311,21.8754,10900.0
2009-01-09 12:25:00,24.7,24.7,24.65,24.65,8600.0,21.8754,21.8754,21.8311,21.8311,8600.0
2009-01-09 12:30:00,24.65,24.7,24.65,24.69,11300.0,21.8311,21.8754,21.8311,21.8666,11300.0
2009-01-09 12:35:00,24.7,24.75,24.7,24.71,14000.0,21.8754,21.9197,21.8754,21.8843,14000.0
2009-01-09 12:40:00,24.71,24.71,24.63,24.65,13100.0,21.8843,21.8843,21.8134,21.8311,13100.0
2009-01-09 12:45:00,24.64,24.65,24.61,24.63,17000.0,21.8223,21.8311,21.7957,21.8134,17000.0
2009-01-09 12:50:00,24.63,24.63,24.61,24.63,11300.0,21.8134,21.8134,21.7957,21.8134,11300.0
2009-01-09 12:55:00,24.62,24.63,24.61,24.63,7600.0,21.8046,21.8134,21.7957,21.8134,7600.0
2009-01-09 13:00:00,24.63,24.71,24.62,24.7,21700.0,21.8134,21.8843,21.8046,21.8754,21700.0
2009-01-09 13:05:00,24.69,24.7,24.59,24.59,28100.0,21.8666,21.8754,21.778,21.778,28100.0
2009-01-09 13:10:00,24.6,24.67,24.6,24.67,21700.0,21.7868,21.8488,21.7868,21.8488,21700.0
2009-01-09 13:15:00,24.67,24.71,24.63,24.71,42100.0,21.8488,21.8843,21.8134,21.8843,42100.0
2009-01-09 13:20:00,24.7,24.7,24.65,24.66,15400.0,21.8754,21.8754,21.8311,21.84,15400.0
2009-01-09 13:25:00,24.66,24.66,24.61,24.63,11500.0,21.84,21.84,21.7957,21.8134,11500.0
2009-01-09 13:30:00,24.63,24.65,24.59,24.65,33100.0,21.8134,21.8311,21.778,21.8311,33100.0
2009-01-09 13:35:00,24.65,24.71,24.65,24.68,11100.0,21.8311,21.8843,21.8311,21.8577,11100.0
2009-01-09 13:40:00,24.69,24.74,24.69,24.69,14000.0,21.8666,21.9108,21.8666,21.8666,14000.0
2009-01-09 13:45:00,24.69,24.71,24.69,24.71,7000.0,21.8666,21.8843,21.8666,21.8843,7000.0
2009-01-09 13:50:00,24.7,24.7,24.65,24.65,16200.0,21.8754,21.8754,21.8311,21.8311,16200.0
2009-01-09 13:55:00,24.65,24.65,24.6,24.62,11700.0,21.8311,21.8311,21.7868,21.8046,11700.0
2009-01-09 14:00:00,24.63,24.68,24.62,24.68,13600.0,21.8134,21.8577,21.8046,21.8577,13600.0
2009-01-09 14:05:00,24.68,24.74,24.68,24.73,16000.0,21.8577,21.9108,21.8577,21.902,16000.0
2009-01-09 14:10:00,24.73,24.73,24.67,24.7,16300.0,21.902,21.902,21.8488,21.8754,16300.0
2009-01-09 14:15:00,24.7,24.78,24.7,24.77,38400.0,21.8754,21.9463,21.8754,21.9374,38400.0
2009-01-09 14:20:00,24.77,24.8,24.76,24.76,15300.0,21.9374,21.964,21.9285,21.9285,15300.0
2009-01-09 14:25:00,24.76,24.76,24.7,24.73,13100.0,21.9285,21.9285,21.8754,21.902,13100.0
2009-01-09 14:30:00,24.73,24.85,24.73,24.85,37600.0,21.902,22.0083,21.902,22.0083,37600.0
2009-01-09 14:35:00,24.84,24.86,24.79,24.8,15800.0,21.9994,22.0171,21.9551,21.964,15800.0
2009-01-09 14:40:00,24.8,24.8,24.77,24.8,12400.0,21.964,21.964,21.9374,21.964,12400.0
2009-01-09 14:45:00,24.8,24.84,24.79,24.8,44300.0,21.964,21.9994,21.9551,21.964,44300.0
2009-01-09 14:50:00,24.81,24.82,24.77,24.79,20300.0,21.9728,21.9817,21.9374,21.9551,20300.0
2009-01-09 14:55:00,24.8,24.81,24.78,24.79,11500.0,21.964,21.9728,21.9463,21.9551,11500.0
2009-01-09 15:00:00,24.78,24.81,24.76,24.8,28000.0,21.9463,21.9728,21.9285,21.964,28000.0
2009-01-09 15:05:00,24.81,24.83,24.73,24.75,70400.0,21.9728,21.9905,21.902,21.9197,70400.0
2009-01-09 15:10:00,24.75,24.75,24.63,24.66,64100.0,21.9197,21.9197,21.8134,21.84,64100.0
2009-01-09 15:15:00,24.66,24.67,24.61,24.64,34500.0,21.84,21.8488,21.7957,21.8223,34500.0
2009-01-09 15:20:00,24.65,24.66,24.61,24.63,55700.0,21.8311,21.84,21.7957,21.8134,55700.0
2009-01-09 15:25:00,24.64,24.64,24.54,24.59,95600.0,21.8223,21.8223,21.7337,21.778,95600.0
2009-01-09 15:30:00,24.6,24.68,24.59,24.66,58300.0,21.7868,21.8577,21.778,21.84,58300.0
2009-01-09 15:35:00,24.66,24.75,24.63,24.69,57300.0,21.84,21.9197,21.8134,21.8666,57300.0
2009-01-09 15:40:00,24.69,24.71,24.64,24.68,48100.0,21.8666,21.8843,21.8223,21.8577,48100.0
2009-01-09 15:45:00,24.68,24.69,24.56,24.56,58100.0,21.8577,21.8666,21.7514,21.7514,58100.0
2009-01-09 15:50:00,24.56,24.67,24.5,24.57,206000.0,21.7514,21.8488,21.6983,21.7603,206000.0
2009-01-09 15:55:00,24.57,24.61,24.51,24.52,254800.0,21.7603,21.7957,21.7071,21.716,254800.0
2009-01-12 09:30:00,24.29,24.38,24.24,24.34,77400.0,21.5123,21.592,21.468,21.5566,77400.0
2009-01-12 09:35:00,24.34,24.37,24.3,24.33,28200.0,21.5566,21.5831,21.5212,21.5477,28200.0
2009-01-12 09:40:00,24.33,24.33,24.07,24.08,52100.0,21.5477,21.5477,21.3175,21.3263,52100.0
2009-01-12 09:45:00,24.07,24.25,24.07,24.2,55200.0,21.3175,21.4769,21.3175,21.4326,55200.0
2009-01-12 09:50:00,24.19,24.25,24.18,24.23,20700.0,21.4237,21.4769,21.4149,21.4592,20700.0
2009-01-12 09:55:00,24.23,24.24,24.16,24.22,51300.0,21.4592,21.468,21.3972,21.4503,51300.0
2009-01-12 10:00:00,24.22,24.25,24.17,24.19,32700.0,21.4503,21.4769,21.406,21.4237,32700.0
2009-01-12 10:05:00,24.19,24.2,24.11,24.13,36500.0,21.4237,21.4326,21.3529,21.3706,36500.0
2009-01-12 10:10:00,24.13,24.13,24.07,24.11,26900.0,21.3706,21.3706,21.3175,21.3529,26900.0
2009-01-12 10:15:00,24.1,24.15,24.07,24.08,23300.0,21.344,21.3883,21.3175,21.3263,23300.0
2009-01-12 10:20:00,24.07,24.09,23.99,24.01,72200.0,21.3175,21.3352,21.2466,21.2643,72200.0
2009-01-12 10:25:00,24.01,24.09,23.96,24.09,74000.0,21.2643,21.3352,21.22,21.3352,74000.0
2009-01-12 10:30:00,24.09,24.16,24.08,24.15,28800.0,21.3352,21.3972,21.3263,21.3883,28800.0
2009-01-12 10:35:00,24.16,24.19,24.15,24.16,68800.0,21.3972,21.4237,21.3883,21.3972,68800.0
2009-01-12 10:40:00,24.16,24.23,24.16,24.19,29400.0,21.3972,21.4592,21.3972,21.4237,29400.0
2009-01-12 10:45:00,24.2,24.23,24.18,24.19,17400.0,21.4326,21.4592,21.4149,21.4237,17400.0
2009-01-12 10:50:00,24.2,24.21,24.16,24.19,26600.0,21.4326,21.4414,21.3972,21.4237,26600.0
2009-01-12 10:55:00,24.2,24.23,24.19,24.22,9800.0,21.4326,21.4592,21.4237,21.4503,9800.0
2009-01-12 11:00:00,24.22,24.24,24.21,24.23,12800.0,21.4503,21.468,21.4414,21.4592,12800.0
2009-01-12 11:05:00,24.22,24.25,24.21,24.22,21100.0,21.4503,21.4769,21.4414,21.4503,21100.0
2009-01-12 11:10:00,24.22,24.22,24.12,24.13,19800.0,21.4503,21.4503,21.3617,21.3706,19800.0
2009-01-12 11:15:00,24.13,24.18,24.13,24.16,13900.0,21.3706,21.4149,21.3706,21.3972,13900.0
2009-01-12 11:20:00,24.15,24.2,24.12,24.2,25600.0,21.3883,21.4326,21.3617,21.4326,25600.0
2009-01-12 11:25:00,24.21,24.21,24.16,24.17,20400.0,21.4414,21.4414,21.3972,21.406,20400.0
2009-01-12 11:30:00,24.18,24.2,24.15,24.16,19300.0,21.4149,21.4326,21.3883,21.3972,19300.0
2009-01-12 11:35:00,24.16,24.16,24.08,24.11,24800.0,21.3972,21.3972,21.3263,21.3529,24800.0
2009-01-12 11:40:00,24.11,24.13,24.1,24.13,16300.0,21.3529,21.3706,21.344,21.3706,16300.0
2009-01-12 11:45:00,24.11,24.12,24.07,24.12,14500.0,21.3529,21.3617,21.3175,21.3617,14500.0
2009-01-12 11:50:00,24.11,24.18,24.1,24.16,14300.0,21.3529,21.4149,21.344,21.3972,14300.0
2009-01-12 11:55:00,24.16,24.18,24.09,24.09,17300.0,21.3972,21.4149,21.3352,21.3352,17300.0
2009-01-12 12:00:00,24.09,24.1,23.99,24.01,122200.0,21.3352,21.344,21.2466,21.2643,122200.0
2009-01-12 12:05:00,24.01,24.08,24.01,24.07,19800.0,21.2643,21.3263,21.2643,21.3175,19800.0
2009-01-12 12:10:00,24.06,24.19,24.06,24.19,22300.0,21.3086,21.4237,21.3086,21.4237,22300.0
2009-01-12 12:15:00,24.18,24.21,24.18,24.21,12700.0,21.4149,21.4414,21.4149,21.4414,12700.0
2009-01-12 12:20:00,24.21,24.21,24.17,24.19,11400.0,21.4414,21.4414,21.406,21.4237,11400.0
2009-01-12 12:25:00,24.19,24.2,24.18,24.2,8600.0,21.4237,21.4326,21.4149,21.4326,8600.0
2009-01-12 12:30:00,24.2,24.23,24.2,24.21,22700.0,21.4326,21.4592,21.4326,21.4414,22700.0
2009-01-12 12:35:00,24.22,24.22,24.17,24.17,13700.0,21.4503,21.4503,21.406,21.406,13700.0
2009-01-12 12:40:00,24.17,24.19,24.13,24.13,16200.0,21.406,21.4237,21.3706,21.3706,16200.0
2009-01-12 12:45:00,24.13,24.13,24.11,24.11,15600.0,21.3706,21.3706,21.3529,21.3529,15600.0
2009-01-12 12:50:00,24.11,24.14,24.11,24.12,14300.0,21.3529,21.3794,21.3529,21.3617,14300.0
2009-01-12 12:55:00,24.12,24.15,24.11,24.12,15900.0,21.3617,21.3883,21.3529,21.3617,15900.0
2009-01-12 13:00:00,24.13,24.13,24.11,24.11,11100.0,21.3706,21.3706,21.3529,21.3529,11100.0
2009-01-12 13:05:00,24.11,24.16,24.11,24.16,18000.0,21.3529,21.3972,21.3529,21.3972,18000.0
2009-01-12 13:10:00,24.16,24.19,24.15,24.17,20200.0,21.3972,21.4237,21.3883,21.406,20200.0
2009-01-12 13:15:00,24.17,24.18,24.16,24.17,6200.0,21.406,21.4149,21.3972,21.406,6200.0
2009-01-12 13:20:00,24.18,24.19,24.16,24.17,21700.0,21.4149,21.4237,21.3972,21.406,21700.0
2009-01-12 13:25:00,24.17,24.18,24.17,24.17,12800.0,21.406,21.4149,21.406,21.406,12800.0
2009-01-12 13:30:00,24.17,24.18,24.15,24.15,11100.0,21.406,21.4149,21.3883,21.3883,11100.0
2009-01-12 13:35:00,24.15,24.17,24.15,24.17,8400.0,21.3883,21.406,21.3883,21.406,8400.0
2009-01-12 13:40:00,24.16,24.17,24.15,24.16,9900.0,21.3972,21.406,21.3883,21.3972,9900.0
2009-01-12 13:45:00,24.17,24.2,24.17,24.19,16200.0,21.406,21.4326,21.406,21.4237,16200.0
2009-01-12 13:50:00,24.2,24.2,24.16,24.18,17500.0,21.4326,21.4326,21.3972,21.4149,17500.0
2009-01-12 13:55:00,24.18,24.2,24.11,24.12,20200.0,21.4149,21.4326,21.3529,21.3617,20200.0
2009-01-12 14:00:00,24.11,24.11,24.01,24.02,43700.0,21.3529,21.3529,21.2643,21.2732,43700.0
2009-01-12 14:05:00,24.01,24.03,24.0,24.0,17200.0,21.2643,21.282,21.2555,21.2555,17200.0
2009-01-12 14:10:00,24.01,24.04,24.01,24.03,16600.0,21.2643,21.2909,21.2643,21.282,16600.0
2009-01-12 14:15:00,24.04,24.07,24.03,24.05,14300.0,21.2909,21.3175,21.282,21.2997,14300.0
2009-01-12 14:20:00,24.04,24.05,24.0,24.04,20300.0,21.2909,21.2997,21.2555,21.2909,20300.0
2009-01-12 14:25:00,24.05,24.05,24.03,24.05,18000.0,21.2997,21.2997,21.282,21.2997,18000.0
2009-01-12 14:30:00,24.05,24.05,23.91,23.92,27600.0,21.2997,21.2997,21.1758,21.1846,27600.0
2009-01-12 14:35:00,23.91,23.99,23.9,23.98,26500.0,21.1758,21.2466,21.1669,21.2377,26500.0
2009-01-12 14:40:00,23.98,23.99,23.91,23.92,36600.0,21.2377,21.2466,21.1758,21.1846,36600.0
2009-01-12 14:45:00,23.92,23.97,23.89,23.97,28900.0,21.1846,21.2289,21.158,21.2289,28900.0
2009-01-12 14:50:00,23.97,24.06,23.96,24.05,101900.0,21.2289,21.3086,21.22,21.2997,101900.0
2009-01-12 14:55:00,24.04,24.1,24.04,24.06,39500.0,21.2909,21.344,21.2909,21.3086,39500.0
2009-01-12 15:00:00,24.06,24.13,24.05,24.09,60200.0,21.3086,21.3706,21.2997,21.3352,60200.0
2009-01-12 15:05:00,24.11,24.14,24.07,24.11,56600.0,21.3529,21.3794,21.3175,21.3529,56600.0
2009-01-12 15:10:00,24.11,24.11,24.05,24.07,30800.0,21.3529,21.3529,21.2997,21.3175,30800.0
2009-01-12 15:15:00,24.07,24.13,24.03,24.09,36400.0,21.3175,21.3706,21.282,21.3352,36400.0
2009-01-12 15:20:00,24.08,24.19,24.07,24.19,63700.0,21.3263,21.4237,21.3175,21.4237,63700.0
2009-01-12 15:25:00,24.18,24.19,24.12,24.12,34900.0,21.4149,21.4237,21.3617,21.3617,34900.0
2009-01-12 15:30:00,24.12,24.17,24.08,24.08,40500.0,21.3617,21.406,21.3263,21.3263,40500.0
2009-01-12 15:35:00,24.08,24.14,24.05,24.12,61400.0,21.3263,21.3794,21.2997,21.3617,61400.0
2009-01-12 15:40:00,24.13,24.14,24.05,24.13,67100.0,21.3706,21.3794,21.2997,21.3706,67100.0
2009-01-12 15:45:00,24.13,24.18,24.1,24.15,90500.0,21.3706,21.4149,21.344,21.3883,90500.0
2009-01-12 15:50:00,24.15,24.24,24.15,24.21,100100.0,21.3883,21.468,21.3883,21.4414,100100.0
2009-01-12 15:55:00,24.21,24.22,24.17,24.19,119400.0,21.4414,21.4503,21.406,21.4237,119400.0
2009-01-13 09:30:00,24.27,24.34,24.22,24.28,50100.0,21.4946,21.5566,21.4503,21.5034,50100.0
2009-01-13 09:35:00,24.29,24.39,24.27,24.33,41500.0,21.5123,21.6009,21.4946,21.5477,41500.0
2009-01-13 09:40:00,24.32,24.45,24.32,24.42,34500.0,21.5389,21.654,21.5389,21.6274,34500.0
2009-01-13 09:45:00,24.42,24.54,24.41,24.45,65300.0,21.6274,21.7337,21.6186,21.654,65300.0
2009-01-13 09:50:00,24.45,24.52,24.39,24.46,53600.0,21.654,21.716,21.6009,21.6629,53600.0
2009-01-13 09:55:00,24.46,24.6,24.46,24.54,39700.0,21.6629,21.7868,21.6629,21.7337,39700.0
2009-01-13 10:00:00,24.55,24.61,24.51,24.57,46400.0,21.7426,21.7957,21.7071,21.7603,46400.0
2009-01-13 10:05:00,24.56,24.61,24.54,24.54,42000.0,21.7514,21.7957,21.7337,21.7337,42000.0
2009-01-13 10:10:00,24.54,24.58,24.5,24.56,35600.0,21.7337,21.7691,21.6983,21.7514,35600.0
2009-01-13 10:15:00,24.56,24.59,24.47,24.49,28900.0,21.7514,21.778,21.6717,21.6894,28900.0
2009-01-13 10:20:00,24.48,24.48,24.43,24.43,40100.0,21.6806,21.6806,21.6363,21.6363,40100.0
2009-01-13 10:25:00,24.43,24.45,24.36,24.36,37300.0,21.6363,21.654,21.5743,21.5743,37300.0
2009-01-13 10:30:00,24.36,24.37,24.27,24.32,31100.0,21.5743,21.5831,21.4946,21.5389,31100.0
2009-01-13 10:35:00,24.32,24.4,24.31,24.38,18500.0,21.5389,21.6097,21.53,21.592,18500.0
2009-01-13 10:40:00,24.38,24.41,24.31,24.31,21700.0,21.592,21.6186,21.53,21.53,21700.0
2009-01-13 10:45:00,24.3,24.39,24.3,24.38,21200.0,21.5212,21.6009,21.5212,21.592,21200.0
2009-01-13 10:50:00,24.38,24.4,24.3,24.31,66900.0,21.592,21.6097,21.5212,21.53,66900.0
2009-01-13 10:55:00,24.32,24.35,24.3,24.33,27300.0,21.5389,21.5654,21.5212,21.5477,27300.0
2009-01-13 11:00:00,24.32,24.33,24.29,24.31,16200.0,21.5389,21.5477,21.5123,21.53,16200.0
2009-01-13 11:05:00,24.31,24.36,24.31,24.34,21300.0,21.53,21.5743,21.53,21.5566,21300.0
2009-01-13 11:10:00,24.33,24.34,24.26,24.33,40200.0,21.5477,21.5566,21.4857,21.5477,40200.0
2009-01-13 11:15:00,24.33,24.33,24.27,24.29,10500.0,21.5477,21.5477,21.4946,21.5123,10500.0
2009-01-13 11:20:00,24.29,24.29,24.23,24.24,13600.0,21.5123,21.5123,21.4592,21.468,13600.0
2009-01-13 11:25:00,24.24,24.33,24.23,24.32,17400.0,21.468,21.5477,21.4592,21.5389,17400.0
2009-01-13 11:30:00,24.3,24.37,24.3,24.35,16000.0,21.5212,21.5831,21.5212,21.5654,16000.0
2009-01-13 11:35:00,24.36,24.38,24.34,24.36,14200.0,21.5743,21.592,21.5566,21.5743,14200.0
2009-01-13 11:40:00,24.36,24.38,24.32,24.32,13900.0,21.5743,21.592,21.5389,21.5389,13900.0
2009-01-13 11:45:00,24.32,24.32,24.25,24.26,12200.0,21.5389,21.5389,21.4769,21.4857,12200.0
2009-01-13 11:50:00,24.27,24.3,24.24,24.25,14700.0,21.4946,21.5212,21.468,21.4769,14700.0
2009-01-13 11:55:00,24.24,24.28,24.2,24.27,19600.0,21.468,21.5034,21.4326,21.4946,19600.0
2009-01-13 12:00:00,24.27,24.29,24.25,24.28,10700.0,21.4946,21.5123,21.4769,21.5034,10700.0
2009-01-13 12:05:00,24.27,24.27,24.23,24.23,12700.0,21.4946,21.4946,21.4592,21.4592,12700.0
2009-01-13 12:10:00,24.23,24.23,24.2,24.22,10700.0,21.4592,21.4592,21.4326,21.4503,10700.0
2009-01-13 12:15:00,24.21,24.21,24.19,24.19,4600.0,21.4414,21.4414,21.4237,21.4237,4600.0
2009-01-13 12:20:00,24.19,24.21,24.18,24.2,11300.0,21.4237,21.4414,21.4149,21.4326,11300.0
2009-01-13 12:25:00,24.2,24.22,24.19,24.2,16900.0,21.4326,21.4503,21.4237,21.4326,16900.0
2009-01-13 12:30:00,24.2,24.23,24.19,24.2,8400.0,21.4326,21.4592,21.4237,21.4326,8400.0
2009-01-13 12:35:00,24.21,24.21,24.17,24.18,20500.0,21.4414,21.4414,21.406,21.4149,20500.0
2009-01-13 12:40:00,24.18,24.19,24.11,24.11,11100.0,21.4149,21.4237,21.3529,21.3529,11100.0
2009-01-13 12:45:00,24.11,24.11,24.08,24.09,14000.0,21.3529,21.3529,21.3263,21.3352,14000.0
2009-01-13 12:50:00,24.09,24.12,24.07,24.08,37900.0,21.3352,21.3617,21.3175,21.3263,37900.0
2009-01-13 12:55:00,24.08,24.09,24.01,24.01,56000.0,21.3263,21.3352,21.2643,21.2643,56000.0
2009-01-13 13:00:00,24.02,24.05,24.0,24.0,24300.0,21.2732,21.2997,21.2555,21.2555,24300.0
2009-01-13 13:05:00,24.0,24.02,23.98,24.01,12500.0,21.2555,21.2732,21.2377,21.2643,12500.0
2009-01-13 13:10:00,24.01,24.04,24.0,24.04,9900.0,21.2643,21.2909,21.2555,21.2909,9900.0
2009-01-13 13:15:00,24.05,24.05,24.0,24.0,13200.0,21.2997,21.2997,21.2555,21.2555,13200.0
2009-01-13 13:20:00,23.99,24.0,23.88,23.91,35000.0,21.2466,21.2555,21.1492,21.1758,35000.0
2009-01-13 13:25:00,23.91,23.96,23.9,23.95,14600.0,21.1758,21.22,21.1669,21.2112,14600.0
2009-01-13 13:30:00,23.95,23.95,23.9,23.94,18100.0,21.2112,21.2112,21.1669,21.2023,18100.0
2009-01-13 13:35:00,23.94,23.97,23.92,23.94,12600.0,21.2023,21.2289,21.1846,21.2023,12600.0
2009-01-13 13:40:00,23.95,23.96,23.87,23.9,20600.0,21.2112,21.22,21.1403,21.1669,20600.0
2009-01-13 13:45:00,23.9,23.91,23.83,23.85,23400.0,21.1669,21.1758,21.1049,21.1226,23400.0
2009-01-13 13:50:00,23.86,23.91,23.85,23.9,14900.0,21.1315,21.1758,21.1226,21.1669,14900.0
2009-01-13 13:55:00,23.9,23.9,23.84,23.89,19300.0,21.1669,21.1669,21.1138,21.158,19300.0
2009-01-13 14:00:00,23.88,23.91,23.84,23.91,36100.0,21.1492,21.1758,21.1138,21.1758,36100.0
2009-01-13 14:05:00,23.91,23.94,23.89,23.92,11200.0,21.1758,21.2023,21.158,21.1846,11200.0
2009-01-13 14:10:00,23.92,23.96,23.91,23.96,14900.0,21.1846,21.22,21.1758,21.22,14900.0
2009-01-13 14:15:00,23.97,23.97,23.93,23.94,9500.0,21.2289,21.2289,21.1935,21.2023,9500.0
2009-01-13 14:20:00,23.93,23.94,23.88,23.89,16000.0,21.1935,21.2023,21.1492,21.158,16000.0
2009-01-13 14:25:00,23.89,23.89,23.8,23.83,25900.0,21.158,21.158,21.0783,21.1049,25900.0
2009-01-13 14:30:00,23.84,23.97,23.82,23.95,34800.0,21.1138,21.2289,21.096,21.2112,34800.0
2009-01-13 14:35:00,23.96,24.01,23.94,23.98,38100.0,21.22,21.2643,21.2023,21.2377,38100.0
2009-01-13 14:40:00,23.98,24.05,23.95,23.99,31000.0,21.2377,21.2997,21.2112,21.2466,31000.0
2009-01-13 14:45:00,23.99,24.13,23.98,24.05,59700.0,21.2466,21.3706,21.2377,21.2997,59700.0
2009-01-13 14:50:00,24.04,24.09,24.02,24.05,28000.0,21.2909,21.3352,21.2732,21.2997,28000.0
2009-01-13 14:55:00,24.05,24.12,24.0,24.0,35200.0,21.2997,21.3617,21.2555,21.2555,35200.0
2009-01-13 15:00:00,24.0,24.0,23.9,23.93,45600.0,21.2555,21.2555,21.1669,21.1935,45600.0
2009-01-13 15:05:00,23.94,23.94,23.81,23.82,50100.0,21.2023,21.2023,21.0872,21.096,50100.0
2009-01-13 15:10:00,23.84,23.9,23.82,23.87,46000.0,21.1138,21.1669,21.096,21.1403,46000.0
2009-01-13 15:15:00,23.88,23.93,23.83,23.92,32400.0,21.1492,21.1935,21.1049,21.1846,32400.0
2009-01-13 15:20:00,23.92,24.0,23.88,23.98,60300.0,21.1846,21.2555,21.1492,21.2377,60300.0
2009-01-13 15:25:00,23.98,24.01,23.93,23.99,36600.0,21.2377,21.2643,21.1935,21.2466,36600.0
2009-01-13 15:30:00,24.0,24.02,23.85,24.01,93700.0,21.2555,21.2732,21.1226,21.2643,93700.0
2009-01-13 15:35:00,24.0,24.07,23.99,24.06,52100.0,21.2555,21.3175,21.2466,21.3086,52100.0
2009-01-13 15:40:00,24.05,24.13,24.02,24.11,87500.0,21.2997,21.3706,21.2732,21.3529,87500.0
2009-01-13 15:45:00,24.1,24.11,23.99,24.09,75800.0,21.344,21.3529,21.2466,21.3352,75800.0
2009-01-13 15:50:00,24.09,24.16,24.04,24.06,167600.0,21.3352,21.3972,21.2909,21.3086,167600.0
2009-01-13 15:55:00,24.06,24.08,24.02,24.06,108400.0,21.3086,21.3263,21.2732,21.3086,108400.0
2009-01-14 09:30:00,23.78,24.0,23.73,23.82,29400.0,21.0606,21.2555,21.0163,21.096,29400.0
2009-01-14 09:35:00,23.82,23.9,23.7,23.77,20100.0,21.096,21.1669,20.9898,21.0518,20100.0
2009-01-14 09:40:00,23.8,23.86,23.7,23.72,42000.0,21.0783,21.1315,20.9898,21.0075,42000.0
2009-01-14 09:45:00,23.72,23.77,23.66,23.74,39500.0,21.0075,21.0518,20.9543,21.0252,39500.0
2009-01-14 09:50:00,23.74,23.75,23.65,23.71,23000.0,21.0252,21.034,20.9455,20.9986,23000.0
2009-01-14 09:55:00,23.69,23.71,23.65,23.66,22500.0,20.9809,20.9986,20.9455,20.9543,22500.0
2009-01-14 10:00:00,23.66,23.73,23.64,23.72,29900.0,20.9543,21.0163,20.9366,21.0075,29900.0
2009-01-14 10:05:00,23.72,23.74,23.7,23.73,40800.0,21.0075,21.0252,20.9898,21.0163,40800.0
2009-01-14 10:10:00,23.72,23.75,23.65,23.66,50100.0,21.0075,21.034,20.9455,20.9543,50100.0
2009-01-14 10:15:00,23.66,23.66,23.55,23.55,38300.0,20.9543,20.9543,20.8569,20.8569,38300.0
2009-01-14 10:20:00,23.56,23.56,23.53,23.55,28400.0,20.8658,20.8658,20.8392,20.8569,28400.0
2009-01-14 10:25:00,23.55,23.56,23.52,23.53,21600.0,20.8569,20.8658,20.8303,20.8392,21600.0
2009-01-14 10:30:00,23.53,23.56,23.45,23.47,27200.0,20.8392,20.8658,20.7684,20.7861,27200.0
2009-01-14 10:35:00,23.47,23.47,23.38,23.44,31000.0,20.7861,20.7861,20.7064,20.7595,31000.0
2009-01-14 10:40:00,23.45,23.45,23.34,23.35,29700.0,20.7684,20.7684,20.6709,20.6798,29700.0
2009-01-14 10:45:00,23.34,23.38,23.32,23.36,23800.0,20.6709,20.7064,20.6532,20.6886,23800.0
2009-01-14 10:50:00,23.36,23.38,23.31,23.33,28800.0,20.6886,20.7064,20.6444,20.6621,28800.0
2009-01-14 10:55:00,23.33,23.36,23.28,23.36,17900.0,20.6621,20.6886,20.6178,20.6886,17900.0
2009-01-14 11:00:00,23.35,23.35,23.31,23.34,15500.0,20.6798,20.6798,20.6444,20.6709,15500.0
2009-01-14 11:05:00,23.34,23.36,23.3,23.32,14400.0,20.6709,20.6886,20.6355,20.6532,14400.0
2009-01-14 11:10:00,23.3,23.31,23.22,23.25,32600.0,20.6355,20.6444,20.5647,20.5912,32600.0
2009-01-14 11:15:00,23.25,23.32,23.24,23.32,21500.0,20.5912,20.6532,20.5824,20.6532,21500.0
2009-01-14 11:20:00,23.32,23.41,23.32,23.41,25800.0,20.6532,20.7329,20.6532,20.7329,25800.0
2009-01-14 11:25:00,23.41,23.48,23.41,23.46,28200.0,20.7329,20.7949,20.7329,20.7772,28200.0
2009-01-14 11:30:00,23.46,23.46,23.44,23.45,7700.0,20.7772,20.7772,20.7595,20.7684,7700.0
2009-01-14 11:35:00,23.46,23.46,23.43,23.45,5500.0,20.7772,20.7772,20.7506,20.7684,5500.0
2009-01-14 11:40:00,23.46,23.46,23.38,23.39,11200.0,20.7772,20.7772,20.7064,20.7152,11200.0
2009-01-14 11:45:00,23.39,23.45,23.36,23.43,25500.0,20.7152,20.7684,20.6886,20.7506,25500.0
2009-01-14 11:50:00,23.44,23.5,23.44,23.5,19200.0,20.7595,20.8126,20.7595,20.8126,19200.0
2009-01-14 11:55:00,23.49,23.49,23.44,23.45,8200.0,20.8038,20.8038,20.7595,20.7684,8200.0
2009-01-14 12:00:00,23.44,23.45,23.4,23.41,10200.0,20.7595,20.7684,20.7241,20.7329,10200.0
2009-01-14 12:05:00,23.4,23.47,23.39,23.47,12900.0,20.7241,20.7861,20.7152,20.7861,12900.0
2009-01-14 12:10:00,23.48,23.48,23.42,23.44,32400.0,20.7949,20.7949,20.7418,20.7595,32400.0
2009-01-14 12:15:00,23.44,23.44,23.39,23.39,6400.0,20.7595,20.7595,20.7152,20.7152,6400.0
2009-01-14 12:20:00,23.39,23.42,23.38,23.39,12300.0,20.7152,20.7418,20.7064,20.7152,12300.0
2009-01-14 12:25:00,23.38,23.39,23.35,23.37,17300.0,20.7064,20.7152,20.6798,20.6975,17300.0
2009-01-14 12:30:00,23.38,23.41,23.36,23.39,9400.0,20.7064,20.7329,20.6886,20.7152,9400.0
2009-01-14 12:35:00,23.39,23.41,23.34,23.35,16400.0,20.7152,20.7329,20.6709,20.6798,16400.0
2009-01-14 12:40:00,23.35,23.35,23.27,23.3,24900.0,20.6798,20.6798,20.6089,20.6355,24900.0
2009-01-14 12:45:00,23.3,23.35,23.3,23.32,21100.0,20.6355,20.6798,20.6355,20.6532,21100.0
2009-01-14 12:50:00,23.32,23.43,23.32,23.43,17000.0,20.6532,20.7506,20.6532,20.7506,17000.0
2009-01-14 12:55:00,23.44,23.47,23.42,23.45,10600.0,20.7595,20.7861,20.7418,20.7684,10600.0
2009-01-14 13:00:00,23.46,23.48,23.43,23.44,13800.0,20.7772,20.7949,20.7506,20.7595,13800.0
2009-01-14 13:05:00,23.44,23.45,23.43,23.44,4500.0,20.7595,20.7684,20.7506,20.7595,4500.0
2009-01-14 13:10:00,23.45,23.45,23.38,23.41,21300.0,20.7684,20.7684,20.7064,20.7329,21300.0
2009-01-14 13:15:00,23.4,23.43,23.39,23.41,15000.0,20.7241,20.7506,20.7152,20.7329,15000.0
2009-01-14 13:20:00,23.42,23.42,23.38,23.38,7700.0,20.7418,20.7418,20.7064,20.7064,7700.0
2009-01-14 13:25:00,23.39,23.4,23.34,23.34,11400.0,20.7152,20.7241,20.6709,20.6709,11400.0
2009-01-14 13:30:00,23.35,23.39,23.33,23.39,21100.0,20.6798,20.7152,20.6621,20.7152,21100.0
2009-01-14 13:35:00,23.39,23.41,23.38,23.4,18300.0,20.7152,20.7329,20.7064,20.7241,18300.0
2009-01-14 13:40:00,23.41,23.43,23.41,23.41,3500.0,20.7329,20.7506,20.7329,20.7329,3500.0
2009-01-14 13:45:00,23.41,23.45,23.4,23.43,9300.0,20.7329,20.7684,20.7241,20.7506,9300.0
2009-01-14 13:50:00,23.42,23.42,23.38,23.4,5100.0,20.7418,20.7418,20.7064,20.7241,5100.0
2009-01-14 13:55:00,23.41,23.41,23.37,23.38,5000.0,20.7329,20.7329,20.6975,20.7064,5000.0
2009-01-14 14:00:00,23.38,23.38,23.33,23.34,24000.0,20.7064,20.7064,20.6621,20.6709,24000.0
2009-01-14 14:05:00,23.34,23.42,23.33,23.42,24400.0,20.6709,20.7418,20.6621,20.7418,24400.0
2009-01-14 14:10:00,23.43,23.47,23.41,23.41,32300.0,20.7506,20.7861,20.7329,20.7329,32300.0
2009-01-14 14:15:00,23.42,23.46,23.41,23.41,22000.0,20.7418,20.7772,20.7329,20.7329,22000.0
2009-01-14 14:20:00,23.41,23.41,23.36,23.38,11800.0,20.7329,20.7329,20.6886,20.7064,11800.0
2009-01-14 14:25:00,23.38,23.39,23.36,23.38,14100.0,20.7064,20.7152,20.6886,20.7064,14100.0
2009-01-14 14:30:00,23.38,23.5,23.38,23.48,47000.0,20.7064,20.8126,20.7064,20.7949,47000.0
2009-01-14 14:35:00,23.48,23.54,23.47,23.49,32900.0,20.7949,20.8481,20.7861,20.8038,32900.0
2009-01-14 14:40:00,23.49,23.52,23.46,23.52,19100.0,20.8038,20.8303,20.7772,20.8303,19100.0
2009-01-14 14:45:00,23.52,23.55,23.45,23.45,49800.0,20.8303,20.8569,20.7684,20.7684,49800.0
2009-01-14 14:50:00,23.46,23.48,23.42,23.42,46100.0,20.7772,20.7949,20.7418,20.7418,46100.0
2009-01-14 14:55:00,23.42,23.44,23.41,23.43,29800.0,20.7418,20.7595,20.7329,20.7506,29800.0
2009-01-14 15:00:00,23.42,23.42,23.29,23.31,61500.0,20.7418,20.7418,20.6267,20.6444,61500.0
2009-01-14 15:05:00,23.31,23.32,23.27,23.27,29700.0,20.6444,20.6532,20.6089,20.6089,29700.0
2009-01-14 15:10:00,23.27,23.28,23.22,23.27,31800.0,20.6089,20.6178,20.5647,20.6089,31800.0
2009-01-14 15:15:00,23.26,23.26,23.14,23.2,75100.0,20.6001,20.6001,20.4938,20.5469,75100.0
2009-01-14 15:20:00,23.21,23.28,23.2,23.28,29700.0,20.5558,20.6178,20.5469,20.6178,29700.0
2009-01-14 15:25:00,23.27,23.31,23.22,23.26,100600.0,20.6089,20.6444,20.5647,20.6001,100600.0
2009-01-14 15:30:00,23.26,23.35,23.23,23.35,59700.0,20.6001,20.6798,20.5735,20.6798,59700.0
2009-01-14 15:35:00,23.35,23.35,23.26,23.27,99100.0,20.6798,20.6798,20.6001,20.6089,99100.0
2009-01-14 15:40:00,23.27,23.34,23.23,23.32,96100.0,20.6089,20.6709,20.5735,20.6532,96100.0
2009-01-14 15:45:00,23.32,23.43,23.26,23.41,129400.0,20.6532,20.7506,20.6001,20.7329,129400.0
2009-01-14 15:50:00,23.41,23.44,23.35,23.35,175800.0,20.7329,20.7595,20.6798,20.6798,175800.0
2009-01-14 15:55:00,23.35,23.43,23.35,23.36,231400.0,20.6798,20.7506,20.6798,20.6886,231400.0
2009-01-15 09:30:00,23.16,23.6,23.11,23.58,32900.0,20.5115,20.9012,20.4672,20.8835,32900.0
2009-01-15 09:35:00,23.59,23.59,23.47,23.5,22000.0,20.8923,20.8923,20.7861,20.8126,22000.0
2009-01-15 09:40:00,23.5,23.5,23.28,23.38,27200.0,20.8126,20.8126,20.6178,20.7064,27200.0
2009-01-15 09:45:00,23.39,23.4,23.19,23.28,40000.0,20.7152,20.7241,20.5381,20.6178,40000.0
2009-01-15 09:50:00,23.3,23.41,23.3,23.37,34400.0,20.6355,20.7329,20.6355,20.6975,34400.0
2009-01-15 09:55:00,23.37,23.46,23.37,23.44,33800.0,20.6975,20.7772,20.6975,20.7595,33800.0
2009-01-15 10:00:00,23.44,23.53,23.39,23.51,70500.0,20.7595,20.8392,20.7152,20.8215,70500.0
2009-01-15 10:05:00,23.51,23.52,23.36,23.41,37900.0,20.8215,20.8303,20.6886,20.7329,37900.0
2009-01-15 10:10:00,23.42,23.47,23.33,23.39,26200.0,20.7418,20.7861,20.6621,20.7152,26200.0
2009-01-15 10:15:00,23.39,23.39,23.29,23.31,36300.0,20.7152,20.7152,20.6267,20.6444,36300.0
2009-01-15 10:20:00,23.31,23.43,23.31,23.35,42200.0,20.6444,20.7506,20.6444,20.6798,42200.0
2009-01-15 10:25:00,23.35,23.38,23.3,23.35,26000.0,20.6798,20.7064,20.6355,20.6798,26000.0
2009-01-15 10:30:00,23.34,23.39,23.32,23.35,23600.0,20.6709,20.7152,20.6532,20.6798,23600.0
2009-01-15 10:35:00,23.35,23.4,23.35,23.4,35100.0,20.6798,20.7241,20.6798,20.7241,35100.0
2009-01-15 10:40:00,23.4,23.46,23.39,23.4,39000.0,20.7241,20.7772,20.7152,20.7241,39000.0
2009-01-15 10:45:00,23.4,23.44,23.37,23.44,28800.0,20.7241,20.7595,20.6975,20.7595,28800.0
2009-01-15 10:50:00,23.44,23.44,23.34,23.36,34400.0,20.7595,20.7595,20.6709,20.6886,34400.0
2009-01-15 10:55:00,23.36,23.39,23.3,23.31,58500.0,20.6886,20.7152,20.6355,20.6444,58500.0
2009-01-15 11:00:00,23.31,23.35,23.29,23.35,31100.0,20.6444,20.6798,20.6267,20.6798,31100.0
2009-01-15 11:05:00,23.36,23.39,23.34,23.38,30000.0,20.6886,20.7152,20.6709,20.7064,30000.0
2009-01-15 11:10:00,23.37,23.38,23.34,23.35,12800.0,20.6975,20.7064,20.6709,20.6798,12800.0
2009-01-15 11:15:00,23.35,23.37,23.29,23.3,22700.0,20.6798,20.6975,20.6267,20.6355,22700.0
2009-01-15 11:20:00,23.29,23.37,23.28,23.36,39700.0,20.6267,20.6975,20.6178,20.6886,39700.0
2009-01-15 11:25:00,23.36,23.39,23.32,23.34,26500.0,20.6886,20.7152,20.6532,20.6709,26500.0
2009-01-15 11:30:00,23.34,23.38,23.32,23.37,20700.0,20.6709,20.7064,20.6532,20.6975,20700.0
2009-01-15 11:35:00,23.36,23.36,23.3,23.31,28200.0,20.6886,20.6886,20.6355,20.6444,28200.0
2009-01-15 11:40:00,23.31,23.33,23.27,23.28,18700.0,20.6444,20.6621,20.6089,20.6178,18700.0
2009-01-15 11:45:00,23.28,23.28,23.26,23.26,13300.0,20.6178,20.6178,20.6001,20.6001,13300.0
2009-01-15 11:50:00,23.25,23.26,23.23,23.25,18100.0,20.5912,20.6001,20.5735,20.5912,18100.0
2009-01-15 11:55:00,23.24,23.26,23.23,23.23,22000.0,20.5824,20.6001,20.5735,20.5735,22000.0
2009-01-15 12:00:00,23.23,23.25,23.2,23.21,16600.0,20.5735,20.5912,20.5469,20.5558,16600.0
2009-01-15 12:05:00,23.21,23.21,23.16,23.18,25400.0,20.5558,20.5558,20.5115,20.5292,25400.0
2009-01-15 12:10:00,23.19,23.26,23.16,23.26,13000.0,20.5381,20.6001,20.5115,20.6001,13000.0
2009-01-15 12:15:00,23.25,23.27,23.24,23.27,14600.0,20.5912,20.6089,20.5824,20.6089,14600.0
2009-01-15 12:20:00,23.26,23.27,23.23,23.23,14100.0,20.6001,20.6089,20.5735,20.5735,14100.0
2009-01-15 12:25:00,23.23,23.24,23.19,23.21,14500.0,20.5735,20.5824,20.5381,20.5558,14500.0
2009-01-15 12:30:00,23.21,23.24,23.18,23.21,40900.0,20.5558,20.5824,20.5292,20.5558,40900.0
2009-01-15 12:35:00,23.21,23.22,23.13,23.13,22000.0,20.5558,20.5647,20.4849,20.4849,22000.0
2009-01-15 12:40:00,23.13,23.18,23.13,23.18,23600.0,20.4849,20.5292,20.4849,20.5292,23600.0
2009-01-15 12:45:00,23.17,23.21,23.16,23.21,9700.0,20.5204,20.5558,20.5115,20.5558,9700.0
2009-01-15 12:50:00,23.21,23.24,23.21,23.24,18600.0,20.5558,20.5824,20.5558,20.5824,18600.0
2009-01-15 12:55:00,23.25,23.25,23.18,23.22,17600.0,20.5912,20.5912,20.5292,20.5647,17600.0
2009-01-15 13:00:00,23.22,23.26,23.21,23.23,42300.0,20.5647,20.6001,20.5558,20.5735,42300.0
2009-01-15 13:05:00,23.24,23.26,23.23,23.23,11900.0,20.5824,20.6001,20.5735,20.5735,11900.0
2009-01-15 13:10:00,23.23,23.26,23.21,23.23,55100.0,20.5735,20.6001,20.5558,20.5735,55100.0
2009-01-15 13:15:00,23.23,23.28,23.22,23.24,38000.0,20.5735,20.6178,20.5647,20.5824,38000.0
2009-01-15 13:20:00,23.25,23.28,23.21,23.27,46300.0,20.5912,20.6178,20.5558,20.6089,46300.0
2009-01-15 13:25:00,23.27,23.29,23.24,23.28,68500.0,20.6089,20.6267,20.5824,20.6178,68500.0
2009-01-15 13:30:00,23.29,23.34,23.29,23.31,37600.0,20.6267,20.6709,20.6267,20.6444,37600.0
2009-01-15 13:35:00,23.31,23.37,23.28,23.37,63200.0,20.6444,20.6975,20.6178,20.6975,63200.0
2009-01-15 13:40:00,23.37,23.38,23.3,23.32,36300.0,20.6975,20.7064,20.6355,20.6532,36300.0
2009-01-15 13:45:00,23.32,23.33,23.26,23.27,42800.0,20.6532,20.6621,20.6001,20.6089,42800.0
2009-01-15 13:50:00,23.27,23.38,23.27,23.37,45200.0,20.6089,20.7064,20.6089,20.6975,45200.0
2009-01-15 13:55:00,23.37,23.48,23.36,23.43,48300.0,20.6975,20.7949,20.6886,20.7506,48300.0
2009-01-15 14:00:00,23.44,23.5,23.42,23.47,56400.0,20.7595,20.8126,20.7418,20.7861,56400.0
2009-01-15 14:05:00,23.48,23.61,23.48,23.51,42100.0,20.7949,20.9101,20.7949,20.8215,42100.0
2009-01-15 14:10:00,23.52,23.6,23.49,23.51,61800.0,20.8303,20.9012,20.8038,20.8215,61800.0
2009-01-15 14:15:00,23.51,23.65,23.51,23.59,51200.0,20.8215,20.9455,20.8215,20.8923,51200.0
2009-01-15 14:20:00,23.6,23.65,23.51,23.51,46500.0,20.9012,20.9455,20.8215,20.8215,46500.0
2009-01-15 14:25:00,23.51,23.65,23.5,23.61,107900.0,20.8215,20.9455,20.8126,20.9101,107900.0
2009-01-15 14:30:00,23.61,23.73,23.55,23.67,69700.0,20.9101,21.0163,20.8569,20.9632,69700.0
2009-01-15 14:35:00,23.66,23.67,23.57,23.66,59600.0,20.9543,20.9632,20.8746,20.9543,59600.0
2009-01-15 14:40:00,23.67,23.76,23.63,23.7,42300.0,20.9632,21.0429,20.9278,20.9898,42300.0
2009-01-15 14:45:00,23.7,23.83,23.69,23.76,75400.0,20.9898,21.1049,20.9809,21.0429,75400.0
2009-01-15 14:50:00,23.78,23.81,23.67,23.69,39100.0,21.0606,21.0872,20.9632,20.9809,39100.0
2009-01-15 14:55:00,23.69,23.75,23.67,23.69,42600.0,20.9809,21.034,20.9632,20.9809,42600.0
2009-01-15 15:00:00,23.68,23.81,23.68,23.71,52900.0,20.9721,21.0872,20.9721,20.9986,52900.0
2009-01-15 15:05:00,23.72,23.79,23.66,23.7,54700.0,21.0075,21.0695,20.9543,20.9898,54700.0
2009-01-15 15:10:00,23.72,23.82,23.72,23.8,53900.0,21.0075,21.096,21.0075,21.0783,53900.0
2009-01-15 15:15:00,23.8,23.9,23.79,23.9,55500.0,21.0783,21.1669,21.0695,21.1669,55500.0
2009-01-15 15:20:00,23.89,23.91,23.73,23.73,40800.0,21.158,21.1758,21.0163,21.0163,40800.0
2009-01-15 15:25:00,23.73,23.77,23.66,23.73,60200.0,21.0163,21.0518,20.9543,21.0163,60200.0
2009-01-15 15:30:00,23.74,23.74,23.59,23.67,130500.0,21.0252,21.0252,20.8923,20.9632,130500.0
2009-01-15 15:35:00,23.68,23.71,23.57,23.7,59700.0,20.9721,20.9986,20.8746,20.9898,59700.0
2009-01-15 15:40:00,23.71,23.71,23.53,23.54,89800.0,20.9986,20.9986,20.8392,20.8481,89800.0
2009-01-15 15:45:00,23.53,23.68,23.52,23.63,86500.0,20.8392,20.9721,20.8303,20.9278,86500.0
2009-01-15 15:50:00,23.63,23.84,23.63,23.81,194400.0,20.9278,21.1138,20.9278,21.0872,194400.0
2009-01-15 15:55:00,23.81,23.84,23.71,23.76,196800.0,21.0872,21.1138,20.9986,21.0429,196800.0
2009-01-16 09:30:00,23.89,23.98,23.71,23.79,324900.0,21.158,21.2377,20.9986,21.0695,324900.0
2009-01-16 09:35:00,23.79,23.79,23.6,23.72,37600.0,21.0695,21.0695,20.9012,21.0075,37600.0
2009-01-16 09:40:00,23.72,23.93,23.72,23.91,60300.0,21.0075,21.1935,21.0075,21.1758,60300.0
2009-01-16 09:45:00,23.91,23.98,23.86,23.86,72400.0,21.1758,21.2377,21.1315,21.1315,72400.0
2009-01-16 09:50:00,23.86,23.9,23.72,23.75,51000.0,21.1315,21.1669,21.0075,21.034,51000.0
2009-01-16 09:55:00,23.74,23.78,23.7,23.74,37100.0,21.0252,21.0606,20.9898,21.0252,37100.0
2009-01-16 10:00:00,23.74,23.86,23.73,23.84,49100.0,21.0252,21.1315,21.0163,21.1138,49100.0
2009-01-16 10:05:00,23.84,23.87,23.73,23.73,38500.0,21.1138,21.1403,21.0163,21.0163,38500.0
2009-01-16 10:10:00,23.74,23.74,23.65,23.7,50800.0,21.0252,21.0252,20.9455,20.9898,50800.0
2009-01-16 10:15:00,23.69,23.69,23.6,23.6,53000.0,20.9809,20.9809,20.9012,20.9012,53000.0
2009-01-16 10:20:00,23.6,23.7,23.6,23.69,21700.0,20.9012,20.9898,20.9012,20.9809,21700.0
2009-01-16 10:25:00,23.69,23.76,23.69,23.69,27000.0,20.9809,21.0429,20.9809,20.9809,27000.0
2009-01-16 10:30:00,23.69,23.78,23.67,23.76,28700.0,20.9809,21.0606,20.9632,21.0429,28700.0
2009-01-16 10:35:00,23.76,23.78,23.73,23.77,42200.0,21.0429,21.0606,21.0163,21.0518,42200.0
2009-01-16 10:40:00,23.77,23.77,23.66,23.67,30800.0,21.0518,21.0518,20.9543,20.9632,30800.0
2009-01-16 10:45:00,23.68,23.74,23.66,23.69,45400.0,20.9721,21.0252,20.9543,20.9809,45400.0
2009-01-16 10:50:00,23.68,23.74,23.63,23.73,69400.0,20.9721,21.0252,20.9278,21.0163,69400.0
2009-01-16 10:55:00,23.73,23.77,23.71,23.75,35500.0,21.0163,21.0518,20.9986,21.034,35500.0
2009-01-16 11:00:00,23.74,23.78,23.72,23.76,36100.0,21.0252,21.0606,21.0075,21.0429,36100.0
2009-01-16 11:05:00,23.76,23.76,23.7,23.71,27000.0,21.0429,21.0429,20.9898,20.9986,27000.0
2009-01-16 11:10:00,23.71,23.75,23.67,23.71,35100.0,20.9986,21.034,20.9632,20.9986,35100.0
2009-01-16 11:15:00,23.7,23.74,23.67,23.73,40000.0,20.9898,21.0252,20.9632,21.0163,40000.0
2009-01-16 11:20:00,23.73,23.78,23.7,23.78,24500.0,21.0163,21.0606,20.9898,21.0606,24500.0
2009-01-16 11:25:00,23.78,23.88,23.78,23.86,118600.0,21.0606,21.1492,21.0606,21.1315,118600.0
2009-01-16 11:30:00,23.87,23.89,23.77,23.78,46100.0,21.1403,21.158,21.0518,21.0606,46100.0
2009-01-16 11:35:00,23.78,23.78,23.68,23.75,63800.0,21.0606,21.0606,20.9721,21.034,63800.0
2009-01-16 11:40:00,23.75,23.82,23.72,23.82,30800.0,21.034,21.096,21.0075,21.096,30800.0
2009-01-16 11:45:00,23.82,23.83,23.8,23.81,16100.0,21.096,21.1049,21.0783,21.0872,16100.0
2009-01-16 11:50:00,23.82,23.87,23.81,23.82,26300.0,21.096,21.1403,21.0872,21.096,26300.0
2009-01-16 11:55:00,23.82,23.82,23.71,23.76,38000.0,21.096,21.096,20.9986,21.0429,38000.0
2009-01-16 12:00:00,23.75,23.79,23.73,23.74,27400.0,21.034,21.0695,21.0163,21.0252,27400.0
2009-01-16 12:05:00,23.73,23.75,23.66,23.66,24000.0,21.0163,21.034,20.9543,20.9543,24000.0
2009-01-16 12:10:00,23.66,23.68,23.63,23.67,21300.0,20.9543,20.9721,20.9278,20.9632,21300.0
2009-01-16 12:15:00,23.67,23.68,23.55,23.58,46000.0,20.9632,20.9721,20.8569,20.8835,46000.0
2009-01-16 12:20:00,23.58,23.59,23.45,23.54,49900.0,20.8835,20.8923,20.7684,20.8481,49900.0
2009-01-16 12:25:00,23.52,23.59,23.49,23.58,18500.0,20.8303,20.8923,20.8038,20.8835,18500.0
2009-01-16 12:30:00,23.58,23.63,23.56,23.58,32600.0,20.8835,20.9278,20.8658,20.8835,32600.0
2009-01-16 12:35:00,23.58,23.65,23.54,23.65,32000.0,20.8835,20.9455,20.8481,20.9455,32000.0
2009-01-16 12:40:00,23.64,23.65,23.6,23.63,25400.0,20.9366,20.9455,20.9012,20.9278,25400.0
2009-01-16 12:45:00,23.63,23.63,23.6,23.6,20200.0,20.9278,20.9278,20.9012,20.9012,20200.0
2009-01-16 12:50:00,23.6,23.69,23.6,23.66,23800.0,20.9012,20.9809,20.9012,20.9543,23800.0
2009-01-16 12:55:00,23.65,23.69,23.63,23.69,20500.0,20.9455,20.9809,20.9278,20.9809,20500.0
2009-01-16 13:00:00,23.69,23.74,23.65,23.66,26300.0,20.9809,21.0252,20.9455,20.9543,26300.0
2009-01-16 13:05:00,23.66,23.69,23.64,23.69,13200.0,20.9543,20.9809,20.9366,20.9809,13200.0
2009-01-16 13:10:00,23.69,23.75,23.66,23.66,27700.0,20.9809,21.034,20.9543,20.9543,27700.0
2009-01-16 13:15:00,23.67,23.67,23.6,23.65,72200.0,20.9632,20.9632,20.9012,20.9455,72200.0
2009-01-16 13:20:00,23.64,23.71,23.63,23.69,53700.0,20.9366,20.9986,20.9278,20.9809,53700.0
2009-01-16 13:25:00,23.68,23.71,23.62,23.71,17100.0,20.9721,20.9986,20.9189,20.9986,17100.0
2009-01-16 13:30:00,23.71,23.81,23.69,23.79,72800.0,20.9986,21.0872,20.9809,21.0695,72800.0
2009-01-16 13:35:00,23.8,23.88,23.8,23.8,60600.0,21.0783,21.1492,21.0783,21.0783,60600.0
2009-01-16 13:40:00,23.8,23.89,23.79,23.87,28500.0,21.0783,21.158,21.0695,21.1403,28500.0
2009-01-16 13:45:00,23.87,23.87,23.79,23.79,17400.0,21.1403,21.1403,21.0695,21.0695,17400.0
2009-01-16 13:50:00,23.79,23.82,23.74,23.75,33000.0,21.0695,21.096,21.0252,21.034,33000.0
2009-01-16 13:55:00,23.75,23.88,23.75,23.88,39700.0,21.034,21.1492,21.034,21.1492,39700.0
2009-01-16 14:00:00,23.89,23.9,23.83,23.89,30800.0,21.158,21.1669,21.1049,21.158,30800.0
2009-01-16 14:05:00,23.88,23.98,23.87,23.93,62500.0,21.1492,21.2377,21.1403,21.1935,62500.0
2009-01-16 14:10:00,23.93,23.97,23.87,23.89,103000.0,21.1935,21.2289,21.1403,21.158,103000.0
2009-01-16 14:15:00,23.89,23.91,23.79,23.82,27800.0,21.158,21.1758,21.0695,21.096,27800.0
2009-01-16 14:20:00,23.82,23.83,23.75,23.83,29900.0,21.096,21.1049,21.034,21.1049,29900.0
2009-01-16 14:25:00,23.84,23.89,23.83,23.85,31100.0,21.1138,21.158,21.1049,21.1226,31100.0
2009-01-16 14:30:00,23.85,23.91,23.77,23.79,42200.0,21.1226,21.1758,21.0518,21.0695,42200.0
2009-01-16 14:35:00,23.79,23.91,23.79,23.87,25600.0,21.0695,21.1758,21.0695,21.1403,25600.0
2009-01-16 14:40:00,23.87,23.94,23.82,23.86,39400.0,21.1403,21.2023,21.096,21.1315,39400.0
2009-01-16 14:45:00,23.86,23.92,23.83,23.88,34100.0,21.1315,21.1846,21.1049,21.1492,34100.0
2009-01-16 14:50:00,23.88,23.98,23.88,23.93,31500.0,21.1492,21.2377,21.1492,21.1935,31500.0
2009-01-16 14:55:00,23.93,23.99,23.9,23.99,24400.0,21.1935,21.2466,21.1669,21.2466,24400.0
2009-01-16 15:00:00,24.0,24.04,23.95,23.95,30700.0,21.2555,21.2909,21.2112,21.2112,30700.0
2009-01-16 15:05:00,23.96,24.05,23.96,24.05,63400.0,21.22,21.2997,21.22,21.2997,63400.0
2009-01-16 15:10:00,24.05,24.14,24.05,24.06,61300.0,21.2997,21.3794,21.2997,21.3086,61300.0
2009-01-16 15:15:00,24.07,24.14,24.05,24.09,24300.0,21.3175,21.3794,21.2997,21.3352,24300.0
2009-01-16 15:20:00,24.09,24.14,23.98,24.12,50700.0,21.3352,21.3794,21.2377,21.3617,50700.0
2009-01-16 15:25:00,24.13,24.16,23.97,23.97,56800.0,21.3706,21.3972,21.2289,21.2289,56800.0
2009-01-16 15:30:00,23.98,24.11,23.96,24.1,79200.0,21.2377,21.3529,21.22,21.344,79200.0
2009-01-16 15:35:00,24.1,24.14,24.06,24.09,91600.0,21.344,21.3794,21.3086,21.3352,91600.0
2009-01-16 15:40:00,24.09,24.09,23.99,24.06,60400.0,21.3352,21.3352,21.2466,21.3086,60400.0
2009-01-16 15:45:00,24.06,24.15,24.06,24.14,94500.0,21.3086,21.3883,21.3086,21.3794,94500.0
2009-01-16 15:50:00,24.14,24.2,24.07,24.11,148100.0,21.3794,21.4326,21.3175,21.3529,148100.0
2009-01-16 15:55:00,24.11,24.12,23.99,23.99,247200.0,21.3529,21.3617,21.2466,21.2466,247200.0
2009-01-20 09:30:00,24.21,24.25,23.86,24.2,49300.0,21.4414,21.4769,21.1315,21.4326,49300.0
2009-01-20 09:35:00,24.2,24.2,24.03,24.06,28500.0,21.4326,21.4326,21.282,21.3086,28500.0
2009-01-20 09:40:00,24.05,24.16,24.03,24.03,30100.0,21.2997,21.3972,21.282,21.282,30100.0
2009-01-20 09:45:00,24.05,24.05,23.9,23.92,27600.0,21.2997,21.2997,21.1669,21.1846,27600.0
2009-01-20 09:50:00,23.92,23.97,23.68,23.69,24700.0,21.1846,21.2289,20.9721,20.9809,24700.0
2009-01-20 09:55:00,23.7,23.78,23.65,23.66,53300.0,20.9898,21.0606,20.9455,20.9543,53300.0
2009-01-20 10:00:00,23.66,23.66,23.51,23.56,58600.0,20.9543,20.9543,20.8215,20.8658,58600.0
2009-01-20 10:05:00,23.57,23.68,23.56,23.64,36600.0,20.8746,20.9721,20.8658,20.9366,36600.0
2009-01-20 10:10:00,23.64,23.68,23.58,23.65,26500.0,20.9366,20.9721,20.8835,20.9455,26500.0
2009-01-20 10:15:00,23.66,23.68,23.58,23.62,28900.0,20.9543,20.9721,20.8835,20.9189,28900.0
2009-01-20 10:20:00,23.61,23.68,23.59,23.59,24100.0,20.9101,20.9721,20.8923,20.8923,24100.0
2009-01-20 10:25:00,23.6,23.68,23.54,23.68,30400.0,20.9012,20.9721,20.8481,20.9721,30400.0
2009-01-20 10:30:00,23.68,23.68,23.58,23.58,25100.0,20.9721,20.9721,20.8835,20.8835,25100.0
2009-01-20 10:35:00,23.58,23.63,23.55,23.59,26900.0,20.8835,20.9278,20.8569,20.8923,26900.0
2009-01-20 10:40:00,23.59,23.59,23.54,23.55,24500.0,20.8923,20.8923,20.8481,20.8569,24500.0
2009-01-20 10:45:00,23.54,23.58,23.52,23.54,25300.0,20.8481,20.8835,20.8303,20.8481,25300.0
2009-01-20 10:50:00,23.54,23.56,23.5,23.55,17300.0,20.8481,20.8658,20.8126,20.8569,17300.0
2009-01-20 10:55:00,23.55,23.55,23.42,23.48,40100.0,20.8569,20.8569,20.7418,20.7949,40100.0
2009-01-20 11:00:00,23.47,23.53,23.45,23.47,18700.0,20.7861,20.8392,20.7684,20.7861,18700.0
2009-01-20 11:05:00,23.47,23.49,23.39,23.42,19000.0,20.7861,20.8038,20.7152,20.7418,19000.0
2009-01-20 11:10:00,23.42,23.44,23.39,23.4,17600.0,20.7418,20.7595,20.7152,20.7241,17600.0
2009-01-20 11:15:00,23.41,23.43,23.37,23.42,20700.0,20.7329,20.7506,20.6975,20.7418,20700.0
2009-01-20 11:20:00,23.4,23.4,23.31,23.33,26900.0,20.7241,20.7241,20.6444,20.6621,26900.0
2009-01-20 11:25:00,23.33,23.37,23.32,23.36,17600.0,20.6621,20.6975,20.6532,20.6886,17600.0
2009-01-20 11:30:00,23.35,23.4,23.35,23.37,26200.0,20.6798,20.7241,20.6798,20.6975,26200.0
2009-01-20 11:35:00,23.38,23.51,23.38,23.5,25800.0,20.7064,20.8215,20.7064,20.8126,25800.0
2009-01-20 11:40:00,23.5,23.53,23.5,23.51,11700.0,20.8126,20.8392,20.8126,20.8215,11700.0
2009-01-20 11:45:00,23.51,23.52,23.47,23.48,9300.0,20.8215,20.8303,20.7861,20.7949,9300.0
2009-01-20 11:50:00,23.48,23.48,23.4,23.4,18100.0,20.7949,20.7949,20.7241,20.7241,18100.0
2009-01-20 11:55:00,23.41,23.41,23.33,23.34,48200.0,20.7329,20.7329,20.6621,20.6709,48200.0
2009-01-20 12:00:00,23.34,23.41,23.33,23.41,10600.0,20.6709,20.7329,20.6621,20.7329,10600.0
2009-01-20 12:05:00,23.4,23.4,23.31,23.36,20900.0,20.7241,20.7241,20.6444,20.6886,20900.0
2009-01-20 12:10:00,23.35,23.43,23.34,23.43,20700.0,20.6798,20.7506,20.6709,20.7506,20700.0
2009-01-20 12:15:00,23.43,23.47,23.43,23.44,25100.0,20.7506,20.7861,20.7506,20.7595,25100.0
2009-01-20 12:20:00,23.43,23.43,23.35,23.35,20400.0,20.7506,20.7506,20.6798,20.6798,20400.0
2009-01-20 12:25:00,23.35,23.35,23.21,23.26,32700.0,20.6798,20.6798,20.5558,20.6001,32700.0
2009-01-20 12:30:00,23.26,23.32,23.24,23.31,17100.0,20.6001,20.6532,20.5824,20.6444,17100.0
2009-01-20 12:35:00,23.32,23.37,23.29,23.32,34100.0,20.6532,20.6975,20.6267,20.6532,34100.0
2009-01-20 12:40:00,23.32,23.33,23.2,23.22,121000.0,20.6532,20.6621,20.5469,20.5647,121000.0
2009-01-20 12:45:00,23.22,23.24,23.17,23.19,57100.0,20.5647,20.5824,20.5204,20.5381,57100.0
2009-01-20 12:50:00,23.18,23.21,23.14,23.16,60300.0,20.5292,20.5558,20.4938,20.5115,60300.0
2009-01-20 12:55:00,23.17,23.18,23.13,23.13,28200.0,20.5204,20.5292,20.4849,20.4849,28200.0
2009-01-20 13:00:00,23.13,23.21,23.11,23.17,45300.0,20.4849,20.5558,20.4672,20.5204,45300.0
2009-01-20 13:05:00,23.17,23.17,23.06,23.08,59000.0,20.5204,20.5204,20.423,20.4407,59000.0
2009-01-20 13:10:00,23.08,23.15,23.08,23.1,41900.0,20.4407,20.5027,20.4407,20.4584,41900.0
2009-01-20 13:15:00,23.1,23.14,23.05,23.1,34400.0,20.4584,20.4938,20.4141,20.4584,34400.0
2009-01-20 13:20:00,23.09,23.16,23.09,23.16,33400.0,20.4495,20.5115,20.4495,20.5115,33400.0
2009-01-20 13:25:00,23.16,23.2,23.16,23.2,42800.0,20.5115,20.5469,20.5115,20.5469,42800.0
2009-01-20 13:30:00,23.19,23.19,23.06,23.07,48800.0,20.5381,20.5381,20.423,20.4318,48800.0
2009-01-20 13:35:00,23.08,23.11,23.08,23.11,12100.0,20.4407,20.4672,20.4407,20.4672,12100.0
2009-01-20 13:40:00,23.11,23.14,23.1,23.14,27700.0,20.4672,20.4938,20.4584,20.4938,27700.0
2009-01-20 13:45:00,23.14,23.14,23.0,23.02,26100.0,20.4938,20.4938,20.3698,20.3875,26100.0
2009-01-20 13:50:00,23.02,23.03,22.99,23.02,30600.0,20.3875,20.3964,20.361,20.3875,30600.0
2009-01-20 13:55:00,23.01,23.07,23.01,23.04,51100.0,20.3787,20.4318,20.3787,20.4052,51100.0
2009-01-20 14:00:00,23.03,23.04,22.98,23.0,136800.0,20.3964,20.4052,20.3521,20.3698,136800.0
2009-01-20 14:05:00,23.0,23.01,22.97,22.99,70500.0,20.3698,20.3787,20.3432,20.361,70500.0
2009-01-20 14:10:00,22.99,23.0,22.94,22.94,33800.0,20.361,20.3698,20.3167,20.3167,33800.0
2009-01-20 14:15:00,22.93,22.98,22.93,22.98,67000.0,20.3078,20.3521,20.3078,20.3521,67000.0
2009-01-20 14:20:00,22.98,22.99,22.87,22.88,42200.0,20.3521,20.361,20.2547,20.2635,42200.0
2009-01-20 14:25:00,22.9,23.01,22.9,22.99,49300.0,20.2812,20.3787,20.2812,20.361,49300.0
2009-01-20 14:30:00,23.0,23.03,22.98,23.03,48300.0,20.3698,20.3964,20.3521,20.3964,48300.0
2009-01-20 14:35:00,23.03,23.08,22.98,23.0,70600.0,20.3964,20.4407,20.3521,20.3698,70600.0
2009-01-20 14:40:00,23.0,23.01,22.94,22.96,62600.0,20.3698,20.3787,20.3167,20.3344,62600.0
2009-01-20 14:45:00,22.96,22.96,22.86,22.95,52500.0,20.3344,20.3344,20.2458,20.3255,52500.0
2009-01-20 14:50:00,22.95,23.01,22.95,23.01,54700.0,20.3255,20.3787,20.3255,20.3787,54700.0
2009-01-20 14:55:00,23.01,23.01,22.93,22.98,44100.0,20.3787,20.3787,20.3078,20.3521,44100.0
2009-01-20 15:00:00,22.98,22.98,22.91,22.96,59300.0,20.3521,20.3521,20.2901,20.3344,59300.0
2009-01-20 15:05:00,22.97,22.97,22.92,22.93,63800.0,20.3432,20.3432,20.299,20.3078,63800.0
2009-01-20 15:10:00,22.93,22.98,22.92,22.92,55400.0,20.3078,20.3521,20.299,20.299,55400.0
2009-01-20 15:15:00,22.92,22.92,22.8,22.87,109700.0,20.299,20.299,20.1927,20.2547,109700.0
2009-01-20 15:20:00,22.87,22.93,22.84,22.9,62400.0,20.2547,20.3078,20.2281,20.2812,62400.0
2009-01-20 15:25:00,22.9,22.98,22.89,22.94,48900.0,20.2812,20.3521,20.2724,20.3167,48900.0
2009-01-20 15:30:00,22.95,23.03,22.91,23.02,66100.0,20.3255,20.3964,20.2901,20.3875,66100.0
2009-01-20 15:35:00,23.01,23.11,22.94,22.99,113700.0,20.3787,20.4672,20.3167,20.361,113700.0
2009-01-20 15:40:00,22.99,23.03,22.93,22.96,112300.0,20.361,20.3964,20.3078,20.3344,112300.0
2009-01-20 15:45:00,22.95,23.02,22.92,23.01,81200.0,20.3255,20.3875,20.299,20.3787,81200.0
2009-01-20 15:50:00,23.01,23.01,22.83,22.84,244600.0,20.3787,20.3787,20.2193,20.2281,244600.0
2009-01-20 15:55:00,22.84,22.85,22.76,22.78,219200.0,20.2281,20.237,20.1573,20.175,219200.0
2009-01-21 09:30:00,23.14,23.37,23.01,23.27,35600.0,20.4938,20.6975,20.3787,20.6089,35600.0
2009-01-21 09:35:00,23.23,23.34,23.15,23.19,39300.0,20.5735,20.6709,20.5027,20.5381,39300.0
2009-01-21 09:40:00,23.21,23.22,23.11,23.12,21200.0,20.5558,20.5647,20.4672,20.4761,21200.0
2009-01-21 09:45:00,23.13,23.23,23.13,23.19,35000.0,20.4849,20.5735,20.4849,20.5381,35000.0
2009-01-21 09:50:00,23.19,23.26,23.1,23.25,43200.0,20.5381,20.6001,20.4584,20.5912,43200.0
2009-01-21 09:55:00,23.24,23.25,23.18,23.19,27300.0,20.5824,20.5912,20.5292,20.5381,27300.0
2009-01-21 10:00:00,23.19,23.22,23.13,23.17,70100.0,20.5381,20.5647,20.4849,20.5204,70100.0
2009-01-21 10:05:00,23.18,23.22,23.12,23.15,49200.0,20.5292,20.5647,20.4761,20.5027,49200.0
2009-01-21 10:10:00,23.15,23.16,23.05,23.05,98800.0,20.5027,20.5115,20.4141,20.4141,98800.0
2009-01-21 10:15:00,23.05,23.09,22.92,23.0,164300.0,20.4141,20.4495,20.299,20.3698,164300.0
2009-01-21 10:20:00,23.0,23.01,22.96,22.96,51600.0,20.3698,20.3787,20.3344,20.3344,51600.0
2009-01-21 10:25:00,22.96,22.98,22.83,22.84,65700.0,20.3344,20.3521,20.2193,20.2281,65700.0
2009-01-21 10:30:00,22.83,22.95,22.81,22.81,120200.0,20.2193,20.3255,20.2015,20.2015,120200.0
2009-01-21 10:35:00,22.82,22.82,22.72,22.76,91300.0,20.2104,20.2104,20.1218,20.1573,91300.0
2009-01-21 10:40:00,22.76,22.76,22.68,22.74,50400.0,20.1573,20.1573,20.0864,20.1395,50400.0
2009-01-21 10:45:00,22.74,22.8,22.69,22.69,55400.0,20.1395,20.1927,20.0953,20.0953,55400.0
2009-01-21 10:50:00,22.69,22.72,22.65,22.69,24900.0,20.0953,20.1218,20.0598,20.0953,24900.0
2009-01-21 10:55:00,22.69,22.7,22.48,22.51,186700.0,20.0953,20.1041,19.9093,19.9358,186700.0
2009-01-21 11:00:00,22.51,22.56,22.5,22.56,65700.0,19.9358,19.9801,19.927,19.9801,65700.0
2009-01-21 11:05:00,22.56,22.66,22.56,22.62,68700.0,19.9801,20.0687,19.9801,20.0333,68700.0
2009-01-21 11:10:00,22.63,22.66,22.59,22.62,21900.0,20.0421,20.0687,20.0067,20.0333,21900.0
2009-01-21 11:15:00,22.59,22.69,22.57,22.68,22300.0,20.0067,20.0953,19.989,20.0864,22300.0
2009-01-21 11:20:00,22.68,22.76,22.66,22.75,50400.0,20.0864,20.1573,20.0687,20.1484,50400.0
2009-01-21 11:25:00,22.75,22.75,22.69,22.71,29600.0,20.1484,20.1484,20.0953,20.113,29600.0
2009-01-21 11:30:00,22.71,22.78,22.71,22.77,24600.0,20.113,20.175,20.113,20.1661,24600.0
2009-01-21 11:35:00,22.77,22.79,22.75,22.75,26400.0,20.1661,20.1838,20.1484,20.1484,26400.0
2009-01-21 11:40:00,22.76,22.83,22.74,22.78,22700.0,20.1573,20.2193,20.1395,20.175,22700.0
2009-01-21 11:45:00,22.77,22.79,22.72,22.75,37700.0,20.1661,20.1838,20.1218,20.1484,37700.0
2009-01-21 11:50:00,22.75,22.84,22.75,22.78,36200.0,20.1484,20.2281,20.1484,20.175,36200.0
2009-01-21 11:55:00,22.76,22.76,22.71,22.72,15300.0,20.1573,20.1573,20.113,20.1218,15300.0
2009-01-21 12:00:00,22.72,22.73,22.68,22.7,29900.0,20.1218,20.1307,20.0864,20.1041,29900.0
2009-01-21 12:05:00,22.7,22.76,22.68,22.75,23300.0,20.1041,20.1573,20.0864,20.1484,23300.0
2009-01-21 12:10:00,22.75,22.8,22.73,22.8,23000.0,20.1484,20.1927,20.1307,20.1927,23000.0
2009-01-21 12:15:00,22.8,22.81,22.74,22.75,17300.0,20.1927,20.2015,20.1395,20.1484,17300.0
2009-01-21 12:20:00,22.75,22.81,22.7,22.71,17500.0,20.1484,20.2015,20.1041,20.113,17500.0
2009-01-21 12:25:00,22.7,22.73,22.7,22.72,13000.0,20.1041,20.1307,20.1041,20.1218,13000.0
2009-01-21 12:30:00,22.71,22.77,22.67,22.73,20100.0,20.113,20.1661,20.0776,20.1307,20100.0
2009-01-21 12:35:00,22.72,22.75,22.71,22.71,13600.0,20.1218,20.1484,20.113,20.113,13600.0
2009-01-21 12:40:00,22.7,22.75,22.7,22.71,12800.0,20.1041,20.1484,20.1041,20.113,12800.0
2009-01-21 12:45:00,22.71,22.72,22.69,22.72,12200.0,20.113,20.1218,20.0953,20.1218,12200.0
2009-01-21 12:50:00,22.71,22.72,22.68,22.71,11800.0,20.113,20.1218,20.0864,20.113,11800.0
2009-01-21 12:55:00,22.71,22.78,22.7,22.78,9700.0,20.113,20.175,20.1041,20.175,9700.0
2009-01-21 13:00:00,22.77,22.8,22.75,22.79,23700.0,20.1661,20.1927,20.1484,20.1838,23700.0
2009-01-21 13:05:00,22.8,22.85,22.8,22.85,23400.0,20.1927,20.237,20.1927,20.237,23400.0
2009-01-21 13:10:00,22.84,22.85,22.78,22.79,11000.0,20.2281,20.237,20.175,20.1838,11000.0
2009-01-21 13:15:00,22.79,22.8,22.77,22.79,8500.0,20.1838,20.1927,20.1661,20.1838,8500.0
2009-01-21 13:20:00,22.79,22.82,22.78,22.81,5100.0,20.1838,20.2104,20.175,20.2015,5100.0
2009-01-21 13:25:00,22.81,22.81,22.71,22.73,23200.0,20.2015,20.2015,20.113,20.1307,23200.0
2009-01-21 13:30:00,22.74,22.87,22.74,22.87,23400.0,20.1395,20.2547,20.1395,20.2547,23400.0
2009-01-21 13:35:00,22.86,22.91,22.86,22.88,26300.0,20.2458,20.2901,20.2458,20.2635,26300.0
2009-01-21 13:40:00,22.88,22.92,22.84,22.84,39600.0,20.2635,20.299,20.2281,20.2281,39600.0
2009-01-21 13:45:00,22.85,22.91,22.82,22.9,47600.0,20.237,20.2901,20.2104,20.2812,47600.0
2009-01-21 13:50:00,22.89,22.9,22.85,22.89,10500.0,20.2724,20.2812,20.237,20.2724,10500.0
2009-01-21 13:55:00,22.89,22.92,22.84,22.92,20300.0,20.2724,20.299,20.2281,20.299,20300.0
2009-01-21 14:00:00,22.92,22.92,22.84,22.85,25600.0,20.299,20.299,20.2281,20.237,25600.0
2009-01-21 14:05:00,22.85,22.88,22.81,22.84,20500.0,20.237,20.2635,20.2015,20.2281,20500.0
2009-01-21 14:10:00,22.84,22.93,22.84,22.91,21100.0,20.2281,20.3078,20.2281,20.2901,21100.0
2009-01-21 14:15:00,22.91,22.93,22.87,22.91,22900.0,20.2901,20.3078,20.2547,20.2901,22900.0
2009-01-21 14:20:00,22.91,22.92,22.88,22.89,16500.0,20.2901,20.299,20.2635,20.2724,16500.0
2009-01-21 14:25:00,22.89,22.92,22.89,22.91,16600.0,20.2724,20.299,20.2724,20.2901,16600.0
2009-01-21 14:30:00,22.92,23.0,22.91,22.99,39500.0,20.299,20.3698,20.2901,20.361,39500.0
2009-01-21 14:35:00,22.99,23.05,22.99,22.99,22900.0,20.361,20.4141,20.361,20.361,22900.0
2009-01-21 14:40:00,22.99,23.01,22.95,22.95,27700.0,20.361,20.3787,20.3255,20.3255,27700.0
2009-01-21 14:45:00,22.95,23.06,22.95,23.01,24800.0,20.3255,20.423,20.3255,20.3787,24800.0
2009-01-21 14:50:00,23.01,23.06,22.99,23.02,40000.0,20.3787,20.423,20.361,20.3875,40000.0
2009-01-21 14:55:00,23.02,23.13,23.02,23.1,45200.0,20.3875,20.4849,20.3875,20.4584,45200.0
2009-01-21 15:00:00,23.11,23.13,23.06,23.13,42700.0,20.4672,20.4849,20.423,20.4849,42700.0
2009-01-21 15:05:00,23.13,23.22,23.13,23.22,62000.0,20.4849,20.5647,20.4849,20.5647,62000.0
2009-01-21 15:10:00,23.21,23.24,23.18,23.19,49200.0,20.5558,20.5824,20.5292,20.5381,49200.0
2009-01-21 15:15:00,23.19,23.26,23.19,23.26,40000.0,20.5381,20.6001,20.5381,20.6001,40000.0
2009-01-21 15:20:00,23.26,23.26,23.18,23.19,33000.0,20.6001,20.6001,20.5292,20.5381,33000.0
2009-01-21 15:25:00,23.19,23.2,23.15,23.19,35600.0,20.5381,20.5469,20.5027,20.5381,35600.0
2009-01-21 15:30:00,23.18,23.19,23.14,23.18,60800.0,20.5292,20.5381,20.4938,20.5292,60800.0
2009-01-21 15:35:00,23.18,23.28,23.18,23.25,73300.0,20.5292,20.6178,20.5292,20.5912,73300.0
2009-01-21 15:40:00,23.28,23.36,23.26,23.35,91000.0,20.6178,20.6886,20.6001,20.6798,91000.0
2009-01-21 15:45:00,23.36,23.39,23.32,23.32,140800.0,20.6886,20.7152,20.6532,20.6532,140800.0
2009-01-21 15:50:00,23.32,23.47,23.32,23.47,154100.0,20.6532,20.7861,20.6532,20.7861,154100.0
2009-01-21 15:55:00,23.47,23.52,23.46,23.48,211800.0,20.7861,20.8303,20.7772,20.7949,211800.0
2009-01-22 09:30:00,23.58,23.58,23.04,23.15,58800.0,20.8835,20.8835,20.4052,20.5027,58800.0
2009-01-22 09:35:00,23.15,23.2,22.85,22.89,64500.0,20.5027,20.5469,20.237,20.2724,64500.0
2009-01-22 09:40:00,22.89,23.1,22.86,22.96,67900.0,20.2724,20.4584,20.2458,20.3344,67900.0
2009-01-22 09:45:00,22.96,23.02,22.81,23.0,59800.0,20.3344,20.3875,20.2015,20.3698,59800.0
2009-01-22 09:50:00,23.0,23.14,22.95,23.1,47700.0,20.3698,20.4938,20.3255,20.4584,47700.0
2009-01-22 09:55:00,23.1,23.11,22.94,22.95,37800.0,20.4584,20.4672,20.3167,20.3255,37800.0
2009-01-22 10:00:00,22.94,23.07,22.92,22.98,127900.0,20.3167,20.4318,20.299,20.3521,127900.0
2009-01-22 10:05:00,22.99,23.16,22.91,23.14,85400.0,20.361,20.5115,20.2901,20.4938,85400.0
2009-01-22 10:10:00,23.14,23.21,23.14,23.2,36700.0,20.4938,20.5558,20.4938,20.5469,36700.0
2009-01-22 10:15:00,23.19,23.31,23.15,23.31,77000.0,20.5381,20.6444,20.5027,20.6444,77000.0
2009-01-22 10:20:00,23.3,23.34,23.25,23.26,50700.0,20.6355,20.6709,20.5912,20.6001,50700.0
2009-01-22 10:25:00,23.25,23.31,23.24,23.27,40800.0,20.5912,20.6444,20.5824,20.6089,40800.0
2009-01-22 10:30:00,23.27,23.27,23.18,23.2,50600.0,20.6089,20.6089,20.5292,20.5469,50600.0
2009-01-22 10:35:00,23.2,23.28,23.17,23.2,40700.0,20.5469,20.6178,20.5204,20.5469,40700.0
2009-01-22 10:40:00,23.2,23.23,23.16,23.2,45100.0,20.5469,20.5735,20.5115,20.5469,45100.0
2009-01-22 10:45:00,23.2,23.2,23.06,23.08,67500.0,20.5469,20.5469,20.423,20.4407,67500.0
2009-01-22 10:50:00,23.08,23.13,23.05,23.1,39800.0,20.4407,20.4849,20.4141,20.4584,39800.0
2009-01-22 10:55:00,23.1,23.12,23.05,23.05,36000.0,20.4584,20.4761,20.4141,20.4141,36000.0
2009-01-22 11:00:00,23.05,23.05,22.97,22.97,63600.0,20.4141,20.4141,20.3432,20.3432,63600.0
2009-01-22 11:05:00,22.98,23.0,22.97,23.0,26600.0,20.3521,20.3698,20.3432,20.3698,26600.0
2009-01-22 11:10:00,22.99,23.0,22.96,22.98,25500.0,20.361,20.3698,20.3344,20.3521,25500.0
2009-01-22 11:15:00,23.0,23.01,22.98,22.98,51400.0,20.3698,20.3787,20.3521,20.3521,51400.0
2009-01-22 11:20:00,22.98,23.0,22.92,23.0,36600.0,20.3521,20.3698,20.299,20.3698,36600.0
2009-01-22 11:25:00,23.0,23.01,22.9,22.93,38100.0,20.3698,20.3787,20.2812,20.3078,38100.0
2009-01-22 11:30:00,22.93,22.93,22.85,22.93,23500.0,20.3078,20.3078,20.237,20.3078,23500.0
2009-01-22 11:35:00,22.94,22.94,22.83,22.86,25000.0,20.3167,20.3167,20.2193,20.2458,25000.0
2009-01-22 11:40:00,22.85,22.88,22.76,22.76,28200.0,20.237,20.2635,20.1573,20.1573,28200.0
2009-01-22 11:45:00,22.76,22.86,22.76,22.83,22300.0,20.1573,20.2458,20.1573,20.2193,22300.0
2009-01-22 11:50:00,22.84,22.89,22.83,22.87,13400.0,20.2281,20.2724,20.2193,20.2547,13400.0
2009-01-22 11:55:00,22.86,22.87,22.76,22.76,38100.0,20.2458,20.2547,20.1573,20.1573,38100.0
2009-01-22 12:00:00,22.77,22.79,22.67,22.68,57000.0,20.1661,20.1838,20.0776,20.0864,57000.0
2009-01-22 12:05:00,22.68,22.72,22.67,22.69,17700.0,20.0864,20.1218,20.0776,20.0953,17700.0
2009-01-22 12:10:00,22.69,22.77,22.68,22.77,17400.0,20.0953,20.1661,20.0864,20.1661,17400.0
2009-01-22 12:15:00,22.77,22.8,22.75,22.79,11800.0,20.1661,20.1927,20.1484,20.1838,11800.0
2009-01-22 12:20:00,22.8,22.83,22.76,22.78,14000.0,20.1927,20.2193,20.1573,20.175,14000.0
2009-01-22 12:25:00,22.78,22.85,22.77,22.85,17400.0,20.175,20.237,20.1661,20.237,17400.0
2009-01-22 12:30:00,22.84,22.85,22.79,22.85,12300.0,20.2281,20.237,20.1838,20.237,12300.0
2009-01-22 12:35:00,22.85,22.91,22.85,22.86,26600.0,20.237,20.2901,20.237,20.2458,26600.0
2009-01-22 12:40:00,22.86,22.87,22.82,22.84,16700.0,20.2458,20.2547,20.2104,20.2281,16700.0
2009-01-22 12:45:00,22.84,22.96,22.83,22.93,24300.0,20.2281,20.3344,20.2193,20.3078,24300.0
2009-01-22 12:50:00,22.93,22.97,22.93,22.97,10700.0,20.3078,20.3432,20.3078,20.3432,10700.0
2009-01-22 12:55:00,22.97,22.98,22.9,22.91,21600.0,20.3432,20.3521,20.2812,20.2901,21600.0
2009-01-22 13:00:00,22.89,22.97,22.88,22.95,20100.0,20.2724,20.3432,20.2635,20.3255,20100.0
2009-01-22 13:05:00,22.95,22.97,22.9,22.91,14800.0,20.3255,20.3432,20.2812,20.2901,14800.0
2009-01-22 13:10:00,22.91,22.91,22.83,22.85,10800.0,20.2901,20.2901,20.2193,20.237,10800.0
2009-01-22 13:15:00,22.86,22.94,22.85,22.92,10900.0,20.2458,20.3167,20.237,20.299,10900.0
2009-01-22 13:20:00,22.92,22.94,22.82,22.88,21800.0,20.299,20.3167,20.2104,20.2635,21800.0
2009-01-22 13:25:00,22.89,23.0,22.88,22.89,32400.0,20.2724,20.3698,20.2635,20.2724,32400.0
2009-01-22 13:30:00,22.88,22.9,22.83,22.85,37800.0,20.2635,20.2812,20.2193,20.237,37800.0
2009-01-22 13:35:00,22.86,22.95,22.86,22.93,22300.0,20.2458,20.3255,20.2458,20.3078,22300.0
2009-01-22 13:40:00,22.92,22.99,22.89,22.89,26600.0,20.299,20.361,20.2724,20.2724,26600.0
2009-01-22 13:45:00,22.9,23.06,22.88,23.02,70200.0,20.2812,20.423,20.2635,20.3875,70200.0
2009-01-22 13:50:00,23.03,23.11,23.01,23.03,21200.0,20.3964,20.4672,20.3787,20.3964,21200.0
2009-01-22 13:55:00,23.04,23.11,23.0,23.1,18600.0,20.4052,20.4672,20.3698,20.4584,18600.0
2009-01-22 14:00:00,23.1,23.24,23.06,23.19,46800.0,20.4584,20.5824,20.423,20.5381,46800.0
2009-01-22 14:05:00,23.18,23.32,23.18,23.22,46300.0,20.5292,20.6532,20.5292,20.5647,46300.0
2009-01-22 14:10:00,23.21,23.35,23.2,23.28,37200.0,20.5558,20.6798,20.5469,20.6178,37200.0
2009-01-22 14:15:00,23.28,23.39,23.23,23.36,66000.0,20.6178,20.7152,20.5735,20.6886,66000.0
2009-01-22 14:20:00,23.35,23.4,23.24,23.32,39400.0,20.6798,20.7241,20.5824,20.6532,39400.0
2009-01-22 14:25:00,23.3,23.35,23.24,23.3,25600.0,20.6355,20.6798,20.5824,20.6355,25600.0
2009-01-22 14:30:00,23.28,23.36,23.26,23.3,31500.0,20.6178,20.6886,20.6001,20.6355,31500.0
2009-01-22 14:35:00,23.3,23.4,23.28,23.37,37500.0,20.6355,20.7241,20.6178,20.6975,37500.0
2009-01-22 14:40:00,23.37,23.39,23.3,23.3,24000.0,20.6975,20.7152,20.6355,20.6355,24000.0
2009-01-22 14:45:00,23.28,23.28,23.15,23.16,44900.0,20.6178,20.6178,20.5027,20.5115,44900.0
2009-01-22 14:50:00,23.16,23.23,23.15,23.18,33100.0,20.5115,20.5735,20.5027,20.5292,33100.0
2009-01-22 14:55:00,23.18,23.25,23.14,23.25,33300.0,20.5292,20.5912,20.4938,20.5912,33300.0
2009-01-22 15:00:00,23.24,23.28,23.0,23.0,60200.0,20.5824,20.6178,20.3698,20.3698,60200.0
2009-01-22 15:05:00,23.0,23.06,22.94,22.95,63400.0,20.3698,20.423,20.3167,20.3255,63400.0
2009-01-22 15:10:00,22.94,23.09,22.92,23.02,41100.0,20.3167,20.4495,20.299,20.3875,41100.0
2009-01-22 15:15:00,23.04,23.04,22.92,22.98,52800.0,20.4052,20.4052,20.299,20.3521,52800.0
2009-01-22 15:20:00,22.97,23.08,22.94,23.07,60400.0,20.3432,20.4407,20.3167,20.4318,60400.0
2009-01-22 15:25:00,23.08,23.11,23.03,23.1,36800.0,20.4407,20.4672,20.3964,20.4584,36800.0
2009-01-22 15:30:00,23.1,23.13,23.04,23.07,51000.0,20.4584,20.4849,20.4052,20.4318,51000.0
2009-01-22 15:35:00,23.06,23.06,22.97,22.99,42100.0,20.423,20.423,20.3432,20.361,42100.0
2009-01-22 15:40:00,22.99,23.23,22.99,23.17,79300.0,20.361,20.5735,20.361,20.5204,79300.0
2009-01-22 15:45:00,23.17,23.24,23.17,23.24,55400.0,20.5204,20.5824,20.5204,20.5824,55400.0
2009-01-22 15:50:00,23.24,23.24,23.1,23.13,64800.0,20.5824,20.5824,20.4584,20.4849,64800.0
2009-01-22 15:55:00,23.14,23.18,23.1,23.1,127600.0,20.4938,20.5292,20.4584,20.4584,127600.0
2009-01-23 09:30:00,23.0,23.01,22.76,22.79,30400.0,20.3698,20.3787,20.1573,20.1838,30400.0
2009-01-23 09:35:00,22.76,22.8,22.65,22.69,41300.0,20.1573,20.1927,20.0598,20.0953,41300.0
2009-01-23 09:40:00,22.69,22.75,22.64,22.74,48900.0,20.0953,20.1484,20.051,20.1395,48900.0
2009-01-23 09:45:00,22.74,22.8,22.57,22.64,42400.0,20.1395,20.1927,19.989,20.051,42400.0
2009-01-23 09:50:00,22.64,22.82,22.62,22.82,32900.0,20.051,20.2104,20.0333,20.2104,32900.0
2009-01-23 09:55:00,22.81,22.81,22.71,22.72,21400.0,20.2015,20.2015,20.113,20.1218,21400.0
2009-01-23 10:00:00,22.72,22.78,22.71,22.75,80500.0,20.1218,20.175,20.113,20.1484,80500.0
2009-01-23 10:05:00,22.75,22.83,22.72,22.75,48400.0,20.1484,20.2193,20.1218,20.1484,48400.0
2009-01-23 10:10:00,22.75,22.8,22.69,22.78,45900.0,20.1484,20.1927,20.0953,20.175,45900.0
2009-01-23 10:15:00,22.78,22.82,22.75,22.75,25000.0,20.175,20.2104,20.1484,20.1484,25000.0
2009-01-23 10:20:00,22.75,22.76,22.71,22.75,20800.0,20.1484,20.1573,20.113,20.1484,20800.0
2009-01-23 10:25:00,22.74,22.78,22.73,22.77,59200.0,20.1395,20.175,20.1307,20.1661,59200.0
2009-01-23 10:30:00,22.77,22.77,22.65,22.66,45300.0,20.1661,20.1661,20.0598,20.0687,45300.0
2009-01-23 10:35:00,22.67,22.71,22.65,22.69,86400.0,20.0776,20.113,20.0598,20.0953,86400.0
2009-01-23 10:40:00,22.68,22.7,22.67,22.67,38600.0,20.0864,20.1041,20.0776,20.0776,38600.0
2009-01-23 10:45:00,22.67,22.72,22.65,22.7,62400.0,20.0776,20.1218,20.0598,20.1041,62400.0
2009-01-23 10:50:00,22.69,22.72,22.66,22.66,60700.0,20.0953,20.1218,20.0687,20.0687,60700.0
2009-01-23 10:55:00,22.66,22.68,22.64,22.64,55900.0,20.0687,20.0864,20.051,20.051,55900.0
2009-01-23 11:00:00,22.63,22.78,22.63,22.77,87100.0,20.0421,20.175,20.0421,20.1661,87100.0
2009-01-23 11:05:00,22.77,22.77,22.72,22.74,30800.0,20.1661,20.1661,20.1218,20.1395,30800.0
2009-01-23 11:10:00,22.74,22.85,22.7,22.85,31400.0,20.1395,20.237,20.1041,20.237,31400.0
2009-01-23 11:15:00,22.85,22.88,22.8,22.8,84900.0,20.237,20.2635,20.1927,20.1927,84900.0
2009-01-23 11:20:00,22.8,22.86,22.8,22.84,79400.0,20.1927,20.2458,20.1927,20.2281,79400.0
2009-01-23 11:25:00,22.84,22.9,22.83,22.89,65400.0,20.2281,20.2812,20.2193,20.2724,65400.0
2009-01-23 11:30:00,22.89,22.96,22.87,22.88,43800.0,20.2724,20.3344,20.2547,20.2635,43800.0
2009-01-23 11:35:00,22.88,22.91,22.85,22.9,43400.0,20.2635,20.2901,20.237,20.2812,43400.0
2009-01-23 11:40:00,22.91,22.95,22.89,22.89,23400.0,20.2901,20.3255,20.2724,20.2724,23400.0
2009-01-23 11:45:00,22.88,22.88,22.81,22.82,69600.0,20.2635,20.2635,20.2015,20.2104,69600.0
2009-01-23 11:50:00,22.83,22.89,22.82,22.88,40700.0,20.2193,20.2724,20.2104,20.2635,40700.0
2009-01-23 11:55:00,22.89,22.89,22.8,22.83,73700.0,20.2724,20.2724,20.1927,20.2193,73700.0
2009-01-23 12:00:00,22.82,22.87,22.81,22.84,64800.0,20.2104,20.2547,20.2015,20.2281,64800.0
2009-01-23 12:05:00,22.84,22.85,22.83,22.83,32900.0,20.2281,20.237,20.2193,20.2193,32900.0
2009-01-23 12:10:00,22.83,22.86,22.82,22.85,35800.0,20.2193,20.2458,20.2104,20.237,35800.0
2009-01-23 12:15:00,22.85,22.86,22.81,22.81,46500.0,20.237,20.2458,20.2015,20.2015,46500.0
2009-01-23 12:20:00,22.82,22.96,22.82,22.93,58800.0,20.2104,20.3344,20.2104,20.3078,58800.0
2009-01-23 12:25:00,22.94,22.96,22.89,22.93,58000.0,20.3167,20.3344,20.2724,20.3078,58000.0
2009-01-23 12:30:00,22.93,22.93,22.88,22.9,46000.0,20.3078,20.3078,20.2635,20.2812,46000.0
2009-01-23 12:35:00,22.89,22.91,22.84,22.86,42700.0,20.2724,20.2901,20.2281,20.2458,42700.0
2009-01-23 12:40:00,22.85,22.89,22.85,22.88,53200.0,20.237,20.2724,20.237,20.2635,53200.0
2009-01-23 12:45:00,22.87,23.04,22.86,23.0,49500.0,20.2547,20.4052,20.2458,20.3698,49500.0
2009-01-23 12:50:00,23.0,23.07,22.99,23.0,53900.0,20.3698,20.4318,20.361,20.3698,53900.0
2009-01-23 12:55:00,23.0,23.07,22.98,23.03,40500.0,20.3698,20.4318,20.3521,20.3964,40500.0
2009-01-23 13:00:00,23.0,23.09,22.96,23.08,53100.0,20.3698,20.4495,20.3344,20.4407,53100.0
2009-01-23 13:05:00,23.08,23.11,23.05,23.07,30900.0,20.4407,20.4672,20.4141,20.4318,30900.0
2009-01-23 13:10:00,23.08,23.22,23.07,23.18,33600.0,20.4407,20.5647,20.4318,20.5292,33600.0
2009-01-23 13:15:00,23.17,23.27,23.13,23.27,55700.0,20.5204,20.6089,20.4849,20.6089,55700.0
2009-01-23 13:20:00,23.26,23.27,23.19,23.22,14800.0,20.6001,20.6089,20.5381,20.5647,14800.0
2009-01-23 13:25:00,23.22,23.28,23.17,23.17,32700.0,20.5647,20.6178,20.5204,20.5204,32700.0
2009-01-23 13:30:00,23.17,23.34,23.16,23.34,67300.0,20.5204,20.6709,20.5115,20.6709,67300.0
2009-01-23 13:35:00,23.33,23.41,23.27,23.27,40600.0,20.6621,20.7329,20.6089,20.6089,40600.0
2009-01-23 13:40:00,23.27,23.37,23.27,23.37,50300.0,20.6089,20.6975,20.6089,20.6975,50300.0
2009-01-23 13:45:00,23.39,23.41,23.33,23.33,23700.0,20.7152,20.7329,20.6621,20.6621,23700.0
2009-01-23 13:50:00,23.33,23.34,23.24,23.29,25100.0,20.6621,20.6709,20.5824,20.6267,25100.0
2009-01-23 13:55:00,23.29,23.42,23.27,23.42,47000.0,20.6267,20.7418,20.6089,20.7418,47000.0
2009-01-23 14:00:00,23.42,23.47,23.35,23.35,34000.0,20.7418,20.7861,20.6798,20.6798,34000.0
2009-01-23 14:05:00,23.35,23.43,23.35,23.37,32400.0,20.6798,20.7506,20.6798,20.6975,32400.0
2009-01-23 14:10:00,23.37,23.38,23.32,23.37,40700.0,20.6975,20.7064,20.6532,20.6975,40700.0
2009-01-23 14:15:00,23.37,23.42,23.33,23.4,41900.0,20.6975,20.7418,20.6621,20.7241,41900.0
2009-01-23 14:20:00,23.4,23.49,23.38,23.46,50800.0,20.7241,20.8038,20.7064,20.7772,50800.0
2009-01-23 14:25:00,23.46,23.47,23.37,23.4,37000.0,20.7772,20.7861,20.6975,20.7241,37000.0
2009-01-23 14:30:00,23.39,23.41,23.25,23.25,43000.0,20.7152,20.7329,20.5912,20.5912,43000.0
2009-01-23 14:35:00,23.25,23.34,23.24,23.34,47400.0,20.5912,20.6709,20.5824,20.6709,47400.0
2009-01-23 14:40:00,23.34,23.38,23.25,23.31,94800.0,20.6709,20.7064,20.5912,20.6444,94800.0
2009-01-23 14:45:00,23.31,23.39,23.25,23.35,70600.0,20.6444,20.7152,20.5912,20.6798,70600.0
2009-01-23 14:50:00,23.35,23.36,23.25,23.29,63700.0,20.6798,20.6886,20.5912,20.6267,63700.0
2009-01-23 14:55:00,23.29,23.33,23.23,23.28,114300.0,20.6267,20.6621,20.5735,20.6178,114300.0
2009-01-23 15:00:00,23.28,23.37,23.23,23.34,104700.0,20.6178,20.6975,20.5735,20.6709,104700.0
2009-01-23 15:05:00,23.34,23.35,23.25,23.25,70500.0,20.6709,20.6798,20.5912,20.5912,70500.0
2009-01-23 15:10:00,23.25,23.34,23.21,23.29,93400.0,20.5912,20.6709,20.5558,20.6267,93400.0
2009-01-23 15:15:00,23.29,23.35,23.25,23.34,110800.0,20.6267,20.6798,20.5912,20.6709,110800.0
2009-01-23 15:20:00,23.34,23.44,23.32,23.38,94400.0,20.6709,20.7595,20.6532,20.7064,94400.0
2009-01-23 15:25:00,23.37,23.41,23.32,23.32,91000.0,20.6975,20.7329,20.6532,20.6532,91000.0
2009-01-23 15:30:00,23.32,23.35,23.26,23.3,216900.0,20.6532,20.6798,20.6001,20.6355,216900.0
2009-01-23 15:35:00,23.29,23.34,23.27,23.34,93600.0,20.6267,20.6709,20.6089,20.6709,93600.0
2009-01-23 15:40:00,23.33,23.36,23.32,23.33,146600.0,20.6621,20.6886,20.6532,20.6621,146600.0
2009-01-23 15:45:00,23.33,23.38,23.32,23.36,117600.0,20.6621,20.7064,20.6532,20.6886,117600.0
2009-01-23 15:50:00,23.36,23.46,23.36,23.43,190400.0,20.6886,20.7772,20.6886,20.7506,190400.0
2009-01-23 15:55:00,23.44,23.48,23.37,23.37,330700.0,20.7595,20.7949,20.6975,20.6975,330700.0
2009-01-26 09:30:00,23.27,23.49,23.09,23.39,63300.0,20.6089,20.8038,20.4495,20.7152,63300.0
2009-01-26 09:35:00,23.39,23.41,23.25,23.41,77500.0,20.7152,20.7329,20.5912,20.7329,77500.0
2009-01-26 09:40:00,23.4,23.55,23.4,23.5,71100.0,20.7241,20.8569,20.7241,20.8126,71100.0
2009-01-26 09:45:00,23.5,23.58,23.49,23.52,43000.0,20.8126,20.8835,20.8038,20.8303,43000.0
2009-01-26 09:50:00,23.52,23.53,23.46,23.48,37900.0,20.8303,20.8392,20.7772,20.7949,37900.0
2009-01-26 09:55:00,23.5,23.54,23.43,23.5,52700.0,20.8126,20.8481,20.7506,20.8126,52700.0
2009-01-26 10:00:00,23.5,23.77,23.49,23.61,86900.0,20.8126,21.0518,20.8038,20.9101,86900.0
2009-01-26 10:05:00,23.61,23.66,23.55,23.6,45400.0,20.9101,20.9543,20.8569,20.9012,45400.0
2009-01-26 10:10:00,23.6,23.63,23.56,23.56,59800.0,20.9012,20.9278,20.8658,20.8658,59800.0
2009-01-26 10:15:00,23.55,23.57,23.51,23.54,29800.0,20.8569,20.8746,20.8215,20.8481,29800.0
2009-01-26 10:20:00,23.53,23.63,23.5,23.62,52700.0,20.8392,20.9278,20.8126,20.9189,52700.0
2009-01-26 10:25:00,23.62,23.62,23.55,23.59,31200.0,20.9189,20.9189,20.8569,20.8923,31200.0
2009-01-26 10:30:00,23.6,23.65,23.57,23.65,79400.0,20.9012,20.9455,20.8746,20.9455,79400.0
2009-01-26 10:35:00,23.65,23.65,23.54,23.54,66300.0,20.9455,20.9455,20.8481,20.8481,66300.0
2009-01-26 10:40:00,23.54,23.62,23.54,23.6,78700.0,20.8481,20.9189,20.8481,20.9012,78700.0
2009-01-26 10:45:00,23.6,23.67,23.6,23.64,61100.0,20.9012,20.9632,20.9012,20.9366,61100.0
2009-01-26 10:50:00,23.64,23.65,23.58,23.58,171900.0,20.9366,20.9455,20.8835,20.8835,171900.0
2009-01-26 10:55:00,23.58,23.59,23.53,23.55,65200.0,20.8835,20.8923,20.8392,20.8569,65200.0
2009-01-26 11:00:00,23.54,23.59,23.53,23.55,189000.0,20.8481,20.8923,20.8392,20.8569,189000.0
2009-01-26 11:05:00,23.56,23.59,23.55,23.57,50700.0,20.8658,20.8923,20.8569,20.8746,50700.0
2009-01-26 11:10:00,23.57,23.57,23.52,23.52,153500.0,20.8746,20.8746,20.8303,20.8303,153500.0
2009-01-26 11:15:00,23.52,23.53,23.43,23.45,59100.0,20.8303,20.8392,20.7506,20.7684,59100.0
2009-01-26 11:20:00,23.45,23.54,23.45,23.52,46300.0,20.7684,20.8481,20.7684,20.8303,46300.0
2009-01-26 11:25:00,23.52,23.56,23.52,23.56,44200.0,20.8303,20.8658,20.8303,20.8658,44200.0
2009-01-26 11:30:00,23.55,23.6,23.54,23.54,33200.0,20.8569,20.9012,20.8481,20.8481,33200.0
2009-01-26 11:35:00,23.54,23.56,23.52,23.54,12500.0,20.8481,20.8658,20.8303,20.8481,12500.0
2009-01-26 11:40:00,23.55,23.55,23.52,23.54,45800.0,20.8569,20.8569,20.8303,20.8481,45800.0
2009-01-26 11:45:00,23.54,23.56,23.45,23.45,30400.0,20.8481,20.8658,20.7684,20.7684,30400.0
2009-01-26 11:50:00,23.46,23.49,23.43,23.49,34100.0,20.7772,20.8038,20.7506,20.8038,34100.0
2009-01-26 11:55:00,23.49,23.51,23.49,23.5,29600.0,20.8038,20.8215,20.8038,20.8126,29600.0
2009-01-26 12:00:00,23.5,23.54,23.49,23.52,44500.0,20.8126,20.8481,20.8038,20.8303,44500.0
2009-01-26 12:05:00,23.51,23.52,23.5,23.52,8400.0,20.8215,20.8303,20.8126,20.8303,8400.0
2009-01-26 12:10:00,23.5,23.53,23.49,23.5,94500.0,20.8126,20.8392,20.8038,20.8126,94500.0
2009-01-26 12:15:00,23.5,23.56,23.5,23.55,113200.0,20.8126,20.8658,20.8126,20.8569,113200.0
2009-01-26 12:20:00,23.55,23.67,23.55,23.63,68600.0,20.8569,20.9632,20.8569,20.9278,68600.0
2009-01-26 12:25:00,23.63,23.64,23.55,23.59,41500.0,20.9278,20.9366,20.8569,20.8923,41500.0
2009-01-26 12:30:00,23.58,23.61,23.49,23.5,37700.0,20.8835,20.9101,20.8038,20.8126,37700.0
2009-01-26 12:35:00,23.5,23.52,23.47,23.49,79000.0,20.8126,20.8303,20.7861,20.8038,79000.0
2009-01-26 12:40:00,23.49,23.55,23.47,23.55,27700.0,20.8038,20.8569,20.7861,20.8569,27700.0
2009-01-26 12:45:00,23.56,23.65,23.56,23.61,22300.0,20.8658,20.9455,20.8658,20.9101,22300.0
2009-01-26 12:50:00,23.62,23.69,23.6,23.69,35600.0,20.9189,20.9809,20.9012,20.9809,35600.0
2009-01-26 12:55:00,23.69,23.71,23.6,23.62,33100.0,20.9809,20.9986,20.9012,20.9189,33100.0
2009-01-26 13:00:00,23.61,23.68,23.61,23.63,18900.0,20.9101,20.9721,20.9101,20.9278,18900.0
2009-01-26 13:05:00,23.62,23.62,23.48,23.49,31700.0,20.9189,20.9189,20.7949,20.8038,31700.0
2009-01-26 13:10:00,23.5,23.53,23.46,23.49,16900.0,20.8126,20.8392,20.7772,20.8038,16900.0
2009-01-26 13:15:00,23.49,23.55,23.49,23.52,15800.0,20.8038,20.8569,20.8038,20.8303,15800.0
2009-01-26 13:20:00,23.51,23.53,23.42,23.52,40200.0,20.8215,20.8392,20.7418,20.8303,40200.0
2009-01-26 13:25:00,23.51,23.51,23.46,23.48,25900.0,20.8215,20.8215,20.7772,20.7949,25900.0
2009-01-26 13:30:00,23.48,23.48,23.33,23.35,50300.0,20.7949,20.7949,20.6621,20.6798,50300.0
2009-01-26 13:35:00,23.34,23.39,23.34,23.37,20100.0,20.6709,20.7152,20.6709,20.6975,20100.0
2009-01-26 13:40:00,23.36,23.47,23.36,23.47,18700.0,20.6886,20.7861,20.6886,20.7861,18700.0
2009-01-26 13:45:00,23.47,23.48,23.38,23.38,16900.0,20.7861,20.7949,20.7064,20.7064,16900.0
2009-01-26 13:50:00,23.38,23.41,23.29,23.31,42200.0,20.7064,20.7329,20.6267,20.6444,42200.0
2009-01-26 13:55:00,23.33,23.35,23.3,23.34,20300.0,20.6621,20.6798,20.6355,20.6709,20300.0
2009-01-26 14:00:00,23.35,23.35,23.2,23.25,62100.0,20.6798,20.6798,20.5469,20.5912,62100.0
2009-01-26 14:05:00,23.25,23.25,23.11,23.21,59100.0,20.5912,20.5912,20.4672,20.5558,59100.0
2009-01-26 14:10:00,23.21,23.21,23.12,23.16,26500.0,20.5558,20.5558,20.4761,20.5115,26500.0
2009-01-26 14:15:00,23.15,23.16,23.08,23.16,32300.0,20.5027,20.5115,20.4407,20.5115,32300.0
2009-01-26 14:20:00,23.16,23.2,23.11,23.14,32600.0,20.5115,20.5469,20.4672,20.4938,32600.0
2009-01-26 14:25:00,23.13,23.22,23.12,23.16,22000.0,20.4849,20.5647,20.4761,20.5115,22000.0
2009-01-26 14:30:00,23.17,23.21,23.15,23.21,32000.0,20.5204,20.5558,20.5027,20.5558,32000.0
2009-01-26 14:35:00,23.21,23.25,23.2,23.22,26100.0,20.5558,20.5912,20.5469,20.5647,26100.0
2009-01-26 14:40:00,23.22,23.23,23.12,23.16,38900.0,20.5647,20.5735,20.4761,20.5115,38900.0
2009-01-26 14:45:00,23.17,23.27,23.13,23.26,44000.0,20.5204,20.6089,20.4849,20.6001,44000.0
2009-01-26 14:50:00,23.25,23.32,23.23,23.3,34800.0,20.5912,20.6532,20.5735,20.6355,34800.0
2009-01-26 14:55:00,23.29,23.33,23.23,23.31,51200.0,20.6267,20.6621,20.5735,20.6444,51200.0
2009-01-26 15:00:00,23.31,23.43,23.28,23.31,72300.0,20.6444,20.7506,20.6178,20.6444,72300.0
2009-01-26 15:05:00,23.31,23.4,23.29,23.38,38100.0,20.6444,20.7241,20.6267,20.7064,38100.0
2009-01-26 15:10:00,23.39,23.4,23.28,23.3,66700.0,20.7152,20.7241,20.6178,20.6355,66700.0
2009-01-26 15:15:00,23.3,23.33,23.26,23.33,44400.0,20.6355,20.6621,20.6001,20.6621,44400.0
2009-01-26 15:20:00,23.34,23.42,23.33,23.39,56200.0,20.6709,20.7418,20.6621,20.7152,56200.0
2009-01-26 15:25:00,23.39,23.46,23.37,23.37,88900.0,20.7152,20.7772,20.6975,20.6975,88900.0
2009-01-26 15:30:00,23.37,23.4,23.3,23.32,114800.0,20.6975,20.7241,20.6355,20.6532,114800.0
2009-01-26 15:35:00,23.32,23.35,23.25,23.25,185400.0,20.6532,20.6798,20.5912,20.5912,185400.0
2009-01-26 15:40:00,23.24,23.26,23.12,23.15,148400.0,20.5824,20.6001,20.4761,20.5027,148400.0
2009-01-26 15:45:00,23.15,23.22,23.12,23.21,168900.0,20.5027,20.5647,20.4761,20.5558,168900.0
2009-01-26 15:50:00,23.21,23.3,23.18,23.29,206100.0,20.5558,20.6355,20.5292,20.6267,206100.0
2009-01-26 15:55:00,23.29,23.31,23.2,23.24,211000.0,20.6267,20.6444,20.5469,20.5824,211000.0
2009-01-27 09:30:00,23.1,23.42,22.95,23.12,59600.0,20.4584,20.7418,20.3255,20.4761,59600.0
2009-01-27 09:35:00,23.13,23.3,23.13,23.3,40900.0,20.4849,20.6355,20.4849,20.6355,40900.0
2009-01-27 09:40:00,23.29,23.31,23.26,23.28,51400.0,20.6267,20.6444,20.6001,20.6178,51400.0
2009-01-27 09:45:00,23.28,23.33,23.21,23.22,35000.0,20.6178,20.6621,20.5558,20.5647,35000.0
2009-01-27 09:50:00,23.24,23.27,23.22,23.25,40600.0,20.5824,20.6089,20.5647,20.5912,40600.0
2009-01-27 09:55:00,23.25,23.31,23.19,23.23,58900.0,20.5912,20.6444,20.5381,20.5735,58900.0
2009-01-27 10:00:00,23.22,23.25,23.17,23.23,28300.0,20.5647,20.5912,20.5204,20.5735,28300.0
2009-01-27 10:05:00,23.23,23.23,23.1,23.19,48600.0,20.5735,20.5735,20.4584,20.5381,48600.0
2009-01-27 10:10:00,23.19,23.23,23.16,23.22,27900.0,20.5381,20.5735,20.5115,20.5647,27900.0
2009-01-27 10:15:00,23.22,23.23,23.16,23.17,65900.0,20.5647,20.5735,20.5115,20.5204,65900.0
2009-01-27 10:20:00,23.17,23.28,23.16,23.25,60000.0,20.5204,20.6178,20.5115,20.5912,60000.0
2009-01-27 10:25:00,23.26,23.27,23.18,23.19,15200.0,20.6001,20.6089,20.5292,20.5381,15200.0
2009-01-27 10:30:00,23.19,23.22,23.17,23.2,48600.0,20.5381,20.5647,20.5204,20.5469,48600.0
2009-01-27 10:35:00,23.21,23.25,23.2,23.21,25600.0,20.5558,20.5912,20.5469,20.5558,25600.0
2009-01-27 10:40:00,23.19,23.22,23.13,23.15,67100.0,20.5381,20.5647,20.4849,20.5027,67100.0
2009-01-27 10:45:00,23.15,23.15,23.1,23.11,29200.0,20.5027,20.5027,20.4584,20.4672,29200.0
2009-01-27 10:50:00,23.1,23.13,23.1,23.1,39700.0,20.4584,20.4849,20.4584,20.4584,39700.0
2009-01-27 10:55:00,23.1,23.17,23.1,23.16,52700.0,20.4584,20.5204,20.4584,20.5115,52700.0
2009-01-27 11:00:00,23.15,23.18,23.14,23.16,50800.0,20.5027,20.5292,20.4938,20.5115,50800.0
2009-01-27 11:05:00,23.15,23.21,23.14,23.19,39500.0,20.5027,20.5558,20.4938,20.5381,39500.0
2009-01-27 11:10:00,23.19,23.19,23.17,23.17,19900.0,20.5381,20.5381,20.5204,20.5204,19900.0
2009-01-27 11:15:00,23.18,23.28,23.18,23.23,59400.0,20.5292,20.6178,20.5292,20.5735,59400.0
2009-01-27 11:20:00,23.23,23.24,23.21,23.21,24200.0,20.5735,20.5824,20.5558,20.5558,24200.0
2009-01-27 11:25:00,23.22,23.23,23.14,23.17,78500.0,20.5647,20.5735,20.4938,20.5204,78500.0
2009-01-27 11:30:00,23.17,23.22,23.14,23.15,95000.0,20.5204,20.5647,20.4938,20.5027,95000.0
2009-01-27 11:35:00,23.15,23.2,23.15,23.19,57800.0,20.5027,20.5469,20.5027,20.5381,57800.0
2009-01-27 11:40:00,23.19,23.19,23.15,23.18,24900.0,20.5381,20.5381,20.5027,20.5292,24900.0
2009-01-27 11:45:00,23.18,23.21,23.18,23.19,26200.0,20.5292,20.5558,20.5292,20.5381,26200.0
2009-01-27 11:50:00,23.19,23.2,23.16,23.18,33700.0,20.5381,20.5469,20.5115,20.5292,33700.0
2009-01-27 11:55:00,23.17,23.2,23.15,23.16,16700.0,20.5204,20.5469,20.5027,20.5115,16700.0
2009-01-27 12:00:00,23.16,23.17,23.12,23.17,14800.0,20.5115,20.5204,20.4761,20.5204,14800.0
2009-01-27 12:05:00,23.17,23.21,23.17,23.2,18800.0,20.5204,20.5558,20.5204,20.5469,18800.0
2009-01-27 12:10:00,23.2,23.24,23.17,23.19,28300.0,20.5469,20.5824,20.5204,20.5381,28300.0
2009-01-27 12:15:00,23.19,23.21,23.19,23.21,45600.0,20.5381,20.5558,20.5381,20.5558,45600.0
2009-01-27 12:20:00,23.2,23.24,23.2,23.21,33800.0,20.5469,20.5824,20.5469,20.5558,33800.0
2009-01-27 12:25:00,23.21,23.26,23.19,23.25,99700.0,20.5558,20.6001,20.5381,20.5912,99700.0
2009-01-27 12:30:00,23.25,23.27,23.24,23.26,18000.0,20.5912,20.6089,20.5824,20.6001,18000.0
2009-01-27 12:35:00,23.26,23.27,23.24,23.24,14500.0,20.6001,20.6089,20.5824,20.5824,14500.0
2009-01-27 12:40:00,23.25,23.28,23.22,23.24,41400.0,20.5912,20.6178,20.5647,20.5824,41400.0
2009-01-27 12:45:00,23.25,23.25,23.21,23.24,25100.0,20.5912,20.5912,20.5558,20.5824,25100.0
2009-01-27 12:50:00,23.24,23.28,23.21,23.27,22700.0,20.5824,20.6178,20.5558,20.6089,22700.0
2009-01-27 12:55:00,23.28,23.3,23.23,23.23,36900.0,20.6178,20.6355,20.5735,20.5735,36900.0
2009-01-27 13:00:00,23.24,23.26,23.24,23.24,23000.0,20.5824,20.6001,20.5824,20.5824,23000.0
2009-01-27 13:05:00,23.24,23.24,23.18,23.19,30100.0,20.5824,20.5824,20.5292,20.5381,30100.0
2009-01-27 13:10:00,23.19,23.21,23.18,23.19,38900.0,20.5381,20.5558,20.5292,20.5381,38900.0
2009-01-27 13:15:00,23.19,23.19,23.16,23.16,19200.0,20.5381,20.5381,20.5115,20.5115,19200.0
2009-01-27 13:20:00,23.17,23.19,23.15,23.19,37900.0,20.5204,20.5381,20.5027,20.5381,37900.0
2009-01-27 13:25:00,23.19,23.2,23.1,23.11,53600.0,20.5381,20.5469,20.4584,20.4672,53600.0
2009-01-27 13:30:00,23.12,23.12,23.08,23.09,20200.0,20.4761,20.4761,20.4407,20.4495,20200.0
2009-01-27 13:35:00,23.09,23.1,23.07,23.09,14500.0,20.4495,20.4584,20.4318,20.4495,14500.0
2009-01-27 13:40:00,23.09,23.2,23.09,23.18,18900.0,20.4495,20.5469,20.4495,20.5292,18900.0
2009-01-27 13:45:00,23.18,23.18,23.12,23.15,70700.0,20.5292,20.5292,20.4761,20.5027,70700.0
2009-01-27 13:50:00,23.16,23.18,23.15,23.18,114700.0,20.5115,20.5292,20.5027,20.5292,114700.0
2009-01-27 13:55:00,23.17,23.18,23.08,23.08,39100.0,20.5204,20.5292,20.4407,20.4407,39100.0
2009-01-27 14:00:00,23.08,23.09,23.03,23.05,39100.0,20.4407,20.4495,20.3964,20.4141,39100.0
2009-01-27 14:05:00,23.06,23.07,23.0,23.05,32400.0,20.423,20.4318,20.3698,20.4141,32400.0
2009-01-27 14:10:00,23.06,23.09,23.04,23.06,15800.0,20.423,20.4495,20.4052,20.423,15800.0
2009-01-27 14:15:00,23.07,23.17,23.04,23.14,48500.0,20.4318,20.5204,20.4052,20.4938,48500.0
2009-01-27 14:20:00,23.14,23.18,23.13,23.15,24300.0,20.4938,20.5292,20.4849,20.5027,24300.0
2009-01-27 14:25:00,23.14,23.17,23.12,23.13,38900.0,20.4938,20.5204,20.4761,20.4849,38900.0
2009-01-27 14:30:00,23.13,23.15,23.1,23.15,22700.0,20.4849,20.5027,20.4584,20.5027,22700.0
2009-01-27 14:35:00,23.15,23.25,23.15,23.2,68400.0,20.5027,20.5912,20.5027,20.5469,68400.0
2009-01-27 14:40:00,23.19,23.22,23.18,23.2,34100.0,20.5381,20.5647,20.5292,20.5469,34100.0
2009-01-27 14:45:00,23.19,23.21,23.16,23.21,28600.0,20.5381,20.5558,20.5115,20.5558,28600.0
2009-01-27 14:50:00,23.22,23.29,23.21,23.28,35500.0,20.5647,20.6267,20.5558,20.6178,35500.0
2009-01-27 14:55:00,23.28,23.3,23.26,23.26,48300.0,20.6178,20.6355,20.6001,20.6001,48300.0
2009-01-27 15:00:00,23.26,23.3,23.2,23.24,191600.0,20.6001,20.6355,20.5469,20.5824,191600.0
2009-01-27 15:05:00,23.25,23.26,23.17,23.25,56400.0,20.5912,20.6001,20.5204,20.5912,56400.0
2009-01-27 15:10:00,23.25,23.27,23.21,23.24,55800.0,20.5912,20.6089,20.5558,20.5824,55800.0
2009-01-27 15:15:00,23.24,23.26,23.24,23.26,85900.0,20.5824,20.6001,20.5824,20.6001,85900.0
2009-01-27 15:20:00,23.25,23.28,23.24,23.27,35300.0,20.5912,20.6178,20.5824,20.6089,35300.0
2009-01-27 15:25:00,23.26,23.29,23.23,23.24,130500.0,20.6001,20.6267,20.5735,20.5824,130500.0
2009-01-27 15:30:00,23.25,23.27,23.22,23.24,51500.0,20.5912,20.6089,20.5647,20.5824,51500.0
2009-01-27 15:35:00,23.23,23.26,23.22,23.23,39100.0,20.5735,20.6001,20.5647,20.5735,39100.0
2009-01-27 15:40:00,23.23,23.24,23.17,23.19,85100.0,20.5735,20.5824,20.5204,20.5381,85100.0
2009-01-27 15:45:00,23.19,23.2,23.14,23.2,93900.0,20.5381,20.5469,20.4938,20.5469,93900.0
2009-01-27 15:50:00,23.19,23.24,23.19,23.22,101400.0,20.5381,20.5824,20.5381,20.5647,101400.0
2009-01-27 15:55:00,23.23,23.23,23.18,23.19,143000.0,20.5735,20.5735,20.5292,20.5381,143000.0
2009-01-28 09:30:00,23.46,23.51,23.1,23.34,44100.0,20.7772,20.8215,20.4584,20.6709,44100.0
2009-01-28 09:35:00,23.34,23.46,23.34,23.38,64200.0,20.6709,20.7772,20.6709,20.7064,64200.0
2009-01-28 09:40:00,23.39,23.47,23.33,23.34,38700.0,20.7152,20.7861,20.6621,20.6709,38700.0
2009-01-28 09:45:00,23.33,23.36,23.27,23.28,50300.0,20.6621,20.6886,20.6089,20.6178,50300.0
2009-01-28 09:50:00,23.29,23.36,23.28,23.31,36300.0,20.6267,20.6886,20.6178,20.6444,36300.0
2009-01-28 09:55:00,23.3,23.38,23.3,23.34,46600.0,20.6355,20.7064,20.6355,20.6709,46600.0
2009-01-28 10:00:00,23.34,23.4,23.33,23.34,51200.0,20.6709,20.7241,20.6621,20.6709,51200.0
2009-01-28 10:05:00,23.34,23.38,23.32,23.37,45500.0,20.6709,20.7064,20.6532,20.6975,45500.0
2009-01-28 10:10:00,23.37,23.38,23.29,23.31,105300.0,20.6975,20.7064,20.6267,20.6444,105300.0
2009-01-28 10:15:00,23.3,23.31,23.27,23.3,60200.0,20.6355,20.6444,20.6089,20.6355,60200.0
2009-01-28 10:20:00,23.3,23.31,23.28,23.29,35700.0,20.6355,20.6444,20.6178,20.6267,35700.0
2009-01-28 10:25:00,23.29,23.31,23.28,23.3,50900.0,20.6267,20.6444,20.6178,20.6355,50900.0
2009-01-28 10:30:00,23.3,23.39,23.28,23.35,55600.0,20.6355,20.7152,20.6178,20.6798,55600.0
2009-01-28 10:35:00,23.35,23.42,23.35,23.39,42600.0,20.6798,20.7418,20.6798,20.7152,42600.0
2009-01-28 10:40:00,23.39,23.42,23.36,23.37,50300.0,20.7152,20.7418,20.6886,20.6975,50300.0
2009-01-28 10:45:00,23.36,23.4,23.36,23.36,33100.0,20.6886,20.7241,20.6886,20.6886,33100.0
2009-01-28 10:50:00,23.35,23.38,23.34,23.38,32400.0,20.6798,20.7064,20.6709,20.7064,32400.0
2009-01-28 10:55:00,23.37,23.39,23.35,23.39,50300.0,20.6975,20.7152,20.6798,20.7152,50300.0
2009-01-28 11:00:00,23.39,23.41,23.37,23.41,45500.0,20.7152,20.7329,20.6975,20.7329,45500.0
2009-01-28 11:05:00,23.42,23.47,23.39,23.46,63100.0,20.7418,20.7861,20.7152,20.7772,63100.0
2009-01-28 11:10:00,23.46,23.46,23.38,23.38,29300.0,20.7772,20.7772,20.7064,20.7064,29300.0
2009-01-28 11:15:00,23.38,23.41,23.37,23.38,53100.0,20.7064,20.7329,20.6975,20.7064,53100.0
2009-01-28 11:20:00,23.38,23.46,23.38,23.45,34100.0,20.7064,20.7772,20.7064,20.7684,34100.0
2009-01-28 11:25:00,23.45,23.48,23.44,23.44,16300.0,20.7684,20.7949,20.7595,20.7595,16300.0
2009-01-28 11:30:00,23.45,23.47,23.41,23.42,36400.0,20.7684,20.7861,20.7329,20.7418,36400.0
2009-01-28 11:35:00,23.42,23.44,23.4,23.4,19600.0,20.7418,20.7595,20.7241,20.7241,19600.0
2009-01-28 11:40:00,23.4,23.45,23.38,23.39,26300.0,20.7241,20.7684,20.7064,20.7152,26300.0
2009-01-28 11:45:00,23.39,23.41,23.39,23.39,12700.0,20.7152,20.7329,20.7152,20.7152,12700.0
2009-01-28 11:50:00,23.39,23.44,23.39,23.42,16500.0,20.7152,20.7595,20.7152,20.7418,16500.0
2009-01-28 11:55:00,23.42,23.45,23.41,23.44,13800.0,20.7418,20.7684,20.7329,20.7595,13800.0
2009-01-28 12:00:00,23.44,23.48,23.43,23.48,19400.0,20.7595,20.7949,20.7506,20.7949,19400.0
2009-01-28 12:05:00,23.48,23.52,23.48,23.52,30900.0,20.7949,20.8303,20.7949,20.8303,30900.0
2009-01-28 12:10:00,23.52,23.57,23.52,23.57,29400.0,20.8303,20.8746,20.8303,20.8746,29400.0
2009-01-28 12:15:00,23.57,23.62,23.56,23.56,29900.0,20.8746,20.9189,20.8658,20.8658,29900.0
2009-01-28 12:20:00,23.57,23.59,23.55,23.58,10300.0,20.8746,20.8923,20.8569,20.8835,10300.0
2009-01-28 12:25:00,23.58,23.61,23.58,23.6,9400.0,20.8835,20.9101,20.8835,20.9012,9400.0
2009-01-28 12:30:00,23.6,23.61,23.58,23.61,38000.0,20.9012,20.9101,20.8835,20.9101,38000.0
2009-01-28 12:35:00,23.61,23.62,23.6,23.6,14700.0,20.9101,20.9189,20.9012,20.9012,14700.0
2009-01-28 12:40:00,23.6,23.61,23.6,23.6,7100.0,20.9012,20.9101,20.9012,20.9012,7100.0
2009-01-28 12:45:00,23.6,23.63,23.6,23.61,15100.0,20.9012,20.9278,20.9012,20.9101,15100.0
2009-01-28 12:50:00,23.61,23.65,23.61,23.63,25700.0,20.9101,20.9455,20.9101,20.9278,25700.0
2009-01-28 12:55:00,23.63,23.65,23.62,23.64,71100.0,20.9278,20.9455,20.9189,20.9366,71100.0
2009-01-28 13:00:00,23.64,23.64,23.61,23.62,11400.0,20.9366,20.9366,20.9101,20.9189,11400.0
2009-01-28 13:05:00,23.62,23.7,23.6,23.68,43500.0,20.9189,20.9898,20.9012,20.9721,43500.0
2009-01-28 13:10:00,23.68,23.7,23.68,23.7,10900.0,20.9721,20.9898,20.9721,20.9898,10900.0
2009-01-28 13:15:00,23.7,23.7,23.64,23.67,18900.0,20.9898,20.9898,20.9366,20.9632,18900.0
2009-01-28 13:20:00,23.67,23.74,23.67,23.74,24900.0,20.9632,21.0252,20.9632,21.0252,24900.0
2009-01-28 13:25:00,23.73,23.78,23.72,23.76,35100.0,21.0163,21.0606,21.0075,21.0429,35100.0
2009-01-28 13:30:00,23.76,23.84,23.76,23.83,54100.0,21.0429,21.1138,21.0429,21.1049,54100.0
2009-01-28 13:35:00,23.83,23.85,23.78,23.78,16300.0,21.1049,21.1226,21.0606,21.0606,16300.0
2009-01-28 13:40:00,23.79,23.83,23.78,23.81,18300.0,21.0695,21.1049,21.0606,21.0872,18300.0
2009-01-28 13:45:00,23.81,23.86,23.81,23.84,25300.0,21.0872,21.1315,21.0872,21.1138,25300.0
2009-01-28 13:50:00,23.85,23.87,23.8,23.81,44700.0,21.1226,21.1403,21.0783,21.0872,44700.0
2009-01-28 13:55:00,23.8,23.82,23.78,23.8,27400.0,21.0783,21.096,21.0606,21.0783,27400.0
2009-01-28 14:00:00,23.8,23.86,23.79,23.86,61100.0,21.0783,21.1315,21.0695,21.1315,61100.0
2009-01-28 14:05:00,23.86,23.86,23.82,23.86,24200.0,21.1315,21.1315,21.096,21.1315,24200.0
2009-01-28 14:10:00,23.86,23.93,23.86,23.9,77800.0,21.1315,21.1935,21.1315,21.1669,77800.0
2009-01-28 14:15:00,23.89,24.01,23.81,24.0,63900.0,21.158,21.2643,21.0872,21.2555,63900.0
2009-01-28 14:20:00,23.99,24.06,23.85,23.88,68700.0,21.2466,21.3086,21.1226,21.1492,68700.0
2009-01-28 14:25:00,23.88,23.94,23.83,23.94,47600.0,21.1492,21.2023,21.1049,21.2023,47600.0
2009-01-28 14:30:00,23.94,23.95,23.81,23.86,54600.0,21.2023,21.2112,21.0872,21.1315,54600.0
2009-01-28 14:35:00,23.85,23.85,23.78,23.84,58800.0,21.1226,21.1226,21.0606,21.1138,58800.0
2009-01-28 14:40:00,23.84,23.84,23.81,23.83,54200.0,21.1138,21.1138,21.0872,21.1049,54200.0
2009-01-28 14:45:00,23.83,23.89,23.82,23.88,40400.0,21.1049,21.158,21.096,21.1492,40400.0
2009-01-28 14:50:00,23.87,23.88,23.77,23.79,58900.0,21.1403,21.1492,21.0518,21.0695,58900.0
2009-01-28 14:55:00,23.79,23.93,23.79,23.91,60200.0,21.0695,21.1935,21.0695,21.1758,60200.0
2009-01-28 15:00:00,23.91,23.96,23.86,23.88,81700.0,21.1758,21.22,21.1315,21.1492,81700.0
2009-01-28 15:05:00,23.88,23.89,23.72,23.77,124200.0,21.1492,21.158,21.0075,21.0518,124200.0
2009-01-28 15:10:00,23.78,23.81,23.72,23.73,73400.0,21.0606,21.0872,21.0075,21.0163,73400.0
2009-01-28 15:15:00,23.73,23.81,23.71,23.76,80400.0,21.0163,21.0872,20.9986,21.0429,80400.0
2009-01-28 15:20:00,23.76,23.79,23.69,23.74,80300.0,21.0429,21.0695,20.9809,21.0252,80300.0
2009-01-28 15:25:00,23.74,23.74,23.65,23.66,76000.0,21.0252,21.0252,20.9455,20.9543,76000.0
2009-01-28 15:30:00,23.66,23.68,23.61,23.65,72200.0,20.9543,20.9721,20.9101,20.9455,72200.0
2009-01-28 15:35:00,23.65,23.72,23.62,23.69,73600.0,20.9455,21.0075,20.9189,20.9809,73600.0
2009-01-28 15:40:00,23.69,23.73,23.66,23.7,57200.0,20.9809,21.0163,20.9543,20.9898,57200.0
2009-01-28 15:45:00,23.7,23.81,23.7,23.81,108900.0,20.9898,21.0872,20.9898,21.0872,108900.0
2009-01-28 15:50:00,23.82,23.88,23.81,23.86,205500.0,21.096,21.1492,21.0872,21.1315,205500.0
2009-01-28 15:55:00,23.86,23.88,23.83,23.88,207300.0,21.1315,21.1492,21.1049,21.1492,207300.0
2009-01-29 09:30:00,23.55,23.86,23.55,23.66,74200.0,20.8569,21.1315,20.8569,20.9543,74200.0
2009-01-29 09:35:00,23.66,23.76,23.56,23.58,34100.0,20.9543,21.0429,20.8658,20.8835,34100.0
2009-01-29 09:40:00,23.58,23.64,23.48,23.61,35300.0,20.8835,20.9366,20.7949,20.9101,35300.0
2009-01-29 09:45:00,23.6,23.75,23.55,23.73,37800.0,20.9012,21.034,20.8569,21.0163,37800.0
2009-01-29 09:50:00,23.72,23.78,23.71,23.77,33800.0,21.0075,21.0606,20.9986,21.0518,33800.0
2009-01-29 09:55:00,23.77,23.78,23.69,23.77,33500.0,21.0518,21.0606,20.9809,21.0518,33500.0
2009-01-29 10:00:00,23.77,23.81,23.71,23.79,87400.0,21.0518,21.0872,20.9986,21.0695,87400.0
2009-01-29 10:05:00,23.79,23.81,23.75,23.77,27200.0,21.0695,21.0872,21.034,21.0518,27200.0
2009-01-29 10:10:00,23.77,23.83,23.71,23.83,41500.0,21.0518,21.1049,20.9986,21.1049,41500.0
2009-01-29 10:15:00,23.83,23.83,23.76,23.78,20700.0,21.1049,21.1049,21.0429,21.0606,20700.0
2009-01-29 10:20:00,23.77,23.81,23.75,23.8,41200.0,21.0518,21.0872,21.034,21.0783,41200.0
2009-01-29 10:25:00,23.8,23.83,23.79,23.81,14900.0,21.0783,21.1049,21.0695,21.0872,14900.0
2009-01-29 10:30:00,23.82,23.82,23.73,23.78,25700.0,21.096,21.096,21.0163,21.0606,25700.0
2009-01-29 10:35:00,23.79,23.8,23.76,23.79,24400.0,21.0695,21.0783,21.0429,21.0695,24400.0
2009-01-29 10:40:00,23.79,23.79,23.74,23.76,17100.0,21.0695,21.0695,21.0252,21.0429,17100.0
2009-01-29 10:45:00,23.76,23.8,23.72,23.76,16500.0,21.0429,21.0783,21.0075,21.0429,16500.0
2009-01-29 10:50:00,23.76,23.83,23.72,23.82,27100.0,21.0429,21.1049,21.0075,21.096,27100.0
2009-01-29 10:55:00,23.82,23.86,23.8,23.83,11900.0,21.096,21.1315,21.0783,21.1049,11900.0
2009-01-29 11:00:00,23.83,23.83,23.75,23.76,20000.0,21.1049,21.1049,21.034,21.0429,20000.0
2009-01-29 11:05:00,23.76,23.78,23.72,23.74,19000.0,21.0429,21.0606,21.0075,21.0252,19000.0
2009-01-29 11:10:00,23.74,23.76,23.73,23.76,20700.0,21.0252,21.0429,21.0163,21.0429,20700.0
2009-01-29 11:15:00,23.76,23.78,23.72,23.73,28300.0,21.0429,21.0606,21.0075,21.0163,28300.0
2009-01-29 11:20:00,23.74,23.76,23.71,23.73,11700.0,21.0252,21.0429,20.9986,21.0163,11700.0
2009-01-29 11:25:00,23.73,23.74,23.66,23.66,16400.0,21.0163,21.0252,20.9543,20.9543,16400.0
2009-01-29 11:30:00,23.65,23.69,23.63,23.68,41100.0,20.9455,20.9809,20.9278,20.9721,41100.0
2009-01-29 11:35:00,23.69,23.69,23.62,23.63,32300.0,20.9809,20.9809,20.9189,20.9278,32300.0
2009-01-29 11:40:00,23.63,23.65,23.6,23.6,19600.0,20.9278,20.9455,20.9012,20.9012,19600.0
2009-01-29 11:45:00,23.6,23.6,23.56,23.59,36000.0,20.9012,20.9012,20.8658,20.8923,36000.0
2009-01-29 11:50:00,23.59,23.6,23.56,23.6,30000.0,20.8923,20.9012,20.8658,20.9012,30000.0
2009-01-29 11:55:00,23.6,23.62,23.6,23.62,24300.0,20.9012,20.9189,20.9012,20.9189,24300.0
2009-01-29 12:00:00,23.62,23.62,23.53,23.53,44300.0,20.9189,20.9189,20.8392,20.8392,44300.0
2009-01-29 12:05:00,23.53,23.57,23.52,23.57,10900.0,20.8392,20.8746,20.8303,20.8746,10900.0
2009-01-29 12:10:00,23.57,23.6,23.57,23.58,8200.0,20.8746,20.9012,20.8746,20.8835,8200.0
2009-01-29 12:15:00,23.57,23.58,23.55,23.58,11000.0,20.8746,20.8835,20.8569,20.8835,11000.0
2009-01-29 12:20:00,23.59,23.61,23.57,23.58,16300.0,20.8923,20.9101,20.8746,20.8835,16300.0
2009-01-29 12:25:00,23.58,23.6,23.57,23.6,6000.0,20.8835,20.9012,20.8746,20.9012,6000.0
2009-01-29 12:30:00,23.6,23.6,23.57,23.58,7400.0,20.9012,20.9012,20.8746,20.8835,7400.0
2009-01-29 12:35:00,23.59,23.6,23.54,23.54,11200.0,20.8923,20.9012,20.8481,20.8481,11200.0
2009-01-29 12:40:00,23.53,23.55,23.51,23.55,17900.0,20.8392,20.8569,20.8215,20.8569,17900.0
2009-01-29 12:45:00,23.55,23.56,23.53,23.53,6600.0,20.8569,20.8658,20.8392,20.8392,6600.0
2009-01-29 12:50:00,23.53,23.53,23.5,23.5,9100.0,20.8392,20.8392,20.8126,20.8126,9100.0
2009-01-29 12:55:00,23.5,23.51,23.39,23.41,72500.0,20.8126,20.8215,20.7152,20.7329,72500.0
2009-01-29 13:00:00,23.41,23.41,23.3,23.37,76000.0,20.7329,20.7329,20.6355,20.6975,76000.0
2009-01-29 13:05:00,23.36,23.43,23.36,23.38,52100.0,20.6886,20.7506,20.6886,20.7064,52100.0
2009-01-29 13:10:00,23.38,23.45,23.37,23.45,30400.0,20.7064,20.7684,20.6975,20.7684,30400.0
2009-01-29 13:15:00,23.45,23.46,23.43,23.45,15400.0,20.7684,20.7772,20.7506,20.7684,15400.0
2009-01-29 13:20:00,23.45,23.47,23.44,23.45,29600.0,20.7684,20.7861,20.7595,20.7684,29600.0
2009-01-29 13:25:00,23.46,23.51,23.46,23.5,48200.0,20.7772,20.8215,20.7772,20.8126,48200.0
2009-01-29 13:30:00,23.51,23.51,23.47,23.5,23500.0,20.8215,20.8215,20.7861,20.8126,23500.0
2009-01-29 13:35:00,23.5,23.51,23.46,23.48,20600.0,20.8126,20.8215,20.7772,20.7949,20600.0
2009-01-29 13:40:00,23.48,23.55,23.48,23.51,41500.0,20.7949,20.8569,20.7949,20.8215,41500.0
2009-01-29 13:45:00,23.51,23.55,23.5,23.54,32700.0,20.8215,20.8569,20.8126,20.8481,32700.0
2009-01-29 13:50:00,23.54,23.55,23.44,23.46,31900.0,20.8481,20.8569,20.7595,20.7772,31900.0
2009-01-29 13:55:00,23.46,23.52,23.46,23.51,33800.0,20.7772,20.8303,20.7772,20.8215,33800.0
2009-01-29 14:00:00,23.5,23.51,23.5,23.51,24800.0,20.8126,20.8215,20.8126,20.8215,24800.0
2009-01-29 14:05:00,23.5,23.56,23.5,23.55,34100.0,20.8126,20.8658,20.8126,20.8569,34100.0
2009-01-29 14:10:00,23.55,23.56,23.55,23.55,36100.0,20.8569,20.8658,20.8569,20.8569,36100.0
2009-01-29 14:15:00,23.56,23.59,23.53,23.58,41300.0,20.8658,20.8923,20.8392,20.8835,41300.0
2009-01-29 14:20:00,23.58,23.59,23.55,23.56,29300.0,20.8835,20.8923,20.8569,20.8658,29300.0
2009-01-29 14:25:00,23.57,23.64,23.57,23.63,27400.0,20.8746,20.9366,20.8746,20.9278,27400.0
2009-01-29 14:30:00,23.63,23.64,23.62,23.62,24800.0,20.9278,20.9366,20.9189,20.9189,24800.0
2009-01-29 14:35:00,23.62,23.63,23.6,23.63,33300.0,20.9189,20.9278,20.9012,20.9278,33300.0
2009-01-29 14:40:00,23.63,23.67,23.63,23.67,47300.0,20.9278,20.9632,20.9278,20.9632,47300.0
2009-01-29 14:45:00,23.66,23.67,23.63,23.64,29600.0,20.9543,20.9632,20.9278,20.9366,29600.0
2009-01-29 14:50:00,23.63,23.64,23.63,23.64,21400.0,20.9278,20.9366,20.9278,20.9366,21400.0
2009-01-29 14:55:00,23.64,23.64,23.57,23.58,51000.0,20.9366,20.9366,20.8746,20.8835,51000.0
2009-01-29 15:00:00,23.58,23.69,23.58,23.69,55500.0,20.8835,20.9809,20.8835,20.9809,55500.0
2009-01-29 15:05:00,23.68,23.69,23.67,23.69,48200.0,20.9721,20.9809,20.9632,20.9809,48200.0
2009-01-29 15:10:00,23.69,23.69,23.66,23.68,52900.0,20.9809,20.9809,20.9543,20.9721,52900.0
2009-01-29 15:15:00,23.68,23.72,23.66,23.71,49900.0,20.9721,21.0075,20.9543,20.9986,49900.0
2009-01-29 15:20:00,23.71,23.72,23.62,23.67,58700.0,20.9986,21.0075,20.9189,20.9632,58700.0
2009-01-29 15:25:00,23.67,23.69,23.64,23.69,53000.0,20.9632,20.9809,20.9366,20.9809,53000.0
2009-01-29 15:30:00,23.68,23.68,23.56,23.56,80400.0,20.9721,20.9721,20.8658,20.8658,80400.0
2009-01-29 15:35:00,23.57,23.59,23.53,23.56,144600.0,20.8746,20.8923,20.8392,20.8658,144600.0
2009-01-29 15:40:00,23.55,23.62,23.55,23.6,108100.0,20.8569,20.9189,20.8569,20.9012,108100.0
2009-01-29 15:45:00,23.6,23.61,23.54,23.6,122300.0,20.9012,20.9101,20.8481,20.9012,122300.0
2009-01-29 15:50:00,23.6,23.6,23.55,23.59,197100.0,20.9012,20.9012,20.8569,20.8923,197100.0
2009-01-29 15:55:00,23.58,23.62,23.56,23.61,236300.0,20.8835,20.9189,20.8658,20.9101,236300.0
2009-01-30 09:30:00,23.39,23.62,23.37,23.58,29700.0,20.7152,20.9189,20.6975,20.8835,29700.0
2009-01-30 09:35:00,23.57,23.68,23.56,23.59,35300.0,20.8746,20.9721,20.8658,20.8923,35300.0
2009-01-30 09:40:00,23.59,23.6,23.56,23.59,23800.0,20.8923,20.9012,20.8658,20.8923,23800.0
2009-01-30 09:45:00,23.58,23.6,23.53,23.53,31700.0,20.8835,20.9012,20.8392,20.8392,31700.0
2009-01-30 09:50:00,23.52,23.55,23.49,23.5,34600.0,20.8303,20.8569,20.8038,20.8126,34600.0
2009-01-30 09:55:00,23.49,23.51,23.34,23.35,39700.0,20.8038,20.8215,20.6709,20.6798,39700.0
2009-01-30 10:00:00,23.35,23.38,23.28,23.3,67600.0,20.6798,20.7064,20.6178,20.6355,67600.0
2009-01-30 10:05:00,23.31,23.34,23.28,23.28,45000.0,20.6444,20.6709,20.6178,20.6178,45000.0
2009-01-30 10:10:00,23.29,23.29,23.24,23.24,80600.0,20.6267,20.6267,20.5824,20.5824,80600.0
2009-01-30 10:15:00,23.24,23.25,23.19,23.22,45600.0,20.5824,20.5912,20.5381,20.5647,45600.0
2009-01-30 10:20:00,23.22,23.28,23.22,23.23,32100.0,20.5647,20.6178,20.5647,20.5735,32100.0
2009-01-30 10:25:00,23.23,23.25,23.12,23.14,44400.0,20.5735,20.5912,20.4761,20.4938,44400.0
2009-01-30 10:30:00,23.14,23.14,23.07,23.1,56100.0,20.4938,20.4938,20.4318,20.4584,56100.0
2009-01-30 10:35:00,23.09,23.11,23.07,23.07,28200.0,20.4495,20.4672,20.4318,20.4318,28200.0
2009-01-30 10:40:00,23.07,23.1,23.05,23.08,13900.0,20.4318,20.4584,20.4141,20.4407,13900.0
2009-01-30 10:45:00,23.09,23.1,23.03,23.05,33900.0,20.4495,20.4584,20.3964,20.4141,33900.0
2009-01-30 10:50:00,23.05,23.06,23.0,23.04,32200.0,20.4141,20.423,20.3698,20.4052,32200.0
2009-01-30 10:55:00,23.04,23.08,23.04,23.04,25500.0,20.4052,20.4407,20.4052,20.4052,25500.0
2009-01-30 11:00:00,23.04,23.11,23.03,23.1,36300.0,20.4052,20.4672,20.3964,20.4584,36300.0
2009-01-30 11:05:00,23.1,23.1,23.03,23.03,30300.0,20.4584,20.4584,20.3964,20.3964,30300.0
2009-01-30 11:10:00,23.03,23.04,22.98,23.0,17000.0,20.3964,20.4052,20.3521,20.3698,17000.0
2009-01-30 11:15:00,23.0,23.0,22.92,22.92,49400.0,20.3698,20.3698,20.299,20.299,49400.0
2009-01-30 11:20:00,22.92,22.92,22.86,22.86,35300.0,20.299,20.299,20.2458,20.2458,35300.0
2009-01-30 11:25:00,22.86,22.86,22.81,22.86,40800.0,20.2458,20.2458,20.2015,20.2458,40800.0
2009-01-30 11:30:00,22.86,22.87,22.83,22.86,35800.0,20.2458,20.2547,20.2193,20.2458,35800.0
2009-01-30 11:35:00,22.85,22.87,22.82,22.83,17700.0,20.237,20.2547,20.2104,20.2193,17700.0
2009-01-30 11:40:00,22.84,22.9,22.84,22.89,34000.0,20.2281,20.2812,20.2281,20.2724,34000.0
2009-01-30 11:45:00,22.89,22.92,22.84,22.92,19900.0,20.2724,20.299,20.2281,20.299,19900.0
2009-01-30 11:50:00,22.92,22.93,22.91,22.92,10500.0,20.299,20.3078,20.2901,20.299,10500.0
2009-01-30 11:55:00,22.92,22.93,22.88,22.88,21500.0,20.299,20.3078,20.2635,20.2635,21500.0
2009-01-30 12:00:00,22.88,22.9,22.82,22.83,23800.0,20.2635,20.2812,20.2104,20.2193,23800.0
2009-01-30 12:05:00,22.82,22.86,22.82,22.86,20700.0,20.2104,20.2458,20.2104,20.2458,20700.0
2009-01-30 12:10:00,22.87,22.94,22.87,22.94,15300.0,20.2547,20.3167,20.2547,20.3167,15300.0
2009-01-30 12:15:00,22.95,22.98,22.93,22.98,16400.0,20.3255,20.3521,20.3078,20.3521,16400.0
2009-01-30 12:20:00,22.98,22.98,22.95,22.95,21200.0,20.3521,20.3521,20.3255,20.3255,21200.0
2009-01-30 12:25:00,22.95,22.95,22.93,22.93,17700.0,20.3255,20.3255,20.3078,20.3078,17700.0
2009-01-30 12:30:00,22.94,22.94,22.9,22.91,29100.0,20.3167,20.3167,20.2812,20.2901,29100.0
2009-01-30 12:35:00,22.92,22.95,22.92,22.94,11200.0,20.299,20.3255,20.299,20.3167,11200.0
2009-01-30 12:40:00,22.94,22.97,22.94,22.96,11000.0,20.3167,20.3432,20.3167,20.3344,11000.0
2009-01-30 12:45:00,22.96,23.03,22.96,23.02,37500.0,20.3344,20.3964,20.3344,20.3875,37500.0
2009-01-30 12:50:00,23.02,23.02,22.99,23.0,16400.0,20.3875,20.3875,20.361,20.3698,16400.0
2009-01-30 12:55:00,23.0,23.01,23.0,23.01,11900.0,20.3698,20.3787,20.3698,20.3787,11900.0
2009-01-30 13:00:00,23.01,23.05,22.99,23.05,25000.0,20.3787,20.4141,20.361,20.4141,25000.0
2009-01-30 13:05:00,23.05,23.12,23.05,23.12,44700.0,20.4141,20.4761,20.4141,20.4761,44700.0
2009-01-30 13:10:00,23.12,23.13,23.08,23.11,13100.0,20.4761,20.4849,20.4407,20.4672,13100.0
2009-01-30 13:15:00,23.1,23.11,23.03,23.08,15900.0,20.4584,20.4672,20.3964,20.4407,15900.0
2009-01-30 13:20:00,23.07,23.08,23.04,23.04,10400.0,20.4318,20.4407,20.4052,20.4052,10400.0
2009-01-30 13:25:00,23.03,23.03,22.91,22.94,44200.0,20.3964,20.3964,20.2901,20.3167,44200.0
2009-01-30 13:30:00,22.94,22.94,22.83,22.94,64900.0,20.3167,20.3167,20.2193,20.3167,64900.0
2009-01-30 13:35:00,22.94,22.96,22.89,22.9,29500.0,20.3167,20.3344,20.2724,20.2812,29500.0
2009-01-30 13:40:00,22.9,22.92,22.84,22.89,33000.0,20.2812,20.299,20.2281,20.2724,33000.0
2009-01-30 13:45:00,22.89,22.93,22.86,22.93,22200.0,20.2724,20.3078,20.2458,20.3078,22200.0
2009-01-30 13:50:00,22.92,22.96,22.9,22.9,35600.0,20.299,20.3344,20.2812,20.2812,35600.0
2009-01-30 13:55:00,22.9,22.99,22.89,22.97,30300.0,20.2812,20.361,20.2724,20.3432,30300.0
2009-01-30 14:00:00,22.97,23.02,22.95,22.97,31100.0,20.3432,20.3875,20.3255,20.3432,31100.0
2009-01-30 14:05:00,22.97,23.0,22.91,22.93,32200.0,20.3432,20.3698,20.2901,20.3078,32200.0
2009-01-30 14:10:00,22.92,22.98,22.89,22.94,22600.0,20.299,20.3521,20.2724,20.3167,22600.0
2009-01-30 14:15:00,22.94,22.95,22.89,22.92,26400.0,20.3167,20.3255,20.2724,20.299,26400.0
2009-01-30 14:20:00,22.91,22.93,22.86,22.92,24700.0,20.2901,20.3078,20.2458,20.299,24700.0
2009-01-30 14:25:00,22.91,23.03,22.91,22.99,31100.0,20.2901,20.3964,20.2901,20.361,31100.0
2009-01-30 14:30:00,22.98,23.03,22.94,22.96,38900.0,20.3521,20.3964,20.3167,20.3344,38900.0
2009-01-30 14:35:00,22.96,23.0,22.94,22.94,11300.0,20.3344,20.3698,20.3167,20.3167,11300.0
2009-01-30 14:40:00,22.93,22.94,22.89,22.9,19700.0,20.3078,20.3167,20.2724,20.2812,19700.0
2009-01-30 14:45:00,22.9,22.91,22.88,22.9,18100.0,20.2812,20.2901,20.2635,20.2812,18100.0
2009-01-30 14:50:00,22.89,22.94,22.85,22.85,80700.0,20.2724,20.3167,20.237,20.237,80700.0
2009-01-30 14:55:00,22.85,22.88,22.83,22.86,30700.0,20.237,20.2635,20.2193,20.2458,30700.0
2009-01-30 15:00:00,22.87,22.93,22.85,22.85,74400.0,20.2547,20.3078,20.237,20.237,74400.0
2009-01-30 15:05:00,22.85,22.9,22.84,22.87,30500.0,20.237,20.2812,20.2281,20.2547,30500.0
2009-01-30 15:10:00,22.87,22.94,22.85,22.91,39900.0,20.2547,20.3167,20.237,20.2901,39900.0
2009-01-30 15:15:00,22.9,22.92,22.79,22.8,66100.0,20.2812,20.299,20.1838,20.1927,66100.0
2009-01-30 15:20:00,22.8,22.8,22.74,22.78,54600.0,20.1927,20.1927,20.1395,20.175,54600.0
2009-01-30 15:25:00,22.77,22.84,22.75,22.75,65800.0,20.1661,20.2281,20.1484,20.1484,65800.0
2009-01-30 15:30:00,22.75,22.76,22.65,22.73,71900.0,20.1484,20.1573,20.0598,20.1307,71900.0
2009-01-30 15:35:00,22.72,22.75,22.66,22.69,75300.0,20.1218,20.1484,20.0687,20.0953,75300.0
2009-01-30 15:40:00,22.69,22.78,22.67,22.74,127200.0,20.0953,20.175,20.0776,20.1395,127200.0
2009-01-30 15:45:00,22.74,22.79,22.7,22.75,80500.0,20.1395,20.1838,20.1041,20.1484,80500.0
2009-01-30 15:50:00,22.75,22.75,22.66,22.69,244000.0,20.1484,20.1484,20.0687,20.0953,244000.0
2009-01-30 15:55:00,22.69,22.71,22.63,22.66,214000.0,20.0953,20.113,20.0421,20.0687,214000.0
2009-02-02 09:30:00,22.59,22.65,22.51,22.59,55600.0,20.0067,20.0598,19.9358,20.0067,55600.0
2009-02-02 09:35:00,22.56,22.73,22.56,22.71,17100.0,19.9801,20.1307,19.9801,20.113,17100.0
2009-02-02 09:40:00,22.71,22.71,22.62,22.71,30500.0,20.113,20.113,20.0333,20.113,30500.0
2009-02-02 09:45:00,22.71,22.72,22.6,22.62,19200.0,20.113,20.1218,20.0156,20.0333,19200.0
2009-02-02 09:50:00,22.63,22.67,22.57,22.57,14400.0,20.0421,20.0776,19.989,19.989,14400.0
2009-02-02 09:55:00,22.57,22.62,22.56,22.6,20800.0,19.989,20.0333,19.9801,20.0156,20800.0
2009-02-02 10:00:00,22.6,22.73,22.6,22.7,68000.0,20.0156,20.1307,20.0156,20.1041,68000.0
2009-02-02 10:05:00,22.7,22.86,22.68,22.85,113000.0,20.1041,20.2458,20.0864,20.237,113000.0
2009-02-02 10:10:00,22.85,22.98,22.85,22.97,127100.0,20.237,20.3521,20.237,20.3432,127100.0
2009-02-02 10:15:00,22.97,23.08,22.97,22.99,73800.0,20.3432,20.4407,20.3432,20.361,73800.0
2009-02-02 10:20:00,22.99,23.0,22.9,22.91,25600.0,20.361,20.3698,20.2812,20.2901,25600.0
2009-02-02 10:25:00,22.92,22.93,22.88,22.9,22200.0,20.299,20.3078,20.2635,20.2812,22200.0
2009-02-02 10:30:00,22.9,22.92,22.81,22.82,14800.0,20.2812,20.299,20.2015,20.2104,14800.0
2009-02-02 10:35:00,22.82,22.86,22.8,22.81,23100.0,20.2104,20.2458,20.1927,20.2015,23100.0
2009-02-02 10:40:00,22.81,22.82,22.74,22.75,27900.0,20.2015,20.2104,20.1395,20.1484,27900.0
2009-02-02 10:45:00,22.75,22.79,22.75,22.78,28000.0,20.1484,20.1838,20.1484,20.175,28000.0
2009-02-02 10:50:00,22.77,22.82,22.77,22.79,15400.0,20.1661,20.2104,20.1661,20.1838,15400.0
2009-02-02 10:55:00,22.79,22.88,22.79,22.85,20000.0,20.1838,20.2635,20.1838,20.237,20000.0
2009-02-02 11:00:00,22.85,22.87,22.8,22.83,34600.0,20.237,20.2547,20.1927,20.2193,34600.0
2009-02-02 11:05:00,22.82,22.88,22.82,22.87,23000.0,20.2104,20.2635,20.2104,20.2547,23000.0
2009-02-02 11:10:00,22.87,22.89,22.87,22.88,18100.0,20.2547,20.2724,20.2547,20.2635,18100.0
2009-02-02 11:15:00,22.87,22.89,22.86,22.87,16800.0,20.2547,20.2724,20.2458,20.2547,16800.0
2009-02-02 11:20:00,22.87,22.89,22.81,22.88,25900.0,20.2547,20.2724,20.2015,20.2635,25900.0
2009-02-02 11:25:00,22.88,22.91,22.86,22.87,38800.0,20.2635,20.2901,20.2458,20.2547,38800.0
2009-02-02 11:30:00,22.87,22.91,22.87,22.91,40000.0,20.2547,20.2901,20.2547,20.2901,40000.0
2009-02-02 11:35:00,22.91,22.94,22.88,22.88,48500.0,20.2901,20.3167,20.2635,20.2635,48500.0
2009-02-02 11:40:00,22.88,22.88,22.84,22.87,26100.0,20.2635,20.2635,20.2281,20.2547,26100.0
2009-02-02 11:45:00,22.88,22.94,22.88,22.92,17000.0,20.2635,20.3167,20.2635,20.299,17000.0
2009-02-02 11:50:00,22.92,22.95,22.91,22.91,17600.0,20.299,20.3255,20.2901,20.2901,17600.0
2009-02-02 11:55:00,22.9,22.94,22.89,22.9,23700.0,20.2812,20.3167,20.2724,20.2812,23700.0
2009-02-02 12:00:00,22.91,23.0,22.91,22.95,28600.0,20.2901,20.3698,20.2901,20.3255,28600.0
2009-02-02 12:05:00,22.94,23.01,22.9,22.93,50600.0,20.3167,20.3787,20.2812,20.3078,50600.0
2009-02-02 12:10:00,22.93,22.93,22.89,22.91,27000.0,20.3078,20.3078,20.2724,20.2901,27000.0
2009-02-02 12:15:00,22.91,22.96,22.9,22.96,12200.0,20.2901,20.3344,20.2812,20.3344,12200.0
2009-02-02 12:20:00,22.96,22.96,22.93,22.94,18100.0,20.3344,20.3344,20.3078,20.3167,18100.0
2009-02-02 12:25:00,22.94,22.98,22.92,22.97,59000.0,20.3167,20.3521,20.299,20.3432,59000.0
2009-02-02 12:30:00,22.97,23.02,22.97,23.01,27200.0,20.3432,20.3875,20.3432,20.3787,27200.0
2009-02-02 12:35:00,23.01,23.08,23.01,23.08,16000.0,20.3787,20.4407,20.3787,20.4407,16000.0
2009-02-02 12:40:00,23.09,23.1,23.02,23.02,21800.0,20.4495,20.4584,20.3875,20.3875,21800.0
2009-02-02 12:45:00,23.03,23.05,22.99,23.0,23800.0,20.3964,20.4141,20.361,20.3698,23800.0
2009-02-02 12:50:00,23.0,23.0,22.96,22.96,12400.0,20.3698,20.3698,20.3344,20.3344,12400.0
2009-02-02 12:55:00,22.97,23.0,22.96,22.98,17400.0,20.3432,20.3698,20.3344,20.3521,17400.0
2009-02-02 13:00:00,22.98,22.99,22.95,22.95,12400.0,20.3521,20.361,20.3255,20.3255,12400.0
2009-02-02 13:05:00,22.96,22.96,22.94,22.95,17000.0,20.3344,20.3344,20.3167,20.3255,17000.0
2009-02-02 13:10:00,22.95,22.95,22.89,22.89,32900.0,20.3255,20.3255,20.2724,20.2724,32900.0
2009-02-02 13:15:00,22.88,22.89,22.87,22.88,21500.0,20.2635,20.2724,20.2547,20.2635,21500.0
2009-02-02 13:20:00,22.88,22.9,22.85,22.86,22200.0,20.2635,20.2812,20.237,20.2458,22200.0
2009-02-02 13:25:00,22.85,22.88,22.84,22.88,17800.0,20.237,20.2635,20.2281,20.2635,17800.0
2009-02-02 13:30:00,22.88,22.88,22.84,22.85,34600.0,20.2635,20.2635,20.2281,20.237,34600.0
2009-02-02 13:35:00,22.85,22.87,22.85,22.86,20400.0,20.237,20.2547,20.237,20.2458,20400.0
2009-02-02 13:40:00,22.85,22.87,22.84,22.85,14900.0,20.237,20.2547,20.2281,20.237,14900.0
2009-02-02 13:45:00,22.86,22.88,22.83,22.84,23400.0,20.2458,20.2635,20.2193,20.2281,23400.0
2009-02-02 13:50:00,22.85,22.85,22.78,22.79,26400.0,20.237,20.237,20.175,20.1838,26400.0
2009-02-02 13:55:00,22.79,22.79,22.73,22.77,47200.0,20.1838,20.1838,20.1307,20.1661,47200.0
2009-02-02 14:00:00,22.77,22.78,22.73,22.74,21000.0,20.1661,20.175,20.1307,20.1395,21000.0
2009-02-02 14:05:00,22.75,22.8,22.75,22.77,26200.0,20.1484,20.1927,20.1484,20.1661,26200.0
2009-02-02 14:10:00,22.76,22.8,22.75,22.79,20900.0,20.1573,20.1927,20.1484,20.1838,20900.0
2009-02-02 14:15:00,22.78,22.83,22.78,22.82,26800.0,20.175,20.2193,20.175,20.2104,26800.0
2009-02-02 14:20:00,22.81,22.82,22.76,22.77,16400.0,20.2015,20.2104,20.1573,20.1661,16400.0
2009-02-02 14:25:00,22.77,22.79,22.74,22.78,21400.0,20.1661,20.1838,20.1395,20.175,21400.0
2009-02-02 14:30:00,22.79,22.79,22.75,22.76,22300.0,20.1838,20.1838,20.1484,20.1573,22300.0
2009-02-02 14:35:00,22.76,22.78,22.72,22.76,45600.0,20.1573,20.175,20.1218,20.1573,45600.0
2009-02-02 14:40:00,22.76,22.83,22.75,22.82,35700.0,20.1573,20.2193,20.1484,20.2104,35700.0
2009-02-02 14:45:00,22.83,22.83,22.77,22.78,27700.0,20.2193,20.2193,20.1661,20.175,27700.0
2009-02-02 14:50:00,22.79,22.82,22.76,22.82,44200.0,20.1838,20.2104,20.1573,20.2104,44200.0
2009-02-02 14:55:00,22.82,22.85,22.81,22.81,31700.0,20.2104,20.237,20.2015,20.2015,31700.0
2009-02-02 15:00:00,22.81,22.89,22.77,22.89,52200.0,20.2015,20.2724,20.1661,20.2724,52200.0
2009-02-02 15:05:00,22.89,22.93,22.88,22.93,26400.0,20.2724,20.3078,20.2635,20.3078,26400.0
2009-02-02 15:10:00,22.93,22.94,22.87,22.93,51800.0,20.3078,20.3167,20.2547,20.3078,51800.0
2009-02-02 15:15:00,22.93,23.01,22.93,22.96,59600.0,20.3078,20.3787,20.3078,20.3344,59600.0
2009-02-02 15:20:00,22.96,23.04,22.95,22.99,39300.0,20.3344,20.4052,20.3255,20.361,39300.0
2009-02-02 15:25:00,22.98,23.06,22.98,23.06,44700.0,20.3521,20.423,20.3521,20.423,44700.0
2009-02-02 15:30:00,23.06,23.11,23.06,23.09,67300.0,20.423,20.4672,20.423,20.4495,67300.0
2009-02-02 15:35:00,23.09,23.12,23.08,23.09,74900.0,20.4495,20.4761,20.4407,20.4495,74900.0
2009-02-02 15:40:00,23.09,23.19,23.08,23.09,117000.0,20.4495,20.5381,20.4407,20.4495,117000.0
2009-02-02 15:45:00,23.09,23.11,23.04,23.05,98100.0,20.4495,20.4672,20.4052,20.4141,98100.0
2009-02-02 15:50:00,23.06,23.13,23.06,23.12,120900.0,20.423,20.4849,20.423,20.4761,120900.0
2009-02-02 15:55:00,23.12,23.12,23.02,23.02,217500.0,20.4761,20.4761,20.3875,20.3875,217500.0
2009-02-03 09:30:00,23.04,23.2,22.91,22.97,19300.0,20.4052,20.5469,20.2901,20.3432,19300.0
2009-02-03 09:35:00,22.97,22.97,22.65,22.7,40200.0,20.3432,20.3432,20.0598,20.1041,40200.0
2009-02-03 09:40:00,22.7,22.76,22.63,22.74,91800.0,20.1041,20.1573,20.0421,20.1395,91800.0
2009-02-03 09:45:00,22.74,22.74,22.57,22.65,92200.0,20.1395,20.1395,19.989,20.0598,92200.0
2009-02-03 09:50:00,22.66,22.69,22.57,22.61,66400.0,20.0687,20.0953,19.989,20.0244,66400.0
2009-02-03 09:55:00,22.6,22.65,22.57,22.65,44000.0,20.0156,20.0598,19.989,20.0598,44000.0
2009-02-03 10:00:00,22.65,22.72,22.64,22.67,74200.0,20.0598,20.1218,20.051,20.0776,74200.0
2009-02-03 10:05:00,22.69,22.75,22.69,22.73,57200.0,20.0953,20.1484,20.0953,20.1307,57200.0
2009-02-03 10:10:00,22.73,22.8,22.73,22.77,45500.0,20.1307,20.1927,20.1307,20.1661,45500.0
2009-02-03 10:15:00,22.77,22.85,22.76,22.8,66800.0,20.1661,20.237,20.1573,20.1927,66800.0
2009-02-03 10:20:00,22.8,22.81,22.71,22.76,46300.0,20.1927,20.2015,20.113,20.1573,46300.0
2009-02-03 10:25:00,22.76,22.87,22.75,22.86,48200.0,20.1573,20.2547,20.1484,20.2458,48200.0
2009-02-03 10:30:00,22.85,22.92,22.83,22.88,22500.0,20.237,20.299,20.2193,20.2635,22500.0
2009-02-03 10:35:00,22.89,22.99,22.89,22.93,24800.0,20.2724,20.361,20.2724,20.3078,24800.0
2009-02-03 10:40:00,22.93,23.02,22.93,23.01,33000.0,20.3078,20.3875,20.3078,20.3787,33000.0
2009-02-03 10:45:00,23.02,23.08,23.01,23.05,29900.0,20.3875,20.4407,20.3787,20.4141,29900.0
2009-02-03 10:50:00,23.06,23.08,22.99,23.02,16700.0,20.423,20.4407,20.361,20.3875,16700.0
2009-02-03 10:55:00,23.02,23.02,22.96,23.02,37200.0,20.3875,20.3875,20.3344,20.3875,37200.0
2009-02-03 11:00:00,23.03,23.07,23.03,23.07,9600.0,20.3964,20.4318,20.3964,20.4318,9600.0
2009-02-03 11:05:00,23.07,23.16,23.06,23.1,23300.0,20.4318,20.5115,20.423,20.4584,23300.0
2009-02-03 11:10:00,23.11,23.15,23.11,23.11,20000.0,20.4672,20.5027,20.4672,20.4672,20000.0
2009-02-03 11:15:00,23.12,23.13,23.07,23.11,14000.0,20.4761,20.4849,20.4318,20.4672,14000.0
2009-02-03 11:20:00,23.11,23.16,23.1,23.15,7300.0,20.4672,20.5115,20.4584,20.5027,7300.0
2009-02-03 11:25:00,23.14,23.14,23.09,23.1,7200.0,20.4938,20.4938,20.4495,20.4584,7200.0
2009-02-03 11:30:00,23.1,23.13,23.09,23.12,7500.0,20.4584,20.4849,20.4495,20.4761,7500.0
2009-02-03 11:35:00,23.12,23.13,23.07,23.08,8800.0,20.4761,20.4849,20.4318,20.4407,8800.0
2009-02-03 11:40:00,23.07,23.09,23.05,23.08,9000.0,20.4318,20.4495,20.4141,20.4407,9000.0
2009-02-03 11:45:00,23.08,23.1,23.07,23.1,3400.0,20.4407,20.4584,20.4318,20.4584,3400.0
2009-02-03 11:50:00,23.1,23.12,23.09,23.12,5400.0,20.4584,20.4761,20.4495,20.4761,5400.0
2009-02-03 11:55:00,23.12,23.13,23.08,23.12,48300.0,20.4761,20.4849,20.4407,20.4761,48300.0
2009-02-03 12:00:00,23.12,23.15,23.12,23.15,20600.0,20.4761,20.5027,20.4761,20.5027,20600.0
2009-02-03 12:05:00,23.14,23.15,23.13,23.14,7400.0,20.4938,20.5027,20.4849,20.4938,7400.0
2009-02-03 12:10:00,23.13,23.14,23.09,23.12,24600.0,20.4849,20.4938,20.4495,20.4761,24600.0
2009-02-03 12:15:00,23.11,23.16,23.09,23.1,19600.0,20.4672,20.5115,20.4495,20.4584,19600.0
2009-02-03 12:20:00,23.1,23.12,23.08,23.1,4400.0,20.4584,20.4761,20.4407,20.4584,4400.0
2009-02-03 12:25:00,23.11,23.12,23.1,23.11,4300.0,20.4672,20.4761,20.4584,20.4672,4300.0
2009-02-03 12:30:00,23.11,23.15,23.1,23.15,7800.0,20.4672,20.5027,20.4584,20.5027,7800.0
2009-02-03 12:35:00,23.16,23.16,23.15,23.15,1500.0,20.5115,20.5115,20.5027,20.5027,1500.0
2009-02-03 12:40:00,23.15,23.18,23.14,23.17,4400.0,20.5027,20.5292,20.4938,20.5204,4400.0
2009-02-03 12:45:00,23.17,23.18,23.15,23.15,4000.0,20.5204,20.5292,20.5027,20.5027,4000.0
2009-02-03 12:50:00,23.16,23.18,23.16,23.18,4900.0,20.5115,20.5292,20.5115,20.5292,4900.0
2009-02-03 12:55:00,23.17,23.17,23.11,23.11,14800.0,20.5204,20.5204,20.4672,20.4672,14800.0
2009-02-03 13:00:00,23.1,23.11,23.09,23.11,14600.0,20.4584,20.4672,20.4495,20.4672,14600.0
2009-02-03 13:05:00,23.1,23.14,23.08,23.12,18400.0,20.4584,20.4938,20.4407,20.4761,18400.0
2009-02-03 13:10:00,23.11,23.14,23.11,23.13,3600.0,20.4672,20.4938,20.4672,20.4849,3600.0
2009-02-03 13:15:00,23.13,23.17,23.13,23.16,4300.0,20.4849,20.5204,20.4849,20.5115,4300.0
2009-02-03 13:20:00,23.16,23.16,23.13,23.14,4000.0,20.5115,20.5115,20.4849,20.4938,4000.0
2009-02-03 13:25:00,23.14,23.15,23.09,23.11,11100.0,20.4938,20.5027,20.4495,20.4672,11100.0
2009-02-03 13:30:00,23.12,23.16,23.11,23.16,9600.0,20.4761,20.5115,20.4672,20.5115,9600.0
2009-02-03 13:35:00,23.17,23.24,23.16,23.24,24800.0,20.5204,20.5824,20.5115,20.5824,24800.0
2009-02-03 13:40:00,23.24,23.25,23.2,23.2,81200.0,20.5824,20.5912,20.5469,20.5469,81200.0
2009-02-03 13:45:00,23.2,23.22,23.2,23.22,55500.0,20.5469,20.5647,20.5469,20.5647,55500.0
2009-02-03 13:50:00,23.21,23.23,23.19,23.21,47800.0,20.5558,20.5735,20.5381,20.5558,47800.0
2009-02-03 13:55:00,23.2,23.28,23.2,23.26,71400.0,20.5469,20.6178,20.5469,20.6001,71400.0
2009-02-03 14:00:00,23.27,23.3,23.26,23.26,37200.0,20.6089,20.6355,20.6001,20.6001,37200.0
2009-02-03 14:05:00,23.26,23.38,23.25,23.38,25400.0,20.6001,20.7064,20.5912,20.7064,25400.0
2009-02-03 14:10:00,23.38,23.43,23.36,23.42,55000.0,20.7064,20.7506,20.6886,20.7418,55000.0
2009-02-03 14:15:00,23.42,23.46,23.4,23.42,28000.0,20.7418,20.7772,20.7241,20.7418,28000.0
2009-02-03 14:20:00,23.43,23.45,23.4,23.45,25700.0,20.7506,20.7684,20.7241,20.7684,25700.0
2009-02-03 14:25:00,23.45,23.47,23.4,23.4,27300.0,20.7684,20.7861,20.7241,20.7241,27300.0
2009-02-03 14:30:00,23.4,23.45,23.4,23.44,44400.0,20.7241,20.7684,20.7241,20.7595,44400.0
2009-02-03 14:35:00,23.45,23.5,23.44,23.44,24500.0,20.7684,20.8126,20.7595,20.7595,24500.0
2009-02-03 14:40:00,23.44,23.48,23.44,23.46,39400.0,20.7595,20.7949,20.7595,20.7772,39400.0
2009-02-03 14:45:00,23.46,23.48,23.43,23.45,32800.0,20.7772,20.7949,20.7506,20.7684,32800.0
2009-02-03 14:50:00,23.45,23.46,23.41,23.41,23400.0,20.7684,20.7772,20.7329,20.7329,23400.0
2009-02-03 14:55:00,23.4,23.42,23.4,23.41,40600.0,20.7241,20.7418,20.7241,20.7329,40600.0
2009-02-03 15:00:00,23.41,23.46,23.4,23.41,31900.0,20.7329,20.7772,20.7241,20.7329,31900.0
2009-02-03 15:05:00,23.4,23.52,23.4,23.52,57600.0,20.7241,20.8303,20.7241,20.8303,57600.0
2009-02-03 15:10:00,23.52,23.57,23.52,23.56,36100.0,20.8303,20.8746,20.8303,20.8658,36100.0
2009-02-03 15:15:00,23.57,23.61,23.54,23.58,69000.0,20.8746,20.9101,20.8481,20.8835,69000.0
2009-02-03 15:20:00,23.58,23.65,23.54,23.63,85400.0,20.8835,20.9455,20.8481,20.9278,85400.0
2009-02-03 15:25:00,23.63,23.64,23.6,23.62,20700.0,20.9278,20.9366,20.9012,20.9189,20700.0
2009-02-03 15:30:00,23.62,23.64,23.58,23.58,70000.0,20.9189,20.9366,20.8835,20.8835,70000.0
2009-02-03 15:35:00,23.58,23.62,23.55,23.62,54400.0,20.8835,20.9189,20.8569,20.9189,54400.0
2009-02-03 15:40:00,23.62,23.63,23.51,23.52,49000.0,20.9189,20.9278,20.8215,20.8303,49000.0
2009-02-03 15:45:00,23.51,23.56,23.5,23.54,78400.0,20.8215,20.8658,20.8126,20.8481,78400.0
2009-02-03 15:50:00,23.55,23.66,23.54,23.62,189600.0,20.8569,20.9543,20.8481,20.9189,189600.0
2009-02-03 15:55:00,23.62,23.64,23.56,23.56,158500.0,20.9189,20.9366,20.8658,20.8658,158500.0
2009-02-04 09:30:00,23.65,23.74,23.45,23.68,54800.0,20.9455,21.0252,20.7684,20.9721,54800.0
2009-02-04 09:35:00,23.68,23.76,23.66,23.76,18200.0,20.9721,21.0429,20.9543,21.0429,18200.0
2009-02-04 09:40:00,23.77,24.02,23.75,23.9,68800.0,21.0518,21.2732,21.034,21.1669,68800.0
2009-02-04 09:45:00,23.9,23.93,23.87,23.89,29600.0,21.1669,21.1935,21.1403,21.158,29600.0
2009-02-04 09:50:00,23.88,24.02,23.86,23.99,102600.0,21.1492,21.2732,21.1315,21.2466,102600.0
2009-02-04 09:55:00,24.0,24.01,23.96,23.98,36700.0,21.2555,21.2643,21.22,21.2377,36700.0
2009-02-04 10:00:00,23.98,24.1,23.98,24.08,84800.0,21.2377,21.344,21.2377,21.3263,84800.0
2009-02-04 10:05:00,24.08,24.12,24.08,24.12,52300.0,21.3263,21.3617,21.3263,21.3617,52300.0
2009-02-04 10:10:00,24.12,24.24,24.12,24.17,77800.0,21.3617,21.468,21.3617,21.406,77800.0
2009-02-04 10:15:00,24.18,24.24,24.17,24.17,55500.0,21.4149,21.468,21.406,21.406,55500.0
2009-02-04 10:20:00,24.17,24.19,24.16,24.18,18200.0,21.406,21.4237,21.3972,21.4149,18200.0
2009-02-04 10:25:00,24.18,24.26,24.18,24.24,35700.0,21.4149,21.4857,21.4149,21.468,35700.0
2009-02-04 10:30:00,24.23,24.3,24.22,24.26,53200.0,21.4592,21.5212,21.4503,21.4857,53200.0
2009-02-04 10:35:00,24.26,24.31,24.2,24.2,29900.0,21.4857,21.53,21.4326,21.4326,29900.0
2009-02-04 10:40:00,24.2,24.22,24.14,24.22,57200.0,21.4326,21.4503,21.3794,21.4503,57200.0
2009-02-04 10:45:00,24.22,24.23,24.18,24.18,20200.0,21.4503,21.4592,21.4149,21.4149,20200.0
2009-02-04 10:50:00,24.17,24.22,24.17,24.18,14700.0,21.406,21.4503,21.406,21.4149,14700.0
2009-02-04 10:55:00,24.18,24.25,24.18,24.24,18900.0,21.4149,21.4769,21.4149,21.468,18900.0
2009-02-04 11:00:00,24.24,24.24,24.21,24.22,16700.0,21.468,21.468,21.4414,21.4503,16700.0
2009-02-04 11:05:00,24.22,24.24,24.19,24.2,35800.0,21.4503,21.468,21.4237,21.4326,35800.0
2009-02-04 11:10:00,24.21,24.21,24.17,24.19,9400.0,21.4414,21.4414,21.406,21.4237,9400.0
2009-02-04 11:15:00,24.19,24.19,24.1,24.14,20200.0,21.4237,21.4237,21.344,21.3794,20200.0
2009-02-04 11:20:00,24.14,24.15,24.14,24.15,19900.0,21.3794,21.3883,21.3794,21.3883,19900.0
2009-02-04 11:25:00,24.15,24.16,24.13,24.14,39600.0,21.3883,21.3972,21.3706,21.3794,39600.0
2009-02-04 11:30:00,24.14,24.15,24.12,24.15,9700.0,21.3794,21.3883,21.3617,21.3883,9700.0
2009-02-04 11:35:00,24.15,24.15,24.1,24.11,16300.0,21.3883,21.3883,21.344,21.3529,16300.0
2009-02-04 11:40:00,24.1,24.1,24.09,24.1,11300.0,21.344,21.344,21.3352,21.344,11300.0
2009-02-04 11:45:00,24.1,24.1,24.01,24.03,36100.0,21.344,21.344,21.2643,21.282,36100.0
2009-02-04 11:50:00,24.02,24.03,23.99,23.99,38300.0,21.2732,21.282,21.2466,21.2466,38300.0
2009-02-04 11:55:00,23.98,24.0,23.98,24.0,11400.0,21.2377,21.2555,21.2377,21.2555,11400.0
2009-02-04 12:00:00,23.99,24.02,23.99,24.0,21300.0,21.2466,21.2732,21.2466,21.2555,21300.0
2009-02-04 12:05:00,24.0,24.0,23.99,23.99,4100.0,21.2555,21.2555,21.2466,21.2466,4100.0
2009-02-04 12:10:00,24.0,24.0,23.93,23.93,51300.0,21.2555,21.2555,21.1935,21.1935,51300.0
2009-02-04 12:15:00,23.94,23.95,23.94,23.95,67300.0,21.2023,21.2112,21.2023,21.2112,67300.0
2009-02-04 12:20:00,23.95,23.95,23.86,23.87,65700.0,21.2112,21.2112,21.1315,21.1403,65700.0
2009-02-04 12:25:00,23.87,23.93,23.87,23.89,54100.0,21.1403,21.1935,21.1403,21.158,54100.0
2009-02-04 12:30:00,23.9,23.92,23.86,23.87,44400.0,21.1669,21.1846,21.1315,21.1403,44400.0
2009-02-04 12:35:00,23.86,23.87,23.82,23.83,70500.0,21.1315,21.1403,21.096,21.1049,70500.0
2009-02-04 12:40:00,23.83,23.88,23.83,23.88,11800.0,21.1049,21.1492,21.1049,21.1492,11800.0
2009-02-04 12:45:00,23.88,23.9,23.88,23.9,9800.0,21.1492,21.1669,21.1492,21.1669,9800.0
2009-02-04 12:50:00,23.9,23.9,23.8,23.82,43400.0,21.1669,21.1669,21.0783,21.096,43400.0
2009-02-04 12:55:00,23.83,23.83,23.77,23.8,39900.0,21.1049,21.1049,21.0518,21.0783,39900.0
2009-02-04 13:00:00,23.8,23.84,23.79,23.84,25200.0,21.0783,21.1138,21.0695,21.1138,25200.0
2009-02-04 13:05:00,23.84,23.88,23.83,23.88,19000.0,21.1138,21.1492,21.1049,21.1492,19000.0
2009-02-04 13:10:00,23.88,23.89,23.84,23.87,15900.0,21.1492,21.158,21.1138,21.1403,15900.0
2009-02-04 13:15:00,23.87,23.89,23.87,23.87,9400.0,21.1403,21.158,21.1403,21.1403,9400.0
2009-02-04 13:20:00,23.86,23.89,23.86,23.88,12100.0,21.1315,21.158,21.1315,21.1492,12100.0
2009-02-04 13:25:00,23.89,23.94,23.88,23.93,20400.0,21.158,21.2023,21.1492,21.1935,20400.0
2009-02-04 13:30:00,23.94,23.95,23.89,23.89,13000.0,21.2023,21.2112,21.158,21.158,13000.0
2009-02-04 13:35:00,23.88,23.89,23.78,23.78,28000.0,21.1492,21.158,21.0606,21.0606,28000.0
2009-02-04 13:40:00,23.78,23.8,23.72,23.73,75800.0,21.0606,21.0783,21.0075,21.0163,75800.0
2009-02-04 13:45:00,23.72,23.72,23.66,23.66,97000.0,21.0075,21.0075,20.9543,20.9543,97000.0
2009-02-04 13:50:00,23.67,23.7,23.56,23.62,71200.0,20.9632,20.9898,20.8658,20.9189,71200.0
2009-02-04 13:55:00,23.63,23.69,23.59,23.69,33000.0,20.9278,20.9809,20.8923,20.9809,33000.0
2009-02-04 14:00:00,23.69,23.69,23.61,23.66,48300.0,20.9809,20.9809,20.9101,20.9543,48300.0
2009-02-04 14:05:00,23.66,23.69,23.59,23.63,45900.0,20.9543,20.9809,20.8923,20.9278,45900.0
2009-02-04 14:10:00,23.63,23.73,23.62,23.72,64200.0,20.9278,21.0163,20.9189,21.0075,64200.0
2009-02-04 14:15:00,23.72,23.74,23.68,23.7,23900.0,21.0075,21.0252,20.9721,20.9898,23900.0
2009-02-04 14:20:00,23.7,23.72,23.6,23.63,64200.0,20.9898,21.0075,20.9012,20.9278,64200.0
2009-02-04 14:25:00,23.63,23.63,23.57,23.61,52200.0,20.9278,20.9278,20.8746,20.9101,52200.0
2009-02-04 14:30:00,23.61,23.62,23.57,23.61,18700.0,20.9101,20.9189,20.8746,20.9101,18700.0
2009-02-04 14:35:00,23.62,23.72,23.61,23.72,69000.0,20.9189,21.0075,20.9101,21.0075,69000.0
2009-02-04 14:40:00,23.72,23.72,23.69,23.69,28300.0,21.0075,21.0075,20.9809,20.9809,28300.0
2009-02-04 14:45:00,23.68,23.75,23.65,23.74,25700.0,20.9721,21.034,20.9455,21.0252,25700.0
2009-02-04 14:50:00,23.75,23.75,23.66,23.7,28100.0,21.034,21.034,20.9543,20.9898,28100.0
2009-02-04 14:55:00,23.69,23.75,23.63,23.74,125500.0,20.9809,21.034,20.9278,21.0252,125500.0
2009-02-04 15:00:00,23.74,23.78,23.66,23.76,104800.0,21.0252,21.0606,20.9543,21.0429,104800.0
2009-02-04 15:05:00,23.76,23.79,23.69,23.73,157200.0,21.0429,21.0695,20.9809,21.0163,157200.0
2009-02-04 15:10:00,23.73,23.74,23.66,23.66,45600.0,21.0163,21.0252,20.9543,20.9543,45600.0
2009-02-04 15:15:00,23.66,23.76,23.66,23.74,30800.0,20.9543,21.0429,20.9543,21.0252,30800.0
2009-02-04 15:20:00,23.73,23.73,23.63,23.65,109400.0,21.0163,21.0163,20.9278,20.9455,109400.0
2009-02-04 15:25:00,23.65,23.71,23.62,23.69,99700.0,20.9455,20.9986,20.9189,20.9809,99700.0
2009-02-04 15:30:00,23.69,23.73,23.63,23.69,60600.0,20.9809,21.0163,20.9278,20.9809,60600.0
2009-02-04 15:35:00,23.69,23.71,23.63,23.64,65100.0,20.9809,20.9986,20.9278,20.9366,65100.0
2009-02-04 15:40:00,23.64,23.69,23.64,23.66,76800.0,20.9366,20.9809,20.9366,20.9543,76800.0
2009-02-04 15:45:00,23.66,23.68,23.6,23.63,88600.0,20.9543,20.9721,20.9012,20.9278,88600.0
2009-02-04 15:50:00,23.63,23.67,23.61,23.66,81200.0,20.9278,20.9632,20.9101,20.9543,81200.0
2009-02-04 15:55:00,23.65,23.66,23.57,23.57,136700.0,20.9455,20.9543,20.8746,20.8746,136700.0
2009-02-05 09:30:00,23.26,23.48,23.21,23.24,32200.0,20.6001,20.7949,20.5558,20.5824,32200.0
2009-02-05 09:35:00,23.23,23.31,23.17,23.28,43500.0,20.5735,20.6444,20.5204,20.6178,43500.0
2009-02-05 09:40:00,23.29,23.42,23.27,23.4,36000.0,20.6267,20.7418,20.6089,20.7241,36000.0
2009-02-05 09:45:00,23.4,23.4,23.27,23.36,38100.0,20.7241,20.7241,20.6089,20.6886,38100.0
2009-02-05 09:50:00,23.35,23.37,23.2,23.28,46300.0,20.6798,20.6975,20.5469,20.6178,46300.0
2009-02-05 09:55:00,23.24,23.26,23.21,23.23,23300.0,20.5824,20.6001,20.5558,20.5735,23300.0
2009-02-05 10:00:00,23.23,23.34,23.22,23.34,21300.0,20.5735,20.6709,20.5647,20.6709,21300.0
2009-02-05 10:05:00,23.33,23.36,23.29,23.33,23300.0,20.6621,20.6886,20.6267,20.6621,23300.0
2009-02-05 10:10:00,23.33,23.45,23.31,23.45,31700.0,20.6621,20.7684,20.6444,20.7684,31700.0
2009-02-05 10:15:00,23.45,23.5,23.4,23.5,34300.0,20.7684,20.8126,20.7241,20.8126,34300.0
2009-02-05 10:20:00,23.49,23.56,23.47,23.55,28600.0,20.8038,20.8658,20.7861,20.8569,28600.0
2009-02-05 10:25:00,23.56,23.61,23.52,23.54,41500.0,20.8658,20.9101,20.8303,20.8481,41500.0
2009-02-05 10:30:00,23.55,23.64,23.51,23.64,45100.0,20.8569,20.9366,20.8215,20.9366,45100.0
2009-02-05 10:35:00,23.64,23.68,23.61,23.64,35600.0,20.9366,20.9721,20.9101,20.9366,35600.0
2009-02-05 10:40:00,23.65,23.74,23.64,23.73,36000.0,20.9455,21.0252,20.9366,21.0163,36000.0
2009-02-05 10:45:00,23.73,23.8,23.72,23.72,62200.0,21.0163,21.0783,21.0075,21.0075,62200.0
2009-02-05 10:50:00,23.73,23.85,23.69,23.78,60800.0,21.0163,21.1226,20.9809,21.0606,60800.0
2009-02-05 10:55:00,23.78,23.87,23.72,23.72,44000.0,21.0606,21.1403,21.0075,21.0075,44000.0
2009-02-05 11:00:00,23.73,23.84,23.7,23.81,37700.0,21.0163,21.1138,20.9898,21.0872,37700.0
2009-02-05 11:05:00,23.82,23.83,23.76,23.81,21900.0,21.096,21.1049,21.0429,21.0872,21900.0
2009-02-05 11:10:00,23.81,23.83,23.73,23.75,23200.0,21.0872,21.1049,21.0163,21.034,23200.0
2009-02-05 11:15:00,23.76,23.77,23.7,23.73,29700.0,21.0429,21.0518,20.9898,21.0163,29700.0
2009-02-05 11:20:00,23.72,23.75,23.67,23.71,29400.0,21.0075,21.034,20.9632,20.9986,29400.0
2009-02-05 11:25:00,23.7,23.76,23.69,23.73,16900.0,20.9898,21.0429,20.9809,21.0163,16900.0
2009-02-05 11:30:00,23.73,23.84,23.73,23.8,40600.0,21.0163,21.1138,21.0163,21.0783,40600.0
2009-02-05 11:35:00,23.8,23.86,23.8,23.81,39500.0,21.0783,21.1315,21.0783,21.0872,39500.0
2009-02-05 11:40:00,23.8,23.8,23.73,23.75,24900.0,21.0783,21.0783,21.0163,21.034,24900.0
2009-02-05 11:45:00,23.75,23.79,23.73,23.74,17400.0,21.034,21.0695,21.0163,21.0252,17400.0
2009-02-05 11:50:00,23.74,23.81,23.74,23.76,21200.0,21.0252,21.0872,21.0252,21.0429,21200.0
2009-02-05 11:55:00,23.77,23.86,23.76,23.84,21500.0,21.0518,21.1315,21.0429,21.1138,21500.0
2009-02-05 12:00:00,23.85,23.93,23.84,23.85,67000.0,21.1226,21.1935,21.1138,21.1226,67000.0
2009-02-05 12:05:00,23.86,23.95,23.84,23.93,50400.0,21.1315,21.2112,21.1138,21.1935,50400.0
2009-02-05 12:10:00,23.93,24.01,23.88,23.88,62800.0,21.1935,21.2643,21.1492,21.1492,62800.0
2009-02-05 12:15:00,23.89,23.91,23.87,23.87,28200.0,21.158,21.1758,21.1403,21.1403,28200.0
2009-02-05 12:20:00,23.88,23.9,23.84,23.9,27800.0,21.1492,21.1669,21.1138,21.1669,27800.0
2009-02-05 12:25:00,23.91,23.91,23.79,23.79,38000.0,21.1758,21.1758,21.0695,21.0695,38000.0
2009-02-05 12:30:00,23.8,23.81,23.71,23.71,35800.0,21.0783,21.0872,20.9986,20.9986,35800.0
2009-02-05 12:35:00,23.71,23.76,23.67,23.7,77500.0,20.9986,21.0429,20.9632,20.9898,77500.0
2009-02-05 12:40:00,23.7,23.79,23.7,23.78,23700.0,20.9898,21.0695,20.9898,21.0606,23700.0
2009-02-05 12:45:00,23.78,23.79,23.73,23.74,24600.0,21.0606,21.0695,21.0163,21.0252,24600.0
2009-02-05 12:50:00,23.74,23.74,23.68,23.69,27000.0,21.0252,21.0252,20.9721,20.9809,27000.0
2009-02-05 12:55:00,23.69,23.81,23.69,23.81,46100.0,20.9809,21.0872,20.9809,21.0872,46100.0
2009-02-05 13:00:00,23.81,23.84,23.79,23.8,24300.0,21.0872,21.1138,21.0695,21.0783,24300.0
2009-02-05 13:05:00,23.8,23.86,23.76,23.86,28400.0,21.0783,21.1315,21.0429,21.1315,28400.0
2009-02-05 13:10:00,23.86,23.89,23.8,23.8,27500.0,21.1315,21.158,21.0783,21.0783,27500.0
2009-02-05 13:15:00,23.8,23.82,23.78,23.8,29000.0,21.0783,21.096,21.0606,21.0783,29000.0
2009-02-05 13:20:00,23.81,23.82,23.76,23.77,26000.0,21.0872,21.096,21.0429,21.0518,26000.0
2009-02-05 13:25:00,23.77,23.8,23.75,23.77,40600.0,21.0518,21.0783,21.034,21.0518,40600.0
2009-02-05 13:30:00,23.77,23.84,23.76,23.78,38500.0,21.0518,21.1138,21.0429,21.0606,38500.0
2009-02-05 13:35:00,23.78,23.78,23.7,23.71,83900.0,21.0606,21.0606,20.9898,20.9986,83900.0
2009-02-05 13:40:00,23.71,23.71,23.65,23.7,91100.0,20.9986,20.9986,20.9455,20.9898,91100.0
2009-02-05 13:45:00,23.7,23.71,23.66,23.68,82300.0,20.9898,20.9986,20.9543,20.9721,82300.0
2009-02-05 13:50:00,23.68,23.71,23.67,23.71,44900.0,20.9721,20.9986,20.9632,20.9986,44900.0
2009-02-05 13:55:00,23.72,23.73,23.63,23.63,73800.0,21.0075,21.0163,20.9278,20.9278,73800.0
2009-02-05 14:00:00,23.63,23.78,23.63,23.77,105000.0,20.9278,21.0606,20.9278,21.0518,105000.0
2009-02-05 14:05:00,23.77,23.81,23.77,23.78,25300.0,21.0518,21.0872,21.0518,21.0606,25300.0
2009-02-05 14:10:00,23.77,23.79,23.75,23.77,18300.0,21.0518,21.0695,21.034,21.0518,18300.0
2009-02-05 14:15:00,23.77,23.79,23.73,23.79,30100.0,21.0518,21.0695,21.0163,21.0695,30100.0
2009-02-05 14:20:00,23.78,23.85,23.78,23.79,48400.0,21.0606,21.1226,21.0606,21.0695,48400.0
2009-02-05 14:25:00,23.79,23.86,23.78,23.85,57800.0,21.0695,21.1315,21.0606,21.1226,57800.0
2009-02-05 14:30:00,23.86,23.88,23.79,23.84,56300.0,21.1315,21.1492,21.0695,21.1138,56300.0
2009-02-05 14:35:00,23.84,23.89,23.82,23.89,54200.0,21.1138,21.158,21.096,21.158,54200.0
2009-02-05 14:40:00,23.88,23.9,23.83,23.83,56800.0,21.1492,21.1669,21.1049,21.1049,56800.0
2009-02-05 14:45:00,23.83,23.84,23.81,23.81,30800.0,21.1049,21.1138,21.0872,21.0872,30800.0
2009-02-05 14:50:00,23.8,23.8,23.74,23.79,58900.0,21.0783,21.0783,21.0252,21.0695,58900.0
2009-02-05 14:55:00,23.8,23.81,23.71,23.74,68700.0,21.0783,21.0872,20.9986,21.0252,68700.0
2009-02-05 15:00:00,23.74,23.77,23.61,23.61,63200.0,21.0252,21.0518,20.9101,20.9101,63200.0
2009-02-05 15:05:00,23.61,23.72,23.59,23.67,91200.0,20.9101,21.0075,20.8923,20.9632,91200.0
2009-02-05 15:10:00,23.68,23.78,23.68,23.77,38600.0,20.9721,21.0606,20.9721,21.0518,38600.0
2009-02-05 15:15:00,23.77,23.8,23.74,23.74,33400.0,21.0518,21.0783,21.0252,21.0252,33400.0
2009-02-05 15:20:00,23.74,23.8,23.74,23.79,33900.0,21.0252,21.0783,21.0252,21.0695,33900.0
2009-02-05 15:25:00,23.8,23.88,23.8,23.86,44700.0,21.0783,21.1492,21.0783,21.1315,44700.0
2009-02-05 15:30:00,23.87,23.89,23.79,23.83,90000.0,21.1403,21.158,21.0695,21.1049,90000.0
2009-02-05 15:35:00,23.83,23.85,23.77,23.78,54500.0,21.1049,21.1226,21.0518,21.0606,54500.0
2009-02-05 15:40:00,23.79,23.88,23.79,23.88,49600.0,21.0695,21.1492,21.0695,21.1492,49600.0
2009-02-05 15:45:00,23.87,23.93,23.86,23.88,234100.0,21.1403,21.1935,21.1315,21.1492,234100.0
2009-02-05 15:50:00,23.89,23.93,23.86,23.89,149600.0,21.158,21.1935,21.1315,21.158,149600.0
2009-02-05 15:55:00,23.88,23.89,23.82,23.89,168900.0,21.1492,21.158,21.096,21.158,168900.0
2009-02-06 09:30:00,23.45,23.9,23.45,23.78,45600.0,20.7684,21.1669,20.7684,21.0606,45600.0
2009-02-06 09:35:00,23.81,24.15,23.78,24.03,38000.0,21.0872,21.3883,21.0606,21.282,38000.0
2009-02-06 09:40:00,24.02,24.05,23.89,23.92,43300.0,21.2732,21.2997,21.158,21.1846,43300.0
2009-02-06 09:45:00,23.93,24.03,23.9,23.93,57000.0,21.1935,21.282,21.1669,21.1935,57000.0
2009-02-06 09:50:00,23.93,24.08,23.93,24.08,30600.0,21.1935,21.3263,21.1935,21.3263,30600.0
2009-02-06 09:55:00,24.09,24.2,24.08,24.19,34800.0,21.3352,21.4326,21.3263,21.4237,34800.0
2009-02-06 10:00:00,24.2,24.25,24.18,24.18,51500.0,21.4326,21.4769,21.4149,21.4149,51500.0
2009-02-06 10:05:00,24.17,24.19,24.12,24.13,28600.0,21.406,21.4237,21.3617,21.3706,28600.0
2009-02-06 10:10:00,24.14,24.2,24.13,24.2,40400.0,21.3794,21.4326,21.3706,21.4326,40400.0
2009-02-06 10:15:00,24.2,24.23,24.07,24.07,41600.0,21.4326,21.4592,21.3175,21.3175,41600.0
2009-02-06 10:20:00,24.07,24.08,24.04,24.06,23300.0,21.3175,21.3263,21.2909,21.3086,23300.0
2009-02-06 10:25:00,24.06,24.1,24.01,24.08,36500.0,21.3086,21.344,21.2643,21.3263,36500.0
2009-02-06 10:30:00,24.09,24.14,24.07,24.14,24600.0,21.3352,21.3794,21.3175,21.3794,24600.0
2009-02-06 10:35:00,24.13,24.17,24.1,24.16,36400.0,21.3706,21.406,21.344,21.3972,36400.0
2009-02-06 10:40:00,24.16,24.16,24.04,24.11,39200.0,21.3972,21.3972,21.2909,21.3529,39200.0
2009-02-06 10:45:00,24.12,24.22,24.12,24.22,22600.0,21.3617,21.4503,21.3617,21.4503,22600.0
2009-02-06 10:50:00,24.21,24.3,24.21,24.29,41900.0,21.4414,21.5212,21.4414,21.5123,41900.0
2009-02-06 10:55:00,24.29,24.32,24.25,24.25,24400.0,21.5123,21.5389,21.4769,21.4769,24400.0
2009-02-06 11:00:00,24.26,24.34,24.26,24.33,22300.0,21.4857,21.5566,21.4857,21.5477,22300.0
2009-02-06 11:05:00,24.32,24.4,24.32,24.36,26400.0,21.5389,21.6097,21.5389,21.5743,26400.0
2009-02-06 11:10:00,24.36,24.4,24.36,24.38,24700.0,21.5743,21.6097,21.5743,21.592,24700.0
2009-02-06 11:15:00,24.38,24.4,24.35,24.36,16900.0,21.592,21.6097,21.5654,21.5743,16900.0
2009-02-06 11:20:00,24.36,24.37,24.28,24.3,23100.0,21.5743,21.5831,21.5034,21.5212,23100.0
2009-02-06 11:25:00,24.3,24.3,24.25,24.28,41400.0,21.5212,21.5212,21.4769,21.5034,41400.0
2009-02-06 11:30:00,24.28,24.3,24.28,24.29,11300.0,21.5034,21.5212,21.5034,21.5123,11300.0
2009-02-06 11:35:00,24.3,24.33,24.3,24.32,29500.0,21.5212,21.5477,21.5212,21.5389,29500.0
2009-02-06 11:40:00,24.32,24.33,24.29,24.3,69600.0,21.5389,21.5477,21.5123,21.5212,69600.0
2009-02-06 11:45:00,24.31,24.32,24.26,24.27,46200.0,21.53,21.5389,21.4857,21.4946,46200.0
2009-02-06 11:50:00,24.27,24.29,24.24,24.29,36500.0,21.4946,21.5123,21.468,21.5123,36500.0
2009-02-06 11:55:00,24.3,24.34,24.3,24.32,37400.0,21.5212,21.5566,21.5212,21.5389,37400.0
2009-02-06 12:00:00,24.32,24.32,24.24,24.25,36700.0,21.5389,21.5389,21.468,21.4769,36700.0
2009-02-06 12:05:00,24.25,24.26,24.24,24.26,16100.0,21.4769,21.4857,21.468,21.4857,16100.0
2009-02-06 12:10:00,24.27,24.3,24.19,24.2,34700.0,21.4946,21.5212,21.4237,21.4326,34700.0
2009-02-06 12:15:00,24.21,24.21,24.15,24.15,24900.0,21.4414,21.4414,21.3883,21.3883,24900.0
2009-02-06 12:20:00,24.16,24.2,24.13,24.19,35500.0,21.3972,21.4326,21.3706,21.4237,35500.0
2009-02-06 12:25:00,24.2,24.23,24.16,24.18,62900.0,21.4326,21.4592,21.3972,21.4149,62900.0
2009-02-06 12:30:00,24.18,24.25,24.18,24.25,13000.0,21.4149,21.4769,21.4149,21.4769,13000.0
2009-02-06 12:35:00,24.24,24.32,24.23,24.32,29900.0,21.468,21.5389,21.4592,21.5389,29900.0
2009-02-06 12:40:00,24.32,24.39,24.31,24.31,43600.0,21.5389,21.6009,21.53,21.53,43600.0
2009-02-06 12:45:00,24.31,24.35,24.3,24.34,18400.0,21.53,21.5654,21.5212,21.5566,18400.0
2009-02-06 12:50:00,24.35,24.37,24.32,24.36,18100.0,21.5654,21.5831,21.5389,21.5743,18100.0
2009-02-06 12:55:00,24.36,24.4,24.32,24.32,27000.0,21.5743,21.6097,21.5389,21.5389,27000.0
2009-02-06 13:00:00,24.33,24.35,24.29,24.3,31500.0,21.5477,21.5654,21.5123,21.5212,31500.0
2009-02-06 13:05:00,24.31,24.43,24.3,24.43,34800.0,21.53,21.6363,21.5212,21.6363,34800.0
2009-02-06 13:10:00,24.43,24.43,24.4,24.43,20700.0,21.6363,21.6363,21.6097,21.6363,20700.0
2009-02-06 13:15:00,24.43,24.54,24.43,24.54,56400.0,21.6363,21.7337,21.6363,21.7337,56400.0
2009-02-06 13:20:00,24.54,24.56,24.5,24.51,39600.0,21.7337,21.7514,21.6983,21.7071,39600.0
2009-02-06 13:25:00,24.51,24.54,24.48,24.49,38300.0,21.7071,21.7337,21.6806,21.6894,38300.0
2009-02-06 13:30:00,24.49,24.58,24.49,24.53,38900.0,21.6894,21.7691,21.6894,21.7248,38900.0
2009-02-06 13:35:00,24.53,24.59,24.52,24.56,36300.0,21.7248,21.778,21.716,21.7514,36300.0
2009-02-06 13:40:00,24.57,24.57,24.52,24.53,49900.0,21.7603,21.7603,21.716,21.7248,49900.0
2009-02-06 13:45:00,24.53,24.58,24.53,24.55,36200.0,21.7248,21.7691,21.7248,21.7426,36200.0
2009-02-06 13:50:00,24.55,24.55,24.54,24.54,19600.0,21.7426,21.7426,21.7337,21.7337,19600.0
2009-02-06 13:55:00,24.55,24.56,24.52,24.54,39700.0,21.7426,21.7514,21.716,21.7337,39700.0
2009-02-06 14:00:00,24.55,24.55,24.45,24.46,64700.0,21.7426,21.7426,21.654,21.6629,64700.0
2009-02-06 14:05:00,24.47,24.47,24.43,24.44,48800.0,21.6717,21.6717,21.6363,21.6451,48800.0
2009-02-06 14:10:00,24.44,24.5,24.43,24.5,27600.0,21.6451,21.6983,21.6363,21.6983,27600.0
2009-02-06 14:15:00,24.5,24.51,24.41,24.42,43400.0,21.6983,21.7071,21.6186,21.6274,43400.0
2009-02-06 14:20:00,24.42,24.49,24.41,24.48,49500.0,21.6274,21.6894,21.6186,21.6806,49500.0
2009-02-06 14:25:00,24.49,24.51,24.47,24.5,29400.0,21.6894,21.7071,21.6717,21.6983,29400.0
2009-02-06 14:30:00,24.5,24.54,24.46,24.49,79100.0,21.6983,21.7337,21.6629,21.6894,79100.0
2009-02-06 14:35:00,24.49,24.53,24.45,24.46,49800.0,21.6894,21.7248,21.654,21.6629,49800.0
2009-02-06 14:40:00,24.46,24.47,24.4,24.42,57200.0,21.6629,21.6717,21.6097,21.6274,57200.0
2009-02-06 14:45:00,24.42,24.43,24.4,24.4,23800.0,21.6274,21.6363,21.6097,21.6097,23800.0
2009-02-06 14:50:00,24.4,24.41,24.35,24.41,49800.0,21.6097,21.6186,21.5654,21.6186,49800.0
2009-02-06 14:55:00,24.41,24.48,24.41,24.47,40900.0,21.6186,21.6806,21.6186,21.6717,40900.0
2009-02-06 15:00:00,24.47,24.47,24.41,24.41,38300.0,21.6717,21.6717,21.6186,21.6186,38300.0
2009-02-06 15:05:00,24.41,24.41,24.34,24.37,55900.0,21.6186,21.6186,21.5566,21.5831,55900.0
2009-02-06 15:10:00,24.36,24.43,24.32,24.41,79200.0,21.5743,21.6363,21.5389,21.6186,79200.0
2009-02-06 15:15:00,24.41,24.45,24.39,24.43,40600.0,21.6186,21.654,21.6009,21.6363,40600.0
2009-02-06 15:20:00,24.42,24.49,24.42,24.48,41000.0,21.6274,21.6894,21.6274,21.6806,41000.0
2009-02-06 15:25:00,24.48,24.49,24.42,24.48,61100.0,21.6806,21.6894,21.6274,21.6806,61100.0
2009-02-06 15:30:00,24.48,24.52,24.47,24.52,34400.0,21.6806,21.716,21.6717,21.716,34400.0
2009-02-06 15:35:00,24.51,24.52,24.48,24.49,43000.0,21.7071,21.716,21.6806,21.6894,43000.0
2009-02-06 15:40:00,24.5,24.59,24.5,24.55,62400.0,21.6983,21.778,21.6983,21.7426,62400.0
2009-02-06 15:45:00,24.54,24.59,24.53,24.56,108300.0,21.7337,21.778,21.7248,21.7514,108300.0
2009-02-06 15:50:00,24.56,24.64,24.5,24.5,199200.0,21.7514,21.8223,21.6983,21.6983,199200.0
2009-02-06 15:55:00,24.51,24.53,24.46,24.53,183500.0,21.7071,21.7248,21.6629,21.7248,183500.0
2009-02-09 09:30:00,24.48,24.54,24.47,24.49,41800.0,21.6806,21.7337,21.6717,21.6894,41800.0
2009-02-09 09:35:00,24.49,24.5,24.43,24.46,12400.0,21.6894,21.6983,21.6363,21.6629,12400.0
2009-02-09 09:40:00,24.46,24.51,24.43,24.46,31400.0,21.6629,21.7071,21.6363,21.6629,31400.0
2009-02-09 09:45:00,24.45,24.52,24.45,24.5,51300.0,21.654,21.716,21.654,21.6983,51300.0
2009-02-09 09:50:00,24.51,24.51,24.47,24.48,56400.0,21.7071,21.7071,21.6717,21.6806,56400.0
2009-02-09 09:55:00,24.48,24.53,24.45,24.51,48700.0,21.6806,21.7248,21.654,21.7071,48700.0
2009-02-09 10:00:00,24.51,24.52,24.38,24.39,22400.0,21.7071,21.716,21.592,21.6009,22400.0
2009-02-09 10:05:00,24.39,24.43,24.35,24.43,30200.0,21.6009,21.6363,21.5654,21.6363,30200.0
2009-02-09 10:10:00,24.42,24.45,24.42,24.44,28700.0,21.6274,21.654,21.6274,21.6451,28700.0
2009-02-09 10:15:00,24.45,24.5,24.44,24.46,38400.0,21.654,21.6983,21.6451,21.6629,38400.0
2009-02-09 10:20:00,24.45,24.5,24.45,24.48,20700.0,21.654,21.6983,21.654,21.6806,20700.0
2009-02-09 10:25:00,24.47,24.47,24.42,24.44,18800.0,21.6717,21.6717,21.6274,21.6451,18800.0
2009-02-09 10:30:00,24.44,24.46,24.43,24.44,21400.0,21.6451,21.6629,21.6363,21.6451,21400.0
2009-02-09 10:35:00,24.45,24.52,24.45,24.51,53200.0,21.654,21.716,21.654,21.7071,53200.0
2009-02-09 10:40:00,24.53,24.63,24.52,24.61,48300.0,21.7248,21.8134,21.716,21.7957,48300.0
2009-02-09 10:45:00,24.62,24.81,24.61,24.76,136200.0,21.8046,21.9728,21.7957,21.9285,136200.0
2009-02-09 10:50:00,24.75,24.76,24.72,24.73,47700.0,21.9197,21.9285,21.8931,21.902,47700.0
2009-02-09 10:55:00,24.73,24.84,24.73,24.79,48800.0,21.902,21.9994,21.902,21.9551,48800.0
2009-02-09 11:00:00,24.78,24.78,24.73,24.73,22700.0,21.9463,21.9463,21.902,21.902,22700.0
2009-02-09 11:05:00,24.73,24.73,24.67,24.71,65600.0,21.902,21.902,21.8488,21.8843,65600.0
2009-02-09 11:10:00,24.71,24.73,24.67,24.68,21700.0,21.8843,21.902,21.8488,21.8577,21700.0
2009-02-09 11:15:00,24.68,24.7,24.66,24.67,21900.0,21.8577,21.8754,21.84,21.8488,21900.0
2009-02-09 11:20:00,24.66,24.69,24.65,24.66,15600.0,21.84,21.8666,21.8311,21.84,15600.0
2009-02-09 11:25:00,24.67,24.74,24.66,24.71,27600.0,21.8488,21.9108,21.84,21.8843,27600.0
2009-02-09 11:30:00,24.71,24.72,24.66,24.68,10500.0,21.8843,21.8931,21.84,21.8577,10500.0
2009-02-09 11:35:00,24.69,24.73,24.68,24.71,20800.0,21.8666,21.902,21.8577,21.8843,20800.0
2009-02-09 11:40:00,24.71,24.71,24.62,24.63,18400.0,21.8843,21.8843,21.8046,21.8134,18400.0
2009-02-09 11:45:00,24.63,24.7,24.63,24.67,25000.0,21.8134,21.8754,21.8134,21.8488,25000.0
2009-02-09 11:50:00,24.68,24.69,24.67,24.67,10400.0,21.8577,21.8666,21.8488,21.8488,10400.0
2009-02-09 11:55:00,24.66,24.68,24.66,24.67,14400.0,21.84,21.8577,21.84,21.8488,14400.0
2009-02-09 12:00:00,24.68,24.68,24.67,24.67,4200.0,21.8577,21.8577,21.8488,21.8488,4200.0
2009-02-09 12:05:00,24.67,24.67,24.63,24.64,29600.0,21.8488,21.8488,21.8134,21.8223,29600.0
2009-02-09 12:10:00,24.64,24.69,24.64,24.66,11000.0,21.8223,21.8666,21.8223,21.84,11000.0
2009-02-09 12:15:00,24.67,24.73,24.66,24.72,22900.0,21.8488,21.902,21.84,21.8931,22900.0
2009-02-09 12:20:00,24.73,24.73,24.7,24.7,8200.0,21.902,21.902,21.8754,21.8754,8200.0
2009-02-09 12:25:00,24.7,24.77,24.7,24.77,13100.0,21.8754,21.9374,21.8754,21.9374,13100.0
2009-02-09 12:30:00,24.77,24.77,24.74,24.74,5800.0,21.9374,21.9374,21.9108,21.9108,5800.0
2009-02-09 12:35:00,24.74,24.74,24.7,24.7,13300.0,21.9108,21.9108,21.8754,21.8754,13300.0
2009-02-09 12:40:00,24.71,24.72,24.66,24.66,6500.0,21.8843,21.8931,21.84,21.84,6500.0
2009-02-09 12:45:00,24.67,24.72,24.67,24.7,22600.0,21.8488,21.8931,21.8488,21.8754,22600.0
2009-02-09 12:50:00,24.7,24.77,24.7,24.76,31800.0,21.8754,21.9374,21.8754,21.9285,31800.0
2009-02-09 12:55:00,24.77,24.77,24.74,24.75,10900.0,21.9374,21.9374,21.9108,21.9197,10900.0
2009-02-09 13:00:00,24.75,24.79,24.75,24.77,10300.0,21.9197,21.9551,21.9197,21.9374,10300.0
2009-02-09 13:05:00,24.76,24.77,24.76,24.76,2200.0,21.9285,21.9374,21.9285,21.9285,2200.0
2009-02-09 13:10:00,24.76,24.77,24.75,24.75,2100.0,21.9285,21.9374,21.9197,21.9197,2100.0
2009-02-09 13:15:00,24.75,24.76,24.7,24.7,33100.0,21.9197,21.9285,21.8754,21.8754,33100.0
2009-02-09 13:20:00,24.69,24.69,24.68,24.69,8800.0,21.8666,21.8666,21.8577,21.8666,8800.0
2009-02-09 13:25:00,24.69,24.69,24.67,24.67,14300.0,21.8666,21.8666,21.8488,21.8488,14300.0
2009-02-09 13:30:00,24.66,24.67,24.57,24.58,37500.0,21.84,21.8488,21.7603,21.7691,37500.0
2009-02-09 13:35:00,24.57,24.62,24.54,24.62,27400.0,21.7603,21.8046,21.7337,21.8046,27400.0
2009-02-09 13:40:00,24.61,24.64,24.6,24.64,23100.0,21.7957,21.8223,21.7868,21.8223,23100.0
2009-02-09 13:45:00,24.63,24.66,24.62,24.66,20700.0,21.8134,21.84,21.8046,21.84,20700.0
2009-02-09 13:50:00,24.65,24.66,24.63,24.63,8500.0,21.8311,21.84,21.8134,21.8134,8500.0
2009-02-09 13:55:00,24.63,24.69,24.62,24.69,42400.0,21.8134,21.8666,21.8046,21.8666,42400.0
2009-02-09 14:00:00,24.69,24.73,24.69,24.72,10400.0,21.8666,21.902,21.8666,21.8931,10400.0
2009-02-09 14:05:00,24.73,24.74,24.72,24.74,8100.0,21.902,21.9108,21.8931,21.9108,8100.0
2009-02-09 14:10:00,24.73,24.74,24.7,24.71,14400.0,21.902,21.9108,21.8754,21.8843,14400.0
2009-02-09 14:15:00,24.71,24.71,24.67,24.7,22800.0,21.8843,21.8843,21.8488,21.8754,22800.0
2009-02-09 14:20:00,24.71,24.75,24.67,24.67,33300.0,21.8843,21.9197,21.8488,21.8488,33300.0
2009-02-09 14:25:00,24.68,24.68,24.6,24.66,33500.0,21.8577,21.8577,21.7868,21.84,33500.0
2009-02-09 14:30:00,24.67,24.7,24.65,24.69,33000.0,21.8488,21.8754,21.8311,21.8666,33000.0
2009-02-09 14:35:00,24.7,24.7,24.65,24.68,23600.0,21.8754,21.8754,21.8311,21.8577,23600.0
2009-02-09 14:40:00,24.68,24.69,24.64,24.64,41000.0,21.8577,21.8666,21.8223,21.8223,41000.0
2009-02-09 14:45:00,24.64,24.66,24.61,24.66,26300.0,21.8223,21.84,21.7957,21.84,26300.0
2009-02-09 14:50:00,24.66,24.68,24.65,24.67,28700.0,21.84,21.8577,21.8311,21.8488,28700.0
2009-02-09 14:55:00,24.67,24.69,24.65,24.68,35400.0,21.8488,21.8666,21.8311,21.8577,35400.0
2009-02-09 15:00:00,24.68,24.69,24.67,24.68,29200.0,21.8577,21.8666,21.8488,21.8577,29200.0
2009-02-09 15:05:00,24.68,24.71,24.66,24.68,35700.0,21.8577,21.8843,21.84,21.8577,35700.0
2009-02-09 15:10:00,24.68,24.75,24.66,24.75,36000.0,21.8577,21.9197,21.84,21.9197,36000.0
2009-02-09 15:15:00,24.75,24.77,24.72,24.72,26300.0,21.9197,21.9374,21.8931,21.8931,26300.0
2009-02-09 15:20:00,24.72,24.78,24.72,24.77,30200.0,21.8931,21.9463,21.8931,21.9374,30200.0
2009-02-09 15:25:00,24.78,24.79,24.75,24.78,35000.0,21.9463,21.9551,21.9197,21.9463,35000.0
2009-02-09 15:30:00,24.79,24.8,24.75,24.77,28000.0,21.9551,21.964,21.9197,21.9374,28000.0
2009-02-09 15:35:00,24.77,24.82,24.74,24.74,44100.0,21.9374,21.9817,21.9108,21.9108,44100.0
2009-02-09 15:40:00,24.75,24.79,24.75,24.76,39000.0,21.9197,21.9551,21.9197,21.9285,39000.0
2009-02-09 15:45:00,24.77,24.79,24.72,24.78,59600.0,21.9374,21.9551,21.8931,21.9463,59600.0
2009-02-09 15:50:00,24.78,24.79,24.76,24.77,58800.0,21.9463,21.9551,21.9285,21.9374,58800.0
2009-02-09 15:55:00,24.76,24.78,24.73,24.78,121000.0,21.9285,21.9463,21.902,21.9463,121000.0
2009-02-10 09:30:00,24.34,24.56,24.21,24.28,96500.0,21.5566,21.7514,21.4414,21.5034,96500.0
2009-02-10 09:35:00,24.28,24.35,24.27,24.31,32500.0,21.5034,21.5654,21.4946,21.53,32500.0
2009-02-10 09:40:00,24.31,24.33,24.23,24.23,90100.0,21.53,21.5477,21.4592,21.4592,90100.0
2009-02-10 09:45:00,24.24,24.41,24.24,24.37,106400.0,21.468,21.6186,21.468,21.5831,106400.0
2009-02-10 09:50:00,24.36,24.48,24.36,24.44,144900.0,21.5743,21.6806,21.5743,21.6451,144900.0
2009-02-10 09:55:00,24.44,24.52,24.29,24.4,69600.0,21.6451,21.716,21.5123,21.6097,69600.0
2009-02-10 10:00:00,24.4,24.41,24.36,24.39,65000.0,21.6097,21.6186,21.5743,21.6009,65000.0
2009-02-10 10:05:00,24.37,24.41,24.36,24.38,49200.0,21.5831,21.6186,21.5743,21.592,49200.0
2009-02-10 10:10:00,24.39,24.41,24.33,24.34,38800.0,21.6009,21.6186,21.5477,21.5566,38800.0
2009-02-10 10:15:00,24.34,24.47,24.34,24.42,98400.0,21.5566,21.6717,21.5566,21.6274,98400.0
2009-02-10 10:20:00,24.43,24.45,24.38,24.42,88200.0,21.6363,21.654,21.592,21.6274,88200.0
2009-02-10 10:25:00,24.41,24.44,24.36,24.36,85000.0,21.6186,21.6451,21.5743,21.5743,85000.0
2009-02-10 10:30:00,24.37,24.45,24.37,24.42,49600.0,21.5831,21.654,21.5831,21.6274,49600.0
2009-02-10 10:35:00,24.41,24.41,24.34,24.38,31000.0,21.6186,21.6186,21.5566,21.592,31000.0
2009-02-10 10:40:00,24.38,24.45,24.34,24.38,43300.0,21.592,21.654,21.5566,21.592,43300.0
2009-02-10 10:45:00,24.38,24.44,24.38,24.43,31700.0,21.592,21.6451,21.592,21.6363,31700.0
2009-02-10 10:50:00,24.42,24.46,24.34,24.36,55800.0,21.6274,21.6629,21.5566,21.5743,55800.0
2009-02-10 10:55:00,24.35,24.38,24.33,24.34,43800.0,21.5654,21.592,21.5477,21.5566,43800.0
2009-02-10 11:00:00,24.34,24.44,24.27,24.28,94700.0,21.5566,21.6451,21.4946,21.5034,94700.0
2009-02-10 11:05:00,24.29,24.29,23.97,24.04,140900.0,21.5123,21.5123,21.2289,21.2909,140900.0
2009-02-10 11:10:00,24.05,24.07,23.94,23.95,115900.0,21.2997,21.3175,21.2023,21.2112,115900.0
2009-02-10 11:15:00,23.95,23.98,23.88,23.97,64400.0,21.2112,21.2377,21.1492,21.2289,64400.0
2009-02-10 11:20:00,23.97,24.03,23.89,23.89,82200.0,21.2289,21.282,21.158,21.158,82200.0
2009-02-10 11:25:00,23.9,23.93,23.84,23.87,66200.0,21.1669,21.1935,21.1138,21.1403,66200.0
2009-02-10 11:30:00,23.88,23.88,23.51,23.51,146400.0,21.1492,21.1492,20.8215,20.8215,146400.0
2009-02-10 11:35:00,23.51,23.63,23.34,23.53,138200.0,20.8215,20.9278,20.6709,20.8392,138200.0
2009-02-10 11:40:00,23.52,23.64,23.52,23.6,52000.0,20.8303,20.9366,20.8303,20.9012,52000.0
2009-02-10 11:45:00,23.58,23.58,23.42,23.53,97200.0,20.8835,20.8835,20.7418,20.8392,97200.0
2009-02-10 11:50:00,23.53,23.55,23.45,23.52,62400.0,20.8392,20.8569,20.7684,20.8303,62400.0
2009-02-10 11:55:00,23.52,23.53,23.41,23.46,86300.0,20.8303,20.8392,20.7329,20.7772,86300.0
2009-02-10 12:00:00,23.47,23.53,23.42,23.53,59900.0,20.7861,20.8392,20.7418,20.8392,59900.0
2009-02-10 12:05:00,23.53,23.56,23.48,23.5,47800.0,20.8392,20.8658,20.7949,20.8126,47800.0
2009-02-10 12:10:00,23.5,23.57,23.49,23.57,26700.0,20.8126,20.8746,20.8038,20.8746,26700.0
2009-02-10 12:15:00,23.57,23.59,23.51,23.52,35000.0,20.8746,20.8923,20.8215,20.8303,35000.0
2009-02-10 12:20:00,23.52,23.54,23.47,23.52,42500.0,20.8303,20.8481,20.7861,20.8303,42500.0
2009-02-10 12:25:00,23.53,23.53,23.43,23.45,38300.0,20.8392,20.8392,20.7506,20.7684,38300.0
2009-02-10 12:30:00,23.46,23.46,23.39,23.44,40500.0,20.7772,20.7772,20.7152,20.7595,40500.0
2009-02-10 12:35:00,23.44,23.53,23.42,23.5,34700.0,20.7595,20.8392,20.7418,20.8126,34700.0
2009-02-10 12:40:00,23.51,23.52,23.48,23.49,29600.0,20.8215,20.8303,20.7949,20.8038,29600.0
2009-02-10 12:45:00,23.49,23.51,23.47,23.5,17000.0,20.8038,20.8215,20.7861,20.8126,17000.0
2009-02-10 12:50:00,23.5,23.52,23.5,23.52,20500.0,20.8126,20.8303,20.8126,20.8303,20500.0
2009-02-10 12:55:00,23.51,23.53,23.5,23.53,11800.0,20.8215,20.8392,20.8126,20.8392,11800.0
2009-02-10 13:00:00,23.53,23.53,23.42,23.44,18400.0,20.8392,20.8392,20.7418,20.7595,18400.0
2009-02-10 13:05:00,23.44,23.44,23.35,23.4,60200.0,20.7595,20.7595,20.6798,20.7241,60200.0
2009-02-10 13:10:00,23.4,23.44,23.36,23.44,34600.0,20.7241,20.7595,20.6886,20.7595,34600.0
2009-02-10 13:15:00,23.44,23.45,23.37,23.38,22600.0,20.7595,20.7684,20.6975,20.7064,22600.0
2009-02-10 13:20:00,23.38,23.38,23.29,23.36,64600.0,20.7064,20.7064,20.6267,20.6886,64600.0
2009-02-10 13:25:00,23.36,23.41,23.31,23.35,44500.0,20.6886,20.7329,20.6444,20.6798,44500.0
2009-02-10 13:30:00,23.35,23.38,23.35,23.38,26100.0,20.6798,20.7064,20.6798,20.7064,26100.0
2009-02-10 13:35:00,23.4,23.44,23.38,23.43,32400.0,20.7241,20.7595,20.7064,20.7506,32400.0
2009-02-10 13:40:00,23.43,23.45,23.39,23.44,18500.0,20.7506,20.7684,20.7152,20.7595,18500.0
2009-02-10 13:45:00,23.44,23.44,23.39,23.42,16400.0,20.7595,20.7595,20.7152,20.7418,16400.0
2009-02-10 13:50:00,23.41,23.44,23.38,23.38,14000.0,20.7329,20.7595,20.7064,20.7064,14000.0
2009-02-10 13:55:00,23.38,23.43,23.38,23.41,14900.0,20.7064,20.7506,20.7064,20.7329,14900.0
2009-02-10 14:00:00,23.41,23.45,23.35,23.42,46500.0,20.7329,20.7684,20.6798,20.7418,46500.0
2009-02-10 14:05:00,23.42,23.43,23.36,23.36,37100.0,20.7418,20.7506,20.6886,20.6886,37100.0
2009-02-10 14:10:00,23.37,23.39,23.35,23.35,17700.0,20.6975,20.7152,20.6798,20.6798,17700.0
2009-02-10 14:15:00,23.35,23.38,23.33,23.37,16700.0,20.6798,20.7064,20.6621,20.6975,16700.0
2009-02-10 14:20:00,23.37,23.39,23.25,23.28,55100.0,20.6975,20.7152,20.5912,20.6178,55100.0
2009-02-10 14:25:00,23.27,23.29,23.19,23.21,68100.0,20.6089,20.6267,20.5381,20.5558,68100.0
2009-02-10 14:30:00,23.2,23.21,23.1,23.15,64400.0,20.5469,20.5558,20.4584,20.5027,64400.0
2009-02-10 14:35:00,23.15,23.19,23.14,23.18,37900.0,20.5027,20.5381,20.4938,20.5292,37900.0
2009-02-10 14:40:00,23.19,23.29,23.18,23.23,53500.0,20.5381,20.6267,20.5292,20.5735,53500.0
2009-02-10 14:45:00,23.23,23.3,23.23,23.25,30300.0,20.5735,20.6355,20.5735,20.5912,30300.0
2009-02-10 14:50:00,23.24,23.25,23.19,23.2,43200.0,20.5824,20.5912,20.5381,20.5469,43200.0
2009-02-10 14:55:00,23.19,23.22,23.14,23.15,38900.0,20.5381,20.5647,20.4938,20.5027,38900.0
2009-02-10 15:00:00,23.16,23.28,23.16,23.28,21500.0,20.5115,20.6178,20.5115,20.6178,21500.0
2009-02-10 15:05:00,23.28,23.31,23.24,23.29,30900.0,20.6178,20.6444,20.5824,20.6267,30900.0
2009-02-10 15:10:00,23.29,23.31,23.19,23.2,49000.0,20.6267,20.6444,20.5381,20.5469,49000.0
2009-02-10 15:15:00,23.2,23.25,23.14,23.22,76700.0,20.5469,20.5912,20.4938,20.5647,76700.0
2009-02-10 15:20:00,23.22,23.26,23.14,23.26,45400.0,20.5647,20.6001,20.4938,20.6001,45400.0
2009-02-10 15:25:00,23.26,23.3,23.2,23.23,61600.0,20.6001,20.6355,20.5469,20.5735,61600.0
2009-02-10 15:30:00,23.23,23.31,23.21,23.26,116700.0,20.5735,20.6444,20.5558,20.6001,116700.0
2009-02-10 15:35:00,23.26,23.29,23.2,23.2,69800.0,20.6001,20.6267,20.5469,20.5469,69800.0
2009-02-10 15:40:00,23.2,23.25,23.15,23.24,79700.0,20.5469,20.5912,20.5027,20.5824,79700.0
2009-02-10 15:45:00,23.24,23.38,23.2,23.32,154000.0,20.5824,20.7064,20.5469,20.6532,154000.0
2009-02-10 15:50:00,23.31,23.39,23.23,23.3,232200.0,20.6444,20.7152,20.5735,20.6355,232200.0
2009-02-10 15:55:00,23.31,23.32,23.24,23.25,221600.0,20.6444,20.6532,20.5824,20.5912,221600.0
2009-02-11 09:30:00,23.47,23.52,23.21,23.43,35000.0,20.7861,20.8303,20.5558,20.7506,35000.0
2009-02-11 09:35:00,23.42,23.55,23.39,23.54,37800.0,20.7418,20.8569,20.7152,20.8481,37800.0
2009-02-11 09:40:00,23.54,23.54,23.36,23.36,48000.0,20.8481,20.8481,20.6886,20.6886,48000.0
2009-02-11 09:45:00,23.36,23.4,23.32,23.39,55200.0,20.6886,20.7241,20.6532,20.7152,55200.0
2009-02-11 09:50:00,23.39,23.44,23.35,23.38,58000.0,20.7152,20.7595,20.6798,20.7064,58000.0
2009-02-11 09:55:00,23.38,23.42,23.35,23.38,25800.0,20.7064,20.7418,20.6798,20.7064,25800.0
2009-02-11 10:00:00,23.37,23.45,23.35,23.42,24800.0,20.6975,20.7684,20.6798,20.7418,24800.0
2009-02-11 10:05:00,23.41,23.41,23.29,23.3,38000.0,20.7329,20.7329,20.6267,20.6355,38000.0
2009-02-11 10:10:00,23.3,23.31,23.26,23.28,25600.0,20.6355,20.6444,20.6001,20.6178,25600.0
2009-02-11 10:15:00,23.28,23.3,23.21,23.25,39400.0,20.6178,20.6355,20.5558,20.5912,39400.0
2009-02-11 10:20:00,23.24,23.27,23.22,23.27,16500.0,20.5824,20.6089,20.5647,20.6089,16500.0
2009-02-11 10:25:00,23.29,23.29,23.2,23.2,16300.0,20.6267,20.6267,20.5469,20.5469,16300.0
2009-02-11 10:30:00,23.2,23.21,23.11,23.15,59200.0,20.5469,20.5558,20.4672,20.5027,59200.0
2009-02-11 10:35:00,23.15,23.2,23.12,23.19,38000.0,20.5027,20.5469,20.4761,20.5381,38000.0
2009-02-11 10:40:00,23.19,23.27,23.17,23.26,32200.0,20.5381,20.6089,20.5204,20.6001,32200.0
2009-02-11 10:45:00,23.26,23.34,23.22,23.33,23600.0,20.6001,20.6709,20.5647,20.6621,23600.0
2009-02-11 10:50:00,23.33,23.37,23.31,23.31,39100.0,20.6621,20.6975,20.6444,20.6444,39100.0
2009-02-11 10:55:00,23.3,23.33,23.27,23.27,33300.0,20.6355,20.6621,20.6089,20.6089,33300.0
2009-02-11 11:00:00,23.27,23.28,23.21,23.26,67300.0,20.6089,20.6178,20.5558,20.6001,67300.0
2009-02-11 11:05:00,23.26,23.27,23.19,23.2,26700.0,20.6001,20.6089,20.5381,20.5469,26700.0
2009-02-11 11:10:00,23.19,23.28,23.17,23.26,44900.0,20.5381,20.6178,20.5204,20.6001,44900.0
2009-02-11 11:15:00,23.27,23.29,23.25,23.25,43600.0,20.6089,20.6267,20.5912,20.5912,43600.0
2009-02-11 11:20:00,23.26,23.28,23.24,23.25,16600.0,20.6001,20.6178,20.5824,20.5912,16600.0
2009-02-11 11:25:00,23.25,23.27,23.2,23.26,18600.0,20.5912,20.6089,20.5469,20.6001,18600.0
2009-02-11 11:30:00,23.26,23.33,23.21,23.21,49900.0,20.6001,20.6621,20.5558,20.5558,49900.0
2009-02-11 11:35:00,23.22,23.24,23.21,23.21,12100.0,20.5647,20.5824,20.5558,20.5558,12100.0
2009-02-11 11:40:00,23.2,23.24,23.18,23.23,20100.0,20.5469,20.5824,20.5292,20.5735,20100.0
2009-02-11 11:45:00,23.23,23.23,23.17,23.2,19100.0,20.5735,20.5735,20.5204,20.5469,19100.0
2009-02-11 11:50:00,23.2,23.22,23.18,23.21,26900.0,20.5469,20.5647,20.5292,20.5558,26900.0
2009-02-11 11:55:00,23.22,23.22,23.17,23.19,21100.0,20.5647,20.5647,20.5204,20.5381,21100.0
2009-02-11 12:00:00,23.18,23.21,23.18,23.21,5600.0,20.5292,20.5558,20.5292,20.5558,5600.0
2009-02-11 12:05:00,23.2,23.25,23.19,23.25,8000.0,20.5469,20.5912,20.5381,20.5912,8000.0
2009-02-11 12:10:00,23.26,23.26,23.14,23.14,27300.0,20.6001,20.6001,20.4938,20.4938,27300.0
2009-02-11 12:15:00,23.14,23.15,23.11,23.13,22800.0,20.4938,20.5027,20.4672,20.4849,22800.0
2009-02-11 12:20:00,23.13,23.18,23.11,23.16,16900.0,20.4849,20.5292,20.4672,20.5115,16900.0
2009-02-11 12:25:00,23.15,23.15,23.09,23.15,33500.0,20.5027,20.5027,20.4495,20.5027,33500.0
2009-02-11 12:30:00,23.14,23.15,23.07,23.08,33600.0,20.4938,20.5027,20.4318,20.4407,33600.0
2009-02-11 12:35:00,23.09,23.17,23.07,23.17,14300.0,20.4495,20.5204,20.4318,20.5204,14300.0
2009-02-11 12:40:00,23.17,23.24,23.17,23.21,19300.0,20.5204,20.5824,20.5204,20.5558,19300.0
2009-02-11 12:45:00,23.21,23.23,23.2,23.2,14000.0,20.5558,20.5735,20.5469,20.5469,14000.0
2009-02-11 12:50:00,23.21,23.22,23.2,23.2,13600.0,20.5558,20.5647,20.5469,20.5469,13600.0
2009-02-11 12:55:00,23.19,23.19,23.07,23.1,45200.0,20.5381,20.5381,20.4318,20.4584,45200.0
2009-02-11 13:00:00,23.09,23.16,23.09,23.14,34700.0,20.4495,20.5115,20.4495,20.4938,34700.0
2009-02-11 13:05:00,23.14,23.15,23.04,23.07,66000.0,20.4938,20.5027,20.4052,20.4318,66000.0
2009-02-11 13:10:00,23.06,23.11,23.06,23.11,14000.0,20.423,20.4672,20.423,20.4672,14000.0
2009-02-11 13:15:00,23.12,23.12,23.09,23.1,8500.0,20.4761,20.4761,20.4495,20.4584,8500.0
2009-02-11 13:20:00,23.1,23.14,23.1,23.1,8300.0,20.4584,20.4938,20.4584,20.4584,8300.0
2009-02-11 13:25:00,23.1,23.12,23.08,23.12,18600.0,20.4584,20.4761,20.4407,20.4761,18600.0
2009-02-11 13:30:00,23.11,23.11,23.07,23.08,14700.0,20.4672,20.4672,20.4318,20.4407,14700.0
2009-02-11 13:35:00,23.08,23.09,23.06,23.08,12600.0,20.4407,20.4495,20.423,20.4407,12600.0
2009-02-11 13:40:00,23.07,23.07,22.97,22.98,40200.0,20.4318,20.4318,20.3432,20.3521,40200.0
2009-02-11 13:45:00,22.98,22.99,22.89,22.91,45100.0,20.3521,20.361,20.2724,20.2901,45100.0
2009-02-11 13:50:00,22.91,22.96,22.91,22.95,25800.0,20.2901,20.3344,20.2901,20.3255,25800.0
2009-02-11 13:55:00,22.95,22.96,22.9,22.9,15400.0,20.3255,20.3344,20.2812,20.2812,15400.0
2009-02-11 14:00:00,22.91,22.98,22.91,22.96,41100.0,20.2901,20.3521,20.2901,20.3344,41100.0
2009-02-11 14:05:00,22.95,22.99,22.94,22.99,17500.0,20.3255,20.361,20.3167,20.361,17500.0
2009-02-11 14:10:00,22.99,22.99,22.92,22.93,42600.0,20.361,20.361,20.299,20.3078,42600.0
2009-02-11 14:15:00,22.94,22.94,22.85,22.89,49400.0,20.3167,20.3167,20.237,20.2724,49400.0
2009-02-11 14:20:00,22.89,22.95,22.88,22.95,35100.0,20.2724,20.3255,20.2635,20.3255,35100.0
2009-02-11 14:25:00,22.96,23.05,22.96,23.03,31900.0,20.3344,20.4141,20.3344,20.3964,31900.0
2009-02-11 14:30:00,23.03,23.06,23.0,23.04,19500.0,20.3964,20.423,20.3698,20.4052,19500.0
2009-02-11 14:35:00,23.05,23.12,23.05,23.12,30900.0,20.4141,20.4761,20.4141,20.4761,30900.0
2009-02-11 14:40:00,23.12,23.14,23.1,23.14,24300.0,20.4761,20.4938,20.4584,20.4938,24300.0
2009-02-11 14:45:00,23.14,23.17,23.12,23.12,31300.0,20.4938,20.5204,20.4761,20.4761,31300.0
2009-02-11 14:50:00,23.13,23.27,23.13,23.17,90000.0,20.4849,20.6089,20.4849,20.5204,90000.0
2009-02-11 14:55:00,23.18,23.33,23.18,23.29,87000.0,20.5292,20.6621,20.5292,20.6267,87000.0
2009-02-11 15:00:00,23.29,23.3,23.19,23.21,50100.0,20.6267,20.6355,20.5381,20.5558,50100.0
2009-02-11 15:05:00,23.21,23.29,23.21,23.26,33500.0,20.5558,20.6267,20.5558,20.6001,33500.0
2009-02-11 15:10:00,23.25,23.32,23.25,23.32,25400.0,20.5912,20.6532,20.5912,20.6532,25400.0
2009-02-11 15:15:00,23.31,23.37,23.28,23.29,36500.0,20.6444,20.6975,20.6178,20.6267,36500.0
2009-02-11 15:20:00,23.29,23.29,23.21,23.23,47800.0,20.6267,20.6267,20.5558,20.5735,47800.0
2009-02-11 15:25:00,23.22,23.24,23.17,23.22,76300.0,20.5647,20.5824,20.5204,20.5647,76300.0
2009-02-11 15:30:00,23.22,23.27,23.13,23.13,53100.0,20.5647,20.6089,20.4849,20.4849,53100.0
2009-02-11 15:35:00,23.14,23.17,23.13,23.14,23800.0,20.4938,20.5204,20.4849,20.4938,23800.0
2009-02-11 15:40:00,23.15,23.15,23.05,23.1,165600.0,20.5027,20.5027,20.4141,20.4584,165600.0
2009-02-11 15:45:00,23.11,23.14,23.09,23.1,131500.0,20.4672,20.4938,20.4495,20.4584,131500.0
2009-02-11 15:50:00,23.09,23.17,23.09,23.17,134300.0,20.4495,20.5204,20.4495,20.5204,134300.0
2009-02-11 15:55:00,23.16,23.2,23.13,23.14,168500.0,20.5115,20.5469,20.4849,20.4938,168500.0
2009-02-12 09:30:00,23.1,23.37,22.83,22.91,64400.0,20.4584,20.6975,20.2193,20.2901,64400.0
2009-02-12 09:35:00,22.91,22.97,22.82,22.84,27900.0,20.2901,20.3432,20.2104,20.2281,27900.0
2009-02-12 09:40:00,22.83,22.87,22.75,22.83,57000.0,20.2193,20.2547,20.1484,20.2193,57000.0
2009-02-12 09:45:00,22.84,22.92,22.82,22.86,34300.0,20.2281,20.299,20.2104,20.2458,34300.0
2009-02-12 09:50:00,22.86,22.86,22.62,22.66,155600.0,20.2458,20.2458,20.0333,20.0687,155600.0
2009-02-12 09:55:00,22.67,22.67,22.55,22.64,77700.0,20.0776,20.0776,19.9713,20.051,77700.0
2009-02-12 10:00:00,22.63,22.64,22.45,22.58,76600.0,20.0421,20.051,19.8827,19.9978,76600.0
2009-02-12 10:05:00,22.58,22.67,22.57,22.67,30300.0,19.9978,20.0776,19.989,20.0776,30300.0
2009-02-12 10:10:00,22.68,22.77,22.68,22.74,29100.0,20.0864,20.1661,20.0864,20.1395,29100.0
2009-02-12 10:15:00,22.75,22.75,22.7,22.75,17600.0,20.1484,20.1484,20.1041,20.1484,17600.0
2009-02-12 10:20:00,22.75,22.85,22.73,22.84,15000.0,20.1484,20.237,20.1307,20.2281,15000.0
2009-02-12 10:25:00,22.84,22.9,22.78,22.88,27800.0,20.2281,20.2812,20.175,20.2635,27800.0
2009-02-12 10:30:00,22.87,22.88,22.8,22.85,15700.0,20.2547,20.2635,20.1927,20.237,15700.0
2009-02-12 10:35:00,22.84,22.88,22.82,22.82,14300.0,20.2281,20.2635,20.2104,20.2104,14300.0
2009-02-12 10:40:00,22.82,22.87,22.78,22.87,18000.0,20.2104,20.2547,20.175,20.2547,18000.0
2009-02-12 10:45:00,22.88,22.97,22.88,22.97,38800.0,20.2635,20.3432,20.2635,20.3432,38800.0
2009-02-12 10:50:00,22.97,22.99,22.91,22.97,27900.0,20.3432,20.361,20.2901,20.3432,27900.0
2009-02-12 10:55:00,22.96,22.96,22.85,22.9,33300.0,20.3344,20.3344,20.237,20.2812,33300.0
2009-02-12 11:00:00,22.88,22.89,22.8,22.87,21100.0,20.2635,20.2724,20.1927,20.2547,21100.0
2009-02-12 11:05:00,22.86,22.97,22.86,22.95,31300.0,20.2458,20.3432,20.2458,20.3255,31300.0
2009-02-12 11:10:00,22.95,22.95,22.89,22.89,17700.0,20.3255,20.3255,20.2724,20.2724,17700.0
2009-02-12 11:15:00,22.89,22.89,22.79,22.8,36900.0,20.2724,20.2724,20.1838,20.1927,36900.0
2009-02-12 11:20:00,22.79,22.84,22.76,22.82,18000.0,20.1838,20.2281,20.1573,20.2104,18000.0
2009-02-12 11:25:00,22.82,22.89,22.82,22.85,20300.0,20.2104,20.2724,20.2104,20.237,20300.0
2009-02-12 11:30:00,22.84,22.92,22.84,22.9,34500.0,20.2281,20.299,20.2281,20.2812,34500.0
2009-02-12 11:35:00,22.9,22.93,22.87,22.91,19100.0,20.2812,20.3078,20.2547,20.2901,19100.0
2009-02-12 11:40:00,22.91,23.09,22.91,23.09,78600.0,20.2901,20.4495,20.2901,20.4495,78600.0
2009-02-12 11:45:00,23.09,23.15,23.06,23.12,41800.0,20.4495,20.5027,20.423,20.4761,41800.0
2009-02-12 11:50:00,23.12,23.19,23.11,23.15,56600.0,20.4761,20.5381,20.4672,20.5027,56600.0
2009-02-12 11:55:00,23.15,23.15,23.07,23.07,27800.0,20.5027,20.5027,20.4318,20.4318,27800.0
2009-02-12 12:00:00,23.07,23.16,23.07,23.14,33500.0,20.4318,20.5115,20.4318,20.4938,33500.0
2009-02-12 12:05:00,23.14,23.17,23.12,23.12,19600.0,20.4938,20.5204,20.4761,20.4761,19600.0
2009-02-12 12:10:00,23.12,23.12,23.09,23.1,14200.0,20.4761,20.4761,20.4495,20.4584,14200.0
2009-02-12 12:15:00,23.09,23.11,23.07,23.1,20200.0,20.4495,20.4672,20.4318,20.4584,20200.0
2009-02-12 12:20:00,23.09,23.14,23.07,23.12,12700.0,20.4495,20.4938,20.4318,20.4761,12700.0
2009-02-12 12:25:00,23.13,23.28,23.13,23.23,45500.0,20.4849,20.6178,20.4849,20.5735,45500.0
2009-02-12 12:30:00,23.24,23.25,23.17,23.18,19300.0,20.5824,20.5912,20.5204,20.5292,19300.0
2009-02-12 12:35:00,23.17,23.17,23.15,23.15,8700.0,20.5204,20.5204,20.5027,20.5027,8700.0
2009-02-12 12:40:00,23.15,23.18,23.15,23.17,13000.0,20.5027,20.5292,20.5027,20.5204,13000.0
2009-02-12 12:45:00,23.17,23.17,23.1,23.12,21700.0,20.5204,20.5204,20.4584,20.4761,21700.0
2009-02-12 12:50:00,23.11,23.12,23.08,23.09,32100.0,20.4672,20.4761,20.4407,20.4495,32100.0
2009-02-12 12:55:00,23.08,23.1,23.04,23.05,27100.0,20.4407,20.4584,20.4052,20.4141,27100.0
2009-02-12 13:00:00,23.04,23.04,23.01,23.01,24300.0,20.4052,20.4052,20.3787,20.3787,24300.0
2009-02-12 13:05:00,23.01,23.01,22.95,23.0,12900.0,20.3787,20.3787,20.3255,20.3698,12900.0
2009-02-12 13:10:00,23.0,23.06,22.95,22.96,32300.0,20.3698,20.423,20.3255,20.3344,32300.0
2009-02-12 13:15:00,22.96,22.96,22.87,22.87,61600.0,20.3344,20.3344,20.2547,20.2547,61600.0
2009-02-12 13:20:00,22.87,22.9,22.82,22.83,63200.0,20.2547,20.2812,20.2104,20.2193,63200.0
2009-02-12 13:25:00,22.83,22.92,22.83,22.89,29600.0,20.2193,20.299,20.2193,20.2724,29600.0
2009-02-12 13:30:00,22.89,22.93,22.88,22.88,17300.0,20.2724,20.3078,20.2635,20.2635,17300.0
2009-02-12 13:35:00,22.88,22.89,22.81,22.82,38800.0,20.2635,20.2724,20.2015,20.2104,38800.0
2009-02-12 13:40:00,22.82,22.86,22.81,22.84,22700.0,20.2104,20.2458,20.2015,20.2281,22700.0
2009-02-12 13:45:00,22.84,22.88,22.79,22.88,39700.0,20.2281,20.2635,20.1838,20.2635,39700.0
2009-02-12 13:50:00,22.87,22.94,22.87,22.93,32900.0,20.2547,20.3167,20.2547,20.3078,32900.0
2009-02-12 13:55:00,22.93,23.0,22.9,22.98,22800.0,20.3078,20.3698,20.2812,20.3521,22800.0
2009-02-12 14:00:00,22.97,22.97,22.86,22.87,36800.0,20.3432,20.3432,20.2458,20.2547,36800.0
2009-02-12 14:05:00,22.87,22.97,22.86,22.92,28200.0,20.2547,20.3432,20.2458,20.299,28200.0
2009-02-12 14:10:00,22.91,22.95,22.91,22.91,22700.0,20.2901,20.3255,20.2901,20.2901,22700.0
2009-02-12 14:15:00,22.91,23.01,22.9,22.96,76100.0,20.2901,20.3787,20.2812,20.3344,76100.0
2009-02-12 14:20:00,22.95,22.97,22.88,22.91,42700.0,20.3255,20.3432,20.2635,20.2901,42700.0
2009-02-12 14:25:00,22.92,22.92,22.84,22.86,38100.0,20.299,20.299,20.2281,20.2458,38100.0
2009-02-12 14:30:00,22.86,22.89,22.8,22.81,41400.0,20.2458,20.2724,20.1927,20.2015,41400.0
2009-02-12 14:35:00,22.81,22.82,22.73,22.78,46100.0,20.2015,20.2104,20.1307,20.175,46100.0
2009-02-12 14:40:00,22.78,22.78,22.72,22.75,41600.0,20.175,20.175,20.1218,20.1484,41600.0
2009-02-12 14:45:00,22.74,22.75,22.64,22.7,58200.0,20.1395,20.1484,20.051,20.1041,58200.0
2009-02-12 14:50:00,22.7,22.72,22.63,22.63,50600.0,20.1041,20.1218,20.0421,20.0421,50600.0
2009-02-12 14:55:00,22.63,22.7,22.62,22.67,71200.0,20.0421,20.1041,20.0333,20.0776,71200.0
2009-02-12 15:00:00,22.68,22.68,22.59,22.63,50300.0,20.0864,20.0864,20.0067,20.0421,50300.0
2009-02-12 15:05:00,22.62,22.73,22.57,22.73,61900.0,20.0333,20.1307,19.989,20.1307,61900.0
2009-02-12 15:10:00,22.72,22.86,22.71,22.8,91800.0,20.1218,20.2458,20.113,20.1927,91800.0
2009-02-12 15:15:00,22.8,22.89,22.78,22.86,54300.0,20.1927,20.2724,20.175,20.2458,54300.0
2009-02-12 15:20:00,22.85,22.93,22.78,22.88,97000.0,20.237,20.3078,20.175,20.2635,97000.0
2009-02-12 15:25:00,22.88,23.04,22.87,23.03,142900.0,20.2635,20.4052,20.2547,20.3964,142900.0
2009-02-12 15:30:00,23.04,23.05,22.92,22.97,138100.0,20.4052,20.4141,20.299,20.3432,138100.0
2009-02-12 15:35:00,22.98,23.05,22.89,22.98,196800.0,20.3521,20.4141,20.2724,20.3521,196800.0
2009-02-12 15:40:00,22.97,23.21,22.97,23.15,215900.0,20.3432,20.5558,20.3432,20.5027,215900.0
2009-02-12 15:45:00,23.14,23.16,23.09,23.12,153800.0,20.4938,20.5115,20.4495,20.4761,153800.0
2009-02-12 15:50:00,23.11,23.23,23.08,23.21,179400.0,20.4672,20.5735,20.4407,20.5558,179400.0
2009-02-12 15:55:00,23.21,23.25,23.15,23.25,186400.0,20.5558,20.5912,20.5027,20.5912,186400.0
2009-02-13 09:30:00,23.49,23.52,23.17,23.2,50700.0,20.8038,20.8303,20.5204,20.5469,50700.0
2009-02-13 09:35:00,23.2,23.21,23.06,23.09,17500.0,20.5469,20.5558,20.423,20.4495,17500.0
2009-02-13 09:40:00,23.1,23.13,23.03,23.05,32900.0,20.4584,20.4849,20.3964,20.4141,32900.0
2009-02-13 09:45:00,23.05,23.05,22.95,23.0,54600.0,20.4141,20.4141,20.3255,20.3698,54600.0
2009-02-13 09:50:00,23.02,23.05,22.95,22.97,41900.0,20.3875,20.4141,20.3255,20.3432,41900.0
2009-02-13 09:55:00,22.96,23.15,22.94,23.1,56500.0,20.3344,20.5027,20.3167,20.4584,56500.0
2009-02-13 10:00:00,23.11,23.2,23.08,23.16,56200.0,20.4672,20.5469,20.4407,20.5115,56200.0
2009-02-13 10:05:00,23.17,23.22,23.15,23.18,37300.0,20.5204,20.5647,20.5027,20.5292,37300.0
2009-02-13 10:10:00,23.19,23.21,23.14,23.17,35000.0,20.5381,20.5558,20.4938,20.5204,35000.0
2009-02-13 10:15:00,23.16,23.16,23.01,23.04,51700.0,20.5115,20.5115,20.3787,20.4052,51700.0
2009-02-13 10:20:00,23.05,23.16,23.02,23.16,55800.0,20.4141,20.5115,20.3875,20.5115,55800.0
2009-02-13 10:25:00,23.16,23.16,23.1,23.13,21400.0,20.5115,20.5115,20.4584,20.4849,21400.0
2009-02-13 10:30:00,23.13,23.23,23.13,23.22,30100.0,20.4849,20.5735,20.4849,20.5647,30100.0
2009-02-13 10:35:00,23.22,23.25,23.2,23.23,27400.0,20.5647,20.5912,20.5469,20.5735,27400.0
2009-02-13 10:40:00,23.23,23.25,23.2,23.22,24600.0,20.5735,20.5912,20.5469,20.5647,24600.0
2009-02-13 10:45:00,23.21,23.22,23.18,23.22,15600.0,20.5558,20.5647,20.5292,20.5647,15600.0
2009-02-13 10:50:00,23.22,23.25,23.18,23.18,20600.0,20.5647,20.5912,20.5292,20.5292,20600.0
2009-02-13 10:55:00,23.18,23.23,23.18,23.19,30500.0,20.5292,20.5735,20.5292,20.5381,30500.0
2009-02-13 11:00:00,23.18,23.19,23.14,23.16,27600.0,20.5292,20.5381,20.4938,20.5115,27600.0
2009-02-13 11:05:00,23.16,23.17,23.13,23.13,18800.0,20.5115,20.5204,20.4849,20.4849,18800.0
2009-02-13 11:10:00,23.13,23.17,23.09,23.09,27800.0,20.4849,20.5204,20.4495,20.4495,27800.0
2009-02-13 11:15:00,23.08,23.09,23.05,23.09,29100.0,20.4407,20.4495,20.4141,20.4495,29100.0
2009-02-13 11:20:00,23.08,23.09,23.05,23.09,58800.0,20.4407,20.4495,20.4141,20.4495,58800.0
2009-02-13 11:25:00,23.08,23.11,23.07,23.1,40500.0,20.4407,20.4672,20.4318,20.4584,40500.0
2009-02-13 11:30:00,23.1,23.16,23.1,23.16,26400.0,20.4584,20.5115,20.4584,20.5115,26400.0
2009-02-13 11:35:00,23.17,23.17,23.14,23.15,21200.0,20.5204,20.5204,20.4938,20.5027,21200.0
2009-02-13 11:40:00,23.14,23.16,23.07,23.11,35700.0,20.4938,20.5115,20.4318,20.4672,35700.0
2009-02-13 11:45:00,23.11,23.13,23.07,23.09,25500.0,20.4672,20.4849,20.4318,20.4495,25500.0
2009-02-13 11:50:00,23.08,23.12,23.07,23.12,32200.0,20.4407,20.4761,20.4318,20.4761,32200.0
2009-02-13 11:55:00,23.11,23.13,23.06,23.06,47900.0,20.4672,20.4849,20.423,20.423,47900.0
2009-02-13 12:00:00,23.06,23.13,23.06,23.1,26900.0,20.423,20.4849,20.423,20.4584,26900.0
2009-02-13 12:05:00,23.1,23.13,23.1,23.11,27200.0,20.4584,20.4849,20.4584,20.4672,27200.0
2009-02-13 12:10:00,23.11,23.14,23.11,23.14,21100.0,20.4672,20.4938,20.4672,20.4938,21100.0
2009-02-13 12:15:00,23.13,23.14,23.07,23.13,28100.0,20.4849,20.4938,20.4318,20.4849,28100.0
2009-02-13 12:20:00,23.13,23.15,23.1,23.15,24500.0,20.4849,20.5027,20.4584,20.5027,24500.0
2009-02-13 12:25:00,23.15,23.16,23.13,23.15,15300.0,20.5027,20.5115,20.4849,20.5027,15300.0
2009-02-13 12:30:00,23.16,23.16,23.14,23.16,28300.0,20.5115,20.5115,20.4938,20.5115,28300.0
2009-02-13 12:35:00,23.15,23.18,23.15,23.16,51100.0,20.5027,20.5292,20.5027,20.5115,51100.0
2009-02-13 12:40:00,23.16,23.17,23.09,23.1,40800.0,20.5115,20.5204,20.4495,20.4584,40800.0
2009-02-13 12:45:00,23.1,23.12,23.09,23.1,18100.0,20.4584,20.4761,20.4495,20.4584,18100.0
2009-02-13 12:50:00,23.11,23.13,23.07,23.07,47900.0,20.4672,20.4849,20.4318,20.4318,47900.0
2009-02-13 12:55:00,23.07,23.11,23.07,23.1,32000.0,20.4318,20.4672,20.4318,20.4584,32000.0
2009-02-13 13:00:00,23.1,23.14,23.09,23.14,30200.0,20.4584,20.4938,20.4495,20.4938,30200.0
2009-02-13 13:05:00,23.13,23.17,23.13,23.14,30900.0,20.4849,20.5204,20.4849,20.4938,30900.0
2009-02-13 13:10:00,23.14,23.15,23.12,23.14,37100.0,20.4938,20.5027,20.4761,20.4938,37100.0
2009-02-13 13:15:00,23.13,23.19,23.11,23.19,48600.0,20.4849,20.5381,20.4672,20.5381,48600.0
2009-02-13 13:20:00,23.19,23.23,23.19,23.22,46400.0,20.5381,20.5735,20.5381,20.5647,46400.0
2009-02-13 13:25:00,23.22,23.27,23.22,23.26,33000.0,20.5647,20.6089,20.5647,20.6001,33000.0
2009-02-13 13:30:00,23.26,23.3,23.25,23.25,61100.0,20.6001,20.6355,20.5912,20.5912,61100.0
2009-02-13 13:35:00,23.24,23.25,23.22,23.23,14300.0,20.5824,20.5912,20.5647,20.5735,14300.0
2009-02-13 13:40:00,23.24,23.27,23.19,23.27,28000.0,20.5824,20.6089,20.5381,20.6089,28000.0
2009-02-13 13:45:00,23.27,23.36,23.27,23.36,44400.0,20.6089,20.6886,20.6089,20.6886,44400.0
2009-02-13 13:50:00,23.35,23.39,23.32,23.37,49600.0,20.6798,20.7152,20.6532,20.6975,49600.0
2009-02-13 13:55:00,23.38,23.39,23.31,23.32,27600.0,20.7064,20.7152,20.6444,20.6532,27600.0
2009-02-13 14:00:00,23.32,23.39,23.32,23.36,54400.0,20.6532,20.7152,20.6532,20.6886,54400.0
2009-02-13 14:05:00,23.35,23.36,23.26,23.27,35200.0,20.6798,20.6886,20.6001,20.6089,35200.0
2009-02-13 14:10:00,23.27,23.27,23.15,23.18,145800.0,20.6089,20.6089,20.5027,20.5292,145800.0
2009-02-13 14:15:00,23.18,23.19,23.11,23.19,35800.0,20.5292,20.5381,20.4672,20.5381,35800.0
2009-02-13 14:20:00,23.19,23.23,23.18,23.22,73000.0,20.5381,20.5735,20.5292,20.5647,73000.0
2009-02-13 14:25:00,23.22,23.25,23.17,23.19,42800.0,20.5647,20.5912,20.5204,20.5381,42800.0
2009-02-13 14:30:00,23.18,23.19,23.15,23.17,92600.0,20.5292,20.5381,20.5027,20.5204,92600.0
2009-02-13 14:35:00,23.19,23.25,23.19,23.23,36900.0,20.5381,20.5912,20.5381,20.5735,36900.0
2009-02-13 14:40:00,23.22,23.27,23.22,23.25,35300.0,20.5647,20.6089,20.5647,20.5912,35300.0
2009-02-13 14:45:00,23.24,23.25,23.2,23.22,54100.0,20.5824,20.5912,20.5469,20.5647,54100.0
2009-02-13 14:50:00,23.22,23.27,23.19,23.27,43500.0,20.5647,20.6089,20.5381,20.6089,43500.0
2009-02-13 14:55:00,23.27,23.27,23.19,23.2,41400.0,20.6089,20.6089,20.5381,20.5469,41400.0
2009-02-13 15:00:00,23.19,23.24,23.18,23.22,38600.0,20.5381,20.5824,20.5292,20.5647,38600.0
2009-02-13 15:05:00,23.23,23.23,23.14,23.16,75600.0,20.5735,20.5735,20.4938,20.5115,75600.0
2009-02-13 15:10:00,23.17,23.17,23.07,23.09,44400.0,20.5204,20.5204,20.4318,20.4495,44400.0
2009-02-13 15:15:00,23.09,23.11,23.06,23.1,46100.0,20.4495,20.4672,20.423,20.4584,46100.0
2009-02-13 15:20:00,23.09,23.13,23.07,23.1,53000.0,20.4495,20.4849,20.4318,20.4584,53000.0
2009-02-13 15:25:00,23.1,23.14,23.06,23.12,142600.0,20.4584,20.4938,20.423,20.4761,142600.0
2009-02-13 15:30:00,23.13,23.18,23.11,23.13,77200.0,20.4849,20.5292,20.4672,20.4849,77200.0
2009-02-13 15:35:00,23.12,23.13,23.05,23.07,115600.0,20.4761,20.4849,20.4141,20.4318,115600.0
2009-02-13 15:40:00,23.06,23.11,23.03,23.09,144400.0,20.423,20.4672,20.3964,20.4495,144400.0
2009-02-13 15:45:00,23.09,23.1,23.0,23.1,160800.0,20.4495,20.4584,20.3698,20.4584,160800.0
2009-02-13 15:50:00,23.1,23.11,23.07,23.09,140400.0,20.4584,20.4672,20.4318,20.4495,140400.0
2009-02-13 15:55:00,23.1,23.1,22.95,22.97,258400.0,20.4584,20.4584,20.3255,20.3432,258400.0
2009-02-17 09:30:00,22.07,22.23,21.95,22.18,108800.0,19.5462,19.6879,19.4399,19.6436,108800.0
2009-02-17 09:35:00,22.19,22.26,22.01,22.01,73700.0,19.6524,19.7144,19.493,19.493,73700.0
2009-02-17 09:40:00,22.01,22.19,21.99,22.11,46800.0,19.493,19.6524,19.4753,19.5816,46800.0
2009-02-17 09:45:00,22.12,22.13,21.69,21.7,105800.0,19.5904,19.5993,19.2096,19.2185,105800.0
2009-02-17 09:50:00,21.7,21.8,21.58,21.73,130700.0,19.2185,19.307,19.1122,19.245,130700.0
2009-02-17 09:55:00,21.74,21.83,21.63,21.8,93000.0,19.2539,19.3336,19.1565,19.307,93000.0
2009-02-17 10:00:00,21.8,21.89,21.78,21.85,56100.0,19.307,19.3867,19.2893,19.3513,56100.0
2009-02-17 10:05:00,21.85,21.95,21.84,21.89,45800.0,19.3513,19.4399,19.3425,19.3867,45800.0
2009-02-17 10:10:00,21.89,21.92,21.83,21.87,34600.0,19.3867,19.4133,19.3336,19.369,34600.0
2009-02-17 10:15:00,21.88,21.9,21.81,21.81,17400.0,19.3779,19.3956,19.3159,19.3159,17400.0
2009-02-17 10:20:00,21.82,21.88,21.79,21.87,28200.0,19.3248,19.3779,19.2982,19.369,28200.0
2009-02-17 10:25:00,21.87,21.98,21.83,21.98,54600.0,19.369,19.4665,19.3336,19.4665,54600.0
2009-02-17 10:30:00,21.99,22.04,21.97,21.99,172400.0,19.4753,19.5196,19.4576,19.4753,172400.0
2009-02-17 10:35:00,22.0,22.01,21.87,21.88,28100.0,19.4842,19.493,19.369,19.3779,28100.0
2009-02-17 10:40:00,21.88,21.95,21.84,21.94,54800.0,19.3779,19.4399,19.3425,19.431,54800.0
2009-02-17 10:45:00,21.94,21.98,21.93,21.94,47800.0,19.431,19.4665,19.4222,19.431,47800.0
2009-02-17 10:50:00,21.93,22.05,21.93,22.05,45200.0,19.4222,19.5285,19.4222,19.5285,45200.0
2009-02-17 10:55:00,22.04,22.05,21.99,21.99,46800.0,19.5196,19.5285,19.4753,19.4753,46800.0
2009-02-17 11:00:00,21.99,22.0,21.91,21.92,83000.0,19.4753,19.4842,19.4045,19.4133,83000.0
2009-02-17 11:05:00,21.92,21.92,21.85,21.88,107900.0,19.4133,19.4133,19.3513,19.3779,107900.0
2009-02-17 11:10:00,21.88,21.9,21.86,21.86,31400.0,19.3779,19.3956,19.3602,19.3602,31400.0
2009-02-17 11:15:00,21.86,21.89,21.84,21.87,32000.0,19.3602,19.3867,19.3425,19.369,32000.0
2009-02-17 11:20:00,21.87,21.9,21.84,21.86,38400.0,19.369,19.3956,19.3425,19.3602,38400.0
2009-02-17 11:25:00,21.86,21.87,21.83,21.83,34900.0,19.3602,19.369,19.3336,19.3336,34900.0
2009-02-17 11:30:00,21.83,21.85,21.79,21.8,41400.0,19.3336,19.3513,19.2982,19.307,41400.0
2009-02-17 11:35:00,21.8,21.86,21.8,21.86,71600.0,19.307,19.3602,19.307,19.3602,71600.0
2009-02-17 11:40:00,21.86,21.9,21.85,21.89,42800.0,19.3602,19.3956,19.3513,19.3867,42800.0
2009-02-17 11:45:00,21.89,21.89,21.83,21.83,33400.0,19.3867,19.3867,19.3336,19.3336,33400.0
2009-02-17 11:50:00,21.84,21.84,21.76,21.8,30100.0,19.3425,19.3425,19.2716,19.307,30100.0
2009-02-17 11:55:00,21.79,21.89,21.75,21.84,97300.0,19.2982,19.3867,19.2628,19.3425,97300.0
2009-02-17 12:00:00,21.85,21.92,21.84,21.88,40000.0,19.3513,19.4133,19.3425,19.3779,40000.0
2009-02-17 12:05:00,21.87,21.89,21.86,21.87,16400.0,19.369,19.3867,19.3602,19.369,16400.0
2009-02-17 12:10:00,21.87,21.89,21.85,21.87,13800.0,19.369,19.3867,19.3513,19.369,13800.0
2009-02-17 12:15:00,21.88,21.89,21.84,21.84,28200.0,19.3779,19.3867,19.3425,19.3425,28200.0
2009-02-17 12:20:00,21.83,21.83,21.7,21.72,62500.0,19.3336,19.3336,19.2185,19.2362,62500.0
2009-02-17 12:25:00,21.72,21.83,21.69,21.83,40600.0,19.2362,19.3336,19.2096,19.3336,40600.0
2009-02-17 12:30:00,21.83,21.87,21.82,21.85,10300.0,19.3336,19.369,19.3248,19.3513,10300.0
2009-02-17 12:35:00,21.85,21.87,21.84,21.86,8600.0,19.3513,19.369,19.3425,19.3602,8600.0
2009-02-17 12:40:00,21.86,21.89,21.86,21.86,16700.0,19.3602,19.3867,19.3602,19.3602,16700.0
2009-02-17 12:45:00,21.86,21.87,21.81,21.81,29200.0,19.3602,19.369,19.3159,19.3159,29200.0
2009-02-17 12:50:00,21.81,21.84,21.79,21.83,26000.0,19.3159,19.3425,19.2982,19.3336,26000.0
2009-02-17 12:55:00,21.84,21.88,21.84,21.87,9800.0,19.3425,19.3779,19.3425,19.369,9800.0
2009-02-17 13:00:00,21.88,21.89,21.84,21.85,23200.0,19.3779,19.3867,19.3425,19.3513,23200.0
2009-02-17 13:05:00,21.85,21.86,21.83,21.86,19300.0,19.3513,19.3602,19.3336,19.3602,19300.0
2009-02-17 13:10:00,21.86,21.9,21.85,21.9,22700.0,19.3602,19.3956,19.3513,19.3956,22700.0
2009-02-17 13:15:00,21.89,21.9,21.84,21.84,21100.0,19.3867,19.3956,19.3425,19.3425,21100.0
2009-02-17 13:20:00,21.84,21.85,21.82,21.83,19100.0,19.3425,19.3513,19.3248,19.3336,19100.0
2009-02-17 13:25:00,21.84,21.87,21.82,21.85,16400.0,19.3425,19.369,19.3248,19.3513,16400.0
2009-02-17 13:30:00,21.86,21.91,21.82,21.9,21000.0,19.3602,19.4045,19.3248,19.3956,21000.0
2009-02-17 13:35:00,21.91,21.92,21.85,21.85,28400.0,19.4045,19.4133,19.3513,19.3513,28400.0
2009-02-17 13:40:00,21.86,21.95,21.86,21.95,22700.0,19.3602,19.4399,19.3602,19.4399,22700.0
2009-02-17 13:45:00,21.94,22.02,21.9,21.98,30000.0,19.431,19.5019,19.3956,19.4665,30000.0
2009-02-17 13:50:00,21.97,22.0,21.91,21.92,14700.0,19.4576,19.4842,19.4045,19.4133,14700.0
2009-02-17 13:55:00,21.92,21.95,21.88,21.92,29100.0,19.4133,19.4399,19.3779,19.4133,29100.0
2009-02-17 14:00:00,21.92,21.93,21.87,21.9,55000.0,19.4133,19.4222,19.369,19.3956,55000.0
2009-02-17 14:05:00,21.91,22.0,21.9,21.95,61800.0,19.4045,19.4842,19.3956,19.4399,61800.0
2009-02-17 14:10:00,21.95,22.02,21.95,22.0,37800.0,19.4399,19.5019,19.4399,19.4842,37800.0
2009-02-17 14:15:00,22.01,22.03,22.0,22.03,33200.0,19.493,19.5107,19.4842,19.5107,33200.0
2009-02-17 14:20:00,22.02,22.05,21.92,21.92,44200.0,19.5019,19.5285,19.4133,19.4133,44200.0
2009-02-17 14:25:00,21.92,21.98,21.89,21.91,62800.0,19.4133,19.4665,19.3867,19.4045,62800.0
2009-02-17 14:30:00,21.91,22.0,21.91,21.96,30200.0,19.4045,19.4842,19.4045,19.4487,30200.0
2009-02-17 14:35:00,21.95,22.07,21.95,22.04,46100.0,19.4399,19.5462,19.4399,19.5196,46100.0
2009-02-17 14:40:00,22.03,22.03,21.95,21.98,80900.0,19.5107,19.5107,19.4399,19.4665,80900.0
2009-02-17 14:45:00,21.98,21.98,21.9,21.91,61000.0,19.4665,19.4665,19.3956,19.4045,61000.0
2009-02-17 14:50:00,21.91,21.99,21.91,21.92,48900.0,19.4045,19.4753,19.4045,19.4133,48900.0
2009-02-17 14:55:00,21.92,21.96,21.91,21.95,33800.0,19.4133,19.4487,19.4045,19.4399,33800.0
2009-02-17 15:00:00,21.94,21.94,21.88,21.93,67900.0,19.431,19.431,19.3779,19.4222,67900.0
2009-02-17 15:05:00,21.93,21.93,21.87,21.88,197200.0,19.4222,19.4222,19.369,19.3779,197200.0
2009-02-17 15:10:00,21.88,21.92,21.85,21.89,65500.0,19.3779,19.4133,19.3513,19.3867,65500.0
2009-02-17 15:15:00,21.88,21.96,21.85,21.86,36200.0,19.3779,19.4487,19.3513,19.3602,36200.0
2009-02-17 15:20:00,21.85,21.92,21.84,21.91,42100.0,19.3513,19.4133,19.3425,19.4045,42100.0
2009-02-17 15:25:00,21.91,21.92,21.83,21.85,64000.0,19.4045,19.4133,19.3336,19.3513,64000.0
2009-02-17 15:30:00,21.87,22.1,21.87,22.06,208800.0,19.369,19.5727,19.369,19.5373,208800.0
2009-02-17 15:35:00,22.06,22.09,22.0,22.03,121500.0,19.5373,19.5639,19.4842,19.5107,121500.0
2009-02-17 15:40:00,22.03,22.03,21.87,21.92,217200.0,19.5107,19.5107,19.369,19.4133,217200.0
2009-02-17 15:45:00,21.92,21.98,21.83,21.85,202200.0,19.4133,19.4665,19.3336,19.3513,202200.0
2009-02-17 15:50:00,21.86,21.86,21.77,21.78,257500.0,19.3602,19.3602,19.2805,19.2893,257500.0
2009-02-17 15:55:00,21.78,21.8,21.72,21.72,197200.0,19.2893,19.307,19.2362,19.2362,197200.0
2009-02-18 09:30:00,21.83,21.92,21.73,21.74,17900.0,19.3336,19.4133,19.245,19.2539,17900.0
2009-02-18 09:35:00,21.73,21.82,21.68,21.75,39500.0,19.245,19.3248,19.2008,19.2628,39500.0
2009-02-18 09:40:00,21.75,21.77,21.72,21.75,45300.0,19.2628,19.2805,19.2362,19.2628,45300.0
2009-02-18 09:45:00,21.75,21.75,21.65,21.67,57800.0,19.2628,19.2628,19.1742,19.1919,57800.0
2009-02-18 09:50:00,21.67,21.69,21.62,21.63,51800.0,19.1919,19.2096,19.1476,19.1565,51800.0
2009-02-18 09:55:00,21.64,21.69,21.6,21.61,70900.0,19.1653,19.2096,19.1299,19.1388,70900.0
2009-02-18 10:00:00,21.61,21.65,21.51,21.51,157500.0,19.1388,19.1742,19.0502,19.0502,157500.0
2009-02-18 10:05:00,21.53,21.53,21.38,21.42,223300.0,19.0679,19.0679,18.9351,18.9705,223300.0
2009-02-18 10:10:00,21.41,21.5,21.35,21.46,37900.0,18.9616,19.0413,18.9085,19.0059,37900.0
2009-02-18 10:15:00,21.46,21.6,21.45,21.57,50600.0,19.0059,19.1299,18.9971,19.1033,50600.0
2009-02-18 10:20:00,21.57,21.69,21.57,21.68,27300.0,19.1033,19.2096,19.1033,19.2008,27300.0
2009-02-18 10:25:00,21.68,21.76,21.66,21.73,24800.0,19.2008,19.2716,19.1831,19.245,24800.0
2009-02-18 10:30:00,21.74,21.89,21.74,21.89,42200.0,19.2539,19.3867,19.2539,19.3867,42200.0
2009-02-18 10:35:00,21.89,21.9,21.83,21.85,36800.0,19.3867,19.3956,19.3336,19.3513,36800.0
2009-02-18 10:40:00,21.85,21.9,21.84,21.88,28400.0,19.3513,19.3956,19.3425,19.3779,28400.0
2009-02-18 10:45:00,21.87,21.97,21.87,21.89,33700.0,19.369,19.4576,19.369,19.3867,33700.0
2009-02-18 10:50:00,21.9,21.91,21.84,21.85,33100.0,19.3956,19.4045,19.3425,19.3513,33100.0
2009-02-18 10:55:00,21.84,21.97,21.84,21.95,80900.0,19.3425,19.4576,19.3425,19.4399,80900.0
2009-02-18 11:00:00,21.95,21.97,21.92,21.95,135100.0,19.4399,19.4576,19.4133,19.4399,135100.0
2009-02-18 11:05:00,21.94,22.0,21.93,22.0,61600.0,19.431,19.4842,19.4222,19.4842,61600.0
2009-02-18 11:10:00,21.99,22.09,21.98,22.04,47000.0,19.4753,19.5639,19.4665,19.5196,47000.0
2009-02-18 11:15:00,22.04,22.14,22.04,22.09,62000.0,19.5196,19.6082,19.5196,19.5639,62000.0
2009-02-18 11:20:00,22.09,22.23,22.09,22.23,82100.0,19.5639,19.6879,19.5639,19.6879,82100.0
2009-02-18 11:25:00,22.22,22.23,22.16,22.16,29700.0,19.679,19.6879,19.6259,19.6259,29700.0
2009-02-18 11:30:00,22.16,22.16,22.11,22.16,26200.0,19.6259,19.6259,19.5816,19.6259,26200.0
2009-02-18 11:35:00,22.16,22.2,22.15,22.2,16800.0,19.6259,19.6613,19.617,19.6613,16800.0
2009-02-18 11:40:00,22.19,22.29,22.17,22.19,93600.0,19.6524,19.741,19.6347,19.6524,93600.0
2009-02-18 11:45:00,22.18,22.25,22.13,22.13,93200.0,19.6436,19.7056,19.5993,19.5993,93200.0
2009-02-18 11:50:00,22.13,22.17,22.09,22.13,25900.0,19.5993,19.6347,19.5639,19.5993,25900.0
2009-02-18 11:55:00,22.13,22.19,22.12,22.12,16200.0,19.5993,19.6524,19.5904,19.5904,16200.0
2009-02-18 12:00:00,22.12,22.18,22.09,22.18,24800.0,19.5904,19.6436,19.5639,19.6436,24800.0
2009-02-18 12:05:00,22.18,22.25,22.13,22.21,44700.0,19.6436,19.7056,19.5993,19.6702,44700.0
2009-02-18 12:10:00,22.2,22.26,22.2,22.22,34800.0,19.6613,19.7144,19.6613,19.679,34800.0
2009-02-18 12:15:00,22.23,22.25,22.18,22.18,14200.0,19.6879,19.7056,19.6436,19.6436,14200.0
2009-02-18 12:20:00,22.17,22.19,22.16,22.17,8800.0,19.6347,19.6524,19.6259,19.6347,8800.0
2009-02-18 12:25:00,22.15,22.16,22.09,22.11,18700.0,19.617,19.6259,19.5639,19.5816,18700.0
2009-02-18 12:30:00,22.12,22.15,22.05,22.05,22400.0,19.5904,19.617,19.5285,19.5285,22400.0
2009-02-18 12:35:00,22.05,22.1,22.03,22.03,13000.0,19.5285,19.5727,19.5107,19.5107,13000.0
2009-02-18 12:40:00,22.04,22.08,22.02,22.08,8400.0,19.5196,19.555,19.5019,19.555,8400.0
2009-02-18 12:45:00,22.08,22.09,22.05,22.05,23000.0,19.555,19.5639,19.5285,19.5285,23000.0
2009-02-18 12:50:00,22.06,22.1,22.04,22.1,13800.0,19.5373,19.5727,19.5196,19.5727,13800.0
2009-02-18 12:55:00,22.1,22.15,22.08,22.08,21300.0,19.5727,19.617,19.555,19.555,21300.0
2009-02-18 13:00:00,22.08,22.1,21.94,21.95,90200.0,19.555,19.5727,19.431,19.4399,90200.0
2009-02-18 13:05:00,21.96,22.0,21.94,21.96,31300.0,19.4487,19.4842,19.431,19.4487,31300.0
2009-02-18 13:10:00,21.96,21.99,21.94,21.99,7100.0,19.4487,19.4753,19.431,19.4753,7100.0
2009-02-18 13:15:00,21.99,22.03,21.89,21.89,53400.0,19.4753,19.5107,19.3867,19.3867,53400.0
2009-02-18 13:20:00,21.89,21.93,21.85,21.91,64300.0,19.3867,19.4222,19.3513,19.4045,64300.0
2009-02-18 13:25:00,21.9,21.94,21.85,21.85,153300.0,19.3956,19.431,19.3513,19.3513,153300.0
2009-02-18 13:30:00,21.86,21.9,21.77,21.9,146100.0,19.3602,19.3956,19.2805,19.3956,146100.0
2009-02-18 13:35:00,21.9,21.91,21.81,21.82,41900.0,19.3956,19.4045,19.3159,19.3248,41900.0
2009-02-18 13:40:00,21.83,21.85,21.8,21.84,19400.0,19.3336,19.3513,19.307,19.3425,19400.0
2009-02-18 13:45:00,21.83,21.84,21.82,21.83,23700.0,19.3336,19.3425,19.3248,19.3336,23700.0
2009-02-18 13:50:00,21.84,21.85,21.8,21.84,20200.0,19.3425,19.3513,19.307,19.3425,20200.0
2009-02-18 13:55:00,21.85,21.9,21.85,21.87,23700.0,19.3513,19.3956,19.3513,19.369,23700.0
2009-02-18 14:00:00,21.88,21.96,21.82,21.92,34700.0,19.3779,19.4487,19.3248,19.4133,34700.0
2009-02-18 14:05:00,21.92,22.01,21.92,22.0,29000.0,19.4133,19.493,19.4133,19.4842,29000.0
2009-02-18 14:10:00,22.0,22.0,21.86,21.86,30100.0,19.4842,19.4842,19.3602,19.3602,30100.0
2009-02-18 14:15:00,21.85,21.92,21.81,21.91,39300.0,19.3513,19.4133,19.3159,19.4045,39300.0
2009-02-18 14:20:00,21.9,22.0,21.9,22.0,26200.0,19.3956,19.4842,19.3956,19.4842,26200.0
2009-02-18 14:25:00,22.0,22.01,21.88,21.93,157400.0,19.4842,19.493,19.3779,19.4222,157400.0
2009-02-18 14:30:00,21.93,21.99,21.87,21.98,111200.0,19.4222,19.4753,19.369,19.4665,111200.0
2009-02-18 14:35:00,21.97,21.97,21.88,21.9,22300.0,19.4576,19.4576,19.3779,19.3956,22300.0
2009-02-18 14:40:00,21.9,21.94,21.87,21.91,42300.0,19.3956,19.431,19.369,19.4045,42300.0
2009-02-18 14:45:00,21.92,21.96,21.91,21.92,32800.0,19.4133,19.4487,19.4045,19.4133,32800.0
2009-02-18 14:50:00,21.92,21.95,21.91,21.93,20700.0,19.4133,19.4399,19.4045,19.4222,20700.0
2009-02-18 14:55:00,21.93,22.07,21.88,22.07,55600.0,19.4222,19.5462,19.3779,19.5462,55600.0
2009-02-18 15:00:00,22.07,22.09,21.94,22.01,192500.0,19.5462,19.5639,19.431,19.493,192500.0
2009-02-18 15:05:00,22.0,22.02,21.89,21.89,75800.0,19.4842,19.5019,19.3867,19.3867,75800.0
2009-02-18 15:10:00,21.89,22.02,21.89,21.99,59600.0,19.3867,19.5019,19.3867,19.4753,59600.0
2009-02-18 15:15:00,21.99,22.01,21.93,21.98,36800.0,19.4753,19.493,19.4222,19.4665,36800.0
2009-02-18 15:20:00,21.98,22.06,21.93,22.06,78100.0,19.4665,19.5373,19.4222,19.5373,78100.0
2009-02-18 15:25:00,22.02,22.02,21.91,21.92,69100.0,19.5019,19.5019,19.4045,19.4133,69100.0
2009-02-18 15:30:00,21.92,22.02,21.9,21.92,77700.0,19.4133,19.5019,19.3956,19.4133,77700.0
2009-02-18 15:35:00,21.92,21.98,21.91,21.96,71200.0,19.4133,19.4665,19.4045,19.4487,71200.0
2009-02-18 15:40:00,21.95,21.96,21.88,21.92,175100.0,19.4399,19.4487,19.3779,19.4133,175100.0
2009-02-18 15:45:00,21.9,21.94,21.84,21.84,106500.0,19.3956,19.431,19.3425,19.3425,106500.0
2009-02-18 15:50:00,21.84,21.87,21.82,21.84,218900.0,19.3425,19.369,19.3248,19.3425,218900.0
2009-02-18 15:55:00,21.84,21.89,21.83,21.88,116600.0,19.3425,19.3867,19.3336,19.3779,116600.0
2009-02-19 09:30:00,22.04,22.04,21.71,21.86,30300.0,19.5196,19.5196,19.2273,19.3602,30300.0
2009-02-19 09:35:00,21.88,21.99,21.77,21.79,34600.0,19.3779,19.4753,19.2805,19.2982,34600.0
2009-02-19 09:40:00,21.79,21.97,21.78,21.86,93900.0,19.2982,19.4576,19.2893,19.3602,93900.0
2009-02-19 09:45:00,21.86,21.89,21.67,21.67,109200.0,19.3602,19.3867,19.1919,19.1919,109200.0
2009-02-19 09:50:00,21.66,21.68,21.45,21.48,201000.0,19.1831,19.2008,18.9971,19.0236,201000.0
2009-02-19 09:55:00,21.49,21.66,21.47,21.66,74800.0,19.0325,19.1831,19.0148,19.1831,74800.0
2009-02-19 10:00:00,21.65,21.65,21.44,21.57,202000.0,19.1742,19.1742,18.9882,19.1033,202000.0
2009-02-19 10:05:00,21.58,21.63,21.48,21.6,82100.0,19.1122,19.1565,19.0236,19.1299,82100.0
2009-02-19 10:10:00,21.6,21.61,21.56,21.6,27200.0,19.1299,19.1388,19.0945,19.1299,27200.0
2009-02-19 10:15:00,21.61,21.67,21.57,21.57,63000.0,19.1388,19.1919,19.1033,19.1033,63000.0
2009-02-19 10:20:00,21.57,21.63,21.49,21.52,106500.0,19.1033,19.1565,19.0325,19.0591,106500.0
2009-02-19 10:25:00,21.51,21.51,21.38,21.39,136900.0,19.0502,19.0502,18.9351,18.9439,136900.0
2009-02-19 10:30:00,21.4,21.41,21.25,21.31,160900.0,18.9528,18.9616,18.8199,18.8731,160900.0
2009-02-19 10:35:00,21.31,21.38,21.27,21.37,99000.0,18.8731,18.9351,18.8376,18.9262,99000.0
2009-02-19 10:40:00,21.37,21.45,21.37,21.43,61600.0,18.9262,18.9971,18.9262,18.9794,61600.0
2009-02-19 10:45:00,21.44,21.44,21.26,21.32,217700.0,18.9882,18.9882,18.8288,18.8819,217700.0
2009-02-19 10:50:00,21.31,21.32,21.22,21.25,106500.0,18.8731,18.8819,18.7934,18.8199,106500.0
2009-02-19 10:55:00,21.24,21.32,21.23,21.28,32900.0,18.8111,18.8819,18.8022,18.8465,32900.0
2009-02-19 11:00:00,21.29,21.41,21.28,21.41,56600.0,18.8554,18.9616,18.8465,18.9616,56600.0
2009-02-19 11:05:00,21.41,21.51,21.41,21.45,56500.0,18.9616,19.0502,18.9616,18.9971,56500.0
2009-02-19 11:10:00,21.46,21.46,21.45,21.45,12800.0,19.0059,19.0059,18.9971,18.9971,12800.0
2009-02-19 11:15:00,21.45,21.46,21.43,21.44,18000.0,18.9971,19.0059,18.9794,18.9882,18000.0
2009-02-19 11:20:00,21.43,21.43,21.38,21.39,16900.0,18.9794,18.9794,18.9351,18.9439,16900.0
2009-02-19 11:25:00,21.38,21.39,21.35,21.36,19800.0,18.9351,18.9439,18.9085,18.9174,19800.0
2009-02-19 11:30:00,21.36,21.36,21.3,21.3,30000.0,18.9174,18.9174,18.8642,18.8642,30000.0
2009-02-19 11:35:00,21.3,21.39,21.3,21.36,39600.0,18.8642,18.9439,18.8642,18.9174,39600.0
2009-02-19 11:40:00,21.37,21.38,21.26,21.27,32800.0,18.9262,18.9351,18.8288,18.8376,32800.0
2009-02-19 11:45:00,21.28,21.31,21.28,21.3,18100.0,18.8465,18.8731,18.8465,18.8642,18100.0
2009-02-19 11:50:00,21.3,21.32,21.21,21.22,170800.0,18.8642,18.8819,18.7845,18.7934,170800.0
2009-02-19 11:55:00,21.22,21.23,21.12,21.15,131100.0,18.7934,18.8022,18.7048,18.7314,131100.0
2009-02-19 12:00:00,21.16,21.21,21.15,21.18,36000.0,18.7402,18.7845,18.7314,18.7579,36000.0
2009-02-19 12:05:00,21.17,21.32,21.17,21.31,72100.0,18.7491,18.8819,18.7491,18.8731,72100.0
2009-02-19 12:10:00,21.3,21.36,21.25,21.25,72400.0,18.8642,18.9174,18.8199,18.8199,72400.0
2009-02-19 12:15:00,21.26,21.32,21.25,21.32,36000.0,18.8288,18.8819,18.8199,18.8819,36000.0
2009-02-19 12:20:00,21.32,21.4,21.31,21.36,145300.0,18.8819,18.9528,18.8731,18.9174,145300.0
2009-02-19 12:25:00,21.37,21.39,21.34,21.38,16200.0,18.9262,18.9439,18.8996,18.9351,16200.0
2009-02-19 12:30:00,21.39,21.4,21.37,21.4,52400.0,18.9439,18.9528,18.9262,18.9528,52400.0
2009-02-19 12:35:00,21.4,21.41,21.38,21.4,26700.0,18.9528,18.9616,18.9351,18.9528,26700.0
2009-02-19 12:40:00,21.4,21.4,21.36,21.38,24600.0,18.9528,18.9528,18.9174,18.9351,24600.0
2009-02-19 12:45:00,21.39,21.4,21.38,21.4,12900.0,18.9439,18.9528,18.9351,18.9528,12900.0
2009-02-19 12:50:00,21.4,21.41,21.39,21.39,30800.0,18.9528,18.9616,18.9439,18.9439,30800.0
2009-02-19 12:55:00,21.4,21.4,21.3,21.31,60500.0,18.9528,18.9528,18.8642,18.8731,60500.0
2009-02-19 13:00:00,21.31,21.32,21.11,21.12,171500.0,18.8731,18.8819,18.6959,18.7048,171500.0
2009-02-19 13:05:00,21.13,21.37,21.12,21.37,76400.0,18.7137,18.9262,18.7048,18.9262,76400.0
2009-02-19 13:10:00,21.38,21.38,21.31,21.32,35000.0,18.9351,18.9351,18.8731,18.8819,35000.0
2009-02-19 13:15:00,21.32,21.35,21.29,21.33,31100.0,18.8819,18.9085,18.8554,18.8908,31100.0
2009-02-19 13:20:00,21.33,21.33,21.28,21.3,34000.0,18.8908,18.8908,18.8465,18.8642,34000.0
2009-02-19 13:25:00,21.3,21.33,21.27,21.31,33000.0,18.8642,18.8908,18.8376,18.8731,33000.0
2009-02-19 13:30:00,21.3,21.3,21.25,21.25,25700.0,18.8642,18.8642,18.8199,18.8199,25700.0
2009-02-19 13:35:00,21.24,21.24,21.22,21.23,35800.0,18.8111,18.8111,18.7934,18.8022,35800.0
2009-02-19 13:40:00,21.23,21.24,21.19,21.21,28300.0,18.8022,18.8111,18.7668,18.7845,28300.0
2009-02-19 13:45:00,21.21,21.25,21.21,21.22,29400.0,18.7845,18.8199,18.7845,18.7934,29400.0
2009-02-19 13:50:00,21.23,21.26,21.19,21.19,32200.0,18.8022,18.8288,18.7668,18.7668,32200.0
2009-02-19 13:55:00,21.2,21.2,21.15,21.15,27900.0,18.7757,18.7757,18.7314,18.7314,27900.0
2009-02-19 14:00:00,21.15,21.16,21.07,21.15,236900.0,18.7314,18.7402,18.6605,18.7314,236900.0
2009-02-19 14:05:00,21.15,21.21,21.14,21.2,108300.0,18.7314,18.7845,18.7225,18.7757,108300.0
2009-02-19 14:10:00,21.2,21.23,21.19,21.2,59400.0,18.7757,18.8022,18.7668,18.7757,59400.0
2009-02-19 14:15:00,21.19,21.21,21.14,21.14,38000.0,18.7668,18.7845,18.7225,18.7225,38000.0
2009-02-19 14:20:00,21.13,21.15,21.11,21.12,53800.0,18.7137,18.7314,18.6959,18.7048,53800.0
2009-02-19 14:25:00,21.13,21.24,21.13,21.23,59100.0,18.7137,18.8111,18.7137,18.8022,59100.0
2009-02-19 14:30:00,21.23,21.3,21.22,21.29,98800.0,18.8022,18.8642,18.7934,18.8554,98800.0
2009-02-19 14:35:00,21.29,21.37,21.28,21.37,97800.0,18.8554,18.9262,18.8465,18.9262,97800.0
2009-02-19 14:40:00,21.37,21.38,21.33,21.34,135000.0,18.9262,18.9351,18.8908,18.8996,135000.0
2009-02-19 14:45:00,21.33,21.39,21.33,21.34,90900.0,18.8908,18.9439,18.8908,18.8996,90900.0
2009-02-19 14:50:00,21.34,21.41,21.32,21.37,158800.0,18.8996,18.9616,18.8819,18.9262,158800.0
2009-02-19 14:55:00,21.37,21.46,21.37,21.42,123500.0,18.9262,19.0059,18.9262,18.9705,123500.0
2009-02-19 15:00:00,21.41,21.49,21.41,21.45,95600.0,18.9616,19.0325,18.9616,18.9971,95600.0
2009-02-19 15:05:00,21.45,21.46,21.36,21.4,77700.0,18.9971,19.0059,18.9174,18.9528,77700.0
2009-02-19 15:10:00,21.4,21.43,21.34,21.37,246900.0,18.9528,18.9794,18.8996,18.9262,246900.0
2009-02-19 15:15:00,21.37,21.42,21.35,21.4,265500.0,18.9262,18.9705,18.9085,18.9528,265500.0
2009-02-19 15:20:00,21.4,21.47,21.4,21.47,100500.0,18.9528,19.0148,18.9528,19.0148,100500.0
2009-02-19 15:25:00,21.47,21.54,21.46,21.5,144100.0,19.0148,19.0768,19.0059,19.0413,144100.0
2009-02-19 15:30:00,21.5,21.51,21.39,21.39,152300.0,19.0413,19.0502,18.9439,18.9439,152300.0
2009-02-19 15:35:00,21.39,21.46,21.35,21.36,207900.0,18.9439,19.0059,18.9085,18.9174,207900.0
2009-02-19 15:40:00,21.36,21.48,21.33,21.46,169900.0,18.9174,19.0236,18.8908,19.0059,169900.0
2009-02-19 15:45:00,21.46,21.49,21.36,21.43,267700.0,19.0059,19.0325,18.9174,18.9794,267700.0
2009-02-19 15:50:00,21.43,21.44,21.35,21.37,270700.0,18.9794,18.9882,18.9085,18.9262,270700.0
2009-02-19 15:55:00,21.37,21.38,21.27,21.28,317600.0,18.9262,18.9351,18.8376,18.8465,317600.0
2009-02-20 09:30:00,22.7,22.7,21.9,21.97,597200.0,20.1041,20.1041,19.3956,19.4576,597200.0
2009-02-20 09:35:00,21.97,22.01,21.75,21.93,379800.0,19.4576,19.493,19.2628,19.4222,379800.0
2009-02-20 09:40:00,21.93,22.19,21.84,22.11,285400.0,19.4222,19.6524,19.3425,19.5816,285400.0
2009-02-20 09:45:00,22.11,22.36,22.1,22.34,328700.0,19.5816,19.803,19.5727,19.7853,328700.0
2009-02-20 09:50:00,22.34,22.39,22.17,22.39,248900.0,19.7853,19.8296,19.6347,19.8296,248900.0
2009-02-20 09:55:00,22.39,22.73,22.35,22.69,275400.0,19.8296,20.1307,19.7941,20.0953,275400.0
2009-02-20 10:00:00,22.68,22.69,22.55,22.62,240500.0,20.0864,20.0953,19.9713,20.0333,240500.0
2009-02-20 10:05:00,22.62,22.85,22.6,22.82,334000.0,20.0333,20.237,20.0156,20.2104,334000.0
2009-02-20 10:10:00,22.81,23.13,22.81,23.1,278400.0,20.2015,20.4849,20.2015,20.4584,278400.0
2009-02-20 10:15:00,23.11,23.3,23.07,23.25,259000.0,20.4672,20.6355,20.4318,20.5912,259000.0
2009-02-20 10:20:00,23.26,23.29,23.1,23.25,354100.0,20.6001,20.6267,20.4584,20.5912,354100.0
2009-02-20 10:25:00,23.25,23.34,23.15,23.25,230100.0,20.5912,20.6709,20.5027,20.5912,230100.0
2009-02-20 10:30:00,23.24,23.24,23.06,23.15,126600.0,20.5824,20.5824,20.423,20.5027,126600.0
2009-02-20 10:35:00,23.16,23.38,23.14,23.38,142300.0,20.5115,20.7064,20.4938,20.7064,142300.0
2009-02-20 10:40:00,23.39,23.62,23.38,23.54,208100.0,20.7152,20.9189,20.7064,20.8481,208100.0
2009-02-20 10:45:00,23.54,23.62,23.45,23.46,103600.0,20.8481,20.9189,20.7684,20.7772,103600.0
2009-02-20 10:50:00,23.47,23.49,23.3,23.49,147600.0,20.7861,20.8038,20.6355,20.8038,147600.0
2009-02-20 10:55:00,23.5,23.52,23.42,23.45,93200.0,20.8126,20.8303,20.7418,20.7684,93200.0
2009-02-20 11:00:00,23.45,23.54,23.43,23.46,141600.0,20.7684,20.8481,20.7506,20.7772,141600.0
2009-02-20 11:05:00,23.48,23.51,23.43,23.44,56600.0,20.7949,20.8215,20.7506,20.7595,56600.0
2009-02-20 11:10:00,23.44,23.53,23.44,23.51,62100.0,20.7595,20.8392,20.7595,20.8215,62100.0
2009-02-20 11:15:00,23.51,23.76,23.5,23.75,106700.0,20.8215,21.0429,20.8126,21.034,106700.0
2009-02-20 11:20:00,23.75,23.84,23.6,23.65,174200.0,21.034,21.1138,20.9012,20.9455,174200.0
2009-02-20 11:25:00,23.65,23.8,23.61,23.79,81800.0,20.9455,21.0783,20.9101,21.0695,81800.0
2009-02-20 11:30:00,23.79,23.79,23.69,23.74,78600.0,21.0695,21.0695,20.9809,21.0252,78600.0
2009-02-20 11:35:00,23.73,23.8,23.71,23.8,67000.0,21.0163,21.0783,20.9986,21.0783,67000.0
2009-02-20 11:40:00,23.8,23.85,23.75,23.8,69000.0,21.0783,21.1226,21.034,21.0783,69000.0
2009-02-20 11:45:00,23.8,23.86,23.76,23.86,68800.0,21.0783,21.1315,21.0429,21.1315,68800.0
2009-02-20 11:50:00,23.87,23.88,23.75,23.78,69700.0,21.1403,21.1492,21.034,21.0606,69700.0
2009-02-20 11:55:00,23.77,23.84,23.76,23.8,77300.0,21.0518,21.1138,21.0429,21.0783,77300.0
2009-02-20 12:00:00,23.81,23.86,23.79,23.86,28700.0,21.0872,21.1315,21.0695,21.1315,28700.0
2009-02-20 12:05:00,23.86,23.92,23.84,23.92,50600.0,21.1315,21.1846,21.1138,21.1846,50600.0
2009-02-20 12:10:00,23.92,24.0,23.92,23.97,73800.0,21.1846,21.2555,21.1846,21.2289,73800.0
2009-02-20 12:15:00,23.97,24.12,23.97,24.12,97600.0,21.2289,21.3617,21.2289,21.3617,97600.0
2009-02-20 12:20:00,24.12,24.12,24.01,24.03,98900.0,21.3617,21.3617,21.2643,21.282,98900.0
2009-02-20 12:25:00,24.03,24.16,24.03,24.12,84800.0,21.282,21.3972,21.282,21.3617,84800.0
2009-02-20 12:30:00,24.12,24.16,24.1,24.16,56000.0,21.3617,21.3972,21.344,21.3972,56000.0
2009-02-20 12:35:00,24.15,24.22,24.12,24.15,90900.0,21.3883,21.4503,21.3617,21.3883,90900.0
2009-02-20 12:40:00,24.16,24.17,24.05,24.08,44600.0,21.3972,21.406,21.2997,21.3263,44600.0
2009-02-20 12:45:00,24.08,24.17,24.06,24.13,113400.0,21.3263,21.406,21.3086,21.3706,113400.0
2009-02-20 12:50:00,24.12,24.17,24.1,24.17,112000.0,21.3617,21.406,21.344,21.406,112000.0
2009-02-20 12:55:00,24.17,24.29,24.17,24.28,71700.0,21.406,21.5123,21.406,21.5034,71700.0
2009-02-20 13:00:00,24.27,24.27,24.15,24.19,100600.0,21.4946,21.4946,21.3883,21.4237,100600.0
2009-02-20 13:05:00,24.19,24.19,24.12,24.15,124600.0,21.4237,21.4237,21.3617,21.3883,124600.0
2009-02-20 13:10:00,24.15,24.19,24.12,24.13,89500.0,21.3883,21.4237,21.3617,21.3706,89500.0
2009-02-20 13:15:00,24.13,24.18,24.12,24.15,140600.0,21.3706,21.4149,21.3617,21.3883,140600.0
2009-02-20 13:20:00,24.15,24.25,24.14,24.19,132600.0,21.3883,21.4769,21.3794,21.4237,132600.0
2009-02-20 13:25:00,24.19,24.3,24.14,24.23,89200.0,21.4237,21.5212,21.3794,21.4592,89200.0
2009-02-20 13:30:00,24.23,24.26,24.16,24.17,60300.0,21.4592,21.4857,21.3972,21.406,60300.0
2009-02-20 13:35:00,24.16,24.22,24.16,24.19,38600.0,21.3972,21.4503,21.3972,21.4237,38600.0
2009-02-20 13:40:00,24.19,24.26,24.17,24.26,41900.0,21.4237,21.4857,21.406,21.4857,41900.0
2009-02-20 13:45:00,24.26,24.28,24.2,24.2,45600.0,21.4857,21.5034,21.4326,21.4326,45600.0
2009-02-20 13:50:00,24.2,24.27,24.19,24.26,64400.0,21.4326,21.4946,21.4237,21.4857,64400.0
2009-02-20 13:55:00,24.26,24.27,24.16,24.18,62900.0,21.4857,21.4946,21.3972,21.4149,62900.0
2009-02-20 14:00:00,24.18,24.24,24.1,24.12,110300.0,21.4149,21.468,21.344,21.3617,110300.0
2009-02-20 14:05:00,24.12,24.17,24.06,24.14,85800.0,21.3617,21.406,21.3086,21.3794,85800.0
2009-02-20 14:10:00,24.15,24.18,24.1,24.13,45400.0,21.3883,21.4149,21.344,21.3706,45400.0
2009-02-20 14:15:00,24.13,24.41,24.12,24.27,151200.0,21.3706,21.6186,21.3617,21.4946,151200.0
2009-02-20 14:20:00,24.28,24.48,24.24,24.45,104600.0,21.5034,21.6806,21.468,21.654,104600.0
2009-02-20 14:25:00,24.45,24.52,24.35,24.35,215500.0,21.654,21.716,21.5654,21.5654,215500.0
2009-02-20 14:30:00,24.35,24.49,24.35,24.43,140000.0,21.5654,21.6894,21.5654,21.6363,140000.0
2009-02-20 14:35:00,24.44,24.46,24.24,24.37,260900.0,21.6451,21.6629,21.468,21.5831,260900.0
2009-02-20 14:40:00,24.37,24.47,24.35,24.37,261000.0,21.5831,21.6717,21.5654,21.5831,261000.0
2009-02-20 14:45:00,24.38,24.43,24.27,24.3,152100.0,21.592,21.6363,21.4946,21.5212,152100.0
2009-02-20 14:50:00,24.3,24.31,24.08,24.09,174700.0,21.5212,21.53,21.3263,21.3352,174700.0
2009-02-20 14:55:00,24.08,24.15,24.03,24.13,155400.0,21.3263,21.3883,21.282,21.3706,155400.0
2009-02-20 15:00:00,24.13,24.14,23.97,24.1,237100.0,21.3706,21.3794,21.2289,21.344,237100.0
2009-02-20 15:05:00,24.1,24.16,24.03,24.14,143000.0,21.344,21.3972,21.282,21.3794,143000.0
2009-02-20 15:10:00,24.13,24.13,24.0,24.03,104900.0,21.3706,21.3706,21.2555,21.282,104900.0
2009-02-20 15:15:00,24.04,24.06,23.99,24.05,122700.0,21.2909,21.3086,21.2466,21.2997,122700.0
2009-02-20 15:20:00,24.05,24.09,23.88,23.9,130100.0,21.2997,21.3352,21.1492,21.1669,130100.0
2009-02-20 15:25:00,23.91,23.95,23.81,23.86,151100.0,21.1758,21.2112,21.0872,21.1315,151100.0
2009-02-20 15:30:00,23.87,23.95,23.79,23.91,168900.0,21.1403,21.2112,21.0695,21.1758,168900.0
2009-02-20 15:35:00,23.92,24.07,23.91,24.03,135300.0,21.1846,21.3175,21.1758,21.282,135300.0
2009-02-20 15:40:00,24.03,24.08,23.98,23.98,163700.0,21.282,21.3263,21.2377,21.2377,163700.0
2009-02-20 15:45:00,23.99,24.07,23.98,24.06,190200.0,21.2466,21.3175,21.2377,21.3086,190200.0
2009-02-20 15:50:00,24.07,24.11,23.98,24.04,288800.0,21.3175,21.3529,21.2377,21.2909,288800.0
2009-02-20 15:55:00,24.05,24.07,23.97,24.01,354700.0,21.2997,21.3175,21.2289,21.2643,354700.0
2009-02-23 09:30:00,23.99,24.25,23.77,23.98,122600.0,21.2466,21.4769,21.0518,21.2377,122600.0
2009-02-23 09:35:00,23.97,24.17,23.92,24.13,109900.0,21.2289,21.406,21.1846,21.3706,109900.0
2009-02-23 09:40:00,24.14,24.19,24.07,24.11,81600.0,21.3794,21.4237,21.3175,21.3529,81600.0
2009-02-23 09:45:00,24.11,24.11,23.9,23.93,76000.0,21.3529,21.3529,21.1669,21.1935,76000.0
2009-02-23 09:50:00,23.93,23.99,23.9,23.95,61300.0,21.1935,21.2466,21.1669,21.2112,61300.0
2009-02-23 09:55:00,23.95,24.1,23.95,23.99,51300.0,21.2112,21.344,21.2112,21.2466,51300.0
2009-02-23 10:00:00,23.98,23.98,23.79,23.81,62400.0,21.2377,21.2377,21.0695,21.0872,62400.0
2009-02-23 10:05:00,23.82,23.83,23.67,23.74,60500.0,21.096,21.1049,20.9632,21.0252,60500.0
2009-02-23 10:10:00,23.75,23.75,23.58,23.64,63500.0,21.034,21.034,20.8835,20.9366,63500.0
2009-02-23 10:15:00,23.64,23.69,23.57,23.66,36900.0,20.9366,20.9809,20.8746,20.9543,36900.0
2009-02-23 10:20:00,23.67,23.77,23.67,23.76,48100.0,20.9632,21.0518,20.9632,21.0429,48100.0
2009-02-23 10:25:00,23.76,23.76,23.7,23.75,28400.0,21.0429,21.0429,20.9898,21.034,28400.0
2009-02-23 10:30:00,23.75,23.75,23.66,23.67,65100.0,21.034,21.034,20.9543,20.9632,65100.0
2009-02-23 10:35:00,23.66,23.67,23.59,23.59,44800.0,20.9543,20.9632,20.8923,20.8923,44800.0
2009-02-23 10:40:00,23.59,23.63,23.54,23.56,53100.0,20.8923,20.9278,20.8481,20.8658,53100.0
2009-02-23 10:45:00,23.56,23.61,23.51,23.61,51600.0,20.8658,20.9101,20.8215,20.9101,51600.0
2009-02-23 10:50:00,23.6,24.0,23.52,23.59,90000.0,20.9012,21.2555,20.8303,20.8923,90000.0
2009-02-23 10:55:00,23.6,23.65,23.55,23.59,62200.0,20.9012,20.9455,20.8569,20.8923,62200.0
2009-02-23 11:00:00,23.59,23.63,23.57,23.57,41500.0,20.8923,20.9278,20.8746,20.8746,41500.0
2009-02-23 11:05:00,23.58,23.61,23.51,23.55,37600.0,20.8835,20.9101,20.8215,20.8569,37600.0
2009-02-23 11:10:00,23.56,23.62,23.56,23.58,51100.0,20.8658,20.9189,20.8658,20.8835,51100.0
2009-02-23 11:15:00,23.59,23.63,23.51,23.51,69000.0,20.8923,20.9278,20.8215,20.8215,69000.0
2009-02-23 11:20:00,23.52,23.55,23.51,23.51,30000.0,20.8303,20.8569,20.8215,20.8215,30000.0
2009-02-23 11:25:00,23.51,23.6,23.5,23.5,41500.0,20.8215,20.9012,20.8126,20.8126,41500.0
2009-02-23 11:30:00,23.5,23.51,23.35,23.38,80500.0,20.8126,20.8215,20.6798,20.7064,80500.0
2009-02-23 11:35:00,23.38,23.42,23.36,23.39,47300.0,20.7064,20.7418,20.6886,20.7152,47300.0
2009-02-23 11:40:00,23.38,23.38,23.25,23.3,58000.0,20.7064,20.7064,20.5912,20.6355,58000.0
2009-02-23 11:45:00,23.3,23.36,23.26,23.3,64800.0,20.6355,20.6886,20.6001,20.6355,64800.0
2009-02-23 11:50:00,23.31,23.38,23.3,23.31,30500.0,20.6444,20.7064,20.6355,20.6444,30500.0
2009-02-23 11:55:00,23.31,23.33,23.23,23.32,30800.0,20.6444,20.6621,20.5735,20.6532,30800.0
2009-02-23 12:00:00,23.31,23.32,23.23,23.23,28000.0,20.6444,20.6532,20.5735,20.5735,28000.0
2009-02-23 12:05:00,23.24,23.26,23.22,23.22,21400.0,20.5824,20.6001,20.5647,20.5647,21400.0
2009-02-23 12:10:00,23.22,23.36,23.21,23.35,33800.0,20.5647,20.6886,20.5558,20.6798,33800.0
2009-02-23 12:15:00,23.35,23.4,23.34,23.38,24200.0,20.6798,20.7241,20.6709,20.7064,24200.0
2009-02-23 12:20:00,23.38,23.42,23.37,23.4,23000.0,20.7064,20.7418,20.6975,20.7241,23000.0
2009-02-23 12:25:00,23.4,23.41,23.34,23.34,15400.0,20.7241,20.7329,20.6709,20.6709,15400.0
2009-02-23 12:30:00,23.34,23.35,23.29,23.3,24600.0,20.6709,20.6798,20.6267,20.6355,24600.0
2009-02-23 12:35:00,23.3,23.39,23.3,23.35,22600.0,20.6355,20.7152,20.6355,20.6798,22600.0
2009-02-23 12:40:00,23.36,23.36,23.3,23.31,15400.0,20.6886,20.6886,20.6355,20.6444,15400.0
2009-02-23 12:45:00,23.3,23.31,23.22,23.24,29700.0,20.6355,20.6444,20.5647,20.5824,29700.0
2009-02-23 12:50:00,23.24,23.28,23.2,23.2,42300.0,20.5824,20.6178,20.5469,20.5469,42300.0
2009-02-23 12:55:00,23.21,23.27,23.2,23.26,16700.0,20.5558,20.6089,20.5469,20.6001,16700.0
2009-02-23 13:00:00,23.26,23.31,23.25,23.31,34900.0,20.6001,20.6444,20.5912,20.6444,34900.0
2009-02-23 13:05:00,23.31,23.4,23.3,23.38,61600.0,20.6444,20.7241,20.6355,20.7064,61600.0
2009-02-23 13:10:00,23.38,23.4,23.34,23.35,32200.0,20.7064,20.7241,20.6709,20.6798,32200.0
2009-02-23 13:15:00,23.35,23.35,23.28,23.28,42100.0,20.6798,20.6798,20.6178,20.6178,42100.0
2009-02-23 13:20:00,23.28,23.3,23.28,23.28,25300.0,20.6178,20.6355,20.6178,20.6178,25300.0
2009-02-23 13:25:00,23.28,23.31,23.25,23.25,58800.0,20.6178,20.6444,20.5912,20.5912,58800.0
2009-02-23 13:30:00,23.26,23.3,23.2,23.21,70100.0,20.6001,20.6355,20.5469,20.5558,70100.0
2009-02-23 13:35:00,23.21,23.25,23.21,23.24,70200.0,20.5558,20.5912,20.5558,20.5824,70200.0
2009-02-23 13:40:00,23.24,23.29,23.23,23.28,56900.0,20.5824,20.6267,20.5735,20.6178,56900.0
2009-02-23 13:45:00,23.28,23.28,23.22,23.26,39100.0,20.6178,20.6178,20.5647,20.6001,39100.0
2009-02-23 13:50:00,23.25,23.27,23.21,23.26,52400.0,20.5912,20.6089,20.5558,20.6001,52400.0
2009-02-23 13:55:00,23.27,23.28,23.2,23.26,54600.0,20.6089,20.6178,20.5469,20.6001,54600.0
2009-02-23 14:00:00,23.25,23.25,23.18,23.22,89900.0,20.5912,20.5912,20.5292,20.5647,89900.0
2009-02-23 14:05:00,23.23,23.27,23.17,23.17,78300.0,20.5735,20.6089,20.5204,20.5204,78300.0
2009-02-23 14:10:00,23.17,23.21,23.14,23.19,63600.0,20.5204,20.5558,20.4938,20.5381,63600.0
2009-02-23 14:15:00,23.2,23.28,23.19,23.25,95000.0,20.5469,20.6178,20.5381,20.5912,95000.0
2009-02-23 14:20:00,23.26,23.28,23.17,23.18,58200.0,20.6001,20.6178,20.5204,20.5292,58200.0
2009-02-23 14:25:00,23.17,23.27,23.17,23.26,54200.0,20.5204,20.6089,20.5204,20.6001,54200.0
2009-02-23 14:30:00,23.26,23.27,23.19,23.22,64700.0,20.6001,20.6089,20.5381,20.5647,64700.0
2009-02-23 14:35:00,23.22,23.24,23.19,23.2,54200.0,20.5647,20.5824,20.5381,20.5469,54200.0
2009-02-23 14:40:00,23.2,23.21,23.1,23.14,60400.0,20.5469,20.5558,20.4584,20.4938,60400.0
2009-02-23 14:45:00,23.14,23.14,23.04,23.06,114500.0,20.4938,20.4938,20.4052,20.423,114500.0
2009-02-23 14:50:00,23.06,23.08,22.97,23.0,134000.0,20.423,20.4407,20.3432,20.3698,134000.0
2009-02-23 14:55:00,22.99,23.02,22.96,23.0,90300.0,20.361,20.3875,20.3344,20.3698,90300.0
2009-02-23 15:00:00,22.99,23.1,22.96,23.1,100000.0,20.361,20.4584,20.3344,20.4584,100000.0
2009-02-23 15:05:00,23.1,23.2,23.08,23.15,90100.0,20.4584,20.5469,20.4407,20.5027,90100.0
2009-02-23 15:10:00,23.14,23.19,23.07,23.13,84800.0,20.4938,20.5381,20.4318,20.4849,84800.0
2009-02-23 15:15:00,23.13,23.14,23.08,23.08,66400.0,20.4849,20.4938,20.4407,20.4407,66400.0
2009-02-23 15:20:00,23.09,23.1,22.97,23.01,92400.0,20.4495,20.4584,20.3432,20.3787,92400.0
2009-02-23 15:25:00,23.01,23.17,22.98,23.08,89900.0,20.3787,20.5204,20.3521,20.4407,89900.0
2009-02-23 15:30:00,23.07,23.21,23.07,23.17,135000.0,20.4318,20.5558,20.4318,20.5204,135000.0
2009-02-23 15:35:00,23.17,23.27,23.15,23.18,169700.0,20.5204,20.6089,20.5027,20.5292,169700.0
2009-02-23 15:40:00,23.17,23.23,23.15,23.17,162000.0,20.5204,20.5735,20.5027,20.5204,162000.0
2009-02-23 15:45:00,23.16,23.2,23.09,23.09,123000.0,20.5115,20.5469,20.4495,20.4495,123000.0
2009-02-23 15:50:00,23.09,23.12,22.97,23.08,207500.0,20.4495,20.4761,20.3432,20.4407,207500.0
2009-02-23 15:55:00,23.08,23.09,23.02,23.07,226000.0,20.4407,20.4495,20.3875,20.4318,226000.0
2009-02-24 09:30:00,23.32,23.39,23.02,23.11,88300.0,20.6532,20.7152,20.3875,20.4672,88300.0
2009-02-24 09:35:00,23.14,23.26,23.1,23.24,56000.0,20.4938,20.6001,20.4584,20.5824,56000.0
2009-02-24 09:40:00,23.25,23.25,22.97,23.07,176800.0,20.5912,20.5912,20.3432,20.4318,176800.0
2009-02-24 09:45:00,23.08,23.13,22.99,23.13,131100.0,20.4407,20.4849,20.361,20.4849,131100.0
2009-02-24 09:50:00,23.13,23.2,23.13,23.15,71000.0,20.4849,20.5469,20.4849,20.5027,71000.0
2009-02-24 09:55:00,23.15,23.18,23.07,23.09,205700.0,20.5027,20.5292,20.4318,20.4495,205700.0
2009-02-24 10:00:00,23.09,23.17,22.99,23.13,195400.0,20.4495,20.5204,20.361,20.4849,195400.0
2009-02-24 10:05:00,23.12,23.2,23.08,23.19,133400.0,20.4761,20.5469,20.4407,20.5381,133400.0
2009-02-24 10:10:00,23.19,23.29,23.18,23.23,180800.0,20.5381,20.6267,20.5292,20.5735,180800.0
2009-02-24 10:15:00,23.23,23.24,23.15,23.2,175100.0,20.5735,20.5824,20.5027,20.5469,175100.0
2009-02-24 10:20:00,23.2,23.25,23.16,23.23,85000.0,20.5469,20.5912,20.5115,20.5735,85000.0
2009-02-24 10:25:00,23.24,23.28,23.18,23.27,124100.0,20.5824,20.6178,20.5292,20.6089,124100.0
2009-02-24 10:30:00,23.25,23.38,23.22,23.3,176300.0,20.5912,20.7064,20.5647,20.6355,176300.0
2009-02-24 10:35:00,23.31,23.35,23.24,23.25,61000.0,20.6444,20.6798,20.5824,20.5912,61000.0
2009-02-24 10:40:00,23.25,23.25,23.2,23.2,64200.0,20.5912,20.5912,20.5469,20.5469,64200.0
2009-02-24 10:45:00,23.2,23.35,23.2,23.35,62900.0,20.5469,20.6798,20.5469,20.6798,62900.0
2009-02-24 10:50:00,23.35,23.39,23.23,23.24,45100.0,20.6798,20.7152,20.5735,20.5824,45100.0
2009-02-24 10:55:00,23.24,23.27,23.16,23.16,68400.0,20.5824,20.6089,20.5115,20.5115,68400.0
2009-02-24 11:00:00,23.16,23.2,23.13,23.14,57400.0,20.5115,20.5469,20.4849,20.4938,57400.0
2009-02-24 11:05:00,23.13,23.19,23.11,23.14,83500.0,20.4849,20.5381,20.4672,20.4938,83500.0
2009-02-24 11:10:00,23.13,23.26,23.11,23.25,78700.0,20.4849,20.6001,20.4672,20.5912,78700.0
2009-02-24 11:15:00,23.25,23.3,23.16,23.16,70900.0,20.5912,20.6355,20.5115,20.5115,70900.0
2009-02-24 11:20:00,23.18,23.19,23.09,23.09,167400.0,20.5292,20.5381,20.4495,20.4495,167400.0
2009-02-24 11:25:00,23.08,23.17,23.04,23.15,74100.0,20.4407,20.5204,20.4052,20.5027,74100.0
2009-02-24 11:30:00,23.15,23.17,23.11,23.12,29800.0,20.5027,20.5204,20.4672,20.4761,29800.0
2009-02-24 11:35:00,23.12,23.18,23.12,23.17,35700.0,20.4761,20.5292,20.4761,20.5204,35700.0
2009-02-24 11:40:00,23.18,23.24,23.17,23.24,32500.0,20.5292,20.5824,20.5204,20.5824,32500.0
2009-02-24 11:45:00,23.24,23.25,23.09,23.09,51100.0,20.5824,20.5912,20.4495,20.4495,51100.0
2009-02-24 11:50:00,23.1,23.21,23.09,23.21,58200.0,20.4584,20.5558,20.4495,20.5558,58200.0
2009-02-24 11:55:00,23.2,23.27,23.19,23.21,61100.0,20.5469,20.6089,20.5381,20.5558,61100.0
2009-02-24 12:00:00,23.21,23.26,23.19,23.23,78800.0,20.5558,20.6001,20.5381,20.5735,78800.0
2009-02-24 12:05:00,23.23,23.23,23.14,23.18,50100.0,20.5735,20.5735,20.4938,20.5292,50100.0
2009-02-24 12:10:00,23.18,23.18,23.11,23.12,19900.0,20.5292,20.5292,20.4672,20.4761,19900.0
2009-02-24 12:15:00,23.12,23.22,23.09,23.21,55200.0,20.4761,20.5647,20.4495,20.5558,55200.0
2009-02-24 12:20:00,23.21,23.25,23.2,23.22,58200.0,20.5558,20.5912,20.5469,20.5647,58200.0
2009-02-24 12:25:00,23.23,23.32,23.2,23.32,64400.0,20.5735,20.6532,20.5469,20.6532,64400.0
2009-02-24 12:30:00,23.32,23.35,23.28,23.28,21200.0,20.6532,20.6798,20.6178,20.6178,21200.0
2009-02-24 12:35:00,23.28,23.4,23.27,23.32,36800.0,20.6178,20.7241,20.6089,20.6532,36800.0
2009-02-24 12:40:00,23.3,23.37,23.29,23.36,18800.0,20.6355,20.6975,20.6267,20.6886,18800.0
2009-02-24 12:45:00,23.36,23.38,23.34,23.35,12300.0,20.6886,20.7064,20.6709,20.6798,12300.0
2009-02-24 12:50:00,23.36,23.38,23.3,23.31,17300.0,20.6886,20.7064,20.6355,20.6444,17300.0
2009-02-24 12:55:00,23.31,23.34,23.31,23.33,11300.0,20.6444,20.6709,20.6444,20.6621,11300.0
2009-02-24 13:00:00,23.32,23.37,23.3,23.37,20000.0,20.6532,20.6975,20.6355,20.6975,20000.0
2009-02-24 13:05:00,23.37,23.39,23.29,23.31,25300.0,20.6975,20.7152,20.6267,20.6444,25300.0
2009-02-24 13:10:00,23.32,23.33,23.15,23.15,35600.0,20.6532,20.6621,20.5027,20.5027,35600.0
2009-02-24 13:15:00,23.15,23.21,23.15,23.21,23300.0,20.5027,20.5558,20.5027,20.5558,23300.0
2009-02-24 13:20:00,23.22,23.4,23.21,23.37,55400.0,20.5647,20.7241,20.5558,20.6975,55400.0
2009-02-24 13:25:00,23.37,23.46,23.37,23.45,36400.0,20.6975,20.7772,20.6975,20.7684,36400.0
2009-02-24 13:30:00,23.46,23.51,23.42,23.47,60900.0,20.7772,20.8215,20.7418,20.7861,60900.0
2009-02-24 13:35:00,23.47,23.47,23.41,23.43,35600.0,20.7861,20.7861,20.7329,20.7506,35600.0
2009-02-24 13:40:00,23.43,23.47,23.4,23.41,19700.0,20.7506,20.7861,20.7241,20.7329,19700.0
2009-02-24 13:45:00,23.42,23.45,23.37,23.4,38400.0,20.7418,20.7684,20.6975,20.7241,38400.0
2009-02-24 13:50:00,23.42,23.46,23.41,23.42,23600.0,20.7418,20.7772,20.7329,20.7418,23600.0
2009-02-24 13:55:00,23.41,23.47,23.41,23.42,52300.0,20.7329,20.7861,20.7329,20.7418,52300.0
2009-02-24 14:00:00,23.42,23.46,23.4,23.45,92400.0,20.7418,20.7772,20.7241,20.7684,92400.0
2009-02-24 14:05:00,23.43,23.46,23.4,23.4,57400.0,20.7506,20.7772,20.7241,20.7241,57400.0
2009-02-24 14:10:00,23.39,23.4,23.35,23.35,46300.0,20.7152,20.7241,20.6798,20.6798,46300.0
2009-02-24 14:15:00,23.37,23.58,23.36,23.58,171500.0,20.6975,20.8835,20.6886,20.8835,171500.0
2009-02-24 14:20:00,23.58,23.58,23.47,23.54,38800.0,20.8835,20.8835,20.7861,20.8481,38800.0
2009-02-24 14:25:00,23.54,23.57,23.51,23.51,26400.0,20.8481,20.8746,20.8215,20.8215,26400.0
2009-02-24 14:30:00,23.52,23.59,23.5,23.54,49500.0,20.8303,20.8923,20.8126,20.8481,49500.0
2009-02-24 14:35:00,23.55,23.63,23.5,23.58,59300.0,20.8569,20.9278,20.8126,20.8835,59300.0
2009-02-24 14:40:00,23.58,23.63,23.54,23.56,84200.0,20.8835,20.9278,20.8481,20.8658,84200.0
2009-02-24 14:45:00,23.56,23.62,23.55,23.62,102400.0,20.8658,20.9189,20.8569,20.9189,102400.0
2009-02-24 14:50:00,23.61,23.62,23.59,23.61,51500.0,20.9101,20.9189,20.8923,20.9101,51500.0
2009-02-24 14:55:00,23.6,23.72,23.59,23.71,111900.0,20.9012,21.0075,20.8923,20.9986,111900.0
2009-02-24 15:00:00,23.72,23.77,23.7,23.72,117900.0,21.0075,21.0518,20.9898,21.0075,117900.0
2009-02-24 15:05:00,23.73,23.8,23.72,23.77,89300.0,21.0163,21.0783,21.0075,21.0518,89300.0
2009-02-24 15:10:00,23.77,23.88,23.75,23.88,67500.0,21.0518,21.1492,21.034,21.1492,67500.0
2009-02-24 15:15:00,23.87,23.9,23.81,23.88,171600.0,21.1403,21.1669,21.0872,21.1492,171600.0
2009-02-24 15:20:00,23.88,23.92,23.82,23.87,53600.0,21.1492,21.1846,21.096,21.1403,53600.0
2009-02-24 15:25:00,23.86,23.92,23.8,23.82,54900.0,21.1315,21.1846,21.0783,21.096,54900.0
2009-02-24 15:30:00,23.82,23.86,23.72,23.74,76000.0,21.096,21.1315,21.0075,21.0252,76000.0
2009-02-24 15:35:00,23.74,23.8,23.74,23.76,72000.0,21.0252,21.0783,21.0252,21.0429,72000.0
2009-02-24 15:40:00,23.76,23.79,23.7,23.7,94300.0,21.0429,21.0695,20.9898,20.9898,94300.0
2009-02-24 15:45:00,23.71,23.8,23.69,23.8,182000.0,20.9986,21.0783,20.9809,21.0783,182000.0
2009-02-24 15:50:00,23.8,23.86,23.8,23.85,163700.0,21.0783,21.1315,21.0783,21.1226,163700.0
2009-02-24 15:55:00,23.85,23.85,23.76,23.82,242800.0,21.1226,21.1226,21.0429,21.096,242800.0
2009-02-25 09:30:00,23.97,23.97,23.35,23.49,70700.0,21.2289,21.2289,20.6798,20.8038,70700.0
2009-02-25 09:35:00,23.5,23.57,23.37,23.43,65500.0,20.8126,20.8746,20.6975,20.7506,65500.0
2009-02-25 09:40:00,23.43,23.45,23.29,23.31,72900.0,20.7506,20.7684,20.6267,20.6444,72900.0
2009-02-25 09:45:00,23.31,23.36,23.23,23.26,100300.0,20.6444,20.6886,20.5735,20.6001,100300.0
2009-02-25 09:50:00,23.26,23.26,23.17,23.21,113400.0,20.6001,20.6001,20.5204,20.5558,113400.0
2009-02-25 09:55:00,23.21,23.22,23.13,23.13,95000.0,20.5558,20.5647,20.4849,20.4849,95000.0
2009-02-25 10:00:00,23.13,23.25,22.98,22.99,184600.0,20.4849,20.5912,20.3521,20.361,184600.0
2009-02-25 10:05:00,22.98,23.0,22.88,22.94,113800.0,20.3521,20.3698,20.2635,20.3167,113800.0
2009-02-25 10:10:00,22.94,22.98,22.86,22.95,76200.0,20.3167,20.3521,20.2458,20.3255,76200.0
2009-02-25 10:15:00,22.95,23.04,22.92,23.04,122800.0,20.3255,20.4052,20.299,20.4052,122800.0
2009-02-25 10:20:00,23.04,23.24,23.03,23.24,149200.0,20.4052,20.5824,20.3964,20.5824,149200.0
2009-02-25 10:25:00,23.24,23.33,23.23,23.32,43600.0,20.5824,20.6621,20.5735,20.6532,43600.0
2009-02-25 10:30:00,23.32,23.34,23.2,23.21,43300.0,20.6532,20.6709,20.5469,20.5558,43300.0
2009-02-25 10:35:00,23.21,23.22,23.1,23.1,33400.0,20.5558,20.5647,20.4584,20.4584,33400.0
2009-02-25 10:40:00,23.1,23.13,23.0,23.0,158600.0,20.4584,20.4849,20.3698,20.3698,158600.0
2009-02-25 10:45:00,23.0,23.08,23.0,23.07,64400.0,20.3698,20.4407,20.3698,20.4318,64400.0
2009-02-25 10:50:00,23.07,23.11,23.06,23.11,31700.0,20.4318,20.4672,20.423,20.4672,31700.0
2009-02-25 10:55:00,23.11,23.16,23.11,23.14,23400.0,20.4672,20.5115,20.4672,20.4938,23400.0
2009-02-25 11:00:00,23.14,23.19,23.13,23.18,28600.0,20.4938,20.5381,20.4849,20.5292,28600.0
2009-02-25 11:05:00,23.18,23.25,23.18,23.23,52000.0,20.5292,20.5912,20.5292,20.5735,52000.0
2009-02-25 11:10:00,23.23,23.24,23.2,23.21,21800.0,20.5735,20.5824,20.5469,20.5558,21800.0
2009-02-25 11:15:00,23.21,23.21,23.13,23.17,50900.0,20.5558,20.5558,20.4849,20.5204,50900.0
2009-02-25 11:20:00,23.18,23.27,23.18,23.27,58800.0,20.5292,20.6089,20.5292,20.6089,58800.0
2009-02-25 11:25:00,23.26,23.32,23.25,23.29,34600.0,20.6001,20.6532,20.5912,20.6267,34600.0
2009-02-25 11:30:00,23.29,23.32,23.25,23.32,17700.0,20.6267,20.6532,20.5912,20.6532,17700.0
2009-02-25 11:35:00,23.32,23.33,23.26,23.3,23900.0,20.6532,20.6621,20.6001,20.6355,23900.0
2009-02-25 11:40:00,23.3,23.39,23.3,23.38,33100.0,20.6355,20.7152,20.6355,20.7064,33100.0
2009-02-25 11:45:00,23.38,23.45,23.38,23.4,106400.0,20.7064,20.7684,20.7064,20.7241,106400.0
2009-02-25 11:50:00,23.41,23.42,23.26,23.26,88300.0,20.7329,20.7418,20.6001,20.6001,88300.0
2009-02-25 11:55:00,23.26,23.27,23.14,23.17,61200.0,20.6001,20.6089,20.4938,20.5204,61200.0
2009-02-25 12:00:00,23.17,23.25,23.17,23.2,45600.0,20.5204,20.5912,20.5204,20.5469,45600.0
2009-02-25 12:05:00,23.2,23.23,23.2,23.21,19900.0,20.5469,20.5735,20.5469,20.5558,19900.0
2009-02-25 12:10:00,23.21,23.23,23.16,23.22,32100.0,20.5558,20.5735,20.5115,20.5647,32100.0
2009-02-25 12:15:00,23.22,23.24,23.19,23.21,60500.0,20.5647,20.5824,20.5381,20.5558,60500.0
2009-02-25 12:20:00,23.21,23.26,23.21,23.23,42700.0,20.5558,20.6001,20.5558,20.5735,42700.0
2009-02-25 12:25:00,23.23,23.23,23.17,23.2,38300.0,20.5735,20.5735,20.5204,20.5469,38300.0
2009-02-25 12:30:00,23.2,23.23,23.18,23.22,25000.0,20.5469,20.5735,20.5292,20.5647,25000.0
2009-02-25 12:35:00,23.22,23.23,23.19,23.23,16200.0,20.5647,20.5735,20.5381,20.5735,16200.0
2009-02-25 12:40:00,23.23,23.24,23.17,23.17,30400.0,20.5735,20.5824,20.5204,20.5204,30400.0
2009-02-25 12:45:00,23.17,23.2,23.15,23.2,22900.0,20.5204,20.5469,20.5027,20.5469,22900.0
2009-02-25 12:50:00,23.2,23.25,23.19,23.23,25900.0,20.5469,20.5912,20.5381,20.5735,25900.0
2009-02-25 12:55:00,23.23,23.28,23.2,23.26,17900.0,20.5735,20.6178,20.5469,20.6001,17900.0
2009-02-25 13:00:00,23.26,23.36,23.25,23.35,31900.0,20.6001,20.6886,20.5912,20.6798,31900.0
2009-02-25 13:05:00,23.35,23.42,23.32,23.39,48200.0,20.6798,20.7418,20.6532,20.7152,48200.0
2009-02-25 13:10:00,23.39,23.41,23.34,23.38,76000.0,20.7152,20.7329,20.6709,20.7064,76000.0
2009-02-25 13:15:00,23.38,23.41,23.37,23.41,23900.0,20.7064,20.7329,20.6975,20.7329,23900.0
2009-02-25 13:20:00,23.41,23.42,23.35,23.38,44200.0,20.7329,20.7418,20.6798,20.7064,44200.0
2009-02-25 13:25:00,23.38,23.44,23.37,23.43,67600.0,20.7064,20.7595,20.6975,20.7506,67600.0
2009-02-25 13:30:00,23.43,23.51,23.43,23.51,96700.0,20.7506,20.8215,20.7506,20.8215,96700.0
2009-02-25 13:35:00,23.5,23.57,23.5,23.57,56700.0,20.8126,20.8746,20.8126,20.8746,56700.0
2009-02-25 13:40:00,23.57,23.63,23.56,23.57,67000.0,20.8746,20.9278,20.8658,20.8746,67000.0
2009-02-25 13:45:00,23.56,23.67,23.56,23.64,44900.0,20.8658,20.9632,20.8658,20.9366,44900.0
2009-02-25 13:50:00,23.63,23.7,23.61,23.65,103600.0,20.9278,20.9898,20.9101,20.9455,103600.0
2009-02-25 13:55:00,23.65,23.7,23.63,23.66,40000.0,20.9455,20.9898,20.9278,20.9543,40000.0
2009-02-25 14:00:00,23.66,23.69,23.56,23.57,138800.0,20.9543,20.9809,20.8658,20.8746,138800.0
2009-02-25 14:05:00,23.56,23.56,23.45,23.49,111600.0,20.8658,20.8658,20.7684,20.8038,111600.0
2009-02-25 14:10:00,23.49,23.52,23.39,23.44,87500.0,20.8038,20.8303,20.7152,20.7595,87500.0
2009-02-25 14:15:00,23.44,23.53,23.41,23.42,122500.0,20.7595,20.8392,20.7329,20.7418,122500.0
2009-02-25 14:20:00,23.42,23.52,23.37,23.52,64400.0,20.7418,20.8303,20.6975,20.8303,64400.0
2009-02-25 14:25:00,23.51,23.58,23.47,23.58,68200.0,20.8215,20.8835,20.7861,20.8835,68200.0
2009-02-25 14:30:00,23.58,23.6,23.52,23.52,73300.0,20.8835,20.9012,20.8303,20.8303,73300.0
2009-02-25 14:35:00,23.52,23.56,23.5,23.54,33500.0,20.8303,20.8658,20.8126,20.8481,33500.0
2009-02-25 14:40:00,23.53,23.6,23.53,23.57,91800.0,20.8392,20.9012,20.8392,20.8746,91800.0
2009-02-25 14:45:00,23.58,23.65,23.56,23.6,91200.0,20.8835,20.9455,20.8658,20.9012,91200.0
2009-02-25 14:50:00,23.61,23.74,23.61,23.71,108800.0,20.9101,21.0252,20.9101,20.9986,108800.0
2009-02-25 14:55:00,23.71,23.72,23.58,23.64,83700.0,20.9986,21.0075,20.8835,20.9366,83700.0
2009-02-25 15:00:00,23.63,23.78,23.61,23.77,191600.0,20.9278,21.0606,20.9101,21.0518,191600.0
2009-02-25 15:05:00,23.77,23.83,23.75,23.81,110300.0,21.0518,21.1049,21.034,21.0872,110300.0
2009-02-25 15:10:00,23.8,23.88,23.72,23.85,95300.0,21.0783,21.1492,21.0075,21.1226,95300.0
2009-02-25 15:15:00,23.86,24.01,23.86,23.95,89400.0,21.1315,21.2643,21.1315,21.2112,89400.0
2009-02-25 15:20:00,23.93,24.01,23.88,23.95,71400.0,21.1935,21.2643,21.1492,21.2112,71400.0
2009-02-25 15:25:00,23.94,24.05,23.93,24.0,71200.0,21.2023,21.2997,21.1935,21.2555,71200.0
2009-02-25 15:30:00,24.0,24.07,23.99,24.01,134700.0,21.2555,21.3175,21.2466,21.2643,134700.0
2009-02-25 15:35:00,24.01,24.09,23.99,23.99,105800.0,21.2643,21.3352,21.2466,21.2466,105800.0
2009-02-25 15:40:00,24.0,24.04,23.93,23.93,104100.0,21.2555,21.2909,21.1935,21.1935,104100.0
2009-02-25 15:45:00,23.93,24.01,23.89,23.89,125700.0,21.1935,21.2643,21.158,21.158,125700.0
2009-02-25 15:50:00,23.89,23.9,23.78,23.78,140700.0,21.158,21.1669,21.0606,21.0606,140700.0
2009-02-25 15:55:00,23.78,23.78,23.69,23.71,234100.0,21.0606,21.0606,20.9809,20.9986,234100.0
2009-02-26 09:30:00,23.92,23.92,23.43,23.43,53100.0,21.1846,21.1846,20.7506,20.7506,53100.0
2009-02-26 09:35:00,23.45,23.45,23.16,23.2,43200.0,20.7684,20.7684,20.5115,20.5469,43200.0
2009-02-26 09:40:00,23.18,23.3,23.07,23.3,63900.0,20.5292,20.6355,20.4318,20.6355,63900.0
2009-02-26 09:45:00,23.29,23.29,23.1,23.19,147400.0,20.6267,20.6267,20.4584,20.5381,147400.0
2009-02-26 09:50:00,23.18,23.36,23.18,23.34,43000.0,20.5292,20.6886,20.5292,20.6709,43000.0
2009-02-26 09:55:00,23.34,23.35,23.19,23.22,43000.0,20.6709,20.6798,20.5381,20.5647,43000.0
2009-02-26 10:00:00,23.22,23.31,23.19,23.25,63700.0,20.5647,20.6444,20.5381,20.5912,63700.0
2009-02-26 10:05:00,23.24,23.25,23.15,23.23,51000.0,20.5824,20.5912,20.5027,20.5735,51000.0
2009-02-26 10:10:00,23.24,23.26,23.18,23.22,49500.0,20.5824,20.6001,20.5292,20.5647,49500.0
2009-02-26 10:15:00,23.22,23.24,23.15,23.24,27400.0,20.5647,20.5824,20.5027,20.5824,27400.0
2009-02-26 10:20:00,23.24,23.35,23.24,23.31,33000.0,20.5824,20.6798,20.5824,20.6444,33000.0
2009-02-26 10:25:00,23.31,23.35,23.28,23.3,19900.0,20.6444,20.6798,20.6178,20.6355,19900.0
2009-02-26 10:30:00,23.31,23.33,23.2,23.29,32800.0,20.6444,20.6621,20.5469,20.6267,32800.0
2009-02-26 10:35:00,23.28,23.42,23.28,23.38,41900.0,20.6178,20.7418,20.6178,20.7064,41900.0
2009-02-26 10:40:00,23.38,23.45,23.37,23.37,34400.0,20.7064,20.7684,20.6975,20.6975,34400.0
2009-02-26 10:45:00,23.38,23.48,23.38,23.41,56000.0,20.7064,20.7949,20.7064,20.7329,56000.0
2009-02-26 10:50:00,23.42,23.43,23.3,23.3,62200.0,20.7418,20.7506,20.6355,20.6355,62200.0
2009-02-26 10:55:00,23.3,23.38,23.3,23.37,13500.0,20.6355,20.7064,20.6355,20.6975,13500.0
2009-02-26 11:00:00,23.37,23.39,23.26,23.26,26900.0,20.6975,20.7152,20.6001,20.6001,26900.0
2009-02-26 11:05:00,23.26,23.27,23.18,23.18,32300.0,20.6001,20.6089,20.5292,20.5292,32300.0
2009-02-26 11:10:00,23.18,23.22,23.14,23.22,19800.0,20.5292,20.5647,20.4938,20.5647,19800.0
2009-02-26 11:15:00,23.21,23.22,23.17,23.2,28900.0,20.5558,20.5647,20.5204,20.5469,28900.0
2009-02-26 11:20:00,23.2,23.23,23.19,23.21,25000.0,20.5469,20.5735,20.5381,20.5558,25000.0
2009-02-26 11:25:00,23.22,23.24,23.14,23.14,52100.0,20.5647,20.5824,20.4938,20.4938,52100.0
2009-02-26 11:30:00,23.14,23.21,23.12,23.2,64800.0,20.4938,20.5558,20.4761,20.5469,64800.0
2009-02-26 11:35:00,23.2,23.26,23.18,23.2,39100.0,20.5469,20.6001,20.5292,20.5469,39100.0
2009-02-26 11:40:00,23.21,23.21,23.08,23.09,38400.0,20.5558,20.5558,20.4407,20.4495,38400.0
2009-02-26 11:45:00,23.09,23.14,23.05,23.08,30700.0,20.4495,20.4938,20.4141,20.4407,30700.0
2009-02-26 11:50:00,23.09,23.15,23.08,23.15,23400.0,20.4495,20.5027,20.4407,20.5027,23400.0
2009-02-26 11:55:00,23.15,23.18,23.13,23.18,9100.0,20.5027,20.5292,20.4849,20.5292,9100.0
2009-02-26 12:00:00,23.17,23.24,23.17,23.23,17600.0,20.5204,20.5824,20.5204,20.5735,17600.0
2009-02-26 12:05:00,23.23,23.25,23.21,23.25,22300.0,20.5735,20.5912,20.5558,20.5912,22300.0
2009-02-26 12:10:00,23.25,23.25,23.21,23.22,7000.0,20.5912,20.5912,20.5558,20.5647,7000.0
2009-02-26 12:15:00,23.22,23.22,23.13,23.15,29800.0,20.5647,20.5647,20.4849,20.5027,29800.0
2009-02-26 12:20:00,23.15,23.21,23.13,23.13,44500.0,20.5027,20.5558,20.4849,20.4849,44500.0
2009-02-26 12:25:00,23.14,23.16,23.07,23.13,55300.0,20.4938,20.5115,20.4318,20.4849,55300.0
2009-02-26 12:30:00,23.12,23.18,23.1,23.17,27400.0,20.4761,20.5292,20.4584,20.5204,27400.0
2009-02-26 12:35:00,23.18,23.19,23.15,23.18,49100.0,20.5292,20.5381,20.5027,20.5292,49100.0
2009-02-26 12:40:00,23.18,23.2,23.1,23.12,42600.0,20.5292,20.5469,20.4584,20.4761,42600.0
2009-02-26 12:45:00,23.12,23.2,23.12,23.2,13000.0,20.4761,20.5469,20.4761,20.5469,13000.0
2009-02-26 12:50:00,23.19,23.21,23.16,23.2,14600.0,20.5381,20.5558,20.5115,20.5469,14600.0
2009-02-26 12:55:00,23.2,23.21,23.1,23.12,34300.0,20.5469,20.5558,20.4584,20.4761,34300.0
2009-02-26 13:00:00,23.13,23.19,23.1,23.16,35600.0,20.4849,20.5381,20.4584,20.5115,35600.0
2009-02-26 13:05:00,23.16,23.17,23.09,23.1,32600.0,20.5115,20.5204,20.4495,20.4584,32600.0
2009-02-26 13:10:00,23.1,23.14,23.1,23.14,134600.0,20.4584,20.4938,20.4584,20.4938,134600.0
2009-02-26 13:15:00,23.15,23.17,23.1,23.1,26500.0,20.5027,20.5204,20.4584,20.4584,26500.0
2009-02-26 13:20:00,23.1,23.14,23.09,23.1,22200.0,20.4584,20.4938,20.4495,20.4584,22200.0
2009-02-26 13:25:00,23.1,23.21,23.09,23.17,20700.0,20.4584,20.5558,20.4495,20.5204,20700.0
2009-02-26 13:30:00,23.16,23.21,23.12,23.21,17700.0,20.5115,20.5558,20.4761,20.5558,17700.0
2009-02-26 13:35:00,23.2,23.23,23.12,23.12,13400.0,20.5469,20.5735,20.4761,20.4761,13400.0
2009-02-26 13:40:00,23.12,23.25,23.11,23.24,16500.0,20.4761,20.5912,20.4672,20.5824,16500.0
2009-02-26 13:45:00,23.24,23.28,23.23,23.24,16200.0,20.5824,20.6178,20.5735,20.5824,16200.0
2009-02-26 13:50:00,23.24,23.28,23.22,23.22,10800.0,20.5824,20.6178,20.5647,20.5647,10800.0
2009-02-26 13:55:00,23.23,23.27,23.18,23.24,17800.0,20.5735,20.6089,20.5292,20.5824,17800.0
2009-02-26 14:00:00,23.23,23.27,23.18,23.22,33400.0,20.5735,20.6089,20.5292,20.5647,33400.0
2009-02-26 14:05:00,23.21,23.21,23.12,23.19,24400.0,20.5558,20.5558,20.4761,20.5381,24400.0
2009-02-26 14:10:00,23.19,23.24,23.16,23.22,40900.0,20.5381,20.5824,20.5115,20.5647,40900.0
2009-02-26 14:15:00,23.22,23.23,23.18,23.22,16700.0,20.5647,20.5735,20.5292,20.5647,16700.0
2009-02-26 14:20:00,23.22,23.28,23.22,23.23,29100.0,20.5647,20.6178,20.5647,20.5735,29100.0
2009-02-26 14:25:00,23.22,23.26,23.22,23.26,15900.0,20.5647,20.6001,20.5647,20.6001,15900.0
2009-02-26 14:30:00,23.25,23.25,23.12,23.15,48300.0,20.5912,20.5912,20.4761,20.5027,48300.0
2009-02-26 14:35:00,23.16,23.26,23.16,23.25,50800.0,20.5115,20.6001,20.5115,20.5912,50800.0
2009-02-26 14:40:00,23.25,23.25,23.21,23.22,57600.0,20.5912,20.5912,20.5558,20.5647,57600.0
2009-02-26 14:45:00,23.23,23.23,23.15,23.2,61900.0,20.5735,20.5735,20.5027,20.5469,61900.0
2009-02-26 14:50:00,23.2,23.21,23.07,23.07,106500.0,20.5469,20.5558,20.4318,20.4318,106500.0
2009-02-26 14:55:00,23.08,23.15,23.04,23.14,117300.0,20.4407,20.5027,20.4052,20.4938,117300.0
2009-02-26 15:00:00,23.15,23.15,23.01,23.03,109800.0,20.5027,20.5027,20.3787,20.3964,109800.0
2009-02-26 15:05:00,23.04,23.1,23.0,23.04,66100.0,20.4052,20.4584,20.3698,20.4052,66100.0
2009-02-26 15:10:00,23.05,23.08,22.93,22.95,135100.0,20.4141,20.4407,20.3078,20.3255,135100.0
2009-02-26 15:15:00,22.94,23.02,22.93,22.98,114700.0,20.3167,20.3875,20.3078,20.3521,114700.0
2009-02-26 15:20:00,22.99,23.04,22.94,23.03,61900.0,20.361,20.4052,20.3167,20.3964,61900.0
2009-02-26 15:25:00,23.04,23.09,23.03,23.06,80900.0,20.4052,20.4495,20.3964,20.423,80900.0
2009-02-26 15:30:00,23.05,23.09,22.99,23.08,96400.0,20.4141,20.4495,20.361,20.4407,96400.0
2009-02-26 15:35:00,23.08,23.15,23.05,23.07,60200.0,20.4407,20.5027,20.4141,20.4318,60200.0
2009-02-26 15:40:00,23.06,23.16,23.04,23.07,150000.0,20.423,20.5115,20.4052,20.4318,150000.0
2009-02-26 15:45:00,23.08,23.13,23.05,23.1,89100.0,20.4407,20.4849,20.4141,20.4584,89100.0
2009-02-26 15:50:00,23.1,23.12,23.04,23.08,144600.0,20.4584,20.4761,20.4052,20.4407,144600.0
2009-02-26 15:55:00,23.08,23.09,22.95,22.95,201900.0,20.4407,20.4495,20.3255,20.3255,201900.0
2009-02-27 09:30:00,23.21,23.28,22.92,23.22,70700.0,20.5558,20.6178,20.299,20.5647,70700.0
2009-02-27 09:35:00,23.22,23.3,23.01,23.01,87000.0,20.5647,20.6355,20.3787,20.3787,87000.0
2009-02-27 09:40:00,23.01,23.21,23.01,23.11,99300.0,20.3787,20.5558,20.3787,20.4672,99300.0
2009-02-27 09:45:00,23.11,23.27,23.07,23.15,64800.0,20.4672,20.6089,20.4318,20.5027,64800.0
2009-02-27 09:50:00,23.16,23.29,23.1,23.29,77500.0,20.5115,20.6267,20.4584,20.6267,77500.0
2009-02-27 09:55:00,23.29,23.41,23.25,23.26,89800.0,20.6267,20.7329,20.5912,20.6001,89800.0
2009-02-27 10:00:00,23.27,23.31,23.13,23.21,63800.0,20.6089,20.6444,20.4849,20.5558,63800.0
2009-02-27 10:05:00,23.21,23.27,22.96,22.96,83600.0,20.5558,20.6089,20.3344,20.3344,83600.0
2009-02-27 10:10:00,22.97,23.0,22.94,22.97,44300.0,20.3432,20.3698,20.3167,20.3432,44300.0
2009-02-27 10:15:00,22.97,23.05,22.89,23.05,38300.0,20.3432,20.4141,20.2724,20.4141,38300.0
2009-02-27 10:20:00,23.06,23.19,23.06,23.11,57200.0,20.423,20.5381,20.423,20.4672,57200.0
2009-02-27 10:25:00,23.11,23.18,23.03,23.04,36900.0,20.4672,20.5292,20.3964,20.4052,36900.0
2009-02-27 10:30:00,23.04,23.09,22.99,23.05,27400.0,20.4052,20.4495,20.361,20.4141,27400.0
2009-02-27 10:35:00,23.06,23.08,22.96,23.08,36700.0,20.423,20.4407,20.3344,20.4407,36700.0
2009-02-27 10:40:00,23.08,23.22,23.07,23.18,39900.0,20.4407,20.5647,20.4318,20.5292,39900.0
2009-02-27 10:45:00,23.18,23.27,23.08,23.18,40700.0,20.5292,20.6089,20.4407,20.5292,40700.0
2009-02-27 10:50:00,23.18,23.27,23.17,23.2,29900.0,20.5292,20.6089,20.5204,20.5469,29900.0
2009-02-27 10:55:00,23.19,23.19,23.05,23.11,42300.0,20.5381,20.5381,20.4141,20.4672,42300.0
2009-02-27 11:00:00,23.11,23.13,22.99,23.08,53100.0,20.4672,20.4849,20.361,20.4407,53100.0
2009-02-27 11:05:00,23.08,23.1,23.06,23.08,103600.0,20.4407,20.4584,20.423,20.4407,103600.0
2009-02-27 11:10:00,23.07,23.09,23.0,23.0,44800.0,20.4318,20.4495,20.3698,20.3698,44800.0
2009-02-27 11:15:00,23.0,23.03,22.95,22.98,33800.0,20.3698,20.3964,20.3255,20.3521,33800.0
2009-02-27 11:20:00,22.97,22.97,22.92,22.94,55200.0,20.3432,20.3432,20.299,20.3167,55200.0
2009-02-27 11:25:00,22.95,23.03,22.91,22.98,91600.0,20.3255,20.3964,20.2901,20.3521,91600.0
2009-02-27 11:30:00,22.99,23.08,22.99,23.04,42800.0,20.361,20.4407,20.361,20.4052,42800.0
2009-02-27 11:35:00,23.05,23.05,22.98,23.0,72500.0,20.4141,20.4141,20.3521,20.3698,72500.0
2009-02-27 11:40:00,23.0,23.13,23.0,23.13,109400.0,20.3698,20.4849,20.3698,20.4849,109400.0
2009-02-27 11:45:00,23.14,23.14,23.06,23.07,42700.0,20.4938,20.4938,20.423,20.4318,42700.0
2009-02-27 11:50:00,23.07,23.09,22.97,23.04,48100.0,20.4318,20.4495,20.3432,20.4052,48100.0
2009-02-27 11:55:00,23.03,23.11,22.99,23.1,70600.0,20.3964,20.4672,20.361,20.4584,70600.0
2009-02-27 12:00:00,23.08,23.1,23.06,23.08,31500.0,20.4407,20.4584,20.423,20.4407,31500.0
2009-02-27 12:05:00,23.07,23.11,23.04,23.07,23800.0,20.4318,20.4672,20.4052,20.4318,23800.0
2009-02-27 12:10:00,23.07,23.11,23.01,23.04,27800.0,20.4318,20.4672,20.3787,20.4052,27800.0
2009-02-27 12:15:00,23.04,23.08,22.96,22.97,53700.0,20.4052,20.4407,20.3344,20.3432,53700.0
2009-02-27 12:20:00,22.98,23.03,22.98,23.0,18800.0,20.3521,20.3964,20.3521,20.3698,18800.0
2009-02-27 12:25:00,23.01,23.05,23.01,23.04,16800.0,20.3787,20.4141,20.3787,20.4052,16800.0
2009-02-27 12:30:00,23.04,23.07,23.0,23.01,17500.0,20.4052,20.4318,20.3698,20.3787,17500.0
2009-02-27 12:35:00,23.01,23.01,22.88,22.88,98500.0,20.3787,20.3787,20.2635,20.2635,98500.0
2009-02-27 12:40:00,22.88,22.91,22.83,22.88,37700.0,20.2635,20.2901,20.2193,20.2635,37700.0
2009-02-27 12:45:00,22.89,22.9,22.85,22.89,16200.0,20.2724,20.2812,20.237,20.2724,16200.0
2009-02-27 12:50:00,22.89,22.94,22.89,22.94,9500.0,20.2724,20.3167,20.2724,20.3167,9500.0
2009-02-27 12:55:00,22.94,22.97,22.88,22.97,20600.0,20.3167,20.3432,20.2635,20.3432,20600.0
2009-02-27 13:00:00,22.97,23.02,22.97,22.98,40500.0,20.3432,20.3875,20.3432,20.3521,40500.0
2009-02-27 13:05:00,22.98,23.05,22.98,23.03,23100.0,20.3521,20.4141,20.3521,20.3964,23100.0
2009-02-27 13:10:00,23.04,23.06,22.94,22.95,29500.0,20.4052,20.423,20.3167,20.3255,29500.0
2009-02-27 13:15:00,22.94,22.98,22.88,22.98,32300.0,20.3167,20.3521,20.2635,20.3521,32300.0
2009-02-27 13:20:00,22.98,23.04,22.97,23.0,39100.0,20.3521,20.4052,20.3432,20.3698,39100.0
2009-02-27 13:25:00,23.0,23.01,22.99,23.01,20300.0,20.3698,20.3787,20.361,20.3787,20300.0
2009-02-27 13:30:00,23.01,23.07,22.91,22.99,61300.0,20.3787,20.4318,20.2901,20.361,61300.0
2009-02-27 13:35:00,22.98,23.01,22.84,22.92,78800.0,20.3521,20.3787,20.2281,20.299,78800.0
2009-02-27 13:40:00,22.91,23.0,22.88,22.98,40800.0,20.2901,20.3698,20.2635,20.3521,40800.0
2009-02-27 13:45:00,22.98,23.03,22.97,23.02,87300.0,20.3521,20.3964,20.3432,20.3875,87300.0
2009-02-27 13:50:00,23.03,23.06,22.97,22.98,87600.0,20.3964,20.423,20.3432,20.3521,87600.0
2009-02-27 13:55:00,22.98,23.04,22.97,23.04,124100.0,20.3521,20.4052,20.3432,20.4052,124100.0
2009-02-27 14:00:00,23.04,23.1,22.99,23.08,46900.0,20.4052,20.4584,20.361,20.4407,46900.0
2009-02-27 14:05:00,23.07,23.08,23.0,23.0,29900.0,20.4318,20.4407,20.3698,20.3698,29900.0
2009-02-27 14:10:00,23.0,23.06,22.94,23.05,33000.0,20.3698,20.423,20.3167,20.4141,33000.0
2009-02-27 14:15:00,23.06,23.1,23.0,23.04,39000.0,20.423,20.4584,20.3698,20.4052,39000.0
2009-02-27 14:20:00,23.04,23.06,22.95,22.99,43300.0,20.4052,20.423,20.3255,20.361,43300.0
2009-02-27 14:25:00,22.99,23.05,22.91,22.92,47900.0,20.361,20.4141,20.2901,20.299,47900.0
2009-02-27 14:30:00,22.92,22.96,22.9,22.94,42500.0,20.299,20.3344,20.2812,20.3167,42500.0
2009-02-27 14:35:00,22.95,22.96,22.88,22.9,29800.0,20.3255,20.3344,20.2635,20.2812,29800.0
2009-02-27 14:40:00,22.9,23.0,22.87,22.94,70500.0,20.2812,20.3698,20.2547,20.3167,70500.0
2009-02-27 14:45:00,22.93,23.03,22.92,23.03,38800.0,20.3078,20.3964,20.299,20.3964,38800.0
2009-02-27 14:50:00,23.03,23.08,22.99,23.0,35400.0,20.3964,20.4407,20.361,20.3698,35400.0
2009-02-27 14:55:00,22.99,23.05,22.99,23.03,41200.0,20.361,20.4141,20.361,20.3964,41200.0
2009-02-27 15:00:00,23.03,23.03,22.96,23.01,51200.0,20.3964,20.3964,20.3344,20.3787,51200.0
2009-02-27 15:05:00,23.01,23.01,22.94,22.97,46300.0,20.3787,20.3787,20.3167,20.3432,46300.0
2009-02-27 15:10:00,22.98,22.98,22.86,22.9,52600.0,20.3521,20.3521,20.2458,20.2812,52600.0
2009-02-27 15:15:00,22.9,22.9,22.78,22.8,44000.0,20.2812,20.2812,20.175,20.1927,44000.0
2009-02-27 15:20:00,22.81,22.89,22.76,22.88,86600.0,20.2015,20.2724,20.1573,20.2635,86600.0
2009-02-27 15:25:00,22.89,22.94,22.82,22.82,58400.0,20.2724,20.3167,20.2104,20.2104,58400.0
2009-02-27 15:30:00,22.81,22.95,22.8,22.94,79800.0,20.2015,20.3255,20.1927,20.3167,79800.0
2009-02-27 15:35:00,22.92,22.93,22.81,22.86,73700.0,20.299,20.3078,20.2015,20.2458,73700.0
2009-02-27 15:40:00,22.85,22.96,22.82,22.91,76400.0,20.237,20.3344,20.2104,20.2901,76400.0
2009-02-27 15:45:00,22.9,23.01,22.84,22.95,101800.0,20.2812,20.3787,20.2281,20.3255,101800.0
2009-02-27 15:50:00,22.96,22.98,22.87,22.87,108900.0,20.3344,20.3521,20.2547,20.2547,108900.0
2009-02-27 15:55:00,22.87,22.88,22.76,22.77,222500.0,20.2547,20.2635,20.1573,20.1661,222500.0
2009-03-02 09:30:00,22.61,22.74,22.5,22.56,38900.0,20.0244,20.1395,19.927,19.9801,38900.0
2009-03-02 09:35:00,22.56,22.67,22.53,22.6,21700.0,19.9801,20.0776,19.9536,20.0156,21700.0
2009-03-02 09:40:00,22.6,22.7,22.56,22.56,49100.0,20.0156,20.1041,19.9801,19.9801,49100.0
2009-03-02 09:45:00,22.56,22.61,22.53,22.59,42900.0,19.9801,20.0244,19.9536,20.0067,42900.0
2009-03-02 09:50:00,22.59,22.68,22.59,22.62,113200.0,20.0067,20.0864,20.0067,20.0333,113200.0
2009-03-02 09:55:00,22.62,22.64,22.51,22.52,20900.0,20.0333,20.051,19.9358,19.9447,20900.0
2009-03-02 10:00:00,22.51,22.6,22.48,22.52,67200.0,19.9358,20.0156,19.9093,19.9447,67200.0
2009-03-02 10:05:00,22.51,22.52,22.45,22.49,29500.0,19.9358,19.9447,19.8827,19.9181,29500.0
2009-03-02 10:10:00,22.48,22.51,22.4,22.4,34600.0,19.9093,19.9358,19.8384,19.8384,34600.0
2009-03-02 10:15:00,22.4,22.43,22.37,22.39,39000.0,19.8384,19.865,19.8119,19.8296,39000.0
2009-03-02 10:20:00,22.39,22.45,22.39,22.45,43400.0,19.8296,19.8827,19.8296,19.8827,43400.0
2009-03-02 10:25:00,22.45,22.45,22.34,22.37,64900.0,19.8827,19.8827,19.7853,19.8119,64900.0
2009-03-02 10:30:00,22.37,22.39,22.33,22.38,32200.0,19.8119,19.8296,19.7764,19.8207,32200.0
2009-03-02 10:35:00,22.38,22.45,22.37,22.42,87800.0,19.8207,19.8827,19.8119,19.8561,87800.0
2009-03-02 10:40:00,22.42,22.43,22.32,22.39,75900.0,19.8561,19.865,19.7676,19.8296,75900.0
2009-03-02 10:45:00,22.39,22.4,22.36,22.39,21800.0,19.8296,19.8384,19.803,19.8296,21800.0
2009-03-02 10:50:00,22.39,22.4,22.35,22.38,23000.0,19.8296,19.8384,19.7941,19.8207,23000.0
2009-03-02 10:55:00,22.38,22.39,22.24,22.25,99300.0,19.8207,19.8296,19.6967,19.7056,99300.0
2009-03-02 11:00:00,22.25,22.29,22.24,22.27,69500.0,19.7056,19.741,19.6967,19.7233,69500.0
2009-03-02 11:05:00,22.27,22.27,22.18,22.2,53500.0,19.7233,19.7233,19.6436,19.6613,53500.0
2009-03-02 11:10:00,22.2,22.2,22.16,22.17,49800.0,19.6613,19.6613,19.6259,19.6347,49800.0
2009-03-02 11:15:00,22.17,22.24,22.15,22.24,35800.0,19.6347,19.6967,19.617,19.6967,35800.0
2009-03-02 11:20:00,22.24,22.28,22.24,22.24,80900.0,19.6967,19.7322,19.6967,19.6967,80900.0
2009-03-02 11:25:00,22.23,22.24,22.17,22.22,73900.0,19.6879,19.6967,19.6347,19.679,73900.0
2009-03-02 11:30:00,22.22,22.23,22.19,22.22,54200.0,19.679,19.6879,19.6524,19.679,54200.0
2009-03-02 11:35:00,22.23,22.23,22.17,22.2,31200.0,19.6879,19.6879,19.6347,19.6613,31200.0
2009-03-02 11:40:00,22.2,22.22,22.19,22.2,127100.0,19.6613,19.679,19.6524,19.6613,127100.0
2009-03-02 11:45:00,22.19,22.22,22.19,22.19,24500.0,19.6524,19.679,19.6524,19.6524,24500.0
2009-03-02 11:50:00,22.19,22.19,22.1,22.14,34000.0,19.6524,19.6524,19.5727,19.6082,34000.0
2009-03-02 11:55:00,22.14,22.18,22.14,22.18,25600.0,19.6082,19.6436,19.6082,19.6436,25600.0
2009-03-02 12:00:00,22.19,22.2,22.15,22.19,96900.0,19.6524,19.6613,19.617,19.6524,96900.0
2009-03-02 12:05:00,22.2,22.2,22.17,22.18,77500.0,19.6613,19.6613,19.6347,19.6436,77500.0
2009-03-02 12:10:00,22.17,22.17,22.07,22.08,28100.0,19.6347,19.6347,19.5462,19.555,28100.0
2009-03-02 12:15:00,22.08,22.12,22.07,22.11,41900.0,19.555,19.5904,19.5462,19.5816,41900.0
2009-03-02 12:20:00,22.11,22.17,22.11,22.17,64700.0,19.5816,19.6347,19.5816,19.6347,64700.0
2009-03-02 12:25:00,22.17,22.18,22.15,22.18,15200.0,19.6347,19.6436,19.617,19.6436,15200.0
2009-03-02 12:30:00,22.17,22.2,22.16,22.18,22400.0,19.6347,19.6613,19.6259,19.6436,22400.0
2009-03-02 12:35:00,22.19,22.19,22.16,22.18,38900.0,19.6524,19.6524,19.6259,19.6436,38900.0
2009-03-02 12:40:00,22.19,22.19,22.16,22.17,28700.0,19.6524,19.6524,19.6259,19.6347,28700.0
2009-03-02 12:45:00,22.17,22.17,22.12,22.14,50500.0,19.6347,19.6347,19.5904,19.6082,50500.0
2009-03-02 12:50:00,22.14,22.17,22.13,22.15,54000.0,19.6082,19.6347,19.5993,19.617,54000.0
2009-03-02 12:55:00,22.14,22.14,22.01,22.03,164600.0,19.6082,19.6082,19.493,19.5107,164600.0
2009-03-02 13:00:00,22.03,22.11,22.02,22.11,75200.0,19.5107,19.5816,19.5019,19.5816,75200.0
2009-03-02 13:05:00,22.11,22.11,22.05,22.1,23900.0,19.5816,19.5816,19.5285,19.5727,23900.0
2009-03-02 13:10:00,22.09,22.09,22.0,22.02,80000.0,19.5639,19.5639,19.4842,19.5019,80000.0
2009-03-02 13:15:00,22.02,22.05,22.01,22.03,57200.0,19.5019,19.5285,19.493,19.5107,57200.0
2009-03-02 13:20:00,22.03,22.06,22.02,22.05,117300.0,19.5107,19.5373,19.5019,19.5285,117300.0
2009-03-02 13:25:00,22.05,22.13,22.04,22.11,248600.0,19.5285,19.5993,19.5196,19.5816,248600.0
2009-03-02 13:30:00,22.12,22.14,22.11,22.12,69900.0,19.5904,19.6082,19.5816,19.5904,69900.0
2009-03-02 13:35:00,22.13,22.16,22.1,22.14,46600.0,19.5993,19.6259,19.5727,19.6082,46600.0
2009-03-02 13:40:00,22.13,22.2,22.13,22.17,98500.0,19.5993,19.6613,19.5993,19.6347,98500.0
2009-03-02 13:45:00,22.17,22.24,22.16,22.23,58800.0,19.6347,19.6967,19.6259,19.6879,58800.0
2009-03-02 13:50:00,22.24,22.27,22.2,22.27,38700.0,19.6967,19.7233,19.6613,19.7233,38700.0
2009-03-02 13:55:00,22.27,22.3,22.25,22.3,47300.0,19.7233,19.7499,19.7056,19.7499,47300.0
2009-03-02 14:00:00,22.3,22.3,22.25,22.3,38100.0,19.7499,19.7499,19.7056,19.7499,38100.0
2009-03-02 14:05:00,22.3,22.31,22.2,22.22,54300.0,19.7499,19.7587,19.6613,19.679,54300.0
2009-03-02 14:10:00,22.22,22.26,22.22,22.23,56000.0,19.679,19.7144,19.679,19.6879,56000.0
2009-03-02 14:15:00,22.23,22.3,22.21,22.23,74700.0,19.6879,19.7499,19.6702,19.6879,74700.0
2009-03-02 14:20:00,22.24,22.24,22.17,22.2,59800.0,19.6967,19.6967,19.6347,19.6613,59800.0
2009-03-02 14:25:00,22.21,22.22,22.17,22.19,33400.0,19.6702,19.679,19.6347,19.6524,33400.0
2009-03-02 14:30:00,22.2,22.28,22.15,22.27,64600.0,19.6613,19.7322,19.617,19.7233,64600.0
2009-03-02 14:35:00,22.27,22.34,22.27,22.29,75200.0,19.7233,19.7853,19.7233,19.741,75200.0
2009-03-02 14:40:00,22.3,22.35,22.27,22.29,74600.0,19.7499,19.7941,19.7233,19.741,74600.0
2009-03-02 14:45:00,22.3,22.3,22.23,22.26,99200.0,19.7499,19.7499,19.6879,19.7144,99200.0
2009-03-02 14:50:00,22.25,22.3,22.21,22.24,97200.0,19.7056,19.7499,19.6702,19.6967,97200.0
2009-03-02 14:55:00,22.24,22.27,22.19,22.22,80700.0,19.6967,19.7233,19.6524,19.679,80700.0
2009-03-02 15:00:00,22.21,22.22,22.15,22.21,98800.0,19.6702,19.679,19.617,19.6702,98800.0
2009-03-02 15:05:00,22.2,22.21,22.14,22.18,66300.0,19.6613,19.6702,19.6082,19.6436,66300.0
2009-03-02 15:10:00,22.18,22.26,22.17,22.23,102600.0,19.6436,19.7144,19.6347,19.6879,102600.0
2009-03-02 15:15:00,22.24,22.24,22.16,22.17,82800.0,19.6967,19.6967,19.6259,19.6347,82800.0
2009-03-02 15:20:00,22.17,22.26,22.16,22.2,99100.0,19.6347,19.7144,19.6259,19.6613,99100.0
2009-03-02 15:25:00,22.2,22.31,22.17,22.3,213000.0,19.6613,19.7587,19.6347,19.7499,213000.0
2009-03-02 15:30:00,22.31,22.38,22.3,22.37,211600.0,19.7587,19.8207,19.7499,19.8119,211600.0
2009-03-02 15:35:00,22.38,22.41,22.3,22.32,166600.0,19.8207,19.8473,19.7499,19.7676,166600.0
2009-03-02 15:40:00,22.33,22.34,22.24,22.3,231900.0,19.7764,19.7853,19.6967,19.7499,231900.0
2009-03-02 15:45:00,22.29,22.33,22.19,22.2,221500.0,19.741,19.7764,19.6524,19.6613,221500.0
2009-03-02 15:50:00,22.2,22.29,22.16,22.17,713100.0,19.6613,19.741,19.6259,19.6347,713100.0
2009-03-02 15:55:00,22.17,22.23,22.16,22.21,671100.0,19.6347,19.6879,19.6259,19.6702,671100.0
2009-03-03 09:30:00,22.25,22.75,22.25,22.64,65400.0,19.7056,20.1484,19.7056,20.051,65400.0
2009-03-03 09:35:00,22.64,22.69,22.57,22.67,131100.0,20.051,20.0953,19.989,20.0776,131100.0
2009-03-03 09:40:00,22.67,22.73,22.62,22.64,99900.0,20.0776,20.1307,20.0333,20.051,99900.0
2009-03-03 09:45:00,22.65,22.65,22.57,22.6,49200.0,20.0598,20.0598,19.989,20.0156,49200.0
2009-03-03 09:50:00,22.6,22.64,22.57,22.62,49400.0,20.0156,20.051,19.989,20.0333,49400.0
2009-03-03 09:55:00,22.62,22.62,22.58,22.6,41600.0,20.0333,20.0333,19.9978,20.0156,41600.0
2009-03-03 10:00:00,22.6,22.66,22.59,22.62,112900.0,20.0156,20.0687,20.0067,20.0333,112900.0
2009-03-03 10:05:00,22.61,22.71,22.6,22.68,57100.0,20.0244,20.113,20.0156,20.0864,57100.0
2009-03-03 10:10:00,22.67,22.68,22.58,22.59,73900.0,20.0776,20.0864,19.9978,20.0067,73900.0
2009-03-03 10:15:00,22.59,22.63,22.57,22.59,42200.0,20.0067,20.0421,19.989,20.0067,42200.0
2009-03-03 10:20:00,22.59,22.73,22.58,22.69,78800.0,20.0067,20.1307,19.9978,20.0953,78800.0
2009-03-03 10:25:00,22.69,22.73,22.65,22.72,49900.0,20.0953,20.1307,20.0598,20.1218,49900.0
2009-03-03 10:30:00,22.71,22.71,22.63,22.69,56300.0,20.113,20.113,20.0421,20.0953,56300.0
2009-03-03 10:35:00,22.68,22.79,22.66,22.74,53500.0,20.0864,20.1838,20.0687,20.1395,53500.0
2009-03-03 10:40:00,22.74,22.77,22.69,22.69,75800.0,20.1395,20.1661,20.0953,20.0953,75800.0
2009-03-03 10:45:00,22.69,22.75,22.68,22.7,66600.0,20.0953,20.1484,20.0864,20.1041,66600.0
2009-03-03 10:50:00,22.7,22.75,22.66,22.71,63300.0,20.1041,20.1484,20.0687,20.113,63300.0
2009-03-03 10:55:00,22.7,22.72,22.63,22.66,81100.0,20.1041,20.1218,20.0421,20.0687,81100.0
2009-03-03 11:00:00,22.66,22.7,22.59,22.6,43200.0,20.0687,20.1041,20.0067,20.0156,43200.0
2009-03-03 11:05:00,22.6,22.65,22.59,22.65,30000.0,20.0156,20.0598,20.0067,20.0598,30000.0
2009-03-03 11:10:00,22.65,22.65,22.55,22.59,35100.0,20.0598,20.0598,19.9713,20.0067,35100.0
2009-03-03 11:15:00,22.59,22.59,22.44,22.5,32600.0,20.0067,20.0067,19.8739,19.927,32600.0
2009-03-03 11:20:00,22.5,22.56,22.5,22.53,27600.0,19.927,19.9801,19.927,19.9536,27600.0
2009-03-03 11:25:00,22.53,22.53,22.49,22.51,25100.0,19.9536,19.9536,19.9181,19.9358,25100.0
2009-03-03 11:30:00,22.52,22.52,22.5,22.51,38400.0,19.9447,19.9447,19.927,19.9358,38400.0
2009-03-03 11:35:00,22.51,22.53,22.49,22.5,44400.0,19.9358,19.9536,19.9181,19.927,44400.0
2009-03-03 11:40:00,22.51,22.54,22.47,22.54,50500.0,19.9358,19.9624,19.9004,19.9624,50500.0
2009-03-03 11:45:00,22.53,22.53,22.45,22.47,21800.0,19.9536,19.9536,19.8827,19.9004,21800.0
2009-03-03 11:50:00,22.47,22.5,22.41,22.45,31900.0,19.9004,19.927,19.8473,19.8827,31900.0
2009-03-03 11:55:00,22.44,22.47,22.4,22.43,44100.0,19.8739,19.9004,19.8384,19.865,44100.0
2009-03-03 12:00:00,22.43,22.53,22.42,22.51,41200.0,19.865,19.9536,19.8561,19.9358,41200.0
2009-03-03 12:05:00,22.52,22.63,22.52,22.59,136700.0,19.9447,20.0421,19.9447,20.0067,136700.0
2009-03-03 12:10:00,22.6,22.6,22.49,22.57,177700.0,20.0156,20.0156,19.9181,19.989,177700.0
2009-03-03 12:15:00,22.56,22.67,22.54,22.67,49400.0,19.9801,20.0776,19.9624,20.0776,49400.0
2009-03-03 12:20:00,22.66,22.68,22.62,22.65,64200.0,20.0687,20.0864,20.0333,20.0598,64200.0
2009-03-03 12:25:00,22.64,22.66,22.59,22.63,45100.0,20.051,20.0687,20.0067,20.0421,45100.0
2009-03-03 12:30:00,22.63,22.63,22.52,22.55,70200.0,20.0421,20.0421,19.9447,19.9713,70200.0
2009-03-03 12:35:00,22.56,22.63,22.56,22.6,69200.0,19.9801,20.0421,19.9801,20.0156,69200.0
2009-03-03 12:40:00,22.6,22.63,22.59,22.63,24500.0,20.0156,20.0421,20.0067,20.0421,24500.0
2009-03-03 12:45:00,22.63,22.65,22.6,22.6,19100.0,20.0421,20.0598,20.0156,20.0156,19100.0
2009-03-03 12:50:00,22.6,22.66,22.59,22.64,98000.0,20.0156,20.0687,20.0067,20.051,98000.0
2009-03-03 12:55:00,22.64,22.66,22.58,22.59,30200.0,20.051,20.0687,19.9978,20.0067,30200.0
2009-03-03 13:00:00,22.6,22.64,22.58,22.63,40700.0,20.0156,20.051,19.9978,20.0421,40700.0
2009-03-03 13:05:00,22.63,22.68,22.59,22.67,87700.0,20.0421,20.0864,20.0067,20.0776,87700.0
2009-03-03 13:10:00,22.68,22.72,22.64,22.69,60700.0,20.0864,20.1218,20.051,20.0953,60700.0
2009-03-03 13:15:00,22.68,22.73,22.67,22.73,46400.0,20.0864,20.1307,20.0776,20.1307,46400.0
2009-03-03 13:20:00,22.73,22.77,22.73,22.73,35300.0,20.1307,20.1661,20.1307,20.1307,35300.0
2009-03-03 13:25:00,22.73,22.73,22.63,22.63,27700.0,20.1307,20.1307,20.0421,20.0421,27700.0
2009-03-03 13:30:00,22.64,22.69,22.59,22.62,46900.0,20.051,20.0953,20.0067,20.0333,46900.0
2009-03-03 13:35:00,22.61,22.65,22.59,22.63,65200.0,20.0244,20.0598,20.0067,20.0421,65200.0
2009-03-03 13:40:00,22.64,22.74,22.64,22.73,121900.0,20.051,20.1395,20.051,20.1307,121900.0
2009-03-03 13:45:00,22.72,22.74,22.69,22.7,80600.0,20.1218,20.1395,20.0953,20.1041,80600.0
2009-03-03 13:50:00,22.71,22.82,22.69,22.79,54400.0,20.113,20.2104,20.0953,20.1838,54400.0
2009-03-03 13:55:00,22.79,22.89,22.78,22.84,59700.0,20.1838,20.2724,20.175,20.2281,59700.0
2009-03-03 14:00:00,22.84,22.9,22.81,22.89,112000.0,20.2281,20.2812,20.2015,20.2724,112000.0
2009-03-03 14:05:00,22.89,22.89,22.8,22.83,60400.0,20.2724,20.2724,20.1927,20.2193,60400.0
2009-03-03 14:10:00,22.83,22.93,22.82,22.9,89500.0,20.2193,20.3078,20.2104,20.2812,89500.0
2009-03-03 14:15:00,22.9,22.91,22.88,22.89,68100.0,20.2812,20.2901,20.2635,20.2724,68100.0
2009-03-03 14:20:00,22.88,23.03,22.88,23.03,135300.0,20.2635,20.3964,20.2635,20.3964,135300.0
2009-03-03 14:25:00,23.0,23.06,22.96,22.97,173900.0,20.3698,20.423,20.3344,20.3432,173900.0
2009-03-03 14:30:00,22.97,23.11,22.97,23.11,109000.0,20.3432,20.4672,20.3432,20.4672,109000.0
2009-03-03 14:35:00,23.11,23.23,23.11,23.17,259000.0,20.4672,20.5735,20.4672,20.5204,259000.0
2009-03-03 14:40:00,23.17,23.22,23.1,23.11,130800.0,20.5204,20.5647,20.4584,20.4672,130800.0
2009-03-03 14:45:00,23.1,23.11,23.0,23.06,56900.0,20.4584,20.4672,20.3698,20.423,56900.0
2009-03-03 14:50:00,23.06,23.06,22.97,23.03,43200.0,20.423,20.423,20.3432,20.3964,43200.0
2009-03-03 14:55:00,23.03,23.09,23.0,23.03,107800.0,20.3964,20.4495,20.3698,20.3964,107800.0
2009-03-03 15:00:00,23.03,23.04,22.97,23.0,111800.0,20.3964,20.4052,20.3432,20.3698,111800.0
2009-03-03 15:05:00,23.0,23.04,22.96,23.0,185200.0,20.3698,20.4052,20.3344,20.3698,185200.0
2009-03-03 15:10:00,23.0,23.04,22.97,22.98,135100.0,20.3698,20.4052,20.3432,20.3521,135100.0
2009-03-03 15:15:00,22.97,23.03,22.94,22.99,96600.0,20.3432,20.3964,20.3167,20.361,96600.0
2009-03-03 15:20:00,22.99,23.02,22.96,22.99,201600.0,20.361,20.3875,20.3344,20.361,201600.0
2009-03-03 15:25:00,22.99,23.0,22.91,22.92,91000.0,20.361,20.3698,20.2901,20.299,91000.0
2009-03-03 15:30:00,22.92,22.96,22.87,22.96,91000.0,20.299,20.3344,20.2547,20.3344,91000.0
2009-03-03 15:35:00,22.95,22.95,22.89,22.91,156200.0,20.3255,20.3255,20.2724,20.2901,156200.0
2009-03-03 15:40:00,22.91,22.94,22.89,22.91,120400.0,20.2901,20.3167,20.2724,20.2901,120400.0
2009-03-03 15:45:00,22.9,22.95,22.89,22.9,88500.0,20.2812,20.3255,20.2724,20.2812,88500.0
2009-03-03 15:50:00,22.9,22.97,22.88,22.93,205200.0,20.2812,20.3432,20.2635,20.3078,205200.0
2009-03-03 15:55:00,22.94,22.94,22.8,22.82,239100.0,20.3167,20.3167,20.1927,20.2104,239100.0
2009-03-04 09:30:00,23.02,23.22,22.91,22.94,78200.0,20.3875,20.5647,20.2901,20.3167,78200.0
2009-03-04 09:35:00,22.94,23.22,22.92,23.19,53600.0,20.3167,20.5647,20.299,20.5381,53600.0
2009-03-04 09:40:00,23.19,23.26,23.12,23.21,56900.0,20.5381,20.6001,20.4761,20.5558,56900.0
2009-03-04 09:45:00,23.21,23.22,23.13,23.19,83700.0,20.5558,20.5647,20.4849,20.5381,83700.0
2009-03-04 09:50:00,23.2,23.2,23.08,23.17,132200.0,20.5469,20.5469,20.4407,20.5204,132200.0
2009-03-04 09:55:00,23.17,23.21,23.07,23.07,34000.0,20.5204,20.5558,20.4318,20.4318,34000.0
2009-03-04 10:00:00,23.08,23.18,23.04,23.09,39200.0,20.4407,20.5292,20.4052,20.4495,39200.0
2009-03-04 10:05:00,23.1,23.16,23.03,23.04,29400.0,20.4584,20.5115,20.3964,20.4052,29400.0
2009-03-04 10:10:00,23.04,23.05,22.94,23.01,49800.0,20.4052,20.4141,20.3167,20.3787,49800.0
2009-03-04 10:15:00,23.01,23.11,22.99,23.1,80700.0,20.3787,20.4672,20.361,20.4584,80700.0
2009-03-04 10:20:00,23.11,23.15,23.09,23.15,39300.0,20.4672,20.5027,20.4495,20.5027,39300.0
2009-03-04 10:25:00,23.15,23.25,23.13,23.2,46000.0,20.5027,20.5912,20.4849,20.5469,46000.0
2009-03-04 10:30:00,23.22,23.28,23.2,23.22,30000.0,20.5647,20.6178,20.5469,20.5647,30000.0
2009-03-04 10:35:00,23.22,23.25,23.17,23.23,30400.0,20.5647,20.5912,20.5204,20.5735,30400.0
2009-03-04 10:40:00,23.23,23.39,23.22,23.34,78600.0,20.5735,20.7152,20.5647,20.6709,78600.0
2009-03-04 10:45:00,23.34,23.4,23.32,23.36,39100.0,20.6709,20.7241,20.6532,20.6886,39100.0
2009-03-04 10:50:00,23.35,23.39,23.3,23.31,37200.0,20.6798,20.7152,20.6355,20.6444,37200.0
2009-03-04 10:55:00,23.32,23.34,23.26,23.29,28700.0,20.6532,20.6709,20.6001,20.6267,28700.0
2009-03-04 11:00:00,23.28,23.38,23.28,23.35,33400.0,20.6178,20.7064,20.6178,20.6798,33400.0
2009-03-04 11:05:00,23.35,23.41,23.35,23.35,49300.0,20.6798,20.7329,20.6798,20.6798,49300.0
2009-03-04 11:10:00,23.35,23.4,23.34,23.38,37500.0,20.6798,20.7241,20.6709,20.7064,37500.0
2009-03-04 11:15:00,23.38,23.4,23.36,23.37,32300.0,20.7064,20.7241,20.6886,20.6975,32300.0
2009-03-04 11:20:00,23.37,23.39,23.32,23.38,28400.0,20.6975,20.7152,20.6532,20.7064,28400.0
2009-03-04 11:25:00,23.38,23.41,23.35,23.4,26300.0,20.7064,20.7329,20.6798,20.7241,26300.0
2009-03-04 11:30:00,23.41,23.44,23.37,23.43,37400.0,20.7329,20.7595,20.6975,20.7506,37400.0
2009-03-04 11:35:00,23.44,23.45,23.37,23.37,12000.0,20.7595,20.7684,20.6975,20.6975,12000.0
2009-03-04 11:40:00,23.37,23.38,23.33,23.38,12700.0,20.6975,20.7064,20.6621,20.7064,12700.0
2009-03-04 11:45:00,23.38,23.4,23.33,23.39,18400.0,20.7064,20.7241,20.6621,20.7152,18400.0
2009-03-04 11:50:00,23.39,23.44,23.38,23.41,25700.0,20.7152,20.7595,20.7064,20.7329,25700.0
2009-03-04 11:55:00,23.4,23.48,23.39,23.42,20800.0,20.7241,20.7949,20.7152,20.7418,20800.0
2009-03-04 12:00:00,23.42,23.45,23.4,23.42,13600.0,20.7418,20.7684,20.7241,20.7418,13600.0
2009-03-04 12:05:00,23.42,23.43,23.29,23.31,44700.0,20.7418,20.7506,20.6267,20.6444,44700.0
2009-03-04 12:10:00,23.32,23.35,23.32,23.32,21800.0,20.6532,20.6798,20.6532,20.6532,21800.0
2009-03-04 12:15:00,23.32,23.33,23.25,23.27,36900.0,20.6532,20.6621,20.5912,20.6089,36900.0
2009-03-04 12:20:00,23.26,23.32,23.26,23.31,42400.0,20.6001,20.6532,20.6001,20.6444,42400.0
2009-03-04 12:25:00,23.32,23.38,23.31,23.34,25300.0,20.6532,20.7064,20.6444,20.6709,25300.0
2009-03-04 12:30:00,23.35,23.38,23.34,23.37,19500.0,20.6798,20.7064,20.6709,20.6975,19500.0
2009-03-04 12:35:00,23.37,23.42,23.35,23.41,28700.0,20.6975,20.7418,20.6798,20.7329,28700.0
2009-03-04 12:40:00,23.42,23.42,23.34,23.36,50400.0,20.7418,20.7418,20.6709,20.6886,50400.0
2009-03-04 12:45:00,23.36,23.38,23.35,23.38,91300.0,20.6886,20.7064,20.6798,20.7064,91300.0
2009-03-04 12:50:00,23.37,23.44,23.37,23.43,35500.0,20.6975,20.7595,20.6975,20.7506,35500.0
2009-03-04 12:55:00,23.42,23.43,23.36,23.42,47800.0,20.7418,20.7506,20.6886,20.7418,47800.0
2009-03-04 13:00:00,23.42,23.46,23.35,23.35,125600.0,20.7418,20.7772,20.6798,20.6798,125600.0
2009-03-04 13:05:00,23.36,23.41,23.34,23.39,44900.0,20.6886,20.7329,20.6709,20.7152,44900.0
2009-03-04 13:10:00,23.4,23.44,23.37,23.4,27100.0,20.7241,20.7595,20.6975,20.7241,27100.0
2009-03-04 13:15:00,23.4,23.45,23.37,23.44,65700.0,20.7241,20.7684,20.6975,20.7595,65700.0
2009-03-04 13:20:00,23.44,23.46,23.4,23.44,25100.0,20.7595,20.7772,20.7241,20.7595,25100.0
2009-03-04 13:25:00,23.43,23.49,23.42,23.45,30300.0,20.7506,20.8038,20.7418,20.7684,30300.0
2009-03-04 13:30:00,23.45,23.53,23.45,23.46,37000.0,20.7684,20.8392,20.7684,20.7772,37000.0
2009-03-04 13:35:00,23.45,23.49,23.38,23.39,30700.0,20.7684,20.8038,20.7064,20.7152,30700.0
2009-03-04 13:40:00,23.39,23.42,23.37,23.37,12800.0,20.7152,20.7418,20.6975,20.6975,12800.0
2009-03-04 13:45:00,23.38,23.44,23.38,23.41,25600.0,20.7064,20.7595,20.7064,20.7329,25600.0
2009-03-04 13:50:00,23.41,23.43,23.39,23.4,27600.0,20.7329,20.7506,20.7152,20.7241,27600.0
2009-03-04 13:55:00,23.4,23.42,23.4,23.41,20300.0,20.7241,20.7418,20.7241,20.7329,20300.0
2009-03-04 14:00:00,23.41,23.51,23.4,23.47,62900.0,20.7329,20.8215,20.7241,20.7861,62900.0
2009-03-04 14:05:00,23.47,23.55,23.47,23.54,47300.0,20.7861,20.8569,20.7861,20.8481,47300.0
2009-03-04 14:10:00,23.53,23.55,23.49,23.5,23100.0,20.8392,20.8569,20.8038,20.8126,23100.0
2009-03-04 14:15:00,23.5,23.56,23.49,23.52,23300.0,20.8126,20.8658,20.8038,20.8303,23300.0
2009-03-04 14:20:00,23.52,23.52,23.47,23.5,30200.0,20.8303,20.8303,20.7861,20.8126,30200.0
2009-03-04 14:25:00,23.51,23.52,23.43,23.44,21300.0,20.8215,20.8303,20.7506,20.7595,21300.0
2009-03-04 14:30:00,23.44,23.5,23.42,23.5,52200.0,20.7595,20.8126,20.7418,20.8126,52200.0
2009-03-04 14:35:00,23.5,23.6,23.48,23.56,58300.0,20.8126,20.9012,20.7949,20.8658,58300.0
2009-03-04 14:40:00,23.55,23.61,23.53,23.61,45900.0,20.8569,20.9101,20.8392,20.9101,45900.0
2009-03-04 14:45:00,23.61,23.64,23.56,23.56,41400.0,20.9101,20.9366,20.8658,20.8658,41400.0
2009-03-04 14:50:00,23.57,23.63,23.57,23.61,52000.0,20.8746,20.9278,20.8746,20.9101,52000.0
2009-03-04 14:55:00,23.61,23.65,23.55,23.64,78000.0,20.9101,20.9455,20.8569,20.9366,78000.0
2009-03-04 15:00:00,23.62,23.65,23.55,23.55,47700.0,20.9189,20.9455,20.8569,20.8569,47700.0
2009-03-04 15:05:00,23.56,23.58,23.53,23.56,49500.0,20.8658,20.8835,20.8392,20.8658,49500.0
2009-03-04 15:10:00,23.57,23.65,23.57,23.61,56700.0,20.8746,20.9455,20.8746,20.9101,56700.0
2009-03-04 15:15:00,23.61,23.67,23.61,23.63,41900.0,20.9101,20.9632,20.9101,20.9278,41900.0
2009-03-04 15:20:00,23.63,23.63,23.55,23.6,57000.0,20.9278,20.9278,20.8569,20.9012,57000.0
2009-03-04 15:25:00,23.6,23.66,23.58,23.65,61600.0,20.9012,20.9543,20.8835,20.9455,61600.0
2009-03-04 15:30:00,23.66,23.66,23.59,23.6,49000.0,20.9543,20.9543,20.8923,20.9012,49000.0
2009-03-04 15:35:00,23.59,23.63,23.52,23.59,119400.0,20.8923,20.9278,20.8303,20.8923,119400.0
2009-03-04 15:40:00,23.59,23.59,23.52,23.56,70900.0,20.8923,20.8923,20.8303,20.8658,70900.0
2009-03-04 15:45:00,23.56,23.56,23.43,23.48,164100.0,20.8658,20.8658,20.7506,20.7949,164100.0
2009-03-04 15:50:00,23.49,23.51,23.43,23.44,177300.0,20.8038,20.8215,20.7506,20.7595,177300.0
2009-03-04 15:55:00,23.44,23.46,23.35,23.38,333700.0,20.7595,20.7772,20.6798,20.7064,333700.0
2009-03-05 09:30:00,22.8,23.34,22.8,23.02,75200.0,20.1927,20.6709,20.1927,20.3875,75200.0
2009-03-05 09:35:00,23.01,23.15,22.99,23.13,49300.0,20.3787,20.5027,20.361,20.4849,49300.0
2009-03-05 09:40:00,23.13,23.16,23.03,23.03,34100.0,20.4849,20.5115,20.3964,20.3964,34100.0
2009-03-05 09:45:00,23.04,23.23,23.04,23.07,35200.0,20.4052,20.5735,20.4052,20.4318,35200.0
2009-03-05 09:50:00,23.07,23.1,23.0,23.0,36400.0,20.4318,20.4584,20.3698,20.3698,36400.0
2009-03-05 09:55:00,23.01,23.07,22.95,22.95,57900.0,20.3787,20.4318,20.3255,20.3255,57900.0
2009-03-05 10:00:00,22.96,23.08,22.96,23.02,61300.0,20.3344,20.4407,20.3344,20.3875,61300.0
2009-03-05 10:05:00,23.03,23.12,22.98,22.99,60900.0,20.3964,20.4761,20.3521,20.361,60900.0
2009-03-05 10:10:00,22.98,22.99,22.85,22.85,37000.0,20.3521,20.361,20.237,20.237,37000.0
2009-03-05 10:15:00,22.85,22.92,22.82,22.9,33500.0,20.237,20.299,20.2104,20.2812,33500.0
2009-03-05 10:20:00,22.88,22.91,22.83,22.83,21500.0,20.2635,20.2901,20.2193,20.2193,21500.0
2009-03-05 10:25:00,22.83,22.91,22.81,22.91,86300.0,20.2193,20.2901,20.2015,20.2901,86300.0
2009-03-05 10:30:00,22.91,23.04,22.9,23.04,78000.0,20.2901,20.4052,20.2812,20.4052,78000.0
2009-03-05 10:35:00,23.03,23.03,22.95,23.0,22400.0,20.3964,20.3964,20.3255,20.3698,22400.0
2009-03-05 10:40:00,23.0,23.09,22.99,23.06,32300.0,20.3698,20.4495,20.361,20.423,32300.0
2009-03-05 10:45:00,23.06,23.08,22.93,22.97,54100.0,20.423,20.4407,20.3078,20.3432,54100.0
2009-03-05 10:50:00,22.98,22.98,22.93,22.98,26000.0,20.3521,20.3521,20.3078,20.3521,26000.0
2009-03-05 10:55:00,22.99,23.0,22.9,22.91,32200.0,20.361,20.3698,20.2812,20.2901,32200.0
2009-03-05 11:00:00,22.92,22.99,22.91,22.95,32100.0,20.299,20.361,20.2901,20.3255,32100.0
2009-03-05 11:05:00,22.95,22.98,22.89,22.97,45900.0,20.3255,20.3521,20.2724,20.3432,45900.0
2009-03-05 11:10:00,22.98,23.03,22.98,22.99,39100.0,20.3521,20.3964,20.3521,20.361,39100.0
2009-03-05 11:15:00,23.0,23.0,22.83,22.85,64400.0,20.3698,20.3698,20.2193,20.237,64400.0
2009-03-05 11:20:00,22.84,22.87,22.78,22.83,40300.0,20.2281,20.2547,20.175,20.2193,40300.0
2009-03-05 11:25:00,22.83,22.83,22.79,22.82,33000.0,20.2193,20.2193,20.1838,20.2104,33000.0
2009-03-05 11:30:00,22.82,22.89,22.8,22.88,40400.0,20.2104,20.2724,20.1927,20.2635,40400.0
2009-03-05 11:35:00,22.88,22.99,22.87,22.99,31300.0,20.2635,20.361,20.2547,20.361,31300.0
2009-03-05 11:40:00,22.99,23.02,22.95,23.02,22300.0,20.361,20.3875,20.3255,20.3875,22300.0
2009-03-05 11:45:00,23.01,23.04,23.01,23.02,28200.0,20.3787,20.4052,20.3787,20.3875,28200.0
2009-03-05 11:50:00,23.01,23.03,22.98,23.0,69500.0,20.3787,20.3964,20.3521,20.3698,69500.0
2009-03-05 11:55:00,23.0,23.06,22.99,23.06,47300.0,20.3698,20.423,20.361,20.423,47300.0
2009-03-05 12:00:00,23.05,23.06,22.94,22.99,40000.0,20.4141,20.423,20.3167,20.361,40000.0
2009-03-05 12:05:00,22.98,23.02,22.96,22.99,29700.0,20.3521,20.3875,20.3344,20.361,29700.0
2009-03-05 12:10:00,22.99,23.0,22.94,22.97,18300.0,20.361,20.3698,20.3167,20.3432,18300.0
2009-03-05 12:15:00,22.97,22.99,22.94,22.99,24400.0,20.3432,20.361,20.3167,20.361,24400.0
2009-03-05 12:20:00,22.99,23.01,22.98,22.98,16200.0,20.361,20.3787,20.3521,20.3521,16200.0
2009-03-05 12:25:00,22.98,23.05,22.98,23.05,15800.0,20.3521,20.4141,20.3521,20.4141,15800.0
2009-03-05 12:30:00,23.05,23.05,23.0,23.05,18800.0,20.4141,20.4141,20.3698,20.4141,18800.0
2009-03-05 12:35:00,23.04,23.05,22.99,23.01,11700.0,20.4052,20.4141,20.361,20.3787,11700.0
2009-03-05 12:40:00,23.02,23.02,22.98,22.98,10700.0,20.3875,20.3875,20.3521,20.3521,10700.0
2009-03-05 12:45:00,22.98,22.99,22.88,22.9,20900.0,20.3521,20.361,20.2635,20.2812,20900.0
2009-03-05 12:50:00,22.9,22.92,22.9,22.91,14700.0,20.2812,20.299,20.2812,20.2901,14700.0
2009-03-05 12:55:00,22.9,22.9,22.84,22.86,26400.0,20.2812,20.2812,20.2281,20.2458,26400.0
2009-03-05 13:00:00,22.86,22.88,22.84,22.87,16700.0,20.2458,20.2635,20.2281,20.2547,16700.0
2009-03-05 13:05:00,22.88,22.97,22.87,22.96,25000.0,20.2635,20.3432,20.2547,20.3344,25000.0
2009-03-05 13:10:00,22.96,23.01,22.96,22.97,34600.0,20.3344,20.3787,20.3344,20.3432,34600.0
2009-03-05 13:15:00,22.97,23.02,22.95,23.01,19400.0,20.3432,20.3875,20.3255,20.3787,19400.0
2009-03-05 13:20:00,23.01,23.01,22.93,22.94,13500.0,20.3787,20.3787,20.3078,20.3167,13500.0
2009-03-05 13:25:00,22.94,22.98,22.93,22.98,11800.0,20.3167,20.3521,20.3078,20.3521,11800.0
2009-03-05 13:30:00,22.98,22.98,22.91,22.94,26800.0,20.3521,20.3521,20.2901,20.3167,26800.0
2009-03-05 13:35:00,22.93,22.94,22.91,22.94,26700.0,20.3078,20.3167,20.2901,20.3167,26700.0
2009-03-05 13:40:00,22.94,23.0,22.88,22.9,42700.0,20.3167,20.3698,20.2635,20.2812,42700.0
2009-03-05 13:45:00,22.9,22.97,22.88,22.93,47900.0,20.2812,20.3432,20.2635,20.3078,47900.0
2009-03-05 13:50:00,22.93,22.96,22.88,22.96,49300.0,20.3078,20.3344,20.2635,20.3344,49300.0
2009-03-05 13:55:00,22.96,23.0,22.93,22.99,33200.0,20.3344,20.3698,20.3078,20.361,33200.0
2009-03-05 14:00:00,22.97,22.97,22.9,22.92,56700.0,20.3432,20.3432,20.2812,20.299,56700.0
2009-03-05 14:05:00,22.92,23.01,22.92,23.01,107000.0,20.299,20.3787,20.299,20.3787,107000.0
2009-03-05 14:10:00,23.01,23.01,22.96,23.01,53700.0,20.3787,20.3787,20.3344,20.3787,53700.0
2009-03-05 14:15:00,23.01,23.03,22.95,23.02,63400.0,20.3787,20.3964,20.3255,20.3875,63400.0
2009-03-05 14:20:00,23.01,23.01,22.87,22.9,30800.0,20.3787,20.3787,20.2547,20.2812,30800.0
2009-03-05 14:25:00,22.9,22.94,22.89,22.92,26400.0,20.2812,20.3167,20.2724,20.299,26400.0
2009-03-05 14:30:00,22.92,22.97,22.89,22.97,65900.0,20.299,20.3432,20.2724,20.3432,65900.0
2009-03-05 14:35:00,22.97,23.01,22.95,22.98,44600.0,20.3432,20.3787,20.3255,20.3521,44600.0
2009-03-05 14:40:00,22.96,22.98,22.9,22.93,47800.0,20.3344,20.3521,20.2812,20.3078,47800.0
2009-03-05 14:45:00,22.93,22.98,22.89,22.92,40000.0,20.3078,20.3521,20.2724,20.299,40000.0
2009-03-05 14:50:00,22.92,22.94,22.89,22.91,91700.0,20.299,20.3167,20.2724,20.2901,91700.0
2009-03-05 14:55:00,22.92,22.97,22.84,22.92,66000.0,20.299,20.3432,20.2281,20.299,66000.0
2009-03-05 15:00:00,22.92,23.02,22.91,22.98,54400.0,20.299,20.3875,20.2901,20.3521,54400.0
2009-03-05 15:05:00,22.98,23.07,22.95,23.05,66300.0,20.3521,20.4318,20.3255,20.4141,66300.0
2009-03-05 15:10:00,23.04,23.15,23.03,23.15,122400.0,20.4052,20.5027,20.3964,20.5027,122400.0
2009-03-05 15:15:00,23.13,23.19,23.04,23.04,67300.0,20.4849,20.5381,20.4052,20.4052,67300.0
2009-03-05 15:20:00,23.04,23.11,23.03,23.07,71700.0,20.4052,20.4672,20.3964,20.4318,71700.0
2009-03-05 15:25:00,23.06,23.06,23.0,23.02,80600.0,20.423,20.423,20.3698,20.3875,80600.0
2009-03-05 15:30:00,23.03,23.04,22.91,22.91,96700.0,20.3964,20.4052,20.2901,20.2901,96700.0
2009-03-05 15:35:00,22.9,22.92,22.8,22.82,196000.0,20.2812,20.299,20.1927,20.2104,196000.0
2009-03-05 15:40:00,22.83,22.88,22.76,22.83,164000.0,20.2193,20.2635,20.1573,20.2193,164000.0
2009-03-05 15:45:00,22.83,22.98,22.83,22.94,199700.0,20.2193,20.3521,20.2193,20.3167,199700.0
2009-03-05 15:50:00,22.93,22.93,22.83,22.86,182800.0,20.3078,20.3078,20.2193,20.2458,182800.0
2009-03-05 15:55:00,22.86,22.88,22.81,22.81,271100.0,20.2458,20.2635,20.2015,20.2015,271100.0
2009-03-06 09:30:00,22.83,23.13,22.83,22.87,31200.0,20.2193,20.4849,20.2193,20.2547,31200.0
2009-03-06 09:35:00,22.87,23.07,22.83,22.91,31900.0,20.2547,20.4318,20.2193,20.2901,31900.0
2009-03-06 09:40:00,22.9,23.18,22.9,23.13,85900.0,20.2812,20.5292,20.2812,20.4849,85900.0
2009-03-06 09:45:00,23.14,23.18,23.0,23.1,42700.0,20.4938,20.5292,20.3698,20.4584,42700.0
2009-03-06 09:50:00,23.09,23.09,22.88,22.88,55100.0,20.4495,20.4495,20.2635,20.2635,55100.0
2009-03-06 09:55:00,22.89,22.95,22.87,22.92,61900.0,20.2724,20.3255,20.2547,20.299,61900.0
2009-03-06 10:00:00,22.92,22.95,22.83,22.91,66100.0,20.299,20.3255,20.2193,20.2901,66100.0
2009-03-06 10:05:00,22.91,23.02,22.88,23.01,68100.0,20.2901,20.3875,20.2635,20.3787,68100.0
2009-03-06 10:10:00,23.0,23.08,22.94,22.95,68600.0,20.3698,20.4407,20.3167,20.3255,68600.0
2009-03-06 10:15:00,22.96,22.96,22.87,22.92,76300.0,20.3344,20.3344,20.2547,20.299,76300.0
2009-03-06 10:20:00,22.93,23.05,22.91,23.01,76800.0,20.3078,20.4141,20.2901,20.3787,76800.0
2009-03-06 10:25:00,23.0,23.07,22.99,23.05,45300.0,20.3698,20.4318,20.361,20.4141,45300.0
2009-03-06 10:30:00,23.06,23.09,23.0,23.0,70800.0,20.423,20.4495,20.3698,20.3698,70800.0
2009-03-06 10:35:00,23.0,23.04,22.99,22.99,117200.0,20.3698,20.4052,20.361,20.361,117200.0
2009-03-06 10:40:00,23.0,23.05,22.98,23.04,42100.0,20.3698,20.4141,20.3521,20.4052,42100.0
2009-03-06 10:45:00,23.03,23.04,22.98,23.02,79900.0,20.3964,20.4052,20.3521,20.3875,79900.0
2009-03-06 10:50:00,23.02,23.02,22.85,22.93,88900.0,20.3875,20.3875,20.237,20.3078,88900.0
2009-03-06 10:55:00,22.92,22.97,22.88,22.91,86600.0,20.299,20.3432,20.2635,20.2901,86600.0
2009-03-06 11:00:00,22.92,22.95,22.87,22.94,79900.0,20.299,20.3255,20.2547,20.3167,79900.0
2009-03-06 11:05:00,22.95,22.99,22.94,22.98,64500.0,20.3255,20.361,20.3167,20.3521,64500.0
2009-03-06 11:10:00,22.98,23.02,22.96,23.0,68900.0,20.3521,20.3875,20.3344,20.3698,68900.0
2009-03-06 11:15:00,23.0,23.02,22.97,23.0,52000.0,20.3698,20.3875,20.3432,20.3698,52000.0
2009-03-06 11:20:00,23.01,23.04,22.95,22.98,34400.0,20.3787,20.4052,20.3255,20.3521,34400.0
2009-03-06 11:25:00,22.98,23.03,22.97,23.02,74800.0,20.3521,20.3964,20.3432,20.3875,74800.0
2009-03-06 11:30:00,23.02,23.13,23.01,23.11,53700.0,20.3875,20.4849,20.3787,20.4672,53700.0
2009-03-06 11:35:00,23.1,23.11,22.97,22.99,56900.0,20.4584,20.4672,20.3432,20.361,56900.0
2009-03-06 11:40:00,22.99,23.0,22.86,22.88,81100.0,20.361,20.3698,20.2458,20.2635,81100.0
2009-03-06 11:45:00,22.88,22.9,22.82,22.87,57700.0,20.2635,20.2812,20.2104,20.2547,57700.0
2009-03-06 11:50:00,22.86,22.94,22.86,22.92,68800.0,20.2458,20.3167,20.2458,20.299,68800.0
2009-03-06 11:55:00,22.92,22.97,22.9,22.96,26900.0,20.299,20.3432,20.2812,20.3344,26900.0
2009-03-06 12:00:00,22.96,23.03,22.95,22.97,38800.0,20.3344,20.3964,20.3255,20.3432,38800.0
2009-03-06 12:05:00,22.98,23.04,22.97,23.0,27300.0,20.3521,20.4052,20.3432,20.3698,27300.0
2009-03-06 12:10:00,23.0,23.05,22.98,23.02,18600.0,20.3698,20.4141,20.3521,20.3875,18600.0
2009-03-06 12:15:00,23.03,23.06,22.99,23.0,20500.0,20.3964,20.423,20.361,20.3698,20500.0
2009-03-06 12:20:00,23.01,23.04,23.0,23.0,41500.0,20.3787,20.4052,20.3698,20.3698,41500.0
2009-03-06 12:25:00,23.0,23.05,22.99,23.05,47500.0,20.3698,20.4141,20.361,20.4141,47500.0
2009-03-06 12:30:00,23.05,23.11,23.04,23.08,38100.0,20.4141,20.4672,20.4052,20.4407,38100.0
2009-03-06 12:35:00,23.08,23.08,23.03,23.08,35600.0,20.4407,20.4407,20.3964,20.4407,35600.0
2009-03-06 12:40:00,23.09,23.09,22.94,22.98,15900.0,20.4495,20.4495,20.3167,20.3521,15900.0
2009-03-06 12:45:00,22.97,22.97,22.9,22.95,44400.0,20.3432,20.3432,20.2812,20.3255,44400.0
2009-03-06 12:50:00,22.94,23.0,22.92,23.0,54100.0,20.3167,20.3698,20.299,20.3698,54100.0
2009-03-06 12:55:00,23.0,23.06,22.96,23.06,40500.0,20.3698,20.423,20.3344,20.423,40500.0
2009-03-06 13:00:00,23.06,23.06,22.98,22.99,25800.0,20.423,20.423,20.3521,20.361,25800.0
2009-03-06 13:05:00,22.99,23.0,22.96,22.98,18300.0,20.361,20.3698,20.3344,20.3521,18300.0
2009-03-06 13:10:00,22.97,23.01,22.94,22.94,33700.0,20.3432,20.3787,20.3167,20.3167,33700.0
2009-03-06 13:15:00,22.95,22.95,22.92,22.94,46300.0,20.3255,20.3255,20.299,20.3167,46300.0
2009-03-06 13:20:00,22.94,22.94,22.86,22.88,37900.0,20.3167,20.3167,20.2458,20.2635,37900.0
2009-03-06 13:25:00,22.88,22.94,22.87,22.92,17500.0,20.2635,20.3167,20.2547,20.299,17500.0
2009-03-06 13:30:00,22.92,22.92,22.82,22.85,39000.0,20.299,20.299,20.2104,20.237,39000.0
2009-03-06 13:35:00,22.85,22.89,22.81,22.83,34900.0,20.237,20.2724,20.2015,20.2193,34900.0
2009-03-06 13:40:00,22.83,22.83,22.79,22.82,44100.0,20.2193,20.2193,20.1838,20.2104,44100.0
2009-03-06 13:45:00,22.82,22.91,22.81,22.87,72000.0,20.2104,20.2901,20.2015,20.2547,72000.0
2009-03-06 13:50:00,22.86,22.88,22.82,22.87,27700.0,20.2458,20.2635,20.2104,20.2547,27700.0
2009-03-06 13:55:00,22.87,22.89,22.86,22.87,14200.0,20.2547,20.2724,20.2458,20.2547,14200.0
2009-03-06 14:00:00,22.87,23.0,22.87,22.93,53300.0,20.2547,20.3698,20.2547,20.3078,53300.0
2009-03-06 14:05:00,22.92,23.02,22.9,23.01,62900.0,20.299,20.3875,20.2812,20.3787,62900.0
2009-03-06 14:10:00,23.01,23.02,22.93,22.95,35900.0,20.3787,20.3875,20.3078,20.3255,35900.0
2009-03-06 14:15:00,22.95,22.95,22.85,22.89,21300.0,20.3255,20.3255,20.237,20.2724,21300.0
2009-03-06 14:20:00,22.88,22.89,22.85,22.88,128200.0,20.2635,20.2724,20.237,20.2635,128200.0
2009-03-06 14:25:00,22.87,22.96,22.86,22.95,62300.0,20.2547,20.3344,20.2458,20.3255,62300.0
2009-03-06 14:30:00,22.96,22.97,22.87,22.9,29700.0,20.3344,20.3432,20.2547,20.2812,29700.0
2009-03-06 14:35:00,22.9,22.93,22.86,22.92,40500.0,20.2812,20.3078,20.2458,20.299,40500.0
2009-03-06 14:40:00,22.92,22.92,22.78,22.84,87800.0,20.299,20.299,20.175,20.2281,87800.0
2009-03-06 14:45:00,22.84,22.9,22.81,22.84,47400.0,20.2281,20.2812,20.2015,20.2281,47400.0
2009-03-06 14:50:00,22.84,22.87,22.81,22.85,33700.0,20.2281,20.2547,20.2015,20.237,33700.0
2009-03-06 14:55:00,22.85,22.86,22.8,22.83,31300.0,20.237,20.2458,20.1927,20.2193,31300.0
2009-03-06 15:00:00,22.83,22.87,22.81,22.84,73200.0,20.2193,20.2547,20.2015,20.2281,73200.0
2009-03-06 15:05:00,22.83,22.84,22.78,22.79,98200.0,20.2193,20.2281,20.175,20.1838,98200.0
2009-03-06 15:10:00,22.8,22.83,22.79,22.82,55100.0,20.1927,20.2193,20.1838,20.2104,55100.0
2009-03-06 15:15:00,22.82,22.92,22.82,22.88,101300.0,20.2104,20.299,20.2104,20.2635,101300.0
2009-03-06 15:20:00,22.87,22.87,22.78,22.78,58100.0,20.2547,20.2547,20.175,20.175,58100.0
2009-03-06 15:25:00,22.79,22.85,22.77,22.82,51100.0,20.1838,20.237,20.1661,20.2104,51100.0
2009-03-06 15:30:00,22.81,22.98,22.81,22.97,122400.0,20.2015,20.3521,20.2015,20.3432,122400.0
2009-03-06 15:35:00,22.96,22.99,22.9,22.94,93600.0,20.3344,20.361,20.2812,20.3167,93600.0
2009-03-06 15:40:00,22.95,23.12,22.95,23.1,157300.0,20.3255,20.4761,20.3255,20.4584,157300.0
2009-03-06 15:45:00,23.1,23.21,23.08,23.17,410000.0,20.4584,20.5558,20.4407,20.5204,410000.0
2009-03-06 15:50:00,23.17,23.25,23.12,23.24,241000.0,20.5204,20.5912,20.4761,20.5824,241000.0
2009-03-06 15:55:00,23.24,23.3,23.22,23.25,243600.0,20.5824,20.6355,20.5647,20.5912,243600.0
2009-03-09 09:30:00,22.79,23.19,22.77,23.18,43500.0,20.1838,20.5381,20.1661,20.5292,43500.0
2009-03-09 09:35:00,23.17,23.33,23.15,23.33,55400.0,20.5204,20.6621,20.5027,20.6621,55400.0
2009-03-09 09:40:00,23.32,23.45,23.19,23.28,90900.0,20.6532,20.7684,20.5381,20.6178,90900.0
2009-03-09 09:45:00,23.28,23.5,23.25,23.48,48100.0,20.6178,20.8126,20.5912,20.7949,48100.0
2009-03-09 09:50:00,23.47,23.61,23.46,23.48,59100.0,20.7861,20.9101,20.7772,20.7949,59100.0
2009-03-09 09:55:00,23.5,23.5,23.3,23.34,47400.0,20.8126,20.8126,20.6355,20.6709,47400.0
2009-03-09 10:00:00,23.34,23.47,23.31,23.44,66200.0,20.6709,20.7861,20.6444,20.7595,66200.0
2009-03-09 10:05:00,23.44,23.57,23.44,23.5,44600.0,20.7595,20.8746,20.7595,20.8126,44600.0
2009-03-09 10:10:00,23.5,23.69,23.49,23.64,64800.0,20.8126,20.9809,20.8038,20.9366,64800.0
2009-03-09 10:15:00,23.64,23.7,23.55,23.56,50100.0,20.9366,20.9898,20.8569,20.8658,50100.0
2009-03-09 10:20:00,23.56,23.58,23.5,23.5,20900.0,20.8658,20.8835,20.8126,20.8126,20900.0
2009-03-09 10:25:00,23.5,23.6,23.49,23.52,52500.0,20.8126,20.9012,20.8038,20.8303,52500.0
2009-03-09 10:30:00,23.52,23.54,23.37,23.39,51600.0,20.8303,20.8481,20.6975,20.7152,51600.0
2009-03-09 10:35:00,23.39,23.39,23.24,23.27,59300.0,20.7152,20.7152,20.5824,20.6089,59300.0
2009-03-09 10:40:00,23.27,23.27,23.16,23.25,91400.0,20.6089,20.6089,20.5115,20.5912,91400.0
2009-03-09 10:45:00,23.27,23.31,23.19,23.2,66300.0,20.6089,20.6444,20.5381,20.5469,66300.0
2009-03-09 10:50:00,23.19,23.33,23.14,23.31,51800.0,20.5381,20.6621,20.4938,20.6444,51800.0
2009-03-09 10:55:00,23.3,23.32,23.15,23.18,119300.0,20.6355,20.6532,20.5027,20.5292,119300.0
2009-03-09 11:00:00,23.17,23.28,23.16,23.18,90300.0,20.5204,20.6178,20.5115,20.5292,90300.0
2009-03-09 11:05:00,23.18,23.2,23.12,23.16,47400.0,20.5292,20.5469,20.4761,20.5115,47400.0
2009-03-09 11:10:00,23.18,23.25,23.15,23.24,15400.0,20.5292,20.5912,20.5027,20.5824,15400.0
2009-03-09 11:15:00,23.24,23.26,23.18,23.19,45200.0,20.5824,20.6001,20.5292,20.5381,45200.0
2009-03-09 11:20:00,23.2,23.24,23.13,23.22,48100.0,20.5469,20.5824,20.4849,20.5647,48100.0
2009-03-09 11:25:00,23.21,23.28,23.2,23.23,35100.0,20.5558,20.6178,20.5469,20.5735,35100.0
2009-03-09 11:30:00,23.24,23.29,23.17,23.25,82300.0,20.5824,20.6267,20.5204,20.5912,82300.0
2009-03-09 11:35:00,23.25,23.3,23.2,23.22,61100.0,20.5912,20.6355,20.5469,20.5647,61100.0
2009-03-09 11:40:00,23.23,23.25,23.15,23.25,88600.0,20.5735,20.5912,20.5027,20.5912,88600.0
2009-03-09 11:45:00,23.25,23.27,23.16,23.2,41500.0,20.5912,20.6089,20.5115,20.5469,41500.0
2009-03-09 11:50:00,23.2,23.21,23.09,23.09,26100.0,20.5469,20.5558,20.4495,20.4495,26100.0
2009-03-09 11:55:00,23.08,23.1,23.02,23.08,27200.0,20.4407,20.4584,20.3875,20.4407,27200.0
2009-03-09 12:00:00,23.08,23.1,23.05,23.07,25200.0,20.4407,20.4584,20.4141,20.4318,25200.0
2009-03-09 12:05:00,23.06,23.07,23.04,23.05,16100.0,20.423,20.4318,20.4052,20.4141,16100.0
2009-03-09 12:10:00,23.05,23.21,23.05,23.19,36300.0,20.4141,20.5558,20.4141,20.5381,36300.0
2009-03-09 12:15:00,23.19,23.19,23.15,23.18,18900.0,20.5381,20.5381,20.5027,20.5292,18900.0
2009-03-09 12:20:00,23.18,23.24,23.16,23.24,34400.0,20.5292,20.5824,20.5115,20.5824,34400.0
2009-03-09 12:25:00,23.23,23.23,23.17,23.2,32100.0,20.5735,20.5735,20.5204,20.5469,32100.0
2009-03-09 12:30:00,23.21,23.25,23.19,23.24,41500.0,20.5558,20.5912,20.5381,20.5824,41500.0
2009-03-09 12:35:00,23.23,23.25,23.11,23.13,66000.0,20.5735,20.5912,20.4672,20.4849,66000.0
2009-03-09 12:40:00,23.13,23.17,23.11,23.14,47100.0,20.4849,20.5204,20.4672,20.4938,47100.0
2009-03-09 12:45:00,23.15,23.17,23.14,23.15,35500.0,20.5027,20.5204,20.4938,20.5027,35500.0
2009-03-09 12:50:00,23.15,23.16,23.13,23.14,28200.0,20.5027,20.5115,20.4849,20.4938,28200.0
2009-03-09 12:55:00,23.14,23.18,23.14,23.16,41600.0,20.4938,20.5292,20.4938,20.5115,41600.0
2009-03-09 13:00:00,23.16,23.16,23.05,23.06,26700.0,20.5115,20.5115,20.4141,20.423,26700.0
2009-03-09 13:05:00,23.06,23.06,22.93,22.93,31000.0,20.423,20.423,20.3078,20.3078,31000.0
2009-03-09 13:10:00,22.93,22.93,22.88,22.9,29600.0,20.3078,20.3078,20.2635,20.2812,29600.0
2009-03-09 13:15:00,22.9,22.92,22.88,22.91,18900.0,20.2812,20.299,20.2635,20.2901,18900.0
2009-03-09 13:20:00,22.91,22.95,22.89,22.89,24900.0,20.2901,20.3255,20.2724,20.2724,24900.0
2009-03-09 13:25:00,22.89,22.94,22.86,22.93,18200.0,20.2724,20.3167,20.2458,20.3078,18200.0
2009-03-09 13:30:00,22.93,22.98,22.92,22.98,34500.0,20.3078,20.3521,20.299,20.3521,34500.0
2009-03-09 13:35:00,22.98,23.0,22.94,22.94,12400.0,20.3521,20.3698,20.3167,20.3167,12400.0
2009-03-09 13:40:00,22.95,23.0,22.94,22.99,19300.0,20.3255,20.3698,20.3167,20.361,19300.0
2009-03-09 13:45:00,23.0,23.0,22.94,22.99,25800.0,20.3698,20.3698,20.3167,20.361,25800.0
2009-03-09 13:50:00,23.0,23.02,22.98,22.99,22100.0,20.3698,20.3875,20.3521,20.361,22100.0
2009-03-09 13:55:00,22.98,23.03,22.95,22.98,52800.0,20.3521,20.3964,20.3255,20.3521,52800.0
2009-03-09 14:00:00,22.98,23.1,22.95,23.1,80100.0,20.3521,20.4584,20.3255,20.4584,80100.0
2009-03-09 14:05:00,23.1,23.13,23.08,23.08,32600.0,20.4584,20.4849,20.4407,20.4407,32600.0
2009-03-09 14:10:00,23.08,23.1,23.0,23.0,34000.0,20.4407,20.4584,20.3698,20.3698,34000.0
2009-03-09 14:15:00,23.01,23.06,23.0,23.03,27900.0,20.3787,20.423,20.3698,20.3964,27900.0
2009-03-09 14:20:00,23.04,23.05,22.96,22.98,44400.0,20.4052,20.4141,20.3344,20.3521,44400.0
2009-03-09 14:25:00,22.97,23.02,22.94,23.02,33800.0,20.3432,20.3875,20.3167,20.3875,33800.0
2009-03-09 14:30:00,23.01,23.02,22.94,22.99,42700.0,20.3787,20.3875,20.3167,20.361,42700.0
2009-03-09 14:35:00,22.99,23.02,22.92,22.94,71200.0,20.361,20.3875,20.299,20.3167,71200.0
2009-03-09 14:40:00,22.98,23.0,22.95,22.98,72300.0,20.3521,20.3698,20.3255,20.3521,72300.0
2009-03-09 14:45:00,22.98,23.09,22.96,23.06,49300.0,20.3521,20.4495,20.3344,20.423,49300.0
2009-03-09 14:50:00,23.06,23.12,23.03,23.04,32400.0,20.423,20.4761,20.3964,20.4052,32400.0
2009-03-09 14:55:00,23.04,23.06,22.98,22.99,24200.0,20.4052,20.423,20.3521,20.361,24200.0
2009-03-09 15:00:00,23.0,23.07,23.0,23.04,36900.0,20.3698,20.4318,20.3698,20.4052,36900.0
2009-03-09 15:05:00,23.04,23.05,22.95,23.03,71500.0,20.4052,20.4141,20.3255,20.3964,71500.0
2009-03-09 15:10:00,23.03,23.03,22.93,22.97,162400.0,20.3964,20.3964,20.3078,20.3432,162400.0
2009-03-09 15:15:00,22.96,22.98,22.89,22.97,92300.0,20.3344,20.3521,20.2724,20.3432,92300.0
2009-03-09 15:20:00,22.96,23.0,22.93,22.99,69600.0,20.3344,20.3698,20.3078,20.361,69600.0
2009-03-09 15:25:00,23.0,23.05,22.93,23.01,50200.0,20.3698,20.4141,20.3078,20.3787,50200.0
2009-03-09 15:30:00,23.01,23.09,22.97,23.01,55700.0,20.3787,20.4495,20.3432,20.3787,55700.0
2009-03-09 15:35:00,23.0,23.06,22.94,22.96,109500.0,20.3698,20.423,20.3167,20.3344,109500.0
2009-03-09 15:40:00,22.96,23.0,22.94,22.97,85800.0,20.3344,20.3698,20.3167,20.3432,85800.0
2009-03-09 15:45:00,22.97,23.0,22.94,22.96,118800.0,20.3432,20.3698,20.3167,20.3344,118800.0
2009-03-09 15:50:00,22.96,23.07,22.96,22.98,222200.0,20.3344,20.4318,20.3344,20.3521,222200.0
2009-03-09 15:55:00,22.98,23.02,22.94,23.01,295700.0,20.3521,20.3875,20.3167,20.3787,295700.0
2009-03-10 09:30:00,23.43,23.43,23.04,23.35,48900.0,20.7506,20.7506,20.4052,20.6798,48900.0
2009-03-10 09:35:00,23.36,23.52,23.23,23.46,62200.0,20.6886,20.8303,20.5735,20.7772,62200.0
2009-03-10 09:40:00,23.47,23.5,23.38,23.41,137600.0,20.7861,20.8126,20.7064,20.7329,137600.0
2009-03-10 09:45:00,23.41,23.58,23.41,23.55,107800.0,20.7329,20.8835,20.7329,20.8569,107800.0
2009-03-10 09:50:00,23.54,23.72,23.5,23.69,104500.0,20.8481,21.0075,20.8126,20.9809,104500.0
2009-03-10 09:55:00,23.7,23.74,23.59,23.6,72000.0,20.9898,21.0252,20.8923,20.9012,72000.0
2009-03-10 10:00:00,23.59,23.74,23.59,23.69,89300.0,20.8923,21.0252,20.8923,20.9809,89300.0
2009-03-10 10:05:00,23.69,23.81,23.66,23.77,97400.0,20.9809,21.0872,20.9543,21.0518,97400.0
2009-03-10 10:10:00,23.78,23.87,23.73,23.85,50600.0,21.0606,21.1403,21.0163,21.1226,50600.0
2009-03-10 10:15:00,23.86,23.97,23.84,23.87,60100.0,21.1315,21.2289,21.1138,21.1403,60100.0
2009-03-10 10:20:00,23.87,23.88,23.81,23.84,27500.0,21.1403,21.1492,21.0872,21.1138,27500.0
2009-03-10 10:25:00,23.84,23.91,23.83,23.85,32200.0,21.1138,21.1758,21.1049,21.1226,32200.0
2009-03-10 10:30:00,23.85,23.9,23.85,23.87,43600.0,21.1226,21.1669,21.1226,21.1403,43600.0
2009-03-10 10:35:00,23.86,23.89,23.81,23.88,47700.0,21.1315,21.158,21.0872,21.1492,47700.0
2009-03-10 10:40:00,23.88,23.93,23.86,23.86,36500.0,21.1492,21.1935,21.1315,21.1315,36500.0
2009-03-10 10:45:00,23.86,23.96,23.86,23.93,38000.0,21.1315,21.22,21.1315,21.1935,38000.0
2009-03-10 10:50:00,23.93,23.97,23.92,23.96,28600.0,21.1935,21.2289,21.1846,21.22,28600.0
2009-03-10 10:55:00,23.97,23.97,23.88,23.9,44100.0,21.2289,21.2289,21.1492,21.1669,44100.0
2009-03-10 11:00:00,23.9,23.91,23.86,23.88,66200.0,21.1669,21.1758,21.1315,21.1492,66200.0
2009-03-10 11:05:00,23.89,23.93,23.89,23.9,79100.0,21.158,21.1935,21.158,21.1669,79100.0
2009-03-10 11:10:00,23.9,23.93,23.89,23.93,32300.0,21.1669,21.1935,21.158,21.1935,32300.0
2009-03-10 11:15:00,23.94,24.03,23.92,23.98,57500.0,21.2023,21.282,21.1846,21.2377,57500.0
2009-03-10 11:20:00,23.97,24.04,23.95,23.97,33100.0,21.2289,21.2909,21.2112,21.2289,33100.0
2009-03-10 11:25:00,23.98,24.07,23.97,24.03,40200.0,21.2377,21.3175,21.2289,21.282,40200.0
2009-03-10 11:30:00,24.02,24.03,23.99,24.0,20500.0,21.2732,21.282,21.2466,21.2555,20500.0
2009-03-10 11:35:00,23.99,23.99,23.96,23.98,75700.0,21.2466,21.2466,21.22,21.2377,75700.0
2009-03-10 11:40:00,23.99,24.02,23.98,24.0,13800.0,21.2466,21.2732,21.2377,21.2555,13800.0
2009-03-10 11:45:00,24.0,24.02,23.99,24.0,30000.0,21.2555,21.2732,21.2466,21.2555,30000.0
2009-03-10 11:50:00,24.0,24.05,24.0,24.02,30900.0,21.2555,21.2997,21.2555,21.2732,30900.0
2009-03-10 11:55:00,24.02,24.14,24.01,24.14,56500.0,21.2732,21.3794,21.2643,21.3794,56500.0
2009-03-10 12:00:00,24.14,24.23,24.1,24.19,72900.0,21.3794,21.4592,21.344,21.4237,72900.0
2009-03-10 12:05:00,24.18,24.19,24.1,24.13,43100.0,21.4149,21.4237,21.344,21.3706,43100.0
2009-03-10 12:10:00,24.13,24.2,24.09,24.19,92700.0,21.3706,21.4326,21.3352,21.4237,92700.0
2009-03-10 12:15:00,24.19,24.23,24.18,24.21,88400.0,21.4237,21.4592,21.4149,21.4414,88400.0
2009-03-10 12:20:00,24.21,24.23,24.2,24.21,36900.0,21.4414,21.4592,21.4326,21.4414,36900.0
2009-03-10 12:25:00,24.21,24.24,24.2,24.22,25500.0,21.4414,21.468,21.4326,21.4503,25500.0
2009-03-10 12:30:00,24.22,24.23,24.19,24.21,37600.0,21.4503,21.4592,21.4237,21.4414,37600.0
2009-03-10 12:35:00,24.2,24.2,24.17,24.18,37600.0,21.4326,21.4326,21.406,21.4149,37600.0
2009-03-10 12:40:00,24.18,24.2,24.18,24.19,17700.0,21.4149,21.4326,21.4149,21.4237,17700.0
2009-03-10 12:45:00,24.2,24.21,24.18,24.19,34800.0,21.4326,21.4414,21.4149,21.4237,34800.0
2009-03-10 12:50:00,24.19,24.21,24.18,24.19,51800.0,21.4237,21.4414,21.4149,21.4237,51800.0
2009-03-10 12:55:00,24.19,24.2,24.18,24.19,33600.0,21.4237,21.4326,21.4149,21.4237,33600.0
2009-03-10 13:00:00,24.19,24.21,24.19,24.19,35200.0,21.4237,21.4414,21.4237,21.4237,35200.0
2009-03-10 13:05:00,24.19,24.22,24.19,24.22,25300.0,21.4237,21.4503,21.4237,21.4503,25300.0
2009-03-10 13:10:00,24.21,24.25,24.21,24.24,25700.0,21.4414,21.4769,21.4414,21.468,25700.0
2009-03-10 13:15:00,24.24,24.28,24.22,24.22,17100.0,21.468,21.5034,21.4503,21.4503,17100.0
2009-03-10 13:20:00,24.22,24.24,24.2,24.2,20600.0,21.4503,21.468,21.4326,21.4326,20600.0
2009-03-10 13:25:00,24.19,24.19,24.16,24.18,23900.0,21.4237,21.4237,21.3972,21.4149,23900.0
2009-03-10 13:30:00,24.18,24.27,24.18,24.25,54000.0,21.4149,21.4946,21.4149,21.4769,54000.0
2009-03-10 13:35:00,24.25,24.25,24.2,24.2,19400.0,21.4769,21.4769,21.4326,21.4326,19400.0
2009-03-10 13:40:00,24.21,24.28,24.2,24.27,23900.0,21.4414,21.5034,21.4326,21.4946,23900.0
2009-03-10 13:45:00,24.26,24.26,24.2,24.2,14500.0,21.4857,21.4857,21.4326,21.4326,14500.0
2009-03-10 13:50:00,24.21,24.21,24.18,24.19,36600.0,21.4414,21.4414,21.4149,21.4237,36600.0
2009-03-10 13:55:00,24.19,24.2,24.19,24.19,50100.0,21.4237,21.4326,21.4237,21.4237,50100.0
2009-03-10 14:00:00,24.2,24.23,24.2,24.2,39200.0,21.4326,21.4592,21.4326,21.4326,39200.0
2009-03-10 14:05:00,24.21,24.26,24.19,24.2,59500.0,21.4414,21.4857,21.4237,21.4326,59500.0
2009-03-10 14:10:00,24.21,24.24,24.2,24.2,64100.0,21.4414,21.468,21.4326,21.4326,64100.0
2009-03-10 14:15:00,24.2,24.22,24.17,24.22,61100.0,21.4326,21.4503,21.406,21.4503,61100.0
2009-03-10 14:20:00,24.22,24.24,24.19,24.2,36600.0,21.4503,21.468,21.4237,21.4326,36600.0
2009-03-10 14:25:00,24.2,24.27,24.2,24.22,42100.0,21.4326,21.4946,21.4326,21.4503,42100.0
2009-03-10 14:30:00,24.22,24.3,24.22,24.27,39000.0,21.4503,21.5212,21.4503,21.4946,39000.0
2009-03-10 14:35:00,24.26,24.3,24.22,24.23,45800.0,21.4857,21.5212,21.4503,21.4592,45800.0
2009-03-10 14:40:00,24.24,24.24,24.2,24.22,27000.0,21.468,21.468,21.4326,21.4503,27000.0
2009-03-10 14:45:00,24.22,24.23,24.13,24.14,86300.0,21.4503,21.4592,21.3706,21.3794,86300.0
2009-03-10 14:50:00,24.15,24.17,24.14,24.17,36500.0,21.3883,21.406,21.3794,21.406,36500.0
2009-03-10 14:55:00,24.18,24.28,24.18,24.27,58100.0,21.4149,21.5034,21.4149,21.4946,58100.0
2009-03-10 15:00:00,24.27,24.29,24.22,24.22,40600.0,21.4946,21.5123,21.4503,21.4503,40600.0
2009-03-10 15:05:00,24.22,24.3,24.22,24.26,42300.0,21.4503,21.5212,21.4503,21.4857,42300.0
2009-03-10 15:10:00,24.26,24.28,24.23,24.24,32900.0,21.4857,21.5034,21.4592,21.468,32900.0
2009-03-10 15:15:00,24.23,24.24,24.18,24.23,66100.0,21.4592,21.468,21.4149,21.4592,66100.0
2009-03-10 15:20:00,24.23,24.28,24.21,24.24,41100.0,21.4592,21.5034,21.4414,21.468,41100.0
2009-03-10 15:25:00,24.23,24.34,24.22,24.3,79700.0,21.4592,21.5566,21.4503,21.5212,79700.0
2009-03-10 15:30:00,24.31,24.32,24.27,24.31,62300.0,21.53,21.5389,21.4946,21.53,62300.0
2009-03-10 15:35:00,24.31,24.36,24.27,24.35,95800.0,21.53,21.5743,21.4946,21.5654,95800.0
2009-03-10 15:40:00,24.36,24.42,24.3,24.37,150300.0,21.5743,21.6274,21.5212,21.5831,150300.0
2009-03-10 15:45:00,24.37,24.45,24.31,24.43,177600.0,21.5831,21.654,21.53,21.6363,177600.0
2009-03-10 15:50:00,24.43,24.5,24.43,24.46,185300.0,21.6363,21.6983,21.6363,21.6629,185300.0
2009-03-10 15:55:00,24.46,24.53,24.42,24.45,330500.0,21.6629,21.7248,21.6274,21.654,330500.0
2009-03-11 09:30:00,24.45,24.58,24.23,24.27,50100.0,21.654,21.7691,21.4592,21.4946,50100.0
2009-03-11 09:35:00,24.28,24.42,24.13,24.42,87200.0,21.5034,21.6274,21.3706,21.6274,87200.0
2009-03-11 09:40:00,24.43,24.44,24.25,24.38,89300.0,21.6363,21.6451,21.4769,21.592,89300.0
2009-03-11 09:45:00,24.38,24.52,24.37,24.44,65800.0,21.592,21.716,21.5831,21.6451,65800.0
2009-03-11 09:50:00,24.45,24.51,24.36,24.43,133800.0,21.654,21.7071,21.5743,21.6363,133800.0
2009-03-11 09:55:00,24.44,24.44,24.35,24.44,59600.0,21.6451,21.6451,21.5654,21.6451,59600.0
2009-03-11 10:00:00,24.43,24.46,24.33,24.36,59700.0,21.6363,21.6629,21.5477,21.5743,59700.0
2009-03-11 10:05:00,24.37,24.42,24.37,24.39,34200.0,21.5831,21.6274,21.5831,21.6009,34200.0
2009-03-11 10:10:00,24.4,24.4,24.29,24.3,63400.0,21.6097,21.6097,21.5123,21.5212,63400.0
2009-03-11 10:15:00,24.3,24.4,24.28,24.39,71600.0,21.5212,21.6097,21.5034,21.6009,71600.0
2009-03-11 10:20:00,24.39,24.49,24.39,24.48,58700.0,21.6009,21.6894,21.6009,21.6806,58700.0
2009-03-11 10:25:00,24.48,24.64,24.48,24.63,72900.0,21.6806,21.8223,21.6806,21.8134,72900.0
2009-03-11 10:30:00,24.64,24.66,24.5,24.51,123700.0,21.8223,21.84,21.6983,21.7071,123700.0
2009-03-11 10:35:00,24.51,24.53,24.45,24.49,206500.0,21.7071,21.7248,21.654,21.6894,206500.0
2009-03-11 10:40:00,24.49,24.56,24.47,24.51,41400.0,21.6894,21.7514,21.6717,21.7071,41400.0
2009-03-11 10:45:00,24.5,24.51,24.46,24.5,22300.0,21.6983,21.7071,21.6629,21.6983,22300.0
2009-03-11 10:50:00,24.5,24.59,24.5,24.58,30500.0,21.6983,21.778,21.6983,21.7691,30500.0
2009-03-11 10:55:00,24.59,24.68,24.57,24.66,82600.0,21.778,21.8577,21.7603,21.84,82600.0
2009-03-11 11:00:00,24.66,24.67,24.54,24.57,316600.0,21.84,21.8488,21.7337,21.7603,316600.0
2009-03-11 11:05:00,24.58,24.58,24.51,24.55,39900.0,21.7691,21.7691,21.7071,21.7426,39900.0
2009-03-11 11:10:00,24.56,24.58,24.48,24.5,47200.0,21.7514,21.7691,21.6806,21.6983,47200.0
2009-03-11 11:15:00,24.5,24.53,24.45,24.48,34800.0,21.6983,21.7248,21.654,21.6806,34800.0
2009-03-11 11:20:00,24.48,24.52,24.46,24.51,97700.0,21.6806,21.716,21.6629,21.7071,97700.0
2009-03-11 11:25:00,24.51,24.6,24.5,24.56,158300.0,21.7071,21.7868,21.6983,21.7514,158300.0
2009-03-11 11:30:00,24.57,24.6,24.55,24.58,100500.0,21.7603,21.7868,21.7426,21.7691,100500.0
2009-03-11 11:35:00,24.59,24.61,24.55,24.56,71100.0,21.778,21.7957,21.7426,21.7514,71100.0
2009-03-11 11:40:00,24.56,24.57,24.49,24.5,154000.0,21.7514,21.7603,21.6894,21.6983,154000.0
2009-03-11 11:45:00,24.5,24.59,24.5,24.58,32800.0,21.6983,21.778,21.6983,21.7691,32800.0
2009-03-11 11:50:00,24.57,24.63,24.56,24.62,19400.0,21.7603,21.8134,21.7514,21.8046,19400.0
2009-03-11 11:55:00,24.62,24.67,24.6,24.61,37200.0,21.8046,21.8488,21.7868,21.7957,37200.0
2009-03-11 12:00:00,24.61,24.64,24.61,24.63,21200.0,21.7957,21.8223,21.7957,21.8134,21200.0
2009-03-11 12:05:00,24.62,24.66,24.62,24.63,9200.0,21.8046,21.84,21.8046,21.8134,9200.0
2009-03-11 12:10:00,24.64,24.66,24.61,24.65,13700.0,21.8223,21.84,21.7957,21.8311,13700.0
2009-03-11 12:15:00,24.64,24.66,24.58,24.58,13000.0,21.8223,21.84,21.7691,21.7691,13000.0
2009-03-11 12:20:00,24.57,24.57,24.52,24.52,32000.0,21.7603,21.7603,21.716,21.716,32000.0
2009-03-11 12:25:00,24.51,24.54,24.48,24.54,36400.0,21.7071,21.7337,21.6806,21.7337,36400.0
2009-03-11 12:30:00,24.55,24.6,24.55,24.6,11500.0,21.7426,21.7868,21.7426,21.7868,11500.0
2009-03-11 12:35:00,24.6,24.62,24.5,24.5,35800.0,21.7868,21.8046,21.6983,21.6983,35800.0
2009-03-11 12:40:00,24.51,24.56,24.5,24.56,41500.0,21.7071,21.7514,21.6983,21.7514,41500.0
2009-03-11 12:45:00,24.56,24.58,24.55,24.57,30100.0,21.7514,21.7691,21.7426,21.7603,30100.0
2009-03-11 12:50:00,24.57,24.58,24.55,24.56,12900.0,21.7603,21.7691,21.7426,21.7514,12900.0
2009-03-11 12:55:00,24.56,24.59,24.54,24.55,60400.0,21.7514,21.778,21.7337,21.7426,60400.0
2009-03-11 13:00:00,24.55,24.58,24.55,24.57,23500.0,21.7426,21.7691,21.7426,21.7603,23500.0
2009-03-11 13:05:00,24.57,24.61,24.55,24.6,43600.0,21.7603,21.7957,21.7426,21.7868,43600.0
2009-03-11 13:10:00,24.6,24.64,24.58,24.62,26200.0,21.7868,21.8223,21.7691,21.8046,26200.0
2009-03-11 13:15:00,24.61,24.72,24.6,24.68,21500.0,21.7957,21.8931,21.7868,21.8577,21500.0
2009-03-11 13:20:00,24.67,24.68,24.59,24.64,84500.0,21.8488,21.8577,21.778,21.8223,84500.0
2009-03-11 13:25:00,24.65,24.65,24.6,24.61,55200.0,21.8311,21.8311,21.7868,21.7957,55200.0
2009-03-11 13:30:00,24.62,24.68,24.62,24.67,26300.0,21.8046,21.8577,21.8046,21.8488,26300.0
2009-03-11 13:35:00,24.68,24.8,24.67,24.8,44700.0,21.8577,21.964,21.8488,21.964,44700.0
2009-03-11 13:40:00,24.8,24.81,24.75,24.75,22100.0,21.964,21.9728,21.9197,21.9197,22100.0
2009-03-11 13:45:00,24.76,24.77,24.71,24.71,21500.0,21.9285,21.9374,21.8843,21.8843,21500.0
2009-03-11 13:50:00,24.72,24.72,24.63,24.63,20700.0,21.8931,21.8931,21.8134,21.8134,20700.0
2009-03-11 13:55:00,24.63,24.7,24.63,24.69,27500.0,21.8134,21.8754,21.8134,21.8666,27500.0
2009-03-11 14:00:00,24.7,24.74,24.69,24.7,31500.0,21.8754,21.9108,21.8666,21.8754,31500.0
2009-03-11 14:05:00,24.7,24.7,24.6,24.61,92500.0,21.8754,21.8754,21.7868,21.7957,92500.0
2009-03-11 14:10:00,24.6,24.62,24.56,24.61,121900.0,21.7868,21.8046,21.7514,21.7957,121900.0
2009-03-11 14:15:00,24.61,24.62,24.54,24.54,81900.0,21.7957,21.8046,21.7337,21.7337,81900.0
2009-03-11 14:20:00,24.53,24.6,24.53,24.58,61200.0,21.7248,21.7868,21.7248,21.7691,61200.0
2009-03-11 14:25:00,24.58,24.62,24.57,24.61,55100.0,21.7691,21.8046,21.7603,21.7957,55100.0
2009-03-11 14:30:00,24.62,24.66,24.61,24.66,56100.0,21.8046,21.84,21.7957,21.84,56100.0
2009-03-11 14:35:00,24.66,24.68,24.63,24.65,43200.0,21.84,21.8577,21.8134,21.8311,43200.0
2009-03-11 14:40:00,24.65,24.73,24.63,24.73,46600.0,21.8311,21.902,21.8134,21.902,46600.0
2009-03-11 14:45:00,24.73,24.76,24.7,24.71,38700.0,21.902,21.9285,21.8754,21.8843,38700.0
2009-03-11 14:50:00,24.71,24.74,24.7,24.72,27800.0,21.8843,21.9108,21.8754,21.8931,27800.0
2009-03-11 14:55:00,24.72,24.72,24.65,24.65,62500.0,21.8931,21.8931,21.8311,21.8311,62500.0
2009-03-11 15:00:00,24.66,24.75,24.65,24.73,44300.0,21.84,21.9197,21.8311,21.902,44300.0
2009-03-11 15:05:00,24.73,24.76,24.68,24.75,52100.0,21.902,21.9285,21.8577,21.9197,52100.0
2009-03-11 15:10:00,24.75,24.76,24.7,24.75,39900.0,21.9197,21.9285,21.8754,21.9197,39900.0
2009-03-11 15:15:00,24.75,24.75,24.69,24.71,49900.0,21.9197,21.9197,21.8666,21.8843,49900.0
2009-03-11 15:20:00,24.71,24.78,24.7,24.73,67500.0,21.8843,21.9463,21.8754,21.902,67500.0
2009-03-11 15:25:00,24.74,24.77,24.72,24.75,67600.0,21.9108,21.9374,21.8931,21.9197,67600.0
2009-03-11 15:30:00,24.76,24.82,24.73,24.81,75200.0,21.9285,21.9817,21.902,21.9728,75200.0
2009-03-11 15:35:00,24.82,24.83,24.77,24.82,61500.0,21.9817,21.9905,21.9374,21.9817,61500.0
2009-03-11 15:40:00,24.83,24.89,24.81,24.87,69300.0,21.9905,22.0437,21.9728,22.026,69300.0
2009-03-11 15:45:00,24.88,24.9,24.77,24.81,108400.0,22.0348,22.0525,21.9374,21.9728,108400.0
2009-03-11 15:50:00,24.81,24.83,24.78,24.79,77900.0,21.9728,21.9905,21.9463,21.9551,77900.0
2009-03-11 15:55:00,24.79,24.8,24.7,24.7,182500.0,21.9551,21.964,21.8754,21.8754,182500.0
2009-03-12 09:30:00,24.56,24.87,24.55,24.83,35900.0,21.7514,22.026,21.7426,21.9905,35900.0
2009-03-12 09:35:00,24.82,24.88,24.73,24.76,41200.0,21.9817,22.0348,21.902,21.9285,41200.0
2009-03-12 09:40:00,24.75,24.78,24.55,24.56,52000.0,21.9197,21.9463,21.7426,21.7514,52000.0
2009-03-12 09:45:00,24.57,24.57,24.48,24.5,28200.0,21.7603,21.7603,21.6806,21.6983,28200.0
2009-03-12 09:50:00,24.5,24.51,24.42,24.46,47100.0,21.6983,21.7071,21.6274,21.6629,47100.0
2009-03-12 09:55:00,24.47,24.61,24.45,24.58,26200.0,21.6717,21.7957,21.654,21.7691,26200.0
2009-03-12 10:00:00,24.6,24.63,24.57,24.61,30600.0,21.7868,21.8134,21.7603,21.7957,30600.0
2009-03-12 10:05:00,24.62,24.79,24.62,24.78,38300.0,21.8046,21.9551,21.8046,21.9463,38300.0
2009-03-12 10:10:00,24.77,24.8,24.7,24.7,38800.0,21.9374,21.964,21.8754,21.8754,38800.0
2009-03-12 10:15:00,24.7,24.83,24.68,24.74,59000.0,21.8754,21.9905,21.8577,21.9108,59000.0
2009-03-12 10:20:00,24.75,24.9,24.74,24.82,35100.0,21.9197,22.0525,21.9108,21.9817,35100.0
2009-03-12 10:25:00,24.83,24.87,24.78,24.81,20600.0,21.9905,22.026,21.9463,21.9728,20600.0
2009-03-12 10:30:00,24.82,24.84,24.74,24.75,23600.0,21.9817,21.9994,21.9108,21.9197,23600.0
2009-03-12 10:35:00,24.75,24.75,24.71,24.73,26400.0,21.9197,21.9197,21.8843,21.902,26400.0
2009-03-12 10:40:00,24.74,24.8,24.73,24.78,32800.0,21.9108,21.964,21.902,21.9463,32800.0
2009-03-12 10:45:00,24.79,24.86,24.76,24.81,31700.0,21.9551,22.0171,21.9285,21.9728,31700.0
2009-03-12 10:50:00,24.82,24.9,24.82,24.87,31700.0,21.9817,22.0525,21.9817,22.026,31700.0
2009-03-12 10:55:00,24.87,24.88,24.85,24.85,14800.0,22.026,22.0348,22.0083,22.0083,14800.0
2009-03-12 11:00:00,24.85,24.9,24.79,24.79,25000.0,22.0083,22.0525,21.9551,21.9551,25000.0
2009-03-12 11:05:00,24.79,24.79,24.74,24.78,15600.0,21.9551,21.9551,21.9108,21.9463,15600.0
2009-03-12 11:10:00,24.78,24.78,24.73,24.76,15600.0,21.9463,21.9463,21.902,21.9285,15600.0
2009-03-12 11:15:00,24.76,24.81,24.76,24.79,8000.0,21.9285,21.9728,21.9285,21.9551,8000.0
2009-03-12 11:20:00,24.78,24.79,24.68,24.68,18700.0,21.9463,21.9551,21.8577,21.8577,18700.0
2009-03-12 11:25:00,24.68,24.69,24.61,24.62,65800.0,21.8577,21.8666,21.7957,21.8046,65800.0
2009-03-12 11:30:00,24.62,24.7,24.62,24.7,17700.0,21.8046,21.8754,21.8046,21.8754,17700.0
2009-03-12 11:35:00,24.71,24.8,24.7,24.8,20900.0,21.8843,21.964,21.8754,21.964,20900.0
2009-03-12 11:40:00,24.81,24.91,24.81,24.89,32300.0,21.9728,22.0614,21.9728,22.0437,32300.0
2009-03-12 11:45:00,24.9,24.96,24.9,24.91,29000.0,22.0525,22.1057,22.0525,22.0614,29000.0
2009-03-12 11:50:00,24.91,24.96,24.9,24.9,22300.0,22.0614,22.1057,22.0525,22.0525,22300.0
2009-03-12 11:55:00,24.9,24.9,24.85,24.85,8700.0,22.0525,22.0525,22.0083,22.0083,8700.0
2009-03-12 12:00:00,24.85,24.87,24.85,24.86,12200.0,22.0083,22.026,22.0083,22.0171,12200.0
2009-03-12 12:05:00,24.86,24.93,24.85,24.91,14900.0,22.0171,22.0791,22.0083,22.0614,14900.0
2009-03-12 12:10:00,24.91,24.92,24.88,24.88,11200.0,22.0614,22.0703,22.0348,22.0348,11200.0
2009-03-12 12:15:00,24.88,24.91,24.84,24.84,16900.0,22.0348,22.0614,21.9994,21.9994,16900.0
2009-03-12 12:20:00,24.84,24.88,24.83,24.85,22100.0,21.9994,22.0348,21.9905,22.0083,22100.0
2009-03-12 12:25:00,24.85,24.87,24.79,24.87,146000.0,22.0083,22.026,21.9551,22.026,146000.0
2009-03-12 12:30:00,24.86,24.92,24.85,24.88,29300.0,22.0171,22.0703,22.0083,22.0348,29300.0
2009-03-12 12:35:00,24.88,24.93,24.88,24.89,16000.0,22.0348,22.0791,22.0348,22.0437,16000.0
2009-03-12 12:40:00,24.89,24.94,24.88,24.94,11700.0,22.0437,22.088,22.0348,22.088,11700.0
2009-03-12 12:45:00,24.94,24.96,24.92,24.93,9700.0,22.088,22.1057,22.0703,22.0791,9700.0
2009-03-12 12:50:00,24.94,25.0,24.9,25.0,35500.0,22.088,22.1411,22.0525,22.1411,35500.0
2009-03-12 12:55:00,24.99,25.0,24.94,24.96,48300.0,22.1322,22.1411,22.088,22.1057,48300.0
2009-03-12 13:00:00,24.96,24.99,24.91,24.99,48200.0,22.1057,22.1322,22.0614,22.1322,48200.0
2009-03-12 13:05:00,24.98,25.0,24.93,25.0,23200.0,22.1234,22.1411,22.0791,22.1411,23200.0
2009-03-12 13:10:00,25.0,25.05,24.99,25.04,36800.0,22.1411,22.1854,22.1322,22.1765,36800.0
2009-03-12 13:15:00,25.04,25.05,25.02,25.04,68100.0,22.1765,22.1854,22.1588,22.1765,68100.0
2009-03-12 13:20:00,25.05,25.07,25.02,25.02,25700.0,22.1854,22.2031,22.1588,22.1588,25700.0
2009-03-12 13:25:00,25.02,25.04,25.01,25.03,71300.0,22.1588,22.1765,22.15,22.1677,71300.0
2009-03-12 13:30:00,25.04,25.04,25.02,25.02,61100.0,22.1765,22.1765,22.1588,22.1588,61100.0
2009-03-12 13:35:00,25.03,25.04,24.98,25.01,23200.0,22.1677,22.1765,22.1234,22.15,23200.0
2009-03-12 13:40:00,25.01,25.05,25.0,25.01,17200.0,22.15,22.1854,22.1411,22.15,17200.0
2009-03-12 13:45:00,25.01,25.05,25.01,25.03,24000.0,22.15,22.1854,22.15,22.1677,24000.0
2009-03-12 13:50:00,25.03,25.04,25.01,25.03,29300.0,22.1677,22.1765,22.15,22.1677,29300.0
2009-03-12 13:55:00,25.02,25.04,25.0,25.01,36700.0,22.1588,22.1765,22.1411,22.15,36700.0
2009-03-12 14:00:00,25.02,25.04,24.98,25.01,33500.0,22.1588,22.1765,22.1234,22.15,33500.0
2009-03-12 14:05:00,25.02,25.02,24.93,24.96,24500.0,22.1588,22.1588,22.0791,22.1057,24500.0
2009-03-12 14:10:00,24.96,25.11,24.96,25.08,50700.0,22.1057,22.2385,22.1057,22.212,50700.0
2009-03-12 14:15:00,25.08,25.15,25.08,25.14,28800.0,22.212,22.2739,22.212,22.2651,28800.0
2009-03-12 14:20:00,25.15,25.17,25.11,25.11,28700.0,22.2739,22.2917,22.2385,22.2385,28700.0
2009-03-12 14:25:00,25.12,25.14,25.11,25.14,19600.0,22.2474,22.2651,22.2385,22.2651,19600.0
2009-03-12 14:30:00,25.13,25.15,25.11,25.14,24700.0,22.2562,22.2739,22.2385,22.2651,24700.0
2009-03-12 14:35:00,25.15,25.2,25.15,25.19,49300.0,22.2739,22.3182,22.2739,22.3094,49300.0
2009-03-12 14:40:00,25.17,25.24,25.17,25.22,31500.0,22.2917,22.3537,22.2917,22.3359,31500.0
2009-03-12 14:45:00,25.22,25.3,25.22,25.3,39900.0,22.3359,22.4068,22.3359,22.4068,39900.0
2009-03-12 14:50:00,25.3,25.31,25.26,25.26,22500.0,22.4068,22.4157,22.3714,22.3714,22500.0
2009-03-12 14:55:00,25.26,25.28,25.23,25.25,40400.0,22.3714,22.3891,22.3448,22.3625,40400.0
2009-03-12 15:00:00,25.25,25.25,25.21,25.24,31100.0,22.3625,22.3625,22.3271,22.3537,31100.0
2009-03-12 15:05:00,25.23,25.24,25.19,25.23,58100.0,22.3448,22.3537,22.3094,22.3448,58100.0
2009-03-12 15:10:00,25.23,25.28,25.22,25.27,54500.0,22.3448,22.3891,22.3359,22.3802,54500.0
2009-03-12 15:15:00,25.28,25.29,25.23,25.28,44700.0,22.3891,22.3979,22.3448,22.3891,44700.0
2009-03-12 15:20:00,25.27,25.27,25.21,25.23,103000.0,22.3802,22.3802,22.3271,22.3448,103000.0
2009-03-12 15:25:00,25.23,25.29,25.21,25.26,68600.0,22.3448,22.3979,22.3271,22.3714,68600.0
2009-03-12 15:30:00,25.25,25.29,25.24,25.28,50900.0,22.3625,22.3979,22.3537,22.3891,50900.0
2009-03-12 15:35:00,25.27,25.35,25.26,25.34,59000.0,22.3802,22.4511,22.3714,22.4422,59000.0
2009-03-12 15:40:00,25.35,25.38,25.33,25.37,62700.0,22.4511,22.4776,22.4334,22.4688,62700.0
2009-03-12 15:45:00,25.37,25.43,25.36,25.38,100600.0,22.4688,22.5219,22.4599,22.4776,100600.0
2009-03-12 15:50:00,25.38,25.38,25.32,25.38,184500.0,22.4776,22.4776,22.4245,22.4776,184500.0
2009-03-12 15:55:00,25.38,25.41,25.34,25.38,285700.0,22.4776,22.5042,22.4422,22.4776,285700.0
2009-03-13 09:30:00,25.39,25.45,25.11,25.16,63800.0,22.4865,22.5396,22.2385,22.2828,63800.0
2009-03-13 09:35:00,25.16,25.35,25.16,25.3,271100.0,22.2828,22.4511,22.2828,22.4068,271100.0
2009-03-13 09:40:00,25.29,25.34,25.09,25.17,40200.0,22.3979,22.4422,22.2208,22.2917,40200.0
2009-03-13 09:45:00,25.18,25.24,25.14,25.22,58700.0,22.3005,22.3537,22.2651,22.3359,58700.0
2009-03-13 09:50:00,25.21,25.31,25.13,25.31,42300.0,22.3271,22.4157,22.2562,22.4157,42300.0
2009-03-13 09:55:00,25.31,25.33,25.11,25.3,59500.0,22.4157,22.4334,22.2385,22.4068,59500.0
2009-03-13 10:00:00,25.32,25.4,25.25,25.36,68700.0,22.4245,22.4954,22.3625,22.4599,68700.0
2009-03-13 10:05:00,25.36,25.37,25.28,25.33,51900.0,22.4599,22.4688,22.3891,22.4334,51900.0
2009-03-13 10:10:00,25.33,25.38,25.3,25.32,79700.0,22.4334,22.4776,22.4068,22.4245,79700.0
2009-03-13 10:15:00,25.32,25.33,25.25,25.27,29400.0,22.4245,22.4334,22.3625,22.3802,29400.0
2009-03-13 10:20:00,25.27,25.29,25.2,25.22,32500.0,22.3802,22.3979,22.3182,22.3359,32500.0
2009-03-13 10:25:00,25.21,25.21,25.1,25.11,50800.0,22.3271,22.3271,22.2297,22.2385,50800.0
2009-03-13 10:30:00,25.12,25.14,25.02,25.08,49800.0,22.2474,22.2651,22.1588,22.212,49800.0
2009-03-13 10:35:00,25.08,25.1,25.01,25.08,36800.0,22.212,22.2297,22.15,22.212,36800.0
2009-03-13 10:40:00,25.08,25.32,25.08,25.32,64900.0,22.212,22.4245,22.212,22.4245,64900.0
2009-03-13 10:45:00,25.32,25.46,25.31,25.42,63400.0,22.4245,22.5485,22.4157,22.5131,63400.0
2009-03-13 10:50:00,25.42,25.42,25.3,25.35,48900.0,22.5131,22.5131,22.4068,22.4511,48900.0
2009-03-13 10:55:00,25.36,25.41,25.34,25.39,43800.0,22.4599,22.5042,22.4422,22.4865,43800.0
2009-03-13 11:00:00,25.38,25.44,25.35,25.43,19900.0,22.4776,22.5308,22.4511,22.5219,19900.0
2009-03-13 11:05:00,25.43,25.43,25.32,25.38,48100.0,22.5219,22.5219,22.4245,22.4776,48100.0
2009-03-13 11:10:00,25.37,25.43,25.33,25.43,34500.0,22.4688,22.5219,22.4334,22.5219,34500.0
2009-03-13 11:15:00,25.43,25.44,25.38,25.38,37400.0,22.5219,22.5308,22.4776,22.4776,37400.0
2009-03-13 11:20:00,25.39,25.43,25.36,25.43,45000.0,22.4865,22.5219,22.4599,22.5219,45000.0
2009-03-13 11:25:00,25.43,25.43,25.4,25.43,18700.0,22.5219,22.5219,22.4954,22.5219,18700.0
2009-03-13 11:30:00,25.43,25.44,25.36,25.36,36200.0,22.5219,22.5308,22.4599,22.4599,36200.0
2009-03-13 11:35:00,25.36,25.37,25.29,25.33,22900.0,22.4599,22.4688,22.3979,22.4334,22900.0
2009-03-13 11:40:00,25.32,25.33,25.23,25.24,47100.0,22.4245,22.4334,22.3448,22.3537,47100.0
2009-03-13 11:45:00,25.25,25.28,25.23,25.26,29500.0,22.3625,22.3891,22.3448,22.3714,29500.0
2009-03-13 11:50:00,25.25,25.26,25.23,25.25,37000.0,22.3625,22.3714,22.3448,22.3625,37000.0
2009-03-13 11:55:00,25.26,25.3,25.25,25.29,18200.0,22.3714,22.4068,22.3625,22.3979,18200.0
2009-03-13 12:00:00,25.29,25.33,25.29,25.32,12800.0,22.3979,22.4334,22.3979,22.4245,12800.0
2009-03-13 12:05:00,25.31,25.34,25.29,25.29,39500.0,22.4157,22.4422,22.3979,22.3979,39500.0
2009-03-13 12:10:00,25.3,25.3,25.22,25.23,29300.0,22.4068,22.4068,22.3359,22.3448,29300.0
2009-03-13 12:15:00,25.23,25.24,25.2,25.23,7000.0,22.3448,22.3537,22.3182,22.3448,7000.0
2009-03-13 12:20:00,25.23,25.32,25.22,25.31,32600.0,22.3448,22.4245,22.3359,22.4157,32600.0
2009-03-13 12:25:00,25.32,25.35,25.3,25.3,27700.0,22.4245,22.4511,22.4068,22.4068,27700.0
2009-03-13 12:30:00,25.3,25.33,25.3,25.3,8300.0,22.4068,22.4334,22.4068,22.4068,8300.0
2009-03-13 12:35:00,25.31,25.33,25.23,25.23,29200.0,22.4157,22.4334,22.3448,22.3448,29200.0
2009-03-13 12:40:00,25.22,25.29,25.22,25.28,12400.0,22.3359,22.3979,22.3359,22.3891,12400.0
2009-03-13 12:45:00,25.27,25.34,25.24,25.25,39000.0,22.3802,22.4422,22.3537,22.3625,39000.0
2009-03-13 12:50:00,25.25,25.3,25.23,25.3,63900.0,22.3625,22.4068,22.3448,22.4068,63900.0
2009-03-13 12:55:00,25.3,25.34,25.3,25.34,23200.0,22.4068,22.4422,22.4068,22.4422,23200.0
2009-03-13 13:00:00,25.34,25.38,25.34,25.38,25300.0,22.4422,22.4776,22.4422,22.4776,25300.0
2009-03-13 13:05:00,25.39,25.41,25.38,25.4,15800.0,22.4865,22.5042,22.4776,22.4954,15800.0
2009-03-13 13:10:00,25.4,25.43,25.4,25.41,18600.0,22.4954,22.5219,22.4954,22.5042,18600.0
2009-03-13 13:15:00,25.4,25.45,25.4,25.43,21600.0,22.4954,22.5396,22.4954,22.5219,21600.0
2009-03-13 13:20:00,25.42,25.44,25.4,25.44,7600.0,22.5131,22.5308,22.4954,22.5308,7600.0
2009-03-13 13:25:00,25.43,25.46,25.41,25.45,15000.0,22.5219,22.5485,22.5042,22.5396,15000.0
2009-03-13 13:30:00,25.45,25.45,25.39,25.41,8800.0,22.5396,22.5396,22.4865,22.5042,8800.0
2009-03-13 13:35:00,25.42,25.42,25.32,25.32,9600.0,22.5131,22.5131,22.4245,22.4245,9600.0
2009-03-13 13:40:00,25.33,25.33,25.26,25.27,107400.0,22.4334,22.4334,22.3714,22.3802,107400.0
2009-03-13 13:45:00,25.26,25.28,25.25,25.26,61200.0,22.3714,22.3891,22.3625,22.3714,61200.0
2009-03-13 13:50:00,25.27,25.32,25.27,25.28,14300.0,22.3802,22.4245,22.3802,22.3891,14300.0
2009-03-13 13:55:00,25.28,25.32,25.28,25.31,12100.0,22.3891,22.4245,22.3891,22.4157,12100.0
2009-03-13 14:00:00,25.3,25.34,25.3,25.31,11700.0,22.4068,22.4422,22.4068,22.4157,11700.0
2009-03-13 14:05:00,25.32,25.36,25.31,25.34,16200.0,22.4245,22.4599,22.4157,22.4422,16200.0
2009-03-13 14:10:00,25.34,25.35,25.28,25.28,67700.0,22.4422,22.4511,22.3891,22.3891,67700.0
2009-03-13 14:15:00,25.29,25.3,25.17,25.18,190700.0,22.3979,22.4068,22.2917,22.3005,190700.0
2009-03-13 14:20:00,25.18,25.21,25.11,25.14,68500.0,22.3005,22.3271,22.2385,22.2651,68500.0
2009-03-13 14:25:00,25.14,25.16,25.11,25.11,108700.0,22.2651,22.2828,22.2385,22.2385,108700.0
2009-03-13 14:30:00,25.11,25.22,25.11,25.19,48200.0,22.2385,22.3359,22.2385,22.3094,48200.0
2009-03-13 14:35:00,25.2,25.23,25.19,25.19,83800.0,22.3182,22.3448,22.3094,22.3094,83800.0
2009-03-13 14:40:00,25.19,25.21,25.17,25.19,27200.0,22.3094,22.3271,22.2917,22.3094,27200.0
2009-03-13 14:45:00,25.19,25.28,25.19,25.23,47000.0,22.3094,22.3891,22.3094,22.3448,47000.0
2009-03-13 14:50:00,25.23,25.26,25.21,25.24,38700.0,22.3448,22.3714,22.3271,22.3537,38700.0
2009-03-13 14:55:00,25.24,25.26,25.19,25.2,41700.0,22.3537,22.3714,22.3094,22.3182,41700.0
2009-03-13 15:00:00,25.2,25.24,25.2,25.23,29900.0,22.3182,22.3537,22.3182,22.3448,29900.0
2009-03-13 15:05:00,25.23,25.26,25.21,25.26,20600.0,22.3448,22.3714,22.3271,22.3714,20600.0
2009-03-13 15:10:00,25.26,25.27,25.25,25.25,11900.0,22.3714,22.3802,22.3625,22.3625,11900.0
2009-03-13 15:15:00,25.26,25.33,25.26,25.32,26500.0,22.3714,22.4334,22.3714,22.4245,26500.0
2009-03-13 15:20:00,25.32,25.34,25.3,25.32,32200.0,22.4245,22.4422,22.4068,22.4245,32200.0
2009-03-13 15:25:00,25.33,25.35,25.32,25.32,28200.0,22.4334,22.4511,22.4245,22.4245,28200.0
2009-03-13 15:30:00,25.32,25.33,25.27,25.28,31500.0,22.4245,22.4334,22.3802,22.3891,31500.0
2009-03-13 15:35:00,25.29,25.29,25.26,25.28,22500.0,22.3979,22.3979,22.3714,22.3891,22500.0
2009-03-13 15:40:00,25.27,25.34,25.27,25.31,48900.0,22.3802,22.4422,22.3802,22.4157,48900.0
2009-03-13 15:45:00,25.32,25.33,25.25,25.26,53600.0,22.4245,22.4334,22.3625,22.3714,53600.0
2009-03-13 15:50:00,25.26,25.37,25.26,25.36,117300.0,22.3714,22.4688,22.3714,22.4599,117300.0
2009-03-13 15:55:00,25.37,25.4,25.32,25.38,138900.0,22.4688,22.4954,22.4245,22.4776,138900.0
2009-03-16 09:30:00,25.48,25.5,25.43,25.49,53700.0,22.5662,22.5839,22.5219,22.5751,53700.0
2009-03-16 09:35:00,25.45,25.6,25.44,25.56,34600.0,22.5396,22.6725,22.5308,22.6371,34600.0
2009-03-16 09:40:00,25.56,25.64,25.44,25.5,50200.0,22.6371,22.7079,22.5308,22.5839,50200.0
2009-03-16 09:45:00,25.51,25.59,25.45,25.47,65400.0,22.5928,22.6636,22.5396,22.5574,65400.0
2009-03-16 09:50:00,25.47,25.5,25.39,25.48,44300.0,22.5574,22.5839,22.4865,22.5662,44300.0
2009-03-16 09:55:00,25.49,25.52,25.34,25.43,73200.0,22.5751,22.6016,22.4422,22.5219,73200.0
2009-03-16 10:00:00,25.43,25.47,25.28,25.35,79500.0,22.5219,22.5574,22.3891,22.4511,79500.0
2009-03-16 10:05:00,25.35,25.35,25.22,25.29,54300.0,22.4511,22.4511,22.3359,22.3979,54300.0
2009-03-16 10:10:00,25.29,25.33,25.26,25.27,61100.0,22.3979,22.4334,22.3714,22.3802,61100.0
2009-03-16 10:15:00,25.26,25.28,25.24,25.27,41800.0,22.3714,22.3891,22.3537,22.3802,41800.0
2009-03-16 10:20:00,25.27,25.36,25.25,25.34,41700.0,22.3802,22.4599,22.3625,22.4422,41700.0
2009-03-16 10:25:00,25.34,25.38,25.31,25.31,22400.0,22.4422,22.4776,22.4157,22.4157,22400.0
2009-03-16 10:30:00,25.31,25.48,25.31,25.47,39000.0,22.4157,22.5662,22.4157,22.5574,39000.0
2009-03-16 10:35:00,25.46,25.46,25.38,25.39,13000.0,22.5485,22.5485,22.4776,22.4865,13000.0
2009-03-16 10:40:00,25.4,25.41,25.34,25.34,21600.0,22.4954,22.5042,22.4422,22.4422,21600.0
2009-03-16 10:45:00,25.33,25.36,25.33,25.34,19400.0,22.4334,22.4599,22.4334,22.4422,19400.0
2009-03-16 10:50:00,25.33,25.33,25.24,25.25,24900.0,22.4334,22.4334,22.3537,22.3625,24900.0
2009-03-16 10:55:00,25.25,25.27,25.16,25.16,27700.0,22.3625,22.3802,22.2828,22.2828,27700.0
2009-03-16 11:00:00,25.16,25.21,25.16,25.19,19200.0,22.2828,22.3271,22.2828,22.3094,19200.0
2009-03-16 11:05:00,25.19,25.23,25.18,25.18,41200.0,22.3094,22.3448,22.3005,22.3005,41200.0
2009-03-16 11:10:00,25.18,25.23,25.18,25.23,17700.0,22.3005,22.3448,22.3005,22.3448,17700.0
2009-03-16 11:15:00,25.23,25.26,25.22,25.25,29900.0,22.3448,22.3714,22.3359,22.3625,29900.0
2009-03-16 11:20:00,25.25,25.4,25.25,25.38,76900.0,22.3625,22.4954,22.3625,22.4776,76900.0
2009-03-16 11:25:00,25.39,25.51,25.39,25.49,64400.0,22.4865,22.5928,22.4865,22.5751,64400.0
2009-03-16 11:30:00,25.48,25.49,25.45,25.48,15400.0,22.5662,22.5751,22.5396,22.5662,15400.0
2009-03-16 11:35:00,25.46,25.46,25.4,25.4,24600.0,22.5485,22.5485,22.4954,22.4954,24600.0
2009-03-16 11:40:00,25.4,25.41,25.38,25.39,10600.0,22.4954,22.5042,22.4776,22.4865,10600.0
2009-03-16 11:45:00,25.39,25.45,25.39,25.43,11500.0,22.4865,22.5396,22.4865,22.5219,11500.0
2009-03-16 11:50:00,25.44,25.48,25.43,25.44,27400.0,22.5308,22.5662,22.5219,22.5308,27400.0
2009-03-16 11:55:00,25.45,25.49,25.45,25.46,11800.0,22.5396,22.5751,22.5396,22.5485,11800.0
2009-03-16 12:00:00,25.46,25.47,25.43,25.45,17700.0,22.5485,22.5574,22.5219,22.5396,17700.0
2009-03-16 12:05:00,25.46,25.47,25.45,25.45,6700.0,22.5485,22.5574,22.5396,22.5396,6700.0
2009-03-16 12:10:00,25.46,25.49,25.46,25.47,6300.0,22.5485,22.5751,22.5485,22.5574,6300.0
2009-03-16 12:15:00,25.48,25.49,25.45,25.46,8200.0,22.5662,22.5751,22.5396,22.5485,8200.0
2009-03-16 12:20:00,25.45,25.48,25.44,25.47,10600.0,22.5396,22.5662,22.5308,22.5574,10600.0
2009-03-16 12:25:00,25.47,25.47,25.42,25.43,11100.0,22.5574,22.5574,22.5131,22.5219,11100.0
2009-03-16 12:30:00,25.43,25.5,25.42,25.47,16600.0,22.5219,22.5839,22.5131,22.5574,16600.0
2009-03-16 12:35:00,25.47,25.59,25.45,25.55,39000.0,22.5574,22.6636,22.5396,22.6282,39000.0
2009-03-16 12:40:00,25.55,25.56,25.54,25.54,9900.0,22.6282,22.6371,22.6193,22.6193,9900.0
2009-03-16 12:45:00,25.55,25.58,25.54,25.58,12500.0,22.6282,22.6548,22.6193,22.6548,12500.0
2009-03-16 12:50:00,25.58,25.59,25.53,25.53,23900.0,22.6548,22.6636,22.6105,22.6105,23900.0
2009-03-16 12:55:00,25.53,25.64,25.52,25.62,29700.0,22.6105,22.7079,22.6016,22.6902,29700.0
2009-03-16 13:00:00,25.61,25.63,25.53,25.53,23400.0,22.6813,22.6991,22.6105,22.6105,23400.0
2009-03-16 13:05:00,25.53,25.53,25.47,25.47,14500.0,22.6105,22.6105,22.5574,22.5574,14500.0
2009-03-16 13:10:00,25.47,25.47,25.41,25.42,21400.0,22.5574,22.5574,22.5042,22.5131,21400.0
2009-03-16 13:15:00,25.42,25.48,25.42,25.47,64100.0,22.5131,22.5662,22.5131,22.5574,64100.0
2009-03-16 13:20:00,25.47,25.47,25.39,25.41,26000.0,22.5574,22.5574,22.4865,22.5042,26000.0
2009-03-16 13:25:00,25.41,25.46,25.38,25.43,76100.0,22.5042,22.5485,22.4776,22.5219,76100.0
2009-03-16 13:30:00,25.43,25.48,25.43,25.46,34700.0,22.5219,22.5662,22.5219,22.5485,34700.0
2009-03-16 13:35:00,25.47,25.52,25.47,25.52,41400.0,22.5574,22.6016,22.5574,22.6016,41400.0
2009-03-16 13:40:00,25.51,25.54,25.49,25.53,71200.0,22.5928,22.6193,22.5751,22.6105,71200.0
2009-03-16 13:45:00,25.53,25.55,25.46,25.46,29500.0,22.6105,22.6282,22.5485,22.5485,29500.0
2009-03-16 13:50:00,25.47,25.49,25.45,25.46,42600.0,22.5574,22.5751,22.5396,22.5485,42600.0
2009-03-16 13:55:00,25.45,25.45,25.38,25.39,306100.0,22.5396,22.5396,22.4776,22.4865,306100.0
2009-03-16 14:00:00,25.38,25.4,25.32,25.33,87800.0,22.4776,22.4954,22.4245,22.4334,87800.0
2009-03-16 14:05:00,25.34,25.36,25.32,25.35,217200.0,22.4422,22.4599,22.4245,22.4511,217200.0
2009-03-16 14:10:00,25.34,25.37,25.34,25.35,112600.0,22.4422,22.4688,22.4422,22.4511,112600.0
2009-03-16 14:15:00,25.34,25.36,25.33,25.34,51500.0,22.4422,22.4599,22.4334,22.4422,51500.0
2009-03-16 14:20:00,25.35,25.38,25.32,25.35,75500.0,22.4511,22.4776,22.4245,22.4511,75500.0
2009-03-16 14:25:00,25.35,25.38,25.33,25.36,40400.0,22.4511,22.4776,22.4334,22.4599,40400.0
2009-03-16 14:30:00,25.36,25.37,25.31,25.33,40400.0,22.4599,22.4688,22.4157,22.4334,40400.0
2009-03-16 14:35:00,25.33,25.4,25.32,25.39,65700.0,22.4334,22.4954,22.4245,22.4865,65700.0
2009-03-16 14:40:00,25.39,25.43,25.38,25.42,61600.0,22.4865,22.5219,22.4776,22.5131,61600.0
2009-03-16 14:45:00,25.42,25.46,25.41,25.43,51600.0,22.5131,22.5485,22.5042,22.5219,51600.0
2009-03-16 14:50:00,25.43,25.44,25.36,25.38,55500.0,22.5219,22.5308,22.4599,22.4776,55500.0
2009-03-16 14:55:00,25.38,25.38,25.33,25.33,76200.0,22.4776,22.4776,22.4334,22.4334,76200.0
2009-03-16 15:00:00,25.34,25.35,25.27,25.29,61100.0,22.4422,22.4511,22.3802,22.3979,61100.0
2009-03-16 15:05:00,25.29,25.32,25.25,25.3,57500.0,22.3979,22.4245,22.3625,22.4068,57500.0
2009-03-16 15:10:00,25.3,25.3,25.24,25.25,83000.0,22.4068,22.4068,22.3537,22.3625,83000.0
2009-03-16 15:15:00,25.26,25.29,25.23,25.29,79600.0,22.3714,22.3979,22.3448,22.3979,79600.0
2009-03-16 15:20:00,25.28,25.28,25.22,25.22,76200.0,22.3891,22.3891,22.3359,22.3359,76200.0
2009-03-16 15:25:00,25.23,25.27,25.21,25.26,71000.0,22.3448,22.3802,22.3271,22.3714,71000.0
2009-03-16 15:30:00,25.26,25.27,25.23,25.25,69400.0,22.3714,22.3802,22.3448,22.3625,69400.0
2009-03-16 15:35:00,25.24,25.25,25.12,25.12,55300.0,22.3537,22.3625,22.2474,22.2474,55300.0
2009-03-16 15:40:00,25.13,25.13,25.09,25.11,84600.0,22.2562,22.2562,22.2208,22.2385,84600.0
2009-03-16 15:45:00,25.1,25.17,25.08,25.09,103900.0,22.2297,22.2917,22.212,22.2208,103900.0
2009-03-16 15:50:00,25.09,25.14,25.07,25.12,143800.0,22.2208,22.2651,22.2031,22.2474,143800.0
2009-03-16 15:55:00,25.12,25.14,25.07,25.07,222200.0,22.2474,22.2651,22.2031,22.2031,222200.0
2009-03-17 09:30:00,25.37,25.75,25.06,25.55,64300.0,22.4688,22.8053,22.1942,22.6282,64300.0
2009-03-17 09:35:00,25.55,25.55,25.34,25.39,65200.0,22.6282,22.6282,22.4422,22.4865,65200.0
2009-03-17 09:40:00,25.37,25.41,25.22,25.23,129600.0,22.4688,22.5042,22.3359,22.3448,129600.0
2009-03-17 09:45:00,25.21,25.26,25.15,25.22,111100.0,22.3271,22.3714,22.2739,22.3359,111100.0
2009-03-17 09:50:00,25.21,25.32,25.2,25.29,84700.0,22.3271,22.4245,22.3182,22.3979,84700.0
2009-03-17 09:55:00,25.29,25.39,25.28,25.31,71700.0,22.3979,22.4865,22.3891,22.4157,71700.0
2009-03-17 10:00:00,25.31,25.37,25.21,25.22,113900.0,22.4157,22.4688,22.3271,22.3359,113900.0
2009-03-17 10:05:00,25.21,25.27,25.17,25.26,103000.0,22.3271,22.3802,22.2917,22.3714,103000.0
2009-03-17 10:10:00,25.26,25.29,25.17,25.18,102800.0,22.3714,22.3979,22.2917,22.3005,102800.0
2009-03-17 10:15:00,25.18,25.28,25.18,25.19,88500.0,22.3005,22.3891,22.3005,22.3094,88500.0
2009-03-17 10:20:00,25.2,25.28,25.17,25.24,40000.0,22.3182,22.3891,22.2917,22.3537,40000.0
2009-03-17 10:25:00,25.23,25.23,25.11,25.13,40400.0,22.3448,22.3448,22.2385,22.2562,40400.0
2009-03-17 10:30:00,25.13,25.13,25.09,25.13,36500.0,22.2562,22.2562,22.2208,22.2562,36500.0
2009-03-17 10:35:00,25.12,25.22,25.12,25.18,34600.0,22.2474,22.3359,22.2474,22.3005,34600.0
2009-03-17 10:40:00,25.19,25.22,25.17,25.2,40400.0,22.3094,22.3359,22.2917,22.3182,40400.0
2009-03-17 10:45:00,25.21,25.28,25.2,25.26,30500.0,22.3271,22.3891,22.3182,22.3714,30500.0
2009-03-17 10:50:00,25.26,25.28,25.23,25.26,48500.0,22.3714,22.3891,22.3448,22.3714,48500.0
2009-03-17 10:55:00,25.26,25.27,25.23,25.27,20400.0,22.3714,22.3802,22.3448,22.3802,20400.0
2009-03-17 11:00:00,25.27,25.29,25.25,25.26,25600.0,22.3802,22.3979,22.3625,22.3714,25600.0
2009-03-17 11:05:00,25.26,25.3,25.26,25.3,56400.0,22.3714,22.4068,22.3714,22.4068,56400.0
2009-03-17 11:10:00,25.31,25.33,25.29,25.32,9600.0,22.4157,22.4334,22.3979,22.4245,9600.0
2009-03-17 11:15:00,25.32,25.34,25.29,25.3,18100.0,22.4245,22.4422,22.3979,22.4068,18100.0
2009-03-17 11:20:00,25.3,25.34,25.28,25.28,29300.0,22.4068,22.4422,22.3891,22.3891,29300.0
2009-03-17 11:25:00,25.29,25.29,25.23,25.25,75000.0,22.3979,22.3979,22.3448,22.3625,75000.0
2009-03-17 11:30:00,25.25,25.26,25.24,25.24,50000.0,22.3625,22.3714,22.3537,22.3537,50000.0
2009-03-17 11:35:00,25.24,25.26,25.24,25.26,24400.0,22.3537,22.3714,22.3537,22.3714,24400.0
2009-03-17 11:40:00,25.25,25.3,25.24,25.29,39100.0,22.3625,22.4068,22.3537,22.3979,39100.0
2009-03-17 11:45:00,25.3,25.31,25.29,25.3,29700.0,22.4068,22.4157,22.3979,22.4068,29700.0
2009-03-17 11:50:00,25.3,25.31,25.28,25.3,36900.0,22.4068,22.4157,22.3891,22.4068,36900.0
2009-03-17 11:55:00,25.3,25.32,25.27,25.29,35700.0,22.4068,22.4245,22.3802,22.3979,35700.0
2009-03-17 12:00:00,25.3,25.32,25.29,25.31,34500.0,22.4068,22.4245,22.3979,22.4157,34500.0
2009-03-17 12:05:00,25.32,25.32,25.28,25.31,41300.0,22.4245,22.4245,22.3891,22.4157,41300.0
2009-03-17 12:10:00,25.31,25.32,25.31,25.32,13900.0,22.4157,22.4245,22.4157,22.4245,13900.0
2009-03-17 12:15:00,25.31,25.32,25.31,25.32,24400.0,22.4157,22.4245,22.4157,22.4245,24400.0
2009-03-17 12:20:00,25.31,25.32,25.31,25.31,25400.0,22.4157,22.4245,22.4157,22.4157,25400.0
2009-03-17 12:25:00,25.31,25.32,25.31,25.31,14400.0,22.4157,22.4245,22.4157,22.4157,14400.0
2009-03-17 12:30:00,25.32,25.34,25.31,25.33,85400.0,22.4245,22.4422,22.4157,22.4334,85400.0
2009-03-17 12:35:00,25.34,25.41,25.33,25.4,68500.0,22.4422,22.5042,22.4334,22.4954,68500.0
2009-03-17 12:40:00,25.4,25.45,25.4,25.44,29500.0,22.4954,22.5396,22.4954,22.5308,29500.0
2009-03-17 12:45:00,25.45,25.49,25.44,25.49,45700.0,22.5396,22.5751,22.5308,22.5751,45700.0
2009-03-17 12:50:00,25.49,25.5,25.44,25.45,61400.0,22.5751,22.5839,22.5308,22.5396,61400.0
2009-03-17 12:55:00,25.45,25.46,25.42,25.42,12500.0,22.5396,22.5485,22.5131,22.5131,12500.0
2009-03-17 13:00:00,25.42,25.43,25.4,25.41,17500.0,22.5131,22.5219,22.4954,22.5042,17500.0
2009-03-17 13:05:00,25.4,25.41,25.37,25.37,18500.0,22.4954,22.5042,22.4688,22.4688,18500.0
2009-03-17 13:10:00,25.37,25.39,25.37,25.39,11900.0,22.4688,22.4865,22.4688,22.4865,11900.0
2009-03-17 13:15:00,25.38,25.44,25.38,25.39,28200.0,22.4776,22.5308,22.4776,22.4865,28200.0
2009-03-17 13:20:00,25.39,25.46,25.36,25.46,31000.0,22.4865,22.5485,22.4599,22.5485,31000.0
2009-03-17 13:25:00,25.45,25.46,25.4,25.4,23900.0,22.5396,22.5485,22.4954,22.4954,23900.0
2009-03-17 13:30:00,25.4,25.49,25.39,25.49,37200.0,22.4954,22.5751,22.4865,22.5751,37200.0
2009-03-17 13:35:00,25.48,25.49,25.46,25.46,20600.0,22.5662,22.5751,22.5485,22.5485,20600.0
2009-03-17 13:40:00,25.46,25.47,25.42,25.42,28200.0,22.5485,22.5574,22.5131,22.5131,28200.0
2009-03-17 13:45:00,25.42,25.44,25.42,25.43,18400.0,22.5131,22.5308,22.5131,22.5219,18400.0
2009-03-17 13:50:00,25.43,25.45,25.41,25.45,56100.0,22.5219,22.5396,22.5042,22.5396,56100.0
2009-03-17 13:55:00,25.45,25.46,25.38,25.39,43700.0,22.5396,22.5485,22.4776,22.4865,43700.0
2009-03-17 14:00:00,25.4,25.4,25.34,25.36,31200.0,22.4954,22.4954,22.4422,22.4599,31200.0
2009-03-17 14:05:00,25.35,25.36,25.32,25.32,46500.0,22.4511,22.4599,22.4245,22.4245,46500.0
2009-03-17 14:10:00,25.32,25.37,25.29,25.37,98200.0,22.4245,22.4688,22.3979,22.4688,98200.0
2009-03-17 14:15:00,25.37,25.38,25.33,25.33,53400.0,22.4688,22.4776,22.4334,22.4334,53400.0
2009-03-17 14:20:00,25.34,25.37,25.32,25.37,34300.0,22.4422,22.4688,22.4245,22.4688,34300.0
2009-03-17 14:25:00,25.37,25.37,25.28,25.3,37300.0,22.4688,22.4688,22.3891,22.4068,37300.0
2009-03-17 14:30:00,25.3,25.3,25.27,25.27,19600.0,22.4068,22.4068,22.3802,22.3802,19600.0
2009-03-17 14:35:00,25.27,25.33,25.27,25.33,33400.0,22.3802,22.4334,22.3802,22.4334,33400.0
2009-03-17 14:40:00,25.33,25.45,25.32,25.45,49300.0,22.4334,22.5396,22.4245,22.5396,49300.0
2009-03-17 14:45:00,25.45,25.5,25.45,25.5,16800.0,22.5396,22.5839,22.5396,22.5839,16800.0
2009-03-17 14:50:00,25.5,25.53,25.48,25.51,49600.0,22.5839,22.6105,22.5662,22.5928,49600.0
2009-03-17 14:55:00,25.51,25.52,25.48,25.5,39300.0,22.5928,22.6016,22.5662,22.5839,39300.0
2009-03-17 15:00:00,25.5,25.55,25.49,25.55,27900.0,22.5839,22.6282,22.5751,22.6282,27900.0
2009-03-17 15:05:00,25.54,25.7,25.54,25.68,163300.0,22.6193,22.7611,22.6193,22.7433,163300.0
2009-03-17 15:10:00,25.69,25.71,25.6,25.65,70400.0,22.7522,22.7699,22.6725,22.7168,70400.0
2009-03-17 15:15:00,25.65,25.74,25.65,25.69,65400.0,22.7168,22.7965,22.7168,22.7522,65400.0
2009-03-17 15:20:00,25.69,25.77,25.67,25.74,111700.0,22.7522,22.823,22.7345,22.7965,111700.0
2009-03-17 15:25:00,25.75,25.75,25.69,25.74,134400.0,22.8053,22.8053,22.7522,22.7965,134400.0
2009-03-17 15:30:00,25.74,25.79,25.73,25.76,186500.0,22.7965,22.8408,22.7876,22.8142,186500.0
2009-03-17 15:35:00,25.75,25.78,25.74,25.78,121500.0,22.8053,22.8319,22.7965,22.8319,121500.0
2009-03-17 15:40:00,25.78,25.92,25.78,25.9,114800.0,22.8319,22.9559,22.8319,22.9382,114800.0
2009-03-17 15:45:00,25.9,25.92,25.85,25.9,101600.0,22.9382,22.9559,22.8939,22.9382,101600.0
2009-03-17 15:50:00,25.9,25.95,25.89,25.9,184300.0,22.9382,22.9825,22.9293,22.9382,184300.0
2009-03-17 15:55:00,25.9,26.01,25.88,26.0,323800.0,22.9382,23.0356,22.9205,23.0267,323800.0
2009-03-18 09:30:00,25.7,26.0,25.47,25.95,84600.0,22.7611,23.0267,22.5574,22.9825,84600.0
2009-03-18 09:35:00,25.98,26.31,25.96,26.15,173000.0,23.009,23.3013,22.9913,23.1596,173000.0
2009-03-18 09:40:00,26.17,26.23,26.0,26.2,93300.0,23.1773,23.2304,23.0267,23.2039,93300.0
2009-03-18 09:45:00,26.22,26.37,26.22,26.37,92000.0,23.2216,23.3544,23.2216,23.3544,92000.0
2009-03-18 09:50:00,26.37,26.44,26.33,26.33,81200.0,23.3544,23.4164,23.319,23.319,81200.0
2009-03-18 09:55:00,26.33,26.48,26.33,26.48,42300.0,23.319,23.4519,23.319,23.4519,42300.0
2009-03-18 10:00:00,26.49,26.54,26.44,26.53,60200.0,23.4607,23.505,23.4164,23.4961,60200.0
2009-03-18 10:05:00,26.53,26.55,26.34,26.34,85800.0,23.4961,23.5139,23.3279,23.3279,85800.0
2009-03-18 10:10:00,26.34,26.35,26.25,26.32,47800.0,23.3279,23.3367,23.2482,23.3102,47800.0
2009-03-18 10:15:00,26.32,26.33,26.24,26.27,42600.0,23.3102,23.319,23.2393,23.2659,42600.0
2009-03-18 10:20:00,26.27,26.27,26.17,26.21,44700.0,23.2659,23.2659,23.1773,23.2127,44700.0
2009-03-18 10:25:00,26.21,26.21,26.1,26.11,79300.0,23.2127,23.2127,23.1153,23.1242,79300.0
2009-03-18 10:30:00,26.1,26.13,26.08,26.08,49000.0,23.1153,23.1419,23.0976,23.0976,49000.0
2009-03-18 10:35:00,26.08,26.11,26.04,26.09,42900.0,23.0976,23.1242,23.0622,23.1065,42900.0
2009-03-18 10:40:00,26.08,26.15,26.04,26.1,63400.0,23.0976,23.1596,23.0622,23.1153,63400.0
2009-03-18 10:45:00,26.11,26.12,26.06,26.09,39000.0,23.1242,23.133,23.0799,23.1065,39000.0
2009-03-18 10:50:00,26.09,26.11,26.06,26.09,34700.0,23.1065,23.1242,23.0799,23.1065,34700.0
2009-03-18 10:55:00,26.09,26.22,26.09,26.22,20000.0,23.1065,23.2216,23.1065,23.2216,20000.0
2009-03-18 11:00:00,26.22,26.23,26.19,26.21,26100.0,23.2216,23.2304,23.195,23.2127,26100.0
2009-03-18 11:05:00,26.22,26.27,26.22,26.26,21200.0,23.2216,23.2659,23.2216,23.257,21200.0
2009-03-18 11:10:00,26.26,26.29,26.23,26.24,19500.0,23.257,23.2836,23.2304,23.2393,19500.0
2009-03-18 11:15:00,26.24,26.26,26.21,26.21,13700.0,23.2393,23.257,23.2127,23.2127,13700.0
2009-03-18 11:20:00,26.22,26.23,26.1,26.11,73200.0,23.2216,23.2304,23.1153,23.1242,73200.0
2009-03-18 11:25:00,26.11,26.14,26.09,26.11,37300.0,23.1242,23.1507,23.1065,23.1242,37300.0
2009-03-18 11:30:00,26.11,26.17,26.1,26.14,45500.0,23.1242,23.1773,23.1153,23.1507,45500.0
2009-03-18 11:35:00,26.13,26.15,26.07,26.07,49300.0,23.1419,23.1596,23.0887,23.0887,49300.0
2009-03-18 11:40:00,26.08,26.14,26.08,26.14,14100.0,23.0976,23.1507,23.0976,23.1507,14100.0
2009-03-18 11:45:00,26.14,26.18,26.13,26.15,30400.0,23.1507,23.1862,23.1419,23.1596,30400.0
2009-03-18 11:50:00,26.15,26.22,26.13,26.22,62000.0,23.1596,23.2216,23.1419,23.2216,62000.0
2009-03-18 11:55:00,26.23,26.24,26.22,26.24,28200.0,23.2304,23.2393,23.2216,23.2393,28200.0
2009-03-18 12:00:00,26.24,26.32,26.24,26.31,88100.0,23.2393,23.3102,23.2393,23.3013,88100.0
2009-03-18 12:05:00,26.31,26.37,26.3,26.37,82600.0,23.3013,23.3544,23.2924,23.3544,82600.0
2009-03-18 12:10:00,26.37,26.37,26.31,26.32,41900.0,23.3544,23.3544,23.3013,23.3102,41900.0
2009-03-18 12:15:00,26.32,26.42,26.32,26.42,49600.0,23.3102,23.3987,23.3102,23.3987,49600.0
2009-03-18 12:20:00,26.42,26.44,26.37,26.42,63400.0,23.3987,23.4164,23.3544,23.3987,63400.0
2009-03-18 12:25:00,26.42,26.44,26.39,26.44,26200.0,23.3987,23.4164,23.3721,23.4164,26200.0
2009-03-18 12:30:00,26.44,26.45,26.4,26.42,33800.0,23.4164,23.4253,23.381,23.3987,33800.0
2009-03-18 12:35:00,26.42,26.42,26.36,26.37,31700.0,23.3987,23.3987,23.3456,23.3544,31700.0
2009-03-18 12:40:00,26.37,26.41,26.36,26.39,31100.0,23.3544,23.3899,23.3456,23.3721,31100.0
2009-03-18 12:45:00,26.4,26.42,26.36,26.37,35100.0,23.381,23.3987,23.3456,23.3544,35100.0
2009-03-18 12:50:00,26.36,26.36,26.31,26.36,23600.0,23.3456,23.3456,23.3013,23.3456,23600.0
2009-03-18 12:55:00,26.36,26.43,26.35,26.42,49200.0,23.3456,23.4076,23.3367,23.3987,49200.0
2009-03-18 13:00:00,26.42,26.42,26.36,26.36,25400.0,23.3987,23.3987,23.3456,23.3456,25400.0
2009-03-18 13:05:00,26.36,26.38,26.35,26.35,24300.0,23.3456,23.3633,23.3367,23.3367,24300.0
2009-03-18 13:10:00,26.34,26.34,26.28,26.3,24100.0,23.3279,23.3279,23.2747,23.2924,24100.0
2009-03-18 13:15:00,26.3,26.3,26.23,26.23,30000.0,23.2924,23.2924,23.2304,23.2304,30000.0
2009-03-18 13:20:00,26.24,26.28,26.22,26.27,14600.0,23.2393,23.2747,23.2216,23.2659,14600.0
2009-03-18 13:25:00,26.28,26.3,26.27,26.27,15600.0,23.2747,23.2924,23.2659,23.2659,15600.0
2009-03-18 13:30:00,26.28,26.3,26.26,26.26,24600.0,23.2747,23.2924,23.257,23.257,24600.0
2009-03-18 13:35:00,26.27,26.31,26.26,26.29,18500.0,23.2659,23.3013,23.257,23.2836,18500.0
2009-03-18 13:40:00,26.29,26.4,26.29,26.4,39100.0,23.2836,23.381,23.2836,23.381,39100.0
2009-03-18 13:45:00,26.4,26.41,26.36,26.4,41500.0,23.381,23.3899,23.3456,23.381,41500.0
2009-03-18 13:50:00,26.39,26.43,26.38,26.41,65000.0,23.3721,23.4076,23.3633,23.3899,65000.0
2009-03-18 13:55:00,26.41,26.44,26.39,26.41,30300.0,23.3899,23.4164,23.3721,23.3899,30300.0
2009-03-18 14:00:00,26.4,26.41,26.36,26.39,17700.0,23.381,23.3899,23.3456,23.3721,17700.0
2009-03-18 14:05:00,26.39,26.43,26.38,26.42,29100.0,23.3721,23.4076,23.3633,23.3987,29100.0
2009-03-18 14:10:00,26.42,26.5,26.42,26.49,36400.0,23.3987,23.4696,23.3987,23.4607,36400.0
2009-03-18 14:15:00,26.5,26.74,26.49,26.61,178900.0,23.4696,23.6821,23.4607,23.567,178900.0
2009-03-18 14:20:00,26.6,26.95,26.59,26.9,177400.0,23.5581,23.8681,23.5493,23.8238,177400.0
2009-03-18 14:25:00,26.9,26.99,26.82,26.83,129200.0,23.8238,23.9035,23.753,23.7618,129200.0
2009-03-18 14:30:00,26.83,26.9,26.64,26.69,135000.0,23.7618,23.8238,23.5936,23.6378,135000.0
2009-03-18 14:35:00,26.7,26.82,26.7,26.8,88100.0,23.6467,23.753,23.6467,23.7353,88100.0
2009-03-18 14:40:00,26.8,26.95,26.75,26.93,108700.0,23.7353,23.8681,23.691,23.8504,108700.0
2009-03-18 14:45:00,26.93,26.94,26.8,26.82,184700.0,23.8504,23.8593,23.7353,23.753,184700.0
2009-03-18 14:50:00,26.83,26.88,26.71,26.83,180800.0,23.7618,23.8061,23.6556,23.7618,180800.0
2009-03-18 14:55:00,26.83,26.95,26.81,26.84,71600.0,23.7618,23.8681,23.7441,23.7707,71600.0
2009-03-18 15:00:00,26.84,26.85,26.69,26.71,95400.0,23.7707,23.7795,23.6378,23.6556,95400.0
2009-03-18 15:05:00,26.71,26.73,26.66,26.7,108500.0,23.6556,23.6733,23.6113,23.6467,108500.0
2009-03-18 15:10:00,26.7,26.81,26.69,26.74,90200.0,23.6467,23.7441,23.6378,23.6821,90200.0
2009-03-18 15:15:00,26.73,26.79,26.57,26.62,90400.0,23.6733,23.7264,23.5316,23.5758,90400.0
2009-03-18 15:20:00,26.62,26.62,26.42,26.57,335500.0,23.5758,23.5758,23.3987,23.5316,335500.0
2009-03-18 15:25:00,26.56,26.58,26.47,26.54,184600.0,23.5227,23.5404,23.443,23.505,184600.0
2009-03-18 15:30:00,26.56,26.59,26.47,26.55,226700.0,23.5227,23.5493,23.443,23.5139,226700.0
2009-03-18 15:35:00,26.55,26.61,26.5,26.56,161500.0,23.5139,23.567,23.4696,23.5227,161500.0
2009-03-18 15:40:00,26.56,26.68,26.56,26.65,178500.0,23.5227,23.629,23.5227,23.6024,178500.0
2009-03-18 15:45:00,26.64,26.66,26.55,26.64,128100.0,23.5936,23.6113,23.5139,23.5936,128100.0
2009-03-18 15:50:00,26.64,26.69,26.63,26.67,109900.0,23.5936,23.6378,23.5847,23.6201,109900.0
2009-03-18 15:55:00,26.68,26.71,26.63,26.7,337900.0,23.629,23.6556,23.5847,23.6467,337900.0
2009-03-19 09:30:00,26.88,26.98,26.5,26.83,112400.0,23.8061,23.8947,23.4696,23.7618,112400.0
2009-03-19 09:35:00,26.83,26.91,26.8,26.8,62500.0,23.7618,23.8327,23.7353,23.7353,62500.0
2009-03-19 09:40:00,26.81,26.81,26.67,26.73,93200.0,23.7441,23.7441,23.6201,23.6733,93200.0
2009-03-19 09:45:00,26.73,26.8,26.72,26.8,89800.0,23.6733,23.7353,23.6644,23.7353,89800.0
2009-03-19 09:50:00,26.8,26.8,26.65,26.69,84600.0,23.7353,23.7353,23.6024,23.6378,84600.0
2009-03-19 09:55:00,26.69,26.74,26.68,26.7,71600.0,23.6378,23.6821,23.629,23.6467,71600.0
2009-03-19 10:00:00,26.69,26.72,26.55,26.56,149400.0,23.6378,23.6644,23.5139,23.5227,149400.0
2009-03-19 10:05:00,26.56,26.58,26.53,26.58,75400.0,23.5227,23.5404,23.4961,23.5404,75400.0
2009-03-19 10:10:00,26.58,26.68,26.57,26.65,84800.0,23.5404,23.629,23.5316,23.6024,84800.0
2009-03-19 10:15:00,26.63,26.67,26.6,26.64,44300.0,23.5847,23.6201,23.5581,23.5936,44300.0
2009-03-19 10:20:00,26.65,26.67,26.62,26.64,41800.0,23.6024,23.6201,23.5758,23.5936,41800.0
2009-03-19 10:25:00,26.63,26.64,26.53,26.55,52300.0,23.5847,23.5936,23.4961,23.5139,52300.0
2009-03-19 10:30:00,26.53,26.57,26.51,26.57,26700.0,23.4961,23.5316,23.4784,23.5316,26700.0
2009-03-19 10:35:00,26.58,26.6,26.53,26.56,42900.0,23.5404,23.5581,23.4961,23.5227,42900.0
2009-03-19 10:40:00,26.56,26.66,26.55,26.62,78700.0,23.5227,23.6113,23.5139,23.5758,78700.0
2009-03-19 10:45:00,26.61,26.62,26.57,26.58,31500.0,23.567,23.5758,23.5316,23.5404,31500.0
2009-03-19 10:50:00,26.58,26.62,26.57,26.57,69700.0,23.5404,23.5758,23.5316,23.5316,69700.0
2009-03-19 10:55:00,26.58,26.63,26.54,26.61,38200.0,23.5404,23.5847,23.505,23.567,38200.0
2009-03-19 11:00:00,26.61,26.69,26.59,26.59,57700.0,23.567,23.6378,23.5493,23.5493,57700.0
2009-03-19 11:05:00,26.6,26.66,26.59,26.59,31200.0,23.5581,23.6113,23.5493,23.5493,31200.0
2009-03-19 11:10:00,26.59,26.59,26.55,26.58,41400.0,23.5493,23.5493,23.5139,23.5404,41400.0
2009-03-19 11:15:00,26.58,26.59,26.5,26.51,53100.0,23.5404,23.5493,23.4696,23.4784,53100.0
2009-03-19 11:20:00,26.51,26.54,26.5,26.52,63300.0,23.4784,23.505,23.4696,23.4873,63300.0
2009-03-19 11:25:00,26.53,26.53,26.42,26.42,47000.0,23.4961,23.4961,23.3987,23.3987,47000.0
2009-03-19 11:30:00,26.43,26.5,26.43,26.48,54100.0,23.4076,23.4696,23.4076,23.4519,54100.0
2009-03-19 11:35:00,26.47,26.54,26.46,26.49,64200.0,23.443,23.505,23.4341,23.4607,64200.0
2009-03-19 11:40:00,26.5,26.5,26.48,26.49,28500.0,23.4696,23.4696,23.4519,23.4607,28500.0
2009-03-19 11:45:00,26.49,26.5,26.43,26.46,31200.0,23.4607,23.4696,23.4076,23.4341,31200.0
2009-03-19 11:50:00,26.45,26.46,26.4,26.42,48800.0,23.4253,23.4341,23.381,23.3987,48800.0
2009-03-19 11:55:00,26.42,26.5,26.4,26.5,40600.0,23.3987,23.4696,23.381,23.4696,40600.0
2009-03-19 12:00:00,26.5,26.5,26.49,26.49,40700.0,23.4696,23.4696,23.4607,23.4607,40700.0
2009-03-19 12:05:00,26.5,26.5,26.49,26.49,41600.0,23.4696,23.4696,23.4607,23.4607,41600.0
2009-03-19 12:10:00,26.48,26.51,26.47,26.48,66700.0,23.4519,23.4784,23.443,23.4519,66700.0
2009-03-19 12:15:00,26.48,26.51,26.45,26.5,26400.0,23.4519,23.4784,23.4253,23.4696,26400.0
2009-03-19 12:20:00,26.5,26.55,26.5,26.55,69400.0,23.4696,23.5139,23.4696,23.5139,69400.0
2009-03-19 12:25:00,26.54,26.55,26.54,26.55,15900.0,23.505,23.5139,23.505,23.5139,15900.0
2009-03-19 12:30:00,26.56,26.59,26.55,26.58,41600.0,23.5227,23.5493,23.5139,23.5404,41600.0
2009-03-19 12:35:00,26.57,26.57,26.52,26.54,28200.0,23.5316,23.5316,23.4873,23.505,28200.0
2009-03-19 12:40:00,26.54,26.54,26.47,26.49,59600.0,23.505,23.505,23.443,23.4607,59600.0
2009-03-19 12:45:00,26.48,26.51,26.48,26.5,30200.0,23.4519,23.4784,23.4519,23.4696,30200.0
2009-03-19 12:50:00,26.5,26.5,26.43,26.46,47400.0,23.4696,23.4696,23.4076,23.4341,47400.0
2009-03-19 12:55:00,26.47,26.47,26.42,26.43,45400.0,23.443,23.443,23.3987,23.4076,45400.0
2009-03-19 13:00:00,26.42,26.43,26.39,26.43,47200.0,23.3987,23.4076,23.3721,23.4076,47200.0
2009-03-19 13:05:00,26.43,26.44,26.38,26.4,68600.0,23.4076,23.4164,23.3633,23.381,68600.0
2009-03-19 13:10:00,26.4,26.5,26.39,26.5,38000.0,23.381,23.4696,23.3721,23.4696,38000.0
2009-03-19 13:15:00,26.5,26.5,26.49,26.5,32000.0,23.4696,23.4696,23.4607,23.4696,32000.0
2009-03-19 13:20:00,26.5,26.57,26.49,26.56,57500.0,23.4696,23.5316,23.4607,23.5227,57500.0
2009-03-19 13:25:00,26.56,26.57,26.55,26.57,15300.0,23.5227,23.5316,23.5139,23.5316,15300.0
2009-03-19 13:30:00,26.57,26.65,26.57,26.65,52900.0,23.5316,23.6024,23.5316,23.6024,52900.0
2009-03-19 13:35:00,26.64,26.64,26.56,26.61,51000.0,23.5936,23.5936,23.5227,23.567,51000.0
2009-03-19 13:40:00,26.61,26.64,26.61,26.63,17800.0,23.567,23.5936,23.567,23.5847,17800.0
2009-03-19 13:45:00,26.63,26.72,26.63,26.72,32200.0,23.5847,23.6644,23.5847,23.6644,32200.0
2009-03-19 13:50:00,26.72,26.75,26.67,26.67,25800.0,23.6644,23.691,23.6201,23.6201,25800.0
2009-03-19 13:55:00,26.67,26.69,26.65,26.66,28100.0,23.6201,23.6378,23.6024,23.6113,28100.0
2009-03-19 14:00:00,26.66,26.72,26.66,26.7,31500.0,23.6113,23.6644,23.6113,23.6467,31500.0
2009-03-19 14:05:00,26.7,26.72,26.65,26.68,34400.0,23.6467,23.6644,23.6024,23.629,34400.0
2009-03-19 14:10:00,26.68,26.69,26.67,26.68,21900.0,23.629,23.6378,23.6201,23.629,21900.0
2009-03-19 14:15:00,26.67,26.67,26.61,26.63,11800.0,23.6201,23.6201,23.567,23.5847,11800.0
2009-03-19 14:20:00,26.64,26.67,26.6,26.64,48200.0,23.5936,23.6201,23.5581,23.5936,48200.0
2009-03-19 14:25:00,26.64,26.67,26.64,26.66,27000.0,23.5936,23.6201,23.5936,23.6113,27000.0
2009-03-19 14:30:00,26.67,26.7,26.65,26.7,46200.0,23.6201,23.6467,23.6024,23.6467,46200.0
2009-03-19 14:35:00,26.69,26.71,26.63,26.67,47700.0,23.6378,23.6556,23.5847,23.6201,47700.0
2009-03-19 14:40:00,26.68,26.7,26.64,26.67,60400.0,23.629,23.6467,23.5936,23.6201,60400.0
2009-03-19 14:45:00,26.66,26.7,26.66,26.67,44900.0,23.6113,23.6467,23.6113,23.6201,44900.0
2009-03-19 14:50:00,26.67,26.69,26.65,26.68,45300.0,23.6201,23.6378,23.6024,23.629,45300.0
2009-03-19 14:55:00,26.68,26.72,26.67,26.69,46000.0,23.629,23.6644,23.6201,23.6378,46000.0
2009-03-19 15:00:00,26.69,26.73,26.68,26.7,100600.0,23.6378,23.6733,23.629,23.6467,100600.0
2009-03-19 15:05:00,26.69,26.71,26.68,26.69,37600.0,23.6378,23.6556,23.629,23.6378,37600.0
2009-03-19 15:10:00,26.69,26.71,26.65,26.71,67200.0,23.6378,23.6556,23.6024,23.6556,67200.0
2009-03-19 15:15:00,26.71,26.75,26.7,26.71,58300.0,23.6556,23.691,23.6467,23.6556,58300.0
2009-03-19 15:20:00,26.71,26.71,26.65,26.67,37000.0,23.6556,23.6556,23.6024,23.6201,37000.0
2009-03-19 15:25:00,26.66,26.7,26.63,26.68,76200.0,23.6113,23.6467,23.5847,23.629,76200.0
2009-03-19 15:30:00,26.69,26.74,26.65,26.69,67300.0,23.6378,23.6821,23.6024,23.6378,67300.0
2009-03-19 15:35:00,26.69,26.7,26.65,26.66,87000.0,23.6378,23.6467,23.6024,23.6113,87000.0
2009-03-19 15:40:00,26.66,26.71,26.63,26.7,94900.0,23.6113,23.6556,23.5847,23.6467,94900.0
2009-03-19 15:45:00,26.7,26.73,26.68,26.69,103500.0,23.6467,23.6733,23.629,23.6378,103500.0
2009-03-19 15:50:00,26.69,26.7,26.59,26.6,154000.0,23.6378,23.6467,23.5493,23.5581,154000.0
2009-03-19 15:55:00,26.59,26.72,26.59,26.7,358700.0,23.5493,23.6644,23.5493,23.6467,358700.0
2009-03-20 09:30:00,26.87,26.95,26.54,26.54,1178100.0,23.7973,23.8681,23.505,23.505,1178100.0
2009-03-20 09:35:00,26.54,26.6,26.42,26.51,249600.0,23.505,23.5581,23.3987,23.4784,249600.0
2009-03-20 09:40:00,26.51,26.51,26.34,26.36,209800.0,23.4784,23.4784,23.3279,23.3456,209800.0
2009-03-20 09:45:00,26.37,26.52,26.35,26.47,201400.0,23.3544,23.4873,23.3367,23.443,201400.0
2009-03-20 09:50:00,26.46,26.55,26.44,26.45,136300.0,23.4341,23.5139,23.4164,23.4253,136300.0
2009-03-20 09:55:00,26.45,26.46,26.17,26.21,195900.0,23.4253,23.4341,23.1773,23.2127,195900.0
2009-03-20 10:00:00,26.22,26.27,26.21,26.25,56600.0,23.2216,23.2659,23.2127,23.2482,56600.0
2009-03-20 10:05:00,26.25,26.25,26.13,26.13,71000.0,23.2482,23.2482,23.1419,23.1419,71000.0
2009-03-20 10:10:00,26.13,26.15,26.05,26.06,68600.0,23.1419,23.1596,23.071,23.0799,68600.0
2009-03-20 10:15:00,26.06,26.08,25.97,25.97,123700.0,23.0799,23.0976,23.0002,23.0002,123700.0
2009-03-20 10:20:00,25.98,25.98,25.91,25.92,98300.0,23.009,23.009,22.947,22.9559,98300.0
2009-03-20 10:25:00,25.91,25.95,25.89,25.95,267300.0,22.947,22.9825,22.9293,22.9825,267300.0
2009-03-20 10:30:00,25.95,25.96,25.94,25.95,79600.0,22.9825,22.9913,22.9736,22.9825,79600.0
2009-03-20 10:35:00,25.95,25.95,25.87,25.89,76900.0,22.9825,22.9825,22.9116,22.9293,76900.0
2009-03-20 10:40:00,25.9,25.91,25.87,25.87,81800.0,22.9382,22.947,22.9116,22.9116,81800.0
2009-03-20 10:45:00,25.87,25.9,25.83,25.9,217200.0,22.9116,22.9382,22.8762,22.9382,217200.0
2009-03-20 10:50:00,25.9,25.95,25.89,25.95,81700.0,22.9382,22.9825,22.9293,22.9825,81700.0
2009-03-20 10:55:00,25.95,25.95,25.88,25.88,74300.0,22.9825,22.9825,22.9205,22.9205,74300.0
2009-03-20 11:00:00,25.88,25.88,25.79,25.8,58200.0,22.9205,22.9205,22.8408,22.8496,58200.0
2009-03-20 11:05:00,25.8,25.81,25.75,25.8,77600.0,22.8496,22.8585,22.8053,22.8496,77600.0
2009-03-20 11:10:00,25.79,25.8,25.74,25.74,60300.0,22.8408,22.8496,22.7965,22.7965,60300.0
2009-03-20 11:15:00,25.74,25.74,25.56,25.57,283200.0,22.7965,22.7965,22.6371,22.6459,283200.0
2009-03-20 11:20:00,25.56,25.57,25.4,25.41,167000.0,22.6371,22.6459,22.4954,22.5042,167000.0
2009-03-20 11:25:00,25.41,25.41,25.35,25.35,131100.0,22.5042,22.5042,22.4511,22.4511,131100.0
2009-03-20 11:30:00,25.35,25.66,25.35,25.6,272400.0,22.4511,22.7256,22.4511,22.6725,272400.0
2009-03-20 11:35:00,25.59,25.61,25.56,25.6,71900.0,22.6636,22.6813,22.6371,22.6725,71900.0
2009-03-20 11:40:00,25.61,25.65,25.59,25.6,60300.0,22.6813,22.7168,22.6636,22.6725,60300.0
2009-03-20 11:45:00,25.59,25.59,25.55,25.57,50000.0,22.6636,22.6636,22.6282,22.6459,50000.0
2009-03-20 11:50:00,25.56,25.61,25.56,25.6,45700.0,22.6371,22.6813,22.6371,22.6725,45700.0
2009-03-20 11:55:00,25.6,25.6,25.49,25.54,130900.0,22.6725,22.6725,22.5751,22.6193,130900.0
2009-03-20 12:00:00,25.55,25.56,25.48,25.48,136900.0,22.6282,22.6371,22.5662,22.5662,136900.0
2009-03-20 12:05:00,25.48,25.49,25.46,25.48,75800.0,22.5662,22.5751,22.5485,22.5662,75800.0
2009-03-20 12:10:00,25.48,25.53,25.48,25.53,68000.0,22.5662,22.6105,22.5662,22.6105,68000.0
2009-03-20 12:15:00,25.52,25.52,25.48,25.5,45800.0,22.6016,22.6016,22.5662,22.5839,45800.0
2009-03-20 12:20:00,25.5,25.52,25.49,25.5,41100.0,22.5839,22.6016,22.5751,22.5839,41100.0
2009-03-20 12:25:00,25.49,25.52,25.49,25.51,216000.0,22.5751,22.6016,22.5751,22.5928,216000.0
2009-03-20 12:30:00,25.51,25.58,25.51,25.57,81400.0,22.5928,22.6548,22.5928,22.6459,81400.0
2009-03-20 12:35:00,25.56,25.58,25.48,25.48,61300.0,22.6371,22.6548,22.5662,22.5662,61300.0
2009-03-20 12:40:00,25.48,25.51,25.43,25.48,36700.0,22.5662,22.5928,22.5219,22.5662,36700.0
2009-03-20 12:45:00,25.49,25.5,25.44,25.45,30500.0,22.5751,22.5839,22.5308,22.5396,30500.0
2009-03-20 12:50:00,25.44,25.44,25.28,25.29,103800.0,22.5308,22.5308,22.3891,22.3979,103800.0
2009-03-20 12:55:00,25.29,25.3,25.25,25.3,79300.0,22.3979,22.4068,22.3625,22.4068,79300.0
2009-03-20 13:00:00,25.3,25.36,25.29,25.36,39400.0,22.4068,22.4599,22.3979,22.4599,39400.0
2009-03-20 13:05:00,25.36,25.36,25.33,25.34,59000.0,22.4599,22.4599,22.4334,22.4422,59000.0
2009-03-20 13:10:00,25.34,25.36,25.33,25.34,30500.0,22.4422,22.4599,22.4334,22.4422,30500.0
2009-03-20 13:15:00,25.34,25.35,25.29,25.3,20000.0,22.4422,22.4511,22.3979,22.4068,20000.0
2009-03-20 13:20:00,25.3,25.3,25.22,25.24,52300.0,22.4068,22.4068,22.3359,22.3537,52300.0
2009-03-20 13:25:00,25.24,25.26,25.2,25.26,30100.0,22.3537,22.3714,22.3182,22.3714,30100.0
2009-03-20 13:30:00,25.25,25.31,25.25,25.3,28500.0,22.3625,22.4157,22.3625,22.4068,28500.0
2009-03-20 13:35:00,25.3,25.3,25.17,25.17,76300.0,22.4068,22.4068,22.2917,22.2917,76300.0
2009-03-20 13:40:00,25.18,25.2,25.15,25.2,23200.0,22.3005,22.3182,22.2739,22.3182,23200.0
2009-03-20 13:45:00,25.19,25.2,25.11,25.13,50500.0,22.3094,22.3182,22.2385,22.2562,50500.0
2009-03-20 13:50:00,25.13,25.2,25.13,25.13,47400.0,22.2562,22.3182,22.2562,22.2562,47400.0
2009-03-20 13:55:00,25.12,25.18,25.12,25.16,45100.0,22.2474,22.3005,22.2474,22.2828,45100.0
2009-03-20 14:00:00,25.16,25.16,25.08,25.15,81400.0,22.2828,22.2828,22.212,22.2739,81400.0
2009-03-20 14:05:00,25.14,25.15,25.09,25.12,47100.0,22.2651,22.2739,22.2208,22.2474,47100.0
2009-03-20 14:10:00,25.12,25.16,25.11,25.15,32500.0,22.2474,22.2828,22.2385,22.2739,32500.0
2009-03-20 14:15:00,25.15,25.16,25.11,25.12,60200.0,22.2739,22.2828,22.2385,22.2474,60200.0
2009-03-20 14:20:00,25.12,25.14,25.12,25.12,35600.0,22.2474,22.2651,22.2474,22.2474,35600.0
2009-03-20 14:25:00,25.13,25.17,25.09,25.16,45500.0,22.2562,22.2917,22.2208,22.2828,45500.0
2009-03-20 14:30:00,25.16,25.22,25.14,25.2,67800.0,22.2828,22.3359,22.2651,22.3182,67800.0
2009-03-20 14:35:00,25.19,25.27,25.18,25.25,85300.0,22.3094,22.3802,22.3005,22.3625,85300.0
2009-03-20 14:40:00,25.24,25.25,25.16,25.19,62500.0,22.3537,22.3625,22.2828,22.3094,62500.0
2009-03-20 14:45:00,25.18,25.24,25.18,25.24,57300.0,22.3005,22.3537,22.3005,22.3537,57300.0
2009-03-20 14:50:00,25.24,25.25,25.22,25.24,45500.0,22.3537,22.3625,22.3359,22.3537,45500.0
2009-03-20 14:55:00,25.24,25.36,25.24,25.35,92800.0,22.3537,22.4599,22.3537,22.4511,92800.0
2009-03-20 15:00:00,25.35,25.41,25.35,25.39,146200.0,22.4511,22.5042,22.4511,22.4865,146200.0
2009-03-20 15:05:00,25.39,25.43,25.37,25.42,201800.0,22.4865,22.5219,22.4688,22.5131,201800.0
2009-03-20 15:10:00,25.43,25.48,25.39,25.39,127400.0,22.5219,22.5662,22.4865,22.4865,127400.0
2009-03-20 15:15:00,25.39,25.4,25.35,25.37,49100.0,22.4865,22.4954,22.4511,22.4688,49100.0
2009-03-20 15:20:00,25.37,25.48,25.36,25.48,89100.0,22.4688,22.5662,22.4599,22.5662,89100.0
2009-03-20 15:25:00,25.48,25.5,25.46,25.47,62900.0,22.5662,22.5839,22.5485,22.5574,62900.0
2009-03-20 15:30:00,25.47,25.56,25.46,25.56,94800.0,22.5574,22.6371,22.5485,22.6371,94800.0
2009-03-20 15:35:00,25.55,25.57,25.51,25.52,72000.0,22.6282,22.6459,22.5928,22.6016,72000.0
2009-03-20 15:40:00,25.52,25.54,25.45,25.48,96100.0,22.6016,22.6193,22.5396,22.5662,96100.0
2009-03-20 15:45:00,25.48,25.48,25.44,25.44,96800.0,22.5662,22.5662,22.5308,22.5308,96800.0
2009-03-20 15:50:00,25.44,25.49,25.41,25.48,172000.0,22.5308,22.5751,22.5042,22.5662,172000.0
2009-03-20 15:55:00,25.49,25.49,25.38,25.43,412700.0,22.5751,22.5751,22.4776,22.5219,412700.0
2009-03-23 09:30:00,26.08,26.12,25.75,25.87,78500.0,23.0976,23.133,22.8053,22.9116,78500.0
2009-03-23 09:35:00,25.84,25.9,25.79,25.84,50200.0,22.885,22.9382,22.8408,22.885,50200.0
2009-03-23 09:40:00,25.84,25.86,25.69,25.77,61600.0,22.885,22.9028,22.7522,22.823,61600.0
2009-03-23 09:45:00,25.78,25.9,25.77,25.8,53300.0,22.8319,22.9382,22.823,22.8496,53300.0
2009-03-23 09:50:00,25.8,25.87,25.75,25.87,74700.0,22.8496,22.9116,22.8053,22.9116,74700.0
2009-03-23 09:55:00,25.87,25.9,25.83,25.88,83200.0,22.9116,22.9382,22.8762,22.9205,83200.0
2009-03-23 10:00:00,25.89,25.91,25.79,25.79,218400.0,22.9293,22.947,22.8408,22.8408,218400.0
2009-03-23 10:05:00,25.79,25.8,25.7,25.72,119600.0,22.8408,22.8496,22.7611,22.7788,119600.0
2009-03-23 10:10:00,25.72,25.78,25.7,25.73,89200.0,22.7788,22.8319,22.7611,22.7876,89200.0
2009-03-23 10:15:00,25.73,25.83,25.73,25.8,73400.0,22.7876,22.8762,22.7876,22.8496,73400.0
2009-03-23 10:20:00,25.8,25.8,25.74,25.75,58100.0,22.8496,22.8496,22.7965,22.8053,58100.0
2009-03-23 10:25:00,25.75,25.8,25.72,25.8,34800.0,22.8053,22.8496,22.7788,22.8496,34800.0
2009-03-23 10:30:00,25.8,25.8,25.75,25.78,40600.0,22.8496,22.8496,22.8053,22.8319,40600.0
2009-03-23 10:35:00,25.79,25.8,25.75,25.78,169300.0,22.8408,22.8496,22.8053,22.8319,169300.0
2009-03-23 10:40:00,25.78,25.8,25.76,25.8,99100.0,22.8319,22.8496,22.8142,22.8496,99100.0
2009-03-23 10:45:00,25.8,25.83,25.79,25.83,91900.0,22.8496,22.8762,22.8408,22.8762,91900.0
2009-03-23 10:50:00,25.83,25.89,25.75,25.78,148400.0,22.8762,22.9293,22.8053,22.8319,148400.0
2009-03-23 10:55:00,25.77,25.8,25.76,25.76,73100.0,22.823,22.8496,22.8142,22.8142,73100.0
2009-03-23 11:00:00,25.75,25.81,25.75,25.76,63900.0,22.8053,22.8585,22.8053,22.8142,63900.0
2009-03-23 11:05:00,25.76,25.81,25.75,25.8,42100.0,22.8142,22.8585,22.8053,22.8496,42100.0
2009-03-23 11:10:00,25.8,25.8,25.74,25.74,30300.0,22.8496,22.8496,22.7965,22.7965,30300.0
2009-03-23 11:15:00,25.73,25.87,25.73,25.86,43800.0,22.7876,22.9116,22.7876,22.9028,43800.0
2009-03-23 11:20:00,25.87,25.87,25.85,25.86,30900.0,22.9116,22.9116,22.8939,22.9028,30900.0
2009-03-23 11:25:00,25.86,25.89,25.82,25.82,131800.0,22.9028,22.9293,22.8673,22.8673,131800.0
2009-03-23 11:30:00,25.82,25.89,25.81,25.82,187700.0,22.8673,22.9293,22.8585,22.8673,187700.0
2009-03-23 11:35:00,25.83,25.83,25.68,25.75,112700.0,22.8762,22.8762,22.7433,22.8053,112700.0
2009-03-23 11:40:00,25.75,25.79,25.75,25.79,36800.0,22.8053,22.8408,22.8053,22.8408,36800.0
2009-03-23 11:45:00,25.8,25.89,25.8,25.89,41000.0,22.8496,22.9293,22.8496,22.9293,41000.0
2009-03-23 11:50:00,25.89,25.94,25.88,25.92,75200.0,22.9293,22.9736,22.9205,22.9559,75200.0
2009-03-23 11:55:00,25.92,26.0,25.92,25.98,45900.0,22.9559,23.0267,22.9559,23.009,45900.0
2009-03-23 12:00:00,25.98,25.99,25.97,25.99,9600.0,23.009,23.0179,23.0002,23.0179,9600.0
2009-03-23 12:05:00,25.98,26.01,25.97,26.0,22300.0,23.009,23.0356,23.0002,23.0267,22300.0
2009-03-23 12:10:00,26.01,26.04,25.98,25.98,35600.0,23.0356,23.0622,23.009,23.009,35600.0
2009-03-23 12:15:00,25.98,26.0,25.94,25.94,17700.0,23.009,23.0267,22.9736,22.9736,17700.0
2009-03-23 12:20:00,25.94,26.0,25.93,25.97,16900.0,22.9736,23.0267,22.9648,23.0002,16900.0
2009-03-23 12:25:00,25.97,25.98,25.94,25.98,15300.0,23.0002,23.009,22.9736,23.009,15300.0
2009-03-23 12:30:00,25.99,26.0,25.98,25.99,10300.0,23.0179,23.0267,23.009,23.0179,10300.0
2009-03-23 12:35:00,25.99,26.01,25.97,25.97,19100.0,23.0179,23.0356,23.0002,23.0002,19100.0
2009-03-23 12:40:00,25.97,25.98,25.94,25.96,29800.0,23.0002,23.009,22.9736,22.9913,29800.0
2009-03-23 12:45:00,25.96,25.98,25.87,25.92,79900.0,22.9913,23.009,22.9116,22.9559,79900.0
2009-03-23 12:50:00,25.92,25.95,25.92,25.92,22500.0,22.9559,22.9825,22.9559,22.9559,22500.0
2009-03-23 12:55:00,25.92,25.93,25.87,25.87,22700.0,22.9559,22.9648,22.9116,22.9116,22700.0
2009-03-23 13:00:00,25.87,25.88,25.84,25.85,33200.0,22.9116,22.9205,22.885,22.8939,33200.0
2009-03-23 13:05:00,25.85,25.9,25.84,25.9,10700.0,22.8939,22.9382,22.885,22.9382,10700.0
2009-03-23 13:10:00,25.9,25.96,25.87,25.95,67100.0,22.9382,22.9913,22.9116,22.9825,67100.0
2009-03-23 13:15:00,25.95,25.99,25.95,25.98,17800.0,22.9825,23.0179,22.9825,23.009,17800.0
2009-03-23 13:20:00,25.99,25.99,25.92,25.92,35300.0,23.0179,23.0179,22.9559,22.9559,35300.0
2009-03-23 13:25:00,25.92,25.92,25.8,25.8,34100.0,22.9559,22.9559,22.8496,22.8496,34100.0
2009-03-23 13:30:00,25.8,25.83,25.76,25.8,25300.0,22.8496,22.8762,22.8142,22.8496,25300.0
2009-03-23 13:35:00,25.79,25.81,25.73,25.77,29700.0,22.8408,22.8585,22.7876,22.823,29700.0
2009-03-23 13:40:00,25.76,25.79,25.74,25.78,12900.0,22.8142,22.8408,22.7965,22.8319,12900.0
2009-03-23 13:45:00,25.78,25.84,25.78,25.84,17700.0,22.8319,22.885,22.8319,22.885,17700.0
2009-03-23 13:50:00,25.83,25.84,25.8,25.84,35600.0,22.8762,22.885,22.8496,22.885,35600.0
2009-03-23 13:55:00,25.84,25.85,25.78,25.82,28200.0,22.885,22.8939,22.8319,22.8673,28200.0
2009-03-23 14:00:00,25.81,25.88,25.81,25.87,19600.0,22.8585,22.9205,22.8585,22.9116,19600.0
2009-03-23 14:05:00,25.87,25.9,25.87,25.89,26800.0,22.9116,22.9382,22.9116,22.9293,26800.0
2009-03-23 14:10:00,25.9,25.9,25.75,25.83,105300.0,22.9382,22.9382,22.8053,22.8762,105300.0
2009-03-23 14:15:00,25.84,25.85,25.82,25.84,24400.0,22.885,22.8939,22.8673,22.885,24400.0
2009-03-23 14:20:00,25.84,25.85,25.83,25.84,12600.0,22.885,22.8939,22.8762,22.885,12600.0
2009-03-23 14:25:00,25.84,25.93,25.84,25.93,25500.0,22.885,22.9648,22.885,22.9648,25500.0
2009-03-23 14:30:00,25.92,25.98,25.92,25.98,44300.0,22.9559,23.009,22.9559,23.009,44300.0
2009-03-23 14:35:00,25.98,26.04,25.97,26.02,41400.0,23.009,23.0622,23.0002,23.0445,41400.0
2009-03-23 14:40:00,26.02,26.07,26.02,26.06,61200.0,23.0445,23.0887,23.0445,23.0799,61200.0
2009-03-23 14:45:00,26.06,26.15,26.06,26.14,43900.0,23.0799,23.1596,23.0799,23.1507,43900.0
2009-03-23 14:50:00,26.14,26.27,26.1,26.24,105900.0,23.1507,23.2659,23.1153,23.2393,105900.0
2009-03-23 14:55:00,26.24,26.28,26.13,26.27,138000.0,23.2393,23.2747,23.1419,23.2659,138000.0
2009-03-23 15:00:00,26.27,26.33,26.22,26.3,84100.0,23.2659,23.319,23.2216,23.2924,84100.0
2009-03-23 15:05:00,26.3,26.32,26.22,26.24,31200.0,23.2924,23.3102,23.2216,23.2393,31200.0
2009-03-23 15:10:00,26.23,26.32,26.23,26.31,63900.0,23.2304,23.3102,23.2304,23.3013,63900.0
2009-03-23 15:15:00,26.32,26.37,26.32,26.35,56900.0,23.3102,23.3544,23.3102,23.3367,56900.0
2009-03-23 15:20:00,26.36,26.42,26.35,26.42,59500.0,23.3456,23.3987,23.3367,23.3987,59500.0
2009-03-23 15:25:00,26.42,26.44,26.38,26.41,94800.0,23.3987,23.4164,23.3633,23.3899,94800.0
2009-03-23 15:30:00,26.41,26.46,26.36,26.43,105800.0,23.3899,23.4341,23.3456,23.4076,105800.0
2009-03-23 15:35:00,26.43,26.52,26.4,26.5,96800.0,23.4076,23.4873,23.381,23.4696,96800.0
2009-03-23 15:40:00,26.5,26.58,26.5,26.52,211200.0,23.4696,23.5404,23.4696,23.4873,211200.0
2009-03-23 15:45:00,26.53,26.62,26.5,26.62,251200.0,23.4961,23.5758,23.4696,23.5758,251200.0
2009-03-23 15:50:00,26.62,26.71,26.61,26.7,263000.0,23.5758,23.6556,23.567,23.6467,263000.0
2009-03-23 15:55:00,26.7,26.9,26.66,26.9,332300.0,23.6467,23.8238,23.6113,23.8238,332300.0
2009-03-24 09:30:00,26.45,26.62,26.19,26.56,62900.0,23.4253,23.5758,23.195,23.5227,62900.0
2009-03-24 09:35:00,26.49,26.54,26.35,26.36,82100.0,23.4607,23.505,23.3367,23.3456,82100.0
2009-03-24 09:40:00,26.39,26.52,26.26,26.42,35200.0,23.3721,23.4873,23.257,23.3987,35200.0
2009-03-24 09:45:00,26.41,26.43,26.28,26.42,31100.0,23.3899,23.4076,23.2747,23.3987,31100.0
2009-03-24 09:50:00,26.42,26.42,26.29,26.39,23200.0,23.3987,23.3987,23.2836,23.3721,23200.0
2009-03-24 09:55:00,26.39,26.51,26.38,26.4,48100.0,23.3721,23.4784,23.3633,23.381,48100.0
2009-03-24 10:00:00,26.42,26.53,26.42,26.43,83100.0,23.3987,23.4961,23.3987,23.4076,83100.0
2009-03-24 10:05:00,26.43,26.53,26.43,26.52,42800.0,23.4076,23.4961,23.4076,23.4873,42800.0
2009-03-24 10:10:00,26.51,26.51,26.43,26.43,34100.0,23.4784,23.4784,23.4076,23.4076,34100.0
2009-03-24 10:15:00,26.43,26.5,26.39,26.39,61400.0,23.4076,23.4696,23.3721,23.3721,61400.0
2009-03-24 10:20:00,26.38,26.41,26.32,26.38,55000.0,23.3633,23.3899,23.3102,23.3633,55000.0
2009-03-24 10:25:00,26.37,26.4,26.31,26.31,53700.0,23.3544,23.381,23.3013,23.3013,53700.0
2009-03-24 10:30:00,26.32,26.35,26.29,26.35,42400.0,23.3102,23.3367,23.2836,23.3367,42400.0
2009-03-24 10:35:00,26.36,26.39,26.28,26.39,56800.0,23.3456,23.3721,23.2747,23.3721,56800.0
2009-03-24 10:40:00,26.39,26.44,26.38,26.38,61100.0,23.3721,23.4164,23.3633,23.3633,61100.0
2009-03-24 10:45:00,26.38,26.39,26.33,26.35,71100.0,23.3633,23.3721,23.319,23.3367,71100.0
2009-03-24 10:50:00,26.36,26.39,26.34,26.34,68400.0,23.3456,23.3721,23.3279,23.3279,68400.0
2009-03-24 10:55:00,26.34,26.37,26.31,26.35,33700.0,23.3279,23.3544,23.3013,23.3367,33700.0
2009-03-24 11:00:00,26.34,26.42,26.32,26.39,42900.0,23.3279,23.3987,23.3102,23.3721,42900.0
2009-03-24 11:05:00,26.4,26.41,26.35,26.35,21500.0,23.381,23.3899,23.3367,23.3367,21500.0
2009-03-24 11:10:00,26.35,26.42,26.34,26.4,24400.0,23.3367,23.3987,23.3279,23.381,24400.0
2009-03-24 11:15:00,26.39,26.43,26.38,26.41,22300.0,23.3721,23.4076,23.3633,23.3899,22300.0
2009-03-24 11:20:00,26.4,26.45,26.39,26.43,28400.0,23.381,23.4253,23.3721,23.4076,28400.0
2009-03-24 11:25:00,26.44,26.5,26.42,26.43,35600.0,23.4164,23.4696,23.3987,23.4076,35600.0
2009-03-24 11:30:00,26.42,26.45,26.39,26.4,20200.0,23.3987,23.4253,23.3721,23.381,20200.0
2009-03-24 11:35:00,26.39,26.44,26.38,26.41,26800.0,23.3721,23.4164,23.3633,23.3899,26800.0
2009-03-24 11:40:00,26.41,26.42,26.33,26.33,34100.0,23.3899,23.3987,23.319,23.319,34100.0
2009-03-24 11:45:00,26.34,26.35,26.3,26.33,24500.0,23.3279,23.3367,23.2924,23.319,24500.0
2009-03-24 11:50:00,26.32,26.34,26.26,26.28,27700.0,23.3102,23.3279,23.257,23.2747,27700.0
2009-03-24 11:55:00,26.29,26.29,26.23,26.24,23000.0,23.2836,23.2836,23.2304,23.2393,23000.0
2009-03-24 12:00:00,26.24,26.24,26.13,26.13,53500.0,23.2393,23.2393,23.1419,23.1419,53500.0
2009-03-24 12:05:00,26.15,26.24,26.15,26.19,29600.0,23.1596,23.2393,23.1596,23.195,29600.0
2009-03-24 12:10:00,26.18,26.24,26.16,26.24,25900.0,23.1862,23.2393,23.1684,23.2393,25900.0
2009-03-24 12:15:00,26.23,26.3,26.23,26.29,13700.0,23.2304,23.2924,23.2304,23.2836,13700.0
2009-03-24 12:20:00,26.29,26.3,26.26,26.29,14900.0,23.2836,23.2924,23.257,23.2836,14900.0
2009-03-24 12:25:00,26.29,26.37,26.29,26.37,24900.0,23.2836,23.3544,23.2836,23.3544,24900.0
2009-03-24 12:30:00,26.36,26.41,26.36,26.41,35600.0,23.3456,23.3899,23.3456,23.3899,35600.0
2009-03-24 12:35:00,26.41,26.43,26.38,26.38,18500.0,23.3899,23.4076,23.3633,23.3633,18500.0
2009-03-24 12:40:00,26.38,26.41,26.36,26.36,13600.0,23.3633,23.3899,23.3456,23.3456,13600.0
2009-03-24 12:45:00,26.36,26.4,26.35,26.39,13400.0,23.3456,23.381,23.3367,23.3721,13400.0
2009-03-24 12:50:00,26.4,26.49,26.4,26.49,26900.0,23.381,23.4607,23.381,23.4607,26900.0
2009-03-24 12:55:00,26.5,26.57,26.49,26.55,59000.0,23.4696,23.5316,23.4607,23.5139,59000.0
2009-03-24 13:00:00,26.55,26.56,26.5,26.5,24200.0,23.5139,23.5227,23.4696,23.4696,24200.0
2009-03-24 13:05:00,26.5,26.54,26.49,26.54,60200.0,23.4696,23.505,23.4607,23.505,60200.0
2009-03-24 13:10:00,26.54,26.58,26.48,26.57,42400.0,23.505,23.5404,23.4519,23.5316,42400.0
2009-03-24 13:15:00,26.57,26.63,26.54,26.55,51700.0,23.5316,23.5847,23.505,23.5139,51700.0
2009-03-24 13:20:00,26.54,26.59,26.53,26.58,31100.0,23.505,23.5493,23.4961,23.5404,31100.0
2009-03-24 13:25:00,26.58,26.62,26.58,26.61,20200.0,23.5404,23.5758,23.5404,23.567,20200.0
2009-03-24 13:30:00,26.6,26.6,26.47,26.47,28400.0,23.5581,23.5581,23.443,23.443,28400.0
2009-03-24 13:35:00,26.47,26.48,26.43,26.44,33400.0,23.443,23.4519,23.4076,23.4164,33400.0
2009-03-24 13:40:00,26.45,26.47,26.44,26.45,14200.0,23.4253,23.443,23.4164,23.4253,14200.0
2009-03-24 13:45:00,26.45,26.46,26.43,26.45,24800.0,23.4253,23.4341,23.4076,23.4253,24800.0
2009-03-24 13:50:00,26.44,26.46,26.39,26.4,27700.0,23.4164,23.4341,23.3721,23.381,27700.0
2009-03-24 13:55:00,26.4,26.45,26.39,26.44,19000.0,23.381,23.4253,23.3721,23.4164,19000.0
2009-03-24 14:00:00,26.44,26.44,26.4,26.42,14500.0,23.4164,23.4164,23.381,23.3987,14500.0
2009-03-24 14:05:00,26.43,26.53,26.43,26.53,31000.0,23.4076,23.4961,23.4076,23.4961,31000.0
2009-03-24 14:10:00,26.52,26.54,26.49,26.5,24400.0,23.4873,23.505,23.4607,23.4696,24400.0
2009-03-24 14:15:00,26.5,26.56,26.49,26.52,32300.0,23.4696,23.5227,23.4607,23.4873,32300.0
2009-03-24 14:20:00,26.53,26.56,26.52,26.54,30900.0,23.4961,23.5227,23.4873,23.505,30900.0
2009-03-24 14:25:00,26.54,26.55,26.46,26.48,32600.0,23.505,23.5139,23.4341,23.4519,32600.0
2009-03-24 14:30:00,26.48,26.53,26.46,26.47,54300.0,23.4519,23.4961,23.4341,23.443,54300.0
2009-03-24 14:35:00,26.48,26.54,26.46,26.5,47300.0,23.4519,23.505,23.4341,23.4696,47300.0
2009-03-24 14:40:00,26.5,26.59,26.5,26.55,103600.0,23.4696,23.5493,23.4696,23.5139,103600.0
2009-03-24 14:45:00,26.55,26.55,26.49,26.5,80400.0,23.5139,23.5139,23.4607,23.4696,80400.0
2009-03-24 14:50:00,26.5,26.55,26.47,26.5,126100.0,23.4696,23.5139,23.443,23.4696,126100.0
2009-03-24 14:55:00,26.5,26.55,26.46,26.54,77700.0,23.4696,23.5139,23.4341,23.505,77700.0
2009-03-24 15:00:00,26.55,26.58,26.54,26.55,57900.0,23.5139,23.5404,23.505,23.5139,57900.0
2009-03-24 15:05:00,26.55,26.55,26.46,26.5,50400.0,23.5139,23.5139,23.4341,23.4696,50400.0
2009-03-24 15:10:00,26.48,26.51,26.47,26.5,52300.0,23.4519,23.4784,23.443,23.4696,52300.0
2009-03-24 15:15:00,26.5,26.57,26.5,26.55,42500.0,23.4696,23.5316,23.4696,23.5139,42500.0
2009-03-24 15:20:00,26.55,26.56,26.5,26.52,67800.0,23.5139,23.5227,23.4696,23.4873,67800.0
2009-03-24 15:25:00,26.52,26.54,26.47,26.54,53500.0,23.4873,23.505,23.443,23.505,53500.0
2009-03-24 15:30:00,26.53,26.56,26.46,26.5,92400.0,23.4961,23.5227,23.4341,23.4696,92400.0
2009-03-24 15:35:00,26.5,26.58,26.49,26.56,60000.0,23.4696,23.5404,23.4607,23.5227,60000.0
2009-03-24 15:40:00,26.56,26.58,26.49,26.51,78000.0,23.5227,23.5404,23.4607,23.4784,78000.0
2009-03-24 15:45:00,26.52,26.56,26.48,26.48,80500.0,23.4873,23.5227,23.4519,23.4519,80500.0
2009-03-24 15:50:00,26.48,26.49,26.44,26.44,130200.0,23.4519,23.4607,23.4164,23.4164,130200.0
2009-03-24 15:55:00,26.45,26.48,26.17,26.39,155400.0,23.4253,23.4519,23.1773,23.3721,155400.0
2009-03-25 09:30:00,26.46,26.8,26.42,26.77,85800.0,23.4341,23.7353,23.3987,23.7087,85800.0
2009-03-25 09:35:00,26.8,26.8,26.64,26.77,59800.0,23.7353,23.7353,23.5936,23.7087,59800.0
2009-03-25 09:40:00,26.78,26.84,26.74,26.8,77400.0,23.7175,23.7707,23.6821,23.7353,77400.0
2009-03-25 09:45:00,26.79,26.82,26.7,26.75,74800.0,23.7264,23.753,23.6467,23.691,74800.0
2009-03-25 09:50:00,26.75,26.81,26.71,26.77,35700.0,23.691,23.7441,23.6556,23.7087,35700.0
2009-03-25 09:55:00,26.77,26.86,26.77,26.83,47900.0,23.7087,23.7884,23.7087,23.7618,47900.0
2009-03-25 10:00:00,26.84,27.0,26.84,27.0,117000.0,23.7707,23.9124,23.7707,23.9124,117000.0
2009-03-25 10:05:00,26.99,27.06,26.97,27.05,85900.0,23.9035,23.9655,23.8858,23.9567,85900.0
2009-03-25 10:10:00,27.05,27.06,26.98,27.02,79600.0,23.9567,23.9655,23.8947,23.9301,79600.0
2009-03-25 10:15:00,27.02,27.13,27.0,27.13,94100.0,23.9301,24.0275,23.9124,24.0275,94100.0
2009-03-25 10:20:00,27.12,27.18,27.11,27.13,119000.0,24.0187,24.0718,24.0098,24.0275,119000.0
2009-03-25 10:25:00,27.12,27.12,26.99,27.0,69400.0,24.0187,24.0187,23.9035,23.9124,69400.0
2009-03-25 10:30:00,27.0,27.02,26.94,27.0,75500.0,23.9124,23.9301,23.8593,23.9124,75500.0
2009-03-25 10:35:00,26.99,27.21,26.99,27.18,72100.0,23.9035,24.0984,23.9035,24.0718,72100.0
2009-03-25 10:40:00,27.17,27.19,27.14,27.16,40400.0,24.0629,24.0807,24.0364,24.0541,40400.0
2009-03-25 10:45:00,27.15,27.18,27.07,27.08,42000.0,24.0452,24.0718,23.9744,23.9832,42000.0
2009-03-25 10:50:00,27.07,27.07,26.96,26.99,45300.0,23.9744,23.9744,23.877,23.9035,45300.0
2009-03-25 10:55:00,26.98,27.01,26.89,26.9,29300.0,23.8947,23.9212,23.815,23.8238,29300.0
2009-03-25 11:00:00,26.9,26.92,26.88,26.91,27900.0,23.8238,23.8415,23.8061,23.8327,27900.0
2009-03-25 11:05:00,26.91,26.95,26.88,26.94,27000.0,23.8327,23.8681,23.8061,23.8593,27000.0
2009-03-25 11:10:00,26.94,26.97,26.87,26.88,26700.0,23.8593,23.8858,23.7973,23.8061,26700.0
2009-03-25 11:15:00,26.88,26.89,26.77,26.81,68900.0,23.8061,23.815,23.7087,23.7441,68900.0
2009-03-25 11:20:00,26.81,26.85,26.74,26.85,64200.0,23.7441,23.7795,23.6821,23.7795,64200.0
2009-03-25 11:25:00,26.84,26.86,26.79,26.82,29600.0,23.7707,23.7884,23.7264,23.753,29600.0
2009-03-25 11:30:00,26.82,26.84,26.8,26.8,22200.0,23.753,23.7707,23.7353,23.7353,22200.0
2009-03-25 11:35:00,26.8,26.81,26.75,26.81,27800.0,23.7353,23.7441,23.691,23.7441,27800.0
2009-03-25 11:40:00,26.8,26.8,26.74,26.79,26800.0,23.7353,23.7353,23.6821,23.7264,26800.0
2009-03-25 11:45:00,26.78,26.86,26.78,26.81,34000.0,23.7175,23.7884,23.7175,23.7441,34000.0
2009-03-25 11:50:00,26.82,26.82,26.78,26.81,19400.0,23.753,23.753,23.7175,23.7441,19400.0
2009-03-25 11:55:00,26.81,26.81,26.75,26.76,14000.0,23.7441,23.7441,23.691,23.6998,14000.0
2009-03-25 12:00:00,26.76,26.86,26.74,26.83,32200.0,23.6998,23.7884,23.6821,23.7618,32200.0
2009-03-25 12:05:00,26.83,26.88,26.83,26.84,35400.0,23.7618,23.8061,23.7618,23.7707,35400.0
2009-03-25 12:10:00,26.84,26.84,26.81,26.82,20100.0,23.7707,23.7707,23.7441,23.753,20100.0
2009-03-25 12:15:00,26.81,26.81,26.69,26.69,54400.0,23.7441,23.7441,23.6378,23.6378,54400.0
2009-03-25 12:20:00,26.69,26.72,26.6,26.63,48500.0,23.6378,23.6644,23.5581,23.5847,48500.0
2009-03-25 12:25:00,26.63,26.66,26.58,26.65,45800.0,23.5847,23.6113,23.5404,23.6024,45800.0
2009-03-25 12:30:00,26.66,26.67,26.6,26.62,17900.0,23.6113,23.6201,23.5581,23.5758,17900.0
2009-03-25 12:35:00,26.62,26.65,26.6,26.63,18600.0,23.5758,23.6024,23.5581,23.5847,18600.0
2009-03-25 12:40:00,26.64,26.67,26.6,26.61,36200.0,23.5936,23.6201,23.5581,23.567,36200.0
2009-03-25 12:45:00,26.61,26.61,26.53,26.54,65600.0,23.567,23.567,23.4961,23.505,65600.0
2009-03-25 12:50:00,26.54,26.59,26.51,26.58,42500.0,23.505,23.5493,23.4784,23.5404,42500.0
2009-03-25 12:55:00,26.58,26.6,26.57,26.58,16100.0,23.5404,23.5581,23.5316,23.5404,16100.0
2009-03-25 13:00:00,26.59,26.65,26.57,26.61,25200.0,23.5493,23.6024,23.5316,23.567,25200.0
2009-03-25 13:05:00,26.6,26.6,26.53,26.53,24700.0,23.5581,23.5581,23.4961,23.4961,24700.0
2009-03-25 13:10:00,26.54,26.56,26.5,26.5,19800.0,23.505,23.5227,23.4696,23.4696,19800.0
2009-03-25 13:15:00,26.49,26.52,26.42,26.42,52500.0,23.4607,23.4873,23.3987,23.3987,52500.0
2009-03-25 13:20:00,26.42,26.49,26.37,26.43,85300.0,23.3987,23.4607,23.3544,23.4076,85300.0
2009-03-25 13:25:00,26.43,26.45,26.28,26.36,72000.0,23.4076,23.4253,23.2747,23.3456,72000.0
2009-03-25 13:30:00,26.37,26.4,26.34,26.35,34700.0,23.3544,23.381,23.3279,23.3367,34700.0
2009-03-25 13:35:00,26.35,26.35,26.28,26.28,84000.0,23.3367,23.3367,23.2747,23.2747,84000.0
2009-03-25 13:40:00,26.28,26.31,26.22,26.27,49800.0,23.2747,23.3013,23.2216,23.2659,49800.0
2009-03-25 13:45:00,26.28,26.35,26.27,26.35,24400.0,23.2747,23.3367,23.2659,23.3367,24400.0
2009-03-25 13:50:00,26.34,26.42,26.31,26.39,33900.0,23.3279,23.3987,23.3013,23.3721,33900.0
2009-03-25 13:55:00,26.39,26.41,26.32,26.32,24600.0,23.3721,23.3899,23.3102,23.3102,24600.0
2009-03-25 14:00:00,26.32,26.34,26.18,26.21,92700.0,23.3102,23.3279,23.1862,23.2127,92700.0
2009-03-25 14:05:00,26.21,26.23,26.08,26.14,53200.0,23.2127,23.2304,23.0976,23.1507,53200.0
2009-03-25 14:10:00,26.14,26.23,26.14,26.22,61000.0,23.1507,23.2304,23.1507,23.2216,61000.0
2009-03-25 14:15:00,26.21,26.26,26.19,26.24,70600.0,23.2127,23.257,23.195,23.2393,70600.0
2009-03-25 14:20:00,26.25,26.37,26.24,26.35,73700.0,23.2482,23.3544,23.2393,23.3367,73700.0
2009-03-25 14:25:00,26.33,26.39,26.3,26.3,116600.0,23.319,23.3721,23.2924,23.2924,116600.0
2009-03-25 14:30:00,26.3,26.34,26.25,26.25,39400.0,23.2924,23.3279,23.2482,23.2482,39400.0
2009-03-25 14:35:00,26.24,26.31,26.22,26.23,63800.0,23.2393,23.3013,23.2216,23.2304,63800.0
2009-03-25 14:40:00,26.22,26.27,26.19,26.21,70500.0,23.2216,23.2659,23.195,23.2127,70500.0
2009-03-25 14:45:00,26.22,26.26,26.16,26.24,97800.0,23.2216,23.257,23.1684,23.2393,97800.0
2009-03-25 14:50:00,26.25,26.32,26.24,26.32,88000.0,23.2482,23.3102,23.2393,23.3102,88000.0
2009-03-25 14:55:00,26.32,26.33,26.24,26.24,116900.0,23.3102,23.319,23.2393,23.2393,116900.0
2009-03-25 15:00:00,26.24,26.26,26.15,26.16,150100.0,23.2393,23.257,23.1596,23.1684,150100.0
2009-03-25 15:05:00,26.15,26.24,26.15,26.19,91500.0,23.1596,23.2393,23.1596,23.195,91500.0
2009-03-25 15:10:00,26.19,26.25,26.19,26.25,94800.0,23.195,23.2482,23.195,23.2482,94800.0
2009-03-25 15:15:00,26.25,26.29,26.2,26.29,160800.0,23.2482,23.2836,23.2039,23.2836,160800.0
2009-03-25 15:20:00,26.3,26.41,26.29,26.39,130000.0,23.2924,23.3899,23.2836,23.3721,130000.0
2009-03-25 15:25:00,26.4,26.43,26.36,26.42,103900.0,23.381,23.4076,23.3456,23.3987,103900.0
2009-03-25 15:30:00,26.43,26.48,26.42,26.43,118400.0,23.4076,23.4519,23.3987,23.4076,118400.0
2009-03-25 15:35:00,26.44,26.49,26.38,26.42,127000.0,23.4164,23.4607,23.3633,23.3987,127000.0
2009-03-25 15:40:00,26.42,26.46,26.3,26.45,179500.0,23.3987,23.4341,23.2924,23.4253,179500.0
2009-03-25 15:45:00,26.46,26.52,26.4,26.47,169800.0,23.4341,23.4873,23.381,23.443,169800.0
2009-03-25 15:50:00,26.48,26.53,26.39,26.53,154300.0,23.4519,23.4961,23.3721,23.4961,154300.0
2009-03-25 15:55:00,26.52,26.72,26.52,26.63,298300.0,23.4873,23.6644,23.4873,23.5847,298300.0
2009-03-26 09:30:00,26.92,27.1,26.69,27.06,59800.0,23.8415,24.001,23.6378,23.9655,59800.0
2009-03-26 09:35:00,27.05,27.14,27.0,27.06,61600.0,23.9567,24.0364,23.9124,23.9655,61600.0
2009-03-26 09:40:00,27.07,27.14,27.06,27.12,53200.0,23.9744,24.0364,23.9655,24.0187,53200.0
2009-03-26 09:45:00,27.12,27.16,27.08,27.11,90300.0,24.0187,24.0541,23.9832,24.0098,90300.0
2009-03-26 09:50:00,27.09,27.09,26.92,26.93,100000.0,23.9921,23.9921,23.8415,23.8504,100000.0
2009-03-26 09:55:00,26.92,27.03,26.92,27.02,140800.0,23.8415,23.939,23.8415,23.9301,140800.0
2009-03-26 10:00:00,27.02,27.08,27.01,27.03,46300.0,23.9301,23.9832,23.9212,23.939,46300.0
2009-03-26 10:05:00,27.03,27.13,27.03,27.05,49400.0,23.939,24.0275,23.939,23.9567,49400.0
2009-03-26 10:10:00,27.04,27.04,26.93,26.97,37200.0,23.9478,23.9478,23.8504,23.8858,37200.0
2009-03-26 10:15:00,26.97,26.99,26.94,26.98,24200.0,23.8858,23.9035,23.8593,23.8947,24200.0
2009-03-26 10:20:00,26.98,26.98,26.85,26.9,48700.0,23.8947,23.8947,23.7795,23.8238,48700.0
2009-03-26 10:25:00,26.9,26.92,26.81,26.81,23100.0,23.8238,23.8415,23.7441,23.7441,23100.0
2009-03-26 10:30:00,26.8,26.87,26.8,26.87,29900.0,23.7353,23.7973,23.7353,23.7973,29900.0
2009-03-26 10:35:00,26.88,26.98,26.88,26.92,36500.0,23.8061,23.8947,23.8061,23.8415,36500.0
2009-03-26 10:40:00,26.93,26.99,26.91,26.92,35300.0,23.8504,23.9035,23.8327,23.8415,35300.0
2009-03-26 10:45:00,26.92,26.94,26.9,26.91,20000.0,23.8415,23.8593,23.8238,23.8327,20000.0
2009-03-26 10:50:00,26.9,26.95,26.89,26.89,24600.0,23.8238,23.8681,23.815,23.815,24600.0
2009-03-26 10:55:00,26.89,26.99,26.88,26.95,57400.0,23.815,23.9035,23.8061,23.8681,57400.0
2009-03-26 11:00:00,26.95,27.03,26.93,27.03,27000.0,23.8681,23.939,23.8504,23.939,27000.0
2009-03-26 11:05:00,27.03,27.09,27.02,27.06,26100.0,23.939,23.9921,23.9301,23.9655,26100.0
2009-03-26 11:10:00,27.05,27.06,27.01,27.02,15200.0,23.9567,23.9655,23.9212,23.9301,15200.0
2009-03-26 11:15:00,27.02,27.05,26.99,27.0,16900.0,23.9301,23.9567,23.9035,23.9124,16900.0
2009-03-26 11:20:00,27.0,27.03,26.97,27.03,23600.0,23.9124,23.939,23.8858,23.939,23600.0
2009-03-26 11:25:00,27.03,27.09,26.97,26.98,37000.0,23.939,23.9921,23.8858,23.8947,37000.0
2009-03-26 11:30:00,26.99,27.11,26.99,27.1,42500.0,23.9035,24.0098,23.9035,24.001,42500.0
2009-03-26 11:35:00,27.1,27.17,27.1,27.14,42600.0,24.001,24.0629,24.001,24.0364,42600.0
2009-03-26 11:40:00,27.14,27.14,27.09,27.13,43300.0,24.0364,24.0364,23.9921,24.0275,43300.0
2009-03-26 11:45:00,27.13,27.16,27.11,27.15,46200.0,24.0275,24.0541,24.0098,24.0452,46200.0
2009-03-26 11:50:00,27.16,27.16,27.07,27.1,27300.0,24.0541,24.0541,23.9744,24.001,27300.0
2009-03-26 11:55:00,27.11,27.14,27.1,27.14,23900.0,24.0098,24.0364,24.001,24.0364,23900.0
2009-03-26 12:00:00,27.14,27.16,27.11,27.14,15600.0,24.0364,24.0541,24.0098,24.0364,15600.0
2009-03-26 12:05:00,27.16,27.22,27.14,27.14,67500.0,24.0541,24.1072,24.0364,24.0364,67500.0
2009-03-26 12:10:00,27.15,27.19,27.12,27.18,24000.0,24.0452,24.0807,24.0187,24.0718,24000.0
2009-03-26 12:15:00,27.19,27.21,27.15,27.2,40500.0,24.0807,24.0984,24.0452,24.0895,40500.0
2009-03-26 12:20:00,27.21,27.29,27.2,27.29,75500.0,24.0984,24.1692,24.0895,24.1692,75500.0
2009-03-26 12:25:00,27.3,27.3,27.23,27.24,22500.0,24.1781,24.1781,24.1161,24.1249,22500.0
2009-03-26 12:30:00,27.24,27.24,27.17,27.19,29200.0,24.1249,24.1249,24.0629,24.0807,29200.0
2009-03-26 12:35:00,27.19,27.21,27.14,27.19,36200.0,24.0807,24.0984,24.0364,24.0807,36200.0
2009-03-26 12:40:00,27.19,27.19,27.06,27.06,37700.0,24.0807,24.0807,23.9655,23.9655,37700.0
2009-03-26 12:45:00,27.06,27.12,27.05,27.11,51900.0,23.9655,24.0187,23.9567,24.0098,51900.0
2009-03-26 12:50:00,27.12,27.16,27.1,27.13,57700.0,24.0187,24.0541,24.001,24.0275,57700.0
2009-03-26 12:55:00,27.13,27.15,27.1,27.11,52400.0,24.0275,24.0452,24.001,24.0098,52400.0
2009-03-26 13:00:00,27.12,27.23,27.11,27.17,68800.0,24.0187,24.1161,24.0098,24.0629,68800.0
2009-03-26 13:05:00,27.16,27.26,27.15,27.25,43800.0,24.0541,24.1427,24.0452,24.1338,43800.0
2009-03-26 13:10:00,27.26,27.27,27.22,27.24,23800.0,24.1427,24.1515,24.1072,24.1249,23800.0
2009-03-26 13:15:00,27.25,27.31,27.25,27.31,54100.0,24.1338,24.1869,24.1338,24.1869,54100.0
2009-03-26 13:20:00,27.3,27.39,27.29,27.36,71000.0,24.1781,24.2578,24.1692,24.2312,71000.0
2009-03-26 13:25:00,27.36,27.4,27.34,27.38,27900.0,24.2312,24.2666,24.2135,24.2489,27900.0
2009-03-26 13:30:00,27.38,27.4,27.35,27.38,18800.0,24.2489,24.2666,24.2224,24.2489,18800.0
2009-03-26 13:35:00,27.38,27.38,27.31,27.32,25000.0,24.2489,24.2489,24.1869,24.1958,25000.0
2009-03-26 13:40:00,27.32,27.32,27.23,27.24,23100.0,24.1958,24.1958,24.1161,24.1249,23100.0
2009-03-26 13:45:00,27.24,27.28,27.22,27.24,22600.0,24.1249,24.1604,24.1072,24.1249,22600.0
2009-03-26 13:50:00,27.24,27.33,27.24,27.28,158300.0,24.1249,24.2047,24.1249,24.1604,158300.0
2009-03-26 13:55:00,27.27,27.32,27.24,27.24,89100.0,24.1515,24.1958,24.1249,24.1249,89100.0
2009-03-26 14:00:00,27.25,27.3,27.24,27.3,57300.0,24.1338,24.1781,24.1249,24.1781,57300.0
2009-03-26 14:05:00,27.3,27.32,27.24,27.25,56200.0,24.1781,24.1958,24.1249,24.1338,56200.0
2009-03-26 14:10:00,27.26,27.3,27.24,27.25,95100.0,24.1427,24.1781,24.1249,24.1338,95100.0
2009-03-26 14:15:00,27.25,27.26,27.23,27.25,72100.0,24.1338,24.1427,24.1161,24.1338,72100.0
2009-03-26 14:20:00,27.25,27.32,27.24,27.32,20200.0,24.1338,24.1958,24.1249,24.1958,20200.0
2009-03-26 14:25:00,27.33,27.35,27.23,27.25,92100.0,24.2047,24.2224,24.1161,24.1338,92100.0
2009-03-26 14:30:00,27.24,27.24,27.18,27.2,40200.0,24.1249,24.1249,24.0718,24.0895,40200.0
2009-03-26 14:35:00,27.2,27.26,27.2,27.22,41800.0,24.0895,24.1427,24.0895,24.1072,41800.0
2009-03-26 14:40:00,27.23,27.23,27.16,27.19,50300.0,24.1161,24.1161,24.0541,24.0807,50300.0
2009-03-26 14:45:00,27.2,27.28,27.2,27.25,55400.0,24.0895,24.1604,24.0895,24.1338,55400.0
2009-03-26 14:50:00,27.24,27.24,27.17,27.22,44800.0,24.1249,24.1249,24.0629,24.1072,44800.0
2009-03-26 14:55:00,27.22,27.28,27.17,27.19,72600.0,24.1072,24.1604,24.0629,24.0807,72600.0
2009-03-26 15:00:00,27.18,27.19,27.1,27.13,69700.0,24.0718,24.0807,24.001,24.0275,69700.0
2009-03-26 15:05:00,27.13,27.27,27.13,27.26,63300.0,24.0275,24.1515,24.0275,24.1427,63300.0
2009-03-26 15:10:00,27.26,27.28,27.25,27.28,40700.0,24.1427,24.1604,24.1338,24.1604,40700.0
2009-03-26 15:15:00,27.28,27.29,27.23,27.24,70700.0,24.1604,24.1692,24.1161,24.1249,70700.0
2009-03-26 15:20:00,27.24,27.33,27.24,27.29,56100.0,24.1249,24.2047,24.1249,24.1692,56100.0
2009-03-26 15:25:00,27.29,27.32,27.27,27.31,102200.0,24.1692,24.1958,24.1515,24.1869,102200.0
2009-03-26 15:30:00,27.32,27.36,27.22,27.29,80700.0,24.1958,24.2312,24.1072,24.1692,80700.0
2009-03-26 15:35:00,27.29,27.33,27.25,27.32,63900.0,24.1692,24.2047,24.1338,24.1958,63900.0
2009-03-26 15:40:00,27.32,27.48,27.32,27.48,144600.0,24.1958,24.3375,24.1958,24.3375,144600.0
2009-03-26 15:45:00,27.48,27.5,27.44,27.49,113700.0,24.3375,24.3552,24.3021,24.3464,113700.0
2009-03-26 15:50:00,27.49,27.54,27.42,27.5,244200.0,24.3464,24.3906,24.2844,24.3552,244200.0
2009-03-26 15:55:00,27.5,27.55,27.49,27.52,212500.0,24.3552,24.3995,24.3464,24.3729,212500.0
2009-03-27 09:30:00,27.03,27.18,26.9,27.15,70300.0,23.939,24.0718,23.8238,24.0452,70300.0
2009-03-27 09:35:00,27.18,27.25,27.04,27.07,44400.0,24.0718,24.1338,23.9478,23.9744,44400.0
2009-03-27 09:40:00,27.08,27.1,26.96,26.97,35900.0,23.9832,24.001,23.877,23.8858,35900.0
2009-03-27 09:45:00,26.97,27.01,26.93,26.94,38200.0,23.8858,23.9212,23.8504,23.8593,38200.0
2009-03-27 09:50:00,26.94,26.94,26.81,26.88,56200.0,23.8593,23.8593,23.7441,23.8061,56200.0
2009-03-27 09:55:00,26.87,26.96,26.85,26.89,24700.0,23.7973,23.877,23.7795,23.815,24700.0
2009-03-27 10:00:00,26.89,26.95,26.85,26.88,24700.0,23.815,23.8681,23.7795,23.8061,24700.0
2009-03-27 10:05:00,26.89,26.94,26.85,26.86,26400.0,23.815,23.8593,23.7795,23.7884,26400.0
2009-03-27 10:10:00,26.86,26.91,26.86,26.9,21600.0,23.7884,23.8327,23.7884,23.8238,21600.0
2009-03-27 10:15:00,26.9,26.9,26.85,26.85,14700.0,23.8238,23.8238,23.7795,23.7795,14700.0
2009-03-27 10:20:00,26.85,26.97,26.85,26.96,60800.0,23.7795,23.8858,23.7795,23.877,60800.0
2009-03-27 10:25:00,26.96,26.97,26.91,26.95,15300.0,23.877,23.8858,23.8327,23.8681,15300.0
2009-03-27 10:30:00,26.95,26.95,26.88,26.93,24100.0,23.8681,23.8681,23.8061,23.8504,24100.0
2009-03-27 10:35:00,26.94,27.02,26.94,26.99,35500.0,23.8593,23.9301,23.8593,23.9035,35500.0
2009-03-27 10:40:00,26.99,27.0,26.96,27.0,15800.0,23.9035,23.9124,23.877,23.9124,15800.0
2009-03-27 10:45:00,26.99,27.07,26.97,26.97,48200.0,23.9035,23.9744,23.8858,23.8858,48200.0
2009-03-27 10:50:00,26.98,27.0,26.96,26.97,16700.0,23.8947,23.9124,23.877,23.8858,16700.0
2009-03-27 10:55:00,26.97,27.0,26.96,26.98,14800.0,23.8858,23.9124,23.877,23.8947,14800.0
2009-03-27 11:00:00,26.97,26.97,26.83,26.87,69700.0,23.8858,23.8858,23.7618,23.7973,69700.0
2009-03-27 11:05:00,26.87,26.95,26.87,26.93,31600.0,23.7973,23.8681,23.7973,23.8504,31600.0
2009-03-27 11:10:00,26.93,26.98,26.9,26.98,23400.0,23.8504,23.8947,23.8238,23.8947,23400.0
2009-03-27 11:15:00,26.97,26.98,26.94,26.96,17900.0,23.8858,23.8947,23.8593,23.877,17900.0
2009-03-27 11:20:00,26.95,26.99,26.95,26.96,12200.0,23.8681,23.9035,23.8681,23.877,12200.0
2009-03-27 11:25:00,26.96,26.99,26.91,26.93,14700.0,23.877,23.9035,23.8327,23.8504,14700.0
2009-03-27 11:30:00,26.92,26.93,26.87,26.93,22400.0,23.8415,23.8504,23.7973,23.8504,22400.0
2009-03-27 11:35:00,26.94,27.0,26.94,26.97,15800.0,23.8593,23.9124,23.8593,23.8858,15800.0
2009-03-27 11:40:00,26.98,27.0,26.98,26.99,39300.0,23.8947,23.9124,23.8947,23.9035,39300.0
2009-03-27 11:45:00,27.0,27.07,26.99,27.04,59600.0,23.9124,23.9744,23.9035,23.9478,59600.0
2009-03-27 11:50:00,27.04,27.07,27.03,27.04,22500.0,23.9478,23.9744,23.939,23.9478,22500.0
2009-03-27 11:55:00,27.03,27.03,26.98,26.99,11200.0,23.939,23.939,23.8947,23.9035,11200.0
2009-03-27 12:00:00,26.98,27.01,26.98,27.01,19000.0,23.8947,23.9212,23.8947,23.9212,19000.0
2009-03-27 12:05:00,27.0,27.02,26.95,26.98,14900.0,23.9124,23.9301,23.8681,23.8947,14900.0
2009-03-27 12:10:00,26.98,26.98,26.9,26.9,51400.0,23.8947,23.8947,23.8238,23.8238,51400.0
2009-03-27 12:15:00,26.91,26.91,26.81,26.82,24800.0,23.8327,23.8327,23.7441,23.753,24800.0
2009-03-27 12:20:00,26.82,26.83,26.77,26.8,25900.0,23.753,23.7618,23.7087,23.7353,25900.0
2009-03-27 12:25:00,26.8,26.82,26.8,26.81,7600.0,23.7353,23.753,23.7353,23.7441,7600.0
2009-03-27 12:30:00,26.82,26.84,26.81,26.81,10800.0,23.753,23.7707,23.7441,23.7441,10800.0
2009-03-27 12:35:00,26.82,26.84,26.79,26.84,39700.0,23.753,23.7707,23.7264,23.7707,39700.0
2009-03-27 12:40:00,26.84,26.91,26.83,26.91,15800.0,23.7707,23.8327,23.7618,23.8327,15800.0
2009-03-27 12:45:00,26.91,26.98,26.91,26.95,32500.0,23.8327,23.8947,23.8327,23.8681,32500.0
2009-03-27 12:50:00,26.96,26.99,26.89,26.9,36000.0,23.877,23.9035,23.815,23.8238,36000.0
2009-03-27 12:55:00,26.9,26.9,26.84,26.88,71600.0,23.8238,23.8238,23.7707,23.8061,71600.0
2009-03-27 13:00:00,26.88,26.88,26.81,26.82,45500.0,23.8061,23.8061,23.7441,23.753,45500.0
2009-03-27 13:05:00,26.81,26.82,26.75,26.79,54100.0,23.7441,23.753,23.691,23.7264,54100.0
2009-03-27 13:10:00,26.78,26.8,26.76,26.8,14800.0,23.7175,23.7353,23.6998,23.7353,14800.0
2009-03-27 13:15:00,26.8,26.86,26.8,26.85,14100.0,23.7353,23.7884,23.7353,23.7795,14100.0
2009-03-27 13:20:00,26.85,26.92,26.85,26.91,34600.0,23.7795,23.8415,23.7795,23.8327,34600.0
2009-03-27 13:25:00,26.92,26.93,26.84,26.9,47200.0,23.8415,23.8504,23.7707,23.8238,47200.0
2009-03-27 13:30:00,26.89,26.99,26.86,26.98,26200.0,23.815,23.9035,23.7884,23.8947,26200.0
2009-03-27 13:35:00,26.97,26.97,26.87,26.89,26200.0,23.8858,23.8858,23.7973,23.815,26200.0
2009-03-27 13:40:00,26.88,26.88,26.81,26.82,21800.0,23.8061,23.8061,23.7441,23.753,21800.0
2009-03-27 13:45:00,26.82,26.84,26.81,26.84,16800.0,23.753,23.7707,23.7441,23.7707,16800.0
2009-03-27 13:50:00,26.84,26.87,26.8,26.81,34700.0,23.7707,23.7973,23.7353,23.7441,34700.0
2009-03-27 13:55:00,26.8,26.88,26.8,26.86,55900.0,23.7353,23.8061,23.7353,23.7884,55900.0
2009-03-27 14:00:00,26.87,26.89,26.82,26.86,30300.0,23.7973,23.815,23.753,23.7884,30300.0
2009-03-27 14:05:00,26.85,26.91,26.85,26.88,27800.0,23.7795,23.8327,23.7795,23.8061,27800.0
2009-03-27 14:10:00,26.87,26.93,26.86,26.93,14400.0,23.7973,23.8504,23.7884,23.8504,14400.0
2009-03-27 14:15:00,26.93,26.94,26.88,26.94,17700.0,23.8504,23.8593,23.8061,23.8593,17700.0
2009-03-27 14:20:00,26.94,27.0,26.93,27.0,62800.0,23.8593,23.9124,23.8504,23.9124,62800.0
2009-03-27 14:25:00,27.0,27.0,26.94,26.94,14200.0,23.9124,23.9124,23.8593,23.8593,14200.0
2009-03-27 14:30:00,26.94,26.94,26.86,26.89,17200.0,23.8593,23.8593,23.7884,23.815,17200.0
2009-03-27 14:35:00,26.89,26.94,26.88,26.89,21000.0,23.815,23.8593,23.8061,23.815,21000.0
2009-03-27 14:40:00,26.88,26.93,26.87,26.89,19700.0,23.8061,23.8504,23.7973,23.815,19700.0
2009-03-27 14:45:00,26.89,26.89,26.79,26.87,66700.0,23.815,23.815,23.7264,23.7973,66700.0
2009-03-27 14:50:00,26.88,26.88,26.85,26.88,39500.0,23.8061,23.8061,23.7795,23.8061,39500.0
2009-03-27 14:55:00,26.87,26.95,26.86,26.95,17300.0,23.7973,23.8681,23.7884,23.8681,17300.0
2009-03-27 15:00:00,26.95,27.01,26.95,26.97,193100.0,23.8681,23.9212,23.8681,23.8858,193100.0
2009-03-27 15:05:00,26.97,26.99,26.89,26.91,38300.0,23.8858,23.9035,23.815,23.8327,38300.0
2009-03-27 15:10:00,26.9,26.93,26.85,26.86,27100.0,23.8238,23.8504,23.7795,23.7884,27100.0
2009-03-27 15:15:00,26.87,26.95,26.87,26.95,23000.0,23.7973,23.8681,23.7973,23.8681,23000.0
2009-03-27 15:20:00,26.95,26.96,26.91,26.95,31400.0,23.8681,23.877,23.8327,23.8681,31400.0
2009-03-27 15:25:00,26.96,26.97,26.88,26.89,36500.0,23.877,23.8858,23.8061,23.815,36500.0
2009-03-27 15:30:00,26.88,26.92,26.86,26.86,46600.0,23.8061,23.8415,23.7884,23.7884,46600.0
2009-03-27 15:35:00,26.86,26.88,26.81,26.84,47100.0,23.7884,23.8061,23.7441,23.7707,47100.0
2009-03-27 15:40:00,26.83,26.91,26.79,26.87,188000.0,23.7618,23.8327,23.7264,23.7973,188000.0
2009-03-27 15:45:00,26.87,26.94,26.87,26.91,60500.0,23.7973,23.8593,23.7973,23.8327,60500.0
2009-03-27 15:50:00,26.9,26.94,26.88,26.88,98900.0,23.8238,23.8593,23.8061,23.8061,98900.0
2009-03-27 15:55:00,26.89,26.89,26.79,26.83,229400.0,23.815,23.815,23.7264,23.7618,229400.0
2009-03-30 09:30:00,26.37,26.63,26.3,26.44,57300.0,23.3544,23.5847,23.2924,23.4164,57300.0
2009-03-30 09:35:00,26.44,26.48,26.32,26.48,48400.0,23.4164,23.4519,23.3102,23.4519,48400.0
2009-03-30 09:40:00,26.48,26.52,26.36,26.46,89900.0,23.4519,23.4873,23.3456,23.4341,89900.0
2009-03-30 09:45:00,26.48,26.49,26.37,26.48,30100.0,23.4519,23.4607,23.3544,23.4519,30100.0
2009-03-30 09:50:00,26.47,26.47,26.38,26.45,25700.0,23.443,23.443,23.3633,23.4253,25700.0
2009-03-30 09:55:00,26.44,26.54,26.43,26.52,33400.0,23.4164,23.505,23.4076,23.4873,33400.0
2009-03-30 10:00:00,26.53,26.54,26.42,26.43,27500.0,23.4961,23.505,23.3987,23.4076,27500.0
2009-03-30 10:05:00,26.42,26.47,26.36,26.46,36300.0,23.3987,23.443,23.3456,23.4341,36300.0
2009-03-30 10:10:00,26.46,26.49,26.39,26.41,33300.0,23.4341,23.4607,23.3721,23.3899,33300.0
2009-03-30 10:15:00,26.4,26.43,26.36,26.4,45700.0,23.381,23.4076,23.3456,23.381,45700.0
2009-03-30 10:20:00,26.38,26.39,26.31,26.34,48300.0,23.3633,23.3721,23.3013,23.3279,48300.0
2009-03-30 10:25:00,26.34,26.4,26.34,26.39,25300.0,23.3279,23.381,23.3279,23.3721,25300.0
2009-03-30 10:30:00,26.39,26.39,26.29,26.33,42700.0,23.3721,23.3721,23.2836,23.319,42700.0
2009-03-30 10:35:00,26.33,26.37,26.27,26.29,23000.0,23.319,23.3544,23.2659,23.2836,23000.0
2009-03-30 10:40:00,26.29,26.33,26.29,26.31,19100.0,23.2836,23.319,23.2836,23.3013,19100.0
2009-03-30 10:45:00,26.31,26.35,26.3,26.35,24900.0,23.3013,23.3367,23.2924,23.3367,24900.0
2009-03-30 10:50:00,26.35,26.47,26.33,26.47,42700.0,23.3367,23.443,23.319,23.443,42700.0
2009-03-30 10:55:00,26.46,26.47,26.4,26.4,23900.0,23.4341,23.443,23.381,23.381,23900.0
2009-03-30 11:00:00,26.4,26.42,26.35,26.39,35300.0,23.381,23.3987,23.3367,23.3721,35300.0
2009-03-30 11:05:00,26.39,26.42,26.3,26.38,36300.0,23.3721,23.3987,23.2924,23.3633,36300.0
2009-03-30 11:10:00,26.38,26.48,26.38,26.47,31700.0,23.3633,23.4519,23.3633,23.443,31700.0
2009-03-30 11:15:00,26.48,26.52,26.42,26.46,27300.0,23.4519,23.4873,23.3987,23.4341,27300.0
2009-03-30 11:20:00,26.47,26.49,26.41,26.41,26000.0,23.443,23.4607,23.3899,23.3899,26000.0
2009-03-30 11:25:00,26.42,26.45,26.37,26.38,38300.0,23.3987,23.4253,23.3544,23.3633,38300.0
2009-03-30 11:30:00,26.37,26.39,26.32,26.36,38800.0,23.3544,23.3721,23.3102,23.3456,38800.0
2009-03-30 11:35:00,26.36,26.42,26.35,26.42,13600.0,23.3456,23.3987,23.3367,23.3987,13600.0
2009-03-30 11:40:00,26.42,26.48,26.4,26.44,18600.0,23.3987,23.4519,23.381,23.4164,18600.0
2009-03-30 11:45:00,26.43,26.47,26.42,26.47,12300.0,23.4076,23.443,23.3987,23.443,12300.0
2009-03-30 11:50:00,26.46,26.47,26.4,26.43,18200.0,23.4341,23.443,23.381,23.4076,18200.0
2009-03-30 11:55:00,26.42,26.46,26.39,26.46,9900.0,23.3987,23.4341,23.3721,23.4341,9900.0
2009-03-30 12:00:00,26.46,26.48,26.42,26.47,14800.0,23.4341,23.4519,23.3987,23.443,14800.0
2009-03-30 12:05:00,26.46,26.51,26.45,26.46,18800.0,23.4341,23.4784,23.4253,23.4341,18800.0
2009-03-30 12:10:00,26.46,26.48,26.42,26.45,12400.0,23.4341,23.4519,23.3987,23.4253,12400.0
2009-03-30 12:15:00,26.45,26.55,26.45,26.55,25900.0,23.4253,23.5139,23.4253,23.5139,25900.0
2009-03-30 12:20:00,26.56,26.56,26.52,26.56,23900.0,23.5227,23.5227,23.4873,23.5227,23900.0
2009-03-30 12:25:00,26.57,26.63,26.56,26.62,39200.0,23.5316,23.5847,23.5227,23.5758,39200.0
2009-03-30 12:30:00,26.61,26.62,26.56,26.61,17400.0,23.567,23.5758,23.5227,23.567,17400.0
2009-03-30 12:35:00,26.61,26.69,26.59,26.68,20000.0,23.567,23.6378,23.5493,23.629,20000.0
2009-03-30 12:40:00,26.68,26.68,26.59,26.6,16800.0,23.629,23.629,23.5493,23.5581,16800.0
2009-03-30 12:45:00,26.6,26.61,26.58,26.58,18300.0,23.5581,23.567,23.5404,23.5404,18300.0
2009-03-30 12:50:00,26.58,26.59,26.52,26.55,20200.0,23.5404,23.5493,23.4873,23.5139,20200.0
2009-03-30 12:55:00,26.55,26.56,26.5,26.5,21300.0,23.5139,23.5227,23.4696,23.4696,21300.0
2009-03-30 13:00:00,26.5,26.52,26.48,26.48,12000.0,23.4696,23.4873,23.4519,23.4519,12000.0
2009-03-30 13:05:00,26.48,26.48,26.44,26.44,10900.0,23.4519,23.4519,23.4164,23.4164,10900.0
2009-03-30 13:10:00,26.44,26.44,26.42,26.43,9000.0,23.4164,23.4164,23.3987,23.4076,9000.0
2009-03-30 13:15:00,26.44,26.44,26.4,26.41,20200.0,23.4164,23.4164,23.381,23.3899,20200.0
2009-03-30 13:20:00,26.4,26.42,26.38,26.41,13700.0,23.381,23.3987,23.3633,23.3899,13700.0
2009-03-30 13:25:00,26.42,26.5,26.42,26.48,25400.0,23.3987,23.4696,23.3987,23.4519,25400.0
2009-03-30 13:30:00,26.48,26.5,26.45,26.45,8700.0,23.4519,23.4696,23.4253,23.4253,8700.0
2009-03-30 13:35:00,26.45,26.45,26.4,26.45,19900.0,23.4253,23.4253,23.381,23.4253,19900.0
2009-03-30 13:40:00,26.45,26.45,26.42,26.43,18200.0,23.4253,23.4253,23.3987,23.4076,18200.0
2009-03-30 13:45:00,26.44,26.44,26.34,26.41,74300.0,23.4164,23.4164,23.3279,23.3899,74300.0
2009-03-30 13:50:00,26.42,26.49,26.41,26.49,26500.0,23.3987,23.4607,23.3899,23.4607,26500.0
2009-03-30 13:55:00,26.49,26.49,26.47,26.47,6900.0,23.4607,23.4607,23.443,23.443,6900.0
2009-03-30 14:00:00,26.47,26.52,26.45,26.51,42800.0,23.443,23.4873,23.4253,23.4784,42800.0
2009-03-30 14:05:00,26.51,26.56,26.5,26.55,45900.0,23.4784,23.5227,23.4696,23.5139,45900.0
2009-03-30 14:10:00,26.54,26.61,26.53,26.6,45500.0,23.505,23.567,23.4961,23.5581,45500.0
2009-03-30 14:15:00,26.59,26.62,26.57,26.62,23200.0,23.5493,23.5758,23.5316,23.5758,23200.0
2009-03-30 14:20:00,26.61,26.63,26.58,26.63,26900.0,23.567,23.5847,23.5404,23.5847,26900.0
2009-03-30 14:25:00,26.63,26.63,26.55,26.55,43900.0,23.5847,23.5847,23.5139,23.5139,43900.0
2009-03-30 14:30:00,26.55,26.56,26.49,26.53,21100.0,23.5139,23.5227,23.4607,23.4961,21100.0
2009-03-30 14:35:00,26.53,26.59,26.52,26.56,33400.0,23.4961,23.5493,23.4873,23.5227,33400.0
2009-03-30 14:40:00,26.55,26.56,26.44,26.48,56600.0,23.5139,23.5227,23.4164,23.4519,56600.0
2009-03-30 14:45:00,26.48,26.56,26.47,26.56,73900.0,23.4519,23.5227,23.443,23.5227,73900.0
2009-03-30 14:50:00,26.56,26.57,26.52,26.55,30100.0,23.5227,23.5316,23.4873,23.5139,30100.0
2009-03-30 14:55:00,26.55,26.57,26.5,26.52,97700.0,23.5139,23.5316,23.4696,23.4873,97700.0
2009-03-30 15:00:00,26.52,26.58,26.51,26.58,91700.0,23.4873,23.5404,23.4784,23.5404,91700.0
2009-03-30 15:05:00,26.58,26.62,26.55,26.62,73300.0,23.5404,23.5758,23.5139,23.5758,73300.0
2009-03-30 15:10:00,26.61,26.68,26.6,26.67,65500.0,23.567,23.629,23.5581,23.6201,65500.0
2009-03-30 15:15:00,26.67,26.7,26.62,26.63,53600.0,23.6201,23.6467,23.5758,23.5847,53600.0
2009-03-30 15:20:00,26.63,26.69,26.62,26.68,53300.0,23.5847,23.6378,23.5758,23.629,53300.0
2009-03-30 15:25:00,26.68,26.7,26.62,26.64,42900.0,23.629,23.6467,23.5758,23.5936,42900.0
2009-03-30 15:30:00,26.64,26.74,26.64,26.7,73500.0,23.5936,23.6821,23.5936,23.6467,73500.0
2009-03-30 15:35:00,26.7,26.74,26.66,26.67,81300.0,23.6467,23.6821,23.6113,23.6201,81300.0
2009-03-30 15:40:00,26.67,26.73,26.61,26.73,113800.0,23.6201,23.6733,23.567,23.6733,113800.0
2009-03-30 15:45:00,26.73,26.75,26.68,26.69,119000.0,23.6733,23.691,23.629,23.6378,119000.0
2009-03-30 15:50:00,26.69,26.76,26.69,26.73,153000.0,23.6378,23.6998,23.6378,23.6733,153000.0
2009-03-30 15:55:00,26.74,26.81,26.73,26.8,264100.0,23.6821,23.7441,23.6733,23.7353,264100.0
2009-03-31 09:30:00,26.92,26.99,26.75,26.94,48000.0,23.8415,23.9035,23.691,23.8593,48000.0
2009-03-31 09:35:00,26.95,27.05,26.88,27.05,38600.0,23.8681,23.9567,23.8061,23.9567,38600.0
2009-03-31 09:40:00,27.03,27.03,26.8,26.89,35600.0,23.939,23.939,23.7353,23.815,35600.0
2009-03-31 09:45:00,26.89,26.91,26.83,26.88,15200.0,23.815,23.8327,23.7618,23.8061,15200.0
2009-03-31 09:50:00,26.87,26.89,26.83,26.89,25700.0,23.7973,23.815,23.7618,23.815,25700.0
2009-03-31 09:55:00,26.9,26.96,26.9,26.94,36300.0,23.8238,23.877,23.8238,23.8593,36300.0
2009-03-31 10:00:00,26.92,27.05,26.88,27.03,46700.0,23.8415,23.9567,23.8061,23.939,46700.0
2009-03-31 10:05:00,27.03,27.09,27.0,27.06,29800.0,23.939,23.9921,23.9124,23.9655,29800.0
2009-03-31 10:10:00,27.05,27.06,26.94,26.94,23200.0,23.9567,23.9655,23.8593,23.8593,23200.0
2009-03-31 10:15:00,26.95,27.02,26.93,26.98,19500.0,23.8681,23.9301,23.8504,23.8947,19500.0
2009-03-31 10:20:00,26.99,27.03,26.97,27.02,18300.0,23.9035,23.939,23.8858,23.9301,18300.0
2009-03-31 10:25:00,27.01,27.06,26.96,27.05,18700.0,23.9212,23.9655,23.877,23.9567,18700.0
2009-03-31 10:30:00,27.05,27.12,27.05,27.07,24400.0,23.9567,24.0187,23.9567,23.9744,24400.0
2009-03-31 10:35:00,27.06,27.1,27.01,27.01,15500.0,23.9655,24.001,23.9212,23.9212,15500.0
2009-03-31 10:40:00,27.01,27.03,26.99,27.02,11600.0,23.9212,23.939,23.9035,23.9301,11600.0
2009-03-31 10:45:00,27.03,27.07,27.01,27.02,25800.0,23.939,23.9744,23.9212,23.9301,25800.0
2009-03-31 10:50:00,27.02,27.03,26.93,26.95,19300.0,23.9301,23.939,23.8504,23.8681,19300.0
2009-03-31 10:55:00,26.94,26.94,26.89,26.93,18700.0,23.8593,23.8593,23.815,23.8504,18700.0
2009-03-31 11:00:00,26.94,27.01,26.94,27.0,25700.0,23.8593,23.9212,23.8593,23.9124,25700.0
2009-03-31 11:05:00,27.0,27.04,26.97,27.04,16100.0,23.9124,23.9478,23.8858,23.9478,16100.0
2009-03-31 11:10:00,27.04,27.04,26.99,27.01,13700.0,23.9478,23.9478,23.9035,23.9212,13700.0
2009-03-31 11:15:00,27.0,27.01,26.97,27.0,14100.0,23.9124,23.9212,23.8858,23.9124,14100.0
2009-03-31 11:20:00,27.01,27.01,26.94,26.98,31400.0,23.9212,23.9212,23.8593,23.8947,31400.0
2009-03-31 11:25:00,26.98,27.03,26.98,27.01,21000.0,23.8947,23.939,23.8947,23.9212,21000.0
2009-03-31 11:30:00,27.01,27.03,26.99,27.01,18900.0,23.9212,23.939,23.9035,23.9212,18900.0
2009-03-31 11:35:00,27.02,27.03,27.01,27.03,4000.0,23.9301,23.939,23.9212,23.939,4000.0
2009-03-31 11:40:00,27.02,27.08,27.01,27.08,10800.0,23.9301,23.9832,23.9212,23.9832,10800.0
2009-03-31 11:45:00,27.08,27.11,27.07,27.11,17300.0,23.9832,24.0098,23.9744,24.0098,17300.0
2009-03-31 11:50:00,27.11,27.12,27.08,27.1,20600.0,24.0098,24.0187,23.9832,24.001,20600.0
2009-03-31 11:55:00,27.1,27.11,27.02,27.03,11500.0,24.001,24.0098,23.9301,23.939,11500.0
2009-03-31 12:00:00,27.03,27.03,26.96,26.99,16900.0,23.939,23.939,23.877,23.9035,16900.0
2009-03-31 12:05:00,26.98,26.98,26.96,26.96,10800.0,23.8947,23.8947,23.877,23.877,10800.0
2009-03-31 12:10:00,26.96,27.03,26.96,27.02,23300.0,23.877,23.939,23.877,23.9301,23300.0
2009-03-31 12:15:00,27.02,27.06,27.02,27.02,13200.0,23.9301,23.9655,23.9301,23.9301,13200.0
2009-03-31 12:20:00,27.03,27.03,26.96,26.97,23100.0,23.939,23.939,23.877,23.8858,23100.0
2009-03-31 12:25:00,26.96,27.01,26.96,27.01,19700.0,23.877,23.9212,23.877,23.9212,19700.0
2009-03-31 12:30:00,27.0,27.01,26.98,27.0,7700.0,23.9124,23.9212,23.8947,23.9124,7700.0
2009-03-31 12:35:00,27.0,27.03,27.0,27.03,6100.0,23.9124,23.939,23.9124,23.939,6100.0
2009-03-31 12:40:00,27.03,27.11,27.02,27.1,13900.0,23.939,24.0098,23.9301,24.001,13900.0
2009-03-31 12:45:00,27.11,27.11,27.08,27.09,8100.0,24.0098,24.0098,23.9832,23.9921,8100.0
2009-03-31 12:50:00,27.08,27.13,27.07,27.11,9500.0,23.9832,24.0275,23.9744,24.0098,9500.0
2009-03-31 12:55:00,27.12,27.15,27.11,27.15,21500.0,24.0187,24.0452,24.0098,24.0452,21500.0
2009-03-31 13:00:00,27.14,27.2,27.14,27.2,25200.0,24.0364,24.0895,24.0364,24.0895,25200.0
2009-03-31 13:05:00,27.19,27.23,27.19,27.22,29300.0,24.0807,24.1161,24.0807,24.1072,29300.0
2009-03-31 13:10:00,27.21,27.24,27.21,27.22,25200.0,24.0984,24.1249,24.0984,24.1072,25200.0
2009-03-31 13:15:00,27.21,27.22,27.19,27.22,25900.0,24.0984,24.1072,24.0807,24.1072,25900.0
2009-03-31 13:20:00,27.22,27.23,27.21,27.22,18600.0,24.1072,24.1161,24.0984,24.1072,18600.0
2009-03-31 13:25:00,27.22,27.22,27.19,27.2,29300.0,24.1072,24.1072,24.0807,24.0895,29300.0
2009-03-31 13:30:00,27.2,27.2,27.19,27.2,50500.0,24.0895,24.0895,24.0807,24.0895,50500.0
2009-03-31 13:35:00,27.2,27.22,27.19,27.21,26000.0,24.0895,24.1072,24.0807,24.0984,26000.0
2009-03-31 13:40:00,27.21,27.22,27.19,27.22,17800.0,24.0984,24.1072,24.0807,24.1072,17800.0
2009-03-31 13:45:00,27.23,27.24,27.21,27.21,22900.0,24.1161,24.1249,24.0984,24.0984,22900.0
2009-03-31 13:50:00,27.21,27.21,27.12,27.12,52600.0,24.0984,24.0984,24.0187,24.0187,52600.0
2009-03-31 13:55:00,27.13,27.2,27.12,27.19,16700.0,24.0275,24.0895,24.0187,24.0807,16700.0
2009-03-31 14:00:00,27.19,27.2,27.17,27.19,28700.0,24.0807,24.0895,24.0629,24.0807,28700.0
2009-03-31 14:05:00,27.18,27.23,27.17,27.22,32900.0,24.0718,24.1161,24.0629,24.1072,32900.0
2009-03-31 14:10:00,27.22,27.28,27.21,27.25,40900.0,24.1072,24.1604,24.0984,24.1338,40900.0
2009-03-31 14:15:00,27.26,27.29,27.25,27.29,14200.0,24.1427,24.1692,24.1338,24.1692,14200.0
2009-03-31 14:20:00,27.28,27.28,27.21,27.28,57400.0,24.1604,24.1604,24.0984,24.1604,57400.0
2009-03-31 14:25:00,27.27,27.3,27.24,27.29,33100.0,24.1515,24.1781,24.1249,24.1692,33100.0
2009-03-31 14:30:00,27.3,27.33,27.3,27.33,40200.0,24.1781,24.2047,24.1781,24.2047,40200.0
2009-03-31 14:35:00,27.33,27.41,27.32,27.41,45800.0,24.2047,24.2755,24.1958,24.2755,45800.0
2009-03-31 14:40:00,27.4,27.42,27.39,27.41,19800.0,24.2666,24.2844,24.2578,24.2755,19800.0
2009-03-31 14:45:00,27.41,27.41,27.36,27.37,40300.0,24.2755,24.2755,24.2312,24.2401,40300.0
2009-03-31 14:50:00,27.37,27.41,27.36,27.38,31400.0,24.2401,24.2755,24.2312,24.2489,31400.0
2009-03-31 14:55:00,27.38,27.38,27.32,27.32,31200.0,24.2489,24.2489,24.1958,24.1958,31200.0
2009-03-31 15:00:00,27.32,27.33,27.26,27.3,59600.0,24.1958,24.2047,24.1427,24.1781,59600.0
2009-03-31 15:05:00,27.29,27.3,27.23,27.26,66900.0,24.1692,24.1781,24.1161,24.1427,66900.0
2009-03-31 15:10:00,27.26,27.29,27.25,27.26,45700.0,24.1427,24.1692,24.1338,24.1427,45700.0
2009-03-31 15:15:00,27.25,27.28,27.21,27.26,50700.0,24.1338,24.1604,24.0984,24.1427,50700.0
2009-03-31 15:20:00,27.26,27.28,27.22,27.27,74800.0,24.1427,24.1604,24.1072,24.1515,74800.0
2009-03-31 15:25:00,27.27,27.31,27.26,27.31,46300.0,24.1515,24.1869,24.1427,24.1869,46300.0
2009-03-31 15:30:00,27.3,27.31,27.1,27.12,113400.0,24.1781,24.1869,24.001,24.0187,113400.0
2009-03-31 15:35:00,27.12,27.12,26.99,27.11,180800.0,24.0187,24.0187,23.9035,24.0098,180800.0
2009-03-31 15:40:00,27.1,27.12,26.97,26.97,141800.0,24.001,24.0187,23.8858,23.8858,141800.0
2009-03-31 15:45:00,26.97,27.04,26.94,26.99,138700.0,23.8858,23.9478,23.8593,23.9035,138700.0
2009-03-31 15:50:00,26.99,27.1,26.99,27.07,246200.0,23.9035,24.001,23.9035,23.9744,246200.0
2009-03-31 15:55:00,27.08,27.08,26.89,26.96,338200.0,23.9832,23.9832,23.815,23.877,338200.0
2009-04-01 09:30:00,26.7,27.14,26.62,26.69,46500.0,23.6467,24.0364,23.5758,23.6378,46500.0
2009-04-01 09:35:00,26.69,26.83,26.67,26.72,49700.0,23.6378,23.7618,23.6201,23.6644,49700.0
2009-04-01 09:40:00,26.72,26.82,26.66,26.71,50300.0,23.6644,23.753,23.6113,23.6556,50300.0
2009-04-01 09:45:00,26.71,26.89,26.69,26.88,108600.0,23.6556,23.815,23.6378,23.8061,108600.0
2009-04-01 09:50:00,26.87,26.92,26.83,26.9,151700.0,23.7973,23.8415,23.7618,23.8238,151700.0
2009-04-01 09:55:00,26.9,27.0,26.89,26.98,94700.0,23.8238,23.9124,23.815,23.8947,94700.0
2009-04-01 10:00:00,26.99,27.07,26.96,27.0,78900.0,23.9035,23.9744,23.877,23.9124,78900.0
2009-04-01 10:05:00,26.99,27.02,26.93,26.99,98200.0,23.9035,23.9301,23.8504,23.9035,98200.0
2009-04-01 10:10:00,27.0,27.09,27.0,27.06,47900.0,23.9124,23.9921,23.9124,23.9655,47900.0
2009-04-01 10:15:00,27.07,27.18,27.05,27.16,43800.0,23.9744,24.0718,23.9567,24.0541,43800.0
2009-04-01 10:20:00,27.16,27.26,27.14,27.2,44300.0,24.0541,24.1427,24.0364,24.0895,44300.0
2009-04-01 10:25:00,27.2,27.22,27.14,27.2,40000.0,24.0895,24.1072,24.0364,24.0895,40000.0
2009-04-01 10:30:00,27.2,27.2,27.13,27.13,21600.0,24.0895,24.0895,24.0275,24.0275,21600.0
2009-04-01 10:35:00,27.13,27.23,27.13,27.22,20000.0,24.0275,24.1161,24.0275,24.1072,20000.0
2009-04-01 10:40:00,27.22,27.34,27.21,27.32,28300.0,24.1072,24.2135,24.0984,24.1958,28300.0
2009-04-01 10:45:00,27.32,27.35,27.31,27.33,22800.0,24.1958,24.2224,24.1869,24.2047,22800.0
2009-04-01 10:50:00,27.32,27.33,27.27,27.29,17700.0,24.1958,24.2047,24.1515,24.1692,17700.0
2009-04-01 10:55:00,27.28,27.37,27.28,27.31,32200.0,24.1604,24.2401,24.1604,24.1869,32200.0
2009-04-01 11:00:00,27.3,27.32,27.26,27.28,21600.0,24.1781,24.1958,24.1427,24.1604,21600.0
2009-04-01 11:05:00,27.29,27.3,27.25,27.27,17300.0,24.1692,24.1781,24.1338,24.1515,17300.0
2009-04-01 11:10:00,27.27,27.32,27.26,27.26,13300.0,24.1515,24.1958,24.1427,24.1427,13300.0
2009-04-01 11:15:00,27.25,27.31,27.25,27.28,21600.0,24.1338,24.1869,24.1338,24.1604,21600.0
2009-04-01 11:20:00,27.27,27.32,27.24,27.25,17800.0,24.1515,24.1958,24.1249,24.1338,17800.0
2009-04-01 11:25:00,27.26,27.35,27.24,27.35,28800.0,24.1427,24.2224,24.1249,24.2224,28800.0
2009-04-01 11:30:00,27.35,27.44,27.35,27.38,59200.0,24.2224,24.3021,24.2224,24.2489,59200.0
2009-04-01 11:35:00,27.37,27.46,27.37,27.46,31100.0,24.2401,24.3198,24.2401,24.3198,31100.0
2009-04-01 11:40:00,27.46,27.49,27.45,27.46,33000.0,24.3198,24.3464,24.3109,24.3198,33000.0
2009-04-01 11:45:00,27.46,27.47,27.44,27.44,30600.0,24.3198,24.3286,24.3021,24.3021,30600.0
2009-04-01 11:50:00,27.44,27.46,27.41,27.44,39400.0,24.3021,24.3198,24.2755,24.3021,39400.0
2009-04-01 11:55:00,27.43,27.51,27.42,27.49,18000.0,24.2932,24.3641,24.2844,24.3464,18000.0
2009-04-01 12:00:00,27.5,27.55,27.5,27.51,43600.0,24.3552,24.3995,24.3552,24.3641,43600.0
2009-04-01 12:05:00,27.51,27.55,27.49,27.52,33000.0,24.3641,24.3995,24.3464,24.3729,33000.0
2009-04-01 12:10:00,27.53,27.53,27.48,27.49,15900.0,24.3818,24.3818,24.3375,24.3464,15900.0
2009-04-01 12:15:00,27.5,27.52,27.48,27.48,15000.0,24.3552,24.3729,24.3375,24.3375,15000.0
2009-04-01 12:20:00,27.47,27.48,27.44,27.45,12000.0,24.3286,24.3375,24.3021,24.3109,12000.0
2009-04-01 12:25:00,27.46,27.46,27.4,27.44,11200.0,24.3198,24.3198,24.2666,24.3021,11200.0
2009-04-01 12:30:00,27.44,27.49,27.43,27.45,20400.0,24.3021,24.3464,24.2932,24.3109,20400.0
2009-04-01 12:35:00,27.44,27.44,27.39,27.39,18200.0,24.3021,24.3021,24.2578,24.2578,18200.0
2009-04-01 12:40:00,27.39,27.41,27.39,27.4,13500.0,24.2578,24.2755,24.2578,24.2666,13500.0
2009-04-01 12:45:00,27.39,27.45,27.39,27.43,17500.0,24.2578,24.3109,24.2578,24.2932,17500.0
2009-04-01 12:50:00,27.43,27.44,27.38,27.39,17200.0,24.2932,24.3021,24.2489,24.2578,17200.0
2009-04-01 12:55:00,27.38,27.38,27.32,27.34,8300.0,24.2489,24.2489,24.1958,24.2135,8300.0
2009-04-01 13:00:00,27.35,27.39,27.33,27.37,15400.0,24.2224,24.2578,24.2047,24.2401,15400.0
2009-04-01 13:05:00,27.37,27.37,27.29,27.29,40000.0,24.2401,24.2401,24.1692,24.1692,40000.0
2009-04-01 13:10:00,27.28,27.29,27.23,27.27,21900.0,24.1604,24.1692,24.1161,24.1515,21900.0
2009-04-01 13:15:00,27.27,27.29,27.26,27.27,12300.0,24.1515,24.1692,24.1427,24.1515,12300.0
2009-04-01 13:20:00,27.27,27.33,27.27,27.3,21000.0,24.1515,24.2047,24.1515,24.1781,21000.0
2009-04-01 13:25:00,27.3,27.32,27.29,27.3,11100.0,24.1781,24.1958,24.1692,24.1781,11100.0
2009-04-01 13:30:00,27.29,27.3,27.24,27.25,13700.0,24.1692,24.1781,24.1249,24.1338,13700.0
2009-04-01 13:35:00,27.23,27.37,27.22,27.35,31100.0,24.1161,24.2401,24.1072,24.2224,31100.0
2009-04-01 13:40:00,27.34,27.35,27.31,27.32,18000.0,24.2135,24.2224,24.1869,24.1958,18000.0
2009-04-01 13:45:00,27.33,27.34,27.3,27.31,17800.0,24.2047,24.2135,24.1781,24.1869,17800.0
2009-04-01 13:50:00,27.3,27.38,27.29,27.37,25100.0,24.1781,24.2489,24.1692,24.2401,25100.0
2009-04-01 13:55:00,27.37,27.39,27.35,27.36,36900.0,24.2401,24.2578,24.2224,24.2312,36900.0
2009-04-01 14:00:00,27.37,27.39,27.35,27.38,30400.0,24.2401,24.2578,24.2224,24.2489,30400.0
2009-04-01 14:05:00,27.38,27.44,27.37,27.44,28300.0,24.2489,24.3021,24.2401,24.3021,28300.0
2009-04-01 14:10:00,27.43,27.44,27.39,27.4,26200.0,24.2932,24.3021,24.2578,24.2666,26200.0
2009-04-01 14:15:00,27.41,27.47,27.41,27.43,27700.0,24.2755,24.3286,24.2755,24.2932,27700.0
2009-04-01 14:20:00,27.42,27.42,27.37,27.4,37500.0,24.2844,24.2844,24.2401,24.2666,37500.0
2009-04-01 14:25:00,27.39,27.39,27.35,27.38,32700.0,24.2578,24.2578,24.2224,24.2489,32700.0
2009-04-01 14:30:00,27.37,27.44,27.37,27.43,39100.0,24.2401,24.3021,24.2401,24.2932,39100.0
2009-04-01 14:35:00,27.43,27.45,27.4,27.4,35700.0,24.2932,24.3109,24.2666,24.2666,35700.0
2009-04-01 14:40:00,27.4,27.41,27.3,27.3,41000.0,24.2666,24.2755,24.1781,24.1781,41000.0
2009-04-01 14:45:00,27.3,27.33,27.28,27.3,32900.0,24.1781,24.2047,24.1604,24.1781,32900.0
2009-04-01 14:50:00,27.3,27.36,27.3,27.34,48200.0,24.1781,24.2312,24.1781,24.2135,48200.0
2009-04-01 14:55:00,27.34,27.35,27.3,27.31,44300.0,24.2135,24.2224,24.1781,24.1869,44300.0
2009-04-01 15:00:00,27.31,27.33,27.14,27.16,91800.0,24.1869,24.2047,24.0364,24.0541,91800.0
2009-04-01 15:05:00,27.16,27.22,27.12,27.13,62600.0,24.0541,24.1072,24.0187,24.0275,62600.0
2009-04-01 15:10:00,27.13,27.13,27.04,27.06,58800.0,24.0275,24.0275,23.9478,23.9655,58800.0
2009-04-01 15:15:00,27.05,27.1,27.01,27.1,62200.0,23.9567,24.001,23.9212,24.001,62200.0
2009-04-01 15:20:00,27.1,27.13,27.06,27.1,54700.0,24.001,24.0275,23.9655,24.001,54700.0
2009-04-01 15:25:00,27.11,27.18,27.11,27.18,36700.0,24.0098,24.0718,24.0098,24.0718,36700.0
2009-04-01 15:30:00,27.18,27.29,27.13,27.29,71000.0,24.0718,24.1692,24.0275,24.1692,71000.0
2009-04-01 15:35:00,27.29,27.34,27.27,27.33,77400.0,24.1692,24.2135,24.1515,24.2047,77400.0
2009-04-01 15:40:00,27.33,27.36,27.31,27.32,50800.0,24.2047,24.2312,24.1869,24.1958,50800.0
2009-04-01 15:45:00,27.33,27.36,27.31,27.31,57700.0,24.2047,24.2312,24.1869,24.1869,57700.0
2009-04-01 15:50:00,27.31,27.37,27.26,27.28,88800.0,24.1869,24.2401,24.1427,24.1604,88800.0
2009-04-01 15:55:00,27.28,27.33,27.24,27.33,185800.0,24.1604,24.2047,24.1249,24.2047,185800.0
2009-04-02 09:30:00,27.27,27.43,27.04,27.14,123800.0,24.1515,24.2932,23.9478,24.0364,123800.0
2009-04-02 09:35:00,27.16,27.39,27.1,27.32,78600.0,24.0541,24.2578,24.001,24.1958,78600.0
2009-04-02 09:40:00,27.33,27.52,27.28,27.48,85800.0,24.2047,24.3729,24.1604,24.3375,85800.0
2009-04-02 09:45:00,27.46,27.6,27.4,27.6,61800.0,24.3198,24.4438,24.2666,24.4438,61800.0
2009-04-02 09:50:00,27.6,27.73,27.49,27.72,75500.0,24.4438,24.5589,24.3464,24.5501,75500.0
2009-04-02 09:55:00,27.71,27.75,27.6,27.74,51500.0,24.5412,24.5766,24.4438,24.5678,51500.0
2009-04-02 10:00:00,27.75,27.8,27.69,27.73,39400.0,24.5766,24.6209,24.5235,24.5589,39400.0
2009-04-02 10:05:00,27.74,27.77,27.69,27.72,31500.0,24.5678,24.5943,24.5235,24.5501,31500.0
2009-04-02 10:10:00,27.72,27.72,27.65,27.68,31400.0,24.5501,24.5501,24.4881,24.5146,31400.0
2009-04-02 10:15:00,27.69,27.91,27.64,27.86,46400.0,24.5235,24.7183,24.4792,24.674,46400.0
2009-04-02 10:20:00,27.85,27.87,27.74,27.87,42800.0,24.6652,24.6829,24.5678,24.6829,42800.0
2009-04-02 10:25:00,27.86,27.9,27.77,27.85,42200.0,24.674,24.7095,24.5943,24.6652,42200.0
2009-04-02 10:30:00,27.85,27.86,27.79,27.79,44300.0,24.6652,24.674,24.612,24.612,44300.0
2009-04-02 10:35:00,27.79,27.86,27.77,27.79,98600.0,24.612,24.674,24.5943,24.612,98600.0
2009-04-02 10:40:00,27.79,27.85,27.74,27.81,55200.0,24.612,24.6652,24.5678,24.6298,55200.0
2009-04-02 10:45:00,27.81,28.0,27.79,27.99,161600.0,24.6298,24.798,24.612,24.7892,161600.0
2009-04-02 10:50:00,28.0,28.0,27.94,27.96,51700.0,24.798,24.798,24.7449,24.7626,51700.0
2009-04-02 10:55:00,27.95,28.02,27.93,28.01,35900.0,24.7538,24.8157,24.736,24.8069,35900.0
2009-04-02 11:00:00,28.02,28.05,27.98,28.01,65700.0,24.8157,24.8423,24.7803,24.8069,65700.0
2009-04-02 11:05:00,28.02,28.05,27.99,28.04,25400.0,24.8157,24.8423,24.7892,24.8335,25400.0
2009-04-02 11:10:00,28.04,28.1,28.04,28.1,42800.0,24.8335,24.8866,24.8335,24.8866,42800.0
2009-04-02 11:15:00,28.1,28.13,28.07,28.1,51400.0,24.8866,24.9132,24.86,24.8866,51400.0
2009-04-02 11:20:00,28.11,28.11,28.07,28.11,39100.0,24.8955,24.8955,24.86,24.8955,39100.0
2009-04-02 11:25:00,28.1,28.12,28.1,28.1,66800.0,24.8866,24.9043,24.8866,24.8866,66800.0
2009-04-02 11:30:00,28.1,28.13,28.1,28.12,62900.0,24.8866,24.9132,24.8866,24.9043,62900.0
2009-04-02 11:35:00,28.12,28.14,28.1,28.13,23400.0,24.9043,24.922,24.8866,24.9132,23400.0
2009-04-02 11:40:00,28.14,28.16,28.1,28.1,29900.0,24.922,24.9397,24.8866,24.8866,29900.0
2009-04-02 11:45:00,28.11,28.16,28.1,28.11,22700.0,24.8955,24.9397,24.8866,24.8955,22700.0
2009-04-02 11:50:00,28.1,28.13,28.1,28.12,33200.0,24.8866,24.9132,24.8866,24.9043,33200.0
2009-04-02 11:55:00,28.12,28.2,28.12,28.17,26700.0,24.9043,24.9752,24.9043,24.9486,26700.0
2009-04-02 12:00:00,28.17,28.18,28.1,28.1,25900.0,24.9486,24.9575,24.8866,24.8866,25900.0
2009-04-02 12:05:00,28.11,28.21,28.1,28.21,32800.0,24.8955,24.984,24.8866,24.984,32800.0
2009-04-02 12:10:00,28.2,28.21,28.2,28.2,18100.0,24.9752,24.984,24.9752,24.9752,18100.0
2009-04-02 12:15:00,28.2,28.29,28.2,28.27,66200.0,24.9752,25.0549,24.9752,25.0372,66200.0
2009-04-02 12:20:00,28.27,28.27,28.24,28.25,33600.0,25.0372,25.0372,25.0106,25.0194,33600.0
2009-04-02 12:25:00,28.25,28.32,28.25,28.28,26300.0,25.0194,25.0814,25.0194,25.046,26300.0
2009-04-02 12:30:00,28.29,28.3,28.24,28.24,34900.0,25.0549,25.0637,25.0106,25.0106,34900.0
2009-04-02 12:35:00,28.24,28.25,28.2,28.2,25100.0,25.0106,25.0194,24.9752,24.9752,25100.0
2009-04-02 12:40:00,28.21,28.21,28.16,28.19,51300.0,24.984,24.984,24.9397,24.9663,51300.0
2009-04-02 12:45:00,28.2,28.2,28.15,28.16,25700.0,24.9752,24.9752,24.9309,24.9397,25700.0
2009-04-02 12:50:00,28.16,28.22,28.14,28.14,27700.0,24.9397,24.9929,24.922,24.922,27700.0
2009-04-02 12:55:00,28.14,28.14,28.04,28.04,51300.0,24.922,24.922,24.8335,24.8335,51300.0
2009-04-02 13:00:00,28.06,28.07,27.99,27.99,41000.0,24.8512,24.86,24.7892,24.7892,41000.0
2009-04-02 13:05:00,27.99,28.01,27.96,28.01,42700.0,24.7892,24.8069,24.7626,24.8069,42700.0
2009-04-02 13:10:00,28.0,28.02,27.95,28.01,29400.0,24.798,24.8157,24.7538,24.8069,29400.0
2009-04-02 13:15:00,28.02,28.03,27.99,28.03,25700.0,24.8157,24.8246,24.7892,24.8246,25700.0
2009-04-02 13:20:00,28.02,28.03,27.93,27.99,43600.0,24.8157,24.8246,24.736,24.7892,43600.0
2009-04-02 13:25:00,27.99,28.02,27.98,28.02,25800.0,24.7892,24.8157,24.7803,24.8157,25800.0
2009-04-02 13:30:00,28.01,28.04,27.97,28.01,22000.0,24.8069,24.8335,24.7715,24.8069,22000.0
2009-04-02 13:35:00,28.01,28.03,27.92,27.93,55800.0,24.8069,24.8246,24.7272,24.736,55800.0
2009-04-02 13:40:00,27.93,27.97,27.9,27.91,70900.0,24.736,24.7715,24.7095,24.7183,70900.0
2009-04-02 13:45:00,27.92,28.0,27.92,27.97,39600.0,24.7272,24.798,24.7272,24.7715,39600.0
2009-04-02 13:50:00,27.97,28.0,27.96,28.0,35600.0,24.7715,24.798,24.7626,24.798,35600.0
2009-04-02 13:55:00,28.0,28.13,27.89,28.02,131000.0,24.798,24.9132,24.7006,24.8157,131000.0
2009-04-02 14:00:00,28.01,28.05,28.0,28.0,64300.0,24.8069,24.8423,24.798,24.798,64300.0
2009-04-02 14:05:00,28.0,28.03,27.94,27.97,42600.0,24.798,24.8246,24.7449,24.7715,42600.0
2009-04-02 14:10:00,27.98,28.0,27.96,27.98,22000.0,24.7803,24.798,24.7626,24.7803,22000.0
2009-04-02 14:15:00,27.98,28.0,27.95,27.95,130100.0,24.7803,24.798,24.7538,24.7538,130100.0
2009-04-02 14:20:00,27.95,27.97,27.92,27.92,77900.0,24.7538,24.7715,24.7272,24.7272,77900.0
2009-04-02 14:25:00,27.92,27.99,27.92,27.97,52800.0,24.7272,24.7892,24.7272,24.7715,52800.0
2009-04-02 14:30:00,27.96,28.01,27.94,27.95,66500.0,24.7626,24.8069,24.7449,24.7538,66500.0
2009-04-02 14:35:00,27.95,27.97,27.94,27.96,29900.0,24.7538,24.7715,24.7449,24.7626,29900.0
2009-04-02 14:40:00,27.95,28.02,27.95,27.99,44000.0,24.7538,24.8157,24.7538,24.7892,44000.0
2009-04-02 14:45:00,27.99,28.07,27.99,28.04,47400.0,24.7892,24.86,24.7892,24.8335,47400.0
2009-04-02 14:50:00,28.03,28.03,27.9,27.9,46700.0,24.8246,24.8246,24.7095,24.7095,46700.0
2009-04-02 14:55:00,27.91,27.93,27.9,27.92,27000.0,24.7183,24.736,24.7095,24.7272,27000.0
2009-04-02 15:00:00,27.91,27.99,27.91,27.95,27400.0,24.7183,24.7892,24.7183,24.7538,27400.0
2009-04-02 15:05:00,27.95,27.95,27.83,27.86,63200.0,24.7538,24.7538,24.6475,24.674,63200.0
2009-04-02 15:10:00,27.87,27.9,27.82,27.85,29800.0,24.6829,24.7095,24.6386,24.6652,29800.0
2009-04-02 15:15:00,27.86,27.93,27.8,27.8,36400.0,24.674,24.736,24.6209,24.6209,36400.0
2009-04-02 15:20:00,27.8,27.89,27.75,27.88,52200.0,24.6209,24.7006,24.5766,24.6918,52200.0
2009-04-02 15:25:00,27.89,27.92,27.85,27.86,34900.0,24.7006,24.7272,24.6652,24.674,34900.0
2009-04-02 15:30:00,27.87,27.92,27.85,27.86,42900.0,24.6829,24.7272,24.6652,24.674,42900.0
2009-04-02 15:35:00,27.87,27.88,27.75,27.76,50800.0,24.6829,24.6918,24.5766,24.5855,50800.0
2009-04-02 15:40:00,27.77,27.85,27.75,27.76,92300.0,24.5943,24.6652,24.5766,24.5855,92300.0
2009-04-02 15:45:00,27.76,27.76,27.62,27.72,189000.0,24.5855,24.5855,24.4615,24.5501,189000.0
2009-04-02 15:50:00,27.72,27.74,27.62,27.69,170900.0,24.5501,24.5678,24.4615,24.5235,170900.0
2009-04-02 15:55:00,27.69,27.75,27.62,27.75,241400.0,24.5235,24.5766,24.4615,24.5766,241400.0
2009-04-03 09:30:00,27.76,27.99,27.47,27.64,64500.0,24.5855,24.7892,24.3286,24.4792,64500.0
2009-04-03 09:35:00,27.68,27.79,27.59,27.7,26200.0,24.5146,24.612,24.4349,24.5323,26200.0
2009-04-03 09:40:00,27.71,27.82,27.7,27.75,42800.0,24.5412,24.6386,24.5323,24.5766,42800.0
2009-04-03 09:45:00,27.75,27.76,27.56,27.59,52900.0,24.5766,24.5855,24.4084,24.4349,52900.0
2009-04-03 09:50:00,27.58,27.6,27.51,27.55,44600.0,24.4261,24.4438,24.3641,24.3995,44600.0
2009-04-03 09:55:00,27.56,27.63,27.54,27.58,36700.0,24.4084,24.4703,24.3906,24.4261,36700.0
2009-04-03 10:00:00,27.56,27.6,27.49,27.5,54500.0,24.4084,24.4438,24.3464,24.3552,54500.0
2009-04-03 10:05:00,27.49,27.56,27.47,27.53,61000.0,24.3464,24.4084,24.3286,24.3818,61000.0
2009-04-03 10:10:00,27.53,27.58,27.51,27.55,19800.0,24.3818,24.4261,24.3641,24.3995,19800.0
2009-04-03 10:15:00,27.54,27.62,27.52,27.58,36700.0,24.3906,24.4615,24.3729,24.4261,36700.0
2009-04-03 10:20:00,27.59,27.61,27.56,27.58,26600.0,24.4349,24.4526,24.4084,24.4261,26600.0
2009-04-03 10:25:00,27.57,27.66,27.57,27.65,33900.0,24.4172,24.4969,24.4172,24.4881,33900.0
2009-04-03 10:30:00,27.66,27.71,27.62,27.62,28400.0,24.4969,24.5412,24.4615,24.4615,28400.0
2009-04-03 10:35:00,27.62,27.68,27.59,27.67,37400.0,24.4615,24.5146,24.4349,24.5058,37400.0
2009-04-03 10:40:00,27.68,27.7,27.59,27.59,20500.0,24.5146,24.5323,24.4349,24.4349,20500.0
2009-04-03 10:45:00,27.58,27.59,27.55,27.58,25700.0,24.4261,24.4349,24.3995,24.4261,25700.0
2009-04-03 10:50:00,27.59,27.63,27.59,27.61,19100.0,24.4349,24.4703,24.4349,24.4526,19100.0
2009-04-03 10:55:00,27.61,27.61,27.55,27.56,16200.0,24.4526,24.4526,24.3995,24.4084,16200.0
2009-04-03 11:00:00,27.56,27.62,27.55,27.6,25300.0,24.4084,24.4615,24.3995,24.4438,25300.0
2009-04-03 11:05:00,27.59,27.59,27.51,27.52,27100.0,24.4349,24.4349,24.3641,24.3729,27100.0
2009-04-03 11:10:00,27.52,27.53,27.51,27.52,13100.0,24.3729,24.3818,24.3641,24.3729,13100.0
2009-04-03 11:15:00,27.51,27.53,27.47,27.53,25200.0,24.3641,24.3818,24.3286,24.3818,25200.0
2009-04-03 11:20:00,27.52,27.53,27.47,27.47,18600.0,24.3729,24.3818,24.3286,24.3286,18600.0
2009-04-03 11:25:00,27.47,27.55,27.44,27.55,33100.0,24.3286,24.3995,24.3021,24.3995,33100.0
2009-04-03 11:30:00,27.55,27.59,27.53,27.58,21800.0,24.3995,24.4349,24.3818,24.4261,21800.0
2009-04-03 11:35:00,27.58,27.62,27.58,27.58,18600.0,24.4261,24.4615,24.4261,24.4261,18600.0
2009-04-03 11:40:00,27.58,27.62,27.57,27.58,13100.0,24.4261,24.4615,24.4172,24.4261,13100.0
2009-04-03 11:45:00,27.59,27.59,27.54,27.58,16400.0,24.4349,24.4349,24.3906,24.4261,16400.0
2009-04-03 11:50:00,27.57,27.57,27.54,27.54,11500.0,24.4172,24.4172,24.3906,24.3906,11500.0
2009-04-03 11:55:00,27.54,27.55,27.51,27.52,15200.0,24.3906,24.3995,24.3641,24.3729,15200.0
2009-04-03 12:00:00,27.53,27.58,27.51,27.58,14600.0,24.3818,24.4261,24.3641,24.4261,14600.0
2009-04-03 12:05:00,27.58,27.59,27.51,27.54,50400.0,24.4261,24.4349,24.3641,24.3906,50400.0
2009-04-03 12:10:00,27.54,27.6,27.54,27.6,19900.0,24.3906,24.4438,24.3906,24.4438,19900.0
2009-04-03 12:15:00,27.61,27.63,27.6,27.62,33300.0,24.4526,24.4703,24.4438,24.4615,33300.0
2009-04-03 12:20:00,27.63,27.63,27.58,27.6,24200.0,24.4703,24.4703,24.4261,24.4438,24200.0
2009-04-03 12:25:00,27.59,27.66,27.59,27.65,13600.0,24.4349,24.4969,24.4349,24.4881,13600.0
2009-04-03 12:30:00,27.66,27.66,27.61,27.62,25800.0,24.4969,24.4969,24.4526,24.4615,25800.0
2009-04-03 12:35:00,27.62,27.67,27.62,27.62,19200.0,24.4615,24.5058,24.4615,24.4615,19200.0
2009-04-03 12:40:00,27.62,27.63,27.6,27.63,11000.0,24.4615,24.4703,24.4438,24.4703,11000.0
2009-04-03 12:45:00,27.63,27.63,27.54,27.54,23400.0,24.4703,24.4703,24.3906,24.3906,23400.0
2009-04-03 12:50:00,27.54,27.54,27.47,27.49,27300.0,24.3906,24.3906,24.3286,24.3464,27300.0
2009-04-03 12:55:00,27.49,27.49,27.48,27.49,8400.0,24.3464,24.3464,24.3375,24.3464,8400.0
2009-04-03 13:00:00,27.48,27.53,27.48,27.53,12900.0,24.3375,24.3818,24.3375,24.3818,12900.0
2009-04-03 13:05:00,27.53,27.54,27.48,27.5,27200.0,24.3818,24.3906,24.3375,24.3552,27200.0
2009-04-03 13:10:00,27.49,27.5,27.47,27.48,8900.0,24.3464,24.3552,24.3286,24.3375,8900.0
2009-04-03 13:15:00,27.48,27.54,27.48,27.54,15600.0,24.3375,24.3906,24.3375,24.3906,15600.0
2009-04-03 13:20:00,27.54,27.54,27.48,27.49,22300.0,24.3906,24.3906,24.3375,24.3464,22300.0
2009-04-03 13:25:00,27.49,27.55,27.48,27.55,16200.0,24.3464,24.3995,24.3375,24.3995,16200.0
2009-04-03 13:30:00,27.55,27.56,27.52,27.53,12800.0,24.3995,24.4084,24.3729,24.3818,12800.0
2009-04-03 13:35:00,27.52,27.55,27.5,27.5,29900.0,24.3729,24.3995,24.3552,24.3552,29900.0
2009-04-03 13:40:00,27.49,27.49,27.43,27.49,28500.0,24.3464,24.3464,24.2932,24.3464,28500.0
2009-04-03 13:45:00,27.49,27.5,27.45,27.47,40100.0,24.3464,24.3552,24.3109,24.3286,40100.0
2009-04-03 13:50:00,27.46,27.54,27.45,27.53,25600.0,24.3198,24.3906,24.3109,24.3818,25600.0
2009-04-03 13:55:00,27.54,27.54,27.47,27.51,35600.0,24.3906,24.3906,24.3286,24.3641,35600.0
2009-04-03 14:00:00,27.51,27.53,27.48,27.48,21000.0,24.3641,24.3818,24.3375,24.3375,21000.0
2009-04-03 14:05:00,27.47,27.47,27.41,27.43,20900.0,24.3286,24.3286,24.2755,24.2932,20900.0
2009-04-03 14:10:00,27.43,27.49,27.42,27.49,22700.0,24.2932,24.3464,24.2844,24.3464,22700.0
2009-04-03 14:15:00,27.49,27.49,27.44,27.45,27800.0,24.3464,24.3464,24.3021,24.3109,27800.0
2009-04-03 14:20:00,27.45,27.47,27.42,27.44,20900.0,24.3109,24.3286,24.2844,24.3021,20900.0
2009-04-03 14:25:00,27.45,27.54,27.45,27.52,49300.0,24.3109,24.3906,24.3109,24.3729,49300.0
2009-04-03 14:30:00,27.53,27.53,27.49,27.52,59100.0,24.3818,24.3818,24.3464,24.3729,59100.0
2009-04-03 14:35:00,27.53,27.54,27.51,27.54,24300.0,24.3818,24.3906,24.3641,24.3906,24300.0
2009-04-03 14:40:00,27.55,27.62,27.55,27.57,47100.0,24.3995,24.4615,24.3995,24.4172,47100.0
2009-04-03 14:45:00,27.57,27.6,27.52,27.53,39000.0,24.4172,24.4438,24.3729,24.3818,39000.0
2009-04-03 14:50:00,27.54,27.54,27.52,27.53,23200.0,24.3906,24.3906,24.3729,24.3818,23200.0
2009-04-03 14:55:00,27.53,27.59,27.53,27.56,34400.0,24.3818,24.4349,24.3818,24.4084,34400.0
2009-04-03 15:00:00,27.57,27.57,27.49,27.5,43200.0,24.4172,24.4172,24.3464,24.3552,43200.0
2009-04-03 15:05:00,27.49,27.5,27.39,27.44,74000.0,24.3464,24.3552,24.2578,24.3021,74000.0
2009-04-03 15:10:00,27.44,27.47,27.43,27.45,51100.0,24.3021,24.3286,24.2932,24.3109,51100.0
2009-04-03 15:15:00,27.44,27.46,27.35,27.43,50900.0,24.3021,24.3198,24.2224,24.2932,50900.0
2009-04-03 15:20:00,27.42,27.44,27.39,27.44,39100.0,24.2844,24.3021,24.2578,24.3021,39100.0
2009-04-03 15:25:00,27.45,27.47,27.37,27.41,56600.0,24.3109,24.3286,24.2401,24.2755,56600.0
2009-04-03 15:30:00,27.41,27.49,27.41,27.48,54100.0,24.2755,24.3464,24.2755,24.3375,54100.0
2009-04-03 15:35:00,27.48,27.49,27.41,27.43,61700.0,24.3375,24.3464,24.2755,24.2932,61700.0
2009-04-03 15:40:00,27.43,27.56,27.42,27.53,133500.0,24.2932,24.4084,24.2844,24.3818,133500.0
2009-04-03 15:45:00,27.52,27.58,27.5,27.51,97900.0,24.3729,24.4261,24.3552,24.3641,97900.0
2009-04-03 15:50:00,27.52,27.61,27.52,27.61,113600.0,24.3729,24.4526,24.3729,24.4526,113600.0
2009-04-03 15:55:00,27.61,27.73,27.56,27.73,208200.0,24.4526,24.5589,24.4084,24.5589,208200.0
2009-04-06 09:30:00,27.79,27.79,27.17,27.2,54800.0,24.612,24.612,24.0629,24.0895,54800.0
2009-04-06 09:35:00,27.2,27.26,27.11,27.12,48700.0,24.0895,24.1427,24.0098,24.0187,48700.0
2009-04-06 09:40:00,27.11,27.15,26.99,27.01,112700.0,24.0098,24.0452,23.9035,23.9212,112700.0
2009-04-06 09:45:00,27.02,27.07,26.99,27.0,53000.0,23.9301,23.9744,23.9035,23.9124,53000.0
2009-04-06 09:50:00,27.0,27.05,26.99,27.05,36900.0,23.9124,23.9567,23.9035,23.9567,36900.0
2009-04-06 09:55:00,27.06,27.12,27.04,27.05,52100.0,23.9655,24.0187,23.9478,23.9567,52100.0
2009-04-06 10:00:00,27.05,27.14,27.02,27.13,90000.0,23.9567,24.0364,23.9301,24.0275,90000.0
2009-04-06 10:05:00,27.13,27.14,27.07,27.13,56900.0,24.0275,24.0364,23.9744,24.0275,56900.0
2009-04-06 10:10:00,27.14,27.15,26.91,26.91,73300.0,24.0364,24.0452,23.8327,23.8327,73300.0
2009-04-06 10:15:00,26.91,26.92,26.85,26.92,71500.0,23.8327,23.8415,23.7795,23.8415,71500.0
2009-04-06 10:20:00,26.92,26.93,26.87,26.93,49500.0,23.8415,23.8504,23.7973,23.8504,49500.0
2009-04-06 10:25:00,26.93,26.99,26.82,26.84,67000.0,23.8504,23.9035,23.753,23.7707,67000.0
2009-04-06 10:30:00,26.85,26.94,26.8,26.94,52500.0,23.7795,23.8593,23.7353,23.8593,52500.0
2009-04-06 10:35:00,26.94,27.02,26.94,27.01,27100.0,23.8593,23.9301,23.8593,23.9212,27100.0
2009-04-06 10:40:00,27.02,27.05,27.01,27.02,27200.0,23.9301,23.9567,23.9212,23.9301,27200.0
2009-04-06 10:45:00,27.02,27.1,27.0,27.09,32900.0,23.9301,24.001,23.9124,23.9921,32900.0
2009-04-06 10:50:00,27.09,27.1,27.07,27.07,21000.0,23.9921,24.001,23.9744,23.9744,21000.0
2009-04-06 10:55:00,27.06,27.06,27.0,27.01,31900.0,23.9655,23.9655,23.9124,23.9212,31900.0
2009-04-06 11:00:00,27.02,27.02,26.97,26.97,35000.0,23.9301,23.9301,23.8858,23.8858,35000.0
2009-04-06 11:05:00,26.97,26.98,26.94,26.96,33400.0,23.8858,23.8947,23.8593,23.877,33400.0
2009-04-06 11:10:00,26.96,26.98,26.95,26.96,27600.0,23.877,23.8947,23.8681,23.877,27600.0
2009-04-06 11:15:00,26.96,27.04,26.96,27.03,36600.0,23.877,23.9478,23.877,23.939,36600.0
2009-04-06 11:20:00,27.04,27.06,27.0,27.06,45200.0,23.9478,23.9655,23.9124,23.9655,45200.0
2009-04-06 11:25:00,27.06,27.06,26.99,27.0,116500.0,23.9655,23.9655,23.9035,23.9124,116500.0
2009-04-06 11:30:00,27.0,27.07,26.99,27.06,38100.0,23.9124,23.9744,23.9035,23.9655,38100.0
2009-04-06 11:35:00,27.05,27.07,27.0,27.02,31400.0,23.9567,23.9744,23.9124,23.9301,31400.0
2009-04-06 11:40:00,27.01,27.02,26.96,26.98,34700.0,23.9212,23.9301,23.877,23.8947,34700.0
2009-04-06 11:45:00,26.98,27.0,26.95,26.99,36500.0,23.8947,23.9124,23.8681,23.9035,36500.0
2009-04-06 11:50:00,26.99,27.01,26.96,26.99,42000.0,23.9035,23.9212,23.877,23.9035,42000.0
2009-04-06 11:55:00,26.98,27.02,26.97,27.02,37500.0,23.8947,23.9301,23.8858,23.9301,37500.0
2009-04-06 12:00:00,27.01,27.05,27.01,27.04,25700.0,23.9212,23.9567,23.9212,23.9478,25700.0
2009-04-06 12:05:00,27.03,27.07,27.03,27.07,32400.0,23.939,23.9744,23.939,23.9744,32400.0
2009-04-06 12:10:00,27.07,27.07,27.05,27.05,15000.0,23.9744,23.9744,23.9567,23.9567,15000.0
2009-04-06 12:15:00,27.05,27.05,27.0,27.0,21600.0,23.9567,23.9567,23.9124,23.9124,21600.0
2009-04-06 12:20:00,27.0,27.0,26.96,26.98,19000.0,23.9124,23.9124,23.877,23.8947,19000.0
2009-04-06 12:25:00,26.98,26.98,26.94,26.97,20700.0,23.8947,23.8947,23.8593,23.8858,20700.0
2009-04-06 12:30:00,26.97,26.98,26.95,26.97,22000.0,23.8858,23.8947,23.8681,23.8858,22000.0
2009-04-06 12:35:00,26.97,26.98,26.95,26.95,10800.0,23.8858,23.8947,23.8681,23.8681,10800.0
2009-04-06 12:40:00,26.95,26.95,26.94,26.95,44200.0,23.8681,23.8681,23.8593,23.8681,44200.0
2009-04-06 12:45:00,26.96,26.99,26.95,26.99,19100.0,23.877,23.9035,23.8681,23.9035,19100.0
2009-04-06 12:50:00,26.99,27.03,26.98,27.03,11800.0,23.9035,23.939,23.8947,23.939,11800.0
2009-04-06 12:55:00,27.03,27.08,27.02,27.08,18300.0,23.939,23.9832,23.9301,23.9832,18300.0
2009-04-06 13:00:00,27.08,27.12,27.08,27.1,28700.0,23.9832,24.0187,23.9832,24.001,28700.0
2009-04-06 13:05:00,27.09,27.12,27.09,27.11,23400.0,23.9921,24.0187,23.9921,24.0098,23400.0
2009-04-06 13:10:00,27.1,27.13,27.1,27.11,16800.0,24.001,24.0275,24.001,24.0098,16800.0
2009-04-06 13:15:00,27.12,27.15,27.05,27.05,32500.0,24.0187,24.0452,23.9567,23.9567,32500.0
2009-04-06 13:20:00,27.04,27.1,27.02,27.1,33200.0,23.9478,24.001,23.9301,24.001,33200.0
2009-04-06 13:25:00,27.1,27.1,27.04,27.04,16600.0,24.001,24.001,23.9478,23.9478,16600.0
2009-04-06 13:30:00,27.03,27.04,27.0,27.01,16300.0,23.939,23.9478,23.9124,23.9212,16300.0
2009-04-06 13:35:00,27.01,27.01,26.97,27.01,17800.0,23.9212,23.9212,23.8858,23.9212,17800.0
2009-04-06 13:40:00,27.01,27.04,27.01,27.04,7400.0,23.9212,23.9478,23.9212,23.9478,7400.0
2009-04-06 13:45:00,27.05,27.21,27.05,27.2,39200.0,23.9567,24.0984,23.9567,24.0895,39200.0
2009-04-06 13:50:00,27.2,27.21,27.14,27.14,27700.0,24.0895,24.0984,24.0364,24.0364,27700.0
2009-04-06 13:55:00,27.14,27.15,27.11,27.12,19400.0,24.0364,24.0452,24.0098,24.0187,19400.0
2009-04-06 14:00:00,27.12,27.16,27.11,27.12,13600.0,24.0187,24.0541,24.0098,24.0187,13600.0
2009-04-06 14:05:00,27.12,27.15,27.12,27.14,28800.0,24.0187,24.0452,24.0187,24.0364,28800.0
2009-04-06 14:10:00,27.15,27.17,27.08,27.11,26400.0,24.0452,24.0629,23.9832,24.0098,26400.0
2009-04-06 14:15:00,27.11,27.11,27.03,27.08,19600.0,24.0098,24.0098,23.939,23.9832,19600.0
2009-04-06 14:20:00,27.08,27.11,27.06,27.11,10500.0,23.9832,24.0098,23.9655,24.0098,10500.0
2009-04-06 14:25:00,27.11,27.16,27.08,27.15,23300.0,24.0098,24.0541,23.9832,24.0452,23300.0
2009-04-06 14:30:00,27.15,27.15,27.04,27.05,34600.0,24.0452,24.0452,23.9478,23.9567,34600.0
2009-04-06 14:35:00,27.06,27.06,27.0,27.01,19900.0,23.9655,23.9655,23.9124,23.9212,19900.0
2009-04-06 14:40:00,27.01,27.03,26.98,27.01,24300.0,23.9212,23.939,23.8947,23.9212,24300.0
2009-04-06 14:45:00,27.02,27.1,26.99,27.09,47500.0,23.9301,24.001,23.9035,23.9921,47500.0
2009-04-06 14:50:00,27.09,27.17,27.05,27.15,42400.0,23.9921,24.0629,23.9567,24.0452,42400.0
2009-04-06 14:55:00,27.15,27.18,27.14,27.14,34300.0,24.0452,24.0718,24.0364,24.0364,34300.0
2009-04-06 15:00:00,27.14,27.14,27.1,27.11,34500.0,24.0364,24.0364,24.001,24.0098,34500.0
2009-04-06 15:05:00,27.11,27.15,27.04,27.06,67300.0,24.0098,24.0452,23.9478,23.9655,67300.0
2009-04-06 15:10:00,27.06,27.07,27.0,27.01,52300.0,23.9655,23.9744,23.9124,23.9212,52300.0
2009-04-06 15:15:00,27.02,27.16,27.02,27.14,60000.0,23.9301,24.0541,23.9301,24.0364,60000.0
2009-04-06 15:20:00,27.15,27.2,27.14,27.16,40100.0,24.0452,24.0895,24.0364,24.0541,40100.0
2009-04-06 15:25:00,27.17,27.21,27.09,27.13,61800.0,24.0629,24.0984,23.9921,24.0275,61800.0
2009-04-06 15:30:00,27.12,27.22,27.09,27.2,73700.0,24.0187,24.1072,23.9921,24.0895,73700.0
2009-04-06 15:35:00,27.2,27.21,27.1,27.1,70000.0,24.0895,24.0984,24.001,24.001,70000.0
2009-04-06 15:40:00,27.11,27.26,27.1,27.21,67900.0,24.0098,24.1427,24.001,24.0984,67900.0
2009-04-06 15:45:00,27.21,27.25,27.21,27.22,57800.0,24.0984,24.1338,24.0984,24.1072,57800.0
2009-04-06 15:50:00,27.22,27.35,27.22,27.35,88500.0,24.1072,24.2224,24.1072,24.2224,88500.0
2009-04-06 15:55:00,27.35,27.37,27.3,27.3,217000.0,24.2224,24.2401,24.1781,24.1781,217000.0
2009-04-07 09:30:00,26.83,27.09,26.78,26.81,68300.0,23.7618,23.9921,23.7175,23.7441,68300.0
2009-04-07 09:35:00,26.84,26.86,26.62,26.65,90400.0,23.7707,23.7884,23.5758,23.6024,90400.0
2009-04-07 09:40:00,26.66,26.68,26.58,26.6,78600.0,23.6113,23.629,23.5404,23.5581,78600.0
2009-04-07 09:45:00,26.6,26.62,26.49,26.6,56200.0,23.5581,23.5758,23.4607,23.5581,56200.0
2009-04-07 09:50:00,26.61,26.66,26.55,26.6,51200.0,23.567,23.6113,23.5139,23.5581,51200.0
2009-04-07 09:55:00,26.6,26.68,26.55,26.67,48200.0,23.5581,23.629,23.5139,23.6201,48200.0
2009-04-07 10:00:00,26.67,26.68,26.58,26.58,62900.0,23.6201,23.629,23.5404,23.5404,62900.0
2009-04-07 10:05:00,26.58,26.67,26.57,26.67,50000.0,23.5404,23.6201,23.5316,23.6201,50000.0
2009-04-07 10:10:00,26.67,26.77,26.66,26.77,49300.0,23.6201,23.7087,23.6113,23.7087,49300.0
2009-04-07 10:15:00,26.77,26.82,26.76,26.79,45100.0,23.7087,23.753,23.6998,23.7264,45100.0
2009-04-07 10:20:00,26.79,26.89,26.78,26.85,61300.0,23.7264,23.815,23.7175,23.7795,61300.0
2009-04-07 10:25:00,26.85,26.96,26.85,26.96,60300.0,23.7795,23.877,23.7795,23.877,60300.0
2009-04-07 10:30:00,26.96,27.02,26.92,27.0,50100.0,23.877,23.9301,23.8415,23.9124,50100.0
2009-04-07 10:35:00,27.0,27.05,27.0,27.03,37700.0,23.9124,23.9567,23.9124,23.939,37700.0
2009-04-07 10:40:00,27.04,27.07,27.0,27.0,25700.0,23.9478,23.9744,23.9124,23.9124,25700.0
2009-04-07 10:45:00,27.0,27.11,27.0,27.07,49600.0,23.9124,24.0098,23.9124,23.9744,49600.0
2009-04-07 10:50:00,27.07,27.07,27.04,27.04,19500.0,23.9744,23.9744,23.9478,23.9478,19500.0
2009-04-07 10:55:00,27.04,27.05,27.0,27.0,21500.0,23.9478,23.9567,23.9124,23.9124,21500.0
2009-04-07 11:00:00,27.01,27.03,26.99,27.02,26100.0,23.9212,23.939,23.9035,23.9301,26100.0
2009-04-07 11:05:00,27.02,27.03,26.96,26.98,32100.0,23.9301,23.939,23.877,23.8947,32100.0
2009-04-07 11:10:00,26.98,27.01,26.98,27.01,18000.0,23.8947,23.9212,23.8947,23.9212,18000.0
2009-04-07 11:15:00,27.01,27.04,27.0,27.01,21000.0,23.9212,23.9478,23.9124,23.9212,21000.0
2009-04-07 11:20:00,27.01,27.05,27.0,27.03,17700.0,23.9212,23.9567,23.9124,23.939,17700.0
2009-04-07 11:25:00,27.04,27.04,27.0,27.03,42000.0,23.9478,23.9478,23.9124,23.939,42000.0
2009-04-07 11:30:00,27.02,27.07,27.0,27.03,22300.0,23.9301,23.9744,23.9124,23.939,22300.0
2009-04-07 11:35:00,27.03,27.03,26.9,26.92,32900.0,23.939,23.939,23.8238,23.8415,32900.0
2009-04-07 11:40:00,26.92,26.92,26.88,26.88,22300.0,23.8415,23.8415,23.8061,23.8061,22300.0
2009-04-07 11:45:00,26.88,26.89,26.85,26.87,14800.0,23.8061,23.815,23.7795,23.7973,14800.0
2009-04-07 11:50:00,26.88,26.91,26.85,26.91,20400.0,23.8061,23.8327,23.7795,23.8327,20400.0
2009-04-07 11:55:00,26.91,26.91,26.86,26.87,9800.0,23.8327,23.8327,23.7884,23.7973,9800.0
2009-04-07 12:00:00,26.87,26.9,26.87,26.87,11100.0,23.7973,23.8238,23.7973,23.7973,11100.0
2009-04-07 12:05:00,26.88,26.89,26.82,26.85,43800.0,23.8061,23.815,23.753,23.7795,43800.0
2009-04-07 12:10:00,26.85,26.94,26.85,26.94,39600.0,23.7795,23.8593,23.7795,23.8593,39600.0
2009-04-07 12:15:00,26.93,26.93,26.91,26.93,9400.0,23.8504,23.8504,23.8327,23.8504,9400.0
2009-04-07 12:20:00,26.92,26.94,26.9,26.9,22600.0,23.8415,23.8593,23.8238,23.8238,22600.0
2009-04-07 12:25:00,26.89,26.89,26.83,26.84,17000.0,23.815,23.815,23.7618,23.7707,17000.0
2009-04-07 12:30:00,26.84,26.88,26.82,26.84,29300.0,23.7707,23.8061,23.753,23.7707,29300.0
2009-04-07 12:35:00,26.85,26.88,26.83,26.84,23800.0,23.7795,23.8061,23.7618,23.7707,23800.0
2009-04-07 12:40:00,26.84,26.88,26.83,26.88,21300.0,23.7707,23.8061,23.7618,23.8061,21300.0
2009-04-07 12:45:00,26.88,26.91,26.88,26.91,16600.0,23.8061,23.8327,23.8061,23.8327,16600.0
2009-04-07 12:50:00,26.9,26.91,26.87,26.88,35400.0,23.8238,23.8327,23.7973,23.8061,35400.0
2009-04-07 12:55:00,26.89,26.9,26.87,26.87,11900.0,23.815,23.8238,23.7973,23.7973,11900.0
2009-04-07 13:00:00,26.87,26.87,26.82,26.84,49100.0,23.7973,23.7973,23.753,23.7707,49100.0
2009-04-07 13:05:00,26.84,26.84,26.76,26.76,44000.0,23.7707,23.7707,23.6998,23.6998,44000.0
2009-04-07 13:10:00,26.76,26.78,26.69,26.69,73200.0,23.6998,23.7175,23.6378,23.6378,73200.0
2009-04-07 13:15:00,26.69,26.71,26.63,26.69,59900.0,23.6378,23.6556,23.5847,23.6378,59900.0
2009-04-07 13:20:00,26.69,26.69,26.55,26.56,155500.0,23.6378,23.6378,23.5139,23.5227,155500.0
2009-04-07 13:25:00,26.55,26.56,26.5,26.5,79500.0,23.5139,23.5227,23.4696,23.4696,79500.0
2009-04-07 13:30:00,26.5,26.5,26.44,26.47,64800.0,23.4696,23.4696,23.4164,23.443,64800.0
2009-04-07 13:35:00,26.46,26.47,26.44,26.45,39900.0,23.4341,23.443,23.4164,23.4253,39900.0
2009-04-07 13:40:00,26.46,26.49,26.45,26.46,40300.0,23.4341,23.4607,23.4253,23.4341,40300.0
2009-04-07 13:45:00,26.45,26.51,26.45,26.49,84900.0,23.4253,23.4784,23.4253,23.4607,84900.0
2009-04-07 13:50:00,26.49,26.6,26.46,26.6,62500.0,23.4607,23.5581,23.4341,23.5581,62500.0
2009-04-07 13:55:00,26.6,26.61,26.55,26.6,45200.0,23.5581,23.567,23.5139,23.5581,45200.0
2009-04-07 14:00:00,26.59,26.6,26.53,26.54,27200.0,23.5493,23.5581,23.4961,23.505,27200.0
2009-04-07 14:05:00,26.54,26.59,26.51,26.59,34100.0,23.505,23.5493,23.4784,23.5493,34100.0
2009-04-07 14:10:00,26.59,26.6,26.54,26.58,48600.0,23.5493,23.5581,23.505,23.5404,48600.0
2009-04-07 14:15:00,26.59,26.61,26.56,26.56,60700.0,23.5493,23.567,23.5227,23.5227,60700.0
2009-04-07 14:20:00,26.56,26.58,26.54,26.54,20200.0,23.5227,23.5404,23.505,23.505,20200.0
2009-04-07 14:25:00,26.54,26.61,26.53,26.59,37700.0,23.505,23.567,23.4961,23.5493,37700.0
2009-04-07 14:30:00,26.59,26.59,26.57,26.57,12100.0,23.5493,23.5493,23.5316,23.5316,12100.0
2009-04-07 14:35:00,26.57,26.58,26.55,26.56,20300.0,23.5316,23.5404,23.5139,23.5227,20300.0
2009-04-07 14:40:00,26.57,26.59,26.53,26.54,40000.0,23.5316,23.5493,23.4961,23.505,40000.0
2009-04-07 14:45:00,26.55,26.58,26.54,26.57,19600.0,23.5139,23.5404,23.505,23.5316,19600.0
2009-04-07 14:50:00,26.58,26.64,26.58,26.62,19500.0,23.5404,23.5936,23.5404,23.5758,19500.0
2009-04-07 14:55:00,26.62,26.64,26.62,26.63,28000.0,23.5758,23.5936,23.5758,23.5847,28000.0
2009-04-07 15:00:00,26.63,26.63,26.56,26.57,45500.0,23.5847,23.5847,23.5227,23.5316,45500.0
2009-04-07 15:05:00,26.58,26.63,26.57,26.62,15000.0,23.5404,23.5847,23.5316,23.5758,15000.0
2009-04-07 15:10:00,26.63,26.72,26.63,26.69,43400.0,23.5847,23.6644,23.5847,23.6378,43400.0
2009-04-07 15:15:00,26.69,26.75,26.69,26.73,30300.0,23.6378,23.691,23.6378,23.6733,30300.0
2009-04-07 15:20:00,26.73,26.75,26.71,26.73,28100.0,23.6733,23.691,23.6556,23.6733,28100.0
2009-04-07 15:25:00,26.72,26.73,26.63,26.65,49700.0,23.6644,23.6733,23.5847,23.6024,49700.0
2009-04-07 15:30:00,26.64,26.74,26.63,26.73,60000.0,23.5936,23.6821,23.5847,23.6733,60000.0
2009-04-07 15:35:00,26.73,26.74,26.66,26.71,66600.0,23.6733,23.6821,23.6113,23.6556,66600.0
2009-04-07 15:40:00,26.71,26.83,26.66,26.82,122200.0,23.6556,23.7618,23.6113,23.753,122200.0
2009-04-07 15:45:00,26.82,26.86,26.77,26.77,76000.0,23.753,23.7884,23.7087,23.7087,76000.0
2009-04-07 15:50:00,26.77,26.83,26.71,26.71,122600.0,23.7087,23.7618,23.6556,23.6556,122600.0
2009-04-07 15:55:00,26.71,26.74,26.6,26.67,264700.0,23.6556,23.6821,23.5581,23.6201,264700.0
2009-04-08 09:30:00,26.8,26.98,26.56,26.97,39400.0,23.7353,23.8947,23.5227,23.8858,39400.0
2009-04-08 09:35:00,26.96,26.98,26.84,26.84,25000.0,23.877,23.8947,23.7707,23.7707,25000.0
2009-04-08 09:40:00,26.84,27.0,26.8,26.99,24500.0,23.7707,23.9124,23.7353,23.9035,24500.0
2009-04-08 09:45:00,27.0,27.06,26.99,27.01,34400.0,23.9124,23.9655,23.9035,23.9212,34400.0
2009-04-08 09:50:00,27.01,27.13,27.0,27.13,28900.0,23.9212,24.0275,23.9124,24.0275,28900.0
2009-04-08 09:55:00,27.13,27.15,27.05,27.08,46300.0,24.0275,24.0452,23.9567,23.9832,46300.0
2009-04-08 10:00:00,27.08,27.09,26.98,26.98,49200.0,23.9832,23.9921,23.8947,23.8947,49200.0
2009-04-08 10:05:00,26.98,26.99,26.95,26.95,28400.0,23.8947,23.9035,23.8681,23.8681,28400.0
2009-04-08 10:10:00,26.95,27.02,26.93,26.98,18200.0,23.8681,23.9301,23.8504,23.8947,18200.0
2009-04-08 10:15:00,26.99,27.04,26.9,26.92,30700.0,23.9035,23.9478,23.8238,23.8415,30700.0
2009-04-08 10:20:00,26.91,26.91,26.82,26.84,20800.0,23.8327,23.8327,23.753,23.7707,20800.0
2009-04-08 10:25:00,26.85,26.85,26.72,26.77,26900.0,23.7795,23.7795,23.6644,23.7087,26900.0
2009-04-08 10:30:00,26.77,26.81,26.75,26.77,17000.0,23.7087,23.7441,23.691,23.7087,17000.0
2009-04-08 10:35:00,26.77,26.81,26.72,26.75,29200.0,23.7087,23.7441,23.6644,23.691,29200.0
2009-04-08 10:40:00,26.75,26.8,26.73,26.8,11400.0,23.691,23.7353,23.6733,23.7353,11400.0
2009-04-08 10:45:00,26.8,26.8,26.72,26.72,30800.0,23.7353,23.7353,23.6644,23.6644,30800.0
2009-04-08 10:50:00,26.73,26.74,26.67,26.72,26800.0,23.6733,23.6821,23.6201,23.6644,26800.0
2009-04-08 10:55:00,26.72,26.73,26.7,26.72,6500.0,23.6644,23.6733,23.6467,23.6644,6500.0
2009-04-08 11:00:00,26.73,26.79,26.73,26.74,21600.0,23.6733,23.7264,23.6733,23.6821,21600.0
2009-04-08 11:05:00,26.74,26.78,26.73,26.73,28800.0,23.6821,23.7175,23.6733,23.6733,28800.0
2009-04-08 11:10:00,26.73,26.75,26.7,26.75,21100.0,23.6733,23.691,23.6467,23.691,21100.0
2009-04-08 11:15:00,26.75,26.8,26.74,26.75,72000.0,23.691,23.7353,23.6821,23.691,72000.0
2009-04-08 11:20:00,26.75,26.79,26.74,26.77,80900.0,23.691,23.7264,23.6821,23.7087,80900.0
2009-04-08 11:25:00,26.77,26.8,26.77,26.77,68300.0,23.7087,23.7353,23.7087,23.7087,68300.0
2009-04-08 11:30:00,26.78,26.78,26.71,26.71,46500.0,23.7175,23.7175,23.6556,23.6556,46500.0
2009-04-08 11:35:00,26.72,26.85,26.72,26.82,60100.0,23.6644,23.7795,23.6644,23.753,60100.0
2009-04-08 11:40:00,26.82,26.84,26.78,26.8,38900.0,23.753,23.7707,23.7175,23.7353,38900.0
2009-04-08 11:45:00,26.8,26.84,26.8,26.8,65800.0,23.7353,23.7707,23.7353,23.7353,65800.0
2009-04-08 11:50:00,26.8,26.82,26.78,26.79,27400.0,23.7353,23.753,23.7175,23.7264,27400.0
2009-04-08 11:55:00,26.79,26.8,26.78,26.79,17000.0,23.7264,23.7353,23.7175,23.7264,17000.0
2009-04-08 12:00:00,26.79,26.8,26.77,26.79,28600.0,23.7264,23.7353,23.7087,23.7264,28600.0
2009-04-08 12:05:00,26.78,26.8,26.77,26.79,25700.0,23.7175,23.7353,23.7087,23.7264,25700.0
2009-04-08 12:10:00,26.8,26.81,26.77,26.77,43700.0,23.7353,23.7441,23.7087,23.7087,43700.0
2009-04-08 12:15:00,26.77,26.83,26.76,26.82,35200.0,23.7087,23.7618,23.6998,23.753,35200.0
2009-04-08 12:20:00,26.82,26.89,26.81,26.88,48700.0,23.753,23.815,23.7441,23.8061,48700.0
2009-04-08 12:25:00,26.87,26.87,26.82,26.82,38400.0,23.7973,23.7973,23.753,23.753,38400.0
2009-04-08 12:30:00,26.82,26.83,26.81,26.83,31500.0,23.753,23.7618,23.7441,23.7618,31500.0
2009-04-08 12:35:00,26.83,26.83,26.78,26.82,33800.0,23.7618,23.7618,23.7175,23.753,33800.0
2009-04-08 12:40:00,26.82,26.89,26.8,26.87,98300.0,23.753,23.815,23.7353,23.7973,98300.0
2009-04-08 12:45:00,26.87,26.91,26.87,26.88,63900.0,23.7973,23.8327,23.7973,23.8061,63900.0
2009-04-08 12:50:00,26.88,26.88,26.86,26.86,25800.0,23.8061,23.8061,23.7884,23.7884,25800.0
2009-04-08 12:55:00,26.87,26.89,26.85,26.85,69000.0,23.7973,23.815,23.7795,23.7795,69000.0
2009-04-08 13:00:00,26.85,26.86,26.77,26.77,58400.0,23.7795,23.7884,23.7087,23.7087,58400.0
2009-04-08 13:05:00,26.78,26.83,26.77,26.82,37200.0,23.7175,23.7618,23.7087,23.753,37200.0
2009-04-08 13:10:00,26.82,26.84,26.82,26.83,15800.0,23.753,23.7707,23.753,23.7618,15800.0
2009-04-08 13:15:00,26.83,26.84,26.8,26.8,33600.0,23.7618,23.7707,23.7353,23.7353,33600.0
2009-04-08 13:20:00,26.81,26.83,26.79,26.82,27000.0,23.7441,23.7618,23.7264,23.753,27000.0
2009-04-08 13:25:00,26.83,26.84,26.82,26.82,23400.0,23.7618,23.7707,23.753,23.753,23400.0
2009-04-08 13:30:00,26.82,26.83,26.82,26.83,17700.0,23.753,23.7618,23.753,23.7618,17700.0
2009-04-08 13:35:00,26.83,26.83,26.77,26.78,40000.0,23.7618,23.7618,23.7087,23.7175,40000.0
2009-04-08 13:40:00,26.78,26.82,26.77,26.81,32200.0,23.7175,23.753,23.7087,23.7441,32200.0
2009-04-08 13:45:00,26.8,26.81,26.77,26.79,31400.0,23.7353,23.7441,23.7087,23.7264,31400.0
2009-04-08 13:50:00,26.79,26.82,26.79,26.81,62000.0,23.7264,23.753,23.7264,23.7441,62000.0
2009-04-08 13:55:00,26.82,26.86,26.81,26.85,59500.0,23.753,23.7884,23.7441,23.7795,59500.0
2009-04-08 14:00:00,26.84,26.84,26.75,26.77,81100.0,23.7707,23.7707,23.691,23.7087,81100.0
2009-04-08 14:05:00,26.78,26.78,26.69,26.72,28900.0,23.7175,23.7175,23.6378,23.6644,28900.0
2009-04-08 14:10:00,26.71,26.73,26.69,26.73,50400.0,23.6556,23.6733,23.6378,23.6733,50400.0
2009-04-08 14:15:00,26.72,26.73,26.68,26.69,18600.0,23.6644,23.6733,23.629,23.6378,18600.0
2009-04-08 14:20:00,26.69,26.74,26.66,26.66,35800.0,23.6378,23.6821,23.6113,23.6113,35800.0
2009-04-08 14:25:00,26.66,26.72,26.66,26.71,26400.0,23.6113,23.6644,23.6113,23.6556,26400.0
2009-04-08 14:30:00,26.71,26.72,26.67,26.69,28700.0,23.6556,23.6644,23.6201,23.6378,28700.0
2009-04-08 14:35:00,26.69,26.74,26.68,26.69,46200.0,23.6378,23.6821,23.629,23.6378,46200.0
2009-04-08 14:40:00,26.7,26.74,26.67,26.7,160300.0,23.6467,23.6821,23.6201,23.6467,160300.0
2009-04-08 14:45:00,26.7,26.71,26.69,26.7,38200.0,23.6467,23.6556,23.6378,23.6467,38200.0
2009-04-08 14:50:00,26.7,26.7,26.64,26.65,74200.0,23.6467,23.6467,23.5936,23.6024,74200.0
2009-04-08 14:55:00,26.65,26.68,26.64,26.66,47900.0,23.6024,23.629,23.5936,23.6113,47900.0
2009-04-08 15:00:00,26.65,26.65,26.53,26.54,46600.0,23.6024,23.6024,23.4961,23.505,46600.0
2009-04-08 15:05:00,26.54,26.58,26.51,26.57,42300.0,23.505,23.5404,23.4784,23.5316,42300.0
2009-04-08 15:10:00,26.57,26.61,26.54,26.6,40800.0,23.5316,23.567,23.505,23.5581,40800.0
2009-04-08 15:15:00,26.6,26.63,26.6,26.63,44700.0,23.5581,23.5847,23.5581,23.5847,44700.0
2009-04-08 15:20:00,26.63,26.66,26.63,26.65,69300.0,23.5847,23.6113,23.5847,23.6024,69300.0
2009-04-08 15:25:00,26.66,26.67,26.62,26.64,116600.0,23.6113,23.6201,23.5758,23.5936,116600.0
2009-04-08 15:30:00,26.65,26.69,26.64,26.64,167300.0,23.6024,23.6378,23.5936,23.5936,167300.0
2009-04-08 15:35:00,26.64,26.71,26.64,26.71,111700.0,23.5936,23.6556,23.5936,23.6556,111700.0
2009-04-08 15:40:00,26.71,26.71,26.67,26.7,92900.0,23.6556,23.6556,23.6201,23.6467,92900.0
2009-04-08 15:45:00,26.7,26.71,26.64,26.65,78200.0,23.6467,23.6556,23.5936,23.6024,78200.0
2009-04-08 15:50:00,26.65,26.68,26.61,26.67,206300.0,23.6024,23.629,23.567,23.6201,206300.0
2009-04-08 15:55:00,26.66,26.76,26.64,26.76,420900.0,23.6113,23.6998,23.5936,23.6998,420900.0
2009-04-09 09:30:00,27.46,27.46,26.81,26.89,72200.0,24.3198,24.3198,23.7441,23.815,72200.0
2009-04-09 09:35:00,26.89,26.91,26.56,26.56,96200.0,23.815,23.8327,23.5227,23.5227,96200.0
2009-04-09 09:40:00,26.56,26.8,26.55,26.78,99200.0,23.5227,23.7353,23.5139,23.7175,99200.0
2009-04-09 09:45:00,26.77,26.86,26.75,26.8,79300.0,23.7087,23.7884,23.691,23.7353,79300.0
2009-04-09 09:50:00,26.8,26.99,26.8,26.97,72700.0,23.7353,23.9035,23.7353,23.8858,72700.0
2009-04-09 09:55:00,26.97,27.16,26.97,27.09,60400.0,23.8858,24.0541,23.8858,23.9921,60400.0
2009-04-09 10:00:00,27.09,27.14,27.06,27.06,70400.0,23.9921,24.0364,23.9655,23.9655,70400.0
2009-04-09 10:05:00,27.05,27.07,26.97,26.99,56200.0,23.9567,23.9744,23.8858,23.9035,56200.0
2009-04-09 10:10:00,26.98,27.04,26.97,27.01,36300.0,23.8947,23.9478,23.8858,23.9212,36300.0
2009-04-09 10:15:00,27.02,27.04,26.99,27.01,43700.0,23.9301,23.9478,23.9035,23.9212,43700.0
2009-04-09 10:20:00,27.02,27.05,27.0,27.01,51400.0,23.9301,23.9567,23.9124,23.9212,51400.0
2009-04-09 10:25:00,27.01,27.07,27.0,27.03,48500.0,23.9212,23.9744,23.9124,23.939,48500.0
2009-04-09 10:30:00,27.04,27.05,26.98,26.99,28000.0,23.9478,23.9567,23.8947,23.9035,28000.0
2009-04-09 10:35:00,26.99,27.0,26.94,26.95,21200.0,23.9035,23.9124,23.8593,23.8681,21200.0
2009-04-09 10:40:00,26.95,26.95,26.89,26.89,17600.0,23.8681,23.8681,23.815,23.815,17600.0
2009-04-09 10:45:00,26.9,26.92,26.89,26.92,20200.0,23.8238,23.8415,23.815,23.8415,20200.0
2009-04-09 10:50:00,26.91,26.92,26.86,26.86,28700.0,23.8327,23.8415,23.7884,23.7884,28700.0
2009-04-09 10:55:00,26.86,26.9,26.85,26.85,16100.0,23.7884,23.8238,23.7795,23.7795,16100.0
2009-04-09 11:00:00,26.86,26.88,26.82,26.86,82500.0,23.7884,23.8061,23.753,23.7884,82500.0
2009-04-09 11:05:00,26.85,26.85,26.81,26.82,29700.0,23.7795,23.7795,23.7441,23.753,29700.0
2009-04-09 11:10:00,26.81,26.82,26.78,26.81,38500.0,23.7441,23.753,23.7175,23.7441,38500.0
2009-04-09 11:15:00,26.82,26.88,26.82,26.87,36900.0,23.753,23.8061,23.753,23.7973,36900.0
2009-04-09 11:20:00,26.87,26.87,26.74,26.75,47900.0,23.7973,23.7973,23.6821,23.691,47900.0
2009-04-09 11:25:00,26.74,26.74,26.61,26.61,68700.0,23.6821,23.6821,23.567,23.567,68700.0
2009-04-09 11:30:00,26.61,26.71,26.61,26.69,45800.0,23.567,23.6556,23.567,23.6378,45800.0
2009-04-09 11:35:00,26.69,26.76,26.69,26.75,35200.0,23.6378,23.6998,23.6378,23.691,35200.0
2009-04-09 11:40:00,26.74,26.76,26.73,26.75,16000.0,23.6821,23.6998,23.6733,23.691,16000.0
2009-04-09 11:45:00,26.74,26.79,26.73,26.78,27100.0,23.6821,23.7264,23.6733,23.7175,27100.0
2009-04-09 11:50:00,26.79,26.79,26.72,26.72,29900.0,23.7264,23.7264,23.6644,23.6644,29900.0
2009-04-09 11:55:00,26.73,26.74,26.71,26.74,46700.0,23.6733,23.6821,23.6556,23.6821,46700.0
2009-04-09 12:00:00,26.73,26.75,26.71,26.71,18000.0,23.6733,23.691,23.6556,23.6556,18000.0
2009-04-09 12:05:00,26.71,26.8,26.69,26.79,29500.0,23.6556,23.7353,23.6378,23.7264,29500.0
2009-04-09 12:10:00,26.79,26.81,26.75,26.75,47400.0,23.7264,23.7441,23.691,23.691,47400.0
2009-04-09 12:15:00,26.75,26.76,26.71,26.76,18500.0,23.691,23.6998,23.6556,23.6998,18500.0
2009-04-09 12:20:00,26.76,26.79,26.76,26.78,15200.0,23.6998,23.7264,23.6998,23.7175,15200.0
2009-04-09 12:25:00,26.77,26.79,26.75,26.76,30700.0,23.7087,23.7264,23.691,23.6998,30700.0
2009-04-09 12:30:00,26.77,26.78,26.76,26.76,16800.0,23.7087,23.7175,23.6998,23.6998,16800.0
2009-04-09 12:35:00,26.77,26.78,26.74,26.75,18400.0,23.7087,23.7175,23.6821,23.691,18400.0
2009-04-09 12:40:00,26.75,26.77,26.74,26.76,17800.0,23.691,23.7087,23.6821,23.6998,17800.0
2009-04-09 12:45:00,26.77,26.78,26.75,26.76,16400.0,23.7087,23.7175,23.691,23.6998,16400.0
2009-04-09 12:50:00,26.77,26.78,26.74,26.75,21800.0,23.7087,23.7175,23.6821,23.691,21800.0
2009-04-09 12:55:00,26.75,26.76,26.74,26.75,15700.0,23.691,23.6998,23.6821,23.691,15700.0
2009-04-09 13:00:00,26.75,26.76,26.71,26.71,44100.0,23.691,23.6998,23.6556,23.6556,44100.0
2009-04-09 13:05:00,26.71,26.74,26.71,26.74,16800.0,23.6556,23.6821,23.6556,23.6821,16800.0
2009-04-09 13:10:00,26.74,26.76,26.73,26.75,9400.0,23.6821,23.6998,23.6733,23.691,9400.0
2009-04-09 13:15:00,26.76,26.76,26.74,26.75,22600.0,23.6998,23.6998,23.6821,23.691,22600.0
2009-04-09 13:20:00,26.75,26.78,26.73,26.75,82800.0,23.691,23.7175,23.6733,23.691,82800.0
2009-04-09 13:25:00,26.74,26.75,26.71,26.71,16000.0,23.6821,23.691,23.6556,23.6556,16000.0
2009-04-09 13:30:00,26.71,26.75,26.7,26.7,42400.0,23.6556,23.691,23.6467,23.6467,42400.0
2009-04-09 13:35:00,26.7,26.71,26.69,26.7,11200.0,23.6467,23.6556,23.6378,23.6467,11200.0
2009-04-09 13:40:00,26.69,26.71,26.69,26.71,24900.0,23.6378,23.6556,23.6378,23.6556,24900.0
2009-04-09 13:45:00,26.71,26.73,26.7,26.73,13800.0,23.6556,23.6733,23.6467,23.6733,13800.0
2009-04-09 13:50:00,26.73,26.74,26.72,26.74,22800.0,23.6733,23.6821,23.6644,23.6821,22800.0
2009-04-09 13:55:00,26.73,26.77,26.71,26.72,39800.0,23.6733,23.7087,23.6556,23.6644,39800.0
2009-04-09 14:00:00,26.72,26.74,26.71,26.73,35400.0,23.6644,23.6821,23.6556,23.6733,35400.0
2009-04-09 14:05:00,26.73,26.76,26.72,26.75,37700.0,23.6733,23.6998,23.6644,23.691,37700.0
2009-04-09 14:10:00,26.75,26.76,26.67,26.68,71800.0,23.691,23.6998,23.6201,23.629,71800.0
2009-04-09 14:15:00,26.69,26.69,26.64,26.67,40400.0,23.6378,23.6378,23.5936,23.6201,40400.0
2009-04-09 14:20:00,26.67,26.7,26.67,26.7,6000.0,23.6201,23.6467,23.6201,23.6467,6000.0
2009-04-09 14:25:00,26.7,26.73,26.68,26.69,67000.0,23.6467,23.6733,23.629,23.6378,67000.0
2009-04-09 14:30:00,26.69,26.71,26.67,26.7,54200.0,23.6378,23.6556,23.6201,23.6467,54200.0
2009-04-09 14:35:00,26.7,26.7,26.68,26.69,77200.0,23.6467,23.6467,23.629,23.6378,77200.0
2009-04-09 14:40:00,26.69,26.7,26.67,26.68,41100.0,23.6378,23.6467,23.6201,23.629,41100.0
2009-04-09 14:45:00,26.68,26.7,26.67,26.67,78700.0,23.629,23.6467,23.6201,23.6201,78700.0
2009-04-09 14:50:00,26.67,26.67,26.63,26.65,75600.0,23.6201,23.6201,23.5847,23.6024,75600.0
2009-04-09 14:55:00,26.65,26.7,26.64,26.69,42600.0,23.6024,23.6467,23.5936,23.6378,42600.0
2009-04-09 15:00:00,26.7,26.72,26.69,26.71,35500.0,23.6467,23.6644,23.6378,23.6556,35500.0
2009-04-09 15:05:00,26.71,26.71,26.68,26.71,44700.0,23.6556,23.6556,23.629,23.6556,44700.0
2009-04-09 15:10:00,26.71,26.74,26.67,26.68,191000.0,23.6556,23.6821,23.6201,23.629,191000.0
2009-04-09 15:15:00,26.68,26.73,26.68,26.72,71700.0,23.629,23.6733,23.629,23.6644,71700.0
2009-04-09 15:20:00,26.72,26.74,26.69,26.69,70700.0,23.6644,23.6821,23.6378,23.6378,70700.0
2009-04-09 15:25:00,26.69,26.71,26.59,26.59,189700.0,23.6378,23.6556,23.5493,23.5493,189700.0
2009-04-09 15:30:00,26.6,26.6,26.53,26.54,149800.0,23.5581,23.5581,23.4961,23.505,149800.0
2009-04-09 15:35:00,26.54,26.6,26.53,26.57,104900.0,23.505,23.5581,23.4961,23.5316,104900.0
2009-04-09 15:40:00,26.56,26.6,26.52,26.54,116900.0,23.5227,23.5581,23.4873,23.505,116900.0
2009-04-09 15:45:00,26.53,26.58,26.51,26.58,92800.0,23.4961,23.5404,23.4784,23.5404,92800.0
2009-04-09 15:50:00,26.58,26.62,26.54,26.55,128900.0,23.5404,23.5758,23.505,23.5139,128900.0
2009-04-09 15:55:00,26.55,26.67,26.55,26.64,215000.0,23.5139,23.6201,23.5139,23.5936,215000.0
2009-04-13 09:30:00,25.91,25.98,25.51,25.78,130100.0,22.947,23.009,22.5928,22.8319,130100.0
2009-04-13 09:35:00,25.79,26.03,25.79,25.98,119900.0,22.8408,23.0533,22.8408,23.009,119900.0
2009-04-13 09:40:00,25.99,26.06,25.92,25.92,163700.0,23.0179,23.0799,22.9559,22.9559,163700.0
2009-04-13 09:45:00,25.93,26.02,25.89,25.95,134300.0,22.9648,23.0445,22.9293,22.9825,134300.0
2009-04-13 09:50:00,25.95,25.95,25.82,25.85,134400.0,22.9825,22.9825,22.8673,22.8939,134400.0
2009-04-13 09:55:00,25.85,25.85,25.7,25.7,89200.0,22.8939,22.8939,22.7611,22.7611,89200.0
2009-04-13 10:00:00,25.7,25.73,25.69,25.7,39200.0,22.7611,22.7876,22.7522,22.7611,39200.0
2009-04-13 10:05:00,25.7,25.7,25.58,25.6,67000.0,22.7611,22.7611,22.6548,22.6725,67000.0
2009-04-13 10:10:00,25.6,25.67,25.57,25.66,71400.0,22.6725,22.7345,22.6459,22.7256,71400.0
2009-04-13 10:15:00,25.66,25.68,25.55,25.55,73100.0,22.7256,22.7433,22.6282,22.6282,73100.0
2009-04-13 10:20:00,25.56,25.59,25.52,25.56,67800.0,22.6371,22.6636,22.6016,22.6371,67800.0
2009-04-13 10:25:00,25.56,25.59,25.55,25.59,103800.0,22.6371,22.6636,22.6282,22.6636,103800.0
2009-04-13 10:30:00,25.58,25.63,25.56,25.63,105100.0,22.6548,22.6991,22.6371,22.6991,105100.0
2009-04-13 10:35:00,25.63,25.72,25.63,25.71,67800.0,22.6991,22.7788,22.6991,22.7699,67800.0
2009-04-13 10:40:00,25.7,25.71,25.66,25.68,65500.0,22.7611,22.7699,22.7256,22.7433,65500.0
2009-04-13 10:45:00,25.68,25.72,25.67,25.7,86900.0,22.7433,22.7788,22.7345,22.7611,86900.0
2009-04-13 10:50:00,25.7,25.7,25.68,25.69,28200.0,22.7611,22.7611,22.7433,22.7522,28200.0
2009-04-13 10:55:00,25.69,25.7,25.62,25.67,53200.0,22.7522,22.7611,22.6902,22.7345,53200.0
2009-04-13 11:00:00,25.66,25.67,25.63,25.64,62100.0,22.7256,22.7345,22.6991,22.7079,62100.0
2009-04-13 11:05:00,25.63,25.68,25.63,25.66,33100.0,22.6991,22.7433,22.6991,22.7256,33100.0
2009-04-13 11:10:00,25.66,25.7,25.66,25.68,31500.0,22.7256,22.7611,22.7256,22.7433,31500.0
2009-04-13 11:15:00,25.69,25.7,25.67,25.69,22400.0,22.7522,22.7611,22.7345,22.7522,22400.0
2009-04-13 11:20:00,25.68,25.7,25.68,25.68,40300.0,22.7433,22.7611,22.7433,22.7433,40300.0
2009-04-13 11:25:00,25.69,25.72,25.67,25.68,95300.0,22.7522,22.7788,22.7345,22.7433,95300.0
2009-04-13 11:30:00,25.68,25.72,25.67,25.7,114700.0,22.7433,22.7788,22.7345,22.7611,114700.0
2009-04-13 11:35:00,25.69,25.7,25.68,25.68,14400.0,22.7522,22.7611,22.7433,22.7433,14400.0
2009-04-13 11:40:00,25.67,25.7,25.61,25.61,34500.0,22.7345,22.7611,22.6813,22.6813,34500.0
2009-04-13 11:45:00,25.61,25.98,25.59,25.61,30300.0,22.6813,23.009,22.6636,22.6813,30300.0
2009-04-13 11:50:00,25.61,25.63,25.57,25.57,35500.0,22.6813,22.6991,22.6459,22.6459,35500.0
2009-04-13 11:55:00,25.58,25.66,25.57,25.66,48600.0,22.6548,22.7256,22.6459,22.7256,48600.0
2009-04-13 12:00:00,25.66,25.69,25.65,25.68,50900.0,22.7256,22.7522,22.7168,22.7433,50900.0
2009-04-13 12:05:00,25.68,25.7,25.66,25.66,56700.0,22.7433,22.7611,22.7256,22.7256,56700.0
2009-04-13 12:10:00,25.66,25.66,25.63,25.64,71700.0,22.7256,22.7256,22.6991,22.7079,71700.0
2009-04-13 12:15:00,25.63,25.66,25.63,25.64,33900.0,22.6991,22.7256,22.6991,22.7079,33900.0
2009-04-13 12:20:00,25.64,25.65,25.63,25.64,31800.0,22.7079,22.7168,22.6991,22.7079,31800.0
2009-04-13 12:25:00,25.64,25.66,25.64,25.64,41000.0,22.7079,22.7256,22.7079,22.7079,41000.0
2009-04-13 12:30:00,25.65,25.66,25.62,25.62,63100.0,22.7168,22.7256,22.6902,22.6902,63100.0
2009-04-13 12:35:00,25.61,25.61,25.53,25.54,86000.0,22.6813,22.6813,22.6105,22.6193,86000.0
2009-04-13 12:40:00,25.53,25.53,25.5,25.5,61700.0,22.6105,22.6105,22.5839,22.5839,61700.0
2009-04-13 12:45:00,25.51,25.6,25.5,25.6,34400.0,22.5928,22.6725,22.5839,22.6725,34400.0
2009-04-13 12:50:00,25.6,25.69,25.6,25.68,62400.0,22.6725,22.7522,22.6725,22.7433,62400.0
2009-04-13 12:55:00,25.69,25.72,25.69,25.71,48700.0,22.7522,22.7788,22.7522,22.7699,48700.0
2009-04-13 13:00:00,25.71,25.71,25.65,25.7,168100.0,22.7699,22.7699,22.7168,22.7611,168100.0
2009-04-13 13:05:00,25.7,25.72,25.7,25.71,22000.0,22.7611,22.7788,22.7611,22.7699,22000.0
2009-04-13 13:10:00,25.71,25.71,25.7,25.71,8200.0,22.7699,22.7699,22.7611,22.7699,8200.0
2009-04-13 13:15:00,25.71,25.76,25.7,25.76,32000.0,22.7699,22.8142,22.7611,22.8142,32000.0
2009-04-13 13:20:00,25.76,25.85,25.76,25.84,43000.0,22.8142,22.8939,22.8142,22.885,43000.0
2009-04-13 13:25:00,25.84,25.85,25.83,25.85,33200.0,22.885,22.8939,22.8762,22.8939,33200.0
2009-04-13 13:30:00,25.85,25.85,25.83,25.85,23400.0,22.8939,22.8939,22.8762,22.8939,23400.0
2009-04-13 13:35:00,25.84,25.84,25.8,25.82,58700.0,22.885,22.885,22.8496,22.8673,58700.0
2009-04-13 13:40:00,25.82,25.84,25.8,25.8,65000.0,22.8673,22.885,22.8496,22.8496,65000.0
2009-04-13 13:45:00,25.8,25.84,25.8,25.82,51200.0,22.8496,22.885,22.8496,22.8673,51200.0
2009-04-13 13:50:00,25.82,25.85,25.82,25.85,31000.0,22.8673,22.8939,22.8673,22.8939,31000.0
2009-04-13 13:55:00,25.85,25.88,25.84,25.88,44000.0,22.8939,22.9205,22.885,22.9205,44000.0
2009-04-13 14:00:00,25.88,25.9,25.86,25.88,62200.0,22.9205,22.9382,22.9028,22.9205,62200.0
2009-04-13 14:05:00,25.88,25.88,25.87,25.88,43800.0,22.9205,22.9205,22.9116,22.9205,43800.0
2009-04-13 14:10:00,25.88,25.88,25.86,25.86,33700.0,22.9205,22.9205,22.9028,22.9028,33700.0
2009-04-13 14:15:00,25.86,25.87,25.84,25.84,46400.0,22.9028,22.9116,22.885,22.885,46400.0
2009-04-13 14:20:00,25.84,25.85,25.84,25.85,23600.0,22.885,22.8939,22.885,22.8939,23600.0
2009-04-13 14:25:00,25.85,25.85,25.84,25.84,37800.0,22.8939,22.8939,22.885,22.885,37800.0
2009-04-13 14:30:00,25.83,25.86,25.82,25.85,47700.0,22.8762,22.9028,22.8673,22.8939,47700.0
2009-04-13 14:35:00,25.85,25.85,25.81,25.81,48100.0,22.8939,22.8939,22.8585,22.8585,48100.0
2009-04-13 14:40:00,25.81,25.85,25.79,25.82,38500.0,22.8585,22.8939,22.8408,22.8673,38500.0
2009-04-13 14:45:00,25.81,25.82,25.79,25.81,20400.0,22.8585,22.8673,22.8408,22.8585,20400.0
2009-04-13 14:50:00,25.82,25.82,25.79,25.8,48500.0,22.8673,22.8673,22.8408,22.8496,48500.0
2009-04-13 14:55:00,25.79,25.81,25.76,25.76,52600.0,22.8408,22.8585,22.8142,22.8142,52600.0
2009-04-13 15:00:00,25.76,25.82,25.74,25.79,139100.0,22.8142,22.8673,22.7965,22.8408,139100.0
2009-04-13 15:05:00,25.78,25.82,25.76,25.76,57600.0,22.8319,22.8673,22.8142,22.8142,57600.0
2009-04-13 15:10:00,25.77,25.82,25.76,25.8,42700.0,22.823,22.8673,22.8142,22.8496,42700.0
2009-04-13 15:15:00,25.81,25.86,25.79,25.79,171600.0,22.8585,22.9028,22.8408,22.8408,171600.0
2009-04-13 15:20:00,25.79,25.81,25.79,25.81,83900.0,22.8408,22.8585,22.8408,22.8585,83900.0
2009-04-13 15:25:00,25.8,25.82,25.79,25.82,60200.0,22.8496,22.8673,22.8408,22.8673,60200.0
2009-04-13 15:30:00,25.82,25.87,25.79,25.83,78600.0,22.8673,22.9116,22.8408,22.8762,78600.0
2009-04-13 15:35:00,25.83,25.88,25.82,25.87,38700.0,22.8762,22.9205,22.8673,22.9116,38700.0
2009-04-13 15:40:00,25.87,25.93,25.81,25.91,95600.0,22.9116,22.9648,22.8585,22.947,95600.0
2009-04-13 15:45:00,25.91,25.92,25.83,25.84,136600.0,22.947,22.9559,22.8762,22.885,136600.0
2009-04-13 15:50:00,25.84,25.9,25.77,25.8,209400.0,22.885,22.9382,22.823,22.8496,209400.0
2009-04-13 15:55:00,25.81,25.82,25.76,25.76,170600.0,22.8585,22.8673,22.8142,22.8142,170600.0
2009-04-14 09:30:00,25.99,26.0,25.4,25.57,54600.0,23.0179,23.0267,22.4954,22.6459,54600.0
2009-04-14 09:35:00,25.56,25.62,25.45,25.62,52900.0,22.6371,22.6902,22.5396,22.6902,52900.0
2009-04-14 09:40:00,25.61,25.62,25.36,25.36,64500.0,22.6813,22.6902,22.4599,22.4599,64500.0
2009-04-14 09:45:00,25.37,25.47,25.34,25.46,50100.0,22.4688,22.5574,22.4422,22.5485,50100.0
2009-04-14 09:50:00,25.47,25.51,25.44,25.45,69200.0,22.5574,22.5928,22.5308,22.5396,69200.0
2009-04-14 09:55:00,25.44,25.48,25.4,25.48,81700.0,22.5308,22.5662,22.4954,22.5662,81700.0
2009-04-14 10:00:00,25.48,25.5,25.46,25.48,78400.0,22.5662,22.5839,22.5485,22.5662,78400.0
2009-04-14 10:05:00,25.48,25.5,25.33,25.37,69000.0,22.5662,22.5839,22.4334,22.4688,69000.0
2009-04-14 10:10:00,25.37,25.41,25.3,25.31,85700.0,22.4688,22.5042,22.4068,22.4157,85700.0
2009-04-14 10:15:00,25.31,25.4,25.28,25.36,106000.0,22.4157,22.4954,22.3891,22.4599,106000.0
2009-04-14 10:20:00,25.36,25.44,25.34,25.4,100400.0,22.4599,22.5308,22.4422,22.4954,100400.0
2009-04-14 10:25:00,25.39,25.44,25.36,25.42,109000.0,22.4865,22.5308,22.4599,22.5131,109000.0
2009-04-14 10:30:00,25.42,25.51,25.41,25.5,126400.0,22.5131,22.5928,22.5042,22.5839,126400.0
2009-04-14 10:35:00,25.51,25.51,25.47,25.49,68700.0,22.5928,22.5928,22.5574,22.5751,68700.0
2009-04-14 10:40:00,25.5,25.51,25.46,25.49,44700.0,22.5839,22.5928,22.5485,22.5751,44700.0
2009-04-14 10:45:00,25.49,25.51,25.47,25.5,52600.0,22.5751,22.5928,22.5574,22.5839,52600.0
2009-04-14 10:50:00,25.5,25.52,25.49,25.5,83500.0,22.5839,22.6016,22.5751,22.5839,83500.0
2009-04-14 10:55:00,25.49,25.5,25.49,25.5,20300.0,22.5751,22.5839,22.5751,22.5839,20300.0
2009-04-14 11:00:00,25.5,25.54,25.49,25.54,132800.0,22.5839,22.6193,22.5751,22.6193,132800.0
2009-04-14 11:05:00,25.54,25.55,25.49,25.5,116500.0,22.6193,22.6282,22.5751,22.5839,116500.0
2009-04-14 11:10:00,25.5,25.54,25.5,25.52,97000.0,22.5839,22.6193,22.5839,22.6016,97000.0
2009-04-14 11:15:00,25.52,25.54,25.5,25.54,55100.0,22.6016,22.6193,22.5839,22.6193,55100.0
2009-04-14 11:20:00,25.53,25.61,25.53,25.61,76700.0,22.6105,22.6813,22.6105,22.6813,76700.0
2009-04-14 11:25:00,25.61,25.63,25.53,25.53,54500.0,22.6813,22.6991,22.6105,22.6105,54500.0
2009-04-14 11:30:00,25.53,25.6,25.52,25.58,111700.0,22.6105,22.6725,22.6016,22.6548,111700.0
2009-04-14 11:35:00,25.58,25.6,25.55,25.59,67800.0,22.6548,22.6725,22.6282,22.6636,67800.0
2009-04-14 11:40:00,25.59,25.6,25.56,25.58,54100.0,22.6636,22.6725,22.6371,22.6548,54100.0
2009-04-14 11:45:00,25.58,25.61,25.58,25.6,13700.0,22.6548,22.6813,22.6548,22.6725,13700.0
2009-04-14 11:50:00,25.6,25.63,25.59,25.63,36700.0,22.6725,22.6991,22.6636,22.6991,36700.0
2009-04-14 11:55:00,25.63,25.67,25.61,25.66,95900.0,22.6991,22.7345,22.6813,22.7256,95900.0
2009-04-14 12:00:00,25.67,25.67,25.62,25.65,15000.0,22.7345,22.7345,22.6902,22.7168,15000.0
2009-04-14 12:05:00,25.65,25.67,25.64,25.65,27700.0,22.7168,22.7345,22.7079,22.7168,27700.0
2009-04-14 12:10:00,25.64,25.65,25.57,25.57,24600.0,22.7079,22.7168,22.6459,22.6459,24600.0
2009-04-14 12:15:00,25.57,25.58,25.44,25.49,165700.0,22.6459,22.6548,22.5308,22.5751,165700.0
2009-04-14 12:20:00,25.49,25.6,25.48,25.59,63000.0,22.5751,22.6725,22.5662,22.6636,63000.0
2009-04-14 12:25:00,25.6,25.6,25.56,25.57,14900.0,22.6725,22.6725,22.6371,22.6459,14900.0
2009-04-14 12:30:00,25.58,25.59,25.58,25.58,10300.0,22.6548,22.6636,22.6548,22.6548,10300.0
2009-04-14 12:35:00,25.59,25.6,25.58,25.59,13800.0,22.6636,22.6725,22.6548,22.6636,13800.0
2009-04-14 12:40:00,25.59,25.6,25.56,25.57,38300.0,22.6636,22.6725,22.6371,22.6459,38300.0
2009-04-14 12:45:00,25.57,25.57,25.4,25.43,94900.0,22.6459,22.6459,22.4954,22.5219,94900.0
2009-04-14 12:50:00,25.43,25.51,25.42,25.51,51600.0,22.5219,22.5928,22.5131,22.5928,51600.0
2009-04-14 12:55:00,25.5,25.51,25.47,25.5,28000.0,22.5839,22.5928,22.5574,22.5839,28000.0
2009-04-14 13:00:00,25.51,25.51,25.45,25.45,73000.0,22.5928,22.5928,22.5396,22.5396,73000.0
2009-04-14 13:05:00,25.45,25.46,25.39,25.39,57900.0,22.5396,22.5485,22.4865,22.4865,57900.0
2009-04-14 13:10:00,25.39,25.4,25.33,25.35,71600.0,22.4865,22.4954,22.4334,22.4511,71600.0
2009-04-14 13:15:00,25.36,25.37,25.31,25.32,43800.0,22.4599,22.4688,22.4157,22.4245,43800.0
2009-04-14 13:20:00,25.32,25.33,25.3,25.33,38600.0,22.4245,22.4334,22.4068,22.4334,38600.0
2009-04-14 13:25:00,25.33,25.38,25.33,25.38,37900.0,22.4334,22.4776,22.4334,22.4776,37900.0
2009-04-14 13:30:00,25.38,25.43,25.37,25.42,45000.0,22.4776,22.5219,22.4688,22.5131,45000.0
2009-04-14 13:35:00,25.41,25.42,25.38,25.39,42100.0,22.5042,22.5131,22.4776,22.4865,42100.0
2009-04-14 13:40:00,25.39,25.44,25.38,25.43,33600.0,22.4865,22.5308,22.4776,22.5219,33600.0
2009-04-14 13:45:00,25.44,25.45,25.4,25.41,38200.0,22.5308,22.5396,22.4954,22.5042,38200.0
2009-04-14 13:50:00,25.4,25.44,25.4,25.41,55300.0,22.4954,22.5308,22.4954,22.5042,55300.0
2009-04-14 13:55:00,25.42,25.46,25.41,25.45,50900.0,22.5131,22.5485,22.5042,22.5396,50900.0
2009-04-14 14:00:00,25.44,25.44,25.41,25.44,39000.0,22.5308,22.5308,22.5042,22.5308,39000.0
2009-04-14 14:05:00,25.44,25.47,25.43,25.45,106500.0,22.5308,22.5574,22.5219,22.5396,106500.0
2009-04-14 14:10:00,25.45,25.47,25.43,25.45,68900.0,22.5396,22.5574,22.5219,22.5396,68900.0
2009-04-14 14:15:00,25.46,25.5,25.44,25.49,36600.0,22.5485,22.5839,22.5308,22.5751,36600.0
2009-04-14 14:20:00,25.5,25.5,25.49,25.5,43100.0,22.5839,22.5839,22.5751,22.5839,43100.0
2009-04-14 14:25:00,25.5,25.5,25.49,25.49,26400.0,22.5839,22.5839,22.5751,22.5751,26400.0
2009-04-14 14:30:00,25.5,25.5,25.49,25.5,15200.0,22.5839,22.5839,22.5751,22.5839,15200.0
2009-04-14 14:35:00,25.5,25.5,25.48,25.49,56000.0,22.5839,22.5839,22.5662,22.5751,56000.0
2009-04-14 14:40:00,25.49,25.49,25.46,25.47,23200.0,22.5751,22.5751,22.5485,22.5574,23200.0
2009-04-14 14:45:00,25.46,25.49,25.44,25.44,59700.0,22.5485,22.5751,22.5308,22.5308,59700.0
2009-04-14 14:50:00,25.45,25.45,25.41,25.42,39400.0,22.5396,22.5396,22.5042,22.5131,39400.0
2009-04-14 14:55:00,25.42,25.44,25.42,25.43,86500.0,22.5131,22.5308,22.5131,22.5219,86500.0
2009-04-14 15:00:00,25.44,25.5,25.43,25.46,97200.0,22.5308,22.5839,22.5219,22.5485,97200.0
2009-04-14 15:05:00,25.46,25.48,25.45,25.46,32400.0,22.5485,22.5662,22.5396,22.5485,32400.0
2009-04-14 15:10:00,25.46,25.48,25.42,25.44,38700.0,22.5485,22.5662,22.5131,22.5308,38700.0
2009-04-14 15:15:00,25.44,25.48,25.44,25.46,65200.0,22.5308,22.5662,22.5308,22.5485,65200.0
2009-04-14 15:20:00,25.47,25.49,25.46,25.46,60300.0,22.5574,22.5751,22.5485,22.5485,60300.0
2009-04-14 15:25:00,25.47,25.48,25.43,25.44,54500.0,22.5574,22.5662,22.5219,22.5308,54500.0
2009-04-14 15:30:00,25.44,25.44,25.42,25.42,108800.0,22.5308,22.5308,22.5131,22.5131,108800.0
2009-04-14 15:35:00,25.43,25.45,25.41,25.41,139200.0,22.5219,22.5396,22.5042,22.5042,139200.0
2009-04-14 15:40:00,25.41,25.46,25.39,25.43,182800.0,22.5042,22.5485,22.4865,22.5219,182800.0
2009-04-14 15:45:00,25.43,25.45,25.38,25.39,204000.0,22.5219,22.5396,22.4776,22.4865,204000.0
2009-04-14 15:50:00,25.39,25.45,25.37,25.37,167700.0,22.4865,22.5396,22.4688,22.4688,167700.0
2009-04-14 15:55:00,25.37,25.4,25.34,25.39,170300.0,22.4688,22.4954,22.4422,22.4865,170300.0
2009-04-15 09:30:00,25.29,25.36,25.09,25.22,27200.0,22.3979,22.4599,22.2208,22.3359,27200.0
2009-04-15 09:35:00,25.22,25.31,25.19,25.3,29100.0,22.3359,22.4157,22.3094,22.4068,29100.0
2009-04-15 09:40:00,25.29,25.29,25.16,25.24,32700.0,22.3979,22.3979,22.2828,22.3537,32700.0
2009-04-15 09:45:00,25.23,25.25,25.16,25.18,32700.0,22.3448,22.3625,22.2828,22.3005,32700.0
2009-04-15 09:50:00,25.17,25.24,25.15,25.23,57900.0,22.2917,22.3537,22.2739,22.3448,57900.0
2009-04-15 09:55:00,25.24,25.31,25.19,25.3,92400.0,22.3537,22.4157,22.3094,22.4068,92400.0
2009-04-15 10:00:00,25.3,25.41,25.3,25.41,46700.0,22.4068,22.5042,22.4068,22.5042,46700.0
2009-04-15 10:05:00,25.41,25.49,25.39,25.49,107500.0,22.5042,22.5751,22.4865,22.5751,107500.0
2009-04-15 10:10:00,25.49,25.52,25.47,25.49,48500.0,22.5751,22.6016,22.5574,22.5751,48500.0
2009-04-15 10:15:00,25.5,25.51,25.44,25.44,48300.0,22.5839,22.5928,22.5308,22.5308,48300.0
2009-04-15 10:20:00,25.44,25.51,25.43,25.46,37700.0,22.5308,22.5928,22.5219,22.5485,37700.0
2009-04-15 10:25:00,25.46,25.46,25.37,25.38,37700.0,22.5485,22.5485,22.4688,22.4776,37700.0
2009-04-15 10:30:00,25.37,25.38,25.29,25.29,40200.0,22.4688,22.4776,22.3979,22.3979,40200.0
2009-04-15 10:35:00,25.29,25.3,25.26,25.27,26600.0,22.3979,22.4068,22.3714,22.3802,26600.0
2009-04-15 10:40:00,25.27,25.3,25.24,25.3,25500.0,22.3802,22.4068,22.3537,22.4068,25500.0
2009-04-15 10:45:00,25.31,25.34,25.27,25.29,40700.0,22.4157,22.4422,22.3802,22.3979,40700.0
2009-04-15 10:50:00,25.29,25.3,25.27,25.27,8500.0,22.3979,22.4068,22.3802,22.3802,8500.0
2009-04-15 10:55:00,25.28,25.3,25.26,25.26,23900.0,22.3891,22.4068,22.3714,22.3714,23900.0
2009-04-15 11:00:00,25.26,25.28,25.24,25.24,22900.0,22.3714,22.3891,22.3537,22.3537,22900.0
2009-04-15 11:05:00,25.23,25.25,25.23,25.24,21000.0,22.3448,22.3625,22.3448,22.3537,21000.0
2009-04-15 11:10:00,25.23,25.27,25.23,25.25,38100.0,22.3448,22.3802,22.3448,22.3625,38100.0
2009-04-15 11:15:00,25.24,25.26,25.22,25.24,45600.0,22.3537,22.3714,22.3359,22.3537,45600.0
2009-04-15 11:20:00,25.25,25.31,25.24,25.31,57700.0,22.3625,22.4157,22.3537,22.4157,57700.0
2009-04-15 11:25:00,25.31,25.34,25.31,25.32,29800.0,22.4157,22.4422,22.4157,22.4245,29800.0
2009-04-15 11:30:00,25.31,25.33,25.3,25.3,46900.0,22.4157,22.4334,22.4068,22.4068,46900.0
2009-04-15 11:35:00,25.31,25.33,25.3,25.31,20500.0,22.4157,22.4334,22.4068,22.4157,20500.0
2009-04-15 11:40:00,25.3,25.32,25.29,25.3,32300.0,22.4068,22.4245,22.3979,22.4068,32300.0
2009-04-15 11:45:00,25.3,25.31,25.29,25.3,42500.0,22.4068,22.4157,22.3979,22.4068,42500.0
2009-04-15 11:50:00,25.31,25.32,25.3,25.31,22500.0,22.4157,22.4245,22.4068,22.4157,22500.0
2009-04-15 11:55:00,25.31,25.36,25.3,25.31,32500.0,22.4157,22.4599,22.4068,22.4157,32500.0
2009-04-15 12:00:00,25.32,25.32,25.3,25.32,25500.0,22.4245,22.4245,22.4068,22.4245,25500.0
2009-04-15 12:05:00,25.32,25.33,25.3,25.31,21400.0,22.4245,22.4334,22.4068,22.4157,21400.0
2009-04-15 12:10:00,25.3,25.32,25.3,25.31,19800.0,22.4068,22.4245,22.4068,22.4157,19800.0
2009-04-15 12:15:00,25.32,25.32,25.25,25.25,31300.0,22.4245,22.4245,22.3625,22.3625,31300.0
2009-04-15 12:20:00,25.25,25.26,25.19,25.19,72900.0,22.3625,22.3714,22.3094,22.3094,72900.0
2009-04-15 12:25:00,25.19,25.21,25.19,25.21,21100.0,22.3094,22.3271,22.3094,22.3271,21100.0
2009-04-15 12:30:00,25.2,25.23,25.2,25.23,10700.0,22.3182,22.3448,22.3182,22.3448,10700.0
2009-04-15 12:35:00,25.24,25.26,25.24,25.26,11100.0,22.3537,22.3714,22.3537,22.3714,11100.0
2009-04-15 12:40:00,25.26,25.26,25.25,25.25,6700.0,22.3714,22.3714,22.3625,22.3625,6700.0
2009-04-15 12:45:00,25.26,25.3,25.26,25.3,18900.0,22.3714,22.4068,22.3714,22.4068,18900.0
2009-04-15 12:50:00,25.3,25.35,25.3,25.34,28700.0,22.4068,22.4511,22.4068,22.4422,28700.0
2009-04-15 12:55:00,25.35,25.38,25.35,25.37,14700.0,22.4511,22.4776,22.4511,22.4688,14700.0
2009-04-15 13:00:00,25.38,25.43,25.33,25.39,198500.0,22.4776,22.5219,22.4334,22.4865,198500.0
2009-04-15 13:05:00,25.4,25.43,25.37,25.39,44300.0,22.4954,22.5219,22.4688,22.4865,44300.0
2009-04-15 13:10:00,25.4,25.42,25.39,25.39,20800.0,22.4954,22.5131,22.4865,22.4865,20800.0
2009-04-15 13:15:00,25.39,25.4,25.38,25.38,14500.0,22.4865,22.4954,22.4776,22.4776,14500.0
2009-04-15 13:20:00,25.39,25.4,25.34,25.34,37600.0,22.4865,22.4954,22.4422,22.4422,37600.0
2009-04-15 13:25:00,25.34,25.35,25.33,25.33,38900.0,22.4422,22.4511,22.4334,22.4334,38900.0
2009-04-15 13:30:00,25.33,25.33,25.25,25.3,144400.0,22.4334,22.4334,22.3625,22.4068,144400.0
2009-04-15 13:35:00,25.3,25.35,25.3,25.34,14100.0,22.4068,22.4511,22.4068,22.4422,14100.0
2009-04-15 13:40:00,25.34,25.34,25.27,25.28,38300.0,22.4422,22.4422,22.3802,22.3891,38300.0
2009-04-15 13:45:00,25.27,25.28,25.21,25.25,188800.0,22.3802,22.3891,22.3271,22.3625,188800.0
2009-04-15 13:50:00,25.26,25.29,25.26,25.29,24300.0,22.3714,22.3979,22.3714,22.3979,24300.0
2009-04-15 13:55:00,25.29,25.32,25.28,25.31,22500.0,22.3979,22.4245,22.3891,22.4157,22500.0
2009-04-15 14:00:00,25.31,25.33,25.29,25.32,32000.0,22.4157,22.4334,22.3979,22.4245,32000.0
2009-04-15 14:05:00,25.31,25.33,25.3,25.31,29100.0,22.4157,22.4334,22.4068,22.4157,29100.0
2009-04-15 14:10:00,25.32,25.32,25.28,25.28,17800.0,22.4245,22.4245,22.3891,22.3891,17800.0
2009-04-15 14:15:00,25.28,25.28,25.1,25.1,204900.0,22.3891,22.3891,22.2297,22.2297,204900.0
2009-04-15 14:20:00,25.1,25.12,25.07,25.1,46100.0,22.2297,22.2474,22.2031,22.2297,46100.0
2009-04-15 14:25:00,25.1,25.13,25.09,25.13,29900.0,22.2297,22.2562,22.2208,22.2562,29900.0
2009-04-15 14:30:00,25.12,25.13,25.11,25.12,39400.0,22.2474,22.2562,22.2385,22.2474,39400.0
2009-04-15 14:35:00,25.12,25.13,25.08,25.09,36600.0,22.2474,22.2562,22.212,22.2208,36600.0
2009-04-15 14:40:00,25.1,25.1,25.03,25.06,53800.0,22.2297,22.2297,22.1677,22.1942,53800.0
2009-04-15 14:45:00,25.07,25.11,25.07,25.09,41300.0,22.2031,22.2385,22.2031,22.2208,41300.0
2009-04-15 14:50:00,25.09,25.11,25.06,25.06,34500.0,22.2208,22.2385,22.1942,22.1942,34500.0
2009-04-15 14:55:00,25.07,25.07,25.02,25.06,48400.0,22.2031,22.2031,22.1588,22.1942,48400.0
2009-04-15 15:00:00,25.06,25.18,25.06,25.17,37500.0,22.1942,22.3005,22.1942,22.2917,37500.0
2009-04-15 15:05:00,25.17,25.19,25.13,25.16,68100.0,22.2917,22.3094,22.2562,22.2828,68100.0
2009-04-15 15:10:00,25.17,25.24,25.16,25.22,92500.0,22.2917,22.3537,22.2828,22.3359,92500.0
2009-04-15 15:15:00,25.22,25.25,25.2,25.23,94000.0,22.3359,22.3625,22.3182,22.3448,94000.0
2009-04-15 15:20:00,25.24,25.25,25.21,25.24,62300.0,22.3537,22.3625,22.3271,22.3537,62300.0
2009-04-15 15:25:00,25.25,25.26,25.2,25.22,57000.0,22.3625,22.3714,22.3182,22.3359,57000.0
2009-04-15 15:30:00,25.22,25.26,25.19,25.2,67600.0,22.3359,22.3714,22.3094,22.3182,67600.0
2009-04-15 15:35:00,25.2,25.22,25.1,25.17,304800.0,22.3182,22.3359,22.2297,22.2917,304800.0
2009-04-15 15:40:00,25.16,25.25,25.16,25.18,121200.0,22.2828,22.3625,22.2828,22.3005,121200.0
2009-04-15 15:45:00,25.18,25.22,25.16,25.22,174700.0,22.3005,22.3359,22.2828,22.3359,174700.0
2009-04-15 15:50:00,25.23,25.28,25.18,25.27,249800.0,22.3448,22.3891,22.3005,22.3802,249800.0
2009-04-15 15:55:00,25.28,25.36,25.27,25.35,234700.0,22.3891,22.4599,22.3802,22.4511,234700.0
2009-04-16 09:30:00,25.81,25.85,25.6,25.68,52200.0,22.8585,22.8939,22.6725,22.7433,52200.0
2009-04-16 09:35:00,25.68,25.72,25.66,25.69,16700.0,22.7433,22.7788,22.7256,22.7522,16700.0
2009-04-16 09:40:00,25.68,25.69,25.54,25.54,27500.0,22.7433,22.7522,22.6193,22.6193,27500.0
2009-04-16 09:45:00,25.55,25.55,25.49,25.54,29200.0,22.6282,22.6282,22.5751,22.6193,29200.0
2009-04-16 09:50:00,25.55,25.66,25.54,25.65,54800.0,22.6282,22.7256,22.6193,22.7168,54800.0
2009-04-16 09:55:00,25.64,25.71,25.63,25.68,77000.0,22.7079,22.7699,22.6991,22.7433,77000.0
2009-04-16 10:00:00,25.68,25.73,25.51,25.52,146900.0,22.7433,22.7876,22.5928,22.6016,146900.0
2009-04-16 10:05:00,25.52,25.58,25.5,25.53,35400.0,22.6016,22.6548,22.5839,22.6105,35400.0
2009-04-16 10:10:00,25.53,25.58,25.53,25.55,26300.0,22.6105,22.6548,22.6105,22.6282,26300.0
2009-04-16 10:15:00,25.55,25.63,25.55,25.6,28200.0,22.6282,22.6991,22.6282,22.6725,28200.0
2009-04-16 10:20:00,25.61,25.66,25.6,25.6,47300.0,22.6813,22.7256,22.6725,22.6725,47300.0
2009-04-16 10:25:00,25.61,25.62,25.57,25.58,19800.0,22.6813,22.6902,22.6459,22.6548,19800.0
2009-04-16 10:30:00,25.58,25.61,25.57,25.59,51800.0,22.6548,22.6813,22.6459,22.6636,51800.0
2009-04-16 10:35:00,25.59,25.6,25.58,25.59,53300.0,22.6636,22.6725,22.6548,22.6636,53300.0
2009-04-16 10:40:00,25.59,25.61,25.54,25.6,48200.0,22.6636,22.6813,22.6193,22.6725,48200.0
2009-04-16 10:45:00,25.6,25.61,25.52,25.55,87100.0,22.6725,22.6813,22.6016,22.6282,87100.0
2009-04-16 10:50:00,25.55,25.57,25.54,25.54,30900.0,22.6282,22.6459,22.6193,22.6193,30900.0
2009-04-16 10:55:00,25.54,25.57,25.53,25.56,30500.0,22.6193,22.6459,22.6105,22.6371,30500.0
2009-04-16 11:00:00,25.55,25.59,25.55,25.56,40400.0,22.6282,22.6636,22.6282,22.6371,40400.0
2009-04-16 11:05:00,25.57,25.61,25.56,25.6,24500.0,22.6459,22.6813,22.6371,22.6725,24500.0
2009-04-16 11:10:00,25.6,25.62,25.6,25.61,25800.0,22.6725,22.6902,22.6725,22.6813,25800.0
2009-04-16 11:15:00,25.61,25.61,25.59,25.6,33500.0,22.6813,22.6813,22.6636,22.6725,33500.0
2009-04-16 11:20:00,25.6,25.64,25.6,25.62,27700.0,22.6725,22.7079,22.6725,22.6902,27700.0
2009-04-16 11:25:00,25.63,25.65,25.62,25.64,24700.0,22.6991,22.7168,22.6902,22.7079,24700.0
2009-04-16 11:30:00,25.65,25.65,25.63,25.64,26900.0,22.7168,22.7168,22.6991,22.7079,26900.0
2009-04-16 11:35:00,25.65,25.65,25.64,25.65,77500.0,22.7168,22.7168,22.7079,22.7168,77500.0
2009-04-16 11:40:00,25.64,25.65,25.63,25.64,30400.0,22.7079,22.7168,22.6991,22.7079,30400.0
2009-04-16 11:45:00,25.65,25.65,25.64,25.65,22900.0,22.7168,22.7168,22.7079,22.7168,22900.0
2009-04-16 11:50:00,25.65,25.65,25.64,25.64,21800.0,22.7168,22.7168,22.7079,22.7079,21800.0
2009-04-16 11:55:00,25.65,25.68,25.64,25.64,46400.0,22.7168,22.7433,22.7079,22.7079,46400.0
2009-04-16 12:00:00,25.64,25.65,25.63,25.63,38900.0,22.7079,22.7168,22.6991,22.6991,38900.0
2009-04-16 12:05:00,25.64,25.64,25.56,25.58,71700.0,22.7079,22.7079,22.6371,22.6548,71700.0
2009-04-16 12:10:00,25.58,25.64,25.58,25.63,21200.0,22.6548,22.7079,22.6548,22.6991,21200.0
2009-04-16 12:15:00,25.63,25.63,25.58,25.6,27100.0,22.6991,22.6991,22.6548,22.6725,27100.0
2009-04-16 12:20:00,25.6,25.61,25.58,25.59,21100.0,22.6725,22.6813,22.6548,22.6636,21100.0
2009-04-16 12:25:00,25.59,25.6,25.57,25.58,38300.0,22.6636,22.6725,22.6459,22.6548,38300.0
2009-04-16 12:30:00,25.58,25.58,25.45,25.49,111600.0,22.6548,22.6548,22.5396,22.5751,111600.0
2009-04-16 12:35:00,25.49,25.5,25.46,25.46,19200.0,22.5751,22.5839,22.5485,22.5485,19200.0
2009-04-16 12:40:00,25.46,25.5,25.46,25.49,10000.0,22.5485,22.5839,22.5485,22.5751,10000.0
2009-04-16 12:45:00,25.5,25.61,25.5,25.61,32100.0,22.5839,22.6813,22.5839,22.6813,32100.0
2009-04-16 12:50:00,25.61,25.65,25.6,25.65,23800.0,22.6813,22.7168,22.6725,22.7168,23800.0
2009-04-16 12:55:00,25.65,25.65,25.59,25.6,52600.0,22.7168,22.7168,22.6636,22.6725,52600.0
2009-04-16 13:00:00,25.59,25.63,25.59,25.62,14700.0,22.6636,22.6991,22.6636,22.6902,14700.0
2009-04-16 13:05:00,25.62,25.62,25.58,25.59,16500.0,22.6902,22.6902,22.6548,22.6636,16500.0
2009-04-16 13:10:00,25.58,25.58,25.54,25.57,23100.0,22.6548,22.6548,22.6193,22.6459,23100.0
2009-04-16 13:15:00,25.58,25.59,25.47,25.59,178500.0,22.6548,22.6636,22.5574,22.6636,178500.0
2009-04-16 13:20:00,25.59,25.61,25.58,25.59,58500.0,22.6636,22.6813,22.6548,22.6636,58500.0
2009-04-16 13:25:00,25.58,25.58,25.57,25.58,16600.0,22.6548,22.6548,22.6459,22.6548,16600.0
2009-04-16 13:30:00,25.58,25.58,25.52,25.53,18600.0,22.6548,22.6548,22.6016,22.6105,18600.0
2009-04-16 13:35:00,25.53,25.54,25.48,25.49,22900.0,22.6105,22.6193,22.5662,22.5751,22900.0
2009-04-16 13:40:00,25.49,25.49,25.46,25.48,18400.0,22.5751,22.5751,22.5485,22.5662,18400.0
2009-04-16 13:45:00,25.48,25.48,25.47,25.48,10800.0,22.5662,22.5662,22.5574,22.5662,10800.0
2009-04-16 13:50:00,25.48,25.51,25.47,25.48,30700.0,22.5662,22.5928,22.5574,22.5662,30700.0
2009-04-16 13:55:00,25.48,25.53,25.48,25.53,25500.0,22.5662,22.6105,22.5662,22.6105,25500.0
2009-04-16 14:00:00,25.53,25.58,25.53,25.57,25000.0,22.6105,22.6548,22.6105,22.6459,25000.0
2009-04-16 14:05:00,25.56,25.6,25.56,25.59,24600.0,22.6371,22.6725,22.6371,22.6636,24600.0
2009-04-16 14:10:00,25.59,25.63,25.58,25.63,25100.0,22.6636,22.6991,22.6548,22.6991,25100.0
2009-04-16 14:15:00,25.63,25.64,25.62,25.63,28300.0,22.6991,22.7079,22.6902,22.6991,28300.0
2009-04-16 14:20:00,25.63,25.69,25.63,25.65,52800.0,22.6991,22.7522,22.6991,22.7168,52800.0
2009-04-16 14:25:00,25.66,25.71,25.65,25.7,62000.0,22.7256,22.7699,22.7168,22.7611,62000.0
2009-04-16 14:30:00,25.7,25.72,25.69,25.71,34500.0,22.7611,22.7788,22.7522,22.7699,34500.0
2009-04-16 14:35:00,25.72,25.79,25.71,25.79,41200.0,22.7788,22.8408,22.7699,22.8408,41200.0
2009-04-16 14:40:00,25.79,25.85,25.78,25.85,45700.0,22.8408,22.8939,22.8319,22.8939,45700.0
2009-04-16 14:45:00,25.84,25.89,25.84,25.88,50100.0,22.885,22.9293,22.885,22.9205,50100.0
2009-04-16 14:50:00,25.88,25.98,25.88,25.96,75100.0,22.9205,23.009,22.9205,22.9913,75100.0
2009-04-16 14:55:00,25.96,25.97,25.9,25.9,44000.0,22.9913,23.0002,22.9382,22.9382,44000.0
2009-04-16 15:00:00,25.91,25.91,25.78,25.78,174600.0,22.947,22.947,22.8319,22.8319,174600.0
2009-04-16 15:05:00,25.79,25.95,25.75,25.9,157800.0,22.8408,22.9825,22.8053,22.9382,157800.0
2009-04-16 15:10:00,25.9,25.92,25.88,25.9,67700.0,22.9382,22.9559,22.9205,22.9382,67700.0
2009-04-16 15:15:00,25.89,25.9,25.87,25.9,32600.0,22.9293,22.9382,22.9116,22.9382,32600.0
2009-04-16 15:20:00,25.91,26.01,25.9,25.94,105600.0,22.947,23.0356,22.9382,22.9736,105600.0
2009-04-16 15:25:00,25.93,25.97,25.93,25.96,53400.0,22.9648,23.0002,22.9648,22.9913,53400.0
2009-04-16 15:30:00,25.96,25.99,25.93,25.96,86100.0,22.9913,23.0179,22.9648,22.9913,86100.0
2009-04-16 15:35:00,25.96,26.07,25.96,26.07,128400.0,22.9913,23.0887,22.9913,23.0887,128400.0
2009-04-16 15:40:00,26.06,26.08,25.89,25.89,96000.0,23.0799,23.0976,22.9293,22.9293,96000.0
2009-04-16 15:45:00,25.9,25.95,25.89,25.9,102800.0,22.9382,22.9825,22.9293,22.9382,102800.0
2009-04-16 15:50:00,25.91,25.96,25.89,25.9,201100.0,22.947,22.9913,22.9293,22.9382,201100.0
2009-04-16 15:55:00,25.9,25.91,25.8,25.86,526000.0,22.9382,22.947,22.8496,22.9028,526000.0
2009-04-17 09:30:00,26.09,26.16,25.66,25.88,517100.0,23.1065,23.1684,22.7256,22.9205,517100.0
2009-04-17 09:35:00,25.87,26.21,25.82,25.96,47100.0,22.9116,23.2127,22.8673,22.9913,47100.0
2009-04-17 09:40:00,25.96,26.04,25.83,26.03,104700.0,22.9913,23.0622,22.8762,23.0533,104700.0
2009-04-17 09:45:00,26.03,26.03,25.93,25.97,45800.0,23.0533,23.0533,22.9648,23.0002,45800.0
2009-04-17 09:50:00,25.98,26.0,25.92,25.97,40100.0,23.009,23.0267,22.9559,23.0002,40100.0
2009-04-17 09:55:00,25.99,26.0,25.91,25.94,31200.0,23.0179,23.0267,22.947,22.9736,31200.0
2009-04-17 10:00:00,25.94,25.96,25.91,25.93,23100.0,22.9736,22.9913,22.947,22.9648,23100.0
2009-04-17 10:05:00,25.92,25.94,25.9,25.94,29900.0,22.9559,22.9736,22.9382,22.9736,29900.0
2009-04-17 10:10:00,25.93,25.94,25.85,25.89,25500.0,22.9648,22.9736,22.8939,22.9293,25500.0
2009-04-17 10:15:00,25.88,25.89,25.8,25.87,26600.0,22.9205,22.9293,22.8496,22.9116,26600.0
2009-04-17 10:20:00,25.86,25.89,25.86,25.87,28600.0,22.9028,22.9293,22.9028,22.9116,28600.0
2009-04-17 10:25:00,25.87,25.87,25.84,25.84,16000.0,22.9116,22.9116,22.885,22.885,16000.0
2009-04-17 10:30:00,25.83,25.84,25.74,25.74,16000.0,22.8762,22.885,22.7965,22.7965,16000.0
2009-04-17 10:35:00,25.74,25.74,25.68,25.71,19100.0,22.7965,22.7965,22.7433,22.7699,19100.0
2009-04-17 10:40:00,25.71,25.74,25.71,25.72,9700.0,22.7699,22.7965,22.7699,22.7788,9700.0
2009-04-17 10:45:00,25.71,25.72,25.69,25.72,7300.0,22.7699,22.7788,22.7522,22.7788,7300.0
2009-04-17 10:50:00,25.72,25.74,25.72,25.73,12400.0,22.7788,22.7965,22.7788,22.7876,12400.0
2009-04-17 10:55:00,25.74,25.74,25.69,25.7,16800.0,22.7965,22.7965,22.7522,22.7611,16800.0
2009-04-17 11:00:00,25.7,25.7,25.66,25.68,13000.0,22.7611,22.7611,22.7256,22.7433,13000.0
2009-04-17 11:05:00,25.68,25.71,25.66,25.71,20100.0,22.7433,22.7699,22.7256,22.7699,20100.0
2009-04-17 11:10:00,25.72,25.77,25.72,25.72,28000.0,22.7788,22.823,22.7788,22.7788,28000.0
2009-04-17 11:15:00,25.72,25.72,25.69,25.69,10100.0,22.7788,22.7788,22.7522,22.7522,10100.0
2009-04-17 11:20:00,25.68,25.69,25.64,25.64,28600.0,22.7433,22.7522,22.7079,22.7079,28600.0
2009-04-17 11:25:00,25.65,25.72,25.65,25.71,12500.0,22.7168,22.7788,22.7168,22.7699,12500.0
2009-04-17 11:30:00,25.71,25.75,25.7,25.75,14200.0,22.7699,22.8053,22.7611,22.8053,14200.0
2009-04-17 11:35:00,25.74,25.77,25.74,25.74,18700.0,22.7965,22.823,22.7965,22.7965,18700.0
2009-04-17 11:40:00,25.74,25.78,25.74,25.77,13700.0,22.7965,22.8319,22.7965,22.823,13700.0
2009-04-17 11:45:00,25.77,25.77,25.75,25.76,18600.0,22.823,22.823,22.8053,22.8142,18600.0
2009-04-17 11:50:00,25.77,25.79,25.76,25.77,23300.0,22.823,22.8408,22.8142,22.823,23300.0
2009-04-17 11:55:00,25.77,25.8,25.77,25.77,15800.0,22.823,22.8496,22.823,22.823,15800.0
2009-04-17 12:00:00,25.78,25.78,25.76,25.76,5800.0,22.8319,22.8319,22.8142,22.8142,5800.0
2009-04-17 12:05:00,25.77,25.77,25.75,25.75,4700.0,22.823,22.823,22.8053,22.8053,4700.0
2009-04-17 12:10:00,25.76,25.76,25.73,25.73,5300.0,22.8142,22.8142,22.7876,22.7876,5300.0
2009-04-17 12:15:00,25.73,25.73,25.66,25.66,18700.0,22.7876,22.7876,22.7256,22.7256,18700.0
2009-04-17 12:20:00,25.66,25.67,25.65,25.66,12000.0,22.7256,22.7345,22.7168,22.7256,12000.0
2009-04-17 12:25:00,25.65,25.66,25.64,25.64,18900.0,22.7168,22.7256,22.7079,22.7079,18900.0
2009-04-17 12:30:00,25.64,25.64,25.6,25.6,14400.0,22.7079,22.7079,22.6725,22.6725,14400.0
2009-04-17 12:35:00,25.6,25.6,25.56,25.56,12900.0,22.6725,22.6725,22.6371,22.6371,12900.0
2009-04-17 12:40:00,25.57,25.57,25.55,25.56,11700.0,22.6459,22.6459,22.6282,22.6371,11700.0
2009-04-17 12:45:00,25.56,25.66,25.55,25.64,37000.0,22.6371,22.7256,22.6282,22.7079,37000.0
2009-04-17 12:50:00,25.65,25.68,25.65,25.65,25600.0,22.7168,22.7433,22.7168,22.7168,25600.0
2009-04-17 12:55:00,25.65,25.68,25.64,25.68,17700.0,22.7168,22.7433,22.7079,22.7433,17700.0
2009-04-17 13:00:00,25.67,25.68,25.67,25.67,10900.0,22.7345,22.7433,22.7345,22.7345,10900.0
2009-04-17 13:05:00,25.68,25.77,25.67,25.76,37600.0,22.7433,22.823,22.7345,22.8142,37600.0
2009-04-17 13:10:00,25.76,25.77,25.74,25.75,17700.0,22.8142,22.823,22.7965,22.8053,17700.0
2009-04-17 13:15:00,25.75,25.75,25.73,25.73,8000.0,22.8053,22.8053,22.7876,22.7876,8000.0
2009-04-17 13:20:00,25.74,25.75,25.73,25.74,20900.0,22.7965,22.8053,22.7876,22.7965,20900.0
2009-04-17 13:25:00,25.74,25.77,25.71,25.71,20900.0,22.7965,22.823,22.7699,22.7699,20900.0
2009-04-17 13:30:00,25.72,25.72,25.7,25.7,13600.0,22.7788,22.7788,22.7611,22.7611,13600.0
2009-04-17 13:35:00,25.71,25.71,25.69,25.7,19900.0,22.7699,22.7699,22.7522,22.7611,19900.0
2009-04-17 13:40:00,25.7,25.72,25.69,25.72,21200.0,22.7611,22.7788,22.7522,22.7788,21200.0
2009-04-17 13:45:00,25.72,25.78,25.72,25.76,31900.0,22.7788,22.8319,22.7788,22.8142,31900.0
2009-04-17 13:50:00,25.77,25.79,25.76,25.78,23500.0,22.823,22.8408,22.8142,22.8319,23500.0
2009-04-17 13:55:00,25.77,25.8,25.77,25.8,20700.0,22.823,22.8496,22.823,22.8496,20700.0
2009-04-17 14:00:00,25.8,25.82,25.8,25.81,15200.0,22.8496,22.8673,22.8496,22.8585,15200.0
2009-04-17 14:05:00,25.81,25.83,25.8,25.8,18600.0,22.8585,22.8762,22.8496,22.8496,18600.0
2009-04-17 14:10:00,25.81,25.81,25.79,25.81,22300.0,22.8585,22.8585,22.8408,22.8585,22300.0
2009-04-17 14:15:00,25.8,25.81,25.78,25.8,22300.0,22.8496,22.8585,22.8319,22.8496,22300.0
2009-04-17 14:20:00,25.8,25.81,25.77,25.8,30100.0,22.8496,22.8585,22.823,22.8496,30100.0
2009-04-17 14:25:00,25.81,25.83,25.81,25.82,19000.0,22.8585,22.8762,22.8585,22.8673,19000.0
2009-04-17 14:30:00,25.82,25.85,25.82,25.85,52800.0,22.8673,22.8939,22.8673,22.8939,52800.0
2009-04-17 14:35:00,25.84,25.86,25.84,25.86,24800.0,22.885,22.9028,22.885,22.9028,24800.0
2009-04-17 14:40:00,25.86,25.9,25.86,25.87,42100.0,22.9028,22.9382,22.9028,22.9116,42100.0
2009-04-17 14:45:00,25.9,25.91,25.88,25.9,68000.0,22.9382,22.947,22.9205,22.9382,68000.0
2009-04-17 14:50:00,25.9,25.9,25.84,25.84,98700.0,22.9382,22.9382,22.885,22.885,98700.0
2009-04-17 14:55:00,25.85,25.86,25.84,25.85,32500.0,22.8939,22.9028,22.885,22.8939,32500.0
2009-04-17 15:00:00,25.85,25.85,25.8,25.81,112400.0,22.8939,22.8939,22.8496,22.8585,112400.0
2009-04-17 15:05:00,25.81,25.81,25.76,25.76,38800.0,22.8585,22.8585,22.8142,22.8142,38800.0
2009-04-17 15:10:00,25.77,25.77,25.73,25.76,130500.0,22.823,22.823,22.7876,22.8142,130500.0
2009-04-17 15:15:00,25.76,25.77,25.71,25.72,44500.0,22.8142,22.823,22.7699,22.7788,44500.0
2009-04-17 15:20:00,25.71,25.73,25.66,25.71,133000.0,22.7699,22.7876,22.7256,22.7699,133000.0
2009-04-17 15:25:00,25.71,25.71,25.67,25.68,85000.0,22.7699,22.7699,22.7345,22.7433,85000.0
2009-04-17 15:30:00,25.67,25.7,25.6,25.61,140200.0,22.7345,22.7611,22.6725,22.6813,140200.0
2009-04-17 15:35:00,25.61,25.63,25.6,25.61,129200.0,22.6813,22.6991,22.6725,22.6813,129200.0
2009-04-17 15:40:00,25.61,25.65,25.58,25.59,195000.0,22.6813,22.7168,22.6548,22.6636,195000.0
2009-04-17 15:45:00,25.6,25.64,25.53,25.63,229800.0,22.6725,22.7079,22.6105,22.6991,229800.0
2009-04-17 15:50:00,25.64,25.71,25.62,25.64,200000.0,22.7079,22.7699,22.6902,22.7079,200000.0
2009-04-17 15:55:00,25.63,25.64,25.5,25.53,605900.0,22.6991,22.7079,22.5839,22.6105,605900.0
2009-04-20 09:30:00,24.13,24.32,23.99,24.31,203700.0,21.3706,21.5389,21.2466,21.53,203700.0
2009-04-20 09:35:00,24.31,24.78,24.31,24.63,188200.0,21.53,21.9463,21.53,21.8134,188200.0
2009-04-20 09:40:00,24.63,24.69,24.56,24.58,219500.0,21.8134,21.8666,21.7514,21.7691,219500.0
2009-04-20 09:45:00,24.58,24.59,24.37,24.39,190500.0,21.7691,21.778,21.5831,21.6009,190500.0
2009-04-20 09:50:00,24.38,24.4,24.28,24.36,166800.0,21.592,21.6097,21.5034,21.5743,166800.0
2009-04-20 09:55:00,24.36,24.38,24.2,24.21,144900.0,21.5743,21.592,21.4326,21.4414,144900.0
2009-04-20 10:00:00,24.2,24.24,24.0,24.08,228900.0,21.4326,21.468,21.2555,21.3263,228900.0
2009-04-20 10:05:00,24.08,24.13,24.04,24.09,122400.0,21.3263,21.3706,21.2909,21.3352,122400.0
2009-04-20 10:10:00,24.09,24.2,24.08,24.17,60700.0,21.3352,21.4326,21.3263,21.406,60700.0
2009-04-20 10:15:00,24.16,24.23,24.11,24.2,85600.0,21.3972,21.4592,21.3529,21.4326,85600.0
2009-04-20 10:20:00,24.19,24.25,24.17,24.23,79000.0,21.4237,21.4769,21.406,21.4592,79000.0
2009-04-20 10:25:00,24.24,24.27,24.22,24.22,35700.0,21.468,21.4946,21.4503,21.4503,35700.0
2009-04-20 10:30:00,24.22,24.26,24.17,24.26,76200.0,21.4503,21.4857,21.406,21.4857,76200.0
2009-04-20 10:35:00,24.25,24.29,24.23,24.25,133500.0,21.4769,21.5123,21.4592,21.4769,133500.0
2009-04-20 10:40:00,24.25,24.29,24.24,24.24,33600.0,21.4769,21.5123,21.468,21.468,33600.0
2009-04-20 10:45:00,24.24,24.25,24.22,24.24,139600.0,21.468,21.4769,21.4503,21.468,139600.0
2009-04-20 10:50:00,24.24,24.28,24.21,24.27,83500.0,21.468,21.5034,21.4414,21.4946,83500.0
2009-04-20 10:55:00,24.27,24.34,24.26,24.33,83700.0,21.4946,21.5566,21.4857,21.5477,83700.0
2009-04-20 11:00:00,24.33,24.37,24.3,24.35,80200.0,21.5477,21.5831,21.5212,21.5654,80200.0
2009-04-20 11:05:00,24.35,24.41,24.33,24.39,32200.0,21.5654,21.6186,21.5477,21.6009,32200.0
2009-04-20 11:10:00,24.4,24.41,24.34,24.4,77000.0,21.6097,21.6186,21.5566,21.6097,77000.0
2009-04-20 11:15:00,24.39,24.5,24.39,24.5,45200.0,21.6009,21.6983,21.6009,21.6983,45200.0
2009-04-20 11:20:00,24.49,24.5,24.48,24.49,78100.0,21.6894,21.6983,21.6806,21.6894,78100.0
2009-04-20 11:25:00,24.49,24.49,24.42,24.43,71300.0,21.6894,21.6894,21.6274,21.6363,71300.0
2009-04-20 11:30:00,24.43,24.43,24.33,24.34,58200.0,21.6363,21.6363,21.5477,21.5566,58200.0
2009-04-20 11:35:00,24.33,24.41,24.33,24.4,116300.0,21.5477,21.6186,21.5477,21.6097,116300.0
2009-04-20 11:40:00,24.4,24.46,24.39,24.46,61600.0,21.6097,21.6629,21.6009,21.6629,61600.0
2009-04-20 11:45:00,24.45,24.49,24.44,24.49,41700.0,21.654,21.6894,21.6451,21.6894,41700.0
2009-04-20 11:50:00,24.48,24.49,24.48,24.49,36500.0,21.6806,21.6894,21.6806,21.6894,36500.0
2009-04-20 11:55:00,24.49,24.49,24.42,24.43,48200.0,21.6894,21.6894,21.6274,21.6363,48200.0
2009-04-20 12:00:00,24.42,24.45,24.32,24.33,133600.0,21.6274,21.654,21.5389,21.5477,133600.0
2009-04-20 12:05:00,24.34,24.44,24.33,24.44,42900.0,21.5566,21.6451,21.5477,21.6451,42900.0
2009-04-20 12:10:00,24.43,24.44,24.41,24.42,29000.0,21.6363,21.6451,21.6186,21.6274,29000.0
2009-04-20 12:15:00,24.42,24.43,24.32,24.33,109100.0,21.6274,21.6363,21.5389,21.5477,109100.0
2009-04-20 12:20:00,24.34,24.41,24.34,24.38,26200.0,21.5566,21.6186,21.5566,21.592,26200.0
2009-04-20 12:25:00,24.38,24.39,24.35,24.39,24600.0,21.592,21.6009,21.5654,21.6009,24600.0
2009-04-20 12:30:00,24.38,24.39,24.27,24.34,107100.0,21.592,21.6009,21.4946,21.5566,107100.0
2009-04-20 12:35:00,24.35,24.35,24.31,24.32,35100.0,21.5654,21.5654,21.53,21.5389,35100.0
2009-04-20 12:40:00,24.32,24.39,24.31,24.39,19100.0,21.5389,21.6009,21.53,21.6009,19100.0
2009-04-20 12:45:00,24.4,24.45,24.39,24.43,21400.0,21.6097,21.654,21.6009,21.6363,21400.0
2009-04-20 12:50:00,24.43,24.48,24.42,24.45,51400.0,21.6363,21.6806,21.6274,21.654,51400.0
2009-04-20 12:55:00,24.46,24.5,24.46,24.5,36700.0,21.6629,21.6983,21.6629,21.6983,36700.0
2009-04-20 13:00:00,24.5,24.53,24.48,24.52,49200.0,21.6983,21.7248,21.6806,21.716,49200.0
2009-04-20 13:05:00,24.52,24.55,24.52,24.54,45600.0,21.716,21.7426,21.716,21.7337,45600.0
2009-04-20 13:10:00,24.53,24.54,24.52,24.53,25700.0,21.7248,21.7337,21.716,21.7248,25700.0
2009-04-20 13:15:00,24.52,24.54,24.52,24.53,21600.0,21.716,21.7337,21.716,21.7248,21600.0
2009-04-20 13:20:00,24.53,24.54,24.52,24.54,28400.0,21.7248,21.7337,21.716,21.7337,28400.0
2009-04-20 13:25:00,24.53,24.54,24.53,24.53,11400.0,21.7248,21.7337,21.7248,21.7248,11400.0
2009-04-20 13:30:00,24.53,24.54,24.48,24.54,122700.0,21.7248,21.7337,21.6806,21.7337,122700.0
2009-04-20 13:35:00,24.53,24.53,24.49,24.51,31600.0,21.7248,21.7248,21.6894,21.7071,31600.0
2009-04-20 13:40:00,24.51,24.54,24.51,24.52,19900.0,21.7071,21.7337,21.7071,21.716,19900.0
2009-04-20 13:45:00,24.53,24.53,24.5,24.5,26300.0,21.7248,21.7248,21.6983,21.6983,26300.0
2009-04-20 13:50:00,24.5,24.51,24.44,24.51,105500.0,21.6983,21.7071,21.6451,21.7071,105500.0
2009-04-20 13:55:00,24.51,24.56,24.51,24.55,23000.0,21.7071,21.7514,21.7071,21.7426,23000.0
2009-04-20 14:00:00,24.54,24.54,24.47,24.48,58700.0,21.7337,21.7337,21.6717,21.6806,58700.0
2009-04-20 14:05:00,24.48,24.49,24.47,24.48,29500.0,21.6806,21.6894,21.6717,21.6806,29500.0
2009-04-20 14:10:00,24.48,24.5,24.4,24.49,133100.0,21.6806,21.6983,21.6097,21.6894,133100.0
2009-04-20 14:15:00,24.49,24.54,24.48,24.53,21500.0,21.6894,21.7337,21.6806,21.7248,21500.0
2009-04-20 14:20:00,24.54,24.58,24.53,24.58,20400.0,21.7337,21.7691,21.7248,21.7691,20400.0
2009-04-20 14:25:00,24.57,24.58,24.53,24.55,43300.0,21.7603,21.7691,21.7248,21.7426,43300.0
2009-04-20 14:30:00,24.54,24.55,24.54,24.55,20200.0,21.7337,21.7426,21.7337,21.7426,20200.0
2009-04-20 14:35:00,24.55,24.55,24.52,24.52,27800.0,21.7426,21.7426,21.716,21.716,27800.0
2009-04-20 14:40:00,24.52,24.59,24.52,24.59,41200.0,21.716,21.778,21.716,21.778,41200.0
2009-04-20 14:45:00,24.59,24.6,24.58,24.6,24800.0,21.778,21.7868,21.7691,21.7868,24800.0
2009-04-20 14:50:00,24.6,24.62,24.58,24.58,46900.0,21.7868,21.8046,21.7691,21.7691,46900.0
2009-04-20 14:55:00,24.58,24.59,24.53,24.54,54800.0,21.7691,21.778,21.7248,21.7337,54800.0
2009-04-20 15:00:00,24.54,24.55,24.44,24.45,206600.0,21.7337,21.7426,21.6451,21.654,206600.0
2009-04-20 15:05:00,24.49,24.53,24.47,24.53,53200.0,21.6894,21.7248,21.6717,21.7248,53200.0
2009-04-20 15:10:00,24.53,24.53,24.49,24.5,48800.0,21.7248,21.7248,21.6894,21.6983,48800.0
2009-04-20 15:15:00,24.5,24.51,24.49,24.5,45200.0,21.6983,21.7071,21.6894,21.6983,45200.0
2009-04-20 15:20:00,24.5,24.5,24.41,24.45,168400.0,21.6983,21.6983,21.6186,21.654,168400.0
2009-04-20 15:25:00,24.45,24.45,24.4,24.41,100300.0,21.654,21.654,21.6097,21.6186,100300.0
2009-04-20 15:30:00,24.41,24.49,24.4,24.44,184300.0,21.6186,21.6894,21.6097,21.6451,184300.0
2009-04-20 15:35:00,24.43,24.47,24.4,24.41,156800.0,21.6363,21.6717,21.6097,21.6186,156800.0
2009-04-20 15:40:00,24.4,24.48,24.4,24.43,208300.0,21.6097,21.6806,21.6097,21.6363,208300.0
2009-04-20 15:45:00,24.43,24.48,24.41,24.41,179600.0,21.6363,21.6806,21.6186,21.6186,179600.0
2009-04-20 15:50:00,24.42,24.46,24.39,24.41,232000.0,21.6274,21.6629,21.6009,21.6186,232000.0
2009-04-20 15:55:00,24.41,24.41,24.28,24.34,747100.0,21.6186,21.6186,21.5034,21.5566,747100.0
2009-04-21 09:30:00,24.32,24.56,24.18,24.34,72700.0,21.5389,21.7514,21.4149,21.5566,72700.0
2009-04-21 09:35:00,24.34,24.57,24.32,24.56,59000.0,21.5566,21.7603,21.5389,21.7514,59000.0
2009-04-21 09:40:00,24.56,24.58,24.34,24.36,55900.0,21.7514,21.7691,21.5566,21.5743,55900.0
2009-04-21 09:45:00,24.36,24.53,24.36,24.51,41200.0,21.5743,21.7248,21.5743,21.7071,41200.0
2009-04-21 09:50:00,24.51,24.7,24.51,24.59,76600.0,21.7071,21.8754,21.7071,21.778,76600.0
2009-04-21 09:55:00,24.61,24.64,24.6,24.64,28700.0,21.7957,21.8223,21.7868,21.8223,28700.0
2009-04-21 10:00:00,24.63,24.64,24.5,24.5,51600.0,21.8134,21.8223,21.6983,21.6983,51600.0
2009-04-21 10:05:00,24.5,24.52,24.49,24.51,36500.0,21.6983,21.716,21.6894,21.7071,36500.0
2009-04-21 10:10:00,24.51,24.52,24.42,24.42,38700.0,21.7071,21.716,21.6274,21.6274,38700.0
2009-04-21 10:15:00,24.43,24.43,24.39,24.42,49800.0,21.6363,21.6363,21.6009,21.6274,49800.0
2009-04-21 10:20:00,24.41,24.47,24.4,24.45,66700.0,21.6186,21.6717,21.6097,21.654,66700.0
2009-04-21 10:25:00,24.45,24.5,24.44,24.5,36800.0,21.654,21.6983,21.6451,21.6983,36800.0
2009-04-21 10:30:00,24.49,24.51,24.47,24.48,55100.0,21.6894,21.7071,21.6717,21.6806,55100.0
2009-04-21 10:35:00,24.48,24.52,24.47,24.52,55900.0,21.6806,21.716,21.6717,21.716,55900.0
2009-04-21 10:40:00,24.52,24.52,24.48,24.49,33000.0,21.716,21.716,21.6806,21.6894,33000.0
2009-04-21 10:45:00,24.49,24.49,24.41,24.41,44600.0,21.6894,21.6894,21.6186,21.6186,44600.0
2009-04-21 10:50:00,24.41,24.47,24.4,24.43,78200.0,21.6186,21.6717,21.6097,21.6363,78200.0
2009-04-21 10:55:00,24.43,24.48,24.41,24.48,32000.0,21.6363,21.6806,21.6186,21.6806,32000.0
2009-04-21 11:00:00,24.47,24.51,24.46,24.5,42900.0,21.6717,21.7071,21.6629,21.6983,42900.0
2009-04-21 11:05:00,24.5,24.5,24.45,24.46,41200.0,21.6983,21.6983,21.654,21.6629,41200.0
2009-04-21 11:10:00,24.46,24.49,24.43,24.47,28400.0,21.6629,21.6894,21.6363,21.6717,28400.0
2009-04-21 11:15:00,24.48,24.56,24.47,24.54,55600.0,21.6806,21.7514,21.6717,21.7337,55600.0
2009-04-21 11:20:00,24.54,24.6,24.54,24.56,40000.0,21.7337,21.7868,21.7337,21.7514,40000.0
2009-04-21 11:25:00,24.56,24.56,24.54,24.55,32500.0,21.7514,21.7514,21.7337,21.7426,32500.0
2009-04-21 11:30:00,24.55,24.55,24.53,24.55,28300.0,21.7426,21.7426,21.7248,21.7426,28300.0
2009-04-21 11:35:00,24.55,24.55,24.53,24.53,32700.0,21.7426,21.7426,21.7248,21.7248,32700.0
2009-04-21 11:40:00,24.54,24.61,24.53,24.59,42300.0,21.7337,21.7957,21.7248,21.778,42300.0
2009-04-21 11:45:00,24.6,24.64,24.6,24.63,50700.0,21.7868,21.8223,21.7868,21.8134,50700.0
2009-04-21 11:50:00,24.63,24.64,24.61,24.62,84400.0,21.8134,21.8223,21.7957,21.8046,84400.0
2009-04-21 11:55:00,24.62,24.68,24.61,24.65,43600.0,21.8046,21.8577,21.7957,21.8311,43600.0
2009-04-21 12:00:00,24.65,24.71,24.64,24.7,85800.0,21.8311,21.8843,21.8223,21.8754,85800.0
2009-04-21 12:05:00,24.71,24.73,24.7,24.73,32300.0,21.8843,21.902,21.8754,21.902,32300.0
2009-04-21 12:10:00,24.73,24.73,24.69,24.69,22600.0,21.902,21.902,21.8666,21.8666,22600.0
2009-04-21 12:15:00,24.69,24.7,24.68,24.69,21600.0,21.8666,21.8754,21.8577,21.8666,21600.0
2009-04-21 12:20:00,24.69,24.72,24.68,24.7,19300.0,21.8666,21.8931,21.8577,21.8754,19300.0
2009-04-21 12:25:00,24.69,24.72,24.69,24.7,50400.0,21.8666,21.8931,21.8666,21.8754,50400.0
2009-04-21 12:30:00,24.7,24.72,24.7,24.71,20800.0,21.8754,21.8931,21.8754,21.8843,20800.0
2009-04-21 12:35:00,24.7,24.78,24.7,24.75,57600.0,21.8754,21.9463,21.8754,21.9197,57600.0
2009-04-21 12:40:00,24.76,24.76,24.75,24.76,18200.0,21.9285,21.9285,21.9197,21.9285,18200.0
2009-04-21 12:45:00,24.75,24.82,24.74,24.8,130400.0,21.9197,21.9817,21.9108,21.964,130400.0
2009-04-21 12:50:00,24.8,24.84,24.79,24.83,43200.0,21.964,21.9994,21.9551,21.9905,43200.0
2009-04-21 12:55:00,24.83,24.84,24.83,24.83,64400.0,21.9905,21.9994,21.9905,21.9905,64400.0
2009-04-21 13:00:00,24.83,24.84,24.75,24.76,47600.0,21.9905,21.9994,21.9197,21.9285,47600.0
2009-04-21 13:05:00,24.76,24.76,24.75,24.76,20100.0,21.9285,21.9285,21.9197,21.9285,20100.0
2009-04-21 13:10:00,24.75,24.76,24.75,24.75,15900.0,21.9197,21.9285,21.9197,21.9197,15900.0
2009-04-21 13:15:00,24.76,24.76,24.7,24.7,19800.0,21.9285,21.9285,21.8754,21.8754,19800.0
2009-04-21 13:20:00,24.7,24.71,24.7,24.7,23400.0,21.8754,21.8843,21.8754,21.8754,23400.0
2009-04-21 13:25:00,24.7,24.71,24.68,24.68,27000.0,21.8754,21.8843,21.8577,21.8577,27000.0
2009-04-21 13:30:00,24.67,24.68,24.6,24.61,64600.0,21.8488,21.8577,21.7868,21.7957,64600.0
2009-04-21 13:35:00,24.61,24.67,24.6,24.66,67300.0,21.7957,21.8488,21.7868,21.84,67300.0
2009-04-21 13:40:00,24.66,24.71,24.66,24.66,34600.0,21.84,21.8843,21.84,21.84,34600.0
2009-04-21 13:45:00,24.66,24.66,24.63,24.63,24300.0,21.84,21.84,21.8134,21.8134,24300.0
2009-04-21 13:50:00,24.63,24.64,24.6,24.6,44300.0,21.8134,21.8223,21.7868,21.7868,44300.0
2009-04-21 13:55:00,24.6,24.63,24.6,24.63,25000.0,21.7868,21.8134,21.7868,21.8134,25000.0
2009-04-21 14:00:00,24.63,24.67,24.61,24.64,60900.0,21.8134,21.8488,21.7957,21.8223,60900.0
2009-04-21 14:05:00,24.65,24.65,24.56,24.56,70800.0,21.8311,21.8311,21.7514,21.7514,70800.0
2009-04-21 14:10:00,24.57,24.57,24.54,24.56,76400.0,21.7603,21.7603,21.7337,21.7514,76400.0
2009-04-21 14:15:00,24.56,24.57,24.51,24.53,112900.0,21.7514,21.7603,21.7071,21.7248,112900.0
2009-04-21 14:20:00,24.53,24.53,24.51,24.53,39600.0,21.7248,21.7248,21.7071,21.7248,39600.0
2009-04-21 14:25:00,24.53,24.59,24.52,24.59,55500.0,21.7248,21.778,21.716,21.778,55500.0
2009-04-21 14:30:00,24.59,24.64,24.59,24.64,54600.0,21.778,21.8223,21.778,21.8223,54600.0
2009-04-21 14:35:00,24.64,24.71,24.64,24.66,64100.0,21.8223,21.8843,21.8223,21.84,64100.0
2009-04-21 14:40:00,24.66,24.67,24.64,24.67,48800.0,21.84,21.8488,21.8223,21.8488,48800.0
2009-04-21 14:45:00,24.67,24.67,24.62,24.62,32100.0,21.8488,21.8488,21.8046,21.8046,32100.0
2009-04-21 14:50:00,24.62,24.64,24.58,24.6,35900.0,21.8046,21.8223,21.7691,21.7868,35900.0
2009-04-21 14:55:00,24.6,24.63,24.55,24.6,109800.0,21.7868,21.8134,21.7426,21.7868,109800.0
2009-04-21 15:00:00,24.6,24.6,24.51,24.58,165900.0,21.7868,21.7868,21.7071,21.7691,165900.0
2009-04-21 15:05:00,24.58,24.61,24.55,24.61,59500.0,21.7691,21.7957,21.7426,21.7957,59500.0
2009-04-21 15:10:00,24.61,24.66,24.6,24.64,69500.0,21.7957,21.84,21.7868,21.8223,69500.0
2009-04-21 15:15:00,24.64,24.71,24.64,24.71,70900.0,21.8223,21.8843,21.8223,21.8843,70900.0
2009-04-21 15:20:00,24.71,24.71,24.66,24.66,63400.0,21.8843,21.8843,21.84,21.84,63400.0
2009-04-21 15:25:00,24.66,24.68,24.63,24.65,86500.0,21.84,21.8577,21.8134,21.8311,86500.0
2009-04-21 15:30:00,24.65,24.69,24.64,24.69,119000.0,21.8311,21.8666,21.8223,21.8666,119000.0
2009-04-21 15:35:00,24.68,24.74,24.64,24.74,106400.0,21.8577,21.9108,21.8223,21.9108,106400.0
2009-04-21 15:40:00,24.74,24.74,24.64,24.66,118100.0,21.9108,21.9108,21.8223,21.84,118100.0
2009-04-21 15:45:00,24.67,24.71,24.64,24.68,100000.0,21.8488,21.8843,21.8223,21.8577,100000.0
2009-04-21 15:50:00,24.69,24.75,24.69,24.75,117400.0,21.8666,21.9197,21.8666,21.9197,117400.0
2009-04-21 15:55:00,24.75,24.79,24.74,24.79,307700.0,21.9197,21.9551,21.9108,21.9551,307700.0
2009-04-22 09:30:00,24.52,24.65,24.36,24.5,48800.0,21.716,21.8311,21.5743,21.6983,48800.0
2009-04-22 09:35:00,24.5,24.63,24.44,24.44,19500.0,21.6983,21.8134,21.6451,21.6451,19500.0
2009-04-22 09:40:00,24.43,24.51,24.41,24.49,43000.0,21.6363,21.7071,21.6186,21.6894,43000.0
2009-04-22 09:45:00,24.5,24.51,24.36,24.38,24100.0,21.6983,21.7071,21.5743,21.592,24100.0
2009-04-22 09:50:00,24.38,24.52,24.37,24.51,25200.0,21.592,21.716,21.5831,21.7071,25200.0
2009-04-22 09:55:00,24.51,24.63,24.5,24.6,18200.0,21.7071,21.8134,21.6983,21.7868,18200.0
2009-04-22 10:00:00,24.62,24.78,24.62,24.72,24900.0,21.8046,21.9463,21.8046,21.8931,24900.0
2009-04-22 10:05:00,24.74,24.8,24.69,24.74,48600.0,21.9108,21.964,21.8666,21.9108,48600.0
2009-04-22 10:10:00,24.72,24.79,24.67,24.77,37100.0,21.8931,21.9551,21.8488,21.9374,37100.0
2009-04-22 10:15:00,24.78,24.82,24.72,24.74,37400.0,21.9463,21.9817,21.8931,21.9108,37400.0
2009-04-22 10:20:00,24.73,24.81,24.72,24.78,31000.0,21.902,21.9728,21.8931,21.9463,31000.0
2009-04-22 10:25:00,24.78,24.82,24.77,24.77,26900.0,21.9463,21.9817,21.9374,21.9374,26900.0
2009-04-22 10:30:00,24.75,24.78,24.68,24.68,32300.0,21.9197,21.9463,21.8577,21.8577,32300.0
2009-04-22 10:35:00,24.69,24.72,24.68,24.72,21800.0,21.8666,21.8931,21.8577,21.8931,21800.0
2009-04-22 10:40:00,24.71,24.74,24.67,24.67,32700.0,21.8843,21.9108,21.8488,21.8488,32700.0
2009-04-22 10:45:00,24.68,24.69,24.65,24.65,46400.0,21.8577,21.8666,21.8311,21.8311,46400.0
2009-04-22 10:50:00,24.65,24.69,24.65,24.69,24100.0,21.8311,21.8666,21.8311,21.8666,24100.0
2009-04-22 10:55:00,24.68,24.72,24.62,24.62,17300.0,21.8577,21.8931,21.8046,21.8046,17300.0
2009-04-22 11:00:00,24.64,24.66,24.61,24.61,15600.0,21.8223,21.84,21.7957,21.7957,15600.0
2009-04-22 11:05:00,24.61,24.65,24.57,24.64,19400.0,21.7957,21.8311,21.7603,21.8223,19400.0
2009-04-22 11:10:00,24.64,24.65,24.61,24.61,12400.0,21.8223,21.8311,21.7957,21.7957,12400.0
2009-04-22 11:15:00,24.61,24.63,24.6,24.63,24500.0,21.7957,21.8134,21.7868,21.8134,24500.0
2009-04-22 11:20:00,24.63,24.63,24.62,24.62,19900.0,21.8134,21.8134,21.8046,21.8046,19900.0
2009-04-22 11:25:00,24.62,24.66,24.62,24.65,37600.0,21.8046,21.84,21.8046,21.8311,37600.0
2009-04-22 11:30:00,24.66,24.73,24.66,24.7,42600.0,21.84,21.902,21.84,21.8754,42600.0
2009-04-22 11:35:00,24.71,24.76,24.7,24.76,13000.0,21.8843,21.9285,21.8754,21.9285,13000.0
2009-04-22 11:40:00,24.76,24.8,24.75,24.79,27900.0,21.9285,21.964,21.9197,21.9551,27900.0
2009-04-22 11:45:00,24.79,24.84,24.79,24.84,25200.0,21.9551,21.9994,21.9551,21.9994,25200.0
2009-04-22 11:50:00,24.83,24.85,24.79,24.82,71800.0,21.9905,22.0083,21.9551,21.9817,71800.0
2009-04-22 11:55:00,24.82,24.85,24.79,24.84,67200.0,21.9817,22.0083,21.9551,21.9994,67200.0
2009-04-22 12:00:00,24.84,24.84,24.81,24.83,37900.0,21.9994,21.9994,21.9728,21.9905,37900.0
2009-04-22 12:05:00,24.83,24.83,24.74,24.77,74200.0,21.9905,21.9905,21.9108,21.9374,74200.0
2009-04-22 12:10:00,24.76,24.79,24.7,24.72,65100.0,21.9285,21.9551,21.8754,21.8931,65100.0
2009-04-22 12:15:00,24.72,24.72,24.68,24.7,33500.0,21.8931,21.8931,21.8577,21.8754,33500.0
2009-04-22 12:20:00,24.7,24.76,24.69,24.74,22100.0,21.8754,21.9285,21.8666,21.9108,22100.0
2009-04-22 12:25:00,24.73,24.73,24.63,24.64,27000.0,21.902,21.902,21.8134,21.8223,27000.0
2009-04-22 12:30:00,24.65,24.65,24.59,24.62,41100.0,21.8311,21.8311,21.778,21.8046,41100.0
2009-04-22 12:35:00,24.61,24.63,24.6,24.61,31200.0,21.7957,21.8134,21.7868,21.7957,31200.0
2009-04-22 12:40:00,24.61,24.61,24.5,24.5,50600.0,21.7957,21.7957,21.6983,21.6983,50600.0
2009-04-22 12:45:00,24.5,24.5,24.43,24.44,66600.0,21.6983,21.6983,21.6363,21.6451,66600.0
2009-04-22 12:50:00,24.45,24.48,24.42,24.47,43300.0,21.654,21.6806,21.6274,21.6717,43300.0
2009-04-22 12:55:00,24.47,24.49,24.43,24.47,34800.0,21.6717,21.6894,21.6363,21.6717,34800.0
2009-04-22 13:00:00,24.47,24.51,24.45,24.51,40600.0,21.6717,21.7071,21.654,21.7071,40600.0
2009-04-22 13:05:00,24.51,24.53,24.5,24.5,36200.0,21.7071,21.7248,21.6983,21.6983,36200.0
2009-04-22 13:10:00,24.5,24.5,24.45,24.49,16000.0,21.6983,21.6983,21.654,21.6894,16000.0
2009-04-22 13:15:00,24.49,24.53,24.46,24.48,58500.0,21.6894,21.7248,21.6629,21.6806,58500.0
2009-04-22 13:20:00,24.48,24.49,24.47,24.47,26800.0,21.6806,21.6894,21.6717,21.6717,26800.0
2009-04-22 13:25:00,24.48,24.53,24.47,24.53,37100.0,21.6806,21.7248,21.6717,21.7248,37100.0
2009-04-22 13:30:00,24.52,24.57,24.51,24.56,34200.0,21.716,21.7603,21.7071,21.7514,34200.0
2009-04-22 13:35:00,24.57,24.61,24.56,24.6,15300.0,21.7603,21.7957,21.7514,21.7868,15300.0
2009-04-22 13:40:00,24.59,24.61,24.58,24.6,16700.0,21.778,21.7957,21.7691,21.7868,16700.0
2009-04-22 13:45:00,24.6,24.64,24.59,24.63,36400.0,21.7868,21.8223,21.778,21.8134,36400.0
2009-04-22 13:50:00,24.62,24.63,24.59,24.6,19000.0,21.8046,21.8134,21.778,21.7868,19000.0
2009-04-22 13:55:00,24.59,24.6,24.55,24.56,22600.0,21.778,21.7868,21.7426,21.7514,22600.0
2009-04-22 14:00:00,24.55,24.6,24.55,24.59,18700.0,21.7426,21.7868,21.7426,21.778,18700.0
2009-04-22 14:05:00,24.58,24.66,24.58,24.65,74400.0,21.7691,21.84,21.7691,21.8311,74400.0
2009-04-22 14:10:00,24.66,24.7,24.65,24.7,19500.0,21.84,21.8754,21.8311,21.8754,19500.0
2009-04-22 14:15:00,24.69,24.77,24.69,24.75,52000.0,21.8666,21.9374,21.8666,21.9197,52000.0
2009-04-22 14:20:00,24.76,24.82,24.76,24.8,62200.0,21.9285,21.9817,21.9285,21.964,62200.0
2009-04-22 14:25:00,24.81,24.83,24.8,24.81,27600.0,21.9728,21.9905,21.964,21.9728,27600.0
2009-04-22 14:30:00,24.82,24.89,24.82,24.87,39000.0,21.9817,22.0437,21.9817,22.026,39000.0
2009-04-22 14:35:00,24.87,24.89,24.87,24.89,14900.0,22.026,22.0437,22.026,22.0437,14900.0
2009-04-22 14:40:00,24.89,24.91,24.88,24.91,37000.0,22.0437,22.0614,22.0348,22.0614,37000.0
2009-04-22 14:45:00,24.91,24.92,24.91,24.92,10400.0,22.0614,22.0703,22.0614,22.0703,10400.0
2009-04-22 14:50:00,24.91,24.97,24.91,24.95,51100.0,22.0614,22.1145,22.0614,22.0968,51100.0
2009-04-22 14:55:00,24.95,24.95,24.88,24.89,31500.0,22.0968,22.0968,22.0348,22.0437,31500.0
2009-04-22 15:00:00,24.88,24.88,24.84,24.85,24000.0,22.0348,22.0348,21.9994,22.0083,24000.0
2009-04-22 15:05:00,24.85,24.86,24.85,24.86,14700.0,22.0083,22.0171,22.0083,22.0171,14700.0
2009-04-22 15:10:00,24.86,25.0,24.86,24.98,82000.0,22.0171,22.1411,22.0171,22.1234,82000.0
2009-04-22 15:15:00,24.98,25.0,24.85,24.87,107900.0,22.1234,22.1411,22.0083,22.026,107900.0
2009-04-22 15:20:00,24.86,24.89,24.83,24.83,87000.0,22.0171,22.0437,21.9905,21.9905,87000.0
2009-04-22 15:25:00,24.83,24.84,24.78,24.81,80800.0,21.9905,21.9994,21.9463,21.9728,80800.0
2009-04-22 15:30:00,24.8,24.81,24.74,24.81,52200.0,21.964,21.9728,21.9108,21.9728,52200.0
2009-04-22 15:35:00,24.81,24.82,24.71,24.75,101000.0,21.9728,21.9817,21.8843,21.9197,101000.0
2009-04-22 15:40:00,24.75,24.78,24.67,24.72,110600.0,21.9197,21.9463,21.8488,21.8931,110600.0
2009-04-22 15:45:00,24.72,24.73,24.61,24.64,65300.0,21.8931,21.902,21.7957,21.8223,65300.0
2009-04-22 15:50:00,24.64,24.72,24.6,24.62,142200.0,21.8223,21.8931,21.7868,21.8046,142200.0
2009-04-22 15:55:00,24.62,24.62,24.53,24.6,191500.0,21.8046,21.8046,21.7248,21.7868,191500.0
2009-04-23 09:30:00,24.49,24.49,23.75,23.9,112300.0,21.6894,21.6894,21.034,21.1669,112300.0
2009-04-23 09:35:00,23.9,24.08,23.81,24.05,60200.0,21.1669,21.3263,21.0872,21.2997,60200.0
2009-04-23 09:40:00,24.07,24.15,23.93,24.09,51100.0,21.3175,21.3883,21.1935,21.3352,51100.0
2009-04-23 09:45:00,24.08,24.08,23.98,24.05,28900.0,21.3263,21.3263,21.2377,21.2997,28900.0
2009-04-23 09:50:00,24.05,24.07,23.89,23.9,37000.0,21.2997,21.3175,21.158,21.1669,37000.0
2009-04-23 09:55:00,23.9,23.93,23.85,23.88,51200.0,21.1669,21.1935,21.1226,21.1492,51200.0
2009-04-23 10:00:00,23.88,23.88,23.73,23.8,55700.0,21.1492,21.1492,21.0163,21.0783,55700.0
2009-04-23 10:05:00,23.8,23.92,23.79,23.89,84800.0,21.0783,21.1846,21.0695,21.158,84800.0
2009-04-23 10:10:00,23.88,23.96,23.88,23.89,27500.0,21.1492,21.22,21.1492,21.158,27500.0
2009-04-23 10:15:00,23.89,23.93,23.88,23.9,40600.0,21.158,21.1935,21.1492,21.1669,40600.0
2009-04-23 10:20:00,23.89,24.02,23.89,24.01,47300.0,21.158,21.2732,21.158,21.2643,47300.0
2009-04-23 10:25:00,24.02,24.08,24.0,24.07,22700.0,21.2732,21.3263,21.2555,21.3175,22700.0
2009-04-23 10:30:00,24.07,24.07,23.98,24.0,30200.0,21.3175,21.3175,21.2377,21.2555,30200.0
2009-04-23 10:35:00,23.99,24.09,23.99,24.05,28900.0,21.2466,21.3352,21.2466,21.2997,28900.0
2009-04-23 10:40:00,24.04,24.1,23.99,24.01,57200.0,21.2909,21.344,21.2466,21.2643,57200.0
2009-04-23 10:45:00,24.01,24.06,24.0,24.06,21300.0,21.2643,21.3086,21.2555,21.3086,21300.0
2009-04-23 10:50:00,24.06,24.11,24.05,24.1,42400.0,21.3086,21.3529,21.2997,21.344,42400.0
2009-04-23 10:55:00,24.1,24.1,24.03,24.06,182500.0,21.344,21.344,21.282,21.3086,182500.0
2009-04-23 11:00:00,24.05,24.11,24.03,24.1,55400.0,21.2997,21.3529,21.282,21.344,55400.0
2009-04-23 11:05:00,24.1,24.15,24.08,24.12,49100.0,21.344,21.3883,21.3263,21.3617,49100.0
2009-04-23 11:10:00,24.11,24.13,24.0,24.0,35000.0,21.3529,21.3706,21.2555,21.2555,35000.0
2009-04-23 11:15:00,24.01,24.08,24.01,24.07,82600.0,21.2643,21.3263,21.2643,21.3175,82600.0
2009-04-23 11:20:00,24.07,24.09,24.06,24.06,36000.0,21.3175,21.3352,21.3086,21.3086,36000.0
2009-04-23 11:25:00,24.06,24.06,24.0,24.0,61800.0,21.3086,21.3086,21.2555,21.2555,61800.0
2009-04-23 11:30:00,23.99,24.02,23.95,24.0,20900.0,21.2466,21.2732,21.2112,21.2555,20900.0
2009-04-23 11:35:00,23.99,24.01,23.97,23.98,34800.0,21.2466,21.2643,21.2289,21.2377,34800.0
2009-04-23 11:40:00,23.98,23.98,23.92,23.94,26100.0,21.2377,21.2377,21.1846,21.2023,26100.0
2009-04-23 11:45:00,23.93,23.94,23.89,23.91,25800.0,21.1935,21.2023,21.158,21.1758,25800.0
2009-04-23 11:50:00,23.91,23.95,23.91,23.93,12800.0,21.1758,21.2112,21.1758,21.1935,12800.0
2009-04-23 11:55:00,23.93,23.93,23.82,23.85,34100.0,21.1935,21.1935,21.096,21.1226,34100.0
2009-04-23 12:00:00,23.86,23.86,23.83,23.86,25300.0,21.1315,21.1315,21.1049,21.1315,25300.0
2009-04-23 12:05:00,23.86,23.91,23.86,23.88,28700.0,21.1315,21.1758,21.1315,21.1492,28700.0
2009-04-23 12:10:00,23.89,23.98,23.89,23.97,18500.0,21.158,21.2377,21.158,21.2289,18500.0
2009-04-23 12:15:00,23.97,24.05,23.97,24.05,20600.0,21.2289,21.2997,21.2289,21.2997,20600.0
2009-04-23 12:20:00,24.05,24.06,23.98,23.98,23800.0,21.2997,21.3086,21.2377,21.2377,23800.0
2009-04-23 12:25:00,23.98,23.98,23.93,23.96,22000.0,21.2377,21.2377,21.1935,21.22,22000.0
2009-04-23 12:30:00,23.96,23.96,23.9,23.92,20100.0,21.22,21.22,21.1669,21.1846,20100.0
2009-04-23 12:35:00,23.92,23.98,23.92,23.98,14800.0,21.1846,21.2377,21.1846,21.2377,14800.0
2009-04-23 12:40:00,23.98,24.02,23.97,24.01,13800.0,21.2377,21.2732,21.2289,21.2643,13800.0
2009-04-23 12:45:00,24.01,24.01,23.98,23.99,16000.0,21.2643,21.2643,21.2377,21.2466,16000.0
2009-04-23 12:50:00,23.99,24.0,23.98,24.0,12600.0,21.2466,21.2555,21.2377,21.2555,12600.0
2009-04-23 12:55:00,24.0,24.04,23.99,24.01,31400.0,21.2555,21.2909,21.2466,21.2643,31400.0
2009-04-23 13:00:00,24.01,24.06,24.01,24.02,21100.0,21.2643,21.3086,21.2643,21.2732,21100.0
2009-04-23 13:05:00,24.02,24.06,24.01,24.06,16700.0,21.2732,21.3086,21.2643,21.3086,16700.0
2009-04-23 13:10:00,24.06,24.07,24.01,24.03,31000.0,21.3086,21.3175,21.2643,21.282,31000.0
2009-04-23 13:15:00,24.02,24.1,24.02,24.09,30600.0,21.2732,21.344,21.2732,21.3352,30600.0
2009-04-23 13:20:00,24.09,24.15,24.08,24.12,32600.0,21.3352,21.3883,21.3263,21.3617,32600.0
2009-04-23 13:25:00,24.11,24.16,24.09,24.1,43500.0,21.3529,21.3972,21.3352,21.344,43500.0
2009-04-23 13:30:00,24.1,24.12,24.05,24.09,32700.0,21.344,21.3617,21.2997,21.3352,32700.0
2009-04-23 13:35:00,24.09,24.16,24.08,24.11,39900.0,21.3352,21.3972,21.3263,21.3529,39900.0
2009-04-23 13:40:00,24.12,24.13,24.06,24.08,46200.0,21.3617,21.3706,21.3086,21.3263,46200.0
2009-04-23 13:45:00,24.08,24.09,24.06,24.08,14900.0,21.3263,21.3352,21.3086,21.3263,14900.0
2009-04-23 13:50:00,24.09,24.09,24.04,24.06,32200.0,21.3352,21.3352,21.2909,21.3086,32200.0
2009-04-23 13:55:00,24.07,24.08,24.04,24.08,62000.0,21.3175,21.3263,21.2909,21.3263,62000.0
2009-04-23 14:00:00,24.08,24.08,24.03,24.07,71400.0,21.3263,21.3263,21.282,21.3175,71400.0
2009-04-23 14:05:00,24.06,24.08,24.02,24.02,32000.0,21.3086,21.3263,21.2732,21.2732,32000.0
2009-04-23 14:10:00,24.03,24.06,24.01,24.06,29000.0,21.282,21.3086,21.2643,21.3086,29000.0
2009-04-23 14:15:00,24.05,24.09,24.04,24.04,73100.0,21.2997,21.3352,21.2909,21.2909,73100.0
2009-04-23 14:20:00,24.04,24.07,24.02,24.05,27500.0,21.2909,21.3175,21.2732,21.2997,27500.0
2009-04-23 14:25:00,24.04,24.13,24.03,24.1,37400.0,21.2909,21.3706,21.282,21.344,37400.0
2009-04-23 14:30:00,24.1,24.12,24.09,24.12,23200.0,21.344,21.3617,21.3352,21.3617,23200.0
2009-04-23 14:35:00,24.12,24.19,24.1,24.19,28700.0,21.3617,21.4237,21.344,21.4237,28700.0
2009-04-23 14:40:00,24.19,24.23,24.17,24.19,48100.0,21.4237,21.4592,21.406,21.4237,48100.0
2009-04-23 14:45:00,24.2,24.23,24.19,24.23,17900.0,21.4326,21.4592,21.4237,21.4592,17900.0
2009-04-23 14:50:00,24.23,24.26,24.2,24.2,59000.0,21.4592,21.4857,21.4326,21.4326,59000.0
2009-04-23 14:55:00,24.2,24.2,24.14,24.17,57100.0,21.4326,21.4326,21.3794,21.406,57100.0
2009-04-23 15:00:00,24.18,24.19,24.12,24.18,68000.0,21.4149,21.4237,21.3617,21.4149,68000.0
2009-04-23 15:05:00,24.18,24.18,24.14,24.17,48600.0,21.4149,21.4149,21.3794,21.406,48600.0
2009-04-23 15:10:00,24.16,24.17,24.08,24.09,132200.0,21.3972,21.406,21.3263,21.3352,132200.0
2009-04-23 15:15:00,24.08,24.09,24.04,24.06,57600.0,21.3263,21.3352,21.2909,21.3086,57600.0
2009-04-23 15:20:00,24.07,24.13,24.02,24.11,61500.0,21.3175,21.3706,21.2732,21.3529,61500.0
2009-04-23 15:25:00,24.12,24.15,24.09,24.14,68300.0,21.3617,21.3883,21.3352,21.3794,68300.0
2009-04-23 15:30:00,24.13,24.17,24.07,24.12,70500.0,21.3706,21.406,21.3175,21.3617,70500.0
2009-04-23 15:35:00,24.11,24.14,24.08,24.11,59200.0,21.3529,21.3794,21.3263,21.3529,59200.0
2009-04-23 15:40:00,24.12,24.27,24.11,24.27,89700.0,21.3617,21.4946,21.3529,21.4946,89700.0
2009-04-23 15:45:00,24.27,24.29,24.2,24.25,107900.0,21.4946,21.5123,21.4326,21.4769,107900.0
2009-04-23 15:50:00,24.26,24.31,24.18,24.26,137000.0,21.4857,21.53,21.4149,21.4857,137000.0
2009-04-23 15:55:00,24.27,24.33,24.2,24.33,177500.0,21.4946,21.5477,21.4326,21.5477,177500.0
2009-04-24 09:30:00,24.36,24.47,24.18,24.2,24400.0,21.5743,21.6717,21.4149,21.4326,24400.0
2009-04-24 09:35:00,24.22,24.28,24.13,24.18,26100.0,21.4503,21.5034,21.3706,21.4149,26100.0
2009-04-24 09:40:00,24.17,24.29,24.17,24.25,39600.0,21.406,21.5123,21.406,21.4769,39600.0
2009-04-24 09:45:00,24.26,24.3,24.13,24.13,49200.0,21.4857,21.5212,21.3706,21.3706,49200.0
2009-04-24 09:50:00,24.13,24.29,24.12,24.21,89900.0,21.3706,21.5123,21.3617,21.4414,89900.0
2009-04-24 09:55:00,24.22,24.32,24.16,24.32,46300.0,21.4503,21.5389,21.3972,21.5389,46300.0
2009-04-24 10:00:00,24.32,24.36,24.26,24.32,56400.0,21.5389,21.5743,21.4857,21.5389,56400.0
2009-04-24 10:05:00,24.31,24.37,24.25,24.26,38900.0,21.53,21.5831,21.4769,21.4857,38900.0
2009-04-24 10:10:00,24.26,24.3,24.23,24.27,21000.0,21.4857,21.5212,21.4592,21.4946,21000.0
2009-04-24 10:15:00,24.26,24.3,24.24,24.29,33000.0,21.4857,21.5212,21.468,21.5123,33000.0
2009-04-24 10:20:00,24.3,24.3,24.22,24.23,36400.0,21.5212,21.5212,21.4503,21.4592,36400.0
2009-04-24 10:25:00,24.24,24.3,24.21,24.28,22900.0,21.468,21.5212,21.4414,21.5034,22900.0
2009-04-24 10:30:00,24.27,24.34,24.26,24.34,17200.0,21.4946,21.5566,21.4857,21.5566,17200.0
2009-04-24 10:35:00,24.33,24.38,24.32,24.38,22000.0,21.5477,21.592,21.5389,21.592,22000.0
2009-04-24 10:40:00,24.37,24.42,24.35,24.35,29800.0,21.5831,21.6274,21.5654,21.5654,29800.0
2009-04-24 10:45:00,24.35,24.43,24.33,24.41,21500.0,21.5654,21.6363,21.5477,21.6186,21500.0
2009-04-24 10:50:00,24.41,24.42,24.39,24.39,20600.0,21.6186,21.6274,21.6009,21.6009,20600.0
2009-04-24 10:55:00,24.39,24.45,24.39,24.41,21800.0,21.6009,21.654,21.6009,21.6186,21800.0
2009-04-24 11:00:00,24.41,24.44,24.4,24.41,21600.0,21.6186,21.6451,21.6097,21.6186,21600.0
2009-04-24 11:05:00,24.4,24.4,24.35,24.36,20700.0,21.6097,21.6097,21.5654,21.5743,20700.0
2009-04-24 11:10:00,24.36,24.38,24.33,24.35,18800.0,21.5743,21.592,21.5477,21.5654,18800.0
2009-04-24 11:15:00,24.36,24.4,24.32,24.32,20400.0,21.5743,21.6097,21.5389,21.5389,20400.0
2009-04-24 11:20:00,24.33,24.33,24.3,24.33,14100.0,21.5477,21.5477,21.5212,21.5477,14100.0
2009-04-24 11:25:00,24.33,24.41,24.31,24.4,20200.0,21.5477,21.6186,21.53,21.6097,20200.0
2009-04-24 11:30:00,24.39,24.46,24.38,24.43,42700.0,21.6009,21.6629,21.592,21.6363,42700.0
2009-04-24 11:35:00,24.43,24.49,24.43,24.49,17200.0,21.6363,21.6894,21.6363,21.6894,17200.0
2009-04-24 11:40:00,24.49,24.52,24.46,24.51,21300.0,21.6894,21.716,21.6629,21.7071,21300.0
2009-04-24 11:45:00,24.5,24.55,24.49,24.49,14900.0,21.6983,21.7426,21.6894,21.6894,14900.0
2009-04-24 11:50:00,24.49,24.51,24.48,24.5,12600.0,21.6894,21.7071,21.6806,21.6983,12600.0
2009-04-24 11:55:00,24.5,24.53,24.49,24.5,18500.0,21.6983,21.7248,21.6894,21.6983,18500.0
2009-04-24 12:00:00,24.5,24.52,24.42,24.49,47800.0,21.6983,21.716,21.6274,21.6894,47800.0
2009-04-24 12:05:00,24.49,24.53,24.49,24.52,17700.0,21.6894,21.7248,21.6894,21.716,17700.0
2009-04-24 12:10:00,24.51,24.53,24.5,24.52,12100.0,21.7071,21.7248,21.6983,21.716,12100.0
2009-04-24 12:15:00,24.52,24.53,24.5,24.53,21000.0,21.716,21.7248,21.6983,21.7248,21000.0
2009-04-24 12:20:00,24.53,24.53,24.51,24.51,13000.0,21.7248,21.7248,21.7071,21.7071,13000.0
2009-04-24 12:25:00,24.53,24.54,24.51,24.54,7900.0,21.7248,21.7337,21.7071,21.7337,7900.0
2009-04-24 12:30:00,24.53,24.56,24.52,24.54,17000.0,21.7248,21.7514,21.716,21.7337,17000.0
2009-04-24 12:35:00,24.53,24.57,24.53,24.57,16200.0,21.7248,21.7603,21.7248,21.7603,16200.0
2009-04-24 12:40:00,24.57,24.58,24.51,24.54,16600.0,21.7603,21.7691,21.7071,21.7337,16600.0
2009-04-24 12:45:00,24.55,24.55,24.48,24.49,35500.0,21.7426,21.7426,21.6806,21.6894,35500.0
2009-04-24 12:50:00,24.49,24.53,24.47,24.52,19900.0,21.6894,21.7248,21.6717,21.716,19900.0
2009-04-24 12:55:00,24.51,24.55,24.5,24.52,34100.0,21.7071,21.7426,21.6983,21.716,34100.0
2009-04-24 13:00:00,24.51,24.54,24.51,24.52,30400.0,21.7071,21.7337,21.7071,21.716,30400.0
2009-04-24 13:05:00,24.51,24.51,24.45,24.46,61400.0,21.7071,21.7071,21.654,21.6629,61400.0
2009-04-24 13:10:00,24.47,24.47,24.41,24.42,39200.0,21.6717,21.6717,21.6186,21.6274,39200.0
2009-04-24 13:15:00,24.42,24.45,24.41,24.45,21900.0,21.6274,21.654,21.6186,21.654,21900.0
2009-04-24 13:20:00,24.45,24.5,24.44,24.49,39000.0,21.654,21.6983,21.6451,21.6894,39000.0
2009-04-24 13:25:00,24.48,24.49,24.45,24.48,36900.0,21.6806,21.6894,21.654,21.6806,36900.0
2009-04-24 13:30:00,24.48,24.48,24.4,24.44,28300.0,21.6806,21.6806,21.6097,21.6451,28300.0
2009-04-24 13:35:00,24.44,24.44,24.38,24.39,36200.0,21.6451,21.6451,21.592,21.6009,36200.0
2009-04-24 13:40:00,24.39,24.44,24.37,24.43,26600.0,21.6009,21.6451,21.5831,21.6363,26600.0
2009-04-24 13:45:00,24.43,24.43,24.39,24.42,27100.0,21.6363,21.6363,21.6009,21.6274,27100.0
2009-04-24 13:50:00,24.41,24.42,24.38,24.39,37900.0,21.6186,21.6274,21.592,21.6009,37900.0
2009-04-24 13:55:00,24.39,24.4,24.38,24.38,15200.0,21.6009,21.6097,21.592,21.592,15200.0
2009-04-24 14:00:00,24.38,24.47,24.35,24.45,80800.0,21.592,21.6717,21.5654,21.654,80800.0
2009-04-24 14:05:00,24.45,24.47,24.33,24.35,106400.0,21.654,21.6717,21.5477,21.5654,106400.0
2009-04-24 14:10:00,24.34,24.35,24.22,24.29,73600.0,21.5566,21.5654,21.4503,21.5123,73600.0
2009-04-24 14:15:00,24.29,24.35,24.27,24.34,37400.0,21.5123,21.5654,21.4946,21.5566,37400.0
2009-04-24 14:20:00,24.34,24.42,24.32,24.39,33400.0,21.5566,21.6274,21.5389,21.6009,33400.0
2009-04-24 14:25:00,24.4,24.44,24.37,24.43,12900.0,21.6097,21.6451,21.5831,21.6363,12900.0
2009-04-24 14:30:00,24.44,24.49,24.43,24.46,30700.0,21.6451,21.6894,21.6363,21.6629,30700.0
2009-04-24 14:35:00,24.46,24.54,24.46,24.53,42000.0,21.6629,21.7337,21.6629,21.7248,42000.0
2009-04-24 14:40:00,24.53,24.6,24.5,24.6,43000.0,21.7248,21.7868,21.6983,21.7868,43000.0
2009-04-24 14:45:00,24.6,24.61,24.55,24.58,49400.0,21.7868,21.7957,21.7426,21.7691,49400.0
2009-04-24 14:50:00,24.58,24.6,24.53,24.6,31500.0,21.7691,21.7868,21.7248,21.7868,31500.0
2009-04-24 14:55:00,24.6,24.62,24.57,24.6,38700.0,21.7868,21.8046,21.7603,21.7868,38700.0
2009-04-24 15:00:00,24.6,24.66,24.56,24.62,79600.0,21.7868,21.84,21.7514,21.8046,79600.0
2009-04-24 15:05:00,24.61,24.69,24.61,24.64,50400.0,21.7957,21.8666,21.7957,21.8223,50400.0
2009-04-24 15:10:00,24.64,24.66,24.58,24.58,38200.0,21.8223,21.84,21.7691,21.7691,38200.0
2009-04-24 15:15:00,24.58,24.59,24.53,24.53,49600.0,21.7691,21.778,21.7248,21.7248,49600.0
2009-04-24 15:20:00,24.54,24.6,24.51,24.59,35300.0,21.7337,21.7868,21.7071,21.778,35300.0
2009-04-24 15:25:00,24.59,24.59,24.51,24.54,49400.0,21.778,21.778,21.7071,21.7337,49400.0
2009-04-24 15:30:00,24.54,24.59,24.53,24.56,36000.0,21.7337,21.778,21.7248,21.7514,36000.0
2009-04-24 15:35:00,24.56,24.57,24.5,24.53,53800.0,21.7514,21.7603,21.6983,21.7248,53800.0
2009-04-24 15:40:00,24.54,24.58,24.5,24.53,69800.0,21.7337,21.7691,21.6983,21.7248,69800.0
2009-04-24 15:45:00,24.53,24.56,24.49,24.49,116300.0,21.7248,21.7514,21.6894,21.6894,116300.0
2009-04-24 15:50:00,24.49,24.51,24.39,24.39,260400.0,21.6894,21.7071,21.6009,21.6009,260400.0
2009-04-24 15:55:00,24.39,24.4,24.3,24.37,422400.0,21.6009,21.6097,21.5212,21.5831,422400.0
2009-04-27 09:30:00,23.34,23.47,22.95,23.05,180900.0,20.6709,20.7861,20.3255,20.4141,180900.0
2009-04-27 09:35:00,23.05,23.16,22.94,23.15,144000.0,20.4141,20.5115,20.3167,20.5027,144000.0
2009-04-27 09:40:00,23.15,23.26,23.13,23.25,91700.0,20.5027,20.6001,20.4849,20.5912,91700.0
2009-04-27 09:45:00,23.25,23.26,23.11,23.22,180400.0,20.5912,20.6001,20.4672,20.5647,180400.0
2009-04-27 09:50:00,23.22,23.33,23.22,23.25,118000.0,20.5647,20.6621,20.5647,20.5912,118000.0
2009-04-27 09:55:00,23.25,23.25,23.14,23.16,101300.0,20.5912,20.5912,20.4938,20.5115,101300.0
2009-04-27 10:00:00,23.15,23.18,23.09,23.11,64100.0,20.5027,20.5292,20.4495,20.4672,64100.0
2009-04-27 10:05:00,23.11,23.12,22.99,23.0,72200.0,20.4672,20.4761,20.361,20.3698,72200.0
2009-04-27 10:10:00,22.99,23.01,22.95,22.99,96500.0,20.361,20.3787,20.3255,20.361,96500.0
2009-04-27 10:15:00,22.99,23.15,22.95,23.11,138200.0,20.361,20.5027,20.3255,20.4672,138200.0
2009-04-27 10:20:00,23.13,23.22,23.08,23.21,153700.0,20.4849,20.5647,20.4407,20.5558,153700.0
2009-04-27 10:25:00,23.21,23.23,23.12,23.2,91000.0,20.5558,20.5735,20.4761,20.5469,91000.0
2009-04-27 10:30:00,23.2,23.23,23.16,23.23,43300.0,20.5469,20.5735,20.5115,20.5735,43300.0
2009-04-27 10:35:00,23.24,23.37,23.24,23.37,78400.0,20.5824,20.6975,20.5824,20.6975,78400.0
2009-04-27 10:40:00,23.37,23.53,23.36,23.5,73400.0,20.6975,20.8392,20.6886,20.8126,73400.0
2009-04-27 10:45:00,23.5,23.59,23.5,23.59,62600.0,20.8126,20.8923,20.8126,20.8923,62600.0
2009-04-27 10:50:00,23.59,23.62,23.55,23.57,83600.0,20.8923,20.9189,20.8569,20.8746,83600.0
2009-04-27 10:55:00,23.56,23.56,23.52,23.55,60600.0,20.8658,20.8658,20.8303,20.8569,60600.0
2009-04-27 11:00:00,23.55,23.56,23.48,23.49,76000.0,20.8569,20.8658,20.7949,20.8038,76000.0
2009-04-27 11:05:00,23.5,23.53,23.49,23.52,57300.0,20.8126,20.8392,20.8038,20.8303,57300.0
2009-04-27 11:10:00,23.53,23.53,23.48,23.49,16200.0,20.8392,20.8392,20.7949,20.8038,16200.0
2009-04-27 11:15:00,23.49,23.54,23.48,23.48,51900.0,20.8038,20.8481,20.7949,20.7949,51900.0
2009-04-27 11:20:00,23.47,23.51,23.44,23.51,35100.0,20.7861,20.8215,20.7595,20.8215,35100.0
2009-04-27 11:25:00,23.51,23.53,23.5,23.52,29500.0,20.8215,20.8392,20.8126,20.8303,29500.0
2009-04-27 11:30:00,23.52,23.52,23.49,23.49,28300.0,20.8303,20.8303,20.8038,20.8038,28300.0
2009-04-27 11:35:00,23.5,23.5,23.42,23.47,73800.0,20.8126,20.8126,20.7418,20.7861,73800.0
2009-04-27 11:40:00,23.47,23.48,23.41,23.42,23400.0,20.7861,20.7949,20.7329,20.7418,23400.0
2009-04-27 11:45:00,23.42,23.46,23.41,23.46,17800.0,20.7418,20.7772,20.7329,20.7772,17800.0
2009-04-27 11:50:00,23.46,23.5,23.45,23.49,20500.0,20.7772,20.8126,20.7684,20.8038,20500.0
2009-04-27 11:55:00,23.49,23.53,23.48,23.51,30900.0,20.8038,20.8392,20.7949,20.8215,30900.0
2009-04-27 12:00:00,23.51,23.53,23.49,23.53,14100.0,20.8215,20.8392,20.8038,20.8392,14100.0
2009-04-27 12:05:00,23.53,23.57,23.53,23.56,25000.0,20.8392,20.8746,20.8392,20.8658,25000.0
2009-04-27 12:10:00,23.57,23.58,23.53,23.53,37100.0,20.8746,20.8835,20.8392,20.8392,37100.0
2009-04-27 12:15:00,23.53,23.53,23.47,23.48,22200.0,20.8392,20.8392,20.7861,20.7949,22200.0
2009-04-27 12:20:00,23.47,23.5,23.45,23.49,28700.0,20.7861,20.8126,20.7684,20.8038,28700.0
2009-04-27 12:25:00,23.5,23.5,23.45,23.47,24900.0,20.8126,20.8126,20.7684,20.7861,24900.0
2009-04-27 12:30:00,23.48,23.48,23.43,23.43,19700.0,20.7949,20.7949,20.7506,20.7506,19700.0
2009-04-27 12:35:00,23.43,23.47,23.41,23.45,32800.0,20.7506,20.7861,20.7329,20.7684,32800.0
2009-04-27 12:40:00,23.45,23.46,23.39,23.39,22700.0,20.7684,20.7772,20.7152,20.7152,22700.0
2009-04-27 12:45:00,23.39,23.4,23.35,23.38,29400.0,20.7152,20.7241,20.6798,20.7064,29400.0
2009-04-27 12:50:00,23.38,23.41,23.36,23.37,21000.0,20.7064,20.7329,20.6886,20.6975,21000.0
2009-04-27 12:55:00,23.37,23.4,23.36,23.36,21000.0,20.6975,20.7241,20.6886,20.6886,21000.0
2009-04-27 13:00:00,23.36,23.42,23.35,23.42,51000.0,20.6886,20.7418,20.6798,20.7418,51000.0
2009-04-27 13:05:00,23.42,23.45,23.37,23.45,42300.0,20.7418,20.7684,20.6975,20.7684,42300.0
2009-04-27 13:10:00,23.45,23.47,23.45,23.47,18600.0,20.7684,20.7861,20.7684,20.7861,18600.0
2009-04-27 13:15:00,23.46,23.46,23.41,23.43,29700.0,20.7772,20.7772,20.7329,20.7506,29700.0
2009-04-27 13:20:00,23.44,23.44,23.38,23.38,30400.0,20.7595,20.7595,20.7064,20.7064,30400.0
2009-04-27 13:25:00,23.38,23.38,23.31,23.32,19900.0,20.7064,20.7064,20.6444,20.6532,19900.0
2009-04-27 13:30:00,23.31,23.35,23.28,23.34,41900.0,20.6444,20.6798,20.6178,20.6709,41900.0
2009-04-27 13:35:00,23.34,23.35,23.32,23.33,17500.0,20.6709,20.6798,20.6532,20.6621,17500.0
2009-04-27 13:40:00,23.32,23.35,23.31,23.32,26300.0,20.6532,20.6798,20.6444,20.6532,26300.0
2009-04-27 13:45:00,23.31,23.32,23.27,23.27,28100.0,20.6444,20.6532,20.6089,20.6089,28100.0
2009-04-27 13:50:00,23.27,23.29,23.26,23.28,35200.0,20.6089,20.6267,20.6001,20.6178,35200.0
2009-04-27 13:55:00,23.28,23.31,23.27,23.3,36400.0,20.6178,20.6444,20.6089,20.6355,36400.0
2009-04-27 14:00:00,23.3,23.31,23.27,23.29,20500.0,20.6355,20.6444,20.6089,20.6267,20500.0
2009-04-27 14:05:00,23.29,23.32,23.27,23.27,26400.0,20.6267,20.6532,20.6089,20.6089,26400.0
2009-04-27 14:10:00,23.27,23.33,23.27,23.31,27400.0,20.6089,20.6621,20.6089,20.6444,27400.0
2009-04-27 14:15:00,23.32,23.35,23.28,23.32,40100.0,20.6532,20.6798,20.6178,20.6532,40100.0
2009-04-27 14:20:00,23.32,23.37,23.31,23.35,37200.0,20.6532,20.6975,20.6444,20.6798,37200.0
2009-04-27 14:25:00,23.36,23.36,23.29,23.33,36900.0,20.6886,20.6886,20.6267,20.6621,36900.0
2009-04-27 14:30:00,23.34,23.36,23.34,23.36,12100.0,20.6709,20.6886,20.6709,20.6886,12100.0
2009-04-27 14:35:00,23.36,23.38,23.35,23.37,33500.0,20.6886,20.7064,20.6798,20.6975,33500.0
2009-04-27 14:40:00,23.38,23.38,23.32,23.33,25700.0,20.7064,20.7064,20.6532,20.6621,25700.0
2009-04-27 14:45:00,23.33,23.34,23.32,23.33,18800.0,20.6621,20.6709,20.6532,20.6621,18800.0
2009-04-27 14:50:00,23.33,23.36,23.31,23.31,31100.0,20.6621,20.6886,20.6444,20.6444,31100.0
2009-04-27 14:55:00,23.32,23.37,23.32,23.36,59200.0,20.6532,20.6975,20.6532,20.6886,59200.0
2009-04-27 15:00:00,23.36,23.37,23.29,23.3,42200.0,20.6886,20.6975,20.6267,20.6355,42200.0
2009-04-27 15:05:00,23.3,23.32,23.25,23.27,50400.0,20.6355,20.6532,20.5912,20.6089,50400.0
2009-04-27 15:10:00,23.28,23.29,23.26,23.27,26500.0,20.6178,20.6267,20.6001,20.6089,26500.0
2009-04-27 15:15:00,23.27,23.3,23.26,23.3,90000.0,20.6089,20.6355,20.6001,20.6355,90000.0
2009-04-27 15:20:00,23.3,23.32,23.24,23.29,133700.0,20.6355,20.6532,20.5824,20.6267,133700.0
2009-04-27 15:25:00,23.29,23.29,23.21,23.25,65200.0,20.6267,20.6267,20.5558,20.5912,65200.0
2009-04-27 15:30:00,23.24,23.3,23.24,23.25,80000.0,20.5824,20.6355,20.5824,20.5912,80000.0
2009-04-27 15:35:00,23.26,23.31,23.25,23.28,66700.0,20.6001,20.6444,20.5912,20.6178,66700.0
2009-04-27 15:40:00,23.28,23.38,23.27,23.37,109700.0,20.6178,20.7064,20.6089,20.6975,109700.0
2009-04-27 15:45:00,23.38,23.41,23.34,23.37,126400.0,20.7064,20.7329,20.6709,20.6975,126400.0
2009-04-27 15:50:00,23.37,23.38,23.28,23.35,174300.0,20.6975,20.7064,20.6178,20.6798,174300.0
2009-04-27 15:55:00,23.36,23.36,23.25,23.28,231600.0,20.6886,20.6886,20.5912,20.6178,231600.0
2009-04-28 09:30:00,23.21,23.32,23.05,23.18,69600.0,20.5558,20.6532,20.4141,20.5292,69600.0
2009-04-28 09:35:00,23.19,23.19,22.99,23.07,57000.0,20.5381,20.5381,20.361,20.4318,57000.0
2009-04-28 09:40:00,23.07,23.19,23.05,23.16,71500.0,20.4318,20.5381,20.4141,20.5115,71500.0
2009-04-28 09:45:00,23.16,23.17,23.12,23.14,50600.0,20.5115,20.5204,20.4761,20.4938,50600.0
2009-04-28 09:50:00,23.14,23.25,23.13,23.23,55400.0,20.4938,20.5912,20.4849,20.5735,55400.0
2009-04-28 09:55:00,23.24,23.29,23.2,23.26,31200.0,20.5824,20.6267,20.5469,20.6001,31200.0
2009-04-28 10:00:00,23.26,23.39,23.25,23.29,62900.0,20.6001,20.7152,20.5912,20.6267,62900.0
2009-04-28 10:05:00,23.3,23.35,23.28,23.29,31700.0,20.6355,20.6798,20.6178,20.6267,31700.0
2009-04-28 10:10:00,23.29,23.29,23.23,23.26,29000.0,20.6267,20.6267,20.5735,20.6001,29000.0
2009-04-28 10:15:00,23.27,23.3,23.26,23.29,16900.0,20.6089,20.6355,20.6001,20.6267,16900.0
2009-04-28 10:20:00,23.3,23.38,23.3,23.36,30200.0,20.6355,20.7064,20.6355,20.6886,30200.0
2009-04-28 10:25:00,23.36,23.42,23.35,23.38,66000.0,20.6886,20.7418,20.6798,20.7064,66000.0
2009-04-28 10:30:00,23.38,23.39,23.3,23.3,72800.0,20.7064,20.7152,20.6355,20.6355,72800.0
2009-04-28 10:35:00,23.3,23.32,23.24,23.26,66300.0,20.6355,20.6532,20.5824,20.6001,66300.0
2009-04-28 10:40:00,23.26,23.31,23.25,23.3,51300.0,20.6001,20.6444,20.5912,20.6355,51300.0
2009-04-28 10:45:00,23.31,23.31,23.25,23.25,33600.0,20.6444,20.6444,20.5912,20.5912,33600.0
2009-04-28 10:50:00,23.25,23.25,23.18,23.24,85000.0,20.5912,20.5912,20.5292,20.5824,85000.0
2009-04-28 10:55:00,23.24,23.29,23.24,23.29,87800.0,20.5824,20.6267,20.5824,20.6267,87800.0
2009-04-28 11:00:00,23.29,23.31,23.27,23.31,16900.0,20.6267,20.6444,20.6089,20.6444,16900.0
2009-04-28 11:05:00,23.31,23.34,23.3,23.33,50300.0,20.6444,20.6709,20.6355,20.6621,50300.0
2009-04-28 11:10:00,23.34,23.36,23.31,23.31,25800.0,20.6709,20.6886,20.6444,20.6444,25800.0
2009-04-28 11:15:00,23.31,23.31,23.25,23.25,24000.0,20.6444,20.6444,20.5912,20.5912,24000.0
2009-04-28 11:20:00,23.26,23.27,23.23,23.23,44700.0,20.6001,20.6089,20.5735,20.5735,44700.0
2009-04-28 11:25:00,23.23,23.24,23.2,23.2,44300.0,20.5735,20.5824,20.5469,20.5469,44300.0
2009-04-28 11:30:00,23.21,23.24,23.17,23.24,30200.0,20.5558,20.5824,20.5204,20.5824,30200.0
2009-04-28 11:35:00,23.24,23.29,23.24,23.29,18100.0,20.5824,20.6267,20.5824,20.6267,18100.0
2009-04-28 11:40:00,23.29,23.31,23.29,23.3,11500.0,20.6267,20.6444,20.6267,20.6355,11500.0
2009-04-28 11:45:00,23.31,23.31,23.24,23.24,14000.0,20.6444,20.6444,20.5824,20.5824,14000.0
2009-04-28 11:50:00,23.25,23.32,23.25,23.32,32900.0,20.5912,20.6532,20.5912,20.6532,32900.0
2009-04-28 11:55:00,23.32,23.35,23.3,23.31,39600.0,20.6532,20.6798,20.6355,20.6444,39600.0
2009-04-28 12:00:00,23.3,23.3,23.28,23.3,30700.0,20.6355,20.6355,20.6178,20.6355,30700.0
2009-04-28 12:05:00,23.3,23.3,23.27,23.27,24900.0,20.6355,20.6355,20.6089,20.6089,24900.0
2009-04-28 12:10:00,23.28,23.28,23.26,23.26,5900.0,20.6178,20.6178,20.6001,20.6001,5900.0
2009-04-28 12:15:00,23.25,23.26,23.25,23.26,14800.0,20.5912,20.6001,20.5912,20.6001,14800.0
2009-04-28 12:20:00,23.26,23.34,23.26,23.31,52100.0,20.6001,20.6709,20.6001,20.6444,52100.0
2009-04-28 12:25:00,23.3,23.3,23.25,23.27,17100.0,20.6355,20.6355,20.5912,20.6089,17100.0
2009-04-28 12:30:00,23.27,23.31,23.26,23.31,15200.0,20.6089,20.6444,20.6001,20.6444,15200.0
2009-04-28 12:35:00,23.31,23.33,23.24,23.24,17100.0,20.6444,20.6621,20.5824,20.5824,17100.0
2009-04-28 12:40:00,23.25,23.25,23.25,23.25,6000.0,20.5912,20.5912,20.5912,20.5912,6000.0
2009-04-28 12:45:00,23.25,23.25,23.23,23.24,18500.0,20.5912,20.5912,20.5735,20.5824,18500.0
2009-04-28 12:50:00,23.24,23.25,23.24,23.24,15200.0,20.5824,20.5912,20.5824,20.5824,15200.0
2009-04-28 12:55:00,23.23,23.26,23.23,23.26,33200.0,20.5735,20.6001,20.5735,20.6001,33200.0
2009-04-28 13:00:00,23.26,23.28,23.25,23.27,12900.0,20.6001,20.6178,20.5912,20.6089,12900.0
2009-04-28 13:05:00,23.27,23.29,23.21,23.21,30800.0,20.6089,20.6267,20.5558,20.5558,30800.0
2009-04-28 13:10:00,23.22,23.24,23.21,23.21,22800.0,20.5647,20.5824,20.5558,20.5558,22800.0
2009-04-28 13:15:00,23.21,23.22,23.21,23.21,7200.0,20.5558,20.5647,20.5558,20.5558,7200.0
2009-04-28 13:20:00,23.21,23.22,23.16,23.16,20100.0,20.5558,20.5647,20.5115,20.5115,20100.0
2009-04-28 13:25:00,23.17,23.18,23.15,23.17,40600.0,20.5204,20.5292,20.5027,20.5204,40600.0
2009-04-28 13:30:00,23.17,23.22,23.16,23.18,37100.0,20.5204,20.5647,20.5115,20.5292,37100.0
2009-04-28 13:35:00,23.19,23.21,23.17,23.19,26600.0,20.5381,20.5558,20.5204,20.5381,26600.0
2009-04-28 13:40:00,23.19,23.23,23.16,23.16,24100.0,20.5381,20.5735,20.5115,20.5115,24100.0
2009-04-28 13:45:00,23.15,23.19,23.15,23.17,11900.0,20.5027,20.5381,20.5027,20.5204,11900.0
2009-04-28 13:50:00,23.18,23.19,23.14,23.16,28300.0,20.5292,20.5381,20.4938,20.5115,28300.0
2009-04-28 13:55:00,23.15,23.15,23.1,23.14,61800.0,20.5027,20.5027,20.4584,20.4938,61800.0
2009-04-28 14:00:00,23.14,23.17,23.12,23.13,90400.0,20.4938,20.5204,20.4761,20.4849,90400.0
2009-04-28 14:05:00,23.13,23.14,23.07,23.13,52000.0,20.4849,20.4938,20.4318,20.4849,52000.0
2009-04-28 14:10:00,23.13,23.16,23.13,23.13,38200.0,20.4849,20.5115,20.4849,20.4849,38200.0
2009-04-28 14:15:00,23.14,23.15,23.11,23.13,22200.0,20.4938,20.5027,20.4672,20.4849,22200.0
2009-04-28 14:20:00,23.14,23.21,23.14,23.2,46000.0,20.4938,20.5558,20.4938,20.5469,46000.0
2009-04-28 14:25:00,23.2,23.2,23.18,23.2,22500.0,20.5469,20.5469,20.5292,20.5469,22500.0
2009-04-28 14:30:00,23.2,23.29,23.2,23.27,31600.0,20.5469,20.6267,20.5469,20.6089,31600.0
2009-04-28 14:35:00,23.28,23.31,23.27,23.3,21700.0,20.6178,20.6444,20.6089,20.6355,21700.0
2009-04-28 14:40:00,23.3,23.31,23.29,23.3,24200.0,20.6355,20.6444,20.6267,20.6355,24200.0
2009-04-28 14:45:00,23.3,23.3,23.24,23.24,35800.0,20.6355,20.6355,20.5824,20.5824,35800.0
2009-04-28 14:50:00,23.24,23.28,23.24,23.27,26800.0,20.5824,20.6178,20.5824,20.6089,26800.0
2009-04-28 14:55:00,23.28,23.28,23.22,23.22,41600.0,20.6178,20.6178,20.5647,20.5647,41600.0
2009-04-28 15:00:00,23.23,23.27,23.23,23.24,26100.0,20.5735,20.6089,20.5735,20.5824,26100.0
2009-04-28 15:05:00,23.24,23.25,23.18,23.25,66800.0,20.5824,20.5912,20.5292,20.5912,66800.0
2009-04-28 15:10:00,23.25,23.27,23.21,23.21,35700.0,20.5912,20.6089,20.5558,20.5558,35700.0
2009-04-28 15:15:00,23.21,23.23,23.17,23.17,37900.0,20.5558,20.5735,20.5204,20.5204,37900.0
2009-04-28 15:20:00,23.18,23.23,23.17,23.2,40200.0,20.5292,20.5735,20.5204,20.5469,40200.0
2009-04-28 15:25:00,23.19,23.25,23.19,23.2,28800.0,20.5381,20.5912,20.5381,20.5469,28800.0
2009-04-28 15:30:00,23.19,23.2,23.15,23.17,29300.0,20.5381,20.5469,20.5027,20.5204,29300.0
2009-04-28 15:35:00,23.17,23.18,23.13,23.16,136500.0,20.5204,20.5292,20.4849,20.5115,136500.0
2009-04-28 15:40:00,23.16,23.17,23.1,23.12,68300.0,20.5115,20.5204,20.4584,20.4761,68300.0
2009-04-28 15:45:00,23.12,23.15,23.11,23.14,79000.0,20.4761,20.5027,20.4672,20.4938,79000.0
2009-04-28 15:50:00,23.14,23.16,23.12,23.14,75600.0,20.4938,20.5115,20.4761,20.4938,75600.0
2009-04-28 15:55:00,23.14,23.16,23.11,23.11,204200.0,20.4938,20.5115,20.4672,20.4672,204200.0
2009-04-29 09:30:00,23.25,23.29,23.02,23.02,52800.0,20.5912,20.6267,20.3875,20.3875,52800.0
2009-04-29 09:35:00,23.07,23.08,22.99,23.0,100000.0,20.4318,20.4407,20.361,20.3698,100000.0
2009-04-29 09:40:00,23.0,23.0,22.83,22.85,87000.0,20.3698,20.3698,20.2193,20.237,87000.0
2009-04-29 09:45:00,22.84,22.9,22.74,22.78,107500.0,20.2281,20.2812,20.1395,20.175,107500.0
2009-04-29 09:50:00,22.77,22.91,22.75,22.9,75400.0,20.1661,20.2901,20.1484,20.2812,75400.0
2009-04-29 09:55:00,22.89,23.0,22.89,22.98,34700.0,20.2724,20.3698,20.2724,20.3521,34700.0
2009-04-29 10:00:00,22.98,23.04,22.96,22.98,44800.0,20.3521,20.4052,20.3344,20.3521,44800.0
2009-04-29 10:05:00,22.97,23.04,22.95,23.01,76300.0,20.3432,20.4052,20.3255,20.3787,76300.0
2009-04-29 10:10:00,23.01,23.05,22.99,23.0,73900.0,20.3787,20.4141,20.361,20.3698,73900.0
2009-04-29 10:15:00,22.99,23.01,22.97,22.99,48000.0,20.361,20.3787,20.3432,20.361,48000.0
2009-04-29 10:20:00,22.99,23.05,22.97,22.98,43700.0,20.361,20.4141,20.3432,20.3521,43700.0
2009-04-29 10:25:00,22.99,23.02,22.99,23.02,52600.0,20.361,20.3875,20.361,20.3875,52600.0
2009-04-29 10:30:00,23.01,23.04,23.01,23.03,53100.0,20.3787,20.4052,20.3787,20.3964,53100.0
2009-04-29 10:35:00,23.03,23.1,23.02,23.09,26700.0,20.3964,20.4584,20.3875,20.4495,26700.0
2009-04-29 10:40:00,23.08,23.19,23.08,23.19,35700.0,20.4407,20.5381,20.4407,20.5381,35700.0
2009-04-29 10:45:00,23.19,23.22,23.19,23.2,20600.0,20.5381,20.5647,20.5381,20.5469,20600.0
2009-04-29 10:50:00,23.2,23.22,23.2,23.22,45600.0,20.5469,20.5647,20.5469,20.5647,45600.0
2009-04-29 10:55:00,23.22,23.24,23.22,23.24,35800.0,20.5647,20.5824,20.5647,20.5824,35800.0
2009-04-29 11:00:00,23.24,23.26,23.23,23.23,37900.0,20.5824,20.6001,20.5735,20.5735,37900.0
2009-04-29 11:05:00,23.23,23.27,23.23,23.25,49300.0,20.5735,20.6089,20.5735,20.5912,49300.0
2009-04-29 11:10:00,23.25,23.3,23.25,23.3,62500.0,20.5912,20.6355,20.5912,20.6355,62500.0
2009-04-29 11:15:00,23.29,23.34,23.29,23.33,31800.0,20.6267,20.6709,20.6267,20.6621,31800.0
2009-04-29 11:20:00,23.34,23.41,23.33,23.37,47500.0,20.6709,20.7329,20.6621,20.6975,47500.0
2009-04-29 11:25:00,23.37,23.38,23.32,23.33,18700.0,20.6975,20.7064,20.6532,20.6621,18700.0
2009-04-29 11:30:00,23.34,23.34,23.33,23.33,24100.0,20.6709,20.6709,20.6621,20.6621,24100.0
2009-04-29 11:35:00,23.33,23.36,23.32,23.32,61900.0,20.6621,20.6886,20.6532,20.6532,61900.0
2009-04-29 11:40:00,23.33,23.35,23.27,23.27,46500.0,20.6621,20.6798,20.6089,20.6089,46500.0
2009-04-29 11:45:00,23.27,23.28,23.25,23.26,33900.0,20.6089,20.6178,20.5912,20.6001,33900.0
2009-04-29 11:50:00,23.27,23.27,23.19,23.2,64400.0,20.6089,20.6089,20.5381,20.5469,64400.0
2009-04-29 11:55:00,23.2,23.22,23.19,23.22,15300.0,20.5469,20.5647,20.5381,20.5647,15300.0
2009-04-29 12:00:00,23.22,23.23,23.21,23.23,18600.0,20.5647,20.5735,20.5558,20.5735,18600.0
2009-04-29 12:05:00,23.23,23.23,23.16,23.16,38600.0,20.5735,20.5735,20.5115,20.5115,38600.0
2009-04-29 12:10:00,23.17,23.17,23.14,23.17,33600.0,20.5204,20.5204,20.4938,20.5204,33600.0
2009-04-29 12:15:00,23.17,23.17,23.11,23.15,58300.0,20.5204,20.5204,20.4672,20.5027,58300.0
2009-04-29 12:20:00,23.15,23.16,23.14,23.16,17800.0,20.5027,20.5115,20.4938,20.5115,17800.0
2009-04-29 12:25:00,23.16,23.16,23.13,23.14,37900.0,20.5115,20.5115,20.4849,20.4938,37900.0
2009-04-29 12:30:00,23.13,23.15,23.11,23.12,28200.0,20.4849,20.5027,20.4672,20.4761,28200.0
2009-04-29 12:35:00,23.11,23.13,23.1,23.11,42100.0,20.4672,20.4849,20.4584,20.4672,42100.0
2009-04-29 12:40:00,23.11,23.16,23.1,23.13,39700.0,20.4672,20.5115,20.4584,20.4849,39700.0
2009-04-29 12:45:00,23.14,23.14,23.13,23.14,10900.0,20.4938,20.4938,20.4849,20.4938,10900.0
2009-04-29 12:50:00,23.14,23.14,23.13,23.13,33300.0,20.4938,20.4938,20.4849,20.4849,33300.0
2009-04-29 12:55:00,23.14,23.14,23.09,23.09,42800.0,20.4938,20.4938,20.4495,20.4495,42800.0
2009-04-29 13:00:00,23.09,23.1,23.08,23.09,24600.0,20.4495,20.4584,20.4407,20.4495,24600.0
2009-04-29 13:05:00,23.1,23.11,23.02,23.03,71300.0,20.4584,20.4672,20.3875,20.3964,71300.0
2009-04-29 13:10:00,23.04,23.08,23.02,23.07,108800.0,20.4052,20.4407,20.3875,20.4318,108800.0
2009-04-29 13:15:00,23.08,23.14,23.08,23.14,34600.0,20.4407,20.4938,20.4407,20.4938,34600.0
2009-04-29 13:20:00,23.14,23.16,23.12,23.13,64200.0,20.4938,20.5115,20.4761,20.4849,64200.0
2009-04-29 13:25:00,23.13,23.19,23.13,23.17,37400.0,20.4849,20.5381,20.4849,20.5204,37400.0
2009-04-29 13:30:00,23.17,23.18,23.15,23.17,24900.0,20.5204,20.5292,20.5027,20.5204,24900.0
2009-04-29 13:35:00,23.18,23.2,23.18,23.2,15400.0,20.5292,20.5469,20.5292,20.5469,15400.0
2009-04-29 13:40:00,23.2,23.21,23.16,23.17,30300.0,20.5469,20.5558,20.5115,20.5204,30300.0
2009-04-29 13:45:00,23.17,23.21,23.16,23.2,36900.0,20.5204,20.5558,20.5115,20.5469,36900.0
2009-04-29 13:50:00,23.2,23.21,23.19,23.2,14400.0,20.5469,20.5558,20.5381,20.5469,14400.0
2009-04-29 13:55:00,23.2,23.23,23.2,23.22,25700.0,20.5469,20.5735,20.5469,20.5647,25700.0
2009-04-29 14:00:00,23.21,23.22,23.19,23.2,27300.0,20.5558,20.5647,20.5381,20.5469,27300.0
2009-04-29 14:05:00,23.19,23.24,23.19,23.24,30500.0,20.5381,20.5824,20.5381,20.5824,30500.0
2009-04-29 14:10:00,23.24,23.27,23.23,23.25,19400.0,20.5824,20.6089,20.5735,20.5912,19400.0
2009-04-29 14:15:00,23.25,23.27,23.17,23.22,95800.0,20.5912,20.6089,20.5204,20.5647,95800.0
2009-04-29 14:20:00,23.22,23.3,23.16,23.16,69300.0,20.5647,20.6355,20.5115,20.5115,69300.0
2009-04-29 14:25:00,23.16,23.28,23.16,23.27,55100.0,20.5115,20.6178,20.5115,20.6089,55100.0
2009-04-29 14:30:00,23.28,23.39,23.24,23.36,66800.0,20.6178,20.7152,20.5824,20.6886,66800.0
2009-04-29 14:35:00,23.37,23.37,23.33,23.33,32300.0,20.6975,20.6975,20.6621,20.6621,32300.0
2009-04-29 14:40:00,23.33,23.34,23.27,23.27,48500.0,20.6621,20.6709,20.6089,20.6089,48500.0
2009-04-29 14:45:00,23.27,23.28,23.21,23.21,47900.0,20.6089,20.6178,20.5558,20.5558,47900.0
2009-04-29 14:50:00,23.22,23.23,23.16,23.16,74900.0,20.5647,20.5735,20.5115,20.5115,74900.0
2009-04-29 14:55:00,23.15,23.23,23.15,23.23,48600.0,20.5027,20.5735,20.5027,20.5735,48600.0
2009-04-29 15:00:00,23.23,23.26,23.19,23.25,46100.0,20.5735,20.6001,20.5381,20.5912,46100.0
2009-04-29 15:05:00,23.24,23.3,23.24,23.27,62200.0,20.5824,20.6355,20.5824,20.6089,62200.0
2009-04-29 15:10:00,23.28,23.34,23.26,23.32,67700.0,20.6178,20.6709,20.6001,20.6532,67700.0
2009-04-29 15:15:00,23.32,23.32,23.22,23.23,55100.0,20.6532,20.6532,20.5647,20.5735,55100.0
2009-04-29 15:20:00,23.23,23.28,23.21,23.21,36500.0,20.5735,20.6178,20.5558,20.5558,36500.0
2009-04-29 15:25:00,23.21,23.22,23.14,23.2,66000.0,20.5558,20.5647,20.4938,20.5469,66000.0
2009-04-29 15:30:00,23.19,23.2,23.1,23.17,57800.0,20.5381,20.5469,20.4584,20.5204,57800.0
2009-04-29 15:35:00,23.16,23.2,23.15,23.2,55600.0,20.5115,20.5469,20.5027,20.5469,55600.0
2009-04-29 15:40:00,23.2,23.22,23.13,23.13,86700.0,20.5469,20.5647,20.4849,20.4849,86700.0
2009-04-29 15:45:00,23.13,23.14,23.04,23.1,125100.0,20.4849,20.4938,20.4052,20.4584,125100.0
2009-04-29 15:50:00,23.1,23.15,23.09,23.09,132300.0,20.4584,20.5027,20.4495,20.4495,132300.0
2009-04-29 15:55:00,23.09,23.17,23.07,23.17,149600.0,20.4495,20.5204,20.4318,20.5204,149600.0
2009-04-30 09:30:00,23.2,23.28,22.83,23.02,64200.0,20.5469,20.6178,20.2193,20.3875,64200.0
2009-04-30 09:35:00,23.03,23.22,23.0,23.2,61400.0,20.3964,20.5647,20.3698,20.5469,61400.0
2009-04-30 09:40:00,23.2,23.22,23.12,23.12,132800.0,20.5469,20.5647,20.4761,20.4761,132800.0
2009-04-30 09:45:00,23.12,23.12,22.95,22.95,80100.0,20.4761,20.4761,20.3255,20.3255,80100.0
2009-04-30 09:50:00,22.96,23.0,22.95,23.0,95600.0,20.3344,20.3698,20.3255,20.3698,95600.0
2009-04-30 09:55:00,23.0,23.01,22.96,22.99,65900.0,20.3698,20.3787,20.3344,20.361,65900.0
2009-04-30 10:00:00,22.99,23.01,22.97,23.0,75400.0,20.361,20.3787,20.3432,20.3698,75400.0
2009-04-30 10:05:00,23.0,23.07,22.99,23.07,41500.0,20.3698,20.4318,20.361,20.4318,41500.0
2009-04-30 10:10:00,23.08,23.13,23.07,23.11,50100.0,20.4407,20.4849,20.4318,20.4672,50100.0
2009-04-30 10:15:00,23.12,23.12,23.0,23.0,39200.0,20.4761,20.4761,20.3698,20.3698,39200.0
2009-04-30 10:20:00,23.0,23.03,22.98,22.99,53100.0,20.3698,20.3964,20.3521,20.361,53100.0
2009-04-30 10:25:00,22.99,23.06,22.99,23.01,36300.0,20.361,20.423,20.361,20.3787,36300.0
2009-04-30 10:30:00,23.02,23.02,22.94,22.95,78100.0,20.3875,20.3875,20.3167,20.3255,78100.0
2009-04-30 10:35:00,22.95,22.97,22.95,22.95,39300.0,20.3255,20.3432,20.3255,20.3255,39300.0
2009-04-30 10:40:00,22.95,22.98,22.94,22.98,51700.0,20.3255,20.3521,20.3167,20.3521,51700.0
2009-04-30 10:45:00,22.98,23.0,22.96,23.0,31500.0,20.3521,20.3698,20.3344,20.3698,31500.0
2009-04-30 10:50:00,23.0,23.0,22.99,23.0,32500.0,20.3698,20.3698,20.361,20.3698,32500.0
2009-04-30 10:55:00,23.0,23.0,22.95,22.96,51700.0,20.3698,20.3698,20.3255,20.3344,51700.0
2009-04-30 11:00:00,22.97,23.0,22.97,23.0,24800.0,20.3432,20.3698,20.3432,20.3698,24800.0
2009-04-30 11:05:00,23.0,23.0,22.98,22.98,25000.0,20.3698,20.3698,20.3521,20.3521,25000.0
2009-04-30 11:10:00,22.99,23.0,22.98,22.99,26600.0,20.361,20.3698,20.3521,20.361,26600.0
2009-04-30 11:15:00,23.0,23.0,22.96,22.97,24100.0,20.3698,20.3698,20.3344,20.3432,24100.0
2009-04-30 11:20:00,22.96,22.96,22.93,22.93,18500.0,20.3344,20.3344,20.3078,20.3078,18500.0
2009-04-30 11:25:00,22.93,22.95,22.93,22.94,15300.0,20.3078,20.3255,20.3078,20.3167,15300.0
2009-04-30 11:30:00,22.94,22.96,22.93,22.94,38300.0,20.3167,20.3344,20.3078,20.3167,38300.0
2009-04-30 11:35:00,22.94,22.97,22.93,22.93,31400.0,20.3167,20.3432,20.3078,20.3078,31400.0
2009-04-30 11:40:00,22.93,22.97,22.93,22.95,19100.0,20.3078,20.3432,20.3078,20.3255,19100.0
2009-04-30 11:45:00,22.96,22.97,22.94,22.96,19800.0,20.3344,20.3432,20.3167,20.3344,19800.0
2009-04-30 11:50:00,22.96,22.97,22.89,22.89,36000.0,20.3344,20.3432,20.2724,20.2724,36000.0
2009-04-30 11:55:00,22.89,22.9,22.88,22.9,26000.0,20.2724,20.2812,20.2635,20.2812,26000.0
2009-04-30 12:00:00,22.9,22.91,22.81,22.82,97000.0,20.2812,20.2901,20.2015,20.2104,97000.0
2009-04-30 12:05:00,22.82,22.83,22.81,22.82,55400.0,20.2104,20.2193,20.2015,20.2104,55400.0
2009-04-30 12:10:00,22.82,22.85,22.82,22.83,19900.0,20.2104,20.237,20.2104,20.2193,19900.0
2009-04-30 12:15:00,22.83,22.86,22.82,22.84,52100.0,20.2193,20.2458,20.2104,20.2281,52100.0
2009-04-30 12:20:00,22.85,22.86,22.83,22.84,51000.0,20.237,20.2458,20.2193,20.2281,51000.0
2009-04-30 12:25:00,22.84,22.92,22.84,22.91,59700.0,20.2281,20.299,20.2281,20.2901,59700.0
2009-04-30 12:30:00,22.91,22.92,22.85,22.87,107400.0,20.2901,20.299,20.237,20.2547,107400.0
2009-04-30 12:35:00,22.87,22.92,22.87,22.91,39000.0,20.2547,20.299,20.2547,20.2901,39000.0
2009-04-30 12:40:00,22.91,22.92,22.86,22.88,64000.0,20.2901,20.299,20.2458,20.2635,64000.0
2009-04-30 12:45:00,22.89,22.9,22.86,22.9,71200.0,20.2724,20.2812,20.2458,20.2812,71200.0
2009-04-30 12:50:00,22.89,22.96,22.87,22.96,52400.0,20.2724,20.3344,20.2547,20.3344,52400.0
2009-04-30 12:55:00,22.96,22.99,22.94,22.98,63000.0,20.3344,20.361,20.3167,20.3521,63000.0
2009-04-30 13:00:00,22.99,23.07,22.95,23.06,90400.0,20.361,20.4318,20.3255,20.423,90400.0
2009-04-30 13:05:00,23.05,23.09,23.04,23.09,45200.0,20.4141,20.4495,20.4052,20.4495,45200.0
2009-04-30 13:10:00,23.08,23.08,22.99,22.99,128500.0,20.4407,20.4407,20.361,20.361,128500.0
2009-04-30 13:15:00,22.99,23.0,22.95,22.97,42600.0,20.361,20.3698,20.3255,20.3432,42600.0
2009-04-30 13:20:00,22.99,23.0,22.89,22.9,50200.0,20.361,20.3698,20.2724,20.2812,50200.0
2009-04-30 13:25:00,22.9,22.91,22.86,22.87,59800.0,20.2812,20.2901,20.2458,20.2547,59800.0
2009-04-30 13:30:00,22.87,22.95,22.86,22.94,71600.0,20.2547,20.3255,20.2458,20.3167,71600.0
2009-04-30 13:35:00,22.94,22.96,22.88,22.91,76200.0,20.3167,20.3344,20.2635,20.2901,76200.0
2009-04-30 13:40:00,22.91,22.98,22.91,22.98,72900.0,20.2901,20.3521,20.2901,20.3521,72900.0
2009-04-30 13:45:00,22.98,23.0,22.94,22.98,68600.0,20.3521,20.3698,20.3167,20.3521,68600.0
2009-04-30 13:50:00,22.99,23.0,22.96,22.99,68300.0,20.361,20.3698,20.3344,20.361,68300.0
2009-04-30 13:55:00,22.99,23.01,22.98,23.0,76500.0,20.361,20.3787,20.3521,20.3698,76500.0
2009-04-30 14:00:00,22.99,23.05,22.99,23.05,33300.0,20.361,20.4141,20.361,20.4141,33300.0
2009-04-30 14:05:00,23.05,23.05,23.01,23.02,27900.0,20.4141,20.4141,20.3787,20.3875,27900.0
2009-04-30 14:10:00,23.02,23.03,22.99,23.02,22800.0,20.3875,20.3964,20.361,20.3875,22800.0
2009-04-30 14:15:00,23.02,23.06,22.99,23.06,56500.0,20.3875,20.423,20.361,20.423,56500.0
2009-04-30 14:20:00,23.06,23.11,23.06,23.11,50900.0,20.423,20.4672,20.423,20.4672,50900.0
2009-04-30 14:25:00,23.11,23.13,23.1,23.12,25200.0,20.4672,20.4849,20.4584,20.4761,25200.0
2009-04-30 14:30:00,23.11,23.12,23.06,23.07,33900.0,20.4672,20.4761,20.423,20.4318,33900.0
2009-04-30 14:35:00,23.06,23.08,23.05,23.08,46300.0,20.423,20.4407,20.4141,20.4407,46300.0
2009-04-30 14:40:00,23.08,23.08,23.05,23.05,41100.0,20.4407,20.4407,20.4141,20.4141,41100.0
2009-04-30 14:45:00,23.05,23.1,23.03,23.1,49600.0,20.4141,20.4584,20.3964,20.4584,49600.0
2009-04-30 14:50:00,23.1,23.13,23.07,23.12,59100.0,20.4584,20.4849,20.4318,20.4761,59100.0
2009-04-30 14:55:00,23.13,23.14,23.08,23.1,37100.0,20.4849,20.4938,20.4407,20.4584,37100.0
2009-04-30 15:00:00,23.1,23.12,23.03,23.07,47700.0,20.4584,20.4761,20.3964,20.4318,47700.0
2009-04-30 15:05:00,23.06,23.06,22.99,23.0,46600.0,20.423,20.423,20.361,20.3698,46600.0
2009-04-30 15:10:00,23.0,23.05,23.0,23.03,57600.0,20.3698,20.4141,20.3698,20.3964,57600.0
2009-04-30 15:15:00,23.02,23.06,22.96,23.0,83500.0,20.3875,20.423,20.3344,20.3698,83500.0
2009-04-30 15:20:00,22.99,23.03,22.98,23.03,65100.0,20.361,20.3964,20.3521,20.3964,65100.0
2009-04-30 15:25:00,23.03,23.06,23.02,23.05,86100.0,20.3964,20.423,20.3875,20.4141,86100.0
2009-04-30 15:30:00,23.05,23.14,23.05,23.12,86100.0,20.4141,20.4938,20.4141,20.4761,86100.0
2009-04-30 15:35:00,23.12,23.14,23.1,23.13,39500.0,20.4761,20.4938,20.4584,20.4849,39500.0
2009-04-30 15:40:00,23.12,23.13,23.04,23.07,115300.0,20.4761,20.4849,20.4052,20.4318,115300.0
2009-04-30 15:45:00,23.07,23.11,23.06,23.11,157400.0,20.4318,20.4672,20.423,20.4672,157400.0
2009-04-30 15:50:00,23.11,23.15,23.09,23.09,193700.0,20.4672,20.5027,20.4495,20.4495,193700.0
2009-04-30 15:55:00,23.1,23.14,23.09,23.12,318000.0,20.4584,20.4938,20.4495,20.4761,318000.0
2009-05-01 09:30:00,22.85,23.05,22.76,23.0,37500.0,20.237,20.4141,20.1573,20.3698,37500.0
2009-05-01 09:35:00,23.0,23.08,22.96,23.02,48200.0,20.3698,20.4407,20.3344,20.3875,48200.0
2009-05-01 09:40:00,23.01,23.02,22.92,22.93,32400.0,20.3787,20.3875,20.299,20.3078,32400.0
2009-05-01 09:45:00,22.94,22.95,22.85,22.86,28500.0,20.3167,20.3255,20.237,20.2458,28500.0
2009-05-01 09:50:00,22.85,22.95,22.85,22.93,28500.0,20.237,20.3255,20.237,20.3078,28500.0
2009-05-01 09:55:00,22.94,23.01,22.94,23.01,31900.0,20.3167,20.3787,20.3167,20.3787,31900.0
2009-05-01 10:00:00,23.02,23.04,22.95,23.01,46700.0,20.3875,20.4052,20.3255,20.3787,46700.0
2009-05-01 10:05:00,23.01,23.02,22.94,22.94,36800.0,20.3787,20.3875,20.3167,20.3167,36800.0
2009-05-01 10:10:00,22.93,22.97,22.9,22.96,54100.0,20.3078,20.3432,20.2812,20.3344,54100.0
2009-05-01 10:15:00,22.97,23.03,22.95,23.02,77700.0,20.3432,20.3964,20.3255,20.3875,77700.0
2009-05-01 10:20:00,23.02,23.1,23.01,23.09,76400.0,20.3875,20.4584,20.3787,20.4495,76400.0
2009-05-01 10:25:00,23.09,23.15,23.08,23.12,68900.0,20.4495,20.5027,20.4407,20.4761,68900.0
2009-05-01 10:30:00,23.12,23.12,23.07,23.09,17000.0,20.4761,20.4761,20.4318,20.4495,17000.0
2009-05-01 10:35:00,23.09,23.13,23.08,23.09,37500.0,20.4495,20.4849,20.4407,20.4495,37500.0
2009-05-01 10:40:00,23.09,23.09,23.06,23.07,66500.0,20.4495,20.4495,20.423,20.4318,66500.0
2009-05-01 10:45:00,23.08,23.08,23.06,23.07,12300.0,20.4407,20.4407,20.423,20.4318,12300.0
2009-05-01 10:50:00,23.07,23.08,23.04,23.07,77800.0,20.4318,20.4407,20.4052,20.4318,77800.0
2009-05-01 10:55:00,23.07,23.08,23.06,23.08,43100.0,20.4318,20.4407,20.423,20.4407,43100.0
2009-05-01 11:00:00,23.08,23.08,23.03,23.07,71400.0,20.4407,20.4407,20.3964,20.4318,71400.0
2009-05-01 11:05:00,23.07,23.17,23.06,23.17,66600.0,20.4318,20.5204,20.423,20.5204,66600.0
2009-05-01 11:10:00,23.17,23.22,23.16,23.19,28300.0,20.5204,20.5647,20.5115,20.5381,28300.0
2009-05-01 11:15:00,23.19,23.23,23.18,23.21,37900.0,20.5381,20.5735,20.5292,20.5558,37900.0
2009-05-01 11:20:00,23.21,23.21,23.18,23.19,17000.0,20.5558,20.5558,20.5292,20.5381,17000.0
2009-05-01 11:25:00,23.19,23.19,23.14,23.15,36700.0,20.5381,20.5381,20.4938,20.5027,36700.0
2009-05-01 11:30:00,23.15,23.15,23.11,23.12,27600.0,20.5027,20.5027,20.4672,20.4761,27600.0
2009-05-01 11:35:00,23.12,23.14,23.12,23.13,44100.0,20.4761,20.4938,20.4761,20.4849,44100.0
2009-05-01 11:40:00,23.13,23.14,23.12,23.12,9700.0,20.4849,20.4938,20.4761,20.4761,9700.0
2009-05-01 11:45:00,23.12,23.13,23.08,23.08,29300.0,20.4761,20.4849,20.4407,20.4407,29300.0
2009-05-01 11:50:00,23.08,23.09,23.06,23.07,95600.0,20.4407,20.4495,20.423,20.4318,95600.0
2009-05-01 11:55:00,23.07,23.07,23.05,23.06,12400.0,20.4318,20.4318,20.4141,20.423,12400.0
2009-05-01 12:00:00,23.07,23.07,23.05,23.06,15300.0,20.4318,20.4318,20.4141,20.423,15300.0
2009-05-01 12:05:00,23.06,23.09,23.05,23.06,38600.0,20.423,20.4495,20.4141,20.423,38600.0
2009-05-01 12:10:00,23.06,23.11,23.06,23.08,39200.0,20.423,20.4672,20.423,20.4407,39200.0
2009-05-01 12:15:00,23.08,23.14,23.08,23.14,34200.0,20.4407,20.4938,20.4407,20.4938,34200.0
2009-05-01 12:20:00,23.14,23.16,23.14,23.16,15100.0,20.4938,20.5115,20.4938,20.5115,15100.0
2009-05-01 12:25:00,23.16,23.16,23.12,23.13,23400.0,20.5115,20.5115,20.4761,20.4849,23400.0
2009-05-01 12:30:00,23.12,23.13,23.11,23.12,14800.0,20.4761,20.4849,20.4672,20.4761,14800.0
2009-05-01 12:35:00,23.13,23.22,23.12,23.21,26300.0,20.4849,20.5647,20.4761,20.5558,26300.0
2009-05-01 12:40:00,23.22,23.22,23.21,23.22,14600.0,20.5647,20.5647,20.5558,20.5647,14600.0
2009-05-01 12:45:00,23.21,23.21,23.15,23.16,20400.0,20.5558,20.5558,20.5027,20.5115,20400.0
2009-05-01 12:50:00,23.17,23.2,23.17,23.18,30600.0,20.5204,20.5469,20.5204,20.5292,30600.0
2009-05-01 12:55:00,23.19,23.21,23.18,23.19,20100.0,20.5381,20.5558,20.5292,20.5381,20100.0
2009-05-01 13:00:00,23.2,23.2,23.17,23.17,10400.0,20.5469,20.5469,20.5204,20.5204,10400.0
2009-05-01 13:05:00,23.17,23.18,23.15,23.15,26200.0,20.5204,20.5292,20.5027,20.5027,26200.0
2009-05-01 13:10:00,23.15,23.16,23.13,23.15,17400.0,20.5027,20.5115,20.4849,20.5027,17400.0
2009-05-01 13:15:00,23.16,23.17,23.13,23.16,43600.0,20.5115,20.5204,20.4849,20.5115,43600.0
2009-05-01 13:20:00,23.16,23.17,23.13,23.14,13800.0,20.5115,20.5204,20.4849,20.4938,13800.0
2009-05-01 13:25:00,23.14,23.17,23.13,23.14,33800.0,20.4938,20.5204,20.4849,20.4938,33800.0
2009-05-01 13:30:00,23.14,23.14,23.12,23.13,16800.0,20.4938,20.4938,20.4761,20.4849,16800.0
2009-05-01 13:35:00,23.13,23.15,23.12,23.14,20600.0,20.4849,20.5027,20.4761,20.4938,20600.0
2009-05-01 13:40:00,23.14,23.17,23.13,23.13,33200.0,20.4938,20.5204,20.4849,20.4849,33200.0
2009-05-01 13:45:00,23.12,23.14,23.12,23.13,20300.0,20.4761,20.4938,20.4761,20.4849,20300.0
2009-05-01 13:50:00,23.13,23.13,23.08,23.09,30300.0,20.4849,20.4849,20.4407,20.4495,30300.0
2009-05-01 13:55:00,23.09,23.09,23.06,23.07,13600.0,20.4495,20.4495,20.423,20.4318,13600.0
2009-05-01 14:00:00,23.07,23.09,23.06,23.06,26900.0,20.4318,20.4495,20.423,20.423,26900.0
2009-05-01 14:05:00,23.06,23.09,23.06,23.08,26300.0,20.423,20.4495,20.423,20.4407,26300.0
2009-05-01 14:10:00,23.08,23.08,23.03,23.03,24000.0,20.4407,20.4407,20.3964,20.3964,24000.0
2009-05-01 14:15:00,23.03,23.04,23.02,23.03,21700.0,20.3964,20.4052,20.3875,20.3964,21700.0
2009-05-01 14:20:00,23.02,23.04,23.02,23.03,12000.0,20.3875,20.4052,20.3875,20.3964,12000.0
2009-05-01 14:25:00,23.03,23.04,22.98,22.98,80900.0,20.3964,20.4052,20.3521,20.3521,80900.0
2009-05-01 14:30:00,22.98,22.99,22.94,22.95,78000.0,20.3521,20.361,20.3167,20.3255,78000.0
2009-05-01 14:35:00,22.95,22.95,22.93,22.94,25900.0,20.3255,20.3255,20.3078,20.3167,25900.0
2009-05-01 14:40:00,22.93,22.94,22.92,22.92,25500.0,20.3078,20.3167,20.299,20.299,25500.0
2009-05-01 14:45:00,22.92,22.95,22.92,22.93,34800.0,20.299,20.3255,20.299,20.3078,34800.0
2009-05-01 14:50:00,22.93,22.95,22.9,22.91,38900.0,20.3078,20.3255,20.2812,20.2901,38900.0
2009-05-01 14:55:00,22.91,22.92,22.88,22.89,59400.0,20.2901,20.299,20.2635,20.2724,59400.0
2009-05-01 15:00:00,22.88,22.95,22.88,22.95,41600.0,20.2635,20.3255,20.2635,20.3255,41600.0
2009-05-01 15:05:00,22.94,22.96,22.89,22.89,32400.0,20.3167,20.3344,20.2724,20.2724,32400.0
2009-05-01 15:10:00,22.89,22.9,22.85,22.85,41400.0,20.2724,20.2812,20.237,20.237,41400.0
2009-05-01 15:15:00,22.85,22.86,22.82,22.83,56400.0,20.237,20.2458,20.2104,20.2193,56400.0
2009-05-01 15:20:00,22.83,22.84,22.82,22.82,39300.0,20.2193,20.2281,20.2104,20.2104,39300.0
2009-05-01 15:25:00,22.82,22.83,22.82,22.82,31100.0,20.2104,20.2193,20.2104,20.2104,31100.0
2009-05-01 15:30:00,22.83,22.84,22.81,22.82,55900.0,20.2193,20.2281,20.2015,20.2104,55900.0
2009-05-01 15:35:00,22.82,22.86,22.81,22.83,46300.0,20.2104,20.2458,20.2015,20.2193,46300.0
2009-05-01 15:40:00,22.84,22.91,22.83,22.91,77700.0,20.2281,20.2901,20.2193,20.2901,77700.0
2009-05-01 15:45:00,22.9,22.91,22.88,22.9,128500.0,20.2812,20.2901,20.2635,20.2812,128500.0
2009-05-01 15:50:00,22.9,22.95,22.89,22.91,149300.0,20.2812,20.3255,20.2724,20.2901,149300.0
2009-05-01 15:55:00,22.9,23.01,22.88,22.99,201200.0,20.2812,20.3787,20.2635,20.361,201200.0
2009-05-04 09:30:00,22.81,23.0,22.76,22.97,57600.0,20.2015,20.3698,20.1573,20.3432,57600.0
2009-05-04 09:35:00,22.96,23.02,22.92,23.02,36800.0,20.3344,20.3875,20.299,20.3875,36800.0
2009-05-04 09:40:00,23.02,23.1,23.01,23.08,35900.0,20.3875,20.4584,20.3787,20.4407,35900.0
2009-05-04 09:45:00,23.1,23.11,23.03,23.05,35100.0,20.4584,20.4672,20.3964,20.4141,35100.0
2009-05-04 09:50:00,23.06,23.07,22.99,23.06,31600.0,20.423,20.4318,20.361,20.423,31600.0
2009-05-04 09:55:00,23.06,23.14,23.05,23.12,38700.0,20.423,20.4938,20.4141,20.4761,38700.0
2009-05-04 10:00:00,23.14,23.29,23.12,23.23,46100.0,20.4938,20.6267,20.4761,20.5735,46100.0
2009-05-04 10:05:00,23.22,23.26,23.21,23.21,32300.0,20.5647,20.6001,20.5558,20.5558,32300.0
2009-05-04 10:10:00,23.21,23.27,23.19,23.25,45900.0,20.5558,20.6089,20.5381,20.5912,45900.0
2009-05-04 10:15:00,23.26,23.28,23.19,23.21,31800.0,20.6001,20.6178,20.5381,20.5558,31800.0
2009-05-04 10:20:00,23.22,23.33,23.21,23.26,68600.0,20.5647,20.6621,20.5558,20.6001,68600.0
2009-05-04 10:25:00,23.26,23.26,23.19,23.19,31900.0,20.6001,20.6001,20.5381,20.5381,31900.0
2009-05-04 10:30:00,23.19,23.26,23.19,23.21,69400.0,20.5381,20.6001,20.5381,20.5558,69400.0
2009-05-04 10:35:00,23.21,23.22,23.2,23.2,11000.0,20.5558,20.5647,20.5469,20.5469,11000.0
2009-05-04 10:40:00,23.2,23.21,23.15,23.15,30400.0,20.5469,20.5558,20.5027,20.5027,30400.0
2009-05-04 10:45:00,23.15,23.22,23.15,23.22,13400.0,20.5027,20.5647,20.5027,20.5647,13400.0
2009-05-04 10:50:00,23.23,23.36,23.23,23.34,73900.0,20.5735,20.6886,20.5735,20.6709,73900.0
2009-05-04 10:55:00,23.34,23.35,23.24,23.24,25800.0,20.6709,20.6798,20.5824,20.5824,25800.0
2009-05-04 11:00:00,23.25,23.3,23.25,23.29,12100.0,20.5912,20.6355,20.5912,20.6267,12100.0
2009-05-04 11:05:00,23.29,23.32,23.28,23.29,20700.0,20.6267,20.6532,20.6178,20.6267,20700.0
2009-05-04 11:10:00,23.29,23.31,23.24,23.26,24100.0,20.6267,20.6444,20.5824,20.6001,24100.0
2009-05-04 11:15:00,23.26,23.27,23.22,23.24,20700.0,20.6001,20.6089,20.5647,20.5824,20700.0
2009-05-04 11:20:00,23.24,23.26,23.24,23.25,15900.0,20.5824,20.6001,20.5824,20.5912,15900.0
2009-05-04 11:25:00,23.26,23.36,23.26,23.36,61000.0,20.6001,20.6886,20.6001,20.6886,61000.0
2009-05-04 11:30:00,23.37,23.42,23.34,23.42,92900.0,20.6975,20.7418,20.6709,20.7418,92900.0
2009-05-04 11:35:00,23.42,23.43,23.39,23.4,51400.0,20.7418,20.7506,20.7152,20.7241,51400.0
2009-05-04 11:40:00,23.4,23.41,23.38,23.4,58600.0,20.7241,20.7329,20.7064,20.7241,58600.0
2009-05-04 11:45:00,23.4,23.45,23.39,23.44,56200.0,20.7241,20.7684,20.7152,20.7595,56200.0
2009-05-04 11:50:00,23.45,23.53,23.44,23.48,71500.0,20.7684,20.8392,20.7595,20.7949,71500.0
2009-05-04 11:55:00,23.49,23.51,23.43,23.43,55800.0,20.8038,20.8215,20.7506,20.7506,55800.0
2009-05-04 12:00:00,23.44,23.46,23.41,23.46,29600.0,20.7595,20.7772,20.7329,20.7772,29600.0
2009-05-04 12:05:00,23.46,23.47,23.42,23.43,46000.0,20.7772,20.7861,20.7418,20.7506,46000.0
2009-05-04 12:10:00,23.43,23.43,23.36,23.37,17000.0,20.7506,20.7506,20.6886,20.6975,17000.0
2009-05-04 12:15:00,23.37,23.42,23.36,23.41,44000.0,20.6975,20.7418,20.6886,20.7329,44000.0
2009-05-04 12:20:00,23.42,23.46,23.4,23.4,17300.0,20.7418,20.7772,20.7241,20.7241,17300.0
2009-05-04 12:25:00,23.41,23.43,23.39,23.4,10300.0,20.7329,20.7506,20.7152,20.7241,10300.0
2009-05-04 12:30:00,23.39,23.41,23.37,23.38,15000.0,20.7152,20.7329,20.6975,20.7064,15000.0
2009-05-04 12:35:00,23.38,23.43,23.38,23.42,16500.0,20.7064,20.7506,20.7064,20.7418,16500.0
2009-05-04 12:40:00,23.42,23.47,23.41,23.47,25100.0,20.7418,20.7861,20.7329,20.7861,25100.0
2009-05-04 12:45:00,23.47,23.5,23.47,23.5,34000.0,20.7861,20.8126,20.7861,20.8126,34000.0
2009-05-04 12:50:00,23.49,23.5,23.46,23.46,9300.0,20.8038,20.8126,20.7772,20.7772,9300.0
2009-05-04 12:55:00,23.46,23.46,23.43,23.43,8700.0,20.7772,20.7772,20.7506,20.7506,8700.0
2009-05-04 13:00:00,23.43,23.43,23.4,23.41,12200.0,20.7506,20.7506,20.7241,20.7329,12200.0
2009-05-04 13:05:00,23.41,23.44,23.4,23.43,14300.0,20.7329,20.7595,20.7241,20.7506,14300.0
2009-05-04 13:10:00,23.44,23.49,23.43,23.48,21500.0,20.7595,20.8038,20.7506,20.7949,21500.0
2009-05-04 13:15:00,23.49,23.5,23.46,23.48,44700.0,20.8038,20.8126,20.7772,20.7949,44700.0
2009-05-04 13:20:00,23.48,23.56,23.48,23.55,65900.0,20.7949,20.8658,20.7949,20.8569,65900.0
2009-05-04 13:25:00,23.55,23.56,23.52,23.52,25000.0,20.8569,20.8658,20.8303,20.8303,25000.0
2009-05-04 13:30:00,23.52,23.53,23.5,23.51,28300.0,20.8303,20.8392,20.8126,20.8215,28300.0
2009-05-04 13:35:00,23.51,23.51,23.46,23.46,17400.0,20.8215,20.8215,20.7772,20.7772,17400.0
2009-05-04 13:40:00,23.45,23.46,23.42,23.43,21200.0,20.7684,20.7772,20.7418,20.7506,21200.0
2009-05-04 13:45:00,23.42,23.44,23.42,23.44,15100.0,20.7418,20.7595,20.7418,20.7595,15100.0
2009-05-04 13:50:00,23.44,23.49,23.42,23.42,42900.0,20.7595,20.8038,20.7418,20.7418,42900.0
2009-05-04 13:55:00,23.42,23.48,23.42,23.47,32100.0,20.7418,20.7949,20.7418,20.7861,32100.0
2009-05-04 14:00:00,23.47,23.49,23.44,23.46,23200.0,20.7861,20.8038,20.7595,20.7772,23200.0
2009-05-04 14:05:00,23.45,23.46,23.41,23.42,11700.0,20.7684,20.7772,20.7329,20.7418,11700.0
2009-05-04 14:10:00,23.42,23.44,23.41,23.44,15800.0,20.7418,20.7595,20.7329,20.7595,15800.0
2009-05-04 14:15:00,23.44,23.49,23.44,23.48,17700.0,20.7595,20.8038,20.7595,20.7949,17700.0
2009-05-04 14:20:00,23.48,23.48,23.45,23.45,10100.0,20.7949,20.7949,20.7684,20.7684,10100.0
2009-05-04 14:25:00,23.46,23.49,23.45,23.49,9000.0,20.7772,20.8038,20.7684,20.8038,9000.0
2009-05-04 14:30:00,23.49,23.49,23.46,23.46,12200.0,20.8038,20.8038,20.7772,20.7772,12200.0
2009-05-04 14:35:00,23.47,23.48,23.43,23.45,50900.0,20.7861,20.7949,20.7506,20.7684,50900.0
2009-05-04 14:40:00,23.45,23.46,23.44,23.46,54000.0,20.7684,20.7772,20.7595,20.7772,54000.0
2009-05-04 14:45:00,23.45,23.46,23.43,23.44,39400.0,20.7684,20.7772,20.7506,20.7595,39400.0
2009-05-04 14:50:00,23.43,23.43,23.4,23.41,15100.0,20.7506,20.7506,20.7241,20.7329,15100.0
2009-05-04 14:55:00,23.41,23.41,23.37,23.39,24200.0,20.7329,20.7329,20.6975,20.7152,24200.0
2009-05-04 15:00:00,23.4,23.4,23.39,23.4,11500.0,20.7241,20.7241,20.7152,20.7241,11500.0
2009-05-04 15:05:00,23.4,23.4,23.38,23.39,36000.0,20.7241,20.7241,20.7064,20.7152,36000.0
2009-05-04 15:10:00,23.39,23.4,23.39,23.39,22300.0,20.7152,20.7241,20.7152,20.7152,22300.0
2009-05-04 15:15:00,23.39,23.41,23.39,23.41,66200.0,20.7152,20.7329,20.7152,20.7329,66200.0
2009-05-04 15:20:00,23.41,23.41,23.38,23.38,30100.0,20.7329,20.7329,20.7064,20.7064,30100.0
2009-05-04 15:25:00,23.38,23.42,23.38,23.38,41100.0,20.7064,20.7418,20.7064,20.7064,41100.0
2009-05-04 15:30:00,23.38,23.41,23.34,23.34,72600.0,20.7064,20.7329,20.6709,20.6709,72600.0
2009-05-04 15:35:00,23.34,23.38,23.33,23.36,34800.0,20.6709,20.7064,20.6621,20.6886,34800.0
2009-05-04 15:40:00,23.36,23.39,23.34,23.35,79300.0,20.6886,20.7152,20.6709,20.6798,79300.0
2009-05-04 15:45:00,23.35,23.38,23.32,23.34,113300.0,20.6798,20.7064,20.6532,20.6709,113300.0
2009-05-04 15:50:00,23.34,23.4,23.33,23.39,78400.0,20.6709,20.7241,20.6621,20.7152,78400.0
2009-05-04 15:55:00,23.38,23.47,23.38,23.45,193500.0,20.7064,20.7861,20.7064,20.7684,193500.0
2009-05-05 09:30:00,23.3,23.48,23.25,23.4,23500.0,20.6355,20.7949,20.5912,20.7241,23500.0
2009-05-05 09:35:00,23.4,23.47,23.38,23.44,19900.0,20.7241,20.7861,20.7064,20.7595,19900.0
2009-05-05 09:40:00,23.46,23.46,23.39,23.43,31600.0,20.7772,20.7772,20.7152,20.7506,31600.0
2009-05-05 09:45:00,23.43,23.51,23.41,23.5,28700.0,20.7506,20.8215,20.7329,20.8126,28700.0
2009-05-05 09:50:00,23.5,23.53,23.44,23.52,54400.0,20.8126,20.8392,20.7595,20.8303,54400.0
2009-05-05 09:55:00,23.52,23.55,23.49,23.5,37600.0,20.8303,20.8569,20.8038,20.8126,37600.0
2009-05-05 10:00:00,23.52,23.55,23.44,23.52,55600.0,20.8303,20.8569,20.7595,20.8303,55600.0
2009-05-05 10:05:00,23.52,23.59,23.52,23.55,77400.0,20.8303,20.8923,20.8303,20.8569,77400.0
2009-05-05 10:10:00,23.54,23.61,23.53,23.6,58500.0,20.8481,20.9101,20.8392,20.9012,58500.0
2009-05-05 10:15:00,23.61,23.63,23.59,23.61,37700.0,20.9101,20.9278,20.8923,20.9101,37700.0
2009-05-05 10:20:00,23.6,23.61,23.55,23.56,56200.0,20.9012,20.9101,20.8569,20.8658,56200.0
2009-05-05 10:25:00,23.55,23.57,23.48,23.57,58400.0,20.8569,20.8746,20.7949,20.8746,58400.0
2009-05-05 10:30:00,23.58,23.66,23.55,23.66,91200.0,20.8835,20.9543,20.8569,20.9543,91200.0
2009-05-05 10:35:00,23.66,23.73,23.65,23.7,110500.0,20.9543,21.0163,20.9455,20.9898,110500.0
2009-05-05 10:40:00,23.7,23.75,23.69,23.74,54100.0,20.9898,21.034,20.9809,21.0252,54100.0
2009-05-05 10:45:00,23.74,23.75,23.72,23.74,47700.0,21.0252,21.034,21.0075,21.0252,47700.0
2009-05-05 10:50:00,23.74,23.76,23.65,23.66,69800.0,21.0252,21.0429,20.9455,20.9543,69800.0
2009-05-05 10:55:00,23.64,23.64,23.51,23.52,52000.0,20.9366,20.9366,20.8215,20.8303,52000.0
2009-05-05 11:00:00,23.52,23.53,23.5,23.51,20600.0,20.8303,20.8392,20.8126,20.8215,20600.0
2009-05-05 11:05:00,23.51,23.52,23.49,23.5,23800.0,20.8215,20.8303,20.8038,20.8126,23800.0
2009-05-05 11:10:00,23.5,23.51,23.49,23.5,32800.0,20.8126,20.8215,20.8038,20.8126,32800.0
2009-05-05 11:15:00,23.5,23.52,23.5,23.51,38700.0,20.8126,20.8303,20.8126,20.8215,38700.0
2009-05-05 11:20:00,23.5,23.51,23.49,23.51,43100.0,20.8126,20.8215,20.8038,20.8215,43100.0
2009-05-05 11:25:00,23.5,23.58,23.5,23.57,32100.0,20.8126,20.8835,20.8126,20.8746,32100.0
2009-05-05 11:30:00,23.57,23.65,23.56,23.64,56900.0,20.8746,20.9455,20.8658,20.9366,56900.0
2009-05-05 11:35:00,23.64,23.73,23.64,23.69,89200.0,20.9366,21.0163,20.9366,20.9809,89200.0
2009-05-05 11:40:00,23.68,23.72,23.67,23.7,25800.0,20.9721,21.0075,20.9632,20.9898,25800.0
2009-05-05 11:45:00,23.72,23.88,23.71,23.87,181900.0,21.0075,21.1492,20.9986,21.1403,181900.0
2009-05-05 11:50:00,23.86,23.87,23.83,23.83,62900.0,21.1315,21.1403,21.1049,21.1049,62900.0
2009-05-05 11:55:00,23.84,23.85,23.79,23.79,28100.0,21.1138,21.1226,21.0695,21.0695,28100.0
2009-05-05 12:00:00,23.79,23.8,23.76,23.76,24800.0,21.0695,21.0783,21.0429,21.0429,24800.0
2009-05-05 12:05:00,23.75,23.77,23.74,23.76,50600.0,21.034,21.0518,21.0252,21.0429,50600.0
2009-05-05 12:10:00,23.75,23.76,23.74,23.75,17400.0,21.034,21.0429,21.0252,21.034,17400.0
2009-05-05 12:15:00,23.75,23.76,23.74,23.75,31900.0,21.034,21.0429,21.0252,21.034,31900.0
2009-05-05 12:20:00,23.75,23.76,23.72,23.72,38800.0,21.034,21.0429,21.0075,21.0075,38800.0
2009-05-05 12:25:00,23.72,23.76,23.72,23.75,32800.0,21.0075,21.0429,21.0075,21.034,32800.0
2009-05-05 12:30:00,23.75,23.76,23.73,23.75,36500.0,21.034,21.0429,21.0163,21.034,36500.0
2009-05-05 12:35:00,23.75,23.75,23.72,23.74,39900.0,21.034,21.034,21.0075,21.0252,39900.0
2009-05-05 12:40:00,23.74,23.74,23.73,23.73,18200.0,21.0252,21.0252,21.0163,21.0163,18200.0
2009-05-05 12:45:00,23.74,23.76,23.73,23.76,25100.0,21.0252,21.0429,21.0163,21.0429,25100.0
2009-05-05 12:50:00,23.75,23.76,23.7,23.71,21700.0,21.034,21.0429,20.9898,20.9986,21700.0
2009-05-05 12:55:00,23.72,23.73,23.71,23.72,15100.0,21.0075,21.0163,20.9986,21.0075,15100.0
2009-05-05 13:00:00,23.72,23.74,23.72,23.74,28300.0,21.0075,21.0252,21.0075,21.0252,28300.0
2009-05-05 13:05:00,23.74,23.85,23.74,23.85,75600.0,21.0252,21.1226,21.0252,21.1226,75600.0
2009-05-05 13:10:00,23.85,23.87,23.84,23.85,46200.0,21.1226,21.1403,21.1138,21.1226,46200.0
2009-05-05 13:15:00,23.85,23.86,23.82,23.82,59200.0,21.1226,21.1315,21.096,21.096,59200.0
2009-05-05 13:20:00,23.82,23.9,23.82,23.9,114700.0,21.096,21.1669,21.096,21.1669,114700.0
2009-05-05 13:25:00,23.9,23.94,23.9,23.9,58900.0,21.1669,21.2023,21.1669,21.1669,58900.0
2009-05-05 13:30:00,23.9,23.91,23.87,23.88,46200.0,21.1669,21.1758,21.1403,21.1492,46200.0
2009-05-05 13:35:00,23.89,23.89,23.85,23.85,32500.0,21.158,21.158,21.1226,21.1226,32500.0
2009-05-05 13:40:00,23.85,23.86,23.85,23.85,49600.0,21.1226,21.1315,21.1226,21.1226,49600.0
2009-05-05 13:45:00,23.85,23.93,23.84,23.92,95700.0,21.1226,21.1935,21.1138,21.1846,95700.0
2009-05-05 13:50:00,23.93,23.98,23.92,23.95,51600.0,21.1935,21.2377,21.1846,21.2112,51600.0
2009-05-05 13:55:00,23.95,23.96,23.94,23.95,37600.0,21.2112,21.22,21.2023,21.2112,37600.0
2009-05-05 14:00:00,23.95,23.96,23.89,23.89,23200.0,21.2112,21.22,21.158,21.158,23200.0
2009-05-05 14:05:00,23.89,23.95,23.88,23.94,73800.0,21.158,21.2112,21.1492,21.2023,73800.0
2009-05-05 14:10:00,23.94,23.97,23.94,23.96,60600.0,21.2023,21.2289,21.2023,21.22,60600.0
2009-05-05 14:15:00,23.96,23.96,23.93,23.95,42700.0,21.22,21.22,21.1935,21.2112,42700.0
2009-05-05 14:20:00,23.95,23.99,23.85,23.86,115700.0,21.2112,21.2466,21.1226,21.1315,115700.0
2009-05-05 14:25:00,23.85,23.86,23.79,23.82,79900.0,21.1226,21.1315,21.0695,21.096,79900.0
2009-05-05 14:30:00,23.81,23.91,23.81,23.91,130600.0,21.0872,21.1758,21.0872,21.1758,130600.0
2009-05-05 14:35:00,23.91,23.94,23.86,23.87,98600.0,21.1758,21.2023,21.1315,21.1403,98600.0
2009-05-05 14:40:00,23.87,23.89,23.86,23.87,36900.0,21.1403,21.158,21.1315,21.1403,36900.0
2009-05-05 14:45:00,23.86,23.93,23.86,23.91,109300.0,21.1315,21.1935,21.1315,21.1758,109300.0
2009-05-05 14:50:00,23.9,23.94,23.9,23.94,37800.0,21.1669,21.2023,21.1669,21.2023,37800.0
2009-05-05 14:55:00,23.94,23.96,23.93,23.93,37600.0,21.2023,21.22,21.1935,21.1935,37600.0
2009-05-05 15:00:00,23.92,23.92,23.88,23.9,47100.0,21.1846,21.1846,21.1492,21.1669,47100.0
2009-05-05 15:05:00,23.9,23.98,23.9,23.97,102800.0,21.1669,21.2377,21.1669,21.2289,102800.0
2009-05-05 15:10:00,23.97,23.98,23.94,23.95,71600.0,21.2289,21.2377,21.2023,21.2112,71600.0
2009-05-05 15:15:00,23.95,23.97,23.93,23.96,52100.0,21.2112,21.2289,21.1935,21.22,52100.0
2009-05-05 15:20:00,23.97,24.01,23.95,23.99,134600.0,21.2289,21.2643,21.2112,21.2466,134600.0
2009-05-05 15:25:00,23.99,24.03,23.98,23.99,54500.0,21.2466,21.282,21.2377,21.2466,54500.0
2009-05-05 15:30:00,23.99,24.06,23.98,24.02,64600.0,21.2466,21.3086,21.2377,21.2732,64600.0
2009-05-05 15:35:00,24.02,24.05,24.0,24.0,54400.0,21.2732,21.2997,21.2555,21.2555,54400.0
2009-05-05 15:40:00,24.0,24.05,24.0,24.04,110100.0,21.2555,21.2997,21.2555,21.2909,110100.0
2009-05-05 15:45:00,24.04,24.07,24.02,24.05,114800.0,21.2909,21.3175,21.2732,21.2997,114800.0
2009-05-05 15:50:00,24.05,24.07,24.01,24.02,143400.0,21.2997,21.3175,21.2643,21.2732,143400.0
2009-05-05 15:55:00,24.02,24.08,24.0,24.05,239200.0,21.2732,21.3263,21.2555,21.2997,239200.0
2009-05-06 09:30:00,23.85,24.25,23.85,24.21,56100.0,21.1226,21.4769,21.1226,21.4414,56100.0
2009-05-06 09:35:00,24.2,24.27,24.16,24.19,52400.0,21.4326,21.4946,21.3972,21.4237,52400.0
2009-05-06 09:40:00,24.19,24.27,24.18,24.21,40500.0,21.4237,21.4946,21.4149,21.4414,40500.0
2009-05-06 09:45:00,24.2,24.29,24.15,24.28,157200.0,21.4326,21.5123,21.3883,21.5034,157200.0
2009-05-06 09:50:00,24.28,24.29,24.24,24.25,23700.0,21.5034,21.5123,21.468,21.4769,23700.0
2009-05-06 09:55:00,24.25,24.27,24.25,24.25,65200.0,21.4769,21.4946,21.4769,21.4769,65200.0
2009-05-06 10:00:00,24.25,24.28,24.09,24.1,100200.0,21.4769,21.5034,21.3352,21.344,100200.0
2009-05-06 10:05:00,24.1,24.15,24.06,24.1,56700.0,21.344,21.3883,21.3086,21.344,56700.0
2009-05-06 10:10:00,24.09,24.1,23.98,23.99,63000.0,21.3352,21.344,21.2377,21.2466,63000.0
2009-05-06 10:15:00,23.99,24.03,23.96,23.99,33900.0,21.2466,21.282,21.22,21.2466,33900.0
2009-05-06 10:20:00,24.0,24.03,23.94,23.94,73500.0,21.2555,21.282,21.2023,21.2023,73500.0
2009-05-06 10:25:00,23.94,23.96,23.85,23.86,52200.0,21.2023,21.22,21.1226,21.1315,52200.0
2009-05-06 10:30:00,23.85,23.91,23.83,23.9,53100.0,21.1226,21.1758,21.1049,21.1669,53100.0
2009-05-06 10:35:00,23.91,24.02,23.91,24.01,47500.0,21.1758,21.2732,21.1758,21.2643,47500.0
2009-05-06 10:40:00,24.02,24.03,23.94,23.94,45200.0,21.2732,21.282,21.2023,21.2023,45200.0
2009-05-06 10:45:00,23.94,23.95,23.94,23.94,43900.0,21.2023,21.2112,21.2023,21.2023,43900.0
2009-05-06 10:50:00,23.94,24.06,23.94,23.97,36300.0,21.2023,21.3086,21.2023,21.2289,36300.0
2009-05-06 10:55:00,23.97,24.04,23.96,24.03,14300.0,21.2289,21.2909,21.22,21.282,14300.0
2009-05-06 11:00:00,24.03,24.07,24.0,24.04,18300.0,21.282,21.3175,21.2555,21.2909,18300.0
2009-05-06 11:05:00,24.05,24.06,24.0,24.01,33600.0,21.2997,21.3086,21.2555,21.2643,33600.0
2009-05-06 11:10:00,24.01,24.04,24.0,24.01,16100.0,21.2643,21.2909,21.2555,21.2643,16100.0
2009-05-06 11:15:00,24.0,24.01,23.93,23.93,70700.0,21.2555,21.2643,21.1935,21.1935,70700.0
2009-05-06 11:20:00,23.92,23.93,23.89,23.92,33400.0,21.1846,21.1935,21.158,21.1846,33400.0
2009-05-06 11:25:00,23.92,23.95,23.9,23.95,27500.0,21.1846,21.2112,21.1669,21.2112,27500.0
2009-05-06 11:30:00,23.95,23.97,23.93,23.95,28500.0,21.2112,21.2289,21.1935,21.2112,28500.0
2009-05-06 11:35:00,23.95,24.03,23.95,24.0,23600.0,21.2112,21.282,21.2112,21.2555,23600.0
2009-05-06 11:40:00,24.0,24.01,23.99,24.0,8300.0,21.2555,21.2643,21.2466,21.2555,8300.0
2009-05-06 11:45:00,24.0,24.01,23.99,24.01,11300.0,21.2555,21.2643,21.2466,21.2643,11300.0
2009-05-06 11:50:00,24.0,24.02,24.0,24.01,19200.0,21.2555,21.2732,21.2555,21.2643,19200.0
2009-05-06 11:55:00,24.0,24.08,24.0,24.08,35900.0,21.2555,21.3263,21.2555,21.3263,35900.0
2009-05-06 12:00:00,24.08,24.09,24.04,24.04,23400.0,21.3263,21.3352,21.2909,21.2909,23400.0
2009-05-06 12:05:00,24.04,24.04,24.0,24.0,13500.0,21.2909,21.2909,21.2555,21.2555,13500.0
2009-05-06 12:10:00,24.0,24.05,24.0,24.04,21800.0,21.2555,21.2997,21.2555,21.2909,21800.0
2009-05-06 12:15:00,24.05,24.09,24.04,24.07,19400.0,21.2997,21.3352,21.2909,21.3175,19400.0
2009-05-06 12:20:00,24.07,24.07,24.03,24.04,9600.0,21.3175,21.3175,21.282,21.2909,9600.0
2009-05-06 12:25:00,24.04,24.08,24.03,24.07,9900.0,21.2909,21.3263,21.282,21.3175,9900.0
2009-05-06 12:30:00,24.06,24.06,24.03,24.03,11200.0,21.3086,21.3086,21.282,21.282,11200.0
2009-05-06 12:35:00,24.03,24.03,24.0,24.0,30100.0,21.282,21.282,21.2555,21.2555,30100.0
2009-05-06 12:40:00,24.0,24.01,24.0,24.01,7100.0,21.2555,21.2643,21.2555,21.2643,7100.0
2009-05-06 12:45:00,24.01,24.04,24.0,24.01,18000.0,21.2643,21.2909,21.2555,21.2643,18000.0
2009-05-06 12:50:00,24.0,24.02,24.0,24.01,10800.0,21.2555,21.2732,21.2555,21.2643,10800.0
2009-05-06 12:55:00,24.01,24.02,23.99,24.01,53500.0,21.2643,21.2732,21.2466,21.2643,53500.0
2009-05-06 13:00:00,24.0,24.0,23.95,23.96,25100.0,21.2555,21.2555,21.2112,21.22,25100.0
2009-05-06 13:05:00,23.96,23.97,23.95,23.95,25600.0,21.22,21.2289,21.2112,21.2112,25600.0
2009-05-06 13:10:00,23.95,24.0,23.94,23.99,34200.0,21.2112,21.2555,21.2023,21.2466,34200.0
2009-05-06 13:15:00,23.99,23.99,23.96,23.98,9800.0,21.2466,21.2466,21.22,21.2377,9800.0
2009-05-06 13:20:00,23.98,24.02,23.94,23.94,38000.0,21.2377,21.2732,21.2023,21.2023,38000.0
2009-05-06 13:25:00,23.95,23.96,23.91,23.93,18800.0,21.2112,21.22,21.1758,21.1935,18800.0
2009-05-06 13:30:00,23.92,24.0,23.91,23.98,35800.0,21.1846,21.2555,21.1758,21.2377,35800.0
2009-05-06 13:35:00,23.98,24.01,23.94,23.95,28900.0,21.2377,21.2643,21.2023,21.2112,28900.0
2009-05-06 13:40:00,23.95,23.98,23.93,23.97,18100.0,21.2112,21.2377,21.1935,21.2289,18100.0
2009-05-06 13:45:00,23.98,23.98,23.96,23.97,13900.0,21.2377,21.2377,21.22,21.2289,13900.0
2009-05-06 13:50:00,23.98,24.05,23.97,24.01,27700.0,21.2377,21.2997,21.2289,21.2643,27700.0
2009-05-06 13:55:00,24.0,24.06,24.0,24.05,21500.0,21.2555,21.3086,21.2555,21.2997,21500.0
2009-05-06 14:00:00,24.05,24.07,24.03,24.03,10900.0,21.2997,21.3175,21.282,21.282,10900.0
2009-05-06 14:05:00,24.03,24.09,24.02,24.07,35200.0,21.282,21.3352,21.2732,21.3175,35200.0
2009-05-06 14:10:00,24.07,24.08,24.06,24.07,13500.0,21.3175,21.3263,21.3086,21.3175,13500.0
2009-05-06 14:15:00,24.07,24.09,24.04,24.07,22100.0,21.3175,21.3352,21.2909,21.3175,22100.0
2009-05-06 14:20:00,24.08,24.18,24.08,24.17,57100.0,21.3263,21.4149,21.3263,21.406,57100.0
2009-05-06 14:25:00,24.17,24.27,24.15,24.25,76600.0,21.406,21.4946,21.3883,21.4769,76600.0
2009-05-06 14:30:00,24.26,24.35,24.26,24.28,103300.0,21.4857,21.5654,21.4857,21.5034,103300.0
2009-05-06 14:35:00,24.27,24.28,24.24,24.25,22100.0,21.4946,21.5034,21.468,21.4769,22100.0
2009-05-06 14:40:00,24.25,24.25,24.2,24.2,41400.0,21.4769,21.4769,21.4326,21.4326,41400.0
2009-05-06 14:45:00,24.2,24.31,24.2,24.31,69900.0,21.4326,21.53,21.4326,21.53,69900.0
2009-05-06 14:50:00,24.31,24.31,24.24,24.27,36700.0,21.53,21.53,21.468,21.4946,36700.0
2009-05-06 14:55:00,24.26,24.27,24.2,24.21,27500.0,21.4857,21.4946,21.4326,21.4414,27500.0
2009-05-06 15:00:00,24.2,24.21,24.15,24.15,28800.0,21.4326,21.4414,21.3883,21.3883,28800.0
2009-05-06 15:05:00,24.15,24.16,24.13,24.15,36700.0,21.3883,21.3972,21.3706,21.3883,36700.0
2009-05-06 15:10:00,24.14,24.16,24.14,24.16,31700.0,21.3794,21.3972,21.3794,21.3972,31700.0
2009-05-06 15:15:00,24.15,24.18,24.15,24.17,47800.0,21.3883,21.4149,21.3883,21.406,47800.0
2009-05-06 15:20:00,24.17,24.22,24.16,24.22,112700.0,21.406,21.4503,21.3972,21.4503,112700.0
2009-05-06 15:25:00,24.21,24.24,24.16,24.2,126900.0,21.4414,21.468,21.3972,21.4326,126900.0
2009-05-06 15:30:00,24.2,24.21,24.17,24.19,72300.0,21.4326,21.4414,21.406,21.4237,72300.0
2009-05-06 15:35:00,24.2,24.21,24.14,24.16,107200.0,21.4326,21.4414,21.3794,21.3972,107200.0
2009-05-06 15:40:00,24.14,24.24,24.14,24.23,87100.0,21.3794,21.468,21.3794,21.4592,87100.0
2009-05-06 15:45:00,24.23,24.27,24.2,24.26,213800.0,21.4592,21.4946,21.4326,21.4857,213800.0
2009-05-06 15:50:00,24.25,24.27,24.2,24.2,137200.0,21.4769,21.4946,21.4326,21.4326,137200.0
2009-05-06 15:55:00,24.2,24.32,24.2,24.32,223700.0,21.4326,21.5389,21.4326,21.5389,223700.0
2009-05-07 09:30:00,24.07,24.43,23.97,24.39,113100.0,21.3175,21.6363,21.2289,21.6009,113100.0
2009-05-07 09:35:00,24.4,24.4,24.17,24.31,52800.0,21.6097,21.6097,21.406,21.53,52800.0
2009-05-07 09:40:00,24.29,24.31,24.2,24.2,38800.0,21.5123,21.53,21.4326,21.4326,38800.0
2009-05-07 09:45:00,24.2,24.21,24.06,24.06,80200.0,21.4326,21.4414,21.3086,21.3086,80200.0
2009-05-07 09:50:00,24.05,24.12,24.01,24.02,134200.0,21.2997,21.3617,21.2643,21.2732,134200.0
2009-05-07 09:55:00,24.01,24.1,24.01,24.06,70500.0,21.2643,21.344,21.2643,21.3086,70500.0
2009-05-07 10:00:00,24.06,24.11,24.04,24.05,129300.0,21.3086,21.3529,21.2909,21.2997,129300.0
2009-05-07 10:05:00,24.05,24.05,23.91,23.95,112000.0,21.2997,21.2997,21.1758,21.2112,112000.0
2009-05-07 10:10:00,23.95,24.01,23.94,23.97,55800.0,21.2112,21.2643,21.2023,21.2289,55800.0
2009-05-07 10:15:00,23.97,24.04,23.97,24.02,90000.0,21.2289,21.2909,21.2289,21.2732,90000.0
2009-05-07 10:20:00,24.01,24.06,23.98,23.98,40600.0,21.2643,21.3086,21.2377,21.2377,40600.0
2009-05-07 10:25:00,23.98,24.0,23.95,23.99,96700.0,21.2377,21.2555,21.2112,21.2466,96700.0
2009-05-07 10:30:00,24.0,24.0,23.97,24.0,80100.0,21.2555,21.2555,21.2289,21.2555,80100.0
2009-05-07 10:35:00,23.99,24.01,23.98,24.01,54400.0,21.2466,21.2643,21.2377,21.2643,54400.0
2009-05-07 10:40:00,24.01,24.02,23.98,24.0,15800.0,21.2643,21.2732,21.2377,21.2555,15800.0
2009-05-07 10:45:00,23.99,24.02,23.97,24.01,30300.0,21.2466,21.2732,21.2289,21.2643,30300.0
2009-05-07 10:50:00,24.01,24.01,23.98,24.0,34300.0,21.2643,21.2643,21.2377,21.2555,34300.0
2009-05-07 10:55:00,24.0,24.03,23.99,23.99,29000.0,21.2555,21.282,21.2466,21.2466,29000.0
2009-05-07 11:00:00,23.98,24.0,23.95,23.95,47600.0,21.2377,21.2555,21.2112,21.2112,47600.0
2009-05-07 11:05:00,23.95,23.95,23.93,23.94,18700.0,21.2112,21.2112,21.1935,21.2023,18700.0
2009-05-07 11:10:00,23.93,23.94,23.84,23.84,55600.0,21.1935,21.2023,21.1138,21.1138,55600.0
2009-05-07 11:15:00,23.84,23.85,23.79,23.8,59200.0,21.1138,21.1226,21.0695,21.0783,59200.0
2009-05-07 11:20:00,23.79,23.8,23.74,23.74,37000.0,21.0695,21.0783,21.0252,21.0252,37000.0
2009-05-07 11:25:00,23.74,23.77,23.73,23.75,50700.0,21.0252,21.0518,21.0163,21.034,50700.0
2009-05-07 11:30:00,23.74,23.75,23.72,23.72,38100.0,21.0252,21.034,21.0075,21.0075,38100.0
2009-05-07 11:35:00,23.72,23.79,23.72,23.76,21400.0,21.0075,21.0695,21.0075,21.0429,21400.0
2009-05-07 11:40:00,23.76,23.82,23.76,23.81,20800.0,21.0429,21.096,21.0429,21.0872,20800.0
2009-05-07 11:45:00,23.8,23.82,23.8,23.8,30700.0,21.0783,21.096,21.0783,21.0783,30700.0
2009-05-07 11:50:00,23.8,23.9,23.8,23.89,24000.0,21.0783,21.1669,21.0783,21.158,24000.0
2009-05-07 11:55:00,23.88,23.9,23.87,23.89,16200.0,21.1492,21.1669,21.1403,21.158,16200.0
2009-05-07 12:00:00,23.89,23.9,23.86,23.86,18500.0,21.158,21.1669,21.1315,21.1315,18500.0
2009-05-07 12:05:00,23.85,23.85,23.8,23.82,23500.0,21.1226,21.1226,21.0783,21.096,23500.0
2009-05-07 12:10:00,23.82,23.83,23.79,23.8,12300.0,21.096,21.1049,21.0695,21.0783,12300.0
2009-05-07 12:15:00,23.8,23.83,23.79,23.8,16600.0,21.0783,21.1049,21.0695,21.0783,16600.0
2009-05-07 12:20:00,23.8,23.8,23.77,23.78,33700.0,21.0783,21.0783,21.0518,21.0606,33700.0
2009-05-07 12:25:00,23.78,23.79,23.77,23.79,9200.0,21.0606,21.0695,21.0518,21.0695,9200.0
2009-05-07 12:30:00,23.78,23.8,23.77,23.79,19300.0,21.0606,21.0783,21.0518,21.0695,19300.0
2009-05-07 12:35:00,23.79,23.79,23.77,23.78,7100.0,21.0695,21.0695,21.0518,21.0606,7100.0
2009-05-07 12:40:00,23.77,23.83,23.77,23.83,27300.0,21.0518,21.1049,21.0518,21.1049,27300.0
2009-05-07 12:45:00,23.83,23.85,23.82,23.83,16400.0,21.1049,21.1226,21.096,21.1049,16400.0
2009-05-07 12:50:00,23.83,23.83,23.79,23.8,95500.0,21.1049,21.1049,21.0695,21.0783,95500.0
2009-05-07 12:55:00,23.8,23.82,23.79,23.82,64800.0,21.0783,21.096,21.0695,21.096,64800.0
2009-05-07 13:00:00,23.82,23.83,23.74,23.79,38800.0,21.096,21.1049,21.0252,21.0695,38800.0
2009-05-07 13:05:00,23.8,23.84,23.8,23.82,16500.0,21.0783,21.1138,21.0783,21.096,16500.0
2009-05-07 13:10:00,23.82,23.83,23.79,23.79,16700.0,21.096,21.1049,21.0695,21.0695,16700.0
2009-05-07 13:15:00,23.79,23.8,23.77,23.79,16500.0,21.0695,21.0783,21.0518,21.0695,16500.0
2009-05-07 13:20:00,23.79,23.82,23.78,23.78,12900.0,21.0695,21.096,21.0606,21.0606,12900.0
2009-05-07 13:25:00,23.78,23.84,23.77,23.81,43300.0,21.0606,21.1138,21.0518,21.0872,43300.0
2009-05-07 13:30:00,23.81,23.82,23.76,23.78,21800.0,21.0872,21.096,21.0429,21.0606,21800.0
2009-05-07 13:35:00,23.78,23.81,23.76,23.77,63000.0,21.0606,21.0872,21.0429,21.0518,63000.0
2009-05-07 13:40:00,23.77,23.78,23.74,23.77,64300.0,21.0518,21.0606,21.0252,21.0518,64300.0
2009-05-07 13:45:00,23.78,23.78,23.77,23.78,21400.0,21.0606,21.0606,21.0518,21.0606,21400.0
2009-05-07 13:50:00,23.78,23.82,23.77,23.82,48100.0,21.0606,21.096,21.0518,21.096,48100.0
2009-05-07 13:55:00,23.82,23.84,23.81,23.83,38500.0,21.096,21.1138,21.0872,21.1049,38500.0
2009-05-07 14:00:00,23.83,23.84,23.82,23.84,31900.0,21.1049,21.1138,21.096,21.1138,31900.0
2009-05-07 14:05:00,23.85,23.86,23.84,23.84,18700.0,21.1226,21.1315,21.1138,21.1138,18700.0
2009-05-07 14:10:00,23.84,23.85,23.81,23.84,85000.0,21.1138,21.1226,21.0872,21.1138,85000.0
2009-05-07 14:15:00,23.84,23.89,23.83,23.85,49000.0,21.1138,21.158,21.1049,21.1226,49000.0
2009-05-07 14:20:00,23.86,23.88,23.84,23.84,16200.0,21.1315,21.1492,21.1138,21.1138,16200.0
2009-05-07 14:25:00,23.84,23.9,23.84,23.89,17300.0,21.1138,21.1669,21.1138,21.158,17300.0
2009-05-07 14:30:00,23.89,23.89,23.84,23.84,22900.0,21.158,21.158,21.1138,21.1138,22900.0
2009-05-07 14:35:00,23.85,23.87,23.8,23.83,57600.0,21.1226,21.1403,21.0783,21.1049,57600.0
2009-05-07 14:40:00,23.83,23.83,23.8,23.81,57800.0,21.1049,21.1049,21.0783,21.0872,57800.0
2009-05-07 14:45:00,23.81,23.87,23.8,23.86,34200.0,21.0872,21.1403,21.0783,21.1315,34200.0
2009-05-07 14:50:00,23.86,23.91,23.83,23.84,40300.0,21.1315,21.1758,21.1049,21.1138,40300.0
2009-05-07 14:55:00,23.82,23.91,23.82,23.87,29600.0,21.096,21.1758,21.096,21.1403,29600.0
2009-05-07 15:00:00,23.88,23.93,23.85,23.92,89100.0,21.1492,21.1935,21.1226,21.1846,89100.0
2009-05-07 15:05:00,23.92,23.95,23.9,23.95,109900.0,21.1846,21.2112,21.1669,21.2112,109900.0
2009-05-07 15:10:00,23.94,23.98,23.94,23.96,110400.0,21.2023,21.2377,21.2023,21.22,110400.0
2009-05-07 15:15:00,23.97,23.99,23.94,23.97,83400.0,21.2289,21.2466,21.2023,21.2289,83400.0
2009-05-07 15:20:00,23.97,23.98,23.94,23.97,47500.0,21.2289,21.2377,21.2023,21.2289,47500.0
2009-05-07 15:25:00,23.96,23.96,23.9,23.92,44700.0,21.22,21.22,21.1669,21.1846,44700.0
2009-05-07 15:30:00,23.93,23.93,23.76,23.79,106900.0,21.1935,21.1935,21.0429,21.0695,106900.0
2009-05-07 15:35:00,23.79,23.87,23.78,23.86,63200.0,21.0695,21.1403,21.0606,21.1315,63200.0
2009-05-07 15:40:00,23.85,23.86,23.8,23.82,110200.0,21.1226,21.1315,21.0783,21.096,110200.0
2009-05-07 15:45:00,23.82,23.88,23.82,23.87,85700.0,21.096,21.1492,21.096,21.1403,85700.0
2009-05-07 15:50:00,23.88,23.94,23.84,23.93,152800.0,21.1492,21.2023,21.1138,21.1935,152800.0
2009-05-07 15:55:00,23.94,23.98,23.86,23.86,270000.0,21.2023,21.2377,21.1315,21.1315,270000.0
2009-05-08 09:30:00,23.84,24.57,23.66,24.28,62900.0,21.1138,21.7603,20.9543,21.5034,62900.0
2009-05-08 09:35:00,24.27,24.37,24.2,24.3,46100.0,21.4946,21.5831,21.4326,21.5212,46100.0
2009-05-08 09:40:00,24.31,24.42,24.29,24.42,63100.0,21.53,21.6274,21.5123,21.6274,63100.0
2009-05-08 09:45:00,24.42,24.5,24.4,24.45,92300.0,21.6274,21.6983,21.6097,21.654,92300.0
2009-05-08 09:50:00,24.45,24.45,24.31,24.33,34400.0,21.654,21.654,21.53,21.5477,34400.0
2009-05-08 09:55:00,24.33,24.37,24.22,24.26,40700.0,21.5477,21.5831,21.4503,21.4857,40700.0
2009-05-08 10:00:00,24.25,24.28,24.15,24.18,46500.0,21.4769,21.5034,21.3883,21.4149,46500.0
2009-05-08 10:05:00,24.19,24.23,24.15,24.18,42800.0,21.4237,21.4592,21.3883,21.4149,42800.0
2009-05-08 10:10:00,24.18,24.18,24.15,24.16,30200.0,21.4149,21.4149,21.3883,21.3972,30200.0
2009-05-08 10:15:00,24.16,24.16,24.01,24.08,64700.0,21.3972,21.3972,21.2643,21.3263,64700.0
2009-05-08 10:20:00,24.08,24.12,24.06,24.09,36200.0,21.3263,21.3617,21.3086,21.3352,36200.0
2009-05-08 10:25:00,24.08,24.08,24.02,24.06,42300.0,21.3263,21.3263,21.2732,21.3086,42300.0
2009-05-08 10:30:00,24.06,24.17,24.01,24.15,70300.0,21.3086,21.406,21.2643,21.3883,70300.0
2009-05-08 10:35:00,24.14,24.19,24.06,24.13,31800.0,21.3794,21.4237,21.3086,21.3706,31800.0
2009-05-08 10:40:00,24.14,24.14,24.06,24.07,13400.0,21.3794,21.3794,21.3086,21.3175,13400.0
2009-05-08 10:45:00,24.07,24.1,24.02,24.03,30100.0,21.3175,21.344,21.2732,21.282,30100.0
2009-05-08 10:50:00,24.03,24.03,23.96,24.0,28300.0,21.282,21.282,21.22,21.2555,28300.0
2009-05-08 10:55:00,24.01,24.03,23.97,24.0,26900.0,21.2643,21.282,21.2289,21.2555,26900.0
2009-05-08 11:00:00,24.0,24.07,24.0,24.03,16000.0,21.2555,21.3175,21.2555,21.282,16000.0
2009-05-08 11:05:00,24.03,24.07,24.03,24.06,14200.0,21.282,21.3175,21.282,21.3086,14200.0
2009-05-08 11:10:00,24.06,24.07,24.02,24.03,14700.0,21.3086,21.3175,21.2732,21.282,14700.0
2009-05-08 11:15:00,24.03,24.08,24.01,24.07,30400.0,21.282,21.3263,21.2643,21.3175,30400.0
2009-05-08 11:20:00,24.07,24.08,24.01,24.02,17800.0,21.3175,21.3263,21.2643,21.2732,17800.0
2009-05-08 11:25:00,24.03,24.06,24.02,24.02,21300.0,21.282,21.3086,21.2732,21.2732,21300.0
2009-05-08 11:30:00,24.03,24.03,24.01,24.01,15700.0,21.282,21.282,21.2643,21.2643,15700.0
2009-05-08 11:35:00,24.0,24.03,23.94,23.94,19700.0,21.2555,21.282,21.2023,21.2023,19700.0
2009-05-08 11:40:00,23.94,24.0,23.94,24.0,17900.0,21.2023,21.2555,21.2023,21.2555,17900.0
2009-05-08 11:45:00,23.99,24.03,23.99,24.01,24700.0,21.2466,21.282,21.2466,21.2643,24700.0
2009-05-08 11:50:00,24.01,24.05,24.0,24.02,17600.0,21.2643,21.2997,21.2555,21.2732,17600.0
2009-05-08 11:55:00,24.03,24.07,24.02,24.07,15100.0,21.282,21.3175,21.2732,21.3175,15100.0
2009-05-08 12:00:00,24.07,24.1,24.06,24.08,30200.0,21.3175,21.344,21.3086,21.3263,30200.0
2009-05-08 12:05:00,24.06,24.1,24.06,24.09,16600.0,21.3086,21.344,21.3086,21.3352,16600.0
2009-05-08 12:10:00,24.09,24.16,24.09,24.16,18100.0,21.3352,21.3972,21.3352,21.3972,18100.0
2009-05-08 12:15:00,24.17,24.22,24.17,24.21,32500.0,21.406,21.4503,21.406,21.4414,32500.0
2009-05-08 12:20:00,24.21,24.21,24.18,24.18,11300.0,21.4414,21.4414,21.4149,21.4149,11300.0
2009-05-08 12:25:00,24.18,24.18,24.14,24.14,16400.0,21.4149,21.4149,21.3794,21.3794,16400.0
2009-05-08 12:30:00,24.15,24.15,24.12,24.14,22400.0,21.3883,21.3883,21.3617,21.3794,22400.0
2009-05-08 12:35:00,24.14,24.14,24.12,24.14,16100.0,21.3794,21.3794,21.3617,21.3794,16100.0
2009-05-08 12:40:00,24.14,24.19,24.14,24.18,45800.0,21.3794,21.4237,21.3794,21.4149,45800.0
2009-05-08 12:45:00,24.19,24.2,24.14,24.15,20000.0,21.4237,21.4326,21.3794,21.3883,20000.0
2009-05-08 12:50:00,24.15,24.16,24.12,24.13,11300.0,21.3883,21.3972,21.3617,21.3706,11300.0
2009-05-08 12:55:00,24.14,24.23,24.14,24.21,39200.0,21.3794,21.4592,21.3794,21.4414,39200.0
2009-05-08 13:00:00,24.21,24.23,24.2,24.21,33800.0,21.4414,21.4592,21.4326,21.4414,33800.0
2009-05-08 13:05:00,24.2,24.21,24.15,24.17,17800.0,21.4326,21.4414,21.3883,21.406,17800.0
2009-05-08 13:10:00,24.17,24.2,24.14,24.19,24200.0,21.406,21.4326,21.3794,21.4237,24200.0
2009-05-08 13:15:00,24.18,24.2,24.15,24.16,11700.0,21.4149,21.4326,21.3883,21.3972,11700.0
2009-05-08 13:20:00,24.16,24.2,24.15,24.15,48000.0,21.3972,21.4326,21.3883,21.3883,48000.0
2009-05-08 13:25:00,24.16,24.16,24.1,24.11,19600.0,21.3972,21.3972,21.344,21.3529,19600.0
2009-05-08 13:30:00,24.12,24.12,24.03,24.05,45900.0,21.3617,21.3617,21.282,21.2997,45900.0
2009-05-08 13:35:00,24.06,24.08,24.05,24.07,11300.0,21.3086,21.3263,21.2997,21.3175,11300.0
2009-05-08 13:40:00,24.07,24.08,24.02,24.03,14100.0,21.3175,21.3263,21.2732,21.282,14100.0
2009-05-08 13:45:00,24.03,24.07,23.99,24.06,26900.0,21.282,21.3175,21.2466,21.3086,26900.0
2009-05-08 13:50:00,24.06,24.07,24.02,24.05,15700.0,21.3086,21.3175,21.2732,21.2997,15700.0
2009-05-08 13:55:00,24.04,24.05,24.01,24.02,9200.0,21.2909,21.2997,21.2643,21.2732,9200.0
2009-05-08 14:00:00,24.02,24.09,24.01,24.09,14500.0,21.2732,21.3352,21.2643,21.3352,14500.0
2009-05-08 14:05:00,24.09,24.1,24.07,24.09,18300.0,21.3352,21.344,21.3175,21.3352,18300.0
2009-05-08 14:10:00,24.09,24.14,24.08,24.13,24500.0,21.3352,21.3794,21.3263,21.3706,24500.0
2009-05-08 14:15:00,24.13,24.16,24.13,24.15,26700.0,21.3706,21.3972,21.3706,21.3883,26700.0
2009-05-08 14:20:00,24.15,24.17,24.14,24.16,27500.0,21.3883,21.406,21.3794,21.3972,27500.0
2009-05-08 14:25:00,24.16,24.16,24.11,24.12,25500.0,21.3972,21.3972,21.3529,21.3617,25500.0
2009-05-08 14:30:00,24.12,24.14,24.11,24.13,26600.0,21.3617,21.3794,21.3529,21.3706,26600.0
2009-05-08 14:35:00,24.13,24.13,24.1,24.12,42700.0,21.3706,21.3706,21.344,21.3617,42700.0
2009-05-08 14:40:00,24.12,24.13,24.08,24.12,31800.0,21.3617,21.3706,21.3263,21.3617,31800.0
2009-05-08 14:45:00,24.12,24.2,24.11,24.19,53700.0,21.3617,21.4326,21.3529,21.4237,53700.0
2009-05-08 14:50:00,24.18,24.24,24.16,24.23,68100.0,21.4149,21.468,21.3972,21.4592,68100.0
2009-05-08 14:55:00,24.24,24.25,24.21,24.23,90200.0,21.468,21.4769,21.4414,21.4592,90200.0
2009-05-08 15:00:00,24.24,24.24,24.19,24.19,52200.0,21.468,21.468,21.4237,21.4237,52200.0
2009-05-08 15:05:00,24.19,24.2,24.13,24.17,71700.0,21.4237,21.4326,21.3706,21.406,71700.0
2009-05-08 15:10:00,24.17,24.19,24.16,24.17,52100.0,21.406,21.4237,21.3972,21.406,52100.0
2009-05-08 15:15:00,24.17,24.2,24.17,24.19,163300.0,21.406,21.4326,21.406,21.4237,163300.0
2009-05-08 15:20:00,24.2,24.21,24.18,24.21,117100.0,21.4326,21.4414,21.4149,21.4414,117100.0
2009-05-08 15:25:00,24.2,24.22,24.17,24.17,52300.0,21.4326,21.4503,21.406,21.406,52300.0
2009-05-08 15:30:00,24.17,24.17,24.13,24.17,111700.0,21.406,21.406,21.3706,21.406,111700.0
2009-05-08 15:35:00,24.17,24.17,24.1,24.11,68700.0,21.406,21.406,21.344,21.3529,68700.0
2009-05-08 15:40:00,24.1,24.12,24.07,24.1,69000.0,21.344,21.3617,21.3175,21.344,69000.0
2009-05-08 15:45:00,24.1,24.11,24.06,24.07,95000.0,21.344,21.3529,21.3086,21.3175,95000.0
2009-05-08 15:50:00,24.07,24.11,24.03,24.03,227900.0,21.3175,21.3529,21.282,21.282,227900.0
2009-05-08 15:55:00,24.03,24.09,24.03,24.07,243700.0,21.282,21.3352,21.282,21.3175,243700.0
2009-05-11 09:30:00,24.1,24.2,23.74,23.96,55300.0,21.344,21.4326,21.0252,21.22,55300.0
2009-05-11 09:35:00,23.96,23.98,23.88,23.91,36200.0,21.22,21.2377,21.1492,21.1758,36200.0
2009-05-11 09:40:00,23.92,23.96,23.71,23.75,59100.0,21.1846,21.22,20.9986,21.034,59100.0
2009-05-11 09:45:00,23.75,23.77,23.71,23.72,27100.0,21.034,21.0518,20.9986,21.0075,27100.0
2009-05-11 09:50:00,23.72,23.9,23.72,23.88,45300.0,21.0075,21.1669,21.0075,21.1492,45300.0
2009-05-11 09:55:00,23.88,23.92,23.85,23.91,32100.0,21.1492,21.1846,21.1226,21.1758,32100.0
2009-05-11 10:00:00,23.91,23.98,23.87,23.96,48200.0,21.1758,21.2377,21.1403,21.22,48200.0
2009-05-11 10:05:00,23.95,23.98,23.9,23.97,102000.0,21.2112,21.2377,21.1669,21.2289,102000.0
2009-05-11 10:10:00,23.97,24.12,23.94,24.12,51200.0,21.2289,21.3617,21.2023,21.3617,51200.0
2009-05-11 10:15:00,24.12,24.13,24.07,24.12,19400.0,21.3617,21.3706,21.3175,21.3617,19400.0
2009-05-11 10:20:00,24.12,24.23,24.11,24.2,42900.0,21.3617,21.4592,21.3529,21.4326,42900.0
2009-05-11 10:25:00,24.19,24.27,24.18,24.2,48000.0,21.4237,21.4946,21.4149,21.4326,48000.0
2009-05-11 10:30:00,24.2,24.28,24.17,24.27,56900.0,21.4326,21.5034,21.406,21.4946,56900.0
2009-05-11 10:35:00,24.26,24.42,24.26,24.34,54600.0,21.4857,21.6274,21.4857,21.5566,54600.0
2009-05-11 10:40:00,24.34,24.42,24.32,24.34,24700.0,21.5566,21.6274,21.5389,21.5566,24700.0
2009-05-11 10:45:00,24.33,24.39,24.31,24.33,17600.0,21.5477,21.6009,21.53,21.5477,17600.0
2009-05-11 10:50:00,24.33,24.35,24.27,24.35,39700.0,21.5477,21.5654,21.4946,21.5654,39700.0
2009-05-11 10:55:00,24.35,24.35,24.29,24.31,25000.0,21.5654,21.5654,21.5123,21.53,25000.0
2009-05-11 11:00:00,24.3,24.33,24.25,24.26,21400.0,21.5212,21.5477,21.4769,21.4857,21400.0
2009-05-11 11:05:00,24.26,24.31,24.24,24.31,18100.0,21.4857,21.53,21.468,21.53,18100.0
2009-05-11 11:10:00,24.31,24.37,24.3,24.37,22200.0,21.53,21.5831,21.5212,21.5831,22200.0
2009-05-11 11:15:00,24.37,24.43,24.37,24.39,19500.0,21.5831,21.6363,21.5831,21.6009,19500.0
2009-05-11 11:20:00,24.39,24.4,24.37,24.37,12400.0,21.6009,21.6097,21.5831,21.5831,12400.0
2009-05-11 11:25:00,24.37,24.37,24.33,24.33,33700.0,21.5831,21.5831,21.5477,21.5477,33700.0
2009-05-11 11:30:00,24.33,24.34,24.27,24.27,15100.0,21.5477,21.5566,21.4946,21.4946,15100.0
2009-05-11 11:35:00,24.27,24.27,24.21,24.25,18600.0,21.4946,21.4946,21.4414,21.4769,18600.0
2009-05-11 11:40:00,24.24,24.25,24.2,24.22,12700.0,21.468,21.4769,21.4326,21.4503,12700.0
2009-05-11 11:45:00,24.21,24.21,24.16,24.18,28800.0,21.4414,21.4414,21.3972,21.4149,28800.0
2009-05-11 11:50:00,24.18,24.2,24.17,24.18,15900.0,21.4149,21.4326,21.406,21.4149,15900.0
2009-05-11 11:55:00,24.18,24.21,24.15,24.16,19100.0,21.4149,21.4414,21.3883,21.3972,19100.0
2009-05-11 12:00:00,24.15,24.19,24.11,24.19,11400.0,21.3883,21.4237,21.3529,21.4237,11400.0
2009-05-11 12:05:00,24.19,24.25,24.19,24.22,10700.0,21.4237,21.4769,21.4237,21.4503,10700.0
2009-05-11 12:10:00,24.22,24.24,24.22,24.23,7300.0,21.4503,21.468,21.4503,21.4592,7300.0
2009-05-11 12:15:00,24.23,24.3,24.23,24.3,21200.0,21.4592,21.5212,21.4592,21.5212,21200.0
2009-05-11 12:20:00,24.31,24.32,24.3,24.31,6900.0,21.53,21.5389,21.5212,21.53,6900.0
2009-05-11 12:25:00,24.31,24.33,24.31,24.32,8400.0,21.53,21.5477,21.53,21.5389,8400.0
2009-05-11 12:30:00,24.32,24.32,24.29,24.29,6400.0,21.5389,21.5389,21.5123,21.5123,6400.0
2009-05-11 12:35:00,24.3,24.3,24.28,24.29,3200.0,21.5212,21.5212,21.5034,21.5123,3200.0
2009-05-11 12:40:00,24.28,24.29,24.26,24.27,14200.0,21.5034,21.5123,21.4857,21.4946,14200.0
2009-05-11 12:45:00,24.28,24.3,24.28,24.28,4800.0,21.5034,21.5212,21.5034,21.5034,4800.0
2009-05-11 12:50:00,24.27,24.27,24.25,24.25,7700.0,21.4946,21.4946,21.4769,21.4769,7700.0
2009-05-11 12:55:00,24.25,24.25,24.24,24.25,4000.0,21.4769,21.4769,21.468,21.4769,4000.0
2009-05-11 13:00:00,24.25,24.26,24.23,24.26,18500.0,21.4769,21.4857,21.4592,21.4857,18500.0
2009-05-11 13:05:00,24.25,24.3,24.25,24.3,6800.0,21.4769,21.5212,21.4769,21.5212,6800.0
2009-05-11 13:10:00,24.3,24.35,24.3,24.34,19800.0,21.5212,21.5654,21.5212,21.5566,19800.0
2009-05-11 13:15:00,24.36,24.37,24.35,24.36,7600.0,21.5743,21.5831,21.5654,21.5743,7600.0
2009-05-11 13:20:00,24.35,24.36,24.3,24.3,30900.0,21.5654,21.5743,21.5212,21.5212,30900.0
2009-05-11 13:25:00,24.31,24.31,24.28,24.28,4900.0,21.53,21.53,21.5034,21.5034,4900.0
2009-05-11 13:30:00,24.28,24.31,24.28,24.31,10300.0,21.5034,21.53,21.5034,21.53,10300.0
2009-05-11 13:35:00,24.31,24.4,24.28,24.4,41000.0,21.53,21.6097,21.5034,21.6097,41000.0
2009-05-11 13:40:00,24.4,24.42,24.39,24.41,18400.0,21.6097,21.6274,21.6009,21.6186,18400.0
2009-05-11 13:45:00,24.4,24.44,24.4,24.44,20800.0,21.6097,21.6451,21.6097,21.6451,20800.0
2009-05-11 13:50:00,24.44,24.44,24.42,24.42,4800.0,21.6451,21.6451,21.6274,21.6274,4800.0
2009-05-11 13:55:00,24.42,24.42,24.4,24.41,9300.0,21.6274,21.6274,21.6097,21.6186,9300.0
2009-05-11 14:00:00,24.4,24.4,24.35,24.38,12200.0,21.6097,21.6097,21.5654,21.592,12200.0
2009-05-11 14:05:00,24.38,24.38,24.36,24.38,4500.0,21.592,21.592,21.5743,21.592,4500.0
2009-05-11 14:10:00,24.38,24.42,24.37,24.41,19000.0,21.592,21.6274,21.5831,21.6186,19000.0
2009-05-11 14:15:00,24.41,24.42,24.38,24.4,20500.0,21.6186,21.6274,21.592,21.6097,20500.0
2009-05-11 14:20:00,24.39,24.42,24.37,24.4,23500.0,21.6009,21.6274,21.5831,21.6097,23500.0
2009-05-11 14:25:00,24.4,24.42,24.38,24.42,11400.0,21.6097,21.6274,21.592,21.6274,11400.0
2009-05-11 14:30:00,24.41,24.47,24.41,24.44,66000.0,21.6186,21.6717,21.6186,21.6451,66000.0
2009-05-11 14:35:00,24.44,24.46,24.4,24.4,22100.0,21.6451,21.6629,21.6097,21.6097,22100.0
2009-05-11 14:40:00,24.4,24.45,24.38,24.44,32600.0,21.6097,21.654,21.592,21.6451,32600.0
2009-05-11 14:45:00,24.43,24.47,24.42,24.47,27400.0,21.6363,21.6717,21.6274,21.6717,27400.0
2009-05-11 14:50:00,24.47,24.47,24.44,24.45,15200.0,21.6717,21.6717,21.6451,21.654,15200.0
2009-05-11 14:55:00,24.44,24.45,24.41,24.41,14300.0,21.6451,21.654,21.6186,21.6186,14300.0
2009-05-11 15:00:00,24.41,24.41,24.36,24.37,24100.0,21.6186,21.6186,21.5743,21.5831,24100.0
2009-05-11 15:05:00,24.37,24.37,24.35,24.36,21700.0,21.5831,21.5831,21.5654,21.5743,21700.0
2009-05-11 15:10:00,24.35,24.39,24.34,24.37,33600.0,21.5654,21.6009,21.5566,21.5831,33600.0
2009-05-11 15:15:00,24.37,24.39,24.34,24.36,32600.0,21.5831,21.6009,21.5566,21.5743,32600.0
2009-05-11 15:20:00,24.35,24.36,24.28,24.29,38500.0,21.5654,21.5743,21.5034,21.5123,38500.0
2009-05-11 15:25:00,24.3,24.32,24.29,24.32,20200.0,21.5212,21.5389,21.5123,21.5389,20200.0
2009-05-11 15:30:00,24.32,24.32,24.26,24.27,27000.0,21.5389,21.5389,21.4857,21.4946,27000.0
2009-05-11 15:35:00,24.27,24.3,24.27,24.28,23800.0,21.4946,21.5212,21.4946,21.5034,23800.0
2009-05-11 15:40:00,24.27,24.29,24.25,24.27,31800.0,21.4946,21.5123,21.4769,21.4946,31800.0
2009-05-11 15:45:00,24.27,24.31,24.26,24.29,52800.0,21.4946,21.53,21.4857,21.5123,52800.0
2009-05-11 15:50:00,24.29,24.33,24.26,24.31,100100.0,21.5123,21.5477,21.4857,21.53,100100.0
2009-05-11 15:55:00,24.32,24.32,24.2,24.23,172400.0,21.5389,21.5389,21.4326,21.4592,172400.0
2009-05-12 09:30:00,24.51,24.51,24.21,24.44,82200.0,21.7071,21.7071,21.4414,21.6451,82200.0
2009-05-12 09:35:00,24.42,24.49,24.42,24.43,39000.0,21.6274,21.6894,21.6274,21.6363,39000.0
2009-05-12 09:40:00,24.43,24.44,24.35,24.38,37100.0,21.6363,21.6451,21.5654,21.592,37100.0
2009-05-12 09:45:00,24.38,24.44,24.34,24.35,58200.0,21.592,21.6451,21.5566,21.5654,58200.0
2009-05-12 09:50:00,24.34,24.35,24.23,24.32,61300.0,21.5566,21.5654,21.4592,21.5389,61300.0
2009-05-12 09:55:00,24.31,24.37,24.25,24.25,71800.0,21.53,21.5831,21.4769,21.4769,71800.0
2009-05-12 10:00:00,24.26,24.26,24.12,24.16,54100.0,21.4857,21.4857,21.3617,21.3972,54100.0
2009-05-12 10:05:00,24.16,24.25,24.14,24.23,38400.0,21.3972,21.4769,21.3794,21.4592,38400.0
2009-05-12 10:10:00,24.22,24.22,24.09,24.17,48600.0,21.4503,21.4503,21.3352,21.406,48600.0
2009-05-12 10:15:00,24.17,24.25,24.17,24.24,37300.0,21.406,21.4769,21.406,21.468,37300.0
2009-05-12 10:20:00,24.25,24.33,24.24,24.31,30500.0,21.4769,21.5477,21.468,21.53,30500.0
2009-05-12 10:25:00,24.31,24.33,24.29,24.31,32800.0,21.53,21.5477,21.5123,21.53,32800.0
2009-05-12 10:30:00,24.31,24.31,24.25,24.26,43400.0,21.53,21.53,21.4769,21.4857,43400.0
2009-05-12 10:35:00,24.26,24.29,24.26,24.28,49400.0,21.4857,21.5123,21.4857,21.5034,49400.0
2009-05-12 10:40:00,24.27,24.34,24.24,24.33,30400.0,21.4946,21.5566,21.468,21.5477,30400.0
2009-05-12 10:45:00,24.33,24.36,24.29,24.3,54600.0,21.5477,21.5743,21.5123,21.5212,54600.0
2009-05-12 10:50:00,24.29,24.35,24.28,24.33,124600.0,21.5123,21.5654,21.5034,21.5477,124600.0
2009-05-12 10:55:00,24.34,24.37,24.33,24.37,34000.0,21.5566,21.5831,21.5477,21.5831,34000.0
2009-05-12 11:00:00,24.37,24.41,24.36,24.39,34800.0,21.5831,21.6186,21.5743,21.6009,34800.0
2009-05-12 11:05:00,24.39,24.41,24.38,24.41,30000.0,21.6009,21.6186,21.592,21.6186,30000.0
2009-05-12 11:10:00,24.4,24.42,24.4,24.41,27800.0,21.6097,21.6274,21.6097,21.6186,27800.0
2009-05-12 11:15:00,24.42,24.45,24.4,24.42,58000.0,21.6274,21.654,21.6097,21.6274,58000.0
2009-05-12 11:20:00,24.42,24.43,24.37,24.37,36700.0,21.6274,21.6363,21.5831,21.5831,36700.0
2009-05-12 11:25:00,24.37,24.38,24.35,24.35,17600.0,21.5831,21.592,21.5654,21.5654,17600.0
2009-05-12 11:30:00,24.35,24.39,24.32,24.37,26600.0,21.5654,21.6009,21.5389,21.5831,26600.0
2009-05-12 11:35:00,24.38,24.45,24.38,24.45,25700.0,21.592,21.654,21.592,21.654,25700.0
2009-05-12 11:40:00,24.45,24.46,24.44,24.45,22200.0,21.654,21.6629,21.6451,21.654,22200.0
2009-05-12 11:45:00,24.45,24.45,24.42,24.42,29000.0,21.654,21.654,21.6274,21.6274,29000.0
2009-05-12 11:50:00,24.42,24.45,24.42,24.44,32300.0,21.6274,21.654,21.6274,21.6451,32300.0
2009-05-12 11:55:00,24.43,24.46,24.43,24.46,18400.0,21.6363,21.6629,21.6363,21.6629,18400.0
2009-05-12 12:00:00,24.46,24.48,24.45,24.46,43500.0,21.6629,21.6806,21.654,21.6629,43500.0
2009-05-12 12:05:00,24.46,24.48,24.41,24.41,41000.0,21.6629,21.6806,21.6186,21.6186,41000.0
2009-05-12 12:10:00,24.41,24.45,24.41,24.44,35200.0,21.6186,21.654,21.6186,21.6451,35200.0
2009-05-12 12:15:00,24.44,24.45,24.43,24.44,68400.0,21.6451,21.654,21.6363,21.6451,68400.0
2009-05-12 12:20:00,24.44,24.46,24.43,24.44,67600.0,21.6451,21.6629,21.6363,21.6451,67600.0
2009-05-12 12:25:00,24.44,24.47,24.44,24.47,21500.0,21.6451,21.6717,21.6451,21.6717,21500.0
2009-05-12 12:30:00,24.48,24.49,24.47,24.49,44900.0,21.6806,21.6894,21.6717,21.6894,44900.0
2009-05-12 12:35:00,24.48,24.49,24.46,24.47,15200.0,21.6806,21.6894,21.6629,21.6717,15200.0
2009-05-12 12:40:00,24.47,24.47,24.44,24.44,17500.0,21.6717,21.6717,21.6451,21.6451,17500.0
2009-05-12 12:45:00,24.44,24.47,24.44,24.47,20300.0,21.6451,21.6717,21.6451,21.6717,20300.0
2009-05-12 12:50:00,24.47,24.51,24.46,24.47,47000.0,21.6717,21.7071,21.6629,21.6717,47000.0
2009-05-12 12:55:00,24.47,24.47,24.43,24.43,27800.0,21.6717,21.6717,21.6363,21.6363,27800.0
2009-05-12 13:00:00,24.43,24.44,24.41,24.41,33100.0,21.6363,21.6451,21.6186,21.6186,33100.0
2009-05-12 13:05:00,24.41,24.46,24.41,24.46,30800.0,21.6186,21.6629,21.6186,21.6629,30800.0
2009-05-12 13:10:00,24.45,24.47,24.44,24.44,21900.0,21.654,21.6717,21.6451,21.6451,21900.0
2009-05-12 13:15:00,24.44,24.44,24.42,24.43,13400.0,21.6451,21.6451,21.6274,21.6363,13400.0
2009-05-12 13:20:00,24.44,24.45,24.43,24.43,15300.0,21.6451,21.654,21.6363,21.6363,15300.0
2009-05-12 13:25:00,24.43,24.47,24.43,24.47,27800.0,21.6363,21.6717,21.6363,21.6717,27800.0
2009-05-12 13:30:00,24.47,24.47,24.46,24.46,10500.0,21.6717,21.6717,21.6629,21.6629,10500.0
2009-05-12 13:35:00,24.46,24.52,24.46,24.5,29000.0,21.6629,21.716,21.6629,21.6983,29000.0
2009-05-12 13:40:00,24.49,24.5,24.48,24.49,11600.0,21.6894,21.6983,21.6806,21.6894,11600.0
2009-05-12 13:45:00,24.49,24.5,24.47,24.48,23800.0,21.6894,21.6983,21.6717,21.6806,23800.0
2009-05-12 13:50:00,24.48,24.49,24.48,24.49,11100.0,21.6806,21.6894,21.6806,21.6894,11100.0
2009-05-12 13:55:00,24.48,24.49,24.45,24.47,23600.0,21.6806,21.6894,21.654,21.6717,23600.0
2009-05-12 14:00:00,24.47,24.51,24.47,24.51,61900.0,21.6717,21.7071,21.6717,21.7071,61900.0
2009-05-12 14:05:00,24.51,24.55,24.51,24.54,23700.0,21.7071,21.7426,21.7071,21.7337,23700.0
2009-05-12 14:10:00,24.54,24.54,24.51,24.52,20300.0,21.7337,21.7337,21.7071,21.716,20300.0
2009-05-12 14:15:00,24.51,24.52,24.48,24.48,22400.0,21.7071,21.716,21.6806,21.6806,22400.0
2009-05-12 14:20:00,24.49,24.49,24.46,24.47,32400.0,21.6894,21.6894,21.6629,21.6717,32400.0
2009-05-12 14:25:00,24.47,24.48,24.43,24.45,24100.0,21.6717,21.6806,21.6363,21.654,24100.0
2009-05-12 14:30:00,24.44,24.46,24.42,24.45,31100.0,21.6451,21.6629,21.6274,21.654,31100.0
2009-05-12 14:35:00,24.45,24.53,24.45,24.52,46300.0,21.654,21.7248,21.654,21.716,46300.0
2009-05-12 14:40:00,24.52,24.55,24.51,24.55,41500.0,21.716,21.7426,21.7071,21.7426,41500.0
2009-05-12 14:45:00,24.55,24.56,24.52,24.53,35700.0,21.7426,21.7514,21.716,21.7248,35700.0
2009-05-12 14:50:00,24.54,24.57,24.54,24.56,33600.0,21.7337,21.7603,21.7337,21.7514,33600.0
2009-05-12 14:55:00,24.56,24.63,24.56,24.61,45300.0,21.7514,21.8134,21.7514,21.7957,45300.0
2009-05-12 15:00:00,24.6,24.68,24.6,24.64,91500.0,21.7868,21.8577,21.7868,21.8223,91500.0
2009-05-12 15:05:00,24.65,24.66,24.64,24.65,40100.0,21.8311,21.84,21.8223,21.8311,40100.0
2009-05-12 15:10:00,24.64,24.65,24.61,24.63,41700.0,21.8223,21.8311,21.7957,21.8134,41700.0
2009-05-12 15:15:00,24.63,24.65,24.62,24.64,27800.0,21.8134,21.8311,21.8046,21.8223,27800.0
2009-05-12 15:20:00,24.65,24.68,24.64,24.67,47600.0,21.8311,21.8577,21.8223,21.8488,47600.0
2009-05-12 15:25:00,24.69,24.78,24.69,24.75,73900.0,21.8666,21.9463,21.8666,21.9197,73900.0
2009-05-12 15:30:00,24.74,24.76,24.67,24.67,69300.0,21.9108,21.9285,21.8488,21.8488,69300.0
2009-05-12 15:35:00,24.67,24.7,24.67,24.67,45600.0,21.8488,21.8754,21.8488,21.8488,45600.0
2009-05-12 15:40:00,24.66,24.67,24.62,24.63,69400.0,21.84,21.8488,21.8046,21.8134,69400.0
2009-05-12 15:45:00,24.63,24.65,24.62,24.63,58100.0,21.8134,21.8311,21.8046,21.8134,58100.0
2009-05-12 15:50:00,24.63,24.64,24.58,24.59,164600.0,21.8134,21.8223,21.7691,21.778,164600.0
2009-05-12 15:55:00,24.59,24.64,24.57,24.59,220800.0,21.778,21.8223,21.7603,21.778,220800.0
2009-05-13 09:30:00,24.4,24.67,24.35,24.56,48000.0,21.6097,21.8488,21.5654,21.7514,48000.0
2009-05-13 09:35:00,24.55,24.55,24.34,24.34,41100.0,21.7426,21.7426,21.5566,21.5566,41100.0
2009-05-13 09:40:00,24.36,24.36,24.26,24.3,52500.0,21.5743,21.5743,21.4857,21.5212,52500.0
2009-05-13 09:45:00,24.29,24.31,24.25,24.27,48400.0,21.5123,21.53,21.4769,21.4946,48400.0
2009-05-13 09:50:00,24.27,24.28,24.24,24.28,41600.0,21.4946,21.5034,21.468,21.5034,41600.0
2009-05-13 09:55:00,24.28,24.31,24.23,24.26,48900.0,21.5034,21.53,21.4592,21.4857,48900.0
2009-05-13 10:00:00,24.26,24.26,24.19,24.21,67600.0,21.4857,21.4857,21.4237,21.4414,67600.0
2009-05-13 10:05:00,24.21,24.21,24.14,24.15,48400.0,21.4414,21.4414,21.3794,21.3883,48400.0
2009-05-13 10:10:00,24.15,24.18,24.14,24.17,39200.0,21.3883,21.4149,21.3794,21.406,39200.0
2009-05-13 10:15:00,24.17,24.26,24.17,24.19,50100.0,21.406,21.4857,21.406,21.4237,50100.0
2009-05-13 10:20:00,24.18,24.26,24.13,24.25,34100.0,21.4149,21.4857,21.3706,21.4769,34100.0
2009-05-13 10:25:00,24.26,24.26,24.16,24.19,18100.0,21.4857,21.4857,21.3972,21.4237,18100.0
2009-05-13 10:30:00,24.2,24.2,24.15,24.18,29800.0,21.4326,21.4326,21.3883,21.4149,29800.0
2009-05-13 10:35:00,24.19,24.19,24.08,24.08,54300.0,21.4237,21.4237,21.3263,21.3263,54300.0
2009-05-13 10:40:00,24.08,24.1,24.02,24.02,22500.0,21.3263,21.344,21.2732,21.2732,22500.0
2009-05-13 10:45:00,24.02,24.02,23.96,24.0,25000.0,21.2732,21.2732,21.22,21.2555,25000.0
2009-05-13 10:50:00,24.01,24.08,24.01,24.05,16100.0,21.2643,21.3263,21.2643,21.2997,16100.0
2009-05-13 10:55:00,24.05,24.05,23.99,23.99,12400.0,21.2997,21.2997,21.2466,21.2466,12400.0
2009-05-13 11:00:00,23.99,24.03,23.97,24.02,27500.0,21.2466,21.282,21.2289,21.2732,27500.0
2009-05-13 11:05:00,24.03,24.03,24.0,24.03,29000.0,21.282,21.282,21.2555,21.282,29000.0
2009-05-13 11:10:00,24.04,24.09,24.03,24.06,21400.0,21.2909,21.3352,21.282,21.3086,21400.0
2009-05-13 11:15:00,24.06,24.07,24.04,24.07,22600.0,21.3086,21.3175,21.2909,21.3175,22600.0
2009-05-13 11:20:00,24.07,24.14,24.07,24.14,14000.0,21.3175,21.3794,21.3175,21.3794,14000.0
2009-05-13 11:25:00,24.14,24.17,24.13,24.17,13400.0,21.3794,21.406,21.3706,21.406,13400.0
2009-05-13 11:30:00,24.17,24.18,24.12,24.12,14200.0,21.406,21.4149,21.3617,21.3617,14200.0
2009-05-13 11:35:00,24.11,24.11,24.08,24.08,7300.0,21.3529,21.3529,21.3263,21.3263,7300.0
2009-05-13 11:40:00,24.08,24.08,24.05,24.05,6000.0,21.3263,21.3263,21.2997,21.2997,6000.0
2009-05-13 11:45:00,24.05,24.07,24.05,24.05,10800.0,21.2997,21.3175,21.2997,21.2997,10800.0
2009-05-13 11:50:00,24.06,24.08,24.05,24.08,10800.0,21.3086,21.3263,21.2997,21.3263,10800.0
2009-05-13 11:55:00,24.08,24.12,24.08,24.11,16800.0,21.3263,21.3617,21.3263,21.3529,16800.0
2009-05-13 12:00:00,24.1,24.13,24.09,24.09,12800.0,21.344,21.3706,21.3352,21.3352,12800.0
2009-05-13 12:05:00,24.09,24.12,24.09,24.11,8200.0,21.3352,21.3617,21.3352,21.3529,8200.0
2009-05-13 12:10:00,24.1,24.18,24.1,24.18,13500.0,21.344,21.4149,21.344,21.4149,13500.0
2009-05-13 12:15:00,24.17,24.19,24.16,24.18,12700.0,21.406,21.4237,21.3972,21.4149,12700.0
2009-05-13 12:20:00,24.19,24.21,24.18,24.2,17200.0,21.4237,21.4414,21.4149,21.4326,17200.0
2009-05-13 12:25:00,24.2,24.2,24.19,24.2,13200.0,21.4326,21.4326,21.4237,21.4326,13200.0
2009-05-13 12:30:00,24.19,24.2,24.14,24.14,16600.0,21.4237,21.4326,21.3794,21.3794,16600.0
2009-05-13 12:35:00,24.13,24.18,24.13,24.18,13200.0,21.3706,21.4149,21.3706,21.4149,13200.0
2009-05-13 12:40:00,24.18,24.19,24.15,24.15,9400.0,21.4149,21.4237,21.3883,21.3883,9400.0
2009-05-13 12:45:00,24.15,24.15,24.08,24.1,14500.0,21.3883,21.3883,21.3263,21.344,14500.0
2009-05-13 12:50:00,24.1,24.1,24.08,24.09,10200.0,21.344,21.344,21.3263,21.3352,10200.0
2009-05-13 12:55:00,24.09,24.09,24.05,24.05,10100.0,21.3352,21.3352,21.2997,21.2997,10100.0
2009-05-13 13:00:00,24.05,24.06,24.05,24.06,5600.0,21.2997,21.3086,21.2997,21.3086,5600.0
2009-05-13 13:05:00,24.05,24.06,24.03,24.03,19500.0,21.2997,21.3086,21.282,21.282,19500.0
2009-05-13 13:10:00,24.03,24.08,24.03,24.08,14200.0,21.282,21.3263,21.282,21.3263,14200.0
2009-05-13 13:15:00,24.08,24.09,24.08,24.09,14400.0,21.3263,21.3352,21.3263,21.3352,14400.0
2009-05-13 13:20:00,24.09,24.1,24.07,24.08,15600.0,21.3352,21.344,21.3175,21.3263,15600.0
2009-05-13 13:25:00,24.07,24.08,24.03,24.03,21900.0,21.3175,21.3263,21.282,21.282,21900.0
2009-05-13 13:30:00,24.03,24.08,24.02,24.07,67300.0,21.282,21.3263,21.2732,21.3175,67300.0
2009-05-13 13:35:00,24.08,24.14,24.08,24.11,27400.0,21.3263,21.3794,21.3263,21.3529,27400.0
2009-05-13 13:40:00,24.11,24.15,24.11,24.12,20800.0,21.3529,21.3883,21.3529,21.3617,20800.0
2009-05-13 13:45:00,24.11,24.11,24.08,24.09,8900.0,21.3529,21.3529,21.3263,21.3352,8900.0
2009-05-13 13:50:00,24.09,24.17,24.08,24.16,47100.0,21.3352,21.406,21.3263,21.3972,47100.0
2009-05-13 13:55:00,24.17,24.2,24.17,24.2,13400.0,21.406,21.4326,21.406,21.4326,13400.0
2009-05-13 14:00:00,24.2,24.2,24.12,24.12,23500.0,21.4326,21.4326,21.3617,21.3617,23500.0
2009-05-13 14:05:00,24.12,24.12,24.09,24.09,7800.0,21.3617,21.3617,21.3352,21.3352,7800.0
2009-05-13 14:10:00,24.09,24.13,24.09,24.11,24100.0,21.3352,21.3706,21.3352,21.3529,24100.0
2009-05-13 14:15:00,24.1,24.12,24.03,24.03,15300.0,21.344,21.3617,21.282,21.282,15300.0
2009-05-13 14:20:00,24.03,24.03,23.99,24.01,43500.0,21.282,21.282,21.2466,21.2643,43500.0
2009-05-13 14:25:00,24.02,24.08,24.01,24.05,11300.0,21.2732,21.3263,21.2643,21.2997,11300.0
2009-05-13 14:30:00,24.05,24.07,24.02,24.04,24400.0,21.2997,21.3175,21.2732,21.2909,24400.0
2009-05-13 14:35:00,24.04,24.09,24.03,24.08,14100.0,21.2909,21.3352,21.282,21.3263,14100.0
2009-05-13 14:40:00,24.08,24.09,24.06,24.09,12600.0,21.3263,21.3352,21.3086,21.3352,12600.0
2009-05-13 14:45:00,24.09,24.1,24.07,24.07,13100.0,21.3352,21.344,21.3175,21.3175,13100.0
2009-05-13 14:50:00,24.07,24.12,24.07,24.11,25300.0,21.3175,21.3617,21.3175,21.3529,25300.0
2009-05-13 14:55:00,24.12,24.18,24.11,24.17,27500.0,21.3617,21.4149,21.3529,21.406,27500.0
2009-05-13 15:00:00,24.18,24.18,24.05,24.05,28400.0,21.4149,21.4149,21.2997,21.2997,28400.0
2009-05-13 15:05:00,24.05,24.07,24.04,24.06,17900.0,21.2997,21.3175,21.2909,21.3086,17900.0
2009-05-13 15:10:00,24.06,24.06,24.02,24.02,18900.0,21.3086,21.3086,21.2732,21.2732,18900.0
2009-05-13 15:15:00,24.02,24.07,24.01,24.07,28200.0,21.2732,21.3175,21.2643,21.3175,28200.0
2009-05-13 15:20:00,24.07,24.13,24.03,24.11,35800.0,21.3175,21.3706,21.282,21.3529,35800.0
2009-05-13 15:25:00,24.1,24.1,24.03,24.06,27000.0,21.344,21.344,21.282,21.3086,27000.0
2009-05-13 15:30:00,24.05,24.14,24.05,24.13,28800.0,21.2997,21.3794,21.2997,21.3706,28800.0
2009-05-13 15:35:00,24.13,24.15,24.1,24.1,36600.0,21.3706,21.3883,21.344,21.344,36600.0
2009-05-13 15:40:00,24.11,24.14,24.07,24.1,48900.0,21.3529,21.3794,21.3175,21.344,48900.0
2009-05-13 15:45:00,24.1,24.17,24.09,24.16,83200.0,21.344,21.406,21.3352,21.3972,83200.0
2009-05-13 15:50:00,24.16,24.18,24.08,24.11,140500.0,21.3972,21.4149,21.3263,21.3529,140500.0
2009-05-13 15:55:00,24.1,24.11,24.04,24.06,207800.0,21.344,21.3529,21.2909,21.3086,207800.0
2009-05-14 09:30:00,24.42,24.57,24.21,24.34,35500.0,21.6274,21.7603,21.4414,21.5566,35500.0
2009-05-14 09:35:00,24.33,24.38,24.21,24.21,45300.0,21.5477,21.592,21.4414,21.4414,45300.0
2009-05-14 09:40:00,24.2,24.35,24.2,24.29,32300.0,21.4326,21.5654,21.4326,21.5123,32300.0
2009-05-14 09:45:00,24.29,24.31,24.17,24.17,34000.0,21.5123,21.53,21.406,21.406,34000.0
2009-05-14 09:50:00,24.17,24.25,24.16,24.22,36200.0,21.406,21.4769,21.3972,21.4503,36200.0
2009-05-14 09:55:00,24.21,24.26,24.2,24.25,17200.0,21.4414,21.4857,21.4326,21.4769,17200.0
2009-05-14 10:00:00,24.26,24.35,24.26,24.35,27600.0,21.4857,21.5654,21.4857,21.5654,27600.0
2009-05-14 10:05:00,24.34,24.38,24.25,24.26,33200.0,21.5566,21.592,21.4769,21.4857,33200.0
2009-05-14 10:10:00,24.26,24.31,24.26,24.3,12200.0,21.4857,21.53,21.4857,21.5212,12200.0
2009-05-14 10:15:00,24.3,24.3,24.25,24.25,14500.0,21.5212,21.5212,21.4769,21.4769,14500.0
2009-05-14 10:20:00,24.25,24.32,24.22,24.22,22900.0,21.4769,21.5389,21.4503,21.4503,22900.0
2009-05-14 10:25:00,24.23,24.24,24.15,24.15,19100.0,21.4592,21.468,21.3883,21.3883,19100.0
2009-05-14 10:30:00,24.16,24.23,24.16,24.22,12000.0,21.3972,21.4592,21.3972,21.4503,12000.0
2009-05-14 10:35:00,24.22,24.22,24.18,24.18,19600.0,21.4503,21.4503,21.4149,21.4149,19600.0
2009-05-14 10:40:00,24.19,24.2,24.15,24.15,11100.0,21.4237,21.4326,21.3883,21.3883,11100.0
2009-05-14 10:45:00,24.15,24.15,24.11,24.11,5900.0,21.3883,21.3883,21.3529,21.3529,5900.0
2009-05-14 10:50:00,24.12,24.17,24.12,24.15,9900.0,21.3617,21.406,21.3617,21.3883,9900.0
2009-05-14 10:55:00,24.15,24.17,24.15,24.17,5800.0,21.3883,21.406,21.3883,21.406,5800.0
2009-05-14 11:00:00,24.16,24.18,24.15,24.17,15600.0,21.3972,21.4149,21.3883,21.406,15600.0
2009-05-14 11:05:00,24.16,24.17,24.14,24.14,7600.0,21.3972,21.406,21.3794,21.3794,7600.0
2009-05-14 11:10:00,24.14,24.19,24.14,24.17,14400.0,21.3794,21.4237,21.3794,21.406,14400.0
2009-05-14 11:15:00,24.17,24.21,24.17,24.21,15900.0,21.406,21.4414,21.406,21.4414,15900.0
2009-05-14 11:20:00,24.21,24.22,24.15,24.17,28000.0,21.4414,21.4503,21.3883,21.406,28000.0
2009-05-14 11:25:00,24.17,24.2,24.16,24.18,17300.0,21.406,21.4326,21.3972,21.4149,17300.0
2009-05-14 11:30:00,24.18,24.21,24.18,24.21,12400.0,21.4149,21.4414,21.4149,21.4414,12400.0
2009-05-14 11:35:00,24.22,24.23,24.2,24.23,13400.0,21.4503,21.4592,21.4326,21.4592,13400.0
2009-05-14 11:40:00,24.22,24.23,24.19,24.2,7900.0,21.4503,21.4592,21.4237,21.4326,7900.0
2009-05-14 11:45:00,24.19,24.2,24.18,24.2,7200.0,21.4237,21.4326,21.4149,21.4326,7200.0
2009-05-14 11:50:00,24.2,24.2,24.16,24.17,19900.0,21.4326,21.4326,21.3972,21.406,19900.0
2009-05-14 11:55:00,24.16,24.2,24.16,24.19,9200.0,21.3972,21.4326,21.3972,21.4237,9200.0
2009-05-14 12:00:00,24.2,24.24,24.19,24.23,15900.0,21.4326,21.468,21.4237,21.4592,15900.0
2009-05-14 12:05:00,24.23,24.23,24.2,24.23,25600.0,21.4592,21.4592,21.4326,21.4592,25600.0
2009-05-14 12:10:00,24.22,24.26,24.22,24.23,15300.0,21.4503,21.4857,21.4503,21.4592,15300.0
2009-05-14 12:15:00,24.23,24.26,24.23,24.25,21700.0,21.4592,21.4857,21.4592,21.4769,21700.0
2009-05-14 12:20:00,24.25,24.26,24.25,24.25,5100.0,21.4769,21.4857,21.4769,21.4769,5100.0
2009-05-14 12:25:00,24.26,24.26,24.24,24.24,6700.0,21.4857,21.4857,21.468,21.468,6700.0
2009-05-14 12:30:00,24.25,24.28,24.25,24.27,19500.0,21.4769,21.5034,21.4769,21.4946,19500.0
2009-05-14 12:35:00,24.27,24.29,24.26,24.29,9000.0,21.4946,21.5123,21.4857,21.5123,9000.0
2009-05-14 12:40:00,24.29,24.29,24.26,24.29,8200.0,21.5123,21.5123,21.4857,21.5123,8200.0
2009-05-14 12:45:00,24.28,24.31,24.28,24.3,11100.0,21.5034,21.53,21.5034,21.5212,11100.0
2009-05-14 12:50:00,24.31,24.31,24.29,24.31,7800.0,21.53,21.53,21.5123,21.53,7800.0
2009-05-14 12:55:00,24.32,24.33,24.3,24.3,7600.0,21.5389,21.5477,21.5212,21.5212,7600.0
2009-05-14 13:00:00,24.29,24.31,24.27,24.31,12000.0,21.5123,21.53,21.4946,21.53,12000.0
2009-05-14 13:05:00,24.32,24.33,24.31,24.32,7100.0,21.5389,21.5477,21.53,21.5389,7100.0
2009-05-14 13:10:00,24.31,24.32,24.26,24.27,17400.0,21.53,21.5389,21.4857,21.4946,17400.0
2009-05-14 13:15:00,24.27,24.27,24.25,24.26,7800.0,21.4946,21.4946,21.4769,21.4857,7800.0
2009-05-14 13:20:00,24.25,24.26,24.23,24.24,5400.0,21.4769,21.4857,21.4592,21.468,5400.0
2009-05-14 13:25:00,24.24,24.28,24.24,24.27,10800.0,21.468,21.5034,21.468,21.4946,10800.0
2009-05-14 13:30:00,24.26,24.26,24.25,24.25,5100.0,21.4857,21.4857,21.4769,21.4769,5100.0
2009-05-14 13:35:00,24.25,24.3,24.25,24.3,10700.0,21.4769,21.5212,21.4769,21.5212,10700.0
2009-05-14 13:40:00,24.29,24.3,24.29,24.3,10000.0,21.5123,21.5212,21.5123,21.5212,10000.0
2009-05-14 13:45:00,24.31,24.33,24.3,24.33,12400.0,21.53,21.5477,21.5212,21.5477,12400.0
2009-05-14 13:50:00,24.33,24.35,24.32,24.33,12800.0,21.5477,21.5654,21.5389,21.5477,12800.0
2009-05-14 13:55:00,24.32,24.33,24.27,24.27,9400.0,21.5389,21.5477,21.4946,21.4946,9400.0
2009-05-14 14:00:00,24.28,24.33,24.27,24.32,9300.0,21.5034,21.5477,21.4946,21.5389,9300.0
2009-05-14 14:05:00,24.31,24.35,24.31,24.34,15200.0,21.53,21.5654,21.53,21.5566,15200.0
2009-05-14 14:10:00,24.33,24.37,24.33,24.36,8600.0,21.5477,21.5831,21.5477,21.5743,8600.0
2009-05-14 14:15:00,24.36,24.37,24.36,24.36,11800.0,21.5743,21.5831,21.5743,21.5743,11800.0
2009-05-14 14:20:00,24.35,24.38,24.35,24.38,11800.0,21.5654,21.592,21.5654,21.592,11800.0
2009-05-14 14:25:00,24.38,24.38,24.37,24.37,10000.0,21.592,21.592,21.5831,21.5831,10000.0
2009-05-14 14:30:00,24.37,24.38,24.36,24.36,12300.0,21.5831,21.592,21.5743,21.5743,12300.0
2009-05-14 14:35:00,24.36,24.42,24.35,24.4,18000.0,21.5743,21.6274,21.5654,21.6097,18000.0
2009-05-14 14:40:00,24.41,24.41,24.38,24.4,17700.0,21.6186,21.6186,21.592,21.6097,17700.0
2009-05-14 14:45:00,24.4,24.41,24.39,24.4,48500.0,21.6097,21.6186,21.6009,21.6097,48500.0
2009-05-14 14:50:00,24.41,24.41,24.39,24.41,13100.0,21.6186,21.6186,21.6009,21.6186,13100.0
2009-05-14 14:55:00,24.4,24.42,24.39,24.4,28400.0,21.6097,21.6274,21.6009,21.6097,28400.0
2009-05-14 15:00:00,24.41,24.43,24.4,24.41,17100.0,21.6186,21.6363,21.6097,21.6186,17100.0
2009-05-14 15:05:00,24.41,24.43,24.39,24.41,31200.0,21.6186,21.6363,21.6009,21.6186,31200.0
2009-05-14 15:10:00,24.4,24.41,24.37,24.37,23300.0,21.6097,21.6186,21.5831,21.5831,23300.0
2009-05-14 15:15:00,24.37,24.4,24.34,24.39,16300.0,21.5831,21.6097,21.5566,21.6009,16300.0
2009-05-14 15:20:00,24.4,24.42,24.38,24.4,17500.0,21.6097,21.6274,21.592,21.6097,17500.0
2009-05-14 15:25:00,24.4,24.43,24.39,24.39,11400.0,21.6097,21.6363,21.6009,21.6009,11400.0
2009-05-14 15:30:00,24.39,24.4,24.35,24.35,33500.0,21.6009,21.6097,21.5654,21.5654,33500.0
2009-05-14 15:35:00,24.34,24.36,24.26,24.29,62700.0,21.5566,21.5743,21.4857,21.5123,62700.0
2009-05-14 15:40:00,24.29,24.35,24.28,24.31,56700.0,21.5123,21.5654,21.5034,21.53,56700.0
2009-05-14 15:45:00,24.31,24.37,24.3,24.37,46600.0,21.53,21.5831,21.5212,21.5831,46600.0
2009-05-14 15:50:00,24.36,24.42,24.33,24.33,126800.0,21.5743,21.6274,21.5477,21.5477,126800.0
2009-05-14 15:55:00,24.33,24.34,24.26,24.31,165100.0,21.5477,21.5566,21.4857,21.53,165100.0
2009-05-15 09:30:00,24.54,24.54,23.97,24.0,211200.0,21.7337,21.7337,21.2289,21.2555,211200.0
2009-05-15 09:35:00,23.99,24.21,23.99,24.12,47300.0,21.2466,21.4414,21.2466,21.3617,47300.0
2009-05-15 09:40:00,24.12,24.21,24.1,24.2,30600.0,21.3617,21.4414,21.344,21.4326,30600.0
2009-05-15 09:45:00,24.2,24.25,24.18,24.25,65500.0,21.4326,21.4769,21.4149,21.4769,65500.0
2009-05-15 09:50:00,24.26,24.27,24.2,24.27,34800.0,21.4857,21.4946,21.4326,21.4946,34800.0
2009-05-15 09:55:00,24.27,24.3,24.23,24.23,46600.0,21.4946,21.5212,21.4592,21.4592,46600.0
2009-05-15 10:00:00,24.24,24.27,24.22,24.24,23900.0,21.468,21.4946,21.4503,21.468,23900.0
2009-05-15 10:05:00,24.25,24.32,24.23,24.32,32900.0,21.4769,21.5389,21.4592,21.5389,32900.0
2009-05-15 10:10:00,24.32,24.32,24.27,24.3,22100.0,21.5389,21.5389,21.4946,21.5212,22100.0
2009-05-15 10:15:00,24.29,24.3,24.27,24.29,20500.0,21.5123,21.5212,21.4946,21.5123,20500.0
2009-05-15 10:20:00,24.28,24.33,24.28,24.32,27900.0,21.5034,21.5477,21.5034,21.5389,27900.0
2009-05-15 10:25:00,24.32,24.39,24.32,24.38,40500.0,21.5389,21.6009,21.5389,21.592,40500.0
2009-05-15 10:30:00,24.37,24.41,24.36,24.4,19700.0,21.5831,21.6186,21.5743,21.6097,19700.0
2009-05-15 10:35:00,24.41,24.42,24.4,24.42,10600.0,21.6186,21.6274,21.6097,21.6274,10600.0
2009-05-15 10:40:00,24.42,24.43,24.42,24.43,23800.0,21.6274,21.6363,21.6274,21.6363,23800.0
2009-05-15 10:45:00,24.43,24.44,24.43,24.44,13600.0,21.6363,21.6451,21.6363,21.6451,13600.0
2009-05-15 10:50:00,24.43,24.44,24.41,24.42,18000.0,21.6363,21.6451,21.6186,21.6274,18000.0
2009-05-15 10:55:00,24.42,24.44,24.41,24.43,16100.0,21.6274,21.6451,21.6186,21.6363,16100.0
2009-05-15 11:00:00,24.43,24.44,24.36,24.38,30900.0,21.6363,21.6451,21.5743,21.592,30900.0
2009-05-15 11:05:00,24.39,24.39,24.34,24.35,21300.0,21.6009,21.6009,21.5566,21.5654,21300.0
2009-05-15 11:10:00,24.35,24.39,24.34,24.38,14400.0,21.5654,21.6009,21.5566,21.592,14400.0
2009-05-15 11:15:00,24.39,24.44,24.38,24.43,16500.0,21.6009,21.6451,21.592,21.6363,16500.0
2009-05-15 11:20:00,24.43,24.44,24.39,24.4,8000.0,21.6363,21.6451,21.6009,21.6097,8000.0
2009-05-15 11:25:00,24.4,24.4,24.37,24.38,9000.0,21.6097,21.6097,21.5831,21.592,9000.0
2009-05-15 11:30:00,24.38,24.41,24.36,24.41,15300.0,21.592,21.6186,21.5743,21.6186,15300.0
2009-05-15 11:35:00,24.41,24.43,24.38,24.38,12300.0,21.6186,21.6363,21.592,21.592,12300.0
2009-05-15 11:40:00,24.39,24.39,24.35,24.35,6900.0,21.6009,21.6009,21.5654,21.5654,6900.0
2009-05-15 11:45:00,24.35,24.36,24.33,24.34,13000.0,21.5654,21.5743,21.5477,21.5566,13000.0
2009-05-15 11:50:00,24.33,24.34,24.31,24.33,11500.0,21.5477,21.5566,21.53,21.5477,11500.0
2009-05-15 11:55:00,24.33,24.33,24.23,24.23,17600.0,21.5477,21.5477,21.4592,21.4592,17600.0
2009-05-15 12:00:00,24.24,24.24,24.19,24.23,30800.0,21.468,21.468,21.4237,21.4592,30800.0
2009-05-15 12:05:00,24.23,24.28,24.23,24.24,25000.0,21.4592,21.5034,21.4592,21.468,25000.0
2009-05-15 12:10:00,24.24,24.24,24.23,24.23,26500.0,21.468,21.468,21.4592,21.4592,26500.0
2009-05-15 12:15:00,24.24,24.24,24.19,24.19,24200.0,21.468,21.468,21.4237,21.4237,24200.0
2009-05-15 12:20:00,24.2,24.22,24.19,24.21,25000.0,21.4326,21.4503,21.4237,21.4414,25000.0
2009-05-15 12:25:00,24.22,24.24,24.22,24.23,21400.0,21.4503,21.468,21.4503,21.4592,21400.0
2009-05-15 12:30:00,24.22,24.22,24.21,24.22,13200.0,21.4503,21.4503,21.4414,21.4503,13200.0
2009-05-15 12:35:00,24.22,24.22,24.19,24.21,20400.0,21.4503,21.4503,21.4237,21.4414,20400.0
2009-05-15 12:40:00,24.2,24.21,24.2,24.2,4100.0,21.4326,21.4414,21.4326,21.4326,4100.0
2009-05-15 12:45:00,24.2,24.2,24.17,24.18,13100.0,21.4326,21.4326,21.406,21.4149,13100.0
2009-05-15 12:50:00,24.18,24.19,24.16,24.16,21900.0,21.4149,21.4237,21.3972,21.3972,21900.0
2009-05-15 12:55:00,24.16,24.16,24.12,24.15,17900.0,21.3972,21.3972,21.3617,21.3883,17900.0
2009-05-15 13:00:00,24.15,24.16,24.14,24.16,12800.0,21.3883,21.3972,21.3794,21.3972,12800.0
2009-05-15 13:05:00,24.16,24.17,24.16,24.17,23800.0,21.3972,21.406,21.3972,21.406,23800.0
2009-05-15 13:10:00,24.17,24.17,24.14,24.15,23000.0,21.406,21.406,21.3794,21.3883,23000.0
2009-05-15 13:15:00,24.15,24.16,24.14,24.16,5700.0,21.3883,21.3972,21.3794,21.3972,5700.0
2009-05-15 13:20:00,24.16,24.17,24.14,24.16,7600.0,21.3972,21.406,21.3794,21.3972,7600.0
2009-05-15 13:25:00,24.17,24.17,24.13,24.14,13400.0,21.406,21.406,21.3706,21.3794,13400.0
2009-05-15 13:30:00,24.14,24.15,24.14,24.14,11000.0,21.3794,21.3883,21.3794,21.3794,11000.0
2009-05-15 13:35:00,24.14,24.15,24.08,24.1,21400.0,21.3794,21.3883,21.3263,21.344,21400.0
2009-05-15 13:40:00,24.09,24.1,24.08,24.1,16400.0,21.3352,21.344,21.3263,21.344,16400.0
2009-05-15 13:45:00,24.09,24.13,24.08,24.13,31500.0,21.3352,21.3706,21.3263,21.3706,31500.0
2009-05-15 13:50:00,24.13,24.15,24.13,24.15,14900.0,21.3706,21.3883,21.3706,21.3883,14900.0
2009-05-15 13:55:00,24.15,24.15,24.14,24.14,4900.0,21.3883,21.3883,21.3794,21.3794,4900.0
2009-05-15 14:00:00,24.15,24.15,24.13,24.14,7800.0,21.3883,21.3883,21.3706,21.3794,7800.0
2009-05-15 14:05:00,24.13,24.14,24.1,24.13,23600.0,21.3706,21.3794,21.344,21.3706,23600.0
2009-05-15 14:10:00,24.13,24.14,24.12,24.13,15000.0,21.3706,21.3794,21.3617,21.3706,15000.0
2009-05-15 14:15:00,24.13,24.14,24.11,24.13,27600.0,21.3706,21.3794,21.3529,21.3706,27600.0
2009-05-15 14:20:00,24.13,24.15,24.12,24.15,17300.0,21.3706,21.3883,21.3617,21.3883,17300.0
2009-05-15 14:25:00,24.15,24.16,24.14,24.16,22200.0,21.3883,21.3972,21.3794,21.3972,22200.0
2009-05-15 14:30:00,24.16,24.18,24.15,24.15,37300.0,21.3972,21.4149,21.3883,21.3883,37300.0
2009-05-15 14:35:00,24.15,24.16,24.14,24.16,12200.0,21.3883,21.3972,21.3794,21.3972,12200.0
2009-05-15 14:40:00,24.16,24.16,24.1,24.11,18500.0,21.3972,21.3972,21.344,21.3529,18500.0
2009-05-15 14:45:00,24.1,24.11,24.09,24.1,13900.0,21.344,21.3529,21.3352,21.344,13900.0
2009-05-15 14:50:00,24.1,24.12,24.09,24.11,17100.0,21.344,21.3617,21.3352,21.3529,17100.0
2009-05-15 14:55:00,24.13,24.14,24.11,24.12,22200.0,21.3706,21.3794,21.3529,21.3617,22200.0
2009-05-15 15:00:00,24.13,24.13,24.1,24.11,14400.0,21.3706,21.3706,21.344,21.3529,14400.0
2009-05-15 15:05:00,24.1,24.11,24.06,24.08,123000.0,21.344,21.3529,21.3086,21.3263,123000.0
2009-05-15 15:10:00,24.09,24.12,24.08,24.1,84900.0,21.3352,21.3617,21.3263,21.344,84900.0
2009-05-15 15:15:00,24.12,24.12,24.06,24.07,43800.0,21.3617,21.3617,21.3086,21.3175,43800.0
2009-05-15 15:20:00,24.07,24.1,24.07,24.09,75700.0,21.3175,21.344,21.3175,21.3352,75700.0
2009-05-15 15:25:00,24.1,24.12,24.09,24.11,86300.0,21.344,21.3617,21.3352,21.3529,86300.0
2009-05-15 15:30:00,24.12,24.13,24.06,24.07,51500.0,21.3617,21.3706,21.3086,21.3175,51500.0
2009-05-15 15:35:00,24.07,24.08,24.05,24.05,75700.0,21.3175,21.3263,21.2997,21.2997,75700.0
2009-05-15 15:40:00,24.06,24.1,24.04,24.08,117100.0,21.3086,21.344,21.2909,21.3263,117100.0
2009-05-15 15:45:00,24.08,24.1,24.05,24.07,84700.0,21.3263,21.344,21.2997,21.3175,84700.0
2009-05-15 15:50:00,24.08,24.09,24.03,24.06,133200.0,21.3263,21.3352,21.282,21.3086,133200.0
2009-05-15 15:55:00,24.06,24.06,23.99,23.99,224300.0,21.3086,21.3086,21.2466,21.2466,224300.0
2009-05-18 09:30:00,24.19,24.45,24.02,24.18,40800.0,21.4237,21.654,21.2732,21.4149,40800.0
2009-05-18 09:35:00,24.24,24.3,24.16,24.27,25300.0,21.468,21.5212,21.3972,21.4946,25300.0
2009-05-18 09:40:00,24.28,24.3,24.13,24.29,38600.0,21.5034,21.5212,21.3706,21.5123,38600.0
2009-05-18 09:45:00,24.3,24.35,24.25,24.29,51400.0,21.5212,21.5654,21.4769,21.5123,51400.0
2009-05-18 09:50:00,24.29,24.3,24.21,24.22,25900.0,21.5123,21.5212,21.4414,21.4503,25900.0
2009-05-18 09:55:00,24.23,24.25,24.2,24.23,25200.0,21.4592,21.4769,21.4326,21.4592,25200.0
2009-05-18 10:00:00,24.23,24.25,24.14,24.17,33900.0,21.4592,21.4769,21.3794,21.406,33900.0
2009-05-18 10:05:00,24.17,24.18,24.09,24.1,37100.0,21.406,21.4149,21.3352,21.344,37100.0
2009-05-18 10:10:00,24.1,24.13,24.07,24.12,43300.0,21.344,21.3706,21.3175,21.3617,43300.0
2009-05-18 10:15:00,24.11,24.13,24.11,24.12,18300.0,21.3529,21.3706,21.3529,21.3617,18300.0
2009-05-18 10:20:00,24.12,24.25,24.12,24.19,47900.0,21.3617,21.4769,21.3617,21.4237,47900.0
2009-05-18 10:25:00,24.18,24.25,24.18,24.24,27200.0,21.4149,21.4769,21.4149,21.468,27200.0
2009-05-18 10:30:00,24.24,24.3,24.24,24.26,30800.0,21.468,21.5212,21.468,21.4857,30800.0
2009-05-18 10:35:00,24.25,24.27,24.25,24.25,13200.0,21.4769,21.4946,21.4769,21.4769,13200.0
2009-05-18 10:40:00,24.25,24.3,24.23,24.3,35600.0,21.4769,21.5212,21.4592,21.5212,35600.0
2009-05-18 10:45:00,24.3,24.32,24.28,24.31,42800.0,21.5212,21.5389,21.5034,21.53,42800.0
2009-05-18 10:50:00,24.31,24.32,24.28,24.28,21000.0,21.53,21.5389,21.5034,21.5034,21000.0
2009-05-18 10:55:00,24.28,24.3,24.28,24.29,6600.0,21.5034,21.5212,21.5034,21.5123,6600.0
2009-05-18 11:00:00,24.3,24.31,24.24,24.25,17600.0,21.5212,21.53,21.468,21.4769,17600.0
2009-05-18 11:05:00,24.26,24.26,24.22,24.23,19300.0,21.4857,21.4857,21.4503,21.4592,19300.0
2009-05-18 11:10:00,24.23,24.25,24.22,24.25,10100.0,21.4592,21.4769,21.4503,21.4769,10100.0
2009-05-18 11:15:00,24.24,24.27,24.22,24.23,12300.0,21.468,21.4946,21.4503,21.4592,12300.0
2009-05-18 11:20:00,24.22,24.24,24.17,24.23,26200.0,21.4503,21.468,21.406,21.4592,26200.0
2009-05-18 11:25:00,24.24,24.25,24.23,24.23,9600.0,21.468,21.4769,21.4592,21.4592,9600.0
2009-05-18 11:30:00,24.25,24.28,24.24,24.26,10900.0,21.4769,21.5034,21.468,21.4857,10900.0
2009-05-18 11:35:00,24.26,24.28,24.21,24.22,13300.0,21.4857,21.5034,21.4414,21.4503,13300.0
2009-05-18 11:40:00,24.22,24.24,24.21,24.24,4000.0,21.4503,21.468,21.4414,21.468,4000.0
2009-05-18 11:45:00,24.23,24.24,24.21,24.21,9200.0,21.4592,21.468,21.4414,21.4414,9200.0
2009-05-18 11:50:00,24.2,24.24,24.2,24.24,7500.0,21.4326,21.468,21.4326,21.468,7500.0
2009-05-18 11:55:00,24.24,24.25,24.18,24.18,11500.0,21.468,21.4769,21.4149,21.4149,11500.0
2009-05-18 12:00:00,24.19,24.19,24.17,24.17,12300.0,21.4237,21.4237,21.406,21.406,12300.0
2009-05-18 12:05:00,24.17,24.21,24.17,24.21,12500.0,21.406,21.4414,21.406,21.4414,12500.0
2009-05-18 12:10:00,24.21,24.24,24.21,24.24,7700.0,21.4414,21.468,21.4414,21.468,7700.0
2009-05-18 12:15:00,24.24,24.24,24.21,24.21,15400.0,21.468,21.468,21.4414,21.4414,15400.0
2009-05-18 12:20:00,24.21,24.21,24.19,24.19,7700.0,21.4414,21.4414,21.4237,21.4237,7700.0
2009-05-18 12:25:00,24.2,24.26,24.2,24.25,19800.0,21.4326,21.4857,21.4326,21.4769,19800.0
2009-05-18 12:30:00,24.25,24.27,24.25,24.26,9500.0,21.4769,21.4946,21.4769,21.4857,9500.0
2009-05-18 12:35:00,24.26,24.27,24.26,24.27,3500.0,21.4857,21.4946,21.4857,21.4946,3500.0
2009-05-18 12:40:00,24.26,24.37,24.26,24.37,53300.0,21.4857,21.5831,21.4857,21.5831,53300.0
2009-05-18 12:45:00,24.37,24.4,24.37,24.39,34300.0,21.5831,21.6097,21.5831,21.6009,34300.0
2009-05-18 12:50:00,24.39,24.4,24.38,24.38,17200.0,21.6009,21.6097,21.592,21.592,17200.0
2009-05-18 12:55:00,24.37,24.38,24.35,24.36,25100.0,21.5831,21.592,21.5654,21.5743,25100.0
2009-05-18 13:00:00,24.35,24.35,24.32,24.33,12400.0,21.5654,21.5654,21.5389,21.5477,12400.0
2009-05-18 13:05:00,24.32,24.33,24.26,24.27,16000.0,21.5389,21.5477,21.4857,21.4946,16000.0
2009-05-18 13:10:00,24.26,24.3,24.26,24.29,15100.0,21.4857,21.5212,21.4857,21.5123,15100.0
2009-05-18 13:15:00,24.3,24.3,24.26,24.26,18200.0,21.5212,21.5212,21.4857,21.4857,18200.0
2009-05-18 13:20:00,24.26,24.26,24.25,24.25,7500.0,21.4857,21.4857,21.4769,21.4769,7500.0
2009-05-18 13:25:00,24.25,24.27,24.23,24.26,16900.0,21.4769,21.4946,21.4592,21.4857,16900.0
2009-05-18 13:30:00,24.27,24.29,24.25,24.25,16200.0,21.4946,21.5123,21.4769,21.4769,16200.0
2009-05-18 13:35:00,24.25,24.26,24.23,24.23,8500.0,21.4769,21.4857,21.4592,21.4592,8500.0
2009-05-18 13:40:00,24.23,24.25,24.21,24.25,16800.0,21.4592,21.4769,21.4414,21.4769,16800.0
2009-05-18 13:45:00,24.24,24.25,24.21,24.22,17300.0,21.468,21.4769,21.4414,21.4503,17300.0
2009-05-18 13:50:00,24.22,24.27,24.22,24.25,19700.0,21.4503,21.4946,21.4503,21.4769,19700.0
2009-05-18 13:55:00,24.25,24.26,24.22,24.22,24300.0,21.4769,21.4857,21.4503,21.4503,24300.0
2009-05-18 14:00:00,24.23,24.24,24.23,24.23,14000.0,21.4592,21.468,21.4592,21.4592,14000.0
2009-05-18 14:05:00,24.23,24.26,24.23,24.26,16400.0,21.4592,21.4857,21.4592,21.4857,16400.0
2009-05-18 14:10:00,24.26,24.28,24.25,24.27,33200.0,21.4857,21.5034,21.4769,21.4946,33200.0
2009-05-18 14:15:00,24.27,24.28,24.26,24.27,23900.0,21.4946,21.5034,21.4857,21.4946,23900.0
2009-05-18 14:20:00,24.26,24.27,24.25,24.25,8400.0,21.4857,21.4946,21.4769,21.4769,8400.0
2009-05-18 14:25:00,24.24,24.24,24.2,24.23,24800.0,21.468,21.468,21.4326,21.4592,24800.0
2009-05-18 14:30:00,24.24,24.28,24.24,24.27,10700.0,21.468,21.5034,21.468,21.4946,10700.0
2009-05-18 14:35:00,24.27,24.29,24.27,24.29,8700.0,21.4946,21.5123,21.4946,21.5123,8700.0
2009-05-18 14:40:00,24.29,24.36,24.28,24.36,50300.0,21.5123,21.5743,21.5034,21.5743,50300.0
2009-05-18 14:45:00,24.36,24.44,24.36,24.42,57700.0,21.5743,21.6451,21.5743,21.6274,57700.0
2009-05-18 14:50:00,24.43,24.44,24.42,24.43,20700.0,21.6363,21.6451,21.6274,21.6363,20700.0
2009-05-18 14:55:00,24.43,24.44,24.43,24.43,24100.0,21.6363,21.6451,21.6363,21.6363,24100.0
2009-05-18 15:00:00,24.43,24.44,24.39,24.4,26500.0,21.6363,21.6451,21.6009,21.6097,26500.0
2009-05-18 15:05:00,24.4,24.45,24.4,24.44,18000.0,21.6097,21.654,21.6097,21.6451,18000.0
2009-05-18 15:10:00,24.44,24.45,24.4,24.44,37700.0,21.6451,21.654,21.6097,21.6451,37700.0
2009-05-18 15:15:00,24.44,24.45,24.42,24.42,24900.0,21.6451,21.654,21.6274,21.6274,24900.0
2009-05-18 15:20:00,24.42,24.43,24.39,24.43,17100.0,21.6274,21.6363,21.6009,21.6363,17100.0
2009-05-18 15:25:00,24.43,24.47,24.41,24.42,31900.0,21.6363,21.6717,21.6186,21.6274,31900.0
2009-05-18 15:30:00,24.41,24.46,24.4,24.46,34300.0,21.6186,21.6629,21.6097,21.6629,34300.0
2009-05-18 15:35:00,24.45,24.47,24.42,24.44,49700.0,21.654,21.6717,21.6274,21.6451,49700.0
2009-05-18 15:40:00,24.44,24.44,24.39,24.43,47800.0,21.6451,21.6451,21.6009,21.6363,47800.0
2009-05-18 15:45:00,24.42,24.49,24.41,24.48,48400.0,21.6274,21.6894,21.6186,21.6806,48400.0
2009-05-18 15:50:00,24.49,24.5,24.44,24.45,79800.0,21.6894,21.6983,21.6451,21.654,79800.0
2009-05-18 15:55:00,24.45,24.52,24.44,24.5,253800.0,21.654,21.716,21.6451,21.6983,253800.0
2009-05-19 09:30:00,24.63,24.63,24.26,24.62,74000.0,21.8134,21.8134,21.4857,21.8046,74000.0
2009-05-19 09:35:00,24.62,24.75,24.58,24.71,58400.0,21.8046,21.9197,21.7691,21.8843,58400.0
2009-05-19 09:40:00,24.72,24.73,24.56,24.69,56900.0,21.8931,21.902,21.7514,21.8666,56900.0
2009-05-19 09:45:00,24.73,24.8,24.68,24.8,59700.0,21.902,21.964,21.8577,21.964,59700.0
2009-05-19 09:50:00,24.79,24.79,24.65,24.66,64500.0,21.9551,21.9551,21.8311,21.84,64500.0
2009-05-19 09:55:00,24.65,24.7,24.65,24.69,26400.0,21.8311,21.8754,21.8311,21.8666,26400.0
2009-05-19 10:00:00,24.68,24.69,24.64,24.69,21200.0,21.8577,21.8666,21.8223,21.8666,21200.0
2009-05-19 10:05:00,24.7,24.73,24.64,24.68,32300.0,21.8754,21.902,21.8223,21.8577,32300.0
2009-05-19 10:10:00,24.67,24.69,24.63,24.69,27800.0,21.8488,21.8666,21.8134,21.8666,27800.0
2009-05-19 10:15:00,24.68,24.73,24.68,24.71,10700.0,21.8577,21.902,21.8577,21.8843,10700.0
2009-05-19 10:20:00,24.7,24.73,24.66,24.73,28700.0,21.8754,21.902,21.84,21.902,28700.0
2009-05-19 10:25:00,24.73,24.81,24.73,24.81,22400.0,21.902,21.9728,21.902,21.9728,22400.0
2009-05-19 10:30:00,24.81,24.84,24.81,24.81,16100.0,21.9728,21.9994,21.9728,21.9728,16100.0
2009-05-19 10:35:00,24.82,24.92,24.82,24.9,37900.0,21.9817,22.0703,21.9817,22.0525,37900.0
2009-05-19 10:40:00,24.9,24.9,24.87,24.9,18100.0,22.0525,22.0525,22.026,22.0525,18100.0
2009-05-19 10:45:00,24.89,24.92,24.87,24.89,40000.0,22.0437,22.0703,22.026,22.0437,40000.0
2009-05-19 10:50:00,24.89,24.89,24.8,24.81,51300.0,22.0437,22.0437,21.964,21.9728,51300.0
2009-05-19 10:55:00,24.81,24.82,24.79,24.82,25000.0,21.9728,21.9817,21.9551,21.9817,25000.0
2009-05-19 11:00:00,24.81,24.87,24.81,24.83,24700.0,21.9728,22.026,21.9728,21.9905,24700.0
2009-05-19 11:05:00,24.81,24.81,24.77,24.79,12000.0,21.9728,21.9728,21.9374,21.9551,12000.0
2009-05-19 11:10:00,24.78,24.78,24.74,24.74,17500.0,21.9463,21.9463,21.9108,21.9108,17500.0
2009-05-19 11:15:00,24.74,24.79,24.73,24.79,16500.0,21.9108,21.9551,21.902,21.9551,16500.0
2009-05-19 11:20:00,24.79,24.8,24.75,24.77,18600.0,21.9551,21.964,21.9197,21.9374,18600.0
2009-05-19 11:25:00,24.77,24.85,24.77,24.84,64200.0,21.9374,22.0083,21.9374,21.9994,64200.0
2009-05-19 11:30:00,24.84,24.92,24.84,24.92,86200.0,21.9994,22.0703,21.9994,22.0703,86200.0
2009-05-19 11:35:00,24.92,24.99,24.92,24.96,67800.0,22.0703,22.1322,22.0703,22.1057,67800.0
2009-05-19 11:40:00,24.97,24.99,24.96,24.99,26100.0,22.1145,22.1322,22.1057,22.1322,26100.0
2009-05-19 11:45:00,24.99,24.99,24.98,24.99,15600.0,22.1322,22.1322,22.1234,22.1322,15600.0
2009-05-19 11:50:00,24.99,24.99,24.98,24.98,35200.0,22.1322,22.1322,22.1234,22.1234,35200.0
2009-05-19 11:55:00,24.98,25.08,24.97,25.05,110700.0,22.1234,22.212,22.1145,22.1854,110700.0
2009-05-19 12:00:00,25.06,25.06,24.99,25.02,45700.0,22.1942,22.1942,22.1322,22.1588,45700.0
2009-05-19 12:05:00,25.02,25.04,25.01,25.03,14200.0,22.1588,22.1765,22.15,22.1677,14200.0
2009-05-19 12:10:00,25.04,25.04,25.01,25.02,20800.0,22.1765,22.1765,22.15,22.1588,20800.0
2009-05-19 12:15:00,25.01,25.07,25.01,25.05,25200.0,22.15,22.2031,22.15,22.1854,25200.0
2009-05-19 12:20:00,25.04,25.04,25.0,25.0,12100.0,22.1765,22.1765,22.1411,22.1411,12100.0
2009-05-19 12:25:00,25.01,25.06,25.0,25.05,35900.0,22.15,22.1942,22.1411,22.1854,35900.0
2009-05-19 12:30:00,25.05,25.06,25.03,25.04,13600.0,22.1854,22.1942,22.1677,22.1765,13600.0
2009-05-19 12:35:00,25.03,25.04,25.0,25.0,10200.0,22.1677,22.1765,22.1411,22.1411,10200.0
2009-05-19 12:40:00,25.0,25.02,25.0,25.02,15700.0,22.1411,22.1588,22.1411,22.1588,15700.0
2009-05-19 12:45:00,25.02,25.02,25.0,25.01,10400.0,22.1588,22.1588,22.1411,22.15,10400.0
2009-05-19 12:50:00,25.01,25.02,24.98,25.02,29200.0,22.15,22.1588,22.1234,22.1588,29200.0
2009-05-19 12:55:00,25.01,25.02,24.99,25.0,14000.0,22.15,22.1588,22.1322,22.1411,14000.0
2009-05-19 13:00:00,25.0,25.01,25.0,25.0,7600.0,22.1411,22.15,22.1411,22.1411,7600.0
2009-05-19 13:05:00,25.01,25.02,25.0,25.02,17800.0,22.15,22.1588,22.1411,22.1588,17800.0
2009-05-19 13:10:00,25.01,25.02,25.0,25.01,10700.0,22.15,22.1588,22.1411,22.15,10700.0
2009-05-19 13:15:00,25.02,25.04,25.02,25.03,19200.0,22.1588,22.1765,22.1588,22.1677,19200.0
2009-05-19 13:20:00,25.02,25.1,25.02,25.1,40300.0,22.1588,22.2297,22.1588,22.2297,40300.0
2009-05-19 13:25:00,25.09,25.12,25.09,25.12,21900.0,22.2208,22.2474,22.2208,22.2474,21900.0
2009-05-19 13:30:00,25.11,25.16,25.11,25.12,55400.0,22.2385,22.2828,22.2385,22.2474,55400.0
2009-05-19 13:35:00,25.12,25.16,25.07,25.16,36300.0,22.2474,22.2828,22.2031,22.2828,36300.0
2009-05-19 13:40:00,25.16,25.18,25.09,25.09,27600.0,22.2828,22.3005,22.2208,22.2208,27600.0
2009-05-19 13:45:00,25.09,25.12,25.07,25.11,25500.0,22.2208,22.2474,22.2031,22.2385,25500.0
2009-05-19 13:50:00,25.11,25.14,25.11,25.13,49100.0,22.2385,22.2651,22.2385,22.2562,49100.0
2009-05-19 13:55:00,25.13,25.18,25.12,25.18,41400.0,22.2562,22.3005,22.2474,22.3005,41400.0
2009-05-19 14:00:00,25.17,25.17,25.14,25.14,34300.0,22.2917,22.2917,22.2651,22.2651,34300.0
2009-05-19 14:05:00,25.14,25.18,25.14,25.17,34500.0,22.2651,22.3005,22.2651,22.2917,34500.0
2009-05-19 14:10:00,25.18,25.18,25.15,25.15,37000.0,22.3005,22.3005,22.2739,22.2739,37000.0
2009-05-19 14:15:00,25.16,25.22,25.15,25.22,40400.0,22.2828,22.3359,22.2739,22.3359,40400.0
2009-05-19 14:20:00,25.22,25.25,25.21,25.23,27900.0,22.3359,22.3625,22.3271,22.3448,27900.0
2009-05-19 14:25:00,25.22,25.25,25.2,25.23,39100.0,22.3359,22.3625,22.3182,22.3448,39100.0
2009-05-19 14:30:00,25.24,25.25,25.21,25.24,41600.0,22.3537,22.3625,22.3271,22.3537,41600.0
2009-05-19 14:35:00,25.23,25.24,25.2,25.2,28200.0,22.3448,22.3537,22.3182,22.3182,28200.0
2009-05-19 14:40:00,25.21,25.25,25.2,25.25,36100.0,22.3271,22.3625,22.3182,22.3625,36100.0
2009-05-19 14:45:00,25.24,25.31,25.24,25.29,68400.0,22.3537,22.4157,22.3537,22.3979,68400.0
2009-05-19 14:50:00,25.28,25.29,25.23,25.25,27800.0,22.3891,22.3979,22.3448,22.3625,27800.0
2009-05-19 14:55:00,25.25,25.26,25.22,25.23,29200.0,22.3625,22.3714,22.3359,22.3448,29200.0
2009-05-19 15:00:00,25.23,25.23,25.22,25.22,10900.0,22.3448,22.3448,22.3359,22.3359,10900.0
2009-05-19 15:05:00,25.23,25.23,25.22,25.23,37800.0,22.3448,22.3448,22.3359,22.3448,37800.0
2009-05-19 15:10:00,25.22,25.23,25.19,25.19,20600.0,22.3359,22.3448,22.3094,22.3094,20600.0
2009-05-19 15:15:00,25.19,25.25,25.19,25.24,76500.0,22.3094,22.3625,22.3094,22.3537,76500.0
2009-05-19 15:20:00,25.25,25.27,25.23,25.26,35200.0,22.3625,22.3802,22.3448,22.3714,35200.0
2009-05-19 15:25:00,25.26,25.27,25.23,25.25,38400.0,22.3714,22.3802,22.3448,22.3625,38400.0
2009-05-19 15:30:00,25.25,25.26,25.18,25.18,70000.0,22.3625,22.3714,22.3005,22.3005,70000.0
2009-05-19 15:35:00,25.18,25.23,25.18,25.2,44300.0,22.3005,22.3448,22.3005,22.3182,44300.0
2009-05-19 15:40:00,25.19,25.24,25.17,25.18,62000.0,22.3094,22.3537,22.2917,22.3005,62000.0
2009-05-19 15:45:00,25.18,25.21,25.13,25.13,44200.0,22.3005,22.3271,22.2562,22.2562,44200.0
2009-05-19 15:50:00,25.13,25.19,25.09,25.09,118200.0,22.2562,22.3094,22.2208,22.2208,118200.0
2009-05-19 15:55:00,25.1,25.17,25.03,25.17,347000.0,22.2297,22.2917,22.1677,22.2917,347000.0
2009-05-20 09:30:00,25.18,25.31,25.03,25.29,38800.0,22.3005,22.4157,22.1677,22.3979,38800.0
2009-05-20 09:35:00,25.29,25.3,25.14,25.25,85900.0,22.3979,22.4068,22.2651,22.3625,85900.0
2009-05-20 09:40:00,25.26,25.42,25.25,25.35,42400.0,22.3714,22.5131,22.3625,22.4511,42400.0
2009-05-20 09:45:00,25.34,25.45,25.33,25.39,31900.0,22.4422,22.5396,22.4334,22.4865,31900.0
2009-05-20 09:50:00,25.39,25.43,25.33,25.38,36900.0,22.4865,22.5219,22.4334,22.4776,36900.0
2009-05-20 09:55:00,25.37,25.39,25.32,25.34,27400.0,22.4688,22.4865,22.4245,22.4422,27400.0
2009-05-20 10:00:00,25.35,25.4,25.33,25.34,60900.0,22.4511,22.4954,22.4334,22.4422,60900.0
2009-05-20 10:05:00,25.34,25.38,25.31,25.37,27100.0,22.4422,22.4776,22.4157,22.4688,27100.0
2009-05-20 10:10:00,25.38,25.39,25.31,25.37,29400.0,22.4776,22.4865,22.4157,22.4688,29400.0
2009-05-20 10:15:00,25.36,25.42,25.34,25.41,29700.0,22.4599,22.5131,22.4422,22.5042,29700.0
2009-05-20 10:20:00,25.42,25.46,25.41,25.45,38500.0,22.5131,22.5485,22.5042,22.5396,38500.0
2009-05-20 10:25:00,25.45,25.45,25.42,25.45,30800.0,22.5396,22.5396,22.5131,22.5396,30800.0
2009-05-20 10:30:00,25.45,25.53,25.44,25.5,81300.0,22.5396,22.6105,22.5308,22.5839,81300.0
2009-05-20 10:35:00,25.5,25.6,25.5,25.54,99800.0,22.5839,22.6725,22.5839,22.6193,99800.0
2009-05-20 10:40:00,25.53,25.57,25.51,25.57,44800.0,22.6105,22.6459,22.5928,22.6459,44800.0
2009-05-20 10:45:00,25.57,25.58,25.53,25.53,39500.0,22.6459,22.6548,22.6105,22.6105,39500.0
2009-05-20 10:50:00,25.54,25.63,25.52,25.61,101800.0,22.6193,22.6991,22.6016,22.6813,101800.0
2009-05-20 10:55:00,25.61,25.61,25.54,25.55,41600.0,22.6813,22.6813,22.6193,22.6282,41600.0
2009-05-20 11:00:00,25.55,25.58,25.49,25.49,83500.0,22.6282,22.6548,22.5751,22.5751,83500.0
2009-05-20 11:05:00,25.49,25.51,25.47,25.5,39100.0,22.5751,22.5928,22.5574,22.5839,39100.0
2009-05-20 11:10:00,25.5,25.53,25.48,25.53,43400.0,22.5839,22.6105,22.5662,22.6105,43400.0
2009-05-20 11:15:00,25.53,25.54,25.49,25.53,23300.0,22.6105,22.6193,22.5751,22.6105,23300.0
2009-05-20 11:20:00,25.53,25.55,25.49,25.5,42800.0,22.6105,22.6282,22.5751,22.5839,42800.0
2009-05-20 11:25:00,25.51,25.54,25.5,25.52,16200.0,22.5928,22.6193,22.5839,22.6016,16200.0
2009-05-20 11:30:00,25.53,25.54,25.5,25.5,40100.0,22.6105,22.6193,22.5839,22.5839,40100.0
2009-05-20 11:35:00,25.5,25.51,25.46,25.46,22400.0,22.5839,22.5928,22.5485,22.5485,22400.0
2009-05-20 11:40:00,25.46,25.5,25.45,25.5,21500.0,22.5485,22.5839,22.5396,22.5839,21500.0
2009-05-20 11:45:00,25.5,25.5,25.44,25.45,21500.0,22.5839,22.5839,22.5308,22.5396,21500.0
2009-05-20 11:50:00,25.44,25.48,25.35,25.36,63800.0,22.5308,22.5662,22.4511,22.4599,63800.0
2009-05-20 11:55:00,25.35,25.36,25.32,25.34,37600.0,22.4511,22.4599,22.4245,22.4422,37600.0
2009-05-20 12:00:00,25.34,25.41,25.34,25.39,39500.0,22.4422,22.5042,22.4422,22.4865,39500.0
2009-05-20 12:05:00,25.4,25.4,25.35,25.35,24700.0,22.4954,22.4954,22.4511,22.4511,24700.0
2009-05-20 12:10:00,25.35,25.35,25.33,25.34,31100.0,22.4511,22.4511,22.4334,22.4422,31100.0
2009-05-20 12:15:00,25.34,25.34,25.27,25.3,95800.0,22.4422,22.4422,22.3802,22.4068,95800.0
2009-05-20 12:20:00,25.3,25.39,25.29,25.39,48200.0,22.4068,22.4865,22.3979,22.4865,48200.0
2009-05-20 12:25:00,25.39,25.4,25.37,25.37,20700.0,22.4865,22.4954,22.4688,22.4688,20700.0
2009-05-20 12:30:00,25.38,25.38,25.32,25.32,26600.0,22.4776,22.4776,22.4245,22.4245,26600.0
2009-05-20 12:35:00,25.32,25.33,25.3,25.33,26700.0,22.4245,22.4334,22.4068,22.4334,26700.0
2009-05-20 12:40:00,25.32,25.32,25.3,25.3,4900.0,22.4245,22.4245,22.4068,22.4068,4900.0
2009-05-20 12:45:00,25.31,25.31,25.27,25.27,10300.0,22.4157,22.4157,22.3802,22.3802,10300.0
2009-05-20 12:50:00,25.27,25.31,25.24,25.3,22500.0,22.3802,22.4157,22.3537,22.4068,22500.0
2009-05-20 12:55:00,25.3,25.32,25.2,25.21,33300.0,22.4068,22.4245,22.3182,22.3271,33300.0
2009-05-20 13:00:00,25.21,25.24,25.19,25.22,25700.0,22.3271,22.3537,22.3094,22.3359,25700.0
2009-05-20 13:05:00,25.21,25.25,25.19,25.21,35400.0,22.3271,22.3625,22.3094,22.3271,35400.0
2009-05-20 13:10:00,25.21,25.24,25.2,25.21,37100.0,22.3271,22.3537,22.3182,22.3271,37100.0
2009-05-20 13:15:00,25.21,25.22,25.19,25.19,26300.0,22.3271,22.3359,22.3094,22.3094,26300.0
2009-05-20 13:20:00,25.19,25.23,25.15,25.23,22400.0,22.3094,22.3448,22.2739,22.3448,22400.0
2009-05-20 13:25:00,25.23,25.3,25.22,25.3,14600.0,22.3448,22.4068,22.3359,22.4068,14600.0
2009-05-20 13:30:00,25.29,25.31,25.26,25.3,21900.0,22.3979,22.4157,22.3714,22.4068,21900.0
2009-05-20 13:35:00,25.31,25.37,25.31,25.33,31600.0,22.4157,22.4688,22.4157,22.4334,31600.0
2009-05-20 13:40:00,25.34,25.37,25.31,25.32,14900.0,22.4422,22.4688,22.4157,22.4245,14900.0
2009-05-20 13:45:00,25.31,25.32,25.27,25.28,52300.0,22.4157,22.4245,22.3802,22.3891,52300.0
2009-05-20 13:50:00,25.28,25.29,25.25,25.28,32200.0,22.3891,22.3979,22.3625,22.3891,32200.0
2009-05-20 13:55:00,25.29,25.29,25.28,25.28,12800.0,22.3979,22.3979,22.3891,22.3891,12800.0
2009-05-20 14:00:00,25.28,25.28,25.18,25.2,79600.0,22.3891,22.3891,22.3005,22.3182,79600.0
2009-05-20 14:05:00,25.2,25.3,25.19,25.26,33800.0,22.3182,22.4068,22.3094,22.3714,33800.0
2009-05-20 14:10:00,25.25,25.32,25.25,25.3,94700.0,22.3625,22.4245,22.3625,22.4068,94700.0
2009-05-20 14:15:00,25.3,25.37,25.29,25.37,126500.0,22.4068,22.4688,22.3979,22.4688,126500.0
2009-05-20 14:20:00,25.38,25.39,25.34,25.39,10800.0,22.4776,22.4865,22.4422,22.4865,10800.0
2009-05-20 14:25:00,25.38,25.39,25.33,25.34,23800.0,22.4776,22.4865,22.4334,22.4422,23800.0
2009-05-20 14:30:00,25.34,25.34,25.3,25.32,71700.0,22.4422,22.4422,22.4068,22.4245,71700.0
2009-05-20 14:35:00,25.32,25.35,25.29,25.32,30700.0,22.4245,22.4511,22.3979,22.4245,30700.0
2009-05-20 14:40:00,25.32,25.4,25.32,25.4,64500.0,22.4245,22.4954,22.4245,22.4954,64500.0
2009-05-20 14:45:00,25.39,25.44,25.39,25.44,37800.0,22.4865,22.5308,22.4865,22.5308,37800.0
2009-05-20 14:50:00,25.44,25.48,25.41,25.47,78100.0,22.5308,22.5662,22.5042,22.5574,78100.0
2009-05-20 14:55:00,25.48,25.48,25.39,25.39,28500.0,22.5662,22.5662,22.4865,22.4865,28500.0
2009-05-20 15:00:00,25.39,25.39,25.36,25.37,40000.0,22.4865,22.4865,22.4599,22.4688,40000.0
2009-05-20 15:05:00,25.36,25.4,25.36,25.4,95000.0,22.4599,22.4954,22.4599,22.4954,95000.0
2009-05-20 15:10:00,25.39,25.41,25.35,25.35,82900.0,22.4865,22.5042,22.4511,22.4511,82900.0
2009-05-20 15:15:00,25.35,25.36,25.3,25.34,70200.0,22.4511,22.4599,22.4068,22.4422,70200.0
2009-05-20 15:20:00,25.33,25.33,25.25,25.25,54100.0,22.4334,22.4334,22.3625,22.3625,54100.0
2009-05-20 15:25:00,25.25,25.27,25.23,25.26,91500.0,22.3625,22.3802,22.3448,22.3714,91500.0
2009-05-20 15:30:00,25.26,25.28,25.21,25.23,93600.0,22.3714,22.3891,22.3271,22.3448,93600.0
2009-05-20 15:35:00,25.23,25.28,25.22,25.25,65100.0,22.3448,22.3891,22.3359,22.3625,65100.0
2009-05-20 15:40:00,25.26,25.26,25.11,25.13,105300.0,22.3714,22.3714,22.2385,22.2562,105300.0
2009-05-20 15:45:00,25.14,25.18,25.13,25.15,85900.0,22.2651,22.3005,22.2562,22.2739,85900.0
2009-05-20 15:50:00,25.15,25.18,25.12,25.17,155000.0,22.2739,22.3005,22.2474,22.2917,155000.0
2009-05-20 15:55:00,25.18,25.23,25.16,25.18,299500.0,22.3005,22.3448,22.2828,22.3005,299500.0
2009-05-21 09:30:00,26.03,26.32,25.98,26.29,245000.0,23.0533,23.3102,23.009,23.2836,245000.0
2009-05-21 09:35:00,26.29,26.62,26.17,26.54,297200.0,23.2836,23.5758,23.1773,23.505,297200.0
2009-05-21 09:40:00,26.54,27.16,26.51,27.14,356600.0,23.505,24.0541,23.4784,24.0364,356600.0
2009-05-21 09:45:00,27.16,27.69,27.13,27.68,332200.0,24.0541,24.5235,24.0275,24.5146,332200.0
2009-05-21 09:50:00,27.69,27.74,27.41,27.45,354800.0,24.5235,24.5678,24.2755,24.3109,354800.0
2009-05-21 09:55:00,27.45,27.5,27.27,27.28,245100.0,24.3109,24.3552,24.1515,24.1604,245100.0
2009-05-21 10:00:00,27.28,27.43,27.13,27.15,449300.0,24.1604,24.2932,24.0275,24.0452,449300.0
2009-05-21 10:05:00,27.15,27.36,27.15,27.33,229800.0,24.0452,24.2312,24.0452,24.2047,229800.0
2009-05-21 10:10:00,27.32,27.49,27.24,27.27,160100.0,24.1958,24.3464,24.1249,24.1515,160100.0
2009-05-21 10:15:00,27.27,27.44,27.27,27.35,117400.0,24.1515,24.3021,24.1515,24.2224,117400.0
2009-05-21 10:20:00,27.35,27.43,27.25,27.31,229400.0,24.2224,24.2932,24.1338,24.1869,229400.0
2009-05-21 10:25:00,27.31,27.6,27.31,27.59,115400.0,24.1869,24.4438,24.1869,24.4349,115400.0
2009-05-21 10:30:00,27.59,27.63,27.5,27.62,96600.0,24.4349,24.4703,24.3552,24.4615,96600.0
2009-05-21 10:35:00,27.63,27.67,27.57,27.67,69000.0,24.4703,24.5058,24.4172,24.5058,69000.0
2009-05-21 10:40:00,27.67,27.76,27.62,27.73,128000.0,24.5058,24.5855,24.4615,24.5589,128000.0
2009-05-21 10:45:00,27.73,27.83,27.69,27.73,146900.0,24.5589,24.6475,24.5235,24.5589,146900.0
2009-05-21 10:50:00,27.74,27.76,27.56,27.56,121600.0,24.5678,24.5855,24.4084,24.4084,121600.0
2009-05-21 10:55:00,27.56,27.57,27.42,27.47,151300.0,24.4084,24.4172,24.2844,24.3286,151300.0
2009-05-21 11:00:00,27.46,27.46,27.26,27.38,135900.0,24.3198,24.3198,24.1427,24.2489,135900.0
2009-05-21 11:05:00,27.37,27.39,27.27,27.33,136900.0,24.2401,24.2578,24.1515,24.2047,136900.0
2009-05-21 11:10:00,27.34,27.46,27.33,27.46,224200.0,24.2135,24.3198,24.2047,24.3198,224200.0
2009-05-21 11:15:00,27.46,27.54,27.41,27.49,125600.0,24.3198,24.3906,24.2755,24.3464,125600.0
2009-05-21 11:20:00,27.5,27.55,27.43,27.53,139600.0,24.3552,24.3995,24.2932,24.3818,139600.0
2009-05-21 11:25:00,27.54,27.55,27.47,27.51,60000.0,24.3906,24.3995,24.3286,24.3641,60000.0
2009-05-21 11:30:00,27.5,27.5,27.4,27.43,75200.0,24.3552,24.3552,24.2666,24.2932,75200.0
2009-05-21 11:35:00,27.43,27.53,27.41,27.43,102800.0,24.2932,24.3818,24.2755,24.2932,102800.0
2009-05-21 11:40:00,27.44,27.49,27.42,27.46,43500.0,24.3021,24.3464,24.2844,24.3198,43500.0
2009-05-21 11:45:00,27.47,27.47,27.42,27.47,16200.0,24.3286,24.3286,24.2844,24.3286,16200.0
2009-05-21 11:50:00,27.47,27.54,27.46,27.53,48700.0,24.3286,24.3906,24.3198,24.3818,48700.0
2009-05-21 11:55:00,27.54,27.58,27.51,27.51,74500.0,24.3906,24.4261,24.3641,24.3641,74500.0
2009-05-21 12:00:00,27.52,27.54,27.49,27.5,57300.0,24.3729,24.3906,24.3464,24.3552,57300.0
2009-05-21 12:05:00,27.51,27.51,27.45,27.48,35800.0,24.3641,24.3641,24.3109,24.3375,35800.0
2009-05-21 12:10:00,27.48,27.49,27.43,27.45,32300.0,24.3375,24.3464,24.2932,24.3109,32300.0
2009-05-21 12:15:00,27.44,27.48,27.43,27.43,57900.0,24.3021,24.3375,24.2932,24.2932,57900.0
2009-05-21 12:20:00,27.43,27.45,27.37,27.44,87500.0,24.2932,24.3109,24.2401,24.3021,87500.0
2009-05-21 12:25:00,27.43,27.48,27.4,27.48,33000.0,24.2932,24.3375,24.2666,24.3375,33000.0
2009-05-21 12:30:00,27.47,27.51,27.45,27.48,42600.0,24.3286,24.3641,24.3109,24.3375,42600.0
2009-05-21 12:35:00,27.47,27.57,27.44,27.56,68900.0,24.3286,24.4172,24.3021,24.4084,68900.0
2009-05-21 12:40:00,27.56,27.57,27.45,27.51,42800.0,24.4084,24.4172,24.3109,24.3641,42800.0
2009-05-21 12:45:00,27.5,27.56,27.49,27.56,24300.0,24.3552,24.4084,24.3464,24.4084,24300.0
2009-05-21 12:50:00,27.56,27.56,27.48,27.54,54000.0,24.4084,24.4084,24.3375,24.3906,54000.0
2009-05-21 12:55:00,27.55,27.6,27.53,27.58,61300.0,24.3995,24.4438,24.3818,24.4261,61300.0
2009-05-21 13:00:00,27.58,27.65,27.58,27.58,60100.0,24.4261,24.4881,24.4261,24.4261,60100.0
2009-05-21 13:05:00,27.58,27.63,27.54,27.54,55700.0,24.4261,24.4703,24.3906,24.3906,55700.0
2009-05-21 13:10:00,27.54,27.56,27.53,27.54,21900.0,24.3906,24.4084,24.3818,24.3906,21900.0
2009-05-21 13:15:00,27.54,27.57,27.45,27.46,32900.0,24.3906,24.4172,24.3109,24.3198,32900.0
2009-05-21 13:20:00,27.45,27.53,27.45,27.53,62400.0,24.3109,24.3818,24.3109,24.3818,62400.0
2009-05-21 13:25:00,27.52,27.53,27.41,27.45,90000.0,24.3729,24.3818,24.2755,24.3109,90000.0
2009-05-21 13:30:00,27.46,27.49,27.44,27.44,32100.0,24.3198,24.3464,24.3021,24.3021,32100.0
2009-05-21 13:35:00,27.43,27.48,27.4,27.42,91400.0,24.2932,24.3375,24.2666,24.2844,91400.0
2009-05-21 13:40:00,27.42,27.43,27.37,27.4,46300.0,24.2844,24.2932,24.2401,24.2666,46300.0
2009-05-21 13:45:00,27.39,27.48,27.39,27.47,50700.0,24.2578,24.3375,24.2578,24.3286,50700.0
2009-05-21 13:50:00,27.46,27.48,27.43,27.43,37000.0,24.3198,24.3375,24.2932,24.2932,37000.0
2009-05-21 13:55:00,27.43,27.46,27.37,27.41,79000.0,24.2932,24.3198,24.2401,24.2755,79000.0
2009-05-21 14:00:00,27.41,27.47,27.35,27.35,68700.0,24.2755,24.3286,24.2224,24.2224,68700.0
2009-05-21 14:05:00,27.35,27.37,27.27,27.31,73600.0,24.2224,24.2401,24.1515,24.1869,73600.0
2009-05-21 14:10:00,27.31,27.32,27.23,27.24,55500.0,24.1869,24.1958,24.1161,24.1249,55500.0
2009-05-21 14:15:00,27.23,27.28,27.22,27.27,48300.0,24.1161,24.1604,24.1072,24.1515,48300.0
2009-05-21 14:20:00,27.27,27.29,27.21,27.24,56700.0,24.1515,24.1692,24.0984,24.1249,56700.0
2009-05-21 14:25:00,27.24,27.26,27.21,27.25,43100.0,24.1249,24.1427,24.0984,24.1338,43100.0
2009-05-21 14:30:00,27.25,27.3,27.2,27.3,67600.0,24.1338,24.1781,24.0895,24.1781,67600.0
2009-05-21 14:35:00,27.31,27.31,27.22,27.23,56200.0,24.1869,24.1869,24.1072,24.1161,56200.0
2009-05-21 14:40:00,27.23,27.24,27.19,27.2,48300.0,24.1161,24.1249,24.0807,24.0895,48300.0
2009-05-21 14:45:00,27.2,27.21,27.15,27.2,56800.0,24.0895,24.0984,24.0452,24.0895,56800.0
2009-05-21 14:50:00,27.2,27.22,27.2,27.22,36800.0,24.0895,24.1072,24.0895,24.1072,36800.0
2009-05-21 14:55:00,27.21,27.25,27.17,27.25,60000.0,24.0984,24.1338,24.0629,24.1338,60000.0
2009-05-21 15:00:00,27.25,27.3,27.22,27.23,101700.0,24.1338,24.1781,24.1072,24.1161,101700.0
2009-05-21 15:05:00,27.23,27.24,27.17,27.17,78400.0,24.1161,24.1249,24.0629,24.0629,78400.0
2009-05-21 15:10:00,27.17,27.25,27.17,27.21,91200.0,24.0629,24.1338,24.0629,24.0984,91200.0
2009-05-21 15:15:00,27.22,27.3,27.21,27.26,79300.0,24.1072,24.1781,24.0984,24.1427,79300.0
2009-05-21 15:20:00,27.25,27.26,27.2,27.24,114600.0,24.1338,24.1427,24.0895,24.1249,114600.0
2009-05-21 15:25:00,27.24,27.26,27.18,27.24,109000.0,24.1249,24.1427,24.0718,24.1249,109000.0
2009-05-21 15:30:00,27.23,27.35,27.23,27.32,149600.0,24.1161,24.2224,24.1161,24.1958,149600.0
2009-05-21 15:35:00,27.32,27.33,27.29,27.29,90800.0,24.1958,24.2047,24.1692,24.1692,90800.0
2009-05-21 15:40:00,27.28,27.33,27.23,27.33,167800.0,24.1604,24.2047,24.1161,24.2047,167800.0
2009-05-21 15:45:00,27.32,27.39,27.31,27.33,137600.0,24.1958,24.2578,24.1869,24.2047,137600.0
2009-05-21 15:50:00,27.33,27.4,27.28,27.36,206000.0,24.2047,24.2666,24.1604,24.2312,206000.0
2009-05-21 15:55:00,27.36,27.37,27.25,27.3,322400.0,24.2312,24.2401,24.1338,24.1781,322400.0
2009-05-22 09:30:00,27.35,27.35,26.85,26.85,158600.0,24.2224,24.2224,23.7795,23.7795,158600.0
2009-05-22 09:35:00,26.91,26.98,26.67,26.67,160500.0,23.8327,23.8947,23.6201,23.6201,160500.0
2009-05-22 09:40:00,26.68,26.75,26.63,26.68,96500.0,23.629,23.691,23.5847,23.629,96500.0
2009-05-22 09:45:00,26.66,26.7,26.55,26.66,75400.0,23.6113,23.6467,23.5139,23.6113,75400.0
2009-05-22 09:50:00,26.66,26.66,26.51,26.62,67700.0,23.6113,23.6113,23.4784,23.5758,67700.0
2009-05-22 09:55:00,26.63,26.76,26.6,26.72,48700.0,23.5847,23.6998,23.5581,23.6644,48700.0
2009-05-22 10:00:00,26.72,26.83,26.65,26.82,72200.0,23.6644,23.7618,23.6024,23.753,72200.0
2009-05-22 10:05:00,26.81,26.92,26.81,26.86,57700.0,23.7441,23.8415,23.7441,23.7884,57700.0
2009-05-22 10:10:00,26.86,26.93,26.82,26.87,60400.0,23.7884,23.8504,23.753,23.7973,60400.0
2009-05-22 10:15:00,26.87,27.0,26.83,26.95,56700.0,23.7973,23.9124,23.7618,23.8681,56700.0
2009-05-22 10:20:00,26.95,27.0,26.93,26.99,59500.0,23.8681,23.9124,23.8504,23.9035,59500.0
2009-05-22 10:25:00,26.99,27.0,26.9,26.9,42700.0,23.9035,23.9124,23.8238,23.8238,42700.0
2009-05-22 10:30:00,26.9,26.91,26.79,26.81,71400.0,23.8238,23.8327,23.7264,23.7441,71400.0
2009-05-22 10:35:00,26.8,26.83,26.77,26.79,42900.0,23.7353,23.7618,23.7087,23.7264,42900.0
2009-05-22 10:40:00,26.79,26.95,26.78,26.94,42400.0,23.7264,23.8681,23.7175,23.8593,42400.0
2009-05-22 10:45:00,26.95,27.0,26.93,26.96,35400.0,23.8681,23.9124,23.8504,23.877,35400.0
2009-05-22 10:50:00,26.96,26.98,26.92,26.92,32200.0,23.877,23.8947,23.8415,23.8415,32200.0
2009-05-22 10:55:00,26.92,26.92,26.87,26.88,21200.0,23.8415,23.8415,23.7973,23.8061,21200.0
2009-05-22 11:00:00,26.89,26.9,26.85,26.85,24300.0,23.815,23.8238,23.7795,23.7795,24300.0
2009-05-22 11:05:00,26.86,26.93,26.83,26.93,31400.0,23.7884,23.8504,23.7618,23.8504,31400.0
2009-05-22 11:10:00,26.92,26.94,26.89,26.94,56100.0,23.8415,23.8593,23.815,23.8593,56100.0
2009-05-22 11:15:00,26.93,26.94,26.9,26.93,40000.0,23.8504,23.8593,23.8238,23.8504,40000.0
2009-05-22 11:20:00,26.93,26.97,26.93,26.96,21000.0,23.8504,23.8858,23.8504,23.877,21000.0
2009-05-22 11:25:00,26.97,26.97,26.9,26.91,48500.0,23.8858,23.8858,23.8238,23.8327,48500.0
2009-05-22 11:30:00,26.92,26.93,26.88,26.88,51900.0,23.8415,23.8504,23.8061,23.8061,51900.0
2009-05-22 11:35:00,26.89,26.89,26.87,26.87,13100.0,23.815,23.815,23.7973,23.7973,13100.0
2009-05-22 11:40:00,26.87,26.88,26.85,26.86,14100.0,23.7973,23.8061,23.7795,23.7884,14100.0
2009-05-22 11:45:00,26.86,26.86,26.83,26.83,31300.0,23.7884,23.7884,23.7618,23.7618,31300.0
2009-05-22 11:50:00,26.83,26.83,26.76,26.79,60600.0,23.7618,23.7618,23.6998,23.7264,60600.0
2009-05-22 11:55:00,26.79,26.82,26.77,26.79,33600.0,23.7264,23.753,23.7087,23.7264,33600.0
2009-05-22 12:00:00,26.8,26.85,26.79,26.82,37500.0,23.7353,23.7795,23.7264,23.753,37500.0
2009-05-22 12:05:00,26.82,26.86,26.82,26.86,18500.0,23.753,23.7884,23.753,23.7884,18500.0
2009-05-22 12:10:00,26.85,26.89,26.85,26.85,28600.0,23.7795,23.815,23.7795,23.7795,28600.0
2009-05-22 12:15:00,26.85,26.85,26.82,26.83,21800.0,23.7795,23.7795,23.753,23.7618,21800.0
2009-05-22 12:20:00,26.84,26.85,26.78,26.78,26300.0,23.7707,23.7795,23.7175,23.7175,26300.0
2009-05-22 12:25:00,26.78,26.79,26.72,26.72,37200.0,23.7175,23.7264,23.6644,23.6644,37200.0
2009-05-22 12:30:00,26.72,26.74,26.72,26.74,17100.0,23.6644,23.6821,23.6644,23.6821,17100.0
2009-05-22 12:35:00,26.74,26.82,26.74,26.81,20400.0,23.6821,23.753,23.6821,23.7441,20400.0
2009-05-22 12:40:00,26.82,26.86,26.82,26.85,15100.0,23.753,23.7884,23.753,23.7795,15100.0
2009-05-22 12:45:00,26.86,26.86,26.85,26.85,9100.0,23.7884,23.7884,23.7795,23.7795,9100.0
2009-05-22 12:50:00,26.86,26.89,26.86,26.89,22100.0,23.7884,23.815,23.7884,23.815,22100.0
2009-05-22 12:55:00,26.89,26.93,26.88,26.92,21900.0,23.815,23.8504,23.8061,23.8415,21900.0
2009-05-22 13:00:00,26.93,26.95,26.92,26.94,18100.0,23.8504,23.8681,23.8415,23.8593,18100.0
2009-05-22 13:05:00,26.95,26.95,26.89,26.89,37700.0,23.8681,23.8681,23.815,23.815,37700.0
2009-05-22 13:10:00,26.89,26.9,26.84,26.86,41300.0,23.815,23.8238,23.7707,23.7884,41300.0
2009-05-22 13:15:00,26.86,26.87,26.84,26.84,18400.0,23.7884,23.7973,23.7707,23.7707,18400.0
2009-05-22 13:20:00,26.84,26.87,26.84,26.87,22400.0,23.7707,23.7973,23.7707,23.7973,22400.0
2009-05-22 13:25:00,26.87,26.88,26.86,26.86,22500.0,23.7973,23.8061,23.7884,23.7884,22500.0
2009-05-22 13:30:00,26.86,26.87,26.76,26.77,47600.0,23.7884,23.7973,23.6998,23.7087,47600.0
2009-05-22 13:35:00,26.77,26.78,26.76,26.78,14600.0,23.7087,23.7175,23.6998,23.7175,14600.0
2009-05-22 13:40:00,26.78,26.84,26.77,26.84,22100.0,23.7175,23.7707,23.7087,23.7707,22100.0
2009-05-22 13:45:00,26.84,26.88,26.82,26.86,13200.0,23.7707,23.8061,23.753,23.7884,13200.0
2009-05-22 13:50:00,26.86,26.88,26.82,26.82,24900.0,23.7884,23.8061,23.753,23.753,24900.0
2009-05-22 13:55:00,26.82,26.87,26.8,26.86,53800.0,23.753,23.7973,23.7353,23.7884,53800.0
2009-05-22 14:00:00,26.87,26.88,26.86,26.86,22700.0,23.7973,23.8061,23.7884,23.7884,22700.0
2009-05-22 14:05:00,26.86,26.86,26.81,26.81,30300.0,23.7884,23.7884,23.7441,23.7441,30300.0
2009-05-22 14:10:00,26.82,26.84,26.81,26.84,50000.0,23.753,23.7707,23.7441,23.7707,50000.0
2009-05-22 14:15:00,26.84,26.86,26.82,26.85,17400.0,23.7707,23.7884,23.753,23.7795,17400.0
2009-05-22 14:20:00,26.86,26.9,26.85,26.9,32800.0,23.7884,23.8238,23.7795,23.8238,32800.0
2009-05-22 14:25:00,26.9,26.91,26.89,26.91,10300.0,23.8238,23.8327,23.815,23.8327,10300.0
2009-05-22 14:30:00,26.91,26.91,26.86,26.87,35700.0,23.8327,23.8327,23.7884,23.7973,35700.0
2009-05-22 14:35:00,26.87,26.87,26.86,26.87,10600.0,23.7973,23.7973,23.7884,23.7973,10600.0
2009-05-22 14:40:00,26.87,26.9,26.86,26.89,51600.0,23.7973,23.8238,23.7884,23.815,51600.0
2009-05-22 14:45:00,26.89,26.89,26.87,26.88,22500.0,23.815,23.815,23.7973,23.8061,22500.0
2009-05-22 14:50:00,26.87,26.88,26.81,26.81,60400.0,23.7973,23.8061,23.7441,23.7441,60400.0
2009-05-22 14:55:00,26.82,26.88,26.8,26.87,55800.0,23.753,23.8061,23.7353,23.7973,55800.0
2009-05-22 15:00:00,26.86,26.87,26.86,26.87,13600.0,23.7884,23.7973,23.7884,23.7973,13600.0
2009-05-22 15:05:00,26.86,26.87,26.86,26.86,21700.0,23.7884,23.7973,23.7884,23.7884,21700.0
2009-05-22 15:10:00,26.86,26.9,26.86,26.89,40300.0,23.7884,23.8238,23.7884,23.815,40300.0
2009-05-22 15:15:00,26.89,26.9,26.78,26.8,87500.0,23.815,23.8238,23.7175,23.7353,87500.0
2009-05-22 15:20:00,26.81,26.81,26.74,26.74,62900.0,23.7441,23.7441,23.6821,23.6821,62900.0
2009-05-22 15:25:00,26.73,26.74,26.7,26.72,58000.0,23.6733,23.6821,23.6467,23.6644,58000.0
2009-05-22 15:30:00,26.72,26.8,26.71,26.78,100400.0,23.6644,23.7353,23.6556,23.7175,100400.0
2009-05-22 15:35:00,26.78,26.82,26.77,26.79,71300.0,23.7175,23.753,23.7087,23.7264,71300.0
2009-05-22 15:40:00,26.79,26.8,26.75,26.77,61000.0,23.7264,23.7353,23.691,23.7087,61000.0
2009-05-22 15:45:00,26.78,26.78,26.66,26.68,115800.0,23.7175,23.7175,23.6113,23.629,115800.0
2009-05-22 15:50:00,26.69,26.7,26.65,26.66,158900.0,23.6378,23.6467,23.6024,23.6113,158900.0
2009-05-22 15:55:00,26.66,26.68,26.58,26.63,373100.0,23.6113,23.629,23.5404,23.5847,373100.0
2009-05-26 09:30:00,26.53,26.77,26.51,26.61,110400.0,23.4961,23.7087,23.4784,23.567,110400.0
2009-05-26 09:35:00,26.58,26.82,26.58,26.79,115400.0,23.5404,23.753,23.5404,23.7264,115400.0
2009-05-26 09:40:00,26.8,26.98,26.77,26.9,95100.0,23.7353,23.8947,23.7087,23.8238,95100.0
2009-05-26 09:45:00,26.9,26.93,26.86,26.89,57100.0,23.8238,23.8504,23.7884,23.815,57100.0
2009-05-26 09:50:00,26.88,26.97,26.86,26.86,66200.0,23.8061,23.8858,23.7884,23.7884,66200.0
2009-05-26 09:55:00,26.86,26.94,26.86,26.94,63200.0,23.7884,23.8593,23.7884,23.8593,63200.0
2009-05-26 10:00:00,26.94,27.19,26.94,27.16,175800.0,23.8593,24.0807,23.8593,24.0541,175800.0
2009-05-26 10:05:00,27.17,27.25,27.13,27.22,108900.0,24.0629,24.1338,24.0275,24.1072,108900.0
2009-05-26 10:10:00,27.21,27.3,27.21,27.26,108100.0,24.0984,24.1781,24.0984,24.1427,108100.0
2009-05-26 10:15:00,27.26,27.35,27.19,27.23,159200.0,24.1427,24.2224,24.0807,24.1161,159200.0
2009-05-26 10:20:00,27.23,27.23,27.12,27.12,116300.0,24.1161,24.1161,24.0187,24.0187,116300.0
2009-05-26 10:25:00,27.12,27.17,27.04,27.1,75900.0,24.0187,24.0629,23.9478,24.001,75900.0
2009-05-26 10:30:00,27.1,27.24,27.1,27.23,119000.0,24.001,24.1249,24.001,24.1161,119000.0
2009-05-26 10:35:00,27.22,27.34,27.22,27.24,60800.0,24.1072,24.2135,24.1072,24.1249,60800.0
2009-05-26 10:40:00,27.24,27.26,27.18,27.18,41500.0,24.1249,24.1427,24.0718,24.0718,41500.0
2009-05-26 10:45:00,27.18,27.29,27.17,27.25,60700.0,24.0718,24.1692,24.0629,24.1338,60700.0
2009-05-26 10:50:00,27.24,27.37,27.23,27.33,42900.0,24.1249,24.2401,24.1161,24.2047,42900.0
2009-05-26 10:55:00,27.33,27.34,27.22,27.26,58800.0,24.2047,24.2135,24.1072,24.1427,58800.0
2009-05-26 11:00:00,27.26,27.33,27.26,27.3,46100.0,24.1427,24.2047,24.1427,24.1781,46100.0
2009-05-26 11:05:00,27.3,27.35,27.3,27.31,40600.0,24.1781,24.2224,24.1781,24.1869,40600.0
2009-05-26 11:10:00,27.31,27.35,27.28,27.35,41500.0,24.1869,24.2224,24.1604,24.2224,41500.0
2009-05-26 11:15:00,27.34,27.36,27.28,27.36,35200.0,24.2135,24.2312,24.1604,24.2312,35200.0
2009-05-26 11:20:00,27.37,27.44,27.37,27.44,50500.0,24.2401,24.3021,24.2401,24.3021,50500.0
2009-05-26 11:25:00,27.44,27.45,27.39,27.42,32000.0,24.3021,24.3109,24.2578,24.2844,32000.0
2009-05-26 11:30:00,27.43,27.44,27.4,27.42,25900.0,24.2932,24.3021,24.2666,24.2844,25900.0
2009-05-26 11:35:00,27.41,27.41,27.37,27.37,28500.0,24.2755,24.2755,24.2401,24.2401,28500.0
2009-05-26 11:40:00,27.39,27.47,27.39,27.47,33500.0,24.2578,24.3286,24.2578,24.3286,33500.0
2009-05-26 11:45:00,27.47,27.49,27.44,27.45,43200.0,24.3286,24.3464,24.3021,24.3109,43200.0
2009-05-26 11:50:00,27.45,27.49,27.45,27.48,27400.0,24.3109,24.3464,24.3109,24.3375,27400.0
2009-05-26 11:55:00,27.49,27.49,27.48,27.48,14800.0,24.3464,24.3464,24.3375,24.3375,14800.0
2009-05-26 12:00:00,27.49,27.53,27.48,27.51,65700.0,24.3464,24.3818,24.3375,24.3641,65700.0
2009-05-26 12:05:00,27.5,27.51,27.44,27.44,33400.0,24.3552,24.3641,24.3021,24.3021,33400.0
2009-05-26 12:10:00,27.45,27.47,27.44,27.47,19900.0,24.3109,24.3286,24.3021,24.3286,19900.0
2009-05-26 12:15:00,27.47,27.54,27.46,27.48,44000.0,24.3286,24.3906,24.3198,24.3375,44000.0
2009-05-26 12:20:00,27.47,27.48,27.44,27.48,29300.0,24.3286,24.3375,24.3021,24.3375,29300.0
2009-05-26 12:25:00,27.48,27.51,27.44,27.46,46400.0,24.3375,24.3641,24.3021,24.3198,46400.0
2009-05-26 12:30:00,27.45,27.51,27.44,27.47,47600.0,24.3109,24.3641,24.3021,24.3286,47600.0
2009-05-26 12:35:00,27.48,27.53,27.48,27.52,25500.0,24.3375,24.3818,24.3375,24.3729,25500.0
2009-05-26 12:40:00,27.52,27.53,27.51,27.53,15300.0,24.3729,24.3818,24.3641,24.3818,15300.0
2009-05-26 12:45:00,27.53,27.58,27.49,27.58,45200.0,24.3818,24.4261,24.3464,24.4261,45200.0
2009-05-26 12:50:00,27.58,27.58,27.51,27.53,56000.0,24.4261,24.4261,24.3641,24.3818,56000.0
2009-05-26 12:55:00,27.52,27.52,27.48,27.49,18500.0,24.3729,24.3729,24.3375,24.3464,18500.0
2009-05-26 13:00:00,27.49,27.54,27.47,27.54,23100.0,24.3464,24.3906,24.3286,24.3906,23100.0
2009-05-26 13:05:00,27.54,27.55,27.5,27.5,30400.0,24.3906,24.3995,24.3552,24.3552,30400.0
2009-05-26 13:10:00,27.5,27.52,27.48,27.5,31800.0,24.3552,24.3729,24.3375,24.3552,31800.0
2009-05-26 13:15:00,27.5,27.58,27.49,27.57,50500.0,24.3552,24.4261,24.3464,24.4172,50500.0
2009-05-26 13:20:00,27.57,27.59,27.54,27.59,61200.0,24.4172,24.4349,24.3906,24.4349,61200.0
2009-05-26 13:25:00,27.59,27.62,27.57,27.62,26800.0,24.4349,24.4615,24.4172,24.4615,26800.0
2009-05-26 13:30:00,27.62,27.63,27.57,27.63,37900.0,24.4615,24.4703,24.4172,24.4703,37900.0
2009-05-26 13:35:00,27.63,27.63,27.59,27.59,24900.0,24.4703,24.4703,24.4349,24.4349,24900.0
2009-05-26 13:40:00,27.59,27.63,27.56,27.62,30200.0,24.4349,24.4703,24.4084,24.4615,30200.0
2009-05-26 13:45:00,27.63,27.65,27.61,27.63,37200.0,24.4703,24.4881,24.4526,24.4703,37200.0
2009-05-26 13:50:00,27.61,27.61,27.58,27.61,38600.0,24.4526,24.4526,24.4261,24.4526,38600.0
2009-05-26 13:55:00,27.6,27.67,27.6,27.63,81800.0,24.4438,24.5058,24.4438,24.4703,81800.0
2009-05-26 14:00:00,27.63,27.69,27.62,27.69,74500.0,24.4703,24.5235,24.4615,24.5235,74500.0
2009-05-26 14:05:00,27.68,27.71,27.68,27.71,50000.0,24.5146,24.5412,24.5146,24.5412,50000.0
2009-05-26 14:10:00,27.71,27.73,27.67,27.7,49900.0,24.5412,24.5589,24.5058,24.5323,49900.0
2009-05-26 14:15:00,27.7,27.75,27.69,27.72,48400.0,24.5323,24.5766,24.5235,24.5501,48400.0
2009-05-26 14:20:00,27.72,27.72,27.63,27.63,68900.0,24.5501,24.5501,24.4703,24.4703,68900.0
2009-05-26 14:25:00,27.63,27.67,27.63,27.64,59100.0,24.4703,24.5058,24.4703,24.4792,59100.0
2009-05-26 14:30:00,27.63,27.67,27.63,27.64,57300.0,24.4703,24.5058,24.4703,24.4792,57300.0
2009-05-26 14:35:00,27.64,27.66,27.64,27.65,71800.0,24.4792,24.4969,24.4792,24.4881,71800.0
2009-05-26 14:40:00,27.66,27.72,27.64,27.65,48800.0,24.4969,24.5501,24.4792,24.4881,48800.0
2009-05-26 14:45:00,27.65,27.67,27.63,27.63,73900.0,24.4881,24.5058,24.4703,24.4703,73900.0
2009-05-26 14:50:00,27.62,27.63,27.6,27.62,68600.0,24.4615,24.4703,24.4438,24.4615,68600.0
2009-05-26 14:55:00,27.62,27.65,27.6,27.61,94500.0,24.4615,24.4881,24.4438,24.4526,94500.0
2009-05-26 15:00:00,27.61,27.67,27.61,27.66,143200.0,24.4526,24.5058,24.4526,24.4969,143200.0
2009-05-26 15:05:00,27.65,27.68,27.64,27.66,98800.0,24.4881,24.5146,24.4792,24.4969,98800.0
2009-05-26 15:10:00,27.66,27.7,27.64,27.68,147900.0,24.4969,24.5323,24.4792,24.5146,147900.0
2009-05-26 15:15:00,27.68,27.68,27.59,27.65,135800.0,24.5146,24.5146,24.4349,24.4881,135800.0
2009-05-26 15:20:00,27.65,27.7,27.62,27.65,141600.0,24.4881,24.5323,24.4615,24.4881,141600.0
2009-05-26 15:25:00,27.66,27.67,27.61,27.62,74900.0,24.4969,24.5058,24.4526,24.4615,74900.0
2009-05-26 15:30:00,27.6,27.67,27.59,27.65,113800.0,24.4438,24.5058,24.4349,24.4881,113800.0
2009-05-26 15:35:00,27.65,27.69,27.6,27.69,87400.0,24.4881,24.5235,24.4438,24.5235,87400.0
2009-05-26 15:40:00,27.68,27.69,27.62,27.66,89400.0,24.5146,24.5235,24.4615,24.4969,89400.0
2009-05-26 15:45:00,27.66,27.66,27.56,27.64,180300.0,24.4969,24.4969,24.4084,24.4792,180300.0
2009-05-26 15:50:00,27.64,27.68,27.6,27.66,145400.0,24.4792,24.5146,24.4438,24.4969,145400.0
2009-05-26 15:55:00,27.65,27.73,27.64,27.65,308300.0,24.4881,24.5589,24.4792,24.4881,308300.0
2009-05-27 09:30:00,27.75,27.91,27.19,27.23,81800.0,24.5766,24.7183,24.0807,24.1161,81800.0
2009-05-27 09:35:00,27.26,27.47,27.23,27.44,37400.0,24.1427,24.3286,24.1161,24.3021,37400.0
2009-05-27 09:40:00,27.44,27.49,27.36,27.43,37100.0,24.3021,24.3464,24.2312,24.2932,37100.0
2009-05-27 09:45:00,27.43,27.53,27.41,27.5,57900.0,24.2932,24.3818,24.2755,24.3552,57900.0
2009-05-27 09:50:00,27.5,27.53,27.43,27.48,59600.0,24.3552,24.3818,24.2932,24.3375,59600.0
2009-05-27 09:55:00,27.49,27.5,27.41,27.43,50900.0,24.3464,24.3552,24.2755,24.2932,50900.0
2009-05-27 10:00:00,27.45,27.53,27.31,27.37,52800.0,24.3109,24.3818,24.1869,24.2401,52800.0
2009-05-27 10:05:00,27.37,27.43,27.3,27.39,40200.0,24.2401,24.2932,24.1781,24.2578,40200.0
2009-05-27 10:10:00,27.4,27.5,27.36,27.46,18600.0,24.2666,24.3552,24.2312,24.3198,18600.0
2009-05-27 10:15:00,27.46,27.51,27.45,27.51,17400.0,24.3198,24.3641,24.3109,24.3641,17400.0
2009-05-27 10:20:00,27.51,27.59,27.48,27.57,38300.0,24.3641,24.4349,24.3375,24.4172,38300.0
2009-05-27 10:25:00,27.56,27.57,27.48,27.48,36200.0,24.4084,24.4172,24.3375,24.3375,36200.0
2009-05-27 10:30:00,27.49,27.51,27.42,27.47,40700.0,24.3464,24.3641,24.2844,24.3286,40700.0
2009-05-27 10:35:00,27.47,27.6,27.43,27.52,47800.0,24.3286,24.4438,24.2932,24.3729,47800.0
2009-05-27 10:40:00,27.53,27.59,27.42,27.42,31200.0,24.3818,24.4349,24.2844,24.2844,31200.0
2009-05-27 10:45:00,27.41,27.46,27.38,27.46,34500.0,24.2755,24.3198,24.2489,24.3198,34500.0
2009-05-27 10:50:00,27.47,27.5,27.42,27.43,27300.0,24.3286,24.3552,24.2844,24.2932,27300.0
2009-05-27 10:55:00,27.44,27.52,27.44,27.49,12700.0,24.3021,24.3729,24.3021,24.3464,12700.0
2009-05-27 11:00:00,27.48,27.49,27.4,27.4,27700.0,24.3375,24.3464,24.2666,24.2666,27700.0
2009-05-27 11:05:00,27.4,27.45,27.38,27.4,58800.0,24.2666,24.3109,24.2489,24.2666,58800.0
2009-05-27 11:10:00,27.41,27.43,27.36,27.39,144100.0,24.2755,24.2932,24.2312,24.2578,144100.0
2009-05-27 11:15:00,27.39,27.39,27.35,27.36,57300.0,24.2578,24.2578,24.2224,24.2312,57300.0
2009-05-27 11:20:00,27.36,27.36,27.3,27.3,54900.0,24.2312,24.2312,24.1781,24.1781,54900.0
2009-05-27 11:25:00,27.3,27.38,27.3,27.37,67000.0,24.1781,24.2489,24.1781,24.2401,67000.0
2009-05-27 11:30:00,27.36,27.38,27.32,27.37,44800.0,24.2312,24.2489,24.1958,24.2401,44800.0
2009-05-27 11:35:00,27.37,27.37,27.33,27.34,29300.0,24.2401,24.2401,24.2047,24.2135,29300.0
2009-05-27 11:40:00,27.34,27.34,27.29,27.32,25400.0,24.2135,24.2135,24.1692,24.1958,25400.0
2009-05-27 11:45:00,27.31,27.32,27.29,27.31,20600.0,24.1869,24.1958,24.1692,24.1869,20600.0
2009-05-27 11:50:00,27.32,27.35,27.31,27.32,47500.0,24.1958,24.2224,24.1869,24.1958,47500.0
2009-05-27 11:55:00,27.32,27.36,27.29,27.36,13600.0,24.1958,24.2312,24.1692,24.2312,13600.0
2009-05-27 12:00:00,27.37,27.41,27.35,27.36,32000.0,24.2401,24.2755,24.2224,24.2312,32000.0
2009-05-27 12:05:00,27.35,27.36,27.32,27.35,21000.0,24.2224,24.2312,24.1958,24.2224,21000.0
2009-05-27 12:10:00,27.35,27.38,27.32,27.37,24100.0,24.2224,24.2489,24.1958,24.2401,24100.0
2009-05-27 12:15:00,27.38,27.38,27.34,27.36,23200.0,24.2489,24.2489,24.2135,24.2312,23200.0
2009-05-27 12:20:00,27.36,27.36,27.28,27.32,34200.0,24.2312,24.2312,24.1604,24.1958,34200.0
2009-05-27 12:25:00,27.32,27.32,27.22,27.24,66300.0,24.1958,24.1958,24.1072,24.1249,66300.0
2009-05-27 12:30:00,27.24,27.24,27.22,27.22,50500.0,24.1249,24.1249,24.1072,24.1072,50500.0
2009-05-27 12:35:00,27.23,27.23,27.2,27.23,58000.0,24.1161,24.1161,24.0895,24.1161,58000.0
2009-05-27 12:40:00,27.23,27.23,27.18,27.2,49700.0,24.1161,24.1161,24.0718,24.0895,49700.0
2009-05-27 12:45:00,27.21,27.21,27.16,27.19,71900.0,24.0984,24.0984,24.0541,24.0807,71900.0
2009-05-27 12:50:00,27.18,27.22,27.18,27.18,31100.0,24.0718,24.1072,24.0718,24.0718,31100.0
2009-05-27 12:55:00,27.18,27.19,27.11,27.19,42200.0,24.0718,24.0807,24.0098,24.0807,42200.0
2009-05-27 13:00:00,27.19,27.19,27.15,27.17,68900.0,24.0807,24.0807,24.0452,24.0629,68900.0
2009-05-27 13:05:00,27.17,27.17,27.08,27.09,52300.0,24.0629,24.0629,23.9832,23.9921,52300.0
2009-05-27 13:10:00,27.1,27.15,27.09,27.12,21300.0,24.001,24.0452,23.9921,24.0187,21300.0
2009-05-27 13:15:00,27.13,27.17,27.12,27.16,12700.0,24.0275,24.0629,24.0187,24.0541,12700.0
2009-05-27 13:20:00,27.16,27.17,27.14,27.16,30300.0,24.0541,24.0629,24.0364,24.0541,30300.0
2009-05-27 13:25:00,27.17,27.17,27.1,27.1,23300.0,24.0629,24.0629,24.001,24.001,23300.0
2009-05-27 13:30:00,27.11,27.12,27.04,27.04,39800.0,24.0098,24.0187,23.9478,23.9478,39800.0
2009-05-27 13:35:00,27.04,27.04,26.97,26.97,48200.0,23.9478,23.9478,23.8858,23.8858,48200.0
2009-05-27 13:40:00,26.96,27.03,26.95,27.01,36800.0,23.877,23.939,23.8681,23.9212,36800.0
2009-05-27 13:45:00,27.0,27.0,26.88,26.9,83500.0,23.9124,23.9124,23.8061,23.8238,83500.0
2009-05-27 13:50:00,26.9,26.93,26.81,26.93,80300.0,23.8238,23.8504,23.7441,23.8504,80300.0
2009-05-27 13:55:00,26.93,26.96,26.9,26.94,43100.0,23.8504,23.877,23.8238,23.8593,43100.0
2009-05-27 14:00:00,26.94,26.94,26.84,26.85,68300.0,23.8593,23.8593,23.7707,23.7795,68300.0
2009-05-27 14:05:00,26.85,26.85,26.75,26.78,89000.0,23.7795,23.7795,23.691,23.7175,89000.0
2009-05-27 14:10:00,26.78,26.84,26.77,26.81,55300.0,23.7175,23.7707,23.7087,23.7441,55300.0
2009-05-27 14:15:00,26.81,26.84,26.76,26.81,87900.0,23.7441,23.7707,23.6998,23.7441,87900.0
2009-05-27 14:20:00,26.81,26.82,26.73,26.8,63200.0,23.7441,23.753,23.6733,23.7353,63200.0
2009-05-27 14:25:00,26.79,26.88,26.77,26.88,35600.0,23.7264,23.8061,23.7087,23.8061,35600.0
2009-05-27 14:30:00,26.88,26.91,26.84,26.84,36500.0,23.8061,23.8327,23.7707,23.7707,36500.0
2009-05-27 14:35:00,26.85,26.86,26.83,26.85,43200.0,23.7795,23.7884,23.7618,23.7795,43200.0
2009-05-27 14:40:00,26.85,26.88,26.83,26.85,95300.0,23.7795,23.8061,23.7618,23.7795,95300.0
2009-05-27 14:45:00,26.84,26.95,26.84,26.95,39900.0,23.7707,23.8681,23.7707,23.8681,39900.0
2009-05-27 14:50:00,26.96,26.97,26.95,26.95,22700.0,23.877,23.8858,23.8681,23.8681,22700.0
2009-05-27 14:55:00,26.95,26.98,26.91,26.93,56500.0,23.8681,23.8947,23.8327,23.8504,56500.0
2009-05-27 15:00:00,26.93,26.98,26.93,26.96,51700.0,23.8504,23.8947,23.8504,23.877,51700.0
2009-05-27 15:05:00,26.96,27.03,26.96,26.96,45500.0,23.877,23.939,23.877,23.877,45500.0
2009-05-27 15:10:00,26.95,26.96,26.91,26.92,55800.0,23.8681,23.877,23.8327,23.8415,55800.0
2009-05-27 15:15:00,26.91,26.98,26.9,26.92,42400.0,23.8327,23.8947,23.8238,23.8415,42400.0
2009-05-27 15:20:00,26.9,26.9,26.77,26.78,67800.0,23.8238,23.8238,23.7087,23.7175,67800.0
2009-05-27 15:25:00,26.78,26.8,26.73,26.74,107400.0,23.7175,23.7353,23.6733,23.6821,107400.0
2009-05-27 15:30:00,26.74,26.79,26.73,26.75,85100.0,23.6821,23.7264,23.6733,23.691,85100.0
2009-05-27 15:35:00,26.76,26.78,26.72,26.76,77800.0,23.6998,23.7175,23.6644,23.6998,77800.0
2009-05-27 15:40:00,26.77,26.82,26.73,26.75,123000.0,23.7087,23.753,23.6733,23.691,123000.0
2009-05-27 15:45:00,26.75,26.75,26.74,26.75,99700.0,23.691,23.691,23.6821,23.691,99700.0
2009-05-27 15:50:00,26.75,26.76,26.69,26.69,158200.0,23.691,23.6998,23.6378,23.6378,158200.0
2009-05-27 15:55:00,26.69,26.73,26.68,26.68,186100.0,23.6378,23.6733,23.629,23.629,186100.0
2009-05-28 09:30:00,27.01,27.01,26.78,26.96,28700.0,23.9212,23.9212,23.7175,23.877,28700.0
2009-05-28 09:35:00,26.96,27.0,26.9,26.99,41600.0,23.877,23.9124,23.8238,23.9035,41600.0
2009-05-28 09:40:00,26.99,27.0,26.92,26.94,69600.0,23.9035,23.9124,23.8415,23.8593,69600.0
2009-05-28 09:45:00,26.95,27.0,26.93,27.0,41800.0,23.8681,23.9124,23.8504,23.9124,41800.0
2009-05-28 09:50:00,27.0,27.03,26.99,27.0,48500.0,23.9124,23.939,23.9035,23.9124,48500.0
2009-05-28 09:55:00,27.01,27.02,26.89,26.93,45600.0,23.9212,23.9301,23.815,23.8504,45600.0
2009-05-28 10:00:00,26.94,26.94,26.81,26.88,55400.0,23.8593,23.8593,23.7441,23.8061,55400.0
2009-05-28 10:05:00,26.87,26.9,26.74,26.85,65500.0,23.7973,23.8238,23.6821,23.7795,65500.0
2009-05-28 10:10:00,26.84,26.9,26.73,26.9,101500.0,23.7707,23.8238,23.6733,23.8238,101500.0
2009-05-28 10:15:00,26.89,26.95,26.87,26.93,62000.0,23.815,23.8681,23.7973,23.8504,62000.0
2009-05-28 10:20:00,26.93,26.93,26.79,26.82,48600.0,23.8504,23.8504,23.7264,23.753,48600.0
2009-05-28 10:25:00,26.82,26.86,26.77,26.82,67400.0,23.753,23.7884,23.7087,23.753,67400.0
2009-05-28 10:30:00,26.82,26.82,26.72,26.74,64900.0,23.753,23.753,23.6644,23.6821,64900.0
2009-05-28 10:35:00,26.73,26.79,26.73,26.75,53300.0,23.6733,23.7264,23.6733,23.691,53300.0
2009-05-28 10:40:00,26.74,26.8,26.71,26.75,48600.0,23.6821,23.7353,23.6556,23.691,48600.0
2009-05-28 10:45:00,26.75,26.77,26.72,26.73,40500.0,23.691,23.7087,23.6644,23.6733,40500.0
2009-05-28 10:50:00,26.73,26.76,26.68,26.71,36300.0,23.6733,23.6998,23.629,23.6556,36300.0
2009-05-28 10:55:00,26.72,26.78,26.7,26.74,80900.0,23.6644,23.7175,23.6467,23.6821,80900.0
2009-05-28 11:00:00,26.74,26.77,26.71,26.75,45000.0,23.6821,23.7087,23.6556,23.691,45000.0
2009-05-28 11:05:00,26.75,26.81,26.74,26.81,114600.0,23.691,23.7441,23.6821,23.7441,114600.0
2009-05-28 11:10:00,26.81,26.83,26.74,26.75,49400.0,23.7441,23.7618,23.6821,23.691,49400.0
2009-05-28 11:15:00,26.75,26.83,26.73,26.75,43200.0,23.691,23.7618,23.6733,23.691,43200.0
2009-05-28 11:20:00,26.74,26.75,26.73,26.75,29800.0,23.6821,23.691,23.6733,23.691,29800.0
2009-05-28 11:25:00,26.75,26.79,26.75,26.79,26900.0,23.691,23.7264,23.691,23.7264,26900.0
2009-05-28 11:30:00,26.79,26.82,26.78,26.82,17300.0,23.7264,23.753,23.7175,23.753,17300.0
2009-05-28 11:35:00,26.82,26.82,26.74,26.74,40900.0,23.753,23.753,23.6821,23.6821,40900.0
2009-05-28 11:40:00,26.74,26.75,26.71,26.72,21900.0,23.6821,23.691,23.6556,23.6644,21900.0
2009-05-28 11:45:00,26.72,26.8,26.71,26.78,79800.0,23.6644,23.7353,23.6556,23.7175,79800.0
2009-05-28 11:50:00,26.77,26.78,26.76,26.77,23000.0,23.7087,23.7175,23.6998,23.7087,23000.0
2009-05-28 11:55:00,26.77,26.79,26.76,26.79,37400.0,23.7087,23.7264,23.6998,23.7264,37400.0
2009-05-28 12:00:00,26.79,26.82,26.78,26.82,21600.0,23.7264,23.753,23.7175,23.753,21600.0
2009-05-28 12:05:00,26.82,26.82,26.76,26.76,35700.0,23.753,23.753,23.6998,23.6998,35700.0
2009-05-28 12:10:00,26.76,26.77,26.73,26.74,28100.0,23.6998,23.7087,23.6733,23.6821,28100.0
2009-05-28 12:15:00,26.74,26.76,26.71,26.71,39300.0,23.6821,23.6998,23.6556,23.6556,39300.0
2009-05-28 12:20:00,26.7,26.72,26.65,26.65,30300.0,23.6467,23.6644,23.6024,23.6024,30300.0
2009-05-28 12:25:00,26.65,26.66,26.63,26.63,45000.0,23.6024,23.6113,23.5847,23.5847,45000.0
2009-05-28 12:30:00,26.63,26.67,26.61,26.66,28900.0,23.5847,23.6201,23.567,23.6113,28900.0
2009-05-28 12:35:00,26.66,26.66,26.63,26.65,42900.0,23.6113,23.6113,23.5847,23.6024,42900.0
2009-05-28 12:40:00,26.65,26.66,26.65,26.66,17600.0,23.6024,23.6113,23.6024,23.6113,17600.0
2009-05-28 12:45:00,26.65,26.66,26.61,26.62,34700.0,23.6024,23.6113,23.567,23.5758,34700.0
2009-05-28 12:50:00,26.63,26.67,26.6,26.6,33400.0,23.5847,23.6201,23.5581,23.5581,33400.0
2009-05-28 12:55:00,26.61,26.61,26.57,26.58,33100.0,23.567,23.567,23.5316,23.5404,33100.0
2009-05-28 13:00:00,26.58,26.66,26.57,26.66,113800.0,23.5404,23.6113,23.5316,23.6113,113800.0
2009-05-28 13:05:00,26.66,26.72,26.66,26.67,32800.0,23.6113,23.6644,23.6113,23.6201,32800.0
2009-05-28 13:10:00,26.68,26.74,26.67,26.72,114800.0,23.629,23.6821,23.6201,23.6644,114800.0
2009-05-28 13:15:00,26.72,26.9,26.72,26.86,145200.0,23.6644,23.8238,23.6644,23.7884,145200.0
2009-05-28 13:20:00,26.86,26.92,26.86,26.91,42900.0,23.7884,23.8415,23.7884,23.8327,42900.0
2009-05-28 13:25:00,26.91,26.92,26.87,26.87,51400.0,23.8327,23.8415,23.7973,23.7973,51400.0
2009-05-28 13:30:00,26.87,26.92,26.86,26.91,29700.0,23.7973,23.8415,23.7884,23.8327,29700.0
2009-05-28 13:35:00,26.92,26.97,26.91,26.93,47700.0,23.8415,23.8858,23.8327,23.8504,47700.0
2009-05-28 13:40:00,26.93,26.97,26.88,26.89,28500.0,23.8504,23.8858,23.8061,23.815,28500.0
2009-05-28 13:45:00,26.87,26.88,26.84,26.86,22100.0,23.7973,23.8061,23.7707,23.7884,22100.0
2009-05-28 13:50:00,26.85,26.86,26.79,26.79,60300.0,23.7795,23.7884,23.7264,23.7264,60300.0
2009-05-28 13:55:00,26.8,26.8,26.71,26.76,57300.0,23.7353,23.7353,23.6556,23.6998,57300.0
2009-05-28 14:00:00,26.76,26.8,26.74,26.78,64000.0,23.6998,23.7353,23.6821,23.7175,64000.0
2009-05-28 14:05:00,26.78,26.84,26.78,26.81,37100.0,23.7175,23.7707,23.7175,23.7441,37100.0
2009-05-28 14:10:00,26.81,26.83,26.77,26.78,37800.0,23.7441,23.7618,23.7087,23.7175,37800.0
2009-05-28 14:15:00,26.78,26.8,26.75,26.79,33200.0,23.7175,23.7353,23.691,23.7264,33200.0
2009-05-28 14:20:00,26.79,26.84,26.79,26.83,105000.0,23.7264,23.7707,23.7264,23.7618,105000.0
2009-05-28 14:25:00,26.84,26.87,26.84,26.86,10500.0,23.7707,23.7973,23.7707,23.7884,10500.0
2009-05-28 14:30:00,26.86,26.92,26.86,26.91,54000.0,23.7884,23.8415,23.7884,23.8327,54000.0
2009-05-28 14:35:00,26.91,26.92,26.88,26.88,34800.0,23.8327,23.8415,23.8061,23.8061,34800.0
2009-05-28 14:40:00,26.89,26.9,26.78,26.78,58500.0,23.815,23.8238,23.7175,23.7175,58500.0
2009-05-28 14:45:00,26.78,26.83,26.77,26.83,46100.0,23.7175,23.7618,23.7087,23.7618,46100.0
2009-05-28 14:50:00,26.84,26.89,26.83,26.83,80800.0,23.7707,23.815,23.7618,23.7618,80800.0
2009-05-28 14:55:00,26.83,26.85,26.78,26.82,89600.0,23.7618,23.7795,23.7175,23.753,89600.0
2009-05-28 15:00:00,26.82,26.84,26.82,26.84,55400.0,23.753,23.7707,23.753,23.7707,55400.0
2009-05-28 15:05:00,26.84,26.84,26.77,26.78,91300.0,23.7707,23.7707,23.7087,23.7175,91300.0
2009-05-28 15:10:00,26.77,26.77,26.68,26.68,103200.0,23.7087,23.7087,23.629,23.629,103200.0
2009-05-28 15:15:00,26.68,26.71,26.67,26.67,95900.0,23.629,23.6556,23.6201,23.6201,95900.0
2009-05-28 15:20:00,26.68,26.68,26.63,26.64,93000.0,23.629,23.629,23.5847,23.5936,93000.0
2009-05-28 15:25:00,26.64,26.67,26.6,26.67,82800.0,23.5936,23.6201,23.5581,23.6201,82800.0
2009-05-28 15:30:00,26.67,26.75,26.65,26.75,116000.0,23.6201,23.691,23.6024,23.691,116000.0
2009-05-28 15:35:00,26.74,26.76,26.66,26.7,135000.0,23.6821,23.6998,23.6113,23.6467,135000.0
2009-05-28 15:40:00,26.7,26.75,26.66,26.7,155400.0,23.6467,23.691,23.6113,23.6467,155400.0
2009-05-28 15:45:00,26.72,26.72,26.67,26.7,99500.0,23.6644,23.6644,23.6201,23.6467,99500.0
2009-05-28 15:50:00,26.71,26.77,26.69,26.71,284200.0,23.6556,23.7087,23.6378,23.6556,284200.0
2009-05-28 15:55:00,26.7,26.73,26.64,26.65,297800.0,23.6467,23.6733,23.5936,23.6024,297800.0
2009-05-29 09:30:00,26.72,26.98,26.63,26.82,48500.0,23.6644,23.8947,23.5847,23.753,48500.0
2009-05-29 09:35:00,26.79,26.82,26.7,26.79,29300.0,23.7264,23.753,23.6467,23.7264,29300.0
2009-05-29 09:40:00,26.78,26.91,26.66,26.7,47600.0,23.7175,23.8327,23.6113,23.6467,47600.0
2009-05-29 09:45:00,26.71,26.72,26.52,26.57,59900.0,23.6556,23.6644,23.4873,23.5316,59900.0
2009-05-29 09:50:00,26.57,26.68,26.56,26.61,21900.0,23.5316,23.629,23.5227,23.567,21900.0
2009-05-29 09:55:00,26.61,26.66,26.51,26.64,36500.0,23.567,23.6113,23.4784,23.5936,36500.0
2009-05-29 10:00:00,26.66,26.69,26.57,26.62,31700.0,23.6113,23.6378,23.5316,23.5758,31700.0
2009-05-29 10:05:00,26.62,26.77,26.62,26.72,38100.0,23.5758,23.7087,23.5758,23.6644,38100.0
2009-05-29 10:10:00,26.71,26.76,26.65,26.73,33600.0,23.6556,23.6998,23.6024,23.6733,33600.0
2009-05-29 10:15:00,26.72,26.8,26.72,26.77,42500.0,23.6644,23.7353,23.6644,23.7087,42500.0
2009-05-29 10:20:00,26.77,26.9,26.77,26.86,36300.0,23.7087,23.8238,23.7087,23.7884,36300.0
2009-05-29 10:25:00,26.87,26.89,26.85,26.88,28400.0,23.7973,23.815,23.7795,23.8061,28400.0
2009-05-29 10:30:00,26.88,26.89,26.83,26.86,23900.0,23.8061,23.815,23.7618,23.7884,23900.0
2009-05-29 10:35:00,26.86,26.86,26.79,26.83,25800.0,23.7884,23.7884,23.7264,23.7618,25800.0
2009-05-29 10:40:00,26.83,26.89,26.81,26.81,19200.0,23.7618,23.815,23.7441,23.7441,19200.0
2009-05-29 10:45:00,26.83,26.83,26.74,26.8,29700.0,23.7618,23.7618,23.6821,23.7353,29700.0
2009-05-29 10:50:00,26.82,26.89,26.82,26.88,21000.0,23.753,23.815,23.753,23.8061,21000.0
2009-05-29 10:55:00,26.88,26.91,26.83,26.85,24500.0,23.8061,23.8327,23.7618,23.7795,24500.0
2009-05-29 11:00:00,26.85,26.91,26.78,26.82,34100.0,23.7795,23.8327,23.7175,23.753,34100.0
2009-05-29 11:05:00,26.82,26.86,26.78,26.79,31800.0,23.753,23.7884,23.7175,23.7264,31800.0
2009-05-29 11:10:00,26.8,26.8,26.73,26.76,21600.0,23.7353,23.7353,23.6733,23.6998,21600.0
2009-05-29 11:15:00,26.77,26.78,26.74,26.77,26400.0,23.7087,23.7175,23.6821,23.7087,26400.0
2009-05-29 11:20:00,26.77,26.78,26.71,26.78,25500.0,23.7087,23.7175,23.6556,23.7175,25500.0
2009-05-29 11:25:00,26.77,26.82,26.67,26.67,29100.0,23.7087,23.753,23.6201,23.6201,29100.0
2009-05-29 11:30:00,26.67,26.75,26.65,26.74,30300.0,23.6201,23.691,23.6024,23.6821,30300.0
2009-05-29 11:35:00,26.74,26.74,26.67,26.67,26100.0,23.6821,23.6821,23.6201,23.6201,26100.0
2009-05-29 11:40:00,26.67,26.74,26.64,26.7,54600.0,23.6201,23.6821,23.5936,23.6467,54600.0
2009-05-29 11:45:00,26.7,26.7,26.64,26.67,20900.0,23.6467,23.6467,23.5936,23.6201,20900.0
2009-05-29 11:50:00,26.67,26.71,26.67,26.7,22200.0,23.6201,23.6556,23.6201,23.6467,22200.0
2009-05-29 11:55:00,26.7,26.71,26.62,26.63,24200.0,23.6467,23.6556,23.5758,23.5847,24200.0
2009-05-29 12:00:00,26.63,26.65,26.62,26.65,11000.0,23.5847,23.6024,23.5758,23.6024,11000.0
2009-05-29 12:05:00,26.65,26.67,26.63,26.65,25400.0,23.6024,23.6201,23.5847,23.6024,25400.0
2009-05-29 12:10:00,26.65,26.69,26.65,26.69,5200.0,23.6024,23.6378,23.6024,23.6378,5200.0
2009-05-29 12:15:00,26.69,26.7,26.68,26.69,17200.0,23.6378,23.6467,23.629,23.6378,17200.0
2009-05-29 12:20:00,26.69,26.71,26.67,26.67,24100.0,23.6378,23.6556,23.6201,23.6201,24100.0
2009-05-29 12:25:00,26.67,26.71,26.63,26.7,93700.0,23.6201,23.6556,23.5847,23.6467,93700.0
2009-05-29 12:30:00,26.7,26.7,26.67,26.68,14000.0,23.6467,23.6467,23.6201,23.629,14000.0
2009-05-29 12:35:00,26.68,26.68,26.62,26.62,17000.0,23.629,23.629,23.5758,23.5758,17000.0
2009-05-29 12:40:00,26.62,26.65,26.6,26.64,24600.0,23.5758,23.6024,23.5581,23.5936,24600.0
2009-05-29 12:45:00,26.65,26.68,26.64,26.65,22000.0,23.6024,23.629,23.5936,23.6024,22000.0
2009-05-29 12:50:00,26.66,26.66,26.63,26.63,15000.0,23.6113,23.6113,23.5847,23.5847,15000.0
2009-05-29 12:55:00,26.64,26.66,26.64,26.64,15500.0,23.5936,23.6113,23.5936,23.5936,15500.0
2009-05-29 13:00:00,26.64,26.71,26.64,26.7,26900.0,23.5936,23.6556,23.5936,23.6467,26900.0
2009-05-29 13:05:00,26.7,26.71,26.66,26.66,18200.0,23.6467,23.6556,23.6113,23.6113,18200.0
2009-05-29 13:10:00,26.67,26.69,26.67,26.68,10800.0,23.6201,23.6378,23.6201,23.629,10800.0
2009-05-29 13:15:00,26.68,26.7,26.66,26.67,38600.0,23.629,23.6467,23.6113,23.6201,38600.0
2009-05-29 13:20:00,26.66,26.74,26.66,26.73,31600.0,23.6113,23.6821,23.6113,23.6733,31600.0
2009-05-29 13:25:00,26.73,26.75,26.71,26.74,18800.0,23.6733,23.691,23.6556,23.6821,18800.0
2009-05-29 13:30:00,26.74,26.77,26.73,26.74,23700.0,23.6821,23.7087,23.6733,23.6821,23700.0
2009-05-29 13:35:00,26.74,26.75,26.73,26.74,5900.0,23.6821,23.691,23.6733,23.6821,5900.0
2009-05-29 13:40:00,26.74,26.76,26.72,26.76,66700.0,23.6821,23.6998,23.6644,23.6998,66700.0
2009-05-29 13:45:00,26.76,26.76,26.73,26.73,15000.0,23.6998,23.6998,23.6733,23.6733,15000.0
2009-05-29 13:50:00,26.73,26.74,26.69,26.71,20700.0,23.6733,23.6821,23.6378,23.6556,20700.0
2009-05-29 13:55:00,26.7,26.72,26.7,26.72,7900.0,23.6467,23.6644,23.6467,23.6644,7900.0
2009-05-29 14:00:00,26.7,26.73,26.69,26.73,21600.0,23.6467,23.6733,23.6378,23.6733,21600.0
2009-05-29 14:05:00,26.72,26.74,26.72,26.73,15100.0,23.6644,23.6821,23.6644,23.6733,15100.0
2009-05-29 14:10:00,26.74,26.76,26.72,26.75,10300.0,23.6821,23.6998,23.6644,23.691,10300.0
2009-05-29 14:15:00,26.76,26.76,26.73,26.73,8500.0,23.6998,23.6998,23.6733,23.6733,8500.0
2009-05-29 14:20:00,26.73,26.78,26.73,26.77,83200.0,23.6733,23.7175,23.6733,23.7087,83200.0
2009-05-29 14:25:00,26.77,26.79,26.77,26.79,31900.0,23.7087,23.7264,23.7087,23.7264,31900.0
2009-05-29 14:30:00,26.79,26.83,26.77,26.79,90500.0,23.7264,23.7618,23.7087,23.7264,90500.0
2009-05-29 14:35:00,26.79,26.8,26.79,26.79,17100.0,23.7264,23.7353,23.7264,23.7264,17100.0
2009-05-29 14:40:00,26.79,26.81,26.78,26.81,31200.0,23.7264,23.7441,23.7175,23.7441,31200.0
2009-05-29 14:45:00,26.8,26.81,26.79,26.8,27400.0,23.7353,23.7441,23.7264,23.7353,27400.0
2009-05-29 14:50:00,26.79,26.8,26.75,26.79,56300.0,23.7264,23.7353,23.691,23.7264,56300.0
2009-05-29 14:55:00,26.79,26.83,26.78,26.83,48700.0,23.7264,23.7618,23.7175,23.7618,48700.0
2009-05-29 15:00:00,26.83,26.83,26.8,26.81,13100.0,23.7618,23.7618,23.7353,23.7441,13100.0
2009-05-29 15:05:00,26.82,26.89,26.82,26.87,34500.0,23.753,23.815,23.753,23.7973,34500.0
2009-05-29 15:10:00,26.88,26.91,26.87,26.9,33000.0,23.8061,23.8327,23.7973,23.8238,33000.0
2009-05-29 15:15:00,26.91,26.95,26.9,26.94,34100.0,23.8327,23.8681,23.8238,23.8593,34100.0
2009-05-29 15:20:00,26.95,26.95,26.86,26.87,67000.0,23.8681,23.8681,23.7884,23.7973,67000.0
2009-05-29 15:25:00,26.88,26.92,26.85,26.91,41400.0,23.8061,23.8415,23.7795,23.8327,41400.0
2009-05-29 15:30:00,26.91,26.94,26.88,26.88,35400.0,23.8327,23.8593,23.8061,23.8061,35400.0
2009-05-29 15:35:00,26.89,26.94,26.88,26.91,49500.0,23.815,23.8593,23.8061,23.8327,49500.0
2009-05-29 15:40:00,26.9,26.97,26.89,26.96,76500.0,23.8238,23.8858,23.815,23.877,76500.0
2009-05-29 15:45:00,26.97,27.0,26.96,26.99,40400.0,23.8858,23.9124,23.877,23.9035,40400.0
2009-05-29 15:50:00,27.0,27.08,26.99,27.0,200800.0,23.9124,23.9832,23.9035,23.9124,200800.0
2009-05-29 15:55:00,27.0,27.21,27.0,27.16,315800.0,23.9124,24.0984,23.9124,24.0541,315800.0
2009-06-01 09:30:00,27.51,27.7,27.22,27.39,65400.0,24.3641,24.5323,24.1072,24.2578,65400.0
2009-06-01 09:35:00,27.36,27.5,27.36,27.46,75500.0,24.2312,24.3552,24.2312,24.3198,75500.0
2009-06-01 09:40:00,27.47,27.51,27.37,27.5,82600.0,24.3286,24.3641,24.2401,24.3552,82600.0
2009-06-01 09:45:00,27.5,27.63,27.5,27.63,26100.0,24.3552,24.4703,24.3552,24.4703,26100.0
2009-06-01 09:50:00,27.63,27.71,27.6,27.7,49800.0,24.4703,24.5412,24.4438,24.5323,49800.0
2009-06-01 09:55:00,27.69,27.74,27.53,27.54,63900.0,24.5235,24.5678,24.3818,24.3906,63900.0
2009-06-01 10:00:00,27.56,27.66,27.55,27.59,67600.0,24.4084,24.4969,24.3995,24.4349,67600.0
2009-06-01 10:05:00,27.59,27.6,27.56,27.57,27500.0,24.4349,24.4438,24.4084,24.4172,27500.0
2009-06-01 10:10:00,27.56,27.62,27.55,27.58,56900.0,24.4084,24.4615,24.3995,24.4261,56900.0
2009-06-01 10:15:00,27.58,27.61,27.53,27.59,64900.0,24.4261,24.4526,24.3818,24.4349,64900.0
2009-06-01 10:20:00,27.58,27.58,27.52,27.54,32400.0,24.4261,24.4261,24.3729,24.3906,32400.0
2009-06-01 10:25:00,27.55,27.59,27.5,27.5,33000.0,24.3995,24.4349,24.3552,24.3552,33000.0
2009-06-01 10:30:00,27.51,27.57,27.51,27.54,60500.0,24.3641,24.4172,24.3641,24.3906,60500.0
2009-06-01 10:35:00,27.54,27.63,27.52,27.62,38600.0,24.3906,24.4703,24.3729,24.4615,38600.0
2009-06-01 10:40:00,27.63,27.63,27.57,27.62,33300.0,24.4703,24.4703,24.4172,24.4615,33300.0
2009-06-01 10:45:00,27.62,27.63,27.61,27.62,25900.0,24.4615,24.4703,24.4526,24.4615,25900.0
2009-06-01 10:50:00,27.62,27.68,27.6,27.67,35500.0,24.4615,24.5146,24.4438,24.5058,35500.0
2009-06-01 10:55:00,27.68,27.72,27.65,27.65,38700.0,24.5146,24.5501,24.4881,24.4881,38700.0
2009-06-01 11:00:00,27.66,27.7,27.65,27.67,22200.0,24.4969,24.5323,24.4881,24.5058,22200.0
2009-06-01 11:05:00,27.68,27.69,27.61,27.62,42100.0,24.5146,24.5235,24.4526,24.4615,42100.0
2009-06-01 11:10:00,27.61,27.63,27.59,27.6,45200.0,24.4526,24.4703,24.4349,24.4438,45200.0
2009-06-01 11:15:00,27.6,27.61,27.6,27.6,84700.0,24.4438,24.4526,24.4438,24.4438,84700.0
2009-06-01 11:20:00,27.6,27.61,27.6,27.6,26200.0,24.4438,24.4526,24.4438,24.4438,26200.0
2009-06-01 11:25:00,27.6,27.62,27.6,27.61,18900.0,24.4438,24.4615,24.4438,24.4526,18900.0
2009-06-01 11:30:00,27.62,27.62,27.57,27.61,45300.0,24.4615,24.4615,24.4172,24.4526,45300.0
2009-06-01 11:35:00,27.62,27.62,27.56,27.58,28400.0,24.4615,24.4615,24.4084,24.4261,28400.0
2009-06-01 11:40:00,27.58,27.58,27.55,27.55,13300.0,24.4261,24.4261,24.3995,24.3995,13300.0
2009-06-01 11:45:00,27.55,27.67,27.54,27.67,26600.0,24.3995,24.5058,24.3906,24.5058,26600.0
2009-06-01 11:50:00,27.66,27.68,27.65,27.68,7800.0,24.4969,24.5146,24.4881,24.5146,7800.0
2009-06-01 11:55:00,27.67,27.72,27.67,27.71,18400.0,24.5058,24.5501,24.5058,24.5412,18400.0
2009-06-01 12:00:00,27.7,27.7,27.65,27.65,7500.0,24.5323,24.5323,24.4881,24.4881,7500.0
2009-06-01 12:05:00,27.65,27.66,27.62,27.62,13000.0,24.4881,24.4969,24.4615,24.4615,13000.0
2009-06-01 12:10:00,27.62,27.63,27.58,27.58,17600.0,24.4615,24.4703,24.4261,24.4261,17600.0
2009-06-01 12:15:00,27.58,27.6,27.52,27.53,74300.0,24.4261,24.4438,24.3729,24.3818,74300.0
2009-06-01 12:20:00,27.52,27.56,27.52,27.56,17600.0,24.3729,24.4084,24.3729,24.4084,17600.0
2009-06-01 12:25:00,27.56,27.56,27.52,27.56,29500.0,24.4084,24.4084,24.3729,24.4084,29500.0
2009-06-01 12:30:00,27.57,27.59,27.54,27.55,30800.0,24.4172,24.4349,24.3906,24.3995,30800.0
2009-06-01 12:35:00,27.55,27.57,27.55,27.55,7600.0,24.3995,24.4172,24.3995,24.3995,7600.0
2009-06-01 12:40:00,27.56,27.57,27.54,27.56,10000.0,24.4084,24.4172,24.3906,24.4084,10000.0
2009-06-01 12:45:00,27.57,27.6,27.56,27.6,8400.0,24.4172,24.4438,24.4084,24.4438,8400.0
2009-06-01 12:50:00,27.6,27.6,27.58,27.59,9200.0,24.4438,24.4438,24.4261,24.4349,9200.0
2009-06-01 12:55:00,27.58,27.58,27.48,27.48,48000.0,24.4261,24.4261,24.3375,24.3375,48000.0
2009-06-01 13:00:00,27.49,27.49,27.45,27.45,15700.0,24.3464,24.3464,24.3109,24.3109,15700.0
2009-06-01 13:05:00,27.45,27.45,27.42,27.43,19900.0,24.3109,24.3109,24.2844,24.2932,19900.0
2009-06-01 13:10:00,27.43,27.44,27.37,27.37,31200.0,24.2932,24.3021,24.2401,24.2401,31200.0
2009-06-01 13:15:00,27.38,27.39,27.37,27.39,21600.0,24.2489,24.2578,24.2401,24.2578,21600.0
2009-06-01 13:20:00,27.4,27.43,27.39,27.41,42800.0,24.2666,24.2932,24.2578,24.2755,42800.0
2009-06-01 13:25:00,27.41,27.42,27.35,27.41,53700.0,24.2755,24.2844,24.2224,24.2755,53700.0
2009-06-01 13:30:00,27.42,27.46,27.41,27.43,43700.0,24.2844,24.3198,24.2755,24.2932,43700.0
2009-06-01 13:35:00,27.43,27.46,27.43,27.45,9600.0,24.2932,24.3198,24.2932,24.3109,9600.0
2009-06-01 13:40:00,27.46,27.48,27.45,27.48,13900.0,24.3198,24.3375,24.3109,24.3375,13900.0
2009-06-01 13:45:00,27.48,27.55,27.48,27.52,56900.0,24.3375,24.3995,24.3375,24.3729,56900.0
2009-06-01 13:50:00,27.52,27.53,27.5,27.52,13400.0,24.3729,24.3818,24.3552,24.3729,13400.0
2009-06-01 13:55:00,27.53,27.63,27.53,27.59,29000.0,24.3818,24.4703,24.3818,24.4349,29000.0
2009-06-01 14:00:00,27.6,27.64,27.59,27.6,41600.0,24.4438,24.4792,24.4349,24.4438,41600.0
2009-06-01 14:05:00,27.61,27.64,27.59,27.59,14900.0,24.4526,24.4792,24.4349,24.4349,14900.0
2009-06-01 14:10:00,27.58,27.6,27.53,27.53,36900.0,24.4261,24.4438,24.3818,24.3818,36900.0
2009-06-01 14:15:00,27.52,27.53,27.51,27.53,34200.0,24.3729,24.3818,24.3641,24.3818,34200.0
2009-06-01 14:20:00,27.53,27.53,27.52,27.52,18000.0,24.3818,24.3818,24.3729,24.3729,18000.0
2009-06-01 14:25:00,27.53,27.55,27.5,27.5,33500.0,24.3818,24.3995,24.3552,24.3552,33500.0
2009-06-01 14:30:00,27.5,27.51,27.46,27.47,75300.0,24.3552,24.3641,24.3198,24.3286,75300.0
2009-06-01 14:35:00,27.47,27.5,27.42,27.49,72500.0,24.3286,24.3552,24.2844,24.3464,72500.0
2009-06-01 14:40:00,27.49,27.53,27.48,27.53,27000.0,24.3464,24.3818,24.3375,24.3818,27000.0
2009-06-01 14:45:00,27.53,27.57,27.51,27.52,41000.0,24.3818,24.4172,24.3641,24.3729,41000.0
2009-06-01 14:50:00,27.52,27.55,27.48,27.52,46000.0,24.3729,24.3995,24.3375,24.3729,46000.0
2009-06-01 14:55:00,27.53,27.55,27.52,27.54,26300.0,24.3818,24.3995,24.3729,24.3906,26300.0
2009-06-01 15:00:00,27.55,27.57,27.54,27.55,20700.0,24.3995,24.4172,24.3906,24.3995,20700.0
2009-06-01 15:05:00,27.55,27.55,27.48,27.51,49600.0,24.3995,24.3995,24.3375,24.3641,49600.0
2009-06-01 15:10:00,27.51,27.52,27.45,27.46,57200.0,24.3641,24.3729,24.3109,24.3198,57200.0
2009-06-01 15:15:00,27.46,27.48,27.43,27.44,59500.0,24.3198,24.3375,24.2932,24.3021,59500.0
2009-06-01 15:20:00,27.44,27.55,27.43,27.52,49800.0,24.3021,24.3995,24.2932,24.3729,49800.0
2009-06-01 15:25:00,27.52,27.58,27.52,27.57,32900.0,24.3729,24.4261,24.3729,24.4172,32900.0
2009-06-01 15:30:00,27.58,27.63,27.54,27.55,81200.0,24.4261,24.4703,24.3906,24.3995,81200.0
2009-06-01 15:35:00,27.55,27.61,27.53,27.58,52600.0,24.3995,24.4526,24.3818,24.4261,52600.0
2009-06-01 15:40:00,27.59,27.62,27.55,27.57,69900.0,24.4349,24.4615,24.3995,24.4172,69900.0
2009-06-01 15:45:00,27.58,27.59,27.54,27.57,73700.0,24.4261,24.4349,24.3906,24.4172,73700.0
2009-06-01 15:50:00,27.57,27.59,27.55,27.56,141200.0,24.4172,24.4349,24.3995,24.4084,141200.0
2009-06-01 15:55:00,27.55,27.63,27.53,27.62,331300.0,24.3995,24.4703,24.3818,24.4615,331300.0
2009-06-02 09:30:00,27.57,27.75,27.04,27.5,51900.0,24.4172,24.5766,23.9478,24.3552,51900.0
2009-06-02 09:35:00,27.46,27.53,27.42,27.48,76500.0,24.3198,24.3818,24.2844,24.3375,76500.0
2009-06-02 09:40:00,27.5,27.56,27.45,27.49,82000.0,24.3552,24.4084,24.3109,24.3464,82000.0
2009-06-02 09:45:00,27.5,27.52,27.47,27.5,50900.0,24.3552,24.3729,24.3286,24.3552,50900.0
2009-06-02 09:50:00,27.5,27.66,27.49,27.66,45600.0,24.3552,24.4969,24.3464,24.4969,45600.0
2009-06-02 09:55:00,27.67,27.69,27.52,27.53,56600.0,24.5058,24.5235,24.3729,24.3818,56600.0
2009-06-02 10:00:00,27.53,27.75,27.52,27.67,235600.0,24.3818,24.5766,24.3729,24.5058,235600.0
2009-06-02 10:05:00,27.68,27.7,27.57,27.65,94600.0,24.5146,24.5323,24.4172,24.4881,94600.0
2009-06-02 10:10:00,27.67,27.7,27.62,27.7,70800.0,24.5058,24.5323,24.4615,24.5323,70800.0
2009-06-02 10:15:00,27.7,27.87,27.69,27.76,289800.0,24.5323,24.6829,24.5235,24.5855,289800.0
2009-06-02 10:20:00,27.77,27.82,27.7,27.71,146200.0,24.5943,24.6386,24.5323,24.5412,146200.0
2009-06-02 10:25:00,27.7,27.8,27.69,27.76,54100.0,24.5323,24.6209,24.5235,24.5855,54100.0
2009-06-02 10:30:00,27.76,27.77,27.65,27.69,30300.0,24.5855,24.5943,24.4881,24.5235,30300.0
2009-06-02 10:35:00,27.69,27.73,27.66,27.71,47000.0,24.5235,24.5589,24.4969,24.5412,47000.0
2009-06-02 10:40:00,27.71,27.73,27.65,27.66,73300.0,24.5412,24.5589,24.4881,24.4969,73300.0
2009-06-02 10:45:00,27.65,27.69,27.62,27.63,51900.0,24.4881,24.5235,24.4615,24.4703,51900.0
2009-06-02 10:50:00,27.63,27.66,27.49,27.5,45300.0,24.4703,24.4969,24.3464,24.3552,45300.0
2009-06-02 10:55:00,27.48,27.59,27.47,27.54,38500.0,24.3375,24.4349,24.3286,24.3906,38500.0
2009-06-02 11:00:00,27.54,27.58,27.53,27.53,24500.0,24.3906,24.4261,24.3818,24.3818,24500.0
2009-06-02 11:05:00,27.52,27.56,27.51,27.52,20700.0,24.3729,24.4084,24.3641,24.3729,20700.0
2009-06-02 11:10:00,27.51,27.57,27.49,27.57,38900.0,24.3641,24.4172,24.3464,24.4172,38900.0
2009-06-02 11:15:00,27.57,27.58,27.52,27.56,26900.0,24.4172,24.4261,24.3729,24.4084,26900.0
2009-06-02 11:20:00,27.55,27.56,27.53,27.55,29800.0,24.3995,24.4084,24.3818,24.3995,29800.0
2009-06-02 11:25:00,27.54,27.56,27.54,27.55,30300.0,24.3906,24.4084,24.3906,24.3995,30300.0
2009-06-02 11:30:00,27.53,27.55,27.46,27.49,32000.0,24.3818,24.3995,24.3198,24.3464,32000.0
2009-06-02 11:35:00,27.48,27.53,27.46,27.48,28400.0,24.3375,24.3818,24.3198,24.3375,28400.0
2009-06-02 11:40:00,27.47,27.52,27.47,27.52,22000.0,24.3286,24.3729,24.3286,24.3729,22000.0
2009-06-02 11:45:00,27.52,27.53,27.5,27.51,13000.0,24.3729,24.3818,24.3552,24.3641,13000.0
2009-06-02 11:50:00,27.5,27.56,27.49,27.54,25900.0,24.3552,24.4084,24.3464,24.3906,25900.0
2009-06-02 11:55:00,27.54,27.56,27.49,27.5,20200.0,24.3906,24.4084,24.3464,24.3552,20200.0
2009-06-02 12:00:00,27.5,27.51,27.46,27.48,45500.0,24.3552,24.3641,24.3198,24.3375,45500.0
2009-06-02 12:05:00,27.48,27.51,27.45,27.48,33100.0,24.3375,24.3641,24.3109,24.3375,33100.0
2009-06-02 12:10:00,27.49,27.51,27.45,27.45,19800.0,24.3464,24.3641,24.3109,24.3109,19800.0
2009-06-02 12:15:00,27.46,27.5,27.45,27.5,13600.0,24.3198,24.3552,24.3109,24.3552,13600.0
2009-06-02 12:20:00,27.5,27.5,27.46,27.49,21300.0,24.3552,24.3552,24.3198,24.3464,21300.0
2009-06-02 12:25:00,27.48,27.49,27.42,27.42,34400.0,24.3375,24.3464,24.2844,24.2844,34400.0
2009-06-02 12:30:00,27.42,27.43,27.36,27.38,22400.0,24.2844,24.2932,24.2312,24.2489,22400.0
2009-06-02 12:35:00,27.36,27.45,27.36,27.44,67200.0,24.2312,24.3109,24.2312,24.3021,67200.0
2009-06-02 12:40:00,27.45,27.5,27.45,27.5,24000.0,24.3109,24.3552,24.3109,24.3552,24000.0
2009-06-02 12:45:00,27.5,27.52,27.48,27.49,53200.0,24.3552,24.3729,24.3375,24.3464,53200.0
2009-06-02 12:50:00,27.5,27.61,27.49,27.59,84100.0,24.3552,24.4526,24.3464,24.4349,84100.0
2009-06-02 12:55:00,27.58,27.61,27.57,27.57,38300.0,24.4261,24.4526,24.4172,24.4172,38300.0
2009-06-02 13:00:00,27.57,27.58,27.54,27.58,17200.0,24.4172,24.4261,24.3906,24.4261,17200.0
2009-06-02 13:05:00,27.59,27.63,27.59,27.63,18100.0,24.4349,24.4703,24.4349,24.4703,18100.0
2009-06-02 13:10:00,27.63,27.65,27.6,27.6,24100.0,24.4703,24.4881,24.4438,24.4438,24100.0
2009-06-02 13:15:00,27.6,27.6,27.58,27.59,18500.0,24.4438,24.4438,24.4261,24.4349,18500.0
2009-06-02 13:20:00,27.58,27.62,27.58,27.62,21300.0,24.4261,24.4615,24.4261,24.4615,21300.0
2009-06-02 13:25:00,27.62,27.69,27.62,27.68,24100.0,24.4615,24.5235,24.4615,24.5146,24100.0
2009-06-02 13:30:00,27.68,27.7,27.68,27.69,18100.0,24.5146,24.5323,24.5146,24.5235,18100.0
2009-06-02 13:35:00,27.7,27.7,27.68,27.68,19400.0,24.5323,24.5323,24.5146,24.5146,19400.0
2009-06-02 13:40:00,27.69,27.69,27.68,27.69,10900.0,24.5235,24.5235,24.5146,24.5235,10900.0
2009-06-02 13:45:00,27.69,27.75,27.68,27.74,55300.0,24.5235,24.5766,24.5146,24.5678,55300.0
2009-06-02 13:50:00,27.74,27.74,27.69,27.7,26000.0,24.5678,24.5678,24.5235,24.5323,26000.0
2009-06-02 13:55:00,27.7,27.77,27.7,27.77,57300.0,24.5323,24.5943,24.5323,24.5943,57300.0
2009-06-02 14:00:00,27.77,27.77,27.69,27.69,51000.0,24.5943,24.5943,24.5235,24.5235,51000.0
2009-06-02 14:05:00,27.69,27.72,27.68,27.72,22600.0,24.5235,24.5501,24.5146,24.5501,22600.0
2009-06-02 14:10:00,27.72,27.72,27.68,27.71,14200.0,24.5501,24.5501,24.5146,24.5412,14200.0
2009-06-02 14:15:00,27.71,27.78,27.68,27.77,70100.0,24.5412,24.6032,24.5146,24.5943,70100.0
2009-06-02 14:20:00,27.78,27.8,27.77,27.77,38500.0,24.6032,24.6209,24.5943,24.5943,38500.0
2009-06-02 14:25:00,27.77,27.8,27.77,27.79,35700.0,24.5943,24.6209,24.5943,24.612,35700.0
2009-06-02 14:30:00,27.79,27.8,27.78,27.8,38500.0,24.612,24.6209,24.6032,24.6209,38500.0
2009-06-02 14:35:00,27.8,27.82,27.78,27.79,71100.0,24.6209,24.6386,24.6032,24.612,71100.0
2009-06-02 14:40:00,27.8,27.88,27.8,27.87,68400.0,24.6209,24.6918,24.6209,24.6829,68400.0
2009-06-02 14:45:00,27.88,27.89,27.87,27.87,43800.0,24.6918,24.7006,24.6829,24.6829,43800.0
2009-06-02 14:50:00,27.87,27.87,27.83,27.83,45700.0,24.6829,24.6829,24.6475,24.6475,45700.0
2009-06-02 14:55:00,27.83,27.84,27.79,27.79,25600.0,24.6475,24.6563,24.612,24.612,25600.0
2009-06-02 15:00:00,27.79,27.83,27.78,27.79,70000.0,24.612,24.6475,24.6032,24.612,70000.0
2009-06-02 15:05:00,27.78,27.84,27.78,27.84,53300.0,24.6032,24.6563,24.6032,24.6563,53300.0
2009-06-02 15:10:00,27.85,27.85,27.78,27.79,44400.0,24.6652,24.6652,24.6032,24.612,44400.0
2009-06-02 15:15:00,27.79,27.8,27.76,27.79,67700.0,24.612,24.6209,24.5855,24.612,67700.0
2009-06-02 15:20:00,27.78,27.78,27.73,27.73,55300.0,24.6032,24.6032,24.5589,24.5589,55300.0
2009-06-02 15:25:00,27.74,27.81,27.71,27.72,61500.0,24.5678,24.6298,24.5412,24.5501,61500.0
2009-06-02 15:30:00,27.72,27.78,27.69,27.77,65700.0,24.5501,24.6032,24.5235,24.5943,65700.0
2009-06-02 15:35:00,27.78,27.85,27.76,27.85,77600.0,24.6032,24.6652,24.5855,24.6652,77600.0
2009-06-02 15:40:00,27.85,27.87,27.81,27.84,164500.0,24.6652,24.6829,24.6298,24.6563,164500.0
2009-06-02 15:45:00,27.85,27.85,27.77,27.82,153200.0,24.6652,24.6652,24.5943,24.6386,153200.0
2009-06-02 15:50:00,27.82,27.84,27.7,27.7,120600.0,24.6386,24.6563,24.5323,24.5323,120600.0
2009-06-02 15:55:00,27.71,27.75,27.69,27.74,141800.0,24.5412,24.5766,24.5235,24.5678,141800.0
2009-06-03 09:30:00,27.13,27.7,27.13,27.51,38000.0,24.0275,24.5323,24.0275,24.3641,38000.0
2009-06-03 09:35:00,27.54,27.61,27.41,27.52,40100.0,24.3906,24.4526,24.2755,24.3729,40100.0
2009-06-03 09:40:00,27.53,27.55,27.45,27.45,33200.0,24.3818,24.3995,24.3109,24.3109,33200.0
2009-06-03 09:45:00,27.45,27.62,27.43,27.61,34200.0,24.3109,24.4615,24.2932,24.4526,34200.0
2009-06-03 09:50:00,27.6,27.68,27.43,27.45,43000.0,24.4438,24.5146,24.2932,24.3109,43000.0
2009-06-03 09:55:00,27.44,27.55,27.43,27.46,49300.0,24.3021,24.3995,24.2932,24.3198,49300.0
2009-06-03 10:00:00,27.45,27.47,27.39,27.41,37900.0,24.3109,24.3286,24.2578,24.2755,37900.0
2009-06-03 10:05:00,27.38,27.46,27.38,27.42,32200.0,24.2489,24.3198,24.2489,24.2844,32200.0
2009-06-03 10:10:00,27.42,27.48,27.41,27.46,60100.0,24.2844,24.3375,24.2755,24.3198,60100.0
2009-06-03 10:15:00,27.46,27.47,27.41,27.43,8100.0,24.3198,24.3286,24.2755,24.2932,8100.0
2009-06-03 10:20:00,27.43,27.45,27.42,27.45,14400.0,24.2932,24.3109,24.2844,24.3109,14400.0
2009-06-03 10:25:00,27.44,27.47,27.44,27.47,9400.0,24.3021,24.3286,24.3021,24.3286,9400.0
2009-06-03 10:30:00,27.47,27.52,27.47,27.51,16400.0,24.3286,24.3729,24.3286,24.3641,16400.0
2009-06-03 10:35:00,27.52,27.54,27.51,27.52,5500.0,24.3729,24.3906,24.3641,24.3729,5500.0
2009-06-03 10:40:00,27.52,27.58,27.49,27.57,29600.0,24.3729,24.4261,24.3464,24.4172,29600.0
2009-06-03 10:45:00,27.57,27.59,27.57,27.58,10800.0,24.4172,24.4349,24.4172,24.4261,10800.0
2009-06-03 10:50:00,27.58,27.64,27.58,27.63,15800.0,24.4261,24.4792,24.4261,24.4703,15800.0
2009-06-03 10:55:00,27.64,27.64,27.62,27.64,24000.0,24.4792,24.4792,24.4615,24.4792,24000.0
2009-06-03 11:00:00,27.63,27.64,27.6,27.61,18900.0,24.4703,24.4792,24.4438,24.4526,18900.0
2009-06-03 11:05:00,27.61,27.61,27.59,27.6,8800.0,24.4526,24.4526,24.4349,24.4438,8800.0
2009-06-03 11:10:00,27.59,27.61,27.59,27.6,19900.0,24.4349,24.4526,24.4349,24.4438,19900.0
2009-06-03 11:15:00,27.59,27.61,27.59,27.6,19700.0,24.4349,24.4526,24.4349,24.4438,19700.0
2009-06-03 11:20:00,27.61,27.71,27.6,27.71,35800.0,24.4526,24.5412,24.4438,24.5412,35800.0
2009-06-03 11:25:00,27.71,27.72,27.71,27.71,21700.0,24.5412,24.5501,24.5412,24.5412,21700.0
2009-06-03 11:30:00,27.71,27.75,27.71,27.75,37000.0,24.5412,24.5766,24.5412,24.5766,37000.0
2009-06-03 11:35:00,27.74,27.75,27.73,27.74,20600.0,24.5678,24.5766,24.5589,24.5678,20600.0
2009-06-03 11:40:00,27.74,27.81,27.74,27.79,93500.0,24.5678,24.6298,24.5678,24.612,93500.0
2009-06-03 11:45:00,27.78,27.79,27.74,27.75,22300.0,24.6032,24.612,24.5678,24.5766,22300.0
2009-06-03 11:50:00,27.75,27.75,27.71,27.72,15200.0,24.5766,24.5766,24.5412,24.5501,15200.0
2009-06-03 11:55:00,27.71,27.73,27.63,27.64,26700.0,24.5412,24.5589,24.4703,24.4792,26700.0
2009-06-03 12:00:00,27.63,27.64,27.61,27.62,20600.0,24.4703,24.4792,24.4526,24.4615,20600.0
2009-06-03 12:05:00,27.61,27.63,27.61,27.61,15700.0,24.4526,24.4703,24.4526,24.4526,15700.0
2009-06-03 12:10:00,27.62,27.62,27.61,27.61,20800.0,24.4615,24.4615,24.4526,24.4526,20800.0
2009-06-03 12:15:00,27.61,27.61,27.59,27.6,16700.0,24.4526,24.4526,24.4349,24.4438,16700.0
2009-06-03 12:20:00,27.6,27.61,27.58,27.59,39100.0,24.4438,24.4526,24.4261,24.4349,39100.0
2009-06-03 12:25:00,27.58,27.59,27.52,27.52,26200.0,24.4261,24.4349,24.3729,24.3729,26200.0
2009-06-03 12:30:00,27.52,27.54,27.49,27.52,28800.0,24.3729,24.3906,24.3464,24.3729,28800.0
2009-06-03 12:35:00,27.51,27.51,27.5,27.5,24600.0,24.3641,24.3641,24.3552,24.3552,24600.0
2009-06-03 12:40:00,27.51,27.52,27.5,27.51,18100.0,24.3641,24.3729,24.3552,24.3641,18100.0
2009-06-03 12:45:00,27.5,27.51,27.48,27.48,8700.0,24.3552,24.3641,24.3375,24.3375,8700.0
2009-06-03 12:50:00,27.48,27.49,27.47,27.47,16200.0,24.3375,24.3464,24.3286,24.3286,16200.0
2009-06-03 12:55:00,27.47,27.5,27.45,27.5,40000.0,24.3286,24.3552,24.3109,24.3552,40000.0
2009-06-03 13:00:00,27.5,27.51,27.48,27.5,19400.0,24.3552,24.3641,24.3375,24.3552,19400.0
2009-06-03 13:05:00,27.5,27.51,27.47,27.47,17300.0,24.3552,24.3641,24.3286,24.3286,17300.0
2009-06-03 13:10:00,27.49,27.49,27.45,27.46,20200.0,24.3464,24.3464,24.3109,24.3198,20200.0
2009-06-03 13:15:00,27.45,27.46,27.44,27.45,15400.0,24.3109,24.3198,24.3021,24.3109,15400.0
2009-06-03 13:20:00,27.46,27.46,27.44,27.45,14500.0,24.3198,24.3198,24.3021,24.3109,14500.0
2009-06-03 13:25:00,27.45,27.45,27.4,27.42,34600.0,24.3109,24.3109,24.2666,24.2844,34600.0
2009-06-03 13:30:00,27.42,27.43,27.42,27.42,6900.0,24.2844,24.2932,24.2844,24.2844,6900.0
2009-06-03 13:35:00,27.42,27.43,27.4,27.43,19600.0,24.2844,24.2932,24.2666,24.2932,19600.0
2009-06-03 13:40:00,27.43,27.44,27.39,27.4,29600.0,24.2932,24.3021,24.2578,24.2666,29600.0
2009-06-03 13:45:00,27.4,27.4,27.36,27.38,30100.0,24.2666,24.2666,24.2312,24.2489,30100.0
2009-06-03 13:50:00,27.39,27.39,27.36,27.37,27300.0,24.2578,24.2578,24.2312,24.2401,27300.0
2009-06-03 13:55:00,27.37,27.39,27.37,27.39,24800.0,24.2401,24.2578,24.2401,24.2578,24800.0
2009-06-03 14:00:00,27.38,27.39,27.37,27.39,18200.0,24.2489,24.2578,24.2401,24.2578,18200.0
2009-06-03 14:05:00,27.39,27.39,27.37,27.38,21500.0,24.2578,24.2578,24.2401,24.2489,21500.0
2009-06-03 14:10:00,27.38,27.43,27.37,27.43,48600.0,24.2489,24.2932,24.2401,24.2932,48600.0
2009-06-03 14:15:00,27.43,27.46,27.4,27.45,89100.0,24.2932,24.3198,24.2666,24.3109,89100.0
2009-06-03 14:20:00,27.45,27.45,27.36,27.36,72700.0,24.3109,24.3109,24.2312,24.2312,72700.0
2009-06-03 14:25:00,27.35,27.38,27.33,27.37,17900.0,24.2224,24.2489,24.2047,24.2401,17900.0
2009-06-03 14:30:00,27.37,27.39,27.35,27.36,27300.0,24.2401,24.2578,24.2224,24.2312,27300.0
2009-06-03 14:35:00,27.36,27.39,27.36,27.36,12700.0,24.2312,24.2578,24.2312,24.2312,12700.0
2009-06-03 14:40:00,27.37,27.41,27.36,27.39,18300.0,24.2401,24.2755,24.2312,24.2578,18300.0
2009-06-03 14:45:00,27.39,27.41,27.37,27.4,19800.0,24.2578,24.2755,24.2401,24.2666,19800.0
2009-06-03 14:50:00,27.4,27.42,27.39,27.41,15700.0,24.2666,24.2844,24.2578,24.2755,15700.0
2009-06-03 14:55:00,27.41,27.52,27.41,27.52,43100.0,24.2755,24.3729,24.2755,24.3729,43100.0
2009-06-03 15:00:00,27.52,27.55,27.52,27.55,35800.0,24.3729,24.3995,24.3729,24.3995,35800.0
2009-06-03 15:05:00,27.54,27.59,27.54,27.54,70400.0,24.3906,24.4349,24.3906,24.3906,70400.0
2009-06-03 15:10:00,27.54,27.54,27.51,27.54,23300.0,24.3906,24.3906,24.3641,24.3906,23300.0
2009-06-03 15:15:00,27.54,27.59,27.54,27.58,42000.0,24.3906,24.4349,24.3906,24.4261,42000.0
2009-06-03 15:20:00,27.59,27.59,27.52,27.53,32000.0,24.4349,24.4349,24.3729,24.3818,32000.0
2009-06-03 15:25:00,27.53,27.53,27.49,27.5,39300.0,24.3818,24.3818,24.3464,24.3552,39300.0
2009-06-03 15:30:00,27.5,27.54,27.47,27.5,53000.0,24.3552,24.3906,24.3286,24.3552,53000.0
2009-06-03 15:35:00,27.49,27.51,27.46,27.49,35100.0,24.3464,24.3641,24.3198,24.3464,35100.0
2009-06-03 15:40:00,27.5,27.58,27.49,27.58,55000.0,24.3552,24.4261,24.3464,24.4261,55000.0
2009-06-03 15:45:00,27.58,27.62,27.57,27.61,119800.0,24.4261,24.4615,24.4172,24.4526,119800.0
2009-06-03 15:50:00,27.61,27.67,27.6,27.6,80500.0,24.4526,24.5058,24.4438,24.4438,80500.0
2009-06-03 15:55:00,27.61,27.74,27.59,27.73,227900.0,24.4526,24.5678,24.4349,24.5589,227900.0
2009-06-04 09:30:00,27.23,27.65,27.23,27.57,64900.0,24.1161,24.4881,24.1161,24.4172,64900.0
2009-06-04 09:35:00,27.55,27.63,27.51,27.55,86900.0,24.3995,24.4703,24.3641,24.3995,86900.0
2009-06-04 09:40:00,27.57,27.65,27.56,27.58,122100.0,24.4172,24.4881,24.4084,24.4261,122100.0
2009-06-04 09:45:00,27.58,27.71,27.57,27.62,141500.0,24.4261,24.5412,24.4172,24.4615,141500.0
2009-06-04 09:50:00,27.62,27.65,27.55,27.57,72700.0,24.4615,24.4881,24.3995,24.4172,72700.0
2009-06-04 09:55:00,27.57,27.65,27.55,27.61,51700.0,24.4172,24.4881,24.3995,24.4526,51700.0
2009-06-04 10:00:00,27.62,27.62,27.53,27.55,50800.0,24.4615,24.4615,24.3818,24.3995,50800.0
2009-06-04 10:05:00,27.55,27.55,27.39,27.39,39600.0,24.3995,24.3995,24.2578,24.2578,39600.0
2009-06-04 10:10:00,27.39,27.42,27.37,27.38,26000.0,24.2578,24.2844,24.2401,24.2489,26000.0
2009-06-04 10:15:00,27.39,27.42,27.32,27.38,38200.0,24.2578,24.2844,24.1958,24.2489,38200.0
2009-06-04 10:20:00,27.38,27.46,27.35,27.44,50100.0,24.2489,24.3198,24.2224,24.3021,50100.0
2009-06-04 10:25:00,27.44,27.5,27.42,27.49,42100.0,24.3021,24.3552,24.2844,24.3464,42100.0
2009-06-04 10:30:00,27.49,27.52,27.44,27.45,17200.0,24.3464,24.3729,24.3021,24.3109,17200.0
2009-06-04 10:35:00,27.47,27.51,27.41,27.47,26600.0,24.3286,24.3641,24.2755,24.3286,26600.0
2009-06-04 10:40:00,27.47,27.47,27.41,27.43,99700.0,24.3286,24.3286,24.2755,24.2932,99700.0
2009-06-04 10:45:00,27.43,27.52,27.42,27.5,41600.0,24.2932,24.3729,24.2844,24.3552,41600.0
2009-06-04 10:50:00,27.51,27.57,27.5,27.55,43900.0,24.3641,24.4172,24.3552,24.3995,43900.0
2009-06-04 10:55:00,27.55,27.58,27.51,27.53,26900.0,24.3995,24.4261,24.3641,24.3818,26900.0
2009-06-04 11:00:00,27.54,27.58,27.5,27.5,42700.0,24.3906,24.4261,24.3552,24.3552,42700.0
2009-06-04 11:05:00,27.5,27.51,27.46,27.47,38700.0,24.3552,24.3641,24.3198,24.3286,38700.0
2009-06-04 11:10:00,27.48,27.48,27.47,27.47,10300.0,24.3375,24.3375,24.3286,24.3286,10300.0
2009-06-04 11:15:00,27.48,27.54,27.47,27.5,26400.0,24.3375,24.3906,24.3286,24.3552,26400.0
2009-06-04 11:20:00,27.5,27.51,27.47,27.5,18300.0,24.3552,24.3641,24.3286,24.3552,18300.0
2009-06-04 11:25:00,27.49,27.5,27.46,27.47,21300.0,24.3464,24.3552,24.3198,24.3286,21300.0
2009-06-04 11:30:00,27.47,27.5,27.46,27.48,42400.0,24.3286,24.3552,24.3198,24.3375,42400.0
2009-06-04 11:35:00,27.48,27.5,27.46,27.5,6500.0,24.3375,24.3552,24.3198,24.3552,6500.0
2009-06-04 11:40:00,27.49,27.5,27.43,27.43,20300.0,24.3464,24.3552,24.2932,24.2932,20300.0
2009-06-04 11:45:00,27.42,27.45,27.4,27.4,31100.0,24.2844,24.3109,24.2666,24.2666,31100.0
2009-06-04 11:50:00,27.4,27.4,27.38,27.38,12800.0,24.2666,24.2666,24.2489,24.2489,12800.0
2009-06-04 11:55:00,27.38,27.38,27.32,27.32,12600.0,24.2489,24.2489,24.1958,24.1958,12600.0
2009-06-04 12:00:00,27.32,27.34,27.29,27.29,43400.0,24.1958,24.2135,24.1692,24.1692,43400.0
2009-06-04 12:05:00,27.3,27.39,27.3,27.36,37800.0,24.1781,24.2578,24.1781,24.2312,37800.0
2009-06-04 12:10:00,27.36,27.36,27.32,27.32,11400.0,24.2312,24.2312,24.1958,24.1958,11400.0
2009-06-04 12:15:00,27.32,27.33,27.31,27.31,10600.0,24.1958,24.2047,24.1869,24.1869,10600.0
2009-06-04 12:20:00,27.31,27.36,27.31,27.35,28400.0,24.1869,24.2312,24.1869,24.2224,28400.0
2009-06-04 12:25:00,27.35,27.37,27.35,27.36,4900.0,24.2224,24.2401,24.2224,24.2312,4900.0
2009-06-04 12:30:00,27.36,27.36,27.34,27.34,32700.0,24.2312,24.2312,24.2135,24.2135,32700.0
2009-06-04 12:35:00,27.34,27.42,27.34,27.42,56500.0,24.2135,24.2844,24.2135,24.2844,56500.0
2009-06-04 12:40:00,27.42,27.48,27.41,27.48,41400.0,24.2844,24.3375,24.2755,24.3375,41400.0
2009-06-04 12:45:00,27.48,27.53,27.47,27.47,42600.0,24.3375,24.3818,24.3286,24.3286,42600.0
2009-06-04 12:50:00,27.46,27.47,27.46,27.47,3800.0,24.3198,24.3286,24.3198,24.3286,3800.0
2009-06-04 12:55:00,27.46,27.48,27.44,27.48,7000.0,24.3198,24.3375,24.3021,24.3375,7000.0
2009-06-04 13:00:00,27.48,27.48,27.47,27.47,2300.0,24.3375,24.3375,24.3286,24.3286,2300.0
2009-06-04 13:05:00,27.48,27.48,27.44,27.44,14400.0,24.3375,24.3375,24.3021,24.3021,14400.0
2009-06-04 13:10:00,27.45,27.51,27.45,27.49,21400.0,24.3109,24.3641,24.3109,24.3464,21400.0
2009-06-04 13:15:00,27.48,27.5,27.47,27.47,10300.0,24.3375,24.3552,24.3286,24.3286,10300.0
2009-06-04 13:20:00,27.48,27.51,27.48,27.5,12800.0,24.3375,24.3641,24.3375,24.3552,12800.0
2009-06-04 13:25:00,27.5,27.51,27.48,27.49,14600.0,24.3552,24.3641,24.3375,24.3464,14600.0
2009-06-04 13:30:00,27.49,27.53,27.48,27.53,10300.0,24.3464,24.3818,24.3375,24.3818,10300.0
2009-06-04 13:35:00,27.52,27.53,27.51,27.51,19400.0,24.3729,24.3818,24.3641,24.3641,19400.0
2009-06-04 13:40:00,27.52,27.52,27.46,27.47,34000.0,24.3729,24.3729,24.3198,24.3286,34000.0
2009-06-04 13:45:00,27.46,27.48,27.45,27.48,12400.0,24.3198,24.3375,24.3109,24.3375,12400.0
2009-06-04 13:50:00,27.48,27.49,27.43,27.44,23000.0,24.3375,24.3464,24.2932,24.3021,23000.0
2009-06-04 13:55:00,27.44,27.49,27.44,27.44,27600.0,24.3021,24.3464,24.3021,24.3021,27600.0
2009-06-04 14:00:00,27.44,27.47,27.44,27.45,18600.0,24.3021,24.3286,24.3021,24.3109,18600.0
2009-06-04 14:05:00,27.46,27.53,27.45,27.5,41800.0,24.3198,24.3818,24.3109,24.3552,41800.0
2009-06-04 14:10:00,27.49,27.5,27.46,27.47,13000.0,24.3464,24.3552,24.3198,24.3286,13000.0
2009-06-04 14:15:00,27.46,27.47,27.44,27.46,16700.0,24.3198,24.3286,24.3021,24.3198,16700.0
2009-06-04 14:20:00,27.46,27.49,27.45,27.45,12900.0,24.3198,24.3464,24.3109,24.3109,12900.0
2009-06-04 14:25:00,27.46,27.5,27.46,27.48,10100.0,24.3198,24.3552,24.3198,24.3375,10100.0
2009-06-04 14:30:00,27.48,27.48,27.47,27.48,8200.0,24.3375,24.3375,24.3286,24.3375,8200.0
2009-06-04 14:35:00,27.47,27.48,27.41,27.44,29800.0,24.3286,24.3375,24.2755,24.3021,29800.0
2009-06-04 14:40:00,27.44,27.5,27.44,27.48,18800.0,24.3021,24.3552,24.3021,24.3375,18800.0
2009-06-04 14:45:00,27.48,27.49,27.48,27.48,6300.0,24.3375,24.3464,24.3375,24.3375,6300.0
2009-06-04 14:50:00,27.49,27.49,27.46,27.48,26600.0,24.3464,24.3464,24.3198,24.3375,26600.0
2009-06-04 14:55:00,27.49,27.51,27.48,27.48,21500.0,24.3464,24.3641,24.3375,24.3375,21500.0
2009-06-04 15:00:00,27.48,27.48,27.44,27.45,30400.0,24.3375,24.3375,24.3021,24.3109,30400.0
2009-06-04 15:05:00,27.44,27.47,27.43,27.44,24500.0,24.3021,24.3286,24.2932,24.3021,24500.0
2009-06-04 15:10:00,27.44,27.5,27.43,27.5,20100.0,24.3021,24.3552,24.2932,24.3552,20100.0
2009-06-04 15:15:00,27.5,27.5,27.49,27.5,9700.0,24.3552,24.3552,24.3464,24.3552,9700.0
2009-06-04 15:20:00,27.5,27.53,27.5,27.53,12500.0,24.3552,24.3818,24.3552,24.3818,12500.0
2009-06-04 15:25:00,27.53,27.55,27.53,27.54,18200.0,24.3818,24.3995,24.3818,24.3906,18200.0
2009-06-04 15:30:00,27.53,27.56,27.51,27.56,49000.0,24.3818,24.4084,24.3641,24.4084,49000.0
2009-06-04 15:35:00,27.55,27.57,27.54,27.57,16900.0,24.3995,24.4172,24.3906,24.4172,16900.0
2009-06-04 15:40:00,27.57,27.57,27.51,27.51,35900.0,24.4172,24.4172,24.3641,24.3641,35900.0
2009-06-04 15:45:00,27.51,27.54,27.49,27.52,57600.0,24.3641,24.3906,24.3464,24.3729,57600.0
2009-06-04 15:50:00,27.52,27.61,27.52,27.59,159700.0,24.3729,24.4526,24.3729,24.4349,159700.0
2009-06-04 15:55:00,27.59,27.63,27.55,27.63,289700.0,24.4349,24.4703,24.3995,24.4703,289700.0
2009-06-05 09:30:00,27.94,27.94,27.72,27.81,120900.0,24.7449,24.7449,24.5501,24.6298,120900.0
2009-06-05 09:35:00,27.81,27.94,27.73,27.94,76700.0,24.6298,24.7449,24.5589,24.7449,76700.0
2009-06-05 09:40:00,27.93,27.94,27.74,27.87,49600.0,24.736,24.7449,24.5678,24.6829,49600.0
2009-06-05 09:45:00,27.88,27.89,27.65,27.67,108800.0,24.6918,24.7006,24.4881,24.5058,108800.0
2009-06-05 09:50:00,27.67,27.77,27.66,27.69,95000.0,24.5058,24.5943,24.4969,24.5235,95000.0
2009-06-05 09:55:00,27.68,27.73,27.61,27.71,81800.0,24.5146,24.5589,24.4526,24.5412,81800.0
2009-06-05 10:00:00,27.72,27.74,27.66,27.68,43500.0,24.5501,24.5678,24.4969,24.5146,43500.0
2009-06-05 10:05:00,27.68,27.68,27.54,27.59,66500.0,24.5146,24.5146,24.3906,24.4349,66500.0
2009-06-05 10:10:00,27.57,27.58,27.49,27.55,80700.0,24.4172,24.4261,24.3464,24.3995,80700.0
2009-06-05 10:15:00,27.55,27.6,27.55,27.58,35500.0,24.3995,24.4438,24.3995,24.4261,35500.0
2009-06-05 10:20:00,27.58,27.64,27.56,27.6,26100.0,24.4261,24.4792,24.4084,24.4438,26100.0
2009-06-05 10:25:00,27.61,27.63,27.54,27.55,64700.0,24.4526,24.4703,24.3906,24.3995,64700.0
2009-06-05 10:30:00,27.54,27.68,27.51,27.63,87500.0,24.3906,24.5146,24.3641,24.4703,87500.0
2009-06-05 10:35:00,27.63,27.73,27.63,27.72,47500.0,24.4703,24.5589,24.4703,24.5501,47500.0
2009-06-05 10:40:00,27.72,27.8,27.72,27.79,68400.0,24.5501,24.6209,24.5501,24.612,68400.0
2009-06-05 10:45:00,27.79,27.82,27.73,27.74,42100.0,24.612,24.6386,24.5589,24.5678,42100.0
2009-06-05 10:50:00,27.73,27.73,27.66,27.67,23600.0,24.5589,24.5589,24.4969,24.5058,23600.0
2009-06-05 10:55:00,27.67,27.75,27.66,27.75,67700.0,24.5058,24.5766,24.4969,24.5766,67700.0
2009-06-05 11:00:00,27.75,27.75,27.73,27.74,37500.0,24.5766,24.5766,24.5589,24.5678,37500.0
2009-06-05 11:05:00,27.73,27.81,27.73,27.79,27400.0,24.5589,24.6298,24.5589,24.612,27400.0
2009-06-05 11:10:00,27.78,27.78,27.75,27.75,21200.0,24.6032,24.6032,24.5766,24.5766,21200.0
2009-06-05 11:15:00,27.75,27.76,27.74,27.75,16600.0,24.5766,24.5855,24.5678,24.5766,16600.0
2009-06-05 11:20:00,27.76,27.77,27.75,27.77,11400.0,24.5855,24.5943,24.5766,24.5943,11400.0
2009-06-05 11:25:00,27.77,27.77,27.76,27.77,12300.0,24.5943,24.5943,24.5855,24.5943,12300.0
2009-06-05 11:30:00,27.76,27.77,27.74,27.75,28500.0,24.5855,24.5943,24.5678,24.5766,28500.0
2009-06-05 11:35:00,27.75,27.75,27.69,27.72,12700.0,24.5766,24.5766,24.5235,24.5501,12700.0
2009-06-05 11:40:00,27.72,27.8,27.69,27.8,30100.0,24.5501,24.6209,24.5235,24.6209,30100.0
2009-06-05 11:45:00,27.8,27.81,27.79,27.81,20900.0,24.6209,24.6298,24.612,24.6298,20900.0
2009-06-05 11:50:00,27.81,27.81,27.75,27.8,22300.0,24.6298,24.6298,24.5766,24.6209,22300.0
2009-06-05 11:55:00,27.8,27.81,27.79,27.8,7900.0,24.6209,24.6298,24.612,24.6209,7900.0
2009-06-05 12:00:00,27.8,27.8,27.69,27.73,70100.0,24.6209,24.6209,24.5235,24.5589,70100.0
2009-06-05 12:05:00,27.73,27.8,27.73,27.78,31700.0,24.5589,24.6209,24.5589,24.6032,31700.0
2009-06-05 12:10:00,27.78,27.78,27.72,27.73,32500.0,24.6032,24.6032,24.5501,24.5589,32500.0
2009-06-05 12:15:00,27.73,27.76,27.72,27.75,22400.0,24.5589,24.5855,24.5501,24.5766,22400.0
2009-06-05 12:20:00,27.76,27.76,27.73,27.75,16500.0,24.5855,24.5855,24.5589,24.5766,16500.0
2009-06-05 12:25:00,27.76,27.87,27.76,27.86,24900.0,24.5855,24.6829,24.5855,24.674,24900.0
2009-06-05 12:30:00,27.87,27.87,27.83,27.84,29300.0,24.6829,24.6829,24.6475,24.6563,29300.0
2009-06-05 12:35:00,27.85,27.9,27.84,27.9,23200.0,24.6652,24.7095,24.6563,24.7095,23200.0
2009-06-05 12:40:00,27.89,27.9,27.85,27.87,12700.0,24.7006,24.7095,24.6652,24.6829,12700.0
2009-06-05 12:45:00,27.87,27.9,27.87,27.89,7600.0,24.6829,24.7095,24.6829,24.7006,7600.0
2009-06-05 12:50:00,27.9,27.9,27.88,27.89,15700.0,24.7095,24.7095,24.6918,24.7006,15700.0
2009-06-05 12:55:00,27.89,27.91,27.86,27.91,20800.0,24.7006,24.7183,24.674,24.7183,20800.0
2009-06-05 13:00:00,27.91,27.93,27.91,27.93,32000.0,24.7183,24.736,24.7183,24.736,32000.0
2009-06-05 13:05:00,27.93,27.93,27.91,27.92,25700.0,24.736,24.736,24.7183,24.7272,25700.0
2009-06-05 13:10:00,27.92,27.92,27.87,27.91,40100.0,24.7272,24.7272,24.6829,24.7183,40100.0
2009-06-05 13:15:00,27.91,27.92,27.89,27.91,12100.0,24.7183,24.7272,24.7006,24.7183,12100.0
2009-06-05 13:20:00,27.9,27.91,27.87,27.89,25900.0,24.7095,24.7183,24.6829,24.7006,25900.0
2009-06-05 13:25:00,27.88,27.89,27.86,27.87,10000.0,24.6918,24.7006,24.674,24.6829,10000.0
2009-06-05 13:30:00,27.87,27.89,27.85,27.89,10300.0,24.6829,24.7006,24.6652,24.7006,10300.0
2009-06-05 13:35:00,27.88,27.89,27.86,27.88,12900.0,24.6918,24.7006,24.674,24.6918,12900.0
2009-06-05 13:40:00,27.87,27.91,27.87,27.9,22700.0,24.6829,24.7183,24.6829,24.7095,22700.0
2009-06-05 13:45:00,27.9,27.9,27.87,27.87,11000.0,24.7095,24.7095,24.6829,24.6829,11000.0
2009-06-05 13:50:00,27.86,27.86,27.83,27.85,23200.0,24.674,24.674,24.6475,24.6652,23200.0
2009-06-05 13:55:00,27.86,27.86,27.79,27.81,25800.0,24.674,24.674,24.612,24.6298,25800.0
2009-06-05 14:00:00,27.81,27.81,27.76,27.77,19200.0,24.6298,24.6298,24.5855,24.5943,19200.0
2009-06-05 14:05:00,27.77,27.78,27.73,27.75,36700.0,24.5943,24.6032,24.5589,24.5766,36700.0
2009-06-05 14:10:00,27.75,27.76,27.74,27.75,16900.0,24.5766,24.5855,24.5678,24.5766,16900.0
2009-06-05 14:15:00,27.75,27.79,27.75,27.77,57700.0,24.5766,24.612,24.5766,24.5943,57700.0
2009-06-05 14:20:00,27.76,27.78,27.75,27.77,66500.0,24.5855,24.6032,24.5766,24.5943,66500.0
2009-06-05 14:25:00,27.77,27.78,27.75,27.77,29200.0,24.5943,24.6032,24.5766,24.5943,29200.0
2009-06-05 14:30:00,27.77,27.82,27.74,27.8,61200.0,24.5943,24.6386,24.5678,24.6209,61200.0
2009-06-05 14:35:00,27.8,27.83,27.77,27.82,60100.0,24.6209,24.6475,24.5943,24.6386,60100.0
2009-06-05 14:40:00,27.81,27.86,27.81,27.83,35300.0,24.6298,24.674,24.6298,24.6475,35300.0
2009-06-05 14:45:00,27.83,27.83,27.8,27.82,13900.0,24.6475,24.6475,24.6209,24.6386,13900.0
2009-06-05 14:50:00,27.82,27.84,27.81,27.81,19200.0,24.6386,24.6563,24.6298,24.6298,19200.0
2009-06-05 14:55:00,27.82,27.84,27.81,27.84,13000.0,24.6386,24.6563,24.6298,24.6563,13000.0
2009-06-05 15:00:00,27.83,27.87,27.83,27.87,63000.0,24.6475,24.6829,24.6475,24.6829,63000.0
2009-06-05 15:05:00,27.87,27.94,27.86,27.9,75900.0,24.6829,24.7449,24.674,24.7095,75900.0
2009-06-05 15:10:00,27.91,27.94,27.9,27.93,40400.0,24.7183,24.7449,24.7095,24.736,40400.0
2009-06-05 15:15:00,27.93,27.97,27.92,27.97,80000.0,24.736,24.7715,24.7272,24.7715,80000.0
2009-06-05 15:20:00,27.96,27.97,27.91,27.94,76400.0,24.7626,24.7715,24.7183,24.7449,76400.0
2009-06-05 15:25:00,27.95,27.95,27.88,27.88,29400.0,24.7538,24.7538,24.6918,24.6918,29400.0
2009-06-05 15:30:00,27.89,27.94,27.86,27.94,52600.0,24.7006,24.7449,24.674,24.7449,52600.0
2009-06-05 15:35:00,27.94,27.98,27.93,27.95,81000.0,24.7449,24.7803,24.736,24.7538,81000.0
2009-06-05 15:40:00,27.96,27.99,27.89,27.9,55600.0,24.7626,24.7892,24.7006,24.7095,55600.0
2009-06-05 15:45:00,27.91,27.95,27.84,27.86,77400.0,24.7183,24.7538,24.6563,24.674,77400.0
2009-06-05 15:50:00,27.86,27.89,27.84,27.89,91200.0,24.674,24.7006,24.6563,24.7006,91200.0
2009-06-05 15:55:00,27.88,27.92,27.85,27.89,137100.0,24.6918,24.7272,24.6652,24.7006,137100.0
2009-06-08 09:30:00,28.27,28.27,27.82,27.97,133200.0,25.0372,25.0372,24.6386,24.7715,133200.0
2009-06-08 09:35:00,27.96,27.99,27.87,27.89,67300.0,24.7626,24.7892,24.6829,24.7006,67300.0
2009-06-08 09:40:00,27.88,27.98,27.83,27.95,281500.0,24.6918,24.7803,24.6475,24.7538,281500.0
2009-06-08 09:45:00,27.95,27.99,27.93,27.95,87900.0,24.7538,24.7892,24.736,24.7538,87900.0
2009-06-08 09:50:00,27.96,27.99,27.96,27.99,33100.0,24.7626,24.7892,24.7626,24.7892,33100.0
2009-06-08 09:55:00,27.99,27.99,27.93,27.94,75400.0,24.7892,24.7892,24.736,24.7449,75400.0
2009-06-08 10:00:00,27.94,27.95,27.92,27.95,41100.0,24.7449,24.7538,24.7272,24.7538,41100.0
2009-06-08 10:05:00,27.95,27.96,27.92,27.95,46800.0,24.7538,24.7626,24.7272,24.7538,46800.0
2009-06-08 10:10:00,27.95,27.95,27.87,27.88,75300.0,24.7538,24.7538,24.6829,24.6918,75300.0
2009-06-08 10:15:00,27.88,27.92,27.87,27.91,56800.0,24.6918,24.7272,24.6829,24.7183,56800.0
2009-06-08 10:20:00,27.92,27.95,27.91,27.94,37500.0,24.7272,24.7538,24.7183,24.7449,37500.0
2009-06-08 10:25:00,27.94,27.95,27.93,27.94,21300.0,24.7449,24.7538,24.736,24.7449,21300.0
2009-06-08 10:30:00,27.95,27.95,27.94,27.94,12300.0,24.7538,24.7538,24.7449,24.7449,12300.0
2009-06-08 10:35:00,27.94,27.95,27.9,27.94,42900.0,24.7449,24.7538,24.7095,24.7449,42900.0
2009-06-08 10:40:00,27.94,27.95,27.91,27.94,141800.0,24.7449,24.7538,24.7183,24.7449,141800.0
2009-06-08 10:45:00,27.94,27.94,27.92,27.93,115200.0,24.7449,24.7449,24.7272,24.736,115200.0
2009-06-08 10:50:00,27.94,27.98,27.92,27.93,95900.0,24.7449,24.7803,24.7272,24.736,95900.0
2009-06-08 10:55:00,27.94,27.95,27.93,27.94,20400.0,24.7449,24.7538,24.736,24.7449,20400.0
2009-06-08 11:00:00,27.95,27.95,27.94,27.94,5900.0,24.7538,24.7538,24.7449,24.7449,5900.0
2009-06-08 11:05:00,27.94,27.95,27.86,27.86,23600.0,24.7449,24.7538,24.674,24.674,23600.0
2009-06-08 11:10:00,27.87,27.9,27.85,27.89,13000.0,24.6829,24.7095,24.6652,24.7006,13000.0
2009-06-08 11:15:00,27.88,27.88,27.87,27.87,15100.0,24.6918,24.6918,24.6829,24.6829,15100.0
2009-06-08 11:20:00,27.88,27.88,27.84,27.86,20900.0,24.6918,24.6918,24.6563,24.674,20900.0
2009-06-08 11:25:00,27.85,27.86,27.79,27.81,26000.0,24.6652,24.674,24.612,24.6298,26000.0
2009-06-08 11:30:00,27.8,27.84,27.79,27.83,33400.0,24.6209,24.6563,24.612,24.6475,33400.0
2009-06-08 11:35:00,27.83,27.86,27.81,27.85,39000.0,24.6475,24.674,24.6298,24.6652,39000.0
2009-06-08 11:40:00,27.85,27.86,27.83,27.84,17200.0,24.6652,24.674,24.6475,24.6563,17200.0
2009-06-08 11:45:00,27.84,27.86,27.82,27.83,20300.0,24.6563,24.674,24.6386,24.6475,20300.0
2009-06-08 11:50:00,27.83,27.84,27.82,27.82,40400.0,24.6475,24.6563,24.6386,24.6386,40400.0
2009-06-08 11:55:00,27.83,27.87,27.82,27.87,22300.0,24.6475,24.6829,24.6386,24.6829,22300.0
2009-06-08 12:00:00,27.87,27.87,27.83,27.84,28600.0,24.6829,24.6829,24.6475,24.6563,28600.0
2009-06-08 12:05:00,27.85,27.88,27.84,27.88,16400.0,24.6652,24.6918,24.6563,24.6918,16400.0
2009-06-08 12:10:00,27.87,27.88,27.84,27.84,43700.0,24.6829,24.6918,24.6563,24.6563,43700.0
2009-06-08 12:15:00,27.84,27.85,27.81,27.81,14200.0,24.6563,24.6652,24.6298,24.6298,14200.0
2009-06-08 12:20:00,27.81,27.83,27.81,27.82,44300.0,24.6298,24.6475,24.6298,24.6386,44300.0
2009-06-08 12:25:00,27.83,27.86,27.82,27.84,13800.0,24.6475,24.674,24.6386,24.6563,13800.0
2009-06-08 12:30:00,27.84,27.86,27.83,27.85,25000.0,24.6563,24.674,24.6475,24.6652,25000.0
2009-06-08 12:35:00,27.84,27.92,27.84,27.9,31300.0,24.6563,24.7272,24.6563,24.7095,31300.0
2009-06-08 12:40:00,27.9,27.92,27.9,27.9,9500.0,24.7095,24.7272,24.7095,24.7095,9500.0
2009-06-08 12:45:00,27.9,27.93,27.9,27.91,38200.0,24.7095,24.736,24.7095,24.7183,38200.0
2009-06-08 12:50:00,27.91,27.94,27.91,27.93,41400.0,24.7183,24.7449,24.7183,24.736,41400.0
2009-06-08 12:55:00,27.93,27.94,27.92,27.94,61800.0,24.736,24.7449,24.7272,24.7449,61800.0
2009-06-08 13:00:00,27.94,27.96,27.9,27.9,53800.0,24.7449,24.7626,24.7095,24.7095,53800.0
2009-06-08 13:05:00,27.91,27.91,27.9,27.9,13900.0,24.7183,24.7183,24.7095,24.7095,13900.0
2009-06-08 13:10:00,27.9,27.91,27.89,27.9,19900.0,24.7095,24.7183,24.7006,24.7095,19900.0
2009-06-08 13:15:00,27.9,27.95,27.89,27.95,34400.0,24.7095,24.7538,24.7006,24.7538,34400.0
2009-06-08 13:20:00,27.95,27.95,27.93,27.94,75700.0,24.7538,24.7538,24.736,24.7449,75700.0
2009-06-08 13:25:00,27.94,27.95,27.94,27.95,70200.0,24.7449,24.7538,24.7449,24.7538,70200.0
2009-06-08 13:30:00,27.95,27.95,27.91,27.91,23500.0,24.7538,24.7538,24.7183,24.7183,23500.0
2009-06-08 13:35:00,27.91,27.93,27.91,27.91,17600.0,24.7183,24.736,24.7183,24.7183,17600.0
2009-06-08 13:40:00,27.91,27.92,27.87,27.92,28400.0,24.7183,24.7272,24.6829,24.7272,28400.0
2009-06-08 13:45:00,27.92,27.96,27.91,27.94,31800.0,24.7272,24.7626,24.7183,24.7449,31800.0
2009-06-08 13:50:00,27.94,27.94,27.87,27.88,18200.0,24.7449,24.7449,24.6829,24.6918,18200.0
2009-06-08 13:55:00,27.87,27.87,27.86,27.86,12000.0,24.6829,24.6829,24.674,24.674,12000.0
2009-06-08 14:00:00,27.86,27.91,27.86,27.91,21500.0,24.674,24.7183,24.674,24.7183,21500.0
2009-06-08 14:05:00,27.91,27.91,27.85,27.85,32200.0,24.7183,24.7183,24.6652,24.6652,32200.0
2009-06-08 14:10:00,27.86,27.86,27.84,27.84,9400.0,24.674,24.674,24.6563,24.6563,9400.0
2009-06-08 14:15:00,27.84,27.85,27.84,27.85,18900.0,24.6563,24.6652,24.6563,24.6652,18900.0
2009-06-08 14:20:00,27.84,27.87,27.82,27.87,31900.0,24.6563,24.6829,24.6386,24.6829,31900.0
2009-06-08 14:25:00,27.86,27.9,27.86,27.89,15100.0,24.674,24.7095,24.674,24.7006,15100.0
2009-06-08 14:30:00,27.9,27.93,27.9,27.91,28900.0,24.7095,24.736,24.7095,24.7183,28900.0
2009-06-08 14:35:00,27.9,27.91,27.88,27.91,45600.0,24.7095,24.7183,24.6918,24.7183,45600.0
2009-06-08 14:40:00,27.91,27.91,27.84,27.84,52900.0,24.7183,24.7183,24.6563,24.6563,52900.0
2009-06-08 14:45:00,27.84,27.89,27.84,27.89,73500.0,24.6563,24.7006,24.6563,24.7006,73500.0
2009-06-08 14:50:00,27.9,27.94,27.89,27.89,38400.0,24.7095,24.7449,24.7006,24.7006,38400.0
2009-06-08 14:55:00,27.9,27.94,27.89,27.93,28900.0,24.7095,24.7449,24.7006,24.736,28900.0
2009-06-08 15:00:00,27.94,27.99,27.94,27.99,47900.0,24.7449,24.7892,24.7449,24.7892,47900.0
2009-06-08 15:05:00,27.99,27.99,27.96,27.99,49700.0,24.7892,24.7892,24.7626,24.7892,49700.0
2009-06-08 15:10:00,27.99,28.0,27.98,27.99,42800.0,24.7892,24.798,24.7803,24.7892,42800.0
2009-06-08 15:15:00,28.0,28.01,27.98,28.0,156500.0,24.798,24.8069,24.7803,24.798,156500.0
2009-06-08 15:20:00,28.0,28.18,27.99,28.18,283800.0,24.798,24.9575,24.7892,24.9575,283800.0
2009-06-08 15:25:00,28.18,28.21,28.17,28.2,64700.0,24.9575,24.984,24.9486,24.9752,64700.0
2009-06-08 15:30:00,28.2,28.33,28.2,28.3,161300.0,24.9752,25.0903,24.9752,25.0637,161300.0
2009-06-08 15:35:00,28.3,28.34,28.22,28.22,128400.0,25.0637,25.0992,24.9929,24.9929,128400.0
2009-06-08 15:40:00,28.22,28.25,28.19,28.2,83000.0,24.9929,25.0194,24.9663,24.9752,83000.0
2009-06-08 15:45:00,28.2,28.24,28.19,28.2,101400.0,24.9752,25.0106,24.9663,24.9752,101400.0
2009-06-08 15:50:00,28.19,28.22,28.15,28.18,157100.0,24.9663,24.9929,24.9309,24.9575,157100.0
2009-06-08 15:55:00,28.18,28.22,28.1,28.11,226400.0,24.9575,24.9929,24.8866,24.8955,226400.0
2009-06-09 09:30:00,28.05,28.69,28.0,28.69,182500.0,24.8423,25.4091,24.798,25.4091,182500.0
2009-06-09 09:35:00,28.69,28.72,28.54,28.62,182500.0,25.4091,25.4357,25.2763,25.3471,182500.0
2009-06-09 09:40:00,28.63,28.71,28.59,28.64,128100.0,25.356,25.4268,25.3206,25.3648,128100.0
2009-06-09 09:45:00,28.64,28.69,28.54,28.58,72500.0,25.3648,25.4091,25.2763,25.3117,72500.0
2009-06-09 09:50:00,28.58,28.75,28.56,28.74,124900.0,25.3117,25.4623,25.294,25.4534,124900.0
2009-06-09 09:55:00,28.74,28.8,28.68,28.69,121500.0,25.4534,25.5065,25.4003,25.4091,121500.0
2009-06-09 10:00:00,28.69,28.69,28.54,28.59,53800.0,25.4091,25.4091,25.2763,25.3206,53800.0
2009-06-09 10:05:00,28.58,28.65,28.52,28.58,46500.0,25.3117,25.3737,25.2586,25.3117,46500.0
2009-06-09 10:10:00,28.58,28.65,28.55,28.59,36900.0,25.3117,25.3737,25.2851,25.3206,36900.0
2009-06-09 10:15:00,28.59,28.61,28.47,28.53,87000.0,25.3206,25.3383,25.2143,25.2674,87000.0
2009-06-09 10:20:00,28.53,28.56,28.5,28.55,36800.0,25.2674,25.294,25.2409,25.2851,36800.0
2009-06-09 10:25:00,28.56,28.56,28.54,28.54,13800.0,25.294,25.294,25.2763,25.2763,13800.0
2009-06-09 10:30:00,28.54,28.61,28.53,28.6,26700.0,25.2763,25.3383,25.2674,25.3294,26700.0
2009-06-09 10:35:00,28.6,28.65,28.6,28.63,12000.0,25.3294,25.3737,25.3294,25.356,12000.0
2009-06-09 10:40:00,28.63,28.74,28.63,28.7,20000.0,25.356,25.4534,25.356,25.418,20000.0
2009-06-09 10:45:00,28.7,28.7,28.59,28.63,36100.0,25.418,25.418,25.3206,25.356,36100.0
2009-06-09 10:50:00,28.62,28.63,28.59,28.61,41300.0,25.3471,25.356,25.3206,25.3383,41300.0
2009-06-09 10:55:00,28.61,28.63,28.6,28.61,9900.0,25.3383,25.356,25.3294,25.3383,9900.0
2009-06-09 11:00:00,28.61,28.62,28.58,28.58,16300.0,25.3383,25.3471,25.3117,25.3117,16300.0
2009-06-09 11:05:00,28.58,28.63,28.57,28.6,14700.0,25.3117,25.356,25.3029,25.3294,14700.0
2009-06-09 11:10:00,28.6,28.61,28.55,28.55,12800.0,25.3294,25.3383,25.2851,25.2851,12800.0
2009-06-09 11:15:00,28.56,28.56,28.51,28.54,49000.0,25.294,25.294,25.2497,25.2763,49000.0
2009-06-09 11:20:00,28.53,28.53,28.46,28.49,54100.0,25.2674,25.2674,25.2054,25.232,54100.0
2009-06-09 11:25:00,28.49,28.54,28.49,28.52,47500.0,25.232,25.2763,25.232,25.2586,47500.0
2009-06-09 11:30:00,28.51,28.58,28.51,28.55,18800.0,25.2497,25.3117,25.2497,25.2851,18800.0
2009-06-09 11:35:00,28.55,28.57,28.53,28.53,12800.0,25.2851,25.3029,25.2674,25.2674,12800.0
2009-06-09 11:40:00,28.53,28.56,28.53,28.56,14600.0,25.2674,25.294,25.2674,25.294,14600.0
2009-06-09 11:45:00,28.56,28.57,28.52,28.53,25200.0,25.294,25.3029,25.2586,25.2674,25200.0
2009-06-09 11:50:00,28.51,28.53,28.48,28.48,14600.0,25.2497,25.2674,25.2231,25.2231,14600.0
2009-06-09 11:55:00,28.48,28.49,28.47,28.49,18900.0,25.2231,25.232,25.2143,25.232,18900.0
2009-06-09 12:00:00,28.48,28.5,28.48,28.49,21500.0,25.2231,25.2409,25.2231,25.232,21500.0
2009-06-09 12:05:00,28.5,28.56,28.49,28.56,32100.0,25.2409,25.294,25.232,25.294,32100.0
2009-06-09 12:10:00,28.55,28.59,28.53,28.54,55000.0,25.2851,25.3206,25.2674,25.2763,55000.0
2009-06-09 12:15:00,28.54,28.55,28.52,28.54,15800.0,25.2763,25.2851,25.2586,25.2763,15800.0
2009-06-09 12:20:00,28.55,28.58,28.54,28.57,15900.0,25.2851,25.3117,25.2763,25.3029,15900.0
2009-06-09 12:25:00,28.57,28.59,28.56,28.58,8700.0,25.3029,25.3206,25.294,25.3117,8700.0
2009-06-09 12:30:00,28.58,28.59,28.58,28.58,2600.0,25.3117,25.3206,25.3117,25.3117,2600.0
2009-06-09 12:35:00,28.58,28.6,28.57,28.58,15200.0,25.3117,25.3294,25.3029,25.3117,15200.0
2009-06-09 12:40:00,28.57,28.61,28.56,28.6,52500.0,25.3029,25.3383,25.294,25.3294,52500.0
2009-06-09 12:45:00,28.6,28.65,28.6,28.65,25400.0,25.3294,25.3737,25.3294,25.3737,25400.0
2009-06-09 12:50:00,28.64,28.65,28.62,28.64,30300.0,25.3648,25.3737,25.3471,25.3648,30300.0
2009-06-09 12:55:00,28.65,28.65,28.64,28.65,8400.0,25.3737,25.3737,25.3648,25.3737,8400.0
2009-06-09 13:00:00,28.64,28.69,28.64,28.67,28800.0,25.3648,25.4091,25.3648,25.3914,28800.0
2009-06-09 13:05:00,28.67,28.67,28.64,28.64,25000.0,25.3914,25.3914,25.3648,25.3648,25000.0
2009-06-09 13:10:00,28.64,28.65,28.58,28.63,22000.0,25.3648,25.3737,25.3117,25.356,22000.0
2009-06-09 13:15:00,28.64,28.65,28.62,28.65,13000.0,25.3648,25.3737,25.3471,25.3737,13000.0
2009-06-09 13:20:00,28.65,28.65,28.58,28.58,27600.0,25.3737,25.3737,25.3117,25.3117,27600.0
2009-06-09 13:25:00,28.59,28.64,28.58,28.64,32500.0,25.3206,25.3648,25.3117,25.3648,32500.0
2009-06-09 13:30:00,28.65,28.65,28.59,28.6,17300.0,25.3737,25.3737,25.3206,25.3294,17300.0
2009-06-09 13:35:00,28.61,28.62,28.58,28.61,40700.0,25.3383,25.3471,25.3117,25.3383,40700.0
2009-06-09 13:40:00,28.62,28.62,28.58,28.61,30800.0,25.3471,25.3471,25.3117,25.3383,30800.0
2009-06-09 13:45:00,28.61,28.65,28.61,28.63,21000.0,25.3383,25.3737,25.3383,25.356,21000.0
2009-06-09 13:50:00,28.64,28.64,28.62,28.64,19500.0,25.3648,25.3648,25.3471,25.3648,19500.0
2009-06-09 13:55:00,28.64,28.66,28.63,28.63,27800.0,25.3648,25.3826,25.356,25.356,27800.0
2009-06-09 14:00:00,28.63,28.66,28.61,28.63,35300.0,25.356,25.3826,25.3383,25.356,35300.0
2009-06-09 14:05:00,28.62,28.66,28.62,28.64,30600.0,25.3471,25.3826,25.3471,25.3648,30600.0
2009-06-09 14:10:00,28.65,28.65,28.64,28.64,11400.0,25.3737,25.3737,25.3648,25.3648,11400.0
2009-06-09 14:15:00,28.64,28.73,28.64,28.72,82200.0,25.3648,25.4446,25.3648,25.4357,82200.0
2009-06-09 14:20:00,28.72,28.72,28.68,28.69,32100.0,25.4357,25.4357,25.4003,25.4091,32100.0
2009-06-09 14:25:00,28.7,28.74,28.67,28.73,58500.0,25.418,25.4534,25.3914,25.4446,58500.0
2009-06-09 14:30:00,28.73,28.77,28.72,28.76,71800.0,25.4446,25.48,25.4357,25.4711,71800.0
2009-06-09 14:35:00,28.77,28.78,28.75,28.76,37600.0,25.48,25.4888,25.4623,25.4711,37600.0
2009-06-09 14:40:00,28.75,28.77,28.73,28.74,35400.0,25.4623,25.48,25.4446,25.4534,35400.0
2009-06-09 14:45:00,28.73,28.76,28.7,28.7,37000.0,25.4446,25.4711,25.418,25.418,37000.0
2009-06-09 14:50:00,28.7,28.7,28.68,28.68,21200.0,25.418,25.418,25.4003,25.4003,21200.0
2009-06-09 14:55:00,28.68,28.68,28.65,28.67,28600.0,25.4003,25.4003,25.3737,25.3914,28600.0
2009-06-09 15:00:00,28.68,28.69,28.61,28.62,43400.0,25.4003,25.4091,25.3383,25.3471,43400.0
2009-06-09 15:05:00,28.61,28.66,28.6,28.63,45600.0,25.3383,25.3826,25.3294,25.356,45600.0
2009-06-09 15:10:00,28.64,28.64,28.59,28.62,40100.0,25.3648,25.3648,25.3206,25.3471,40100.0
2009-06-09 15:15:00,28.62,28.65,28.58,28.61,38300.0,25.3471,25.3737,25.3117,25.3383,38300.0
2009-06-09 15:20:00,28.62,28.63,28.59,28.61,56100.0,25.3471,25.356,25.3206,25.3383,56100.0
2009-06-09 15:25:00,28.6,28.63,28.6,28.61,20200.0,25.3294,25.356,25.3294,25.3383,20200.0
2009-06-09 15:30:00,28.61,28.67,28.59,28.65,81500.0,25.3383,25.3914,25.3206,25.3737,81500.0
2009-06-09 15:35:00,28.65,28.69,28.65,28.67,62000.0,25.3737,25.4091,25.3737,25.3914,62000.0
2009-06-09 15:40:00,28.67,28.67,28.61,28.64,85500.0,25.3914,25.3914,25.3383,25.3648,85500.0
2009-06-09 15:45:00,28.64,28.64,28.57,28.6,106100.0,25.3648,25.3648,25.3029,25.3294,106100.0
2009-06-09 15:50:00,28.61,28.64,28.6,28.61,125000.0,25.3383,25.3648,25.3294,25.3383,125000.0
2009-06-09 15:55:00,28.6,28.61,28.52,28.58,242300.0,25.3294,25.3383,25.2586,25.3117,242300.0
2009-06-10 09:30:00,28.66,28.78,28.19,28.55,85800.0,25.3826,25.4888,24.9663,25.2851,85800.0
2009-06-10 09:35:00,28.54,28.77,28.52,28.7,96500.0,25.2763,25.48,25.2586,25.418,96500.0
2009-06-10 09:40:00,28.7,28.73,28.64,28.7,67700.0,25.418,25.4446,25.3648,25.418,67700.0
2009-06-10 09:45:00,28.7,28.75,28.55,28.55,86800.0,25.418,25.4623,25.2851,25.2851,86800.0
2009-06-10 09:50:00,28.55,28.61,28.53,28.56,71100.0,25.2851,25.3383,25.2674,25.294,71100.0
2009-06-10 09:55:00,28.55,28.59,28.52,28.58,44300.0,25.2851,25.3206,25.2586,25.3117,44300.0
2009-06-10 10:00:00,28.58,28.6,28.36,28.36,72900.0,25.3117,25.3294,25.1169,25.1169,72900.0
2009-06-10 10:05:00,28.36,28.42,28.35,28.39,46300.0,25.1169,25.17,25.108,25.1434,46300.0
2009-06-10 10:10:00,28.4,28.46,28.36,28.38,42800.0,25.1523,25.2054,25.1169,25.1346,42800.0
2009-06-10 10:15:00,28.37,28.45,28.35,28.41,48300.0,25.1257,25.1966,25.108,25.1611,48300.0
2009-06-10 10:20:00,28.42,28.42,28.35,28.38,52000.0,25.17,25.17,25.108,25.1346,52000.0
2009-06-10 10:25:00,28.39,28.41,28.35,28.35,33000.0,25.1434,25.1611,25.108,25.108,33000.0
2009-06-10 10:30:00,28.36,28.38,28.31,28.37,39100.0,25.1169,25.1346,25.0726,25.1257,39100.0
2009-06-10 10:35:00,28.37,28.43,28.35,28.41,30400.0,25.1257,25.1789,25.108,25.1611,30400.0
2009-06-10 10:40:00,28.41,28.42,28.37,28.39,15400.0,25.1611,25.17,25.1257,25.1434,15400.0
2009-06-10 10:45:00,28.38,28.38,28.25,28.29,44300.0,25.1346,25.1346,25.0194,25.0549,44300.0
2009-06-10 10:50:00,28.28,28.29,28.25,28.27,32600.0,25.046,25.0549,25.0194,25.0372,32600.0
2009-06-10 10:55:00,28.26,28.26,28.19,28.23,31200.0,25.0283,25.0283,24.9663,25.0017,31200.0
2009-06-10 11:00:00,28.23,28.25,28.16,28.21,43500.0,25.0017,25.0194,24.9397,24.984,43500.0
2009-06-10 11:05:00,28.2,28.23,28.2,28.21,19600.0,24.9752,25.0017,24.9752,24.984,19600.0
2009-06-10 11:10:00,28.2,28.26,28.19,28.23,27900.0,24.9752,25.0283,24.9663,25.0017,27900.0
2009-06-10 11:15:00,28.23,28.24,28.14,28.14,53600.0,25.0017,25.0106,24.922,24.922,53600.0
2009-06-10 11:20:00,28.13,28.16,28.1,28.13,68600.0,24.9132,24.9397,24.8866,24.9132,68600.0
2009-06-10 11:25:00,28.13,28.15,28.1,28.14,27800.0,24.9132,24.9309,24.8866,24.922,27800.0
2009-06-10 11:30:00,28.14,28.19,28.13,28.18,21800.0,24.922,24.9663,24.9132,24.9575,21800.0
2009-06-10 11:35:00,28.17,28.18,28.14,28.15,18800.0,24.9486,24.9575,24.922,24.9309,18800.0
2009-06-10 11:40:00,28.17,28.17,28.15,28.16,10000.0,24.9486,24.9486,24.9309,24.9397,10000.0
2009-06-10 11:45:00,28.16,28.16,28.11,28.11,21300.0,24.9397,24.9397,24.8955,24.8955,21300.0
2009-06-10 11:50:00,28.12,28.13,28.11,28.12,21200.0,24.9043,24.9132,24.8955,24.9043,21200.0
2009-06-10 11:55:00,28.12,28.13,28.1,28.12,15500.0,24.9043,24.9132,24.8866,24.9043,15500.0
2009-06-10 12:00:00,28.12,28.18,28.11,28.15,22700.0,24.9043,24.9575,24.8955,24.9309,22700.0
2009-06-10 12:05:00,28.15,28.19,28.15,28.17,12500.0,24.9309,24.9663,24.9309,24.9486,12500.0
2009-06-10 12:10:00,28.17,28.2,28.17,28.2,9200.0,24.9486,24.9752,24.9486,24.9752,9200.0
2009-06-10 12:15:00,28.19,28.27,28.19,28.26,56000.0,24.9663,25.0372,24.9663,25.0283,56000.0
2009-06-10 12:20:00,28.26,28.29,28.23,28.24,31100.0,25.0283,25.0549,25.0017,25.0106,31100.0
2009-06-10 12:25:00,28.24,28.27,28.24,28.25,17100.0,25.0106,25.0372,25.0106,25.0194,17100.0
2009-06-10 12:30:00,28.25,28.27,28.18,28.19,32100.0,25.0194,25.0372,24.9575,24.9663,32100.0
2009-06-10 12:35:00,28.19,28.21,28.18,28.19,9700.0,24.9663,24.984,24.9575,24.9663,9700.0
2009-06-10 12:40:00,28.19,28.2,28.18,28.18,9300.0,24.9663,24.9752,24.9575,24.9575,9300.0
2009-06-10 12:45:00,28.18,28.18,28.14,28.14,19800.0,24.9575,24.9575,24.922,24.922,19800.0
2009-06-10 12:50:00,28.14,28.18,28.14,28.18,12100.0,24.922,24.9575,24.922,24.9575,12100.0
2009-06-10 12:55:00,28.18,28.19,28.16,28.19,12500.0,24.9575,24.9663,24.9397,24.9663,12500.0
2009-06-10 13:00:00,28.18,28.19,28.1,28.1,59000.0,24.9575,24.9663,24.8866,24.8866,59000.0
2009-06-10 13:05:00,28.1,28.11,28.1,28.1,22700.0,24.8866,24.8955,24.8866,24.8866,22700.0
2009-06-10 13:10:00,28.11,28.12,28.1,28.11,23100.0,24.8955,24.9043,24.8866,24.8955,23100.0
2009-06-10 13:15:00,28.12,28.13,28.1,28.1,19500.0,24.9043,24.9132,24.8866,24.8866,19500.0
2009-06-10 13:20:00,28.1,28.11,28.08,28.08,14500.0,24.8866,24.8955,24.8689,24.8689,14500.0
2009-06-10 13:25:00,28.08,28.08,28.02,28.02,27000.0,24.8689,24.8689,24.8157,24.8157,27000.0
2009-06-10 13:30:00,28.03,28.03,28.01,28.01,10400.0,24.8246,24.8246,24.8069,24.8069,10400.0
2009-06-10 13:35:00,28.02,28.04,27.99,28.01,33400.0,24.8157,24.8335,24.7892,24.8069,33400.0
2009-06-10 13:40:00,28.01,28.02,27.96,27.96,35700.0,24.8069,24.8157,24.7626,24.7626,35700.0
2009-06-10 13:45:00,27.97,28.01,27.96,28.01,31700.0,24.7715,24.8069,24.7626,24.8069,31700.0
2009-06-10 13:50:00,28.02,28.1,28.02,28.09,52200.0,24.8157,24.8866,24.8157,24.8777,52200.0
2009-06-10 13:55:00,28.08,28.12,28.08,28.11,40200.0,24.8689,24.9043,24.8689,24.8955,40200.0
2009-06-10 14:00:00,28.1,28.11,28.02,28.04,46300.0,24.8866,24.8955,24.8157,24.8335,46300.0
2009-06-10 14:05:00,28.03,28.06,28.0,28.05,35900.0,24.8246,24.8512,24.798,24.8423,35900.0
2009-06-10 14:10:00,28.06,28.09,28.05,28.09,32600.0,24.8512,24.8777,24.8423,24.8777,32600.0
2009-06-10 14:15:00,28.09,28.09,28.05,28.07,15400.0,24.8777,24.8777,24.8423,24.86,15400.0
2009-06-10 14:20:00,28.07,28.08,28.04,28.04,23200.0,24.86,24.8689,24.8335,24.8335,23200.0
2009-06-10 14:25:00,28.04,28.12,28.03,28.1,40000.0,24.8335,24.9043,24.8246,24.8866,40000.0
2009-06-10 14:30:00,28.1,28.1,28.05,28.07,28000.0,24.8866,24.8866,24.8423,24.86,28000.0
2009-06-10 14:35:00,28.08,28.18,28.07,28.14,40600.0,24.8689,24.9575,24.86,24.922,40600.0
2009-06-10 14:40:00,28.15,28.16,28.12,28.16,31000.0,24.9309,24.9397,24.9043,24.9397,31000.0
2009-06-10 14:45:00,28.16,28.21,28.15,28.19,19400.0,24.9397,24.984,24.9309,24.9663,19400.0
2009-06-10 14:50:00,28.2,28.28,28.17,28.27,33800.0,24.9752,25.046,24.9486,25.0372,33800.0
2009-06-10 14:55:00,28.25,28.29,28.22,28.23,26400.0,25.0194,25.0549,24.9929,25.0017,26400.0
2009-06-10 15:00:00,28.22,28.23,28.2,28.22,20900.0,24.9929,25.0017,24.9752,24.9929,20900.0
2009-06-10 15:05:00,28.21,28.21,28.14,28.16,42900.0,24.984,24.984,24.922,24.9397,42900.0
2009-06-10 15:10:00,28.17,28.21,28.16,28.18,35600.0,24.9486,24.984,24.9397,24.9575,35600.0
2009-06-10 15:15:00,28.18,28.2,28.13,28.17,43300.0,24.9575,24.9752,24.9132,24.9486,43300.0
2009-06-10 15:20:00,28.16,28.21,28.16,28.19,38200.0,24.9397,24.984,24.9397,24.9663,38200.0
2009-06-10 15:25:00,28.19,28.22,28.15,28.17,47300.0,24.9663,24.9929,24.9309,24.9486,47300.0
2009-06-10 15:30:00,28.17,28.28,28.14,28.26,80900.0,24.9486,25.046,24.922,25.0283,80900.0
2009-06-10 15:35:00,28.26,28.34,28.25,28.32,90900.0,25.0283,25.0992,25.0194,25.0814,90900.0
2009-06-10 15:40:00,28.31,28.38,28.28,28.38,78200.0,25.0726,25.1346,25.046,25.1346,78200.0
2009-06-10 15:45:00,28.38,28.4,28.33,28.36,87600.0,25.1346,25.1523,25.0903,25.1169,87600.0
2009-06-10 15:50:00,28.36,28.45,28.35,28.44,164000.0,25.1169,25.1966,25.108,25.1877,164000.0
2009-06-10 15:55:00,28.45,28.49,28.42,28.44,239300.0,25.1966,25.232,25.17,25.1877,239300.0
2009-06-11 09:30:00,28.26,28.5,28.06,28.47,63900.0,25.0283,25.2409,24.8512,25.2143,63900.0
2009-06-11 09:35:00,28.47,28.48,28.32,28.4,45500.0,25.2143,25.2231,25.0814,25.1523,45500.0
2009-06-11 09:40:00,28.38,28.41,28.29,28.37,58300.0,25.1346,25.1611,25.0549,25.1257,58300.0
2009-06-11 09:45:00,28.37,28.63,28.37,28.58,83600.0,25.1257,25.356,25.1257,25.3117,83600.0
2009-06-11 09:50:00,28.58,28.59,28.56,28.58,37500.0,25.3117,25.3206,25.294,25.3117,37500.0
2009-06-11 09:55:00,28.58,28.58,28.45,28.48,53600.0,25.3117,25.3117,25.1966,25.2231,53600.0
2009-06-11 10:00:00,28.48,28.51,28.41,28.42,52700.0,25.2231,25.2497,25.1611,25.17,52700.0
2009-06-11 10:05:00,28.42,28.42,28.39,28.42,73700.0,25.17,25.17,25.1434,25.17,73700.0
2009-06-11 10:10:00,28.42,28.42,28.35,28.35,57600.0,25.17,25.17,25.108,25.108,57600.0
2009-06-11 10:15:00,28.36,28.41,28.35,28.38,55000.0,25.1169,25.1611,25.108,25.1346,55000.0
2009-06-11 10:20:00,28.38,28.39,28.28,28.3,57600.0,25.1346,25.1434,25.046,25.0637,57600.0
2009-06-11 10:25:00,28.3,28.31,28.26,28.3,90200.0,25.0637,25.0726,25.0283,25.0637,90200.0
2009-06-11 10:30:00,28.3,28.34,28.28,28.31,21700.0,25.0637,25.0992,25.046,25.0726,21700.0
2009-06-11 10:35:00,28.32,28.33,28.27,28.3,46100.0,25.0814,25.0903,25.0372,25.0637,46100.0
2009-06-11 10:40:00,28.31,28.33,28.28,28.29,29300.0,25.0726,25.0903,25.046,25.0549,29300.0
2009-06-11 10:45:00,28.3,28.35,28.29,28.34,8300.0,25.0637,25.108,25.0549,25.0992,8300.0
2009-06-11 10:50:00,28.35,28.35,28.3,28.31,9400.0,25.108,25.108,25.0637,25.0726,9400.0
2009-06-11 10:55:00,28.3,28.34,28.27,28.33,34100.0,25.0637,25.0992,25.0372,25.0903,34100.0
2009-06-11 11:00:00,28.32,28.36,28.3,28.36,38000.0,25.0814,25.1169,25.0637,25.1169,38000.0
2009-06-11 11:05:00,28.36,28.4,28.35,28.39,25500.0,25.1169,25.1523,25.108,25.1434,25500.0
2009-06-11 11:10:00,28.39,28.39,28.36,28.37,27400.0,25.1434,25.1434,25.1169,25.1257,27400.0
2009-06-11 11:15:00,28.37,28.44,28.36,28.43,18200.0,25.1257,25.1877,25.1169,25.1789,18200.0
2009-06-11 11:20:00,28.42,28.47,28.42,28.47,24200.0,25.17,25.2143,25.17,25.2143,24200.0
2009-06-11 11:25:00,28.47,28.49,28.45,28.48,17800.0,25.2143,25.232,25.1966,25.2231,17800.0
2009-06-11 11:30:00,28.48,28.5,28.44,28.45,17700.0,25.2231,25.2409,25.1877,25.1966,17700.0
2009-06-11 11:35:00,28.45,28.47,28.43,28.46,16400.0,25.1966,25.2143,25.1789,25.2054,16400.0
2009-06-11 11:40:00,28.45,28.49,28.37,28.4,42800.0,25.1966,25.232,25.1257,25.1523,42800.0
2009-06-11 11:45:00,28.39,28.43,28.38,28.42,15300.0,25.1434,25.1789,25.1346,25.17,15300.0
2009-06-11 11:50:00,28.41,28.47,28.41,28.47,22100.0,25.1611,25.2143,25.1611,25.2143,22100.0
2009-06-11 11:55:00,28.47,28.49,28.45,28.46,16400.0,25.2143,25.232,25.1966,25.2054,16400.0
2009-06-11 12:00:00,28.45,28.45,28.38,28.41,32300.0,25.1966,25.1966,25.1346,25.1611,32300.0
2009-06-11 12:05:00,28.4,28.4,28.27,28.28,61500.0,25.1523,25.1523,25.0372,25.046,61500.0
2009-06-11 12:10:00,28.29,28.33,28.24,28.25,38700.0,25.0549,25.0903,25.0106,25.0194,38700.0
2009-06-11 12:15:00,28.25,28.28,28.23,28.28,30300.0,25.0194,25.046,25.0017,25.046,30300.0
2009-06-11 12:20:00,28.28,28.33,28.27,28.33,17200.0,25.046,25.0903,25.0372,25.0903,17200.0
2009-06-11 12:25:00,28.34,28.36,28.29,28.29,25000.0,25.0992,25.1169,25.0549,25.0549,25000.0
2009-06-11 12:30:00,28.3,28.36,28.3,28.35,19700.0,25.0637,25.1169,25.0637,25.108,19700.0
2009-06-11 12:35:00,28.35,28.38,28.32,28.38,15100.0,25.108,25.1346,25.0814,25.1346,15100.0
2009-06-11 12:40:00,28.37,28.41,28.35,28.41,16800.0,25.1257,25.1611,25.108,25.1611,16800.0
2009-06-11 12:45:00,28.41,28.42,28.37,28.38,32900.0,25.1611,25.17,25.1257,25.1346,32900.0
2009-06-11 12:50:00,28.38,28.44,28.38,28.42,21100.0,25.1346,25.1877,25.1346,25.17,21100.0
2009-06-11 12:55:00,28.43,28.5,28.43,28.48,13800.0,25.1789,25.2409,25.1789,25.2231,13800.0
2009-06-11 13:00:00,28.47,28.56,28.46,28.53,34800.0,25.2143,25.294,25.2054,25.2674,34800.0
2009-06-11 13:05:00,28.53,28.53,28.46,28.46,19000.0,25.2674,25.2674,25.2054,25.2054,19000.0
2009-06-11 13:10:00,28.47,28.52,28.45,28.48,26600.0,25.2143,25.2586,25.1966,25.2231,26600.0
2009-06-11 13:15:00,28.48,28.5,28.48,28.49,26200.0,25.2231,25.2409,25.2231,25.232,26200.0
2009-06-11 13:20:00,28.5,28.61,28.49,28.6,57500.0,25.2409,25.3383,25.232,25.3294,57500.0
2009-06-11 13:25:00,28.61,28.65,28.58,28.65,21100.0,25.3383,25.3737,25.3117,25.3737,21100.0
2009-06-11 13:30:00,28.65,28.65,28.6,28.62,16500.0,25.3737,25.3737,25.3294,25.3471,16500.0
2009-06-11 13:35:00,28.61,28.62,28.58,28.59,15700.0,25.3383,25.3471,25.3117,25.3206,15700.0
2009-06-11 13:40:00,28.59,28.62,28.58,28.58,25600.0,25.3206,25.3471,25.3117,25.3117,25600.0
2009-06-11 13:45:00,28.58,28.66,28.58,28.62,22800.0,25.3117,25.3826,25.3117,25.3471,22800.0
2009-06-11 13:50:00,28.62,28.64,28.6,28.64,36300.0,25.3471,25.3648,25.3294,25.3648,36300.0
2009-06-11 13:55:00,28.63,28.69,28.63,28.66,34800.0,25.356,25.4091,25.356,25.3826,34800.0
2009-06-11 14:00:00,28.64,28.65,28.57,28.58,27900.0,25.3648,25.3737,25.3029,25.3117,27900.0
2009-06-11 14:05:00,28.59,28.64,28.56,28.56,22900.0,25.3206,25.3648,25.294,25.294,22900.0
2009-06-11 14:10:00,28.56,28.6,28.55,28.6,31800.0,25.294,25.3294,25.2851,25.3294,31800.0
2009-06-11 14:15:00,28.59,28.65,28.56,28.64,38300.0,25.3206,25.3737,25.294,25.3648,38300.0
2009-06-11 14:20:00,28.65,28.67,28.61,28.62,35700.0,25.3737,25.3914,25.3383,25.3471,35700.0
2009-06-11 14:25:00,28.63,28.65,28.62,28.64,10800.0,25.356,25.3737,25.3471,25.3648,10800.0
2009-06-11 14:30:00,28.64,28.66,28.61,28.63,18600.0,25.3648,25.3826,25.3383,25.356,18600.0
2009-06-11 14:35:00,28.63,28.63,28.53,28.57,56600.0,25.356,25.356,25.2674,25.3029,56600.0
2009-06-11 14:40:00,28.56,28.6,28.55,28.6,22800.0,25.294,25.3294,25.2851,25.3294,22800.0
2009-06-11 14:45:00,28.6,28.62,28.57,28.59,37300.0,25.3294,25.3471,25.3029,25.3206,37300.0
2009-06-11 14:50:00,28.6,28.64,28.58,28.62,36500.0,25.3294,25.3648,25.3117,25.3471,36500.0
2009-06-11 14:55:00,28.62,28.67,28.62,28.63,31900.0,25.3471,25.3914,25.3471,25.356,31900.0
2009-06-11 15:00:00,28.63,28.63,28.58,28.62,33200.0,25.356,25.356,25.3117,25.3471,33200.0
2009-06-11 15:05:00,28.61,28.67,28.61,28.65,29800.0,25.3383,25.3914,25.3383,25.3737,29800.0
2009-06-11 15:10:00,28.64,28.65,28.6,28.62,32500.0,25.3648,25.3737,25.3294,25.3471,32500.0
2009-06-11 15:15:00,28.61,28.65,28.6,28.6,23200.0,25.3383,25.3737,25.3294,25.3294,23200.0
2009-06-11 15:20:00,28.61,28.61,28.54,28.6,65000.0,25.3383,25.3383,25.2763,25.3294,65000.0
2009-06-11 15:25:00,28.59,28.6,28.54,28.55,35700.0,25.3206,25.3294,25.2763,25.2851,35700.0
2009-06-11 15:30:00,28.54,28.54,28.43,28.49,86300.0,25.2763,25.2763,25.1789,25.232,86300.0
2009-06-11 15:35:00,28.5,28.55,28.48,28.48,57800.0,25.2409,25.2851,25.2231,25.2231,57800.0
2009-06-11 15:40:00,28.48,28.53,28.46,28.48,82900.0,25.2231,25.2674,25.2054,25.2231,82900.0
2009-06-11 15:45:00,28.48,28.55,28.47,28.49,116900.0,25.2231,25.2851,25.2143,25.232,116900.0
2009-06-11 15:50:00,28.5,28.55,28.46,28.48,127800.0,25.2409,25.2851,25.2054,25.2231,127800.0
2009-06-11 15:55:00,28.48,28.49,28.38,28.43,195000.0,25.2231,25.232,25.1346,25.1789,195000.0
2009-06-12 09:30:00,28.34,28.47,28.28,28.34,34000.0,25.0992,25.2143,25.046,25.0992,34000.0
2009-06-12 09:35:00,28.35,28.42,28.28,28.32,54000.0,25.108,25.17,25.046,25.0814,54000.0
2009-06-12 09:40:00,28.34,28.37,28.25,28.3,59200.0,25.0992,25.1257,25.0194,25.0637,59200.0
2009-06-12 09:45:00,28.29,28.31,28.23,28.23,35000.0,25.0549,25.0726,25.0017,25.0017,35000.0
2009-06-12 09:50:00,28.24,28.28,28.17,28.21,30800.0,25.0106,25.046,24.9486,24.984,30800.0
2009-06-12 09:55:00,28.2,28.2,28.06,28.14,38600.0,24.9752,24.9752,24.8512,24.922,38600.0
2009-06-12 10:00:00,28.13,28.13,28.01,28.08,78700.0,24.9132,24.9132,24.8069,24.8689,78700.0
2009-06-12 10:05:00,28.08,28.12,28.08,28.12,43300.0,24.8689,24.9043,24.8689,24.9043,43300.0
2009-06-12 10:10:00,28.13,28.18,28.11,28.14,39200.0,24.9132,24.9575,24.8955,24.922,39200.0
2009-06-12 10:15:00,28.14,28.23,28.13,28.21,28700.0,24.922,25.0017,24.9132,24.984,28700.0
2009-06-12 10:20:00,28.2,28.29,28.2,28.24,29700.0,24.9752,25.0549,24.9752,25.0106,29700.0
2009-06-12 10:25:00,28.23,28.24,28.13,28.14,49100.0,25.0017,25.0106,24.9132,24.922,49100.0
2009-06-12 10:30:00,28.13,28.16,28.1,28.1,37100.0,24.9132,24.9397,24.8866,24.8866,37100.0
2009-06-12 10:35:00,28.1,28.24,28.1,28.23,31900.0,24.8866,25.0106,24.8866,25.0017,31900.0
2009-06-12 10:40:00,28.24,28.39,28.24,28.39,39600.0,25.0106,25.1434,25.0106,25.1434,39600.0
2009-06-12 10:45:00,28.39,28.4,28.31,28.32,25800.0,25.1434,25.1523,25.0726,25.0814,25800.0
2009-06-12 10:50:00,28.31,28.39,28.31,28.37,21900.0,25.0726,25.1434,25.0726,25.1257,21900.0
2009-06-12 10:55:00,28.37,28.37,28.31,28.32,15300.0,25.1257,25.1257,25.0726,25.0814,15300.0
2009-06-12 11:00:00,28.31,28.32,28.26,28.28,13800.0,25.0726,25.0814,25.0283,25.046,13800.0
2009-06-12 11:05:00,28.29,28.3,28.26,28.28,27500.0,25.0549,25.0637,25.0283,25.046,27500.0
2009-06-12 11:10:00,28.28,28.28,28.21,28.22,14100.0,25.046,25.046,24.984,24.9929,14100.0
2009-06-12 11:15:00,28.21,28.22,28.18,28.19,14900.0,24.984,24.9929,24.9575,24.9663,14900.0
2009-06-12 11:20:00,28.19,28.24,28.18,28.24,10400.0,24.9663,25.0106,24.9575,25.0106,10400.0
2009-06-12 11:25:00,28.24,28.28,28.24,28.25,10000.0,25.0106,25.046,25.0106,25.0194,10000.0
2009-06-12 11:30:00,28.26,28.32,28.25,28.31,8800.0,25.0283,25.0814,25.0194,25.0726,8800.0
2009-06-12 11:35:00,28.3,28.3,28.25,28.25,7900.0,25.0637,25.0637,25.0194,25.0194,7900.0
2009-06-12 11:40:00,28.25,28.28,28.21,28.21,17600.0,25.0194,25.046,24.984,24.984,17600.0
2009-06-12 11:45:00,28.22,28.27,28.18,28.26,29200.0,24.9929,25.0372,24.9575,25.0283,29200.0
2009-06-12 11:50:00,28.27,28.3,28.26,28.29,11700.0,25.0372,25.0637,25.0283,25.0549,11700.0
2009-06-12 11:55:00,28.28,28.28,28.25,28.26,15400.0,25.046,25.046,25.0194,25.0283,15400.0
2009-06-12 12:00:00,28.26,28.32,28.26,28.32,19100.0,25.0283,25.0814,25.0283,25.0814,19100.0
2009-06-12 12:05:00,28.32,28.33,28.28,28.32,17100.0,25.0814,25.0903,25.046,25.0814,17100.0
2009-06-12 12:10:00,28.32,28.34,28.31,28.34,6200.0,25.0814,25.0992,25.0726,25.0992,6200.0
2009-06-12 12:15:00,28.34,28.35,28.31,28.32,22600.0,25.0992,25.108,25.0726,25.0814,22600.0
2009-06-12 12:20:00,28.31,28.31,28.26,28.29,25100.0,25.0726,25.0726,25.0283,25.0549,25100.0
2009-06-12 12:25:00,28.29,28.3,28.29,28.29,5700.0,25.0549,25.0637,25.0549,25.0549,5700.0
2009-06-12 12:30:00,28.29,28.3,28.23,28.24,12600.0,25.0549,25.0637,25.0017,25.0106,12600.0
2009-06-12 12:35:00,28.24,28.28,28.23,28.27,11300.0,25.0106,25.046,25.0017,25.0372,11300.0
2009-06-12 12:40:00,28.27,28.29,28.26,28.29,3000.0,25.0372,25.0549,25.0283,25.0549,3000.0
2009-06-12 12:45:00,28.29,28.33,28.29,28.31,6900.0,25.0549,25.0903,25.0549,25.0726,6900.0
2009-06-12 12:50:00,28.3,28.3,28.23,28.25,19300.0,25.0637,25.0637,25.0017,25.0194,19300.0
2009-06-12 12:55:00,28.26,28.32,28.25,28.3,29600.0,25.0283,25.0814,25.0194,25.0637,29600.0
2009-06-12 13:00:00,28.31,28.36,28.31,28.36,11400.0,25.0726,25.1169,25.0726,25.1169,11400.0
2009-06-12 13:05:00,28.36,28.37,28.31,28.33,9500.0,25.1169,25.1257,25.0726,25.0903,9500.0
2009-06-12 13:10:00,28.32,28.33,28.31,28.32,5000.0,25.0814,25.0903,25.0726,25.0814,5000.0
2009-06-12 13:15:00,28.32,28.35,28.29,28.34,25000.0,25.0814,25.108,25.0549,25.0992,25000.0
2009-06-12 13:20:00,28.34,28.36,28.32,28.35,12500.0,25.0992,25.1169,25.0814,25.108,12500.0
2009-06-12 13:25:00,28.36,28.37,28.33,28.34,7400.0,25.1169,25.1257,25.0903,25.0992,7400.0
2009-06-12 13:30:00,28.33,28.35,28.3,28.3,11500.0,25.0903,25.108,25.0637,25.0637,11500.0
2009-06-12 13:35:00,28.3,28.32,28.29,28.32,7400.0,25.0637,25.0814,25.0549,25.0814,7400.0
2009-06-12 13:40:00,28.33,28.35,28.31,28.35,11300.0,25.0903,25.108,25.0726,25.108,11300.0
2009-06-12 13:45:00,28.36,28.39,28.35,28.38,13000.0,25.1169,25.1434,25.108,25.1346,13000.0
2009-06-12 13:50:00,28.38,28.42,28.36,28.39,30900.0,25.1346,25.17,25.1169,25.1434,30900.0
2009-06-12 13:55:00,28.38,28.41,28.37,28.4,8000.0,25.1346,25.1611,25.1257,25.1523,8000.0
2009-06-12 14:00:00,28.4,28.42,28.36,28.37,8800.0,25.1523,25.17,25.1169,25.1257,8800.0
2009-06-12 14:05:00,28.36,28.38,28.36,28.38,9800.0,25.1169,25.1346,25.1169,25.1346,9800.0
2009-06-12 14:10:00,28.37,28.4,28.37,28.4,10900.0,25.1257,25.1523,25.1257,25.1523,10900.0
2009-06-12 14:15:00,28.39,28.43,28.39,28.41,21300.0,25.1434,25.1789,25.1434,25.1611,21300.0
2009-06-12 14:20:00,28.42,28.45,28.41,28.41,18900.0,25.17,25.1966,25.1611,25.1611,18900.0
2009-06-12 14:25:00,28.41,28.41,28.37,28.41,19000.0,25.1611,25.1611,25.1257,25.1611,19000.0
2009-06-12 14:30:00,28.41,28.49,28.41,28.47,20000.0,25.1611,25.232,25.1611,25.2143,20000.0
2009-06-12 14:35:00,28.47,28.47,28.43,28.45,12000.0,25.2143,25.2143,25.1789,25.1966,12000.0
2009-06-12 14:40:00,28.45,28.61,28.45,28.56,51300.0,25.1966,25.3383,25.1966,25.294,51300.0
2009-06-12 14:45:00,28.56,28.63,28.56,28.61,60900.0,25.294,25.356,25.294,25.3383,60900.0
2009-06-12 14:50:00,28.61,28.62,28.55,28.61,36900.0,25.3383,25.3471,25.2851,25.3383,36900.0
2009-06-12 14:55:00,28.61,28.62,28.56,28.59,40000.0,25.3383,25.3471,25.294,25.3206,40000.0
2009-06-12 15:00:00,28.59,28.61,28.55,28.57,40500.0,25.3206,25.3383,25.2851,25.3029,40500.0
2009-06-12 15:05:00,28.57,28.62,28.56,28.58,47000.0,25.3029,25.3471,25.294,25.3117,47000.0
2009-06-12 15:10:00,28.58,28.62,28.58,28.6,32700.0,25.3117,25.3471,25.3117,25.3294,32700.0
2009-06-12 15:15:00,28.6,28.61,28.57,28.59,26200.0,25.3294,25.3383,25.3029,25.3206,26200.0
2009-06-12 15:20:00,28.59,28.59,28.51,28.52,25600.0,25.3206,25.3206,25.2497,25.2586,25600.0
2009-06-12 15:25:00,28.53,28.59,28.53,28.58,35000.0,25.2674,25.3206,25.2674,25.3117,35000.0
2009-06-12 15:30:00,28.58,28.6,28.57,28.59,45600.0,25.3117,25.3294,25.3029,25.3206,45600.0
2009-06-12 15:35:00,28.58,28.58,28.48,28.48,51600.0,25.3117,25.3117,25.2231,25.2231,51600.0
2009-06-12 15:40:00,28.48,28.5,28.48,28.49,14500.0,25.2231,25.2409,25.2231,25.232,14500.0
2009-06-12 15:45:00,28.49,28.5,28.44,28.47,44400.0,25.232,25.2409,25.1877,25.2143,44400.0
2009-06-12 15:50:00,28.47,28.59,28.47,28.49,115100.0,25.2143,25.3206,25.2143,25.232,115100.0
2009-06-12 15:55:00,28.5,28.64,28.5,28.64,168700.0,25.2409,25.3648,25.2409,25.3648,168700.0
2009-06-15 09:30:00,28.12,28.39,28.02,28.05,55000.0,24.9043,25.1434,24.8157,24.8423,55000.0
2009-06-15 09:35:00,28.05,28.15,28.05,28.13,42300.0,24.8423,24.9309,24.8423,24.9132,42300.0
2009-06-15 09:40:00,28.13,28.13,28.0,28.05,36300.0,24.9132,24.9132,24.798,24.8423,36300.0
2009-06-15 09:45:00,28.05,28.06,27.89,27.91,112900.0,24.8423,24.8512,24.7006,24.7183,112900.0
2009-06-15 09:50:00,27.92,27.94,27.83,27.84,41400.0,24.7272,24.7449,24.6475,24.6563,41400.0
2009-06-15 09:55:00,27.84,27.88,27.83,27.86,27400.0,24.6563,24.6918,24.6475,24.674,27400.0
2009-06-15 10:00:00,27.85,27.89,27.8,27.8,32800.0,24.6652,24.7006,24.6209,24.6209,32800.0
2009-06-15 10:05:00,27.8,27.81,27.75,27.75,57300.0,24.6209,24.6298,24.5766,24.5766,57300.0
2009-06-15 10:10:00,27.75,27.81,27.74,27.77,30200.0,24.5766,24.6298,24.5678,24.5943,30200.0
2009-06-15 10:15:00,27.77,27.78,27.69,27.7,52700.0,24.5943,24.6032,24.5235,24.5323,52700.0
2009-06-15 10:20:00,27.7,27.74,27.67,27.68,69900.0,24.5323,24.5678,24.5058,24.5146,69900.0
2009-06-15 10:25:00,27.68,27.68,27.62,27.63,53200.0,24.5146,24.5146,24.4615,24.4703,53200.0
2009-06-15 10:30:00,27.62,27.62,27.52,27.53,73500.0,24.4615,24.4615,24.3729,24.3818,73500.0
2009-06-15 10:35:00,27.54,27.58,27.43,27.44,73700.0,24.3906,24.4261,24.2932,24.3021,73700.0
2009-06-15 10:40:00,27.44,27.47,27.36,27.37,60800.0,24.3021,24.3286,24.2312,24.2401,60800.0
2009-06-15 10:45:00,27.36,27.47,27.36,27.47,28000.0,24.2312,24.3286,24.2312,24.3286,28000.0
2009-06-15 10:50:00,27.46,27.56,27.44,27.56,40700.0,24.3198,24.4084,24.3021,24.4084,40700.0
2009-06-15 10:55:00,27.56,27.6,27.51,27.51,23800.0,24.4084,24.4438,24.3641,24.3641,23800.0
2009-06-15 11:00:00,27.52,27.53,27.44,27.48,24900.0,24.3729,24.3818,24.3021,24.3375,24900.0
2009-06-15 11:05:00,27.47,27.47,27.37,27.4,63800.0,24.3286,24.3286,24.2401,24.2666,63800.0
2009-06-15 11:10:00,27.39,27.43,27.37,27.41,20200.0,24.2578,24.2932,24.2401,24.2755,20200.0
2009-06-15 11:15:00,27.41,27.42,27.36,27.39,36400.0,24.2755,24.2844,24.2312,24.2578,36400.0
2009-06-15 11:20:00,27.4,27.42,27.34,27.42,39000.0,24.2666,24.2844,24.2135,24.2844,39000.0
2009-06-15 11:25:00,27.41,27.45,27.39,27.43,19400.0,24.2755,24.3109,24.2578,24.2932,19400.0
2009-06-15 11:30:00,27.44,27.47,27.42,27.46,19900.0,24.3021,24.3286,24.2844,24.3198,19900.0
2009-06-15 11:35:00,27.47,27.5,27.45,27.48,38500.0,24.3286,24.3552,24.3109,24.3375,38500.0
2009-06-15 11:40:00,27.48,27.5,27.45,27.49,21900.0,24.3375,24.3552,24.3109,24.3464,21900.0
2009-06-15 11:45:00,27.48,27.5,27.45,27.45,35000.0,24.3375,24.3552,24.3109,24.3109,35000.0
2009-06-15 11:50:00,27.46,27.48,27.42,27.48,41700.0,24.3198,24.3375,24.2844,24.3375,41700.0
2009-06-15 11:55:00,27.49,27.49,27.47,27.47,9100.0,24.3464,24.3464,24.3286,24.3286,9100.0
2009-06-15 12:00:00,27.48,27.49,27.45,27.45,27900.0,24.3375,24.3464,24.3109,24.3109,27900.0
2009-06-15 12:05:00,27.46,27.49,27.44,27.49,18200.0,24.3198,24.3464,24.3021,24.3464,18200.0
2009-06-15 12:10:00,27.49,27.51,27.48,27.51,14500.0,24.3464,24.3641,24.3375,24.3641,14500.0
2009-06-15 12:15:00,27.5,27.52,27.5,27.52,6600.0,24.3552,24.3729,24.3552,24.3729,6600.0
2009-06-15 12:20:00,27.52,27.57,27.52,27.53,24700.0,24.3729,24.4172,24.3729,24.3818,24700.0
2009-06-15 12:25:00,27.52,27.53,27.44,27.49,36000.0,24.3729,24.3818,24.3021,24.3464,36000.0
2009-06-15 12:30:00,27.5,27.54,27.5,27.54,5500.0,24.3552,24.3906,24.3552,24.3906,5500.0
2009-06-15 12:35:00,27.54,27.6,27.53,27.6,21400.0,24.3906,24.4438,24.3818,24.4438,21400.0
2009-06-15 12:40:00,27.61,27.61,27.6,27.61,1900.0,24.4526,24.4526,24.4438,24.4526,1900.0
2009-06-15 12:45:00,27.61,27.61,27.57,27.57,17900.0,24.4526,24.4526,24.4172,24.4172,17900.0
2009-06-15 12:50:00,27.57,27.62,27.56,27.6,33500.0,24.4172,24.4615,24.4084,24.4438,33500.0
2009-06-15 12:55:00,27.6,27.64,27.59,27.62,40100.0,24.4438,24.4792,24.4349,24.4615,40100.0
2009-06-15 13:00:00,27.62,27.64,27.52,27.53,41200.0,24.4615,24.4792,24.3729,24.3818,41200.0
2009-06-15 13:05:00,27.52,27.6,27.51,27.6,24700.0,24.3729,24.4438,24.3641,24.4438,24700.0
2009-06-15 13:10:00,27.6,27.64,27.59,27.63,10900.0,24.4438,24.4792,24.4349,24.4703,10900.0
2009-06-15 13:15:00,27.62,27.63,27.55,27.55,23700.0,24.4615,24.4703,24.3995,24.3995,23700.0
2009-06-15 13:20:00,27.55,27.59,27.54,27.57,25500.0,24.3995,24.4349,24.3906,24.4172,25500.0
2009-06-15 13:25:00,27.57,27.59,27.55,27.56,11300.0,24.4172,24.4349,24.3995,24.4084,11300.0
2009-06-15 13:30:00,27.56,27.56,27.44,27.48,25000.0,24.4084,24.4084,24.3021,24.3375,25000.0
2009-06-15 13:35:00,27.48,27.52,27.48,27.52,10600.0,24.3375,24.3729,24.3375,24.3729,10600.0
2009-06-15 13:40:00,27.52,27.54,27.49,27.51,16900.0,24.3729,24.3906,24.3464,24.3641,16900.0
2009-06-15 13:45:00,27.51,27.59,27.51,27.58,14500.0,24.3641,24.4349,24.3641,24.4261,14500.0
2009-06-15 13:50:00,27.58,27.62,27.58,27.62,10900.0,24.4261,24.4615,24.4261,24.4615,10900.0
2009-06-15 13:55:00,27.62,27.64,27.57,27.62,44500.0,24.4615,24.4792,24.4172,24.4615,44500.0
2009-06-15 14:00:00,27.62,27.68,27.61,27.68,79000.0,24.4615,24.5146,24.4526,24.5146,79000.0
2009-06-15 14:05:00,27.68,27.69,27.64,27.64,32500.0,24.5146,24.5235,24.4792,24.4792,32500.0
2009-06-15 14:10:00,27.64,27.65,27.63,27.64,12300.0,24.4792,24.4881,24.4703,24.4792,12300.0
2009-06-15 14:15:00,27.64,27.67,27.61,27.67,34600.0,24.4792,24.5058,24.4526,24.5058,34600.0
2009-06-15 14:20:00,27.67,27.68,27.62,27.68,27600.0,24.5058,24.5146,24.4615,24.5146,27600.0
2009-06-15 14:25:00,27.68,27.73,27.67,27.71,18300.0,24.5146,24.5589,24.5058,24.5412,18300.0
2009-06-15 14:30:00,27.71,27.71,27.67,27.68,7900.0,24.5412,24.5412,24.5058,24.5146,7900.0
2009-06-15 14:35:00,27.68,27.69,27.63,27.65,23800.0,24.5146,24.5235,24.4703,24.4881,23800.0
2009-06-15 14:40:00,27.64,27.65,27.61,27.62,101400.0,24.4792,24.4881,24.4526,24.4615,101400.0
2009-06-15 14:45:00,27.62,27.66,27.6,27.64,40800.0,24.4615,24.4969,24.4438,24.4792,40800.0
2009-06-15 14:50:00,27.63,27.65,27.59,27.61,18800.0,24.4703,24.4881,24.4349,24.4526,18800.0
2009-06-15 14:55:00,27.61,27.65,27.61,27.65,35600.0,24.4526,24.4881,24.4526,24.4881,35600.0
2009-06-15 15:00:00,27.65,27.67,27.6,27.63,52400.0,24.4881,24.5058,24.4438,24.4703,52400.0
2009-06-15 15:05:00,27.62,27.69,27.61,27.69,38300.0,24.4615,24.5235,24.4526,24.5235,38300.0
2009-06-15 15:10:00,27.69,27.73,27.69,27.7,42800.0,24.5235,24.5589,24.5235,24.5323,42800.0
2009-06-15 15:15:00,27.7,27.75,27.69,27.69,57400.0,24.5323,24.5766,24.5235,24.5235,57400.0
2009-06-15 15:20:00,27.7,27.74,27.69,27.72,30000.0,24.5323,24.5678,24.5235,24.5501,30000.0
2009-06-15 15:25:00,27.72,27.72,27.67,27.71,50000.0,24.5501,24.5501,24.5058,24.5412,50000.0
2009-06-15 15:30:00,27.71,27.73,27.68,27.7,34500.0,24.5412,24.5589,24.5146,24.5323,34500.0
2009-06-15 15:35:00,27.7,27.8,27.7,27.77,61900.0,24.5323,24.6209,24.5323,24.5943,61900.0
2009-06-15 15:40:00,27.76,27.76,27.72,27.74,45600.0,24.5855,24.5855,24.5501,24.5678,45600.0
2009-06-15 15:45:00,27.74,27.82,27.74,27.75,59300.0,24.5678,24.6386,24.5678,24.5766,59300.0
2009-06-15 15:50:00,27.76,27.8,27.72,27.8,113200.0,24.5855,24.6209,24.5501,24.6209,113200.0
2009-06-15 15:55:00,27.79,27.83,27.75,27.81,246700.0,24.612,24.6475,24.5766,24.6298,246700.0
2009-06-16 09:30:00,27.97,28.15,27.87,27.87,91200.0,24.7715,24.9309,24.6829,24.6829,91200.0
2009-06-16 09:35:00,27.85,27.92,27.78,27.82,63100.0,24.6652,24.7272,24.6032,24.6386,63100.0
2009-06-16 09:40:00,27.82,27.91,27.79,27.84,74900.0,24.6386,24.7183,24.612,24.6563,74900.0
2009-06-16 09:45:00,27.84,27.92,27.84,27.89,66600.0,24.6563,24.7272,24.6563,24.7006,66600.0
2009-06-16 09:50:00,27.89,27.92,27.82,27.85,87100.0,24.7006,24.7272,24.6386,24.6652,87100.0
2009-06-16 09:55:00,27.83,27.84,27.76,27.81,61900.0,24.6475,24.6563,24.5855,24.6298,61900.0
2009-06-16 10:00:00,27.81,27.96,27.79,27.93,27200.0,24.6298,24.7626,24.612,24.736,27200.0
2009-06-16 10:05:00,27.93,27.96,27.87,27.88,30400.0,24.736,24.7626,24.6829,24.6918,30400.0
2009-06-16 10:10:00,27.87,27.9,27.8,27.81,26900.0,24.6829,24.7095,24.6209,24.6298,26900.0
2009-06-16 10:15:00,27.82,27.82,27.74,27.76,25000.0,24.6386,24.6386,24.5678,24.5855,25000.0
2009-06-16 10:20:00,27.75,27.81,27.73,27.77,36400.0,24.5766,24.6298,24.5589,24.5943,36400.0
2009-06-16 10:25:00,27.78,27.81,27.74,27.8,30700.0,24.6032,24.6298,24.5678,24.6209,30700.0
2009-06-16 10:30:00,27.8,27.85,27.78,27.81,34000.0,24.6209,24.6652,24.6032,24.6298,34000.0
2009-06-16 10:35:00,27.81,27.91,27.81,27.9,38900.0,24.6298,24.7183,24.6298,24.7095,38900.0
2009-06-16 10:40:00,27.9,27.94,27.89,27.92,37500.0,24.7095,24.7449,24.7006,24.7272,37500.0
2009-06-16 10:45:00,27.92,27.93,27.84,27.85,53200.0,24.7272,24.736,24.6563,24.6652,53200.0
2009-06-16 10:50:00,27.85,27.85,27.82,27.82,30100.0,24.6652,24.6652,24.6386,24.6386,30100.0
2009-06-16 10:55:00,27.82,27.88,27.81,27.88,17600.0,24.6386,24.6918,24.6298,24.6918,17600.0
2009-06-16 11:00:00,27.89,27.96,27.89,27.94,46300.0,24.7006,24.7626,24.7006,24.7449,46300.0
2009-06-16 11:05:00,27.95,27.95,27.87,27.89,30800.0,24.7538,24.7538,24.6829,24.7006,30800.0
2009-06-16 11:10:00,27.88,27.99,27.88,27.97,39800.0,24.6918,24.7892,24.6918,24.7715,39800.0
2009-06-16 11:15:00,27.96,27.98,27.92,27.94,22700.0,24.7626,24.7803,24.7272,24.7449,22700.0
2009-06-16 11:20:00,27.94,27.95,27.92,27.92,15100.0,24.7449,24.7538,24.7272,24.7272,15100.0
2009-06-16 11:25:00,27.91,27.93,27.84,27.85,33000.0,24.7183,24.736,24.6563,24.6652,33000.0
2009-06-16 11:30:00,27.85,27.89,27.84,27.87,26900.0,24.6652,24.7006,24.6563,24.6829,26900.0
2009-06-16 11:35:00,27.87,27.92,27.87,27.92,20800.0,24.6829,24.7272,24.6829,24.7272,20800.0
2009-06-16 11:40:00,27.91,27.92,27.89,27.89,8600.0,24.7183,24.7272,24.7006,24.7006,8600.0
2009-06-16 11:45:00,27.89,27.9,27.86,27.86,16200.0,24.7006,24.7095,24.674,24.674,16200.0
2009-06-16 11:50:00,27.87,27.91,27.86,27.9,19100.0,24.6829,24.7183,24.674,24.7095,19100.0
2009-06-16 11:55:00,27.9,27.94,27.88,27.88,27700.0,24.7095,24.7449,24.6918,24.6918,27700.0
2009-06-16 12:00:00,27.87,27.95,27.87,27.94,41400.0,24.6829,24.7538,24.6829,24.7449,41400.0
2009-06-16 12:05:00,27.94,27.98,27.94,27.97,26200.0,24.7449,24.7803,24.7449,24.7715,26200.0
2009-06-16 12:10:00,27.97,28.04,27.97,28.03,29600.0,24.7715,24.8335,24.7715,24.8246,29600.0
2009-06-16 12:15:00,28.03,28.03,28.02,28.02,25600.0,24.8246,24.8246,24.8157,24.8157,25600.0
2009-06-16 12:20:00,28.02,28.03,28.0,28.01,19900.0,24.8157,24.8246,24.798,24.8069,19900.0
2009-06-16 12:25:00,28.0,28.06,28.0,28.05,75700.0,24.798,24.8512,24.798,24.8423,75700.0
2009-06-16 12:30:00,28.05,28.06,28.02,28.02,33900.0,24.8423,24.8512,24.8157,24.8157,33900.0
2009-06-16 12:35:00,28.03,28.03,28.01,28.02,38700.0,24.8246,24.8246,24.8069,24.8157,38700.0
2009-06-16 12:40:00,28.02,28.03,27.99,28.01,52100.0,24.8157,24.8246,24.7892,24.8069,52100.0
2009-06-16 12:45:00,28.0,28.01,27.93,27.93,233600.0,24.798,24.8069,24.736,24.736,233600.0
2009-06-16 12:50:00,27.94,28.03,27.94,28.03,38500.0,24.7449,24.8246,24.7449,24.8246,38500.0
2009-06-16 12:55:00,28.03,28.03,27.98,27.99,44900.0,24.8246,24.8246,24.7803,24.7892,44900.0
2009-06-16 13:00:00,27.99,28.05,27.99,28.04,37800.0,24.7892,24.8423,24.7892,24.8335,37800.0
2009-06-16 13:05:00,28.05,28.08,28.04,28.08,41700.0,24.8423,24.8689,24.8335,24.8689,41700.0
2009-06-16 13:10:00,28.07,28.08,28.02,28.05,77400.0,24.86,24.8689,24.8157,24.8423,77400.0
2009-06-16 13:15:00,28.05,28.05,28.01,28.01,27400.0,24.8423,24.8423,24.8069,24.8069,27400.0
2009-06-16 13:20:00,28.01,28.05,27.98,27.99,35600.0,24.8069,24.8423,24.7803,24.7892,35600.0
2009-06-16 13:25:00,27.99,28.01,27.96,28.0,24800.0,24.7892,24.8069,24.7626,24.798,24800.0
2009-06-16 13:30:00,28.01,28.01,27.98,27.98,11700.0,24.8069,24.8069,24.7803,24.7803,11700.0
2009-06-16 13:35:00,27.98,27.99,27.97,27.99,18400.0,24.7803,24.7892,24.7715,24.7892,18400.0
2009-06-16 13:40:00,27.99,28.02,27.97,28.02,27200.0,24.7892,24.8157,24.7715,24.8157,27200.0
2009-06-16 13:45:00,28.02,28.04,28.0,28.01,34700.0,24.8157,24.8335,24.798,24.8069,34700.0
2009-06-16 13:50:00,28.0,28.0,27.97,27.98,12700.0,24.798,24.798,24.7715,24.7803,12700.0
2009-06-16 13:55:00,27.97,27.99,27.96,27.99,40000.0,24.7715,24.7892,24.7626,24.7892,40000.0
2009-06-16 14:00:00,27.98,27.99,27.91,27.91,49500.0,24.7803,24.7892,24.7183,24.7183,49500.0
2009-06-16 14:05:00,27.92,27.94,27.9,27.92,23300.0,24.7272,24.7449,24.7095,24.7272,23300.0
2009-06-16 14:10:00,27.91,27.98,27.91,27.95,51700.0,24.7183,24.7803,24.7183,24.7538,51700.0
2009-06-16 14:15:00,27.95,27.96,27.92,27.95,51400.0,24.7538,24.7626,24.7272,24.7538,51400.0
2009-06-16 14:20:00,27.95,27.96,27.95,27.95,13900.0,24.7538,24.7626,24.7538,24.7538,13900.0
2009-06-16 14:25:00,27.95,27.95,27.86,27.86,49900.0,24.7538,24.7538,24.674,24.674,49900.0
2009-06-16 14:30:00,27.86,27.89,27.81,27.86,68300.0,24.674,24.7006,24.6298,24.674,68300.0
2009-06-16 14:35:00,27.86,27.94,27.83,27.93,60600.0,24.674,24.7449,24.6475,24.736,60600.0
2009-06-16 14:40:00,27.94,27.95,27.9,27.93,52200.0,24.7449,24.7538,24.7095,24.736,52200.0
2009-06-16 14:45:00,27.92,27.95,27.9,27.92,43000.0,24.7272,24.7538,24.7095,24.7272,43000.0
2009-06-16 14:50:00,27.91,27.93,27.88,27.92,50700.0,24.7183,24.736,24.6918,24.7272,50700.0
2009-06-16 14:55:00,27.92,27.96,27.92,27.96,47500.0,24.7272,24.7626,24.7272,24.7626,47500.0
2009-06-16 15:00:00,27.96,27.99,27.9,27.9,51500.0,24.7626,24.7892,24.7095,24.7095,51500.0
2009-06-16 15:05:00,27.9,27.94,27.88,27.89,60500.0,24.7095,24.7449,24.6918,24.7006,60500.0
2009-06-16 15:10:00,27.89,27.91,27.82,27.86,81800.0,24.7006,24.7183,24.6386,24.674,81800.0
2009-06-16 15:15:00,27.87,27.93,27.87,27.91,49500.0,24.6829,24.736,24.6829,24.7183,49500.0
2009-06-16 15:20:00,27.92,27.92,27.89,27.89,25600.0,24.7272,24.7272,24.7006,24.7006,25600.0
2009-06-16 15:25:00,27.89,27.9,27.81,27.84,75700.0,24.7006,24.7095,24.6298,24.6563,75700.0
2009-06-16 15:30:00,27.84,27.93,27.84,27.92,77500.0,24.6563,24.736,24.6563,24.7272,77500.0
2009-06-16 15:35:00,27.92,27.96,27.87,27.95,51600.0,24.7272,24.7626,24.6829,24.7538,51600.0
2009-06-16 15:40:00,27.95,27.98,27.92,27.94,52100.0,24.7538,24.7803,24.7272,24.7449,52100.0
2009-06-16 15:45:00,27.93,27.95,27.86,27.86,69800.0,24.736,24.7538,24.674,24.674,69800.0
2009-06-16 15:50:00,27.85,27.86,27.8,27.82,98900.0,24.6652,24.674,24.6209,24.6386,98900.0
2009-06-16 15:55:00,27.82,27.82,27.71,27.72,187500.0,24.6386,24.6386,24.5412,24.5501,187500.0
2009-06-17 09:30:00,28.08,28.19,27.62,28.14,86000.0,24.8689,24.9663,24.4615,24.922,86000.0
2009-06-17 09:35:00,28.17,28.17,28.01,28.01,56000.0,24.9486,24.9486,24.8069,24.8069,56000.0
2009-06-17 09:40:00,28.02,28.03,27.83,27.88,60900.0,24.8157,24.8246,24.6475,24.6918,60900.0
2009-06-17 09:45:00,27.88,28.01,27.86,27.86,79900.0,24.6918,24.8069,24.674,24.674,79900.0
2009-06-17 09:50:00,27.87,27.99,27.86,27.93,52300.0,24.6829,24.7892,24.674,24.736,52300.0
2009-06-17 09:55:00,27.92,28.0,27.87,27.93,38700.0,24.7272,24.798,24.6829,24.736,38700.0
2009-06-17 10:00:00,27.92,28.06,27.88,28.03,59500.0,24.7272,24.8512,24.6918,24.8246,59500.0
2009-06-17 10:05:00,28.03,28.18,28.0,28.1,58200.0,24.8246,24.9575,24.798,24.8866,58200.0
2009-06-17 10:10:00,28.11,28.15,28.05,28.05,41000.0,24.8955,24.9309,24.8423,24.8423,41000.0
2009-06-17 10:15:00,28.05,28.07,28.0,28.03,34200.0,24.8423,24.86,24.798,24.8246,34200.0
2009-06-17 10:20:00,28.03,28.03,27.95,27.95,33200.0,24.8246,24.8246,24.7538,24.7538,33200.0
2009-06-17 10:25:00,27.96,28.03,27.93,27.99,43800.0,24.7626,24.8246,24.736,24.7892,43800.0
2009-06-17 10:30:00,27.99,28.0,27.93,27.94,39300.0,24.7892,24.798,24.736,24.7449,39300.0
2009-06-17 10:35:00,27.94,27.94,27.87,27.91,40500.0,24.7449,24.7449,24.6829,24.7183,40500.0
2009-06-17 10:40:00,27.91,27.96,27.9,27.92,50700.0,24.7183,24.7626,24.7095,24.7272,50700.0
2009-06-17 10:45:00,27.91,28.03,27.91,28.02,34900.0,24.7183,24.8246,24.7183,24.8157,34900.0
2009-06-17 10:50:00,28.02,28.08,28.0,28.06,49500.0,24.8157,24.8689,24.798,24.8512,49500.0
2009-06-17 10:55:00,28.07,28.14,28.07,28.1,61100.0,24.86,24.922,24.86,24.8866,61100.0
2009-06-17 11:00:00,28.11,28.18,28.1,28.17,53400.0,24.8955,24.9575,24.8866,24.9486,53400.0
2009-06-17 11:05:00,28.16,28.23,28.15,28.23,68400.0,24.9397,25.0017,24.9309,25.0017,68400.0
2009-06-17 11:10:00,28.22,28.3,28.21,28.23,70600.0,24.9929,25.0637,24.984,25.0017,70600.0
2009-06-17 11:15:00,28.23,28.34,28.2,28.33,45800.0,25.0017,25.0992,24.9752,25.0903,45800.0
2009-06-17 11:20:00,28.34,28.35,28.32,28.34,48000.0,25.0992,25.108,25.0814,25.0992,48000.0
2009-06-17 11:25:00,28.34,28.37,28.28,28.29,44400.0,25.0992,25.1257,25.046,25.0549,44400.0
2009-06-17 11:30:00,28.29,28.29,28.22,28.26,74200.0,25.0549,25.0549,24.9929,25.0283,74200.0
2009-06-17 11:35:00,28.27,28.27,28.2,28.21,14400.0,25.0372,25.0372,24.9752,24.984,14400.0
2009-06-17 11:40:00,28.22,28.25,28.21,28.24,38000.0,24.9929,25.0194,24.984,25.0106,38000.0
2009-06-17 11:45:00,28.23,28.28,28.21,28.25,37500.0,25.0017,25.046,24.984,25.0194,37500.0
2009-06-17 11:50:00,28.24,28.24,28.15,28.15,30700.0,25.0106,25.0106,24.9309,24.9309,30700.0
2009-06-17 11:55:00,28.15,28.19,28.1,28.15,46100.0,24.9309,24.9663,24.8866,24.9309,46100.0
2009-06-17 12:00:00,28.16,28.22,28.16,28.18,27400.0,24.9397,24.9929,24.9397,24.9575,27400.0
2009-06-17 12:05:00,28.19,28.25,28.19,28.24,31700.0,24.9663,25.0194,24.9663,25.0106,31700.0
2009-06-17 12:10:00,28.25,28.28,28.25,28.27,55400.0,25.0194,25.046,25.0194,25.0372,55400.0
2009-06-17 12:15:00,28.28,28.32,28.28,28.29,26200.0,25.046,25.0814,25.046,25.0549,26200.0
2009-06-17 12:20:00,28.29,28.34,28.29,28.32,28700.0,25.0549,25.0992,25.0549,25.0814,28700.0
2009-06-17 12:25:00,28.31,28.36,28.3,28.33,46900.0,25.0726,25.1169,25.0637,25.0903,46900.0
2009-06-17 12:30:00,28.32,28.35,28.3,28.3,23000.0,25.0814,25.108,25.0637,25.0637,23000.0
2009-06-17 12:35:00,28.31,28.31,28.26,28.29,33400.0,25.0726,25.0726,25.0283,25.0549,33400.0
2009-06-17 12:40:00,28.28,28.33,28.25,28.33,37900.0,25.046,25.0903,25.0194,25.0903,37900.0
2009-06-17 12:45:00,28.34,28.34,28.27,28.28,28000.0,25.0992,25.0992,25.0372,25.046,28000.0
2009-06-17 12:50:00,28.28,28.28,28.19,28.21,51100.0,25.046,25.046,24.9663,24.984,51100.0
2009-06-17 12:55:00,28.19,28.25,28.19,28.24,18400.0,24.9663,25.0194,24.9663,25.0106,18400.0
2009-06-17 13:00:00,28.25,28.29,28.25,28.27,26100.0,25.0194,25.0549,25.0194,25.0372,26100.0
2009-06-17 13:05:00,28.27,28.27,28.21,28.25,32000.0,25.0372,25.0372,24.984,25.0194,32000.0
2009-06-17 13:10:00,28.25,28.29,28.25,28.25,16100.0,25.0194,25.0549,25.0194,25.0194,16100.0
2009-06-17 13:15:00,28.25,28.29,28.22,28.27,21700.0,25.0194,25.0549,24.9929,25.0372,21700.0
2009-06-17 13:20:00,28.27,28.34,28.27,28.3,28400.0,25.0372,25.0992,25.0372,25.0637,28400.0
2009-06-17 13:25:00,28.3,28.37,28.29,28.35,26500.0,25.0637,25.1257,25.0549,25.108,26500.0
2009-06-17 13:30:00,28.35,28.39,28.32,28.39,24100.0,25.108,25.1434,25.0814,25.1434,24100.0
2009-06-17 13:35:00,28.39,28.43,28.37,28.43,62200.0,25.1434,25.1789,25.1257,25.1789,62200.0
2009-06-17 13:40:00,28.42,28.49,28.42,28.47,66200.0,25.17,25.232,25.17,25.2143,66200.0
2009-06-17 13:45:00,28.46,28.52,28.46,28.5,60500.0,25.2054,25.2586,25.2054,25.2409,60500.0
2009-06-17 13:50:00,28.5,28.52,28.47,28.49,38700.0,25.2409,25.2586,25.2143,25.232,38700.0
2009-06-17 13:55:00,28.49,28.53,28.48,28.48,50600.0,25.232,25.2674,25.2231,25.2231,50600.0
2009-06-17 14:00:00,28.49,28.53,28.46,28.51,59900.0,25.232,25.2674,25.2054,25.2497,59900.0
2009-06-17 14:05:00,28.5,28.56,28.47,28.5,76500.0,25.2409,25.294,25.2143,25.2409,76500.0
2009-06-17 14:10:00,28.5,28.55,28.49,28.55,49800.0,25.2409,25.2851,25.232,25.2851,49800.0
2009-06-17 14:15:00,28.54,28.56,28.51,28.51,31300.0,25.2763,25.294,25.2497,25.2497,31300.0
2009-06-17 14:20:00,28.5,28.55,28.5,28.54,28700.0,25.2409,25.2851,25.2409,25.2763,28700.0
2009-06-17 14:25:00,28.54,28.56,28.5,28.51,25400.0,25.2763,25.294,25.2409,25.2497,25400.0
2009-06-17 14:30:00,28.51,28.53,28.43,28.45,43700.0,25.2497,25.2674,25.1789,25.1966,43700.0
2009-06-17 14:35:00,28.45,28.47,28.43,28.44,22100.0,25.1966,25.2143,25.1789,25.1877,22100.0
2009-06-17 14:40:00,28.43,28.45,28.38,28.38,25700.0,25.1789,25.1966,25.1346,25.1346,25700.0
2009-06-17 14:45:00,28.38,28.38,28.34,28.35,26000.0,25.1346,25.1346,25.0992,25.108,26000.0
2009-06-17 14:50:00,28.34,28.36,28.33,28.34,18800.0,25.0992,25.1169,25.0903,25.0992,18800.0
2009-06-17 14:55:00,28.35,28.39,28.34,28.37,35300.0,25.108,25.1434,25.0992,25.1257,35300.0
2009-06-17 15:00:00,28.36,28.41,28.34,28.38,40100.0,25.1169,25.1611,25.0992,25.1346,40100.0
2009-06-17 15:05:00,28.37,28.38,28.29,28.34,32600.0,25.1257,25.1346,25.0549,25.0992,32600.0
2009-06-17 15:10:00,28.34,28.36,28.32,28.36,32400.0,25.0992,25.1169,25.0814,25.1169,32400.0
2009-06-17 15:15:00,28.37,28.38,28.32,28.36,30300.0,25.1257,25.1346,25.0814,25.1169,30300.0
2009-06-17 15:20:00,28.35,28.4,28.34,28.38,53300.0,25.108,25.1523,25.0992,25.1346,53300.0
2009-06-17 15:25:00,28.38,28.39,28.25,28.26,75100.0,25.1346,25.1434,25.0194,25.0283,75100.0
2009-06-17 15:30:00,28.25,28.27,28.24,28.24,93000.0,25.0194,25.0372,25.0106,25.0106,93000.0
2009-06-17 15:35:00,28.24,28.27,28.22,28.25,42000.0,25.0106,25.0372,24.9929,25.0194,42000.0
2009-06-17 15:40:00,28.26,28.34,28.24,28.32,66500.0,25.0283,25.0992,25.0106,25.0814,66500.0
2009-06-17 15:45:00,28.32,28.38,28.31,28.38,111000.0,25.0814,25.1346,25.0726,25.1346,111000.0
2009-06-17 15:50:00,28.39,28.39,28.29,28.33,85600.0,25.1434,25.1434,25.0549,25.0903,85600.0
2009-06-17 15:55:00,28.32,28.34,28.24,28.26,192200.0,25.0814,25.0992,25.0106,25.0283,192200.0
2009-06-18 09:30:00,27.8,28.24,27.72,27.88,59600.0,24.6209,25.0106,24.5501,24.6918,59600.0
2009-06-18 09:35:00,27.83,27.89,27.74,27.75,67400.0,24.6475,24.7006,24.5678,24.5766,67400.0
2009-06-18 09:40:00,27.77,27.85,27.71,27.75,62200.0,24.5943,24.6652,24.5412,24.5766,62200.0
2009-06-18 09:45:00,27.74,27.81,27.69,27.69,100900.0,24.5678,24.6298,24.5235,24.5235,100900.0
2009-06-18 09:50:00,27.68,27.75,27.64,27.69,87100.0,24.5146,24.5766,24.4792,24.5235,87100.0
2009-06-18 09:55:00,27.69,27.74,27.57,27.68,130000.0,24.5235,24.5678,24.4172,24.5146,130000.0
2009-06-18 10:00:00,27.68,27.87,27.67,27.83,78300.0,24.5146,24.6829,24.5058,24.6475,78300.0
2009-06-18 10:05:00,27.82,27.9,27.82,27.88,37400.0,24.6386,24.7095,24.6386,24.6918,37400.0
2009-06-18 10:10:00,27.89,28.02,27.89,27.92,47600.0,24.7006,24.8157,24.7006,24.7272,47600.0
2009-06-18 10:15:00,27.92,27.96,27.85,27.85,48700.0,24.7272,24.7626,24.6652,24.6652,48700.0
2009-06-18 10:20:00,27.86,27.87,27.74,27.74,37700.0,24.674,24.6829,24.5678,24.5678,37700.0
2009-06-18 10:25:00,27.74,27.79,27.73,27.73,30300.0,24.5678,24.612,24.5589,24.5589,30300.0
2009-06-18 10:30:00,27.74,27.77,27.68,27.71,55100.0,24.5678,24.5943,24.5146,24.5412,55100.0
2009-06-18 10:35:00,27.71,27.72,27.68,27.69,30400.0,24.5412,24.5501,24.5146,24.5235,30400.0
2009-06-18 10:40:00,27.68,27.69,27.61,27.64,37900.0,24.5146,24.5235,24.4526,24.4792,37900.0
2009-06-18 10:45:00,27.62,27.65,27.59,27.59,40700.0,24.4615,24.4881,24.4349,24.4349,40700.0
2009-06-18 10:50:00,27.58,27.65,27.58,27.61,35000.0,24.4261,24.4881,24.4261,24.4526,35000.0
2009-06-18 10:55:00,27.62,27.69,27.61,27.67,24300.0,24.4615,24.5235,24.4526,24.5058,24300.0
2009-06-18 11:00:00,27.68,27.75,27.67,27.74,37900.0,24.5146,24.5766,24.5058,24.5678,37900.0
2009-06-18 11:05:00,27.75,27.79,27.75,27.75,33700.0,24.5766,24.612,24.5766,24.5766,33700.0
2009-06-18 11:10:00,27.75,27.81,27.75,27.78,29500.0,24.5766,24.6298,24.5766,24.6032,29500.0
2009-06-18 11:15:00,27.79,27.83,27.77,27.83,23200.0,24.612,24.6475,24.5943,24.6475,23200.0
2009-06-18 11:20:00,27.82,27.84,27.79,27.84,26300.0,24.6386,24.6563,24.612,24.6563,26300.0
2009-06-18 11:25:00,27.83,27.86,27.82,27.82,22100.0,24.6475,24.674,24.6386,24.6386,22100.0
2009-06-18 11:30:00,27.82,27.83,27.8,27.82,15600.0,24.6386,24.6475,24.6209,24.6386,15600.0
2009-06-18 11:35:00,27.81,27.84,27.79,27.84,18800.0,24.6298,24.6563,24.612,24.6563,18800.0
2009-06-18 11:40:00,27.83,27.85,27.81,27.82,33000.0,24.6475,24.6652,24.6298,24.6386,33000.0
2009-06-18 11:45:00,27.84,27.84,27.8,27.83,19900.0,24.6563,24.6563,24.6209,24.6475,19900.0
2009-06-18 11:50:00,27.83,27.87,27.83,27.87,16900.0,24.6475,24.6829,24.6475,24.6829,16900.0
2009-06-18 11:55:00,27.87,27.91,27.87,27.9,27800.0,24.6829,24.7183,24.6829,24.7095,27800.0
2009-06-18 12:00:00,27.91,27.95,27.91,27.92,23600.0,24.7183,24.7538,24.7183,24.7272,23600.0
2009-06-18 12:05:00,27.93,27.96,27.92,27.95,16600.0,24.736,24.7626,24.7272,24.7538,16600.0
2009-06-18 12:10:00,27.95,27.96,27.93,27.93,15100.0,24.7538,24.7626,24.736,24.736,15100.0
2009-06-18 12:15:00,27.93,27.95,27.91,27.92,20800.0,24.736,24.7538,24.7183,24.7272,20800.0
2009-06-18 12:20:00,27.92,27.93,27.88,27.93,15900.0,24.7272,24.736,24.6918,24.736,15900.0
2009-06-18 12:25:00,27.93,27.93,27.89,27.92,15200.0,24.736,24.736,24.7006,24.7272,15200.0
2009-06-18 12:30:00,27.92,27.95,27.92,27.94,22800.0,24.7272,24.7538,24.7272,24.7449,22800.0
2009-06-18 12:35:00,27.94,27.94,27.92,27.94,7000.0,24.7449,24.7449,24.7272,24.7449,7000.0
2009-06-18 12:40:00,27.94,27.96,27.87,27.88,26200.0,24.7449,24.7626,24.6829,24.6918,26200.0
2009-06-18 12:45:00,27.87,28.02,27.86,28.0,31700.0,24.6829,24.8157,24.674,24.798,31700.0
2009-06-18 12:50:00,28.0,28.01,27.96,27.99,15200.0,24.798,24.8069,24.7626,24.7892,15200.0
2009-06-18 12:55:00,28.0,28.03,27.98,28.02,16100.0,24.798,24.8246,24.7803,24.8157,16100.0
2009-06-18 13:00:00,28.03,28.03,28.0,28.01,13100.0,24.8246,24.8246,24.798,24.8069,13100.0
2009-06-18 13:05:00,28.0,28.06,27.99,28.03,32600.0,24.798,24.8512,24.7892,24.8246,32600.0
2009-06-18 13:10:00,28.03,28.03,27.98,28.03,15000.0,24.8246,24.8246,24.7803,24.8246,15000.0
2009-06-18 13:15:00,28.03,28.05,27.97,27.99,21000.0,24.8246,24.8423,24.7715,24.7892,21000.0
2009-06-18 13:20:00,28.0,28.03,27.99,28.03,13600.0,24.798,24.8246,24.7892,24.8246,13600.0
2009-06-18 13:25:00,28.04,28.05,28.01,28.04,16800.0,24.8335,24.8423,24.8069,24.8335,16800.0
2009-06-18 13:30:00,28.05,28.06,28.04,28.04,8200.0,24.8423,24.8512,24.8335,24.8335,8200.0
2009-06-18 13:35:00,28.04,28.05,27.97,27.97,17100.0,24.8335,24.8423,24.7715,24.7715,17100.0
2009-06-18 13:40:00,27.97,28.01,27.97,28.0,11400.0,24.7715,24.8069,24.7715,24.798,11400.0
2009-06-18 13:45:00,28.0,28.05,28.0,28.05,16500.0,24.798,24.8423,24.798,24.8423,16500.0
2009-06-18 13:50:00,28.04,28.08,28.03,28.07,26500.0,24.8335,24.8689,24.8246,24.86,26500.0
2009-06-18 13:55:00,28.07,28.08,28.0,28.01,29900.0,24.86,24.8689,24.798,24.8069,29900.0
2009-06-18 14:00:00,28.01,28.01,27.96,28.01,34500.0,24.8069,24.8069,24.7626,24.8069,34500.0
2009-06-18 14:05:00,28.0,28.05,27.99,28.02,65100.0,24.798,24.8423,24.7892,24.8157,65100.0
2009-06-18 14:10:00,28.02,28.03,27.94,28.01,17100.0,24.8157,24.8246,24.7449,24.8069,17100.0
2009-06-18 14:15:00,28.0,28.04,27.99,28.02,16600.0,24.798,24.8335,24.7892,24.8157,16600.0
2009-06-18 14:20:00,28.03,28.04,27.97,28.0,15800.0,24.8246,24.8335,24.7715,24.798,15800.0
2009-06-18 14:25:00,28.0,28.02,27.97,28.01,17300.0,24.798,24.8157,24.7715,24.8069,17300.0
2009-06-18 14:30:00,28.01,28.03,27.98,28.0,26200.0,24.8069,24.8246,24.7803,24.798,26200.0
2009-06-18 14:35:00,28.0,28.01,27.97,27.97,26600.0,24.798,24.8069,24.7715,24.7715,26600.0
2009-06-18 14:40:00,27.98,28.02,27.97,28.0,15600.0,24.7803,24.8157,24.7715,24.798,15600.0
2009-06-18 14:45:00,28.01,28.03,27.98,28.02,15000.0,24.8069,24.8246,24.7803,24.8157,15000.0
2009-06-18 14:50:00,28.02,28.05,27.99,27.99,30300.0,24.8157,24.8423,24.7892,24.7892,30300.0
2009-06-18 14:55:00,27.99,28.03,27.98,28.03,27900.0,24.7892,24.8246,24.7803,24.8246,27900.0
2009-06-18 15:00:00,28.02,28.05,27.97,27.97,28500.0,24.8157,24.8423,24.7715,24.7715,28500.0
2009-06-18 15:05:00,27.98,28.02,27.98,28.02,18600.0,24.7803,24.8157,24.7803,24.8157,18600.0
2009-06-18 15:10:00,28.01,28.02,27.98,28.02,24700.0,24.8069,24.8157,24.7803,24.8157,24700.0
2009-06-18 15:15:00,28.02,28.07,28.02,28.02,27100.0,24.8157,24.86,24.8157,24.8157,27100.0
2009-06-18 15:20:00,28.03,28.03,27.95,27.99,82300.0,24.8246,24.8246,24.7538,24.7892,82300.0
2009-06-18 15:25:00,27.99,27.99,27.94,27.95,48000.0,24.7892,24.7892,24.7449,24.7538,48000.0
2009-06-18 15:30:00,27.95,28.03,27.95,28.03,54700.0,24.7538,24.8246,24.7538,24.8246,54700.0
2009-06-18 15:35:00,28.02,28.02,27.93,27.95,64800.0,24.8157,24.8157,24.736,24.7538,64800.0
2009-06-18 15:40:00,27.95,28.03,27.94,27.99,62900.0,24.7538,24.8246,24.7449,24.7892,62900.0
2009-06-18 15:45:00,27.99,28.0,27.91,27.95,94600.0,24.7892,24.798,24.7183,24.7538,94600.0
2009-06-18 15:50:00,27.94,27.95,27.89,27.93,58100.0,24.7449,24.7538,24.7006,24.736,58100.0
2009-06-18 15:55:00,27.92,27.93,27.87,27.87,119100.0,24.7272,24.736,24.6829,24.6829,119100.0
2009-06-19 09:30:00,28.24,28.24,27.65,27.91,1053400.0,25.0106,25.0106,24.4881,24.7183,1053400.0
2009-06-19 09:35:00,27.91,28.1,27.88,28.02,42000.0,24.7183,24.8866,24.6918,24.8157,42000.0
2009-06-19 09:40:00,28.04,28.13,28.02,28.12,34400.0,24.8335,24.9132,24.8157,24.9043,34400.0
2009-06-19 09:45:00,28.12,28.13,28.02,28.04,67800.0,24.9043,24.9132,24.8157,24.8335,67800.0
2009-06-19 09:50:00,28.04,28.13,28.02,28.1,56000.0,24.8335,24.9132,24.8157,24.8866,56000.0
2009-06-19 09:55:00,28.11,28.23,28.08,28.21,46900.0,24.8955,25.0017,24.8689,24.984,46900.0
2009-06-19 10:00:00,28.21,28.24,28.18,28.24,24200.0,24.984,25.0106,24.9575,25.0106,24200.0
2009-06-19 10:05:00,28.24,28.26,28.23,28.26,23000.0,25.0106,25.0283,25.0017,25.0283,23000.0
2009-06-19 10:10:00,28.25,28.26,28.2,28.23,30100.0,25.0194,25.0283,24.9752,25.0017,30100.0
2009-06-19 10:15:00,28.21,28.25,28.18,28.21,19700.0,24.984,25.0194,24.9575,24.984,19700.0
2009-06-19 10:20:00,28.21,28.24,28.15,28.18,35700.0,24.984,25.0106,24.9309,24.9575,35700.0
2009-06-19 10:25:00,28.18,28.21,28.17,28.18,22900.0,24.9575,24.984,24.9486,24.9575,22900.0
2009-06-19 10:30:00,28.18,28.25,28.18,28.24,37400.0,24.9575,25.0194,24.9575,25.0106,37400.0
2009-06-19 10:35:00,28.23,28.24,28.21,28.24,11800.0,25.0017,25.0106,24.984,25.0106,11800.0
2009-06-19 10:40:00,28.24,28.25,28.21,28.23,24200.0,25.0106,25.0194,24.984,25.0017,24200.0
2009-06-19 10:45:00,28.23,28.26,28.22,28.26,22400.0,25.0017,25.0283,24.9929,25.0283,22400.0
2009-06-19 10:50:00,28.26,28.33,28.24,28.33,23000.0,25.0283,25.0903,25.0106,25.0903,23000.0
2009-06-19 10:55:00,28.33,28.35,28.3,28.32,29700.0,25.0903,25.108,25.0637,25.0814,29700.0
2009-06-19 11:00:00,28.33,28.36,28.3,28.3,33700.0,25.0903,25.1169,25.0637,25.0637,33700.0
2009-06-19 11:05:00,28.3,28.34,28.28,28.34,24700.0,25.0637,25.0992,25.046,25.0992,24700.0
2009-06-19 11:10:00,28.34,28.37,28.32,28.37,48400.0,25.0992,25.1257,25.0814,25.1257,48400.0
2009-06-19 11:15:00,28.37,28.38,28.32,28.34,26700.0,25.1257,25.1346,25.0814,25.0992,26700.0
2009-06-19 11:20:00,28.35,28.38,28.31,28.34,29500.0,25.108,25.1346,25.0726,25.0992,29500.0
2009-06-19 11:25:00,28.35,28.39,28.34,28.38,22600.0,25.108,25.1434,25.0992,25.1346,22600.0
2009-06-19 11:30:00,28.39,28.39,28.3,28.32,34100.0,25.1434,25.1434,25.0637,25.0814,34100.0
2009-06-19 11:35:00,28.32,28.38,28.31,28.38,16300.0,25.0814,25.1346,25.0726,25.1346,16300.0
2009-06-19 11:40:00,28.38,28.4,28.35,28.35,18500.0,25.1346,25.1523,25.108,25.108,18500.0
2009-06-19 11:45:00,28.36,28.37,28.33,28.33,9300.0,25.1169,25.1257,25.0903,25.0903,9300.0
2009-06-19 11:50:00,28.33,28.34,28.32,28.34,10500.0,25.0903,25.0992,25.0814,25.0992,10500.0
2009-06-19 11:55:00,28.34,28.37,28.34,28.35,17100.0,25.0992,25.1257,25.0992,25.108,17100.0
2009-06-19 12:00:00,28.35,28.36,28.27,28.27,30900.0,25.108,25.1169,25.0372,25.0372,30900.0
2009-06-19 12:05:00,28.28,28.28,28.21,28.21,21200.0,25.046,25.046,24.984,24.984,21200.0
2009-06-19 12:10:00,28.2,28.21,28.15,28.16,24900.0,24.9752,24.984,24.9309,24.9397,24900.0
2009-06-19 12:15:00,28.16,28.22,28.16,28.22,11800.0,24.9397,24.9929,24.9397,24.9929,11800.0
2009-06-19 12:20:00,28.22,28.22,28.18,28.2,19600.0,24.9929,24.9929,24.9575,24.9752,19600.0
2009-06-19 12:25:00,28.19,28.2,28.14,28.15,17200.0,24.9663,24.9752,24.922,24.9309,17200.0
2009-06-19 12:30:00,28.15,28.17,28.12,28.16,14800.0,24.9309,24.9486,24.9043,24.9397,14800.0
2009-06-19 12:35:00,28.16,28.22,28.13,28.21,28900.0,24.9397,24.9929,24.9132,24.984,28900.0
2009-06-19 12:40:00,28.22,28.25,28.21,28.25,14200.0,24.9929,25.0194,24.984,25.0194,14200.0
2009-06-19 12:45:00,28.25,28.25,28.21,28.22,18300.0,25.0194,25.0194,24.984,24.9929,18300.0
2009-06-19 12:50:00,28.22,28.24,28.22,28.23,8600.0,24.9929,25.0106,24.9929,25.0017,8600.0
2009-06-19 12:55:00,28.24,28.24,28.18,28.18,11400.0,25.0106,25.0106,24.9575,24.9575,11400.0
2009-06-19 13:00:00,28.18,28.21,28.15,28.15,23700.0,24.9575,24.984,24.9309,24.9309,23700.0
2009-06-19 13:05:00,28.15,28.17,28.13,28.17,13200.0,24.9309,24.9486,24.9132,24.9486,13200.0
2009-06-19 13:10:00,28.16,28.2,28.16,28.2,13900.0,24.9397,24.9752,24.9397,24.9752,13900.0
2009-06-19 13:15:00,28.19,28.21,28.19,28.2,5300.0,24.9663,24.984,24.9663,24.9752,5300.0
2009-06-19 13:20:00,28.21,28.21,28.17,28.19,20200.0,24.984,24.984,24.9486,24.9663,20200.0
2009-06-19 13:25:00,28.2,28.2,28.14,28.18,13000.0,24.9752,24.9752,24.922,24.9575,13000.0
2009-06-19 13:30:00,28.18,28.19,28.14,28.16,24100.0,24.9575,24.9663,24.922,24.9397,24100.0
2009-06-19 13:35:00,28.17,28.22,28.17,28.2,23100.0,24.9486,24.9929,24.9486,24.9752,23100.0
2009-06-19 13:40:00,28.2,28.21,28.2,28.2,5600.0,24.9752,24.984,24.9752,24.9752,5600.0
2009-06-19 13:45:00,28.21,28.21,28.16,28.18,37600.0,24.984,24.984,24.9397,24.9575,37600.0
2009-06-19 13:50:00,28.19,28.2,28.14,28.2,31100.0,24.9663,24.9752,24.922,24.9752,31100.0
2009-06-19 13:55:00,28.2,28.23,28.14,28.14,27500.0,24.9752,25.0017,24.922,24.922,27500.0
2009-06-19 14:00:00,28.14,28.18,28.13,28.17,16600.0,24.922,24.9575,24.9132,24.9486,16600.0
2009-06-19 14:05:00,28.17,28.18,28.14,28.17,15000.0,24.9486,24.9575,24.922,24.9486,15000.0
2009-06-19 14:10:00,28.15,28.15,28.06,28.07,20100.0,24.9309,24.9309,24.8512,24.86,20100.0
2009-06-19 14:15:00,28.07,28.12,28.03,28.07,51900.0,24.86,24.9043,24.8246,24.86,51900.0
2009-06-19 14:20:00,28.07,28.08,28.02,28.03,14300.0,24.86,24.8689,24.8157,24.8246,14300.0
2009-06-19 14:25:00,28.02,28.07,28.02,28.05,19300.0,24.8157,24.86,24.8157,24.8423,19300.0
2009-06-19 14:30:00,28.06,28.11,28.03,28.08,37000.0,24.8512,24.8955,24.8246,24.8689,37000.0
2009-06-19 14:35:00,28.09,28.09,28.03,28.06,23100.0,24.8777,24.8777,24.8246,24.8512,23100.0
2009-06-19 14:40:00,28.06,28.08,28.05,28.05,11900.0,24.8512,24.8689,24.8423,24.8423,11900.0
2009-06-19 14:45:00,28.06,28.07,28.02,28.04,15100.0,24.8512,24.86,24.8157,24.8335,15100.0
2009-06-19 14:50:00,28.03,28.08,28.03,28.07,18100.0,24.8246,24.8689,24.8246,24.86,18100.0
2009-06-19 14:55:00,28.07,28.1,28.04,28.05,53100.0,24.86,24.8866,24.8335,24.8423,53100.0
2009-06-19 15:00:00,28.04,28.12,28.04,28.09,37200.0,24.8335,24.9043,24.8335,24.8777,37200.0
2009-06-19 15:05:00,28.09,28.12,28.04,28.07,49800.0,24.8777,24.9043,24.8335,24.86,49800.0
2009-06-19 15:10:00,28.07,28.12,28.06,28.09,36600.0,24.86,24.9043,24.8512,24.8777,36600.0
2009-06-19 15:15:00,28.1,28.17,28.07,28.17,55200.0,24.8866,24.9486,24.86,24.9486,55200.0
2009-06-19 15:20:00,28.16,28.18,28.14,28.15,27600.0,24.9397,24.9575,24.922,24.9309,27600.0
2009-06-19 15:25:00,28.15,28.23,28.14,28.23,86100.0,24.9309,25.0017,24.922,25.0017,86100.0
2009-06-19 15:30:00,28.22,28.24,28.16,28.19,71400.0,24.9929,25.0106,24.9397,24.9663,71400.0
2009-06-19 15:35:00,28.19,28.24,28.18,28.19,49700.0,24.9663,25.0106,24.9575,24.9663,49700.0
2009-06-19 15:40:00,28.19,28.22,28.19,28.2,46600.0,24.9663,24.9929,24.9663,24.9752,46600.0
2009-06-19 15:45:00,28.2,28.22,28.12,28.22,46900.0,24.9752,24.9929,24.9043,24.9929,46900.0
2009-06-19 15:50:00,28.21,28.21,28.09,28.13,144800.0,24.984,24.984,24.8777,24.9132,144800.0
2009-06-19 15:55:00,28.13,28.15,28.0,28.09,192600.0,24.9132,24.9309,24.798,24.8777,192600.0
2009-06-22 09:30:00,27.45,27.51,27.28,27.48,132800.0,24.3109,24.3641,24.1604,24.3375,132800.0
2009-06-22 09:35:00,27.49,27.55,27.42,27.48,53700.0,24.3464,24.3995,24.2844,24.3375,53700.0
2009-06-22 09:40:00,27.49,27.5,27.23,27.27,72400.0,24.3464,24.3552,24.1161,24.1515,72400.0
2009-06-22 09:45:00,27.28,27.4,27.27,27.37,64000.0,24.1604,24.2666,24.1515,24.2401,64000.0
2009-06-22 09:50:00,27.38,27.47,27.37,27.47,53000.0,24.2489,24.3286,24.2401,24.3286,53000.0
2009-06-22 09:55:00,27.46,27.47,27.39,27.44,77500.0,24.3198,24.3286,24.2578,24.3021,77500.0
2009-06-22 10:00:00,27.45,27.45,27.38,27.43,77500.0,24.3109,24.3109,24.2489,24.2932,77500.0
2009-06-22 10:05:00,27.43,27.51,27.43,27.5,73900.0,24.2932,24.3641,24.2932,24.3552,73900.0
2009-06-22 10:10:00,27.5,27.51,27.47,27.48,62300.0,24.3552,24.3641,24.3286,24.3375,62300.0
2009-06-22 10:15:00,27.46,27.48,27.39,27.39,55300.0,24.3198,24.3375,24.2578,24.2578,55300.0
2009-06-22 10:20:00,27.38,27.44,27.38,27.42,29200.0,24.2489,24.3021,24.2489,24.2844,29200.0
2009-06-22 10:25:00,27.42,27.43,27.38,27.41,33700.0,24.2844,24.2932,24.2489,24.2755,33700.0
2009-06-22 10:30:00,27.4,27.4,27.27,27.28,34300.0,24.2666,24.2666,24.1515,24.1604,34300.0
2009-06-22 10:35:00,27.28,27.32,27.25,27.31,33000.0,24.1604,24.1958,24.1338,24.1869,33000.0
2009-06-22 10:40:00,27.31,27.32,27.28,27.29,25100.0,24.1869,24.1958,24.1604,24.1692,25100.0
2009-06-22 10:45:00,27.29,27.33,27.28,27.33,27400.0,24.1692,24.2047,24.1604,24.2047,27400.0
2009-06-22 10:50:00,27.34,27.37,27.32,27.33,39800.0,24.2135,24.2401,24.1958,24.2047,39800.0
2009-06-22 10:55:00,27.32,27.34,27.3,27.31,18400.0,24.1958,24.2135,24.1781,24.1869,18400.0
2009-06-22 11:00:00,27.31,27.33,27.26,27.29,22000.0,24.1869,24.2047,24.1427,24.1692,22000.0
2009-06-22 11:05:00,27.3,27.37,27.3,27.35,27100.0,24.1781,24.2401,24.1781,24.2224,27100.0
2009-06-22 11:10:00,27.35,27.37,27.34,27.36,24500.0,24.2224,24.2401,24.2135,24.2312,24500.0
2009-06-22 11:15:00,27.35,27.39,27.33,27.38,23000.0,24.2224,24.2578,24.2047,24.2489,23000.0
2009-06-22 11:20:00,27.38,27.41,27.38,27.38,25200.0,24.2489,24.2755,24.2489,24.2489,25200.0
2009-06-22 11:25:00,27.38,27.45,27.38,27.4,32900.0,24.2489,24.3109,24.2489,24.2666,32900.0
2009-06-22 11:30:00,27.4,27.44,27.38,27.4,27800.0,24.2666,24.3021,24.2489,24.2666,27800.0
2009-06-22 11:35:00,27.39,27.39,27.3,27.31,22900.0,24.2578,24.2578,24.1781,24.1869,22900.0
2009-06-22 11:40:00,27.3,27.36,27.3,27.34,29700.0,24.1781,24.2312,24.1781,24.2135,29700.0
2009-06-22 11:45:00,27.34,27.36,27.29,27.3,28200.0,24.2135,24.2312,24.1692,24.1781,28200.0
2009-06-22 11:50:00,27.29,27.31,27.27,27.3,36600.0,24.1692,24.1869,24.1515,24.1781,36600.0
2009-06-22 11:55:00,27.31,27.31,27.27,27.3,22300.0,24.1869,24.1869,24.1515,24.1781,22300.0
2009-06-22 12:00:00,27.3,27.31,27.26,27.28,18800.0,24.1781,24.1869,24.1427,24.1604,18800.0
2009-06-22 12:05:00,27.27,27.33,27.27,27.3,32900.0,24.1515,24.2047,24.1515,24.1781,32900.0
2009-06-22 12:10:00,27.3,27.38,27.3,27.38,21700.0,24.1781,24.2489,24.1781,24.2489,21700.0
2009-06-22 12:15:00,27.37,27.42,27.36,27.4,23100.0,24.2401,24.2844,24.2312,24.2666,23100.0
2009-06-22 12:20:00,27.39,27.4,27.31,27.34,23100.0,24.2578,24.2666,24.1869,24.2135,23100.0
2009-06-22 12:25:00,27.33,27.39,27.33,27.37,22500.0,24.2047,24.2578,24.2047,24.2401,22500.0
2009-06-22 12:30:00,27.37,27.4,27.34,27.37,40400.0,24.2401,24.2666,24.2135,24.2401,40400.0
2009-06-22 12:35:00,27.37,27.39,27.35,27.37,24300.0,24.2401,24.2578,24.2224,24.2401,24300.0
2009-06-22 12:40:00,27.37,27.38,27.36,27.38,14500.0,24.2401,24.2489,24.2312,24.2489,14500.0
2009-06-22 12:45:00,27.37,27.37,27.33,27.34,14400.0,24.2401,24.2401,24.2047,24.2135,14400.0
2009-06-22 12:50:00,27.35,27.38,27.35,27.37,23400.0,24.2224,24.2489,24.2224,24.2401,23400.0
2009-06-22 12:55:00,27.37,27.39,27.35,27.37,21300.0,24.2401,24.2578,24.2224,24.2401,21300.0
2009-06-22 13:00:00,27.38,27.38,27.33,27.33,23200.0,24.2489,24.2489,24.2047,24.2047,23200.0
2009-06-22 13:05:00,27.33,27.38,27.33,27.36,30000.0,24.2047,24.2489,24.2047,24.2312,30000.0
2009-06-22 13:10:00,27.36,27.37,27.34,27.36,19300.0,24.2312,24.2401,24.2135,24.2312,19300.0
2009-06-22 13:15:00,27.35,27.38,27.32,27.35,26800.0,24.2224,24.2489,24.1958,24.2224,26800.0
2009-06-22 13:20:00,27.35,27.35,27.29,27.3,23800.0,24.2224,24.2224,24.1692,24.1781,23800.0
2009-06-22 13:25:00,27.3,27.35,27.28,27.34,23300.0,24.1781,24.2224,24.1604,24.2135,23300.0
2009-06-22 13:30:00,27.33,27.38,27.33,27.37,30200.0,24.2047,24.2489,24.2047,24.2401,30200.0
2009-06-22 13:35:00,27.36,27.38,27.35,27.37,10700.0,24.2312,24.2489,24.2224,24.2401,10700.0
2009-06-22 13:40:00,27.37,27.4,27.36,27.39,26400.0,24.2401,24.2666,24.2312,24.2578,26400.0
2009-06-22 13:45:00,27.39,27.39,27.35,27.36,26200.0,24.2578,24.2578,24.2224,24.2312,26200.0
2009-06-22 13:50:00,27.36,27.36,27.32,27.35,42900.0,24.2312,24.2312,24.1958,24.2224,42900.0
2009-06-22 13:55:00,27.35,27.35,27.28,27.33,46000.0,24.2224,24.2224,24.1604,24.2047,46000.0
2009-06-22 14:00:00,27.33,27.35,27.31,27.33,50400.0,24.2047,24.2224,24.1869,24.2047,50400.0
2009-06-22 14:05:00,27.33,27.34,27.3,27.31,36700.0,24.2047,24.2135,24.1781,24.1869,36700.0
2009-06-22 14:10:00,27.31,27.34,27.27,27.34,35700.0,24.1869,24.2135,24.1515,24.2135,35700.0
2009-06-22 14:15:00,27.33,27.35,27.32,27.35,33400.0,24.2047,24.2224,24.1958,24.2224,33400.0
2009-06-22 14:20:00,27.34,27.36,27.31,27.36,46200.0,24.2135,24.2312,24.1869,24.2312,46200.0
2009-06-22 14:25:00,27.36,27.39,27.3,27.31,114800.0,24.2312,24.2578,24.1781,24.1869,114800.0
2009-06-22 14:30:00,27.3,27.32,27.27,27.32,42700.0,24.1781,24.1958,24.1515,24.1958,42700.0
2009-06-22 14:35:00,27.31,27.34,27.27,27.33,46600.0,24.1869,24.2135,24.1515,24.2047,46600.0
2009-06-22 14:40:00,27.33,27.35,27.32,27.32,47800.0,24.2047,24.2224,24.1958,24.1958,47800.0
2009-06-22 14:45:00,27.32,27.33,27.28,27.31,53700.0,24.1958,24.2047,24.1604,24.1869,53700.0
2009-06-22 14:50:00,27.3,27.31,27.26,27.28,37600.0,24.1781,24.1869,24.1427,24.1604,37600.0
2009-06-22 14:55:00,27.28,27.29,27.25,27.27,40300.0,24.1604,24.1692,24.1338,24.1515,40300.0
2009-06-22 15:00:00,27.27,27.34,27.27,27.31,25000.0,24.1515,24.2135,24.1515,24.1869,25000.0
2009-06-22 15:05:00,27.31,27.31,27.26,27.29,61900.0,24.1869,24.1869,24.1427,24.1692,61900.0
2009-06-22 15:10:00,27.29,27.3,27.24,27.29,74800.0,24.1692,24.1781,24.1249,24.1692,74800.0
2009-06-22 15:15:00,27.29,27.36,27.28,27.36,43300.0,24.1692,24.2312,24.1604,24.2312,43300.0
2009-06-22 15:20:00,27.35,27.36,27.32,27.34,50200.0,24.2224,24.2312,24.1958,24.2135,50200.0
2009-06-22 15:25:00,27.33,27.33,27.28,27.32,65600.0,24.2047,24.2047,24.1604,24.1958,65600.0
2009-06-22 15:30:00,27.32,27.35,27.27,27.3,100800.0,24.1958,24.2224,24.1515,24.1781,100800.0
2009-06-22 15:35:00,27.31,27.4,27.3,27.4,45800.0,24.1869,24.2666,24.1781,24.2666,45800.0
2009-06-22 15:40:00,27.39,27.39,27.27,27.28,131200.0,24.2578,24.2578,24.1515,24.1604,131200.0
2009-06-22 15:45:00,27.28,27.34,27.27,27.29,82500.0,24.1604,24.2135,24.1515,24.1692,82500.0
2009-06-22 15:50:00,27.29,27.32,27.22,27.26,212600.0,24.1692,24.1958,24.1072,24.1427,212600.0
2009-06-22 15:55:00,27.27,27.27,27.17,27.22,274200.0,24.1515,24.1515,24.0629,24.1072,274200.0
2009-06-23 09:30:00,27.47,27.63,27.29,27.38,57900.0,24.3286,24.4703,24.1692,24.2489,57900.0
2009-06-23 09:35:00,27.39,27.48,27.3,27.36,44800.0,24.2578,24.3375,24.1781,24.2312,44800.0
2009-06-23 09:40:00,27.36,27.4,27.27,27.36,40200.0,24.2312,24.2666,24.1515,24.2312,40200.0
2009-06-23 09:45:00,27.36,27.43,27.36,27.4,13600.0,24.2312,24.2932,24.2312,24.2666,13600.0
2009-06-23 09:50:00,27.42,27.58,27.41,27.55,64200.0,24.2844,24.4261,24.2755,24.3995,64200.0
2009-06-23 09:55:00,27.55,27.57,27.47,27.48,45800.0,24.3995,24.4172,24.3286,24.3375,45800.0
2009-06-23 10:00:00,27.48,27.52,27.43,27.52,77900.0,24.3375,24.3729,24.2932,24.3729,77900.0
2009-06-23 10:05:00,27.51,27.52,27.43,27.44,118000.0,24.3641,24.3729,24.2932,24.3021,118000.0
2009-06-23 10:10:00,27.44,27.47,27.39,27.4,73000.0,24.3021,24.3286,24.2578,24.2666,73000.0
2009-06-23 10:15:00,27.39,27.45,27.36,27.44,47400.0,24.2578,24.3109,24.2312,24.3021,47400.0
2009-06-23 10:20:00,27.45,27.48,27.44,27.45,50300.0,24.3109,24.3375,24.3021,24.3109,50300.0
2009-06-23 10:25:00,27.46,27.46,27.36,27.36,25000.0,24.3198,24.3198,24.2312,24.2312,25000.0
2009-06-23 10:30:00,27.36,27.39,27.34,27.37,33600.0,24.2312,24.2578,24.2135,24.2401,33600.0
2009-06-23 10:35:00,27.36,27.4,27.33,27.33,30300.0,24.2312,24.2666,24.2047,24.2047,30300.0
2009-06-23 10:40:00,27.34,27.34,27.26,27.26,39400.0,24.2135,24.2135,24.1427,24.1427,39400.0
2009-06-23 10:45:00,27.25,27.32,27.25,27.31,33600.0,24.1338,24.1958,24.1338,24.1869,33600.0
2009-06-23 10:50:00,27.32,27.37,27.31,27.32,33500.0,24.1958,24.2401,24.1869,24.1958,33500.0
2009-06-23 10:55:00,27.32,27.39,27.29,27.37,31900.0,24.1958,24.2578,24.1692,24.2401,31900.0
2009-06-23 11:00:00,27.38,27.39,27.36,27.38,17600.0,24.2489,24.2578,24.2312,24.2489,17600.0
2009-06-23 11:05:00,27.38,27.39,27.34,27.34,29100.0,24.2489,24.2578,24.2135,24.2135,29100.0
2009-06-23 11:10:00,27.34,27.38,27.34,27.37,17700.0,24.2135,24.2489,24.2135,24.2401,17700.0
2009-06-23 11:15:00,27.37,27.41,27.35,27.41,41300.0,24.2401,24.2755,24.2224,24.2755,41300.0
2009-06-23 11:20:00,27.4,27.41,27.37,27.4,21100.0,24.2666,24.2755,24.2401,24.2666,21100.0
2009-06-23 11:25:00,27.39,27.5,27.39,27.5,38400.0,24.2578,24.3552,24.2578,24.3552,38400.0
2009-06-23 11:30:00,27.49,27.51,27.48,27.51,19700.0,24.3464,24.3641,24.3375,24.3641,19700.0
2009-06-23 11:35:00,27.51,27.55,27.51,27.54,26700.0,24.3641,24.3995,24.3641,24.3906,26700.0
2009-06-23 11:40:00,27.54,27.54,27.52,27.54,19400.0,24.3906,24.3906,24.3729,24.3906,19400.0
2009-06-23 11:45:00,27.55,27.56,27.52,27.54,21000.0,24.3995,24.4084,24.3729,24.3906,21000.0
2009-06-23 11:50:00,27.55,27.57,27.54,27.55,12800.0,24.3995,24.4172,24.3906,24.3995,12800.0
2009-06-23 11:55:00,27.54,27.55,27.54,27.54,7300.0,24.3906,24.3995,24.3906,24.3906,7300.0
2009-06-23 12:00:00,27.55,27.57,27.52,27.52,36500.0,24.3995,24.4172,24.3729,24.3729,36500.0
2009-06-23 12:05:00,27.52,27.55,27.48,27.48,23500.0,24.3729,24.3995,24.3375,24.3375,23500.0
2009-06-23 12:10:00,27.48,27.48,27.42,27.42,19100.0,24.3375,24.3375,24.2844,24.2844,19100.0
2009-06-23 12:15:00,27.42,27.43,27.41,27.43,18000.0,24.2844,24.2932,24.2755,24.2932,18000.0
2009-06-23 12:20:00,27.43,27.45,27.41,27.41,20100.0,24.2932,24.3109,24.2755,24.2755,20100.0
2009-06-23 12:25:00,27.41,27.42,27.34,27.37,52400.0,24.2755,24.2844,24.2135,24.2401,52400.0
2009-06-23 12:30:00,27.37,27.38,27.34,27.35,17500.0,24.2401,24.2489,24.2135,24.2224,17500.0
2009-06-23 12:35:00,27.36,27.38,27.34,27.34,57400.0,24.2312,24.2489,24.2135,24.2135,57400.0
2009-06-23 12:40:00,27.35,27.35,27.28,27.29,51000.0,24.2224,24.2224,24.1604,24.1692,51000.0
2009-06-23 12:45:00,27.29,27.32,27.27,27.29,68900.0,24.1692,24.1958,24.1515,24.1692,68900.0
2009-06-23 12:50:00,27.3,27.32,27.24,27.25,33000.0,24.1781,24.1958,24.1249,24.1338,33000.0
2009-06-23 12:55:00,27.25,27.27,27.25,27.27,11000.0,24.1338,24.1515,24.1338,24.1515,11000.0
2009-06-23 13:00:00,27.27,27.36,27.26,27.36,21700.0,24.1515,24.2312,24.1427,24.2312,21700.0
2009-06-23 13:05:00,27.35,27.35,27.3,27.32,50000.0,24.2224,24.2224,24.1781,24.1958,50000.0
2009-06-23 13:10:00,27.33,27.33,27.27,27.27,53600.0,24.2047,24.2047,24.1515,24.1515,53600.0
2009-06-23 13:15:00,27.27,27.28,27.24,27.27,41800.0,24.1515,24.1604,24.1249,24.1515,41800.0
2009-06-23 13:20:00,27.27,27.3,27.26,27.26,18700.0,24.1515,24.1781,24.1427,24.1427,18700.0
2009-06-23 13:25:00,27.26,27.26,27.22,27.22,35400.0,24.1427,24.1427,24.1072,24.1072,35400.0
2009-06-23 13:30:00,27.22,27.24,27.22,27.24,6100.0,24.1072,24.1249,24.1072,24.1249,6100.0
2009-06-23 13:35:00,27.23,27.25,27.23,27.24,5000.0,24.1161,24.1338,24.1161,24.1249,5000.0
2009-06-23 13:40:00,27.25,27.26,27.21,27.21,26500.0,24.1338,24.1427,24.0984,24.0984,26500.0
2009-06-23 13:45:00,27.21,27.22,27.18,27.19,19700.0,24.0984,24.1072,24.0718,24.0807,19700.0
2009-06-23 13:50:00,27.18,27.21,27.17,27.2,28300.0,24.0718,24.0984,24.0629,24.0895,28300.0
2009-06-23 13:55:00,27.2,27.2,27.15,27.15,27700.0,24.0895,24.0895,24.0452,24.0452,27700.0
2009-06-23 14:00:00,27.15,27.21,27.12,27.21,29300.0,24.0452,24.0984,24.0187,24.0984,29300.0
2009-06-23 14:05:00,27.21,27.23,27.2,27.21,18900.0,24.0984,24.1161,24.0895,24.0984,18900.0
2009-06-23 14:10:00,27.21,27.26,27.2,27.23,31000.0,24.0984,24.1427,24.0895,24.1161,31000.0
2009-06-23 14:15:00,27.23,27.27,27.23,27.24,50200.0,24.1161,24.1515,24.1161,24.1249,50200.0
2009-06-23 14:20:00,27.25,27.25,27.21,27.21,41900.0,24.1338,24.1338,24.0984,24.0984,41900.0
2009-06-23 14:25:00,27.21,27.24,27.21,27.22,26100.0,24.0984,24.1249,24.0984,24.1072,26100.0
2009-06-23 14:30:00,27.23,27.24,27.2,27.2,24100.0,24.1161,24.1249,24.0895,24.0895,24100.0
2009-06-23 14:35:00,27.2,27.22,27.18,27.19,28300.0,24.0895,24.1072,24.0718,24.0807,28300.0
2009-06-23 14:40:00,27.19,27.22,27.19,27.2,26400.0,24.0807,24.1072,24.0807,24.0895,26400.0
2009-06-23 14:45:00,27.2,27.25,27.2,27.25,43800.0,24.0895,24.1338,24.0895,24.1338,43800.0
2009-06-23 14:50:00,27.25,27.3,27.23,27.3,85600.0,24.1338,24.1781,24.1161,24.1781,85600.0
2009-06-23 14:55:00,27.3,27.3,27.24,27.27,39100.0,24.1781,24.1781,24.1249,24.1515,39100.0
2009-06-23 15:00:00,27.28,27.28,27.23,27.28,41300.0,24.1604,24.1604,24.1161,24.1604,41300.0
2009-06-23 15:05:00,27.28,27.28,27.21,27.22,40400.0,24.1604,24.1604,24.0984,24.1072,40400.0
2009-06-23 15:10:00,27.21,27.28,27.21,27.28,38100.0,24.0984,24.1604,24.0984,24.1604,38100.0
2009-06-23 15:15:00,27.28,27.31,27.27,27.29,47800.0,24.1604,24.1869,24.1515,24.1692,47800.0
2009-06-23 15:20:00,27.29,27.33,27.28,27.29,65600.0,24.1692,24.2047,24.1604,24.1692,65600.0
2009-06-23 15:25:00,27.29,27.39,27.28,27.37,69800.0,24.1692,24.2578,24.1604,24.2401,69800.0
2009-06-23 15:30:00,27.37,27.37,27.3,27.37,39200.0,24.2401,24.2401,24.1781,24.2401,39200.0
2009-06-23 15:35:00,27.37,27.38,27.34,27.35,43100.0,24.2401,24.2489,24.2135,24.2224,43100.0
2009-06-23 15:40:00,27.35,27.36,27.33,27.36,27500.0,24.2224,24.2312,24.2047,24.2312,27500.0
2009-06-23 15:45:00,27.35,27.4,27.33,27.37,72800.0,24.2224,24.2666,24.2047,24.2401,72800.0
2009-06-23 15:50:00,27.37,27.4,27.29,27.34,88300.0,24.2401,24.2666,24.1692,24.2135,88300.0
2009-06-23 15:55:00,27.33,27.34,27.25,27.28,127200.0,24.2047,24.2135,24.1338,24.1604,127200.0
2009-06-24 09:30:00,27.36,27.53,27.32,27.42,46700.0,24.2312,24.3818,24.1958,24.2844,46700.0
2009-06-24 09:35:00,27.44,27.51,27.37,27.43,42500.0,24.3021,24.3641,24.2401,24.2932,42500.0
2009-06-24 09:40:00,27.44,27.53,27.43,27.52,27400.0,24.3021,24.3818,24.2932,24.3729,27400.0
2009-06-24 09:45:00,27.51,27.56,27.51,27.56,23200.0,24.3641,24.4084,24.3641,24.4084,23200.0
2009-06-24 09:50:00,27.57,27.61,27.55,27.6,50500.0,24.4172,24.4526,24.3995,24.4438,50500.0
2009-06-24 09:55:00,27.6,27.64,27.56,27.61,69900.0,24.4438,24.4792,24.4084,24.4526,69900.0
2009-06-24 10:00:00,27.61,27.63,27.55,27.62,57000.0,24.4526,24.4703,24.3995,24.4615,57000.0
2009-06-24 10:05:00,27.62,27.69,27.58,27.67,57100.0,24.4615,24.5235,24.4261,24.5058,57100.0
2009-06-24 10:10:00,27.68,27.73,27.66,27.71,37300.0,24.5146,24.5589,24.4969,24.5412,37300.0
2009-06-24 10:15:00,27.7,27.72,27.69,27.72,30800.0,24.5323,24.5501,24.5235,24.5501,30800.0
2009-06-24 10:20:00,27.73,27.8,27.72,27.8,65700.0,24.5589,24.6209,24.5501,24.6209,65700.0
2009-06-24 10:25:00,27.79,27.84,27.77,27.8,49800.0,24.612,24.6563,24.5943,24.6209,49800.0
2009-06-24 10:30:00,27.81,27.82,27.79,27.82,39600.0,24.6298,24.6386,24.612,24.6386,39600.0
2009-06-24 10:35:00,27.81,27.85,27.78,27.81,38400.0,24.6298,24.6652,24.6032,24.6298,38400.0
2009-06-24 10:40:00,27.81,27.83,27.78,27.8,34300.0,24.6298,24.6475,24.6032,24.6209,34300.0
2009-06-24 10:45:00,27.8,27.83,27.74,27.8,44300.0,24.6209,24.6475,24.5678,24.6209,44300.0
2009-06-24 10:50:00,27.8,27.84,27.78,27.81,26500.0,24.6209,24.6563,24.6032,24.6298,26500.0
2009-06-24 10:55:00,27.81,27.84,27.8,27.81,21000.0,24.6298,24.6563,24.6209,24.6298,21000.0
2009-06-24 11:00:00,27.81,27.84,27.81,27.83,19700.0,24.6298,24.6563,24.6298,24.6475,19700.0
2009-06-24 11:05:00,27.81,27.83,27.81,27.82,6000.0,24.6298,24.6475,24.6298,24.6386,6000.0
2009-06-24 11:10:00,27.83,27.83,27.81,27.81,9300.0,24.6475,24.6475,24.6298,24.6298,9300.0
2009-06-24 11:15:00,27.82,27.82,27.81,27.82,4200.0,24.6386,24.6386,24.6298,24.6386,4200.0
2009-06-24 11:20:00,27.81,27.87,27.81,27.86,37000.0,24.6298,24.6829,24.6298,24.674,37000.0
2009-06-24 11:25:00,27.86,27.87,27.85,27.86,9900.0,24.674,24.6829,24.6652,24.674,9900.0
2009-06-24 11:30:00,27.86,27.86,27.82,27.83,30700.0,24.674,24.674,24.6386,24.6475,30700.0
2009-06-24 11:35:00,27.84,27.84,27.82,27.84,11500.0,24.6563,24.6563,24.6386,24.6563,11500.0
2009-06-24 11:40:00,27.83,27.87,27.82,27.85,41500.0,24.6475,24.6829,24.6386,24.6652,41500.0
2009-06-24 11:45:00,27.85,27.86,27.84,27.84,14800.0,24.6652,24.674,24.6563,24.6563,14800.0
2009-06-24 11:50:00,27.85,27.85,27.82,27.82,10600.0,24.6652,24.6652,24.6386,24.6386,10600.0
2009-06-24 11:55:00,27.82,27.85,27.82,27.83,19400.0,24.6386,24.6652,24.6386,24.6475,19400.0
2009-06-24 12:00:00,27.82,27.83,27.81,27.82,16400.0,24.6386,24.6475,24.6298,24.6386,16400.0
2009-06-24 12:05:00,27.82,27.82,27.81,27.81,4300.0,24.6386,24.6386,24.6298,24.6298,4300.0
2009-06-24 12:10:00,27.8,27.81,27.79,27.79,13200.0,24.6209,24.6298,24.612,24.612,13200.0
2009-06-24 12:15:00,27.79,27.79,27.75,27.76,24900.0,24.612,24.612,24.5766,24.5855,24900.0
2009-06-24 12:20:00,27.77,27.79,27.77,27.77,13200.0,24.5943,24.612,24.5943,24.5943,13200.0
2009-06-24 12:25:00,27.78,27.78,27.76,27.78,9600.0,24.6032,24.6032,24.5855,24.6032,9600.0
2009-06-24 12:30:00,27.78,27.78,27.76,27.77,4600.0,24.6032,24.6032,24.5855,24.5943,4600.0
2009-06-24 12:35:00,27.77,27.77,27.76,27.76,1000.0,24.5943,24.5943,24.5855,24.5855,1000.0
2009-06-24 12:40:00,27.77,27.77,27.75,27.75,14900.0,24.5943,24.5943,24.5766,24.5766,14900.0
2009-06-24 12:45:00,27.75,27.78,27.75,27.75,21000.0,24.5766,24.6032,24.5766,24.5766,21000.0
2009-06-24 12:50:00,27.75,27.77,27.75,27.76,3200.0,24.5766,24.5943,24.5766,24.5855,3200.0
2009-06-24 12:55:00,27.77,27.77,27.75,27.76,12700.0,24.5943,24.5943,24.5766,24.5855,12700.0
2009-06-24 13:00:00,27.75,27.78,27.75,27.77,12400.0,24.5766,24.6032,24.5766,24.5943,12400.0
2009-06-24 13:05:00,27.78,27.78,27.77,27.78,1600.0,24.6032,24.6032,24.5943,24.6032,1600.0
2009-06-24 13:10:00,27.77,27.78,27.77,27.78,3700.0,24.5943,24.6032,24.5943,24.6032,3700.0
2009-06-24 13:15:00,27.77,27.77,27.76,27.76,18300.0,24.5943,24.5943,24.5855,24.5855,18300.0
2009-06-24 13:20:00,27.76,27.76,27.75,27.75,13900.0,24.5855,24.5855,24.5766,24.5766,13900.0
2009-06-24 13:25:00,27.75,27.76,27.75,27.75,4700.0,24.5766,24.5855,24.5766,24.5766,4700.0
2009-06-24 13:30:00,27.75,27.75,27.73,27.73,13600.0,24.5766,24.5766,24.5589,24.5589,13600.0
2009-06-24 13:35:00,27.73,27.77,27.73,27.76,47000.0,24.5589,24.5943,24.5589,24.5855,47000.0
2009-06-24 13:40:00,27.77,27.77,27.74,27.77,17300.0,24.5943,24.5943,24.5678,24.5943,17300.0
2009-06-24 13:45:00,27.77,27.77,27.73,27.75,18400.0,24.5943,24.5943,24.5589,24.5766,18400.0
2009-06-24 13:50:00,27.74,27.77,27.74,27.75,26700.0,24.5678,24.5943,24.5678,24.5766,26700.0
2009-06-24 13:55:00,27.74,27.75,27.72,27.73,29300.0,24.5678,24.5766,24.5501,24.5589,29300.0
2009-06-24 14:00:00,27.73,27.78,27.73,27.75,26600.0,24.5589,24.6032,24.5589,24.5766,26600.0
2009-06-24 14:05:00,27.74,27.77,27.73,27.76,12900.0,24.5678,24.5943,24.5589,24.5855,12900.0
2009-06-24 14:10:00,27.77,27.78,27.76,27.77,10700.0,24.5943,24.6032,24.5855,24.5943,10700.0
2009-06-24 14:15:00,27.77,27.78,27.68,27.74,60000.0,24.5943,24.6032,24.5146,24.5678,60000.0
2009-06-24 14:20:00,27.72,27.83,27.69,27.72,85700.0,24.5501,24.6475,24.5235,24.5501,85700.0
2009-06-24 14:25:00,27.71,27.79,27.6,27.65,46900.0,24.5412,24.612,24.4438,24.4881,46900.0
2009-06-24 14:30:00,27.64,27.69,27.59,27.68,74500.0,24.4792,24.5235,24.4349,24.5146,74500.0
2009-06-24 14:35:00,27.68,27.69,27.57,27.59,77200.0,24.5146,24.5235,24.4172,24.4349,77200.0
2009-06-24 14:40:00,27.58,27.71,27.57,27.69,62200.0,24.4261,24.5412,24.4172,24.5235,62200.0
2009-06-24 14:45:00,27.68,27.72,27.65,27.68,63600.0,24.5146,24.5501,24.4881,24.5146,63600.0
2009-06-24 14:50:00,27.68,27.76,27.68,27.75,37200.0,24.5146,24.5855,24.5146,24.5766,37200.0
2009-06-24 14:55:00,27.75,27.81,27.72,27.74,44900.0,24.5766,24.6298,24.5501,24.5678,44900.0
2009-06-24 15:00:00,27.75,27.78,27.68,27.69,81300.0,24.5766,24.6032,24.5146,24.5235,81300.0
2009-06-24 15:05:00,27.7,27.7,27.57,27.6,70200.0,24.5323,24.5323,24.4172,24.4438,70200.0
2009-06-24 15:10:00,27.59,27.61,27.55,27.61,43200.0,24.4349,24.4526,24.3995,24.4526,43200.0
2009-06-24 15:15:00,27.61,27.61,27.55,27.58,38600.0,24.4526,24.4526,24.3995,24.4261,38600.0
2009-06-24 15:20:00,27.58,27.66,27.57,27.63,53000.0,24.4261,24.4969,24.4172,24.4703,53000.0
2009-06-24 15:25:00,27.64,27.71,27.6,27.66,64900.0,24.4792,24.5412,24.4438,24.4969,64900.0
2009-06-24 15:30:00,27.67,27.7,27.66,27.69,54500.0,24.5058,24.5323,24.4969,24.5235,54500.0
2009-06-24 15:35:00,27.68,27.71,27.63,27.69,46600.0,24.5146,24.5412,24.4703,24.5235,46600.0
2009-06-24 15:40:00,27.68,27.71,27.63,27.7,71400.0,24.5146,24.5412,24.4703,24.5323,71400.0
2009-06-24 15:45:00,27.69,27.78,27.67,27.75,79100.0,24.5235,24.6032,24.5058,24.5766,79100.0
2009-06-24 15:50:00,27.75,27.76,27.67,27.69,113000.0,24.5766,24.5855,24.5058,24.5235,113000.0
2009-06-24 15:55:00,27.69,27.72,27.68,27.72,170400.0,24.5235,24.5501,24.5146,24.5501,170400.0
2009-06-25 09:30:00,27.67,27.72,27.57,27.68,26200.0,24.5058,24.5501,24.4172,24.5146,26200.0
2009-06-25 09:35:00,27.68,27.68,27.47,27.53,40000.0,24.5146,24.5146,24.3286,24.3818,40000.0
2009-06-25 09:40:00,27.55,27.65,27.51,27.65,23800.0,24.3995,24.4881,24.3641,24.4881,23800.0
2009-06-25 09:45:00,27.65,27.67,27.6,27.63,33900.0,24.4881,24.5058,24.4438,24.4703,33900.0
2009-06-25 09:50:00,27.64,27.79,27.63,27.79,77500.0,24.4792,24.612,24.4703,24.612,77500.0
2009-06-25 09:55:00,27.8,27.85,27.74,27.81,67700.0,24.6209,24.6652,24.5678,24.6298,67700.0
2009-06-25 10:00:00,27.81,27.95,27.81,27.91,45000.0,24.6298,24.7538,24.6298,24.7183,45000.0
2009-06-25 10:05:00,27.91,27.97,27.91,27.97,31700.0,24.7183,24.7715,24.7183,24.7715,31700.0
2009-06-25 10:10:00,27.98,28.05,27.98,28.02,68200.0,24.7803,24.8423,24.7803,24.8157,68200.0
2009-06-25 10:15:00,28.03,28.1,28.03,28.08,37400.0,24.8246,24.8866,24.8246,24.8689,37400.0
2009-06-25 10:20:00,28.07,28.07,28.02,28.06,23600.0,24.86,24.86,24.8157,24.8512,23600.0
2009-06-25 10:25:00,28.05,28.11,28.05,28.09,41400.0,24.8423,24.8955,24.8423,24.8777,41400.0
2009-06-25 10:30:00,28.09,28.1,28.06,28.1,35000.0,24.8777,24.8866,24.8512,24.8866,35000.0
2009-06-25 10:35:00,28.09,28.11,28.08,28.11,29100.0,24.8777,24.8955,24.8689,24.8955,29100.0
2009-06-25 10:40:00,28.11,28.12,28.09,28.09,27000.0,24.8955,24.9043,24.8777,24.8777,27000.0
2009-06-25 10:45:00,28.09,28.11,28.09,28.11,12000.0,24.8777,24.8955,24.8777,24.8955,12000.0
2009-06-25 10:50:00,28.1,28.12,28.09,28.1,8900.0,24.8866,24.9043,24.8777,24.8866,8900.0
2009-06-25 10:55:00,28.1,28.12,28.08,28.08,25700.0,24.8866,24.9043,24.8689,24.8689,25700.0
2009-06-25 11:00:00,28.08,28.1,28.07,28.08,22100.0,24.8689,24.8866,24.86,24.8689,22100.0
2009-06-25 11:05:00,28.09,28.09,28.0,28.05,36900.0,24.8777,24.8777,24.798,24.8423,36900.0
2009-06-25 11:10:00,28.05,28.05,28.02,28.05,5900.0,24.8423,24.8423,24.8157,24.8423,5900.0
2009-06-25 11:15:00,28.05,28.05,28.0,28.02,17100.0,24.8423,24.8423,24.798,24.8157,17100.0
2009-06-25 11:20:00,28.02,28.09,28.0,28.06,20300.0,24.8157,24.8777,24.798,24.8512,20300.0
2009-06-25 11:25:00,28.07,28.15,28.07,28.15,9100.0,24.86,24.9309,24.86,24.9309,9100.0
2009-06-25 11:30:00,28.14,28.19,28.14,28.17,20400.0,24.922,24.9663,24.922,24.9486,20400.0
2009-06-25 11:35:00,28.18,28.19,28.17,28.17,8300.0,24.9575,24.9663,24.9486,24.9486,8300.0
2009-06-25 11:40:00,28.17,28.23,28.17,28.21,16200.0,24.9486,25.0017,24.9486,24.984,16200.0
2009-06-25 11:45:00,28.21,28.25,28.2,28.22,102900.0,24.984,25.0194,24.9752,24.9929,102900.0
2009-06-25 11:50:00,28.23,28.23,28.14,28.18,73500.0,25.0017,25.0017,24.922,24.9575,73500.0
2009-06-25 11:55:00,28.18,28.25,28.17,28.25,18700.0,24.9575,25.0194,24.9486,25.0194,18700.0
2009-06-25 12:00:00,28.25,28.25,28.21,28.21,23100.0,25.0194,25.0194,24.984,24.984,23100.0
2009-06-25 12:05:00,28.2,28.2,28.16,28.18,29700.0,24.9752,24.9752,24.9397,24.9575,29700.0
2009-06-25 12:10:00,28.17,28.2,28.17,28.17,10500.0,24.9486,24.9752,24.9486,24.9486,10500.0
2009-06-25 12:15:00,28.17,28.18,28.14,28.15,10000.0,24.9486,24.9575,24.922,24.9309,10000.0
2009-06-25 12:20:00,28.15,28.19,28.14,28.18,9800.0,24.9309,24.9663,24.922,24.9575,9800.0
2009-06-25 12:25:00,28.17,28.18,28.16,28.18,7900.0,24.9486,24.9575,24.9397,24.9575,7900.0
2009-06-25 12:30:00,28.19,28.2,28.17,28.17,7300.0,24.9663,24.9752,24.9486,24.9486,7300.0
2009-06-25 12:35:00,28.17,28.17,28.15,28.15,6300.0,24.9486,24.9486,24.9309,24.9309,6300.0
2009-06-25 12:40:00,28.16,28.19,28.15,28.17,8500.0,24.9397,24.9663,24.9309,24.9486,8500.0
2009-06-25 12:45:00,28.17,28.2,28.17,28.18,5000.0,24.9486,24.9752,24.9486,24.9575,5000.0
2009-06-25 12:50:00,28.18,28.2,28.18,28.18,8600.0,24.9575,24.9752,24.9575,24.9575,8600.0
2009-06-25 12:55:00,28.18,28.18,28.14,28.14,12500.0,24.9575,24.9575,24.922,24.922,12500.0
2009-06-25 13:00:00,28.14,28.18,28.12,28.17,11900.0,24.922,24.9575,24.9043,24.9486,11900.0
2009-06-25 13:05:00,28.17,28.22,28.17,28.2,43400.0,24.9486,24.9929,24.9486,24.9752,43400.0
2009-06-25 13:10:00,28.2,28.22,28.19,28.19,20500.0,24.9752,24.9929,24.9663,24.9663,20500.0
2009-06-25 13:15:00,28.19,28.25,28.18,28.24,22000.0,24.9663,25.0194,24.9575,25.0106,22000.0
2009-06-25 13:20:00,28.22,28.25,28.21,28.21,17800.0,24.9929,25.0194,24.984,24.984,17800.0
2009-06-25 13:25:00,28.2,28.23,28.2,28.22,3900.0,24.9752,25.0017,24.9752,24.9929,3900.0
2009-06-25 13:30:00,28.23,28.25,28.19,28.19,11700.0,25.0017,25.0194,24.9663,24.9663,11700.0
2009-06-25 13:35:00,28.19,28.2,28.15,28.17,57700.0,24.9663,24.9752,24.9309,24.9486,57700.0
2009-06-25 13:40:00,28.18,28.18,28.12,28.12,34100.0,24.9575,24.9575,24.9043,24.9043,34100.0
2009-06-25 13:45:00,28.13,28.15,28.12,28.14,17200.0,24.9132,24.9309,24.9043,24.922,17200.0
2009-06-25 13:50:00,28.14,28.18,28.1,28.17,22300.0,24.922,24.9575,24.8866,24.9486,22300.0
2009-06-25 13:55:00,28.16,28.17,28.15,28.16,7500.0,24.9397,24.9486,24.9309,24.9397,7500.0
2009-06-25 14:00:00,28.17,28.18,28.1,28.1,25600.0,24.9486,24.9575,24.8866,24.8866,25600.0
2009-06-25 14:05:00,28.11,28.12,28.1,28.1,14100.0,24.8955,24.9043,24.8866,24.8866,14100.0
2009-06-25 14:10:00,28.11,28.14,28.1,28.14,9000.0,24.8955,24.922,24.8866,24.922,9000.0
2009-06-25 14:15:00,28.13,28.13,28.09,28.11,21400.0,24.9132,24.9132,24.8777,24.8955,21400.0
2009-06-25 14:20:00,28.1,28.11,28.1,28.11,2200.0,24.8866,24.8955,24.8866,24.8955,2200.0
2009-06-25 14:25:00,28.11,28.13,28.1,28.11,34100.0,24.8955,24.9132,24.8866,24.8955,34100.0
2009-06-25 14:30:00,28.12,28.14,28.1,28.11,25500.0,24.9043,24.922,24.8866,24.8955,25500.0
2009-06-25 14:35:00,28.12,28.14,28.09,28.09,35600.0,24.9043,24.922,24.8777,24.8777,35600.0
2009-06-25 14:40:00,28.09,28.12,28.08,28.11,35200.0,24.8777,24.9043,24.8689,24.8955,35200.0
2009-06-25 14:45:00,28.11,28.15,28.1,28.15,20100.0,24.8955,24.9309,24.8866,24.9309,20100.0
2009-06-25 14:50:00,28.14,28.14,28.1,28.13,13200.0,24.922,24.922,24.8866,24.9132,13200.0
2009-06-25 14:55:00,28.14,28.19,28.14,28.15,18800.0,24.922,24.9663,24.922,24.9309,18800.0
2009-06-25 15:00:00,28.15,28.18,28.15,28.15,32200.0,24.9309,24.9575,24.9309,24.9309,32200.0
2009-06-25 15:05:00,28.15,28.26,28.15,28.23,31700.0,24.9309,25.0283,24.9309,25.0017,31700.0
2009-06-25 15:10:00,28.22,28.27,28.22,28.22,61900.0,24.9929,25.0372,24.9929,24.9929,61900.0
2009-06-25 15:15:00,28.21,28.23,28.17,28.19,15900.0,24.984,25.0017,24.9486,24.9663,15900.0
2009-06-25 15:20:00,28.2,28.23,28.2,28.23,36600.0,24.9752,25.0017,24.9752,25.0017,36600.0
2009-06-25 15:25:00,28.23,28.25,28.21,28.23,18600.0,25.0017,25.0194,24.984,25.0017,18600.0
2009-06-25 15:30:00,28.23,28.23,28.16,28.16,40500.0,25.0017,25.0017,24.9397,24.9397,40500.0
2009-06-25 15:35:00,28.16,28.19,28.1,28.13,55300.0,24.9397,24.9663,24.8866,24.9132,55300.0
2009-06-25 15:40:00,28.13,28.17,28.13,28.17,35100.0,24.9132,24.9486,24.9132,24.9486,35100.0
2009-06-25 15:45:00,28.17,28.26,28.15,28.26,59800.0,24.9486,25.0283,24.9309,25.0283,59800.0
2009-06-25 15:50:00,28.26,28.26,28.18,28.24,60600.0,25.0283,25.0283,24.9575,25.0106,60600.0
2009-06-25 15:55:00,28.23,28.27,28.21,28.27,153700.0,25.0017,25.0372,24.984,25.0372,153700.0
2009-06-26 09:30:00,28.1,28.26,28.05,28.15,30200.0,24.8866,25.0283,24.8423,24.9309,30200.0
2009-06-26 09:35:00,28.15,28.25,28.14,28.17,33300.0,24.9309,25.0194,24.922,24.9486,33300.0
2009-06-26 09:40:00,28.16,28.3,28.16,28.3,37600.0,24.9397,25.0637,24.9397,25.0637,37600.0
2009-06-26 09:45:00,28.3,28.31,28.23,28.25,26700.0,25.0637,25.0726,25.0017,25.0194,26700.0
2009-06-26 09:50:00,28.24,28.27,28.18,28.27,29700.0,25.0106,25.0372,24.9575,25.0372,29700.0
2009-06-26 09:55:00,28.27,28.29,28.15,28.19,51100.0,25.0372,25.0549,24.9309,24.9663,51100.0
2009-06-26 10:00:00,28.19,28.28,28.18,28.28,28600.0,24.9663,25.046,24.9575,25.046,28600.0
2009-06-26 10:05:00,28.28,28.31,28.18,28.18,46600.0,25.046,25.0726,24.9575,24.9575,46600.0
2009-06-26 10:10:00,28.18,28.21,28.09,28.13,29800.0,24.9575,24.984,24.8777,24.9132,29800.0
2009-06-26 10:15:00,28.14,28.18,28.12,28.16,26900.0,24.922,24.9575,24.9043,24.9397,26900.0
2009-06-26 10:20:00,28.17,28.21,28.16,28.18,31000.0,24.9486,24.984,24.9397,24.9575,31000.0
2009-06-26 10:25:00,28.18,28.18,28.1,28.11,26700.0,24.9575,24.9575,24.8866,24.8955,26700.0
2009-06-26 10:30:00,28.11,28.13,28.03,28.03,33600.0,24.8955,24.9132,24.8246,24.8246,33600.0
2009-06-26 10:35:00,28.03,28.07,27.99,27.99,27900.0,24.8246,24.86,24.7892,24.7892,27900.0
2009-06-26 10:40:00,28.01,28.02,27.96,28.01,33300.0,24.8069,24.8157,24.7626,24.8069,33300.0
2009-06-26 10:45:00,28.0,28.01,27.98,27.98,28900.0,24.798,24.8069,24.7803,24.7803,28900.0
2009-06-26 10:50:00,27.99,28.01,27.95,27.95,15900.0,24.7892,24.8069,24.7538,24.7538,15900.0
2009-06-26 10:55:00,27.95,27.99,27.95,27.97,21500.0,24.7538,24.7892,24.7538,24.7715,21500.0
2009-06-26 11:00:00,27.97,27.97,27.9,27.93,32600.0,24.7715,24.7715,24.7095,24.736,32600.0
2009-06-26 11:05:00,27.94,28.0,27.94,27.99,10700.0,24.7449,24.798,24.7449,24.7892,10700.0
2009-06-26 11:10:00,28.0,28.04,27.99,28.03,17100.0,24.798,24.8335,24.7892,24.8246,17100.0
2009-06-26 11:15:00,28.05,28.07,28.03,28.07,9200.0,24.8423,24.86,24.8246,24.86,9200.0
2009-06-26 11:20:00,28.08,28.08,28.06,28.07,11700.0,24.8689,24.8689,24.8512,24.86,11700.0
2009-06-26 11:25:00,28.08,28.11,28.07,28.11,7800.0,24.8689,24.8955,24.86,24.8955,7800.0
2009-06-26 11:30:00,28.11,28.13,28.11,28.12,10000.0,24.8955,24.9132,24.8955,24.9043,10000.0
2009-06-26 11:35:00,28.12,28.14,28.11,28.12,10200.0,24.9043,24.922,24.8955,24.9043,10200.0
2009-06-26 11:40:00,28.12,28.13,28.1,28.1,7100.0,24.9043,24.9132,24.8866,24.8866,7100.0
2009-06-26 11:45:00,28.1,28.12,28.09,28.12,6900.0,24.8866,24.9043,24.8777,24.9043,6900.0
2009-06-26 11:50:00,28.12,28.19,28.11,28.18,10800.0,24.9043,24.9663,24.8955,24.9575,10800.0
2009-06-26 11:55:00,28.18,28.19,28.17,28.17,7500.0,24.9575,24.9663,24.9486,24.9486,7500.0
2009-06-26 12:00:00,28.17,28.24,28.17,28.22,25500.0,24.9486,25.0106,24.9486,24.9929,25500.0
2009-06-26 12:05:00,28.22,28.23,28.21,28.21,6200.0,24.9929,25.0017,24.984,24.984,6200.0
2009-06-26 12:10:00,28.22,28.25,28.2,28.25,19100.0,24.9929,25.0194,24.9752,25.0194,19100.0
2009-06-26 12:15:00,28.24,28.25,28.22,28.23,12100.0,25.0106,25.0194,24.9929,25.0017,12100.0
2009-06-26 12:20:00,28.22,28.25,28.22,28.24,94100.0,24.9929,25.0194,24.9929,25.0106,94100.0
2009-06-26 12:25:00,28.24,28.26,28.24,28.24,16100.0,25.0106,25.0283,25.0106,25.0106,16100.0
2009-06-26 12:30:00,28.25,28.25,28.2,28.23,19800.0,25.0194,25.0194,24.9752,25.0017,19800.0
2009-06-26 12:35:00,28.22,28.23,28.21,28.22,11500.0,24.9929,25.0017,24.984,24.9929,11500.0
2009-06-26 12:40:00,28.23,28.24,28.2,28.21,10500.0,25.0017,25.0106,24.9752,24.984,10500.0
2009-06-26 12:45:00,28.21,28.27,28.2,28.27,20000.0,24.984,25.0372,24.9752,25.0372,20000.0
2009-06-26 12:50:00,28.27,28.3,28.24,28.26,20500.0,25.0372,25.0637,25.0106,25.0283,20500.0
2009-06-26 12:55:00,28.26,28.27,28.24,28.24,5600.0,25.0283,25.0372,25.0106,25.0106,5600.0
2009-06-26 13:00:00,28.24,28.26,28.21,28.21,14500.0,25.0106,25.0283,24.984,24.984,14500.0
2009-06-26 13:05:00,28.2,28.22,28.2,28.22,6900.0,24.9752,24.9929,24.9752,24.9929,6900.0
2009-06-26 13:10:00,28.21,28.21,28.2,28.2,7100.0,24.984,24.984,24.9752,24.9752,7100.0
2009-06-26 13:15:00,28.2,28.2,28.16,28.16,19800.0,24.9752,24.9752,24.9397,24.9397,19800.0
2009-06-26 13:20:00,28.17,28.19,28.15,28.18,11100.0,24.9486,24.9663,24.9309,24.9575,11100.0
2009-06-26 13:25:00,28.18,28.22,28.17,28.21,16500.0,24.9575,24.9929,24.9486,24.984,16500.0
2009-06-26 13:30:00,28.2,28.21,28.17,28.2,27600.0,24.9752,24.984,24.9486,24.9752,27600.0
2009-06-26 13:35:00,28.21,28.21,28.18,28.2,20300.0,24.984,24.984,24.9575,24.9752,20300.0
2009-06-26 13:40:00,28.2,28.25,28.2,28.24,11300.0,24.9752,25.0194,24.9752,25.0106,11300.0
2009-06-26 13:45:00,28.25,28.25,28.2,28.2,12000.0,25.0194,25.0194,24.9752,24.9752,12000.0
2009-06-26 13:50:00,28.21,28.21,28.2,28.2,1200.0,24.984,24.984,24.9752,24.9752,1200.0
2009-06-26 13:55:00,28.2,28.23,28.2,28.2,9300.0,24.9752,25.0017,24.9752,24.9752,9300.0
2009-06-26 14:00:00,28.2,28.21,28.17,28.17,18500.0,24.9752,24.984,24.9486,24.9486,18500.0
2009-06-26 14:05:00,28.17,28.19,28.17,28.18,6900.0,24.9486,24.9663,24.9486,24.9575,6900.0
2009-06-26 14:10:00,28.19,28.19,28.18,28.18,2800.0,24.9663,24.9663,24.9575,24.9575,2800.0
2009-06-26 14:15:00,28.18,28.2,28.17,28.2,16500.0,24.9575,24.9752,24.9486,24.9752,16500.0
2009-06-26 14:20:00,28.2,28.2,28.18,28.19,6900.0,24.9752,24.9752,24.9575,24.9663,6900.0
2009-06-26 14:25:00,28.18,28.19,28.18,28.19,8500.0,24.9575,24.9663,24.9575,24.9663,8500.0
2009-06-26 14:30:00,28.18,28.19,28.17,28.18,29500.0,24.9575,24.9663,24.9486,24.9575,29500.0
2009-06-26 14:35:00,28.17,28.19,28.17,28.18,19100.0,24.9486,24.9663,24.9486,24.9575,19100.0
2009-06-26 14:40:00,28.17,28.19,28.16,28.18,37300.0,24.9486,24.9663,24.9397,24.9575,37300.0
2009-06-26 14:45:00,28.19,28.22,28.16,28.17,50300.0,24.9663,24.9929,24.9397,24.9486,50300.0
2009-06-26 14:50:00,28.16,28.17,28.16,28.17,33000.0,24.9397,24.9486,24.9397,24.9486,33000.0
2009-06-26 14:55:00,28.17,28.19,28.14,28.19,43300.0,24.9486,24.9663,24.922,24.9663,43300.0
2009-06-26 15:00:00,28.2,28.24,28.19,28.2,29200.0,24.9752,25.0106,24.9663,24.9752,29200.0
2009-06-26 15:05:00,28.21,28.21,28.17,28.18,30400.0,24.984,24.984,24.9486,24.9575,30400.0
2009-06-26 15:10:00,28.17,28.19,28.16,28.17,24300.0,24.9486,24.9663,24.9397,24.9486,24300.0
2009-06-26 15:15:00,28.16,28.17,28.13,28.15,18900.0,24.9397,24.9486,24.9132,24.9309,18900.0
2009-06-26 15:20:00,28.16,28.17,28.14,28.16,15100.0,24.9397,24.9486,24.922,24.9397,15100.0
2009-06-26 15:25:00,28.17,28.2,28.16,28.19,18300.0,24.9486,24.9752,24.9397,24.9663,18300.0
2009-06-26 15:30:00,28.18,28.2,28.17,28.17,45700.0,24.9575,24.9752,24.9486,24.9486,45700.0
2009-06-26 15:35:00,28.17,28.21,28.17,28.19,43900.0,24.9486,24.984,24.9486,24.9663,43900.0
2009-06-26 15:40:00,28.2,28.27,28.17,28.27,106000.0,24.9752,25.0372,24.9486,25.0372,106000.0
2009-06-26 15:45:00,28.27,28.27,28.14,28.18,137300.0,25.0372,25.0372,24.922,24.9575,137300.0
2009-06-26 15:50:00,28.19,28.19,28.13,28.14,90700.0,24.9663,24.9663,24.9132,24.922,90700.0
2009-06-26 15:55:00,28.13,28.17,28.11,28.14,125800.0,24.9132,24.9486,24.8955,24.922,125800.0
2009-06-29 09:30:00,28.11,28.31,27.94,28.13,37400.0,24.8955,25.0726,24.7449,24.9132,37400.0
2009-06-29 09:35:00,28.13,28.16,28.03,28.04,45400.0,24.9132,24.9397,24.8246,24.8335,45400.0
2009-06-29 09:40:00,28.05,28.13,28.01,28.09,24800.0,24.8423,24.9132,24.8069,24.8777,24800.0
2009-06-29 09:45:00,28.09,28.12,28.06,28.08,29700.0,24.8777,24.9043,24.8512,24.8689,29700.0
2009-06-29 09:50:00,28.06,28.07,28.04,28.05,26700.0,24.8512,24.86,24.8335,24.8423,26700.0
2009-06-29 09:55:00,28.05,28.05,27.96,28.02,29500.0,24.8423,24.8423,24.7626,24.8157,29500.0
2009-06-29 10:00:00,28.0,28.01,27.89,27.89,45400.0,24.798,24.8069,24.7006,24.7006,45400.0
2009-06-29 10:05:00,27.89,27.9,27.83,27.9,52300.0,24.7006,24.7095,24.6475,24.7095,52300.0
2009-06-29 10:10:00,27.91,27.96,27.88,27.96,41000.0,24.7183,24.7626,24.6918,24.7626,41000.0
2009-06-29 10:15:00,27.96,28.0,27.95,27.97,103800.0,24.7626,24.798,24.7538,24.7715,103800.0
2009-06-29 10:20:00,27.96,28.03,27.96,28.03,30700.0,24.7626,24.8246,24.7626,24.8246,30700.0
2009-06-29 10:25:00,28.03,28.11,28.01,28.1,63500.0,24.8246,24.8955,24.8069,24.8866,63500.0
2009-06-29 10:30:00,28.09,28.11,28.07,28.1,32700.0,24.8777,24.8955,24.86,24.8866,32700.0
2009-06-29 10:35:00,28.1,28.12,28.08,28.12,69700.0,24.8866,24.9043,24.8689,24.9043,69700.0
2009-06-29 10:40:00,28.12,28.15,28.1,28.11,39000.0,24.9043,24.9309,24.8866,24.8955,39000.0
2009-06-29 10:45:00,28.11,28.19,28.11,28.15,39300.0,24.8955,24.9663,24.8955,24.9309,39300.0
2009-06-29 10:50:00,28.15,28.18,28.14,28.14,24800.0,24.9309,24.9575,24.922,24.922,24800.0
2009-06-29 10:55:00,28.14,28.17,28.14,28.14,17700.0,24.922,24.9486,24.922,24.922,17700.0
2009-06-29 11:00:00,28.14,28.14,28.12,28.12,10000.0,24.922,24.922,24.9043,24.9043,10000.0
2009-06-29 11:05:00,28.11,28.13,28.09,28.12,13200.0,24.8955,24.9132,24.8777,24.9043,13200.0
2009-06-29 11:10:00,28.12,28.17,28.12,28.16,51500.0,24.9043,24.9486,24.9043,24.9397,51500.0
2009-06-29 11:15:00,28.17,28.17,28.12,28.12,31200.0,24.9486,24.9486,24.9043,24.9043,31200.0
2009-06-29 11:20:00,28.13,28.16,28.12,28.12,43100.0,24.9132,24.9397,24.9043,24.9043,43100.0
2009-06-29 11:25:00,28.13,28.19,28.13,28.15,37600.0,24.9132,24.9663,24.9132,24.9309,37600.0
2009-06-29 11:30:00,28.14,28.19,28.13,28.19,12300.0,24.922,24.9663,24.9132,24.9663,12300.0
2009-06-29 11:35:00,28.19,28.22,28.17,28.21,16700.0,24.9663,24.9929,24.9486,24.984,16700.0
2009-06-29 11:40:00,28.21,28.23,28.19,28.23,15100.0,24.984,25.0017,24.9663,25.0017,15100.0
2009-06-29 11:45:00,28.24,28.27,28.24,28.27,13000.0,25.0106,25.0372,25.0106,25.0372,13000.0
2009-06-29 11:50:00,28.27,28.32,28.27,28.3,29700.0,25.0372,25.0814,25.0372,25.0637,29700.0
2009-06-29 11:55:00,28.29,28.35,28.29,28.35,15600.0,25.0549,25.108,25.0549,25.108,15600.0
2009-06-29 12:00:00,28.35,28.35,28.33,28.34,13700.0,25.108,25.108,25.0903,25.0992,13700.0
2009-06-29 12:05:00,28.33,28.36,28.33,28.35,20200.0,25.0903,25.1169,25.0903,25.108,20200.0
2009-06-29 12:10:00,28.36,28.38,28.35,28.37,15000.0,25.1169,25.1346,25.108,25.1257,15000.0
2009-06-29 12:15:00,28.37,28.38,28.36,28.36,36100.0,25.1257,25.1346,25.1169,25.1169,36100.0
2009-06-29 12:20:00,28.36,28.38,28.35,28.37,19800.0,25.1169,25.1346,25.108,25.1257,19800.0
2009-06-29 12:25:00,28.38,28.42,28.36,28.36,37900.0,25.1346,25.17,25.1169,25.1169,37900.0
2009-06-29 12:30:00,28.36,28.42,28.36,28.41,37800.0,25.1169,25.17,25.1169,25.1611,37800.0
2009-06-29 12:35:00,28.39,28.41,28.35,28.36,36300.0,25.1434,25.1611,25.108,25.1169,36300.0
2009-06-29 12:40:00,28.36,28.39,28.34,28.37,33700.0,25.1169,25.1434,25.0992,25.1257,33700.0
2009-06-29 12:45:00,28.37,28.38,28.37,28.38,8900.0,25.1257,25.1346,25.1257,25.1346,8900.0
2009-06-29 12:50:00,28.37,28.39,28.37,28.39,17500.0,25.1257,25.1434,25.1257,25.1434,17500.0
2009-06-29 12:55:00,28.38,28.38,28.36,28.37,13300.0,25.1346,25.1346,25.1169,25.1257,13300.0
2009-06-29 13:00:00,28.37,28.39,28.36,28.38,15500.0,25.1257,25.1434,25.1169,25.1346,15500.0
2009-06-29 13:05:00,28.39,28.39,28.37,28.37,21800.0,25.1434,25.1434,25.1257,25.1257,21800.0
2009-06-29 13:10:00,28.37,28.41,28.37,28.38,14300.0,25.1257,25.1611,25.1257,25.1346,14300.0
2009-06-29 13:15:00,28.39,28.39,28.37,28.37,13600.0,25.1434,25.1434,25.1257,25.1257,13600.0
2009-06-29 13:20:00,28.37,28.37,28.35,28.35,13300.0,25.1257,25.1257,25.108,25.108,13300.0
2009-06-29 13:25:00,28.35,28.36,28.34,28.34,10200.0,25.108,25.1169,25.0992,25.0992,10200.0
2009-06-29 13:30:00,28.34,28.38,28.34,28.37,12200.0,25.0992,25.1346,25.0992,25.1257,12200.0
2009-06-29 13:35:00,28.37,28.41,28.37,28.4,31000.0,25.1257,25.1611,25.1257,25.1523,31000.0
2009-06-29 13:40:00,28.4,28.42,28.39,28.42,15900.0,25.1523,25.17,25.1434,25.17,15900.0
2009-06-29 13:45:00,28.42,28.44,28.38,28.38,29300.0,25.17,25.1877,25.1346,25.1346,29300.0
2009-06-29 13:50:00,28.38,28.38,28.34,28.34,19500.0,25.1346,25.1346,25.0992,25.0992,19500.0
2009-06-29 13:55:00,28.34,28.38,28.33,28.37,17500.0,25.0992,25.1346,25.0903,25.1257,17500.0
2009-06-29 14:00:00,28.38,28.38,28.3,28.3,49800.0,25.1346,25.1346,25.0637,25.0637,49800.0
2009-06-29 14:05:00,28.31,28.33,28.31,28.32,15800.0,25.0726,25.0903,25.0726,25.0814,15800.0
2009-06-29 14:10:00,28.32,28.37,28.31,28.37,18600.0,25.0814,25.1257,25.0726,25.1257,18600.0
2009-06-29 14:15:00,28.37,28.39,28.36,28.36,25400.0,25.1257,25.1434,25.1169,25.1169,25400.0
2009-06-29 14:20:00,28.36,28.36,28.34,28.35,20400.0,25.1169,25.1169,25.0992,25.108,20400.0
2009-06-29 14:25:00,28.35,28.36,28.35,28.35,9500.0,25.108,25.1169,25.108,25.108,9500.0
2009-06-29 14:30:00,28.35,28.4,28.35,28.4,23700.0,25.108,25.1523,25.108,25.1523,23700.0
2009-06-29 14:35:00,28.4,28.41,28.32,28.32,41500.0,25.1523,25.1611,25.0814,25.0814,41500.0
2009-06-29 14:40:00,28.32,28.37,28.32,28.34,18600.0,25.0814,25.1257,25.0814,25.0992,18600.0
2009-06-29 14:45:00,28.34,28.36,28.34,28.35,11900.0,25.0992,25.1169,25.0992,25.108,11900.0
2009-06-29 14:50:00,28.35,28.35,28.31,28.31,34000.0,25.108,25.108,25.0726,25.0726,34000.0
2009-06-29 14:55:00,28.32,28.35,28.32,28.33,37000.0,25.0814,25.108,25.0814,25.0903,37000.0
2009-06-29 15:00:00,28.33,28.33,28.28,28.3,49900.0,25.0903,25.0903,25.046,25.0637,49900.0
2009-06-29 15:05:00,28.3,28.32,28.28,28.28,29800.0,25.0637,25.0814,25.046,25.046,29800.0
2009-06-29 15:10:00,28.29,28.31,28.28,28.29,31800.0,25.0549,25.0726,25.046,25.0549,31800.0
2009-06-29 15:15:00,28.3,28.36,28.3,28.32,30200.0,25.0637,25.1169,25.0637,25.0814,30200.0
2009-06-29 15:20:00,28.32,28.37,28.32,28.36,23900.0,25.0814,25.1257,25.0814,25.1169,23900.0
2009-06-29 15:25:00,28.37,28.38,28.35,28.35,23600.0,25.1257,25.1346,25.108,25.108,23600.0
2009-06-29 15:30:00,28.35,28.35,28.3,28.32,35900.0,25.108,25.108,25.0637,25.0814,35900.0
2009-06-29 15:35:00,28.32,28.32,28.24,28.25,82400.0,25.0814,25.0814,25.0106,25.0194,82400.0
2009-06-29 15:40:00,28.25,28.29,28.25,28.26,48400.0,25.0194,25.0549,25.0194,25.0283,48400.0
2009-06-29 15:45:00,28.25,28.25,28.21,28.21,41800.0,25.0194,25.0194,24.984,24.984,41800.0
2009-06-29 15:50:00,28.2,28.26,28.18,28.23,101100.0,24.9752,25.0283,24.9575,25.0017,101100.0
2009-06-29 15:55:00,28.23,28.27,28.21,28.26,67800.0,25.0017,25.0372,24.984,25.0283,67800.0
2009-06-30 09:30:00,28.4,28.45,28.14,28.26,31200.0,25.1523,25.1966,24.922,25.0283,31200.0
2009-06-30 09:35:00,28.27,28.38,28.25,28.36,30500.0,25.0372,25.1346,25.0194,25.1169,30500.0
2009-06-30 09:40:00,28.35,28.41,28.34,28.39,12200.0,25.108,25.1611,25.0992,25.1434,12200.0
2009-06-30 09:45:00,28.42,28.43,28.37,28.4,30800.0,25.17,25.1789,25.1257,25.1523,30800.0
2009-06-30 09:50:00,28.4,28.41,28.34,28.41,29200.0,25.1523,25.1611,25.0992,25.1611,29200.0
2009-06-30 09:55:00,28.41,28.45,28.41,28.42,32100.0,25.1611,25.1966,25.1611,25.17,32100.0
2009-06-30 10:00:00,28.42,28.44,28.26,28.3,89900.0,25.17,25.1877,25.0283,25.0637,89900.0
2009-06-30 10:05:00,28.31,28.33,28.21,28.31,52800.0,25.0726,25.0903,24.984,25.0726,52800.0
2009-06-30 10:10:00,28.32,28.38,28.27,28.36,70900.0,25.0814,25.1346,25.0372,25.1169,70900.0
2009-06-30 10:15:00,28.37,28.37,28.28,28.28,43500.0,25.1257,25.1257,25.046,25.046,43500.0
2009-06-30 10:20:00,28.29,28.32,28.21,28.3,69100.0,25.0549,25.0814,24.984,25.0637,69100.0
2009-06-30 10:25:00,28.31,28.31,28.2,28.23,32800.0,25.0726,25.0726,24.9752,25.0017,32800.0
2009-06-30 10:30:00,28.22,28.23,28.13,28.2,53000.0,24.9929,25.0017,24.9132,24.9752,53000.0
2009-06-30 10:35:00,28.2,28.25,28.15,28.25,39600.0,24.9752,25.0194,24.9309,25.0194,39600.0
2009-06-30 10:40:00,28.25,28.26,28.19,28.22,44700.0,25.0194,25.0283,24.9663,24.9929,44700.0
2009-06-30 10:45:00,28.23,28.32,28.2,28.3,39000.0,25.0017,25.0814,24.9752,25.0637,39000.0
2009-06-30 10:50:00,28.3,28.33,28.28,28.32,22700.0,25.0637,25.0903,25.046,25.0814,22700.0
2009-06-30 10:55:00,28.31,28.32,28.27,28.27,25400.0,25.0726,25.0814,25.0372,25.0372,25400.0
2009-06-30 11:00:00,28.27,28.29,28.25,28.26,23700.0,25.0372,25.0549,25.0194,25.0283,23700.0
2009-06-30 11:05:00,28.25,28.26,28.19,28.21,30000.0,25.0194,25.0283,24.9663,24.984,30000.0
2009-06-30 11:10:00,28.21,28.26,28.19,28.2,30100.0,24.984,25.0283,24.9663,24.9752,30100.0
2009-06-30 11:15:00,28.2,28.22,28.19,28.2,22600.0,24.9752,24.9929,24.9663,24.9752,22600.0
2009-06-30 11:20:00,28.21,28.21,28.17,28.19,19100.0,24.984,24.984,24.9486,24.9663,19100.0
2009-06-30 11:25:00,28.19,28.2,28.15,28.15,20900.0,24.9663,24.9752,24.9309,24.9309,20900.0
2009-06-30 11:30:00,28.15,28.15,28.1,28.13,22200.0,24.9309,24.9309,24.8866,24.9132,22200.0
2009-06-30 11:35:00,28.12,28.13,28.07,28.12,21400.0,24.9043,24.9132,24.86,24.9043,21400.0
2009-06-30 11:40:00,28.13,28.16,28.13,28.14,12800.0,24.9132,24.9397,24.9132,24.922,12800.0
2009-06-30 11:45:00,28.15,28.16,28.13,28.13,18700.0,24.9309,24.9397,24.9132,24.9132,18700.0
2009-06-30 11:50:00,28.12,28.14,28.11,28.12,21600.0,24.9043,24.922,24.8955,24.9043,21600.0
2009-06-30 11:55:00,28.12,28.12,28.05,28.08,28700.0,24.9043,24.9043,24.8423,24.8689,28700.0
2009-06-30 12:00:00,28.08,28.12,28.07,28.12,15200.0,24.8689,24.9043,24.86,24.9043,15200.0
2009-06-30 12:05:00,28.12,28.13,28.11,28.12,7400.0,24.9043,24.9132,24.8955,24.9043,7400.0
2009-06-30 12:10:00,28.12,28.13,28.1,28.1,35500.0,24.9043,24.9132,24.8866,24.8866,35500.0
2009-06-30 12:15:00,28.11,28.11,28.05,28.05,20200.0,24.8955,24.8955,24.8423,24.8423,20200.0
2009-06-30 12:20:00,28.05,28.05,27.98,27.99,29700.0,24.8423,24.8423,24.7803,24.7892,29700.0
2009-06-30 12:25:00,28.0,28.06,28.0,28.06,23500.0,24.798,24.8512,24.798,24.8512,23500.0
2009-06-30 12:30:00,28.07,28.09,28.07,28.08,21700.0,24.86,24.8777,24.86,24.8689,21700.0
2009-06-30 12:35:00,28.08,28.08,28.02,28.03,18000.0,24.8689,24.8689,24.8157,24.8246,18000.0
2009-06-30 12:40:00,28.03,28.07,28.02,28.03,42900.0,24.8246,24.86,24.8157,24.8246,42900.0
2009-06-30 12:45:00,28.03,28.05,28.03,28.03,15700.0,24.8246,24.8423,24.8246,24.8246,15700.0
2009-06-30 12:50:00,28.03,28.06,28.02,28.02,20900.0,24.8246,24.8512,24.8157,24.8157,20900.0
2009-06-30 12:55:00,28.02,28.05,28.01,28.02,24800.0,24.8157,24.8423,24.8069,24.8157,24800.0
2009-06-30 13:00:00,28.01,28.02,27.98,28.0,26700.0,24.8069,24.8157,24.7803,24.798,26700.0
2009-06-30 13:05:00,27.99,28.0,27.96,27.99,18000.0,24.7892,24.798,24.7626,24.7892,18000.0
2009-06-30 13:10:00,28.0,28.0,27.98,27.98,6200.0,24.798,24.798,24.7803,24.7803,6200.0
2009-06-30 13:15:00,27.99,27.99,27.95,27.95,19800.0,24.7892,24.7892,24.7538,24.7538,19800.0
2009-06-30 13:20:00,27.96,27.99,27.96,27.98,18700.0,24.7626,24.7892,24.7626,24.7803,18700.0
2009-06-30 13:25:00,27.98,28.0,27.97,27.98,10800.0,24.7803,24.798,24.7715,24.7803,10800.0
2009-06-30 13:30:00,27.97,28.0,27.97,27.97,21900.0,24.7715,24.798,24.7715,24.7715,21900.0
2009-06-30 13:35:00,27.97,28.0,27.97,27.98,15300.0,24.7715,24.798,24.7715,24.7803,15300.0
2009-06-30 13:40:00,27.98,28.01,27.98,28.01,18800.0,24.7803,24.8069,24.7803,24.8069,18800.0
2009-06-30 13:45:00,28.0,28.01,27.97,27.97,14100.0,24.798,24.8069,24.7715,24.7715,14100.0
2009-06-30 13:50:00,27.98,28.0,27.97,27.98,19200.0,24.7803,24.798,24.7715,24.7803,19200.0
2009-06-30 13:55:00,27.98,27.99,27.97,27.98,12700.0,24.7803,24.7892,24.7715,24.7803,12700.0
2009-06-30 14:00:00,27.98,28.01,27.97,27.98,24900.0,24.7803,24.8069,24.7715,24.7803,24900.0
2009-06-30 14:05:00,27.99,28.01,27.94,27.97,48500.0,24.7892,24.8069,24.7449,24.7715,48500.0
2009-06-30 14:10:00,27.98,28.02,27.98,28.01,19200.0,24.7803,24.8157,24.7803,24.8069,19200.0
2009-06-30 14:15:00,28.01,28.04,28.01,28.03,15800.0,24.8069,24.8335,24.8069,24.8246,15800.0
2009-06-30 14:20:00,28.02,28.03,28.02,28.03,19600.0,24.8157,24.8246,24.8157,24.8246,19600.0
2009-06-30 14:25:00,28.02,28.06,28.02,28.04,18700.0,24.8157,24.8512,24.8157,24.8335,18700.0
2009-06-30 14:30:00,28.04,28.05,28.0,28.03,37200.0,24.8335,24.8423,24.798,24.8246,37200.0
2009-06-30 14:35:00,28.03,28.08,28.02,28.08,22500.0,24.8246,24.8689,24.8157,24.8689,22500.0
2009-06-30 14:40:00,28.08,28.08,28.06,28.07,22900.0,24.8689,24.8689,24.8512,24.86,22900.0
2009-06-30 14:45:00,28.06,28.07,28.02,28.02,43100.0,24.8512,24.86,24.8157,24.8157,43100.0
2009-06-30 14:50:00,28.01,28.04,28.01,28.03,41200.0,24.8069,24.8335,24.8069,24.8246,41200.0
2009-06-30 14:55:00,28.04,28.04,28.0,28.0,22100.0,24.8335,24.8335,24.798,24.798,22100.0
2009-06-30 15:00:00,28.01,28.02,27.98,28.02,40500.0,24.8069,24.8157,24.7803,24.8157,40500.0
2009-06-30 15:05:00,28.01,28.02,27.99,28.01,56800.0,24.8069,24.8157,24.7892,24.8069,56800.0
2009-06-30 15:10:00,28.01,28.05,28.0,28.01,67800.0,24.8069,24.8423,24.798,24.8069,67800.0
2009-06-30 15:15:00,28.01,28.04,28.0,28.03,41500.0,24.8069,24.8335,24.798,24.8246,41500.0
2009-06-30 15:20:00,28.03,28.14,28.03,28.12,35800.0,24.8246,24.922,24.8246,24.9043,35800.0
2009-06-30 15:25:00,28.12,28.14,28.11,28.14,38800.0,24.9043,24.922,24.8955,24.922,38800.0
2009-06-30 15:30:00,28.14,28.19,28.13,28.17,71600.0,24.922,24.9663,24.9132,24.9486,71600.0
2009-06-30 15:35:00,28.16,28.2,28.15,28.19,30400.0,24.9397,24.9752,24.9309,24.9663,30400.0
2009-06-30 15:40:00,28.18,28.24,28.17,28.24,46800.0,24.9575,25.0106,24.9486,25.0106,46800.0
2009-06-30 15:45:00,28.24,28.25,28.22,28.23,47000.0,25.0106,25.0194,24.9929,25.0017,47000.0
2009-06-30 15:50:00,28.22,28.22,28.11,28.11,57400.0,24.9929,24.9929,24.8955,24.8955,57400.0
2009-06-30 15:55:00,28.11,28.22,28.08,28.18,147700.0,24.8955,24.9929,24.8689,24.9575,147700.0
2009-07-01 09:30:00,28.21,28.43,28.19,28.26,47200.0,24.984,25.1789,24.9663,25.0283,47200.0
2009-07-01 09:35:00,28.29,28.41,28.26,28.36,19300.0,25.0549,25.1611,25.0283,25.1169,19300.0
2009-07-01 09:40:00,28.36,28.4,28.34,28.37,32800.0,25.1169,25.1523,25.0992,25.1257,32800.0
2009-07-01 09:45:00,28.38,28.43,28.38,28.42,28000.0,25.1346,25.1789,25.1346,25.17,28000.0
2009-07-01 09:50:00,28.41,28.5,28.41,28.45,61900.0,25.1611,25.2409,25.1611,25.1966,61900.0
2009-07-01 09:55:00,28.45,28.46,28.42,28.44,9700.0,25.1966,25.2054,25.17,25.1877,9700.0
2009-07-01 10:00:00,28.44,28.44,28.22,28.24,52600.0,25.1877,25.1877,24.9929,25.0106,52600.0
2009-07-01 10:05:00,28.24,28.3,28.24,28.25,45600.0,25.0106,25.0637,25.0106,25.0194,45600.0
2009-07-01 10:10:00,28.25,28.28,28.23,28.28,34900.0,25.0194,25.046,25.0017,25.046,34900.0
2009-07-01 10:15:00,28.27,28.45,28.26,28.44,53200.0,25.0372,25.1966,25.0283,25.1877,53200.0
2009-07-01 10:20:00,28.45,28.48,28.43,28.46,61700.0,25.1966,25.2231,25.1789,25.2054,61700.0
2009-07-01 10:25:00,28.46,28.63,28.46,28.59,97800.0,25.2054,25.356,25.2054,25.3206,97800.0
2009-07-01 10:30:00,28.6,28.65,28.56,28.63,48200.0,25.3294,25.3737,25.294,25.356,48200.0
2009-07-01 10:35:00,28.62,28.67,28.62,28.66,60300.0,25.3471,25.3914,25.3471,25.3826,60300.0
2009-07-01 10:40:00,28.66,28.7,28.66,28.68,29700.0,25.3826,25.418,25.3826,25.4003,29700.0
2009-07-01 10:45:00,28.69,28.7,28.59,28.59,35600.0,25.4091,25.418,25.3206,25.3206,35600.0
2009-07-01 10:50:00,28.59,28.62,28.54,28.56,34800.0,25.3206,25.3471,25.2763,25.294,34800.0
2009-07-01 10:55:00,28.55,28.59,28.53,28.54,35300.0,25.2851,25.3206,25.2674,25.2763,35300.0
2009-07-01 11:00:00,28.55,28.59,28.53,28.58,25200.0,25.2851,25.3206,25.2674,25.3117,25200.0
2009-07-01 11:05:00,28.58,28.59,28.54,28.58,24300.0,25.3117,25.3206,25.2763,25.3117,24300.0
2009-07-01 11:10:00,28.58,28.59,28.51,28.51,22700.0,25.3117,25.3206,25.2497,25.2497,22700.0
2009-07-01 11:15:00,28.51,28.52,28.51,28.51,8200.0,25.2497,25.2586,25.2497,25.2497,8200.0
2009-07-01 11:20:00,28.51,28.51,28.42,28.43,66800.0,25.2497,25.2497,25.17,25.1789,66800.0
2009-07-01 11:25:00,28.43,28.46,28.41,28.43,59300.0,25.1789,25.2054,25.1611,25.1789,59300.0
2009-07-01 11:30:00,28.42,28.48,28.41,28.48,12600.0,25.17,25.2231,25.1611,25.2231,12600.0
2009-07-01 11:35:00,28.48,28.52,28.47,28.5,12200.0,25.2231,25.2586,25.2143,25.2409,12200.0
2009-07-01 11:40:00,28.5,28.5,28.48,28.48,9200.0,25.2409,25.2409,25.2231,25.2231,9200.0
2009-07-01 11:45:00,28.49,28.5,28.48,28.5,12200.0,25.232,25.2409,25.2231,25.2409,12200.0
2009-07-01 11:50:00,28.49,28.54,28.49,28.54,13300.0,25.232,25.2763,25.232,25.2763,13300.0
2009-07-01 11:55:00,28.54,28.56,28.54,28.55,19700.0,25.2763,25.294,25.2763,25.2851,19700.0
2009-07-01 12:00:00,28.56,28.56,28.49,28.56,29300.0,25.294,25.294,25.232,25.294,29300.0
2009-07-01 12:05:00,28.56,28.58,28.51,28.51,34400.0,25.294,25.3117,25.2497,25.2497,34400.0
2009-07-01 12:10:00,28.51,28.52,28.47,28.48,15600.0,25.2497,25.2586,25.2143,25.2231,15600.0
2009-07-01 12:15:00,28.48,28.49,28.46,28.48,14800.0,25.2231,25.232,25.2054,25.2231,14800.0
2009-07-01 12:20:00,28.48,28.51,28.46,28.5,13600.0,25.2231,25.2497,25.2054,25.2409,13600.0
2009-07-01 12:25:00,28.5,28.54,28.5,28.53,5800.0,25.2409,25.2763,25.2409,25.2674,5800.0
2009-07-01 12:30:00,28.54,28.54,28.52,28.53,9900.0,25.2763,25.2763,25.2586,25.2674,9900.0
2009-07-01 12:35:00,28.53,28.54,28.46,28.47,35500.0,25.2674,25.2763,25.2054,25.2143,35500.0
2009-07-01 12:40:00,28.47,28.48,28.46,28.46,13100.0,25.2143,25.2231,25.2054,25.2054,13100.0
2009-07-01 12:45:00,28.46,28.47,28.43,28.45,17100.0,25.2054,25.2143,25.1789,25.1966,17100.0
2009-07-01 12:50:00,28.45,28.49,28.45,28.47,47400.0,25.1966,25.232,25.1966,25.2143,47400.0
2009-07-01 12:55:00,28.47,28.47,28.43,28.43,17700.0,25.2143,25.2143,25.1789,25.1789,17700.0
2009-07-01 13:00:00,28.42,28.44,28.41,28.43,12800.0,25.17,25.1877,25.1611,25.1789,12800.0
2009-07-01 13:05:00,28.43,28.49,28.43,28.49,40200.0,25.1789,25.232,25.1789,25.232,40200.0
2009-07-01 13:10:00,28.5,28.55,28.49,28.53,34300.0,25.2409,25.2851,25.232,25.2674,34300.0
2009-07-01 13:15:00,28.53,28.55,28.53,28.54,14300.0,25.2674,25.2851,25.2674,25.2763,14300.0
2009-07-01 13:20:00,28.54,28.57,28.54,28.57,22300.0,25.2763,25.3029,25.2763,25.3029,22300.0
2009-07-01 13:25:00,28.56,28.6,28.54,28.59,38200.0,25.294,25.3294,25.2763,25.3206,38200.0
2009-07-01 13:30:00,28.59,28.6,28.56,28.56,24300.0,25.3206,25.3294,25.294,25.294,24300.0
2009-07-01 13:35:00,28.56,28.6,28.56,28.59,14100.0,25.294,25.3294,25.294,25.3206,14100.0
2009-07-01 13:40:00,28.59,28.6,28.56,28.6,28800.0,25.3206,25.3294,25.294,25.3294,28800.0
2009-07-01 13:45:00,28.59,28.62,28.57,28.58,41500.0,25.3206,25.3471,25.3029,25.3117,41500.0
2009-07-01 13:50:00,28.58,28.58,28.57,28.57,6400.0,25.3117,25.3117,25.3029,25.3029,6400.0
2009-07-01 13:55:00,28.58,28.63,28.56,28.56,48400.0,25.3117,25.356,25.294,25.294,48400.0
2009-07-01 14:00:00,28.56,28.57,28.51,28.53,19900.0,25.294,25.3029,25.2497,25.2674,19900.0
2009-07-01 14:05:00,28.54,28.56,28.5,28.5,33500.0,25.2763,25.294,25.2409,25.2409,33500.0
2009-07-01 14:10:00,28.5,28.56,28.49,28.54,27400.0,25.2409,25.294,25.232,25.2763,27400.0
2009-07-01 14:15:00,28.55,28.55,28.53,28.54,28700.0,25.2851,25.2851,25.2674,25.2763,28700.0
2009-07-01 14:20:00,28.55,28.57,28.51,28.54,47900.0,25.2851,25.3029,25.2497,25.2763,47900.0
2009-07-01 14:25:00,28.54,28.6,28.54,28.6,18400.0,25.2763,25.3294,25.2763,25.3294,18400.0
2009-07-01 14:30:00,28.59,28.6,28.52,28.56,32800.0,25.3206,25.3294,25.2586,25.294,32800.0
2009-07-01 14:35:00,28.55,28.64,28.55,28.64,39300.0,25.2851,25.3648,25.2851,25.3648,39300.0
2009-07-01 14:40:00,28.63,28.66,28.62,28.66,35100.0,25.356,25.3826,25.3471,25.3826,35100.0
2009-07-01 14:45:00,28.65,28.67,28.62,28.62,25100.0,25.3737,25.3914,25.3471,25.3471,25100.0
2009-07-01 14:50:00,28.63,28.65,28.59,28.59,67900.0,25.356,25.3737,25.3206,25.3206,67900.0
2009-07-01 14:55:00,28.6,28.6,28.56,28.56,42500.0,25.3294,25.3294,25.294,25.294,42500.0
2009-07-01 15:00:00,28.56,28.57,28.56,28.56,16500.0,25.294,25.3029,25.294,25.294,16500.0
2009-07-01 15:05:00,28.57,28.57,28.56,28.56,23900.0,25.3029,25.3029,25.294,25.294,23900.0
2009-07-01 15:10:00,28.56,28.57,28.54,28.55,35900.0,25.294,25.3029,25.2763,25.2851,35900.0
2009-07-01 15:15:00,28.54,28.55,28.53,28.53,34400.0,25.2763,25.2851,25.2674,25.2674,34400.0
2009-07-01 15:20:00,28.53,28.54,28.51,28.51,83100.0,25.2674,25.2763,25.2497,25.2497,83100.0
2009-07-01 15:25:00,28.51,28.52,28.47,28.48,51400.0,25.2497,25.2586,25.2143,25.2231,51400.0
2009-07-01 15:30:00,28.48,28.48,28.45,28.48,35300.0,25.2231,25.2231,25.1966,25.2231,35300.0
2009-07-01 15:35:00,28.48,28.49,28.45,28.49,42800.0,25.2231,25.232,25.1966,25.232,42800.0
2009-07-01 15:40:00,28.49,28.52,28.44,28.48,80600.0,25.232,25.2586,25.1877,25.2231,80600.0
2009-07-01 15:45:00,28.48,28.48,28.41,28.42,40700.0,25.2231,25.2231,25.1611,25.17,40700.0
2009-07-01 15:50:00,28.42,28.46,28.4,28.43,118100.0,25.17,25.2054,25.1523,25.1789,118100.0
2009-07-01 15:55:00,28.43,28.44,28.38,28.42,159000.0,25.1789,25.1877,25.1346,25.17,159000.0
2009-07-02 09:30:00,28.16,28.26,27.92,27.98,63200.0,24.9397,25.0283,24.7272,24.7803,63200.0
2009-07-02 09:35:00,27.98,28.03,27.93,27.94,48000.0,24.7803,24.8246,24.736,24.7449,48000.0
2009-07-02 09:40:00,27.94,28.0,27.9,27.95,41900.0,24.7449,24.798,24.7095,24.7538,41900.0
2009-07-02 09:45:00,27.95,28.01,27.93,28.01,52800.0,24.7538,24.8069,24.736,24.8069,52800.0
2009-07-02 09:50:00,28.0,28.0,27.85,27.85,60200.0,24.798,24.798,24.6652,24.6652,60200.0
2009-07-02 09:55:00,27.86,27.86,27.79,27.83,41200.0,24.674,24.674,24.612,24.6475,41200.0
2009-07-02 10:00:00,27.84,27.86,27.77,27.81,64000.0,24.6563,24.674,24.5943,24.6298,64000.0
2009-07-02 10:05:00,27.81,27.83,27.7,27.73,92600.0,24.6298,24.6475,24.5323,24.5589,92600.0
2009-07-02 10:10:00,27.73,27.79,27.73,27.75,46700.0,24.5589,24.612,24.5589,24.5766,46700.0
2009-07-02 10:15:00,27.76,27.79,27.75,27.78,48100.0,24.5855,24.612,24.5766,24.6032,48100.0
2009-07-02 10:20:00,27.78,27.83,27.78,27.82,53900.0,24.6032,24.6475,24.6032,24.6386,53900.0
2009-07-02 10:25:00,27.82,27.85,27.82,27.83,18800.0,24.6386,24.6652,24.6386,24.6475,18800.0
2009-07-02 10:30:00,27.84,27.88,27.82,27.86,66300.0,24.6563,24.6918,24.6386,24.674,66300.0
2009-07-02 10:35:00,27.87,27.89,27.84,27.85,20800.0,24.6829,24.7006,24.6563,24.6652,20800.0
2009-07-02 10:40:00,27.86,27.92,27.83,27.91,48300.0,24.674,24.7272,24.6475,24.7183,48300.0
2009-07-02 10:45:00,27.89,27.94,27.84,27.88,31500.0,24.7006,24.7449,24.6563,24.6918,31500.0
2009-07-02 10:50:00,27.86,27.88,27.84,27.88,17700.0,24.674,24.6918,24.6563,24.6918,17700.0
2009-07-02 10:55:00,27.88,27.92,27.88,27.89,49300.0,24.6918,24.7272,24.6918,24.7006,49300.0
2009-07-02 11:00:00,27.89,27.91,27.88,27.9,23400.0,24.7006,24.7183,24.6918,24.7095,23400.0
2009-07-02 11:05:00,27.91,27.97,27.91,27.96,11700.0,24.7183,24.7715,24.7183,24.7626,11700.0
2009-07-02 11:10:00,27.96,28.0,27.96,28.0,13000.0,24.7626,24.798,24.7626,24.798,13000.0
2009-07-02 11:15:00,28.0,28.02,27.99,28.01,37200.0,24.798,24.8157,24.7892,24.8069,37200.0
2009-07-02 11:20:00,28.01,28.02,27.98,27.98,18800.0,24.8069,24.8157,24.7803,24.7803,18800.0
2009-07-02 11:25:00,27.99,27.99,27.95,27.97,32000.0,24.7892,24.7892,24.7538,24.7715,32000.0
2009-07-02 11:30:00,27.96,27.96,27.9,27.92,20000.0,24.7626,24.7626,24.7095,24.7272,20000.0
2009-07-02 11:35:00,27.92,27.93,27.88,27.93,25500.0,24.7272,24.736,24.6918,24.736,25500.0
2009-07-02 11:40:00,27.93,27.94,27.87,27.87,24300.0,24.736,24.7449,24.6829,24.6829,24300.0
2009-07-02 11:45:00,27.88,27.88,27.85,27.87,8200.0,24.6918,24.6918,24.6652,24.6829,8200.0
2009-07-02 11:50:00,27.88,27.92,27.87,27.89,31500.0,24.6918,24.7272,24.6829,24.7006,31500.0
2009-07-02 11:55:00,27.89,27.91,27.88,27.91,13300.0,24.7006,24.7183,24.6918,24.7183,13300.0
2009-07-02 12:00:00,27.92,27.95,27.91,27.94,14400.0,24.7272,24.7538,24.7183,24.7449,14400.0
2009-07-02 12:05:00,27.94,27.95,27.9,27.91,29400.0,24.7449,24.7538,24.7095,24.7183,29400.0
2009-07-02 12:10:00,27.91,27.92,27.87,27.91,14200.0,24.7183,24.7272,24.6829,24.7183,14200.0
2009-07-02 12:15:00,27.92,27.92,27.88,27.88,17000.0,24.7272,24.7272,24.6918,24.6918,17000.0
2009-07-02 12:20:00,27.89,27.93,27.87,27.89,41800.0,24.7006,24.736,24.6829,24.7006,41800.0
2009-07-02 12:25:00,27.89,27.9,27.84,27.85,16700.0,24.7006,24.7095,24.6563,24.6652,16700.0
2009-07-02 12:30:00,27.84,27.85,27.81,27.82,26100.0,24.6563,24.6652,24.6298,24.6386,26100.0
2009-07-02 12:35:00,27.82,27.87,27.81,27.87,18800.0,24.6386,24.6829,24.6298,24.6829,18800.0
2009-07-02 12:40:00,27.88,27.9,27.87,27.9,18800.0,24.6918,24.7095,24.6829,24.7095,18800.0
2009-07-02 12:45:00,27.9,27.92,27.89,27.89,24200.0,24.7095,24.7272,24.7006,24.7006,24200.0
2009-07-02 12:50:00,27.9,27.91,27.89,27.9,7300.0,24.7095,24.7183,24.7006,24.7095,7300.0
2009-07-02 12:55:00,27.9,27.94,27.89,27.93,17000.0,24.7095,24.7449,24.7006,24.736,17000.0
2009-07-02 13:00:00,27.94,27.97,27.93,27.97,19500.0,24.7449,24.7715,24.736,24.7715,19500.0
2009-07-02 13:05:00,27.97,27.99,27.96,27.99,6700.0,24.7715,24.7892,24.7626,24.7892,6700.0
2009-07-02 13:10:00,27.98,28.01,27.98,27.99,14800.0,24.7803,24.8069,24.7803,24.7892,14800.0
2009-07-02 13:15:00,27.98,28.01,27.98,27.99,21200.0,24.7803,24.8069,24.7803,24.7892,21200.0
2009-07-02 13:20:00,27.98,28.0,27.97,27.99,19400.0,24.7803,24.798,24.7715,24.7892,19400.0
2009-07-02 13:25:00,27.99,28.02,27.99,28.0,20500.0,24.7892,24.8157,24.7892,24.798,20500.0
2009-07-02 13:30:00,28.01,28.01,27.99,27.99,24400.0,24.8069,24.8069,24.7892,24.7892,24400.0
2009-07-02 13:35:00,27.99,28.0,27.99,27.99,9300.0,24.7892,24.798,24.7892,24.7892,9300.0
2009-07-02 13:40:00,27.99,28.03,27.99,28.01,23700.0,24.7892,24.8246,24.7892,24.8069,23700.0
2009-07-02 13:45:00,28.0,28.0,27.98,28.0,8000.0,24.798,24.798,24.7803,24.798,8000.0
2009-07-02 13:50:00,27.99,28.0,27.95,27.96,10300.0,24.7892,24.798,24.7538,24.7626,10300.0
2009-07-02 13:55:00,27.97,27.97,27.95,27.97,7200.0,24.7715,24.7715,24.7538,24.7715,7200.0
2009-07-02 14:00:00,27.97,28.02,27.96,28.01,16900.0,24.7715,24.8157,24.7626,24.8069,16900.0
2009-07-02 14:05:00,28.02,28.04,28.02,28.03,9400.0,24.8157,24.8335,24.8157,24.8246,9400.0
2009-07-02 14:10:00,28.04,28.06,28.02,28.04,31500.0,24.8335,24.8512,24.8157,24.8335,31500.0
2009-07-02 14:15:00,28.04,28.04,28.0,28.02,10400.0,24.8335,24.8335,24.798,24.8157,10400.0
2009-07-02 14:20:00,28.02,28.04,28.02,28.04,7400.0,24.8157,24.8335,24.8157,24.8335,7400.0
2009-07-02 14:25:00,28.04,28.04,28.0,28.01,10000.0,24.8335,24.8335,24.798,24.8069,10000.0
2009-07-02 14:30:00,28.0,28.01,27.98,27.99,10400.0,24.798,24.8069,24.7803,24.7892,10400.0
2009-07-02 14:35:00,28.0,28.04,28.0,28.03,23300.0,24.798,24.8335,24.798,24.8246,23300.0
2009-07-02 14:40:00,28.02,28.03,28.02,28.03,11100.0,24.8157,24.8246,24.8157,24.8246,11100.0
2009-07-02 14:45:00,28.02,28.02,27.98,27.98,11400.0,24.8157,24.8157,24.7803,24.7803,11400.0
2009-07-02 14:50:00,27.98,27.99,27.98,27.98,9200.0,24.7803,24.7892,24.7803,24.7803,9200.0
2009-07-02 14:55:00,27.98,27.99,27.98,27.99,10800.0,24.7803,24.7892,24.7803,24.7892,10800.0
2009-07-02 15:00:00,28.0,28.02,28.0,28.01,6800.0,24.798,24.8157,24.798,24.8069,6800.0
2009-07-02 15:05:00,28.02,28.03,28.01,28.03,5200.0,24.8157,24.8246,24.8069,24.8246,5200.0
2009-07-02 15:10:00,28.02,28.03,27.98,28.0,18300.0,24.8157,24.8246,24.7803,24.798,18300.0
2009-07-02 15:15:00,28.0,28.0,27.99,27.99,5900.0,24.798,24.798,24.7892,24.7892,5900.0
2009-07-02 15:20:00,27.99,28.01,27.89,27.92,44200.0,24.7892,24.8069,24.7006,24.7272,44200.0
2009-07-02 15:25:00,27.92,27.94,27.88,27.9,19900.0,24.7272,24.7449,24.6918,24.7095,19900.0
2009-07-02 15:30:00,27.91,27.92,27.88,27.9,49600.0,24.7183,24.7272,24.6918,24.7095,49600.0
2009-07-02 15:35:00,27.89,27.96,27.89,27.96,51300.0,24.7006,24.7626,24.7006,24.7626,51300.0
2009-07-02 15:40:00,27.95,27.97,27.94,27.96,24300.0,24.7538,24.7715,24.7449,24.7626,24300.0
2009-07-02 15:45:00,27.96,28.02,27.95,27.98,57100.0,24.7626,24.8157,24.7538,24.7803,57100.0
2009-07-02 15:50:00,27.99,27.99,27.94,27.95,37600.0,24.7892,24.7892,24.7449,24.7538,37600.0
2009-07-02 15:55:00,27.95,27.96,27.83,27.86,188000.0,24.7538,24.7626,24.6475,24.674,188000.0
2009-07-06 09:30:00,28.08,28.09,27.66,27.85,30500.0,24.8689,24.8777,24.4969,24.6652,30500.0
2009-07-06 09:35:00,27.84,27.9,27.81,27.86,14800.0,24.6563,24.7095,24.6298,24.674,14800.0
2009-07-06 09:40:00,27.89,27.96,27.84,27.85,32200.0,24.7006,24.7626,24.6563,24.6652,32200.0
2009-07-06 09:45:00,27.87,28.0,27.82,27.99,41200.0,24.6829,24.798,24.6386,24.7892,41200.0
2009-07-06 09:50:00,27.99,27.99,27.83,27.88,22200.0,24.7892,24.7892,24.6475,24.6918,22200.0
2009-07-06 09:55:00,27.88,27.93,27.84,27.86,13000.0,24.6918,24.736,24.6563,24.674,13000.0
2009-07-06 10:00:00,27.87,27.97,27.79,27.81,45600.0,24.6829,24.7715,24.612,24.6298,45600.0
2009-07-06 10:05:00,27.82,27.85,27.77,27.77,29100.0,24.6386,24.6652,24.5943,24.5943,29100.0
2009-07-06 10:10:00,27.77,27.81,27.74,27.77,45500.0,24.5943,24.6298,24.5678,24.5943,45500.0
2009-07-06 10:15:00,27.77,27.78,27.7,27.7,25500.0,24.5943,24.6032,24.5323,24.5323,25500.0
2009-07-06 10:20:00,27.7,27.7,27.62,27.64,47500.0,24.5323,24.5323,24.4615,24.4792,47500.0
2009-07-06 10:25:00,27.65,27.7,27.6,27.67,37800.0,24.4881,24.5323,24.4438,24.5058,37800.0
2009-07-06 10:30:00,27.67,27.72,27.63,27.7,25800.0,24.5058,24.5501,24.4703,24.5323,25800.0
2009-07-06 10:35:00,27.71,27.74,27.69,27.7,16800.0,24.5412,24.5678,24.5235,24.5323,16800.0
2009-07-06 10:40:00,27.7,27.74,27.68,27.7,24400.0,24.5323,24.5678,24.5146,24.5323,24400.0
2009-07-06 10:45:00,27.71,27.82,27.71,27.77,31800.0,24.5412,24.6386,24.5412,24.5943,31800.0
2009-07-06 10:50:00,27.77,27.78,27.73,27.77,15800.0,24.5943,24.6032,24.5589,24.5943,15800.0
2009-07-06 10:55:00,27.77,27.82,27.77,27.81,26300.0,24.5943,24.6386,24.5943,24.6298,26300.0
2009-07-06 11:00:00,27.82,27.83,27.81,27.82,9400.0,24.6386,24.6475,24.6298,24.6386,9400.0
2009-07-06 11:05:00,27.82,27.83,27.8,27.81,14900.0,24.6386,24.6475,24.6209,24.6298,14900.0
2009-07-06 11:10:00,27.8,27.82,27.79,27.82,11400.0,24.6209,24.6386,24.612,24.6386,11400.0
2009-07-06 11:15:00,27.82,27.84,27.81,27.84,9700.0,24.6386,24.6563,24.6298,24.6563,9700.0
2009-07-06 11:20:00,27.83,27.88,27.83,27.87,20000.0,24.6475,24.6918,24.6475,24.6829,20000.0
2009-07-06 11:25:00,27.88,27.88,27.86,27.87,14600.0,24.6918,24.6918,24.674,24.6829,14600.0
2009-07-06 11:30:00,27.87,27.87,27.84,27.86,10000.0,24.6829,24.6829,24.6563,24.674,10000.0
2009-07-06 11:35:00,27.85,27.89,27.83,27.89,17200.0,24.6652,24.7006,24.6475,24.7006,17200.0
2009-07-06 11:40:00,27.89,27.89,27.82,27.84,17300.0,24.7006,24.7006,24.6386,24.6563,17300.0
2009-07-06 11:45:00,27.84,27.88,27.83,27.86,11500.0,24.6563,24.6918,24.6475,24.674,11500.0
2009-07-06 11:50:00,27.85,27.86,27.8,27.81,10500.0,24.6652,24.674,24.6209,24.6298,10500.0
2009-07-06 11:55:00,27.8,27.8,27.74,27.76,17000.0,24.6209,24.6209,24.5678,24.5855,17000.0
2009-07-06 12:00:00,27.76,27.78,27.76,27.77,10100.0,24.5855,24.6032,24.5855,24.5943,10100.0
2009-07-06 12:05:00,27.76,27.79,27.76,27.79,5500.0,24.5855,24.612,24.5855,24.612,5500.0
2009-07-06 12:10:00,27.79,27.8,27.73,27.73,39000.0,24.612,24.6209,24.5589,24.5589,39000.0
2009-07-06 12:15:00,27.74,27.77,27.73,27.77,8900.0,24.5678,24.5943,24.5589,24.5943,8900.0
2009-07-06 12:20:00,27.77,27.8,27.77,27.77,8900.0,24.5943,24.6209,24.5943,24.5943,8900.0
2009-07-06 12:25:00,27.78,27.78,27.74,27.74,7000.0,24.6032,24.6032,24.5678,24.5678,7000.0
2009-07-06 12:30:00,27.74,27.77,27.73,27.77,7700.0,24.5678,24.5943,24.5589,24.5943,7700.0
2009-07-06 12:35:00,27.77,27.78,27.75,27.77,7500.0,24.5943,24.6032,24.5766,24.5943,7500.0
2009-07-06 12:40:00,27.76,27.77,27.74,27.76,23400.0,24.5855,24.5943,24.5678,24.5855,23400.0
2009-07-06 12:45:00,27.76,27.76,27.73,27.75,23900.0,24.5855,24.5855,24.5589,24.5766,23900.0
2009-07-06 12:50:00,27.74,27.75,27.71,27.75,20300.0,24.5678,24.5766,24.5412,24.5766,20300.0
2009-07-06 12:55:00,27.75,27.78,27.73,27.74,31900.0,24.5766,24.6032,24.5589,24.5678,31900.0
2009-07-06 13:00:00,27.75,27.77,27.73,27.76,21000.0,24.5766,24.5943,24.5589,24.5855,21000.0
2009-07-06 13:05:00,27.76,27.77,27.73,27.76,21000.0,24.5855,24.5943,24.5589,24.5855,21000.0
2009-07-06 13:10:00,27.77,27.78,27.74,27.76,19100.0,24.5943,24.6032,24.5678,24.5855,19100.0
2009-07-06 13:15:00,27.76,27.86,27.76,27.82,41800.0,24.5855,24.674,24.5855,24.6386,41800.0
2009-07-06 13:20:00,27.82,27.88,27.82,27.85,26500.0,24.6386,24.6918,24.6386,24.6652,26500.0
2009-07-06 13:25:00,27.85,27.89,27.82,27.84,32200.0,24.6652,24.7006,24.6386,24.6563,32200.0
2009-07-06 13:30:00,27.83,27.86,27.81,27.85,25100.0,24.6475,24.674,24.6298,24.6652,25100.0
2009-07-06 13:35:00,27.84,27.84,27.77,27.78,45200.0,24.6563,24.6563,24.5943,24.6032,45200.0
2009-07-06 13:40:00,27.79,27.82,27.79,27.8,8800.0,24.612,24.6386,24.612,24.6209,8800.0
2009-07-06 13:45:00,27.81,27.82,27.77,27.78,32900.0,24.6298,24.6386,24.5943,24.6032,32900.0
2009-07-06 13:50:00,27.78,27.82,27.77,27.82,14100.0,24.6032,24.6386,24.5943,24.6386,14100.0
2009-07-06 13:55:00,27.82,27.83,27.79,27.81,30500.0,24.6386,24.6475,24.612,24.6298,30500.0
2009-07-06 14:00:00,27.82,27.82,27.78,27.82,25600.0,24.6386,24.6386,24.6032,24.6386,25600.0
2009-07-06 14:05:00,27.82,27.85,27.81,27.83,23300.0,24.6386,24.6652,24.6298,24.6475,23300.0
2009-07-06 14:10:00,27.83,27.86,27.8,27.85,40300.0,24.6475,24.674,24.6209,24.6652,40300.0
2009-07-06 14:15:00,27.84,27.91,27.84,27.85,40700.0,24.6563,24.7183,24.6563,24.6652,40700.0
2009-07-06 14:20:00,27.84,27.85,27.81,27.82,25100.0,24.6563,24.6652,24.6298,24.6386,25100.0
2009-07-06 14:25:00,27.82,27.86,27.81,27.86,24600.0,24.6386,24.674,24.6298,24.674,24600.0
2009-07-06 14:30:00,27.86,27.86,27.81,27.86,31300.0,24.674,24.674,24.6298,24.674,31300.0
2009-07-06 14:35:00,27.87,27.89,27.84,27.85,27800.0,24.6829,24.7006,24.6563,24.6652,27800.0
2009-07-06 14:40:00,27.86,27.86,27.79,27.82,19600.0,24.674,24.674,24.612,24.6386,19600.0
2009-07-06 14:45:00,27.81,27.88,27.81,27.87,15000.0,24.6298,24.6918,24.6298,24.6829,15000.0
2009-07-06 14:50:00,27.86,27.87,27.83,27.85,11700.0,24.674,24.6829,24.6475,24.6652,11700.0
2009-07-06 14:55:00,27.85,27.87,27.84,27.87,10200.0,24.6652,24.6829,24.6563,24.6829,10200.0
2009-07-06 15:00:00,27.87,27.95,27.87,27.92,41800.0,24.6829,24.7538,24.6829,24.7272,41800.0
2009-07-06 15:05:00,27.91,27.93,27.9,27.91,32200.0,24.7183,24.736,24.7095,24.7183,32200.0
2009-07-06 15:10:00,27.91,27.91,27.86,27.9,32300.0,24.7183,24.7183,24.674,24.7095,32300.0
2009-07-06 15:15:00,27.9,27.92,27.88,27.9,38700.0,24.7095,24.7272,24.6918,24.7095,38700.0
2009-07-06 15:20:00,27.9,27.93,27.88,27.92,45500.0,24.7095,24.736,24.6918,24.7272,45500.0
2009-07-06 15:25:00,27.93,27.97,27.92,27.94,23400.0,24.736,24.7715,24.7272,24.7449,23400.0
2009-07-06 15:30:00,27.93,27.93,27.82,27.83,49700.0,24.736,24.736,24.6386,24.6475,49700.0
2009-07-06 15:35:00,27.84,27.87,27.81,27.82,68600.0,24.6563,24.6829,24.6298,24.6386,68600.0
2009-07-06 15:40:00,27.83,27.89,27.81,27.87,68500.0,24.6475,24.7006,24.6298,24.6829,68500.0
2009-07-06 15:45:00,27.87,27.96,27.87,27.91,60300.0,24.6829,24.7626,24.6829,24.7183,60300.0
2009-07-06 15:50:00,27.92,27.96,27.91,27.92,65700.0,24.7272,24.7626,24.7183,24.7272,65700.0
2009-07-06 15:55:00,27.92,27.95,27.89,27.95,137400.0,24.7272,24.7538,24.7006,24.7538,137400.0
2009-07-07 09:30:00,27.82,27.95,27.61,27.9,40900.0,24.6386,24.7538,24.4526,24.7095,40900.0
2009-07-07 09:35:00,27.89,27.96,27.78,27.8,38300.0,24.7006,24.7626,24.6032,24.6209,38300.0
2009-07-07 09:40:00,27.79,27.79,27.65,27.65,53400.0,24.612,24.612,24.4881,24.4881,53400.0
2009-07-07 09:45:00,27.65,27.66,27.61,27.63,45000.0,24.4881,24.4969,24.4526,24.4703,45000.0
2009-07-07 09:50:00,27.62,27.65,27.57,27.59,67900.0,24.4615,24.4881,24.4172,24.4349,67900.0
2009-07-07 09:55:00,27.6,27.6,27.49,27.5,40300.0,24.4438,24.4438,24.3464,24.3552,40300.0
2009-07-07 10:00:00,27.52,27.52,27.44,27.44,54900.0,24.3729,24.3729,24.3021,24.3021,54900.0
2009-07-07 10:05:00,27.44,27.45,27.37,27.42,86800.0,24.3021,24.3109,24.2401,24.2844,86800.0
2009-07-07 10:10:00,27.42,27.42,27.35,27.39,74100.0,24.2844,24.2844,24.2224,24.2578,74100.0
2009-07-07 10:15:00,27.39,27.41,27.36,27.36,82900.0,24.2578,24.2755,24.2312,24.2312,82900.0
2009-07-07 10:20:00,27.36,27.38,27.36,27.37,45800.0,24.2312,24.2489,24.2312,24.2401,45800.0
2009-07-07 10:25:00,27.36,27.38,27.33,27.34,44700.0,24.2312,24.2489,24.2047,24.2135,44700.0
2009-07-07 10:30:00,27.35,27.35,27.29,27.29,37200.0,24.2224,24.2224,24.1692,24.1692,37200.0
2009-07-07 10:35:00,27.29,27.31,27.25,27.31,47600.0,24.1692,24.1869,24.1338,24.1869,47600.0
2009-07-07 10:40:00,27.3,27.33,27.25,27.31,30300.0,24.1781,24.2047,24.1338,24.1869,30300.0
2009-07-07 10:45:00,27.31,27.32,27.27,27.27,29300.0,24.1869,24.1958,24.1515,24.1515,29300.0
2009-07-07 10:50:00,27.28,27.3,27.25,27.26,25000.0,24.1604,24.1781,24.1338,24.1427,25000.0
2009-07-07 10:55:00,27.26,27.27,27.25,27.27,12400.0,24.1427,24.1515,24.1338,24.1515,12400.0
2009-07-07 11:00:00,27.27,27.28,27.24,27.28,40500.0,24.1515,24.1604,24.1249,24.1604,40500.0
2009-07-07 11:05:00,27.28,27.3,27.27,27.29,32900.0,24.1604,24.1781,24.1515,24.1692,32900.0
2009-07-07 11:10:00,27.29,27.3,27.28,27.29,13500.0,24.1692,24.1781,24.1604,24.1692,13500.0
2009-07-07 11:15:00,27.29,27.3,27.28,27.29,35000.0,24.1692,24.1781,24.1604,24.1692,35000.0
2009-07-07 11:20:00,27.28,27.29,27.25,27.25,14100.0,24.1604,24.1692,24.1338,24.1338,14100.0
2009-07-07 11:25:00,27.26,27.26,27.21,27.21,24200.0,24.1427,24.1427,24.0984,24.0984,24200.0
2009-07-07 11:30:00,27.21,27.23,27.2,27.22,36000.0,24.0984,24.1161,24.0895,24.1072,36000.0
2009-07-07 11:35:00,27.22,27.24,27.21,27.22,40100.0,24.1072,24.1249,24.0984,24.1072,40100.0
2009-07-07 11:40:00,27.22,27.23,27.18,27.19,76000.0,24.1072,24.1161,24.0718,24.0807,76000.0
2009-07-07 11:45:00,27.19,27.22,27.19,27.2,40500.0,24.0807,24.1072,24.0807,24.0895,40500.0
2009-07-07 11:50:00,27.19,27.23,27.19,27.22,22900.0,24.0807,24.1161,24.0807,24.1072,22900.0
2009-07-07 11:55:00,27.22,27.28,27.22,27.27,39100.0,24.1072,24.1604,24.1072,24.1515,39100.0
2009-07-07 12:00:00,27.27,27.27,27.22,27.24,32900.0,24.1515,24.1515,24.1072,24.1249,32900.0
2009-07-07 12:05:00,27.24,27.26,27.23,27.24,42300.0,24.1249,24.1427,24.1161,24.1249,42300.0
2009-07-07 12:10:00,27.24,27.3,27.24,27.29,25200.0,24.1249,24.1781,24.1249,24.1692,25200.0
2009-07-07 12:15:00,27.29,27.32,27.27,27.3,29700.0,24.1692,24.1958,24.1515,24.1781,29700.0
2009-07-07 12:20:00,27.3,27.31,27.27,27.3,45300.0,24.1781,24.1869,24.1515,24.1781,45300.0
2009-07-07 12:25:00,27.3,27.31,27.26,27.28,70700.0,24.1781,24.1869,24.1427,24.1604,70700.0
2009-07-07 12:30:00,27.28,27.32,27.28,27.32,16000.0,24.1604,24.1958,24.1604,24.1958,16000.0
2009-07-07 12:35:00,27.32,27.33,27.29,27.29,18000.0,24.1958,24.2047,24.1692,24.1692,18000.0
2009-07-07 12:40:00,27.29,27.33,27.28,27.33,21400.0,24.1692,24.2047,24.1604,24.2047,21400.0
2009-07-07 12:45:00,27.33,27.35,27.3,27.35,20700.0,24.2047,24.2224,24.1781,24.2224,20700.0
2009-07-07 12:50:00,27.35,27.36,27.29,27.31,26100.0,24.2224,24.2312,24.1692,24.1869,26100.0
2009-07-07 12:55:00,27.31,27.33,27.28,27.29,24600.0,24.1869,24.2047,24.1604,24.1692,24600.0
2009-07-07 13:00:00,27.28,27.31,27.28,27.3,14400.0,24.1604,24.1869,24.1604,24.1781,14400.0
2009-07-07 13:05:00,27.3,27.35,27.3,27.35,23900.0,24.1781,24.2224,24.1781,24.2224,23900.0
2009-07-07 13:10:00,27.36,27.39,27.35,27.37,59800.0,24.2312,24.2578,24.2224,24.2401,59800.0
2009-07-07 13:15:00,27.38,27.39,27.35,27.36,20200.0,24.2489,24.2578,24.2224,24.2312,20200.0
2009-07-07 13:20:00,27.37,27.37,27.32,27.32,12700.0,24.2401,24.2401,24.1958,24.1958,12700.0
2009-07-07 13:25:00,27.32,27.33,27.31,27.32,9200.0,24.1958,24.2047,24.1869,24.1958,9200.0
2009-07-07 13:30:00,27.33,27.35,27.31,27.31,18900.0,24.2047,24.2224,24.1869,24.1869,18900.0
2009-07-07 13:35:00,27.31,27.33,27.29,27.32,25400.0,24.1869,24.2047,24.1692,24.1958,25400.0
2009-07-07 13:40:00,27.33,27.33,27.26,27.29,38600.0,24.2047,24.2047,24.1427,24.1692,38600.0
2009-07-07 13:45:00,27.29,27.3,27.25,27.26,19500.0,24.1692,24.1781,24.1338,24.1427,19500.0
2009-07-07 13:50:00,27.26,27.29,27.26,27.26,18900.0,24.1427,24.1692,24.1427,24.1427,18900.0
2009-07-07 13:55:00,27.27,27.3,27.26,27.29,12100.0,24.1515,24.1781,24.1427,24.1692,12100.0
2009-07-07 14:00:00,27.3,27.3,27.29,27.3,10500.0,24.1781,24.1781,24.1692,24.1781,10500.0
2009-07-07 14:05:00,27.29,27.31,27.26,27.27,33500.0,24.1692,24.1869,24.1427,24.1515,33500.0
2009-07-07 14:10:00,27.27,27.29,27.26,27.29,15100.0,24.1515,24.1692,24.1427,24.1692,15100.0
2009-07-07 14:15:00,27.28,27.29,27.24,27.25,30600.0,24.1604,24.1692,24.1249,24.1338,30600.0
2009-07-07 14:20:00,27.24,27.31,27.24,27.31,32200.0,24.1249,24.1869,24.1249,24.1869,32200.0
2009-07-07 14:25:00,27.31,27.33,27.3,27.31,15100.0,24.1869,24.2047,24.1781,24.1869,15100.0
2009-07-07 14:30:00,27.32,27.32,27.26,27.28,17600.0,24.1958,24.1958,24.1427,24.1604,17600.0
2009-07-07 14:35:00,27.28,27.35,27.27,27.34,24100.0,24.1604,24.2224,24.1515,24.2135,24100.0
2009-07-07 14:40:00,27.34,27.34,27.31,27.33,26900.0,24.2135,24.2135,24.1869,24.2047,26900.0
2009-07-07 14:45:00,27.33,27.34,27.27,27.28,17500.0,24.2047,24.2135,24.1515,24.1604,17500.0
2009-07-07 14:50:00,27.28,27.29,27.2,27.24,43300.0,24.1604,24.1692,24.0895,24.1249,43300.0
2009-07-07 14:55:00,27.24,27.27,27.24,27.27,17000.0,24.1249,24.1515,24.1249,24.1515,17000.0
2009-07-07 15:00:00,27.27,27.27,27.19,27.19,71500.0,24.1515,24.1515,24.0807,24.0807,71500.0
2009-07-07 15:05:00,27.19,27.21,27.17,27.2,57300.0,24.0807,24.0984,24.0629,24.0895,57300.0
2009-07-07 15:10:00,27.2,27.23,27.19,27.21,33800.0,24.0895,24.1161,24.0807,24.0984,33800.0
2009-07-07 15:15:00,27.2,27.21,27.18,27.2,37900.0,24.0895,24.0984,24.0718,24.0895,37900.0
2009-07-07 15:20:00,27.19,27.2,27.17,27.18,33300.0,24.0807,24.0895,24.0629,24.0718,33300.0
2009-07-07 15:25:00,27.18,27.23,27.17,27.21,50600.0,24.0718,24.1161,24.0629,24.0984,50600.0
2009-07-07 15:30:00,27.22,27.25,27.21,27.22,48000.0,24.1072,24.1338,24.0984,24.1072,48000.0
2009-07-07 15:35:00,27.21,27.23,27.2,27.21,57900.0,24.0984,24.1161,24.0895,24.0984,57900.0
2009-07-07 15:40:00,27.21,27.24,27.13,27.16,73700.0,24.0984,24.1249,24.0275,24.0541,73700.0
2009-07-07 15:45:00,27.16,27.2,27.1,27.12,103200.0,24.0541,24.0895,24.001,24.0187,103200.0
2009-07-07 15:50:00,27.11,27.13,27.07,27.09,207800.0,24.0098,24.0275,23.9744,23.9921,207800.0
2009-07-07 15:55:00,27.08,27.1,27.04,27.04,322800.0,23.9832,24.001,23.9478,23.9478,322800.0
2009-07-08 09:30:00,27.13,27.5,27.05,27.17,36000.0,24.0275,24.3552,23.9567,24.0629,36000.0
2009-07-08 09:35:00,27.18,27.22,27.14,27.14,27400.0,24.0718,24.1072,24.0364,24.0364,27400.0
2009-07-08 09:40:00,27.15,27.15,27.06,27.08,30600.0,24.0452,24.0452,23.9655,23.9832,30600.0
2009-07-08 09:45:00,27.1,27.13,27.07,27.09,19200.0,24.001,24.0275,23.9744,23.9921,19200.0
2009-07-08 09:50:00,27.1,27.12,27.03,27.03,52400.0,24.001,24.0187,23.939,23.939,52400.0
2009-07-08 09:55:00,27.03,27.07,27.0,27.06,36100.0,23.939,23.9744,23.9124,23.9655,36100.0
2009-07-08 10:00:00,27.08,27.09,27.01,27.04,88900.0,23.9832,23.9921,23.9212,23.9478,88900.0
2009-07-08 10:05:00,27.04,27.07,27.01,27.04,32700.0,23.9478,23.9744,23.9212,23.9478,32700.0
2009-07-08 10:10:00,27.04,27.1,27.03,27.09,35100.0,23.9478,24.001,23.939,23.9921,35100.0
2009-07-08 10:15:00,27.1,27.18,27.1,27.17,32400.0,24.001,24.0718,24.001,24.0629,32400.0
2009-07-08 10:20:00,27.17,27.2,27.14,27.16,23900.0,24.0629,24.0895,24.0364,24.0541,23900.0
2009-07-08 10:25:00,27.16,27.17,27.11,27.12,21500.0,24.0541,24.0629,24.0098,24.0187,21500.0
2009-07-08 10:30:00,27.13,27.13,27.09,27.09,18800.0,24.0275,24.0275,23.9921,23.9921,18800.0
2009-07-08 10:35:00,27.09,27.09,27.05,27.07,21900.0,23.9921,23.9921,23.9567,23.9744,21900.0
2009-07-08 10:40:00,27.08,27.08,27.05,27.08,22500.0,23.9832,23.9832,23.9567,23.9832,22500.0
2009-07-08 10:45:00,27.09,27.12,27.09,27.11,14800.0,23.9921,24.0187,23.9921,24.0098,14800.0
2009-07-08 10:50:00,27.08,27.1,27.04,27.05,21200.0,23.9832,24.001,23.9478,23.9567,21200.0
2009-07-08 10:55:00,27.05,27.06,27.0,27.0,24500.0,23.9567,23.9655,23.9124,23.9124,24500.0
2009-07-08 11:00:00,27.01,27.01,26.93,26.96,37400.0,23.9212,23.9212,23.8504,23.877,37400.0
2009-07-08 11:05:00,26.96,26.99,26.88,26.92,43700.0,23.877,23.9035,23.8061,23.8415,43700.0
2009-07-08 11:10:00,26.92,26.98,26.92,26.98,34600.0,23.8415,23.8947,23.8415,23.8947,34600.0
2009-07-08 11:15:00,26.99,27.0,26.96,26.97,44000.0,23.9035,23.9124,23.877,23.8858,44000.0
2009-07-08 11:20:00,26.97,26.99,26.94,26.96,40600.0,23.8858,23.9035,23.8593,23.877,40600.0
2009-07-08 11:25:00,26.96,27.0,26.96,26.98,8500.0,23.877,23.9124,23.877,23.8947,8500.0
2009-07-08 11:30:00,26.99,27.0,26.99,27.0,17600.0,23.9035,23.9124,23.9035,23.9124,17600.0
2009-07-08 11:35:00,27.01,27.04,27.01,27.02,25200.0,23.9212,23.9478,23.9212,23.9301,25200.0
2009-07-08 11:40:00,27.01,27.06,27.01,27.05,25000.0,23.9212,23.9655,23.9212,23.9567,25000.0
2009-07-08 11:45:00,27.05,27.06,27.03,27.03,20000.0,23.9567,23.9655,23.939,23.939,20000.0
2009-07-08 11:50:00,27.03,27.04,26.94,26.97,33500.0,23.939,23.9478,23.8593,23.8858,33500.0
2009-07-08 11:55:00,26.96,27.0,26.93,27.0,31500.0,23.877,23.9124,23.8504,23.9124,31500.0
2009-07-08 12:00:00,26.99,27.0,26.93,26.94,16500.0,23.9035,23.9124,23.8504,23.8593,16500.0
2009-07-08 12:05:00,26.94,26.99,26.94,26.98,30600.0,23.8593,23.9035,23.8593,23.8947,30600.0
2009-07-08 12:10:00,26.99,27.01,26.98,26.98,24000.0,23.9035,23.9212,23.8947,23.8947,24000.0
2009-07-08 12:15:00,26.97,27.0,26.95,26.95,23000.0,23.8858,23.9124,23.8681,23.8681,23000.0
2009-07-08 12:20:00,26.95,26.96,26.9,26.92,40600.0,23.8681,23.877,23.8238,23.8415,40600.0
2009-07-08 12:25:00,26.92,26.94,26.9,26.91,30600.0,23.8415,23.8593,23.8238,23.8327,30600.0
2009-07-08 12:30:00,26.92,26.95,26.91,26.92,39200.0,23.8415,23.8681,23.8327,23.8415,39200.0
2009-07-08 12:35:00,26.93,26.93,26.89,26.9,24000.0,23.8504,23.8504,23.815,23.8238,24000.0
2009-07-08 12:40:00,26.92,26.93,26.91,26.93,9800.0,23.8415,23.8504,23.8327,23.8504,9800.0
2009-07-08 12:45:00,26.94,26.99,26.94,26.99,12700.0,23.8593,23.9035,23.8593,23.9035,12700.0
2009-07-08 12:50:00,26.98,27.0,26.96,26.98,16800.0,23.8947,23.9124,23.877,23.8947,16800.0
2009-07-08 12:55:00,26.97,26.98,26.95,26.95,10100.0,23.8858,23.8947,23.8681,23.8681,10100.0
2009-07-08 13:00:00,26.95,27.0,26.94,27.0,29500.0,23.8681,23.9124,23.8593,23.9124,29500.0
2009-07-08 13:05:00,27.0,27.03,27.0,27.03,43800.0,23.9124,23.939,23.9124,23.939,43800.0
2009-07-08 13:10:00,27.03,27.06,27.01,27.06,55200.0,23.939,23.9655,23.9212,23.9655,55200.0
2009-07-08 13:15:00,27.05,27.1,27.05,27.08,48700.0,23.9567,24.001,23.9567,23.9832,48700.0
2009-07-08 13:20:00,27.08,27.09,27.04,27.09,61700.0,23.9832,23.9921,23.9478,23.9921,61700.0
2009-07-08 13:25:00,27.09,27.15,27.09,27.11,35500.0,23.9921,24.0452,23.9921,24.0098,35500.0
2009-07-08 13:30:00,27.11,27.13,27.09,27.12,35000.0,24.0098,24.0275,23.9921,24.0187,35000.0
2009-07-08 13:35:00,27.12,27.12,27.07,27.1,33700.0,24.0187,24.0187,23.9744,24.001,33700.0
2009-07-08 13:40:00,27.1,27.15,27.08,27.14,35500.0,24.001,24.0452,23.9832,24.0364,35500.0
2009-07-08 13:45:00,27.14,27.15,27.13,27.14,14200.0,24.0364,24.0452,24.0275,24.0364,14200.0
2009-07-08 13:50:00,27.14,27.14,27.11,27.11,18800.0,24.0364,24.0364,24.0098,24.0098,18800.0
2009-07-08 13:55:00,27.11,27.13,27.11,27.12,15100.0,24.0098,24.0275,24.0098,24.0187,15100.0
2009-07-08 14:00:00,27.12,27.12,27.09,27.11,18300.0,24.0187,24.0187,23.9921,24.0098,18300.0
2009-07-08 14:05:00,27.11,27.11,27.06,27.07,41900.0,24.0098,24.0098,23.9655,23.9744,41900.0
2009-07-08 14:10:00,27.08,27.09,27.06,27.09,57600.0,23.9832,23.9921,23.9655,23.9921,57600.0
2009-07-08 14:15:00,27.09,27.1,27.05,27.07,48900.0,23.9921,24.001,23.9567,23.9744,48900.0
2009-07-08 14:20:00,27.08,27.12,27.07,27.07,33800.0,23.9832,24.0187,23.9744,23.9744,33800.0
2009-07-08 14:25:00,27.07,27.07,27.02,27.07,24300.0,23.9744,23.9744,23.9301,23.9744,24300.0
2009-07-08 14:30:00,27.06,27.06,26.99,26.99,32400.0,23.9655,23.9655,23.9035,23.9035,32400.0
2009-07-08 14:35:00,26.99,27.07,26.98,27.07,51500.0,23.9035,23.9744,23.8947,23.9744,51500.0
2009-07-08 14:40:00,27.06,27.12,27.06,27.08,28500.0,23.9655,24.0187,23.9655,23.9832,28500.0
2009-07-08 14:45:00,27.07,27.1,27.06,27.06,78600.0,23.9744,24.001,23.9655,23.9655,78600.0
2009-07-08 14:50:00,27.07,27.08,27.05,27.07,206500.0,23.9744,23.9832,23.9567,23.9744,206500.0
2009-07-08 14:55:00,27.07,27.07,27.01,27.03,101200.0,23.9744,23.9744,23.9212,23.939,101200.0
2009-07-08 15:00:00,27.06,27.07,27.03,27.05,28900.0,23.9655,23.9744,23.939,23.9567,28900.0
2009-07-08 15:05:00,27.05,27.1,27.04,27.08,30000.0,23.9567,24.001,23.9478,23.9832,30000.0
2009-07-08 15:10:00,27.09,27.11,27.06,27.1,50600.0,23.9921,24.0098,23.9655,24.001,50600.0
2009-07-08 15:15:00,27.09,27.12,27.08,27.1,29700.0,23.9921,24.0187,23.9832,24.001,29700.0
2009-07-08 15:20:00,27.1,27.11,27.02,27.06,76400.0,24.001,24.0098,23.9301,23.9655,76400.0
2009-07-08 15:25:00,27.05,27.06,27.0,27.06,54500.0,23.9567,23.9655,23.9124,23.9655,54500.0
2009-07-08 15:30:00,27.06,27.07,27.04,27.05,48800.0,23.9655,23.9744,23.9478,23.9567,48800.0
2009-07-08 15:35:00,27.05,27.12,27.05,27.1,121200.0,23.9567,24.0187,23.9567,24.001,121200.0
2009-07-08 15:40:00,27.1,27.19,27.09,27.16,85900.0,24.001,24.0807,23.9921,24.0541,85900.0
2009-07-08 15:45:00,27.17,27.22,27.16,27.16,83800.0,24.0629,24.1072,24.0541,24.0541,83800.0
2009-07-08 15:50:00,27.16,27.16,27.09,27.11,138500.0,24.0541,24.0541,23.9921,24.0098,138500.0
2009-07-08 15:55:00,27.12,27.14,27.06,27.07,254500.0,24.0187,24.0364,23.9655,23.9744,254500.0
2009-07-09 09:30:00,27.07,27.27,26.97,27.2,87700.0,23.9744,24.1515,23.8858,24.0895,87700.0
2009-07-09 09:35:00,27.19,27.28,27.12,27.14,65500.0,24.0807,24.1604,24.0187,24.0364,65500.0
2009-07-09 09:40:00,27.13,27.14,26.98,27.09,50300.0,24.0275,24.0364,23.8947,23.9921,50300.0
2009-07-09 09:45:00,27.08,27.16,27.06,27.07,44200.0,23.9832,24.0541,23.9655,23.9744,44200.0
2009-07-09 09:50:00,27.07,27.16,27.05,27.16,26300.0,23.9744,24.0541,23.9567,24.0541,26300.0
2009-07-09 09:55:00,27.17,27.19,27.12,27.14,33300.0,24.0629,24.0807,24.0187,24.0364,33300.0
2009-07-09 10:00:00,27.13,27.17,27.07,27.15,31500.0,24.0275,24.0629,23.9744,24.0452,31500.0
2009-07-09 10:05:00,27.15,27.26,27.13,27.2,37000.0,24.0452,24.1427,24.0275,24.0895,37000.0
2009-07-09 10:10:00,27.21,27.22,27.19,27.21,11600.0,24.0984,24.1072,24.0807,24.0984,11600.0
2009-07-09 10:15:00,27.22,27.22,27.18,27.19,20600.0,24.1072,24.1072,24.0718,24.0807,20600.0
2009-07-09 10:20:00,27.18,27.21,27.17,27.2,11300.0,24.0718,24.0984,24.0629,24.0895,11300.0
2009-07-09 10:25:00,27.21,27.22,27.12,27.17,35500.0,24.0984,24.1072,24.0187,24.0629,35500.0
2009-07-09 10:30:00,27.17,27.17,27.11,27.12,31100.0,24.0629,24.0629,24.0098,24.0187,31100.0
2009-07-09 10:35:00,27.13,27.18,27.13,27.16,15200.0,24.0275,24.0718,24.0275,24.0541,15200.0
2009-07-09 10:40:00,27.16,27.22,27.16,27.21,20500.0,24.0541,24.1072,24.0541,24.0984,20500.0
2009-07-09 10:45:00,27.22,27.22,27.14,27.15,27800.0,24.1072,24.1072,24.0364,24.0452,27800.0
2009-07-09 10:50:00,27.15,27.21,27.14,27.21,17100.0,24.0452,24.0984,24.0364,24.0984,17100.0
2009-07-09 10:55:00,27.22,27.26,27.2,27.26,19400.0,24.1072,24.1427,24.0895,24.1427,19400.0
2009-07-09 11:00:00,27.25,27.25,27.18,27.22,19500.0,24.1338,24.1338,24.0718,24.1072,19500.0
2009-07-09 11:05:00,27.22,27.22,27.13,27.14,16100.0,24.1072,24.1072,24.0275,24.0364,16100.0
2009-07-09 11:10:00,27.15,27.23,27.15,27.22,17100.0,24.0452,24.1161,24.0452,24.1072,17100.0
2009-07-09 11:15:00,27.23,27.26,27.19,27.26,39700.0,24.1161,24.1427,24.0807,24.1427,39700.0
2009-07-09 11:20:00,27.26,27.28,27.24,27.26,43200.0,24.1427,24.1604,24.1249,24.1427,43200.0
2009-07-09 11:25:00,27.25,27.25,27.23,27.24,5300.0,24.1338,24.1338,24.1161,24.1249,5300.0
2009-07-09 11:30:00,27.24,27.27,27.21,27.27,32300.0,24.1249,24.1515,24.0984,24.1515,32300.0
2009-07-09 11:35:00,27.27,27.33,27.26,27.32,51100.0,24.1515,24.2047,24.1427,24.1958,51100.0
2009-07-09 11:40:00,27.32,27.36,27.32,27.34,28300.0,24.1958,24.2312,24.1958,24.2135,28300.0
2009-07-09 11:45:00,27.34,27.37,27.31,27.32,30000.0,24.2135,24.2401,24.1869,24.1958,30000.0
2009-07-09 11:50:00,27.33,27.34,27.31,27.33,48400.0,24.2047,24.2135,24.1869,24.2047,48400.0
2009-07-09 11:55:00,27.33,27.36,27.3,27.31,24900.0,24.2047,24.2312,24.1781,24.1869,24900.0
2009-07-09 12:00:00,27.3,27.31,27.27,27.3,24100.0,24.1781,24.1869,24.1515,24.1781,24100.0
2009-07-09 12:05:00,27.3,27.31,27.26,27.26,36600.0,24.1781,24.1869,24.1427,24.1427,36600.0
2009-07-09 12:10:00,27.27,27.27,27.26,27.26,5800.0,24.1515,24.1515,24.1427,24.1427,5800.0
2009-07-09 12:15:00,27.27,27.29,27.26,27.29,17400.0,24.1515,24.1692,24.1427,24.1692,17400.0
2009-07-09 12:20:00,27.28,27.31,27.27,27.28,23400.0,24.1604,24.1869,24.1515,24.1604,23400.0
2009-07-09 12:25:00,27.28,27.28,27.25,27.26,15300.0,24.1604,24.1604,24.1338,24.1427,15300.0
2009-07-09 12:30:00,27.25,27.28,27.25,27.26,14800.0,24.1338,24.1604,24.1338,24.1427,14800.0
2009-07-09 12:35:00,27.26,27.29,27.23,27.28,29800.0,24.1427,24.1692,24.1161,24.1604,29800.0
2009-07-09 12:40:00,27.29,27.29,27.25,27.25,21800.0,24.1692,24.1692,24.1338,24.1338,21800.0
2009-07-09 12:45:00,27.25,27.3,27.25,27.3,28000.0,24.1338,24.1781,24.1338,24.1781,28000.0
2009-07-09 12:50:00,27.3,27.35,27.28,27.33,77200.0,24.1781,24.2224,24.1604,24.2047,77200.0
2009-07-09 12:55:00,27.34,27.35,27.33,27.35,12100.0,24.2135,24.2224,24.2047,24.2224,12100.0
2009-07-09 13:00:00,27.34,27.36,27.29,27.29,31200.0,24.2135,24.2312,24.1692,24.1692,31200.0
2009-07-09 13:05:00,27.3,27.34,27.3,27.33,35100.0,24.1781,24.2135,24.1781,24.2047,35100.0
2009-07-09 13:10:00,27.34,27.45,27.34,27.41,30400.0,24.2135,24.3109,24.2135,24.2755,30400.0
2009-07-09 13:15:00,27.42,27.42,27.39,27.4,14700.0,24.2844,24.2844,24.2578,24.2666,14700.0
2009-07-09 13:20:00,27.4,27.43,27.36,27.37,21900.0,24.2666,24.2932,24.2312,24.2401,21900.0
2009-07-09 13:25:00,27.37,27.43,27.36,27.41,22900.0,24.2401,24.2932,24.2312,24.2755,22900.0
2009-07-09 13:30:00,27.41,27.45,27.37,27.37,62500.0,24.2755,24.3109,24.2401,24.2401,62500.0
2009-07-09 13:35:00,27.37,27.4,27.35,27.36,31300.0,24.2401,24.2666,24.2224,24.2312,31300.0
2009-07-09 13:40:00,27.35,27.38,27.33,27.38,31700.0,24.2224,24.2489,24.2047,24.2489,31700.0
2009-07-09 13:45:00,27.37,27.37,27.33,27.34,26900.0,24.2401,24.2401,24.2047,24.2135,26900.0
2009-07-09 13:50:00,27.35,27.35,27.31,27.32,26700.0,24.2224,24.2224,24.1869,24.1958,26700.0
2009-07-09 13:55:00,27.32,27.35,27.32,27.34,14600.0,24.1958,24.2224,24.1958,24.2135,14600.0
2009-07-09 14:00:00,27.34,27.35,27.31,27.31,22900.0,24.2135,24.2224,24.1869,24.1869,22900.0
2009-07-09 14:05:00,27.31,27.36,27.31,27.35,14700.0,24.1869,24.2312,24.1869,24.2224,14700.0
2009-07-09 14:10:00,27.36,27.4,27.35,27.4,33600.0,24.2312,24.2666,24.2224,24.2666,33600.0
2009-07-09 14:15:00,27.4,27.45,27.39,27.43,19100.0,24.2666,24.3109,24.2578,24.2932,19100.0
2009-07-09 14:20:00,27.43,27.44,27.39,27.43,34000.0,24.2932,24.3021,24.2578,24.2932,34000.0
2009-07-09 14:25:00,27.43,27.48,27.41,27.42,42900.0,24.2932,24.3375,24.2755,24.2844,42900.0
2009-07-09 14:30:00,27.42,27.46,27.39,27.39,36100.0,24.2844,24.3198,24.2578,24.2578,36100.0
2009-07-09 14:35:00,27.4,27.42,27.39,27.41,5000.0,24.2666,24.2844,24.2578,24.2755,5000.0
2009-07-09 14:40:00,27.41,27.42,27.39,27.39,29300.0,24.2755,24.2844,24.2578,24.2578,29300.0
2009-07-09 14:45:00,27.39,27.43,27.39,27.42,42800.0,24.2578,24.2932,24.2578,24.2844,42800.0
2009-07-09 14:50:00,27.42,27.46,27.41,27.46,16300.0,24.2844,24.3198,24.2755,24.3198,16300.0
2009-07-09 14:55:00,27.47,27.48,27.41,27.42,39700.0,24.3286,24.3375,24.2755,24.2844,39700.0
2009-07-09 15:00:00,27.42,27.43,27.39,27.42,40300.0,24.2844,24.2932,24.2578,24.2844,40300.0
2009-07-09 15:05:00,27.42,27.43,27.39,27.39,19200.0,24.2844,24.2932,24.2578,24.2578,19200.0
2009-07-09 15:10:00,27.39,27.43,27.39,27.4,19500.0,24.2578,24.2932,24.2578,24.2666,19500.0
2009-07-09 15:15:00,27.4,27.46,27.39,27.44,33600.0,24.2666,24.3198,24.2578,24.3021,33600.0
2009-07-09 15:20:00,27.43,27.43,27.37,27.38,56900.0,24.2932,24.2932,24.2401,24.2489,56900.0
2009-07-09 15:25:00,27.38,27.38,27.33,27.37,29700.0,24.2489,24.2489,24.2047,24.2401,29700.0
2009-07-09 15:30:00,27.37,27.37,27.29,27.34,71800.0,24.2401,24.2401,24.1692,24.2135,71800.0
2009-07-09 15:35:00,27.34,27.37,27.33,27.35,34900.0,24.2135,24.2401,24.2047,24.2224,34900.0
2009-07-09 15:40:00,27.36,27.4,27.35,27.38,36600.0,24.2312,24.2666,24.2224,24.2489,36600.0
2009-07-09 15:45:00,27.37,27.42,27.35,27.4,40700.0,24.2401,24.2844,24.2224,24.2666,40700.0
2009-07-09 15:50:00,27.39,27.39,27.32,27.34,48400.0,24.2578,24.2578,24.1958,24.2135,48400.0
2009-07-09 15:55:00,27.34,27.34,27.26,27.28,183700.0,24.2135,24.2135,24.1427,24.1604,183700.0
2009-07-10 09:30:00,27.1,27.48,27.1,27.33,52700.0,24.001,24.3375,24.001,24.2047,52700.0
2009-07-10 09:35:00,27.34,27.44,27.27,27.38,46400.0,24.2135,24.3021,24.1515,24.2489,46400.0
2009-07-10 09:40:00,27.37,27.41,27.29,27.37,51600.0,24.2401,24.2755,24.1692,24.2401,51600.0
2009-07-10 09:45:00,27.36,27.52,27.36,27.52,30500.0,24.2312,24.3729,24.2312,24.3729,30500.0
2009-07-10 09:50:00,27.52,27.6,27.52,27.57,48200.0,24.3729,24.4438,24.3729,24.4172,48200.0
2009-07-10 09:55:00,27.54,27.56,27.49,27.55,60800.0,24.3906,24.4084,24.3464,24.3995,60800.0
2009-07-10 10:00:00,27.54,27.58,27.47,27.55,33600.0,24.3906,24.4261,24.3286,24.3995,33600.0
2009-07-10 10:05:00,27.56,27.58,27.51,27.56,44600.0,24.4084,24.4261,24.3641,24.4084,44600.0
2009-07-10 10:10:00,27.56,27.68,27.52,27.67,57300.0,24.4084,24.5146,24.3729,24.5058,57300.0
2009-07-10 10:15:00,27.67,27.68,27.63,27.63,29700.0,24.5058,24.5146,24.4703,24.4703,29700.0
2009-07-10 10:20:00,27.63,27.71,27.63,27.68,27500.0,24.4703,24.5412,24.4703,24.5146,27500.0
2009-07-10 10:25:00,27.68,27.7,27.64,27.68,32500.0,24.5146,24.5323,24.4792,24.5146,32500.0
2009-07-10 10:30:00,27.68,27.68,27.61,27.62,42500.0,24.5146,24.5146,24.4526,24.4615,42500.0
2009-07-10 10:35:00,27.62,27.63,27.51,27.53,31100.0,24.4615,24.4703,24.3641,24.3818,31100.0
2009-07-10 10:40:00,27.52,27.53,27.47,27.5,31200.0,24.3729,24.3818,24.3286,24.3552,31200.0
2009-07-10 10:45:00,27.5,27.6,27.48,27.58,31100.0,24.3552,24.4438,24.3375,24.4261,31100.0
2009-07-10 10:50:00,27.59,27.6,27.55,27.57,19100.0,24.4349,24.4438,24.3995,24.4172,19100.0
2009-07-10 10:55:00,27.58,27.62,27.58,27.61,14200.0,24.4261,24.4615,24.4261,24.4526,14200.0
2009-07-10 11:00:00,27.62,27.62,27.51,27.52,21900.0,24.4615,24.4615,24.3641,24.3729,21900.0
2009-07-10 11:05:00,27.52,27.57,27.51,27.55,15300.0,24.3729,24.4172,24.3641,24.3995,15300.0
2009-07-10 11:10:00,27.55,27.55,27.49,27.55,17700.0,24.3995,24.3995,24.3464,24.3995,17700.0
2009-07-10 11:15:00,27.54,27.54,27.45,27.46,29100.0,24.3906,24.3906,24.3109,24.3198,29100.0
2009-07-10 11:20:00,27.45,27.45,27.35,27.4,87800.0,24.3109,24.3109,24.2224,24.2666,87800.0
2009-07-10 11:25:00,27.4,27.4,27.31,27.36,61300.0,24.2666,24.2666,24.1869,24.2312,61300.0
2009-07-10 11:30:00,27.35,27.41,27.29,27.41,53500.0,24.2224,24.2755,24.1692,24.2755,53500.0
2009-07-10 11:35:00,27.4,27.41,27.34,27.38,20500.0,24.2666,24.2755,24.2135,24.2489,20500.0
2009-07-10 11:40:00,27.38,27.43,27.37,27.4,24300.0,24.2489,24.2932,24.2401,24.2666,24300.0
2009-07-10 11:45:00,27.4,27.48,27.4,27.48,15200.0,24.2666,24.3375,24.2666,24.3375,15200.0
2009-07-10 11:50:00,27.48,27.54,27.47,27.53,31300.0,24.3375,24.3906,24.3286,24.3818,31300.0
2009-07-10 11:55:00,27.53,27.53,27.47,27.49,12700.0,24.3818,24.3818,24.3286,24.3464,12700.0
2009-07-10 12:00:00,27.48,27.49,27.44,27.47,11500.0,24.3375,24.3464,24.3021,24.3286,11500.0
2009-07-10 12:05:00,27.47,27.52,27.47,27.49,41200.0,24.3286,24.3729,24.3286,24.3464,41200.0
2009-07-10 12:10:00,27.48,27.49,27.45,27.46,15300.0,24.3375,24.3464,24.3109,24.3198,15300.0
2009-07-10 12:15:00,27.46,27.47,27.46,27.47,8200.0,24.3198,24.3286,24.3198,24.3286,8200.0
2009-07-10 12:20:00,27.46,27.47,27.39,27.4,53800.0,24.3198,24.3286,24.2578,24.2666,53800.0
2009-07-10 12:25:00,27.4,27.47,27.4,27.45,21800.0,24.2666,24.3286,24.2666,24.3109,21800.0
2009-07-10 12:30:00,27.45,27.45,27.4,27.43,6100.0,24.3109,24.3109,24.2666,24.2932,6100.0
2009-07-10 12:35:00,27.43,27.49,27.42,27.49,38300.0,24.2932,24.3464,24.2844,24.3464,38300.0
2009-07-10 12:40:00,27.49,27.5,27.47,27.47,16600.0,24.3464,24.3552,24.3286,24.3286,16600.0
2009-07-10 12:45:00,27.47,27.5,27.46,27.46,11700.0,24.3286,24.3552,24.3198,24.3198,11700.0
2009-07-10 12:50:00,27.46,27.46,27.44,27.45,8600.0,24.3198,24.3198,24.3021,24.3109,8600.0
2009-07-10 12:55:00,27.46,27.47,27.43,27.44,13200.0,24.3198,24.3286,24.2932,24.3021,13200.0
2009-07-10 13:00:00,27.45,27.46,27.42,27.43,23200.0,24.3109,24.3198,24.2844,24.2932,23200.0
2009-07-10 13:05:00,27.42,27.43,27.4,27.42,12700.0,24.2844,24.2932,24.2666,24.2844,12700.0
2009-07-10 13:10:00,27.41,27.42,27.37,27.41,28500.0,24.2755,24.2844,24.2401,24.2755,28500.0
2009-07-10 13:15:00,27.42,27.45,27.4,27.45,13900.0,24.2844,24.3109,24.2666,24.3109,13900.0
2009-07-10 13:20:00,27.44,27.45,27.38,27.41,20100.0,24.3021,24.3109,24.2489,24.2755,20100.0
2009-07-10 13:25:00,27.4,27.41,27.37,27.38,16400.0,24.2666,24.2755,24.2401,24.2489,16400.0
2009-07-10 13:30:00,27.38,27.42,27.38,27.42,6000.0,24.2489,24.2844,24.2489,24.2844,6000.0
2009-07-10 13:35:00,27.41,27.45,27.41,27.42,28400.0,24.2755,24.3109,24.2755,24.2844,28400.0
2009-07-10 13:40:00,27.41,27.48,27.41,27.47,29400.0,24.2755,24.3375,24.2755,24.3286,29400.0
2009-07-10 13:45:00,27.48,27.48,27.42,27.43,18500.0,24.3375,24.3375,24.2844,24.2932,18500.0
2009-07-10 13:50:00,27.43,27.43,27.41,27.43,7600.0,24.2932,24.2932,24.2755,24.2932,7600.0
2009-07-10 13:55:00,27.43,27.45,27.43,27.45,11400.0,24.2932,24.3109,24.2932,24.3109,11400.0
2009-07-10 14:00:00,27.45,27.47,27.41,27.43,32100.0,24.3109,24.3286,24.2755,24.2932,32100.0
2009-07-10 14:05:00,27.42,27.43,27.42,27.42,6500.0,24.2844,24.2932,24.2844,24.2844,6500.0
2009-07-10 14:10:00,27.41,27.42,27.39,27.41,9600.0,24.2755,24.2844,24.2578,24.2755,9600.0
2009-07-10 14:15:00,27.4,27.43,27.38,27.43,22100.0,24.2666,24.2932,24.2489,24.2932,22100.0
2009-07-10 14:20:00,27.43,27.44,27.36,27.37,21100.0,24.2932,24.3021,24.2312,24.2401,21100.0
2009-07-10 14:25:00,27.38,27.41,27.37,27.41,20000.0,24.2489,24.2755,24.2401,24.2755,20000.0
2009-07-10 14:30:00,27.41,27.43,27.38,27.38,18200.0,24.2755,24.2932,24.2489,24.2489,18200.0
2009-07-10 14:35:00,27.39,27.43,27.39,27.4,14100.0,24.2578,24.2932,24.2578,24.2666,14100.0
2009-07-10 14:40:00,27.39,27.44,27.39,27.39,16700.0,24.2578,24.3021,24.2578,24.2578,16700.0
2009-07-10 14:45:00,27.38,27.4,27.37,27.4,12300.0,24.2489,24.2666,24.2401,24.2666,12300.0
2009-07-10 14:50:00,27.4,27.44,27.37,27.38,22000.0,24.2666,24.3021,24.2401,24.2489,22000.0
2009-07-10 14:55:00,27.39,27.42,27.38,27.39,23800.0,24.2578,24.2844,24.2489,24.2578,23800.0
2009-07-10 15:00:00,27.39,27.43,27.37,27.4,33600.0,24.2578,24.2932,24.2401,24.2666,33600.0
2009-07-10 15:05:00,27.39,27.42,27.37,27.38,30200.0,24.2578,24.2844,24.2401,24.2489,30200.0
2009-07-10 15:10:00,27.37,27.43,27.37,27.41,28800.0,24.2401,24.2932,24.2401,24.2755,28800.0
2009-07-10 15:15:00,27.42,27.46,27.41,27.46,23400.0,24.2844,24.3198,24.2755,24.3198,23400.0
2009-07-10 15:20:00,27.46,27.47,27.39,27.4,32700.0,24.3198,24.3286,24.2578,24.2666,32700.0
2009-07-10 15:25:00,27.4,27.45,27.39,27.44,35500.0,24.2666,24.3109,24.2578,24.3021,35500.0
2009-07-10 15:30:00,27.44,27.45,27.41,27.42,27200.0,24.3021,24.3109,24.2755,24.2844,27200.0
2009-07-10 15:35:00,27.42,27.44,27.4,27.42,54300.0,24.2844,24.3021,24.2666,24.2844,54300.0
2009-07-10 15:40:00,27.43,27.44,27.37,27.4,74100.0,24.2932,24.3021,24.2401,24.2666,74100.0
2009-07-10 15:45:00,27.4,27.48,27.4,27.45,73100.0,24.2666,24.3375,24.2666,24.3109,73100.0
2009-07-10 15:50:00,27.46,27.48,27.41,27.44,82700.0,24.3198,24.3375,24.2755,24.3021,82700.0
2009-07-10 15:55:00,27.43,27.47,27.39,27.47,203800.0,24.2932,24.3286,24.2578,24.3286,203800.0
2009-07-13 09:30:00,27.41,27.43,27.16,27.34,46100.0,24.2755,24.2932,24.0541,24.2135,46100.0
2009-07-13 09:35:00,27.31,27.34,27.1,27.12,30700.0,24.1869,24.2135,24.001,24.0187,30700.0
2009-07-13 09:40:00,27.16,27.16,27.06,27.14,24900.0,24.0541,24.0541,23.9655,24.0364,24900.0
2009-07-13 09:45:00,27.14,27.16,27.01,27.05,60300.0,24.0364,24.0541,23.9212,23.9567,60300.0
2009-07-13 09:50:00,27.05,27.07,26.94,26.99,62400.0,23.9567,23.9744,23.8593,23.9035,62400.0
2009-07-13 09:55:00,26.99,27.06,26.96,27.04,42900.0,23.9035,23.9655,23.877,23.9478,42900.0
2009-07-13 10:00:00,27.03,27.03,26.93,26.96,50100.0,23.939,23.939,23.8504,23.877,50100.0
2009-07-13 10:05:00,26.96,27.02,26.96,26.98,42000.0,23.877,23.9301,23.877,23.8947,42000.0
2009-07-13 10:10:00,26.98,27.05,26.97,27.04,19200.0,23.8947,23.9567,23.8858,23.9478,19200.0
2009-07-13 10:15:00,27.05,27.06,26.99,27.06,56600.0,23.9567,23.9655,23.9035,23.9655,56600.0
2009-07-13 10:20:00,27.06,27.1,27.03,27.09,62300.0,23.9655,24.001,23.939,23.9921,62300.0
2009-07-13 10:25:00,27.1,27.15,27.08,27.1,55700.0,24.001,24.0452,23.9832,24.001,55700.0
2009-07-13 10:30:00,27.11,27.15,27.1,27.13,54300.0,24.0098,24.0452,24.001,24.0275,54300.0
2009-07-13 10:35:00,27.13,27.2,27.12,27.18,71000.0,24.0275,24.0895,24.0187,24.0718,71000.0
2009-07-13 10:40:00,27.17,27.22,27.14,27.14,45300.0,24.0629,24.1072,24.0364,24.0364,45300.0
2009-07-13 10:45:00,27.14,27.21,27.14,27.18,55000.0,24.0364,24.0984,24.0364,24.0718,55000.0
2009-07-13 10:50:00,27.18,27.2,27.18,27.19,22400.0,24.0718,24.0895,24.0718,24.0807,22400.0
2009-07-13 10:55:00,27.18,27.3,27.17,27.3,79300.0,24.0718,24.1781,24.0629,24.1781,79300.0
2009-07-13 11:00:00,27.3,27.36,27.29,27.33,43000.0,24.1781,24.2312,24.1692,24.2047,43000.0
2009-07-13 11:05:00,27.33,27.35,27.32,27.35,12000.0,24.2047,24.2224,24.1958,24.2224,12000.0
2009-07-13 11:10:00,27.34,27.38,27.34,27.37,22700.0,24.2135,24.2489,24.2135,24.2401,22700.0
2009-07-13 11:15:00,27.36,27.38,27.36,27.38,17400.0,24.2312,24.2489,24.2312,24.2489,17400.0
2009-07-13 11:20:00,27.38,27.42,27.36,27.38,17400.0,24.2489,24.2844,24.2312,24.2489,17400.0
2009-07-13 11:25:00,27.39,27.39,27.33,27.38,22800.0,24.2578,24.2578,24.2047,24.2489,22800.0
2009-07-13 11:30:00,27.38,27.5,27.37,27.48,77300.0,24.2489,24.3552,24.2401,24.3375,77300.0
2009-07-13 11:35:00,27.48,27.57,27.48,27.52,39100.0,24.3375,24.4172,24.3375,24.3729,39100.0
2009-07-13 11:40:00,27.53,27.57,27.52,27.57,20800.0,24.3818,24.4172,24.3729,24.4172,20800.0
2009-07-13 11:45:00,27.57,27.64,27.57,27.59,33200.0,24.4172,24.4792,24.4172,24.4349,33200.0
2009-07-13 11:50:00,27.59,27.63,27.58,27.58,15800.0,24.4349,24.4703,24.4261,24.4261,15800.0
2009-07-13 11:55:00,27.59,27.63,27.58,27.62,6900.0,24.4349,24.4703,24.4261,24.4615,6900.0
2009-07-13 12:00:00,27.61,27.63,27.59,27.6,19600.0,24.4526,24.4703,24.4349,24.4438,19600.0
2009-07-13 12:05:00,27.6,27.61,27.57,27.57,17200.0,24.4438,24.4526,24.4172,24.4172,17200.0
2009-07-13 12:10:00,27.56,27.58,27.54,27.55,11900.0,24.4084,24.4261,24.3906,24.3995,11900.0
2009-07-13 12:15:00,27.55,27.55,27.52,27.52,21000.0,24.3995,24.3995,24.3729,24.3729,21000.0
2009-07-13 12:20:00,27.52,27.52,27.48,27.49,16600.0,24.3729,24.3729,24.3375,24.3464,16600.0
2009-07-13 12:25:00,27.49,27.5,27.47,27.48,29200.0,24.3464,24.3552,24.3286,24.3375,29200.0
2009-07-13 12:30:00,27.48,27.5,27.47,27.49,37800.0,24.3375,24.3552,24.3286,24.3464,37800.0
2009-07-13 12:35:00,27.48,27.49,27.48,27.49,33500.0,24.3375,24.3464,24.3375,24.3464,33500.0
2009-07-13 12:40:00,27.49,27.56,27.48,27.56,45100.0,24.3464,24.4084,24.3375,24.4084,45100.0
2009-07-13 12:45:00,27.57,27.58,27.56,27.56,13100.0,24.4172,24.4261,24.4084,24.4084,13100.0
2009-07-13 12:50:00,27.56,27.57,27.54,27.56,18700.0,24.4084,24.4172,24.3906,24.4084,18700.0
2009-07-13 12:55:00,27.56,27.56,27.52,27.55,15300.0,24.4084,24.4084,24.3729,24.3995,15300.0
2009-07-13 13:00:00,27.55,27.58,27.54,27.58,16100.0,24.3995,24.4261,24.3906,24.4261,16100.0
2009-07-13 13:05:00,27.57,27.6,27.57,27.6,5200.0,24.4172,24.4438,24.4172,24.4438,5200.0
2009-07-13 13:10:00,27.59,27.62,27.58,27.59,30800.0,24.4349,24.4615,24.4261,24.4349,30800.0
2009-07-13 13:15:00,27.6,27.65,27.59,27.64,14600.0,24.4438,24.4881,24.4349,24.4792,14600.0
2009-07-13 13:20:00,27.64,27.68,27.64,27.67,25600.0,24.4792,24.5146,24.4792,24.5058,25600.0
2009-07-13 13:25:00,27.67,27.67,27.65,27.65,6300.0,24.5058,24.5058,24.4881,24.4881,6300.0
2009-07-13 13:30:00,27.66,27.67,27.63,27.64,13600.0,24.4969,24.5058,24.4703,24.4792,13600.0
2009-07-13 13:35:00,27.64,27.67,27.64,27.65,38400.0,24.4792,24.5058,24.4792,24.4881,38400.0
2009-07-13 13:40:00,27.66,27.69,27.65,27.68,18900.0,24.4969,24.5235,24.4881,24.5146,18900.0
2009-07-13 13:45:00,27.68,27.72,27.68,27.7,44700.0,24.5146,24.5501,24.5146,24.5323,44700.0
2009-07-13 13:50:00,27.69,27.7,27.67,27.69,25900.0,24.5235,24.5323,24.5058,24.5235,25900.0
2009-07-13 13:55:00,27.69,27.69,27.66,27.68,18400.0,24.5235,24.5235,24.4969,24.5146,18400.0
2009-07-13 14:00:00,27.69,27.71,27.68,27.71,43800.0,24.5235,24.5412,24.5146,24.5412,43800.0
2009-07-13 14:05:00,27.71,27.74,27.7,27.71,23800.0,24.5412,24.5678,24.5323,24.5412,23800.0
2009-07-13 14:10:00,27.71,27.75,27.71,27.71,21400.0,24.5412,24.5766,24.5412,24.5412,21400.0
2009-07-13 14:15:00,27.72,27.73,27.71,27.72,4800.0,24.5501,24.5589,24.5412,24.5501,4800.0
2009-07-13 14:20:00,27.72,27.8,27.72,27.77,37500.0,24.5501,24.6209,24.5501,24.5943,37500.0
2009-07-13 14:25:00,27.77,27.77,27.74,27.76,14200.0,24.5943,24.5943,24.5678,24.5855,14200.0
2009-07-13 14:30:00,27.77,27.78,27.73,27.76,26500.0,24.5943,24.6032,24.5589,24.5855,26500.0
2009-07-13 14:35:00,27.75,27.8,27.75,27.76,29400.0,24.5766,24.6209,24.5766,24.5855,29400.0
2009-07-13 14:40:00,27.77,27.78,27.76,27.77,35300.0,24.5943,24.6032,24.5855,24.5943,35300.0
2009-07-13 14:45:00,27.77,27.79,27.77,27.79,32900.0,24.5943,24.612,24.5943,24.612,32900.0
2009-07-13 14:50:00,27.78,27.79,27.76,27.76,50500.0,24.6032,24.612,24.5855,24.5855,50500.0
2009-07-13 14:55:00,27.76,27.79,27.74,27.78,30000.0,24.5855,24.612,24.5678,24.6032,30000.0
2009-07-13 15:00:00,27.78,27.79,27.74,27.74,50400.0,24.6032,24.612,24.5678,24.5678,50400.0
2009-07-13 15:05:00,27.75,27.8,27.74,27.79,44400.0,24.5766,24.6209,24.5678,24.612,44400.0
2009-07-13 15:10:00,27.79,27.81,27.77,27.77,32900.0,24.612,24.6298,24.5943,24.5943,32900.0
2009-07-13 15:15:00,27.77,27.77,27.74,27.76,22000.0,24.5943,24.5943,24.5678,24.5855,22000.0
2009-07-13 15:20:00,27.75,27.75,27.73,27.74,18200.0,24.5766,24.5766,24.5589,24.5678,18200.0
2009-07-13 15:25:00,27.73,27.74,27.7,27.7,19200.0,24.5589,24.5678,24.5323,24.5323,19200.0
2009-07-13 15:30:00,27.7,27.76,27.68,27.73,40600.0,24.5323,24.5855,24.5146,24.5589,40600.0
2009-07-13 15:35:00,27.73,27.74,27.7,27.72,36600.0,24.5589,24.5678,24.5323,24.5501,36600.0
2009-07-13 15:40:00,27.72,27.78,27.72,27.77,49100.0,24.5501,24.6032,24.5501,24.5943,49100.0
2009-07-13 15:45:00,27.76,27.77,27.69,27.72,55000.0,24.5855,24.5943,24.5235,24.5501,55000.0
2009-07-13 15:50:00,27.72,27.81,27.72,27.75,66000.0,24.5501,24.6298,24.5501,24.5766,66000.0
2009-07-13 15:55:00,27.76,27.78,27.71,27.78,100500.0,24.5855,24.6032,24.5412,24.6032,100500.0
2009-07-14 09:30:00,27.65,27.72,27.58,27.69,35300.0,24.4881,24.5501,24.4261,24.5235,35300.0
2009-07-14 09:35:00,27.7,27.78,27.45,27.59,97300.0,24.5323,24.6032,24.3109,24.4349,97300.0
2009-07-14 09:40:00,27.58,27.6,27.47,27.5,50700.0,24.4261,24.4438,24.3286,24.3552,50700.0
2009-07-14 09:45:00,27.5,27.53,27.47,27.49,29900.0,24.3552,24.3818,24.3286,24.3464,29900.0
2009-07-14 09:50:00,27.48,27.52,27.43,27.49,22800.0,24.3375,24.3729,24.2932,24.3464,22800.0
2009-07-14 09:55:00,27.49,27.51,27.45,27.5,37900.0,24.3464,24.3641,24.3109,24.3552,37900.0
2009-07-14 10:00:00,27.49,27.55,27.46,27.5,75800.0,24.3464,24.3995,24.3198,24.3552,75800.0
2009-07-14 10:05:00,27.5,27.55,27.49,27.52,93700.0,24.3552,24.3995,24.3464,24.3729,93700.0
2009-07-14 10:10:00,27.52,27.54,27.49,27.5,30900.0,24.3729,24.3906,24.3464,24.3552,30900.0
2009-07-14 10:15:00,27.51,27.55,27.49,27.51,27900.0,24.3641,24.3995,24.3464,24.3641,27900.0
2009-07-14 10:20:00,27.51,27.52,27.46,27.49,63500.0,24.3641,24.3729,24.3198,24.3464,63500.0
2009-07-14 10:25:00,27.49,27.5,27.42,27.44,26800.0,24.3464,24.3552,24.2844,24.3021,26800.0
2009-07-14 10:30:00,27.46,27.5,27.45,27.47,26700.0,24.3198,24.3552,24.3109,24.3286,26700.0
2009-07-14 10:35:00,27.47,27.52,27.44,27.49,35700.0,24.3286,24.3729,24.3021,24.3464,35700.0
2009-07-14 10:40:00,27.49,27.51,27.47,27.48,50900.0,24.3464,24.3641,24.3286,24.3375,50900.0
2009-07-14 10:45:00,27.48,27.51,27.46,27.51,19400.0,24.3375,24.3641,24.3198,24.3641,19400.0
2009-07-14 10:50:00,27.52,27.54,27.49,27.5,22000.0,24.3729,24.3906,24.3464,24.3552,22000.0
2009-07-14 10:55:00,27.5,27.54,27.48,27.51,38600.0,24.3552,24.3906,24.3375,24.3641,38600.0
2009-07-14 11:00:00,27.51,27.53,27.5,27.53,14200.0,24.3641,24.3818,24.3552,24.3818,14200.0
2009-07-14 11:05:00,27.53,27.58,27.52,27.57,40100.0,24.3818,24.4261,24.3729,24.4172,40100.0
2009-07-14 11:10:00,27.57,27.62,27.56,27.62,13200.0,24.4172,24.4615,24.4084,24.4615,13200.0
2009-07-14 11:15:00,27.62,27.67,27.61,27.64,28700.0,24.4615,24.5058,24.4526,24.4792,28700.0
2009-07-14 11:20:00,27.64,27.66,27.63,27.64,22500.0,24.4792,24.4969,24.4703,24.4792,22500.0
2009-07-14 11:25:00,27.63,27.66,27.59,27.61,71900.0,24.4703,24.4969,24.4349,24.4526,71900.0
2009-07-14 11:30:00,27.61,27.65,27.58,27.63,51100.0,24.4526,24.4881,24.4261,24.4703,51100.0
2009-07-14 11:35:00,27.63,27.64,27.58,27.6,27600.0,24.4703,24.4792,24.4261,24.4438,27600.0
2009-07-14 11:40:00,27.59,27.6,27.55,27.58,26500.0,24.4349,24.4438,24.3995,24.4261,26500.0
2009-07-14 11:45:00,27.58,27.61,27.56,27.6,14500.0,24.4261,24.4526,24.4084,24.4438,14500.0
2009-07-14 11:50:00,27.61,27.63,27.61,27.63,8800.0,24.4526,24.4703,24.4526,24.4703,8800.0
2009-07-14 11:55:00,27.63,27.63,27.62,27.62,12500.0,24.4703,24.4703,24.4615,24.4615,12500.0
2009-07-14 12:00:00,27.63,27.63,27.61,27.61,16200.0,24.4703,24.4703,24.4526,24.4526,16200.0
2009-07-14 12:05:00,27.61,27.61,27.59,27.6,24500.0,24.4526,24.4526,24.4349,24.4438,24500.0
2009-07-14 12:10:00,27.6,27.61,27.59,27.61,30600.0,24.4438,24.4526,24.4349,24.4526,30600.0
2009-07-14 12:15:00,27.61,27.61,27.6,27.6,11800.0,24.4526,24.4526,24.4438,24.4438,11800.0
2009-07-14 12:20:00,27.6,27.6,27.55,27.56,16700.0,24.4438,24.4438,24.3995,24.4084,16700.0
2009-07-14 12:25:00,27.56,27.6,27.56,27.6,12400.0,24.4084,24.4438,24.4084,24.4438,12400.0
2009-07-14 12:30:00,27.6,27.6,27.58,27.58,16500.0,24.4438,24.4438,24.4261,24.4261,16500.0
2009-07-14 12:35:00,27.59,27.6,27.58,27.6,15400.0,24.4349,24.4438,24.4261,24.4438,15400.0
2009-07-14 12:40:00,27.61,27.61,27.6,27.6,12300.0,24.4526,24.4526,24.4438,24.4438,12300.0
2009-07-14 12:45:00,27.6,27.62,27.59,27.61,21400.0,24.4438,24.4615,24.4349,24.4526,21400.0
2009-07-14 12:50:00,27.61,27.63,27.6,27.6,14900.0,24.4526,24.4703,24.4438,24.4438,14900.0
2009-07-14 12:55:00,27.6,27.61,27.6,27.61,9100.0,24.4438,24.4526,24.4438,24.4526,9100.0
2009-07-14 13:00:00,27.6,27.64,27.6,27.63,44200.0,24.4438,24.4792,24.4438,24.4703,44200.0
2009-07-14 13:05:00,27.64,27.65,27.59,27.6,25900.0,24.4792,24.4881,24.4349,24.4438,25900.0
2009-07-14 13:10:00,27.59,27.6,27.58,27.59,36700.0,24.4349,24.4438,24.4261,24.4349,36700.0
2009-07-14 13:15:00,27.59,27.59,27.56,27.57,10500.0,24.4349,24.4349,24.4084,24.4172,10500.0
2009-07-14 13:20:00,27.57,27.6,27.57,27.6,6200.0,24.4172,24.4438,24.4172,24.4438,6200.0
2009-07-14 13:25:00,27.6,27.61,27.59,27.59,34500.0,24.4438,24.4526,24.4349,24.4349,34500.0
2009-07-14 13:30:00,27.6,27.6,27.59,27.59,9800.0,24.4438,24.4438,24.4349,24.4349,9800.0
2009-07-14 13:35:00,27.59,27.6,27.57,27.57,29200.0,24.4349,24.4438,24.4172,24.4172,29200.0
2009-07-14 13:40:00,27.56,27.59,27.55,27.59,6500.0,24.4084,24.4349,24.3995,24.4349,6500.0
2009-07-14 13:45:00,27.58,27.6,27.58,27.59,27600.0,24.4261,24.4438,24.4261,24.4349,27600.0
2009-07-14 13:50:00,27.6,27.6,27.58,27.6,29300.0,24.4438,24.4438,24.4261,24.4438,29300.0
2009-07-14 13:55:00,27.6,27.6,27.59,27.59,9400.0,24.4438,24.4438,24.4349,24.4349,9400.0
2009-07-14 14:00:00,27.6,27.6,27.56,27.56,39900.0,24.4438,24.4438,24.4084,24.4084,39900.0
2009-07-14 14:05:00,27.56,27.58,27.55,27.57,15100.0,24.4084,24.4261,24.3995,24.4172,15100.0
2009-07-14 14:10:00,27.57,27.61,27.56,27.59,34400.0,24.4172,24.4526,24.4084,24.4349,34400.0
2009-07-14 14:15:00,27.59,27.61,27.58,27.6,31000.0,24.4349,24.4526,24.4261,24.4438,31000.0
2009-07-14 14:20:00,27.6,27.64,27.59,27.64,21700.0,24.4438,24.4792,24.4349,24.4792,21700.0
2009-07-14 14:25:00,27.63,27.64,27.59,27.6,26200.0,24.4703,24.4792,24.4349,24.4438,26200.0
2009-07-14 14:30:00,27.59,27.65,27.58,27.61,31600.0,24.4349,24.4881,24.4261,24.4526,31600.0
2009-07-14 14:35:00,27.61,27.64,27.61,27.64,18200.0,24.4526,24.4792,24.4526,24.4792,18200.0
2009-07-14 14:40:00,27.63,27.66,27.62,27.64,27300.0,24.4703,24.4969,24.4615,24.4792,27300.0
2009-07-14 14:45:00,27.64,27.68,27.62,27.65,39300.0,24.4792,24.5146,24.4615,24.4881,39300.0
2009-07-14 14:50:00,27.65,27.67,27.63,27.66,18100.0,24.4881,24.5058,24.4703,24.4969,18100.0
2009-07-14 14:55:00,27.67,27.68,27.64,27.68,25700.0,24.5058,24.5146,24.4792,24.5146,25700.0
2009-07-14 15:00:00,27.67,27.69,27.65,27.67,25200.0,24.5058,24.5235,24.4881,24.5058,25200.0
2009-07-14 15:05:00,27.67,27.67,27.63,27.63,27900.0,24.5058,24.5058,24.4703,24.4703,27900.0
2009-07-14 15:10:00,27.64,27.65,27.6,27.61,62900.0,24.4792,24.4881,24.4438,24.4526,62900.0
2009-07-14 15:15:00,27.62,27.63,27.6,27.61,37400.0,24.4615,24.4703,24.4438,24.4526,37400.0
2009-07-14 15:20:00,27.61,27.61,27.57,27.59,61400.0,24.4526,24.4526,24.4172,24.4349,61400.0
2009-07-14 15:25:00,27.59,27.61,27.57,27.58,38300.0,24.4349,24.4526,24.4172,24.4261,38300.0
2009-07-14 15:30:00,27.58,27.59,27.55,27.56,123300.0,24.4261,24.4349,24.3995,24.4084,123300.0
2009-07-14 15:35:00,27.56,27.57,27.54,27.56,73900.0,24.4084,24.4172,24.3906,24.4084,73900.0
2009-07-14 15:40:00,27.57,27.58,27.5,27.52,224300.0,24.4172,24.4261,24.3552,24.3729,224300.0
2009-07-14 15:45:00,27.52,27.52,27.46,27.48,160000.0,24.3729,24.3729,24.3198,24.3375,160000.0
2009-07-14 15:50:00,27.48,27.55,27.48,27.53,178900.0,24.3375,24.3995,24.3375,24.3818,178900.0
2009-07-14 15:55:00,27.54,27.55,27.49,27.55,305700.0,24.3906,24.3995,24.3464,24.3995,305700.0
2009-07-15 09:30:00,27.66,27.94,27.44,27.93,97200.0,24.4969,24.7449,24.3021,24.736,97200.0
2009-07-15 09:35:00,27.94,27.98,27.88,27.97,28800.0,24.7449,24.7803,24.6918,24.7715,28800.0
2009-07-15 09:40:00,27.97,28.08,27.97,28.08,70500.0,24.7715,24.8689,24.7715,24.8689,70500.0
2009-07-15 09:45:00,28.08,28.08,28.0,28.03,26100.0,24.8689,24.8689,24.798,24.8246,26100.0
2009-07-15 09:50:00,28.03,28.05,27.96,28.0,22900.0,24.8246,24.8423,24.7626,24.798,22900.0
2009-07-15 09:55:00,28.0,28.03,27.91,27.93,65500.0,24.798,24.8246,24.7183,24.736,65500.0
2009-07-15 10:00:00,27.92,28.02,27.92,28.0,24100.0,24.7272,24.8157,24.7272,24.798,24100.0
2009-07-15 10:05:00,28.01,28.06,28.0,28.03,31100.0,24.8069,24.8512,24.798,24.8246,31100.0
2009-07-15 10:10:00,28.04,28.09,28.01,28.09,33400.0,24.8335,24.8777,24.8069,24.8777,33400.0
2009-07-15 10:15:00,28.09,28.11,28.06,28.07,31800.0,24.8777,24.8955,24.8512,24.86,31800.0
2009-07-15 10:20:00,28.07,28.15,28.07,28.15,58400.0,24.86,24.9309,24.86,24.9309,58400.0
2009-07-15 10:25:00,28.16,28.19,28.14,28.18,30300.0,24.9397,24.9663,24.922,24.9575,30300.0
2009-07-15 10:30:00,28.18,28.21,28.16,28.16,37800.0,24.9575,24.984,24.9397,24.9397,37800.0
2009-07-15 10:35:00,28.16,28.21,28.14,28.2,16300.0,24.9397,24.984,24.922,24.9752,16300.0
2009-07-15 10:40:00,28.2,28.23,28.18,28.22,31100.0,24.9752,25.0017,24.9575,24.9929,31100.0
2009-07-15 10:45:00,28.22,28.24,28.22,28.22,16800.0,24.9929,25.0106,24.9929,24.9929,16800.0
2009-07-15 10:50:00,28.23,28.23,28.22,28.23,14200.0,25.0017,25.0017,24.9929,25.0017,14200.0
2009-07-15 10:55:00,28.22,28.24,28.22,28.24,14700.0,24.9929,25.0106,24.9929,25.0106,14700.0
2009-07-15 11:00:00,28.24,28.27,28.23,28.27,28600.0,25.0106,25.0372,25.0017,25.0372,28600.0
2009-07-15 11:05:00,28.27,28.3,28.26,28.27,25200.0,25.0372,25.0637,25.0283,25.0372,25200.0
2009-07-15 11:10:00,28.27,28.3,28.27,28.27,19200.0,25.0372,25.0637,25.0372,25.0372,19200.0
2009-07-15 11:15:00,28.27,28.34,28.27,28.34,33700.0,25.0372,25.0992,25.0372,25.0992,33700.0
2009-07-15 11:20:00,28.33,28.35,28.3,28.3,34800.0,25.0903,25.108,25.0637,25.0637,34800.0
2009-07-15 11:25:00,28.31,28.35,28.24,28.24,28400.0,25.0726,25.108,25.0106,25.0106,28400.0
2009-07-15 11:30:00,28.24,28.27,28.19,28.27,35000.0,25.0106,25.0372,24.9663,25.0372,35000.0
2009-07-15 11:35:00,28.27,28.28,28.2,28.21,27900.0,25.0372,25.046,24.9752,24.984,27900.0
2009-07-15 11:40:00,28.21,28.22,28.19,28.22,6500.0,24.984,24.9929,24.9663,24.9929,6500.0
2009-07-15 11:45:00,28.21,28.22,28.19,28.21,11800.0,24.984,24.9929,24.9663,24.984,11800.0
2009-07-15 11:50:00,28.22,28.25,28.22,28.24,13100.0,24.9929,25.0194,24.9929,25.0106,13100.0
2009-07-15 11:55:00,28.24,28.24,28.18,28.19,24900.0,25.0106,25.0106,24.9575,24.9663,24900.0
2009-07-15 12:00:00,28.19,28.22,28.18,28.22,12500.0,24.9663,24.9929,24.9575,24.9929,12500.0
2009-07-15 12:05:00,28.22,28.22,28.18,28.21,11000.0,24.9929,24.9929,24.9575,24.984,11000.0
2009-07-15 12:10:00,28.21,28.23,28.2,28.21,28700.0,24.984,25.0017,24.9752,24.984,28700.0
2009-07-15 12:15:00,28.21,28.25,28.2,28.24,11800.0,24.984,25.0194,24.9752,25.0106,11800.0
2009-07-15 12:20:00,28.24,28.24,28.22,28.22,9000.0,25.0106,25.0106,24.9929,24.9929,9000.0
2009-07-15 12:25:00,28.22,28.23,28.22,28.23,3400.0,24.9929,25.0017,24.9929,25.0017,3400.0
2009-07-15 12:30:00,28.22,28.28,28.22,28.25,21500.0,24.9929,25.046,24.9929,25.0194,21500.0
2009-07-15 12:35:00,28.25,28.25,28.23,28.23,7100.0,25.0194,25.0194,25.0017,25.0017,7100.0
2009-07-15 12:40:00,28.22,28.23,28.21,28.22,13100.0,24.9929,25.0017,24.984,24.9929,13100.0
2009-07-15 12:45:00,28.22,28.24,28.22,28.23,10800.0,24.9929,25.0106,24.9929,25.0017,10800.0
2009-07-15 12:50:00,28.24,28.26,28.23,28.25,16300.0,25.0106,25.0283,25.0017,25.0194,16300.0
2009-07-15 12:55:00,28.25,28.26,28.23,28.25,9200.0,25.0194,25.0283,25.0017,25.0194,9200.0
2009-07-15 13:00:00,28.25,28.26,28.24,28.25,8000.0,25.0194,25.0283,25.0106,25.0194,8000.0
2009-07-15 13:05:00,28.25,28.27,28.24,28.25,13000.0,25.0194,25.0372,25.0106,25.0194,13000.0
2009-07-15 13:10:00,28.25,28.26,28.21,28.21,10700.0,25.0194,25.0283,24.984,24.984,10700.0
2009-07-15 13:15:00,28.21,28.24,28.2,28.21,14800.0,24.984,25.0106,24.9752,24.984,14800.0
2009-07-15 13:20:00,28.2,28.24,28.2,28.22,13400.0,24.9752,25.0106,24.9752,24.9929,13400.0
2009-07-15 13:25:00,28.22,28.26,28.22,28.26,13300.0,24.9929,25.0283,24.9929,25.0283,13300.0
2009-07-15 13:30:00,28.26,28.27,28.24,28.24,10200.0,25.0283,25.0372,25.0106,25.0106,10200.0
2009-07-15 13:35:00,28.24,28.28,28.24,28.28,16800.0,25.0106,25.046,25.0106,25.046,16800.0
2009-07-15 13:40:00,28.27,28.29,28.24,28.28,23600.0,25.0372,25.0549,25.0106,25.046,23600.0
2009-07-15 13:45:00,28.28,28.28,28.25,28.26,21500.0,25.046,25.046,25.0194,25.0283,21500.0
2009-07-15 13:50:00,28.25,28.3,28.24,28.3,49700.0,25.0194,25.0637,25.0106,25.0637,49700.0
2009-07-15 13:55:00,28.3,28.3,28.27,28.27,14600.0,25.0637,25.0637,25.0372,25.0372,14600.0
2009-07-15 14:00:00,28.27,28.27,28.22,28.25,17300.0,25.0372,25.0372,24.9929,25.0194,17300.0
2009-07-15 14:05:00,28.25,28.29,28.23,28.24,26300.0,25.0194,25.0549,25.0017,25.0106,26300.0
2009-07-15 14:10:00,28.23,28.27,28.22,28.27,24900.0,25.0017,25.0372,24.9929,25.0372,24900.0
2009-07-15 14:15:00,28.26,28.29,28.25,28.25,31400.0,25.0283,25.0549,25.0194,25.0194,31400.0
2009-07-15 14:20:00,28.25,28.3,28.24,28.3,26600.0,25.0194,25.0637,25.0106,25.0637,26600.0
2009-07-15 14:25:00,28.3,28.3,28.25,28.29,27500.0,25.0637,25.0637,25.0194,25.0549,27500.0
2009-07-15 14:30:00,28.3,28.33,28.29,28.3,31000.0,25.0637,25.0903,25.0549,25.0637,31000.0
2009-07-15 14:35:00,28.31,28.31,28.27,28.28,17400.0,25.0726,25.0726,25.0372,25.046,17400.0
2009-07-15 14:40:00,28.28,28.32,28.27,28.28,28200.0,25.046,25.0814,25.0372,25.046,28200.0
2009-07-15 14:45:00,28.28,28.38,28.27,28.38,43400.0,25.046,25.1346,25.0372,25.1346,43400.0
2009-07-15 14:50:00,28.37,28.38,28.34,28.36,17700.0,25.1257,25.1346,25.0992,25.1169,17700.0
2009-07-15 14:55:00,28.35,28.4,28.34,28.4,26900.0,25.108,25.1523,25.0992,25.1523,26900.0
2009-07-15 15:00:00,28.4,28.44,28.38,28.41,128800.0,25.1523,25.1877,25.1346,25.1611,128800.0
2009-07-15 15:05:00,28.41,28.48,28.4,28.47,83700.0,25.1611,25.2231,25.1523,25.2143,83700.0
2009-07-15 15:10:00,28.46,28.48,28.38,28.41,64200.0,25.2054,25.2231,25.1346,25.1611,64200.0
2009-07-15 15:15:00,28.42,28.45,28.41,28.44,37400.0,25.17,25.1966,25.1611,25.1877,37400.0
2009-07-15 15:20:00,28.43,28.45,28.39,28.4,28600.0,25.1789,25.1966,25.1434,25.1523,28600.0
2009-07-15 15:25:00,28.39,28.4,28.34,28.35,28700.0,25.1434,25.1523,25.0992,25.108,28700.0
2009-07-15 15:30:00,28.35,28.39,28.34,28.39,29500.0,25.108,25.1434,25.0992,25.1434,29500.0
2009-07-15 15:35:00,28.39,28.39,28.35,28.37,39800.0,25.1434,25.1434,25.108,25.1257,39800.0
2009-07-15 15:40:00,28.38,28.39,28.35,28.37,49900.0,25.1346,25.1434,25.108,25.1257,49900.0
2009-07-15 15:45:00,28.39,28.39,28.32,28.36,50200.0,25.1434,25.1434,25.0814,25.1169,50200.0
2009-07-15 15:50:00,28.36,28.4,28.33,28.38,108000.0,25.1169,25.1523,25.0903,25.1346,108000.0
2009-07-15 15:55:00,28.38,28.4,28.34,28.38,202800.0,25.1346,25.1523,25.0992,25.1346,202800.0
2009-07-16 09:30:00,28.47,28.47,28.07,28.1,75400.0,25.2143,25.2143,24.86,24.8866,75400.0
2009-07-16 09:35:00,28.12,28.27,28.1,28.19,73500.0,24.9043,25.0372,24.8866,24.9663,73500.0
2009-07-16 09:40:00,28.2,28.24,28.05,28.07,66600.0,24.9752,25.0106,24.8423,24.86,66600.0
2009-07-16 09:45:00,28.07,28.09,28.02,28.06,97800.0,24.86,24.8777,24.8157,24.8512,97800.0
2009-07-16 09:50:00,28.06,28.1,28.04,28.07,100300.0,24.8512,24.8866,24.8335,24.86,100300.0
2009-07-16 09:55:00,28.07,28.1,28.02,28.03,74400.0,24.86,24.8866,24.8157,24.8246,74400.0
2009-07-16 10:00:00,28.04,28.04,27.86,27.88,124500.0,24.8335,24.8335,24.674,24.6918,124500.0
2009-07-16 10:05:00,27.88,27.9,27.84,27.85,161600.0,24.6918,24.7095,24.6563,24.6652,161600.0
2009-07-16 10:10:00,27.85,27.86,27.79,27.85,107700.0,24.6652,24.674,24.612,24.6652,107700.0
2009-07-16 10:15:00,27.85,27.88,27.81,27.84,67500.0,24.6652,24.6918,24.6298,24.6563,67500.0
2009-07-16 10:20:00,27.85,27.86,27.8,27.83,100300.0,24.6652,24.674,24.6209,24.6475,100300.0
2009-07-16 10:25:00,27.84,27.95,27.83,27.89,101300.0,24.6563,24.7538,24.6475,24.7006,101300.0
2009-07-16 10:30:00,27.89,27.93,27.88,27.9,58800.0,24.7006,24.736,24.6918,24.7095,58800.0
2009-07-16 10:35:00,27.91,27.93,27.87,27.87,96500.0,24.7183,24.736,24.6829,24.6829,96500.0
2009-07-16 10:40:00,27.87,27.95,27.86,27.89,63800.0,24.6829,24.7538,24.674,24.7006,63800.0
2009-07-16 10:45:00,27.9,27.92,27.88,27.89,35400.0,24.7095,24.7272,24.6918,24.7006,35400.0
2009-07-16 10:50:00,27.9,27.93,27.89,27.9,33300.0,24.7095,24.736,24.7006,24.7095,33300.0
2009-07-16 10:55:00,27.9,27.9,27.86,27.86,43800.0,24.7095,24.7095,24.674,24.674,43800.0
2009-07-16 11:00:00,27.87,27.9,27.86,27.9,19200.0,24.6829,24.7095,24.674,24.7095,19200.0
2009-07-16 11:05:00,27.9,27.91,27.88,27.9,71500.0,24.7095,24.7183,24.6918,24.7095,71500.0
2009-07-16 11:10:00,27.89,27.92,27.86,27.86,48600.0,24.7006,24.7272,24.674,24.674,48600.0
2009-07-16 11:15:00,27.87,27.88,27.79,27.84,42000.0,24.6829,24.6918,24.612,24.6563,42000.0
2009-07-16 11:20:00,27.84,27.87,27.84,27.85,25100.0,24.6563,24.6829,24.6563,24.6652,25100.0
2009-07-16 11:25:00,27.86,27.89,27.84,27.88,11500.0,24.674,24.7006,24.6563,24.6918,11500.0
2009-07-16 11:30:00,27.88,27.9,27.87,27.88,19300.0,24.6918,24.7095,24.6829,24.6918,19300.0
2009-07-16 11:35:00,27.89,27.9,27.86,27.9,26300.0,24.7006,24.7095,24.674,24.7095,26300.0
2009-07-16 11:40:00,27.9,27.9,27.89,27.9,10200.0,24.7095,24.7095,24.7006,24.7095,10200.0
2009-07-16 11:45:00,27.9,27.9,27.84,27.84,51100.0,24.7095,24.7095,24.6563,24.6563,51100.0
2009-07-16 11:50:00,27.85,27.86,27.84,27.86,10300.0,24.6652,24.674,24.6563,24.674,10300.0
2009-07-16 11:55:00,27.85,27.9,27.85,27.89,29300.0,24.6652,24.7095,24.6652,24.7006,29300.0
2009-07-16 12:00:00,27.89,27.9,27.89,27.9,15400.0,24.7006,24.7095,24.7006,24.7095,15400.0
2009-07-16 12:05:00,27.9,27.9,27.89,27.9,7000.0,24.7095,24.7095,24.7006,24.7095,7000.0
2009-07-16 12:10:00,27.9,27.9,27.88,27.89,22400.0,24.7095,24.7095,24.6918,24.7006,22400.0
2009-07-16 12:15:00,27.89,27.89,27.89,27.89,4200.0,24.7006,24.7006,24.7006,24.7006,4200.0
2009-07-16 12:20:00,27.89,27.9,27.89,27.9,14300.0,24.7006,24.7095,24.7006,24.7095,14300.0
2009-07-16 12:25:00,27.9,27.9,27.89,27.9,23600.0,24.7095,24.7095,24.7006,24.7095,23600.0
2009-07-16 12:30:00,27.89,27.9,27.88,27.89,81000.0,24.7006,24.7095,24.6918,24.7006,81000.0
2009-07-16 12:35:00,27.89,27.89,27.87,27.88,41800.0,24.7006,24.7006,24.6829,24.6918,41800.0
2009-07-16 12:40:00,27.87,27.88,27.84,27.85,46200.0,24.6829,24.6918,24.6563,24.6652,46200.0
2009-07-16 12:45:00,27.85,27.86,27.83,27.84,37700.0,24.6652,24.674,24.6475,24.6563,37700.0
2009-07-16 12:50:00,27.84,27.85,27.81,27.82,27600.0,24.6563,24.6652,24.6298,24.6386,27600.0
2009-07-16 12:55:00,27.81,27.83,27.79,27.79,26000.0,24.6298,24.6475,24.612,24.612,26000.0
2009-07-16 13:00:00,27.8,27.83,27.79,27.83,27900.0,24.6209,24.6475,24.612,24.6475,27900.0
2009-07-16 13:05:00,27.83,27.83,27.82,27.83,14400.0,24.6475,24.6475,24.6386,24.6475,14400.0
2009-07-16 13:10:00,27.83,27.84,27.82,27.82,25300.0,24.6475,24.6563,24.6386,24.6386,25300.0
2009-07-16 13:15:00,27.83,27.83,27.82,27.83,10100.0,24.6475,24.6475,24.6386,24.6475,10100.0
2009-07-16 13:20:00,27.83,27.84,27.83,27.83,11200.0,24.6475,24.6563,24.6475,24.6475,11200.0
2009-07-16 13:25:00,27.84,27.85,27.81,27.85,59500.0,24.6563,24.6652,24.6298,24.6652,59500.0
2009-07-16 13:30:00,27.85,27.85,27.82,27.82,43800.0,24.6652,24.6652,24.6386,24.6386,43800.0
2009-07-16 13:35:00,27.82,27.85,27.81,27.85,56600.0,24.6386,24.6652,24.6298,24.6652,56600.0
2009-07-16 13:40:00,27.84,27.86,27.84,27.85,86900.0,24.6563,24.674,24.6563,24.6652,86900.0
2009-07-16 13:45:00,27.86,27.88,27.85,27.87,36500.0,24.674,24.6918,24.6652,24.6829,36500.0
2009-07-16 13:50:00,27.88,27.94,27.87,27.92,39000.0,24.6918,24.7449,24.6829,24.7272,39000.0
2009-07-16 13:55:00,27.93,27.97,27.92,27.97,24100.0,24.736,24.7715,24.7272,24.7715,24100.0
2009-07-16 14:00:00,27.96,27.98,27.91,27.93,93300.0,24.7626,24.7803,24.7183,24.736,93300.0
2009-07-16 14:05:00,27.93,27.97,27.93,27.97,31100.0,24.736,24.7715,24.736,24.7715,31100.0
2009-07-16 14:10:00,27.97,27.98,27.94,27.94,63100.0,24.7715,24.7803,24.7449,24.7449,63100.0
2009-07-16 14:15:00,27.94,27.97,27.93,27.96,76900.0,24.7449,24.7715,24.736,24.7626,76900.0
2009-07-16 14:20:00,27.95,27.96,27.89,27.9,53100.0,24.7538,24.7626,24.7006,24.7095,53100.0
2009-07-16 14:25:00,27.89,27.91,27.85,27.85,119500.0,24.7006,24.7183,24.6652,24.6652,119500.0
2009-07-16 14:30:00,27.85,27.88,27.85,27.86,32700.0,24.6652,24.6918,24.6652,24.674,32700.0
2009-07-16 14:35:00,27.86,27.89,27.84,27.86,42700.0,24.674,24.7006,24.6563,24.674,42700.0
2009-07-16 14:40:00,27.85,27.87,27.83,27.86,30100.0,24.6652,24.6829,24.6475,24.674,30100.0
2009-07-16 14:45:00,27.86,27.92,27.86,27.92,30200.0,24.674,24.7272,24.674,24.7272,30200.0
2009-07-16 14:50:00,27.91,27.95,27.91,27.95,22400.0,24.7183,24.7538,24.7183,24.7538,22400.0
2009-07-16 14:55:00,27.95,27.95,27.88,27.89,100900.0,24.7538,24.7538,24.6918,24.7006,100900.0
2009-07-16 15:00:00,27.89,27.9,27.87,27.89,61500.0,24.7006,24.7095,24.6829,24.7006,61500.0
2009-07-16 15:05:00,27.9,27.9,27.85,27.86,96800.0,24.7095,24.7095,24.6652,24.674,96800.0
2009-07-16 15:10:00,27.86,27.9,27.85,27.87,88300.0,24.674,24.7095,24.6652,24.6829,88300.0
2009-07-16 15:15:00,27.87,27.87,27.83,27.83,75300.0,24.6829,24.6829,24.6475,24.6475,75300.0
2009-07-16 15:20:00,27.83,27.85,27.81,27.82,111700.0,24.6475,24.6652,24.6298,24.6386,111700.0
2009-07-16 15:25:00,27.83,27.84,27.81,27.83,105100.0,24.6475,24.6563,24.6298,24.6475,105100.0
2009-07-16 15:30:00,27.83,27.84,27.81,27.82,88000.0,24.6475,24.6563,24.6298,24.6386,88000.0
2009-07-16 15:35:00,27.83,27.83,27.8,27.8,180700.0,24.6475,24.6475,24.6209,24.6209,180700.0
2009-07-16 15:40:00,27.81,27.84,27.8,27.81,160300.0,24.6298,24.6563,24.6209,24.6298,160300.0
2009-07-16 15:45:00,27.81,27.83,27.79,27.83,202200.0,24.6298,24.6475,24.612,24.6475,202200.0
2009-07-16 15:50:00,27.83,27.86,27.79,27.8,466100.0,24.6475,24.674,24.612,24.6209,466100.0
2009-07-16 15:55:00,27.79,27.84,27.78,27.84,250500.0,24.612,24.6563,24.6032,24.6563,250500.0
2009-07-17 09:30:00,27.98,28.0,27.63,27.92,412300.0,24.7803,24.798,24.4703,24.7272,412300.0
2009-07-17 09:35:00,27.92,27.93,27.68,27.69,61500.0,24.7272,24.736,24.5146,24.5235,61500.0
2009-07-17 09:40:00,27.69,27.76,27.64,27.71,74000.0,24.5235,24.5855,24.4792,24.5412,74000.0
2009-07-17 09:45:00,27.72,27.75,27.65,27.68,48600.0,24.5501,24.5766,24.4881,24.5146,48600.0
2009-07-17 09:50:00,27.68,27.74,27.67,27.72,76400.0,24.5146,24.5678,24.5058,24.5501,76400.0
2009-07-17 09:55:00,27.71,27.78,27.69,27.77,43100.0,24.5412,24.6032,24.5235,24.5943,43100.0
2009-07-17 10:00:00,27.76,27.78,27.69,27.73,64100.0,24.5855,24.6032,24.5235,24.5589,64100.0
2009-07-17 10:05:00,27.73,27.83,27.73,27.8,59100.0,24.5589,24.6475,24.5589,24.6209,59100.0
2009-07-17 10:10:00,27.81,27.89,27.79,27.81,70900.0,24.6298,24.7006,24.612,24.6298,70900.0
2009-07-17 10:15:00,27.81,27.85,27.78,27.83,100900.0,24.6298,24.6652,24.6032,24.6475,100900.0
2009-07-17 10:20:00,27.83,27.93,27.82,27.92,46600.0,24.6475,24.736,24.6386,24.7272,46600.0
2009-07-17 10:25:00,27.91,27.92,27.85,27.92,64300.0,24.7183,24.7272,24.6652,24.7272,64300.0
2009-07-17 10:30:00,27.92,27.94,27.88,27.93,46300.0,24.7272,24.7449,24.6918,24.736,46300.0
2009-07-17 10:35:00,27.93,27.94,27.9,27.91,33600.0,24.736,24.7449,24.7095,24.7183,33600.0
2009-07-17 10:40:00,27.91,27.91,27.88,27.9,39100.0,24.7183,24.7183,24.6918,24.7095,39100.0
2009-07-17 10:45:00,27.89,27.9,27.82,27.85,43000.0,24.7006,24.7095,24.6386,24.6652,43000.0
2009-07-17 10:50:00,27.85,27.89,27.83,27.83,39900.0,24.6652,24.7006,24.6475,24.6475,39900.0
2009-07-17 10:55:00,27.84,27.87,27.84,27.85,17300.0,24.6563,24.6829,24.6563,24.6652,17300.0
2009-07-17 11:00:00,27.86,27.88,27.83,27.84,35300.0,24.674,24.6918,24.6475,24.6563,35300.0
2009-07-17 11:05:00,27.85,27.9,27.84,27.89,34900.0,24.6652,24.7095,24.6563,24.7006,34900.0
2009-07-17 11:10:00,27.9,27.9,27.8,27.81,25100.0,24.7095,24.7095,24.6209,24.6298,25100.0
2009-07-17 11:15:00,27.8,27.87,27.8,27.85,33500.0,24.6209,24.6829,24.6209,24.6652,33500.0
2009-07-17 11:20:00,27.85,27.91,27.84,27.88,48200.0,24.6652,24.7183,24.6563,24.6918,48200.0
2009-07-17 11:25:00,27.88,27.94,27.86,27.94,23000.0,24.6918,24.7449,24.674,24.7449,23000.0
2009-07-17 11:30:00,27.93,27.93,27.86,27.88,18900.0,24.736,24.736,24.674,24.6918,18900.0
2009-07-17 11:35:00,27.88,27.92,27.88,27.91,30100.0,24.6918,24.7272,24.6918,24.7183,30100.0
2009-07-17 11:40:00,27.91,27.91,27.89,27.9,10200.0,24.7183,24.7183,24.7006,24.7095,10200.0
2009-07-17 11:45:00,27.9,27.91,27.85,27.91,47000.0,24.7095,24.7183,24.6652,24.7183,47000.0
2009-07-17 11:50:00,27.91,27.92,27.9,27.91,33100.0,24.7183,24.7272,24.7095,24.7183,33100.0
2009-07-17 11:55:00,27.91,27.91,27.88,27.89,14400.0,24.7183,24.7183,24.6918,24.7006,14400.0
2009-07-17 12:00:00,27.88,27.89,27.85,27.85,45400.0,24.6918,24.7006,24.6652,24.6652,45400.0
2009-07-17 12:05:00,27.85,27.88,27.85,27.86,20300.0,24.6652,24.6918,24.6652,24.674,20300.0
2009-07-17 12:10:00,27.87,27.89,27.84,27.89,31600.0,24.6829,24.7006,24.6563,24.7006,31600.0
2009-07-17 12:15:00,27.88,27.91,27.86,27.87,32900.0,24.6918,24.7183,24.674,24.6829,32900.0
2009-07-17 12:20:00,27.88,27.92,27.87,27.92,32500.0,24.6918,24.7272,24.6829,24.7272,32500.0
2009-07-17 12:25:00,27.91,27.96,27.91,27.95,73000.0,24.7183,24.7626,24.7183,24.7538,73000.0
2009-07-17 12:30:00,27.96,28.0,27.95,27.99,95600.0,24.7626,24.798,24.7538,24.7892,95600.0
2009-07-17 12:35:00,27.99,28.03,27.98,28.01,91700.0,24.7892,24.8246,24.7803,24.8069,91700.0
2009-07-17 12:40:00,28.02,28.02,28.0,28.01,16800.0,24.8157,24.8157,24.798,24.8069,16800.0
2009-07-17 12:45:00,28.0,28.01,27.97,27.99,12600.0,24.798,24.8069,24.7715,24.7892,12600.0
2009-07-17 12:50:00,27.99,28.0,27.97,28.0,59300.0,24.7892,24.798,24.7715,24.798,59300.0
2009-07-17 12:55:00,27.99,28.02,27.99,28.01,31100.0,24.7892,24.8157,24.7892,24.8069,31100.0
2009-07-17 13:00:00,28.01,28.04,28.01,28.04,11400.0,24.8069,24.8335,24.8069,24.8335,11400.0
2009-07-17 13:05:00,28.04,28.05,28.03,28.05,8800.0,24.8335,24.8423,24.8246,24.8423,8800.0
2009-07-17 13:10:00,28.05,28.05,28.01,28.01,27000.0,24.8423,24.8423,24.8069,24.8069,27000.0
2009-07-17 13:15:00,28.02,28.04,28.01,28.04,17100.0,24.8157,24.8335,24.8069,24.8335,17100.0
2009-07-17 13:20:00,28.04,28.09,28.03,28.06,35800.0,24.8335,24.8777,24.8246,24.8512,35800.0
2009-07-17 13:25:00,28.06,28.06,28.02,28.03,29200.0,24.8512,24.8512,24.8157,24.8246,29200.0
2009-07-17 13:30:00,28.04,28.09,28.04,28.08,17600.0,24.8335,24.8777,24.8335,24.8689,17600.0
2009-07-17 13:35:00,28.09,28.12,28.05,28.05,55400.0,24.8777,24.9043,24.8423,24.8423,55400.0
2009-07-17 13:40:00,28.05,28.09,28.02,28.08,31400.0,24.8423,24.8777,24.8157,24.8689,31400.0
2009-07-17 13:45:00,28.08,28.1,28.01,28.03,67600.0,24.8689,24.8866,24.8069,24.8246,67600.0
2009-07-17 13:50:00,28.04,28.05,28.0,28.03,70800.0,24.8335,24.8423,24.798,24.8246,70800.0
2009-07-17 13:55:00,28.04,28.04,27.97,27.97,37900.0,24.8335,24.8335,24.7715,24.7715,37900.0
2009-07-17 14:00:00,27.97,28.0,27.97,27.99,23500.0,24.7715,24.798,24.7715,24.7892,23500.0
2009-07-17 14:05:00,28.0,28.0,27.99,27.99,18800.0,24.798,24.798,24.7892,24.7892,18800.0
2009-07-17 14:10:00,27.99,28.0,27.98,27.99,25300.0,24.7892,24.798,24.7803,24.7892,25300.0
2009-07-17 14:15:00,27.99,28.0,27.98,28.0,22900.0,24.7892,24.798,24.7803,24.798,22900.0
2009-07-17 14:20:00,27.99,28.01,27.99,28.0,34800.0,24.7892,24.8069,24.7892,24.798,34800.0
2009-07-17 14:25:00,27.99,28.02,27.99,28.0,32500.0,24.7892,24.8157,24.7892,24.798,32500.0
2009-07-17 14:30:00,28.0,28.02,27.99,28.02,29200.0,24.798,24.8157,24.7892,24.8157,29200.0
2009-07-17 14:35:00,28.03,28.03,28.0,28.0,33700.0,24.8246,24.8246,24.798,24.798,33700.0
2009-07-17 14:40:00,28.0,28.04,27.98,28.01,70200.0,24.798,24.8335,24.7803,24.8069,70200.0
2009-07-17 14:45:00,28.01,28.02,27.97,27.97,56900.0,24.8069,24.8157,24.7715,24.7715,56900.0
2009-07-17 14:50:00,27.98,28.0,27.98,27.98,39800.0,24.7803,24.798,24.7803,24.7803,39800.0
2009-07-17 14:55:00,27.98,28.01,27.97,27.97,64400.0,24.7803,24.8069,24.7715,24.7715,64400.0
2009-07-17 15:00:00,27.97,28.0,27.97,27.97,31100.0,24.7715,24.798,24.7715,24.7715,31100.0
2009-07-17 15:05:00,27.97,27.98,27.92,27.93,49900.0,24.7715,24.7803,24.7272,24.736,49900.0
2009-07-17 15:10:00,27.93,27.95,27.91,27.94,45600.0,24.736,24.7538,24.7183,24.7449,45600.0
2009-07-17 15:15:00,27.93,27.94,27.9,27.91,71400.0,24.736,24.7449,24.7095,24.7183,71400.0
2009-07-17 15:20:00,27.91,27.95,27.91,27.93,37500.0,24.7183,24.7538,24.7183,24.736,37500.0
2009-07-17 15:25:00,27.93,27.96,27.92,27.93,46100.0,24.736,24.7626,24.7272,24.736,46100.0
2009-07-17 15:30:00,27.92,27.92,27.86,27.89,51000.0,24.7272,24.7272,24.674,24.7006,51000.0
2009-07-17 15:35:00,27.9,27.91,27.88,27.91,42500.0,24.7095,24.7183,24.6918,24.7183,42500.0
2009-07-17 15:40:00,27.91,27.95,27.9,27.94,79600.0,24.7183,24.7538,24.7095,24.7449,79600.0
2009-07-17 15:45:00,27.94,27.95,27.88,27.89,95200.0,24.7449,24.7538,24.6918,24.7006,95200.0
2009-07-17 15:50:00,27.9,27.94,27.87,27.92,232700.0,24.7095,24.7449,24.6829,24.7272,232700.0
2009-07-17 15:55:00,27.92,27.98,27.89,27.95,266600.0,24.7272,24.7803,24.7006,24.7538,266600.0
2009-07-20 09:30:00,27.95,28.27,27.95,28.18,107000.0,24.7538,25.0372,24.7538,24.9575,107000.0
2009-07-20 09:35:00,28.17,28.29,28.14,28.22,72300.0,24.9486,25.0549,24.922,24.9929,72300.0
2009-07-20 09:40:00,28.23,28.23,28.05,28.09,65600.0,25.0017,25.0017,24.8423,24.8777,65600.0
2009-07-20 09:45:00,28.09,28.18,28.09,28.13,66400.0,24.8777,24.9575,24.8777,24.9132,66400.0
2009-07-20 09:50:00,28.13,28.24,28.13,28.22,80200.0,24.9132,25.0106,24.9132,24.9929,80200.0
2009-07-20 09:55:00,28.22,28.24,28.17,28.2,62500.0,24.9929,25.0106,24.9486,24.9752,62500.0
2009-07-20 10:00:00,28.2,28.26,28.18,28.26,85700.0,24.9752,25.0283,24.9575,25.0283,85700.0
2009-07-20 10:05:00,28.26,28.29,28.18,28.18,71300.0,25.0283,25.0549,24.9575,24.9575,71300.0
2009-07-20 10:10:00,28.18,28.18,28.03,28.03,33600.0,24.9575,24.9575,24.8246,24.8246,33600.0
2009-07-20 10:15:00,28.03,28.07,28.02,28.02,25700.0,24.8246,24.86,24.8157,24.8157,25700.0
2009-07-20 10:20:00,28.03,28.04,28.0,28.03,45100.0,24.8246,24.8335,24.798,24.8246,45100.0
2009-07-20 10:25:00,28.03,28.05,28.01,28.01,32900.0,24.8246,24.8423,24.8069,24.8069,32900.0
2009-07-20 10:30:00,28.02,28.04,27.96,27.98,22500.0,24.8157,24.8335,24.7626,24.7803,22500.0
2009-07-20 10:35:00,27.98,28.0,27.96,27.98,17800.0,24.7803,24.798,24.7626,24.7803,17800.0
2009-07-20 10:40:00,27.97,28.02,27.96,28.02,39300.0,24.7715,24.8157,24.7626,24.8157,39300.0
2009-07-20 10:45:00,28.01,28.02,27.93,27.97,32000.0,24.8069,24.8157,24.736,24.7715,32000.0
2009-07-20 10:50:00,27.98,28.04,27.98,28.03,18700.0,24.7803,24.8335,24.7803,24.8246,18700.0
2009-07-20 10:55:00,28.02,28.08,28.02,28.04,21900.0,24.8157,24.8689,24.8157,24.8335,21900.0
2009-07-20 11:00:00,28.05,28.06,28.01,28.02,20300.0,24.8423,24.8512,24.8069,24.8157,20300.0
2009-07-20 11:05:00,28.02,28.02,27.99,28.02,10000.0,24.8157,24.8157,24.7892,24.8157,10000.0
2009-07-20 11:10:00,28.01,28.03,28.01,28.02,18300.0,24.8069,24.8246,24.8069,24.8157,18300.0
2009-07-20 11:15:00,28.02,28.05,28.01,28.04,13200.0,24.8157,24.8423,24.8069,24.8335,13200.0
2009-07-20 11:20:00,28.04,28.1,28.03,28.08,24300.0,24.8335,24.8866,24.8246,24.8689,24300.0
2009-07-20 11:25:00,28.08,28.09,28.03,28.05,36900.0,24.8689,24.8777,24.8246,24.8423,36900.0
2009-07-20 11:30:00,28.05,28.08,28.03,28.06,33800.0,24.8423,24.8689,24.8246,24.8512,33800.0
2009-07-20 11:35:00,28.06,28.07,28.05,28.06,23800.0,24.8512,24.86,24.8423,24.8512,23800.0
2009-07-20 11:40:00,28.06,28.06,28.02,28.04,23600.0,24.8512,24.8512,24.8157,24.8335,23600.0
2009-07-20 11:45:00,28.04,28.06,27.98,28.0,33200.0,24.8335,24.8512,24.7803,24.798,33200.0
2009-07-20 11:50:00,27.99,28.0,27.98,27.99,22100.0,24.7892,24.798,24.7803,24.7892,22100.0
2009-07-20 11:55:00,27.99,28.01,27.97,28.01,16100.0,24.7892,24.8069,24.7715,24.8069,16100.0
2009-07-20 12:00:00,28.02,28.06,28.01,28.03,16300.0,24.8157,24.8512,24.8069,24.8246,16300.0
2009-07-20 12:05:00,28.03,28.03,28.0,28.0,31900.0,24.8246,24.8246,24.798,24.798,31900.0
2009-07-20 12:10:00,28.0,28.01,28.0,28.01,4200.0,24.798,24.8069,24.798,24.8069,4200.0
2009-07-20 12:15:00,28.0,28.04,28.0,28.04,15200.0,24.798,24.8335,24.798,24.8335,15200.0
2009-07-20 12:20:00,28.03,28.06,28.03,28.05,26500.0,24.8246,24.8512,24.8246,24.8423,26500.0
2009-07-20 12:25:00,28.05,28.07,28.04,28.07,10300.0,24.8423,24.86,24.8335,24.86,10300.0
2009-07-20 12:30:00,28.07,28.09,28.07,28.07,14600.0,24.86,24.8777,24.86,24.86,14600.0
2009-07-20 12:35:00,28.07,28.08,28.06,28.07,9500.0,24.86,24.8689,24.8512,24.86,9500.0
2009-07-20 12:40:00,28.08,28.08,28.06,28.08,9900.0,24.8689,24.8689,24.8512,24.8689,9900.0
2009-07-20 12:45:00,28.07,28.08,28.07,28.08,10700.0,24.86,24.8689,24.86,24.8689,10700.0
2009-07-20 12:50:00,28.08,28.08,28.04,28.04,21400.0,24.8689,24.8689,24.8335,24.8335,21400.0
2009-07-20 12:55:00,28.04,28.05,28.0,28.02,29600.0,24.8335,24.8423,24.798,24.8157,29600.0
2009-07-20 13:00:00,28.02,28.03,28.02,28.03,17800.0,24.8157,24.8246,24.8157,24.8246,17800.0
2009-07-20 13:05:00,28.02,28.04,28.02,28.03,13400.0,24.8157,24.8335,24.8157,24.8246,13400.0
2009-07-20 13:10:00,28.04,28.04,28.02,28.02,19900.0,24.8335,24.8335,24.8157,24.8157,19900.0
2009-07-20 13:15:00,28.02,28.03,28.01,28.01,22100.0,24.8157,24.8246,24.8069,24.8069,22100.0
2009-07-20 13:20:00,28.02,28.04,28.01,28.04,21000.0,24.8157,24.8335,24.8069,24.8335,21000.0
2009-07-20 13:25:00,28.03,28.05,28.03,28.05,15800.0,24.8246,24.8423,24.8246,24.8423,15800.0
2009-07-20 13:30:00,28.05,28.05,28.02,28.04,44100.0,24.8423,24.8423,24.8157,24.8335,44100.0
2009-07-20 13:35:00,28.04,28.06,28.0,28.0,16700.0,24.8335,24.8512,24.798,24.798,16700.0
2009-07-20 13:40:00,28.01,28.05,28.01,28.04,9200.0,24.8069,24.8423,24.8069,24.8335,9200.0
2009-07-20 13:45:00,28.04,28.09,28.04,28.08,18600.0,24.8335,24.8777,24.8335,24.8689,18600.0
2009-07-20 13:50:00,28.09,28.1,28.07,28.1,17100.0,24.8777,24.8866,24.86,24.8866,17100.0
2009-07-20 13:55:00,28.1,28.1,28.09,28.1,18300.0,24.8866,24.8866,24.8777,24.8866,18300.0
2009-07-20 14:00:00,28.09,28.09,28.06,28.08,20200.0,24.8777,24.8777,24.8512,24.8689,20200.0
2009-07-20 14:05:00,28.08,28.09,28.07,28.09,11800.0,24.8689,24.8777,24.86,24.8777,11800.0
2009-07-20 14:10:00,28.08,28.13,28.08,28.13,24200.0,24.8689,24.9132,24.8689,24.9132,24200.0
2009-07-20 14:15:00,28.12,28.17,28.11,28.16,56400.0,24.9043,24.9486,24.8955,24.9397,56400.0
2009-07-20 14:20:00,28.15,28.16,28.11,28.11,30200.0,24.9309,24.9397,24.8955,24.8955,30200.0
2009-07-20 14:25:00,28.11,28.12,28.11,28.11,37500.0,24.8955,24.9043,24.8955,24.8955,37500.0
2009-07-20 14:30:00,28.12,28.15,28.11,28.11,46200.0,24.9043,24.9309,24.8955,24.8955,46200.0
2009-07-20 14:35:00,28.11,28.17,28.11,28.16,35000.0,24.8955,24.9486,24.8955,24.9397,35000.0
2009-07-20 14:40:00,28.16,28.18,28.16,28.17,34200.0,24.9397,24.9575,24.9397,24.9486,34200.0
2009-07-20 14:45:00,28.17,28.2,28.16,28.18,43900.0,24.9486,24.9752,24.9397,24.9575,43900.0
2009-07-20 14:50:00,28.18,28.19,28.17,28.17,19600.0,24.9575,24.9663,24.9486,24.9486,19600.0
2009-07-20 14:55:00,28.18,28.18,28.16,28.16,22900.0,24.9575,24.9575,24.9397,24.9397,22900.0
2009-07-20 15:00:00,28.17,28.25,28.16,28.25,45200.0,24.9486,25.0194,24.9397,25.0194,45200.0
2009-07-20 15:05:00,28.26,28.33,28.26,28.32,102300.0,25.0283,25.0903,25.0283,25.0814,102300.0
2009-07-20 15:10:00,28.32,28.33,28.31,28.32,28600.0,25.0814,25.0903,25.0726,25.0814,28600.0
2009-07-20 15:15:00,28.31,28.32,28.29,28.29,20700.0,25.0726,25.0814,25.0549,25.0549,20700.0
2009-07-20 15:20:00,28.3,28.33,28.29,28.33,25000.0,25.0637,25.0903,25.0549,25.0903,25000.0
2009-07-20 15:25:00,28.33,28.34,28.29,28.29,35100.0,25.0903,25.0992,25.0549,25.0549,35100.0
2009-07-20 15:30:00,28.3,28.3,28.24,28.27,43100.0,25.0637,25.0637,25.0106,25.0372,43100.0
2009-07-20 15:35:00,28.26,28.31,28.25,28.3,40300.0,25.0283,25.0726,25.0194,25.0637,40300.0
2009-07-20 15:40:00,28.31,28.33,28.25,28.25,44300.0,25.0726,25.0903,25.0194,25.0194,44300.0
2009-07-20 15:45:00,28.25,28.25,28.22,28.23,41000.0,25.0194,25.0194,24.9929,25.0017,41000.0
2009-07-20 15:50:00,28.23,28.32,28.23,28.27,76000.0,25.0017,25.0814,25.0017,25.0372,76000.0
2009-07-20 15:55:00,28.27,28.32,28.24,28.32,111900.0,25.0372,25.0814,25.0106,25.0814,111900.0
2009-07-21 09:30:00,28.43,28.48,28.33,28.35,49400.0,25.1789,25.2231,25.0903,25.108,49400.0
2009-07-21 09:35:00,28.37,28.44,28.35,28.4,28100.0,25.1257,25.1877,25.108,25.1523,28100.0
2009-07-21 09:40:00,28.39,28.39,28.34,28.34,44400.0,25.1434,25.1434,25.0992,25.0992,44400.0
2009-07-21 09:45:00,28.34,28.34,28.23,28.27,51300.0,25.0992,25.0992,25.0017,25.0372,51300.0
2009-07-21 09:50:00,28.28,28.33,28.26,28.33,31700.0,25.046,25.0903,25.0283,25.0903,31700.0
2009-07-21 09:55:00,28.32,28.34,28.31,28.33,21600.0,25.0814,25.0992,25.0726,25.0903,21600.0
2009-07-21 10:00:00,28.32,28.33,28.24,28.25,31500.0,25.0814,25.0903,25.0106,25.0194,31500.0
2009-07-21 10:05:00,28.25,28.27,28.23,28.24,25900.0,25.0194,25.0372,25.0017,25.0106,25900.0
2009-07-21 10:10:00,28.24,28.32,28.23,28.28,52400.0,25.0106,25.0814,25.0017,25.046,52400.0
2009-07-21 10:15:00,28.29,28.32,28.25,28.31,23200.0,25.0549,25.0814,25.0194,25.0726,23200.0
2009-07-21 10:20:00,28.31,28.33,28.27,28.3,23300.0,25.0726,25.0903,25.0372,25.0637,23300.0
2009-07-21 10:25:00,28.31,28.33,28.28,28.33,18500.0,25.0726,25.0903,25.046,25.0903,18500.0
2009-07-21 10:30:00,28.33,28.4,28.32,28.4,42200.0,25.0903,25.1523,25.0814,25.1523,42200.0
2009-07-21 10:35:00,28.4,28.4,28.32,28.36,32900.0,25.1523,25.1523,25.0814,25.1169,32900.0
2009-07-21 10:40:00,28.36,28.36,28.3,28.31,30900.0,25.1169,25.1169,25.0637,25.0726,30900.0
2009-07-21 10:45:00,28.31,28.31,28.25,28.25,23400.0,25.0726,25.0726,25.0194,25.0194,23400.0
2009-07-21 10:50:00,28.25,28.25,28.2,28.22,41200.0,25.0194,25.0194,24.9752,24.9929,41200.0
2009-07-21 10:55:00,28.23,28.23,28.18,28.21,34700.0,25.0017,25.0017,24.9575,24.984,34700.0
2009-07-21 11:00:00,28.22,28.24,28.19,28.2,28900.0,24.9929,25.0106,24.9663,24.9752,28900.0
2009-07-21 11:05:00,28.2,28.25,28.16,28.24,111700.0,24.9752,25.0194,24.9397,25.0106,111700.0
2009-07-21 11:10:00,28.24,28.25,28.15,28.16,36000.0,25.0106,25.0194,24.9309,24.9397,36000.0
2009-07-21 11:15:00,28.17,28.22,28.17,28.17,18400.0,24.9486,24.9929,24.9486,24.9486,18400.0
2009-07-21 11:20:00,28.18,28.2,28.16,28.17,31300.0,24.9575,24.9752,24.9397,24.9486,31300.0
2009-07-21 11:25:00,28.17,28.21,28.15,28.15,28400.0,24.9486,24.984,24.9309,24.9309,28400.0
2009-07-21 11:30:00,28.16,28.16,28.11,28.15,14000.0,24.9397,24.9397,24.8955,24.9309,14000.0
2009-07-21 11:35:00,28.15,28.16,28.13,28.15,11200.0,24.9309,24.9397,24.9132,24.9309,11200.0
2009-07-21 11:40:00,28.16,28.16,28.09,28.09,13700.0,24.9397,24.9397,24.8777,24.8777,13700.0
2009-07-21 11:45:00,28.09,28.13,28.08,28.13,16400.0,24.8777,24.9132,24.8689,24.9132,16400.0
2009-07-21 11:50:00,28.13,28.15,28.12,28.13,19500.0,24.9132,24.9309,24.9043,24.9132,19500.0
2009-07-21 11:55:00,28.14,28.14,28.1,28.11,37300.0,24.922,24.922,24.8866,24.8955,37300.0
2009-07-21 12:00:00,28.11,28.2,28.11,28.18,23500.0,24.8955,24.9752,24.8955,24.9575,23500.0
2009-07-21 12:05:00,28.18,28.18,28.11,28.12,27000.0,24.9575,24.9575,24.8955,24.9043,27000.0
2009-07-21 12:10:00,28.12,28.12,28.1,28.11,38000.0,24.9043,24.9043,24.8866,24.8955,38000.0
2009-07-21 12:15:00,28.1,28.11,28.08,28.09,31000.0,24.8866,24.8955,24.8689,24.8777,31000.0
2009-07-21 12:20:00,28.09,28.1,28.06,28.07,23200.0,24.8777,24.8866,24.8512,24.86,23200.0
2009-07-21 12:25:00,28.07,28.12,28.07,28.1,15100.0,24.86,24.9043,24.86,24.8866,15100.0
2009-07-21 12:30:00,28.11,28.12,28.07,28.07,16200.0,24.8955,24.9043,24.86,24.86,16200.0
2009-07-21 12:35:00,28.06,28.11,28.04,28.11,21200.0,24.8512,24.8955,24.8335,24.8955,21200.0
2009-07-21 12:40:00,28.1,28.1,28.06,28.06,13000.0,24.8866,24.8866,24.8512,24.8512,13000.0
2009-07-21 12:45:00,28.06,28.08,28.05,28.05,30700.0,24.8512,24.8689,24.8423,24.8423,30700.0
2009-07-21 12:50:00,28.06,28.08,28.05,28.05,12200.0,24.8512,24.8689,24.8423,24.8423,12200.0
2009-07-21 12:55:00,28.06,28.06,28.02,28.03,17100.0,24.8512,24.8512,24.8157,24.8246,17100.0
2009-07-21 13:00:00,28.02,28.03,28.0,28.01,39200.0,24.8157,24.8246,24.798,24.8069,39200.0
2009-07-21 13:05:00,28.0,28.02,27.99,28.01,29200.0,24.798,24.8157,24.7892,24.8069,29200.0
2009-07-21 13:10:00,28.02,28.03,28.0,28.02,14200.0,24.8157,24.8246,24.798,24.8157,14200.0
2009-07-21 13:15:00,28.02,28.03,28.0,28.0,69700.0,24.8157,24.8246,24.798,24.798,69700.0
2009-07-21 13:20:00,28.0,28.0,27.99,28.0,21900.0,24.798,24.798,24.7892,24.798,21900.0
2009-07-21 13:25:00,28.0,28.01,27.97,28.01,96800.0,24.798,24.8069,24.7715,24.8069,96800.0
2009-07-21 13:30:00,28.01,28.01,28.0,28.01,49300.0,24.8069,24.8069,24.798,24.8069,49300.0
2009-07-21 13:35:00,28.01,28.03,27.99,28.03,20400.0,24.8069,24.8246,24.7892,24.8246,20400.0
2009-07-21 13:40:00,28.03,28.07,28.02,28.07,21500.0,24.8246,24.86,24.8157,24.86,21500.0
2009-07-21 13:45:00,28.08,28.13,28.07,28.13,30200.0,24.8689,24.9132,24.86,24.9132,30200.0
2009-07-21 13:50:00,28.13,28.13,28.07,28.09,41400.0,24.9132,24.9132,24.86,24.8777,41400.0
2009-07-21 13:55:00,28.08,28.08,28.05,28.05,11100.0,24.8689,24.8689,24.8423,24.8423,11100.0
2009-07-21 14:00:00,28.05,28.12,28.05,28.12,20400.0,24.8423,24.9043,24.8423,24.9043,20400.0
2009-07-21 14:05:00,28.12,28.13,28.1,28.11,19500.0,24.9043,24.9132,24.8866,24.8955,19500.0
2009-07-21 14:10:00,28.11,28.16,28.11,28.16,28400.0,24.8955,24.9397,24.8955,24.9397,28400.0
2009-07-21 14:15:00,28.16,28.16,28.13,28.14,23200.0,24.9397,24.9397,24.9132,24.922,23200.0
2009-07-21 14:20:00,28.14,28.15,28.11,28.14,17600.0,24.922,24.9309,24.8955,24.922,17600.0
2009-07-21 14:25:00,28.13,28.14,28.11,28.13,14900.0,24.9132,24.922,24.8955,24.9132,14900.0
2009-07-21 14:30:00,28.13,28.13,28.08,28.09,36700.0,24.9132,24.9132,24.8689,24.8777,36700.0
2009-07-21 14:35:00,28.09,28.13,28.08,28.12,68300.0,24.8777,24.9132,24.8689,24.9043,68300.0
2009-07-21 14:40:00,28.13,28.15,28.1,28.14,24700.0,24.9132,24.9309,24.8866,24.922,24700.0
2009-07-21 14:45:00,28.14,28.18,28.12,28.17,23300.0,24.922,24.9575,24.9043,24.9486,23300.0
2009-07-21 14:50:00,28.17,28.22,28.16,28.21,22400.0,24.9486,24.9929,24.9397,24.984,22400.0
2009-07-21 14:55:00,28.21,28.21,28.18,28.21,26200.0,24.984,24.984,24.9575,24.984,26200.0
2009-07-21 15:00:00,28.2,28.22,28.19,28.2,26000.0,24.9752,24.9929,24.9663,24.9752,26000.0
2009-07-21 15:05:00,28.21,28.21,28.18,28.2,17400.0,24.984,24.984,24.9575,24.9752,17400.0
2009-07-21 15:10:00,28.19,28.2,28.17,28.18,23000.0,24.9663,24.9752,24.9486,24.9575,23000.0
2009-07-21 15:15:00,28.18,28.18,28.15,28.18,22400.0,24.9575,24.9575,24.9309,24.9575,22400.0
2009-07-21 15:20:00,28.19,28.19,28.15,28.18,23200.0,24.9663,24.9663,24.9309,24.9575,23200.0
2009-07-21 15:25:00,28.18,28.23,28.17,28.23,38500.0,24.9575,25.0017,24.9486,25.0017,38500.0
2009-07-21 15:30:00,28.23,28.24,28.18,28.2,47600.0,25.0017,25.0106,24.9575,24.9752,47600.0
2009-07-21 15:35:00,28.21,28.24,28.2,28.24,43000.0,24.984,25.0106,24.9752,25.0106,43000.0
2009-07-21 15:40:00,28.25,28.25,28.22,28.25,48800.0,25.0194,25.0194,24.9929,25.0194,48800.0
2009-07-21 15:45:00,28.25,28.25,28.19,28.19,57100.0,25.0194,25.0194,24.9663,24.9663,57100.0
2009-07-21 15:50:00,28.19,28.26,28.19,28.22,58300.0,24.9663,25.0283,24.9663,24.9929,58300.0
2009-07-21 15:55:00,28.22,28.3,28.22,28.28,104800.0,24.9929,25.0637,24.9929,25.046,104800.0
2009-07-22 09:30:00,28.14,28.16,27.76,27.97,56600.0,24.922,24.9397,24.5855,24.7715,56600.0
2009-07-22 09:35:00,27.96,28.16,27.96,28.14,33700.0,24.7626,24.9397,24.7626,24.922,33700.0
2009-07-22 09:40:00,28.12,28.15,28.05,28.06,27400.0,24.9043,24.9309,24.8423,24.8512,27400.0
2009-07-22 09:45:00,28.04,28.12,28.04,28.11,35100.0,24.8335,24.9043,24.8335,24.8955,35100.0
2009-07-22 09:50:00,28.12,28.21,28.1,28.21,44300.0,24.9043,24.984,24.8866,24.984,44300.0
2009-07-22 09:55:00,28.22,28.24,28.2,28.2,38700.0,24.9929,25.0106,24.9752,24.9752,38700.0
2009-07-22 10:00:00,28.21,28.27,28.17,28.21,28600.0,24.984,25.0372,24.9486,24.984,28600.0
2009-07-22 10:05:00,28.2,28.2,28.12,28.14,36900.0,24.9752,24.9752,24.9043,24.922,36900.0
2009-07-22 10:10:00,28.15,28.17,28.11,28.12,23100.0,24.9309,24.9486,24.8955,24.9043,23100.0
2009-07-22 10:15:00,28.12,28.15,28.08,28.11,52000.0,24.9043,24.9309,24.8689,24.8955,52000.0
2009-07-22 10:20:00,28.11,28.15,28.1,28.15,28900.0,24.8955,24.9309,24.8866,24.9309,28900.0
2009-07-22 10:25:00,28.15,28.17,28.08,28.09,46700.0,24.9309,24.9486,24.8689,24.8777,46700.0
2009-07-22 10:30:00,28.08,28.17,28.08,28.13,31500.0,24.8689,24.9486,24.8689,24.9132,31500.0
2009-07-22 10:35:00,28.13,28.15,28.1,28.14,17100.0,24.9132,24.9309,24.8866,24.922,17100.0
2009-07-22 10:40:00,28.14,28.15,28.12,28.12,11800.0,24.922,24.9309,24.9043,24.9043,11800.0
2009-07-22 10:45:00,28.12,28.15,28.11,28.14,20800.0,24.9043,24.9309,24.8955,24.922,20800.0
2009-07-22 10:50:00,28.14,28.22,28.14,28.2,18400.0,24.922,24.9929,24.922,24.9752,18400.0
2009-07-22 10:55:00,28.2,28.24,28.19,28.24,9000.0,24.9752,25.0106,24.9663,25.0106,9000.0
2009-07-22 11:00:00,28.23,28.29,28.22,28.26,30900.0,25.0017,25.0549,24.9929,25.0283,30900.0
2009-07-22 11:05:00,28.25,28.28,28.24,28.25,17100.0,25.0194,25.046,25.0106,25.0194,17100.0
2009-07-22 11:10:00,28.26,28.28,28.24,28.25,18100.0,25.0283,25.046,25.0106,25.0194,18100.0
2009-07-22 11:15:00,28.27,28.28,28.24,28.26,9900.0,25.0372,25.046,25.0106,25.0283,9900.0
2009-07-22 11:20:00,28.27,28.28,28.24,28.25,13300.0,25.0372,25.046,25.0106,25.0194,13300.0
2009-07-22 11:25:00,28.25,28.27,28.24,28.26,13100.0,25.0194,25.0372,25.0106,25.0283,13100.0
2009-07-22 11:30:00,28.25,28.27,28.24,28.25,10400.0,25.0194,25.0372,25.0106,25.0194,10400.0
2009-07-22 11:35:00,28.25,28.25,28.2,28.2,13900.0,25.0194,25.0194,24.9752,24.9752,13900.0
2009-07-22 11:40:00,28.19,28.23,28.19,28.2,14600.0,24.9663,25.0017,24.9663,24.9752,14600.0
2009-07-22 11:45:00,28.2,28.21,28.15,28.15,17700.0,24.9752,24.984,24.9309,24.9309,17700.0
2009-07-22 11:50:00,28.15,28.17,28.15,28.15,11600.0,24.9309,24.9486,24.9309,24.9309,11600.0
2009-07-22 11:55:00,28.15,28.2,28.15,28.2,8500.0,24.9309,24.9752,24.9309,24.9752,8500.0
2009-07-22 12:00:00,28.2,28.22,28.19,28.22,7300.0,24.9752,24.9929,24.9663,24.9929,7300.0
2009-07-22 12:05:00,28.23,28.27,28.23,28.25,15000.0,25.0017,25.0372,25.0017,25.0194,15000.0
2009-07-22 12:10:00,28.25,28.26,28.22,28.22,15500.0,25.0194,25.0283,24.9929,24.9929,15500.0
2009-07-22 12:15:00,28.22,28.24,28.22,28.24,14900.0,24.9929,25.0106,24.9929,25.0106,14900.0
2009-07-22 12:20:00,28.24,28.27,28.23,28.27,16000.0,25.0106,25.0372,25.0017,25.0372,16000.0
2009-07-22 12:25:00,28.27,28.34,28.27,28.32,23600.0,25.0372,25.0992,25.0372,25.0814,23600.0
2009-07-22 12:30:00,28.31,28.32,28.3,28.3,11200.0,25.0726,25.0814,25.0637,25.0637,11200.0
2009-07-22 12:35:00,28.31,28.34,28.31,28.32,16100.0,25.0726,25.0992,25.0726,25.0814,16100.0
2009-07-22 12:40:00,28.32,28.32,28.3,28.31,6700.0,25.0814,25.0814,25.0637,25.0726,6700.0
2009-07-22 12:45:00,28.3,28.42,28.29,28.37,33500.0,25.0637,25.17,25.0549,25.1257,33500.0
2009-07-22 12:50:00,28.36,28.38,28.31,28.33,16000.0,25.1169,25.1346,25.0726,25.0903,16000.0
2009-07-22 12:55:00,28.33,28.34,28.32,28.33,3100.0,25.0903,25.0992,25.0814,25.0903,3100.0
2009-07-22 13:00:00,28.32,28.33,28.32,28.32,5800.0,25.0814,25.0903,25.0814,25.0814,5800.0
2009-07-22 13:05:00,28.33,28.33,28.31,28.33,5300.0,25.0903,25.0903,25.0726,25.0903,5300.0
2009-07-22 13:10:00,28.32,28.33,28.31,28.32,7700.0,25.0814,25.0903,25.0726,25.0814,7700.0
2009-07-22 13:15:00,28.31,28.35,28.31,28.34,21700.0,25.0726,25.108,25.0726,25.0992,21700.0
2009-07-22 13:20:00,28.34,28.34,28.27,28.27,13100.0,25.0992,25.0992,25.0372,25.0372,13100.0
2009-07-22 13:25:00,28.27,28.27,28.25,28.27,8700.0,25.0372,25.0372,25.0194,25.0372,8700.0
2009-07-22 13:30:00,28.26,28.27,28.21,28.21,22900.0,25.0283,25.0372,24.984,24.984,22900.0
2009-07-22 13:35:00,28.21,28.24,28.21,28.24,9500.0,24.984,25.0106,24.984,25.0106,9500.0
2009-07-22 13:40:00,28.24,28.26,28.2,28.21,20200.0,25.0106,25.0283,24.9752,24.984,20200.0
2009-07-22 13:45:00,28.21,28.24,28.2,28.23,12100.0,24.984,25.0106,24.9752,25.0017,12100.0
2009-07-22 13:50:00,28.22,28.24,28.21,28.21,17400.0,24.9929,25.0106,24.984,24.984,17400.0
2009-07-22 13:55:00,28.21,28.23,28.2,28.22,12500.0,24.984,25.0017,24.9752,24.9929,12500.0
2009-07-22 14:00:00,28.23,28.27,28.2,28.21,29500.0,25.0017,25.0372,24.9752,24.984,29500.0
2009-07-22 14:05:00,28.21,28.23,28.17,28.18,18400.0,24.984,25.0017,24.9486,24.9575,18400.0
2009-07-22 14:10:00,28.18,28.22,28.17,28.22,12600.0,24.9575,24.9929,24.9486,24.9929,12600.0
2009-07-22 14:15:00,28.22,28.25,28.21,28.24,5700.0,24.9929,25.0194,24.984,25.0106,5700.0
2009-07-22 14:20:00,28.24,28.25,28.24,28.24,16200.0,25.0106,25.0194,25.0106,25.0106,16200.0
2009-07-22 14:25:00,28.24,28.25,28.22,28.23,25600.0,25.0106,25.0194,24.9929,25.0017,25600.0
2009-07-22 14:30:00,28.22,28.24,28.2,28.23,45100.0,24.9929,25.0106,24.9752,25.0017,45100.0
2009-07-22 14:35:00,28.24,28.24,28.23,28.24,4200.0,25.0106,25.0106,25.0017,25.0106,4200.0
2009-07-22 14:40:00,28.24,28.27,28.24,28.27,16700.0,25.0106,25.0372,25.0106,25.0372,16700.0
2009-07-22 14:45:00,28.27,28.29,28.26,28.27,35000.0,25.0372,25.0549,25.0283,25.0372,35000.0
2009-07-22 14:50:00,28.27,28.31,28.24,28.24,42500.0,25.0372,25.0726,25.0106,25.0106,42500.0
2009-07-22 14:55:00,28.24,28.26,28.22,28.26,28300.0,25.0106,25.0283,24.9929,25.0283,28300.0
2009-07-22 15:00:00,28.26,28.27,28.25,28.27,13100.0,25.0283,25.0372,25.0194,25.0372,13100.0
2009-07-22 15:05:00,28.27,28.27,28.2,28.2,20800.0,25.0372,25.0372,24.9752,24.9752,20800.0
2009-07-22 15:10:00,28.2,28.2,28.16,28.17,21100.0,24.9752,24.9752,24.9397,24.9486,21100.0
2009-07-22 15:15:00,28.18,28.18,28.13,28.16,111600.0,24.9575,24.9575,24.9132,24.9397,111600.0
2009-07-22 15:20:00,28.16,28.21,28.16,28.2,39400.0,24.9397,24.984,24.9397,24.9752,39400.0
2009-07-22 15:25:00,28.2,28.24,28.2,28.24,36800.0,24.9752,25.0106,24.9752,25.0106,36800.0
2009-07-22 15:30:00,28.24,28.31,28.23,28.25,109400.0,25.0106,25.0726,25.0017,25.0194,109400.0
2009-07-22 15:35:00,28.24,28.25,28.23,28.24,24200.0,25.0106,25.0194,25.0017,25.0106,24200.0
2009-07-22 15:40:00,28.23,28.24,28.2,28.21,32400.0,25.0017,25.0106,24.9752,24.984,32400.0
2009-07-22 15:45:00,28.21,28.27,28.2,28.21,42200.0,24.984,25.0372,24.9752,24.984,42200.0
2009-07-22 15:50:00,28.21,28.28,28.2,28.27,140200.0,24.984,25.046,24.9752,25.0372,140200.0
2009-07-22 15:55:00,28.27,28.31,28.25,28.29,125900.0,25.0372,25.0726,25.0194,25.0549,125900.0
2009-07-23 09:30:00,28.31,28.37,27.97,28.21,58200.0,25.0726,25.1257,24.7715,24.984,58200.0
2009-07-23 09:35:00,28.21,28.29,28.18,28.21,23200.0,24.984,25.0549,24.9575,24.984,23200.0
2009-07-23 09:40:00,28.22,28.34,28.21,28.32,35200.0,24.9929,25.0992,24.984,25.0814,35200.0
2009-07-23 09:45:00,28.33,28.42,28.32,28.41,52900.0,25.0903,25.17,25.0814,25.1611,52900.0
2009-07-23 09:50:00,28.41,28.45,28.4,28.45,37100.0,25.1611,25.1966,25.1523,25.1966,37100.0
2009-07-23 09:55:00,28.45,28.53,28.44,28.53,64500.0,25.1966,25.2674,25.1877,25.2674,64500.0
2009-07-23 10:00:00,28.53,28.57,28.4,28.41,99600.0,25.2674,25.3029,25.1523,25.1611,99600.0
2009-07-23 10:05:00,28.4,28.5,28.37,28.49,79800.0,25.1523,25.2409,25.1257,25.232,79800.0
2009-07-23 10:10:00,28.49,28.55,28.47,28.48,66900.0,25.232,25.2851,25.2143,25.2231,66900.0
2009-07-23 10:15:00,28.48,28.56,28.45,28.53,43700.0,25.2231,25.294,25.1966,25.2674,43700.0
2009-07-23 10:20:00,28.52,28.58,28.51,28.58,34900.0,25.2586,25.3117,25.2497,25.3117,34900.0
2009-07-23 10:25:00,28.57,28.6,28.56,28.59,27900.0,25.3029,25.3294,25.294,25.3206,27900.0
2009-07-23 10:30:00,28.6,28.65,28.57,28.61,38600.0,25.3294,25.3737,25.3029,25.3383,38600.0
2009-07-23 10:35:00,28.6,28.74,28.59,28.72,75000.0,25.3294,25.4534,25.3206,25.4357,75000.0
2009-07-23 10:40:00,28.73,28.74,28.69,28.7,18200.0,25.4446,25.4534,25.4091,25.418,18200.0
2009-07-23 10:45:00,28.69,28.73,28.65,28.66,38100.0,25.4091,25.4446,25.3737,25.3826,38100.0
2009-07-23 10:50:00,28.64,28.64,28.59,28.59,37900.0,25.3648,25.3648,25.3206,25.3206,37900.0
2009-07-23 10:55:00,28.59,28.67,28.59,28.65,45800.0,25.3206,25.3914,25.3206,25.3737,45800.0
2009-07-23 11:00:00,28.65,28.82,28.65,28.8,67300.0,25.3737,25.5243,25.3737,25.5065,67300.0
2009-07-23 11:05:00,28.79,28.8,28.75,28.79,37900.0,25.4977,25.5065,25.4623,25.4977,37900.0
2009-07-23 11:10:00,28.8,28.89,28.78,28.86,68600.0,25.5065,25.5863,25.4888,25.5597,68600.0
2009-07-23 11:15:00,28.86,28.89,28.84,28.85,17300.0,25.5597,25.5863,25.542,25.5508,17300.0
2009-07-23 11:20:00,28.85,28.88,28.84,28.86,88400.0,25.5508,25.5774,25.542,25.5597,88400.0
2009-07-23 11:25:00,28.87,28.92,28.86,28.88,51400.0,25.5685,25.6128,25.5597,25.5774,51400.0
2009-07-23 11:30:00,28.88,28.89,28.83,28.85,36200.0,25.5774,25.5863,25.5331,25.5508,36200.0
2009-07-23 11:35:00,28.84,28.93,28.82,28.93,53500.0,25.542,25.6217,25.5243,25.6217,53500.0
2009-07-23 11:40:00,28.92,29.0,28.92,28.99,102600.0,25.6128,25.6837,25.6128,25.6748,102600.0
2009-07-23 11:45:00,29.0,29.0,28.93,28.94,73700.0,25.6837,25.6837,25.6217,25.6305,73700.0
2009-07-23 11:50:00,28.94,28.95,28.92,28.94,31000.0,25.6305,25.6394,25.6128,25.6305,31000.0
2009-07-23 11:55:00,28.93,28.96,28.91,28.91,31400.0,25.6217,25.6483,25.604,25.604,31400.0
2009-07-23 12:00:00,28.92,28.94,28.91,28.91,30900.0,25.6128,25.6305,25.604,25.604,30900.0
2009-07-23 12:05:00,28.9,28.95,28.9,28.94,21300.0,25.5951,25.6394,25.5951,25.6305,21300.0
2009-07-23 12:10:00,28.95,28.97,28.92,28.96,19800.0,25.6394,25.6571,25.6128,25.6483,19800.0
2009-07-23 12:15:00,28.95,29.0,28.91,29.0,50700.0,25.6394,25.6837,25.604,25.6837,50700.0
2009-07-23 12:20:00,29.0,29.0,28.97,28.98,28800.0,25.6837,25.6837,25.6571,25.666,28800.0
2009-07-23 12:25:00,28.98,29.0,28.97,28.99,10500.0,25.666,25.6837,25.6571,25.6748,10500.0
2009-07-23 12:30:00,28.99,29.0,28.97,28.97,14100.0,25.6748,25.6837,25.6571,25.6571,14100.0
2009-07-23 12:35:00,28.97,28.98,28.96,28.96,14800.0,25.6571,25.666,25.6483,25.6483,14800.0
2009-07-23 12:40:00,28.97,28.97,28.94,28.94,12500.0,25.6571,25.6571,25.6305,25.6305,12500.0
2009-07-23 12:45:00,28.94,29.0,28.94,28.97,38600.0,25.6305,25.6837,25.6305,25.6571,38600.0
2009-07-23 12:50:00,28.97,28.97,28.92,28.96,37300.0,25.6571,25.6571,25.6128,25.6483,37300.0
2009-07-23 12:55:00,28.97,28.99,28.95,28.98,19300.0,25.6571,25.6748,25.6394,25.666,19300.0
2009-07-23 13:00:00,28.98,28.99,28.94,28.94,22600.0,25.666,25.6748,25.6305,25.6305,22600.0
2009-07-23 13:05:00,28.94,28.95,28.93,28.93,26100.0,25.6305,25.6394,25.6217,25.6217,26100.0
2009-07-23 13:10:00,28.93,28.94,28.93,28.93,15500.0,25.6217,25.6305,25.6217,25.6217,15500.0
2009-07-23 13:15:00,28.94,29.0,28.94,28.97,88100.0,25.6305,25.6837,25.6305,25.6571,88100.0
2009-07-23 13:20:00,28.97,28.97,28.95,28.97,10900.0,25.6571,25.6571,25.6394,25.6571,10900.0
2009-07-23 13:25:00,28.96,29.0,28.96,28.98,43300.0,25.6483,25.6837,25.6483,25.666,43300.0
2009-07-23 13:30:00,28.98,28.99,28.92,28.93,27900.0,25.666,25.6748,25.6128,25.6217,27900.0
2009-07-23 13:35:00,28.94,28.99,28.92,28.97,24300.0,25.6305,25.6748,25.6128,25.6571,24300.0
2009-07-23 13:40:00,28.97,28.98,28.94,28.94,17400.0,25.6571,25.666,25.6305,25.6305,17400.0
2009-07-23 13:45:00,28.94,28.94,28.91,28.91,49000.0,25.6305,25.6305,25.604,25.604,49000.0
2009-07-23 13:50:00,28.91,28.94,28.91,28.91,25100.0,25.604,25.6305,25.604,25.604,25100.0
2009-07-23 13:55:00,28.91,28.92,28.88,28.9,21600.0,25.604,25.6128,25.5774,25.5951,21600.0
2009-07-23 14:00:00,28.9,28.9,28.83,28.84,113000.0,25.5951,25.5951,25.5331,25.542,113000.0
2009-07-23 14:05:00,28.84,28.86,28.82,28.83,53400.0,25.542,25.5597,25.5243,25.5331,53400.0
2009-07-23 14:10:00,28.82,28.84,28.81,28.82,29900.0,25.5243,25.542,25.5154,25.5243,29900.0
2009-07-23 14:15:00,28.82,28.85,28.81,28.85,15700.0,25.5243,25.5508,25.5154,25.5508,15700.0
2009-07-23 14:20:00,28.85,28.88,28.81,28.86,39900.0,25.5508,25.5774,25.5154,25.5597,39900.0
2009-07-23 14:25:00,28.88,28.9,28.87,28.88,18800.0,25.5774,25.5951,25.5685,25.5774,18800.0
2009-07-23 14:30:00,28.88,28.91,28.88,28.88,35100.0,25.5774,25.604,25.5774,25.5774,35100.0
2009-07-23 14:35:00,28.89,28.94,28.89,28.92,30100.0,25.5863,25.6305,25.5863,25.6128,30100.0
2009-07-23 14:40:00,28.92,28.92,28.9,28.9,27600.0,25.6128,25.6128,25.5951,25.5951,27600.0
2009-07-23 14:45:00,28.91,28.96,28.9,28.94,43500.0,25.604,25.6483,25.5951,25.6305,43500.0
2009-07-23 14:50:00,28.94,28.94,28.91,28.91,21500.0,25.6305,25.6305,25.604,25.604,21500.0
2009-07-23 14:55:00,28.91,28.94,28.9,28.92,38300.0,25.604,25.6305,25.5951,25.6128,38300.0
2009-07-23 15:00:00,28.92,28.98,28.92,28.97,47900.0,25.6128,25.666,25.6128,25.6571,47900.0
2009-07-23 15:05:00,28.97,28.97,28.91,28.92,35500.0,25.6571,25.6571,25.604,25.6128,35500.0
2009-07-23 15:10:00,28.92,28.97,28.9,28.97,54900.0,25.6128,25.6571,25.5951,25.6571,54900.0
2009-07-23 15:15:00,28.97,28.98,28.92,28.94,40300.0,25.6571,25.666,25.6128,25.6305,40300.0
2009-07-23 15:20:00,28.94,28.94,28.88,28.91,55100.0,25.6305,25.6305,25.5774,25.604,55100.0
2009-07-23 15:25:00,28.9,28.94,28.9,28.93,28000.0,25.5951,25.6305,25.5951,25.6217,28000.0
2009-07-23 15:30:00,28.92,28.92,28.83,28.85,83200.0,25.6128,25.6128,25.5331,25.5508,83200.0
2009-07-23 15:35:00,28.84,28.88,28.84,28.86,50100.0,25.542,25.5774,25.542,25.5597,50100.0
2009-07-23 15:40:00,28.86,28.95,28.86,28.93,76800.0,25.5597,25.6394,25.5597,25.6217,76800.0
2009-07-23 15:45:00,28.93,28.93,28.83,28.86,118700.0,25.6217,25.6217,25.5331,25.5597,118700.0
2009-07-23 15:50:00,28.86,28.91,28.84,28.91,143400.0,25.5597,25.604,25.542,25.604,143400.0
2009-07-23 15:55:00,28.92,28.94,28.88,28.91,156500.0,25.6128,25.6305,25.5774,25.604,156500.0
2009-07-24 09:30:00,28.64,28.82,28.61,28.8,42100.0,25.3648,25.5243,25.3383,25.5065,42100.0
2009-07-24 09:35:00,28.83,28.85,28.78,28.8,12200.0,25.5331,25.5508,25.4888,25.5065,12200.0
2009-07-24 09:40:00,28.82,28.9,28.8,28.86,20100.0,25.5243,25.5951,25.5065,25.5597,20100.0
2009-07-24 09:45:00,28.87,28.92,28.77,28.77,37400.0,25.5685,25.6128,25.48,25.48,37400.0
2009-07-24 09:50:00,28.77,28.77,28.69,28.74,38800.0,25.48,25.48,25.4091,25.4534,38800.0
2009-07-24 09:55:00,28.75,28.75,28.58,28.59,54400.0,25.4623,25.4623,25.3117,25.3206,54400.0
2009-07-24 10:00:00,28.6,28.67,28.57,28.67,38500.0,25.3294,25.3914,25.3029,25.3914,38500.0
2009-07-24 10:05:00,28.66,28.7,28.64,28.65,34000.0,25.3826,25.418,25.3648,25.3737,34000.0
2009-07-24 10:10:00,28.65,28.73,28.64,28.68,41900.0,25.3737,25.4446,25.3648,25.4003,41900.0
2009-07-24 10:15:00,28.68,28.74,28.67,28.73,24500.0,25.4003,25.4534,25.3914,25.4446,24500.0
2009-07-24 10:20:00,28.73,28.8,28.72,28.8,15900.0,25.4446,25.5065,25.4357,25.5065,15900.0
2009-07-24 10:25:00,28.8,28.89,28.78,28.89,34100.0,25.5065,25.5863,25.4888,25.5863,34100.0
2009-07-24 10:30:00,28.89,28.95,28.89,28.95,39700.0,25.5863,25.6394,25.5863,25.6394,39700.0
2009-07-24 10:35:00,28.95,28.96,28.93,28.93,44000.0,25.6394,25.6483,25.6217,25.6217,44000.0
2009-07-24 10:40:00,28.93,28.95,28.93,28.95,22600.0,25.6217,25.6394,25.6217,25.6394,22600.0
2009-07-24 10:45:00,28.95,29.02,28.94,29.01,132300.0,25.6394,25.7014,25.6305,25.6925,132300.0
2009-07-24 10:50:00,29.01,29.02,28.95,28.96,49800.0,25.6925,25.7014,25.6394,25.6483,49800.0
2009-07-24 10:55:00,28.96,28.96,28.9,28.92,52700.0,25.6483,25.6483,25.5951,25.6128,52700.0
2009-07-24 11:00:00,28.92,29.0,28.91,28.98,34300.0,25.6128,25.6837,25.604,25.666,34300.0
2009-07-24 11:05:00,28.98,29.0,28.96,28.96,17900.0,25.666,25.6837,25.6483,25.6483,17900.0
2009-07-24 11:10:00,28.97,28.98,28.96,28.96,24700.0,25.6571,25.666,25.6483,25.6483,24700.0
2009-07-24 11:15:00,28.96,28.97,28.95,28.97,19400.0,25.6483,25.6571,25.6394,25.6571,19400.0
2009-07-24 11:20:00,28.97,29.12,28.97,29.11,113800.0,25.6571,25.79,25.6571,25.7811,113800.0
2009-07-24 11:25:00,29.11,29.17,29.11,29.12,74500.0,25.7811,25.8342,25.7811,25.79,74500.0
2009-07-24 11:30:00,29.12,29.15,29.11,29.15,40500.0,25.79,25.8165,25.7811,25.8165,40500.0
2009-07-24 11:35:00,29.15,29.16,29.11,29.11,20300.0,25.8165,25.8254,25.7811,25.7811,20300.0
2009-07-24 11:40:00,29.11,29.11,29.07,29.08,22000.0,25.7811,25.7811,25.7457,25.7545,22000.0
2009-07-24 11:45:00,29.07,29.08,29.02,29.02,27600.0,25.7457,25.7545,25.7014,25.7014,27600.0
2009-07-24 11:50:00,29.03,29.04,28.97,28.97,27500.0,25.7102,25.7191,25.6571,25.6571,27500.0
2009-07-24 11:55:00,28.97,29.06,28.96,29.05,48200.0,25.6571,25.7368,25.6483,25.728,48200.0
2009-07-24 12:00:00,29.06,29.07,29.03,29.03,11500.0,25.7368,25.7457,25.7102,25.7102,11500.0
2009-07-24 12:05:00,29.03,29.03,29.0,29.02,12800.0,25.7102,25.7102,25.6837,25.7014,12800.0
2009-07-24 12:10:00,29.01,29.02,29.0,29.01,13300.0,25.6925,25.7014,25.6837,25.6925,13300.0
2009-07-24 12:15:00,29.01,29.01,29.0,29.0,13000.0,25.6925,25.6925,25.6837,25.6837,13000.0
2009-07-24 12:20:00,29.01,29.01,28.95,28.98,22600.0,25.6925,25.6925,25.6394,25.666,22600.0
2009-07-24 12:25:00,28.99,29.03,28.97,29.02,4600.0,25.6748,25.7102,25.6571,25.7014,4600.0
2009-07-24 12:30:00,29.02,29.02,29.0,29.02,12300.0,25.7014,25.7014,25.6837,25.7014,12300.0
2009-07-24 12:35:00,29.01,29.02,28.93,28.99,80700.0,25.6925,25.7014,25.6217,25.6748,80700.0
2009-07-24 12:40:00,29.0,29.0,28.99,29.0,29200.0,25.6837,25.6837,25.6748,25.6837,29200.0
2009-07-24 12:45:00,29.0,29.0,28.98,28.99,6900.0,25.6837,25.6837,25.666,25.6748,6900.0
2009-07-24 12:50:00,28.99,29.0,28.99,29.0,23800.0,25.6748,25.6837,25.6748,25.6837,23800.0
2009-07-24 12:55:00,29.0,29.0,28.97,28.99,34100.0,25.6837,25.6837,25.6571,25.6748,34100.0
2009-07-24 13:00:00,28.99,29.0,28.98,29.0,16900.0,25.6748,25.6837,25.666,25.6837,16900.0
2009-07-24 13:05:00,29.0,29.0,28.98,29.0,27300.0,25.6837,25.6837,25.666,25.6837,27300.0
2009-07-24 13:10:00,29.0,29.0,28.99,29.0,7500.0,25.6837,25.6837,25.6748,25.6837,7500.0
2009-07-24 13:15:00,28.99,29.02,28.99,29.02,59300.0,25.6748,25.7014,25.6748,25.7014,59300.0
2009-07-24 13:20:00,29.02,29.07,29.01,29.07,27400.0,25.7014,25.7457,25.6925,25.7457,27400.0
2009-07-24 13:25:00,29.07,29.07,29.06,29.07,14200.0,25.7457,25.7457,25.7368,25.7457,14200.0
2009-07-24 13:30:00,29.07,29.18,29.07,29.18,83200.0,25.7457,25.8431,25.7457,25.8431,83200.0
2009-07-24 13:35:00,29.18,29.2,29.15,29.19,24200.0,25.8431,25.8608,25.8165,25.852,24200.0
2009-07-24 13:40:00,29.19,29.2,29.18,29.19,15400.0,25.852,25.8608,25.8431,25.852,15400.0
2009-07-24 13:45:00,29.18,29.2,29.17,29.18,29500.0,25.8431,25.8608,25.8342,25.8431,29500.0
2009-07-24 13:50:00,29.17,29.2,29.16,29.19,51200.0,25.8342,25.8608,25.8254,25.852,51200.0
2009-07-24 13:55:00,29.18,29.21,29.18,29.2,17600.0,25.8431,25.8697,25.8431,25.8608,17600.0
2009-07-24 14:00:00,29.2,29.24,29.19,29.22,34300.0,25.8608,25.8962,25.852,25.8785,34300.0
2009-07-24 14:05:00,29.22,29.25,29.22,29.24,24700.0,25.8785,25.9051,25.8785,25.8962,24700.0
2009-07-24 14:10:00,29.25,29.29,29.24,29.27,44900.0,25.9051,25.9405,25.8962,25.9228,44900.0
2009-07-24 14:15:00,29.27,29.29,29.24,29.24,30400.0,25.9228,25.9405,25.8962,25.8962,30400.0
2009-07-24 14:20:00,29.24,29.25,29.2,29.2,24500.0,25.8962,25.9051,25.8608,25.8608,24500.0
2009-07-24 14:25:00,29.21,29.23,29.2,29.23,25000.0,25.8697,25.8874,25.8608,25.8874,25000.0
2009-07-24 14:30:00,29.22,29.26,29.22,29.26,24600.0,25.8785,25.9139,25.8785,25.9139,24600.0
2009-07-24 14:35:00,29.25,29.26,29.24,29.24,21700.0,25.9051,25.9139,25.8962,25.8962,21700.0
2009-07-24 14:40:00,29.24,29.25,29.23,29.23,9700.0,25.8962,25.9051,25.8874,25.8874,9700.0
2009-07-24 14:45:00,29.23,29.31,29.23,29.27,55400.0,25.8874,25.9582,25.8874,25.9228,55400.0
2009-07-24 14:50:00,29.27,29.27,29.21,29.21,14100.0,25.9228,25.9228,25.8697,25.8697,14100.0
2009-07-24 14:55:00,29.22,29.22,29.21,29.22,10100.0,25.8785,25.8785,25.8697,25.8785,10100.0
2009-07-24 15:00:00,29.22,29.22,29.21,29.22,23600.0,25.8785,25.8785,25.8697,25.8785,23600.0
2009-07-24 15:05:00,29.22,29.22,29.19,29.2,25300.0,25.8785,25.8785,25.852,25.8608,25300.0
2009-07-24 15:10:00,29.2,29.21,29.18,29.2,40600.0,25.8608,25.8697,25.8431,25.8608,40600.0
2009-07-24 15:15:00,29.21,29.21,29.18,29.2,39500.0,25.8697,25.8697,25.8431,25.8608,39500.0
2009-07-24 15:20:00,29.21,29.21,29.2,29.2,37300.0,25.8697,25.8697,25.8608,25.8608,37300.0
2009-07-24 15:25:00,29.21,29.23,29.19,29.22,45700.0,25.8697,25.8874,25.852,25.8785,45700.0
2009-07-24 15:30:00,29.23,29.23,29.14,29.14,44200.0,25.8874,25.8874,25.8077,25.8077,44200.0
2009-07-24 15:35:00,29.14,29.17,29.14,29.17,46100.0,25.8077,25.8342,25.8077,25.8342,46100.0
2009-07-24 15:40:00,29.17,29.2,29.17,29.2,53400.0,25.8342,25.8608,25.8342,25.8608,53400.0
2009-07-24 15:45:00,29.19,29.24,29.17,29.23,83400.0,25.852,25.8962,25.8342,25.8874,83400.0
2009-07-24 15:50:00,29.23,29.23,29.18,29.21,109500.0,25.8874,25.8874,25.8431,25.8697,109500.0
2009-07-24 15:55:00,29.21,29.28,29.19,29.24,131400.0,25.8697,25.9317,25.852,25.8962,131400.0
2009-07-27 09:30:00,29.27,29.34,29.11,29.31,53100.0,25.9228,25.9848,25.7811,25.9582,53100.0
2009-07-27 09:35:00,29.31,29.31,29.05,29.17,54500.0,25.9582,25.9582,25.728,25.8342,54500.0
2009-07-27 09:40:00,29.17,29.23,29.14,29.22,28700.0,25.8342,25.8874,25.8077,25.8785,28700.0
2009-07-27 09:45:00,29.24,29.25,29.17,29.21,64800.0,25.8962,25.9051,25.8342,25.8697,64800.0
2009-07-27 09:50:00,29.21,29.27,29.18,29.19,30000.0,25.8697,25.9228,25.8431,25.852,30000.0
2009-07-27 09:55:00,29.2,29.24,29.16,29.2,44100.0,25.8608,25.8962,25.8254,25.8608,44100.0
2009-07-27 10:00:00,29.2,29.29,29.16,29.18,100100.0,25.8608,25.9405,25.8254,25.8431,100100.0
2009-07-27 10:05:00,29.16,29.2,29.08,29.1,46300.0,25.8254,25.8608,25.7545,25.7722,46300.0
2009-07-27 10:10:00,29.1,29.13,28.97,28.98,67600.0,25.7722,25.7988,25.6571,25.666,67600.0
2009-07-27 10:15:00,28.98,29.08,28.98,29.03,35800.0,25.666,25.7545,25.666,25.7102,35800.0
2009-07-27 10:20:00,29.03,29.08,28.99,29.05,40400.0,25.7102,25.7545,25.6748,25.728,40400.0
2009-07-27 10:25:00,29.05,29.07,29.01,29.05,32700.0,25.728,25.7457,25.6925,25.728,32700.0
2009-07-27 10:30:00,29.04,29.08,29.0,29.07,40600.0,25.7191,25.7545,25.6837,25.7457,40600.0
2009-07-27 10:35:00,29.06,29.07,29.0,29.02,36100.0,25.7368,25.7457,25.6837,25.7014,36100.0
2009-07-27 10:40:00,29.03,29.03,28.99,29.02,16700.0,25.7102,25.7102,25.6748,25.7014,16700.0
2009-07-27 10:45:00,29.02,29.05,29.01,29.05,23200.0,25.7014,25.728,25.6925,25.728,23200.0
2009-07-27 10:50:00,29.04,29.04,29.01,29.02,11700.0,25.7191,25.7191,25.6925,25.7014,11700.0
2009-07-27 10:55:00,29.03,29.09,28.99,29.07,28900.0,25.7102,25.7634,25.6748,25.7457,28900.0
2009-07-27 11:00:00,29.08,29.09,29.05,29.07,22100.0,25.7545,25.7634,25.728,25.7457,22100.0
2009-07-27 11:05:00,29.07,29.12,29.07,29.09,17200.0,25.7457,25.79,25.7457,25.7634,17200.0
2009-07-27 11:10:00,29.09,29.15,29.09,29.14,18200.0,25.7634,25.8165,25.7634,25.8077,18200.0
2009-07-27 11:15:00,29.14,29.17,29.13,29.13,30400.0,25.8077,25.8342,25.7988,25.7988,30400.0
2009-07-27 11:20:00,29.13,29.19,29.13,29.17,14300.0,25.7988,25.852,25.7988,25.8342,14300.0
2009-07-27 11:25:00,29.17,29.18,29.15,29.15,20100.0,25.8342,25.8431,25.8165,25.8165,20100.0
2009-07-27 11:30:00,29.14,29.16,29.12,29.14,23500.0,25.8077,25.8254,25.79,25.8077,23500.0
2009-07-27 11:35:00,29.14,29.14,29.1,29.12,8400.0,25.8077,25.8077,25.7722,25.79,8400.0
2009-07-27 11:40:00,29.12,29.14,29.12,29.14,10500.0,25.79,25.8077,25.79,25.8077,10500.0
2009-07-27 11:45:00,29.14,29.17,29.14,29.15,11300.0,25.8077,25.8342,25.8077,25.8165,11300.0
2009-07-27 11:50:00,29.16,29.16,29.1,29.11,9000.0,25.8254,25.8254,25.7722,25.7811,9000.0
2009-07-27 11:55:00,29.12,29.12,29.07,29.07,10200.0,25.79,25.79,25.7457,25.7457,10200.0
2009-07-27 12:00:00,29.08,29.08,29.06,29.07,6800.0,25.7545,25.7545,25.7368,25.7457,6800.0
2009-07-27 12:05:00,29.07,29.08,29.06,29.08,13100.0,25.7457,25.7545,25.7368,25.7545,13100.0
2009-07-27 12:10:00,29.08,29.08,29.06,29.07,11700.0,25.7545,25.7545,25.7368,25.7457,11700.0
2009-07-27 12:15:00,29.06,29.1,29.06,29.1,16200.0,25.7368,25.7722,25.7368,25.7722,16200.0
2009-07-27 12:20:00,29.11,29.12,29.1,29.12,15500.0,25.7811,25.79,25.7722,25.79,15500.0
2009-07-27 12:25:00,29.12,29.13,29.11,29.13,8200.0,25.79,25.7988,25.7811,25.7988,8200.0
2009-07-27 12:30:00,29.13,29.13,29.1,29.1,16300.0,25.7988,25.7988,25.7722,25.7722,16300.0
2009-07-27 12:35:00,29.1,29.1,29.09,29.1,2700.0,25.7722,25.7722,25.7634,25.7722,2700.0
2009-07-27 12:40:00,29.1,29.1,29.07,29.07,6800.0,25.7722,25.7722,25.7457,25.7457,6800.0
2009-07-27 12:45:00,29.07,29.08,29.04,29.05,16200.0,25.7457,25.7545,25.7191,25.728,16200.0
2009-07-27 12:50:00,29.05,29.1,29.05,29.05,22900.0,25.728,25.7722,25.728,25.728,22900.0
2009-07-27 12:55:00,29.06,29.08,29.06,29.08,8600.0,25.7368,25.7545,25.7368,25.7545,8600.0
2009-07-27 13:00:00,29.08,29.12,29.06,29.12,17800.0,25.7545,25.79,25.7368,25.79,17800.0
2009-07-27 13:05:00,29.11,29.12,29.08,29.11,6700.0,25.7811,25.79,25.7545,25.7811,6700.0
2009-07-27 13:10:00,29.1,29.1,29.07,29.09,30200.0,25.7722,25.7722,25.7457,25.7634,30200.0
2009-07-27 13:15:00,29.09,29.12,29.07,29.11,17000.0,25.7634,25.79,25.7457,25.7811,17000.0
2009-07-27 13:20:00,29.1,29.1,29.08,29.08,13400.0,25.7722,25.7722,25.7545,25.7545,13400.0
2009-07-27 13:25:00,29.09,29.09,29.03,29.03,17000.0,25.7634,25.7634,25.7102,25.7102,17000.0
2009-07-27 13:30:00,29.03,29.08,29.03,29.08,13700.0,25.7102,25.7545,25.7102,25.7545,13700.0
2009-07-27 13:35:00,29.08,29.09,29.07,29.08,7600.0,25.7545,25.7634,25.7457,25.7545,7600.0
2009-07-27 13:40:00,29.08,29.1,29.08,29.09,11400.0,25.7545,25.7722,25.7545,25.7634,11400.0
2009-07-27 13:45:00,29.09,29.13,29.09,29.1,24000.0,25.7634,25.7988,25.7634,25.7722,24000.0
2009-07-27 13:50:00,29.11,29.14,29.11,29.14,30700.0,25.7811,25.8077,25.7811,25.8077,30700.0
2009-07-27 13:55:00,29.13,29.18,29.13,29.17,20700.0,25.7988,25.8431,25.7988,25.8342,20700.0
2009-07-27 14:00:00,29.18,29.19,29.13,29.13,24700.0,25.8431,25.852,25.7988,25.7988,24700.0
2009-07-27 14:05:00,29.14,29.16,29.14,29.15,10000.0,25.8077,25.8254,25.8077,25.8165,10000.0
2009-07-27 14:10:00,29.15,29.18,29.15,29.17,14000.0,25.8165,25.8431,25.8165,25.8342,14000.0
2009-07-27 14:15:00,29.17,29.21,29.17,29.21,16000.0,25.8342,25.8697,25.8342,25.8697,16000.0
2009-07-27 14:20:00,29.2,29.21,29.2,29.2,6900.0,25.8608,25.8697,25.8608,25.8608,6900.0
2009-07-27 14:25:00,29.2,29.2,29.16,29.18,20900.0,25.8608,25.8608,25.8254,25.8431,20900.0
2009-07-27 14:30:00,29.17,29.18,29.16,29.16,6100.0,25.8342,25.8431,25.8254,25.8254,6100.0
2009-07-27 14:35:00,29.16,29.22,29.16,29.2,20000.0,25.8254,25.8785,25.8254,25.8608,20000.0
2009-07-27 14:40:00,29.2,29.24,29.2,29.23,12600.0,25.8608,25.8962,25.8608,25.8874,12600.0
2009-07-27 14:45:00,29.24,29.24,29.2,29.21,29000.0,25.8962,25.8962,25.8608,25.8697,29000.0
2009-07-27 14:50:00,29.2,29.2,29.17,29.2,17400.0,25.8608,25.8608,25.8342,25.8608,17400.0
2009-07-27 14:55:00,29.2,29.2,29.18,29.2,13100.0,25.8608,25.8608,25.8431,25.8608,13100.0
2009-07-27 15:00:00,29.19,29.22,29.16,29.17,22700.0,25.852,25.8785,25.8254,25.8342,22700.0
2009-07-27 15:05:00,29.17,29.19,29.17,29.18,17000.0,25.8342,25.852,25.8342,25.8431,17000.0
2009-07-27 15:10:00,29.19,29.22,29.17,29.17,30000.0,25.852,25.8785,25.8342,25.8342,30000.0
2009-07-27 15:15:00,29.18,29.19,29.14,29.14,27300.0,25.8431,25.852,25.8077,25.8077,27300.0
2009-07-27 15:20:00,29.14,29.16,29.11,29.11,32500.0,25.8077,25.8254,25.7811,25.7811,32500.0
2009-07-27 15:25:00,29.11,29.18,29.11,29.16,38500.0,25.7811,25.8431,25.7811,25.8254,38500.0
2009-07-27 15:30:00,29.17,29.19,29.15,29.15,68000.0,25.8342,25.852,25.8165,25.8165,68000.0
2009-07-27 15:35:00,29.15,29.16,29.13,29.15,28300.0,25.8165,25.8254,25.7988,25.8165,28300.0
2009-07-27 15:40:00,29.16,29.22,29.15,29.21,67800.0,25.8254,25.8785,25.8165,25.8697,67800.0
2009-07-27 15:45:00,29.21,29.25,29.21,29.24,105900.0,25.8697,25.9051,25.8697,25.8962,105900.0
2009-07-27 15:50:00,29.24,29.31,29.23,29.27,113100.0,25.8962,25.9582,25.8874,25.9228,113100.0
2009-07-27 15:55:00,29.26,29.34,29.26,29.33,96300.0,25.9139,25.9848,25.9139,25.9759,96300.0
2009-07-28 09:30:00,29.3,29.37,29.11,29.36,81900.0,25.9494,26.0114,25.7811,26.0025,81900.0
2009-07-28 09:35:00,29.36,29.4,29.25,29.3,20700.0,26.0025,26.0379,25.9051,25.9494,20700.0
2009-07-28 09:40:00,29.32,29.44,29.31,29.43,50400.0,25.9671,26.0734,25.9582,26.0645,50400.0
2009-07-28 09:45:00,29.41,29.48,29.39,29.47,30200.0,26.0468,26.1088,26.0291,26.0999,30200.0
2009-07-28 09:50:00,29.48,29.48,29.38,29.43,46300.0,26.1088,26.1088,26.0202,26.0645,46300.0
2009-07-28 09:55:00,29.42,29.45,29.37,29.42,30200.0,26.0556,26.0822,26.0114,26.0556,30200.0
2009-07-28 10:00:00,29.4,29.42,29.24,29.25,62000.0,26.0379,26.0556,25.8962,25.9051,62000.0
2009-07-28 10:05:00,29.24,29.29,29.23,29.25,43000.0,25.8962,25.9405,25.8874,25.9051,43000.0
2009-07-28 10:10:00,29.27,29.28,29.18,29.2,33400.0,25.9228,25.9317,25.8431,25.8608,33400.0
2009-07-28 10:15:00,29.2,29.23,29.14,29.23,17800.0,25.8608,25.8874,25.8077,25.8874,17800.0
2009-07-28 10:20:00,29.21,29.31,29.2,29.28,42100.0,25.8697,25.9582,25.8608,25.9317,42100.0
2009-07-28 10:25:00,29.28,29.35,29.26,29.35,39300.0,25.9317,25.9937,25.9139,25.9937,39300.0
2009-07-28 10:30:00,29.34,29.36,29.31,29.31,17100.0,25.9848,26.0025,25.9582,25.9582,17100.0
2009-07-28 10:35:00,29.3,29.31,29.2,29.21,34300.0,25.9494,25.9582,25.8608,25.8697,34300.0
2009-07-28 10:40:00,29.22,29.26,29.19,29.25,35200.0,25.8785,25.9139,25.852,25.9051,35200.0
2009-07-28 10:45:00,29.25,29.3,29.25,29.28,11400.0,25.9051,25.9494,25.9051,25.9317,11400.0
2009-07-28 10:50:00,29.28,29.29,29.25,29.26,10600.0,25.9317,25.9405,25.9051,25.9139,10600.0
2009-07-28 10:55:00,29.25,29.26,29.24,29.24,10800.0,25.9051,25.9139,25.8962,25.8962,10800.0
2009-07-28 11:00:00,29.24,29.24,29.22,29.23,7600.0,25.8962,25.8962,25.8785,25.8874,7600.0
2009-07-28 11:05:00,29.22,29.25,29.21,29.24,29000.0,25.8785,25.9051,25.8697,25.8962,29000.0
2009-07-28 11:10:00,29.24,29.27,29.22,29.26,37800.0,25.8962,25.9228,25.8785,25.9139,37800.0
2009-07-28 11:15:00,29.25,29.27,29.23,29.27,20200.0,25.9051,25.9228,25.8874,25.9228,20200.0
2009-07-28 11:20:00,29.26,29.3,29.25,29.3,22100.0,25.9139,25.9494,25.9051,25.9494,22100.0
2009-07-28 11:25:00,29.3,29.34,29.29,29.33,27400.0,25.9494,25.9848,25.9405,25.9759,27400.0
2009-07-28 11:30:00,29.33,29.33,29.25,29.25,18600.0,25.9759,25.9759,25.9051,25.9051,18600.0
2009-07-28 11:35:00,29.25,29.27,29.21,29.26,38000.0,25.9051,25.9228,25.8697,25.9139,38000.0
2009-07-28 11:40:00,29.26,29.29,29.25,29.28,17800.0,25.9139,25.9405,25.9051,25.9317,17800.0
2009-07-28 11:45:00,29.28,29.38,29.28,29.35,37900.0,25.9317,26.0202,25.9317,25.9937,37900.0
2009-07-28 11:50:00,29.35,29.37,29.34,29.36,14700.0,25.9937,26.0114,25.9848,26.0025,14700.0
2009-07-28 11:55:00,29.35,29.39,29.33,29.39,12900.0,25.9937,26.0291,25.9759,26.0291,12900.0
2009-07-28 12:00:00,29.39,29.39,29.38,29.39,7300.0,26.0291,26.0291,26.0202,26.0291,7300.0
2009-07-28 12:05:00,29.38,29.4,29.38,29.4,17900.0,26.0202,26.0379,26.0202,26.0379,17900.0
2009-07-28 12:10:00,29.4,29.44,29.4,29.43,20300.0,26.0379,26.0734,26.0379,26.0645,20300.0
2009-07-28 12:15:00,29.44,29.45,29.43,29.44,15600.0,26.0734,26.0822,26.0645,26.0734,15600.0
2009-07-28 12:20:00,29.44,29.44,29.39,29.41,23500.0,26.0734,26.0734,26.0291,26.0468,23500.0
2009-07-28 12:25:00,29.4,29.41,29.39,29.4,6300.0,26.0379,26.0468,26.0291,26.0379,6300.0
2009-07-28 12:30:00,29.4,29.42,29.38,29.42,16200.0,26.0379,26.0556,26.0202,26.0556,16200.0
2009-07-28 12:35:00,29.42,29.45,29.42,29.44,14700.0,26.0556,26.0822,26.0556,26.0734,14700.0
2009-07-28 12:40:00,29.44,29.45,29.44,29.44,6300.0,26.0734,26.0822,26.0734,26.0734,6300.0
2009-07-28 12:45:00,29.45,29.45,29.42,29.42,25200.0,26.0822,26.0822,26.0556,26.0556,25200.0
2009-07-28 12:50:00,29.42,29.44,29.42,29.44,7800.0,26.0556,26.0734,26.0556,26.0734,7800.0
2009-07-28 12:55:00,29.45,29.47,29.42,29.47,15300.0,26.0822,26.0999,26.0556,26.0999,15300.0
2009-07-28 13:00:00,29.47,29.48,29.4,29.4,67600.0,26.0999,26.1088,26.0379,26.0379,67600.0
2009-07-28 13:05:00,29.4,29.48,29.39,29.48,22700.0,26.0379,26.1088,26.0291,26.1088,22700.0
2009-07-28 13:10:00,29.48,29.5,29.48,29.49,58900.0,26.1088,26.1265,26.1088,26.1176,58900.0
2009-07-28 13:15:00,29.49,29.5,29.48,29.48,19800.0,26.1176,26.1265,26.1088,26.1088,19800.0
2009-07-28 13:20:00,29.49,29.52,29.48,29.52,50600.0,26.1176,26.1442,26.1088,26.1442,50600.0
2009-07-28 13:25:00,29.53,29.54,29.51,29.53,12200.0,26.1531,26.1619,26.1354,26.1531,12200.0
2009-07-28 13:30:00,29.53,29.56,29.52,29.53,29000.0,26.1531,26.1796,26.1442,26.1531,29000.0
2009-07-28 13:35:00,29.52,29.56,29.52,29.55,27800.0,26.1442,26.1796,26.1442,26.1708,27800.0
2009-07-28 13:40:00,29.55,29.57,29.55,29.55,26600.0,26.1708,26.1885,26.1708,26.1708,26600.0
2009-07-28 13:45:00,29.55,29.57,29.52,29.57,26100.0,26.1708,26.1885,26.1442,26.1885,26100.0
2009-07-28 13:50:00,29.57,29.59,29.55,29.59,22700.0,26.1885,26.2062,26.1708,26.2062,22700.0
2009-07-28 13:55:00,29.58,29.63,29.57,29.6,61300.0,26.1974,26.2416,26.1885,26.2151,61300.0
2009-07-28 14:00:00,29.59,29.6,29.55,29.6,24700.0,26.2062,26.2151,26.1708,26.2151,24700.0
2009-07-28 14:05:00,29.59,29.66,29.57,29.65,44000.0,26.2062,26.2682,26.1885,26.2593,44000.0
2009-07-28 14:10:00,29.65,29.67,29.62,29.62,41200.0,26.2593,26.2771,26.2328,26.2328,41200.0
2009-07-28 14:15:00,29.63,29.64,29.62,29.62,13300.0,26.2416,26.2505,26.2328,26.2328,13300.0
2009-07-28 14:20:00,29.62,29.65,29.61,29.63,41000.0,26.2328,26.2593,26.2239,26.2416,41000.0
2009-07-28 14:25:00,29.63,29.64,29.61,29.63,18800.0,26.2416,26.2505,26.2239,26.2416,18800.0
2009-07-28 14:30:00,29.63,29.73,29.63,29.69,47000.0,26.2416,26.3302,26.2416,26.2948,47000.0
2009-07-28 14:35:00,29.7,29.7,29.66,29.67,22800.0,26.3036,26.3036,26.2682,26.2771,22800.0
2009-07-28 14:40:00,29.67,29.7,29.63,29.64,30200.0,26.2771,26.3036,26.2416,26.2505,30200.0
2009-07-28 14:45:00,29.64,29.65,29.61,29.61,21200.0,26.2505,26.2593,26.2239,26.2239,21200.0
2009-07-28 14:50:00,29.61,29.61,29.56,29.57,31100.0,26.2239,26.2239,26.1796,26.1885,31100.0
2009-07-28 14:55:00,29.57,29.58,29.56,29.58,21200.0,26.1885,26.1974,26.1796,26.1974,21200.0
2009-07-28 15:00:00,29.58,29.58,29.54,29.55,14600.0,26.1974,26.1974,26.1619,26.1708,14600.0
2009-07-28 15:05:00,29.55,29.58,29.54,29.55,38100.0,26.1708,26.1974,26.1619,26.1708,38100.0
2009-07-28 15:10:00,29.56,29.6,29.54,29.59,44700.0,26.1796,26.2151,26.1619,26.2062,44700.0
2009-07-28 15:15:00,29.59,29.59,29.53,29.54,53900.0,26.2062,26.2062,26.1531,26.1619,53900.0
2009-07-28 15:20:00,29.54,29.56,29.51,29.53,41400.0,26.1619,26.1796,26.1354,26.1531,41400.0
2009-07-28 15:25:00,29.52,29.54,29.51,29.53,19500.0,26.1442,26.1619,26.1354,26.1531,19500.0
2009-07-28 15:30:00,29.53,29.56,29.49,29.55,71200.0,26.1531,26.1796,26.1176,26.1708,71200.0
2009-07-28 15:35:00,29.55,29.58,29.52,29.54,88300.0,26.1708,26.1974,26.1442,26.1619,88300.0
2009-07-28 15:40:00,29.57,29.64,29.53,29.63,62000.0,26.1885,26.2505,26.1531,26.2416,62000.0
2009-07-28 15:45:00,29.64,29.68,29.63,29.66,66700.0,26.2505,26.2859,26.2416,26.2682,66700.0
2009-07-28 15:50:00,29.66,29.66,29.58,29.58,139400.0,26.2682,26.2682,26.1974,26.1974,139400.0
2009-07-28 15:55:00,29.58,29.66,29.58,29.61,119300.0,26.1974,26.2682,26.1974,26.2239,119300.0
2009-07-29 09:30:00,29.5,29.62,29.32,29.44,52400.0,26.1265,26.2328,25.9671,26.0734,52400.0
2009-07-29 09:35:00,29.44,29.48,29.41,29.44,22800.0,26.0734,26.1088,26.0468,26.0734,22800.0
2009-07-29 09:40:00,29.42,29.42,29.33,29.36,28600.0,26.0556,26.0556,25.9759,26.0025,28600.0
2009-07-29 09:45:00,29.37,29.57,29.36,29.46,53200.0,26.0114,26.1885,26.0025,26.0911,53200.0
2009-07-29 09:50:00,29.46,29.5,29.37,29.4,36600.0,26.0911,26.1265,26.0114,26.0379,36600.0
2009-07-29 09:55:00,29.4,29.51,29.34,29.5,46400.0,26.0379,26.1354,25.9848,26.1265,46400.0
2009-07-29 10:00:00,29.49,29.52,29.48,29.51,32500.0,26.1176,26.1442,26.1088,26.1354,32500.0
2009-07-29 10:05:00,29.52,29.62,29.52,29.58,33200.0,26.1442,26.2328,26.1442,26.1974,33200.0
2009-07-29 10:10:00,29.58,29.63,29.58,29.63,35600.0,26.1974,26.2416,26.1974,26.2416,35600.0
2009-07-29 10:15:00,29.63,29.63,29.55,29.57,26600.0,26.2416,26.2416,26.1708,26.1885,26600.0
2009-07-29 10:20:00,29.58,29.58,29.55,29.57,12600.0,26.1974,26.1974,26.1708,26.1885,12600.0
2009-07-29 10:25:00,29.58,29.67,29.57,29.64,34100.0,26.1974,26.2771,26.1885,26.2505,34100.0
2009-07-29 10:30:00,29.64,29.64,29.54,29.56,45100.0,26.2505,26.2505,26.1619,26.1796,45100.0
2009-07-29 10:35:00,29.55,29.58,29.5,29.56,29600.0,26.1708,26.1974,26.1265,26.1796,29600.0
2009-07-29 10:40:00,29.55,29.66,29.55,29.63,37500.0,26.1708,26.2682,26.1708,26.2416,37500.0
2009-07-29 10:45:00,29.63,29.68,29.61,29.67,44000.0,26.2416,26.2859,26.2239,26.2771,44000.0
2009-07-29 10:50:00,29.66,29.69,29.64,29.66,26400.0,26.2682,26.2948,26.2505,26.2682,26400.0
2009-07-29 10:55:00,29.66,29.66,29.59,29.63,21600.0,26.2682,26.2682,26.2062,26.2416,21600.0
2009-07-29 11:00:00,29.63,29.67,29.59,29.59,23200.0,26.2416,26.2771,26.2062,26.2062,23200.0
2009-07-29 11:05:00,29.6,29.66,29.59,29.65,18500.0,26.2151,26.2682,26.2062,26.2593,18500.0
2009-07-29 11:10:00,29.65,29.68,29.62,29.62,27400.0,26.2593,26.2859,26.2328,26.2328,27400.0
2009-07-29 11:15:00,29.62,29.64,29.59,29.61,21000.0,26.2328,26.2505,26.2062,26.2239,21000.0
2009-07-29 11:20:00,29.62,29.63,29.54,29.54,22200.0,26.2328,26.2416,26.1619,26.1619,22200.0
2009-07-29 11:25:00,29.54,29.59,29.53,29.58,32500.0,26.1619,26.2062,26.1531,26.1974,32500.0
2009-07-29 11:30:00,29.58,29.6,29.57,29.59,11200.0,26.1974,26.2151,26.1885,26.2062,11200.0
2009-07-29 11:35:00,29.59,29.62,29.57,29.58,25200.0,26.2062,26.2328,26.1885,26.1974,25200.0
2009-07-29 11:40:00,29.58,29.59,29.53,29.59,22700.0,26.1974,26.2062,26.1531,26.2062,22700.0
2009-07-29 11:45:00,29.59,29.62,29.58,29.59,19100.0,26.2062,26.2328,26.1974,26.2062,19100.0
2009-07-29 11:50:00,29.6,29.62,29.59,29.59,16200.0,26.2151,26.2328,26.2062,26.2062,16200.0
2009-07-29 11:55:00,29.58,29.62,29.58,29.6,8800.0,26.1974,26.2328,26.1974,26.2151,8800.0
2009-07-29 12:00:00,29.6,29.65,29.6,29.64,9700.0,26.2151,26.2593,26.2151,26.2505,9700.0
2009-07-29 12:05:00,29.65,29.65,29.62,29.62,11400.0,26.2593,26.2593,26.2328,26.2328,11400.0
2009-07-29 12:10:00,29.63,29.63,29.6,29.63,16400.0,26.2416,26.2416,26.2151,26.2416,16400.0
2009-07-29 12:15:00,29.62,29.63,29.61,29.61,9000.0,26.2328,26.2416,26.2239,26.2239,9000.0
2009-07-29 12:20:00,29.61,29.62,29.58,29.58,7400.0,26.2239,26.2328,26.1974,26.1974,7400.0
2009-07-29 12:25:00,29.58,29.6,29.58,29.6,13400.0,26.1974,26.2151,26.1974,26.2151,13400.0
2009-07-29 12:30:00,29.6,29.6,29.58,29.59,16100.0,26.2151,26.2151,26.1974,26.2062,16100.0
2009-07-29 12:35:00,29.59,29.65,29.59,29.63,8400.0,26.2062,26.2593,26.2062,26.2416,8400.0
2009-07-29 12:40:00,29.64,29.66,29.63,29.65,9200.0,26.2505,26.2682,26.2416,26.2593,9200.0
2009-07-29 12:45:00,29.65,29.65,29.64,29.65,6300.0,26.2593,26.2593,26.2505,26.2593,6300.0
2009-07-29 12:50:00,29.65,29.65,29.62,29.62,12700.0,26.2593,26.2593,26.2328,26.2328,12700.0
2009-07-29 12:55:00,29.62,29.63,29.61,29.61,22800.0,26.2328,26.2416,26.2239,26.2239,22800.0
2009-07-29 13:00:00,29.61,29.61,29.52,29.54,41000.0,26.2239,26.2239,26.1442,26.1619,41000.0
2009-07-29 13:05:00,29.53,29.55,29.51,29.51,37500.0,26.1531,26.1708,26.1354,26.1354,37500.0
2009-07-29 13:10:00,29.51,29.56,29.47,29.55,22500.0,26.1354,26.1796,26.0999,26.1708,22500.0
2009-07-29 13:15:00,29.54,29.57,29.52,29.57,18000.0,26.1619,26.1885,26.1442,26.1885,18000.0
2009-07-29 13:20:00,29.57,29.57,29.55,29.55,15900.0,26.1885,26.1885,26.1708,26.1708,15900.0
2009-07-29 13:25:00,29.55,29.55,29.49,29.5,18500.0,26.1708,26.1708,26.1176,26.1265,18500.0
2009-07-29 13:30:00,29.49,29.5,29.41,29.42,41500.0,26.1176,26.1265,26.0468,26.0556,41500.0
2009-07-29 13:35:00,29.42,29.47,29.41,29.46,43000.0,26.0556,26.0999,26.0468,26.0911,43000.0
2009-07-29 13:40:00,29.45,29.55,29.45,29.55,15800.0,26.0822,26.1708,26.0822,26.1708,15800.0
2009-07-29 13:45:00,29.54,29.58,29.54,29.57,17100.0,26.1619,26.1974,26.1619,26.1885,17100.0
2009-07-29 13:50:00,29.58,29.58,29.53,29.55,23200.0,26.1974,26.1974,26.1531,26.1708,23200.0
2009-07-29 13:55:00,29.55,29.58,29.52,29.57,18400.0,26.1708,26.1974,26.1442,26.1885,18400.0
2009-07-29 14:00:00,29.57,29.61,29.54,29.58,59100.0,26.1885,26.2239,26.1619,26.1974,59100.0
2009-07-29 14:05:00,29.58,29.58,29.53,29.54,11300.0,26.1974,26.1974,26.1531,26.1619,11300.0
2009-07-29 14:10:00,29.53,29.57,29.53,29.55,13300.0,26.1531,26.1885,26.1531,26.1708,13300.0
2009-07-29 14:15:00,29.55,29.59,29.55,29.58,14800.0,26.1708,26.2062,26.1708,26.1974,14800.0
2009-07-29 14:20:00,29.57,29.58,29.55,29.56,24400.0,26.1885,26.1974,26.1708,26.1796,24400.0
2009-07-29 14:25:00,29.57,29.61,29.57,29.59,39200.0,26.1885,26.2239,26.1885,26.2062,39200.0
2009-07-29 14:30:00,29.59,29.62,29.58,29.61,37500.0,26.2062,26.2328,26.1974,26.2239,37500.0
2009-07-29 14:35:00,29.62,29.62,29.59,29.61,16200.0,26.2328,26.2328,26.2062,26.2239,16200.0
2009-07-29 14:40:00,29.6,29.61,29.55,29.55,21100.0,26.2151,26.2239,26.1708,26.1708,21100.0
2009-07-29 14:45:00,29.54,29.56,29.54,29.56,12900.0,26.1619,26.1796,26.1619,26.1796,12900.0
2009-07-29 14:50:00,29.55,29.59,29.53,29.57,19400.0,26.1708,26.2062,26.1531,26.1885,19400.0
2009-07-29 14:55:00,29.57,29.59,29.54,29.55,18700.0,26.1885,26.2062,26.1619,26.1708,18700.0
2009-07-29 15:00:00,29.54,29.61,29.54,29.61,24100.0,26.1619,26.2239,26.1619,26.2239,24100.0
2009-07-29 15:05:00,29.6,29.63,29.59,29.61,34800.0,26.2151,26.2416,26.2062,26.2239,34800.0
2009-07-29 15:10:00,29.62,29.67,29.6,29.63,49600.0,26.2328,26.2771,26.2151,26.2416,49600.0
2009-07-29 15:15:00,29.62,29.64,29.62,29.63,18800.0,26.2328,26.2505,26.2328,26.2416,18800.0
2009-07-29 15:20:00,29.62,29.66,29.62,29.62,53900.0,26.2328,26.2682,26.2328,26.2328,53900.0
2009-07-29 15:25:00,29.62,29.63,29.59,29.62,15700.0,26.2328,26.2416,26.2062,26.2328,15700.0
2009-07-29 15:30:00,29.61,29.66,29.6,29.65,48900.0,26.2239,26.2682,26.2151,26.2593,48900.0
2009-07-29 15:35:00,29.65,29.71,29.65,29.68,44400.0,26.2593,26.3125,26.2593,26.2859,44400.0
2009-07-29 15:40:00,29.68,29.73,29.68,29.69,51900.0,26.2859,26.3302,26.2859,26.2948,51900.0
2009-07-29 15:45:00,29.7,29.75,29.7,29.71,61900.0,26.3036,26.3479,26.3036,26.3125,61900.0
2009-07-29 15:50:00,29.7,29.7,29.63,29.66,91700.0,26.3036,26.3036,26.2416,26.2682,91700.0
2009-07-29 15:55:00,29.66,29.75,29.64,29.69,79000.0,26.2682,26.3479,26.2505,26.2948,79000.0
2009-07-30 09:30:00,29.88,29.88,29.69,29.83,46500.0,26.463,26.463,26.2948,26.4188,46500.0
2009-07-30 09:35:00,29.85,29.88,29.82,29.87,23400.0,26.4365,26.463,26.4099,26.4542,23400.0
2009-07-30 09:40:00,29.87,29.88,29.8,29.83,21700.0,26.4542,26.463,26.3922,26.4188,21700.0
2009-07-30 09:45:00,29.82,29.87,29.8,29.84,25700.0,26.4099,26.4542,26.3922,26.4276,25700.0
2009-07-30 09:50:00,29.85,29.92,29.85,29.91,41400.0,26.4365,26.4985,26.4365,26.4896,41400.0
2009-07-30 09:55:00,29.91,29.99,29.91,29.98,63900.0,26.4896,26.5605,26.4896,26.5516,63900.0
2009-07-30 10:00:00,29.99,30.0,29.98,29.98,38100.0,26.5605,26.5693,26.5516,26.5516,38100.0
2009-07-30 10:05:00,29.99,30.0,29.98,30.0,60800.0,26.5605,26.5693,26.5516,26.5693,60800.0
2009-07-30 10:10:00,30.0,30.0,29.98,29.98,52000.0,26.5693,26.5693,26.5516,26.5516,52000.0
2009-07-30 10:15:00,29.98,30.0,29.98,30.0,16600.0,26.5516,26.5693,26.5516,26.5693,16600.0
2009-07-30 10:20:00,30.0,30.0,29.98,29.98,25800.0,26.5693,26.5693,26.5516,26.5516,25800.0
2009-07-30 10:25:00,29.99,30.0,29.98,29.99,27100.0,26.5605,26.5693,26.5516,26.5605,27100.0
2009-07-30 10:30:00,30.0,30.0,29.99,30.0,15700.0,26.5693,26.5693,26.5605,26.5693,15700.0
2009-07-30 10:35:00,30.0,30.01,29.97,30.0,220400.0,26.5693,26.5782,26.5428,26.5693,220400.0
2009-07-30 10:40:00,30.0,30.0,29.99,30.0,34600.0,26.5693,26.5693,26.5605,26.5693,34600.0
2009-07-30 10:45:00,30.0,30.0,29.98,29.99,22900.0,26.5693,26.5693,26.5516,26.5605,22900.0
2009-07-30 10:50:00,30.0,30.0,29.98,29.99,41200.0,26.5693,26.5693,26.5516,26.5605,41200.0
2009-07-30 10:55:00,29.99,30.0,29.99,30.0,5900.0,26.5605,26.5693,26.5605,26.5693,5900.0
2009-07-30 11:00:00,30.0,30.0,29.99,29.99,9600.0,26.5693,26.5693,26.5605,26.5605,9600.0
2009-07-30 11:05:00,30.0,30.0,29.92,29.92,41000.0,26.5693,26.5693,26.4985,26.4985,41000.0
2009-07-30 11:10:00,29.93,30.0,29.93,29.99,20400.0,26.5073,26.5693,26.5073,26.5605,20400.0
2009-07-30 11:15:00,30.0,30.0,29.98,29.98,22400.0,26.5693,26.5693,26.5516,26.5516,22400.0
2009-07-30 11:20:00,29.98,29.99,29.96,29.96,23100.0,26.5516,26.5605,26.5339,26.5339,23100.0
2009-07-30 11:25:00,29.95,29.97,29.95,29.95,6300.0,26.525,26.5428,26.525,26.525,6300.0
2009-07-30 11:30:00,29.95,29.96,29.95,29.95,15100.0,26.525,26.5339,26.525,26.525,15100.0
2009-07-30 11:35:00,29.96,30.0,29.95,29.98,19300.0,26.5339,26.5693,26.525,26.5516,19300.0
2009-07-30 11:40:00,29.99,30.0,29.98,29.99,14100.0,26.5605,26.5693,26.5516,26.5605,14100.0
2009-07-30 11:45:00,29.99,30.0,29.99,30.0,13300.0,26.5605,26.5693,26.5605,26.5693,13300.0
2009-07-30 11:50:00,29.99,30.0,29.99,29.99,13000.0,26.5605,26.5693,26.5605,26.5605,13000.0
2009-07-30 11:55:00,29.99,30.0,29.96,29.97,52300.0,26.5605,26.5693,26.5339,26.5428,52300.0
2009-07-30 12:00:00,29.97,29.99,29.97,29.99,8900.0,26.5428,26.5605,26.5428,26.5605,8900.0
2009-07-30 12:05:00,29.99,30.0,29.98,30.0,25900.0,26.5605,26.5693,26.5516,26.5693,25900.0
2009-07-30 12:10:00,30.0,30.0,29.98,29.98,32600.0,26.5693,26.5693,26.5516,26.5516,32600.0
2009-07-30 12:15:00,29.98,30.0,29.98,29.99,18000.0,26.5516,26.5693,26.5516,26.5605,18000.0
2009-07-30 12:20:00,29.99,30.0,29.99,29.99,28600.0,26.5605,26.5693,26.5605,26.5605,28600.0
2009-07-30 12:25:00,29.99,30.0,29.98,29.98,24300.0,26.5605,26.5693,26.5516,26.5516,24300.0
2009-07-30 12:30:00,29.99,30.0,29.98,30.0,11500.0,26.5605,26.5693,26.5516,26.5693,11500.0
2009-07-30 12:35:00,29.99,30.0,29.99,29.99,54100.0,26.5605,26.5693,26.5605,26.5605,54100.0
2009-07-30 12:40:00,29.99,30.0,29.97,29.98,25400.0,26.5605,26.5693,26.5428,26.5516,25400.0
2009-07-30 12:45:00,29.98,29.99,29.97,29.99,16300.0,26.5516,26.5605,26.5428,26.5605,16300.0
2009-07-30 12:50:00,29.99,30.0,29.98,29.98,22100.0,26.5605,26.5693,26.5516,26.5516,22100.0
2009-07-30 12:55:00,29.99,29.99,29.98,29.98,8000.0,26.5605,26.5605,26.5516,26.5516,8000.0
2009-07-30 13:00:00,29.99,30.0,29.98,29.99,67700.0,26.5605,26.5693,26.5516,26.5605,67700.0
2009-07-30 13:05:00,29.99,30.0,29.99,30.0,15800.0,26.5605,26.5693,26.5605,26.5693,15800.0
2009-07-30 13:10:00,30.0,30.0,29.99,29.99,10000.0,26.5693,26.5693,26.5605,26.5605,10000.0
2009-07-30 13:15:00,29.99,30.0,29.99,30.0,4100.0,26.5605,26.5693,26.5605,26.5693,4100.0
2009-07-30 13:20:00,30.0,30.01,29.98,29.98,81600.0,26.5693,26.5782,26.5516,26.5516,81600.0
2009-07-30 13:25:00,29.98,29.98,29.97,29.98,8600.0,26.5516,26.5516,26.5428,26.5516,8600.0
2009-07-30 13:30:00,29.98,29.99,29.97,29.99,9100.0,26.5516,26.5605,26.5428,26.5605,9100.0
2009-07-30 13:35:00,29.98,29.99,29.98,29.99,2600.0,26.5516,26.5605,26.5516,26.5605,2600.0
2009-07-30 13:40:00,29.98,30.0,29.98,29.99,31900.0,26.5516,26.5693,26.5516,26.5605,31900.0
2009-07-30 13:45:00,30.0,30.0,29.99,29.99,41100.0,26.5693,26.5693,26.5605,26.5605,41100.0
2009-07-30 13:50:00,30.0,30.0,29.99,30.0,32100.0,26.5693,26.5693,26.5605,26.5693,32100.0
2009-07-30 13:55:00,30.0,30.0,29.96,29.96,33000.0,26.5693,26.5693,26.5339,26.5339,33000.0
2009-07-30 14:00:00,29.96,29.98,29.96,29.98,12500.0,26.5339,26.5516,26.5339,26.5516,12500.0
2009-07-30 14:05:00,29.98,29.99,29.94,29.94,30600.0,26.5516,26.5605,26.5162,26.5162,30600.0
2009-07-30 14:10:00,29.94,29.96,29.89,29.93,59400.0,26.5162,26.5339,26.4719,26.5073,59400.0
2009-07-30 14:15:00,29.92,29.94,29.91,29.91,13800.0,26.4985,26.5162,26.4896,26.4896,13800.0
2009-07-30 14:20:00,29.9,29.93,29.89,29.93,18500.0,26.4808,26.5073,26.4719,26.5073,18500.0
2009-07-30 14:25:00,29.93,29.97,29.93,29.96,16000.0,26.5073,26.5428,26.5073,26.5339,16000.0
2009-07-30 14:30:00,29.96,29.97,29.95,29.96,6600.0,26.5339,26.5428,26.525,26.5339,6600.0
2009-07-30 14:35:00,29.97,29.98,29.96,29.98,15000.0,26.5428,26.5516,26.5339,26.5516,15000.0
2009-07-30 14:40:00,29.97,29.99,29.97,29.98,17000.0,26.5428,26.5605,26.5428,26.5516,17000.0
2009-07-30 14:45:00,29.98,29.99,29.97,29.97,10500.0,26.5516,26.5605,26.5428,26.5428,10500.0
2009-07-30 14:50:00,29.97,29.99,29.95,29.98,29900.0,26.5428,26.5605,26.525,26.5516,29900.0
2009-07-30 14:55:00,29.97,29.98,29.96,29.97,17200.0,26.5428,26.5516,26.5339,26.5428,17200.0
2009-07-30 15:00:00,29.97,30.0,29.96,29.99,37600.0,26.5428,26.5693,26.5339,26.5605,37600.0
2009-07-30 15:05:00,29.99,30.0,29.99,29.99,19800.0,26.5605,26.5693,26.5605,26.5605,19800.0
2009-07-30 15:10:00,30.0,30.0,29.98,29.98,25800.0,26.5693,26.5693,26.5516,26.5516,25800.0
2009-07-30 15:15:00,29.98,29.99,29.96,29.98,45000.0,26.5516,26.5605,26.5339,26.5516,45000.0
2009-07-30 15:20:00,29.98,30.0,29.97,29.98,30600.0,26.5516,26.5693,26.5428,26.5516,30600.0
2009-07-30 15:25:00,29.97,29.98,29.95,29.97,24700.0,26.5428,26.5516,26.525,26.5428,24700.0
2009-07-30 15:30:00,29.97,29.97,29.92,29.92,32200.0,26.5428,26.5428,26.4985,26.4985,32200.0
2009-07-30 15:35:00,29.91,29.91,29.81,29.81,58600.0,26.4896,26.4896,26.4011,26.4011,58600.0
2009-07-30 15:40:00,29.81,29.82,29.7,29.76,88600.0,26.4011,26.4099,26.3036,26.3568,88600.0
2009-07-30 15:45:00,29.75,29.8,29.71,29.75,61300.0,26.3479,26.3922,26.3125,26.3479,61300.0
2009-07-30 15:50:00,29.75,29.84,29.75,29.75,81900.0,26.3479,26.4276,26.3479,26.3479,81900.0
2009-07-30 15:55:00,29.75,29.8,29.73,29.77,157500.0,26.3479,26.3922,26.3302,26.3656,157500.0
2009-07-31 09:30:00,29.71,29.88,29.71,29.84,35600.0,26.3125,26.463,26.3125,26.4276,35600.0
2009-07-31 09:35:00,29.82,29.85,29.79,29.81,13000.0,26.4099,26.4365,26.3833,26.4011,13000.0
2009-07-31 09:40:00,29.83,29.94,29.8,29.87,33600.0,26.4188,26.5162,26.3922,26.4542,33600.0
2009-07-31 09:45:00,29.88,29.98,29.87,29.96,36900.0,26.463,26.5516,26.4542,26.5339,36900.0
2009-07-31 09:50:00,29.95,29.99,29.87,29.89,32000.0,26.525,26.5605,26.4542,26.4719,32000.0
2009-07-31 09:55:00,29.9,29.91,29.81,29.83,29000.0,26.4808,26.4896,26.4011,26.4188,29000.0
2009-07-31 10:00:00,29.85,29.85,29.72,29.82,49300.0,26.4365,26.4365,26.3213,26.4099,49300.0
2009-07-31 10:05:00,29.82,29.82,29.75,29.79,34400.0,26.4099,26.4099,26.3479,26.3833,34400.0
2009-07-31 10:10:00,29.79,29.85,29.79,29.82,21100.0,26.3833,26.4365,26.3833,26.4099,21100.0
2009-07-31 10:15:00,29.82,29.92,29.8,29.9,31900.0,26.4099,26.4985,26.3922,26.4808,31900.0
2009-07-31 10:20:00,29.89,29.89,29.86,29.87,20000.0,26.4719,26.4719,26.4453,26.4542,20000.0
2009-07-31 10:25:00,29.87,29.88,29.83,29.83,24800.0,26.4542,26.463,26.4188,26.4188,24800.0
2009-07-31 10:30:00,29.83,29.89,29.82,29.88,21900.0,26.4188,26.4719,26.4099,26.463,21900.0
2009-07-31 10:35:00,29.88,29.89,29.84,29.88,18300.0,26.463,26.4719,26.4276,26.463,18300.0
2009-07-31 10:40:00,29.88,29.94,29.88,29.93,21000.0,26.463,26.5162,26.463,26.5073,21000.0
2009-07-31 10:45:00,29.94,29.95,29.9,29.92,11000.0,26.5162,26.525,26.4808,26.4985,11000.0
2009-07-31 10:50:00,29.92,29.95,29.92,29.94,12400.0,26.4985,26.525,26.4985,26.5162,12400.0
2009-07-31 10:55:00,29.95,29.97,29.9,29.91,15100.0,26.525,26.5428,26.4808,26.4896,15100.0
2009-07-31 11:00:00,29.92,29.93,29.9,29.92,11200.0,26.4985,26.5073,26.4808,26.4985,11200.0
2009-07-31 11:05:00,29.92,29.92,29.88,29.88,6600.0,26.4985,26.4985,26.463,26.463,6600.0
2009-07-31 11:10:00,29.89,29.95,29.88,29.94,12400.0,26.4719,26.525,26.463,26.5162,12400.0
2009-07-31 11:15:00,29.93,29.93,29.85,29.86,9300.0,26.5073,26.5073,26.4365,26.4453,9300.0
2009-07-31 11:20:00,29.85,29.87,29.82,29.83,10000.0,26.4365,26.4542,26.4099,26.4188,10000.0
2009-07-31 11:25:00,29.84,29.89,29.84,29.86,8500.0,26.4276,26.4719,26.4276,26.4453,8500.0
2009-07-31 11:30:00,29.86,29.89,29.82,29.89,15700.0,26.4453,26.4719,26.4099,26.4719,15700.0
2009-07-31 11:35:00,29.89,29.93,29.89,29.9,13300.0,26.4719,26.5073,26.4719,26.4808,13300.0
2009-07-31 11:40:00,29.9,29.93,29.88,29.91,7200.0,26.4808,26.5073,26.463,26.4896,7200.0
2009-07-31 11:45:00,29.9,29.9,29.86,29.87,6200.0,26.4808,26.4808,26.4453,26.4542,6200.0
2009-07-31 11:50:00,29.87,29.92,29.87,29.91,9400.0,26.4542,26.4985,26.4542,26.4896,9400.0
2009-07-31 11:55:00,29.91,29.91,29.88,29.88,6000.0,26.4896,26.4896,26.463,26.463,6000.0
2009-07-31 12:00:00,29.88,29.89,29.84,29.84,8500.0,26.463,26.4719,26.4276,26.4276,8500.0
2009-07-31 12:05:00,29.83,29.84,29.82,29.84,5800.0,26.4188,26.4276,26.4099,26.4276,5800.0
2009-07-31 12:10:00,29.84,29.85,29.83,29.83,4200.0,26.4276,26.4365,26.4188,26.4188,4200.0
2009-07-31 12:15:00,29.83,29.83,29.8,29.82,12600.0,26.4188,26.4188,26.3922,26.4099,12600.0
2009-07-31 12:20:00,29.82,29.88,29.82,29.87,18600.0,26.4099,26.463,26.4099,26.4542,18600.0
2009-07-31 12:25:00,29.88,29.9,29.87,29.87,12400.0,26.463,26.4808,26.4542,26.4542,12400.0
2009-07-31 12:30:00,29.88,29.88,29.83,29.84,14500.0,26.463,26.463,26.4188,26.4276,14500.0
2009-07-31 12:35:00,29.84,29.84,29.82,29.84,5300.0,26.4276,26.4276,26.4099,26.4276,5300.0
2009-07-31 12:40:00,29.83,29.83,29.8,29.8,12300.0,26.4188,26.4188,26.3922,26.3922,12300.0
2009-07-31 12:45:00,29.81,29.83,29.8,29.83,10300.0,26.4011,26.4188,26.3922,26.4188,10300.0
2009-07-31 12:50:00,29.83,29.83,29.8,29.82,9200.0,26.4188,26.4188,26.3922,26.4099,9200.0
2009-07-31 12:55:00,29.83,29.87,29.83,29.86,8400.0,26.4188,26.4542,26.4188,26.4453,8400.0
2009-07-31 13:00:00,29.85,29.85,29.83,29.83,5600.0,26.4365,26.4365,26.4188,26.4188,5600.0
2009-07-31 13:05:00,29.84,29.87,29.83,29.87,6600.0,26.4276,26.4542,26.4188,26.4542,6600.0
2009-07-31 13:10:00,29.87,29.88,29.86,29.86,9100.0,26.4542,26.463,26.4453,26.4453,9100.0
2009-07-31 13:15:00,29.86,29.87,29.85,29.85,4500.0,26.4453,26.4542,26.4365,26.4365,4500.0
2009-07-31 13:20:00,29.85,29.86,29.85,29.85,1000.0,26.4365,26.4453,26.4365,26.4365,1000.0
2009-07-31 13:25:00,29.85,29.92,29.85,29.92,17700.0,26.4365,26.4985,26.4365,26.4985,17700.0
2009-07-31 13:30:00,29.92,29.94,29.91,29.92,21300.0,26.4985,26.5162,26.4896,26.4985,21300.0
2009-07-31 13:35:00,29.91,29.91,29.89,29.89,6600.0,26.4896,26.4896,26.4719,26.4719,6600.0
2009-07-31 13:40:00,29.9,29.94,29.89,29.94,36500.0,26.4808,26.5162,26.4719,26.5162,36500.0
2009-07-31 13:45:00,29.94,29.96,29.93,29.94,26800.0,26.5162,26.5339,26.5073,26.5162,26800.0
2009-07-31 13:50:00,29.94,29.94,29.9,29.9,6100.0,26.5162,26.5162,26.4808,26.4808,6100.0
2009-07-31 13:55:00,29.9,29.91,29.87,29.88,7200.0,26.4808,26.4896,26.4542,26.463,7200.0
2009-07-31 14:00:00,29.88,29.93,29.88,29.93,10900.0,26.463,26.5073,26.463,26.5073,10900.0
2009-07-31 14:05:00,29.92,29.92,29.88,29.91,17800.0,26.4985,26.4985,26.463,26.4896,17800.0
2009-07-31 14:10:00,29.91,29.96,29.91,29.94,17600.0,26.4896,26.5339,26.4896,26.5162,17600.0
2009-07-31 14:15:00,29.94,29.96,29.93,29.93,12900.0,26.5162,26.5339,26.5073,26.5073,12900.0
2009-07-31 14:20:00,29.94,29.95,29.91,29.91,13700.0,26.5162,26.525,26.4896,26.4896,13700.0
2009-07-31 14:25:00,29.9,29.94,29.89,29.93,32500.0,26.4808,26.5162,26.4719,26.5073,32500.0
2009-07-31 14:30:00,29.92,29.92,29.9,29.91,7000.0,26.4985,26.4985,26.4808,26.4896,7000.0
2009-07-31 14:35:00,29.9,29.9,29.86,29.86,13900.0,26.4808,26.4808,26.4453,26.4453,13900.0
2009-07-31 14:40:00,29.87,29.87,29.81,29.81,17200.0,26.4542,26.4542,26.4011,26.4011,17200.0
2009-07-31 14:45:00,29.82,29.84,29.8,29.82,32600.0,26.4099,26.4276,26.3922,26.4099,32600.0
2009-07-31 14:50:00,29.82,29.87,29.82,29.83,31300.0,26.4099,26.4542,26.4099,26.4188,31300.0
2009-07-31 14:55:00,29.83,29.84,29.81,29.84,35900.0,26.4188,26.4276,26.4011,26.4276,35900.0
2009-07-31 15:00:00,29.84,29.86,29.82,29.84,15700.0,26.4276,26.4453,26.4099,26.4276,15700.0
2009-07-31 15:05:00,29.85,29.88,29.83,29.86,16800.0,26.4365,26.463,26.4188,26.4453,16800.0
2009-07-31 15:10:00,29.87,29.87,29.84,29.84,8300.0,26.4542,26.4542,26.4276,26.4276,8300.0
2009-07-31 15:15:00,29.85,29.9,29.83,29.89,23300.0,26.4365,26.4808,26.4188,26.4719,23300.0
2009-07-31 15:20:00,29.89,29.94,29.88,29.93,23600.0,26.4719,26.5162,26.463,26.5073,23600.0
2009-07-31 15:25:00,29.93,29.96,29.9,29.92,17500.0,26.5073,26.5339,26.4808,26.4985,17500.0
2009-07-31 15:30:00,29.91,29.91,29.85,29.87,37900.0,26.4896,26.4896,26.4365,26.4542,37900.0
2009-07-31 15:35:00,29.87,29.88,29.82,29.83,17800.0,26.4542,26.463,26.4099,26.4188,17800.0
2009-07-31 15:40:00,29.82,29.82,29.76,29.78,54200.0,26.4099,26.4099,26.3568,26.3745,54200.0
2009-07-31 15:45:00,29.79,29.82,29.77,29.79,43200.0,26.3833,26.4099,26.3656,26.3833,43200.0
2009-07-31 15:50:00,29.78,29.78,29.67,29.74,111100.0,26.3745,26.3745,26.2771,26.3391,111100.0
2009-07-31 15:55:00,29.73,29.77,29.69,29.7,132400.0,26.3302,26.3656,26.2948,26.3036,132400.0
2009-08-03 09:30:00,29.7,29.8,29.65,29.71,50600.0,26.3036,26.3922,26.2593,26.3125,50600.0
2009-08-03 09:35:00,29.71,29.8,29.68,29.72,24600.0,26.3125,26.3922,26.2859,26.3213,24600.0
2009-08-03 09:40:00,29.7,29.77,29.65,29.77,68200.0,26.3036,26.3656,26.2593,26.3656,68200.0
2009-08-03 09:45:00,29.76,29.78,29.7,29.76,39800.0,26.3568,26.3745,26.3036,26.3568,39800.0
2009-08-03 09:50:00,29.76,29.79,29.7,29.77,65900.0,26.3568,26.3833,26.3036,26.3656,65900.0
2009-08-03 09:55:00,29.76,29.82,29.75,29.8,55100.0,26.3568,26.4099,26.3479,26.3922,55100.0
2009-08-03 10:00:00,29.82,29.93,29.8,29.86,53600.0,26.4099,26.5073,26.3922,26.4453,53600.0
2009-08-03 10:05:00,29.86,29.9,29.73,29.73,39500.0,26.4453,26.4808,26.3302,26.3302,39500.0
2009-08-03 10:10:00,29.74,29.78,29.71,29.78,46400.0,26.3391,26.3745,26.3125,26.3745,46400.0
2009-08-03 10:15:00,29.78,29.82,29.75,29.75,36500.0,26.3745,26.4099,26.3479,26.3479,36500.0
2009-08-03 10:20:00,29.76,29.78,29.7,29.71,35600.0,26.3568,26.3745,26.3036,26.3125,35600.0
2009-08-03 10:25:00,29.71,29.76,29.71,29.74,31200.0,26.3125,26.3568,26.3125,26.3391,31200.0
2009-08-03 10:30:00,29.73,29.82,29.73,29.77,31600.0,26.3302,26.4099,26.3302,26.3656,31600.0
2009-08-03 10:35:00,29.76,29.8,29.74,29.78,45500.0,26.3568,26.3922,26.3391,26.3745,45500.0
2009-08-03 10:40:00,29.79,29.81,29.73,29.73,17500.0,26.3833,26.4011,26.3302,26.3302,17500.0
2009-08-03 10:45:00,29.74,29.76,29.72,29.73,21700.0,26.3391,26.3568,26.3213,26.3302,21700.0
2009-08-03 10:50:00,29.74,29.75,29.69,29.7,16900.0,26.3391,26.3479,26.2948,26.3036,16900.0
2009-08-03 10:55:00,29.7,29.71,29.64,29.65,29900.0,26.3036,26.3125,26.2505,26.2593,29900.0
2009-08-03 11:00:00,29.66,29.69,29.66,29.67,13100.0,26.2682,26.2948,26.2682,26.2771,13100.0
2009-08-03 11:05:00,29.67,29.67,29.63,29.66,20300.0,26.2771,26.2771,26.2416,26.2682,20300.0
2009-08-03 11:10:00,29.66,29.67,29.65,29.65,9800.0,26.2682,26.2771,26.2593,26.2593,9800.0
2009-08-03 11:15:00,29.64,29.64,29.57,29.6,24600.0,26.2505,26.2505,26.1885,26.2151,24600.0
2009-08-03 11:20:00,29.6,29.65,29.59,29.64,15500.0,26.2151,26.2593,26.2062,26.2505,15500.0
2009-08-03 11:25:00,29.64,29.64,29.59,29.59,15300.0,26.2505,26.2505,26.2062,26.2062,15300.0
2009-08-03 11:30:00,29.59,29.61,29.59,29.59,5500.0,26.2062,26.2239,26.2062,26.2062,5500.0
2009-08-03 11:35:00,29.59,29.6,29.59,29.59,5200.0,26.2062,26.2151,26.2062,26.2062,5200.0
2009-08-03 11:40:00,29.6,29.63,29.57,29.62,23800.0,26.2151,26.2416,26.1885,26.2328,23800.0
2009-08-03 11:45:00,29.63,29.72,29.62,29.71,38600.0,26.2416,26.3213,26.2328,26.3125,38600.0
2009-08-03 11:50:00,29.72,29.72,29.68,29.69,5500.0,26.3213,26.3213,26.2859,26.2948,5500.0
2009-08-03 11:55:00,29.68,29.78,29.67,29.77,32400.0,26.2859,26.3745,26.2771,26.3656,32400.0
2009-08-03 12:00:00,29.76,29.81,29.74,29.78,38300.0,26.3568,26.4011,26.3391,26.3745,38300.0
2009-08-03 12:05:00,29.79,29.82,29.77,29.8,25000.0,26.3833,26.4099,26.3656,26.3922,25000.0
2009-08-03 12:10:00,29.8,29.8,29.75,29.75,10700.0,26.3922,26.3922,26.3479,26.3479,10700.0
2009-08-03 12:15:00,29.75,29.79,29.73,29.77,30200.0,26.3479,26.3833,26.3302,26.3656,30200.0
2009-08-03 12:20:00,29.77,29.77,29.75,29.76,10200.0,26.3656,26.3656,26.3479,26.3568,10200.0
2009-08-03 12:25:00,29.76,29.77,29.75,29.76,5500.0,26.3568,26.3656,26.3479,26.3568,5500.0
2009-08-03 12:30:00,29.76,29.8,29.75,29.78,25700.0,26.3568,26.3922,26.3479,26.3745,25700.0
2009-08-03 12:35:00,29.78,29.78,29.73,29.76,15300.0,26.3745,26.3745,26.3302,26.3568,15300.0
2009-08-03 12:40:00,29.76,29.78,29.76,29.77,12500.0,26.3568,26.3745,26.3568,26.3656,12500.0
2009-08-03 12:45:00,29.78,29.8,29.77,29.8,5700.0,26.3745,26.3922,26.3656,26.3922,5700.0
2009-08-03 12:50:00,29.8,29.82,29.78,29.81,8000.0,26.3922,26.4099,26.3745,26.4011,8000.0
2009-08-03 12:55:00,29.8,29.81,29.8,29.8,4400.0,26.3922,26.4011,26.3922,26.3922,4400.0
2009-08-03 13:00:00,29.81,29.86,29.81,29.85,19900.0,26.4011,26.4453,26.4011,26.4365,19900.0
2009-08-03 13:05:00,29.86,29.86,29.81,29.82,17700.0,26.4453,26.4453,26.4011,26.4099,17700.0
2009-08-03 13:10:00,29.83,29.84,29.82,29.82,10100.0,26.4188,26.4276,26.4099,26.4099,10100.0
2009-08-03 13:15:00,29.81,29.83,29.78,29.83,20500.0,26.4011,26.4188,26.3745,26.4188,20500.0
2009-08-03 13:20:00,29.83,29.84,29.79,29.79,26400.0,26.4188,26.4276,26.3833,26.3833,26400.0
2009-08-03 13:25:00,29.79,29.79,29.76,29.77,17700.0,26.3833,26.3833,26.3568,26.3656,17700.0
2009-08-03 13:30:00,29.77,29.8,29.76,29.79,10000.0,26.3656,26.3922,26.3568,26.3833,10000.0
2009-08-03 13:35:00,29.79,29.8,29.77,29.79,12500.0,26.3833,26.3922,26.3656,26.3833,12500.0
2009-08-03 13:40:00,29.8,29.8,29.77,29.79,18700.0,26.3922,26.3922,26.3656,26.3833,18700.0
2009-08-03 13:45:00,29.79,29.82,29.79,29.81,14600.0,26.3833,26.4099,26.3833,26.4011,14600.0
2009-08-03 13:50:00,29.81,29.81,29.77,29.78,16500.0,26.4011,26.4011,26.3656,26.3745,16500.0
2009-08-03 13:55:00,29.78,29.8,29.76,29.8,27100.0,26.3745,26.3922,26.3568,26.3922,27100.0
2009-08-03 14:00:00,29.8,29.84,29.79,29.84,26500.0,26.3922,26.4276,26.3833,26.4276,26500.0
2009-08-03 14:05:00,29.85,29.85,29.81,29.82,20700.0,26.4365,26.4365,26.4011,26.4099,20700.0
2009-08-03 14:10:00,29.83,29.84,29.79,29.8,27300.0,26.4188,26.4276,26.3833,26.3922,27300.0
2009-08-03 14:15:00,29.8,29.8,29.77,29.78,73700.0,26.3922,26.3922,26.3656,26.3745,73700.0
2009-08-03 14:20:00,29.77,29.79,29.77,29.77,24300.0,26.3656,26.3833,26.3656,26.3656,24300.0
2009-08-03 14:25:00,29.77,29.79,29.75,29.76,39300.0,26.3656,26.3833,26.3479,26.3568,39300.0
2009-08-03 14:30:00,29.75,29.76,29.72,29.74,24800.0,26.3479,26.3568,26.3213,26.3391,24800.0
2009-08-03 14:35:00,29.75,29.78,29.74,29.78,11500.0,26.3479,26.3745,26.3391,26.3745,11500.0
2009-08-03 14:40:00,29.78,29.8,29.77,29.79,18500.0,26.3745,26.3922,26.3656,26.3833,18500.0
2009-08-03 14:45:00,29.79,29.8,29.75,29.76,19200.0,26.3833,26.3922,26.3479,26.3568,19200.0
2009-08-03 14:50:00,29.77,29.78,29.75,29.77,24900.0,26.3656,26.3745,26.3479,26.3656,24900.0
2009-08-03 14:55:00,29.76,29.77,29.72,29.74,15600.0,26.3568,26.3656,26.3213,26.3391,15600.0
2009-08-03 15:00:00,29.73,29.75,29.71,29.72,26200.0,26.3302,26.3479,26.3125,26.3213,26200.0
2009-08-03 15:05:00,29.73,29.74,29.72,29.74,13000.0,26.3302,26.3391,26.3213,26.3391,13000.0
2009-08-03 15:10:00,29.74,29.74,29.72,29.73,29800.0,26.3391,26.3391,26.3213,26.3302,29800.0
2009-08-03 15:15:00,29.73,29.73,29.71,29.73,27300.0,26.3302,26.3302,26.3125,26.3302,27300.0
2009-08-03 15:20:00,29.73,29.75,29.72,29.74,30300.0,26.3302,26.3479,26.3213,26.3391,30300.0
2009-08-03 15:25:00,29.73,29.77,29.7,29.72,69300.0,26.3302,26.3656,26.3036,26.3213,69300.0
2009-08-03 15:30:00,29.72,29.72,29.7,29.72,33800.0,26.3213,26.3213,26.3036,26.3213,33800.0
2009-08-03 15:35:00,29.71,29.72,29.68,29.68,41700.0,26.3125,26.3213,26.2859,26.2859,41700.0
2009-08-03 15:40:00,29.68,29.71,29.65,29.65,78900.0,26.2859,26.3125,26.2593,26.2593,78900.0
2009-08-03 15:45:00,29.65,29.69,29.62,29.68,111700.0,26.2593,26.2948,26.2328,26.2859,111700.0
2009-08-03 15:50:00,29.69,29.75,29.69,29.74,82700.0,26.2948,26.3479,26.2948,26.3391,82700.0
2009-08-03 15:55:00,29.73,29.76,29.68,29.74,123900.0,26.3302,26.3568,26.2859,26.3391,123900.0
2009-08-04 09:30:00,29.88,29.88,29.64,29.69,24900.0,26.463,26.463,26.2505,26.2948,24900.0
2009-08-04 09:35:00,29.7,29.76,29.65,29.69,12400.0,26.3036,26.3568,26.2593,26.2948,12400.0
2009-08-04 09:40:00,29.7,29.76,29.66,29.75,28700.0,26.3036,26.3568,26.2682,26.3479,28700.0
2009-08-04 09:45:00,29.76,29.8,29.74,29.77,41200.0,26.3568,26.3922,26.3391,26.3656,41200.0
2009-08-04 09:50:00,29.76,29.8,29.75,29.75,24500.0,26.3568,26.3922,26.3479,26.3479,24500.0
2009-08-04 09:55:00,29.75,29.81,29.75,29.76,25400.0,26.3479,26.4011,26.3479,26.3568,25400.0
2009-08-04 10:00:00,29.77,29.83,29.75,29.78,48000.0,26.3656,26.4188,26.3479,26.3745,48000.0
2009-08-04 10:05:00,29.79,29.8,29.76,29.77,22200.0,26.3833,26.3922,26.3568,26.3656,22200.0
2009-08-04 10:10:00,29.78,29.84,29.76,29.82,34200.0,26.3745,26.4276,26.3568,26.4099,34200.0
2009-08-04 10:15:00,29.81,29.81,29.76,29.77,27800.0,26.4011,26.4011,26.3568,26.3656,27800.0
2009-08-04 10:20:00,29.77,29.78,29.7,29.71,31100.0,26.3656,26.3745,26.3036,26.3125,31100.0
2009-08-04 10:25:00,29.7,29.76,29.7,29.76,42600.0,26.3036,26.3568,26.3036,26.3568,42600.0
2009-08-04 10:30:00,29.75,29.76,29.72,29.75,31600.0,26.3479,26.3568,26.3213,26.3479,31600.0
2009-08-04 10:35:00,29.76,29.77,29.74,29.74,13300.0,26.3568,26.3656,26.3391,26.3391,13300.0
2009-08-04 10:40:00,29.74,29.83,29.74,29.8,65300.0,26.3391,26.4188,26.3391,26.3922,65300.0
2009-08-04 10:45:00,29.81,29.85,29.81,29.83,18100.0,26.4011,26.4365,26.4011,26.4188,18100.0
2009-08-04 10:50:00,29.83,29.83,29.79,29.83,11600.0,26.4188,26.4188,26.3833,26.4188,11600.0
2009-08-04 10:55:00,29.83,29.86,29.82,29.86,19400.0,26.4188,26.4453,26.4099,26.4453,19400.0
2009-08-04 11:00:00,29.85,29.91,29.85,29.91,13300.0,26.4365,26.4896,26.4365,26.4896,13300.0
2009-08-04 11:05:00,29.9,29.91,29.87,29.87,5000.0,26.4808,26.4896,26.4542,26.4542,5000.0
2009-08-04 11:10:00,29.88,29.91,29.88,29.88,13300.0,26.463,26.4896,26.463,26.463,13300.0
2009-08-04 11:15:00,29.88,29.89,29.87,29.88,8000.0,26.463,26.4719,26.4542,26.463,8000.0
2009-08-04 11:20:00,29.87,29.87,29.8,29.83,15000.0,26.4542,26.4542,26.3922,26.4188,15000.0
2009-08-04 11:25:00,29.82,29.83,29.8,29.81,14500.0,26.4099,26.4188,26.3922,26.4011,14500.0
2009-08-04 11:30:00,29.81,29.81,29.77,29.77,29100.0,26.4011,26.4011,26.3656,26.3656,29100.0
2009-08-04 11:35:00,29.77,29.85,29.77,29.84,36800.0,26.3656,26.4365,26.3656,26.4276,36800.0
2009-08-04 11:40:00,29.84,29.89,29.84,29.88,21500.0,26.4276,26.4719,26.4276,26.463,21500.0
2009-08-04 11:45:00,29.87,29.89,29.83,29.84,16700.0,26.4542,26.4719,26.4188,26.4276,16700.0
2009-08-04 11:50:00,29.84,29.86,29.83,29.85,9600.0,26.4276,26.4453,26.4188,26.4365,9600.0
2009-08-04 11:55:00,29.86,29.9,29.86,29.89,14800.0,26.4453,26.4808,26.4453,26.4719,14800.0
2009-08-04 12:00:00,29.88,29.88,29.85,29.85,7800.0,26.463,26.463,26.4365,26.4365,7800.0
2009-08-04 12:05:00,29.85,29.88,29.84,29.88,18400.0,26.4365,26.463,26.4276,26.463,18400.0
2009-08-04 12:10:00,29.88,29.88,29.86,29.87,8900.0,26.463,26.463,26.4453,26.4542,8900.0
2009-08-04 12:15:00,29.88,29.88,29.84,29.86,17000.0,26.463,26.463,26.4276,26.4453,17000.0
2009-08-04 12:20:00,29.85,29.87,29.84,29.84,15100.0,26.4365,26.4542,26.4276,26.4276,15100.0
2009-08-04 12:25:00,29.84,29.88,29.83,29.84,30600.0,26.4276,26.463,26.4188,26.4276,30600.0
2009-08-04 12:30:00,29.83,29.84,29.82,29.83,6300.0,26.4188,26.4276,26.4099,26.4188,6300.0
2009-08-04 12:35:00,29.83,29.85,29.82,29.82,7600.0,26.4188,26.4365,26.4099,26.4099,7600.0
2009-08-04 12:40:00,29.82,29.84,29.82,29.82,11500.0,26.4099,26.4276,26.4099,26.4099,11500.0
2009-08-04 12:45:00,29.83,29.87,29.82,29.86,8300.0,26.4188,26.4542,26.4099,26.4453,8300.0
2009-08-04 12:50:00,29.86,29.88,29.84,29.88,13200.0,26.4453,26.463,26.4276,26.463,13200.0
2009-08-04 12:55:00,29.87,29.92,29.87,29.92,14000.0,26.4542,26.4985,26.4542,26.4985,14000.0
2009-08-04 13:00:00,29.92,29.95,29.9,29.9,25000.0,26.4985,26.525,26.4808,26.4808,25000.0
2009-08-04 13:05:00,29.9,29.91,29.86,29.87,12200.0,26.4808,26.4896,26.4453,26.4542,12200.0
2009-08-04 13:10:00,29.88,29.89,29.87,29.89,7100.0,26.463,26.4719,26.4542,26.4719,7100.0
2009-08-04 13:15:00,29.88,29.89,29.87,29.87,9800.0,26.463,26.4719,26.4542,26.4542,9800.0
2009-08-04 13:20:00,29.87,29.88,29.85,29.86,54300.0,26.4542,26.463,26.4365,26.4453,54300.0
2009-08-04 13:25:00,29.85,29.86,29.82,29.82,16700.0,26.4365,26.4453,26.4099,26.4099,16700.0
2009-08-04 13:30:00,29.83,29.83,29.8,29.8,16400.0,26.4188,26.4188,26.3922,26.3922,16400.0
2009-08-04 13:35:00,29.81,29.81,29.77,29.77,18100.0,26.4011,26.4011,26.3656,26.3656,18100.0
2009-08-04 13:40:00,29.77,29.78,29.77,29.77,5100.0,26.3656,26.3745,26.3656,26.3656,5100.0
2009-08-04 13:45:00,29.78,29.82,29.77,29.8,40600.0,26.3745,26.4099,26.3656,26.3922,40600.0
2009-08-04 13:50:00,29.8,29.81,29.78,29.78,31400.0,26.3922,26.4011,26.3745,26.3745,31400.0
2009-08-04 13:55:00,29.78,29.79,29.71,29.75,40700.0,26.3745,26.3833,26.3125,26.3479,40700.0
2009-08-04 14:00:00,29.75,29.77,29.72,29.74,43500.0,26.3479,26.3656,26.3213,26.3391,43500.0
2009-08-04 14:05:00,29.74,29.76,29.73,29.75,22700.0,26.3391,26.3568,26.3302,26.3479,22700.0
2009-08-04 14:10:00,29.75,29.8,29.75,29.77,23700.0,26.3479,26.3922,26.3479,26.3656,23700.0
2009-08-04 14:15:00,29.78,29.81,29.77,29.81,32300.0,26.3745,26.4011,26.3656,26.4011,32300.0
2009-08-04 14:20:00,29.81,29.82,29.78,29.79,31300.0,26.4011,26.4099,26.3745,26.3833,31300.0
2009-08-04 14:25:00,29.79,29.82,29.78,29.81,12400.0,26.3833,26.4099,26.3745,26.4011,12400.0
2009-08-04 14:30:00,29.81,29.85,29.8,29.84,23600.0,26.4011,26.4365,26.3922,26.4276,23600.0
2009-08-04 14:35:00,29.85,29.89,29.85,29.89,18700.0,26.4365,26.4719,26.4365,26.4719,18700.0
2009-08-04 14:40:00,29.89,29.9,29.85,29.85,12700.0,26.4719,26.4808,26.4365,26.4365,12700.0
2009-08-04 14:45:00,29.86,29.87,29.81,29.81,10400.0,26.4453,26.4542,26.4011,26.4011,10400.0
2009-08-04 14:50:00,29.81,29.83,29.8,29.82,17700.0,26.4011,26.4188,26.3922,26.4099,17700.0
2009-08-04 14:55:00,29.83,29.83,29.78,29.8,32600.0,26.4188,26.4188,26.3745,26.3922,32600.0
2009-08-04 15:00:00,29.8,29.83,29.78,29.82,34700.0,26.3922,26.4188,26.3745,26.4099,34700.0
2009-08-04 15:05:00,29.82,29.88,29.82,29.84,55200.0,26.4099,26.463,26.4099,26.4276,55200.0
2009-08-04 15:10:00,29.84,29.85,29.8,29.83,17500.0,26.4276,26.4365,26.3922,26.4188,17500.0
2009-08-04 15:15:00,29.83,29.83,29.8,29.82,16900.0,26.4188,26.4188,26.3922,26.4099,16900.0
2009-08-04 15:20:00,29.81,29.86,29.81,29.82,37400.0,26.4011,26.4453,26.4011,26.4099,37400.0
2009-08-04 15:25:00,29.83,29.84,29.8,29.82,31300.0,26.4188,26.4276,26.3922,26.4099,31300.0
2009-08-04 15:30:00,29.81,29.84,29.8,29.8,66800.0,26.4011,26.4276,26.3922,26.3922,66800.0
2009-08-04 15:35:00,29.81,29.85,29.8,29.84,44500.0,26.4011,26.4365,26.3922,26.4276,44500.0
2009-08-04 15:40:00,29.84,29.91,29.83,29.88,122200.0,26.4276,26.4896,26.4188,26.463,122200.0
2009-08-04 15:45:00,29.88,29.91,29.87,29.88,62300.0,26.463,26.4896,26.4542,26.463,62300.0
2009-08-04 15:50:00,29.89,29.97,29.89,29.96,171700.0,26.4719,26.5428,26.4719,26.5339,171700.0
2009-08-04 15:55:00,29.96,30.0,29.95,30.0,155500.0,26.5339,26.5693,26.525,26.5693,155500.0
2009-08-05 09:30:00,29.66,29.85,29.65,29.71,101500.0,26.2682,26.4365,26.2593,26.3125,101500.0
2009-08-05 09:35:00,29.71,29.82,29.69,29.78,64000.0,26.3125,26.4099,26.2948,26.3745,64000.0
2009-08-05 09:40:00,29.77,29.77,29.65,29.65,52000.0,26.3656,26.3656,26.2593,26.2593,52000.0
2009-08-05 09:45:00,29.64,29.67,29.47,29.55,72900.0,26.2505,26.2771,26.0999,26.1708,72900.0
2009-08-05 09:50:00,29.53,29.58,29.45,29.56,40400.0,26.1531,26.1974,26.0822,26.1796,40400.0
2009-08-05 09:55:00,29.56,29.57,29.44,29.5,53000.0,26.1796,26.1885,26.0734,26.1265,53000.0
2009-08-05 10:00:00,29.52,29.53,29.39,29.41,81100.0,26.1442,26.1531,26.0291,26.0468,81100.0
2009-08-05 10:05:00,29.4,29.5,29.38,29.46,80000.0,26.0379,26.1265,26.0202,26.0911,80000.0
2009-08-05 10:10:00,29.47,29.56,29.47,29.53,51400.0,26.0999,26.1796,26.0999,26.1531,51400.0
2009-08-05 10:15:00,29.53,29.54,29.44,29.46,24300.0,26.1531,26.1619,26.0734,26.0911,24300.0
2009-08-05 10:20:00,29.46,29.56,29.44,29.54,57200.0,26.0911,26.1796,26.0734,26.1619,57200.0
2009-08-05 10:25:00,29.53,29.57,29.53,29.54,32900.0,26.1531,26.1885,26.1531,26.1619,32900.0
2009-08-05 10:30:00,29.54,29.54,29.48,29.51,31700.0,26.1619,26.1619,26.1088,26.1354,31700.0
2009-08-05 10:35:00,29.51,29.53,29.47,29.49,53900.0,26.1354,26.1531,26.0999,26.1176,53900.0
2009-08-05 10:40:00,29.48,29.53,29.44,29.45,72800.0,26.1088,26.1531,26.0734,26.0822,72800.0
2009-08-05 10:45:00,29.44,29.44,29.39,29.4,67700.0,26.0734,26.0734,26.0291,26.0379,67700.0
2009-08-05 10:50:00,29.39,29.43,29.39,29.43,20000.0,26.0291,26.0645,26.0291,26.0645,20000.0
2009-08-05 10:55:00,29.42,29.43,29.38,29.41,38100.0,26.0556,26.0645,26.0202,26.0468,38100.0
2009-08-05 11:00:00,29.41,29.45,29.38,29.43,58000.0,26.0468,26.0822,26.0202,26.0645,58000.0
2009-08-05 11:05:00,29.43,29.47,29.41,29.47,68900.0,26.0645,26.0999,26.0468,26.0999,68900.0
2009-08-05 11:10:00,29.47,29.47,29.43,29.46,24100.0,26.0999,26.0999,26.0645,26.0911,24100.0
2009-08-05 11:15:00,29.46,29.46,29.41,29.43,25400.0,26.0911,26.0911,26.0468,26.0645,25400.0
2009-08-05 11:20:00,29.42,29.43,29.37,29.37,12300.0,26.0556,26.0645,26.0114,26.0114,12300.0
2009-08-05 11:25:00,29.36,29.4,29.35,29.38,58100.0,26.0025,26.0379,25.9937,26.0202,58100.0
2009-08-05 11:30:00,29.37,29.38,29.34,29.35,30700.0,26.0114,26.0202,25.9848,25.9937,30700.0
2009-08-05 11:35:00,29.36,29.36,29.26,29.32,74600.0,26.0025,26.0025,25.9139,25.9671,74600.0
2009-08-05 11:40:00,29.32,29.33,29.3,29.31,74900.0,25.9671,25.9759,25.9494,25.9582,74900.0
2009-08-05 11:45:00,29.31,29.35,29.31,29.34,14800.0,25.9582,25.9937,25.9582,25.9848,14800.0
2009-08-05 11:50:00,29.34,29.36,29.33,29.35,14300.0,25.9848,26.0025,25.9759,25.9937,14300.0
2009-08-05 11:55:00,29.35,29.35,29.32,29.35,10700.0,25.9937,25.9937,25.9671,25.9937,10700.0
2009-08-05 12:00:00,29.34,29.35,29.32,29.34,10300.0,25.9848,25.9937,25.9671,25.9848,10300.0
2009-08-05 12:05:00,29.34,29.34,29.3,29.32,28300.0,25.9848,25.9848,25.9494,25.9671,28300.0
2009-08-05 12:10:00,29.31,29.39,29.31,29.37,83500.0,25.9582,26.0291,25.9582,26.0114,83500.0
2009-08-05 12:15:00,29.38,29.38,29.35,29.36,16000.0,26.0202,26.0202,25.9937,26.0025,16000.0
2009-08-05 12:20:00,29.37,29.41,29.35,29.36,22800.0,26.0114,26.0468,25.9937,26.0025,22800.0
2009-08-05 12:25:00,29.37,29.37,29.31,29.35,25900.0,26.0114,26.0114,25.9582,25.9937,25900.0
2009-08-05 12:30:00,29.35,29.38,29.34,29.37,20100.0,25.9937,26.0202,25.9848,26.0114,20100.0
2009-08-05 12:35:00,29.36,29.36,29.31,29.32,92900.0,26.0025,26.0025,25.9582,25.9671,92900.0
2009-08-05 12:40:00,29.31,29.38,29.3,29.36,42000.0,25.9582,26.0202,25.9494,26.0025,42000.0
2009-08-05 12:45:00,29.37,29.41,29.37,29.41,35700.0,26.0114,26.0468,26.0114,26.0468,35700.0
2009-08-05 12:50:00,29.41,29.43,29.38,29.38,37900.0,26.0468,26.0645,26.0202,26.0202,37900.0
2009-08-05 12:55:00,29.37,29.38,29.3,29.31,54300.0,26.0114,26.0202,25.9494,25.9582,54300.0
2009-08-05 13:00:00,29.3,29.32,29.29,29.29,19300.0,25.9494,25.9671,25.9405,25.9405,19300.0
2009-08-05 13:05:00,29.29,29.32,29.25,29.31,60000.0,25.9405,25.9671,25.9051,25.9582,60000.0
2009-08-05 13:10:00,29.31,29.35,29.3,29.32,35500.0,25.9582,25.9937,25.9494,25.9671,35500.0
2009-08-05 13:15:00,29.32,29.35,29.32,29.35,61000.0,25.9671,25.9937,25.9671,25.9937,61000.0
2009-08-05 13:20:00,29.35,29.35,29.31,29.35,33000.0,25.9937,25.9937,25.9582,25.9937,33000.0
2009-08-05 13:25:00,29.34,29.44,29.32,29.39,82600.0,25.9848,26.0734,25.9671,26.0291,82600.0
2009-08-05 13:30:00,29.39,29.41,29.37,29.4,25600.0,26.0291,26.0468,26.0114,26.0379,25600.0
2009-08-05 13:35:00,29.4,29.41,29.34,29.36,27000.0,26.0379,26.0468,25.9848,26.0025,27000.0
2009-08-05 13:40:00,29.35,29.41,29.35,29.38,31300.0,25.9937,26.0468,25.9937,26.0202,31300.0
2009-08-05 13:45:00,29.37,29.38,29.33,29.33,15900.0,26.0114,26.0202,25.9759,25.9759,15900.0
2009-08-05 13:50:00,29.33,29.36,29.33,29.35,30800.0,25.9759,26.0025,25.9759,25.9937,30800.0
2009-08-05 13:55:00,29.34,29.37,29.29,29.3,40700.0,25.9848,26.0114,25.9405,25.9494,40700.0
2009-08-05 14:00:00,29.29,29.33,29.28,29.33,43800.0,25.9405,25.9759,25.9317,25.9759,43800.0
2009-08-05 14:05:00,29.34,29.34,29.33,29.33,4700.0,25.9848,25.9848,25.9759,25.9759,4700.0
2009-08-05 14:10:00,29.34,29.35,29.33,29.34,10500.0,25.9848,25.9937,25.9759,25.9848,10500.0
2009-08-05 14:15:00,29.33,29.36,29.33,29.35,20400.0,25.9759,26.0025,25.9759,25.9937,20400.0
2009-08-05 14:20:00,29.34,29.35,29.32,29.33,43100.0,25.9848,25.9937,25.9671,25.9759,43100.0
2009-08-05 14:25:00,29.32,29.35,29.32,29.32,42300.0,25.9671,25.9937,25.9671,25.9671,42300.0
2009-08-05 14:30:00,29.31,29.31,29.27,29.29,74900.0,25.9582,25.9582,25.9228,25.9405,74900.0
2009-08-05 14:35:00,29.3,29.35,29.3,29.35,68100.0,25.9494,25.9937,25.9494,25.9937,68100.0
2009-08-05 14:40:00,29.35,29.4,29.34,29.4,121500.0,25.9937,26.0379,25.9848,26.0379,121500.0
2009-08-05 14:45:00,29.39,29.44,29.38,29.44,58200.0,26.0291,26.0734,26.0202,26.0734,58200.0
2009-08-05 14:50:00,29.44,29.5,29.43,29.48,80200.0,26.0734,26.1265,26.0645,26.1088,80200.0
2009-08-05 14:55:00,29.48,29.51,29.46,29.5,86500.0,26.1088,26.1354,26.0911,26.1265,86500.0
2009-08-05 15:00:00,29.5,29.51,29.47,29.49,38700.0,26.1265,26.1354,26.0999,26.1176,38700.0
2009-08-05 15:05:00,29.48,29.49,29.48,29.49,19000.0,26.1088,26.1176,26.1088,26.1176,19000.0
2009-08-05 15:10:00,29.48,29.52,29.48,29.49,25700.0,26.1088,26.1442,26.1088,26.1176,25700.0
2009-08-05 15:15:00,29.48,29.52,29.48,29.52,17700.0,26.1088,26.1442,26.1088,26.1442,17700.0
2009-08-05 15:20:00,29.52,29.55,29.51,29.52,14700.0,26.1442,26.1708,26.1354,26.1442,14700.0
2009-08-05 15:25:00,29.52,29.59,29.52,29.57,40500.0,26.1442,26.2062,26.1442,26.1885,40500.0
2009-08-05 15:30:00,29.56,29.58,29.54,29.55,131800.0,26.1796,26.1974,26.1619,26.1708,131800.0
2009-08-05 15:35:00,29.56,29.59,29.53,29.57,82600.0,26.1796,26.2062,26.1531,26.1885,82600.0
2009-08-05 15:40:00,29.57,29.62,29.57,29.61,81000.0,26.1885,26.2328,26.1885,26.2239,81000.0
2009-08-05 15:45:00,29.61,29.62,29.56,29.6,74700.0,26.2239,26.2328,26.1796,26.2151,74700.0
2009-08-05 15:50:00,29.6,29.67,29.6,29.66,245800.0,26.2151,26.2771,26.2151,26.2682,245800.0
2009-08-05 15:55:00,29.67,29.67,29.61,29.63,189200.0,26.2771,26.2771,26.2239,26.2416,189200.0
2009-08-06 09:30:00,29.59,29.69,29.49,29.65,37800.0,26.2062,26.2948,26.1176,26.2593,37800.0
2009-08-06 09:35:00,29.66,29.7,29.49,29.65,35400.0,26.2682,26.3036,26.1176,26.2593,35400.0
2009-08-06 09:40:00,29.65,29.67,29.45,29.47,42600.0,26.2593,26.2771,26.0822,26.0999,42600.0
2009-08-06 09:45:00,29.49,29.53,29.43,29.43,57200.0,26.1176,26.1531,26.0645,26.0645,57200.0
2009-08-06 09:50:00,29.44,29.54,29.44,29.52,33300.0,26.0734,26.1619,26.0734,26.1442,33300.0
2009-08-06 09:55:00,29.53,29.54,29.49,29.51,26300.0,26.1531,26.1619,26.1176,26.1354,26300.0
2009-08-06 10:00:00,29.51,29.59,29.5,29.59,33000.0,26.1354,26.2062,26.1265,26.2062,33000.0
2009-08-06 10:05:00,29.59,29.62,29.51,29.53,64400.0,26.2062,26.2328,26.1354,26.1531,64400.0
2009-08-06 10:10:00,29.52,29.52,29.47,29.48,71400.0,26.1442,26.1442,26.0999,26.1088,71400.0
2009-08-06 10:15:00,29.48,29.52,29.44,29.5,50000.0,26.1088,26.1442,26.0734,26.1265,50000.0
2009-08-06 10:20:00,29.49,29.5,29.44,29.45,24400.0,26.1176,26.1265,26.0734,26.0822,24400.0
2009-08-06 10:25:00,29.45,29.45,29.38,29.43,36300.0,26.0822,26.0822,26.0202,26.0645,36300.0
2009-08-06 10:30:00,29.44,29.56,29.43,29.48,148300.0,26.0734,26.1796,26.0645,26.1088,148300.0
2009-08-06 10:35:00,29.47,29.52,29.46,29.51,39400.0,26.0999,26.1442,26.0911,26.1354,39400.0
2009-08-06 10:40:00,29.52,29.58,29.51,29.55,68500.0,26.1442,26.1974,26.1354,26.1708,68500.0
2009-08-06 10:45:00,29.55,29.6,29.55,29.57,25600.0,26.1708,26.2151,26.1708,26.1885,25600.0
2009-08-06 10:50:00,29.56,29.62,29.53,29.53,62000.0,26.1796,26.2328,26.1531,26.1531,62000.0
2009-08-06 10:55:00,29.54,29.55,29.53,29.54,11300.0,26.1619,26.1708,26.1531,26.1619,11300.0
2009-08-06 11:00:00,29.54,29.62,29.53,29.62,12600.0,26.1619,26.2328,26.1531,26.2328,12600.0
2009-08-06 11:05:00,29.62,29.68,29.62,29.64,35100.0,26.2328,26.2859,26.2328,26.2505,35100.0
2009-08-06 11:10:00,29.64,29.73,29.63,29.72,21100.0,26.2505,26.3302,26.2416,26.3213,21100.0
2009-08-06 11:15:00,29.72,29.75,29.71,29.74,22300.0,26.3213,26.3479,26.3125,26.3391,22300.0
2009-08-06 11:20:00,29.74,29.74,29.68,29.68,9700.0,26.3391,26.3391,26.2859,26.2859,9700.0
2009-08-06 11:25:00,29.69,29.74,29.68,29.69,30500.0,26.2948,26.3391,26.2859,26.2948,30500.0
2009-08-06 11:30:00,29.68,29.68,29.57,29.57,34200.0,26.2859,26.2859,26.1885,26.1885,34200.0
2009-08-06 11:35:00,29.57,29.59,29.56,29.57,19800.0,26.1885,26.2062,26.1796,26.1885,19800.0
2009-08-06 11:40:00,29.58,29.58,29.57,29.58,16300.0,26.1974,26.1974,26.1885,26.1974,16300.0
2009-08-06 11:45:00,29.57,29.58,29.57,29.58,2900.0,26.1885,26.1974,26.1885,26.1974,2900.0
2009-08-06 11:50:00,29.57,29.58,29.56,29.56,10300.0,26.1885,26.1974,26.1796,26.1796,10300.0
2009-08-06 11:55:00,29.56,29.58,29.55,29.58,15100.0,26.1796,26.1974,26.1708,26.1974,15100.0
2009-08-06 12:00:00,29.57,29.58,29.55,29.55,27000.0,26.1885,26.1974,26.1708,26.1708,27000.0
2009-08-06 12:05:00,29.56,29.57,29.55,29.56,18900.0,26.1796,26.1885,26.1708,26.1796,18900.0
2009-08-06 12:10:00,29.56,29.57,29.51,29.56,42200.0,26.1796,26.1885,26.1354,26.1796,42200.0
2009-08-06 12:15:00,29.56,29.56,29.52,29.54,22700.0,26.1796,26.1796,26.1442,26.1619,22700.0
2009-08-06 12:20:00,29.53,29.54,29.53,29.54,3200.0,26.1531,26.1619,26.1531,26.1619,3200.0
2009-08-06 12:25:00,29.54,29.56,29.53,29.55,22000.0,26.1619,26.1796,26.1531,26.1708,22000.0
2009-08-06 12:30:00,29.56,29.56,29.55,29.55,5500.0,26.1796,26.1796,26.1708,26.1708,5500.0
2009-08-06 12:35:00,29.54,29.62,29.54,29.6,34700.0,26.1619,26.2328,26.1619,26.2151,34700.0
2009-08-06 12:40:00,29.61,29.72,29.6,29.67,87300.0,26.2239,26.3213,26.2151,26.2771,87300.0
2009-08-06 12:45:00,29.66,29.66,29.6,29.65,57100.0,26.2682,26.2682,26.2151,26.2593,57100.0
2009-08-06 12:50:00,29.65,29.66,29.61,29.61,46100.0,26.2593,26.2682,26.2239,26.2239,46100.0
2009-08-06 12:55:00,29.62,29.66,29.6,29.64,33500.0,26.2328,26.2682,26.2151,26.2505,33500.0
2009-08-06 13:00:00,29.64,29.66,29.63,29.65,18500.0,26.2505,26.2682,26.2416,26.2593,18500.0
2009-08-06 13:05:00,29.65,29.67,29.64,29.67,15800.0,26.2593,26.2771,26.2505,26.2771,15800.0
2009-08-06 13:10:00,29.66,29.68,29.65,29.68,12600.0,26.2682,26.2859,26.2593,26.2859,12600.0
2009-08-06 13:15:00,29.68,29.69,29.68,29.68,2700.0,26.2859,26.2948,26.2859,26.2859,2700.0
2009-08-06 13:20:00,29.69,29.74,29.68,29.73,17700.0,26.2948,26.3391,26.2859,26.3302,17700.0
2009-08-06 13:25:00,29.73,29.74,29.69,29.69,22500.0,26.3302,26.3391,26.2948,26.2948,22500.0
2009-08-06 13:30:00,29.7,29.75,29.69,29.75,20100.0,26.3036,26.3479,26.2948,26.3479,20100.0
2009-08-06 13:35:00,29.75,29.75,29.7,29.71,19000.0,26.3479,26.3479,26.3036,26.3125,19000.0
2009-08-06 13:40:00,29.71,29.72,29.63,29.63,25000.0,26.3125,26.3213,26.2416,26.2416,25000.0
2009-08-06 13:45:00,29.63,29.67,29.63,29.65,16300.0,26.2416,26.2771,26.2416,26.2593,16300.0
2009-08-06 13:50:00,29.65,29.66,29.63,29.63,13300.0,26.2593,26.2682,26.2416,26.2416,13300.0
2009-08-06 13:55:00,29.64,29.66,29.63,29.64,22000.0,26.2505,26.2682,26.2416,26.2505,22000.0
2009-08-06 14:00:00,29.64,29.64,29.59,29.59,39200.0,26.2505,26.2505,26.2062,26.2062,39200.0
2009-08-06 14:05:00,29.6,29.6,29.56,29.58,37000.0,26.2151,26.2151,26.1796,26.1974,37000.0
2009-08-06 14:10:00,29.58,29.62,29.57,29.61,69500.0,26.1974,26.2328,26.1885,26.2239,69500.0
2009-08-06 14:15:00,29.61,29.61,29.59,29.59,9800.0,26.2239,26.2239,26.2062,26.2062,9800.0
2009-08-06 14:20:00,29.59,29.65,29.57,29.65,20800.0,26.2062,26.2593,26.1885,26.2593,20800.0
2009-08-06 14:25:00,29.65,29.67,29.61,29.63,28100.0,26.2593,26.2771,26.2239,26.2416,28100.0
2009-08-06 14:30:00,29.64,29.64,29.58,29.58,15700.0,26.2505,26.2505,26.1974,26.1974,15700.0
2009-08-06 14:35:00,29.59,29.63,29.58,29.59,41400.0,26.2062,26.2416,26.1974,26.2062,41400.0
2009-08-06 14:40:00,29.6,29.61,29.58,29.59,24300.0,26.2151,26.2239,26.1974,26.2062,24300.0
2009-08-06 14:45:00,29.59,29.61,29.56,29.61,26100.0,26.2062,26.2239,26.1796,26.2239,26100.0
2009-08-06 14:50:00,29.61,29.63,29.6,29.62,16000.0,26.2239,26.2416,26.2151,26.2328,16000.0
2009-08-06 14:55:00,29.63,29.67,29.62,29.63,22500.0,26.2416,26.2771,26.2328,26.2416,22500.0
2009-08-06 15:00:00,29.63,29.65,29.6,29.65,24200.0,26.2416,26.2593,26.2151,26.2593,24200.0
2009-08-06 15:05:00,29.65,29.67,29.64,29.64,19300.0,26.2593,26.2771,26.2505,26.2505,19300.0
2009-08-06 15:10:00,29.65,29.65,29.63,29.64,18300.0,26.2593,26.2593,26.2416,26.2505,18300.0
2009-08-06 15:15:00,29.64,29.7,29.64,29.69,42100.0,26.2505,26.3036,26.2505,26.2948,42100.0
2009-08-06 15:20:00,29.68,29.74,29.67,29.73,14800.0,26.2859,26.3391,26.2771,26.3302,14800.0
2009-08-06 15:25:00,29.72,29.74,29.7,29.74,17700.0,26.3213,26.3391,26.3036,26.3391,17700.0
2009-08-06 15:30:00,29.73,29.75,29.72,29.72,76300.0,26.3302,26.3479,26.3213,26.3213,76300.0
2009-08-06 15:35:00,29.73,29.75,29.72,29.73,24500.0,26.3302,26.3479,26.3213,26.3302,24500.0
2009-08-06 15:40:00,29.74,29.76,29.71,29.75,91500.0,26.3391,26.3568,26.3125,26.3479,91500.0
2009-08-06 15:45:00,29.76,29.8,29.73,29.76,63800.0,26.3568,26.3922,26.3302,26.3568,63800.0
2009-08-06 15:50:00,29.76,29.76,29.71,29.73,184200.0,26.3568,26.3568,26.3125,26.3302,184200.0
2009-08-06 15:55:00,29.72,29.77,29.72,29.72,150500.0,26.3213,26.3656,26.3213,26.3213,150500.0
2009-08-07 09:30:00,30.11,30.15,29.91,29.92,119500.0,26.6667,26.7022,26.4896,26.4985,119500.0
2009-08-07 09:35:00,29.91,30.01,29.9,29.94,69000.0,26.4896,26.5782,26.4808,26.5162,69000.0
2009-08-07 09:40:00,29.94,30.0,29.93,29.95,36900.0,26.5162,26.5693,26.5073,26.525,36900.0
2009-08-07 09:45:00,29.95,30.0,29.94,30.0,34400.0,26.525,26.5693,26.5162,26.5693,34400.0
2009-08-07 09:50:00,30.0,30.0,29.92,29.97,35600.0,26.5693,26.5693,26.4985,26.5428,35600.0
2009-08-07 09:55:00,29.97,30.04,29.92,29.92,46500.0,26.5428,26.6047,26.4985,26.4985,46500.0
2009-08-07 10:00:00,29.92,29.94,29.87,29.93,47100.0,26.4985,26.5162,26.4542,26.5073,47100.0
2009-08-07 10:05:00,29.95,29.97,29.89,29.96,29700.0,26.525,26.5428,26.4719,26.5339,29700.0
2009-08-07 10:10:00,29.97,30.0,29.94,29.94,40800.0,26.5428,26.5693,26.5162,26.5162,40800.0
2009-08-07 10:15:00,29.94,29.99,29.94,29.97,24300.0,26.5162,26.5605,26.5162,26.5428,24300.0
2009-08-07 10:20:00,29.99,29.99,29.92,29.97,26700.0,26.5605,26.5605,26.4985,26.5428,26700.0
2009-08-07 10:25:00,29.97,30.0,29.95,29.99,33600.0,26.5428,26.5693,26.525,26.5605,33600.0
2009-08-07 10:30:00,30.0,30.0,29.99,30.0,55800.0,26.5693,26.5693,26.5605,26.5693,55800.0
2009-08-07 10:35:00,30.0,30.1,29.99,30.07,90700.0,26.5693,26.6579,26.5605,26.6313,90700.0
2009-08-07 10:40:00,30.07,30.1,30.02,30.06,40000.0,26.6313,26.6579,26.587,26.6225,40000.0
2009-08-07 10:45:00,30.07,30.1,30.05,30.05,79600.0,26.6313,26.6579,26.6136,26.6136,79600.0
2009-08-07 10:50:00,30.05,30.06,30.02,30.04,27100.0,26.6136,26.6225,26.587,26.6047,27100.0
2009-08-07 10:55:00,30.04,30.15,30.04,30.11,87700.0,26.6047,26.7022,26.6047,26.6667,87700.0
2009-08-07 11:00:00,30.12,30.15,30.08,30.15,83500.0,26.6756,26.7022,26.6402,26.7022,83500.0
2009-08-07 11:05:00,30.14,30.15,30.07,30.07,50900.0,26.6933,26.7022,26.6313,26.6313,50900.0
2009-08-07 11:10:00,30.07,30.1,29.97,30.0,105200.0,26.6313,26.6579,26.5428,26.5693,105200.0
2009-08-07 11:15:00,29.99,30.0,29.99,30.0,7900.0,26.5605,26.5693,26.5605,26.5693,7900.0
2009-08-07 11:20:00,29.99,30.02,29.98,30.0,58300.0,26.5605,26.587,26.5516,26.5693,58300.0
2009-08-07 11:25:00,30.0,30.03,29.99,30.02,27400.0,26.5693,26.5959,26.5605,26.587,27400.0
2009-08-07 11:30:00,30.02,30.1,30.02,30.1,23100.0,26.587,26.6579,26.587,26.6579,23100.0
2009-08-07 11:35:00,30.1,30.13,30.07,30.11,27800.0,26.6579,26.6845,26.6313,26.6667,27800.0
2009-08-07 11:40:00,30.11,30.11,30.05,30.08,50500.0,26.6667,26.6667,26.6136,26.6402,50500.0
2009-08-07 11:45:00,30.08,30.09,30.04,30.09,23300.0,26.6402,26.649,26.6047,26.649,23300.0
2009-08-07 11:50:00,30.09,30.1,30.08,30.09,4500.0,26.649,26.6579,26.6402,26.649,4500.0
2009-08-07 11:55:00,30.09,30.14,30.07,30.12,25600.0,26.649,26.6933,26.6313,26.6756,25600.0
2009-08-07 12:00:00,30.12,30.14,30.11,30.14,10100.0,26.6756,26.6933,26.6667,26.6933,10100.0
2009-08-07 12:05:00,30.14,30.14,30.12,30.13,8900.0,26.6933,26.6933,26.6756,26.6845,8900.0
2009-08-07 12:10:00,30.12,30.13,30.09,30.11,20600.0,26.6756,26.6845,26.649,26.6667,20600.0
2009-08-07 12:15:00,30.1,30.1,30.06,30.08,14400.0,26.6579,26.6579,26.6225,26.6402,14400.0
2009-08-07 12:20:00,30.08,30.1,30.08,30.1,4800.0,26.6402,26.6579,26.6402,26.6579,4800.0
2009-08-07 12:25:00,30.1,30.14,30.1,30.11,24700.0,26.6579,26.6933,26.6579,26.6667,24700.0
2009-08-07 12:30:00,30.11,30.17,30.11,30.15,35200.0,26.6667,26.7199,26.6667,26.7022,35200.0
2009-08-07 12:35:00,30.15,30.19,30.12,30.18,29000.0,26.7022,26.7376,26.6756,26.7287,29000.0
2009-08-07 12:40:00,30.18,30.2,30.18,30.19,11400.0,26.7287,26.7465,26.7287,26.7376,11400.0
2009-08-07 12:45:00,30.19,30.24,30.19,30.21,20200.0,26.7376,26.7819,26.7376,26.7553,20200.0
2009-08-07 12:50:00,30.21,30.26,30.2,30.26,67000.0,26.7553,26.7996,26.7465,26.7996,67000.0
2009-08-07 12:55:00,30.25,30.25,30.22,30.22,24000.0,26.7907,26.7907,26.7642,26.7642,24000.0
2009-08-07 13:00:00,30.23,30.29,30.22,30.22,26800.0,26.773,26.8262,26.7642,26.7642,26800.0
2009-08-07 13:05:00,30.22,30.23,30.18,30.19,8400.0,26.7642,26.773,26.7287,26.7376,8400.0
2009-08-07 13:10:00,30.2,30.22,30.18,30.21,14900.0,26.7465,26.7642,26.7287,26.7553,14900.0
2009-08-07 13:15:00,30.21,30.23,30.2,30.21,18400.0,26.7553,26.773,26.7465,26.7553,18400.0
2009-08-07 13:20:00,30.21,30.24,30.21,30.23,14900.0,26.7553,26.7819,26.7553,26.773,14900.0
2009-08-07 13:25:00,30.23,30.29,30.22,30.29,35600.0,26.773,26.8262,26.7642,26.8262,35600.0
2009-08-07 13:30:00,30.28,30.29,30.23,30.23,21200.0,26.8173,26.8262,26.773,26.773,21200.0
2009-08-07 13:35:00,30.24,30.25,30.24,30.25,8100.0,26.7819,26.7907,26.7819,26.7907,8100.0
2009-08-07 13:40:00,30.24,30.25,30.23,30.23,18400.0,26.7819,26.7907,26.773,26.773,18400.0
2009-08-07 13:45:00,30.23,30.24,30.23,30.24,10200.0,26.773,26.7819,26.773,26.7819,10200.0
2009-08-07 13:50:00,30.24,30.24,30.2,30.2,30100.0,26.7819,26.7819,26.7465,26.7465,30100.0
2009-08-07 13:55:00,30.21,30.23,30.2,30.23,15500.0,26.7553,26.773,26.7465,26.773,15500.0
2009-08-07 14:00:00,30.23,30.26,30.22,30.25,27200.0,26.773,26.7996,26.7642,26.7907,27200.0
2009-08-07 14:05:00,30.25,30.26,30.23,30.26,33500.0,26.7907,26.7996,26.773,26.7996,33500.0
2009-08-07 14:10:00,30.27,30.27,30.24,30.25,18900.0,26.8084,26.8084,26.7819,26.7907,18900.0
2009-08-07 14:15:00,30.26,30.26,30.23,30.23,15100.0,26.7996,26.7996,26.773,26.773,15100.0
2009-08-07 14:20:00,30.23,30.26,30.23,30.25,34800.0,26.773,26.7996,26.773,26.7907,34800.0
2009-08-07 14:25:00,30.25,30.27,30.25,30.26,30300.0,26.7907,26.8084,26.7907,26.7996,30300.0
2009-08-07 14:30:00,30.26,30.28,30.22,30.23,33800.0,26.7996,26.8173,26.7642,26.773,33800.0
2009-08-07 14:35:00,30.23,30.26,30.22,30.23,18000.0,26.773,26.7996,26.7642,26.773,18000.0
2009-08-07 14:40:00,30.22,30.23,30.2,30.21,19900.0,26.7642,26.773,26.7465,26.7553,19900.0
2009-08-07 14:45:00,30.21,30.25,30.21,30.25,38200.0,26.7553,26.7907,26.7553,26.7907,38200.0
2009-08-07 14:50:00,30.25,30.25,30.24,30.25,5300.0,26.7907,26.7907,26.7819,26.7907,5300.0
2009-08-07 14:55:00,30.25,30.25,30.22,30.23,24000.0,26.7907,26.7907,26.7642,26.773,24000.0
2009-08-07 15:00:00,30.22,30.26,30.19,30.25,115900.0,26.7642,26.7996,26.7376,26.7907,115900.0
2009-08-07 15:05:00,30.25,30.29,30.22,30.27,33400.0,26.7907,26.8262,26.7642,26.8084,33400.0
2009-08-07 15:10:00,30.27,30.28,30.26,30.27,18000.0,26.8084,26.8173,26.7996,26.8084,18000.0
2009-08-07 15:15:00,30.26,30.27,30.24,30.24,19400.0,26.7996,26.8084,26.7819,26.7819,19400.0
2009-08-07 15:20:00,30.23,30.25,30.2,30.25,24500.0,26.773,26.7907,26.7465,26.7907,24500.0
2009-08-07 15:25:00,30.24,30.29,30.23,30.28,58000.0,26.7819,26.8262,26.773,26.8173,58000.0
2009-08-07 15:30:00,30.28,30.29,30.21,30.29,45200.0,26.8173,26.8262,26.7553,26.8262,45200.0
2009-08-07 15:35:00,30.29,30.3,30.23,30.26,54400.0,26.8262,26.835,26.773,26.7996,54400.0
2009-08-07 15:40:00,30.26,30.26,30.23,30.24,35600.0,26.7996,26.7996,26.773,26.7819,35600.0
2009-08-07 15:45:00,30.23,30.23,30.19,30.22,46000.0,26.773,26.773,26.7376,26.7642,46000.0
2009-08-07 15:50:00,30.22,30.28,30.2,30.28,68100.0,26.7642,26.8173,26.7465,26.8173,68100.0
2009-08-07 15:55:00,30.28,30.3,30.0,30.18,156200.0,26.8173,26.835,26.5693,26.7287,156200.0
2009-08-10 09:30:00,29.98,30.12,29.94,30.08,49500.0,26.5516,26.6756,26.5162,26.6402,49500.0
2009-08-10 09:35:00,30.08,30.17,30.08,30.1,18500.0,26.6402,26.7199,26.6402,26.6579,18500.0
2009-08-10 09:40:00,30.1,30.12,30.08,30.09,20100.0,26.6579,26.6756,26.6402,26.649,20100.0
2009-08-10 09:45:00,30.1,30.12,29.99,30.02,35000.0,26.6579,26.6756,26.5605,26.587,35000.0
2009-08-10 09:50:00,30.03,30.15,30.03,30.15,23700.0,26.5959,26.7022,26.5959,26.7022,23700.0
2009-08-10 09:55:00,30.16,30.24,30.15,30.2,41100.0,26.711,26.7819,26.7022,26.7465,41100.0
2009-08-10 10:00:00,30.2,30.23,30.17,30.18,58000.0,26.7465,26.773,26.7199,26.7287,58000.0
2009-08-10 10:05:00,30.19,30.2,30.15,30.15,26400.0,26.7376,26.7465,26.7022,26.7022,26400.0
2009-08-10 10:10:00,30.15,30.19,30.15,30.17,22700.0,26.7022,26.7376,26.7022,26.7199,22700.0
2009-08-10 10:15:00,30.17,30.18,30.12,30.15,26800.0,26.7199,26.7287,26.6756,26.7022,26800.0
2009-08-10 10:20:00,30.15,30.21,30.14,30.2,26600.0,26.7022,26.7553,26.6933,26.7465,26600.0
2009-08-10 10:25:00,30.2,30.29,30.19,30.27,28400.0,26.7465,26.8262,26.7376,26.8084,28400.0
2009-08-10 10:30:00,30.26,30.28,30.25,30.26,30000.0,26.7996,26.8173,26.7907,26.7996,30000.0
2009-08-10 10:35:00,30.26,30.27,30.24,30.24,75400.0,26.7996,26.8084,26.7819,26.7819,75400.0
2009-08-10 10:40:00,30.24,30.33,30.21,30.33,104000.0,26.7819,26.8616,26.7553,26.8616,104000.0
2009-08-10 10:45:00,30.33,30.39,30.31,30.39,45900.0,26.8616,26.9147,26.8439,26.9147,45900.0
2009-08-10 10:50:00,30.38,30.42,30.37,30.4,47400.0,26.9059,26.9413,26.897,26.9236,47400.0
2009-08-10 10:55:00,30.41,30.42,30.37,30.37,42100.0,26.9324,26.9413,26.897,26.897,42100.0
2009-08-10 11:00:00,30.37,30.4,30.36,30.36,46600.0,26.897,26.9236,26.8882,26.8882,46600.0
2009-08-10 11:05:00,30.36,30.36,30.26,30.26,20200.0,26.8882,26.8882,26.7996,26.7996,20200.0
2009-08-10 11:10:00,30.26,30.32,30.26,30.31,29200.0,26.7996,26.8527,26.7996,26.8439,29200.0
2009-08-10 11:15:00,30.32,30.38,30.28,30.3,49900.0,26.8527,26.9059,26.8173,26.835,49900.0
2009-08-10 11:20:00,30.3,30.31,30.26,30.28,25200.0,26.835,26.8439,26.7996,26.8173,25200.0
2009-08-10 11:25:00,30.28,30.29,30.24,30.26,50800.0,26.8173,26.8262,26.7819,26.7996,50800.0
2009-08-10 11:30:00,30.26,30.27,30.24,30.26,14900.0,26.7996,26.8084,26.7819,26.7996,14900.0
2009-08-10 11:35:00,30.26,30.27,30.24,30.27,19200.0,26.7996,26.8084,26.7819,26.8084,19200.0
2009-08-10 11:40:00,30.28,30.29,30.26,30.27,24500.0,26.8173,26.8262,26.7996,26.8084,24500.0
2009-08-10 11:45:00,30.26,30.27,30.22,30.23,19500.0,26.7996,26.8084,26.7642,26.773,19500.0
2009-08-10 11:50:00,30.23,30.26,30.21,30.24,35600.0,26.773,26.7996,26.7553,26.7819,35600.0
2009-08-10 11:55:00,30.23,30.28,30.23,30.25,26900.0,26.773,26.8173,26.773,26.7907,26900.0
2009-08-10 12:00:00,30.25,30.25,30.21,30.24,21600.0,26.7907,26.7907,26.7553,26.7819,21600.0
2009-08-10 12:05:00,30.23,30.26,30.23,30.25,11600.0,26.773,26.7996,26.773,26.7907,11600.0
2009-08-10 12:10:00,30.25,30.29,30.23,30.25,26100.0,26.7907,26.8262,26.773,26.7907,26100.0
2009-08-10 12:15:00,30.24,30.24,30.2,30.21,22400.0,26.7819,26.7819,26.7465,26.7553,22400.0
2009-08-10 12:20:00,30.21,30.22,30.19,30.19,8100.0,26.7553,26.7642,26.7376,26.7376,8100.0
2009-08-10 12:25:00,30.19,30.21,30.15,30.16,42600.0,26.7376,26.7553,26.7022,26.711,42600.0
2009-08-10 12:30:00,30.16,30.17,30.11,30.15,30000.0,26.711,26.7199,26.6667,26.7022,30000.0
2009-08-10 12:35:00,30.16,30.16,30.08,30.14,32500.0,26.711,26.711,26.6402,26.6933,32500.0
2009-08-10 12:40:00,30.15,30.17,30.12,30.12,11900.0,26.7022,26.7199,26.6756,26.6756,11900.0
2009-08-10 12:45:00,30.13,30.15,30.1,30.14,40500.0,26.6845,26.7022,26.6579,26.6933,40500.0
2009-08-10 12:50:00,30.14,30.15,30.13,30.14,14700.0,26.6933,26.7022,26.6845,26.6933,14700.0
2009-08-10 12:55:00,30.13,30.14,30.1,30.12,15600.0,26.6845,26.6933,26.6579,26.6756,15600.0
2009-08-10 13:00:00,30.13,30.13,30.08,30.1,33600.0,26.6845,26.6845,26.6402,26.6579,33600.0
2009-08-10 13:05:00,30.11,30.14,30.08,30.08,42700.0,26.6667,26.6933,26.6402,26.6402,42700.0
2009-08-10 13:10:00,30.08,30.14,30.08,30.13,14900.0,26.6402,26.6933,26.6402,26.6845,14900.0
2009-08-10 13:15:00,30.12,30.14,30.09,30.11,37300.0,26.6756,26.6933,26.649,26.6667,37300.0
2009-08-10 13:20:00,30.1,30.15,30.09,30.13,31800.0,26.6579,26.7022,26.649,26.6845,31800.0
2009-08-10 13:25:00,30.14,30.17,30.12,30.17,28600.0,26.6933,26.7199,26.6756,26.7199,28600.0
2009-08-10 13:30:00,30.16,30.21,30.15,30.21,29700.0,26.711,26.7553,26.7022,26.7553,29700.0
2009-08-10 13:35:00,30.21,30.22,30.2,30.2,26900.0,26.7553,26.7642,26.7465,26.7465,26900.0
2009-08-10 13:40:00,30.2,30.22,30.18,30.22,18900.0,26.7465,26.7642,26.7287,26.7642,18900.0
2009-08-10 13:45:00,30.23,30.23,30.19,30.2,16700.0,26.773,26.773,26.7376,26.7465,16700.0
2009-08-10 13:50:00,30.19,30.2,30.17,30.17,12400.0,26.7376,26.7465,26.7199,26.7199,12400.0
2009-08-10 13:55:00,30.18,30.18,30.16,30.16,7400.0,26.7287,26.7287,26.711,26.711,7400.0
2009-08-10 14:00:00,30.15,30.16,30.13,30.13,14100.0,26.7022,26.711,26.6845,26.6845,14100.0
2009-08-10 14:05:00,30.12,30.15,30.12,30.13,14500.0,26.6756,26.7022,26.6756,26.6845,14500.0
2009-08-10 14:10:00,30.14,30.14,30.1,30.11,31000.0,26.6933,26.6933,26.6579,26.6667,31000.0
2009-08-10 14:15:00,30.1,30.11,30.05,30.05,28800.0,26.6579,26.6667,26.6136,26.6136,28800.0
2009-08-10 14:20:00,30.05,30.11,30.04,30.1,20400.0,26.6136,26.6667,26.6047,26.6579,20400.0
2009-08-10 14:25:00,30.1,30.12,30.09,30.12,12500.0,26.6579,26.6756,26.649,26.6756,12500.0
2009-08-10 14:30:00,30.11,30.13,30.11,30.13,9500.0,26.6667,26.6845,26.6667,26.6845,9500.0
2009-08-10 14:35:00,30.13,30.16,30.13,30.16,11600.0,26.6845,26.711,26.6845,26.711,11600.0
2009-08-10 14:40:00,30.16,30.16,30.15,30.15,2600.0,26.711,26.711,26.7022,26.7022,2600.0
2009-08-10 14:45:00,30.15,30.15,30.1,30.1,23700.0,26.7022,26.7022,26.6579,26.6579,23700.0
2009-08-10 14:50:00,30.1,30.11,30.09,30.09,19800.0,26.6579,26.6667,26.649,26.649,19800.0
2009-08-10 14:55:00,30.09,30.16,30.09,30.16,25300.0,26.649,26.711,26.649,26.711,25300.0
2009-08-10 15:00:00,30.17,30.22,30.16,30.19,35300.0,26.7199,26.7642,26.711,26.7376,35300.0
2009-08-10 15:05:00,30.2,30.21,30.17,30.18,29300.0,26.7465,26.7553,26.7199,26.7287,29300.0
2009-08-10 15:10:00,30.18,30.19,30.17,30.19,22000.0,26.7287,26.7376,26.7199,26.7376,22000.0
2009-08-10 15:15:00,30.19,30.23,30.19,30.21,19500.0,26.7376,26.773,26.7376,26.7553,19500.0
2009-08-10 15:20:00,30.21,30.26,30.19,30.26,38700.0,26.7553,26.7996,26.7376,26.7996,38700.0
2009-08-10 15:25:00,30.27,30.27,30.24,30.24,19700.0,26.8084,26.8084,26.7819,26.7819,19700.0
2009-08-10 15:30:00,30.24,30.25,30.2,30.21,31900.0,26.7819,26.7907,26.7465,26.7553,31900.0
2009-08-10 15:35:00,30.2,30.25,30.2,30.22,22800.0,26.7465,26.7907,26.7465,26.7642,22800.0
2009-08-10 15:40:00,30.22,30.25,30.2,30.25,31800.0,26.7642,26.7907,26.7465,26.7907,31800.0
2009-08-10 15:45:00,30.24,30.25,30.19,30.24,69000.0,26.7819,26.7907,26.7376,26.7819,69000.0
2009-08-10 15:50:00,30.23,30.28,30.22,30.27,130500.0,26.773,26.8173,26.7642,26.8084,130500.0
2009-08-10 15:55:00,30.27,30.3,30.22,30.28,237000.0,26.8084,26.835,26.7642,26.8173,237000.0
2009-08-11 09:30:00,30.27,30.3,30.11,30.29,45500.0,26.8084,26.835,26.6667,26.8262,45500.0
2009-08-11 09:35:00,30.29,30.35,30.21,30.33,42400.0,26.8262,26.8793,26.7553,26.8616,42400.0
2009-08-11 09:40:00,30.34,30.37,30.26,30.29,45100.0,26.8704,26.897,26.7996,26.8262,45100.0
2009-08-11 09:45:00,30.28,30.29,30.14,30.17,28100.0,26.8173,26.8262,26.6933,26.7199,28100.0
2009-08-11 09:50:00,30.13,30.23,30.13,30.23,26200.0,26.6845,26.773,26.6845,26.773,26200.0
2009-08-11 09:55:00,30.24,30.27,30.19,30.21,22200.0,26.7819,26.8084,26.7376,26.7553,22200.0
2009-08-11 10:00:00,30.2,30.22,30.08,30.17,64500.0,26.7465,26.7642,26.6402,26.7199,64500.0
2009-08-11 10:05:00,30.17,30.22,30.14,30.19,61100.0,26.7199,26.7642,26.6933,26.7376,61100.0
2009-08-11 10:10:00,30.19,30.22,30.17,30.2,28200.0,26.7376,26.7642,26.7199,26.7465,28200.0
2009-08-11 10:15:00,30.19,30.23,30.17,30.18,18000.0,26.7376,26.773,26.7199,26.7287,18000.0
2009-08-11 10:20:00,30.17,30.17,30.14,30.15,21200.0,26.7199,26.7199,26.6933,26.7022,21200.0
2009-08-11 10:25:00,30.14,30.16,30.1,30.13,40600.0,26.6933,26.711,26.6579,26.6845,40600.0
2009-08-11 10:30:00,30.12,30.14,30.1,30.14,19100.0,26.6756,26.6933,26.6579,26.6933,19100.0
2009-08-11 10:35:00,30.15,30.16,30.05,30.1,39400.0,26.7022,26.711,26.6136,26.6579,39400.0
2009-08-11 10:40:00,30.11,30.13,30.1,30.1,32700.0,26.6667,26.6845,26.6579,26.6579,32700.0
2009-08-11 10:45:00,30.1,30.12,30.05,30.06,22000.0,26.6579,26.6756,26.6136,26.6225,22000.0
2009-08-11 10:50:00,30.06,30.13,30.06,30.1,16300.0,26.6225,26.6845,26.6225,26.6579,16300.0
2009-08-11 10:55:00,30.1,30.13,30.09,30.12,16300.0,26.6579,26.6845,26.649,26.6756,16300.0
2009-08-11 11:00:00,30.11,30.15,30.08,30.1,30900.0,26.6667,26.7022,26.6402,26.6579,30900.0
2009-08-11 11:05:00,30.11,30.11,30.06,30.09,22200.0,26.6667,26.6667,26.6225,26.649,22200.0
2009-08-11 11:10:00,30.09,30.11,30.05,30.07,25800.0,26.649,26.6667,26.6136,26.6313,25800.0
2009-08-11 11:15:00,30.06,30.08,30.04,30.08,24100.0,26.6225,26.6402,26.6047,26.6402,24100.0
2009-08-11 11:20:00,30.08,30.12,30.08,30.09,18600.0,26.6402,26.6756,26.6402,26.649,18600.0
2009-08-11 11:25:00,30.1,30.14,30.1,30.14,14600.0,26.6579,26.6933,26.6579,26.6933,14600.0
2009-08-11 11:30:00,30.13,30.17,30.13,30.16,20300.0,26.6845,26.7199,26.6845,26.711,20300.0
2009-08-11 11:35:00,30.16,30.2,30.16,30.17,16000.0,26.711,26.7465,26.711,26.7199,16000.0
2009-08-11 11:40:00,30.17,30.22,30.17,30.2,30800.0,26.7199,26.7642,26.7199,26.7465,30800.0
2009-08-11 11:45:00,30.2,30.22,30.18,30.22,14400.0,26.7465,26.7642,26.7287,26.7642,14400.0
2009-08-11 11:50:00,30.21,30.23,30.2,30.23,23300.0,26.7553,26.773,26.7465,26.773,23300.0
2009-08-11 11:55:00,30.23,30.24,30.2,30.2,10500.0,26.773,26.7819,26.7465,26.7465,10500.0
2009-08-11 12:00:00,30.19,30.19,30.16,30.16,5100.0,26.7376,26.7376,26.711,26.711,5100.0
2009-08-11 12:05:00,30.16,30.17,30.15,30.15,23500.0,26.711,26.7199,26.7022,26.7022,23500.0
2009-08-11 12:10:00,30.16,30.2,30.15,30.2,12900.0,26.711,26.7465,26.7022,26.7465,12900.0
2009-08-11 12:15:00,30.19,30.24,30.19,30.24,12100.0,26.7376,26.7819,26.7376,26.7819,12100.0
2009-08-11 12:20:00,30.24,30.24,30.17,30.17,14800.0,26.7819,26.7819,26.7199,26.7199,14800.0
2009-08-11 12:25:00,30.17,30.19,30.16,30.19,15700.0,26.7199,26.7376,26.711,26.7376,15700.0
2009-08-11 12:30:00,30.19,30.24,30.18,30.22,10200.0,26.7376,26.7819,26.7287,26.7642,10200.0
2009-08-11 12:35:00,30.23,30.23,30.18,30.2,12700.0,26.773,26.773,26.7287,26.7465,12700.0
2009-08-11 12:40:00,30.19,30.2,30.16,30.18,10200.0,26.7376,26.7465,26.711,26.7287,10200.0
2009-08-11 12:45:00,30.18,30.18,30.17,30.17,8700.0,26.7287,26.7287,26.7199,26.7199,8700.0
2009-08-11 12:50:00,30.16,30.17,30.14,30.14,37100.0,26.711,26.7199,26.6933,26.6933,37100.0
2009-08-11 12:55:00,30.14,30.16,30.12,30.16,25500.0,26.6933,26.711,26.6756,26.711,25500.0
2009-08-11 13:00:00,30.16,30.17,30.13,30.15,21500.0,26.711,26.7199,26.6845,26.7022,21500.0
2009-08-11 13:05:00,30.16,30.19,30.16,30.19,12800.0,26.711,26.7376,26.711,26.7376,12800.0
2009-08-11 13:10:00,30.19,30.19,30.16,30.17,12200.0,26.7376,26.7376,26.711,26.7199,12200.0
2009-08-11 13:15:00,30.17,30.2,30.17,30.19,17600.0,26.7199,26.7465,26.7199,26.7376,17600.0
2009-08-11 13:20:00,30.19,30.21,30.19,30.2,10000.0,26.7376,26.7553,26.7376,26.7465,10000.0
2009-08-11 13:25:00,30.21,30.23,30.16,30.16,26500.0,26.7553,26.773,26.711,26.711,26500.0
2009-08-11 13:30:00,30.17,30.21,30.17,30.21,13000.0,26.7199,26.7553,26.7199,26.7553,13000.0
2009-08-11 13:35:00,30.22,30.24,30.19,30.19,30900.0,26.7642,26.7819,26.7376,26.7376,30900.0
2009-08-11 13:40:00,30.2,30.23,30.19,30.21,14300.0,26.7465,26.773,26.7376,26.7553,14300.0
2009-08-11 13:45:00,30.22,30.23,30.2,30.23,22800.0,26.7642,26.773,26.7465,26.773,22800.0
2009-08-11 13:50:00,30.22,30.25,30.22,30.23,9900.0,26.7642,26.7907,26.7642,26.773,9900.0
2009-08-11 13:55:00,30.24,30.24,30.22,30.22,12100.0,26.7819,26.7819,26.7642,26.7642,12100.0
2009-08-11 14:00:00,30.22,30.25,30.2,30.2,18000.0,26.7642,26.7907,26.7465,26.7465,18000.0
2009-08-11 14:05:00,30.2,30.28,30.2,30.26,24900.0,26.7465,26.8173,26.7465,26.7996,24900.0
2009-08-11 14:10:00,30.27,30.31,30.27,30.27,27200.0,26.8084,26.8439,26.8084,26.8084,27200.0
2009-08-11 14:15:00,30.28,30.33,30.27,30.3,30300.0,26.8173,26.8616,26.8084,26.835,30300.0
2009-08-11 14:20:00,30.31,30.31,30.27,30.28,18400.0,26.8439,26.8439,26.8084,26.8173,18400.0
2009-08-11 14:25:00,30.26,30.28,30.24,30.28,19200.0,26.7996,26.8173,26.7819,26.8173,19200.0
2009-08-11 14:30:00,30.27,30.28,30.25,30.25,13300.0,26.8084,26.8173,26.7907,26.7907,13300.0
2009-08-11 14:35:00,30.26,30.27,30.23,30.23,16500.0,26.7996,26.8084,26.773,26.773,16500.0
2009-08-11 14:40:00,30.24,30.26,30.23,30.24,10000.0,26.7819,26.7996,26.773,26.7819,10000.0
2009-08-11 14:45:00,30.24,30.25,30.21,30.21,35300.0,26.7819,26.7907,26.7553,26.7553,35300.0
2009-08-11 14:50:00,30.22,30.27,30.2,30.26,43100.0,26.7642,26.8084,26.7465,26.7996,43100.0
2009-08-11 14:55:00,30.26,30.3,30.23,30.3,23200.0,26.7996,26.835,26.773,26.835,23200.0
2009-08-11 15:00:00,30.3,30.31,30.28,30.31,22200.0,26.835,26.8439,26.8173,26.8439,22200.0
2009-08-11 15:05:00,30.3,30.32,30.27,30.27,22200.0,26.835,26.8527,26.8084,26.8084,22200.0
2009-08-11 15:10:00,30.27,30.28,30.24,30.27,25200.0,26.8084,26.8173,26.7819,26.8084,25200.0
2009-08-11 15:15:00,30.26,30.28,30.25,30.27,22600.0,26.7996,26.8173,26.7907,26.8084,22600.0
2009-08-11 15:20:00,30.27,30.29,30.27,30.28,17700.0,26.8084,26.8262,26.8084,26.8173,17700.0
2009-08-11 15:25:00,30.28,30.3,30.28,30.3,28300.0,26.8173,26.835,26.8173,26.835,28300.0
2009-08-11 15:30:00,30.29,30.3,30.25,30.25,26900.0,26.8262,26.835,26.7907,26.7907,26900.0
2009-08-11 15:35:00,30.26,30.3,30.25,30.29,38600.0,26.7996,26.835,26.7907,26.8262,38600.0
2009-08-11 15:40:00,30.3,30.33,30.25,30.32,161200.0,26.835,26.8616,26.7907,26.8527,161200.0
2009-08-11 15:45:00,30.32,30.32,30.3,30.3,38000.0,26.8527,26.8527,26.835,26.835,38000.0
2009-08-11 15:50:00,30.3,30.31,30.24,30.25,67100.0,26.835,26.8439,26.7819,26.7907,67100.0
2009-08-11 15:55:00,30.25,30.26,30.2,30.2,133300.0,26.7907,26.7996,26.7465,26.7465,133300.0
2009-08-12 09:30:00,30.16,30.35,30.16,30.35,29400.0,26.711,26.8793,26.711,26.8793,29400.0
2009-08-12 09:35:00,30.35,30.42,30.33,30.36,25500.0,26.8793,26.9413,26.8616,26.8882,25500.0
2009-08-12 09:40:00,30.35,30.44,30.35,30.44,22500.0,26.8793,26.959,26.8793,26.959,22500.0
2009-08-12 09:45:00,30.44,30.59,30.43,30.58,129300.0,26.959,27.0919,26.9501,27.083,129300.0
2009-08-12 09:50:00,30.58,30.76,30.56,30.76,85300.0,27.083,27.2424,27.0653,27.2424,85300.0
2009-08-12 09:55:00,30.76,30.83,30.75,30.8,74100.0,27.2424,27.3044,27.2336,27.2778,74100.0
2009-08-12 10:00:00,30.8,30.89,30.8,30.87,111900.0,27.2778,27.3575,27.2778,27.3398,111900.0
2009-08-12 10:05:00,30.88,30.92,30.83,30.92,64300.0,27.3487,27.3841,27.3044,27.3841,64300.0
2009-08-12 10:10:00,30.91,30.97,30.9,30.96,71000.0,27.3753,27.4284,27.3664,27.4195,71000.0
2009-08-12 10:15:00,30.95,30.98,30.89,30.91,87100.0,27.4107,27.4373,27.3575,27.3753,87100.0
2009-08-12 10:20:00,30.92,31.0,30.92,30.99,56800.0,27.3841,27.455,27.3841,27.4461,56800.0
2009-08-12 10:25:00,30.99,30.99,30.92,30.97,57900.0,27.4461,27.4461,27.3841,27.4284,57900.0
2009-08-12 10:30:00,30.96,30.99,30.94,30.98,49300.0,27.4195,27.4461,27.4018,27.4373,49300.0
2009-08-12 10:35:00,30.99,31.0,30.97,30.99,36200.0,27.4461,27.455,27.4284,27.4461,36200.0
2009-08-12 10:40:00,30.98,31.0,30.97,30.99,30800.0,27.4373,27.455,27.4284,27.4461,30800.0
2009-08-12 10:45:00,30.99,31.05,30.98,31.03,139100.0,27.4461,27.4992,27.4373,27.4815,139100.0
2009-08-12 10:50:00,31.03,31.08,31.02,31.04,53200.0,27.4815,27.5258,27.4727,27.4904,53200.0
2009-08-12 10:55:00,31.05,31.11,31.03,31.09,54100.0,27.4992,27.5524,27.4815,27.5347,54100.0
2009-08-12 11:00:00,31.09,31.14,31.08,31.1,55100.0,27.5347,27.579,27.5258,27.5435,55100.0
2009-08-12 11:05:00,31.1,31.12,31.06,31.12,46700.0,27.5435,27.5612,27.5081,27.5612,46700.0
2009-08-12 11:10:00,31.12,31.16,31.09,31.13,47500.0,27.5612,27.5967,27.5347,27.5701,47500.0
2009-08-12 11:15:00,31.14,31.16,31.13,31.16,18300.0,27.579,27.5967,27.5701,27.5967,18300.0
2009-08-12 11:20:00,31.15,31.16,31.11,31.14,77100.0,27.5878,27.5967,27.5524,27.579,77100.0
2009-08-12 11:25:00,31.14,31.15,31.12,31.13,40800.0,27.579,27.5878,27.5612,27.5701,40800.0
2009-08-12 11:30:00,31.13,31.13,31.1,31.12,33200.0,27.5701,27.5701,27.5435,27.5612,33200.0
2009-08-12 11:35:00,31.13,31.13,31.1,31.11,21700.0,27.5701,27.5701,27.5435,27.5524,21700.0
2009-08-12 11:40:00,31.1,31.11,31.05,31.05,23500.0,27.5435,27.5524,27.4992,27.4992,23500.0
2009-08-12 11:45:00,31.05,31.11,31.05,31.07,22300.0,27.4992,27.5524,27.4992,27.517,22300.0
2009-08-12 11:50:00,31.07,31.1,31.05,31.07,28500.0,27.517,27.5435,27.4992,27.517,28500.0
2009-08-12 11:55:00,31.06,31.08,31.04,31.08,29500.0,27.5081,27.5258,27.4904,27.5258,29500.0
2009-08-12 12:00:00,31.08,31.1,31.07,31.08,24200.0,27.5258,27.5435,27.517,27.5258,24200.0
2009-08-12 12:05:00,31.09,31.13,31.08,31.13,13700.0,27.5347,27.5701,27.5258,27.5701,13700.0
2009-08-12 12:10:00,31.13,31.13,31.1,31.1,20800.0,27.5701,27.5701,27.5435,27.5435,20800.0
2009-08-12 12:15:00,31.11,31.12,31.1,31.11,10200.0,27.5524,27.5612,27.5435,27.5524,10200.0
2009-08-12 12:20:00,31.11,31.14,31.1,31.14,25200.0,27.5524,27.579,27.5435,27.579,25200.0
2009-08-12 12:25:00,31.14,31.14,31.12,31.12,14200.0,27.579,27.579,27.5612,27.5612,14200.0
2009-08-12 12:30:00,31.13,31.13,31.06,31.06,28600.0,27.5701,27.5701,27.5081,27.5081,28600.0
2009-08-12 12:35:00,31.07,31.12,31.05,31.12,33800.0,27.517,27.5612,27.4992,27.5612,33800.0
2009-08-12 12:40:00,31.11,31.12,31.08,31.08,11300.0,27.5524,27.5612,27.5258,27.5258,11300.0
2009-08-12 12:45:00,31.08,31.1,31.06,31.09,14400.0,27.5258,27.5435,27.5081,27.5347,14400.0
2009-08-12 12:50:00,31.09,31.1,31.06,31.09,44200.0,27.5347,27.5435,27.5081,27.5347,44200.0
2009-08-12 12:55:00,31.08,31.08,31.05,31.08,25300.0,27.5258,27.5258,27.4992,27.5258,25300.0
2009-08-12 13:00:00,31.08,31.08,31.04,31.04,35800.0,27.5258,27.5258,27.4904,27.4904,35800.0
2009-08-12 13:05:00,31.04,31.06,31.03,31.06,41400.0,27.4904,27.5081,27.4815,27.5081,41400.0
2009-08-12 13:10:00,31.06,31.1,31.06,31.06,36000.0,27.5081,27.5435,27.5081,27.5081,36000.0
2009-08-12 13:15:00,31.07,31.1,31.06,31.09,15800.0,27.517,27.5435,27.5081,27.5347,15800.0
2009-08-12 13:20:00,31.1,31.13,31.1,31.13,16600.0,27.5435,27.5701,27.5435,27.5701,16600.0
2009-08-12 13:25:00,31.12,31.13,31.12,31.12,11800.0,27.5612,27.5701,27.5612,27.5612,11800.0
2009-08-12 13:30:00,31.13,31.13,31.11,31.11,24500.0,27.5701,27.5701,27.5524,27.5524,24500.0
2009-08-12 13:35:00,31.11,31.12,31.1,31.11,14900.0,27.5524,27.5612,27.5435,27.5524,14900.0
2009-08-12 13:40:00,31.11,31.13,31.07,31.08,30300.0,27.5524,27.5701,27.517,27.5258,30300.0
2009-08-12 13:45:00,31.07,31.09,31.05,31.07,17500.0,27.517,27.5347,27.4992,27.517,17500.0
2009-08-12 13:50:00,31.06,31.08,31.06,31.08,14400.0,27.5081,27.5258,27.5081,27.5258,14400.0
2009-08-12 13:55:00,31.08,31.1,31.03,31.06,44300.0,27.5258,27.5435,27.4815,27.5081,44300.0
2009-08-12 14:00:00,31.07,31.08,31.05,31.05,15800.0,27.517,27.5258,27.4992,27.4992,15800.0
2009-08-12 14:05:00,31.05,31.12,31.03,31.06,26000.0,27.4992,27.5612,27.4815,27.5081,26000.0
2009-08-12 14:10:00,31.07,31.07,31.04,31.06,14400.0,27.517,27.517,27.4904,27.5081,14400.0
2009-08-12 14:15:00,31.07,31.11,30.99,31.02,86000.0,27.517,27.5524,27.4461,27.4727,86000.0
2009-08-12 14:20:00,31.03,31.1,31.02,31.09,41500.0,27.4815,27.5435,27.4727,27.5347,41500.0
2009-08-12 14:25:00,31.09,31.11,30.97,30.98,53100.0,27.5347,27.5524,27.4284,27.4373,53100.0
2009-08-12 14:30:00,30.98,31.04,30.93,31.03,38300.0,27.4373,27.4904,27.393,27.4815,38300.0
2009-08-12 14:35:00,31.02,31.03,30.98,31.0,26800.0,27.4727,27.4815,27.4373,27.455,26800.0
2009-08-12 14:40:00,31.0,31.03,30.96,30.98,37600.0,27.455,27.4815,27.4195,27.4373,37600.0
2009-08-12 14:45:00,30.98,31.03,30.97,31.03,18800.0,27.4373,27.4815,27.4284,27.4815,18800.0
2009-08-12 14:50:00,31.03,31.13,31.01,31.12,44500.0,27.4815,27.5701,27.4638,27.5612,44500.0
2009-08-12 14:55:00,31.12,31.2,31.11,31.2,85400.0,27.5612,27.6321,27.5524,27.6321,85400.0
2009-08-12 15:00:00,31.2,31.29,31.19,31.23,84700.0,27.6321,27.7118,27.6232,27.6587,84700.0
2009-08-12 15:05:00,31.24,31.28,31.23,31.23,51100.0,27.6675,27.7029,27.6587,27.6587,51100.0
2009-08-12 15:10:00,31.22,31.23,31.18,31.19,32800.0,27.6498,27.6587,27.6144,27.6232,32800.0
2009-08-12 15:15:00,31.21,31.24,31.2,31.21,37000.0,27.641,27.6675,27.6321,27.641,37000.0
2009-08-12 15:20:00,31.21,31.22,31.14,31.19,38400.0,27.641,27.6498,27.579,27.6232,38400.0
2009-08-12 15:25:00,31.19,31.23,31.18,31.2,57000.0,27.6232,27.6587,27.6144,27.6321,57000.0
2009-08-12 15:30:00,31.21,31.24,31.15,31.19,54300.0,27.641,27.6675,27.5878,27.6232,54300.0
2009-08-12 15:35:00,31.19,31.22,31.17,31.2,38500.0,27.6232,27.6498,27.6055,27.6321,38500.0
2009-08-12 15:40:00,31.2,31.2,31.09,31.11,67300.0,27.6321,27.6321,27.5347,27.5524,67300.0
2009-08-12 15:45:00,31.12,31.13,31.05,31.1,105700.0,27.5612,27.5701,27.4992,27.5435,105700.0
2009-08-12 15:50:00,31.1,31.1,30.99,30.99,90900.0,27.5435,27.5435,27.4461,27.4461,90900.0
2009-08-12 15:55:00,31.0,31.04,30.97,31.03,193300.0,27.455,27.4904,27.4284,27.4815,193300.0
2009-08-13 09:30:00,31.06,31.23,30.86,30.95,61900.0,27.5081,27.6587,27.331,27.4107,61900.0
2009-08-13 09:35:00,30.97,30.98,30.75,30.9,35900.0,27.4284,27.4373,27.2336,27.3664,35900.0
2009-08-13 09:40:00,30.89,30.92,30.82,30.89,29900.0,27.3575,27.3841,27.2956,27.3575,29900.0
2009-08-13 09:45:00,30.87,30.89,30.83,30.85,21800.0,27.3398,27.3575,27.3044,27.3221,21800.0
2009-08-13 09:50:00,30.85,30.85,30.68,30.68,56300.0,27.3221,27.3221,27.1716,27.1716,56300.0
2009-08-13 09:55:00,30.68,30.81,30.67,30.8,42700.0,27.1716,27.2867,27.1627,27.2778,42700.0
2009-08-13 10:00:00,30.79,30.91,30.77,30.9,38000.0,27.269,27.3753,27.2513,27.3664,38000.0
2009-08-13 10:05:00,30.91,30.93,30.82,30.83,45600.0,27.3753,27.393,27.2956,27.3044,45600.0
2009-08-13 10:10:00,30.82,30.85,30.78,30.78,9900.0,27.2956,27.3221,27.2601,27.2601,9900.0
2009-08-13 10:15:00,30.78,30.82,30.73,30.73,17300.0,27.2601,27.2956,27.2158,27.2158,17300.0
2009-08-13 10:20:00,30.74,30.8,30.74,30.8,20900.0,27.2247,27.2778,27.2247,27.2778,20900.0
2009-08-13 10:25:00,30.82,30.85,30.79,30.8,17300.0,27.2956,27.3221,27.269,27.2778,17300.0
2009-08-13 10:30:00,30.8,30.82,30.78,30.8,10500.0,27.2778,27.2956,27.2601,27.2778,10500.0
2009-08-13 10:35:00,30.8,30.92,30.78,30.89,22500.0,27.2778,27.3841,27.2601,27.3575,22500.0
2009-08-13 10:40:00,30.9,30.91,30.84,30.87,28300.0,27.3664,27.3753,27.3133,27.3398,28300.0
2009-08-13 10:45:00,30.87,30.87,30.85,30.85,4400.0,27.3398,27.3398,27.3221,27.3221,4400.0
2009-08-13 10:50:00,30.85,30.88,30.85,30.86,13500.0,27.3221,27.3487,27.3221,27.331,13500.0
2009-08-13 10:55:00,30.86,30.91,30.83,30.83,17000.0,27.331,27.3753,27.3044,27.3044,17000.0
2009-08-13 11:00:00,30.84,30.84,30.8,30.84,21500.0,27.3133,27.3133,27.2778,27.3133,21500.0
2009-08-13 11:05:00,30.84,30.85,30.81,30.82,13900.0,27.3133,27.3221,27.2867,27.2956,13900.0
2009-08-13 11:10:00,30.82,30.82,30.78,30.79,13900.0,27.2956,27.2956,27.2601,27.269,13900.0
2009-08-13 11:15:00,30.79,30.79,30.75,30.76,25500.0,27.269,27.269,27.2336,27.2424,25500.0
2009-08-13 11:20:00,30.75,30.75,30.7,30.75,15300.0,27.2336,27.2336,27.1893,27.2336,15300.0
2009-08-13 11:25:00,30.76,30.76,30.71,30.72,16500.0,27.2424,27.2424,27.1981,27.207,16500.0
2009-08-13 11:30:00,30.72,30.74,30.69,30.7,30500.0,27.207,27.2247,27.1804,27.1893,30500.0
2009-08-13 11:35:00,30.71,30.77,30.7,30.77,28900.0,27.1981,27.2513,27.1893,27.2513,28900.0
2009-08-13 11:40:00,30.77,30.79,30.76,30.79,3000.0,27.2513,27.269,27.2424,27.269,3000.0
2009-08-13 11:45:00,30.78,30.79,30.76,30.76,3800.0,27.2601,27.269,27.2424,27.2424,3800.0
2009-08-13 11:50:00,30.77,30.78,30.76,30.76,5700.0,27.2513,27.2601,27.2424,27.2424,5700.0
2009-08-13 11:55:00,30.76,30.81,30.76,30.8,14100.0,27.2424,27.2867,27.2424,27.2778,14100.0
2009-08-13 12:00:00,30.81,30.84,30.8,30.8,7200.0,27.2867,27.3133,27.2778,27.2778,7200.0
2009-08-13 12:05:00,30.8,30.83,30.79,30.8,8200.0,27.2778,27.3044,27.269,27.2778,8200.0
2009-08-13 12:10:00,30.81,30.82,30.77,30.77,11700.0,27.2867,27.2956,27.2513,27.2513,11700.0
2009-08-13 12:15:00,30.77,30.83,30.76,30.82,23600.0,27.2513,27.3044,27.2424,27.2956,23600.0
2009-08-13 12:20:00,30.84,30.84,30.8,30.82,6600.0,27.3133,27.3133,27.2778,27.2956,6600.0
2009-08-13 12:25:00,30.81,30.82,30.79,30.8,5000.0,27.2867,27.2956,27.269,27.2778,5000.0
2009-08-13 12:30:00,30.8,30.82,30.78,30.8,11900.0,27.2778,27.2956,27.2601,27.2778,11900.0
2009-08-13 12:35:00,30.81,30.82,30.79,30.79,13100.0,27.2867,27.2956,27.269,27.269,13100.0
2009-08-13 12:40:00,30.8,30.8,30.77,30.77,12600.0,27.2778,27.2778,27.2513,27.2513,12600.0
2009-08-13 12:45:00,30.78,30.84,30.78,30.84,11200.0,27.2601,27.3133,27.2601,27.3133,11200.0
2009-08-13 12:50:00,30.85,30.86,30.84,30.86,6700.0,27.3221,27.331,27.3133,27.331,6700.0
2009-08-13 12:55:00,30.86,30.86,30.84,30.84,6200.0,27.331,27.331,27.3133,27.3133,6200.0
2009-08-13 13:00:00,30.84,30.91,30.84,30.9,26600.0,27.3133,27.3753,27.3133,27.3664,26600.0
2009-08-13 13:05:00,30.88,30.89,30.87,30.88,6600.0,27.3487,27.3575,27.3398,27.3487,6600.0
2009-08-13 13:10:00,30.87,30.88,30.8,30.82,20800.0,27.3398,27.3487,27.2778,27.2956,20800.0
2009-08-13 13:15:00,30.83,30.85,30.77,30.8,18800.0,27.3044,27.3221,27.2513,27.2778,18800.0
2009-08-13 13:20:00,30.8,30.83,30.8,30.82,6100.0,27.2778,27.3044,27.2778,27.2956,6100.0
2009-08-13 13:25:00,30.82,30.82,30.78,30.78,17500.0,27.2956,27.2956,27.2601,27.2601,17500.0
2009-08-13 13:30:00,30.78,30.81,30.78,30.79,11900.0,27.2601,27.2867,27.2601,27.269,11900.0
2009-08-13 13:35:00,30.8,30.8,30.79,30.8,7600.0,27.2778,27.2778,27.269,27.2778,7600.0
2009-08-13 13:40:00,30.79,30.8,30.79,30.79,1600.0,27.269,27.2778,27.269,27.269,1600.0
2009-08-13 13:45:00,30.79,30.79,30.77,30.78,5000.0,27.269,27.269,27.2513,27.2601,5000.0
2009-08-13 13:50:00,30.77,30.78,30.7,30.72,24900.0,27.2513,27.2601,27.1893,27.207,24900.0
2009-08-13 13:55:00,30.72,30.73,30.7,30.73,8500.0,27.207,27.2158,27.1893,27.2158,8500.0
2009-08-13 14:00:00,30.73,30.73,30.67,30.67,14800.0,27.2158,27.2158,27.1627,27.1627,14800.0
2009-08-13 14:05:00,30.67,30.71,30.67,30.7,10100.0,27.1627,27.1981,27.1627,27.1893,10100.0
2009-08-13 14:10:00,30.69,30.69,30.6,30.63,28900.0,27.1804,27.1804,27.1007,27.1273,28900.0
2009-08-13 14:15:00,30.63,30.65,30.58,30.64,33800.0,27.1273,27.145,27.083,27.1361,33800.0
2009-08-13 14:20:00,30.65,30.65,30.63,30.64,8800.0,27.145,27.145,27.1273,27.1361,8800.0
2009-08-13 14:25:00,30.64,30.65,30.63,30.64,7500.0,27.1361,27.145,27.1273,27.1361,7500.0
2009-08-13 14:30:00,30.64,30.67,30.64,30.65,16800.0,27.1361,27.1627,27.1361,27.145,16800.0
2009-08-13 14:35:00,30.65,30.67,30.63,30.64,20400.0,27.145,27.1627,27.1273,27.1361,20400.0
2009-08-13 14:40:00,30.64,30.7,30.64,30.7,22300.0,27.1361,27.1893,27.1361,27.1893,22300.0
2009-08-13 14:45:00,30.69,30.69,30.66,30.68,15100.0,27.1804,27.1804,27.1538,27.1716,15100.0
2009-08-13 14:50:00,30.67,30.69,30.67,30.68,6500.0,27.1627,27.1804,27.1627,27.1716,6500.0
2009-08-13 14:55:00,30.67,30.69,30.58,30.58,25700.0,27.1627,27.1804,27.083,27.083,25700.0
2009-08-13 15:00:00,30.58,30.62,30.58,30.62,48900.0,27.083,27.1184,27.083,27.1184,48900.0
2009-08-13 15:05:00,30.63,30.64,30.6,30.63,29800.0,27.1273,27.1361,27.1007,27.1273,29800.0
2009-08-13 15:10:00,30.63,30.71,30.63,30.7,41500.0,27.1273,27.1981,27.1273,27.1893,41500.0
2009-08-13 15:15:00,30.7,30.73,30.69,30.72,37900.0,27.1893,27.2158,27.1804,27.207,37900.0
2009-08-13 15:20:00,30.72,30.73,30.7,30.72,21000.0,27.207,27.2158,27.1893,27.207,21000.0
2009-08-13 15:25:00,30.72,30.74,30.71,30.72,18500.0,27.207,27.2247,27.1981,27.207,18500.0
2009-08-13 15:30:00,30.73,30.78,30.73,30.77,36300.0,27.2158,27.2601,27.2158,27.2513,36300.0
2009-08-13 15:35:00,30.77,30.78,30.75,30.78,24200.0,27.2513,27.2601,27.2336,27.2601,24200.0
2009-08-13 15:40:00,30.78,30.83,30.78,30.8,43600.0,27.2601,27.3044,27.2601,27.2778,43600.0
2009-08-13 15:45:00,30.81,30.83,30.8,30.8,21400.0,27.2867,27.3044,27.2778,27.2778,21400.0
2009-08-13 15:50:00,30.81,30.85,30.8,30.84,91700.0,27.2867,27.3221,27.2778,27.3133,91700.0
2009-08-13 15:55:00,30.85,30.87,30.82,30.87,114300.0,27.3221,27.3398,27.2956,27.3398,114300.0
2009-08-14 09:30:00,30.67,30.95,30.64,30.72,59700.0,27.1627,27.4107,27.1361,27.207,59700.0
2009-08-14 09:35:00,30.72,30.77,30.65,30.71,61800.0,27.207,27.2513,27.145,27.1981,61800.0
2009-08-14 09:40:00,30.73,30.79,30.56,30.58,79500.0,27.2158,27.269,27.0653,27.083,79500.0
2009-08-14 09:45:00,30.58,30.67,30.57,30.59,62400.0,27.083,27.1627,27.0741,27.0919,62400.0
2009-08-14 09:50:00,30.59,30.61,30.53,30.53,91700.0,27.0919,27.1096,27.0387,27.0387,91700.0
2009-08-14 09:55:00,30.56,30.56,30.31,30.34,184400.0,27.0653,27.0653,26.8439,26.8704,184400.0
2009-08-14 10:00:00,30.34,30.36,30.26,30.29,168800.0,26.8704,26.8882,26.7996,26.8262,168800.0
2009-08-14 10:05:00,30.3,30.3,30.22,30.28,66800.0,26.835,26.835,26.7642,26.8173,66800.0
2009-08-14 10:10:00,30.3,30.35,30.26,30.29,63600.0,26.835,26.8793,26.7996,26.8262,63600.0
2009-08-14 10:15:00,30.29,30.3,30.16,30.21,68600.0,26.8262,26.835,26.711,26.7553,68600.0
2009-08-14 10:20:00,30.21,30.28,30.18,30.28,84600.0,26.7553,26.8173,26.7287,26.8173,84600.0
2009-08-14 10:25:00,30.28,30.36,30.27,30.31,36000.0,26.8173,26.8882,26.8084,26.8439,36000.0
2009-08-14 10:30:00,30.3,30.31,30.26,30.27,70700.0,26.835,26.8439,26.7996,26.8084,70700.0
2009-08-14 10:35:00,30.28,30.32,30.23,30.32,48500.0,26.8173,26.8527,26.773,26.8527,48500.0
2009-08-14 10:40:00,30.32,30.34,30.3,30.33,40100.0,26.8527,26.8704,26.835,26.8616,40100.0
2009-08-14 10:45:00,30.33,30.34,30.28,30.32,71600.0,26.8616,26.8704,26.8173,26.8527,71600.0
2009-08-14 10:50:00,30.32,30.32,30.2,30.23,45700.0,26.8527,26.8527,26.7465,26.773,45700.0
2009-08-14 10:55:00,30.23,30.26,30.22,30.26,15500.0,26.773,26.7996,26.7642,26.7996,15500.0
2009-08-14 11:00:00,30.26,30.3,30.22,30.27,45300.0,26.7996,26.835,26.7642,26.8084,45300.0
2009-08-14 11:05:00,30.27,30.3,30.2,30.21,52200.0,26.8084,26.835,26.7465,26.7553,52200.0
2009-08-14 11:10:00,30.21,30.22,30.17,30.19,38700.0,26.7553,26.7642,26.7199,26.7376,38700.0
2009-08-14 11:15:00,30.19,30.2,30.15,30.17,38300.0,26.7376,26.7465,26.7022,26.7199,38300.0
2009-08-14 11:20:00,30.17,30.2,30.14,30.19,47300.0,26.7199,26.7465,26.6933,26.7376,47300.0
2009-08-14 11:25:00,30.18,30.19,30.1,30.11,42100.0,26.7287,26.7376,26.6579,26.6667,42100.0
2009-08-14 11:30:00,30.12,30.14,30.05,30.14,52600.0,26.6756,26.6933,26.6136,26.6933,52600.0
2009-08-14 11:35:00,30.14,30.21,30.12,30.19,41400.0,26.6933,26.7553,26.6756,26.7376,41400.0
2009-08-14 11:40:00,30.19,30.19,30.16,30.19,9800.0,26.7376,26.7376,26.711,26.7376,9800.0
2009-08-14 11:45:00,30.19,30.2,30.13,30.13,18800.0,26.7376,26.7465,26.6845,26.6845,18800.0
2009-08-14 11:50:00,30.14,30.15,30.09,30.14,47400.0,26.6933,26.7022,26.649,26.6933,47400.0
2009-08-14 11:55:00,30.14,30.15,30.1,30.11,21000.0,26.6933,26.7022,26.6579,26.6667,21000.0
2009-08-14 12:00:00,30.1,30.11,30.08,30.08,11800.0,26.6579,26.6667,26.6402,26.6402,11800.0
2009-08-14 12:05:00,30.08,30.1,30.08,30.1,23900.0,26.6402,26.6579,26.6402,26.6579,23900.0
2009-08-14 12:10:00,30.1,30.13,30.1,30.12,12100.0,26.6579,26.6845,26.6579,26.6756,12100.0
2009-08-14 12:15:00,30.11,30.14,30.1,30.12,18900.0,26.6667,26.6933,26.6579,26.6756,18900.0
2009-08-14 12:20:00,30.13,30.15,30.08,30.08,27100.0,26.6845,26.7022,26.6402,26.6402,27100.0
2009-08-14 12:25:00,30.09,30.11,30.08,30.1,10900.0,26.649,26.6667,26.6402,26.6579,10900.0
2009-08-14 12:30:00,30.1,30.1,30.07,30.09,6900.0,26.6579,26.6579,26.6313,26.649,6900.0
2009-08-14 12:35:00,30.09,30.14,30.08,30.14,16200.0,26.649,26.6933,26.6402,26.6933,16200.0
2009-08-14 12:40:00,30.15,30.16,30.13,30.16,32300.0,26.7022,26.711,26.6845,26.711,32300.0
2009-08-14 12:45:00,30.16,30.18,30.15,30.17,9200.0,26.711,26.7287,26.7022,26.7199,9200.0
2009-08-14 12:50:00,30.18,30.2,30.14,30.14,19000.0,26.7287,26.7465,26.6933,26.6933,19000.0
2009-08-14 12:55:00,30.15,30.16,30.12,30.12,31700.0,26.7022,26.711,26.6756,26.6756,31700.0
2009-08-14 13:00:00,30.12,30.13,30.12,30.13,8100.0,26.6756,26.6845,26.6756,26.6845,8100.0
2009-08-14 13:05:00,30.12,30.13,30.1,30.12,14600.0,26.6756,26.6845,26.6579,26.6756,14600.0
2009-08-14 13:10:00,30.11,30.15,30.1,30.15,16900.0,26.6667,26.7022,26.6579,26.7022,16900.0
2009-08-14 13:15:00,30.14,30.15,30.1,30.14,27300.0,26.6933,26.7022,26.6579,26.6933,27300.0
2009-08-14 13:20:00,30.15,30.17,30.14,30.15,13900.0,26.7022,26.7199,26.6933,26.7022,13900.0
2009-08-14 13:25:00,30.14,30.15,30.11,30.15,28400.0,26.6933,26.7022,26.6667,26.7022,28400.0
2009-08-14 13:30:00,30.15,30.17,30.12,30.12,20100.0,26.7022,26.7199,26.6756,26.6756,20100.0
2009-08-14 13:35:00,30.13,30.14,30.12,30.12,10400.0,26.6845,26.6933,26.6756,26.6756,10400.0
2009-08-14 13:40:00,30.13,30.16,30.13,30.16,13800.0,26.6845,26.711,26.6845,26.711,13800.0
2009-08-14 13:45:00,30.15,30.17,30.13,30.16,19500.0,26.7022,26.7199,26.6845,26.711,19500.0
2009-08-14 13:50:00,30.15,30.19,30.15,30.18,18100.0,26.7022,26.7376,26.7022,26.7287,18100.0
2009-08-14 13:55:00,30.19,30.22,30.18,30.22,32500.0,26.7376,26.7642,26.7287,26.7642,32500.0
2009-08-14 14:00:00,30.23,30.23,30.18,30.19,15700.0,26.773,26.773,26.7287,26.7376,15700.0
2009-08-14 14:05:00,30.19,30.24,30.19,30.2,33700.0,26.7376,26.7819,26.7376,26.7465,33700.0
2009-08-14 14:10:00,30.19,30.24,30.18,30.24,15600.0,26.7376,26.7819,26.7287,26.7819,15600.0
2009-08-14 14:15:00,30.24,30.25,30.17,30.19,63800.0,26.7819,26.7907,26.7199,26.7376,63800.0
2009-08-14 14:20:00,30.19,30.2,30.17,30.19,62400.0,26.7376,26.7465,26.7199,26.7376,62400.0
2009-08-14 14:25:00,30.18,30.19,30.17,30.17,10400.0,26.7287,26.7376,26.7199,26.7199,10400.0
2009-08-14 14:30:00,30.17,30.21,30.17,30.21,11100.0,26.7199,26.7553,26.7199,26.7553,11100.0
2009-08-14 14:35:00,30.2,30.23,30.18,30.22,22000.0,26.7465,26.773,26.7287,26.7642,22000.0
2009-08-14 14:40:00,30.22,30.25,30.2,30.24,29900.0,26.7642,26.7907,26.7465,26.7819,29900.0
2009-08-14 14:45:00,30.25,30.25,30.2,30.21,14000.0,26.7907,26.7907,26.7465,26.7553,14000.0
2009-08-14 14:50:00,30.21,30.22,30.18,30.18,47900.0,26.7553,26.7642,26.7287,26.7287,47900.0
2009-08-14 14:55:00,30.18,30.19,30.17,30.19,28200.0,26.7287,26.7376,26.7199,26.7376,28200.0
2009-08-14 15:00:00,30.19,30.22,30.18,30.21,14800.0,26.7376,26.7642,26.7287,26.7553,14800.0
2009-08-14 15:05:00,30.2,30.22,30.19,30.21,24300.0,26.7465,26.7642,26.7376,26.7553,24300.0
2009-08-14 15:10:00,30.21,30.22,30.16,30.18,45100.0,26.7553,26.7642,26.711,26.7287,45100.0
2009-08-14 15:15:00,30.18,30.22,30.18,30.22,36800.0,26.7287,26.7642,26.7287,26.7642,36800.0
2009-08-14 15:20:00,30.22,30.22,30.2,30.21,15500.0,26.7642,26.7642,26.7465,26.7553,15500.0
2009-08-14 15:25:00,30.21,30.21,30.17,30.18,53400.0,26.7553,26.7553,26.7199,26.7287,53400.0
2009-08-14 15:30:00,30.19,30.23,30.18,30.23,83900.0,26.7376,26.773,26.7287,26.773,83900.0
2009-08-14 15:35:00,30.23,30.29,30.23,30.28,52000.0,26.773,26.8262,26.773,26.8173,52000.0
2009-08-14 15:40:00,30.28,30.3,30.25,30.3,82500.0,26.8173,26.835,26.7907,26.835,82500.0
2009-08-14 15:45:00,30.3,30.34,30.3,30.31,88500.0,26.835,26.8704,26.835,26.8439,88500.0
2009-08-14 15:50:00,30.31,30.36,30.31,30.34,80400.0,26.8439,26.8882,26.8439,26.8704,80400.0
2009-08-14 15:55:00,30.35,30.39,30.33,30.39,214700.0,26.8793,26.9147,26.8616,26.9147,214700.0
2009-08-17 09:30:00,30.13,30.39,30.0,30.38,72700.0,26.6845,26.9147,26.5693,26.9059,72700.0
2009-08-17 09:35:00,30.39,30.39,30.1,30.22,52500.0,26.9147,26.9147,26.6579,26.7642,52500.0
2009-08-17 09:40:00,30.21,30.34,30.15,30.15,64800.0,26.7553,26.8704,26.7022,26.7022,64800.0
2009-08-17 09:45:00,30.15,30.21,30.07,30.19,45200.0,26.7022,26.7553,26.6313,26.7376,45200.0
2009-08-17 09:50:00,30.19,30.25,30.17,30.24,64400.0,26.7376,26.7907,26.7199,26.7819,64400.0
2009-08-17 09:55:00,30.23,30.33,30.21,30.3,34900.0,26.773,26.8616,26.7553,26.835,34900.0
2009-08-17 10:00:00,30.29,30.33,30.25,30.27,30900.0,26.8262,26.8616,26.7907,26.8084,30900.0
2009-08-17 10:05:00,30.27,30.27,30.17,30.18,39300.0,26.8084,26.8084,26.7199,26.7287,39300.0
2009-08-17 10:10:00,30.18,30.18,30.07,30.08,77800.0,26.7287,26.7287,26.6313,26.6402,77800.0
2009-08-17 10:15:00,30.08,30.17,30.05,30.14,81800.0,26.6402,26.7199,26.6136,26.6933,81800.0
2009-08-17 10:20:00,30.13,30.19,30.11,30.17,69500.0,26.6845,26.7376,26.6667,26.7199,69500.0
2009-08-17 10:25:00,30.18,30.18,30.12,30.12,33300.0,26.7287,26.7287,26.6756,26.6756,33300.0
2009-08-17 10:30:00,30.12,30.13,30.05,30.06,75900.0,26.6756,26.6845,26.6136,26.6225,75900.0
2009-08-17 10:35:00,30.07,30.09,30.02,30.06,81700.0,26.6313,26.649,26.587,26.6225,81700.0
2009-08-17 10:40:00,30.07,30.09,29.99,30.01,38700.0,26.6313,26.649,26.5605,26.5782,38700.0
2009-08-17 10:45:00,30.01,30.03,29.99,30.02,47600.0,26.5782,26.5959,26.5605,26.587,47600.0
2009-08-17 10:50:00,30.02,30.06,30.02,30.04,26500.0,26.587,26.6225,26.587,26.6047,26500.0
2009-08-17 10:55:00,30.03,30.04,30.0,30.02,63100.0,26.5959,26.6047,26.5693,26.587,63100.0
2009-08-17 11:00:00,30.03,30.03,29.93,29.98,48400.0,26.5959,26.5959,26.5073,26.5516,48400.0
2009-08-17 11:05:00,29.98,30.01,29.93,30.0,38700.0,26.5516,26.5782,26.5073,26.5693,38700.0
2009-08-17 11:10:00,30.0,30.03,30.0,30.02,15000.0,26.5693,26.5959,26.5693,26.587,15000.0
2009-08-17 11:15:00,30.02,30.03,29.94,29.96,24100.0,26.587,26.5959,26.5162,26.5339,24100.0
2009-08-17 11:20:00,29.96,30.04,29.96,30.02,21800.0,26.5339,26.6047,26.5339,26.587,21800.0
2009-08-17 11:25:00,30.02,30.1,30.02,30.08,31600.0,26.587,26.6579,26.587,26.6402,31600.0
2009-08-17 11:30:00,30.08,30.08,30.04,30.04,21200.0,26.6402,26.6402,26.6047,26.6047,21200.0
2009-08-17 11:35:00,30.05,30.05,30.02,30.05,16800.0,26.6136,26.6136,26.587,26.6136,16800.0
2009-08-17 11:40:00,30.05,30.1,30.04,30.1,30700.0,26.6136,26.6579,26.6047,26.6579,30700.0
2009-08-17 11:45:00,30.1,30.1,30.06,30.08,46000.0,26.6579,26.6579,26.6225,26.6402,46000.0
2009-08-17 11:50:00,30.09,30.15,30.09,30.12,29100.0,26.649,26.7022,26.649,26.6756,29100.0
2009-08-17 11:55:00,30.12,30.16,30.08,30.12,34300.0,26.6756,26.711,26.6402,26.6756,34300.0
2009-08-17 12:00:00,30.12,30.13,30.09,30.09,22700.0,26.6756,26.6845,26.649,26.649,22700.0
2009-08-17 12:05:00,30.1,30.1,30.07,30.1,28000.0,26.6579,26.6579,26.6313,26.6579,28000.0
2009-08-17 12:10:00,30.1,30.12,30.07,30.08,36300.0,26.6579,26.6756,26.6313,26.6402,36300.0
2009-08-17 12:15:00,30.08,30.13,30.08,30.12,37000.0,26.6402,26.6845,26.6402,26.6756,37000.0
2009-08-17 12:20:00,30.13,30.17,30.11,30.16,34100.0,26.6845,26.7199,26.6667,26.711,34100.0
2009-08-17 12:25:00,30.15,30.16,30.13,30.15,15000.0,26.7022,26.711,26.6845,26.7022,15000.0
2009-08-17 12:30:00,30.14,30.15,30.13,30.14,14300.0,26.6933,26.7022,26.6845,26.6933,14300.0
2009-08-17 12:35:00,30.14,30.14,30.09,30.1,30100.0,26.6933,26.6933,26.649,26.6579,30100.0
2009-08-17 12:40:00,30.1,30.1,30.08,30.1,14800.0,26.6579,26.6579,26.6402,26.6579,14800.0
2009-08-17 12:45:00,30.1,30.11,30.08,30.1,17400.0,26.6579,26.6667,26.6402,26.6579,17400.0
2009-08-17 12:50:00,30.1,30.14,30.1,30.1,14100.0,26.6579,26.6933,26.6579,26.6579,14100.0
2009-08-17 12:55:00,30.11,30.13,30.1,30.12,23700.0,26.6667,26.6845,26.6579,26.6756,23700.0
2009-08-17 13:00:00,30.12,30.12,30.07,30.09,82000.0,26.6756,26.6756,26.6313,26.649,82000.0
2009-08-17 13:05:00,30.09,30.1,30.03,30.04,20200.0,26.649,26.6579,26.5959,26.6047,20200.0
2009-08-17 13:10:00,30.04,30.06,30.03,30.03,14400.0,26.6047,26.6225,26.5959,26.5959,14400.0
2009-08-17 13:15:00,30.04,30.09,30.03,30.09,11400.0,26.6047,26.649,26.5959,26.649,11400.0
2009-08-17 13:20:00,30.08,30.1,30.04,30.1,21900.0,26.6402,26.6579,26.6047,26.6579,21900.0
2009-08-17 13:25:00,30.1,30.14,30.09,30.09,22400.0,26.6579,26.6933,26.649,26.649,22400.0
2009-08-17 13:30:00,30.1,30.12,30.07,30.12,36300.0,26.6579,26.6756,26.6313,26.6756,36300.0
2009-08-17 13:35:00,30.12,30.16,30.12,30.13,21100.0,26.6756,26.711,26.6756,26.6845,21100.0
2009-08-17 13:40:00,30.13,30.16,30.09,30.15,41000.0,26.6845,26.711,26.649,26.7022,41000.0
2009-08-17 13:45:00,30.14,30.16,30.13,30.15,24400.0,26.6933,26.711,26.6845,26.7022,24400.0
2009-08-17 13:50:00,30.16,30.17,30.13,30.15,28300.0,26.711,26.7199,26.6845,26.7022,28300.0
2009-08-17 13:55:00,30.15,30.2,30.15,30.17,27200.0,26.7022,26.7465,26.7022,26.7199,27200.0
2009-08-17 14:00:00,30.16,30.16,30.13,30.14,14600.0,26.711,26.711,26.6845,26.6933,14600.0
2009-08-17 14:05:00,30.14,30.18,30.13,30.15,57600.0,26.6933,26.7287,26.6845,26.7022,57600.0
2009-08-17 14:10:00,30.16,30.18,30.15,30.15,18500.0,26.711,26.7287,26.7022,26.7022,18500.0
2009-08-17 14:15:00,30.16,30.16,30.15,30.15,9300.0,26.711,26.711,26.7022,26.7022,9300.0
2009-08-17 14:20:00,30.15,30.16,30.1,30.11,16500.0,26.7022,26.711,26.6579,26.6667,16500.0
2009-08-17 14:25:00,30.1,30.17,30.1,30.16,20800.0,26.6579,26.7199,26.6579,26.711,20800.0
2009-08-17 14:30:00,30.17,30.18,30.16,30.17,27100.0,26.7199,26.7287,26.711,26.7199,27100.0
2009-08-17 14:35:00,30.16,30.18,30.16,30.17,13100.0,26.711,26.7287,26.711,26.7199,13100.0
2009-08-17 14:40:00,30.16,30.16,30.12,30.12,14100.0,26.711,26.711,26.6756,26.6756,14100.0
2009-08-17 14:45:00,30.12,30.12,30.06,30.06,24700.0,26.6756,26.6756,26.6225,26.6225,24700.0
2009-08-17 14:50:00,30.06,30.07,30.05,30.05,12200.0,26.6225,26.6313,26.6136,26.6136,12200.0
2009-08-17 14:55:00,30.06,30.09,30.05,30.09,32200.0,26.6225,26.649,26.6136,26.649,32200.0
2009-08-17 15:00:00,30.09,30.13,30.08,30.13,18100.0,26.649,26.6845,26.6402,26.6845,18100.0
2009-08-17 15:05:00,30.13,30.14,30.11,30.14,38300.0,26.6845,26.6933,26.6667,26.6933,38300.0
2009-08-17 15:10:00,30.13,30.16,30.06,30.06,52600.0,26.6845,26.711,26.6225,26.6225,52600.0
2009-08-17 15:15:00,30.07,30.1,30.06,30.08,30800.0,26.6313,26.6579,26.6225,26.6402,30800.0
2009-08-17 15:20:00,30.09,30.1,30.05,30.06,38700.0,26.649,26.6579,26.6136,26.6225,38700.0
2009-08-17 15:25:00,30.06,30.09,30.02,30.08,47100.0,26.6225,26.649,26.587,26.6402,47100.0
2009-08-17 15:30:00,30.08,30.15,30.07,30.15,50000.0,26.6402,26.7022,26.6313,26.7022,50000.0
2009-08-17 15:35:00,30.15,30.16,30.11,30.15,37600.0,26.7022,26.711,26.6667,26.7022,37600.0
2009-08-17 15:40:00,30.16,30.16,30.09,30.14,75600.0,26.711,26.711,26.649,26.6933,75600.0
2009-08-17 15:45:00,30.13,30.17,30.12,30.12,66100.0,26.6845,26.7199,26.6756,26.6756,66100.0
2009-08-17 15:50:00,30.13,30.17,30.11,30.13,111000.0,26.6845,26.7199,26.6667,26.6845,111000.0
2009-08-17 15:55:00,30.14,30.17,30.1,30.11,165800.0,26.6933,26.7199,26.6579,26.6667,165800.0
2009-08-18 09:30:00,30.29,30.29,29.95,30.1,96300.0,26.8262,26.8262,26.525,26.6579,96300.0
2009-08-18 09:35:00,30.11,30.27,30.1,30.24,93200.0,26.6667,26.8084,26.6579,26.7819,93200.0
2009-08-18 09:40:00,30.24,30.33,30.16,30.25,71100.0,26.7819,26.8616,26.711,26.7907,71100.0
2009-08-18 09:45:00,30.24,30.25,30.15,30.17,38000.0,26.7819,26.7907,26.7022,26.7199,38000.0
2009-08-18 09:50:00,30.16,30.18,30.13,30.15,55800.0,26.711,26.7287,26.6845,26.7022,55800.0
2009-08-18 09:55:00,30.15,30.16,30.07,30.09,35500.0,26.7022,26.711,26.6313,26.649,35500.0
2009-08-18 10:00:00,30.1,30.26,30.1,30.24,122500.0,26.6579,26.7996,26.6579,26.7819,122500.0
2009-08-18 10:05:00,30.25,30.31,30.25,30.27,70300.0,26.7907,26.8439,26.7907,26.8084,70300.0
2009-08-18 10:10:00,30.28,30.29,30.24,30.26,62200.0,26.8173,26.8262,26.7819,26.7996,62200.0
2009-08-18 10:15:00,30.27,30.32,30.25,30.26,55600.0,26.8084,26.8527,26.7907,26.7996,55600.0
2009-08-18 10:20:00,30.25,30.28,30.24,30.25,39800.0,26.7907,26.8173,26.7819,26.7907,39800.0
2009-08-18 10:25:00,30.25,30.29,30.22,30.22,55800.0,26.7907,26.8262,26.7642,26.7642,55800.0
2009-08-18 10:30:00,30.21,30.26,30.2,30.25,35600.0,26.7553,26.7996,26.7465,26.7907,35600.0
2009-08-18 10:35:00,30.25,30.3,30.22,30.29,40000.0,26.7907,26.835,26.7642,26.8262,40000.0
2009-08-18 10:40:00,30.3,30.31,30.23,30.25,25700.0,26.835,26.8439,26.773,26.7907,25700.0
2009-08-18 10:45:00,30.24,30.26,30.19,30.24,61400.0,26.7819,26.7996,26.7376,26.7819,61400.0
2009-08-18 10:50:00,30.24,30.24,30.19,30.23,41500.0,26.7819,26.7819,26.7376,26.773,41500.0
2009-08-18 10:55:00,30.23,30.24,30.19,30.21,21700.0,26.773,26.7819,26.7376,26.7553,21700.0
2009-08-18 11:00:00,30.22,30.27,30.22,30.26,26000.0,26.7642,26.8084,26.7642,26.7996,26000.0
2009-08-18 11:05:00,30.25,30.27,30.22,30.27,48700.0,26.7907,26.8084,26.7642,26.8084,48700.0
2009-08-18 11:10:00,30.26,30.31,30.26,30.31,54300.0,26.7996,26.8439,26.7996,26.8439,54300.0
2009-08-18 11:15:00,30.3,30.33,30.3,30.31,32700.0,26.835,26.8616,26.835,26.8439,32700.0
2009-08-18 11:20:00,30.31,30.31,30.28,30.31,71400.0,26.8439,26.8439,26.8173,26.8439,71400.0
2009-08-18 11:25:00,30.31,30.31,30.24,30.25,50000.0,26.8439,26.8439,26.7819,26.7907,50000.0
2009-08-18 11:30:00,30.25,30.31,30.25,30.31,41400.0,26.7907,26.8439,26.7907,26.8439,41400.0
2009-08-18 11:35:00,30.31,30.38,30.31,30.35,28200.0,26.8439,26.9059,26.8439,26.8793,28200.0
2009-08-18 11:40:00,30.34,30.35,30.32,30.35,20700.0,26.8704,26.8793,26.8527,26.8793,20700.0
2009-08-18 11:45:00,30.35,30.35,30.33,30.35,10300.0,26.8793,26.8793,26.8616,26.8793,10300.0
2009-08-18 11:50:00,30.35,30.36,30.33,30.33,20900.0,26.8793,26.8882,26.8616,26.8616,20900.0
2009-08-18 11:55:00,30.33,30.34,30.32,30.32,13400.0,26.8616,26.8704,26.8527,26.8527,13400.0
2009-08-18 12:00:00,30.33,30.36,30.33,30.36,32600.0,26.8616,26.8882,26.8616,26.8882,32600.0
2009-08-18 12:05:00,30.35,30.37,30.33,30.33,25800.0,26.8793,26.897,26.8616,26.8616,25800.0
2009-08-18 12:10:00,30.33,30.33,30.31,30.32,13700.0,26.8616,26.8616,26.8439,26.8527,13700.0
2009-08-18 12:15:00,30.31,30.32,30.29,30.29,17100.0,26.8439,26.8527,26.8262,26.8262,17100.0
2009-08-18 12:20:00,30.3,30.36,30.3,30.36,35400.0,26.835,26.8882,26.835,26.8882,35400.0
2009-08-18 12:25:00,30.36,30.37,30.35,30.36,16600.0,26.8882,26.897,26.8793,26.8882,16600.0
2009-08-18 12:30:00,30.36,30.36,30.35,30.36,5900.0,26.8882,26.8882,26.8793,26.8882,5900.0
2009-08-18 12:35:00,30.36,30.36,30.33,30.33,23500.0,26.8882,26.8882,26.8616,26.8616,23500.0
2009-08-18 12:40:00,30.33,30.39,30.33,30.38,27500.0,26.8616,26.9147,26.8616,26.9059,27500.0
2009-08-18 12:45:00,30.38,30.43,30.37,30.43,45700.0,26.9059,26.9501,26.897,26.9501,45700.0
2009-08-18 12:50:00,30.43,30.43,30.4,30.4,15000.0,26.9501,26.9501,26.9236,26.9236,15000.0
2009-08-18 12:55:00,30.4,30.43,30.4,30.43,13500.0,26.9236,26.9501,26.9236,26.9501,13500.0
2009-08-18 13:00:00,30.43,30.47,30.41,30.46,18400.0,26.9501,26.9856,26.9324,26.9767,18400.0
2009-08-18 13:05:00,30.46,30.47,30.44,30.47,39500.0,26.9767,26.9856,26.959,26.9856,39500.0
2009-08-18 13:10:00,30.47,30.47,30.42,30.43,24000.0,26.9856,26.9856,26.9413,26.9501,24000.0
2009-08-18 13:15:00,30.43,30.45,30.41,30.45,29700.0,26.9501,26.9679,26.9324,26.9679,29700.0
2009-08-18 13:20:00,30.45,30.51,30.44,30.51,57200.0,26.9679,27.021,26.959,27.021,57200.0
2009-08-18 13:25:00,30.51,30.51,30.5,30.51,5200.0,27.021,27.021,27.0121,27.021,5200.0
2009-08-18 13:30:00,30.51,30.51,30.46,30.47,40300.0,27.021,27.021,26.9767,26.9856,40300.0
2009-08-18 13:35:00,30.46,30.47,30.39,30.4,39800.0,26.9767,26.9856,26.9147,26.9236,39800.0
2009-08-18 13:40:00,30.4,30.41,30.38,30.41,23600.0,26.9236,26.9324,26.9059,26.9324,23600.0
2009-08-18 13:45:00,30.41,30.41,30.4,30.41,19200.0,26.9324,26.9324,26.9236,26.9324,19200.0
2009-08-18 13:50:00,30.41,30.41,30.4,30.4,7000.0,26.9324,26.9324,26.9236,26.9236,7000.0
2009-08-18 13:55:00,30.4,30.43,30.4,30.43,17500.0,26.9236,26.9501,26.9236,26.9501,17500.0
2009-08-18 14:00:00,30.43,30.46,30.42,30.44,30100.0,26.9501,26.9767,26.9413,26.959,30100.0
2009-08-18 14:05:00,30.44,30.44,30.39,30.41,23200.0,26.959,26.959,26.9147,26.9324,23200.0
2009-08-18 14:10:00,30.41,30.46,30.4,30.45,20400.0,26.9324,26.9767,26.9236,26.9679,20400.0
2009-08-18 14:15:00,30.46,30.46,30.45,30.45,14800.0,26.9767,26.9767,26.9679,26.9679,14800.0
2009-08-18 14:20:00,30.46,30.46,30.42,30.42,33200.0,26.9767,26.9767,26.9413,26.9413,33200.0
2009-08-18 14:25:00,30.43,30.44,30.42,30.44,19700.0,26.9501,26.959,26.9413,26.959,19700.0
2009-08-18 14:30:00,30.44,30.48,30.42,30.45,82300.0,26.959,26.9944,26.9413,26.9679,82300.0
2009-08-18 14:35:00,30.45,30.49,30.45,30.49,80900.0,26.9679,27.0033,26.9679,27.0033,80900.0
2009-08-18 14:40:00,30.49,30.51,30.42,30.42,82100.0,27.0033,27.021,26.9413,26.9413,82100.0
2009-08-18 14:45:00,30.43,30.49,30.42,30.47,17200.0,26.9501,27.0033,26.9413,26.9856,17200.0
2009-08-18 14:50:00,30.47,30.5,30.46,30.49,10900.0,26.9856,27.0121,26.9767,27.0033,10900.0
2009-08-18 14:55:00,30.49,30.5,30.45,30.5,32000.0,27.0033,27.0121,26.9679,27.0121,32000.0
2009-08-18 15:00:00,30.49,30.51,30.48,30.48,21700.0,27.0033,27.021,26.9944,26.9944,21700.0
2009-08-18 15:05:00,30.48,30.5,30.47,30.49,32500.0,26.9944,27.0121,26.9856,27.0033,32500.0
2009-08-18 15:10:00,30.49,30.52,30.49,30.5,78500.0,27.0033,27.0299,27.0033,27.0121,78500.0
2009-08-18 15:15:00,30.5,30.51,30.43,30.43,82100.0,27.0121,27.021,26.9501,26.9501,82100.0
2009-08-18 15:20:00,30.44,30.44,30.43,30.44,15700.0,26.959,26.959,26.9501,26.959,15700.0
2009-08-18 15:25:00,30.43,30.43,30.4,30.42,50100.0,26.9501,26.9501,26.9236,26.9413,50100.0
2009-08-18 15:30:00,30.41,30.43,30.4,30.4,55100.0,26.9324,26.9501,26.9236,26.9236,55100.0
2009-08-18 15:35:00,30.41,30.41,30.38,30.4,36000.0,26.9324,26.9324,26.9059,26.9236,36000.0
2009-08-18 15:40:00,30.4,30.43,30.4,30.41,42600.0,26.9236,26.9501,26.9236,26.9324,42600.0
2009-08-18 15:45:00,30.41,30.43,30.37,30.42,66100.0,26.9324,26.9501,26.897,26.9413,66100.0
2009-08-18 15:50:00,30.43,30.47,30.41,30.41,100100.0,26.9501,26.9856,26.9324,26.9324,100100.0
2009-08-18 15:55:00,30.41,30.44,30.39,30.41,179600.0,26.9324,26.959,26.9147,26.9324,179600.0
2009-08-19 09:30:00,30.14,30.46,30.0,30.11,54500.0,26.6933,26.9767,26.5693,26.6667,54500.0
2009-08-19 09:35:00,30.1,30.13,30.0,30.1,65400.0,26.6579,26.6845,26.5693,26.6579,65400.0
2009-08-19 09:40:00,30.1,30.36,30.1,30.26,91800.0,26.6579,26.8882,26.6579,26.7996,91800.0
2009-08-19 09:45:00,30.28,30.35,30.25,30.25,40100.0,26.8173,26.8793,26.7907,26.7907,40100.0
2009-08-19 09:50:00,30.26,30.32,30.22,30.3,58700.0,26.7996,26.8527,26.7642,26.835,58700.0
2009-08-19 09:55:00,30.3,30.38,30.3,30.31,26400.0,26.835,26.9059,26.835,26.8439,26400.0
2009-08-19 10:00:00,30.31,30.51,30.31,30.51,60100.0,26.8439,27.021,26.8439,27.021,60100.0
2009-08-19 10:05:00,30.51,30.56,30.47,30.51,52500.0,27.021,27.0653,26.9856,27.021,52500.0
2009-08-19 10:10:00,30.53,30.54,30.45,30.49,69600.0,27.0387,27.0476,26.9679,27.0033,69600.0
2009-08-19 10:15:00,30.48,30.52,30.44,30.48,45600.0,26.9944,27.0299,26.959,26.9944,45600.0
2009-08-19 10:20:00,30.48,30.54,30.46,30.46,67400.0,26.9944,27.0476,26.9767,26.9767,67400.0
2009-08-19 10:25:00,30.45,30.48,30.4,30.48,48200.0,26.9679,26.9944,26.9236,26.9944,48200.0
2009-08-19 10:30:00,30.49,30.54,30.46,30.47,69300.0,27.0033,27.0476,26.9767,26.9856,69300.0
2009-08-19 10:35:00,30.46,30.52,30.45,30.48,48800.0,26.9767,27.0299,26.9679,26.9944,48800.0
2009-08-19 10:40:00,30.48,30.52,30.46,30.51,36100.0,26.9944,27.0299,26.9767,27.021,36100.0
2009-08-19 10:45:00,30.51,30.51,30.38,30.41,23700.0,27.021,27.021,26.9059,26.9324,23700.0
2009-08-19 10:50:00,30.41,30.44,30.39,30.4,59200.0,26.9324,26.959,26.9147,26.9236,59200.0
2009-08-19 10:55:00,30.41,30.41,30.33,30.4,42500.0,26.9324,26.9324,26.8616,26.9236,42500.0
2009-08-19 11:00:00,30.4,30.43,30.37,30.41,13800.0,26.9236,26.9501,26.897,26.9324,13800.0
2009-08-19 11:05:00,30.41,30.44,30.35,30.35,20000.0,26.9324,26.959,26.8793,26.8793,20000.0
2009-08-19 11:10:00,30.36,30.36,30.32,30.34,20500.0,26.8882,26.8882,26.8527,26.8704,20500.0
2009-08-19 11:15:00,30.35,30.38,30.32,30.34,13500.0,26.8793,26.9059,26.8527,26.8704,13500.0
2009-08-19 11:20:00,30.32,30.35,30.29,30.29,20600.0,26.8527,26.8793,26.8262,26.8262,20600.0
2009-08-19 11:25:00,30.29,30.32,30.28,30.28,21200.0,26.8262,26.8527,26.8173,26.8173,21200.0
2009-08-19 11:30:00,30.28,30.31,30.26,30.27,25800.0,26.8173,26.8439,26.7996,26.8084,25800.0
2009-08-19 11:35:00,30.26,30.29,30.24,30.28,18700.0,26.7996,26.8262,26.7819,26.8173,18700.0
2009-08-19 11:40:00,30.29,30.31,30.28,30.28,16700.0,26.8262,26.8439,26.8173,26.8173,16700.0
2009-08-19 11:45:00,30.28,30.35,30.27,30.35,22100.0,26.8173,26.8793,26.8084,26.8793,22100.0
2009-08-19 11:50:00,30.35,30.47,30.35,30.47,34900.0,26.8793,26.9856,26.8793,26.9856,34900.0
2009-08-19 11:55:00,30.47,30.57,30.47,30.55,66900.0,26.9856,27.0741,26.9856,27.0564,66900.0
2009-08-19 12:00:00,30.55,30.6,30.53,30.6,45500.0,27.0564,27.1007,27.0387,27.1007,45500.0
2009-08-19 12:05:00,30.59,30.66,30.54,30.64,46300.0,27.0919,27.1538,27.0476,27.1361,46300.0
2009-08-19 12:10:00,30.63,30.69,30.59,30.61,77400.0,27.1273,27.1804,27.0919,27.1096,77400.0
2009-08-19 12:15:00,30.61,30.65,30.59,30.63,30300.0,27.1096,27.145,27.0919,27.1273,30300.0
2009-08-19 12:20:00,30.64,30.65,30.6,30.63,28600.0,27.1361,27.145,27.1007,27.1273,28600.0
2009-08-19 12:25:00,30.63,30.63,30.59,30.6,22900.0,27.1273,27.1273,27.0919,27.1007,22900.0
2009-08-19 12:30:00,30.59,30.6,30.57,30.58,32500.0,27.0919,27.1007,27.0741,27.083,32500.0
2009-08-19 12:35:00,30.59,30.6,30.57,30.59,30400.0,27.0919,27.1007,27.0741,27.0919,30400.0
2009-08-19 12:40:00,30.59,30.59,30.54,30.54,20400.0,27.0919,27.0919,27.0476,27.0476,20400.0
2009-08-19 12:45:00,30.54,30.6,30.53,30.59,8000.0,27.0476,27.1007,27.0387,27.0919,8000.0
2009-08-19 12:50:00,30.6,30.65,30.59,30.65,14700.0,27.1007,27.145,27.0919,27.145,14700.0
2009-08-19 12:55:00,30.64,30.64,30.61,30.62,9300.0,27.1361,27.1361,27.1096,27.1184,9300.0
2009-08-19 13:00:00,30.61,30.62,30.57,30.57,42700.0,27.1096,27.1184,27.0741,27.0741,42700.0
2009-08-19 13:05:00,30.57,30.61,30.57,30.6,58100.0,27.0741,27.1096,27.0741,27.1007,58100.0
2009-08-19 13:10:00,30.59,30.65,30.59,30.61,23200.0,27.0919,27.145,27.0919,27.1096,23200.0
2009-08-19 13:15:00,30.61,30.61,30.55,30.56,31900.0,27.1096,27.1096,27.0564,27.0653,31900.0
2009-08-19 13:20:00,30.55,30.56,30.54,30.55,20900.0,27.0564,27.0653,27.0476,27.0564,20900.0
2009-08-19 13:25:00,30.54,30.57,30.54,30.56,20100.0,27.0476,27.0741,27.0476,27.0653,20100.0
2009-08-19 13:30:00,30.55,30.56,30.51,30.53,25800.0,27.0564,27.0653,27.021,27.0387,25800.0
2009-08-19 13:35:00,30.53,30.57,30.53,30.56,31100.0,27.0387,27.0741,27.0387,27.0653,31100.0
2009-08-19 13:40:00,30.55,30.58,30.55,30.58,8800.0,27.0564,27.083,27.0564,27.083,8800.0
2009-08-19 13:45:00,30.57,30.59,30.53,30.59,21900.0,27.0741,27.0919,27.0387,27.0919,21900.0
2009-08-19 13:50:00,30.58,30.63,30.57,30.6,30500.0,27.083,27.1273,27.0741,27.1007,30500.0
2009-08-19 13:55:00,30.6,30.62,30.6,30.62,7600.0,27.1007,27.1184,27.1007,27.1184,7600.0
2009-08-19 14:00:00,30.62,30.65,30.62,30.63,30800.0,27.1184,27.145,27.1184,27.1273,30800.0
2009-08-19 14:05:00,30.63,30.64,30.58,30.6,55200.0,27.1273,27.1361,27.083,27.1007,55200.0
2009-08-19 14:10:00,30.6,30.6,30.57,30.58,18800.0,27.1007,27.1007,27.0741,27.083,18800.0
2009-08-19 14:15:00,30.59,30.61,30.57,30.58,29000.0,27.0919,27.1096,27.0741,27.083,29000.0
2009-08-19 14:20:00,30.58,30.62,30.58,30.58,19500.0,27.083,27.1184,27.083,27.083,19500.0
2009-08-19 14:25:00,30.57,30.6,30.57,30.58,17000.0,27.0741,27.1007,27.0741,27.083,17000.0
2009-08-19 14:30:00,30.58,30.61,30.58,30.58,21500.0,27.083,27.1096,27.083,27.083,21500.0
2009-08-19 14:35:00,30.58,30.58,30.56,30.57,17300.0,27.083,27.083,27.0653,27.0741,17300.0
2009-08-19 14:40:00,30.56,30.6,30.55,30.6,22500.0,27.0653,27.1007,27.0564,27.1007,22500.0
2009-08-19 14:45:00,30.6,30.62,30.59,30.59,23100.0,27.1007,27.1184,27.0919,27.0919,23100.0
2009-08-19 14:50:00,30.59,30.64,30.58,30.64,19300.0,27.0919,27.1361,27.083,27.1361,19300.0
2009-08-19 14:55:00,30.64,30.66,30.64,30.65,24200.0,27.1361,27.1538,27.1361,27.145,24200.0
2009-08-19 15:00:00,30.65,30.65,30.59,30.61,27900.0,27.145,27.145,27.0919,27.1096,27900.0
2009-08-19 15:05:00,30.61,30.61,30.56,30.58,20700.0,27.1096,27.1096,27.0653,27.083,20700.0
2009-08-19 15:10:00,30.57,30.62,30.53,30.6,137600.0,27.0741,27.1184,27.0387,27.1007,137600.0
2009-08-19 15:15:00,30.6,30.62,30.6,30.6,50700.0,27.1007,27.1184,27.1007,27.1007,50700.0
2009-08-19 15:20:00,30.61,30.61,30.6,30.6,13400.0,27.1096,27.1096,27.1007,27.1007,13400.0
2009-08-19 15:25:00,30.61,30.62,30.6,30.62,17400.0,27.1096,27.1184,27.1007,27.1184,17400.0
2009-08-19 15:30:00,30.62,30.63,30.59,30.62,38200.0,27.1184,27.1273,27.0919,27.1184,38200.0
2009-08-19 15:35:00,30.61,30.7,30.61,30.7,59300.0,27.1096,27.1893,27.1096,27.1893,59300.0
2009-08-19 15:40:00,30.7,30.71,30.68,30.68,38700.0,27.1893,27.1981,27.1716,27.1716,38700.0
2009-08-19 15:45:00,30.69,30.69,30.66,30.67,36700.0,27.1804,27.1804,27.1538,27.1627,36700.0
2009-08-19 15:50:00,30.67,30.68,30.65,30.66,83800.0,27.1627,27.1716,27.145,27.1538,83800.0
2009-08-19 15:55:00,30.67,30.71,30.66,30.67,171000.0,27.1627,27.1981,27.1538,27.1627,171000.0
2009-08-20 09:30:00,30.53,30.67,30.5,30.59,30600.0,27.0387,27.1627,27.0121,27.0919,30600.0
2009-08-20 09:35:00,30.59,30.75,30.58,30.74,34400.0,27.0919,27.2336,27.083,27.2247,34400.0
2009-08-20 09:40:00,30.76,30.9,30.72,30.76,40400.0,27.2424,27.3664,27.207,27.2424,40400.0
2009-08-20 09:45:00,30.75,30.84,30.75,30.82,25000.0,27.2336,27.3133,27.2336,27.2956,25000.0
2009-08-20 09:50:00,30.82,30.86,30.76,30.86,44700.0,27.2956,27.331,27.2424,27.331,44700.0
2009-08-20 09:55:00,30.86,31.0,30.86,31.0,100100.0,27.331,27.455,27.331,27.455,100100.0
2009-08-20 10:00:00,31.0,31.0,30.87,30.87,38600.0,27.455,27.455,27.3398,27.3398,38600.0
2009-08-20 10:05:00,30.88,30.88,30.78,30.78,113100.0,27.3487,27.3487,27.2601,27.2601,113100.0
2009-08-20 10:10:00,30.78,30.87,30.75,30.86,58300.0,27.2601,27.3398,27.2336,27.331,58300.0
2009-08-20 10:15:00,30.85,30.94,30.83,30.91,38700.0,27.3221,27.4018,27.3044,27.3753,38700.0
2009-08-20 10:20:00,30.91,30.97,30.9,30.92,40800.0,27.3753,27.4284,27.3664,27.3841,40800.0
2009-08-20 10:25:00,30.92,30.95,30.9,30.95,49900.0,27.3841,27.4107,27.3664,27.4107,49900.0
2009-08-20 10:30:00,30.96,31.02,30.95,31.02,49800.0,27.4195,27.4727,27.4107,27.4727,49800.0
2009-08-20 10:35:00,31.01,31.07,30.96,30.99,62000.0,27.4638,27.517,27.4195,27.4461,62000.0
2009-08-20 10:40:00,30.99,31.09,30.97,31.05,47000.0,27.4461,27.5347,27.4284,27.4992,47000.0
2009-08-20 10:45:00,31.05,31.05,31.0,31.01,17800.0,27.4992,27.4992,27.455,27.4638,17800.0
2009-08-20 10:50:00,31.02,31.02,30.9,30.9,40300.0,27.4727,27.4727,27.3664,27.3664,40300.0
2009-08-20 10:55:00,30.91,30.92,30.85,30.87,36600.0,27.3753,27.3841,27.3221,27.3398,36600.0
2009-08-20 11:00:00,30.86,30.94,30.84,30.93,73200.0,27.331,27.4018,27.3133,27.393,73200.0
2009-08-20 11:05:00,30.92,30.92,30.88,30.9,37300.0,27.3841,27.3841,27.3487,27.3664,37300.0
2009-08-20 11:10:00,30.91,30.94,30.86,30.87,25700.0,27.3753,27.4018,27.331,27.3398,25700.0
2009-08-20 11:15:00,30.88,30.88,30.82,30.83,13500.0,27.3487,27.3487,27.2956,27.3044,13500.0
2009-08-20 11:20:00,30.82,30.82,30.79,30.81,18800.0,27.2956,27.2956,27.269,27.2867,18800.0
2009-08-20 11:25:00,30.81,30.82,30.77,30.78,14700.0,27.2867,27.2956,27.2513,27.2601,14700.0
2009-08-20 11:30:00,30.79,30.83,30.77,30.82,23500.0,27.269,27.3044,27.2513,27.2956,23500.0
2009-08-20 11:35:00,30.82,30.82,30.72,30.76,21600.0,27.2956,27.2956,27.207,27.2424,21600.0
2009-08-20 11:40:00,30.76,30.78,30.75,30.77,16600.0,27.2424,27.2601,27.2336,27.2513,16600.0
2009-08-20 11:45:00,30.78,30.78,30.76,30.77,19700.0,27.2601,27.2601,27.2424,27.2513,19700.0
2009-08-20 11:50:00,30.78,30.78,30.71,30.77,31100.0,27.2601,27.2601,27.1981,27.2513,31100.0
2009-08-20 11:55:00,30.77,30.79,30.75,30.76,14600.0,27.2513,27.269,27.2336,27.2424,14600.0
2009-08-20 12:00:00,30.76,30.85,30.76,30.84,33300.0,27.2424,27.3221,27.2424,27.3133,33300.0
2009-08-20 12:05:00,30.83,30.88,30.83,30.86,18200.0,27.3044,27.3487,27.3044,27.331,18200.0
2009-08-20 12:10:00,30.86,30.88,30.82,30.87,17500.0,27.331,27.3487,27.2956,27.3398,17500.0
2009-08-20 12:15:00,30.87,30.9,30.87,30.89,31100.0,27.3398,27.3664,27.3398,27.3575,31100.0
2009-08-20 12:20:00,30.89,30.92,30.88,30.9,76100.0,27.3575,27.3841,27.3487,27.3664,76100.0
2009-08-20 12:25:00,30.91,30.99,30.91,30.98,78300.0,27.3753,27.4461,27.3753,27.4373,78300.0
2009-08-20 12:30:00,30.98,30.99,30.94,30.96,86900.0,27.4373,27.4461,27.4018,27.4195,86900.0
2009-08-20 12:35:00,30.95,30.98,30.92,30.93,42300.0,27.4107,27.4373,27.3841,27.393,42300.0
2009-08-20 12:40:00,30.94,30.98,30.93,30.97,21500.0,27.4018,27.4373,27.393,27.4284,21500.0
2009-08-20 12:45:00,30.97,31.0,30.97,30.98,18400.0,27.4284,27.455,27.4284,27.4373,18400.0
2009-08-20 12:50:00,30.98,31.0,30.96,30.96,17200.0,27.4373,27.455,27.4195,27.4195,17200.0
2009-08-20 12:55:00,30.96,30.96,30.93,30.95,9600.0,27.4195,27.4195,27.393,27.4107,9600.0
2009-08-20 13:00:00,30.94,30.95,30.94,30.95,9100.0,27.4018,27.4107,27.4018,27.4107,9100.0
2009-08-20 13:05:00,30.94,30.97,30.93,30.94,41000.0,27.4018,27.4284,27.393,27.4018,41000.0
2009-08-20 13:10:00,30.94,30.96,30.94,30.96,43500.0,27.4018,27.4195,27.4018,27.4195,43500.0
2009-08-20 13:15:00,30.95,31.02,30.94,30.99,55400.0,27.4107,27.4727,27.4018,27.4461,55400.0
2009-08-20 13:20:00,30.99,31.0,30.94,30.94,20400.0,27.4461,27.455,27.4018,27.4018,20400.0
2009-08-20 13:25:00,30.94,31.0,30.94,30.97,33700.0,27.4018,27.455,27.4018,27.4284,33700.0
2009-08-20 13:30:00,30.97,30.99,30.96,30.99,17800.0,27.4284,27.4461,27.4195,27.4461,17800.0
2009-08-20 13:35:00,30.99,30.99,30.94,30.94,23600.0,27.4461,27.4461,27.4018,27.4018,23600.0
2009-08-20 13:40:00,30.95,30.96,30.9,30.95,33200.0,27.4107,27.4195,27.3664,27.4107,33200.0
2009-08-20 13:45:00,30.96,30.98,30.94,30.94,18300.0,27.4195,27.4373,27.4018,27.4018,18300.0
2009-08-20 13:50:00,30.95,30.95,30.92,30.94,15400.0,27.4107,27.4107,27.3841,27.4018,15400.0
2009-08-20 13:55:00,30.94,30.96,30.92,30.96,29100.0,27.4018,27.4195,27.3841,27.4195,29100.0
2009-08-20 14:00:00,30.95,30.99,30.95,30.99,17600.0,27.4107,27.4461,27.4107,27.4461,17600.0
2009-08-20 14:05:00,30.99,31.0,30.95,30.95,14700.0,27.4461,27.455,27.4107,27.4107,14700.0
2009-08-20 14:10:00,30.95,30.97,30.95,30.96,13500.0,27.4107,27.4284,27.4107,27.4195,13500.0
2009-08-20 14:15:00,30.96,30.99,30.96,30.96,11400.0,27.4195,27.4461,27.4195,27.4195,11400.0
2009-08-20 14:20:00,30.97,30.99,30.95,30.98,26200.0,27.4284,27.4461,27.4107,27.4373,26200.0
2009-08-20 14:25:00,30.98,30.99,30.97,30.99,21300.0,27.4373,27.4461,27.4284,27.4461,21300.0
2009-08-20 14:30:00,30.99,31.0,30.98,30.99,14100.0,27.4461,27.455,27.4373,27.4461,14100.0
2009-08-20 14:35:00,30.99,30.99,30.94,30.98,60200.0,27.4461,27.4461,27.4018,27.4373,60200.0
2009-08-20 14:40:00,30.97,30.99,30.95,30.96,44100.0,27.4284,27.4461,27.4107,27.4195,44100.0
2009-08-20 14:45:00,30.96,30.97,30.88,30.88,80000.0,27.4195,27.4284,27.3487,27.3487,80000.0
2009-08-20 14:50:00,30.89,30.92,30.87,30.89,68800.0,27.3575,27.3841,27.3398,27.3575,68800.0
2009-08-20 14:55:00,30.88,30.9,30.86,30.87,48400.0,27.3487,27.3664,27.331,27.3398,48400.0
2009-08-20 15:00:00,30.87,30.92,30.86,30.87,78500.0,27.3398,27.3841,27.331,27.3398,78500.0
2009-08-20 15:05:00,30.86,30.91,30.85,30.86,171400.0,27.331,27.3753,27.3221,27.331,171400.0
2009-08-20 15:10:00,30.86,30.89,30.83,30.84,85700.0,27.331,27.3575,27.3044,27.3133,85700.0
2009-08-20 15:15:00,30.85,30.86,30.79,30.79,151500.0,27.3221,27.331,27.269,27.269,151500.0
2009-08-20 15:20:00,30.79,30.82,30.73,30.77,190700.0,27.269,27.2956,27.2158,27.2513,190700.0
2009-08-20 15:25:00,30.77,30.84,30.76,30.82,162600.0,27.2513,27.3133,27.2424,27.2956,162600.0
2009-08-20 15:30:00,30.82,30.89,30.79,30.83,284700.0,27.2956,27.3575,27.269,27.3044,284700.0
2009-08-20 15:35:00,30.83,30.88,30.79,30.82,117200.0,27.3044,27.3487,27.269,27.2956,117200.0
2009-08-20 15:40:00,30.82,30.85,30.74,30.82,202700.0,27.2956,27.3221,27.2247,27.2956,202700.0
2009-08-20 15:45:00,30.82,30.87,30.81,30.85,106800.0,27.2956,27.3398,27.2867,27.3221,106800.0
2009-08-20 15:50:00,30.84,30.88,30.83,30.83,170000.0,27.3133,27.3487,27.3044,27.3044,170000.0
2009-08-20 15:55:00,30.83,30.89,30.83,30.86,178100.0,27.3044,27.3575,27.3044,27.331,178100.0
2009-08-21 09:30:00,29.88,29.9,27.61,28.06,978600.0,26.463,26.4808,24.4526,24.8512,978600.0
2009-08-21 09:35:00,28.06,28.22,27.88,28.08,583700.0,24.8512,24.9929,24.6918,24.8689,583700.0
2009-08-21 09:40:00,28.08,29.0,27.88,28.36,481900.0,24.8689,25.6837,24.6918,25.1169,481900.0
2009-08-21 09:45:00,28.33,28.75,28.32,28.72,555000.0,25.0903,25.4623,25.0814,25.4357,555000.0
2009-08-21 09:50:00,28.7,28.89,28.62,28.71,640400.0,25.418,25.5863,25.3471,25.4268,640400.0
2009-08-21 09:55:00,28.71,28.86,28.5,28.84,499800.0,25.4268,25.5597,25.2409,25.542,499800.0
2009-08-21 10:00:00,28.85,29.02,28.69,28.82,481400.0,25.5508,25.7014,25.4091,25.5243,481400.0
2009-08-21 10:05:00,28.82,28.83,28.71,28.77,278300.0,25.5243,25.5331,25.4268,25.48,278300.0
2009-08-21 10:10:00,28.76,29.0,28.75,28.96,285800.0,25.4711,25.6837,25.4623,25.6483,285800.0
2009-08-21 10:15:00,28.95,29.0,28.78,28.81,232800.0,25.6394,25.6837,25.4888,25.5154,232800.0
2009-08-21 10:20:00,28.8,28.83,28.76,28.82,147400.0,25.5065,25.5331,25.4711,25.5243,147400.0
2009-08-21 10:25:00,28.81,28.83,28.61,28.66,193600.0,25.5154,25.5331,25.3383,25.3826,193600.0
2009-08-21 10:30:00,28.65,28.8,28.65,28.74,130700.0,25.3737,25.5065,25.3737,25.4534,130700.0
2009-08-21 10:35:00,28.74,28.75,28.57,28.67,145200.0,25.4534,25.4623,25.3029,25.3914,145200.0
2009-08-21 10:40:00,28.67,28.7,28.58,28.63,127600.0,25.3914,25.418,25.3117,25.356,127600.0
2009-08-21 10:45:00,28.63,28.69,28.54,28.59,114100.0,25.356,25.4091,25.2763,25.3206,114100.0
2009-08-21 10:50:00,28.59,28.65,28.5,28.56,105500.0,25.3206,25.3737,25.2409,25.294,105500.0
2009-08-21 10:55:00,28.56,28.62,28.54,28.57,101200.0,25.294,25.3471,25.2763,25.3029,101200.0
2009-08-21 11:00:00,28.58,28.74,28.57,28.62,193400.0,25.3117,25.4534,25.3029,25.3471,193400.0
2009-08-21 11:05:00,28.62,28.69,28.6,28.68,141200.0,25.3471,25.4091,25.3294,25.4003,141200.0
2009-08-21 11:10:00,28.68,28.69,28.6,28.6,83600.0,25.4003,25.4091,25.3294,25.3294,83600.0
2009-08-21 11:15:00,28.6,28.6,28.55,28.57,89600.0,25.3294,25.3294,25.2851,25.3029,89600.0
2009-08-21 11:20:00,28.57,28.61,28.55,28.61,62100.0,25.3029,25.3383,25.2851,25.3383,62100.0
2009-08-21 11:25:00,28.61,28.61,28.57,28.6,100400.0,25.3383,25.3383,25.3029,25.3294,100400.0
2009-08-21 11:30:00,28.6,28.65,28.58,28.62,84900.0,25.3294,25.3737,25.3117,25.3471,84900.0
2009-08-21 11:35:00,28.61,28.63,28.61,28.62,101300.0,25.3383,25.356,25.3383,25.3471,101300.0
2009-08-21 11:40:00,28.62,28.67,28.57,28.6,152100.0,25.3471,25.3914,25.3029,25.3294,152100.0
2009-08-21 11:45:00,28.6,28.62,28.53,28.6,71500.0,25.3294,25.3471,25.2674,25.3294,71500.0
2009-08-21 11:50:00,28.6,28.6,28.51,28.51,57100.0,25.3294,25.3294,25.2497,25.2497,57100.0
2009-08-21 11:55:00,28.51,28.52,28.5,28.5,55800.0,25.2497,25.2586,25.2409,25.2409,55800.0
2009-08-21 12:00:00,28.5,28.51,28.5,28.51,117200.0,25.2409,25.2497,25.2409,25.2497,117200.0
2009-08-21 12:05:00,28.5,28.51,28.5,28.5,39600.0,25.2409,25.2497,25.2409,25.2409,39600.0
2009-08-21 12:10:00,28.5,28.53,28.47,28.51,110600.0,25.2409,25.2674,25.2143,25.2497,110600.0
2009-08-21 12:15:00,28.51,28.56,28.5,28.5,78300.0,25.2497,25.294,25.2409,25.2409,78300.0
2009-08-21 12:20:00,28.51,28.51,28.42,28.46,122800.0,25.2497,25.2497,25.17,25.2054,122800.0
2009-08-21 12:25:00,28.45,28.57,28.42,28.51,190000.0,25.1966,25.3029,25.17,25.2497,190000.0
2009-08-21 12:30:00,28.5,28.56,28.5,28.56,79300.0,25.2409,25.294,25.2409,25.294,79300.0
2009-08-21 12:35:00,28.55,28.56,28.51,28.52,47900.0,25.2851,25.294,25.2497,25.2586,47900.0
2009-08-21 12:40:00,28.53,28.53,28.5,28.5,34800.0,25.2674,25.2674,25.2409,25.2409,34800.0
2009-08-21 12:45:00,28.5,28.55,28.5,28.52,31200.0,25.2409,25.2851,25.2409,25.2586,31200.0
2009-08-21 12:50:00,28.52,28.52,28.5,28.52,31000.0,25.2586,25.2586,25.2409,25.2586,31000.0
2009-08-21 12:55:00,28.52,28.53,28.47,28.48,50700.0,25.2586,25.2674,25.2143,25.2231,50700.0
2009-08-21 13:00:00,28.47,28.51,28.47,28.5,74800.0,25.2143,25.2497,25.2143,25.2409,74800.0
2009-08-21 13:05:00,28.5,28.55,28.5,28.54,27300.0,25.2409,25.2851,25.2409,25.2763,27300.0
2009-08-21 13:10:00,28.54,28.55,28.53,28.53,8500.0,25.2763,25.2851,25.2674,25.2674,8500.0
2009-08-21 13:15:00,28.53,28.57,28.53,28.56,55500.0,25.2674,25.3029,25.2674,25.294,55500.0
2009-08-21 13:20:00,28.56,28.57,28.53,28.54,89700.0,25.294,25.3029,25.2674,25.2763,89700.0
2009-08-21 13:25:00,28.53,28.56,28.49,28.51,119300.0,25.2674,25.294,25.232,25.2497,119300.0
2009-08-21 13:30:00,28.5,28.53,28.5,28.5,145500.0,25.2409,25.2674,25.2409,25.2409,145500.0
2009-08-21 13:35:00,28.5,28.51,28.48,28.49,67600.0,25.2409,25.2497,25.2231,25.232,67600.0
2009-08-21 13:40:00,28.5,28.57,28.49,28.56,156200.0,25.2409,25.3029,25.232,25.294,156200.0
2009-08-21 13:45:00,28.56,28.59,28.56,28.58,123500.0,25.294,25.3206,25.294,25.3117,123500.0
2009-08-21 13:50:00,28.57,28.61,28.57,28.6,116100.0,25.3029,25.3383,25.3029,25.3294,116100.0
2009-08-21 13:55:00,28.61,28.66,28.59,28.6,98000.0,25.3383,25.3826,25.3206,25.3294,98000.0
2009-08-21 14:00:00,28.59,28.6,28.57,28.58,62200.0,25.3206,25.3294,25.3029,25.3117,62200.0
2009-08-21 14:05:00,28.59,28.61,28.58,28.61,147600.0,25.3206,25.3383,25.3117,25.3383,147600.0
2009-08-21 14:10:00,28.6,28.64,28.6,28.63,39000.0,25.3294,25.3648,25.3294,25.356,39000.0
2009-08-21 14:15:00,28.64,28.64,28.58,28.59,93500.0,25.3648,25.3648,25.3117,25.3206,93500.0
2009-08-21 14:20:00,28.58,28.6,28.54,28.56,155000.0,25.3117,25.3294,25.2763,25.294,155000.0
2009-08-21 14:25:00,28.57,28.58,28.56,28.57,75400.0,25.3029,25.3117,25.294,25.3029,75400.0
2009-08-21 14:30:00,28.57,28.62,28.56,28.62,105900.0,25.3029,25.3471,25.294,25.3471,105900.0
2009-08-21 14:35:00,28.62,28.62,28.56,28.57,103400.0,25.3471,25.3471,25.294,25.3029,103400.0
2009-08-21 14:40:00,28.57,28.57,28.53,28.53,121400.0,25.3029,25.3029,25.2674,25.2674,121400.0
2009-08-21 14:45:00,28.54,28.54,28.5,28.51,77500.0,25.2763,25.2763,25.2409,25.2497,77500.0
2009-08-21 14:50:00,28.5,28.51,28.49,28.49,75900.0,25.2409,25.2497,25.232,25.232,75900.0
2009-08-21 14:55:00,28.5,28.51,28.48,28.5,134100.0,25.2409,25.2497,25.2231,25.2409,134100.0
2009-08-21 15:00:00,28.51,28.52,28.49,28.49,127100.0,25.2497,25.2586,25.232,25.232,127100.0
2009-08-21 15:05:00,28.5,28.5,28.48,28.49,74300.0,25.2409,25.2409,25.2231,25.232,74300.0
2009-08-21 15:10:00,28.48,28.5,28.46,28.49,152100.0,25.2231,25.2409,25.2054,25.232,152100.0
2009-08-21 15:15:00,28.48,28.5,28.47,28.48,93700.0,25.2231,25.2409,25.2143,25.2231,93700.0
2009-08-21 15:20:00,28.48,28.53,28.48,28.5,175800.0,25.2231,25.2674,25.2231,25.2409,175800.0
2009-08-21 15:25:00,28.5,28.56,28.5,28.55,150500.0,25.2409,25.294,25.2409,25.2851,150500.0
2009-08-21 15:30:00,28.55,28.6,28.55,28.57,190100.0,25.2851,25.3294,25.2851,25.3029,190100.0
2009-08-21 15:35:00,28.57,28.58,28.55,28.57,91900.0,25.3029,25.3117,25.2851,25.3029,91900.0
2009-08-21 15:40:00,28.57,28.58,28.55,28.57,170300.0,25.3029,25.3117,25.2851,25.3029,170300.0
2009-08-21 15:45:00,28.57,28.58,28.56,28.57,207400.0,25.3029,25.3117,25.294,25.3029,207400.0
2009-08-21 15:50:00,28.57,28.64,28.57,28.61,429700.0,25.3029,25.3648,25.3029,25.3383,429700.0
2009-08-21 15:55:00,28.61,28.64,28.58,28.61,511300.0,25.3383,25.3648,25.3117,25.3383,511300.0
2009-08-24 09:30:00,28.68,28.69,28.46,28.47,150800.0,25.4003,25.4091,25.2054,25.2143,150800.0
2009-08-24 09:35:00,28.46,28.53,28.33,28.53,194100.0,25.2054,25.2674,25.0903,25.2674,194100.0
2009-08-24 09:40:00,28.54,28.56,28.37,28.44,110500.0,25.2763,25.294,25.1257,25.1877,110500.0
2009-08-24 09:45:00,28.45,28.48,28.25,28.32,120900.0,25.1966,25.2231,25.0194,25.0814,120900.0
2009-08-24 09:50:00,28.32,28.38,28.24,28.25,140600.0,25.0814,25.1346,25.0106,25.0194,140600.0
2009-08-24 09:55:00,28.25,28.3,28.18,28.23,131000.0,25.0194,25.0637,24.9575,25.0017,131000.0
2009-08-24 10:00:00,28.24,28.3,28.22,28.22,74600.0,25.0106,25.0637,24.9929,24.9929,74600.0
2009-08-24 10:05:00,28.22,28.23,28.19,28.2,100300.0,24.9929,25.0017,24.9663,24.9752,100300.0
2009-08-24 10:10:00,28.2,28.2,28.16,28.17,51800.0,24.9752,24.9752,24.9397,24.9486,51800.0
2009-08-24 10:15:00,28.16,28.21,28.16,28.16,69200.0,24.9397,24.984,24.9397,24.9397,69200.0
2009-08-24 10:20:00,28.16,28.2,28.12,28.2,57000.0,24.9397,24.9752,24.9043,24.9752,57000.0
2009-08-24 10:25:00,28.19,28.2,28.13,28.19,57500.0,24.9663,24.9752,24.9132,24.9663,57500.0
2009-08-24 10:30:00,28.19,28.19,28.16,28.19,29700.0,24.9663,24.9663,24.9397,24.9663,29700.0
2009-08-24 10:35:00,28.18,28.19,28.12,28.15,93400.0,24.9575,24.9663,24.9043,24.9309,93400.0
2009-08-24 10:40:00,28.15,28.2,28.15,28.17,48100.0,24.9309,24.9752,24.9309,24.9486,48100.0
2009-08-24 10:45:00,28.18,28.19,28.17,28.17,17100.0,24.9575,24.9663,24.9486,24.9486,17100.0
2009-08-24 10:50:00,28.18,28.21,28.17,28.2,61800.0,24.9575,24.984,24.9486,24.9752,61800.0
2009-08-24 10:55:00,28.21,28.25,28.19,28.24,68800.0,24.984,25.0194,24.9663,25.0106,68800.0
2009-08-24 11:00:00,28.23,28.31,28.22,28.31,81600.0,25.0017,25.0726,24.9929,25.0726,81600.0
2009-08-24 11:05:00,28.31,28.32,28.28,28.28,84700.0,25.0726,25.0814,25.046,25.046,84700.0
2009-08-24 11:10:00,28.29,28.31,28.29,28.3,53700.0,25.0549,25.0726,25.0549,25.0637,53700.0
2009-08-24 11:15:00,28.3,28.31,28.3,28.31,20500.0,25.0637,25.0726,25.0637,25.0726,20500.0
2009-08-24 11:20:00,28.31,28.34,28.31,28.31,91200.0,25.0726,25.0992,25.0726,25.0726,91200.0
2009-08-24 11:25:00,28.32,28.35,28.32,28.34,32100.0,25.0814,25.108,25.0814,25.0992,32100.0
2009-08-24 11:30:00,28.34,28.35,28.34,28.34,27400.0,25.0992,25.108,25.0992,25.0992,27400.0
2009-08-24 11:35:00,28.34,28.35,28.34,28.34,8100.0,25.0992,25.108,25.0992,25.0992,8100.0
2009-08-24 11:40:00,28.34,28.35,28.34,28.34,22000.0,25.0992,25.108,25.0992,25.0992,22000.0
2009-08-24 11:45:00,28.34,28.35,28.33,28.34,37900.0,25.0992,25.108,25.0903,25.0992,37900.0
2009-08-24 11:50:00,28.35,28.35,28.32,28.33,57200.0,25.108,25.108,25.0814,25.0903,57200.0
2009-08-24 11:55:00,28.33,28.33,28.32,28.32,10700.0,25.0903,25.0903,25.0814,25.0814,10700.0
2009-08-24 12:00:00,28.32,28.33,28.27,28.29,59200.0,25.0814,25.0903,25.0372,25.0549,59200.0
2009-08-24 12:05:00,28.3,28.3,28.28,28.28,8300.0,25.0637,25.0637,25.046,25.046,8300.0
2009-08-24 12:10:00,28.28,28.31,28.28,28.3,24800.0,25.046,25.0726,25.046,25.0637,24800.0
2009-08-24 12:15:00,28.31,28.34,28.31,28.32,20900.0,25.0726,25.0992,25.0726,25.0814,20900.0
2009-08-24 12:20:00,28.33,28.34,28.32,28.33,10300.0,25.0903,25.0992,25.0814,25.0903,10300.0
2009-08-24 12:25:00,28.33,28.35,28.33,28.35,9700.0,25.0903,25.108,25.0903,25.108,9700.0
2009-08-24 12:30:00,28.34,28.35,28.33,28.34,21200.0,25.0992,25.108,25.0903,25.0992,21200.0
2009-08-24 12:35:00,28.33,28.35,28.33,28.33,35200.0,25.0903,25.108,25.0903,25.0903,35200.0
2009-08-24 12:40:00,28.33,28.33,28.32,28.32,7300.0,25.0903,25.0903,25.0814,25.0814,7300.0
2009-08-24 12:45:00,28.32,28.33,28.3,28.3,35200.0,25.0814,25.0903,25.0637,25.0637,35200.0
2009-08-24 12:50:00,28.3,28.32,28.29,28.32,16600.0,25.0637,25.0814,25.0549,25.0814,16600.0
2009-08-24 12:55:00,28.32,28.34,28.31,28.34,22600.0,25.0814,25.0992,25.0726,25.0992,22600.0
2009-08-24 13:00:00,28.34,28.34,28.32,28.33,36400.0,25.0992,25.0992,25.0814,25.0903,36400.0
2009-08-24 13:05:00,28.33,28.33,28.23,28.23,70700.0,25.0903,25.0903,25.0017,25.0017,70700.0
2009-08-24 13:10:00,28.23,28.26,28.22,28.25,49600.0,25.0017,25.0283,24.9929,25.0194,49600.0
2009-08-24 13:15:00,28.25,28.27,28.23,28.23,33200.0,25.0194,25.0372,25.0017,25.0017,33200.0
2009-08-24 13:20:00,28.23,28.25,28.21,28.21,47900.0,25.0017,25.0194,24.984,24.984,47900.0
2009-08-24 13:25:00,28.21,28.25,28.17,28.21,68800.0,24.984,25.0194,24.9486,24.984,68800.0
2009-08-24 13:30:00,28.21,28.26,28.2,28.26,37900.0,24.984,25.0283,24.9752,25.0283,37900.0
2009-08-24 13:35:00,28.26,28.32,28.26,28.32,31900.0,25.0283,25.0814,25.0283,25.0814,31900.0
2009-08-24 13:40:00,28.32,28.34,28.31,28.34,16100.0,25.0814,25.0992,25.0726,25.0992,16100.0
2009-08-24 13:45:00,28.34,28.34,28.33,28.33,18000.0,25.0992,25.0992,25.0903,25.0903,18000.0
2009-08-24 13:50:00,28.33,28.36,28.33,28.34,76000.0,25.0903,25.1169,25.0903,25.0992,76000.0
2009-08-24 13:55:00,28.34,28.4,28.33,28.35,102400.0,25.0992,25.1523,25.0903,25.108,102400.0
2009-08-24 14:00:00,28.35,28.36,28.34,28.34,27800.0,25.108,25.1169,25.0992,25.0992,27800.0
2009-08-24 14:05:00,28.35,28.38,28.34,28.37,22000.0,25.108,25.1346,25.0992,25.1257,22000.0
2009-08-24 14:10:00,28.37,28.41,28.36,28.41,41500.0,25.1257,25.1611,25.1169,25.1611,41500.0
2009-08-24 14:15:00,28.41,28.44,28.4,28.43,27600.0,25.1611,25.1877,25.1523,25.1789,27600.0
2009-08-24 14:20:00,28.44,28.45,28.42,28.43,64900.0,25.1877,25.1966,25.17,25.1789,64900.0
2009-08-24 14:25:00,28.44,28.44,28.43,28.44,38600.0,25.1877,25.1877,25.1789,25.1877,38600.0
2009-08-24 14:30:00,28.43,28.47,28.43,28.44,78600.0,25.1789,25.2143,25.1789,25.1877,78600.0
2009-08-24 14:35:00,28.44,28.45,28.42,28.45,55200.0,25.1877,25.1966,25.17,25.1966,55200.0
2009-08-24 14:40:00,28.45,28.47,28.44,28.46,16500.0,25.1966,25.2143,25.1877,25.2054,16500.0
2009-08-24 14:45:00,28.46,28.49,28.46,28.47,97500.0,25.2054,25.232,25.2054,25.2143,97500.0
2009-08-24 14:50:00,28.48,28.51,28.47,28.49,58300.0,25.2231,25.2497,25.2143,25.232,58300.0
2009-08-24 14:55:00,28.49,28.51,28.48,28.5,59400.0,25.232,25.2497,25.2231,25.2409,59400.0
2009-08-24 15:00:00,28.5,28.5,28.48,28.48,48000.0,25.2409,25.2409,25.2231,25.2231,48000.0
2009-08-24 15:05:00,28.48,28.49,28.47,28.48,52600.0,25.2231,25.232,25.2143,25.2231,52600.0
2009-08-24 15:10:00,28.47,28.48,28.45,28.46,64100.0,25.2143,25.2231,25.1966,25.2054,64100.0
2009-08-24 15:15:00,28.46,28.46,28.43,28.43,43000.0,25.2054,25.2054,25.1789,25.1789,43000.0
2009-08-24 15:20:00,28.43,28.48,28.43,28.48,61200.0,25.1789,25.2231,25.1789,25.2231,61200.0
2009-08-24 15:25:00,28.49,28.54,28.49,28.52,71800.0,25.232,25.2763,25.232,25.2586,71800.0
2009-08-24 15:30:00,28.52,28.54,28.5,28.54,74200.0,25.2586,25.2763,25.2409,25.2763,74200.0
2009-08-24 15:35:00,28.54,28.54,28.5,28.5,61500.0,25.2763,25.2763,25.2409,25.2409,61500.0
2009-08-24 15:40:00,28.49,28.51,28.46,28.47,83000.0,25.232,25.2497,25.2054,25.2143,83000.0
2009-08-24 15:45:00,28.47,28.5,28.43,28.44,142200.0,25.2143,25.2409,25.1789,25.1877,142200.0
2009-08-24 15:50:00,28.43,28.48,28.42,28.46,135600.0,25.1789,25.2231,25.17,25.2054,135600.0
2009-08-24 15:55:00,28.46,28.5,28.45,28.5,127100.0,25.2054,25.2409,25.1966,25.2409,127100.0
2009-08-25 09:30:00,28.39,28.52,28.35,28.35,92200.0,25.1434,25.2586,25.108,25.108,92200.0
2009-08-25 09:35:00,28.35,28.36,28.22,28.23,72600.0,25.108,25.1169,24.9929,25.0017,72600.0
2009-08-25 09:40:00,28.23,28.35,28.23,28.34,71400.0,25.0017,25.108,25.0017,25.0992,71400.0
2009-08-25 09:45:00,28.33,28.37,28.28,28.29,56300.0,25.0903,25.1257,25.046,25.0549,56300.0
2009-08-25 09:50:00,28.28,28.38,28.28,28.33,66300.0,25.046,25.1346,25.046,25.0903,66300.0
2009-08-25 09:55:00,28.33,28.4,28.31,28.37,80600.0,25.0903,25.1523,25.0726,25.1257,80600.0
2009-08-25 10:00:00,28.37,28.48,28.35,28.36,134700.0,25.1257,25.2231,25.108,25.1169,134700.0
2009-08-25 10:05:00,28.36,28.38,28.3,28.37,88500.0,25.1169,25.1346,25.0637,25.1257,88500.0
2009-08-25 10:10:00,28.37,28.38,28.3,28.34,75300.0,25.1257,25.1346,25.0637,25.0992,75300.0
2009-08-25 10:15:00,28.33,28.36,28.21,28.23,107700.0,25.0903,25.1169,24.984,25.0017,107700.0
2009-08-25 10:20:00,28.24,28.35,28.23,28.35,70200.0,25.0106,25.108,25.0017,25.108,70200.0
2009-08-25 10:25:00,28.34,28.37,28.3,28.3,85700.0,25.0992,25.1257,25.0637,25.0637,85700.0
2009-08-25 10:30:00,28.31,28.34,28.3,28.33,61700.0,25.0726,25.0992,25.0637,25.0903,61700.0
2009-08-25 10:35:00,28.33,28.38,28.33,28.36,53400.0,25.0903,25.1346,25.0903,25.1169,53400.0
2009-08-25 10:40:00,28.36,28.38,28.36,28.38,40100.0,25.1169,25.1346,25.1169,25.1346,40100.0
2009-08-25 10:45:00,28.38,28.38,28.33,28.36,70300.0,25.1346,25.1346,25.0903,25.1169,70300.0
2009-08-25 10:50:00,28.36,28.38,28.33,28.33,54600.0,25.1169,25.1346,25.0903,25.0903,54600.0
2009-08-25 10:55:00,28.32,28.32,28.3,28.31,36500.0,25.0814,25.0814,25.0637,25.0726,36500.0
2009-08-25 11:00:00,28.3,28.36,28.3,28.36,30200.0,25.0637,25.1169,25.0637,25.1169,30200.0
2009-08-25 11:05:00,28.35,28.36,28.34,28.34,40200.0,25.108,25.1169,25.0992,25.0992,40200.0
2009-08-25 11:10:00,28.34,28.38,28.33,28.36,42000.0,25.0992,25.1346,25.0903,25.1169,42000.0
2009-08-25 11:15:00,28.36,28.38,28.35,28.37,48600.0,25.1169,25.1346,25.108,25.1257,48600.0
2009-08-25 11:20:00,28.36,28.37,28.34,28.34,41900.0,25.1169,25.1257,25.0992,25.0992,41900.0
2009-08-25 11:25:00,28.34,28.38,28.33,28.37,34000.0,25.0992,25.1346,25.0903,25.1257,34000.0
2009-08-25 11:30:00,28.37,28.38,28.36,28.38,37800.0,25.1257,25.1346,25.1169,25.1346,37800.0
2009-08-25 11:35:00,28.37,28.39,28.36,28.38,81600.0,25.1257,25.1434,25.1169,25.1346,81600.0
2009-08-25 11:40:00,28.38,28.42,28.37,28.39,48200.0,25.1346,25.17,25.1257,25.1434,48200.0
2009-08-25 11:45:00,28.39,28.4,28.38,28.38,25300.0,25.1434,25.1523,25.1346,25.1346,25300.0
2009-08-25 11:50:00,28.38,28.41,28.38,28.41,23000.0,25.1346,25.1611,25.1346,25.1611,23000.0
2009-08-25 11:55:00,28.4,28.43,28.4,28.41,37100.0,25.1523,25.1789,25.1523,25.1611,37100.0
2009-08-25 12:00:00,28.41,28.42,28.41,28.41,18300.0,25.1611,25.17,25.1611,25.1611,18300.0
2009-08-25 12:05:00,28.41,28.42,28.41,28.41,25100.0,25.1611,25.17,25.1611,25.1611,25100.0
2009-08-25 12:10:00,28.41,28.42,28.41,28.41,40800.0,25.1611,25.17,25.1611,25.1611,40800.0
2009-08-25 12:15:00,28.41,28.42,28.41,28.41,14000.0,25.1611,25.17,25.1611,25.1611,14000.0
2009-08-25 12:20:00,28.41,28.45,28.41,28.44,30900.0,25.1611,25.1966,25.1611,25.1877,30900.0
2009-08-25 12:25:00,28.44,28.47,28.44,28.45,38600.0,25.1877,25.2143,25.1877,25.1966,38600.0
2009-08-25 12:30:00,28.45,28.49,28.45,28.46,43100.0,25.1966,25.232,25.1966,25.2054,43100.0
2009-08-25 12:35:00,28.46,28.47,28.44,28.45,18200.0,25.2054,25.2143,25.1877,25.1966,18200.0
2009-08-25 12:40:00,28.44,28.45,28.44,28.44,36100.0,25.1877,25.1966,25.1877,25.1877,36100.0
2009-08-25 12:45:00,28.44,28.45,28.43,28.44,25200.0,25.1877,25.1966,25.1789,25.1877,25200.0
2009-08-25 12:50:00,28.43,28.44,28.42,28.43,55700.0,25.1789,25.1877,25.17,25.1789,55700.0
2009-08-25 12:55:00,28.42,28.42,28.38,28.38,64400.0,25.17,25.17,25.1346,25.1346,64400.0
2009-08-25 13:00:00,28.38,28.39,28.38,28.38,27900.0,25.1346,25.1434,25.1346,25.1346,27900.0
2009-08-25 13:05:00,28.38,28.39,28.38,28.38,27100.0,25.1346,25.1434,25.1346,25.1346,27100.0
2009-08-25 13:10:00,28.38,28.39,28.38,28.38,23000.0,25.1346,25.1434,25.1346,25.1346,23000.0
2009-08-25 13:15:00,28.38,28.39,28.37,28.37,34500.0,25.1346,25.1434,25.1257,25.1257,34500.0
2009-08-25 13:20:00,28.38,28.38,28.33,28.35,62300.0,25.1346,25.1346,25.0903,25.108,62300.0
2009-08-25 13:25:00,28.35,28.35,28.31,28.31,38400.0,25.108,25.108,25.0726,25.0726,38400.0
2009-08-25 13:30:00,28.31,28.32,28.3,28.31,31200.0,25.0726,25.0814,25.0637,25.0726,31200.0
2009-08-25 13:35:00,28.31,28.37,28.31,28.36,25500.0,25.0726,25.1257,25.0726,25.1169,25500.0
2009-08-25 13:40:00,28.36,28.37,28.35,28.35,36100.0,25.1169,25.1257,25.108,25.108,36100.0
2009-08-25 13:45:00,28.35,28.35,28.33,28.33,35900.0,25.108,25.108,25.0903,25.0903,35900.0
2009-08-25 13:50:00,28.32,28.33,28.31,28.31,12000.0,25.0814,25.0903,25.0726,25.0726,12000.0
2009-08-25 13:55:00,28.32,28.35,28.31,28.35,56300.0,25.0814,25.108,25.0726,25.108,56300.0
2009-08-25 14:00:00,28.34,28.35,28.31,28.32,89500.0,25.0992,25.108,25.0726,25.0814,89500.0
2009-08-25 14:05:00,28.31,28.32,28.31,28.31,34300.0,25.0726,25.0814,25.0726,25.0726,34300.0
2009-08-25 14:10:00,28.31,28.32,28.29,28.29,41700.0,25.0726,25.0814,25.0549,25.0549,41700.0
2009-08-25 14:15:00,28.29,28.31,28.29,28.31,43400.0,25.0549,25.0726,25.0549,25.0726,43400.0
2009-08-25 14:20:00,28.3,28.31,28.28,28.29,47200.0,25.0637,25.0726,25.046,25.0549,47200.0
2009-08-25 14:25:00,28.28,28.28,28.24,28.25,44000.0,25.046,25.046,25.0106,25.0194,44000.0
2009-08-25 14:30:00,28.24,28.25,28.22,28.23,37900.0,25.0106,25.0194,24.9929,25.0017,37900.0
2009-08-25 14:35:00,28.22,28.23,28.18,28.18,41200.0,24.9929,25.0017,24.9575,24.9575,41200.0
2009-08-25 14:40:00,28.18,28.21,28.18,28.19,60900.0,24.9575,24.984,24.9575,24.9663,60900.0
2009-08-25 14:45:00,28.19,28.25,28.17,28.25,87100.0,24.9663,25.0194,24.9486,25.0194,87100.0
2009-08-25 14:50:00,28.24,28.27,28.24,28.27,51800.0,25.0106,25.0372,25.0106,25.0372,51800.0
2009-08-25 14:55:00,28.26,28.27,28.23,28.26,59700.0,25.0283,25.0372,25.0017,25.0283,59700.0
2009-08-25 15:00:00,28.28,28.29,28.25,28.27,55600.0,25.046,25.0549,25.0194,25.0372,55600.0
2009-08-25 15:05:00,28.27,28.27,28.23,28.23,51600.0,25.0372,25.0372,25.0017,25.0017,51600.0
2009-08-25 15:10:00,28.23,28.25,28.23,28.24,29300.0,25.0017,25.0194,25.0017,25.0106,29300.0
2009-08-25 15:15:00,28.24,28.25,28.24,28.24,34000.0,25.0106,25.0194,25.0106,25.0106,34000.0
2009-08-25 15:20:00,28.25,28.31,28.24,28.31,45300.0,25.0194,25.0726,25.0106,25.0726,45300.0
2009-08-25 15:25:00,28.3,28.3,28.28,28.28,86200.0,25.0637,25.0637,25.046,25.046,86200.0
2009-08-25 15:30:00,28.28,28.28,28.24,28.24,69300.0,25.046,25.046,25.0106,25.0106,69300.0
2009-08-25 15:35:00,28.25,28.29,28.25,28.29,93500.0,25.0194,25.0549,25.0194,25.0549,93500.0
2009-08-25 15:40:00,28.28,28.32,28.28,28.31,110500.0,25.046,25.0814,25.046,25.0726,110500.0
2009-08-25 15:45:00,28.31,28.31,28.29,28.3,94800.0,25.0726,25.0726,25.0549,25.0637,94800.0
2009-08-25 15:50:00,28.29,28.34,28.28,28.31,133600.0,25.0549,25.0992,25.046,25.0726,133600.0
2009-08-25 15:55:00,28.32,28.33,28.27,28.32,232500.0,25.0814,25.0903,25.0372,25.0814,232500.0
2009-08-26 09:30:00,28.24,28.49,28.15,28.17,149700.0,25.0106,25.232,24.9309,24.9486,149700.0
2009-08-26 09:35:00,28.18,28.18,28.08,28.15,84800.0,24.9575,24.9575,24.8689,24.9309,84800.0
2009-08-26 09:40:00,28.16,28.18,28.11,28.12,67500.0,24.9397,24.9575,24.8955,24.9043,67500.0
2009-08-26 09:45:00,28.11,28.17,28.1,28.13,83900.0,24.8955,24.9486,24.8866,24.9132,83900.0
2009-08-26 09:50:00,28.14,28.29,28.13,28.28,119600.0,24.922,25.0549,24.9132,25.046,119600.0
2009-08-26 09:55:00,28.28,28.35,28.27,28.31,106300.0,25.046,25.108,25.0372,25.0726,106300.0
2009-08-26 10:00:00,28.29,28.44,28.26,28.43,142400.0,25.0549,25.1877,25.0283,25.1789,142400.0
2009-08-26 10:05:00,28.44,28.54,28.44,28.52,81500.0,25.1877,25.2763,25.1877,25.2586,81500.0
2009-08-26 10:10:00,28.52,28.6,28.51,28.57,48600.0,25.2586,25.3294,25.2497,25.3029,48600.0
2009-08-26 10:15:00,28.58,28.6,28.57,28.59,46000.0,25.3117,25.3294,25.3029,25.3206,46000.0
2009-08-26 10:20:00,28.59,28.63,28.59,28.59,53400.0,25.3206,25.356,25.3206,25.3206,53400.0
2009-08-26 10:25:00,28.59,28.6,28.53,28.55,36400.0,25.3206,25.3294,25.2674,25.2851,36400.0
2009-08-26 10:30:00,28.55,28.6,28.53,28.58,57100.0,25.2851,25.3294,25.2674,25.3117,57100.0
2009-08-26 10:35:00,28.58,28.62,28.5,28.52,47600.0,25.3117,25.3471,25.2409,25.2586,47600.0
2009-08-26 10:40:00,28.52,28.52,28.44,28.44,33600.0,25.2586,25.2586,25.1877,25.1877,33600.0
2009-08-26 10:45:00,28.44,28.47,28.44,28.45,30500.0,25.1877,25.2143,25.1877,25.1966,30500.0
2009-08-26 10:50:00,28.45,28.46,28.45,28.45,37700.0,25.1966,25.2054,25.1966,25.1966,37700.0
2009-08-26 10:55:00,28.45,28.45,28.38,28.4,54000.0,25.1966,25.1966,25.1346,25.1523,54000.0
2009-08-26 11:00:00,28.4,28.41,28.38,28.4,35100.0,25.1523,25.1611,25.1346,25.1523,35100.0
2009-08-26 11:05:00,28.39,28.4,28.36,28.36,61300.0,25.1434,25.1523,25.1169,25.1169,61300.0
2009-08-26 11:10:00,28.36,28.4,28.34,28.38,65000.0,25.1169,25.1523,25.0992,25.1346,65000.0
2009-08-26 11:15:00,28.37,28.38,28.34,28.36,38000.0,25.1257,25.1346,25.0992,25.1169,38000.0
2009-08-26 11:20:00,28.36,28.36,28.31,28.32,26300.0,25.1169,25.1169,25.0726,25.0814,26300.0
2009-08-26 11:25:00,28.32,28.36,28.32,28.33,24600.0,25.0814,25.1169,25.0814,25.0903,24600.0
2009-08-26 11:30:00,28.33,28.34,28.31,28.31,29700.0,25.0903,25.0992,25.0726,25.0726,29700.0
2009-08-26 11:35:00,28.31,28.32,28.25,28.27,49300.0,25.0726,25.0814,25.0194,25.0372,49300.0
2009-08-26 11:40:00,28.26,28.28,28.25,28.25,22500.0,25.0283,25.046,25.0194,25.0194,22500.0
2009-08-26 11:45:00,28.25,28.26,28.24,28.24,20100.0,25.0194,25.0283,25.0106,25.0106,20100.0
2009-08-26 11:50:00,28.24,28.28,28.24,28.27,24600.0,25.0106,25.046,25.0106,25.0372,24600.0
2009-08-26 11:55:00,28.27,28.27,28.22,28.22,43900.0,25.0372,25.0372,24.9929,24.9929,43900.0
2009-08-26 12:00:00,28.22,28.23,28.19,28.2,25900.0,24.9929,25.0017,24.9663,24.9752,25900.0
2009-08-26 12:05:00,28.19,28.2,28.19,28.19,12700.0,24.9663,24.9752,24.9663,24.9663,12700.0
2009-08-26 12:10:00,28.19,28.23,28.19,28.22,37900.0,24.9663,25.0017,24.9663,24.9929,37900.0
2009-08-26 12:15:00,28.22,28.24,28.22,28.22,53500.0,24.9929,25.0106,24.9929,24.9929,53500.0
2009-08-26 12:20:00,28.22,28.23,28.18,28.18,60800.0,24.9929,25.0017,24.9575,24.9575,60800.0
2009-08-26 12:25:00,28.18,28.19,28.17,28.17,42000.0,24.9575,24.9663,24.9486,24.9486,42000.0
2009-08-26 12:30:00,28.18,28.18,28.17,28.18,5800.0,24.9575,24.9575,24.9486,24.9575,5800.0
2009-08-26 12:35:00,28.17,28.19,28.16,28.18,49700.0,24.9486,24.9663,24.9397,24.9575,49700.0
2009-08-26 12:40:00,28.18,28.19,28.13,28.13,33900.0,24.9575,24.9663,24.9132,24.9132,33900.0
2009-08-26 12:45:00,28.13,28.14,28.12,28.13,14200.0,24.9132,24.922,24.9043,24.9132,14200.0
2009-08-26 12:50:00,28.13,28.13,28.12,28.13,6500.0,24.9132,24.9132,24.9043,24.9132,6500.0
2009-08-26 12:55:00,28.12,28.13,28.1,28.1,45700.0,24.9043,24.9132,24.8866,24.8866,45700.0
2009-08-26 13:00:00,28.1,28.17,28.1,28.13,110700.0,24.8866,24.9486,24.8866,24.9132,110700.0
2009-08-26 13:05:00,28.13,28.17,28.11,28.16,61200.0,24.9132,24.9486,24.8955,24.9397,61200.0
2009-08-26 13:10:00,28.16,28.2,28.16,28.19,11200.0,24.9397,24.9752,24.9397,24.9663,11200.0
2009-08-26 13:15:00,28.2,28.2,28.17,28.2,35400.0,24.9752,24.9752,24.9486,24.9752,35400.0
2009-08-26 13:20:00,28.19,28.2,28.19,28.19,6300.0,24.9663,24.9752,24.9663,24.9663,6300.0
2009-08-26 13:25:00,28.19,28.2,28.19,28.19,26600.0,24.9663,24.9752,24.9663,24.9663,26600.0
2009-08-26 13:30:00,28.2,28.21,28.19,28.21,48200.0,24.9752,24.984,24.9663,24.984,48200.0
2009-08-26 13:35:00,28.2,28.24,28.2,28.23,89800.0,24.9752,25.0106,24.9752,25.0017,89800.0
2009-08-26 13:40:00,28.23,28.23,28.19,28.19,41100.0,25.0017,25.0017,24.9663,24.9663,41100.0
2009-08-26 13:45:00,28.2,28.2,28.19,28.19,11600.0,24.9752,24.9752,24.9663,24.9663,11600.0
2009-08-26 13:50:00,28.19,28.2,28.19,28.19,5800.0,24.9663,24.9752,24.9663,24.9663,5800.0
2009-08-26 13:55:00,28.19,28.21,28.19,28.21,121600.0,24.9663,24.984,24.9663,24.984,121600.0
2009-08-26 14:00:00,28.21,28.22,28.2,28.22,26000.0,24.984,24.9929,24.9752,24.9929,26000.0
2009-08-26 14:05:00,28.21,28.22,28.2,28.2,58600.0,24.984,24.9929,24.9752,24.9752,58600.0
2009-08-26 14:10:00,28.2,28.2,28.16,28.16,42000.0,24.9752,24.9752,24.9397,24.9397,42000.0
2009-08-26 14:15:00,28.17,28.17,28.16,28.16,15200.0,24.9486,24.9486,24.9397,24.9397,15200.0
2009-08-26 14:20:00,28.17,28.2,28.16,28.2,47000.0,24.9486,24.9752,24.9397,24.9752,47000.0
2009-08-26 14:25:00,28.19,28.21,28.19,28.2,28400.0,24.9663,24.984,24.9663,24.9752,28400.0
2009-08-26 14:30:00,28.2,28.2,28.16,28.17,38300.0,24.9752,24.9752,24.9397,24.9486,38300.0
2009-08-26 14:35:00,28.16,28.19,28.16,28.18,20300.0,24.9397,24.9663,24.9397,24.9575,20300.0
2009-08-26 14:40:00,28.18,28.19,28.18,28.18,12200.0,24.9575,24.9663,24.9575,24.9575,12200.0
2009-08-26 14:45:00,28.19,28.21,28.18,28.2,34600.0,24.9663,24.984,24.9575,24.9752,34600.0
2009-08-26 14:50:00,28.2,28.21,28.14,28.15,81700.0,24.9752,24.984,24.922,24.9309,81700.0
2009-08-26 14:55:00,28.14,28.14,28.08,28.11,110900.0,24.922,24.922,24.8689,24.8955,110900.0
2009-08-26 15:00:00,28.1,28.13,28.1,28.13,35800.0,24.8866,24.9132,24.8866,24.9132,35800.0
2009-08-26 15:05:00,28.12,28.13,28.12,28.12,7600.0,24.9043,24.9132,24.9043,24.9043,7600.0
2009-08-26 15:10:00,28.12,28.13,28.1,28.11,61900.0,24.9043,24.9132,24.8866,24.8955,61900.0
2009-08-26 15:15:00,28.1,28.14,28.1,28.13,62500.0,24.8866,24.922,24.8866,24.9132,62500.0
2009-08-26 15:20:00,28.13,28.15,28.13,28.15,41300.0,24.9132,24.9309,24.9132,24.9309,41300.0
2009-08-26 15:25:00,28.14,28.18,28.09,28.1,93000.0,24.922,24.9575,24.8777,24.8866,93000.0
2009-08-26 15:30:00,28.09,28.14,28.09,28.14,86200.0,24.8777,24.922,24.8777,24.922,86200.0
2009-08-26 15:35:00,28.14,28.16,28.13,28.16,63300.0,24.922,24.9397,24.9132,24.9397,63300.0
2009-08-26 15:40:00,28.16,28.2,28.15,28.17,141000.0,24.9397,24.9752,24.9309,24.9486,141000.0
2009-08-26 15:45:00,28.16,28.19,28.13,28.17,105600.0,24.9397,24.9663,24.9132,24.9486,105600.0
2009-08-26 15:50:00,28.17,28.18,28.13,28.16,154200.0,24.9486,24.9575,24.9132,24.9397,154200.0
2009-08-26 15:55:00,28.17,28.2,28.15,28.19,176500.0,24.9486,24.9752,24.9309,24.9663,176500.0
2009-08-27 09:30:00,28.19,28.29,28.17,28.17,45300.0,24.9663,25.0549,24.9486,24.9486,45300.0
2009-08-27 09:35:00,28.18,28.26,28.16,28.2,30100.0,24.9575,25.0283,24.9397,24.9752,30100.0
2009-08-27 09:40:00,28.2,28.32,28.18,28.28,82200.0,24.9752,25.0814,24.9575,25.046,82200.0
2009-08-27 09:45:00,28.28,28.32,28.23,28.3,56800.0,25.046,25.0814,25.0017,25.0637,56800.0
2009-08-27 09:50:00,28.3,28.3,28.2,28.24,80700.0,25.0637,25.0637,24.9752,25.0106,80700.0
2009-08-27 09:55:00,28.24,28.25,28.19,28.2,45000.0,25.0106,25.0194,24.9663,24.9752,45000.0
2009-08-27 10:00:00,28.19,28.19,28.03,28.07,114300.0,24.9663,24.9663,24.8246,24.86,114300.0
2009-08-27 10:05:00,28.06,28.07,28.01,28.02,43300.0,24.8512,24.86,24.8069,24.8157,43300.0
2009-08-27 10:10:00,28.02,28.06,28.01,28.03,60700.0,24.8157,24.8512,24.8069,24.8246,60700.0
2009-08-27 10:15:00,28.03,28.08,28.03,28.08,44500.0,24.8246,24.8689,24.8246,24.8689,44500.0
2009-08-27 10:20:00,28.09,28.11,28.08,28.1,35700.0,24.8777,24.8955,24.8689,24.8866,35700.0
2009-08-27 10:25:00,28.1,28.17,28.09,28.14,40900.0,24.8866,24.9486,24.8777,24.922,40900.0
2009-08-27 10:30:00,28.14,28.17,28.14,28.15,28600.0,24.922,24.9486,24.922,24.9309,28600.0
2009-08-27 10:35:00,28.16,28.16,28.13,28.13,45300.0,24.9397,24.9397,24.9132,24.9132,45300.0
2009-08-27 10:40:00,28.13,28.14,28.1,28.11,35300.0,24.9132,24.922,24.8866,24.8955,35300.0
2009-08-27 10:45:00,28.1,28.1,28.06,28.07,50300.0,24.8866,24.8866,24.8512,24.86,50300.0
2009-08-27 10:50:00,28.06,28.08,28.01,28.04,32600.0,24.8512,24.8689,24.8069,24.8335,32600.0
2009-08-27 10:55:00,28.05,28.07,28.02,28.06,45600.0,24.8423,24.86,24.8157,24.8512,45600.0
2009-08-27 11:00:00,28.05,28.06,28.03,28.04,28600.0,24.8423,24.8512,24.8246,24.8335,28600.0
2009-08-27 11:05:00,28.05,28.08,28.05,28.08,23500.0,24.8423,24.8689,24.8423,24.8689,23500.0
2009-08-27 11:10:00,28.08,28.08,28.07,28.07,13400.0,24.8689,24.8689,24.86,24.86,13400.0
2009-08-27 11:15:00,28.08,28.1,28.07,28.09,32400.0,24.8689,24.8866,24.86,24.8777,32400.0
2009-08-27 11:20:00,28.09,28.13,28.08,28.13,46400.0,24.8777,24.9132,24.8689,24.9132,46400.0
2009-08-27 11:25:00,28.13,28.16,28.12,28.14,48000.0,24.9132,24.9397,24.9043,24.922,48000.0
2009-08-27 11:30:00,28.13,28.19,28.13,28.18,27700.0,24.9132,24.9663,24.9132,24.9575,27700.0
2009-08-27 11:35:00,28.18,28.18,28.13,28.14,45700.0,24.9575,24.9575,24.9132,24.922,45700.0
2009-08-27 11:40:00,28.13,28.15,28.13,28.15,23400.0,24.9132,24.9309,24.9132,24.9309,23400.0
2009-08-27 11:45:00,28.15,28.16,28.14,28.14,33000.0,24.9309,24.9397,24.922,24.922,33000.0
2009-08-27 11:50:00,28.14,28.15,28.13,28.14,38400.0,24.922,24.9309,24.9132,24.922,38400.0
2009-08-27 11:55:00,28.14,28.16,28.12,28.15,129100.0,24.922,24.9397,24.9043,24.9309,129100.0
2009-08-27 12:00:00,28.15,28.15,28.1,28.1,50700.0,24.9309,24.9309,24.8866,24.8866,50700.0
2009-08-27 12:05:00,28.11,28.15,28.11,28.15,12500.0,24.8955,24.9309,24.8955,24.9309,12500.0
2009-08-27 12:10:00,28.15,28.15,28.14,28.14,22000.0,24.9309,24.9309,24.922,24.922,22000.0
2009-08-27 12:15:00,28.14,28.15,28.14,28.14,27100.0,24.922,24.9309,24.922,24.922,27100.0
2009-08-27 12:20:00,28.14,28.15,28.13,28.14,20200.0,24.922,24.9309,24.9132,24.922,20200.0
2009-08-27 12:25:00,28.14,28.19,28.14,28.18,36300.0,24.922,24.9663,24.922,24.9575,36300.0
2009-08-27 12:30:00,28.19,28.2,28.13,28.13,60600.0,24.9663,24.9752,24.9132,24.9132,60600.0
2009-08-27 12:35:00,28.13,28.14,28.12,28.13,10200.0,24.9132,24.922,24.9043,24.9132,10200.0
2009-08-27 12:40:00,28.13,28.13,28.11,28.12,22500.0,24.9132,24.9132,24.8955,24.9043,22500.0
2009-08-27 12:45:00,28.12,28.13,28.11,28.11,12200.0,24.9043,24.9132,24.8955,24.8955,12200.0
2009-08-27 12:50:00,28.12,28.14,28.11,28.14,20700.0,24.9043,24.922,24.8955,24.922,20700.0
2009-08-27 12:55:00,28.14,28.16,28.13,28.16,10700.0,24.922,24.9397,24.9132,24.9397,10700.0
2009-08-27 13:00:00,28.17,28.17,28.15,28.16,13400.0,24.9486,24.9486,24.9309,24.9397,13400.0
2009-08-27 13:05:00,28.15,28.16,28.15,28.15,16300.0,24.9309,24.9397,24.9309,24.9309,16300.0
2009-08-27 13:10:00,28.15,28.16,28.13,28.14,66600.0,24.9309,24.9397,24.9132,24.922,66600.0
2009-08-27 13:15:00,28.14,28.14,28.13,28.14,17900.0,24.922,24.922,24.9132,24.922,17900.0
2009-08-27 13:20:00,28.14,28.15,28.12,28.13,71400.0,24.922,24.9309,24.9043,24.9132,71400.0
2009-08-27 13:25:00,28.13,28.14,28.11,28.12,36400.0,24.9132,24.922,24.8955,24.9043,36400.0
2009-08-27 13:30:00,28.12,28.15,28.11,28.15,23100.0,24.9043,24.9309,24.8955,24.9309,23100.0
2009-08-27 13:35:00,28.15,28.2,28.15,28.2,45400.0,24.9309,24.9752,24.9309,24.9752,45400.0
2009-08-27 13:40:00,28.2,28.2,28.19,28.19,44700.0,24.9752,24.9752,24.9663,24.9663,44700.0
2009-08-27 13:45:00,28.19,28.2,28.18,28.19,90100.0,24.9663,24.9752,24.9575,24.9663,90100.0
2009-08-27 13:50:00,28.19,28.21,28.19,28.21,71800.0,24.9663,24.984,24.9663,24.984,71800.0
2009-08-27 13:55:00,28.21,28.22,28.21,28.21,32300.0,24.984,24.9929,24.984,24.984,32300.0
2009-08-27 14:00:00,28.22,28.25,28.21,28.25,20200.0,24.9929,25.0194,24.984,25.0194,20200.0
2009-08-27 14:05:00,28.24,28.27,28.24,28.26,132400.0,25.0106,25.0372,25.0106,25.0283,132400.0
2009-08-27 14:10:00,28.26,28.26,28.22,28.24,86500.0,25.0283,25.0283,24.9929,25.0106,86500.0
2009-08-27 14:15:00,28.24,28.25,28.21,28.22,55300.0,25.0106,25.0194,24.984,24.9929,55300.0
2009-08-27 14:20:00,28.23,28.26,28.23,28.23,40300.0,25.0017,25.0283,25.0017,25.0017,40300.0
2009-08-27 14:25:00,28.24,28.27,28.23,28.26,18100.0,25.0106,25.0372,25.0017,25.0283,18100.0
2009-08-27 14:30:00,28.26,28.31,28.26,28.31,59500.0,25.0283,25.0726,25.0283,25.0726,59500.0
2009-08-27 14:35:00,28.31,28.31,28.27,28.28,37200.0,25.0726,25.0726,25.0372,25.046,37200.0
2009-08-27 14:40:00,28.28,28.3,28.26,28.28,81800.0,25.046,25.0637,25.0283,25.046,81800.0
2009-08-27 14:45:00,28.28,28.29,28.26,28.27,53300.0,25.046,25.0549,25.0283,25.0372,53300.0
2009-08-27 14:50:00,28.26,28.27,28.23,28.23,55600.0,25.0283,25.0372,25.0017,25.0017,55600.0
2009-08-27 14:55:00,28.23,28.24,28.21,28.24,54200.0,25.0017,25.0106,24.984,25.0106,54200.0
2009-08-27 15:00:00,28.24,28.24,28.21,28.21,52200.0,25.0106,25.0106,24.984,24.984,52200.0
2009-08-27 15:05:00,28.21,28.22,28.2,28.2,50700.0,24.984,24.9929,24.9752,24.9752,50700.0
2009-08-27 15:10:00,28.2,28.23,28.2,28.23,59800.0,24.9752,25.0017,24.9752,25.0017,59800.0
2009-08-27 15:15:00,28.22,28.23,28.19,28.22,83600.0,24.9929,25.0017,24.9663,24.9929,83600.0
2009-08-27 15:20:00,28.22,28.23,28.19,28.19,60200.0,24.9929,25.0017,24.9663,24.9663,60200.0
2009-08-27 15:25:00,28.19,28.19,28.13,28.14,78200.0,24.9663,24.9663,24.9132,24.922,78200.0
2009-08-27 15:30:00,28.14,28.15,28.13,28.15,85800.0,24.922,24.9309,24.9132,24.9309,85800.0
2009-08-27 15:35:00,28.15,28.18,28.14,28.18,69800.0,24.9309,24.9575,24.922,24.9575,69800.0
2009-08-27 15:40:00,28.18,28.21,28.17,28.21,115500.0,24.9575,24.984,24.9486,24.984,115500.0
2009-08-27 15:45:00,28.21,28.25,28.2,28.25,119600.0,24.984,25.0194,24.9752,25.0194,119600.0
2009-08-27 15:50:00,28.24,28.25,28.23,28.23,88100.0,25.0106,25.0194,25.0017,25.0017,88100.0
2009-08-27 15:55:00,28.23,28.25,28.19,28.24,176000.0,25.0017,25.0194,24.9663,25.0106,176000.0
2009-08-28 09:30:00,28.36,28.5,28.21,28.37,112200.0,25.1169,25.2409,24.984,25.1257,112200.0
2009-08-28 09:35:00,28.36,28.54,28.36,28.48,55900.0,25.1169,25.2763,25.1169,25.2231,55900.0
2009-08-28 09:40:00,28.47,28.51,28.43,28.47,71600.0,25.2143,25.2497,25.1789,25.2143,71600.0
2009-08-28 09:45:00,28.46,28.5,28.45,28.5,35900.0,25.2054,25.2409,25.1966,25.2409,35900.0
2009-08-28 09:50:00,28.5,28.56,28.49,28.5,113100.0,25.2409,25.294,25.232,25.2409,113100.0
2009-08-28 09:55:00,28.5,28.51,28.28,28.3,107900.0,25.2409,25.2497,25.046,25.0637,107900.0
2009-08-28 10:00:00,28.31,28.38,28.28,28.38,51200.0,25.0726,25.1346,25.046,25.1346,51200.0
2009-08-28 10:05:00,28.37,28.42,28.33,28.42,88000.0,25.1257,25.17,25.0903,25.17,88000.0
2009-08-28 10:10:00,28.4,28.44,28.39,28.41,87900.0,25.1523,25.1877,25.1434,25.1611,87900.0
2009-08-28 10:15:00,28.41,28.45,28.41,28.41,35900.0,25.1611,25.1966,25.1611,25.1611,35900.0
2009-08-28 10:20:00,28.4,28.42,28.35,28.37,39800.0,25.1523,25.17,25.108,25.1257,39800.0
2009-08-28 10:25:00,28.37,28.38,28.27,28.33,54200.0,25.1257,25.1346,25.0372,25.0903,54200.0
2009-08-28 10:30:00,28.32,28.34,28.28,28.34,46200.0,25.0814,25.0992,25.046,25.0992,46200.0
2009-08-28 10:35:00,28.35,28.37,28.32,28.37,41900.0,25.108,25.1257,25.0814,25.1257,41900.0
2009-08-28 10:40:00,28.37,28.37,28.33,28.34,41600.0,25.1257,25.1257,25.0903,25.0992,41600.0
2009-08-28 10:45:00,28.33,28.37,28.33,28.37,39800.0,25.0903,25.1257,25.0903,25.1257,39800.0
2009-08-28 10:50:00,28.37,28.4,28.36,28.37,34900.0,25.1257,25.1523,25.1169,25.1257,34900.0
2009-08-28 10:55:00,28.37,28.43,28.37,28.39,39200.0,25.1257,25.1789,25.1257,25.1434,39200.0
2009-08-28 11:00:00,28.39,28.4,28.37,28.39,25400.0,25.1434,25.1523,25.1257,25.1434,25400.0
2009-08-28 11:05:00,28.39,28.42,28.38,28.38,35600.0,25.1434,25.17,25.1346,25.1346,35600.0
2009-08-28 11:10:00,28.38,28.38,28.33,28.36,37400.0,25.1346,25.1346,25.0903,25.1169,37400.0
2009-08-28 11:15:00,28.35,28.4,28.33,28.39,73400.0,25.108,25.1523,25.0903,25.1434,73400.0
2009-08-28 11:20:00,28.39,28.42,28.39,28.42,12600.0,25.1434,25.17,25.1434,25.17,12600.0
2009-08-28 11:25:00,28.41,28.42,28.38,28.41,31800.0,25.1611,25.17,25.1346,25.1611,31800.0
2009-08-28 11:30:00,28.41,28.42,28.4,28.4,21800.0,25.1611,25.17,25.1523,25.1523,21800.0
2009-08-28 11:35:00,28.4,28.45,28.38,28.41,77400.0,25.1523,25.1966,25.1346,25.1611,77400.0
2009-08-28 11:40:00,28.41,28.41,28.36,28.36,10900.0,25.1611,25.1611,25.1169,25.1169,10900.0
2009-08-28 11:45:00,28.36,28.39,28.31,28.32,56600.0,25.1169,25.1434,25.0726,25.0814,56600.0
2009-08-28 11:50:00,28.31,28.32,28.26,28.26,24100.0,25.0726,25.0814,25.0283,25.0283,24100.0
2009-08-28 11:55:00,28.26,28.28,28.23,28.26,46100.0,25.0283,25.046,25.0017,25.0283,46100.0
2009-08-28 12:00:00,28.26,28.26,28.23,28.24,23200.0,25.0283,25.0283,25.0017,25.0106,23200.0
2009-08-28 12:05:00,28.23,28.23,28.2,28.2,27900.0,25.0017,25.0017,24.9752,24.9752,27900.0
2009-08-28 12:10:00,28.19,28.2,28.14,28.14,32700.0,24.9663,24.9752,24.922,24.922,32700.0
2009-08-28 12:15:00,28.13,28.13,28.06,28.06,47800.0,24.9132,24.9132,24.8512,24.8512,47800.0
2009-08-28 12:20:00,28.06,28.11,28.03,28.03,131800.0,24.8512,24.8955,24.8246,24.8246,131800.0
2009-08-28 12:25:00,28.03,28.06,28.01,28.02,51700.0,24.8246,24.8512,24.8069,24.8157,51700.0
2009-08-28 12:30:00,28.03,28.09,28.03,28.08,96900.0,24.8246,24.8777,24.8246,24.8689,96900.0
2009-08-28 12:35:00,28.08,28.14,28.07,28.12,55800.0,24.8689,24.922,24.86,24.9043,55800.0
2009-08-28 12:40:00,28.12,28.15,28.11,28.12,17500.0,24.9043,24.9309,24.8955,24.9043,17500.0
2009-08-28 12:45:00,28.11,28.14,28.08,28.14,32800.0,24.8955,24.922,24.8689,24.922,32800.0
2009-08-28 12:50:00,28.13,28.13,28.09,28.1,34700.0,24.9132,24.9132,24.8777,24.8866,34700.0
2009-08-28 12:55:00,28.1,28.11,28.03,28.04,28600.0,24.8866,24.8955,24.8246,24.8335,28600.0
2009-08-28 13:00:00,28.05,28.1,28.05,28.09,19300.0,24.8423,24.8866,24.8423,24.8777,19300.0
2009-08-28 13:05:00,28.09,28.09,28.08,28.08,8700.0,24.8777,24.8777,24.8689,24.8689,8700.0
2009-08-28 13:10:00,28.09,28.14,28.08,28.09,56800.0,24.8777,24.922,24.8689,24.8777,56800.0
2009-08-28 13:15:00,28.08,28.1,28.08,28.08,19000.0,24.8689,24.8866,24.8689,24.8689,19000.0
2009-08-28 13:20:00,28.1,28.18,28.08,28.15,31000.0,24.8866,24.9575,24.8689,24.9309,31000.0
2009-08-28 13:25:00,28.15,28.16,28.15,28.15,13500.0,24.9309,24.9397,24.9309,24.9309,13500.0
2009-08-28 13:30:00,28.15,28.17,28.14,28.15,39200.0,24.9309,24.9486,24.922,24.9309,39200.0
2009-08-28 13:35:00,28.14,28.15,28.12,28.14,40900.0,24.922,24.9309,24.9043,24.922,40900.0
2009-08-28 13:40:00,28.15,28.15,28.14,28.14,11000.0,24.9309,24.9309,24.922,24.922,11000.0
2009-08-28 13:45:00,28.14,28.15,28.12,28.12,43600.0,24.922,24.9309,24.9043,24.9043,43600.0
2009-08-28 13:50:00,28.13,28.13,28.11,28.12,18600.0,24.9132,24.9132,24.8955,24.9043,18600.0
2009-08-28 13:55:00,28.11,28.12,28.11,28.12,16600.0,24.8955,24.9043,24.8955,24.9043,16600.0
2009-08-28 14:00:00,28.11,28.11,28.09,28.09,31800.0,24.8955,24.8955,24.8777,24.8777,31800.0
2009-08-28 14:05:00,28.09,28.13,28.09,28.12,25100.0,24.8777,24.9132,24.8777,24.9043,25100.0
2009-08-28 14:10:00,28.12,28.13,28.12,28.13,31700.0,24.9043,24.9132,24.9043,24.9132,31700.0
2009-08-28 14:15:00,28.12,28.13,28.12,28.12,17000.0,24.9043,24.9132,24.9043,24.9043,17000.0
2009-08-28 14:20:00,28.12,28.13,28.12,28.12,29200.0,24.9043,24.9132,24.9043,24.9043,29200.0
2009-08-28 14:25:00,28.12,28.13,28.12,28.13,19700.0,24.9043,24.9132,24.9043,24.9132,19700.0
2009-08-28 14:30:00,28.13,28.13,28.11,28.11,53400.0,24.9132,24.9132,24.8955,24.8955,53400.0
2009-08-28 14:35:00,28.11,28.11,28.09,28.1,20500.0,24.8955,24.8955,24.8777,24.8866,20500.0
2009-08-28 14:40:00,28.09,28.1,28.09,28.09,7200.0,24.8777,24.8866,24.8777,24.8777,7200.0
2009-08-28 14:45:00,28.09,28.12,28.09,28.11,28900.0,24.8777,24.9043,24.8777,24.8955,28900.0
2009-08-28 14:50:00,28.12,28.16,28.12,28.16,61900.0,24.9043,24.9397,24.9043,24.9397,61900.0
2009-08-28 14:55:00,28.16,28.18,28.15,28.16,47900.0,24.9397,24.9575,24.9309,24.9397,47900.0
2009-08-28 15:00:00,28.16,28.2,28.16,28.19,43100.0,24.9397,24.9752,24.9397,24.9663,43100.0
2009-08-28 15:05:00,28.19,28.2,28.18,28.18,30900.0,24.9663,24.9752,24.9575,24.9575,30900.0
2009-08-28 15:10:00,28.18,28.19,28.18,28.18,12700.0,24.9575,24.9663,24.9575,24.9575,12700.0
2009-08-28 15:15:00,28.18,28.2,28.18,28.2,42200.0,24.9575,24.9752,24.9575,24.9752,42200.0
2009-08-28 15:20:00,28.21,28.23,28.2,28.2,30000.0,24.984,25.0017,24.9752,24.9752,30000.0
2009-08-28 15:25:00,28.2,28.21,28.19,28.19,25800.0,24.9752,24.984,24.9663,24.9663,25800.0
2009-08-28 15:30:00,28.18,28.21,28.15,28.16,56900.0,24.9575,24.984,24.9309,24.9397,56900.0
2009-08-28 15:35:00,28.15,28.16,28.15,28.15,38300.0,24.9309,24.9397,24.9309,24.9309,38300.0
2009-08-28 15:40:00,28.16,28.17,28.13,28.13,80500.0,24.9397,24.9486,24.9132,24.9132,80500.0
2009-08-28 15:45:00,28.14,28.15,28.11,28.12,65900.0,24.922,24.9309,24.8955,24.9043,65900.0
2009-08-28 15:50:00,28.12,28.12,28.09,28.1,63400.0,24.9043,24.9043,24.8777,24.8866,63400.0
2009-08-28 15:55:00,28.1,28.14,28.1,28.13,113100.0,24.8866,24.922,24.8866,24.9132,113100.0
2009-08-31 09:30:00,28.09,28.19,28.02,28.18,65200.0,24.8777,24.9663,24.8157,24.9575,65200.0
2009-08-31 09:35:00,28.18,28.19,28.13,28.14,67300.0,24.9575,24.9663,24.9132,24.922,67300.0
2009-08-31 09:40:00,28.14,28.16,28.0,28.07,91100.0,24.922,24.9397,24.798,24.86,91100.0
2009-08-31 09:45:00,28.06,28.11,27.98,27.99,79800.0,24.8512,24.8955,24.7803,24.7892,79800.0
2009-08-31 09:50:00,27.98,27.98,27.84,27.85,85700.0,24.7803,24.7803,24.6563,24.6652,85700.0
2009-08-31 09:55:00,27.85,27.89,27.84,27.85,45500.0,24.6652,24.7006,24.6563,24.6652,45500.0
2009-08-31 10:00:00,27.84,27.84,27.78,27.78,48200.0,24.6563,24.6563,24.6032,24.6032,48200.0
2009-08-31 10:05:00,27.77,27.78,27.76,27.77,30600.0,24.5943,24.6032,24.5855,24.5943,30600.0
2009-08-31 10:10:00,27.76,27.79,27.76,27.78,43500.0,24.5855,24.612,24.5855,24.6032,43500.0
2009-08-31 10:15:00,27.77,27.82,27.77,27.81,54900.0,24.5943,24.6386,24.5943,24.6298,54900.0
2009-08-31 10:20:00,27.81,27.85,27.78,27.78,50900.0,24.6298,24.6652,24.6032,24.6032,50900.0
2009-08-31 10:25:00,27.78,27.82,27.77,27.8,42700.0,24.6032,24.6386,24.5943,24.6209,42700.0
2009-08-31 10:30:00,27.8,27.83,27.77,27.83,39700.0,24.6209,24.6475,24.5943,24.6475,39700.0
2009-08-31 10:35:00,27.83,27.9,27.83,27.9,49700.0,24.6475,24.7095,24.6475,24.7095,49700.0
2009-08-31 10:40:00,27.9,27.93,27.86,27.86,56600.0,24.7095,24.736,24.674,24.674,56600.0
2009-08-31 10:45:00,27.86,27.86,27.84,27.85,30800.0,24.674,24.674,24.6563,24.6652,30800.0
2009-08-31 10:50:00,27.84,27.9,27.84,27.86,63700.0,24.6563,24.7095,24.6563,24.674,63700.0
2009-08-31 10:55:00,27.86,27.89,27.85,27.89,62000.0,24.674,24.7006,24.6652,24.7006,62000.0
2009-08-31 11:00:00,27.89,27.89,27.87,27.87,28500.0,24.7006,24.7006,24.6829,24.6829,28500.0
2009-08-31 11:05:00,27.87,27.87,27.83,27.84,26800.0,24.6829,24.6829,24.6475,24.6563,26800.0
2009-08-31 11:10:00,27.84,27.88,27.84,27.85,58300.0,24.6563,24.6918,24.6563,24.6652,58300.0
2009-08-31 11:15:00,27.85,27.86,27.8,27.8,41500.0,24.6652,24.674,24.6209,24.6209,41500.0
2009-08-31 11:20:00,27.81,27.82,27.76,27.78,65100.0,24.6298,24.6386,24.5855,24.6032,65100.0
2009-08-31 11:25:00,27.78,27.8,27.77,27.79,34400.0,24.6032,24.6209,24.5943,24.612,34400.0
2009-08-31 11:30:00,27.78,27.79,27.74,27.74,29900.0,24.6032,24.612,24.5678,24.5678,29900.0
2009-08-31 11:35:00,27.73,27.76,27.73,27.75,57800.0,24.5589,24.5855,24.5589,24.5766,57800.0
2009-08-31 11:40:00,27.75,27.75,27.68,27.7,83600.0,24.5766,24.5766,24.5146,24.5323,83600.0
2009-08-31 11:45:00,27.7,27.7,27.64,27.64,53600.0,24.5323,24.5323,24.4792,24.4792,53600.0
2009-08-31 11:50:00,27.64,27.71,27.63,27.67,48400.0,24.4792,24.5412,24.4703,24.5058,48400.0
2009-08-31 11:55:00,27.67,27.71,27.67,27.71,30200.0,24.5058,24.5412,24.5058,24.5412,30200.0
2009-08-31 12:00:00,27.7,27.75,27.69,27.7,75000.0,24.5323,24.5766,24.5235,24.5323,75000.0
2009-08-31 12:05:00,27.69,27.71,27.63,27.64,56700.0,24.5235,24.5412,24.4703,24.4792,56700.0
2009-08-31 12:10:00,27.64,27.65,27.61,27.64,35200.0,24.4792,24.4881,24.4526,24.4792,35200.0
2009-08-31 12:15:00,27.64,27.65,27.62,27.63,43200.0,24.4792,24.4881,24.4615,24.4703,43200.0
2009-08-31 12:20:00,27.63,27.66,27.62,27.64,54100.0,24.4703,24.4969,24.4615,24.4792,54100.0
2009-08-31 12:25:00,27.65,27.65,27.61,27.61,43000.0,24.4881,24.4881,24.4526,24.4526,43000.0
2009-08-31 12:30:00,27.61,27.62,27.54,27.55,277100.0,24.4526,24.4615,24.3906,24.3995,277100.0
2009-08-31 12:35:00,27.55,27.57,27.51,27.52,73700.0,24.3995,24.4172,24.3641,24.3729,73700.0
2009-08-31 12:40:00,27.51,27.54,27.51,27.53,113400.0,24.3641,24.3906,24.3641,24.3818,113400.0
2009-08-31 12:45:00,27.52,27.53,27.5,27.53,57800.0,24.3729,24.3818,24.3552,24.3818,57800.0
2009-08-31 12:50:00,27.52,27.53,27.51,27.53,60500.0,24.3729,24.3818,24.3641,24.3818,60500.0
2009-08-31 12:55:00,27.53,27.54,27.52,27.53,39500.0,24.3818,24.3906,24.3729,24.3818,39500.0
2009-08-31 13:00:00,27.53,27.54,27.51,27.51,58400.0,24.3818,24.3906,24.3641,24.3641,58400.0
2009-08-31 13:05:00,27.51,27.52,27.51,27.51,123200.0,24.3641,24.3729,24.3641,24.3641,123200.0
2009-08-31 13:10:00,27.51,27.55,27.51,27.55,20700.0,24.3641,24.3995,24.3641,24.3995,20700.0
2009-08-31 13:15:00,27.54,27.56,27.54,27.55,18500.0,24.3906,24.4084,24.3906,24.3995,18500.0
2009-08-31 13:20:00,27.55,27.58,27.55,27.58,37200.0,24.3995,24.4261,24.3995,24.4261,37200.0
2009-08-31 13:25:00,27.58,27.58,27.57,27.57,19500.0,24.4261,24.4261,24.4172,24.4172,19500.0
2009-08-31 13:30:00,27.58,27.58,27.56,27.56,43300.0,24.4261,24.4261,24.4084,24.4084,43300.0
2009-08-31 13:35:00,27.56,27.59,27.56,27.58,76600.0,24.4084,24.4349,24.4084,24.4261,76600.0
2009-08-31 13:40:00,27.58,27.59,27.55,27.55,49700.0,24.4261,24.4349,24.3995,24.3995,49700.0
2009-08-31 13:45:00,27.55,27.56,27.53,27.53,59000.0,24.3995,24.4084,24.3818,24.3818,59000.0
2009-08-31 13:50:00,27.53,27.54,27.52,27.52,47400.0,24.3818,24.3906,24.3729,24.3729,47400.0
2009-08-31 13:55:00,27.53,27.53,27.52,27.52,10400.0,24.3818,24.3818,24.3729,24.3729,10400.0
2009-08-31 14:00:00,27.52,27.53,27.52,27.53,31600.0,24.3729,24.3818,24.3729,24.3818,31600.0
2009-08-31 14:05:00,27.53,27.57,27.52,27.57,30600.0,24.3818,24.4172,24.3729,24.4172,30600.0
2009-08-31 14:10:00,27.57,27.57,27.56,27.56,25000.0,24.4172,24.4172,24.4084,24.4084,25000.0
2009-08-31 14:15:00,27.56,27.57,27.56,27.57,16500.0,24.4084,24.4172,24.4084,24.4172,16500.0
2009-08-31 14:20:00,27.56,27.6,27.56,27.6,35500.0,24.4084,24.4438,24.4084,24.4438,35500.0
2009-08-31 14:25:00,27.6,27.62,27.59,27.62,17700.0,24.4438,24.4615,24.4349,24.4615,17700.0
2009-08-31 14:30:00,27.61,27.64,27.61,27.64,28500.0,24.4526,24.4792,24.4526,24.4792,28500.0
2009-08-31 14:35:00,27.64,27.67,27.64,27.66,37100.0,24.4792,24.5058,24.4792,24.4969,37100.0
2009-08-31 14:40:00,27.66,27.68,27.66,27.67,19400.0,24.4969,24.5146,24.4969,24.5058,19400.0
2009-08-31 14:45:00,27.66,27.69,27.66,27.68,45200.0,24.4969,24.5235,24.4969,24.5146,45200.0
2009-08-31 14:50:00,27.68,27.7,27.68,27.69,33500.0,24.5146,24.5323,24.5146,24.5235,33500.0
2009-08-31 14:55:00,27.69,27.73,27.69,27.71,48400.0,24.5235,24.5589,24.5235,24.5412,48400.0
2009-08-31 15:00:00,27.7,27.71,27.66,27.67,50500.0,24.5323,24.5412,24.4969,24.5058,50500.0
2009-08-31 15:05:00,27.66,27.67,27.66,27.66,9200.0,24.4969,24.5058,24.4969,24.4969,9200.0
2009-08-31 15:10:00,27.67,27.68,27.65,27.66,100700.0,24.5058,24.5146,24.4881,24.4969,100700.0
2009-08-31 15:15:00,27.67,27.7,27.66,27.68,28400.0,24.5058,24.5323,24.4969,24.5146,28400.0
2009-08-31 15:20:00,27.68,27.71,27.67,27.7,64300.0,24.5146,24.5412,24.5058,24.5323,64300.0
2009-08-31 15:25:00,27.7,27.7,27.66,27.67,86200.0,24.5323,24.5323,24.4969,24.5058,86200.0
2009-08-31 15:30:00,27.68,27.71,27.67,27.7,22900.0,24.5146,24.5412,24.5058,24.5323,22900.0
2009-08-31 15:35:00,27.71,27.74,27.7,27.73,92000.0,24.5412,24.5678,24.5323,24.5589,92000.0
2009-08-31 15:40:00,27.74,27.75,27.72,27.75,53400.0,24.5678,24.5766,24.5501,24.5766,53400.0
2009-08-31 15:45:00,27.74,27.81,27.74,27.8,153300.0,24.5678,24.6298,24.5678,24.6209,153300.0
2009-08-31 15:50:00,27.79,27.79,27.74,27.78,100600.0,24.612,24.612,24.5678,24.6032,100600.0
2009-08-31 15:55:00,27.78,27.79,27.75,27.77,268100.0,24.6032,24.612,24.5766,24.5943,268100.0
2009-09-01 09:30:00,27.77,27.81,27.51,27.71,68300.0,24.5943,24.6298,24.3641,24.5412,68300.0
2009-09-01 09:35:00,27.7,27.92,27.7,27.91,62600.0,24.5323,24.7272,24.5323,24.7183,62600.0
2009-09-01 09:40:00,27.93,28.0,27.84,27.99,80800.0,24.736,24.798,24.6563,24.7892,80800.0
2009-09-01 09:45:00,27.99,28.04,27.99,28.02,79000.0,24.7892,24.8335,24.7892,24.8157,79000.0
2009-09-01 09:50:00,28.02,28.18,28.01,28.16,99300.0,24.8157,24.9575,24.8069,24.9397,99300.0
2009-09-01 09:55:00,28.17,28.21,28.15,28.17,100500.0,24.9486,24.984,24.9309,24.9486,100500.0
2009-09-01 10:00:00,28.17,28.22,28.12,28.18,155500.0,24.9486,24.9929,24.9043,24.9575,155500.0
2009-09-01 10:05:00,28.19,28.28,28.17,28.22,122900.0,24.9663,25.046,24.9486,24.9929,122900.0
2009-09-01 10:10:00,28.23,28.25,28.1,28.11,163000.0,25.0017,25.0194,24.8866,24.8955,163000.0
2009-09-01 10:15:00,28.1,28.13,28.03,28.06,163800.0,24.8866,24.9132,24.8246,24.8512,163800.0
2009-09-01 10:20:00,28.06,28.13,28.04,28.1,72900.0,24.8512,24.9132,24.8335,24.8866,72900.0
2009-09-01 10:25:00,28.11,28.16,28.11,28.13,57000.0,24.8955,24.9397,24.8955,24.9132,57000.0
2009-09-01 10:30:00,28.12,28.17,28.11,28.15,57600.0,24.9043,24.9486,24.8955,24.9309,57600.0
2009-09-01 10:35:00,28.15,28.17,28.12,28.14,40000.0,24.9309,24.9486,24.9043,24.922,40000.0
2009-09-01 10:40:00,28.13,28.16,28.08,28.08,53800.0,24.9132,24.9397,24.8689,24.8689,53800.0
2009-09-01 10:45:00,28.07,28.09,28.03,28.08,29500.0,24.86,24.8777,24.8246,24.8689,29500.0
2009-09-01 10:50:00,28.06,28.08,28.0,28.02,38200.0,24.8512,24.8689,24.798,24.8157,38200.0
2009-09-01 10:55:00,28.02,28.06,27.99,27.99,48300.0,24.8157,24.8512,24.7892,24.7892,48300.0
2009-09-01 11:00:00,27.99,28.09,27.97,28.07,95400.0,24.7892,24.8777,24.7715,24.86,95400.0
2009-09-01 11:05:00,28.06,28.08,28.01,28.02,60800.0,24.8512,24.8689,24.8069,24.8157,60800.0
2009-09-01 11:10:00,28.03,28.03,27.9,27.94,57000.0,24.8246,24.8246,24.7095,24.7449,57000.0
2009-09-01 11:15:00,27.94,27.94,27.83,27.87,72400.0,24.7449,24.7449,24.6475,24.6829,72400.0
2009-09-01 11:20:00,27.86,27.88,27.74,27.81,103800.0,24.674,24.6918,24.5678,24.6298,103800.0
2009-09-01 11:25:00,27.8,27.81,27.64,27.66,60400.0,24.6209,24.6298,24.4792,24.4969,60400.0
2009-09-01 11:30:00,27.66,27.66,27.57,27.65,122400.0,24.4969,24.4969,24.4172,24.4881,122400.0
2009-09-01 11:35:00,27.64,27.66,27.56,27.66,68400.0,24.4792,24.4969,24.4084,24.4969,68400.0
2009-09-01 11:40:00,27.65,27.71,27.63,27.64,88200.0,24.4881,24.5412,24.4703,24.4792,88200.0
2009-09-01 11:45:00,27.63,27.66,27.58,27.58,63600.0,24.4703,24.4969,24.4261,24.4261,63600.0
2009-09-01 11:50:00,27.58,27.63,27.57,27.61,44400.0,24.4261,24.4703,24.4172,24.4526,44400.0
2009-09-01 11:55:00,27.61,27.62,27.53,27.54,57400.0,24.4526,24.4615,24.3818,24.3906,57400.0
2009-09-01 12:00:00,27.54,27.61,27.5,27.55,87200.0,24.3906,24.4526,24.3552,24.3995,87200.0
2009-09-01 12:05:00,27.54,27.66,27.54,27.65,78700.0,24.3906,24.4969,24.3906,24.4881,78700.0
2009-09-01 12:10:00,27.65,27.66,27.62,27.65,57700.0,24.4881,24.4969,24.4615,24.4881,57700.0
2009-09-01 12:15:00,27.65,27.66,27.63,27.66,71900.0,24.4881,24.4969,24.4703,24.4969,71900.0
2009-09-01 12:20:00,27.66,27.68,27.62,27.67,67700.0,24.4969,24.5146,24.4615,24.5058,67700.0
2009-09-01 12:25:00,27.68,27.69,27.65,27.65,38400.0,24.5146,24.5235,24.4881,24.4881,38400.0
2009-09-01 12:30:00,27.65,27.69,27.62,27.63,50700.0,24.4881,24.5235,24.4615,24.4703,50700.0
2009-09-01 12:35:00,27.63,27.66,27.6,27.61,64600.0,24.4703,24.4969,24.4438,24.4526,64600.0
2009-09-01 12:40:00,27.62,27.65,27.58,27.6,32900.0,24.4615,24.4881,24.4261,24.4438,32900.0
2009-09-01 12:45:00,27.6,27.61,27.57,27.58,37000.0,24.4438,24.4526,24.4172,24.4261,37000.0
2009-09-01 12:50:00,27.59,27.6,27.56,27.59,28900.0,24.4349,24.4438,24.4084,24.4349,28900.0
2009-09-01 12:55:00,27.59,27.6,27.56,27.56,27300.0,24.4349,24.4438,24.4084,24.4084,27300.0
2009-09-01 13:00:00,27.57,27.6,27.55,27.56,20400.0,24.4172,24.4438,24.3995,24.4084,20400.0
2009-09-01 13:05:00,27.56,27.57,27.44,27.48,68800.0,24.4084,24.4172,24.3021,24.3375,68800.0
2009-09-01 13:10:00,27.48,27.5,27.44,27.5,47500.0,24.3375,24.3552,24.3021,24.3552,47500.0
2009-09-01 13:15:00,27.5,27.52,27.45,27.52,45000.0,24.3552,24.3729,24.3109,24.3729,45000.0
2009-09-01 13:20:00,27.52,27.52,27.48,27.51,21800.0,24.3729,24.3729,24.3375,24.3641,21800.0
2009-09-01 13:25:00,27.51,27.57,27.5,27.51,41100.0,24.3641,24.4172,24.3552,24.3641,41100.0
2009-09-01 13:30:00,27.51,27.54,27.45,27.5,73900.0,24.3641,24.3906,24.3109,24.3552,73900.0
2009-09-01 13:35:00,27.5,27.54,27.5,27.51,18400.0,24.3552,24.3906,24.3552,24.3641,18400.0
2009-09-01 13:40:00,27.52,27.59,27.51,27.56,34500.0,24.3729,24.4349,24.3641,24.4084,34500.0
2009-09-01 13:45:00,27.56,27.6,27.56,27.58,44300.0,24.4084,24.4438,24.4084,24.4261,44300.0
2009-09-01 13:50:00,27.58,27.6,27.55,27.57,30200.0,24.4261,24.4438,24.3995,24.4172,30200.0
2009-09-01 13:55:00,27.58,27.62,27.56,27.6,26300.0,24.4261,24.4615,24.4084,24.4438,26300.0
2009-09-01 14:00:00,27.61,27.65,27.6,27.62,34000.0,24.4526,24.4881,24.4438,24.4615,34000.0
2009-09-01 14:05:00,27.62,27.64,27.6,27.63,33800.0,24.4615,24.4792,24.4438,24.4703,33800.0
2009-09-01 14:10:00,27.62,27.66,27.61,27.61,40200.0,24.4615,24.4969,24.4526,24.4526,40200.0
2009-09-01 14:15:00,27.61,27.63,27.57,27.63,34300.0,24.4526,24.4703,24.4172,24.4703,34300.0
2009-09-01 14:20:00,27.63,27.63,27.57,27.58,40000.0,24.4703,24.4703,24.4172,24.4261,40000.0
2009-09-01 14:25:00,27.58,27.59,27.55,27.59,24500.0,24.4261,24.4349,24.3995,24.4349,24500.0
2009-09-01 14:30:00,27.59,27.62,27.58,27.59,34900.0,24.4349,24.4615,24.4261,24.4349,34900.0
2009-09-01 14:35:00,27.6,27.63,27.59,27.62,25400.0,24.4438,24.4703,24.4349,24.4615,25400.0
2009-09-01 14:40:00,27.61,27.61,27.54,27.56,33700.0,24.4526,24.4526,24.3906,24.4084,33700.0
2009-09-01 14:45:00,27.56,27.58,27.55,27.56,25600.0,24.4084,24.4261,24.3995,24.4084,25600.0
2009-09-01 14:50:00,27.56,27.59,27.55,27.58,43200.0,24.4084,24.4349,24.3995,24.4261,43200.0
2009-09-01 14:55:00,27.57,27.61,27.57,27.6,23500.0,24.4172,24.4526,24.4172,24.4438,23500.0
2009-09-01 15:00:00,27.6,27.61,27.59,27.6,14000.0,24.4438,24.4526,24.4349,24.4438,14000.0
2009-09-01 15:05:00,27.6,27.66,27.6,27.63,63800.0,24.4438,24.4969,24.4438,24.4703,63800.0
2009-09-01 15:10:00,27.63,27.64,27.61,27.63,28200.0,24.4703,24.4792,24.4526,24.4703,28200.0
2009-09-01 15:15:00,27.64,27.64,27.63,27.64,22500.0,24.4792,24.4792,24.4703,24.4792,22500.0
2009-09-01 15:20:00,27.63,27.64,27.62,27.62,38500.0,24.4703,24.4792,24.4615,24.4615,38500.0
2009-09-01 15:25:00,27.62,27.64,27.57,27.58,51000.0,24.4615,24.4792,24.4172,24.4261,51000.0
2009-09-01 15:30:00,27.59,27.61,27.57,27.61,59200.0,24.4349,24.4526,24.4172,24.4526,59200.0
2009-09-01 15:35:00,27.6,27.61,27.58,27.6,48400.0,24.4438,24.4526,24.4261,24.4438,48400.0
2009-09-01 15:40:00,27.6,27.64,27.58,27.59,142500.0,24.4438,24.4792,24.4261,24.4349,142500.0
2009-09-01 15:45:00,27.6,27.61,27.53,27.55,84100.0,24.4438,24.4526,24.3818,24.3995,84100.0
2009-09-01 15:50:00,27.53,27.6,27.53,27.59,106700.0,24.3818,24.4438,24.3818,24.4349,106700.0
2009-09-01 15:55:00,27.6,27.62,27.52,27.52,244800.0,24.4438,24.4615,24.3729,24.3729,244800.0
2009-09-02 09:30:00,27.37,27.51,27.36,27.46,56600.0,24.2401,24.3641,24.2312,24.3198,56600.0
2009-09-02 09:35:00,27.45,27.52,27.36,27.37,56600.0,24.3109,24.3729,24.2312,24.2401,56600.0
2009-09-02 09:40:00,27.36,27.56,27.36,27.52,46200.0,24.2312,24.4084,24.2312,24.3729,46200.0
2009-09-02 09:45:00,27.53,27.59,27.51,27.53,69300.0,24.3818,24.4349,24.3641,24.3818,69300.0
2009-09-02 09:50:00,27.53,27.65,27.51,27.61,69300.0,24.3818,24.4881,24.3641,24.4526,69300.0
2009-09-02 09:55:00,27.6,27.63,27.56,27.59,72900.0,24.4438,24.4703,24.4084,24.4349,72900.0
2009-09-02 10:00:00,27.59,27.64,27.52,27.62,96100.0,24.4349,24.4792,24.3729,24.4615,96100.0
2009-09-02 10:05:00,27.61,27.67,27.59,27.66,100200.0,24.4526,24.5058,24.4349,24.4969,100200.0
2009-09-02 10:10:00,27.65,27.68,27.62,27.66,76900.0,24.4881,24.5146,24.4615,24.4969,76900.0
2009-09-02 10:15:00,27.65,27.66,27.61,27.66,52300.0,24.4881,24.4969,24.4526,24.4969,52300.0
2009-09-02 10:20:00,27.66,27.66,27.6,27.6,51000.0,24.4969,24.4969,24.4438,24.4438,51000.0
2009-09-02 10:25:00,27.6,27.64,27.58,27.6,43900.0,24.4438,24.4792,24.4261,24.4438,43900.0
2009-09-02 10:30:00,27.6,27.62,27.53,27.55,59500.0,24.4438,24.4615,24.3818,24.3995,59500.0
2009-09-02 10:35:00,27.55,27.65,27.55,27.64,44500.0,24.3995,24.4881,24.3995,24.4792,44500.0
2009-09-02 10:40:00,27.63,27.68,27.63,27.65,47200.0,24.4703,24.5146,24.4703,24.4881,47200.0
2009-09-02 10:45:00,27.65,27.68,27.64,27.67,68400.0,24.4881,24.5146,24.4792,24.5058,68400.0
2009-09-02 10:50:00,27.66,27.74,27.66,27.73,56600.0,24.4969,24.5678,24.4969,24.5589,56600.0
2009-09-02 10:55:00,27.73,27.77,27.72,27.73,61800.0,24.5589,24.5943,24.5501,24.5589,61800.0
2009-09-02 11:00:00,27.73,27.74,27.7,27.71,26600.0,24.5589,24.5678,24.5323,24.5412,26600.0
2009-09-02 11:05:00,27.71,27.76,27.7,27.73,39200.0,24.5412,24.5855,24.5323,24.5589,39200.0
2009-09-02 11:10:00,27.73,27.78,27.73,27.76,36200.0,24.5589,24.6032,24.5589,24.5855,36200.0
2009-09-02 11:15:00,27.75,27.8,27.73,27.76,52500.0,24.5766,24.6209,24.5589,24.5855,52500.0
2009-09-02 11:20:00,27.77,27.82,27.76,27.81,47200.0,24.5943,24.6386,24.5855,24.6298,47200.0
2009-09-02 11:25:00,27.8,27.83,27.78,27.81,38200.0,24.6209,24.6475,24.6032,24.6298,38200.0
2009-09-02 11:30:00,27.82,27.83,27.78,27.78,52900.0,24.6386,24.6475,24.6032,24.6032,52900.0
2009-09-02 11:35:00,27.79,27.83,27.78,27.81,67800.0,24.612,24.6475,24.6032,24.6298,67800.0
2009-09-02 11:40:00,27.81,27.83,27.8,27.81,34000.0,24.6298,24.6475,24.6209,24.6298,34000.0
2009-09-02 11:45:00,27.81,27.83,27.81,27.82,25900.0,24.6298,24.6475,24.6298,24.6386,25900.0
2009-09-02 11:50:00,27.81,27.85,27.81,27.83,41100.0,24.6298,24.6652,24.6298,24.6475,41100.0
2009-09-02 11:55:00,27.82,27.83,27.8,27.82,34400.0,24.6386,24.6475,24.6209,24.6386,34400.0
2009-09-02 12:00:00,27.82,27.86,27.81,27.82,49800.0,24.6386,24.674,24.6298,24.6386,49800.0
2009-09-02 12:05:00,27.82,27.84,27.81,27.84,51700.0,24.6386,24.6563,24.6298,24.6563,51700.0
2009-09-02 12:10:00,27.85,27.87,27.84,27.85,31400.0,24.6652,24.6829,24.6563,24.6652,31400.0
2009-09-02 12:15:00,27.84,27.86,27.84,27.84,22600.0,24.6563,24.674,24.6563,24.6563,22600.0
2009-09-02 12:20:00,27.85,27.9,27.85,27.9,44600.0,24.6652,24.7095,24.6652,24.7095,44600.0
2009-09-02 12:25:00,27.9,27.91,27.86,27.86,81400.0,24.7095,24.7183,24.674,24.674,81400.0
2009-09-02 12:30:00,27.87,27.87,27.83,27.83,50700.0,24.6829,24.6829,24.6475,24.6475,50700.0
2009-09-02 12:35:00,27.83,27.85,27.79,27.8,44600.0,24.6475,24.6652,24.612,24.6209,44600.0
2009-09-02 12:40:00,27.79,27.84,27.79,27.84,30700.0,24.612,24.6563,24.612,24.6563,30700.0
2009-09-02 12:45:00,27.84,27.85,27.83,27.85,9900.0,24.6563,24.6652,24.6475,24.6652,9900.0
2009-09-02 12:50:00,27.85,27.86,27.83,27.84,31100.0,24.6652,24.674,24.6475,24.6563,31100.0
2009-09-02 12:55:00,27.83,27.87,27.83,27.86,41800.0,24.6475,24.6829,24.6475,24.674,41800.0
2009-09-02 13:00:00,27.86,27.87,27.83,27.84,38400.0,24.674,24.6829,24.6475,24.6563,38400.0
2009-09-02 13:05:00,27.84,27.84,27.8,27.82,47400.0,24.6563,24.6563,24.6209,24.6386,47400.0
2009-09-02 13:10:00,27.82,27.82,27.81,27.81,9000.0,24.6386,24.6386,24.6298,24.6298,9000.0
2009-09-02 13:15:00,27.81,27.84,27.79,27.83,62800.0,24.6298,24.6563,24.612,24.6475,62800.0
2009-09-02 13:20:00,27.83,27.83,27.79,27.82,25700.0,24.6475,24.6475,24.612,24.6386,25700.0
2009-09-02 13:25:00,27.82,27.85,27.81,27.83,48300.0,24.6386,24.6652,24.6298,24.6475,48300.0
2009-09-02 13:30:00,27.85,27.87,27.83,27.83,37500.0,24.6652,24.6829,24.6475,24.6475,37500.0
2009-09-02 13:35:00,27.83,27.84,27.81,27.82,26200.0,24.6475,24.6563,24.6298,24.6386,26200.0
2009-09-02 13:40:00,27.83,27.83,27.82,27.83,9600.0,24.6475,24.6475,24.6386,24.6475,9600.0
2009-09-02 13:45:00,27.83,27.84,27.82,27.84,26600.0,24.6475,24.6563,24.6386,24.6563,26600.0
2009-09-02 13:50:00,27.84,27.84,27.81,27.81,29400.0,24.6563,24.6563,24.6298,24.6298,29400.0
2009-09-02 13:55:00,27.81,27.82,27.78,27.78,35300.0,24.6298,24.6386,24.6032,24.6032,35300.0
2009-09-02 14:00:00,27.78,27.81,27.76,27.78,46300.0,24.6032,24.6298,24.5855,24.6032,46300.0
2009-09-02 14:05:00,27.78,27.81,27.78,27.8,40700.0,24.6032,24.6298,24.6032,24.6209,40700.0
2009-09-02 14:10:00,27.8,27.82,27.79,27.79,44800.0,24.6209,24.6386,24.612,24.612,44800.0
2009-09-02 14:15:00,27.79,27.81,27.78,27.8,33700.0,24.612,24.6298,24.6032,24.6209,33700.0
2009-09-02 14:20:00,27.8,27.8,27.79,27.79,9000.0,24.6209,24.6209,24.612,24.612,9000.0
2009-09-02 14:25:00,27.8,27.82,27.8,27.81,22100.0,24.6209,24.6386,24.6209,24.6298,22100.0
2009-09-02 14:30:00,27.8,27.85,27.8,27.83,45300.0,24.6209,24.6652,24.6209,24.6475,45300.0
2009-09-02 14:35:00,27.83,27.84,27.81,27.81,33000.0,24.6475,24.6563,24.6298,24.6298,33000.0
2009-09-02 14:40:00,27.8,27.81,27.76,27.79,66200.0,24.6209,24.6298,24.5855,24.612,66200.0
2009-09-02 14:45:00,27.77,27.79,27.76,27.78,18300.0,24.5943,24.612,24.5855,24.6032,18300.0
2009-09-02 14:50:00,27.78,27.8,27.78,27.79,14900.0,24.6032,24.6209,24.6032,24.612,14900.0
2009-09-02 14:55:00,27.8,27.83,27.79,27.82,80700.0,24.6209,24.6475,24.612,24.6386,80700.0
2009-09-02 15:00:00,27.81,27.82,27.79,27.82,41800.0,24.6298,24.6386,24.612,24.6386,41800.0
2009-09-02 15:05:00,27.82,27.84,27.81,27.82,35000.0,24.6386,24.6563,24.6298,24.6386,35000.0
2009-09-02 15:10:00,27.81,27.84,27.81,27.84,34000.0,24.6298,24.6563,24.6298,24.6563,34000.0
2009-09-02 15:15:00,27.83,27.88,27.83,27.88,66200.0,24.6475,24.6918,24.6475,24.6918,66200.0
2009-09-02 15:20:00,27.87,27.89,27.86,27.87,55200.0,24.6829,24.7006,24.674,24.6829,55200.0
2009-09-02 15:25:00,27.87,27.88,27.84,27.85,43600.0,24.6829,24.6918,24.6563,24.6652,43600.0
2009-09-02 15:30:00,27.84,27.85,27.83,27.83,46500.0,24.6563,24.6652,24.6475,24.6475,46500.0
2009-09-02 15:35:00,27.84,27.84,27.8,27.81,55500.0,24.6563,24.6563,24.6209,24.6298,55500.0
2009-09-02 15:40:00,27.8,27.81,27.79,27.79,68700.0,24.6209,24.6298,24.612,24.612,68700.0
2009-09-02 15:45:00,27.8,27.8,27.73,27.76,111300.0,24.6209,24.6209,24.5589,24.5855,111300.0
2009-09-02 15:50:00,27.76,27.76,27.69,27.7,338700.0,24.5855,24.5855,24.5235,24.5323,338700.0
2009-09-02 15:55:00,27.69,27.7,27.68,27.68,264500.0,24.5235,24.5323,24.5146,24.5146,264500.0
2009-09-03 09:30:00,27.5,27.83,27.5,27.59,43700.0,24.3552,24.6475,24.3552,24.4349,43700.0
2009-09-03 09:35:00,27.59,27.62,27.42,27.55,76500.0,24.4349,24.4615,24.2844,24.3995,76500.0
2009-09-03 09:40:00,27.54,27.57,27.5,27.53,57900.0,24.3906,24.4172,24.3552,24.3818,57900.0
2009-09-03 09:45:00,27.51,27.57,27.49,27.55,30400.0,24.3641,24.4172,24.3464,24.3995,30400.0
2009-09-03 09:50:00,27.55,27.56,27.49,27.52,52800.0,24.3995,24.4084,24.3464,24.3729,52800.0
2009-09-03 09:55:00,27.53,27.55,27.39,27.46,61300.0,24.3818,24.3995,24.2578,24.3198,61300.0
2009-09-03 10:00:00,27.46,27.52,27.4,27.44,96400.0,24.3198,24.3729,24.2666,24.3021,96400.0
2009-09-03 10:05:00,27.44,27.5,27.38,27.48,157200.0,24.3021,24.3552,24.2489,24.3375,157200.0
2009-09-03 10:10:00,27.49,27.57,27.47,27.53,70100.0,24.3464,24.4172,24.3286,24.3818,70100.0
2009-09-03 10:15:00,27.53,27.58,27.52,27.54,74900.0,24.3818,24.4261,24.3729,24.3906,74900.0
2009-09-03 10:20:00,27.54,27.59,27.51,27.56,59000.0,24.3906,24.4349,24.3641,24.4084,59000.0
2009-09-03 10:25:00,27.56,27.6,27.53,27.57,17700.0,24.4084,24.4438,24.3818,24.4172,17700.0
2009-09-03 10:30:00,27.57,27.61,27.57,27.59,35900.0,24.4172,24.4526,24.4172,24.4349,35900.0
2009-09-03 10:35:00,27.59,27.64,27.59,27.63,21200.0,24.4349,24.4792,24.4349,24.4703,21200.0
2009-09-03 10:40:00,27.62,27.68,27.62,27.67,36000.0,24.4615,24.5146,24.4615,24.5058,36000.0
2009-09-03 10:45:00,27.67,27.68,27.65,27.67,16300.0,24.5058,24.5146,24.4881,24.5058,16300.0
2009-09-03 10:50:00,27.68,27.72,27.68,27.71,35500.0,24.5146,24.5501,24.5146,24.5412,35500.0
2009-09-03 10:55:00,27.71,27.71,27.7,27.7,10100.0,24.5412,24.5412,24.5323,24.5323,10100.0
2009-09-03 11:00:00,27.71,27.74,27.7,27.72,30800.0,24.5412,24.5678,24.5323,24.5501,30800.0
2009-09-03 11:05:00,27.72,27.77,27.72,27.77,37400.0,24.5501,24.5943,24.5501,24.5943,37400.0
2009-09-03 11:10:00,27.77,27.77,27.74,27.76,27200.0,24.5943,24.5943,24.5678,24.5855,27200.0
2009-09-03 11:15:00,27.76,27.76,27.75,27.75,21000.0,24.5855,24.5855,24.5766,24.5766,21000.0
2009-09-03 11:20:00,27.75,27.78,27.75,27.77,21800.0,24.5766,24.6032,24.5766,24.5943,21800.0
2009-09-03 11:25:00,27.77,27.79,27.76,27.77,14700.0,24.5943,24.612,24.5855,24.5943,14700.0
2009-09-03 11:30:00,27.77,27.8,27.76,27.76,17600.0,24.5943,24.6209,24.5855,24.5855,17600.0
2009-09-03 11:35:00,27.76,27.78,27.75,27.76,20500.0,24.5855,24.6032,24.5766,24.5855,20500.0
2009-09-03 11:40:00,27.76,27.78,27.75,27.77,17200.0,24.5855,24.6032,24.5766,24.5943,17200.0
2009-09-03 11:45:00,27.76,27.8,27.76,27.79,23200.0,24.5855,24.6209,24.5855,24.612,23200.0
2009-09-03 11:50:00,27.8,27.8,27.79,27.79,15200.0,24.6209,24.6209,24.612,24.612,15200.0
2009-09-03 11:55:00,27.79,27.83,27.79,27.82,26000.0,24.612,24.6475,24.612,24.6386,26000.0
2009-09-03 12:00:00,27.81,27.84,27.81,27.82,16700.0,24.6298,24.6563,24.6298,24.6386,16700.0
2009-09-03 12:05:00,27.82,27.83,27.79,27.82,60500.0,24.6386,24.6475,24.612,24.6386,60500.0
2009-09-03 12:10:00,27.82,27.85,27.82,27.83,44000.0,24.6386,24.6652,24.6386,24.6475,44000.0
2009-09-03 12:15:00,27.84,27.85,27.83,27.84,15300.0,24.6563,24.6652,24.6475,24.6563,15300.0
2009-09-03 12:20:00,27.84,27.86,27.84,27.84,30500.0,24.6563,24.674,24.6563,24.6563,30500.0
2009-09-03 12:25:00,27.84,27.84,27.82,27.82,13100.0,24.6563,24.6563,24.6386,24.6386,13100.0
2009-09-03 12:30:00,27.83,27.83,27.8,27.8,19000.0,24.6475,24.6475,24.6209,24.6209,19000.0
2009-09-03 12:35:00,27.81,27.81,27.8,27.8,13300.0,24.6298,24.6298,24.6209,24.6209,13300.0
2009-09-03 12:40:00,27.8,27.8,27.79,27.8,5500.0,24.6209,24.6209,24.612,24.6209,5500.0
2009-09-03 12:45:00,27.8,27.8,27.79,27.8,12100.0,24.6209,24.6209,24.612,24.6209,12100.0
2009-09-03 12:50:00,27.79,27.8,27.79,27.79,17100.0,24.612,24.6209,24.612,24.612,17100.0
2009-09-03 12:55:00,27.79,27.8,27.79,27.8,7100.0,24.612,24.6209,24.612,24.6209,7100.0
2009-09-03 13:00:00,27.79,27.8,27.79,27.8,4200.0,24.612,24.6209,24.612,24.6209,4200.0
2009-09-03 13:05:00,27.79,27.8,27.79,27.8,11000.0,24.612,24.6209,24.612,24.6209,11000.0
2009-09-03 13:10:00,27.8,27.8,27.79,27.79,12100.0,24.6209,24.6209,24.612,24.612,12100.0
2009-09-03 13:15:00,27.79,27.8,27.79,27.8,8900.0,24.612,24.6209,24.612,24.6209,8900.0
2009-09-03 13:20:00,27.8,27.83,27.79,27.83,27100.0,24.6209,24.6475,24.612,24.6475,27100.0
2009-09-03 13:25:00,27.83,27.84,27.82,27.83,30200.0,24.6475,24.6563,24.6386,24.6475,30200.0
2009-09-03 13:30:00,27.83,27.84,27.82,27.83,23100.0,24.6475,24.6563,24.6386,24.6475,23100.0
2009-09-03 13:35:00,27.83,27.84,27.83,27.83,6000.0,24.6475,24.6563,24.6475,24.6475,6000.0
2009-09-03 13:40:00,27.83,27.84,27.83,27.83,13700.0,24.6475,24.6563,24.6475,24.6475,13700.0
2009-09-03 13:45:00,27.83,27.83,27.82,27.82,10100.0,24.6475,24.6475,24.6386,24.6386,10100.0
2009-09-03 13:50:00,27.82,27.83,27.82,27.83,4200.0,24.6386,24.6475,24.6386,24.6475,4200.0
2009-09-03 13:55:00,27.82,27.83,27.82,27.82,13300.0,24.6386,24.6475,24.6386,24.6386,13300.0
2009-09-03 14:00:00,27.82,27.83,27.82,27.82,7900.0,24.6386,24.6475,24.6386,24.6386,7900.0
2009-09-03 14:05:00,27.82,27.83,27.82,27.82,7400.0,24.6386,24.6475,24.6386,24.6386,7400.0
2009-09-03 14:10:00,27.83,27.83,27.81,27.81,24400.0,24.6475,24.6475,24.6298,24.6298,24400.0
2009-09-03 14:15:00,27.82,27.82,27.81,27.81,11300.0,24.6386,24.6386,24.6298,24.6298,11300.0
2009-09-03 14:20:00,27.82,27.82,27.77,27.77,16200.0,24.6386,24.6386,24.5943,24.5943,16200.0
2009-09-03 14:25:00,27.77,27.78,27.77,27.77,8200.0,24.5943,24.6032,24.5943,24.5943,8200.0
2009-09-03 14:30:00,27.77,27.78,27.77,27.77,19800.0,24.5943,24.6032,24.5943,24.5943,19800.0
2009-09-03 14:35:00,27.77,27.77,27.75,27.75,18700.0,24.5943,24.5943,24.5766,24.5766,18700.0
2009-09-03 14:40:00,27.75,27.75,27.7,27.7,28400.0,24.5766,24.5766,24.5323,24.5323,28400.0
2009-09-03 14:45:00,27.71,27.72,27.7,27.72,27900.0,24.5412,24.5501,24.5323,24.5501,27900.0
2009-09-03 14:50:00,27.72,27.72,27.71,27.72,7400.0,24.5501,24.5501,24.5412,24.5501,7400.0
2009-09-03 14:55:00,27.71,27.74,27.71,27.74,27400.0,24.5412,24.5678,24.5412,24.5678,27400.0
2009-09-03 15:00:00,27.74,27.76,27.73,27.73,100600.0,24.5678,24.5855,24.5589,24.5589,100600.0
2009-09-03 15:05:00,27.74,27.74,27.73,27.73,8800.0,24.5678,24.5678,24.5589,24.5589,8800.0
2009-09-03 15:10:00,27.74,27.75,27.73,27.75,25200.0,24.5678,24.5766,24.5589,24.5766,25200.0
2009-09-03 15:15:00,27.75,27.75,27.74,27.74,31300.0,24.5766,24.5766,24.5678,24.5678,31300.0
2009-09-03 15:20:00,27.74,27.75,27.73,27.73,52900.0,24.5678,24.5766,24.5589,24.5589,52900.0
2009-09-03 15:25:00,27.74,27.74,27.69,27.7,29300.0,24.5678,24.5678,24.5235,24.5323,29300.0
2009-09-03 15:30:00,27.7,27.74,27.69,27.72,88200.0,24.5323,24.5678,24.5235,24.5501,88200.0
2009-09-03 15:35:00,27.72,27.74,27.71,27.74,35700.0,24.5501,24.5678,24.5412,24.5678,35700.0
2009-09-03 15:40:00,27.74,27.77,27.74,27.77,43900.0,24.5678,24.5943,24.5678,24.5943,43900.0
2009-09-03 15:45:00,27.77,27.82,27.77,27.81,66600.0,24.5943,24.6386,24.5943,24.6298,66600.0
2009-09-03 15:50:00,27.81,27.82,27.78,27.8,78500.0,24.6298,24.6386,24.6032,24.6209,78500.0
2009-09-03 15:55:00,27.8,27.81,27.78,27.79,154400.0,24.6209,24.6298,24.6032,24.612,154400.0
2009-09-04 09:30:00,27.78,27.89,27.64,27.71,23200.0,24.6032,24.7006,24.4792,24.5412,23200.0
2009-09-04 09:35:00,27.77,27.85,27.77,27.8,41300.0,24.5943,24.6652,24.5943,24.6209,41300.0
2009-09-04 09:40:00,27.81,27.92,27.8,27.87,48800.0,24.6298,24.7272,24.6209,24.6829,48800.0
2009-09-04 09:45:00,27.88,27.89,27.8,27.81,29400.0,24.6918,24.7006,24.6209,24.6298,29400.0
2009-09-04 09:50:00,27.81,27.81,27.77,27.8,25000.0,24.6298,24.6298,24.5943,24.6209,25000.0
2009-09-04 09:55:00,27.81,27.83,27.8,27.8,30300.0,24.6298,24.6475,24.6209,24.6209,30300.0
2009-09-04 10:00:00,27.8,27.84,27.78,27.83,25900.0,24.6209,24.6563,24.6032,24.6475,25900.0
2009-09-04 10:05:00,27.83,27.86,27.83,27.85,17000.0,24.6475,24.674,24.6475,24.6652,17000.0
2009-09-04 10:10:00,27.85,27.9,27.85,27.9,12700.0,24.6652,24.7095,24.6652,24.7095,12700.0
2009-09-04 10:15:00,27.9,27.95,27.9,27.91,32800.0,24.7095,24.7538,24.7095,24.7183,32800.0
2009-09-04 10:20:00,27.92,27.95,27.91,27.94,44100.0,24.7272,24.7538,24.7183,24.7449,44100.0
2009-09-04 10:25:00,27.94,27.96,27.94,27.94,27000.0,24.7449,24.7626,24.7449,24.7449,27000.0
2009-09-04 10:30:00,27.94,27.97,27.94,27.96,48800.0,24.7449,24.7715,24.7449,24.7626,48800.0
2009-09-04 10:35:00,27.95,27.99,27.91,27.91,67400.0,24.7538,24.7892,24.7183,24.7183,67400.0
2009-09-04 10:40:00,27.91,27.95,27.91,27.93,31400.0,24.7183,24.7538,24.7183,24.736,31400.0
2009-09-04 10:45:00,27.93,27.95,27.93,27.93,18200.0,24.736,24.7538,24.736,24.736,18200.0
2009-09-04 10:50:00,27.93,27.98,27.93,27.97,42300.0,24.736,24.7803,24.736,24.7715,42300.0
2009-09-04 10:55:00,27.98,27.99,27.95,27.97,32900.0,24.7803,24.7892,24.7538,24.7715,32900.0
2009-09-04 11:00:00,27.98,27.98,27.93,27.93,32300.0,24.7803,24.7803,24.736,24.736,32300.0
2009-09-04 11:05:00,27.93,27.94,27.91,27.91,18200.0,24.736,24.7449,24.7183,24.7183,18200.0
2009-09-04 11:10:00,27.91,27.92,27.9,27.9,20200.0,24.7183,24.7272,24.7095,24.7095,20200.0
2009-09-04 11:15:00,27.9,27.9,27.89,27.9,11200.0,24.7095,24.7095,24.7006,24.7095,11200.0
2009-09-04 11:20:00,27.9,27.93,27.87,27.92,59200.0,24.7095,24.736,24.6829,24.7272,59200.0
2009-09-04 11:25:00,27.92,27.93,27.9,27.91,39100.0,24.7272,24.736,24.7095,24.7183,39100.0
2009-09-04 11:30:00,27.91,27.94,27.87,27.93,37900.0,24.7183,24.7449,24.6829,24.736,37900.0
2009-09-04 11:35:00,27.92,27.97,27.92,27.93,21600.0,24.7272,24.7715,24.7272,24.736,21600.0
2009-09-04 11:40:00,27.93,27.98,27.92,27.95,27900.0,24.736,24.7803,24.7272,24.7538,27900.0
2009-09-04 11:45:00,27.95,27.95,27.92,27.92,19100.0,24.7538,24.7538,24.7272,24.7272,19100.0
2009-09-04 11:50:00,27.92,27.96,27.91,27.95,22500.0,24.7272,24.7626,24.7183,24.7538,22500.0
2009-09-04 11:55:00,27.96,28.03,27.95,28.03,29200.0,24.7626,24.8246,24.7538,24.8246,29200.0
2009-09-04 12:00:00,28.02,28.06,28.01,28.04,94800.0,24.8157,24.8512,24.8069,24.8335,94800.0
2009-09-04 12:05:00,28.05,28.19,28.04,28.16,110400.0,24.8423,24.9663,24.8335,24.9397,110400.0
2009-09-04 12:10:00,28.16,28.21,28.16,28.21,47900.0,24.9397,24.984,24.9397,24.984,47900.0
2009-09-04 12:15:00,28.21,28.24,28.18,28.18,45000.0,24.984,25.0106,24.9575,24.9575,45000.0
2009-09-04 12:20:00,28.19,28.23,28.17,28.2,42700.0,24.9663,25.0017,24.9486,24.9752,42700.0
2009-09-04 12:25:00,28.2,28.2,28.17,28.18,23400.0,24.9752,24.9752,24.9486,24.9575,23400.0
2009-09-04 12:30:00,28.19,28.2,28.17,28.19,29600.0,24.9663,24.9752,24.9486,24.9663,29600.0
2009-09-04 12:35:00,28.19,28.22,28.18,28.18,28900.0,24.9663,24.9929,24.9575,24.9575,28900.0
2009-09-04 12:40:00,28.18,28.19,28.17,28.18,18100.0,24.9575,24.9663,24.9486,24.9575,18100.0
2009-09-04 12:45:00,28.19,28.19,28.18,28.18,7700.0,24.9663,24.9663,24.9575,24.9575,7700.0
2009-09-04 12:50:00,28.19,28.19,28.16,28.16,14700.0,24.9663,24.9663,24.9397,24.9397,14700.0
2009-09-04 12:55:00,28.17,28.18,28.16,28.16,18100.0,24.9486,24.9575,24.9397,24.9397,18100.0
2009-09-04 13:00:00,28.16,28.17,28.15,28.15,10000.0,24.9397,24.9486,24.9309,24.9309,10000.0
2009-09-04 13:05:00,28.15,28.19,28.14,28.17,34000.0,24.9309,24.9663,24.922,24.9486,34000.0
2009-09-04 13:10:00,28.17,28.17,28.13,28.13,21700.0,24.9486,24.9486,24.9132,24.9132,21700.0
2009-09-04 13:15:00,28.14,28.2,28.13,28.18,28300.0,24.922,24.9752,24.9132,24.9575,28300.0
2009-09-04 13:20:00,28.18,28.24,28.18,28.2,50300.0,24.9575,25.0106,24.9575,24.9752,50300.0
2009-09-04 13:25:00,28.19,28.22,28.18,28.21,21800.0,24.9663,24.9929,24.9575,24.984,21800.0
2009-09-04 13:30:00,28.22,28.23,28.2,28.21,18600.0,24.9929,25.0017,24.9752,24.984,18600.0
2009-09-04 13:35:00,28.21,28.23,28.19,28.2,23000.0,24.984,25.0017,24.9663,24.9752,23000.0
2009-09-04 13:40:00,28.2,28.2,28.16,28.18,31600.0,24.9752,24.9752,24.9397,24.9575,31600.0
2009-09-04 13:45:00,28.17,28.2,28.15,28.2,18700.0,24.9486,24.9752,24.9309,24.9752,18700.0
2009-09-04 13:50:00,28.19,28.2,28.16,28.17,18100.0,24.9663,24.9752,24.9397,24.9486,18100.0
2009-09-04 13:55:00,28.17,28.17,28.14,28.14,8900.0,24.9486,24.9486,24.922,24.922,8900.0
2009-09-04 14:00:00,28.14,28.16,28.14,28.16,19700.0,24.922,24.9397,24.922,24.9397,19700.0
2009-09-04 14:05:00,28.15,28.16,28.12,28.13,34100.0,24.9309,24.9397,24.9043,24.9132,34100.0
2009-09-04 14:10:00,28.13,28.18,28.12,28.17,24600.0,24.9132,24.9575,24.9043,24.9486,24600.0
2009-09-04 14:15:00,28.16,28.17,28.14,28.15,13600.0,24.9397,24.9486,24.922,24.9309,13600.0
2009-09-04 14:20:00,28.16,28.17,28.15,28.15,7000.0,24.9397,24.9486,24.9309,24.9309,7000.0
2009-09-04 14:25:00,28.16,28.18,28.16,28.16,25900.0,24.9397,24.9575,24.9397,24.9397,25900.0
2009-09-04 14:30:00,28.16,28.16,28.13,28.13,20300.0,24.9397,24.9397,24.9132,24.9132,20300.0
2009-09-04 14:35:00,28.14,28.16,28.13,28.14,9300.0,24.922,24.9397,24.9132,24.922,9300.0
2009-09-04 14:40:00,28.15,28.16,28.14,28.15,11300.0,24.9309,24.9397,24.922,24.9309,11300.0
2009-09-04 14:45:00,28.16,28.17,28.15,28.16,40900.0,24.9397,24.9486,24.9309,24.9397,40900.0
2009-09-04 14:50:00,28.16,28.18,28.16,28.17,11200.0,24.9397,24.9575,24.9397,24.9486,11200.0
2009-09-04 14:55:00,28.18,28.2,28.17,28.19,40000.0,24.9575,24.9752,24.9486,24.9663,40000.0
2009-09-04 15:00:00,28.19,28.23,28.19,28.21,34000.0,24.9663,25.0017,24.9663,24.984,34000.0
2009-09-04 15:05:00,28.21,28.21,28.12,28.12,29100.0,24.984,24.984,24.9043,24.9043,29100.0
2009-09-04 15:10:00,28.12,28.13,28.11,28.13,7800.0,24.9043,24.9132,24.8955,24.9132,7800.0
2009-09-04 15:15:00,28.13,28.16,28.12,28.16,28900.0,24.9132,24.9397,24.9043,24.9397,28900.0
2009-09-04 15:20:00,28.15,28.16,28.14,28.15,29700.0,24.9309,24.9397,24.922,24.9309,29700.0
2009-09-04 15:25:00,28.16,28.18,28.16,28.18,20300.0,24.9397,24.9575,24.9397,24.9575,20300.0
2009-09-04 15:30:00,28.19,28.19,28.16,28.16,45400.0,24.9663,24.9663,24.9397,24.9397,45400.0
2009-09-04 15:35:00,28.17,28.18,28.16,28.18,44400.0,24.9486,24.9575,24.9397,24.9575,44400.0
2009-09-04 15:40:00,28.18,28.2,28.13,28.15,108900.0,24.9575,24.9752,24.9132,24.9309,108900.0
2009-09-04 15:45:00,28.16,28.2,28.14,28.19,40100.0,24.9397,24.9752,24.922,24.9663,40100.0
2009-09-04 15:50:00,28.2,28.22,28.16,28.17,64100.0,24.9752,24.9929,24.9397,24.9486,64100.0
2009-09-04 15:55:00,28.16,28.21,28.16,28.21,181800.0,24.9397,24.984,24.9397,24.984,181800.0
2009-09-08 09:30:00,28.12,28.29,28.12,28.23,78000.0,24.9043,25.0549,24.9043,25.0017,78000.0
2009-09-08 09:35:00,28.23,28.24,28.14,28.2,69500.0,25.0017,25.0106,24.922,24.9752,69500.0
2009-09-08 09:40:00,28.2,28.2,28.06,28.15,58100.0,24.9752,24.9752,24.8512,24.9309,58100.0
2009-09-08 09:45:00,28.14,28.17,28.1,28.14,34900.0,24.922,24.9486,24.8866,24.922,34900.0
2009-09-08 09:50:00,28.14,28.24,28.13,28.24,26600.0,24.922,25.0106,24.9132,25.0106,26600.0
2009-09-08 09:55:00,28.24,28.3,28.23,28.24,54300.0,25.0106,25.0637,25.0017,25.0106,54300.0
2009-09-08 10:00:00,28.23,28.25,28.17,28.2,48600.0,25.0017,25.0194,24.9486,24.9752,48600.0
2009-09-08 10:05:00,28.2,28.2,28.15,28.17,46300.0,24.9752,24.9752,24.9309,24.9486,46300.0
2009-09-08 10:10:00,28.17,28.24,28.17,28.23,56500.0,24.9486,25.0106,24.9486,25.0017,56500.0
2009-09-08 10:15:00,28.23,28.24,28.12,28.13,47600.0,25.0017,25.0106,24.9043,24.9132,47600.0
2009-09-08 10:20:00,28.12,28.15,28.09,28.12,49100.0,24.9043,24.9309,24.8777,24.9043,49100.0
2009-09-08 10:25:00,28.12,28.15,28.1,28.11,45700.0,24.9043,24.9309,24.8866,24.8955,45700.0
2009-09-08 10:30:00,28.11,28.16,28.1,28.14,27300.0,24.8955,24.9397,24.8866,24.922,27300.0
2009-09-08 10:35:00,28.14,28.16,28.12,28.15,41800.0,24.922,24.9397,24.9043,24.9309,41800.0
2009-09-08 10:40:00,28.15,28.16,28.08,28.09,32900.0,24.9309,24.9397,24.8689,24.8777,32900.0
2009-09-08 10:45:00,28.09,28.09,28.04,28.05,68300.0,24.8777,24.8777,24.8335,24.8423,68300.0
2009-09-08 10:50:00,28.04,28.06,28.04,28.04,43300.0,24.8335,24.8512,24.8335,24.8335,43300.0
2009-09-08 10:55:00,28.04,28.04,27.99,28.01,54300.0,24.8335,24.8335,24.7892,24.8069,54300.0
2009-09-08 11:00:00,28.01,28.02,28.0,28.02,16700.0,24.8069,24.8157,24.798,24.8157,16700.0
2009-09-08 11:05:00,28.02,28.03,28.01,28.03,12500.0,24.8157,24.8246,24.8069,24.8246,12500.0
2009-09-08 11:10:00,28.02,28.08,28.02,28.08,17600.0,24.8157,24.8689,24.8157,24.8689,17600.0
2009-09-08 11:15:00,28.08,28.09,28.07,28.09,14300.0,24.8689,24.8777,24.86,24.8777,14300.0
2009-09-08 11:20:00,28.09,28.14,28.08,28.12,17500.0,24.8777,24.922,24.8689,24.9043,17500.0
2009-09-08 11:25:00,28.12,28.16,28.11,28.12,37100.0,24.9043,24.9397,24.8955,24.9043,37100.0
2009-09-08 11:30:00,28.12,28.13,28.11,28.13,12200.0,24.9043,24.9132,24.8955,24.9132,12200.0
2009-09-08 11:35:00,28.12,28.16,28.12,28.16,21600.0,24.9043,24.9397,24.9043,24.9397,21600.0
2009-09-08 11:40:00,28.16,28.17,28.08,28.09,27900.0,24.9397,24.9486,24.8689,24.8777,27900.0
2009-09-08 11:45:00,28.09,28.1,28.06,28.09,14000.0,24.8777,24.8866,24.8512,24.8777,14000.0
2009-09-08 11:50:00,28.1,28.12,28.06,28.11,28800.0,24.8866,24.9043,24.8512,24.8955,28800.0
2009-09-08 11:55:00,28.12,28.14,28.09,28.12,21800.0,24.9043,24.922,24.8777,24.9043,21800.0
2009-09-08 12:00:00,28.12,28.14,28.08,28.08,27400.0,24.9043,24.922,24.8689,24.8689,27400.0
2009-09-08 12:05:00,28.08,28.1,28.08,28.09,13900.0,24.8689,24.8866,24.8689,24.8777,13900.0
2009-09-08 12:10:00,28.09,28.11,28.09,28.1,8100.0,24.8777,24.8955,24.8777,24.8866,8100.0
2009-09-08 12:15:00,28.1,28.15,28.1,28.15,17000.0,24.8866,24.9309,24.8866,24.9309,17000.0
2009-09-08 12:20:00,28.14,28.14,28.12,28.13,17900.0,24.922,24.922,24.9043,24.9132,17900.0
2009-09-08 12:25:00,28.13,28.15,28.13,28.14,6900.0,24.9132,24.9309,24.9132,24.922,6900.0
2009-09-08 12:30:00,28.15,28.16,28.12,28.12,17400.0,24.9309,24.9397,24.9043,24.9043,17400.0
2009-09-08 12:35:00,28.12,28.12,28.1,28.11,4500.0,24.9043,24.9043,24.8866,24.8955,4500.0
2009-09-08 12:40:00,28.1,28.14,28.1,28.14,15300.0,24.8866,24.922,24.8866,24.922,15300.0
2009-09-08 12:45:00,28.14,28.14,28.12,28.13,14300.0,24.922,24.922,24.9043,24.9132,14300.0
2009-09-08 12:50:00,28.13,28.13,28.12,28.13,1800.0,24.9132,24.9132,24.9043,24.9132,1800.0
2009-09-08 12:55:00,28.12,28.13,28.11,28.12,11800.0,24.9043,24.9132,24.8955,24.9043,11800.0
2009-09-08 13:00:00,28.12,28.12,28.11,28.12,5600.0,24.9043,24.9043,24.8955,24.9043,5600.0
2009-09-08 13:05:00,28.12,28.13,28.11,28.11,14000.0,24.9043,24.9132,24.8955,24.8955,14000.0
2009-09-08 13:10:00,28.11,28.11,28.05,28.06,10900.0,24.8955,24.8955,24.8423,24.8512,10900.0
2009-09-08 13:15:00,28.06,28.1,28.05,28.1,16700.0,24.8512,24.8866,24.8423,24.8866,16700.0
2009-09-08 13:20:00,28.1,28.11,28.09,28.11,10600.0,24.8866,24.8955,24.8777,24.8955,10600.0
2009-09-08 13:25:00,28.12,28.12,28.08,28.09,19400.0,24.9043,24.9043,24.8689,24.8777,19400.0
2009-09-08 13:30:00,28.09,28.1,28.06,28.07,17100.0,24.8777,24.8866,24.8512,24.86,17100.0
2009-09-08 13:35:00,28.07,28.07,28.06,28.07,3100.0,24.86,24.86,24.8512,24.86,3100.0
2009-09-08 13:40:00,28.07,28.12,28.07,28.09,28600.0,24.86,24.9043,24.86,24.8777,28600.0
2009-09-08 13:45:00,28.09,28.09,28.03,28.03,14100.0,24.8777,24.8777,24.8246,24.8246,14100.0
2009-09-08 13:50:00,28.04,28.04,28.01,28.04,10800.0,24.8335,24.8335,24.8069,24.8335,10800.0
2009-09-08 13:55:00,28.04,28.09,28.03,28.08,22800.0,24.8335,24.8777,24.8246,24.8689,22800.0
2009-09-08 14:00:00,28.08,28.09,28.02,28.02,27400.0,24.8689,24.8777,24.8157,24.8157,27400.0
2009-09-08 14:05:00,28.02,28.07,28.01,28.06,16000.0,24.8157,24.86,24.8069,24.8512,16000.0
2009-09-08 14:10:00,28.06,28.07,28.05,28.07,10600.0,24.8512,24.86,24.8423,24.86,10600.0
2009-09-08 14:15:00,28.08,28.1,28.07,28.08,24000.0,24.8689,24.8866,24.86,24.8689,24000.0
2009-09-08 14:20:00,28.09,28.12,28.08,28.08,24100.0,24.8777,24.9043,24.8689,24.8689,24100.0
2009-09-08 14:25:00,28.08,28.1,28.07,28.09,12700.0,24.8689,24.8866,24.86,24.8777,12700.0
2009-09-08 14:30:00,28.1,28.12,28.08,28.08,10600.0,24.8866,24.9043,24.8689,24.8689,10600.0
2009-09-08 14:35:00,28.09,28.11,28.08,28.11,14900.0,24.8777,24.8955,24.8689,24.8955,14900.0
2009-09-08 14:40:00,28.11,28.13,28.09,28.11,27200.0,24.8955,24.9132,24.8777,24.8955,27200.0
2009-09-08 14:45:00,28.11,28.12,28.08,28.12,22600.0,24.8955,24.9043,24.8689,24.9043,22600.0
2009-09-08 14:50:00,28.12,28.12,28.11,28.12,5600.0,24.9043,24.9043,24.8955,24.9043,5600.0
2009-09-08 14:55:00,28.12,28.14,28.11,28.13,32000.0,24.9043,24.922,24.8955,24.9132,32000.0
2009-09-08 15:00:00,28.13,28.13,28.09,28.11,21900.0,24.9132,24.9132,24.8777,24.8955,21900.0
2009-09-08 15:05:00,28.11,28.11,28.08,28.09,28400.0,24.8955,24.8955,24.8689,24.8777,28400.0
2009-09-08 15:10:00,28.09,28.12,28.08,28.11,18700.0,24.8777,24.9043,24.8689,24.8955,18700.0
2009-09-08 15:15:00,28.11,28.14,28.11,28.14,10000.0,24.8955,24.922,24.8955,24.922,10000.0
2009-09-08 15:20:00,28.13,28.17,28.12,28.16,22900.0,24.9132,24.9486,24.9043,24.9397,22900.0
2009-09-08 15:25:00,28.17,28.17,28.09,28.11,88600.0,24.9486,24.9486,24.8777,24.8955,88600.0
2009-09-08 15:30:00,28.1,28.11,28.1,28.1,33100.0,24.8866,24.8955,24.8866,24.8866,33100.0
2009-09-08 15:35:00,28.11,28.13,28.1,28.13,56800.0,24.8955,24.9132,24.8866,24.9132,56800.0
2009-09-08 15:40:00,28.13,28.14,28.1,28.1,51000.0,24.9132,24.922,24.8866,24.8866,51000.0
2009-09-08 15:45:00,28.11,28.13,28.1,28.13,36100.0,24.8955,24.9132,24.8866,24.9132,36100.0
2009-09-08 15:50:00,28.13,28.16,28.13,28.15,39200.0,24.9132,24.9397,24.9132,24.9309,39200.0
2009-09-08 15:55:00,28.15,28.18,28.15,28.17,111600.0,24.9309,24.9575,24.9309,24.9486,111600.0
2009-09-09 09:30:00,28.01,28.39,27.91,27.96,57400.0,24.8069,25.1434,24.7183,24.7626,57400.0
2009-09-09 09:35:00,27.97,28.04,27.95,27.99,16600.0,24.7715,24.8335,24.7538,24.7892,16600.0
2009-09-09 09:40:00,27.99,28.0,27.94,27.97,20300.0,24.7892,24.798,24.7449,24.7715,20300.0
2009-09-09 09:45:00,27.98,28.06,27.96,27.97,55600.0,24.7803,24.8512,24.7626,24.7715,55600.0
2009-09-09 09:50:00,27.96,28.04,27.96,27.99,57000.0,24.7626,24.8335,24.7626,24.7892,57000.0
2009-09-09 09:55:00,28.0,28.03,27.95,27.95,30300.0,24.798,24.8246,24.7538,24.7538,30300.0
2009-09-09 10:00:00,27.95,28.03,27.95,28.02,42800.0,24.7538,24.8246,24.7538,24.8157,42800.0
2009-09-09 10:05:00,28.03,28.06,28.0,28.0,38500.0,24.8246,24.8512,24.798,24.798,38500.0
2009-09-09 10:10:00,28.0,28.02,27.96,28.0,33000.0,24.798,24.8157,24.7626,24.798,33000.0
2009-09-09 10:15:00,28.0,28.07,28.0,28.05,34600.0,24.798,24.86,24.798,24.8423,34600.0
2009-09-09 10:20:00,28.04,28.06,27.98,27.99,32300.0,24.8335,24.8512,24.7803,24.7892,32300.0
2009-09-09 10:25:00,28.01,28.01,27.93,27.98,31600.0,24.8069,24.8069,24.736,24.7803,31600.0
2009-09-09 10:30:00,27.98,28.0,27.97,28.0,30000.0,24.7803,24.798,24.7715,24.798,30000.0
2009-09-09 10:35:00,28.0,28.02,27.98,28.0,26000.0,24.798,24.8157,24.7803,24.798,26000.0
2009-09-09 10:40:00,28.0,28.03,27.99,28.02,29300.0,24.798,24.8246,24.7892,24.8157,29300.0
2009-09-09 10:45:00,28.01,28.02,27.96,27.96,26700.0,24.8069,24.8157,24.7626,24.7626,26700.0
2009-09-09 10:50:00,27.96,28.04,27.95,28.0,22000.0,24.7626,24.8335,24.7538,24.798,22000.0
2009-09-09 10:55:00,28.0,28.01,27.98,27.98,19400.0,24.798,24.8069,24.7803,24.7803,19400.0
2009-09-09 11:00:00,27.99,28.04,27.99,28.03,14400.0,24.7892,24.8335,24.7892,24.8246,14400.0
2009-09-09 11:05:00,28.04,28.06,28.0,28.03,25200.0,24.8335,24.8512,24.798,24.8246,25200.0
2009-09-09 11:10:00,28.03,28.03,27.99,27.99,14800.0,24.8246,24.8246,24.7892,24.7892,14800.0
2009-09-09 11:15:00,27.99,28.0,27.99,28.0,10100.0,24.7892,24.798,24.7892,24.798,10100.0
2009-09-09 11:20:00,27.99,28.04,27.99,28.04,17600.0,24.7892,24.8335,24.7892,24.8335,17600.0
2009-09-09 11:25:00,28.04,28.06,28.04,28.05,13800.0,24.8335,24.8512,24.8335,24.8423,13800.0
2009-09-09 11:30:00,28.06,28.13,28.05,28.13,21000.0,24.8512,24.9132,24.8423,24.9132,21000.0
2009-09-09 11:35:00,28.12,28.17,28.08,28.13,81500.0,24.9043,24.9486,24.8689,24.9132,81500.0
2009-09-09 11:40:00,28.13,28.15,28.1,28.15,66800.0,24.9132,24.9309,24.8866,24.9309,66800.0
2009-09-09 11:45:00,28.15,28.15,28.08,28.09,62800.0,24.9309,24.9309,24.8689,24.8777,62800.0
2009-09-09 11:50:00,28.09,28.12,28.09,28.11,40900.0,24.8777,24.9043,24.8777,24.8955,40900.0
2009-09-09 11:55:00,28.11,28.13,28.07,28.13,70900.0,24.8955,24.9132,24.86,24.9132,70900.0
2009-09-09 12:00:00,28.14,28.14,28.07,28.11,64100.0,24.922,24.922,24.86,24.8955,64100.0
2009-09-09 12:05:00,28.11,28.13,28.1,28.11,39200.0,24.8955,24.9132,24.8866,24.8955,39200.0
2009-09-09 12:10:00,28.11,28.15,28.1,28.12,26700.0,24.8955,24.9309,24.8866,24.9043,26700.0
2009-09-09 12:15:00,28.12,28.14,28.11,28.13,26200.0,24.9043,24.922,24.8955,24.9132,26200.0
2009-09-09 12:20:00,28.12,28.13,28.11,28.13,32500.0,24.9043,24.9132,24.8955,24.9132,32500.0
2009-09-09 12:25:00,28.12,28.16,28.1,28.14,28400.0,24.9043,24.9397,24.8866,24.922,28400.0
2009-09-09 12:30:00,28.14,28.14,28.08,28.09,29400.0,24.922,24.922,24.8689,24.8777,29400.0
2009-09-09 12:35:00,28.08,28.09,28.06,28.09,20100.0,24.8689,24.8777,24.8512,24.8777,20100.0
2009-09-09 12:40:00,28.09,28.13,28.08,28.13,18500.0,24.8777,24.9132,24.8689,24.9132,18500.0
2009-09-09 12:45:00,28.13,28.15,28.1,28.1,17400.0,24.9132,24.9309,24.8866,24.8866,17400.0
2009-09-09 12:50:00,28.11,28.11,28.08,28.08,10900.0,24.8955,24.8955,24.8689,24.8689,10900.0
2009-09-09 12:55:00,28.09,28.11,28.08,28.1,37500.0,24.8777,24.8955,24.8689,24.8866,37500.0
2009-09-09 13:00:00,28.1,28.1,28.05,28.06,35300.0,24.8866,24.8866,24.8423,24.8512,35300.0
2009-09-09 13:05:00,28.05,28.13,28.05,28.1,46100.0,24.8423,24.9132,24.8423,24.8866,46100.0
2009-09-09 13:10:00,28.1,28.14,28.1,28.13,13200.0,24.8866,24.922,24.8866,24.9132,13200.0
2009-09-09 13:15:00,28.14,28.17,28.14,28.16,41700.0,24.922,24.9486,24.922,24.9397,41700.0
2009-09-09 13:20:00,28.15,28.19,28.15,28.18,40700.0,24.9309,24.9663,24.9309,24.9575,40700.0
2009-09-09 13:25:00,28.18,28.18,28.11,28.11,45700.0,24.9575,24.9575,24.8955,24.8955,45700.0
2009-09-09 13:30:00,28.11,28.16,28.11,28.15,26400.0,24.8955,24.9397,24.8955,24.9309,26400.0
2009-09-09 13:35:00,28.14,28.18,28.14,28.18,17500.0,24.922,24.9575,24.922,24.9575,17500.0
2009-09-09 13:40:00,28.17,28.18,28.17,28.18,11400.0,24.9486,24.9575,24.9486,24.9575,11400.0
2009-09-09 13:45:00,28.17,28.2,28.17,28.19,35900.0,24.9486,24.9752,24.9486,24.9663,35900.0
2009-09-09 13:50:00,28.18,28.18,28.17,28.18,36900.0,24.9575,24.9575,24.9486,24.9575,36900.0
2009-09-09 13:55:00,28.17,28.18,28.17,28.17,27500.0,24.9486,24.9575,24.9486,24.9486,27500.0
2009-09-09 14:00:00,28.18,28.2,28.17,28.17,39100.0,24.9575,24.9752,24.9486,24.9486,39100.0
2009-09-09 14:05:00,28.16,28.19,28.13,28.13,53200.0,24.9397,24.9663,24.9132,24.9132,53200.0
2009-09-09 14:10:00,28.12,28.14,28.08,28.08,41100.0,24.9043,24.922,24.8689,24.8689,41100.0
2009-09-09 14:15:00,28.08,28.11,28.06,28.08,49000.0,24.8689,24.8955,24.8512,24.8689,49000.0
2009-09-09 14:20:00,28.07,28.12,28.03,28.11,54400.0,24.86,24.9043,24.8246,24.8955,54400.0
2009-09-09 14:25:00,28.1,28.13,28.08,28.08,37700.0,24.8866,24.9132,24.8689,24.8689,37700.0
2009-09-09 14:30:00,28.08,28.14,28.08,28.12,55100.0,24.8689,24.922,24.8689,24.9043,55100.0
2009-09-09 14:35:00,28.13,28.14,28.12,28.13,37800.0,24.9132,24.922,24.9043,24.9132,37800.0
2009-09-09 14:40:00,28.13,28.13,28.08,28.09,70900.0,24.9132,24.9132,24.8689,24.8777,70900.0
2009-09-09 14:45:00,28.1,28.13,28.09,28.09,45600.0,24.8866,24.9132,24.8777,24.8777,45600.0
2009-09-09 14:50:00,28.09,28.11,28.05,28.09,65200.0,24.8777,24.8955,24.8423,24.8777,65200.0
2009-09-09 14:55:00,28.09,28.16,28.09,28.14,80700.0,24.8777,24.9397,24.8777,24.922,80700.0
2009-09-09 15:00:00,28.13,28.15,28.11,28.12,33500.0,24.9132,24.9309,24.8955,24.9043,33500.0
2009-09-09 15:05:00,28.12,28.17,28.11,28.17,22300.0,24.9043,24.9486,24.8955,24.9486,22300.0
2009-09-09 15:10:00,28.17,28.2,28.16,28.19,34500.0,24.9486,24.9752,24.9397,24.9663,34500.0
2009-09-09 15:15:00,28.18,28.2,28.17,28.17,15100.0,24.9575,24.9752,24.9486,24.9486,15100.0
2009-09-09 15:20:00,28.18,28.2,28.17,28.2,18600.0,24.9575,24.9752,24.9486,24.9752,18600.0
2009-09-09 15:25:00,28.2,28.21,28.17,28.17,35400.0,24.9752,24.984,24.9486,24.9486,35400.0
2009-09-09 15:30:00,28.18,28.2,28.15,28.17,35800.0,24.9575,24.9752,24.9309,24.9486,35800.0
2009-09-09 15:35:00,28.16,28.19,28.16,28.19,26100.0,24.9397,24.9663,24.9397,24.9663,26100.0
2009-09-09 15:40:00,28.19,28.2,28.16,28.17,67900.0,24.9663,24.9752,24.9397,24.9486,67900.0
2009-09-09 15:45:00,28.17,28.23,28.16,28.22,51100.0,24.9486,25.0017,24.9397,24.9929,51100.0
2009-09-09 15:50:00,28.22,28.25,28.21,28.21,73000.0,24.9929,25.0194,24.984,24.984,73000.0
2009-09-09 15:55:00,28.22,28.24,28.17,28.24,122300.0,24.9929,25.0106,24.9486,25.0106,122300.0
2009-09-10 09:30:00,28.18,28.19,27.96,28.1,28000.0,24.9575,24.9663,24.7626,24.8866,28000.0
2009-09-10 09:35:00,28.1,28.15,27.98,27.98,43600.0,24.8866,24.9309,24.7803,24.7803,43600.0
2009-09-10 09:40:00,27.98,28.02,27.92,27.97,47800.0,24.7803,24.8157,24.7272,24.7715,47800.0
2009-09-10 09:45:00,27.97,28.01,27.95,28.0,51200.0,24.7715,24.8069,24.7538,24.798,51200.0
2009-09-10 09:50:00,28.01,28.03,27.93,28.01,46800.0,24.8069,24.8246,24.736,24.8069,46800.0
2009-09-10 09:55:00,28.01,28.03,27.95,27.98,47800.0,24.8069,24.8246,24.7538,24.7803,47800.0
2009-09-10 10:00:00,27.98,28.06,27.98,28.02,25500.0,24.7803,24.8512,24.7803,24.8157,25500.0
2009-09-10 10:05:00,28.02,28.08,27.98,28.08,56600.0,24.8157,24.8689,24.7803,24.8689,56600.0
2009-09-10 10:10:00,28.08,28.1,28.04,28.07,37900.0,24.8689,24.8866,24.8335,24.86,37900.0
2009-09-10 10:15:00,28.07,28.07,27.97,28.01,39400.0,24.86,24.86,24.7715,24.8069,39400.0
2009-09-10 10:20:00,28.02,28.03,27.93,27.97,76200.0,24.8157,24.8246,24.736,24.7715,76200.0
2009-09-10 10:25:00,27.96,28.01,27.96,27.99,30000.0,24.7626,24.8069,24.7626,24.7892,30000.0
2009-09-10 10:30:00,28.0,28.01,27.98,27.98,21600.0,24.798,24.8069,24.7803,24.7803,21600.0
2009-09-10 10:35:00,27.99,28.03,27.98,28.02,12300.0,24.7892,24.8246,24.7803,24.8157,12300.0
2009-09-10 10:40:00,28.03,28.03,27.99,27.99,28300.0,24.8246,24.8246,24.7892,24.7892,28300.0
2009-09-10 10:45:00,28.0,28.0,27.98,27.99,36500.0,24.798,24.798,24.7803,24.7892,36500.0
2009-09-10 10:50:00,27.98,28.03,27.98,27.99,23300.0,24.7803,24.8246,24.7803,24.7892,23300.0
2009-09-10 10:55:00,27.99,28.01,27.99,28.0,27400.0,24.7892,24.8069,24.7892,24.798,27400.0
2009-09-10 11:00:00,28.0,28.02,27.99,28.02,22300.0,24.798,24.8157,24.7892,24.8157,22300.0
2009-09-10 11:05:00,28.02,28.05,28.01,28.02,21000.0,24.8157,24.8423,24.8069,24.8157,21000.0
2009-09-10 11:10:00,28.01,28.03,27.98,27.99,32300.0,24.8069,24.8246,24.7803,24.7892,32300.0
2009-09-10 11:15:00,27.99,28.03,27.99,28.0,30200.0,24.7892,24.8246,24.7892,24.798,30200.0
2009-09-10 11:20:00,28.01,28.03,28.0,28.0,35700.0,24.8069,24.8246,24.798,24.798,35700.0
2009-09-10 11:25:00,28.0,28.03,28.0,28.03,17800.0,24.798,24.8246,24.798,24.8246,17800.0
2009-09-10 11:30:00,28.03,28.1,28.03,28.08,77400.0,24.8246,24.8866,24.8246,24.8689,77400.0
2009-09-10 11:35:00,28.09,28.11,28.05,28.07,22000.0,24.8777,24.8955,24.8423,24.86,22000.0
2009-09-10 11:40:00,28.08,28.1,28.07,28.08,62800.0,24.8689,24.8866,24.86,24.8689,62800.0
2009-09-10 11:45:00,28.08,28.16,28.08,28.16,24500.0,24.8689,24.9397,24.8689,24.9397,24500.0
2009-09-10 11:50:00,28.16,28.17,28.09,28.09,26500.0,24.9397,24.9486,24.8777,24.8777,26500.0
2009-09-10 11:55:00,28.08,28.09,28.08,28.09,7100.0,24.8689,24.8777,24.8689,24.8777,7100.0
2009-09-10 12:00:00,28.09,28.11,28.08,28.09,20300.0,24.8777,24.8955,24.8689,24.8777,20300.0
2009-09-10 12:05:00,28.09,28.1,28.08,28.1,20300.0,24.8777,24.8866,24.8689,24.8866,20300.0
2009-09-10 12:10:00,28.1,28.12,28.09,28.1,43000.0,24.8866,24.9043,24.8777,24.8866,43000.0
2009-09-10 12:15:00,28.1,28.1,28.09,28.1,5100.0,24.8866,24.8866,24.8777,24.8866,5100.0
2009-09-10 12:20:00,28.11,28.11,28.06,28.06,24100.0,24.8955,24.8955,24.8512,24.8512,24100.0
2009-09-10 12:25:00,28.06,28.06,28.05,28.05,21100.0,24.8512,24.8512,24.8423,24.8423,21100.0
2009-09-10 12:30:00,28.06,28.08,28.06,28.06,59300.0,24.8512,24.8689,24.8512,24.8512,59300.0
2009-09-10 12:35:00,28.06,28.06,28.03,28.04,19900.0,24.8512,24.8512,24.8246,24.8335,19900.0
2009-09-10 12:40:00,28.05,28.09,28.04,28.06,17300.0,24.8423,24.8777,24.8335,24.8512,17300.0
2009-09-10 12:45:00,28.06,28.07,28.05,28.06,25300.0,24.8512,24.86,24.8423,24.8512,25300.0
2009-09-10 12:50:00,28.06,28.07,28.05,28.06,26100.0,24.8512,24.86,24.8423,24.8512,26100.0
2009-09-10 12:55:00,28.05,28.07,28.04,28.05,43700.0,24.8423,24.86,24.8335,24.8423,43700.0
2009-09-10 13:00:00,28.05,28.06,28.03,28.05,40100.0,24.8423,24.8512,24.8246,24.8423,40100.0
2009-09-10 13:05:00,28.05,28.11,28.05,28.08,104400.0,24.8423,24.8955,24.8423,24.8689,104400.0
2009-09-10 13:10:00,28.08,28.09,28.06,28.08,10600.0,24.8689,24.8777,24.8512,24.8689,10600.0
2009-09-10 13:15:00,28.09,28.16,28.08,28.13,110800.0,24.8777,24.9397,24.8689,24.9132,110800.0
2009-09-10 13:20:00,28.13,28.15,28.12,28.14,10100.0,24.9132,24.9309,24.9043,24.922,10100.0
2009-09-10 13:25:00,28.13,28.15,28.13,28.14,17200.0,24.9132,24.9309,24.9132,24.922,17200.0
2009-09-10 13:30:00,28.13,28.15,28.1,28.1,38900.0,24.9132,24.9309,24.8866,24.8866,38900.0
2009-09-10 13:35:00,28.11,28.11,28.09,28.11,11100.0,24.8955,24.8955,24.8777,24.8955,11100.0
2009-09-10 13:40:00,28.11,28.17,28.1,28.13,150900.0,24.8955,24.9486,24.8866,24.9132,150900.0
2009-09-10 13:45:00,28.12,28.16,28.11,28.14,53400.0,24.9043,24.9397,24.8955,24.922,53400.0
2009-09-10 13:50:00,28.14,28.19,28.14,28.18,21100.0,24.922,24.9663,24.922,24.9575,21100.0
2009-09-10 13:55:00,28.18,28.21,28.17,28.21,19400.0,24.9575,24.984,24.9486,24.984,19400.0
2009-09-10 14:00:00,28.2,28.23,28.17,28.17,40400.0,24.9752,25.0017,24.9486,24.9486,40400.0
2009-09-10 14:05:00,28.17,28.17,28.14,28.17,46100.0,24.9486,24.9486,24.922,24.9486,46100.0
2009-09-10 14:10:00,28.18,28.19,28.15,28.17,39600.0,24.9575,24.9663,24.9309,24.9486,39600.0
2009-09-10 14:15:00,28.17,28.18,28.17,28.18,3800.0,24.9486,24.9575,24.9486,24.9575,3800.0
2009-09-10 14:20:00,28.17,28.18,28.14,28.15,10400.0,24.9486,24.9575,24.922,24.9309,10400.0
2009-09-10 14:25:00,28.15,28.18,28.13,28.17,19600.0,24.9309,24.9575,24.9132,24.9486,19600.0
2009-09-10 14:30:00,28.17,28.18,28.13,28.13,23000.0,24.9486,24.9575,24.9132,24.9132,23000.0
2009-09-10 14:35:00,28.13,28.16,28.13,28.14,31000.0,24.9132,24.9397,24.9132,24.922,31000.0
2009-09-10 14:40:00,28.14,28.16,28.13,28.14,28400.0,24.922,24.9397,24.9132,24.922,28400.0
2009-09-10 14:45:00,28.14,28.14,28.12,28.14,18900.0,24.922,24.922,24.9043,24.922,18900.0
2009-09-10 14:50:00,28.14,28.14,28.09,28.09,19600.0,24.922,24.922,24.8777,24.8777,19600.0
2009-09-10 14:55:00,28.1,28.12,28.09,28.1,47200.0,24.8866,24.9043,24.8777,24.8866,47200.0
2009-09-10 15:00:00,28.09,28.11,28.05,28.05,81800.0,24.8777,24.8955,24.8423,24.8423,81800.0
2009-09-10 15:05:00,28.05,28.1,28.03,28.08,66300.0,24.8423,24.8866,24.8246,24.8689,66300.0
2009-09-10 15:10:00,28.08,28.11,28.06,28.08,97400.0,24.8689,24.8955,24.8512,24.8689,97400.0
2009-09-10 15:15:00,28.08,28.1,28.03,28.03,169800.0,24.8689,24.8866,24.8246,24.8246,169800.0
2009-09-10 15:20:00,28.03,28.07,28.03,28.07,86800.0,24.8246,24.86,24.8246,24.86,86800.0
2009-09-10 15:25:00,28.07,28.09,28.06,28.09,27000.0,24.86,24.8777,24.8512,24.8777,27000.0
2009-09-10 15:30:00,28.09,28.12,28.08,28.12,33400.0,24.8777,24.9043,24.8689,24.9043,33400.0
2009-09-10 15:35:00,28.13,28.13,28.06,28.08,64900.0,24.9132,24.9132,24.8512,24.8689,64900.0
2009-09-10 15:40:00,28.08,28.12,28.08,28.09,60500.0,24.8689,24.9043,24.8689,24.8777,60500.0
2009-09-10 15:45:00,28.1,28.13,28.09,28.11,60600.0,24.8866,24.9132,24.8777,24.8955,60600.0
2009-09-10 15:50:00,28.12,28.17,28.12,28.15,211400.0,24.9043,24.9486,24.9043,24.9309,211400.0
2009-09-10 15:55:00,28.14,28.16,28.12,28.14,199500.0,24.922,24.9397,24.9043,24.922,199500.0
2009-09-11 09:30:00,28.11,28.13,27.88,27.9,95000.0,24.8955,24.9132,24.6918,24.7095,95000.0
2009-09-11 09:35:00,27.9,28.07,27.88,28.0,89800.0,24.7095,24.86,24.6918,24.798,89800.0
2009-09-11 09:40:00,27.98,28.0,27.92,27.97,82800.0,24.7803,24.798,24.7272,24.7715,82800.0
2009-09-11 09:45:00,27.98,28.0,27.97,27.97,42500.0,24.7803,24.798,24.7715,24.7715,42500.0
2009-09-11 09:50:00,27.97,27.97,27.9,27.96,89900.0,24.7715,24.7715,24.7095,24.7626,89900.0
2009-09-11 09:55:00,27.97,27.98,27.88,27.98,127000.0,24.7715,24.7803,24.6918,24.7803,127000.0
2009-09-11 10:00:00,27.98,28.0,27.9,27.92,100200.0,24.7803,24.798,24.7095,24.7272,100200.0
2009-09-11 10:05:00,27.91,27.96,27.88,27.9,69600.0,24.7183,24.7626,24.6918,24.7095,69600.0
2009-09-11 10:10:00,27.9,27.95,27.87,27.91,59600.0,24.7095,24.7538,24.6829,24.7183,59600.0
2009-09-11 10:15:00,27.92,27.95,27.91,27.92,47300.0,24.7272,24.7538,24.7183,24.7272,47300.0
2009-09-11 10:20:00,27.92,27.94,27.87,27.89,27500.0,24.7272,24.7449,24.6829,24.7006,27500.0
2009-09-11 10:25:00,27.89,27.91,27.84,27.9,25100.0,24.7006,24.7183,24.6563,24.7095,25100.0
2009-09-11 10:30:00,27.91,27.93,27.89,27.9,79400.0,24.7183,24.736,24.7006,24.7095,79400.0
2009-09-11 10:35:00,27.9,27.92,27.88,27.91,30900.0,24.7095,24.7272,24.6918,24.7183,30900.0
2009-09-11 10:40:00,27.91,27.91,27.86,27.87,40100.0,24.7183,24.7183,24.674,24.6829,40100.0
2009-09-11 10:45:00,27.88,27.9,27.85,27.87,33900.0,24.6918,24.7095,24.6652,24.6829,33900.0
2009-09-11 10:50:00,27.88,27.9,27.84,27.88,50800.0,24.6918,24.7095,24.6563,24.6918,50800.0
2009-09-11 10:55:00,27.88,27.9,27.86,27.87,40000.0,24.6918,24.7095,24.674,24.6829,40000.0
2009-09-11 11:00:00,27.86,27.9,27.85,27.89,31800.0,24.674,24.7095,24.6652,24.7006,31800.0
2009-09-11 11:05:00,27.89,27.94,27.89,27.91,33300.0,24.7006,24.7449,24.7006,24.7183,33300.0
2009-09-11 11:10:00,27.9,27.91,27.9,27.9,12400.0,24.7095,24.7183,24.7095,24.7095,12400.0
2009-09-11 11:15:00,27.91,27.91,27.9,27.91,25500.0,24.7183,24.7183,24.7095,24.7183,25500.0
2009-09-11 11:20:00,27.9,27.91,27.9,27.91,8100.0,24.7095,24.7183,24.7095,24.7183,8100.0
2009-09-11 11:25:00,27.91,27.91,27.86,27.87,40800.0,24.7183,24.7183,24.674,24.6829,40800.0
2009-09-11 11:30:00,27.87,27.9,27.84,27.86,33300.0,24.6829,24.7095,24.6563,24.674,33300.0
2009-09-11 11:35:00,27.86,27.89,27.85,27.86,18600.0,24.674,24.7006,24.6652,24.674,18600.0
2009-09-11 11:40:00,27.86,27.87,27.82,27.87,21500.0,24.674,24.6829,24.6386,24.6829,21500.0
2009-09-11 11:45:00,27.87,27.88,27.85,27.85,24400.0,24.6829,24.6918,24.6652,24.6652,24400.0
2009-09-11 11:50:00,27.86,27.87,27.85,27.85,12400.0,24.674,24.6829,24.6652,24.6652,12400.0
2009-09-11 11:55:00,27.85,27.9,27.85,27.9,12200.0,24.6652,24.7095,24.6652,24.7095,12200.0
2009-09-11 12:00:00,27.9,27.91,27.88,27.9,19200.0,24.7095,24.7183,24.6918,24.7095,19200.0
2009-09-11 12:05:00,27.9,27.91,27.87,27.87,16800.0,24.7095,24.7183,24.6829,24.6829,16800.0
2009-09-11 12:10:00,27.88,27.91,27.87,27.9,19300.0,24.6918,24.7183,24.6829,24.7095,19300.0
2009-09-11 12:15:00,27.9,27.91,27.9,27.91,8200.0,24.7095,24.7183,24.7095,24.7183,8200.0
2009-09-11 12:20:00,27.91,27.91,27.87,27.89,30700.0,24.7183,24.7183,24.6829,24.7006,30700.0
2009-09-11 12:25:00,27.89,27.89,27.83,27.85,52200.0,24.7006,24.7006,24.6475,24.6652,52200.0
2009-09-11 12:30:00,27.85,27.85,27.84,27.84,19000.0,24.6652,24.6652,24.6563,24.6563,19000.0
2009-09-11 12:35:00,27.84,27.85,27.79,27.8,42000.0,24.6563,24.6652,24.612,24.6209,42000.0
2009-09-11 12:40:00,27.8,27.87,27.79,27.85,23300.0,24.6209,24.6829,24.612,24.6652,23300.0
2009-09-11 12:45:00,27.84,27.85,27.81,27.82,38800.0,24.6563,24.6652,24.6298,24.6386,38800.0
2009-09-11 12:50:00,27.83,27.84,27.81,27.82,19600.0,24.6475,24.6563,24.6298,24.6386,19600.0
2009-09-11 12:55:00,27.82,27.86,27.79,27.8,118300.0,24.6386,24.674,24.612,24.6209,118300.0
2009-09-11 13:00:00,27.8,27.82,27.78,27.79,63000.0,24.6209,24.6386,24.6032,24.612,63000.0
2009-09-11 13:05:00,27.79,27.8,27.77,27.77,31200.0,24.612,24.6209,24.5943,24.5943,31200.0
2009-09-11 13:10:00,27.78,27.79,27.78,27.78,24000.0,24.6032,24.612,24.6032,24.6032,24000.0
2009-09-11 13:15:00,27.78,27.87,27.78,27.84,48600.0,24.6032,24.6829,24.6032,24.6563,48600.0
2009-09-11 13:20:00,27.84,27.85,27.83,27.83,57900.0,24.6563,24.6652,24.6475,24.6475,57900.0
2009-09-11 13:25:00,27.83,27.83,27.8,27.81,28900.0,24.6475,24.6475,24.6209,24.6298,28900.0
2009-09-11 13:30:00,27.81,27.83,27.81,27.82,14500.0,24.6298,24.6475,24.6298,24.6386,14500.0
2009-09-11 13:35:00,27.83,27.86,27.82,27.82,38900.0,24.6475,24.674,24.6386,24.6386,38900.0
2009-09-11 13:40:00,27.82,27.85,27.81,27.83,422600.0,24.6386,24.6652,24.6298,24.6475,422600.0
2009-09-11 13:45:00,27.83,27.84,27.77,27.78,82500.0,24.6475,24.6563,24.5943,24.6032,82500.0
2009-09-11 13:50:00,27.78,27.8,27.77,27.79,32600.0,24.6032,24.6209,24.5943,24.612,32600.0
2009-09-11 13:55:00,27.79,27.79,27.74,27.75,34400.0,24.612,24.612,24.5678,24.5766,34400.0
2009-09-11 14:00:00,27.74,27.79,27.74,27.79,44700.0,24.5678,24.612,24.5678,24.612,44700.0
2009-09-11 14:05:00,27.78,27.83,27.75,27.82,43600.0,24.6032,24.6475,24.5766,24.6386,43600.0
2009-09-11 14:10:00,27.83,27.85,27.82,27.83,36000.0,24.6475,24.6652,24.6386,24.6475,36000.0
2009-09-11 14:15:00,27.83,27.86,27.83,27.86,10200.0,24.6475,24.674,24.6475,24.674,10200.0
2009-09-11 14:20:00,27.85,27.89,27.85,27.87,13100.0,24.6652,24.7006,24.6652,24.6829,13100.0
2009-09-11 14:25:00,27.87,27.88,27.87,27.88,4800.0,24.6829,24.6918,24.6829,24.6918,4800.0
2009-09-11 14:30:00,27.88,27.93,27.87,27.92,11800.0,24.6918,24.736,24.6829,24.7272,11800.0
2009-09-11 14:35:00,27.93,27.94,27.93,27.93,6400.0,24.736,24.7449,24.736,24.736,6400.0
2009-09-11 14:40:00,27.93,27.93,27.89,27.9,31700.0,24.736,24.736,24.7006,24.7095,31700.0
2009-09-11 14:45:00,27.9,27.9,27.88,27.89,14000.0,24.7095,24.7095,24.6918,24.7006,14000.0
2009-09-11 14:50:00,27.88,27.89,27.88,27.88,12700.0,24.6918,24.7006,24.6918,24.6918,12700.0
2009-09-11 14:55:00,27.89,27.89,27.82,27.83,61400.0,24.7006,24.7006,24.6386,24.6475,61400.0
2009-09-11 15:00:00,27.83,27.84,27.81,27.82,83000.0,24.6475,24.6563,24.6298,24.6386,83000.0
2009-09-11 15:05:00,27.81,27.81,27.78,27.78,57200.0,24.6298,24.6298,24.6032,24.6032,57200.0
2009-09-11 15:10:00,27.78,27.81,27.77,27.8,64600.0,24.6032,24.6298,24.5943,24.6209,64600.0
2009-09-11 15:15:00,27.8,27.81,27.79,27.8,20900.0,24.6209,24.6298,24.612,24.6209,20900.0
2009-09-11 15:20:00,27.81,27.83,27.81,27.83,36300.0,24.6298,24.6475,24.6298,24.6475,36300.0
2009-09-11 15:25:00,27.83,27.83,27.8,27.81,56600.0,24.6475,24.6475,24.6209,24.6298,56600.0
2009-09-11 15:30:00,27.81,27.82,27.78,27.79,99900.0,24.6298,24.6386,24.6032,24.612,99900.0
2009-09-11 15:35:00,27.79,27.8,27.78,27.8,33500.0,24.612,24.6209,24.6032,24.6209,33500.0
2009-09-11 15:40:00,27.8,27.85,27.8,27.83,130300.0,24.6209,24.6652,24.6209,24.6475,130300.0
2009-09-11 15:45:00,27.83,27.83,27.81,27.82,56100.0,24.6475,24.6475,24.6298,24.6386,56100.0
2009-09-11 15:50:00,27.83,27.83,27.81,27.81,93200.0,24.6475,24.6475,24.6298,24.6298,93200.0
2009-09-11 15:55:00,27.81,27.84,27.81,27.84,130700.0,24.6298,24.6563,24.6298,24.6563,130700.0
2009-09-14 09:30:00,27.69,27.88,27.68,27.79,47000.0,24.5235,24.6918,24.5146,24.612,47000.0
2009-09-14 09:35:00,27.77,27.82,27.66,27.77,26900.0,24.5943,24.6386,24.4969,24.5943,26900.0
2009-09-14 09:40:00,27.79,27.82,27.77,27.82,15900.0,24.612,24.6386,24.5943,24.6386,15900.0
2009-09-14 09:45:00,27.82,27.85,27.79,27.79,21200.0,24.6386,24.6652,24.612,24.612,21200.0
2009-09-14 09:50:00,27.76,27.81,27.73,27.81,48300.0,24.5855,24.6298,24.5589,24.6298,48300.0
2009-09-14 09:55:00,27.8,27.86,27.78,27.86,19200.0,24.6209,24.674,24.6032,24.674,19200.0
2009-09-14 10:00:00,27.87,27.9,27.85,27.89,17400.0,24.6829,24.7095,24.6652,24.7006,17400.0
2009-09-14 10:05:00,27.88,27.97,27.88,27.97,30400.0,24.6918,24.7715,24.6918,24.7715,30400.0
2009-09-14 10:10:00,27.96,27.97,27.93,27.94,40600.0,24.7626,24.7715,24.736,24.7449,40600.0
2009-09-14 10:15:00,27.94,28.03,27.94,28.01,47600.0,24.7449,24.8246,24.7449,24.8069,47600.0
2009-09-14 10:20:00,28.01,28.04,28.0,28.01,37100.0,24.8069,24.8335,24.798,24.8069,37100.0
2009-09-14 10:25:00,28.02,28.03,28.01,28.01,11600.0,24.8157,24.8246,24.8069,24.8069,11600.0
2009-09-14 10:30:00,28.01,28.04,28.01,28.01,18800.0,24.8069,24.8335,24.8069,24.8069,18800.0
2009-09-14 10:35:00,28.01,28.01,28.0,28.0,35900.0,24.8069,24.8069,24.798,24.798,35900.0
2009-09-14 10:40:00,28.0,28.06,28.0,28.06,35200.0,24.798,24.8512,24.798,24.8512,35200.0
2009-09-14 10:45:00,28.06,28.06,28.0,28.02,37300.0,24.8512,24.8512,24.798,24.8157,37300.0
2009-09-14 10:50:00,28.01,28.07,28.0,28.04,47500.0,24.8069,24.86,24.798,24.8335,47500.0
2009-09-14 10:55:00,28.05,28.08,28.03,28.04,30200.0,24.8423,24.8689,24.8246,24.8335,30200.0
2009-09-14 11:00:00,28.03,28.06,28.02,28.03,33100.0,24.8246,24.8512,24.8157,24.8246,33100.0
2009-09-14 11:05:00,28.04,28.05,28.02,28.04,31200.0,24.8335,24.8423,24.8157,24.8335,31200.0
2009-09-14 11:10:00,28.05,28.1,28.04,28.05,72300.0,24.8423,24.8866,24.8335,24.8423,72300.0
2009-09-14 11:15:00,28.05,28.08,28.05,28.05,36500.0,24.8423,24.8689,24.8423,24.8423,36500.0
2009-09-14 11:20:00,28.05,28.06,28.02,28.02,31300.0,24.8423,24.8512,24.8157,24.8157,31300.0
2009-09-14 11:25:00,28.02,28.02,27.97,27.97,30500.0,24.8157,24.8157,24.7715,24.7715,30500.0
2009-09-14 11:30:00,27.97,28.0,27.97,27.98,20000.0,24.7715,24.798,24.7715,24.7803,20000.0
2009-09-14 11:35:00,27.98,27.98,27.94,27.95,11600.0,24.7803,24.7803,24.7449,24.7538,11600.0
2009-09-14 11:40:00,27.94,27.95,27.92,27.93,18700.0,24.7449,24.7538,24.7272,24.736,18700.0
2009-09-14 11:45:00,27.93,27.94,27.93,27.93,18800.0,24.736,24.7449,24.736,24.736,18800.0
2009-09-14 11:50:00,27.93,27.94,27.93,27.94,21800.0,24.736,24.7449,24.736,24.7449,21800.0
2009-09-14 11:55:00,27.94,27.94,27.93,27.94,9700.0,24.7449,24.7449,24.736,24.7449,9700.0
2009-09-14 12:00:00,27.93,27.94,27.93,27.94,4200.0,24.736,24.7449,24.736,24.7449,4200.0
2009-09-14 12:05:00,27.94,27.95,27.9,27.9,51600.0,24.7449,24.7538,24.7095,24.7095,51600.0
2009-09-14 12:10:00,27.9,27.91,27.9,27.9,1800.0,24.7095,24.7183,24.7095,24.7095,1800.0
2009-09-14 12:15:00,27.9,27.91,27.89,27.91,18800.0,24.7095,24.7183,24.7006,24.7183,18800.0
2009-09-14 12:20:00,27.91,27.92,27.9,27.91,10800.0,24.7183,24.7272,24.7095,24.7183,10800.0
2009-09-14 12:25:00,27.9,27.91,27.89,27.89,17600.0,24.7095,24.7183,24.7006,24.7006,17600.0
2009-09-14 12:30:00,27.89,27.89,27.86,27.89,12200.0,24.7006,24.7006,24.674,24.7006,12200.0
2009-09-14 12:35:00,27.89,27.89,27.88,27.89,5700.0,24.7006,24.7006,24.6918,24.7006,5700.0
2009-09-14 12:40:00,27.89,27.91,27.88,27.91,7200.0,24.7006,24.7183,24.6918,24.7183,7200.0
2009-09-14 12:45:00,27.91,27.91,27.87,27.87,16000.0,24.7183,24.7183,24.6829,24.6829,16000.0
2009-09-14 12:50:00,27.87,27.88,27.86,27.88,16100.0,24.6829,24.6918,24.674,24.6918,16100.0
2009-09-14 12:55:00,27.88,27.93,27.88,27.91,44300.0,24.6918,24.736,24.6918,24.7183,44300.0
2009-09-14 13:00:00,27.91,27.91,27.86,27.88,12300.0,24.7183,24.7183,24.674,24.6918,12300.0
2009-09-14 13:05:00,27.88,27.89,27.87,27.88,7000.0,24.6918,24.7006,24.6829,24.6918,7000.0
2009-09-14 13:10:00,27.89,27.9,27.89,27.9,2400.0,24.7006,24.7095,24.7006,24.7095,2400.0
2009-09-14 13:15:00,27.9,27.9,27.84,27.84,16900.0,24.7095,24.7095,24.6563,24.6563,16900.0
2009-09-14 13:20:00,27.84,27.85,27.84,27.85,4100.0,24.6563,24.6652,24.6563,24.6652,4100.0
2009-09-14 13:25:00,27.85,27.87,27.84,27.87,38100.0,24.6652,24.6829,24.6563,24.6829,38100.0
2009-09-14 13:30:00,27.87,27.89,27.86,27.88,15300.0,24.6829,24.7006,24.674,24.6918,15300.0
2009-09-14 13:35:00,27.88,27.92,27.86,27.9,51500.0,24.6918,24.7272,24.674,24.7095,51500.0
2009-09-14 13:40:00,27.9,27.9,27.88,27.88,13300.0,24.7095,24.7095,24.6918,24.6918,13300.0
2009-09-14 13:45:00,27.89,27.89,27.86,27.87,27200.0,24.7006,24.7006,24.674,24.6829,27200.0
2009-09-14 13:50:00,27.87,27.9,27.86,27.89,20400.0,24.6829,24.7095,24.674,24.7006,20400.0
2009-09-14 13:55:00,27.88,27.9,27.86,27.89,27200.0,24.6918,24.7095,24.674,24.7006,27200.0
2009-09-14 14:00:00,27.88,27.88,27.85,27.87,18200.0,24.6918,24.6918,24.6652,24.6829,18200.0
2009-09-14 14:05:00,27.87,27.87,27.86,27.86,7400.0,24.6829,24.6829,24.674,24.674,7400.0
2009-09-14 14:10:00,27.86,27.87,27.86,27.86,18700.0,24.674,24.6829,24.674,24.674,18700.0
2009-09-14 14:15:00,27.87,27.87,27.86,27.86,15000.0,24.6829,24.6829,24.674,24.674,15000.0
2009-09-14 14:20:00,27.86,27.87,27.85,27.85,21300.0,24.674,24.6829,24.6652,24.6652,21300.0
2009-09-14 14:25:00,27.86,27.9,27.85,27.9,61500.0,24.674,24.7095,24.6652,24.7095,61500.0
2009-09-14 14:30:00,27.9,27.91,27.89,27.9,93000.0,24.7095,24.7183,24.7006,24.7095,93000.0
2009-09-14 14:35:00,27.89,27.9,27.89,27.9,8300.0,24.7006,24.7095,24.7006,24.7095,8300.0
2009-09-14 14:40:00,27.9,27.9,27.89,27.9,15400.0,24.7095,24.7095,24.7006,24.7095,15400.0
2009-09-14 14:45:00,27.89,27.89,27.87,27.88,81400.0,24.7006,24.7006,24.6829,24.6918,81400.0
2009-09-14 14:50:00,27.88,27.88,27.87,27.88,20100.0,24.6918,24.6918,24.6829,24.6918,20100.0
2009-09-14 14:55:00,27.88,27.88,27.84,27.85,100500.0,24.6918,24.6918,24.6563,24.6652,100500.0
2009-09-14 15:00:00,27.85,27.85,27.84,27.85,15500.0,24.6652,24.6652,24.6563,24.6652,15500.0
2009-09-14 15:05:00,27.84,27.85,27.82,27.84,117000.0,24.6563,24.6652,24.6386,24.6563,117000.0
2009-09-14 15:10:00,27.83,27.85,27.83,27.85,42900.0,24.6475,24.6652,24.6475,24.6652,42900.0
2009-09-14 15:15:00,27.85,27.85,27.83,27.85,120600.0,24.6652,24.6652,24.6475,24.6652,120600.0
2009-09-14 15:20:00,27.85,27.87,27.83,27.84,90900.0,24.6652,24.6829,24.6475,24.6563,90900.0
2009-09-14 15:25:00,27.84,27.85,27.78,27.79,63700.0,24.6563,24.6652,24.6032,24.612,63700.0
2009-09-14 15:30:00,27.79,27.8,27.78,27.8,27900.0,24.612,24.6209,24.6032,24.6209,27900.0
2009-09-14 15:35:00,27.8,27.81,27.8,27.81,60000.0,24.6209,24.6298,24.6209,24.6298,60000.0
2009-09-14 15:40:00,27.81,27.85,27.8,27.83,45200.0,24.6298,24.6652,24.6209,24.6475,45200.0
2009-09-14 15:45:00,27.83,27.83,27.82,27.83,24100.0,24.6475,24.6475,24.6386,24.6475,24100.0
2009-09-14 15:50:00,27.83,27.83,27.82,27.83,93500.0,24.6475,24.6475,24.6386,24.6475,93500.0
2009-09-14 15:55:00,27.83,27.86,27.82,27.86,180500.0,24.6475,24.674,24.6386,24.674,180500.0
2009-09-15 09:30:00,27.73,27.81,27.14,27.53,122700.0,24.5589,24.6298,24.0364,24.3818,122700.0
2009-09-15 09:35:00,27.53,27.66,27.52,27.6,84700.0,24.3818,24.4969,24.3729,24.4438,84700.0
2009-09-15 09:40:00,27.61,27.65,27.54,27.6,105200.0,24.4526,24.4881,24.3906,24.4438,105200.0
2009-09-15 09:45:00,27.61,27.62,27.5,27.52,61100.0,24.4526,24.4615,24.3552,24.3729,61100.0
2009-09-15 09:50:00,27.51,27.54,27.46,27.52,61400.0,24.3641,24.3906,24.3198,24.3729,61400.0
2009-09-15 09:55:00,27.51,27.52,27.46,27.5,59100.0,24.3641,24.3729,24.3198,24.3552,59100.0
2009-09-15 10:00:00,27.51,27.54,27.46,27.5,69500.0,24.3641,24.3906,24.3198,24.3552,69500.0
2009-09-15 10:05:00,27.51,27.6,27.5,27.59,36300.0,24.3641,24.4438,24.3552,24.4349,36300.0
2009-09-15 10:10:00,27.59,27.6,27.53,27.56,31400.0,24.4349,24.4438,24.3818,24.4084,31400.0
2009-09-15 10:15:00,27.56,27.58,27.53,27.56,39600.0,24.4084,24.4261,24.3818,24.4084,39600.0
2009-09-15 10:20:00,27.56,27.63,27.55,27.6,27200.0,24.4084,24.4703,24.3995,24.4438,27200.0
2009-09-15 10:25:00,27.6,27.66,27.6,27.66,43300.0,24.4438,24.4969,24.4438,24.4969,43300.0
2009-09-15 10:30:00,27.66,27.72,27.65,27.72,22800.0,24.4969,24.5501,24.4881,24.5501,22800.0
2009-09-15 10:35:00,27.72,27.73,27.69,27.69,18200.0,24.5501,24.5589,24.5235,24.5235,18200.0
2009-09-15 10:40:00,27.69,27.74,27.69,27.72,21200.0,24.5235,24.5678,24.5235,24.5501,21200.0
2009-09-15 10:45:00,27.72,27.73,27.69,27.7,13800.0,24.5501,24.5589,24.5235,24.5323,13800.0
2009-09-15 10:50:00,27.7,27.72,27.63,27.63,23300.0,24.5323,24.5501,24.4703,24.4703,23300.0
2009-09-15 10:55:00,27.63,27.67,27.63,27.66,24800.0,24.4703,24.5058,24.4703,24.4969,24800.0
2009-09-15 11:00:00,27.67,27.67,27.59,27.6,26000.0,24.5058,24.5058,24.4349,24.4438,26000.0
2009-09-15 11:05:00,27.6,27.61,27.57,27.6,14600.0,24.4438,24.4526,24.4172,24.4438,14600.0
2009-09-15 11:10:00,27.61,27.64,27.58,27.58,12400.0,24.4526,24.4792,24.4261,24.4261,12400.0
2009-09-15 11:15:00,27.58,27.6,27.55,27.6,17300.0,24.4261,24.4438,24.3995,24.4438,17300.0
2009-09-15 11:20:00,27.6,27.6,27.57,27.59,23400.0,24.4438,24.4438,24.4172,24.4349,23400.0
2009-09-15 11:25:00,27.59,27.59,27.53,27.54,31000.0,24.4349,24.4349,24.3818,24.3906,31000.0
2009-09-15 11:30:00,27.53,27.55,27.52,27.53,14700.0,24.3818,24.3995,24.3729,24.3818,14700.0
2009-09-15 11:35:00,27.53,27.6,27.53,27.58,15000.0,24.3818,24.4438,24.3818,24.4261,15000.0
2009-09-15 11:40:00,27.58,27.58,27.57,27.57,10300.0,24.4261,24.4261,24.4172,24.4172,10300.0
2009-09-15 11:45:00,27.58,27.61,27.57,27.61,12700.0,24.4261,24.4526,24.4172,24.4526,12700.0
2009-09-15 11:50:00,27.61,27.62,27.59,27.61,23500.0,24.4526,24.4615,24.4349,24.4526,23500.0
2009-09-15 11:55:00,27.61,27.64,27.6,27.61,13900.0,24.4526,24.4792,24.4438,24.4526,13900.0
2009-09-15 12:00:00,27.61,27.61,27.58,27.61,11300.0,24.4526,24.4526,24.4261,24.4526,11300.0
2009-09-15 12:05:00,27.61,27.63,27.6,27.62,16900.0,24.4526,24.4703,24.4438,24.4615,16900.0
2009-09-15 12:10:00,27.62,27.63,27.61,27.61,16500.0,24.4615,24.4703,24.4526,24.4526,16500.0
2009-09-15 12:15:00,27.62,27.62,27.57,27.57,14400.0,24.4615,24.4615,24.4172,24.4172,14400.0
2009-09-15 12:20:00,27.58,27.59,27.57,27.59,6500.0,24.4261,24.4349,24.4172,24.4349,6500.0
2009-09-15 12:25:00,27.59,27.59,27.58,27.58,4000.0,24.4349,24.4349,24.4261,24.4261,4000.0
2009-09-15 12:30:00,27.58,27.59,27.57,27.59,9800.0,24.4261,24.4349,24.4172,24.4349,9800.0
2009-09-15 12:35:00,27.58,27.59,27.56,27.57,14200.0,24.4261,24.4349,24.4084,24.4172,14200.0
2009-09-15 12:40:00,27.56,27.59,27.56,27.59,6700.0,24.4084,24.4349,24.4084,24.4349,6700.0
2009-09-15 12:45:00,27.58,27.58,27.52,27.52,28400.0,24.4261,24.4261,24.3729,24.3729,28400.0
2009-09-15 12:50:00,27.52,27.57,27.52,27.55,16100.0,24.3729,24.4172,24.3729,24.3995,16100.0
2009-09-15 12:55:00,27.54,27.59,27.54,27.59,26800.0,24.3906,24.4349,24.3906,24.4349,26800.0
2009-09-15 13:00:00,27.58,27.6,27.56,27.56,22600.0,24.4261,24.4438,24.4084,24.4084,22600.0
2009-09-15 13:05:00,27.56,27.59,27.55,27.55,35400.0,24.4084,24.4349,24.3995,24.3995,35400.0
2009-09-15 13:10:00,27.56,27.58,27.55,27.58,13000.0,24.4084,24.4261,24.3995,24.4261,13000.0
2009-09-15 13:15:00,27.58,27.6,27.56,27.57,13000.0,24.4261,24.4438,24.4084,24.4172,13000.0
2009-09-15 13:20:00,27.56,27.6,27.56,27.6,16800.0,24.4084,24.4438,24.4084,24.4438,16800.0
2009-09-15 13:25:00,27.6,27.62,27.58,27.6,26500.0,24.4438,24.4615,24.4261,24.4438,26500.0
2009-09-15 13:30:00,27.6,27.6,27.57,27.59,17000.0,24.4438,24.4438,24.4172,24.4349,17000.0
2009-09-15 13:35:00,27.59,27.62,27.58,27.62,28700.0,24.4349,24.4615,24.4261,24.4615,28700.0
2009-09-15 13:40:00,27.61,27.62,27.58,27.59,13300.0,24.4526,24.4615,24.4261,24.4349,13300.0
2009-09-15 13:45:00,27.6,27.6,27.59,27.59,8700.0,24.4438,24.4438,24.4349,24.4349,8700.0
2009-09-15 13:50:00,27.6,27.6,27.59,27.59,6900.0,24.4438,24.4438,24.4349,24.4349,6900.0
2009-09-15 13:55:00,27.59,27.63,27.59,27.61,24900.0,24.4349,24.4703,24.4349,24.4526,24900.0
2009-09-15 14:00:00,27.62,27.62,27.59,27.59,25200.0,24.4615,24.4615,24.4349,24.4349,25200.0
2009-09-15 14:05:00,27.59,27.6,27.56,27.6,23700.0,24.4349,24.4438,24.4084,24.4438,23700.0
2009-09-15 14:10:00,27.6,27.6,27.59,27.59,9900.0,24.4438,24.4438,24.4349,24.4349,9900.0
2009-09-15 14:15:00,27.59,27.61,27.58,27.59,20700.0,24.4349,24.4526,24.4261,24.4349,20700.0
2009-09-15 14:20:00,27.59,27.62,27.59,27.62,21700.0,24.4349,24.4615,24.4349,24.4615,21700.0
2009-09-15 14:25:00,27.62,27.67,27.61,27.67,72400.0,24.4615,24.5058,24.4526,24.5058,72400.0
2009-09-15 14:30:00,27.67,27.67,27.65,27.65,25200.0,24.5058,24.5058,24.4881,24.4881,25200.0
2009-09-15 14:35:00,27.66,27.66,27.63,27.64,26100.0,24.4969,24.4969,24.4703,24.4792,26100.0
2009-09-15 14:40:00,27.65,27.65,27.64,27.64,3100.0,24.4881,24.4881,24.4792,24.4792,3100.0
2009-09-15 14:45:00,27.64,27.69,27.63,27.67,49500.0,24.4792,24.5235,24.4703,24.5058,49500.0
2009-09-15 14:50:00,27.67,27.68,27.67,27.68,7600.0,24.5058,24.5146,24.5058,24.5146,7600.0
2009-09-15 14:55:00,27.68,27.7,27.67,27.68,21200.0,24.5146,24.5323,24.5058,24.5146,21200.0
2009-09-15 15:00:00,27.69,27.69,27.67,27.67,7900.0,24.5235,24.5235,24.5058,24.5058,7900.0
2009-09-15 15:05:00,27.67,27.68,27.66,27.67,25900.0,24.5058,24.5146,24.4969,24.5058,25900.0
2009-09-15 15:10:00,27.68,27.72,27.68,27.71,64900.0,24.5146,24.5501,24.5146,24.5412,64900.0
2009-09-15 15:15:00,27.7,27.73,27.69,27.72,23100.0,24.5323,24.5589,24.5235,24.5501,23100.0
2009-09-15 15:20:00,27.72,27.79,27.72,27.78,48400.0,24.5501,24.612,24.5501,24.6032,48400.0
2009-09-15 15:25:00,27.79,27.79,27.73,27.74,31400.0,24.612,24.612,24.5589,24.5678,31400.0
2009-09-15 15:30:00,27.74,27.76,27.73,27.75,62200.0,24.5678,24.5855,24.5589,24.5766,62200.0
2009-09-15 15:35:00,27.75,27.77,27.75,27.76,31400.0,24.5766,24.5943,24.5766,24.5855,31400.0
2009-09-15 15:40:00,27.76,27.77,27.74,27.74,37800.0,24.5855,24.5943,24.5678,24.5678,37800.0
2009-09-15 15:45:00,27.75,27.75,27.73,27.74,42300.0,24.5766,24.5766,24.5589,24.5678,42300.0
2009-09-15 15:50:00,27.75,27.78,27.74,27.76,86200.0,24.5766,24.6032,24.5678,24.5855,86200.0
2009-09-15 15:55:00,27.76,27.78,27.76,27.77,131100.0,24.5855,24.6032,24.5855,24.5943,131100.0
2009-09-16 09:30:00,27.62,27.7,27.39,27.53,87800.0,24.4615,24.5323,24.2578,24.3818,87800.0
2009-09-16 09:35:00,27.52,27.64,27.52,27.63,59900.0,24.3729,24.4792,24.3729,24.4703,59900.0
2009-09-16 09:40:00,27.64,27.73,27.62,27.7,88900.0,24.4792,24.5589,24.4615,24.5323,88900.0
2009-09-16 09:45:00,27.7,27.72,27.69,27.71,140100.0,24.5323,24.5501,24.5235,24.5412,140100.0
2009-09-16 09:50:00,27.71,27.72,27.68,27.68,165100.0,24.5412,24.5501,24.5146,24.5146,165100.0
2009-09-16 09:55:00,27.68,27.73,27.67,27.7,132400.0,24.5146,24.5589,24.5058,24.5323,132400.0
2009-09-16 10:00:00,27.71,27.8,27.71,27.79,320400.0,24.5412,24.6209,24.5412,24.612,320400.0
2009-09-16 10:05:00,27.78,27.85,27.78,27.84,272200.0,24.6032,24.6652,24.6032,24.6563,272200.0
2009-09-16 10:10:00,27.85,27.87,27.8,27.85,174900.0,24.6652,24.6829,24.6209,24.6652,174900.0
2009-09-16 10:15:00,27.85,27.91,27.85,27.9,508000.0,24.6652,24.7183,24.6652,24.7095,508000.0
2009-09-16 10:20:00,27.9,27.9,27.83,27.83,112500.0,24.7095,24.7095,24.6475,24.6475,112500.0
2009-09-16 10:25:00,27.83,27.83,27.75,27.77,140600.0,24.6475,24.6475,24.5766,24.5943,140600.0
2009-09-16 10:30:00,27.78,27.84,27.78,27.8,48900.0,24.6032,24.6563,24.6032,24.6209,48900.0
2009-09-16 10:35:00,27.79,27.8,27.77,27.77,14100.0,24.612,24.6209,24.5943,24.5943,14100.0
2009-09-16 10:40:00,27.78,27.83,27.76,27.81,149100.0,24.6032,24.6475,24.5855,24.6298,149100.0
2009-09-16 10:45:00,27.8,27.8,27.75,27.75,9100.0,24.6209,24.6209,24.5766,24.5766,9100.0
2009-09-16 10:50:00,27.75,27.82,27.74,27.81,61800.0,24.5766,24.6386,24.5678,24.6298,61800.0
2009-09-16 10:55:00,27.82,27.82,27.77,27.78,10900.0,24.6386,24.6386,24.5943,24.6032,10900.0
2009-09-16 11:00:00,27.77,27.8,27.76,27.76,58400.0,24.5943,24.6209,24.5855,24.5855,58400.0
2009-09-16 11:05:00,27.76,27.76,27.67,27.67,95900.0,24.5855,24.5855,24.5058,24.5058,95900.0
2009-09-16 11:10:00,27.68,27.69,27.65,27.66,26900.0,24.5146,24.5235,24.4881,24.4969,26900.0
2009-09-16 11:15:00,27.66,27.71,27.64,27.68,75400.0,24.4969,24.5412,24.4792,24.5146,75400.0
2009-09-16 11:20:00,27.68,27.69,27.6,27.62,35800.0,24.5146,24.5235,24.4438,24.4615,35800.0
2009-09-16 11:25:00,27.62,27.62,27.58,27.58,42600.0,24.4615,24.4615,24.4261,24.4261,42600.0
2009-09-16 11:30:00,27.58,27.63,27.58,27.63,18500.0,24.4261,24.4703,24.4261,24.4703,18500.0
2009-09-16 11:35:00,27.63,27.65,27.59,27.65,30400.0,24.4703,24.4881,24.4349,24.4881,30400.0
2009-09-16 11:40:00,27.65,27.69,27.65,27.68,67700.0,24.4881,24.5235,24.4881,24.5146,67700.0
2009-09-16 11:45:00,27.69,27.73,27.68,27.68,27900.0,24.5235,24.5589,24.5146,24.5146,27900.0
2009-09-16 11:50:00,27.69,27.7,27.66,27.67,30600.0,24.5235,24.5323,24.4969,24.5058,30600.0
2009-09-16 11:55:00,27.67,27.68,27.67,27.68,21200.0,24.5058,24.5146,24.5058,24.5146,21200.0
2009-09-16 12:00:00,27.67,27.74,27.67,27.73,47800.0,24.5058,24.5678,24.5058,24.5589,47800.0
2009-09-16 12:05:00,27.73,27.76,27.72,27.73,60700.0,24.5589,24.5855,24.5501,24.5589,60700.0
2009-09-16 12:10:00,27.73,27.78,27.71,27.78,15600.0,24.5589,24.6032,24.5412,24.6032,15600.0
2009-09-16 12:15:00,27.78,27.81,27.77,27.8,36200.0,24.6032,24.6298,24.5943,24.6209,36200.0
2009-09-16 12:20:00,27.81,27.82,27.78,27.78,12400.0,24.6298,24.6386,24.6032,24.6032,12400.0
2009-09-16 12:25:00,27.78,27.82,27.73,27.73,23100.0,24.6032,24.6386,24.5589,24.5589,23100.0
2009-09-16 12:30:00,27.74,27.77,27.72,27.75,23000.0,24.5678,24.5943,24.5501,24.5766,23000.0
2009-09-16 12:35:00,27.75,27.75,27.69,27.7,22600.0,24.5766,24.5766,24.5235,24.5323,22600.0
2009-09-16 12:40:00,27.7,27.7,27.68,27.68,17300.0,24.5323,24.5323,24.5146,24.5146,17300.0
2009-09-16 12:45:00,27.68,27.7,27.67,27.69,19300.0,24.5146,24.5323,24.5058,24.5235,19300.0
2009-09-16 12:50:00,27.69,27.7,27.67,27.67,9200.0,24.5235,24.5323,24.5058,24.5058,9200.0
2009-09-16 12:55:00,27.67,27.7,27.66,27.7,13700.0,24.5058,24.5323,24.4969,24.5323,13700.0
2009-09-16 13:00:00,27.7,27.75,27.69,27.74,70300.0,24.5323,24.5766,24.5235,24.5678,70300.0
2009-09-16 13:05:00,27.75,27.75,27.74,27.74,5400.0,24.5766,24.5766,24.5678,24.5678,5400.0
2009-09-16 13:10:00,27.74,27.74,27.73,27.74,20600.0,24.5678,24.5678,24.5589,24.5678,20600.0
2009-09-16 13:15:00,27.74,27.8,27.73,27.79,20600.0,24.5678,24.6209,24.5589,24.612,20600.0
2009-09-16 13:20:00,27.8,27.85,27.79,27.81,88200.0,24.6209,24.6652,24.612,24.6298,88200.0
2009-09-16 13:25:00,27.81,27.81,27.79,27.81,31500.0,24.6298,24.6298,24.612,24.6298,31500.0
2009-09-16 13:30:00,27.81,27.82,27.8,27.81,13300.0,24.6298,24.6386,24.6209,24.6298,13300.0
2009-09-16 13:35:00,27.81,27.81,27.77,27.8,17900.0,24.6298,24.6298,24.5943,24.6209,17900.0
2009-09-16 13:40:00,27.79,27.85,27.78,27.85,18700.0,24.612,24.6652,24.6032,24.6652,18700.0
2009-09-16 13:45:00,27.85,27.85,27.83,27.83,15500.0,24.6652,24.6652,24.6475,24.6475,15500.0
2009-09-16 13:50:00,27.83,27.84,27.81,27.83,26900.0,24.6475,24.6563,24.6298,24.6475,26900.0
2009-09-16 13:55:00,27.84,27.86,27.82,27.85,14700.0,24.6563,24.674,24.6386,24.6652,14700.0
2009-09-16 14:00:00,27.85,27.9,27.85,27.9,21600.0,24.6652,24.7095,24.6652,24.7095,21600.0
2009-09-16 14:05:00,27.9,27.91,27.87,27.91,26300.0,24.7095,24.7183,24.6829,24.7183,26300.0
2009-09-16 14:10:00,27.91,27.93,27.9,27.91,19200.0,24.7183,24.736,24.7095,24.7183,19200.0
2009-09-16 14:15:00,27.91,27.95,27.91,27.95,12800.0,24.7183,24.7538,24.7183,24.7538,12800.0
2009-09-16 14:20:00,27.94,27.95,27.92,27.93,26200.0,24.7449,24.7538,24.7272,24.736,26200.0
2009-09-16 14:25:00,27.94,27.94,27.9,27.9,12000.0,24.7449,24.7449,24.7095,24.7095,12000.0
2009-09-16 14:30:00,27.9,27.92,27.9,27.92,6800.0,24.7095,24.7272,24.7095,24.7272,6800.0
2009-09-16 14:35:00,27.92,27.96,27.91,27.96,18900.0,24.7272,24.7626,24.7183,24.7626,18900.0
2009-09-16 14:40:00,27.96,27.97,27.92,27.92,31100.0,24.7626,24.7715,24.7272,24.7272,31100.0
2009-09-16 14:45:00,27.92,27.92,27.89,27.9,15200.0,24.7272,24.7272,24.7006,24.7095,15200.0
2009-09-16 14:50:00,27.9,27.93,27.9,27.93,24800.0,24.7095,24.736,24.7095,24.736,24800.0
2009-09-16 14:55:00,27.92,27.93,27.87,27.88,18500.0,24.7272,24.736,24.6829,24.6918,18500.0
2009-09-16 15:00:00,27.87,27.9,27.86,27.88,19900.0,24.6829,24.7095,24.674,24.6918,19900.0
2009-09-16 15:05:00,27.89,27.89,27.85,27.86,52700.0,24.7006,24.7006,24.6652,24.674,52700.0
2009-09-16 15:10:00,27.85,27.86,27.83,27.85,35800.0,24.6652,24.674,24.6475,24.6652,35800.0
2009-09-16 15:15:00,27.84,27.86,27.84,27.86,24400.0,24.6563,24.674,24.6563,24.674,24400.0
2009-09-16 15:20:00,27.86,27.87,27.85,27.87,29300.0,24.674,24.6829,24.6652,24.6829,29300.0
2009-09-16 15:25:00,27.87,27.87,27.84,27.85,46100.0,24.6829,24.6829,24.6563,24.6652,46100.0
2009-09-16 15:30:00,27.86,27.86,27.83,27.86,38100.0,24.674,24.674,24.6475,24.674,38100.0
2009-09-16 15:35:00,27.85,27.87,27.85,27.87,30400.0,24.6652,24.6829,24.6652,24.6829,30400.0
2009-09-16 15:40:00,27.87,27.87,27.86,27.87,35900.0,24.6829,24.6829,24.674,24.6829,35900.0
2009-09-16 15:45:00,27.86,27.9,27.86,27.9,36100.0,24.674,24.7095,24.674,24.7095,36100.0
2009-09-16 15:50:00,27.9,27.91,27.85,27.85,57300.0,24.7095,24.7183,24.6652,24.6652,57300.0
2009-09-16 15:55:00,27.85,27.89,27.83,27.89,216400.0,24.6652,24.7006,24.6475,24.7006,216400.0
2009-09-17 09:30:00,27.99,27.99,27.72,27.72,45800.0,24.7892,24.7892,24.5501,24.5501,45800.0
2009-09-17 09:35:00,27.72,27.81,27.72,27.72,21200.0,24.5501,24.6298,24.5501,24.5501,21200.0
2009-09-17 09:40:00,27.73,27.74,27.65,27.68,27700.0,24.5589,24.5678,24.4881,24.5146,27700.0
2009-09-17 09:45:00,27.7,27.74,27.69,27.73,17700.0,24.5323,24.5678,24.5235,24.5589,17700.0
2009-09-17 09:50:00,27.73,27.8,27.68,27.79,20600.0,24.5589,24.6209,24.5146,24.612,20600.0
2009-09-17 09:55:00,27.8,27.8,27.67,27.72,59300.0,24.6209,24.6209,24.5058,24.5501,59300.0
2009-09-17 10:00:00,27.73,27.73,27.62,27.65,168500.0,24.5589,24.5589,24.4615,24.4881,168500.0
2009-09-17 10:05:00,27.65,27.7,27.63,27.68,32600.0,24.4881,24.5323,24.4703,24.5146,32600.0
2009-09-17 10:10:00,27.68,27.7,27.67,27.69,21200.0,24.5146,24.5323,24.5058,24.5235,21200.0
2009-09-17 10:15:00,27.69,27.7,27.59,27.64,33400.0,24.5235,24.5323,24.4349,24.4792,33400.0
2009-09-17 10:20:00,27.63,27.63,27.55,27.59,107800.0,24.4703,24.4703,24.3995,24.4349,107800.0
2009-09-17 10:25:00,27.59,27.62,27.56,27.61,28500.0,24.4349,24.4615,24.4084,24.4526,28500.0
2009-09-17 10:30:00,27.61,27.67,27.6,27.66,27500.0,24.4526,24.5058,24.4438,24.4969,27500.0
2009-09-17 10:35:00,27.67,27.74,27.67,27.73,56600.0,24.5058,24.5678,24.5058,24.5589,56600.0
2009-09-17 10:40:00,27.74,27.75,27.72,27.75,22600.0,24.5678,24.5766,24.5501,24.5766,22600.0
2009-09-17 10:45:00,27.74,27.75,27.74,27.74,29500.0,24.5678,24.5766,24.5678,24.5678,29500.0
2009-09-17 10:50:00,27.74,27.75,27.74,27.75,19900.0,24.5678,24.5766,24.5678,24.5766,19900.0
2009-09-17 10:55:00,27.75,27.75,27.74,27.74,10500.0,24.5766,24.5766,24.5678,24.5678,10500.0
2009-09-17 11:00:00,27.74,27.78,27.74,27.76,55400.0,24.5678,24.6032,24.5678,24.5855,55400.0
2009-09-17 11:05:00,27.77,27.83,27.73,27.8,86000.0,24.5943,24.6475,24.5589,24.6209,86000.0
2009-09-17 11:10:00,27.8,27.8,27.78,27.78,50500.0,24.6209,24.6209,24.6032,24.6032,50500.0
2009-09-17 11:15:00,27.79,27.79,27.75,27.77,43900.0,24.612,24.612,24.5766,24.5943,43900.0
2009-09-17 11:20:00,27.76,27.8,27.76,27.8,15700.0,24.5855,24.6209,24.5855,24.6209,15700.0
2009-09-17 11:25:00,27.8,27.82,27.77,27.78,31800.0,24.6209,24.6386,24.5943,24.6032,31800.0
2009-09-17 11:30:00,27.8,27.85,27.79,27.85,25400.0,24.6209,24.6652,24.612,24.6652,25400.0
2009-09-17 11:35:00,27.85,27.87,27.82,27.82,26600.0,24.6652,24.6829,24.6386,24.6386,26600.0
2009-09-17 11:40:00,27.83,27.84,27.8,27.81,23400.0,24.6475,24.6563,24.6209,24.6298,23400.0
2009-09-17 11:45:00,27.81,27.81,27.77,27.77,17500.0,24.6298,24.6298,24.5943,24.5943,17500.0
2009-09-17 11:50:00,27.77,27.77,27.67,27.68,37500.0,24.5943,24.5943,24.5058,24.5146,37500.0
2009-09-17 11:55:00,27.69,27.71,27.68,27.71,13600.0,24.5235,24.5412,24.5146,24.5412,13600.0
2009-09-17 12:00:00,27.71,27.73,27.7,27.71,24700.0,24.5412,24.5589,24.5323,24.5412,24700.0
2009-09-17 12:05:00,27.7,27.76,27.7,27.74,17700.0,24.5323,24.5855,24.5323,24.5678,17700.0
2009-09-17 12:10:00,27.75,27.75,27.69,27.72,50400.0,24.5766,24.5766,24.5235,24.5501,50400.0
2009-09-17 12:15:00,27.73,27.76,27.72,27.75,59200.0,24.5589,24.5855,24.5501,24.5766,59200.0
2009-09-17 12:20:00,27.75,27.81,27.74,27.81,26600.0,24.5766,24.6298,24.5678,24.6298,26600.0
2009-09-17 12:25:00,27.8,27.82,27.8,27.81,11200.0,24.6209,24.6386,24.6209,24.6298,11200.0
2009-09-17 12:30:00,27.82,27.85,27.81,27.84,32600.0,24.6386,24.6652,24.6298,24.6563,32600.0
2009-09-17 12:35:00,27.84,27.84,27.79,27.81,18500.0,24.6563,24.6563,24.612,24.6298,18500.0
2009-09-17 12:40:00,27.8,27.81,27.76,27.76,17000.0,24.6209,24.6298,24.5855,24.5855,17000.0
2009-09-17 12:45:00,27.76,27.76,27.7,27.75,33700.0,24.5855,24.5855,24.5323,24.5766,33700.0
2009-09-17 12:50:00,27.75,27.81,27.75,27.8,19300.0,24.5766,24.6298,24.5766,24.6209,19300.0
2009-09-17 12:55:00,27.81,27.81,27.74,27.76,24800.0,24.6298,24.6298,24.5678,24.5855,24800.0
2009-09-17 13:00:00,27.75,27.8,27.75,27.78,22100.0,24.5766,24.6209,24.5766,24.6032,22100.0
2009-09-17 13:05:00,27.78,27.83,27.78,27.82,17900.0,24.6032,24.6475,24.6032,24.6386,17900.0
2009-09-17 13:10:00,27.83,27.84,27.81,27.81,15400.0,24.6475,24.6563,24.6298,24.6298,15400.0
2009-09-17 13:15:00,27.81,27.81,27.78,27.78,13100.0,24.6298,24.6298,24.6032,24.6032,13100.0
2009-09-17 13:20:00,27.78,27.81,27.76,27.8,18700.0,24.6032,24.6298,24.5855,24.6209,18700.0
2009-09-17 13:25:00,27.8,27.81,27.75,27.79,15200.0,24.6209,24.6298,24.5766,24.612,15200.0
2009-09-17 13:30:00,27.79,27.82,27.78,27.82,16000.0,24.612,24.6386,24.6032,24.6386,16000.0
2009-09-17 13:35:00,27.81,27.82,27.79,27.8,19400.0,24.6298,24.6386,24.612,24.6209,19400.0
2009-09-17 13:40:00,27.8,27.8,27.76,27.8,22300.0,24.6209,24.6209,24.5855,24.6209,22300.0
2009-09-17 13:45:00,27.79,27.8,27.78,27.79,8900.0,24.612,24.6209,24.6032,24.612,8900.0
2009-09-17 13:50:00,27.79,27.8,27.78,27.8,38600.0,24.612,24.6209,24.6032,24.6209,38600.0
2009-09-17 13:55:00,27.79,27.81,27.79,27.79,52600.0,24.612,24.6298,24.612,24.612,52600.0
2009-09-17 14:00:00,27.8,27.81,27.79,27.81,32200.0,24.6209,24.6298,24.612,24.6298,32200.0
2009-09-17 14:05:00,27.81,27.81,27.79,27.79,23800.0,24.6298,24.6298,24.612,24.612,23800.0
2009-09-17 14:10:00,27.8,27.81,27.78,27.8,25700.0,24.6209,24.6298,24.6032,24.6209,25700.0
2009-09-17 14:15:00,27.79,27.79,27.77,27.77,13800.0,24.612,24.612,24.5943,24.5943,13800.0
2009-09-17 14:20:00,27.77,27.79,27.77,27.78,14600.0,24.5943,24.612,24.5943,24.6032,14600.0
2009-09-17 14:25:00,27.77,27.78,27.77,27.77,11500.0,24.5943,24.6032,24.5943,24.5943,11500.0
2009-09-17 14:30:00,27.79,27.8,27.78,27.78,50300.0,24.612,24.6209,24.6032,24.6032,50300.0
2009-09-17 14:35:00,27.78,27.78,27.71,27.75,77900.0,24.6032,24.6032,24.5412,24.5766,77900.0
2009-09-17 14:40:00,27.74,27.75,27.74,27.75,16800.0,24.5678,24.5766,24.5678,24.5766,16800.0
2009-09-17 14:45:00,27.74,27.75,27.68,27.71,201000.0,24.5678,24.5766,24.5146,24.5412,201000.0
2009-09-17 14:50:00,27.71,27.71,27.69,27.7,30300.0,24.5412,24.5412,24.5235,24.5323,30300.0
2009-09-17 14:55:00,27.7,27.71,27.68,27.7,67000.0,24.5323,24.5412,24.5146,24.5323,67000.0
2009-09-17 15:00:00,27.7,27.73,27.69,27.73,37500.0,24.5323,24.5589,24.5235,24.5589,37500.0
2009-09-17 15:05:00,27.73,27.73,27.7,27.73,32200.0,24.5589,24.5589,24.5323,24.5589,32200.0
2009-09-17 15:10:00,27.72,27.74,27.72,27.73,21200.0,24.5501,24.5678,24.5501,24.5589,21200.0
2009-09-17 15:15:00,27.74,27.78,27.73,27.75,68200.0,24.5678,24.6032,24.5589,24.5766,68200.0
2009-09-17 15:20:00,27.76,27.8,27.75,27.76,111800.0,24.5855,24.6209,24.5766,24.5855,111800.0
2009-09-17 15:25:00,27.76,27.76,27.73,27.73,34800.0,24.5855,24.5855,24.5589,24.5589,34800.0
2009-09-17 15:30:00,27.73,27.74,27.71,27.71,63900.0,24.5589,24.5678,24.5412,24.5412,63900.0
2009-09-17 15:35:00,27.71,27.73,27.7,27.72,67700.0,24.5412,24.5589,24.5323,24.5501,67700.0
2009-09-17 15:40:00,27.72,27.72,27.67,27.69,53100.0,24.5501,24.5501,24.5058,24.5235,53100.0
2009-09-17 15:45:00,27.68,27.71,27.65,27.65,66200.0,24.5146,24.5412,24.4881,24.4881,66200.0
2009-09-17 15:50:00,27.65,27.68,27.62,27.65,107000.0,24.4881,24.5146,24.4615,24.4881,107000.0
2009-09-17 15:55:00,27.65,27.66,27.63,27.64,176300.0,24.4881,24.4969,24.4703,24.4792,176300.0
2009-09-18 09:30:00,27.61,27.93,27.61,27.79,955100.0,24.4526,24.736,24.4526,24.612,955100.0
2009-09-18 09:35:00,27.8,27.8,27.62,27.63,41800.0,24.6209,24.6209,24.4615,24.4703,41800.0
2009-09-18 09:40:00,27.62,27.69,27.61,27.69,29000.0,24.4615,24.5235,24.4526,24.5235,29000.0
2009-09-18 09:45:00,27.69,27.69,27.6,27.61,34100.0,24.5235,24.5235,24.4438,24.4526,34100.0
2009-09-18 09:50:00,27.6,27.62,27.51,27.54,44300.0,24.4438,24.4615,24.3641,24.3906,44300.0
2009-09-18 09:55:00,27.54,27.55,27.5,27.51,39900.0,24.3906,24.3995,24.3552,24.3641,39900.0
2009-09-18 10:00:00,27.51,27.51,27.46,27.48,33500.0,24.3641,24.3641,24.3198,24.3375,33500.0
2009-09-18 10:05:00,27.48,27.48,27.4,27.45,59600.0,24.3375,24.3375,24.2666,24.3109,59600.0
2009-09-18 10:10:00,27.45,27.48,27.43,27.46,36700.0,24.3109,24.3375,24.2932,24.3198,36700.0
2009-09-18 10:15:00,27.46,27.47,27.42,27.43,59200.0,24.3198,24.3286,24.2844,24.2932,59200.0
2009-09-18 10:20:00,27.43,27.47,27.41,27.46,48400.0,24.2932,24.3286,24.2755,24.3198,48400.0
2009-09-18 10:25:00,27.47,27.47,27.45,27.46,32200.0,24.3286,24.3286,24.3109,24.3198,32200.0
2009-09-18 10:30:00,27.47,27.59,27.46,27.59,69900.0,24.3286,24.4349,24.3198,24.4349,69900.0
2009-09-18 10:35:00,27.59,27.63,27.59,27.63,11900.0,24.4349,24.4703,24.4349,24.4703,11900.0
2009-09-18 10:40:00,27.63,27.68,27.63,27.68,21000.0,24.4703,24.5146,24.4703,24.5146,21000.0
2009-09-18 10:45:00,27.68,27.68,27.62,27.66,30200.0,24.5146,24.5146,24.4615,24.4969,30200.0
2009-09-18 10:50:00,27.67,27.69,27.65,27.69,28400.0,24.5058,24.5235,24.4881,24.5235,28400.0
2009-09-18 10:55:00,27.68,27.71,27.66,27.71,25800.0,24.5146,24.5412,24.4969,24.5412,25800.0
2009-09-18 11:00:00,27.7,27.73,27.7,27.71,23900.0,24.5323,24.5589,24.5323,24.5412,23900.0
2009-09-18 11:05:00,27.7,27.71,27.63,27.63,36000.0,24.5323,24.5412,24.4703,24.4703,36000.0
2009-09-18 11:10:00,27.63,27.7,27.63,27.7,19500.0,24.4703,24.5323,24.4703,24.5323,19500.0
2009-09-18 11:15:00,27.69,27.73,27.69,27.72,18300.0,24.5235,24.5589,24.5235,24.5501,18300.0
2009-09-18 11:20:00,27.72,27.75,27.72,27.75,18900.0,24.5501,24.5766,24.5501,24.5766,18900.0
2009-09-18 11:25:00,27.74,27.75,27.7,27.7,20300.0,24.5678,24.5766,24.5323,24.5323,20300.0
2009-09-18 11:30:00,27.7,27.75,27.69,27.75,29600.0,24.5323,24.5766,24.5235,24.5766,29600.0
2009-09-18 11:35:00,27.74,27.74,27.73,27.74,20800.0,24.5678,24.5678,24.5589,24.5678,20800.0
2009-09-18 11:40:00,27.73,27.77,27.73,27.74,34600.0,24.5589,24.5943,24.5589,24.5678,34600.0
2009-09-18 11:45:00,27.75,27.79,27.75,27.79,17500.0,24.5766,24.612,24.5766,24.612,17500.0
2009-09-18 11:50:00,27.78,27.8,27.78,27.79,38900.0,24.6032,24.6209,24.6032,24.612,38900.0
2009-09-18 11:55:00,27.78,27.81,27.72,27.73,42400.0,24.6032,24.6298,24.5501,24.5589,42400.0
2009-09-18 12:00:00,27.72,27.76,27.69,27.76,34500.0,24.5501,24.5855,24.5235,24.5855,34500.0
2009-09-18 12:05:00,27.75,27.76,27.72,27.75,28000.0,24.5766,24.5855,24.5501,24.5766,28000.0
2009-09-18 12:10:00,27.74,27.81,27.74,27.79,24400.0,24.5678,24.6298,24.5678,24.612,24400.0
2009-09-18 12:15:00,27.77,27.78,27.77,27.78,7300.0,24.5943,24.6032,24.5943,24.6032,7300.0
2009-09-18 12:20:00,27.77,27.78,27.76,27.78,17700.0,24.5943,24.6032,24.5855,24.6032,17700.0
2009-09-18 12:25:00,27.77,27.78,27.77,27.78,4300.0,24.5943,24.6032,24.5943,24.6032,4300.0
2009-09-18 12:30:00,27.77,27.8,27.76,27.8,28600.0,24.5943,24.6209,24.5855,24.6209,28600.0
2009-09-18 12:35:00,27.8,27.8,27.77,27.79,9700.0,24.6209,24.6209,24.5943,24.612,9700.0
2009-09-18 12:40:00,27.79,27.82,27.78,27.8,19200.0,24.612,24.6386,24.6032,24.6209,19200.0
2009-09-18 12:45:00,27.79,27.8,27.79,27.79,4600.0,24.612,24.6209,24.612,24.612,4600.0
2009-09-18 12:50:00,27.79,27.8,27.77,27.78,17100.0,24.612,24.6209,24.5943,24.6032,17100.0
2009-09-18 12:55:00,27.78,27.83,27.78,27.83,15800.0,24.6032,24.6475,24.6032,24.6475,15800.0
2009-09-18 13:00:00,27.82,27.84,27.82,27.84,19400.0,24.6386,24.6563,24.6386,24.6563,19400.0
2009-09-18 13:05:00,27.83,27.84,27.83,27.84,5700.0,24.6475,24.6563,24.6475,24.6563,5700.0
2009-09-18 13:10:00,27.83,27.84,27.82,27.83,6900.0,24.6475,24.6563,24.6386,24.6475,6900.0
2009-09-18 13:15:00,27.82,27.83,27.79,27.8,29200.0,24.6386,24.6475,24.612,24.6209,29200.0
2009-09-18 13:20:00,27.8,27.82,27.8,27.82,7300.0,24.6209,24.6386,24.6209,24.6386,7300.0
2009-09-18 13:25:00,27.81,27.81,27.77,27.78,30600.0,24.6298,24.6298,24.5943,24.6032,30600.0
2009-09-18 13:30:00,27.78,27.79,27.77,27.77,11300.0,24.6032,24.612,24.5943,24.5943,11300.0
2009-09-18 13:35:00,27.77,27.78,27.76,27.77,6800.0,24.5943,24.6032,24.5855,24.5943,6800.0
2009-09-18 13:40:00,27.76,27.77,27.76,27.77,8000.0,24.5855,24.5943,24.5855,24.5943,8000.0
2009-09-18 13:45:00,27.76,27.81,27.76,27.79,39100.0,24.5855,24.6298,24.5855,24.612,39100.0
2009-09-18 13:50:00,27.79,27.79,27.75,27.75,19600.0,24.612,24.612,24.5766,24.5766,19600.0
2009-09-18 13:55:00,27.75,27.76,27.75,27.75,16300.0,24.5766,24.5855,24.5766,24.5766,16300.0
2009-09-18 14:00:00,27.75,27.76,27.74,27.74,8700.0,24.5766,24.5855,24.5678,24.5678,8700.0
2009-09-18 14:05:00,27.74,27.76,27.74,27.76,20000.0,24.5678,24.5855,24.5678,24.5855,20000.0
2009-09-18 14:10:00,27.76,27.78,27.76,27.78,19500.0,24.5855,24.6032,24.5855,24.6032,19500.0
2009-09-18 14:15:00,27.78,27.79,27.77,27.78,10400.0,24.6032,24.612,24.5943,24.6032,10400.0
2009-09-18 14:20:00,27.77,27.78,27.77,27.78,13300.0,24.5943,24.6032,24.5943,24.6032,13300.0
2009-09-18 14:25:00,27.77,27.78,27.74,27.74,10300.0,24.5943,24.6032,24.5678,24.5678,10300.0
2009-09-18 14:30:00,27.74,27.74,27.7,27.7,22100.0,24.5678,24.5678,24.5323,24.5323,22100.0
2009-09-18 14:35:00,27.7,27.71,27.7,27.71,8300.0,24.5323,24.5412,24.5323,24.5412,8300.0
2009-09-18 14:40:00,27.7,27.71,27.7,27.71,16400.0,24.5323,24.5412,24.5323,24.5412,16400.0
2009-09-18 14:45:00,27.7,27.71,27.7,27.71,16100.0,24.5323,24.5412,24.5323,24.5412,16100.0
2009-09-18 14:50:00,27.71,27.72,27.7,27.7,10400.0,24.5412,24.5501,24.5323,24.5323,10400.0
2009-09-18 14:55:00,27.7,27.7,27.65,27.65,41300.0,24.5323,24.5323,24.4881,24.4881,41300.0
2009-09-18 15:00:00,27.65,27.7,27.65,27.7,37600.0,24.4881,24.5323,24.4881,24.5323,37600.0
2009-09-18 15:05:00,27.7,27.7,27.67,27.67,30400.0,24.5323,24.5323,24.5058,24.5058,30400.0
2009-09-18 15:10:00,27.68,27.69,27.66,27.67,34400.0,24.5146,24.5235,24.4969,24.5058,34400.0
2009-09-18 15:15:00,27.68,27.68,27.65,27.65,28300.0,24.5146,24.5146,24.4881,24.4881,28300.0
2009-09-18 15:20:00,27.66,27.72,27.65,27.72,41700.0,24.4969,24.5501,24.4881,24.5501,41700.0
2009-09-18 15:25:00,27.71,27.74,27.71,27.73,36800.0,24.5412,24.5678,24.5412,24.5589,36800.0
2009-09-18 15:30:00,27.73,27.75,27.72,27.75,44600.0,24.5589,24.5766,24.5501,24.5766,44600.0
2009-09-18 15:35:00,27.75,27.77,27.74,27.74,52000.0,24.5766,24.5943,24.5678,24.5678,52000.0
2009-09-18 15:40:00,27.73,27.76,27.73,27.74,122900.0,24.5589,24.5855,24.5589,24.5678,122900.0
2009-09-18 15:45:00,27.74,27.79,27.74,27.79,78700.0,24.5678,24.612,24.5678,24.612,78700.0
2009-09-18 15:50:00,27.78,27.79,27.74,27.75,143500.0,24.6032,24.612,24.5678,24.5766,143500.0
2009-09-18 15:55:00,27.75,27.78,27.75,27.77,189100.0,24.5766,24.6032,24.5766,24.5943,189100.0
2009-09-21 09:30:00,27.78,27.84,27.38,27.4,76600.0,24.6032,24.6563,24.2489,24.2666,76600.0
2009-09-21 09:35:00,27.4,27.47,27.38,27.45,65900.0,24.2666,24.3286,24.2489,24.3109,65900.0
2009-09-21 09:40:00,27.46,27.5,27.41,27.42,53100.0,24.3198,24.3552,24.2755,24.2844,53100.0
2009-09-21 09:45:00,27.42,27.45,27.41,27.43,63700.0,24.2844,24.3109,24.2755,24.2932,63700.0
2009-09-21 09:50:00,27.43,27.44,27.4,27.43,59600.0,24.2932,24.3021,24.2666,24.2932,59600.0
2009-09-21 09:55:00,27.42,27.42,27.35,27.39,86300.0,24.2844,24.2844,24.2224,24.2578,86300.0
2009-09-21 10:00:00,27.38,27.46,27.35,27.43,188000.0,24.2489,24.3198,24.2224,24.2932,188000.0
2009-09-21 10:05:00,27.43,27.47,27.39,27.4,57900.0,24.2932,24.3286,24.2578,24.2666,57900.0
2009-09-21 10:10:00,27.4,27.41,27.38,27.41,63200.0,24.2666,24.2755,24.2489,24.2755,63200.0
2009-09-21 10:15:00,27.41,27.46,27.4,27.44,85900.0,24.2755,24.3198,24.2666,24.3021,85900.0
2009-09-21 10:20:00,27.44,27.55,27.44,27.52,30200.0,24.3021,24.3995,24.3021,24.3729,30200.0
2009-09-21 10:25:00,27.53,27.59,27.51,27.54,29400.0,24.3818,24.4349,24.3641,24.3906,29400.0
2009-09-21 10:30:00,27.55,27.55,27.49,27.5,43900.0,24.3995,24.3995,24.3464,24.3552,43900.0
2009-09-21 10:35:00,27.5,27.52,27.5,27.51,21200.0,24.3552,24.3729,24.3552,24.3641,21200.0
2009-09-21 10:40:00,27.51,27.56,27.51,27.54,26400.0,24.3641,24.4084,24.3641,24.3906,26400.0
2009-09-21 10:45:00,27.54,27.55,27.49,27.49,35800.0,24.3906,24.3995,24.3464,24.3464,35800.0
2009-09-21 10:50:00,27.49,27.52,27.48,27.49,20800.0,24.3464,24.3729,24.3375,24.3464,20800.0
2009-09-21 10:55:00,27.48,27.48,27.45,27.47,22400.0,24.3375,24.3375,24.3109,24.3286,22400.0
2009-09-21 11:00:00,27.47,27.47,27.46,27.46,11900.0,24.3286,24.3286,24.3198,24.3198,11900.0
2009-09-21 11:05:00,27.46,27.54,27.46,27.54,73400.0,24.3198,24.3906,24.3198,24.3906,73400.0
2009-09-21 11:10:00,27.54,27.55,27.5,27.51,28500.0,24.3906,24.3995,24.3552,24.3641,28500.0
2009-09-21 11:15:00,27.51,27.52,27.5,27.5,35600.0,24.3641,24.3729,24.3552,24.3552,35600.0
2009-09-21 11:20:00,27.5,27.52,27.49,27.51,42800.0,24.3552,24.3729,24.3464,24.3641,42800.0
2009-09-21 11:25:00,27.52,27.58,27.5,27.5,56400.0,24.3729,24.4261,24.3552,24.3552,56400.0
2009-09-21 11:30:00,27.5,27.53,27.49,27.52,33700.0,24.3552,24.3818,24.3464,24.3729,33700.0
2009-09-21 11:35:00,27.52,27.59,27.52,27.57,30600.0,24.3729,24.4349,24.3729,24.4172,30600.0
2009-09-21 11:40:00,27.58,27.59,27.54,27.55,22800.0,24.4261,24.4349,24.3906,24.3995,22800.0
2009-09-21 11:45:00,27.54,27.55,27.51,27.53,33800.0,24.3906,24.3995,24.3641,24.3818,33800.0
2009-09-21 11:50:00,27.52,27.53,27.48,27.5,38700.0,24.3729,24.3818,24.3375,24.3552,38700.0
2009-09-21 11:55:00,27.49,27.5,27.48,27.48,16900.0,24.3464,24.3552,24.3375,24.3375,16900.0
2009-09-21 12:00:00,27.47,27.5,27.46,27.47,36300.0,24.3286,24.3552,24.3198,24.3286,36300.0
2009-09-21 12:05:00,27.47,27.48,27.46,27.47,17700.0,24.3286,24.3375,24.3198,24.3286,17700.0
2009-09-21 12:10:00,27.46,27.47,27.45,27.45,8400.0,24.3198,24.3286,24.3109,24.3109,8400.0
2009-09-21 12:15:00,27.45,27.46,27.45,27.46,7000.0,24.3109,24.3198,24.3109,24.3198,7000.0
2009-09-21 12:20:00,27.46,27.49,27.45,27.49,23200.0,24.3198,24.3464,24.3109,24.3464,23200.0
2009-09-21 12:25:00,27.49,27.49,27.48,27.49,5900.0,24.3464,24.3464,24.3375,24.3464,5900.0
2009-09-21 12:30:00,27.48,27.48,27.42,27.42,103700.0,24.3375,24.3375,24.2844,24.2844,103700.0
2009-09-21 12:35:00,27.42,27.45,27.42,27.45,33100.0,24.2844,24.3109,24.2844,24.3109,33100.0
2009-09-21 12:40:00,27.45,27.49,27.45,27.48,12900.0,24.3109,24.3464,24.3109,24.3375,12900.0
2009-09-21 12:45:00,27.48,27.48,27.45,27.45,31400.0,24.3375,24.3375,24.3109,24.3109,31400.0
2009-09-21 12:50:00,27.45,27.52,27.43,27.52,148400.0,24.3109,24.3729,24.2932,24.3729,148400.0
2009-09-21 12:55:00,27.51,27.52,27.49,27.51,45600.0,24.3641,24.3729,24.3464,24.3641,45600.0
2009-09-21 13:00:00,27.51,27.52,27.51,27.51,11000.0,24.3641,24.3729,24.3641,24.3641,11000.0
2009-09-21 13:05:00,27.51,27.51,27.49,27.5,29400.0,24.3641,24.3641,24.3464,24.3552,29400.0
2009-09-21 13:10:00,27.5,27.51,27.5,27.51,9100.0,24.3552,24.3641,24.3552,24.3641,9100.0
2009-09-21 13:15:00,27.5,27.51,27.5,27.5,16700.0,24.3552,24.3641,24.3552,24.3552,16700.0
2009-09-21 13:20:00,27.51,27.51,27.5,27.5,12300.0,24.3641,24.3641,24.3552,24.3552,12300.0
2009-09-21 13:25:00,27.5,27.51,27.49,27.49,35800.0,24.3552,24.3641,24.3464,24.3464,35800.0
2009-09-21 13:30:00,27.5,27.5,27.49,27.49,4200.0,24.3552,24.3552,24.3464,24.3464,4200.0
2009-09-21 13:35:00,27.49,27.5,27.49,27.5,22000.0,24.3464,24.3552,24.3464,24.3552,22000.0
2009-09-21 13:40:00,27.49,27.5,27.49,27.49,5300.0,24.3464,24.3552,24.3464,24.3464,5300.0
2009-09-21 13:45:00,27.5,27.5,27.49,27.49,9900.0,24.3552,24.3552,24.3464,24.3464,9900.0
2009-09-21 13:50:00,27.49,27.5,27.48,27.49,20300.0,24.3464,24.3552,24.3375,24.3464,20300.0
2009-09-21 13:55:00,27.49,27.5,27.49,27.49,22500.0,24.3464,24.3552,24.3464,24.3464,22500.0
2009-09-21 14:00:00,27.5,27.5,27.47,27.49,113600.0,24.3552,24.3552,24.3286,24.3464,113600.0
2009-09-21 14:05:00,27.48,27.49,27.48,27.49,14400.0,24.3375,24.3464,24.3375,24.3464,14400.0
2009-09-21 14:10:00,27.48,27.49,27.48,27.48,16200.0,24.3375,24.3464,24.3375,24.3375,16200.0
2009-09-21 14:15:00,27.48,27.52,27.48,27.52,65000.0,24.3375,24.3729,24.3375,24.3729,65000.0
2009-09-21 14:20:00,27.52,27.54,27.51,27.53,23700.0,24.3729,24.3906,24.3641,24.3818,23700.0
2009-09-21 14:25:00,27.53,27.53,27.5,27.51,17500.0,24.3818,24.3818,24.3552,24.3641,17500.0
2009-09-21 14:30:00,27.5,27.51,27.5,27.5,18000.0,24.3552,24.3641,24.3552,24.3552,18000.0
2009-09-21 14:35:00,27.5,27.51,27.5,27.51,20300.0,24.3552,24.3641,24.3552,24.3641,20300.0
2009-09-21 14:40:00,27.5,27.52,27.5,27.5,28800.0,24.3552,24.3729,24.3552,24.3552,28800.0
2009-09-21 14:45:00,27.5,27.51,27.5,27.5,24000.0,24.3552,24.3641,24.3552,24.3552,24000.0
2009-09-21 14:50:00,27.51,27.52,27.5,27.51,35700.0,24.3641,24.3729,24.3552,24.3641,35700.0
2009-09-21 14:55:00,27.52,27.52,27.5,27.5,39600.0,24.3729,24.3729,24.3552,24.3552,39600.0
2009-09-21 15:00:00,27.5,27.51,27.49,27.5,34200.0,24.3552,24.3641,24.3464,24.3552,34200.0
2009-09-21 15:05:00,27.5,27.51,27.49,27.51,24200.0,24.3552,24.3641,24.3464,24.3641,24200.0
2009-09-21 15:10:00,27.5,27.51,27.49,27.5,28700.0,24.3552,24.3641,24.3464,24.3552,28700.0
2009-09-21 15:15:00,27.5,27.53,27.48,27.52,63100.0,24.3552,24.3818,24.3375,24.3729,63100.0
2009-09-21 15:20:00,27.52,27.52,27.45,27.46,53800.0,24.3729,24.3729,24.3109,24.3198,53800.0
2009-09-21 15:25:00,27.46,27.48,27.45,27.47,27800.0,24.3198,24.3375,24.3109,24.3286,27800.0
2009-09-21 15:30:00,27.47,27.48,27.46,27.46,34400.0,24.3286,24.3375,24.3198,24.3198,34400.0
2009-09-21 15:35:00,27.46,27.5,27.46,27.49,118600.0,24.3198,24.3552,24.3198,24.3464,118600.0
2009-09-21 15:40:00,27.5,27.5,27.49,27.5,62900.0,24.3552,24.3552,24.3464,24.3552,62900.0
2009-09-21 15:45:00,27.5,27.5,27.48,27.48,107600.0,24.3552,24.3552,24.3375,24.3375,107600.0
2009-09-21 15:50:00,27.47,27.47,27.43,27.45,71200.0,24.3286,24.3286,24.2932,24.3109,71200.0
2009-09-21 15:55:00,27.45,27.49,27.44,27.47,83200.0,24.3109,24.3464,24.3021,24.3286,83200.0
2009-09-22 09:30:00,27.65,27.65,27.4,27.43,81600.0,24.4881,24.4881,24.2666,24.2932,81600.0
2009-09-22 09:35:00,27.42,27.45,27.4,27.45,46800.0,24.2844,24.3109,24.2666,24.3109,46800.0
2009-09-22 09:40:00,27.45,27.46,27.36,27.41,73800.0,24.3109,24.3198,24.2312,24.2755,73800.0
2009-09-22 09:45:00,27.4,27.41,27.35,27.39,73100.0,24.2666,24.2755,24.2224,24.2578,73100.0
2009-09-22 09:50:00,27.39,27.42,27.37,27.42,74000.0,24.2578,24.2844,24.2401,24.2844,74000.0
2009-09-22 09:55:00,27.42,27.44,27.39,27.39,47000.0,24.2844,24.3021,24.2578,24.2578,47000.0
2009-09-22 10:00:00,27.4,27.4,27.27,27.28,108100.0,24.2666,24.2666,24.1515,24.1604,108100.0
2009-09-22 10:05:00,27.28,27.35,27.28,27.34,55900.0,24.1604,24.2224,24.1604,24.2135,55900.0
2009-09-22 10:10:00,27.33,27.41,27.33,27.4,63800.0,24.2047,24.2755,24.2047,24.2666,63800.0
2009-09-22 10:15:00,27.4,27.41,27.37,27.39,40900.0,24.2666,24.2755,24.2401,24.2578,40900.0
2009-09-22 10:20:00,27.39,27.43,27.38,27.43,23300.0,24.2578,24.2932,24.2489,24.2932,23300.0
2009-09-22 10:25:00,27.43,27.48,27.42,27.48,73600.0,24.2932,24.3375,24.2844,24.3375,73600.0
2009-09-22 10:30:00,27.47,27.49,27.44,27.45,118800.0,24.3286,24.3464,24.3021,24.3109,118800.0
2009-09-22 10:35:00,27.45,27.49,27.45,27.49,56600.0,24.3109,24.3464,24.3109,24.3464,56600.0
2009-09-22 10:40:00,27.49,27.5,27.49,27.5,41400.0,24.3464,24.3552,24.3464,24.3552,41400.0
2009-09-22 10:45:00,27.5,27.52,27.49,27.5,73300.0,24.3552,24.3729,24.3464,24.3552,73300.0
2009-09-22 10:50:00,27.51,27.52,27.5,27.5,25100.0,24.3641,24.3729,24.3552,24.3552,25100.0
2009-09-22 10:55:00,27.5,27.52,27.5,27.51,32500.0,24.3552,24.3729,24.3552,24.3641,32500.0
2009-09-22 11:00:00,27.52,27.55,27.51,27.55,27300.0,24.3729,24.3995,24.3641,24.3995,27300.0
2009-09-22 11:05:00,27.55,27.55,27.54,27.55,33700.0,24.3995,24.3995,24.3906,24.3995,33700.0
2009-09-22 11:10:00,27.54,27.55,27.54,27.55,31500.0,24.3906,24.3995,24.3906,24.3995,31500.0
2009-09-22 11:15:00,27.55,27.57,27.54,27.57,56000.0,24.3995,24.4172,24.3906,24.4172,56000.0
2009-09-22 11:20:00,27.56,27.56,27.55,27.55,22700.0,24.4084,24.4084,24.3995,24.3995,22700.0
2009-09-22 11:25:00,27.55,27.56,27.55,27.55,15600.0,24.3995,24.4084,24.3995,24.3995,15600.0
2009-09-22 11:30:00,27.56,27.56,27.55,27.55,32700.0,24.4084,24.4084,24.3995,24.3995,32700.0
2009-09-22 11:35:00,27.55,27.56,27.54,27.55,55900.0,24.3995,24.4084,24.3906,24.3995,55900.0
2009-09-22 11:40:00,27.55,27.61,27.54,27.6,62100.0,24.3995,24.4526,24.3906,24.4438,62100.0
2009-09-22 11:45:00,27.61,27.62,27.6,27.6,53200.0,24.4526,24.4615,24.4438,24.4438,53200.0
2009-09-22 11:50:00,27.6,27.63,27.6,27.62,88500.0,24.4438,24.4703,24.4438,24.4615,88500.0
2009-09-22 11:55:00,27.62,27.64,27.62,27.64,31000.0,24.4615,24.4792,24.4615,24.4792,31000.0
2009-09-22 12:00:00,27.64,27.74,27.64,27.74,109700.0,24.4792,24.5678,24.4792,24.5678,109700.0
2009-09-22 12:05:00,27.74,27.75,27.6,27.69,85600.0,24.5678,24.5766,24.4438,24.5235,85600.0
2009-09-22 12:10:00,27.69,27.7,27.67,27.68,86900.0,24.5235,24.5323,24.5058,24.5146,86900.0
2009-09-22 12:15:00,27.69,27.74,27.68,27.73,80700.0,24.5235,24.5678,24.5146,24.5589,80700.0
2009-09-22 12:20:00,27.74,27.75,27.73,27.73,52800.0,24.5678,24.5766,24.5589,24.5589,52800.0
2009-09-22 12:25:00,27.74,27.77,27.73,27.76,65400.0,24.5678,24.5943,24.5589,24.5855,65400.0
2009-09-22 12:30:00,27.76,27.78,27.76,27.77,58400.0,24.5855,24.6032,24.5855,24.5943,58400.0
2009-09-22 12:35:00,27.77,27.78,27.75,27.75,42500.0,24.5943,24.6032,24.5766,24.5766,42500.0
2009-09-22 12:40:00,27.76,27.77,27.75,27.77,54100.0,24.5855,24.5943,24.5766,24.5943,54100.0
2009-09-22 12:45:00,27.77,27.79,27.76,27.78,36500.0,24.5943,24.612,24.5855,24.6032,36500.0
2009-09-22 12:50:00,27.78,27.81,27.78,27.81,43400.0,24.6032,24.6298,24.6032,24.6298,43400.0
2009-09-22 12:55:00,27.81,27.81,27.79,27.8,70700.0,24.6298,24.6298,24.612,24.6209,70700.0
2009-09-22 13:00:00,27.8,27.83,27.79,27.82,64500.0,24.6209,24.6475,24.612,24.6386,64500.0
2009-09-22 13:05:00,27.82,27.82,27.81,27.82,45100.0,24.6386,24.6386,24.6298,24.6386,45100.0
2009-09-22 13:10:00,27.82,27.85,27.8,27.8,96100.0,24.6386,24.6652,24.6209,24.6209,96100.0
2009-09-22 13:15:00,27.8,27.82,27.79,27.81,56700.0,24.6209,24.6386,24.612,24.6298,56700.0
2009-09-22 13:20:00,27.81,27.82,27.79,27.81,62800.0,24.6298,24.6386,24.612,24.6298,62800.0
2009-09-22 13:25:00,27.81,27.81,27.8,27.81,16300.0,24.6298,24.6298,24.6209,24.6298,16300.0
2009-09-22 13:30:00,27.81,27.81,27.8,27.8,22400.0,24.6298,24.6298,24.6209,24.6209,22400.0
2009-09-22 13:35:00,27.8,27.81,27.79,27.79,51900.0,24.6209,24.6298,24.612,24.612,51900.0
2009-09-22 13:40:00,27.79,27.81,27.79,27.81,64400.0,24.612,24.6298,24.612,24.6298,64400.0
2009-09-22 13:45:00,27.81,27.81,27.79,27.79,27600.0,24.6298,24.6298,24.612,24.612,27600.0
2009-09-22 13:50:00,27.79,27.82,27.79,27.79,37400.0,24.612,24.6386,24.612,24.612,37400.0
2009-09-22 13:55:00,27.8,27.8,27.79,27.8,19900.0,24.6209,24.6209,24.612,24.6209,19900.0
2009-09-22 14:00:00,27.79,27.82,27.79,27.81,88700.0,24.612,24.6386,24.612,24.6298,88700.0
2009-09-22 14:05:00,27.82,27.82,27.81,27.82,29400.0,24.6386,24.6386,24.6298,24.6386,29400.0
2009-09-22 14:10:00,27.82,27.82,27.81,27.82,26000.0,24.6386,24.6386,24.6298,24.6386,26000.0
2009-09-22 14:15:00,27.82,27.82,27.81,27.82,18800.0,24.6386,24.6386,24.6298,24.6386,18800.0
2009-09-22 14:20:00,27.82,27.82,27.81,27.82,19100.0,24.6386,24.6386,24.6298,24.6386,19100.0
2009-09-22 14:25:00,27.82,27.84,27.81,27.83,34100.0,24.6386,24.6563,24.6298,24.6475,34100.0
2009-09-22 14:30:00,27.84,27.88,27.82,27.83,78100.0,24.6563,24.6918,24.6386,24.6475,78100.0
2009-09-22 14:35:00,27.83,27.84,27.83,27.83,10400.0,24.6475,24.6563,24.6475,24.6475,10400.0
2009-09-22 14:40:00,27.84,27.86,27.83,27.85,28800.0,24.6563,24.674,24.6475,24.6652,28800.0
2009-09-22 14:45:00,27.86,27.86,27.85,27.85,58400.0,24.674,24.674,24.6652,24.6652,58400.0
2009-09-22 14:50:00,27.85,27.92,27.85,27.92,131200.0,24.6652,24.7272,24.6652,24.7272,131200.0
2009-09-22 14:55:00,27.92,27.95,27.91,27.94,97700.0,24.7272,24.7538,24.7183,24.7449,97700.0
2009-09-22 15:00:00,27.94,27.95,27.94,27.95,44600.0,24.7449,24.7538,24.7449,24.7538,44600.0
2009-09-22 15:05:00,27.94,27.95,27.94,27.95,26800.0,24.7449,24.7538,24.7449,24.7538,26800.0
2009-09-22 15:10:00,27.95,27.95,27.94,27.95,20100.0,24.7538,24.7538,24.7449,24.7538,20100.0
2009-09-22 15:15:00,27.94,27.95,27.94,27.94,76500.0,24.7449,24.7538,24.7449,24.7449,76500.0
2009-09-22 15:20:00,27.94,27.95,27.94,27.95,55800.0,24.7449,24.7538,24.7449,24.7538,55800.0
2009-09-22 15:25:00,27.94,28.0,27.94,28.0,135400.0,24.7449,24.798,24.7449,24.798,135400.0
2009-09-22 15:30:00,28.0,28.0,27.99,27.99,44300.0,24.798,24.798,24.7892,24.7892,44300.0
2009-09-22 15:35:00,27.99,28.0,27.99,28.0,99200.0,24.7892,24.798,24.7892,24.798,99200.0
2009-09-22 15:40:00,27.99,28.0,27.99,28.0,105500.0,24.7892,24.798,24.7892,24.798,105500.0
2009-09-22 15:45:00,27.99,28.0,27.94,27.95,250200.0,24.7892,24.798,24.7449,24.7538,250200.0
2009-09-22 15:50:00,27.94,27.95,27.85,27.86,268500.0,24.7449,24.7538,24.6652,24.674,268500.0
2009-09-22 15:55:00,27.86,27.89,27.85,27.88,256300.0,24.674,24.7006,24.6652,24.6918,256300.0
2009-09-23 09:30:00,27.79,27.9,27.71,27.71,77300.0,24.612,24.7095,24.5412,24.5412,77300.0
2009-09-23 09:35:00,27.67,27.8,27.62,27.79,103100.0,24.5058,24.6209,24.4615,24.612,103100.0
2009-09-23 09:40:00,27.8,27.87,27.76,27.84,102700.0,24.6209,24.6829,24.5855,24.6563,102700.0
2009-09-23 09:45:00,27.83,27.84,27.7,27.71,40000.0,24.6475,24.6563,24.5323,24.5412,40000.0
2009-09-23 09:50:00,27.7,27.74,27.68,27.7,120500.0,24.5323,24.5678,24.5146,24.5323,120500.0
2009-09-23 09:55:00,27.71,27.73,27.68,27.7,56600.0,24.5412,24.5589,24.5146,24.5323,56600.0
2009-09-23 10:00:00,27.7,27.73,27.7,27.7,46700.0,24.5323,24.5589,24.5323,24.5323,46700.0
2009-09-23 10:05:00,27.7,27.71,27.7,27.7,13300.0,24.5323,24.5412,24.5323,24.5323,13300.0
2009-09-23 10:10:00,27.7,27.71,27.68,27.7,32900.0,24.5323,24.5412,24.5146,24.5323,32900.0
2009-09-23 10:15:00,27.7,27.75,27.7,27.75,51100.0,24.5323,24.5766,24.5323,24.5766,51100.0
2009-09-23 10:20:00,27.74,27.75,27.73,27.73,8200.0,24.5678,24.5766,24.5589,24.5589,8200.0
2009-09-23 10:25:00,27.74,27.74,27.71,27.73,14600.0,24.5678,24.5678,24.5412,24.5589,14600.0
2009-09-23 10:30:00,27.72,27.74,27.7,27.74,96100.0,24.5501,24.5678,24.5323,24.5678,96100.0
2009-09-23 10:35:00,27.74,27.75,27.71,27.73,40600.0,24.5678,24.5766,24.5412,24.5589,40600.0
2009-09-23 10:40:00,27.72,27.73,27.7,27.72,24700.0,24.5501,24.5589,24.5323,24.5501,24700.0
2009-09-23 10:45:00,27.72,27.76,27.72,27.76,16500.0,24.5501,24.5855,24.5501,24.5855,16500.0
2009-09-23 10:50:00,27.76,27.79,27.75,27.79,32200.0,24.5855,24.612,24.5766,24.612,32200.0
2009-09-23 10:55:00,27.79,27.81,27.78,27.81,41900.0,24.612,24.6298,24.6032,24.6298,41900.0
2009-09-23 11:00:00,27.8,27.84,27.79,27.82,29700.0,24.6209,24.6563,24.612,24.6386,29700.0
2009-09-23 11:05:00,27.83,27.88,27.82,27.88,43500.0,24.6475,24.6918,24.6386,24.6918,43500.0
2009-09-23 11:10:00,27.88,27.93,27.87,27.92,39500.0,24.6918,24.736,24.6829,24.7272,39500.0
2009-09-23 11:15:00,27.93,27.96,27.92,27.95,47100.0,24.736,24.7626,24.7272,24.7538,47100.0
2009-09-23 11:20:00,27.95,27.95,27.92,27.95,29800.0,24.7538,24.7538,24.7272,24.7538,29800.0
2009-09-23 11:25:00,27.95,28.0,27.92,27.93,55300.0,24.7538,24.798,24.7272,24.736,55300.0
2009-09-23 11:30:00,27.93,27.93,27.87,27.87,25600.0,24.736,24.736,24.6829,24.6829,25600.0
2009-09-23 11:35:00,27.87,27.91,27.86,27.91,21900.0,24.6829,24.7183,24.674,24.7183,21900.0
2009-09-23 11:40:00,27.92,27.93,27.9,27.93,35000.0,24.7272,24.736,24.7095,24.736,35000.0
2009-09-23 11:45:00,27.93,27.94,27.9,27.94,46700.0,24.736,24.7449,24.7095,24.7449,46700.0
2009-09-23 11:50:00,27.93,28.01,27.93,28.0,115500.0,24.736,24.8069,24.736,24.798,115500.0
2009-09-23 11:55:00,28.01,28.07,28.0,28.03,101800.0,24.8069,24.86,24.798,24.8246,101800.0
2009-09-23 12:00:00,28.02,28.03,28.01,28.03,19000.0,24.8157,24.8246,24.8069,24.8246,19000.0
2009-09-23 12:05:00,28.03,28.03,27.99,28.0,20400.0,24.8246,24.8246,24.7892,24.798,20400.0
2009-09-23 12:10:00,27.99,28.0,27.94,27.94,25700.0,24.7892,24.798,24.7449,24.7449,25700.0
2009-09-23 12:15:00,27.94,27.95,27.9,27.91,34000.0,24.7449,24.7538,24.7095,24.7183,34000.0
2009-09-23 12:20:00,27.9,27.91,27.89,27.89,22800.0,24.7095,24.7183,24.7006,24.7006,22800.0
2009-09-23 12:25:00,27.9,27.9,27.89,27.9,8300.0,24.7095,24.7095,24.7006,24.7095,8300.0
2009-09-23 12:30:00,27.9,27.92,27.89,27.91,29200.0,24.7095,24.7272,24.7006,24.7183,29200.0
2009-09-23 12:35:00,27.91,27.91,27.9,27.91,16900.0,24.7183,24.7183,24.7095,24.7183,16900.0
2009-09-23 12:40:00,27.91,27.93,27.9,27.93,10200.0,24.7183,24.736,24.7095,24.736,10200.0
2009-09-23 12:45:00,27.93,27.95,27.93,27.95,15000.0,24.736,24.7538,24.736,24.7538,15000.0
2009-09-23 12:50:00,27.95,27.96,27.94,27.95,19400.0,24.7538,24.7626,24.7449,24.7538,19400.0
2009-09-23 12:55:00,27.96,27.96,27.94,27.94,12600.0,24.7626,24.7626,24.7449,24.7449,12600.0
2009-09-23 13:00:00,27.95,27.96,27.92,27.96,20800.0,24.7538,24.7626,24.7272,24.7626,20800.0
2009-09-23 13:05:00,27.96,27.96,27.93,27.96,18300.0,24.7626,24.7626,24.736,24.7626,18300.0
2009-09-23 13:10:00,27.95,27.96,27.95,27.96,5900.0,24.7538,24.7626,24.7538,24.7626,5900.0
2009-09-23 13:15:00,27.95,27.96,27.94,27.94,21700.0,24.7538,24.7626,24.7449,24.7449,21700.0
2009-09-23 13:20:00,27.94,27.97,27.94,27.97,49800.0,24.7449,24.7715,24.7449,24.7715,49800.0
2009-09-23 13:25:00,27.97,27.97,27.95,27.96,12000.0,24.7715,24.7715,24.7538,24.7626,12000.0
2009-09-23 13:30:00,27.96,27.96,27.94,27.94,13700.0,24.7626,24.7626,24.7449,24.7449,13700.0
2009-09-23 13:35:00,27.94,27.95,27.94,27.95,12800.0,24.7449,24.7538,24.7449,24.7538,12800.0
2009-09-23 13:40:00,27.95,27.96,27.95,27.96,12100.0,24.7538,24.7626,24.7538,24.7626,12100.0
2009-09-23 13:45:00,27.95,27.99,27.95,27.99,11200.0,24.7538,24.7892,24.7538,24.7892,11200.0
2009-09-23 13:50:00,27.98,27.99,27.96,27.97,14300.0,24.7803,24.7892,24.7626,24.7715,14300.0
2009-09-23 13:55:00,27.97,27.99,27.96,27.98,18600.0,24.7715,24.7892,24.7626,24.7803,18600.0
2009-09-23 14:00:00,27.99,28.0,27.98,28.0,28600.0,24.7892,24.798,24.7803,24.798,28600.0
2009-09-23 14:05:00,28.0,28.01,27.99,28.0,16100.0,24.798,24.8069,24.7892,24.798,16100.0
2009-09-23 14:10:00,28.0,28.01,27.99,28.01,37000.0,24.798,24.8069,24.7892,24.8069,37000.0
2009-09-23 14:15:00,28.0,28.11,28.0,28.1,56500.0,24.798,24.8955,24.798,24.8866,56500.0
2009-09-23 14:20:00,28.1,28.14,28.04,28.07,101700.0,24.8866,24.922,24.8335,24.86,101700.0
2009-09-23 14:25:00,28.06,28.1,28.06,28.1,46200.0,24.8512,24.8866,24.8512,24.8866,46200.0
2009-09-23 14:30:00,28.09,28.19,28.07,28.19,67200.0,24.8777,24.9663,24.86,24.9663,67200.0
2009-09-23 14:35:00,28.19,28.25,28.17,28.21,119600.0,24.9663,25.0194,24.9486,24.984,119600.0
2009-09-23 14:40:00,28.21,28.25,28.18,28.19,61800.0,24.984,25.0194,24.9575,24.9663,61800.0
2009-09-23 14:45:00,28.2,28.23,28.19,28.23,169500.0,24.9752,25.0017,24.9663,25.0017,169500.0
2009-09-23 14:50:00,28.22,28.26,28.21,28.25,103500.0,24.9929,25.0283,24.984,25.0194,103500.0
2009-09-23 14:55:00,28.25,28.25,28.18,28.18,155000.0,25.0194,25.0194,24.9575,24.9575,155000.0
2009-09-23 15:00:00,28.18,28.21,28.17,28.18,71100.0,24.9575,24.984,24.9486,24.9575,71100.0
2009-09-23 15:05:00,28.18,28.18,28.1,28.15,101200.0,24.9575,24.9575,24.8866,24.9309,101200.0
2009-09-23 15:10:00,28.14,28.14,28.03,28.05,52600.0,24.922,24.922,24.8246,24.8423,52600.0
2009-09-23 15:15:00,28.05,28.05,27.98,28.03,51400.0,24.8423,24.8423,24.7803,24.8246,51400.0
2009-09-23 15:20:00,28.02,28.02,27.94,28.0,61200.0,24.8157,24.8157,24.7449,24.798,61200.0
2009-09-23 15:25:00,28.0,28.0,27.92,27.93,112800.0,24.798,24.798,24.7272,24.736,112800.0
2009-09-23 15:30:00,27.94,27.95,27.85,27.93,143800.0,24.7449,24.7538,24.6652,24.736,143800.0
2009-09-23 15:35:00,27.94,27.99,27.93,27.98,74600.0,24.7449,24.7892,24.736,24.7803,74600.0
2009-09-23 15:40:00,27.97,28.0,27.97,27.97,62900.0,24.7715,24.798,24.7715,24.7715,62900.0
2009-09-23 15:45:00,27.96,27.99,27.94,27.96,152800.0,24.7626,24.7892,24.7449,24.7626,152800.0
2009-09-23 15:50:00,27.96,27.96,27.83,27.87,215700.0,24.7626,24.7626,24.6475,24.6829,215700.0
2009-09-23 15:55:00,27.86,27.89,27.77,27.81,440100.0,24.674,24.7006,24.5943,24.6298,440100.0
2009-09-24 09:30:00,27.83,27.98,27.67,27.7,87600.0,24.6475,24.7803,24.5058,24.5323,87600.0
2009-09-24 09:35:00,27.71,27.77,27.69,27.71,43600.0,24.5412,24.5943,24.5235,24.5412,43600.0
2009-09-24 09:40:00,27.72,27.75,27.69,27.7,57400.0,24.5501,24.5766,24.5235,24.5323,57400.0
2009-09-24 09:45:00,27.68,27.78,27.68,27.74,48600.0,24.5146,24.6032,24.5146,24.5678,48600.0
2009-09-24 09:50:00,27.73,27.73,27.65,27.69,41000.0,24.5589,24.5589,24.4881,24.5235,41000.0
2009-09-24 09:55:00,27.68,27.83,27.67,27.8,263800.0,24.5146,24.6475,24.5058,24.6209,263800.0
2009-09-24 10:00:00,27.8,27.81,27.64,27.75,118400.0,24.6209,24.6298,24.4792,24.5766,118400.0
2009-09-24 10:05:00,27.75,27.77,27.67,27.72,63000.0,24.5766,24.5943,24.5058,24.5501,63000.0
2009-09-24 10:10:00,27.7,27.76,27.7,27.73,50300.0,24.5323,24.5855,24.5323,24.5589,50300.0
2009-09-24 10:15:00,27.73,27.73,27.59,27.59,71700.0,24.5589,24.5589,24.4349,24.4349,71700.0
2009-09-24 10:20:00,27.6,27.63,27.52,27.63,64600.0,24.4438,24.4703,24.3729,24.4703,64600.0
2009-09-24 10:25:00,27.63,27.65,27.62,27.63,39500.0,24.4703,24.4881,24.4615,24.4703,39500.0
2009-09-24 10:30:00,27.63,27.64,27.53,27.57,76200.0,24.4703,24.4792,24.3818,24.4172,76200.0
2009-09-24 10:35:00,27.56,27.6,27.54,27.56,28300.0,24.4084,24.4438,24.3906,24.4084,28300.0
2009-09-24 10:40:00,27.56,27.57,27.46,27.48,50900.0,24.4084,24.4172,24.3198,24.3375,50900.0
2009-09-24 10:45:00,27.48,27.57,27.48,27.56,24400.0,24.3375,24.4172,24.3375,24.4084,24400.0
2009-09-24 10:50:00,27.56,27.56,27.52,27.56,16300.0,24.4084,24.4084,24.3729,24.4084,16300.0
2009-09-24 10:55:00,27.57,27.63,27.57,27.6,53300.0,24.4172,24.4703,24.4172,24.4438,53300.0
2009-09-24 11:00:00,27.6,27.6,27.55,27.57,23500.0,24.4438,24.4438,24.3995,24.4172,23500.0
2009-09-24 11:05:00,27.56,27.58,27.55,27.55,17000.0,24.4084,24.4261,24.3995,24.3995,17000.0
2009-09-24 11:10:00,27.55,27.63,27.55,27.62,30100.0,24.3995,24.4703,24.3995,24.4615,30100.0
2009-09-24 11:15:00,27.62,27.63,27.58,27.58,20900.0,24.4615,24.4703,24.4261,24.4261,20900.0
2009-09-24 11:20:00,27.58,27.6,27.53,27.54,25000.0,24.4261,24.4438,24.3818,24.3906,25000.0
2009-09-24 11:25:00,27.54,27.58,27.54,27.57,18300.0,24.3906,24.4261,24.3906,24.4172,18300.0
2009-09-24 11:30:00,27.57,27.58,27.56,27.56,16400.0,24.4172,24.4261,24.4084,24.4084,16400.0
2009-09-24 11:35:00,27.56,27.57,27.54,27.55,12900.0,24.4084,24.4172,24.3906,24.3995,12900.0
2009-09-24 11:40:00,27.54,27.59,27.54,27.58,47000.0,24.3906,24.4349,24.3906,24.4261,47000.0
2009-09-24 11:45:00,27.59,27.61,27.58,27.61,69100.0,24.4349,24.4526,24.4261,24.4526,69100.0
2009-09-24 11:50:00,27.61,27.62,27.55,27.57,53200.0,24.4526,24.4615,24.3995,24.4172,53200.0
2009-09-24 11:55:00,27.57,27.6,27.57,27.6,29300.0,24.4172,24.4438,24.4172,24.4438,29300.0
2009-09-24 12:00:00,27.59,27.63,27.59,27.62,24900.0,24.4349,24.4703,24.4349,24.4615,24900.0
2009-09-24 12:05:00,27.61,27.64,27.61,27.62,22600.0,24.4526,24.4792,24.4526,24.4615,22600.0
2009-09-24 12:10:00,27.61,27.65,27.61,27.63,17000.0,24.4526,24.4881,24.4526,24.4703,17000.0
2009-09-24 12:15:00,27.63,27.64,27.6,27.6,14100.0,24.4703,24.4792,24.4438,24.4438,14100.0
2009-09-24 12:20:00,27.6,27.64,27.57,27.64,48900.0,24.4438,24.4792,24.4172,24.4792,48900.0
2009-09-24 12:25:00,27.64,27.67,27.63,27.67,48600.0,24.4792,24.5058,24.4703,24.5058,48600.0
2009-09-24 12:30:00,27.66,27.67,27.62,27.62,19000.0,24.4969,24.5058,24.4615,24.4615,19000.0
2009-09-24 12:35:00,27.62,27.63,27.58,27.61,69900.0,24.4615,24.4703,24.4261,24.4526,69900.0
2009-09-24 12:40:00,27.62,27.7,27.61,27.7,70300.0,24.4615,24.5323,24.4526,24.5323,70300.0
2009-09-24 12:45:00,27.69,27.71,27.69,27.69,43000.0,24.5235,24.5412,24.5235,24.5235,43000.0
2009-09-24 12:50:00,27.69,27.7,27.69,27.69,8200.0,24.5235,24.5323,24.5235,24.5235,8200.0
2009-09-24 12:55:00,27.69,27.7,27.67,27.68,20500.0,24.5235,24.5323,24.5058,24.5146,20500.0
2009-09-24 13:00:00,27.68,27.72,27.68,27.72,19000.0,24.5146,24.5501,24.5146,24.5501,19000.0
2009-09-24 13:05:00,27.71,27.72,27.7,27.7,15400.0,24.5412,24.5501,24.5323,24.5323,15400.0
2009-09-24 13:10:00,27.7,27.75,27.7,27.74,45300.0,24.5323,24.5766,24.5323,24.5678,45300.0
2009-09-24 13:15:00,27.74,27.75,27.71,27.71,28100.0,24.5678,24.5766,24.5412,24.5412,28100.0
2009-09-24 13:20:00,27.71,27.72,27.7,27.71,16600.0,24.5412,24.5501,24.5323,24.5412,16600.0
2009-09-24 13:25:00,27.71,27.72,27.7,27.71,15600.0,24.5412,24.5501,24.5323,24.5412,15600.0
2009-09-24 13:30:00,27.7,27.72,27.7,27.71,16800.0,24.5323,24.5501,24.5323,24.5412,16800.0
2009-09-24 13:35:00,27.71,27.73,27.7,27.7,18500.0,24.5412,24.5589,24.5323,24.5323,18500.0
2009-09-24 13:40:00,27.7,27.71,27.67,27.69,46100.0,24.5323,24.5412,24.5058,24.5235,46100.0
2009-09-24 13:45:00,27.69,27.71,27.69,27.71,18600.0,24.5235,24.5412,24.5235,24.5412,18600.0
2009-09-24 13:50:00,27.71,27.74,27.71,27.74,24800.0,24.5412,24.5678,24.5412,24.5678,24800.0
2009-09-24 13:55:00,27.73,27.76,27.73,27.75,37600.0,24.5589,24.5855,24.5589,24.5766,37600.0
2009-09-24 14:00:00,27.75,27.79,27.74,27.78,54600.0,24.5766,24.612,24.5678,24.6032,54600.0
2009-09-24 14:05:00,27.78,27.78,27.75,27.75,32400.0,24.6032,24.6032,24.5766,24.5766,32400.0
2009-09-24 14:10:00,27.75,27.75,27.73,27.74,27200.0,24.5766,24.5766,24.5589,24.5678,27200.0
2009-09-24 14:15:00,27.73,27.75,27.73,27.75,22900.0,24.5589,24.5766,24.5589,24.5766,22900.0
2009-09-24 14:20:00,27.74,27.78,27.72,27.73,60200.0,24.5678,24.6032,24.5501,24.5589,60200.0
2009-09-24 14:25:00,27.72,27.75,27.72,27.74,21500.0,24.5501,24.5766,24.5501,24.5678,21500.0
2009-09-24 14:30:00,27.73,27.76,27.73,27.74,17700.0,24.5589,24.5855,24.5589,24.5678,17700.0
2009-09-24 14:35:00,27.74,27.75,27.74,27.75,16600.0,24.5678,24.5766,24.5678,24.5766,16600.0
2009-09-24 14:40:00,27.74,27.74,27.69,27.69,79500.0,24.5678,24.5678,24.5235,24.5235,79500.0
2009-09-24 14:45:00,27.69,27.72,27.69,27.71,65000.0,24.5235,24.5501,24.5235,24.5412,65000.0
2009-09-24 14:50:00,27.71,27.74,27.7,27.73,39600.0,24.5412,24.5678,24.5323,24.5589,39600.0
2009-09-24 14:55:00,27.72,27.75,27.7,27.71,76900.0,24.5501,24.5766,24.5323,24.5412,76900.0
2009-09-24 15:00:00,27.7,27.72,27.69,27.7,39000.0,24.5323,24.5501,24.5235,24.5323,39000.0
2009-09-24 15:05:00,27.69,27.7,27.67,27.68,37900.0,24.5235,24.5323,24.5058,24.5146,37900.0
2009-09-24 15:10:00,27.67,27.71,27.66,27.71,85200.0,24.5058,24.5412,24.4969,24.5412,85200.0
2009-09-24 15:15:00,27.7,27.71,27.69,27.7,47700.0,24.5323,24.5412,24.5235,24.5323,47700.0
2009-09-24 15:20:00,27.69,27.71,27.67,27.71,83000.0,24.5235,24.5412,24.5058,24.5412,83000.0
2009-09-24 15:25:00,27.7,27.71,27.68,27.69,54800.0,24.5323,24.5412,24.5146,24.5235,54800.0
2009-09-24 15:30:00,27.68,27.71,27.66,27.69,131700.0,24.5146,24.5412,24.4969,24.5235,131700.0
2009-09-24 15:35:00,27.68,27.69,27.63,27.63,188600.0,24.5146,24.5235,24.4703,24.4703,188600.0
2009-09-24 15:40:00,27.63,27.7,27.62,27.7,126200.0,24.4703,24.5323,24.4615,24.5323,126200.0
2009-09-24 15:45:00,27.69,27.72,27.65,27.65,82900.0,24.5235,24.5501,24.4881,24.4881,82900.0
2009-09-24 15:50:00,27.65,27.69,27.63,27.64,143200.0,24.4881,24.5235,24.4703,24.4792,143200.0
2009-09-24 15:55:00,27.64,27.65,27.61,27.65,350700.0,24.4792,24.4881,24.4526,24.4881,350700.0
2009-09-25 09:30:00,27.59,27.81,27.57,27.69,76300.0,24.4349,24.6298,24.4172,24.5235,76300.0
2009-09-25 09:35:00,27.69,27.7,27.56,27.56,24600.0,24.5235,24.5323,24.4084,24.4084,24600.0
2009-09-25 09:40:00,27.56,27.68,27.55,27.62,42800.0,24.4084,24.5146,24.3995,24.4615,42800.0
2009-09-25 09:45:00,27.62,27.7,27.61,27.65,34100.0,24.4615,24.5323,24.4526,24.4881,34100.0
2009-09-25 09:50:00,27.64,27.64,27.56,27.57,24700.0,24.4792,24.4792,24.4084,24.4172,24700.0
2009-09-25 09:55:00,27.57,27.74,27.57,27.67,32800.0,24.4172,24.5678,24.4172,24.5058,32800.0
2009-09-25 10:00:00,27.67,27.72,27.56,27.7,43200.0,24.5058,24.5501,24.4084,24.5323,43200.0
2009-09-25 10:05:00,27.68,27.68,27.64,27.66,17200.0,24.5146,24.5146,24.4792,24.4969,17200.0
2009-09-25 10:10:00,27.66,27.66,27.6,27.61,22900.0,24.4969,24.4969,24.4438,24.4526,22900.0
2009-09-25 10:15:00,27.6,27.67,27.6,27.67,38800.0,24.4438,24.5058,24.4438,24.5058,38800.0
2009-09-25 10:20:00,27.66,27.73,27.65,27.65,34200.0,24.4969,24.5589,24.4881,24.4881,34200.0
2009-09-25 10:25:00,27.65,27.68,27.65,27.67,41800.0,24.4881,24.5146,24.4881,24.5058,41800.0
2009-09-25 10:30:00,27.67,27.68,27.64,27.67,20400.0,24.5058,24.5146,24.4792,24.5058,20400.0
2009-09-25 10:35:00,27.67,27.7,27.65,27.67,54800.0,24.5058,24.5323,24.4881,24.5058,54800.0
2009-09-25 10:40:00,27.66,27.7,27.66,27.67,59900.0,24.4969,24.5323,24.4969,24.5058,59900.0
2009-09-25 10:45:00,27.67,27.73,27.67,27.72,34800.0,24.5058,24.5589,24.5058,24.5501,34800.0
2009-09-25 10:50:00,27.72,27.73,27.69,27.71,68800.0,24.5501,24.5589,24.5235,24.5412,68800.0
2009-09-25 10:55:00,27.72,27.74,27.7,27.72,23500.0,24.5501,24.5678,24.5323,24.5501,23500.0
2009-09-25 11:00:00,27.72,27.74,27.68,27.7,24300.0,24.5501,24.5678,24.5146,24.5323,24300.0
2009-09-25 11:05:00,27.7,27.72,27.69,27.7,27300.0,24.5323,24.5501,24.5235,24.5323,27300.0
2009-09-25 11:10:00,27.69,27.7,27.64,27.7,35300.0,24.5235,24.5323,24.4792,24.5323,35300.0
2009-09-25 11:15:00,27.7,27.74,27.69,27.71,31100.0,24.5323,24.5678,24.5235,24.5412,31100.0
2009-09-25 11:20:00,27.7,27.71,27.69,27.7,30200.0,24.5323,24.5412,24.5235,24.5323,30200.0
2009-09-25 11:25:00,27.69,27.7,27.68,27.69,17700.0,24.5235,24.5323,24.5146,24.5235,17700.0
2009-09-25 11:30:00,27.69,27.69,27.66,27.67,25100.0,24.5235,24.5235,24.4969,24.5058,25100.0
2009-09-25 11:35:00,27.67,27.71,27.65,27.71,32700.0,24.5058,24.5412,24.4881,24.5412,32700.0
2009-09-25 11:40:00,27.71,27.74,27.7,27.74,25500.0,24.5412,24.5678,24.5323,24.5678,25500.0
2009-09-25 11:45:00,27.75,27.75,27.73,27.75,22400.0,24.5766,24.5766,24.5589,24.5766,22400.0
2009-09-25 11:50:00,27.75,27.75,27.7,27.71,32400.0,24.5766,24.5766,24.5323,24.5412,32400.0
2009-09-25 11:55:00,27.71,27.72,27.68,27.7,42800.0,24.5412,24.5501,24.5146,24.5323,42800.0
2009-09-25 12:00:00,27.7,27.71,27.67,27.69,27600.0,24.5323,24.5412,24.5058,24.5235,27600.0
2009-09-25 12:05:00,27.69,27.71,27.69,27.69,22200.0,24.5235,24.5412,24.5235,24.5235,22200.0
2009-09-25 12:10:00,27.7,27.7,27.68,27.69,12000.0,24.5323,24.5323,24.5146,24.5235,12000.0
2009-09-25 12:15:00,27.69,27.69,27.6,27.6,31400.0,24.5235,24.5235,24.4438,24.4438,31400.0
2009-09-25 12:20:00,27.6,27.62,27.57,27.61,36900.0,24.4438,24.4615,24.4172,24.4526,36900.0
2009-09-25 12:25:00,27.62,27.67,27.61,27.66,25800.0,24.4615,24.5058,24.4526,24.4969,25800.0
2009-09-25 12:30:00,27.67,27.67,27.63,27.63,17900.0,24.5058,24.5058,24.4703,24.4703,17900.0
2009-09-25 12:35:00,27.64,27.64,27.6,27.6,16100.0,24.4792,24.4792,24.4438,24.4438,16100.0
2009-09-25 12:40:00,27.59,27.6,27.58,27.58,9800.0,24.4349,24.4438,24.4261,24.4261,9800.0
2009-09-25 12:45:00,27.59,27.59,27.55,27.57,25300.0,24.4349,24.4349,24.3995,24.4172,25300.0
2009-09-25 12:50:00,27.57,27.6,27.57,27.6,17800.0,24.4172,24.4438,24.4172,24.4438,17800.0
2009-09-25 12:55:00,27.6,27.6,27.57,27.57,16800.0,24.4438,24.4438,24.4172,24.4172,16800.0
2009-09-25 13:00:00,27.58,27.58,27.56,27.57,19800.0,24.4261,24.4261,24.4084,24.4172,19800.0
2009-09-25 13:05:00,27.57,27.57,27.55,27.56,7400.0,24.4172,24.4172,24.3995,24.4084,7400.0
2009-09-25 13:10:00,27.56,27.63,27.56,27.63,45300.0,24.4084,24.4703,24.4084,24.4703,45300.0
2009-09-25 13:15:00,27.63,27.63,27.6,27.62,18000.0,24.4703,24.4703,24.4438,24.4615,18000.0
2009-09-25 13:20:00,27.61,27.63,27.61,27.61,18700.0,24.4526,24.4703,24.4526,24.4526,18700.0
2009-09-25 13:25:00,27.61,27.69,27.61,27.67,37400.0,24.4526,24.5235,24.4526,24.5058,37400.0
2009-09-25 13:30:00,27.67,27.68,27.64,27.66,33300.0,24.5058,24.5146,24.4792,24.4969,33300.0
2009-09-25 13:35:00,27.66,27.67,27.65,27.65,12000.0,24.4969,24.5058,24.4881,24.4881,12000.0
2009-09-25 13:40:00,27.65,27.66,27.65,27.65,8900.0,24.4881,24.4969,24.4881,24.4881,8900.0
2009-09-25 13:45:00,27.65,27.65,27.63,27.64,40100.0,24.4881,24.4881,24.4703,24.4792,40100.0
2009-09-25 13:50:00,27.64,27.69,27.63,27.68,27100.0,24.4792,24.5235,24.4703,24.5146,27100.0
2009-09-25 13:55:00,27.68,27.72,27.67,27.71,39000.0,24.5146,24.5501,24.5058,24.5412,39000.0
2009-09-25 14:00:00,27.71,27.77,27.69,27.7,235100.0,24.5412,24.5943,24.5235,24.5323,235100.0
2009-09-25 14:05:00,27.7,27.78,27.7,27.73,114700.0,24.5323,24.6032,24.5323,24.5589,114700.0
2009-09-25 14:10:00,27.72,27.74,27.72,27.74,14200.0,24.5501,24.5678,24.5501,24.5678,14200.0
2009-09-25 14:15:00,27.74,27.74,27.71,27.72,30500.0,24.5678,24.5678,24.5412,24.5501,30500.0
2009-09-25 14:20:00,27.72,27.73,27.71,27.72,27400.0,24.5501,24.5589,24.5412,24.5501,27400.0
2009-09-25 14:25:00,27.72,27.76,27.71,27.75,33600.0,24.5501,24.5855,24.5412,24.5766,33600.0
2009-09-25 14:30:00,27.75,27.76,27.74,27.75,35800.0,24.5766,24.5855,24.5678,24.5766,35800.0
2009-09-25 14:35:00,27.75,27.79,27.73,27.78,51600.0,24.5766,24.612,24.5589,24.6032,51600.0
2009-09-25 14:40:00,27.78,27.81,27.78,27.78,36600.0,24.6032,24.6298,24.6032,24.6032,36600.0
2009-09-25 14:45:00,27.77,27.78,27.77,27.78,18200.0,24.5943,24.6032,24.5943,24.6032,18200.0
2009-09-25 14:50:00,27.77,27.82,27.76,27.81,43400.0,24.5943,24.6386,24.5855,24.6298,43400.0
2009-09-25 14:55:00,27.81,27.82,27.79,27.8,26100.0,24.6298,24.6386,24.612,24.6209,26100.0
2009-09-25 15:00:00,27.8,27.8,27.78,27.78,15500.0,24.6209,24.6209,24.6032,24.6032,15500.0
2009-09-25 15:05:00,27.78,27.8,27.77,27.77,22400.0,24.6032,24.6209,24.5943,24.5943,22400.0
2009-09-25 15:10:00,27.77,27.78,27.74,27.75,22700.0,24.5943,24.6032,24.5678,24.5766,22700.0
2009-09-25 15:15:00,27.75,27.75,27.72,27.73,19500.0,24.5766,24.5766,24.5501,24.5589,19500.0
2009-09-25 15:20:00,27.73,27.77,27.72,27.75,40200.0,24.5589,24.5943,24.5501,24.5766,40200.0
2009-09-25 15:25:00,27.75,27.76,27.75,27.76,23300.0,24.5766,24.5855,24.5766,24.5855,23300.0
2009-09-25 15:30:00,27.75,27.76,27.74,27.75,25500.0,24.5766,24.5855,24.5678,24.5766,25500.0
2009-09-25 15:35:00,27.75,27.76,27.69,27.7,50400.0,24.5766,24.5855,24.5235,24.5323,50400.0
2009-09-25 15:40:00,27.7,27.73,27.7,27.7,56600.0,24.5323,24.5589,24.5323,24.5323,56600.0
2009-09-25 15:45:00,27.71,27.71,27.68,27.7,50500.0,24.5412,24.5412,24.5146,24.5323,50500.0
2009-09-25 15:50:00,27.7,27.71,27.68,27.69,64800.0,24.5323,24.5412,24.5146,24.5235,64800.0
2009-09-25 15:55:00,27.69,27.7,27.64,27.65,211600.0,24.5235,24.5323,24.4792,24.4881,211600.0
2009-09-28 09:35:00,27.86,28.01,27.86,27.99,103200.0,24.674,24.8069,24.674,24.7892,103200.0
2009-09-28 09:40:00,27.99,28.12,27.99,28.12,76600.0,24.7892,24.9043,24.7892,24.9043,76600.0
2009-09-28 09:45:00,28.12,28.19,28.12,28.17,70600.0,24.9043,24.9663,24.9043,24.9486,70600.0
2009-09-28 09:50:00,28.17,28.24,28.17,28.24,95800.0,24.9486,25.0106,24.9486,25.0106,95800.0
2009-09-28 09:55:00,28.24,28.25,28.22,28.23,49100.0,25.0106,25.0194,24.9929,25.0017,49100.0
2009-09-28 10:00:00,28.24,28.45,28.24,28.35,186900.0,25.0106,25.1966,25.0106,25.108,186900.0
2009-09-28 10:05:00,28.35,28.42,28.35,28.39,108300.0,25.108,25.17,25.108,25.1434,108300.0
2009-09-28 10:10:00,28.39,28.39,28.31,28.32,54100.0,25.1434,25.1434,25.0726,25.0814,54100.0
2009-09-28 10:15:00,28.31,28.37,28.31,28.36,51700.0,25.0726,25.1257,25.0726,25.1169,51700.0
2009-09-28 10:20:00,28.37,28.37,28.33,28.34,73900.0,25.1257,25.1257,25.0903,25.0992,73900.0
2009-09-28 10:25:00,28.33,28.35,28.31,28.34,40100.0,25.0903,25.108,25.0726,25.0992,40100.0
2009-09-28 10:30:00,28.34,28.43,28.34,28.4,53700.0,25.0992,25.1789,25.0992,25.1523,53700.0
2009-09-28 10:35:00,28.4,28.4,28.35,28.35,32300.0,25.1523,25.1523,25.108,25.108,32300.0
2009-09-28 10:40:00,28.36,28.39,28.33,28.35,33900.0,25.1169,25.1434,25.0903,25.108,33900.0
2009-09-28 10:45:00,28.35,28.39,28.35,28.36,29700.0,25.108,25.1434,25.108,25.1169,29700.0
2009-09-28 10:50:00,28.36,28.37,28.32,28.32,31700.0,25.1169,25.1257,25.0814,25.0814,31700.0
2009-09-28 10:55:00,28.32,28.36,28.32,28.36,24800.0,25.0814,25.1169,25.0814,25.1169,24800.0
2009-09-28 11:00:00,28.36,28.39,28.36,28.38,17700.0,25.1169,25.1434,25.1169,25.1346,17700.0
2009-09-28 11:05:00,28.38,28.45,28.38,28.43,48700.0,25.1346,25.1966,25.1346,25.1789,48700.0
2009-09-28 11:10:00,28.44,28.49,28.43,28.45,64400.0,25.1877,25.232,25.1789,25.1966,64400.0
2009-09-28 11:15:00,28.46,28.46,28.45,28.46,48400.0,25.2054,25.2054,25.1966,25.2054,48400.0
2009-09-28 11:20:00,28.46,28.49,28.45,28.48,39700.0,25.2054,25.232,25.1966,25.2231,39700.0
2009-09-28 11:25:00,28.48,28.48,28.47,28.48,12600.0,25.2231,25.2231,25.2143,25.2231,12600.0
2009-09-28 11:30:00,28.48,28.5,28.48,28.49,46000.0,25.2231,25.2409,25.2231,25.232,46000.0
2009-09-28 11:35:00,28.5,28.5,28.47,28.47,28800.0,25.2409,25.2409,25.2143,25.2143,28800.0
2009-09-28 11:40:00,28.47,28.48,28.46,28.46,10000.0,25.2143,25.2231,25.2054,25.2054,10000.0
2009-09-28 11:45:00,28.46,28.47,28.46,28.47,10700.0,25.2054,25.2143,25.2054,25.2143,10700.0
2009-09-28 11:50:00,28.46,28.47,28.45,28.47,27900.0,25.2054,25.2143,25.1966,25.2143,27900.0
2009-09-28 11:55:00,28.47,28.48,28.46,28.46,5700.0,25.2143,25.2231,25.2054,25.2054,5700.0
2009-09-28 12:00:00,28.46,28.47,28.45,28.45,38800.0,25.2054,25.2143,25.1966,25.1966,38800.0
2009-09-28 12:05:00,28.44,28.45,28.43,28.43,38600.0,25.1877,25.1966,25.1789,25.1789,38600.0
2009-09-28 12:10:00,28.44,28.44,28.41,28.41,47400.0,25.1877,25.1877,25.1611,25.1611,47400.0
2009-09-28 12:15:00,28.41,28.41,28.38,28.38,22100.0,25.1611,25.1611,25.1346,25.1346,22100.0
2009-09-28 12:20:00,28.38,28.39,28.35,28.36,44500.0,25.1346,25.1434,25.108,25.1169,44500.0
2009-09-28 12:25:00,28.36,28.38,28.33,28.33,73200.0,25.1169,25.1346,25.0903,25.0903,73200.0
2009-09-28 12:30:00,28.34,28.34,28.33,28.34,6500.0,25.0992,25.0992,25.0903,25.0992,6500.0
2009-09-28 12:35:00,28.33,28.33,28.29,28.3,41600.0,25.0903,25.0903,25.0549,25.0637,41600.0
2009-09-28 12:40:00,28.3,28.3,28.28,28.3,22900.0,25.0637,25.0637,25.046,25.0637,22900.0
2009-09-28 12:45:00,28.29,28.3,28.28,28.28,16800.0,25.0549,25.0637,25.046,25.046,16800.0
2009-09-28 12:50:00,28.28,28.29,28.25,28.26,24600.0,25.046,25.0549,25.0194,25.0283,24600.0
2009-09-28 12:55:00,28.26,28.26,28.24,28.25,17000.0,25.0283,25.0283,25.0106,25.0194,17000.0
2009-09-28 13:00:00,28.25,28.29,28.25,28.27,41900.0,25.0194,25.0549,25.0194,25.0372,41900.0
2009-09-28 13:05:00,28.26,28.28,28.25,28.27,17800.0,25.0283,25.046,25.0194,25.0372,17800.0
2009-09-28 13:10:00,28.28,28.28,28.27,28.27,1800.0,25.046,25.046,25.0372,25.0372,1800.0
2009-09-28 13:15:00,28.27,28.33,28.27,28.31,59300.0,25.0372,25.0903,25.0372,25.0726,59300.0
2009-09-28 13:20:00,28.31,28.33,28.31,28.33,22600.0,25.0726,25.0903,25.0726,25.0903,22600.0
2009-09-28 13:25:00,28.33,28.34,28.33,28.33,16900.0,25.0903,25.0992,25.0903,25.0903,16900.0
2009-09-28 13:30:00,28.34,28.37,28.33,28.36,13700.0,25.0992,25.1257,25.0903,25.1169,13700.0
2009-09-28 13:35:00,28.36,28.37,28.35,28.36,21300.0,25.1169,25.1257,25.108,25.1169,21300.0
2009-09-28 13:40:00,28.36,28.39,28.35,28.39,17100.0,25.1169,25.1434,25.108,25.1434,17100.0
2009-09-28 13:45:00,28.38,28.38,28.34,28.34,30400.0,25.1346,25.1346,25.0992,25.0992,30400.0
2009-09-28 13:50:00,28.34,28.34,28.28,28.28,17100.0,25.0992,25.0992,25.046,25.046,17100.0
2009-09-28 13:55:00,28.29,28.29,28.27,28.27,7000.0,25.0549,25.0549,25.0372,25.0372,7000.0
2009-09-28 14:00:00,28.27,28.28,28.25,28.25,33200.0,25.0372,25.046,25.0194,25.0194,33200.0
2009-09-28 14:05:00,28.25,28.26,28.24,28.24,10000.0,25.0194,25.0283,25.0106,25.0106,10000.0
2009-09-28 14:10:00,28.24,28.25,28.22,28.23,20800.0,25.0106,25.0194,24.9929,25.0017,20800.0
2009-09-28 14:15:00,28.24,28.25,28.23,28.25,12400.0,25.0106,25.0194,25.0017,25.0194,12400.0
2009-09-28 14:20:00,28.25,28.26,28.24,28.26,12900.0,25.0194,25.0283,25.0106,25.0283,12900.0
2009-09-28 14:25:00,28.25,28.26,28.24,28.24,29800.0,25.0194,25.0283,25.0106,25.0106,29800.0
2009-09-28 14:30:00,28.25,28.25,28.24,28.24,17000.0,25.0194,25.0194,25.0106,25.0106,17000.0
2009-09-28 14:35:00,28.24,28.25,28.24,28.25,14900.0,25.0106,25.0194,25.0106,25.0194,14900.0
2009-09-28 14:40:00,28.25,28.3,28.25,28.26,39800.0,25.0194,25.0637,25.0194,25.0283,39800.0
2009-09-28 14:45:00,28.26,28.27,28.24,28.24,10200.0,25.0283,25.0372,25.0106,25.0106,10200.0
2009-09-28 14:50:00,28.25,28.27,28.25,28.25,13400.0,25.0194,25.0372,25.0194,25.0194,13400.0
2009-09-28 14:55:00,28.25,28.26,28.22,28.23,16400.0,25.0194,25.0283,24.9929,25.0017,16400.0
2009-09-28 15:00:00,28.22,28.23,28.22,28.23,20000.0,24.9929,25.0017,24.9929,25.0017,20000.0
2009-09-28 15:05:00,28.23,28.25,28.22,28.25,27400.0,25.0017,25.0194,24.9929,25.0194,27400.0
2009-09-28 15:10:00,28.25,28.25,28.21,28.21,23500.0,25.0194,25.0194,24.984,24.984,23500.0
2009-09-28 15:15:00,28.21,28.26,28.19,28.26,87000.0,24.984,25.0283,24.9663,25.0283,87000.0
2009-09-28 15:20:00,28.26,28.28,28.25,28.27,28300.0,25.0283,25.046,25.0194,25.0372,28300.0
2009-09-28 15:25:00,28.27,28.27,28.21,28.21,51600.0,25.0372,25.0372,24.984,24.984,51600.0
2009-09-28 15:30:00,28.21,28.22,28.2,28.21,25500.0,24.984,24.9929,24.9752,24.984,25500.0
2009-09-28 15:35:00,28.2,28.21,28.2,28.21,34900.0,24.9752,24.984,24.9752,24.984,34900.0
2009-09-28 15:40:00,28.2,28.23,28.2,28.2,47900.0,24.9752,25.0017,24.9752,24.9752,47900.0
2009-09-28 15:45:00,28.21,28.21,28.19,28.19,46000.0,24.984,24.984,24.9663,24.9663,46000.0
2009-09-28 15:50:00,28.19,28.2,28.18,28.19,31600.0,24.9663,24.9752,24.9575,24.9663,31600.0
2009-09-28 15:55:00,28.19,28.23,28.19,28.23,144000.0,24.9663,25.0017,24.9663,25.0017,144000.0
2009-09-29 09:30:00,28.29,28.29,28.06,28.21,37400.0,25.0549,25.0549,24.8512,24.984,37400.0
2009-09-29 09:35:00,28.21,28.26,28.19,28.26,31500.0,24.984,25.0283,24.9663,25.0283,31500.0
2009-09-29 09:40:00,28.27,28.34,28.26,28.31,28100.0,25.0372,25.0992,25.0283,25.0726,28100.0
2009-09-29 09:45:00,28.31,28.32,28.28,28.3,28400.0,25.0726,25.0814,25.046,25.0637,28400.0
2009-09-29 09:50:00,28.31,28.34,28.3,28.33,34600.0,25.0726,25.0992,25.0637,25.0903,34600.0
2009-09-29 09:55:00,28.33,28.48,28.33,28.46,83500.0,25.0903,25.2231,25.0903,25.2054,83500.0
2009-09-29 10:00:00,28.45,28.46,28.18,28.25,171800.0,25.1966,25.2054,24.9575,25.0194,171800.0
2009-09-29 10:05:00,28.25,28.32,28.25,28.32,22600.0,25.0194,25.0814,25.0194,25.0814,22600.0
2009-09-29 10:10:00,28.32,28.4,28.31,28.38,35500.0,25.0814,25.1523,25.0726,25.1346,35500.0
2009-09-29 10:15:00,28.38,28.38,28.33,28.34,25900.0,25.1346,25.1346,25.0903,25.0992,25900.0
2009-09-29 10:20:00,28.35,28.35,28.28,28.29,38800.0,25.108,25.108,25.046,25.0549,38800.0
2009-09-29 10:25:00,28.29,28.31,28.27,28.31,20400.0,25.0549,25.0726,25.0372,25.0726,20400.0
2009-09-29 10:30:00,28.3,28.35,28.3,28.33,21500.0,25.0637,25.108,25.0637,25.0903,21500.0
2009-09-29 10:35:00,28.33,28.4,28.31,28.4,41700.0,25.0903,25.1523,25.0726,25.1523,41700.0
2009-09-29 10:40:00,28.41,28.43,28.38,28.39,33000.0,25.1611,25.1789,25.1346,25.1434,33000.0
2009-09-29 10:45:00,28.39,28.42,28.39,28.41,20700.0,25.1434,25.17,25.1434,25.1611,20700.0
2009-09-29 10:50:00,28.4,28.41,28.37,28.37,47100.0,25.1523,25.1611,25.1257,25.1257,47100.0
2009-09-29 10:55:00,28.37,28.38,28.32,28.32,31600.0,25.1257,25.1346,25.0814,25.0814,31600.0
2009-09-29 11:00:00,28.32,28.33,28.27,28.28,35700.0,25.0814,25.0903,25.0372,25.046,35700.0
2009-09-29 11:05:00,28.27,28.28,28.27,28.27,11700.0,25.0372,25.046,25.0372,25.0372,11700.0
2009-09-29 11:10:00,28.27,28.31,28.27,28.3,60900.0,25.0372,25.0726,25.0372,25.0637,60900.0
2009-09-29 11:15:00,28.3,28.32,28.3,28.31,18600.0,25.0637,25.0814,25.0637,25.0726,18600.0
2009-09-29 11:20:00,28.3,28.3,28.27,28.27,30500.0,25.0637,25.0637,25.0372,25.0372,30500.0
2009-09-29 11:25:00,28.27,28.28,28.27,28.27,8800.0,25.0372,25.046,25.0372,25.0372,8800.0
2009-09-29 11:30:00,28.28,28.36,28.27,28.36,59000.0,25.046,25.1169,25.0372,25.1169,59000.0
2009-09-29 11:35:00,28.37,28.41,28.37,28.4,54900.0,25.1257,25.1611,25.1257,25.1523,54900.0
2009-09-29 11:40:00,28.4,28.4,28.37,28.37,26200.0,25.1523,25.1523,25.1257,25.1257,26200.0
2009-09-29 11:45:00,28.37,28.38,28.3,28.3,36600.0,25.1257,25.1346,25.0637,25.0637,36600.0
2009-09-29 11:50:00,28.3,28.31,28.3,28.3,9500.0,25.0637,25.0726,25.0637,25.0637,9500.0
2009-09-29 11:55:00,28.31,28.31,28.28,28.28,9900.0,25.0726,25.0726,25.046,25.046,9900.0
2009-09-29 12:00:00,28.29,28.31,28.28,28.28,20600.0,25.0549,25.0726,25.046,25.046,20600.0
2009-09-29 12:05:00,28.29,28.3,28.28,28.3,17200.0,25.0549,25.0637,25.046,25.0637,17200.0
2009-09-29 12:10:00,28.29,28.3,28.27,28.3,43500.0,25.0549,25.0637,25.0372,25.0637,43500.0
2009-09-29 12:15:00,28.3,28.31,28.28,28.28,14100.0,25.0637,25.0726,25.046,25.046,14100.0
2009-09-29 12:20:00,28.28,28.31,28.26,28.27,45800.0,25.046,25.0726,25.0283,25.0372,45800.0
2009-09-29 12:25:00,28.27,28.29,28.27,28.28,20900.0,25.0372,25.0549,25.0372,25.046,20900.0
2009-09-29 12:30:00,28.27,28.3,28.27,28.3,27600.0,25.0372,25.0637,25.0372,25.0637,27600.0
2009-09-29 12:35:00,28.3,28.3,28.29,28.29,9400.0,25.0637,25.0637,25.0549,25.0549,9400.0
2009-09-29 12:40:00,28.29,28.33,28.29,28.3,32000.0,25.0549,25.0903,25.0549,25.0637,32000.0
2009-09-29 12:45:00,28.31,28.36,28.3,28.34,40100.0,25.0726,25.1169,25.0637,25.0992,40100.0
2009-09-29 12:50:00,28.34,28.37,28.33,28.37,21700.0,25.0992,25.1257,25.0903,25.1257,21700.0
2009-09-29 12:55:00,28.37,28.37,28.36,28.37,9400.0,25.1257,25.1257,25.1169,25.1257,9400.0
2009-09-29 13:00:00,28.37,28.39,28.37,28.39,21500.0,25.1257,25.1434,25.1257,25.1434,21500.0
2009-09-29 13:05:00,28.39,28.39,28.38,28.39,28100.0,25.1434,25.1434,25.1346,25.1434,28100.0
2009-09-29 13:10:00,28.38,28.39,28.38,28.39,15600.0,25.1346,25.1434,25.1346,25.1434,15600.0
2009-09-29 13:15:00,28.38,28.4,28.38,28.4,45000.0,25.1346,25.1523,25.1346,25.1523,45000.0
2009-09-29 13:20:00,28.39,28.41,28.39,28.41,37300.0,25.1434,25.1611,25.1434,25.1611,37300.0
2009-09-29 13:25:00,28.4,28.4,28.39,28.4,21500.0,25.1523,25.1523,25.1434,25.1523,21500.0
2009-09-29 13:30:00,28.39,28.43,28.39,28.4,45900.0,25.1434,25.1789,25.1434,25.1523,45900.0
2009-09-29 13:35:00,28.4,28.41,28.39,28.39,23500.0,25.1523,25.1611,25.1434,25.1434,23500.0
2009-09-29 13:40:00,28.39,28.4,28.39,28.39,14700.0,25.1434,25.1523,25.1434,25.1434,14700.0
2009-09-29 13:45:00,28.39,28.43,28.39,28.41,63300.0,25.1434,25.1789,25.1434,25.1611,63300.0
2009-09-29 13:50:00,28.4,28.42,28.39,28.41,22200.0,25.1523,25.17,25.1434,25.1611,22200.0
2009-09-29 13:55:00,28.41,28.41,28.38,28.38,12000.0,25.1611,25.1611,25.1346,25.1346,12000.0
2009-09-29 14:00:00,28.39,28.39,28.36,28.37,12700.0,25.1434,25.1434,25.1169,25.1257,12700.0
2009-09-29 14:05:00,28.37,28.37,28.35,28.36,13000.0,25.1257,25.1257,25.108,25.1169,13000.0
2009-09-29 14:10:00,28.35,28.36,28.34,28.34,35800.0,25.108,25.1169,25.0992,25.0992,35800.0
2009-09-29 14:15:00,28.34,28.35,28.33,28.34,16800.0,25.0992,25.108,25.0903,25.0992,16800.0
2009-09-29 14:20:00,28.34,28.35,28.32,28.32,12300.0,25.0992,25.108,25.0814,25.0814,12300.0
2009-09-29 14:25:00,28.32,28.37,28.32,28.37,24600.0,25.0814,25.1257,25.0814,25.1257,24600.0
2009-09-29 14:30:00,28.37,28.37,28.32,28.32,16200.0,25.1257,25.1257,25.0814,25.0814,16200.0
2009-09-29 14:35:00,28.33,28.33,28.32,28.32,5600.0,25.0903,25.0903,25.0814,25.0814,5600.0
2009-09-29 14:40:00,28.32,28.33,28.32,28.32,11700.0,25.0814,25.0903,25.0814,25.0814,11700.0
2009-09-29 14:45:00,28.33,28.36,28.32,28.36,38100.0,25.0903,25.1169,25.0814,25.1169,38100.0
2009-09-29 14:50:00,28.36,28.36,28.35,28.36,10300.0,25.1169,25.1169,25.108,25.1169,10300.0
2009-09-29 14:55:00,28.36,28.39,28.35,28.38,40500.0,25.1169,25.1434,25.108,25.1346,40500.0
2009-09-29 15:00:00,28.39,28.39,28.37,28.38,22400.0,25.1434,25.1434,25.1257,25.1346,22400.0
2009-09-29 15:05:00,28.38,28.38,28.36,28.36,32300.0,25.1346,25.1346,25.1169,25.1169,32300.0
2009-09-29 15:10:00,28.36,28.37,28.35,28.36,26900.0,25.1169,25.1257,25.108,25.1169,26900.0
2009-09-29 15:15:00,28.37,28.37,28.36,28.36,18100.0,25.1257,25.1257,25.1169,25.1169,18100.0
2009-09-29 15:20:00,28.37,28.38,28.36,28.37,13600.0,25.1257,25.1346,25.1169,25.1257,13600.0
2009-09-29 15:25:00,28.38,28.38,28.3,28.3,68300.0,25.1346,25.1346,25.0637,25.0637,68300.0
2009-09-29 15:30:00,28.3,28.31,28.29,28.29,21900.0,25.0637,25.0726,25.0549,25.0549,21900.0
2009-09-29 15:35:00,28.29,28.3,28.29,28.29,17100.0,25.0549,25.0637,25.0549,25.0549,17100.0
2009-09-29 15:40:00,28.29,28.3,28.28,28.3,36300.0,25.0549,25.0637,25.046,25.0637,36300.0
2009-09-29 15:45:00,28.3,28.3,28.27,28.27,41000.0,25.0637,25.0637,25.0372,25.0372,41000.0
2009-09-29 15:50:00,28.27,28.27,28.21,28.25,88900.0,25.0372,25.0372,24.984,25.0194,88900.0
2009-09-29 15:55:00,28.24,28.27,28.23,28.25,126800.0,25.0106,25.0372,25.0017,25.0194,126800.0
2009-09-30 09:30:00,28.26,28.34,28.04,28.34,39500.0,25.0283,25.0992,24.8335,25.0992,39500.0
2009-09-30 09:35:00,28.33,28.35,28.3,28.34,32000.0,25.0903,25.108,25.0637,25.0992,32000.0
2009-09-30 09:40:00,28.33,28.33,28.18,28.19,29400.0,25.0903,25.0903,24.9575,24.9663,29400.0
2009-09-30 09:45:00,28.17,28.22,28.12,28.17,94900.0,24.9486,24.9929,24.9043,24.9486,94900.0
2009-09-30 09:50:00,28.17,28.2,28.13,28.17,67600.0,24.9486,24.9752,24.9132,24.9486,67600.0
2009-09-30 09:55:00,28.17,28.17,27.96,28.03,86500.0,24.9486,24.9486,24.7626,24.8246,86500.0
2009-09-30 10:00:00,28.02,28.04,27.97,28.03,66700.0,24.8157,24.8335,24.7715,24.8246,66700.0
2009-09-30 10:05:00,28.02,28.07,28.01,28.01,38500.0,24.8157,24.86,24.8069,24.8069,38500.0
2009-09-30 10:10:00,28.01,28.11,28.0,28.09,44300.0,24.8069,24.8955,24.798,24.8777,44300.0
2009-09-30 10:15:00,28.1,28.12,28.06,28.12,34900.0,24.8866,24.9043,24.8512,24.9043,34900.0
2009-09-30 10:20:00,28.12,28.15,28.03,28.03,66900.0,24.9043,24.9309,24.8246,24.8246,66900.0
2009-09-30 10:25:00,28.03,28.1,28.0,28.0,72200.0,24.8246,24.8866,24.798,24.798,72200.0
2009-09-30 10:30:00,28.0,28.03,27.96,27.99,33200.0,24.798,24.8246,24.7626,24.7892,33200.0
2009-09-30 10:35:00,27.99,27.99,27.97,27.98,27700.0,24.7892,24.7892,24.7715,24.7803,27700.0
2009-09-30 10:40:00,27.98,27.99,27.96,27.97,19200.0,24.7803,24.7892,24.7626,24.7715,19200.0
2009-09-30 10:45:00,27.98,28.0,27.97,28.0,33400.0,24.7803,24.798,24.7715,24.798,33400.0
2009-09-30 10:50:00,28.0,28.0,27.98,28.0,12800.0,24.798,24.798,24.7803,24.798,12800.0
2009-09-30 10:55:00,28.0,28.02,27.94,27.94,55800.0,24.798,24.8157,24.7449,24.7449,55800.0
2009-09-30 11:00:00,27.95,27.98,27.94,27.97,17800.0,24.7538,24.7803,24.7449,24.7715,17800.0
2009-09-30 11:05:00,27.97,27.98,27.96,27.96,36500.0,24.7715,24.7803,24.7626,24.7626,36500.0
2009-09-30 11:10:00,27.95,27.96,27.92,27.92,28400.0,24.7538,24.7626,24.7272,24.7272,28400.0
2009-09-30 11:15:00,27.92,27.98,27.92,27.95,57300.0,24.7272,24.7803,24.7272,24.7538,57300.0
2009-09-30 11:20:00,27.95,27.98,27.95,27.96,9400.0,24.7538,24.7803,24.7538,24.7626,9400.0
2009-09-30 11:25:00,27.96,28.0,27.96,27.98,17000.0,24.7626,24.798,24.7626,24.7803,17000.0
2009-09-30 11:30:00,27.98,28.04,27.97,28.02,19600.0,24.7803,24.8335,24.7715,24.8157,19600.0
2009-09-30 11:35:00,28.02,28.03,28.0,28.01,19100.0,24.8157,24.8246,24.798,24.8069,19100.0
2009-09-30 11:40:00,28.0,28.01,28.0,28.0,6000.0,24.798,24.8069,24.798,24.798,6000.0
2009-09-30 11:45:00,28.0,28.01,28.0,28.01,4900.0,24.798,24.8069,24.798,24.8069,4900.0
2009-09-30 11:50:00,28.02,28.06,28.02,28.06,5900.0,24.8157,24.8512,24.8157,24.8512,5900.0
2009-09-30 11:55:00,28.05,28.11,28.05,28.1,44700.0,24.8423,24.8955,24.8423,24.8866,44700.0
2009-09-30 12:00:00,28.1,28.1,28.08,28.08,21900.0,24.8866,24.8866,24.8689,24.8689,21900.0
2009-09-30 12:05:00,28.08,28.08,28.05,28.05,18300.0,24.8689,24.8689,24.8423,24.8423,18300.0
2009-09-30 12:10:00,28.05,28.06,28.04,28.04,10700.0,24.8423,24.8512,24.8335,24.8335,10700.0
2009-09-30 12:15:00,28.04,28.12,28.04,28.12,28700.0,24.8335,24.9043,24.8335,24.9043,28700.0
2009-09-30 12:20:00,28.13,28.15,28.13,28.14,13000.0,24.9132,24.9309,24.9132,24.922,13000.0
2009-09-30 12:25:00,28.15,28.19,28.15,28.17,28600.0,24.9309,24.9663,24.9309,24.9486,28600.0
2009-09-30 12:30:00,28.17,28.24,28.17,28.21,41900.0,24.9486,25.0106,24.9486,24.984,41900.0
2009-09-30 12:35:00,28.21,28.24,28.21,28.23,27300.0,24.984,25.0106,24.984,25.0017,27300.0
2009-09-30 12:40:00,28.23,28.3,28.23,28.29,50000.0,25.0017,25.0637,25.0017,25.0549,50000.0
2009-09-30 12:45:00,28.28,28.35,28.28,28.31,46400.0,25.046,25.108,25.046,25.0726,46400.0
2009-09-30 12:50:00,28.32,28.39,28.31,28.38,43300.0,25.0814,25.1434,25.0726,25.1346,43300.0
2009-09-30 12:55:00,28.37,28.4,28.36,28.36,47800.0,25.1257,25.1523,25.1169,25.1169,47800.0
2009-09-30 13:00:00,28.37,28.44,28.36,28.42,86400.0,25.1257,25.1877,25.1169,25.17,86400.0
2009-09-30 13:05:00,28.43,28.44,28.39,28.39,66300.0,25.1789,25.1877,25.1434,25.1434,66300.0
2009-09-30 13:10:00,28.39,28.42,28.38,28.41,14200.0,25.1434,25.17,25.1346,25.1611,14200.0
2009-09-30 13:15:00,28.41,28.43,28.4,28.42,12900.0,25.1611,25.1789,25.1523,25.17,12900.0
2009-09-30 13:20:00,28.42,28.45,28.41,28.44,37600.0,25.17,25.1966,25.1611,25.1877,37600.0
2009-09-30 13:25:00,28.44,28.51,28.44,28.5,210400.0,25.1877,25.2497,25.1877,25.2409,210400.0
2009-09-30 13:30:00,28.5,28.56,28.5,28.53,59400.0,25.2409,25.294,25.2409,25.2674,59400.0
2009-09-30 13:35:00,28.54,28.56,28.5,28.51,111300.0,25.2763,25.294,25.2409,25.2497,111300.0
2009-09-30 13:40:00,28.51,28.53,28.49,28.5,90500.0,25.2497,25.2674,25.232,25.2409,90500.0
2009-09-30 13:45:00,28.51,28.54,28.5,28.53,28600.0,25.2497,25.2763,25.2409,25.2674,28600.0
2009-09-30 13:50:00,28.53,28.58,28.52,28.58,42000.0,25.2674,25.3117,25.2586,25.3117,42000.0
2009-09-30 13:55:00,28.57,28.57,28.52,28.53,18000.0,25.3029,25.3029,25.2586,25.2674,18000.0
2009-09-30 14:00:00,28.53,28.54,28.5,28.51,13200.0,25.2674,25.2763,25.2409,25.2497,13200.0
2009-09-30 14:05:00,28.51,28.51,28.5,28.5,7200.0,25.2497,25.2497,25.2409,25.2409,7200.0
2009-09-30 14:10:00,28.5,28.51,28.5,28.51,19500.0,25.2409,25.2497,25.2409,25.2497,19500.0
2009-09-30 14:15:00,28.51,28.53,28.51,28.52,26800.0,25.2497,25.2674,25.2497,25.2586,26800.0
2009-09-30 14:20:00,28.52,28.53,28.52,28.52,18100.0,25.2586,25.2674,25.2586,25.2586,18100.0
2009-09-30 14:25:00,28.53,28.54,28.52,28.53,20600.0,25.2674,25.2763,25.2586,25.2674,20600.0
2009-09-30 14:30:00,28.53,28.53,28.5,28.52,21300.0,25.2674,25.2674,25.2409,25.2586,21300.0
2009-09-30 14:35:00,28.53,28.54,28.52,28.53,20800.0,25.2674,25.2763,25.2586,25.2674,20800.0
2009-09-30 14:40:00,28.53,28.58,28.53,28.57,26700.0,25.2674,25.3117,25.2674,25.3029,26700.0
2009-09-30 14:45:00,28.58,28.58,28.55,28.56,19800.0,25.3117,25.3117,25.2851,25.294,19800.0
2009-09-30 14:50:00,28.56,28.56,28.5,28.5,32600.0,25.294,25.294,25.2409,25.2409,32600.0
2009-09-30 14:55:00,28.51,28.51,28.47,28.47,109300.0,25.2497,25.2497,25.2143,25.2143,109300.0
2009-09-30 15:00:00,28.46,28.46,28.39,28.39,80800.0,25.2054,25.2054,25.1434,25.1434,80800.0
2009-09-30 15:05:00,28.39,28.43,28.39,28.41,58200.0,25.1434,25.1789,25.1434,25.1611,58200.0
2009-09-30 15:10:00,28.41,28.41,28.36,28.39,68500.0,25.1611,25.1611,25.1169,25.1434,68500.0
2009-09-30 15:15:00,28.4,28.43,28.39,28.43,66200.0,25.1523,25.1789,25.1434,25.1789,66200.0
2009-09-30 15:20:00,28.42,28.43,28.41,28.42,40700.0,25.17,25.1789,25.1611,25.17,40700.0
2009-09-30 15:25:00,28.41,28.44,28.41,28.41,80100.0,25.1611,25.1877,25.1611,25.1611,80100.0
2009-09-30 15:30:00,28.41,28.47,28.39,28.46,70200.0,25.1611,25.2143,25.1434,25.2054,70200.0
2009-09-30 15:35:00,28.47,28.47,28.43,28.43,60600.0,25.2143,25.2143,25.1789,25.1789,60600.0
2009-09-30 15:40:00,28.43,28.47,28.42,28.45,92700.0,25.1789,25.2143,25.17,25.1966,92700.0
2009-09-30 15:45:00,28.45,28.45,28.4,28.44,63300.0,25.1966,25.1966,25.1523,25.1877,63300.0
2009-09-30 15:50:00,28.44,28.5,28.44,28.44,235000.0,25.1877,25.2409,25.1877,25.1877,235000.0
2009-09-30 15:55:00,28.45,28.5,28.44,28.46,241700.0,25.1966,25.2409,25.1877,25.2054,241700.0
2009-10-01 09:30:00,28.23,28.4,28.23,28.39,68500.0,25.0017,25.1523,25.0017,25.1434,68500.0
2009-10-01 09:35:00,28.36,28.37,28.3,28.31,42800.0,25.1169,25.1257,25.0637,25.0726,42800.0
2009-10-01 09:40:00,28.31,28.36,28.31,28.34,23300.0,25.0726,25.1169,25.0726,25.0992,23300.0
2009-10-01 09:45:00,28.33,28.34,28.26,28.28,31900.0,25.0903,25.0992,25.0283,25.046,31900.0
2009-10-01 09:50:00,28.28,28.28,28.2,28.2,31800.0,25.046,25.046,24.9752,24.9752,31800.0
2009-10-01 09:55:00,28.2,28.22,28.19,28.22,24700.0,24.9752,24.9929,24.9663,24.9929,24700.0
2009-10-01 10:00:00,28.23,28.28,28.05,28.07,140000.0,25.0017,25.046,24.8423,24.86,140000.0
2009-10-01 10:05:00,28.07,28.08,27.91,27.93,122200.0,24.86,24.8689,24.7183,24.736,122200.0
2009-10-01 10:10:00,27.93,27.98,27.88,27.89,56000.0,24.736,24.7803,24.6918,24.7006,56000.0
2009-10-01 10:15:00,27.89,27.89,27.81,27.83,53900.0,24.7006,24.7006,24.6298,24.6475,53900.0
2009-10-01 10:20:00,27.81,27.88,27.81,27.88,27600.0,24.6298,24.6918,24.6298,24.6918,27600.0
2009-10-01 10:25:00,27.87,27.91,27.87,27.9,24300.0,24.6829,24.7183,24.6829,24.7095,24300.0
2009-10-01 10:30:00,27.9,27.94,27.88,27.92,51100.0,24.7095,24.7449,24.6918,24.7272,51100.0
2009-10-01 10:35:00,27.93,27.93,27.91,27.91,15800.0,24.736,24.736,24.7183,24.7183,15800.0
2009-10-01 10:40:00,27.92,27.93,27.89,27.9,26400.0,24.7272,24.736,24.7006,24.7095,26400.0
2009-10-01 10:45:00,27.89,27.9,27.86,27.89,19400.0,24.7006,24.7095,24.674,24.7006,19400.0
2009-10-01 10:50:00,27.9,27.91,27.87,27.91,16700.0,24.7095,24.7183,24.6829,24.7183,16700.0
2009-10-01 10:55:00,27.9,27.94,27.89,27.89,38700.0,24.7095,24.7449,24.7006,24.7006,38700.0
2009-10-01 11:00:00,27.9,27.9,27.75,27.76,55800.0,24.7095,24.7095,24.5766,24.5855,55800.0
2009-10-01 11:05:00,27.76,27.77,27.66,27.66,79400.0,24.5855,24.5943,24.4969,24.4969,79400.0
2009-10-01 11:10:00,27.66,27.73,27.64,27.7,74000.0,24.4969,24.5589,24.4792,24.5323,74000.0
2009-10-01 11:15:00,27.71,27.73,27.69,27.7,67100.0,24.5412,24.5589,24.5235,24.5323,67100.0
2009-10-01 11:20:00,27.7,27.71,27.69,27.69,64100.0,24.5323,24.5412,24.5235,24.5235,64100.0
2009-10-01 11:25:00,27.7,27.72,27.68,27.7,81400.0,24.5323,24.5501,24.5146,24.5323,81400.0
2009-10-01 11:30:00,27.72,27.75,27.71,27.75,56200.0,24.5501,24.5766,24.5412,24.5766,56200.0
2009-10-01 11:35:00,27.75,27.75,27.71,27.73,82000.0,24.5766,24.5766,24.5412,24.5589,82000.0
2009-10-01 11:40:00,27.74,27.78,27.73,27.77,24800.0,24.5678,24.6032,24.5589,24.5943,24800.0
2009-10-01 11:45:00,27.78,27.84,27.78,27.84,49100.0,24.6032,24.6563,24.6032,24.6563,49100.0
2009-10-01 11:50:00,27.83,27.85,27.83,27.84,26400.0,24.6475,24.6652,24.6475,24.6563,26400.0
2009-10-01 11:55:00,27.83,27.85,27.83,27.84,29900.0,24.6475,24.6652,24.6475,24.6563,29900.0
2009-10-01 12:00:00,27.84,27.85,27.83,27.83,15200.0,24.6563,24.6652,24.6475,24.6475,15200.0
2009-10-01 12:05:00,27.83,27.85,27.8,27.85,23300.0,24.6475,24.6652,24.6209,24.6652,23300.0
2009-10-01 12:10:00,27.85,27.89,27.85,27.88,31900.0,24.6652,24.7006,24.6652,24.6918,31900.0
2009-10-01 12:15:00,27.88,27.96,27.87,27.95,64000.0,24.6918,24.7626,24.6829,24.7538,64000.0
2009-10-01 12:20:00,27.96,27.96,27.95,27.95,15600.0,24.7626,24.7626,24.7538,24.7538,15600.0
2009-10-01 12:25:00,27.95,27.95,27.93,27.93,25500.0,24.7538,24.7538,24.736,24.736,25500.0
2009-10-01 12:30:00,27.93,27.94,27.92,27.93,35200.0,24.736,24.7449,24.7272,24.736,35200.0
2009-10-01 12:35:00,27.92,27.93,27.9,27.9,13100.0,24.7272,24.736,24.7095,24.7095,13100.0
2009-10-01 12:40:00,27.9,27.9,27.88,27.88,16600.0,24.7095,24.7095,24.6918,24.6918,16600.0
2009-10-01 12:45:00,27.88,27.89,27.87,27.88,9100.0,24.6918,24.7006,24.6829,24.6918,9100.0
2009-10-01 12:50:00,27.88,27.89,27.88,27.89,8200.0,24.6918,24.7006,24.6918,24.7006,8200.0
2009-10-01 12:55:00,27.89,27.9,27.86,27.86,17400.0,24.7006,24.7095,24.674,24.674,17400.0
2009-10-01 13:00:00,27.87,27.87,27.86,27.87,13800.0,24.6829,24.6829,24.674,24.6829,13800.0
2009-10-01 13:05:00,27.87,27.89,27.83,27.83,20400.0,24.6829,24.7006,24.6475,24.6475,20400.0
2009-10-01 13:10:00,27.83,27.83,27.82,27.82,9900.0,24.6475,24.6475,24.6386,24.6386,9900.0
2009-10-01 13:15:00,27.82,27.83,27.79,27.79,21900.0,24.6386,24.6475,24.612,24.612,21900.0
2009-10-01 13:20:00,27.79,27.81,27.76,27.79,32200.0,24.612,24.6298,24.5855,24.612,32200.0
2009-10-01 13:25:00,27.79,27.8,27.78,27.78,18400.0,24.612,24.6209,24.6032,24.6032,18400.0
2009-10-01 13:30:00,27.79,27.82,27.78,27.79,35700.0,24.612,24.6386,24.6032,24.612,35700.0
2009-10-01 13:35:00,27.8,27.83,27.79,27.83,17900.0,24.6209,24.6475,24.612,24.6475,17900.0
2009-10-01 13:40:00,27.83,27.88,27.82,27.86,15400.0,24.6475,24.6918,24.6386,24.674,15400.0
2009-10-01 13:45:00,27.86,27.87,27.85,27.87,16800.0,24.674,24.6829,24.6652,24.6829,16800.0
2009-10-01 13:50:00,27.86,27.89,27.86,27.89,12300.0,24.674,24.7006,24.674,24.7006,12300.0
2009-10-01 13:55:00,27.89,27.9,27.87,27.87,11700.0,24.7006,24.7095,24.6829,24.6829,11700.0
2009-10-01 14:00:00,27.87,27.88,27.87,27.87,8600.0,24.6829,24.6918,24.6829,24.6829,8600.0
2009-10-01 14:05:00,27.87,27.93,27.85,27.93,29500.0,24.6829,24.736,24.6652,24.736,29500.0
2009-10-01 14:10:00,27.93,27.95,27.91,27.95,33500.0,24.736,24.7538,24.7183,24.7538,33500.0
2009-10-01 14:15:00,27.95,27.95,27.91,27.91,28400.0,24.7538,24.7538,24.7183,24.7183,28400.0
2009-10-01 14:20:00,27.92,27.92,27.89,27.89,28500.0,24.7272,24.7272,24.7006,24.7006,28500.0
2009-10-01 14:25:00,27.89,27.97,27.88,27.97,44800.0,24.7006,24.7715,24.6918,24.7715,44800.0
2009-10-01 14:30:00,27.97,27.97,27.96,27.96,69500.0,24.7715,24.7715,24.7626,24.7626,69500.0
2009-10-01 14:35:00,27.97,28.0,27.96,27.98,48800.0,24.7715,24.798,24.7626,24.7803,48800.0
2009-10-01 14:40:00,27.99,27.99,27.97,27.97,67100.0,24.7892,24.7892,24.7715,24.7715,67100.0
2009-10-01 14:45:00,27.97,27.98,27.97,27.98,14700.0,24.7715,24.7803,24.7715,24.7803,14700.0
2009-10-01 14:50:00,27.98,28.0,27.97,27.98,60700.0,24.7803,24.798,24.7715,24.7803,60700.0
2009-10-01 14:55:00,27.98,27.99,27.98,27.98,31000.0,24.7803,24.7892,24.7803,24.7803,31000.0
2009-10-01 15:00:00,27.98,27.99,27.94,27.94,75700.0,24.7803,24.7892,24.7449,24.7449,75700.0
2009-10-01 15:05:00,27.93,27.94,27.91,27.91,21100.0,24.736,24.7449,24.7183,24.7183,21100.0
2009-10-01 15:10:00,27.91,27.94,27.91,27.94,36200.0,24.7183,24.7449,24.7183,24.7449,36200.0
2009-10-01 15:15:00,27.93,27.95,27.92,27.95,39500.0,24.736,24.7538,24.7272,24.7538,39500.0
2009-10-01 15:20:00,27.94,27.95,27.9,27.93,54700.0,24.7449,24.7538,24.7095,24.736,54700.0
2009-10-01 15:25:00,27.93,27.93,27.89,27.91,47200.0,24.736,24.736,24.7006,24.7183,47200.0
2009-10-01 15:30:00,27.92,27.95,27.91,27.94,36900.0,24.7272,24.7538,24.7183,24.7449,36900.0
2009-10-01 15:35:00,27.94,27.97,27.94,27.97,42400.0,24.7449,24.7715,24.7449,24.7715,42400.0
2009-10-01 15:40:00,27.96,27.98,27.95,27.95,70100.0,24.7626,24.7803,24.7538,24.7538,70100.0
2009-10-01 15:45:00,27.95,27.98,27.95,27.97,55400.0,24.7538,24.7803,24.7538,24.7715,55400.0
2009-10-01 15:50:00,27.98,27.98,27.88,27.89,156100.0,24.7803,24.7803,24.6918,24.7006,156100.0
2009-10-01 15:55:00,27.88,27.89,27.82,27.82,245700.0,24.6918,24.7006,24.6386,24.6386,245700.0
2009-10-02 09:30:00,27.68,27.79,27.56,27.79,43300.0,24.5146,24.612,24.4084,24.612,43300.0
2009-10-02 09:35:00,27.81,27.86,27.81,27.85,18600.0,24.6298,24.674,24.6298,24.6652,18600.0
2009-10-02 09:40:00,27.85,27.89,27.85,27.86,34300.0,24.6652,24.7006,24.6652,24.674,34300.0
2009-10-02 09:45:00,27.86,27.99,27.86,27.96,43700.0,24.674,24.7892,24.674,24.7626,43700.0
2009-10-02 09:50:00,27.96,28.03,27.95,28.02,68200.0,24.7626,24.8246,24.7538,24.8157,68200.0
2009-10-02 09:55:00,28.02,28.05,28.01,28.01,54400.0,24.8157,24.8423,24.8069,24.8069,54400.0
2009-10-02 10:00:00,28.01,28.06,27.96,28.06,82900.0,24.8069,24.8512,24.7626,24.8512,82900.0
2009-10-02 10:05:00,28.05,28.07,27.98,27.98,67900.0,24.8423,24.86,24.7803,24.7803,67900.0
2009-10-02 10:10:00,27.99,28.01,27.97,27.98,34500.0,24.7892,24.8069,24.7715,24.7803,34500.0
2009-10-02 10:15:00,27.99,28.03,27.96,27.99,53000.0,24.7892,24.8246,24.7626,24.7892,53000.0
2009-10-02 10:20:00,28.0,28.04,28.0,28.0,27900.0,24.798,24.8335,24.798,24.798,27900.0
2009-10-02 10:25:00,28.0,28.04,28.0,28.0,48700.0,24.798,24.8335,24.798,24.798,48700.0
2009-10-02 10:30:00,28.0,28.0,27.95,27.97,43900.0,24.798,24.798,24.7538,24.7715,43900.0
2009-10-02 10:35:00,27.96,27.97,27.9,27.91,23800.0,24.7626,24.7715,24.7095,24.7183,23800.0
2009-10-02 10:40:00,27.91,27.91,27.87,27.89,18200.0,24.7183,24.7183,24.6829,24.7006,18200.0
2009-10-02 10:45:00,27.9,27.9,27.84,27.85,31800.0,24.7095,24.7095,24.6563,24.6652,31800.0
2009-10-02 10:50:00,27.84,27.88,27.84,27.87,40300.0,24.6563,24.6918,24.6563,24.6829,40300.0
2009-10-02 10:55:00,27.88,27.91,27.88,27.9,22000.0,24.6918,24.7183,24.6918,24.7095,22000.0
2009-10-02 11:00:00,27.91,27.91,27.88,27.89,17000.0,24.7183,24.7183,24.6918,24.7006,17000.0
2009-10-02 11:05:00,27.88,27.89,27.83,27.83,19100.0,24.6918,24.7006,24.6475,24.6475,19100.0
2009-10-02 11:10:00,27.83,27.85,27.82,27.83,15400.0,24.6475,24.6652,24.6386,24.6475,15400.0
2009-10-02 11:15:00,27.84,27.88,27.84,27.86,20600.0,24.6563,24.6918,24.6563,24.674,20600.0
2009-10-02 11:20:00,27.86,27.9,27.84,27.89,10400.0,24.674,24.7095,24.6563,24.7006,10400.0
2009-10-02 11:25:00,27.89,27.91,27.87,27.9,25800.0,24.7006,24.7183,24.6829,24.7095,25800.0
2009-10-02 11:30:00,27.9,27.94,27.89,27.9,22900.0,24.7095,24.7449,24.7006,24.7095,22900.0
2009-10-02 11:35:00,27.9,27.9,27.84,27.85,26300.0,24.7095,24.7095,24.6563,24.6652,26300.0
2009-10-02 11:40:00,27.84,27.84,27.8,27.84,21000.0,24.6563,24.6563,24.6209,24.6563,21000.0
2009-10-02 11:45:00,27.85,27.86,27.8,27.86,10600.0,24.6652,24.674,24.6209,24.674,10600.0
2009-10-02 11:50:00,27.87,27.87,27.85,27.87,5500.0,24.6829,24.6829,24.6652,24.6829,5500.0
2009-10-02 11:55:00,27.86,27.88,27.83,27.86,21000.0,24.674,24.6918,24.6475,24.674,21000.0
2009-10-02 12:00:00,27.87,27.91,27.87,27.9,13500.0,24.6829,24.7183,24.6829,24.7095,13500.0
2009-10-02 12:05:00,27.89,27.92,27.87,27.91,25300.0,24.7006,24.7272,24.6829,24.7183,25300.0
2009-10-02 12:10:00,27.91,27.92,27.9,27.91,13300.0,24.7183,24.7272,24.7095,24.7183,13300.0
2009-10-02 12:15:00,27.91,27.95,27.91,27.94,16900.0,24.7183,24.7538,24.7183,24.7449,16900.0
2009-10-02 12:20:00,27.93,27.95,27.92,27.95,13900.0,24.736,24.7538,24.7272,24.7538,13900.0
2009-10-02 12:25:00,27.94,27.98,27.94,27.97,19500.0,24.7449,24.7803,24.7449,24.7715,19500.0
2009-10-02 12:30:00,27.98,28.0,27.96,27.97,20500.0,24.7803,24.798,24.7626,24.7715,20500.0
2009-10-02 12:35:00,27.96,27.96,27.93,27.93,10300.0,24.7626,24.7626,24.736,24.736,10300.0
2009-10-02 12:40:00,27.94,27.96,27.9,27.9,31200.0,24.7449,24.7626,24.7095,24.7095,31200.0
2009-10-02 12:45:00,27.89,27.89,27.87,27.87,8500.0,24.7006,24.7006,24.6829,24.6829,8500.0
2009-10-02 12:50:00,27.87,27.89,27.85,27.88,15400.0,24.6829,24.7006,24.6652,24.6918,15400.0
2009-10-02 12:55:00,27.89,27.95,27.88,27.94,26000.0,24.7006,24.7538,24.6918,24.7449,26000.0
2009-10-02 13:00:00,27.94,27.99,27.94,27.96,15100.0,24.7449,24.7892,24.7449,24.7626,15100.0
2009-10-02 13:05:00,27.95,27.96,27.95,27.95,5100.0,24.7538,24.7626,24.7538,24.7538,5100.0
2009-10-02 13:10:00,27.95,28.0,27.94,27.99,25600.0,24.7538,24.798,24.7449,24.7892,25600.0
2009-10-02 13:15:00,27.99,27.99,27.97,27.98,22600.0,24.7892,24.7892,24.7715,24.7803,22600.0
2009-10-02 13:20:00,27.98,27.98,27.93,27.95,19600.0,24.7803,24.7803,24.736,24.7538,19600.0
2009-10-02 13:25:00,27.95,27.97,27.94,27.94,27500.0,24.7538,24.7715,24.7449,24.7449,27500.0
2009-10-02 13:30:00,27.95,27.96,27.93,27.93,16600.0,24.7538,24.7626,24.736,24.736,16600.0
2009-10-02 13:35:00,27.92,27.92,27.9,27.91,4700.0,24.7272,24.7272,24.7095,24.7183,4700.0
2009-10-02 13:40:00,27.92,27.92,27.89,27.91,17700.0,24.7272,24.7272,24.7006,24.7183,17700.0
2009-10-02 13:45:00,27.91,27.92,27.9,27.91,18000.0,24.7183,24.7272,24.7095,24.7183,18000.0
2009-10-02 13:50:00,27.9,27.91,27.89,27.89,10600.0,24.7095,24.7183,24.7006,24.7006,10600.0
2009-10-02 13:55:00,27.89,27.94,27.89,27.92,11400.0,24.7006,24.7449,24.7006,24.7272,11400.0
2009-10-02 14:00:00,27.92,27.92,27.86,27.87,28700.0,24.7272,24.7272,24.674,24.6829,28700.0
2009-10-02 14:05:00,27.86,27.87,27.86,27.87,15100.0,24.674,24.6829,24.674,24.6829,15100.0
2009-10-02 14:10:00,27.87,27.87,27.86,27.86,2600.0,24.6829,24.6829,24.674,24.674,2600.0
2009-10-02 14:15:00,27.87,27.91,27.86,27.91,16200.0,24.6829,24.7183,24.674,24.7183,16200.0
2009-10-02 14:20:00,27.91,27.92,27.9,27.91,16800.0,24.7183,24.7272,24.7095,24.7183,16800.0
2009-10-02 14:25:00,27.91,27.94,27.91,27.93,22000.0,24.7183,24.7449,24.7183,24.736,22000.0
2009-10-02 14:30:00,27.93,27.94,27.91,27.91,15200.0,24.736,24.7449,24.7183,24.7183,15200.0
2009-10-02 14:35:00,27.91,27.92,27.91,27.91,8000.0,24.7183,24.7272,24.7183,24.7183,8000.0
2009-10-02 14:40:00,27.91,27.91,27.89,27.89,12600.0,24.7183,24.7183,24.7006,24.7006,12600.0
2009-10-02 14:45:00,27.89,27.91,27.89,27.9,14700.0,24.7006,24.7183,24.7006,24.7095,14700.0
2009-10-02 14:50:00,27.9,27.94,27.9,27.93,14000.0,24.7095,24.7449,24.7095,24.736,14000.0
2009-10-02 14:55:00,27.93,27.95,27.93,27.95,28000.0,24.736,24.7538,24.736,24.7538,28000.0
2009-10-02 15:00:00,27.95,27.96,27.91,27.92,28700.0,24.7538,24.7626,24.7183,24.7272,28700.0
2009-10-02 15:05:00,27.91,27.95,27.91,27.95,50400.0,24.7183,24.7538,24.7183,24.7538,50400.0
2009-10-02 15:10:00,27.94,27.95,27.94,27.94,13500.0,24.7449,24.7538,24.7449,24.7449,13500.0
2009-10-02 15:15:00,27.94,27.95,27.9,27.9,21700.0,24.7449,24.7538,24.7095,24.7095,21700.0
2009-10-02 15:20:00,27.9,27.91,27.88,27.88,20800.0,24.7095,24.7183,24.6918,24.6918,20800.0
2009-10-02 15:25:00,27.88,27.89,27.87,27.87,23100.0,24.6918,24.7006,24.6829,24.6829,23100.0
2009-10-02 15:30:00,27.88,27.96,27.88,27.93,57800.0,24.6918,24.7626,24.6918,24.736,57800.0
2009-10-02 15:35:00,27.93,27.93,27.9,27.91,42600.0,24.736,24.736,24.7095,24.7183,42600.0
2009-10-02 15:40:00,27.91,27.91,27.87,27.87,30000.0,24.7183,24.7183,24.6829,24.6829,30000.0
2009-10-02 15:45:00,27.87,27.89,27.84,27.85,53900.0,24.6829,24.7006,24.6563,24.6652,53900.0
2009-10-02 15:50:00,27.85,27.85,27.76,27.81,129500.0,24.6652,24.6652,24.5855,24.6298,129500.0
2009-10-02 15:55:00,27.82,27.82,27.76,27.77,111700.0,24.6386,24.6386,24.5855,24.5943,111700.0
2009-10-05 09:30:00,27.67,27.72,27.6,27.7,66600.0,24.5058,24.5501,24.4438,24.5323,66600.0
2009-10-05 09:35:00,27.7,27.71,27.68,27.7,51300.0,24.5323,24.5412,24.5146,24.5323,51300.0
2009-10-05 09:40:00,27.69,27.81,27.68,27.79,42300.0,24.5235,24.6298,24.5146,24.612,42300.0
2009-10-05 09:45:00,27.79,27.8,27.75,27.75,36200.0,24.612,24.6209,24.5766,24.5766,36200.0
2009-10-05 09:50:00,27.75,27.77,27.74,27.75,17600.0,24.5766,24.5943,24.5678,24.5766,17600.0
2009-10-05 09:55:00,27.76,27.81,27.74,27.79,58300.0,24.5855,24.6298,24.5678,24.612,58300.0
2009-10-05 10:00:00,27.8,27.86,27.78,27.78,52600.0,24.6209,24.674,24.6032,24.6032,52600.0
2009-10-05 10:05:00,27.78,27.81,27.76,27.78,64700.0,24.6032,24.6298,24.5855,24.6032,64700.0
2009-10-05 10:10:00,27.78,27.8,27.78,27.79,40900.0,24.6032,24.6209,24.6032,24.612,40900.0
2009-10-05 10:15:00,27.79,27.82,27.77,27.8,27600.0,24.612,24.6386,24.5943,24.6209,27600.0
2009-10-05 10:20:00,27.81,27.84,27.81,27.82,32200.0,24.6298,24.6563,24.6298,24.6386,32200.0
2009-10-05 10:25:00,27.82,27.87,27.82,27.86,23400.0,24.6386,24.6829,24.6386,24.674,23400.0
2009-10-05 10:30:00,27.87,27.92,27.87,27.9,27200.0,24.6829,24.7272,24.6829,24.7095,27200.0
2009-10-05 10:35:00,27.9,27.99,27.9,27.98,51200.0,24.7095,24.7892,24.7095,24.7803,51200.0
2009-10-05 10:40:00,27.98,28.03,27.98,28.03,30100.0,24.7803,24.8246,24.7803,24.8246,30100.0
2009-10-05 10:45:00,28.02,28.03,28.01,28.01,23500.0,24.8157,24.8246,24.8069,24.8069,23500.0
2009-10-05 10:50:00,28.01,28.04,28.01,28.03,20000.0,24.8069,24.8335,24.8069,24.8246,20000.0
2009-10-05 10:55:00,28.03,28.07,28.02,28.06,21000.0,24.8246,24.86,24.8157,24.8512,21000.0
2009-10-05 11:00:00,28.07,28.1,28.06,28.09,20000.0,24.86,24.8866,24.8512,24.8777,20000.0
2009-10-05 11:05:00,28.09,28.11,28.05,28.05,28300.0,24.8777,24.8955,24.8423,24.8423,28300.0
2009-10-05 11:10:00,28.05,28.06,28.04,28.04,17800.0,24.8423,24.8512,24.8335,24.8335,17800.0
2009-10-05 11:15:00,28.05,28.05,28.04,28.05,12500.0,24.8423,24.8423,24.8335,24.8423,12500.0
2009-10-05 11:20:00,28.05,28.06,28.04,28.06,16600.0,24.8423,24.8512,24.8335,24.8512,16600.0
2009-10-05 11:25:00,28.06,28.06,28.04,28.05,12200.0,24.8512,24.8512,24.8335,24.8423,12200.0
2009-10-05 11:30:00,28.05,28.06,28.04,28.04,24200.0,24.8423,24.8512,24.8335,24.8335,24200.0
2009-10-05 11:35:00,28.04,28.05,27.98,27.98,31200.0,24.8335,24.8423,24.7803,24.7803,31200.0
2009-10-05 11:40:00,27.98,27.99,27.98,27.98,4800.0,24.7803,24.7892,24.7803,24.7803,4800.0
2009-10-05 11:45:00,27.98,27.99,27.98,27.99,8300.0,24.7803,24.7892,24.7803,24.7892,8300.0
2009-10-05 11:50:00,27.98,28.04,27.98,28.03,25400.0,24.7803,24.8335,24.7803,24.8246,25400.0
2009-10-05 11:55:00,28.03,28.06,28.03,28.05,20300.0,24.8246,24.8512,24.8246,24.8423,20300.0
2009-10-05 12:00:00,28.06,28.07,28.06,28.06,17400.0,24.8512,24.86,24.8512,24.8512,17400.0
2009-10-05 12:05:00,28.06,28.06,28.03,28.03,9800.0,24.8512,24.8512,24.8246,24.8246,9800.0
2009-10-05 12:10:00,28.03,28.03,28.02,28.02,8700.0,24.8246,24.8246,24.8157,24.8157,8700.0
2009-10-05 12:15:00,28.03,28.03,28.02,28.02,7000.0,24.8246,24.8246,24.8157,24.8157,7000.0
2009-10-05 12:20:00,28.03,28.04,28.02,28.04,26000.0,24.8246,24.8335,24.8157,24.8335,26000.0
2009-10-05 12:25:00,28.04,28.04,28.02,28.02,18700.0,24.8335,24.8335,24.8157,24.8157,18700.0
2009-10-05 12:30:00,28.02,28.03,28.01,28.01,11500.0,24.8157,24.8246,24.8069,24.8069,11500.0
2009-10-05 12:35:00,28.01,28.02,28.01,28.02,10400.0,24.8069,24.8157,24.8069,24.8157,10400.0
2009-10-05 12:40:00,28.02,28.03,28.01,28.03,9800.0,24.8157,24.8246,24.8069,24.8246,9800.0
2009-10-05 12:45:00,28.03,28.07,28.02,28.05,19700.0,24.8246,24.86,24.8157,24.8423,19700.0
2009-10-05 12:50:00,28.05,28.05,28.04,28.05,8100.0,24.8423,24.8423,24.8335,24.8423,8100.0
2009-10-05 12:55:00,28.04,28.05,28.02,28.02,15800.0,24.8335,24.8423,24.8157,24.8157,15800.0
2009-10-05 13:00:00,28.02,28.03,28.02,28.03,5000.0,24.8157,24.8246,24.8157,24.8246,5000.0
2009-10-05 13:05:00,28.02,28.04,28.02,28.04,16000.0,24.8157,24.8335,24.8157,24.8335,16000.0
2009-10-05 13:10:00,28.03,28.04,28.03,28.04,16000.0,24.8246,24.8335,24.8246,24.8335,16000.0
2009-10-05 13:15:00,28.03,28.04,28.02,28.02,12400.0,24.8246,24.8335,24.8157,24.8157,12400.0
2009-10-05 13:20:00,28.02,28.02,28.01,28.01,8500.0,24.8157,24.8157,24.8069,24.8069,8500.0
2009-10-05 13:25:00,28.01,28.02,28.0,28.02,21200.0,24.8069,24.8157,24.798,24.8157,21200.0
2009-10-05 13:30:00,28.01,28.02,28.01,28.01,14000.0,24.8069,24.8157,24.8069,24.8069,14000.0
2009-10-05 13:35:00,28.01,28.02,28.01,28.02,7600.0,24.8069,24.8157,24.8069,24.8157,7600.0
2009-10-05 13:40:00,28.01,28.04,28.01,28.03,19700.0,24.8069,24.8335,24.8069,24.8246,19700.0
2009-10-05 13:45:00,28.03,28.04,28.03,28.03,10100.0,24.8246,24.8335,24.8246,24.8246,10100.0
2009-10-05 13:50:00,28.03,28.05,28.03,28.05,19900.0,24.8246,24.8423,24.8246,24.8423,19900.0
2009-10-05 13:55:00,28.04,28.05,28.04,28.04,5400.0,24.8335,24.8423,24.8335,24.8335,5400.0
2009-10-05 14:00:00,28.05,28.05,28.04,28.05,14900.0,24.8423,24.8423,24.8335,24.8423,14900.0
2009-10-05 14:05:00,28.05,28.05,28.04,28.04,16300.0,24.8423,24.8423,24.8335,24.8335,16300.0
2009-10-05 14:10:00,28.04,28.05,28.02,28.02,18300.0,24.8335,24.8423,24.8157,24.8157,18300.0
2009-10-05 14:15:00,28.03,28.03,28.01,28.01,17300.0,24.8246,24.8246,24.8069,24.8069,17300.0
2009-10-05 14:20:00,28.01,28.02,28.0,28.02,25600.0,24.8069,24.8157,24.798,24.8157,25600.0
2009-10-05 14:25:00,28.02,28.05,28.01,28.04,21900.0,24.8157,24.8423,24.8069,24.8335,21900.0
2009-10-05 14:30:00,28.05,28.08,28.04,28.08,32700.0,24.8423,24.8689,24.8335,24.8689,32700.0
2009-10-05 14:35:00,28.08,28.09,28.07,28.09,25300.0,24.8689,24.8777,24.86,24.8777,25300.0
2009-10-05 14:40:00,28.09,28.1,28.08,28.1,40600.0,24.8777,24.8866,24.8689,24.8866,40600.0
2009-10-05 14:45:00,28.1,28.12,28.09,28.1,69400.0,24.8866,24.9043,24.8777,24.8866,69400.0
2009-10-05 14:50:00,28.1,28.16,28.1,28.15,50600.0,24.8866,24.9397,24.8866,24.9309,50600.0
2009-10-05 14:55:00,28.15,28.18,28.15,28.17,69400.0,24.9309,24.9575,24.9309,24.9486,69400.0
2009-10-05 15:00:00,28.17,28.18,28.16,28.17,30100.0,24.9486,24.9575,24.9397,24.9486,30100.0
2009-10-05 15:05:00,28.17,28.18,28.16,28.18,43900.0,24.9486,24.9575,24.9397,24.9575,43900.0
2009-10-05 15:10:00,28.17,28.2,28.17,28.19,37600.0,24.9486,24.9752,24.9486,24.9663,37600.0
2009-10-05 15:15:00,28.2,28.22,28.19,28.21,78900.0,24.9752,24.9929,24.9663,24.984,78900.0
2009-10-05 15:20:00,28.21,28.23,28.2,28.22,101700.0,24.984,25.0017,24.9752,24.9929,101700.0
2009-10-05 15:25:00,28.23,28.23,28.22,28.23,13500.0,25.0017,25.0017,24.9929,25.0017,13500.0
2009-10-05 15:30:00,28.22,28.23,28.22,28.22,20400.0,24.9929,25.0017,24.9929,24.9929,20400.0
2009-10-05 15:35:00,28.22,28.24,28.22,28.24,72200.0,24.9929,25.0106,24.9929,25.0106,72200.0
2009-10-05 15:40:00,28.24,28.24,28.23,28.24,73000.0,25.0106,25.0106,25.0017,25.0106,73000.0
2009-10-05 15:45:00,28.23,28.24,28.2,28.23,106100.0,25.0017,25.0106,24.9752,25.0017,106100.0
2009-10-05 15:50:00,28.23,28.23,28.21,28.23,140000.0,25.0017,25.0017,24.984,25.0017,140000.0
2009-10-05 15:55:00,28.22,28.27,28.22,28.25,471500.0,24.9929,25.0372,24.9929,25.0194,471500.0
2009-10-06 09:30:00,28.26,28.26,28.16,28.18,74800.0,25.0283,25.0283,24.9397,24.9575,74800.0
2009-10-06 09:35:00,28.18,28.34,28.17,28.29,68000.0,24.9575,25.0992,24.9486,25.0549,68000.0
2009-10-06 09:40:00,28.3,28.31,28.13,28.21,213700.0,25.0637,25.0726,24.9132,24.984,213700.0
2009-10-06 09:45:00,28.21,28.23,28.18,28.19,45300.0,24.984,25.0017,24.9575,24.9663,45300.0
2009-10-06 09:50:00,28.2,28.25,28.19,28.24,58200.0,24.9752,25.0194,24.9663,25.0106,58200.0
2009-10-06 09:55:00,28.24,28.27,28.21,28.22,68800.0,25.0106,25.0372,24.984,24.9929,68800.0
2009-10-06 10:00:00,28.22,28.25,28.19,28.22,180200.0,24.9929,25.0194,24.9663,24.9929,180200.0
2009-10-06 10:05:00,28.23,28.28,28.23,28.26,112900.0,25.0017,25.046,25.0017,25.0283,112900.0
2009-10-06 10:10:00,28.26,28.27,28.19,28.19,116100.0,25.0283,25.0372,24.9663,24.9663,116100.0
2009-10-06 10:15:00,28.2,28.2,28.14,28.15,88200.0,24.9752,24.9752,24.922,24.9309,88200.0
2009-10-06 10:20:00,28.14,28.22,28.09,28.15,183000.0,24.922,24.9929,24.8777,24.9309,183000.0
2009-10-06 10:25:00,28.15,28.15,28.13,28.13,22300.0,24.9309,24.9309,24.9132,24.9132,22300.0
2009-10-06 10:30:00,28.13,28.17,28.13,28.15,54700.0,24.9132,24.9486,24.9132,24.9309,54700.0
2009-10-06 10:35:00,28.14,28.14,28.12,28.13,35200.0,24.922,24.922,24.9043,24.9132,35200.0
2009-10-06 10:40:00,28.12,28.13,28.1,28.11,49000.0,24.9043,24.9132,24.8866,24.8955,49000.0
2009-10-06 10:45:00,28.11,28.16,28.11,28.14,26100.0,24.8955,24.9397,24.8955,24.922,26100.0
2009-10-06 10:50:00,28.13,28.14,28.12,28.13,13300.0,24.9132,24.922,24.9043,24.9132,13300.0
2009-10-06 10:55:00,28.13,28.14,28.12,28.14,298300.0,24.9132,24.922,24.9043,24.922,298300.0
2009-10-06 11:00:00,28.14,28.15,28.12,28.14,48900.0,24.922,24.9309,24.9043,24.922,48900.0
2009-10-06 11:05:00,28.14,28.18,28.14,28.17,92400.0,24.922,24.9575,24.922,24.9486,92400.0
2009-10-06 11:10:00,28.17,28.19,28.16,28.16,75500.0,24.9486,24.9663,24.9397,24.9397,75500.0
2009-10-06 11:15:00,28.16,28.17,28.13,28.15,65400.0,24.9397,24.9486,24.9132,24.9309,65400.0
2009-10-06 11:20:00,28.14,28.15,28.11,28.14,40100.0,24.922,24.9309,24.8955,24.922,40100.0
2009-10-06 11:25:00,28.14,28.15,28.14,28.15,11000.0,24.922,24.9309,24.922,24.9309,11000.0
2009-10-06 11:30:00,28.14,28.15,28.14,28.15,23000.0,24.922,24.9309,24.922,24.9309,23000.0
2009-10-06 11:35:00,28.15,28.17,28.14,28.16,70100.0,24.9309,24.9486,24.922,24.9397,70100.0
2009-10-06 11:40:00,28.16,28.16,28.11,28.14,77800.0,24.9397,24.9397,24.8955,24.922,77800.0
2009-10-06 11:45:00,28.14,28.15,28.13,28.15,15400.0,24.922,24.9309,24.9132,24.9309,15400.0
2009-10-06 11:50:00,28.15,28.16,28.13,28.15,52200.0,24.9309,24.9397,24.9132,24.9309,52200.0
2009-10-06 11:55:00,28.14,28.15,28.13,28.14,19900.0,24.922,24.9309,24.9132,24.922,19900.0
2009-10-06 12:00:00,28.13,28.14,28.13,28.14,21100.0,24.9132,24.922,24.9132,24.922,21100.0
2009-10-06 12:05:00,28.14,28.14,28.13,28.14,15900.0,24.922,24.922,24.9132,24.922,15900.0
2009-10-06 12:10:00,28.14,28.14,28.13,28.13,12400.0,24.922,24.922,24.9132,24.9132,12400.0
2009-10-06 12:15:00,28.14,28.14,28.13,28.14,18600.0,24.922,24.922,24.9132,24.922,18600.0
2009-10-06 12:20:00,28.14,28.16,28.13,28.16,30500.0,24.922,24.9397,24.9132,24.9397,30500.0
2009-10-06 12:25:00,28.15,28.17,28.14,28.15,48300.0,24.9309,24.9486,24.922,24.9309,48300.0
2009-10-06 12:30:00,28.15,28.16,28.14,28.15,37200.0,24.9309,24.9397,24.922,24.9309,37200.0
2009-10-06 12:35:00,28.15,28.16,28.14,28.15,51900.0,24.9309,24.9397,24.922,24.9309,51900.0
2009-10-06 12:40:00,28.15,28.15,28.14,28.15,15300.0,24.9309,24.9309,24.922,24.9309,15300.0
2009-10-06 12:45:00,28.14,28.15,28.14,28.14,21300.0,24.922,24.9309,24.922,24.922,21300.0
2009-10-06 12:50:00,28.14,28.21,28.14,28.21,119400.0,24.922,24.984,24.922,24.984,119400.0
2009-10-06 12:55:00,28.21,28.22,28.19,28.2,72500.0,24.984,24.9929,24.9663,24.9752,72500.0
2009-10-06 13:00:00,28.2,28.25,28.18,28.25,133400.0,24.9752,25.0194,24.9575,25.0194,133400.0
2009-10-06 13:05:00,28.25,28.26,28.21,28.24,124500.0,25.0194,25.0283,24.984,25.0106,124500.0
2009-10-06 13:10:00,28.24,28.24,28.19,28.19,51700.0,25.0106,25.0106,24.9663,24.9663,51700.0
2009-10-06 13:15:00,28.19,28.2,28.19,28.2,17500.0,24.9663,24.9752,24.9663,24.9752,17500.0
2009-10-06 13:20:00,28.2,28.2,28.19,28.19,54300.0,24.9752,24.9752,24.9663,24.9663,54300.0
2009-10-06 13:25:00,28.19,28.2,28.19,28.2,12500.0,24.9663,24.9752,24.9663,24.9752,12500.0
2009-10-06 13:30:00,28.19,28.22,28.19,28.2,52500.0,24.9663,24.9929,24.9663,24.9752,52500.0
2009-10-06 13:35:00,28.19,28.2,28.19,28.2,42600.0,24.9663,24.9752,24.9663,24.9752,42600.0
2009-10-06 13:40:00,28.19,28.2,28.15,28.17,41700.0,24.9663,24.9752,24.9309,24.9486,41700.0
2009-10-06 13:45:00,28.17,28.19,28.16,28.18,64800.0,24.9486,24.9663,24.9397,24.9575,64800.0
2009-10-06 13:50:00,28.18,28.18,28.11,28.12,137300.0,24.9575,24.9575,24.8955,24.9043,137300.0
2009-10-06 13:55:00,28.11,28.15,28.11,28.13,20200.0,24.8955,24.9309,24.8955,24.9132,20200.0
2009-10-06 14:00:00,28.14,28.15,28.11,28.14,43000.0,24.922,24.9309,24.8955,24.922,43000.0
2009-10-06 14:05:00,28.13,28.14,28.1,28.11,44500.0,24.9132,24.922,24.8866,24.8955,44500.0
2009-10-06 14:10:00,28.1,28.14,28.1,28.14,33500.0,24.8866,24.922,24.8866,24.922,33500.0
2009-10-06 14:15:00,28.14,28.14,28.1,28.11,32000.0,24.922,24.922,24.8866,24.8955,32000.0
2009-10-06 14:20:00,28.1,28.11,28.03,28.07,71500.0,24.8866,24.8955,24.8246,24.86,71500.0
2009-10-06 14:25:00,28.06,28.09,28.06,28.06,78500.0,24.8512,24.8777,24.8512,24.8512,78500.0
2009-10-06 14:30:00,28.06,28.09,28.05,28.07,131100.0,24.8512,24.8777,24.8423,24.86,131100.0
2009-10-06 14:35:00,28.07,28.08,28.04,28.08,37200.0,24.86,24.8689,24.8335,24.8689,37200.0
2009-10-06 14:40:00,28.08,28.08,28.06,28.07,35800.0,24.8689,24.8689,24.8512,24.86,35800.0
2009-10-06 14:45:00,28.07,28.1,28.06,28.1,47200.0,24.86,24.8866,24.8512,24.8866,47200.0
2009-10-06 14:50:00,28.09,28.15,28.09,28.15,69400.0,24.8777,24.9309,24.8777,24.9309,69400.0
2009-10-06 14:55:00,28.15,28.15,28.14,28.15,30200.0,24.9309,24.9309,24.922,24.9309,30200.0
2009-10-06 15:00:00,28.15,28.15,28.14,28.15,17700.0,24.9309,24.9309,24.922,24.9309,17700.0
2009-10-06 15:05:00,28.15,28.18,28.14,28.16,162800.0,24.9309,24.9575,24.922,24.9397,162800.0
2009-10-06 15:10:00,28.15,28.2,28.15,28.19,71000.0,24.9309,24.9752,24.9309,24.9663,71000.0
2009-10-06 15:15:00,28.19,28.22,28.19,28.22,48500.0,24.9663,24.9929,24.9663,24.9929,48500.0
2009-10-06 15:20:00,28.22,28.25,28.21,28.25,59500.0,24.9929,25.0194,24.984,25.0194,59500.0
2009-10-06 15:25:00,28.25,28.28,28.24,28.27,49000.0,25.0194,25.046,25.0106,25.0372,49000.0
2009-10-06 15:30:00,28.27,28.29,28.24,28.24,108400.0,25.0372,25.0549,25.0106,25.0106,108400.0
2009-10-06 15:35:00,28.24,28.25,28.24,28.25,58100.0,25.0106,25.0194,25.0106,25.0194,58100.0
2009-10-06 15:40:00,28.25,28.25,28.2,28.23,121800.0,25.0194,25.0194,24.9752,25.0017,121800.0
2009-10-06 15:45:00,28.23,28.26,28.22,28.24,144300.0,25.0017,25.0283,24.9929,25.0106,144300.0
2009-10-06 15:50:00,28.25,28.25,28.22,28.23,146500.0,25.0194,25.0194,24.9929,25.0017,146500.0
2009-10-06 15:55:00,28.22,28.31,28.22,28.27,587900.0,24.9929,25.0726,24.9929,25.0372,587900.0
2009-10-07 09:30:00,28.29,28.37,28.2,28.33,91200.0,25.0549,25.1257,24.9752,25.0903,91200.0
2009-10-07 09:35:00,28.3,28.34,28.23,28.33,34000.0,25.0637,25.0992,25.0017,25.0903,34000.0
2009-10-07 09:40:00,28.29,28.32,28.18,28.21,30000.0,25.0549,25.0814,24.9575,24.984,30000.0
2009-10-07 09:45:00,28.22,28.26,28.17,28.2,36500.0,24.9929,25.0283,24.9486,24.9752,36500.0
2009-10-07 09:50:00,28.21,28.24,28.12,28.13,66700.0,24.984,25.0106,24.9043,24.9132,66700.0
2009-10-07 09:55:00,28.13,28.21,28.13,28.17,32900.0,24.9132,24.984,24.9132,24.9486,32900.0
2009-10-07 10:00:00,28.16,28.17,28.12,28.15,83600.0,24.9397,24.9486,24.9043,24.9309,83600.0
2009-10-07 10:05:00,28.15,28.17,28.14,28.16,34300.0,24.9309,24.9486,24.922,24.9397,34300.0
2009-10-07 10:10:00,28.17,28.23,28.17,28.21,59300.0,24.9486,25.0017,24.9486,24.984,59300.0
2009-10-07 10:15:00,28.22,28.26,28.19,28.25,72600.0,24.9929,25.0283,24.9663,25.0194,72600.0
2009-10-07 10:20:00,28.25,28.26,28.23,28.24,54100.0,25.0194,25.0283,25.0017,25.0106,54100.0
2009-10-07 10:25:00,28.25,28.27,28.24,28.25,37600.0,25.0194,25.0372,25.0106,25.0194,37600.0
2009-10-07 10:30:00,28.24,28.27,28.18,28.19,55000.0,25.0106,25.0372,24.9575,24.9663,55000.0
2009-10-07 10:35:00,28.19,28.21,28.16,28.16,60000.0,24.9663,24.984,24.9397,24.9397,60000.0
2009-10-07 10:40:00,28.17,28.23,28.15,28.18,106000.0,24.9486,25.0017,24.9309,24.9575,106000.0
2009-10-07 10:45:00,28.19,28.21,28.18,28.18,26500.0,24.9663,24.984,24.9575,24.9575,26500.0
2009-10-07 10:50:00,28.18,28.22,28.18,28.19,45800.0,24.9575,24.9929,24.9575,24.9663,45800.0
2009-10-07 10:55:00,28.19,28.2,28.19,28.19,2800.0,24.9663,24.9752,24.9663,24.9663,2800.0
2009-10-07 11:00:00,28.2,28.21,28.19,28.19,43800.0,24.9752,24.984,24.9663,24.9663,43800.0
2009-10-07 11:05:00,28.2,28.21,28.18,28.18,33600.0,24.9752,24.984,24.9575,24.9575,33600.0
2009-10-07 11:10:00,28.18,28.18,28.15,28.15,19200.0,24.9575,24.9575,24.9309,24.9309,19200.0
2009-10-07 11:15:00,28.15,28.15,28.13,28.14,11300.0,24.9309,24.9309,24.9132,24.922,11300.0
2009-10-07 11:20:00,28.13,28.14,28.09,28.1,29900.0,24.9132,24.922,24.8777,24.8866,29900.0
2009-10-07 11:25:00,28.09,28.1,28.08,28.09,8900.0,24.8777,24.8866,24.8689,24.8777,8900.0
2009-10-07 11:30:00,28.08,28.09,28.04,28.04,83700.0,24.8689,24.8777,24.8335,24.8335,83700.0
2009-10-07 11:35:00,28.05,28.05,28.02,28.02,16700.0,24.8423,24.8423,24.8157,24.8157,16700.0
2009-10-07 11:40:00,28.02,28.02,27.96,27.97,60000.0,24.8157,24.8157,24.7626,24.7715,60000.0
2009-10-07 11:45:00,27.98,27.98,27.91,27.94,101300.0,24.7803,24.7803,24.7183,24.7449,101300.0
2009-10-07 11:50:00,27.94,27.96,27.93,27.93,46300.0,24.7449,24.7626,24.736,24.736,46300.0
2009-10-07 11:55:00,27.94,27.94,27.91,27.92,16600.0,24.7449,24.7449,24.7183,24.7272,16600.0
2009-10-07 12:00:00,27.92,27.94,27.92,27.94,29300.0,24.7272,24.7449,24.7272,24.7449,29300.0
2009-10-07 12:05:00,27.94,27.94,27.93,27.93,14800.0,24.7449,24.7449,24.736,24.736,14800.0
2009-10-07 12:10:00,27.94,27.94,27.92,27.92,30200.0,24.7449,24.7449,24.7272,24.7272,30200.0
2009-10-07 12:15:00,27.91,27.92,27.88,27.88,75900.0,24.7183,24.7272,24.6918,24.6918,75900.0
2009-10-07 12:20:00,27.88,27.9,27.88,27.9,34500.0,24.6918,24.7095,24.6918,24.7095,34500.0
2009-10-07 12:25:00,27.9,27.9,27.89,27.89,7800.0,24.7095,24.7095,24.7006,24.7006,7800.0
2009-10-07 12:30:00,27.89,27.9,27.85,27.85,68000.0,24.7006,24.7095,24.6652,24.6652,68000.0
2009-10-07 12:35:00,27.85,27.87,27.85,27.85,52200.0,24.6652,24.6829,24.6652,24.6652,52200.0
2009-10-07 12:40:00,27.84,27.85,27.83,27.84,42100.0,24.6563,24.6652,24.6475,24.6563,42100.0
2009-10-07 12:45:00,27.84,27.86,27.84,27.85,37100.0,24.6563,24.674,24.6563,24.6652,37100.0
2009-10-07 12:50:00,27.86,27.89,27.85,27.89,28400.0,24.674,24.7006,24.6652,24.7006,28400.0
2009-10-07 12:55:00,27.88,27.91,27.88,27.9,29800.0,24.6918,24.7183,24.6918,24.7095,29800.0
2009-10-07 13:00:00,27.91,27.94,27.91,27.94,18800.0,24.7183,24.7449,24.7183,24.7449,18800.0
2009-10-07 13:05:00,27.94,27.94,27.9,27.91,45700.0,24.7449,24.7449,24.7095,24.7183,45700.0
2009-10-07 13:10:00,27.91,27.91,27.89,27.9,18000.0,24.7183,24.7183,24.7006,24.7095,18000.0
2009-10-07 13:15:00,27.89,27.92,27.89,27.92,16400.0,24.7006,24.7272,24.7006,24.7272,16400.0
2009-10-07 13:20:00,27.91,27.95,27.91,27.92,30600.0,24.7183,24.7538,24.7183,24.7272,30600.0
2009-10-07 13:25:00,27.92,27.93,27.91,27.91,12800.0,24.7272,24.736,24.7183,24.7183,12800.0
2009-10-07 13:30:00,27.92,27.94,27.91,27.94,32900.0,24.7272,24.7449,24.7183,24.7449,32900.0
2009-10-07 13:35:00,27.94,27.97,27.93,27.97,18100.0,24.7449,24.7715,24.736,24.7715,18100.0
2009-10-07 13:40:00,27.97,27.97,27.94,27.94,41900.0,24.7715,24.7715,24.7449,24.7449,41900.0
2009-10-07 13:45:00,27.94,27.94,27.92,27.93,21200.0,24.7449,24.7449,24.7272,24.736,21200.0
2009-10-07 13:50:00,27.93,27.93,27.91,27.91,23800.0,24.736,24.736,24.7183,24.7183,23800.0
2009-10-07 13:55:00,27.91,27.92,27.9,27.9,14600.0,24.7183,24.7272,24.7095,24.7095,14600.0
2009-10-07 14:00:00,27.91,27.91,27.9,27.9,15400.0,24.7183,24.7183,24.7095,24.7095,15400.0
2009-10-07 14:05:00,27.9,27.91,27.9,27.91,14300.0,24.7095,24.7183,24.7095,24.7183,14300.0
2009-10-07 14:10:00,27.9,27.91,27.89,27.9,33100.0,24.7095,24.7183,24.7006,24.7095,33100.0
2009-10-07 14:15:00,27.89,27.9,27.88,27.89,22500.0,24.7006,24.7095,24.6918,24.7006,22500.0
2009-10-07 14:20:00,27.88,27.89,27.83,27.84,43600.0,24.6918,24.7006,24.6475,24.6563,43600.0
2009-10-07 14:25:00,27.83,27.86,27.83,27.85,44200.0,24.6475,24.674,24.6475,24.6652,44200.0
2009-10-07 14:30:00,27.85,27.86,27.85,27.85,12000.0,24.6652,24.674,24.6652,24.6652,12000.0
2009-10-07 14:35:00,27.85,27.86,27.85,27.85,8700.0,24.6652,24.674,24.6652,24.6652,8700.0
2009-10-07 14:40:00,27.85,27.86,27.83,27.84,45400.0,24.6652,24.674,24.6475,24.6563,45400.0
2009-10-07 14:45:00,27.84,27.85,27.82,27.82,159400.0,24.6563,24.6652,24.6386,24.6386,159400.0
2009-10-07 14:50:00,27.83,27.83,27.82,27.83,34800.0,24.6475,24.6475,24.6386,24.6475,34800.0
2009-10-07 14:55:00,27.83,27.85,27.83,27.84,33100.0,24.6475,24.6652,24.6475,24.6563,33100.0
2009-10-07 15:00:00,27.84,27.85,27.84,27.85,25600.0,24.6563,24.6652,24.6563,24.6652,25600.0
2009-10-07 15:05:00,27.85,27.9,27.85,27.88,100900.0,24.6652,24.7095,24.6652,24.6918,100900.0
2009-10-07 15:10:00,27.88,27.89,27.87,27.88,70500.0,24.6918,24.7006,24.6829,24.6918,70500.0
2009-10-07 15:15:00,27.88,27.94,27.88,27.93,73600.0,24.6918,24.7449,24.6918,24.736,73600.0
2009-10-07 15:20:00,27.93,27.96,27.93,27.93,129200.0,24.736,24.7626,24.736,24.736,129200.0
2009-10-07 15:25:00,27.94,27.98,27.93,27.94,92400.0,24.7449,24.7803,24.736,24.7449,92400.0
2009-10-07 15:30:00,27.94,27.97,27.93,27.93,118400.0,24.7449,24.7715,24.736,24.736,118400.0
2009-10-07 15:35:00,27.94,27.98,27.93,27.97,94100.0,24.7449,24.7803,24.736,24.7715,94100.0
2009-10-07 15:40:00,27.97,27.99,27.92,27.92,72600.0,24.7715,24.7892,24.7272,24.7272,72600.0
2009-10-07 15:45:00,27.92,27.93,27.88,27.9,100300.0,24.7272,24.736,24.6918,24.7095,100300.0
2009-10-07 15:50:00,27.91,27.97,27.91,27.97,136200.0,24.7183,24.7715,24.7183,24.7715,136200.0
2009-10-07 15:55:00,27.97,27.97,27.92,27.95,369400.0,24.7715,24.7715,24.7272,24.7538,369400.0
2009-10-08 09:30:00,28.08,28.3,28.08,28.27,105000.0,24.8689,25.0637,24.8689,25.0372,105000.0
2009-10-08 09:35:00,28.27,28.28,28.19,28.2,183800.0,25.0372,25.046,24.9663,24.9752,183800.0
2009-10-08 09:40:00,28.2,28.21,28.19,28.19,89200.0,24.9752,24.984,24.9663,24.9663,89200.0
2009-10-08 09:45:00,28.2,28.2,28.18,28.2,100200.0,24.9752,24.9752,24.9575,24.9752,100200.0
2009-10-08 09:50:00,28.2,28.2,28.18,28.2,58400.0,24.9752,24.9752,24.9575,24.9752,58400.0
2009-10-08 09:55:00,28.2,28.2,28.19,28.2,32100.0,24.9752,24.9752,24.9663,24.9752,32100.0
2009-10-08 10:00:00,28.2,28.22,28.18,28.21,115300.0,24.9752,24.9929,24.9575,24.984,115300.0
2009-10-08 10:05:00,28.22,28.25,28.19,28.19,117700.0,24.9929,25.0194,24.9663,24.9663,117700.0
2009-10-08 10:10:00,28.2,28.21,28.19,28.19,40900.0,24.9752,24.984,24.9663,24.9663,40900.0
2009-10-08 10:15:00,28.2,28.2,28.15,28.16,47300.0,24.9752,24.9752,24.9309,24.9397,47300.0
2009-10-08 10:20:00,28.15,28.18,28.15,28.18,57200.0,24.9309,24.9575,24.9309,24.9575,57200.0
2009-10-08 10:25:00,28.17,28.19,28.15,28.17,73700.0,24.9486,24.9663,24.9309,24.9486,73700.0
2009-10-08 10:30:00,28.17,28.19,28.17,28.17,38000.0,24.9486,24.9663,24.9486,24.9486,38000.0
2009-10-08 10:35:00,28.18,28.22,28.17,28.22,66000.0,24.9575,24.9929,24.9486,24.9929,66000.0
2009-10-08 10:40:00,28.21,28.22,28.2,28.2,26000.0,24.984,24.9929,24.9752,24.9752,26000.0
2009-10-08 10:45:00,28.2,28.21,28.2,28.2,27600.0,24.9752,24.984,24.9752,24.9752,27600.0
2009-10-08 10:50:00,28.21,28.21,28.2,28.2,16300.0,24.984,24.984,24.9752,24.9752,16300.0
2009-10-08 10:55:00,28.21,28.22,28.2,28.22,19100.0,24.984,24.9929,24.9752,24.9929,19100.0
2009-10-08 11:00:00,28.22,28.22,28.21,28.21,40000.0,24.9929,24.9929,24.984,24.984,40000.0
2009-10-08 11:05:00,28.22,28.22,28.18,28.2,91700.0,24.9929,24.9929,24.9575,24.9752,91700.0
2009-10-08 11:10:00,28.2,28.22,28.19,28.22,16100.0,24.9752,24.9929,24.9663,24.9929,16100.0
2009-10-08 11:15:00,28.21,28.22,28.19,28.2,56800.0,24.984,24.9929,24.9663,24.9752,56800.0
2009-10-08 11:20:00,28.21,28.26,28.21,28.25,86700.0,24.984,25.0283,24.984,25.0194,86700.0
2009-10-08 11:25:00,28.25,28.26,28.24,28.25,96500.0,25.0194,25.0283,25.0106,25.0194,96500.0
2009-10-08 11:30:00,28.25,28.26,28.23,28.24,75100.0,25.0194,25.0283,25.0017,25.0106,75100.0
2009-10-08 11:35:00,28.23,28.25,28.23,28.25,26400.0,25.0017,25.0194,25.0017,25.0194,26400.0
2009-10-08 11:40:00,28.25,28.26,28.24,28.24,29800.0,25.0194,25.0283,25.0106,25.0106,29800.0
2009-10-08 11:45:00,28.24,28.28,28.24,28.24,55900.0,25.0106,25.046,25.0106,25.0106,55900.0
2009-10-08 11:50:00,28.25,28.25,28.24,28.24,9800.0,25.0194,25.0194,25.0106,25.0106,9800.0
2009-10-08 11:55:00,28.25,28.25,28.24,28.24,7500.0,25.0194,25.0194,25.0106,25.0106,7500.0
2009-10-08 12:00:00,28.24,28.25,28.22,28.23,23000.0,25.0106,25.0194,24.9929,25.0017,23000.0
2009-10-08 12:05:00,28.23,28.23,28.21,28.21,25000.0,25.0017,25.0017,24.984,24.984,25000.0
2009-10-08 12:10:00,28.22,28.24,28.17,28.18,99900.0,24.9929,25.0106,24.9486,24.9575,99900.0
2009-10-08 12:15:00,28.19,28.25,28.18,28.2,122600.0,24.9663,25.0194,24.9575,24.9752,122600.0
2009-10-08 12:20:00,28.2,28.23,28.19,28.22,36100.0,24.9752,25.0017,24.9663,24.9929,36100.0
2009-10-08 12:25:00,28.22,28.26,28.22,28.23,242200.0,24.9929,25.0283,24.9929,25.0017,242200.0
2009-10-08 12:30:00,28.23,28.25,28.19,28.21,87200.0,25.0017,25.0194,24.9663,24.984,87200.0
2009-10-08 12:35:00,28.21,28.21,28.17,28.18,40400.0,24.984,24.984,24.9486,24.9575,40400.0
2009-10-08 12:40:00,28.19,28.22,28.18,28.22,28000.0,24.9663,24.9929,24.9575,24.9929,28000.0
2009-10-08 12:45:00,28.22,28.22,28.21,28.21,15900.0,24.9929,24.9929,24.984,24.984,15900.0
2009-10-08 12:50:00,28.21,28.21,28.2,28.21,5200.0,24.984,24.984,24.9752,24.984,5200.0
2009-10-08 12:55:00,28.2,28.21,28.17,28.18,96300.0,24.9752,24.984,24.9486,24.9575,96300.0
2009-10-08 13:00:00,28.18,28.19,28.17,28.19,27400.0,24.9575,24.9663,24.9486,24.9663,27400.0
2009-10-08 13:05:00,28.19,28.21,28.19,28.19,58300.0,24.9663,24.984,24.9663,24.9663,58300.0
2009-10-08 13:10:00,28.19,28.21,28.17,28.18,81700.0,24.9663,24.984,24.9486,24.9575,81700.0
2009-10-08 13:15:00,28.19,28.2,28.17,28.19,77700.0,24.9663,24.9752,24.9486,24.9663,77700.0
2009-10-08 13:20:00,28.19,28.19,28.14,28.14,230900.0,24.9663,24.9663,24.922,24.922,230900.0
2009-10-08 13:25:00,28.15,28.15,28.11,28.11,87000.0,24.9309,24.9309,24.8955,24.8955,87000.0
2009-10-08 13:30:00,28.11,28.12,28.08,28.08,102500.0,24.8955,24.9043,24.8689,24.8689,102500.0
2009-10-08 13:35:00,28.08,28.1,28.08,28.08,37500.0,24.8689,24.8866,24.8689,24.8689,37500.0
2009-10-08 13:40:00,28.08,28.11,28.08,28.1,20400.0,24.8689,24.8955,24.8689,24.8866,20400.0
2009-10-08 13:45:00,28.1,28.12,28.1,28.1,96100.0,24.8866,24.9043,24.8866,24.8866,96100.0
2009-10-08 13:50:00,28.11,28.12,28.1,28.1,38400.0,24.8955,24.9043,24.8866,24.8866,38400.0
2009-10-08 13:55:00,28.1,28.11,28.1,28.1,32200.0,24.8866,24.8955,24.8866,24.8866,32200.0
2009-10-08 14:00:00,28.11,28.11,28.09,28.09,75800.0,24.8955,24.8955,24.8777,24.8777,75800.0
2009-10-08 14:05:00,28.09,28.1,28.09,28.09,14600.0,24.8777,24.8866,24.8777,24.8777,14600.0
2009-10-08 14:10:00,28.09,28.1,28.09,28.09,26800.0,24.8777,24.8866,24.8777,24.8777,26800.0
2009-10-08 14:15:00,28.09,28.1,28.06,28.07,50400.0,24.8777,24.8866,24.8512,24.86,50400.0
2009-10-08 14:20:00,28.07,28.08,28.04,28.06,171400.0,24.86,24.8689,24.8335,24.8512,171400.0
2009-10-08 14:25:00,28.06,28.09,28.05,28.09,45800.0,24.8512,24.8777,24.8423,24.8777,45800.0
2009-10-08 14:30:00,28.08,28.11,28.08,28.1,60600.0,24.8689,24.8955,24.8689,24.8866,60600.0
2009-10-08 14:35:00,28.1,28.11,28.1,28.11,12900.0,24.8866,24.8955,24.8866,24.8955,12900.0
2009-10-08 14:40:00,28.11,28.12,28.1,28.11,55700.0,24.8955,24.9043,24.8866,24.8955,55700.0
2009-10-08 14:45:00,28.11,28.18,28.11,28.17,67600.0,24.8955,24.9575,24.8955,24.9486,67600.0
2009-10-08 14:50:00,28.17,28.18,28.13,28.13,207600.0,24.9486,24.9575,24.9132,24.9132,207600.0
2009-10-08 14:55:00,28.14,28.15,28.13,28.15,62600.0,24.922,24.9309,24.9132,24.9309,62600.0
2009-10-08 15:00:00,28.15,28.2,28.15,28.19,63600.0,24.9309,24.9752,24.9309,24.9663,63600.0
2009-10-08 15:05:00,28.19,28.2,28.18,28.18,50100.0,24.9663,24.9752,24.9575,24.9575,50100.0
2009-10-08 15:10:00,28.18,28.19,28.16,28.17,55500.0,24.9575,24.9663,24.9397,24.9486,55500.0
2009-10-08 15:15:00,28.16,28.17,28.15,28.16,36000.0,24.9397,24.9486,24.9309,24.9397,36000.0
2009-10-08 15:20:00,28.15,28.17,28.1,28.1,155100.0,24.9309,24.9486,24.8866,24.8866,155100.0
2009-10-08 15:25:00,28.1,28.11,28.06,28.07,73600.0,24.8866,24.8955,24.8512,24.86,73600.0
2009-10-08 15:30:00,28.07,28.1,28.05,28.09,99400.0,24.86,24.8866,24.8423,24.8777,99400.0
2009-10-08 15:35:00,28.09,28.11,28.07,28.09,133700.0,24.8777,24.8955,24.86,24.8777,133700.0
2009-10-08 15:40:00,28.09,28.1,28.09,28.1,36300.0,24.8777,24.8866,24.8777,24.8866,36300.0
2009-10-08 15:45:00,28.1,28.1,28.09,28.09,74900.0,24.8866,24.8866,24.8777,24.8777,74900.0
2009-10-08 15:50:00,28.09,28.11,28.08,28.09,125000.0,24.8777,24.8955,24.8689,24.8777,125000.0
2009-10-08 15:55:00,28.09,28.09,28.04,28.09,249600.0,24.8777,24.8777,24.8335,24.8777,249600.0
2009-10-09 09:30:00,27.9,28.11,27.88,27.97,44000.0,24.7095,24.8955,24.6918,24.7715,44000.0
2009-10-09 09:35:00,27.97,27.99,27.93,27.97,45700.0,24.7715,24.7892,24.736,24.7715,45700.0
2009-10-09 09:40:00,27.98,28.05,27.98,27.99,89500.0,24.7803,24.8423,24.7803,24.7892,89500.0
2009-10-09 09:45:00,27.99,28.0,27.99,28.0,66900.0,24.7892,24.798,24.7892,24.798,66900.0
2009-10-09 09:50:00,28.0,28.01,27.99,28.01,95800.0,24.798,24.8069,24.7892,24.8069,95800.0
2009-10-09 09:55:00,28.0,28.05,27.99,28.0,82000.0,24.798,24.8423,24.7892,24.798,82000.0
2009-10-09 10:00:00,28.0,28.02,27.99,28.01,132900.0,24.798,24.8157,24.7892,24.8069,132900.0
2009-10-09 10:05:00,28.02,28.09,28.01,28.07,101500.0,24.8157,24.8777,24.8069,24.86,101500.0
2009-10-09 10:10:00,28.06,28.08,28.05,28.07,63600.0,24.8512,24.8689,24.8423,24.86,63600.0
2009-10-09 10:15:00,28.06,28.08,28.04,28.05,80000.0,24.8512,24.8689,24.8335,24.8423,80000.0
2009-10-09 10:20:00,28.04,28.06,28.03,28.05,64700.0,24.8335,24.8512,24.8246,24.8423,64700.0
2009-10-09 10:25:00,28.05,28.08,28.04,28.05,94100.0,24.8423,24.8689,24.8335,24.8423,94100.0
2009-10-09 10:30:00,28.05,28.06,28.04,28.06,35000.0,24.8423,24.8512,24.8335,24.8512,35000.0
2009-10-09 10:35:00,28.06,28.08,28.05,28.07,39900.0,24.8512,24.8689,24.8423,24.86,39900.0
2009-10-09 10:40:00,28.07,28.07,28.06,28.07,8800.0,24.86,24.86,24.8512,24.86,8800.0
2009-10-09 10:45:00,28.07,28.08,28.06,28.07,48900.0,24.86,24.8689,24.8512,24.86,48900.0
2009-10-09 10:50:00,28.06,28.09,28.06,28.08,33400.0,24.8512,24.8777,24.8512,24.8689,33400.0
2009-10-09 10:55:00,28.08,28.09,28.02,28.02,64400.0,24.8689,24.8777,24.8157,24.8157,64400.0
2009-10-09 11:00:00,28.02,28.03,28.01,28.03,53200.0,24.8157,24.8246,24.8069,24.8246,53200.0
2009-10-09 11:05:00,28.03,28.06,28.03,28.05,65500.0,24.8246,24.8512,24.8246,24.8423,65500.0
2009-10-09 11:10:00,28.05,28.06,28.03,28.04,39600.0,24.8423,24.8512,24.8246,24.8335,39600.0
2009-10-09 11:15:00,28.04,28.1,28.04,28.1,62900.0,24.8335,24.8866,24.8335,24.8866,62900.0
2009-10-09 11:20:00,28.1,28.14,28.09,28.09,124200.0,24.8866,24.922,24.8777,24.8777,124200.0
2009-10-09 11:25:00,28.1,28.11,28.09,28.1,56500.0,24.8866,24.8955,24.8777,24.8866,56500.0
2009-10-09 11:30:00,28.1,28.2,28.09,28.2,61100.0,24.8866,24.9752,24.8777,24.9752,61100.0
2009-10-09 11:35:00,28.21,28.21,28.19,28.2,21800.0,24.984,24.984,24.9663,24.9752,21800.0
2009-10-09 11:40:00,28.2,28.24,28.19,28.2,142300.0,24.9752,25.0106,24.9663,24.9752,142300.0
2009-10-09 11:45:00,28.2,28.21,28.19,28.2,4800.0,24.9752,24.984,24.9663,24.9752,4800.0
2009-10-09 11:50:00,28.2,28.2,28.19,28.2,16600.0,24.9752,24.9752,24.9663,24.9752,16600.0
2009-10-09 11:55:00,28.2,28.2,28.19,28.2,12500.0,24.9752,24.9752,24.9663,24.9752,12500.0
2009-10-09 12:00:00,28.2,28.2,28.19,28.19,6700.0,24.9752,24.9752,24.9663,24.9663,6700.0
2009-10-09 12:05:00,28.2,28.2,28.19,28.2,28700.0,24.9752,24.9752,24.9663,24.9752,28700.0
2009-10-09 12:10:00,28.19,28.2,28.19,28.2,8200.0,24.9663,24.9752,24.9663,24.9752,8200.0
2009-10-09 12:15:00,28.2,28.24,28.19,28.24,93400.0,24.9752,25.0106,24.9663,25.0106,93400.0
2009-10-09 12:20:00,28.24,28.26,28.21,28.22,76400.0,25.0106,25.0283,24.984,24.9929,76400.0
2009-10-09 12:25:00,28.22,28.24,28.21,28.23,77100.0,24.9929,25.0106,24.984,25.0017,77100.0
2009-10-09 12:30:00,28.23,28.25,28.22,28.25,10000.0,25.0017,25.0194,24.9929,25.0194,10000.0
2009-10-09 12:35:00,28.25,28.25,28.24,28.24,5700.0,25.0194,25.0194,25.0106,25.0106,5700.0
2009-10-09 12:40:00,28.25,28.3,28.24,28.3,60700.0,25.0194,25.0637,25.0106,25.0637,60700.0
2009-10-09 12:45:00,28.29,28.31,28.29,28.31,35200.0,25.0549,25.0726,25.0549,25.0726,35200.0
2009-10-09 12:50:00,28.31,28.32,28.3,28.32,9700.0,25.0726,25.0814,25.0637,25.0814,9700.0
2009-10-09 12:55:00,28.32,28.32,28.31,28.32,25400.0,25.0814,25.0814,25.0726,25.0814,25400.0
2009-10-09 13:00:00,28.32,28.35,28.32,28.34,51600.0,25.0814,25.108,25.0814,25.0992,51600.0
2009-10-09 13:05:00,28.34,28.35,28.34,28.34,48200.0,25.0992,25.108,25.0992,25.0992,48200.0
2009-10-09 13:10:00,28.34,28.35,28.33,28.35,35400.0,25.0992,25.108,25.0903,25.108,35400.0
2009-10-09 13:15:00,28.34,28.35,28.34,28.34,20100.0,25.0992,25.108,25.0992,25.0992,20100.0
2009-10-09 13:20:00,28.34,28.37,28.34,28.37,13800.0,25.0992,25.1257,25.0992,25.1257,13800.0
2009-10-09 13:25:00,28.37,28.41,28.35,28.41,73500.0,25.1257,25.1611,25.108,25.1611,73500.0
2009-10-09 13:30:00,28.42,28.42,28.41,28.41,5900.0,25.17,25.17,25.1611,25.1611,5900.0
2009-10-09 13:35:00,28.41,28.41,28.39,28.39,25500.0,25.1611,25.1611,25.1434,25.1434,25500.0
2009-10-09 13:40:00,28.39,28.4,28.38,28.38,20800.0,25.1434,25.1523,25.1346,25.1346,20800.0
2009-10-09 13:45:00,28.38,28.39,28.35,28.39,87700.0,25.1346,25.1434,25.108,25.1434,87700.0
2009-10-09 13:50:00,28.38,28.39,28.38,28.39,9500.0,25.1346,25.1434,25.1346,25.1434,9500.0
2009-10-09 13:55:00,28.38,28.41,28.38,28.41,29900.0,25.1346,25.1611,25.1346,25.1611,29900.0
2009-10-09 14:00:00,28.4,28.41,28.4,28.4,12500.0,25.1523,25.1611,25.1523,25.1523,12500.0
2009-10-09 14:05:00,28.4,28.41,28.4,28.41,10800.0,25.1523,25.1611,25.1523,25.1611,10800.0
2009-10-09 14:10:00,28.41,28.46,28.41,28.46,87600.0,25.1611,25.2054,25.1611,25.2054,87600.0
2009-10-09 14:15:00,28.45,28.46,28.43,28.46,73800.0,25.1966,25.2054,25.1789,25.2054,73800.0
2009-10-09 14:20:00,28.45,28.46,28.45,28.46,30300.0,25.1966,25.2054,25.1966,25.2054,30300.0
2009-10-09 14:25:00,28.46,28.5,28.45,28.49,52800.0,25.2054,25.2409,25.1966,25.232,52800.0
2009-10-09 14:30:00,28.5,28.5,28.49,28.49,10500.0,25.2409,25.2409,25.232,25.232,10500.0
2009-10-09 14:35:00,28.49,28.52,28.48,28.51,48400.0,25.232,25.2586,25.2231,25.2497,48400.0
2009-10-09 14:40:00,28.51,28.52,28.51,28.52,18500.0,25.2497,25.2586,25.2497,25.2586,18500.0
2009-10-09 14:45:00,28.52,28.57,28.51,28.56,89000.0,25.2586,25.3029,25.2497,25.294,89000.0
2009-10-09 14:50:00,28.56,28.57,28.56,28.56,18200.0,25.294,25.3029,25.294,25.294,18200.0
2009-10-09 14:55:00,28.57,28.57,28.55,28.57,33500.0,25.3029,25.3029,25.2851,25.3029,33500.0
2009-10-09 15:00:00,28.57,28.68,28.57,28.66,175200.0,25.3029,25.4003,25.3029,25.3826,175200.0
2009-10-09 15:05:00,28.66,28.68,28.66,28.68,29600.0,25.3826,25.4003,25.3826,25.4003,29600.0
2009-10-09 15:10:00,28.68,28.69,28.68,28.69,24000.0,25.4003,25.4091,25.4003,25.4091,24000.0
2009-10-09 15:15:00,28.69,28.69,28.62,28.62,78900.0,25.4091,25.4091,25.3471,25.3471,78900.0
2009-10-09 15:20:00,28.63,28.63,28.62,28.62,20500.0,25.356,25.356,25.3471,25.3471,20500.0
2009-10-09 15:25:00,28.63,28.63,28.62,28.63,23700.0,25.356,25.356,25.3471,25.356,23700.0
2009-10-09 15:30:00,28.63,28.65,28.62,28.63,81500.0,25.356,25.3737,25.3471,25.356,81500.0
2009-10-09 15:35:00,28.64,28.64,28.61,28.61,50100.0,25.3648,25.3648,25.3383,25.3383,50100.0
2009-10-09 15:40:00,28.61,28.62,28.61,28.61,34000.0,25.3383,25.3471,25.3383,25.3383,34000.0
2009-10-09 15:45:00,28.61,28.68,28.61,28.67,179900.0,25.3383,25.4003,25.3383,25.3914,179900.0
2009-10-09 15:50:00,28.67,28.69,28.67,28.68,124000.0,25.3914,25.4091,25.3914,25.4003,124000.0
2009-10-09 15:55:00,28.68,28.7,28.66,28.66,165100.0,25.4003,25.418,25.3826,25.3826,165100.0
2009-10-12 09:30:00,28.63,28.7,28.63,28.7,31700.0,25.356,25.418,25.356,25.418,31700.0
2009-10-12 09:35:00,28.71,28.85,28.7,28.85,31900.0,25.4268,25.5508,25.418,25.5508,31900.0
2009-10-12 09:40:00,28.86,28.89,28.85,28.89,19400.0,25.5597,25.5863,25.5508,25.5863,19400.0
2009-10-12 09:45:00,28.89,28.91,28.85,28.86,18600.0,25.5863,25.604,25.5508,25.5597,18600.0
2009-10-12 09:50:00,28.86,28.87,28.85,28.86,26300.0,25.5597,25.5685,25.5508,25.5597,26300.0
2009-10-12 09:55:00,28.87,29.0,28.87,29.0,55100.0,25.5685,25.6837,25.5685,25.6837,55100.0
2009-10-12 10:00:00,28.99,29.0,28.99,28.99,42700.0,25.6748,25.6837,25.6748,25.6748,42700.0
2009-10-12 10:05:00,29.0,29.0,28.99,28.99,23300.0,25.6837,25.6837,25.6748,25.6748,23300.0
2009-10-12 10:10:00,28.99,28.99,28.95,28.97,18400.0,25.6748,25.6748,25.6394,25.6571,18400.0
2009-10-12 10:15:00,28.97,28.98,28.96,28.98,17600.0,25.6571,25.666,25.6483,25.666,17600.0
2009-10-12 10:20:00,28.98,28.98,28.97,28.97,9100.0,25.666,25.666,25.6571,25.6571,9100.0
2009-10-12 10:25:00,28.98,28.98,28.97,28.97,12200.0,25.666,25.666,25.6571,25.6571,12200.0
2009-10-12 10:30:00,28.98,28.98,28.95,28.96,32500.0,25.666,25.666,25.6394,25.6483,32500.0
2009-10-12 10:35:00,28.96,28.97,28.96,28.96,16100.0,25.6483,25.6571,25.6483,25.6483,16100.0
2009-10-12 10:40:00,28.96,29.0,28.95,28.99,46900.0,25.6483,25.6837,25.6394,25.6748,46900.0
2009-10-12 10:45:00,29.0,29.0,28.99,28.99,11400.0,25.6837,25.6837,25.6748,25.6748,11400.0
2009-10-12 10:50:00,28.99,28.99,28.96,28.96,22900.0,25.6748,25.6748,25.6483,25.6483,22900.0
2009-10-12 10:55:00,28.96,28.97,28.96,28.96,27000.0,25.6483,25.6571,25.6483,25.6483,27000.0
2009-10-12 11:00:00,28.97,28.97,28.94,28.96,40500.0,25.6571,25.6571,25.6305,25.6483,40500.0
2009-10-12 11:05:00,28.96,28.99,28.96,28.97,46400.0,25.6483,25.6748,25.6483,25.6571,46400.0
2009-10-12 11:10:00,28.97,28.98,28.95,28.95,21400.0,25.6571,25.666,25.6394,25.6394,21400.0
2009-10-12 11:15:00,28.95,28.96,28.93,28.94,18600.0,25.6394,25.6483,25.6217,25.6305,18600.0
2009-10-12 11:20:00,28.93,28.94,28.91,28.92,30700.0,25.6217,25.6305,25.604,25.6128,30700.0
2009-10-12 11:25:00,28.92,28.92,28.91,28.91,25600.0,25.6128,25.6128,25.604,25.604,25600.0
2009-10-12 11:30:00,28.91,28.96,28.91,28.96,64900.0,25.604,25.6483,25.604,25.6483,64900.0
2009-10-12 11:35:00,28.96,28.98,28.96,28.98,31600.0,25.6483,25.666,25.6483,25.666,31600.0
2009-10-12 11:40:00,28.98,28.98,28.96,28.97,28400.0,25.666,25.666,25.6483,25.6571,28400.0
2009-10-12 11:45:00,28.97,28.97,28.95,28.95,20200.0,25.6571,25.6571,25.6394,25.6394,20200.0
2009-10-12 11:50:00,28.95,28.98,28.95,28.98,57600.0,25.6394,25.666,25.6394,25.666,57600.0
2009-10-12 11:55:00,28.98,28.98,28.97,28.98,13900.0,25.666,25.666,25.6571,25.666,13900.0
2009-10-12 12:00:00,28.98,28.98,28.97,28.97,23500.0,25.666,25.666,25.6571,25.6571,23500.0
2009-10-12 12:05:00,28.97,28.98,28.97,28.97,31600.0,25.6571,25.666,25.6571,25.6571,31600.0
2009-10-12 12:10:00,28.97,28.99,28.97,28.99,41200.0,25.6571,25.6748,25.6571,25.6748,41200.0
2009-10-12 12:15:00,28.98,28.99,28.98,28.98,26300.0,25.666,25.6748,25.666,25.666,26300.0
2009-10-12 12:20:00,28.98,28.99,28.97,28.97,27300.0,25.666,25.6748,25.6571,25.6571,27300.0
2009-10-12 12:25:00,28.97,28.98,28.95,28.95,37400.0,25.6571,25.666,25.6394,25.6394,37400.0
2009-10-12 12:30:00,28.95,28.98,28.94,28.98,54000.0,25.6394,25.666,25.6305,25.666,54000.0
2009-10-12 12:35:00,28.98,28.98,28.97,28.97,16400.0,25.666,25.666,25.6571,25.6571,16400.0
2009-10-12 12:40:00,28.97,28.98,28.97,28.97,19800.0,25.6571,25.666,25.6571,25.6571,19800.0
2009-10-12 12:45:00,28.97,28.98,28.97,28.97,28300.0,25.6571,25.666,25.6571,25.6571,28300.0
2009-10-12 12:50:00,28.97,28.98,28.97,28.97,22300.0,25.6571,25.666,25.6571,25.6571,22300.0
2009-10-12 12:55:00,28.97,28.98,28.97,28.98,22900.0,25.6571,25.666,25.6571,25.666,22900.0
2009-10-12 13:00:00,28.97,28.98,28.97,28.97,20500.0,25.6571,25.666,25.6571,25.6571,20500.0
2009-10-12 13:05:00,28.97,28.98,28.94,28.94,33600.0,25.6571,25.666,25.6305,25.6305,33600.0
2009-10-12 13:10:00,28.94,28.95,28.92,28.92,28300.0,25.6305,25.6394,25.6128,25.6128,28300.0
2009-10-12 13:15:00,28.93,28.93,28.91,28.91,23500.0,25.6217,25.6217,25.604,25.604,23500.0
2009-10-12 13:20:00,28.92,28.92,28.91,28.92,21300.0,25.6128,25.6128,25.604,25.6128,21300.0
2009-10-12 13:25:00,28.92,28.92,28.91,28.92,15600.0,25.6128,25.6128,25.604,25.6128,15600.0
2009-10-12 13:30:00,28.92,28.92,28.91,28.92,20100.0,25.6128,25.6128,25.604,25.6128,20100.0
2009-10-12 13:35:00,28.92,28.92,28.91,28.92,12200.0,25.6128,25.6128,25.604,25.6128,12200.0
2009-10-12 13:40:00,28.91,28.95,28.91,28.95,46400.0,25.604,25.6394,25.604,25.6394,46400.0
2009-10-12 13:45:00,28.95,28.96,28.94,28.94,45300.0,25.6394,25.6483,25.6305,25.6305,45300.0
2009-10-12 13:50:00,28.94,28.94,28.91,28.91,30300.0,25.6305,25.6305,25.604,25.604,30300.0
2009-10-12 13:55:00,28.91,28.92,28.86,28.86,36000.0,25.604,25.6128,25.5597,25.5597,36000.0
2009-10-12 14:00:00,28.87,28.87,28.86,28.86,19400.0,25.5685,25.5685,25.5597,25.5597,19400.0
2009-10-12 14:05:00,28.86,28.87,28.86,28.86,23900.0,25.5597,25.5685,25.5597,25.5597,23900.0
2009-10-12 14:10:00,28.86,28.87,28.81,28.82,61800.0,25.5597,25.5685,25.5154,25.5243,61800.0
2009-10-12 14:15:00,28.82,28.83,28.81,28.83,64300.0,25.5243,25.5331,25.5154,25.5331,64300.0
2009-10-12 14:20:00,28.83,28.83,28.77,28.77,46000.0,25.5331,25.5331,25.48,25.48,46000.0
2009-10-12 14:25:00,28.77,28.78,28.74,28.74,72400.0,25.48,25.4888,25.4534,25.4534,72400.0
2009-10-12 14:30:00,28.75,28.75,28.67,28.67,54600.0,25.4623,25.4623,25.3914,25.3914,54600.0
2009-10-12 14:35:00,28.67,28.68,28.66,28.67,25600.0,25.3914,25.4003,25.3826,25.3914,25600.0
2009-10-12 14:40:00,28.67,28.68,28.66,28.67,40400.0,25.3914,25.4003,25.3826,25.3914,40400.0
2009-10-12 14:45:00,28.68,28.73,28.67,28.73,70200.0,25.4003,25.4446,25.3914,25.4446,70200.0
2009-10-12 14:50:00,28.73,28.77,28.73,28.77,48000.0,25.4446,25.48,25.4446,25.48,48000.0
2009-10-12 14:55:00,28.76,28.82,28.76,28.82,43700.0,25.4711,25.5243,25.4711,25.5243,43700.0
2009-10-12 15:00:00,28.81,28.83,28.81,28.82,28500.0,25.5154,25.5331,25.5154,25.5243,28500.0
2009-10-12 15:05:00,28.82,28.83,28.81,28.83,38000.0,25.5243,25.5331,25.5154,25.5331,38000.0
2009-10-12 15:10:00,28.83,28.84,28.83,28.84,44600.0,25.5331,25.542,25.5331,25.542,44600.0
2009-10-12 15:15:00,28.83,28.85,28.83,28.84,36700.0,25.5331,25.5508,25.5331,25.542,36700.0
2009-10-12 15:20:00,28.84,28.85,28.84,28.84,48800.0,25.542,25.5508,25.542,25.542,48800.0
2009-10-12 15:25:00,28.85,28.85,28.83,28.84,41600.0,25.5508,25.5508,25.5331,25.542,41600.0
2009-10-12 15:30:00,28.83,28.85,28.83,28.84,66700.0,25.5331,25.5508,25.5331,25.542,66700.0
2009-10-12 15:35:00,28.84,28.84,28.79,28.79,64400.0,25.542,25.542,25.4977,25.4977,64400.0
2009-10-12 15:40:00,28.79,28.8,28.79,28.8,62200.0,25.4977,25.5065,25.4977,25.5065,62200.0
2009-10-12 15:45:00,28.79,28.82,28.79,28.81,79400.0,25.4977,25.5243,25.4977,25.5154,79400.0
2009-10-12 15:50:00,28.81,28.9,28.81,28.9,194100.0,25.5154,25.5951,25.5154,25.5951,194100.0
2009-10-12 15:55:00,28.9,28.91,28.89,28.89,220900.0,25.5951,25.604,25.5863,25.5863,220900.0
2009-10-13 09:30:00,28.85,28.94,28.81,28.91,41200.0,25.5508,25.6305,25.5154,25.604,41200.0
2009-10-13 09:35:00,28.93,29.0,28.92,28.97,30400.0,25.6217,25.6837,25.6128,25.6571,30400.0
2009-10-13 09:40:00,28.96,28.96,28.82,28.83,22200.0,25.6483,25.6483,25.5243,25.5331,22200.0
2009-10-13 09:45:00,28.84,28.94,28.83,28.93,48100.0,25.542,25.6305,25.5331,25.6217,48100.0
2009-10-13 09:50:00,28.93,28.93,28.88,28.88,26300.0,25.6217,25.6217,25.5774,25.5774,26300.0
2009-10-13 09:55:00,28.88,28.94,28.88,28.94,61600.0,25.5774,25.6305,25.5774,25.6305,61600.0
2009-10-13 10:00:00,28.94,28.95,28.92,28.93,40800.0,25.6305,25.6394,25.6128,25.6217,40800.0
2009-10-13 10:05:00,28.94,28.95,28.93,28.94,28000.0,25.6305,25.6394,25.6217,25.6305,28000.0
2009-10-13 10:10:00,28.94,28.95,28.94,28.94,16300.0,25.6305,25.6394,25.6305,25.6305,16300.0
2009-10-13 10:15:00,28.95,29.0,28.94,28.99,86500.0,25.6394,25.6837,25.6305,25.6748,86500.0
2009-10-13 10:20:00,29.0,29.0,28.96,28.98,41700.0,25.6837,25.6837,25.6483,25.666,41700.0
2009-10-13 10:25:00,28.98,29.1,28.97,29.1,165300.0,25.666,25.7722,25.6571,25.7722,165300.0
2009-10-13 10:30:00,29.1,29.1,29.04,29.06,39800.0,25.7722,25.7722,25.7191,25.7368,39800.0
2009-10-13 10:35:00,29.06,29.17,29.06,29.17,86100.0,25.7368,25.8342,25.7368,25.8342,86100.0
2009-10-13 10:40:00,29.16,29.17,29.13,29.16,41400.0,25.8254,25.8342,25.7988,25.8254,41400.0
2009-10-13 10:45:00,29.16,29.16,29.15,29.15,14300.0,25.8254,25.8254,25.8165,25.8165,14300.0
2009-10-13 10:50:00,29.15,29.19,29.15,29.19,42900.0,25.8165,25.852,25.8165,25.852,42900.0
2009-10-13 10:55:00,29.18,29.25,29.18,29.25,75500.0,25.8431,25.9051,25.8431,25.9051,75500.0
2009-10-13 11:00:00,29.24,29.25,29.18,29.19,66400.0,25.8962,25.9051,25.8431,25.852,66400.0
2009-10-13 11:05:00,29.18,29.22,29.15,29.16,68000.0,25.8431,25.8785,25.8165,25.8254,68000.0
2009-10-13 11:10:00,29.16,29.21,29.16,29.2,42100.0,25.8254,25.8697,25.8254,25.8608,42100.0
2009-10-13 11:15:00,29.2,29.21,29.2,29.21,7800.0,25.8608,25.8697,25.8608,25.8697,7800.0
2009-10-13 11:20:00,29.2,29.27,29.2,29.27,59900.0,25.8608,25.9228,25.8608,25.9228,59900.0
2009-10-13 11:25:00,29.27,29.27,29.25,29.27,25500.0,25.9228,25.9228,25.9051,25.9228,25500.0
2009-10-13 11:30:00,29.26,29.29,29.26,29.28,44300.0,25.9139,25.9405,25.9139,25.9317,44300.0
2009-10-13 11:35:00,29.28,29.34,29.27,29.34,77600.0,25.9317,25.9848,25.9228,25.9848,77600.0
2009-10-13 11:40:00,29.33,29.41,29.32,29.41,138700.0,25.9759,26.0468,25.9671,26.0468,138700.0
2009-10-13 11:45:00,29.41,29.43,29.39,29.4,55100.0,26.0468,26.0645,26.0291,26.0379,55100.0
2009-10-13 11:50:00,29.39,29.49,29.39,29.47,116700.0,26.0291,26.1176,26.0291,26.0999,116700.0
2009-10-13 11:55:00,29.46,29.47,29.45,29.47,51900.0,26.0911,26.0999,26.0822,26.0999,51900.0
2009-10-13 12:00:00,29.46,29.47,29.42,29.43,108800.0,26.0911,26.0999,26.0556,26.0645,108800.0
2009-10-13 12:05:00,29.44,29.44,29.4,29.4,23800.0,26.0734,26.0734,26.0379,26.0379,23800.0
2009-10-13 12:10:00,29.4,29.45,29.4,29.44,42500.0,26.0379,26.0822,26.0379,26.0734,42500.0
2009-10-13 12:15:00,29.43,29.44,29.43,29.43,35900.0,26.0645,26.0734,26.0645,26.0645,35900.0
2009-10-13 12:20:00,29.43,29.45,29.41,29.43,82600.0,26.0645,26.0822,26.0468,26.0645,82600.0
2009-10-13 12:25:00,29.43,29.44,29.4,29.4,31700.0,26.0645,26.0734,26.0379,26.0379,31700.0
2009-10-13 12:30:00,29.4,29.41,29.36,29.36,39200.0,26.0379,26.0468,26.0025,26.0025,39200.0
2009-10-13 12:35:00,29.36,29.37,29.35,29.35,8800.0,26.0025,26.0114,25.9937,25.9937,8800.0
2009-10-13 12:40:00,29.35,29.36,29.35,29.36,14600.0,25.9937,26.0025,25.9937,26.0025,14600.0
2009-10-13 12:45:00,29.36,29.39,29.35,29.37,85300.0,26.0025,26.0291,25.9937,26.0114,85300.0
2009-10-13 12:50:00,29.37,29.41,29.37,29.4,57500.0,26.0114,26.0468,26.0114,26.0379,57500.0
2009-10-13 12:55:00,29.4,29.4,29.39,29.4,47600.0,26.0379,26.0379,26.0291,26.0379,47600.0
2009-10-13 13:00:00,29.4,29.42,29.38,29.4,77500.0,26.0379,26.0556,26.0202,26.0379,77500.0
2009-10-13 13:05:00,29.4,29.41,29.39,29.4,11800.0,26.0379,26.0468,26.0291,26.0379,11800.0
2009-10-13 13:10:00,29.41,29.41,29.38,29.41,32300.0,26.0468,26.0468,26.0202,26.0468,32300.0
2009-10-13 13:15:00,29.41,29.41,29.39,29.41,26200.0,26.0468,26.0468,26.0291,26.0468,26200.0
2009-10-13 13:20:00,29.41,29.42,29.38,29.4,92600.0,26.0468,26.0556,26.0202,26.0379,92600.0
2009-10-13 13:25:00,29.4,29.41,29.39,29.41,22500.0,26.0379,26.0468,26.0291,26.0468,22500.0
2009-10-13 13:30:00,29.41,29.42,29.4,29.42,32100.0,26.0468,26.0556,26.0379,26.0556,32100.0
2009-10-13 13:35:00,29.41,29.42,29.41,29.42,15900.0,26.0468,26.0556,26.0468,26.0556,15900.0
2009-10-13 13:40:00,29.42,29.44,29.41,29.43,32900.0,26.0556,26.0734,26.0468,26.0645,32900.0
2009-10-13 13:45:00,29.44,29.44,29.41,29.41,67800.0,26.0734,26.0734,26.0468,26.0468,67800.0
2009-10-13 13:50:00,29.41,29.42,29.4,29.41,34900.0,26.0468,26.0556,26.0379,26.0468,34900.0
2009-10-13 13:55:00,29.41,29.42,29.41,29.41,15800.0,26.0468,26.0556,26.0468,26.0468,15800.0
2009-10-13 14:00:00,29.41,29.42,29.39,29.41,67600.0,26.0468,26.0556,26.0291,26.0468,67600.0
2009-10-13 14:05:00,29.41,29.42,29.39,29.4,143100.0,26.0468,26.0556,26.0291,26.0379,143100.0
2009-10-13 14:10:00,29.4,29.44,29.4,29.44,68000.0,26.0379,26.0734,26.0379,26.0734,68000.0
2009-10-13 14:15:00,29.43,29.44,29.42,29.42,56900.0,26.0645,26.0734,26.0556,26.0556,56900.0
2009-10-13 14:20:00,29.42,29.48,29.42,29.48,68300.0,26.0556,26.1088,26.0556,26.1088,68300.0
2009-10-13 14:25:00,29.47,29.48,29.44,29.44,34700.0,26.0999,26.1088,26.0734,26.0734,34700.0
2009-10-13 14:30:00,29.44,29.45,29.43,29.43,16700.0,26.0734,26.0822,26.0645,26.0645,16700.0
2009-10-13 14:35:00,29.43,29.44,29.43,29.43,10200.0,26.0645,26.0734,26.0645,26.0645,10200.0
2009-10-13 14:40:00,29.43,29.44,29.43,29.43,23300.0,26.0645,26.0734,26.0645,26.0645,23300.0
2009-10-13 14:45:00,29.43,29.44,29.42,29.44,69300.0,26.0645,26.0734,26.0556,26.0734,69300.0
2009-10-13 14:50:00,29.44,29.45,29.42,29.43,69300.0,26.0734,26.0822,26.0556,26.0645,69300.0
2009-10-13 14:55:00,29.42,29.43,29.4,29.41,15600.0,26.0556,26.0645,26.0379,26.0468,15600.0
2009-10-13 15:00:00,29.41,29.41,29.4,29.41,61400.0,26.0468,26.0468,26.0379,26.0468,61400.0
2009-10-13 15:05:00,29.4,29.44,29.4,29.42,123700.0,26.0379,26.0734,26.0379,26.0556,123700.0
2009-10-13 15:10:00,29.41,29.43,29.41,29.42,69700.0,26.0468,26.0645,26.0468,26.0556,69700.0
2009-10-13 15:15:00,29.42,29.43,29.42,29.43,59400.0,26.0556,26.0645,26.0556,26.0645,59400.0
2009-10-13 15:20:00,29.43,29.43,29.42,29.42,44800.0,26.0645,26.0645,26.0556,26.0556,44800.0
2009-10-13 15:25:00,29.43,29.45,29.42,29.44,57300.0,26.0645,26.0822,26.0556,26.0734,57300.0
2009-10-13 15:30:00,29.45,29.52,29.44,29.51,117300.0,26.0822,26.1442,26.0734,26.1354,117300.0
2009-10-13 15:35:00,29.52,29.53,29.5,29.5,147200.0,26.1442,26.1531,26.1265,26.1265,147200.0
2009-10-13 15:40:00,29.5,29.54,29.5,29.54,134900.0,26.1265,26.1619,26.1265,26.1619,134900.0
2009-10-13 15:45:00,29.53,29.65,29.53,29.6,363800.0,26.1531,26.2593,26.1531,26.2151,363800.0
2009-10-13 15:50:00,29.6,29.6,29.54,29.54,147300.0,26.2151,26.2151,26.1619,26.1619,147300.0
2009-10-13 15:55:00,29.54,29.6,29.53,29.56,521600.0,26.1619,26.2151,26.1531,26.1796,521600.0
2009-10-14 09:30:00,29.75,29.96,29.64,29.93,115600.0,26.3479,26.5339,26.2505,26.5073,115600.0
2009-10-14 09:35:00,29.94,29.94,29.8,29.8,49600.0,26.5162,26.5162,26.3922,26.3922,49600.0
2009-10-14 09:40:00,29.8,29.81,29.73,29.74,68000.0,26.3922,26.4011,26.3302,26.3391,68000.0
2009-10-14 09:45:00,29.73,29.73,29.59,29.59,83500.0,26.3302,26.3302,26.2062,26.2062,83500.0
2009-10-14 09:50:00,29.59,29.66,29.59,29.65,48400.0,26.2062,26.2682,26.2062,26.2593,48400.0
2009-10-14 09:55:00,29.66,29.77,29.65,29.72,106400.0,26.2682,26.3656,26.2593,26.3213,106400.0
2009-10-14 10:00:00,29.73,29.77,29.72,29.77,71000.0,26.3302,26.3656,26.3213,26.3656,71000.0
2009-10-14 10:05:00,29.77,29.79,29.76,29.78,72300.0,26.3656,26.3833,26.3568,26.3745,72300.0
2009-10-14 10:10:00,29.78,29.84,29.77,29.82,68800.0,26.3745,26.4276,26.3656,26.4099,68800.0
2009-10-14 10:15:00,29.82,29.83,29.78,29.78,46200.0,26.4099,26.4188,26.3745,26.3745,46200.0
2009-10-14 10:20:00,29.78,29.78,29.71,29.72,41300.0,26.3745,26.3745,26.3125,26.3213,41300.0
2009-10-14 10:25:00,29.71,29.72,29.69,29.69,55800.0,26.3125,26.3213,26.2948,26.2948,55800.0
2009-10-14 10:30:00,29.69,29.7,29.68,29.69,44400.0,26.2948,26.3036,26.2859,26.2948,44400.0
2009-10-14 10:35:00,29.7,29.75,29.69,29.74,47200.0,26.3036,26.3479,26.2948,26.3391,47200.0
2009-10-14 10:40:00,29.74,29.74,29.7,29.71,105200.0,26.3391,26.3391,26.3036,26.3125,105200.0
2009-10-14 10:45:00,29.72,29.72,29.71,29.71,32500.0,26.3213,26.3213,26.3125,26.3125,32500.0
2009-10-14 10:50:00,29.71,29.72,29.67,29.67,31500.0,26.3125,26.3213,26.2771,26.2771,31500.0
2009-10-14 10:55:00,29.67,29.68,29.66,29.67,27700.0,26.2771,26.2859,26.2682,26.2771,27700.0
2009-10-14 11:00:00,29.68,29.72,29.67,29.72,29300.0,26.2859,26.3213,26.2771,26.3213,29300.0
2009-10-14 11:05:00,29.72,29.78,29.72,29.78,50600.0,26.3213,26.3745,26.3213,26.3745,50600.0
2009-10-14 11:10:00,29.79,29.79,29.76,29.78,38900.0,26.3833,26.3833,26.3568,26.3745,38900.0
2009-10-14 11:15:00,29.78,29.79,29.78,29.79,25500.0,26.3745,26.3833,26.3745,26.3833,25500.0
2009-10-14 11:20:00,29.79,29.79,29.78,29.79,32900.0,26.3833,26.3833,26.3745,26.3833,32900.0
2009-10-14 11:25:00,29.79,29.85,29.78,29.85,57700.0,26.3833,26.4365,26.3745,26.4365,57700.0
2009-10-14 11:30:00,29.85,29.89,29.84,29.88,64300.0,26.4365,26.4719,26.4276,26.463,64300.0
2009-10-14 11:35:00,29.88,29.89,29.88,29.89,56100.0,26.463,26.4719,26.463,26.4719,56100.0
2009-10-14 11:40:00,29.88,29.92,29.86,29.91,55500.0,26.463,26.4985,26.4453,26.4896,55500.0
2009-10-14 11:45:00,29.92,29.92,29.88,29.88,50700.0,26.4985,26.4985,26.463,26.463,50700.0
2009-10-14 11:50:00,29.89,29.89,29.87,29.87,31000.0,26.4719,26.4719,26.4542,26.4542,31000.0
2009-10-14 11:55:00,29.87,29.87,29.82,29.82,29800.0,26.4542,26.4542,26.4099,26.4099,29800.0
2009-10-14 12:00:00,29.82,29.82,29.77,29.77,41600.0,26.4099,26.4099,26.3656,26.3656,41600.0
2009-10-14 12:05:00,29.77,29.79,29.72,29.72,104300.0,26.3656,26.3833,26.3213,26.3213,104300.0
2009-10-14 12:10:00,29.73,29.73,29.71,29.72,31000.0,26.3302,26.3302,26.3125,26.3213,31000.0
2009-10-14 12:15:00,29.71,29.72,29.71,29.72,17000.0,26.3125,26.3213,26.3125,26.3213,17000.0
2009-10-14 12:20:00,29.72,29.77,29.71,29.76,56400.0,26.3213,26.3656,26.3125,26.3568,56400.0
2009-10-14 12:25:00,29.76,29.8,29.76,29.79,45000.0,26.3568,26.3922,26.3568,26.3833,45000.0
2009-10-14 12:30:00,29.79,29.83,29.79,29.81,49700.0,26.3833,26.4188,26.3833,26.4011,49700.0
2009-10-14 12:35:00,29.81,29.82,29.76,29.77,82100.0,26.4011,26.4099,26.3568,26.3656,82100.0
2009-10-14 12:40:00,29.77,29.78,29.77,29.78,13600.0,26.3656,26.3745,26.3656,26.3745,13600.0
2009-10-14 12:45:00,29.78,29.83,29.77,29.82,68300.0,26.3745,26.4188,26.3656,26.4099,68300.0
2009-10-14 12:50:00,29.83,29.87,29.82,29.87,74700.0,26.4188,26.4542,26.4099,26.4542,74700.0
2009-10-14 12:55:00,29.87,29.9,29.86,29.88,91500.0,26.4542,26.4808,26.4453,26.463,91500.0
2009-10-14 13:00:00,29.89,29.89,29.88,29.89,30700.0,26.4719,26.4719,26.463,26.4719,30700.0
2009-10-14 13:05:00,29.89,29.92,29.88,29.92,50200.0,26.4719,26.4985,26.463,26.4985,50200.0
2009-10-14 13:10:00,29.91,29.92,29.88,29.89,107600.0,26.4896,26.4985,26.463,26.4719,107600.0
2009-10-14 13:15:00,29.9,29.9,29.88,29.88,135900.0,26.4808,26.4808,26.463,26.463,135900.0
2009-10-14 13:20:00,29.88,29.89,29.83,29.83,128700.0,26.463,26.4719,26.4188,26.4188,128700.0
2009-10-14 13:25:00,29.83,29.84,29.83,29.83,59000.0,26.4188,26.4276,26.4188,26.4188,59000.0
2009-10-14 13:30:00,29.83,29.94,29.83,29.92,132500.0,26.4188,26.5162,26.4188,26.4985,132500.0
2009-10-14 13:35:00,29.91,29.92,29.88,29.89,25100.0,26.4896,26.4985,26.463,26.4719,25100.0
2009-10-14 13:40:00,29.89,29.92,29.88,29.92,33000.0,26.4719,26.4985,26.463,26.4985,33000.0
2009-10-14 13:45:00,29.92,29.92,29.85,29.85,44600.0,26.4985,26.4985,26.4365,26.4365,44600.0
2009-10-14 13:50:00,29.85,29.85,29.84,29.84,13500.0,26.4365,26.4365,26.4276,26.4276,13500.0
2009-10-14 13:55:00,29.85,29.86,29.82,29.82,39700.0,26.4365,26.4453,26.4099,26.4099,39700.0
2009-10-14 14:00:00,29.83,29.86,29.82,29.83,31200.0,26.4188,26.4453,26.4099,26.4188,31200.0
2009-10-14 14:05:00,29.84,29.84,29.81,29.84,40300.0,26.4276,26.4276,26.4011,26.4276,40300.0
2009-10-14 14:10:00,29.84,29.84,29.78,29.78,52000.0,26.4276,26.4276,26.3745,26.3745,52000.0
2009-10-14 14:15:00,29.79,29.82,29.79,29.81,34200.0,26.3833,26.4099,26.3833,26.4011,34200.0
2009-10-14 14:20:00,29.81,29.82,29.78,29.78,30500.0,26.4011,26.4099,26.3745,26.3745,30500.0
2009-10-14 14:25:00,29.79,29.79,29.75,29.75,31300.0,26.3833,26.3833,26.3479,26.3479,31300.0
2009-10-14 14:30:00,29.75,29.76,29.75,29.75,16200.0,26.3479,26.3568,26.3479,26.3479,16200.0
2009-10-14 14:35:00,29.75,29.79,29.75,29.78,63900.0,26.3479,26.3833,26.3479,26.3745,63900.0
2009-10-14 14:40:00,29.78,29.79,29.78,29.78,17700.0,26.3745,26.3833,26.3745,26.3745,17700.0
2009-10-14 14:45:00,29.78,29.79,29.76,29.76,32300.0,26.3745,26.3833,26.3568,26.3568,32300.0
2009-10-14 14:50:00,29.76,29.77,29.72,29.73,43100.0,26.3568,26.3656,26.3213,26.3302,43100.0
2009-10-14 14:55:00,29.73,29.75,29.72,29.75,38200.0,26.3302,26.3479,26.3213,26.3479,38200.0
2009-10-14 15:00:00,29.74,29.79,29.74,29.78,39100.0,26.3391,26.3833,26.3391,26.3745,39100.0
2009-10-14 15:05:00,29.78,29.78,29.75,29.75,57000.0,26.3745,26.3745,26.3479,26.3479,57000.0
2009-10-14 15:10:00,29.75,29.76,29.75,29.75,26700.0,26.3479,26.3568,26.3479,26.3479,26700.0
2009-10-14 15:15:00,29.75,29.76,29.75,29.75,20800.0,26.3479,26.3568,26.3479,26.3479,20800.0
2009-10-14 15:20:00,29.75,29.79,29.75,29.78,45700.0,26.3479,26.3833,26.3479,26.3745,45700.0
2009-10-14 15:25:00,29.78,29.88,29.78,29.83,147100.0,26.3745,26.463,26.3745,26.4188,147100.0
2009-10-14 15:30:00,29.83,29.84,29.81,29.83,63300.0,26.4188,26.4276,26.4011,26.4188,63300.0
2009-10-14 15:35:00,29.83,29.87,29.83,29.87,51000.0,26.4188,26.4542,26.4188,26.4542,51000.0
2009-10-14 15:40:00,29.88,29.91,29.85,29.85,151400.0,26.463,26.4896,26.4365,26.4365,151400.0
2009-10-14 15:45:00,29.86,29.89,29.85,29.89,72700.0,26.4453,26.4719,26.4365,26.4719,72700.0
2009-10-14 15:50:00,29.89,29.92,29.88,29.9,112100.0,26.4719,26.4985,26.463,26.4808,112100.0
2009-10-14 15:55:00,29.9,29.92,29.9,29.92,262300.0,26.4808,26.4985,26.4808,26.4985,262300.0
2009-10-15 09:30:00,29.48,29.86,29.48,29.84,60900.0,26.1088,26.4453,26.1088,26.4276,60900.0
2009-10-15 09:35:00,29.84,29.85,29.83,29.85,36200.0,26.4276,26.4365,26.4188,26.4365,36200.0
2009-10-15 09:40:00,29.85,29.86,29.84,29.86,42800.0,26.4365,26.4453,26.4276,26.4453,42800.0
2009-10-15 09:45:00,29.86,29.91,29.85,29.9,55600.0,26.4453,26.4896,26.4365,26.4808,55600.0
2009-10-15 09:50:00,29.9,29.92,29.86,29.89,50500.0,26.4808,26.4985,26.4453,26.4719,50500.0
2009-10-15 09:55:00,29.89,29.91,29.89,29.91,22900.0,26.4719,26.4896,26.4719,26.4896,22900.0
2009-10-15 10:00:00,29.9,29.91,29.86,29.86,35500.0,26.4808,26.4896,26.4453,26.4453,35500.0
2009-10-15 10:05:00,29.86,29.87,29.79,29.79,53900.0,26.4453,26.4542,26.3833,26.3833,53900.0
2009-10-15 10:10:00,29.8,29.8,29.73,29.74,60800.0,26.3922,26.3922,26.3302,26.3391,60800.0
2009-10-15 10:15:00,29.74,29.74,29.69,29.7,36100.0,26.3391,26.3391,26.2948,26.3036,36100.0
2009-10-15 10:20:00,29.7,29.76,29.69,29.76,33400.0,26.3036,26.3568,26.2948,26.3568,33400.0
2009-10-15 10:25:00,29.75,29.8,29.75,29.79,21300.0,26.3479,26.3922,26.3479,26.3833,21300.0
2009-10-15 10:30:00,29.79,29.82,29.79,29.82,27600.0,26.3833,26.4099,26.3833,26.4099,27600.0
2009-10-15 10:35:00,29.82,29.82,29.73,29.75,47000.0,26.4099,26.4099,26.3302,26.3479,47000.0
2009-10-15 10:40:00,29.74,29.8,29.72,29.8,42100.0,26.3391,26.3922,26.3213,26.3922,42100.0
2009-10-15 10:45:00,29.79,29.79,29.72,29.73,38000.0,26.3833,26.3833,26.3213,26.3302,38000.0
2009-10-15 10:50:00,29.72,29.77,29.68,29.77,34100.0,26.3213,26.3656,26.2859,26.3656,34100.0
2009-10-15 10:55:00,29.77,29.79,29.76,29.79,18000.0,26.3656,26.3833,26.3568,26.3833,18000.0
2009-10-15 11:00:00,29.79,29.82,29.79,29.81,42800.0,26.3833,26.4099,26.3833,26.4011,42800.0
2009-10-15 11:05:00,29.81,29.83,29.8,29.81,32600.0,26.4011,26.4188,26.3922,26.4011,32600.0
2009-10-15 11:10:00,29.81,29.82,29.79,29.8,30700.0,26.4011,26.4099,26.3833,26.3922,30700.0
2009-10-15 11:15:00,29.81,29.81,29.78,29.78,37500.0,26.4011,26.4011,26.3745,26.3745,37500.0
2009-10-15 11:20:00,29.78,29.79,29.75,29.78,45800.0,26.3745,26.3833,26.3479,26.3745,45800.0
2009-10-15 11:25:00,29.78,29.79,29.78,29.78,8200.0,26.3745,26.3833,26.3745,26.3745,8200.0
2009-10-15 11:30:00,29.78,29.8,29.78,29.8,23700.0,26.3745,26.3922,26.3745,26.3922,23700.0
2009-10-15 11:35:00,29.8,29.85,29.8,29.84,31600.0,26.3922,26.4365,26.3922,26.4276,31600.0
2009-10-15 11:40:00,29.84,29.87,29.84,29.87,18200.0,26.4276,26.4542,26.4276,26.4542,18200.0
2009-10-15 11:45:00,29.86,29.86,29.84,29.84,47000.0,26.4453,26.4453,26.4276,26.4276,47000.0
2009-10-15 11:50:00,29.85,29.85,29.84,29.84,24100.0,26.4365,26.4365,26.4276,26.4276,24100.0
2009-10-15 11:55:00,29.85,29.88,29.84,29.88,29400.0,26.4365,26.463,26.4276,26.463,29400.0
2009-10-15 12:00:00,29.87,29.91,29.87,29.91,32000.0,26.4542,26.4896,26.4542,26.4896,32000.0
2009-10-15 12:05:00,29.9,29.91,29.9,29.91,31900.0,26.4808,26.4896,26.4808,26.4896,31900.0
2009-10-15 12:10:00,29.9,29.92,29.9,29.92,36400.0,26.4808,26.4985,26.4808,26.4985,36400.0
2009-10-15 12:15:00,29.91,29.92,29.87,29.87,64300.0,26.4896,26.4985,26.4542,26.4542,64300.0
2009-10-15 12:20:00,29.88,29.88,29.81,29.84,83200.0,26.463,26.463,26.4011,26.4276,83200.0
2009-10-15 12:25:00,29.84,29.84,29.78,29.79,23600.0,26.4276,26.4276,26.3745,26.3833,23600.0
2009-10-15 12:30:00,29.77,29.78,29.76,29.78,24400.0,26.3656,26.3745,26.3568,26.3745,24400.0
2009-10-15 12:35:00,29.77,29.78,29.77,29.77,7800.0,26.3656,26.3745,26.3656,26.3656,7800.0
2009-10-15 12:40:00,29.77,29.77,29.73,29.73,23700.0,26.3656,26.3656,26.3302,26.3302,23700.0
2009-10-15 12:45:00,29.73,29.76,29.73,29.76,29000.0,26.3302,26.3568,26.3302,26.3568,29000.0
2009-10-15 12:50:00,29.77,29.77,29.74,29.74,27300.0,26.3656,26.3656,26.3391,26.3391,27300.0
2009-10-15 12:55:00,29.74,29.74,29.69,29.69,51900.0,26.3391,26.3391,26.2948,26.2948,51900.0
2009-10-15 13:00:00,29.69,29.7,29.67,29.68,33600.0,26.2948,26.3036,26.2771,26.2859,33600.0
2009-10-15 13:05:00,29.69,29.7,29.68,29.69,12600.0,26.2948,26.3036,26.2859,26.2948,12600.0
2009-10-15 13:10:00,29.69,29.72,29.69,29.71,22800.0,26.2948,26.3213,26.2948,26.3125,22800.0
2009-10-15 13:15:00,29.72,29.72,29.71,29.72,6600.0,26.3213,26.3213,26.3125,26.3213,6600.0
2009-10-15 13:20:00,29.72,29.73,29.71,29.72,20900.0,26.3213,26.3302,26.3125,26.3213,20900.0
2009-10-15 13:25:00,29.73,29.76,29.72,29.75,33300.0,26.3302,26.3568,26.3213,26.3479,33300.0
2009-10-15 13:30:00,29.75,29.77,29.73,29.74,46300.0,26.3479,26.3656,26.3302,26.3391,46300.0
2009-10-15 13:35:00,29.74,29.74,29.73,29.73,16200.0,26.3391,26.3391,26.3302,26.3302,16200.0
2009-10-15 13:40:00,29.73,29.73,29.72,29.73,18300.0,26.3302,26.3302,26.3213,26.3302,18300.0
2009-10-15 13:45:00,29.74,29.78,29.74,29.77,30000.0,26.3391,26.3745,26.3391,26.3656,30000.0
2009-10-15 13:50:00,29.76,29.76,29.7,29.7,80000.0,26.3568,26.3568,26.3036,26.3036,80000.0
2009-10-15 13:55:00,29.7,29.71,29.69,29.71,16600.0,26.3036,26.3125,26.2948,26.3125,16600.0
2009-10-15 14:00:00,29.71,29.75,29.71,29.75,21700.0,26.3125,26.3479,26.3125,26.3479,21700.0
2009-10-15 14:05:00,29.75,29.78,29.74,29.78,21300.0,26.3479,26.3745,26.3391,26.3745,21300.0
2009-10-15 14:10:00,29.78,29.78,29.71,29.71,62300.0,26.3745,26.3745,26.3125,26.3125,62300.0
2009-10-15 14:15:00,29.71,29.72,29.68,29.71,37900.0,26.3125,26.3213,26.2859,26.3125,37900.0
2009-10-15 14:20:00,29.72,29.73,29.68,29.71,28000.0,26.3213,26.3302,26.2859,26.3125,28000.0
2009-10-15 14:25:00,29.72,29.72,29.66,29.68,84300.0,26.3213,26.3213,26.2682,26.2859,84300.0
2009-10-15 14:30:00,29.68,29.68,29.61,29.63,215200.0,26.2859,26.2859,26.2239,26.2416,215200.0
2009-10-15 14:35:00,29.63,29.66,29.63,29.64,79100.0,26.2416,26.2682,26.2416,26.2505,79100.0
2009-10-15 14:40:00,29.65,29.65,29.61,29.62,73300.0,26.2593,26.2593,26.2239,26.2328,73300.0
2009-10-15 14:45:00,29.62,29.64,29.61,29.63,50000.0,26.2328,26.2505,26.2239,26.2416,50000.0
2009-10-15 14:50:00,29.64,29.64,29.62,29.64,37400.0,26.2505,26.2505,26.2328,26.2505,37400.0
2009-10-15 14:55:00,29.64,29.65,29.62,29.64,57500.0,26.2505,26.2593,26.2328,26.2505,57500.0
2009-10-15 15:00:00,29.64,29.64,29.61,29.61,88600.0,26.2505,26.2505,26.2239,26.2239,88600.0
2009-10-15 15:05:00,29.61,29.65,29.61,29.65,42400.0,26.2239,26.2593,26.2239,26.2593,42400.0
2009-10-15 15:10:00,29.64,29.65,29.62,29.65,74200.0,26.2505,26.2593,26.2328,26.2593,74200.0
2009-10-15 15:15:00,29.65,29.68,29.64,29.68,43900.0,26.2593,26.2859,26.2505,26.2859,43900.0
2009-10-15 15:20:00,29.68,29.69,29.66,29.68,41500.0,26.2859,26.2948,26.2682,26.2859,41500.0
2009-10-15 15:25:00,29.68,29.7,29.68,29.69,28800.0,26.2859,26.3036,26.2859,26.2948,28800.0
2009-10-15 15:30:00,29.69,29.7,29.69,29.69,28200.0,26.2948,26.3036,26.2948,26.2948,28200.0
2009-10-15 15:35:00,29.69,29.7,29.65,29.68,81500.0,26.2948,26.3036,26.2593,26.2859,81500.0
2009-10-15 15:40:00,29.68,29.72,29.68,29.72,60400.0,26.2859,26.3213,26.2859,26.3213,60400.0
2009-10-15 15:45:00,29.71,29.75,29.71,29.75,55500.0,26.3125,26.3479,26.3125,26.3479,55500.0
2009-10-15 15:50:00,29.75,29.77,29.75,29.75,100600.0,26.3479,26.3656,26.3479,26.3479,100600.0
2009-10-15 15:55:00,29.76,29.8,29.75,29.78,184500.0,26.3568,26.3922,26.3479,26.3745,184500.0
2009-10-16 09:30:00,29.74,29.76,29.54,29.67,272800.0,26.3391,26.3568,26.1619,26.2771,272800.0
2009-10-16 09:35:00,29.68,29.73,29.66,29.7,35100.0,26.2859,26.3302,26.2682,26.3036,35100.0
2009-10-16 09:40:00,29.7,29.75,29.69,29.69,35000.0,26.3036,26.3479,26.2948,26.2948,35000.0
2009-10-16 09:45:00,29.69,29.72,29.66,29.69,36000.0,26.2948,26.3213,26.2682,26.2948,36000.0
2009-10-16 09:50:00,29.68,29.68,29.62,29.62,16600.0,26.2859,26.2859,26.2328,26.2328,16600.0
2009-10-16 09:55:00,29.64,29.65,29.55,29.64,74800.0,26.2505,26.2593,26.1708,26.2505,74800.0
2009-10-16 10:00:00,29.65,29.65,29.54,29.59,89100.0,26.2593,26.2593,26.1619,26.2062,89100.0
2009-10-16 10:05:00,29.6,29.68,29.59,29.65,116700.0,26.2151,26.2859,26.2062,26.2593,116700.0
2009-10-16 10:10:00,29.65,29.68,29.62,29.66,82400.0,26.2593,26.2859,26.2328,26.2682,82400.0
2009-10-16 10:15:00,29.66,29.67,29.63,29.63,34300.0,26.2682,26.2771,26.2416,26.2416,34300.0
2009-10-16 10:20:00,29.63,29.65,29.63,29.65,37000.0,26.2416,26.2593,26.2416,26.2593,37000.0
2009-10-16 10:25:00,29.65,29.65,29.61,29.62,43200.0,26.2593,26.2593,26.2239,26.2328,43200.0
2009-10-16 10:30:00,29.61,29.62,29.59,29.59,44100.0,26.2239,26.2328,26.2062,26.2062,44100.0
2009-10-16 10:35:00,29.59,29.59,29.51,29.53,41700.0,26.2062,26.2062,26.1354,26.1531,41700.0
2009-10-16 10:40:00,29.53,29.58,29.53,29.56,48200.0,26.1531,26.1974,26.1531,26.1796,48200.0
2009-10-16 10:45:00,29.57,29.58,29.55,29.55,29300.0,26.1885,26.1974,26.1708,26.1708,29300.0
2009-10-16 10:50:00,29.55,29.56,29.5,29.5,112000.0,26.1708,26.1796,26.1265,26.1265,112000.0
2009-10-16 10:55:00,29.5,29.51,29.45,29.51,38000.0,26.1265,26.1354,26.0822,26.1354,38000.0
2009-10-16 11:00:00,29.5,29.52,29.49,29.52,20400.0,26.1265,26.1442,26.1176,26.1442,20400.0
2009-10-16 11:05:00,29.52,29.57,29.51,29.57,17000.0,26.1442,26.1885,26.1354,26.1885,17000.0
2009-10-16 11:10:00,29.56,29.58,29.52,29.52,36500.0,26.1796,26.1974,26.1442,26.1442,36500.0
2009-10-16 11:15:00,29.53,29.54,29.53,29.54,14000.0,26.1531,26.1619,26.1531,26.1619,14000.0
2009-10-16 11:20:00,29.53,29.54,29.53,29.53,12400.0,26.1531,26.1619,26.1531,26.1531,12400.0
2009-10-16 11:25:00,29.53,29.53,29.47,29.48,33500.0,26.1531,26.1531,26.0999,26.1088,33500.0
2009-10-16 11:30:00,29.47,29.49,29.45,29.45,28800.0,26.0999,26.1176,26.0822,26.0822,28800.0
2009-10-16 11:35:00,29.45,29.46,29.45,29.45,11200.0,26.0822,26.0911,26.0822,26.0822,11200.0
2009-10-16 11:40:00,29.45,29.48,29.44,29.47,48400.0,26.0822,26.1088,26.0734,26.0999,48400.0
2009-10-16 11:45:00,29.47,29.49,29.46,29.49,29500.0,26.0999,26.1176,26.0911,26.1176,29500.0
2009-10-16 11:50:00,29.49,29.5,29.48,29.49,39100.0,26.1176,26.1265,26.1088,26.1176,39100.0
2009-10-16 11:55:00,29.48,29.49,29.48,29.49,43100.0,26.1088,26.1176,26.1088,26.1176,43100.0
2009-10-16 12:00:00,29.48,29.53,29.48,29.53,23200.0,26.1088,26.1531,26.1088,26.1531,23200.0
2009-10-16 12:05:00,29.52,29.56,29.52,29.56,11600.0,26.1442,26.1796,26.1442,26.1796,11600.0
2009-10-16 12:10:00,29.56,29.6,29.55,29.59,20100.0,26.1796,26.2151,26.1708,26.2062,20100.0
2009-10-16 12:15:00,29.6,29.61,29.59,29.61,20300.0,26.2151,26.2239,26.2062,26.2239,20300.0
2009-10-16 12:20:00,29.6,29.6,29.56,29.56,34900.0,26.2151,26.2151,26.1796,26.1796,34900.0
2009-10-16 12:25:00,29.56,29.59,29.56,29.57,34400.0,26.1796,26.2062,26.1796,26.1885,34400.0
2009-10-16 12:30:00,29.57,29.58,29.57,29.57,8300.0,26.1885,26.1974,26.1885,26.1885,8300.0
2009-10-16 12:35:00,29.57,29.63,29.57,29.61,37900.0,26.1885,26.2416,26.1885,26.2239,37900.0
2009-10-16 12:40:00,29.61,29.62,29.6,29.61,15200.0,26.2239,26.2328,26.2151,26.2239,15200.0
2009-10-16 12:45:00,29.61,29.62,29.59,29.59,22400.0,26.2239,26.2328,26.2062,26.2062,22400.0
2009-10-16 12:50:00,29.6,29.64,29.5,29.63,61500.0,26.2151,26.2505,26.1265,26.2416,61500.0
2009-10-16 12:55:00,29.64,29.64,29.63,29.63,17700.0,26.2505,26.2505,26.2416,26.2416,17700.0
2009-10-16 13:00:00,29.63,29.63,29.61,29.61,17000.0,26.2416,26.2416,26.2239,26.2239,17000.0
2009-10-16 13:05:00,29.61,29.62,29.61,29.61,9700.0,26.2239,26.2328,26.2239,26.2239,9700.0
2009-10-16 13:10:00,29.61,29.64,29.61,29.63,27300.0,26.2239,26.2505,26.2239,26.2416,27300.0
2009-10-16 13:15:00,29.63,29.68,29.63,29.67,23400.0,26.2416,26.2859,26.2416,26.2771,23400.0
2009-10-16 13:20:00,29.68,29.75,29.67,29.75,42000.0,26.2859,26.3479,26.2771,26.3479,42000.0
2009-10-16 13:25:00,29.74,29.78,29.72,29.78,68000.0,26.3391,26.3745,26.3213,26.3745,68000.0
2009-10-16 13:30:00,29.77,29.8,29.76,29.76,48700.0,26.3656,26.3922,26.3568,26.3568,48700.0
2009-10-16 13:35:00,29.76,29.78,29.76,29.77,32800.0,26.3568,26.3745,26.3568,26.3656,32800.0
2009-10-16 13:40:00,29.77,29.78,29.76,29.76,11900.0,26.3656,26.3745,26.3568,26.3568,11900.0
2009-10-16 13:45:00,29.77,29.8,29.76,29.8,34300.0,26.3656,26.3922,26.3568,26.3922,34300.0
2009-10-16 13:50:00,29.79,29.84,29.79,29.8,35700.0,26.3833,26.4276,26.3833,26.3922,35700.0
2009-10-16 13:55:00,29.8,29.8,29.76,29.76,14500.0,26.3922,26.3922,26.3568,26.3568,14500.0
2009-10-16 14:00:00,29.77,29.77,29.7,29.71,45500.0,26.3656,26.3656,26.3036,26.3125,45500.0
2009-10-16 14:05:00,29.71,29.73,29.69,29.71,30100.0,26.3125,26.3302,26.2948,26.3125,30100.0
2009-10-16 14:10:00,29.71,29.77,29.7,29.77,24700.0,26.3125,26.3656,26.3036,26.3656,24700.0
2009-10-16 14:15:00,29.77,29.78,29.77,29.77,24400.0,26.3656,26.3745,26.3656,26.3656,24400.0
2009-10-16 14:20:00,29.77,29.84,29.77,29.84,30300.0,26.3656,26.4276,26.3656,26.4276,30300.0
2009-10-16 14:25:00,29.85,29.85,29.82,29.82,24500.0,26.4365,26.4365,26.4099,26.4099,24500.0
2009-10-16 14:30:00,29.82,29.85,29.81,29.83,32000.0,26.4099,26.4365,26.4011,26.4188,32000.0
2009-10-16 14:35:00,29.83,29.84,29.81,29.81,15700.0,26.4188,26.4276,26.4011,26.4011,15700.0
2009-10-16 14:40:00,29.81,29.81,29.77,29.77,17900.0,26.4011,26.4011,26.3656,26.3656,17900.0
2009-10-16 14:45:00,29.77,29.81,29.76,29.81,21200.0,26.3656,26.4011,26.3568,26.4011,21200.0
2009-10-16 14:50:00,29.81,29.83,29.8,29.82,41400.0,26.4011,26.4188,26.3922,26.4099,41400.0
2009-10-16 14:55:00,29.82,29.83,29.82,29.82,12200.0,26.4099,26.4188,26.4099,26.4099,12200.0
2009-10-16 15:00:00,29.82,29.83,29.82,29.83,24000.0,26.4099,26.4188,26.4099,26.4188,24000.0
2009-10-16 15:05:00,29.82,29.85,29.82,29.85,47000.0,26.4099,26.4365,26.4099,26.4365,47000.0
2009-10-16 15:10:00,29.85,29.87,29.82,29.86,91000.0,26.4365,26.4542,26.4099,26.4453,91000.0
2009-10-16 15:15:00,29.86,29.87,29.83,29.83,37600.0,26.4453,26.4542,26.4188,26.4188,37600.0
2009-10-16 15:20:00,29.83,29.84,29.82,29.83,24600.0,26.4188,26.4276,26.4099,26.4188,24600.0
2009-10-16 15:25:00,29.82,29.9,29.82,29.9,66000.0,26.4099,26.4808,26.4099,26.4808,66000.0
2009-10-16 15:30:00,29.89,29.9,29.87,29.87,36500.0,26.4719,26.4808,26.4542,26.4542,36500.0
2009-10-16 15:35:00,29.87,29.92,29.87,29.9,65200.0,26.4542,26.4985,26.4542,26.4808,65200.0
2009-10-16 15:40:00,29.9,29.95,29.9,29.91,76600.0,26.4808,26.525,26.4808,26.4896,76600.0
2009-10-16 15:45:00,29.91,29.91,29.82,29.82,74900.0,26.4896,26.4896,26.4099,26.4099,74900.0
2009-10-16 15:50:00,29.83,29.83,29.81,29.83,79500.0,26.4188,26.4188,26.4011,26.4188,79500.0
2009-10-16 15:55:00,29.82,29.83,29.82,29.83,136700.0,26.4099,26.4188,26.4099,26.4188,136700.0
2009-10-19 09:30:00,29.93,29.93,29.72,29.87,40000.0,26.5073,26.5073,26.3213,26.4542,40000.0
2009-10-19 09:35:00,29.87,29.92,29.87,29.9,9100.0,26.4542,26.4985,26.4542,26.4808,9100.0
2009-10-19 09:40:00,29.9,29.94,29.85,29.85,24200.0,26.4808,26.5162,26.4365,26.4365,24200.0
2009-10-19 09:45:00,29.85,29.88,29.82,29.88,73700.0,26.4365,26.463,26.4099,26.463,73700.0
2009-10-19 09:50:00,29.87,29.87,29.84,29.86,9800.0,26.4542,26.4542,26.4276,26.4453,9800.0
2009-10-19 09:55:00,29.84,29.84,29.79,29.8,14600.0,26.4276,26.4276,26.3833,26.3922,14600.0
2009-10-19 10:00:00,29.79,29.8,29.77,29.79,18700.0,26.3833,26.3922,26.3656,26.3833,18700.0
2009-10-19 10:05:00,29.8,29.81,29.79,29.79,12900.0,26.3922,26.4011,26.3833,26.3833,12900.0
2009-10-19 10:10:00,29.8,29.81,29.79,29.8,16200.0,26.3922,26.4011,26.3833,26.3922,16200.0
2009-10-19 10:15:00,29.8,29.8,29.74,29.74,22400.0,26.3922,26.3922,26.3391,26.3391,22400.0
2009-10-19 10:20:00,29.74,29.76,29.7,29.75,70700.0,26.3391,26.3568,26.3036,26.3479,70700.0
2009-10-19 10:25:00,29.76,29.79,29.75,29.78,17200.0,26.3568,26.3833,26.3479,26.3745,17200.0
2009-10-19 10:30:00,29.79,29.81,29.78,29.8,22800.0,26.3833,26.4011,26.3745,26.3922,22800.0
2009-10-19 10:35:00,29.8,29.81,29.8,29.81,10300.0,26.3922,26.4011,26.3922,26.4011,10300.0
2009-10-19 10:40:00,29.81,29.82,29.8,29.81,18400.0,26.4011,26.4099,26.3922,26.4011,18400.0
2009-10-19 10:45:00,29.82,29.87,29.82,29.86,16100.0,26.4099,26.4542,26.4099,26.4453,16100.0
2009-10-19 10:50:00,29.87,29.91,29.86,29.91,18100.0,26.4542,26.4896,26.4453,26.4896,18100.0
2009-10-19 10:55:00,29.91,29.94,29.86,29.86,60500.0,26.4896,26.5162,26.4453,26.4453,60500.0
2009-10-19 11:00:00,29.86,29.9,29.85,29.89,26100.0,26.4453,26.4808,26.4365,26.4719,26100.0
2009-10-19 11:05:00,29.89,29.91,29.88,29.9,16700.0,26.4719,26.4896,26.463,26.4808,16700.0
2009-10-19 11:10:00,29.9,29.9,29.86,29.86,24900.0,26.4808,26.4808,26.4453,26.4453,24900.0
2009-10-19 11:15:00,29.86,29.89,29.86,29.88,22200.0,26.4453,26.4719,26.4453,26.463,22200.0
2009-10-19 11:20:00,29.89,29.93,29.88,29.92,23100.0,26.4719,26.5073,26.463,26.4985,23100.0
2009-10-19 11:25:00,29.92,29.96,29.92,29.95,23900.0,26.4985,26.5339,26.4985,26.525,23900.0
2009-10-19 11:30:00,29.95,29.99,29.95,29.98,26500.0,26.525,26.5605,26.525,26.5516,26500.0
2009-10-19 11:35:00,29.99,30.0,29.98,29.98,50100.0,26.5605,26.5693,26.5516,26.5516,50100.0
2009-10-19 11:40:00,29.99,30.0,29.98,29.98,31300.0,26.5605,26.5693,26.5516,26.5516,31300.0
2009-10-19 11:45:00,29.99,30.0,29.98,29.99,13900.0,26.5605,26.5693,26.5516,26.5605,13900.0
2009-10-19 11:50:00,30.0,30.0,29.99,29.99,17700.0,26.5693,26.5693,26.5605,26.5605,17700.0
2009-10-19 11:55:00,29.99,30.0,29.99,30.0,25400.0,26.5605,26.5693,26.5605,26.5693,25400.0
2009-10-19 12:00:00,30.0,30.0,29.96,29.96,40100.0,26.5693,26.5693,26.5339,26.5339,40100.0
2009-10-19 12:05:00,29.97,29.97,29.92,29.97,47200.0,26.5428,26.5428,26.4985,26.5428,47200.0
2009-10-19 12:10:00,29.97,29.97,29.96,29.96,5700.0,26.5428,26.5428,26.5339,26.5339,5700.0
2009-10-19 12:15:00,29.97,29.99,29.96,29.96,50400.0,26.5428,26.5605,26.5339,26.5339,50400.0
2009-10-19 12:20:00,29.96,29.98,29.88,29.89,78600.0,26.5339,26.5516,26.463,26.4719,78600.0
2009-10-19 12:25:00,29.89,29.95,29.89,29.91,36900.0,26.4719,26.525,26.4719,26.4896,36900.0
2009-10-19 12:30:00,29.9,29.94,29.9,29.94,15400.0,26.4808,26.5162,26.4808,26.5162,15400.0
2009-10-19 12:35:00,29.93,29.94,29.92,29.92,17700.0,26.5073,26.5162,26.4985,26.4985,17700.0
2009-10-19 12:40:00,29.92,29.97,29.92,29.96,19700.0,26.4985,26.5428,26.4985,26.5339,19700.0
2009-10-19 12:45:00,29.97,29.98,29.96,29.97,12800.0,26.5428,26.5516,26.5339,26.5428,12800.0
2009-10-19 12:50:00,29.97,29.98,29.91,29.91,22500.0,26.5428,26.5516,26.4896,26.4896,22500.0
2009-10-19 12:55:00,29.92,29.92,29.91,29.91,11300.0,26.4985,26.4985,26.4896,26.4896,11300.0
2009-10-19 13:00:00,29.91,29.92,29.86,29.91,45800.0,26.4896,26.4985,26.4453,26.4896,45800.0
2009-10-19 13:05:00,29.91,29.92,29.9,29.9,12000.0,26.4896,26.4985,26.4808,26.4808,12000.0
2009-10-19 13:10:00,29.9,29.91,29.9,29.9,10100.0,26.4808,26.4896,26.4808,26.4808,10100.0
2009-10-19 13:15:00,29.9,29.92,29.88,29.91,32600.0,26.4808,26.4985,26.463,26.4896,32600.0
2009-10-19 13:20:00,29.92,29.92,29.9,29.9,13800.0,26.4985,26.4985,26.4808,26.4808,13800.0
2009-10-19 13:25:00,29.9,29.93,29.89,29.92,15300.0,26.4808,26.5073,26.4719,26.4985,15300.0
2009-10-19 13:30:00,29.92,29.95,29.92,29.93,17200.0,26.4985,26.525,26.4985,26.5073,17200.0
2009-10-19 13:35:00,29.93,29.99,29.93,29.96,39400.0,26.5073,26.5605,26.5073,26.5339,39400.0
2009-10-19 13:40:00,29.96,29.97,29.94,29.94,34100.0,26.5339,26.5428,26.5162,26.5162,34100.0
2009-10-19 13:45:00,29.94,29.94,29.92,29.92,17700.0,26.5162,26.5162,26.4985,26.4985,17700.0
2009-10-19 13:50:00,29.92,29.92,29.9,29.91,10400.0,26.4985,26.4985,26.4808,26.4896,10400.0
2009-10-19 13:55:00,29.91,29.92,29.9,29.9,10900.0,26.4896,26.4985,26.4808,26.4808,10900.0
2009-10-19 14:00:00,29.91,29.91,29.88,29.88,36300.0,26.4896,26.4896,26.463,26.463,36300.0
2009-10-19 14:05:00,29.88,29.9,29.88,29.89,24600.0,26.463,26.4808,26.463,26.4719,24600.0
2009-10-19 14:10:00,29.89,29.95,29.89,29.95,32100.0,26.4719,26.525,26.4719,26.525,32100.0
2009-10-19 14:15:00,29.94,29.97,29.94,29.96,28500.0,26.5162,26.5428,26.5162,26.5339,28500.0
2009-10-19 14:20:00,29.96,29.99,29.95,29.98,67100.0,26.5339,26.5605,26.525,26.5516,67100.0
2009-10-19 14:25:00,29.99,29.99,29.98,29.98,10300.0,26.5605,26.5605,26.5516,26.5516,10300.0
2009-10-19 14:30:00,29.99,29.99,29.96,29.96,41400.0,26.5605,26.5605,26.5339,26.5339,41400.0
2009-10-19 14:35:00,29.97,29.98,29.95,29.98,16700.0,26.5428,26.5516,26.525,26.5516,16700.0
2009-10-19 14:40:00,29.98,29.99,29.97,29.97,26400.0,26.5516,26.5605,26.5428,26.5428,26400.0
2009-10-19 14:45:00,29.97,29.98,29.92,29.92,63000.0,26.5428,26.5516,26.4985,26.4985,63000.0
2009-10-19 14:50:00,29.92,29.98,29.92,29.98,32000.0,26.4985,26.5516,26.4985,26.5516,32000.0
2009-10-19 14:55:00,29.98,29.99,29.97,29.99,28100.0,26.5516,26.5605,26.5428,26.5605,28100.0
2009-10-19 15:00:00,29.99,29.99,29.98,29.99,31600.0,26.5605,26.5605,26.5516,26.5605,31600.0
2009-10-19 15:05:00,29.98,29.99,29.96,29.98,39900.0,26.5516,26.5605,26.5339,26.5516,39900.0
2009-10-19 15:10:00,29.98,30.0,29.98,30.0,138200.0,26.5516,26.5693,26.5516,26.5693,138200.0
2009-10-19 15:15:00,30.0,30.02,29.93,29.98,140200.0,26.5693,26.587,26.5073,26.5516,140200.0
2009-10-19 15:20:00,29.98,29.99,29.97,29.97,24400.0,26.5516,26.5605,26.5428,26.5428,24400.0
2009-10-19 15:25:00,29.98,29.99,29.97,29.97,60300.0,26.5516,26.5605,26.5428,26.5428,60300.0
2009-10-19 15:30:00,29.97,29.98,29.95,29.96,46200.0,26.5428,26.5516,26.525,26.5339,46200.0
2009-10-19 15:35:00,29.96,29.98,29.95,29.96,37200.0,26.5339,26.5516,26.525,26.5339,37200.0
2009-10-19 15:40:00,29.96,29.99,29.95,29.97,75000.0,26.5339,26.5605,26.525,26.5428,75000.0
2009-10-19 15:45:00,29.97,30.0,29.96,29.99,56700.0,26.5428,26.5693,26.5339,26.5605,56700.0
2009-10-19 15:50:00,29.99,29.99,29.98,29.98,72500.0,26.5605,26.5605,26.5516,26.5516,72500.0
2009-10-19 15:55:00,29.98,29.99,29.95,29.97,182800.0,26.5516,26.5605,26.525,26.5428,182800.0
2009-10-20 09:30:00,29.64,29.71,29.4,29.46,160100.0,26.2505,26.3125,26.0379,26.0911,160100.0
2009-10-20 09:35:00,29.43,29.54,29.4,29.4,62200.0,26.0645,26.1619,26.0379,26.0379,62200.0
2009-10-20 09:40:00,29.4,29.45,29.35,29.39,61800.0,26.0379,26.0822,25.9937,26.0291,61800.0
2009-10-20 09:45:00,29.38,29.53,29.36,29.53,40900.0,26.0202,26.1531,26.0025,26.1531,40900.0
2009-10-20 09:50:00,29.53,29.56,29.52,29.55,32000.0,26.1531,26.1796,26.1442,26.1708,32000.0
2009-10-20 09:55:00,29.55,29.56,29.48,29.48,28600.0,26.1708,26.1796,26.1088,26.1088,28600.0
2009-10-20 10:00:00,29.48,29.56,29.48,29.55,34800.0,26.1088,26.1796,26.1088,26.1708,34800.0
2009-10-20 10:05:00,29.54,29.56,29.49,29.5,29800.0,26.1619,26.1796,26.1176,26.1265,29800.0
2009-10-20 10:10:00,29.49,29.5,29.48,29.5,26900.0,26.1176,26.1265,26.1088,26.1265,26900.0
2009-10-20 10:15:00,29.49,29.53,29.46,29.47,42800.0,26.1176,26.1531,26.0911,26.0999,42800.0
2009-10-20 10:20:00,29.46,29.56,29.46,29.56,33300.0,26.0911,26.1796,26.0911,26.1796,33300.0
2009-10-20 10:25:00,29.55,29.59,29.55,29.56,32500.0,26.1708,26.2062,26.1708,26.1796,32500.0
2009-10-20 10:30:00,29.55,29.56,29.53,29.53,14100.0,26.1708,26.1796,26.1531,26.1531,14100.0
2009-10-20 10:35:00,29.53,29.61,29.53,29.59,40000.0,26.1531,26.2239,26.1531,26.2062,40000.0
2009-10-20 10:40:00,29.59,29.6,29.56,29.57,19400.0,26.2062,26.2151,26.1796,26.1885,19400.0
2009-10-20 10:45:00,29.57,29.57,29.51,29.51,14300.0,26.1885,26.1885,26.1354,26.1354,14300.0
2009-10-20 10:50:00,29.51,29.52,29.48,29.52,16100.0,26.1354,26.1442,26.1088,26.1442,16100.0
2009-10-20 10:55:00,29.51,29.52,29.49,29.49,11100.0,26.1354,26.1442,26.1176,26.1176,11100.0
2009-10-20 11:00:00,29.49,29.5,29.46,29.46,18500.0,26.1176,26.1265,26.0911,26.0911,18500.0
2009-10-20 11:05:00,29.46,29.51,29.46,29.48,29400.0,26.0911,26.1354,26.0911,26.1088,29400.0
2009-10-20 11:10:00,29.49,29.49,29.46,29.48,15500.0,26.1176,26.1176,26.0911,26.1088,15500.0
2009-10-20 11:15:00,29.48,29.48,29.47,29.48,11200.0,26.1088,26.1088,26.0999,26.1088,11200.0
2009-10-20 11:20:00,29.48,29.49,29.47,29.48,21800.0,26.1088,26.1176,26.0999,26.1088,21800.0
2009-10-20 11:25:00,29.48,29.49,29.48,29.48,23100.0,26.1088,26.1176,26.1088,26.1088,23100.0
2009-10-20 11:30:00,29.49,29.49,29.48,29.48,9600.0,26.1176,26.1176,26.1088,26.1088,9600.0
2009-10-20 11:35:00,29.48,29.48,29.44,29.44,35700.0,26.1088,26.1088,26.0734,26.0734,35700.0
2009-10-20 11:40:00,29.44,29.45,29.44,29.44,11800.0,26.0734,26.0822,26.0734,26.0734,11800.0
2009-10-20 11:45:00,29.44,29.49,29.43,29.48,51000.0,26.0734,26.1176,26.0645,26.1088,51000.0
2009-10-20 11:50:00,29.49,29.49,29.47,29.47,45000.0,26.1176,26.1176,26.0999,26.0999,45000.0
2009-10-20 11:55:00,29.47,29.52,29.47,29.49,30900.0,26.0999,26.1442,26.0999,26.1176,30900.0
2009-10-20 12:00:00,29.49,29.5,29.43,29.46,54900.0,26.1176,26.1265,26.0645,26.0911,54900.0
2009-10-20 12:05:00,29.46,29.47,29.4,29.44,22500.0,26.0911,26.0999,26.0379,26.0734,22500.0
2009-10-20 12:10:00,29.43,29.44,29.41,29.41,10800.0,26.0645,26.0734,26.0468,26.0468,10800.0
2009-10-20 12:15:00,29.41,29.42,29.38,29.38,19800.0,26.0468,26.0556,26.0202,26.0202,19800.0
2009-10-20 12:20:00,29.38,29.41,29.38,29.4,18500.0,26.0202,26.0468,26.0202,26.0379,18500.0
2009-10-20 12:25:00,29.4,29.45,29.4,29.45,27100.0,26.0379,26.0822,26.0379,26.0822,27100.0
2009-10-20 12:30:00,29.44,29.45,29.41,29.45,21900.0,26.0734,26.0822,26.0468,26.0822,21900.0
2009-10-20 12:35:00,29.45,29.45,29.39,29.41,26900.0,26.0822,26.0822,26.0291,26.0468,26900.0
2009-10-20 12:40:00,29.41,29.45,29.4,29.42,22700.0,26.0468,26.0822,26.0379,26.0556,22700.0
2009-10-20 12:45:00,29.42,29.48,29.41,29.48,36200.0,26.0556,26.1088,26.0468,26.1088,36200.0
2009-10-20 12:50:00,29.47,29.51,29.46,29.46,37300.0,26.0999,26.1354,26.0911,26.0911,37300.0
2009-10-20 12:55:00,29.46,29.47,29.42,29.43,57100.0,26.0911,26.0999,26.0556,26.0645,57100.0
2009-10-20 13:00:00,29.43,29.44,29.42,29.43,33100.0,26.0645,26.0734,26.0556,26.0645,33100.0
2009-10-20 13:05:00,29.43,29.44,29.42,29.43,25900.0,26.0645,26.0734,26.0556,26.0645,25900.0
2009-10-20 13:10:00,29.43,29.45,29.43,29.44,13400.0,26.0645,26.0822,26.0645,26.0734,13400.0
2009-10-20 13:15:00,29.44,29.45,29.43,29.44,26700.0,26.0734,26.0822,26.0645,26.0734,26700.0
2009-10-20 13:20:00,29.44,29.45,29.44,29.44,13600.0,26.0734,26.0822,26.0734,26.0734,13600.0
2009-10-20 13:25:00,29.44,29.48,29.43,29.48,19500.0,26.0734,26.1088,26.0645,26.1088,19500.0
2009-10-20 13:30:00,29.47,29.48,29.47,29.47,9000.0,26.0999,26.1088,26.0999,26.0999,9000.0
2009-10-20 13:35:00,29.47,29.48,29.46,29.46,8300.0,26.0999,26.1088,26.0911,26.0911,8300.0
2009-10-20 13:40:00,29.46,29.47,29.46,29.46,10700.0,26.0911,26.0999,26.0911,26.0911,10700.0
2009-10-20 13:45:00,29.47,29.47,29.46,29.47,6800.0,26.0999,26.0999,26.0911,26.0999,6800.0
2009-10-20 13:50:00,29.46,29.47,29.45,29.45,11300.0,26.0911,26.0999,26.0822,26.0822,11300.0
2009-10-20 13:55:00,29.45,29.46,29.43,29.43,36400.0,26.0822,26.0911,26.0645,26.0645,36400.0
2009-10-20 14:00:00,29.43,29.44,29.43,29.43,8200.0,26.0645,26.0734,26.0645,26.0645,8200.0
2009-10-20 14:05:00,29.43,29.48,29.43,29.48,16100.0,26.0645,26.1088,26.0645,26.1088,16100.0
2009-10-20 14:10:00,29.48,29.49,29.47,29.49,12200.0,26.1088,26.1176,26.0999,26.1176,12200.0
2009-10-20 14:15:00,29.49,29.52,29.49,29.51,71400.0,26.1176,26.1442,26.1176,26.1354,71400.0
2009-10-20 14:20:00,29.5,29.52,29.49,29.5,21000.0,26.1265,26.1442,26.1176,26.1265,21000.0
2009-10-20 14:25:00,29.5,29.51,29.47,29.47,14000.0,26.1265,26.1354,26.0999,26.0999,14000.0
2009-10-20 14:30:00,29.47,29.55,29.47,29.55,31700.0,26.0999,26.1708,26.0999,26.1708,31700.0
2009-10-20 14:35:00,29.55,29.56,29.54,29.56,21000.0,26.1708,26.1796,26.1619,26.1796,21000.0
2009-10-20 14:40:00,29.56,29.56,29.53,29.53,20100.0,26.1796,26.1796,26.1531,26.1531,20100.0
2009-10-20 14:45:00,29.53,29.54,29.53,29.53,14400.0,26.1531,26.1619,26.1531,26.1531,14400.0
2009-10-20 14:50:00,29.53,29.54,29.51,29.51,33500.0,26.1531,26.1619,26.1354,26.1354,33500.0
2009-10-20 14:55:00,29.51,29.56,29.51,29.56,26300.0,26.1354,26.1796,26.1354,26.1796,26300.0
2009-10-20 15:00:00,29.56,29.56,29.52,29.52,32000.0,26.1796,26.1796,26.1442,26.1442,32000.0
2009-10-20 15:05:00,29.52,29.52,29.45,29.45,23900.0,26.1442,26.1442,26.0822,26.0822,23900.0
2009-10-20 15:10:00,29.46,29.48,29.44,29.48,30400.0,26.0911,26.1088,26.0734,26.1088,30400.0
2009-10-20 15:15:00,29.48,29.51,29.48,29.51,27500.0,26.1088,26.1354,26.1088,26.1354,27500.0
2009-10-20 15:20:00,29.5,29.53,29.5,29.52,30400.0,26.1265,26.1531,26.1265,26.1442,30400.0
2009-10-20 15:25:00,29.51,29.56,29.51,29.55,40200.0,26.1354,26.1796,26.1354,26.1708,40200.0
2009-10-20 15:30:00,29.55,29.58,29.55,29.57,27800.0,26.1708,26.1974,26.1708,26.1885,27800.0
2009-10-20 15:35:00,29.57,29.59,29.57,29.59,22700.0,26.1885,26.2062,26.1885,26.2062,22700.0
2009-10-20 15:40:00,29.59,29.64,29.58,29.63,113700.0,26.2062,26.2505,26.1974,26.2416,113700.0
2009-10-20 15:45:00,29.63,29.65,29.62,29.65,26600.0,26.2416,26.2593,26.2328,26.2593,26600.0
2009-10-20 15:50:00,29.65,29.65,29.58,29.6,57400.0,26.2593,26.2593,26.1974,26.2151,57400.0
2009-10-20 15:55:00,29.6,29.64,29.59,29.62,147000.0,26.2151,26.2505,26.2062,26.2328,147000.0
2009-10-21 09:30:00,29.42,29.88,29.42,29.87,29600.0,26.0556,26.463,26.0556,26.4542,29600.0
2009-10-21 09:35:00,29.87,29.87,29.76,29.76,28200.0,26.4542,26.4542,26.3568,26.3568,28200.0
2009-10-21 09:40:00,29.77,29.88,29.74,29.88,41100.0,26.3656,26.463,26.3391,26.463,41100.0
2009-10-21 09:45:00,29.88,29.95,29.84,29.94,35900.0,26.463,26.525,26.4276,26.5162,35900.0
2009-10-21 09:50:00,29.94,30.01,29.91,29.96,109300.0,26.5162,26.5782,26.4896,26.5339,109300.0
2009-10-21 09:55:00,29.96,30.0,29.94,29.99,31200.0,26.5339,26.5693,26.5162,26.5605,31200.0
2009-10-21 10:00:00,29.99,30.02,29.97,29.99,76900.0,26.5605,26.587,26.5428,26.5605,76900.0
2009-10-21 10:05:00,29.99,30.0,29.93,29.94,30800.0,26.5605,26.5693,26.5073,26.5162,30800.0
2009-10-21 10:10:00,29.94,29.94,29.88,29.93,31800.0,26.5162,26.5162,26.463,26.5073,31800.0
2009-10-21 10:15:00,29.93,30.0,29.93,29.94,28500.0,26.5073,26.5693,26.5073,26.5162,28500.0
2009-10-21 10:20:00,29.94,29.95,29.91,29.92,20800.0,26.5162,26.525,26.4896,26.4985,20800.0
2009-10-21 10:25:00,29.92,29.95,29.89,29.95,26000.0,26.4985,26.525,26.4719,26.525,26000.0
2009-10-21 10:30:00,29.95,29.98,29.89,29.96,45300.0,26.525,26.5516,26.4719,26.5339,45300.0
2009-10-21 10:35:00,29.97,30.03,29.97,30.0,29700.0,26.5428,26.5959,26.5428,26.5693,29700.0
2009-10-21 10:40:00,30.0,30.1,30.0,30.1,43200.0,26.5693,26.6579,26.5693,26.6579,43200.0
2009-10-21 10:45:00,30.1,30.1,29.95,29.96,30100.0,26.6579,26.6579,26.525,26.5339,30100.0
2009-10-21 10:50:00,29.95,29.98,29.94,29.97,11700.0,26.525,26.5516,26.5162,26.5428,11700.0
2009-10-21 10:55:00,29.96,29.96,29.92,29.93,16600.0,26.5339,26.5339,26.4985,26.5073,16600.0
2009-10-21 11:00:00,29.93,29.96,29.9,29.93,16000.0,26.5073,26.5339,26.4808,26.5073,16000.0
2009-10-21 11:05:00,29.92,29.97,29.91,29.95,11500.0,26.4985,26.5428,26.4896,26.525,11500.0
2009-10-21 11:10:00,29.96,29.96,29.88,29.92,47200.0,26.5339,26.5339,26.463,26.4985,47200.0
2009-10-21 11:15:00,29.93,29.93,29.92,29.93,11000.0,26.5073,26.5073,26.4985,26.5073,11000.0
2009-10-21 11:20:00,29.94,29.94,29.91,29.92,8900.0,26.5162,26.5162,26.4896,26.4985,8900.0
2009-10-21 11:25:00,29.92,29.95,29.92,29.94,11300.0,26.4985,26.525,26.4985,26.5162,11300.0
2009-10-21 11:30:00,29.94,29.94,29.86,29.86,28000.0,26.5162,26.5162,26.4453,26.4453,28000.0
2009-10-21 11:35:00,29.86,29.89,29.86,29.89,14400.0,26.4453,26.4719,26.4453,26.4719,14400.0
2009-10-21 11:40:00,29.88,29.89,29.88,29.88,700.0,26.463,26.4719,26.463,26.463,700.0
2009-10-21 11:45:00,29.89,29.89,29.85,29.85,36400.0,26.4719,26.4719,26.4365,26.4365,36400.0
2009-10-21 11:50:00,29.85,29.86,29.83,29.85,31700.0,26.4365,26.4453,26.4188,26.4365,31700.0
2009-10-21 11:55:00,29.85,29.86,29.85,29.85,6500.0,26.4365,26.4453,26.4365,26.4365,6500.0
2009-10-21 12:00:00,29.86,29.9,29.85,29.9,12300.0,26.4453,26.4808,26.4365,26.4808,12300.0
2009-10-21 12:05:00,29.89,29.89,29.86,29.88,13200.0,26.4719,26.4719,26.4453,26.463,13200.0
2009-10-21 12:10:00,29.88,29.89,29.87,29.88,5800.0,26.463,26.4719,26.4542,26.463,5800.0
2009-10-21 12:15:00,29.87,29.89,29.85,29.88,19800.0,26.4542,26.4719,26.4365,26.463,19800.0
2009-10-21 12:20:00,29.87,29.88,29.87,29.88,6000.0,26.4542,26.463,26.4542,26.463,6000.0
2009-10-21 12:25:00,29.89,29.9,29.86,29.89,30200.0,26.4719,26.4808,26.4453,26.4719,30200.0
2009-10-21 12:30:00,29.9,29.93,29.9,29.92,10900.0,26.4808,26.5073,26.4808,26.4985,10900.0
2009-10-21 12:35:00,29.93,29.93,29.91,29.91,10800.0,26.5073,26.5073,26.4896,26.4896,10800.0
2009-10-21 12:40:00,29.91,29.92,29.9,29.91,6100.0,26.4896,26.4985,26.4808,26.4896,6100.0
2009-10-21 12:45:00,29.91,29.93,29.91,29.93,12200.0,26.4896,26.5073,26.4896,26.5073,12200.0
2009-10-21 12:50:00,29.93,29.93,29.91,29.92,11800.0,26.5073,26.5073,26.4896,26.4985,11800.0
2009-10-21 12:55:00,29.92,29.94,29.91,29.94,12700.0,26.4985,26.5162,26.4896,26.5162,12700.0
2009-10-21 13:00:00,29.93,29.94,29.93,29.93,10100.0,26.5073,26.5162,26.5073,26.5073,10100.0
2009-10-21 13:05:00,29.94,29.94,29.91,29.92,25200.0,26.5162,26.5162,26.4896,26.4985,25200.0
2009-10-21 13:10:00,29.91,29.93,29.91,29.93,14100.0,26.4896,26.5073,26.4896,26.5073,14100.0
2009-10-21 13:15:00,29.92,29.96,29.92,29.95,27600.0,26.4985,26.5339,26.4985,26.525,27600.0
2009-10-21 13:20:00,29.95,29.96,29.92,29.92,26200.0,26.525,26.5339,26.4985,26.4985,26200.0
2009-10-21 13:25:00,29.93,29.94,29.92,29.94,25900.0,26.5073,26.5162,26.4985,26.5162,25900.0
2009-10-21 13:30:00,29.93,29.94,29.88,29.92,58300.0,26.5073,26.5162,26.463,26.4985,58300.0
2009-10-21 13:35:00,29.92,29.96,29.89,29.96,25600.0,26.4985,26.5339,26.4719,26.5339,25600.0
2009-10-21 13:40:00,29.95,29.96,29.94,29.94,4300.0,26.525,26.5339,26.5162,26.5162,4300.0
2009-10-21 13:45:00,29.95,29.95,29.9,29.9,15000.0,26.525,26.525,26.4808,26.4808,15000.0
2009-10-21 13:50:00,29.9,29.94,29.9,29.94,18400.0,26.4808,26.5162,26.4808,26.5162,18400.0
2009-10-21 13:55:00,29.94,29.98,29.92,29.96,64300.0,26.5162,26.5516,26.4985,26.5339,64300.0
2009-10-21 14:00:00,29.95,29.95,29.91,29.91,10400.0,26.525,26.525,26.4896,26.4896,10400.0
2009-10-21 14:05:00,29.92,29.94,29.9,29.93,14300.0,26.4985,26.5162,26.4808,26.5073,14300.0
2009-10-21 14:10:00,29.93,29.93,29.88,29.89,15100.0,26.5073,26.5073,26.463,26.4719,15100.0
2009-10-21 14:15:00,29.88,29.89,29.82,29.83,11000.0,26.463,26.4719,26.4099,26.4188,11000.0
2009-10-21 14:20:00,29.83,29.84,29.83,29.83,14500.0,26.4188,26.4276,26.4188,26.4188,14500.0
2009-10-21 14:25:00,29.85,29.88,29.85,29.87,12800.0,26.4365,26.463,26.4365,26.4542,12800.0
2009-10-21 14:30:00,29.87,29.89,29.83,29.83,22000.0,26.4542,26.4719,26.4188,26.4188,22000.0
2009-10-21 14:35:00,29.84,29.85,29.8,29.81,163500.0,26.4276,26.4365,26.3922,26.4011,163500.0
2009-10-21 14:40:00,29.81,29.81,29.78,29.78,31200.0,26.4011,26.4011,26.3745,26.3745,31200.0
2009-10-21 14:45:00,29.79,29.82,29.78,29.8,87700.0,26.3833,26.4099,26.3745,26.3922,87700.0
2009-10-21 14:50:00,29.8,29.82,29.8,29.81,42400.0,26.3922,26.4099,26.3922,26.4011,42400.0
2009-10-21 14:55:00,29.82,29.82,29.79,29.8,58000.0,26.4099,26.4099,26.3833,26.3922,58000.0
2009-10-21 15:00:00,29.79,29.81,29.79,29.8,32400.0,26.3833,26.4011,26.3833,26.3922,32400.0
2009-10-21 15:05:00,29.8,29.8,29.79,29.79,10800.0,26.3922,26.3922,26.3833,26.3833,10800.0
2009-10-21 15:10:00,29.79,29.8,29.75,29.75,79700.0,26.3833,26.3922,26.3479,26.3479,79700.0
2009-10-21 15:15:00,29.75,29.75,29.73,29.75,76100.0,26.3479,26.3479,26.3302,26.3479,76100.0
2009-10-21 15:20:00,29.75,29.77,29.67,29.68,117400.0,26.3479,26.3656,26.2771,26.2859,117400.0
2009-10-21 15:25:00,29.68,29.72,29.63,29.68,105600.0,26.2859,26.3213,26.2416,26.2859,105600.0
2009-10-21 15:30:00,29.68,29.69,29.57,29.6,90500.0,26.2859,26.2948,26.1885,26.2151,90500.0
2009-10-21 15:35:00,29.6,29.64,29.56,29.6,99100.0,26.2151,26.2505,26.1796,26.2151,99100.0
2009-10-21 15:40:00,29.6,29.6,29.51,29.53,108400.0,26.2151,26.2151,26.1354,26.1531,108400.0
2009-10-21 15:45:00,29.53,29.64,29.53,29.62,128200.0,26.1531,26.2505,26.1531,26.2328,128200.0
2009-10-21 15:50:00,29.63,29.64,29.59,29.63,137500.0,26.2416,26.2505,26.2062,26.2416,137500.0
2009-10-21 15:55:00,29.63,29.63,29.57,29.6,268200.0,26.2416,26.2416,26.1885,26.2151,268200.0
2009-10-22 09:30:00,29.48,29.63,29.48,29.62,66600.0,26.1088,26.2416,26.1088,26.2328,66600.0
2009-10-22 09:35:00,29.62,29.62,29.51,29.51,36400.0,26.2328,26.2328,26.1354,26.1354,36400.0
2009-10-22 09:40:00,29.54,29.64,29.51,29.52,77800.0,26.1619,26.2505,26.1354,26.1442,77800.0
2009-10-22 09:45:00,29.53,29.57,29.47,29.48,31200.0,26.1531,26.1885,26.0999,26.1088,31200.0
2009-10-22 09:50:00,29.48,29.53,29.46,29.49,29900.0,26.1088,26.1531,26.0911,26.1176,29900.0
2009-10-22 09:55:00,29.5,29.52,29.41,29.43,20100.0,26.1265,26.1442,26.0468,26.0645,20100.0
2009-10-22 10:00:00,29.44,29.45,29.28,29.34,44200.0,26.0734,26.0822,25.9317,25.9848,44200.0
2009-10-22 10:05:00,29.34,29.44,29.3,29.42,26600.0,25.9848,26.0734,25.9494,26.0556,26600.0
2009-10-22 10:10:00,29.43,29.44,29.38,29.41,60600.0,26.0645,26.0734,26.0202,26.0468,60600.0
2009-10-22 10:15:00,29.4,29.45,29.39,29.44,25800.0,26.0379,26.0822,26.0291,26.0734,25800.0
2009-10-22 10:20:00,29.45,29.54,29.44,29.48,68900.0,26.0822,26.1619,26.0734,26.1088,68900.0
2009-10-22 10:25:00,29.48,29.53,29.46,29.52,53400.0,26.1088,26.1531,26.0911,26.1442,53400.0
2009-10-22 10:30:00,29.52,29.59,29.52,29.56,90200.0,26.1442,26.2062,26.1442,26.1796,90200.0
2009-10-22 10:35:00,29.55,29.61,29.55,29.56,26500.0,26.1708,26.2239,26.1708,26.1796,26500.0
2009-10-22 10:40:00,29.57,29.62,29.57,29.59,37100.0,26.1885,26.2328,26.1885,26.2062,37100.0
2009-10-22 10:45:00,29.58,29.59,29.54,29.56,9900.0,26.1974,26.2062,26.1619,26.1796,9900.0
2009-10-22 10:50:00,29.56,29.6,29.55,29.58,25700.0,26.1796,26.2151,26.1708,26.1974,25700.0
2009-10-22 10:55:00,29.57,29.62,29.56,29.6,31300.0,26.1885,26.2328,26.1796,26.2151,31300.0
2009-10-22 11:00:00,29.61,29.64,29.61,29.61,13600.0,26.2239,26.2505,26.2239,26.2239,13600.0
2009-10-22 11:05:00,29.62,29.69,29.6,29.69,48200.0,26.2328,26.2948,26.2151,26.2948,48200.0
2009-10-22 11:10:00,29.69,29.71,29.68,29.7,22100.0,26.2948,26.3125,26.2859,26.3036,22100.0
2009-10-22 11:15:00,29.69,29.7,29.65,29.65,26200.0,26.2948,26.3036,26.2593,26.2593,26200.0
2009-10-22 11:20:00,29.66,29.7,29.65,29.7,24400.0,26.2682,26.3036,26.2593,26.3036,24400.0
2009-10-22 11:25:00,29.7,29.75,29.66,29.72,74100.0,26.3036,26.3479,26.2682,26.3213,74100.0
2009-10-22 11:30:00,29.71,29.73,29.69,29.7,15600.0,26.3125,26.3302,26.2948,26.3036,15600.0
2009-10-22 11:35:00,29.69,29.72,29.68,29.72,34700.0,26.2948,26.3213,26.2859,26.3213,34700.0
2009-10-22 11:40:00,29.71,29.73,29.7,29.71,36300.0,26.3125,26.3302,26.3036,26.3125,36300.0
2009-10-22 11:45:00,29.71,29.72,29.68,29.69,35800.0,26.3125,26.3213,26.2859,26.2948,35800.0
2009-10-22 11:50:00,29.69,29.69,29.6,29.61,61100.0,26.2948,26.2948,26.2151,26.2239,61100.0
2009-10-22 11:55:00,29.6,29.65,29.6,29.65,6700.0,26.2151,26.2593,26.2151,26.2593,6700.0
2009-10-22 12:00:00,29.64,29.69,29.64,29.67,35000.0,26.2505,26.2948,26.2505,26.2771,35000.0
2009-10-22 12:05:00,29.67,29.67,29.65,29.66,23500.0,26.2771,26.2771,26.2593,26.2682,23500.0
2009-10-22 12:10:00,29.67,29.67,29.64,29.66,17000.0,26.2771,26.2771,26.2505,26.2682,17000.0
2009-10-22 12:15:00,29.66,29.66,29.65,29.66,4600.0,26.2682,26.2682,26.2593,26.2682,4600.0
2009-10-22 12:20:00,29.65,29.66,29.64,29.64,11200.0,26.2593,26.2682,26.2505,26.2505,11200.0
2009-10-22 12:25:00,29.65,29.65,29.63,29.63,13000.0,26.2593,26.2593,26.2416,26.2416,13000.0
2009-10-22 12:30:00,29.63,29.69,29.62,29.65,49400.0,26.2416,26.2948,26.2328,26.2593,49400.0
2009-10-22 12:35:00,29.65,29.65,29.63,29.64,10500.0,26.2593,26.2593,26.2416,26.2505,10500.0
2009-10-22 12:40:00,29.63,29.65,29.63,29.65,14700.0,26.2416,26.2593,26.2416,26.2593,14700.0
2009-10-22 12:45:00,29.65,29.71,29.65,29.66,32800.0,26.2593,26.3125,26.2593,26.2682,32800.0
2009-10-22 12:50:00,29.66,29.79,29.66,29.78,162000.0,26.2682,26.3833,26.2682,26.3745,162000.0
2009-10-22 12:55:00,29.78,29.9,29.77,29.88,164200.0,26.3745,26.4808,26.3656,26.463,164200.0
2009-10-22 13:00:00,29.87,29.88,29.84,29.86,49900.0,26.4542,26.463,26.4276,26.4453,49900.0
2009-10-22 13:05:00,29.86,29.87,29.85,29.86,8100.0,26.4453,26.4542,26.4365,26.4453,8100.0
2009-10-22 13:10:00,29.85,29.86,29.85,29.85,9900.0,26.4365,26.4453,26.4365,26.4365,9900.0
2009-10-22 13:15:00,29.85,29.85,29.81,29.81,87300.0,26.4365,26.4365,26.4011,26.4011,87300.0
2009-10-22 13:20:00,29.81,29.81,29.78,29.79,30700.0,26.4011,26.4011,26.3745,26.3833,30700.0
2009-10-22 13:25:00,29.79,29.85,29.78,29.83,44400.0,26.3833,26.4365,26.3745,26.4188,44400.0
2009-10-22 13:30:00,29.82,29.82,29.8,29.82,17100.0,26.4099,26.4099,26.3922,26.4099,17100.0
2009-10-22 13:35:00,29.81,29.88,29.81,29.87,34000.0,26.4011,26.463,26.4011,26.4542,34000.0
2009-10-22 13:40:00,29.86,29.87,29.86,29.87,33600.0,26.4453,26.4542,26.4453,26.4542,33600.0
2009-10-22 13:45:00,29.86,29.87,29.86,29.87,27300.0,26.4453,26.4542,26.4453,26.4542,27300.0
2009-10-22 13:50:00,29.87,29.93,29.86,29.93,76300.0,26.4542,26.5073,26.4453,26.5073,76300.0
2009-10-22 13:55:00,29.92,29.99,29.92,29.98,94100.0,26.4985,26.5605,26.4985,26.5516,94100.0
2009-10-22 14:00:00,29.98,30.0,29.98,29.99,75800.0,26.5516,26.5693,26.5516,26.5605,75800.0
2009-10-22 14:05:00,30.0,30.0,29.99,30.0,19200.0,26.5693,26.5693,26.5605,26.5693,19200.0
2009-10-22 14:10:00,30.0,30.03,29.99,30.03,97800.0,26.5693,26.5959,26.5605,26.5959,97800.0
2009-10-22 14:15:00,30.02,30.07,30.0,30.06,220600.0,26.587,26.6313,26.5693,26.6225,220600.0
2009-10-22 14:20:00,30.07,30.1,30.06,30.08,62200.0,26.6313,26.6579,26.6225,26.6402,62200.0
2009-10-22 14:25:00,30.08,30.1,30.06,30.1,30400.0,26.6402,26.6579,26.6225,26.6579,30400.0
2009-10-22 14:30:00,30.1,30.14,30.07,30.13,83500.0,26.6579,26.6933,26.6313,26.6845,83500.0
2009-10-22 14:35:00,30.13,30.13,30.08,30.12,47700.0,26.6845,26.6845,26.6402,26.6756,47700.0
2009-10-22 14:40:00,30.12,30.12,30.05,30.09,93600.0,26.6756,26.6756,26.6136,26.649,93600.0
2009-10-22 14:45:00,30.09,30.09,30.04,30.05,60400.0,26.649,26.649,26.6047,26.6136,60400.0
2009-10-22 14:50:00,30.05,30.1,30.04,30.1,45200.0,26.6136,26.6579,26.6047,26.6579,45200.0
2009-10-22 14:55:00,30.1,30.11,30.09,30.11,52300.0,26.6579,26.6667,26.649,26.6667,52300.0
2009-10-22 15:00:00,30.11,30.14,30.09,30.14,63300.0,26.6667,26.6933,26.649,26.6933,63300.0
2009-10-22 15:05:00,30.14,30.15,30.12,30.15,64300.0,26.6933,26.7022,26.6756,26.7022,64300.0
2009-10-22 15:10:00,30.15,30.18,30.14,30.16,74700.0,26.7022,26.7287,26.6933,26.711,74700.0
2009-10-22 15:15:00,30.16,30.25,30.15,30.22,160400.0,26.711,26.7907,26.7022,26.7642,160400.0
2009-10-22 15:20:00,30.22,30.28,30.2,30.28,95800.0,26.7642,26.8173,26.7465,26.8173,95800.0
2009-10-22 15:25:00,30.28,30.28,30.19,30.22,42700.0,26.8173,26.8173,26.7376,26.7642,42700.0
2009-10-22 15:30:00,30.22,30.22,30.17,30.18,39400.0,26.7642,26.7642,26.7199,26.7287,39400.0
2009-10-22 15:35:00,30.17,30.18,30.11,30.14,163300.0,26.7199,26.7287,26.6667,26.6933,163300.0
2009-10-22 15:40:00,30.13,30.17,30.11,30.17,115000.0,26.6845,26.7199,26.6667,26.7199,115000.0
2009-10-22 15:45:00,30.17,30.18,30.11,30.17,136100.0,26.7199,26.7287,26.6667,26.7199,136100.0
2009-10-22 15:50:00,30.18,30.24,30.18,30.19,296000.0,26.7287,26.7819,26.7287,26.7376,296000.0
2009-10-22 15:55:00,30.19,30.2,30.14,30.17,311100.0,26.7376,26.7465,26.6933,26.7199,311100.0
2009-10-23 09:30:00,30.01,30.1,29.98,30.1,142900.0,26.5782,26.6579,26.5516,26.6579,142900.0
2009-10-23 09:35:00,30.09,30.26,30.09,30.26,59000.0,26.649,26.7996,26.649,26.7996,59000.0
2009-10-23 09:40:00,30.25,30.33,30.24,30.3,53500.0,26.7907,26.8616,26.7819,26.835,53500.0
2009-10-23 09:45:00,30.3,30.33,30.24,30.31,61900.0,26.835,26.8616,26.7819,26.8439,61900.0
2009-10-23 09:50:00,30.3,30.32,30.24,30.27,49900.0,26.835,26.8527,26.7819,26.8084,49900.0
2009-10-23 09:55:00,30.27,30.27,30.18,30.25,44900.0,26.8084,26.8084,26.7287,26.7907,44900.0
2009-10-23 10:00:00,30.27,30.33,30.17,30.17,95600.0,26.8084,26.8616,26.7199,26.7199,95600.0
2009-10-23 10:05:00,30.16,30.17,30.02,30.09,48200.0,26.711,26.7199,26.587,26.649,48200.0
2009-10-23 10:10:00,30.08,30.13,30.02,30.13,37000.0,26.6402,26.6845,26.587,26.6845,37000.0
2009-10-23 10:15:00,30.12,30.22,30.09,30.18,49600.0,26.6756,26.7642,26.649,26.7287,49600.0
2009-10-23 10:20:00,30.18,30.25,30.18,30.21,34200.0,26.7287,26.7907,26.7287,26.7553,34200.0
2009-10-23 10:25:00,30.21,30.22,30.13,30.13,40000.0,26.7553,26.7642,26.6845,26.6845,40000.0
2009-10-23 10:30:00,30.13,30.14,30.08,30.1,48000.0,26.6845,26.6933,26.6402,26.6579,48000.0
2009-10-23 10:35:00,30.09,30.16,30.07,30.16,176100.0,26.649,26.711,26.6313,26.711,176100.0
2009-10-23 10:40:00,30.16,30.17,30.14,30.16,17100.0,26.711,26.7199,26.6933,26.711,17100.0
2009-10-23 10:45:00,30.16,30.16,30.1,30.11,26900.0,26.711,26.711,26.6579,26.6667,26900.0
2009-10-23 10:50:00,30.1,30.14,30.1,30.14,27100.0,26.6579,26.6933,26.6579,26.6933,27100.0
2009-10-23 10:55:00,30.13,30.13,30.01,30.04,70100.0,26.6845,26.6845,26.5782,26.6047,70100.0
2009-10-23 11:00:00,30.04,30.11,30.01,30.1,72100.0,26.6047,26.6667,26.5782,26.6579,72100.0
2009-10-23 11:05:00,30.1,30.16,30.09,30.16,47100.0,26.6579,26.711,26.649,26.711,47100.0
2009-10-23 11:10:00,30.16,30.16,30.11,30.12,78200.0,26.711,26.711,26.6667,26.6756,78200.0
2009-10-23 11:15:00,30.12,30.14,30.06,30.09,183000.0,26.6756,26.6933,26.6225,26.649,183000.0
2009-10-23 11:20:00,30.1,30.1,29.97,29.97,70800.0,26.6579,26.6579,26.5428,26.5428,70800.0
2009-10-23 11:25:00,29.97,29.99,29.92,29.96,56300.0,26.5428,26.5605,26.4985,26.5339,56300.0
2009-10-23 11:30:00,29.97,29.99,29.95,29.96,14100.0,26.5428,26.5605,26.525,26.5339,14100.0
2009-10-23 11:35:00,29.95,29.99,29.95,29.98,33200.0,26.525,26.5605,26.525,26.5516,33200.0
2009-10-23 11:40:00,29.98,29.99,29.95,29.97,15700.0,26.5516,26.5605,26.525,26.5428,15700.0
2009-10-23 11:45:00,29.97,29.99,29.95,29.99,27600.0,26.5428,26.5605,26.525,26.5605,27600.0
2009-10-23 11:50:00,29.99,30.04,29.98,30.01,24000.0,26.5605,26.6047,26.5516,26.5782,24000.0
2009-10-23 11:55:00,30.01,30.01,29.94,29.97,41700.0,26.5782,26.5782,26.5162,26.5428,41700.0
2009-10-23 12:00:00,29.97,29.99,29.94,29.97,61300.0,26.5428,26.5605,26.5162,26.5428,61300.0
2009-10-23 12:05:00,29.96,29.96,29.93,29.93,15900.0,26.5339,26.5339,26.5073,26.5073,15900.0
2009-10-23 12:10:00,29.93,29.93,29.88,29.89,19800.0,26.5073,26.5073,26.463,26.4719,19800.0
2009-10-23 12:15:00,29.89,29.89,29.86,29.86,14700.0,26.4719,26.4719,26.4453,26.4453,14700.0
2009-10-23 12:20:00,29.86,29.87,29.82,29.83,23400.0,26.4453,26.4542,26.4099,26.4188,23400.0
2009-10-23 12:25:00,29.83,29.84,29.81,29.83,29100.0,26.4188,26.4276,26.4011,26.4188,29100.0
2009-10-23 12:30:00,29.84,29.84,29.8,29.81,50500.0,26.4276,26.4276,26.3922,26.4011,50500.0
2009-10-23 12:35:00,29.81,29.86,29.81,29.86,13800.0,26.4011,26.4453,26.4011,26.4453,13800.0
2009-10-23 12:40:00,29.85,29.88,29.83,29.88,40400.0,26.4365,26.463,26.4188,26.463,40400.0
2009-10-23 12:45:00,29.88,29.94,29.88,29.94,17200.0,26.463,26.5162,26.463,26.5162,17200.0
2009-10-23 12:50:00,29.93,29.93,29.92,29.92,9900.0,26.5073,26.5073,26.4985,26.4985,9900.0
2009-10-23 12:55:00,29.92,29.92,29.87,29.87,28100.0,26.4985,26.4985,26.4542,26.4542,28100.0
2009-10-23 13:00:00,29.87,29.87,29.82,29.85,63000.0,26.4542,26.4542,26.4099,26.4365,63000.0
2009-10-23 13:05:00,29.85,29.87,29.81,29.82,27500.0,26.4365,26.4542,26.4011,26.4099,27500.0
2009-10-23 13:10:00,29.81,29.87,29.81,29.86,10800.0,26.4011,26.4542,26.4011,26.4453,10800.0
2009-10-23 13:15:00,29.86,29.88,29.85,29.85,13400.0,26.4453,26.463,26.4365,26.4365,13400.0
2009-10-23 13:20:00,29.85,29.85,29.78,29.8,22600.0,26.4365,26.4365,26.3745,26.3922,22600.0
2009-10-23 13:25:00,29.8,29.82,29.79,29.82,14600.0,26.3922,26.4099,26.3833,26.4099,14600.0
2009-10-23 13:30:00,29.81,29.81,29.7,29.79,106300.0,26.4011,26.4011,26.3036,26.3833,106300.0
2009-10-23 13:35:00,29.79,29.82,29.78,29.81,30300.0,26.3833,26.4099,26.3745,26.4011,30300.0
2009-10-23 13:40:00,29.81,29.85,29.79,29.84,14000.0,26.4011,26.4365,26.3833,26.4276,14000.0
2009-10-23 13:45:00,29.84,29.85,29.81,29.84,16400.0,26.4276,26.4365,26.4011,26.4276,16400.0
2009-10-23 13:50:00,29.85,29.91,29.85,29.89,14000.0,26.4365,26.4896,26.4365,26.4719,14000.0
2009-10-23 13:55:00,29.89,29.89,29.87,29.88,9400.0,26.4719,26.4719,26.4542,26.463,9400.0
2009-10-23 14:00:00,29.87,29.88,29.85,29.85,18100.0,26.4542,26.463,26.4365,26.4365,18100.0
2009-10-23 14:05:00,29.84,29.89,29.82,29.87,63100.0,26.4276,26.4719,26.4099,26.4542,63100.0
2009-10-23 14:10:00,29.88,29.93,29.88,29.93,25000.0,26.463,26.5073,26.463,26.5073,25000.0
2009-10-23 14:15:00,29.93,29.96,29.92,29.96,19900.0,26.5073,26.5339,26.4985,26.5339,19900.0
2009-10-23 14:20:00,29.96,29.98,29.94,29.95,55400.0,26.5339,26.5516,26.5162,26.525,55400.0
2009-10-23 14:25:00,29.95,29.95,29.9,29.9,17900.0,26.525,26.525,26.4808,26.4808,17900.0
2009-10-23 14:30:00,29.9,29.91,29.84,29.87,30400.0,26.4808,26.4896,26.4276,26.4542,30400.0
2009-10-23 14:35:00,29.87,29.87,29.86,29.86,3400.0,26.4542,26.4542,26.4453,26.4453,3400.0
2009-10-23 14:40:00,29.86,29.9,29.86,29.9,17300.0,26.4453,26.4808,26.4453,26.4808,17300.0
2009-10-23 14:45:00,29.9,29.9,29.86,29.86,14100.0,26.4808,26.4808,26.4453,26.4453,14100.0
2009-10-23 14:50:00,29.86,29.86,29.82,29.84,26700.0,26.4453,26.4453,26.4099,26.4276,26700.0
2009-10-23 14:55:00,29.84,29.84,29.82,29.83,55600.0,26.4276,26.4276,26.4099,26.4188,55600.0
2009-10-23 15:00:00,29.83,29.84,29.8,29.81,56100.0,26.4188,26.4276,26.3922,26.4011,56100.0
2009-10-23 15:05:00,29.82,29.86,29.82,29.85,61000.0,26.4099,26.4453,26.4099,26.4365,61000.0
2009-10-23 15:10:00,29.84,29.88,29.82,29.87,75700.0,26.4276,26.463,26.4099,26.4542,75700.0
2009-10-23 15:15:00,29.86,29.89,29.84,29.88,22200.0,26.4453,26.4719,26.4276,26.463,22200.0
2009-10-23 15:20:00,29.88,29.9,29.85,29.87,59200.0,26.463,26.4808,26.4365,26.4542,59200.0
2009-10-23 15:25:00,29.87,29.88,29.81,29.83,165200.0,26.4542,26.463,26.4011,26.4188,165200.0
2009-10-23 15:30:00,29.84,29.85,29.81,29.83,97300.0,26.4276,26.4365,26.4011,26.4188,97300.0
2009-10-23 15:35:00,29.83,29.88,29.83,29.86,47400.0,26.4188,26.463,26.4188,26.4453,47400.0
2009-10-23 15:40:00,29.87,29.87,29.83,29.85,132200.0,26.4542,26.4542,26.4188,26.4365,132200.0
2009-10-23 15:45:00,29.84,29.89,29.84,29.89,99900.0,26.4276,26.4719,26.4276,26.4719,99900.0
2009-10-23 15:50:00,29.89,29.95,29.89,29.93,101700.0,26.4719,26.525,26.4719,26.5073,101700.0
2009-10-23 15:55:00,29.92,29.93,29.86,29.9,198200.0,26.4985,26.5073,26.4453,26.4808,198200.0
2009-10-26 09:30:00,29.79,30.15,29.75,30.13,66400.0,26.3833,26.7022,26.3479,26.6845,66400.0
2009-10-26 09:35:00,30.13,30.2,30.02,30.2,38600.0,26.6845,26.7465,26.587,26.7465,38600.0
2009-10-26 09:40:00,30.21,30.21,30.05,30.07,27400.0,26.7553,26.7553,26.6136,26.6313,27400.0
2009-10-26 09:45:00,30.07,30.2,30.07,30.18,64600.0,26.6313,26.7465,26.6313,26.7287,64600.0
2009-10-26 09:50:00,30.18,30.24,30.14,30.17,114700.0,26.7287,26.7819,26.6933,26.7199,114700.0
2009-10-26 09:55:00,30.17,30.23,30.13,30.16,77200.0,26.7199,26.773,26.6845,26.711,77200.0
2009-10-26 10:00:00,30.16,30.21,30.13,30.15,57900.0,26.711,26.7553,26.6845,26.7022,57900.0
2009-10-26 10:05:00,30.15,30.19,30.12,30.19,46500.0,26.7022,26.7376,26.6756,26.7376,46500.0
2009-10-26 10:10:00,30.18,30.3,30.18,30.29,24600.0,26.7287,26.835,26.7287,26.8262,24600.0
2009-10-26 10:15:00,30.3,30.33,30.27,30.27,35800.0,26.835,26.8616,26.8084,26.8084,35800.0
2009-10-26 10:20:00,30.27,30.31,30.25,30.29,31000.0,26.8084,26.8439,26.7907,26.8262,31000.0
2009-10-26 10:25:00,30.29,30.33,30.28,30.29,21700.0,26.8262,26.8616,26.8173,26.8262,21700.0
2009-10-26 10:30:00,30.29,30.33,30.27,30.3,20600.0,26.8262,26.8616,26.8084,26.835,20600.0
2009-10-26 10:35:00,30.3,30.32,30.28,30.32,37300.0,26.835,26.8527,26.8173,26.8527,37300.0
2009-10-26 10:40:00,30.32,30.37,30.32,30.36,26600.0,26.8527,26.897,26.8527,26.8882,26600.0
2009-10-26 10:45:00,30.35,30.43,30.35,30.42,48700.0,26.8793,26.9501,26.8793,26.9413,48700.0
2009-10-26 10:50:00,30.42,30.42,30.38,30.4,18000.0,26.9413,26.9413,26.9059,26.9236,18000.0
2009-10-26 10:55:00,30.41,30.41,30.34,30.36,51100.0,26.9324,26.9324,26.8704,26.8882,51100.0
2009-10-26 11:00:00,30.36,30.36,30.3,30.31,38300.0,26.8882,26.8882,26.835,26.8439,38300.0
2009-10-26 11:05:00,30.3,30.38,30.3,30.37,37800.0,26.835,26.9059,26.835,26.897,37800.0
2009-10-26 11:10:00,30.37,30.4,30.31,30.32,49200.0,26.897,26.9236,26.8439,26.8527,49200.0
2009-10-26 11:15:00,30.32,30.35,30.28,30.32,49600.0,26.8527,26.8793,26.8173,26.8527,49600.0
2009-10-26 11:20:00,30.32,30.33,30.28,30.28,35100.0,26.8527,26.8616,26.8173,26.8173,35100.0
2009-10-26 11:25:00,30.27,30.32,30.23,30.23,23400.0,26.8084,26.8527,26.773,26.773,23400.0
2009-10-26 11:30:00,30.23,30.23,30.09,30.09,166600.0,26.773,26.773,26.649,26.649,166600.0
2009-10-26 11:35:00,30.11,30.12,30.06,30.09,121700.0,26.6667,26.6756,26.6225,26.649,121700.0
2009-10-26 11:40:00,30.1,30.17,30.07,30.1,99900.0,26.6579,26.7199,26.6313,26.6579,99900.0
2009-10-26 11:45:00,30.1,30.14,30.08,30.14,78700.0,26.6579,26.6933,26.6402,26.6933,78700.0
2009-10-26 11:50:00,30.14,30.17,30.13,30.14,69900.0,26.6933,26.7199,26.6845,26.6933,69900.0
2009-10-26 11:55:00,30.15,30.19,30.07,30.1,68600.0,26.7022,26.7376,26.6313,26.6579,68600.0
2009-10-26 12:00:00,30.1,30.14,30.05,30.05,106300.0,26.6579,26.6933,26.6136,26.6136,106300.0
2009-10-26 12:05:00,30.05,30.06,29.99,30.03,87200.0,26.6136,26.6225,26.5605,26.5959,87200.0
2009-10-26 12:10:00,30.04,30.1,30.03,30.1,38700.0,26.6047,26.6579,26.5959,26.6579,38700.0
2009-10-26 12:15:00,30.1,30.14,30.08,30.14,37900.0,26.6579,26.6933,26.6402,26.6933,37900.0
2009-10-26 12:20:00,30.14,30.16,30.12,30.16,57000.0,26.6933,26.711,26.6756,26.711,57000.0
2009-10-26 12:25:00,30.16,30.16,30.13,30.15,69800.0,26.711,26.711,26.6845,26.7022,69800.0
2009-10-26 12:30:00,30.15,30.16,30.14,30.15,34400.0,26.7022,26.711,26.6933,26.7022,34400.0
2009-10-26 12:35:00,30.16,30.16,30.05,30.09,44900.0,26.711,26.711,26.6136,26.649,44900.0
2009-10-26 12:40:00,30.09,30.09,30.04,30.07,34600.0,26.649,26.649,26.6047,26.6313,34600.0
2009-10-26 12:45:00,30.06,30.11,30.02,30.06,45000.0,26.6225,26.6667,26.587,26.6225,45000.0
2009-10-26 12:50:00,30.06,30.14,30.06,30.13,21000.0,26.6225,26.6933,26.6225,26.6845,21000.0
2009-10-26 12:55:00,30.13,30.15,30.1,30.11,36300.0,26.6845,26.7022,26.6579,26.6667,36300.0
2009-10-26 13:00:00,30.1,30.13,30.08,30.1,26200.0,26.6579,26.6845,26.6402,26.6579,26200.0
2009-10-26 13:05:00,30.1,30.1,30.09,30.09,8500.0,26.6579,26.6579,26.649,26.649,8500.0
2009-10-26 13:10:00,30.1,30.1,30.07,30.09,36200.0,26.6579,26.6579,26.6313,26.649,36200.0
2009-10-26 13:15:00,30.09,30.11,30.08,30.09,26800.0,26.649,26.6667,26.6402,26.649,26800.0
2009-10-26 13:20:00,30.1,30.1,30.06,30.1,28600.0,26.6579,26.6579,26.6225,26.6579,28600.0
2009-10-26 13:25:00,30.09,30.13,30.08,30.1,30400.0,26.649,26.6845,26.6402,26.6579,30400.0
2009-10-26 13:30:00,30.09,30.09,30.04,30.07,21800.0,26.649,26.649,26.6047,26.6313,21800.0
2009-10-26 13:35:00,30.08,30.08,30.04,30.05,12000.0,26.6402,26.6402,26.6047,26.6136,12000.0
2009-10-26 13:40:00,30.04,30.09,30.04,30.06,28400.0,26.6047,26.649,26.6047,26.6225,28400.0
2009-10-26 13:45:00,30.07,30.08,30.04,30.05,26300.0,26.6313,26.6402,26.6047,26.6136,26300.0
2009-10-26 13:50:00,30.04,30.08,30.04,30.06,21400.0,26.6047,26.6402,26.6047,26.6225,21400.0
2009-10-26 13:55:00,30.06,30.07,30.03,30.05,26600.0,26.6225,26.6313,26.5959,26.6136,26600.0
2009-10-26 14:00:00,30.04,30.07,30.04,30.07,39800.0,26.6047,26.6313,26.6047,26.6313,39800.0
2009-10-26 14:05:00,30.08,30.09,30.05,30.05,17500.0,26.6402,26.649,26.6136,26.6136,17500.0
2009-10-26 14:10:00,30.05,30.06,30.04,30.06,30400.0,26.6136,26.6225,26.6047,26.6225,30400.0
2009-10-26 14:15:00,30.06,30.07,30.04,30.05,46700.0,26.6225,26.6313,26.6047,26.6136,46700.0
2009-10-26 14:20:00,30.05,30.07,30.04,30.05,27300.0,26.6136,26.6313,26.6047,26.6136,27300.0
2009-10-26 14:25:00,30.06,30.06,30.03,30.04,27800.0,26.6225,26.6225,26.5959,26.6047,27800.0
2009-10-26 14:30:00,30.04,30.04,30.0,30.0,25800.0,26.6047,26.6047,26.5693,26.5693,25800.0
2009-10-26 14:35:00,30.0,30.0,29.94,29.98,99600.0,26.5693,26.5693,26.5162,26.5516,99600.0
2009-10-26 14:40:00,29.98,30.0,29.92,29.92,45000.0,26.5516,26.5693,26.4985,26.4985,45000.0
2009-10-26 14:45:00,29.92,29.92,29.82,29.82,96200.0,26.4985,26.4985,26.4099,26.4099,96200.0
2009-10-26 14:50:00,29.82,29.88,29.82,29.88,165800.0,26.4099,26.463,26.4099,26.463,165800.0
2009-10-26 14:55:00,29.89,29.93,29.88,29.89,68300.0,26.4719,26.5073,26.463,26.4719,68300.0
2009-10-26 15:00:00,29.89,29.92,29.89,29.92,54400.0,26.4719,26.4985,26.4719,26.4985,54400.0
2009-10-26 15:05:00,29.92,29.92,29.84,29.84,87500.0,26.4985,26.4985,26.4276,26.4276,87500.0
2009-10-26 15:10:00,29.85,29.85,29.84,29.84,37700.0,26.4365,26.4365,26.4276,26.4276,37700.0
2009-10-26 15:15:00,29.84,29.85,29.79,29.8,86300.0,26.4276,26.4365,26.3833,26.3922,86300.0
2009-10-26 15:20:00,29.8,29.83,29.79,29.81,144500.0,26.3922,26.4188,26.3833,26.4011,144500.0
2009-10-26 15:25:00,29.81,29.81,29.74,29.76,73700.0,26.4011,26.4011,26.3391,26.3568,73700.0
2009-10-26 15:30:00,29.76,29.83,29.75,29.83,46900.0,26.3568,26.4188,26.3479,26.4188,46900.0
2009-10-26 15:35:00,29.82,29.84,29.82,29.83,49700.0,26.4099,26.4276,26.4099,26.4188,49700.0
2009-10-26 15:40:00,29.84,29.86,29.83,29.85,45600.0,26.4276,26.4453,26.4188,26.4365,45600.0
2009-10-26 15:45:00,29.86,29.94,29.85,29.93,44200.0,26.4453,26.5162,26.4365,26.5073,44200.0
2009-10-26 15:50:00,29.94,29.94,29.92,29.92,126900.0,26.5162,26.5162,26.4985,26.4985,126900.0
2009-10-26 15:55:00,29.92,29.93,29.87,29.91,284200.0,26.4985,26.5073,26.4542,26.4896,284200.0
2009-10-27 09:30:00,30.07,30.2,29.7,30.1,58600.0,26.6313,26.7465,26.3036,26.6579,58600.0
2009-10-27 09:35:00,30.11,30.18,30.07,30.07,32900.0,26.6667,26.7287,26.6313,26.6313,32900.0
2009-10-27 09:40:00,30.06,30.11,29.99,30.06,23100.0,26.6225,26.6667,26.5605,26.6225,23100.0
2009-10-27 09:45:00,30.07,30.27,30.05,30.26,24300.0,26.6313,26.8084,26.6136,26.7996,24300.0
2009-10-27 09:50:00,30.27,30.29,30.2,30.22,33100.0,26.8084,26.8262,26.7465,26.7642,33100.0
2009-10-27 09:55:00,30.23,30.23,30.12,30.12,19200.0,26.773,26.773,26.6756,26.6756,19200.0
2009-10-27 10:00:00,30.11,30.12,29.84,30.07,185100.0,26.6667,26.6756,26.4276,26.6313,185100.0
2009-10-27 10:05:00,30.07,30.07,29.98,30.01,40900.0,26.6313,26.6313,26.5516,26.5782,40900.0
2009-10-27 10:10:00,30.01,30.1,30.0,30.08,22300.0,26.5782,26.6579,26.5693,26.6402,22300.0
2009-10-27 10:15:00,30.09,30.14,30.09,30.13,47700.0,26.649,26.6933,26.649,26.6845,47700.0
2009-10-27 10:20:00,30.14,30.14,30.06,30.08,21400.0,26.6933,26.6933,26.6225,26.6402,21400.0
2009-10-27 10:25:00,30.08,30.13,30.07,30.13,28900.0,26.6402,26.6845,26.6313,26.6845,28900.0
2009-10-27 10:30:00,30.12,30.13,30.07,30.13,32800.0,26.6756,26.6845,26.6313,26.6845,32800.0
2009-10-27 10:35:00,30.12,30.16,30.12,30.16,35900.0,26.6756,26.711,26.6756,26.711,35900.0
2009-10-27 10:40:00,30.16,30.3,30.16,30.24,53900.0,26.711,26.835,26.711,26.7819,53900.0
2009-10-27 10:45:00,30.24,30.29,30.21,30.23,43000.0,26.7819,26.8262,26.7553,26.773,43000.0
2009-10-27 10:50:00,30.23,30.23,30.14,30.16,44500.0,26.773,26.773,26.6933,26.711,44500.0
2009-10-27 10:55:00,30.16,30.18,30.12,30.16,25200.0,26.711,26.7287,26.6756,26.711,25200.0
2009-10-27 11:00:00,30.17,30.19,30.12,30.12,13800.0,26.7199,26.7376,26.6756,26.6756,13800.0
2009-10-27 11:05:00,30.11,30.13,30.05,30.11,34100.0,26.6667,26.6845,26.6136,26.6667,34100.0
2009-10-27 11:10:00,30.1,30.12,30.07,30.1,27700.0,26.6579,26.6756,26.6313,26.6579,27700.0
2009-10-27 11:15:00,30.09,30.11,30.09,30.09,20500.0,26.649,26.6667,26.649,26.649,20500.0
2009-10-27 11:20:00,30.1,30.13,30.09,30.13,37100.0,26.6579,26.6845,26.649,26.6845,37100.0
2009-10-27 11:25:00,30.12,30.16,30.12,30.16,33000.0,26.6756,26.711,26.6756,26.711,33000.0
2009-10-27 11:30:00,30.16,30.18,30.15,30.15,21400.0,26.711,26.7287,26.7022,26.7022,21400.0
2009-10-27 11:35:00,30.16,30.18,30.13,30.14,24800.0,26.711,26.7287,26.6845,26.6933,24800.0
2009-10-27 11:40:00,30.14,30.16,30.1,30.14,28500.0,26.6933,26.711,26.6579,26.6933,28500.0
2009-10-27 11:45:00,30.13,30.17,30.13,30.14,24900.0,26.6845,26.7199,26.6845,26.6933,24900.0
2009-10-27 11:50:00,30.14,30.17,30.12,30.12,20500.0,26.6933,26.7199,26.6756,26.6756,20500.0
2009-10-27 11:55:00,30.12,30.16,30.12,30.16,25100.0,26.6756,26.711,26.6756,26.711,25100.0
2009-10-27 12:00:00,30.16,30.16,30.11,30.12,12600.0,26.711,26.711,26.6667,26.6756,12600.0
2009-10-27 12:05:00,30.12,30.12,30.1,30.1,15300.0,26.6756,26.6756,26.6579,26.6579,15300.0
2009-10-27 12:10:00,30.1,30.11,30.05,30.07,38300.0,26.6579,26.6667,26.6136,26.6313,38300.0
2009-10-27 12:15:00,30.07,30.09,30.06,30.08,15800.0,26.6313,26.649,26.6225,26.6402,15800.0
2009-10-27 12:20:00,30.09,30.09,30.08,30.09,28500.0,26.649,26.649,26.6402,26.649,28500.0
2009-10-27 12:25:00,30.09,30.09,30.08,30.08,15500.0,26.649,26.649,26.6402,26.6402,15500.0
2009-10-27 12:30:00,30.09,30.09,30.07,30.08,28300.0,26.649,26.649,26.6313,26.6402,28300.0
2009-10-27 12:35:00,30.07,30.08,30.03,30.05,49000.0,26.6313,26.6402,26.5959,26.6136,49000.0
2009-10-27 12:40:00,30.06,30.09,30.06,30.09,19700.0,26.6225,26.649,26.6225,26.649,19700.0
2009-10-27 12:45:00,30.09,30.13,30.08,30.09,14200.0,26.649,26.6845,26.6402,26.649,14200.0
2009-10-27 12:50:00,30.09,30.11,30.05,30.05,20000.0,26.649,26.6667,26.6136,26.6136,20000.0
2009-10-27 12:55:00,30.05,30.13,30.05,30.08,64900.0,26.6136,26.6845,26.6136,26.6402,64900.0
2009-10-27 13:00:00,30.08,30.1,30.05,30.06,34400.0,26.6402,26.6579,26.6136,26.6225,34400.0
2009-10-27 13:05:00,30.06,30.06,29.97,29.98,35800.0,26.6225,26.6225,26.5428,26.5516,35800.0
2009-10-27 13:10:00,29.99,30.02,29.99,30.01,34500.0,26.5605,26.587,26.5605,26.5782,34500.0
2009-10-27 13:15:00,30.0,30.0,29.93,29.93,39500.0,26.5693,26.5693,26.5073,26.5073,39500.0
2009-10-27 13:20:00,29.93,29.94,29.8,29.87,111300.0,26.5073,26.5162,26.3922,26.4542,111300.0
2009-10-27 13:25:00,29.86,29.87,29.74,29.74,68000.0,26.4453,26.4542,26.3391,26.3391,68000.0
2009-10-27 13:30:00,29.74,29.81,29.7,29.72,82600.0,26.3391,26.4011,26.3036,26.3213,82600.0
2009-10-27 13:35:00,29.72,29.85,29.72,29.83,75300.0,26.3213,26.4365,26.3213,26.4188,75300.0
2009-10-27 13:40:00,29.82,29.85,29.82,29.83,35500.0,26.4099,26.4365,26.4099,26.4188,35500.0
2009-10-27 13:45:00,29.84,29.86,29.81,29.85,17400.0,26.4276,26.4453,26.4011,26.4365,17400.0
2009-10-27 13:50:00,29.86,29.86,29.83,29.84,32500.0,26.4453,26.4453,26.4188,26.4276,32500.0
2009-10-27 13:55:00,29.85,29.85,29.79,29.79,81200.0,26.4365,26.4365,26.3833,26.3833,81200.0
2009-10-27 14:00:00,29.79,29.81,29.76,29.8,28700.0,26.3833,26.4011,26.3568,26.3922,28700.0
2009-10-27 14:05:00,29.8,29.84,29.8,29.83,23800.0,26.3922,26.4276,26.3922,26.4188,23800.0
2009-10-27 14:10:00,29.83,29.89,29.83,29.89,22000.0,26.4188,26.4719,26.4188,26.4719,22000.0
2009-10-27 14:15:00,29.88,29.93,29.88,29.91,57000.0,26.463,26.5073,26.463,26.4896,57000.0
2009-10-27 14:20:00,29.91,29.93,29.9,29.92,29400.0,26.4896,26.5073,26.4808,26.4985,29400.0
2009-10-27 14:25:00,29.93,29.98,29.93,29.98,27300.0,26.5073,26.5516,26.5073,26.5516,27300.0
2009-10-27 14:30:00,29.97,29.98,29.89,29.92,70900.0,26.5428,26.5516,26.4719,26.4985,70900.0
2009-10-27 14:35:00,29.91,29.92,29.85,29.86,48400.0,26.4896,26.4985,26.4365,26.4453,48400.0
2009-10-27 14:40:00,29.87,29.91,29.84,29.91,28800.0,26.4542,26.4896,26.4276,26.4896,28800.0
2009-10-27 14:45:00,29.9,29.91,29.87,29.89,29500.0,26.4808,26.4896,26.4542,26.4719,29500.0
2009-10-27 14:50:00,29.9,29.97,29.9,29.95,42200.0,26.4808,26.5428,26.4808,26.525,42200.0
2009-10-27 14:55:00,29.94,30.0,29.94,30.0,28500.0,26.5162,26.5693,26.5162,26.5693,28500.0
2009-10-27 15:00:00,29.99,30.0,29.96,30.0,78900.0,26.5605,26.5693,26.5339,26.5693,78900.0
2009-10-27 15:05:00,30.0,30.02,29.99,29.99,82300.0,26.5693,26.587,26.5605,26.5605,82300.0
2009-10-27 15:10:00,30.0,30.03,29.99,30.03,48800.0,26.5693,26.5959,26.5605,26.5959,48800.0
2009-10-27 15:15:00,30.02,30.03,30.0,30.01,42100.0,26.587,26.5959,26.5693,26.5782,42100.0
2009-10-27 15:20:00,30.01,30.04,30.0,30.04,94200.0,26.5782,26.6047,26.5693,26.6047,94200.0
2009-10-27 15:25:00,30.04,30.05,30.0,30.0,66000.0,26.6047,26.6136,26.5693,26.5693,66000.0
2009-10-27 15:30:00,30.01,30.02,29.96,29.96,123700.0,26.5782,26.587,26.5339,26.5339,123700.0
2009-10-27 15:35:00,29.96,30.0,29.95,29.98,127600.0,26.5339,26.5693,26.525,26.5516,127600.0
2009-10-27 15:40:00,29.97,30.02,29.97,30.02,98400.0,26.5428,26.587,26.5428,26.587,98400.0
2009-10-27 15:45:00,30.02,30.03,29.98,29.99,254500.0,26.587,26.5959,26.5516,26.5605,254500.0
2009-10-27 15:50:00,29.99,30.0,29.95,29.95,239000.0,26.5605,26.5693,26.525,26.525,239000.0
2009-10-27 15:55:00,29.96,29.96,29.87,29.95,793600.0,26.5339,26.5339,26.4542,26.525,793600.0
2009-10-28 09:30:00,29.88,30.04,29.76,30.04,44100.0,26.463,26.6047,26.3568,26.6047,44100.0
2009-10-28 09:35:00,30.01,30.04,29.88,29.88,55900.0,26.5782,26.6047,26.463,26.463,55900.0
2009-10-28 09:40:00,29.87,29.89,29.79,29.89,29100.0,26.4542,26.4719,26.3833,26.4719,29100.0
2009-10-28 09:45:00,29.89,29.93,29.84,29.85,30400.0,26.4719,26.5073,26.4276,26.4365,30400.0
2009-10-28 09:50:00,29.85,29.92,29.82,29.83,39600.0,26.4365,26.4985,26.4099,26.4188,39600.0
2009-10-28 09:55:00,29.84,29.93,29.84,29.89,44900.0,26.4276,26.5073,26.4276,26.4719,44900.0
2009-10-28 10:00:00,29.88,29.88,29.74,29.78,67700.0,26.463,26.463,26.3391,26.3745,67700.0
2009-10-28 10:05:00,29.8,29.87,29.78,29.84,19900.0,26.3922,26.4542,26.3745,26.4276,19900.0
2009-10-28 10:10:00,29.85,29.92,29.84,29.88,21900.0,26.4365,26.4985,26.4276,26.463,21900.0
2009-10-28 10:15:00,29.89,29.89,29.83,29.85,17700.0,26.4719,26.4719,26.4188,26.4365,17700.0
2009-10-28 10:20:00,29.85,29.86,29.78,29.84,30400.0,26.4365,26.4453,26.3745,26.4276,30400.0
2009-10-28 10:25:00,29.84,29.84,29.76,29.77,21100.0,26.4276,26.4276,26.3568,26.3656,21100.0
2009-10-28 10:30:00,29.76,29.82,29.74,29.82,33100.0,26.3568,26.4099,26.3391,26.4099,33100.0
2009-10-28 10:35:00,29.83,29.86,29.81,29.85,40700.0,26.4188,26.4453,26.4011,26.4365,40700.0
2009-10-28 10:40:00,29.85,29.85,29.81,29.85,28600.0,26.4365,26.4365,26.4011,26.4365,28600.0
2009-10-28 10:45:00,29.86,29.86,29.75,29.76,21100.0,26.4453,26.4453,26.3479,26.3568,21100.0
2009-10-28 10:50:00,29.76,29.76,29.72,29.74,80700.0,26.3568,26.3568,26.3213,26.3391,80700.0
2009-10-28 10:55:00,29.73,29.8,29.73,29.78,32100.0,26.3302,26.3922,26.3302,26.3745,32100.0
2009-10-28 11:00:00,29.78,29.79,29.71,29.74,43300.0,26.3745,26.3833,26.3125,26.3391,43300.0
2009-10-28 11:05:00,29.75,29.78,29.71,29.77,55200.0,26.3479,26.3745,26.3125,26.3656,55200.0
2009-10-28 11:10:00,29.77,29.8,29.73,29.73,34400.0,26.3656,26.3922,26.3302,26.3302,34400.0
2009-10-28 11:15:00,29.73,29.76,29.72,29.75,62500.0,26.3302,26.3568,26.3213,26.3479,62500.0
2009-10-28 11:20:00,29.75,29.75,29.7,29.7,29000.0,26.3479,26.3479,26.3036,26.3036,29000.0
2009-10-28 11:25:00,29.71,29.78,29.7,29.75,108000.0,26.3125,26.3745,26.3036,26.3479,108000.0
2009-10-28 11:30:00,29.74,29.74,29.7,29.71,35100.0,26.3391,26.3391,26.3036,26.3125,35100.0
2009-10-28 11:35:00,29.71,29.72,29.66,29.67,30800.0,26.3125,26.3213,26.2682,26.2771,30800.0
2009-10-28 11:40:00,29.67,29.67,29.61,29.65,16700.0,26.2771,26.2771,26.2239,26.2593,16700.0
2009-10-28 11:45:00,29.64,29.7,29.63,29.69,28900.0,26.2505,26.3036,26.2416,26.2948,28900.0
2009-10-28 11:50:00,29.68,29.7,29.66,29.69,16500.0,26.2859,26.3036,26.2682,26.2948,16500.0
2009-10-28 11:55:00,29.7,29.71,29.65,29.68,16700.0,26.3036,26.3125,26.2593,26.2859,16700.0
2009-10-28 12:00:00,29.68,29.73,29.68,29.73,8400.0,26.2859,26.3302,26.2859,26.3302,8400.0
2009-10-28 12:05:00,29.73,29.73,29.69,29.71,82200.0,26.3302,26.3302,26.2948,26.3125,82200.0
2009-10-28 12:10:00,29.71,29.73,29.69,29.71,37000.0,26.3125,26.3302,26.2948,26.3125,37000.0
2009-10-28 12:15:00,29.71,29.71,29.66,29.66,42600.0,26.3125,26.3125,26.2682,26.2682,42600.0
2009-10-28 12:20:00,29.66,29.69,29.66,29.67,65700.0,26.2682,26.2948,26.2682,26.2771,65700.0
2009-10-28 12:25:00,29.66,29.7,29.66,29.67,67600.0,26.2682,26.3036,26.2682,26.2771,67600.0
2009-10-28 12:30:00,29.67,29.69,29.66,29.67,29700.0,26.2771,26.2948,26.2682,26.2771,29700.0
2009-10-28 12:35:00,29.66,29.67,29.62,29.64,24900.0,26.2682,26.2771,26.2328,26.2505,24900.0
2009-10-28 12:40:00,29.64,29.64,29.59,29.64,18300.0,26.2505,26.2505,26.2062,26.2505,18300.0
2009-10-28 12:45:00,29.65,29.68,29.6,29.6,41500.0,26.2593,26.2859,26.2151,26.2151,41500.0
2009-10-28 12:50:00,29.6,29.61,29.56,29.61,110400.0,26.2151,26.2239,26.1796,26.2239,110400.0
2009-10-28 12:55:00,29.61,29.65,29.61,29.62,33000.0,26.2239,26.2593,26.2239,26.2328,33000.0
2009-10-28 13:00:00,29.62,29.66,29.59,29.65,38000.0,26.2328,26.2682,26.2062,26.2593,38000.0
2009-10-28 13:05:00,29.65,29.66,29.65,29.65,13600.0,26.2593,26.2682,26.2593,26.2593,13600.0
2009-10-28 13:10:00,29.65,29.69,29.63,29.68,51700.0,26.2593,26.2948,26.2416,26.2859,51700.0
2009-10-28 13:15:00,29.69,29.81,29.68,29.69,67700.0,26.2948,26.4011,26.2859,26.2948,67700.0
2009-10-28 13:20:00,29.68,29.72,29.66,29.72,18200.0,26.2859,26.3213,26.2682,26.3213,18200.0
2009-10-28 13:25:00,29.72,29.74,29.64,29.66,26700.0,26.3213,26.3391,26.2505,26.2682,26700.0
2009-10-28 13:30:00,29.67,29.7,29.66,29.66,7400.0,26.2771,26.3036,26.2682,26.2682,7400.0
2009-10-28 13:35:00,29.65,29.68,29.65,29.65,28900.0,26.2593,26.2859,26.2593,26.2593,28900.0
2009-10-28 13:40:00,29.65,29.7,29.65,29.65,25600.0,26.2593,26.3036,26.2593,26.2593,25600.0
2009-10-28 13:45:00,29.65,29.67,29.64,29.64,38600.0,26.2593,26.2771,26.2505,26.2505,38600.0
2009-10-28 13:50:00,29.64,29.64,29.61,29.63,59800.0,26.2505,26.2505,26.2239,26.2416,59800.0
2009-10-28 13:55:00,29.63,29.64,29.6,29.6,26400.0,26.2416,26.2505,26.2151,26.2151,26400.0
2009-10-28 14:00:00,29.6,29.64,29.58,29.63,25800.0,26.2151,26.2505,26.1974,26.2416,25800.0
2009-10-28 14:05:00,29.64,29.66,29.63,29.63,15400.0,26.2505,26.2682,26.2416,26.2416,15400.0
2009-10-28 14:10:00,29.63,29.65,29.61,29.62,7400.0,26.2416,26.2593,26.2239,26.2328,7400.0
2009-10-28 14:15:00,29.61,29.65,29.59,29.59,13500.0,26.2239,26.2593,26.2062,26.2062,13500.0
2009-10-28 14:20:00,29.59,29.6,29.53,29.58,18600.0,26.2062,26.2151,26.1531,26.1974,18600.0
2009-10-28 14:25:00,29.59,29.6,29.56,29.56,11500.0,26.2062,26.2151,26.1796,26.1796,11500.0
2009-10-28 14:30:00,29.56,29.56,29.51,29.51,26700.0,26.1796,26.1796,26.1354,26.1354,26700.0
2009-10-28 14:35:00,29.51,29.52,29.44,29.44,60300.0,26.1354,26.1442,26.0734,26.0734,60300.0
2009-10-28 14:40:00,29.45,29.46,29.39,29.42,263300.0,26.0822,26.0911,26.0291,26.0556,263300.0
2009-10-28 14:45:00,29.42,29.45,29.39,29.43,69500.0,26.0556,26.0822,26.0291,26.0645,69500.0
2009-10-28 14:50:00,29.43,29.46,29.4,29.4,123700.0,26.0645,26.0911,26.0379,26.0379,123700.0
2009-10-28 14:55:00,29.4,29.41,29.34,29.34,187400.0,26.0379,26.0468,25.9848,25.9848,187400.0
2009-10-28 15:00:00,29.34,29.39,29.33,29.37,47300.0,25.9848,26.0291,25.9759,26.0114,47300.0
2009-10-28 15:05:00,29.38,29.42,29.38,29.4,64500.0,26.0202,26.0556,26.0202,26.0379,64500.0
2009-10-28 15:10:00,29.4,29.4,29.38,29.38,97400.0,26.0379,26.0379,26.0202,26.0202,97400.0
2009-10-28 15:15:00,29.38,29.41,29.38,29.4,134700.0,26.0202,26.0468,26.0202,26.0379,134700.0
2009-10-28 15:20:00,29.4,29.46,29.39,29.46,101500.0,26.0379,26.0911,26.0291,26.0911,101500.0
2009-10-28 15:25:00,29.47,29.48,29.43,29.45,129600.0,26.0999,26.1088,26.0645,26.0822,129600.0
2009-10-28 15:30:00,29.44,29.45,29.4,29.42,74800.0,26.0734,26.0822,26.0379,26.0556,74800.0
2009-10-28 15:35:00,29.42,29.42,29.4,29.41,90100.0,26.0556,26.0556,26.0379,26.0468,90100.0
2009-10-28 15:40:00,29.41,29.46,29.41,29.45,47900.0,26.0468,26.0911,26.0468,26.0822,47900.0
2009-10-28 15:45:00,29.46,29.48,29.45,29.46,67300.0,26.0911,26.1088,26.0822,26.0911,67300.0
2009-10-28 15:50:00,29.46,29.47,29.43,29.44,77000.0,26.0911,26.0999,26.0645,26.0734,77000.0
2009-10-28 15:55:00,29.43,29.48,29.43,29.43,331300.0,26.0645,26.1088,26.0645,26.0645,331300.0
2009-10-29 09:30:00,29.44,29.64,29.38,29.43,40200.0,26.0734,26.2505,26.0202,26.0645,40200.0
2009-10-29 09:35:00,29.43,29.51,29.35,29.5,14100.0,26.0645,26.1354,25.9937,26.1265,14100.0
2009-10-29 09:40:00,29.48,29.48,29.37,29.37,12800.0,26.1088,26.1088,26.0114,26.0114,12800.0
2009-10-29 09:45:00,29.37,29.47,29.34,29.45,25100.0,26.0114,26.0999,25.9848,26.0822,25100.0
2009-10-29 09:50:00,29.44,29.52,29.43,29.43,22200.0,26.0734,26.1442,26.0645,26.0645,22200.0
2009-10-29 09:55:00,29.43,29.51,29.43,29.51,24600.0,26.0645,26.1354,26.0645,26.1354,24600.0
2009-10-29 10:00:00,29.51,29.62,29.5,29.61,36900.0,26.1354,26.2328,26.1265,26.2239,36900.0
2009-10-29 10:05:00,29.61,29.62,29.58,29.6,17600.0,26.2239,26.2328,26.1974,26.2151,17600.0
2009-10-29 10:10:00,29.61,29.62,29.52,29.52,16500.0,26.2239,26.2328,26.1442,26.1442,16500.0
2009-10-29 10:15:00,29.52,29.56,29.51,29.51,21900.0,26.1442,26.1796,26.1354,26.1354,21900.0
2009-10-29 10:20:00,29.5,29.56,29.47,29.48,21900.0,26.1265,26.1796,26.0999,26.1088,21900.0
2009-10-29 10:25:00,29.48,29.52,29.48,29.5,14100.0,26.1088,26.1442,26.1088,26.1265,14100.0
2009-10-29 10:30:00,29.5,29.5,29.47,29.5,17300.0,26.1265,26.1265,26.0999,26.1265,17300.0
2009-10-29 10:35:00,29.5,29.55,29.49,29.53,17300.0,26.1265,26.1708,26.1176,26.1531,17300.0
2009-10-29 10:40:00,29.54,29.56,29.51,29.53,17200.0,26.1619,26.1796,26.1354,26.1531,17200.0
2009-10-29 10:45:00,29.53,29.53,29.52,29.52,5200.0,26.1531,26.1531,26.1442,26.1442,5200.0
2009-10-29 10:50:00,29.52,29.56,29.51,29.55,18500.0,26.1442,26.1796,26.1354,26.1708,18500.0
2009-10-29 10:55:00,29.55,29.59,29.55,29.57,19300.0,26.1708,26.2062,26.1708,26.1885,19300.0
2009-10-29 11:00:00,29.58,29.59,29.56,29.56,9000.0,26.1974,26.2062,26.1796,26.1796,9000.0
2009-10-29 11:05:00,29.56,29.57,29.54,29.54,12500.0,26.1796,26.1885,26.1619,26.1619,12500.0
2009-10-29 11:10:00,29.53,29.59,29.53,29.57,21900.0,26.1531,26.2062,26.1531,26.1885,21900.0
2009-10-29 11:15:00,29.57,29.58,29.5,29.57,36300.0,26.1885,26.1974,26.1265,26.1885,36300.0
2009-10-29 11:20:00,29.58,29.58,29.56,29.56,17000.0,26.1974,26.1974,26.1796,26.1796,17000.0
2009-10-29 11:25:00,29.55,29.55,29.5,29.51,8800.0,26.1708,26.1708,26.1265,26.1354,8800.0
2009-10-29 11:30:00,29.51,29.55,29.49,29.52,33300.0,26.1354,26.1708,26.1176,26.1442,33300.0
2009-10-29 11:35:00,29.52,29.53,29.5,29.51,19500.0,26.1442,26.1531,26.1265,26.1354,19500.0
2009-10-29 11:40:00,29.51,29.53,29.5,29.53,94900.0,26.1354,26.1531,26.1265,26.1531,94900.0
2009-10-29 11:45:00,29.53,29.54,29.53,29.53,19900.0,26.1531,26.1619,26.1531,26.1531,19900.0
2009-10-29 11:50:00,29.53,29.58,29.52,29.58,11200.0,26.1531,26.1974,26.1442,26.1974,11200.0
2009-10-29 11:55:00,29.58,29.61,29.58,29.61,9700.0,26.1974,26.2239,26.1974,26.2239,9700.0
2009-10-29 12:00:00,29.61,29.62,29.6,29.6,8900.0,26.2239,26.2328,26.2151,26.2151,8900.0
2009-10-29 12:05:00,29.61,29.63,29.6,29.63,15900.0,26.2239,26.2416,26.2151,26.2416,15900.0
2009-10-29 12:10:00,29.63,29.65,29.62,29.65,9400.0,26.2416,26.2593,26.2328,26.2593,9400.0
2009-10-29 12:15:00,29.65,29.65,29.63,29.63,20700.0,26.2593,26.2593,26.2416,26.2416,20700.0
2009-10-29 12:20:00,29.63,29.64,29.62,29.64,12600.0,26.2416,26.2505,26.2328,26.2505,12600.0
2009-10-29 12:25:00,29.64,29.68,29.62,29.62,11600.0,26.2505,26.2859,26.2328,26.2328,11600.0
2009-10-29 12:30:00,29.63,29.64,29.62,29.64,10100.0,26.2416,26.2505,26.2328,26.2505,10100.0
2009-10-29 12:35:00,29.64,29.7,29.64,29.67,21200.0,26.2505,26.3036,26.2505,26.2771,21200.0
2009-10-29 12:40:00,29.67,29.7,29.67,29.69,5400.0,26.2771,26.3036,26.2771,26.2948,5400.0
2009-10-29 12:45:00,29.7,29.74,29.69,29.69,35200.0,26.3036,26.3391,26.2948,26.2948,35200.0
2009-10-29 12:50:00,29.68,29.69,29.66,29.67,7900.0,26.2859,26.2948,26.2682,26.2771,7900.0
2009-10-29 12:55:00,29.67,29.67,29.63,29.63,10000.0,26.2771,26.2771,26.2416,26.2416,10000.0
2009-10-29 13:00:00,29.62,29.65,29.61,29.61,11600.0,26.2328,26.2593,26.2239,26.2239,11600.0
2009-10-29 13:05:00,29.61,29.63,29.6,29.61,6600.0,26.2239,26.2416,26.2151,26.2239,6600.0
2009-10-29 13:10:00,29.61,29.61,29.6,29.6,4000.0,26.2239,26.2239,26.2151,26.2151,4000.0
2009-10-29 13:15:00,29.6,29.61,29.6,29.61,8700.0,26.2151,26.2239,26.2151,26.2239,8700.0
2009-10-29 13:20:00,29.61,29.62,29.6,29.61,13200.0,26.2239,26.2328,26.2151,26.2239,13200.0
2009-10-29 13:25:00,29.61,29.61,29.58,29.61,12400.0,26.2239,26.2239,26.1974,26.2239,12400.0
2009-10-29 13:30:00,29.62,29.65,29.61,29.65,5400.0,26.2328,26.2593,26.2239,26.2593,5400.0
2009-10-29 13:35:00,29.65,29.68,29.64,29.67,7700.0,26.2593,26.2859,26.2505,26.2771,7700.0
2009-10-29 13:40:00,29.68,29.68,29.66,29.66,15800.0,26.2859,26.2859,26.2682,26.2682,15800.0
2009-10-29 13:45:00,29.67,29.69,29.67,29.68,8600.0,26.2771,26.2948,26.2771,26.2859,8600.0
2009-10-29 13:50:00,29.68,29.69,29.66,29.69,15100.0,26.2859,26.2948,26.2682,26.2948,15100.0
2009-10-29 13:55:00,29.69,29.69,29.65,29.65,11600.0,26.2948,26.2948,26.2593,26.2593,11600.0
2009-10-29 14:00:00,29.66,29.66,29.65,29.65,4400.0,26.2682,26.2682,26.2593,26.2593,4400.0
2009-10-29 14:05:00,29.66,29.66,29.63,29.63,8100.0,26.2682,26.2682,26.2416,26.2416,8100.0
2009-10-29 14:10:00,29.63,29.64,29.61,29.62,9300.0,26.2416,26.2505,26.2239,26.2328,9300.0
2009-10-29 14:15:00,29.62,29.65,29.61,29.63,15900.0,26.2328,26.2593,26.2239,26.2416,15900.0
2009-10-29 14:20:00,29.63,29.63,29.6,29.61,16700.0,26.2416,26.2416,26.2151,26.2239,16700.0
2009-10-29 14:25:00,29.6,29.65,29.6,29.64,10500.0,26.2151,26.2593,26.2151,26.2505,10500.0
2009-10-29 14:30:00,29.63,29.68,29.62,29.67,25800.0,26.2416,26.2859,26.2328,26.2771,25800.0
2009-10-29 14:35:00,29.67,29.68,29.64,29.65,24800.0,26.2771,26.2859,26.2505,26.2593,24800.0
2009-10-29 14:40:00,29.65,29.71,29.65,29.7,15200.0,26.2593,26.3125,26.2593,26.3036,15200.0
2009-10-29 14:45:00,29.7,29.7,29.66,29.66,20600.0,26.3036,26.3036,26.2682,26.2682,20600.0
2009-10-29 14:50:00,29.66,29.7,29.66,29.68,28500.0,26.2682,26.3036,26.2682,26.2859,28500.0
2009-10-29 14:55:00,29.68,29.7,29.68,29.7,8400.0,26.2859,26.3036,26.2859,26.3036,8400.0
2009-10-29 15:00:00,29.69,29.7,29.69,29.7,6300.0,26.2948,26.3036,26.2948,26.3036,6300.0
2009-10-29 15:05:00,29.7,29.74,29.69,29.71,50700.0,26.3036,26.3391,26.2948,26.3125,50700.0
2009-10-29 15:10:00,29.7,29.74,29.7,29.74,26000.0,26.3036,26.3391,26.3036,26.3391,26000.0
2009-10-29 15:15:00,29.73,29.73,29.68,29.68,19900.0,26.3302,26.3302,26.2859,26.2859,19900.0
2009-10-29 15:20:00,29.67,29.69,29.66,29.66,13200.0,26.2771,26.2948,26.2682,26.2682,13200.0
2009-10-29 15:25:00,29.67,29.69,29.66,29.68,32300.0,26.2771,26.2948,26.2682,26.2859,32300.0
2009-10-29 15:30:00,29.68,29.71,29.67,29.69,63100.0,26.2859,26.3125,26.2771,26.2948,63100.0
2009-10-29 15:35:00,29.68,29.71,29.67,29.7,46400.0,26.2859,26.3125,26.2771,26.3036,46400.0
2009-10-29 15:40:00,29.7,29.71,29.68,29.69,136100.0,26.3036,26.3125,26.2859,26.2948,136100.0
2009-10-29 15:45:00,29.7,29.72,29.66,29.68,161700.0,26.3036,26.3213,26.2682,26.2859,161700.0
2009-10-29 15:50:00,29.69,29.71,29.67,29.69,87000.0,26.2948,26.3125,26.2771,26.2948,87000.0
2009-10-29 15:55:00,29.68,29.77,29.68,29.75,194100.0,26.2859,26.3656,26.2859,26.3479,194100.0
2009-10-30 09:30:00,29.69,29.74,29.57,29.73,25600.0,26.2948,26.3391,26.1885,26.3302,25600.0
2009-10-30 09:35:00,29.74,29.75,29.63,29.63,16400.0,26.3391,26.3479,26.2416,26.2416,16400.0
2009-10-30 09:40:00,29.63,29.72,29.53,29.67,37800.0,26.2416,26.3213,26.1531,26.2771,37800.0
2009-10-30 09:45:00,29.67,29.75,29.56,29.58,50900.0,26.2771,26.3479,26.1796,26.1974,50900.0
2009-10-30 09:50:00,29.59,29.61,29.48,29.52,35100.0,26.2062,26.2239,26.1088,26.1442,35100.0
2009-10-30 09:55:00,29.54,29.59,29.5,29.57,19500.0,26.1619,26.2062,26.1265,26.1885,19500.0
2009-10-30 10:00:00,29.57,29.71,29.57,29.69,31000.0,26.1885,26.3125,26.1885,26.2948,31000.0
2009-10-30 10:05:00,29.7,29.74,29.69,29.73,19600.0,26.3036,26.3391,26.2948,26.3302,19600.0
2009-10-30 10:10:00,29.73,29.74,29.68,29.69,11900.0,26.3302,26.3391,26.2859,26.2948,11900.0
2009-10-30 10:15:00,29.69,29.69,29.62,29.66,23800.0,26.2948,26.2948,26.2328,26.2682,23800.0
2009-10-30 10:20:00,29.67,29.69,29.6,29.69,32500.0,26.2771,26.2948,26.2151,26.2948,32500.0
2009-10-30 10:25:00,29.69,29.72,29.66,29.69,43600.0,26.2948,26.3213,26.2682,26.2948,43600.0
2009-10-30 10:30:00,29.69,29.69,29.62,29.65,43400.0,26.2948,26.2948,26.2328,26.2593,43400.0
2009-10-30 10:35:00,29.65,29.65,29.58,29.62,28900.0,26.2593,26.2593,26.1974,26.2328,28900.0
2009-10-30 10:40:00,29.63,29.65,29.6,29.61,24800.0,26.2416,26.2593,26.2151,26.2239,24800.0
2009-10-30 10:45:00,29.62,29.67,29.62,29.63,11600.0,26.2328,26.2771,26.2328,26.2416,11600.0
2009-10-30 10:50:00,29.64,29.66,29.63,29.65,7700.0,26.2505,26.2682,26.2416,26.2593,7700.0
2009-10-30 10:55:00,29.66,29.69,29.64,29.65,11200.0,26.2682,26.2948,26.2505,26.2593,11200.0
2009-10-30 11:00:00,29.66,29.67,29.64,29.66,12300.0,26.2682,26.2771,26.2505,26.2682,12300.0
2009-10-30 11:05:00,29.66,29.67,29.58,29.61,25600.0,26.2682,26.2771,26.1974,26.2239,25600.0
2009-10-30 11:10:00,29.61,29.61,29.55,29.58,17500.0,26.2239,26.2239,26.1708,26.1974,17500.0
2009-10-30 11:15:00,29.58,29.61,29.57,29.6,13300.0,26.1974,26.2239,26.1885,26.2151,13300.0
2009-10-30 11:20:00,29.61,29.64,29.52,29.53,41300.0,26.2239,26.2505,26.1442,26.1531,41300.0
2009-10-30 11:25:00,29.54,29.57,29.54,29.56,13500.0,26.1619,26.1885,26.1619,26.1796,13500.0
2009-10-30 11:30:00,29.55,29.61,29.53,29.59,34600.0,26.1708,26.2239,26.1531,26.2062,34600.0
2009-10-30 11:35:00,29.57,29.58,29.43,29.5,45500.0,26.1885,26.1974,26.0645,26.1265,45500.0
2009-10-30 11:40:00,29.51,29.52,29.48,29.51,17500.0,26.1354,26.1442,26.1088,26.1354,17500.0
2009-10-30 11:45:00,29.5,29.51,29.41,29.46,56100.0,26.1265,26.1354,26.0468,26.0911,56100.0
2009-10-30 11:50:00,29.46,29.47,29.33,29.39,61200.0,26.0911,26.0999,25.9759,26.0291,61200.0
2009-10-30 11:55:00,29.39,29.43,29.32,29.43,44600.0,26.0291,26.0645,25.9671,26.0645,44600.0
2009-10-30 12:00:00,29.44,29.46,29.41,29.44,8000.0,26.0734,26.0911,26.0468,26.0734,8000.0
2009-10-30 12:05:00,29.45,29.5,29.44,29.49,17900.0,26.0822,26.1265,26.0734,26.1176,17900.0
2009-10-30 12:10:00,29.49,29.5,29.42,29.43,12600.0,26.1176,26.1265,26.0556,26.0645,12600.0
2009-10-30 12:15:00,29.42,29.44,29.39,29.4,13100.0,26.0556,26.0734,26.0291,26.0379,13100.0
2009-10-30 12:20:00,29.4,29.42,29.37,29.4,56200.0,26.0379,26.0556,26.0114,26.0379,56200.0
2009-10-30 12:25:00,29.4,29.4,29.26,29.28,65100.0,26.0379,26.0379,25.9139,25.9317,65100.0
2009-10-30 12:30:00,29.3,29.4,29.3,29.39,57300.0,25.9494,26.0379,25.9494,26.0291,57300.0
2009-10-30 12:35:00,29.4,29.47,29.4,29.44,51800.0,26.0379,26.0999,26.0379,26.0734,51800.0
2009-10-30 12:40:00,29.45,29.47,29.4,29.4,19400.0,26.0822,26.0999,26.0379,26.0379,19400.0
2009-10-30 12:45:00,29.4,29.41,29.24,29.3,90900.0,26.0379,26.0468,25.8962,25.9494,90900.0
2009-10-30 12:50:00,29.3,29.37,29.27,29.36,50100.0,25.9494,26.0114,25.9228,26.0025,50100.0
2009-10-30 12:55:00,29.35,29.39,29.32,29.33,28900.0,25.9937,26.0291,25.9671,25.9759,28900.0
2009-10-30 13:00:00,29.35,29.38,29.33,29.37,11000.0,25.9937,26.0202,25.9759,26.0114,11000.0
2009-10-30 13:05:00,29.38,29.42,29.38,29.38,19400.0,26.0202,26.0556,26.0202,26.0202,19400.0
2009-10-30 13:10:00,29.39,29.47,29.38,29.41,31900.0,26.0291,26.0999,26.0202,26.0468,31900.0
2009-10-30 13:15:00,29.4,29.44,29.39,29.43,27200.0,26.0379,26.0734,26.0291,26.0645,27200.0
2009-10-30 13:20:00,29.42,29.43,29.37,29.4,27000.0,26.0556,26.0645,26.0114,26.0379,27000.0
2009-10-30 13:25:00,29.4,29.43,29.38,29.43,14900.0,26.0379,26.0645,26.0202,26.0645,14900.0
2009-10-30 13:30:00,29.43,29.44,29.26,29.29,63100.0,26.0645,26.0734,25.9139,25.9405,63100.0
2009-10-30 13:35:00,29.29,29.38,29.29,29.37,20300.0,25.9405,26.0202,25.9405,26.0114,20300.0
2009-10-30 13:40:00,29.39,29.42,29.35,29.35,128400.0,26.0291,26.0556,25.9937,25.9937,128400.0
2009-10-30 13:45:00,29.36,29.42,29.35,29.4,24400.0,26.0025,26.0556,25.9937,26.0379,24400.0
2009-10-30 13:50:00,29.4,29.4,29.3,29.3,36500.0,26.0379,26.0379,25.9494,25.9494,36500.0
2009-10-30 13:55:00,29.3,29.34,29.28,29.31,70400.0,25.9494,25.9848,25.9317,25.9582,70400.0
2009-10-30 14:00:00,29.29,29.35,29.29,29.35,10100.0,25.9405,25.9937,25.9405,25.9937,10100.0
2009-10-30 14:05:00,29.35,29.42,29.35,29.37,54100.0,25.9937,26.0556,25.9937,26.0114,54100.0
2009-10-30 14:10:00,29.38,29.39,29.33,29.33,29600.0,26.0202,26.0291,25.9759,25.9759,29600.0
2009-10-30 14:15:00,29.34,29.37,29.26,29.32,213900.0,25.9848,26.0114,25.9139,25.9671,213900.0
2009-10-30 14:20:00,29.32,29.34,29.24,29.24,56000.0,25.9671,25.9848,25.8962,25.8962,56000.0
2009-10-30 14:25:00,29.25,29.31,29.24,29.3,72100.0,25.9051,25.9582,25.8962,25.9494,72100.0
2009-10-30 14:30:00,29.29,29.3,29.22,29.24,63300.0,25.9405,25.9494,25.8785,25.8962,63300.0
2009-10-30 14:35:00,29.25,29.29,29.2,29.29,48100.0,25.9051,25.9405,25.8608,25.9405,48100.0
2009-10-30 14:40:00,29.29,29.31,29.26,29.28,15300.0,25.9405,25.9582,25.9139,25.9317,15300.0
2009-10-30 14:45:00,29.28,29.33,29.25,29.28,20100.0,25.9317,25.9759,25.9051,25.9317,20100.0
2009-10-30 14:50:00,29.27,29.33,29.25,29.28,24900.0,25.9228,25.9759,25.9051,25.9317,24900.0
2009-10-30 14:55:00,29.28,29.33,29.26,29.28,136200.0,25.9317,25.9759,25.9139,25.9317,136200.0
2009-10-30 15:00:00,29.27,29.29,29.17,29.2,164900.0,25.9228,25.9405,25.8342,25.8608,164900.0
2009-10-30 15:05:00,29.2,29.22,29.11,29.2,63100.0,25.8608,25.8785,25.7811,25.8608,63100.0
2009-10-30 15:10:00,29.2,29.32,29.19,29.28,150600.0,25.8608,25.9671,25.852,25.9317,150600.0
2009-10-30 15:15:00,29.27,29.33,29.24,29.24,111100.0,25.9228,25.9759,25.8962,25.8962,111100.0
2009-10-30 15:20:00,29.25,29.35,29.25,29.27,41300.0,25.9051,25.9937,25.9051,25.9228,41300.0
2009-10-30 15:25:00,29.27,29.3,29.21,29.26,50200.0,25.9228,25.9494,25.8697,25.9139,50200.0
2009-10-30 15:30:00,29.27,29.37,29.27,29.33,54600.0,25.9228,26.0114,25.9228,25.9759,54600.0
2009-10-30 15:35:00,29.34,29.35,29.25,29.28,60500.0,25.9848,25.9937,25.9051,25.9317,60500.0
2009-10-30 15:40:00,29.28,29.34,29.28,29.29,95500.0,25.9317,25.9848,25.9317,25.9405,95500.0
2009-10-30 15:45:00,29.29,29.34,29.25,29.34,103700.0,25.9405,25.9848,25.9051,25.9848,103700.0
2009-10-30 15:50:00,29.34,29.34,29.22,29.22,162500.0,25.9848,25.9848,25.8785,25.8785,162500.0
2009-10-30 15:55:00,29.22,29.24,29.08,29.08,935400.0,25.8785,25.8962,25.7545,25.7545,935400.0
2009-11-02 09:30:00,29.0,29.14,28.97,29.01,50600.0,25.6837,25.8077,25.6571,25.6925,50600.0
2009-11-02 09:35:00,28.99,29.0,28.86,28.9,52300.0,25.6748,25.6837,25.5597,25.5951,52300.0
2009-11-02 09:40:00,28.9,29.04,28.89,29.02,42000.0,25.5951,25.7191,25.5863,25.7014,42000.0
2009-11-02 09:45:00,29.01,29.05,29.0,29.04,39600.0,25.6925,25.728,25.6837,25.7191,39600.0
2009-11-02 09:50:00,29.04,29.17,29.03,29.15,43000.0,25.7191,25.8342,25.7102,25.8165,43000.0
2009-11-02 09:55:00,29.14,29.22,29.11,29.16,46500.0,25.8077,25.8785,25.7811,25.8254,46500.0
2009-11-02 10:00:00,29.16,29.31,29.15,29.21,73100.0,25.8254,25.9582,25.8165,25.8697,73100.0
2009-11-02 10:05:00,29.21,29.23,29.12,29.13,37900.0,25.8697,25.8874,25.79,25.7988,37900.0
2009-11-02 10:10:00,29.13,29.19,29.09,29.11,77100.0,25.7988,25.852,25.7634,25.7811,77100.0
2009-11-02 10:15:00,29.12,29.26,29.11,29.25,30700.0,25.79,25.9139,25.7811,25.9051,30700.0
2009-11-02 10:20:00,29.26,29.29,29.2,29.22,38000.0,25.9139,25.9405,25.8608,25.8785,38000.0
2009-11-02 10:25:00,29.22,29.26,29.2,29.23,38600.0,25.8785,25.9139,25.8608,25.8874,38600.0
2009-11-02 10:30:00,29.23,29.26,29.22,29.25,40100.0,25.8874,25.9139,25.8785,25.9051,40100.0
2009-11-02 10:35:00,29.25,29.35,29.23,29.34,32100.0,25.9051,25.9937,25.8874,25.9848,32100.0
2009-11-02 10:40:00,29.33,29.34,29.21,29.22,29600.0,25.9759,25.9848,25.8697,25.8785,29600.0
2009-11-02 10:45:00,29.22,29.24,29.16,29.19,46100.0,25.8785,25.8962,25.8254,25.852,46100.0
2009-11-02 10:50:00,29.19,29.2,29.11,29.12,51100.0,25.852,25.8608,25.7811,25.79,51100.0
2009-11-02 10:55:00,29.11,29.15,29.03,29.04,54600.0,25.7811,25.8165,25.7102,25.7191,54600.0
2009-11-02 11:00:00,29.02,29.1,29.02,29.1,58000.0,25.7014,25.7722,25.7014,25.7722,58000.0
2009-11-02 11:05:00,29.1,29.18,29.09,29.18,66600.0,25.7722,25.8431,25.7634,25.8431,66600.0
2009-11-02 11:10:00,29.18,29.26,29.14,29.23,54600.0,25.8431,25.9139,25.8077,25.8874,54600.0
2009-11-02 11:15:00,29.23,29.23,29.15,29.16,36300.0,25.8874,25.8874,25.8165,25.8254,36300.0
2009-11-02 11:20:00,29.16,29.19,29.16,29.18,31800.0,25.8254,25.852,25.8254,25.8431,31800.0
2009-11-02 11:25:00,29.17,29.18,29.1,29.15,36500.0,25.8342,25.8431,25.7722,25.8165,36500.0
2009-11-02 11:30:00,29.16,29.17,29.11,29.13,23400.0,25.8254,25.8342,25.7811,25.7988,23400.0
2009-11-02 11:35:00,29.13,29.16,29.09,29.1,59600.0,25.7988,25.8254,25.7634,25.7722,59600.0
2009-11-02 11:40:00,29.11,29.24,29.11,29.24,96600.0,25.7811,25.8962,25.7811,25.8962,96600.0
2009-11-02 11:45:00,29.24,29.28,29.23,29.27,21000.0,25.8962,25.9317,25.8874,25.9228,21000.0
2009-11-02 11:50:00,29.26,29.26,29.21,29.23,32300.0,25.9139,25.9139,25.8697,25.8874,32300.0
2009-11-02 11:55:00,29.23,29.25,29.17,29.18,21500.0,25.8874,25.9051,25.8342,25.8431,21500.0
2009-11-02 12:00:00,29.18,29.18,29.14,29.15,19300.0,25.8431,25.8431,25.8077,25.8165,19300.0
2009-11-02 12:05:00,29.14,29.17,29.14,29.16,12600.0,25.8077,25.8342,25.8077,25.8254,12600.0
2009-11-02 12:10:00,29.16,29.21,29.14,29.21,37800.0,25.8254,25.8697,25.8077,25.8697,37800.0
2009-11-02 12:15:00,29.21,29.23,29.15,29.21,52600.0,25.8697,25.8874,25.8165,25.8697,52600.0
2009-11-02 12:20:00,29.22,29.24,29.18,29.22,24000.0,25.8785,25.8962,25.8431,25.8785,24000.0
2009-11-02 12:25:00,29.22,29.22,29.16,29.16,21100.0,25.8785,25.8785,25.8254,25.8254,21100.0
2009-11-02 12:30:00,29.16,29.17,29.05,29.05,32800.0,25.8254,25.8342,25.728,25.728,32800.0
2009-11-02 12:35:00,29.05,29.07,29.02,29.03,32200.0,25.728,25.7457,25.7014,25.7102,32200.0
2009-11-02 12:40:00,29.03,29.03,28.97,28.99,54100.0,25.7102,25.7102,25.6571,25.6748,54100.0
2009-11-02 12:45:00,29.0,29.0,28.97,29.0,29800.0,25.6837,25.6837,25.6571,25.6837,29800.0
2009-11-02 12:50:00,28.99,29.02,28.86,28.95,90800.0,25.6748,25.7014,25.5597,25.6394,90800.0
2009-11-02 12:55:00,28.95,29.01,28.91,28.91,35900.0,25.6394,25.6925,25.604,25.604,35900.0
2009-11-02 13:00:00,28.91,29.01,28.9,29.0,91400.0,25.604,25.6925,25.5951,25.6837,91400.0
2009-11-02 13:05:00,29.0,29.01,28.97,29.0,23200.0,25.6837,25.6925,25.6571,25.6837,23200.0
2009-11-02 13:10:00,29.0,29.0,28.91,28.91,49900.0,25.6837,25.6837,25.604,25.604,49900.0
2009-11-02 13:15:00,28.92,28.96,28.9,28.95,49600.0,25.6128,25.6483,25.5951,25.6394,49600.0
2009-11-02 13:20:00,28.95,29.01,28.95,28.99,27300.0,25.6394,25.6925,25.6394,25.6748,27300.0
2009-11-02 13:25:00,28.99,29.03,28.98,29.0,33400.0,25.6748,25.7102,25.666,25.6837,33400.0
2009-11-02 13:30:00,29.0,29.0,28.94,28.95,24500.0,25.6837,25.6837,25.6305,25.6394,24500.0
2009-11-02 13:35:00,28.94,28.97,28.91,28.95,47800.0,25.6305,25.6571,25.604,25.6394,47800.0
2009-11-02 13:40:00,28.96,28.99,28.94,28.98,26500.0,25.6483,25.6748,25.6305,25.666,26500.0
2009-11-02 13:45:00,28.97,28.98,28.94,28.95,20300.0,25.6571,25.666,25.6305,25.6394,20300.0
2009-11-02 13:50:00,28.96,28.96,28.88,28.91,37600.0,25.6483,25.6483,25.5774,25.604,37600.0
2009-11-02 13:55:00,28.89,28.92,28.86,28.86,17800.0,25.5863,25.6128,25.5597,25.5597,17800.0
2009-11-02 14:00:00,28.87,28.87,28.8,28.8,51800.0,25.5685,25.5685,25.5065,25.5065,51800.0
2009-11-02 14:05:00,28.8,28.85,28.79,28.85,51800.0,25.5065,25.5508,25.4977,25.5508,51800.0
2009-11-02 14:10:00,28.86,28.92,28.84,28.89,14900.0,25.5597,25.6128,25.542,25.5863,14900.0
2009-11-02 14:15:00,28.89,28.91,28.88,28.88,17500.0,25.5863,25.604,25.5774,25.5774,17500.0
2009-11-02 14:20:00,28.88,29.02,28.88,29.0,36400.0,25.5774,25.7014,25.5774,25.6837,36400.0
2009-11-02 14:25:00,29.0,29.05,28.99,29.05,21500.0,25.6837,25.728,25.6748,25.728,21500.0
2009-11-02 14:30:00,29.05,29.06,29.01,29.06,49800.0,25.728,25.7368,25.6925,25.7368,49800.0
2009-11-02 14:35:00,29.06,29.08,29.03,29.07,94500.0,25.7368,25.7545,25.7102,25.7457,94500.0
2009-11-02 14:40:00,29.07,29.13,29.07,29.1,42000.0,25.7457,25.7988,25.7457,25.7722,42000.0
2009-11-02 14:45:00,29.1,29.16,29.1,29.11,32800.0,25.7722,25.8254,25.7722,25.7811,32800.0
2009-11-02 14:50:00,29.11,29.16,29.11,29.15,33300.0,25.7811,25.8254,25.7811,25.8165,33300.0
2009-11-02 14:55:00,29.16,29.16,29.07,29.09,30500.0,25.8254,25.8254,25.7457,25.7634,30500.0
2009-11-02 15:00:00,29.1,29.16,29.1,29.15,33700.0,25.7722,25.8254,25.7722,25.8165,33700.0
2009-11-02 15:05:00,29.15,29.16,29.08,29.1,40600.0,25.8165,25.8254,25.7545,25.7722,40600.0
2009-11-02 15:10:00,29.1,29.14,29.1,29.12,59000.0,25.7722,25.8077,25.7722,25.79,59000.0
2009-11-02 15:15:00,29.11,29.13,29.06,29.06,55600.0,25.7811,25.7988,25.7368,25.7368,55600.0
2009-11-02 15:20:00,29.06,29.11,29.05,29.09,54200.0,25.7368,25.7811,25.728,25.7634,54200.0
2009-11-02 15:25:00,29.09,29.12,29.06,29.11,44500.0,25.7634,25.79,25.7368,25.7811,44500.0
2009-11-02 15:30:00,29.11,29.21,29.1,29.17,90800.0,25.7811,25.8697,25.7722,25.8342,90800.0
2009-11-02 15:35:00,29.18,29.22,29.16,29.18,83600.0,25.8431,25.8785,25.8254,25.8431,83600.0
2009-11-02 15:40:00,29.19,29.22,29.17,29.19,65700.0,25.852,25.8785,25.8342,25.852,65700.0
2009-11-02 15:45:00,29.18,29.19,29.11,29.12,36700.0,25.8431,25.852,25.7811,25.79,36700.0
2009-11-02 15:50:00,29.13,29.17,29.12,29.16,72900.0,25.7988,25.8342,25.79,25.8254,72900.0
2009-11-02 15:55:00,29.16,29.19,29.14,29.14,131200.0,25.8254,25.852,25.8077,25.8077,131200.0
2009-11-03 09:30:00,29.12,29.14,29.04,29.1,38700.0,25.79,25.8077,25.7191,25.7722,38700.0
2009-11-03 09:35:00,29.07,29.17,29.07,29.08,22800.0,25.7457,25.8342,25.7457,25.7545,22800.0
2009-11-03 09:40:00,29.1,29.17,29.09,29.1,20600.0,25.7722,25.8342,25.7634,25.7722,20600.0
2009-11-03 09:45:00,29.1,29.15,29.02,29.06,25700.0,25.7722,25.8165,25.7014,25.7368,25700.0
2009-11-03 09:50:00,29.04,29.05,28.92,28.95,61800.0,25.7191,25.728,25.6128,25.6394,61800.0
2009-11-03 09:55:00,28.95,29.02,28.93,28.93,23800.0,25.6394,25.7014,25.6217,25.6217,23800.0
2009-11-03 10:00:00,28.93,29.07,28.84,29.05,58900.0,25.6217,25.7457,25.542,25.728,58900.0
2009-11-03 10:05:00,29.04,29.04,28.97,29.03,17100.0,25.7191,25.7191,25.6571,25.7102,17100.0
2009-11-03 10:10:00,29.03,29.04,28.9,28.95,37600.0,25.7102,25.7191,25.5951,25.6394,37600.0
2009-11-03 10:15:00,28.95,29.01,28.93,28.99,31300.0,25.6394,25.6925,25.6217,25.6748,31300.0
2009-11-03 10:20:00,29.0,29.03,28.96,29.01,9700.0,25.6837,25.7102,25.6483,25.6925,9700.0
2009-11-03 10:25:00,29.02,29.06,28.99,29.0,14700.0,25.7014,25.7368,25.6748,25.6837,14700.0
2009-11-03 10:30:00,29.01,29.09,29.01,29.07,23000.0,25.6925,25.7634,25.6925,25.7457,23000.0
2009-11-03 10:35:00,29.07,29.08,28.99,29.0,10600.0,25.7457,25.7545,25.6748,25.6837,10600.0
2009-11-03 10:40:00,29.01,29.07,29.0,29.07,16700.0,25.6925,25.7457,25.6837,25.7457,16700.0
2009-11-03 10:45:00,29.08,29.11,29.05,29.09,15900.0,25.7545,25.7811,25.728,25.7634,15900.0
2009-11-03 10:50:00,29.09,29.11,29.04,29.04,9300.0,25.7634,25.7811,25.7191,25.7191,9300.0
2009-11-03 10:55:00,29.04,29.04,28.97,28.97,22000.0,25.7191,25.7191,25.6571,25.6571,22000.0
2009-11-03 11:00:00,28.97,29.04,28.97,29.03,35400.0,25.6571,25.7191,25.6571,25.7102,35400.0
2009-11-03 11:05:00,29.02,29.03,28.96,29.0,25900.0,25.7014,25.7102,25.6483,25.6837,25900.0
2009-11-03 11:10:00,29.0,29.06,28.98,29.06,18500.0,25.6837,25.7368,25.666,25.7368,18500.0
2009-11-03 11:15:00,29.06,29.06,29.02,29.03,15300.0,25.7368,25.7368,25.7014,25.7102,15300.0
2009-11-03 11:20:00,29.03,29.04,29.01,29.04,6600.0,25.7102,25.7191,25.6925,25.7191,6600.0
2009-11-03 11:25:00,29.03,29.03,28.96,29.02,23300.0,25.7102,25.7102,25.6483,25.7014,23300.0
2009-11-03 11:30:00,29.02,29.06,29.01,29.01,13600.0,25.7014,25.7368,25.6925,25.6925,13600.0
2009-11-03 11:35:00,29.0,29.02,28.94,29.02,31400.0,25.6837,25.7014,25.6305,25.7014,31400.0
2009-11-03 11:40:00,29.01,29.05,29.0,29.04,28300.0,25.6925,25.728,25.6837,25.7191,28300.0
2009-11-03 11:45:00,29.03,29.04,29.0,29.02,7500.0,25.7102,25.7191,25.6837,25.7014,7500.0
2009-11-03 11:50:00,29.02,29.03,28.98,29.02,20400.0,25.7014,25.7102,25.666,25.7014,20400.0
2009-11-03 11:55:00,29.03,29.04,29.0,29.0,10300.0,25.7102,25.7191,25.6837,25.6837,10300.0
2009-11-03 12:00:00,29.01,29.06,29.0,29.02,19900.0,25.6925,25.7368,25.6837,25.7014,19900.0
2009-11-03 12:05:00,29.02,29.05,28.99,29.04,17900.0,25.7014,25.728,25.6748,25.7191,17900.0
2009-11-03 12:10:00,29.04,29.04,29.01,29.03,12500.0,25.7191,25.7191,25.6925,25.7102,12500.0
2009-11-03 12:15:00,29.03,29.03,28.96,28.96,17700.0,25.7102,25.7102,25.6483,25.6483,17700.0
2009-11-03 12:20:00,28.96,29.06,28.96,29.05,21200.0,25.6483,25.7368,25.6483,25.728,21200.0
2009-11-03 12:25:00,29.05,29.08,29.01,29.04,11600.0,25.728,25.7545,25.6925,25.7191,11600.0
2009-11-03 12:30:00,29.04,29.08,29.02,29.07,8000.0,25.7191,25.7545,25.7014,25.7457,8000.0
2009-11-03 12:35:00,29.07,29.17,29.07,29.15,29700.0,25.7457,25.8342,25.7457,25.8165,29700.0
2009-11-03 12:40:00,29.15,29.18,29.15,29.17,11900.0,25.8165,25.8431,25.8165,25.8342,11900.0
2009-11-03 12:45:00,29.16,29.16,29.12,29.16,11500.0,25.8254,25.8254,25.79,25.8254,11500.0
2009-11-03 12:50:00,29.17,29.19,29.13,29.13,9300.0,25.8342,25.852,25.7988,25.7988,9300.0
2009-11-03 12:55:00,29.13,29.18,29.13,29.14,30600.0,25.7988,25.8431,25.7988,25.8077,30600.0
2009-11-03 13:00:00,29.14,29.16,29.12,29.16,12800.0,25.8077,25.8254,25.79,25.8254,12800.0
2009-11-03 13:05:00,29.16,29.21,29.15,29.19,30000.0,25.8254,25.8697,25.8165,25.852,30000.0
2009-11-03 13:10:00,29.19,29.21,29.18,29.21,12600.0,25.852,25.8697,25.8431,25.8697,12600.0
2009-11-03 13:15:00,29.2,29.21,29.17,29.19,14900.0,25.8608,25.8697,25.8342,25.852,14900.0
2009-11-03 13:20:00,29.19,29.19,29.11,29.11,19600.0,25.852,25.852,25.7811,25.7811,19600.0
2009-11-03 13:25:00,29.12,29.13,29.07,29.07,47600.0,25.79,25.7988,25.7457,25.7457,47600.0
2009-11-03 13:30:00,29.07,29.08,29.06,29.06,13300.0,25.7457,25.7545,25.7368,25.7368,13300.0
2009-11-03 13:35:00,29.06,29.08,29.05,29.07,27600.0,25.7368,25.7545,25.728,25.7457,27600.0
2009-11-03 13:40:00,29.07,29.09,29.05,29.07,26700.0,25.7457,25.7634,25.728,25.7457,26700.0
2009-11-03 13:45:00,29.07,29.08,29.05,29.08,26300.0,25.7457,25.7545,25.728,25.7545,26300.0
2009-11-03 13:50:00,29.09,29.1,29.01,29.01,30100.0,25.7634,25.7722,25.6925,25.6925,30100.0
2009-11-03 13:55:00,29.01,29.08,29.01,29.06,32200.0,25.6925,25.7545,25.6925,25.7368,32200.0
2009-11-03 14:00:00,29.07,29.11,29.06,29.07,33800.0,25.7457,25.7811,25.7368,25.7457,33800.0
2009-11-03 14:05:00,29.07,29.08,29.05,29.07,14400.0,25.7457,25.7545,25.728,25.7457,14400.0
2009-11-03 14:10:00,29.07,29.09,29.04,29.04,57200.0,25.7457,25.7634,25.7191,25.7191,57200.0
2009-11-03 14:15:00,29.05,29.06,29.03,29.06,17900.0,25.728,25.7368,25.7102,25.7368,17900.0
2009-11-03 14:20:00,29.06,29.07,29.01,29.01,54400.0,25.7368,25.7457,25.6925,25.6925,54400.0
2009-11-03 14:25:00,29.02,29.06,29.01,29.01,31300.0,25.7014,25.7368,25.6925,25.6925,31300.0
2009-11-03 14:30:00,29.02,29.05,28.98,28.98,60900.0,25.7014,25.728,25.666,25.666,60900.0
2009-11-03 14:35:00,28.99,28.99,28.97,28.99,15600.0,25.6748,25.6748,25.6571,25.6748,15600.0
2009-11-03 14:40:00,28.99,29.06,28.99,29.06,35100.0,25.6748,25.7368,25.6748,25.7368,35100.0
2009-11-03 14:45:00,29.06,29.08,29.03,29.08,51800.0,25.7368,25.7545,25.7102,25.7545,51800.0
2009-11-03 14:50:00,29.08,29.08,29.03,29.03,44600.0,25.7545,25.7545,25.7102,25.7102,44600.0
2009-11-03 14:55:00,29.04,29.06,29.0,29.03,37500.0,25.7191,25.7368,25.6837,25.7102,37500.0
2009-11-03 15:00:00,29.03,29.05,29.02,29.02,23500.0,25.7102,25.728,25.7014,25.7014,23500.0
2009-11-03 15:05:00,29.04,29.07,29.02,29.07,65000.0,25.7191,25.7457,25.7014,25.7457,65000.0
2009-11-03 15:10:00,29.07,29.08,29.03,29.05,78800.0,25.7457,25.7545,25.7102,25.728,78800.0
2009-11-03 15:15:00,29.05,29.05,29.03,29.04,21600.0,25.728,25.728,25.7102,25.7191,21600.0
2009-11-03 15:20:00,29.04,29.06,29.02,29.05,27200.0,25.7191,25.7368,25.7014,25.728,27200.0
2009-11-03 15:25:00,29.04,29.06,29.04,29.06,42600.0,25.7191,25.7368,25.7191,25.7368,42600.0
2009-11-03 15:30:00,29.05,29.06,29.05,29.06,89600.0,25.728,25.7368,25.728,25.7368,89600.0
2009-11-03 15:35:00,29.06,29.06,29.05,29.06,11500.0,25.7368,25.7368,25.728,25.7368,11500.0
2009-11-03 15:40:00,29.06,29.06,29.03,29.04,79200.0,25.7368,25.7368,25.7102,25.7191,79200.0
2009-11-03 15:45:00,29.05,29.07,29.04,29.07,97000.0,25.728,25.7457,25.7191,25.7457,97000.0
2009-11-03 15:50:00,29.07,29.12,29.05,29.12,147700.0,25.7457,25.79,25.728,25.79,147700.0
2009-11-03 15:55:00,29.11,29.12,29.05,29.1,296600.0,25.7811,25.79,25.728,25.7722,296600.0
2009-11-04 09:30:00,29.08,29.15,28.99,29.1,56800.0,25.7545,25.8165,25.6748,25.7722,56800.0
2009-11-04 09:35:00,29.12,29.16,29.07,29.16,13600.0,25.79,25.8254,25.7457,25.8254,13600.0
2009-11-04 09:40:00,29.17,29.17,29.02,29.02,8400.0,25.8342,25.8342,25.7014,25.7014,8400.0
2009-11-04 09:45:00,29.03,29.08,28.98,28.99,25200.0,25.7102,25.7545,25.666,25.6748,25200.0
2009-11-04 09:50:00,28.99,29.03,28.96,28.97,26700.0,25.6748,25.7102,25.6483,25.6571,26700.0
2009-11-04 09:55:00,28.97,29.05,28.97,29.04,16000.0,25.6571,25.728,25.6571,25.7191,16000.0
2009-11-04 10:00:00,29.04,29.09,28.98,29.05,77600.0,25.7191,25.7634,25.666,25.728,77600.0
2009-11-04 10:05:00,29.05,29.1,29.03,29.1,55600.0,25.728,25.7722,25.7102,25.7722,55600.0
2009-11-04 10:10:00,29.11,29.17,29.1,29.17,35700.0,25.7811,25.8342,25.7722,25.8342,35700.0
2009-11-04 10:15:00,29.17,29.19,29.16,29.18,26900.0,25.8342,25.852,25.8254,25.8431,26900.0
2009-11-04 10:20:00,29.17,29.24,29.17,29.22,33600.0,25.8342,25.8962,25.8342,25.8785,33600.0
2009-11-04 10:25:00,29.22,29.24,29.22,29.23,16100.0,25.8785,25.8962,25.8785,25.8874,16100.0
2009-11-04 10:30:00,29.23,29.27,29.23,29.26,24000.0,25.8874,25.9228,25.8874,25.9139,24000.0
2009-11-04 10:35:00,29.26,29.28,29.25,29.26,9200.0,25.9139,25.9317,25.9051,25.9139,9200.0
2009-11-04 10:40:00,29.26,29.28,29.25,29.27,21600.0,25.9139,25.9317,25.9051,25.9228,21600.0
2009-11-04 10:45:00,29.27,29.29,29.27,29.28,12900.0,25.9228,25.9405,25.9228,25.9317,12900.0
2009-11-04 10:50:00,29.28,29.28,29.24,29.24,16700.0,25.9317,25.9317,25.8962,25.8962,16700.0
2009-11-04 10:55:00,29.24,29.27,29.23,29.27,62100.0,25.8962,25.9228,25.8874,25.9228,62100.0
2009-11-04 11:00:00,29.26,29.26,29.23,29.25,26200.0,25.9139,25.9139,25.8874,25.9051,26200.0
2009-11-04 11:05:00,29.25,29.26,29.23,29.24,7000.0,25.9051,25.9139,25.8874,25.8962,7000.0
2009-11-04 11:10:00,29.24,29.25,29.23,29.24,12900.0,25.8962,25.9051,25.8874,25.8962,12900.0
2009-11-04 11:15:00,29.24,29.25,29.23,29.25,9200.0,25.8962,25.9051,25.8874,25.9051,9200.0
2009-11-04 11:20:00,29.24,29.25,29.24,29.25,4800.0,25.8962,25.9051,25.8962,25.9051,4800.0
2009-11-04 11:25:00,29.24,29.25,29.24,29.25,10900.0,25.8962,25.9051,25.8962,25.9051,10900.0
2009-11-04 11:30:00,29.24,29.24,29.18,29.21,56000.0,25.8962,25.8962,25.8431,25.8697,56000.0
2009-11-04 11:35:00,29.2,29.22,29.2,29.21,8500.0,25.8608,25.8785,25.8608,25.8697,8500.0
2009-11-04 11:40:00,29.21,29.21,29.18,29.18,15100.0,25.8697,25.8697,25.8431,25.8431,15100.0
2009-11-04 11:45:00,29.19,29.23,29.19,29.2,13800.0,25.852,25.8874,25.852,25.8608,13800.0
2009-11-04 11:50:00,29.2,29.25,29.19,29.24,13200.0,25.8608,25.9051,25.852,25.8962,13200.0
2009-11-04 11:55:00,29.24,29.24,29.17,29.18,20900.0,25.8962,25.8962,25.8342,25.8431,20900.0
2009-11-04 12:00:00,29.18,29.23,29.17,29.21,11300.0,25.8431,25.8874,25.8342,25.8697,11300.0
2009-11-04 12:05:00,29.22,29.22,29.19,29.19,11500.0,25.8785,25.8785,25.852,25.852,11500.0
2009-11-04 12:10:00,29.19,29.22,29.17,29.2,28900.0,25.852,25.8785,25.8342,25.8608,28900.0
2009-11-04 12:15:00,29.21,29.22,29.18,29.21,21100.0,25.8697,25.8785,25.8431,25.8697,21100.0
2009-11-04 12:20:00,29.21,29.26,29.2,29.23,54800.0,25.8697,25.9139,25.8608,25.8874,54800.0
2009-11-04 12:25:00,29.23,29.23,29.2,29.21,15900.0,25.8874,25.8874,25.8608,25.8697,15900.0
2009-11-04 12:30:00,29.22,29.25,29.22,29.23,9400.0,25.8785,25.9051,25.8785,25.8874,9400.0
2009-11-04 12:35:00,29.24,29.25,29.24,29.24,8200.0,25.8962,25.9051,25.8962,25.8962,8200.0
2009-11-04 12:40:00,29.25,29.25,29.23,29.24,12300.0,25.9051,25.9051,25.8874,25.8962,12300.0
2009-11-04 12:45:00,29.24,29.24,29.21,29.22,19800.0,25.8962,25.8962,25.8697,25.8785,19800.0
2009-11-04 12:50:00,29.22,29.22,29.2,29.2,9500.0,25.8785,25.8785,25.8608,25.8608,9500.0
2009-11-04 12:55:00,29.21,29.22,29.2,29.2,13800.0,25.8697,25.8785,25.8608,25.8608,13800.0
2009-11-04 13:00:00,29.21,29.23,29.2,29.23,13600.0,25.8697,25.8874,25.8608,25.8874,13600.0
2009-11-04 13:05:00,29.23,29.23,29.22,29.22,7400.0,25.8874,25.8874,25.8785,25.8785,7400.0
2009-11-04 13:10:00,29.23,29.25,29.23,29.24,14000.0,25.8874,25.9051,25.8874,25.8962,14000.0
2009-11-04 13:15:00,29.25,29.25,29.23,29.24,6800.0,25.9051,25.9051,25.8874,25.8962,6800.0
2009-11-04 13:20:00,29.25,29.25,29.23,29.24,4300.0,25.9051,25.9051,25.8874,25.8962,4300.0
2009-11-04 13:25:00,29.24,29.25,29.24,29.24,9300.0,25.8962,25.9051,25.8962,25.8962,9300.0
2009-11-04 13:30:00,29.24,29.25,29.24,29.24,8900.0,25.8962,25.9051,25.8962,25.8962,8900.0
2009-11-04 13:35:00,29.24,29.25,29.24,29.24,24800.0,25.8962,25.9051,25.8962,25.8962,24800.0
2009-11-04 13:40:00,29.25,29.25,29.23,29.23,11000.0,25.9051,25.9051,25.8874,25.8874,11000.0
2009-11-04 13:45:00,29.22,29.23,29.22,29.22,5900.0,25.8785,25.8874,25.8785,25.8785,5900.0
2009-11-04 13:50:00,29.23,29.23,29.18,29.18,15600.0,25.8874,25.8874,25.8431,25.8431,15600.0
2009-11-04 13:55:00,29.19,29.23,29.18,29.21,51300.0,25.852,25.8874,25.8431,25.8697,51300.0
2009-11-04 14:00:00,29.2,29.2,29.15,29.18,54200.0,25.8608,25.8608,25.8165,25.8431,54200.0
2009-11-04 14:05:00,29.17,29.18,29.1,29.15,86600.0,25.8342,25.8431,25.7722,25.8165,86600.0
2009-11-04 14:10:00,29.15,29.16,29.1,29.16,62800.0,25.8165,25.8254,25.7722,25.8254,62800.0
2009-11-04 14:15:00,29.15,29.25,29.04,29.04,70000.0,25.8165,25.9051,25.7191,25.7191,70000.0
2009-11-04 14:20:00,29.04,29.21,29.04,29.14,67700.0,25.7191,25.8697,25.7191,25.8077,67700.0
2009-11-04 14:25:00,29.14,29.15,29.02,29.03,52700.0,25.8077,25.8165,25.7014,25.7102,52700.0
2009-11-04 14:30:00,29.03,29.23,29.02,29.21,37400.0,25.7102,25.8874,25.7014,25.8697,37400.0
2009-11-04 14:35:00,29.21,29.26,29.2,29.25,37100.0,25.8697,25.9139,25.8608,25.9051,37100.0
2009-11-04 14:40:00,29.24,29.33,29.22,29.28,123200.0,25.8962,25.9759,25.8785,25.9317,123200.0
2009-11-04 14:45:00,29.28,29.32,29.28,29.32,51900.0,25.9317,25.9671,25.9317,25.9671,51900.0
2009-11-04 14:50:00,29.32,29.32,29.29,29.31,27900.0,25.9671,25.9671,25.9405,25.9582,27900.0
2009-11-04 14:55:00,29.31,29.32,29.28,29.32,35300.0,25.9582,25.9671,25.9317,25.9671,35300.0
2009-11-04 15:00:00,29.32,29.32,29.25,29.26,47700.0,25.9671,25.9671,25.9051,25.9139,47700.0
2009-11-04 15:05:00,29.26,29.3,29.26,29.29,19700.0,25.9139,25.9494,25.9139,25.9405,19700.0
2009-11-04 15:10:00,29.29,29.32,29.23,29.25,26700.0,25.9405,25.9671,25.8874,25.9051,26700.0
2009-11-04 15:15:00,29.25,29.27,29.22,29.23,27600.0,25.9051,25.9228,25.8785,25.8874,27600.0
2009-11-04 15:20:00,29.23,29.28,29.21,29.25,28700.0,25.8874,25.9317,25.8697,25.9051,28700.0
2009-11-04 15:25:00,29.25,29.3,29.24,29.25,23800.0,25.9051,25.9494,25.8962,25.9051,23800.0
2009-11-04 15:30:00,29.25,29.27,29.17,29.17,49000.0,25.9051,25.9228,25.8342,25.8342,49000.0
2009-11-04 15:35:00,29.17,29.2,29.08,29.12,49000.0,25.8342,25.8608,25.7545,25.79,49000.0
2009-11-04 15:40:00,29.11,29.16,29.09,29.11,113300.0,25.7811,25.8254,25.7634,25.7811,113300.0
2009-11-04 15:45:00,29.11,29.11,29.05,29.08,104200.0,25.7811,25.7811,25.728,25.7545,104200.0
2009-11-04 15:50:00,29.08,29.11,29.06,29.09,169600.0,25.7545,25.7811,25.7368,25.7634,169600.0
2009-11-04 15:55:00,29.08,29.09,29.04,29.09,221200.0,25.7545,25.7634,25.7191,25.7634,221200.0
2009-11-05 09:30:00,29.36,29.36,29.19,29.2,40800.0,26.0025,26.0025,25.852,25.8608,40800.0
2009-11-05 09:35:00,29.2,29.32,29.19,29.32,33300.0,25.8608,25.9671,25.852,25.9671,33300.0
2009-11-05 09:40:00,29.31,29.38,29.31,29.35,25100.0,25.9582,26.0202,25.9582,25.9937,25100.0
2009-11-05 09:45:00,29.35,29.47,29.35,29.47,21100.0,25.9937,26.0999,25.9937,26.0999,21100.0
2009-11-05 09:50:00,29.47,29.59,29.47,29.58,27000.0,26.0999,26.2062,26.0999,26.1974,27000.0
2009-11-05 09:55:00,29.58,29.63,29.55,29.58,31500.0,26.1974,26.2416,26.1708,26.1974,31500.0
2009-11-05 10:00:00,29.58,29.67,29.58,29.66,32500.0,26.1974,26.2771,26.1974,26.2682,32500.0
2009-11-05 10:05:00,29.67,29.68,29.59,29.62,36800.0,26.2771,26.2859,26.2062,26.2328,36800.0
2009-11-05 10:10:00,29.64,29.65,29.6,29.62,36300.0,26.2505,26.2593,26.2151,26.2328,36300.0
2009-11-05 10:15:00,29.62,29.65,29.6,29.62,17100.0,26.2328,26.2593,26.2151,26.2328,17100.0
2009-11-05 10:20:00,29.63,29.69,29.62,29.67,27600.0,26.2416,26.2948,26.2328,26.2771,27600.0
2009-11-05 10:25:00,29.66,29.66,29.6,29.61,36300.0,26.2682,26.2682,26.2151,26.2239,36300.0
2009-11-05 10:30:00,29.61,29.66,29.6,29.64,46800.0,26.2239,26.2682,26.2151,26.2505,46800.0
2009-11-05 10:35:00,29.63,29.71,29.62,29.7,36900.0,26.2416,26.3125,26.2328,26.3036,36900.0
2009-11-05 10:40:00,29.69,29.7,29.66,29.69,27800.0,26.2948,26.3036,26.2682,26.2948,27800.0
2009-11-05 10:45:00,29.68,29.79,29.68,29.78,26600.0,26.2859,26.3833,26.2859,26.3745,26600.0
2009-11-05 10:50:00,29.78,29.78,29.72,29.74,17400.0,26.3745,26.3745,26.3213,26.3391,17400.0
2009-11-05 10:55:00,29.74,29.75,29.71,29.71,15400.0,26.3391,26.3479,26.3125,26.3125,15400.0
2009-11-05 11:00:00,29.72,29.76,29.71,29.75,18000.0,26.3213,26.3568,26.3125,26.3479,18000.0
2009-11-05 11:05:00,29.75,29.76,29.7,29.75,16500.0,26.3479,26.3568,26.3036,26.3479,16500.0
2009-11-05 11:10:00,29.76,29.78,29.73,29.77,16900.0,26.3568,26.3745,26.3302,26.3656,16900.0
2009-11-05 11:15:00,29.77,29.77,29.69,29.69,19500.0,26.3656,26.3656,26.2948,26.2948,19500.0
2009-11-05 11:20:00,29.68,29.69,29.66,29.66,18100.0,26.2859,26.2948,26.2682,26.2682,18100.0
2009-11-05 11:25:00,29.67,29.72,29.67,29.72,11100.0,26.2771,26.3213,26.2771,26.3213,11100.0
2009-11-05 11:30:00,29.73,29.74,29.69,29.74,21400.0,26.3302,26.3391,26.2948,26.3391,21400.0
2009-11-05 11:35:00,29.73,29.74,29.7,29.7,21900.0,26.3302,26.3391,26.3036,26.3036,21900.0
2009-11-05 11:40:00,29.71,29.72,29.67,29.68,18600.0,26.3125,26.3213,26.2771,26.2859,18600.0
2009-11-05 11:45:00,29.68,29.7,29.65,29.68,18000.0,26.2859,26.3036,26.2593,26.2859,18000.0
2009-11-05 11:50:00,29.69,29.7,29.62,29.67,19800.0,26.2948,26.3036,26.2328,26.2771,19800.0
2009-11-05 11:55:00,29.67,29.67,29.64,29.65,20400.0,26.2771,26.2771,26.2505,26.2593,20400.0
2009-11-05 12:00:00,29.65,29.68,29.64,29.64,10800.0,26.2593,26.2859,26.2505,26.2505,10800.0
2009-11-05 12:05:00,29.65,29.68,29.61,29.62,58800.0,26.2593,26.2859,26.2239,26.2328,58800.0
2009-11-05 12:10:00,29.62,29.62,29.6,29.62,10100.0,26.2328,26.2328,26.2151,26.2328,10100.0
2009-11-05 12:15:00,29.61,29.65,29.59,29.64,19200.0,26.2239,26.2593,26.2062,26.2505,19200.0
2009-11-05 12:20:00,29.64,29.64,29.57,29.57,15700.0,26.2505,26.2505,26.1885,26.1885,15700.0
2009-11-05 12:25:00,29.58,29.58,29.54,29.55,11100.0,26.1974,26.1974,26.1619,26.1708,11100.0
2009-11-05 12:30:00,29.55,29.61,29.55,29.59,36800.0,26.1708,26.2239,26.1708,26.2062,36800.0
2009-11-05 12:35:00,29.6,29.61,29.59,29.59,6000.0,26.2151,26.2239,26.2062,26.2062,6000.0
2009-11-05 12:40:00,29.6,29.6,29.58,29.6,8500.0,26.2151,26.2151,26.1974,26.2151,8500.0
2009-11-05 12:45:00,29.61,29.63,29.6,29.61,11500.0,26.2239,26.2416,26.2151,26.2239,11500.0
2009-11-05 12:50:00,29.61,29.62,29.56,29.57,15900.0,26.2239,26.2328,26.1796,26.1885,15900.0
2009-11-05 12:55:00,29.57,29.62,29.57,29.61,6100.0,26.1885,26.2328,26.1885,26.2239,6100.0
2009-11-05 13:00:00,29.62,29.63,29.58,29.59,10000.0,26.2328,26.2416,26.1974,26.2062,10000.0
2009-11-05 13:05:00,29.6,29.6,29.54,29.55,14800.0,26.2151,26.2151,26.1619,26.1708,14800.0
2009-11-05 13:10:00,29.55,29.6,29.54,29.6,5100.0,26.1708,26.2151,26.1619,26.2151,5100.0
2009-11-05 13:15:00,29.59,29.6,29.58,29.58,7200.0,26.2062,26.2151,26.1974,26.1974,7200.0
2009-11-05 13:20:00,29.58,29.6,29.56,29.56,19800.0,26.1974,26.2151,26.1796,26.1796,19800.0
2009-11-05 13:25:00,29.56,29.56,29.53,29.54,7300.0,26.1796,26.1796,26.1531,26.1619,7300.0
2009-11-05 13:30:00,29.53,29.55,29.53,29.55,5200.0,26.1531,26.1708,26.1531,26.1708,5200.0
2009-11-05 13:35:00,29.55,29.57,29.55,29.56,6800.0,26.1708,26.1885,26.1708,26.1796,6800.0
2009-11-05 13:40:00,29.56,29.62,29.56,29.62,11400.0,26.1796,26.2328,26.1796,26.2328,11400.0
2009-11-05 13:45:00,29.62,29.66,29.62,29.65,10100.0,26.2328,26.2682,26.2328,26.2593,10100.0
2009-11-05 13:50:00,29.65,29.65,29.57,29.59,12100.0,26.2593,26.2593,26.1885,26.2062,12100.0
2009-11-05 13:55:00,29.59,29.62,29.58,29.61,6800.0,26.2062,26.2328,26.1974,26.2239,6800.0
2009-11-05 14:00:00,29.6,29.63,29.59,29.63,12900.0,26.2151,26.2416,26.2062,26.2416,12900.0
2009-11-05 14:05:00,29.62,29.62,29.56,29.56,9700.0,26.2328,26.2328,26.1796,26.1796,9700.0
2009-11-05 14:10:00,29.56,29.58,29.55,29.56,11600.0,26.1796,26.1974,26.1708,26.1796,11600.0
2009-11-05 14:15:00,29.56,29.59,29.56,29.57,5700.0,26.1796,26.2062,26.1796,26.1885,5700.0
2009-11-05 14:20:00,29.57,29.6,29.56,29.56,19000.0,26.1885,26.2151,26.1796,26.1796,19000.0
2009-11-05 14:25:00,29.56,29.61,29.56,29.57,14500.0,26.1796,26.2239,26.1796,26.1885,14500.0
2009-11-05 14:30:00,29.58,29.59,29.57,29.58,4200.0,26.1974,26.2062,26.1885,26.1974,4200.0
2009-11-05 14:35:00,29.59,29.61,29.58,29.58,7200.0,26.2062,26.2239,26.1974,26.1974,7200.0
2009-11-05 14:40:00,29.57,29.59,29.56,29.57,11900.0,26.1885,26.2062,26.1796,26.1885,11900.0
2009-11-05 14:45:00,29.57,29.62,29.57,29.6,12600.0,26.1885,26.2328,26.1885,26.2151,12600.0
2009-11-05 14:50:00,29.6,29.63,29.6,29.62,15100.0,26.2151,26.2416,26.2151,26.2328,15100.0
2009-11-05 14:55:00,29.61,29.66,29.61,29.63,9800.0,26.2239,26.2682,26.2239,26.2416,9800.0
2009-11-05 15:00:00,29.62,29.65,29.62,29.62,11200.0,26.2328,26.2593,26.2328,26.2328,11200.0
2009-11-05 15:05:00,29.62,29.62,29.57,29.59,16500.0,26.2328,26.2328,26.1885,26.2062,16500.0
2009-11-05 15:10:00,29.59,29.6,29.58,29.59,21200.0,26.2062,26.2151,26.1974,26.2062,21200.0
2009-11-05 15:15:00,29.6,29.66,29.6,29.65,26200.0,26.2151,26.2682,26.2151,26.2593,26200.0
2009-11-05 15:20:00,29.65,29.65,29.57,29.59,13600.0,26.2593,26.2593,26.1885,26.2062,13600.0
2009-11-05 15:25:00,29.59,29.6,29.58,29.59,14900.0,26.2062,26.2151,26.1974,26.2062,14900.0
2009-11-05 15:30:00,29.59,29.59,29.57,29.58,7300.0,26.2062,26.2062,26.1885,26.1974,7300.0
2009-11-05 15:35:00,29.59,29.61,29.58,29.6,28900.0,26.2062,26.2239,26.1974,26.2151,28900.0
2009-11-05 15:40:00,29.6,29.61,29.6,29.6,18700.0,26.2151,26.2239,26.2151,26.2151,18700.0
2009-11-05 15:45:00,29.6,29.62,29.6,29.61,34700.0,26.2151,26.2328,26.2151,26.2239,34700.0
2009-11-05 15:50:00,29.61,29.65,29.61,29.64,45600.0,26.2239,26.2593,26.2239,26.2505,45600.0
2009-11-05 15:55:00,29.64,29.69,29.63,29.69,99200.0,26.2505,26.2948,26.2416,26.2948,99200.0
2009-11-06 09:30:00,29.64,29.65,29.51,29.6,39700.0,26.2505,26.2593,26.1354,26.2151,39700.0
2009-11-06 09:35:00,29.63,29.71,29.6,29.63,36000.0,26.2416,26.3125,26.2151,26.2416,36000.0
2009-11-06 09:40:00,29.64,29.73,29.64,29.73,20900.0,26.2505,26.3302,26.2505,26.3302,20900.0
2009-11-06 09:45:00,29.74,29.79,29.67,29.71,24600.0,26.3391,26.3833,26.2771,26.3125,24600.0
2009-11-06 09:50:00,29.72,29.86,29.71,29.86,29200.0,26.3213,26.4453,26.3125,26.4453,29200.0
2009-11-06 09:55:00,29.86,29.91,29.86,29.89,25600.0,26.4453,26.4896,26.4453,26.4719,25600.0
2009-11-06 10:00:00,29.9,29.94,29.86,29.86,49200.0,26.4808,26.5162,26.4453,26.4453,49200.0
2009-11-06 10:05:00,29.86,29.89,29.81,29.85,11900.0,26.4453,26.4719,26.4011,26.4365,11900.0
2009-11-06 10:10:00,29.84,29.85,29.82,29.82,9800.0,26.4276,26.4365,26.4099,26.4099,9800.0
2009-11-06 10:15:00,29.82,29.82,29.78,29.79,14200.0,26.4099,26.4099,26.3745,26.3833,14200.0
2009-11-06 10:20:00,29.78,29.78,29.71,29.71,14600.0,26.3745,26.3745,26.3125,26.3125,14600.0
2009-11-06 10:25:00,29.71,29.71,29.61,29.63,16500.0,26.3125,26.3125,26.2239,26.2416,16500.0
2009-11-06 10:30:00,29.63,29.72,29.61,29.72,65700.0,26.2416,26.3213,26.2239,26.3213,65700.0
2009-11-06 10:35:00,29.72,29.73,29.67,29.72,30400.0,26.3213,26.3302,26.2771,26.3213,30400.0
2009-11-06 10:40:00,29.72,29.75,29.63,29.63,37300.0,26.3213,26.3479,26.2416,26.2416,37300.0
2009-11-06 10:45:00,29.62,29.68,29.59,29.68,34300.0,26.2328,26.2859,26.2062,26.2859,34300.0
2009-11-06 10:50:00,29.67,29.68,29.63,29.68,18500.0,26.2771,26.2859,26.2416,26.2859,18500.0
2009-11-06 10:55:00,29.68,29.69,29.65,29.65,14500.0,26.2859,26.2948,26.2593,26.2593,14500.0
2009-11-06 11:00:00,29.65,29.65,29.6,29.62,54400.0,26.2593,26.2593,26.2151,26.2328,54400.0
2009-11-06 11:05:00,29.61,29.68,29.57,29.67,48900.0,26.2239,26.2859,26.1885,26.2771,48900.0
2009-11-06 11:10:00,29.66,29.68,29.62,29.65,30900.0,26.2682,26.2859,26.2328,26.2593,30900.0
2009-11-06 11:15:00,29.64,29.71,29.63,29.67,20800.0,26.2505,26.3125,26.2416,26.2771,20800.0
2009-11-06 11:20:00,29.67,29.67,29.61,29.62,19500.0,26.2771,26.2771,26.2239,26.2328,19500.0
2009-11-06 11:25:00,29.61,29.68,29.61,29.68,16700.0,26.2239,26.2859,26.2239,26.2859,16700.0
2009-11-06 11:30:00,29.68,29.72,29.66,29.67,22300.0,26.2859,26.3213,26.2682,26.2771,22300.0
2009-11-06 11:35:00,29.67,29.69,29.66,29.68,14100.0,26.2771,26.2948,26.2682,26.2859,14100.0
2009-11-06 11:40:00,29.67,29.71,29.66,29.68,26900.0,26.2771,26.3125,26.2682,26.2859,26900.0
2009-11-06 11:45:00,29.68,29.69,29.65,29.66,32600.0,26.2859,26.2948,26.2593,26.2682,32600.0
2009-11-06 11:50:00,29.66,29.7,29.65,29.7,23400.0,26.2682,26.3036,26.2593,26.3036,23400.0
2009-11-06 11:55:00,29.69,29.73,29.68,29.7,18000.0,26.2948,26.3302,26.2859,26.3036,18000.0
2009-11-06 12:00:00,29.71,29.76,29.71,29.76,11000.0,26.3125,26.3568,26.3125,26.3568,11000.0
2009-11-06 12:05:00,29.76,29.8,29.75,29.79,7200.0,26.3568,26.3922,26.3479,26.3833,7200.0
2009-11-06 12:10:00,29.8,29.86,29.8,29.82,22200.0,26.3922,26.4453,26.3922,26.4099,22200.0
2009-11-06 12:15:00,29.83,29.83,29.79,29.8,11700.0,26.4188,26.4188,26.3833,26.3922,11700.0
2009-11-06 12:20:00,29.8,29.82,29.79,29.81,10600.0,26.3922,26.4099,26.3833,26.4011,10600.0
2009-11-06 12:25:00,29.81,29.84,29.8,29.8,11200.0,26.4011,26.4276,26.3922,26.3922,11200.0
2009-11-06 12:30:00,29.8,29.83,29.8,29.82,7600.0,26.3922,26.4188,26.3922,26.4099,7600.0
2009-11-06 12:35:00,29.83,29.85,29.77,29.8,13700.0,26.4188,26.4365,26.3656,26.3922,13700.0
2009-11-06 12:40:00,29.81,29.82,29.77,29.78,9500.0,26.4011,26.4099,26.3656,26.3745,9500.0
2009-11-06 12:45:00,29.78,29.78,29.73,29.73,11600.0,26.3745,26.3745,26.3302,26.3302,11600.0
2009-11-06 12:50:00,29.74,29.77,29.73,29.74,24400.0,26.3391,26.3656,26.3302,26.3391,24400.0
2009-11-06 12:55:00,29.75,29.77,29.74,29.75,11700.0,26.3479,26.3656,26.3391,26.3479,11700.0
2009-11-06 13:00:00,29.75,29.77,29.71,29.72,10000.0,26.3479,26.3656,26.3125,26.3213,10000.0
2009-11-06 13:05:00,29.72,29.78,29.72,29.76,19300.0,26.3213,26.3745,26.3213,26.3568,19300.0
2009-11-06 13:10:00,29.76,29.77,29.74,29.76,13200.0,26.3568,26.3656,26.3391,26.3568,13200.0
2009-11-06 13:15:00,29.77,29.79,29.76,29.79,7400.0,26.3656,26.3833,26.3568,26.3833,7400.0
2009-11-06 13:20:00,29.79,29.82,29.79,29.82,7400.0,26.3833,26.4099,26.3833,26.4099,7400.0
2009-11-06 13:25:00,29.82,29.83,29.8,29.82,13700.0,26.4099,26.4188,26.3922,26.4099,13700.0
2009-11-06 13:30:00,29.82,29.84,29.8,29.81,17800.0,26.4099,26.4276,26.3922,26.4011,17800.0
2009-11-06 13:35:00,29.82,29.85,29.8,29.81,16000.0,26.4099,26.4365,26.3922,26.4011,16000.0
2009-11-06 13:40:00,29.8,29.8,29.77,29.77,8800.0,26.3922,26.3922,26.3656,26.3656,8800.0
2009-11-06 13:45:00,29.78,29.79,29.75,29.75,14000.0,26.3745,26.3833,26.3479,26.3479,14000.0
2009-11-06 13:50:00,29.75,29.76,29.73,29.75,14000.0,26.3479,26.3568,26.3302,26.3479,14000.0
2009-11-06 13:55:00,29.76,29.76,29.71,29.73,17500.0,26.3568,26.3568,26.3125,26.3302,17500.0
2009-11-06 14:00:00,29.73,29.74,29.71,29.72,14900.0,26.3302,26.3391,26.3125,26.3213,14900.0
2009-11-06 14:05:00,29.72,29.73,29.7,29.72,24700.0,26.3213,26.3302,26.3036,26.3213,24700.0
2009-11-06 14:10:00,29.72,29.74,29.71,29.73,7800.0,26.3213,26.3391,26.3125,26.3302,7800.0
2009-11-06 14:15:00,29.74,29.74,29.71,29.72,12800.0,26.3391,26.3391,26.3125,26.3213,12800.0
2009-11-06 14:20:00,29.71,29.73,29.7,29.73,12100.0,26.3125,26.3302,26.3036,26.3302,12100.0
2009-11-06 14:25:00,29.74,29.75,29.71,29.71,20200.0,26.3391,26.3479,26.3125,26.3125,20200.0
2009-11-06 14:30:00,29.72,29.73,29.71,29.72,4400.0,26.3213,26.3302,26.3125,26.3213,4400.0
2009-11-06 14:35:00,29.72,29.76,29.72,29.75,7000.0,26.3213,26.3568,26.3213,26.3479,7000.0
2009-11-06 14:40:00,29.75,29.78,29.73,29.73,14800.0,26.3479,26.3745,26.3302,26.3302,14800.0
2009-11-06 14:45:00,29.73,29.73,29.71,29.71,14600.0,26.3302,26.3302,26.3125,26.3125,14600.0
2009-11-06 14:50:00,29.71,29.75,29.7,29.7,33600.0,26.3125,26.3479,26.3036,26.3036,33600.0
2009-11-06 14:55:00,29.7,29.73,29.7,29.72,60300.0,26.3036,26.3302,26.3036,26.3213,60300.0
2009-11-06 15:00:00,29.72,29.72,29.66,29.7,27200.0,26.3213,26.3213,26.2682,26.3036,27200.0
2009-11-06 15:05:00,29.7,29.7,29.69,29.7,17000.0,26.3036,26.3036,26.2948,26.3036,17000.0
2009-11-06 15:10:00,29.7,29.7,29.68,29.69,30300.0,26.3036,26.3036,26.2859,26.2948,30300.0
2009-11-06 15:15:00,29.69,29.71,29.67,29.69,30600.0,26.2948,26.3125,26.2771,26.2948,30600.0
2009-11-06 15:20:00,29.7,29.71,29.68,29.69,27700.0,26.3036,26.3125,26.2859,26.2948,27700.0
2009-11-06 15:25:00,29.7,29.72,29.69,29.72,13800.0,26.3036,26.3213,26.2948,26.3213,13800.0
2009-11-06 15:30:00,29.72,29.72,29.7,29.71,43800.0,26.3213,26.3213,26.3036,26.3125,43800.0
2009-11-06 15:35:00,29.72,29.73,29.68,29.69,60500.0,26.3213,26.3302,26.2859,26.2948,60500.0
2009-11-06 15:40:00,29.7,29.71,29.69,29.7,49000.0,26.3036,26.3125,26.2948,26.3036,49000.0
2009-11-06 15:45:00,29.7,29.7,29.69,29.7,35100.0,26.3036,26.3036,26.2948,26.3036,35100.0
2009-11-06 15:50:00,29.7,29.72,29.7,29.72,48700.0,26.3036,26.3213,26.3036,26.3213,48700.0
2009-11-06 15:55:00,29.71,29.72,29.68,29.69,165700.0,26.3125,26.3213,26.2859,26.2948,165700.0
2009-11-09 09:30:00,29.78,29.83,29.58,29.82,60800.0,26.3745,26.4188,26.1974,26.4099,60800.0
2009-11-09 09:35:00,29.82,29.95,29.81,29.94,57600.0,26.4099,26.525,26.4011,26.5162,57600.0
2009-11-09 09:40:00,29.94,29.95,29.86,29.94,103400.0,26.5162,26.525,26.4453,26.5162,103400.0
2009-11-09 09:45:00,29.95,29.95,29.9,29.9,39600.0,26.525,26.525,26.4808,26.4808,39600.0
2009-11-09 09:50:00,29.9,29.9,29.86,29.9,21200.0,26.4808,26.4808,26.4453,26.4808,21200.0
2009-11-09 09:55:00,29.9,29.9,29.87,29.87,30600.0,26.4808,26.4808,26.4542,26.4542,30600.0
2009-11-09 10:00:00,29.87,29.92,29.87,29.88,27400.0,26.4542,26.4985,26.4542,26.463,27400.0
2009-11-09 10:05:00,29.89,29.95,29.88,29.95,29100.0,26.4719,26.525,26.463,26.525,29100.0
2009-11-09 10:10:00,29.94,29.96,29.92,29.95,23600.0,26.5162,26.5339,26.4985,26.525,23600.0
2009-11-09 10:15:00,29.95,29.95,29.92,29.94,26500.0,26.525,26.525,26.4985,26.5162,26500.0
2009-11-09 10:20:00,29.95,29.98,29.94,29.95,21000.0,26.525,26.5516,26.5162,26.525,21000.0
2009-11-09 10:25:00,29.94,29.95,29.94,29.94,7000.0,26.5162,26.525,26.5162,26.5162,7000.0
2009-11-09 10:30:00,29.95,29.96,29.94,29.95,10000.0,26.525,26.5339,26.5162,26.525,10000.0
2009-11-09 10:35:00,29.95,29.98,29.94,29.98,12300.0,26.525,26.5516,26.5162,26.5516,12300.0
2009-11-09 10:40:00,29.97,29.98,29.97,29.98,13100.0,26.5428,26.5516,26.5428,26.5516,13100.0
2009-11-09 10:45:00,29.97,29.99,29.97,29.98,10000.0,26.5428,26.5605,26.5428,26.5516,10000.0
2009-11-09 10:50:00,29.98,29.99,29.96,29.99,16900.0,26.5516,26.5605,26.5339,26.5605,16900.0
2009-11-09 10:55:00,29.99,29.99,29.96,29.99,23200.0,26.5605,26.5605,26.5339,26.5605,23200.0
2009-11-09 11:00:00,29.99,29.99,29.97,29.97,14000.0,26.5605,26.5605,26.5428,26.5428,14000.0
2009-11-09 11:05:00,29.97,29.99,29.94,29.95,40800.0,26.5428,26.5605,26.5162,26.525,40800.0
2009-11-09 11:10:00,29.96,29.99,29.96,29.98,10900.0,26.5339,26.5605,26.5339,26.5516,10900.0
2009-11-09 11:15:00,29.99,30.0,29.98,30.0,33200.0,26.5605,26.5693,26.5516,26.5693,33200.0
2009-11-09 11:20:00,30.0,30.0,29.96,29.99,30700.0,26.5693,26.5693,26.5339,26.5605,30700.0
2009-11-09 11:25:00,29.98,29.99,29.96,29.96,16800.0,26.5516,26.5605,26.5339,26.5339,16800.0
2009-11-09 11:30:00,29.97,29.98,29.96,29.97,9500.0,26.5428,26.5516,26.5339,26.5428,9500.0
2009-11-09 11:35:00,29.98,29.98,29.96,29.97,8400.0,26.5516,26.5516,26.5339,26.5428,8400.0
2009-11-09 11:40:00,29.97,29.97,29.93,29.97,13000.0,26.5428,26.5428,26.5073,26.5428,13000.0
2009-11-09 11:45:00,29.97,30.0,29.97,30.0,3500.0,26.5428,26.5693,26.5428,26.5693,3500.0
2009-11-09 11:50:00,30.0,30.0,29.99,30.0,5500.0,26.5693,26.5693,26.5605,26.5693,5500.0
2009-11-09 11:55:00,29.99,30.0,29.98,29.98,2300.0,26.5605,26.5693,26.5516,26.5516,2300.0
2009-11-09 12:00:00,29.98,30.0,29.98,30.0,4800.0,26.5516,26.5693,26.5516,26.5693,4800.0
2009-11-09 12:05:00,30.0,30.0,29.99,30.0,7200.0,26.5693,26.5693,26.5605,26.5693,7200.0
2009-11-09 12:10:00,30.0,30.02,30.0,30.02,18100.0,26.5693,26.587,26.5693,26.587,18100.0
2009-11-09 12:15:00,30.02,30.09,30.02,30.09,34000.0,26.587,26.649,26.587,26.649,34000.0
2009-11-09 12:20:00,30.09,30.11,30.08,30.11,21700.0,26.649,26.6667,26.6402,26.6667,21700.0
2009-11-09 12:25:00,30.1,30.11,30.09,30.11,11100.0,26.6579,26.6667,26.649,26.6667,11100.0
2009-11-09 12:30:00,30.11,30.13,30.11,30.13,18600.0,26.6667,26.6845,26.6667,26.6845,18600.0
2009-11-09 12:35:00,30.12,30.14,30.11,30.13,23700.0,26.6756,26.6933,26.6667,26.6845,23700.0
2009-11-09 12:40:00,30.14,30.16,30.14,30.16,14900.0,26.6933,26.711,26.6933,26.711,14900.0
2009-11-09 12:45:00,30.16,30.19,30.1,30.19,72400.0,26.711,26.7376,26.6579,26.7376,72400.0
2009-11-09 12:50:00,30.19,30.19,30.11,30.14,59500.0,26.7376,26.7376,26.6667,26.6933,59500.0
2009-11-09 12:55:00,30.13,30.18,30.13,30.14,54000.0,26.6845,26.7287,26.6845,26.6933,54000.0
2009-11-09 13:00:00,30.14,30.16,30.13,30.16,13100.0,26.6933,26.711,26.6845,26.711,13100.0
2009-11-09 13:05:00,30.15,30.16,30.11,30.16,53300.0,26.7022,26.711,26.6667,26.711,53300.0
2009-11-09 13:10:00,30.15,30.16,30.15,30.16,7700.0,26.7022,26.711,26.7022,26.711,7700.0
2009-11-09 13:15:00,30.15,30.16,30.15,30.15,11200.0,26.7022,26.711,26.7022,26.7022,11200.0
2009-11-09 13:20:00,30.16,30.22,30.15,30.16,108300.0,26.711,26.7642,26.7022,26.711,108300.0
2009-11-09 13:25:00,30.16,30.19,30.16,30.18,2900.0,26.711,26.7376,26.711,26.7287,2900.0
2009-11-09 13:30:00,30.19,30.19,30.15,30.15,24400.0,26.7376,26.7376,26.7022,26.7022,24400.0
2009-11-09 13:35:00,30.15,30.22,30.13,30.2,70400.0,26.7022,26.7642,26.6845,26.7465,70400.0
2009-11-09 13:40:00,30.19,30.29,30.18,30.25,198000.0,26.7376,26.8262,26.7287,26.7907,198000.0
2009-11-09 13:45:00,30.26,30.28,30.24,30.25,49500.0,26.7996,26.8173,26.7819,26.7907,49500.0
2009-11-09 13:50:00,30.25,30.26,30.24,30.24,20600.0,26.7907,26.7996,26.7819,26.7819,20600.0
2009-11-09 13:55:00,30.24,30.28,30.23,30.26,41800.0,26.7819,26.8173,26.773,26.7996,41800.0
2009-11-09 14:00:00,30.27,30.28,30.24,30.26,13900.0,26.8084,26.8173,26.7819,26.7996,13900.0
2009-11-09 14:05:00,30.27,30.27,30.24,30.26,21100.0,26.8084,26.8084,26.7819,26.7996,21100.0
2009-11-09 14:10:00,30.26,30.27,30.24,30.26,8800.0,26.7996,26.8084,26.7819,26.7996,8800.0
2009-11-09 14:15:00,30.26,30.27,30.25,30.25,8600.0,26.7996,26.8084,26.7907,26.7907,8600.0
2009-11-09 14:20:00,30.25,30.28,30.24,30.27,12600.0,26.7907,26.8173,26.7819,26.8084,12600.0
2009-11-09 14:25:00,30.26,30.27,30.25,30.26,11000.0,26.7996,26.8084,26.7907,26.7996,11000.0
2009-11-09 14:30:00,30.27,30.28,30.25,30.25,46100.0,26.8084,26.8173,26.7907,26.7907,46100.0
2009-11-09 14:35:00,30.25,30.28,30.25,30.25,24500.0,26.7907,26.8173,26.7907,26.7907,24500.0
2009-11-09 14:40:00,30.26,30.26,30.24,30.24,8600.0,26.7996,26.7996,26.7819,26.7819,8600.0
2009-11-09 14:45:00,30.25,30.26,30.24,30.25,56000.0,26.7907,26.7996,26.7819,26.7907,56000.0
2009-11-09 14:50:00,30.25,30.26,30.24,30.26,8500.0,26.7907,26.7996,26.7819,26.7996,8500.0
2009-11-09 14:55:00,30.26,30.26,30.22,30.24,24000.0,26.7996,26.7996,26.7642,26.7819,24000.0
2009-11-09 15:00:00,30.23,30.23,30.2,30.23,27000.0,26.773,26.773,26.7465,26.773,27000.0
2009-11-09 15:05:00,30.24,30.24,30.18,30.18,21800.0,26.7819,26.7819,26.7287,26.7287,21800.0
2009-11-09 15:10:00,30.18,30.23,30.18,30.23,17700.0,26.7287,26.773,26.7287,26.773,17700.0
2009-11-09 15:15:00,30.24,30.24,30.21,30.23,24700.0,26.7819,26.7819,26.7553,26.773,24700.0
2009-11-09 15:20:00,30.22,30.23,30.19,30.22,40700.0,26.7642,26.773,26.7376,26.7642,40700.0
2009-11-09 15:25:00,30.21,30.23,30.19,30.23,23800.0,26.7553,26.773,26.7376,26.773,23800.0
2009-11-09 15:30:00,30.23,30.25,30.2,30.24,46100.0,26.773,26.7907,26.7465,26.7819,46100.0
2009-11-09 15:35:00,30.23,30.24,30.2,30.21,58400.0,26.773,26.7819,26.7465,26.7553,58400.0
2009-11-09 15:40:00,30.2,30.22,30.19,30.19,56100.0,26.7465,26.7642,26.7376,26.7376,56100.0
2009-11-09 15:45:00,30.2,30.21,30.18,30.19,50600.0,26.7465,26.7553,26.7287,26.7376,50600.0
2009-11-09 15:50:00,30.19,30.21,30.17,30.21,215500.0,26.7376,26.7553,26.7199,26.7553,215500.0
2009-11-09 15:55:00,30.2,30.27,30.2,30.27,212700.0,26.7465,26.8084,26.7465,26.8084,212700.0
2009-11-10 09:30:00,30.38,30.47,30.34,30.39,65300.0,26.9059,26.9856,26.8704,26.9147,65300.0
2009-11-10 09:35:00,30.38,30.42,30.34,30.35,30500.0,26.9059,26.9413,26.8704,26.8793,30500.0
2009-11-10 09:40:00,30.34,30.38,30.33,30.38,27700.0,26.8704,26.9059,26.8616,26.9059,27700.0
2009-11-10 09:45:00,30.38,30.45,30.37,30.43,40300.0,26.9059,26.9679,26.897,26.9501,40300.0
2009-11-10 09:50:00,30.43,30.49,30.43,30.49,24500.0,26.9501,27.0033,26.9501,27.0033,24500.0
2009-11-10 09:55:00,30.49,30.49,30.44,30.46,58600.0,27.0033,27.0033,26.959,26.9767,58600.0
2009-11-10 10:00:00,30.46,30.48,30.37,30.37,45300.0,26.9767,26.9944,26.897,26.897,45300.0
2009-11-10 10:05:00,30.37,30.38,30.34,30.36,26900.0,26.897,26.9059,26.8704,26.8882,26900.0
2009-11-10 10:10:00,30.36,30.4,30.33,30.38,15500.0,26.8882,26.9236,26.8616,26.9059,15500.0
2009-11-10 10:15:00,30.37,30.39,30.34,30.38,26000.0,26.897,26.9147,26.8704,26.9059,26000.0
2009-11-10 10:20:00,30.37,30.38,30.35,30.35,18100.0,26.897,26.9059,26.8793,26.8793,18100.0
2009-11-10 10:25:00,30.35,30.35,30.32,30.34,15100.0,26.8793,26.8793,26.8527,26.8704,15100.0
2009-11-10 10:30:00,30.35,30.35,30.28,30.28,27000.0,26.8793,26.8793,26.8173,26.8173,27000.0
2009-11-10 10:35:00,30.28,30.3,30.26,30.27,23700.0,26.8173,26.835,26.7996,26.8084,23700.0
2009-11-10 10:40:00,30.27,30.31,30.27,30.29,16900.0,26.8084,26.8439,26.8084,26.8262,16900.0
2009-11-10 10:45:00,30.29,30.29,30.22,30.24,32400.0,26.8262,26.8262,26.7642,26.7819,32400.0
2009-11-10 10:50:00,30.25,30.25,30.17,30.2,44700.0,26.7907,26.7907,26.7199,26.7465,44700.0
2009-11-10 10:55:00,30.2,30.23,30.16,30.17,31200.0,26.7465,26.773,26.711,26.7199,31200.0
2009-11-10 11:00:00,30.18,30.19,30.16,30.18,16000.0,26.7287,26.7376,26.711,26.7287,16000.0
2009-11-10 11:05:00,30.17,30.18,30.15,30.17,33900.0,26.7199,26.7287,26.7022,26.7199,33900.0
2009-11-10 11:10:00,30.17,30.2,30.15,30.18,39300.0,26.7199,26.7465,26.7022,26.7287,39300.0
2009-11-10 11:15:00,30.18,30.19,30.14,30.14,24400.0,26.7287,26.7376,26.6933,26.6933,24400.0
2009-11-10 11:20:00,30.15,30.18,30.14,30.14,44500.0,26.7022,26.7287,26.6933,26.6933,44500.0
2009-11-10 11:25:00,30.14,30.15,30.1,30.11,30300.0,26.6933,26.7022,26.6579,26.6667,30300.0
2009-11-10 11:30:00,30.1,30.13,30.1,30.12,14400.0,26.6579,26.6845,26.6579,26.6756,14400.0
2009-11-10 11:35:00,30.13,30.2,30.11,30.18,48600.0,26.6845,26.7465,26.6667,26.7287,48600.0
2009-11-10 11:40:00,30.18,30.21,30.18,30.2,10200.0,26.7287,26.7553,26.7287,26.7465,10200.0
2009-11-10 11:45:00,30.2,30.24,30.2,30.23,21400.0,26.7465,26.7819,26.7465,26.773,21400.0
2009-11-10 11:50:00,30.24,30.24,30.21,30.22,7800.0,26.7819,26.7819,26.7553,26.7642,7800.0
2009-11-10 11:55:00,30.22,30.22,30.17,30.17,8300.0,26.7642,26.7642,26.7199,26.7199,8300.0
2009-11-10 12:00:00,30.17,30.19,30.15,30.18,27600.0,26.7199,26.7376,26.7022,26.7287,27600.0
2009-11-10 12:05:00,30.19,30.22,30.18,30.21,6700.0,26.7376,26.7642,26.7287,26.7553,6700.0
2009-11-10 12:10:00,30.21,30.22,30.18,30.19,20100.0,26.7553,26.7642,26.7287,26.7376,20100.0
2009-11-10 12:15:00,30.19,30.2,30.18,30.18,11700.0,26.7376,26.7465,26.7287,26.7287,11700.0
2009-11-10 12:20:00,30.18,30.18,30.15,30.15,17900.0,26.7287,26.7287,26.7022,26.7022,17900.0
2009-11-10 12:25:00,30.16,30.16,30.11,30.11,23600.0,26.711,26.711,26.6667,26.6667,23600.0
2009-11-10 12:30:00,30.11,30.12,30.1,30.11,12200.0,26.6667,26.6756,26.6579,26.6667,12200.0
2009-11-10 12:35:00,30.12,30.15,30.12,30.12,21000.0,26.6756,26.7022,26.6756,26.6756,21000.0
2009-11-10 12:40:00,30.13,30.13,30.1,30.11,23800.0,26.6845,26.6845,26.6579,26.6667,23800.0
2009-11-10 12:45:00,30.1,30.13,30.1,30.11,19100.0,26.6579,26.6845,26.6579,26.6667,19100.0
2009-11-10 12:50:00,30.11,30.12,30.1,30.1,14800.0,26.6667,26.6756,26.6579,26.6579,14800.0
2009-11-10 12:55:00,30.11,30.18,30.1,30.16,21700.0,26.6667,26.7287,26.6579,26.711,21700.0
2009-11-10 13:00:00,30.16,30.16,30.13,30.15,18400.0,26.711,26.711,26.6845,26.7022,18400.0
2009-11-10 13:05:00,30.14,30.16,30.13,30.16,21500.0,26.6933,26.711,26.6845,26.711,21500.0
2009-11-10 13:10:00,30.15,30.16,30.11,30.12,31000.0,26.7022,26.711,26.6667,26.6756,31000.0
2009-11-10 13:15:00,30.12,30.12,30.08,30.11,58400.0,26.6756,26.6756,26.6402,26.6667,58400.0
2009-11-10 13:20:00,30.11,30.11,30.08,30.08,41200.0,26.6667,26.6667,26.6402,26.6402,41200.0
2009-11-10 13:25:00,30.07,30.08,30.05,30.06,37300.0,26.6313,26.6402,26.6136,26.6225,37300.0
2009-11-10 13:30:00,30.07,30.09,30.05,30.07,49700.0,26.6313,26.649,26.6136,26.6313,49700.0
2009-11-10 13:35:00,30.07,30.08,30.06,30.08,36100.0,26.6313,26.6402,26.6225,26.6402,36100.0
2009-11-10 13:40:00,30.07,30.08,30.04,30.06,48300.0,26.6313,26.6402,26.6047,26.6225,48300.0
2009-11-10 13:45:00,30.05,30.06,30.03,30.05,36600.0,26.6136,26.6225,26.5959,26.6136,36600.0
2009-11-10 13:50:00,30.06,30.08,30.05,30.08,58400.0,26.6225,26.6402,26.6136,26.6402,58400.0
2009-11-10 13:55:00,30.08,30.1,30.07,30.09,61000.0,26.6402,26.6579,26.6313,26.649,61000.0
2009-11-10 14:00:00,30.1,30.13,30.1,30.13,47700.0,26.6579,26.6845,26.6579,26.6845,47700.0
2009-11-10 14:05:00,30.12,30.15,30.12,30.14,50500.0,26.6756,26.7022,26.6756,26.6933,50500.0
2009-11-10 14:10:00,30.14,30.15,30.12,30.12,38500.0,26.6933,26.7022,26.6756,26.6756,38500.0
2009-11-10 14:15:00,30.13,30.15,30.11,30.15,60600.0,26.6845,26.7022,26.6667,26.7022,60600.0
2009-11-10 14:20:00,30.14,30.2,30.14,30.19,86800.0,26.6933,26.7465,26.6933,26.7376,86800.0
2009-11-10 14:25:00,30.2,30.22,30.19,30.19,75000.0,26.7465,26.7642,26.7376,26.7376,75000.0
2009-11-10 14:30:00,30.19,30.21,30.19,30.2,60900.0,26.7376,26.7553,26.7376,26.7465,60900.0
2009-11-10 14:35:00,30.2,30.2,30.19,30.19,43800.0,26.7465,26.7465,26.7376,26.7376,43800.0
2009-11-10 14:40:00,30.19,30.2,30.16,30.17,69700.0,26.7376,26.7465,26.711,26.7199,69700.0
2009-11-10 14:45:00,30.17,30.18,30.15,30.16,64500.0,26.7199,26.7287,26.7022,26.711,64500.0
2009-11-10 14:50:00,30.17,30.17,30.16,30.17,27000.0,26.7199,26.7199,26.711,26.7199,27000.0
2009-11-10 14:55:00,30.16,30.22,30.16,30.2,106900.0,26.711,26.7642,26.711,26.7465,106900.0
2009-11-10 15:00:00,30.19,30.2,30.18,30.18,42900.0,26.7376,26.7465,26.7287,26.7287,42900.0
2009-11-10 15:05:00,30.18,30.19,30.18,30.18,40700.0,26.7287,26.7376,26.7287,26.7287,40700.0
2009-11-10 15:10:00,30.18,30.21,30.16,30.19,110200.0,26.7287,26.7553,26.711,26.7376,110200.0
2009-11-10 15:15:00,30.19,30.21,30.19,30.2,73600.0,26.7376,26.7553,26.7376,26.7465,73600.0
2009-11-10 15:20:00,30.21,30.21,30.16,30.16,92000.0,26.7553,26.7553,26.711,26.711,92000.0
2009-11-10 15:25:00,30.16,30.17,30.15,30.15,55600.0,26.711,26.7199,26.7022,26.7022,55600.0
2009-11-10 15:30:00,30.16,30.16,30.14,30.16,55600.0,26.711,26.711,26.6933,26.711,55600.0
2009-11-10 15:35:00,30.16,30.17,30.14,30.15,90100.0,26.711,26.7199,26.6933,26.7022,90100.0
2009-11-10 15:40:00,30.15,30.15,30.12,30.12,75200.0,26.7022,26.7022,26.6756,26.6756,75200.0
2009-11-10 15:45:00,30.13,30.13,30.1,30.12,107100.0,26.6845,26.6845,26.6579,26.6756,107100.0
2009-11-10 15:50:00,30.12,30.15,30.12,30.13,128900.0,26.6756,26.7022,26.6756,26.6845,128900.0
2009-11-10 15:55:00,30.14,30.16,30.09,30.11,338000.0,26.6933,26.711,26.649,26.6667,338000.0
2009-11-11 09:30:00,30.15,30.2,30.11,30.15,50100.0,26.7022,26.7465,26.6667,26.7022,50100.0
2009-11-11 09:35:00,30.14,30.22,30.14,30.22,33900.0,26.6933,26.7642,26.6933,26.7642,33900.0
2009-11-11 09:40:00,30.22,30.25,30.2,30.24,21200.0,26.7642,26.7907,26.7465,26.7819,21200.0
2009-11-11 09:45:00,30.24,30.24,30.12,30.17,59900.0,26.7819,26.7819,26.6756,26.7199,59900.0
2009-11-11 09:50:00,30.18,30.23,30.17,30.23,40400.0,26.7287,26.773,26.7199,26.773,40400.0
2009-11-11 09:55:00,30.23,30.29,30.22,30.28,53300.0,26.773,26.8262,26.7642,26.8173,53300.0
2009-11-11 10:00:00,30.29,30.3,30.27,30.28,65800.0,26.8262,26.835,26.8084,26.8173,65800.0
2009-11-11 10:05:00,30.28,30.29,30.25,30.29,68400.0,26.8173,26.8262,26.7907,26.8262,68400.0
2009-11-11 10:10:00,30.28,30.36,30.28,30.35,52200.0,26.8173,26.8882,26.8173,26.8793,52200.0
2009-11-11 10:15:00,30.35,30.41,30.35,30.38,39100.0,26.8793,26.9324,26.8793,26.9059,39100.0
2009-11-11 10:20:00,30.38,30.42,30.37,30.39,37800.0,26.9059,26.9413,26.897,26.9147,37800.0
2009-11-11 10:25:00,30.4,30.4,30.32,30.34,51800.0,26.9236,26.9236,26.8527,26.8704,51800.0
2009-11-11 10:30:00,30.34,30.34,30.3,30.32,43900.0,26.8704,26.8704,26.835,26.8527,43900.0
2009-11-11 10:35:00,30.32,30.33,30.29,30.32,57100.0,26.8527,26.8616,26.8262,26.8527,57100.0
2009-11-11 10:40:00,30.31,30.33,30.27,30.27,64600.0,26.8439,26.8616,26.8084,26.8084,64600.0
2009-11-11 10:45:00,30.26,30.27,30.22,30.23,38800.0,26.7996,26.8084,26.7642,26.773,38800.0
2009-11-11 10:50:00,30.24,30.24,30.15,30.18,56300.0,26.7819,26.7819,26.7022,26.7287,56300.0
2009-11-11 10:55:00,30.18,30.2,30.13,30.13,52800.0,26.7287,26.7465,26.6845,26.6845,52800.0
2009-11-11 11:00:00,30.13,30.15,30.1,30.12,28100.0,26.6845,26.7022,26.6579,26.6756,28100.0
2009-11-11 11:05:00,30.12,30.12,30.06,30.07,40200.0,26.6756,26.6756,26.6225,26.6313,40200.0
2009-11-11 11:10:00,30.06,30.1,30.04,30.09,42600.0,26.6225,26.6579,26.6047,26.649,42600.0
2009-11-11 11:15:00,30.09,30.1,30.05,30.07,54400.0,26.649,26.6579,26.6136,26.6313,54400.0
2009-11-11 11:20:00,30.07,30.13,30.05,30.13,31400.0,26.6313,26.6845,26.6136,26.6845,31400.0
2009-11-11 11:25:00,30.13,30.14,30.08,30.1,44300.0,26.6845,26.6933,26.6402,26.6579,44300.0
2009-11-11 11:30:00,30.1,30.12,30.08,30.12,39300.0,26.6579,26.6756,26.6402,26.6756,39300.0
2009-11-11 11:35:00,30.11,30.17,30.1,30.13,50000.0,26.6667,26.7199,26.6579,26.6845,50000.0
2009-11-11 11:40:00,30.13,30.14,30.12,30.12,8000.0,26.6845,26.6933,26.6756,26.6756,8000.0
2009-11-11 11:45:00,30.12,30.13,30.12,30.12,13800.0,26.6756,26.6845,26.6756,26.6756,13800.0
2009-11-11 11:50:00,30.12,30.13,30.07,30.09,87600.0,26.6756,26.6845,26.6313,26.649,87600.0
2009-11-11 11:55:00,30.08,30.11,30.06,30.08,39200.0,26.6402,26.6667,26.6225,26.6402,39200.0
2009-11-11 12:00:00,30.08,30.1,30.07,30.08,34700.0,26.6402,26.6579,26.6313,26.6402,34700.0
2009-11-11 12:05:00,30.08,30.11,30.06,30.1,62400.0,26.6402,26.6667,26.6225,26.6579,62400.0
2009-11-11 12:10:00,30.09,30.11,30.08,30.11,61400.0,26.649,26.6667,26.6402,26.6667,61400.0
2009-11-11 12:15:00,30.11,30.11,30.08,30.08,35100.0,26.6667,26.6667,26.6402,26.6402,35100.0
2009-11-11 12:20:00,30.08,30.1,30.07,30.1,14900.0,26.6402,26.6579,26.6313,26.6579,14900.0
2009-11-11 12:25:00,30.1,30.11,30.07,30.1,48500.0,26.6579,26.6667,26.6313,26.6579,48500.0
2009-11-11 12:30:00,30.1,30.12,30.09,30.09,84700.0,26.6579,26.6756,26.649,26.649,84700.0
2009-11-11 12:35:00,30.08,30.1,30.06,30.07,113900.0,26.6402,26.6579,26.6225,26.6313,113900.0
2009-11-11 12:40:00,30.07,30.08,30.06,30.08,19800.0,26.6313,26.6402,26.6225,26.6402,19800.0
2009-11-11 12:45:00,30.08,30.09,30.06,30.07,64000.0,26.6402,26.649,26.6225,26.6313,64000.0
2009-11-11 12:50:00,30.08,30.09,30.06,30.07,42300.0,26.6402,26.649,26.6225,26.6313,42300.0
2009-11-11 12:55:00,30.08,30.08,30.04,30.05,36200.0,26.6402,26.6402,26.6047,26.6136,36200.0
2009-11-11 13:00:00,30.05,30.08,30.05,30.08,47300.0,26.6136,26.6402,26.6136,26.6402,47300.0
2009-11-11 13:05:00,30.07,30.1,30.07,30.1,84600.0,26.6313,26.6579,26.6313,26.6579,84600.0
2009-11-11 13:10:00,30.09,30.09,30.05,30.08,24800.0,26.649,26.649,26.6136,26.6402,24800.0
2009-11-11 13:15:00,30.07,30.08,30.06,30.06,20000.0,26.6313,26.6402,26.6225,26.6225,20000.0
2009-11-11 13:20:00,30.07,30.07,30.05,30.05,35100.0,26.6313,26.6313,26.6136,26.6136,35100.0
2009-11-11 13:25:00,30.06,30.06,30.01,30.01,26100.0,26.6225,26.6225,26.5782,26.5782,26100.0
2009-11-11 13:30:00,30.01,30.02,29.99,29.99,76100.0,26.5782,26.587,26.5605,26.5605,76100.0
2009-11-11 13:35:00,30.0,30.02,29.99,30.0,59300.0,26.5693,26.587,26.5605,26.5693,59300.0
2009-11-11 13:40:00,30.0,30.01,29.97,29.97,26700.0,26.5693,26.5782,26.5428,26.5428,26700.0
2009-11-11 13:45:00,29.98,30.0,29.96,29.98,69900.0,26.5516,26.5693,26.5339,26.5516,69900.0
2009-11-11 13:50:00,29.98,30.0,29.96,30.0,57700.0,26.5516,26.5693,26.5339,26.5693,57700.0
2009-11-11 13:55:00,30.0,30.0,29.98,29.98,57500.0,26.5693,26.5693,26.5516,26.5516,57500.0
2009-11-11 14:00:00,29.99,30.03,29.98,30.0,96100.0,26.5605,26.5959,26.5516,26.5693,96100.0
2009-11-11 14:05:00,30.0,30.04,29.99,29.99,269400.0,26.5693,26.6047,26.5605,26.5605,269400.0
2009-11-11 14:10:00,29.99,30.0,29.98,30.0,81300.0,26.5605,26.5693,26.5516,26.5693,81300.0
2009-11-11 14:15:00,30.0,30.02,29.99,30.0,140300.0,26.5693,26.587,26.5605,26.5693,140300.0
2009-11-11 14:20:00,30.0,30.0,29.98,29.98,25700.0,26.5693,26.5693,26.5516,26.5516,25700.0
2009-11-11 14:25:00,29.98,30.01,29.97,29.99,177300.0,26.5516,26.5782,26.5428,26.5605,177300.0
2009-11-11 14:30:00,29.98,30.02,29.98,30.0,120300.0,26.5516,26.587,26.5516,26.5693,120300.0
2009-11-11 14:35:00,30.0,30.0,29.99,30.0,30100.0,26.5693,26.5693,26.5605,26.5693,30100.0
2009-11-11 14:40:00,30.0,30.0,29.97,29.97,50800.0,26.5693,26.5693,26.5428,26.5428,50800.0
2009-11-11 14:45:00,29.98,30.02,29.96,30.0,125500.0,26.5516,26.587,26.5339,26.5693,125500.0
2009-11-11 14:50:00,29.99,30.01,29.99,30.0,72900.0,26.5605,26.5782,26.5605,26.5693,72900.0
2009-11-11 14:55:00,29.99,30.0,29.98,29.99,64700.0,26.5605,26.5693,26.5516,26.5605,64700.0
2009-11-11 15:00:00,29.98,30.0,29.97,30.0,32400.0,26.5516,26.5693,26.5428,26.5693,32400.0
2009-11-11 15:05:00,29.99,30.0,29.98,29.98,50000.0,26.5605,26.5693,26.5516,26.5516,50000.0
2009-11-11 15:10:00,29.98,29.99,29.96,29.98,51600.0,26.5516,26.5605,26.5339,26.5516,51600.0
2009-11-11 15:15:00,29.98,30.01,29.98,30.01,39400.0,26.5516,26.5782,26.5516,26.5782,39400.0
2009-11-11 15:20:00,30.01,30.05,30.0,30.04,37800.0,26.5782,26.6136,26.5693,26.6047,37800.0
2009-11-11 15:25:00,30.04,30.06,30.03,30.03,80000.0,26.6047,26.6225,26.5959,26.5959,80000.0
2009-11-11 15:30:00,30.03,30.07,30.03,30.03,96600.0,26.5959,26.6313,26.5959,26.5959,96600.0
2009-11-11 15:35:00,30.04,30.1,30.03,30.08,148000.0,26.6047,26.6579,26.5959,26.6402,148000.0
2009-11-11 15:40:00,30.08,30.09,30.04,30.04,94800.0,26.6402,26.649,26.6047,26.6047,94800.0
2009-11-11 15:45:00,30.05,30.08,30.04,30.06,103000.0,26.6136,26.6402,26.6047,26.6225,103000.0
2009-11-11 15:50:00,30.07,30.11,30.07,30.1,98600.0,26.6313,26.6667,26.6313,26.6579,98600.0
2009-11-11 15:55:00,30.11,30.11,30.02,30.05,581100.0,26.6667,26.6667,26.587,26.6136,581100.0
2009-11-12 09:30:00,30.12,30.25,30.12,30.15,35800.0,26.6756,26.7907,26.6756,26.7022,35800.0
2009-11-12 09:35:00,30.14,30.15,30.11,30.11,22600.0,26.6933,26.7022,26.6667,26.6667,22600.0
2009-11-12 09:40:00,30.11,30.16,30.06,30.12,41600.0,26.6667,26.711,26.6225,26.6756,41600.0
2009-11-12 09:45:00,30.12,30.18,30.1,30.15,53600.0,26.6756,26.7287,26.6579,26.7022,53600.0
2009-11-12 09:50:00,30.16,30.24,30.13,30.2,38100.0,26.711,26.7819,26.6845,26.7465,38100.0
2009-11-12 09:55:00,30.2,30.25,30.2,30.22,28300.0,26.7465,26.7907,26.7465,26.7642,28300.0
2009-11-12 10:00:00,30.23,30.24,30.17,30.19,38400.0,26.773,26.7819,26.7199,26.7376,38400.0
2009-11-12 10:05:00,30.2,30.21,30.15,30.18,24700.0,26.7465,26.7553,26.7022,26.7287,24700.0
2009-11-12 10:10:00,30.18,30.19,30.12,30.15,68800.0,26.7287,26.7376,26.6756,26.7022,68800.0
2009-11-12 10:15:00,30.15,30.16,30.09,30.1,52100.0,26.7022,26.711,26.649,26.6579,52100.0
2009-11-12 10:20:00,30.09,30.15,30.07,30.15,45500.0,26.649,26.7022,26.6313,26.7022,45500.0
2009-11-12 10:25:00,30.15,30.16,30.12,30.13,28200.0,26.7022,26.711,26.6756,26.6845,28200.0
2009-11-12 10:30:00,30.12,30.15,30.1,30.12,33600.0,26.6756,26.7022,26.6579,26.6756,33600.0
2009-11-12 10:35:00,30.12,30.13,30.1,30.1,23300.0,26.6756,26.6845,26.6579,26.6579,23300.0
2009-11-12 10:40:00,30.1,30.13,30.09,30.13,12400.0,26.6579,26.6845,26.649,26.6845,12400.0
2009-11-12 10:45:00,30.14,30.15,30.1,30.1,17400.0,26.6933,26.7022,26.6579,26.6579,17400.0
2009-11-12 10:50:00,30.1,30.13,30.09,30.11,16500.0,26.6579,26.6845,26.649,26.6667,16500.0
2009-11-12 10:55:00,30.11,30.12,30.06,30.1,23800.0,26.6667,26.6756,26.6225,26.6579,23800.0
2009-11-12 11:00:00,30.1,30.14,30.06,30.14,23900.0,26.6579,26.6933,26.6225,26.6933,23900.0
2009-11-12 11:05:00,30.14,30.14,30.07,30.08,19500.0,26.6933,26.6933,26.6313,26.6402,19500.0
2009-11-12 11:10:00,30.09,30.1,30.01,30.01,37800.0,26.649,26.6579,26.5782,26.5782,37800.0
2009-11-12 11:15:00,30.01,30.05,30.0,30.04,23200.0,26.5782,26.6136,26.5693,26.6047,23200.0
2009-11-12 11:20:00,30.04,30.05,30.0,30.02,21900.0,26.6047,26.6136,26.5693,26.587,21900.0
2009-11-12 11:25:00,30.03,30.03,29.95,29.99,24500.0,26.5959,26.5959,26.525,26.5605,24500.0
2009-11-12 11:30:00,29.99,30.0,29.94,29.99,32300.0,26.5605,26.5693,26.5162,26.5605,32300.0
2009-11-12 11:35:00,29.98,30.0,29.95,30.0,21000.0,26.5516,26.5693,26.525,26.5693,21000.0
2009-11-12 11:40:00,30.0,30.0,29.96,29.98,16900.0,26.5693,26.5693,26.5339,26.5516,16900.0
2009-11-12 11:45:00,29.98,29.98,29.95,29.96,18100.0,26.5516,26.5516,26.525,26.5339,18100.0
2009-11-12 11:50:00,29.96,30.0,29.93,29.95,44400.0,26.5339,26.5693,26.5073,26.525,44400.0
2009-11-12 11:55:00,29.95,29.97,29.93,29.95,38000.0,26.525,26.5428,26.5073,26.525,38000.0
2009-11-12 12:00:00,29.95,29.98,29.94,29.95,9900.0,26.525,26.5516,26.5162,26.525,9900.0
2009-11-12 12:05:00,29.94,29.96,29.93,29.96,9300.0,26.5162,26.5339,26.5073,26.5339,9300.0
2009-11-12 12:10:00,29.96,30.0,29.93,29.99,24700.0,26.5339,26.5693,26.5073,26.5605,24700.0
2009-11-12 12:15:00,29.99,30.01,29.99,30.0,32000.0,26.5605,26.5782,26.5605,26.5693,32000.0
2009-11-12 12:20:00,30.01,30.02,29.98,29.98,12100.0,26.5782,26.587,26.5516,26.5516,12100.0
2009-11-12 12:25:00,29.98,29.99,29.98,29.99,3600.0,26.5516,26.5605,26.5516,26.5605,3600.0
2009-11-12 12:30:00,29.98,29.98,29.92,29.94,8600.0,26.5516,26.5516,26.4985,26.5162,8600.0
2009-11-12 12:35:00,29.95,29.97,29.94,29.94,11200.0,26.525,26.5428,26.5162,26.5162,11200.0
2009-11-12 12:40:00,29.95,30.0,29.95,29.96,44600.0,26.525,26.5693,26.525,26.5339,44600.0
2009-11-12 12:45:00,29.96,30.0,29.95,29.99,20100.0,26.5339,26.5693,26.525,26.5605,20100.0
2009-11-12 12:50:00,29.98,30.02,29.98,29.99,9300.0,26.5516,26.587,26.5516,26.5605,9300.0
2009-11-12 12:55:00,29.98,30.02,29.97,29.97,21900.0,26.5516,26.587,26.5428,26.5428,21900.0
2009-11-12 13:00:00,29.97,29.98,29.95,29.97,14400.0,26.5428,26.5516,26.525,26.5428,14400.0
2009-11-12 13:05:00,29.97,29.98,29.93,29.93,9400.0,26.5428,26.5516,26.5073,26.5073,9400.0
2009-11-12 13:10:00,29.93,29.94,29.9,29.91,11200.0,26.5073,26.5162,26.4808,26.4896,11200.0
2009-11-12 13:15:00,29.91,29.95,29.91,29.95,5100.0,26.4896,26.525,26.4896,26.525,5100.0
2009-11-12 13:20:00,29.95,29.95,29.91,29.92,11900.0,26.525,26.525,26.4896,26.4985,11900.0
2009-11-12 13:25:00,29.92,29.93,29.92,29.93,4500.0,26.4985,26.5073,26.4985,26.5073,4500.0
2009-11-12 13:30:00,29.93,29.93,29.91,29.93,22600.0,26.5073,26.5073,26.4896,26.5073,22600.0
2009-11-12 13:35:00,29.93,29.93,29.92,29.93,2200.0,26.5073,26.5073,26.4985,26.5073,2200.0
2009-11-12 13:40:00,29.92,29.93,29.89,29.91,12700.0,26.4985,26.5073,26.4719,26.4896,12700.0
2009-11-12 13:45:00,29.9,29.96,29.9,29.96,10100.0,26.4808,26.5339,26.4808,26.5339,10100.0
2009-11-12 13:50:00,29.95,29.96,29.94,29.95,12600.0,26.525,26.5339,26.5162,26.525,12600.0
2009-11-12 13:55:00,29.95,29.96,29.94,29.95,5700.0,26.525,26.5339,26.5162,26.525,5700.0
2009-11-12 14:00:00,29.94,29.96,29.94,29.96,10900.0,26.5162,26.5339,26.5162,26.5339,10900.0
2009-11-12 14:05:00,29.96,29.98,29.93,29.95,17800.0,26.5339,26.5516,26.5073,26.525,17800.0
2009-11-12 14:10:00,29.95,30.0,29.94,30.0,15700.0,26.525,26.5693,26.5162,26.5693,15700.0
2009-11-12 14:15:00,30.0,30.0,29.96,29.96,16600.0,26.5693,26.5693,26.5339,26.5339,16600.0
2009-11-12 14:20:00,29.97,29.97,29.93,29.93,26000.0,26.5428,26.5428,26.5073,26.5073,26000.0
2009-11-12 14:25:00,29.93,29.94,29.9,29.92,15100.0,26.5073,26.5162,26.4808,26.4985,15100.0
2009-11-12 14:30:00,29.92,29.93,29.9,29.93,28600.0,26.4985,26.5073,26.4808,26.5073,28600.0
2009-11-12 14:35:00,29.93,29.93,29.91,29.91,14000.0,26.5073,26.5073,26.4896,26.4896,14000.0
2009-11-12 14:40:00,29.91,29.91,29.86,29.87,11300.0,26.4896,26.4896,26.4453,26.4542,11300.0
2009-11-12 14:45:00,29.87,29.88,29.83,29.83,16300.0,26.4542,26.463,26.4188,26.4188,16300.0
2009-11-12 14:50:00,29.83,29.88,29.83,29.88,11900.0,26.4188,26.463,26.4188,26.463,11900.0
2009-11-12 14:55:00,29.87,29.91,29.87,29.89,16200.0,26.4542,26.4896,26.4542,26.4719,16200.0
2009-11-12 15:00:00,29.88,29.89,29.83,29.83,23200.0,26.463,26.4719,26.4188,26.4188,23200.0
2009-11-12 15:05:00,29.83,29.88,29.83,29.88,15300.0,26.4188,26.463,26.4188,26.463,15300.0
2009-11-12 15:10:00,29.87,29.89,29.85,29.89,21600.0,26.4542,26.4719,26.4365,26.4719,21600.0
2009-11-12 15:15:00,29.89,29.91,29.87,29.9,30600.0,26.4719,26.4896,26.4542,26.4808,30600.0
2009-11-12 15:20:00,29.9,29.92,29.87,29.92,22200.0,26.4808,26.4985,26.4542,26.4985,22200.0
2009-11-12 15:25:00,29.92,29.93,29.88,29.88,34600.0,26.4985,26.5073,26.463,26.463,34600.0
2009-11-12 15:30:00,29.89,29.94,29.88,29.93,34200.0,26.4719,26.5162,26.463,26.5073,34200.0
2009-11-12 15:35:00,29.92,29.93,29.86,29.86,18200.0,26.4985,26.5073,26.4453,26.4453,18200.0
2009-11-12 15:40:00,29.86,29.88,29.85,29.88,31600.0,26.4453,26.463,26.4365,26.463,31600.0
2009-11-12 15:45:00,29.88,29.89,29.86,29.88,24100.0,26.463,26.4719,26.4453,26.463,24100.0
2009-11-12 15:50:00,29.88,29.9,29.86,29.87,43100.0,26.463,26.4808,26.4453,26.4542,43100.0
2009-11-12 15:55:00,29.87,29.9,29.87,29.9,99200.0,26.4542,26.4808,26.4542,26.4808,99200.0
2009-11-13 09:30:00,29.99,29.99,29.91,29.93,19100.0,26.5605,26.5605,26.4896,26.5073,19100.0
2009-11-13 09:35:00,29.92,29.94,29.88,29.9,14900.0,26.4985,26.5162,26.463,26.4808,14900.0
2009-11-13 09:40:00,29.89,29.9,29.85,29.88,27600.0,26.4719,26.4808,26.4365,26.463,27600.0
2009-11-13 09:45:00,29.9,29.94,29.89,29.92,30200.0,26.4808,26.5162,26.4719,26.4985,30200.0
2009-11-13 09:50:00,29.92,29.95,29.84,29.84,64100.0,26.4985,26.525,26.4276,26.4276,64100.0
2009-11-13 09:55:00,29.85,29.87,29.79,29.85,63500.0,26.4365,26.4542,26.3833,26.4365,63500.0
2009-11-13 10:00:00,29.85,29.87,29.82,29.87,24100.0,26.4365,26.4542,26.4099,26.4542,24100.0
2009-11-13 10:05:00,29.85,29.9,29.85,29.89,22900.0,26.4365,26.4808,26.4365,26.4719,22900.0
2009-11-13 10:10:00,29.89,29.91,29.88,29.89,19200.0,26.4719,26.4896,26.463,26.4719,19200.0
2009-11-13 10:15:00,29.89,29.97,29.89,29.94,17700.0,26.4719,26.5428,26.4719,26.5162,17700.0
2009-11-13 10:20:00,29.94,30.0,29.9,29.91,55800.0,26.5162,26.5693,26.4808,26.4896,55800.0
2009-11-13 10:25:00,29.92,29.96,29.91,29.95,15300.0,26.4985,26.5339,26.4896,26.525,15300.0
2009-11-13 10:30:00,29.96,30.0,29.94,29.98,35000.0,26.5339,26.5693,26.5162,26.5516,35000.0
2009-11-13 10:35:00,29.97,29.97,29.93,29.95,52600.0,26.5428,26.5428,26.5073,26.525,52600.0
2009-11-13 10:40:00,29.95,29.95,29.9,29.93,100700.0,26.525,26.525,26.4808,26.5073,100700.0
2009-11-13 10:45:00,29.93,29.97,29.92,29.93,61000.0,26.5073,26.5428,26.4985,26.5073,61000.0
2009-11-13 10:50:00,29.93,29.95,29.92,29.94,81900.0,26.5073,26.525,26.4985,26.5162,81900.0
2009-11-13 10:55:00,29.94,29.95,29.91,29.92,47600.0,26.5162,26.525,26.4896,26.4985,47600.0
2009-11-13 11:00:00,29.91,29.95,29.89,29.9,80000.0,26.4896,26.525,26.4719,26.4808,80000.0
2009-11-13 11:05:00,29.9,29.91,29.88,29.89,38500.0,26.4808,26.4896,26.463,26.4719,38500.0
2009-11-13 11:10:00,29.89,29.89,29.88,29.89,13600.0,26.4719,26.4719,26.463,26.4719,13600.0
2009-11-13 11:15:00,29.88,29.89,29.84,29.87,59100.0,26.463,26.4719,26.4276,26.4542,59100.0
2009-11-13 11:20:00,29.86,29.89,29.84,29.86,41700.0,26.4453,26.4719,26.4276,26.4453,41700.0
2009-11-13 11:25:00,29.87,29.93,29.87,29.92,45000.0,26.4542,26.5073,26.4542,26.4985,45000.0
2009-11-13 11:30:00,29.91,29.91,29.89,29.9,21000.0,26.4896,26.4896,26.4719,26.4808,21000.0
2009-11-13 11:35:00,29.9,29.9,29.88,29.89,44500.0,26.4808,26.4808,26.463,26.4719,44500.0
2009-11-13 11:40:00,29.9,29.9,29.87,29.88,13300.0,26.4808,26.4808,26.4542,26.463,13300.0
2009-11-13 11:45:00,29.88,29.9,29.87,29.9,11800.0,26.463,26.4808,26.4542,26.4808,11800.0
2009-11-13 11:50:00,29.9,29.9,29.86,29.87,29200.0,26.4808,26.4808,26.4453,26.4542,29200.0
2009-11-13 11:55:00,29.86,29.88,29.84,29.85,31600.0,26.4453,26.463,26.4276,26.4365,31600.0
2009-11-13 12:00:00,29.85,29.86,29.84,29.86,29700.0,26.4365,26.4453,26.4276,26.4453,29700.0
2009-11-13 12:05:00,29.86,29.86,29.85,29.85,15700.0,26.4453,26.4453,26.4365,26.4365,15700.0
2009-11-13 12:10:00,29.85,29.9,29.85,29.86,122400.0,26.4365,26.4808,26.4365,26.4453,122400.0
2009-11-13 12:15:00,29.86,29.88,29.86,29.88,31900.0,26.4453,26.463,26.4453,26.463,31900.0
2009-11-13 12:20:00,29.89,29.9,29.89,29.89,16500.0,26.4719,26.4808,26.4719,26.4719,16500.0
2009-11-13 12:25:00,29.9,29.91,29.89,29.9,34900.0,26.4808,26.4896,26.4719,26.4808,34900.0
2009-11-13 12:30:00,29.9,29.92,29.89,29.92,39300.0,26.4808,26.4985,26.4719,26.4985,39300.0
2009-11-13 12:35:00,29.91,29.95,29.91,29.94,18800.0,26.4896,26.525,26.4896,26.5162,18800.0
2009-11-13 12:40:00,29.95,29.95,29.93,29.94,10700.0,26.525,26.525,26.5073,26.5162,10700.0
2009-11-13 12:45:00,29.95,29.98,29.94,29.97,21300.0,26.525,26.5516,26.5162,26.5428,21300.0
2009-11-13 12:50:00,29.97,29.98,29.93,29.93,44400.0,26.5428,26.5516,26.5073,26.5073,44400.0
2009-11-13 12:55:00,29.93,29.96,29.93,29.95,15100.0,26.5073,26.5339,26.5073,26.525,15100.0
2009-11-13 13:00:00,29.96,29.96,29.93,29.94,24900.0,26.5339,26.5339,26.5073,26.5162,24900.0
2009-11-13 13:05:00,29.94,29.95,29.94,29.95,12800.0,26.5162,26.525,26.5162,26.525,12800.0
2009-11-13 13:10:00,29.94,29.95,29.94,29.94,11100.0,26.5162,26.525,26.5162,26.5162,11100.0
2009-11-13 13:15:00,29.95,29.95,29.94,29.95,21700.0,26.525,26.525,26.5162,26.525,21700.0
2009-11-13 13:20:00,29.95,29.96,29.92,29.94,45800.0,26.525,26.5339,26.4985,26.5162,45800.0
2009-11-13 13:25:00,29.95,29.95,29.94,29.94,8200.0,26.525,26.525,26.5162,26.5162,8200.0
2009-11-13 13:30:00,29.95,29.95,29.93,29.94,16300.0,26.525,26.525,26.5073,26.5162,16300.0
2009-11-13 13:35:00,29.95,29.95,29.94,29.94,14600.0,26.525,26.525,26.5162,26.5162,14600.0
2009-11-13 13:40:00,29.94,29.95,29.94,29.95,3700.0,26.5162,26.525,26.5162,26.525,3700.0
2009-11-13 13:45:00,29.95,29.95,29.94,29.94,13100.0,26.525,26.525,26.5162,26.5162,13100.0
2009-11-13 13:50:00,29.95,29.95,29.87,29.88,65500.0,26.525,26.525,26.4542,26.463,65500.0
2009-11-13 13:55:00,29.88,29.89,29.86,29.88,43300.0,26.463,26.4719,26.4453,26.463,43300.0
2009-11-13 14:00:00,29.88,29.93,29.87,29.93,23800.0,26.463,26.5073,26.4542,26.5073,23800.0
2009-11-13 14:05:00,29.93,29.94,29.92,29.92,27600.0,26.5073,26.5162,26.4985,26.4985,27600.0
2009-11-13 14:10:00,29.93,29.94,29.9,29.9,39500.0,26.5073,26.5162,26.4808,26.4808,39500.0
2009-11-13 14:15:00,29.9,29.91,29.88,29.88,34000.0,26.4808,26.4896,26.463,26.463,34000.0
2009-11-13 14:20:00,29.88,29.89,29.87,29.87,16400.0,26.463,26.4719,26.4542,26.4542,16400.0
2009-11-13 14:25:00,29.88,29.89,29.87,29.88,28300.0,26.463,26.4719,26.4542,26.463,28300.0
2009-11-13 14:30:00,29.88,29.88,29.84,29.85,45400.0,26.463,26.463,26.4276,26.4365,45400.0
2009-11-13 14:35:00,29.85,29.86,29.8,29.81,46300.0,26.4365,26.4453,26.3922,26.4011,46300.0
2009-11-13 14:40:00,29.82,29.84,29.81,29.82,16700.0,26.4099,26.4276,26.4011,26.4099,16700.0
2009-11-13 14:45:00,29.82,29.85,29.82,29.83,25500.0,26.4099,26.4365,26.4099,26.4188,25500.0
2009-11-13 14:50:00,29.83,29.86,29.83,29.83,17900.0,26.4188,26.4453,26.4188,26.4188,17900.0
2009-11-13 14:55:00,29.84,29.84,29.82,29.82,10000.0,26.4276,26.4276,26.4099,26.4099,10000.0
2009-11-13 15:00:00,29.82,29.83,29.8,29.81,36500.0,26.4099,26.4188,26.3922,26.4011,36500.0
2009-11-13 15:05:00,29.8,29.82,29.8,29.8,63000.0,26.3922,26.4099,26.3922,26.3922,63000.0
2009-11-13 15:10:00,29.8,29.84,29.8,29.83,53400.0,26.3922,26.4276,26.3922,26.4188,53400.0
2009-11-13 15:15:00,29.84,29.87,29.83,29.86,39000.0,26.4276,26.4542,26.4188,26.4453,39000.0
2009-11-13 15:20:00,29.87,29.87,29.84,29.86,17100.0,26.4542,26.4542,26.4276,26.4453,17100.0
2009-11-13 15:25:00,29.85,29.86,29.84,29.85,18300.0,26.4365,26.4453,26.4276,26.4365,18300.0
2009-11-13 15:30:00,29.85,29.86,29.83,29.86,14200.0,26.4365,26.4453,26.4188,26.4453,14200.0
2009-11-13 15:35:00,29.86,29.88,29.84,29.87,41900.0,26.4453,26.463,26.4276,26.4542,41900.0
2009-11-13 15:40:00,29.88,29.91,29.87,29.9,35400.0,26.463,26.4896,26.4542,26.4808,35400.0
2009-11-13 15:45:00,29.91,29.92,29.89,29.9,20600.0,26.4896,26.4985,26.4719,26.4808,20600.0
2009-11-13 15:50:00,29.89,29.89,29.85,29.89,65800.0,26.4719,26.4719,26.4365,26.4719,65800.0
2009-11-13 15:55:00,29.89,29.91,29.87,29.88,111600.0,26.4719,26.4896,26.4542,26.463,111600.0
2009-11-16 09:30:00,29.91,29.95,29.85,29.94,53100.0,26.4896,26.525,26.4365,26.5162,53100.0
2009-11-16 09:35:00,29.95,30.06,29.92,30.06,61800.0,26.525,26.6225,26.4985,26.6225,61800.0
2009-11-16 09:40:00,30.06,30.18,30.04,30.18,65200.0,26.6225,26.7287,26.6047,26.7287,65200.0
2009-11-16 09:45:00,30.18,30.18,30.12,30.15,28400.0,26.7287,26.7287,26.6756,26.7022,28400.0
2009-11-16 09:50:00,30.16,30.24,30.14,30.19,29400.0,26.711,26.7819,26.6933,26.7376,29400.0
2009-11-16 09:55:00,30.2,30.25,30.18,30.24,49800.0,26.7465,26.7907,26.7287,26.7819,49800.0
2009-11-16 10:00:00,30.23,30.24,30.19,30.19,44500.0,26.773,26.7819,26.7376,26.7376,44500.0
2009-11-16 10:05:00,30.2,30.28,30.19,30.27,34200.0,26.7465,26.8173,26.7376,26.8084,34200.0
2009-11-16 10:10:00,30.27,30.31,30.26,30.26,39200.0,26.8084,26.8439,26.7996,26.7996,39200.0
2009-11-16 10:15:00,30.27,30.28,30.23,30.26,48000.0,26.8084,26.8173,26.773,26.7996,48000.0
2009-11-16 10:20:00,30.25,30.25,30.2,30.21,92200.0,26.7907,26.7907,26.7465,26.7553,92200.0
2009-11-16 10:25:00,30.22,30.26,30.17,30.19,44700.0,26.7642,26.7996,26.7199,26.7376,44700.0
2009-11-16 10:30:00,30.18,30.2,30.18,30.2,38600.0,26.7287,26.7465,26.7287,26.7465,38600.0
2009-11-16 10:35:00,30.2,30.25,30.19,30.22,54800.0,26.7465,26.7907,26.7376,26.7642,54800.0
2009-11-16 10:40:00,30.22,30.23,30.21,30.22,29000.0,26.7642,26.773,26.7553,26.7642,29000.0
2009-11-16 10:45:00,30.23,30.23,30.21,30.22,30800.0,26.773,26.773,26.7553,26.7642,30800.0
2009-11-16 10:50:00,30.22,30.27,30.21,30.26,32100.0,26.7642,26.8084,26.7553,26.7996,32100.0
2009-11-16 10:55:00,30.26,30.3,30.25,30.26,35600.0,26.7996,26.835,26.7907,26.7996,35600.0
2009-11-16 11:00:00,30.25,30.28,30.25,30.28,33700.0,26.7907,26.8173,26.7907,26.8173,33700.0
2009-11-16 11:05:00,30.27,30.28,30.25,30.26,23100.0,26.8084,26.8173,26.7907,26.7996,23100.0
2009-11-16 11:10:00,30.25,30.28,30.25,30.28,41300.0,26.7907,26.8173,26.7907,26.8173,41300.0
2009-11-16 11:15:00,30.27,30.31,30.26,30.31,48100.0,26.8084,26.8439,26.7996,26.8439,48100.0
2009-11-16 11:20:00,30.3,30.31,30.29,30.29,30600.0,26.835,26.8439,26.8262,26.8262,30600.0
2009-11-16 11:25:00,30.29,30.3,30.27,30.28,23500.0,26.8262,26.835,26.8084,26.8173,23500.0
2009-11-16 11:30:00,30.28,30.34,30.28,30.34,34300.0,26.8173,26.8704,26.8173,26.8704,34300.0
2009-11-16 11:35:00,30.33,30.35,30.32,30.33,34800.0,26.8616,26.8793,26.8527,26.8616,34800.0
2009-11-16 11:40:00,30.33,30.37,30.33,30.37,44000.0,26.8616,26.897,26.8616,26.897,44000.0
2009-11-16 11:45:00,30.37,30.4,30.37,30.4,36300.0,26.897,26.9236,26.897,26.9236,36300.0
2009-11-16 11:50:00,30.4,30.41,30.39,30.4,23100.0,26.9236,26.9324,26.9147,26.9236,23100.0
2009-11-16 11:55:00,30.4,30.41,30.38,30.39,17300.0,26.9236,26.9324,26.9059,26.9147,17300.0
2009-11-16 12:00:00,30.38,30.4,30.38,30.39,15900.0,26.9059,26.9236,26.9059,26.9147,15900.0
2009-11-16 12:05:00,30.38,30.39,30.37,30.37,13300.0,26.9059,26.9147,26.897,26.897,13300.0
2009-11-16 12:10:00,30.38,30.42,30.37,30.42,20500.0,26.9059,26.9413,26.897,26.9413,20500.0
2009-11-16 12:15:00,30.42,30.45,30.39,30.43,72800.0,26.9413,26.9679,26.9147,26.9501,72800.0
2009-11-16 12:20:00,30.43,30.44,30.37,30.38,55800.0,26.9501,26.959,26.897,26.9059,55800.0
2009-11-16 12:25:00,30.39,30.41,30.38,30.4,30800.0,26.9147,26.9324,26.9059,26.9236,30800.0
2009-11-16 12:30:00,30.4,30.4,30.36,30.38,22800.0,26.9236,26.9236,26.8882,26.9059,22800.0
2009-11-16 12:35:00,30.38,30.42,30.38,30.41,26100.0,26.9059,26.9413,26.9059,26.9324,26100.0
2009-11-16 12:40:00,30.42,30.45,30.41,30.45,18200.0,26.9413,26.9679,26.9324,26.9679,18200.0
2009-11-16 12:45:00,30.45,30.45,30.44,30.45,11400.0,26.9679,26.9679,26.959,26.9679,11400.0
2009-11-16 12:50:00,30.44,30.47,30.43,30.46,63400.0,26.959,26.9856,26.9501,26.9767,63400.0
2009-11-16 12:55:00,30.45,30.49,30.45,30.47,27200.0,26.9679,27.0033,26.9679,26.9856,27200.0
2009-11-16 13:00:00,30.47,30.5,30.47,30.49,41700.0,26.9856,27.0121,26.9856,27.0033,41700.0
2009-11-16 13:05:00,30.49,30.49,30.45,30.47,24500.0,27.0033,27.0033,26.9679,26.9856,24500.0
2009-11-16 13:10:00,30.47,30.48,30.42,30.42,33200.0,26.9856,26.9944,26.9413,26.9413,33200.0
2009-11-16 13:15:00,30.42,30.42,30.39,30.4,22300.0,26.9413,26.9413,26.9147,26.9236,22300.0
2009-11-16 13:20:00,30.39,30.4,30.34,30.4,41100.0,26.9147,26.9236,26.8704,26.9236,41100.0
2009-11-16 13:25:00,30.4,30.4,30.38,30.4,50400.0,26.9236,26.9236,26.9059,26.9236,50400.0
2009-11-16 13:30:00,30.39,30.41,30.38,30.4,45800.0,26.9147,26.9324,26.9059,26.9236,45800.0
2009-11-16 13:35:00,30.4,30.41,30.39,30.4,32600.0,26.9236,26.9324,26.9147,26.9236,32600.0
2009-11-16 13:40:00,30.39,30.4,30.38,30.39,12200.0,26.9147,26.9236,26.9059,26.9147,12200.0
2009-11-16 13:45:00,30.38,30.39,30.38,30.39,14600.0,26.9059,26.9147,26.9059,26.9147,14600.0
2009-11-16 13:50:00,30.38,30.4,30.38,30.39,11800.0,26.9059,26.9236,26.9059,26.9147,11800.0
2009-11-16 13:55:00,30.4,30.4,30.38,30.38,13800.0,26.9236,26.9236,26.9059,26.9059,13800.0
2009-11-16 14:00:00,30.39,30.41,30.38,30.39,78800.0,26.9147,26.9324,26.9059,26.9147,78800.0
2009-11-16 14:05:00,30.38,30.4,30.36,30.4,22000.0,26.9059,26.9236,26.8882,26.9236,22000.0
2009-11-16 14:10:00,30.39,30.4,30.39,30.4,8100.0,26.9147,26.9236,26.9147,26.9236,8100.0
2009-11-16 14:15:00,30.4,30.41,30.39,30.4,38200.0,26.9236,26.9324,26.9147,26.9236,38200.0
2009-11-16 14:20:00,30.4,30.41,30.36,30.37,37200.0,26.9236,26.9324,26.8882,26.897,37200.0
2009-11-16 14:25:00,30.37,30.4,30.37,30.39,44400.0,26.897,26.9236,26.897,26.9147,44400.0
2009-11-16 14:30:00,30.39,30.4,30.39,30.4,25000.0,26.9147,26.9236,26.9147,26.9236,25000.0
2009-11-16 14:35:00,30.39,30.41,30.39,30.4,26700.0,26.9147,26.9324,26.9147,26.9236,26700.0
2009-11-16 14:40:00,30.4,30.41,30.39,30.41,31800.0,26.9236,26.9324,26.9147,26.9324,31800.0
2009-11-16 14:45:00,30.4,30.44,30.4,30.41,140000.0,26.9236,26.959,26.9236,26.9324,140000.0
2009-11-16 14:50:00,30.42,30.42,30.4,30.4,29600.0,26.9413,26.9413,26.9236,26.9236,29600.0
2009-11-16 14:55:00,30.4,30.41,30.35,30.38,31000.0,26.9236,26.9324,26.8793,26.9059,31000.0
2009-11-16 15:00:00,30.38,30.41,30.38,30.4,64700.0,26.9059,26.9324,26.9059,26.9236,64700.0
2009-11-16 15:05:00,30.39,30.43,30.37,30.37,60700.0,26.9147,26.9501,26.897,26.897,60700.0
2009-11-16 15:10:00,30.38,30.38,30.34,30.34,30600.0,26.9059,26.9059,26.8704,26.8704,30600.0
2009-11-16 15:15:00,30.34,30.38,30.32,30.34,72900.0,26.8704,26.9059,26.8527,26.8704,72900.0
2009-11-16 15:20:00,30.33,30.37,30.31,30.34,45800.0,26.8616,26.897,26.8439,26.8704,45800.0
2009-11-16 15:25:00,30.34,30.37,30.34,30.34,41700.0,26.8704,26.897,26.8704,26.8704,41700.0
2009-11-16 15:30:00,30.37,30.38,30.34,30.37,31800.0,26.897,26.9059,26.8704,26.897,31800.0
2009-11-16 15:35:00,30.37,30.43,30.35,30.43,51300.0,26.897,26.9501,26.8793,26.9501,51300.0
2009-11-16 15:40:00,30.43,30.43,30.37,30.38,84000.0,26.9501,26.9501,26.897,26.9059,84000.0
2009-11-16 15:45:00,30.38,30.38,30.36,30.37,68500.0,26.9059,26.9059,26.8882,26.897,68500.0
2009-11-16 15:50:00,30.37,30.45,30.36,30.43,176900.0,26.897,26.9679,26.8882,26.9501,176900.0
2009-11-16 15:55:00,30.44,30.44,30.36,30.38,276700.0,26.959,26.959,26.8882,26.9059,276700.0
2009-11-17 09:30:00,30.27,30.41,30.19,30.38,38900.0,26.8084,26.9324,26.7376,26.9059,38900.0
2009-11-17 09:35:00,30.38,30.39,30.33,30.34,29900.0,26.9059,26.9147,26.8616,26.8704,29900.0
2009-11-17 09:40:00,30.33,30.39,30.33,30.34,32700.0,26.8616,26.9147,26.8616,26.8704,32700.0
2009-11-17 09:45:00,30.35,30.4,30.35,30.39,38100.0,26.8793,26.9236,26.8793,26.9147,38100.0
2009-11-17 09:50:00,30.39,30.4,30.32,30.32,36000.0,26.9147,26.9236,26.8527,26.8527,36000.0
2009-11-17 09:55:00,30.32,30.37,30.28,30.36,66800.0,26.8527,26.897,26.8173,26.8882,66800.0
2009-11-17 10:00:00,30.36,30.37,30.32,30.32,42000.0,26.8882,26.897,26.8527,26.8527,42000.0
2009-11-17 10:05:00,30.31,30.34,30.31,30.34,51700.0,26.8439,26.8704,26.8439,26.8704,51700.0
2009-11-17 10:10:00,30.34,30.36,30.31,30.33,24200.0,26.8704,26.8882,26.8439,26.8616,24200.0
2009-11-17 10:15:00,30.32,30.34,30.31,30.31,40800.0,26.8527,26.8704,26.8439,26.8439,40800.0
2009-11-17 10:20:00,30.31,30.35,30.27,30.35,42000.0,26.8439,26.8793,26.8084,26.8793,42000.0
2009-11-17 10:25:00,30.35,30.36,30.33,30.35,52700.0,26.8793,26.8882,26.8616,26.8793,52700.0
2009-11-17 10:30:00,30.35,30.35,30.27,30.28,17200.0,26.8793,26.8793,26.8084,26.8173,17200.0
2009-11-17 10:35:00,30.27,30.28,30.26,30.26,17500.0,26.8084,26.8173,26.7996,26.7996,17500.0
2009-11-17 10:40:00,30.26,30.27,30.22,30.25,29900.0,26.7996,26.8084,26.7642,26.7907,29900.0
2009-11-17 10:45:00,30.25,30.27,30.25,30.27,3700.0,26.7907,26.8084,26.7907,26.8084,3700.0
2009-11-17 10:50:00,30.26,30.29,30.24,30.28,39800.0,26.7996,26.8262,26.7819,26.8173,39800.0
2009-11-17 10:55:00,30.29,30.29,30.27,30.29,8400.0,26.8262,26.8262,26.8084,26.8262,8400.0
2009-11-17 11:00:00,30.28,30.3,30.27,30.27,19900.0,26.8173,26.835,26.8084,26.8084,19900.0
2009-11-17 11:05:00,30.28,30.3,30.27,30.29,17800.0,26.8173,26.835,26.8084,26.8262,17800.0
2009-11-17 11:10:00,30.3,30.33,30.28,30.28,13400.0,26.835,26.8616,26.8173,26.8173,13400.0
2009-11-17 11:15:00,30.28,30.28,30.25,30.26,9900.0,26.8173,26.8173,26.7907,26.7996,9900.0
2009-11-17 11:20:00,30.26,30.31,30.26,30.29,15400.0,26.7996,26.8439,26.7996,26.8262,15400.0
2009-11-17 11:25:00,30.29,30.32,30.28,30.3,49100.0,26.8262,26.8527,26.8173,26.835,49100.0
2009-11-17 11:30:00,30.3,30.31,30.3,30.31,3100.0,26.835,26.8439,26.835,26.8439,3100.0
2009-11-17 11:35:00,30.3,30.32,30.3,30.32,21400.0,26.835,26.8527,26.835,26.8527,21400.0
2009-11-17 11:40:00,30.32,30.33,30.3,30.3,28800.0,26.8527,26.8616,26.835,26.835,28800.0
2009-11-17 11:45:00,30.3,30.34,30.29,30.33,15200.0,26.835,26.8704,26.8262,26.8616,15200.0
2009-11-17 11:50:00,30.34,30.36,30.33,30.34,46600.0,26.8704,26.8882,26.8616,26.8704,46600.0
2009-11-17 11:55:00,30.34,30.35,30.33,30.33,41400.0,26.8704,26.8793,26.8616,26.8616,41400.0
2009-11-17 12:00:00,30.33,30.35,30.32,30.33,53900.0,26.8616,26.8793,26.8527,26.8616,53900.0
2009-11-17 12:05:00,30.33,30.36,30.33,30.34,44100.0,26.8616,26.8882,26.8616,26.8704,44100.0
2009-11-17 12:10:00,30.34,30.35,30.32,30.33,27200.0,26.8704,26.8793,26.8527,26.8616,27200.0
2009-11-17 12:15:00,30.33,30.34,30.29,30.29,24600.0,26.8616,26.8704,26.8262,26.8262,24600.0
2009-11-17 12:20:00,30.3,30.32,30.28,30.32,25100.0,26.835,26.8527,26.8173,26.8527,25100.0
2009-11-17 12:25:00,30.32,30.32,30.28,30.28,16400.0,26.8527,26.8527,26.8173,26.8173,16400.0
2009-11-17 12:30:00,30.28,30.36,30.26,30.36,44800.0,26.8173,26.8882,26.7996,26.8882,44800.0
2009-11-17 12:35:00,30.37,30.37,30.35,30.35,11600.0,26.897,26.897,26.8793,26.8793,11600.0
2009-11-17 12:40:00,30.35,30.35,30.29,30.3,21600.0,26.8793,26.8793,26.8262,26.835,21600.0
2009-11-17 12:45:00,30.31,30.31,30.3,30.3,6800.0,26.8439,26.8439,26.835,26.835,6800.0
2009-11-17 12:50:00,30.3,30.31,30.29,30.29,11400.0,26.835,26.8439,26.8262,26.8262,11400.0
2009-11-17 12:55:00,30.29,30.3,30.29,30.3,7100.0,26.8262,26.835,26.8262,26.835,7100.0
2009-11-17 13:00:00,30.3,30.32,30.27,30.29,26000.0,26.835,26.8527,26.8084,26.8262,26000.0
2009-11-17 13:05:00,30.29,30.3,30.26,30.26,15700.0,26.8262,26.835,26.7996,26.7996,15700.0
2009-11-17 13:10:00,30.26,30.29,30.26,30.28,12600.0,26.7996,26.8262,26.7996,26.8173,12600.0
2009-11-17 13:15:00,30.28,30.31,30.28,30.31,6500.0,26.8173,26.8439,26.8173,26.8439,6500.0
2009-11-17 13:20:00,30.3,30.31,30.29,30.29,11900.0,26.835,26.8439,26.8262,26.8262,11900.0
2009-11-17 13:25:00,30.3,30.3,30.29,30.29,11900.0,26.835,26.835,26.8262,26.8262,11900.0
2009-11-17 13:30:00,30.29,30.3,30.29,30.29,4300.0,26.8262,26.835,26.8262,26.8262,4300.0
2009-11-17 13:35:00,30.29,30.3,30.29,30.3,3800.0,26.8262,26.835,26.8262,26.835,3800.0
2009-11-17 13:40:00,30.29,30.37,30.29,30.37,16200.0,26.8262,26.897,26.8262,26.897,16200.0
2009-11-17 13:45:00,30.36,30.37,30.35,30.37,11000.0,26.8882,26.897,26.8793,26.897,11000.0
2009-11-17 13:50:00,30.37,30.37,30.35,30.36,8700.0,26.897,26.897,26.8793,26.8882,8700.0
2009-11-17 13:55:00,30.35,30.36,30.35,30.36,8200.0,26.8793,26.8882,26.8793,26.8882,8200.0
2009-11-17 14:00:00,30.36,30.37,30.35,30.37,28600.0,26.8882,26.897,26.8793,26.897,28600.0
2009-11-17 14:05:00,30.37,30.37,30.35,30.35,51500.0,26.897,26.897,26.8793,26.8793,51500.0
2009-11-17 14:10:00,30.36,30.36,30.35,30.35,23200.0,26.8882,26.8882,26.8793,26.8793,23200.0
2009-11-17 14:15:00,30.35,30.36,30.35,30.35,18700.0,26.8793,26.8882,26.8793,26.8793,18700.0
2009-11-17 14:20:00,30.35,30.36,30.35,30.35,34200.0,26.8793,26.8882,26.8793,26.8793,34200.0
2009-11-17 14:25:00,30.35,30.36,30.34,30.36,16500.0,26.8793,26.8882,26.8704,26.8882,16500.0
2009-11-17 14:30:00,30.35,30.36,30.35,30.35,15900.0,26.8793,26.8882,26.8793,26.8793,15900.0
2009-11-17 14:35:00,30.35,30.37,30.35,30.37,44800.0,26.8793,26.897,26.8793,26.897,44800.0
2009-11-17 14:40:00,30.36,30.39,30.36,30.38,42400.0,26.8882,26.9147,26.8882,26.9059,42400.0
2009-11-17 14:45:00,30.39,30.39,30.33,30.37,58400.0,26.9147,26.9147,26.8616,26.897,58400.0
2009-11-17 14:50:00,30.36,30.37,30.34,30.34,11700.0,26.8882,26.897,26.8704,26.8704,11700.0
2009-11-17 14:55:00,30.34,30.35,30.34,30.34,8800.0,26.8704,26.8793,26.8704,26.8704,8800.0
2009-11-17 15:00:00,30.34,30.35,30.34,30.34,16400.0,26.8704,26.8793,26.8704,26.8704,16400.0
2009-11-17 15:05:00,30.34,30.38,30.34,30.38,14400.0,26.8704,26.9059,26.8704,26.9059,14400.0
2009-11-17 15:10:00,30.38,30.4,30.37,30.4,28000.0,26.9059,26.9236,26.897,26.9236,28000.0
2009-11-17 15:15:00,30.39,30.4,30.35,30.35,43300.0,26.9147,26.9236,26.8793,26.8793,43300.0
2009-11-17 15:20:00,30.35,30.36,30.34,30.34,23400.0,26.8793,26.8882,26.8704,26.8704,23400.0
2009-11-17 15:25:00,30.34,30.36,30.33,30.33,38900.0,26.8704,26.8882,26.8616,26.8616,38900.0
2009-11-17 15:30:00,30.33,30.34,30.33,30.34,21100.0,26.8616,26.8704,26.8616,26.8704,21100.0
2009-11-17 15:35:00,30.33,30.34,30.32,30.32,20000.0,26.8616,26.8704,26.8527,26.8527,20000.0
2009-11-17 15:40:00,30.33,30.39,30.32,30.38,49500.0,26.8616,26.9147,26.8527,26.9059,49500.0
2009-11-17 15:45:00,30.38,30.39,30.38,30.38,22800.0,26.9059,26.9147,26.9059,26.9059,22800.0
2009-11-17 15:50:00,30.39,30.39,30.34,30.35,55000.0,26.9147,26.9147,26.8704,26.8793,55000.0
2009-11-17 15:55:00,30.36,30.38,30.34,30.34,129400.0,26.8882,26.9059,26.8704,26.8704,129400.0
2009-11-18 09:30:00,30.21,30.22,30.08,30.18,69500.0,26.7553,26.7642,26.6402,26.7287,69500.0
2009-11-18 09:35:00,30.18,30.23,30.17,30.2,14000.0,26.7287,26.773,26.7199,26.7465,14000.0
2009-11-18 09:40:00,30.2,30.24,30.17,30.24,25500.0,26.7465,26.7819,26.7199,26.7819,25500.0
2009-11-18 09:45:00,30.24,30.26,30.22,30.23,17800.0,26.7819,26.7996,26.7642,26.773,17800.0
2009-11-18 09:50:00,30.22,30.22,30.16,30.2,65600.0,26.7642,26.7642,26.711,26.7465,65600.0
2009-11-18 09:55:00,30.2,30.2,30.06,30.07,57100.0,26.7465,26.7465,26.6225,26.6313,57100.0
2009-11-18 10:00:00,30.07,30.1,30.02,30.02,37600.0,26.6313,26.6579,26.587,26.587,37600.0
2009-11-18 10:05:00,30.02,30.04,30.01,30.02,15100.0,26.587,26.6047,26.5782,26.587,15100.0
2009-11-18 10:10:00,30.02,30.03,29.96,30.0,75500.0,26.587,26.5959,26.5339,26.5693,75500.0
2009-11-18 10:15:00,30.0,30.01,29.99,30.0,45000.0,26.5693,26.5782,26.5605,26.5693,45000.0
2009-11-18 10:20:00,30.0,30.03,29.99,30.02,32200.0,26.5693,26.5959,26.5605,26.587,32200.0
2009-11-18 10:25:00,30.01,30.12,30.01,30.1,34400.0,26.5782,26.6756,26.5782,26.6579,34400.0
2009-11-18 10:30:00,30.09,30.12,30.07,30.11,26900.0,26.649,26.6756,26.6313,26.6667,26900.0
2009-11-18 10:35:00,30.11,30.18,30.11,30.18,27900.0,26.6667,26.7287,26.6667,26.7287,27900.0
2009-11-18 10:40:00,30.18,30.2,30.16,30.17,31500.0,26.7287,26.7465,26.711,26.7199,31500.0
2009-11-18 10:45:00,30.18,30.22,30.17,30.22,28600.0,26.7287,26.7642,26.7199,26.7642,28600.0
2009-11-18 10:50:00,30.22,30.23,30.16,30.16,46600.0,26.7642,26.773,26.711,26.711,46600.0
2009-11-18 10:55:00,30.16,30.16,30.11,30.15,18600.0,26.711,26.711,26.6667,26.7022,18600.0
2009-11-18 11:00:00,30.15,30.29,30.15,30.29,22600.0,26.7022,26.8262,26.7022,26.8262,22600.0
2009-11-18 11:05:00,30.29,30.29,30.24,30.26,16100.0,26.8262,26.8262,26.7819,26.7996,16100.0
2009-11-18 11:10:00,30.26,30.3,30.23,30.23,11700.0,26.7996,26.835,26.773,26.773,11700.0
2009-11-18 11:15:00,30.24,30.28,30.24,30.28,23500.0,26.7819,26.8173,26.7819,26.8173,23500.0
2009-11-18 11:20:00,30.27,30.27,30.24,30.25,15500.0,26.8084,26.8084,26.7819,26.7907,15500.0
2009-11-18 11:25:00,30.26,30.26,30.24,30.25,11500.0,26.7996,26.7996,26.7819,26.7907,11500.0
2009-11-18 11:30:00,30.24,30.25,30.22,30.25,19200.0,26.7819,26.7907,26.7642,26.7907,19200.0
2009-11-18 11:35:00,30.25,30.25,30.22,30.22,7500.0,26.7907,26.7907,26.7642,26.7642,7500.0
2009-11-18 11:40:00,30.22,30.26,30.22,30.25,18900.0,26.7642,26.7996,26.7642,26.7907,18900.0
2009-11-18 11:45:00,30.25,30.29,30.24,30.25,34500.0,26.7907,26.8262,26.7819,26.7907,34500.0
2009-11-18 11:50:00,30.26,30.26,30.24,30.26,16700.0,26.7996,26.7996,26.7819,26.7996,16700.0
2009-11-18 11:55:00,30.26,30.26,30.24,30.25,15800.0,26.7996,26.7996,26.7819,26.7907,15800.0
2009-11-18 12:00:00,30.26,30.26,30.25,30.26,20900.0,26.7996,26.7996,26.7907,26.7996,20900.0
2009-11-18 12:05:00,30.26,30.26,30.25,30.26,13900.0,26.7996,26.7996,26.7907,26.7996,13900.0
2009-11-18 12:10:00,30.25,30.26,30.25,30.25,19600.0,26.7907,26.7996,26.7907,26.7907,19600.0
2009-11-18 12:15:00,30.25,30.28,30.25,30.27,45500.0,26.7907,26.8173,26.7907,26.8084,45500.0
2009-11-18 12:20:00,30.27,30.27,30.25,30.25,22900.0,26.8084,26.8084,26.7907,26.7907,22900.0
2009-11-18 12:25:00,30.25,30.27,30.25,30.26,21700.0,26.7907,26.8084,26.7907,26.7996,21700.0
2009-11-18 12:30:00,30.26,30.26,30.25,30.25,14900.0,26.7996,26.7996,26.7907,26.7907,14900.0
2009-11-18 12:35:00,30.26,30.26,30.25,30.25,12700.0,26.7996,26.7996,26.7907,26.7907,12700.0
2009-11-18 12:40:00,30.25,30.27,30.25,30.27,24000.0,26.7907,26.8084,26.7907,26.8084,24000.0
2009-11-18 12:45:00,30.27,30.27,30.25,30.25,12100.0,26.8084,26.8084,26.7907,26.7907,12100.0
2009-11-18 12:50:00,30.25,30.26,30.25,30.25,21000.0,26.7907,26.7996,26.7907,26.7907,21000.0
2009-11-18 12:55:00,30.25,30.26,30.25,30.25,38800.0,26.7907,26.7996,26.7907,26.7907,38800.0
2009-11-18 13:00:00,30.26,30.29,30.25,30.26,61700.0,26.7996,26.8262,26.7907,26.7996,61700.0
2009-11-18 13:05:00,30.26,30.28,30.25,30.26,23700.0,26.7996,26.8173,26.7907,26.7996,23700.0
2009-11-18 13:10:00,30.25,30.27,30.24,30.25,37800.0,26.7907,26.8084,26.7819,26.7907,37800.0
2009-11-18 13:15:00,30.25,30.29,30.25,30.28,21400.0,26.7907,26.8262,26.7907,26.8173,21400.0
2009-11-18 13:20:00,30.27,30.28,30.25,30.25,18100.0,26.8084,26.8173,26.7907,26.7907,18100.0
2009-11-18 13:25:00,30.25,30.27,30.23,30.27,22100.0,26.7907,26.8084,26.773,26.8084,22100.0
2009-11-18 13:30:00,30.26,30.32,30.26,30.29,33100.0,26.7996,26.8527,26.7996,26.8262,33100.0
2009-11-18 13:35:00,30.29,30.3,30.27,30.29,23100.0,26.8262,26.835,26.8084,26.8262,23100.0
2009-11-18 13:40:00,30.29,30.31,30.28,30.31,13900.0,26.8262,26.8439,26.8173,26.8439,13900.0
2009-11-18 13:45:00,30.3,30.3,30.28,30.28,11100.0,26.835,26.835,26.8173,26.8173,11100.0
2009-11-18 13:50:00,30.28,30.29,30.27,30.29,20600.0,26.8173,26.8262,26.8084,26.8262,20600.0
2009-11-18 13:55:00,30.29,30.3,30.29,30.29,5700.0,26.8262,26.835,26.8262,26.8262,5700.0
2009-11-18 14:00:00,30.29,30.32,30.29,30.31,43800.0,26.8262,26.8527,26.8262,26.8439,43800.0
2009-11-18 14:05:00,30.31,30.32,30.3,30.31,21700.0,26.8439,26.8527,26.835,26.8439,21700.0
2009-11-18 14:10:00,30.32,30.33,30.32,30.33,14400.0,26.8527,26.8616,26.8527,26.8616,14400.0
2009-11-18 14:15:00,30.33,30.34,30.33,30.33,4800.0,26.8616,26.8704,26.8616,26.8616,4800.0
2009-11-18 14:20:00,30.33,30.34,30.33,30.33,67800.0,26.8616,26.8704,26.8616,26.8616,67800.0
2009-11-18 14:25:00,30.33,30.34,30.31,30.31,29300.0,26.8616,26.8704,26.8439,26.8439,29300.0
2009-11-18 14:30:00,30.31,30.33,30.3,30.33,41900.0,26.8439,26.8616,26.835,26.8616,41900.0
2009-11-18 14:35:00,30.34,30.34,30.3,30.3,22300.0,26.8704,26.8704,26.835,26.835,22300.0
2009-11-18 14:40:00,30.3,30.3,30.28,30.28,15200.0,26.835,26.835,26.8173,26.8173,15200.0
2009-11-18 14:45:00,30.28,30.31,30.27,30.3,18700.0,26.8173,26.8439,26.8084,26.835,18700.0
2009-11-18 14:50:00,30.3,30.33,30.28,30.28,23000.0,26.835,26.8616,26.8173,26.8173,23000.0
2009-11-18 14:55:00,30.28,30.31,30.28,30.31,12100.0,26.8173,26.8439,26.8173,26.8439,12100.0
2009-11-18 15:00:00,30.32,30.33,30.29,30.3,13700.0,26.8527,26.8616,26.8262,26.835,13700.0
2009-11-18 15:05:00,30.29,30.33,30.29,30.32,14700.0,26.8262,26.8616,26.8262,26.8527,14700.0
2009-11-18 15:10:00,30.33,30.33,30.32,30.32,10200.0,26.8616,26.8616,26.8527,26.8527,10200.0
2009-11-18 15:15:00,30.33,30.34,30.32,30.33,63000.0,26.8616,26.8704,26.8527,26.8616,63000.0
2009-11-18 15:20:00,30.33,30.34,30.33,30.33,8900.0,26.8616,26.8704,26.8616,26.8616,8900.0
2009-11-18 15:25:00,30.34,30.35,30.33,30.35,15600.0,26.8704,26.8793,26.8616,26.8793,15600.0
2009-11-18 15:30:00,30.35,30.35,30.31,30.33,35000.0,26.8793,26.8793,26.8439,26.8616,35000.0
2009-11-18 15:35:00,30.33,30.35,30.31,30.31,54200.0,26.8616,26.8793,26.8439,26.8439,54200.0
2009-11-18 15:40:00,30.31,30.34,30.31,30.33,89200.0,26.8439,26.8704,26.8439,26.8616,89200.0
2009-11-18 15:45:00,30.33,30.36,30.31,30.35,36600.0,26.8616,26.8882,26.8439,26.8793,36600.0
2009-11-18 15:50:00,30.35,30.37,30.3,30.35,74100.0,26.8793,26.897,26.835,26.8793,74100.0
2009-11-18 15:55:00,30.36,30.37,30.33,30.34,191300.0,26.8882,26.897,26.8616,26.8704,191300.0
2009-11-19 09:30:00,30.12,30.37,30.12,30.29,54700.0,26.6756,26.897,26.6756,26.8262,54700.0
2009-11-19 09:35:00,30.28,30.3,30.19,30.21,30200.0,26.8173,26.835,26.7376,26.7553,30200.0
2009-11-19 09:40:00,30.2,30.21,30.1,30.11,36700.0,26.7465,26.7553,26.6579,26.6667,36700.0
2009-11-19 09:45:00,30.1,30.21,30.08,30.2,110800.0,26.6579,26.7553,26.6402,26.7465,110800.0
2009-11-19 09:50:00,30.21,30.21,30.0,30.06,43000.0,26.7553,26.7553,26.5693,26.6225,43000.0
2009-11-19 09:55:00,30.06,30.1,30.04,30.09,21900.0,26.6225,26.6579,26.6047,26.649,21900.0
2009-11-19 10:00:00,30.1,30.13,30.07,30.13,56900.0,26.6579,26.6845,26.6313,26.6845,56900.0
2009-11-19 10:05:00,30.12,30.22,30.11,30.22,108400.0,26.6756,26.7642,26.6667,26.7642,108400.0
2009-11-19 10:10:00,30.22,30.25,30.19,30.22,53500.0,26.7642,26.7907,26.7376,26.7642,53500.0
2009-11-19 10:15:00,30.23,30.25,30.17,30.17,70000.0,26.773,26.7907,26.7199,26.7199,70000.0
2009-11-19 10:20:00,30.17,30.3,30.17,30.25,46800.0,26.7199,26.835,26.7199,26.7907,46800.0
2009-11-19 10:25:00,30.25,30.26,30.24,30.24,20700.0,26.7907,26.7996,26.7819,26.7819,20700.0
2009-11-19 10:30:00,30.23,30.24,30.2,30.22,85700.0,26.773,26.7819,26.7465,26.7642,85700.0
2009-11-19 10:35:00,30.22,30.24,30.2,30.22,53900.0,26.7642,26.7819,26.7465,26.7642,53900.0
2009-11-19 10:40:00,30.22,30.23,30.19,30.21,72900.0,26.7642,26.773,26.7376,26.7553,72900.0
2009-11-19 10:45:00,30.21,30.22,30.17,30.18,79500.0,26.7553,26.7642,26.7199,26.7287,79500.0
2009-11-19 10:50:00,30.18,30.19,30.17,30.17,39900.0,26.7287,26.7376,26.7199,26.7199,39900.0
2009-11-19 10:55:00,30.18,30.18,30.15,30.15,13500.0,26.7287,26.7287,26.7022,26.7022,13500.0
2009-11-19 11:00:00,30.16,30.17,30.14,30.15,46700.0,26.711,26.7199,26.6933,26.7022,46700.0
2009-11-19 11:05:00,30.15,30.16,30.09,30.09,45500.0,26.7022,26.711,26.649,26.649,45500.0
2009-11-19 11:10:00,30.09,30.1,30.06,30.07,33600.0,26.649,26.6579,26.6225,26.6313,33600.0
2009-11-19 11:15:00,30.08,30.12,30.08,30.1,14800.0,26.6402,26.6756,26.6402,26.6579,14800.0
2009-11-19 11:20:00,30.1,30.1,30.05,30.05,16900.0,26.6579,26.6579,26.6136,26.6136,16900.0
2009-11-19 11:25:00,30.05,30.07,30.05,30.07,9900.0,26.6136,26.6313,26.6136,26.6313,9900.0
2009-11-19 11:30:00,30.07,30.08,30.07,30.07,7600.0,26.6313,26.6402,26.6313,26.6313,7600.0
2009-11-19 11:35:00,30.07,30.13,30.07,30.13,41700.0,26.6313,26.6845,26.6313,26.6845,41700.0
2009-11-19 11:40:00,30.12,30.19,30.12,30.17,75200.0,26.6756,26.7376,26.6756,26.7199,75200.0
2009-11-19 11:45:00,30.16,30.17,30.15,30.15,13100.0,26.711,26.7199,26.7022,26.7022,13100.0
2009-11-19 11:50:00,30.15,30.17,30.15,30.15,18400.0,26.7022,26.7199,26.7022,26.7022,18400.0
2009-11-19 11:55:00,30.15,30.17,30.15,30.15,22900.0,26.7022,26.7199,26.7022,26.7022,22900.0
2009-11-19 12:00:00,30.16,30.19,30.14,30.14,51700.0,26.711,26.7376,26.6933,26.6933,51700.0
2009-11-19 12:05:00,30.14,30.15,30.14,30.14,9300.0,26.6933,26.7022,26.6933,26.6933,9300.0
2009-11-19 12:10:00,30.15,30.17,30.14,30.15,25500.0,26.7022,26.7199,26.6933,26.7022,25500.0
2009-11-19 12:15:00,30.16,30.28,30.15,30.28,102400.0,26.711,26.8173,26.7022,26.8173,102400.0
2009-11-19 12:20:00,30.28,30.3,30.21,30.21,78900.0,26.8173,26.835,26.7553,26.7553,78900.0
2009-11-19 12:25:00,30.21,30.22,30.19,30.19,13200.0,26.7553,26.7642,26.7376,26.7376,13200.0
2009-11-19 12:30:00,30.19,30.26,30.19,30.26,41800.0,26.7376,26.7996,26.7376,26.7996,41800.0
2009-11-19 12:35:00,30.25,30.27,30.2,30.21,19500.0,26.7907,26.8084,26.7465,26.7553,19500.0
2009-11-19 12:40:00,30.2,30.21,30.18,30.18,29100.0,26.7465,26.7553,26.7287,26.7287,29100.0
2009-11-19 12:45:00,30.18,30.21,30.17,30.19,34400.0,26.7287,26.7553,26.7199,26.7376,34400.0
2009-11-19 12:50:00,30.18,30.18,30.15,30.17,22100.0,26.7287,26.7287,26.7022,26.7199,22100.0
2009-11-19 12:55:00,30.16,30.19,30.16,30.19,11400.0,26.711,26.7376,26.711,26.7376,11400.0
2009-11-19 13:00:00,30.2,30.22,30.18,30.21,49900.0,26.7465,26.7642,26.7287,26.7553,49900.0
2009-11-19 13:05:00,30.22,30.24,30.19,30.19,19100.0,26.7642,26.7819,26.7376,26.7376,19100.0
2009-11-19 13:10:00,30.19,30.19,30.15,30.16,29500.0,26.7376,26.7376,26.7022,26.711,29500.0
2009-11-19 13:15:00,30.16,30.17,30.13,30.14,41200.0,26.711,26.7199,26.6845,26.6933,41200.0
2009-11-19 13:20:00,30.14,30.17,30.14,30.17,25200.0,26.6933,26.7199,26.6933,26.7199,25200.0
2009-11-19 13:25:00,30.17,30.18,30.16,30.16,17600.0,26.7199,26.7287,26.711,26.711,17600.0
2009-11-19 13:30:00,30.16,30.22,30.16,30.21,43500.0,26.711,26.7642,26.711,26.7553,43500.0
2009-11-19 13:35:00,30.2,30.24,30.18,30.22,56400.0,26.7465,26.7819,26.7287,26.7642,56400.0
2009-11-19 13:40:00,30.22,30.22,30.19,30.21,23900.0,26.7642,26.7642,26.7376,26.7553,23900.0
2009-11-19 13:45:00,30.2,30.26,30.19,30.25,24500.0,26.7465,26.7996,26.7376,26.7907,24500.0
2009-11-19 13:50:00,30.25,30.31,30.23,30.3,42300.0,26.7907,26.8439,26.773,26.835,42300.0
2009-11-19 13:55:00,30.29,30.31,30.25,30.3,39300.0,26.8262,26.8439,26.7907,26.835,39300.0
2009-11-19 14:00:00,30.3,30.3,30.26,30.27,22100.0,26.835,26.835,26.7996,26.8084,22100.0
2009-11-19 14:05:00,30.27,30.28,30.24,30.24,30700.0,26.8084,26.8173,26.7819,26.7819,30700.0
2009-11-19 14:10:00,30.24,30.27,30.24,30.25,23300.0,26.7819,26.8084,26.7819,26.7907,23300.0
2009-11-19 14:15:00,30.26,30.3,30.25,30.3,34400.0,26.7996,26.835,26.7907,26.835,34400.0
2009-11-19 14:20:00,30.3,30.32,30.28,30.3,23900.0,26.835,26.8527,26.8173,26.835,23900.0
2009-11-19 14:25:00,30.31,30.32,30.28,30.29,14700.0,26.8439,26.8527,26.8173,26.8262,14700.0
2009-11-19 14:30:00,30.28,30.34,30.27,30.3,63600.0,26.8173,26.8704,26.8084,26.835,63600.0
2009-11-19 14:35:00,30.31,30.32,30.28,30.28,7300.0,26.8439,26.8527,26.8173,26.8173,7300.0
2009-11-19 14:40:00,30.28,30.31,30.28,30.28,30100.0,26.8173,26.8439,26.8173,26.8173,30100.0
2009-11-19 14:45:00,30.28,30.29,30.25,30.29,36300.0,26.8173,26.8262,26.7907,26.8262,36300.0
2009-11-19 14:50:00,30.29,30.32,30.26,30.27,91200.0,26.8262,26.8527,26.7996,26.8084,91200.0
2009-11-19 14:55:00,30.27,30.28,30.24,30.25,61900.0,26.8084,26.8173,26.7819,26.7907,61900.0
2009-11-19 15:00:00,30.25,30.3,30.24,30.27,84300.0,26.7907,26.835,26.7819,26.8084,84300.0
2009-11-19 15:05:00,30.28,30.28,30.25,30.25,18200.0,26.8173,26.8173,26.7907,26.7907,18200.0
2009-11-19 15:10:00,30.25,30.33,30.25,30.3,79600.0,26.7907,26.8616,26.7907,26.835,79600.0
2009-11-19 15:15:00,30.3,30.34,30.28,30.33,36200.0,26.835,26.8704,26.8173,26.8616,36200.0
2009-11-19 15:20:00,30.33,30.4,30.33,30.33,113600.0,26.8616,26.9236,26.8616,26.8616,113600.0
2009-11-19 15:25:00,30.33,30.35,30.32,30.33,54800.0,26.8616,26.8793,26.8527,26.8616,54800.0
2009-11-19 15:30:00,30.34,30.36,30.33,30.36,57600.0,26.8704,26.8882,26.8616,26.8882,57600.0
2009-11-19 15:35:00,30.36,30.36,30.26,30.27,123900.0,26.8882,26.8882,26.7996,26.8084,123900.0
2009-11-19 15:40:00,30.27,30.34,30.26,30.32,118800.0,26.8084,26.8704,26.7996,26.8527,118800.0
2009-11-19 15:45:00,30.32,30.33,30.32,30.32,52700.0,26.8527,26.8616,26.8527,26.8527,52700.0
2009-11-19 15:50:00,30.32,30.33,30.29,30.29,127600.0,26.8527,26.8616,26.8262,26.8262,127600.0
2009-11-19 15:55:00,30.3,30.31,30.27,30.27,253500.0,26.835,26.8439,26.8084,26.8084,253500.0
2009-11-20 09:30:00,29.53,29.89,29.53,29.81,496700.0,26.1531,26.4719,26.1531,26.4011,496700.0
2009-11-20 09:35:00,29.82,29.96,29.71,29.94,118100.0,26.4099,26.5339,26.3125,26.5162,118100.0
2009-11-20 09:40:00,29.94,30.0,29.7,29.7,107500.0,26.5162,26.5693,26.3036,26.3036,107500.0
2009-11-20 09:45:00,29.7,29.78,29.66,29.74,101100.0,26.3036,26.3745,26.2682,26.3391,101100.0
2009-11-20 09:50:00,29.74,29.75,29.58,29.61,194900.0,26.3391,26.3479,26.1974,26.2239,194900.0
2009-11-20 09:55:00,29.61,29.67,29.61,29.63,50700.0,26.2239,26.2771,26.2239,26.2416,50700.0
2009-11-20 10:00:00,29.63,29.64,29.5,29.56,110100.0,26.2416,26.2505,26.1265,26.1796,110100.0
2009-11-20 10:05:00,29.56,29.7,29.53,29.68,73900.0,26.1796,26.3036,26.1531,26.2859,73900.0
2009-11-20 10:10:00,29.69,29.76,29.68,29.68,68400.0,26.2948,26.3568,26.2859,26.2859,68400.0
2009-11-20 10:15:00,29.69,29.7,29.65,29.67,46600.0,26.2948,26.3036,26.2593,26.2771,46600.0
2009-11-20 10:20:00,29.66,29.67,29.56,29.56,65100.0,26.2682,26.2771,26.1796,26.1796,65100.0
2009-11-20 10:25:00,29.57,29.58,29.53,29.55,79400.0,26.1885,26.1974,26.1531,26.1708,79400.0
2009-11-20 10:30:00,29.54,29.55,29.45,29.45,104600.0,26.1619,26.1708,26.0822,26.0822,104600.0
2009-11-20 10:35:00,29.45,29.48,29.44,29.47,92400.0,26.0822,26.1088,26.0734,26.0999,92400.0
2009-11-20 10:40:00,29.47,29.49,29.43,29.43,99400.0,26.0999,26.1176,26.0645,26.0645,99400.0
2009-11-20 10:45:00,29.43,29.44,29.36,29.42,135000.0,26.0645,26.0734,26.0025,26.0556,135000.0
2009-11-20 10:50:00,29.42,29.43,29.36,29.38,79800.0,26.0556,26.0645,26.0025,26.0202,79800.0
2009-11-20 10:55:00,29.37,29.39,29.37,29.38,24300.0,26.0114,26.0291,26.0114,26.0202,24300.0
2009-11-20 11:00:00,29.38,29.47,29.34,29.47,73600.0,26.0202,26.0999,25.9848,26.0999,73600.0
2009-11-20 11:05:00,29.46,29.49,29.43,29.43,26200.0,26.0911,26.1176,26.0645,26.0645,26200.0
2009-11-20 11:10:00,29.43,29.46,29.42,29.45,20200.0,26.0645,26.0911,26.0556,26.0822,20200.0
2009-11-20 11:15:00,29.45,29.46,29.34,29.34,36400.0,26.0822,26.0911,25.9848,25.9848,36400.0
2009-11-20 11:20:00,29.34,29.36,29.32,29.33,49500.0,25.9848,26.0025,25.9671,25.9759,49500.0
2009-11-20 11:25:00,29.32,29.35,29.31,29.34,21000.0,25.9671,25.9937,25.9582,25.9848,21000.0
2009-11-20 11:30:00,29.34,29.35,29.3,29.32,44600.0,25.9848,25.9937,25.9494,25.9671,44600.0
2009-11-20 11:35:00,29.31,29.35,29.27,29.32,82700.0,25.9582,25.9937,25.9228,25.9671,82700.0
2009-11-20 11:40:00,29.32,29.34,29.27,29.34,57400.0,25.9671,25.9848,25.9228,25.9848,57400.0
2009-11-20 11:45:00,29.34,29.47,29.33,29.47,49100.0,25.9848,26.0999,25.9759,26.0999,49100.0
2009-11-20 11:50:00,29.46,29.47,29.44,29.44,15700.0,26.0911,26.0999,26.0734,26.0734,15700.0
2009-11-20 11:55:00,29.44,29.45,29.44,29.44,17500.0,26.0734,26.0822,26.0734,26.0734,17500.0
2009-11-20 12:00:00,29.44,29.45,29.43,29.44,31300.0,26.0734,26.0822,26.0645,26.0734,31300.0
2009-11-20 12:05:00,29.43,29.45,29.43,29.43,28300.0,26.0645,26.0822,26.0645,26.0645,28300.0
2009-11-20 12:10:00,29.43,29.44,29.41,29.42,23000.0,26.0645,26.0734,26.0468,26.0556,23000.0
2009-11-20 12:15:00,29.41,29.43,29.41,29.42,12200.0,26.0468,26.0645,26.0468,26.0556,12200.0
2009-11-20 12:20:00,29.43,29.43,29.4,29.41,12500.0,26.0645,26.0645,26.0379,26.0468,12500.0
2009-11-20 12:25:00,29.4,29.44,29.4,29.43,30900.0,26.0379,26.0734,26.0379,26.0645,30900.0
2009-11-20 12:30:00,29.43,29.43,29.35,29.36,92700.0,26.0645,26.0645,25.9937,26.0025,92700.0
2009-11-20 12:35:00,29.36,29.36,29.35,29.36,11000.0,26.0025,26.0025,25.9937,26.0025,11000.0
2009-11-20 12:40:00,29.36,29.36,29.35,29.36,13700.0,26.0025,26.0025,25.9937,26.0025,13700.0
2009-11-20 12:45:00,29.35,29.36,29.35,29.35,9500.0,25.9937,26.0025,25.9937,25.9937,9500.0
2009-11-20 12:50:00,29.35,29.36,29.32,29.33,22000.0,25.9937,26.0025,25.9671,25.9759,22000.0
2009-11-20 12:55:00,29.32,29.36,29.32,29.36,26500.0,25.9671,26.0025,25.9671,26.0025,26500.0
2009-11-20 13:00:00,29.36,29.36,29.35,29.36,13600.0,26.0025,26.0025,25.9937,26.0025,13600.0
2009-11-20 13:05:00,29.36,29.4,29.35,29.4,26500.0,26.0025,26.0379,25.9937,26.0379,26500.0
2009-11-20 13:10:00,29.4,29.4,29.37,29.39,17500.0,26.0379,26.0379,26.0114,26.0291,17500.0
2009-11-20 13:15:00,29.38,29.39,29.36,29.37,24300.0,26.0202,26.0291,26.0025,26.0114,24300.0
2009-11-20 13:20:00,29.36,29.36,29.34,29.35,20400.0,26.0025,26.0025,25.9848,25.9937,20400.0
2009-11-20 13:25:00,29.34,29.35,29.31,29.31,26700.0,25.9848,25.9937,25.9582,25.9582,26700.0
2009-11-20 13:30:00,29.31,29.32,29.31,29.32,9100.0,25.9582,25.9671,25.9582,25.9671,9100.0
2009-11-20 13:35:00,29.32,29.32,29.31,29.31,4200.0,25.9671,25.9671,25.9582,25.9582,4200.0
2009-11-20 13:40:00,29.32,29.35,29.31,29.35,17400.0,25.9671,25.9937,25.9582,25.9937,17400.0
2009-11-20 13:45:00,29.35,29.4,29.35,29.39,28100.0,25.9937,26.0379,25.9937,26.0291,28100.0
2009-11-20 13:50:00,29.4,29.42,29.39,29.4,43900.0,26.0379,26.0556,26.0291,26.0379,43900.0
2009-11-20 13:55:00,29.4,29.41,29.4,29.41,10500.0,26.0379,26.0468,26.0379,26.0468,10500.0
2009-11-20 14:00:00,29.41,29.41,29.4,29.41,6600.0,26.0468,26.0468,26.0379,26.0468,6600.0
2009-11-20 14:05:00,29.41,29.41,29.4,29.41,6900.0,26.0468,26.0468,26.0379,26.0468,6900.0
2009-11-20 14:10:00,29.41,29.43,29.4,29.42,54800.0,26.0468,26.0645,26.0379,26.0556,54800.0
2009-11-20 14:15:00,29.43,29.44,29.42,29.44,23900.0,26.0645,26.0734,26.0556,26.0734,23900.0
2009-11-20 14:20:00,29.44,29.46,29.43,29.46,23500.0,26.0734,26.0911,26.0645,26.0911,23500.0
2009-11-20 14:25:00,29.45,29.5,29.45,29.5,25700.0,26.0822,26.1265,26.0822,26.1265,25700.0
2009-11-20 14:30:00,29.49,29.54,29.48,29.49,71200.0,26.1176,26.1619,26.1088,26.1176,71200.0
2009-11-20 14:35:00,29.5,29.53,29.48,29.52,48800.0,26.1265,26.1531,26.1088,26.1442,48800.0
2009-11-20 14:40:00,29.52,29.55,29.51,29.54,53700.0,26.1442,26.1708,26.1354,26.1619,53700.0
2009-11-20 14:45:00,29.54,29.56,29.53,29.54,41200.0,26.1619,26.1796,26.1531,26.1619,41200.0
2009-11-20 14:50:00,29.54,29.55,29.53,29.55,13900.0,26.1619,26.1708,26.1531,26.1708,13900.0
2009-11-20 14:55:00,29.55,29.55,29.53,29.54,19900.0,26.1708,26.1708,26.1531,26.1619,19900.0
2009-11-20 15:00:00,29.53,29.56,29.53,29.56,19100.0,26.1531,26.1796,26.1531,26.1796,19100.0
2009-11-20 15:05:00,29.55,29.58,29.55,29.57,28500.0,26.1708,26.1974,26.1708,26.1885,28500.0
2009-11-20 15:10:00,29.58,29.58,29.57,29.57,14800.0,26.1974,26.1974,26.1885,26.1885,14800.0
2009-11-20 15:15:00,29.58,29.61,29.57,29.61,36400.0,26.1974,26.2239,26.1885,26.2239,36400.0
2009-11-20 15:20:00,29.61,29.67,29.61,29.64,84800.0,26.2239,26.2771,26.2239,26.2505,84800.0
2009-11-20 15:25:00,29.64,29.67,29.64,29.67,52000.0,26.2505,26.2771,26.2505,26.2771,52000.0
2009-11-20 15:30:00,29.66,29.68,29.65,29.66,44200.0,26.2682,26.2859,26.2593,26.2682,44200.0
2009-11-20 15:35:00,29.66,29.66,29.65,29.66,45100.0,26.2682,26.2682,26.2593,26.2682,45100.0
2009-11-20 15:40:00,29.66,29.73,29.65,29.7,100500.0,26.2682,26.3302,26.2593,26.3036,100500.0
2009-11-20 15:45:00,29.7,29.72,29.66,29.67,80000.0,26.3036,26.3213,26.2682,26.2771,80000.0
2009-11-20 15:50:00,29.67,29.7,29.67,29.69,107900.0,26.2771,26.3036,26.2771,26.2948,107900.0
2009-11-20 15:55:00,29.7,29.71,29.63,29.63,213600.0,26.3036,26.3125,26.2416,26.2416,213600.0
2009-11-23 09:30:00,29.94,29.94,29.7,29.71,47400.0,26.5162,26.5162,26.3036,26.3125,47400.0
2009-11-23 09:35:00,29.7,29.75,29.69,29.74,31900.0,26.3036,26.3479,26.2948,26.3391,31900.0
2009-11-23 09:40:00,29.75,29.91,29.73,29.9,52500.0,26.3479,26.4896,26.3302,26.4808,52500.0
2009-11-23 09:45:00,29.91,29.99,29.91,29.97,34500.0,26.4896,26.5605,26.4896,26.5428,34500.0
2009-11-23 09:50:00,29.99,30.05,29.97,30.02,59500.0,26.5605,26.6136,26.5428,26.587,59500.0
2009-11-23 09:55:00,30.05,30.09,29.98,30.08,49800.0,26.6136,26.649,26.5516,26.6402,49800.0
2009-11-23 10:00:00,30.08,30.16,30.05,30.12,48100.0,26.6402,26.711,26.6136,26.6756,48100.0
2009-11-23 10:05:00,30.11,30.12,30.0,30.02,44100.0,26.6667,26.6756,26.5693,26.587,44100.0
2009-11-23 10:10:00,30.01,30.04,29.96,29.98,38700.0,26.5782,26.6047,26.5339,26.5516,38700.0
2009-11-23 10:15:00,29.99,30.0,29.93,29.96,53000.0,26.5605,26.5693,26.5073,26.5339,53000.0
2009-11-23 10:20:00,29.98,29.99,29.93,29.95,56100.0,26.5516,26.5605,26.5073,26.525,56100.0
2009-11-23 10:25:00,29.95,29.96,29.9,29.91,57300.0,26.525,26.5339,26.4808,26.4896,57300.0
2009-11-23 10:30:00,29.9,29.92,29.88,29.9,37800.0,26.4808,26.4985,26.463,26.4808,37800.0
2009-11-23 10:35:00,29.89,29.91,29.89,29.91,15000.0,26.4719,26.4896,26.4719,26.4896,15000.0
2009-11-23 10:40:00,29.91,29.91,29.89,29.9,26500.0,26.4896,26.4896,26.4719,26.4808,26500.0
2009-11-23 10:45:00,29.91,29.92,29.89,29.9,26100.0,26.4896,26.4985,26.4719,26.4808,26100.0
2009-11-23 10:50:00,29.9,29.92,29.89,29.92,32900.0,26.4808,26.4985,26.4719,26.4985,32900.0
2009-11-23 10:55:00,29.91,29.99,29.91,29.97,45300.0,26.4896,26.5605,26.4896,26.5428,45300.0
2009-11-23 11:00:00,29.97,29.98,29.96,29.98,7800.0,26.5428,26.5516,26.5339,26.5516,7800.0
2009-11-23 11:05:00,29.97,30.0,29.96,29.98,22100.0,26.5428,26.5693,26.5339,26.5516,22100.0
2009-11-23 11:10:00,29.99,29.99,29.97,29.97,9200.0,26.5605,26.5605,26.5428,26.5428,9200.0
2009-11-23 11:15:00,29.97,29.99,29.95,29.97,20600.0,26.5428,26.5605,26.525,26.5428,20600.0
2009-11-23 11:20:00,29.98,29.99,29.97,29.97,24300.0,26.5516,26.5605,26.5428,26.5428,24300.0
2009-11-23 11:25:00,29.97,29.98,29.94,29.94,14200.0,26.5428,26.5516,26.5162,26.5162,14200.0
2009-11-23 11:30:00,29.94,29.94,29.9,29.91,20000.0,26.5162,26.5162,26.4808,26.4896,20000.0
2009-11-23 11:35:00,29.91,29.94,29.91,29.93,5300.0,26.4896,26.5162,26.4896,26.5073,5300.0
2009-11-23 11:40:00,29.93,29.94,29.9,29.92,38800.0,26.5073,26.5162,26.4808,26.4985,38800.0
2009-11-23 11:45:00,29.92,29.92,29.9,29.91,14000.0,26.4985,26.4985,26.4808,26.4896,14000.0
2009-11-23 11:50:00,29.91,29.94,29.9,29.94,12500.0,26.4896,26.5162,26.4808,26.5162,12500.0
2009-11-23 11:55:00,29.95,29.95,29.91,29.91,17100.0,26.525,26.525,26.4896,26.4896,17100.0
2009-11-23 12:00:00,29.92,29.94,29.9,29.93,23400.0,26.4985,26.5162,26.4808,26.5073,23400.0
2009-11-23 12:05:00,29.94,29.94,29.91,29.93,12900.0,26.5162,26.5162,26.4896,26.5073,12900.0
2009-11-23 12:10:00,29.93,29.95,29.93,29.94,8200.0,26.5073,26.525,26.5073,26.5162,8200.0
2009-11-23 12:15:00,29.94,29.94,29.9,29.9,28600.0,26.5162,26.5162,26.4808,26.4808,28600.0
2009-11-23 12:20:00,29.9,29.92,29.9,29.91,14600.0,26.4808,26.4985,26.4808,26.4896,14600.0
2009-11-23 12:25:00,29.91,29.92,29.91,29.91,5200.0,26.4896,26.4985,26.4896,26.4896,5200.0
2009-11-23 12:30:00,29.91,29.91,29.83,29.84,42200.0,26.4896,26.4896,26.4188,26.4276,42200.0
2009-11-23 12:35:00,29.84,29.85,29.84,29.84,5400.0,26.4276,26.4365,26.4276,26.4276,5400.0
2009-11-23 12:40:00,29.85,29.87,29.83,29.83,31900.0,26.4365,26.4542,26.4188,26.4188,31900.0
2009-11-23 12:45:00,29.83,29.88,29.83,29.83,85800.0,26.4188,26.463,26.4188,26.4188,85800.0
2009-11-23 12:50:00,29.83,29.83,29.82,29.83,3600.0,26.4188,26.4188,26.4099,26.4188,3600.0
2009-11-23 12:55:00,29.82,29.88,29.82,29.88,12900.0,26.4099,26.463,26.4099,26.463,12900.0
2009-11-23 13:00:00,29.88,29.89,29.84,29.87,49200.0,26.463,26.4719,26.4276,26.4542,49200.0
2009-11-23 13:05:00,29.87,29.9,29.87,29.88,21600.0,26.4542,26.4808,26.4542,26.463,21600.0
2009-11-23 13:10:00,29.89,29.89,29.88,29.89,3500.0,26.4719,26.4719,26.463,26.4719,3500.0
2009-11-23 13:15:00,29.89,29.92,29.89,29.92,24300.0,26.4719,26.4985,26.4719,26.4985,24300.0
2009-11-23 13:20:00,29.92,29.95,29.92,29.95,19400.0,26.4985,26.525,26.4985,26.525,19400.0
2009-11-23 13:25:00,29.95,29.97,29.92,29.93,37400.0,26.525,26.5428,26.4985,26.5073,37400.0
2009-11-23 13:30:00,29.92,29.93,29.89,29.9,19300.0,26.4985,26.5073,26.4719,26.4808,19300.0
2009-11-23 13:35:00,29.9,29.95,29.89,29.94,31000.0,26.4808,26.525,26.4719,26.5162,31000.0
2009-11-23 13:40:00,29.93,29.94,29.93,29.94,2000.0,26.5073,26.5162,26.5073,26.5162,2000.0
2009-11-23 13:45:00,29.93,29.95,29.9,29.9,29400.0,26.5073,26.525,26.4808,26.4808,29400.0
2009-11-23 13:50:00,29.9,29.9,29.82,29.86,122500.0,26.4808,26.4808,26.4099,26.4453,122500.0
2009-11-23 13:55:00,29.85,29.86,29.84,29.85,21900.0,26.4365,26.4453,26.4276,26.4365,21900.0
2009-11-23 14:00:00,29.85,29.87,29.85,29.85,12200.0,26.4365,26.4542,26.4365,26.4365,12200.0
2009-11-23 14:05:00,29.85,29.88,29.85,29.87,22500.0,26.4365,26.463,26.4365,26.4542,22500.0
2009-11-23 14:10:00,29.86,29.87,29.81,29.83,31600.0,26.4453,26.4542,26.4011,26.4188,31600.0
2009-11-23 14:15:00,29.82,29.83,29.82,29.83,14800.0,26.4099,26.4188,26.4099,26.4188,14800.0
2009-11-23 14:20:00,29.82,29.84,29.82,29.83,49900.0,26.4099,26.4276,26.4099,26.4188,49900.0
2009-11-23 14:25:00,29.83,29.86,29.83,29.85,80300.0,26.4188,26.4453,26.4188,26.4365,80300.0
2009-11-23 14:30:00,29.85,29.87,29.85,29.86,10300.0,26.4365,26.4542,26.4365,26.4453,10300.0
2009-11-23 14:35:00,29.87,29.87,29.84,29.86,66200.0,26.4542,26.4542,26.4276,26.4453,66200.0
2009-11-23 14:40:00,29.87,29.87,29.86,29.86,26700.0,26.4542,26.4542,26.4453,26.4453,26700.0
2009-11-23 14:45:00,29.86,29.88,29.85,29.87,13000.0,26.4453,26.463,26.4365,26.4542,13000.0
2009-11-23 14:50:00,29.88,29.88,29.87,29.88,6300.0,26.463,26.463,26.4542,26.463,6300.0
2009-11-23 14:55:00,29.87,29.91,29.87,29.89,29200.0,26.4542,26.4896,26.4542,26.4719,29200.0
2009-11-23 15:00:00,29.89,29.92,29.89,29.92,27100.0,26.4719,26.4985,26.4719,26.4985,27100.0
2009-11-23 15:05:00,29.92,29.94,29.91,29.92,30900.0,26.4985,26.5162,26.4896,26.4985,30900.0
2009-11-23 15:10:00,29.91,29.96,29.91,29.96,45500.0,26.4896,26.5339,26.4896,26.5339,45500.0
2009-11-23 15:15:00,29.96,29.98,29.93,29.94,63000.0,26.5339,26.5516,26.5073,26.5162,63000.0
2009-11-23 15:20:00,29.93,29.95,29.89,29.89,75200.0,26.5073,26.525,26.4719,26.4719,75200.0
2009-11-23 15:25:00,29.89,29.9,29.88,29.88,21600.0,26.4719,26.4808,26.463,26.463,21600.0
2009-11-23 15:30:00,29.88,29.89,29.87,29.87,21700.0,26.463,26.4719,26.4542,26.4542,21700.0
2009-11-23 15:35:00,29.88,29.88,29.84,29.84,20100.0,26.463,26.463,26.4276,26.4276,20100.0
2009-11-23 15:40:00,29.85,29.88,29.84,29.86,55900.0,26.4365,26.463,26.4276,26.4453,55900.0
2009-11-23 15:45:00,29.86,29.87,29.85,29.86,66300.0,26.4453,26.4542,26.4365,26.4453,66300.0
2009-11-23 15:50:00,29.87,29.9,29.87,29.9,65800.0,26.4542,26.4808,26.4542,26.4808,65800.0
2009-11-23 15:55:00,29.9,29.93,29.89,29.93,171300.0,26.4808,26.5073,26.4719,26.5073,171300.0
2009-11-24 09:30:00,29.84,29.98,29.71,29.71,47300.0,26.4276,26.5516,26.3125,26.3125,47300.0
2009-11-24 09:35:00,29.72,29.75,29.68,29.7,30500.0,26.3213,26.3479,26.2859,26.3036,30500.0
2009-11-24 09:40:00,29.71,29.77,29.66,29.67,76100.0,26.3125,26.3656,26.2682,26.2771,76100.0
2009-11-24 09:45:00,29.67,29.72,29.61,29.64,70700.0,26.2771,26.3213,26.2239,26.2505,70700.0
2009-11-24 09:50:00,29.62,29.63,29.47,29.48,59600.0,26.2328,26.2416,26.0999,26.1088,59600.0
2009-11-24 09:55:00,29.47,29.49,29.43,29.44,44900.0,26.0999,26.1176,26.0645,26.0734,44900.0
2009-11-24 10:00:00,29.46,29.6,29.44,29.46,69100.0,26.0911,26.2151,26.0734,26.0911,69100.0
2009-11-24 10:05:00,29.46,29.47,29.41,29.44,41300.0,26.0911,26.0999,26.0468,26.0734,41300.0
2009-11-24 10:10:00,29.43,29.46,29.42,29.45,28200.0,26.0645,26.0911,26.0556,26.0822,28200.0
2009-11-24 10:15:00,29.45,29.48,29.45,29.45,26000.0,26.0822,26.1088,26.0822,26.0822,26000.0
2009-11-24 10:20:00,29.45,29.45,29.41,29.41,22500.0,26.0822,26.0822,26.0468,26.0468,22500.0
2009-11-24 10:25:00,29.41,29.47,29.38,29.45,56700.0,26.0468,26.0999,26.0202,26.0822,56700.0
2009-11-24 10:30:00,29.45,29.51,29.44,29.5,27500.0,26.0822,26.1354,26.0734,26.1265,27500.0
2009-11-24 10:35:00,29.5,29.54,29.49,29.53,22200.0,26.1265,26.1619,26.1176,26.1531,22200.0
2009-11-24 10:40:00,29.54,29.56,29.53,29.55,28700.0,26.1619,26.1796,26.1531,26.1708,28700.0
2009-11-24 10:45:00,29.56,29.59,29.53,29.56,22600.0,26.1796,26.2062,26.1531,26.1796,22600.0
2009-11-24 10:50:00,29.56,29.57,29.5,29.51,32900.0,26.1796,26.1885,26.1265,26.1354,32900.0
2009-11-24 10:55:00,29.51,29.52,29.43,29.43,52300.0,26.1354,26.1442,26.0645,26.0645,52300.0
2009-11-24 11:00:00,29.43,29.45,29.42,29.45,40700.0,26.0645,26.0822,26.0556,26.0822,40700.0
2009-11-24 11:05:00,29.44,29.46,29.44,29.45,22300.0,26.0734,26.0911,26.0734,26.0822,22300.0
2009-11-24 11:10:00,29.45,29.49,29.45,29.49,60700.0,26.0822,26.1176,26.0822,26.1176,60700.0
2009-11-24 11:15:00,29.49,29.5,29.47,29.48,31800.0,26.1176,26.1265,26.0999,26.1088,31800.0
2009-11-24 11:20:00,29.48,29.5,29.47,29.49,18100.0,26.1088,26.1265,26.0999,26.1176,18100.0
2009-11-24 11:25:00,29.5,29.51,29.48,29.5,41200.0,26.1265,26.1354,26.1088,26.1265,41200.0
2009-11-24 11:30:00,29.49,29.5,29.47,29.47,22500.0,26.1176,26.1265,26.0999,26.0999,22500.0
2009-11-24 11:35:00,29.47,29.48,29.47,29.47,14600.0,26.0999,26.1088,26.0999,26.0999,14600.0
2009-11-24 11:40:00,29.48,29.48,29.47,29.47,10300.0,26.1088,26.1088,26.0999,26.0999,10300.0
2009-11-24 11:45:00,29.47,29.47,29.45,29.45,21300.0,26.0999,26.0999,26.0822,26.0822,21300.0
2009-11-24 11:50:00,29.45,29.48,29.44,29.46,20600.0,26.0822,26.1088,26.0734,26.0911,20600.0
2009-11-24 11:55:00,29.46,29.47,29.44,29.44,19300.0,26.0911,26.0999,26.0734,26.0734,19300.0
2009-11-24 12:00:00,29.45,29.46,29.44,29.45,27100.0,26.0822,26.0911,26.0734,26.0822,27100.0
2009-11-24 12:05:00,29.45,29.46,29.45,29.46,15000.0,26.0822,26.0911,26.0822,26.0911,15000.0
2009-11-24 12:10:00,29.46,29.47,29.45,29.47,11900.0,26.0911,26.0999,26.0822,26.0999,11900.0
2009-11-24 12:15:00,29.47,29.51,29.46,29.51,26800.0,26.0999,26.1354,26.0911,26.1354,26800.0
2009-11-24 12:20:00,29.5,29.52,29.49,29.49,37300.0,26.1265,26.1442,26.1176,26.1176,37300.0
2009-11-24 12:25:00,29.5,29.5,29.49,29.49,15000.0,26.1265,26.1265,26.1176,26.1176,15000.0
2009-11-24 12:30:00,29.49,29.5,29.47,29.47,19000.0,26.1176,26.1265,26.0999,26.0999,19000.0
2009-11-24 12:35:00,29.47,29.48,29.47,29.47,13600.0,26.0999,26.1088,26.0999,26.0999,13600.0
2009-11-24 12:40:00,29.47,29.48,29.45,29.45,27100.0,26.0999,26.1088,26.0822,26.0822,27100.0
2009-11-24 12:45:00,29.45,29.46,29.4,29.4,50900.0,26.0822,26.0911,26.0379,26.0379,50900.0
2009-11-24 12:50:00,29.4,29.41,29.38,29.38,23400.0,26.0379,26.0468,26.0202,26.0202,23400.0
2009-11-24 12:55:00,29.38,29.4,29.38,29.39,16200.0,26.0202,26.0379,26.0202,26.0291,16200.0
2009-11-24 13:00:00,29.38,29.39,29.38,29.38,15100.0,26.0202,26.0291,26.0202,26.0202,15100.0
2009-11-24 13:05:00,29.38,29.39,29.38,29.39,11000.0,26.0202,26.0291,26.0202,26.0291,11000.0
2009-11-24 13:10:00,29.39,29.39,29.36,29.37,36700.0,26.0291,26.0291,26.0025,26.0114,36700.0
2009-11-24 13:15:00,29.37,29.37,29.36,29.36,18400.0,26.0114,26.0114,26.0025,26.0025,18400.0
2009-11-24 13:20:00,29.36,29.37,29.36,29.36,16700.0,26.0025,26.0114,26.0025,26.0025,16700.0
2009-11-24 13:25:00,29.37,29.38,29.36,29.37,14200.0,26.0114,26.0202,26.0025,26.0114,14200.0
2009-11-24 13:30:00,29.37,29.38,29.37,29.38,11400.0,26.0114,26.0202,26.0114,26.0202,11400.0
2009-11-24 13:35:00,29.37,29.4,29.37,29.4,32500.0,26.0114,26.0379,26.0114,26.0379,32500.0
2009-11-24 13:40:00,29.4,29.44,29.4,29.43,18900.0,26.0379,26.0734,26.0379,26.0645,18900.0
2009-11-24 13:45:00,29.44,29.44,29.42,29.43,44700.0,26.0734,26.0734,26.0556,26.0645,44700.0
2009-11-24 13:50:00,29.43,29.44,29.43,29.43,21900.0,26.0645,26.0734,26.0645,26.0645,21900.0
2009-11-24 13:55:00,29.43,29.44,29.43,29.43,34000.0,26.0645,26.0734,26.0645,26.0645,34000.0
2009-11-24 14:00:00,29.44,29.44,29.43,29.44,29900.0,26.0734,26.0734,26.0645,26.0734,29900.0
2009-11-24 14:05:00,29.43,29.46,29.43,29.43,133600.0,26.0645,26.0911,26.0645,26.0645,133600.0
2009-11-24 14:10:00,29.43,29.44,29.43,29.43,17400.0,26.0645,26.0734,26.0645,26.0645,17400.0
2009-11-24 14:15:00,29.43,29.44,29.43,29.43,12000.0,26.0645,26.0734,26.0645,26.0645,12000.0
2009-11-24 14:20:00,29.43,29.44,29.42,29.43,30900.0,26.0645,26.0734,26.0556,26.0645,30900.0
2009-11-24 14:25:00,29.43,29.46,29.43,29.46,16700.0,26.0645,26.0911,26.0645,26.0911,16700.0
2009-11-24 14:30:00,29.45,29.46,29.42,29.42,37600.0,26.0822,26.0911,26.0556,26.0556,37600.0
2009-11-24 14:35:00,29.42,29.42,29.4,29.41,31600.0,26.0556,26.0556,26.0379,26.0468,31600.0
2009-11-24 14:40:00,29.41,29.48,29.41,29.47,29500.0,26.0468,26.1088,26.0468,26.0999,29500.0
2009-11-24 14:45:00,29.47,29.49,29.47,29.49,18600.0,26.0999,26.1176,26.0999,26.1176,18600.0
2009-11-24 14:50:00,29.48,29.51,29.48,29.5,26800.0,26.1088,26.1354,26.1088,26.1265,26800.0
2009-11-24 14:55:00,29.5,29.51,29.49,29.5,107200.0,26.1265,26.1354,26.1176,26.1265,107200.0
2009-11-24 15:00:00,29.49,29.5,29.43,29.43,83400.0,26.1176,26.1265,26.0645,26.0645,83400.0
2009-11-24 15:05:00,29.44,29.45,29.43,29.43,34000.0,26.0734,26.0822,26.0645,26.0645,34000.0
2009-11-24 15:10:00,29.43,29.44,29.42,29.42,24000.0,26.0645,26.0734,26.0556,26.0556,24000.0
2009-11-24 15:15:00,29.42,29.43,29.39,29.39,43300.0,26.0556,26.0645,26.0291,26.0291,43300.0
2009-11-24 15:20:00,29.4,29.44,29.38,29.44,40700.0,26.0379,26.0734,26.0202,26.0734,40700.0
2009-11-24 15:25:00,29.43,29.47,29.43,29.47,34500.0,26.0645,26.0999,26.0645,26.0999,34500.0
2009-11-24 15:30:00,29.46,29.49,29.46,29.48,39800.0,26.0911,26.1176,26.0911,26.1088,39800.0
2009-11-24 15:35:00,29.48,29.49,29.47,29.47,30100.0,26.1088,26.1176,26.0999,26.0999,30100.0
2009-11-24 15:40:00,29.48,29.51,29.46,29.47,84100.0,26.1088,26.1354,26.0911,26.0999,84100.0
2009-11-24 15:45:00,29.47,29.48,29.45,29.45,40400.0,26.0999,26.1088,26.0822,26.0822,40400.0
2009-11-24 15:50:00,29.45,29.46,29.45,29.46,64700.0,26.0822,26.0911,26.0822,26.0911,64700.0
2009-11-24 15:55:00,29.45,29.5,29.45,29.5,193300.0,26.0822,26.1265,26.0822,26.1265,193300.0
2009-11-25 09:30:00,29.4,29.64,29.4,29.59,26200.0,26.0379,26.2505,26.0379,26.2062,26200.0
2009-11-25 09:35:00,29.59,29.7,29.57,29.7,26800.0,26.2062,26.3036,26.1885,26.3036,26800.0
2009-11-25 09:40:00,29.7,29.7,29.62,29.64,22600.0,26.3036,26.3036,26.2328,26.2505,22600.0
2009-11-25 09:45:00,29.65,29.67,29.64,29.65,12800.0,26.2593,26.2771,26.2505,26.2593,12800.0
2009-11-25 09:50:00,29.65,29.68,29.65,29.67,20300.0,26.2593,26.2859,26.2593,26.2771,20300.0
2009-11-25 09:55:00,29.67,29.71,29.66,29.7,17100.0,26.2771,26.3125,26.2682,26.3036,17100.0
2009-11-25 10:00:00,29.7,29.75,29.69,29.71,35600.0,26.3036,26.3479,26.2948,26.3125,35600.0
2009-11-25 10:05:00,29.72,29.72,29.7,29.71,12100.0,26.3213,26.3213,26.3036,26.3125,12100.0
2009-11-25 10:10:00,29.71,29.72,29.71,29.71,10100.0,26.3125,26.3213,26.3125,26.3125,10100.0
2009-11-25 10:15:00,29.71,29.73,29.69,29.71,39900.0,26.3125,26.3302,26.2948,26.3125,39900.0
2009-11-25 10:20:00,29.72,29.72,29.68,29.68,14000.0,26.3213,26.3213,26.2859,26.2859,14000.0
2009-11-25 10:25:00,29.68,29.68,29.64,29.64,14800.0,26.2859,26.2859,26.2505,26.2505,14800.0
2009-11-25 10:30:00,29.65,29.72,29.65,29.7,29900.0,26.2593,26.3213,26.2593,26.3036,29900.0
2009-11-25 10:35:00,29.7,29.71,29.68,29.68,20200.0,26.3036,26.3125,26.2859,26.2859,20200.0
2009-11-25 10:40:00,29.68,29.69,29.66,29.68,25300.0,26.2859,26.2948,26.2682,26.2859,25300.0
2009-11-25 10:45:00,29.68,29.7,29.67,29.69,23800.0,26.2859,26.3036,26.2771,26.2948,23800.0
2009-11-25 10:50:00,29.69,29.69,29.68,29.68,9100.0,26.2948,26.2948,26.2859,26.2859,9100.0
2009-11-25 10:55:00,29.68,29.69,29.66,29.66,14400.0,26.2859,26.2948,26.2682,26.2682,14400.0
2009-11-25 11:00:00,29.67,29.67,29.65,29.65,18900.0,26.2771,26.2771,26.2593,26.2593,18900.0
2009-11-25 11:05:00,29.65,29.68,29.65,29.68,129500.0,26.2593,26.2859,26.2593,26.2859,129500.0
2009-11-25 11:10:00,29.67,29.71,29.67,29.71,26200.0,26.2771,26.3125,26.2771,26.3125,26200.0
2009-11-25 11:15:00,29.71,29.72,29.69,29.7,62300.0,26.3125,26.3213,26.2948,26.3036,62300.0
2009-11-25 11:20:00,29.7,29.72,29.7,29.72,59600.0,26.3036,26.3213,26.3036,26.3213,59600.0
2009-11-25 11:25:00,29.72,29.73,29.68,29.72,114200.0,26.3213,26.3302,26.2859,26.3213,114200.0
2009-11-25 11:30:00,29.72,29.72,29.69,29.71,69000.0,26.3213,26.3213,26.2948,26.3125,69000.0
2009-11-25 11:35:00,29.7,29.7,29.67,29.67,18800.0,26.3036,26.3036,26.2771,26.2771,18800.0
2009-11-25 11:40:00,29.67,29.67,29.64,29.64,29700.0,26.2771,26.2771,26.2505,26.2505,29700.0
2009-11-25 11:45:00,29.64,29.65,29.63,29.63,18000.0,26.2505,26.2593,26.2416,26.2416,18000.0
2009-11-25 11:50:00,29.64,29.64,29.62,29.62,31800.0,26.2505,26.2505,26.2328,26.2328,31800.0
2009-11-25 11:55:00,29.62,29.63,29.62,29.63,22800.0,26.2328,26.2416,26.2328,26.2416,22800.0
2009-11-25 12:00:00,29.63,29.64,29.62,29.63,21700.0,26.2416,26.2505,26.2328,26.2416,21700.0
2009-11-25 12:05:00,29.63,29.63,29.62,29.62,7800.0,26.2416,26.2416,26.2328,26.2328,7800.0
2009-11-25 12:10:00,29.62,29.63,29.62,29.62,10000.0,26.2328,26.2416,26.2328,26.2328,10000.0
2009-11-25 12:15:00,29.62,29.64,29.62,29.63,25300.0,26.2328,26.2505,26.2328,26.2416,25300.0
2009-11-25 12:20:00,29.64,29.66,29.63,29.66,17200.0,26.2505,26.2682,26.2416,26.2682,17200.0
2009-11-25 12:25:00,29.66,29.66,29.65,29.65,7200.0,26.2682,26.2682,26.2593,26.2593,7200.0
2009-11-25 12:30:00,29.65,29.66,29.63,29.64,30400.0,26.2593,26.2682,26.2416,26.2505,30400.0
2009-11-25 12:35:00,29.64,29.64,29.61,29.61,24700.0,26.2505,26.2505,26.2239,26.2239,24700.0
2009-11-25 12:40:00,29.61,29.63,29.61,29.62,8200.0,26.2239,26.2416,26.2239,26.2328,8200.0
2009-11-25 12:45:00,29.61,29.62,29.61,29.61,10500.0,26.2239,26.2328,26.2239,26.2239,10500.0
2009-11-25 12:50:00,29.61,29.61,29.6,29.61,10600.0,26.2239,26.2239,26.2151,26.2239,10600.0
2009-11-25 12:55:00,29.6,29.61,29.6,29.61,5900.0,26.2151,26.2239,26.2151,26.2239,5900.0
2009-11-25 13:00:00,29.6,29.61,29.6,29.6,4800.0,26.2151,26.2239,26.2151,26.2151,4800.0
2009-11-25 13:05:00,29.6,29.61,29.6,29.6,9500.0,26.2151,26.2239,26.2151,26.2151,9500.0
2009-11-25 13:10:00,29.61,29.62,29.6,29.61,13300.0,26.2239,26.2328,26.2151,26.2239,13300.0
2009-11-25 13:15:00,29.62,29.65,29.62,29.62,31700.0,26.2328,26.2593,26.2328,26.2328,31700.0
2009-11-25 13:20:00,29.62,29.63,29.61,29.62,8300.0,26.2328,26.2416,26.2239,26.2328,8300.0
2009-11-25 13:25:00,29.61,29.62,29.61,29.61,6700.0,26.2239,26.2328,26.2239,26.2239,6700.0
2009-11-25 13:30:00,29.61,29.62,29.6,29.6,12800.0,26.2239,26.2328,26.2151,26.2151,12800.0
2009-11-25 13:35:00,29.61,29.61,29.6,29.6,8100.0,26.2239,26.2239,26.2151,26.2151,8100.0
2009-11-25 13:40:00,29.61,29.64,29.6,29.64,17400.0,26.2239,26.2505,26.2151,26.2505,17400.0
2009-11-25 13:45:00,29.64,29.67,29.64,29.66,10300.0,26.2505,26.2771,26.2505,26.2682,10300.0
2009-11-25 13:50:00,29.67,29.67,29.66,29.67,10500.0,26.2771,26.2771,26.2682,26.2771,10500.0
2009-11-25 13:55:00,29.67,29.67,29.63,29.64,69200.0,26.2771,26.2771,26.2416,26.2505,69200.0
2009-11-25 14:00:00,29.64,29.67,29.63,29.65,85200.0,26.2505,26.2771,26.2416,26.2593,85200.0
2009-11-25 14:05:00,29.64,29.65,29.63,29.63,8900.0,26.2505,26.2593,26.2416,26.2416,8900.0
2009-11-25 14:10:00,29.63,29.65,29.63,29.65,10100.0,26.2416,26.2593,26.2416,26.2593,10100.0
2009-11-25 14:15:00,29.65,29.65,29.64,29.64,5000.0,26.2593,26.2593,26.2505,26.2505,5000.0
2009-11-25 14:20:00,29.65,29.67,29.63,29.67,24100.0,26.2593,26.2771,26.2416,26.2771,24100.0
2009-11-25 14:25:00,29.67,29.69,29.67,29.67,21100.0,26.2771,26.2948,26.2771,26.2771,21100.0
2009-11-25 14:30:00,29.67,29.68,29.67,29.67,6800.0,26.2771,26.2859,26.2771,26.2771,6800.0
2009-11-25 14:35:00,29.68,29.68,29.67,29.67,23800.0,26.2859,26.2859,26.2771,26.2771,23800.0
2009-11-25 14:40:00,29.67,29.68,29.67,29.68,9400.0,26.2771,26.2859,26.2771,26.2859,9400.0
2009-11-25 14:45:00,29.67,29.73,29.67,29.71,33300.0,26.2771,26.3302,26.2771,26.3125,33300.0
2009-11-25 14:50:00,29.71,29.72,29.7,29.7,11000.0,26.3125,26.3213,26.3036,26.3036,11000.0
2009-11-25 14:55:00,29.71,29.71,29.68,29.69,19600.0,26.3125,26.3125,26.2859,26.2948,19600.0
2009-11-25 15:00:00,29.68,29.69,29.68,29.69,9900.0,26.2859,26.2948,26.2859,26.2948,9900.0
2009-11-25 15:05:00,29.68,29.69,29.65,29.65,15200.0,26.2859,26.2948,26.2593,26.2593,15200.0
2009-11-25 15:10:00,29.65,29.66,29.65,29.66,15000.0,26.2593,26.2682,26.2593,26.2682,15000.0
2009-11-25 15:15:00,29.65,29.66,29.65,29.65,16800.0,26.2593,26.2682,26.2593,26.2593,16800.0
2009-11-25 15:20:00,29.65,29.66,29.65,29.66,16200.0,26.2593,26.2682,26.2593,26.2682,16200.0
2009-11-25 15:25:00,29.65,29.66,29.65,29.66,9700.0,26.2593,26.2682,26.2593,26.2682,9700.0
2009-11-25 15:30:00,29.65,29.66,29.65,29.66,5900.0,26.2593,26.2682,26.2593,26.2682,5900.0
2009-11-25 15:35:00,29.66,29.66,29.64,29.64,28100.0,26.2682,26.2682,26.2505,26.2505,28100.0
2009-11-25 15:40:00,29.64,29.65,29.6,29.61,43500.0,26.2505,26.2593,26.2151,26.2239,43500.0
2009-11-25 15:45:00,29.6,29.61,29.6,29.61,14900.0,26.2151,26.2239,26.2151,26.2239,14900.0
2009-11-25 15:50:00,29.61,29.66,29.61,29.65,57500.0,26.2239,26.2682,26.2239,26.2593,57500.0
2009-11-25 15:55:00,29.65,29.66,29.63,29.65,116900.0,26.2593,26.2682,26.2416,26.2593,116900.0
2009-11-27 09:30:00,29.07,29.14,29.03,29.11,45000.0,25.7457,25.8077,25.7102,25.7811,45000.0
2009-11-27 09:35:00,29.11,29.12,29.05,29.05,25700.0,25.7811,25.79,25.728,25.728,25700.0
2009-11-27 09:40:00,29.05,29.2,29.05,29.16,16800.0,25.728,25.8608,25.728,25.8254,16800.0
2009-11-27 09:45:00,29.15,29.15,29.11,29.15,18500.0,25.8165,25.8165,25.7811,25.8165,18500.0
2009-11-27 09:50:00,29.16,29.16,29.13,29.15,22300.0,25.8254,25.8254,25.7988,25.8165,22300.0
2009-11-27 09:55:00,29.14,29.18,29.14,29.17,11600.0,25.8077,25.8431,25.8077,25.8342,11600.0
2009-11-27 10:00:00,29.18,29.27,29.18,29.23,32700.0,25.8431,25.9228,25.8431,25.8874,32700.0
2009-11-27 10:05:00,29.25,29.26,29.23,29.24,28800.0,25.9051,25.9139,25.8874,25.8962,28800.0
2009-11-27 10:10:00,29.25,29.28,29.24,29.25,22500.0,25.9051,25.9317,25.8962,25.9051,22500.0
2009-11-27 10:15:00,29.25,29.26,29.24,29.26,16000.0,25.9051,25.9139,25.8962,25.9139,16000.0
2009-11-27 10:20:00,29.26,29.33,29.26,29.32,35600.0,25.9139,25.9759,25.9139,25.9671,35600.0
2009-11-27 10:25:00,29.31,29.33,29.28,29.29,28400.0,25.9582,25.9759,25.9317,25.9405,28400.0
2009-11-27 10:30:00,29.28,29.3,29.25,29.3,25700.0,25.9317,25.9494,25.9051,25.9494,25700.0
2009-11-27 10:35:00,29.3,29.39,29.3,29.38,25100.0,25.9494,26.0291,25.9494,26.0202,25100.0
2009-11-27 10:40:00,29.39,29.42,29.39,29.42,14800.0,26.0291,26.0556,26.0291,26.0556,14800.0
2009-11-27 10:45:00,29.43,29.43,29.41,29.42,13700.0,26.0645,26.0645,26.0468,26.0556,13700.0
2009-11-27 10:50:00,29.42,29.49,29.41,29.49,24800.0,26.0556,26.1176,26.0468,26.1176,24800.0
2009-11-27 10:55:00,29.49,29.5,29.45,29.47,19800.0,26.1176,26.1265,26.0822,26.0999,19800.0
2009-11-27 11:00:00,29.47,29.53,29.46,29.49,21000.0,26.0999,26.1531,26.0911,26.1176,21000.0
2009-11-27 11:05:00,29.48,29.48,29.45,29.45,13700.0,26.1088,26.1088,26.0822,26.0822,13700.0
2009-11-27 11:10:00,29.46,29.48,29.42,29.44,36500.0,26.0911,26.1088,26.0556,26.0734,36500.0
2009-11-27 11:15:00,29.44,29.45,29.42,29.43,9900.0,26.0734,26.0822,26.0556,26.0645,9900.0
2009-11-27 11:20:00,29.43,29.44,29.4,29.44,12800.0,26.0645,26.0734,26.0379,26.0734,12800.0
2009-11-27 11:25:00,29.45,29.46,29.38,29.44,33300.0,26.0822,26.0911,26.0202,26.0734,33300.0
2009-11-27 11:30:00,29.45,29.45,29.4,29.42,13800.0,26.0822,26.0822,26.0379,26.0556,13800.0
2009-11-27 11:35:00,29.42,29.44,29.39,29.4,7500.0,26.0556,26.0734,26.0291,26.0379,7500.0
2009-11-27 11:40:00,29.4,29.46,29.4,29.45,11500.0,26.0379,26.0911,26.0379,26.0822,11500.0
2009-11-27 11:45:00,29.45,29.46,29.45,29.45,5300.0,26.0822,26.0911,26.0822,26.0822,5300.0
2009-11-27 11:50:00,29.46,29.49,29.44,29.48,43100.0,26.0911,26.1176,26.0734,26.1088,43100.0
2009-11-27 11:55:00,29.47,29.48,29.43,29.43,20800.0,26.0999,26.1088,26.0645,26.0645,20800.0
2009-11-27 12:00:00,29.46,29.46,29.43,29.44,8000.0,26.0911,26.0911,26.0645,26.0734,8000.0
2009-11-27 12:05:00,29.43,29.43,29.41,29.41,4400.0,26.0645,26.0645,26.0468,26.0468,4400.0
2009-11-27 12:10:00,29.41,29.42,29.41,29.42,3100.0,26.0468,26.0556,26.0468,26.0556,3100.0
2009-11-27 12:15:00,29.41,29.43,29.41,29.41,22800.0,26.0468,26.0645,26.0468,26.0468,22800.0
2009-11-27 12:20:00,29.41,29.42,29.38,29.39,13200.0,26.0468,26.0556,26.0202,26.0291,13200.0
2009-11-27 12:25:00,29.38,29.39,29.34,29.36,14900.0,26.0202,26.0291,25.9848,26.0025,14900.0
2009-11-27 12:30:00,29.36,29.42,29.36,29.38,58000.0,26.0025,26.0556,26.0025,26.0202,58000.0
2009-11-27 12:35:00,29.39,29.39,29.37,29.38,11900.0,26.0291,26.0291,26.0114,26.0202,11900.0
2009-11-27 12:40:00,29.38,29.43,29.38,29.42,26400.0,26.0202,26.0645,26.0202,26.0556,26400.0
2009-11-27 12:45:00,29.41,29.49,29.4,29.45,35700.0,26.0468,26.1176,26.0379,26.0822,35700.0
2009-11-27 12:50:00,29.45,29.45,29.38,29.4,48800.0,26.0822,26.0822,26.0202,26.0379,48800.0
2009-11-27 12:55:00,29.4,29.4,29.27,29.27,101100.0,26.0379,26.0379,25.9228,25.9228,101100.0
2009-11-27 13:00:00,29.27,29.29,29.19,29.28,83700.0,25.9228,25.9405,25.852,25.9317,83700.0
2009-11-27 13:05:00,29.34,29.34,29.27,29.27,200.0,25.9848,25.9848,25.9228,25.9228,200.0
2009-11-27 13:10:00,29.27,29.27,29.25,29.26,1200.0,25.9228,25.9228,25.9051,25.9139,1200.0
2009-11-27 13:15:00,29.27,29.27,29.26,29.26,3600.0,25.9228,25.9228,25.9139,25.9139,3600.0
2009-11-27 13:20:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:25:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:35:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:40:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:45:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:50:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:55:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:00:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:05:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:10:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:15:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:20:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:25:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:35:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:40:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:45:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:50:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:55:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:00:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:05:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:10:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:15:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:20:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:25:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:35:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:40:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:45:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:50:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:55:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-30 09:30:00,29.13,29.27,28.96,28.96,64700.0,25.7988,25.9228,25.6483,25.6483,64700.0
2009-11-30 09:35:00,28.98,29.0,28.92,28.98,16200.0,25.666,25.6837,25.6128,25.666,16200.0
2009-11-30 09:40:00,28.98,29.09,28.9,29.09,31800.0,25.666,25.7634,25.5951,25.7634,31800.0
2009-11-30 09:45:00,29.05,29.05,28.92,28.97,47100.0,25.728,25.728,25.6128,25.6571,47100.0
2009-11-30 09:50:00,28.98,29.01,28.92,28.95,83500.0,25.666,25.6925,25.6128,25.6394,83500.0
2009-11-30 09:55:00,28.95,28.98,28.92,28.93,21100.0,25.6394,25.666,25.6128,25.6217,21100.0
2009-11-30 10:00:00,28.93,29.01,28.93,29.01,18100.0,25.6217,25.6925,25.6217,25.6925,18100.0
2009-11-30 10:05:00,29.01,29.08,29.0,29.08,20300.0,25.6925,25.7545,25.6837,25.7545,20300.0
2009-11-30 10:10:00,29.09,29.09,29.06,29.09,12100.0,25.7634,25.7634,25.7368,25.7634,12100.0
2009-11-30 10:15:00,29.09,29.13,29.09,29.09,10600.0,25.7634,25.7988,25.7634,25.7634,10600.0
2009-11-30 10:20:00,29.08,29.11,29.06,29.06,9000.0,25.7545,25.7811,25.7368,25.7368,9000.0
2009-11-30 10:25:00,29.07,29.08,29.05,29.05,9400.0,25.7457,25.7545,25.728,25.728,9400.0
2009-11-30 10:30:00,29.05,29.08,29.05,29.06,25700.0,25.728,25.7545,25.728,25.7368,25700.0
2009-11-30 10:35:00,29.05,29.07,29.0,29.02,60400.0,25.728,25.7457,25.6837,25.7014,60400.0
2009-11-30 10:40:00,29.02,29.07,29.02,29.05,15500.0,25.7014,25.7457,25.7014,25.728,15500.0
2009-11-30 10:45:00,29.05,29.05,29.0,29.0,18200.0,25.728,25.728,25.6837,25.6837,18200.0
2009-11-30 10:50:00,29.0,29.01,29.0,29.0,5100.0,25.6837,25.6925,25.6837,25.6837,5100.0
2009-11-30 10:55:00,29.01,29.01,29.0,29.01,10900.0,25.6925,25.6925,25.6837,25.6925,10900.0
2009-11-30 11:00:00,29.0,29.0,28.95,28.97,21800.0,25.6837,25.6837,25.6394,25.6571,21800.0
2009-11-30 11:05:00,28.98,29.01,28.97,29.01,13800.0,25.666,25.6925,25.6571,25.6925,13800.0
2009-11-30 11:10:00,29.0,29.03,28.99,29.0,17800.0,25.6837,25.7102,25.6748,25.6837,17800.0
2009-11-30 11:15:00,29.0,29.01,28.97,28.99,14000.0,25.6837,25.6925,25.6571,25.6748,14000.0
2009-11-30 11:20:00,28.99,29.02,28.99,29.01,10700.0,25.6748,25.7014,25.6748,25.6925,10700.0
2009-11-30 11:25:00,29.02,29.02,28.97,28.97,28700.0,25.7014,25.7014,25.6571,25.6571,28700.0
2009-11-30 11:30:00,28.97,28.97,28.9,28.91,58600.0,25.6571,25.6571,25.5951,25.604,58600.0
2009-11-30 11:35:00,28.9,28.9,28.85,28.87,84100.0,25.5951,25.5951,25.5508,25.5685,84100.0
2009-11-30 11:40:00,28.87,28.94,28.87,28.92,21900.0,25.5685,25.6305,25.5685,25.6128,21900.0
2009-11-30 11:45:00,28.92,28.95,28.9,28.9,26000.0,25.6128,25.6394,25.5951,25.5951,26000.0
2009-11-30 11:50:00,28.9,28.95,28.89,28.89,19400.0,25.5951,25.6394,25.5863,25.5863,19400.0
2009-11-30 11:55:00,28.9,28.91,28.87,28.9,14000.0,25.5951,25.604,25.5685,25.5951,14000.0
2009-11-30 12:00:00,28.9,28.94,28.9,28.93,6100.0,25.5951,25.6305,25.5951,25.6217,6100.0
2009-11-30 12:05:00,28.92,28.95,28.91,28.95,9300.0,25.6128,25.6394,25.604,25.6394,9300.0
2009-11-30 12:10:00,28.95,28.95,28.92,28.92,18000.0,25.6394,25.6394,25.6128,25.6128,18000.0
2009-11-30 12:15:00,28.93,29.0,28.93,28.99,35400.0,25.6217,25.6837,25.6217,25.6748,35400.0
2009-11-30 12:20:00,28.98,28.99,28.95,28.97,25700.0,25.666,25.6748,25.6394,25.6571,25700.0
2009-11-30 12:25:00,28.97,28.98,28.96,28.96,5700.0,25.6571,25.666,25.6483,25.6483,5700.0
2009-11-30 12:30:00,28.97,28.97,28.91,28.91,16500.0,25.6571,25.6571,25.604,25.604,16500.0
2009-11-30 12:35:00,28.92,28.98,28.92,28.97,17700.0,25.6128,25.666,25.6128,25.6571,17700.0
2009-11-30 12:40:00,28.97,28.98,28.96,28.96,4900.0,25.6571,25.666,25.6483,25.6483,4900.0
2009-11-30 12:45:00,28.97,28.97,28.95,28.95,12100.0,25.6571,25.6571,25.6394,25.6394,12100.0
2009-11-30 12:50:00,28.95,28.99,28.95,28.97,16900.0,25.6394,25.6748,25.6394,25.6571,16900.0
2009-11-30 12:55:00,28.97,28.98,28.95,28.95,23500.0,25.6571,25.666,25.6394,25.6394,23500.0
2009-11-30 13:00:00,28.95,28.96,28.95,28.96,4600.0,25.6394,25.6483,25.6394,25.6483,4600.0
2009-11-30 13:05:00,28.96,28.99,28.96,28.98,14900.0,25.6483,25.6748,25.6483,25.666,14900.0
2009-11-30 13:10:00,28.98,29.0,28.98,28.99,9400.0,25.666,25.6837,25.666,25.6748,9400.0
2009-11-30 13:15:00,28.99,29.0,28.98,29.0,10000.0,25.6748,25.6837,25.666,25.6837,10000.0
2009-11-30 13:20:00,29.0,29.03,28.99,29.0,15300.0,25.6837,25.7102,25.6748,25.6837,15300.0
2009-11-30 13:25:00,29.01,29.02,29.0,29.02,4400.0,25.6925,25.7014,25.6837,25.7014,4400.0
2009-11-30 13:30:00,29.02,29.03,28.99,29.0,15800.0,25.7014,25.7102,25.6748,25.6837,15800.0
2009-11-30 13:35:00,28.99,29.01,28.99,29.01,5700.0,25.6748,25.6925,25.6748,25.6925,5700.0
2009-11-30 13:40:00,29.0,29.0,28.97,28.97,14600.0,25.6837,25.6837,25.6571,25.6571,14600.0
2009-11-30 13:45:00,28.98,28.99,28.96,28.99,16900.0,25.666,25.6748,25.6483,25.6748,16900.0
2009-11-30 13:50:00,28.99,29.04,28.99,29.02,16100.0,25.6748,25.7191,25.6748,25.7014,16100.0
2009-11-30 13:55:00,29.02,29.03,29.01,29.01,10500.0,25.7014,25.7102,25.6925,25.6925,10500.0
2009-11-30 14:00:00,29.01,29.02,29.0,29.0,11500.0,25.6925,25.7014,25.6837,25.6837,11500.0
2009-11-30 14:05:00,29.0,29.01,28.99,28.99,13200.0,25.6837,25.6925,25.6748,25.6748,13200.0
2009-11-30 14:10:00,28.99,29.0,28.99,28.99,3400.0,25.6748,25.6837,25.6748,25.6748,3400.0
2009-11-30 14:15:00,28.99,29.0,28.99,28.99,3400.0,25.6748,25.6837,25.6748,25.6748,3400.0
2009-11-30 14:20:00,29.0,29.03,28.99,29.0,22100.0,25.6837,25.7102,25.6748,25.6837,22100.0
2009-11-30 14:25:00,29.01,29.01,29.0,29.0,5400.0,25.6925,25.6925,25.6837,25.6837,5400.0
2009-11-30 14:30:00,29.01,29.04,29.0,29.03,11700.0,25.6925,25.7191,25.6837,25.7102,11700.0
2009-11-30 14:35:00,29.03,29.05,29.03,29.04,28100.0,25.7102,25.728,25.7102,25.7191,28100.0
2009-11-30 14:40:00,29.05,29.06,29.02,29.06,37200.0,25.728,25.7368,25.7014,25.7368,37200.0
2009-11-30 14:45:00,29.06,29.08,29.04,29.06,59100.0,25.7368,25.7545,25.7191,25.7368,59100.0
2009-11-30 14:50:00,29.06,29.07,29.02,29.04,31700.0,25.7368,25.7457,25.7014,25.7191,31700.0
2009-11-30 14:55:00,29.04,29.07,29.03,29.06,19700.0,25.7191,25.7457,25.7102,25.7368,19700.0
2009-11-30 15:00:00,29.07,29.07,29.05,29.06,18000.0,25.7457,25.7457,25.728,25.7368,18000.0
2009-11-30 15:05:00,29.05,29.1,29.05,29.1,30900.0,25.728,25.7722,25.728,25.7722,30900.0
2009-11-30 15:10:00,29.11,29.12,29.1,29.12,38500.0,25.7811,25.79,25.7722,25.79,38500.0
2009-11-30 15:15:00,29.11,29.18,29.1,29.17,50400.0,25.7811,25.8431,25.7722,25.8342,50400.0
2009-11-30 15:20:00,29.16,29.17,29.16,29.16,10400.0,25.8254,25.8342,25.8254,25.8254,10400.0
2009-11-30 15:25:00,29.17,29.23,29.17,29.23,48500.0,25.8342,25.8874,25.8342,25.8874,48500.0
2009-11-30 15:30:00,29.23,29.27,29.22,29.24,33500.0,25.8874,25.9228,25.8785,25.8962,33500.0
2009-11-30 15:35:00,29.25,29.25,29.23,29.24,33100.0,25.9051,25.9051,25.8874,25.8962,33100.0
2009-11-30 15:40:00,29.24,29.25,29.22,29.23,56300.0,25.8962,25.9051,25.8785,25.8874,56300.0
2009-11-30 15:45:00,29.22,29.23,29.21,29.21,23900.0,25.8785,25.8874,25.8697,25.8697,23900.0
2009-11-30 15:50:00,29.21,29.26,29.18,29.25,135500.0,25.8697,25.9139,25.8431,25.9051,135500.0
2009-11-30 15:55:00,29.26,29.28,29.21,29.21,208800.0,25.9139,25.9317,25.8697,25.8697,208800.0
2009-12-01 09:30:00,29.36,29.55,29.36,29.47,36100.0,26.0025,26.1708,26.0025,26.0999,36100.0
2009-12-01 09:35:00,29.47,29.5,29.46,29.49,13700.0,26.0999,26.1265,26.0911,26.1176,13700.0
2009-12-01 09:40:00,29.52,29.66,29.52,29.63,14000.0,26.1442,26.2682,26.1442,26.2416,14000.0
2009-12-01 09:45:00,29.63,29.68,29.61,29.63,15300.0,26.2416,26.2859,26.2239,26.2416,15300.0
2009-12-01 09:50:00,29.65,29.75,29.61,29.75,39600.0,26.2593,26.3479,26.2239,26.3479,39600.0
2009-12-01 09:55:00,29.72,29.76,29.69,29.72,55600.0,26.3213,26.3568,26.2948,26.3213,55600.0
2009-12-01 10:00:00,29.73,29.8,29.67,29.73,50800.0,26.3302,26.3922,26.2771,26.3302,50800.0
2009-12-01 10:05:00,29.73,29.74,29.61,29.63,37100.0,26.3302,26.3391,26.2239,26.2416,37100.0
2009-12-01 10:10:00,29.62,29.71,29.58,29.7,27200.0,26.2328,26.3125,26.1974,26.3036,27200.0
2009-12-01 10:15:00,29.7,29.73,29.66,29.67,18100.0,26.3036,26.3302,26.2682,26.2771,18100.0
2009-12-01 10:20:00,29.68,29.69,29.61,29.66,34000.0,26.2859,26.2948,26.2239,26.2682,34000.0
2009-12-01 10:25:00,29.66,29.66,29.58,29.59,64300.0,26.2682,26.2682,26.1974,26.2062,64300.0
2009-12-01 10:30:00,29.6,29.62,29.59,29.61,27200.0,26.2151,26.2328,26.2062,26.2239,27200.0
2009-12-01 10:35:00,29.61,29.62,29.56,29.57,130200.0,26.2239,26.2328,26.1796,26.1885,130200.0
2009-12-01 10:40:00,29.56,29.58,29.55,29.57,23400.0,26.1796,26.1974,26.1708,26.1885,23400.0
2009-12-01 10:45:00,29.57,29.58,29.53,29.55,49000.0,26.1885,26.1974,26.1531,26.1708,49000.0
2009-12-01 10:50:00,29.56,29.56,29.51,29.52,55700.0,26.1796,26.1796,26.1354,26.1442,55700.0
2009-12-01 10:55:00,29.52,29.55,29.49,29.55,39700.0,26.1442,26.1708,26.1176,26.1708,39700.0
2009-12-01 11:00:00,29.55,29.59,29.54,29.55,31700.0,26.1708,26.2062,26.1619,26.1708,31700.0
2009-12-01 11:05:00,29.55,29.55,29.51,29.52,28000.0,26.1708,26.1708,26.1354,26.1442,28000.0
2009-12-01 11:10:00,29.51,29.51,29.44,29.47,117800.0,26.1354,26.1354,26.0734,26.0999,117800.0
2009-12-01 11:15:00,29.46,29.5,29.44,29.48,75400.0,26.0911,26.1265,26.0734,26.1088,75400.0
2009-12-01 11:20:00,29.48,29.56,29.48,29.54,33300.0,26.1088,26.1796,26.1088,26.1619,33300.0
2009-12-01 11:25:00,29.53,29.57,29.53,29.55,10600.0,26.1531,26.1885,26.1531,26.1708,10600.0
2009-12-01 11:30:00,29.55,29.55,29.5,29.52,32100.0,26.1708,26.1708,26.1265,26.1442,32100.0
2009-12-01 11:35:00,29.53,29.53,29.46,29.47,99200.0,26.1531,26.1531,26.0911,26.0999,99200.0
2009-12-01 11:40:00,29.47,29.49,29.44,29.45,47500.0,26.0999,26.1176,26.0734,26.0822,47500.0
2009-12-01 11:45:00,29.46,29.48,29.44,29.44,67100.0,26.0911,26.1088,26.0734,26.0734,67100.0
2009-12-01 11:50:00,29.44,29.46,29.42,29.43,59900.0,26.0734,26.0911,26.0556,26.0645,59900.0
2009-12-01 11:55:00,29.43,29.46,29.43,29.44,31600.0,26.0645,26.0911,26.0645,26.0734,31600.0
2009-12-01 12:00:00,29.43,29.45,29.42,29.44,27600.0,26.0645,26.0822,26.0556,26.0734,27600.0
2009-12-01 12:05:00,29.44,29.47,29.44,29.44,32200.0,26.0734,26.0999,26.0734,26.0734,32200.0
2009-12-01 12:10:00,29.45,29.47,29.45,29.46,8200.0,26.0822,26.0999,26.0822,26.0911,8200.0
2009-12-01 12:15:00,29.47,29.47,29.46,29.47,14800.0,26.0999,26.0999,26.0911,26.0999,14800.0
2009-12-01 12:20:00,29.47,29.48,29.47,29.48,9000.0,26.0999,26.1088,26.0999,26.1088,9000.0
2009-12-01 12:25:00,29.48,29.49,29.47,29.47,14300.0,26.1088,26.1176,26.0999,26.0999,14300.0
2009-12-01 12:30:00,29.48,29.48,29.47,29.47,5700.0,26.1088,26.1088,26.0999,26.0999,5700.0
2009-12-01 12:35:00,29.48,29.48,29.44,29.44,20800.0,26.1088,26.1088,26.0734,26.0734,20800.0
2009-12-01 12:40:00,29.44,29.44,29.42,29.42,21500.0,26.0734,26.0734,26.0556,26.0556,21500.0
2009-12-01 12:45:00,29.42,29.43,29.42,29.42,5900.0,26.0556,26.0645,26.0556,26.0556,5900.0
2009-12-01 12:50:00,29.42,29.43,29.4,29.4,16400.0,26.0556,26.0645,26.0379,26.0379,16400.0
2009-12-01 12:55:00,29.4,29.41,29.39,29.4,35200.0,26.0379,26.0468,26.0291,26.0379,35200.0
2009-12-01 13:00:00,29.4,29.41,29.38,29.4,29000.0,26.0379,26.0468,26.0202,26.0379,29000.0
2009-12-01 13:05:00,29.4,29.4,29.39,29.4,5500.0,26.0379,26.0379,26.0291,26.0379,5500.0
2009-12-01 13:10:00,29.4,29.4,29.38,29.4,33500.0,26.0379,26.0379,26.0202,26.0379,33500.0
2009-12-01 13:15:00,29.4,29.4,29.39,29.4,24000.0,26.0379,26.0379,26.0291,26.0379,24000.0
2009-12-01 13:20:00,29.4,29.43,29.39,29.43,20200.0,26.0379,26.0645,26.0291,26.0645,20200.0
2009-12-01 13:25:00,29.43,29.45,29.43,29.45,24800.0,26.0645,26.0822,26.0645,26.0822,24800.0
2009-12-01 13:30:00,29.45,29.49,29.44,29.49,24500.0,26.0822,26.1176,26.0734,26.1176,24500.0
2009-12-01 13:35:00,29.49,29.49,29.48,29.49,4900.0,26.1176,26.1176,26.1088,26.1176,4900.0
2009-12-01 13:40:00,29.48,29.49,29.48,29.48,6100.0,26.1088,26.1176,26.1088,26.1088,6100.0
2009-12-01 13:45:00,29.48,29.51,29.48,29.51,9300.0,26.1088,26.1354,26.1088,26.1354,9300.0
2009-12-01 13:50:00,29.5,29.51,29.49,29.5,13700.0,26.1265,26.1354,26.1176,26.1265,13700.0
2009-12-01 13:55:00,29.5,29.5,29.49,29.5,18300.0,26.1265,26.1265,26.1176,26.1265,18300.0
2009-12-01 14:00:00,29.5,29.53,29.49,29.52,20100.0,26.1265,26.1531,26.1176,26.1442,20100.0
2009-12-01 14:05:00,29.53,29.54,29.52,29.52,19300.0,26.1531,26.1619,26.1442,26.1442,19300.0
2009-12-01 14:10:00,29.53,29.53,29.52,29.52,13300.0,26.1531,26.1531,26.1442,26.1442,13300.0
2009-12-01 14:15:00,29.52,29.53,29.52,29.52,8900.0,26.1442,26.1531,26.1442,26.1442,8900.0
2009-12-01 14:20:00,29.52,29.55,29.52,29.54,27900.0,26.1442,26.1708,26.1442,26.1619,27900.0
2009-12-01 14:25:00,29.54,29.57,29.54,29.57,28200.0,26.1619,26.1885,26.1619,26.1885,28200.0
2009-12-01 14:30:00,29.57,29.57,29.55,29.55,16700.0,26.1885,26.1885,26.1708,26.1708,16700.0
2009-12-01 14:35:00,29.55,29.56,29.55,29.55,5000.0,26.1708,26.1796,26.1708,26.1708,5000.0
2009-12-01 14:40:00,29.55,29.56,29.48,29.48,37600.0,26.1708,26.1796,26.1088,26.1088,37600.0
2009-12-01 14:45:00,29.48,29.49,29.46,29.47,18100.0,26.1088,26.1176,26.0911,26.0999,18100.0
2009-12-01 14:50:00,29.46,29.47,29.41,29.43,38100.0,26.0911,26.0999,26.0468,26.0645,38100.0
2009-12-01 14:55:00,29.43,29.44,29.42,29.43,30900.0,26.0645,26.0734,26.0556,26.0645,30900.0
2009-12-01 15:00:00,29.43,29.43,29.39,29.4,47500.0,26.0645,26.0645,26.0291,26.0379,47500.0
2009-12-01 15:05:00,29.4,29.41,29.4,29.41,28500.0,26.0379,26.0468,26.0379,26.0468,28500.0
2009-12-01 15:10:00,29.41,29.43,29.4,29.43,30100.0,26.0468,26.0645,26.0379,26.0645,30100.0
2009-12-01 15:15:00,29.42,29.44,29.42,29.44,45900.0,26.0556,26.0734,26.0556,26.0734,45900.0
2009-12-01 15:20:00,29.44,29.44,29.41,29.44,40300.0,26.0734,26.0734,26.0468,26.0734,40300.0
2009-12-01 15:25:00,29.45,29.45,29.44,29.45,16300.0,26.0822,26.0822,26.0734,26.0822,16300.0
2009-12-01 15:30:00,29.45,29.45,29.43,29.43,27000.0,26.0822,26.0822,26.0645,26.0645,27000.0
2009-12-01 15:35:00,29.43,29.44,29.43,29.43,29100.0,26.0645,26.0734,26.0645,26.0645,29100.0
2009-12-01 15:40:00,29.43,29.43,29.4,29.41,61600.0,26.0645,26.0645,26.0379,26.0468,61600.0
2009-12-01 15:45:00,29.42,29.45,29.41,29.44,24700.0,26.0556,26.0822,26.0468,26.0734,24700.0
2009-12-01 15:50:00,29.45,29.45,29.39,29.4,87600.0,26.0822,26.0822,26.0291,26.0379,87600.0
2009-12-01 15:55:00,29.4,29.44,29.4,29.44,122100.0,26.0379,26.0734,26.0379,26.0734,122100.0
2009-12-02 09:30:00,29.36,29.57,29.36,29.57,44500.0,26.0025,26.1885,26.0025,26.1885,44500.0
2009-12-02 09:35:00,29.57,29.62,29.53,29.59,22400.0,26.1885,26.2328,26.1531,26.2062,22400.0
2009-12-02 09:40:00,29.59,29.67,29.55,29.55,30800.0,26.2062,26.2771,26.1708,26.1708,30800.0
2009-12-02 09:45:00,29.55,29.59,29.52,29.58,21700.0,26.1708,26.2062,26.1442,26.1974,21700.0
2009-12-02 09:50:00,29.59,29.66,29.59,29.66,14500.0,26.2062,26.2682,26.2062,26.2682,14500.0
2009-12-02 09:55:00,29.66,29.66,29.59,29.65,24400.0,26.2682,26.2682,26.2062,26.2593,24400.0
2009-12-02 10:00:00,29.64,29.67,29.62,29.66,35900.0,26.2505,26.2771,26.2328,26.2682,35900.0
2009-12-02 10:05:00,29.66,29.66,29.6,29.61,16100.0,26.2682,26.2682,26.2151,26.2239,16100.0
2009-12-02 10:10:00,29.61,29.74,29.61,29.7,37100.0,26.2239,26.3391,26.2239,26.3036,37100.0
2009-12-02 10:15:00,29.71,29.74,29.7,29.74,12100.0,26.3125,26.3391,26.3036,26.3391,12100.0
2009-12-02 10:20:00,29.74,29.74,29.68,29.71,34900.0,26.3391,26.3391,26.2859,26.3125,34900.0
2009-12-02 10:25:00,29.7,29.75,29.7,29.75,22000.0,26.3036,26.3479,26.3036,26.3479,22000.0
2009-12-02 10:30:00,29.74,29.74,29.68,29.69,20100.0,26.3391,26.3391,26.2859,26.2948,20100.0
2009-12-02 10:35:00,29.68,29.69,29.68,29.68,5300.0,26.2859,26.2948,26.2859,26.2859,5300.0
2009-12-02 10:40:00,29.68,29.7,29.67,29.68,10300.0,26.2859,26.3036,26.2771,26.2859,10300.0
2009-12-02 10:45:00,29.67,29.7,29.67,29.69,9300.0,26.2771,26.3036,26.2771,26.2948,9300.0
2009-12-02 10:50:00,29.68,29.68,29.65,29.67,10700.0,26.2859,26.2859,26.2593,26.2771,10700.0
2009-12-02 10:55:00,29.67,29.67,29.62,29.64,13700.0,26.2771,26.2771,26.2328,26.2505,13700.0
2009-12-02 11:00:00,29.64,29.64,29.58,29.58,9800.0,26.2505,26.2505,26.1974,26.1974,9800.0
2009-12-02 11:05:00,29.58,29.59,29.57,29.57,8900.0,26.1974,26.2062,26.1885,26.1885,8900.0
2009-12-02 11:10:00,29.57,29.61,29.57,29.61,18100.0,26.1885,26.2239,26.1885,26.2239,18100.0
2009-12-02 11:15:00,29.6,29.63,29.6,29.62,19000.0,26.2151,26.2416,26.2151,26.2328,19000.0
2009-12-02 11:20:00,29.62,29.64,29.61,29.63,38500.0,26.2328,26.2505,26.2239,26.2416,38500.0
2009-12-02 11:25:00,29.63,29.65,29.63,29.63,6500.0,26.2416,26.2593,26.2416,26.2416,6500.0
2009-12-02 11:30:00,29.63,29.66,29.63,29.66,10500.0,26.2416,26.2682,26.2416,26.2682,10500.0
2009-12-02 11:35:00,29.66,29.67,29.62,29.63,15600.0,26.2682,26.2771,26.2328,26.2416,15600.0
2009-12-02 11:40:00,29.62,29.62,29.6,29.6,7000.0,26.2328,26.2328,26.2151,26.2151,7000.0
2009-12-02 11:45:00,29.61,29.61,29.6,29.6,6800.0,26.2239,26.2239,26.2151,26.2151,6800.0
2009-12-02 11:50:00,29.6,29.61,29.59,29.6,28200.0,26.2151,26.2239,26.2062,26.2151,28200.0
2009-12-02 11:55:00,29.6,29.6,29.54,29.54,41400.0,26.2151,26.2151,26.1619,26.1619,41400.0
2009-12-02 12:00:00,29.54,29.57,29.54,29.55,11000.0,26.1619,26.1885,26.1619,26.1708,11000.0
2009-12-02 12:05:00,29.56,29.57,29.56,29.56,8400.0,26.1796,26.1885,26.1796,26.1796,8400.0
2009-12-02 12:10:00,29.56,29.59,29.56,29.58,19600.0,26.1796,26.2062,26.1796,26.1974,19600.0
2009-12-02 12:15:00,29.58,29.58,29.54,29.54,9100.0,26.1974,26.1974,26.1619,26.1619,9100.0
2009-12-02 12:20:00,29.54,29.54,29.42,29.43,41600.0,26.1619,26.1619,26.0556,26.0645,41600.0
2009-12-02 12:25:00,29.43,29.44,29.43,29.44,7600.0,26.0645,26.0734,26.0645,26.0734,7600.0
2009-12-02 12:30:00,29.45,29.45,29.43,29.43,11500.0,26.0822,26.0822,26.0645,26.0645,11500.0
2009-12-02 12:35:00,29.44,29.45,29.43,29.45,9300.0,26.0734,26.0822,26.0645,26.0822,9300.0
2009-12-02 12:40:00,29.45,29.45,29.43,29.44,11700.0,26.0822,26.0822,26.0645,26.0734,11700.0
2009-12-02 12:45:00,29.45,29.47,29.45,29.47,15800.0,26.0822,26.0999,26.0822,26.0999,15800.0
2009-12-02 12:50:00,29.47,29.5,29.46,29.5,22100.0,26.0999,26.1265,26.0911,26.1265,22100.0
2009-12-02 12:55:00,29.5,29.51,29.5,29.51,6000.0,26.1265,26.1354,26.1265,26.1354,6000.0
2009-12-02 13:00:00,29.5,29.55,29.5,29.54,17700.0,26.1265,26.1708,26.1265,26.1619,17700.0
2009-12-02 13:05:00,29.53,29.56,29.53,29.55,10200.0,26.1531,26.1796,26.1531,26.1708,10200.0
2009-12-02 13:10:00,29.55,29.56,29.54,29.56,10000.0,26.1708,26.1796,26.1619,26.1796,10000.0
2009-12-02 13:15:00,29.56,29.6,29.56,29.6,22800.0,26.1796,26.2151,26.1796,26.2151,22800.0
2009-12-02 13:20:00,29.6,29.62,29.59,29.62,17200.0,26.2151,26.2328,26.2062,26.2328,17200.0
2009-12-02 13:25:00,29.61,29.62,29.57,29.58,17800.0,26.2239,26.2328,26.1885,26.1974,17800.0
2009-12-02 13:30:00,29.58,29.6,29.57,29.59,42800.0,26.1974,26.2151,26.1885,26.2062,42800.0
2009-12-02 13:35:00,29.59,29.6,29.57,29.57,13100.0,26.2062,26.2151,26.1885,26.1885,13100.0
2009-12-02 13:40:00,29.57,29.58,29.57,29.57,6200.0,26.1885,26.1974,26.1885,26.1885,6200.0
2009-12-02 13:45:00,29.57,29.61,29.57,29.61,23600.0,26.1885,26.2239,26.1885,26.2239,23600.0
2009-12-02 13:50:00,29.6,29.6,29.56,29.57,33500.0,26.2151,26.2151,26.1796,26.1885,33500.0
2009-12-02 13:55:00,29.57,29.57,29.56,29.57,8900.0,26.1885,26.1885,26.1796,26.1885,8900.0
2009-12-02 14:00:00,29.57,29.61,29.57,29.6,63500.0,26.1885,26.2239,26.1885,26.2151,63500.0
2009-12-02 14:05:00,29.59,29.62,29.59,29.61,15300.0,26.2062,26.2328,26.2062,26.2239,15300.0
2009-12-02 14:10:00,29.61,29.61,29.6,29.6,6100.0,26.2239,26.2239,26.2151,26.2151,6100.0
2009-12-02 14:15:00,29.6,29.6,29.56,29.58,41400.0,26.2151,26.2151,26.1796,26.1974,41400.0
2009-12-02 14:20:00,29.58,29.6,29.53,29.55,39700.0,26.1974,26.2151,26.1531,26.1708,39700.0
2009-12-02 14:25:00,29.56,29.59,29.55,29.58,17200.0,26.1796,26.2062,26.1708,26.1974,17200.0
2009-12-02 14:30:00,29.58,29.59,29.57,29.58,14700.0,26.1974,26.2062,26.1885,26.1974,14700.0
2009-12-02 14:35:00,29.58,29.66,29.57,29.64,55900.0,26.1974,26.2682,26.1885,26.2505,55900.0
2009-12-02 14:40:00,29.64,29.67,29.64,29.66,34800.0,26.2505,26.2771,26.2505,26.2682,34800.0
2009-12-02 14:45:00,29.67,29.68,29.66,29.68,19000.0,26.2771,26.2859,26.2682,26.2859,19000.0
2009-12-02 14:50:00,29.67,29.68,29.66,29.66,17300.0,26.2771,26.2859,26.2682,26.2682,17300.0
2009-12-02 14:55:00,29.66,29.67,29.65,29.66,24500.0,26.2682,26.2771,26.2593,26.2682,24500.0
2009-12-02 15:00:00,29.65,29.66,29.63,29.65,14700.0,26.2593,26.2682,26.2416,26.2593,14700.0
2009-12-02 15:05:00,29.63,29.64,29.62,29.63,14000.0,26.2416,26.2505,26.2328,26.2416,14000.0
2009-12-02 15:10:00,29.62,29.63,29.61,29.61,12400.0,26.2328,26.2416,26.2239,26.2239,12400.0
2009-12-02 15:15:00,29.61,29.61,29.59,29.6,23400.0,26.2239,26.2239,26.2062,26.2151,23400.0
2009-12-02 15:20:00,29.6,29.63,29.59,29.61,59500.0,26.2151,26.2416,26.2062,26.2239,59500.0
2009-12-02 15:25:00,29.62,29.64,29.61,29.63,18200.0,26.2328,26.2505,26.2239,26.2416,18200.0
2009-12-02 15:30:00,29.64,29.64,29.61,29.61,26500.0,26.2505,26.2505,26.2239,26.2239,26500.0
2009-12-02 15:35:00,29.62,29.64,29.61,29.64,32800.0,26.2328,26.2505,26.2239,26.2505,32800.0
2009-12-02 15:40:00,29.64,29.69,29.64,29.68,51100.0,26.2505,26.2948,26.2505,26.2859,51100.0
2009-12-02 15:45:00,29.68,29.69,29.68,29.68,24500.0,26.2859,26.2948,26.2859,26.2859,24500.0
2009-12-02 15:50:00,29.69,29.7,29.67,29.67,64900.0,26.2948,26.3036,26.2771,26.2771,64900.0
2009-12-02 15:55:00,29.67,29.67,29.63,29.67,135300.0,26.2771,26.2771,26.2416,26.2771,135300.0
2009-12-03 09:30:00,29.8,29.8,29.47,29.76,34400.0,26.3922,26.3922,26.0999,26.3568,34400.0
2009-12-03 09:35:00,29.76,29.8,29.73,29.77,26300.0,26.3568,26.3922,26.3302,26.3656,26300.0
2009-12-03 09:40:00,29.77,29.83,29.74,29.79,21300.0,26.3656,26.4188,26.3391,26.3833,21300.0
2009-12-03 09:45:00,29.79,29.83,29.75,29.78,32600.0,26.3833,26.4188,26.3479,26.3745,32600.0
2009-12-03 09:50:00,29.78,29.78,29.74,29.75,17000.0,26.3745,26.3745,26.3391,26.3479,17000.0
2009-12-03 09:55:00,29.75,29.78,29.72,29.78,11700.0,26.3479,26.3745,26.3213,26.3745,11700.0
2009-12-03 10:00:00,29.77,29.77,29.6,29.64,88400.0,26.3656,26.3656,26.2151,26.2505,88400.0
2009-12-03 10:05:00,29.64,29.67,29.59,29.66,38400.0,26.2505,26.2771,26.2062,26.2682,38400.0
2009-12-03 10:10:00,29.66,29.67,29.6,29.6,21100.0,26.2682,26.2771,26.2151,26.2151,21100.0
2009-12-03 10:15:00,29.6,29.6,29.5,29.53,36400.0,26.2151,26.2151,26.1265,26.1531,36400.0
2009-12-03 10:20:00,29.54,29.56,29.53,29.53,17700.0,26.1619,26.1796,26.1531,26.1531,17700.0
2009-12-03 10:25:00,29.53,29.62,29.53,29.62,10600.0,26.1531,26.2328,26.1531,26.2328,10600.0
2009-12-03 10:30:00,29.63,29.65,29.59,29.59,12300.0,26.2416,26.2593,26.2062,26.2062,12300.0
2009-12-03 10:35:00,29.59,29.59,29.53,29.53,17900.0,26.2062,26.2062,26.1531,26.1531,17900.0
2009-12-03 10:40:00,29.52,29.52,29.47,29.48,39900.0,26.1442,26.1442,26.0999,26.1088,39900.0
2009-12-03 10:45:00,29.48,29.56,29.47,29.56,26200.0,26.1088,26.1796,26.0999,26.1796,26200.0
2009-12-03 10:50:00,29.56,29.59,29.55,29.57,20300.0,26.1796,26.2062,26.1708,26.1885,20300.0
2009-12-03 10:55:00,29.57,29.57,29.56,29.57,8200.0,26.1885,26.1885,26.1796,26.1885,8200.0
2009-12-03 11:00:00,29.57,29.59,29.56,29.56,12200.0,26.1885,26.2062,26.1796,26.1796,12200.0
2009-12-03 11:05:00,29.56,29.63,29.56,29.62,20900.0,26.1796,26.2416,26.1796,26.2328,20900.0
2009-12-03 11:10:00,29.62,29.64,29.62,29.63,6500.0,26.2328,26.2505,26.2328,26.2416,6500.0
2009-12-03 11:15:00,29.63,29.64,29.58,29.62,29500.0,26.2416,26.2505,26.1974,26.2328,29500.0
2009-12-03 11:20:00,29.63,29.63,29.61,29.62,12600.0,26.2416,26.2416,26.2239,26.2328,12600.0
2009-12-03 11:25:00,29.62,29.65,29.61,29.64,14900.0,26.2328,26.2593,26.2239,26.2505,14900.0
2009-12-03 11:30:00,29.64,29.66,29.64,29.65,5300.0,26.2505,26.2682,26.2505,26.2593,5300.0
2009-12-03 11:35:00,29.66,29.68,29.58,29.58,80300.0,26.2682,26.2859,26.1974,26.1974,80300.0
2009-12-03 11:40:00,29.57,29.58,29.54,29.57,36700.0,26.1885,26.1974,26.1619,26.1885,36700.0
2009-12-03 11:45:00,29.57,29.61,29.57,29.6,11200.0,26.1885,26.2239,26.1885,26.2151,11200.0
2009-12-03 11:50:00,29.6,29.62,29.57,29.57,33100.0,26.2151,26.2328,26.1885,26.1885,33100.0
2009-12-03 11:55:00,29.57,29.58,29.56,29.56,5600.0,26.1885,26.1974,26.1796,26.1796,5600.0
2009-12-03 12:00:00,29.56,29.61,29.56,29.61,13400.0,26.1796,26.2239,26.1796,26.2239,13400.0
2009-12-03 12:05:00,29.6,29.6,29.58,29.59,11900.0,26.2151,26.2151,26.1974,26.2062,11900.0
2009-12-03 12:10:00,29.58,29.61,29.58,29.6,16300.0,26.1974,26.2239,26.1974,26.2151,16300.0
2009-12-03 12:15:00,29.6,29.62,29.59,29.61,6700.0,26.2151,26.2328,26.2062,26.2239,6700.0
2009-12-03 12:20:00,29.61,29.62,29.6,29.61,9600.0,26.2239,26.2328,26.2151,26.2239,9600.0
2009-12-03 12:25:00,29.61,29.62,29.59,29.61,18500.0,26.2239,26.2328,26.2062,26.2239,18500.0
2009-12-03 12:30:00,29.61,29.61,29.59,29.59,13400.0,26.2239,26.2239,26.2062,26.2062,13400.0
2009-12-03 12:35:00,29.6,29.63,29.6,29.63,16100.0,26.2151,26.2416,26.2151,26.2416,16100.0
2009-12-03 12:40:00,29.63,29.63,29.62,29.62,4500.0,26.2416,26.2416,26.2328,26.2328,4500.0
2009-12-03 12:45:00,29.62,29.63,29.62,29.63,3800.0,26.2328,26.2416,26.2328,26.2416,3800.0
2009-12-03 12:50:00,29.62,29.65,29.62,29.64,13800.0,26.2328,26.2593,26.2328,26.2505,13800.0
2009-12-03 12:55:00,29.64,29.64,29.64,29.64,1400.0,26.2505,26.2505,26.2505,26.2505,1400.0
2009-12-03 13:00:00,29.64,29.65,29.64,29.64,3400.0,26.2505,26.2593,26.2505,26.2505,3400.0
2009-12-03 13:05:00,29.64,29.64,29.61,29.61,7000.0,26.2505,26.2505,26.2239,26.2239,7000.0
2009-12-03 13:10:00,29.61,29.61,29.59,29.61,24300.0,26.2239,26.2239,26.2062,26.2239,24300.0
2009-12-03 13:15:00,29.6,29.63,29.6,29.63,4100.0,26.2151,26.2416,26.2151,26.2416,4100.0
2009-12-03 13:20:00,29.63,29.63,29.62,29.63,9400.0,26.2416,26.2416,26.2328,26.2416,9400.0
2009-12-03 13:25:00,29.63,29.63,29.6,29.61,11800.0,26.2416,26.2416,26.2151,26.2239,11800.0
2009-12-03 13:30:00,29.61,29.61,29.6,29.61,5500.0,26.2239,26.2239,26.2151,26.2239,5500.0
2009-12-03 13:35:00,29.61,29.63,29.61,29.63,7300.0,26.2239,26.2416,26.2239,26.2416,7300.0
2009-12-03 13:40:00,29.62,29.63,29.62,29.62,8300.0,26.2328,26.2416,26.2328,26.2328,8300.0
2009-12-03 13:45:00,29.63,29.63,29.62,29.62,4700.0,26.2416,26.2416,26.2328,26.2328,4700.0
2009-12-03 13:50:00,29.62,29.63,29.6,29.6,11000.0,26.2328,26.2416,26.2151,26.2151,11000.0
2009-12-03 13:55:00,29.6,29.6,29.6,29.6,2400.0,26.2151,26.2151,26.2151,26.2151,2400.0
2009-12-03 14:00:00,29.6,29.62,29.6,29.62,26400.0,26.2151,26.2328,26.2151,26.2328,26400.0
2009-12-03 14:05:00,29.62,29.62,29.62,29.62,5800.0,26.2328,26.2328,26.2328,26.2328,5800.0
2009-12-03 14:10:00,29.62,29.62,29.61,29.61,10500.0,26.2328,26.2328,26.2239,26.2239,10500.0
2009-12-03 14:15:00,29.61,29.64,29.6,29.61,19200.0,26.2239,26.2505,26.2151,26.2239,19200.0
2009-12-03 14:20:00,29.6,29.62,29.6,29.61,5100.0,26.2151,26.2328,26.2151,26.2239,5100.0
2009-12-03 14:25:00,29.61,29.61,29.59,29.6,27100.0,26.2239,26.2239,26.2062,26.2151,27100.0
2009-12-03 14:30:00,29.6,29.61,29.6,29.6,2800.0,26.2151,26.2239,26.2151,26.2151,2800.0
2009-12-03 14:35:00,29.6,29.61,29.6,29.6,3500.0,26.2151,26.2239,26.2151,26.2151,3500.0
2009-12-03 14:40:00,29.6,29.61,29.6,29.61,11600.0,26.2151,26.2239,26.2151,26.2239,11600.0
2009-12-03 14:45:00,29.61,29.62,29.6,29.6,20300.0,26.2239,26.2328,26.2151,26.2151,20300.0
2009-12-03 14:50:00,29.61,29.62,29.6,29.62,18100.0,26.2239,26.2328,26.2151,26.2328,18100.0
2009-12-03 14:55:00,29.62,29.62,29.6,29.6,10400.0,26.2328,26.2328,26.2151,26.2151,10400.0
2009-12-03 15:00:00,29.6,29.61,29.6,29.61,5600.0,26.2151,26.2239,26.2151,26.2239,5600.0
2009-12-03 15:05:00,29.61,29.66,29.6,29.66,35900.0,26.2239,26.2682,26.2151,26.2682,35900.0
2009-12-03 15:10:00,29.66,29.66,29.6,29.61,92600.0,26.2682,26.2682,26.2151,26.2239,92600.0
2009-12-03 15:15:00,29.61,29.63,29.61,29.61,31500.0,26.2239,26.2416,26.2239,26.2239,31500.0
2009-12-03 15:20:00,29.61,29.62,29.6,29.6,10000.0,26.2239,26.2328,26.2151,26.2151,10000.0
2009-12-03 15:25:00,29.6,29.6,29.54,29.55,79500.0,26.2151,26.2151,26.1619,26.1708,79500.0
2009-12-03 15:30:00,29.55,29.59,29.55,29.58,26200.0,26.1708,26.2062,26.1708,26.1974,26200.0
2009-12-03 15:35:00,29.59,29.59,29.52,29.52,37700.0,26.2062,26.2062,26.1442,26.1442,37700.0
2009-12-03 15:40:00,29.52,29.52,29.47,29.5,48900.0,26.1442,26.1442,26.0999,26.1265,48900.0
2009-12-03 15:45:00,29.5,29.5,29.43,29.44,51800.0,26.1265,26.1265,26.0645,26.0734,51800.0
2009-12-03 15:50:00,29.44,29.44,29.37,29.39,82200.0,26.0734,26.0734,26.0114,26.0291,82200.0
2009-12-03 15:55:00,29.39,29.4,29.32,29.32,194400.0,26.0291,26.0379,25.9671,25.9671,194400.0
2009-12-04 09:30:00,29.5,29.62,29.46,29.49,55300.0,26.1265,26.2328,26.0911,26.1176,55300.0
2009-12-04 09:35:00,29.49,29.68,29.49,29.65,24000.0,26.1176,26.2859,26.1176,26.2593,24000.0
2009-12-04 09:40:00,29.66,29.83,29.66,29.76,29200.0,26.2682,26.4188,26.2682,26.3568,29200.0
2009-12-04 09:45:00,29.76,29.8,29.73,29.78,38800.0,26.3568,26.3922,26.3302,26.3745,38800.0
2009-12-04 09:50:00,29.79,29.81,29.74,29.75,28700.0,26.3833,26.4011,26.3391,26.3479,28700.0
2009-12-04 09:55:00,29.76,29.79,29.76,29.79,17000.0,26.3568,26.3833,26.3568,26.3833,17000.0
2009-12-04 10:00:00,29.78,29.82,29.73,29.73,33300.0,26.3745,26.4099,26.3302,26.3302,33300.0
2009-12-04 10:05:00,29.75,29.82,29.74,29.79,86800.0,26.3479,26.4099,26.3391,26.3833,86800.0
2009-12-04 10:10:00,29.79,29.84,29.79,29.81,32200.0,26.3833,26.4276,26.3833,26.4011,32200.0
2009-12-04 10:15:00,29.81,29.81,29.76,29.77,81200.0,26.4011,26.4011,26.3568,26.3656,81200.0
2009-12-04 10:20:00,29.78,29.8,29.76,29.78,32000.0,26.3745,26.3922,26.3568,26.3745,32000.0
2009-12-04 10:25:00,29.77,29.85,29.77,29.82,24400.0,26.3656,26.4365,26.3656,26.4099,24400.0
2009-12-04 10:30:00,29.83,29.83,29.8,29.8,43000.0,26.4188,26.4188,26.3922,26.3922,43000.0
2009-12-04 10:35:00,29.8,29.86,29.8,29.85,40200.0,26.3922,26.4453,26.3922,26.4365,40200.0
2009-12-04 10:40:00,29.85,29.85,29.79,29.85,60700.0,26.4365,26.4365,26.3833,26.4365,60700.0
2009-12-04 10:45:00,29.85,29.87,29.84,29.84,26500.0,26.4365,26.4542,26.4276,26.4276,26500.0
2009-12-04 10:50:00,29.84,29.85,29.81,29.84,26200.0,26.4276,26.4365,26.4011,26.4276,26200.0
2009-12-04 10:55:00,29.85,29.85,29.79,29.81,29300.0,26.4365,26.4365,26.3833,26.4011,29300.0
2009-12-04 11:00:00,29.81,29.81,29.76,29.81,36700.0,26.4011,26.4011,26.3568,26.4011,36700.0
2009-12-04 11:05:00,29.81,29.83,29.79,29.83,25000.0,26.4011,26.4188,26.3833,26.4188,25000.0
2009-12-04 11:10:00,29.84,29.85,29.83,29.83,7700.0,26.4276,26.4365,26.4188,26.4188,7700.0
2009-12-04 11:15:00,29.83,29.83,29.81,29.81,14600.0,26.4188,26.4188,26.4011,26.4011,14600.0
2009-12-04 11:20:00,29.81,29.87,29.8,29.86,18000.0,26.4011,26.4542,26.3922,26.4453,18000.0
2009-12-04 11:25:00,29.86,29.87,29.79,29.79,39200.0,26.4453,26.4542,26.3833,26.3833,39200.0
2009-12-04 11:30:00,29.79,29.79,29.72,29.77,144400.0,26.3833,26.3833,26.3213,26.3656,144400.0
2009-12-04 11:35:00,29.77,29.77,29.71,29.74,59900.0,26.3656,26.3656,26.3125,26.3391,59900.0
2009-12-04 11:40:00,29.74,29.74,29.65,29.65,94900.0,26.3391,26.3391,26.2593,26.2593,94900.0
2009-12-04 11:45:00,29.65,29.67,29.5,29.61,236300.0,26.2593,26.2771,26.1265,26.2239,236300.0
2009-12-04 11:50:00,29.6,29.64,29.51,29.64,89600.0,26.2151,26.2505,26.1354,26.2505,89600.0
2009-12-04 11:55:00,29.64,29.65,29.56,29.57,57400.0,26.2505,26.2593,26.1796,26.1885,57400.0
2009-12-04 12:00:00,29.57,29.61,29.56,29.61,22100.0,26.1885,26.2239,26.1796,26.2239,22100.0
2009-12-04 12:05:00,29.6,29.68,29.59,29.68,76400.0,26.2151,26.2859,26.2062,26.2859,76400.0
2009-12-04 12:10:00,29.68,29.71,29.61,29.61,55700.0,26.2859,26.3125,26.2239,26.2239,55700.0
2009-12-04 12:15:00,29.61,29.64,29.6,29.61,16500.0,26.2239,26.2505,26.2151,26.2239,16500.0
2009-12-04 12:20:00,29.6,29.63,29.53,29.55,40500.0,26.2151,26.2416,26.1531,26.1708,40500.0
2009-12-04 12:25:00,29.56,29.63,29.56,29.63,26100.0,26.1796,26.2416,26.1796,26.2416,26100.0
2009-12-04 12:30:00,29.63,29.66,29.62,29.64,17400.0,26.2416,26.2682,26.2328,26.2505,17400.0
2009-12-04 12:35:00,29.65,29.72,29.65,29.71,59600.0,26.2593,26.3213,26.2593,26.3125,59600.0
2009-12-04 12:40:00,29.7,29.71,29.66,29.69,22200.0,26.3036,26.3125,26.2682,26.2948,22200.0
2009-12-04 12:45:00,29.69,29.74,29.64,29.68,49300.0,26.2948,26.3391,26.2505,26.2859,49300.0
2009-12-04 12:50:00,29.67,29.72,29.66,29.68,29200.0,26.2771,26.3213,26.2682,26.2859,29200.0
2009-12-04 12:55:00,29.68,29.68,29.65,29.65,13000.0,26.2859,26.2859,26.2593,26.2593,13000.0
2009-12-04 13:00:00,29.66,29.72,29.65,29.72,15500.0,26.2682,26.3213,26.2593,26.3213,15500.0
2009-12-04 13:05:00,29.73,29.73,29.68,29.68,13100.0,26.3302,26.3302,26.2859,26.2859,13100.0
2009-12-04 13:10:00,29.68,29.71,29.67,29.68,48700.0,26.2859,26.3125,26.2771,26.2859,48700.0
2009-12-04 13:15:00,29.69,29.73,29.68,29.71,14500.0,26.2948,26.3302,26.2859,26.3125,14500.0
2009-12-04 13:20:00,29.71,29.71,29.7,29.7,3600.0,26.3125,26.3125,26.3036,26.3036,3600.0
2009-12-04 13:25:00,29.69,29.69,29.62,29.62,32500.0,26.2948,26.2948,26.2328,26.2328,32500.0
2009-12-04 13:30:00,29.62,29.63,29.61,29.61,30000.0,26.2328,26.2416,26.2239,26.2239,30000.0
2009-12-04 13:35:00,29.61,29.62,29.59,29.62,16700.0,26.2239,26.2328,26.2062,26.2328,16700.0
2009-12-04 13:40:00,29.62,29.67,29.61,29.67,14300.0,26.2328,26.2771,26.2239,26.2771,14300.0
2009-12-04 13:45:00,29.67,29.67,29.58,29.58,23500.0,26.2771,26.2771,26.1974,26.1974,23500.0
2009-12-04 13:50:00,29.58,29.63,29.54,29.58,36800.0,26.1974,26.2416,26.1619,26.1974,36800.0
2009-12-04 13:55:00,29.57,29.61,29.56,29.58,15800.0,26.1885,26.2239,26.1796,26.1974,15800.0
2009-12-04 14:00:00,29.58,29.62,29.58,29.62,15200.0,26.1974,26.2328,26.1974,26.2328,15200.0
2009-12-04 14:05:00,29.62,29.63,29.54,29.54,22600.0,26.2328,26.2416,26.1619,26.1619,22600.0
2009-12-04 14:10:00,29.54,29.63,29.53,29.63,15300.0,26.1619,26.2416,26.1531,26.2416,15300.0
2009-12-04 14:15:00,29.63,29.63,29.53,29.54,24600.0,26.2416,26.2416,26.1531,26.1619,24600.0
2009-12-04 14:20:00,29.54,29.55,29.52,29.54,26600.0,26.1619,26.1708,26.1442,26.1619,26600.0
2009-12-04 14:25:00,29.54,29.59,29.54,29.59,30100.0,26.1619,26.2062,26.1619,26.2062,30100.0
2009-12-04 14:30:00,29.6,29.65,29.6,29.64,28700.0,26.2151,26.2593,26.2151,26.2505,28700.0
2009-12-04 14:35:00,29.64,29.67,29.63,29.65,12700.0,26.2505,26.2771,26.2416,26.2593,12700.0
2009-12-04 14:40:00,29.65,29.65,29.63,29.63,5500.0,26.2593,26.2593,26.2416,26.2416,5500.0
2009-12-04 14:45:00,29.64,29.66,29.61,29.61,23100.0,26.2505,26.2682,26.2239,26.2239,23100.0
2009-12-04 14:50:00,29.61,29.64,29.59,29.63,10300.0,26.2239,26.2505,26.2062,26.2416,10300.0
2009-12-04 14:55:00,29.63,29.71,29.63,29.71,42000.0,26.2416,26.3125,26.2416,26.3125,42000.0
2009-12-04 15:00:00,29.7,29.7,29.64,29.65,39100.0,26.3036,26.3036,26.2505,26.2593,39100.0
2009-12-04 15:05:00,29.65,29.69,29.65,29.67,21600.0,26.2593,26.2948,26.2593,26.2771,21600.0
2009-12-04 15:10:00,29.68,29.71,29.67,29.71,20300.0,26.2859,26.3125,26.2771,26.3125,20300.0
2009-12-04 15:15:00,29.71,29.74,29.7,29.74,41200.0,26.3125,26.3391,26.3036,26.3391,41200.0
2009-12-04 15:20:00,29.74,29.76,29.72,29.76,64900.0,26.3391,26.3568,26.3213,26.3568,64900.0
2009-12-04 15:25:00,29.76,29.81,29.72,29.74,63600.0,26.3568,26.4011,26.3213,26.3391,63600.0
2009-12-04 15:30:00,29.75,29.77,29.74,29.76,29900.0,26.3479,26.3656,26.3391,26.3568,29900.0
2009-12-04 15:35:00,29.77,29.78,29.73,29.73,35400.0,26.3656,26.3745,26.3302,26.3302,35400.0
2009-12-04 15:40:00,29.73,29.75,29.7,29.72,54000.0,26.3302,26.3479,26.3036,26.3213,54000.0
2009-12-04 15:45:00,29.71,29.78,29.71,29.75,128600.0,26.3125,26.3745,26.3125,26.3479,128600.0
2009-12-04 15:50:00,29.75,29.76,29.7,29.73,68700.0,26.3479,26.3568,26.3036,26.3302,68700.0
2009-12-04 15:55:00,29.73,29.76,29.71,29.73,125100.0,26.3302,26.3568,26.3125,26.3302,125100.0
2009-12-07 09:30:00,29.73,29.73,29.37,29.53,45300.0,26.3302,26.3302,26.0114,26.1531,45300.0
2009-12-07 09:35:00,29.54,29.73,29.54,29.73,16800.0,26.1619,26.3302,26.1619,26.3302,16800.0
2009-12-07 09:40:00,29.72,29.77,29.69,29.74,43000.0,26.3213,26.3656,26.2948,26.3391,43000.0
2009-12-07 09:45:00,29.75,29.82,29.75,29.81,28100.0,26.3479,26.4099,26.3479,26.4011,28100.0
2009-12-07 09:50:00,29.82,29.83,29.74,29.77,35900.0,26.4099,26.4188,26.3391,26.3656,35900.0
2009-12-07 09:55:00,29.75,29.79,29.75,29.79,6000.0,26.3479,26.3833,26.3479,26.3833,6000.0
2009-12-07 10:00:00,29.79,29.8,29.74,29.77,23200.0,26.3833,26.3922,26.3391,26.3656,23200.0
2009-12-07 10:05:00,29.77,29.79,29.75,29.76,17100.0,26.3656,26.3833,26.3479,26.3568,17100.0
2009-12-07 10:10:00,29.76,29.8,29.75,29.78,14000.0,26.3568,26.3922,26.3479,26.3745,14000.0
2009-12-07 10:15:00,29.77,29.77,29.72,29.76,12900.0,26.3656,26.3656,26.3213,26.3568,12900.0
2009-12-07 10:20:00,29.76,29.76,29.71,29.71,14200.0,26.3568,26.3568,26.3125,26.3125,14200.0
2009-12-07 10:25:00,29.7,29.71,29.66,29.7,18700.0,26.3036,26.3125,26.2682,26.3036,18700.0
2009-12-07 10:30:00,29.71,29.73,29.7,29.72,14900.0,26.3125,26.3302,26.3036,26.3213,14900.0
2009-12-07 10:35:00,29.72,29.73,29.67,29.67,11200.0,26.3213,26.3302,26.2771,26.2771,11200.0
2009-12-07 10:40:00,29.66,29.68,29.64,29.67,24400.0,26.2682,26.2859,26.2505,26.2771,24400.0
2009-12-07 10:45:00,29.66,29.66,29.62,29.62,7400.0,26.2682,26.2682,26.2328,26.2328,7400.0
2009-12-07 10:50:00,29.62,29.64,29.62,29.62,16700.0,26.2328,26.2505,26.2328,26.2328,16700.0
2009-12-07 10:55:00,29.63,29.63,29.59,29.59,10200.0,26.2416,26.2416,26.2062,26.2062,10200.0
2009-12-07 11:00:00,29.59,29.59,29.56,29.56,12300.0,26.2062,26.2062,26.1796,26.1796,12300.0
2009-12-07 11:05:00,29.56,29.58,29.56,29.58,8800.0,26.1796,26.1974,26.1796,26.1974,8800.0
2009-12-07 11:10:00,29.58,29.58,29.57,29.57,5000.0,26.1974,26.1974,26.1885,26.1885,5000.0
2009-12-07 11:15:00,29.57,29.58,29.55,29.56,16500.0,26.1885,26.1974,26.1708,26.1796,16500.0
2009-12-07 11:20:00,29.56,29.57,29.56,29.57,3600.0,26.1796,26.1885,26.1796,26.1885,3600.0
2009-12-07 11:25:00,29.56,29.57,29.53,29.53,7500.0,26.1796,26.1885,26.1531,26.1531,7500.0
2009-12-07 11:30:00,29.53,29.57,29.52,29.56,21400.0,26.1531,26.1885,26.1442,26.1796,21400.0
2009-12-07 11:35:00,29.55,29.56,29.55,29.55,7500.0,26.1708,26.1796,26.1708,26.1708,7500.0
2009-12-07 11:40:00,29.55,29.55,29.52,29.53,28500.0,26.1708,26.1708,26.1442,26.1531,28500.0
2009-12-07 11:45:00,29.53,29.54,29.52,29.54,13200.0,26.1531,26.1619,26.1442,26.1619,13200.0
2009-12-07 11:50:00,29.55,29.57,29.53,29.57,18900.0,26.1708,26.1885,26.1531,26.1885,18900.0
2009-12-07 11:55:00,29.57,29.6,29.57,29.58,17200.0,26.1885,26.2151,26.1885,26.1974,17200.0
2009-12-07 12:00:00,29.58,29.6,29.56,29.56,11100.0,26.1974,26.2151,26.1796,26.1796,11100.0
2009-12-07 12:05:00,29.56,29.57,29.55,29.57,14100.0,26.1796,26.1885,26.1708,26.1885,14100.0
2009-12-07 12:10:00,29.56,29.56,29.55,29.56,3000.0,26.1796,26.1796,26.1708,26.1796,3000.0
2009-12-07 12:15:00,29.55,29.56,29.52,29.52,18900.0,26.1708,26.1796,26.1442,26.1442,18900.0
2009-12-07 12:20:00,29.52,29.52,29.51,29.51,9600.0,26.1442,26.1442,26.1354,26.1354,9600.0
2009-12-07 12:25:00,29.52,29.52,29.5,29.51,6600.0,26.1442,26.1442,26.1265,26.1354,6600.0
2009-12-07 12:30:00,29.51,29.54,29.5,29.54,19300.0,26.1354,26.1619,26.1265,26.1619,19300.0
2009-12-07 12:35:00,29.55,29.6,29.55,29.59,17100.0,26.1708,26.2151,26.1708,26.2062,17100.0
2009-12-07 12:40:00,29.59,29.61,29.58,29.58,15600.0,26.2062,26.2239,26.1974,26.1974,15600.0
2009-12-07 12:45:00,29.58,29.61,29.58,29.59,17000.0,26.1974,26.2239,26.1974,26.2062,17000.0
2009-12-07 12:50:00,29.59,29.61,29.59,29.6,6700.0,26.2062,26.2239,26.2062,26.2151,6700.0
2009-12-07 12:55:00,29.61,29.62,29.6,29.62,7700.0,26.2239,26.2328,26.2151,26.2328,7700.0
2009-12-07 13:00:00,29.62,29.62,29.61,29.62,2000.0,26.2328,26.2328,26.2239,26.2328,2000.0
2009-12-07 13:05:00,29.61,29.62,29.61,29.62,4900.0,26.2239,26.2328,26.2239,26.2328,4900.0
2009-12-07 13:10:00,29.61,29.63,29.61,29.63,8800.0,26.2239,26.2416,26.2239,26.2416,8800.0
2009-12-07 13:15:00,29.64,29.68,29.63,29.65,52800.0,26.2505,26.2859,26.2416,26.2593,52800.0
2009-12-07 13:20:00,29.65,29.67,29.62,29.62,14900.0,26.2593,26.2771,26.2328,26.2328,14900.0
2009-12-07 13:25:00,29.62,29.66,29.62,29.65,25300.0,26.2328,26.2682,26.2328,26.2593,25300.0
2009-12-07 13:30:00,29.65,29.68,29.65,29.66,23500.0,26.2593,26.2859,26.2593,26.2682,23500.0
2009-12-07 13:35:00,29.65,29.68,29.64,29.66,21500.0,26.2593,26.2859,26.2505,26.2682,21500.0
2009-12-07 13:40:00,29.66,29.67,29.64,29.65,14900.0,26.2682,26.2771,26.2505,26.2593,14900.0
2009-12-07 13:45:00,29.64,29.65,29.64,29.65,3700.0,26.2505,26.2593,26.2505,26.2593,3700.0
2009-12-07 13:50:00,29.64,29.65,29.62,29.65,20700.0,26.2505,26.2593,26.2328,26.2593,20700.0
2009-12-07 13:55:00,29.64,29.64,29.61,29.63,23300.0,26.2505,26.2505,26.2239,26.2416,23300.0
2009-12-07 14:00:00,29.62,29.64,29.61,29.61,11300.0,26.2328,26.2505,26.2239,26.2239,11300.0
2009-12-07 14:05:00,29.61,29.62,29.6,29.62,3600.0,26.2239,26.2328,26.2151,26.2328,3600.0
2009-12-07 14:10:00,29.61,29.62,29.61,29.62,1700.0,26.2239,26.2328,26.2239,26.2328,1700.0
2009-12-07 14:15:00,29.61,29.63,29.61,29.62,17500.0,26.2239,26.2416,26.2239,26.2328,17500.0
2009-12-07 14:20:00,29.62,29.63,29.61,29.61,13000.0,26.2328,26.2416,26.2239,26.2239,13000.0
2009-12-07 14:25:00,29.6,29.61,29.59,29.6,10000.0,26.2151,26.2239,26.2062,26.2151,10000.0
2009-12-07 14:30:00,29.59,29.59,29.53,29.55,32300.0,26.2062,26.2062,26.1531,26.1708,32300.0
2009-12-07 14:35:00,29.54,29.55,29.5,29.53,17300.0,26.1619,26.1708,26.1265,26.1531,17300.0
2009-12-07 14:40:00,29.54,29.54,29.51,29.52,29500.0,26.1619,26.1619,26.1354,26.1442,29500.0
2009-12-07 14:45:00,29.52,29.55,29.52,29.53,29200.0,26.1442,26.1708,26.1442,26.1531,29200.0
2009-12-07 14:50:00,29.53,29.55,29.52,29.55,49600.0,26.1531,26.1708,26.1442,26.1708,49600.0
2009-12-07 14:55:00,29.55,29.57,29.51,29.52,26500.0,26.1708,26.1885,26.1354,26.1442,26500.0
2009-12-07 15:00:00,29.53,29.55,29.51,29.55,27500.0,26.1531,26.1708,26.1354,26.1708,27500.0
2009-12-07 15:05:00,29.56,29.58,29.55,29.57,15600.0,26.1796,26.1974,26.1708,26.1885,15600.0
2009-12-07 15:10:00,29.58,29.6,29.58,29.6,8100.0,26.1974,26.2151,26.1974,26.2151,8100.0
2009-12-07 15:15:00,29.6,29.6,29.59,29.6,11000.0,26.2151,26.2151,26.2062,26.2151,11000.0
2009-12-07 15:20:00,29.59,29.61,29.59,29.6,31600.0,26.2062,26.2239,26.2062,26.2151,31600.0
2009-12-07 15:25:00,29.6,29.61,29.59,29.6,45300.0,26.2151,26.2239,26.2062,26.2151,45300.0
2009-12-07 15:30:00,29.61,29.65,29.59,29.64,43600.0,26.2239,26.2593,26.2062,26.2505,43600.0
2009-12-07 15:35:00,29.64,29.65,29.58,29.58,34500.0,26.2505,26.2593,26.1974,26.1974,34500.0
2009-12-07 15:40:00,29.58,29.61,29.58,29.61,35200.0,26.1974,26.2239,26.1974,26.2239,35200.0
2009-12-07 15:45:00,29.61,29.62,29.55,29.55,30000.0,26.2239,26.2328,26.1708,26.1708,30000.0
2009-12-07 15:50:00,29.56,29.58,29.55,29.58,48600.0,26.1796,26.1974,26.1708,26.1974,48600.0
2009-12-07 15:55:00,29.58,29.6,29.56,29.6,66600.0,26.1974,26.2151,26.1796,26.2151,66600.0
2009-12-08 09:30:00,29.44,29.45,29.17,29.23,66800.0,26.0734,26.0822,25.8342,25.8874,66800.0
2009-12-08 09:35:00,29.24,29.24,28.99,29.12,66000.0,25.8962,25.8962,25.6748,25.79,66000.0
2009-12-08 09:40:00,29.11,29.15,29.0,29.02,68300.0,25.7811,25.8165,25.6837,25.7014,68300.0
2009-12-08 09:45:00,29.02,29.09,28.98,29.07,25600.0,25.7014,25.7634,25.666,25.7457,25600.0
2009-12-08 09:50:00,29.08,29.15,29.04,29.12,45100.0,25.7545,25.8165,25.7191,25.79,45100.0
2009-12-08 09:55:00,29.12,29.14,29.09,29.13,27800.0,25.79,25.8077,25.7634,25.7988,27800.0
2009-12-08 10:00:00,29.15,29.17,29.1,29.14,30000.0,25.8165,25.8342,25.7722,25.8077,30000.0
2009-12-08 10:05:00,29.15,29.23,29.15,29.22,23800.0,25.8165,25.8874,25.8165,25.8785,23800.0
2009-12-08 10:10:00,29.2,29.23,29.15,29.18,20700.0,25.8608,25.8874,25.8165,25.8431,20700.0
2009-12-08 10:15:00,29.18,29.24,29.16,29.2,23400.0,25.8431,25.8962,25.8254,25.8608,23400.0
2009-12-08 10:20:00,29.2,29.26,29.12,29.13,33100.0,25.8608,25.9139,25.79,25.7988,33100.0
2009-12-08 10:25:00,29.14,29.18,29.11,29.16,19600.0,25.8077,25.8431,25.7811,25.8254,19600.0
2009-12-08 10:30:00,29.16,29.19,29.15,29.18,18000.0,25.8254,25.852,25.8165,25.8431,18000.0
2009-12-08 10:35:00,29.18,29.22,29.17,29.17,16800.0,25.8431,25.8785,25.8342,25.8342,16800.0
2009-12-08 10:40:00,29.18,29.25,29.16,29.22,42800.0,25.8431,25.9051,25.8254,25.8785,42800.0
2009-12-08 10:45:00,29.21,29.22,29.14,29.14,24100.0,25.8697,25.8785,25.8077,25.8077,24100.0
2009-12-08 10:50:00,29.15,29.15,29.11,29.13,20300.0,25.8165,25.8165,25.7811,25.7988,20300.0
2009-12-08 10:55:00,29.14,29.18,29.09,29.18,20600.0,25.8077,25.8431,25.7634,25.8431,20600.0
2009-12-08 11:00:00,29.18,29.24,29.16,29.21,20800.0,25.8431,25.8962,25.8254,25.8697,20800.0
2009-12-08 11:05:00,29.21,29.33,29.2,29.33,88300.0,25.8697,25.9759,25.8608,25.9759,88300.0
2009-12-08 11:10:00,29.32,29.4,29.32,29.38,81200.0,25.9671,26.0379,25.9671,26.0202,81200.0
2009-12-08 11:15:00,29.39,29.39,29.3,29.3,15300.0,26.0291,26.0291,25.9494,25.9494,15300.0
2009-12-08 11:20:00,29.31,29.36,29.3,29.36,17100.0,25.9582,26.0025,25.9494,26.0025,17100.0
2009-12-08 11:25:00,29.36,29.41,29.36,29.38,19500.0,26.0025,26.0468,26.0025,26.0202,19500.0
2009-12-08 11:30:00,29.37,29.38,29.36,29.38,8500.0,26.0114,26.0202,26.0025,26.0202,8500.0
2009-12-08 11:35:00,29.38,29.43,29.36,29.41,14200.0,26.0202,26.0645,26.0025,26.0468,14200.0
2009-12-08 11:40:00,29.41,29.48,29.41,29.48,45600.0,26.0468,26.1088,26.0468,26.1088,45600.0
2009-12-08 11:45:00,29.48,29.54,29.45,29.53,62300.0,26.1088,26.1619,26.0822,26.1531,62300.0
2009-12-08 11:50:00,29.52,29.57,29.5,29.54,35800.0,26.1442,26.1885,26.1265,26.1619,35800.0
2009-12-08 11:55:00,29.54,29.54,29.5,29.52,19200.0,26.1619,26.1619,26.1265,26.1442,19200.0
2009-12-08 12:00:00,29.52,29.54,29.52,29.54,7000.0,26.1442,26.1619,26.1442,26.1619,7000.0
2009-12-08 12:05:00,29.54,29.55,29.54,29.55,11300.0,26.1619,26.1708,26.1619,26.1708,11300.0
2009-12-08 12:10:00,29.54,29.55,29.52,29.53,11700.0,26.1619,26.1708,26.1442,26.1531,11700.0
2009-12-08 12:15:00,29.52,29.55,29.5,29.5,23800.0,26.1442,26.1708,26.1265,26.1265,23800.0
2009-12-08 12:20:00,29.5,29.5,29.49,29.5,5100.0,26.1265,26.1265,26.1176,26.1265,5100.0
2009-12-08 12:25:00,29.49,29.5,29.46,29.48,15700.0,26.1176,26.1265,26.0911,26.1088,15700.0
2009-12-08 12:30:00,29.47,29.48,29.46,29.47,10900.0,26.0999,26.1088,26.0911,26.0999,10900.0
2009-12-08 12:35:00,29.47,29.47,29.46,29.46,8500.0,26.0999,26.0999,26.0911,26.0911,8500.0
2009-12-08 12:40:00,29.46,29.47,29.39,29.4,66700.0,26.0911,26.0999,26.0291,26.0379,66700.0
2009-12-08 12:45:00,29.4,29.42,29.39,29.41,34000.0,26.0379,26.0556,26.0291,26.0468,34000.0
2009-12-08 12:50:00,29.4,29.41,29.39,29.39,27300.0,26.0379,26.0468,26.0291,26.0291,27300.0
2009-12-08 12:55:00,29.39,29.42,29.39,29.42,41600.0,26.0291,26.0556,26.0291,26.0556,41600.0
2009-12-08 13:00:00,29.42,29.42,29.36,29.36,52600.0,26.0556,26.0556,26.0025,26.0025,52600.0
2009-12-08 13:05:00,29.36,29.37,29.34,29.34,17100.0,26.0025,26.0114,25.9848,25.9848,17100.0
2009-12-08 13:10:00,29.34,29.35,29.27,29.27,55000.0,25.9848,25.9937,25.9228,25.9228,55000.0
2009-12-08 13:15:00,29.27,29.28,29.24,29.26,110200.0,25.9228,25.9317,25.8962,25.9139,110200.0
2009-12-08 13:20:00,29.26,29.27,29.18,29.2,63100.0,25.9139,25.9228,25.8431,25.8608,63100.0
2009-12-08 13:25:00,29.19,29.25,29.19,29.24,12200.0,25.852,25.9051,25.852,25.8962,12200.0
2009-12-08 13:30:00,29.25,29.31,29.25,29.31,12500.0,25.9051,25.9582,25.9051,25.9582,12500.0
2009-12-08 13:35:00,29.31,29.35,29.31,29.35,30000.0,25.9582,25.9937,25.9582,25.9937,30000.0
2009-12-08 13:40:00,29.35,29.4,29.34,29.35,91400.0,25.9937,26.0379,25.9848,25.9937,91400.0
2009-12-08 13:45:00,29.35,29.41,29.35,29.4,41200.0,25.9937,26.0468,25.9937,26.0379,41200.0
2009-12-08 13:50:00,29.4,29.42,29.39,29.42,20600.0,26.0379,26.0556,26.0291,26.0556,20600.0
2009-12-08 13:55:00,29.42,29.42,29.4,29.42,22600.0,26.0556,26.0556,26.0379,26.0556,22600.0
2009-12-08 14:00:00,29.42,29.42,29.37,29.39,35600.0,26.0556,26.0556,26.0114,26.0291,35600.0
2009-12-08 14:05:00,29.39,29.43,29.38,29.43,9600.0,26.0291,26.0645,26.0202,26.0645,9600.0
2009-12-08 14:10:00,29.42,29.44,29.4,29.44,19900.0,26.0556,26.0734,26.0379,26.0734,19900.0
2009-12-08 14:15:00,29.43,29.44,29.39,29.4,14200.0,26.0645,26.0734,26.0291,26.0379,14200.0
2009-12-08 14:20:00,29.39,29.4,29.36,29.38,24800.0,26.0291,26.0379,26.0025,26.0202,24800.0
2009-12-08 14:25:00,29.38,29.38,29.33,29.36,24800.0,26.0202,26.0202,25.9759,26.0025,24800.0
2009-12-08 14:30:00,29.36,29.38,29.32,29.37,34700.0,26.0025,26.0202,25.9671,26.0114,34700.0
2009-12-08 14:35:00,29.37,29.37,29.31,29.34,22000.0,26.0114,26.0114,25.9582,25.9848,22000.0
2009-12-08 14:40:00,29.35,29.36,29.34,29.36,10400.0,25.9937,26.0025,25.9848,26.0025,10400.0
2009-12-08 14:45:00,29.36,29.38,29.35,29.36,15800.0,26.0025,26.0202,25.9937,26.0025,15800.0
2009-12-08 14:50:00,29.35,29.35,29.29,29.33,21900.0,25.9937,25.9937,25.9405,25.9759,21900.0
2009-12-08 14:55:00,29.33,29.34,29.29,29.33,16600.0,25.9759,25.9848,25.9405,25.9759,16600.0
2009-12-08 15:00:00,29.33,29.34,29.33,29.34,11200.0,25.9759,25.9848,25.9759,25.9848,11200.0
2009-12-08 15:05:00,29.34,29.37,29.34,29.37,15800.0,25.9848,26.0114,25.9848,26.0114,15800.0
2009-12-08 15:10:00,29.37,29.4,29.36,29.36,30400.0,26.0114,26.0379,26.0025,26.0025,30400.0
2009-12-08 15:15:00,29.37,29.41,29.37,29.38,22900.0,26.0114,26.0468,26.0114,26.0202,22900.0
2009-12-08 15:20:00,29.39,29.42,29.38,29.42,32800.0,26.0291,26.0556,26.0202,26.0556,32800.0
2009-12-08 15:25:00,29.42,29.44,29.41,29.43,28500.0,26.0556,26.0734,26.0468,26.0645,28500.0
2009-12-08 15:30:00,29.43,29.44,29.41,29.41,27400.0,26.0645,26.0734,26.0468,26.0468,27400.0
2009-12-08 15:35:00,29.41,29.44,29.39,29.39,40100.0,26.0468,26.0734,26.0291,26.0291,40100.0
2009-12-08 15:40:00,29.39,29.44,29.38,29.44,32500.0,26.0291,26.0734,26.0202,26.0734,32500.0
2009-12-08 15:45:00,29.44,29.45,29.38,29.38,34400.0,26.0734,26.0822,26.0202,26.0202,34400.0
2009-12-08 15:50:00,29.38,29.39,29.3,29.33,62200.0,26.0202,26.0291,25.9494,25.9759,62200.0
2009-12-08 15:55:00,29.33,29.35,29.31,29.34,114200.0,25.9759,25.9937,25.9582,25.9848,114200.0
2009-12-09 09:30:00,29.16,29.38,29.1,29.3,51100.0,25.8254,26.0202,25.7722,25.9494,51100.0
2009-12-09 09:35:00,29.31,29.32,29.05,29.14,58900.0,25.9582,25.9671,25.728,25.8077,58900.0
2009-12-09 09:40:00,29.14,29.17,29.08,29.13,52900.0,25.8077,25.8342,25.7545,25.7988,52900.0
2009-12-09 09:45:00,29.13,29.18,29.06,29.16,52200.0,25.7988,25.8431,25.7368,25.8254,52200.0
2009-12-09 09:50:00,29.17,29.23,29.16,29.2,22000.0,25.8342,25.8874,25.8254,25.8608,22000.0
2009-12-09 09:55:00,29.2,29.25,29.18,29.22,21700.0,25.8608,25.9051,25.8431,25.8785,21700.0
2009-12-09 10:00:00,29.23,29.32,29.22,29.25,26300.0,25.8874,25.9671,25.8785,25.9051,26300.0
2009-12-09 10:05:00,29.25,29.32,29.25,29.32,33500.0,25.9051,25.9671,25.9051,25.9671,33500.0
2009-12-09 10:10:00,29.32,29.43,29.32,29.4,109700.0,25.9671,26.0645,25.9671,26.0379,109700.0
2009-12-09 10:15:00,29.39,29.41,29.34,29.36,27400.0,26.0291,26.0468,25.9848,26.0025,27400.0
2009-12-09 10:20:00,29.36,29.38,29.3,29.32,14600.0,26.0025,26.0202,25.9494,25.9671,14600.0
2009-12-09 10:25:00,29.33,29.35,29.29,29.35,17600.0,25.9759,25.9937,25.9405,25.9937,17600.0
2009-12-09 10:30:00,29.35,29.4,29.29,29.35,36400.0,25.9937,26.0379,25.9405,25.9937,36400.0
2009-12-09 10:35:00,29.35,29.42,29.34,29.4,14100.0,25.9937,26.0556,25.9848,26.0379,14100.0
2009-12-09 10:40:00,29.39,29.53,29.39,29.5,38000.0,26.0291,26.1531,26.0291,26.1265,38000.0
2009-12-09 10:45:00,29.51,29.58,29.5,29.56,51500.0,26.1354,26.1974,26.1265,26.1796,51500.0
2009-12-09 10:50:00,29.56,29.64,29.56,29.58,53500.0,26.1796,26.2505,26.1796,26.1974,53500.0
2009-12-09 10:55:00,29.59,29.6,29.58,29.58,19000.0,26.2062,26.2151,26.1974,26.1974,19000.0
2009-12-09 11:00:00,29.59,29.61,29.55,29.57,34900.0,26.2062,26.2239,26.1708,26.1885,34900.0
2009-12-09 11:05:00,29.57,29.63,29.54,29.56,59300.0,26.1885,26.2416,26.1619,26.1796,59300.0
2009-12-09 11:10:00,29.57,29.58,29.53,29.56,23500.0,26.1885,26.1974,26.1531,26.1796,23500.0
2009-12-09 11:15:00,29.56,29.59,29.53,29.53,17900.0,26.1796,26.2062,26.1531,26.1531,17900.0
2009-12-09 11:20:00,29.53,29.55,29.51,29.54,16700.0,26.1531,26.1708,26.1354,26.1619,16700.0
2009-12-09 11:25:00,29.55,29.55,29.53,29.54,11000.0,26.1708,26.1708,26.1531,26.1619,11000.0
2009-12-09 11:30:00,29.53,29.53,29.47,29.47,24100.0,26.1531,26.1531,26.0999,26.0999,24100.0
2009-12-09 11:35:00,29.48,29.55,29.44,29.54,40300.0,26.1088,26.1708,26.0734,26.1619,40300.0
2009-12-09 11:40:00,29.55,29.58,29.55,29.56,36900.0,26.1708,26.1974,26.1708,26.1796,36900.0
2009-12-09 11:45:00,29.56,29.57,29.55,29.56,15400.0,26.1796,26.1885,26.1708,26.1796,15400.0
2009-12-09 11:50:00,29.56,29.56,29.52,29.52,20400.0,26.1796,26.1796,26.1442,26.1442,20400.0
2009-12-09 11:55:00,29.53,29.57,29.53,29.54,19800.0,26.1531,26.1885,26.1531,26.1619,19800.0
2009-12-09 12:00:00,29.53,29.54,29.53,29.54,3200.0,26.1531,26.1619,26.1531,26.1619,3200.0
2009-12-09 12:05:00,29.53,29.54,29.53,29.53,9900.0,26.1531,26.1619,26.1531,26.1531,9900.0
2009-12-09 12:10:00,29.53,29.58,29.53,29.54,33300.0,26.1531,26.1974,26.1531,26.1619,33300.0
2009-12-09 12:15:00,29.54,29.54,29.48,29.49,65000.0,26.1619,26.1619,26.1088,26.1176,65000.0
2009-12-09 12:20:00,29.48,29.5,29.48,29.49,6400.0,26.1088,26.1265,26.1088,26.1176,6400.0
2009-12-09 12:25:00,29.49,29.5,29.49,29.49,4500.0,26.1176,26.1265,26.1176,26.1176,4500.0
2009-12-09 12:30:00,29.48,29.49,29.47,29.47,9700.0,26.1088,26.1176,26.0999,26.0999,9700.0
2009-12-09 12:35:00,29.47,29.54,29.47,29.51,36300.0,26.0999,26.1619,26.0999,26.1354,36300.0
2009-12-09 12:40:00,29.52,29.54,29.5,29.51,10800.0,26.1442,26.1619,26.1265,26.1354,10800.0
2009-12-09 12:45:00,29.51,29.51,29.47,29.49,45000.0,26.1354,26.1354,26.0999,26.1176,45000.0
2009-12-09 12:50:00,29.49,29.51,29.46,29.46,19200.0,26.1176,26.1354,26.0911,26.0911,19200.0
2009-12-09 12:55:00,29.46,29.49,29.46,29.47,8800.0,26.0911,26.1176,26.0911,26.0999,8800.0
2009-12-09 13:00:00,29.47,29.49,29.42,29.46,48300.0,26.0999,26.1176,26.0556,26.0911,48300.0
2009-12-09 13:05:00,29.46,29.49,29.45,29.49,14800.0,26.0911,26.1176,26.0822,26.1176,14800.0
2009-12-09 13:10:00,29.49,29.52,29.49,29.51,6100.0,26.1176,26.1442,26.1176,26.1354,6100.0
2009-12-09 13:15:00,29.52,29.53,29.51,29.52,9800.0,26.1442,26.1531,26.1354,26.1442,9800.0
2009-12-09 13:20:00,29.51,29.52,29.5,29.51,9600.0,26.1354,26.1442,26.1265,26.1354,9600.0
2009-12-09 13:25:00,29.51,29.53,29.49,29.5,27900.0,26.1354,26.1531,26.1176,26.1265,27900.0
2009-12-09 13:30:00,29.51,29.52,29.48,29.48,11200.0,26.1354,26.1442,26.1088,26.1088,11200.0
2009-12-09 13:35:00,29.48,29.48,29.47,29.47,6500.0,26.1088,26.1088,26.0999,26.0999,6500.0
2009-12-09 13:40:00,29.48,29.48,29.41,29.43,23700.0,26.1088,26.1088,26.0468,26.0645,23700.0
2009-12-09 13:45:00,29.44,29.49,29.44,29.46,38300.0,26.0734,26.1176,26.0734,26.0911,38300.0
2009-12-09 13:50:00,29.46,29.54,29.46,29.54,53900.0,26.0911,26.1619,26.0911,26.1619,53900.0
2009-12-09 13:55:00,29.54,29.54,29.49,29.5,15800.0,26.1619,26.1619,26.1176,26.1265,15800.0
2009-12-09 14:00:00,29.51,29.55,29.49,29.52,36900.0,26.1354,26.1708,26.1176,26.1442,36900.0
2009-12-09 14:05:00,29.53,29.55,29.51,29.55,13800.0,26.1531,26.1708,26.1354,26.1708,13800.0
2009-12-09 14:10:00,29.55,29.55,29.53,29.53,10900.0,26.1708,26.1708,26.1531,26.1531,10900.0
2009-12-09 14:15:00,29.54,29.54,29.53,29.53,4700.0,26.1619,26.1619,26.1531,26.1531,4700.0
2009-12-09 14:20:00,29.53,29.54,29.51,29.51,16900.0,26.1531,26.1619,26.1354,26.1354,16900.0
2009-12-09 14:25:00,29.5,29.52,29.48,29.49,24300.0,26.1265,26.1442,26.1088,26.1176,24300.0
2009-12-09 14:30:00,29.49,29.55,29.49,29.53,31400.0,26.1176,26.1708,26.1176,26.1531,31400.0
2009-12-09 14:35:00,29.54,29.58,29.53,29.57,26400.0,26.1619,26.1974,26.1531,26.1885,26400.0
2009-12-09 14:40:00,29.56,29.57,29.53,29.53,23800.0,26.1796,26.1885,26.1531,26.1531,23800.0
2009-12-09 14:45:00,29.53,29.56,29.53,29.54,22600.0,26.1531,26.1796,26.1531,26.1619,22600.0
2009-12-09 14:50:00,29.54,29.57,29.54,29.57,22400.0,26.1619,26.1885,26.1619,26.1885,22400.0
2009-12-09 14:55:00,29.57,29.57,29.55,29.57,15100.0,26.1885,26.1885,26.1708,26.1885,15100.0
2009-12-09 15:00:00,29.55,29.67,29.55,29.64,56800.0,26.1708,26.2771,26.1708,26.2505,56800.0
2009-12-09 15:05:00,29.64,29.68,29.63,29.64,52500.0,26.2505,26.2859,26.2416,26.2505,52500.0
2009-12-09 15:10:00,29.64,29.73,29.64,29.71,59900.0,26.2505,26.3302,26.2505,26.3125,59900.0
2009-12-09 15:15:00,29.71,29.74,29.67,29.71,61000.0,26.3125,26.3391,26.2771,26.3125,61000.0
2009-12-09 15:20:00,29.71,29.75,29.7,29.72,60500.0,26.3125,26.3479,26.3036,26.3213,60500.0
2009-12-09 15:25:00,29.72,29.73,29.7,29.72,43700.0,26.3213,26.3302,26.3036,26.3213,43700.0
2009-12-09 15:30:00,29.72,29.72,29.7,29.72,28500.0,26.3213,26.3213,26.3036,26.3213,28500.0
2009-12-09 15:35:00,29.72,29.74,29.7,29.7,72800.0,26.3213,26.3391,26.3036,26.3036,72800.0
2009-12-09 15:40:00,29.7,29.75,29.69,29.73,86300.0,26.3036,26.3479,26.2948,26.3302,86300.0
2009-12-09 15:45:00,29.73,29.74,29.7,29.7,57300.0,26.3302,26.3391,26.3036,26.3036,57300.0
2009-12-09 15:50:00,29.7,29.73,29.69,29.73,122000.0,26.3036,26.3302,26.2948,26.3302,122000.0
2009-12-09 15:55:00,29.73,29.75,29.71,29.75,237700.0,26.3302,26.3479,26.3125,26.3479,237700.0
2009-12-10 09:30:00,29.73,29.89,29.63,29.86,78300.0,26.3302,26.4719,26.2416,26.4453,78300.0
2009-12-10 09:35:00,29.86,29.88,29.81,29.81,33800.0,26.4453,26.463,26.4011,26.4011,33800.0
2009-12-10 09:40:00,29.82,29.85,29.78,29.81,51400.0,26.4099,26.4365,26.3745,26.4011,51400.0
2009-12-10 09:45:00,29.81,29.85,29.76,29.77,40300.0,26.4011,26.4365,26.3568,26.3656,40300.0
2009-12-10 09:50:00,29.77,29.82,29.76,29.76,34200.0,26.3656,26.4099,26.3568,26.3568,34200.0
2009-12-10 09:55:00,29.76,29.89,29.76,29.87,73500.0,26.3568,26.4719,26.3568,26.4542,73500.0
2009-12-10 10:00:00,29.86,29.87,29.8,29.83,16100.0,26.4453,26.4542,26.3922,26.4188,16100.0
2009-12-10 10:05:00,29.84,29.92,29.82,29.89,18500.0,26.4276,26.4985,26.4099,26.4719,18500.0
2009-12-10 10:10:00,29.89,29.92,29.86,29.87,18300.0,26.4719,26.4985,26.4453,26.4542,18300.0
2009-12-10 10:15:00,29.87,29.91,29.86,29.89,18100.0,26.4542,26.4896,26.4453,26.4719,18100.0
2009-12-10 10:20:00,29.9,29.93,29.89,29.92,11500.0,26.4808,26.5073,26.4719,26.4985,11500.0
2009-12-10 10:25:00,29.91,29.95,29.89,29.93,23000.0,26.4896,26.525,26.4719,26.5073,23000.0
2009-12-10 10:30:00,29.94,29.94,29.87,29.88,22300.0,26.5162,26.5162,26.4542,26.463,22300.0
2009-12-10 10:35:00,29.87,29.87,29.82,29.83,11600.0,26.4542,26.4542,26.4099,26.4188,11600.0
2009-12-10 10:40:00,29.84,29.84,29.8,29.8,11900.0,26.4276,26.4276,26.3922,26.3922,11900.0
2009-12-10 10:45:00,29.8,29.84,29.8,29.82,49900.0,26.3922,26.4276,26.3922,26.4099,49900.0
2009-12-10 10:50:00,29.83,29.84,29.8,29.82,21300.0,26.4188,26.4276,26.3922,26.4099,21300.0
2009-12-10 10:55:00,29.82,29.85,29.8,29.85,27400.0,26.4099,26.4365,26.3922,26.4365,27400.0
2009-12-10 11:00:00,29.84,29.86,29.84,29.84,9200.0,26.4276,26.4453,26.4276,26.4276,9200.0
2009-12-10 11:05:00,29.84,29.9,29.84,29.9,27500.0,26.4276,26.4808,26.4276,26.4808,27500.0
2009-12-10 11:10:00,29.9,29.96,29.89,29.95,61700.0,26.4808,26.5339,26.4719,26.525,61700.0
2009-12-10 11:15:00,29.96,29.99,29.95,29.99,46300.0,26.5339,26.5605,26.525,26.5605,46300.0
2009-12-10 11:20:00,29.98,29.99,29.94,29.97,35300.0,26.5516,26.5605,26.5162,26.5428,35300.0
2009-12-10 11:25:00,29.97,29.98,29.93,29.94,28500.0,26.5428,26.5516,26.5073,26.5162,28500.0
2009-12-10 11:30:00,29.94,29.99,29.94,29.95,45200.0,26.5162,26.5605,26.5162,26.525,45200.0
2009-12-10 11:35:00,29.96,29.96,29.91,29.92,23500.0,26.5339,26.5339,26.4896,26.4985,23500.0
2009-12-10 11:40:00,29.93,29.97,29.92,29.94,26000.0,26.5073,26.5428,26.4985,26.5162,26000.0
2009-12-10 11:45:00,29.94,29.94,29.91,29.93,11700.0,26.5162,26.5162,26.4896,26.5073,11700.0
2009-12-10 11:50:00,29.94,29.97,29.93,29.96,30900.0,26.5162,26.5428,26.5073,26.5339,30900.0
2009-12-10 11:55:00,29.96,29.99,29.96,29.97,18500.0,26.5339,26.5605,26.5339,26.5428,18500.0
2009-12-10 12:00:00,29.97,29.99,29.97,29.98,18200.0,26.5428,26.5605,26.5428,26.5516,18200.0
2009-12-10 12:05:00,29.98,30.0,29.94,29.97,44300.0,26.5516,26.5693,26.5162,26.5428,44300.0
2009-12-10 12:10:00,29.97,29.97,29.94,29.95,14500.0,26.5428,26.5428,26.5162,26.525,14500.0
2009-12-10 12:15:00,29.96,29.96,29.93,29.96,30600.0,26.5339,26.5339,26.5073,26.5339,30600.0
2009-12-10 12:20:00,29.95,29.97,29.92,29.92,36400.0,26.525,26.5428,26.4985,26.4985,36400.0
2009-12-10 12:25:00,29.93,29.94,29.9,29.9,29800.0,26.5073,26.5162,26.4808,26.4808,29800.0
2009-12-10 12:30:00,29.9,29.94,29.9,29.94,17200.0,26.4808,26.5162,26.4808,26.5162,17200.0
2009-12-10 12:35:00,29.93,29.96,29.92,29.94,60000.0,26.5073,26.5339,26.4985,26.5162,60000.0
2009-12-10 12:40:00,29.94,29.95,29.91,29.92,43500.0,26.5162,26.525,26.4896,26.4985,43500.0
2009-12-10 12:45:00,29.92,29.99,29.92,29.98,29900.0,26.4985,26.5605,26.4985,26.5516,29900.0
2009-12-10 12:50:00,29.98,29.99,29.98,29.98,10800.0,26.5516,26.5605,26.5516,26.5516,10800.0
2009-12-10 12:55:00,29.99,30.0,29.98,29.99,17400.0,26.5605,26.5693,26.5516,26.5605,17400.0
2009-12-10 13:00:00,30.0,30.01,29.97,30.01,99600.0,26.5693,26.5782,26.5428,26.5782,99600.0
2009-12-10 13:05:00,30.01,30.03,29.98,29.99,94000.0,26.5782,26.5959,26.5516,26.5605,94000.0
2009-12-10 13:10:00,30.0,30.0,29.98,29.99,66400.0,26.5693,26.5693,26.5516,26.5605,66400.0
2009-12-10 13:15:00,29.98,30.0,29.95,29.95,26000.0,26.5516,26.5693,26.525,26.525,26000.0
2009-12-10 13:20:00,29.95,29.97,29.93,29.94,25100.0,26.525,26.5428,26.5073,26.5162,25100.0
2009-12-10 13:25:00,29.94,29.96,29.94,29.95,32900.0,26.5162,26.5339,26.5162,26.525,32900.0
2009-12-10 13:30:00,29.96,30.01,29.95,30.0,28200.0,26.5339,26.5782,26.525,26.5693,28200.0
2009-12-10 13:35:00,30.0,30.02,30.0,30.02,13700.0,26.5693,26.587,26.5693,26.587,13700.0
2009-12-10 13:40:00,30.03,30.04,30.0,30.03,25900.0,26.5959,26.6047,26.5693,26.5959,25900.0
2009-12-10 13:45:00,30.02,30.04,30.01,30.04,36200.0,26.587,26.6047,26.5782,26.6047,36200.0
2009-12-10 13:50:00,30.04,30.06,30.03,30.05,34100.0,26.6047,26.6225,26.5959,26.6136,34100.0
2009-12-10 13:55:00,30.05,30.05,30.02,30.04,23100.0,26.6136,26.6136,26.587,26.6047,23100.0
2009-12-10 14:00:00,30.04,30.05,30.02,30.04,21800.0,26.6047,26.6136,26.587,26.6047,21800.0
2009-12-10 14:05:00,30.04,30.07,30.02,30.06,78300.0,26.6047,26.6313,26.587,26.6225,78300.0
2009-12-10 14:10:00,30.06,30.06,30.04,30.05,12700.0,26.6225,26.6225,26.6047,26.6136,12700.0
2009-12-10 14:15:00,30.06,30.1,30.05,30.1,27400.0,26.6225,26.6579,26.6136,26.6579,27400.0
2009-12-10 14:20:00,30.1,30.1,30.07,30.09,22700.0,26.6579,26.6579,26.6313,26.649,22700.0
2009-12-10 14:25:00,30.09,30.1,30.08,30.1,15300.0,26.649,26.6579,26.6402,26.6579,15300.0
2009-12-10 14:30:00,30.09,30.12,30.09,30.12,23300.0,26.649,26.6756,26.649,26.6756,23300.0
2009-12-10 14:35:00,30.11,30.12,30.1,30.1,27900.0,26.6667,26.6756,26.6579,26.6579,27900.0
2009-12-10 14:40:00,30.11,30.11,30.06,30.06,24600.0,26.6667,26.6667,26.6225,26.6225,24600.0
2009-12-10 14:45:00,30.06,30.07,30.05,30.05,16800.0,26.6225,26.6313,26.6136,26.6136,16800.0
2009-12-10 14:50:00,30.05,30.06,30.04,30.04,20200.0,26.6136,26.6225,26.6047,26.6047,20200.0
2009-12-10 14:55:00,30.05,30.05,30.03,30.03,18900.0,26.6136,26.6136,26.5959,26.5959,18900.0
2009-12-10 15:00:00,30.03,30.06,29.99,29.99,103800.0,26.5959,26.6225,26.5605,26.5605,103800.0
2009-12-10 15:05:00,29.99,30.02,29.98,30.01,98800.0,26.5605,26.587,26.5516,26.5782,98800.0
2009-12-10 15:10:00,30.02,30.03,30.01,30.03,36800.0,26.587,26.5959,26.5782,26.5959,36800.0
2009-12-10 15:15:00,30.03,30.04,30.02,30.03,25900.0,26.5959,26.6047,26.587,26.5959,25900.0
2009-12-10 15:20:00,30.04,30.04,29.98,29.99,41300.0,26.6047,26.6047,26.5516,26.5605,41300.0
2009-12-10 15:25:00,29.99,29.99,29.94,29.96,95000.0,26.5605,26.5605,26.5162,26.5339,95000.0
2009-12-10 15:30:00,29.96,29.97,29.93,29.95,87500.0,26.5339,26.5428,26.5073,26.525,87500.0
2009-12-10 15:35:00,29.96,29.99,29.93,29.99,65200.0,26.5339,26.5605,26.5073,26.5605,65200.0
2009-12-10 15:40:00,29.99,30.0,29.96,30.0,53500.0,26.5605,26.5693,26.5339,26.5693,53500.0
2009-12-10 15:45:00,30.0,30.04,29.99,30.04,86900.0,26.5693,26.6047,26.5605,26.6047,86900.0
2009-12-10 15:50:00,30.04,30.05,29.99,29.99,100900.0,26.6047,26.6136,26.5605,26.5605,100900.0
2009-12-10 15:55:00,29.99,30.03,29.99,30.03,188100.0,26.5605,26.5959,26.5605,26.5959,188100.0
2009-12-11 09:30:00,30.13,30.24,30.02,30.04,61100.0,26.6845,26.7819,26.587,26.6047,61100.0
2009-12-11 09:35:00,30.04,30.08,30.02,30.02,26600.0,26.6047,26.6402,26.587,26.587,26600.0
2009-12-11 09:40:00,30.05,30.12,30.05,30.09,31800.0,26.6136,26.6756,26.6136,26.649,31800.0
2009-12-11 09:45:00,30.09,30.11,30.05,30.06,26300.0,26.649,26.6667,26.6136,26.6225,26300.0
2009-12-11 09:50:00,30.06,30.07,29.98,30.02,48000.0,26.6225,26.6313,26.5516,26.587,48000.0
2009-12-11 09:55:00,30.0,30.12,29.98,30.05,52600.0,26.5693,26.6756,26.5516,26.6136,52600.0
2009-12-11 10:00:00,30.05,30.05,29.95,29.95,71800.0,26.6136,26.6136,26.525,26.525,71800.0
2009-12-11 10:05:00,29.95,29.95,29.88,29.9,65400.0,26.525,26.525,26.463,26.4808,65400.0
2009-12-11 10:10:00,29.9,29.93,29.9,29.92,24800.0,26.4808,26.5073,26.4808,26.4985,24800.0
2009-12-11 10:15:00,29.92,29.94,29.9,29.94,21900.0,26.4985,26.5162,26.4808,26.5162,21900.0
2009-12-11 10:20:00,29.94,29.94,29.87,29.87,20900.0,26.5162,26.5162,26.4542,26.4542,20900.0
2009-12-11 10:25:00,29.88,29.88,29.87,29.87,10300.0,26.463,26.463,26.4542,26.4542,10300.0
2009-12-11 10:30:00,29.87,29.92,29.87,29.89,33600.0,26.4542,26.4985,26.4542,26.4719,33600.0
2009-12-11 10:35:00,29.89,29.89,29.84,29.87,37900.0,26.4719,26.4719,26.4276,26.4542,37900.0
2009-12-11 10:40:00,29.87,29.87,29.85,29.86,11400.0,26.4542,26.4542,26.4365,26.4453,11400.0
2009-12-11 10:45:00,29.86,29.88,29.86,29.87,18600.0,26.4453,26.463,26.4453,26.4542,18600.0
2009-12-11 10:50:00,29.88,29.88,29.87,29.88,4200.0,26.463,26.463,26.4542,26.463,4200.0
2009-12-11 10:55:00,29.88,29.88,29.84,29.84,17800.0,26.463,26.463,26.4276,26.4276,17800.0
2009-12-11 11:00:00,29.84,29.85,29.82,29.82,28800.0,26.4276,26.4365,26.4099,26.4099,28800.0
2009-12-11 11:05:00,29.82,29.82,29.8,29.81,19800.0,26.4099,26.4099,26.3922,26.4011,19800.0
2009-12-11 11:10:00,29.8,29.81,29.8,29.81,10800.0,26.3922,26.4011,26.3922,26.4011,10800.0
2009-12-11 11:15:00,29.81,29.81,29.79,29.79,22400.0,26.4011,26.4011,26.3833,26.3833,22400.0
2009-12-11 11:20:00,29.8,29.8,29.71,29.71,37500.0,26.3922,26.3922,26.3125,26.3125,37500.0
2009-12-11 11:25:00,29.71,29.75,29.68,29.73,46800.0,26.3125,26.3479,26.2859,26.3302,46800.0
2009-12-11 11:30:00,29.73,29.73,29.68,29.71,26900.0,26.3302,26.3302,26.2859,26.3125,26900.0
2009-12-11 11:35:00,29.71,29.72,29.68,29.69,34000.0,26.3125,26.3213,26.2859,26.2948,34000.0
2009-12-11 11:40:00,29.69,29.69,29.64,29.64,38400.0,26.2948,26.2948,26.2505,26.2505,38400.0
2009-12-11 11:45:00,29.64,29.65,29.57,29.59,80600.0,26.2505,26.2593,26.1885,26.2062,80600.0
2009-12-11 11:50:00,29.59,29.65,29.57,29.65,26800.0,26.2062,26.2593,26.1885,26.2593,26800.0
2009-12-11 11:55:00,29.65,29.65,29.63,29.65,17400.0,26.2593,26.2593,26.2416,26.2593,17400.0
2009-12-11 12:00:00,29.65,29.67,29.65,29.65,13300.0,26.2593,26.2771,26.2593,26.2593,13300.0
2009-12-11 12:05:00,29.65,29.67,29.65,29.67,22700.0,26.2593,26.2771,26.2593,26.2771,22700.0
2009-12-11 12:10:00,29.67,29.7,29.67,29.7,8700.0,26.2771,26.3036,26.2771,26.3036,8700.0
2009-12-11 12:15:00,29.7,29.7,29.69,29.7,7400.0,26.3036,26.3036,26.2948,26.3036,7400.0
2009-12-11 12:20:00,29.7,29.7,29.68,29.69,15300.0,26.3036,26.3036,26.2859,26.2948,15300.0
2009-12-11 12:25:00,29.69,29.69,29.67,29.67,11600.0,26.2948,26.2948,26.2771,26.2771,11600.0
2009-12-11 12:30:00,29.67,29.69,29.66,29.69,32100.0,26.2771,26.2948,26.2682,26.2948,32100.0
2009-12-11 12:35:00,29.69,29.7,29.68,29.69,21200.0,26.2948,26.3036,26.2859,26.2948,21200.0
2009-12-11 12:40:00,29.69,29.72,29.69,29.72,17700.0,26.2948,26.3213,26.2948,26.3213,17700.0
2009-12-11 12:45:00,29.72,29.73,29.71,29.73,18500.0,26.3213,26.3302,26.3125,26.3302,18500.0
2009-12-11 12:50:00,29.73,29.78,29.72,29.78,20900.0,26.3302,26.3745,26.3213,26.3745,20900.0
2009-12-11 12:55:00,29.78,29.8,29.77,29.8,25600.0,26.3745,26.3922,26.3656,26.3922,25600.0
2009-12-11 13:00:00,29.8,29.83,29.8,29.83,15700.0,26.3922,26.4188,26.3922,26.4188,15700.0
2009-12-11 13:05:00,29.83,29.83,29.82,29.83,10800.0,26.4188,26.4188,26.4099,26.4188,10800.0
2009-12-11 13:10:00,29.83,29.83,29.8,29.8,36200.0,26.4188,26.4188,26.3922,26.3922,36200.0
2009-12-11 13:15:00,29.81,29.81,29.79,29.8,19100.0,26.4011,26.4011,26.3833,26.3922,19100.0
2009-12-11 13:20:00,29.8,29.8,29.79,29.8,17100.0,26.3922,26.3922,26.3833,26.3922,17100.0
2009-12-11 13:25:00,29.8,29.81,29.79,29.8,22500.0,26.3922,26.4011,26.3833,26.3922,22500.0
2009-12-11 13:30:00,29.8,29.8,29.77,29.77,30000.0,26.3922,26.3922,26.3656,26.3656,30000.0
2009-12-11 13:35:00,29.77,29.78,29.77,29.77,12600.0,26.3656,26.3745,26.3656,26.3656,12600.0
2009-12-11 13:40:00,29.77,29.78,29.77,29.77,14100.0,26.3656,26.3745,26.3656,26.3656,14100.0
2009-12-11 13:45:00,29.77,29.78,29.77,29.78,18300.0,26.3656,26.3745,26.3656,26.3745,18300.0
2009-12-11 13:50:00,29.78,29.78,29.77,29.78,15300.0,26.3745,26.3745,26.3656,26.3745,15300.0
2009-12-11 13:55:00,29.78,29.78,29.77,29.78,21500.0,26.3745,26.3745,26.3656,26.3745,21500.0
2009-12-11 14:00:00,29.78,29.8,29.76,29.76,63800.0,26.3745,26.3922,26.3568,26.3568,63800.0
2009-12-11 14:05:00,29.76,29.77,29.75,29.77,58100.0,26.3568,26.3656,26.3479,26.3656,58100.0
2009-12-11 14:10:00,29.77,29.77,29.76,29.77,30500.0,26.3656,26.3656,26.3568,26.3656,30500.0
2009-12-11 14:15:00,29.76,29.77,29.76,29.77,12000.0,26.3568,26.3656,26.3568,26.3656,12000.0
2009-12-11 14:20:00,29.77,29.78,29.76,29.77,28900.0,26.3656,26.3745,26.3568,26.3656,28900.0
2009-12-11 14:25:00,29.77,29.78,29.77,29.77,10700.0,26.3656,26.3745,26.3656,26.3656,10700.0
2009-12-11 14:30:00,29.78,29.78,29.77,29.78,8200.0,26.3745,26.3745,26.3656,26.3745,8200.0
2009-12-11 14:35:00,29.77,29.78,29.74,29.75,34800.0,26.3656,26.3745,26.3391,26.3479,34800.0
2009-12-11 14:40:00,29.75,29.75,29.73,29.75,68700.0,26.3479,26.3479,26.3302,26.3479,68700.0
2009-12-11 14:45:00,29.75,29.75,29.74,29.75,79700.0,26.3479,26.3479,26.3391,26.3479,79700.0
2009-12-11 14:50:00,29.75,29.76,29.74,29.76,44000.0,26.3479,26.3568,26.3391,26.3568,44000.0
2009-12-11 14:55:00,29.76,29.76,29.75,29.75,21900.0,26.3568,26.3568,26.3479,26.3479,21900.0
2009-12-11 15:00:00,29.76,29.76,29.75,29.75,57000.0,26.3568,26.3568,26.3479,26.3479,57000.0
2009-12-11 15:05:00,29.77,29.79,29.76,29.77,84500.0,26.3656,26.3833,26.3568,26.3656,84500.0
2009-12-11 15:10:00,29.77,29.79,29.77,29.78,50400.0,26.3656,26.3833,26.3656,26.3745,50400.0
2009-12-11 15:15:00,29.78,29.79,29.77,29.78,30500.0,26.3745,26.3833,26.3656,26.3745,30500.0
2009-12-11 15:20:00,29.77,29.78,29.76,29.76,47200.0,26.3656,26.3745,26.3568,26.3568,47200.0
2009-12-11 15:25:00,29.76,29.77,29.76,29.77,23500.0,26.3568,26.3656,26.3568,26.3656,23500.0
2009-12-11 15:30:00,29.77,29.77,29.76,29.77,86600.0,26.3656,26.3656,26.3568,26.3656,86600.0
2009-12-11 15:35:00,29.76,29.77,29.75,29.75,58800.0,26.3568,26.3656,26.3479,26.3479,58800.0
2009-12-11 15:40:00,29.76,29.76,29.71,29.72,88400.0,26.3568,26.3568,26.3125,26.3213,88400.0
2009-12-11 15:45:00,29.71,29.72,29.66,29.68,80100.0,26.3125,26.3213,26.2682,26.2859,80100.0
2009-12-11 15:50:00,29.68,29.75,29.68,29.74,90800.0,26.2859,26.3479,26.2859,26.3391,90800.0
2009-12-11 15:55:00,29.75,29.78,29.74,29.76,261900.0,26.3479,26.3745,26.3391,26.3568,261900.0
2009-12-14 09:30:00,30.1,30.1,29.91,29.94,30900.0,26.6579,26.6579,26.4896,26.5162,30900.0
2009-12-14 09:35:00,29.93,30.0,29.93,29.98,25300.0,26.5073,26.5693,26.5073,26.5516,25300.0
2009-12-14 09:40:00,30.0,30.02,29.98,30.0,49700.0,26.5693,26.587,26.5516,26.5693,49700.0
2009-12-14 09:45:00,30.0,30.08,29.96,30.08,59500.0,26.5693,26.6402,26.5339,26.6402,59500.0
2009-12-14 09:50:00,30.07,30.09,30.01,30.06,31800.0,26.6313,26.649,26.5782,26.6225,31800.0
2009-12-14 09:55:00,30.07,30.09,30.04,30.09,27200.0,26.6313,26.649,26.6047,26.649,27200.0
2009-12-14 10:00:00,30.09,30.1,30.03,30.04,16900.0,26.649,26.6579,26.5959,26.6047,16900.0
2009-12-14 10:05:00,30.04,30.05,30.03,30.05,27500.0,26.6047,26.6136,26.5959,26.6136,27500.0
2009-12-14 10:10:00,30.05,30.1,30.04,30.1,23200.0,26.6136,26.6579,26.6047,26.6579,23200.0
2009-12-14 10:15:00,30.09,30.09,30.07,30.07,20000.0,26.649,26.649,26.6313,26.6313,20000.0
2009-12-14 10:20:00,30.07,30.09,30.06,30.08,24300.0,26.6313,26.649,26.6225,26.6402,24300.0
2009-12-14 10:25:00,30.08,30.14,30.08,30.13,22400.0,26.6402,26.6933,26.6402,26.6845,22400.0
2009-12-14 10:30:00,30.13,30.16,30.13,30.16,9500.0,26.6845,26.711,26.6845,26.711,9500.0
2009-12-14 10:35:00,30.15,30.16,30.15,30.15,13800.0,26.7022,26.711,26.7022,26.7022,13800.0
2009-12-14 10:40:00,30.15,30.16,30.15,30.15,1600.0,26.7022,26.711,26.7022,26.7022,1600.0
2009-12-14 10:45:00,30.16,30.16,30.13,30.16,18700.0,26.711,26.711,26.6845,26.711,18700.0
2009-12-14 10:50:00,30.16,30.2,30.16,30.2,22600.0,26.711,26.7465,26.711,26.7465,22600.0
2009-12-14 10:55:00,30.2,30.21,30.15,30.16,29800.0,26.7465,26.7553,26.7022,26.711,29800.0
2009-12-14 11:00:00,30.15,30.16,30.13,30.13,12400.0,26.7022,26.711,26.6845,26.6845,12400.0
2009-12-14 11:05:00,30.13,30.13,30.1,30.12,15900.0,26.6845,26.6845,26.6579,26.6756,15900.0
2009-12-14 11:10:00,30.11,30.13,30.09,30.09,12200.0,26.6667,26.6845,26.649,26.649,12200.0
2009-12-14 11:15:00,30.09,30.11,30.08,30.11,12400.0,26.649,26.6667,26.6402,26.6667,12400.0
2009-12-14 11:20:00,30.11,30.16,30.1,30.16,9100.0,26.6667,26.711,26.6579,26.711,9100.0
2009-12-14 11:25:00,30.15,30.17,30.15,30.17,26500.0,26.7022,26.7199,26.7022,26.7199,26500.0
2009-12-14 11:30:00,30.15,30.15,30.13,30.13,5700.0,26.7022,26.7022,26.6845,26.6845,5700.0
2009-12-14 11:35:00,30.13,30.14,30.13,30.14,12900.0,26.6845,26.6933,26.6845,26.6933,12900.0
2009-12-14 11:40:00,30.14,30.17,30.14,30.14,19300.0,26.6933,26.7199,26.6933,26.6933,19300.0
2009-12-14 11:45:00,30.14,30.15,30.13,30.15,14100.0,26.6933,26.7022,26.6845,26.7022,14100.0
2009-12-14 11:50:00,30.15,30.16,30.12,30.13,12400.0,26.7022,26.711,26.6756,26.6845,12400.0
2009-12-14 11:55:00,30.13,30.13,30.09,30.11,17300.0,26.6845,26.6845,26.649,26.6667,17300.0
2009-12-14 12:00:00,30.11,30.15,30.1,30.15,22100.0,26.6667,26.7022,26.6579,26.7022,22100.0
2009-12-14 12:05:00,30.15,30.16,30.14,30.15,6000.0,26.7022,26.711,26.6933,26.7022,6000.0
2009-12-14 12:10:00,30.16,30.17,30.15,30.16,14500.0,26.711,26.7199,26.7022,26.711,14500.0
2009-12-14 12:15:00,30.16,30.19,30.16,30.19,17800.0,26.711,26.7376,26.711,26.7376,17800.0
2009-12-14 12:20:00,30.19,30.23,30.18,30.23,21000.0,26.7376,26.773,26.7287,26.773,21000.0
2009-12-14 12:25:00,30.22,30.25,30.21,30.24,109800.0,26.7642,26.7907,26.7553,26.7819,109800.0
2009-12-14 12:30:00,30.24,30.25,30.23,30.24,32500.0,26.7819,26.7907,26.773,26.7819,32500.0
2009-12-14 12:35:00,30.24,30.25,30.23,30.23,16100.0,26.7819,26.7907,26.773,26.773,16100.0
2009-12-14 12:40:00,30.23,30.25,30.23,30.24,13700.0,26.773,26.7907,26.773,26.7819,13700.0
2009-12-14 12:45:00,30.25,30.25,30.19,30.19,76800.0,26.7907,26.7907,26.7376,26.7376,76800.0
2009-12-14 12:50:00,30.19,30.25,30.17,30.23,82500.0,26.7376,26.7907,26.7199,26.773,82500.0
2009-12-14 12:55:00,30.23,30.24,30.22,30.23,53000.0,26.773,26.7819,26.7642,26.773,53000.0
2009-12-14 13:00:00,30.24,30.25,30.23,30.24,3200.0,26.7819,26.7907,26.773,26.7819,3200.0
2009-12-14 13:05:00,30.24,30.25,30.23,30.25,50600.0,26.7819,26.7907,26.773,26.7907,50600.0
2009-12-14 13:10:00,30.24,30.25,30.24,30.25,32600.0,26.7819,26.7907,26.7819,26.7907,32600.0
2009-12-14 13:15:00,30.25,30.25,30.24,30.25,8000.0,26.7907,26.7907,26.7819,26.7907,8000.0
2009-12-14 13:20:00,30.25,30.25,30.24,30.24,8300.0,26.7907,26.7907,26.7819,26.7819,8300.0
2009-12-14 13:25:00,30.24,30.25,30.24,30.24,4800.0,26.7819,26.7907,26.7819,26.7819,4800.0
2009-12-14 13:30:00,30.24,30.25,30.24,30.25,10600.0,26.7819,26.7907,26.7819,26.7907,10600.0
2009-12-14 13:35:00,30.24,30.25,30.24,30.24,14100.0,26.7819,26.7907,26.7819,26.7819,14100.0
2009-12-14 13:40:00,30.24,30.24,30.19,30.19,35300.0,26.7819,26.7819,26.7376,26.7376,35300.0
2009-12-14 13:45:00,30.2,30.25,30.2,30.24,40700.0,26.7465,26.7907,26.7465,26.7819,40700.0
2009-12-14 13:50:00,30.25,30.3,30.24,30.3,67300.0,26.7907,26.835,26.7819,26.835,67300.0
2009-12-14 13:55:00,30.3,30.32,30.29,30.31,43800.0,26.835,26.8527,26.8262,26.8439,43800.0
2009-12-14 14:00:00,30.31,30.32,30.3,30.3,19200.0,26.8439,26.8527,26.835,26.835,19200.0
2009-12-14 14:05:00,30.31,30.31,30.3,30.31,7000.0,26.8439,26.8439,26.835,26.8439,7000.0
2009-12-14 14:10:00,30.3,30.31,30.3,30.31,6600.0,26.835,26.8439,26.835,26.8439,6600.0
2009-12-14 14:15:00,30.3,30.31,30.26,30.26,24200.0,26.835,26.8439,26.7996,26.7996,24200.0
2009-12-14 14:20:00,30.26,30.3,30.24,30.28,162900.0,26.7996,26.835,26.7819,26.8173,162900.0
2009-12-14 14:25:00,30.28,30.3,30.27,30.29,94200.0,26.8173,26.835,26.8084,26.8262,94200.0
2009-12-14 14:30:00,30.29,30.29,30.28,30.28,8200.0,26.8262,26.8262,26.8173,26.8173,8200.0
2009-12-14 14:35:00,30.28,30.31,30.28,30.31,21500.0,26.8173,26.8439,26.8173,26.8439,21500.0
2009-12-14 14:40:00,30.3,30.31,30.29,30.29,23300.0,26.835,26.8439,26.8262,26.8262,23300.0
2009-12-14 14:45:00,30.29,30.32,30.29,30.31,23100.0,26.8262,26.8527,26.8262,26.8439,23100.0
2009-12-14 14:50:00,30.31,30.32,30.31,30.32,6400.0,26.8439,26.8527,26.8439,26.8527,6400.0
2009-12-14 14:55:00,30.31,30.32,30.3,30.32,23700.0,26.8439,26.8527,26.835,26.8527,23700.0
2009-12-14 15:00:00,30.32,30.32,30.26,30.29,67600.0,26.8527,26.8527,26.7996,26.8262,67600.0
2009-12-14 15:05:00,30.29,30.32,30.28,30.32,39900.0,26.8262,26.8527,26.8173,26.8527,39900.0
2009-12-14 15:10:00,30.31,30.33,30.31,30.33,18300.0,26.8439,26.8616,26.8439,26.8616,18300.0
2009-12-14 15:15:00,30.32,30.33,30.32,30.32,20200.0,26.8527,26.8616,26.8527,26.8527,20200.0
2009-12-14 15:20:00,30.32,30.33,30.31,30.32,69800.0,26.8527,26.8616,26.8439,26.8527,69800.0
2009-12-14 15:25:00,30.32,30.36,30.3,30.3,104600.0,26.8527,26.8882,26.835,26.835,104600.0
2009-12-14 15:30:00,30.31,30.36,30.31,30.36,77800.0,26.8439,26.8882,26.8439,26.8882,77800.0
2009-12-14 15:35:00,30.36,30.42,30.35,30.42,95300.0,26.8882,26.9413,26.8793,26.9413,95300.0
2009-12-14 15:40:00,30.42,30.42,30.4,30.42,119200.0,26.9413,26.9413,26.9236,26.9413,119200.0
2009-12-14 15:45:00,30.42,30.43,30.41,30.42,56200.0,26.9413,26.9501,26.9324,26.9413,56200.0
2009-12-14 15:50:00,30.42,30.43,30.4,30.42,93700.0,26.9413,26.9501,26.9236,26.9413,93700.0
2009-12-14 15:55:00,30.41,30.42,30.38,30.39,176600.0,26.9324,26.9413,26.9059,26.9147,176600.0
2009-12-15 09:30:00,30.16,30.25,30.12,30.23,91000.0,26.711,26.7907,26.6756,26.773,91000.0
2009-12-15 09:35:00,30.25,30.26,30.19,30.19,24400.0,26.7907,26.7996,26.7376,26.7376,24400.0
2009-12-15 09:40:00,30.19,30.3,30.19,30.25,44900.0,26.7376,26.835,26.7376,26.7907,44900.0
2009-12-15 09:45:00,30.26,30.29,30.22,30.22,30700.0,26.7996,26.8262,26.7642,26.7642,30700.0
2009-12-15 09:50:00,30.23,30.28,30.22,30.25,38600.0,26.773,26.8173,26.7642,26.7907,38600.0
2009-12-15 09:55:00,30.25,30.29,30.24,30.25,42500.0,26.7907,26.8262,26.7819,26.7907,42500.0
2009-12-15 10:00:00,30.25,30.25,30.24,30.25,38000.0,26.7907,26.7907,26.7819,26.7907,38000.0
2009-12-15 10:05:00,30.25,30.26,30.22,30.26,33300.0,26.7907,26.7996,26.7642,26.7996,33300.0
2009-12-15 10:10:00,30.26,30.29,30.25,30.27,32400.0,26.7996,26.8262,26.7907,26.8084,32400.0
2009-12-15 10:15:00,30.27,30.34,30.27,30.32,40200.0,26.8084,26.8704,26.8084,26.8527,40200.0
2009-12-15 10:20:00,30.32,30.33,30.28,30.29,47400.0,26.8527,26.8616,26.8173,26.8262,47400.0
2009-12-15 10:25:00,30.29,30.29,30.26,30.28,30900.0,26.8262,26.8262,26.7996,26.8173,30900.0
2009-12-15 10:30:00,30.29,30.32,30.22,30.22,96200.0,26.8262,26.8527,26.7642,26.7642,96200.0
2009-12-15 10:35:00,30.21,30.24,30.21,30.23,42300.0,26.7553,26.7819,26.7553,26.773,42300.0
2009-12-15 10:40:00,30.23,30.27,30.23,30.26,39200.0,26.773,26.8084,26.773,26.7996,39200.0
2009-12-15 10:45:00,30.26,30.35,30.26,30.35,26300.0,26.7996,26.8793,26.7996,26.8793,26300.0
2009-12-15 10:50:00,30.35,30.39,30.32,30.39,31000.0,26.8793,26.9147,26.8527,26.9147,31000.0
2009-12-15 10:55:00,30.39,30.41,30.38,30.41,49600.0,26.9147,26.9324,26.9059,26.9324,49600.0
2009-12-15 11:00:00,30.41,30.44,30.41,30.43,14600.0,26.9324,26.959,26.9324,26.9501,14600.0
2009-12-15 11:05:00,30.42,30.42,30.34,30.34,23400.0,26.9413,26.9413,26.8704,26.8704,23400.0
2009-12-15 11:10:00,30.34,30.35,30.34,30.34,16100.0,26.8704,26.8793,26.8704,26.8704,16100.0
2009-12-15 11:15:00,30.34,30.35,30.28,30.28,90900.0,26.8704,26.8793,26.8173,26.8173,90900.0
2009-12-15 11:20:00,30.28,30.29,30.27,30.29,22300.0,26.8173,26.8262,26.8084,26.8262,22300.0
2009-12-15 11:25:00,30.29,30.3,30.28,30.29,25700.0,26.8262,26.835,26.8173,26.8262,25700.0
2009-12-15 11:30:00,30.3,30.32,30.3,30.3,33300.0,26.835,26.8527,26.835,26.835,33300.0
2009-12-15 11:35:00,30.31,30.31,30.3,30.3,10200.0,26.8439,26.8439,26.835,26.835,10200.0
2009-12-15 11:40:00,30.3,30.31,30.29,30.3,37700.0,26.835,26.8439,26.8262,26.835,37700.0
2009-12-15 11:45:00,30.3,30.31,30.28,30.29,29200.0,26.835,26.8439,26.8173,26.8262,29200.0
2009-12-15 11:50:00,30.29,30.29,30.27,30.28,30600.0,26.8262,26.8262,26.8084,26.8173,30600.0
2009-12-15 11:55:00,30.28,30.28,30.25,30.28,54100.0,26.8173,26.8173,26.7907,26.8173,54100.0
2009-12-15 12:00:00,30.28,30.28,30.26,30.28,30000.0,26.8173,26.8173,26.7996,26.8173,30000.0
2009-12-15 12:05:00,30.28,30.29,30.28,30.28,9600.0,26.8173,26.8262,26.8173,26.8173,9600.0
2009-12-15 12:10:00,30.29,30.33,30.29,30.33,23700.0,26.8262,26.8616,26.8262,26.8616,23700.0
2009-12-15 12:15:00,30.32,30.34,30.32,30.32,17000.0,26.8527,26.8704,26.8527,26.8527,17000.0
2009-12-15 12:20:00,30.31,30.33,30.31,30.33,14100.0,26.8439,26.8616,26.8439,26.8616,14100.0
2009-12-15 12:25:00,30.32,30.33,30.32,30.33,19100.0,26.8527,26.8616,26.8527,26.8616,19100.0
2009-12-15 12:30:00,30.32,30.33,30.28,30.28,31300.0,26.8527,26.8616,26.8173,26.8173,31300.0
2009-12-15 12:35:00,30.28,30.29,30.28,30.28,5200.0,26.8173,26.8262,26.8173,26.8173,5200.0
2009-12-15 12:40:00,30.28,30.31,30.27,30.31,22600.0,26.8173,26.8439,26.8084,26.8439,22600.0
2009-12-15 12:45:00,30.31,30.33,30.31,30.33,11800.0,26.8439,26.8616,26.8439,26.8616,11800.0
2009-12-15 12:50:00,30.33,30.33,30.32,30.32,4900.0,26.8616,26.8616,26.8527,26.8527,4900.0
2009-12-15 12:55:00,30.32,30.33,30.32,30.33,6500.0,26.8527,26.8616,26.8527,26.8616,6500.0
2009-12-15 13:00:00,30.33,30.34,30.29,30.34,31200.0,26.8616,26.8704,26.8262,26.8704,31200.0
2009-12-15 13:05:00,30.34,30.34,30.33,30.33,7500.0,26.8704,26.8704,26.8616,26.8616,7500.0
2009-12-15 13:10:00,30.34,30.35,30.33,30.34,15300.0,26.8704,26.8793,26.8616,26.8704,15300.0
2009-12-15 13:15:00,30.34,30.34,30.32,30.34,19200.0,26.8704,26.8704,26.8527,26.8704,19200.0
2009-12-15 13:20:00,30.34,30.34,30.31,30.32,14300.0,26.8704,26.8704,26.8439,26.8527,14300.0
2009-12-15 13:25:00,30.32,30.34,30.31,30.34,14200.0,26.8527,26.8704,26.8439,26.8704,14200.0
2009-12-15 13:30:00,30.34,30.35,30.32,30.32,15800.0,26.8704,26.8793,26.8527,26.8527,15800.0
2009-12-15 13:35:00,30.32,30.33,30.28,30.28,21300.0,26.8527,26.8616,26.8173,26.8173,21300.0
2009-12-15 13:40:00,30.29,30.35,30.28,30.34,12500.0,26.8262,26.8793,26.8173,26.8704,12500.0
2009-12-15 13:45:00,30.35,30.35,30.34,30.34,8400.0,26.8793,26.8793,26.8704,26.8704,8400.0
2009-12-15 13:50:00,30.35,30.36,30.34,30.36,63300.0,26.8793,26.8882,26.8704,26.8882,63300.0
2009-12-15 13:55:00,30.35,30.36,30.34,30.35,44600.0,26.8793,26.8882,26.8704,26.8793,44600.0
2009-12-15 14:00:00,30.35,30.38,30.33,30.38,52500.0,26.8793,26.9059,26.8616,26.9059,52500.0
2009-12-15 14:05:00,30.37,30.38,30.36,30.36,12500.0,26.897,26.9059,26.8882,26.8882,12500.0
2009-12-15 14:10:00,30.36,30.37,30.36,30.37,5100.0,26.8882,26.897,26.8882,26.897,5100.0
2009-12-15 14:15:00,30.36,30.37,30.34,30.35,33200.0,26.8882,26.897,26.8704,26.8793,33200.0
2009-12-15 14:20:00,30.35,30.36,30.34,30.35,22200.0,26.8793,26.8882,26.8704,26.8793,22200.0
2009-12-15 14:25:00,30.35,30.37,30.35,30.37,25300.0,26.8793,26.897,26.8793,26.897,25300.0
2009-12-15 14:30:00,30.36,30.37,30.36,30.36,4300.0,26.8882,26.897,26.8882,26.8882,4300.0
2009-12-15 14:35:00,30.36,30.37,30.31,30.31,108200.0,26.8882,26.897,26.8439,26.8439,108200.0
2009-12-15 14:40:00,30.31,30.34,30.31,30.34,16000.0,26.8439,26.8704,26.8439,26.8704,16000.0
2009-12-15 14:45:00,30.33,30.34,30.33,30.33,6300.0,26.8616,26.8704,26.8616,26.8616,6300.0
2009-12-15 14:50:00,30.33,30.33,30.31,30.31,29400.0,26.8616,26.8616,26.8439,26.8439,29400.0
2009-12-15 14:55:00,30.31,30.36,30.31,30.32,46400.0,26.8439,26.8882,26.8439,26.8527,46400.0
2009-12-15 15:00:00,30.31,30.36,30.31,30.33,71400.0,26.8439,26.8882,26.8439,26.8616,71400.0
2009-12-15 15:05:00,30.32,30.33,30.31,30.31,20200.0,26.8527,26.8616,26.8439,26.8439,20200.0
2009-12-15 15:10:00,30.31,30.32,30.31,30.32,19500.0,26.8439,26.8527,26.8439,26.8527,19500.0
2009-12-15 15:15:00,30.31,30.32,30.3,30.31,37800.0,26.8439,26.8527,26.835,26.8439,37800.0
2009-12-15 15:20:00,30.31,30.31,30.26,30.27,34500.0,26.8439,26.8439,26.7996,26.8084,34500.0
2009-12-15 15:25:00,30.27,30.29,30.26,30.27,30600.0,26.8084,26.8262,26.7996,26.8084,30600.0
2009-12-15 15:30:00,30.27,30.27,30.24,30.24,45200.0,26.8084,26.8084,26.7819,26.7819,45200.0
2009-12-15 15:35:00,30.24,30.25,30.21,30.25,59500.0,26.7819,26.7907,26.7553,26.7907,59500.0
2009-12-15 15:40:00,30.25,30.26,30.24,30.25,40200.0,26.7907,26.7996,26.7819,26.7907,40200.0
2009-12-15 15:45:00,30.25,30.26,30.23,30.26,48200.0,26.7907,26.7996,26.773,26.7996,48200.0
2009-12-15 15:50:00,30.26,30.26,30.22,30.25,93900.0,26.7996,26.7996,26.7642,26.7907,93900.0
2009-12-15 15:55:00,30.25,30.26,30.22,30.24,117600.0,26.7907,26.7996,26.7642,26.7819,117600.0
2009-12-16 09:30:00,30.23,30.38,30.23,30.34,64000.0,26.773,26.9059,26.773,26.8704,64000.0
2009-12-16 09:35:00,30.36,30.39,30.34,30.37,22600.0,26.8882,26.9147,26.8704,26.897,22600.0
2009-12-16 09:40:00,30.38,30.39,30.31,30.33,65400.0,26.9059,26.9147,26.8439,26.8616,65400.0
2009-12-16 09:45:00,30.34,30.37,30.31,30.35,103100.0,26.8704,26.897,26.8439,26.8793,103100.0
2009-12-16 09:50:00,30.36,30.36,30.33,30.35,59200.0,26.8882,26.8882,26.8616,26.8793,59200.0
2009-12-16 09:55:00,30.34,30.35,30.33,30.34,33800.0,26.8704,26.8793,26.8616,26.8704,33800.0
2009-12-16 10:00:00,30.34,30.34,30.33,30.33,22600.0,26.8704,26.8704,26.8616,26.8616,22600.0
2009-12-16 10:05:00,30.33,30.34,30.3,30.31,87000.0,26.8616,26.8704,26.835,26.8439,87000.0
2009-12-16 10:10:00,30.31,30.33,30.31,30.33,40500.0,26.8439,26.8616,26.8439,26.8616,40500.0
2009-12-16 10:15:00,30.33,30.33,30.31,30.31,73200.0,26.8616,26.8616,26.8439,26.8439,73200.0
2009-12-16 10:20:00,30.31,30.32,30.3,30.3,56300.0,26.8439,26.8527,26.835,26.835,56300.0
2009-12-16 10:25:00,30.3,30.32,30.3,30.31,43000.0,26.835,26.8527,26.835,26.8439,43000.0
2009-12-16 10:30:00,30.31,30.33,30.3,30.31,53000.0,26.8439,26.8616,26.835,26.8439,53000.0
2009-12-16 10:35:00,30.32,30.32,30.31,30.31,32100.0,26.8527,26.8527,26.8439,26.8439,32100.0
2009-12-16 10:40:00,30.31,30.32,30.31,30.31,12200.0,26.8439,26.8527,26.8439,26.8439,12200.0
2009-12-16 10:45:00,30.31,30.32,30.31,30.32,13300.0,26.8439,26.8527,26.8439,26.8527,13300.0
2009-12-16 10:50:00,30.32,30.32,30.29,30.29,43800.0,26.8527,26.8527,26.8262,26.8262,43800.0
2009-12-16 10:55:00,30.3,30.3,30.29,30.29,30100.0,26.835,26.835,26.8262,26.8262,30100.0
2009-12-16 11:00:00,30.3,30.31,30.29,30.31,35700.0,26.835,26.8439,26.8262,26.8439,35700.0
2009-12-16 11:05:00,30.31,30.33,30.3,30.32,27300.0,26.8439,26.8616,26.835,26.8527,27300.0
2009-12-16 11:10:00,30.32,30.35,30.32,30.34,19000.0,26.8527,26.8793,26.8527,26.8704,19000.0
2009-12-16 11:15:00,30.34,30.35,30.34,30.35,14100.0,26.8704,26.8793,26.8704,26.8793,14100.0
2009-12-16 11:20:00,30.35,30.36,30.33,30.36,51700.0,26.8793,26.8882,26.8616,26.8882,51700.0
2009-12-16 11:25:00,30.35,30.36,30.35,30.35,14000.0,26.8793,26.8882,26.8793,26.8793,14000.0
2009-12-16 11:30:00,30.36,30.36,30.34,30.34,41300.0,26.8882,26.8882,26.8704,26.8704,41300.0
2009-12-16 11:35:00,30.34,30.35,30.34,30.34,10300.0,26.8704,26.8793,26.8704,26.8704,10300.0
2009-12-16 11:40:00,30.34,30.35,30.34,30.34,9300.0,26.8704,26.8793,26.8704,26.8704,9300.0
2009-12-16 11:45:00,30.34,30.36,30.32,30.32,69400.0,26.8704,26.8882,26.8527,26.8527,69400.0
2009-12-16 11:50:00,30.32,30.34,30.32,30.34,14000.0,26.8527,26.8704,26.8527,26.8704,14000.0
2009-12-16 11:55:00,30.34,30.35,30.34,30.35,15000.0,26.8704,26.8793,26.8704,26.8793,15000.0
2009-12-16 12:00:00,30.35,30.36,30.34,30.35,39200.0,26.8793,26.8882,26.8704,26.8793,39200.0
2009-12-16 12:05:00,30.35,30.35,30.34,30.34,10400.0,26.8793,26.8793,26.8704,26.8704,10400.0
2009-12-16 12:10:00,30.34,30.35,30.33,30.34,32200.0,26.8704,26.8793,26.8616,26.8704,32200.0
2009-12-16 12:15:00,30.35,30.35,30.34,30.34,23100.0,26.8793,26.8793,26.8704,26.8704,23100.0
2009-12-16 12:20:00,30.35,30.35,30.33,30.34,45900.0,26.8793,26.8793,26.8616,26.8704,45900.0
2009-12-16 12:25:00,30.34,30.36,30.34,30.36,12200.0,26.8704,26.8882,26.8704,26.8882,12200.0
2009-12-16 12:30:00,30.36,30.36,30.33,30.33,10600.0,26.8882,26.8882,26.8616,26.8616,10600.0
2009-12-16 12:35:00,30.33,30.34,30.33,30.33,8800.0,26.8616,26.8704,26.8616,26.8616,8800.0
2009-12-16 12:40:00,30.34,30.34,30.33,30.33,6600.0,26.8704,26.8704,26.8616,26.8616,6600.0
2009-12-16 12:45:00,30.33,30.35,30.33,30.35,7300.0,26.8616,26.8793,26.8616,26.8793,7300.0
2009-12-16 12:50:00,30.35,30.35,30.33,30.33,14700.0,26.8793,26.8793,26.8616,26.8616,14700.0
2009-12-16 12:55:00,30.33,30.34,30.32,30.33,32800.0,26.8616,26.8704,26.8527,26.8616,32800.0
2009-12-16 13:00:00,30.33,30.34,30.33,30.33,7100.0,26.8616,26.8704,26.8616,26.8616,7100.0
2009-12-16 13:05:00,30.33,30.34,30.33,30.33,19000.0,26.8616,26.8704,26.8616,26.8616,19000.0
2009-12-16 13:10:00,30.33,30.35,30.33,30.34,14000.0,26.8616,26.8793,26.8616,26.8704,14000.0
2009-12-16 13:15:00,30.35,30.35,30.34,30.35,3900.0,26.8793,26.8793,26.8704,26.8793,3900.0
2009-12-16 13:20:00,30.35,30.35,30.34,30.34,10900.0,26.8793,26.8793,26.8704,26.8704,10900.0
2009-12-16 13:25:00,30.34,30.35,30.34,30.34,10000.0,26.8704,26.8793,26.8704,26.8704,10000.0
2009-12-16 13:30:00,30.35,30.35,30.34,30.34,15700.0,26.8793,26.8793,26.8704,26.8704,15700.0
2009-12-16 13:35:00,30.34,30.35,30.34,30.34,15000.0,26.8704,26.8793,26.8704,26.8704,15000.0
2009-12-16 13:40:00,30.35,30.35,30.31,30.32,38300.0,26.8793,26.8793,26.8439,26.8527,38300.0
2009-12-16 13:45:00,30.32,30.32,30.31,30.32,14500.0,26.8527,26.8527,26.8439,26.8527,14500.0
2009-12-16 13:50:00,30.32,30.34,30.32,30.33,24200.0,26.8527,26.8704,26.8527,26.8616,24200.0
2009-12-16 13:55:00,30.33,30.33,30.27,30.28,28700.0,26.8616,26.8616,26.8084,26.8173,28700.0
2009-12-16 14:00:00,30.28,30.31,30.27,30.3,19100.0,26.8173,26.8439,26.8084,26.835,19100.0
2009-12-16 14:05:00,30.3,30.34,30.26,30.27,34000.0,26.835,26.8704,26.7996,26.8084,34000.0
2009-12-16 14:10:00,30.28,30.29,30.26,30.28,9800.0,26.8173,26.8262,26.7996,26.8173,9800.0
2009-12-16 14:15:00,30.29,30.33,30.27,30.32,41500.0,26.8262,26.8616,26.8084,26.8527,41500.0
2009-12-16 14:20:00,30.32,30.34,30.24,30.27,39000.0,26.8527,26.8704,26.7819,26.8084,39000.0
2009-12-16 14:25:00,30.28,30.32,30.27,30.31,25700.0,26.8173,26.8527,26.8084,26.8439,25700.0
2009-12-16 14:30:00,30.31,30.33,30.28,30.28,26800.0,26.8439,26.8616,26.8173,26.8173,26800.0
2009-12-16 14:35:00,30.28,30.32,30.27,30.3,18000.0,26.8173,26.8527,26.8084,26.835,18000.0
2009-12-16 14:40:00,30.31,30.33,30.3,30.31,17800.0,26.8439,26.8616,26.835,26.8439,17800.0
2009-12-16 14:45:00,30.31,30.32,30.27,30.31,42400.0,26.8439,26.8527,26.8084,26.8439,42400.0
2009-12-16 14:50:00,30.31,30.33,30.27,30.31,42200.0,26.8439,26.8616,26.8084,26.8439,42200.0
2009-12-16 14:55:00,30.31,30.32,30.27,30.3,69800.0,26.8439,26.8527,26.8084,26.835,69800.0
2009-12-16 15:00:00,30.3,30.3,30.23,30.28,75100.0,26.835,26.835,26.773,26.8173,75100.0
2009-12-16 15:05:00,30.28,30.32,30.28,30.31,24100.0,26.8173,26.8527,26.8173,26.8439,24100.0
2009-12-16 15:10:00,30.32,30.34,30.32,30.33,53900.0,26.8527,26.8704,26.8527,26.8616,53900.0
2009-12-16 15:15:00,30.34,30.37,30.31,30.37,57700.0,26.8704,26.897,26.8439,26.897,57700.0
2009-12-16 15:20:00,30.37,30.37,30.32,30.33,35100.0,26.897,26.897,26.8527,26.8616,35100.0
2009-12-16 15:25:00,30.33,30.33,30.27,30.27,42900.0,26.8616,26.8616,26.8084,26.8084,42900.0
2009-12-16 15:30:00,30.28,30.28,30.23,30.23,53000.0,26.8173,26.8173,26.773,26.773,53000.0
2009-12-16 15:35:00,30.23,30.27,30.21,30.26,69800.0,26.773,26.8084,26.7553,26.7996,69800.0
2009-12-16 15:40:00,30.27,30.29,30.24,30.27,136000.0,26.8084,26.8262,26.7819,26.8084,136000.0
2009-12-16 15:45:00,30.29,30.29,30.23,30.27,72500.0,26.8262,26.8262,26.773,26.8084,72500.0
2009-12-16 15:50:00,30.27,30.27,30.24,30.26,55500.0,26.8084,26.8084,26.7819,26.7996,55500.0
2009-12-16 15:55:00,30.26,30.28,30.23,30.23,178300.0,26.7996,26.8173,26.773,26.773,178300.0
2009-12-17 09:30:00,30.12,30.12,29.97,30.02,41100.0,26.6756,26.6756,26.5428,26.587,41100.0
2009-12-17 09:35:00,30.02,30.12,30.01,30.11,92800.0,26.587,26.6756,26.5782,26.6667,92800.0
2009-12-17 09:40:00,30.12,30.14,30.04,30.08,42800.0,26.6756,26.6933,26.6047,26.6402,42800.0
2009-12-17 09:45:00,30.07,30.07,29.97,29.98,28600.0,26.6313,26.6313,26.5428,26.5516,28600.0
2009-12-17 09:50:00,29.98,30.06,29.96,30.06,52100.0,26.5516,26.6225,26.5339,26.6225,52100.0
2009-12-17 09:55:00,30.07,30.08,29.96,30.0,70100.0,26.6313,26.6402,26.5339,26.5693,70100.0
2009-12-17 10:00:00,30.01,30.06,29.92,29.92,59200.0,26.5782,26.6225,26.4985,26.4985,59200.0
2009-12-17 10:05:00,29.92,29.92,29.85,29.88,37800.0,26.4985,26.4985,26.4365,26.463,37800.0
2009-12-17 10:10:00,29.89,29.91,29.87,29.88,11700.0,26.4719,26.4896,26.4542,26.463,11700.0
2009-12-17 10:15:00,29.87,29.88,29.84,29.85,16100.0,26.4542,26.463,26.4276,26.4365,16100.0
2009-12-17 10:20:00,29.85,29.88,29.84,29.88,24900.0,26.4365,26.463,26.4276,26.463,24900.0
2009-12-17 10:25:00,29.89,29.89,29.87,29.88,13900.0,26.4719,26.4719,26.4542,26.463,13900.0
2009-12-17 10:30:00,29.88,29.88,29.84,29.86,14500.0,26.463,26.463,26.4276,26.4453,14500.0
2009-12-17 10:35:00,29.86,29.96,29.85,29.96,64200.0,26.4453,26.5339,26.4365,26.5339,64200.0
2009-12-17 10:40:00,29.96,30.0,29.96,29.99,26200.0,26.5339,26.5693,26.5339,26.5605,26200.0
2009-12-17 10:45:00,29.99,30.04,29.99,30.04,23800.0,26.5605,26.6047,26.5605,26.6047,23800.0
2009-12-17 10:50:00,30.04,30.06,30.01,30.06,19000.0,26.6047,26.6225,26.5782,26.6225,19000.0
2009-12-17 10:55:00,30.06,30.13,30.06,30.1,28200.0,26.6225,26.6845,26.6225,26.6579,28200.0
2009-12-17 11:00:00,30.09,30.2,30.09,30.2,75500.0,26.649,26.7465,26.649,26.7465,75500.0
2009-12-17 11:05:00,30.2,30.21,30.16,30.18,35700.0,26.7465,26.7553,26.711,26.7287,35700.0
2009-12-17 11:10:00,30.18,30.2,30.17,30.18,131400.0,26.7287,26.7465,26.7199,26.7287,131400.0
2009-12-17 11:15:00,30.19,30.19,30.16,30.18,40900.0,26.7376,26.7376,26.711,26.7287,40900.0
2009-12-17 11:20:00,30.17,30.19,30.15,30.19,25300.0,26.7199,26.7376,26.7022,26.7376,25300.0
2009-12-17 11:25:00,30.19,30.19,30.12,30.13,25000.0,26.7376,26.7376,26.6756,26.6845,25000.0
2009-12-17 11:30:00,30.12,30.12,30.09,30.1,17900.0,26.6756,26.6756,26.649,26.6579,17900.0
2009-12-17 11:35:00,30.1,30.11,30.1,30.1,3600.0,26.6579,26.6667,26.6579,26.6579,3600.0
2009-12-17 11:40:00,30.1,30.12,30.09,30.12,27600.0,26.6579,26.6756,26.649,26.6756,27600.0
2009-12-17 11:45:00,30.11,30.11,30.1,30.11,16500.0,26.6667,26.6667,26.6579,26.6667,16500.0
2009-12-17 11:50:00,30.1,30.11,30.09,30.1,31700.0,26.6579,26.6667,26.649,26.6579,31700.0
2009-12-17 11:55:00,30.1,30.12,30.09,30.1,26600.0,26.6579,26.6756,26.649,26.6579,26600.0
2009-12-17 12:00:00,30.1,30.11,30.07,30.07,29700.0,26.6579,26.6667,26.6313,26.6313,29700.0
2009-12-17 12:05:00,30.07,30.1,30.04,30.06,32200.0,26.6313,26.6579,26.6047,26.6225,32200.0
2009-12-17 12:10:00,30.06,30.11,30.06,30.11,25300.0,26.6225,26.6667,26.6225,26.6667,25300.0
2009-12-17 12:15:00,30.11,30.11,30.1,30.11,18100.0,26.6667,26.6667,26.6579,26.6667,18100.0
2009-12-17 12:20:00,30.1,30.11,30.09,30.09,26700.0,26.6579,26.6667,26.649,26.649,26700.0
2009-12-17 12:25:00,30.1,30.1,30.08,30.1,18500.0,26.6579,26.6579,26.6402,26.6579,18500.0
2009-12-17 12:30:00,30.1,30.1,30.08,30.1,16400.0,26.6579,26.6579,26.6402,26.6579,16400.0
2009-12-17 12:35:00,30.1,30.1,30.05,30.08,23500.0,26.6579,26.6579,26.6136,26.6402,23500.0
2009-12-17 12:40:00,30.08,30.08,30.03,30.04,8400.0,26.6402,26.6402,26.5959,26.6047,8400.0
2009-12-17 12:45:00,30.03,30.03,30.0,30.0,10900.0,26.5959,26.5959,26.5693,26.5693,10900.0
2009-12-17 12:50:00,30.01,30.04,30.0,30.03,23900.0,26.5782,26.6047,26.5693,26.5959,23900.0
2009-12-17 12:55:00,30.03,30.06,30.02,30.05,61300.0,26.5959,26.6225,26.587,26.6136,61300.0
2009-12-17 13:00:00,30.05,30.07,30.05,30.07,10800.0,26.6136,26.6313,26.6136,26.6313,10800.0
2009-12-17 13:05:00,30.07,30.08,30.06,30.07,18600.0,26.6313,26.6402,26.6225,26.6313,18600.0
2009-12-17 13:10:00,30.07,30.08,30.05,30.05,25300.0,26.6313,26.6402,26.6136,26.6136,25300.0
2009-12-17 13:15:00,30.05,30.06,30.05,30.06,12500.0,26.6136,26.6225,26.6136,26.6225,12500.0
2009-12-17 13:20:00,30.05,30.06,30.05,30.05,26100.0,26.6136,26.6225,26.6136,26.6136,26100.0
2009-12-17 13:25:00,30.06,30.06,30.05,30.06,5400.0,26.6225,26.6225,26.6136,26.6225,5400.0
2009-12-17 13:30:00,30.06,30.07,30.05,30.05,38300.0,26.6225,26.6313,26.6136,26.6136,38300.0
2009-12-17 13:35:00,30.04,30.05,30.03,30.04,7800.0,26.6047,26.6136,26.5959,26.6047,7800.0
2009-12-17 13:40:00,30.04,30.04,30.03,30.04,5600.0,26.6047,26.6047,26.5959,26.6047,5600.0
2009-12-17 13:45:00,30.04,30.04,30.03,30.04,13200.0,26.6047,26.6047,26.5959,26.6047,13200.0
2009-12-17 13:50:00,30.04,30.04,30.02,30.03,21900.0,26.6047,26.6047,26.587,26.5959,21900.0
2009-12-17 13:55:00,30.04,30.06,30.03,30.05,12500.0,26.6047,26.6225,26.5959,26.6136,12500.0
2009-12-17 14:00:00,30.06,30.1,30.05,30.1,22500.0,26.6225,26.6579,26.6136,26.6579,22500.0
2009-12-17 14:05:00,30.09,30.15,30.09,30.15,65400.0,26.649,26.7022,26.649,26.7022,65400.0
2009-12-17 14:10:00,30.15,30.16,30.12,30.15,45000.0,26.7022,26.711,26.6756,26.7022,45000.0
2009-12-17 14:15:00,30.15,30.16,30.14,30.16,39100.0,26.7022,26.711,26.6933,26.711,39100.0
2009-12-17 14:20:00,30.16,30.17,30.15,30.16,49800.0,26.711,26.7199,26.7022,26.711,49800.0
2009-12-17 14:25:00,30.16,30.17,30.14,30.16,73900.0,26.711,26.7199,26.6933,26.711,73900.0
2009-12-17 14:30:00,30.16,30.18,30.16,30.17,51900.0,26.711,26.7287,26.711,26.7199,51900.0
2009-12-17 14:35:00,30.18,30.2,30.17,30.18,88400.0,26.7287,26.7465,26.7199,26.7287,88400.0
2009-12-17 14:40:00,30.18,30.18,30.14,30.15,39900.0,26.7287,26.7287,26.6933,26.7022,39900.0
2009-12-17 14:45:00,30.14,30.15,30.09,30.09,67500.0,26.6933,26.7022,26.649,26.649,67500.0
2009-12-17 14:50:00,30.09,30.15,30.09,30.14,23300.0,26.649,26.7022,26.649,26.6933,23300.0
2009-12-17 14:55:00,30.15,30.15,30.14,30.15,11600.0,26.7022,26.7022,26.6933,26.7022,11600.0
2009-12-17 15:00:00,30.15,30.15,30.14,30.15,15600.0,26.7022,26.7022,26.6933,26.7022,15600.0
2009-12-17 15:05:00,30.15,30.16,30.14,30.14,27700.0,26.7022,26.711,26.6933,26.6933,27700.0
2009-12-17 15:10:00,30.15,30.15,30.09,30.09,33300.0,26.7022,26.7022,26.649,26.649,33300.0
2009-12-17 15:15:00,30.09,30.11,30.09,30.11,30700.0,26.649,26.6667,26.649,26.6667,30700.0
2009-12-17 15:20:00,30.11,30.13,30.1,30.11,32300.0,26.6667,26.6845,26.6579,26.6667,32300.0
2009-12-17 15:25:00,30.11,30.13,30.1,30.12,17700.0,26.6667,26.6845,26.6579,26.6756,17700.0
2009-12-17 15:30:00,30.12,30.15,30.12,30.15,28100.0,26.6756,26.7022,26.6756,26.7022,28100.0
2009-12-17 15:35:00,30.15,30.15,30.12,30.12,41400.0,26.7022,26.7022,26.6756,26.6756,41400.0
2009-12-17 15:40:00,30.13,30.17,30.12,30.15,61600.0,26.6845,26.7199,26.6756,26.7022,61600.0
2009-12-17 15:45:00,30.14,30.15,30.1,30.11,58300.0,26.6933,26.7022,26.6579,26.6667,58300.0
2009-12-17 15:50:00,30.11,30.11,30.07,30.1,106300.0,26.6667,26.6667,26.6313,26.6579,106300.0
2009-12-17 15:55:00,30.1,30.14,30.07,30.08,178900.0,26.6579,26.6933,26.6313,26.6402,178900.0
2009-12-18 09:30:00,30.11,30.17,30.06,30.15,1096500.0,26.6667,26.7199,26.6225,26.7022,1096500.0
2009-12-18 09:35:00,30.16,30.23,30.1,30.21,115800.0,26.711,26.773,26.6579,26.7553,115800.0
2009-12-18 09:40:00,30.21,30.21,30.14,30.2,39300.0,26.7553,26.7553,26.6933,26.7465,39300.0
2009-12-18 09:45:00,30.2,30.34,30.19,30.28,77800.0,26.7465,26.8704,26.7376,26.8173,77800.0
2009-12-18 09:50:00,30.3,30.35,30.28,30.33,38900.0,26.835,26.8793,26.8173,26.8616,38900.0
2009-12-18 09:55:00,30.33,30.33,30.24,30.25,34100.0,26.8616,26.8616,26.7819,26.7907,34100.0
2009-12-18 10:00:00,30.24,30.26,30.22,30.26,26100.0,26.7819,26.7996,26.7642,26.7996,26100.0
2009-12-18 10:05:00,30.26,30.3,30.25,30.3,26000.0,26.7996,26.835,26.7907,26.835,26000.0
2009-12-18 10:10:00,30.3,30.32,30.29,30.32,18600.0,26.835,26.8527,26.8262,26.8527,18600.0
2009-12-18 10:15:00,30.33,30.33,30.28,30.3,20000.0,26.8616,26.8616,26.8173,26.835,20000.0
2009-12-18 10:20:00,30.3,30.3,30.23,30.28,32500.0,26.835,26.835,26.773,26.8173,32500.0
2009-12-18 10:25:00,30.29,30.36,30.28,30.35,47400.0,26.8262,26.8882,26.8173,26.8793,47400.0
2009-12-18 10:30:00,30.35,30.36,30.3,30.3,20800.0,26.8793,26.8882,26.835,26.835,20800.0
2009-12-18 10:35:00,30.31,30.33,30.28,30.29,46500.0,26.8439,26.8616,26.8173,26.8262,46500.0
2009-12-18 10:40:00,30.28,30.29,30.24,30.26,31600.0,26.8173,26.8262,26.7819,26.7996,31600.0
2009-12-18 10:45:00,30.26,30.28,30.25,30.25,15000.0,26.7996,26.8173,26.7907,26.7907,15000.0
2009-12-18 10:50:00,30.25,30.31,30.24,30.3,19300.0,26.7907,26.8439,26.7819,26.835,19300.0
2009-12-18 10:55:00,30.3,30.36,30.29,30.36,26700.0,26.835,26.8882,26.8262,26.8882,26700.0
2009-12-18 11:00:00,30.36,30.38,30.35,30.37,15500.0,26.8882,26.9059,26.8793,26.897,15500.0
2009-12-18 11:05:00,30.37,30.37,30.31,30.31,25600.0,26.897,26.897,26.8439,26.8439,25600.0
2009-12-18 11:10:00,30.32,30.34,30.3,30.32,25500.0,26.8527,26.8704,26.835,26.8527,25500.0
2009-12-18 11:15:00,30.32,30.34,30.27,30.33,27800.0,26.8527,26.8704,26.8084,26.8616,27800.0
2009-12-18 11:20:00,30.33,30.33,30.29,30.3,26400.0,26.8616,26.8616,26.8262,26.835,26400.0
2009-12-18 11:25:00,30.3,30.3,30.22,30.23,34200.0,26.835,26.835,26.7642,26.773,34200.0
2009-12-18 11:30:00,30.24,30.28,30.23,30.27,22100.0,26.7819,26.8173,26.773,26.8084,22100.0
2009-12-18 11:35:00,30.27,30.27,30.24,30.26,53800.0,26.8084,26.8084,26.7819,26.7996,53800.0
2009-12-18 11:40:00,30.26,30.26,30.21,30.21,47700.0,26.7996,26.7996,26.7553,26.7553,47700.0
2009-12-18 11:45:00,30.21,30.22,30.17,30.17,65400.0,26.7553,26.7642,26.7199,26.7199,65400.0
2009-12-18 11:50:00,30.17,30.19,30.14,30.14,40800.0,26.7199,26.7376,26.6933,26.6933,40800.0
2009-12-18 11:55:00,30.15,30.16,30.14,30.16,30100.0,26.7022,26.711,26.6933,26.711,30100.0
2009-12-18 12:00:00,30.16,30.16,30.14,30.15,39800.0,26.711,26.711,26.6933,26.7022,39800.0
2009-12-18 12:05:00,30.14,30.16,30.12,30.16,34200.0,26.6933,26.711,26.6756,26.711,34200.0
2009-12-18 12:10:00,30.17,30.18,30.16,30.18,16200.0,26.7199,26.7287,26.711,26.7287,16200.0
2009-12-18 12:15:00,30.18,30.2,30.18,30.19,20200.0,26.7287,26.7465,26.7287,26.7376,20200.0
2009-12-18 12:20:00,30.2,30.21,30.19,30.2,20100.0,26.7465,26.7553,26.7376,26.7465,20100.0
2009-12-18 12:25:00,30.2,30.21,30.19,30.2,12600.0,26.7465,26.7553,26.7376,26.7465,12600.0
2009-12-18 12:30:00,30.21,30.21,30.2,30.21,6500.0,26.7553,26.7553,26.7465,26.7553,6500.0
2009-12-18 12:35:00,30.2,30.29,30.2,30.29,27600.0,26.7465,26.8262,26.7465,26.8262,27600.0
2009-12-18 12:40:00,30.3,30.36,30.28,30.36,61000.0,26.835,26.8882,26.8173,26.8882,61000.0
2009-12-18 12:45:00,30.36,30.37,30.34,30.36,40000.0,26.8882,26.897,26.8704,26.8882,40000.0
2009-12-18 12:50:00,30.35,30.37,30.31,30.37,44300.0,26.8793,26.897,26.8439,26.897,44300.0
2009-12-18 12:55:00,30.37,30.38,30.35,30.37,15500.0,26.897,26.9059,26.8793,26.897,15500.0
2009-12-18 13:00:00,30.38,30.38,30.36,30.36,12700.0,26.9059,26.9059,26.8882,26.8882,12700.0
2009-12-18 13:05:00,30.37,30.41,30.36,30.4,40500.0,26.897,26.9324,26.8882,26.9236,40500.0
2009-12-18 13:10:00,30.41,30.42,30.39,30.4,31300.0,26.9324,26.9413,26.9147,26.9236,31300.0
2009-12-18 13:15:00,30.41,30.43,30.39,30.43,42800.0,26.9324,26.9501,26.9147,26.9501,42800.0
2009-12-18 13:20:00,30.44,30.46,30.42,30.45,23800.0,26.959,26.9767,26.9413,26.9679,23800.0
2009-12-18 13:25:00,30.46,30.5,30.45,30.47,64600.0,26.9767,27.0121,26.9679,26.9856,64600.0
2009-12-18 13:30:00,30.47,30.49,30.47,30.49,14400.0,26.9856,27.0033,26.9856,27.0033,14400.0
2009-12-18 13:35:00,30.48,30.48,30.45,30.46,33800.0,26.9944,26.9944,26.9679,26.9767,33800.0
2009-12-18 13:40:00,30.45,30.47,30.45,30.46,7000.0,26.9679,26.9856,26.9679,26.9767,7000.0
2009-12-18 13:45:00,30.46,30.47,30.46,30.46,6900.0,26.9767,26.9856,26.9767,26.9767,6900.0
2009-12-18 13:50:00,30.47,30.47,30.4,30.4,30400.0,26.9856,26.9856,26.9236,26.9236,30400.0
2009-12-18 13:55:00,30.39,30.4,30.36,30.38,28000.0,26.9147,26.9236,26.8882,26.9059,28000.0
2009-12-18 14:00:00,30.38,30.39,30.36,30.38,18900.0,26.9059,26.9147,26.8882,26.9059,18900.0
2009-12-18 14:05:00,30.38,30.38,30.37,30.37,7000.0,26.9059,26.9059,26.897,26.897,7000.0
2009-12-18 14:10:00,30.38,30.4,30.37,30.38,41400.0,26.9059,26.9236,26.897,26.9059,41400.0
2009-12-18 14:15:00,30.37,30.38,30.34,30.35,48800.0,26.897,26.9059,26.8704,26.8793,48800.0
2009-12-18 14:20:00,30.34,30.35,30.29,30.29,62400.0,26.8704,26.8793,26.8262,26.8262,62400.0
2009-12-18 14:25:00,30.29,30.31,30.29,30.29,30100.0,26.8262,26.8439,26.8262,26.8262,30100.0
2009-12-18 14:30:00,30.29,30.3,30.28,30.29,17400.0,26.8262,26.835,26.8173,26.8262,17400.0
2009-12-18 14:35:00,30.3,30.3,30.29,30.3,18400.0,26.835,26.835,26.8262,26.835,18400.0
2009-12-18 14:40:00,30.3,30.32,30.29,30.31,18000.0,26.835,26.8527,26.8262,26.8439,18000.0
2009-12-18 14:45:00,30.31,30.32,30.27,30.28,75500.0,26.8439,26.8527,26.8084,26.8173,75500.0
2009-12-18 14:50:00,30.28,30.29,30.27,30.29,21600.0,26.8173,26.8262,26.8084,26.8262,21600.0
2009-12-18 14:55:00,30.29,30.33,30.29,30.32,23400.0,26.8262,26.8616,26.8262,26.8527,23400.0
2009-12-18 15:00:00,30.32,30.34,30.31,30.34,29400.0,26.8527,26.8704,26.8439,26.8704,29400.0
2009-12-18 15:05:00,30.35,30.37,30.35,30.36,31400.0,26.8793,26.897,26.8793,26.8882,31400.0
2009-12-18 15:10:00,30.36,30.36,30.35,30.36,24100.0,26.8882,26.8882,26.8793,26.8882,24100.0
2009-12-18 15:15:00,30.36,30.36,30.34,30.35,43800.0,26.8882,26.8882,26.8704,26.8793,43800.0
2009-12-18 15:20:00,30.36,30.37,30.33,30.33,41700.0,26.8882,26.897,26.8616,26.8616,41700.0
2009-12-18 15:25:00,30.33,30.34,30.3,30.34,73400.0,26.8616,26.8704,26.835,26.8704,73400.0
2009-12-18 15:30:00,30.34,30.35,30.32,30.34,39100.0,26.8704,26.8793,26.8527,26.8704,39100.0
2009-12-18 15:35:00,30.34,30.36,30.32,30.35,98600.0,26.8704,26.8882,26.8527,26.8793,98600.0
2009-12-18 15:40:00,30.35,30.42,30.33,30.39,253900.0,26.8793,26.9413,26.8616,26.9147,253900.0
2009-12-18 15:45:00,30.4,30.47,30.39,30.45,105500.0,26.9236,26.9856,26.9147,26.9679,105500.0
2009-12-18 15:50:00,30.46,30.5,30.43,30.49,172300.0,26.9767,27.0121,26.9501,27.0033,172300.0
2009-12-18 15:55:00,30.49,30.5,30.47,30.48,207900.0,27.0033,27.0121,26.9856,26.9944,207900.0
2009-12-21 09:30:00,30.54,30.68,30.52,30.66,73700.0,27.0476,27.1716,27.0299,27.1538,73700.0
2009-12-21 09:35:00,30.66,30.7,30.66,30.68,26200.0,27.1538,27.1893,27.1538,27.1716,26200.0
2009-12-21 09:40:00,30.68,30.76,30.68,30.76,30400.0,27.1716,27.2424,27.1716,27.2424,30400.0
2009-12-21 09:45:00,30.76,30.78,30.71,30.71,28900.0,27.2424,27.2601,27.1981,27.1981,28900.0
2009-12-21 09:50:00,30.71,30.72,30.63,30.63,51300.0,27.1981,27.207,27.1273,27.1273,51300.0
2009-12-21 09:55:00,30.64,30.64,30.6,30.6,33400.0,27.1361,27.1361,27.1007,27.1007,33400.0
2009-12-21 10:00:00,30.61,30.61,30.55,30.58,93800.0,27.1096,27.1096,27.0564,27.083,93800.0
2009-12-21 10:05:00,30.58,30.59,30.57,30.57,16300.0,27.083,27.0919,27.0741,27.0741,16300.0
2009-12-21 10:10:00,30.57,30.58,30.54,30.55,29300.0,27.0741,27.083,27.0476,27.0564,29300.0
2009-12-21 10:15:00,30.55,30.57,30.54,30.56,18700.0,27.0564,27.0741,27.0476,27.0653,18700.0
2009-12-21 10:20:00,30.57,30.59,30.55,30.59,40400.0,27.0741,27.0919,27.0564,27.0919,40400.0
2009-12-21 10:25:00,30.59,30.61,30.58,30.6,20300.0,27.0919,27.1096,27.083,27.1007,20300.0
2009-12-21 10:30:00,30.61,30.64,30.61,30.62,29800.0,27.1096,27.1361,27.1096,27.1184,29800.0
2009-12-21 10:35:00,30.62,30.64,30.62,30.63,10000.0,27.1184,27.1361,27.1184,27.1273,10000.0
2009-12-21 10:40:00,30.64,30.64,30.61,30.61,17000.0,27.1361,27.1361,27.1096,27.1096,17000.0
2009-12-21 10:45:00,30.6,30.62,30.59,30.61,23700.0,27.1007,27.1184,27.0919,27.1096,23700.0
2009-12-21 10:50:00,30.62,30.63,30.61,30.63,29100.0,27.1184,27.1273,27.1096,27.1273,29100.0
2009-12-21 10:55:00,30.63,30.64,30.62,30.63,24700.0,27.1273,27.1361,27.1184,27.1273,24700.0
2009-12-21 11:00:00,30.63,30.68,30.63,30.67,15300.0,27.1273,27.1716,27.1273,27.1627,15300.0
2009-12-21 11:05:00,30.68,30.74,30.67,30.74,28500.0,27.1716,27.2247,27.1627,27.2247,28500.0
2009-12-21 11:10:00,30.74,30.74,30.7,30.73,17500.0,27.2247,27.2247,27.1893,27.2158,17500.0
2009-12-21 11:15:00,30.73,30.74,30.69,30.69,15700.0,27.2158,27.2247,27.1804,27.1804,15700.0
2009-12-21 11:20:00,30.69,30.72,30.68,30.72,9200.0,27.1804,27.207,27.1716,27.207,9200.0
2009-12-21 11:25:00,30.72,30.72,30.71,30.72,6000.0,27.207,27.207,27.1981,27.207,6000.0
2009-12-21 11:30:00,30.71,30.73,30.71,30.72,10200.0,27.1981,27.2158,27.1981,27.207,10200.0
2009-12-21 11:35:00,30.72,30.73,30.68,30.69,13300.0,27.207,27.2158,27.1716,27.1804,13300.0
2009-12-21 11:40:00,30.69,30.7,30.68,30.68,6200.0,27.1804,27.1893,27.1716,27.1716,6200.0
2009-12-21 11:45:00,30.68,30.68,30.66,30.68,16500.0,27.1716,27.1716,27.1538,27.1716,16500.0
2009-12-21 11:50:00,30.67,30.68,30.67,30.68,3000.0,27.1627,27.1716,27.1627,27.1716,3000.0
2009-12-21 11:55:00,30.68,30.68,30.67,30.68,4400.0,27.1716,27.1716,27.1627,27.1716,4400.0
2009-12-21 12:00:00,30.68,30.68,30.64,30.65,69000.0,27.1716,27.1716,27.1361,27.145,69000.0
2009-12-21 12:05:00,30.64,30.7,30.64,30.69,22500.0,27.1361,27.1893,27.1361,27.1804,22500.0
2009-12-21 12:10:00,30.69,30.7,30.69,30.69,9500.0,27.1804,27.1893,27.1804,27.1804,9500.0
2009-12-21 12:15:00,30.69,30.7,30.66,30.69,48800.0,27.1804,27.1893,27.1538,27.1804,48800.0
2009-12-21 12:20:00,30.68,30.69,30.68,30.69,15200.0,27.1716,27.1804,27.1716,27.1804,15200.0
2009-12-21 12:25:00,30.68,30.69,30.64,30.65,78600.0,27.1716,27.1804,27.1361,27.145,78600.0
2009-12-21 12:30:00,30.65,30.66,30.6,30.61,33000.0,27.145,27.1538,27.1007,27.1096,33000.0
2009-12-21 12:35:00,30.61,30.62,30.61,30.61,7300.0,27.1096,27.1184,27.1096,27.1096,7300.0
2009-12-21 12:40:00,30.62,30.62,30.59,30.6,20300.0,27.1184,27.1184,27.0919,27.1007,20300.0
2009-12-21 12:45:00,30.6,30.6,30.58,30.59,30600.0,27.1007,27.1007,27.083,27.0919,30600.0
2009-12-21 12:50:00,30.59,30.61,30.59,30.61,3800.0,27.0919,27.1096,27.0919,27.1096,3800.0
2009-12-21 12:55:00,30.61,30.61,30.6,30.6,6900.0,27.1096,27.1096,27.1007,27.1007,6900.0
2009-12-21 13:00:00,30.6,30.61,30.6,30.6,3200.0,27.1007,27.1096,27.1007,27.1007,3200.0
2009-12-21 13:05:00,30.6,30.61,30.6,30.61,7400.0,27.1007,27.1096,27.1007,27.1096,7400.0
2009-12-21 13:10:00,30.61,30.61,30.57,30.59,40700.0,27.1096,27.1096,27.0741,27.0919,40700.0
2009-12-21 13:15:00,30.59,30.6,30.57,30.6,19500.0,27.0919,27.1007,27.0741,27.1007,19500.0
2009-12-21 13:20:00,30.6,30.61,30.59,30.59,7500.0,27.1007,27.1096,27.0919,27.0919,7500.0
2009-12-21 13:25:00,30.59,30.6,30.59,30.59,4100.0,27.0919,27.1007,27.0919,27.0919,4100.0
2009-12-21 13:30:00,30.6,30.6,30.59,30.59,2600.0,27.1007,27.1007,27.0919,27.0919,2600.0
2009-12-21 13:35:00,30.6,30.6,30.59,30.59,4800.0,27.1007,27.1007,27.0919,27.0919,4800.0
2009-12-21 13:40:00,30.59,30.61,30.59,30.6,9300.0,27.0919,27.1096,27.0919,27.1007,9300.0
2009-12-21 13:45:00,30.6,30.63,30.59,30.59,35800.0,27.1007,27.1273,27.0919,27.0919,35800.0
2009-12-21 13:50:00,30.59,30.62,30.59,30.6,29500.0,27.0919,27.1184,27.0919,27.1007,29500.0
2009-12-21 13:55:00,30.61,30.61,30.57,30.57,42300.0,27.1096,27.1096,27.0741,27.0741,42300.0
2009-12-21 14:00:00,30.57,30.59,30.57,30.58,24400.0,27.0741,27.0919,27.0741,27.083,24400.0
2009-12-21 14:05:00,30.59,30.64,30.58,30.64,19500.0,27.0919,27.1361,27.083,27.1361,19500.0
2009-12-21 14:10:00,30.63,30.66,30.61,30.63,61200.0,27.1273,27.1538,27.1096,27.1273,61200.0
2009-12-21 14:15:00,30.62,30.63,30.59,30.59,44000.0,27.1184,27.1273,27.0919,27.0919,44000.0
2009-12-21 14:20:00,30.59,30.61,30.58,30.6,27300.0,27.0919,27.1096,27.083,27.1007,27300.0
2009-12-21 14:25:00,30.6,30.6,30.57,30.57,30900.0,27.1007,27.1007,27.0741,27.0741,30900.0
2009-12-21 14:30:00,30.57,30.58,30.56,30.56,20400.0,27.0741,27.083,27.0653,27.0653,20400.0
2009-12-21 14:35:00,30.56,30.57,30.56,30.57,6200.0,27.0653,27.0741,27.0653,27.0741,6200.0
2009-12-21 14:40:00,30.58,30.61,30.57,30.61,39900.0,27.083,27.1096,27.0741,27.1096,39900.0
2009-12-21 14:45:00,30.61,30.61,30.58,30.58,10300.0,27.1096,27.1096,27.083,27.083,10300.0
2009-12-21 14:50:00,30.59,30.6,30.58,30.58,10800.0,27.0919,27.1007,27.083,27.083,10800.0
2009-12-21 14:55:00,30.59,30.61,30.58,30.61,18200.0,27.0919,27.1096,27.083,27.1096,18200.0
2009-12-21 15:00:00,30.6,30.61,30.6,30.6,3000.0,27.1007,27.1096,27.1007,27.1007,3000.0
2009-12-21 15:05:00,30.6,30.61,30.6,30.6,5700.0,27.1007,27.1096,27.1007,27.1007,5700.0
2009-12-21 15:10:00,30.6,30.61,30.6,30.6,18900.0,27.1007,27.1096,27.1007,27.1007,18900.0
2009-12-21 15:15:00,30.6,30.62,30.58,30.59,50800.0,27.1007,27.1184,27.083,27.0919,50800.0
2009-12-21 15:20:00,30.58,30.59,30.58,30.59,4400.0,27.083,27.0919,27.083,27.0919,4400.0
2009-12-21 15:25:00,30.59,30.61,30.58,30.6,57900.0,27.0919,27.1096,27.083,27.1007,57900.0
2009-12-21 15:30:00,30.6,30.61,30.6,30.61,12400.0,27.1007,27.1096,27.1007,27.1096,12400.0
2009-12-21 15:35:00,30.6,30.61,30.58,30.59,76800.0,27.1007,27.1096,27.083,27.0919,76800.0
2009-12-21 15:40:00,30.59,30.62,30.59,30.6,39500.0,27.0919,27.1184,27.0919,27.1007,39500.0
2009-12-21 15:45:00,30.6,30.61,30.6,30.6,24300.0,27.1007,27.1096,27.1007,27.1007,24300.0
2009-12-21 15:50:00,30.6,30.65,30.6,30.65,49200.0,27.1007,27.145,27.1007,27.145,49200.0
2009-12-21 15:55:00,30.65,30.65,30.61,30.65,90800.0,27.145,27.145,27.1096,27.145,90800.0
2009-12-22 09:30:00,30.61,30.64,30.55,30.64,56600.0,27.1096,27.1361,27.0564,27.1361,56600.0
2009-12-22 09:35:00,30.62,30.66,30.59,30.66,13300.0,27.1184,27.1538,27.0919,27.1538,13300.0
2009-12-22 09:40:00,30.66,30.7,30.65,30.66,16100.0,27.1538,27.1893,27.145,27.1538,16100.0
2009-12-22 09:45:00,30.67,30.7,30.66,30.67,16200.0,27.1627,27.1893,27.1538,27.1627,16200.0
2009-12-22 09:50:00,30.67,30.69,30.6,30.62,29800.0,27.1627,27.1804,27.1007,27.1184,29800.0
2009-12-22 09:55:00,30.61,30.63,30.59,30.62,21000.0,27.1096,27.1273,27.0919,27.1184,21000.0
2009-12-22 10:00:00,30.64,30.7,30.56,30.61,96500.0,27.1361,27.1893,27.0653,27.1096,96500.0
2009-12-22 10:05:00,30.62,30.7,30.62,30.7,15400.0,27.1184,27.1893,27.1184,27.1893,15400.0
2009-12-22 10:10:00,30.69,30.71,30.69,30.7,15600.0,27.1804,27.1981,27.1804,27.1893,15600.0
2009-12-22 10:15:00,30.7,30.74,30.67,30.67,10300.0,27.1893,27.2247,27.1627,27.1627,10300.0
2009-12-22 10:20:00,30.67,30.68,30.65,30.67,17700.0,27.1627,27.1716,27.145,27.1627,17700.0
2009-12-22 10:25:00,30.67,30.73,30.66,30.67,28400.0,27.1627,27.2158,27.1538,27.1627,28400.0
2009-12-22 10:30:00,30.66,30.67,30.64,30.64,6800.0,27.1538,27.1627,27.1361,27.1361,6800.0
2009-12-22 10:35:00,30.63,30.68,30.63,30.65,14000.0,27.1273,27.1716,27.1273,27.145,14000.0
2009-12-22 10:40:00,30.66,30.67,30.6,30.6,82600.0,27.1538,27.1627,27.1007,27.1007,82600.0
2009-12-22 10:45:00,30.6,30.61,30.58,30.58,26400.0,27.1007,27.1096,27.083,27.083,26400.0
2009-12-22 10:50:00,30.59,30.6,30.57,30.58,16700.0,27.0919,27.1007,27.0741,27.083,16700.0
2009-12-22 10:55:00,30.57,30.6,30.57,30.6,5200.0,27.0741,27.1007,27.0741,27.1007,5200.0
2009-12-22 11:00:00,30.59,30.6,30.57,30.59,17400.0,27.0919,27.1007,27.0741,27.0919,17400.0
2009-12-22 11:05:00,30.6,30.63,30.59,30.63,8000.0,27.1007,27.1273,27.0919,27.1273,8000.0
2009-12-22 11:10:00,30.63,30.63,30.61,30.63,10300.0,27.1273,27.1273,27.1096,27.1273,10300.0
2009-12-22 11:15:00,30.63,30.66,30.63,30.64,21700.0,27.1273,27.1538,27.1273,27.1361,21700.0
2009-12-22 11:20:00,30.64,30.64,30.59,30.62,31700.0,27.1361,27.1361,27.0919,27.1184,31700.0
2009-12-22 11:25:00,30.62,30.64,30.62,30.63,19700.0,27.1184,27.1361,27.1184,27.1273,19700.0
2009-12-22 11:30:00,30.63,30.66,30.62,30.66,17400.0,27.1273,27.1538,27.1184,27.1538,17400.0
2009-12-22 11:35:00,30.66,30.7,30.66,30.69,25800.0,27.1538,27.1893,27.1538,27.1804,25800.0
2009-12-22 11:40:00,30.69,30.74,30.68,30.74,37200.0,27.1804,27.2247,27.1716,27.2247,37200.0
2009-12-22 11:45:00,30.74,30.77,30.72,30.77,68800.0,27.2247,27.2513,27.207,27.2513,68800.0
2009-12-22 11:50:00,30.76,30.78,30.76,30.78,20200.0,27.2424,27.2601,27.2424,27.2601,20200.0
2009-12-22 11:55:00,30.78,30.79,30.77,30.79,16500.0,27.2601,27.269,27.2513,27.269,16500.0
2009-12-22 12:00:00,30.78,30.79,30.78,30.78,12400.0,27.2601,27.269,27.2601,27.2601,12400.0
2009-12-22 12:05:00,30.79,30.81,30.78,30.81,16700.0,27.269,27.2867,27.2601,27.2867,16700.0
2009-12-22 12:10:00,30.81,30.81,30.8,30.81,3100.0,27.2867,27.2867,27.2778,27.2867,3100.0
2009-12-22 12:15:00,30.81,30.83,30.8,30.82,23300.0,27.2867,27.3044,27.2778,27.2956,23300.0
2009-12-22 12:20:00,30.83,30.83,30.82,30.83,8900.0,27.3044,27.3044,27.2956,27.3044,8900.0
2009-12-22 12:25:00,30.83,30.87,30.82,30.87,41600.0,27.3044,27.3398,27.2956,27.3398,41600.0
2009-12-22 12:30:00,30.87,30.88,30.86,30.87,18000.0,27.3398,27.3487,27.331,27.3398,18000.0
2009-12-22 12:35:00,30.88,30.88,30.83,30.84,32000.0,27.3487,27.3487,27.3044,27.3133,32000.0
2009-12-22 12:40:00,30.84,30.84,30.81,30.82,14100.0,27.3133,27.3133,27.2867,27.2956,14100.0
2009-12-22 12:45:00,30.81,30.84,30.8,30.84,9700.0,27.2867,27.3133,27.2778,27.3133,9700.0
2009-12-22 12:50:00,30.84,30.86,30.84,30.86,15900.0,27.3133,27.331,27.3133,27.331,15900.0
2009-12-22 12:55:00,30.86,30.87,30.86,30.87,2600.0,27.331,27.3398,27.331,27.3398,2600.0
2009-12-22 13:00:00,30.87,30.87,30.83,30.85,18800.0,27.3398,27.3398,27.3044,27.3221,18800.0
2009-12-22 13:05:00,30.85,30.89,30.85,30.89,15900.0,27.3221,27.3575,27.3221,27.3575,15900.0
2009-12-22 13:10:00,30.89,30.9,30.88,30.88,15800.0,27.3575,27.3664,27.3487,27.3487,15800.0
2009-12-22 13:15:00,30.88,30.88,30.83,30.84,36100.0,27.3487,27.3487,27.3044,27.3133,36100.0
2009-12-22 13:20:00,30.84,30.85,30.82,30.82,17000.0,27.3133,27.3221,27.2956,27.2956,17000.0
2009-12-22 13:25:00,30.83,30.83,30.82,30.83,2100.0,27.3044,27.3044,27.2956,27.3044,2100.0
2009-12-22 13:30:00,30.82,30.82,30.77,30.77,15000.0,27.2956,27.2956,27.2513,27.2513,15000.0
2009-12-22 13:35:00,30.78,30.83,30.78,30.83,16100.0,27.2601,27.3044,27.2601,27.3044,16100.0
2009-12-22 13:40:00,30.82,30.83,30.79,30.83,10900.0,27.2956,27.3044,27.269,27.3044,10900.0
2009-12-22 13:45:00,30.83,30.83,30.82,30.83,1900.0,27.3044,27.3044,27.2956,27.3044,1900.0
2009-12-22 13:50:00,30.83,30.84,30.82,30.84,11400.0,27.3044,27.3133,27.2956,27.3133,11400.0
2009-12-22 13:55:00,30.84,30.85,30.83,30.84,19600.0,27.3133,27.3221,27.3044,27.3133,19600.0
2009-12-22 14:00:00,30.84,30.84,30.82,30.82,8100.0,27.3133,27.3133,27.2956,27.2956,8100.0
2009-12-22 14:05:00,30.82,30.82,30.8,30.82,9700.0,27.2956,27.2956,27.2778,27.2956,9700.0
2009-12-22 14:10:00,30.81,30.81,30.8,30.8,2700.0,27.2867,27.2867,27.2778,27.2778,2700.0
2009-12-22 14:15:00,30.8,30.84,30.78,30.82,21700.0,27.2778,27.3133,27.2601,27.2956,21700.0
2009-12-22 14:20:00,30.81,30.81,30.78,30.78,6800.0,27.2867,27.2867,27.2601,27.2601,6800.0
2009-12-22 14:25:00,30.78,30.8,30.78,30.79,11600.0,27.2601,27.2778,27.2601,27.269,11600.0
2009-12-22 14:30:00,30.78,30.79,30.78,30.78,9300.0,27.2601,27.269,27.2601,27.2601,9300.0
2009-12-22 14:35:00,30.78,30.8,30.78,30.8,27600.0,27.2601,27.2778,27.2601,27.2778,27600.0
2009-12-22 14:40:00,30.8,30.81,30.79,30.81,10200.0,27.2778,27.2867,27.269,27.2867,10200.0
2009-12-22 14:45:00,30.81,30.81,30.78,30.78,14400.0,27.2867,27.2867,27.2601,27.2601,14400.0
2009-12-22 14:50:00,30.78,30.78,30.75,30.76,23000.0,27.2601,27.2601,27.2336,27.2424,23000.0
2009-12-22 14:55:00,30.75,30.77,30.73,30.73,28800.0,27.2336,27.2513,27.2158,27.2158,28800.0
2009-12-22 15:00:00,30.73,30.76,30.73,30.76,29900.0,27.2158,27.2424,27.2158,27.2424,29900.0
2009-12-22 15:05:00,30.75,30.76,30.71,30.73,91200.0,27.2336,27.2424,27.1981,27.2158,91200.0
2009-12-22 15:10:00,30.74,30.74,30.71,30.71,74800.0,27.2247,27.2247,27.1981,27.1981,74800.0
2009-12-22 15:15:00,30.7,30.74,30.7,30.73,40900.0,27.1893,27.2247,27.1893,27.2158,40900.0
2009-12-22 15:20:00,30.73,30.73,30.72,30.73,10900.0,27.2158,27.2158,27.207,27.2158,10900.0
2009-12-22 15:25:00,30.73,30.73,30.68,30.7,50100.0,27.2158,27.2158,27.1716,27.1893,50100.0
2009-12-22 15:30:00,30.7,30.71,30.69,30.71,15800.0,27.1893,27.1981,27.1804,27.1981,15800.0
2009-12-22 15:35:00,30.71,30.72,30.7,30.71,32000.0,27.1981,27.207,27.1893,27.1981,32000.0
2009-12-22 15:40:00,30.71,30.71,30.7,30.7,15000.0,27.1981,27.1981,27.1893,27.1893,15000.0
2009-12-22 15:45:00,30.7,30.76,30.7,30.76,39400.0,27.1893,27.2424,27.1893,27.2424,39400.0
2009-12-22 15:50:00,30.75,30.76,30.72,30.74,60500.0,27.2336,27.2424,27.207,27.2247,60500.0
2009-12-22 15:55:00,30.73,30.74,30.73,30.73,65500.0,27.2158,27.2247,27.2158,27.2158,65500.0
2009-12-23 09:30:00,30.67,30.73,30.64,30.68,42800.0,27.1627,27.2158,27.1361,27.1716,42800.0
2009-12-23 09:35:00,30.68,30.72,30.67,30.69,19400.0,27.1716,27.207,27.1627,27.1804,19400.0
2009-12-23 09:40:00,30.71,30.72,30.65,30.72,17100.0,27.1981,27.207,27.145,27.207,17100.0
2009-12-23 09:45:00,30.71,30.75,30.71,30.74,8900.0,27.1981,27.2336,27.1981,27.2247,8900.0
2009-12-23 09:50:00,30.75,30.75,30.74,30.74,14600.0,27.2336,27.2336,27.2247,27.2247,14600.0
2009-12-23 09:55:00,30.75,30.78,30.74,30.75,19600.0,27.2336,27.2601,27.2247,27.2336,19600.0
2009-12-23 10:00:00,30.75,30.75,30.66,30.72,36500.0,27.2336,27.2336,27.1538,27.207,36500.0
2009-12-23 10:05:00,30.72,30.73,30.66,30.67,11900.0,27.207,27.2158,27.1538,27.1627,11900.0
2009-12-23 10:10:00,30.68,30.72,30.67,30.68,16500.0,27.1716,27.207,27.1627,27.1716,16500.0
2009-12-23 10:15:00,30.68,30.68,30.57,30.59,97900.0,27.1716,27.1716,27.0741,27.0919,97900.0
2009-12-23 10:20:00,30.59,30.59,30.53,30.54,44000.0,27.0919,27.0919,27.0387,27.0476,44000.0
2009-12-23 10:25:00,30.55,30.55,30.53,30.55,29200.0,27.0564,27.0564,27.0387,27.0564,29200.0
2009-12-23 10:30:00,30.55,30.55,30.54,30.55,21400.0,27.0564,27.0564,27.0476,27.0564,21400.0
2009-12-23 10:35:00,30.55,30.55,30.54,30.55,10500.0,27.0564,27.0564,27.0476,27.0564,10500.0
2009-12-23 10:40:00,30.55,30.55,30.54,30.55,10900.0,27.0564,27.0564,27.0476,27.0564,10900.0
2009-12-23 10:45:00,30.55,30.65,30.54,30.65,23900.0,27.0564,27.145,27.0476,27.145,23900.0
2009-12-23 10:50:00,30.64,30.65,30.62,30.64,11100.0,27.1361,27.145,27.1184,27.1361,11100.0
2009-12-23 10:55:00,30.64,30.65,30.63,30.63,6900.0,27.1361,27.145,27.1273,27.1273,6900.0
2009-12-23 11:00:00,30.63,30.64,30.62,30.62,29100.0,27.1273,27.1361,27.1184,27.1184,29100.0
2009-12-23 11:05:00,30.63,30.66,30.62,30.64,15600.0,27.1273,27.1538,27.1184,27.1361,15600.0
2009-12-23 11:10:00,30.64,30.64,30.62,30.63,10000.0,27.1361,27.1361,27.1184,27.1273,10000.0
2009-12-23 11:15:00,30.63,30.68,30.62,30.67,15000.0,27.1273,27.1716,27.1184,27.1627,15000.0
2009-12-23 11:20:00,30.68,30.7,30.67,30.7,11800.0,27.1716,27.1893,27.1627,27.1893,11800.0
2009-12-23 11:25:00,30.69,30.7,30.69,30.69,6500.0,27.1804,27.1893,27.1804,27.1804,6500.0
2009-12-23 11:30:00,30.7,30.73,30.69,30.73,23100.0,27.1893,27.2158,27.1804,27.2158,23100.0
2009-12-23 11:35:00,30.73,30.74,30.71,30.71,26300.0,27.2158,27.2247,27.1981,27.1981,26300.0
2009-12-23 11:40:00,30.72,30.72,30.67,30.68,41200.0,27.207,27.207,27.1627,27.1716,41200.0
2009-12-23 11:45:00,30.67,30.68,30.67,30.68,3700.0,27.1627,27.1716,27.1627,27.1716,3700.0
2009-12-23 11:50:00,30.68,30.68,30.63,30.65,45300.0,27.1716,27.1716,27.1273,27.145,45300.0
2009-12-23 11:55:00,30.65,30.66,30.61,30.63,30100.0,27.145,27.1538,27.1096,27.1273,30100.0
2009-12-23 12:00:00,30.63,30.64,30.61,30.62,7600.0,27.1273,27.1361,27.1096,27.1184,7600.0
2009-12-23 12:05:00,30.62,30.64,30.62,30.64,5300.0,27.1184,27.1361,27.1184,27.1361,5300.0
2009-12-23 12:10:00,30.64,30.66,30.63,30.65,11200.0,27.1361,27.1538,27.1273,27.145,11200.0
2009-12-23 12:15:00,30.65,30.66,30.65,30.65,5700.0,27.145,27.1538,27.145,27.145,5700.0
2009-12-23 12:20:00,30.66,30.66,30.65,30.66,4000.0,27.1538,27.1538,27.145,27.1538,4000.0
2009-12-23 12:25:00,30.65,30.66,30.63,30.65,16200.0,27.145,27.1538,27.1273,27.145,16200.0
2009-12-23 12:30:00,30.65,30.65,30.63,30.64,12800.0,27.145,27.145,27.1273,27.1361,12800.0
2009-12-23 12:35:00,30.65,30.65,30.61,30.62,11800.0,27.145,27.145,27.1096,27.1184,11800.0
2009-12-23 12:40:00,30.63,30.63,30.62,30.62,4300.0,27.1273,27.1273,27.1184,27.1184,4300.0
2009-12-23 12:45:00,30.63,30.63,30.61,30.63,15200.0,27.1273,27.1273,27.1096,27.1273,15200.0
2009-12-23 12:50:00,30.62,30.65,30.62,30.63,16700.0,27.1184,27.145,27.1184,27.1273,16700.0
2009-12-23 12:55:00,30.62,30.63,30.61,30.61,6400.0,27.1184,27.1273,27.1096,27.1096,6400.0
2009-12-23 13:00:00,30.61,30.63,30.61,30.62,6300.0,27.1096,27.1273,27.1096,27.1184,6300.0
2009-12-23 13:05:00,30.62,30.64,30.62,30.64,1900.0,27.1184,27.1361,27.1184,27.1361,1900.0
2009-12-23 13:10:00,30.64,30.65,30.63,30.65,4400.0,27.1361,27.145,27.1273,27.145,4400.0
2009-12-23 13:15:00,30.65,30.67,30.65,30.67,10300.0,27.145,27.1627,27.145,27.1627,10300.0
2009-12-23 13:20:00,30.67,30.7,30.67,30.7,21600.0,27.1627,27.1893,27.1627,27.1893,21600.0
2009-12-23 13:25:00,30.69,30.69,30.67,30.67,11900.0,27.1804,27.1804,27.1627,27.1627,11900.0
2009-12-23 13:30:00,30.67,30.71,30.67,30.71,13700.0,27.1627,27.1981,27.1627,27.1981,13700.0
2009-12-23 13:35:00,30.7,30.7,30.64,30.64,29800.0,27.1893,27.1893,27.1361,27.1361,29800.0
2009-12-23 13:40:00,30.64,30.67,30.64,30.67,4700.0,27.1361,27.1627,27.1361,27.1627,4700.0
2009-12-23 13:45:00,30.68,30.7,30.68,30.68,5000.0,27.1716,27.1893,27.1716,27.1716,5000.0
2009-12-23 13:50:00,30.69,30.69,30.65,30.66,10100.0,27.1804,27.1804,27.145,27.1538,10100.0
2009-12-23 13:55:00,30.66,30.68,30.66,30.67,4100.0,27.1538,27.1716,27.1538,27.1627,4100.0
2009-12-23 14:00:00,30.68,30.69,30.67,30.69,9100.0,27.1716,27.1804,27.1627,27.1804,9100.0
2009-12-23 14:05:00,30.69,30.71,30.68,30.71,7600.0,27.1804,27.1981,27.1716,27.1981,7600.0
2009-12-23 14:10:00,30.7,30.73,30.7,30.72,16400.0,27.1893,27.2158,27.1893,27.207,16400.0
2009-12-23 14:15:00,30.73,30.74,30.72,30.74,11800.0,27.2158,27.2247,27.207,27.2247,11800.0
2009-12-23 14:20:00,30.73,30.74,30.73,30.74,5700.0,27.2158,27.2247,27.2158,27.2247,5700.0
2009-12-23 14:25:00,30.73,30.74,30.73,30.73,3700.0,27.2158,27.2247,27.2158,27.2158,3700.0
2009-12-23 14:30:00,30.74,30.74,30.73,30.74,5400.0,27.2247,27.2247,27.2158,27.2247,5400.0
2009-12-23 14:35:00,30.74,30.75,30.73,30.74,8100.0,27.2247,27.2336,27.2158,27.2247,8100.0
2009-12-23 14:40:00,30.74,30.75,30.73,30.74,19000.0,27.2247,27.2336,27.2158,27.2247,19000.0
2009-12-23 14:45:00,30.73,30.74,30.72,30.74,12500.0,27.2158,27.2247,27.207,27.2247,12500.0
2009-12-23 14:50:00,30.73,30.74,30.73,30.74,6500.0,27.2158,27.2247,27.2158,27.2247,6500.0
2009-12-23 14:55:00,30.73,30.73,30.71,30.71,42600.0,27.2158,27.2158,27.1981,27.1981,42600.0
2009-12-23 15:00:00,30.71,30.72,30.71,30.71,11500.0,27.1981,27.207,27.1981,27.1981,11500.0
2009-12-23 15:05:00,30.71,30.73,30.7,30.72,19200.0,27.1981,27.2158,27.1893,27.207,19200.0
2009-12-23 15:10:00,30.73,30.73,30.72,30.73,6900.0,27.2158,27.2158,27.207,27.2158,6900.0
2009-12-23 15:15:00,30.72,30.74,30.72,30.73,7600.0,27.207,27.2247,27.207,27.2158,7600.0
2009-12-23 15:20:00,30.73,30.74,30.73,30.74,11500.0,27.2158,27.2247,27.2158,27.2247,11500.0
2009-12-23 15:25:00,30.73,30.75,30.73,30.74,38000.0,27.2158,27.2336,27.2158,27.2247,38000.0
2009-12-23 15:30:00,30.74,30.74,30.73,30.74,18500.0,27.2247,27.2247,27.2158,27.2247,18500.0
2009-12-23 15:35:00,30.73,30.75,30.73,30.75,46000.0,27.2158,27.2336,27.2158,27.2336,46000.0
2009-12-23 15:40:00,30.75,30.77,30.74,30.77,31300.0,27.2336,27.2513,27.2247,27.2513,31300.0
2009-12-23 15:45:00,30.77,30.77,30.76,30.76,17900.0,27.2513,27.2513,27.2424,27.2424,17900.0
2009-12-23 15:50:00,30.76,30.76,30.73,30.74,56400.0,27.2424,27.2424,27.2158,27.2247,56400.0
2009-12-23 15:55:00,30.74,30.78,30.73,30.75,76200.0,27.2247,27.2601,27.2158,27.2336,76200.0
2009-12-24 09:30:00,30.73,30.74,30.59,30.65,32800.0,27.2158,27.2247,27.0919,27.145,32800.0
2009-12-24 09:35:00,30.65,30.73,30.65,30.69,15700.0,27.145,27.2158,27.145,27.1804,15700.0
2009-12-24 09:40:00,30.69,30.75,30.69,30.75,6500.0,27.1804,27.2336,27.1804,27.2336,6500.0
2009-12-24 09:45:00,30.75,30.78,30.73,30.78,19800.0,27.2336,27.2601,27.2158,27.2601,19800.0
2009-12-24 09:50:00,30.79,30.84,30.79,30.84,20200.0,27.269,27.3133,27.269,27.3133,20200.0
2009-12-24 09:55:00,30.84,30.87,30.84,30.86,8400.0,27.3133,27.3398,27.3133,27.331,8400.0
2009-12-24 10:00:00,30.86,30.94,30.86,30.94,26500.0,27.331,27.4018,27.331,27.4018,26500.0
2009-12-24 10:05:00,30.93,30.94,30.93,30.93,14700.0,27.393,27.4018,27.393,27.393,14700.0
2009-12-24 10:10:00,30.94,30.94,30.93,30.93,8200.0,27.4018,27.4018,27.393,27.393,8200.0
2009-12-24 10:15:00,30.93,30.95,30.93,30.95,16200.0,27.393,27.4107,27.393,27.4107,16200.0
2009-12-24 10:20:00,30.94,30.96,30.91,30.96,30100.0,27.4018,27.4195,27.3753,27.4195,30100.0
2009-12-24 10:25:00,30.96,30.97,30.95,30.95,5500.0,27.4195,27.4284,27.4107,27.4107,5500.0
2009-12-24 10:30:00,30.95,30.95,30.91,30.91,8900.0,27.4107,27.4107,27.3753,27.3753,8900.0
2009-12-24 10:35:00,30.91,30.91,30.9,30.91,2400.0,27.3753,27.3753,27.3664,27.3753,2400.0
2009-12-24 10:40:00,30.91,30.92,30.88,30.92,29900.0,27.3753,27.3841,27.3487,27.3841,29900.0
2009-12-24 10:45:00,30.92,30.94,30.91,30.94,5400.0,27.3841,27.4018,27.3753,27.4018,5400.0
2009-12-24 10:50:00,30.94,30.96,30.94,30.96,6400.0,27.4018,27.4195,27.4018,27.4195,6400.0
2009-12-24 10:55:00,30.96,30.98,30.95,30.98,11100.0,27.4195,27.4373,27.4107,27.4373,11100.0
2009-12-24 11:00:00,30.98,30.98,30.97,30.98,3000.0,27.4373,27.4373,27.4284,27.4373,3000.0
2009-12-24 11:05:00,30.97,30.98,30.97,30.98,4600.0,27.4284,27.4373,27.4284,27.4373,4600.0
2009-12-24 11:10:00,30.98,30.98,30.97,30.98,3000.0,27.4373,27.4373,27.4284,27.4373,3000.0
2009-12-24 11:15:00,30.97,30.98,30.95,30.97,20500.0,27.4284,27.4373,27.4107,27.4284,20500.0
2009-12-24 11:20:00,30.96,30.99,30.96,30.98,26500.0,27.4195,27.4461,27.4195,27.4373,26500.0
2009-12-24 11:25:00,30.97,30.98,30.97,30.98,6300.0,27.4284,27.4373,27.4284,27.4373,6300.0
2009-12-24 11:30:00,30.98,30.99,30.98,30.99,24900.0,27.4373,27.4461,27.4373,27.4461,24900.0
2009-12-24 11:35:00,30.99,30.99,30.98,30.99,12300.0,27.4461,27.4461,27.4373,27.4461,12300.0
2009-12-24 11:40:00,30.99,30.99,30.98,30.99,6500.0,27.4461,27.4461,27.4373,27.4461,6500.0
2009-12-24 11:45:00,30.98,30.99,30.98,30.98,16100.0,27.4373,27.4461,27.4373,27.4373,16100.0
2009-12-24 11:50:00,30.98,30.99,30.98,30.99,2800.0,27.4373,27.4461,27.4373,27.4461,2800.0
2009-12-24 11:55:00,30.99,30.99,30.98,30.99,2400.0,27.4461,27.4461,27.4373,27.4461,2400.0
2009-12-24 12:00:00,30.98,30.99,30.98,30.99,5800.0,27.4373,27.4461,27.4373,27.4461,5800.0
2009-12-24 12:05:00,30.98,30.99,30.94,30.94,23100.0,27.4373,27.4461,27.4018,27.4018,23100.0
2009-12-24 12:10:00,30.94,30.95,30.91,30.91,13900.0,27.4018,27.4107,27.3753,27.3753,13900.0
2009-12-24 12:15:00,30.92,30.92,30.91,30.91,5000.0,27.3841,27.3841,27.3753,27.3753,5000.0
2009-12-24 12:20:00,30.91,30.92,30.89,30.89,9600.0,27.3753,27.3841,27.3575,27.3575,9600.0
2009-12-24 12:25:00,30.9,30.9,30.89,30.9,5500.0,27.3664,27.3664,27.3575,27.3664,5500.0
2009-12-24 12:30:00,30.89,30.9,30.89,30.9,6500.0,27.3575,27.3664,27.3575,27.3664,6500.0
2009-12-24 12:35:00,30.89,30.9,30.89,30.9,37500.0,27.3575,27.3664,27.3575,27.3664,37500.0
2009-12-24 12:40:00,30.89,30.9,30.89,30.89,18200.0,27.3575,27.3664,27.3575,27.3575,18200.0
2009-12-24 12:45:00,30.89,30.9,30.88,30.88,21800.0,27.3575,27.3664,27.3487,27.3487,21800.0
2009-12-24 12:50:00,30.89,30.93,30.88,30.93,71700.0,27.3575,27.393,27.3487,27.393,71700.0
2009-12-24 12:55:00,30.93,30.94,30.9,30.94,56900.0,27.393,27.4018,27.3664,27.4018,56900.0
2009-12-28 09:30:00,30.88,30.89,30.78,30.79,52400.0,27.3487,27.3575,27.2601,27.269,52400.0
2009-12-28 09:35:00,30.79,30.91,30.79,30.89,16100.0,27.269,27.3753,27.269,27.3575,16100.0
2009-12-28 09:40:00,30.91,30.96,30.91,30.96,18000.0,27.3753,27.4195,27.3753,27.4195,18000.0
2009-12-28 09:45:00,30.96,30.99,30.94,30.98,21600.0,27.4195,27.4461,27.4018,27.4373,21600.0
2009-12-28 09:50:00,30.98,30.99,30.96,30.97,17500.0,27.4373,27.4461,27.4195,27.4284,17500.0
2009-12-28 09:55:00,30.97,30.98,30.96,30.98,6400.0,27.4284,27.4373,27.4195,27.4373,6400.0
2009-12-28 10:00:00,30.98,30.99,30.97,30.99,6800.0,27.4373,27.4461,27.4284,27.4461,6800.0
2009-12-28 10:05:00,30.99,31.0,30.99,30.99,18100.0,27.4461,27.455,27.4461,27.4461,18100.0
2009-12-28 10:10:00,30.99,30.99,30.98,30.99,14400.0,27.4461,27.4461,27.4373,27.4461,14400.0
2009-12-28 10:15:00,30.99,31.0,30.98,31.0,23100.0,27.4461,27.455,27.4373,27.455,23100.0
2009-12-28 10:20:00,31.0,31.0,30.99,30.99,8500.0,27.455,27.455,27.4461,27.4461,8500.0
2009-12-28 10:25:00,30.99,31.0,30.99,30.99,20300.0,27.4461,27.455,27.4461,27.4461,20300.0
2009-12-28 10:30:00,30.99,31.0,30.99,30.99,11300.0,27.4461,27.455,27.4461,27.4461,11300.0
2009-12-28 10:35:00,30.99,31.0,30.98,30.98,8800.0,27.4461,27.455,27.4373,27.4373,8800.0
2009-12-28 10:40:00,30.98,30.99,30.97,30.98,9600.0,27.4373,27.4461,27.4284,27.4373,9600.0
2009-12-28 10:45:00,30.98,30.99,30.97,30.99,21400.0,27.4373,27.4461,27.4284,27.4461,21400.0
2009-12-28 10:50:00,30.99,31.0,30.98,30.98,6600.0,27.4461,27.455,27.4373,27.4373,6600.0
2009-12-28 10:55:00,30.98,30.99,30.98,30.99,5900.0,27.4373,27.4461,27.4373,27.4461,5900.0
2009-12-28 11:00:00,30.99,31.0,30.98,30.99,9700.0,27.4461,27.455,27.4373,27.4461,9700.0
2009-12-28 11:05:00,30.99,30.99,30.99,30.99,1700.0,27.4461,27.4461,27.4461,27.4461,1700.0
2009-12-28 11:10:00,30.99,31.04,30.99,31.02,141200.0,27.4461,27.4904,27.4461,27.4727,141200.0
2009-12-28 11:15:00,31.01,31.02,31.01,31.02,2500.0,27.4638,27.4727,27.4638,27.4727,2500.0
2009-12-28 11:20:00,31.02,31.02,31.01,31.01,4500.0,27.4727,27.4727,27.4638,27.4638,4500.0
2009-12-28 11:25:00,31.01,31.02,30.98,31.0,24800.0,27.4638,27.4727,27.4373,27.455,24800.0
2009-12-28 11:30:00,31.01,31.01,31.0,31.0,4400.0,27.4638,27.4638,27.455,27.455,4400.0
2009-12-28 11:35:00,31.0,31.02,31.0,31.01,7400.0,27.455,27.4727,27.455,27.4638,7400.0
2009-12-28 11:40:00,31.01,31.02,30.98,30.98,13200.0,27.4638,27.4727,27.4373,27.4373,13200.0
2009-12-28 11:45:00,30.98,30.99,30.98,30.99,5500.0,27.4373,27.4461,27.4373,27.4461,5500.0
2009-12-28 11:50:00,30.99,31.0,30.99,31.0,2700.0,27.4461,27.455,27.4461,27.455,2700.0
2009-12-28 11:55:00,30.99,31.0,30.96,31.0,31600.0,27.4461,27.455,27.4195,27.455,31600.0
2009-12-28 12:00:00,31.0,31.0,30.99,30.99,2100.0,27.455,27.455,27.4461,27.4461,2100.0
2009-12-28 12:05:00,31.0,31.0,30.99,30.99,7300.0,27.455,27.455,27.4461,27.4461,7300.0
2009-12-28 12:10:00,30.99,31.0,30.98,30.99,13300.0,27.4461,27.455,27.4373,27.4461,13300.0
2009-12-28 12:15:00,31.0,31.02,30.99,31.01,8100.0,27.455,27.4727,27.4461,27.4638,8100.0
2009-12-28 12:20:00,31.02,31.02,31.01,31.01,3600.0,27.4727,27.4727,27.4638,27.4638,3600.0
2009-12-28 12:25:00,31.01,31.03,31.01,31.03,7300.0,27.4638,27.4815,27.4638,27.4815,7300.0
2009-12-28 12:30:00,31.02,31.03,31.01,31.01,10500.0,27.4727,27.4815,27.4638,27.4638,10500.0
2009-12-28 12:35:00,31.02,31.02,31.02,31.02,1600.0,27.4727,27.4727,27.4727,27.4727,1600.0
2009-12-28 12:40:00,31.02,31.03,31.02,31.02,3800.0,27.4727,27.4815,27.4727,27.4727,3800.0
2009-12-28 12:45:00,31.02,31.03,31.02,31.02,4800.0,27.4727,27.4815,27.4727,27.4727,4800.0
2009-12-28 12:50:00,31.02,31.03,31.02,31.02,8000.0,27.4727,27.4815,27.4727,27.4727,8000.0
2009-12-28 12:55:00,31.03,31.03,31.02,31.02,2900.0,27.4815,27.4815,27.4727,27.4727,2900.0
2009-12-28 13:00:00,31.02,31.04,31.02,31.03,12000.0,27.4727,27.4904,27.4727,27.4815,12000.0
2009-12-28 13:05:00,31.03,31.03,31.03,31.03,16000.0,27.4815,27.4815,27.4815,27.4815,16000.0
2009-12-28 13:10:00,31.03,31.04,31.03,31.03,16200.0,27.4815,27.4904,27.4815,27.4815,16200.0
2009-12-28 13:15:00,31.03,31.04,31.03,31.03,3600.0,27.4815,27.4904,27.4815,27.4815,3600.0
2009-12-28 13:20:00,31.03,31.04,31.03,31.03,6000.0,27.4815,27.4904,27.4815,27.4815,6000.0
2009-12-28 13:25:00,31.04,31.04,31.01,31.02,23300.0,27.4904,27.4904,27.4638,27.4727,23300.0
2009-12-28 13:30:00,31.02,31.03,31.02,31.02,3600.0,27.4727,27.4815,27.4727,27.4727,3600.0
2009-12-28 13:35:00,31.02,31.02,31.0,31.0,17600.0,27.4727,27.4727,27.455,27.455,17600.0
2009-12-28 13:40:00,31.01,31.01,30.99,31.0,21000.0,27.4638,27.4638,27.4461,27.455,21000.0
2009-12-28 13:45:00,30.99,31.0,30.98,30.98,9900.0,27.4461,27.455,27.4373,27.4373,9900.0
2009-12-28 13:50:00,30.99,31.01,30.99,31.0,37700.0,27.4461,27.4638,27.4461,27.455,37700.0
2009-12-28 13:55:00,31.01,31.05,30.99,31.05,61600.0,27.4638,27.4992,27.4461,27.4992,61600.0
2009-12-28 14:00:00,31.05,31.05,31.01,31.02,28000.0,27.4992,27.4992,27.4638,27.4727,28000.0
2009-12-28 14:05:00,31.01,31.02,30.96,30.98,15700.0,27.4638,27.4727,27.4195,27.4373,15700.0
2009-12-28 14:10:00,30.98,30.98,30.92,30.98,22400.0,27.4373,27.4373,27.3841,27.4373,22400.0
2009-12-28 14:15:00,30.97,30.98,30.94,30.94,13100.0,27.4284,27.4373,27.4018,27.4018,13100.0
2009-12-28 14:20:00,30.95,30.96,30.92,30.92,19600.0,27.4107,27.4195,27.3841,27.3841,19600.0
2009-12-28 14:25:00,30.93,30.96,30.92,30.96,26300.0,27.393,27.4195,27.3841,27.4195,26300.0
2009-12-28 14:30:00,30.96,30.98,30.96,30.98,12700.0,27.4195,27.4373,27.4195,27.4373,12700.0
2009-12-28 14:35:00,30.98,30.98,30.94,30.97,29000.0,27.4373,27.4373,27.4018,27.4284,29000.0
2009-12-28 14:40:00,30.97,30.97,30.93,30.93,17500.0,27.4284,27.4284,27.393,27.393,17500.0
2009-12-28 14:45:00,30.93,30.94,30.92,30.93,13500.0,27.393,27.4018,27.3841,27.393,13500.0
2009-12-28 14:50:00,30.94,30.95,30.93,30.94,9600.0,27.4018,27.4107,27.393,27.4018,9600.0
2009-12-28 14:55:00,30.95,30.95,30.92,30.92,20700.0,27.4107,27.4107,27.3841,27.3841,20700.0
2009-12-28 15:00:00,30.92,30.92,30.91,30.92,12900.0,27.3841,27.3841,27.3753,27.3841,12900.0
2009-12-28 15:05:00,30.92,30.93,30.91,30.92,7900.0,27.3841,27.393,27.3753,27.3841,7900.0
2009-12-28 15:10:00,30.92,30.93,30.92,30.92,7900.0,27.3841,27.393,27.3841,27.3841,7900.0
2009-12-28 15:15:00,30.92,30.93,30.9,30.91,15700.0,27.3841,27.393,27.3664,27.3753,15700.0
2009-12-28 15:20:00,30.91,30.91,30.89,30.89,14300.0,27.3753,27.3753,27.3575,27.3575,14300.0
2009-12-28 15:25:00,30.9,30.91,30.87,30.91,23900.0,27.3664,27.3753,27.3398,27.3753,23900.0
2009-12-28 15:30:00,30.92,30.94,30.92,30.93,11300.0,27.3841,27.4018,27.3841,27.393,11300.0
2009-12-28 15:35:00,30.93,30.93,30.91,30.92,33000.0,27.393,27.393,27.3753,27.3841,33000.0
2009-12-28 15:40:00,30.92,30.96,30.92,30.96,18300.0,27.3841,27.4195,27.3841,27.4195,18300.0
2009-12-28 15:45:00,30.96,30.97,30.95,30.97,7000.0,27.4195,27.4284,27.4107,27.4284,7000.0
2009-12-28 15:50:00,30.97,30.99,30.96,30.99,42500.0,27.4284,27.4461,27.4195,27.4461,42500.0
2009-12-28 15:55:00,30.99,31.03,30.98,31.0,83100.0,27.4461,27.4815,27.4373,27.455,83100.0
2009-12-29 09:30:00,30.96,31.0,30.77,30.89,45600.0,27.4195,27.455,27.2513,27.3575,45600.0
2009-12-29 09:35:00,30.89,30.89,30.84,30.85,14900.0,27.3575,27.3575,27.3133,27.3221,14900.0
2009-12-29 09:40:00,30.86,30.89,30.85,30.88,7700.0,27.331,27.3575,27.3221,27.3487,7700.0
2009-12-29 09:45:00,30.88,30.89,30.88,30.88,12100.0,27.3487,27.3575,27.3487,27.3487,12100.0
2009-12-29 09:50:00,30.89,30.89,30.85,30.88,13000.0,27.3575,27.3575,27.3221,27.3487,13000.0
2009-12-29 09:55:00,30.88,30.88,30.86,30.88,9300.0,27.3487,27.3487,27.331,27.3487,9300.0
2009-12-29 10:00:00,30.88,30.9,30.88,30.9,39200.0,27.3487,27.3664,27.3487,27.3664,39200.0
2009-12-29 10:05:00,30.91,30.92,30.89,30.92,16900.0,27.3753,27.3841,27.3575,27.3841,16900.0
2009-12-29 10:10:00,30.92,30.95,30.92,30.94,9400.0,27.3841,27.4107,27.3841,27.4018,9400.0
2009-12-29 10:15:00,30.94,30.98,30.93,30.97,14900.0,27.4018,27.4373,27.393,27.4284,14900.0
2009-12-29 10:20:00,30.97,30.98,30.97,30.97,3500.0,27.4284,27.4373,27.4284,27.4284,3500.0
2009-12-29 10:25:00,30.98,30.98,30.97,30.98,5000.0,27.4373,27.4373,27.4284,27.4373,5000.0
2009-12-29 10:30:00,30.98,30.98,30.97,30.97,4000.0,27.4373,27.4373,27.4284,27.4284,4000.0
2009-12-29 10:35:00,30.97,30.98,30.97,30.98,2400.0,27.4284,27.4373,27.4284,27.4373,2400.0
2009-12-29 10:40:00,30.97,30.98,30.97,30.97,5500.0,27.4284,27.4373,27.4284,27.4284,5500.0
2009-12-29 10:45:00,30.97,30.98,30.95,30.96,7900.0,27.4284,27.4373,27.4107,27.4195,7900.0
2009-12-29 10:50:00,30.96,30.96,30.95,30.96,1100.0,27.4195,27.4195,27.4107,27.4195,1100.0
2009-12-29 10:55:00,30.95,30.97,30.95,30.96,4900.0,27.4107,27.4284,27.4107,27.4195,4900.0
2009-12-29 11:00:00,30.96,30.97,30.95,30.97,9000.0,27.4195,27.4284,27.4107,27.4284,9000.0
2009-12-29 11:05:00,30.97,30.97,30.96,30.97,4000.0,27.4284,27.4284,27.4195,27.4284,4000.0
2009-12-29 11:10:00,30.96,30.97,30.96,30.97,5300.0,27.4195,27.4284,27.4195,27.4284,5300.0
2009-12-29 11:15:00,30.96,30.96,30.95,30.95,5100.0,27.4195,27.4195,27.4107,27.4107,5100.0
2009-12-29 11:20:00,30.96,30.97,30.95,30.96,11500.0,27.4195,27.4284,27.4107,27.4195,11500.0
2009-12-29 11:25:00,30.97,30.97,30.96,30.96,2000.0,27.4284,27.4284,27.4195,27.4195,2000.0
2009-12-29 11:30:00,30.96,30.98,30.96,30.98,9200.0,27.4195,27.4373,27.4195,27.4373,9200.0
2009-12-29 11:35:00,30.98,30.99,30.96,30.98,18700.0,27.4373,27.4461,27.4195,27.4373,18700.0
2009-12-29 11:40:00,30.98,30.99,30.98,30.99,1000.0,27.4373,27.4461,27.4373,27.4461,1000.0
2009-12-29 11:45:00,30.98,30.99,30.98,30.98,3300.0,27.4373,27.4461,27.4373,27.4373,3300.0
2009-12-29 11:50:00,30.99,30.99,30.98,30.99,300.0,27.4461,27.4461,27.4373,27.4461,300.0
2009-12-29 11:55:00,30.98,30.99,30.98,30.99,2500.0,27.4373,27.4461,27.4373,27.4461,2500.0
2009-12-29 12:00:00,30.98,30.99,30.98,30.98,25300.0,27.4373,27.4461,27.4373,27.4373,25300.0
2009-12-29 12:05:00,30.98,30.99,30.98,30.98,8400.0,27.4373,27.4461,27.4373,27.4373,8400.0
2009-12-29 12:10:00,30.98,30.99,30.97,30.97,11500.0,27.4373,27.4461,27.4284,27.4284,11500.0
2009-12-29 12:15:00,30.97,30.98,30.95,30.96,26700.0,27.4284,27.4373,27.4107,27.4195,26700.0
2009-12-29 12:20:00,30.96,30.96,30.94,30.96,23500.0,27.4195,27.4195,27.4018,27.4195,23500.0
2009-12-29 12:25:00,30.96,30.96,30.95,30.95,4700.0,27.4195,27.4195,27.4107,27.4107,4700.0
2009-12-29 12:30:00,30.95,30.96,30.95,30.95,4300.0,27.4107,27.4195,27.4107,27.4107,4300.0
2009-12-29 12:35:00,30.95,30.97,30.95,30.97,6400.0,27.4107,27.4284,27.4107,27.4284,6400.0
2009-12-29 12:40:00,30.97,31.0,30.96,31.0,21100.0,27.4284,27.455,27.4195,27.455,21100.0
2009-12-29 12:45:00,31.0,31.01,31.0,31.0,66700.0,27.455,27.4638,27.455,27.455,66700.0
2009-12-29 12:50:00,31.0,31.01,31.0,31.01,9300.0,27.455,27.4638,27.455,27.4638,9300.0
2009-12-29 12:55:00,31.0,31.01,31.0,31.0,800.0,27.455,27.4638,27.455,27.455,800.0
2009-12-29 13:00:00,31.0,31.01,31.0,31.01,14000.0,27.455,27.4638,27.455,27.4638,14000.0
2009-12-29 13:05:00,31.0,31.0,31.0,31.0,3700.0,27.455,27.455,27.455,27.455,3700.0
2009-12-29 13:10:00,31.0,31.01,31.0,31.0,3000.0,27.455,27.4638,27.455,27.455,3000.0
2009-12-29 13:15:00,31.0,31.01,30.99,30.99,18700.0,27.455,27.4638,27.4461,27.4461,18700.0
2009-12-29 13:20:00,30.99,31.0,30.97,30.98,7400.0,27.4461,27.455,27.4284,27.4373,7400.0
2009-12-29 13:25:00,30.97,30.98,30.97,30.97,2500.0,27.4284,27.4373,27.4284,27.4284,2500.0
2009-12-29 13:30:00,30.97,30.98,30.97,30.97,1300.0,27.4284,27.4373,27.4284,27.4284,1300.0
2009-12-29 13:35:00,30.97,30.99,30.97,30.98,16500.0,27.4284,27.4461,27.4284,27.4373,16500.0
2009-12-29 13:40:00,30.98,30.98,30.97,30.97,2300.0,27.4373,27.4373,27.4284,27.4284,2300.0
2009-12-29 13:45:00,30.97,30.98,30.97,30.98,4800.0,27.4284,27.4373,27.4284,27.4373,4800.0
2009-12-29 13:50:00,30.98,30.98,30.97,30.97,7400.0,27.4373,27.4373,27.4284,27.4284,7400.0
2009-12-29 13:55:00,30.97,30.98,30.97,30.97,5500.0,27.4284,27.4373,27.4284,27.4284,5500.0
2009-12-29 14:00:00,30.97,30.97,30.97,30.97,2200.0,27.4284,27.4284,27.4284,27.4284,2200.0
2009-12-29 14:05:00,30.98,30.99,30.97,30.98,13000.0,27.4373,27.4461,27.4284,27.4373,13000.0
2009-12-29 14:10:00,30.98,30.99,30.98,30.99,4700.0,27.4373,27.4461,27.4373,27.4461,4700.0
2009-12-29 14:15:00,30.99,30.99,30.98,30.98,3600.0,27.4461,27.4461,27.4373,27.4373,3600.0
2009-12-29 14:20:00,30.98,30.99,30.98,30.99,8800.0,27.4373,27.4461,27.4373,27.4461,8800.0
2009-12-29 14:25:00,30.99,30.99,30.98,30.99,9600.0,27.4461,27.4461,27.4373,27.4461,9600.0
2009-12-29 14:30:00,30.99,30.99,30.97,30.98,20100.0,27.4461,27.4461,27.4284,27.4373,20100.0
2009-12-29 14:35:00,30.98,30.99,30.97,30.99,5700.0,27.4373,27.4461,27.4284,27.4461,5700.0
2009-12-29 14:40:00,30.99,31.0,30.99,30.99,6300.0,27.4461,27.455,27.4461,27.4461,6300.0
2009-12-29 14:45:00,31.0,31.0,30.99,30.99,5800.0,27.455,27.455,27.4461,27.4461,5800.0
2009-12-29 14:50:00,30.99,31.0,30.99,30.99,10100.0,27.4461,27.455,27.4461,27.4461,10100.0
2009-12-29 14:55:00,30.99,31.01,30.99,31.0,19500.0,27.4461,27.4638,27.4461,27.455,19500.0
2009-12-29 15:00:00,31.0,31.02,30.99,30.99,17000.0,27.455,27.4727,27.4461,27.4461,17000.0
2009-12-29 15:05:00,31.0,31.0,30.98,31.0,28000.0,27.455,27.455,27.4373,27.455,28000.0
2009-12-29 15:10:00,31.01,31.01,31.0,31.01,5700.0,27.4638,27.4638,27.455,27.4638,5700.0
2009-12-29 15:15:00,31.01,31.01,30.99,31.0,16200.0,27.4638,27.4638,27.4461,27.455,16200.0
2009-12-29 15:20:00,31.0,31.01,30.98,30.99,22500.0,27.455,27.4638,27.4373,27.4461,22500.0
2009-12-29 15:25:00,30.99,31.04,30.99,31.03,24400.0,27.4461,27.4904,27.4461,27.4815,24400.0
2009-12-29 15:30:00,31.03,31.04,31.03,31.03,14200.0,27.4815,27.4904,27.4815,27.4815,14200.0
2009-12-29 15:35:00,31.04,31.04,31.0,31.01,32500.0,27.4904,27.4904,27.455,27.4638,32500.0
2009-12-29 15:40:00,31.01,31.02,30.98,30.98,65500.0,27.4638,27.4727,27.4373,27.4373,65500.0
2009-12-29 15:45:00,30.99,30.99,30.95,30.95,91000.0,27.4461,27.4461,27.4107,27.4107,91000.0
2009-12-29 15:50:00,30.95,30.96,30.91,30.93,71800.0,27.4107,27.4195,27.3753,27.393,71800.0
2009-12-29 15:55:00,30.93,30.98,30.93,30.96,49800.0,27.393,27.4373,27.393,27.4195,49800.0
2009-12-30 09:30:00,30.85,31.04,30.84,31.0,62000.0,27.3221,27.4904,27.3133,27.455,62000.0
2009-12-30 09:35:00,31.0,31.1,30.98,31.1,32500.0,27.455,27.5435,27.4373,27.5435,32500.0
2009-12-30 09:40:00,31.1,31.15,31.09,31.13,29100.0,27.5435,27.5878,27.5347,27.5701,29100.0
2009-12-30 09:45:00,31.13,31.2,31.13,31.16,44700.0,27.5701,27.6321,27.5701,27.5967,44700.0
2009-12-30 09:50:00,31.16,31.2,31.15,31.19,16600.0,27.5967,27.6321,27.5878,27.6232,16600.0
2009-12-30 09:55:00,31.2,31.25,31.2,31.23,20400.0,27.6321,27.6764,27.6321,27.6587,20400.0
2009-12-30 10:00:00,31.23,31.24,31.23,31.24,10000.0,27.6587,27.6675,27.6587,27.6675,10000.0
2009-12-30 10:05:00,31.24,31.24,31.2,31.21,22000.0,27.6675,27.6675,27.6321,27.641,22000.0
2009-12-30 10:10:00,31.21,31.22,31.18,31.18,16800.0,27.641,27.6498,27.6144,27.6144,16800.0
2009-12-30 10:15:00,31.19,31.19,31.17,31.18,25900.0,27.6232,27.6232,27.6055,27.6144,25900.0
2009-12-30 10:20:00,31.19,31.19,31.12,31.12,32000.0,27.6232,27.6232,27.5612,27.5612,32000.0
2009-12-30 10:25:00,31.13,31.14,31.04,31.04,32700.0,27.5701,27.579,27.4904,27.4904,32700.0
2009-12-30 10:30:00,31.05,31.06,30.99,30.99,38700.0,27.4992,27.5081,27.4461,27.4461,38700.0
2009-12-30 10:35:00,30.99,31.0,30.93,30.93,16000.0,27.4461,27.455,27.393,27.393,16000.0
2009-12-30 10:40:00,30.93,30.94,30.91,30.93,29400.0,27.393,27.4018,27.3753,27.393,29400.0
2009-12-30 10:45:00,30.93,30.97,30.93,30.93,34100.0,27.393,27.4284,27.393,27.393,34100.0
2009-12-30 10:50:00,30.93,30.94,30.9,30.93,16700.0,27.393,27.4018,27.3664,27.393,16700.0
2009-12-30 10:55:00,30.94,30.95,30.93,30.95,9200.0,27.4018,27.4107,27.393,27.4107,9200.0
2009-12-30 11:00:00,30.94,30.96,30.9,30.9,27400.0,27.4018,27.4195,27.3664,27.3664,27400.0
2009-12-30 11:05:00,30.91,30.94,30.9,30.94,12800.0,27.3753,27.4018,27.3664,27.4018,12800.0
2009-12-30 11:10:00,30.94,30.98,30.93,30.98,11100.0,27.4018,27.4373,27.393,27.4373,11100.0
2009-12-30 11:15:00,30.98,30.98,30.97,30.98,11800.0,27.4373,27.4373,27.4284,27.4373,11800.0
2009-12-30 11:20:00,30.98,30.98,30.95,30.95,20000.0,27.4373,27.4373,27.4107,27.4107,20000.0
2009-12-30 11:25:00,30.95,30.98,30.95,30.97,12900.0,27.4107,27.4373,27.4107,27.4284,12900.0
2009-12-30 11:30:00,30.97,30.98,30.97,30.98,9200.0,27.4284,27.4373,27.4284,27.4373,9200.0
2009-12-30 11:35:00,30.97,30.98,30.97,30.98,1800.0,27.4284,27.4373,27.4284,27.4373,1800.0
2009-12-30 11:40:00,30.97,30.98,30.97,30.97,2300.0,27.4284,27.4373,27.4284,27.4284,2300.0
2009-12-30 11:45:00,30.97,30.98,30.97,30.98,3700.0,27.4284,27.4373,27.4284,27.4373,3700.0
2009-12-30 11:50:00,30.98,31.0,30.98,30.99,22300.0,27.4373,27.455,27.4373,27.4461,22300.0
2009-12-30 11:55:00,30.99,30.99,30.98,30.99,7700.0,27.4461,27.4461,27.4373,27.4461,7700.0
2009-12-30 12:00:00,30.99,31.0,30.99,31.0,9700.0,27.4461,27.455,27.4461,27.455,9700.0
2009-12-30 12:05:00,31.0,31.0,30.99,30.99,4600.0,27.455,27.455,27.4461,27.4461,4600.0
2009-12-30 12:10:00,30.98,30.99,30.98,30.99,5300.0,27.4373,27.4461,27.4373,27.4461,5300.0
2009-12-30 12:15:00,30.98,30.99,30.98,30.98,900.0,27.4373,27.4461,27.4373,27.4373,900.0
2009-12-30 12:20:00,30.99,31.0,30.99,31.0,4100.0,27.4461,27.455,27.4461,27.455,4100.0
2009-12-30 12:25:00,31.0,31.0,30.99,31.0,23200.0,27.455,27.455,27.4461,27.455,23200.0
2009-12-30 12:30:00,31.0,31.0,30.99,31.0,14600.0,27.455,27.455,27.4461,27.455,14600.0
2009-12-30 12:35:00,30.99,31.01,30.99,31.01,28200.0,27.4461,27.4638,27.4461,27.4638,28200.0
2009-12-30 12:40:00,31.01,31.02,30.99,31.01,13200.0,27.4638,27.4727,27.4461,27.4638,13200.0
2009-12-30 12:45:00,31.02,31.02,31.01,31.02,500.0,27.4727,27.4727,27.4638,27.4727,500.0
2009-12-30 12:50:00,31.01,31.02,31.01,31.01,2200.0,27.4638,27.4727,27.4638,27.4638,2200.0
2009-12-30 12:55:00,31.02,31.02,31.0,31.0,6600.0,27.4727,27.4727,27.455,27.455,6600.0
2009-12-30 13:00:00,31.0,31.02,31.0,31.01,5600.0,27.455,27.4727,27.455,27.4638,5600.0
2009-12-30 13:05:00,31.01,31.02,31.0,31.0,8100.0,27.4638,27.4727,27.455,27.455,8100.0
2009-12-30 13:10:00,31.0,31.01,30.97,30.97,40500.0,27.455,27.4638,27.4284,27.4284,40500.0
2009-12-30 13:15:00,30.98,30.99,30.98,30.99,11400.0,27.4373,27.4461,27.4373,27.4461,11400.0
2009-12-30 13:20:00,30.98,30.99,30.95,30.95,7900.0,27.4373,27.4461,27.4107,27.4107,7900.0
2009-12-30 13:25:00,30.95,30.96,30.94,30.94,7400.0,27.4107,27.4195,27.4018,27.4018,7400.0
2009-12-30 13:30:00,30.94,30.95,30.94,30.94,3100.0,27.4018,27.4107,27.4018,27.4018,3100.0
2009-12-30 13:35:00,30.95,30.95,30.94,30.94,11000.0,27.4107,27.4107,27.4018,27.4018,11000.0
2009-12-30 13:40:00,30.94,30.96,30.94,30.96,9900.0,27.4018,27.4195,27.4018,27.4195,9900.0
2009-12-30 13:45:00,30.96,30.96,30.93,30.93,19000.0,27.4195,27.4195,27.393,27.393,19000.0
2009-12-30 13:50:00,30.93,30.95,30.93,30.93,17500.0,27.393,27.4107,27.393,27.393,17500.0
2009-12-30 13:55:00,30.94,30.96,30.93,30.95,14200.0,27.4018,27.4195,27.393,27.4107,14200.0
2009-12-30 14:00:00,30.95,30.96,30.94,30.95,6900.0,27.4107,27.4195,27.4018,27.4107,6900.0
2009-12-30 14:05:00,30.95,30.98,30.95,30.98,14600.0,27.4107,27.4373,27.4107,27.4373,14600.0
2009-12-30 14:10:00,30.98,30.98,30.97,30.97,6000.0,27.4373,27.4373,27.4284,27.4284,6000.0
2009-12-30 14:15:00,30.97,31.0,30.97,31.0,14200.0,27.4284,27.455,27.4284,27.455,14200.0
2009-12-30 14:20:00,31.0,31.0,30.99,30.99,8800.0,27.455,27.455,27.4461,27.4461,8800.0
2009-12-30 14:25:00,30.99,31.0,30.99,30.99,7900.0,27.4461,27.455,27.4461,27.4461,7900.0
2009-12-30 14:30:00,30.99,31.0,30.99,31.0,7500.0,27.4461,27.455,27.4461,27.455,7500.0
2009-12-30 14:35:00,31.0,31.02,31.0,31.01,7000.0,27.455,27.4727,27.455,27.4638,7000.0
2009-12-30 14:40:00,31.01,31.03,31.01,31.03,7500.0,27.4638,27.4815,27.4638,27.4815,7500.0
2009-12-30 14:45:00,31.03,31.04,31.02,31.04,8600.0,27.4815,27.4904,27.4727,27.4904,8600.0
2009-12-30 14:50:00,31.04,31.04,31.03,31.04,7700.0,27.4904,27.4904,27.4815,27.4904,7700.0
2009-12-30 14:55:00,31.04,31.04,31.03,31.04,5900.0,27.4904,27.4904,27.4815,27.4904,5900.0
2009-12-30 15:00:00,31.04,31.04,31.03,31.04,21100.0,27.4904,27.4904,27.4815,27.4904,21100.0
2009-12-30 15:05:00,31.04,31.04,31.03,31.03,15300.0,27.4904,27.4904,27.4815,27.4815,15300.0
2009-12-30 15:10:00,31.03,31.04,31.02,31.02,20000.0,27.4815,27.4904,27.4727,27.4727,20000.0
2009-12-30 15:15:00,31.02,31.02,31.01,31.01,8300.0,27.4727,27.4727,27.4638,27.4638,8300.0
2009-12-30 15:20:00,31.01,31.01,31.0,31.0,8700.0,27.4638,27.4638,27.455,27.455,8700.0
2009-12-30 15:25:00,31.0,31.01,31.0,31.0,11500.0,27.455,27.4638,27.455,27.455,11500.0
2009-12-30 15:30:00,31.0,31.01,31.0,31.01,18900.0,27.455,27.4638,27.455,27.4638,18900.0
2009-12-30 15:35:00,31.01,31.01,31.0,31.0,9200.0,27.4638,27.4638,27.455,27.455,9200.0
2009-12-30 15:40:00,31.0,31.02,31.0,31.0,20400.0,27.455,27.4727,27.455,27.455,20400.0
2009-12-30 15:45:00,31.01,31.03,31.01,31.03,15100.0,27.4638,27.4815,27.4638,27.4815,15100.0
2009-12-30 15:50:00,31.03,31.05,31.03,31.05,20900.0,27.4815,27.4992,27.4815,27.4992,20900.0
2009-12-30 15:55:00,31.05,31.06,31.04,31.06,65000.0,27.4992,27.5081,27.4904,27.5081,65000.0
2009-12-31 09:30:00,31.06,31.11,31.01,31.04,33100.0,27.5081,27.5524,27.4638,27.4904,33100.0
2009-12-31 09:35:00,31.03,31.04,30.99,31.0,10800.0,27.4815,27.4904,27.4461,27.455,10800.0
2009-12-31 09:40:00,31.0,31.0,30.89,30.92,33600.0,27.455,27.455,27.3575,27.3841,33600.0
2009-12-31 09:45:00,30.92,30.92,30.86,30.88,21400.0,27.3841,27.3841,27.331,27.3487,21400.0
2009-12-31 09:50:00,30.89,30.91,30.88,30.89,14100.0,27.3575,27.3753,27.3487,27.3575,14100.0
2009-12-31 09:55:00,30.89,30.89,30.88,30.88,6200.0,27.3575,27.3575,27.3487,27.3487,6200.0
2009-12-31 10:00:00,30.89,30.91,30.88,30.9,10900.0,27.3575,27.3753,27.3487,27.3664,10900.0
2009-12-31 10:05:00,30.91,30.91,30.85,30.91,16000.0,27.3753,27.3753,27.3221,27.3753,16000.0
2009-12-31 10:10:00,30.92,30.92,30.85,30.86,17700.0,27.3841,27.3841,27.3221,27.331,17700.0
2009-12-31 10:15:00,30.86,30.87,30.81,30.82,14500.0,27.331,27.3398,27.2867,27.2956,14500.0
2009-12-31 10:20:00,30.82,30.85,30.82,30.82,13300.0,27.2956,27.3221,27.2956,27.2956,13300.0
2009-12-31 10:25:00,30.82,30.82,30.78,30.79,16400.0,27.2956,27.2956,27.2601,27.269,16400.0
2009-12-31 10:30:00,30.77,30.83,30.77,30.82,13200.0,27.2513,27.3044,27.2513,27.2956,13200.0
2009-12-31 10:35:00,30.83,30.84,30.81,30.83,11900.0,27.3044,27.3133,27.2867,27.3044,11900.0
2009-12-31 10:40:00,30.84,30.86,30.82,30.86,8500.0,27.3133,27.331,27.2956,27.331,8500.0
2009-12-31 10:45:00,30.86,30.88,30.86,30.87,6200.0,27.331,27.3487,27.331,27.3398,6200.0
2009-12-31 10:50:00,30.88,30.9,30.88,30.9,4700.0,27.3487,27.3664,27.3487,27.3664,4700.0
2009-12-31 10:55:00,30.9,30.9,30.87,30.87,14300.0,27.3664,27.3664,27.3398,27.3398,14300.0
2009-12-31 11:00:00,30.87,30.89,30.87,30.88,9800.0,27.3398,27.3575,27.3398,27.3487,9800.0
2009-12-31 11:05:00,30.88,30.88,30.85,30.85,6100.0,27.3487,27.3487,27.3221,27.3221,6100.0
2009-12-31 11:10:00,30.85,30.88,30.84,30.84,18800.0,27.3221,27.3487,27.3133,27.3133,18800.0
2009-12-31 11:15:00,30.84,30.86,30.83,30.86,8900.0,27.3133,27.331,27.3044,27.331,8900.0
2009-12-31 11:20:00,30.86,30.89,30.86,30.89,10300.0,27.331,27.3575,27.331,27.3575,10300.0
2009-12-31 11:25:00,30.89,30.9,30.88,30.89,15400.0,27.3575,27.3664,27.3487,27.3575,15400.0
2009-12-31 11:30:00,30.89,30.89,30.88,30.88,2500.0,27.3575,27.3575,27.3487,27.3487,2500.0
2009-12-31 11:35:00,30.89,30.89,30.88,30.88,1500.0,27.3575,27.3575,27.3487,27.3487,1500.0
2009-12-31 11:40:00,30.89,30.9,30.89,30.89,2200.0,27.3575,27.3664,27.3575,27.3575,2200.0
2009-12-31 11:45:00,30.89,30.9,30.88,30.89,5700.0,27.3575,27.3664,27.3487,27.3575,5700.0
2009-12-31 11:50:00,30.89,30.9,30.87,30.87,21400.0,27.3575,27.3664,27.3398,27.3398,21400.0
2009-12-31 11:55:00,30.87,30.88,30.87,30.88,5800.0,27.3398,27.3487,27.3398,27.3487,5800.0
2009-12-31 12:00:00,30.88,30.89,30.87,30.88,6900.0,27.3487,27.3575,27.3398,27.3487,6900.0
2009-12-31 12:05:00,30.89,30.91,30.89,30.91,6300.0,27.3575,27.3753,27.3575,27.3753,6300.0
2009-12-31 12:10:00,30.91,30.91,30.9,30.91,6500.0,27.3753,27.3753,27.3664,27.3753,6500.0
2009-12-31 12:15:00,30.91,30.91,30.9,30.91,6100.0,27.3753,27.3753,27.3664,27.3753,6100.0
2009-12-31 12:20:00,30.91,30.91,30.88,30.89,8800.0,27.3753,27.3753,27.3487,27.3575,8800.0
2009-12-31 12:25:00,30.89,30.9,30.88,30.9,8800.0,27.3575,27.3664,27.3487,27.3664,8800.0
2009-12-31 12:30:00,30.9,30.9,30.89,30.89,4300.0,27.3664,27.3664,27.3575,27.3575,4300.0
2009-12-31 12:35:00,30.89,30.89,30.88,30.89,500.0,27.3575,27.3575,27.3487,27.3575,500.0
2009-12-31 12:40:00,30.89,30.89,30.88,30.89,2100.0,27.3575,27.3575,27.3487,27.3575,2100.0
2009-12-31 12:45:00,30.88,30.89,30.88,30.89,11300.0,27.3487,27.3575,27.3487,27.3575,11300.0
2009-12-31 12:50:00,30.88,30.89,30.88,30.89,2100.0,27.3487,27.3575,27.3487,27.3575,2100.0
2009-12-31 12:55:00,30.89,30.9,30.89,30.89,11600.0,27.3575,27.3664,27.3575,27.3575,11600.0
2009-12-31 13:00:00,30.89,30.9,30.89,30.9,4200.0,27.3575,27.3664,27.3575,27.3664,4200.0
2009-12-31 13:05:00,30.89,30.9,30.89,30.89,500.0,27.3575,27.3664,27.3575,27.3575,500.0
2009-12-31 13:10:00,30.89,30.9,30.89,30.9,4300.0,27.3575,27.3664,27.3575,27.3664,4300.0
2009-12-31 13:15:00,30.9,30.9,30.89,30.9,4400.0,27.3664,27.3664,27.3575,27.3664,4400.0
2009-12-31 13:20:00,30.89,30.91,30.89,30.91,3200.0,27.3575,27.3753,27.3575,27.3753,3200.0
2009-12-31 13:25:00,30.91,30.91,30.9,30.91,3600.0,27.3753,27.3753,27.3664,27.3753,3600.0
2009-12-31 13:30:00,30.91,30.91,30.9,30.91,5500.0,27.3753,27.3753,27.3664,27.3753,5500.0
2009-12-31 13:35:00,30.91,30.91,30.91,30.91,1300.0,27.3753,27.3753,27.3753,27.3753,1300.0
2009-12-31 13:40:00,30.9,30.91,30.9,30.91,1700.0,27.3664,27.3753,27.3664,27.3753,1700.0
2009-12-31 13:45:00,30.91,30.91,30.9,30.9,600.0,27.3753,27.3753,27.3664,27.3664,600.0
2009-12-31 13:50:00,30.9,30.91,30.9,30.91,600.0,27.3664,27.3753,27.3664,27.3753,600.0
2009-12-31 13:55:00,30.91,30.91,30.9,30.9,3900.0,27.3753,27.3753,27.3664,27.3664,3900.0
2009-12-31 14:00:00,30.91,30.91,30.9,30.91,4800.0,27.3753,27.3753,27.3664,27.3753,4800.0
2009-12-31 14:05:00,30.91,30.91,30.9,30.91,8400.0,27.3753,27.3753,27.3664,27.3753,8400.0
2009-12-31 14:10:00,30.91,30.91,30.9,30.91,7400.0,27.3753,27.3753,27.3664,27.3753,7400.0
2009-12-31 14:15:00,30.91,30.91,30.9,30.91,7600.0,27.3753,27.3753,27.3664,27.3753,7600.0
2009-12-31 14:20:00,30.91,30.91,30.89,30.89,10100.0,27.3753,27.3753,27.3575,27.3575,10100.0
2009-12-31 14:25:00,30.89,30.9,30.89,30.89,5000.0,27.3575,27.3664,27.3575,27.3575,5000.0
2009-12-31 14:30:00,30.9,30.92,30.89,30.9,15600.0,27.3664,27.3841,27.3575,27.3664,15600.0
2009-12-31 14:35:00,30.9,30.91,30.89,30.89,15700.0,27.3664,27.3753,27.3575,27.3575,15700.0
2009-12-31 14:40:00,30.89,30.91,30.89,30.91,5700.0,27.3575,27.3753,27.3575,27.3753,5700.0
2009-12-31 14:45:00,30.91,30.91,30.89,30.9,10200.0,27.3753,27.3753,27.3575,27.3664,10200.0
2009-12-31 14:50:00,30.9,30.91,30.89,30.91,6600.0,27.3664,27.3753,27.3575,27.3753,6600.0
2009-12-31 14:55:00,30.91,30.91,30.9,30.91,18300.0,27.3753,27.3753,27.3664,27.3753,18300.0
2009-12-31 15:00:00,30.92,30.93,30.91,30.91,13600.0,27.3841,27.393,27.3753,27.3753,13600.0
2009-12-31 15:05:00,30.91,30.92,30.9,30.9,10100.0,27.3753,27.3841,27.3664,27.3664,10100.0
2009-12-31 15:10:00,30.9,30.91,30.89,30.89,15400.0,27.3664,27.3753,27.3575,27.3575,15400.0
2009-12-31 15:15:00,30.9,30.9,30.89,30.9,5700.0,27.3664,27.3664,27.3575,27.3664,5700.0
2009-12-31 15:20:00,30.9,30.93,30.89,30.91,33100.0,27.3664,27.393,27.3575,27.3753,33100.0
2009-12-31 15:25:00,30.91,30.92,30.91,30.92,12000.0,27.3753,27.3841,27.3753,27.3841,12000.0
2009-12-31 15:30:00,30.92,30.92,30.9,30.9,18900.0,27.3841,27.3841,27.3664,27.3664,18900.0
2009-12-31 15:35:00,30.9,30.9,30.84,30.88,43100.0,27.3664,27.3664,27.3133,27.3487,43100.0
2009-12-31 15:40:00,30.88,30.88,30.85,30.85,36500.0,27.3487,27.3487,27.3221,27.3221,36500.0
2009-12-31 15:45:00,30.86,30.86,30.74,30.78,75800.0,27.331,27.331,27.2247,27.2601,75800.0
2009-12-31 15:50:00,30.78,30.79,30.76,30.76,49700.0,27.2601,27.269,27.2424,27.2424,49700.0
2009-12-31 15:55:00,30.76,30.77,30.71,30.71,117800.0,27.2424,27.2513,27.1981,27.1981,117800.0
2010-01-04 09:30:00,30.86,31.15,30.86,31.11,105800.0,27.331,27.5878,27.331,27.5524,105800.0
2010-01-04 09:35:00,31.1,31.15,31.05,31.05,45700.0,27.5435,27.5878,27.4992,27.4992,45700.0
2010-01-04 09:40:00,31.05,31.06,30.91,30.92,59300.0,27.4992,27.5081,27.3753,27.3841,59300.0
2010-01-04 09:45:00,30.92,31.05,30.92,31.03,39900.0,27.3841,27.4992,27.3841,27.4815,39900.0
2010-01-04 09:50:00,31.03,31.03,30.95,30.96,18500.0,27.4815,27.4815,27.4107,27.4195,18500.0
2010-01-04 09:55:00,30.96,30.96,30.92,30.93,18700.0,27.4195,27.4195,27.3841,27.393,18700.0
2010-01-04 10:00:00,30.94,30.98,30.87,30.87,78700.0,27.4018,27.4373,27.3398,27.3398,78700.0
2010-01-04 10:05:00,30.86,30.94,30.86,30.94,23000.0,27.331,27.4018,27.331,27.4018,23000.0
2010-01-04 10:10:00,30.95,30.97,30.93,30.97,13300.0,27.4107,27.4284,27.393,27.4284,13300.0
2010-01-04 10:15:00,30.96,30.97,30.95,30.95,11300.0,27.4195,27.4284,27.4107,27.4107,11300.0
2010-01-04 10:20:00,30.95,30.96,30.91,30.93,46300.0,27.4107,27.4195,27.3753,27.393,46300.0
2010-01-04 10:25:00,30.94,31.01,30.93,30.99,28300.0,27.4018,27.4638,27.393,27.4461,28300.0
2010-01-04 10:30:00,31.0,31.01,30.94,30.95,61000.0,27.455,27.4638,27.4018,27.4107,61000.0
2010-01-04 10:35:00,30.96,31.01,30.95,30.99,15100.0,27.4195,27.4638,27.4107,27.4461,15100.0
2010-01-04 10:40:00,31.0,31.02,30.98,31.02,23700.0,27.455,27.4727,27.4373,27.4727,23700.0
2010-01-04 10:45:00,31.02,31.07,31.01,31.06,21900.0,27.4727,27.517,27.4638,27.5081,21900.0
2010-01-04 10:50:00,31.07,31.07,31.01,31.01,33800.0,27.517,27.517,27.4638,27.4638,33800.0
2010-01-04 10:55:00,31.0,31.02,30.96,30.96,12400.0,27.455,27.4727,27.4195,27.4195,12400.0
2010-01-04 11:00:00,30.97,31.02,30.96,30.96,85500.0,27.4284,27.4727,27.4195,27.4195,85500.0
2010-01-04 11:05:00,30.97,30.99,30.95,30.96,19000.0,27.4284,27.4461,27.4107,27.4195,19000.0
2010-01-04 11:10:00,30.96,30.97,30.96,30.96,4500.0,27.4195,27.4284,27.4195,27.4195,4500.0
2010-01-04 11:15:00,30.96,30.96,30.91,30.91,23000.0,27.4195,27.4195,27.3753,27.3753,23000.0
2010-01-04 11:20:00,30.91,30.96,30.9,30.96,28300.0,27.3753,27.4195,27.3664,27.4195,28300.0
2010-01-04 11:25:00,30.95,30.95,30.92,30.95,17800.0,27.4107,27.4107,27.3841,27.4107,17800.0
2010-01-04 11:30:00,30.96,30.96,30.92,30.93,21900.0,27.4195,27.4195,27.3841,27.393,21900.0
2010-01-04 11:35:00,30.93,30.94,30.9,30.91,15900.0,27.393,27.4018,27.3664,27.3753,15900.0
2010-01-04 11:40:00,30.92,31.0,30.91,30.98,25400.0,27.3841,27.455,27.3753,27.4373,25400.0
2010-01-04 11:45:00,30.97,30.97,30.95,30.96,7400.0,27.4284,27.4284,27.4107,27.4195,7400.0
2010-01-04 11:50:00,30.96,30.96,30.91,30.94,30200.0,27.4195,27.4195,27.3753,27.4018,30200.0
2010-01-04 11:55:00,30.94,30.95,30.94,30.94,6200.0,27.4018,27.4107,27.4018,27.4018,6200.0
2010-01-04 12:00:00,30.94,30.94,30.92,30.93,16400.0,27.4018,27.4018,27.3841,27.393,16400.0
2010-01-04 12:05:00,30.93,30.94,30.92,30.93,16000.0,27.393,27.4018,27.3841,27.393,16000.0
2010-01-04 12:10:00,30.93,30.95,30.93,30.95,4600.0,27.393,27.4107,27.393,27.4107,4600.0
2010-01-04 12:15:00,30.95,30.96,30.94,30.96,6200.0,27.4107,27.4195,27.4018,27.4195,6200.0
2010-01-04 12:20:00,30.96,30.97,30.94,30.95,18600.0,27.4195,27.4284,27.4018,27.4107,18600.0
2010-01-04 12:25:00,30.96,30.99,30.95,30.99,11500.0,27.4195,27.4461,27.4107,27.4461,11500.0
2010-01-04 12:30:00,30.98,30.99,30.98,30.99,12800.0,27.4373,27.4461,27.4373,27.4461,12800.0
2010-01-04 12:35:00,30.98,30.99,30.97,30.97,21600.0,27.4373,27.4461,27.4284,27.4284,21600.0
2010-01-04 12:40:00,30.97,30.97,30.95,30.95,19700.0,27.4284,27.4284,27.4107,27.4107,19700.0
2010-01-04 12:45:00,30.95,30.96,30.95,30.95,9200.0,27.4107,27.4195,27.4107,27.4107,9200.0
2010-01-04 12:50:00,30.95,30.95,30.92,30.93,25600.0,27.4107,27.4107,27.3841,27.393,25600.0
2010-01-04 12:55:00,30.92,30.95,30.92,30.95,12700.0,27.3841,27.4107,27.3841,27.4107,12700.0
2010-01-04 13:00:00,30.95,30.95,30.91,30.91,33000.0,27.4107,27.4107,27.3753,27.3753,33000.0
2010-01-04 13:05:00,30.92,30.92,30.91,30.91,20500.0,27.3841,27.3841,27.3753,27.3753,20500.0
2010-01-04 13:10:00,30.92,30.92,30.91,30.91,8000.0,27.3841,27.3841,27.3753,27.3753,8000.0
2010-01-04 13:15:00,30.91,30.93,30.9,30.91,36400.0,27.3753,27.393,27.3664,27.3753,36400.0
2010-01-04 13:20:00,30.92,30.93,30.91,30.93,8700.0,27.3841,27.393,27.3753,27.393,8700.0
2010-01-04 13:25:00,30.93,30.95,30.92,30.95,11600.0,27.393,27.4107,27.3841,27.4107,11600.0
2010-01-04 13:30:00,30.94,30.95,30.9,30.91,47200.0,27.4018,27.4107,27.3664,27.3753,47200.0
2010-01-04 13:35:00,30.91,30.91,30.88,30.9,8800.0,27.3753,27.3753,27.3487,27.3664,8800.0
2010-01-04 13:40:00,30.9,30.91,30.9,30.91,1400.0,27.3664,27.3753,27.3664,27.3753,1400.0
2010-01-04 13:45:00,30.91,30.91,30.9,30.9,5600.0,27.3753,27.3753,27.3664,27.3664,5600.0
2010-01-04 13:50:00,30.9,30.9,30.84,30.88,63800.0,27.3664,27.3664,27.3133,27.3487,63800.0
2010-01-04 13:55:00,30.88,30.88,30.86,30.87,9000.0,27.3487,27.3487,27.331,27.3398,9000.0
2010-01-04 14:00:00,30.87,30.88,30.85,30.86,47400.0,27.3398,27.3487,27.3221,27.331,47400.0
2010-01-04 14:05:00,30.87,30.88,30.86,30.88,19300.0,27.3398,27.3487,27.331,27.3487,19300.0
2010-01-04 14:10:00,30.88,30.9,30.88,30.9,13200.0,27.3487,27.3664,27.3487,27.3664,13200.0
2010-01-04 14:15:00,30.9,30.91,30.9,30.9,27500.0,27.3664,27.3753,27.3664,27.3664,27500.0
2010-01-04 14:20:00,30.91,30.92,30.91,30.91,5100.0,27.3753,27.3841,27.3753,27.3753,5100.0
2010-01-04 14:25:00,30.91,30.92,30.89,30.9,22400.0,27.3753,27.3841,27.3575,27.3664,22400.0
2010-01-04 14:30:00,30.9,30.92,30.89,30.9,26600.0,27.3664,27.3841,27.3575,27.3664,26600.0
2010-01-04 14:35:00,30.9,30.91,30.9,30.91,7400.0,27.3664,27.3753,27.3664,27.3753,7400.0
2010-01-04 14:40:00,30.91,30.91,30.87,30.88,44400.0,27.3753,27.3753,27.3398,27.3487,44400.0
2010-01-04 14:45:00,30.89,30.9,30.88,30.9,21000.0,27.3575,27.3664,27.3487,27.3664,21000.0
2010-01-04 14:50:00,30.9,30.9,30.86,30.86,29300.0,27.3664,27.3664,27.331,27.331,29300.0
2010-01-04 14:55:00,30.87,30.87,30.85,30.85,15300.0,27.3398,27.3398,27.3221,27.3221,15300.0
2010-01-04 15:00:00,30.85,30.88,30.85,30.88,29000.0,27.3221,27.3487,27.3221,27.3487,29000.0
2010-01-04 15:05:00,30.88,30.88,30.87,30.87,18700.0,27.3487,27.3487,27.3398,27.3398,18700.0
2010-01-04 15:10:00,30.87,30.88,30.86,30.86,15200.0,27.3398,27.3487,27.331,27.331,15200.0
2010-01-04 15:15:00,30.86,30.86,30.84,30.84,16400.0,27.331,27.331,27.3133,27.3133,16400.0
2010-01-04 15:20:00,30.85,30.85,30.82,30.83,24100.0,27.3221,27.3221,27.2956,27.3044,24100.0
2010-01-04 15:25:00,30.83,30.83,30.82,30.83,13700.0,27.3044,27.3044,27.2956,27.3044,13700.0
2010-01-04 15:30:00,30.83,30.83,30.82,30.82,21700.0,27.3044,27.3044,27.2956,27.2956,21700.0
2010-01-04 15:35:00,30.82,30.83,30.79,30.79,50500.0,27.2956,27.3044,27.269,27.269,50500.0
2010-01-04 15:40:00,30.79,30.8,30.79,30.8,26300.0,27.269,27.2778,27.269,27.2778,26300.0
2010-01-04 15:45:00,30.8,30.8,30.79,30.8,37600.0,27.2778,27.2778,27.269,27.2778,37600.0
2010-01-04 15:50:00,30.8,30.8,30.79,30.79,66500.0,27.2778,27.2778,27.269,27.269,66500.0
2010-01-04 15:55:00,30.79,30.81,30.77,30.81,170000.0,27.269,27.2867,27.2513,27.2867,170000.0
2010-01-05 09:30:00,30.76,30.9,30.72,30.72,50900.0,27.2424,27.3664,27.207,27.207,50900.0
2010-01-05 09:35:00,30.72,30.72,30.64,30.66,23400.0,27.207,27.207,27.1361,27.1538,23400.0
2010-01-05 09:40:00,30.66,30.67,30.62,30.62,17400.0,27.1538,27.1627,27.1184,27.1184,17400.0
2010-01-05 09:45:00,30.62,30.67,30.61,30.65,25000.0,27.1184,27.1627,27.1096,27.145,25000.0
2010-01-05 09:50:00,30.65,30.65,30.61,30.64,24600.0,27.145,27.145,27.1096,27.1361,24600.0
2010-01-05 09:55:00,30.64,30.7,30.63,30.67,35600.0,27.1361,27.1893,27.1273,27.1627,35600.0
2010-01-05 10:00:00,30.66,30.73,30.62,30.71,59400.0,27.1538,27.2158,27.1184,27.1981,59400.0
2010-01-05 10:05:00,30.72,30.75,30.72,30.72,23100.0,27.207,27.2336,27.207,27.207,23100.0
2010-01-05 10:10:00,30.72,30.74,30.69,30.74,75400.0,27.207,27.2247,27.1804,27.2247,75400.0
2010-01-05 10:15:00,30.74,30.74,30.71,30.73,34000.0,27.2247,27.2247,27.1981,27.2158,34000.0
2010-01-05 10:20:00,30.74,30.76,30.72,30.73,35900.0,27.2247,27.2424,27.207,27.2158,35900.0
2010-01-05 10:25:00,30.73,30.79,30.73,30.73,49200.0,27.2158,27.269,27.2158,27.2158,49200.0
2010-01-05 10:30:00,30.73,30.75,30.72,30.73,23300.0,27.2158,27.2336,27.207,27.2158,23300.0
2010-01-05 10:35:00,30.72,30.72,30.68,30.69,22800.0,27.207,27.207,27.1716,27.1804,22800.0
2010-01-05 10:40:00,30.69,30.73,30.67,30.72,69600.0,27.1804,27.2158,27.1627,27.207,69600.0
2010-01-05 10:45:00,30.71,30.74,30.7,30.74,34900.0,27.1981,27.2247,27.1893,27.2247,34900.0
2010-01-05 10:50:00,30.74,30.74,30.7,30.7,24800.0,27.2247,27.2247,27.1893,27.1893,24800.0
2010-01-05 10:55:00,30.7,30.7,30.67,30.67,37600.0,27.1893,27.1893,27.1627,27.1627,37600.0
2010-01-05 11:00:00,30.66,30.67,30.63,30.63,23900.0,27.1538,27.1627,27.1273,27.1273,23900.0
2010-01-05 11:05:00,30.64,30.64,30.6,30.6,31000.0,27.1361,27.1361,27.1007,27.1007,31000.0
2010-01-05 11:10:00,30.6,30.64,30.59,30.63,41200.0,27.1007,27.1361,27.0919,27.1273,41200.0
2010-01-05 11:15:00,30.63,30.63,30.57,30.57,20600.0,27.1273,27.1273,27.0741,27.0741,20600.0
2010-01-05 11:20:00,30.57,30.6,30.55,30.6,73300.0,27.0741,27.1007,27.0564,27.1007,73300.0
2010-01-05 11:25:00,30.6,30.61,30.59,30.6,25100.0,27.1007,27.1096,27.0919,27.1007,25100.0
2010-01-05 11:30:00,30.6,30.61,30.56,30.56,22000.0,27.1007,27.1096,27.0653,27.0653,22000.0
2010-01-05 11:35:00,30.56,30.58,30.53,30.53,38500.0,27.0653,27.083,27.0387,27.0387,38500.0
2010-01-05 11:40:00,30.53,30.54,30.5,30.5,24900.0,27.0387,27.0476,27.0121,27.0121,24900.0
2010-01-05 11:45:00,30.51,30.51,30.48,30.48,28700.0,27.021,27.021,26.9944,26.9944,28700.0
2010-01-05 11:50:00,30.49,30.49,30.48,30.48,24500.0,27.0033,27.0033,26.9944,26.9944,24500.0
2010-01-05 11:55:00,30.49,30.49,30.48,30.49,8300.0,27.0033,27.0033,26.9944,27.0033,8300.0
2010-01-05 12:00:00,30.49,30.52,30.48,30.52,23000.0,27.0033,27.0299,26.9944,27.0299,23000.0
2010-01-05 12:05:00,30.52,30.52,30.5,30.5,14000.0,27.0299,27.0299,27.0121,27.0121,14000.0
2010-01-05 12:10:00,30.49,30.5,30.45,30.48,167700.0,27.0033,27.0121,26.9679,26.9944,167700.0
2010-01-05 12:15:00,30.48,30.48,30.46,30.46,55800.0,26.9944,26.9944,26.9767,26.9767,55800.0
2010-01-05 12:20:00,30.46,30.47,30.44,30.46,53100.0,26.9767,26.9856,26.959,26.9767,53100.0
2010-01-05 12:25:00,30.46,30.47,30.43,30.47,50900.0,26.9767,26.9856,26.9501,26.9856,50900.0
2010-01-05 12:30:00,30.46,30.47,30.43,30.44,69000.0,26.9767,26.9856,26.9501,26.959,69000.0
2010-01-05 12:35:00,30.44,30.44,30.41,30.41,50200.0,26.959,26.959,26.9324,26.9324,50200.0
2010-01-05 12:40:00,30.41,30.42,30.41,30.42,8100.0,26.9324,26.9413,26.9324,26.9413,8100.0
2010-01-05 12:45:00,30.43,30.45,30.43,30.45,16600.0,26.9501,26.9679,26.9501,26.9679,16600.0
2010-01-05 12:50:00,30.45,30.46,30.43,30.44,29000.0,26.9679,26.9767,26.9501,26.959,29000.0
2010-01-05 12:55:00,30.44,30.45,30.43,30.45,7400.0,26.959,26.9679,26.9501,26.9679,7400.0
2010-01-05 13:00:00,30.45,30.45,30.41,30.42,30000.0,26.9679,26.9679,26.9324,26.9413,30000.0
2010-01-05 13:05:00,30.43,30.44,30.42,30.43,14100.0,26.9501,26.959,26.9413,26.9501,14100.0
2010-01-05 13:10:00,30.43,30.44,30.42,30.42,13900.0,26.9501,26.959,26.9413,26.9413,13900.0
2010-01-05 13:15:00,30.43,30.43,30.42,30.42,3700.0,26.9501,26.9501,26.9413,26.9413,3700.0
2010-01-05 13:20:00,30.42,30.44,30.42,30.43,15400.0,26.9413,26.959,26.9413,26.9501,15400.0
2010-01-05 13:25:00,30.43,30.45,30.42,30.45,18000.0,26.9501,26.9679,26.9413,26.9679,18000.0
2010-01-05 13:30:00,30.44,30.45,30.43,30.43,18100.0,26.959,26.9679,26.9501,26.9501,18100.0
2010-01-05 13:35:00,30.43,30.43,30.41,30.42,13100.0,26.9501,26.9501,26.9324,26.9413,13100.0
2010-01-05 13:40:00,30.41,30.45,30.41,30.45,22900.0,26.9324,26.9679,26.9324,26.9679,22900.0
2010-01-05 13:45:00,30.45,30.46,30.44,30.46,9000.0,26.9679,26.9767,26.959,26.9767,9000.0
2010-01-05 13:50:00,30.46,30.46,30.45,30.46,12600.0,26.9767,26.9767,26.9679,26.9767,12600.0
2010-01-05 13:55:00,30.46,30.54,30.46,30.53,114800.0,26.9767,27.0476,26.9767,27.0387,114800.0
2010-01-05 14:00:00,30.53,30.57,30.52,30.56,86300.0,27.0387,27.0741,27.0299,27.0653,86300.0
2010-01-05 14:05:00,30.56,30.58,30.54,30.55,47100.0,27.0653,27.083,27.0476,27.0564,47100.0
2010-01-05 14:10:00,30.56,30.57,30.56,30.56,11300.0,27.0653,27.0741,27.0653,27.0653,11300.0
2010-01-05 14:15:00,30.57,30.58,30.54,30.54,18300.0,27.0741,27.083,27.0476,27.0476,18300.0
2010-01-05 14:20:00,30.55,30.57,30.54,30.55,24900.0,27.0564,27.0741,27.0476,27.0564,24900.0
2010-01-05 14:25:00,30.56,30.61,30.55,30.6,35600.0,27.0653,27.1096,27.0564,27.1007,35600.0
2010-01-05 14:30:00,30.61,30.62,30.6,30.62,15600.0,27.1096,27.1184,27.1007,27.1184,15600.0
2010-01-05 14:35:00,30.62,30.63,30.61,30.62,28800.0,27.1184,27.1273,27.1096,27.1184,28800.0
2010-01-05 14:40:00,30.62,30.63,30.6,30.63,24400.0,27.1184,27.1273,27.1007,27.1273,24400.0
2010-01-05 14:45:00,30.63,30.68,30.62,30.68,27500.0,27.1273,27.1716,27.1184,27.1716,27500.0
2010-01-05 14:50:00,30.68,30.69,30.68,30.69,15300.0,27.1716,27.1804,27.1716,27.1804,15300.0
2010-01-05 14:55:00,30.69,30.72,30.68,30.72,28500.0,27.1804,27.207,27.1716,27.207,28500.0
2010-01-05 15:00:00,30.72,30.73,30.71,30.72,27600.0,27.207,27.2158,27.1981,27.207,27600.0
2010-01-05 15:05:00,30.72,30.74,30.71,30.73,27000.0,27.207,27.2247,27.1981,27.2158,27000.0
2010-01-05 15:10:00,30.73,30.74,30.7,30.73,49100.0,27.2158,27.2247,27.1893,27.2158,49100.0
2010-01-05 15:15:00,30.74,30.76,30.73,30.76,29000.0,27.2247,27.2424,27.2158,27.2424,29000.0
2010-01-05 15:20:00,30.76,30.77,30.74,30.77,40900.0,27.2424,27.2513,27.2247,27.2513,40900.0
2010-01-05 15:25:00,30.77,30.79,30.77,30.79,29600.0,27.2513,27.269,27.2513,27.269,29600.0
2010-01-05 15:30:00,30.79,30.84,30.78,30.83,45200.0,27.269,27.3133,27.2601,27.3044,45200.0
2010-01-05 15:35:00,30.83,30.83,30.79,30.82,43400.0,27.3044,27.3044,27.269,27.2956,43400.0
2010-01-05 15:40:00,30.82,30.85,30.81,30.84,60200.0,27.2956,27.3221,27.2867,27.3133,60200.0
2010-01-05 15:45:00,30.84,30.85,30.84,30.84,25600.0,27.3133,27.3221,27.3133,27.3133,25600.0
2010-01-05 15:50:00,30.84,30.85,30.79,30.81,86700.0,27.3133,27.3221,27.269,27.2867,86700.0
2010-01-05 15:55:00,30.8,30.84,30.8,30.8,96500.0,27.2778,27.3133,27.2778,27.2778,96500.0
2010-01-06 09:30:00,30.66,30.85,30.65,30.77,35500.0,27.1538,27.3221,27.145,27.2513,35500.0
2010-01-06 09:35:00,30.79,30.82,30.75,30.75,17900.0,27.269,27.2956,27.2336,27.2336,17900.0
2010-01-06 09:40:00,30.75,30.75,30.68,30.7,22200.0,27.2336,27.2336,27.1716,27.1893,22200.0
2010-01-06 09:45:00,30.7,30.77,30.68,30.72,46300.0,27.1893,27.2513,27.1716,27.207,46300.0
2010-01-06 09:50:00,30.72,30.8,30.7,30.71,46100.0,27.207,27.2778,27.1893,27.1981,46100.0
2010-01-06 09:55:00,30.72,30.72,30.61,30.63,35600.0,27.207,27.207,27.1096,27.1273,35600.0
2010-01-06 10:00:00,30.62,30.7,30.61,30.65,100900.0,27.1184,27.1893,27.1096,27.145,100900.0
2010-01-06 10:05:00,30.66,30.68,30.63,30.64,40000.0,27.1538,27.1716,27.1273,27.1361,40000.0
2010-01-06 10:10:00,30.64,30.66,30.59,30.59,17400.0,27.1361,27.1538,27.0919,27.0919,17400.0
2010-01-06 10:15:00,30.58,30.6,30.55,30.55,15900.0,27.083,27.1007,27.0564,27.0564,15900.0
2010-01-06 10:20:00,30.55,30.56,30.52,30.53,11300.0,27.0564,27.0653,27.0299,27.0387,11300.0
2010-01-06 10:25:00,30.53,30.56,30.51,30.52,25200.0,27.0387,27.0653,27.021,27.0299,25200.0
2010-01-06 10:30:00,30.52,30.55,30.51,30.51,17900.0,27.0299,27.0564,27.021,27.021,17900.0
2010-01-06 10:35:00,30.51,30.53,30.48,30.5,16900.0,27.021,27.0387,26.9944,27.0121,16900.0
2010-01-06 10:40:00,30.49,30.5,30.48,30.49,18100.0,27.0033,27.0121,26.9944,27.0033,18100.0
2010-01-06 10:45:00,30.49,30.51,30.48,30.5,23900.0,27.0033,27.021,26.9944,27.0121,23900.0
2010-01-06 10:50:00,30.5,30.5,30.49,30.49,17000.0,27.0121,27.0121,27.0033,27.0033,17000.0
2010-01-06 10:55:00,30.5,30.51,30.48,30.49,73800.0,27.0121,27.021,26.9944,27.0033,73800.0
2010-01-06 11:00:00,30.49,30.5,30.49,30.49,17700.0,27.0033,27.0121,27.0033,27.0033,17700.0
2010-01-06 11:05:00,30.5,30.51,30.49,30.49,20400.0,27.0121,27.021,27.0033,27.0033,20400.0
2010-01-06 11:10:00,30.5,30.5,30.46,30.48,127300.0,27.0121,27.0121,26.9767,26.9944,127300.0
2010-01-06 11:15:00,30.48,30.51,30.48,30.51,5000.0,26.9944,27.021,26.9944,27.021,5000.0
2010-01-06 11:20:00,30.51,30.55,30.5,30.52,69500.0,27.021,27.0564,27.0121,27.0299,69500.0
2010-01-06 11:25:00,30.52,30.53,30.5,30.51,28200.0,27.0299,27.0387,27.0121,27.021,28200.0
2010-01-06 11:30:00,30.51,30.52,30.48,30.48,19800.0,27.021,27.0299,26.9944,26.9944,19800.0
2010-01-06 11:35:00,30.49,30.5,30.45,30.47,36700.0,27.0033,27.0121,26.9679,26.9856,36700.0
2010-01-06 11:40:00,30.47,30.47,30.46,30.46,5500.0,26.9856,26.9856,26.9767,26.9767,5500.0
2010-01-06 11:45:00,30.46,30.47,30.46,30.46,16500.0,26.9767,26.9856,26.9767,26.9767,16500.0
2010-01-06 11:50:00,30.47,30.47,30.39,30.43,72200.0,26.9856,26.9856,26.9147,26.9501,72200.0
2010-01-06 11:55:00,30.43,30.44,30.38,30.4,92000.0,26.9501,26.959,26.9059,26.9236,92000.0
2010-01-06 12:00:00,30.4,30.44,30.4,30.43,20000.0,26.9236,26.959,26.9236,26.9501,20000.0
2010-01-06 12:05:00,30.43,30.44,30.41,30.43,26500.0,26.9501,26.959,26.9324,26.9501,26500.0
2010-01-06 12:10:00,30.44,30.44,30.4,30.4,44700.0,26.959,26.959,26.9236,26.9236,44700.0
2010-01-06 12:15:00,30.41,30.42,30.35,30.38,35100.0,26.9324,26.9413,26.8793,26.9059,35100.0
2010-01-06 12:20:00,30.38,30.41,30.36,30.39,103400.0,26.9059,26.9324,26.8882,26.9147,103400.0
2010-01-06 12:25:00,30.39,30.4,30.34,30.34,19200.0,26.9147,26.9236,26.8704,26.8704,19200.0
2010-01-06 12:30:00,30.35,30.37,30.35,30.37,9200.0,26.8793,26.897,26.8793,26.897,9200.0
2010-01-06 12:35:00,30.36,30.37,30.35,30.36,16100.0,26.8882,26.897,26.8793,26.8882,16100.0
2010-01-06 12:40:00,30.35,30.4,30.35,30.4,20400.0,26.8793,26.9236,26.8793,26.9236,20400.0
2010-01-06 12:45:00,30.4,30.42,30.39,30.42,8300.0,26.9236,26.9413,26.9147,26.9413,8300.0
2010-01-06 12:50:00,30.42,30.45,30.42,30.45,10900.0,26.9413,26.9679,26.9413,26.9679,10900.0
2010-01-06 12:55:00,30.44,30.45,30.44,30.45,4000.0,26.959,26.9679,26.959,26.9679,4000.0
2010-01-06 13:00:00,30.45,30.45,30.44,30.45,9700.0,26.9679,26.9679,26.959,26.9679,9700.0
2010-01-06 13:05:00,30.45,30.45,30.42,30.44,26100.0,26.9679,26.9679,26.9413,26.959,26100.0
2010-01-06 13:10:00,30.43,30.44,30.43,30.43,5100.0,26.9501,26.959,26.9501,26.9501,5100.0
2010-01-06 13:15:00,30.44,30.44,30.41,30.41,20800.0,26.959,26.959,26.9324,26.9324,20800.0
2010-01-06 13:20:00,30.41,30.43,30.41,30.42,9900.0,26.9324,26.9501,26.9324,26.9413,9900.0
2010-01-06 13:25:00,30.42,30.46,30.42,30.46,16100.0,26.9413,26.9767,26.9413,26.9767,16100.0
2010-01-06 13:30:00,30.45,30.46,30.43,30.44,24300.0,26.9679,26.9767,26.9501,26.959,24300.0
2010-01-06 13:35:00,30.44,30.45,30.41,30.42,38000.0,26.959,26.9679,26.9324,26.9413,38000.0
2010-01-06 13:40:00,30.42,30.44,30.38,30.38,32900.0,26.9413,26.959,26.9059,26.9059,32900.0
2010-01-06 13:45:00,30.38,30.4,30.36,30.39,71700.0,26.9059,26.9236,26.8882,26.9147,71700.0
2010-01-06 13:50:00,30.4,30.4,30.35,30.37,106400.0,26.9236,26.9236,26.8793,26.897,106400.0
2010-01-06 13:55:00,30.36,30.36,30.34,30.35,33200.0,26.8882,26.8882,26.8704,26.8793,33200.0
2010-01-06 14:00:00,30.35,30.37,30.32,30.33,58900.0,26.8793,26.897,26.8527,26.8616,58900.0
2010-01-06 14:05:00,30.32,30.35,30.32,30.33,37200.0,26.8527,26.8793,26.8527,26.8616,37200.0
2010-01-06 14:10:00,30.34,30.36,30.33,30.36,22100.0,26.8704,26.8882,26.8616,26.8882,22100.0
2010-01-06 14:15:00,30.35,30.36,30.35,30.35,50800.0,26.8793,26.8882,26.8793,26.8793,50800.0
2010-01-06 14:20:00,30.35,30.35,30.34,30.34,11600.0,26.8793,26.8793,26.8704,26.8704,11600.0
2010-01-06 14:25:00,30.35,30.36,30.34,30.36,17600.0,26.8793,26.8882,26.8704,26.8882,17600.0
2010-01-06 14:30:00,30.36,30.43,30.35,30.43,60300.0,26.8882,26.9501,26.8793,26.9501,60300.0
2010-01-06 14:35:00,30.43,30.49,30.43,30.43,59800.0,26.9501,27.0033,26.9501,26.9501,59800.0
2010-01-06 14:40:00,30.42,30.45,30.42,30.45,26500.0,26.9413,26.9679,26.9413,26.9679,26500.0
2010-01-06 14:45:00,30.45,30.47,30.45,30.46,12500.0,26.9679,26.9856,26.9679,26.9767,12500.0
2010-01-06 14:50:00,30.47,30.48,30.43,30.43,38000.0,26.9856,26.9944,26.9501,26.9501,38000.0
2010-01-06 14:55:00,30.43,30.44,30.42,30.43,24000.0,26.9501,26.959,26.9413,26.9501,24000.0
2010-01-06 15:00:00,30.43,30.44,30.42,30.42,22500.0,26.9501,26.959,26.9413,26.9413,22500.0
2010-01-06 15:05:00,30.42,30.43,30.39,30.39,37800.0,26.9413,26.9501,26.9147,26.9147,37800.0
2010-01-06 15:10:00,30.39,30.41,30.39,30.41,25500.0,26.9147,26.9324,26.9147,26.9324,25500.0
2010-01-06 15:15:00,30.41,30.41,30.4,30.4,25700.0,26.9324,26.9324,26.9236,26.9236,25700.0
2010-01-06 15:20:00,30.4,30.41,30.37,30.41,26700.0,26.9236,26.9324,26.897,26.9324,26700.0
2010-01-06 15:25:00,30.41,30.42,30.38,30.39,36600.0,26.9324,26.9413,26.9059,26.9147,36600.0
2010-01-06 15:30:00,30.4,30.41,30.39,30.41,23300.0,26.9236,26.9324,26.9147,26.9324,23300.0
2010-01-06 15:35:00,30.41,30.43,30.4,30.43,25200.0,26.9324,26.9501,26.9236,26.9501,25200.0
2010-01-06 15:40:00,30.42,30.43,30.38,30.38,53700.0,26.9413,26.9501,26.9059,26.9059,53700.0
2010-01-06 15:45:00,30.38,30.38,30.33,30.33,39300.0,26.9059,26.9059,26.8616,26.8616,39300.0
2010-01-06 15:50:00,30.34,30.39,30.33,30.39,50000.0,26.8704,26.9147,26.8616,26.9147,50000.0
2010-01-06 15:55:00,30.38,30.42,30.37,30.38,123900.0,26.9059,26.9413,26.897,26.9059,123900.0
2010-01-07 09:30:00,30.29,30.42,30.22,30.38,35900.0,26.8262,26.9413,26.7642,26.9059,35900.0
2010-01-07 09:35:00,30.37,30.37,30.31,30.33,13900.0,26.897,26.897,26.8439,26.8616,13900.0
2010-01-07 09:40:00,30.33,30.34,30.26,30.28,18400.0,26.8616,26.8704,26.7996,26.8173,18400.0
2010-01-07 09:45:00,30.3,30.3,30.16,30.22,42800.0,26.835,26.835,26.711,26.7642,42800.0
2010-01-07 09:50:00,30.23,30.23,30.12,30.15,26900.0,26.773,26.773,26.6756,26.7022,26900.0
2010-01-07 09:55:00,30.16,30.22,30.14,30.22,45400.0,26.711,26.7642,26.6933,26.7642,45400.0
2010-01-07 10:00:00,30.22,30.27,30.22,30.26,51600.0,26.7642,26.8084,26.7642,26.7996,51600.0
2010-01-07 10:05:00,30.26,30.31,30.25,30.31,28800.0,26.7996,26.8439,26.7907,26.8439,28800.0
2010-01-07 10:10:00,30.31,30.34,30.29,30.31,23000.0,26.8439,26.8704,26.8262,26.8439,23000.0
2010-01-07 10:15:00,30.32,30.32,30.3,30.31,7700.0,26.8527,26.8527,26.835,26.8439,7700.0
2010-01-07 10:20:00,30.31,30.35,30.28,30.35,25500.0,26.8439,26.8793,26.8173,26.8793,25500.0
2010-01-07 10:25:00,30.35,30.4,30.35,30.37,34900.0,26.8793,26.9236,26.8793,26.897,34900.0
2010-01-07 10:30:00,30.37,30.45,30.35,30.41,28600.0,26.897,26.9679,26.8793,26.9324,28600.0
2010-01-07 10:35:00,30.42,30.47,30.42,30.46,23000.0,26.9413,26.9856,26.9413,26.9767,23000.0
2010-01-07 10:40:00,30.46,30.48,30.44,30.47,10300.0,26.9767,26.9944,26.959,26.9856,10300.0
2010-01-07 10:45:00,30.47,30.6,30.47,30.54,38800.0,26.9856,27.1007,26.9856,27.0476,38800.0
2010-01-07 10:50:00,30.53,30.53,30.45,30.45,73900.0,27.0387,27.0387,26.9679,26.9679,73900.0
2010-01-07 10:55:00,30.46,30.5,30.44,30.48,30300.0,26.9767,27.0121,26.959,26.9944,30300.0
2010-01-07 11:00:00,30.47,30.5,30.47,30.48,27500.0,26.9856,27.0121,26.9856,26.9944,27500.0
2010-01-07 11:05:00,30.47,30.48,30.45,30.46,20000.0,26.9856,26.9944,26.9679,26.9767,20000.0
2010-01-07 11:10:00,30.46,30.5,30.44,30.5,39600.0,26.9767,27.0121,26.959,27.0121,39600.0
2010-01-07 11:15:00,30.5,30.5,30.45,30.45,14000.0,27.0121,27.0121,26.9679,26.9679,14000.0
2010-01-07 11:20:00,30.45,30.46,30.38,30.39,33100.0,26.9679,26.9767,26.9059,26.9147,33100.0
2010-01-07 11:25:00,30.4,30.4,30.36,30.37,22700.0,26.9236,26.9236,26.8882,26.897,22700.0
2010-01-07 11:30:00,30.37,30.39,30.29,30.29,53900.0,26.897,26.9147,26.8262,26.8262,53900.0
2010-01-07 11:35:00,30.29,30.3,30.22,30.22,111500.0,26.8262,26.835,26.7642,26.7642,111500.0
2010-01-07 11:40:00,30.22,30.28,30.19,30.27,74900.0,26.7642,26.8173,26.7376,26.8084,74900.0
2010-01-07 11:45:00,30.27,30.28,30.21,30.22,78500.0,26.8084,26.8173,26.7553,26.7642,78500.0
2010-01-07 11:50:00,30.22,30.24,30.22,30.23,13600.0,26.7642,26.7819,26.7642,26.773,13600.0
2010-01-07 11:55:00,30.23,30.23,30.2,30.21,20700.0,26.773,26.773,26.7465,26.7553,20700.0
2010-01-07 12:00:00,30.21,30.27,30.2,30.23,79900.0,26.7553,26.8084,26.7465,26.773,79900.0
2010-01-07 12:05:00,30.23,30.24,30.22,30.23,23000.0,26.773,26.7819,26.7642,26.773,23000.0
2010-01-07 12:10:00,30.23,30.27,30.23,30.26,16600.0,26.773,26.8084,26.773,26.7996,16600.0
2010-01-07 12:15:00,30.27,30.32,30.26,30.31,14500.0,26.8084,26.8527,26.7996,26.8439,14500.0
2010-01-07 12:20:00,30.32,30.35,30.32,30.34,9100.0,26.8527,26.8793,26.8527,26.8704,9100.0
2010-01-07 12:25:00,30.34,30.35,30.31,30.32,14000.0,26.8704,26.8793,26.8439,26.8527,14000.0
2010-01-07 12:30:00,30.32,30.32,30.31,30.31,10900.0,26.8527,26.8527,26.8439,26.8439,10900.0
2010-01-07 12:35:00,30.32,30.33,30.3,30.31,36100.0,26.8527,26.8616,26.835,26.8439,36100.0
2010-01-07 12:40:00,30.3,30.31,30.28,30.3,56900.0,26.835,26.8439,26.8173,26.835,56900.0
2010-01-07 12:45:00,30.31,30.33,30.29,30.32,17000.0,26.8439,26.8616,26.8262,26.8527,17000.0
2010-01-07 12:50:00,30.32,30.32,30.3,30.31,7500.0,26.8527,26.8527,26.835,26.8439,7500.0
2010-01-07 12:55:00,30.31,30.31,30.3,30.3,22400.0,26.8439,26.8439,26.835,26.835,22400.0
2010-01-07 13:00:00,30.31,30.31,30.3,30.31,11100.0,26.8439,26.8439,26.835,26.8439,11100.0
2010-01-07 13:05:00,30.3,30.31,30.29,30.29,17500.0,26.835,26.8439,26.8262,26.8262,17500.0
2010-01-07 13:10:00,30.3,30.32,30.29,30.31,6100.0,26.835,26.8527,26.8262,26.8439,6100.0
2010-01-07 13:15:00,30.32,30.34,30.3,30.33,27900.0,26.8527,26.8704,26.835,26.8616,27900.0
2010-01-07 13:20:00,30.33,30.34,30.32,30.33,9200.0,26.8616,26.8704,26.8527,26.8616,9200.0
2010-01-07 13:25:00,30.33,30.34,30.32,30.34,9500.0,26.8616,26.8704,26.8527,26.8704,9500.0
2010-01-07 13:30:00,30.34,30.34,30.33,30.34,12500.0,26.8704,26.8704,26.8616,26.8704,12500.0
2010-01-07 13:35:00,30.34,30.35,30.33,30.34,10500.0,26.8704,26.8793,26.8616,26.8704,10500.0
2010-01-07 13:40:00,30.34,30.36,30.32,30.32,18200.0,26.8704,26.8882,26.8527,26.8527,18200.0
2010-01-07 13:45:00,30.33,30.33,30.32,30.32,5800.0,26.8616,26.8616,26.8527,26.8527,5800.0
2010-01-07 13:50:00,30.32,30.33,30.31,30.31,14400.0,26.8527,26.8616,26.8439,26.8439,14400.0
2010-01-07 13:55:00,30.32,30.32,30.3,30.31,10000.0,26.8527,26.8527,26.835,26.8439,10000.0
2010-01-07 14:00:00,30.31,30.31,30.27,30.27,41300.0,26.8439,26.8439,26.8084,26.8084,41300.0
2010-01-07 14:05:00,30.28,30.28,30.27,30.28,16400.0,26.8173,26.8173,26.8084,26.8173,16400.0
2010-01-07 14:10:00,30.27,30.33,30.27,30.33,48800.0,26.8084,26.8616,26.8084,26.8616,48800.0
2010-01-07 14:15:00,30.33,30.33,30.3,30.3,11600.0,26.8616,26.8616,26.835,26.835,11600.0
2010-01-07 14:20:00,30.31,30.31,30.3,30.3,14800.0,26.8439,26.8439,26.835,26.835,14800.0
2010-01-07 14:25:00,30.31,30.34,30.3,30.33,24500.0,26.8439,26.8704,26.835,26.8616,24500.0
2010-01-07 14:30:00,30.33,30.37,30.33,30.37,20500.0,26.8616,26.897,26.8616,26.897,20500.0
2010-01-07 14:35:00,30.38,30.41,30.38,30.41,38600.0,26.9059,26.9324,26.9059,26.9324,38600.0
2010-01-07 14:40:00,30.41,30.42,30.4,30.41,19900.0,26.9324,26.9413,26.9236,26.9324,19900.0
2010-01-07 14:45:00,30.41,30.42,30.4,30.41,34700.0,26.9324,26.9413,26.9236,26.9324,34700.0
2010-01-07 14:50:00,30.41,30.41,30.38,30.38,182500.0,26.9324,26.9324,26.9059,26.9059,182500.0
2010-01-07 14:55:00,30.38,30.39,30.36,30.38,20100.0,26.9059,26.9147,26.8882,26.9059,20100.0
2010-01-07 15:00:00,30.38,30.38,30.3,30.3,50300.0,26.9059,26.9059,26.835,26.835,50300.0
2010-01-07 15:05:00,30.3,30.3,30.28,30.3,32000.0,26.835,26.835,26.8173,26.835,32000.0
2010-01-07 15:10:00,30.3,30.3,30.28,30.29,48700.0,26.835,26.835,26.8173,26.8262,48700.0
2010-01-07 15:15:00,30.29,30.3,30.27,30.3,26300.0,26.8262,26.835,26.8084,26.835,26300.0
2010-01-07 15:20:00,30.3,30.31,30.29,30.3,47600.0,26.835,26.8439,26.8262,26.835,47600.0
2010-01-07 15:25:00,30.3,30.3,30.29,30.3,17100.0,26.835,26.835,26.8262,26.835,17100.0
2010-01-07 15:30:00,30.29,30.31,30.29,30.3,63200.0,26.8262,26.8439,26.8262,26.835,63200.0
2010-01-07 15:35:00,30.3,30.3,30.29,30.29,74000.0,26.835,26.835,26.8262,26.8262,74000.0
2010-01-07 15:40:00,30.3,30.37,30.29,30.35,187300.0,26.835,26.897,26.8262,26.8793,187300.0
2010-01-07 15:45:00,30.35,30.36,30.3,30.31,61100.0,26.8793,26.8882,26.835,26.8439,61100.0
2010-01-07 15:50:00,30.3,30.31,30.25,30.27,105500.0,26.835,26.8439,26.7907,26.8084,105500.0
2010-01-07 15:55:00,30.26,30.3,30.23,30.28,182800.0,26.7996,26.835,26.773,26.8173,182800.0
2010-01-08 09:30:00,30.6,30.63,30.12,30.4,67200.0,27.1007,27.1273,26.6756,26.9236,67200.0
2010-01-08 09:35:00,30.41,30.44,30.35,30.37,21700.0,26.9324,26.959,26.8793,26.897,21700.0
2010-01-08 09:40:00,30.37,30.37,30.28,30.3,22600.0,26.897,26.897,26.8173,26.835,22600.0
2010-01-08 09:45:00,30.3,30.43,30.29,30.42,42900.0,26.835,26.9501,26.8262,26.9413,42900.0
2010-01-08 09:50:00,30.42,30.43,30.38,30.41,29700.0,26.9413,26.9501,26.9059,26.9324,29700.0
2010-01-08 09:55:00,30.41,30.52,30.4,30.52,61500.0,26.9324,27.0299,26.9236,27.0299,61500.0
2010-01-08 10:00:00,30.53,30.63,30.52,30.61,90800.0,27.0387,27.1273,27.0299,27.1096,90800.0
2010-01-08 10:05:00,30.61,30.71,30.6,30.69,100100.0,27.1096,27.1981,27.1007,27.1804,100100.0
2010-01-08 10:10:00,30.69,30.8,30.69,30.73,79000.0,27.1804,27.2778,27.1804,27.2158,79000.0
2010-01-08 10:15:00,30.74,30.76,30.71,30.74,42000.0,27.2247,27.2424,27.1981,27.2247,42000.0
2010-01-08 10:20:00,30.74,30.84,30.73,30.84,78300.0,27.2247,27.3133,27.2158,27.3133,78300.0
2010-01-08 10:25:00,30.83,30.89,30.83,30.86,63700.0,27.3044,27.3575,27.3044,27.331,63700.0
2010-01-08 10:30:00,30.86,30.9,30.83,30.87,129700.0,27.331,27.3664,27.3044,27.3398,129700.0
2010-01-08 10:35:00,30.87,30.88,30.81,30.81,15900.0,27.3398,27.3487,27.2867,27.2867,15900.0
2010-01-08 10:40:00,30.82,30.82,30.75,30.75,19700.0,27.2956,27.2956,27.2336,27.2336,19700.0
2010-01-08 10:45:00,30.76,30.76,30.7,30.72,61100.0,27.2424,27.2424,27.1893,27.207,61100.0
2010-01-08 10:50:00,30.73,30.75,30.71,30.74,19200.0,27.2158,27.2336,27.1981,27.2247,19200.0
2010-01-08 10:55:00,30.74,30.83,30.74,30.83,46400.0,27.2247,27.3044,27.2247,27.3044,46400.0
2010-01-08 11:00:00,30.83,30.83,30.77,30.77,35000.0,27.3044,27.3044,27.2513,27.2513,35000.0
2010-01-08 11:05:00,30.77,30.8,30.75,30.76,44800.0,27.2513,27.2778,27.2336,27.2424,44800.0
2010-01-08 11:10:00,30.75,30.79,30.75,30.79,22100.0,27.2336,27.269,27.2336,27.269,22100.0
2010-01-08 11:15:00,30.79,30.86,30.78,30.82,37200.0,27.269,27.331,27.2601,27.2956,37200.0
2010-01-08 11:20:00,30.81,30.86,30.81,30.82,31800.0,27.2867,27.331,27.2867,27.2956,31800.0
2010-01-08 11:25:00,30.82,30.89,30.82,30.88,51700.0,27.2956,27.3575,27.2956,27.3487,51700.0
2010-01-08 11:30:00,30.89,30.91,30.88,30.89,23800.0,27.3575,27.3753,27.3487,27.3575,23800.0
2010-01-08 11:35:00,30.89,30.94,30.88,30.9,44300.0,27.3575,27.4018,27.3487,27.3664,44300.0
2010-01-08 11:40:00,30.9,30.91,30.88,30.89,14300.0,27.3664,27.3753,27.3487,27.3575,14300.0
2010-01-08 11:45:00,30.89,30.89,30.87,30.87,11900.0,27.3575,27.3575,27.3398,27.3398,11900.0
2010-01-08 11:50:00,30.88,30.93,30.85,30.87,66800.0,27.3487,27.393,27.3221,27.3398,66800.0
2010-01-08 11:55:00,30.87,30.88,30.84,30.85,11300.0,27.3398,27.3487,27.3133,27.3221,11300.0
2010-01-08 12:00:00,30.85,30.85,30.81,30.82,26700.0,27.3221,27.3221,27.2867,27.2956,26700.0
2010-01-08 12:05:00,30.83,30.84,30.82,30.83,17300.0,27.3044,27.3133,27.2956,27.3044,17300.0
2010-01-08 12:10:00,30.83,30.83,30.82,30.83,8300.0,27.3044,27.3044,27.2956,27.3044,8300.0
2010-01-08 12:15:00,30.82,30.83,30.78,30.78,12500.0,27.2956,27.3044,27.2601,27.2601,12500.0
2010-01-08 12:20:00,30.78,30.81,30.78,30.79,15700.0,27.2601,27.2867,27.2601,27.269,15700.0
2010-01-08 12:25:00,30.78,30.78,30.75,30.78,47200.0,27.2601,27.2601,27.2336,27.2601,47200.0
2010-01-08 12:30:00,30.77,30.78,30.76,30.76,8400.0,27.2513,27.2601,27.2424,27.2424,8400.0
2010-01-08 12:35:00,30.76,30.77,30.76,30.77,21000.0,27.2424,27.2513,27.2424,27.2513,21000.0
2010-01-08 12:40:00,30.76,30.83,30.76,30.83,38600.0,27.2424,27.3044,27.2424,27.3044,38600.0
2010-01-08 12:45:00,30.83,30.84,30.81,30.82,25000.0,27.3044,27.3133,27.2867,27.2956,25000.0
2010-01-08 12:50:00,30.83,30.83,30.81,30.82,17600.0,27.3044,27.3044,27.2867,27.2956,17600.0
2010-01-08 12:55:00,30.83,30.85,30.81,30.82,28500.0,27.3044,27.3221,27.2867,27.2956,28500.0
2010-01-08 13:00:00,30.83,30.84,30.81,30.83,13800.0,27.3044,27.3133,27.2867,27.3044,13800.0
2010-01-08 13:05:00,30.83,30.86,30.82,30.83,16600.0,27.3044,27.331,27.2956,27.3044,16600.0
2010-01-08 13:10:00,30.82,30.85,30.82,30.85,9200.0,27.2956,27.3221,27.2956,27.3221,9200.0
2010-01-08 13:15:00,30.85,30.87,30.83,30.83,20000.0,27.3221,27.3398,27.3044,27.3044,20000.0
2010-01-08 13:20:00,30.82,30.85,30.82,30.85,7200.0,27.2956,27.3221,27.2956,27.3221,7200.0
2010-01-08 13:25:00,30.85,30.89,30.84,30.89,39300.0,27.3221,27.3575,27.3133,27.3575,39300.0
2010-01-08 13:30:00,30.89,30.96,30.88,30.95,77100.0,27.3575,27.4195,27.3487,27.4107,77100.0
2010-01-08 13:35:00,30.95,30.97,30.91,30.96,42400.0,27.4107,27.4284,27.3753,27.4195,42400.0
2010-01-08 13:40:00,30.96,30.97,30.96,30.96,28800.0,27.4195,27.4284,27.4195,27.4195,28800.0
2010-01-08 13:45:00,30.97,30.98,30.96,30.97,30500.0,27.4284,27.4373,27.4195,27.4284,30500.0
2010-01-08 13:50:00,30.98,30.98,30.94,30.96,32000.0,27.4373,27.4373,27.4018,27.4195,32000.0
2010-01-08 13:55:00,30.97,31.07,30.94,31.02,235700.0,27.4284,27.517,27.4018,27.4727,235700.0
2010-01-08 14:00:00,31.01,31.02,31.01,31.01,32800.0,27.4638,27.4727,27.4638,27.4638,32800.0
2010-01-08 14:05:00,31.01,31.05,31.01,31.05,44900.0,27.4638,27.4992,27.4638,27.4992,44900.0
2010-01-08 14:10:00,31.04,31.1,31.04,31.1,52000.0,27.4904,27.5435,27.4904,27.5435,52000.0
2010-01-08 14:15:00,31.09,31.09,31.03,31.03,72500.0,27.5347,27.5347,27.4815,27.4815,72500.0
2010-01-08 14:20:00,31.04,31.05,31.02,31.03,34000.0,27.4904,27.4992,27.4727,27.4815,34000.0
2010-01-08 14:25:00,31.02,31.03,31.0,31.02,22700.0,27.4727,27.4815,27.455,27.4727,22700.0
2010-01-08 14:30:00,31.02,31.03,31.01,31.01,46600.0,27.4727,27.4815,27.4638,27.4638,46600.0
2010-01-08 14:35:00,31.01,31.01,30.96,30.97,25900.0,27.4638,27.4638,27.4195,27.4284,25900.0
2010-01-08 14:40:00,30.96,31.01,30.96,31.01,58300.0,27.4195,27.4638,27.4195,27.4638,58300.0
2010-01-08 14:45:00,31.01,31.02,30.97,31.01,97700.0,27.4638,27.4727,27.4284,27.4638,97700.0
2010-01-08 14:50:00,31.01,31.05,30.97,31.02,137900.0,27.4638,27.4992,27.4284,27.4727,137900.0
2010-01-08 14:55:00,31.02,31.02,30.99,31.01,16300.0,27.4727,27.4727,27.4461,27.4638,16300.0
2010-01-08 15:00:00,31.01,31.03,31.0,31.0,65500.0,27.4638,27.4815,27.455,27.455,65500.0
2010-01-08 15:05:00,31.01,31.02,31.0,31.01,15700.0,27.4638,27.4727,27.455,27.4638,15700.0
2010-01-08 15:10:00,31.02,31.03,31.01,31.01,32000.0,27.4727,27.4815,27.4638,27.4638,32000.0
2010-01-08 15:15:00,31.01,31.04,31.01,31.03,54200.0,27.4638,27.4904,27.4638,27.4815,54200.0
2010-01-08 15:20:00,31.03,31.09,31.03,31.09,81400.0,27.4815,27.5347,27.4815,27.5347,81400.0
2010-01-08 15:25:00,31.09,31.1,31.08,31.1,48400.0,27.5347,27.5435,27.5258,27.5435,48400.0
2010-01-08 15:30:00,31.1,31.1,31.08,31.08,121800.0,27.5435,27.5435,27.5258,27.5258,121800.0
2010-01-08 15:35:00,31.08,31.1,31.07,31.09,94300.0,27.5258,27.5435,27.517,27.5347,94300.0
2010-01-08 15:40:00,31.09,31.12,31.07,31.09,165100.0,27.5347,27.5612,27.517,27.5347,165100.0
2010-01-08 15:45:00,31.1,31.1,31.06,31.06,79700.0,27.5435,27.5435,27.5081,27.5081,79700.0
2010-01-08 15:50:00,31.06,31.1,31.04,31.1,134400.0,27.5081,27.5435,27.4904,27.5435,134400.0
2010-01-08 15:55:00,31.1,31.1,31.08,31.09,149100.0,27.5435,27.5435,27.5258,27.5347,149100.0
2010-01-11 09:30:00,31.12,31.15,30.93,31.06,105100.0,27.5612,27.5878,27.393,27.5081,105100.0
2010-01-11 09:35:00,31.06,31.16,31.05,31.16,37600.0,27.5081,27.5967,27.4992,27.5967,37600.0
2010-01-11 09:40:00,31.16,31.18,31.1,31.18,64400.0,27.5967,27.6144,27.5435,27.6144,64400.0
2010-01-11 09:45:00,31.18,31.19,31.17,31.18,46100.0,27.6144,27.6232,27.6055,27.6144,46100.0
2010-01-11 09:50:00,31.18,31.18,31.15,31.17,39000.0,27.6144,27.6144,27.5878,27.6055,39000.0
2010-01-11 09:55:00,31.17,31.18,31.16,31.16,31600.0,27.6055,27.6144,27.5967,27.5967,31600.0
2010-01-11 10:00:00,31.16,31.19,31.15,31.17,63700.0,27.5967,27.6232,27.5878,27.6055,63700.0
2010-01-11 10:05:00,31.17,31.18,31.07,31.08,27800.0,27.6055,27.6144,27.517,27.5258,27800.0
2010-01-11 10:10:00,31.07,31.09,31.02,31.04,52700.0,27.517,27.5347,27.4727,27.4904,52700.0
2010-01-11 10:15:00,31.04,31.05,30.95,31.03,84600.0,27.4904,27.4992,27.4107,27.4815,84600.0
2010-01-11 10:20:00,31.02,31.02,31.0,31.01,18700.0,27.4727,27.4727,27.455,27.4638,18700.0
2010-01-11 10:25:00,31.01,31.04,31.01,31.03,20500.0,27.4638,27.4904,27.4638,27.4815,20500.0
2010-01-11 10:30:00,31.03,31.04,31.03,31.03,18300.0,27.4815,27.4904,27.4815,27.4815,18300.0
2010-01-11 10:35:00,31.03,31.07,31.02,31.06,35700.0,27.4815,27.517,27.4727,27.5081,35700.0
2010-01-11 10:40:00,31.07,31.09,31.05,31.06,30900.0,27.517,27.5347,27.4992,27.5081,30900.0
2010-01-11 10:45:00,31.06,31.09,31.05,31.09,66900.0,27.5081,27.5347,27.4992,27.5347,66900.0
2010-01-11 10:50:00,31.09,31.12,31.08,31.12,19700.0,27.5347,27.5612,27.5258,27.5612,19700.0
2010-01-11 10:55:00,31.12,31.18,31.12,31.18,46100.0,27.5612,27.6144,27.5612,27.6144,46100.0
2010-01-11 11:00:00,31.18,31.19,31.16,31.19,63900.0,27.6144,27.6232,27.5967,27.6232,63900.0
2010-01-11 11:05:00,31.18,31.19,31.17,31.17,52900.0,27.6144,27.6232,27.6055,27.6055,52900.0
2010-01-11 11:10:00,31.17,31.18,31.15,31.17,29200.0,27.6055,27.6144,27.5878,27.6055,29200.0
2010-01-11 11:15:00,31.16,31.17,31.16,31.16,5400.0,27.5967,27.6055,27.5967,27.5967,5400.0
2010-01-11 11:20:00,31.16,31.17,31.15,31.16,40700.0,27.5967,27.6055,27.5878,27.5967,40700.0
2010-01-11 11:25:00,31.16,31.17,31.15,31.16,26700.0,27.5967,27.6055,27.5878,27.5967,26700.0
2010-01-11 11:30:00,31.16,31.18,31.15,31.18,48600.0,27.5967,27.6144,27.5878,27.6144,48600.0
2010-01-11 11:35:00,31.18,31.23,31.17,31.22,73200.0,27.6144,27.6587,27.6055,27.6498,73200.0
2010-01-11 11:40:00,31.23,31.28,31.22,31.28,88000.0,27.6587,27.7029,27.6498,27.7029,88000.0
2010-01-11 11:45:00,31.27,31.28,31.27,31.28,33200.0,27.6941,27.7029,27.6941,27.7029,33200.0
2010-01-11 11:50:00,31.27,31.28,31.26,31.27,25000.0,27.6941,27.7029,27.6852,27.6941,25000.0
2010-01-11 11:55:00,31.27,31.35,31.27,31.34,32300.0,27.6941,27.7649,27.6941,27.7561,32300.0
2010-01-11 12:00:00,31.35,31.41,31.35,31.4,61100.0,27.7649,27.8181,27.7649,27.8092,61100.0
2010-01-11 12:05:00,31.4,31.41,31.39,31.39,38400.0,27.8092,27.8181,27.8004,27.8004,38400.0
2010-01-11 12:10:00,31.39,31.39,31.35,31.35,53000.0,27.8004,27.8004,27.7649,27.7649,53000.0
2010-01-11 12:15:00,31.35,31.36,31.35,31.35,25600.0,27.7649,27.7738,27.7649,27.7649,25600.0
2010-01-11 12:20:00,31.35,31.35,31.31,31.31,26500.0,27.7649,27.7649,27.7295,27.7295,26500.0
2010-01-11 12:25:00,31.31,31.32,31.29,31.29,45200.0,27.7295,27.7384,27.7118,27.7118,45200.0
2010-01-11 12:30:00,31.29,31.32,31.29,31.31,35800.0,27.7118,27.7384,27.7118,27.7295,35800.0
2010-01-11 12:35:00,31.31,31.32,31.29,31.3,24200.0,27.7295,27.7384,27.7118,27.7207,24200.0
2010-01-11 12:40:00,31.3,31.34,31.3,31.33,32700.0,27.7207,27.7561,27.7207,27.7472,32700.0
2010-01-11 12:45:00,31.33,31.34,31.32,31.32,30400.0,27.7472,27.7561,27.7384,27.7384,30400.0
2010-01-11 12:50:00,31.32,31.33,31.32,31.32,19700.0,27.7384,27.7472,27.7384,27.7384,19700.0
2010-01-11 12:55:00,31.32,31.33,31.31,31.32,15000.0,27.7384,27.7472,27.7295,27.7384,15000.0
2010-01-11 13:00:00,31.31,31.32,31.3,31.31,43000.0,27.7295,27.7384,27.7207,27.7295,43000.0
2010-01-11 13:05:00,31.3,31.31,31.3,31.3,35500.0,27.7207,27.7295,27.7207,27.7207,35500.0
2010-01-11 13:10:00,31.3,31.35,31.3,31.33,78200.0,27.7207,27.7649,27.7207,27.7472,78200.0
2010-01-11 13:15:00,31.33,31.34,31.33,31.34,13100.0,27.7472,27.7561,27.7472,27.7561,13100.0
2010-01-11 13:20:00,31.33,31.34,31.33,31.33,4200.0,27.7472,27.7561,27.7472,27.7472,4200.0
2010-01-11 13:25:00,31.34,31.34,31.32,31.32,45100.0,27.7561,27.7561,27.7384,27.7384,45100.0
2010-01-11 13:30:00,31.32,31.33,31.31,31.31,21100.0,27.7384,27.7472,27.7295,27.7295,21100.0
2010-01-11 13:35:00,31.31,31.33,31.31,31.32,23000.0,27.7295,27.7472,27.7295,27.7384,23000.0
2010-01-11 13:40:00,31.33,31.33,31.32,31.32,45800.0,27.7472,27.7472,27.7384,27.7384,45800.0
2010-01-11 13:45:00,31.32,31.33,31.32,31.32,44900.0,27.7384,27.7472,27.7384,27.7384,44900.0
2010-01-11 13:50:00,31.32,31.33,31.29,31.3,78700.0,27.7384,27.7472,27.7118,27.7207,78700.0
2010-01-11 13:55:00,31.3,31.3,31.27,31.27,31200.0,27.7207,27.7207,27.6941,27.6941,31200.0
2010-01-11 14:00:00,31.27,31.28,31.23,31.23,27800.0,27.6941,27.7029,27.6587,27.6587,27800.0
2010-01-11 14:05:00,31.23,31.26,31.2,31.26,49700.0,27.6587,27.6852,27.6321,27.6852,49700.0
2010-01-11 14:10:00,31.25,31.26,31.23,31.24,24300.0,27.6764,27.6852,27.6587,27.6675,24300.0
2010-01-11 14:15:00,31.23,31.28,31.23,31.26,35100.0,27.6587,27.7029,27.6587,27.6852,35100.0
2010-01-11 14:20:00,31.26,31.26,31.25,31.25,10300.0,27.6852,27.6852,27.6764,27.6764,10300.0
2010-01-11 14:25:00,31.25,31.26,31.21,31.21,18600.0,27.6764,27.6852,27.641,27.641,18600.0
2010-01-11 14:30:00,31.21,31.22,31.18,31.19,26900.0,27.641,27.6498,27.6144,27.6232,26900.0
2010-01-11 14:35:00,31.2,31.2,31.19,31.19,2000.0,27.6321,27.6321,27.6232,27.6232,2000.0
2010-01-11 14:40:00,31.19,31.24,31.18,31.23,71000.0,27.6232,27.6675,27.6144,27.6587,71000.0
2010-01-11 14:45:00,31.23,31.24,31.19,31.2,29800.0,27.6587,27.6675,27.6232,27.6321,29800.0
2010-01-11 14:50:00,31.2,31.2,31.17,31.17,13300.0,27.6321,27.6321,27.6055,27.6055,13300.0
2010-01-11 14:55:00,31.17,31.19,31.17,31.18,19800.0,27.6055,27.6232,27.6055,27.6144,19800.0
2010-01-11 15:00:00,31.18,31.23,31.17,31.23,23200.0,27.6144,27.6587,27.6055,27.6587,23200.0
2010-01-11 15:05:00,31.23,31.27,31.22,31.27,39600.0,27.6587,27.6941,27.6498,27.6941,39600.0
2010-01-11 15:10:00,31.27,31.3,31.27,31.29,44500.0,27.6941,27.7207,27.6941,27.7118,44500.0
2010-01-11 15:15:00,31.3,31.34,31.29,31.34,45700.0,27.7207,27.7561,27.7118,27.7561,45700.0
2010-01-11 15:20:00,31.34,31.35,31.29,31.29,49900.0,27.7561,27.7649,27.7118,27.7118,49900.0
2010-01-11 15:25:00,31.29,31.3,31.26,31.3,29500.0,27.7118,27.7207,27.6852,27.7207,29500.0
2010-01-11 15:30:00,31.3,31.32,31.28,31.32,36100.0,27.7207,27.7384,27.7029,27.7384,36100.0
2010-01-11 15:35:00,31.32,31.33,31.31,31.32,42500.0,27.7384,27.7472,27.7295,27.7384,42500.0
2010-01-11 15:40:00,31.32,31.32,31.31,31.32,21300.0,27.7384,27.7384,27.7295,27.7384,21300.0
2010-01-11 15:45:00,31.32,31.32,31.28,31.29,51300.0,27.7384,27.7384,27.7029,27.7118,51300.0
2010-01-11 15:50:00,31.29,31.3,31.26,31.26,126900.0,27.7118,27.7207,27.6852,27.6852,126900.0
2010-01-11 15:55:00,31.26,31.32,31.22,31.22,463200.0,27.6852,27.7384,27.6498,27.6498,463200.0
2010-01-12 09:30:00,30.99,31.21,30.88,31.19,64700.0,27.4461,27.641,27.3487,27.6232,64700.0
2010-01-12 09:35:00,31.19,31.25,31.13,31.22,66600.0,27.6232,27.6764,27.5701,27.6498,66600.0
2010-01-12 09:40:00,31.22,31.23,31.12,31.13,43700.0,27.6498,27.6587,27.5612,27.5701,43700.0
2010-01-12 09:45:00,31.13,31.17,31.05,31.16,79300.0,27.5701,27.6055,27.4992,27.5967,79300.0
2010-01-12 09:50:00,31.17,31.21,31.15,31.16,49900.0,27.6055,27.641,27.5878,27.5967,49900.0
2010-01-12 09:55:00,31.16,31.23,31.13,31.21,60100.0,27.5967,27.6587,27.5701,27.641,60100.0
2010-01-12 10:00:00,31.21,31.25,31.18,31.2,56200.0,27.641,27.6764,27.6144,27.6321,56200.0
2010-01-12 10:05:00,31.2,31.23,31.16,31.22,32400.0,27.6321,27.6587,27.5967,27.6498,32400.0
2010-01-12 10:10:00,31.22,31.27,31.21,31.27,29600.0,27.6498,27.6941,27.641,27.6941,29600.0
2010-01-12 10:15:00,31.27,31.3,31.22,31.3,52700.0,27.6941,27.7207,27.6498,27.7207,52700.0
2010-01-12 10:20:00,31.3,31.37,31.29,31.36,43300.0,27.7207,27.7827,27.7118,27.7738,43300.0
2010-01-12 10:25:00,31.36,31.39,31.35,31.36,33900.0,27.7738,27.8004,27.7649,27.7738,33900.0
2010-01-12 10:30:00,31.35,31.37,31.32,31.34,48100.0,27.7649,27.7827,27.7384,27.7561,48100.0
2010-01-12 10:35:00,31.34,31.35,31.32,31.34,26200.0,27.7561,27.7649,27.7384,27.7561,26200.0
2010-01-12 10:40:00,31.33,31.38,31.33,31.36,29900.0,27.7472,27.7915,27.7472,27.7738,29900.0
2010-01-12 10:45:00,31.36,31.37,31.34,31.35,22300.0,27.7738,27.7827,27.7561,27.7649,22300.0
2010-01-12 10:50:00,31.36,31.4,31.34,31.38,24900.0,27.7738,27.8092,27.7561,27.7915,24900.0
2010-01-12 10:55:00,31.39,31.41,31.36,31.36,28800.0,27.8004,27.8181,27.7738,27.7738,28800.0
2010-01-12 11:00:00,31.37,31.4,31.35,31.38,28100.0,27.7827,27.8092,27.7649,27.7915,28100.0
2010-01-12 11:05:00,31.37,31.38,31.33,31.33,28700.0,27.7827,27.7915,27.7472,27.7472,28700.0
2010-01-12 11:10:00,31.33,31.34,31.27,31.29,32000.0,27.7472,27.7561,27.6941,27.7118,32000.0
2010-01-12 11:15:00,31.29,31.32,31.27,31.32,66600.0,27.7118,27.7384,27.6941,27.7384,66600.0
2010-01-12 11:20:00,31.32,31.35,31.31,31.34,20900.0,27.7384,27.7649,27.7295,27.7561,20900.0
2010-01-12 11:25:00,31.33,31.34,31.29,31.3,18200.0,27.7472,27.7561,27.7118,27.7207,18200.0
2010-01-12 11:30:00,31.31,31.32,31.28,31.28,25500.0,27.7295,27.7384,27.7029,27.7029,25500.0
2010-01-12 11:35:00,31.28,31.28,31.25,31.25,48200.0,27.7029,27.7029,27.6764,27.6764,48200.0
2010-01-12 11:40:00,31.26,31.27,31.23,31.23,33500.0,27.6852,27.6941,27.6587,27.6587,33500.0
2010-01-12 11:45:00,31.22,31.23,31.19,31.23,25000.0,27.6498,27.6587,27.6232,27.6587,25000.0
2010-01-12 11:50:00,31.23,31.26,31.22,31.26,22100.0,27.6587,27.6852,27.6498,27.6852,22100.0
2010-01-12 11:55:00,31.26,31.31,31.26,31.31,26100.0,27.6852,27.7295,27.6852,27.7295,26100.0
2010-01-12 12:00:00,31.31,31.31,31.23,31.24,20100.0,27.7295,27.7295,27.6587,27.6675,20100.0
2010-01-12 12:05:00,31.23,31.28,31.23,31.28,31100.0,27.6587,27.7029,27.6587,27.7029,31100.0
2010-01-12 12:10:00,31.27,31.28,31.26,31.27,12900.0,27.6941,27.7029,27.6852,27.6941,12900.0
2010-01-12 12:15:00,31.28,31.28,31.23,31.23,18300.0,27.7029,27.7029,27.6587,27.6587,18300.0
2010-01-12 12:20:00,31.22,31.24,31.12,31.13,39700.0,27.6498,27.6675,27.5612,27.5701,39700.0
2010-01-12 12:25:00,31.12,31.12,31.07,31.07,26300.0,27.5612,27.5612,27.517,27.517,26300.0
2010-01-12 12:30:00,31.07,31.08,31.04,31.07,43800.0,27.517,27.5258,27.4904,27.517,43800.0
2010-01-12 12:35:00,31.07,31.09,31.06,31.07,30300.0,27.517,27.5347,27.5081,27.517,30300.0
2010-01-12 12:40:00,31.08,31.1,31.05,31.05,36000.0,27.5258,27.5435,27.4992,27.4992,36000.0
2010-01-12 12:45:00,31.06,31.06,31.01,31.02,26900.0,27.5081,27.5081,27.4638,27.4727,26900.0
2010-01-12 12:50:00,31.02,31.03,30.94,30.96,59800.0,27.4727,27.4815,27.4018,27.4195,59800.0
2010-01-12 12:55:00,30.96,31.01,30.96,30.99,21900.0,27.4195,27.4638,27.4195,27.4461,21900.0
2010-01-12 13:00:00,30.99,31.01,30.97,31.01,23600.0,27.4461,27.4638,27.4284,27.4638,23600.0
2010-01-12 13:05:00,31.01,31.01,30.95,30.99,25300.0,27.4638,27.4638,27.4107,27.4461,25300.0
2010-01-12 13:10:00,31.0,31.05,30.97,31.04,28100.0,27.455,27.4992,27.4284,27.4904,28100.0
2010-01-12 13:15:00,31.04,31.07,31.02,31.06,41400.0,27.4904,27.517,27.4727,27.5081,41400.0
2010-01-12 13:20:00,31.07,31.1,31.05,31.1,31500.0,27.517,27.5435,27.4992,27.5435,31500.0
2010-01-12 13:25:00,31.1,31.12,31.09,31.12,14100.0,27.5435,27.5612,27.5347,27.5612,14100.0
2010-01-12 13:30:00,31.12,31.14,31.1,31.1,28100.0,27.5612,27.579,27.5435,27.5435,28100.0
2010-01-12 13:35:00,31.11,31.12,31.09,31.09,12000.0,27.5524,27.5612,27.5347,27.5347,12000.0
2010-01-12 13:40:00,31.09,31.11,31.07,31.09,16900.0,27.5347,27.5524,27.517,27.5347,16900.0
2010-01-12 13:45:00,31.1,31.11,31.09,31.09,12100.0,27.5435,27.5524,27.5347,27.5347,12100.0
2010-01-12 13:50:00,31.08,31.11,31.07,31.11,27300.0,27.5258,27.5524,27.517,27.5524,27300.0
2010-01-12 13:55:00,31.11,31.13,31.1,31.12,11200.0,27.5524,27.5701,27.5435,27.5612,11200.0
2010-01-12 14:00:00,31.12,31.13,31.1,31.12,21800.0,27.5612,27.5701,27.5435,27.5612,21800.0
2010-01-12 14:05:00,31.13,31.16,31.13,31.16,14700.0,27.5701,27.5967,27.5701,27.5967,14700.0
2010-01-12 14:10:00,31.15,31.16,31.13,31.14,20200.0,27.5878,27.5967,27.5701,27.579,20200.0
2010-01-12 14:15:00,31.14,31.14,31.13,31.14,6500.0,27.579,27.579,27.5701,27.579,6500.0
2010-01-12 14:20:00,31.13,31.14,31.13,31.14,9300.0,27.5701,27.579,27.5701,27.579,9300.0
2010-01-12 14:25:00,31.13,31.14,31.13,31.14,23000.0,27.5701,27.579,27.5701,27.579,23000.0
2010-01-12 14:30:00,31.14,31.19,31.13,31.18,62000.0,27.579,27.6232,27.5701,27.6144,62000.0
2010-01-12 14:35:00,31.18,31.22,31.18,31.2,31000.0,27.6144,27.6498,27.6144,27.6321,31000.0
2010-01-12 14:40:00,31.2,31.2,31.15,31.17,9700.0,27.6321,27.6321,27.5878,27.6055,9700.0
2010-01-12 14:45:00,31.16,31.21,31.15,31.21,21900.0,27.5967,27.641,27.5878,27.641,21900.0
2010-01-12 14:50:00,31.21,31.23,31.2,31.22,46300.0,27.641,27.6587,27.6321,27.6498,46300.0
2010-01-12 14:55:00,31.22,31.26,31.22,31.24,20000.0,27.6498,27.6852,27.6498,27.6675,20000.0
2010-01-12 15:00:00,31.24,31.24,31.17,31.17,26000.0,27.6675,27.6675,27.6055,27.6055,26000.0
2010-01-12 15:05:00,31.17,31.17,31.15,31.17,36000.0,27.6055,27.6055,27.5878,27.6055,36000.0
2010-01-12 15:10:00,31.18,31.2,31.17,31.2,21300.0,27.6144,27.6321,27.6055,27.6321,21300.0
2010-01-12 15:15:00,31.2,31.2,31.16,31.18,32400.0,27.6321,27.6321,27.5967,27.6144,32400.0
2010-01-12 15:20:00,31.19,31.22,31.18,31.19,40800.0,27.6232,27.6498,27.6144,27.6232,40800.0
2010-01-12 15:25:00,31.19,31.22,31.19,31.21,38400.0,27.6232,27.6498,27.6232,27.641,38400.0
2010-01-12 15:30:00,31.22,31.24,31.16,31.17,41100.0,27.6498,27.6675,27.5967,27.6055,41100.0
2010-01-12 15:35:00,31.17,31.17,31.15,31.15,24700.0,27.6055,27.6055,27.5878,27.5878,24700.0
2010-01-12 15:40:00,31.15,31.19,31.15,31.16,42800.0,27.5878,27.6232,27.5878,27.5967,42800.0
2010-01-12 15:45:00,31.16,31.2,31.16,31.2,52200.0,27.5967,27.6321,27.5967,27.6321,52200.0
2010-01-12 15:50:00,31.2,31.2,31.18,31.19,72900.0,27.6321,27.6321,27.6144,27.6232,72900.0
2010-01-12 15:55:00,31.19,31.25,31.19,31.25,203900.0,27.6232,27.6764,27.6232,27.6764,203900.0
2010-01-13 09:30:00,31.38,31.49,31.28,31.45,49600.0,27.7915,27.8889,27.7029,27.8535,49600.0
2010-01-13 09:35:00,31.46,31.48,31.42,31.46,29700.0,27.8624,27.8801,27.8269,27.8624,29700.0
2010-01-13 09:40:00,31.46,31.5,31.43,31.5,54100.0,27.8624,27.8978,27.8358,27.8978,54100.0
2010-01-13 09:45:00,31.49,31.53,31.45,31.45,74700.0,27.8889,27.9244,27.8535,27.8535,74700.0
2010-01-13 09:50:00,31.45,31.48,31.38,31.38,23900.0,27.8535,27.8801,27.7915,27.7915,23900.0
2010-01-13 09:55:00,31.38,31.43,31.36,31.41,19700.0,27.7915,27.8358,27.7738,27.8181,19700.0
2010-01-13 10:00:00,31.41,31.44,31.37,31.42,37500.0,27.8181,27.8447,27.7827,27.8269,37500.0
2010-01-13 10:05:00,31.42,31.43,31.34,31.36,41800.0,27.8269,27.8358,27.7561,27.7738,41800.0
2010-01-13 10:10:00,31.36,31.43,31.33,31.43,58500.0,27.7738,27.8358,27.7472,27.8358,58500.0
2010-01-13 10:15:00,31.41,31.42,31.35,31.39,39400.0,27.8181,27.8269,27.7649,27.8004,39400.0
2010-01-13 10:20:00,31.4,31.43,31.38,31.42,26700.0,27.8092,27.8358,27.7915,27.8269,26700.0
2010-01-13 10:25:00,31.41,31.45,31.4,31.44,23200.0,27.8181,27.8535,27.8092,27.8447,23200.0
2010-01-13 10:30:00,31.43,31.43,31.36,31.4,25600.0,27.8358,27.8358,27.7738,27.8092,25600.0
2010-01-13 10:35:00,31.4,31.41,31.31,31.33,26900.0,27.8092,27.8181,27.7295,27.7472,26900.0
2010-01-13 10:40:00,31.33,31.41,31.32,31.38,37800.0,27.7472,27.8181,27.7384,27.7915,37800.0
2010-01-13 10:45:00,31.39,31.44,31.36,31.36,20600.0,27.8004,27.8447,27.7738,27.7738,20600.0
2010-01-13 10:50:00,31.35,31.4,31.33,31.37,23700.0,27.7649,27.8092,27.7472,27.7827,23700.0
2010-01-13 10:55:00,31.37,31.42,31.37,31.42,15300.0,27.7827,27.8269,27.7827,27.8269,15300.0
2010-01-13 11:00:00,31.42,31.43,31.33,31.34,42000.0,27.8269,27.8358,27.7472,27.7561,42000.0
2010-01-13 11:05:00,31.33,31.34,31.3,31.33,27000.0,27.7472,27.7561,27.7207,27.7472,27000.0
2010-01-13 11:10:00,31.31,31.33,31.3,31.31,11600.0,27.7295,27.7472,27.7207,27.7295,11600.0
2010-01-13 11:15:00,31.31,31.33,31.27,31.28,36100.0,27.7295,27.7472,27.6941,27.7029,36100.0
2010-01-13 11:20:00,31.28,31.32,31.28,31.31,40400.0,27.7029,27.7384,27.7029,27.7295,40400.0
2010-01-13 11:25:00,31.32,31.33,31.25,31.25,52500.0,27.7384,27.7472,27.6764,27.6764,52500.0
2010-01-13 11:30:00,31.26,31.3,31.26,31.3,32900.0,27.6852,27.7207,27.6852,27.7207,32900.0
2010-01-13 11:35:00,31.3,31.3,31.21,31.21,27100.0,27.7207,27.7207,27.641,27.641,27100.0
2010-01-13 11:40:00,31.2,31.24,31.2,31.24,8600.0,27.6321,27.6675,27.6321,27.6675,8600.0
2010-01-13 11:45:00,31.24,31.28,31.23,31.25,19300.0,27.6675,27.7029,27.6587,27.6764,19300.0
2010-01-13 11:50:00,31.24,31.25,31.23,31.23,5300.0,27.6675,27.6764,27.6587,27.6587,5300.0
2010-01-13 11:55:00,31.23,31.26,31.23,31.24,15800.0,27.6587,27.6852,27.6587,27.6675,15800.0
2010-01-13 12:00:00,31.24,31.31,31.24,31.29,19100.0,27.6675,27.7295,27.6675,27.7118,19100.0
2010-01-13 12:05:00,31.3,31.34,31.3,31.33,12300.0,27.7207,27.7561,27.7207,27.7472,12300.0
2010-01-13 12:10:00,31.33,31.35,31.32,31.34,18300.0,27.7472,27.7649,27.7384,27.7561,18300.0
2010-01-13 12:15:00,31.34,31.37,31.33,31.37,7200.0,27.7561,27.7827,27.7472,27.7827,7200.0
2010-01-13 12:20:00,31.36,31.4,31.36,31.39,13000.0,27.7738,27.8092,27.7738,27.8004,13000.0
2010-01-13 12:25:00,31.39,31.42,31.38,31.42,13900.0,27.8004,27.8269,27.7915,27.8269,13900.0
2010-01-13 12:30:00,31.41,31.42,31.4,31.4,28200.0,27.8181,27.8269,27.8092,27.8092,28200.0
2010-01-13 12:35:00,31.4,31.45,31.4,31.41,41100.0,27.8092,27.8535,27.8092,27.8181,41100.0
2010-01-13 12:40:00,31.41,31.46,31.4,31.43,47700.0,27.8181,27.8624,27.8092,27.8358,47700.0
2010-01-13 12:45:00,31.42,31.47,31.42,31.46,9200.0,27.8269,27.8712,27.8269,27.8624,9200.0
2010-01-13 12:50:00,31.47,31.49,31.47,31.48,20300.0,27.8712,27.8889,27.8712,27.8801,20300.0
2010-01-13 12:55:00,31.48,31.5,31.47,31.48,19500.0,27.8801,27.8978,27.8712,27.8801,19500.0
2010-01-13 13:00:00,31.48,31.54,31.46,31.48,82600.0,27.8801,27.9332,27.8624,27.8801,82600.0
2010-01-13 13:05:00,31.47,31.47,31.45,31.45,9200.0,27.8712,27.8712,27.8535,27.8535,9200.0
2010-01-13 13:10:00,31.46,31.49,31.45,31.49,22700.0,27.8624,27.8889,27.8535,27.8889,22700.0
2010-01-13 13:15:00,31.49,31.49,31.47,31.47,8500.0,27.8889,27.8889,27.8712,27.8712,8500.0
2010-01-13 13:20:00,31.47,31.48,31.42,31.44,24500.0,27.8712,27.8801,27.8269,27.8447,24500.0
2010-01-13 13:25:00,31.43,31.47,31.43,31.47,14600.0,27.8358,27.8712,27.8358,27.8712,14600.0
2010-01-13 13:30:00,31.47,31.49,31.47,31.48,10900.0,27.8712,27.8889,27.8712,27.8801,10900.0
2010-01-13 13:35:00,31.48,31.5,31.48,31.5,15400.0,27.8801,27.8978,27.8801,27.8978,15400.0
2010-01-13 13:40:00,31.5,31.51,31.47,31.5,46700.0,27.8978,27.9066,27.8712,27.8978,46700.0
2010-01-13 13:45:00,31.51,31.53,31.49,31.52,37000.0,27.9066,27.9244,27.8889,27.9155,37000.0
2010-01-13 13:50:00,31.53,31.55,31.49,31.51,67000.0,27.9244,27.9421,27.8889,27.9066,67000.0
2010-01-13 13:55:00,31.52,31.58,31.51,31.56,60700.0,27.9155,27.9686,27.9066,27.9509,60700.0
2010-01-13 14:00:00,31.55,31.59,31.51,31.52,53200.0,27.9421,27.9775,27.9066,27.9155,53200.0
2010-01-13 14:05:00,31.51,31.54,31.49,31.53,24100.0,27.9066,27.9332,27.8889,27.9244,24100.0
2010-01-13 14:10:00,31.53,31.57,31.52,31.53,28800.0,27.9244,27.9598,27.9155,27.9244,28800.0
2010-01-13 14:15:00,31.54,31.57,31.53,31.56,26800.0,27.9332,27.9598,27.9244,27.9509,26800.0
2010-01-13 14:20:00,31.56,31.58,31.52,31.53,21700.0,27.9509,27.9686,27.9155,27.9244,21700.0
2010-01-13 14:25:00,31.53,31.55,31.52,31.55,14500.0,27.9244,27.9421,27.9155,27.9421,14500.0
2010-01-13 14:30:00,31.54,31.59,31.54,31.55,46600.0,27.9332,27.9775,27.9332,27.9421,46600.0
2010-01-13 14:35:00,31.55,31.58,31.55,31.58,10200.0,27.9421,27.9686,27.9421,27.9686,10200.0
2010-01-13 14:40:00,31.58,31.6,31.57,31.6,13700.0,27.9686,27.9864,27.9598,27.9864,13700.0
2010-01-13 14:45:00,31.6,31.6,31.58,31.6,31800.0,27.9864,27.9864,27.9686,27.9864,31800.0
2010-01-13 14:50:00,31.59,31.62,31.58,31.61,38200.0,27.9775,28.0041,27.9686,27.9952,38200.0
2010-01-13 14:55:00,31.61,31.63,31.6,31.62,28000.0,27.9952,28.0129,27.9864,28.0041,28000.0
2010-01-13 15:00:00,31.63,31.64,31.57,31.57,39300.0,28.0129,28.0218,27.9598,27.9598,39300.0
2010-01-13 15:05:00,31.58,31.58,31.57,31.58,13200.0,27.9686,27.9686,27.9598,27.9686,13200.0
2010-01-13 15:10:00,31.58,31.58,31.55,31.56,15600.0,27.9686,27.9686,27.9421,27.9509,15600.0
2010-01-13 15:15:00,31.56,31.57,31.54,31.54,39500.0,27.9509,27.9598,27.9332,27.9332,39500.0
2010-01-13 15:20:00,31.54,31.59,31.54,31.59,26500.0,27.9332,27.9775,27.9332,27.9775,26500.0
2010-01-13 15:25:00,31.59,31.63,31.59,31.62,24700.0,27.9775,28.0129,27.9775,28.0041,24700.0
2010-01-13 15:30:00,31.61,31.69,31.6,31.68,90900.0,27.9952,28.0661,27.9864,28.0572,90900.0
2010-01-13 15:35:00,31.68,31.68,31.63,31.64,52800.0,28.0572,28.0572,28.0129,28.0218,52800.0
2010-01-13 15:40:00,31.63,31.64,31.59,31.59,21600.0,28.0129,28.0218,27.9775,27.9775,21600.0
2010-01-13 15:45:00,31.59,31.6,31.57,31.59,28500.0,27.9775,27.9864,27.9598,27.9775,28500.0
2010-01-13 15:50:00,31.59,31.61,31.58,31.59,48200.0,27.9775,27.9952,27.9686,27.9775,48200.0
2010-01-13 15:55:00,31.59,31.6,31.54,31.57,95300.0,27.9775,27.9864,27.9332,27.9598,95300.0
2010-01-14 09:30:00,31.69,31.69,31.42,31.52,60500.0,28.0661,28.0661,27.8269,27.9155,60500.0
2010-01-14 09:35:00,31.53,31.59,31.53,31.58,10700.0,27.9244,27.9775,27.9244,27.9686,10700.0
2010-01-14 09:40:00,31.57,31.6,31.55,31.56,15900.0,27.9598,27.9864,27.9421,27.9509,15900.0
2010-01-14 09:45:00,31.56,31.6,31.55,31.59,11000.0,27.9509,27.9864,27.9421,27.9775,11000.0
2010-01-14 09:50:00,31.59,31.59,31.56,31.57,12500.0,27.9775,27.9775,27.9509,27.9598,12500.0
2010-01-14 09:55:00,31.57,31.57,31.53,31.55,13100.0,27.9598,27.9598,27.9244,27.9421,13100.0
2010-01-14 10:00:00,31.55,31.6,31.55,31.58,27500.0,27.9421,27.9864,27.9421,27.9686,27500.0
2010-01-14 10:05:00,31.6,31.68,31.58,31.65,23800.0,27.9864,28.0572,27.9686,28.0306,23800.0
2010-01-14 10:10:00,31.63,31.69,31.63,31.68,14100.0,28.0129,28.0661,28.0129,28.0572,14100.0
2010-01-14 10:15:00,31.68,31.68,31.59,31.61,13400.0,28.0572,28.0572,27.9775,27.9952,13400.0
2010-01-14 10:20:00,31.62,31.62,31.58,31.59,21300.0,28.0041,28.0041,27.9686,27.9775,21300.0
2010-01-14 10:25:00,31.59,31.66,31.58,31.64,11900.0,27.9775,28.0395,27.9686,28.0218,11900.0
2010-01-14 10:30:00,31.63,31.65,31.63,31.65,2400.0,28.0129,28.0306,28.0129,28.0306,2400.0
2010-01-14 10:35:00,31.65,31.67,31.64,31.67,4700.0,28.0306,28.0483,28.0218,28.0483,4700.0
2010-01-14 10:40:00,31.67,31.7,31.59,31.6,21700.0,28.0483,28.0749,27.9775,27.9864,21700.0
2010-01-14 10:45:00,31.6,31.61,31.55,31.59,38200.0,27.9864,27.9952,27.9421,27.9775,38200.0
2010-01-14 10:50:00,31.59,31.62,31.54,31.61,20800.0,27.9775,28.0041,27.9332,27.9952,20800.0
2010-01-14 10:55:00,31.6,31.62,31.56,31.59,56000.0,27.9864,28.0041,27.9509,27.9775,56000.0
2010-01-14 11:00:00,31.58,31.58,31.56,31.58,17300.0,27.9686,27.9686,27.9509,27.9686,17300.0
2010-01-14 11:05:00,31.57,31.58,31.56,31.57,12200.0,27.9598,27.9686,27.9509,27.9598,12200.0
2010-01-14 11:10:00,31.56,31.59,31.56,31.59,42900.0,27.9509,27.9775,27.9509,27.9775,42900.0
2010-01-14 11:15:00,31.58,31.58,31.57,31.58,7900.0,27.9686,27.9686,27.9598,27.9686,7900.0
2010-01-14 11:20:00,31.57,31.58,31.56,31.56,50000.0,27.9598,27.9686,27.9509,27.9509,50000.0
2010-01-14 11:25:00,31.56,31.57,31.56,31.57,4700.0,27.9509,27.9598,27.9509,27.9598,4700.0
2010-01-14 11:30:00,31.56,31.58,31.55,31.57,42900.0,27.9509,27.9686,27.9421,27.9598,42900.0
2010-01-14 11:35:00,31.57,31.6,31.57,31.58,51700.0,27.9598,27.9864,27.9598,27.9686,51700.0
2010-01-14 11:40:00,31.58,31.59,31.56,31.57,50500.0,27.9686,27.9775,27.9509,27.9598,50500.0
2010-01-14 11:45:00,31.57,31.59,31.54,31.55,124100.0,27.9598,27.9775,27.9332,27.9421,124100.0
2010-01-14 11:50:00,31.54,31.56,31.54,31.56,32800.0,27.9332,27.9509,27.9332,27.9509,32800.0
2010-01-14 11:55:00,31.55,31.56,31.52,31.53,13900.0,27.9421,27.9509,27.9155,27.9244,13900.0
2010-01-14 12:00:00,31.52,31.53,31.52,31.53,1600.0,27.9155,27.9244,27.9155,27.9244,1600.0
2010-01-14 12:05:00,31.52,31.55,31.52,31.54,8400.0,27.9155,27.9421,27.9155,27.9332,8400.0
2010-01-14 12:10:00,31.54,31.55,31.54,31.54,2100.0,27.9332,27.9421,27.9332,27.9332,2100.0
2010-01-14 12:15:00,31.54,31.55,31.54,31.55,5400.0,27.9332,27.9421,27.9332,27.9421,5400.0
2010-01-14 12:20:00,31.55,31.57,31.54,31.57,32500.0,27.9421,27.9598,27.9332,27.9598,32500.0
2010-01-14 12:25:00,31.56,31.57,31.56,31.57,19500.0,27.9509,27.9598,27.9509,27.9598,19500.0
2010-01-14 12:30:00,31.56,31.59,31.56,31.59,24800.0,27.9509,27.9775,27.9509,27.9775,24800.0
2010-01-14 12:35:00,31.59,31.62,31.59,31.62,50700.0,27.9775,28.0041,27.9775,28.0041,50700.0
2010-01-14 12:40:00,31.62,31.65,31.58,31.61,117700.0,28.0041,28.0306,27.9686,27.9952,117700.0
2010-01-14 12:45:00,31.62,31.7,31.61,31.67,171100.0,28.0041,28.0749,27.9952,28.0483,171100.0
2010-01-14 12:50:00,31.67,31.71,31.66,31.7,26500.0,28.0483,28.0838,28.0395,28.0749,26500.0
2010-01-14 12:55:00,31.7,31.7,31.69,31.7,4500.0,28.0749,28.0749,28.0661,28.0749,4500.0
2010-01-14 13:00:00,31.7,31.7,31.68,31.68,14700.0,28.0749,28.0749,28.0572,28.0572,14700.0
2010-01-14 13:05:00,31.68,31.68,31.67,31.67,3000.0,28.0572,28.0572,28.0483,28.0483,3000.0
2010-01-14 13:10:00,31.67,31.68,31.67,31.68,2500.0,28.0483,28.0572,28.0483,28.0572,2500.0
2010-01-14 13:15:00,31.68,31.68,31.67,31.68,3100.0,28.0572,28.0572,28.0483,28.0572,3100.0
2010-01-14 13:20:00,31.68,31.68,31.67,31.67,5900.0,28.0572,28.0572,28.0483,28.0483,5900.0
2010-01-14 13:25:00,31.67,31.68,31.67,31.68,7600.0,28.0483,28.0572,28.0483,28.0572,7600.0
2010-01-14 13:30:00,31.67,31.73,31.67,31.73,30600.0,28.0483,28.1015,28.0483,28.1015,30600.0
2010-01-14 13:35:00,31.72,31.73,31.72,31.72,4800.0,28.0926,28.1015,28.0926,28.0926,4800.0
2010-01-14 13:40:00,31.72,31.73,31.7,31.71,16700.0,28.0926,28.1015,28.0749,28.0838,16700.0
2010-01-14 13:45:00,31.7,31.7,31.69,31.69,6500.0,28.0749,28.0749,28.0661,28.0661,6500.0
2010-01-14 13:50:00,31.69,31.7,31.67,31.68,19800.0,28.0661,28.0749,28.0483,28.0572,19800.0
2010-01-14 13:55:00,31.68,31.69,31.68,31.68,17400.0,28.0572,28.0661,28.0572,28.0572,17400.0
2010-01-14 14:00:00,31.69,31.69,31.66,31.67,18900.0,28.0661,28.0661,28.0395,28.0483,18900.0
2010-01-14 14:05:00,31.67,31.68,31.66,31.66,7400.0,28.0483,28.0572,28.0395,28.0395,7400.0
2010-01-14 14:10:00,31.66,31.68,31.6,31.61,49200.0,28.0395,28.0572,27.9864,27.9952,49200.0
2010-01-14 14:15:00,31.6,31.62,31.6,31.61,16900.0,27.9864,28.0041,27.9864,27.9952,16900.0
2010-01-14 14:20:00,31.61,31.66,31.61,31.65,18900.0,27.9952,28.0395,27.9952,28.0306,18900.0
2010-01-14 14:25:00,31.64,31.68,31.62,31.68,62900.0,28.0218,28.0572,28.0041,28.0572,62900.0
2010-01-14 14:30:00,31.67,31.68,31.64,31.65,26900.0,28.0483,28.0572,28.0218,28.0306,26900.0
2010-01-14 14:35:00,31.64,31.66,31.64,31.66,10600.0,28.0218,28.0395,28.0218,28.0395,10600.0
2010-01-14 14:40:00,31.66,31.67,31.63,31.64,27900.0,28.0395,28.0483,28.0129,28.0218,27900.0
2010-01-14 14:45:00,31.64,31.66,31.63,31.64,19600.0,28.0218,28.0395,28.0129,28.0218,19600.0
2010-01-14 14:50:00,31.63,31.68,31.62,31.68,43200.0,28.0129,28.0572,28.0041,28.0572,43200.0
2010-01-14 14:55:00,31.68,31.72,31.67,31.72,68600.0,28.0572,28.0926,28.0483,28.0926,68600.0
2010-01-14 15:00:00,31.72,31.77,31.72,31.76,99800.0,28.0926,28.1369,28.0926,28.1281,99800.0
2010-01-14 15:05:00,31.77,31.79,31.76,31.79,36800.0,28.1369,28.1546,28.1281,28.1546,36800.0
2010-01-14 15:10:00,31.79,31.82,31.77,31.79,46500.0,28.1546,28.1812,28.1369,28.1546,46500.0
2010-01-14 15:15:00,31.79,31.82,31.78,31.81,56200.0,28.1546,28.1812,28.1458,28.1723,56200.0
2010-01-14 15:20:00,31.8,31.8,31.78,31.79,16700.0,28.1635,28.1635,28.1458,28.1546,16700.0
2010-01-14 15:25:00,31.79,31.83,31.78,31.82,37200.0,28.1546,28.1901,28.1458,28.1812,37200.0
2010-01-14 15:30:00,31.83,31.85,31.82,31.85,37000.0,28.1901,28.2078,28.1812,28.2078,37000.0
2010-01-14 15:35:00,31.85,31.86,31.77,31.8,45200.0,28.2078,28.2166,28.1369,28.1635,45200.0
2010-01-14 15:40:00,31.8,31.83,31.78,31.81,57000.0,28.1635,28.1901,28.1458,28.1723,57000.0
2010-01-14 15:45:00,31.82,31.88,31.81,31.85,51200.0,28.1812,28.2343,28.1723,28.2078,51200.0
2010-01-14 15:50:00,31.86,31.86,31.81,31.82,74900.0,28.2166,28.2166,28.1723,28.1812,74900.0
2010-01-14 15:55:00,31.81,31.86,31.78,31.78,149400.0,28.1723,28.2166,28.1458,28.1458,149400.0
2010-01-15 09:30:00,31.72,31.97,31.35,31.72,552400.0,28.0926,28.314,27.7649,28.0926,552400.0
2010-01-15 09:35:00,31.71,31.86,31.71,31.83,70200.0,28.0838,28.2166,28.0838,28.1901,70200.0
2010-01-15 09:40:00,31.83,31.83,31.66,31.68,44200.0,28.1901,28.1901,28.0395,28.0572,44200.0
2010-01-15 09:45:00,31.68,31.77,31.67,31.73,37100.0,28.0572,28.1369,28.0483,28.1015,37100.0
2010-01-15 09:50:00,31.74,31.78,31.71,31.74,57200.0,28.1103,28.1458,28.0838,28.1103,57200.0
2010-01-15 09:55:00,31.74,31.81,31.66,31.69,70200.0,28.1103,28.1723,28.0395,28.0661,70200.0
2010-01-15 10:00:00,31.69,31.73,31.55,31.62,70700.0,28.0661,28.1015,27.9421,28.0041,70700.0
2010-01-15 10:05:00,31.62,31.65,31.54,31.64,97600.0,28.0041,28.0306,27.9332,28.0218,97600.0
2010-01-15 10:10:00,31.64,31.7,31.6,31.61,48800.0,28.0218,28.0749,27.9864,27.9952,48800.0
2010-01-15 10:15:00,31.6,31.69,31.52,31.69,46900.0,27.9864,28.0661,27.9155,28.0661,46900.0
2010-01-15 10:20:00,31.7,31.72,31.67,31.67,42700.0,28.0749,28.0926,28.0483,28.0483,42700.0
2010-01-15 10:25:00,31.65,31.65,31.54,31.62,26700.0,28.0306,28.0306,27.9332,28.0041,26700.0
2010-01-15 10:30:00,31.61,31.68,31.59,31.62,27400.0,27.9952,28.0572,27.9775,28.0041,27400.0
2010-01-15 10:35:00,31.6,31.61,31.57,31.6,28400.0,27.9864,27.9952,27.9598,27.9864,28400.0
2010-01-15 10:40:00,31.6,31.62,31.57,31.61,23200.0,27.9864,28.0041,27.9598,27.9952,23200.0
2010-01-15 10:45:00,31.61,31.61,31.54,31.6,62100.0,27.9952,27.9952,27.9332,27.9864,62100.0
2010-01-15 10:50:00,31.6,31.63,31.54,31.55,37700.0,27.9864,28.0129,27.9332,27.9421,37700.0
2010-01-15 10:55:00,31.55,31.57,31.5,31.54,20100.0,27.9421,27.9598,27.8978,27.9332,20100.0
2010-01-15 11:00:00,31.55,31.55,31.52,31.54,25900.0,27.9421,27.9421,27.9155,27.9332,25900.0
2010-01-15 11:05:00,31.53,31.54,31.48,31.53,32200.0,27.9244,27.9332,27.8801,27.9244,32200.0
2010-01-15 11:10:00,31.54,31.55,31.5,31.55,24000.0,27.9332,27.9421,27.8978,27.9421,24000.0
2010-01-15 11:15:00,31.55,31.55,31.51,31.51,16100.0,27.9421,27.9421,27.9066,27.9066,16100.0
2010-01-15 11:20:00,31.52,31.52,31.44,31.47,17200.0,27.9155,27.9155,27.8447,27.8712,17200.0
2010-01-15 11:25:00,31.48,31.48,31.44,31.45,13500.0,27.8801,27.8801,27.8447,27.8535,13500.0
2010-01-15 11:30:00,31.45,31.45,31.39,31.39,9200.0,27.8535,27.8535,27.8004,27.8004,9200.0
2010-01-15 11:35:00,31.39,31.43,31.38,31.39,11300.0,27.8004,27.8358,27.7915,27.8004,11300.0
2010-01-15 11:40:00,31.4,31.42,31.38,31.4,16200.0,27.8092,27.8269,27.7915,27.8092,16200.0
2010-01-15 11:45:00,31.39,31.39,31.33,31.37,12400.0,27.8004,27.8004,27.7472,27.7827,12400.0
2010-01-15 11:50:00,31.37,31.37,31.26,31.28,38800.0,27.7827,27.7827,27.6852,27.7029,38800.0
2010-01-15 11:55:00,31.28,31.31,31.24,31.28,42300.0,27.7029,27.7295,27.6675,27.7029,42300.0
2010-01-15 12:00:00,31.29,31.33,31.29,31.3,26300.0,27.7118,27.7472,27.7118,27.7207,26300.0
2010-01-15 12:05:00,31.31,31.37,31.31,31.36,10800.0,27.7295,27.7827,27.7295,27.7738,10800.0
2010-01-15 12:10:00,31.36,31.37,31.31,31.32,79200.0,27.7738,27.7827,27.7295,27.7384,79200.0
2010-01-15 12:15:00,31.32,31.32,31.25,31.27,22000.0,27.7384,27.7384,27.6764,27.6941,22000.0
2010-01-15 12:20:00,31.27,31.29,31.24,31.25,20100.0,27.6941,27.7118,27.6675,27.6764,20100.0
2010-01-15 12:25:00,31.24,31.24,31.15,31.15,18100.0,27.6675,27.6675,27.5878,27.5878,18100.0
2010-01-15 12:30:00,31.15,31.2,31.14,31.2,16100.0,27.5878,27.6321,27.579,27.6321,16100.0
2010-01-15 12:35:00,31.2,31.2,31.15,31.17,14600.0,27.6321,27.6321,27.5878,27.6055,14600.0
2010-01-15 12:40:00,31.18,31.21,31.13,31.16,25500.0,27.6144,27.641,27.5701,27.5967,25500.0
2010-01-15 12:45:00,31.17,31.27,31.16,31.27,20500.0,27.6055,27.6941,27.5967,27.6941,20500.0
2010-01-15 12:50:00,31.26,31.28,31.23,31.28,16600.0,27.6852,27.7029,27.6587,27.7029,16600.0
2010-01-15 12:55:00,31.27,31.27,31.24,31.26,18100.0,27.6941,27.6941,27.6675,27.6852,18100.0
2010-01-15 13:00:00,31.26,31.26,31.19,31.2,39900.0,27.6852,27.6852,27.6232,27.6321,39900.0
2010-01-15 13:05:00,31.19,31.22,31.16,31.16,24900.0,27.6232,27.6498,27.5967,27.5967,24900.0
2010-01-15 13:10:00,31.17,31.17,31.12,31.14,15200.0,27.6055,27.6055,27.5612,27.579,15200.0
2010-01-15 13:15:00,31.14,31.16,31.14,31.15,17900.0,27.579,27.5967,27.579,27.5878,17900.0
2010-01-15 13:20:00,31.15,31.17,31.09,31.11,32000.0,27.5878,27.6055,27.5347,27.5524,32000.0
2010-01-15 13:25:00,31.1,31.17,31.1,31.15,12400.0,27.5435,27.6055,27.5435,27.5878,12400.0
2010-01-15 13:30:00,31.16,31.17,31.15,31.17,7500.0,27.5967,27.6055,27.5878,27.6055,7500.0
2010-01-15 13:35:00,31.16,31.19,31.16,31.17,11500.0,27.5967,27.6232,27.5967,27.6055,11500.0
2010-01-15 13:40:00,31.17,31.21,31.17,31.2,20900.0,27.6055,27.641,27.6055,27.6321,20900.0
2010-01-15 13:45:00,31.22,31.25,31.2,31.24,14600.0,27.6498,27.6764,27.6321,27.6675,14600.0
2010-01-15 13:50:00,31.25,31.25,31.22,31.22,7000.0,27.6764,27.6764,27.6498,27.6498,7000.0
2010-01-15 13:55:00,31.21,31.22,31.18,31.21,23000.0,27.641,27.6498,27.6144,27.641,23000.0
2010-01-15 14:00:00,31.22,31.25,31.22,31.24,17800.0,27.6498,27.6764,27.6498,27.6675,17800.0
2010-01-15 14:05:00,31.24,31.27,31.24,31.25,18400.0,27.6675,27.6941,27.6675,27.6764,18400.0
2010-01-15 14:10:00,31.26,31.27,31.24,31.27,18200.0,27.6852,27.6941,27.6675,27.6941,18200.0
2010-01-15 14:15:00,31.26,31.26,31.23,31.24,47500.0,27.6852,27.6852,27.6587,27.6675,47500.0
2010-01-15 14:20:00,31.24,31.26,31.22,31.25,50000.0,27.6675,27.6852,27.6498,27.6764,50000.0
2010-01-15 14:25:00,31.24,31.26,31.23,31.25,18300.0,27.6675,27.6852,27.6587,27.6764,18300.0
2010-01-15 14:30:00,31.24,31.27,31.22,31.25,32300.0,27.6675,27.6941,27.6498,27.6764,32300.0
2010-01-15 14:35:00,31.24,31.25,31.23,31.24,26500.0,27.6675,27.6764,27.6587,27.6675,26500.0
2010-01-15 14:40:00,31.23,31.25,31.2,31.23,48300.0,27.6587,27.6764,27.6321,27.6587,48300.0
2010-01-15 14:45:00,31.23,31.26,31.23,31.25,24700.0,27.6587,27.6852,27.6587,27.6764,24700.0
2010-01-15 14:50:00,31.25,31.26,31.23,31.25,31600.0,27.6764,27.6852,27.6587,27.6764,31600.0
2010-01-15 14:55:00,31.25,31.27,31.24,31.26,38500.0,27.6764,27.6941,27.6675,27.6852,38500.0
2010-01-15 15:00:00,31.26,31.29,31.22,31.22,88200.0,27.6852,27.7118,27.6498,27.6498,88200.0
2010-01-15 15:05:00,31.23,31.45,31.23,31.44,262600.0,27.6587,27.8535,27.6587,27.8447,262600.0
2010-01-15 15:10:00,31.44,31.52,31.44,31.49,77100.0,27.8447,27.9155,27.8447,27.8889,77100.0
2010-01-15 15:15:00,31.49,31.53,31.47,31.51,42000.0,27.8889,27.9244,27.8712,27.9066,42000.0
2010-01-15 15:20:00,31.51,31.53,31.48,31.48,37500.0,27.9066,27.9244,27.8801,27.8801,37500.0
2010-01-15 15:25:00,31.48,31.48,31.44,31.46,34700.0,27.8801,27.8801,27.8447,27.8624,34700.0
2010-01-15 15:30:00,31.46,31.52,31.46,31.51,55000.0,27.8624,27.9155,27.8624,27.9066,55000.0
2010-01-15 15:35:00,31.52,31.52,31.47,31.51,65500.0,27.9155,27.9155,27.8712,27.9066,65500.0
2010-01-15 15:40:00,31.51,31.54,31.49,31.52,57100.0,27.9066,27.9332,27.8889,27.9155,57100.0
2010-01-15 15:45:00,31.51,31.54,31.5,31.53,70200.0,27.9066,27.9332,27.8978,27.9244,70200.0
2010-01-15 15:50:00,31.52,31.52,31.47,31.5,112000.0,27.9155,27.9155,27.8712,27.8978,112000.0
2010-01-15 15:55:00,31.5,31.51,31.46,31.46,182700.0,27.8978,27.9066,27.8624,27.8624,182700.0
2010-01-19 09:30:00,31.38,31.6,31.3,31.59,50200.0,27.7915,27.9864,27.7207,27.9775,50200.0
2010-01-19 09:35:00,31.59,31.59,31.5,31.5,28200.0,27.9775,27.9775,27.8978,27.8978,28200.0
2010-01-19 09:40:00,31.51,31.59,31.47,31.57,34300.0,27.9066,27.9775,27.8712,27.9598,34300.0
2010-01-19 09:45:00,31.57,31.69,31.57,31.68,28500.0,27.9598,28.0661,27.9598,28.0572,28500.0
2010-01-19 09:50:00,31.67,31.74,31.65,31.68,28600.0,28.0483,28.1103,28.0306,28.0572,28600.0
2010-01-19 09:55:00,31.68,31.69,31.58,31.61,27100.0,28.0572,28.0661,27.9686,27.9952,27100.0
2010-01-19 10:00:00,31.6,31.73,31.59,31.7,48200.0,27.9864,28.1015,27.9775,28.0749,48200.0
2010-01-19 10:05:00,31.73,31.8,31.7,31.78,42100.0,28.1015,28.1635,28.0749,28.1458,42100.0
2010-01-19 10:10:00,31.78,31.9,31.77,31.9,38500.0,28.1458,28.252,28.1369,28.252,38500.0
2010-01-19 10:15:00,31.9,31.92,31.86,31.86,37100.0,28.252,28.2698,28.2166,28.2166,37100.0
2010-01-19 10:20:00,31.85,31.86,31.82,31.83,22100.0,28.2078,28.2166,28.1812,28.1901,22100.0
2010-01-19 10:25:00,31.82,31.83,31.78,31.82,26600.0,28.1812,28.1901,28.1458,28.1812,26600.0
2010-01-19 10:30:00,31.82,31.85,31.8,31.81,27700.0,28.1812,28.2078,28.1635,28.1723,27700.0
2010-01-19 10:35:00,31.8,31.84,31.75,31.81,64700.0,28.1635,28.1989,28.1192,28.1723,64700.0
2010-01-19 10:40:00,31.81,31.82,31.8,31.81,7700.0,28.1723,28.1812,28.1635,28.1723,7700.0
2010-01-19 10:45:00,31.82,31.85,31.79,31.79,15600.0,28.1812,28.2078,28.1546,28.1546,15600.0
2010-01-19 10:50:00,31.79,31.8,31.69,31.72,33300.0,28.1546,28.1635,28.0661,28.0926,33300.0
2010-01-19 10:55:00,31.72,31.72,31.71,31.72,2500.0,28.0926,28.0926,28.0838,28.0926,2500.0
2010-01-19 11:00:00,31.72,31.72,31.71,31.72,5500.0,28.0926,28.0926,28.0838,28.0926,5500.0
2010-01-19 11:05:00,31.71,31.76,31.71,31.76,16500.0,28.0838,28.1281,28.0838,28.1281,16500.0
2010-01-19 11:10:00,31.76,31.76,31.74,31.76,14700.0,28.1281,28.1281,28.1103,28.1281,14700.0
2010-01-19 11:15:00,31.76,31.76,31.75,31.76,6600.0,28.1281,28.1281,28.1192,28.1281,6600.0
2010-01-19 11:20:00,31.75,31.76,31.68,31.68,32300.0,28.1192,28.1281,28.0572,28.0572,32300.0
2010-01-19 11:25:00,31.68,31.68,31.64,31.64,39000.0,28.0572,28.0572,28.0218,28.0218,39000.0
2010-01-19 11:30:00,31.64,31.66,31.64,31.65,17900.0,28.0218,28.0395,28.0218,28.0306,17900.0
2010-01-19 11:35:00,31.65,31.66,31.65,31.65,7800.0,28.0306,28.0395,28.0306,28.0306,7800.0
2010-01-19 11:40:00,31.65,31.65,31.59,31.6,29600.0,28.0306,28.0306,27.9775,27.9864,29600.0
2010-01-19 11:45:00,31.61,31.61,31.55,31.55,22000.0,27.9952,27.9952,27.9421,27.9421,22000.0
2010-01-19 11:50:00,31.55,31.63,31.55,31.6,52800.0,27.9421,28.0129,27.9421,27.9864,52800.0
2010-01-19 11:55:00,31.61,31.63,31.56,31.62,77500.0,27.9952,28.0129,27.9509,28.0041,77500.0
2010-01-19 12:00:00,31.62,31.69,31.61,31.68,16300.0,28.0041,28.0661,27.9952,28.0572,16300.0
2010-01-19 12:05:00,31.7,31.74,31.69,31.74,15400.0,28.0749,28.1103,28.0661,28.1103,15400.0
2010-01-19 12:10:00,31.74,31.79,31.73,31.79,16000.0,28.1103,28.1546,28.1015,28.1546,16000.0
2010-01-19 12:15:00,31.79,31.79,31.76,31.76,20700.0,28.1546,28.1546,28.1281,28.1281,20700.0
2010-01-19 12:20:00,31.77,31.78,31.76,31.77,11600.0,28.1369,28.1458,28.1281,28.1369,11600.0
2010-01-19 12:25:00,31.78,31.78,31.77,31.77,8100.0,28.1458,28.1458,28.1369,28.1369,8100.0
2010-01-19 12:30:00,31.77,31.79,31.77,31.79,16200.0,28.1369,28.1546,28.1369,28.1546,16200.0
2010-01-19 12:35:00,31.78,31.79,31.76,31.76,43900.0,28.1458,28.1546,28.1281,28.1281,43900.0
2010-01-19 12:40:00,31.77,31.77,31.73,31.75,37900.0,28.1369,28.1369,28.1015,28.1192,37900.0
2010-01-19 12:45:00,31.75,31.75,31.74,31.75,11400.0,28.1192,28.1192,28.1103,28.1192,11400.0
2010-01-19 12:50:00,31.74,31.75,31.74,31.74,11700.0,28.1103,28.1192,28.1103,28.1103,11700.0
2010-01-19 12:55:00,31.74,31.76,31.72,31.74,35200.0,28.1103,28.1281,28.0926,28.1103,35200.0
2010-01-19 13:00:00,31.74,31.75,31.73,31.74,6700.0,28.1103,28.1192,28.1015,28.1103,6700.0
2010-01-19 13:05:00,31.75,31.77,31.74,31.76,9300.0,28.1192,28.1369,28.1103,28.1281,9300.0
2010-01-19 13:10:00,31.76,31.79,31.76,31.78,13800.0,28.1281,28.1546,28.1281,28.1458,13800.0
2010-01-19 13:15:00,31.78,31.79,31.78,31.79,8400.0,28.1458,28.1546,28.1458,28.1546,8400.0
2010-01-19 13:20:00,31.79,31.8,31.79,31.8,7400.0,28.1546,28.1635,28.1546,28.1635,7400.0
2010-01-19 13:25:00,31.79,31.8,31.79,31.8,10200.0,28.1546,28.1635,28.1546,28.1635,10200.0
2010-01-19 13:30:00,31.8,31.8,31.79,31.8,7100.0,28.1635,28.1635,28.1546,28.1635,7100.0
2010-01-19 13:35:00,31.79,31.8,31.78,31.78,17800.0,28.1546,28.1635,28.1458,28.1458,17800.0
2010-01-19 13:40:00,31.78,31.78,31.74,31.74,13600.0,28.1458,28.1458,28.1103,28.1103,13600.0
2010-01-19 13:45:00,31.75,31.77,31.74,31.77,17100.0,28.1192,28.1369,28.1103,28.1369,17100.0
2010-01-19 13:50:00,31.77,31.77,31.75,31.76,24300.0,28.1369,28.1369,28.1192,28.1281,24300.0
2010-01-19 13:55:00,31.75,31.77,31.74,31.77,23400.0,28.1192,28.1369,28.1103,28.1369,23400.0
2010-01-19 14:00:00,31.76,31.79,31.76,31.78,19000.0,28.1281,28.1546,28.1281,28.1458,19000.0
2010-01-19 14:05:00,31.78,31.79,31.76,31.79,20600.0,28.1458,28.1546,28.1281,28.1546,20600.0
2010-01-19 14:10:00,31.79,31.79,31.78,31.78,5500.0,28.1546,28.1546,28.1458,28.1458,5500.0
2010-01-19 14:15:00,31.79,31.79,31.76,31.77,14900.0,28.1546,28.1546,28.1281,28.1369,14900.0
2010-01-19 14:20:00,31.76,31.76,31.75,31.75,9900.0,28.1281,28.1281,28.1192,28.1192,9900.0
2010-01-19 14:25:00,31.76,31.76,31.75,31.75,9400.0,28.1281,28.1281,28.1192,28.1192,9400.0
2010-01-19 14:30:00,31.76,31.78,31.75,31.77,23300.0,28.1281,28.1458,28.1192,28.1369,23300.0
2010-01-19 14:35:00,31.77,31.78,31.75,31.76,21100.0,28.1369,28.1458,28.1192,28.1281,21100.0
2010-01-19 14:40:00,31.76,31.77,31.75,31.77,11200.0,28.1281,28.1369,28.1192,28.1369,11200.0
2010-01-19 14:45:00,31.76,31.77,31.76,31.76,19000.0,28.1281,28.1369,28.1281,28.1281,19000.0
2010-01-19 14:50:00,31.76,31.76,31.73,31.73,20700.0,28.1281,28.1281,28.1015,28.1015,20700.0
2010-01-19 14:55:00,31.73,31.74,31.73,31.74,18300.0,28.1015,28.1103,28.1015,28.1103,18300.0
2010-01-19 15:00:00,31.73,31.74,31.69,31.69,31400.0,28.1015,28.1103,28.0661,28.0661,31400.0
2010-01-19 15:05:00,31.69,31.69,31.68,31.68,12600.0,28.0661,28.0661,28.0572,28.0572,12600.0
2010-01-19 15:10:00,31.68,31.69,31.66,31.67,38100.0,28.0572,28.0661,28.0395,28.0483,38100.0
2010-01-19 15:15:00,31.67,31.67,31.66,31.67,25000.0,28.0483,28.0483,28.0395,28.0483,25000.0
2010-01-19 15:20:00,31.67,31.7,31.66,31.68,36100.0,28.0483,28.0749,28.0395,28.0572,36100.0
2010-01-19 15:25:00,31.7,31.74,31.69,31.73,42000.0,28.0749,28.1103,28.0661,28.1015,42000.0
2010-01-19 15:30:00,31.74,31.74,31.72,31.72,32600.0,28.1103,28.1103,28.0926,28.0926,32600.0
2010-01-19 15:35:00,31.72,31.73,31.71,31.71,30200.0,28.0926,28.1015,28.0838,28.0838,30200.0
2010-01-19 15:40:00,31.71,31.72,31.68,31.7,59500.0,28.0838,28.0926,28.0572,28.0749,59500.0
2010-01-19 15:45:00,31.7,31.71,31.7,31.71,18900.0,28.0749,28.0838,28.0749,28.0838,18900.0
2010-01-19 15:50:00,31.7,31.72,31.69,31.69,73000.0,28.0749,28.0926,28.0661,28.0661,73000.0
2010-01-19 15:55:00,31.69,31.73,31.68,31.73,133900.0,28.0661,28.1015,28.0572,28.1015,133900.0
2010-01-20 09:30:00,31.53,31.63,30.88,31.33,89000.0,27.9244,28.0129,27.3487,27.7472,89000.0
2010-01-20 09:35:00,31.33,31.36,31.26,31.32,20200.0,27.7472,27.7738,27.6852,27.7384,20200.0
2010-01-20 09:40:00,31.31,31.32,31.23,31.23,22100.0,27.7295,27.7384,27.6587,27.6587,22100.0
2010-01-20 09:45:00,31.23,31.34,31.19,31.34,31800.0,27.6587,27.7561,27.6232,27.7561,31800.0
2010-01-20 09:50:00,31.35,31.41,31.3,31.39,31500.0,27.7649,27.8181,27.7207,27.8004,31500.0
2010-01-20 09:55:00,31.38,31.4,31.22,31.22,37600.0,27.7915,27.8092,27.6498,27.6498,37600.0
2010-01-20 10:00:00,31.24,31.27,31.17,31.18,38300.0,27.6675,27.6941,27.6055,27.6144,38300.0
2010-01-20 10:05:00,31.18,31.19,31.04,31.07,48700.0,27.6144,27.6232,27.4904,27.517,48700.0
2010-01-20 10:10:00,31.08,31.1,31.01,31.01,48300.0,27.5258,27.5435,27.4638,27.4638,48300.0
2010-01-20 10:15:00,31.01,31.01,30.93,30.95,48200.0,27.4638,27.4638,27.393,27.4107,48200.0
2010-01-20 10:20:00,30.95,30.99,30.83,30.99,50500.0,27.4107,27.4461,27.3044,27.4461,50500.0
2010-01-20 10:25:00,30.97,30.97,30.84,30.88,55500.0,27.4284,27.4284,27.3133,27.3487,55500.0
2010-01-20 10:30:00,30.87,30.99,30.85,30.98,31100.0,27.3398,27.4461,27.3221,27.4373,31100.0
2010-01-20 10:35:00,30.97,30.97,30.9,30.92,22500.0,27.4284,27.4284,27.3664,27.3841,22500.0
2010-01-20 10:40:00,30.93,30.97,30.92,30.94,26700.0,27.393,27.4284,27.3841,27.4018,26700.0
2010-01-20 10:45:00,30.94,30.94,30.9,30.91,16800.0,27.4018,27.4018,27.3664,27.3753,16800.0
2010-01-20 10:50:00,30.91,30.97,30.91,30.94,33400.0,27.3753,27.4284,27.3753,27.4018,33400.0
2010-01-20 10:55:00,30.94,30.97,30.89,30.91,27800.0,27.4018,27.4284,27.3575,27.3753,27800.0
2010-01-20 11:00:00,30.92,31.08,30.78,30.79,373900.0,27.3841,27.5258,27.2601,27.269,373900.0
2010-01-20 11:05:00,30.78,30.84,30.75,30.76,56300.0,27.2601,27.3133,27.2336,27.2424,56300.0
2010-01-20 11:10:00,30.77,30.96,30.77,30.91,52400.0,27.2513,27.4195,27.2513,27.3753,52400.0
2010-01-20 11:15:00,30.92,30.97,30.88,30.97,34900.0,27.3841,27.4284,27.3487,27.4284,34900.0
2010-01-20 11:20:00,30.96,30.96,30.88,30.91,24200.0,27.4195,27.4195,27.3487,27.3753,24200.0
2010-01-20 11:25:00,30.92,30.96,30.91,30.96,7400.0,27.3841,27.4195,27.3753,27.4195,7400.0
2010-01-20 11:30:00,30.96,31.06,30.95,31.04,31000.0,27.4195,27.5081,27.4107,27.4904,31000.0
2010-01-20 11:35:00,31.04,31.05,30.99,30.99,19800.0,27.4904,27.4992,27.4461,27.4461,19800.0
2010-01-20 11:40:00,30.99,31.0,30.95,30.95,9200.0,27.4461,27.455,27.4107,27.4107,9200.0
2010-01-20 11:45:00,30.95,30.97,30.91,30.96,14000.0,27.4107,27.4284,27.3753,27.4195,14000.0
2010-01-20 11:50:00,30.96,31.0,30.94,30.98,20600.0,27.4195,27.455,27.4018,27.4373,20600.0
2010-01-20 11:55:00,30.98,30.99,30.95,30.95,17500.0,27.4373,27.4461,27.4107,27.4107,17500.0
2010-01-20 12:00:00,30.95,30.96,30.91,30.95,13100.0,27.4107,27.4195,27.3753,27.4107,13100.0
2010-01-20 12:05:00,30.95,31.04,30.93,31.04,25000.0,27.4107,27.4904,27.393,27.4904,25000.0
2010-01-20 12:10:00,31.05,31.08,31.02,31.07,20900.0,27.4992,27.5258,27.4727,27.517,20900.0
2010-01-20 12:15:00,31.08,31.08,31.03,31.04,17400.0,27.5258,27.5258,27.4815,27.4904,17400.0
2010-01-20 12:20:00,31.04,31.05,31.01,31.01,15800.0,27.4904,27.4992,27.4638,27.4638,15800.0
2010-01-20 12:25:00,31.01,31.06,31.01,31.06,28500.0,27.4638,27.5081,27.4638,27.5081,28500.0
2010-01-20 12:30:00,31.05,31.06,31.0,31.01,17100.0,27.4992,27.5081,27.455,27.4638,17100.0
2010-01-20 12:35:00,31.01,31.02,30.99,31.0,12300.0,27.4638,27.4727,27.4461,27.455,12300.0
2010-01-20 12:40:00,31.0,31.01,30.97,30.97,15900.0,27.455,27.4638,27.4284,27.4284,15900.0
2010-01-20 12:45:00,30.97,31.03,30.97,31.03,25200.0,27.4284,27.4815,27.4284,27.4815,25200.0
2010-01-20 12:50:00,31.02,31.03,31.0,31.0,8400.0,27.4727,27.4815,27.455,27.455,8400.0
2010-01-20 12:55:00,31.0,31.0,30.97,30.98,13900.0,27.455,27.455,27.4284,27.4373,13900.0
2010-01-20 13:00:00,30.99,31.0,30.96,30.97,20400.0,27.4461,27.455,27.4195,27.4284,20400.0
2010-01-20 13:05:00,30.97,30.98,30.95,30.95,16700.0,27.4284,27.4373,27.4107,27.4107,16700.0
2010-01-20 13:10:00,30.94,30.96,30.91,30.96,17800.0,27.4018,27.4195,27.3753,27.4195,17800.0
2010-01-20 13:15:00,30.95,30.96,30.9,30.94,21400.0,27.4107,27.4195,27.3664,27.4018,21400.0
2010-01-20 13:20:00,30.94,30.99,30.94,30.99,14600.0,27.4018,27.4461,27.4018,27.4461,14600.0
2010-01-20 13:25:00,30.99,31.0,30.98,30.99,7200.0,27.4461,27.455,27.4373,27.4461,7200.0
2010-01-20 13:30:00,30.99,31.03,30.98,31.03,19900.0,27.4461,27.4815,27.4373,27.4815,19900.0
2010-01-20 13:35:00,31.02,31.05,31.0,31.04,9900.0,27.4727,27.4992,27.455,27.4904,9900.0
2010-01-20 13:40:00,31.04,31.05,31.03,31.03,11100.0,27.4904,27.4992,27.4815,27.4815,11100.0
2010-01-20 13:45:00,31.03,31.09,31.03,31.07,16100.0,27.4815,27.5347,27.4815,27.517,16100.0
2010-01-20 13:50:00,31.08,31.11,31.06,31.08,21900.0,27.5258,27.5524,27.5081,27.5258,21900.0
2010-01-20 13:55:00,31.08,31.09,31.06,31.06,10700.0,27.5258,27.5347,27.5081,27.5081,10700.0
2010-01-20 14:00:00,31.06,31.1,31.05,31.08,15300.0,27.5081,27.5435,27.4992,27.5258,15300.0
2010-01-20 14:05:00,31.08,31.09,31.05,31.06,20000.0,27.5258,27.5347,27.4992,27.5081,20000.0
2010-01-20 14:10:00,31.07,31.11,31.06,31.08,51900.0,27.517,27.5524,27.5081,27.5258,51900.0
2010-01-20 14:15:00,31.08,31.1,31.06,31.07,33700.0,27.5258,27.5435,27.5081,27.517,33700.0
2010-01-20 14:20:00,31.08,31.11,31.05,31.1,15000.0,27.5258,27.5524,27.4992,27.5435,15000.0
2010-01-20 14:25:00,31.11,31.11,31.07,31.08,24200.0,27.5524,27.5524,27.517,27.5258,24200.0
2010-01-20 14:30:00,31.08,31.09,31.05,31.09,13200.0,27.5258,27.5347,27.4992,27.5347,13200.0
2010-01-20 14:35:00,31.09,31.14,31.09,31.11,18600.0,27.5347,27.579,27.5347,27.5524,18600.0
2010-01-20 14:40:00,31.12,31.13,31.11,31.12,15900.0,27.5612,27.5701,27.5524,27.5612,15900.0
2010-01-20 14:45:00,31.11,31.14,31.11,31.13,20600.0,27.5524,27.579,27.5524,27.5701,20600.0
2010-01-20 14:50:00,31.13,31.17,31.13,31.16,19500.0,27.5701,27.6055,27.5701,27.5967,19500.0
2010-01-20 14:55:00,31.16,31.18,31.13,31.16,18600.0,27.5967,27.6144,27.5701,27.5967,18600.0
2010-01-20 15:00:00,31.16,31.17,31.14,31.15,17000.0,27.5967,27.6055,27.579,27.5878,17000.0
2010-01-20 15:05:00,31.15,31.17,31.12,31.12,49800.0,27.5878,27.6055,27.5612,27.5612,49800.0
2010-01-20 15:10:00,31.13,31.15,31.12,31.14,35600.0,27.5701,27.5878,27.5612,27.579,35600.0
2010-01-20 15:15:00,31.14,31.14,31.12,31.12,23800.0,27.579,27.579,27.5612,27.5612,23800.0
2010-01-20 15:20:00,31.13,31.21,31.11,31.2,61100.0,27.5701,27.641,27.5524,27.6321,61100.0
2010-01-20 15:25:00,31.19,31.2,31.19,31.19,20300.0,27.6232,27.6321,27.6232,27.6232,20300.0
2010-01-20 15:30:00,31.2,31.23,31.2,31.22,54300.0,27.6321,27.6587,27.6321,27.6498,54300.0
2010-01-20 15:35:00,31.21,31.22,31.17,31.17,41100.0,27.641,27.6498,27.6055,27.6055,41100.0
2010-01-20 15:40:00,31.17,31.22,31.17,31.22,26100.0,27.6055,27.6498,27.6055,27.6498,26100.0
2010-01-20 15:45:00,31.21,31.27,31.21,31.26,30400.0,27.641,27.6941,27.641,27.6852,30400.0
2010-01-20 15:50:00,31.26,31.27,31.23,31.23,62300.0,27.6852,27.6941,27.6587,27.6587,62300.0
2010-01-20 15:55:00,31.23,31.27,31.22,31.22,155000.0,27.6587,27.6941,27.6498,27.6498,155000.0
2010-01-21 09:30:00,31.21,31.4,31.16,31.36,49700.0,27.641,27.8092,27.5967,27.7738,49700.0
2010-01-21 09:35:00,31.36,31.41,31.3,31.39,42600.0,27.7738,27.8181,27.7207,27.8004,42600.0
2010-01-21 09:40:00,31.39,31.4,31.31,31.31,44300.0,27.8004,27.8092,27.7295,27.7295,44300.0
2010-01-21 09:45:00,31.3,31.31,31.19,31.24,33000.0,27.7207,27.7295,27.6232,27.6675,33000.0
2010-01-21 09:50:00,31.25,31.29,31.24,31.29,28100.0,27.6764,27.7118,27.6675,27.7118,28100.0
2010-01-21 09:55:00,31.3,31.39,31.28,31.31,34200.0,27.7207,27.8004,27.7029,27.7295,34200.0
2010-01-21 10:00:00,31.31,31.36,31.25,31.35,67700.0,27.7295,27.7738,27.6764,27.7649,67700.0
2010-01-21 10:05:00,31.36,31.4,31.35,31.38,83800.0,27.7738,27.8092,27.7649,27.7915,83800.0
2010-01-21 10:10:00,31.37,31.37,31.27,31.29,73500.0,27.7827,27.7827,27.6941,27.7118,73500.0
2010-01-21 10:15:00,31.3,31.3,31.24,31.26,17700.0,27.7207,27.7207,27.6675,27.6852,17700.0
2010-01-21 10:20:00,31.26,31.26,31.06,31.08,77500.0,27.6852,27.6852,27.5081,27.5258,77500.0
2010-01-21 10:25:00,31.08,31.09,30.87,30.88,89500.0,27.5258,27.5347,27.3398,27.3487,89500.0
2010-01-21 10:30:00,30.87,30.93,30.77,30.93,113000.0,27.3398,27.393,27.2513,27.393,113000.0
2010-01-21 10:35:00,30.92,30.96,30.82,30.85,67100.0,27.3841,27.4195,27.2956,27.3221,67100.0
2010-01-21 10:40:00,30.87,30.94,30.87,30.93,18800.0,27.3398,27.4018,27.3398,27.393,18800.0
2010-01-21 10:45:00,30.93,30.94,30.85,30.86,13800.0,27.393,27.4018,27.3221,27.331,13800.0
2010-01-21 10:50:00,30.85,30.88,30.79,30.85,18400.0,27.3221,27.3487,27.269,27.3221,18400.0
2010-01-21 10:55:00,30.85,30.92,30.85,30.88,20900.0,27.3221,27.3841,27.3221,27.3487,20900.0
2010-01-21 11:00:00,30.87,30.94,30.85,30.91,22800.0,27.3398,27.4018,27.3221,27.3753,22800.0
2010-01-21 11:05:00,30.91,30.92,30.79,30.83,44200.0,27.3753,27.3841,27.269,27.3044,44200.0
2010-01-21 11:10:00,30.84,30.89,30.77,30.82,35300.0,27.3133,27.3575,27.2513,27.2956,35300.0
2010-01-21 11:15:00,30.81,30.82,30.75,30.82,25600.0,27.2867,27.2956,27.2336,27.2956,25600.0
2010-01-21 11:20:00,30.81,30.86,30.8,30.86,26500.0,27.2867,27.331,27.2778,27.331,26500.0
2010-01-21 11:25:00,30.87,30.88,30.83,30.83,21300.0,27.3398,27.3487,27.3044,27.3044,21300.0
2010-01-21 11:30:00,30.83,30.86,30.76,30.84,35600.0,27.3044,27.331,27.2424,27.3133,35600.0
2010-01-21 11:35:00,30.85,30.93,30.85,30.88,38800.0,27.3221,27.393,27.3221,27.3487,38800.0
2010-01-21 11:40:00,30.87,30.87,30.69,30.69,73100.0,27.3398,27.3398,27.1804,27.1804,73100.0
2010-01-21 11:45:00,30.7,30.75,30.66,30.72,83800.0,27.1893,27.2336,27.1538,27.207,83800.0
2010-01-21 11:50:00,30.73,30.86,30.73,30.75,56600.0,27.2158,27.331,27.2158,27.2336,56600.0
2010-01-21 11:55:00,30.76,30.77,30.67,30.71,31700.0,27.2424,27.2513,27.1627,27.1981,31700.0
2010-01-21 12:00:00,30.71,30.84,30.67,30.84,31700.0,27.1981,27.3133,27.1627,27.3133,31700.0
2010-01-21 12:05:00,30.84,30.85,30.8,30.81,15900.0,27.3133,27.3221,27.2778,27.2867,15900.0
2010-01-21 12:10:00,30.8,30.85,30.77,30.78,43400.0,27.2778,27.3221,27.2513,27.2601,43400.0
2010-01-21 12:15:00,30.78,30.79,30.69,30.71,25800.0,27.2601,27.269,27.1804,27.1981,25800.0
2010-01-21 12:20:00,30.71,30.75,30.69,30.72,54800.0,27.1981,27.2336,27.1804,27.207,54800.0
2010-01-21 12:25:00,30.72,30.73,30.68,30.68,17800.0,27.207,27.2158,27.1716,27.1716,17800.0
2010-01-21 12:30:00,30.69,30.75,30.69,30.75,12100.0,27.1804,27.2336,27.1804,27.2336,12100.0
2010-01-21 12:35:00,30.74,30.77,30.72,30.76,17600.0,27.2247,27.2513,27.207,27.2424,17600.0
2010-01-21 12:40:00,30.76,30.77,30.75,30.77,14800.0,27.2424,27.2513,27.2336,27.2513,14800.0
2010-01-21 12:45:00,30.76,30.78,30.74,30.76,24500.0,27.2424,27.2601,27.2247,27.2424,24500.0
2010-01-21 12:50:00,30.76,30.81,30.75,30.79,34800.0,27.2424,27.2867,27.2336,27.269,34800.0
2010-01-21 12:55:00,30.78,30.83,30.77,30.79,35200.0,27.2601,27.3044,27.2513,27.269,35200.0
2010-01-21 13:00:00,30.8,30.83,30.76,30.82,35400.0,27.2778,27.3044,27.2424,27.2956,35400.0
2010-01-21 13:05:00,30.82,30.86,30.8,30.85,26300.0,27.2956,27.331,27.2778,27.3221,26300.0
2010-01-21 13:10:00,30.85,30.89,30.84,30.87,14300.0,27.3221,27.3575,27.3133,27.3398,14300.0
2010-01-21 13:15:00,30.88,30.88,30.82,30.82,10500.0,27.3487,27.3487,27.2956,27.2956,10500.0
2010-01-21 13:20:00,30.83,30.88,30.83,30.87,7500.0,27.3044,27.3487,27.3044,27.3398,7500.0
2010-01-21 13:25:00,30.87,30.91,30.84,30.91,21800.0,27.3398,27.3753,27.3133,27.3753,21800.0
2010-01-21 13:30:00,30.91,31.0,30.91,30.99,44900.0,27.3753,27.455,27.3753,27.4461,44900.0
2010-01-21 13:35:00,30.99,31.03,30.97,31.0,36900.0,27.4461,27.4815,27.4284,27.455,36900.0
2010-01-21 13:40:00,30.99,30.99,30.95,30.97,15800.0,27.4461,27.4461,27.4107,27.4284,15800.0
2010-01-21 13:45:00,30.98,30.99,30.93,30.94,16400.0,27.4373,27.4461,27.393,27.4018,16400.0
2010-01-21 13:50:00,30.95,30.97,30.94,30.97,10000.0,27.4107,27.4284,27.4018,27.4284,10000.0
2010-01-21 13:55:00,30.94,31.01,30.94,30.99,23100.0,27.4018,27.4638,27.4018,27.4461,23100.0
2010-01-21 14:00:00,30.99,31.0,30.9,30.91,27800.0,27.4461,27.455,27.3664,27.3753,27800.0
2010-01-21 14:05:00,30.92,30.93,30.87,30.93,11900.0,27.3841,27.393,27.3398,27.393,11900.0
2010-01-21 14:10:00,30.92,30.94,30.9,30.91,19500.0,27.3841,27.4018,27.3664,27.3753,19500.0
2010-01-21 14:15:00,30.91,30.94,30.91,30.92,8400.0,27.3753,27.4018,27.3753,27.3841,8400.0
2010-01-21 14:20:00,30.91,30.97,30.88,30.97,52900.0,27.3753,27.4284,27.3487,27.4284,52900.0
2010-01-21 14:25:00,30.97,31.03,30.96,31.0,56900.0,27.4284,27.4815,27.4195,27.455,56900.0
2010-01-21 14:30:00,31.0,31.05,30.98,31.02,33000.0,27.455,27.4992,27.4373,27.4727,33000.0
2010-01-21 14:35:00,31.03,31.03,30.97,30.98,17800.0,27.4815,27.4815,27.4284,27.4373,17800.0
2010-01-21 14:40:00,30.98,30.98,30.91,30.96,18200.0,27.4373,27.4373,27.3753,27.4195,18200.0
2010-01-21 14:45:00,30.97,30.98,30.94,30.97,11600.0,27.4284,27.4373,27.4018,27.4284,11600.0
2010-01-21 14:50:00,30.97,31.0,30.95,30.95,25200.0,27.4284,27.455,27.4107,27.4107,25200.0
2010-01-21 14:55:00,30.95,31.0,30.95,30.99,14400.0,27.4107,27.455,27.4107,27.4461,14400.0
2010-01-21 15:00:00,31.0,31.0,30.94,30.96,57400.0,27.455,27.455,27.4018,27.4195,57400.0
2010-01-21 15:05:00,30.96,30.96,30.89,30.91,40800.0,27.4195,27.4195,27.3575,27.3753,40800.0
2010-01-21 15:10:00,30.91,30.92,30.84,30.88,47400.0,27.3753,27.3841,27.3133,27.3487,47400.0
2010-01-21 15:15:00,30.89,30.91,30.84,30.86,33900.0,27.3575,27.3753,27.3133,27.331,33900.0
2010-01-21 15:20:00,30.86,30.9,30.83,30.88,53200.0,27.331,27.3664,27.3044,27.3487,53200.0
2010-01-21 15:25:00,30.88,30.91,30.85,30.85,52800.0,27.3487,27.3753,27.3221,27.3221,52800.0
2010-01-21 15:30:00,30.85,30.91,30.84,30.89,68600.0,27.3221,27.3753,27.3133,27.3575,68600.0
2010-01-21 15:35:00,30.89,30.9,30.84,30.86,66800.0,27.3575,27.3664,27.3133,27.331,66800.0
2010-01-21 15:40:00,30.87,30.91,30.86,30.88,49100.0,27.3398,27.3753,27.331,27.3487,49100.0
2010-01-21 15:45:00,30.87,30.94,30.87,30.92,43200.0,27.3398,27.4018,27.3398,27.3841,43200.0
2010-01-21 15:50:00,30.92,30.93,30.88,30.89,47100.0,27.3841,27.393,27.3487,27.3575,47100.0
2010-01-21 15:55:00,30.89,30.9,30.81,30.84,143700.0,27.3575,27.3664,27.2867,27.3133,143700.0
2010-01-22 09:30:00,30.96,30.96,30.67,30.81,59200.0,27.4195,27.4195,27.1627,27.2867,59200.0
2010-01-22 09:35:00,30.78,30.98,30.78,30.84,37700.0,27.2601,27.4373,27.2601,27.3133,37700.0
2010-01-22 09:40:00,30.84,30.84,30.75,30.79,31800.0,27.3133,27.3133,27.2336,27.269,31800.0
2010-01-22 09:45:00,30.79,30.83,30.76,30.77,28100.0,27.269,27.3044,27.2424,27.2513,28100.0
2010-01-22 09:50:00,30.76,30.79,30.71,30.74,22500.0,27.2424,27.269,27.1981,27.2247,22500.0
2010-01-22 09:55:00,30.74,30.81,30.74,30.8,12900.0,27.2247,27.2867,27.2247,27.2778,12900.0
2010-01-22 10:00:00,30.8,30.82,30.67,30.68,24400.0,27.2778,27.2956,27.1627,27.1716,24400.0
2010-01-22 10:05:00,30.68,30.73,30.65,30.68,49600.0,27.1716,27.2158,27.145,27.1716,49600.0
2010-01-22 10:10:00,30.7,30.79,30.69,30.76,15200.0,27.1893,27.269,27.1804,27.2424,15200.0
2010-01-22 10:15:00,30.77,30.77,30.66,30.7,22700.0,27.2513,27.2513,27.1538,27.1893,22700.0
2010-01-22 10:20:00,30.7,30.74,30.69,30.74,16800.0,27.1893,27.2247,27.1804,27.2247,16800.0
2010-01-22 10:25:00,30.73,30.85,30.73,30.85,11500.0,27.2158,27.3221,27.2158,27.3221,11500.0
2010-01-22 10:30:00,30.86,30.89,30.81,30.83,20500.0,27.331,27.3575,27.2867,27.3044,20500.0
2010-01-22 10:35:00,30.84,30.87,30.78,30.78,8300.0,27.3133,27.3398,27.2601,27.2601,8300.0
2010-01-22 10:40:00,30.79,30.81,30.66,30.66,20600.0,27.269,27.2867,27.1538,27.1538,20600.0
2010-01-22 10:45:00,30.67,30.68,30.62,30.62,16700.0,27.1627,27.1716,27.1184,27.1184,16700.0
2010-01-22 10:50:00,30.63,30.68,30.63,30.68,11200.0,27.1273,27.1716,27.1273,27.1716,11200.0
2010-01-22 10:55:00,30.69,30.78,30.69,30.78,10600.0,27.1804,27.2601,27.1804,27.2601,10600.0
2010-01-22 11:00:00,30.77,30.89,30.76,30.87,22500.0,27.2513,27.3575,27.2424,27.3398,22500.0
2010-01-22 11:05:00,30.86,30.86,30.72,30.72,9200.0,27.331,27.331,27.207,27.207,9200.0
2010-01-22 11:10:00,30.72,30.78,30.67,30.76,17400.0,27.207,27.2601,27.1627,27.2424,17400.0
2010-01-22 11:15:00,30.76,30.79,30.69,30.69,16600.0,27.2424,27.269,27.1804,27.1804,16600.0
2010-01-22 11:20:00,30.7,30.72,30.68,30.7,19500.0,27.1893,27.207,27.1716,27.1893,19500.0
2010-01-22 11:25:00,30.7,30.74,30.68,30.72,7200.0,27.1893,27.2247,27.1716,27.207,7200.0
2010-01-22 11:30:00,30.72,30.72,30.65,30.7,12300.0,27.207,27.207,27.145,27.1893,12300.0
2010-01-22 11:35:00,30.7,30.72,30.64,30.64,8700.0,27.1893,27.207,27.1361,27.1361,8700.0
2010-01-22 11:40:00,30.63,30.66,30.61,30.65,8300.0,27.1273,27.1538,27.1096,27.145,8300.0
2010-01-22 11:45:00,30.65,30.68,30.63,30.65,7200.0,27.145,27.1716,27.1273,27.145,7200.0
2010-01-22 11:50:00,30.66,30.67,30.62,30.62,6500.0,27.1538,27.1627,27.1184,27.1184,6500.0
2010-01-22 11:55:00,30.63,30.63,30.6,30.63,5800.0,27.1273,27.1273,27.1007,27.1273,5800.0
2010-01-22 12:00:00,30.64,30.65,30.6,30.65,10100.0,27.1361,27.145,27.1007,27.145,10100.0
2010-01-22 12:05:00,30.65,30.66,30.61,30.62,10400.0,27.145,27.1538,27.1096,27.1184,10400.0
2010-01-22 12:10:00,30.63,30.67,30.62,30.66,7200.0,27.1273,27.1627,27.1184,27.1538,7200.0
2010-01-22 12:15:00,30.66,30.68,30.65,30.67,13400.0,27.1538,27.1716,27.145,27.1627,13400.0
2010-01-22 12:20:00,30.68,30.71,30.68,30.69,26500.0,27.1716,27.1981,27.1716,27.1804,26500.0
2010-01-22 12:25:00,30.69,30.7,30.68,30.7,4400.0,27.1804,27.1893,27.1716,27.1893,4400.0
2010-01-22 12:30:00,30.7,30.71,30.67,30.7,22400.0,27.1893,27.1981,27.1627,27.1893,22400.0
2010-01-22 12:35:00,30.7,30.7,30.63,30.67,25400.0,27.1893,27.1893,27.1273,27.1627,25400.0
2010-01-22 12:40:00,30.66,30.71,30.65,30.69,23600.0,27.1538,27.1981,27.145,27.1804,23600.0
2010-01-22 12:45:00,30.69,30.69,30.64,30.64,14000.0,27.1804,27.1804,27.1361,27.1361,14000.0
2010-01-22 12:50:00,30.65,30.68,30.61,30.68,29000.0,27.145,27.1716,27.1096,27.1716,29000.0
2010-01-22 12:55:00,30.67,30.68,30.63,30.64,19900.0,27.1627,27.1716,27.1273,27.1361,19900.0
2010-01-22 13:00:00,30.64,30.64,30.58,30.6,12000.0,27.1361,27.1361,27.083,27.1007,12000.0
2010-01-22 13:05:00,30.59,30.6,30.58,30.58,10400.0,27.0919,27.1007,27.083,27.083,10400.0
2010-01-22 13:10:00,30.59,30.61,30.59,30.61,7600.0,27.0919,27.1096,27.0919,27.1096,7600.0
2010-01-22 13:15:00,30.61,30.62,30.57,30.61,22300.0,27.1096,27.1184,27.0741,27.1096,22300.0
2010-01-22 13:20:00,30.62,30.65,30.62,30.63,14200.0,27.1184,27.145,27.1184,27.1273,14200.0
2010-01-22 13:25:00,30.62,30.63,30.58,30.61,26100.0,27.1184,27.1273,27.083,27.1096,26100.0
2010-01-22 13:30:00,30.63,30.63,30.57,30.61,24600.0,27.1273,27.1273,27.0741,27.1096,24600.0
2010-01-22 13:35:00,30.61,30.62,30.54,30.54,17000.0,27.1096,27.1184,27.0476,27.0476,17000.0
2010-01-22 13:40:00,30.53,30.6,30.53,30.58,31100.0,27.0387,27.1007,27.0387,27.083,31100.0
2010-01-22 13:45:00,30.59,30.63,30.56,30.62,24100.0,27.0919,27.1273,27.0653,27.1184,24100.0
2010-01-22 13:50:00,30.62,30.66,30.62,30.64,14500.0,27.1184,27.1538,27.1184,27.1361,14500.0
2010-01-22 13:55:00,30.65,30.66,30.6,30.61,49900.0,27.145,27.1538,27.1007,27.1096,49900.0
2010-01-22 14:00:00,30.62,30.65,30.57,30.58,33700.0,27.1184,27.145,27.0741,27.083,33700.0
2010-01-22 14:05:00,30.58,30.58,30.52,30.55,17600.0,27.083,27.083,27.0299,27.0564,17600.0
2010-01-22 14:10:00,30.54,30.6,30.48,30.54,111200.0,27.0476,27.1007,26.9944,27.0476,111200.0
2010-01-22 14:15:00,30.53,30.56,30.53,30.55,10800.0,27.0387,27.0653,27.0387,27.0564,10800.0
2010-01-22 14:20:00,30.55,30.55,30.51,30.51,14300.0,27.0564,27.0564,27.021,27.021,14300.0
2010-01-22 14:25:00,30.51,30.51,30.45,30.45,47900.0,27.021,27.021,26.9679,26.9679,47900.0
2010-01-22 14:30:00,30.46,30.46,30.4,30.44,28900.0,26.9767,26.9767,26.9236,26.959,28900.0
2010-01-22 14:35:00,30.44,30.45,30.39,30.4,19800.0,26.959,26.9679,26.9147,26.9236,19800.0
2010-01-22 14:40:00,30.4,30.4,30.31,30.38,52800.0,26.9236,26.9236,26.8439,26.9059,52800.0
2010-01-22 14:45:00,30.38,30.39,30.32,30.32,29500.0,26.9059,26.9147,26.8527,26.8527,29500.0
2010-01-22 14:50:00,30.32,30.33,30.28,30.32,28000.0,26.8527,26.8616,26.8173,26.8527,28000.0
2010-01-22 14:55:00,30.33,30.33,30.24,30.3,27200.0,26.8616,26.8616,26.7819,26.835,27200.0
2010-01-22 15:00:00,30.29,30.4,30.28,30.4,63100.0,26.8262,26.9236,26.8173,26.9236,63100.0
2010-01-22 15:05:00,30.4,30.41,30.3,30.33,60400.0,26.9236,26.9324,26.835,26.8616,60400.0
2010-01-22 15:10:00,30.33,30.35,30.3,30.3,61400.0,26.8616,26.8793,26.835,26.835,61400.0
2010-01-22 15:15:00,30.3,30.3,30.18,30.2,61500.0,26.835,26.835,26.7287,26.7465,61500.0
2010-01-22 15:20:00,30.2,30.22,30.16,30.2,32400.0,26.7465,26.7642,26.711,26.7465,32400.0
2010-01-22 15:25:00,30.2,30.24,30.17,30.23,28100.0,26.7465,26.7819,26.7199,26.773,28100.0
2010-01-22 15:30:00,30.23,30.28,30.2,30.27,42300.0,26.773,26.8173,26.7465,26.8084,42300.0
2010-01-22 15:35:00,30.28,30.28,30.18,30.19,50600.0,26.8173,26.8173,26.7287,26.7376,50600.0
2010-01-22 15:40:00,30.2,30.21,30.15,30.16,67600.0,26.7465,26.7553,26.7022,26.711,67600.0
2010-01-22 15:45:00,30.16,30.17,30.06,30.1,109500.0,26.711,26.7199,26.6225,26.6579,109500.0
2010-01-22 15:50:00,30.1,30.14,30.07,30.12,137300.0,26.6579,26.6933,26.6313,26.6756,137300.0
2010-01-22 15:55:00,30.11,30.13,30.07,30.08,236900.0,26.6667,26.6845,26.6313,26.6402,236900.0
2010-01-25 09:30:00,30.18,30.36,30.06,30.19,81200.0,26.7287,26.8882,26.6225,26.7376,81200.0
2010-01-25 09:35:00,30.19,30.26,30.15,30.24,36700.0,26.7376,26.7996,26.7022,26.7819,36700.0
2010-01-25 09:40:00,30.23,30.3,30.16,30.18,30200.0,26.773,26.835,26.711,26.7287,30200.0
2010-01-25 09:45:00,30.18,30.23,30.14,30.16,45400.0,26.7287,26.773,26.6933,26.711,45400.0
2010-01-25 09:50:00,30.16,30.23,30.16,30.2,31000.0,26.711,26.773,26.711,26.7465,31000.0
2010-01-25 09:55:00,30.21,30.31,30.2,30.28,38000.0,26.7553,26.8439,26.7465,26.8173,38000.0
2010-01-25 10:00:00,30.27,30.36,30.19,30.25,61300.0,26.8084,26.8882,26.7376,26.7907,61300.0
2010-01-25 10:05:00,30.26,30.31,30.2,30.3,26300.0,26.7996,26.8439,26.7465,26.835,26300.0
2010-01-25 10:10:00,30.3,30.33,30.28,30.32,49900.0,26.835,26.8616,26.8173,26.8527,49900.0
2010-01-25 10:15:00,30.32,30.45,30.32,30.42,25300.0,26.8527,26.9679,26.8527,26.9413,25300.0
2010-01-25 10:20:00,30.42,30.5,30.39,30.5,66800.0,26.9413,27.0121,26.9147,27.0121,66800.0
2010-01-25 10:25:00,30.5,30.55,30.49,30.51,58400.0,27.0121,27.0564,27.0033,27.021,58400.0
2010-01-25 10:30:00,30.52,30.54,30.47,30.52,35100.0,27.0299,27.0476,26.9856,27.0299,35100.0
2010-01-25 10:35:00,30.52,30.52,30.46,30.5,31500.0,27.0299,27.0299,26.9767,27.0121,31500.0
2010-01-25 10:40:00,30.49,30.49,30.39,30.44,37200.0,27.0033,27.0033,26.9147,26.959,37200.0
2010-01-25 10:45:00,30.43,30.43,30.35,30.39,23400.0,26.9501,26.9501,26.8793,26.9147,23400.0
2010-01-25 10:50:00,30.39,30.45,30.35,30.45,16000.0,26.9147,26.9679,26.8793,26.9679,16000.0
2010-01-25 10:55:00,30.45,30.46,30.34,30.38,14600.0,26.9679,26.9767,26.8704,26.9059,14600.0
2010-01-25 11:00:00,30.38,30.38,30.25,30.28,24300.0,26.9059,26.9059,26.7907,26.8173,24300.0
2010-01-25 11:05:00,30.29,30.29,30.16,30.23,44800.0,26.8262,26.8262,26.711,26.773,44800.0
2010-01-25 11:10:00,30.23,30.26,30.2,30.25,34600.0,26.773,26.7996,26.7465,26.7907,34600.0
2010-01-25 11:15:00,30.25,30.36,30.2,30.34,22800.0,26.7907,26.8882,26.7465,26.8704,22800.0
2010-01-25 11:20:00,30.35,30.42,30.32,30.32,26600.0,26.8793,26.9413,26.8527,26.8527,26600.0
2010-01-25 11:25:00,30.32,30.38,30.29,30.29,33800.0,26.8527,26.9059,26.8262,26.8262,33800.0
2010-01-25 11:30:00,30.3,30.41,30.3,30.4,21300.0,26.835,26.9324,26.835,26.9236,21300.0
2010-01-25 11:35:00,30.39,30.39,30.3,30.35,21600.0,26.9147,26.9147,26.835,26.8793,21600.0
2010-01-25 11:40:00,30.34,30.41,30.34,30.37,13700.0,26.8704,26.9324,26.8704,26.897,13700.0
2010-01-25 11:45:00,30.36,30.38,30.31,30.32,27700.0,26.8882,26.9059,26.8439,26.8527,27700.0
2010-01-25 11:50:00,30.35,30.39,30.25,30.39,18700.0,26.8793,26.9147,26.7907,26.9147,18700.0
2010-01-25 11:55:00,30.4,30.41,30.38,30.39,11200.0,26.9236,26.9324,26.9059,26.9147,11200.0
2010-01-25 12:00:00,30.39,30.4,30.33,30.35,12500.0,26.9147,26.9236,26.8616,26.8793,12500.0
2010-01-25 12:05:00,30.35,30.37,30.33,30.33,15300.0,26.8793,26.897,26.8616,26.8616,15300.0
2010-01-25 12:10:00,30.32,30.36,30.32,30.36,15800.0,26.8527,26.8882,26.8527,26.8882,15800.0
2010-01-25 12:15:00,30.36,30.36,30.32,30.33,7300.0,26.8882,26.8882,26.8527,26.8616,7300.0
2010-01-25 12:20:00,30.34,30.37,30.33,30.36,13100.0,26.8704,26.897,26.8616,26.8882,13100.0
2010-01-25 12:25:00,30.36,30.38,30.32,30.32,34800.0,26.8882,26.9059,26.8527,26.8527,34800.0
2010-01-25 12:30:00,30.32,30.43,30.32,30.42,72200.0,26.8527,26.9501,26.8527,26.9413,72200.0
2010-01-25 12:35:00,30.42,30.49,30.42,30.48,25900.0,26.9413,27.0033,26.9413,26.9944,25900.0
2010-01-25 12:40:00,30.48,30.52,30.47,30.51,36800.0,26.9944,27.0299,26.9856,27.021,36800.0
2010-01-25 12:45:00,30.51,30.54,30.47,30.52,37400.0,27.021,27.0476,26.9856,27.0299,37400.0
2010-01-25 12:50:00,30.53,30.53,30.47,30.48,15200.0,27.0387,27.0387,26.9856,26.9944,15200.0
2010-01-25 12:55:00,30.49,30.51,30.47,30.47,8400.0,27.0033,27.021,26.9856,26.9856,8400.0
2010-01-25 13:00:00,30.45,30.49,30.45,30.48,18900.0,26.9679,27.0033,26.9679,26.9944,18900.0
2010-01-25 13:05:00,30.48,30.48,30.41,30.42,15700.0,26.9944,26.9944,26.9324,26.9413,15700.0
2010-01-25 13:10:00,30.42,30.44,30.4,30.44,10200.0,26.9413,26.959,26.9236,26.959,10200.0
2010-01-25 13:15:00,30.44,30.44,30.43,30.44,2300.0,26.959,26.959,26.9501,26.959,2300.0
2010-01-25 13:20:00,30.44,30.47,30.43,30.47,15500.0,26.959,26.9856,26.9501,26.9856,15500.0
2010-01-25 13:25:00,30.46,30.49,30.44,30.45,11200.0,26.9767,27.0033,26.959,26.9679,11200.0
2010-01-25 13:30:00,30.45,30.45,30.39,30.42,39500.0,26.9679,26.9679,26.9147,26.9413,39500.0
2010-01-25 13:35:00,30.42,30.42,30.37,30.4,31100.0,26.9413,26.9413,26.897,26.9236,31100.0
2010-01-25 13:40:00,30.39,30.42,30.38,30.42,19200.0,26.9147,26.9413,26.9059,26.9413,19200.0
2010-01-25 13:45:00,30.43,30.45,30.43,30.45,20300.0,26.9501,26.9679,26.9501,26.9679,20300.0
2010-01-25 13:50:00,30.44,30.47,30.44,30.47,16100.0,26.959,26.9856,26.959,26.9856,16100.0
2010-01-25 13:55:00,30.46,30.48,30.44,30.47,30200.0,26.9767,26.9944,26.959,26.9856,30200.0
2010-01-25 14:00:00,30.46,30.48,30.46,30.48,23900.0,26.9767,26.9944,26.9767,26.9944,23900.0
2010-01-25 14:05:00,30.48,30.51,30.47,30.51,33000.0,26.9944,27.021,26.9856,27.021,33000.0
2010-01-25 14:10:00,30.51,30.54,30.51,30.52,38900.0,27.021,27.0476,27.021,27.0299,38900.0
2010-01-25 14:15:00,30.52,30.52,30.49,30.51,25100.0,27.0299,27.0299,27.0033,27.021,25100.0
2010-01-25 14:20:00,30.51,30.52,30.49,30.52,41300.0,27.021,27.0299,27.0033,27.0299,41300.0
2010-01-25 14:25:00,30.52,30.54,30.48,30.51,42500.0,27.0299,27.0476,26.9944,27.021,42500.0
2010-01-25 14:30:00,30.5,30.53,30.47,30.51,42600.0,27.0121,27.0387,26.9856,27.021,42600.0
2010-01-25 14:35:00,30.51,30.51,30.43,30.45,21600.0,27.021,27.021,26.9501,26.9679,21600.0
2010-01-25 14:40:00,30.44,30.49,30.42,30.48,69900.0,26.959,27.0033,26.9413,26.9944,69900.0
2010-01-25 14:45:00,30.48,30.49,30.46,30.48,30200.0,26.9944,27.0033,26.9767,26.9944,30200.0
2010-01-25 14:50:00,30.48,30.51,30.47,30.5,29200.0,26.9944,27.021,26.9856,27.0121,29200.0
2010-01-25 14:55:00,30.5,30.54,30.49,30.52,36900.0,27.0121,27.0476,27.0033,27.0299,36900.0
2010-01-25 15:00:00,30.52,30.53,30.46,30.48,37400.0,27.0299,27.0387,26.9767,26.9944,37400.0
2010-01-25 15:05:00,30.48,30.48,30.45,30.45,29500.0,26.9944,26.9944,26.9679,26.9679,29500.0
2010-01-25 15:10:00,30.45,30.46,30.44,30.45,28600.0,26.9679,26.9767,26.959,26.9679,28600.0
2010-01-25 15:15:00,30.45,30.48,30.43,30.48,51200.0,26.9679,26.9944,26.9501,26.9944,51200.0
2010-01-25 15:20:00,30.48,30.48,30.45,30.47,53600.0,26.9944,26.9944,26.9679,26.9856,53600.0
2010-01-25 15:25:00,30.47,30.47,30.42,30.43,46700.0,26.9856,26.9856,26.9413,26.9501,46700.0
2010-01-25 15:30:00,30.43,30.47,30.43,30.45,43600.0,26.9501,26.9856,26.9501,26.9679,43600.0
2010-01-25 15:35:00,30.45,30.47,30.44,30.44,94300.0,26.9679,26.9856,26.959,26.959,94300.0
2010-01-25 15:40:00,30.45,30.46,30.42,30.42,38800.0,26.9679,26.9767,26.9413,26.9413,38800.0
2010-01-25 15:45:00,30.42,30.43,30.37,30.37,53100.0,26.9413,26.9501,26.897,26.897,53100.0
2010-01-25 15:50:00,30.37,30.38,30.32,30.34,129500.0,26.897,26.9059,26.8527,26.8704,129500.0
2010-01-25 15:55:00,30.34,30.4,30.34,30.38,101300.0,26.8704,26.9236,26.8704,26.9059,101300.0
2010-01-26 09:30:00,30.38,30.38,30.12,30.15,38200.0,26.9059,26.9059,26.6756,26.7022,38200.0
2010-01-26 09:35:00,30.15,30.17,30.09,30.14,17900.0,26.7022,26.7199,26.649,26.6933,17900.0
2010-01-26 09:40:00,30.15,30.16,30.07,30.16,28600.0,26.7022,26.711,26.6313,26.711,28600.0
2010-01-26 09:45:00,30.16,30.17,30.07,30.11,27100.0,26.711,26.7199,26.6313,26.6667,27100.0
2010-01-26 09:50:00,30.11,30.11,30.01,30.03,30100.0,26.6667,26.6667,26.5782,26.5959,30100.0
2010-01-26 09:55:00,30.04,30.04,29.98,30.01,38600.0,26.6047,26.6047,26.5516,26.5782,38600.0
2010-01-26 10:00:00,30.01,30.12,29.98,30.11,84100.0,26.5782,26.6756,26.5516,26.6667,84100.0
2010-01-26 10:05:00,30.1,30.25,30.1,30.23,56300.0,26.6579,26.7907,26.6579,26.773,56300.0
2010-01-26 10:10:00,30.23,30.28,30.21,30.23,24000.0,26.773,26.8173,26.7553,26.773,24000.0
2010-01-26 10:15:00,30.24,30.35,30.24,30.33,68800.0,26.7819,26.8793,26.7819,26.8616,68800.0
2010-01-26 10:20:00,30.33,30.41,30.32,30.34,61900.0,26.8616,26.9324,26.8527,26.8704,61900.0
2010-01-26 10:25:00,30.34,30.36,30.28,30.32,40800.0,26.8704,26.8882,26.8173,26.8527,40800.0
2010-01-26 10:30:00,30.32,30.34,30.3,30.32,30400.0,26.8527,26.8704,26.835,26.8527,30400.0
2010-01-26 10:35:00,30.31,30.34,30.29,30.31,22000.0,26.8439,26.8704,26.8262,26.8439,22000.0
2010-01-26 10:40:00,30.31,30.35,30.3,30.34,12600.0,26.8439,26.8793,26.835,26.8704,12600.0
2010-01-26 10:45:00,30.33,30.37,30.26,30.27,20800.0,26.8616,26.897,26.7996,26.8084,20800.0
2010-01-26 10:50:00,30.26,30.3,30.2,30.2,16100.0,26.7996,26.835,26.7465,26.7465,16100.0
2010-01-26 10:55:00,30.21,30.27,30.17,30.27,42800.0,26.7553,26.8084,26.7199,26.8084,42800.0
2010-01-26 11:00:00,30.28,30.32,30.27,30.31,27900.0,26.8173,26.8527,26.8084,26.8439,27900.0
2010-01-26 11:05:00,30.31,30.37,30.29,30.36,49100.0,26.8439,26.897,26.8262,26.8882,49100.0
2010-01-26 11:10:00,30.35,30.35,30.32,30.35,32300.0,26.8793,26.8793,26.8527,26.8793,32300.0
2010-01-26 11:15:00,30.34,30.37,30.3,30.34,29700.0,26.8704,26.897,26.835,26.8704,29700.0
2010-01-26 11:20:00,30.34,30.36,30.33,30.34,20400.0,26.8704,26.8882,26.8616,26.8704,20400.0
2010-01-26 11:25:00,30.34,30.37,30.31,30.35,28300.0,26.8704,26.897,26.8439,26.8793,28300.0
2010-01-26 11:30:00,30.34,30.38,30.32,30.34,94000.0,26.8704,26.9059,26.8527,26.8704,94000.0
2010-01-26 11:35:00,30.34,30.4,30.34,30.36,43400.0,26.8704,26.9236,26.8704,26.8882,43400.0
2010-01-26 11:40:00,30.36,30.36,30.34,30.36,37500.0,26.8882,26.8882,26.8704,26.8882,37500.0
2010-01-26 11:45:00,30.36,30.37,30.36,30.36,3600.0,26.8882,26.897,26.8882,26.8882,3600.0
2010-01-26 11:50:00,30.36,30.41,30.35,30.38,34700.0,26.8882,26.9324,26.8793,26.9059,34700.0
2010-01-26 11:55:00,30.38,30.43,30.36,30.4,36200.0,26.9059,26.9501,26.8882,26.9236,36200.0
2010-01-26 12:00:00,30.39,30.41,30.37,30.41,44300.0,26.9147,26.9324,26.897,26.9324,44300.0
2010-01-26 12:05:00,30.4,30.43,30.39,30.39,38600.0,26.9236,26.9501,26.9147,26.9147,38600.0
2010-01-26 12:10:00,30.39,30.43,30.39,30.39,18100.0,26.9147,26.9501,26.9147,26.9147,18100.0
2010-01-26 12:15:00,30.39,30.39,30.37,30.39,38100.0,26.9147,26.9147,26.897,26.9147,38100.0
2010-01-26 12:20:00,30.39,30.41,30.37,30.4,26300.0,26.9147,26.9324,26.897,26.9236,26300.0
2010-01-26 12:25:00,30.4,30.42,30.38,30.41,17800.0,26.9236,26.9413,26.9059,26.9324,17800.0
2010-01-26 12:30:00,30.41,30.41,30.37,30.37,26000.0,26.9324,26.9324,26.897,26.897,26000.0
2010-01-26 12:35:00,30.37,30.41,30.37,30.4,33500.0,26.897,26.9324,26.897,26.9236,33500.0
2010-01-26 12:40:00,30.39,30.41,30.37,30.37,34400.0,26.9147,26.9324,26.897,26.897,34400.0
2010-01-26 12:45:00,30.38,30.4,30.37,30.37,10300.0,26.9059,26.9236,26.897,26.897,10300.0
2010-01-26 12:50:00,30.37,30.39,30.35,30.38,24800.0,26.897,26.9147,26.8793,26.9059,24800.0
2010-01-26 12:55:00,30.39,30.39,30.38,30.39,3800.0,26.9147,26.9147,26.9059,26.9147,3800.0
2010-01-26 13:00:00,30.39,30.43,30.39,30.42,27100.0,26.9147,26.9501,26.9147,26.9413,27100.0
2010-01-26 13:05:00,30.42,30.43,30.39,30.39,13700.0,26.9413,26.9501,26.9147,26.9147,13700.0
2010-01-26 13:10:00,30.4,30.41,30.39,30.4,20800.0,26.9236,26.9324,26.9147,26.9236,20800.0
2010-01-26 13:15:00,30.4,30.41,30.39,30.4,31200.0,26.9236,26.9324,26.9147,26.9236,31200.0
2010-01-26 13:20:00,30.4,30.42,30.39,30.41,15700.0,26.9236,26.9413,26.9147,26.9324,15700.0
2010-01-26 13:25:00,30.4,30.41,30.38,30.4,36900.0,26.9236,26.9324,26.9059,26.9236,36900.0
2010-01-26 13:30:00,30.4,30.4,30.38,30.39,7100.0,26.9236,26.9236,26.9059,26.9147,7100.0
2010-01-26 13:35:00,30.39,30.43,30.38,30.41,39100.0,26.9147,26.9501,26.9059,26.9324,39100.0
2010-01-26 13:40:00,30.4,30.42,30.39,30.42,24600.0,26.9236,26.9413,26.9147,26.9413,24600.0
2010-01-26 13:45:00,30.41,30.43,30.4,30.43,41200.0,26.9324,26.9501,26.9236,26.9501,41200.0
2010-01-26 13:50:00,30.43,30.44,30.42,30.44,21500.0,26.9501,26.959,26.9413,26.959,21500.0
2010-01-26 13:55:00,30.43,30.46,30.43,30.46,22000.0,26.9501,26.9767,26.9501,26.9767,22000.0
2010-01-26 14:00:00,30.45,30.48,30.45,30.45,25500.0,26.9679,26.9944,26.9679,26.9679,25500.0
2010-01-26 14:05:00,30.45,30.49,30.44,30.48,91200.0,26.9679,27.0033,26.959,26.9944,91200.0
2010-01-26 14:10:00,30.47,30.48,30.45,30.46,34300.0,26.9856,26.9944,26.9679,26.9767,34300.0
2010-01-26 14:15:00,30.46,30.46,30.44,30.46,51500.0,26.9767,26.9767,26.959,26.9767,51500.0
2010-01-26 14:20:00,30.45,30.46,30.4,30.4,239500.0,26.9679,26.9767,26.9236,26.9236,239500.0
2010-01-26 14:25:00,30.4,30.4,30.36,30.36,20300.0,26.9236,26.9236,26.8882,26.8882,20300.0
2010-01-26 14:30:00,30.36,30.36,30.32,30.33,20200.0,26.8882,26.8882,26.8527,26.8616,20200.0
2010-01-26 14:35:00,30.33,30.34,30.26,30.28,34900.0,26.8616,26.8704,26.7996,26.8173,34900.0
2010-01-26 14:40:00,30.28,30.32,30.28,30.28,34600.0,26.8173,26.8527,26.8173,26.8173,34600.0
2010-01-26 14:45:00,30.29,30.3,30.28,30.28,19500.0,26.8262,26.835,26.8173,26.8173,19500.0
2010-01-26 14:50:00,30.28,30.29,30.23,30.23,48800.0,26.8173,26.8262,26.773,26.773,48800.0
2010-01-26 14:55:00,30.23,30.27,30.22,30.27,56200.0,26.773,26.8084,26.7642,26.8084,56200.0
2010-01-26 15:00:00,30.27,30.28,30.24,30.26,51900.0,26.8084,26.8173,26.7819,26.7996,51900.0
2010-01-26 15:05:00,30.26,30.28,30.26,30.27,36200.0,26.7996,26.8173,26.7996,26.8084,36200.0
2010-01-26 15:10:00,30.26,30.28,30.21,30.21,60400.0,26.7996,26.8173,26.7553,26.7553,60400.0
2010-01-26 15:15:00,30.22,30.25,30.22,30.25,45400.0,26.7642,26.7907,26.7642,26.7907,45400.0
2010-01-26 15:20:00,30.25,30.25,30.16,30.16,32600.0,26.7907,26.7907,26.711,26.711,32600.0
2010-01-26 15:25:00,30.17,30.2,30.12,30.12,69300.0,26.7199,26.7465,26.6756,26.6756,69300.0
2010-01-26 15:30:00,30.12,30.18,30.12,30.15,115000.0,26.6756,26.7287,26.6756,26.7022,115000.0
2010-01-26 15:35:00,30.15,30.17,30.13,30.14,210300.0,26.7022,26.7199,26.6845,26.6933,210300.0
2010-01-26 15:40:00,30.13,30.13,30.03,30.03,103600.0,26.6845,26.6845,26.5959,26.5959,103600.0
2010-01-26 15:45:00,30.03,30.09,29.99,30.05,155000.0,26.5959,26.649,26.5605,26.6136,155000.0
2010-01-26 15:50:00,30.05,30.09,30.05,30.07,130800.0,26.6136,26.649,26.6136,26.6313,130800.0
2010-01-26 15:55:00,30.06,30.07,30.02,30.03,278200.0,26.6225,26.6313,26.587,26.5959,278200.0
2010-01-27 09:30:00,29.88,30.0,29.88,29.91,57500.0,26.463,26.5693,26.463,26.4896,57500.0
2010-01-27 09:35:00,29.94,30.05,29.91,30.05,47600.0,26.5162,26.6136,26.4896,26.6136,47600.0
2010-01-27 09:40:00,30.05,30.08,29.96,29.98,45000.0,26.6136,26.6402,26.5339,26.5516,45000.0
2010-01-27 09:45:00,29.99,30.0,29.97,29.98,32900.0,26.5605,26.5693,26.5428,26.5516,32900.0
2010-01-27 09:50:00,29.98,30.0,29.82,29.85,76000.0,26.5516,26.5693,26.4099,26.4365,76000.0
2010-01-27 09:55:00,29.85,29.88,29.81,29.85,25000.0,26.4365,26.463,26.4011,26.4365,25000.0
2010-01-27 10:00:00,29.84,29.87,29.73,29.75,90900.0,26.4276,26.4542,26.3302,26.3479,90900.0
2010-01-27 10:05:00,29.76,29.81,29.72,29.78,34400.0,26.3568,26.4011,26.3213,26.3745,34400.0
2010-01-27 10:10:00,29.78,29.79,29.69,29.71,33700.0,26.3745,26.3833,26.2948,26.3125,33700.0
2010-01-27 10:15:00,29.71,29.71,29.62,29.64,26300.0,26.3125,26.3125,26.2328,26.2505,26300.0
2010-01-27 10:20:00,29.65,29.71,29.64,29.71,19600.0,26.2593,26.3125,26.2505,26.3125,19600.0
2010-01-27 10:25:00,29.71,29.8,29.71,29.79,27700.0,26.3125,26.3922,26.3125,26.3833,27700.0
2010-01-27 10:30:00,29.79,29.8,29.71,29.72,42200.0,26.3833,26.3922,26.3125,26.3213,42200.0
2010-01-27 10:35:00,29.72,29.75,29.66,29.67,34800.0,26.3213,26.3479,26.2682,26.2771,34800.0
2010-01-27 10:40:00,29.66,29.75,29.63,29.74,21600.0,26.2682,26.3479,26.2416,26.3391,21600.0
2010-01-27 10:45:00,29.75,29.75,29.69,29.73,21800.0,26.3479,26.3479,26.2948,26.3302,21800.0
2010-01-27 10:50:00,29.73,29.76,29.71,29.76,27400.0,26.3302,26.3568,26.3125,26.3568,27400.0
2010-01-27 10:55:00,29.77,29.88,29.75,29.85,30100.0,26.3656,26.463,26.3479,26.4365,30100.0
2010-01-27 11:00:00,29.86,29.88,29.81,29.81,37700.0,26.4453,26.463,26.4011,26.4011,37700.0
2010-01-27 11:05:00,29.81,29.86,29.81,29.84,18900.0,26.4011,26.4453,26.4011,26.4276,18900.0
2010-01-27 11:10:00,29.85,29.88,29.85,29.87,27200.0,26.4365,26.463,26.4365,26.4542,27200.0
2010-01-27 11:15:00,29.86,29.9,29.79,29.89,37500.0,26.4453,26.4808,26.3833,26.4719,37500.0
2010-01-27 11:20:00,29.89,29.91,29.82,29.86,44600.0,26.4719,26.4896,26.4099,26.4453,44600.0
2010-01-27 11:25:00,29.86,29.89,29.82,29.84,20800.0,26.4453,26.4719,26.4099,26.4276,20800.0
2010-01-27 11:30:00,29.82,29.85,29.81,29.85,7300.0,26.4099,26.4365,26.4011,26.4365,7300.0
2010-01-27 11:35:00,29.86,29.87,29.79,29.84,19400.0,26.4453,26.4542,26.3833,26.4276,19400.0
2010-01-27 11:40:00,29.84,29.91,29.84,29.89,13200.0,26.4276,26.4896,26.4276,26.4719,13200.0
2010-01-27 11:45:00,29.87,29.89,29.84,29.85,11700.0,26.4542,26.4719,26.4276,26.4365,11700.0
2010-01-27 11:50:00,29.86,29.91,29.86,29.88,16200.0,26.4453,26.4896,26.4453,26.463,16200.0
2010-01-27 11:55:00,29.87,29.9,29.86,29.88,19900.0,26.4542,26.4808,26.4453,26.463,19900.0
2010-01-27 12:00:00,29.88,29.88,29.86,29.87,3100.0,26.463,26.463,26.4453,26.4542,3100.0
2010-01-27 12:05:00,29.86,29.9,29.86,29.88,22100.0,26.4453,26.4808,26.4453,26.463,22100.0
2010-01-27 12:10:00,29.89,29.89,29.83,29.83,14500.0,26.4719,26.4719,26.4188,26.4188,14500.0
2010-01-27 12:15:00,29.82,29.83,29.79,29.79,18200.0,26.4099,26.4188,26.3833,26.3833,18200.0
2010-01-27 12:20:00,29.79,29.79,29.75,29.76,41800.0,26.3833,26.3833,26.3479,26.3568,41800.0
2010-01-27 12:25:00,29.76,29.78,29.73,29.74,42300.0,26.3568,26.3745,26.3302,26.3391,42300.0
2010-01-27 12:30:00,29.75,29.77,29.74,29.75,18500.0,26.3479,26.3656,26.3391,26.3479,18500.0
2010-01-27 12:35:00,29.74,29.76,29.72,29.72,18500.0,26.3391,26.3568,26.3213,26.3213,18500.0
2010-01-27 12:40:00,29.73,29.74,29.7,29.73,12300.0,26.3302,26.3391,26.3036,26.3302,12300.0
2010-01-27 12:45:00,29.73,29.73,29.69,29.7,26300.0,26.3302,26.3302,26.2948,26.3036,26300.0
2010-01-27 12:50:00,29.7,29.72,29.66,29.7,56300.0,26.3036,26.3213,26.2682,26.3036,56300.0
2010-01-27 12:55:00,29.7,29.72,29.67,29.7,69800.0,26.3036,26.3213,26.2771,26.3036,69800.0
2010-01-27 13:00:00,29.7,29.7,29.68,29.7,14700.0,26.3036,26.3036,26.2859,26.3036,14700.0
2010-01-27 13:05:00,29.7,29.76,29.7,29.74,114600.0,26.3036,26.3568,26.3036,26.3391,114600.0
2010-01-27 13:10:00,29.75,29.76,29.71,29.71,50400.0,26.3479,26.3568,26.3125,26.3125,50400.0
2010-01-27 13:15:00,29.71,29.74,29.66,29.66,78100.0,26.3125,26.3391,26.2682,26.2682,78100.0
2010-01-27 13:20:00,29.67,29.7,29.66,29.69,28800.0,26.2771,26.3036,26.2682,26.2948,28800.0
2010-01-27 13:25:00,29.69,29.71,29.68,29.69,30500.0,26.2948,26.3125,26.2859,26.2948,30500.0
2010-01-27 13:30:00,29.69,29.73,29.68,29.73,63000.0,26.2948,26.3302,26.2859,26.3302,63000.0
2010-01-27 13:35:00,29.73,29.76,29.73,29.74,21800.0,26.3302,26.3568,26.3302,26.3391,21800.0
2010-01-27 13:40:00,29.74,29.75,29.72,29.73,38700.0,26.3391,26.3479,26.3213,26.3302,38700.0
2010-01-27 13:45:00,29.73,29.74,29.72,29.73,35000.0,26.3302,26.3391,26.3213,26.3302,35000.0
2010-01-27 13:50:00,29.73,29.74,29.7,29.74,32700.0,26.3302,26.3391,26.3036,26.3391,32700.0
2010-01-27 13:55:00,29.74,29.75,29.73,29.75,23500.0,26.3391,26.3479,26.3302,26.3479,23500.0
2010-01-27 14:00:00,29.75,29.77,29.74,29.77,41800.0,26.3479,26.3656,26.3391,26.3656,41800.0
2010-01-27 14:05:00,29.77,29.82,29.76,29.82,28400.0,26.3656,26.4099,26.3568,26.4099,28400.0
2010-01-27 14:10:00,29.81,29.83,29.81,29.81,20600.0,26.4011,26.4188,26.4011,26.4011,20600.0
2010-01-27 14:15:00,29.81,29.86,29.72,29.86,121400.0,26.4011,26.4453,26.3213,26.4453,121400.0
2010-01-27 14:20:00,29.86,29.91,29.68,29.7,222400.0,26.4453,26.4896,26.2859,26.3036,222400.0
2010-01-27 14:25:00,29.7,29.78,29.66,29.69,128200.0,26.3036,26.3745,26.2682,26.2948,128200.0
2010-01-27 14:30:00,29.71,29.71,29.65,29.7,54300.0,26.3125,26.3125,26.2593,26.3036,54300.0
2010-01-27 14:35:00,29.71,29.82,29.69,29.8,28300.0,26.3125,26.4099,26.2948,26.3922,28300.0
2010-01-27 14:40:00,29.82,29.92,29.82,29.86,112200.0,26.4099,26.4985,26.4099,26.4453,112200.0
2010-01-27 14:45:00,29.86,29.87,29.82,29.86,50800.0,26.4453,26.4542,26.4099,26.4453,50800.0
2010-01-27 14:50:00,29.86,29.88,29.81,29.88,43200.0,26.4453,26.463,26.4011,26.463,43200.0
2010-01-27 14:55:00,29.88,29.89,29.83,29.87,105500.0,26.463,26.4719,26.4188,26.4542,105500.0
2010-01-27 15:00:00,29.87,29.88,29.84,29.84,39100.0,26.4542,26.463,26.4276,26.4276,39100.0
2010-01-27 15:05:00,29.84,29.85,29.77,29.82,73900.0,26.4276,26.4365,26.3656,26.4099,73900.0
2010-01-27 15:10:00,29.81,29.83,29.76,29.83,44800.0,26.4011,26.4188,26.3568,26.4188,44800.0
2010-01-27 15:15:00,29.83,29.85,29.78,29.83,57700.0,26.4188,26.4365,26.3745,26.4188,57700.0
2010-01-27 15:20:00,29.83,29.9,29.82,29.88,77000.0,26.4188,26.4808,26.4099,26.463,77000.0
2010-01-27 15:25:00,29.88,29.91,29.85,29.89,72800.0,26.463,26.4896,26.4365,26.4719,72800.0
2010-01-27 15:30:00,29.89,29.99,29.89,29.99,80700.0,26.4719,26.5605,26.4719,26.5605,80700.0
2010-01-27 15:35:00,30.0,30.07,29.97,30.04,122700.0,26.5693,26.6313,26.5428,26.6047,122700.0
2010-01-27 15:40:00,30.04,30.05,30.01,30.02,28800.0,26.6047,26.6136,26.5782,26.587,28800.0
2010-01-27 15:45:00,30.01,30.03,29.97,29.97,89600.0,26.5782,26.5959,26.5428,26.5428,89600.0
2010-01-27 15:50:00,29.98,30.02,29.98,29.99,133400.0,26.5516,26.587,26.5516,26.5605,133400.0
2010-01-27 15:55:00,29.99,30.01,29.97,29.99,165600.0,26.5605,26.5782,26.5428,26.5605,165600.0
2010-01-28 09:30:00,29.81,30.05,29.81,30.03,23900.0,26.4011,26.6136,26.4011,26.5959,23900.0
2010-01-28 09:35:00,30.04,30.07,29.82,29.92,49500.0,26.6047,26.6313,26.4099,26.4985,49500.0
2010-01-28 09:40:00,29.91,30.07,29.83,30.0,35100.0,26.4896,26.6313,26.4188,26.5693,35100.0
2010-01-28 09:45:00,30.0,30.01,29.92,29.92,25700.0,26.5693,26.5782,26.4985,26.4985,25700.0
2010-01-28 09:50:00,29.92,29.97,29.88,29.9,24600.0,26.4985,26.5428,26.463,26.4808,24600.0
2010-01-28 09:55:00,29.91,29.98,29.89,29.95,24200.0,26.4896,26.5516,26.4719,26.525,24200.0
2010-01-28 10:00:00,29.95,29.95,29.79,29.8,39700.0,26.525,26.525,26.3833,26.3922,39700.0
2010-01-28 10:05:00,29.8,29.81,29.71,29.73,58200.0,26.3922,26.4011,26.3125,26.3302,58200.0
2010-01-28 10:10:00,29.73,29.75,29.64,29.75,50900.0,26.3302,26.3479,26.2505,26.3479,50900.0
2010-01-28 10:15:00,29.74,29.75,29.72,29.73,32000.0,26.3391,26.3479,26.3213,26.3302,32000.0
2010-01-28 10:20:00,29.74,29.78,29.68,29.69,34900.0,26.3391,26.3745,26.2859,26.2948,34900.0
2010-01-28 10:25:00,29.7,29.71,29.58,29.64,52500.0,26.3036,26.3125,26.1974,26.2505,52500.0
2010-01-28 10:30:00,29.63,29.65,29.59,29.63,37400.0,26.2416,26.2593,26.2062,26.2416,37400.0
2010-01-28 10:35:00,29.63,29.69,29.61,29.66,48700.0,26.2416,26.2948,26.2239,26.2682,48700.0
2010-01-28 10:40:00,29.66,29.7,29.62,29.64,25400.0,26.2682,26.3036,26.2328,26.2505,25400.0
2010-01-28 10:45:00,29.65,29.65,29.56,29.59,93200.0,26.2593,26.2593,26.1796,26.2062,93200.0
2010-01-28 10:50:00,29.59,29.62,29.56,29.57,50300.0,26.2062,26.2328,26.1796,26.1885,50300.0
2010-01-28 10:55:00,29.57,29.6,29.52,29.6,33100.0,26.1885,26.2151,26.1442,26.2151,33100.0
2010-01-28 11:00:00,29.59,29.66,29.58,29.59,49400.0,26.2062,26.2682,26.1974,26.2062,49400.0
2010-01-28 11:05:00,29.59,29.62,29.54,29.57,40000.0,26.2062,26.2328,26.1619,26.1885,40000.0
2010-01-28 11:10:00,29.57,29.65,29.55,29.65,32800.0,26.1885,26.2593,26.1708,26.2593,32800.0
2010-01-28 11:15:00,29.64,29.66,29.56,29.56,19600.0,26.2505,26.2682,26.1796,26.1796,19600.0
2010-01-28 11:20:00,29.57,29.65,29.54,29.65,19400.0,26.1885,26.2593,26.1619,26.2593,19400.0
2010-01-28 11:25:00,29.65,29.66,29.59,29.59,29600.0,26.2593,26.2682,26.2062,26.2062,29600.0
2010-01-28 11:30:00,29.59,29.61,29.42,29.44,64000.0,26.2062,26.2239,26.0556,26.0734,64000.0
2010-01-28 11:35:00,29.43,29.55,29.4,29.54,41000.0,26.0645,26.1708,26.0379,26.1619,41000.0
2010-01-28 11:40:00,29.54,29.54,29.49,29.49,28500.0,26.1619,26.1619,26.1176,26.1176,28500.0
2010-01-28 11:45:00,29.48,29.6,29.46,29.58,45100.0,26.1088,26.2151,26.0911,26.1974,45100.0
2010-01-28 11:50:00,29.58,29.64,29.57,29.64,35400.0,26.1974,26.2505,26.1885,26.2505,35400.0
2010-01-28 11:55:00,29.63,29.65,29.5,29.53,44700.0,26.2416,26.2593,26.1265,26.1531,44700.0
2010-01-28 12:00:00,29.52,29.56,29.5,29.55,22800.0,26.1442,26.1796,26.1265,26.1708,22800.0
2010-01-28 12:05:00,29.55,29.61,29.55,29.6,12300.0,26.1708,26.2239,26.1708,26.2151,12300.0
2010-01-28 12:10:00,29.59,29.61,29.56,29.58,17300.0,26.2062,26.2239,26.1796,26.1974,17300.0
2010-01-28 12:15:00,29.59,29.59,29.54,29.55,15700.0,26.2062,26.2062,26.1619,26.1708,15700.0
2010-01-28 12:20:00,29.55,29.55,29.48,29.49,32300.0,26.1708,26.1708,26.1088,26.1176,32300.0
2010-01-28 12:25:00,29.49,29.52,29.47,29.51,14900.0,26.1176,26.1442,26.0999,26.1354,14900.0
2010-01-28 12:30:00,29.53,29.57,29.53,29.56,12600.0,26.1531,26.1885,26.1531,26.1796,12600.0
2010-01-28 12:35:00,29.56,29.61,29.54,29.61,28700.0,26.1796,26.2239,26.1619,26.2239,28700.0
2010-01-28 12:40:00,29.61,29.62,29.5,29.5,23100.0,26.2239,26.2328,26.1265,26.1265,23100.0
2010-01-28 12:45:00,29.5,29.53,29.49,29.51,73000.0,26.1265,26.1531,26.1176,26.1354,73000.0
2010-01-28 12:50:00,29.52,29.6,29.52,29.6,15700.0,26.1442,26.2151,26.1442,26.2151,15700.0
2010-01-28 12:55:00,29.6,29.61,29.54,29.56,39300.0,26.2151,26.2239,26.1619,26.1796,39300.0
2010-01-28 13:00:00,29.57,29.61,29.55,29.61,36800.0,26.1885,26.2239,26.1708,26.2239,36800.0
2010-01-28 13:05:00,29.62,29.66,29.61,29.65,47300.0,26.2328,26.2682,26.2239,26.2593,47300.0
2010-01-28 13:10:00,29.65,29.67,29.64,29.65,45800.0,26.2593,26.2771,26.2505,26.2593,45800.0
2010-01-28 13:15:00,29.65,29.67,29.63,29.67,43400.0,26.2593,26.2771,26.2416,26.2771,43400.0
2010-01-28 13:20:00,29.68,29.75,29.68,29.73,70800.0,26.2859,26.3479,26.2859,26.3302,70800.0
2010-01-28 13:25:00,29.73,29.73,29.69,29.72,34200.0,26.3302,26.3302,26.2948,26.3213,34200.0
2010-01-28 13:30:00,29.72,29.78,29.72,29.76,32000.0,26.3213,26.3745,26.3213,26.3568,32000.0
2010-01-28 13:35:00,29.76,29.77,29.74,29.74,20700.0,26.3568,26.3656,26.3391,26.3391,20700.0
2010-01-28 13:40:00,29.75,29.82,29.75,29.81,39400.0,26.3479,26.4099,26.3479,26.4011,39400.0
2010-01-28 13:45:00,29.81,29.81,29.78,29.79,11700.0,26.4011,26.4011,26.3745,26.3833,11700.0
2010-01-28 13:50:00,29.8,29.81,29.77,29.79,20600.0,26.3922,26.4011,26.3656,26.3833,20600.0
2010-01-28 13:55:00,29.79,29.79,29.74,29.75,43500.0,26.3833,26.3833,26.3391,26.3479,43500.0
2010-01-28 14:00:00,29.74,29.75,29.68,29.68,30500.0,26.3391,26.3479,26.2859,26.2859,30500.0
2010-01-28 14:05:00,29.68,29.73,29.66,29.7,46000.0,26.2859,26.3302,26.2682,26.3036,46000.0
2010-01-28 14:10:00,29.7,29.7,29.64,29.65,52300.0,26.3036,26.3036,26.2505,26.2593,52300.0
2010-01-28 14:15:00,29.64,29.65,29.57,29.62,74200.0,26.2505,26.2593,26.1885,26.2328,74200.0
2010-01-28 14:20:00,29.63,29.7,29.63,29.67,29500.0,26.2416,26.3036,26.2416,26.2771,29500.0
2010-01-28 14:25:00,29.67,29.68,29.67,29.67,35600.0,26.2771,26.2859,26.2771,26.2771,35600.0
2010-01-28 14:30:00,29.67,29.7,29.66,29.68,27500.0,26.2771,26.3036,26.2682,26.2859,27500.0
2010-01-28 14:35:00,29.68,29.69,29.65,29.69,48200.0,26.2859,26.2948,26.2593,26.2948,48200.0
2010-01-28 14:40:00,29.68,29.72,29.67,29.72,27800.0,26.2859,26.3213,26.2771,26.3213,27800.0
2010-01-28 14:45:00,29.72,29.73,29.69,29.73,46300.0,26.3213,26.3302,26.2948,26.3302,46300.0
2010-01-28 14:50:00,29.73,29.75,29.71,29.75,61500.0,26.3302,26.3479,26.3125,26.3479,61500.0
2010-01-28 14:55:00,29.75,29.79,29.74,29.74,38300.0,26.3479,26.3833,26.3391,26.3391,38300.0
2010-01-28 15:00:00,29.74,29.76,29.73,29.75,29600.0,26.3391,26.3568,26.3302,26.3479,29600.0
2010-01-28 15:05:00,29.76,29.81,29.75,29.8,29000.0,26.3568,26.4011,26.3479,26.3922,29000.0
2010-01-28 15:10:00,29.79,29.88,29.79,29.79,75700.0,26.3833,26.463,26.3833,26.3833,75700.0
2010-01-28 15:15:00,29.79,29.8,29.75,29.76,30800.0,26.3833,26.3922,26.3479,26.3568,30800.0
2010-01-28 15:20:00,29.76,29.86,29.75,29.85,30000.0,26.3568,26.4453,26.3479,26.4365,30000.0
2010-01-28 15:25:00,29.86,29.87,29.78,29.86,44600.0,26.4453,26.4542,26.3745,26.4453,44600.0
2010-01-28 15:30:00,29.85,29.88,29.82,29.82,69300.0,26.4365,26.463,26.4099,26.4099,69300.0
2010-01-28 15:35:00,29.83,29.85,29.78,29.85,65200.0,26.4188,26.4365,26.3745,26.4365,65200.0
2010-01-28 15:40:00,29.85,29.88,29.79,29.82,87600.0,26.4365,26.463,26.3833,26.4099,87600.0
2010-01-28 15:45:00,29.82,29.84,29.75,29.75,140100.0,26.4099,26.4276,26.3479,26.3479,140100.0
2010-01-28 15:50:00,29.75,29.76,29.7,29.7,236400.0,26.3479,26.3568,26.3036,26.3036,236400.0
2010-01-28 15:55:00,29.7,29.73,29.66,29.66,254000.0,26.3036,26.3302,26.2682,26.2682,254000.0
2010-01-29 09:30:00,29.67,29.92,29.67,29.78,39800.0,26.2771,26.4985,26.2771,26.3745,39800.0
2010-01-29 09:35:00,29.77,29.78,29.58,29.58,57400.0,26.3656,26.3745,26.1974,26.1974,57400.0
2010-01-29 09:40:00,29.58,29.65,29.53,29.65,32900.0,26.1974,26.2593,26.1531,26.2593,32900.0
2010-01-29 09:45:00,29.65,29.65,29.56,29.63,70300.0,26.2593,26.2593,26.1796,26.2416,70300.0
2010-01-29 09:50:00,29.63,29.75,29.63,29.75,66500.0,26.2416,26.3479,26.2416,26.3479,66500.0
2010-01-29 09:55:00,29.77,29.83,29.66,29.78,90600.0,26.3656,26.4188,26.2682,26.3745,90600.0
2010-01-29 10:00:00,29.76,29.78,29.72,29.75,25800.0,26.3568,26.3745,26.3213,26.3479,25800.0
2010-01-29 10:05:00,29.75,29.77,29.66,29.66,39800.0,26.3479,26.3656,26.2682,26.2682,39800.0
2010-01-29 10:10:00,29.66,29.76,29.64,29.75,31700.0,26.2682,26.3568,26.2505,26.3479,31700.0
2010-01-29 10:15:00,29.75,29.85,29.73,29.76,52000.0,26.3479,26.4365,26.3302,26.3568,52000.0
2010-01-29 10:20:00,29.77,29.96,29.77,29.96,79600.0,26.3656,26.5339,26.3656,26.5339,79600.0
2010-01-29 10:25:00,29.95,30.0,29.93,29.98,14000.0,26.525,26.5693,26.5073,26.5516,14000.0
2010-01-29 10:30:00,29.98,30.0,29.97,30.0,41800.0,26.5516,26.5693,26.5428,26.5693,41800.0
2010-01-29 10:35:00,29.99,29.99,29.9,29.92,11700.0,26.5605,26.5605,26.4808,26.4985,11700.0
2010-01-29 10:40:00,29.92,29.95,29.88,29.88,25800.0,26.4985,26.525,26.463,26.463,25800.0
2010-01-29 10:45:00,29.87,29.9,29.81,29.9,57200.0,26.4542,26.4808,26.4011,26.4808,57200.0
2010-01-29 10:50:00,29.91,29.92,29.89,29.89,10600.0,26.4896,26.4985,26.4719,26.4719,10600.0
2010-01-29 10:55:00,29.89,29.9,29.77,29.8,41700.0,26.4719,26.4808,26.3656,26.3922,41700.0
2010-01-29 11:00:00,29.8,29.85,29.75,29.84,36200.0,26.3922,26.4365,26.3479,26.4276,36200.0
2010-01-29 11:05:00,29.84,29.84,29.74,29.75,68300.0,26.4276,26.4276,26.3391,26.3479,68300.0
2010-01-29 11:10:00,29.73,29.8,29.71,29.74,30900.0,26.3302,26.3922,26.3125,26.3391,30900.0
2010-01-29 11:15:00,29.74,29.79,29.67,29.74,32500.0,26.3391,26.3833,26.2771,26.3391,32500.0
2010-01-29 11:20:00,29.73,29.75,29.64,29.75,77400.0,26.3302,26.3479,26.2505,26.3479,77400.0
2010-01-29 11:25:00,29.75,29.75,29.65,29.74,55000.0,26.3479,26.3479,26.2593,26.3391,55000.0
2010-01-29 11:30:00,29.74,29.75,29.65,29.7,46800.0,26.3391,26.3479,26.2593,26.3036,46800.0
2010-01-29 11:35:00,29.7,29.71,29.65,29.69,27600.0,26.3036,26.3125,26.2593,26.2948,27600.0
2010-01-29 11:40:00,29.69,29.75,29.67,29.73,14800.0,26.2948,26.3479,26.2771,26.3302,14800.0
2010-01-29 11:45:00,29.74,29.76,29.7,29.71,12400.0,26.3391,26.3568,26.3036,26.3125,12400.0
2010-01-29 11:50:00,29.72,29.81,29.72,29.81,12600.0,26.3213,26.4011,26.3213,26.4011,12600.0
2010-01-29 11:55:00,29.81,29.83,29.69,29.69,37100.0,26.4011,26.4188,26.2948,26.2948,37100.0
2010-01-29 12:00:00,29.68,29.74,29.68,29.7,30700.0,26.2859,26.3391,26.2859,26.3036,30700.0
2010-01-29 12:05:00,29.7,29.71,29.67,29.7,54900.0,26.3036,26.3125,26.2771,26.3036,54900.0
2010-01-29 12:10:00,29.7,29.75,29.69,29.74,29800.0,26.3036,26.3479,26.2948,26.3391,29800.0
2010-01-29 12:15:00,29.73,29.78,29.71,29.78,11900.0,26.3302,26.3745,26.3125,26.3745,11900.0
2010-01-29 12:20:00,29.77,29.81,29.77,29.81,12100.0,26.3656,26.4011,26.3656,26.4011,12100.0
2010-01-29 12:25:00,29.8,29.8,29.75,29.77,11700.0,26.3922,26.3922,26.3479,26.3656,11700.0
2010-01-29 12:30:00,29.76,29.77,29.71,29.74,11600.0,26.3568,26.3656,26.3125,26.3391,11600.0
2010-01-29 12:35:00,29.74,29.77,29.73,29.75,7900.0,26.3391,26.3656,26.3302,26.3479,7900.0
2010-01-29 12:40:00,29.76,29.77,29.71,29.75,18100.0,26.3568,26.3656,26.3125,26.3479,18100.0
2010-01-29 12:45:00,29.73,29.77,29.71,29.77,21400.0,26.3302,26.3656,26.3125,26.3656,21400.0
2010-01-29 12:50:00,29.77,29.86,29.77,29.84,19800.0,26.3656,26.4453,26.3656,26.4276,19800.0
2010-01-29 12:55:00,29.84,29.86,29.81,29.85,15000.0,26.4276,26.4453,26.4011,26.4365,15000.0
2010-01-29 13:00:00,29.85,29.86,29.81,29.84,15200.0,26.4365,26.4453,26.4011,26.4276,15200.0
2010-01-29 13:05:00,29.85,29.9,29.81,29.83,42300.0,26.4365,26.4808,26.4011,26.4188,42300.0
2010-01-29 13:10:00,29.83,29.86,29.81,29.82,14800.0,26.4188,26.4453,26.4011,26.4099,14800.0
2010-01-29 13:15:00,29.82,29.84,29.82,29.84,7100.0,26.4099,26.4276,26.4099,26.4276,7100.0
2010-01-29 13:20:00,29.84,29.88,29.84,29.88,12200.0,26.4276,26.463,26.4276,26.463,12200.0
2010-01-29 13:25:00,29.87,29.88,29.84,29.84,6100.0,26.4542,26.463,26.4276,26.4276,6100.0
2010-01-29 13:30:00,29.83,29.85,29.79,29.81,28300.0,26.4188,26.4365,26.3833,26.4011,28300.0
2010-01-29 13:35:00,29.81,29.86,29.81,29.82,17900.0,26.4011,26.4453,26.4011,26.4099,17900.0
2010-01-29 13:40:00,29.8,29.8,29.74,29.77,19400.0,26.3922,26.3922,26.3391,26.3656,19400.0
2010-01-29 13:45:00,29.78,29.8,29.7,29.75,25200.0,26.3745,26.3922,26.3036,26.3479,25200.0
2010-01-29 13:50:00,29.75,29.76,29.72,29.74,32000.0,26.3479,26.3568,26.3213,26.3391,32000.0
2010-01-29 13:55:00,29.73,29.79,29.73,29.79,25500.0,26.3302,26.3833,26.3302,26.3833,25500.0
2010-01-29 14:00:00,29.79,29.8,29.77,29.8,24700.0,26.3833,26.3922,26.3656,26.3922,24700.0
2010-01-29 14:05:00,29.8,29.8,29.73,29.78,27700.0,26.3922,26.3922,26.3302,26.3745,27700.0
2010-01-29 14:10:00,29.78,29.85,29.77,29.85,37100.0,26.3745,26.4365,26.3656,26.4365,37100.0
2010-01-29 14:15:00,29.85,29.86,29.81,29.83,25500.0,26.4365,26.4453,26.4011,26.4188,25500.0
2010-01-29 14:20:00,29.83,29.84,29.79,29.8,54300.0,26.4188,26.4276,26.3833,26.3922,54300.0
2010-01-29 14:25:00,29.79,29.84,29.79,29.81,17100.0,26.3833,26.4276,26.3833,26.4011,17100.0
2010-01-29 14:30:00,29.81,29.82,29.74,29.75,49600.0,26.4011,26.4099,26.3391,26.3479,49600.0
2010-01-29 14:35:00,29.75,29.78,29.71,29.74,48500.0,26.3479,26.3745,26.3125,26.3391,48500.0
2010-01-29 14:40:00,29.75,29.76,29.7,29.74,15100.0,26.3479,26.3568,26.3036,26.3391,15100.0
2010-01-29 14:45:00,29.75,29.75,29.63,29.65,134000.0,26.3479,26.3479,26.2416,26.2593,134000.0
2010-01-29 14:50:00,29.64,29.72,29.64,29.7,38600.0,26.2505,26.3213,26.2505,26.3036,38600.0
2010-01-29 14:55:00,29.71,29.76,29.66,29.76,56500.0,26.3125,26.3568,26.2682,26.3568,56500.0
2010-01-29 15:00:00,29.76,29.76,29.71,29.74,45200.0,26.3568,26.3568,26.3125,26.3391,45200.0
2010-01-29 15:05:00,29.75,29.75,29.69,29.69,44700.0,26.3479,26.3479,26.2948,26.2948,44700.0
2010-01-29 15:10:00,29.69,29.72,29.59,29.61,98400.0,26.2948,26.3213,26.2062,26.2239,98400.0
2010-01-29 15:15:00,29.6,29.7,29.6,29.69,157000.0,26.2151,26.3036,26.2151,26.2948,157000.0
2010-01-29 15:20:00,29.7,29.7,29.59,29.62,81600.0,26.3036,26.3036,26.2062,26.2328,81600.0
2010-01-29 15:25:00,29.62,29.63,29.58,29.62,35600.0,26.2328,26.2416,26.1974,26.2328,35600.0
2010-01-29 15:30:00,29.62,29.62,29.56,29.6,71200.0,26.2328,26.2328,26.1796,26.2151,71200.0
2010-01-29 15:35:00,29.6,29.67,29.6,29.64,53100.0,26.2151,26.2771,26.2151,26.2505,53100.0
2010-01-29 15:40:00,29.65,29.73,29.64,29.71,128200.0,26.2593,26.3302,26.2505,26.3125,128200.0
2010-01-29 15:45:00,29.72,29.72,29.67,29.7,109500.0,26.3213,26.3213,26.2771,26.3036,109500.0
2010-01-29 15:50:00,29.7,29.75,29.68,29.73,191500.0,26.3036,26.3479,26.2859,26.3302,191500.0
2010-01-29 15:55:00,29.73,29.73,29.62,29.62,297600.0,26.3302,26.3302,26.2328,26.2328,297600.0
2010-02-01 09:30:00,29.68,29.97,29.51,29.84,84800.0,26.2859,26.5428,26.1354,26.4276,84800.0
2010-02-01 09:35:00,29.83,29.85,29.79,29.8,69100.0,26.4188,26.4365,26.3833,26.3922,69100.0
2010-02-01 09:40:00,29.81,29.84,29.76,29.79,36300.0,26.4011,26.4276,26.3568,26.3833,36300.0
2010-02-01 09:45:00,29.79,29.92,29.79,29.89,30200.0,26.3833,26.4985,26.3833,26.4719,30200.0
2010-02-01 09:50:00,29.88,29.94,29.88,29.88,48500.0,26.463,26.5162,26.463,26.463,48500.0
2010-02-01 09:55:00,29.89,29.99,29.89,29.98,28900.0,26.4719,26.5605,26.4719,26.5516,28900.0
2010-02-01 10:00:00,29.98,30.02,29.86,29.9,106000.0,26.5516,26.587,26.4453,26.4808,106000.0
2010-02-01 10:05:00,29.9,29.94,29.86,29.92,48600.0,26.4808,26.5162,26.4453,26.4985,48600.0
2010-02-01 10:10:00,29.92,30.0,29.9,29.99,46400.0,26.4985,26.5693,26.4808,26.5605,46400.0
2010-02-01 10:15:00,29.99,30.04,29.99,30.01,41300.0,26.5605,26.6047,26.5605,26.5782,41300.0
2010-02-01 10:20:00,30.0,30.1,30.0,30.1,38600.0,26.5693,26.6579,26.5693,26.6579,38600.0
2010-02-01 10:25:00,30.1,30.1,29.96,29.96,74900.0,26.6579,26.6579,26.5339,26.5339,74900.0
2010-02-01 10:30:00,29.97,30.06,29.97,30.05,35100.0,26.5428,26.6225,26.5428,26.6136,35100.0
2010-02-01 10:35:00,30.04,30.05,30.0,30.0,110500.0,26.6047,26.6136,26.5693,26.5693,110500.0
2010-02-01 10:40:00,29.99,29.99,29.92,29.95,39700.0,26.5605,26.5605,26.4985,26.525,39700.0
2010-02-01 10:45:00,29.95,29.99,29.92,29.94,8500.0,26.525,26.5605,26.4985,26.5162,8500.0
2010-02-01 10:50:00,29.93,29.98,29.93,29.94,9100.0,26.5073,26.5516,26.5073,26.5162,9100.0
2010-02-01 10:55:00,29.93,29.93,29.84,29.86,15500.0,26.5073,26.5073,26.4276,26.4453,15500.0
2010-02-01 11:00:00,29.88,29.92,29.86,29.91,25100.0,26.463,26.4985,26.4453,26.4896,25100.0
2010-02-01 11:05:00,29.92,29.99,29.9,29.98,17200.0,26.4985,26.5605,26.4808,26.5516,17200.0
2010-02-01 11:10:00,29.99,30.0,29.96,29.96,17300.0,26.5605,26.5693,26.5339,26.5339,17300.0
2010-02-01 11:15:00,29.97,30.0,29.95,29.97,25300.0,26.5428,26.5693,26.525,26.5428,25300.0
2010-02-01 11:20:00,29.98,30.0,29.96,29.98,26300.0,26.5516,26.5693,26.5339,26.5516,26300.0
2010-02-01 11:25:00,29.98,30.0,29.96,30.0,46200.0,26.5516,26.5693,26.5339,26.5693,46200.0
2010-02-01 11:30:00,29.99,30.0,29.95,30.0,36200.0,26.5605,26.5693,26.525,26.5693,36200.0
2010-02-01 11:35:00,30.0,30.0,29.94,29.97,25000.0,26.5693,26.5693,26.5162,26.5428,25000.0
2010-02-01 11:40:00,29.98,30.0,29.98,30.0,10500.0,26.5516,26.5693,26.5516,26.5693,10500.0
2010-02-01 11:45:00,29.99,29.99,29.95,29.95,13300.0,26.5605,26.5605,26.525,26.525,13300.0
2010-02-01 11:50:00,29.94,29.95,29.92,29.92,12700.0,26.5162,26.525,26.4985,26.4985,12700.0
2010-02-01 11:55:00,29.91,29.94,29.9,29.91,28300.0,26.4896,26.5162,26.4808,26.4896,28300.0
2010-02-01 12:00:00,29.91,29.93,29.88,29.88,23100.0,26.4896,26.5073,26.463,26.463,23100.0
2010-02-01 12:05:00,29.88,29.92,29.87,29.9,29700.0,26.463,26.4985,26.4542,26.4808,29700.0
2010-02-01 12:10:00,29.9,29.92,29.89,29.92,13700.0,26.4808,26.4985,26.4719,26.4985,13700.0
2010-02-01 12:15:00,29.92,29.93,29.89,29.92,16100.0,26.4985,26.5073,26.4719,26.4985,16100.0
2010-02-01 12:20:00,29.92,29.92,29.86,29.9,18300.0,26.4985,26.4985,26.4453,26.4808,18300.0
2010-02-01 12:25:00,29.9,29.92,29.89,29.91,12600.0,26.4808,26.4985,26.4719,26.4896,12600.0
2010-02-01 12:30:00,29.91,29.91,29.88,29.89,18600.0,26.4896,26.4896,26.463,26.4719,18600.0
2010-02-01 12:35:00,29.89,29.93,29.88,29.93,21900.0,26.4719,26.5073,26.463,26.5073,21900.0
2010-02-01 12:40:00,29.92,29.99,29.91,29.96,25300.0,26.4985,26.5605,26.4896,26.5339,25300.0
2010-02-01 12:45:00,29.97,29.99,29.94,29.95,20800.0,26.5428,26.5605,26.5162,26.525,20800.0
2010-02-01 12:50:00,29.96,29.98,29.91,29.92,43200.0,26.5339,26.5516,26.4896,26.4985,43200.0
2010-02-01 12:55:00,29.92,29.93,29.9,29.91,12700.0,26.4985,26.5073,26.4808,26.4896,12700.0
2010-02-01 13:00:00,29.91,29.91,29.88,29.88,10600.0,26.4896,26.4896,26.463,26.463,10600.0
2010-02-01 13:05:00,29.87,29.91,29.85,29.9,28700.0,26.4542,26.4896,26.4365,26.4808,28700.0
2010-02-01 13:10:00,29.89,29.91,29.89,29.91,6000.0,26.4719,26.4896,26.4719,26.4896,6000.0
2010-02-01 13:15:00,29.91,29.94,29.9,29.9,16600.0,26.4896,26.5162,26.4808,26.4808,16600.0
2010-02-01 13:20:00,29.91,29.91,29.88,29.89,16800.0,26.4896,26.4896,26.463,26.4719,16800.0
2010-02-01 13:25:00,29.89,29.89,29.85,29.86,11700.0,26.4719,26.4719,26.4365,26.4453,11700.0
2010-02-01 13:30:00,29.85,29.86,29.85,29.85,2400.0,26.4365,26.4453,26.4365,26.4365,2400.0
2010-02-01 13:35:00,29.86,29.86,29.83,29.84,40500.0,26.4453,26.4453,26.4188,26.4276,40500.0
2010-02-01 13:40:00,29.85,29.86,29.82,29.83,11600.0,26.4365,26.4453,26.4099,26.4188,11600.0
2010-02-01 13:45:00,29.83,29.88,29.83,29.86,49600.0,26.4188,26.463,26.4188,26.4453,49600.0
2010-02-01 13:50:00,29.87,29.91,29.87,29.87,30900.0,26.4542,26.4896,26.4542,26.4542,30900.0
2010-02-01 13:55:00,29.87,29.9,29.83,29.83,16500.0,26.4542,26.4808,26.4188,26.4188,16500.0
2010-02-01 14:00:00,29.84,29.86,29.84,29.84,13600.0,26.4276,26.4453,26.4276,26.4276,13600.0
2010-02-01 14:05:00,29.84,29.87,29.84,29.85,15600.0,26.4276,26.4542,26.4276,26.4365,15600.0
2010-02-01 14:10:00,29.85,29.85,29.83,29.83,25500.0,26.4365,26.4365,26.4188,26.4188,25500.0
2010-02-01 14:15:00,29.83,29.86,29.82,29.86,17400.0,26.4188,26.4453,26.4099,26.4453,17400.0
2010-02-01 14:20:00,29.87,29.9,29.86,29.89,22000.0,26.4542,26.4808,26.4453,26.4719,22000.0
2010-02-01 14:25:00,29.88,29.92,29.88,29.91,15200.0,26.463,26.4985,26.463,26.4896,15200.0
2010-02-01 14:30:00,29.92,29.92,29.9,29.9,14300.0,26.4985,26.4985,26.4808,26.4808,14300.0
2010-02-01 14:35:00,29.9,29.92,29.9,29.91,12200.0,26.4808,26.4985,26.4808,26.4896,12200.0
2010-02-01 14:40:00,29.92,29.94,29.88,29.93,22500.0,26.4985,26.5162,26.463,26.5073,22500.0
2010-02-01 14:45:00,29.93,29.95,29.9,29.92,22000.0,26.5073,26.525,26.4808,26.4985,22000.0
2010-02-01 14:50:00,29.91,29.93,29.9,29.93,14300.0,26.4896,26.5073,26.4808,26.5073,14300.0
2010-02-01 14:55:00,29.93,29.93,29.9,29.9,6100.0,26.5073,26.5073,26.4808,26.4808,6100.0
2010-02-01 15:00:00,29.9,29.94,29.89,29.9,42000.0,26.4808,26.5162,26.4719,26.4808,42000.0
2010-02-01 15:05:00,29.9,29.92,29.88,29.9,45500.0,26.4808,26.4985,26.463,26.4808,45500.0
2010-02-01 15:10:00,29.91,29.91,29.86,29.86,33900.0,26.4896,26.4896,26.4453,26.4453,33900.0
2010-02-01 15:15:00,29.87,29.89,29.86,29.86,52600.0,26.4542,26.4719,26.4453,26.4453,52600.0
2010-02-01 15:20:00,29.85,29.9,29.85,29.89,29100.0,26.4365,26.4808,26.4365,26.4719,29100.0
2010-02-01 15:25:00,29.88,29.91,29.86,29.86,35200.0,26.463,26.4896,26.4453,26.4453,35200.0
2010-02-01 15:30:00,29.86,29.91,29.86,29.9,52600.0,26.4453,26.4896,26.4453,26.4808,52600.0
2010-02-01 15:35:00,29.9,29.91,29.84,29.9,52100.0,26.4808,26.4896,26.4276,26.4808,52100.0
2010-02-01 15:40:00,29.9,29.92,29.89,29.89,45600.0,26.4808,26.4985,26.4719,26.4719,45600.0
2010-02-01 15:45:00,29.89,29.91,29.88,29.88,25700.0,26.4719,26.4896,26.463,26.463,25700.0
2010-02-01 15:50:00,29.88,29.9,29.85,29.89,87900.0,26.463,26.4808,26.4365,26.4719,87900.0
2010-02-01 15:55:00,29.89,29.94,29.89,29.92,150700.0,26.4719,26.5162,26.4719,26.4985,150700.0
2010-02-02 09:30:00,29.9,29.92,29.64,29.81,60000.0,26.4808,26.4985,26.2505,26.4011,60000.0
2010-02-02 09:35:00,29.79,29.88,29.73,29.83,32300.0,26.3833,26.463,26.3302,26.4188,32300.0
2010-02-02 09:40:00,29.84,29.9,29.8,29.9,32000.0,26.4276,26.4808,26.3922,26.4808,32000.0
2010-02-02 09:45:00,29.9,29.93,29.87,29.91,18700.0,26.4808,26.5073,26.4542,26.4896,18700.0
2010-02-02 09:50:00,29.9,29.92,29.85,29.91,25100.0,26.4808,26.4985,26.4365,26.4896,25100.0
2010-02-02 09:55:00,29.91,29.91,29.74,29.78,34300.0,26.4896,26.4896,26.3391,26.3745,34300.0
2010-02-02 10:00:00,29.78,29.88,29.67,29.71,55300.0,26.3745,26.463,26.2771,26.3125,55300.0
2010-02-02 10:05:00,29.72,29.81,29.69,29.81,32800.0,26.3213,26.4011,26.2948,26.4011,32800.0
2010-02-02 10:10:00,29.82,29.91,29.79,29.91,29700.0,26.4099,26.4896,26.3833,26.4896,29700.0
2010-02-02 10:15:00,29.92,30.02,29.92,30.0,21900.0,26.4985,26.587,26.4985,26.5693,21900.0
2010-02-02 10:20:00,30.0,30.0,29.98,29.99,27800.0,26.5693,26.5693,26.5516,26.5605,27800.0
2010-02-02 10:25:00,29.99,30.02,29.97,29.99,39600.0,26.5605,26.587,26.5428,26.5605,39600.0
2010-02-02 10:30:00,29.99,30.03,29.97,29.97,24400.0,26.5605,26.5959,26.5428,26.5428,24400.0
2010-02-02 10:35:00,29.98,30.0,29.93,29.93,32500.0,26.5516,26.5693,26.5073,26.5073,32500.0
2010-02-02 10:40:00,29.93,29.93,29.85,29.88,25700.0,26.5073,26.5073,26.4365,26.463,25700.0
2010-02-02 10:45:00,29.87,29.87,29.85,29.85,12200.0,26.4542,26.4542,26.4365,26.4365,12200.0
2010-02-02 10:50:00,29.85,29.91,29.83,29.88,32500.0,26.4365,26.4896,26.4188,26.463,32500.0
2010-02-02 10:55:00,29.87,29.89,29.84,29.88,21600.0,26.4542,26.4719,26.4276,26.463,21600.0
2010-02-02 11:00:00,29.88,29.89,29.8,29.81,21000.0,26.463,26.4719,26.3922,26.4011,21000.0
2010-02-02 11:05:00,29.82,29.86,29.8,29.82,25100.0,26.4099,26.4453,26.3922,26.4099,25100.0
2010-02-02 11:10:00,29.83,29.84,29.82,29.84,14700.0,26.4188,26.4276,26.4099,26.4276,14700.0
2010-02-02 11:15:00,29.85,29.9,29.84,29.84,38000.0,26.4365,26.4808,26.4276,26.4276,38000.0
2010-02-02 11:20:00,29.83,29.91,29.81,29.89,26600.0,26.4188,26.4896,26.4011,26.4719,26600.0
2010-02-02 11:25:00,29.9,29.93,29.85,29.86,25000.0,26.4808,26.5073,26.4365,26.4453,25000.0
2010-02-02 11:30:00,29.87,29.89,29.85,29.88,22200.0,26.4542,26.4719,26.4365,26.463,22200.0
2010-02-02 11:35:00,29.88,29.9,29.84,29.85,50200.0,26.463,26.4808,26.4276,26.4365,50200.0
2010-02-02 11:40:00,29.86,29.89,29.84,29.87,30500.0,26.4453,26.4719,26.4276,26.4542,30500.0
2010-02-02 11:45:00,29.87,29.88,29.84,29.84,14900.0,26.4542,26.463,26.4276,26.4276,14900.0
2010-02-02 11:50:00,29.86,29.9,29.85,29.88,15000.0,26.4453,26.4808,26.4365,26.463,15000.0
2010-02-02 11:55:00,29.88,29.88,29.8,29.81,16800.0,26.463,26.463,26.3922,26.4011,16800.0
2010-02-02 12:00:00,29.81,29.82,29.77,29.79,22000.0,26.4011,26.4099,26.3656,26.3833,22000.0
2010-02-02 12:05:00,29.79,29.83,29.79,29.8,31200.0,26.3833,26.4188,26.3833,26.3922,31200.0
2010-02-02 12:10:00,29.8,29.82,29.8,29.81,11300.0,26.3922,26.4099,26.3922,26.4011,11300.0
2010-02-02 12:15:00,29.82,29.82,29.77,29.78,86700.0,26.4099,26.4099,26.3656,26.3745,86700.0
2010-02-02 12:20:00,29.78,29.85,29.78,29.78,60100.0,26.3745,26.4365,26.3745,26.3745,60100.0
2010-02-02 12:25:00,29.78,29.81,29.78,29.79,33800.0,26.3745,26.4011,26.3745,26.3833,33800.0
2010-02-02 12:30:00,29.79,29.79,29.77,29.77,25300.0,26.3833,26.3833,26.3656,26.3656,25300.0
2010-02-02 12:35:00,29.77,29.78,29.77,29.78,1900.0,26.3656,26.3745,26.3656,26.3745,1900.0
2010-02-02 12:40:00,29.78,29.8,29.77,29.77,40700.0,26.3745,26.3922,26.3656,26.3656,40700.0
2010-02-02 12:45:00,29.77,29.79,29.76,29.79,16700.0,26.3656,26.3833,26.3568,26.3833,16700.0
2010-02-02 12:50:00,29.78,29.8,29.77,29.79,8800.0,26.3745,26.3922,26.3656,26.3833,8800.0
2010-02-02 12:55:00,29.8,29.8,29.76,29.8,23300.0,26.3922,26.3922,26.3568,26.3922,23300.0
2010-02-02 13:00:00,29.8,29.8,29.74,29.75,14400.0,26.3922,26.3922,26.3391,26.3479,14400.0
2010-02-02 13:05:00,29.74,29.75,29.72,29.72,15200.0,26.3391,26.3479,26.3213,26.3213,15200.0
2010-02-02 13:10:00,29.72,29.74,29.69,29.73,31500.0,26.3213,26.3391,26.2948,26.3302,31500.0
2010-02-02 13:15:00,29.74,29.74,29.71,29.73,17900.0,26.3391,26.3391,26.3125,26.3302,17900.0
2010-02-02 13:20:00,29.74,29.78,29.74,29.74,18000.0,26.3391,26.3745,26.3391,26.3391,18000.0
2010-02-02 13:25:00,29.74,29.79,29.74,29.79,19300.0,26.3391,26.3833,26.3391,26.3833,19300.0
2010-02-02 13:30:00,29.8,29.8,29.76,29.77,24500.0,26.3922,26.3922,26.3568,26.3656,24500.0
2010-02-02 13:35:00,29.77,29.8,29.77,29.78,49600.0,26.3656,26.3922,26.3656,26.3745,49600.0
2010-02-02 13:40:00,29.79,29.8,29.78,29.8,38100.0,26.3833,26.3922,26.3745,26.3922,38100.0
2010-02-02 13:45:00,29.8,29.82,29.79,29.8,15000.0,26.3922,26.4099,26.3833,26.3922,15000.0
2010-02-02 13:50:00,29.8,29.83,29.77,29.83,16500.0,26.3922,26.4188,26.3656,26.4188,16500.0
2010-02-02 13:55:00,29.83,29.83,29.78,29.81,73000.0,26.4188,26.4188,26.3745,26.4011,73000.0
2010-02-02 14:00:00,29.81,29.85,29.8,29.8,56300.0,26.4011,26.4365,26.3922,26.3922,56300.0
2010-02-02 14:05:00,29.81,29.81,29.78,29.8,27200.0,26.4011,26.4011,26.3745,26.3922,27200.0
2010-02-02 14:10:00,29.81,29.85,29.8,29.84,126500.0,26.4011,26.4365,26.3922,26.4276,126500.0
2010-02-02 14:15:00,29.83,29.83,29.8,29.8,74300.0,26.4188,26.4188,26.3922,26.3922,74300.0
2010-02-02 14:20:00,29.79,29.84,29.78,29.82,24400.0,26.3833,26.4276,26.3745,26.4099,24400.0
2010-02-02 14:25:00,29.82,29.83,29.8,29.81,42100.0,26.4099,26.4188,26.3922,26.4011,42100.0
2010-02-02 14:30:00,29.81,29.83,29.8,29.82,30700.0,26.4011,26.4188,26.3922,26.4099,30700.0
2010-02-02 14:35:00,29.82,29.87,29.81,29.87,81100.0,26.4099,26.4542,26.4011,26.4542,81100.0
2010-02-02 14:40:00,29.87,29.9,29.84,29.84,72500.0,26.4542,26.4808,26.4276,26.4276,72500.0
2010-02-02 14:45:00,29.85,29.89,29.83,29.86,43600.0,26.4365,26.4719,26.4188,26.4453,43600.0
2010-02-02 14:50:00,29.86,29.9,29.86,29.88,39600.0,26.4453,26.4808,26.4453,26.463,39600.0
2010-02-02 14:55:00,29.88,29.88,29.86,29.88,19100.0,26.463,26.463,26.4453,26.463,19100.0
2010-02-02 15:00:00,29.89,29.89,29.85,29.88,48800.0,26.4719,26.4719,26.4365,26.463,48800.0
2010-02-02 15:05:00,29.88,29.92,29.88,29.92,25000.0,26.463,26.4985,26.463,26.4985,25000.0
2010-02-02 15:10:00,29.92,29.93,29.9,29.91,42200.0,26.4985,26.5073,26.4808,26.4896,42200.0
2010-02-02 15:15:00,29.92,29.96,29.92,29.93,64800.0,26.4985,26.5339,26.4985,26.5073,64800.0
2010-02-02 15:20:00,29.94,29.96,29.92,29.95,56200.0,26.5162,26.5339,26.4985,26.525,56200.0
2010-02-02 15:25:00,29.94,29.97,29.94,29.94,41200.0,26.5162,26.5428,26.5162,26.5162,41200.0
2010-02-02 15:30:00,29.94,29.99,29.94,29.94,75000.0,26.5162,26.5605,26.5162,26.5162,75000.0
2010-02-02 15:35:00,29.94,29.97,29.91,29.92,42100.0,26.5162,26.5428,26.4896,26.4985,42100.0
2010-02-02 15:40:00,29.92,29.93,29.89,29.89,169800.0,26.4985,26.5073,26.4719,26.4719,169800.0
2010-02-02 15:45:00,29.89,29.94,29.89,29.94,37400.0,26.4719,26.5162,26.4719,26.5162,37400.0
2010-02-02 15:50:00,29.94,29.97,29.93,29.96,96600.0,26.5162,26.5428,26.5073,26.5339,96600.0
2010-02-02 15:55:00,29.96,29.97,29.92,29.96,178900.0,26.5339,26.5428,26.4985,26.5339,178900.0
2010-02-03 09:30:00,29.85,29.91,29.72,29.84,38500.0,26.4365,26.4896,26.3213,26.4276,38500.0
2010-02-03 09:35:00,29.84,29.99,29.84,29.97,39000.0,26.4276,26.5605,26.4276,26.5428,39000.0
2010-02-03 09:40:00,29.97,30.0,29.93,29.94,42100.0,26.5428,26.5693,26.5073,26.5162,42100.0
2010-02-03 09:45:00,29.94,29.99,29.92,29.98,38500.0,26.5162,26.5605,26.4985,26.5516,38500.0
2010-02-03 09:50:00,29.99,30.03,29.97,30.0,63200.0,26.5605,26.5959,26.5428,26.5693,63200.0
2010-02-03 09:55:00,30.01,30.06,30.0,30.05,42800.0,26.5782,26.6225,26.5693,26.6136,42800.0
2010-02-03 10:00:00,30.04,30.11,30.04,30.07,27100.0,26.6047,26.6667,26.6047,26.6313,27100.0
2010-02-03 10:05:00,30.07,30.15,30.06,30.11,22900.0,26.6313,26.7022,26.6225,26.6667,22900.0
2010-02-03 10:10:00,30.11,30.11,30.03,30.1,26700.0,26.6667,26.6667,26.5959,26.6579,26700.0
2010-02-03 10:15:00,30.1,30.1,29.98,29.99,19400.0,26.6579,26.6579,26.5516,26.5605,19400.0
2010-02-03 10:20:00,29.99,30.05,29.99,30.04,11900.0,26.5605,26.6136,26.5605,26.6047,11900.0
2010-02-03 10:25:00,30.03,30.03,30.0,30.0,16400.0,26.5959,26.5959,26.5693,26.5693,16400.0
2010-02-03 10:30:00,29.99,30.06,29.98,30.06,14100.0,26.5605,26.6225,26.5516,26.6225,14100.0
2010-02-03 10:35:00,30.06,30.06,29.94,29.97,19500.0,26.6225,26.6225,26.5162,26.5428,19500.0
2010-02-03 10:40:00,29.98,30.02,29.97,30.0,14400.0,26.5516,26.587,26.5428,26.5693,14400.0
2010-02-03 10:45:00,29.99,30.02,29.93,30.02,24500.0,26.5605,26.587,26.5073,26.587,24500.0
2010-02-03 10:50:00,30.03,30.07,29.99,30.06,28800.0,26.5959,26.6313,26.5605,26.6225,28800.0
2010-02-03 10:55:00,30.07,30.08,30.0,30.0,9800.0,26.6313,26.6402,26.5693,26.5693,9800.0
2010-02-03 11:00:00,30.02,30.06,30.01,30.02,8300.0,26.587,26.6225,26.5782,26.587,8300.0
2010-02-03 11:05:00,30.01,30.14,30.01,30.11,25100.0,26.5782,26.6933,26.5782,26.6667,25100.0
2010-02-03 11:10:00,30.12,30.14,30.12,30.12,7400.0,26.6756,26.6933,26.6756,26.6756,7400.0
2010-02-03 11:15:00,30.13,30.14,30.1,30.1,7400.0,26.6845,26.6933,26.6579,26.6579,7400.0
2010-02-03 11:20:00,30.1,30.1,30.06,30.06,26100.0,26.6579,26.6579,26.6225,26.6225,26100.0
2010-02-03 11:25:00,30.06,30.06,29.98,29.99,51100.0,26.6225,26.6225,26.5516,26.5605,51100.0
2010-02-03 11:30:00,30.0,30.0,29.96,29.96,36000.0,26.5693,26.5693,26.5339,26.5339,36000.0
2010-02-03 11:35:00,29.96,29.96,29.91,29.94,16300.0,26.5339,26.5339,26.4896,26.5162,16300.0
2010-02-03 11:40:00,29.94,29.97,29.89,29.97,23900.0,26.5162,26.5428,26.4719,26.5428,23900.0
2010-02-03 11:45:00,29.96,29.97,29.92,29.92,19900.0,26.5339,26.5428,26.4985,26.4985,19900.0
2010-02-03 11:50:00,29.92,29.96,29.85,29.96,26200.0,26.4985,26.5339,26.4365,26.5339,26200.0
2010-02-03 11:55:00,29.96,29.96,29.88,29.88,19600.0,26.5339,26.5339,26.463,26.463,19600.0
2010-02-03 12:00:00,29.88,29.92,29.87,29.91,8700.0,26.463,26.4985,26.4542,26.4896,8700.0
2010-02-03 12:05:00,29.9,29.91,29.88,29.9,14500.0,26.4808,26.4896,26.463,26.4808,14500.0
2010-02-03 12:10:00,29.9,29.96,29.9,29.96,19700.0,26.4808,26.5339,26.4808,26.5339,19700.0
2010-02-03 12:15:00,29.95,29.96,29.89,29.9,20000.0,26.525,26.5339,26.4719,26.4808,20000.0
2010-02-03 12:20:00,29.9,29.91,29.87,29.88,18900.0,26.4808,26.4896,26.4542,26.463,18900.0
2010-02-03 12:25:00,29.88,29.88,29.84,29.88,18400.0,26.463,26.463,26.4276,26.463,18400.0
2010-02-03 12:30:00,29.88,29.92,29.88,29.91,19200.0,26.463,26.4985,26.463,26.4896,19200.0
2010-02-03 12:35:00,29.91,29.96,29.9,29.94,15300.0,26.4896,26.5339,26.4808,26.5162,15300.0
2010-02-03 12:40:00,29.95,29.95,29.91,29.93,17600.0,26.525,26.525,26.4896,26.5073,17600.0
2010-02-03 12:45:00,29.92,29.92,29.87,29.89,29200.0,26.4985,26.4985,26.4542,26.4719,29200.0
2010-02-03 12:50:00,29.9,29.9,29.89,29.9,14400.0,26.4808,26.4808,26.4719,26.4808,14400.0
2010-02-03 12:55:00,29.9,29.9,29.88,29.88,22100.0,26.4808,26.4808,26.463,26.463,22100.0
2010-02-03 13:00:00,29.89,29.9,29.89,29.89,15000.0,26.4719,26.4808,26.4719,26.4719,15000.0
2010-02-03 13:05:00,29.9,29.92,29.87,29.92,62800.0,26.4808,26.4985,26.4542,26.4985,62800.0
2010-02-03 13:10:00,29.92,29.96,29.91,29.95,7500.0,26.4985,26.5339,26.4896,26.525,7500.0
2010-02-03 13:15:00,29.96,29.96,29.92,29.92,9500.0,26.5339,26.5339,26.4985,26.4985,9500.0
2010-02-03 13:20:00,29.93,29.93,29.89,29.89,26000.0,26.5073,26.5073,26.4719,26.4719,26000.0
2010-02-03 13:25:00,29.89,29.92,29.89,29.91,11700.0,26.4719,26.4985,26.4719,26.4896,11700.0
2010-02-03 13:30:00,29.92,29.95,29.91,29.94,13000.0,26.4985,26.525,26.4896,26.5162,13000.0
2010-02-03 13:35:00,29.95,29.97,29.93,29.93,28600.0,26.525,26.5428,26.5073,26.5073,28600.0
2010-02-03 13:40:00,29.94,29.98,29.93,29.96,13600.0,26.5162,26.5516,26.5073,26.5339,13600.0
2010-02-03 13:45:00,29.97,29.98,29.94,29.95,15900.0,26.5428,26.5516,26.5162,26.525,15900.0
2010-02-03 13:50:00,29.95,29.95,29.89,29.89,13400.0,26.525,26.525,26.4719,26.4719,13400.0
2010-02-03 13:55:00,29.9,29.96,29.9,29.95,10300.0,26.4808,26.5339,26.4808,26.525,10300.0
2010-02-03 14:00:00,29.95,29.96,29.9,29.92,27000.0,26.525,26.5339,26.4808,26.4985,27000.0
2010-02-03 14:05:00,29.92,29.93,29.9,29.91,9100.0,26.4985,26.5073,26.4808,26.4896,9100.0
2010-02-03 14:10:00,29.91,29.93,29.91,29.93,6900.0,26.4896,26.5073,26.4896,26.5073,6900.0
2010-02-03 14:15:00,29.92,29.96,29.92,29.92,8300.0,26.4985,26.5339,26.4985,26.4985,8300.0
2010-02-03 14:20:00,29.93,29.96,29.92,29.92,18500.0,26.5073,26.5339,26.4985,26.4985,18500.0
2010-02-03 14:25:00,29.92,29.93,29.89,29.9,39300.0,26.4985,26.5073,26.4719,26.4808,39300.0
2010-02-03 14:30:00,29.91,29.97,29.91,29.93,22400.0,26.4896,26.5428,26.4896,26.5073,22400.0
2010-02-03 14:35:00,29.93,29.93,29.91,29.93,9300.0,26.5073,26.5073,26.4896,26.5073,9300.0
2010-02-03 14:40:00,29.92,29.92,29.87,29.87,27300.0,26.4985,26.4985,26.4542,26.4542,27300.0
2010-02-03 14:45:00,29.87,29.91,29.86,29.88,25600.0,26.4542,26.4896,26.4453,26.463,25600.0
2010-02-03 14:50:00,29.88,29.93,29.88,29.92,10700.0,26.463,26.5073,26.463,26.4985,10700.0
2010-02-03 14:55:00,29.92,29.95,29.91,29.94,23100.0,26.4985,26.525,26.4896,26.5162,23100.0
2010-02-03 15:00:00,29.94,29.99,29.94,29.99,9900.0,26.5162,26.5605,26.5162,26.5605,9900.0
2010-02-03 15:05:00,29.99,30.01,29.93,29.94,39400.0,26.5605,26.5782,26.5073,26.5162,39400.0
2010-02-03 15:10:00,29.93,29.95,29.93,29.94,50700.0,26.5073,26.525,26.5073,26.5162,50700.0
2010-02-03 15:15:00,29.95,29.95,29.93,29.94,32000.0,26.525,26.525,26.5073,26.5162,32000.0
2010-02-03 15:20:00,29.94,29.95,29.93,29.93,28500.0,26.5162,26.525,26.5073,26.5073,28500.0
2010-02-03 15:25:00,29.93,29.96,29.92,29.92,35800.0,26.5073,26.5339,26.4985,26.4985,35800.0
2010-02-03 15:30:00,29.92,29.99,29.92,29.98,33500.0,26.4985,26.5605,26.4985,26.5516,33500.0
2010-02-03 15:35:00,29.97,29.99,29.96,29.98,10900.0,26.5428,26.5605,26.5339,26.5516,10900.0
2010-02-03 15:40:00,29.98,30.03,29.98,30.02,52800.0,26.5516,26.5959,26.5516,26.587,52800.0
2010-02-03 15:45:00,30.03,30.03,30.0,30.03,62900.0,26.5959,26.5959,26.5693,26.5959,62900.0
2010-02-03 15:50:00,30.02,30.02,30.0,30.0,32900.0,26.587,26.587,26.5693,26.5693,32900.0
2010-02-03 15:55:00,30.0,30.01,29.97,29.99,138000.0,26.5693,26.5782,26.5428,26.5605,138000.0
2010-02-04 09:30:00,29.9,29.95,29.87,29.88,39100.0,26.4808,26.525,26.4542,26.463,39100.0
2010-02-04 09:35:00,29.88,29.9,29.79,29.79,23900.0,26.463,26.4808,26.3833,26.3833,23900.0
2010-02-04 09:40:00,29.8,29.8,29.64,29.64,57100.0,26.3922,26.3922,26.2505,26.2505,57100.0
2010-02-04 09:45:00,29.63,29.63,29.49,29.55,88400.0,26.2416,26.2416,26.1176,26.1708,88400.0
2010-02-04 09:50:00,29.54,29.55,29.47,29.5,41200.0,26.1619,26.1708,26.0999,26.1265,41200.0
2010-02-04 09:55:00,29.51,29.53,29.43,29.47,33000.0,26.1354,26.1531,26.0645,26.0999,33000.0
2010-02-04 10:00:00,29.45,29.57,29.44,29.56,38000.0,26.0822,26.1885,26.0734,26.1796,38000.0
2010-02-04 10:05:00,29.57,29.64,29.55,29.61,28400.0,26.1885,26.2505,26.1708,26.2239,28400.0
2010-02-04 10:10:00,29.59,29.62,29.45,29.48,36700.0,26.2062,26.2328,26.0822,26.1088,36700.0
2010-02-04 10:15:00,29.47,29.49,29.44,29.47,68400.0,26.0999,26.1176,26.0734,26.0999,68400.0
2010-02-04 10:20:00,29.46,29.48,29.39,29.39,39400.0,26.0911,26.1088,26.0291,26.0291,39400.0
2010-02-04 10:25:00,29.39,29.46,29.38,29.43,44100.0,26.0291,26.0911,26.0202,26.0645,44100.0
2010-02-04 10:30:00,29.42,29.47,29.41,29.43,51400.0,26.0556,26.0999,26.0468,26.0645,51400.0
2010-02-04 10:35:00,29.43,29.46,29.39,29.45,51700.0,26.0645,26.0911,26.0291,26.0822,51700.0
2010-02-04 10:40:00,29.45,29.54,29.42,29.52,13500.0,26.0822,26.1619,26.0556,26.1442,13500.0
2010-02-04 10:45:00,29.52,29.52,29.47,29.51,25300.0,26.1442,26.1442,26.0999,26.1354,25300.0
2010-02-04 10:50:00,29.52,29.56,29.51,29.55,25000.0,26.1442,26.1796,26.1354,26.1708,25000.0
2010-02-04 10:55:00,29.55,29.56,29.42,29.44,28300.0,26.1708,26.1796,26.0556,26.0734,28300.0
2010-02-04 11:00:00,29.44,29.47,29.38,29.42,26100.0,26.0734,26.0999,26.0202,26.0556,26100.0
2010-02-04 11:05:00,29.42,29.51,29.42,29.51,14400.0,26.0556,26.1354,26.0556,26.1354,14400.0
2010-02-04 11:10:00,29.5,29.53,29.48,29.5,16200.0,26.1265,26.1531,26.1088,26.1265,16200.0
2010-02-04 11:15:00,29.49,29.54,29.46,29.54,17300.0,26.1176,26.1619,26.0911,26.1619,17300.0
2010-02-04 11:20:00,29.54,29.54,29.49,29.5,17400.0,26.1619,26.1619,26.1176,26.1265,17400.0
2010-02-04 11:25:00,29.49,29.5,29.46,29.5,22100.0,26.1176,26.1265,26.0911,26.1265,22100.0
2010-02-04 11:30:00,29.5,29.54,29.49,29.52,65900.0,26.1265,26.1619,26.1176,26.1442,65900.0
2010-02-04 11:35:00,29.53,29.55,29.5,29.5,19500.0,26.1531,26.1708,26.1265,26.1265,19500.0
2010-02-04 11:40:00,29.5,29.5,29.44,29.49,31200.0,26.1265,26.1265,26.0734,26.1176,31200.0
2010-02-04 11:45:00,29.48,29.5,29.46,29.5,19700.0,26.1088,26.1265,26.0911,26.1265,19700.0
2010-02-04 11:50:00,29.5,29.53,29.48,29.51,27200.0,26.1265,26.1531,26.1088,26.1354,27200.0
2010-02-04 11:55:00,29.51,29.54,29.49,29.53,16500.0,26.1354,26.1619,26.1176,26.1531,16500.0
2010-02-04 12:00:00,29.53,29.55,29.5,29.53,22100.0,26.1531,26.1708,26.1265,26.1531,22100.0
2010-02-04 12:05:00,29.53,29.54,29.49,29.49,12700.0,26.1531,26.1619,26.1176,26.1176,12700.0
2010-02-04 12:10:00,29.49,29.52,29.48,29.49,18400.0,26.1176,26.1442,26.1088,26.1176,18400.0
2010-02-04 12:15:00,29.48,29.48,29.46,29.47,7900.0,26.1088,26.1088,26.0911,26.0999,7900.0
2010-02-04 12:20:00,29.47,29.53,29.46,29.5,32800.0,26.0999,26.1531,26.0911,26.1265,32800.0
2010-02-04 12:25:00,29.49,29.49,29.46,29.46,6100.0,26.1176,26.1176,26.0911,26.0911,6100.0
2010-02-04 12:30:00,29.47,29.5,29.46,29.5,10900.0,26.0999,26.1265,26.0911,26.1265,10900.0
2010-02-04 12:35:00,29.49,29.51,29.48,29.49,21500.0,26.1176,26.1354,26.1088,26.1176,21500.0
2010-02-04 12:40:00,29.49,29.49,29.46,29.46,40800.0,26.1176,26.1176,26.0911,26.0911,40800.0
2010-02-04 12:45:00,29.46,29.48,29.4,29.41,27200.0,26.0911,26.1088,26.0379,26.0468,27200.0
2010-02-04 12:50:00,29.41,29.46,29.41,29.45,32000.0,26.0468,26.0911,26.0468,26.0822,32000.0
2010-02-04 12:55:00,29.45,29.5,29.43,29.5,23700.0,26.0822,26.1265,26.0645,26.1265,23700.0
2010-02-04 13:00:00,29.49,29.49,29.43,29.45,25000.0,26.1176,26.1176,26.0645,26.0822,25000.0
2010-02-04 13:05:00,29.45,29.5,29.44,29.49,27900.0,26.0822,26.1265,26.0734,26.1176,27900.0
2010-02-04 13:10:00,29.48,29.48,29.45,29.47,10200.0,26.1088,26.1088,26.0822,26.0999,10200.0
2010-02-04 13:15:00,29.47,29.48,29.45,29.46,7100.0,26.0999,26.1088,26.0822,26.0911,7100.0
2010-02-04 13:20:00,29.45,29.48,29.43,29.47,33000.0,26.0822,26.1088,26.0645,26.0999,33000.0
2010-02-04 13:25:00,29.48,29.49,29.47,29.49,6900.0,26.1088,26.1176,26.0999,26.1176,6900.0
2010-02-04 13:30:00,29.48,29.5,29.45,29.48,48200.0,26.1088,26.1265,26.0822,26.1088,48200.0
2010-02-04 13:35:00,29.49,29.49,29.44,29.47,30300.0,26.1176,26.1176,26.0734,26.0999,30300.0
2010-02-04 13:40:00,29.46,29.46,29.39,29.4,38500.0,26.0911,26.0911,26.0291,26.0379,38500.0
2010-02-04 13:45:00,29.39,29.45,29.37,29.45,91500.0,26.0291,26.0822,26.0114,26.0822,91500.0
2010-02-04 13:50:00,29.46,29.47,29.43,29.47,34200.0,26.0911,26.0999,26.0645,26.0999,34200.0
2010-02-04 13:55:00,29.48,29.49,29.4,29.41,27000.0,26.1088,26.1176,26.0379,26.0468,27000.0
2010-02-04 14:00:00,29.4,29.46,29.4,29.44,14500.0,26.0379,26.0911,26.0379,26.0734,14500.0
2010-02-04 14:05:00,29.44,29.46,29.43,29.44,14100.0,26.0734,26.0911,26.0645,26.0734,14100.0
2010-02-04 14:10:00,29.44,29.47,29.43,29.45,41400.0,26.0734,26.0999,26.0645,26.0822,41400.0
2010-02-04 14:15:00,29.45,29.47,29.39,29.41,59300.0,26.0822,26.0999,26.0291,26.0468,59300.0
2010-02-04 14:20:00,29.41,29.53,29.41,29.51,29600.0,26.0468,26.1531,26.0468,26.1354,29600.0
2010-02-04 14:25:00,29.5,29.52,29.45,29.45,21300.0,26.1265,26.1442,26.0822,26.0822,21300.0
2010-02-04 14:30:00,29.45,29.51,29.42,29.49,23700.0,26.0822,26.1354,26.0556,26.1176,23700.0
2010-02-04 14:35:00,29.49,29.51,29.48,29.5,9200.0,26.1176,26.1354,26.1088,26.1265,9200.0
2010-02-04 14:40:00,29.49,29.5,29.46,29.49,79400.0,26.1176,26.1265,26.0911,26.1176,79400.0
2010-02-04 14:45:00,29.49,29.53,29.48,29.53,59600.0,26.1176,26.1531,26.1088,26.1531,59600.0
2010-02-04 14:50:00,29.54,29.54,29.48,29.48,21700.0,26.1619,26.1619,26.1088,26.1088,21700.0
2010-02-04 14:55:00,29.49,29.54,29.48,29.48,25900.0,26.1176,26.1619,26.1088,26.1088,25900.0
2010-02-04 15:00:00,29.49,29.51,29.45,29.46,15600.0,26.1176,26.1354,26.0822,26.0911,15600.0
2010-02-04 15:05:00,29.47,29.48,29.42,29.42,26000.0,26.0999,26.1088,26.0556,26.0556,26000.0
2010-02-04 15:10:00,29.42,29.44,29.4,29.43,35100.0,26.0556,26.0734,26.0379,26.0645,35100.0
2010-02-04 15:15:00,29.44,29.44,29.38,29.4,65500.0,26.0734,26.0734,26.0202,26.0379,65500.0
2010-02-04 15:20:00,29.4,29.43,29.38,29.39,48600.0,26.0379,26.0645,26.0202,26.0291,48600.0
2010-02-04 15:25:00,29.39,29.41,29.37,29.38,34500.0,26.0291,26.0468,26.0114,26.0202,34500.0
2010-02-04 15:30:00,29.38,29.42,29.36,29.4,46700.0,26.0202,26.0556,26.0025,26.0379,46700.0
2010-02-04 15:35:00,29.4,29.4,29.36,29.36,72600.0,26.0379,26.0379,26.0025,26.0025,72600.0
2010-02-04 15:40:00,29.36,29.39,29.35,29.38,75100.0,26.0025,26.0291,25.9937,26.0202,75100.0
2010-02-04 15:45:00,29.38,29.39,29.33,29.35,109400.0,26.0202,26.0291,25.9759,25.9937,109400.0
2010-02-04 15:50:00,29.34,29.35,29.31,29.32,128100.0,25.9848,25.9937,25.9582,25.9671,128100.0
2010-02-04 15:55:00,29.33,29.33,29.26,29.26,193000.0,25.9759,25.9759,25.9139,25.9139,193000.0
2010-02-05 09:30:00,29.38,29.55,29.35,29.54,105600.0,26.0202,26.1708,25.9937,26.1619,105600.0
2010-02-05 09:35:00,29.53,29.57,29.35,29.45,71400.0,26.1531,26.1885,25.9937,26.0822,71400.0
2010-02-05 09:40:00,29.44,29.45,29.36,29.42,33400.0,26.0734,26.0822,26.0025,26.0556,33400.0
2010-02-05 09:45:00,29.4,29.42,29.29,29.31,26400.0,26.0379,26.0556,25.9405,25.9582,26400.0
2010-02-05 09:50:00,29.31,29.37,29.25,29.27,38400.0,25.9582,26.0114,25.9051,25.9228,38400.0
2010-02-05 09:55:00,29.26,29.32,29.22,29.28,44400.0,25.9139,25.9671,25.8785,25.9317,44400.0
2010-02-05 10:00:00,29.28,29.39,29.28,29.34,52600.0,25.9317,26.0291,25.9317,25.9848,52600.0
2010-02-05 10:05:00,29.34,29.36,29.28,29.36,36800.0,25.9848,26.0025,25.9317,26.0025,36800.0
2010-02-05 10:10:00,29.35,29.41,29.35,29.37,37100.0,25.9937,26.0468,25.9937,26.0114,37100.0
2010-02-05 10:15:00,29.38,29.44,29.35,29.35,28900.0,26.0202,26.0734,25.9937,25.9937,28900.0
2010-02-05 10:20:00,29.36,29.56,29.34,29.54,50500.0,26.0025,26.1796,25.9848,26.1619,50500.0
2010-02-05 10:25:00,29.53,29.65,29.5,29.61,55200.0,26.1531,26.2593,26.1265,26.2239,55200.0
2010-02-05 10:30:00,29.6,29.7,29.57,29.66,41400.0,26.2151,26.3036,26.1885,26.2682,41400.0
2010-02-05 10:35:00,29.66,29.66,29.55,29.55,23200.0,26.2682,26.2682,26.1708,26.1708,23200.0
2010-02-05 10:40:00,29.55,29.6,29.53,29.53,29000.0,26.1708,26.2151,26.1531,26.1531,29000.0
2010-02-05 10:45:00,29.53,29.53,29.47,29.48,22200.0,26.1531,26.1531,26.0999,26.1088,22200.0
2010-02-05 10:50:00,29.49,29.51,29.48,29.49,15800.0,26.1176,26.1354,26.1088,26.1176,15800.0
2010-02-05 10:55:00,29.49,29.49,29.39,29.4,23200.0,26.1176,26.1176,26.0291,26.0379,23200.0
2010-02-05 11:00:00,29.39,29.4,29.33,29.37,27100.0,26.0291,26.0379,25.9759,26.0114,27100.0
2010-02-05 11:05:00,29.37,29.46,29.36,29.46,42000.0,26.0114,26.0911,26.0025,26.0911,42000.0
2010-02-05 11:10:00,29.46,29.47,29.42,29.43,41000.0,26.0911,26.0999,26.0556,26.0645,41000.0
2010-02-05 11:15:00,29.42,29.51,29.4,29.51,23600.0,26.0556,26.1354,26.0379,26.1354,23600.0
2010-02-05 11:20:00,29.5,29.5,29.43,29.44,10300.0,26.1265,26.1265,26.0645,26.0734,10300.0
2010-02-05 11:25:00,29.44,29.44,29.42,29.42,18300.0,26.0734,26.0734,26.0556,26.0556,18300.0
2010-02-05 11:30:00,29.42,29.45,29.39,29.39,21600.0,26.0556,26.0822,26.0291,26.0291,21600.0
2010-02-05 11:35:00,29.39,29.41,29.37,29.41,22800.0,26.0291,26.0468,26.0114,26.0468,22800.0
2010-02-05 11:40:00,29.4,29.41,29.27,29.34,21900.0,26.0379,26.0468,25.9228,25.9848,21900.0
2010-02-05 11:45:00,29.32,29.39,29.27,29.39,50600.0,25.9671,26.0291,25.9228,26.0291,50600.0
2010-02-05 11:50:00,29.39,29.42,29.37,29.4,31100.0,26.0291,26.0556,26.0114,26.0379,31100.0
2010-02-05 11:55:00,29.41,29.43,29.37,29.41,16500.0,26.0468,26.0645,26.0114,26.0468,16500.0
2010-02-05 12:00:00,29.41,29.48,29.41,29.42,17700.0,26.0468,26.1088,26.0468,26.0556,17700.0
2010-02-05 12:05:00,29.43,29.43,29.42,29.42,12600.0,26.0645,26.0645,26.0556,26.0556,12600.0
2010-02-05 12:10:00,29.41,29.42,29.36,29.37,12600.0,26.0468,26.0556,26.0025,26.0114,12600.0
2010-02-05 12:15:00,29.37,29.41,29.35,29.39,16200.0,26.0114,26.0468,25.9937,26.0291,16200.0
2010-02-05 12:20:00,29.39,29.45,29.39,29.43,28200.0,26.0291,26.0822,26.0291,26.0645,28200.0
2010-02-05 12:25:00,29.43,29.47,29.42,29.45,27400.0,26.0645,26.0999,26.0556,26.0822,27400.0
2010-02-05 12:30:00,29.45,29.46,29.41,29.41,19000.0,26.0822,26.0911,26.0468,26.0468,19000.0
2010-02-05 12:35:00,29.42,29.43,29.39,29.39,16500.0,26.0556,26.0645,26.0291,26.0291,16500.0
2010-02-05 12:40:00,29.39,29.41,29.37,29.38,19200.0,26.0291,26.0468,26.0114,26.0202,19200.0
2010-02-05 12:45:00,29.38,29.41,29.35,29.35,38900.0,26.0202,26.0468,25.9937,25.9937,38900.0
2010-02-05 12:50:00,29.35,29.36,29.3,29.35,20600.0,25.9937,26.0025,25.9494,25.9937,20600.0
2010-02-05 12:55:00,29.36,29.43,29.35,29.43,12200.0,26.0025,26.0645,25.9937,26.0645,12200.0
2010-02-05 13:00:00,29.43,29.43,29.36,29.39,15900.0,26.0645,26.0645,26.0025,26.0291,15900.0
2010-02-05 13:05:00,29.4,29.41,29.33,29.35,20500.0,26.0379,26.0468,25.9759,25.9937,20500.0
2010-02-05 13:10:00,29.34,29.36,29.28,29.33,33500.0,25.9848,26.0025,25.9317,25.9759,33500.0
2010-02-05 13:15:00,29.33,29.34,29.31,29.33,19700.0,25.9759,25.9848,25.9582,25.9759,19700.0
2010-02-05 13:20:00,29.31,29.31,29.23,29.24,34200.0,25.9582,25.9582,25.8874,25.8962,34200.0
2010-02-05 13:25:00,29.25,29.28,29.24,29.26,15300.0,25.9051,25.9317,25.8962,25.9139,15300.0
2010-02-05 13:30:00,29.26,29.27,29.21,29.22,15500.0,25.9139,25.9228,25.8697,25.8785,15500.0
2010-02-05 13:35:00,29.23,29.27,29.18,29.19,74800.0,25.8874,25.9228,25.8431,25.852,74800.0
2010-02-05 13:40:00,29.19,29.2,29.15,29.18,39800.0,25.852,25.8608,25.8165,25.8431,39800.0
2010-02-05 13:45:00,29.19,29.19,29.15,29.18,17500.0,25.852,25.852,25.8165,25.8431,17500.0
2010-02-05 13:50:00,29.18,29.2,29.14,29.19,20800.0,25.8431,25.8608,25.8077,25.852,20800.0
2010-02-05 13:55:00,29.2,29.2,29.09,29.13,32700.0,25.8608,25.8608,25.7634,25.7988,32700.0
2010-02-05 14:00:00,29.14,29.17,29.08,29.11,116400.0,25.8077,25.8342,25.7545,25.7811,116400.0
2010-02-05 14:05:00,29.12,29.13,29.09,29.09,102900.0,25.79,25.7988,25.7634,25.7634,102900.0
2010-02-05 14:10:00,29.08,29.09,29.04,29.05,151800.0,25.7545,25.7634,25.7191,25.728,151800.0
2010-02-05 14:15:00,29.05,29.08,29.04,29.07,96300.0,25.728,25.7545,25.7191,25.7457,96300.0
2010-02-05 14:20:00,29.07,29.12,29.03,29.1,95600.0,25.7457,25.79,25.7102,25.7722,95600.0
2010-02-05 14:25:00,29.11,29.16,29.11,29.13,16400.0,25.7811,25.8254,25.7811,25.7988,16400.0
2010-02-05 14:30:00,29.14,29.14,29.07,29.12,42400.0,25.8077,25.8077,25.7457,25.79,42400.0
2010-02-05 14:35:00,29.13,29.2,29.13,29.13,49400.0,25.7988,25.8608,25.7988,25.7988,49400.0
2010-02-05 14:40:00,29.14,29.14,29.11,29.12,30800.0,25.8077,25.8077,25.7811,25.79,30800.0
2010-02-05 14:45:00,29.12,29.16,29.1,29.16,33500.0,25.79,25.8254,25.7722,25.8254,33500.0
2010-02-05 14:50:00,29.16,29.2,29.13,29.18,51600.0,25.8254,25.8608,25.7988,25.8431,51600.0
2010-02-05 14:55:00,29.19,29.19,29.15,29.17,33400.0,25.852,25.852,25.8165,25.8342,33400.0
2010-02-05 15:00:00,29.18,29.24,29.18,29.21,58100.0,25.8431,25.8962,25.8431,25.8697,58100.0
2010-02-05 15:05:00,29.21,29.45,29.21,29.41,155100.0,25.8697,26.0822,25.8697,26.0468,155100.0
2010-02-05 15:10:00,29.41,29.6,29.36,29.6,149000.0,26.0468,26.2151,26.0025,26.2151,149000.0
2010-02-05 15:15:00,29.59,29.59,29.47,29.48,121200.0,26.2062,26.2062,26.0999,26.1088,121200.0
2010-02-05 15:20:00,29.49,29.54,29.4,29.4,114900.0,26.1176,26.1619,26.0379,26.0379,114900.0
2010-02-05 15:25:00,29.41,29.41,29.35,29.36,74900.0,26.0468,26.0468,25.9937,26.0025,74900.0
2010-02-05 15:30:00,29.37,29.42,29.29,29.4,214400.0,26.0114,26.0556,25.9405,26.0379,214400.0
2010-02-05 15:35:00,29.4,29.49,29.38,29.41,102600.0,26.0379,26.1176,26.0202,26.0468,102600.0
2010-02-05 15:40:00,29.41,29.46,29.39,29.45,98600.0,26.0468,26.0911,26.0291,26.0822,98600.0
2010-02-05 15:45:00,29.45,29.47,29.34,29.34,152700.0,26.0822,26.0999,25.9848,25.9848,152700.0
2010-02-05 15:50:00,29.34,29.44,29.32,29.42,169300.0,25.9848,26.0734,25.9671,26.0556,169300.0
2010-02-05 15:55:00,29.42,29.45,29.41,29.44,286500.0,26.0556,26.0822,26.0468,26.0734,286500.0
2010-02-08 09:30:00,29.4,29.4,29.23,29.3,33300.0,26.0379,26.0379,25.8874,25.9494,33300.0
2010-02-08 09:35:00,29.29,29.34,29.2,29.23,18900.0,25.9405,25.9848,25.8608,25.8874,18900.0
2010-02-08 09:40:00,29.23,29.27,29.17,29.21,35700.0,25.8874,25.9228,25.8342,25.8697,35700.0
2010-02-08 09:45:00,29.21,29.22,29.11,29.15,45600.0,25.8697,25.8785,25.7811,25.8165,45600.0
2010-02-08 09:50:00,29.15,29.29,29.11,29.27,47200.0,25.8165,25.9405,25.7811,25.9228,47200.0
2010-02-08 09:55:00,29.28,29.35,29.28,29.35,38500.0,25.9317,25.9937,25.9317,25.9937,38500.0
2010-02-08 10:00:00,29.37,29.43,29.36,29.41,62700.0,26.0114,26.0645,26.0025,26.0468,62700.0
2010-02-08 10:05:00,29.41,29.47,29.36,29.4,40500.0,26.0468,26.0999,26.0025,26.0379,40500.0
2010-02-08 10:10:00,29.4,29.48,29.4,29.42,18300.0,26.0379,26.1088,26.0379,26.0556,18300.0
2010-02-08 10:15:00,29.42,29.48,29.42,29.45,15200.0,26.0556,26.1088,26.0556,26.0822,15200.0
2010-02-08 10:20:00,29.46,29.46,29.34,29.39,12900.0,26.0911,26.0911,25.9848,26.0291,12900.0
2010-02-08 10:25:00,29.38,29.45,29.36,29.4,22200.0,26.0202,26.0822,26.0025,26.0379,22200.0
2010-02-08 10:30:00,29.41,29.42,29.37,29.37,7900.0,26.0468,26.0556,26.0114,26.0114,7900.0
2010-02-08 10:35:00,29.4,29.44,29.38,29.4,15600.0,26.0379,26.0734,26.0202,26.0379,15600.0
2010-02-08 10:40:00,29.39,29.42,29.39,29.42,5200.0,26.0291,26.0556,26.0291,26.0556,5200.0
2010-02-08 10:45:00,29.42,29.44,29.41,29.44,12900.0,26.0556,26.0734,26.0468,26.0734,12900.0
2010-02-08 10:50:00,29.44,29.46,29.42,29.42,7600.0,26.0734,26.0911,26.0556,26.0556,7600.0
2010-02-08 10:55:00,29.42,29.44,29.4,29.41,6300.0,26.0556,26.0734,26.0379,26.0468,6300.0
2010-02-08 11:00:00,29.41,29.42,29.37,29.37,18500.0,26.0468,26.0556,26.0114,26.0114,18500.0
2010-02-08 11:05:00,29.38,29.4,29.37,29.39,6900.0,26.0202,26.0379,26.0114,26.0291,6900.0
2010-02-08 11:10:00,29.38,29.41,29.36,29.38,31200.0,26.0202,26.0468,26.0025,26.0202,31200.0
2010-02-08 11:15:00,29.38,29.39,29.35,29.35,11000.0,26.0202,26.0291,25.9937,25.9937,11000.0
2010-02-08 11:20:00,29.33,29.38,29.33,29.38,9100.0,25.9759,26.0202,25.9759,26.0202,9100.0
2010-02-08 11:25:00,29.38,29.4,29.35,29.35,11400.0,26.0202,26.0379,25.9937,25.9937,11400.0
2010-02-08 11:30:00,29.34,29.39,29.34,29.38,9600.0,25.9848,26.0291,25.9848,26.0202,9600.0
2010-02-08 11:35:00,29.38,29.4,29.34,29.38,19600.0,26.0202,26.0379,25.9848,26.0202,19600.0
2010-02-08 11:40:00,29.39,29.41,29.38,29.41,5900.0,26.0291,26.0468,26.0202,26.0468,5900.0
2010-02-08 11:45:00,29.41,29.44,29.39,29.41,11300.0,26.0468,26.0734,26.0291,26.0468,11300.0
2010-02-08 11:50:00,29.42,29.43,29.38,29.41,13000.0,26.0556,26.0645,26.0202,26.0468,13000.0
2010-02-08 11:55:00,29.39,29.44,29.39,29.43,8000.0,26.0291,26.0734,26.0291,26.0645,8000.0
2010-02-08 12:00:00,29.43,29.43,29.38,29.38,13200.0,26.0645,26.0645,26.0202,26.0202,13200.0
2010-02-08 12:05:00,29.39,29.43,29.39,29.42,30100.0,26.0291,26.0645,26.0291,26.0556,30100.0
2010-02-08 12:10:00,29.42,29.42,29.4,29.4,7900.0,26.0556,26.0556,26.0379,26.0379,7900.0
2010-02-08 12:15:00,29.41,29.47,29.41,29.44,8500.0,26.0468,26.0999,26.0468,26.0734,8500.0
2010-02-08 12:20:00,29.44,29.46,29.4,29.43,24900.0,26.0734,26.0911,26.0379,26.0645,24900.0
2010-02-08 12:25:00,29.44,29.48,29.44,29.48,2400.0,26.0734,26.1088,26.0734,26.1088,2400.0
2010-02-08 12:30:00,29.47,29.47,29.42,29.44,16700.0,26.0999,26.0999,26.0556,26.0734,16700.0
2010-02-08 12:35:00,29.44,29.46,29.43,29.46,4800.0,26.0734,26.0911,26.0645,26.0911,4800.0
2010-02-08 12:40:00,29.45,29.47,29.43,29.46,12900.0,26.0822,26.0999,26.0645,26.0911,12900.0
2010-02-08 12:45:00,29.45,29.45,29.4,29.42,9200.0,26.0822,26.0822,26.0379,26.0556,9200.0
2010-02-08 12:50:00,29.41,29.45,29.41,29.43,5500.0,26.0468,26.0822,26.0468,26.0645,5500.0
2010-02-08 12:55:00,29.44,29.45,29.43,29.43,3900.0,26.0734,26.0822,26.0645,26.0645,3900.0
2010-02-08 13:00:00,29.43,29.44,29.4,29.41,8100.0,26.0645,26.0734,26.0379,26.0468,8100.0
2010-02-08 13:05:00,29.41,29.43,29.36,29.36,27500.0,26.0468,26.0645,26.0025,26.0025,27500.0
2010-02-08 13:10:00,29.37,29.39,29.32,29.37,20700.0,26.0114,26.0291,25.9671,26.0114,20700.0
2010-02-08 13:15:00,29.36,29.37,29.32,29.34,32200.0,26.0025,26.0114,25.9671,25.9848,32200.0
2010-02-08 13:20:00,29.35,29.37,29.35,29.37,12700.0,25.9937,26.0114,25.9937,26.0114,12700.0
2010-02-08 13:25:00,29.36,29.39,29.36,29.38,13200.0,26.0025,26.0291,26.0025,26.0202,13200.0
2010-02-08 13:30:00,29.38,29.41,29.37,29.37,23300.0,26.0202,26.0468,26.0114,26.0114,23300.0
2010-02-08 13:35:00,29.37,29.41,29.37,29.39,18700.0,26.0114,26.0468,26.0114,26.0291,18700.0
2010-02-08 13:40:00,29.4,29.4,29.38,29.4,9200.0,26.0379,26.0379,26.0202,26.0379,9200.0
2010-02-08 13:45:00,29.4,29.41,29.34,29.36,27800.0,26.0379,26.0468,25.9848,26.0025,27800.0
2010-02-08 13:50:00,29.35,29.38,29.34,29.37,15400.0,25.9937,26.0202,25.9848,26.0114,15400.0
2010-02-08 13:55:00,29.38,29.42,29.36,29.42,21400.0,26.0202,26.0556,26.0025,26.0556,21400.0
2010-02-08 14:00:00,29.42,29.47,29.42,29.44,24000.0,26.0556,26.0999,26.0556,26.0734,24000.0
2010-02-08 14:05:00,29.45,29.45,29.42,29.44,8900.0,26.0822,26.0822,26.0556,26.0734,8900.0
2010-02-08 14:10:00,29.45,29.45,29.43,29.44,12600.0,26.0822,26.0822,26.0645,26.0734,12600.0
2010-02-08 14:15:00,29.46,29.46,29.43,29.43,6400.0,26.0911,26.0911,26.0645,26.0645,6400.0
2010-02-08 14:20:00,29.44,29.44,29.39,29.43,6900.0,26.0734,26.0734,26.0291,26.0645,6900.0
2010-02-08 14:25:00,29.42,29.43,29.41,29.41,7500.0,26.0556,26.0645,26.0468,26.0468,7500.0
2010-02-08 14:30:00,29.41,29.43,29.4,29.42,17100.0,26.0468,26.0645,26.0379,26.0556,17100.0
2010-02-08 14:35:00,29.42,29.42,29.36,29.37,24000.0,26.0556,26.0556,26.0025,26.0114,24000.0
2010-02-08 14:40:00,29.36,29.47,29.35,29.46,55000.0,26.0025,26.0999,25.9937,26.0911,55000.0
2010-02-08 14:45:00,29.46,29.47,29.46,29.46,21700.0,26.0911,26.0999,26.0911,26.0911,21700.0
2010-02-08 14:50:00,29.46,29.52,29.46,29.52,105800.0,26.0911,26.1442,26.0911,26.1442,105800.0
2010-02-08 14:55:00,29.51,29.55,29.49,29.5,93900.0,26.1354,26.1708,26.1176,26.1265,93900.0
2010-02-08 15:00:00,29.5,29.52,29.42,29.44,55700.0,26.1265,26.1442,26.0556,26.0734,55700.0
2010-02-08 15:05:00,29.45,29.47,29.43,29.46,23600.0,26.0822,26.0999,26.0645,26.0911,23600.0
2010-02-08 15:10:00,29.46,29.48,29.44,29.47,48600.0,26.0911,26.1088,26.0734,26.0999,48600.0
2010-02-08 15:15:00,29.48,29.48,29.4,29.41,41700.0,26.1088,26.1088,26.0379,26.0468,41700.0
2010-02-08 15:20:00,29.42,29.43,29.4,29.41,21100.0,26.0556,26.0645,26.0379,26.0468,21100.0
2010-02-08 15:25:00,29.41,29.41,29.36,29.41,38200.0,26.0468,26.0468,26.0025,26.0468,38200.0
2010-02-08 15:30:00,29.41,29.45,29.4,29.43,37900.0,26.0468,26.0822,26.0379,26.0645,37900.0
2010-02-08 15:35:00,29.45,29.45,29.42,29.44,28400.0,26.0822,26.0822,26.0556,26.0734,28400.0
2010-02-08 15:40:00,29.45,29.5,29.43,29.49,82100.0,26.0822,26.1265,26.0645,26.1176,82100.0
2010-02-08 15:45:00,29.49,29.49,29.4,29.42,68800.0,26.1176,26.1176,26.0379,26.0556,68800.0
2010-02-08 15:50:00,29.42,29.42,29.35,29.35,86400.0,26.0556,26.0556,25.9937,25.9937,86400.0
2010-02-08 15:55:00,29.35,29.39,29.31,29.31,167900.0,25.9937,26.0291,25.9582,25.9582,167900.0
2010-02-09 09:30:00,29.57,29.71,29.53,29.55,35600.0,26.1885,26.3125,26.1531,26.1708,35600.0
2010-02-09 09:35:00,29.55,29.6,29.39,29.39,18700.0,26.1708,26.2151,26.0291,26.0291,18700.0
2010-02-09 09:40:00,29.41,29.43,29.32,29.35,41200.0,26.0468,26.0645,25.9671,25.9937,41200.0
2010-02-09 09:45:00,29.35,29.38,29.32,29.34,37700.0,25.9937,26.0202,25.9671,25.9848,37700.0
2010-02-09 09:50:00,29.34,29.34,29.3,29.33,43800.0,25.9848,25.9848,25.9494,25.9759,43800.0
2010-02-09 09:55:00,29.33,29.34,29.32,29.32,23800.0,25.9759,25.9848,25.9671,25.9671,23800.0
2010-02-09 10:00:00,29.32,29.35,29.31,29.35,46400.0,25.9671,25.9937,25.9582,25.9937,46400.0
2010-02-09 10:05:00,29.35,29.39,29.32,29.37,37300.0,25.9937,26.0291,25.9671,26.0114,37300.0
2010-02-09 10:10:00,29.37,29.38,29.33,29.33,39100.0,26.0114,26.0202,25.9759,25.9759,39100.0
2010-02-09 10:15:00,29.34,29.39,29.33,29.37,72900.0,25.9848,26.0291,25.9759,26.0114,72900.0
2010-02-09 10:20:00,29.37,29.38,29.33,29.33,29700.0,26.0114,26.0202,25.9759,25.9759,29700.0
2010-02-09 10:25:00,29.34,29.34,29.27,29.29,48800.0,25.9848,25.9848,25.9228,25.9405,48800.0
2010-02-09 10:30:00,29.28,29.32,29.27,29.3,38400.0,25.9317,25.9671,25.9228,25.9494,38400.0
2010-02-09 10:35:00,29.3,29.3,29.23,29.23,28900.0,25.9494,25.9494,25.8874,25.8874,28900.0
2010-02-09 10:40:00,29.24,29.25,29.19,29.19,78300.0,25.8962,25.9051,25.852,25.852,78300.0
2010-02-09 10:45:00,29.19,29.22,29.17,29.22,44300.0,25.852,25.8785,25.8342,25.8785,44300.0
2010-02-09 10:50:00,29.21,29.22,29.2,29.21,20900.0,25.8697,25.8785,25.8608,25.8697,20900.0
2010-02-09 10:55:00,29.21,29.22,29.15,29.15,52000.0,25.8697,25.8785,25.8165,25.8165,52000.0
2010-02-09 11:00:00,29.15,29.16,29.08,29.14,59400.0,25.8165,25.8254,25.7545,25.8077,59400.0
2010-02-09 11:05:00,29.15,29.15,29.03,29.08,65800.0,25.8165,25.8165,25.7102,25.7545,65800.0
2010-02-09 11:10:00,29.08,29.1,29.06,29.07,54100.0,25.7545,25.7722,25.7368,25.7457,54100.0
2010-02-09 11:15:00,29.07,29.09,29.01,29.07,54500.0,25.7457,25.7634,25.6925,25.7457,54500.0
2010-02-09 11:20:00,29.08,29.13,29.07,29.13,32000.0,25.7545,25.7988,25.7457,25.7988,32000.0
2010-02-09 11:25:00,29.13,29.13,29.07,29.09,34100.0,25.7988,25.7988,25.7457,25.7634,34100.0
2010-02-09 11:30:00,29.08,29.2,29.06,29.2,51400.0,25.7545,25.8608,25.7368,25.8608,51400.0
2010-02-09 11:35:00,29.2,29.26,29.18,29.24,138500.0,25.8608,25.9139,25.8431,25.8962,138500.0
2010-02-09 11:40:00,29.24,29.27,29.2,29.23,56100.0,25.8962,25.9228,25.8608,25.8874,56100.0
2010-02-09 11:45:00,29.24,29.27,29.19,29.2,49300.0,25.8962,25.9228,25.852,25.8608,49300.0
2010-02-09 11:50:00,29.2,29.31,29.19,29.28,67400.0,25.8608,25.9582,25.852,25.9317,67400.0
2010-02-09 11:55:00,29.29,29.3,29.25,29.25,24300.0,25.9405,25.9494,25.9051,25.9051,24300.0
2010-02-09 12:00:00,29.25,29.26,29.23,29.25,36500.0,25.9051,25.9139,25.8874,25.9051,36500.0
2010-02-09 12:05:00,29.25,29.32,29.25,29.31,37400.0,25.9051,25.9671,25.9051,25.9582,37400.0
2010-02-09 12:10:00,29.32,29.35,29.31,29.33,14900.0,25.9671,25.9937,25.9582,25.9759,14900.0
2010-02-09 12:15:00,29.33,29.42,29.32,29.41,58700.0,25.9759,26.0556,25.9671,26.0468,58700.0
2010-02-09 12:20:00,29.41,29.43,29.39,29.42,26200.0,26.0468,26.0645,26.0291,26.0556,26200.0
2010-02-09 12:25:00,29.42,29.43,29.38,29.41,42100.0,26.0556,26.0645,26.0202,26.0468,42100.0
2010-02-09 12:30:00,29.42,29.44,29.41,29.43,27500.0,26.0556,26.0734,26.0468,26.0645,27500.0
2010-02-09 12:35:00,29.43,29.47,29.39,29.4,47500.0,26.0645,26.0999,26.0291,26.0379,47500.0
2010-02-09 12:40:00,29.39,29.39,29.21,29.26,107700.0,26.0291,26.0291,25.8697,25.9139,107700.0
2010-02-09 12:45:00,29.27,29.3,29.24,29.29,58200.0,25.9228,25.9494,25.8962,25.9405,58200.0
2010-02-09 12:50:00,29.29,29.33,29.26,29.29,29200.0,25.9405,25.9759,25.9139,25.9405,29200.0
2010-02-09 12:55:00,29.3,29.33,29.3,29.3,13200.0,25.9494,25.9759,25.9494,25.9494,13200.0
2010-02-09 13:00:00,29.31,29.37,29.31,29.32,20400.0,25.9582,26.0114,25.9582,25.9671,20400.0
2010-02-09 13:05:00,29.33,29.34,29.31,29.31,29800.0,25.9759,25.9848,25.9582,25.9582,29800.0
2010-02-09 13:10:00,29.31,29.33,29.31,29.31,10900.0,25.9582,25.9759,25.9582,25.9582,10900.0
2010-02-09 13:15:00,29.32,29.32,29.28,29.29,12200.0,25.9671,25.9671,25.9317,25.9405,12200.0
2010-02-09 13:20:00,29.3,29.3,29.27,29.29,40700.0,25.9494,25.9494,25.9228,25.9405,40700.0
2010-02-09 13:25:00,29.3,29.3,29.26,29.27,20700.0,25.9494,25.9494,25.9139,25.9228,20700.0
2010-02-09 13:30:00,29.27,29.29,29.25,29.26,31900.0,25.9228,25.9405,25.9051,25.9139,31900.0
2010-02-09 13:35:00,29.25,29.25,29.24,29.25,16700.0,25.9051,25.9051,25.8962,25.9051,16700.0
2010-02-09 13:40:00,29.25,29.25,29.21,29.24,30600.0,25.9051,25.9051,25.8697,25.8962,30600.0
2010-02-09 13:45:00,29.24,29.27,29.24,29.26,47800.0,25.8962,25.9228,25.8962,25.9139,47800.0
2010-02-09 13:50:00,29.26,29.27,29.25,29.26,29100.0,25.9139,25.9228,25.9051,25.9139,29100.0
2010-02-09 13:55:00,29.25,29.26,29.23,29.24,14400.0,25.9051,25.9139,25.8874,25.8962,14400.0
2010-02-09 14:00:00,29.24,29.26,29.24,29.25,10900.0,25.8962,25.9139,25.8962,25.9051,10900.0
2010-02-09 14:05:00,29.26,29.26,29.24,29.25,96400.0,25.9139,25.9139,25.8962,25.9051,96400.0
2010-02-09 14:10:00,29.24,29.25,29.24,29.24,24300.0,25.8962,25.9051,25.8962,25.8962,24300.0
2010-02-09 14:15:00,29.24,29.24,29.17,29.18,76700.0,25.8962,25.8962,25.8342,25.8431,76700.0
2010-02-09 14:20:00,29.18,29.27,29.18,29.23,93500.0,25.8431,25.9228,25.8431,25.8874,93500.0
2010-02-09 14:25:00,29.23,29.23,29.22,29.22,11100.0,25.8874,25.8874,25.8785,25.8785,11100.0
2010-02-09 14:30:00,29.22,29.27,29.22,29.27,35800.0,25.8785,25.9228,25.8785,25.9228,35800.0
2010-02-09 14:35:00,29.28,29.31,29.27,29.27,20200.0,25.9317,25.9582,25.9228,25.9228,20200.0
2010-02-09 14:40:00,29.28,29.32,29.27,29.28,28700.0,25.9317,25.9671,25.9228,25.9317,28700.0
2010-02-09 14:45:00,29.27,29.29,29.23,29.24,28400.0,25.9228,25.9405,25.8874,25.8962,28400.0
2010-02-09 14:50:00,29.25,29.25,29.21,29.23,36800.0,25.9051,25.9051,25.8697,25.8874,36800.0
2010-02-09 14:55:00,29.24,29.3,29.24,29.26,27100.0,25.8962,25.9494,25.8962,25.9139,27100.0
2010-02-09 15:00:00,29.26,29.29,29.25,29.28,56100.0,25.9139,25.9405,25.9051,25.9317,56100.0
2010-02-09 15:05:00,29.28,29.3,29.26,29.29,54600.0,25.9317,25.9494,25.9139,25.9405,54600.0
2010-02-09 15:10:00,29.28,29.32,29.27,29.32,56800.0,25.9317,25.9671,25.9228,25.9671,56800.0
2010-02-09 15:15:00,29.33,29.34,29.31,29.34,63100.0,25.9759,25.9848,25.9582,25.9848,63100.0
2010-02-09 15:20:00,29.34,29.4,29.33,29.37,74700.0,25.9848,26.0379,25.9759,26.0114,74700.0
2010-02-09 15:25:00,29.38,29.42,29.36,29.37,89800.0,26.0202,26.0556,26.0025,26.0114,89800.0
2010-02-09 15:30:00,29.37,29.38,29.33,29.38,49000.0,26.0114,26.0202,25.9759,26.0202,49000.0
2010-02-09 15:35:00,29.38,29.39,29.32,29.35,87400.0,26.0202,26.0291,25.9671,25.9937,87400.0
2010-02-09 15:40:00,29.34,29.35,29.29,29.3,53100.0,25.9848,25.9937,25.9405,25.9494,53100.0
2010-02-09 15:45:00,29.3,29.3,29.25,29.29,68300.0,25.9494,25.9494,25.9051,25.9405,68300.0
2010-02-09 15:50:00,29.29,29.31,29.22,29.23,92500.0,25.9405,25.9582,25.8785,25.8874,92500.0
2010-02-09 15:55:00,29.22,29.31,29.22,29.31,170600.0,25.8785,25.9582,25.8785,25.9582,170600.0
2010-02-10 09:30:00,29.14,29.38,29.07,29.33,39000.0,25.8077,26.0202,25.7457,25.9759,39000.0
2010-02-10 09:35:00,29.33,29.4,29.21,29.25,37900.0,25.9759,26.0379,25.8697,25.9051,37900.0
2010-02-10 09:40:00,29.26,29.28,29.22,29.28,25600.0,25.9139,25.9317,25.8785,25.9317,25600.0
2010-02-10 09:45:00,29.28,29.36,29.28,29.36,27200.0,25.9317,26.0025,25.9317,26.0025,27200.0
2010-02-10 09:50:00,29.36,29.4,29.34,29.4,22200.0,26.0025,26.0379,25.9848,26.0379,22200.0
2010-02-10 09:55:00,29.4,29.45,29.37,29.38,27100.0,26.0379,26.0822,26.0114,26.0202,27100.0
2010-02-10 10:00:00,29.39,29.39,29.2,29.27,51500.0,26.0291,26.0291,25.8608,25.9228,51500.0
2010-02-10 10:05:00,29.26,29.28,29.12,29.18,36600.0,25.9139,25.9317,25.79,25.8431,36600.0
2010-02-10 10:10:00,29.18,29.22,29.13,29.2,37300.0,25.8431,25.8785,25.7988,25.8608,37300.0
2010-02-10 10:15:00,29.2,29.24,29.15,29.21,29100.0,25.8608,25.8962,25.8165,25.8697,29100.0
2010-02-10 10:20:00,29.22,29.26,29.2,29.22,20700.0,25.8785,25.9139,25.8608,25.8785,20700.0
2010-02-10 10:25:00,29.21,29.23,29.13,29.2,24700.0,25.8697,25.8874,25.7988,25.8608,24700.0
2010-02-10 10:30:00,29.21,29.23,29.14,29.23,26400.0,25.8697,25.8874,25.8077,25.8874,26400.0
2010-02-10 10:35:00,29.22,29.26,29.19,29.24,16200.0,25.8785,25.9139,25.852,25.8962,16200.0
2010-02-10 10:40:00,29.24,29.27,29.19,29.19,26300.0,25.8962,25.9228,25.852,25.852,26300.0
2010-02-10 10:45:00,29.19,29.23,29.17,29.23,16000.0,25.852,25.8874,25.8342,25.8874,16000.0
2010-02-10 10:50:00,29.22,29.32,29.22,29.28,32100.0,25.8785,25.9671,25.8785,25.9317,32100.0
2010-02-10 10:55:00,29.28,29.3,29.25,29.28,19200.0,25.9317,25.9494,25.9051,25.9317,19200.0
2010-02-10 11:00:00,29.29,29.29,29.21,29.22,9600.0,25.9405,25.9405,25.8697,25.8785,9600.0
2010-02-10 11:05:00,29.22,29.28,29.21,29.27,22900.0,25.8785,25.9317,25.8697,25.9228,22900.0
2010-02-10 11:10:00,29.27,29.27,29.21,29.21,17300.0,25.9228,25.9228,25.8697,25.8697,17300.0
2010-02-10 11:15:00,29.22,29.27,29.22,29.23,17800.0,25.8785,25.9228,25.8785,25.8874,17800.0
2010-02-10 11:20:00,29.22,29.28,29.22,29.27,29600.0,25.8785,25.9317,25.8785,25.9228,29600.0
2010-02-10 11:25:00,29.27,29.31,29.27,29.3,30800.0,25.9228,25.9582,25.9228,25.9494,30800.0
2010-02-10 11:30:00,29.29,29.33,29.27,29.3,30300.0,25.9405,25.9759,25.9228,25.9494,30300.0
2010-02-10 11:35:00,29.3,29.3,29.25,29.25,15500.0,25.9494,25.9494,25.9051,25.9051,15500.0
2010-02-10 11:40:00,29.26,29.28,29.23,29.23,20600.0,25.9139,25.9317,25.8874,25.8874,20600.0
2010-02-10 11:45:00,29.23,29.25,29.22,29.24,15000.0,25.8874,25.9051,25.8785,25.8962,15000.0
2010-02-10 11:50:00,29.25,29.26,29.22,29.26,21300.0,25.9051,25.9139,25.8785,25.9139,21300.0
2010-02-10 11:55:00,29.25,29.27,29.22,29.25,29800.0,25.9051,25.9228,25.8785,25.9051,29800.0
2010-02-10 12:00:00,29.25,29.25,29.19,29.24,31300.0,25.9051,25.9051,25.852,25.8962,31300.0
2010-02-10 12:05:00,29.23,29.25,29.2,29.24,28800.0,25.8874,25.9051,25.8608,25.8962,28800.0
2010-02-10 12:10:00,29.24,29.26,29.23,29.24,23900.0,25.8962,25.9139,25.8874,25.8962,23900.0
2010-02-10 12:15:00,29.24,29.25,29.22,29.25,19800.0,25.8962,25.9051,25.8785,25.9051,19800.0
2010-02-10 12:20:00,29.24,29.31,29.23,29.29,53100.0,25.8962,25.9582,25.8874,25.9405,53100.0
2010-02-10 12:25:00,29.29,29.31,29.26,29.31,22300.0,25.9405,25.9582,25.9139,25.9582,22300.0
2010-02-10 12:30:00,29.32,29.35,29.32,29.32,27200.0,25.9671,25.9937,25.9671,25.9671,27200.0
2010-02-10 12:35:00,29.32,29.34,29.31,29.33,22400.0,25.9671,25.9848,25.9582,25.9759,22400.0
2010-02-10 12:40:00,29.33,29.37,29.33,29.35,21400.0,25.9759,26.0114,25.9759,25.9937,21400.0
2010-02-10 12:45:00,29.36,29.37,29.35,29.37,8100.0,26.0025,26.0114,25.9937,26.0114,8100.0
2010-02-10 12:50:00,29.37,29.37,29.35,29.35,13400.0,26.0114,26.0114,25.9937,25.9937,13400.0
2010-02-10 12:55:00,29.35,29.36,29.35,29.36,11800.0,25.9937,26.0025,25.9937,26.0025,11800.0
2010-02-10 13:00:00,29.36,29.37,29.35,29.35,16800.0,26.0025,26.0114,25.9937,25.9937,16800.0
2010-02-10 13:05:00,29.35,29.37,29.33,29.34,21000.0,25.9937,26.0114,25.9759,25.9848,21000.0
2010-02-10 13:10:00,29.35,29.4,29.34,29.37,29200.0,25.9937,26.0379,25.9848,26.0114,29200.0
2010-02-10 13:15:00,29.36,29.39,29.36,29.39,12500.0,26.0025,26.0291,26.0025,26.0291,12500.0
2010-02-10 13:20:00,29.39,29.4,29.38,29.4,11000.0,26.0291,26.0379,26.0202,26.0379,11000.0
2010-02-10 13:25:00,29.4,29.4,29.39,29.4,22600.0,26.0379,26.0379,26.0291,26.0379,22600.0
2010-02-10 13:30:00,29.4,29.4,29.39,29.4,13600.0,26.0379,26.0379,26.0291,26.0379,13600.0
2010-02-10 13:35:00,29.4,29.4,29.39,29.4,15000.0,26.0379,26.0379,26.0291,26.0379,15000.0
2010-02-10 13:40:00,29.4,29.4,29.36,29.39,20400.0,26.0379,26.0379,26.0025,26.0291,20400.0
2010-02-10 13:45:00,29.38,29.4,29.37,29.39,24000.0,26.0202,26.0379,26.0114,26.0291,24000.0
2010-02-10 13:50:00,29.39,29.4,29.39,29.39,8500.0,26.0291,26.0379,26.0291,26.0291,8500.0
2010-02-10 13:55:00,29.4,29.4,29.39,29.39,11100.0,26.0379,26.0379,26.0291,26.0291,11100.0
2010-02-10 14:00:00,29.39,29.42,29.39,29.41,50500.0,26.0291,26.0556,26.0291,26.0468,50500.0
2010-02-10 14:05:00,29.4,29.44,29.4,29.42,20500.0,26.0379,26.0734,26.0379,26.0556,20500.0
2010-02-10 14:10:00,29.41,29.41,29.36,29.37,19100.0,26.0468,26.0468,26.0025,26.0114,19100.0
2010-02-10 14:15:00,29.37,29.41,29.37,29.4,16800.0,26.0114,26.0468,26.0114,26.0379,16800.0
2010-02-10 14:20:00,29.4,29.42,29.37,29.41,29900.0,26.0379,26.0556,26.0114,26.0468,29900.0
2010-02-10 14:25:00,29.41,29.45,29.41,29.43,27600.0,26.0468,26.0822,26.0468,26.0645,27600.0
2010-02-10 14:30:00,29.43,29.43,29.39,29.4,19400.0,26.0645,26.0645,26.0291,26.0379,19400.0
2010-02-10 14:35:00,29.4,29.41,29.35,29.38,19900.0,26.0379,26.0468,25.9937,26.0202,19900.0
2010-02-10 14:40:00,29.38,29.39,29.37,29.37,12000.0,26.0202,26.0291,26.0114,26.0114,12000.0
2010-02-10 14:45:00,29.37,29.4,29.37,29.38,15300.0,26.0114,26.0379,26.0114,26.0202,15300.0
2010-02-10 14:50:00,29.37,29.41,29.35,29.38,43400.0,26.0114,26.0468,25.9937,26.0202,43400.0
2010-02-10 14:55:00,29.38,29.42,29.38,29.41,29000.0,26.0202,26.0556,26.0202,26.0468,29000.0
2010-02-10 15:00:00,29.41,29.42,29.4,29.42,17400.0,26.0468,26.0556,26.0379,26.0556,17400.0
2010-02-10 15:05:00,29.42,29.43,29.38,29.4,29500.0,26.0556,26.0645,26.0202,26.0379,29500.0
2010-02-10 15:10:00,29.4,29.43,29.4,29.4,20800.0,26.0379,26.0645,26.0379,26.0379,20800.0
2010-02-10 15:15:00,29.4,29.4,29.37,29.39,24600.0,26.0379,26.0379,26.0114,26.0291,24600.0
2010-02-10 15:20:00,29.38,29.4,29.37,29.39,18000.0,26.0202,26.0379,26.0114,26.0291,18000.0
2010-02-10 15:25:00,29.39,29.41,29.38,29.41,13600.0,26.0291,26.0468,26.0202,26.0468,13600.0
2010-02-10 15:30:00,29.4,29.41,29.35,29.35,24600.0,26.0379,26.0468,25.9937,25.9937,24600.0
2010-02-10 15:35:00,29.36,29.39,29.35,29.37,55200.0,26.0025,26.0291,25.9937,26.0114,55200.0
2010-02-10 15:40:00,29.37,29.39,29.35,29.36,38200.0,26.0114,26.0291,25.9937,26.0025,38200.0
2010-02-10 15:45:00,29.36,29.38,29.35,29.38,52400.0,26.0025,26.0202,25.9937,26.0202,52400.0
2010-02-10 15:50:00,29.38,29.41,29.38,29.38,47000.0,26.0202,26.0468,26.0202,26.0202,47000.0
2010-02-10 15:55:00,29.38,29.39,29.36,29.39,76100.0,26.0202,26.0291,26.0025,26.0291,76100.0
2010-02-11 09:30:00,29.3,29.4,29.17,29.2,32700.0,25.9494,26.0379,25.8342,25.8608,32700.0
2010-02-11 09:35:00,29.18,29.25,29.13,29.21,28100.0,25.8431,25.9051,25.7988,25.8697,28100.0
2010-02-11 09:40:00,29.21,29.22,29.07,29.08,28200.0,25.8697,25.8785,25.7457,25.7545,28200.0
2010-02-11 09:45:00,29.07,29.08,29.0,29.08,35900.0,25.7457,25.7545,25.6837,25.7545,35900.0
2010-02-11 09:50:00,29.08,29.12,29.01,29.03,32200.0,25.7545,25.79,25.6925,25.7102,32200.0
2010-02-11 09:55:00,29.02,29.1,29.0,29.07,57000.0,25.7014,25.7722,25.6837,25.7457,57000.0
2010-02-11 10:00:00,29.06,29.08,29.0,29.04,35800.0,25.7368,25.7545,25.6837,25.7191,35800.0
2010-02-11 10:05:00,29.04,29.11,29.03,29.07,30000.0,25.7191,25.7811,25.7102,25.7457,30000.0
2010-02-11 10:10:00,29.07,29.16,29.06,29.07,34600.0,25.7457,25.8254,25.7368,25.7457,34600.0
2010-02-11 10:15:00,29.06,29.12,29.06,29.07,17500.0,25.7368,25.79,25.7368,25.7457,17500.0
2010-02-11 10:20:00,29.07,29.09,29.03,29.06,26600.0,25.7457,25.7634,25.7102,25.7368,26600.0
2010-02-11 10:25:00,29.06,29.1,29.06,29.07,36900.0,25.7368,25.7722,25.7368,25.7457,36900.0
2010-02-11 10:30:00,29.08,29.09,29.0,29.03,49700.0,25.7545,25.7634,25.6837,25.7102,49700.0
2010-02-11 10:35:00,29.03,29.13,29.03,29.11,59800.0,25.7102,25.7988,25.7102,25.7811,59800.0
2010-02-11 10:40:00,29.11,29.14,29.07,29.09,94300.0,25.7811,25.8077,25.7457,25.7634,94300.0
2010-02-11 10:45:00,29.06,29.15,29.06,29.1,18400.0,25.7368,25.8165,25.7368,25.7722,18400.0
2010-02-11 10:50:00,29.09,29.09,29.03,29.06,13800.0,25.7634,25.7634,25.7102,25.7368,13800.0
2010-02-11 10:55:00,29.06,29.06,29.01,29.05,62700.0,25.7368,25.7368,25.6925,25.728,62700.0
2010-02-11 11:00:00,29.05,29.1,29.05,29.07,27100.0,25.728,25.7722,25.728,25.7457,27100.0
2010-02-11 11:05:00,29.07,29.11,29.05,29.09,28600.0,25.7457,25.7811,25.728,25.7634,28600.0
2010-02-11 11:10:00,29.1,29.18,29.1,29.17,15600.0,25.7722,25.8431,25.7722,25.8342,15600.0
2010-02-11 11:15:00,29.18,29.23,29.16,29.16,36700.0,25.8431,25.8874,25.8254,25.8254,36700.0
2010-02-11 11:20:00,29.16,29.36,29.16,29.36,51900.0,25.8254,26.0025,25.8254,26.0025,51900.0
2010-02-11 11:25:00,29.36,29.42,29.32,29.37,24200.0,26.0025,26.0556,25.9671,26.0114,24200.0
2010-02-11 11:30:00,29.38,29.4,29.35,29.39,20300.0,26.0202,26.0379,25.9937,26.0291,20300.0
2010-02-11 11:35:00,29.39,29.41,29.36,29.39,14200.0,26.0291,26.0468,26.0025,26.0291,14200.0
2010-02-11 11:40:00,29.37,29.52,29.37,29.5,28700.0,26.0114,26.1442,26.0114,26.1265,28700.0
2010-02-11 11:45:00,29.5,29.6,29.5,29.6,61700.0,26.1265,26.2151,26.1265,26.2151,61700.0
2010-02-11 11:50:00,29.6,29.63,29.57,29.57,42800.0,26.2151,26.2416,26.1885,26.1885,42800.0
2010-02-11 11:55:00,29.56,29.58,29.52,29.57,29100.0,26.1796,26.1974,26.1442,26.1885,29100.0
2010-02-11 12:00:00,29.58,29.61,29.56,29.6,15900.0,26.1974,26.2239,26.1796,26.2151,15900.0
2010-02-11 12:05:00,29.6,29.68,29.6,29.66,29800.0,26.2151,26.2859,26.2151,26.2682,29800.0
2010-02-11 12:10:00,29.67,29.67,29.6,29.61,36100.0,26.2771,26.2771,26.2151,26.2239,36100.0
2010-02-11 12:15:00,29.61,29.67,29.6,29.61,23800.0,26.2239,26.2771,26.2151,26.2239,23800.0
2010-02-11 12:20:00,29.6,29.63,29.59,29.59,19500.0,26.2151,26.2416,26.2062,26.2062,19500.0
2010-02-11 12:25:00,29.59,29.6,29.57,29.59,13300.0,26.2062,26.2151,26.1885,26.2062,13300.0
2010-02-11 12:30:00,29.6,29.61,29.57,29.57,9600.0,26.2151,26.2239,26.1885,26.1885,9600.0
2010-02-11 12:35:00,29.58,29.58,29.54,29.56,18900.0,26.1974,26.1974,26.1619,26.1796,18900.0
2010-02-11 12:40:00,29.56,29.56,29.54,29.55,13300.0,26.1796,26.1796,26.1619,26.1708,13300.0
2010-02-11 12:45:00,29.55,29.58,29.54,29.55,18300.0,26.1708,26.1974,26.1619,26.1708,18300.0
2010-02-11 12:50:00,29.55,29.57,29.52,29.53,18200.0,26.1708,26.1885,26.1442,26.1531,18200.0
2010-02-11 12:55:00,29.53,29.57,29.49,29.53,21400.0,26.1531,26.1885,26.1176,26.1531,21400.0
2010-02-11 13:00:00,29.53,29.53,29.5,29.51,19800.0,26.1531,26.1531,26.1265,26.1354,19800.0
2010-02-11 13:05:00,29.5,29.52,29.5,29.52,13300.0,26.1265,26.1442,26.1265,26.1442,13300.0
2010-02-11 13:10:00,29.52,29.56,29.51,29.52,18600.0,26.1442,26.1796,26.1354,26.1442,18600.0
2010-02-11 13:15:00,29.52,29.57,29.51,29.56,17300.0,26.1442,26.1885,26.1354,26.1796,17300.0
2010-02-11 13:20:00,29.57,29.6,29.56,29.6,15700.0,26.1885,26.2151,26.1796,26.2151,15700.0
2010-02-11 13:25:00,29.6,29.62,29.58,29.59,20300.0,26.2151,26.2328,26.1974,26.2062,20300.0
2010-02-11 13:30:00,29.59,29.65,29.58,29.62,19500.0,26.2062,26.2593,26.1974,26.2328,19500.0
2010-02-11 13:35:00,29.63,29.64,29.6,29.62,29500.0,26.2416,26.2505,26.2151,26.2328,29500.0
2010-02-11 13:40:00,29.62,29.63,29.6,29.63,13400.0,26.2328,26.2416,26.2151,26.2416,13400.0
2010-02-11 13:45:00,29.62,29.63,29.56,29.58,30100.0,26.2328,26.2416,26.1796,26.1974,30100.0
2010-02-11 13:50:00,29.57,29.58,29.53,29.57,24600.0,26.1885,26.1974,26.1531,26.1885,24600.0
2010-02-11 13:55:00,29.56,29.6,29.55,29.58,16600.0,26.1796,26.2151,26.1708,26.1974,16600.0
2010-02-11 14:00:00,29.57,29.62,29.56,29.6,20400.0,26.1885,26.2328,26.1796,26.2151,20400.0
2010-02-11 14:05:00,29.6,29.61,29.56,29.61,25700.0,26.2151,26.2239,26.1796,26.2239,25700.0
2010-02-11 14:10:00,29.6,29.62,29.58,29.6,40500.0,26.2151,26.2328,26.1974,26.2151,40500.0
2010-02-11 14:15:00,29.59,29.62,29.58,29.61,10800.0,26.2062,26.2328,26.1974,26.2239,10800.0
2010-02-11 14:20:00,29.61,29.62,29.58,29.61,10200.0,26.2239,26.2328,26.1974,26.2239,10200.0
2010-02-11 14:25:00,29.61,29.65,29.59,29.63,18000.0,26.2239,26.2593,26.2062,26.2416,18000.0
2010-02-11 14:30:00,29.62,29.65,29.58,29.6,13000.0,26.2328,26.2593,26.1974,26.2151,13000.0
2010-02-11 14:35:00,29.59,29.6,29.57,29.59,14400.0,26.2062,26.2151,26.1885,26.2062,14400.0
2010-02-11 14:40:00,29.59,29.6,29.58,29.58,14400.0,26.2062,26.2151,26.1974,26.1974,14400.0
2010-02-11 14:45:00,29.58,29.62,29.58,29.59,33400.0,26.1974,26.2328,26.1974,26.2062,33400.0
2010-02-11 14:50:00,29.59,29.63,29.55,29.55,37000.0,26.2062,26.2416,26.1708,26.1708,37000.0
2010-02-11 14:55:00,29.56,29.59,29.56,29.57,13700.0,26.1796,26.2062,26.1796,26.1885,13700.0
2010-02-11 15:00:00,29.57,29.58,29.54,29.55,17200.0,26.1885,26.1974,26.1619,26.1708,17200.0
2010-02-11 15:05:00,29.56,29.59,29.55,29.58,16100.0,26.1796,26.2062,26.1708,26.1974,16100.0
2010-02-11 15:10:00,29.57,29.58,29.56,29.56,25800.0,26.1885,26.1974,26.1796,26.1796,25800.0
2010-02-11 15:15:00,29.57,29.59,29.56,29.59,11300.0,26.1885,26.2062,26.1796,26.2062,11300.0
2010-02-11 15:20:00,29.59,29.6,29.54,29.54,23800.0,26.2062,26.2151,26.1619,26.1619,23800.0
2010-02-11 15:25:00,29.54,29.55,29.51,29.52,16700.0,26.1619,26.1708,26.1354,26.1442,16700.0
2010-02-11 15:30:00,29.52,29.56,29.49,29.55,31400.0,26.1442,26.1796,26.1176,26.1708,31400.0
2010-02-11 15:35:00,29.55,29.56,29.52,29.52,23800.0,26.1708,26.1796,26.1442,26.1442,23800.0
2010-02-11 15:40:00,29.52,29.53,29.51,29.53,16300.0,26.1442,26.1531,26.1354,26.1531,16300.0
2010-02-11 15:45:00,29.53,29.53,29.49,29.51,42100.0,26.1531,26.1531,26.1176,26.1354,42100.0
2010-02-11 15:50:00,29.51,29.59,29.51,29.59,87300.0,26.1354,26.2062,26.1354,26.2062,87300.0
2010-02-11 15:55:00,29.59,29.61,29.55,29.61,131400.0,26.2062,26.2239,26.1708,26.2239,131400.0
2010-02-12 09:30:00,29.11,29.29,29.06,29.25,41000.0,25.7811,25.9405,25.7368,25.9051,41000.0
2010-02-12 09:35:00,29.23,29.29,29.17,29.19,40300.0,25.8874,25.9405,25.8342,25.852,40300.0
2010-02-12 09:40:00,29.17,29.18,29.09,29.1,20800.0,25.8342,25.8431,25.7634,25.7722,20800.0
2010-02-12 09:45:00,29.07,29.15,29.04,29.11,37300.0,25.7457,25.8165,25.7191,25.7811,37300.0
2010-02-12 09:50:00,29.12,29.14,29.09,29.11,23800.0,25.79,25.8077,25.7634,25.7811,23800.0
2010-02-12 09:55:00,29.11,29.19,29.09,29.14,48000.0,25.7811,25.852,25.7634,25.8077,48000.0
2010-02-12 10:00:00,29.14,29.15,29.07,29.14,63800.0,25.8077,25.8165,25.7457,25.8077,63800.0
2010-02-12 10:05:00,29.14,29.26,29.13,29.26,24200.0,25.8077,25.9139,25.7988,25.9139,24200.0
2010-02-12 10:10:00,29.25,29.27,29.19,29.19,31500.0,25.9051,25.9228,25.852,25.852,31500.0
2010-02-12 10:15:00,29.19,29.33,29.19,29.27,35900.0,25.852,25.9759,25.852,25.9228,35900.0
2010-02-12 10:20:00,29.27,29.29,29.24,29.25,22400.0,25.9228,25.9405,25.8962,25.9051,22400.0
2010-02-12 10:25:00,29.25,29.36,29.25,29.34,31400.0,25.9051,26.0025,25.9051,25.9848,31400.0
2010-02-12 10:30:00,29.33,29.36,29.28,29.31,18200.0,25.9759,26.0025,25.9317,25.9582,18200.0
2010-02-12 10:35:00,29.32,29.34,29.22,29.25,50500.0,25.9671,25.9848,25.8785,25.9051,50500.0
2010-02-12 10:40:00,29.24,29.28,29.24,29.27,24800.0,25.8962,25.9317,25.8962,25.9228,24800.0
2010-02-12 10:45:00,29.26,29.3,29.23,29.28,29600.0,25.9139,25.9494,25.8874,25.9317,29600.0
2010-02-12 10:50:00,29.28,29.33,29.28,29.28,16000.0,25.9317,25.9759,25.9317,25.9317,16000.0
2010-02-12 10:55:00,29.28,29.31,29.27,29.29,12200.0,25.9317,25.9582,25.9228,25.9405,12200.0
2010-02-12 11:00:00,29.28,29.28,29.24,29.25,21000.0,25.9317,25.9317,25.8962,25.9051,21000.0
2010-02-12 11:05:00,29.25,29.3,29.25,29.27,6500.0,25.9051,25.9494,25.9051,25.9228,6500.0
2010-02-12 11:10:00,29.26,29.28,29.23,29.27,7400.0,25.9139,25.9317,25.8874,25.9228,7400.0
2010-02-12 11:15:00,29.27,29.3,29.26,29.29,10600.0,25.9228,25.9494,25.9139,25.9405,10600.0
2010-02-12 11:20:00,29.29,29.33,29.28,29.32,12000.0,25.9405,25.9759,25.9317,25.9671,12000.0
2010-02-12 11:25:00,29.3,29.32,29.29,29.3,11400.0,25.9494,25.9671,25.9405,25.9494,11400.0
2010-02-12 11:30:00,29.31,29.32,29.29,29.3,19400.0,25.9582,25.9671,25.9405,25.9494,19400.0
2010-02-12 11:35:00,29.3,29.31,29.28,29.3,12000.0,25.9494,25.9582,25.9317,25.9494,12000.0
2010-02-12 11:40:00,29.29,29.35,29.29,29.32,17200.0,25.9405,25.9937,25.9405,25.9671,17200.0
2010-02-12 11:45:00,29.32,29.33,29.3,29.3,16800.0,25.9671,25.9759,25.9494,25.9494,16800.0
2010-02-12 11:50:00,29.3,29.3,29.26,29.29,14000.0,25.9494,25.9494,25.9139,25.9405,14000.0
2010-02-12 11:55:00,29.29,29.29,29.26,29.26,12700.0,25.9405,25.9405,25.9139,25.9139,12700.0
2010-02-12 12:00:00,29.26,29.32,29.26,29.31,19700.0,25.9139,25.9671,25.9139,25.9582,19700.0
2010-02-12 12:05:00,29.32,29.32,29.25,29.26,26500.0,25.9671,25.9671,25.9051,25.9139,26500.0
2010-02-12 12:10:00,29.27,29.28,29.23,29.26,28700.0,25.9228,25.9317,25.8874,25.9139,28700.0
2010-02-12 12:15:00,29.26,29.33,29.26,29.31,97400.0,25.9139,25.9759,25.9139,25.9582,97400.0
2010-02-12 12:20:00,29.31,29.35,29.31,29.34,20300.0,25.9582,25.9937,25.9582,25.9848,20300.0
2010-02-12 12:25:00,29.34,29.39,29.33,29.38,31600.0,25.9848,26.0291,25.9759,26.0202,31600.0
2010-02-12 12:30:00,29.38,29.42,29.37,29.42,29000.0,26.0202,26.0556,26.0114,26.0556,29000.0
2010-02-12 12:35:00,29.42,29.43,29.38,29.41,16400.0,26.0556,26.0645,26.0202,26.0468,16400.0
2010-02-12 12:40:00,29.41,29.41,29.36,29.36,14000.0,26.0468,26.0468,26.0025,26.0025,14000.0
2010-02-12 12:45:00,29.37,29.41,29.37,29.38,7500.0,26.0114,26.0468,26.0114,26.0202,7500.0
2010-02-12 12:50:00,29.38,29.4,29.37,29.38,10000.0,26.0202,26.0379,26.0114,26.0202,10000.0
2010-02-12 12:55:00,29.39,29.39,29.36,29.37,11900.0,26.0291,26.0291,26.0025,26.0114,11900.0
2010-02-12 13:00:00,29.38,29.38,29.33,29.34,10300.0,26.0202,26.0202,25.9759,25.9848,10300.0
2010-02-12 13:05:00,29.35,29.35,29.34,29.34,6200.0,25.9937,25.9937,25.9848,25.9848,6200.0
2010-02-12 13:10:00,29.34,29.34,29.3,29.3,9600.0,25.9848,25.9848,25.9494,25.9494,9600.0
2010-02-12 13:15:00,29.3,29.31,29.23,29.28,22400.0,25.9494,25.9582,25.8874,25.9317,22400.0
2010-02-12 13:20:00,29.27,29.31,29.2,29.31,79800.0,25.9228,25.9582,25.8608,25.9582,79800.0
2010-02-12 13:25:00,29.31,29.32,29.27,29.28,18300.0,25.9582,25.9671,25.9228,25.9317,18300.0
2010-02-12 13:30:00,29.27,29.27,29.23,29.25,28700.0,25.9228,25.9228,25.8874,25.9051,28700.0
2010-02-12 13:35:00,29.27,29.27,29.24,29.25,7400.0,25.9228,25.9228,25.8962,25.9051,7400.0
2010-02-12 13:40:00,29.26,29.31,29.26,29.28,45300.0,25.9139,25.9582,25.9139,25.9317,45300.0
2010-02-12 13:45:00,29.28,29.28,29.25,29.26,9500.0,25.9317,25.9317,25.9051,25.9139,9500.0
2010-02-12 13:50:00,29.27,29.29,29.24,29.26,22900.0,25.9228,25.9405,25.8962,25.9139,22900.0
2010-02-12 13:55:00,29.26,29.26,29.23,29.25,20800.0,25.9139,25.9139,25.8874,25.9051,20800.0
2010-02-12 14:00:00,29.25,29.26,29.23,29.26,14800.0,25.9051,25.9139,25.8874,25.9139,14800.0
2010-02-12 14:05:00,29.26,29.3,29.26,29.29,19100.0,25.9139,25.9494,25.9139,25.9405,19100.0
2010-02-12 14:10:00,29.3,29.38,29.3,29.38,65900.0,25.9494,26.0202,25.9494,26.0202,65900.0
2010-02-12 14:15:00,29.38,29.4,29.38,29.39,16300.0,26.0202,26.0379,26.0202,26.0291,16300.0
2010-02-12 14:20:00,29.4,29.45,29.4,29.4,30200.0,26.0379,26.0822,26.0379,26.0379,30200.0
2010-02-12 14:25:00,29.4,29.41,29.38,29.39,24800.0,26.0379,26.0468,26.0202,26.0291,24800.0
2010-02-12 14:30:00,29.39,29.41,29.38,29.41,14700.0,26.0291,26.0468,26.0202,26.0468,14700.0
2010-02-12 14:35:00,29.41,29.41,29.36,29.37,21600.0,26.0468,26.0468,26.0025,26.0114,21600.0
2010-02-12 14:40:00,29.37,29.37,29.33,29.34,31300.0,26.0114,26.0114,25.9759,25.9848,31300.0
2010-02-12 14:45:00,29.35,29.39,29.35,29.37,8600.0,25.9937,26.0291,25.9937,26.0114,8600.0
2010-02-12 14:50:00,29.37,29.41,29.37,29.38,9700.0,26.0114,26.0468,26.0114,26.0202,9700.0
2010-02-12 14:55:00,29.38,29.4,29.36,29.38,34100.0,26.0202,26.0379,26.0025,26.0202,34100.0
2010-02-12 15:00:00,29.37,29.37,29.3,29.32,20700.0,26.0114,26.0114,25.9494,25.9671,20700.0
2010-02-12 15:05:00,29.31,29.37,29.3,29.37,14800.0,25.9582,26.0114,25.9494,26.0114,14800.0
2010-02-12 15:10:00,29.36,29.36,29.31,29.34,23300.0,26.0025,26.0025,25.9582,25.9848,23300.0
2010-02-12 15:15:00,29.33,29.37,29.33,29.34,19800.0,25.9759,26.0114,25.9759,25.9848,19800.0
2010-02-12 15:20:00,29.34,29.39,29.34,29.39,19400.0,25.9848,26.0291,25.9848,26.0291,19400.0
2010-02-12 15:25:00,29.39,29.39,29.35,29.36,11800.0,26.0291,26.0291,25.9937,26.0025,11800.0
2010-02-12 15:30:00,29.35,29.36,29.31,29.33,28500.0,25.9937,26.0025,25.9582,25.9759,28500.0
2010-02-12 15:35:00,29.33,29.36,29.32,29.36,17600.0,25.9759,26.0025,25.9671,26.0025,17600.0
2010-02-12 15:40:00,29.35,29.39,29.34,29.34,79200.0,25.9937,26.0291,25.9848,25.9848,79200.0
2010-02-12 15:45:00,29.34,29.41,29.34,29.41,40700.0,25.9848,26.0468,25.9848,26.0468,40700.0
2010-02-12 15:50:00,29.4,29.41,29.36,29.41,98400.0,26.0379,26.0468,26.0025,26.0468,98400.0
2010-02-12 15:55:00,29.41,29.42,29.36,29.38,246200.0,26.0468,26.0556,26.0025,26.0202,246200.0
2010-02-16 09:30:00,29.47,29.5,29.3,29.32,65600.0,26.0999,26.1265,25.9494,25.9671,65600.0
2010-02-16 09:35:00,29.32,29.5,29.26,29.5,45700.0,25.9671,26.1265,25.9139,26.1265,45700.0
2010-02-16 09:40:00,29.5,29.52,29.41,29.42,28900.0,26.1265,26.1442,26.0468,26.0556,28900.0
2010-02-16 09:45:00,29.41,29.43,29.34,29.43,39200.0,26.0468,26.0645,25.9848,26.0645,39200.0
2010-02-16 09:50:00,29.44,29.46,29.43,29.46,18700.0,26.0734,26.0911,26.0645,26.0911,18700.0
2010-02-16 09:55:00,29.45,29.45,29.41,29.45,25100.0,26.0822,26.0822,26.0468,26.0822,25100.0
2010-02-16 10:00:00,29.45,29.46,29.41,29.42,20000.0,26.0822,26.0911,26.0468,26.0556,20000.0
2010-02-16 10:05:00,29.41,29.42,29.37,29.38,33800.0,26.0468,26.0556,26.0114,26.0202,33800.0
2010-02-16 10:10:00,29.38,29.42,29.38,29.4,12600.0,26.0202,26.0556,26.0202,26.0379,12600.0
2010-02-16 10:15:00,29.41,29.56,29.41,29.55,22600.0,26.0468,26.1796,26.0468,26.1708,22600.0
2010-02-16 10:20:00,29.54,29.55,29.52,29.55,8700.0,26.1619,26.1708,26.1442,26.1708,8700.0
2010-02-16 10:25:00,29.56,29.6,29.55,29.6,18500.0,26.1796,26.2151,26.1708,26.2151,18500.0
2010-02-16 10:30:00,29.6,29.62,29.57,29.6,20500.0,26.2151,26.2328,26.1885,26.2151,20500.0
2010-02-16 10:35:00,29.6,29.68,29.6,29.67,20600.0,26.2151,26.2859,26.2151,26.2771,20600.0
2010-02-16 10:40:00,29.68,29.72,29.68,29.69,18500.0,26.2859,26.3213,26.2859,26.2948,18500.0
2010-02-16 10:45:00,29.69,29.71,29.68,29.7,16500.0,26.2948,26.3125,26.2859,26.3036,16500.0
2010-02-16 10:50:00,29.69,29.7,29.63,29.63,28800.0,26.2948,26.3036,26.2416,26.2416,28800.0
2010-02-16 10:55:00,29.63,29.64,29.6,29.61,17600.0,26.2416,26.2505,26.2151,26.2239,17600.0
2010-02-16 11:00:00,29.62,29.63,29.6,29.63,10800.0,26.2328,26.2416,26.2151,26.2416,10800.0
2010-02-16 11:05:00,29.65,29.65,29.61,29.64,13800.0,26.2593,26.2593,26.2239,26.2505,13800.0
2010-02-16 11:10:00,29.65,29.65,29.61,29.63,13300.0,26.2593,26.2593,26.2239,26.2416,13300.0
2010-02-16 11:15:00,29.63,29.65,29.63,29.64,11600.0,26.2416,26.2593,26.2416,26.2505,11600.0
2010-02-16 11:20:00,29.64,29.64,29.61,29.63,18000.0,26.2505,26.2505,26.2239,26.2416,18000.0
2010-02-16 11:25:00,29.63,29.67,29.63,29.67,12200.0,26.2416,26.2771,26.2416,26.2771,12200.0
2010-02-16 11:30:00,29.67,29.7,29.66,29.66,12100.0,26.2771,26.3036,26.2682,26.2682,12100.0
2010-02-16 11:35:00,29.66,29.69,29.65,29.65,15700.0,26.2682,26.2948,26.2593,26.2593,15700.0
2010-02-16 11:40:00,29.65,29.69,29.65,29.66,50300.0,26.2593,26.2948,26.2593,26.2682,50300.0
2010-02-16 11:45:00,29.67,29.67,29.65,29.67,20500.0,26.2771,26.2771,26.2593,26.2771,20500.0
2010-02-16 11:50:00,29.66,29.67,29.64,29.65,14800.0,26.2682,26.2771,26.2505,26.2593,14800.0
2010-02-16 11:55:00,29.65,29.66,29.64,29.66,11600.0,26.2593,26.2682,26.2505,26.2682,11600.0
2010-02-16 12:00:00,29.65,29.66,29.63,29.65,16500.0,26.2593,26.2682,26.2416,26.2593,16500.0
2010-02-16 12:05:00,29.65,29.65,29.62,29.65,25600.0,26.2593,26.2593,26.2328,26.2593,25600.0
2010-02-16 12:10:00,29.65,29.67,29.65,29.67,14800.0,26.2593,26.2771,26.2593,26.2771,14800.0
2010-02-16 12:15:00,29.67,29.68,29.65,29.66,6600.0,26.2771,26.2859,26.2593,26.2682,6600.0
2010-02-16 12:20:00,29.65,29.67,29.65,29.66,18300.0,26.2593,26.2771,26.2593,26.2682,18300.0
2010-02-16 12:25:00,29.67,29.71,29.65,29.71,23500.0,26.2771,26.3125,26.2593,26.3125,23500.0
2010-02-16 12:30:00,29.71,29.72,29.7,29.71,17300.0,26.3125,26.3213,26.3036,26.3125,17300.0
2010-02-16 12:35:00,29.71,29.72,29.7,29.71,10200.0,26.3125,26.3213,26.3036,26.3125,10200.0
2010-02-16 12:40:00,29.71,29.71,29.61,29.62,87800.0,26.3125,26.3125,26.2239,26.2328,87800.0
2010-02-16 12:45:00,29.61,29.69,29.59,29.68,68100.0,26.2239,26.2948,26.2062,26.2859,68100.0
2010-02-16 12:50:00,29.68,29.72,29.68,29.7,9300.0,26.2859,26.3213,26.2859,26.3036,9300.0
2010-02-16 12:55:00,29.71,29.71,29.67,29.68,15000.0,26.3125,26.3125,26.2771,26.2859,15000.0
2010-02-16 13:00:00,29.68,29.68,29.63,29.63,21600.0,26.2859,26.2859,26.2416,26.2416,21600.0
2010-02-16 13:05:00,29.64,29.65,29.63,29.63,12400.0,26.2505,26.2593,26.2416,26.2416,12400.0
2010-02-16 13:10:00,29.63,29.67,29.63,29.63,7600.0,26.2416,26.2771,26.2416,26.2416,7600.0
2010-02-16 13:15:00,29.63,29.65,29.63,29.63,5100.0,26.2416,26.2593,26.2416,26.2416,5100.0
2010-02-16 13:20:00,29.64,29.66,29.63,29.65,15300.0,26.2505,26.2682,26.2416,26.2593,15300.0
2010-02-16 13:25:00,29.65,29.69,29.65,29.67,17000.0,26.2593,26.2948,26.2593,26.2771,17000.0
2010-02-16 13:30:00,29.68,29.7,29.65,29.65,24000.0,26.2859,26.3036,26.2593,26.2593,24000.0
2010-02-16 13:35:00,29.65,29.67,29.61,29.62,42000.0,26.2593,26.2771,26.2239,26.2328,42000.0
2010-02-16 13:40:00,29.62,29.63,29.61,29.61,19300.0,26.2328,26.2416,26.2239,26.2239,19300.0
2010-02-16 13:45:00,29.61,29.64,29.61,29.63,10100.0,26.2239,26.2505,26.2239,26.2416,10100.0
2010-02-16 13:50:00,29.64,29.64,29.62,29.62,6400.0,26.2505,26.2505,26.2328,26.2328,6400.0
2010-02-16 13:55:00,29.62,29.63,29.62,29.63,8100.0,26.2328,26.2416,26.2328,26.2416,8100.0
2010-02-16 14:00:00,29.63,29.63,29.59,29.6,17700.0,26.2416,26.2416,26.2062,26.2151,17700.0
2010-02-16 14:05:00,29.61,29.61,29.57,29.59,16200.0,26.2239,26.2239,26.1885,26.2062,16200.0
2010-02-16 14:10:00,29.6,29.61,29.59,29.61,6400.0,26.2151,26.2239,26.2062,26.2239,6400.0
2010-02-16 14:15:00,29.6,29.6,29.59,29.59,4800.0,26.2151,26.2151,26.2062,26.2062,4800.0
2010-02-16 14:20:00,29.6,29.62,29.59,29.6,13000.0,26.2151,26.2328,26.2062,26.2151,13000.0
2010-02-16 14:25:00,29.6,29.63,29.59,29.59,20300.0,26.2151,26.2416,26.2062,26.2062,20300.0
2010-02-16 14:30:00,29.59,29.6,29.57,29.57,18700.0,26.2062,26.2151,26.1885,26.1885,18700.0
2010-02-16 14:35:00,29.58,29.59,29.57,29.58,9100.0,26.1974,26.2062,26.1885,26.1974,9100.0
2010-02-16 14:40:00,29.58,29.62,29.58,29.6,38400.0,26.1974,26.2328,26.1974,26.2151,38400.0
2010-02-16 14:45:00,29.6,29.61,29.59,29.59,9100.0,26.2151,26.2239,26.2062,26.2062,9100.0
2010-02-16 14:50:00,29.59,29.63,29.58,29.61,26100.0,26.2062,26.2416,26.1974,26.2239,26100.0
2010-02-16 14:55:00,29.61,29.62,29.58,29.59,23000.0,26.2239,26.2328,26.1974,26.2062,23000.0
2010-02-16 15:00:00,29.61,29.61,29.6,29.6,9800.0,26.2239,26.2239,26.2151,26.2151,9800.0
2010-02-16 15:05:00,29.61,29.63,29.6,29.61,18800.0,26.2239,26.2416,26.2151,26.2239,18800.0
2010-02-16 15:10:00,29.61,29.63,29.61,29.63,13900.0,26.2239,26.2416,26.2239,26.2416,13900.0
2010-02-16 15:15:00,29.63,29.64,29.62,29.64,13100.0,26.2416,26.2505,26.2328,26.2505,13100.0
2010-02-16 15:20:00,29.64,29.67,29.63,29.65,39100.0,26.2505,26.2771,26.2416,26.2593,39100.0
2010-02-16 15:25:00,29.65,29.68,29.65,29.67,31800.0,26.2593,26.2859,26.2593,26.2771,31800.0
2010-02-16 15:30:00,29.67,29.71,29.66,29.7,22500.0,26.2771,26.3125,26.2682,26.3036,22500.0
2010-02-16 15:35:00,29.7,29.72,29.69,29.71,22100.0,26.3036,26.3213,26.2948,26.3125,22100.0
2010-02-16 15:40:00,29.72,29.77,29.72,29.76,52500.0,26.3213,26.3656,26.3213,26.3568,52500.0
2010-02-16 15:45:00,29.76,29.79,29.75,29.78,68600.0,26.3568,26.3833,26.3479,26.3745,68600.0
2010-02-16 15:50:00,29.78,29.8,29.77,29.78,62600.0,26.3745,26.3922,26.3656,26.3745,62600.0
2010-02-16 15:55:00,29.78,29.79,29.77,29.79,142100.0,26.3745,26.3833,26.3656,26.3833,142100.0
2010-02-17 09:30:00,29.83,29.95,29.66,29.94,35900.0,26.4188,26.525,26.2682,26.5162,35900.0
2010-02-17 09:35:00,29.93,29.99,29.85,29.93,27900.0,26.5073,26.5605,26.4365,26.5073,27900.0
2010-02-17 09:40:00,29.94,29.95,29.85,29.88,36700.0,26.5162,26.525,26.4365,26.463,36700.0
2010-02-17 09:45:00,29.88,29.98,29.85,29.98,24800.0,26.463,26.5516,26.4365,26.5516,24800.0
2010-02-17 09:50:00,29.98,29.99,29.91,29.93,72800.0,26.5516,26.5605,26.4896,26.5073,72800.0
2010-02-17 09:55:00,29.93,29.93,29.57,29.86,78900.0,26.5073,26.5073,26.1885,26.4453,78900.0
2010-02-17 10:00:00,29.87,29.9,29.83,29.83,30000.0,26.4542,26.4808,26.4188,26.4188,30000.0
2010-02-17 10:05:00,29.84,29.99,29.83,29.98,20700.0,26.4276,26.5605,26.4188,26.5516,20700.0
2010-02-17 10:10:00,29.98,29.99,29.95,29.96,15100.0,26.5516,26.5605,26.525,26.5339,15100.0
2010-02-17 10:15:00,29.96,29.98,29.95,29.97,21400.0,26.5339,26.5516,26.525,26.5428,21400.0
2010-02-17 10:20:00,29.97,29.97,29.88,29.9,32100.0,26.5428,26.5428,26.463,26.4808,32100.0
2010-02-17 10:25:00,29.89,29.9,29.87,29.88,16800.0,26.4719,26.4808,26.4542,26.463,16800.0
2010-02-17 10:30:00,29.88,29.96,29.86,29.96,28300.0,26.463,26.5339,26.4453,26.5339,28300.0
2010-02-17 10:35:00,29.96,29.97,29.88,29.91,23400.0,26.5339,26.5428,26.463,26.4896,23400.0
2010-02-17 10:40:00,29.9,29.91,29.86,29.88,26100.0,26.4808,26.4896,26.4453,26.463,26100.0
2010-02-17 10:45:00,29.87,29.88,29.83,29.86,22000.0,26.4542,26.463,26.4188,26.4453,22000.0
2010-02-17 10:50:00,29.86,29.9,29.84,29.88,20700.0,26.4453,26.4808,26.4276,26.463,20700.0
2010-02-17 10:55:00,29.88,29.9,29.87,29.88,21500.0,26.463,26.4808,26.4542,26.463,21500.0
2010-02-17 11:00:00,29.87,29.89,29.86,29.87,30400.0,26.4542,26.4719,26.4453,26.4542,30400.0
2010-02-17 11:05:00,29.87,29.92,29.84,29.86,20000.0,26.4542,26.4985,26.4276,26.4453,20000.0
2010-02-17 11:10:00,29.85,29.9,29.83,29.89,17800.0,26.4365,26.4808,26.4188,26.4719,17800.0
2010-02-17 11:15:00,29.89,29.89,29.84,29.85,19400.0,26.4719,26.4719,26.4276,26.4365,19400.0
2010-02-17 11:20:00,29.85,29.88,29.84,29.88,17100.0,26.4365,26.463,26.4276,26.463,17100.0
2010-02-17 11:25:00,29.88,29.88,29.76,29.78,30300.0,26.463,26.463,26.3568,26.3745,30300.0
2010-02-17 11:30:00,29.78,29.78,29.75,29.76,53400.0,26.3745,26.3745,26.3479,26.3568,53400.0
2010-02-17 11:35:00,29.77,29.82,29.77,29.82,18700.0,26.3656,26.4099,26.3656,26.4099,18700.0
2010-02-17 11:40:00,29.82,29.87,29.81,29.82,46000.0,26.4099,26.4542,26.4011,26.4099,46000.0
2010-02-17 11:45:00,29.82,29.87,29.81,29.83,21900.0,26.4099,26.4542,26.4011,26.4188,21900.0
2010-02-17 11:50:00,29.84,29.86,29.83,29.84,23600.0,26.4276,26.4453,26.4188,26.4276,23600.0
2010-02-17 11:55:00,29.84,29.86,29.83,29.84,13400.0,26.4276,26.4453,26.4188,26.4276,13400.0
2010-02-17 12:00:00,29.84,29.86,29.84,29.85,19600.0,26.4276,26.4453,26.4276,26.4365,19600.0
2010-02-17 12:05:00,29.84,29.84,29.81,29.82,28600.0,26.4276,26.4276,26.4011,26.4099,28600.0
2010-02-17 12:10:00,29.82,29.83,29.8,29.81,17800.0,26.4099,26.4188,26.3922,26.4011,17800.0
2010-02-17 12:15:00,29.81,29.85,29.81,29.85,17500.0,26.4011,26.4365,26.4011,26.4365,17500.0
2010-02-17 12:20:00,29.86,29.86,29.83,29.85,11900.0,26.4453,26.4453,26.4188,26.4365,11900.0
2010-02-17 12:25:00,29.84,29.86,29.82,29.82,18300.0,26.4276,26.4453,26.4099,26.4099,18300.0
2010-02-17 12:30:00,29.82,29.83,29.81,29.81,19600.0,26.4099,26.4188,26.4011,26.4011,19600.0
2010-02-17 12:35:00,29.81,29.83,29.8,29.81,24200.0,26.4011,26.4188,26.3922,26.4011,24200.0
2010-02-17 12:40:00,29.8,29.81,29.78,29.78,18100.0,26.3922,26.4011,26.3745,26.3745,18100.0
2010-02-17 12:45:00,29.78,29.87,29.77,29.85,52400.0,26.3745,26.4542,26.3656,26.4365,52400.0
2010-02-17 12:50:00,29.85,29.86,29.84,29.85,17100.0,26.4365,26.4453,26.4276,26.4365,17100.0
2010-02-17 12:55:00,29.85,29.85,29.84,29.84,18900.0,26.4365,26.4365,26.4276,26.4276,18900.0
2010-02-17 13:00:00,29.84,29.85,29.83,29.83,15700.0,26.4276,26.4365,26.4188,26.4188,15700.0
2010-02-17 13:05:00,29.83,29.84,29.81,29.84,16400.0,26.4188,26.4276,26.4011,26.4276,16400.0
2010-02-17 13:10:00,29.84,29.85,29.8,29.82,25400.0,26.4276,26.4365,26.3922,26.4099,25400.0
2010-02-17 13:15:00,29.83,29.86,29.83,29.86,19700.0,26.4188,26.4453,26.4188,26.4453,19700.0
2010-02-17 13:20:00,29.86,29.86,29.83,29.86,22100.0,26.4453,26.4453,26.4188,26.4453,22100.0
2010-02-17 13:25:00,29.85,29.86,29.83,29.83,10900.0,26.4365,26.4453,26.4188,26.4188,10900.0
2010-02-17 13:30:00,29.83,29.84,29.82,29.84,18200.0,26.4188,26.4276,26.4099,26.4276,18200.0
2010-02-17 13:35:00,29.83,29.83,29.8,29.81,26300.0,26.4188,26.4188,26.3922,26.4011,26300.0
2010-02-17 13:40:00,29.81,29.81,29.79,29.79,11300.0,26.4011,26.4011,26.3833,26.3833,11300.0
2010-02-17 13:45:00,29.79,29.8,29.77,29.8,25300.0,26.3833,26.3922,26.3656,26.3922,25300.0
2010-02-17 13:50:00,29.8,29.8,29.78,29.79,10100.0,26.3922,26.3922,26.3745,26.3833,10100.0
2010-02-17 13:55:00,29.78,29.79,29.78,29.78,11400.0,26.3745,26.3833,26.3745,26.3745,11400.0
2010-02-17 14:00:00,29.78,29.84,29.74,29.83,84600.0,26.3745,26.4276,26.3391,26.4188,84600.0
2010-02-17 14:05:00,29.83,29.88,29.79,29.87,37400.0,26.4188,26.463,26.3833,26.4542,37400.0
2010-02-17 14:10:00,29.88,29.88,29.84,29.87,21100.0,26.463,26.463,26.4276,26.4542,21100.0
2010-02-17 14:15:00,29.86,29.86,29.81,29.82,26100.0,26.4453,26.4453,26.4011,26.4099,26100.0
2010-02-17 14:20:00,29.83,29.83,29.79,29.8,23800.0,26.4188,26.4188,26.3833,26.3922,23800.0
2010-02-17 14:25:00,29.81,29.84,29.8,29.84,20200.0,26.4011,26.4276,26.3922,26.4276,20200.0
2010-02-17 14:30:00,29.84,29.88,29.83,29.88,44600.0,26.4276,26.463,26.4188,26.463,44600.0
2010-02-17 14:35:00,29.87,29.93,29.87,29.91,32600.0,26.4542,26.5073,26.4542,26.4896,32600.0
2010-02-17 14:40:00,29.92,29.93,29.9,29.9,23100.0,26.4985,26.5073,26.4808,26.4808,23100.0
2010-02-17 14:45:00,29.9,29.91,29.88,29.88,13600.0,26.4808,26.4896,26.463,26.463,13600.0
2010-02-17 14:50:00,29.88,29.9,29.87,29.88,14900.0,26.463,26.4808,26.4542,26.463,14900.0
2010-02-17 14:55:00,29.87,29.89,29.85,29.88,29800.0,26.4542,26.4719,26.4365,26.463,29800.0
2010-02-17 15:00:00,29.88,29.89,29.86,29.88,23100.0,26.463,26.4719,26.4453,26.463,23100.0
2010-02-17 15:05:00,29.88,29.89,29.85,29.86,40400.0,26.463,26.4719,26.4365,26.4453,40400.0
2010-02-17 15:10:00,29.86,29.88,29.84,29.87,41700.0,26.4453,26.463,26.4276,26.4542,41700.0
2010-02-17 15:15:00,29.87,29.9,29.85,29.9,35400.0,26.4542,26.4808,26.4365,26.4808,35400.0
2010-02-17 15:20:00,29.89,29.9,29.86,29.87,25600.0,26.4719,26.4808,26.4453,26.4542,25600.0
2010-02-17 15:25:00,29.88,29.91,29.87,29.87,38700.0,26.463,26.4896,26.4542,26.4542,38700.0
2010-02-17 15:30:00,29.88,29.92,29.87,29.91,48100.0,26.463,26.4985,26.4542,26.4896,48100.0
2010-02-17 15:35:00,29.92,29.94,29.92,29.92,41900.0,26.4985,26.5162,26.4985,26.4985,41900.0
2010-02-17 15:40:00,29.93,29.93,29.9,29.92,57600.0,26.5073,26.5073,26.4808,26.4985,57600.0
2010-02-17 15:45:00,29.92,29.92,29.86,29.87,63200.0,26.4985,26.4985,26.4453,26.4542,63200.0
2010-02-17 15:50:00,29.88,29.92,29.86,29.92,82300.0,26.463,26.4985,26.4453,26.4985,82300.0
2010-02-17 15:55:00,29.91,29.95,29.91,29.91,114100.0,26.4896,26.525,26.4896,26.4896,114100.0
2010-02-18 09:30:00,29.96,29.99,29.92,29.97,43200.0,26.5339,26.5605,26.4985,26.5428,43200.0
2010-02-18 09:35:00,29.96,29.99,29.93,29.96,44800.0,26.5339,26.5605,26.5073,26.5339,44800.0
2010-02-18 09:40:00,29.96,29.98,29.88,29.88,22800.0,26.5339,26.5516,26.463,26.463,22800.0
2010-02-18 09:45:00,29.88,29.99,29.88,29.98,6900.0,26.463,26.5605,26.463,26.5516,6900.0
2010-02-18 09:50:00,29.99,30.08,29.99,30.07,38800.0,26.5605,26.6402,26.5605,26.6313,38800.0
2010-02-18 09:55:00,30.08,30.08,30.03,30.07,19200.0,26.6402,26.6402,26.5959,26.6313,19200.0
2010-02-18 10:00:00,30.07,30.12,30.04,30.1,34700.0,26.6313,26.6756,26.6047,26.6579,34700.0
2010-02-18 10:05:00,30.1,30.17,30.1,30.15,31500.0,26.6579,26.7199,26.6579,26.7022,31500.0
2010-02-18 10:10:00,30.15,30.22,30.14,30.2,23500.0,26.7022,26.7642,26.6933,26.7465,23500.0
2010-02-18 10:15:00,30.2,30.22,30.17,30.2,15200.0,26.7465,26.7642,26.7199,26.7465,15200.0
2010-02-18 10:20:00,30.2,30.23,30.16,30.21,36200.0,26.7465,26.773,26.711,26.7553,36200.0
2010-02-18 10:25:00,30.21,30.25,30.21,30.23,22000.0,26.7553,26.7907,26.7553,26.773,22000.0
2010-02-18 10:30:00,30.24,30.24,30.16,30.2,35800.0,26.7819,26.7819,26.711,26.7465,35800.0
2010-02-18 10:35:00,30.21,30.29,30.2,30.28,32200.0,26.7553,26.8262,26.7465,26.8173,32200.0
2010-02-18 10:40:00,30.27,30.27,30.26,30.27,12800.0,26.8084,26.8084,26.7996,26.8084,12800.0
2010-02-18 10:45:00,30.27,30.28,30.2,30.2,28800.0,26.8084,26.8173,26.7465,26.7465,28800.0
2010-02-18 10:50:00,30.2,30.2,30.15,30.17,33800.0,26.7465,26.7465,26.7022,26.7199,33800.0
2010-02-18 10:55:00,30.17,30.18,30.16,30.16,13400.0,26.7199,26.7287,26.711,26.711,13400.0
2010-02-18 11:00:00,30.16,30.18,30.12,30.14,39800.0,26.711,26.7287,26.6756,26.6933,39800.0
2010-02-18 11:05:00,30.14,30.17,30.09,30.17,94200.0,26.6933,26.7199,26.649,26.7199,94200.0
2010-02-18 11:10:00,30.17,30.2,30.16,30.19,12700.0,26.7199,26.7465,26.711,26.7376,12700.0
2010-02-18 11:15:00,30.19,30.21,30.18,30.2,15800.0,26.7376,26.7553,26.7287,26.7465,15800.0
2010-02-18 11:20:00,30.19,30.24,30.19,30.23,17900.0,26.7376,26.7819,26.7376,26.773,17900.0
2010-02-18 11:25:00,30.23,30.24,30.21,30.22,24500.0,26.773,26.7819,26.7553,26.7642,24500.0
2010-02-18 11:30:00,30.22,30.23,30.19,30.2,14200.0,26.7642,26.773,26.7376,26.7465,14200.0
2010-02-18 11:35:00,30.2,30.26,30.2,30.24,37500.0,26.7465,26.7996,26.7465,26.7819,37500.0
2010-02-18 11:40:00,30.23,30.29,30.23,30.29,29600.0,26.773,26.8262,26.773,26.8262,29600.0
2010-02-18 11:45:00,30.3,30.32,30.26,30.29,26000.0,26.835,26.8527,26.7996,26.8262,26000.0
2010-02-18 11:50:00,30.28,30.31,30.27,30.29,9200.0,26.8173,26.8439,26.8084,26.8262,9200.0
2010-02-18 11:55:00,30.29,30.3,30.28,30.3,5100.0,26.8262,26.835,26.8173,26.835,5100.0
2010-02-18 12:00:00,30.29,30.31,30.29,30.31,6400.0,26.8262,26.8439,26.8262,26.8439,6400.0
2010-02-18 12:05:00,30.3,30.31,30.29,30.29,7200.0,26.835,26.8439,26.8262,26.8262,7200.0
2010-02-18 12:10:00,30.3,30.31,30.28,30.28,7400.0,26.835,26.8439,26.8173,26.8173,7400.0
2010-02-18 12:15:00,30.28,30.28,30.26,30.26,15500.0,26.8173,26.8173,26.7996,26.7996,15500.0
2010-02-18 12:20:00,30.27,30.27,30.23,30.24,24100.0,26.8084,26.8084,26.773,26.7819,24100.0
2010-02-18 12:25:00,30.25,30.25,30.23,30.24,8000.0,26.7907,26.7907,26.773,26.7819,8000.0
2010-02-18 12:30:00,30.24,30.25,30.23,30.23,9700.0,26.7819,26.7907,26.773,26.773,9700.0
2010-02-18 12:35:00,30.24,30.24,30.23,30.24,10700.0,26.7819,26.7819,26.773,26.7819,10700.0
2010-02-18 12:40:00,30.23,30.24,30.22,30.23,15300.0,26.773,26.7819,26.7642,26.773,15300.0
2010-02-18 12:45:00,30.23,30.24,30.17,30.21,30300.0,26.773,26.7819,26.7199,26.7553,30300.0
2010-02-18 12:50:00,30.21,30.22,30.21,30.21,2800.0,26.7553,26.7642,26.7553,26.7553,2800.0
2010-02-18 12:55:00,30.2,30.21,30.19,30.19,8800.0,26.7465,26.7553,26.7376,26.7376,8800.0
2010-02-18 13:00:00,30.19,30.21,30.17,30.21,20500.0,26.7376,26.7553,26.7199,26.7553,20500.0
2010-02-18 13:05:00,30.21,30.22,30.2,30.21,9100.0,26.7553,26.7642,26.7465,26.7553,9100.0
2010-02-18 13:10:00,30.21,30.21,30.2,30.2,1200.0,26.7553,26.7553,26.7465,26.7465,1200.0
2010-02-18 13:15:00,30.2,30.21,30.18,30.19,12100.0,26.7465,26.7553,26.7287,26.7376,12100.0
2010-02-18 13:20:00,30.18,30.2,30.16,30.18,26900.0,26.7287,26.7465,26.711,26.7287,26900.0
2010-02-18 13:25:00,30.18,30.19,30.15,30.18,34500.0,26.7287,26.7376,26.7022,26.7287,34500.0
2010-02-18 13:30:00,30.18,30.22,30.17,30.22,6600.0,26.7287,26.7642,26.7199,26.7642,6600.0
2010-02-18 13:35:00,30.21,30.26,30.21,30.25,21500.0,26.7553,26.7996,26.7553,26.7907,21500.0
2010-02-18 13:40:00,30.24,30.26,30.23,30.26,16500.0,26.7819,26.7996,26.773,26.7996,16500.0
2010-02-18 13:45:00,30.25,30.26,30.23,30.24,9900.0,26.7907,26.7996,26.773,26.7819,9900.0
2010-02-18 13:50:00,30.24,30.27,30.24,30.26,11700.0,26.7819,26.8084,26.7819,26.7996,11700.0
2010-02-18 13:55:00,30.26,30.27,30.23,30.24,16700.0,26.7996,26.8084,26.773,26.7819,16700.0
2010-02-18 14:00:00,30.24,30.26,30.22,30.23,19300.0,26.7819,26.7996,26.7642,26.773,19300.0
2010-02-18 14:05:00,30.23,30.23,30.13,30.14,62800.0,26.773,26.773,26.6845,26.6933,62800.0
2010-02-18 14:10:00,30.13,30.15,30.12,30.12,17400.0,26.6845,26.7022,26.6756,26.6756,17400.0
2010-02-18 14:15:00,30.12,30.21,30.12,30.21,19800.0,26.6756,26.7553,26.6756,26.7553,19800.0
2010-02-18 14:20:00,30.2,30.2,30.17,30.2,19600.0,26.7465,26.7465,26.7199,26.7465,19600.0
2010-02-18 14:25:00,30.19,30.22,30.17,30.22,9800.0,26.7376,26.7642,26.7199,26.7642,9800.0
2010-02-18 14:30:00,30.22,30.25,30.2,30.25,54100.0,26.7642,26.7907,26.7465,26.7907,54100.0
2010-02-18 14:35:00,30.25,30.31,30.22,30.27,40900.0,26.7907,26.8439,26.7642,26.8084,40900.0
2010-02-18 14:40:00,30.26,30.28,30.25,30.27,11700.0,26.7996,26.8173,26.7907,26.8084,11700.0
2010-02-18 14:45:00,30.27,30.28,30.25,30.27,9100.0,26.8084,26.8173,26.7907,26.8084,9100.0
2010-02-18 14:50:00,30.26,30.29,30.26,30.28,16800.0,26.7996,26.8262,26.7996,26.8173,16800.0
2010-02-18 14:55:00,30.28,30.3,30.26,30.3,20600.0,26.8173,26.835,26.7996,26.835,20600.0
2010-02-18 15:00:00,30.3,30.31,30.26,30.27,23500.0,26.835,26.8439,26.7996,26.8084,23500.0
2010-02-18 15:05:00,30.27,30.27,30.25,30.26,19800.0,26.8084,26.8084,26.7907,26.7996,19800.0
2010-02-18 15:10:00,30.26,30.26,30.2,30.21,65300.0,26.7996,26.7996,26.7465,26.7553,65300.0
2010-02-18 15:15:00,30.2,30.26,30.2,30.26,45300.0,26.7465,26.7996,26.7465,26.7996,45300.0
2010-02-18 15:20:00,30.25,30.26,30.25,30.26,29500.0,26.7907,26.7996,26.7907,26.7996,29500.0
2010-02-18 15:25:00,30.26,30.29,30.25,30.25,49700.0,26.7996,26.8262,26.7907,26.7907,49700.0
2010-02-18 15:30:00,30.25,30.29,30.24,30.27,68800.0,26.7907,26.8262,26.7819,26.8084,68800.0
2010-02-18 15:35:00,30.27,30.29,30.27,30.27,40100.0,26.8084,26.8262,26.8084,26.8084,40100.0
2010-02-18 15:40:00,30.27,30.31,30.27,30.3,84800.0,26.8084,26.8439,26.8084,26.835,84800.0
2010-02-18 15:45:00,30.3,30.32,30.28,30.3,66500.0,26.835,26.8527,26.8173,26.835,66500.0
2010-02-18 15:50:00,30.3,30.3,30.27,30.29,72100.0,26.835,26.835,26.8084,26.8262,72100.0
2010-02-18 15:55:00,30.28,30.35,30.27,30.32,246700.0,26.8173,26.8793,26.8084,26.8527,246700.0
2010-02-19 09:30:00,32.27,32.81,32.2,32.72,1100800.0,28.5797,29.058,28.5177,28.9783,1100800.0
2010-02-19 09:35:00,32.74,32.75,32.44,32.54,403500.0,28.996,29.0048,28.7303,28.8189,403500.0
2010-02-19 09:40:00,32.55,32.94,32.46,32.88,428100.0,28.8277,29.1731,28.748,29.12,428100.0
2010-02-19 09:45:00,32.89,33.05,32.8,32.82,425700.0,29.1288,29.2705,29.0491,29.0668,425700.0
2010-02-19 09:50:00,32.83,32.84,32.68,32.78,244000.0,29.0757,29.0846,28.9428,29.0314,244000.0
2010-02-19 09:55:00,32.79,32.89,32.71,32.83,173100.0,29.0403,29.1288,28.9694,29.0757,173100.0
2010-02-19 10:00:00,32.83,32.98,32.75,32.94,234100.0,29.0757,29.2085,29.0048,29.1731,234100.0
2010-02-19 10:05:00,32.94,33.15,32.93,33.06,383000.0,29.1731,29.3591,29.1643,29.2794,383000.0
2010-02-19 10:10:00,33.07,33.08,32.89,32.97,169900.0,29.2882,29.2971,29.1288,29.1997,169900.0
2010-02-19 10:15:00,32.98,32.99,32.9,32.99,128300.0,29.2085,29.2174,29.1377,29.2174,128300.0
2010-02-19 10:20:00,32.99,33.0,32.96,32.96,167500.0,29.2174,29.2263,29.1908,29.1908,167500.0
2010-02-19 10:25:00,32.96,33.0,32.91,33.0,126900.0,29.1908,29.2263,29.1465,29.2263,126900.0
2010-02-19 10:30:00,32.99,32.99,32.89,32.91,165000.0,29.2174,29.2174,29.1288,29.1465,165000.0
2010-02-19 10:35:00,32.92,32.92,32.81,32.9,138300.0,29.1554,29.1554,29.058,29.1377,138300.0
2010-02-19 10:40:00,32.9,32.93,32.87,32.87,80100.0,29.1377,29.1643,29.1111,29.1111,80100.0
2010-02-19 10:45:00,32.87,32.92,32.87,32.88,127300.0,29.1111,29.1554,29.1111,29.12,127300.0
2010-02-19 10:50:00,32.88,32.89,32.87,32.89,73400.0,29.12,29.1288,29.1111,29.1288,73400.0
2010-02-19 10:55:00,32.89,32.92,32.88,32.92,147500.0,29.1288,29.1554,29.12,29.1554,147500.0
2010-02-19 11:00:00,32.92,32.96,32.9,32.95,119600.0,29.1554,29.1908,29.1377,29.182,119600.0
2010-02-19 11:05:00,32.94,32.97,32.94,32.95,72800.0,29.1731,29.1997,29.1731,29.182,72800.0
2010-02-19 11:10:00,32.96,32.96,32.94,32.95,35100.0,29.1908,29.1908,29.1731,29.182,35100.0
2010-02-19 11:15:00,32.94,32.96,32.91,32.92,125600.0,29.1731,29.1908,29.1465,29.1554,125600.0
2010-02-19 11:20:00,32.92,32.98,32.92,32.98,107000.0,29.1554,29.2085,29.1554,29.2085,107000.0
2010-02-19 11:25:00,32.97,32.98,32.95,32.95,70200.0,29.1997,29.2085,29.182,29.182,70200.0
2010-02-19 11:30:00,32.96,32.98,32.92,32.93,164900.0,29.1908,29.2085,29.1554,29.1643,164900.0
2010-02-19 11:35:00,32.94,32.95,32.87,32.93,99000.0,29.1731,29.182,29.1111,29.1643,99000.0
2010-02-19 11:40:00,32.94,32.95,32.89,32.89,59700.0,29.1731,29.182,29.1288,29.1288,59700.0
2010-02-19 11:45:00,32.89,32.93,32.89,32.93,58200.0,29.1288,29.1643,29.1288,29.1643,58200.0
2010-02-19 11:50:00,32.93,32.94,32.91,32.91,40400.0,29.1643,29.1731,29.1465,29.1465,40400.0
2010-02-19 11:55:00,32.92,32.95,32.91,32.94,65800.0,29.1554,29.182,29.1465,29.1731,65800.0
2010-02-19 12:00:00,32.93,32.98,32.91,32.93,80600.0,29.1643,29.2085,29.1465,29.1643,80600.0
2010-02-19 12:05:00,32.93,32.94,32.89,32.9,97400.0,29.1643,29.1731,29.1288,29.1377,97400.0
2010-02-19 12:10:00,32.9,32.93,32.9,32.91,31600.0,29.1377,29.1643,29.1377,29.1465,31600.0
2010-02-19 12:15:00,32.92,32.93,32.89,32.91,77000.0,29.1554,29.1643,29.1288,29.1465,77000.0
2010-02-19 12:20:00,32.91,32.92,32.89,32.92,59000.0,29.1465,29.1554,29.1288,29.1554,59000.0
2010-02-19 12:25:00,32.92,32.93,32.9,32.9,55900.0,29.1554,29.1643,29.1377,29.1377,55900.0
2010-02-19 12:30:00,32.9,32.92,32.9,32.91,28000.0,29.1377,29.1554,29.1377,29.1465,28000.0
2010-02-19 12:35:00,32.91,32.92,32.89,32.9,33800.0,29.1465,29.1554,29.1288,29.1377,33800.0
2010-02-19 12:40:00,32.91,32.91,32.9,32.9,26700.0,29.1465,29.1465,29.1377,29.1377,26700.0
2010-02-19 12:45:00,32.9,32.91,32.85,32.85,82200.0,29.1377,29.1465,29.0934,29.0934,82200.0
2010-02-19 12:50:00,32.85,32.89,32.84,32.89,40600.0,29.0934,29.1288,29.0846,29.1288,40600.0
2010-02-19 12:55:00,32.88,32.98,32.85,32.96,144600.0,29.12,29.2085,29.0934,29.1908,144600.0
2010-02-19 13:00:00,32.96,32.97,32.95,32.96,83800.0,29.1908,29.1997,29.182,29.1908,83800.0
2010-02-19 13:05:00,32.95,32.95,32.92,32.92,28900.0,29.182,29.182,29.1554,29.1554,28900.0
2010-02-19 13:10:00,32.92,32.93,32.87,32.87,21700.0,29.1554,29.1643,29.1111,29.1111,21700.0
2010-02-19 13:15:00,32.87,32.92,32.87,32.91,44100.0,29.1111,29.1554,29.1111,29.1465,44100.0
2010-02-19 13:20:00,32.92,32.92,32.89,32.9,38100.0,29.1554,29.1554,29.1288,29.1377,38100.0
2010-02-19 13:25:00,32.9,32.91,32.87,32.89,39700.0,29.1377,29.1465,29.1111,29.1288,39700.0
2010-02-19 13:30:00,32.9,32.9,32.88,32.88,17900.0,29.1377,29.1377,29.12,29.12,17900.0
2010-02-19 13:35:00,32.88,32.9,32.87,32.89,45000.0,29.12,29.1377,29.1111,29.1288,45000.0
2010-02-19 13:40:00,32.89,32.9,32.84,32.84,40800.0,29.1288,29.1377,29.0846,29.0846,40800.0
2010-02-19 13:45:00,32.84,32.88,32.84,32.86,31500.0,29.0846,29.12,29.0846,29.1023,31500.0
2010-02-19 13:50:00,32.86,32.87,32.84,32.86,26600.0,29.1023,29.1111,29.0846,29.1023,26600.0
2010-02-19 13:55:00,32.86,32.87,32.85,32.85,27200.0,29.1023,29.1111,29.0934,29.0934,27200.0
2010-02-19 14:00:00,32.85,32.86,32.78,32.82,121100.0,29.0934,29.1023,29.0314,29.0668,121100.0
2010-02-19 14:05:00,32.81,32.81,32.72,32.73,70200.0,29.058,29.058,28.9783,28.9871,70200.0
2010-02-19 14:10:00,32.72,32.79,32.72,32.79,46000.0,28.9783,29.0403,28.9783,29.0403,46000.0
2010-02-19 14:15:00,32.79,32.81,32.73,32.73,55300.0,29.0403,29.058,28.9871,28.9871,55300.0
2010-02-19 14:20:00,32.73,32.74,32.7,32.74,46200.0,28.9871,28.996,28.9606,28.996,46200.0
2010-02-19 14:25:00,32.73,32.74,32.71,32.72,19900.0,28.9871,28.996,28.9694,28.9783,19900.0
2010-02-19 14:30:00,32.71,32.72,32.69,32.71,76000.0,28.9694,28.9783,28.9517,28.9694,76000.0
2010-02-19 14:35:00,32.72,32.72,32.68,32.69,47500.0,28.9783,28.9783,28.9428,28.9517,47500.0
2010-02-19 14:40:00,32.7,32.72,32.68,32.72,54600.0,28.9606,28.9783,28.9428,28.9783,54600.0
2010-02-19 14:45:00,32.72,32.75,32.71,32.72,81600.0,28.9783,29.0048,28.9694,28.9783,81600.0
2010-02-19 14:50:00,32.72,32.72,32.69,32.69,32100.0,28.9783,28.9783,28.9517,28.9517,32100.0
2010-02-19 14:55:00,32.7,32.7,32.61,32.62,89100.0,28.9606,28.9606,28.8809,28.8897,89100.0
2010-02-19 15:00:00,32.62,32.64,32.61,32.64,60300.0,28.8897,28.9074,28.8809,28.9074,60300.0
2010-02-19 15:05:00,32.64,32.64,32.62,32.64,69200.0,28.9074,28.9074,28.8897,28.9074,69200.0
2010-02-19 15:10:00,32.64,32.65,32.61,32.61,70400.0,28.9074,28.9163,28.8809,28.8809,70400.0
2010-02-19 15:15:00,32.61,32.64,32.6,32.62,92200.0,28.8809,28.9074,28.872,28.8897,92200.0
2010-02-19 15:20:00,32.62,32.69,32.62,32.69,93000.0,28.8897,28.9517,28.8897,28.9517,93000.0
2010-02-19 15:25:00,32.68,32.69,32.67,32.68,93100.0,28.9428,28.9517,28.934,28.9428,93100.0
2010-02-19 15:30:00,32.68,32.73,32.68,32.72,87400.0,28.9428,28.9871,28.9428,28.9783,87400.0
2010-02-19 15:35:00,32.72,32.74,32.71,32.73,140900.0,28.9783,28.996,28.9694,28.9871,140900.0
2010-02-19 15:40:00,32.72,32.79,32.72,32.79,274700.0,28.9783,29.0403,28.9783,29.0403,274700.0
2010-02-19 15:45:00,32.79,32.82,32.77,32.81,188200.0,29.0403,29.0668,29.0226,29.058,188200.0
2010-02-19 15:50:00,32.82,32.82,32.76,32.76,199200.0,29.0668,29.0668,29.0137,29.0137,199200.0
2010-02-19 15:55:00,32.76,32.77,32.7,32.7,362100.0,29.0137,29.0226,28.9606,28.9606,362100.0
2010-02-22 09:30:00,32.6,32.83,32.6,32.71,220200.0,28.872,29.0757,28.872,28.9694,220200.0
2010-02-22 09:35:00,32.7,32.74,32.49,32.49,135300.0,28.9606,28.996,28.7746,28.7746,135300.0
2010-02-22 09:40:00,32.49,32.49,32.3,32.32,168500.0,28.7746,28.7746,28.6063,28.624,168500.0
2010-02-22 09:45:00,32.32,32.33,32.3,32.31,78800.0,28.624,28.6329,28.6063,28.6152,78800.0
2010-02-22 09:50:00,32.3,32.42,32.29,32.41,136700.0,28.6063,28.7126,28.5974,28.7037,136700.0
2010-02-22 09:55:00,32.41,32.43,32.33,32.36,57300.0,28.7037,28.7214,28.6329,28.6594,57300.0
2010-02-22 10:00:00,32.36,32.4,32.27,32.35,104000.0,28.6594,28.6949,28.5797,28.6506,104000.0
2010-02-22 10:05:00,32.35,32.41,32.19,32.2,135400.0,28.6506,28.7037,28.5089,28.5177,135400.0
2010-02-22 10:10:00,32.21,32.28,32.21,32.23,72100.0,28.5266,28.5886,28.5266,28.5443,72100.0
2010-02-22 10:15:00,32.22,32.27,32.22,32.25,34800.0,28.5355,28.5797,28.5355,28.562,34800.0
2010-02-22 10:20:00,32.25,32.33,32.24,32.28,92000.0,28.562,28.6329,28.5532,28.5886,92000.0
2010-02-22 10:25:00,32.28,32.34,32.27,32.3,71500.0,28.5886,28.6417,28.5797,28.6063,71500.0
2010-02-22 10:30:00,32.3,32.35,32.3,32.33,65700.0,28.6063,28.6506,28.6063,28.6329,65700.0
2010-02-22 10:35:00,32.33,32.37,32.32,32.35,36800.0,28.6329,28.6683,28.624,28.6506,36800.0
2010-02-22 10:40:00,32.35,32.38,32.34,32.37,61300.0,28.6506,28.6772,28.6417,28.6683,61300.0
2010-02-22 10:45:00,32.37,32.37,32.34,32.35,27200.0,28.6683,28.6683,28.6417,28.6506,27200.0
2010-02-22 10:50:00,32.35,32.35,32.29,32.3,25200.0,28.6506,28.6506,28.5974,28.6063,25200.0
2010-02-22 10:55:00,32.31,32.33,32.27,32.28,45600.0,28.6152,28.6329,28.5797,28.5886,45600.0
2010-02-22 11:00:00,32.28,32.32,32.27,32.32,45100.0,28.5886,28.624,28.5797,28.624,45100.0
2010-02-22 11:05:00,32.32,32.37,32.31,32.37,66000.0,28.624,28.6683,28.6152,28.6683,66000.0
2010-02-22 11:10:00,32.37,32.38,32.33,32.33,75000.0,28.6683,28.6772,28.6329,28.6329,75000.0
2010-02-22 11:15:00,32.33,32.39,32.33,32.37,57500.0,28.6329,28.686,28.6329,28.6683,57500.0
2010-02-22 11:20:00,32.38,32.45,32.37,32.43,79600.0,28.6772,28.7392,28.6683,28.7214,79600.0
2010-02-22 11:25:00,32.44,32.46,32.38,32.4,30600.0,28.7303,28.748,28.6772,28.6949,30600.0
2010-02-22 11:30:00,32.41,32.44,32.4,32.42,37100.0,28.7037,28.7303,28.6949,28.7126,37100.0
2010-02-22 11:35:00,32.42,32.45,32.41,32.42,26000.0,28.7126,28.7392,28.7037,28.7126,26000.0
2010-02-22 11:40:00,32.43,32.49,32.42,32.47,33100.0,28.7214,28.7746,28.7126,28.7569,33100.0
2010-02-22 11:45:00,32.47,32.48,32.42,32.43,23900.0,28.7569,28.7657,28.7126,28.7214,23900.0
2010-02-22 11:50:00,32.43,32.47,32.42,32.43,23900.0,28.7214,28.7569,28.7126,28.7214,23900.0
2010-02-22 11:55:00,32.42,32.48,32.42,32.46,17100.0,28.7126,28.7657,28.7126,28.748,17100.0
2010-02-22 12:00:00,32.47,32.47,32.44,32.47,19400.0,28.7569,28.7569,28.7303,28.7569,19400.0
2010-02-22 12:05:00,32.47,32.5,32.46,32.46,22500.0,28.7569,28.7834,28.748,28.748,22500.0
2010-02-22 12:10:00,32.47,32.49,32.46,32.49,9300.0,28.7569,28.7746,28.748,28.7746,9300.0
2010-02-22 12:15:00,32.48,32.49,32.42,32.43,18000.0,28.7657,28.7746,28.7126,28.7214,18000.0
2010-02-22 12:20:00,32.44,32.46,32.43,32.44,25300.0,28.7303,28.748,28.7214,28.7303,25300.0
2010-02-22 12:25:00,32.44,32.45,32.43,32.43,14200.0,28.7303,28.7392,28.7214,28.7214,14200.0
2010-02-22 12:30:00,32.43,32.45,32.4,32.4,30900.0,28.7214,28.7392,28.6949,28.6949,30900.0
2010-02-22 12:35:00,32.41,32.48,32.4,32.48,39700.0,28.7037,28.7657,28.6949,28.7657,39700.0
2010-02-22 12:40:00,32.48,32.49,32.47,32.49,14700.0,28.7657,28.7746,28.7569,28.7746,14700.0
2010-02-22 12:45:00,32.48,32.49,32.47,32.48,31100.0,28.7657,28.7746,28.7569,28.7657,31100.0
2010-02-22 12:50:00,32.48,32.49,32.47,32.49,10800.0,28.7657,28.7746,28.7569,28.7746,10800.0
2010-02-22 12:55:00,32.49,32.49,32.44,32.48,35900.0,28.7746,28.7746,28.7303,28.7657,35900.0
2010-02-22 13:00:00,32.49,32.49,32.44,32.45,50600.0,28.7746,28.7746,28.7303,28.7392,50600.0
2010-02-22 13:05:00,32.46,32.46,32.43,32.45,19600.0,28.748,28.748,28.7214,28.7392,19600.0
2010-02-22 13:10:00,32.45,32.47,32.45,32.45,7500.0,28.7392,28.7569,28.7392,28.7392,7500.0
2010-02-22 13:15:00,32.45,32.46,32.4,32.4,49100.0,28.7392,28.748,28.6949,28.6949,49100.0
2010-02-22 13:20:00,32.41,32.41,32.3,32.36,138600.0,28.7037,28.7037,28.6063,28.6594,138600.0
2010-02-22 13:25:00,32.36,32.4,32.35,32.39,30500.0,28.6594,28.6949,28.6506,28.686,30500.0
2010-02-22 13:30:00,32.4,32.42,32.39,32.41,37400.0,28.6949,28.7126,28.686,28.7037,37400.0
2010-02-22 13:35:00,32.42,32.46,32.41,32.43,39500.0,28.7126,28.748,28.7037,28.7214,39500.0
2010-02-22 13:40:00,32.43,32.5,32.43,32.49,42900.0,28.7214,28.7834,28.7214,28.7746,42900.0
2010-02-22 13:45:00,32.49,32.5,32.47,32.49,41300.0,28.7746,28.7834,28.7569,28.7746,41300.0
2010-02-22 13:50:00,32.49,32.49,32.46,32.47,15300.0,28.7746,28.7746,28.748,28.7569,15300.0
2010-02-22 13:55:00,32.47,32.47,32.4,32.41,57600.0,28.7569,28.7569,28.6949,28.7037,57600.0
2010-02-22 14:00:00,32.41,32.41,32.4,32.41,47400.0,28.7037,28.7037,28.6949,28.7037,47400.0
2010-02-22 14:05:00,32.4,32.42,32.39,32.4,57600.0,28.6949,28.7126,28.686,28.6949,57600.0
2010-02-22 14:10:00,32.39,32.41,32.36,32.39,47500.0,28.686,28.7037,28.6594,28.686,47500.0
2010-02-22 14:15:00,32.41,32.41,32.37,32.38,61800.0,28.7037,28.7037,28.6683,28.6772,61800.0
2010-02-22 14:20:00,32.38,32.48,32.38,32.47,33100.0,28.6772,28.7657,28.6772,28.7569,33100.0
2010-02-22 14:25:00,32.48,32.48,32.46,32.46,8500.0,28.7657,28.7657,28.748,28.748,8500.0
2010-02-22 14:30:00,32.46,32.49,32.46,32.48,33800.0,28.748,28.7746,28.748,28.7657,33800.0
2010-02-22 14:35:00,32.48,32.48,32.47,32.48,11700.0,28.7657,28.7657,28.7569,28.7657,11700.0
2010-02-22 14:40:00,32.48,32.48,32.45,32.46,20800.0,28.7657,28.7657,28.7392,28.748,20800.0
2010-02-22 14:45:00,32.45,32.49,32.45,32.49,27100.0,28.7392,28.7746,28.7392,28.7746,27100.0
2010-02-22 14:50:00,32.49,32.49,32.47,32.49,60700.0,28.7746,28.7746,28.7569,28.7746,60700.0
2010-02-22 14:55:00,32.49,32.5,32.48,32.5,48600.0,28.7746,28.7834,28.7657,28.7834,48600.0
2010-02-22 15:00:00,32.5,32.5,32.48,32.48,44800.0,28.7834,28.7834,28.7657,28.7657,44800.0
2010-02-22 15:05:00,32.49,32.49,32.48,32.48,9500.0,28.7746,28.7746,28.7657,28.7657,9500.0
2010-02-22 15:10:00,32.49,32.5,32.48,32.5,28700.0,28.7746,28.7834,28.7657,28.7834,28700.0
2010-02-22 15:15:00,32.49,32.52,32.49,32.49,148700.0,28.7746,28.8011,28.7746,28.7746,148700.0
2010-02-22 15:20:00,32.49,32.5,32.45,32.47,72800.0,28.7746,28.7834,28.7392,28.7569,72800.0
2010-02-22 15:25:00,32.48,32.5,32.47,32.49,41100.0,28.7657,28.7834,28.7569,28.7746,41100.0
2010-02-22 15:30:00,32.49,32.5,32.44,32.5,88200.0,28.7746,28.7834,28.7303,28.7834,88200.0
2010-02-22 15:35:00,32.49,32.52,32.47,32.47,114800.0,28.7746,28.8011,28.7569,28.7569,114800.0
2010-02-22 15:40:00,32.48,32.49,32.43,32.43,69000.0,28.7657,28.7746,28.7214,28.7214,69000.0
2010-02-22 15:45:00,32.44,32.44,32.4,32.4,94600.0,28.7303,28.7303,28.6949,28.6949,94600.0
2010-02-22 15:50:00,32.4,32.42,32.37,32.39,222300.0,28.6949,28.7126,28.6683,28.686,222300.0
2010-02-22 15:55:00,32.38,32.4,32.36,32.36,222000.0,28.6772,28.6949,28.6594,28.6594,222000.0
2010-02-23 09:30:00,32.25,32.48,32.24,32.45,70100.0,28.562,28.7657,28.5532,28.7392,70100.0
2010-02-23 09:35:00,32.44,32.44,32.18,32.21,109000.0,28.7303,28.7303,28.5,28.5266,109000.0
2010-02-23 09:40:00,32.21,32.26,32.11,32.13,70900.0,28.5266,28.5709,28.438,28.4557,70900.0
2010-02-23 09:45:00,32.13,32.2,32.13,32.18,90000.0,28.4557,28.5177,28.4557,28.5,90000.0
2010-02-23 09:50:00,32.18,32.18,32.06,32.08,175100.0,28.5,28.5,28.3937,28.4115,175100.0
2010-02-23 09:55:00,32.09,32.11,32.05,32.06,48400.0,28.4203,28.438,28.3849,28.3937,48400.0
2010-02-23 10:00:00,32.05,32.09,31.96,32.02,178100.0,28.3849,28.4203,28.3052,28.3583,178100.0
2010-02-23 10:05:00,32.02,32.04,31.89,31.9,160400.0,28.3583,28.376,28.2432,28.252,160400.0
2010-02-23 10:10:00,31.9,31.91,31.73,31.75,154700.0,28.252,28.2609,28.1015,28.1192,154700.0
2010-02-23 10:15:00,31.74,31.75,31.69,31.73,111900.0,28.1103,28.1192,28.0661,28.1015,111900.0
2010-02-23 10:20:00,31.73,31.8,31.72,31.76,71000.0,28.1015,28.1635,28.0926,28.1281,71000.0
2010-02-23 10:25:00,31.76,31.81,31.7,31.71,82900.0,28.1281,28.1723,28.0749,28.0838,82900.0
2010-02-23 10:30:00,31.71,31.73,31.63,31.64,93700.0,28.0838,28.1015,28.0129,28.0218,93700.0
2010-02-23 10:35:00,31.65,31.65,31.6,31.62,86500.0,28.0306,28.0306,27.9864,28.0041,86500.0
2010-02-23 10:40:00,31.63,31.63,31.58,31.62,72300.0,28.0129,28.0129,27.9686,28.0041,72300.0
2010-02-23 10:45:00,31.61,31.64,31.61,31.63,66100.0,27.9952,28.0218,27.9952,28.0129,66100.0
2010-02-23 10:50:00,31.63,31.65,31.62,31.62,39500.0,28.0129,28.0306,28.0041,28.0041,39500.0
2010-02-23 10:55:00,31.62,31.64,31.59,31.62,57400.0,28.0041,28.0218,27.9775,28.0041,57400.0
2010-02-23 11:00:00,31.62,31.64,31.58,31.63,102100.0,28.0041,28.0218,27.9686,28.0129,102100.0
2010-02-23 11:05:00,31.63,31.7,31.6,31.7,50700.0,28.0129,28.0749,27.9864,28.0749,50700.0
2010-02-23 11:10:00,31.7,31.71,31.67,31.7,34200.0,28.0749,28.0838,28.0483,28.0749,34200.0
2010-02-23 11:15:00,31.69,31.72,31.66,31.67,56600.0,28.0661,28.0926,28.0395,28.0483,56600.0
2010-02-23 11:20:00,31.67,31.77,31.67,31.76,62900.0,28.0483,28.1369,28.0483,28.1281,62900.0
2010-02-23 11:25:00,31.76,31.81,31.74,31.81,61500.0,28.1281,28.1723,28.1103,28.1723,61500.0
2010-02-23 11:30:00,31.8,31.85,31.8,31.85,37700.0,28.1635,28.2078,28.1635,28.2078,37700.0
2010-02-23 11:35:00,31.85,31.86,31.76,31.76,77400.0,28.2078,28.2166,28.1281,28.1281,77400.0
2010-02-23 11:40:00,31.76,31.77,31.74,31.74,158600.0,28.1281,28.1369,28.1103,28.1103,158600.0
2010-02-23 11:45:00,31.74,31.78,31.71,31.77,69900.0,28.1103,28.1458,28.0838,28.1369,69900.0
2010-02-23 11:50:00,31.78,31.78,31.7,31.76,127300.0,28.1458,28.1458,28.0749,28.1281,127300.0
2010-02-23 11:55:00,31.77,31.77,31.7,31.73,53800.0,28.1369,28.1369,28.0749,28.1015,53800.0
2010-02-23 12:00:00,31.73,31.77,31.71,31.77,33600.0,28.1015,28.1369,28.0838,28.1369,33600.0
2010-02-23 12:05:00,31.77,31.8,31.76,31.77,112900.0,28.1369,28.1635,28.1281,28.1369,112900.0
2010-02-23 12:10:00,31.77,31.77,31.73,31.76,102000.0,28.1369,28.1369,28.1015,28.1281,102000.0
2010-02-23 12:15:00,31.75,31.79,31.75,31.77,65400.0,28.1192,28.1546,28.1192,28.1369,65400.0
2010-02-23 12:20:00,31.79,31.79,31.73,31.77,48600.0,28.1546,28.1546,28.1015,28.1369,48600.0
2010-02-23 12:25:00,31.77,31.77,31.7,31.73,43100.0,28.1369,28.1369,28.0749,28.1015,43100.0
2010-02-23 12:30:00,31.73,31.78,31.73,31.77,33500.0,28.1015,28.1458,28.1015,28.1369,33500.0
2010-02-23 12:35:00,31.77,31.82,31.75,31.82,56900.0,28.1369,28.1812,28.1192,28.1812,56900.0
2010-02-23 12:40:00,31.82,31.84,31.8,31.81,30600.0,28.1812,28.1989,28.1635,28.1723,30600.0
2010-02-23 12:45:00,31.82,31.85,31.78,31.85,101600.0,28.1812,28.2078,28.1458,28.2078,101600.0
2010-02-23 12:50:00,31.85,31.88,31.81,31.86,35900.0,28.2078,28.2343,28.1723,28.2166,35900.0
2010-02-23 12:55:00,31.86,31.9,31.83,31.89,31200.0,28.2166,28.252,28.1901,28.2432,31200.0
2010-02-23 13:00:00,31.9,31.9,31.83,31.84,27800.0,28.252,28.252,28.1901,28.1989,27800.0
2010-02-23 13:05:00,31.84,31.84,31.8,31.82,49300.0,28.1989,28.1989,28.1635,28.1812,49300.0
2010-02-23 13:10:00,31.82,31.84,31.82,31.82,48000.0,28.1812,28.1989,28.1812,28.1812,48000.0
2010-02-23 13:15:00,31.82,31.86,31.82,31.85,25500.0,28.1812,28.2166,28.1812,28.2078,25500.0
2010-02-23 13:20:00,31.84,31.89,31.79,31.87,73100.0,28.1989,28.2432,28.1546,28.2255,73100.0
2010-02-23 13:25:00,31.87,31.9,31.86,31.87,23300.0,28.2255,28.252,28.2166,28.2255,23300.0
2010-02-23 13:30:00,31.87,31.88,31.83,31.84,45600.0,28.2255,28.2343,28.1901,28.1989,45600.0
2010-02-23 13:35:00,31.84,31.84,31.81,31.81,32100.0,28.1989,28.1989,28.1723,28.1723,32100.0
2010-02-23 13:40:00,31.82,31.82,31.77,31.77,24500.0,28.1812,28.1812,28.1369,28.1369,24500.0
2010-02-23 13:45:00,31.77,31.8,31.75,31.78,40600.0,28.1369,28.1635,28.1192,28.1458,40600.0
2010-02-23 13:50:00,31.79,31.84,31.77,31.82,43700.0,28.1546,28.1989,28.1369,28.1812,43700.0
2010-02-23 13:55:00,31.82,31.83,31.78,31.81,36800.0,28.1812,28.1901,28.1458,28.1723,36800.0
2010-02-23 14:00:00,31.81,31.81,31.73,31.79,59200.0,28.1723,28.1723,28.1015,28.1546,59200.0
2010-02-23 14:05:00,31.78,31.83,31.78,31.8,53200.0,28.1458,28.1901,28.1458,28.1635,53200.0
2010-02-23 14:10:00,31.8,31.83,31.79,31.81,70900.0,28.1635,28.1901,28.1546,28.1723,70900.0
2010-02-23 14:15:00,31.81,31.83,31.79,31.79,45800.0,28.1723,28.1901,28.1546,28.1546,45800.0
2010-02-23 14:20:00,31.79,31.8,31.78,31.78,48700.0,28.1546,28.1635,28.1458,28.1458,48700.0
2010-02-23 14:25:00,31.78,31.8,31.76,31.76,83400.0,28.1458,28.1635,28.1281,28.1281,83400.0
2010-02-23 14:30:00,31.77,31.79,31.75,31.78,35500.0,28.1369,28.1546,28.1192,28.1458,35500.0
2010-02-23 14:35:00,31.79,31.79,31.76,31.77,41800.0,28.1546,28.1546,28.1281,28.1369,41800.0
2010-02-23 14:40:00,31.76,31.76,31.73,31.74,112000.0,28.1281,28.1281,28.1015,28.1103,112000.0
2010-02-23 14:45:00,31.74,31.75,31.72,31.72,51000.0,28.1103,28.1192,28.0926,28.0926,51000.0
2010-02-23 14:50:00,31.71,31.81,31.71,31.81,72100.0,28.0838,28.1723,28.0838,28.1723,72100.0
2010-02-23 14:55:00,31.81,31.83,31.8,31.82,31200.0,28.1723,28.1901,28.1635,28.1812,31200.0
2010-02-23 15:00:00,31.83,31.87,31.82,31.85,72900.0,28.1901,28.2255,28.1812,28.2078,72900.0
2010-02-23 15:05:00,31.86,31.91,31.85,31.9,141500.0,28.2166,28.2609,28.2078,28.252,141500.0
2010-02-23 15:10:00,31.89,31.94,31.88,31.92,60500.0,28.2432,28.2875,28.2343,28.2698,60500.0
2010-02-23 15:15:00,31.92,31.99,31.92,31.98,64200.0,28.2698,28.3318,28.2698,28.3229,64200.0
2010-02-23 15:20:00,31.98,32.0,31.94,31.94,47100.0,28.3229,28.3406,28.2875,28.2875,47100.0
2010-02-23 15:25:00,31.94,31.97,31.94,31.96,46700.0,28.2875,28.314,28.2875,28.3052,46700.0
2010-02-23 15:30:00,31.96,31.97,31.94,31.96,58000.0,28.3052,28.314,28.2875,28.3052,58000.0
2010-02-23 15:35:00,31.95,31.96,31.89,31.93,131800.0,28.2963,28.3052,28.2432,28.2786,131800.0
2010-02-23 15:40:00,31.93,31.97,31.92,31.95,153800.0,28.2786,28.314,28.2698,28.2963,153800.0
2010-02-23 15:45:00,31.95,31.95,31.93,31.93,40800.0,28.2963,28.2963,28.2786,28.2786,40800.0
2010-02-23 15:50:00,31.93,31.93,31.91,31.91,67100.0,28.2786,28.2786,28.2609,28.2609,67100.0
2010-02-23 15:55:00,31.91,31.92,31.88,31.88,226600.0,28.2609,28.2698,28.2343,28.2343,226600.0
2010-02-24 09:30:00,31.94,32.14,31.94,32.1,130500.0,28.2875,28.4646,28.2875,28.4292,130500.0
2010-02-24 09:35:00,32.11,32.15,32.09,32.1,48600.0,28.438,28.4735,28.4203,28.4292,48600.0
2010-02-24 09:40:00,32.11,32.17,31.99,32.01,71900.0,28.438,28.4912,28.3318,28.3495,71900.0
2010-02-24 09:45:00,32.01,32.05,31.99,32.01,76900.0,28.3495,28.3849,28.3318,28.3495,76900.0
2010-02-24 09:50:00,32.01,32.03,32.0,32.03,57800.0,28.3495,28.3672,28.3406,28.3672,57800.0
2010-02-24 09:55:00,32.03,32.06,32.02,32.05,34000.0,28.3672,28.3937,28.3583,28.3849,34000.0
2010-02-24 10:00:00,32.04,32.05,31.92,31.96,79800.0,28.376,28.3849,28.2698,28.3052,79800.0
2010-02-24 10:05:00,31.96,32.02,31.93,31.99,42300.0,28.3052,28.3583,28.2786,28.3318,42300.0
2010-02-24 10:10:00,31.99,32.02,31.95,32.02,47600.0,28.3318,28.3583,28.2963,28.3583,47600.0
2010-02-24 10:15:00,32.02,32.02,31.97,31.99,31700.0,28.3583,28.3583,28.314,28.3318,31700.0
2010-02-24 10:20:00,32.0,32.0,31.95,31.98,29800.0,28.3406,28.3406,28.2963,28.3229,29800.0
2010-02-24 10:25:00,31.99,32.01,31.98,31.98,43300.0,28.3318,28.3495,28.3229,28.3229,43300.0
2010-02-24 10:30:00,31.98,32.05,31.96,32.0,55000.0,28.3229,28.3849,28.3052,28.3406,55000.0
2010-02-24 10:35:00,32.0,32.1,32.0,32.1,84600.0,28.3406,28.4292,28.3406,28.4292,84600.0
2010-02-24 10:40:00,32.1,32.2,32.1,32.16,68500.0,28.4292,28.5177,28.4292,28.4823,68500.0
2010-02-24 10:45:00,32.17,32.31,32.17,32.27,103600.0,28.4912,28.6152,28.4912,28.5797,103600.0
2010-02-24 10:50:00,32.26,32.35,32.24,32.29,85000.0,28.5709,28.6506,28.5532,28.5974,85000.0
2010-02-24 10:55:00,32.29,32.29,32.21,32.23,42400.0,28.5974,28.5974,28.5266,28.5443,42400.0
2010-02-24 11:00:00,32.23,32.24,32.16,32.19,69500.0,28.5443,28.5532,28.4823,28.5089,69500.0
2010-02-24 11:05:00,32.19,32.21,32.14,32.15,72900.0,28.5089,28.5266,28.4646,28.4735,72900.0
2010-02-24 11:10:00,32.16,32.21,32.15,32.19,44200.0,28.4823,28.5266,28.4735,28.5089,44200.0
2010-02-24 11:15:00,32.19,32.2,32.18,32.19,95300.0,28.5089,28.5177,28.5,28.5089,95300.0
2010-02-24 11:20:00,32.19,32.19,32.13,32.13,27200.0,28.5089,28.5089,28.4557,28.4557,27200.0
2010-02-24 11:25:00,32.14,32.18,32.12,32.16,42600.0,28.4646,28.5,28.4469,28.4823,42600.0
2010-02-24 11:30:00,32.16,32.2,32.14,32.15,90300.0,28.4823,28.5177,28.4646,28.4735,90300.0
2010-02-24 11:35:00,32.14,32.15,32.11,32.13,28800.0,28.4646,28.4735,28.438,28.4557,28800.0
2010-02-24 11:40:00,32.14,32.15,32.12,32.12,25700.0,28.4646,28.4735,28.4469,28.4469,25700.0
2010-02-24 11:45:00,32.13,32.18,32.13,32.17,33600.0,28.4557,28.5,28.4557,28.4912,33600.0
2010-02-24 11:50:00,32.17,32.23,32.16,32.22,38200.0,28.4912,28.5443,28.4823,28.5355,38200.0
2010-02-24 11:55:00,32.22,32.26,32.22,32.25,72800.0,28.5355,28.5709,28.5355,28.562,72800.0
2010-02-24 12:00:00,32.26,32.28,32.24,32.25,51900.0,28.5709,28.5886,28.5532,28.562,51900.0
2010-02-24 12:05:00,32.25,32.32,32.24,32.29,89700.0,28.562,28.624,28.5532,28.5974,89700.0
2010-02-24 12:10:00,32.29,32.31,32.28,32.3,22400.0,28.5974,28.6152,28.5886,28.6063,22400.0
2010-02-24 12:15:00,32.3,32.32,32.28,32.29,40300.0,28.6063,28.624,28.5886,28.5974,40300.0
2010-02-24 12:20:00,32.29,32.3,32.26,32.26,25600.0,28.5974,28.6063,28.5709,28.5709,25600.0
2010-02-24 12:25:00,32.26,32.29,32.22,32.23,36400.0,28.5709,28.5974,28.5355,28.5443,36400.0
2010-02-24 12:30:00,32.24,32.28,32.22,32.27,70600.0,28.5532,28.5886,28.5355,28.5797,70600.0
2010-02-24 12:35:00,32.27,32.3,32.26,32.3,23300.0,28.5797,28.6063,28.5709,28.6063,23300.0
2010-02-24 12:40:00,32.3,32.34,32.29,32.33,20700.0,28.6063,28.6417,28.5974,28.6329,20700.0
2010-02-24 12:45:00,32.33,32.34,32.33,32.34,9700.0,28.6329,28.6417,28.6329,28.6417,9700.0
2010-02-24 12:50:00,32.34,32.34,32.29,32.31,40800.0,28.6417,28.6417,28.5974,28.6152,40800.0
2010-02-24 12:55:00,32.31,32.32,32.29,32.3,32900.0,28.6152,28.624,28.5974,28.6063,32900.0
2010-02-24 13:00:00,32.3,32.33,32.29,32.33,61300.0,28.6063,28.6329,28.5974,28.6329,61300.0
2010-02-24 13:05:00,32.33,32.33,32.31,32.31,21700.0,28.6329,28.6329,28.6152,28.6152,21700.0
2010-02-24 13:10:00,32.31,32.33,32.31,32.31,28500.0,28.6152,28.6329,28.6152,28.6152,28500.0
2010-02-24 13:15:00,32.32,32.38,32.31,32.37,38500.0,28.624,28.6772,28.6152,28.6683,38500.0
2010-02-24 13:20:00,32.37,32.39,32.36,32.38,26900.0,28.6683,28.686,28.6594,28.6772,26900.0
2010-02-24 13:25:00,32.38,32.38,32.35,32.35,8400.0,28.6772,28.6772,28.6506,28.6506,8400.0
2010-02-24 13:30:00,32.36,32.38,32.35,32.35,41400.0,28.6594,28.6772,28.6506,28.6506,41400.0
2010-02-24 13:35:00,32.35,32.36,32.35,32.35,14800.0,28.6506,28.6594,28.6506,28.6506,14800.0
2010-02-24 13:40:00,32.35,32.38,32.3,32.3,45300.0,28.6506,28.6772,28.6063,28.6063,45300.0
2010-02-24 13:45:00,32.3,32.31,32.29,32.3,49800.0,28.6063,28.6152,28.5974,28.6063,49800.0
2010-02-24 13:50:00,32.3,32.35,32.29,32.32,112800.0,28.6063,28.6506,28.5974,28.624,112800.0
2010-02-24 13:55:00,32.32,32.33,32.3,32.3,27700.0,28.624,28.6329,28.6063,28.6063,27700.0
2010-02-24 14:00:00,32.3,32.32,32.28,32.3,45700.0,28.6063,28.624,28.5886,28.6063,45700.0
2010-02-24 14:05:00,32.3,32.31,32.27,32.27,31900.0,28.6063,28.6152,28.5797,28.5797,31900.0
2010-02-24 14:10:00,32.27,32.31,32.27,32.3,31600.0,28.5797,28.6152,28.5797,28.6063,31600.0
2010-02-24 14:15:00,32.31,32.31,32.26,32.26,27200.0,28.6152,28.6152,28.5709,28.5709,27200.0
2010-02-24 14:20:00,32.26,32.29,32.25,32.28,41600.0,28.5709,28.5974,28.562,28.5886,41600.0
2010-02-24 14:25:00,32.28,32.3,32.26,32.27,35400.0,28.5886,28.6063,28.5709,28.5797,35400.0
2010-02-24 14:30:00,32.27,32.27,32.25,32.25,72800.0,28.5797,28.5797,28.562,28.562,72800.0
2010-02-24 14:35:00,32.25,32.26,32.23,32.24,65000.0,28.562,28.5709,28.5443,28.5532,65000.0
2010-02-24 14:40:00,32.24,32.29,32.21,32.29,36300.0,28.5532,28.5974,28.5266,28.5974,36300.0
2010-02-24 14:45:00,32.29,32.3,32.25,32.29,30100.0,28.5974,28.6063,28.562,28.5974,30100.0
2010-02-24 14:50:00,32.3,32.3,32.26,32.26,31300.0,28.6063,28.6063,28.5709,28.5709,31300.0
2010-02-24 14:55:00,32.26,32.27,32.23,32.23,20100.0,28.5709,28.5797,28.5443,28.5443,20100.0
2010-02-24 15:00:00,32.24,32.26,32.2,32.26,67900.0,28.5532,28.5709,28.5177,28.5709,67900.0
2010-02-24 15:05:00,32.26,32.26,32.2,32.21,47300.0,28.5709,28.5709,28.5177,28.5266,47300.0
2010-02-24 15:10:00,32.22,32.23,32.2,32.23,130300.0,28.5355,28.5443,28.5177,28.5443,130300.0
2010-02-24 15:15:00,32.23,32.25,32.2,32.22,64100.0,28.5443,28.562,28.5177,28.5355,64100.0
2010-02-24 15:20:00,32.22,32.26,32.22,32.22,42300.0,28.5355,28.5709,28.5355,28.5355,42300.0
2010-02-24 15:25:00,32.22,32.25,32.2,32.2,63300.0,28.5355,28.562,28.5177,28.5177,63300.0
2010-02-24 15:30:00,32.2,32.21,32.16,32.19,87800.0,28.5177,28.5266,28.4823,28.5089,87800.0
2010-02-24 15:35:00,32.19,32.24,32.19,32.21,91600.0,28.5089,28.5532,28.5089,28.5266,91600.0
2010-02-24 15:40:00,32.21,32.25,32.21,32.24,158000.0,28.5266,28.562,28.5266,28.5532,158000.0
2010-02-24 15:45:00,32.23,32.24,32.2,32.2,164300.0,28.5443,28.5532,28.5177,28.5177,164300.0
2010-02-24 15:50:00,32.2,32.28,32.2,32.28,178000.0,28.5177,28.5886,28.5177,28.5886,178000.0
2010-02-24 15:55:00,32.28,32.29,32.27,32.28,211700.0,28.5886,28.5974,28.5797,28.5886,211700.0
2010-02-25 09:30:00,31.8,31.95,31.75,31.81,110500.0,28.1635,28.2963,28.1192,28.1723,110500.0
2010-02-25 09:35:00,31.81,31.82,31.77,31.82,50300.0,28.1723,28.1812,28.1369,28.1812,50300.0
2010-02-25 09:40:00,31.81,31.85,31.78,31.78,57900.0,28.1723,28.2078,28.1458,28.1458,57900.0
2010-02-25 09:45:00,31.78,31.84,31.71,31.84,65200.0,28.1458,28.1989,28.0838,28.1989,65200.0
2010-02-25 09:50:00,31.84,31.92,31.83,31.92,79900.0,28.1989,28.2698,28.1901,28.2698,79900.0
2010-02-25 09:55:00,31.91,31.95,31.88,31.92,54600.0,28.2609,28.2963,28.2343,28.2698,54600.0
2010-02-25 10:00:00,31.9,31.93,31.85,31.93,75200.0,28.252,28.2786,28.2078,28.2786,75200.0
2010-02-25 10:05:00,31.94,31.96,31.91,31.94,53100.0,28.2875,28.3052,28.2609,28.2875,53100.0
2010-02-25 10:10:00,31.94,32.0,31.94,31.99,80300.0,28.2875,28.3406,28.2875,28.3318,80300.0
2010-02-25 10:15:00,32.0,32.01,31.96,32.0,111100.0,28.3406,28.3495,28.3052,28.3406,111100.0
2010-02-25 10:20:00,32.01,32.08,32.0,32.08,158900.0,28.3495,28.4115,28.3406,28.4115,158900.0
2010-02-25 10:25:00,32.08,32.08,32.03,32.05,53000.0,28.4115,28.4115,28.3672,28.3849,53000.0
2010-02-25 10:30:00,32.05,32.05,31.99,32.03,43000.0,28.3849,28.3849,28.3318,28.3672,43000.0
2010-02-25 10:35:00,32.03,32.06,32.0,32.02,72600.0,28.3672,28.3937,28.3406,28.3583,72600.0
2010-02-25 10:40:00,32.02,32.03,31.94,31.95,37100.0,28.3583,28.3672,28.2875,28.2963,37100.0
2010-02-25 10:45:00,31.95,31.97,31.9,31.94,21300.0,28.2963,28.314,28.252,28.2875,21300.0
2010-02-25 10:50:00,31.94,31.98,31.93,31.97,14200.0,28.2875,28.3229,28.2786,28.314,14200.0
2010-02-25 10:55:00,31.97,31.98,31.93,31.93,15000.0,28.314,28.3229,28.2786,28.2786,15000.0
2010-02-25 11:00:00,31.94,31.96,31.92,31.93,26700.0,28.2875,28.3052,28.2698,28.2786,26700.0
2010-02-25 11:05:00,31.93,31.99,31.93,31.98,60500.0,28.2786,28.3318,28.2786,28.3229,60500.0
2010-02-25 11:10:00,31.98,31.99,31.91,31.91,26000.0,28.3229,28.3318,28.2609,28.2609,26000.0
2010-02-25 11:15:00,31.92,31.92,31.89,31.91,15200.0,28.2698,28.2698,28.2432,28.2609,15200.0
2010-02-25 11:20:00,31.91,31.97,31.88,31.95,59800.0,28.2609,28.314,28.2343,28.2963,59800.0
2010-02-25 11:25:00,31.96,31.99,31.96,31.98,20000.0,28.3052,28.3318,28.3052,28.3229,20000.0
2010-02-25 11:30:00,31.99,32.02,31.95,32.02,80400.0,28.3318,28.3583,28.2963,28.3583,80400.0
2010-02-25 11:35:00,32.03,32.05,32.02,32.03,18800.0,28.3672,28.3849,28.3583,28.3672,18800.0
2010-02-25 11:40:00,32.02,32.06,32.02,32.03,46500.0,28.3583,28.3937,28.3583,28.3672,46500.0
2010-02-25 11:45:00,32.01,32.03,32.01,32.02,48700.0,28.3495,28.3672,28.3495,28.3583,48700.0
2010-02-25 11:50:00,32.02,32.07,32.0,32.03,55100.0,28.3583,28.4026,28.3406,28.3672,55100.0
2010-02-25 11:55:00,32.02,32.06,32.01,32.05,22400.0,28.3583,28.3937,28.3495,28.3849,22400.0
2010-02-25 12:00:00,32.05,32.07,32.03,32.04,39600.0,28.3849,28.4026,28.3672,28.376,39600.0
2010-02-25 12:05:00,32.03,32.13,32.03,32.11,43900.0,28.3672,28.4557,28.3672,28.438,43900.0
2010-02-25 12:10:00,32.11,32.12,32.08,32.08,35300.0,28.438,28.4469,28.4115,28.4115,35300.0
2010-02-25 12:15:00,32.08,32.09,32.06,32.06,26500.0,28.4115,28.4203,28.3937,28.3937,26500.0
2010-02-25 12:20:00,32.06,32.12,32.05,32.09,65600.0,28.3937,28.4469,28.3849,28.4203,65600.0
2010-02-25 12:25:00,32.09,32.1,32.08,32.08,16400.0,28.4203,28.4292,28.4115,28.4115,16400.0
2010-02-25 12:30:00,32.09,32.09,32.08,32.08,24300.0,28.4203,28.4203,28.4115,28.4115,24300.0
2010-02-25 12:35:00,32.08,32.13,32.08,32.13,83100.0,28.4115,28.4557,28.4115,28.4557,83100.0
2010-02-25 12:40:00,32.13,32.18,32.12,32.17,91000.0,28.4557,28.5,28.4469,28.4912,91000.0
2010-02-25 12:45:00,32.17,32.18,32.17,32.17,57900.0,28.4912,28.5,28.4912,28.4912,57900.0
2010-02-25 12:50:00,32.18,32.18,32.16,32.18,51900.0,28.5,28.5,28.4823,28.5,51900.0
2010-02-25 12:55:00,32.18,32.22,32.18,32.22,81500.0,28.5,28.5355,28.5,28.5355,81500.0
2010-02-25 13:00:00,32.22,32.25,32.21,32.25,56600.0,28.5355,28.562,28.5266,28.562,56600.0
2010-02-25 13:05:00,32.25,32.26,32.24,32.24,50800.0,28.562,28.5709,28.5532,28.5532,50800.0
2010-02-25 13:10:00,32.25,32.28,32.24,32.28,47500.0,28.562,28.5886,28.5532,28.5886,47500.0
2010-02-25 13:15:00,32.28,32.29,32.26,32.28,55300.0,28.5886,28.5974,28.5709,28.5886,55300.0
2010-02-25 13:20:00,32.28,32.33,32.27,32.32,73100.0,28.5886,28.6329,28.5797,28.624,73100.0
2010-02-25 13:25:00,32.32,32.33,32.3,32.3,80900.0,28.624,28.6329,28.6063,28.6063,80900.0
2010-02-25 13:30:00,32.3,32.31,32.3,32.3,41100.0,28.6063,28.6152,28.6063,28.6063,41100.0
2010-02-25 13:35:00,32.3,32.34,32.3,32.34,71200.0,28.6063,28.6417,28.6063,28.6417,71200.0
2010-02-25 13:40:00,32.34,32.37,32.33,32.36,78000.0,28.6417,28.6683,28.6329,28.6594,78000.0
2010-02-25 13:45:00,32.37,32.42,32.36,32.36,116100.0,28.6683,28.7126,28.6594,28.6594,116100.0
2010-02-25 13:50:00,32.37,32.42,32.36,32.41,97000.0,28.6683,28.7126,28.6594,28.7037,97000.0
2010-02-25 13:55:00,32.42,32.58,32.42,32.56,171200.0,28.7126,28.8543,28.7126,28.8366,171200.0
2010-02-25 14:00:00,32.57,32.62,32.51,32.54,70700.0,28.8454,28.8897,28.7923,28.8189,70700.0
2010-02-25 14:05:00,32.54,32.56,32.51,32.53,46200.0,28.8189,28.8366,28.7923,28.81,46200.0
2010-02-25 14:10:00,32.53,32.53,32.5,32.51,34000.0,28.81,28.81,28.7834,28.7923,34000.0
2010-02-25 14:15:00,32.52,32.54,32.5,32.54,34700.0,28.8011,28.8189,28.7834,28.8189,34700.0
2010-02-25 14:20:00,32.54,32.57,32.52,32.56,59300.0,28.8189,28.8454,28.8011,28.8366,59300.0
2010-02-25 14:25:00,32.56,32.61,32.53,32.53,63700.0,28.8366,28.8809,28.81,28.81,63700.0
2010-02-25 14:30:00,32.53,32.54,32.5,32.54,72500.0,28.81,28.8189,28.7834,28.8189,72500.0
2010-02-25 14:35:00,32.53,32.54,32.47,32.47,88500.0,28.81,28.8189,28.7569,28.7569,88500.0
2010-02-25 14:40:00,32.47,32.49,32.46,32.49,33000.0,28.7569,28.7746,28.748,28.7746,33000.0
2010-02-25 14:45:00,32.49,32.5,32.44,32.44,59300.0,28.7746,28.7834,28.7303,28.7303,59300.0
2010-02-25 14:50:00,32.45,32.46,32.42,32.45,31000.0,28.7392,28.748,28.7126,28.7392,31000.0
2010-02-25 14:55:00,32.45,32.49,32.44,32.45,40500.0,28.7392,28.7746,28.7303,28.7392,40500.0
2010-02-25 15:00:00,32.45,32.46,32.44,32.45,37200.0,28.7392,28.748,28.7303,28.7392,37200.0
2010-02-25 15:05:00,32.44,32.53,32.43,32.51,98500.0,28.7303,28.81,28.7214,28.7923,98500.0
2010-02-25 15:10:00,32.51,32.52,32.46,32.48,81100.0,28.7923,28.8011,28.748,28.7657,81100.0
2010-02-25 15:15:00,32.48,32.49,32.47,32.49,63400.0,28.7657,28.7746,28.7569,28.7746,63400.0
2010-02-25 15:20:00,32.49,32.49,32.44,32.45,73400.0,28.7746,28.7746,28.7303,28.7392,73400.0
2010-02-25 15:25:00,32.45,32.51,32.44,32.49,96400.0,28.7392,28.7923,28.7303,28.7746,96400.0
2010-02-25 15:30:00,32.48,32.54,32.48,32.52,67100.0,28.7657,28.8189,28.7657,28.8011,67100.0
2010-02-25 15:35:00,32.52,32.55,32.5,32.51,132400.0,28.8011,28.8277,28.7834,28.7923,132400.0
2010-02-25 15:40:00,32.51,32.53,32.48,32.49,143500.0,28.7923,28.81,28.7657,28.7746,143500.0
2010-02-25 15:45:00,32.49,32.5,32.47,32.48,163300.0,28.7746,28.7834,28.7569,28.7657,163300.0
2010-02-25 15:50:00,32.48,32.48,32.44,32.45,94500.0,28.7657,28.7657,28.7303,28.7392,94500.0
2010-02-25 15:55:00,32.45,32.47,32.44,32.46,164500.0,28.7392,28.7569,28.7303,28.748,164500.0
2010-02-26 09:30:00,32.49,32.49,32.3,32.39,51000.0,28.7746,28.7746,28.6063,28.686,51000.0
2010-02-26 09:35:00,32.39,32.45,32.27,32.28,51800.0,28.686,28.7392,28.5797,28.5886,51800.0
2010-02-26 09:40:00,32.28,32.34,32.25,32.32,88400.0,28.5886,28.6417,28.562,28.624,88400.0
2010-02-26 09:45:00,32.31,32.31,32.25,32.28,37700.0,28.6152,28.6152,28.562,28.5886,37700.0
2010-02-26 09:50:00,32.27,32.3,32.25,32.26,17800.0,28.5797,28.6063,28.562,28.5709,17800.0
2010-02-26 09:55:00,32.26,32.3,32.25,32.25,24900.0,28.5709,28.6063,28.562,28.562,24900.0
2010-02-26 10:00:00,32.24,32.3,32.19,32.2,51800.0,28.5532,28.6063,28.5089,28.5177,51800.0
2010-02-26 10:05:00,32.21,32.22,32.16,32.21,94400.0,28.5266,28.5355,28.4823,28.5266,94400.0
2010-02-26 10:10:00,32.21,32.33,32.19,32.32,75900.0,28.5266,28.6329,28.5089,28.624,75900.0
2010-02-26 10:15:00,32.32,32.41,32.31,32.4,64700.0,28.624,28.7037,28.6152,28.6949,64700.0
2010-02-26 10:20:00,32.39,32.39,32.32,32.32,39500.0,28.686,28.686,28.624,28.624,39500.0
2010-02-26 10:25:00,32.32,32.33,32.26,32.28,30300.0,28.624,28.6329,28.5709,28.5886,30300.0
2010-02-26 10:30:00,32.28,32.3,32.26,32.26,35700.0,28.5886,28.6063,28.5709,28.5709,35700.0
2010-02-26 10:35:00,32.27,32.36,32.26,32.33,45200.0,28.5797,28.6594,28.5709,28.6329,45200.0
2010-02-26 10:40:00,32.33,32.34,32.29,32.3,28200.0,28.6329,28.6417,28.5974,28.6063,28200.0
2010-02-26 10:45:00,32.31,32.32,32.26,32.27,18200.0,28.6152,28.624,28.5709,28.5797,18200.0
2010-02-26 10:50:00,32.27,32.31,32.27,32.27,31700.0,28.5797,28.6152,28.5797,28.5797,31700.0
2010-02-26 10:55:00,32.27,32.28,32.25,32.27,39200.0,28.5797,28.5886,28.562,28.5797,39200.0
2010-02-26 11:00:00,32.28,32.31,32.25,32.27,45900.0,28.5886,28.6152,28.562,28.5797,45900.0
2010-02-26 11:05:00,32.26,32.3,32.25,32.29,28600.0,28.5709,28.6063,28.562,28.5974,28600.0
2010-02-26 11:10:00,32.3,32.32,32.29,32.31,23400.0,28.6063,28.624,28.5974,28.6152,23400.0
2010-02-26 11:15:00,32.31,32.33,32.3,32.3,54600.0,28.6152,28.6329,28.6063,28.6063,54600.0
2010-02-26 11:20:00,32.3,32.31,32.28,32.28,17000.0,28.6063,28.6152,28.5886,28.5886,17000.0
2010-02-26 11:25:00,32.29,32.32,32.29,32.29,24600.0,28.5974,28.624,28.5974,28.5974,24600.0
2010-02-26 11:30:00,32.29,32.3,32.26,32.29,20500.0,28.5974,28.6063,28.5709,28.5974,20500.0
2010-02-26 11:35:00,32.29,32.32,32.28,32.3,21700.0,28.5974,28.624,28.5886,28.6063,21700.0
2010-02-26 11:40:00,32.3,32.31,32.25,32.25,24200.0,28.6063,28.6152,28.562,28.562,24200.0
2010-02-26 11:45:00,32.25,32.28,32.24,32.28,46900.0,28.562,28.5886,28.5532,28.5886,46900.0
2010-02-26 11:50:00,32.27,32.28,32.24,32.28,64700.0,28.5797,28.5886,28.5532,28.5886,64700.0
2010-02-26 11:55:00,32.28,32.29,32.26,32.29,24700.0,28.5886,28.5974,28.5709,28.5974,24700.0
2010-02-26 12:00:00,32.29,32.31,32.29,32.3,57400.0,28.5974,28.6152,28.5974,28.6063,57400.0
2010-02-26 12:05:00,32.29,32.31,32.26,32.27,21500.0,28.5974,28.6152,28.5709,28.5797,21500.0
2010-02-26 12:10:00,32.27,32.27,32.22,32.25,11400.0,28.5797,28.5797,28.5355,28.562,11400.0
2010-02-26 12:15:00,32.25,32.3,32.23,32.3,44700.0,28.562,28.6063,28.5443,28.6063,44700.0
2010-02-26 12:20:00,32.3,32.3,32.27,32.3,14500.0,28.6063,28.6063,28.5797,28.6063,14500.0
2010-02-26 12:25:00,32.3,32.31,32.27,32.29,16300.0,28.6063,28.6152,28.5797,28.5974,16300.0
2010-02-26 12:30:00,32.29,32.3,32.27,32.29,4900.0,28.5974,28.6063,28.5797,28.5974,4900.0
2010-02-26 12:35:00,32.29,32.31,32.24,32.29,19800.0,28.5974,28.6152,28.5532,28.5974,19800.0
2010-02-26 12:40:00,32.29,32.35,32.29,32.33,20100.0,28.5974,28.6506,28.5974,28.6329,20100.0
2010-02-26 12:45:00,32.33,32.34,32.3,32.3,27200.0,28.6329,28.6417,28.6063,28.6063,27200.0
2010-02-26 12:50:00,32.29,32.31,32.27,32.3,8500.0,28.5974,28.6152,28.5797,28.6063,8500.0
2010-02-26 12:55:00,32.31,32.33,32.29,32.32,11400.0,28.6152,28.6329,28.5974,28.624,11400.0
2010-02-26 13:00:00,32.32,32.34,32.3,32.34,10500.0,28.624,28.6417,28.6063,28.6417,10500.0
2010-02-26 13:05:00,32.34,32.35,32.33,32.34,8400.0,28.6417,28.6506,28.6329,28.6417,8400.0
2010-02-26 13:10:00,32.34,32.36,32.32,32.33,13000.0,28.6417,28.6594,28.624,28.6329,13000.0
2010-02-26 13:15:00,32.33,32.34,32.32,32.32,8000.0,28.6329,28.6417,28.624,28.624,8000.0
2010-02-26 13:20:00,32.32,32.36,32.31,32.35,8100.0,28.624,28.6594,28.6152,28.6506,8100.0
2010-02-26 13:25:00,32.35,32.38,32.34,32.37,13900.0,28.6506,28.6772,28.6417,28.6683,13900.0
2010-02-26 13:30:00,32.38,32.4,32.34,32.38,20100.0,28.6772,28.6949,28.6417,28.6772,20100.0
2010-02-26 13:35:00,32.37,32.38,32.35,32.36,18200.0,28.6683,28.6772,28.6506,28.6594,18200.0
2010-02-26 13:40:00,32.37,32.37,32.33,32.34,20200.0,28.6683,28.6683,28.6329,28.6417,20200.0
2010-02-26 13:45:00,32.35,32.37,32.35,32.36,16200.0,28.6506,28.6683,28.6506,28.6594,16200.0
2010-02-26 13:50:00,32.35,32.38,32.35,32.37,13600.0,28.6506,28.6772,28.6506,28.6683,13600.0
2010-02-26 13:55:00,32.37,32.41,32.37,32.38,18600.0,28.6683,28.7037,28.6683,28.6772,18600.0
2010-02-26 14:00:00,32.38,32.4,32.36,32.37,10400.0,28.6772,28.6949,28.6594,28.6683,10400.0
2010-02-26 14:05:00,32.36,32.37,32.35,32.36,11300.0,28.6594,28.6683,28.6506,28.6594,11300.0
2010-02-26 14:10:00,32.36,32.37,32.35,32.37,13100.0,28.6594,28.6683,28.6506,28.6683,13100.0
2010-02-26 14:15:00,32.37,32.38,32.35,32.35,14600.0,28.6683,28.6772,28.6506,28.6506,14600.0
2010-02-26 14:20:00,32.35,32.4,32.35,32.38,14700.0,28.6506,28.6949,28.6506,28.6772,14700.0
2010-02-26 14:25:00,32.38,32.4,32.38,32.4,27700.0,28.6772,28.6949,28.6772,28.6949,27700.0
2010-02-26 14:30:00,32.4,32.41,32.39,32.4,22400.0,28.6949,28.7037,28.686,28.6949,22400.0
2010-02-26 14:35:00,32.41,32.41,32.4,32.4,15900.0,28.7037,28.7037,28.6949,28.6949,15900.0
2010-02-26 14:40:00,32.41,32.41,32.4,32.4,30300.0,28.7037,28.7037,28.6949,28.6949,30300.0
2010-02-26 14:45:00,32.4,32.45,32.4,32.44,29800.0,28.6949,28.7392,28.6949,28.7303,29800.0
2010-02-26 14:50:00,32.44,32.44,32.4,32.41,28900.0,28.7303,28.7303,28.6949,28.7037,28900.0
2010-02-26 14:55:00,32.42,32.43,32.41,32.42,30200.0,28.7126,28.7214,28.7037,28.7126,30200.0
2010-02-26 15:00:00,32.44,32.44,32.4,32.4,35600.0,28.7303,28.7303,28.6949,28.6949,35600.0
2010-02-26 15:05:00,32.4,32.41,32.38,32.38,36800.0,28.6949,28.7037,28.6772,28.6772,36800.0
2010-02-26 15:10:00,32.38,32.42,32.38,32.4,46100.0,28.6772,28.7126,28.6772,28.6949,46100.0
2010-02-26 15:15:00,32.4,32.44,32.39,32.4,48500.0,28.6949,28.7303,28.686,28.6949,48500.0
2010-02-26 15:20:00,32.4,32.41,32.4,32.41,16500.0,28.6949,28.7037,28.6949,28.7037,16500.0
2010-02-26 15:25:00,32.41,32.42,32.39,32.39,35100.0,28.7037,28.7126,28.686,28.686,35100.0
2010-02-26 15:30:00,32.4,32.4,32.36,32.39,40000.0,28.6949,28.6949,28.6594,28.686,40000.0
2010-02-26 15:35:00,32.39,32.42,32.38,32.41,32000.0,28.686,28.7126,28.6772,28.7037,32000.0
2010-02-26 15:40:00,32.41,32.41,32.39,32.4,21900.0,28.7037,28.7037,28.686,28.6949,21900.0
2010-02-26 15:45:00,32.4,32.4,32.36,32.38,52900.0,28.6949,28.6949,28.6594,28.6772,52900.0
2010-02-26 15:50:00,32.38,32.38,32.34,32.38,121300.0,28.6772,28.6772,28.6417,28.6772,121300.0
2010-02-26 15:55:00,32.38,32.41,32.36,32.37,192400.0,28.6772,28.7037,28.6594,28.6683,192400.0
2010-03-01 09:30:00,32.33,32.61,32.29,32.52,106300.0,28.6329,28.8809,28.5974,28.8011,106300.0
2010-03-01 09:35:00,32.52,32.6,32.5,32.59,35800.0,28.8011,28.872,28.7834,28.8631,35800.0
2010-03-01 09:40:00,32.6,32.72,32.6,32.72,54700.0,28.872,28.9783,28.872,28.9783,54700.0
2010-03-01 09:45:00,32.72,32.74,32.71,32.72,37200.0,28.9783,28.996,28.9694,28.9783,37200.0
2010-03-01 09:50:00,32.72,32.75,32.69,32.72,54600.0,28.9783,29.0048,28.9517,28.9783,54600.0
2010-03-01 09:55:00,32.72,32.75,32.71,32.72,48600.0,28.9783,29.0048,28.9694,28.9783,48600.0
2010-03-01 10:00:00,32.72,32.79,32.64,32.68,163900.0,28.9783,29.0403,28.9074,28.9428,163900.0
2010-03-01 10:05:00,32.69,32.85,32.69,32.84,69700.0,28.9517,29.0934,28.9517,29.0846,69700.0
2010-03-01 10:10:00,32.84,32.87,32.82,32.83,40400.0,29.0846,29.1111,29.0668,29.0757,40400.0
2010-03-01 10:15:00,32.83,32.87,32.83,32.84,42900.0,29.0757,29.1111,29.0757,29.0846,42900.0
2010-03-01 10:20:00,32.84,32.89,32.81,32.81,36800.0,29.0846,29.1288,29.058,29.058,36800.0
2010-03-01 10:25:00,32.83,32.86,32.79,32.86,24300.0,29.0757,29.1023,29.0403,29.1023,24300.0
2010-03-01 10:30:00,32.87,32.87,32.81,32.82,46300.0,29.1111,29.1111,29.058,29.0668,46300.0
2010-03-01 10:35:00,32.82,32.82,32.75,32.8,55700.0,29.0668,29.0668,29.0048,29.0491,55700.0
2010-03-01 10:40:00,32.81,32.84,32.81,32.84,15400.0,29.058,29.0846,29.058,29.0846,15400.0
2010-03-01 10:45:00,32.85,32.9,32.84,32.88,24900.0,29.0934,29.1377,29.0846,29.12,24900.0
2010-03-01 10:50:00,32.87,32.89,32.86,32.88,20300.0,29.1111,29.1288,29.1023,29.12,20300.0
2010-03-01 10:55:00,32.89,32.92,32.88,32.89,21400.0,29.1288,29.1554,29.12,29.1288,21400.0
2010-03-01 11:00:00,32.9,32.91,32.87,32.88,16300.0,29.1377,29.1465,29.1111,29.12,16300.0
2010-03-01 11:05:00,32.89,32.94,32.86,32.94,38300.0,29.1288,29.1731,29.1023,29.1731,38300.0
2010-03-01 11:10:00,32.94,32.94,32.9,32.94,28100.0,29.1731,29.1731,29.1377,29.1731,28100.0
2010-03-01 11:15:00,32.94,32.95,32.92,32.95,21900.0,29.1731,29.182,29.1554,29.182,21900.0
2010-03-01 11:20:00,32.94,32.95,32.91,32.94,30500.0,29.1731,29.182,29.1465,29.1731,30500.0
2010-03-01 11:25:00,32.93,32.94,32.92,32.94,24500.0,29.1643,29.1731,29.1554,29.1731,24500.0
2010-03-01 11:30:00,32.94,32.94,32.92,32.92,10700.0,29.1731,29.1731,29.1554,29.1554,10700.0
2010-03-01 11:35:00,32.92,32.93,32.89,32.9,25100.0,29.1554,29.1643,29.1288,29.1377,25100.0
2010-03-01 11:40:00,32.89,32.89,32.85,32.86,19700.0,29.1288,29.1288,29.0934,29.1023,19700.0
2010-03-01 11:45:00,32.87,32.88,32.85,32.86,12400.0,29.1111,29.12,29.0934,29.1023,12400.0
2010-03-01 11:50:00,32.85,32.89,32.85,32.86,13500.0,29.0934,29.1288,29.0934,29.1023,13500.0
2010-03-01 11:55:00,32.87,32.89,32.85,32.89,11700.0,29.1111,29.1288,29.0934,29.1288,11700.0
2010-03-01 12:00:00,32.89,32.92,32.88,32.89,24200.0,29.1288,29.1554,29.12,29.1288,24200.0
2010-03-01 12:05:00,32.89,32.94,32.88,32.91,14800.0,29.1288,29.1731,29.12,29.1465,14800.0
2010-03-01 12:10:00,32.9,32.9,32.87,32.87,11800.0,29.1377,29.1377,29.1111,29.1111,11800.0
2010-03-01 12:15:00,32.88,32.89,32.86,32.89,16000.0,29.12,29.1288,29.1023,29.1288,16000.0
2010-03-01 12:20:00,32.88,32.88,32.85,32.86,31300.0,29.12,29.12,29.0934,29.1023,31300.0
2010-03-01 12:25:00,32.86,32.88,32.86,32.88,7300.0,29.1023,29.12,29.1023,29.12,7300.0
2010-03-01 12:30:00,32.88,32.88,32.84,32.85,18200.0,29.12,29.12,29.0846,29.0934,18200.0
2010-03-01 12:35:00,32.85,32.86,32.83,32.85,25700.0,29.0934,29.1023,29.0757,29.0934,25700.0
2010-03-01 12:40:00,32.85,32.86,32.81,32.81,35100.0,29.0934,29.1023,29.058,29.058,35100.0
2010-03-01 12:45:00,32.81,32.84,32.81,32.83,16400.0,29.058,29.0846,29.058,29.0757,16400.0
2010-03-01 12:50:00,32.84,32.84,32.78,32.79,34900.0,29.0846,29.0846,29.0314,29.0403,34900.0
2010-03-01 12:55:00,32.79,32.81,32.77,32.81,18400.0,29.0403,29.058,29.0226,29.058,18400.0
2010-03-01 13:00:00,32.81,32.81,32.78,32.78,9700.0,29.058,29.058,29.0314,29.0314,9700.0
2010-03-01 13:05:00,32.79,32.79,32.77,32.77,13300.0,29.0403,29.0403,29.0226,29.0226,13300.0
2010-03-01 13:10:00,32.78,32.8,32.76,32.78,27000.0,29.0314,29.0491,29.0137,29.0314,27000.0
2010-03-01 13:15:00,32.78,32.79,32.78,32.79,4600.0,29.0314,29.0403,29.0314,29.0403,4600.0
2010-03-01 13:20:00,32.79,32.79,32.76,32.78,15000.0,29.0403,29.0403,29.0137,29.0314,15000.0
2010-03-01 13:25:00,32.79,32.8,32.77,32.78,16200.0,29.0403,29.0491,29.0226,29.0314,16200.0
2010-03-01 13:30:00,32.79,32.81,32.78,32.79,11200.0,29.0403,29.058,29.0314,29.0403,11200.0
2010-03-01 13:35:00,32.8,32.82,32.79,32.81,27200.0,29.0491,29.0668,29.0403,29.058,27200.0
2010-03-01 13:40:00,32.81,32.84,32.8,32.83,10400.0,29.058,29.0846,29.0491,29.0757,10400.0
2010-03-01 13:45:00,32.83,32.85,32.83,32.85,12100.0,29.0757,29.0934,29.0757,29.0934,12100.0
2010-03-01 13:50:00,32.85,32.89,32.85,32.89,62300.0,29.0934,29.1288,29.0934,29.1288,62300.0
2010-03-01 13:55:00,32.88,32.9,32.86,32.9,27500.0,29.12,29.1377,29.1023,29.1377,27500.0
2010-03-01 14:00:00,32.89,32.91,32.88,32.91,53600.0,29.1288,29.1465,29.12,29.1465,53600.0
2010-03-01 14:05:00,32.91,32.93,32.9,32.91,34400.0,29.1465,29.1643,29.1377,29.1465,34400.0
2010-03-01 14:10:00,32.91,32.94,32.9,32.92,26600.0,29.1465,29.1731,29.1377,29.1554,26600.0
2010-03-01 14:15:00,32.93,32.95,32.93,32.95,21500.0,29.1643,29.182,29.1643,29.182,21500.0
2010-03-01 14:20:00,32.95,32.95,32.92,32.93,28500.0,29.182,29.182,29.1554,29.1643,28500.0
2010-03-01 14:25:00,32.93,32.95,32.92,32.95,26500.0,29.1643,29.182,29.1554,29.182,26500.0
2010-03-01 14:30:00,32.95,32.95,32.94,32.95,22500.0,29.182,29.182,29.1731,29.182,22500.0
2010-03-01 14:35:00,32.95,32.95,32.9,32.9,23500.0,29.182,29.182,29.1377,29.1377,23500.0
2010-03-01 14:40:00,32.9,32.92,32.88,32.92,42100.0,29.1377,29.1554,29.12,29.1554,42100.0
2010-03-01 14:45:00,32.92,32.93,32.88,32.89,46600.0,29.1554,29.1643,29.12,29.1288,46600.0
2010-03-01 14:50:00,32.89,32.91,32.88,32.9,75300.0,29.1288,29.1465,29.12,29.1377,75300.0
2010-03-01 14:55:00,32.9,32.91,32.88,32.9,22500.0,29.1377,29.1465,29.12,29.1377,22500.0
2010-03-01 15:00:00,32.9,32.91,32.86,32.86,29800.0,29.1377,29.1465,29.1023,29.1023,29800.0
2010-03-01 15:05:00,32.86,32.87,32.83,32.87,44500.0,29.1023,29.1111,29.0757,29.1111,44500.0
2010-03-01 15:10:00,32.87,32.89,32.85,32.87,39600.0,29.1111,29.1288,29.0934,29.1111,39600.0
2010-03-01 15:15:00,32.87,32.89,32.86,32.89,32300.0,29.1111,29.1288,29.1023,29.1288,32300.0
2010-03-01 15:20:00,32.89,32.89,32.85,32.88,41400.0,29.1288,29.1288,29.0934,29.12,41400.0
2010-03-01 15:25:00,32.88,32.9,32.88,32.88,23000.0,29.12,29.1377,29.12,29.12,23000.0
2010-03-01 15:30:00,32.89,32.9,32.87,32.89,35000.0,29.1288,29.1377,29.1111,29.1288,35000.0
2010-03-01 15:35:00,32.89,32.9,32.86,32.86,59700.0,29.1288,29.1377,29.1023,29.1023,59700.0
2010-03-01 15:40:00,32.87,32.87,32.86,32.86,38200.0,29.1111,29.1111,29.1023,29.1023,38200.0
2010-03-01 15:45:00,32.86,32.87,32.84,32.85,36700.0,29.1023,29.1111,29.0846,29.0934,36700.0
2010-03-01 15:50:00,32.84,32.87,32.84,32.86,57300.0,29.0846,29.1111,29.0846,29.1023,57300.0
2010-03-01 15:55:00,32.86,32.9,32.86,32.9,152100.0,29.1023,29.1377,29.1023,29.1377,152100.0
2010-03-02 09:30:00,32.77,32.94,32.75,32.94,89800.0,29.0226,29.1731,29.0048,29.1731,89800.0
2010-03-02 09:35:00,32.94,32.96,32.91,32.94,29100.0,29.1731,29.1908,29.1465,29.1731,29100.0
2010-03-02 09:40:00,32.95,32.97,32.86,32.87,46600.0,29.182,29.1997,29.1023,29.1111,46600.0
2010-03-02 09:45:00,32.87,32.97,32.84,32.94,52400.0,29.1111,29.1997,29.0846,29.1731,52400.0
2010-03-02 09:50:00,32.95,32.99,32.93,32.99,46200.0,29.182,29.2174,29.1643,29.2174,46200.0
2010-03-02 09:55:00,32.98,33.0,32.97,32.99,215300.0,29.2085,29.2263,29.1997,29.2174,215300.0
2010-03-02 10:00:00,32.99,33.0,32.98,33.0,47800.0,29.2174,29.2263,29.2085,29.2263,47800.0
2010-03-02 10:05:00,33.0,33.04,32.99,33.03,135900.0,29.2263,29.2617,29.2174,29.2528,135900.0
2010-03-02 10:10:00,33.04,33.05,33.01,33.04,42300.0,29.2617,29.2705,29.2351,29.2617,42300.0
2010-03-02 10:15:00,33.04,33.09,33.01,33.08,46100.0,29.2617,29.306,29.2351,29.2971,46100.0
2010-03-02 10:20:00,33.08,33.1,33.04,33.07,27800.0,29.2971,29.3148,29.2617,29.2882,27800.0
2010-03-02 10:25:00,33.08,33.09,33.06,33.07,16400.0,29.2971,29.306,29.2794,29.2882,16400.0
2010-03-02 10:30:00,33.08,33.1,33.05,33.05,30600.0,29.2971,29.3148,29.2705,29.2705,30600.0
2010-03-02 10:35:00,33.05,33.15,33.05,33.15,86700.0,29.2705,29.3591,29.2705,29.3591,86700.0
2010-03-02 10:40:00,33.15,33.16,33.1,33.12,55800.0,29.3591,29.368,29.3148,29.3325,55800.0
2010-03-02 10:45:00,33.12,33.16,33.12,33.14,59600.0,29.3325,29.368,29.3325,29.3502,59600.0
2010-03-02 10:50:00,33.14,33.15,33.08,33.08,43000.0,29.3502,29.3591,29.2971,29.2971,43000.0
2010-03-02 10:55:00,33.09,33.12,33.08,33.08,34400.0,29.306,29.3325,29.2971,29.2971,34400.0
2010-03-02 11:00:00,33.08,33.12,33.07,33.12,22000.0,29.2971,29.3325,29.2882,29.3325,22000.0
2010-03-02 11:05:00,33.12,33.12,33.01,33.06,68600.0,29.3325,29.3325,29.2351,29.2794,68600.0
2010-03-02 11:10:00,33.06,33.1,33.04,33.07,35900.0,29.2794,29.3148,29.2617,29.2882,35900.0
2010-03-02 11:15:00,33.08,33.09,33.04,33.06,25600.0,29.2971,29.306,29.2617,29.2794,25600.0
2010-03-02 11:20:00,33.06,33.06,33.01,33.03,36000.0,29.2794,29.2794,29.2351,29.2528,36000.0
2010-03-02 11:25:00,33.03,33.08,33.02,33.06,26800.0,29.2528,29.2971,29.244,29.2794,26800.0
2010-03-02 11:30:00,33.06,33.07,33.03,33.07,71200.0,29.2794,29.2882,29.2528,29.2882,71200.0
2010-03-02 11:35:00,33.07,33.1,33.03,33.1,37800.0,29.2882,29.3148,29.2528,29.3148,37800.0
2010-03-02 11:40:00,33.1,33.14,33.09,33.11,35100.0,29.3148,29.3502,29.306,29.3237,35100.0
2010-03-02 11:45:00,33.11,33.15,33.07,33.07,62500.0,29.3237,29.3591,29.2882,29.2882,62500.0
2010-03-02 11:50:00,33.07,33.09,33.05,33.05,18100.0,29.2882,29.306,29.2705,29.2705,18100.0
2010-03-02 11:55:00,33.05,33.06,33.02,33.02,14300.0,29.2705,29.2794,29.244,29.244,14300.0
2010-03-02 12:00:00,33.02,33.04,33.02,33.02,12800.0,29.244,29.2617,29.244,29.244,12800.0
2010-03-02 12:05:00,33.02,33.05,33.02,33.03,14000.0,29.244,29.2705,29.244,29.2528,14000.0
2010-03-02 12:10:00,33.04,33.04,33.02,33.03,18700.0,29.2617,29.2617,29.244,29.2528,18700.0
2010-03-02 12:15:00,33.03,33.03,33.0,33.03,32900.0,29.2528,29.2528,29.2263,29.2528,32900.0
2010-03-02 12:20:00,33.03,33.04,33.0,33.0,21600.0,29.2528,29.2617,29.2263,29.2263,21600.0
2010-03-02 12:25:00,33.0,33.01,32.95,32.96,55000.0,29.2263,29.2351,29.182,29.1908,55000.0
2010-03-02 12:30:00,32.96,32.99,32.95,32.98,16500.0,29.1908,29.2174,29.182,29.2085,16500.0
2010-03-02 12:35:00,32.99,33.02,32.97,33.01,29600.0,29.2174,29.244,29.1997,29.2351,29600.0
2010-03-02 12:40:00,33.01,33.04,33.0,33.04,20600.0,29.2351,29.2617,29.2263,29.2617,20600.0
2010-03-02 12:45:00,33.04,33.04,32.99,33.02,49900.0,29.2617,29.2617,29.2174,29.244,49900.0
2010-03-02 12:50:00,33.02,33.07,33.01,33.07,72600.0,29.244,29.2882,29.2351,29.2882,72600.0
2010-03-02 12:55:00,33.07,33.1,33.05,33.1,31000.0,29.2882,29.3148,29.2705,29.3148,31000.0
2010-03-02 13:00:00,33.1,33.13,33.08,33.11,41800.0,29.3148,29.3414,29.2971,29.3237,41800.0
2010-03-02 13:05:00,33.11,33.12,33.09,33.12,32000.0,29.3237,29.3325,29.306,29.3325,32000.0
2010-03-02 13:10:00,33.12,33.16,33.1,33.15,126800.0,29.3325,29.368,29.3148,29.3591,126800.0
2010-03-02 13:15:00,33.14,33.15,33.13,33.14,7900.0,29.3502,29.3591,29.3414,29.3502,7900.0
2010-03-02 13:20:00,33.13,33.13,33.1,33.1,28900.0,29.3414,29.3414,29.3148,29.3148,28900.0
2010-03-02 13:25:00,33.1,33.12,33.1,33.11,20600.0,29.3148,29.3325,29.3148,29.3237,20600.0
2010-03-02 13:30:00,33.11,33.16,33.1,33.15,37200.0,29.3237,29.368,29.3148,29.3591,37200.0
2010-03-02 13:35:00,33.16,33.17,33.13,33.14,31900.0,29.368,29.3768,29.3414,29.3502,31900.0
2010-03-02 13:40:00,33.14,33.22,33.14,33.21,101300.0,29.3502,29.4211,29.3502,29.4122,101300.0
2010-03-02 13:45:00,33.22,33.23,33.2,33.22,42700.0,29.4211,29.43,29.4034,29.4211,42700.0
2010-03-02 13:50:00,33.22,33.27,33.22,33.26,80400.0,29.4211,29.4654,29.4211,29.4565,80400.0
2010-03-02 13:55:00,33.27,33.28,33.25,33.27,32900.0,29.4654,29.4742,29.4477,29.4654,32900.0
2010-03-02 14:00:00,33.28,33.29,33.25,33.25,49300.0,29.4742,29.4831,29.4477,29.4477,49300.0
2010-03-02 14:05:00,33.25,33.25,33.23,33.24,14900.0,29.4477,29.4477,29.43,29.4388,14900.0
2010-03-02 14:10:00,33.24,33.26,33.23,33.23,72400.0,29.4388,29.4565,29.43,29.43,72400.0
2010-03-02 14:15:00,33.23,33.27,33.23,33.27,19300.0,29.43,29.4654,29.43,29.4654,19300.0
2010-03-02 14:20:00,33.27,33.27,33.26,33.26,35500.0,29.4654,29.4654,29.4565,29.4565,35500.0
2010-03-02 14:25:00,33.26,33.28,33.25,33.26,81800.0,29.4565,29.4742,29.4477,29.4565,81800.0
2010-03-02 14:30:00,33.27,33.27,33.22,33.25,107600.0,29.4654,29.4654,29.4211,29.4477,107600.0
2010-03-02 14:35:00,33.25,33.26,33.24,33.26,28400.0,29.4477,29.4565,29.4388,29.4565,28400.0
2010-03-02 14:40:00,33.26,33.26,33.23,33.24,39300.0,29.4565,29.4565,29.43,29.4388,39300.0
2010-03-02 14:45:00,33.24,33.25,33.23,33.24,32100.0,29.4388,29.4477,29.43,29.4388,32100.0
2010-03-02 14:50:00,33.24,33.25,33.23,33.24,74600.0,29.4388,29.4477,29.43,29.4388,74600.0
2010-03-02 14:55:00,33.24,33.24,33.2,33.21,44700.0,29.4388,29.4388,29.4034,29.4122,44700.0
2010-03-02 15:00:00,33.21,33.24,33.2,33.2,73700.0,29.4122,29.4388,29.4034,29.4034,73700.0
2010-03-02 15:05:00,33.21,33.25,33.19,33.25,52500.0,29.4122,29.4477,29.3945,29.4477,52500.0
2010-03-02 15:10:00,33.25,33.25,33.22,33.24,26000.0,29.4477,29.4477,29.4211,29.4388,26000.0
2010-03-02 15:15:00,33.24,33.24,33.19,33.19,38200.0,29.4388,29.4388,29.3945,29.3945,38200.0
2010-03-02 15:20:00,33.19,33.2,33.14,33.15,68000.0,29.3945,29.4034,29.3502,29.3591,68000.0
2010-03-02 15:25:00,33.15,33.15,33.1,33.1,61600.0,29.3591,29.3591,29.3148,29.3148,61600.0
2010-03-02 15:30:00,33.1,33.12,33.09,33.1,61600.0,29.3148,29.3325,29.306,29.3148,61600.0
2010-03-02 15:35:00,33.11,33.12,33.07,33.1,102700.0,29.3237,29.3325,29.2882,29.3148,102700.0
2010-03-02 15:40:00,33.1,33.11,33.07,33.09,88800.0,29.3148,29.3237,29.2882,29.306,88800.0
2010-03-02 15:45:00,33.09,33.11,33.08,33.11,65700.0,29.306,29.3237,29.2971,29.3237,65700.0
2010-03-02 15:50:00,33.1,33.16,33.09,33.14,226200.0,29.3148,29.368,29.306,29.3502,226200.0
2010-03-02 15:55:00,33.15,33.17,33.13,33.13,254400.0,29.3591,29.3768,29.3414,29.3414,254400.0
2010-03-03 09:30:00,33.07,33.28,33.03,33.26,81700.0,29.2882,29.4742,29.2528,29.4565,81700.0
2010-03-03 09:35:00,33.22,33.29,33.21,33.29,45000.0,29.4211,29.4831,29.4122,29.4831,45000.0
2010-03-03 09:40:00,33.28,33.29,33.25,33.26,28700.0,29.4742,29.4831,29.4477,29.4565,28700.0
2010-03-03 09:45:00,33.25,33.33,33.23,33.31,29100.0,29.4477,29.5185,29.43,29.5008,29100.0
2010-03-03 09:50:00,33.31,33.35,33.3,33.34,29200.0,29.5008,29.5362,29.4919,29.5274,29200.0
2010-03-03 09:55:00,33.34,33.34,33.27,33.28,16000.0,29.5274,29.5274,29.4654,29.4742,16000.0
2010-03-03 10:00:00,33.28,33.35,33.28,33.3,40300.0,29.4742,29.5362,29.4742,29.4919,40300.0
2010-03-03 10:05:00,33.29,33.33,33.29,33.32,21600.0,29.4831,29.5185,29.4831,29.5097,21600.0
2010-03-03 10:10:00,33.32,33.35,33.28,33.35,36600.0,29.5097,29.5362,29.4742,29.5362,36600.0
2010-03-03 10:15:00,33.35,33.4,33.33,33.38,44400.0,29.5362,29.5805,29.5185,29.5628,44400.0
2010-03-03 10:20:00,33.39,33.4,33.36,33.38,36800.0,29.5717,29.5805,29.5451,29.5628,36800.0
2010-03-03 10:25:00,33.39,33.45,33.38,33.44,46500.0,29.5717,29.6248,29.5628,29.6159,46500.0
2010-03-03 10:30:00,33.42,33.42,33.31,33.37,74600.0,29.5982,29.5982,29.5008,29.5539,74600.0
2010-03-03 10:35:00,33.37,33.4,33.36,33.36,7400.0,29.5539,29.5805,29.5451,29.5451,7400.0
2010-03-03 10:40:00,33.36,33.37,33.31,33.31,16900.0,29.5451,29.5539,29.5008,29.5008,16900.0
2010-03-03 10:45:00,33.31,33.34,33.29,33.33,16200.0,29.5008,29.5274,29.4831,29.5185,16200.0
2010-03-03 10:50:00,33.34,33.36,33.3,33.31,35100.0,29.5274,29.5451,29.4919,29.5008,35100.0
2010-03-03 10:55:00,33.31,33.35,33.29,33.33,27300.0,29.5008,29.5362,29.4831,29.5185,27300.0
2010-03-03 11:00:00,33.33,33.37,33.31,33.36,38200.0,29.5185,29.5539,29.5008,29.5451,38200.0
2010-03-03 11:05:00,33.37,33.39,33.35,33.37,36200.0,29.5539,29.5717,29.5362,29.5539,36200.0
2010-03-03 11:10:00,33.37,33.41,33.37,33.41,31400.0,29.5539,29.5894,29.5539,29.5894,31400.0
2010-03-03 11:15:00,33.4,33.44,33.4,33.42,55600.0,29.5805,29.6159,29.5805,29.5982,55600.0
2010-03-03 11:20:00,33.41,33.42,33.38,33.4,30200.0,29.5894,29.5982,29.5628,29.5805,30200.0
2010-03-03 11:25:00,33.4,33.45,33.39,33.45,35300.0,29.5805,29.6248,29.5717,29.6248,35300.0
2010-03-03 11:30:00,33.45,33.46,33.4,33.44,129700.0,29.6248,29.6337,29.5805,29.6159,129700.0
2010-03-03 11:35:00,33.44,33.44,33.39,33.44,58500.0,29.6159,29.6159,29.5717,29.6159,58500.0
2010-03-03 11:40:00,33.43,33.44,33.41,33.42,28200.0,29.6071,29.6159,29.5894,29.5982,28200.0
2010-03-03 11:45:00,33.41,33.44,33.4,33.44,23100.0,29.5894,29.6159,29.5805,29.6159,23100.0
2010-03-03 11:50:00,33.44,33.44,33.4,33.41,31500.0,29.6159,29.6159,29.5805,29.5894,31500.0
2010-03-03 11:55:00,33.41,33.44,33.39,33.39,53900.0,29.5894,29.6159,29.5717,29.5717,53900.0
2010-03-03 12:00:00,33.39,33.4,33.37,33.37,11400.0,29.5717,29.5805,29.5539,29.5539,11400.0
2010-03-03 12:05:00,33.37,33.45,33.37,33.41,98200.0,29.5539,29.6248,29.5539,29.5894,98200.0
2010-03-03 12:10:00,33.41,33.42,33.38,33.4,13000.0,29.5894,29.5982,29.5628,29.5805,13000.0
2010-03-03 12:15:00,33.41,33.41,33.37,33.38,19100.0,29.5894,29.5894,29.5539,29.5628,19100.0
2010-03-03 12:20:00,33.38,33.38,33.34,33.38,45100.0,29.5628,29.5628,29.5274,29.5628,45100.0
2010-03-03 12:25:00,33.38,33.42,33.37,33.4,25000.0,29.5628,29.5982,29.5539,29.5805,25000.0
2010-03-03 12:30:00,33.39,33.4,33.38,33.4,23900.0,29.5717,29.5805,29.5628,29.5805,23900.0
2010-03-03 12:35:00,33.4,33.41,33.37,33.4,35700.0,29.5805,29.5894,29.5539,29.5805,35700.0
2010-03-03 12:40:00,33.41,33.42,33.38,33.38,8500.0,29.5894,29.5982,29.5628,29.5628,8500.0
2010-03-03 12:45:00,33.38,33.39,33.36,33.36,14700.0,29.5628,29.5717,29.5451,29.5451,14700.0
2010-03-03 12:50:00,33.36,33.37,33.35,33.35,27100.0,29.5451,29.5539,29.5362,29.5362,27100.0
2010-03-03 12:55:00,33.34,33.38,33.34,33.38,7500.0,29.5274,29.5628,29.5274,29.5628,7500.0
2010-03-03 13:00:00,33.37,33.39,33.37,33.38,4200.0,29.5539,29.5717,29.5539,29.5628,4200.0
2010-03-03 13:05:00,33.39,33.39,33.35,33.36,16900.0,29.5717,29.5717,29.5362,29.5451,16900.0
2010-03-03 13:10:00,33.37,33.39,33.36,33.39,14500.0,29.5539,29.5717,29.5451,29.5717,14500.0
2010-03-03 13:15:00,33.39,33.41,33.38,33.41,17500.0,29.5717,29.5894,29.5628,29.5894,17500.0
2010-03-03 13:20:00,33.41,33.42,33.36,33.36,21900.0,29.5894,29.5982,29.5451,29.5451,21900.0
2010-03-03 13:25:00,33.37,33.39,33.35,33.35,13700.0,29.5539,29.5717,29.5362,29.5362,13700.0
2010-03-03 13:30:00,33.35,33.37,33.35,33.35,22200.0,29.5362,29.5539,29.5362,29.5362,22200.0
2010-03-03 13:35:00,33.34,33.36,33.33,33.36,13400.0,29.5274,29.5451,29.5185,29.5451,13400.0
2010-03-03 13:40:00,33.37,33.38,33.34,33.34,11000.0,29.5539,29.5628,29.5274,29.5274,11000.0
2010-03-03 13:45:00,33.35,33.36,33.34,33.35,11400.0,29.5362,29.5451,29.5274,29.5362,11400.0
2010-03-03 13:50:00,33.35,33.35,33.34,33.34,11000.0,29.5362,29.5362,29.5274,29.5274,11000.0
2010-03-03 13:55:00,33.35,33.39,33.34,33.38,24400.0,29.5362,29.5717,29.5274,29.5628,24400.0
2010-03-03 14:00:00,33.38,33.4,33.36,33.37,39400.0,29.5628,29.5805,29.5451,29.5539,39400.0
2010-03-03 14:05:00,33.37,33.4,33.36,33.4,31800.0,29.5539,29.5805,29.5451,29.5805,31800.0
2010-03-03 14:10:00,33.4,33.4,33.35,33.35,48800.0,29.5805,29.5805,29.5362,29.5362,48800.0
2010-03-03 14:15:00,33.36,33.36,33.32,33.33,35300.0,29.5451,29.5451,29.5097,29.5185,35300.0
2010-03-03 14:20:00,33.34,33.35,33.31,33.32,25200.0,29.5274,29.5362,29.5008,29.5097,25200.0
2010-03-03 14:25:00,33.32,33.33,33.28,33.29,27400.0,29.5097,29.5185,29.4742,29.4831,27400.0
2010-03-03 14:30:00,33.29,33.29,33.27,33.27,44800.0,29.4831,29.4831,29.4654,29.4654,44800.0
2010-03-03 14:35:00,33.28,33.29,33.24,33.24,27900.0,29.4742,29.4831,29.4388,29.4388,27900.0
2010-03-03 14:40:00,33.24,33.26,33.22,33.26,47600.0,29.4388,29.4565,29.4211,29.4565,47600.0
2010-03-03 14:45:00,33.26,33.26,33.2,33.22,70500.0,29.4565,29.4565,29.4034,29.4211,70500.0
2010-03-03 14:50:00,33.22,33.23,33.2,33.21,82700.0,29.4211,29.43,29.4034,29.4122,82700.0
2010-03-03 14:55:00,33.21,33.22,33.16,33.16,43200.0,29.4122,29.4211,29.368,29.368,43200.0
2010-03-03 15:00:00,33.17,33.32,33.16,33.32,159400.0,29.3768,29.5097,29.368,29.5097,159400.0
2010-03-03 15:05:00,33.31,33.32,33.28,33.28,44200.0,29.5008,29.5097,29.4742,29.4742,44200.0
2010-03-03 15:10:00,33.29,33.29,33.25,33.28,34900.0,29.4831,29.4831,29.4477,29.4742,34900.0
2010-03-03 15:15:00,33.29,33.31,33.25,33.26,43700.0,29.4831,29.5008,29.4477,29.4565,43700.0
2010-03-03 15:20:00,33.26,33.3,33.23,33.3,101800.0,29.4565,29.4919,29.43,29.4919,101800.0
2010-03-03 15:25:00,33.3,33.36,33.28,33.35,134600.0,29.4919,29.5451,29.4742,29.5362,134600.0
2010-03-03 15:30:00,33.36,33.4,33.35,33.36,141800.0,29.5451,29.5805,29.5362,29.5451,141800.0
2010-03-03 15:35:00,33.37,33.37,33.33,33.33,50600.0,29.5539,29.5539,29.5185,29.5185,50600.0
2010-03-03 15:40:00,33.33,33.34,33.28,33.29,140600.0,29.5185,29.5274,29.4742,29.4831,140600.0
2010-03-03 15:45:00,33.28,33.28,33.27,33.27,43100.0,29.4742,29.4742,29.4654,29.4654,43100.0
2010-03-03 15:50:00,33.27,33.28,33.2,33.2,117800.0,29.4654,29.4742,29.4034,29.4034,117800.0
2010-03-03 15:55:00,33.21,33.22,33.2,33.21,155800.0,29.4122,29.4211,29.4034,29.4122,155800.0
2010-03-04 09:30:00,33.28,33.31,32.96,33.07,64000.0,29.4742,29.5008,29.1908,29.2882,64000.0
2010-03-04 09:35:00,33.06,33.21,33.06,33.15,46600.0,29.2794,29.4122,29.2794,29.3591,46600.0
2010-03-04 09:40:00,33.16,33.32,33.14,33.3,57400.0,29.368,29.5097,29.3502,29.4919,57400.0
2010-03-04 09:45:00,33.29,33.33,33.23,33.24,35200.0,29.4831,29.5185,29.43,29.4388,35200.0
2010-03-04 09:50:00,33.24,33.3,33.24,33.29,33200.0,29.4388,29.4919,29.4388,29.4831,33200.0
2010-03-04 09:55:00,33.27,33.29,33.24,33.28,27600.0,29.4654,29.4831,29.4388,29.4742,27600.0
2010-03-04 10:00:00,33.28,33.28,33.23,33.24,26300.0,29.4742,29.4742,29.43,29.4388,26300.0
2010-03-04 10:05:00,33.25,33.25,33.13,33.14,44300.0,29.4477,29.4477,29.3414,29.3502,44300.0
2010-03-04 10:10:00,33.14,33.21,33.14,33.21,17400.0,29.3502,29.4122,29.3502,29.4122,17400.0
2010-03-04 10:15:00,33.21,33.21,33.16,33.16,27900.0,29.4122,29.4122,29.368,29.368,27900.0
2010-03-04 10:20:00,33.16,33.18,33.13,33.15,20100.0,29.368,29.3857,29.3414,29.3591,20100.0
2010-03-04 10:25:00,33.14,33.22,33.13,33.22,25700.0,29.3502,29.4211,29.3414,29.4211,25700.0
2010-03-04 10:30:00,33.21,33.22,33.12,33.13,55300.0,29.4122,29.4211,29.3325,29.3414,55300.0
2010-03-04 10:35:00,33.14,33.16,33.1,33.12,25000.0,29.3502,29.368,29.3148,29.3325,25000.0
2010-03-04 10:40:00,33.11,33.15,33.07,33.13,29900.0,29.3237,29.3591,29.2882,29.3414,29900.0
2010-03-04 10:45:00,33.13,33.13,33.06,33.11,29300.0,29.3414,29.3414,29.2794,29.3237,29300.0
2010-03-04 10:50:00,33.11,33.11,33.03,33.05,14800.0,29.3237,29.3237,29.2528,29.2705,14800.0
2010-03-04 10:55:00,33.05,33.09,33.04,33.07,18000.0,29.2705,29.306,29.2617,29.2882,18000.0
2010-03-04 11:00:00,33.07,33.11,33.07,33.11,16500.0,29.2882,29.3237,29.2882,29.3237,16500.0
2010-03-04 11:05:00,33.1,33.14,33.09,33.14,19200.0,29.3148,29.3502,29.306,29.3502,19200.0
2010-03-04 11:10:00,33.14,33.16,33.13,33.13,20800.0,29.3502,29.368,29.3414,29.3414,20800.0
2010-03-04 11:15:00,33.14,33.15,33.12,33.15,21800.0,29.3502,29.3591,29.3325,29.3591,21800.0
2010-03-04 11:20:00,33.15,33.2,33.14,33.19,23000.0,29.3591,29.4034,29.3502,29.3945,23000.0
2010-03-04 11:25:00,33.19,33.21,33.17,33.2,31000.0,29.3945,29.4122,29.3768,29.4034,31000.0
2010-03-04 11:30:00,33.2,33.2,33.18,33.18,13000.0,29.4034,29.4034,29.3857,29.3857,13000.0
2010-03-04 11:35:00,33.19,33.21,33.15,33.21,61700.0,29.3945,29.4122,29.3591,29.4122,61700.0
2010-03-04 11:40:00,33.21,33.27,33.2,33.26,48500.0,29.4122,29.4654,29.4034,29.4565,48500.0
2010-03-04 11:45:00,33.26,33.34,33.24,33.32,111600.0,29.4565,29.5274,29.4388,29.5097,111600.0
2010-03-04 11:50:00,33.32,33.35,33.29,33.34,27500.0,29.5097,29.5362,29.4831,29.5274,27500.0
2010-03-04 11:55:00,33.35,33.36,33.31,33.34,27100.0,29.5362,29.5451,29.5008,29.5274,27100.0
2010-03-04 12:00:00,33.34,33.34,33.31,33.32,16600.0,29.5274,29.5274,29.5008,29.5097,16600.0
2010-03-04 12:05:00,33.32,33.33,33.3,33.32,14500.0,29.5097,29.5185,29.4919,29.5097,14500.0
2010-03-04 12:10:00,33.31,33.34,33.31,33.32,18500.0,29.5008,29.5274,29.5008,29.5097,18500.0
2010-03-04 12:15:00,33.32,33.34,33.31,33.31,10100.0,29.5097,29.5274,29.5008,29.5008,10100.0
2010-03-04 12:20:00,33.32,33.35,33.3,33.31,39800.0,29.5097,29.5362,29.4919,29.5008,39800.0
2010-03-04 12:25:00,33.31,33.35,33.29,33.34,22600.0,29.5008,29.5362,29.4831,29.5274,22600.0
2010-03-04 12:30:00,33.34,33.37,33.33,33.36,26700.0,29.5274,29.5539,29.5185,29.5451,26700.0
2010-03-04 12:35:00,33.36,33.36,33.31,33.33,28400.0,29.5451,29.5451,29.5008,29.5185,28400.0
2010-03-04 12:40:00,33.33,33.36,33.32,33.36,28200.0,29.5185,29.5451,29.5097,29.5451,28200.0
2010-03-04 12:45:00,33.36,33.39,33.35,33.38,33600.0,29.5451,29.5717,29.5362,29.5628,33600.0
2010-03-04 12:50:00,33.38,33.39,33.37,33.38,17600.0,29.5628,29.5717,29.5539,29.5628,17600.0
2010-03-04 12:55:00,33.38,33.41,33.38,33.41,24200.0,29.5628,29.5894,29.5628,29.5894,24200.0
2010-03-04 13:00:00,33.41,33.42,33.4,33.41,20600.0,29.5894,29.5982,29.5805,29.5894,20600.0
2010-03-04 13:05:00,33.41,33.43,33.4,33.41,25600.0,29.5894,29.6071,29.5805,29.5894,25600.0
2010-03-04 13:10:00,33.42,33.43,33.39,33.43,22100.0,29.5982,29.6071,29.5717,29.6071,22100.0
2010-03-04 13:15:00,33.42,33.46,33.42,33.44,51900.0,29.5982,29.6337,29.5982,29.6159,51900.0
2010-03-04 13:20:00,33.44,33.46,33.43,33.44,30200.0,29.6159,29.6337,29.6071,29.6159,30200.0
2010-03-04 13:25:00,33.44,33.44,33.42,33.43,7900.0,29.6159,29.6159,29.5982,29.6071,7900.0
2010-03-04 13:30:00,33.43,33.43,33.37,33.37,15700.0,29.6071,29.6071,29.5539,29.5539,15700.0
2010-03-04 13:35:00,33.36,33.37,33.33,33.35,50000.0,29.5451,29.5539,29.5185,29.5362,50000.0
2010-03-04 13:40:00,33.35,33.38,33.35,33.38,21000.0,29.5362,29.5628,29.5362,29.5628,21000.0
2010-03-04 13:45:00,33.38,33.43,33.38,33.42,45000.0,29.5628,29.6071,29.5628,29.5982,45000.0
2010-03-04 13:50:00,33.43,33.43,33.37,33.39,108600.0,29.6071,29.6071,29.5539,29.5717,108600.0
2010-03-04 13:55:00,33.39,33.43,33.38,33.42,46100.0,29.5717,29.6071,29.5628,29.5982,46100.0
2010-03-04 14:00:00,33.43,33.45,33.4,33.42,50500.0,29.6071,29.6248,29.5805,29.5982,50500.0
2010-03-04 14:05:00,33.42,33.44,33.4,33.41,37900.0,29.5982,29.6159,29.5805,29.5894,37900.0
2010-03-04 14:10:00,33.41,33.41,33.38,33.38,20300.0,29.5894,29.5894,29.5628,29.5628,20300.0
2010-03-04 14:15:00,33.38,33.45,33.37,33.44,48800.0,29.5628,29.6248,29.5539,29.6159,48800.0
2010-03-04 14:20:00,33.43,33.46,33.42,33.45,46000.0,29.6071,29.6337,29.5982,29.6248,46000.0
2010-03-04 14:25:00,33.44,33.46,33.43,33.43,29400.0,29.6159,29.6337,29.6071,29.6071,29400.0
2010-03-04 14:30:00,33.43,33.45,33.4,33.44,18800.0,29.6071,29.6248,29.5805,29.6159,18800.0
2010-03-04 14:35:00,33.45,33.45,33.4,33.43,23400.0,29.6248,29.6248,29.5805,29.6071,23400.0
2010-03-04 14:40:00,33.43,33.44,33.42,33.42,6500.0,29.6071,29.6159,29.5982,29.5982,6500.0
2010-03-04 14:45:00,33.42,33.49,33.41,33.49,63300.0,29.5982,29.6602,29.5894,29.6602,63300.0
2010-03-04 14:50:00,33.49,33.49,33.46,33.46,68000.0,29.6602,29.6602,29.6337,29.6337,68000.0
2010-03-04 14:55:00,33.46,33.46,33.42,33.44,21700.0,29.6337,29.6337,29.5982,29.6159,21700.0
2010-03-04 15:00:00,33.43,33.44,33.4,33.42,17900.0,29.6071,29.6159,29.5805,29.5982,17900.0
2010-03-04 15:05:00,33.41,33.41,33.39,33.4,19900.0,29.5894,29.5894,29.5717,29.5805,19900.0
2010-03-04 15:10:00,33.4,33.4,33.37,33.37,14000.0,29.5805,29.5805,29.5539,29.5539,14000.0
2010-03-04 15:15:00,33.37,33.42,33.37,33.41,15400.0,29.5539,29.5982,29.5539,29.5894,15400.0
2010-03-04 15:20:00,33.42,33.42,33.4,33.41,14600.0,29.5982,29.5982,29.5805,29.5894,14600.0
2010-03-04 15:25:00,33.41,33.44,33.38,33.43,39000.0,29.5894,29.6159,29.5628,29.6071,39000.0
2010-03-04 15:30:00,33.44,33.46,33.4,33.4,86900.0,29.6159,29.6337,29.5805,29.5805,86900.0
2010-03-04 15:35:00,33.42,33.43,33.39,33.39,26800.0,29.5982,29.6071,29.5717,29.5717,26800.0
2010-03-04 15:40:00,33.39,33.41,33.39,33.41,38400.0,29.5717,29.5894,29.5717,29.5894,38400.0
2010-03-04 15:45:00,33.41,33.46,33.4,33.43,69800.0,29.5894,29.6337,29.5805,29.6071,69800.0
2010-03-04 15:50:00,33.43,33.45,33.4,33.41,111300.0,29.6071,29.6248,29.5805,29.5894,111300.0
2010-03-04 15:55:00,33.41,33.43,33.39,33.43,167700.0,29.5894,29.6071,29.5717,29.6071,167700.0
2010-03-05 09:30:00,33.36,33.49,33.36,33.41,97100.0,29.5451,29.6602,29.5451,29.5894,97100.0
2010-03-05 09:35:00,33.41,33.45,33.39,33.39,46900.0,29.5894,29.6248,29.5717,29.5717,46900.0
2010-03-05 09:40:00,33.39,33.47,33.39,33.47,46000.0,29.5717,29.6425,29.5717,29.6425,46000.0
2010-03-05 09:45:00,33.47,33.5,33.46,33.5,50300.0,29.6425,29.6691,29.6337,29.6691,50300.0
2010-03-05 09:50:00,33.49,33.49,33.44,33.47,57100.0,29.6602,29.6602,29.6159,29.6425,57100.0
2010-03-05 09:55:00,33.47,33.49,33.47,33.48,40200.0,29.6425,29.6602,29.6425,29.6514,40200.0
2010-03-05 10:00:00,33.48,33.49,33.44,33.44,44400.0,29.6514,29.6602,29.6159,29.6159,44400.0
2010-03-05 10:05:00,33.44,33.5,33.43,33.49,37700.0,29.6159,29.6691,29.6071,29.6602,37700.0
2010-03-05 10:10:00,33.5,33.6,33.49,33.6,112800.0,29.6691,29.7576,29.6602,29.7576,112800.0
2010-03-05 10:15:00,33.59,33.69,33.59,33.62,85600.0,29.7488,29.8373,29.7488,29.7754,85600.0
2010-03-05 10:20:00,33.62,33.69,33.6,33.69,56200.0,29.7754,29.8373,29.7576,29.8373,56200.0
2010-03-05 10:25:00,33.69,33.74,33.67,33.73,65600.0,29.8373,29.8816,29.8196,29.8728,65600.0
2010-03-05 10:30:00,33.74,33.8,33.72,33.79,48000.0,29.8816,29.9348,29.8639,29.9259,48000.0
2010-03-05 10:35:00,33.79,33.85,33.76,33.84,52800.0,29.9259,29.9791,29.8993,29.9702,52800.0
2010-03-05 10:40:00,33.84,33.85,33.8,33.85,87500.0,29.9702,29.9791,29.9348,29.9791,87500.0
2010-03-05 10:45:00,33.85,33.92,33.85,33.89,101600.0,29.9791,30.041,29.9791,30.0145,101600.0
2010-03-05 10:50:00,33.89,33.9,33.85,33.87,42800.0,30.0145,30.0233,29.9791,29.9968,42800.0
2010-03-05 10:55:00,33.87,33.9,33.86,33.9,20600.0,29.9968,30.0233,29.9879,30.0233,20600.0
2010-03-05 11:00:00,33.9,33.93,33.89,33.91,75000.0,30.0233,30.0499,30.0145,30.0322,75000.0
2010-03-05 11:05:00,33.91,33.92,33.9,33.9,39100.0,30.0322,30.041,30.0233,30.0233,39100.0
2010-03-05 11:10:00,33.9,33.93,33.9,33.91,28400.0,30.0233,30.0499,30.0233,30.0322,28400.0
2010-03-05 11:15:00,33.92,33.92,33.82,33.83,25000.0,30.041,30.041,29.9525,29.9613,25000.0
2010-03-05 11:20:00,33.83,33.83,33.8,33.8,23500.0,29.9613,29.9613,29.9348,29.9348,23500.0
2010-03-05 11:25:00,33.8,33.8,33.76,33.8,16200.0,29.9348,29.9348,29.8993,29.9348,16200.0
2010-03-05 11:30:00,33.8,33.85,33.77,33.85,38700.0,29.9348,29.9791,29.9082,29.9791,38700.0
2010-03-05 11:35:00,33.85,33.85,33.77,33.78,22200.0,29.9791,29.9791,29.9082,29.9171,22200.0
2010-03-05 11:40:00,33.77,33.77,33.73,33.76,14300.0,29.9082,29.9082,29.8728,29.8993,14300.0
2010-03-05 11:45:00,33.74,33.76,33.74,33.76,3700.0,29.8816,29.8993,29.8816,29.8993,3700.0
2010-03-05 11:50:00,33.75,33.77,33.74,33.77,18900.0,29.8905,29.9082,29.8816,29.9082,18900.0
2010-03-05 11:55:00,33.76,33.83,33.76,33.82,31200.0,29.8993,29.9613,29.8993,29.9525,31200.0
2010-03-05 12:00:00,33.81,33.82,33.8,33.8,11900.0,29.9436,29.9525,29.9348,29.9348,11900.0
2010-03-05 12:05:00,33.8,33.82,33.79,33.82,44000.0,29.9348,29.9525,29.9259,29.9525,44000.0
2010-03-05 12:10:00,33.82,33.84,33.81,33.84,25100.0,29.9525,29.9702,29.9436,29.9702,25100.0
2010-03-05 12:15:00,33.84,33.86,33.82,33.83,58600.0,29.9702,29.9879,29.9525,29.9613,58600.0
2010-03-05 12:20:00,33.83,33.83,33.82,33.82,8900.0,29.9613,29.9613,29.9525,29.9525,8900.0
2010-03-05 12:25:00,33.82,33.84,33.81,33.84,9000.0,29.9525,29.9702,29.9436,29.9702,9000.0
2010-03-05 12:30:00,33.84,33.84,33.81,33.81,24100.0,29.9702,29.9702,29.9436,29.9436,24100.0
2010-03-05 12:35:00,33.81,33.83,33.79,33.8,25500.0,29.9436,29.9613,29.9259,29.9348,25500.0
2010-03-05 12:40:00,33.83,33.83,33.8,33.82,10900.0,29.9613,29.9613,29.9348,29.9525,10900.0
2010-03-05 12:45:00,33.82,33.82,33.81,33.82,10600.0,29.9525,29.9525,29.9436,29.9525,10600.0
2010-03-05 12:50:00,33.81,33.82,33.81,33.82,46100.0,29.9436,29.9525,29.9436,29.9525,46100.0
2010-03-05 12:55:00,33.82,33.84,33.8,33.8,38600.0,29.9525,29.9702,29.9348,29.9348,38600.0
2010-03-05 13:00:00,33.79,33.81,33.78,33.78,14800.0,29.9259,29.9436,29.9171,29.9171,14800.0
2010-03-05 13:05:00,33.77,33.78,33.75,33.76,20800.0,29.9082,29.9171,29.8905,29.8993,20800.0
2010-03-05 13:10:00,33.75,33.8,33.75,33.8,31000.0,29.8905,29.9348,29.8905,29.9348,31000.0
2010-03-05 13:15:00,33.8,33.8,33.78,33.8,32800.0,29.9348,29.9348,29.9171,29.9348,32800.0
2010-03-05 13:20:00,33.8,33.8,33.78,33.79,29000.0,29.9348,29.9348,29.9171,29.9259,29000.0
2010-03-05 13:25:00,33.79,33.8,33.77,33.78,5800.0,29.9259,29.9348,29.9082,29.9171,5800.0
2010-03-05 13:30:00,33.78,33.8,33.77,33.8,24100.0,29.9171,29.9348,29.9082,29.9348,24100.0
2010-03-05 13:35:00,33.8,33.8,33.79,33.8,7000.0,29.9348,29.9348,29.9259,29.9348,7000.0
2010-03-05 13:40:00,33.79,33.81,33.79,33.8,20200.0,29.9259,29.9436,29.9259,29.9348,20200.0
2010-03-05 13:45:00,33.8,33.81,33.79,33.81,34600.0,29.9348,29.9436,29.9259,29.9436,34600.0
2010-03-05 13:50:00,33.81,33.82,33.81,33.82,16900.0,29.9436,29.9525,29.9436,29.9525,16900.0
2010-03-05 13:55:00,33.82,33.82,33.8,33.81,32600.0,29.9525,29.9525,29.9348,29.9436,32600.0
2010-03-05 14:00:00,33.81,33.81,33.76,33.77,39400.0,29.9436,29.9436,29.8993,29.9082,39400.0
2010-03-05 14:05:00,33.77,33.8,33.77,33.79,21800.0,29.9082,29.9348,29.9082,29.9259,21800.0
2010-03-05 14:10:00,33.8,33.8,33.79,33.8,30000.0,29.9348,29.9348,29.9259,29.9348,30000.0
2010-03-05 14:15:00,33.8,33.8,33.79,33.79,22400.0,29.9348,29.9348,29.9259,29.9259,22400.0
2010-03-05 14:20:00,33.8,33.81,33.79,33.8,27600.0,29.9348,29.9436,29.9259,29.9348,27600.0
2010-03-05 14:25:00,33.8,33.8,33.79,33.8,11900.0,29.9348,29.9348,29.9259,29.9348,11900.0
2010-03-05 14:30:00,33.8,33.83,33.8,33.82,43100.0,29.9348,29.9613,29.9348,29.9525,43100.0
2010-03-05 14:35:00,33.82,33.83,33.82,33.83,30300.0,29.9525,29.9613,29.9525,29.9613,30300.0
2010-03-05 14:40:00,33.83,33.85,33.82,33.84,70600.0,29.9613,29.9791,29.9525,29.9702,70600.0
2010-03-05 14:45:00,33.84,33.89,33.83,33.85,64500.0,29.9702,30.0145,29.9613,29.9791,64500.0
2010-03-05 14:50:00,33.85,33.86,33.84,33.86,27200.0,29.9791,29.9879,29.9702,29.9879,27200.0
2010-03-05 14:55:00,33.86,33.86,33.81,33.81,18900.0,29.9879,29.9879,29.9436,29.9436,18900.0
2010-03-05 15:00:00,33.81,33.86,33.8,33.85,48200.0,29.9436,29.9879,29.9348,29.9791,48200.0
2010-03-05 15:05:00,33.85,33.85,33.83,33.84,45000.0,29.9791,29.9791,29.9613,29.9702,45000.0
2010-03-05 15:10:00,33.84,33.86,33.83,33.85,53200.0,29.9702,29.9879,29.9613,29.9791,53200.0
2010-03-05 15:15:00,33.84,33.84,33.8,33.83,82400.0,29.9702,29.9702,29.9348,29.9613,82400.0
2010-03-05 15:20:00,33.83,33.84,33.83,33.83,34900.0,29.9613,29.9702,29.9613,29.9613,34900.0
2010-03-05 15:25:00,33.83,33.84,33.82,33.82,52100.0,29.9613,29.9702,29.9525,29.9525,52100.0
2010-03-05 15:30:00,33.82,33.86,33.81,33.85,46500.0,29.9525,29.9879,29.9436,29.9791,46500.0
2010-03-05 15:35:00,33.85,33.86,33.85,33.85,51800.0,29.9791,29.9879,29.9791,29.9791,51800.0
2010-03-05 15:40:00,33.85,33.86,33.85,33.85,17500.0,29.9791,29.9879,29.9791,29.9791,17500.0
2010-03-05 15:45:00,33.86,33.86,33.81,33.81,189400.0,29.9879,29.9879,29.9436,29.9436,189400.0
2010-03-05 15:50:00,33.82,33.88,33.81,33.87,80800.0,29.9525,30.0056,29.9436,29.9968,80800.0
2010-03-05 15:55:00,33.88,33.89,33.87,33.88,162500.0,30.0056,30.0145,29.9968,30.0056,162500.0
2010-03-08 09:30:00,33.79,33.82,33.74,33.79,83500.0,29.9259,29.9525,29.8816,29.9259,83500.0
2010-03-08 09:35:00,33.8,33.88,33.78,33.87,61400.0,29.9348,30.0056,29.9171,29.9968,61400.0
2010-03-08 09:40:00,33.86,33.87,33.78,33.83,41200.0,29.9879,29.9968,29.9171,29.9613,41200.0
2010-03-08 09:45:00,33.83,33.85,33.81,33.82,32300.0,29.9613,29.9791,29.9436,29.9525,32300.0
2010-03-08 09:50:00,33.82,33.84,33.8,33.84,42800.0,29.9525,29.9702,29.9348,29.9702,42800.0
2010-03-08 09:55:00,33.84,33.92,33.84,33.92,48800.0,29.9702,30.041,29.9702,30.041,48800.0
2010-03-08 10:00:00,33.92,33.97,33.91,33.97,56100.0,30.041,30.0853,30.0322,30.0853,56100.0
2010-03-08 10:05:00,33.96,33.99,33.95,33.97,51200.0,30.0765,30.103,30.0676,30.0853,51200.0
2010-03-08 10:10:00,33.97,33.97,33.92,33.93,35800.0,30.0853,30.0853,30.041,30.0499,35800.0
2010-03-08 10:15:00,33.93,33.94,33.92,33.93,26100.0,30.0499,30.0588,30.041,30.0499,26100.0
2010-03-08 10:20:00,33.93,33.98,33.92,33.98,36500.0,30.0499,30.0942,30.041,30.0942,36500.0
2010-03-08 10:25:00,33.99,34.0,33.98,33.98,74100.0,30.103,30.1119,30.0942,30.0942,74100.0
2010-03-08 10:30:00,33.98,33.99,33.93,33.94,33500.0,30.0942,30.103,30.0499,30.0588,33500.0
2010-03-08 10:35:00,33.94,33.99,33.94,33.97,30700.0,30.0588,30.103,30.0588,30.0853,30700.0
2010-03-08 10:40:00,33.97,33.98,33.95,33.98,41400.0,30.0853,30.0942,30.0676,30.0942,41400.0
2010-03-08 10:45:00,33.97,33.99,33.96,33.99,42900.0,30.0853,30.103,30.0765,30.103,42900.0
2010-03-08 10:50:00,33.99,33.99,33.97,33.99,30200.0,30.103,30.103,30.0853,30.103,30200.0
2010-03-08 10:55:00,33.98,34.0,33.98,33.99,49300.0,30.0942,30.1119,30.0942,30.103,49300.0
2010-03-08 11:00:00,33.99,34.0,33.99,34.0,32500.0,30.103,30.1119,30.103,30.1119,32500.0
2010-03-08 11:05:00,33.99,34.0,33.99,33.99,14700.0,30.103,30.1119,30.103,30.103,14700.0
2010-03-08 11:10:00,33.99,34.0,33.98,33.99,34100.0,30.103,30.1119,30.0942,30.103,34100.0
2010-03-08 11:15:00,33.99,34.0,33.97,33.98,33200.0,30.103,30.1119,30.0853,30.0942,33200.0
2010-03-08 11:20:00,33.98,34.0,33.97,33.99,51700.0,30.0942,30.1119,30.0853,30.103,51700.0
2010-03-08 11:25:00,33.99,33.99,33.97,33.97,14400.0,30.103,30.103,30.0853,30.0853,14400.0
2010-03-08 11:30:00,33.97,33.99,33.96,33.99,29100.0,30.0853,30.103,30.0765,30.103,29100.0
2010-03-08 11:35:00,33.98,33.99,33.97,33.97,17300.0,30.0942,30.103,30.0853,30.0853,17300.0
2010-03-08 11:40:00,33.97,33.97,33.96,33.97,11500.0,30.0853,30.0853,30.0765,30.0853,11500.0
2010-03-08 11:45:00,33.97,33.98,33.96,33.96,31600.0,30.0853,30.0942,30.0765,30.0765,31600.0
2010-03-08 11:50:00,33.97,33.97,33.94,33.94,37800.0,30.0853,30.0853,30.0588,30.0588,37800.0
2010-03-08 11:55:00,33.95,33.98,33.94,33.95,38200.0,30.0676,30.0942,30.0588,30.0676,38200.0
2010-03-08 12:00:00,33.95,33.98,33.93,33.95,53500.0,30.0676,30.0942,30.0499,30.0676,53500.0
2010-03-08 12:05:00,33.95,33.95,33.92,33.95,22400.0,30.0676,30.0676,30.041,30.0676,22400.0
2010-03-08 12:10:00,33.95,33.97,33.95,33.95,12400.0,30.0676,30.0853,30.0676,30.0676,12400.0
2010-03-08 12:15:00,33.95,33.96,33.93,33.96,32000.0,30.0676,30.0765,30.0499,30.0765,32000.0
2010-03-08 12:20:00,33.96,33.98,33.95,33.97,26700.0,30.0765,30.0942,30.0676,30.0853,26700.0
2010-03-08 12:25:00,33.96,33.98,33.96,33.96,19400.0,30.0765,30.0942,30.0765,30.0765,19400.0
2010-03-08 12:30:00,33.96,33.97,33.96,33.97,24500.0,30.0765,30.0853,30.0765,30.0853,24500.0
2010-03-08 12:35:00,33.96,33.97,33.96,33.97,7500.0,30.0765,30.0853,30.0765,30.0853,7500.0
2010-03-08 12:40:00,33.96,33.96,33.94,33.95,32500.0,30.0765,30.0765,30.0588,30.0676,32500.0
2010-03-08 12:45:00,33.96,33.96,33.94,33.95,17700.0,30.0765,30.0765,30.0588,30.0676,17700.0
2010-03-08 12:50:00,33.95,33.97,33.94,33.95,25500.0,30.0676,30.0853,30.0588,30.0676,25500.0
2010-03-08 12:55:00,33.95,33.96,33.92,33.93,19700.0,30.0676,30.0765,30.041,30.0499,19700.0
2010-03-08 13:00:00,33.92,33.93,33.91,33.92,30700.0,30.041,30.0499,30.0322,30.041,30700.0
2010-03-08 13:05:00,33.92,33.92,33.91,33.91,5800.0,30.041,30.041,30.0322,30.0322,5800.0
2010-03-08 13:10:00,33.91,33.92,33.9,33.9,24700.0,30.0322,30.041,30.0233,30.0233,24700.0
2010-03-08 13:15:00,33.91,33.91,33.9,33.9,9600.0,30.0322,30.0322,30.0233,30.0233,9600.0
2010-03-08 13:20:00,33.91,33.95,33.91,33.92,58500.0,30.0322,30.0676,30.0322,30.041,58500.0
2010-03-08 13:25:00,33.92,33.95,33.92,33.95,27700.0,30.041,30.0676,30.041,30.0676,27700.0
2010-03-08 13:30:00,33.94,33.94,33.93,33.93,7300.0,30.0588,30.0588,30.0499,30.0499,7300.0
2010-03-08 13:35:00,33.94,33.94,33.92,33.92,7500.0,30.0588,30.0588,30.041,30.041,7500.0
2010-03-08 13:40:00,33.93,33.96,33.92,33.95,39100.0,30.0499,30.0765,30.041,30.0676,39100.0
2010-03-08 13:45:00,33.95,33.96,33.94,33.95,14700.0,30.0676,30.0765,30.0588,30.0676,14700.0
2010-03-08 13:50:00,33.95,33.97,33.95,33.95,30000.0,30.0676,30.0853,30.0676,30.0676,30000.0
2010-03-08 13:55:00,33.95,33.96,33.94,33.96,26200.0,30.0676,30.0765,30.0588,30.0765,26200.0
2010-03-08 14:00:00,33.95,33.97,33.95,33.95,20500.0,30.0676,30.0853,30.0676,30.0676,20500.0
2010-03-08 14:05:00,33.95,33.95,33.93,33.93,24500.0,30.0676,30.0676,30.0499,30.0499,24500.0
2010-03-08 14:10:00,33.93,33.97,33.93,33.95,36800.0,30.0499,30.0853,30.0499,30.0676,36800.0
2010-03-08 14:15:00,33.96,33.96,33.93,33.94,18000.0,30.0765,30.0765,30.0499,30.0588,18000.0
2010-03-08 14:20:00,33.94,33.94,33.9,33.9,18900.0,30.0588,30.0588,30.0233,30.0233,18900.0
2010-03-08 14:25:00,33.9,33.93,33.89,33.93,33500.0,30.0233,30.0499,30.0145,30.0499,33500.0
2010-03-08 14:30:00,33.93,33.94,33.93,33.94,18800.0,30.0499,30.0588,30.0499,30.0588,18800.0
2010-03-08 14:35:00,33.94,33.94,33.93,33.94,15000.0,30.0588,30.0588,30.0499,30.0588,15000.0
2010-03-08 14:40:00,33.94,33.94,33.9,33.91,30700.0,30.0588,30.0588,30.0233,30.0322,30700.0
2010-03-08 14:45:00,33.92,33.92,33.9,33.91,16100.0,30.041,30.041,30.0233,30.0322,16100.0
2010-03-08 14:50:00,33.9,33.91,33.9,33.9,23200.0,30.0233,30.0322,30.0233,30.0233,23200.0
2010-03-08 14:55:00,33.9,33.91,33.9,33.9,19400.0,30.0233,30.0322,30.0233,30.0233,19400.0
2010-03-08 15:00:00,33.9,33.91,33.9,33.9,10600.0,30.0233,30.0322,30.0233,30.0233,10600.0
2010-03-08 15:05:00,33.9,33.9,33.89,33.9,60400.0,30.0233,30.0233,30.0145,30.0233,60400.0
2010-03-08 15:10:00,33.9,33.91,33.9,33.9,5900.0,30.0233,30.0322,30.0233,30.0233,5900.0
2010-03-08 15:15:00,33.91,33.91,33.89,33.89,27800.0,30.0322,30.0322,30.0145,30.0145,27800.0
2010-03-08 15:20:00,33.89,33.94,33.89,33.94,48700.0,30.0145,30.0588,30.0145,30.0588,48700.0
2010-03-08 15:25:00,33.94,33.96,33.93,33.96,45400.0,30.0588,30.0765,30.0499,30.0765,45400.0
2010-03-08 15:30:00,33.97,33.97,33.95,33.95,60400.0,30.0853,30.0853,30.0676,30.0676,60400.0
2010-03-08 15:35:00,33.95,33.96,33.94,33.94,41700.0,30.0676,30.0765,30.0588,30.0588,41700.0
2010-03-08 15:40:00,33.94,33.95,33.94,33.95,54600.0,30.0588,30.0676,30.0588,30.0676,54600.0
2010-03-08 15:45:00,33.95,33.97,33.94,33.96,67400.0,30.0676,30.0853,30.0588,30.0765,67400.0
2010-03-08 15:50:00,33.96,33.99,33.96,33.99,97800.0,30.0765,30.103,30.0765,30.103,97800.0
2010-03-08 15:55:00,33.99,33.99,33.97,33.98,261800.0,30.103,30.103,30.0853,30.0942,261800.0
2010-03-09 09:30:00,33.95,33.99,33.75,33.94,67800.0,30.0676,30.103,29.8905,30.0588,67800.0
2010-03-09 09:35:00,33.94,33.97,33.91,33.94,37900.0,30.0588,30.0853,30.0322,30.0588,37900.0
2010-03-09 09:40:00,33.93,33.96,33.9,33.91,29100.0,30.0499,30.0765,30.0233,30.0322,29100.0
2010-03-09 09:45:00,33.93,33.94,33.91,33.93,28700.0,30.0499,30.0588,30.0322,30.0499,28700.0
2010-03-09 09:50:00,33.93,33.95,33.93,33.94,25800.0,30.0499,30.0676,30.0499,30.0588,25800.0
2010-03-09 09:55:00,33.94,33.98,33.94,33.97,27800.0,30.0588,30.0942,30.0588,30.0853,27800.0
2010-03-09 10:00:00,33.97,33.98,33.96,33.97,27500.0,30.0853,30.0942,30.0765,30.0853,27500.0
2010-03-09 10:05:00,33.97,33.98,33.95,33.96,29500.0,30.0853,30.0942,30.0676,30.0765,29500.0
2010-03-09 10:10:00,33.96,33.97,33.91,33.92,26000.0,30.0765,30.0853,30.0322,30.041,26000.0
2010-03-09 10:15:00,33.93,33.95,33.92,33.95,13200.0,30.0499,30.0676,30.041,30.0676,13200.0
2010-03-09 10:20:00,33.95,33.95,33.9,33.9,21000.0,30.0676,30.0676,30.0233,30.0233,21000.0
2010-03-09 10:25:00,33.91,33.91,33.89,33.89,10800.0,30.0322,30.0322,30.0145,30.0145,10800.0
2010-03-09 10:30:00,33.89,33.9,33.89,33.9,19000.0,30.0145,30.0233,30.0145,30.0233,19000.0
2010-03-09 10:35:00,33.89,33.91,33.86,33.91,43500.0,30.0145,30.0322,29.9879,30.0322,43500.0
2010-03-09 10:40:00,33.92,33.95,33.91,33.93,30500.0,30.041,30.0676,30.0322,30.0499,30500.0
2010-03-09 10:45:00,33.93,33.94,33.89,33.89,40600.0,30.0499,30.0588,30.0145,30.0145,40600.0
2010-03-09 10:50:00,33.89,33.91,33.87,33.88,40600.0,30.0145,30.0322,29.9968,30.0056,40600.0
2010-03-09 10:55:00,33.88,33.93,33.86,33.91,49200.0,30.0056,30.0499,29.9879,30.0322,49200.0
2010-03-09 11:00:00,33.92,33.92,33.86,33.88,55800.0,30.041,30.041,29.9879,30.0056,55800.0
2010-03-09 11:05:00,33.88,33.89,33.84,33.85,40400.0,30.0056,30.0145,29.9702,29.9791,40400.0
2010-03-09 11:10:00,33.85,33.89,33.85,33.87,39800.0,29.9791,30.0145,29.9791,29.9968,39800.0
2010-03-09 11:15:00,33.88,33.91,33.87,33.89,42000.0,30.0056,30.0322,29.9968,30.0145,42000.0
2010-03-09 11:20:00,33.89,33.9,33.84,33.84,34000.0,30.0145,30.0233,29.9702,29.9702,34000.0
2010-03-09 11:25:00,33.84,33.87,33.84,33.85,23800.0,29.9702,29.9968,29.9702,29.9791,23800.0
2010-03-09 11:30:00,33.85,33.89,33.84,33.89,32000.0,29.9791,30.0145,29.9702,30.0145,32000.0
2010-03-09 11:35:00,33.88,33.93,33.88,33.89,32500.0,30.0056,30.0499,30.0056,30.0145,32500.0
2010-03-09 11:40:00,33.88,33.88,33.85,33.85,17000.0,30.0056,30.0056,29.9791,29.9791,17000.0
2010-03-09 11:45:00,33.85,33.87,33.85,33.87,17800.0,29.9791,29.9968,29.9791,29.9968,17800.0
2010-03-09 11:50:00,33.88,33.89,33.87,33.88,19400.0,30.0056,30.0145,29.9968,30.0056,19400.0
2010-03-09 11:55:00,33.88,33.92,33.88,33.9,29700.0,30.0056,30.041,30.0056,30.0233,29700.0
2010-03-09 12:00:00,33.91,33.92,33.9,33.91,16000.0,30.0322,30.041,30.0233,30.0322,16000.0
2010-03-09 12:05:00,33.9,33.93,33.9,33.9,59300.0,30.0233,30.0499,30.0233,30.0233,59300.0
2010-03-09 12:10:00,33.9,33.93,33.88,33.9,32100.0,30.0233,30.0499,30.0056,30.0233,32100.0
2010-03-09 12:15:00,33.92,33.93,33.92,33.92,6600.0,30.041,30.0499,30.041,30.041,6600.0
2010-03-09 12:20:00,33.92,33.94,33.92,33.93,16100.0,30.041,30.0588,30.041,30.0499,16100.0
2010-03-09 12:25:00,33.93,33.94,33.91,33.94,22200.0,30.0499,30.0588,30.0322,30.0588,22200.0
2010-03-09 12:30:00,33.93,33.94,33.93,33.93,13500.0,30.0499,30.0588,30.0499,30.0499,13500.0
2010-03-09 12:35:00,33.93,33.94,33.91,33.92,29200.0,30.0499,30.0588,30.0322,30.041,29200.0
2010-03-09 12:40:00,33.92,33.93,33.91,33.92,18500.0,30.041,30.0499,30.0322,30.041,18500.0
2010-03-09 12:45:00,33.93,33.94,33.92,33.93,21200.0,30.0499,30.0588,30.041,30.0499,21200.0
2010-03-09 12:50:00,33.93,33.96,33.93,33.95,48400.0,30.0499,30.0765,30.0499,30.0676,48400.0
2010-03-09 12:55:00,33.96,33.99,33.95,33.99,69600.0,30.0765,30.103,30.0676,30.103,69600.0
2010-03-09 13:00:00,33.98,34.0,33.96,33.98,67600.0,30.0942,30.1119,30.0765,30.0942,67600.0
2010-03-09 13:05:00,33.99,34.0,33.99,34.0,43800.0,30.103,30.1119,30.103,30.1119,43800.0
2010-03-09 13:10:00,34.0,34.0,33.99,33.99,10100.0,30.1119,30.1119,30.103,30.103,10100.0
2010-03-09 13:15:00,34.0,34.0,33.99,33.99,14700.0,30.1119,30.1119,30.103,30.103,14700.0
2010-03-09 13:20:00,33.99,34.0,33.97,33.99,62200.0,30.103,30.1119,30.0853,30.103,62200.0
2010-03-09 13:25:00,33.98,34.0,33.98,33.99,25300.0,30.0942,30.1119,30.0942,30.103,25300.0
2010-03-09 13:30:00,33.99,34.0,33.97,33.99,118800.0,30.103,30.1119,30.0853,30.103,118800.0
2010-03-09 13:35:00,33.99,33.99,33.94,33.95,28400.0,30.103,30.103,30.0588,30.0676,28400.0
2010-03-09 13:40:00,33.94,33.97,33.92,33.97,26700.0,30.0588,30.0853,30.041,30.0853,26700.0
2010-03-09 13:45:00,33.97,33.98,33.92,33.98,43600.0,30.0853,30.0942,30.041,30.0942,43600.0
2010-03-09 13:50:00,33.98,34.0,33.97,33.99,20500.0,30.0942,30.1119,30.0853,30.103,20500.0
2010-03-09 13:55:00,34.0,34.0,33.96,33.96,25700.0,30.1119,30.1119,30.0765,30.0765,25700.0
2010-03-09 14:00:00,33.97,33.97,33.95,33.97,47000.0,30.0853,30.0853,30.0676,30.0853,47000.0
2010-03-09 14:05:00,33.97,33.98,33.96,33.96,34900.0,30.0853,30.0942,30.0765,30.0765,34900.0
2010-03-09 14:10:00,33.96,33.98,33.96,33.96,27800.0,30.0765,30.0942,30.0765,30.0765,27800.0
2010-03-09 14:15:00,33.96,33.99,33.96,33.99,21800.0,30.0765,30.103,30.0765,30.103,21800.0
2010-03-09 14:20:00,33.99,34.0,33.98,33.99,17900.0,30.103,30.1119,30.0942,30.103,17900.0
2010-03-09 14:25:00,33.99,34.0,33.99,33.99,17600.0,30.103,30.1119,30.103,30.103,17600.0
2010-03-09 14:30:00,34.0,34.0,33.97,33.97,42700.0,30.1119,30.1119,30.0853,30.0853,42700.0
2010-03-09 14:35:00,33.97,33.99,33.97,33.98,29500.0,30.0853,30.103,30.0853,30.0942,29500.0
2010-03-09 14:40:00,33.99,33.99,33.98,33.98,32000.0,30.103,30.103,30.0942,30.0942,32000.0
2010-03-09 14:45:00,33.99,34.0,33.97,33.99,20200.0,30.103,30.1119,30.0853,30.103,20200.0
2010-03-09 14:50:00,33.99,34.0,33.96,33.96,46300.0,30.103,30.1119,30.0765,30.0765,46300.0
2010-03-09 14:55:00,33.96,33.99,33.95,33.96,59600.0,30.0765,30.103,30.0676,30.0765,59600.0
2010-03-09 15:00:00,33.96,33.99,33.94,33.99,38300.0,30.0765,30.103,30.0588,30.103,38300.0
2010-03-09 15:05:00,33.98,33.99,33.96,33.96,26800.0,30.0942,30.103,30.0765,30.0765,26800.0
2010-03-09 15:10:00,33.97,33.97,33.94,33.95,31400.0,30.0853,30.0853,30.0588,30.0676,31400.0
2010-03-09 15:15:00,33.96,33.97,33.92,33.96,68600.0,30.0765,30.0853,30.041,30.0765,68600.0
2010-03-09 15:20:00,33.97,33.99,33.94,33.94,131800.0,30.0853,30.103,30.0588,30.0588,131800.0
2010-03-09 15:25:00,33.94,33.99,33.93,33.99,59500.0,30.0588,30.103,30.0499,30.103,59500.0
2010-03-09 15:30:00,33.99,33.99,33.98,33.98,50100.0,30.103,30.103,30.0942,30.0942,50100.0
2010-03-09 15:35:00,33.99,34.0,33.98,33.99,38600.0,30.103,30.1119,30.0942,30.103,38600.0
2010-03-09 15:40:00,34.0,34.01,33.96,33.96,116500.0,30.1119,30.1208,30.0765,30.0765,116500.0
2010-03-09 15:45:00,33.97,33.97,33.94,33.95,54500.0,30.0853,30.0853,30.0588,30.0676,54500.0
2010-03-09 15:50:00,33.96,34.0,33.95,33.96,138600.0,30.0765,30.1119,30.0676,30.0765,138600.0
2010-03-09 15:55:00,33.97,33.99,33.95,33.99,186000.0,30.0853,30.103,30.0676,30.103,186000.0
2010-03-10 09:30:00,34.06,34.08,33.86,33.96,49400.0,30.165,30.1828,29.9879,30.0765,49400.0
2010-03-10 09:35:00,33.97,34.05,33.94,34.03,69500.0,30.0853,30.1562,30.0588,30.1385,69500.0
2010-03-10 09:40:00,34.03,34.05,33.98,34.03,33600.0,30.1385,30.1562,30.0942,30.1385,33600.0
2010-03-10 09:45:00,34.03,34.06,34.0,34.03,56200.0,30.1385,30.165,30.1119,30.1385,56200.0
2010-03-10 09:50:00,34.05,34.11,34.04,34.1,94700.0,30.1562,30.2093,30.1473,30.2005,94700.0
2010-03-10 09:55:00,34.11,34.13,34.08,34.1,37100.0,30.2093,30.227,30.1828,30.2005,37100.0
2010-03-10 10:00:00,34.09,34.14,34.08,34.12,109700.0,30.1916,30.2359,30.1828,30.2182,109700.0
2010-03-10 10:05:00,34.13,34.18,34.12,34.18,30500.0,30.227,30.2713,30.2182,30.2713,30500.0
2010-03-10 10:10:00,34.19,34.23,34.17,34.21,42800.0,30.2802,30.3156,30.2625,30.2979,42800.0
2010-03-10 10:15:00,34.21,34.22,34.17,34.18,38700.0,30.2979,30.3067,30.2625,30.2713,38700.0
2010-03-10 10:20:00,34.18,34.21,34.18,34.18,33400.0,30.2713,30.2979,30.2713,30.2713,33400.0
2010-03-10 10:25:00,34.17,34.25,34.14,34.25,46100.0,30.2625,30.3333,30.2359,30.3333,46100.0
2010-03-10 10:30:00,34.25,34.28,34.22,34.25,47900.0,30.3333,30.3599,30.3067,30.3333,47900.0
2010-03-10 10:35:00,34.25,34.29,34.24,34.29,39000.0,30.3333,30.3687,30.3245,30.3687,39000.0
2010-03-10 10:40:00,34.29,34.32,34.26,34.32,37900.0,30.3687,30.3953,30.3422,30.3953,37900.0
2010-03-10 10:45:00,34.33,34.38,34.3,34.37,82000.0,30.4042,30.4484,30.3776,30.4396,82000.0
2010-03-10 10:50:00,34.37,34.4,34.37,34.39,55200.0,30.4396,30.4662,30.4396,30.4573,55200.0
2010-03-10 10:55:00,34.4,34.46,34.39,34.45,66300.0,30.4662,30.5193,30.4573,30.5104,66300.0
2010-03-10 11:00:00,34.45,34.49,34.44,34.47,96900.0,30.5104,30.5459,30.5016,30.5282,96900.0
2010-03-10 11:05:00,34.48,34.48,34.43,34.43,93200.0,30.537,30.537,30.4927,30.4927,93200.0
2010-03-10 11:10:00,34.44,34.45,34.39,34.44,45800.0,30.5016,30.5104,30.4573,30.5016,45800.0
2010-03-10 11:15:00,34.44,34.49,34.42,34.47,42200.0,30.5016,30.5459,30.4839,30.5282,42200.0
2010-03-10 11:20:00,34.47,34.48,34.46,34.47,50200.0,30.5282,30.537,30.5193,30.5282,50200.0
2010-03-10 11:25:00,34.47,34.48,34.46,34.47,45400.0,30.5282,30.537,30.5193,30.5282,45400.0
2010-03-10 11:30:00,34.48,34.48,34.4,34.43,50700.0,30.537,30.537,30.4662,30.4927,50700.0
2010-03-10 11:35:00,34.42,34.42,34.37,34.39,97900.0,30.4839,30.4839,30.4396,30.4573,97900.0
2010-03-10 11:40:00,34.38,34.38,34.26,34.26,90000.0,30.4484,30.4484,30.3422,30.3422,90000.0
2010-03-10 11:45:00,34.26,34.3,34.24,34.26,127700.0,30.3422,30.3776,30.3245,30.3422,127700.0
2010-03-10 11:50:00,34.26,34.28,34.25,34.26,43700.0,30.3422,30.3599,30.3333,30.3422,43700.0
2010-03-10 11:55:00,34.26,34.28,34.22,34.28,45400.0,30.3422,30.3599,30.3067,30.3599,45400.0
2010-03-10 12:00:00,34.28,34.3,34.26,34.27,23000.0,30.3599,30.3776,30.3422,30.351,23000.0
2010-03-10 12:05:00,34.27,34.28,34.23,34.25,39900.0,30.351,30.3599,30.3156,30.3333,39900.0
2010-03-10 12:10:00,34.25,34.27,34.22,34.23,48800.0,30.3333,30.351,30.3067,30.3156,48800.0
2010-03-10 12:15:00,34.23,34.23,34.18,34.19,61100.0,30.3156,30.3156,30.2713,30.2802,61100.0
2010-03-10 12:20:00,34.2,34.23,34.18,34.22,59600.0,30.289,30.3156,30.2713,30.3067,59600.0
2010-03-10 12:25:00,34.22,34.26,34.21,34.21,47500.0,30.3067,30.3422,30.2979,30.2979,47500.0
2010-03-10 12:30:00,34.21,34.26,34.21,34.22,53400.0,30.2979,30.3422,30.2979,30.3067,53400.0
2010-03-10 12:35:00,34.22,34.24,34.2,34.22,40900.0,30.3067,30.3245,30.289,30.3067,40900.0
2010-03-10 12:40:00,34.23,34.23,34.21,34.22,11300.0,30.3156,30.3156,30.2979,30.3067,11300.0
2010-03-10 12:45:00,34.22,34.28,34.21,34.25,33400.0,30.3067,30.3599,30.2979,30.3333,33400.0
2010-03-10 12:50:00,34.25,34.29,34.24,34.27,47200.0,30.3333,30.3687,30.3245,30.351,47200.0
2010-03-10 12:55:00,34.27,34.32,34.26,34.31,29800.0,30.351,30.3953,30.3422,30.3864,29800.0
2010-03-10 13:00:00,34.31,34.34,34.3,34.33,22600.0,30.3864,30.413,30.3776,30.4042,22600.0
2010-03-10 13:05:00,34.34,34.36,34.33,34.33,69600.0,30.413,30.4307,30.4042,30.4042,69600.0
2010-03-10 13:10:00,34.34,34.38,34.33,34.38,33200.0,30.413,30.4484,30.4042,30.4484,33200.0
2010-03-10 13:15:00,34.38,34.43,34.36,34.42,51400.0,30.4484,30.4927,30.4307,30.4839,51400.0
2010-03-10 13:20:00,34.42,34.44,34.4,34.43,50900.0,30.4839,30.5016,30.4662,30.4927,50900.0
2010-03-10 13:25:00,34.43,34.46,34.41,34.41,37100.0,30.4927,30.5193,30.475,30.475,37100.0
2010-03-10 13:30:00,34.41,34.45,34.41,34.42,27000.0,30.475,30.5104,30.475,30.4839,27000.0
2010-03-10 13:35:00,34.43,34.44,34.43,34.44,32600.0,30.4927,30.5016,30.4927,30.5016,32600.0
2010-03-10 13:40:00,34.44,34.49,34.43,34.46,43000.0,30.5016,30.5459,30.4927,30.5193,43000.0
2010-03-10 13:45:00,34.47,34.49,34.43,34.43,34300.0,30.5282,30.5459,30.4927,30.4927,34300.0
2010-03-10 13:50:00,34.44,34.45,34.4,34.44,28300.0,30.5016,30.5104,30.4662,30.5016,28300.0
2010-03-10 13:55:00,34.45,34.47,34.43,34.47,23100.0,30.5104,30.5282,30.4927,30.5282,23100.0
2010-03-10 14:00:00,34.46,34.47,34.42,34.44,41000.0,30.5193,30.5282,30.4839,30.5016,41000.0
2010-03-10 14:05:00,34.44,34.48,34.44,34.48,28800.0,30.5016,30.537,30.5016,30.537,28800.0
2010-03-10 14:10:00,34.47,34.5,34.45,34.49,84000.0,30.5282,30.5547,30.5104,30.5459,84000.0
2010-03-10 14:15:00,34.5,34.55,34.49,34.52,125400.0,30.5547,30.599,30.5459,30.5724,125400.0
2010-03-10 14:20:00,34.52,34.53,34.47,34.49,99800.0,30.5724,30.5813,30.5282,30.5459,99800.0
2010-03-10 14:25:00,34.48,34.52,34.47,34.52,30500.0,30.537,30.5724,30.5282,30.5724,30500.0
2010-03-10 14:30:00,34.52,34.52,34.49,34.51,30800.0,30.5724,30.5724,30.5459,30.5636,30800.0
2010-03-10 14:35:00,34.51,34.51,34.47,34.51,80900.0,30.5636,30.5636,30.5282,30.5636,80900.0
2010-03-10 14:40:00,34.5,34.52,34.47,34.47,56300.0,30.5547,30.5724,30.5282,30.5282,56300.0
2010-03-10 14:45:00,34.48,34.51,34.46,34.51,68600.0,30.537,30.5636,30.5193,30.5636,68600.0
2010-03-10 14:50:00,34.52,34.53,34.48,34.52,84300.0,30.5724,30.5813,30.537,30.5724,84300.0
2010-03-10 14:55:00,34.51,34.52,34.47,34.48,32300.0,30.5636,30.5724,30.5282,30.537,32300.0
2010-03-10 15:00:00,34.48,34.52,34.47,34.49,45200.0,30.537,30.5724,30.5282,30.5459,45200.0
2010-03-10 15:05:00,34.48,34.49,34.45,34.49,62800.0,30.537,30.5459,30.5104,30.5459,62800.0
2010-03-10 15:10:00,34.48,34.5,34.47,34.47,45400.0,30.537,30.5547,30.5282,30.5282,45400.0
2010-03-10 15:15:00,34.47,34.48,34.45,34.45,26100.0,30.5282,30.537,30.5104,30.5104,26100.0
2010-03-10 15:20:00,34.45,34.48,34.42,34.44,69800.0,30.5104,30.537,30.4839,30.5016,69800.0
2010-03-10 15:25:00,34.45,34.46,34.4,34.4,123700.0,30.5104,30.5193,30.4662,30.4662,123700.0
2010-03-10 15:30:00,34.4,34.4,34.35,34.37,74300.0,30.4662,30.4662,30.4219,30.4396,74300.0
2010-03-10 15:35:00,34.37,34.41,34.37,34.41,78200.0,30.4396,30.475,30.4396,30.475,78200.0
2010-03-10 15:40:00,34.41,34.41,34.4,34.41,37200.0,30.475,30.475,30.4662,30.475,37200.0
2010-03-10 15:45:00,34.41,34.45,34.4,34.41,95600.0,30.475,30.5104,30.4662,30.475,95600.0
2010-03-10 15:50:00,34.42,34.46,34.42,34.45,99900.0,30.4839,30.5193,30.4839,30.5104,99900.0
2010-03-10 15:55:00,34.46,34.47,34.43,34.47,261100.0,30.5193,30.5282,30.4927,30.5282,261100.0
2010-03-11 09:30:00,34.3,34.51,34.25,34.41,73800.0,30.3776,30.5636,30.3333,30.475,73800.0
2010-03-11 09:35:00,34.4,34.43,34.36,34.37,57700.0,30.4662,30.4927,30.4307,30.4396,57700.0
2010-03-11 09:40:00,34.38,34.41,34.37,34.38,39700.0,30.4484,30.475,30.4396,30.4484,39700.0
2010-03-11 09:45:00,34.37,34.38,34.33,34.33,23400.0,30.4396,30.4484,30.4042,30.4042,23400.0
2010-03-11 09:50:00,34.33,34.45,34.31,34.45,47900.0,30.4042,30.5104,30.3864,30.5104,47900.0
2010-03-11 09:55:00,34.45,34.45,34.41,34.42,21600.0,30.5104,30.5104,30.475,30.4839,21600.0
2010-03-11 10:00:00,34.43,34.46,34.39,34.45,42500.0,30.4927,30.5193,30.4573,30.5104,42500.0
2010-03-11 10:05:00,34.45,34.45,34.38,34.41,26000.0,30.5104,30.5104,30.4484,30.475,26000.0
2010-03-11 10:10:00,34.41,34.42,34.31,34.32,24000.0,30.475,30.4839,30.3864,30.3953,24000.0
2010-03-11 10:15:00,34.32,34.38,34.32,34.35,12200.0,30.3953,30.4484,30.3953,30.4219,12200.0
2010-03-11 10:20:00,34.36,34.37,34.33,34.36,27900.0,30.4307,30.4396,30.4042,30.4307,27900.0
2010-03-11 10:25:00,34.36,34.39,34.35,34.36,13900.0,30.4307,30.4573,30.4219,30.4307,13900.0
2010-03-11 10:30:00,34.37,34.42,34.32,34.42,49100.0,30.4396,30.4839,30.3953,30.4839,49100.0
2010-03-11 10:35:00,34.43,34.46,34.41,34.44,37000.0,30.4927,30.5193,30.475,30.5016,37000.0
2010-03-11 10:40:00,34.45,34.46,34.42,34.42,10800.0,30.5104,30.5193,30.4839,30.4839,10800.0
2010-03-11 10:45:00,34.42,34.44,34.4,34.4,15100.0,30.4839,30.5016,30.4662,30.4662,15100.0
2010-03-11 10:50:00,34.41,34.41,34.38,34.38,16300.0,30.475,30.475,30.4484,30.4484,16300.0
2010-03-11 10:55:00,34.38,34.39,34.38,34.39,3700.0,30.4484,30.4573,30.4484,30.4573,3700.0
2010-03-11 11:00:00,34.38,34.42,34.38,34.41,46200.0,30.4484,30.4839,30.4484,30.475,46200.0
2010-03-11 11:05:00,34.4,34.44,34.4,34.44,20800.0,30.4662,30.5016,30.4662,30.5016,20800.0
2010-03-11 11:10:00,34.43,34.43,34.37,34.37,19400.0,30.4927,30.4927,30.4396,30.4396,19400.0
2010-03-11 11:15:00,34.37,34.4,34.36,34.39,24900.0,30.4396,30.4662,30.4307,30.4573,24900.0
2010-03-11 11:20:00,34.39,34.43,34.38,34.43,21300.0,30.4573,30.4927,30.4484,30.4927,21300.0
2010-03-11 11:25:00,34.42,34.47,34.42,34.46,14500.0,30.4839,30.5282,30.4839,30.5193,14500.0
2010-03-11 11:30:00,34.46,34.46,34.41,34.41,11900.0,30.5193,30.5193,30.475,30.475,11900.0
2010-03-11 11:35:00,34.41,34.42,34.38,34.38,7600.0,30.475,30.4839,30.4484,30.4484,7600.0
2010-03-11 11:40:00,34.38,34.39,34.35,34.38,17900.0,30.4484,30.4573,30.4219,30.4484,17900.0
2010-03-11 11:45:00,34.38,34.44,34.36,34.42,10100.0,30.4484,30.5016,30.4307,30.4839,10100.0
2010-03-11 11:50:00,34.42,34.43,34.39,34.41,18300.0,30.4839,30.4927,30.4573,30.475,18300.0
2010-03-11 11:55:00,34.41,34.41,34.39,34.39,8000.0,30.475,30.475,30.4573,30.4573,8000.0
2010-03-11 12:00:00,34.39,34.41,34.38,34.4,23200.0,30.4573,30.475,30.4484,30.4662,23200.0
2010-03-11 12:05:00,34.4,34.41,34.35,34.39,64700.0,30.4662,30.475,30.4219,30.4573,64700.0
2010-03-11 12:10:00,34.39,34.4,34.35,34.37,28600.0,30.4573,30.4662,30.4219,30.4396,28600.0
2010-03-11 12:15:00,34.36,34.37,34.32,34.36,32500.0,30.4307,30.4396,30.3953,30.4307,32500.0
2010-03-11 12:20:00,34.36,34.36,34.31,34.34,20900.0,30.4307,30.4307,30.3864,30.413,20900.0
2010-03-11 12:25:00,34.34,34.36,34.32,34.32,16000.0,30.413,30.4307,30.3953,30.3953,16000.0
2010-03-11 12:30:00,34.31,34.37,34.31,34.36,35300.0,30.3864,30.4396,30.3864,30.4307,35300.0
2010-03-11 12:35:00,34.36,34.39,34.36,34.38,7400.0,30.4307,30.4573,30.4307,30.4484,7400.0
2010-03-11 12:40:00,34.38,34.4,34.38,34.39,11100.0,30.4484,30.4662,30.4484,30.4573,11100.0
2010-03-11 12:45:00,34.39,34.4,34.38,34.38,16500.0,30.4573,30.4662,30.4484,30.4484,16500.0
2010-03-11 12:50:00,34.38,34.39,34.36,34.39,14600.0,30.4484,30.4573,30.4307,30.4573,14600.0
2010-03-11 12:55:00,34.39,34.44,34.38,34.43,20000.0,30.4573,30.5016,30.4484,30.4927,20000.0
2010-03-11 13:00:00,34.43,34.44,34.41,34.42,18900.0,30.4927,30.5016,30.475,30.4839,18900.0
2010-03-11 13:05:00,34.42,34.47,34.42,34.46,15200.0,30.4839,30.5282,30.4839,30.5193,15200.0
2010-03-11 13:10:00,34.46,34.46,34.43,34.43,14200.0,30.5193,30.5193,30.4927,30.4927,14200.0
2010-03-11 13:15:00,34.43,34.43,34.4,34.4,13200.0,30.4927,30.4927,30.4662,30.4662,13200.0
2010-03-11 13:20:00,34.4,34.43,34.4,34.43,10400.0,30.4662,30.4927,30.4662,30.4927,10400.0
2010-03-11 13:25:00,34.42,34.42,34.41,34.42,6500.0,30.4839,30.4839,30.475,30.4839,6500.0
2010-03-11 13:30:00,34.42,34.44,34.41,34.44,12200.0,30.4839,30.5016,30.475,30.5016,12200.0
2010-03-11 13:35:00,34.43,34.46,34.43,34.45,12900.0,30.4927,30.5193,30.4927,30.5104,12900.0
2010-03-11 13:40:00,34.44,34.46,34.43,34.46,24700.0,30.5016,30.5193,30.4927,30.5193,24700.0
2010-03-11 13:45:00,34.47,34.49,34.45,34.45,24000.0,30.5282,30.5459,30.5104,30.5104,24000.0
2010-03-11 13:50:00,34.46,34.47,34.43,34.45,16200.0,30.5193,30.5282,30.4927,30.5104,16200.0
2010-03-11 13:55:00,34.44,34.45,34.41,34.41,12900.0,30.5016,30.5104,30.475,30.475,12900.0
2010-03-11 14:00:00,34.41,34.43,34.41,34.41,6500.0,30.475,30.4927,30.475,30.475,6500.0
2010-03-11 14:05:00,34.41,34.44,34.41,34.43,21900.0,30.475,30.5016,30.475,30.4927,21900.0
2010-03-11 14:10:00,34.43,34.49,34.42,34.48,36000.0,30.4927,30.5459,30.4839,30.537,36000.0
2010-03-11 14:15:00,34.48,34.49,34.45,34.48,14100.0,30.537,30.5459,30.5104,30.537,14100.0
2010-03-11 14:20:00,34.49,34.5,34.46,34.47,19100.0,30.5459,30.5547,30.5193,30.5282,19100.0
2010-03-11 14:25:00,34.48,34.49,34.46,34.47,39900.0,30.537,30.5459,30.5193,30.5282,39900.0
2010-03-11 14:30:00,34.47,34.48,34.43,34.46,43600.0,30.5282,30.537,30.4927,30.5193,43600.0
2010-03-11 14:35:00,34.46,34.5,34.45,34.49,32300.0,30.5193,30.5547,30.5104,30.5459,32300.0
2010-03-11 14:40:00,34.48,34.49,34.46,34.46,19300.0,30.537,30.5459,30.5193,30.5193,19300.0
2010-03-11 14:45:00,34.47,34.5,34.46,34.49,26000.0,30.5282,30.5547,30.5193,30.5459,26000.0
2010-03-11 14:50:00,34.49,34.52,34.48,34.49,20000.0,30.5459,30.5724,30.537,30.5459,20000.0
2010-03-11 14:55:00,34.49,34.49,34.48,34.49,4200.0,30.5459,30.5459,30.537,30.5459,4200.0
2010-03-11 15:00:00,34.48,34.52,34.48,34.52,18400.0,30.537,30.5724,30.537,30.5724,18400.0
2010-03-11 15:05:00,34.52,34.53,34.51,34.52,63700.0,30.5724,30.5813,30.5636,30.5724,63700.0
2010-03-11 15:10:00,34.53,34.53,34.51,34.53,20900.0,30.5813,30.5813,30.5636,30.5813,20900.0
2010-03-11 15:15:00,34.53,34.53,34.51,34.53,100100.0,30.5813,30.5813,30.5636,30.5813,100100.0
2010-03-11 15:20:00,34.53,34.53,34.51,34.52,28500.0,30.5813,30.5813,30.5636,30.5724,28500.0
2010-03-11 15:25:00,34.52,34.53,34.51,34.52,18800.0,30.5724,30.5813,30.5636,30.5724,18800.0
2010-03-11 15:30:00,34.53,34.53,34.51,34.52,35200.0,30.5813,30.5813,30.5636,30.5724,35200.0
2010-03-11 15:35:00,34.51,34.53,34.51,34.53,32900.0,30.5636,30.5813,30.5636,30.5813,32900.0
2010-03-11 15:40:00,34.53,34.54,34.52,34.53,122500.0,30.5813,30.5901,30.5724,30.5813,122500.0
2010-03-11 15:45:00,34.53,34.54,34.51,34.54,54700.0,30.5813,30.5901,30.5636,30.5901,54700.0
2010-03-11 15:50:00,34.53,34.54,34.52,34.54,180800.0,30.5813,30.5901,30.5724,30.5901,180800.0
2010-03-11 15:55:00,34.54,34.55,34.52,34.54,361600.0,30.5901,30.599,30.5724,30.5901,361600.0
2010-03-12 09:30:00,34.51,34.6,34.32,34.32,86300.0,30.5636,30.6433,30.3953,30.3953,86300.0
2010-03-12 09:35:00,34.33,34.42,34.32,34.39,41000.0,30.4042,30.4839,30.3953,30.4573,41000.0
2010-03-12 09:40:00,34.39,34.47,34.39,34.46,31400.0,30.4573,30.5282,30.4573,30.5193,31400.0
2010-03-12 09:45:00,34.45,34.52,34.44,34.51,19000.0,30.5104,30.5724,30.5016,30.5636,19000.0
2010-03-12 09:50:00,34.52,34.54,34.49,34.52,30100.0,30.5724,30.5901,30.5459,30.5724,30100.0
2010-03-12 09:55:00,34.52,34.54,34.49,34.51,55900.0,30.5724,30.5901,30.5459,30.5636,55900.0
2010-03-12 10:00:00,34.51,34.51,34.41,34.47,55100.0,30.5636,30.5636,30.475,30.5282,55100.0
2010-03-12 10:05:00,34.47,34.49,34.43,34.44,36700.0,30.5282,30.5459,30.4927,30.5016,36700.0
2010-03-12 10:10:00,34.45,34.49,34.42,34.44,33500.0,30.5104,30.5459,30.4839,30.5016,33500.0
2010-03-12 10:15:00,34.45,34.45,34.38,34.38,27300.0,30.5104,30.5104,30.4484,30.4484,27300.0
2010-03-12 10:20:00,34.39,34.42,34.36,34.41,45300.0,30.4573,30.4839,30.4307,30.475,45300.0
2010-03-12 10:25:00,34.41,34.41,34.34,34.36,39500.0,30.475,30.475,30.413,30.4307,39500.0
2010-03-12 10:30:00,34.37,34.4,34.35,34.39,25600.0,30.4396,30.4662,30.4219,30.4573,25600.0
2010-03-12 10:35:00,34.39,34.42,34.37,34.41,23000.0,30.4573,30.4839,30.4396,30.475,23000.0
2010-03-12 10:40:00,34.41,34.42,34.37,34.42,25700.0,30.475,30.4839,30.4396,30.4839,25700.0
2010-03-12 10:45:00,34.42,34.42,34.39,34.42,28300.0,30.4839,30.4839,30.4573,30.4839,28300.0
2010-03-12 10:50:00,34.42,34.42,34.4,34.4,22800.0,30.4839,30.4839,30.4662,30.4662,22800.0
2010-03-12 10:55:00,34.41,34.42,34.37,34.39,33600.0,30.475,30.4839,30.4396,30.4573,33600.0
2010-03-12 11:00:00,34.38,34.41,34.36,34.39,30000.0,30.4484,30.475,30.4307,30.4573,30000.0
2010-03-12 11:05:00,34.4,34.43,34.39,34.43,30100.0,30.4662,30.4927,30.4573,30.4927,30100.0
2010-03-12 11:10:00,34.43,34.47,34.43,34.45,35500.0,30.4927,30.5282,30.4927,30.5104,35500.0
2010-03-12 11:15:00,34.45,34.49,34.44,34.49,14100.0,30.5104,30.5459,30.5016,30.5459,14100.0
2010-03-12 11:20:00,34.49,34.54,34.44,34.52,78400.0,30.5459,30.5901,30.5016,30.5724,78400.0
2010-03-12 11:25:00,34.53,34.53,34.5,34.51,13000.0,30.5813,30.5813,30.5547,30.5636,13000.0
2010-03-12 11:30:00,34.5,34.52,34.48,34.51,32400.0,30.5547,30.5724,30.537,30.5636,32400.0
2010-03-12 11:35:00,34.5,34.52,34.49,34.52,14100.0,30.5547,30.5724,30.5459,30.5724,14100.0
2010-03-12 11:40:00,34.52,34.52,34.48,34.5,24100.0,30.5724,30.5724,30.537,30.5547,24100.0
2010-03-12 11:45:00,34.5,34.5,34.47,34.49,22400.0,30.5547,30.5547,30.5282,30.5459,22400.0
2010-03-12 11:50:00,34.49,34.49,34.46,34.46,19600.0,30.5459,30.5459,30.5193,30.5193,19600.0
2010-03-12 11:55:00,34.46,34.48,34.45,34.47,13300.0,30.5193,30.537,30.5104,30.5282,13300.0
2010-03-12 12:00:00,34.46,34.48,34.43,34.47,17400.0,30.5193,30.537,30.4927,30.5282,17400.0
2010-03-12 12:05:00,34.47,34.48,34.46,34.46,15900.0,30.5282,30.537,30.5193,30.5193,15900.0
2010-03-12 12:10:00,34.45,34.48,34.45,34.46,15600.0,30.5104,30.537,30.5104,30.5193,15600.0
2010-03-12 12:15:00,34.46,34.47,34.45,34.45,5900.0,30.5193,30.5282,30.5104,30.5104,5900.0
2010-03-12 12:20:00,34.45,34.48,34.44,34.47,23200.0,30.5104,30.537,30.5016,30.5282,23200.0
2010-03-12 12:25:00,34.46,34.46,34.43,34.44,19200.0,30.5193,30.5193,30.4927,30.5016,19200.0
2010-03-12 12:30:00,34.44,34.44,34.42,34.44,21800.0,30.5016,30.5016,30.4839,30.5016,21800.0
2010-03-12 12:35:00,34.44,34.44,34.42,34.43,14200.0,30.5016,30.5016,30.4839,30.4927,14200.0
2010-03-12 12:40:00,34.44,34.49,34.44,34.46,13100.0,30.5016,30.5459,30.5016,30.5193,13100.0
2010-03-12 12:45:00,34.47,34.47,34.43,34.46,33900.0,30.5282,30.5282,30.4927,30.5193,33900.0
2010-03-12 12:50:00,34.46,34.48,34.44,34.47,39200.0,30.5193,30.537,30.5016,30.5282,39200.0
2010-03-12 12:55:00,34.47,34.51,34.47,34.5,20800.0,30.5282,30.5636,30.5282,30.5547,20800.0
2010-03-12 13:00:00,34.49,34.52,34.49,34.52,13600.0,30.5459,30.5724,30.5459,30.5724,13600.0
2010-03-12 13:05:00,34.52,34.54,34.51,34.53,26000.0,30.5724,30.5901,30.5636,30.5813,26000.0
2010-03-12 13:10:00,34.52,34.54,34.51,34.53,14100.0,30.5724,30.5901,30.5636,30.5813,14100.0
2010-03-12 13:15:00,34.53,34.54,34.52,34.52,15400.0,30.5813,30.5901,30.5724,30.5724,15400.0
2010-03-12 13:20:00,34.53,34.54,34.51,34.54,20000.0,30.5813,30.5901,30.5636,30.5901,20000.0
2010-03-12 13:25:00,34.53,34.54,34.52,34.53,12800.0,30.5813,30.5901,30.5724,30.5813,12800.0
2010-03-12 13:30:00,34.53,34.56,34.53,34.55,13400.0,30.5813,30.6079,30.5813,30.599,13400.0
2010-03-12 13:35:00,34.55,34.56,34.52,34.52,20200.0,30.599,30.6079,30.5724,30.5724,20200.0
2010-03-12 13:40:00,34.52,34.57,34.51,34.54,32200.0,30.5724,30.6167,30.5636,30.5901,32200.0
2010-03-12 13:45:00,34.54,34.55,34.53,34.55,9400.0,30.5901,30.599,30.5813,30.599,9400.0
2010-03-12 13:50:00,34.56,34.57,34.55,34.56,9600.0,30.6079,30.6167,30.599,30.6079,9600.0
2010-03-12 13:55:00,34.56,34.63,34.55,34.62,84100.0,30.6079,30.6699,30.599,30.661,84100.0
2010-03-12 14:00:00,34.62,34.66,34.61,34.65,25400.0,30.661,30.6964,30.6521,30.6876,25400.0
2010-03-12 14:05:00,34.65,34.66,34.63,34.65,42400.0,30.6876,30.6964,30.6699,30.6876,42400.0
2010-03-12 14:10:00,34.64,34.65,34.62,34.62,46900.0,30.6787,30.6876,30.661,30.661,46900.0
2010-03-12 14:15:00,34.62,34.66,34.62,34.65,24200.0,30.661,30.6964,30.661,30.6876,24200.0
2010-03-12 14:20:00,34.65,34.65,34.6,34.62,20500.0,30.6876,30.6876,30.6433,30.661,20500.0
2010-03-12 14:25:00,34.62,34.62,34.61,34.61,24700.0,30.661,30.661,30.6521,30.6521,24700.0
2010-03-12 14:30:00,34.61,34.65,34.61,34.64,38700.0,30.6521,30.6876,30.6521,30.6787,38700.0
2010-03-12 14:35:00,34.64,34.65,34.61,34.61,25900.0,30.6787,30.6876,30.6521,30.6521,25900.0
2010-03-12 14:40:00,34.61,34.66,34.61,34.64,28600.0,30.6521,30.6964,30.6521,30.6787,28600.0
2010-03-12 14:45:00,34.63,34.64,34.62,34.64,21700.0,30.6699,30.6787,30.661,30.6787,21700.0
2010-03-12 14:50:00,34.65,34.67,34.63,34.66,36000.0,30.6876,30.7053,30.6699,30.6964,36000.0
2010-03-12 14:55:00,34.66,34.67,34.65,34.67,35400.0,30.6964,30.7053,30.6876,30.7053,35400.0
2010-03-12 15:00:00,34.67,34.67,34.65,34.66,30700.0,30.7053,30.7053,30.6876,30.6964,30700.0
2010-03-12 15:05:00,34.66,34.67,34.65,34.66,33800.0,30.6964,30.7053,30.6876,30.6964,33800.0
2010-03-12 15:10:00,34.66,34.67,34.66,34.67,13700.0,30.6964,30.7053,30.6964,30.7053,13700.0
2010-03-12 15:15:00,34.67,34.67,34.63,34.63,26200.0,30.7053,30.7053,30.6699,30.6699,26200.0
2010-03-12 15:20:00,34.63,34.64,34.62,34.64,29400.0,30.6699,30.6787,30.661,30.6787,29400.0
2010-03-12 15:25:00,34.64,34.66,34.62,34.65,40700.0,30.6787,30.6964,30.661,30.6876,40700.0
2010-03-12 15:30:00,34.65,34.66,34.63,34.63,41000.0,30.6876,30.6964,30.6699,30.6699,41000.0
2010-03-12 15:35:00,34.63,34.63,34.61,34.61,50800.0,30.6699,30.6699,30.6521,30.6521,50800.0
2010-03-12 15:40:00,34.61,34.63,34.61,34.62,49600.0,30.6521,30.6699,30.6521,30.661,49600.0
2010-03-12 15:45:00,34.63,34.63,34.6,34.6,56200.0,30.6699,30.6699,30.6433,30.6433,56200.0
2010-03-12 15:50:00,34.6,34.63,34.59,34.62,107800.0,30.6433,30.6699,30.6344,30.661,107800.0
2010-03-12 15:55:00,34.62,34.63,34.61,34.61,130200.0,30.661,30.6699,30.6521,30.6521,130200.0
2010-03-15 09:30:00,34.52,34.64,34.44,34.63,65600.0,30.5724,30.6787,30.5016,30.6699,65600.0
2010-03-15 09:35:00,34.62,34.64,34.55,34.58,30400.0,30.661,30.6787,30.599,30.6256,30400.0
2010-03-15 09:40:00,34.58,34.58,34.49,34.55,28600.0,30.6256,30.6256,30.5459,30.599,28600.0
2010-03-15 09:45:00,34.56,34.66,34.56,34.66,21100.0,30.6079,30.6964,30.6079,30.6964,21100.0
2010-03-15 09:50:00,34.66,34.67,34.63,34.63,15900.0,30.6964,30.7053,30.6699,30.6699,15900.0
2010-03-15 09:55:00,34.63,34.63,34.54,34.57,34000.0,30.6699,30.6699,30.5901,30.6167,34000.0
2010-03-15 10:00:00,34.56,34.61,34.55,34.61,33900.0,30.6079,30.6521,30.599,30.6521,33900.0
2010-03-15 10:05:00,34.6,34.61,34.55,34.56,48900.0,30.6433,30.6521,30.599,30.6079,48900.0
2010-03-15 10:10:00,34.55,34.55,34.49,34.54,31500.0,30.599,30.599,30.5459,30.5901,31500.0
2010-03-15 10:15:00,34.54,34.56,34.5,34.54,20500.0,30.5901,30.6079,30.5547,30.5901,20500.0
2010-03-15 10:20:00,34.55,34.57,34.53,34.54,15000.0,30.599,30.6167,30.5813,30.5901,15000.0
2010-03-15 10:25:00,34.54,34.57,34.52,34.53,32500.0,30.5901,30.6167,30.5724,30.5813,32500.0
2010-03-15 10:30:00,34.53,34.58,34.52,34.56,21200.0,30.5813,30.6256,30.5724,30.6079,21200.0
2010-03-15 10:35:00,34.56,34.56,34.54,34.55,14300.0,30.6079,30.6079,30.5901,30.599,14300.0
2010-03-15 10:40:00,34.55,34.57,34.54,34.54,17600.0,30.599,30.6167,30.5901,30.5901,17600.0
2010-03-15 10:45:00,34.54,34.56,34.5,34.5,23500.0,30.5901,30.6079,30.5547,30.5547,23500.0
2010-03-15 10:50:00,34.5,34.55,34.5,34.53,33400.0,30.5547,30.599,30.5547,30.5813,33400.0
2010-03-15 10:55:00,34.54,34.56,34.54,34.55,15800.0,30.5901,30.6079,30.5901,30.599,15800.0
2010-03-15 11:00:00,34.56,34.58,34.55,34.56,18700.0,30.6079,30.6256,30.599,30.6079,18700.0
2010-03-15 11:05:00,34.56,34.56,34.46,34.51,36200.0,30.6079,30.6079,30.5193,30.5636,36200.0
2010-03-15 11:10:00,34.51,34.52,34.46,34.47,19500.0,30.5636,30.5724,30.5193,30.5282,19500.0
2010-03-15 11:15:00,34.47,34.52,34.47,34.52,26600.0,30.5282,30.5724,30.5282,30.5724,26600.0
2010-03-15 11:20:00,34.52,34.54,34.51,34.53,20500.0,30.5724,30.5901,30.5636,30.5813,20500.0
2010-03-15 11:25:00,34.53,34.55,34.53,34.55,9800.0,30.5813,30.599,30.5813,30.599,9800.0
2010-03-15 11:30:00,34.54,34.54,34.51,34.52,10500.0,30.5901,30.5901,30.5636,30.5724,10500.0
2010-03-15 11:35:00,34.52,34.53,34.51,34.53,7700.0,30.5724,30.5813,30.5636,30.5813,7700.0
2010-03-15 11:40:00,34.53,34.54,34.52,34.52,13700.0,30.5813,30.5901,30.5724,30.5724,13700.0
2010-03-15 11:45:00,34.53,34.53,34.49,34.49,15100.0,30.5813,30.5813,30.5459,30.5459,15100.0
2010-03-15 11:50:00,34.49,34.49,34.47,34.48,14100.0,30.5459,30.5459,30.5282,30.537,14100.0
2010-03-15 11:55:00,34.48,34.5,34.48,34.49,11600.0,30.537,30.5547,30.537,30.5459,11600.0
2010-03-15 12:00:00,34.49,34.49,34.45,34.45,30000.0,30.5459,30.5459,30.5104,30.5104,30000.0
2010-03-15 12:05:00,34.45,34.49,34.45,34.49,32800.0,30.5104,30.5459,30.5104,30.5459,32800.0
2010-03-15 12:10:00,34.49,34.51,34.48,34.5,17000.0,30.5459,30.5636,30.537,30.5547,17000.0
2010-03-15 12:15:00,34.5,34.51,34.49,34.5,10800.0,30.5547,30.5636,30.5459,30.5547,10800.0
2010-03-15 12:20:00,34.51,34.51,34.49,34.49,7300.0,30.5636,30.5636,30.5459,30.5459,7300.0
2010-03-15 12:25:00,34.49,34.51,34.49,34.5,27000.0,30.5459,30.5636,30.5459,30.5547,27000.0
2010-03-15 12:30:00,34.5,34.52,34.49,34.52,27400.0,30.5547,30.5724,30.5459,30.5724,27400.0
2010-03-15 12:35:00,34.52,34.53,34.51,34.51,12600.0,30.5724,30.5813,30.5636,30.5636,12600.0
2010-03-15 12:40:00,34.51,34.53,34.5,34.51,31200.0,30.5636,30.5813,30.5547,30.5636,31200.0
2010-03-15 12:45:00,34.51,34.52,34.49,34.5,14300.0,30.5636,30.5724,30.5459,30.5547,14300.0
2010-03-15 12:50:00,34.51,34.52,34.5,34.51,16600.0,30.5636,30.5724,30.5547,30.5636,16600.0
2010-03-15 12:55:00,34.51,34.53,34.51,34.51,10400.0,30.5636,30.5813,30.5636,30.5636,10400.0
2010-03-15 13:00:00,34.5,34.52,34.49,34.52,15200.0,30.5547,30.5724,30.5459,30.5724,15200.0
2010-03-15 13:05:00,34.52,34.53,34.49,34.5,16700.0,30.5724,30.5813,30.5459,30.5547,16700.0
2010-03-15 13:10:00,34.5,34.51,34.47,34.48,17000.0,30.5547,30.5636,30.5282,30.537,17000.0
2010-03-15 13:15:00,34.49,34.5,34.48,34.48,13200.0,30.5459,30.5547,30.537,30.537,13200.0
2010-03-15 13:20:00,34.48,34.49,34.46,34.49,8400.0,30.537,30.5459,30.5193,30.5459,8400.0
2010-03-15 13:25:00,34.49,34.49,34.48,34.48,2600.0,30.5459,30.5459,30.537,30.537,2600.0
2010-03-15 13:30:00,34.48,34.5,34.47,34.49,17400.0,30.537,30.5547,30.5282,30.5459,17400.0
2010-03-15 13:35:00,34.5,34.52,34.49,34.51,14000.0,30.5547,30.5724,30.5459,30.5636,14000.0
2010-03-15 13:40:00,34.51,34.51,34.49,34.5,11200.0,30.5636,30.5636,30.5459,30.5547,11200.0
2010-03-15 13:45:00,34.49,34.51,34.49,34.51,5700.0,30.5459,30.5636,30.5459,30.5636,5700.0
2010-03-15 13:50:00,34.52,34.52,34.49,34.49,10000.0,30.5724,30.5724,30.5459,30.5459,10000.0
2010-03-15 13:55:00,34.49,34.5,34.48,34.48,11100.0,30.5459,30.5547,30.537,30.537,11100.0
2010-03-15 14:00:00,34.49,34.5,34.49,34.5,15500.0,30.5459,30.5547,30.5459,30.5547,15500.0
2010-03-15 14:05:00,34.5,34.5,34.47,34.49,45300.0,30.5547,30.5547,30.5282,30.5459,45300.0
2010-03-15 14:10:00,34.49,34.5,34.48,34.48,18900.0,30.5459,30.5547,30.537,30.537,18900.0
2010-03-15 14:15:00,34.49,34.5,34.48,34.5,17200.0,30.5459,30.5547,30.537,30.5547,17200.0
2010-03-15 14:20:00,34.5,34.51,34.48,34.49,18000.0,30.5547,30.5636,30.537,30.5459,18000.0
2010-03-15 14:25:00,34.48,34.5,34.48,34.49,8800.0,30.537,30.5547,30.537,30.5459,8800.0
2010-03-15 14:30:00,34.49,34.49,34.46,34.46,9100.0,30.5459,30.5459,30.5193,30.5193,9100.0
2010-03-15 14:35:00,34.46,34.48,34.45,34.47,24100.0,30.5193,30.537,30.5104,30.5282,24100.0
2010-03-15 14:40:00,34.47,34.5,34.47,34.5,9400.0,30.5282,30.5547,30.5282,30.5547,9400.0
2010-03-15 14:45:00,34.5,34.53,34.5,34.52,13700.0,30.5547,30.5813,30.5547,30.5724,13700.0
2010-03-15 14:50:00,34.52,34.55,34.51,34.55,18400.0,30.5724,30.599,30.5636,30.599,18400.0
2010-03-15 14:55:00,34.54,34.56,34.54,34.55,6300.0,30.5901,30.6079,30.5901,30.599,6300.0
2010-03-15 15:00:00,34.56,34.59,34.56,34.58,15000.0,30.6079,30.6344,30.6079,30.6256,15000.0
2010-03-15 15:05:00,34.58,34.59,34.54,34.56,29800.0,30.6256,30.6344,30.5901,30.6079,29800.0
2010-03-15 15:10:00,34.56,34.58,34.54,34.54,36400.0,30.6079,30.6256,30.5901,30.5901,36400.0
2010-03-15 15:15:00,34.54,34.58,34.54,34.56,27700.0,30.5901,30.6256,30.5901,30.6079,27700.0
2010-03-15 15:20:00,34.56,34.6,34.56,34.58,25300.0,30.6079,30.6433,30.6079,30.6256,25300.0
2010-03-15 15:25:00,34.58,34.63,34.58,34.63,38600.0,30.6256,30.6699,30.6256,30.6699,38600.0
2010-03-15 15:30:00,34.63,34.64,34.59,34.59,34300.0,30.6699,30.6787,30.6344,30.6344,34300.0
2010-03-15 15:35:00,34.59,34.61,34.58,34.61,35100.0,30.6344,30.6521,30.6256,30.6521,35100.0
2010-03-15 15:40:00,34.61,34.66,34.6,34.65,24000.0,30.6521,30.6964,30.6433,30.6876,24000.0
2010-03-15 15:45:00,34.66,34.67,34.65,34.66,38800.0,30.6964,30.7053,30.6876,30.6964,38800.0
2010-03-15 15:50:00,34.65,34.66,34.63,34.65,42900.0,30.6876,30.6964,30.6699,30.6876,42900.0
2010-03-15 15:55:00,34.65,34.65,34.64,34.64,84400.0,30.6876,30.6876,30.6787,30.6787,84400.0
2010-03-16 09:30:00,34.7,34.76,34.62,34.64,41200.0,30.7318,30.785,30.661,30.6787,41200.0
2010-03-16 09:35:00,34.66,34.66,34.6,34.63,14200.0,30.6964,30.6964,30.6433,30.6699,14200.0
2010-03-16 09:40:00,34.61,34.63,34.52,34.59,29800.0,30.6521,30.6699,30.5724,30.6344,29800.0
2010-03-16 09:45:00,34.59,34.6,34.55,34.56,20200.0,30.6344,30.6433,30.599,30.6079,20200.0
2010-03-16 09:50:00,34.55,34.58,34.54,34.58,13700.0,30.599,30.6256,30.5901,30.6256,13700.0
2010-03-16 09:55:00,34.58,34.64,34.58,34.64,19300.0,30.6256,30.6787,30.6256,30.6787,19300.0
2010-03-16 10:00:00,34.64,34.66,34.63,34.66,4600.0,30.6787,30.6964,30.6699,30.6964,4600.0
2010-03-16 10:05:00,34.65,34.66,34.62,34.62,21300.0,30.6876,30.6964,30.661,30.661,21300.0
2010-03-16 10:10:00,34.62,34.63,34.59,34.6,11500.0,30.661,30.6699,30.6344,30.6433,11500.0
2010-03-16 10:15:00,34.6,34.61,34.57,34.6,37500.0,30.6433,30.6521,30.6167,30.6433,37500.0
2010-03-16 10:20:00,34.59,34.65,34.57,34.65,25600.0,30.6344,30.6876,30.6167,30.6876,25600.0
2010-03-16 10:25:00,34.65,34.67,34.6,34.63,50300.0,30.6876,30.7053,30.6433,30.6699,50300.0
2010-03-16 10:30:00,34.63,34.66,34.63,34.65,4700.0,30.6699,30.6964,30.6699,30.6876,4700.0
2010-03-16 10:35:00,34.65,34.66,34.62,34.62,9700.0,30.6876,30.6964,30.661,30.661,9700.0
2010-03-16 10:40:00,34.62,34.66,34.61,34.66,9200.0,30.661,30.6964,30.6521,30.6964,9200.0
2010-03-16 10:45:00,34.66,34.67,34.64,34.65,9000.0,30.6964,30.7053,30.6787,30.6876,9000.0
2010-03-16 10:50:00,34.66,34.66,34.65,34.65,5500.0,30.6964,30.6964,30.6876,30.6876,5500.0
2010-03-16 10:55:00,34.64,34.74,34.63,34.73,48600.0,30.6787,30.7673,30.6699,30.7584,48600.0
2010-03-16 11:00:00,34.73,34.73,34.71,34.72,14700.0,30.7584,30.7584,30.7407,30.7496,14700.0
2010-03-16 11:05:00,34.73,34.74,34.71,34.71,18600.0,30.7584,30.7673,30.7407,30.7407,18600.0
2010-03-16 11:10:00,34.72,34.73,34.68,34.68,15300.0,30.7496,30.7584,30.7141,30.7141,15300.0
2010-03-16 11:15:00,34.69,34.73,34.67,34.73,32600.0,30.723,30.7584,30.7053,30.7584,32600.0
2010-03-16 11:20:00,34.73,34.74,34.7,34.72,21000.0,30.7584,30.7673,30.7318,30.7496,21000.0
2010-03-16 11:25:00,34.72,34.74,34.72,34.74,18700.0,30.7496,30.7673,30.7496,30.7673,18700.0
2010-03-16 11:30:00,34.74,34.75,34.72,34.72,28800.0,30.7673,30.7761,30.7496,30.7496,28800.0
2010-03-16 11:35:00,34.71,34.72,34.7,34.72,12800.0,30.7407,30.7496,30.7318,30.7496,12800.0
2010-03-16 11:40:00,34.72,34.74,34.71,34.71,6500.0,30.7496,30.7673,30.7407,30.7407,6500.0
2010-03-16 11:45:00,34.71,34.75,34.71,34.74,15800.0,30.7407,30.7761,30.7407,30.7673,15800.0
2010-03-16 11:50:00,34.73,34.74,34.71,34.72,19600.0,30.7584,30.7673,30.7407,30.7496,19600.0
2010-03-16 11:55:00,34.73,34.73,34.72,34.72,9000.0,30.7584,30.7584,30.7496,30.7496,9000.0
2010-03-16 12:00:00,34.73,34.73,34.69,34.69,12300.0,30.7584,30.7584,30.723,30.723,12300.0
2010-03-16 12:05:00,34.7,34.7,34.68,34.68,7200.0,30.7318,30.7318,30.7141,30.7141,7200.0
2010-03-16 12:10:00,34.68,34.7,34.67,34.67,7800.0,30.7141,30.7318,30.7053,30.7053,7800.0
2010-03-16 12:15:00,34.67,34.67,34.64,34.64,19100.0,30.7053,30.7053,30.6787,30.6787,19100.0
2010-03-16 12:20:00,34.64,34.64,34.61,34.63,54500.0,30.6787,30.6787,30.6521,30.6699,54500.0
2010-03-16 12:25:00,34.63,34.66,34.61,34.66,14200.0,30.6699,30.6964,30.6521,30.6964,14200.0
2010-03-16 12:30:00,34.66,34.67,34.64,34.65,6200.0,30.6964,30.7053,30.6787,30.6876,6200.0
2010-03-16 12:35:00,34.64,34.65,34.62,34.64,9100.0,30.6787,30.6876,30.661,30.6787,9100.0
2010-03-16 12:40:00,34.64,34.65,34.61,34.64,24700.0,30.6787,30.6876,30.6521,30.6787,24700.0
2010-03-16 12:45:00,34.64,34.66,34.64,34.66,17100.0,30.6787,30.6964,30.6787,30.6964,17100.0
2010-03-16 12:50:00,34.66,34.67,34.65,34.66,8800.0,30.6964,30.7053,30.6876,30.6964,8800.0
2010-03-16 12:55:00,34.66,34.67,34.65,34.67,15500.0,30.6964,30.7053,30.6876,30.7053,15500.0
2010-03-16 13:00:00,34.67,34.72,34.66,34.7,94400.0,30.7053,30.7496,30.6964,30.7318,94400.0
2010-03-16 13:05:00,34.7,34.72,34.68,34.69,13500.0,30.7318,30.7496,30.7141,30.723,13500.0
2010-03-16 13:10:00,34.67,34.69,34.65,34.65,12300.0,30.7053,30.723,30.6876,30.6876,12300.0
2010-03-16 13:15:00,34.65,34.67,34.64,34.66,6200.0,30.6876,30.7053,30.6787,30.6964,6200.0
2010-03-16 13:20:00,34.66,34.67,34.65,34.65,9100.0,30.6964,30.7053,30.6876,30.6876,9100.0
2010-03-16 13:25:00,34.65,34.65,34.63,34.64,12200.0,30.6876,30.6876,30.6699,30.6787,12200.0
2010-03-16 13:30:00,34.64,34.64,34.63,34.63,2900.0,30.6787,30.6787,30.6699,30.6699,2900.0
2010-03-16 13:35:00,34.63,34.63,34.6,34.61,21400.0,30.6699,30.6699,30.6433,30.6521,21400.0
2010-03-16 13:40:00,34.62,34.62,34.61,34.61,12200.0,30.661,30.661,30.6521,30.6521,12200.0
2010-03-16 13:45:00,34.61,34.61,34.58,34.58,16100.0,30.6521,30.6521,30.6256,30.6256,16100.0
2010-03-16 13:50:00,34.58,34.58,34.53,34.54,53500.0,30.6256,30.6256,30.5813,30.5901,53500.0
2010-03-16 13:55:00,34.54,34.57,34.54,34.55,18000.0,30.5901,30.6167,30.5901,30.599,18000.0
2010-03-16 14:00:00,34.56,34.56,34.51,34.52,162300.0,30.6079,30.6079,30.5636,30.5724,162300.0
2010-03-16 14:05:00,34.52,34.53,34.48,34.48,24800.0,30.5724,30.5813,30.537,30.537,24800.0
2010-03-16 14:10:00,34.48,34.55,34.48,34.53,70700.0,30.537,30.599,30.537,30.5813,70700.0
2010-03-16 14:15:00,34.53,34.55,34.51,34.55,32800.0,30.5813,30.599,30.5636,30.599,32800.0
2010-03-16 14:20:00,34.54,34.61,34.54,34.61,50900.0,30.5901,30.6521,30.5901,30.6521,50900.0
2010-03-16 14:25:00,34.61,34.65,34.59,34.59,42600.0,30.6521,30.6876,30.6344,30.6344,42600.0
2010-03-16 14:30:00,34.6,34.6,34.56,34.59,29700.0,30.6433,30.6433,30.6079,30.6344,29700.0
2010-03-16 14:35:00,34.6,34.6,34.55,34.57,19500.0,30.6433,30.6433,30.599,30.6167,19500.0
2010-03-16 14:40:00,34.56,34.57,34.52,34.52,28600.0,30.6079,30.6167,30.5724,30.5724,28600.0
2010-03-16 14:45:00,34.51,34.54,34.51,34.52,22700.0,30.5636,30.5901,30.5636,30.5724,22700.0
2010-03-16 14:50:00,34.52,34.55,34.5,34.54,29000.0,30.5724,30.599,30.5547,30.5901,29000.0
2010-03-16 14:55:00,34.54,34.56,34.53,34.54,25300.0,30.5901,30.6079,30.5813,30.5901,25300.0
2010-03-16 15:00:00,34.54,34.58,34.54,34.56,24200.0,30.5901,30.6256,30.5901,30.6079,24200.0
2010-03-16 15:05:00,34.56,34.6,34.55,34.57,39200.0,30.6079,30.6433,30.599,30.6167,39200.0
2010-03-16 15:10:00,34.57,34.58,34.56,34.56,22900.0,30.6167,30.6256,30.6079,30.6079,22900.0
2010-03-16 15:15:00,34.56,34.59,34.54,34.58,46000.0,30.6079,30.6344,30.5901,30.6256,46000.0
2010-03-16 15:20:00,34.57,34.58,34.54,34.55,35900.0,30.6167,30.6256,30.5901,30.599,35900.0
2010-03-16 15:25:00,34.54,34.56,34.52,34.54,41700.0,30.5901,30.6079,30.5724,30.5901,41700.0
2010-03-16 15:30:00,34.54,34.59,34.53,34.58,57900.0,30.5901,30.6344,30.5813,30.6256,57900.0
2010-03-16 15:35:00,34.59,34.62,34.58,34.61,27000.0,30.6344,30.661,30.6256,30.6521,27000.0
2010-03-16 15:40:00,34.62,34.63,34.61,34.61,99000.0,30.661,30.6699,30.6521,30.6521,99000.0
2010-03-16 15:45:00,34.6,34.6,34.58,34.6,46100.0,30.6433,30.6433,30.6256,30.6433,46100.0
2010-03-16 15:50:00,34.6,34.66,34.59,34.65,66600.0,30.6433,30.6964,30.6344,30.6876,66600.0
2010-03-16 15:55:00,34.65,34.67,34.62,34.65,163900.0,30.6876,30.7053,30.661,30.6876,163900.0
2010-03-17 09:30:00,34.49,34.54,34.28,34.47,85200.0,30.5459,30.5901,30.3599,30.5282,85200.0
2010-03-17 09:35:00,34.47,34.54,34.45,34.48,98200.0,30.5282,30.5901,30.5104,30.537,98200.0
2010-03-17 09:40:00,34.47,34.6,34.46,34.58,40300.0,30.5282,30.6433,30.5193,30.6256,40300.0
2010-03-17 09:45:00,34.59,34.65,34.58,34.64,51800.0,30.6344,30.6876,30.6256,30.6787,51800.0
2010-03-17 09:50:00,34.64,34.67,34.6,34.61,82600.0,30.6787,30.7053,30.6433,30.6521,82600.0
2010-03-17 09:55:00,34.61,34.69,34.6,34.69,27400.0,30.6521,30.723,30.6433,30.723,27400.0
2010-03-17 10:00:00,34.69,34.73,34.6,34.62,44400.0,30.723,30.7584,30.6433,30.661,44400.0
2010-03-17 10:05:00,34.61,34.64,34.57,34.59,44000.0,30.6521,30.6787,30.6167,30.6344,44000.0
2010-03-17 10:10:00,34.6,34.64,34.58,34.62,19500.0,30.6433,30.6787,30.6256,30.661,19500.0
2010-03-17 10:15:00,34.62,34.67,34.62,34.66,12900.0,30.661,30.7053,30.661,30.6964,12900.0
2010-03-17 10:20:00,34.67,34.71,34.67,34.71,33100.0,30.7053,30.7407,30.7053,30.7407,33100.0
2010-03-17 10:25:00,34.7,34.75,34.7,34.73,22500.0,30.7318,30.7761,30.7318,30.7584,22500.0
2010-03-17 10:30:00,34.74,34.74,34.67,34.7,13800.0,30.7673,30.7673,30.7053,30.7318,13800.0
2010-03-17 10:35:00,34.7,34.71,34.68,34.7,26400.0,30.7318,30.7407,30.7141,30.7318,26400.0
2010-03-17 10:40:00,34.69,34.7,34.68,34.7,41800.0,30.723,30.7318,30.7141,30.7318,41800.0
2010-03-17 10:45:00,34.69,34.7,34.68,34.7,31000.0,30.723,30.7318,30.7141,30.7318,31000.0
2010-03-17 10:50:00,34.69,34.7,34.67,34.69,21300.0,30.723,30.7318,30.7053,30.723,21300.0
2010-03-17 10:55:00,34.69,34.69,34.65,34.68,25200.0,30.723,30.723,30.6876,30.7141,25200.0
2010-03-17 11:00:00,34.69,34.7,34.68,34.7,13800.0,30.723,30.7318,30.7141,30.7318,13800.0
2010-03-17 11:05:00,34.7,34.7,34.69,34.7,4200.0,30.7318,30.7318,30.723,30.7318,4200.0
2010-03-17 11:10:00,34.7,34.7,34.67,34.69,23700.0,30.7318,30.7318,30.7053,30.723,23700.0
2010-03-17 11:15:00,34.69,34.73,34.69,34.73,25200.0,30.723,30.7584,30.723,30.7584,25200.0
2010-03-17 11:20:00,34.73,34.75,34.73,34.74,27500.0,30.7584,30.7761,30.7584,30.7673,27500.0
2010-03-17 11:25:00,34.74,34.8,34.74,34.79,34900.0,30.7673,30.8204,30.7673,30.8116,34900.0
2010-03-17 11:30:00,34.79,34.81,34.73,34.76,85300.0,30.8116,30.8293,30.7584,30.785,85300.0
2010-03-17 11:35:00,34.76,34.76,34.75,34.75,13500.0,30.785,30.785,30.7761,30.7761,13500.0
2010-03-17 11:40:00,34.75,34.79,34.75,34.79,23600.0,30.7761,30.8116,30.7761,30.8116,23600.0
2010-03-17 11:45:00,34.78,34.81,34.78,34.81,32100.0,30.8027,30.8293,30.8027,30.8293,32100.0
2010-03-17 11:50:00,34.81,34.81,34.76,34.76,38900.0,30.8293,30.8293,30.785,30.785,38900.0
2010-03-17 11:55:00,34.76,34.79,34.76,34.79,25000.0,30.785,30.8116,30.785,30.8116,25000.0
2010-03-17 12:00:00,34.79,34.81,34.79,34.8,13600.0,30.8116,30.8293,30.8116,30.8204,13600.0
2010-03-17 12:05:00,34.81,34.83,34.8,34.81,31200.0,30.8293,30.847,30.8204,30.8293,31200.0
2010-03-17 12:10:00,34.81,34.82,34.8,34.82,13400.0,30.8293,30.8381,30.8204,30.8381,13400.0
2010-03-17 12:15:00,34.82,34.84,34.79,34.8,41800.0,30.8381,30.8558,30.8116,30.8204,41800.0
2010-03-17 12:20:00,34.8,34.82,34.77,34.8,35600.0,30.8204,30.8381,30.7938,30.8204,35600.0
2010-03-17 12:25:00,34.8,34.82,34.79,34.82,15200.0,30.8204,30.8381,30.8116,30.8381,15200.0
2010-03-17 12:30:00,34.82,34.82,34.8,34.81,20700.0,30.8381,30.8381,30.8204,30.8293,20700.0
2010-03-17 12:35:00,34.8,34.82,34.78,34.78,27600.0,30.8204,30.8381,30.8027,30.8027,27600.0
2010-03-17 12:40:00,34.79,34.81,34.77,34.77,51100.0,30.8116,30.8293,30.7938,30.7938,51100.0
2010-03-17 12:45:00,34.78,34.8,34.78,34.78,12600.0,30.8027,30.8204,30.8027,30.8027,12600.0
2010-03-17 12:50:00,34.78,34.79,34.77,34.78,18200.0,30.8027,30.8116,30.7938,30.8027,18200.0
2010-03-17 12:55:00,34.78,34.78,34.74,34.76,40300.0,30.8027,30.8027,30.7673,30.785,40300.0
2010-03-17 13:00:00,34.75,34.76,34.71,34.71,24500.0,30.7761,30.785,30.7407,30.7407,24500.0
2010-03-17 13:05:00,34.72,34.73,34.67,34.67,71100.0,30.7496,30.7584,30.7053,30.7053,71100.0
2010-03-17 13:10:00,34.67,34.68,34.64,34.64,51800.0,30.7053,30.7141,30.6787,30.6787,51800.0
2010-03-17 13:15:00,34.64,34.65,34.61,34.62,46700.0,30.6787,30.6876,30.6521,30.661,46700.0
2010-03-17 13:20:00,34.62,34.63,34.61,34.62,21500.0,30.661,30.6699,30.6521,30.661,21500.0
2010-03-17 13:25:00,34.63,34.65,34.62,34.65,26600.0,30.6699,30.6876,30.661,30.6876,26600.0
2010-03-17 13:30:00,34.65,34.69,34.64,34.68,50100.0,30.6876,30.723,30.6787,30.7141,50100.0
2010-03-17 13:35:00,34.68,34.72,34.68,34.71,22700.0,30.7141,30.7496,30.7141,30.7407,22700.0
2010-03-17 13:40:00,34.72,34.74,34.71,34.73,20400.0,30.7496,30.7673,30.7407,30.7584,20400.0
2010-03-17 13:45:00,34.72,34.73,34.7,34.72,42700.0,30.7496,30.7584,30.7318,30.7496,42700.0
2010-03-17 13:50:00,34.71,34.71,34.66,34.66,37400.0,30.7407,30.7407,30.6964,30.6964,37400.0
2010-03-17 13:55:00,34.67,34.67,34.65,34.66,22300.0,30.7053,30.7053,30.6876,30.6964,22300.0
2010-03-17 14:00:00,34.66,34.66,34.65,34.66,11400.0,30.6964,30.6964,30.6876,30.6964,11400.0
2010-03-17 14:05:00,34.66,34.66,34.65,34.66,14700.0,30.6964,30.6964,30.6876,30.6964,14700.0
2010-03-17 14:10:00,34.66,34.66,34.65,34.65,22900.0,30.6964,30.6964,30.6876,30.6876,22900.0
2010-03-17 14:15:00,34.65,34.67,34.65,34.66,39300.0,30.6876,30.7053,30.6876,30.6964,39300.0
2010-03-17 14:20:00,34.66,34.66,34.65,34.66,29900.0,30.6964,30.6964,30.6876,30.6964,29900.0
2010-03-17 14:25:00,34.66,34.66,34.61,34.62,31200.0,30.6964,30.6964,30.6521,30.661,31200.0
2010-03-17 14:30:00,34.62,34.62,34.59,34.6,25900.0,30.661,30.661,30.6344,30.6433,25900.0
2010-03-17 14:35:00,34.6,34.6,34.5,34.52,118300.0,30.6433,30.6433,30.5547,30.5724,118300.0
2010-03-17 14:40:00,34.51,34.53,34.49,34.5,64400.0,30.5636,30.5813,30.5459,30.5547,64400.0
2010-03-17 14:45:00,34.5,34.61,34.49,34.59,101200.0,30.5547,30.6521,30.5459,30.6344,101200.0
2010-03-17 14:50:00,34.59,34.6,34.56,34.56,24900.0,30.6344,30.6433,30.6079,30.6079,24900.0
2010-03-17 14:55:00,34.56,34.56,34.51,34.53,53600.0,30.6079,30.6079,30.5636,30.5813,53600.0
2010-03-17 15:00:00,34.53,34.55,34.51,34.52,39600.0,30.5813,30.599,30.5636,30.5724,39600.0
2010-03-17 15:05:00,34.52,34.53,34.52,34.52,15800.0,30.5724,30.5813,30.5724,30.5724,15800.0
2010-03-17 15:10:00,34.52,34.53,34.48,34.51,71100.0,30.5724,30.5813,30.537,30.5636,71100.0
2010-03-17 15:15:00,34.51,34.55,34.51,34.55,84800.0,30.5636,30.599,30.5636,30.599,84800.0
2010-03-17 15:20:00,34.55,34.55,34.5,34.52,77300.0,30.599,30.599,30.5547,30.5724,77300.0
2010-03-17 15:25:00,34.52,34.53,34.49,34.52,66900.0,30.5724,30.5813,30.5459,30.5724,66900.0
2010-03-17 15:30:00,34.52,34.53,34.52,34.52,68400.0,30.5724,30.5813,30.5724,30.5724,68400.0
2010-03-17 15:35:00,34.53,34.54,34.51,34.52,80300.0,30.5813,30.5901,30.5636,30.5724,80300.0
2010-03-17 15:40:00,34.51,34.52,34.48,34.51,89400.0,30.5636,30.5724,30.537,30.5636,89400.0
2010-03-17 15:45:00,34.51,34.54,34.5,34.54,64300.0,30.5636,30.5901,30.5547,30.5901,64300.0
2010-03-17 15:50:00,34.54,34.54,34.53,34.53,27000.0,30.5901,30.5901,30.5813,30.5813,27000.0
2010-03-17 15:55:00,34.53,34.54,34.52,34.52,164300.0,30.5813,30.5901,30.5724,30.5724,164300.0
2010-03-18 09:30:00,34.4,34.64,34.4,34.63,48100.0,30.4662,30.6787,30.4662,30.6699,48100.0
2010-03-18 09:35:00,34.63,34.71,34.63,34.69,26800.0,30.6699,30.7407,30.6699,30.723,26800.0
2010-03-18 09:40:00,34.69,34.75,34.69,34.72,36300.0,30.723,30.7761,30.723,30.7496,36300.0
2010-03-18 09:45:00,34.72,34.73,34.67,34.71,41400.0,30.7496,30.7584,30.7053,30.7407,41400.0
2010-03-18 09:50:00,34.7,34.71,34.64,34.7,25100.0,30.7318,30.7407,30.6787,30.7318,25100.0
2010-03-18 09:55:00,34.7,34.73,34.7,34.73,10900.0,30.7318,30.7584,30.7318,30.7584,10900.0
2010-03-18 10:00:00,34.73,34.79,34.72,34.78,25500.0,30.7584,30.8116,30.7496,30.8027,25500.0
2010-03-18 10:05:00,34.77,34.78,34.65,34.66,53900.0,30.7938,30.8027,30.6876,30.6964,53900.0
2010-03-18 10:10:00,34.65,34.73,34.62,34.73,45900.0,30.6876,30.7584,30.661,30.7584,45900.0
2010-03-18 10:15:00,34.73,34.79,34.72,34.78,26700.0,30.7584,30.8116,30.7496,30.8027,26700.0
2010-03-18 10:20:00,34.78,34.79,34.77,34.79,8000.0,30.8027,30.8116,30.7938,30.8116,8000.0
2010-03-18 10:25:00,34.78,34.78,34.71,34.71,14100.0,30.8027,30.8027,30.7407,30.7407,14100.0
2010-03-18 10:30:00,34.72,34.74,34.69,34.69,14400.0,30.7496,30.7673,30.723,30.723,14400.0
2010-03-18 10:35:00,34.69,34.7,34.62,34.69,33200.0,30.723,30.7318,30.661,30.723,33200.0
2010-03-18 10:40:00,34.69,34.74,34.68,34.72,20400.0,30.723,30.7673,30.7141,30.7496,20400.0
2010-03-18 10:45:00,34.72,34.73,34.7,34.71,15900.0,30.7496,30.7584,30.7318,30.7407,15900.0
2010-03-18 10:50:00,34.7,34.73,34.68,34.7,27600.0,30.7318,30.7584,30.7141,30.7318,27600.0
2010-03-18 10:55:00,34.7,34.74,34.69,34.71,16500.0,30.7318,30.7673,30.723,30.7407,16500.0
2010-03-18 11:00:00,34.72,34.74,34.71,34.72,13000.0,30.7496,30.7673,30.7407,30.7496,13000.0
2010-03-18 11:05:00,34.72,34.75,34.7,34.7,25200.0,30.7496,30.7761,30.7318,30.7318,25200.0
2010-03-18 11:10:00,34.71,34.74,34.69,34.72,26800.0,30.7407,30.7673,30.723,30.7496,26800.0
2010-03-18 11:15:00,34.72,34.75,34.7,34.74,17200.0,30.7496,30.7761,30.7318,30.7673,17200.0
2010-03-18 11:20:00,34.75,34.75,34.72,34.73,23100.0,30.7761,30.7761,30.7496,30.7584,23100.0
2010-03-18 11:25:00,34.73,34.74,34.7,34.7,33500.0,30.7584,30.7673,30.7318,30.7318,33500.0
2010-03-18 11:30:00,34.71,34.73,34.7,34.72,52200.0,30.7407,30.7584,30.7318,30.7496,52200.0
2010-03-18 11:35:00,34.72,34.73,34.7,34.73,29100.0,30.7496,30.7584,30.7318,30.7584,29100.0
2010-03-18 11:40:00,34.72,34.74,34.7,34.73,24700.0,30.7496,30.7673,30.7318,30.7584,24700.0
2010-03-18 11:45:00,34.73,34.75,34.72,34.74,37400.0,30.7584,30.7761,30.7496,30.7673,37400.0
2010-03-18 11:50:00,34.75,34.78,34.74,34.77,33400.0,30.7761,30.8027,30.7673,30.7938,33400.0
2010-03-18 11:55:00,34.77,34.81,34.77,34.79,51000.0,30.7938,30.8293,30.7938,30.8116,51000.0
2010-03-18 12:00:00,34.79,34.79,34.69,34.69,38600.0,30.8116,30.8116,30.723,30.723,38600.0
2010-03-18 12:05:00,34.69,34.74,34.67,34.74,53800.0,30.723,30.7673,30.7053,30.7673,53800.0
2010-03-18 12:10:00,34.74,34.75,34.72,34.74,27900.0,30.7673,30.7761,30.7496,30.7673,27900.0
2010-03-18 12:15:00,34.74,34.75,34.71,34.73,28100.0,30.7673,30.7761,30.7407,30.7584,28100.0
2010-03-18 12:20:00,34.73,34.74,34.71,34.72,15000.0,30.7584,30.7673,30.7407,30.7496,15000.0
2010-03-18 12:25:00,34.72,34.73,34.7,34.73,25300.0,30.7496,30.7584,30.7318,30.7584,25300.0
2010-03-18 12:30:00,34.73,34.73,34.66,34.66,132800.0,30.7584,30.7584,30.6964,30.6964,132800.0
2010-03-18 12:35:00,34.66,34.68,34.65,34.68,18200.0,30.6964,30.7141,30.6876,30.7141,18200.0
2010-03-18 12:40:00,34.68,34.68,34.64,34.67,21900.0,30.7141,30.7141,30.6787,30.7053,21900.0
2010-03-18 12:45:00,34.67,34.68,34.66,34.66,11800.0,30.7053,30.7141,30.6964,30.6964,11800.0
2010-03-18 12:50:00,34.66,34.67,34.65,34.65,7700.0,30.6964,30.7053,30.6876,30.6876,7700.0
2010-03-18 12:55:00,34.65,34.68,34.65,34.68,14600.0,30.6876,30.7141,30.6876,30.7141,14600.0
2010-03-18 13:00:00,34.67,34.68,34.66,34.67,16000.0,30.7053,30.7141,30.6964,30.7053,16000.0
2010-03-18 13:05:00,34.66,34.67,34.65,34.66,48900.0,30.6964,30.7053,30.6876,30.6964,48900.0
2010-03-18 13:10:00,34.66,34.67,34.65,34.66,13700.0,30.6964,30.7053,30.6876,30.6964,13700.0
2010-03-18 13:15:00,34.67,34.68,34.63,34.63,10800.0,30.7053,30.7141,30.6699,30.6699,10800.0
2010-03-18 13:20:00,34.63,34.63,34.6,34.6,17300.0,30.6699,30.6699,30.6433,30.6433,17300.0
2010-03-18 13:25:00,34.6,34.63,34.6,34.63,17200.0,30.6433,30.6699,30.6433,30.6699,17200.0
2010-03-18 13:30:00,34.62,34.65,34.62,34.65,14100.0,30.661,30.6876,30.661,30.6876,14100.0
2010-03-18 13:35:00,34.65,34.67,34.64,34.67,9600.0,30.6876,30.7053,30.6787,30.7053,9600.0
2010-03-18 13:40:00,34.67,34.67,34.66,34.67,7800.0,30.7053,30.7053,30.6964,30.7053,7800.0
2010-03-18 13:45:00,34.66,34.71,34.66,34.68,62000.0,30.6964,30.7407,30.6964,30.7141,62000.0
2010-03-18 13:50:00,34.68,34.68,34.67,34.68,13600.0,30.7141,30.7141,30.7053,30.7141,13600.0
2010-03-18 13:55:00,34.67,34.7,34.67,34.7,17100.0,30.7053,30.7318,30.7053,30.7318,17100.0
2010-03-18 14:00:00,34.7,34.71,34.66,34.67,39300.0,30.7318,30.7407,30.6964,30.7053,39300.0
2010-03-18 14:05:00,34.66,34.67,34.64,34.66,43000.0,30.6964,30.7053,30.6787,30.6964,43000.0
2010-03-18 14:10:00,34.65,34.65,34.62,34.63,14000.0,30.6876,30.6876,30.661,30.6699,14000.0
2010-03-18 14:15:00,34.63,34.66,34.63,34.65,49000.0,30.6699,30.6964,30.6699,30.6876,49000.0
2010-03-18 14:20:00,34.65,34.65,34.59,34.59,45500.0,30.6876,30.6876,30.6344,30.6344,45500.0
2010-03-18 14:25:00,34.58,34.6,34.58,34.59,16400.0,30.6256,30.6433,30.6256,30.6344,16400.0
2010-03-18 14:30:00,34.59,34.65,34.59,34.64,46100.0,30.6344,30.6876,30.6344,30.6787,46100.0
2010-03-18 14:35:00,34.63,34.64,34.62,34.62,20700.0,30.6699,30.6787,30.661,30.661,20700.0
2010-03-18 14:40:00,34.61,34.62,34.58,34.6,35300.0,30.6521,30.661,30.6256,30.6433,35300.0
2010-03-18 14:45:00,34.59,34.61,34.58,34.58,26600.0,30.6344,30.6521,30.6256,30.6256,26600.0
2010-03-18 14:50:00,34.59,34.6,34.57,34.58,38300.0,30.6344,30.6433,30.6167,30.6256,38300.0
2010-03-18 14:55:00,34.58,34.63,34.58,34.62,20000.0,30.6256,30.6699,30.6256,30.661,20000.0
2010-03-18 15:00:00,34.62,34.62,34.61,34.62,5400.0,30.661,30.661,30.6521,30.661,5400.0
2010-03-18 15:05:00,34.62,34.63,34.61,34.63,16700.0,30.661,30.6699,30.6521,30.6699,16700.0
2010-03-18 15:10:00,34.63,34.63,34.62,34.62,9800.0,30.6699,30.6699,30.661,30.661,9800.0
2010-03-18 15:15:00,34.62,34.64,34.62,34.63,19400.0,30.661,30.6787,30.661,30.6699,19400.0
2010-03-18 15:20:00,34.64,34.66,34.61,34.61,50600.0,30.6787,30.6964,30.6521,30.6521,50600.0
2010-03-18 15:25:00,34.61,34.62,34.58,34.62,71100.0,30.6521,30.661,30.6256,30.661,71100.0
2010-03-18 15:30:00,34.61,34.67,34.61,34.67,53600.0,30.6521,30.7053,30.6521,30.7053,53600.0
2010-03-18 15:35:00,34.67,34.67,34.62,34.62,75300.0,30.7053,30.7053,30.661,30.661,75300.0
2010-03-18 15:40:00,34.63,34.63,34.61,34.62,25200.0,30.6699,30.6699,30.6521,30.661,25200.0
2010-03-18 15:45:00,34.62,34.67,34.61,34.67,61500.0,30.661,30.7053,30.6521,30.7053,61500.0
2010-03-18 15:50:00,34.67,34.69,34.65,34.65,163100.0,30.7053,30.723,30.6876,30.6876,163100.0
2010-03-18 15:55:00,34.65,34.66,34.6,34.65,144600.0,30.6876,30.6964,30.6433,30.6876,144600.0
2010-03-19 09:30:00,34.84,34.88,34.35,34.88,1160400.0,30.8558,30.8913,30.4219,30.8913,1160400.0
2010-03-19 09:35:00,34.88,34.9,34.84,34.89,41100.0,30.8913,30.909,30.8558,30.9001,41100.0
2010-03-19 09:40:00,34.88,34.9,34.79,34.86,55400.0,30.8913,30.909,30.8116,30.8736,55400.0
2010-03-19 09:45:00,34.86,34.9,34.83,34.88,23400.0,30.8736,30.909,30.847,30.8913,23400.0
2010-03-19 09:50:00,34.88,34.9,34.86,34.89,39000.0,30.8913,30.909,30.8736,30.9001,39000.0
2010-03-19 09:55:00,34.88,34.95,34.88,34.95,75200.0,30.8913,30.9533,30.8913,30.9533,75200.0
2010-03-19 10:00:00,34.96,34.97,34.76,34.77,105300.0,30.9621,30.971,30.785,30.7938,105300.0
2010-03-19 10:05:00,34.76,34.76,34.67,34.72,42000.0,30.785,30.785,30.7053,30.7496,42000.0
2010-03-19 10:10:00,34.71,34.73,34.68,34.69,31500.0,30.7407,30.7584,30.7141,30.723,31500.0
2010-03-19 10:15:00,34.69,34.72,34.62,34.7,54900.0,30.723,30.7496,30.661,30.7318,54900.0
2010-03-19 10:20:00,34.7,34.7,34.61,34.65,52800.0,30.7318,30.7318,30.6521,30.6876,52800.0
2010-03-19 10:25:00,34.65,34.69,34.64,34.67,31400.0,30.6876,30.723,30.6787,30.7053,31400.0
2010-03-19 10:30:00,34.67,34.68,34.62,34.65,29700.0,30.7053,30.7141,30.661,30.6876,29700.0
2010-03-19 10:35:00,34.65,34.68,34.64,34.68,22100.0,30.6876,30.7141,30.6787,30.7141,22100.0
2010-03-19 10:40:00,34.69,34.75,34.67,34.74,28600.0,30.723,30.7761,30.7053,30.7673,28600.0
2010-03-19 10:45:00,34.74,34.76,34.73,34.75,27600.0,30.7673,30.785,30.7584,30.7761,27600.0
2010-03-19 10:50:00,34.75,34.75,34.68,34.69,20700.0,30.7761,30.7761,30.7141,30.723,20700.0
2010-03-19 10:55:00,34.69,34.71,34.68,34.68,20000.0,30.723,30.7407,30.7141,30.7141,20000.0
2010-03-19 11:00:00,34.67,34.7,34.65,34.65,17400.0,30.7053,30.7318,30.6876,30.6876,17400.0
2010-03-19 11:05:00,34.65,34.68,34.65,34.65,11600.0,30.6876,30.7141,30.6876,30.6876,11600.0
2010-03-19 11:10:00,34.65,34.66,34.57,34.59,48600.0,30.6876,30.6964,30.6167,30.6344,48600.0
2010-03-19 11:15:00,34.58,34.6,34.53,34.58,38300.0,30.6256,30.6433,30.5813,30.6256,38300.0
2010-03-19 11:20:00,34.59,34.6,34.58,34.58,9700.0,30.6344,30.6433,30.6256,30.6256,9700.0
2010-03-19 11:25:00,34.59,34.59,34.52,34.55,18200.0,30.6344,30.6344,30.5724,30.599,18200.0
2010-03-19 11:30:00,34.54,34.56,34.5,34.55,23800.0,30.5901,30.6079,30.5547,30.599,23800.0
2010-03-19 11:35:00,34.55,34.59,34.54,34.59,13300.0,30.599,30.6344,30.5901,30.6344,13300.0
2010-03-19 11:40:00,34.59,34.61,34.58,34.58,23000.0,30.6344,30.6521,30.6256,30.6256,23000.0
2010-03-19 11:45:00,34.58,34.63,34.58,34.63,15600.0,30.6256,30.6699,30.6256,30.6699,15600.0
2010-03-19 11:50:00,34.63,34.65,34.6,34.65,24000.0,30.6699,30.6876,30.6433,30.6876,24000.0
2010-03-19 11:55:00,34.65,34.66,34.62,34.62,14900.0,30.6876,30.6964,30.661,30.661,14900.0
2010-03-19 12:00:00,34.62,34.62,34.6,34.62,11700.0,30.661,30.661,30.6433,30.661,11700.0
2010-03-19 12:05:00,34.62,34.65,34.61,34.62,21800.0,30.661,30.6876,30.6521,30.661,21800.0
2010-03-19 12:10:00,34.62,34.62,34.57,34.57,25600.0,30.661,30.661,30.6167,30.6167,25600.0
2010-03-19 12:15:00,34.57,34.59,34.56,34.56,15200.0,30.6167,30.6344,30.6079,30.6079,15200.0
2010-03-19 12:20:00,34.56,34.6,34.55,34.6,15300.0,30.6079,30.6433,30.599,30.6433,15300.0
2010-03-19 12:25:00,34.6,34.63,34.58,34.59,12700.0,30.6433,30.6699,30.6256,30.6344,12700.0
2010-03-19 12:30:00,34.58,34.61,34.58,34.59,14300.0,30.6256,30.6521,30.6256,30.6344,14300.0
2010-03-19 12:35:00,34.59,34.6,34.55,34.56,11400.0,30.6344,30.6433,30.599,30.6079,11400.0
2010-03-19 12:40:00,34.55,34.58,34.55,34.58,11400.0,30.599,30.6256,30.599,30.6256,11400.0
2010-03-19 12:45:00,34.58,34.58,34.53,34.55,22400.0,30.6256,30.6256,30.5813,30.599,22400.0
2010-03-19 12:50:00,34.55,34.56,34.52,34.56,16300.0,30.599,30.6079,30.5724,30.6079,16300.0
2010-03-19 12:55:00,34.55,34.58,34.55,34.57,13300.0,30.599,30.6256,30.599,30.6167,13300.0
2010-03-19 13:00:00,34.56,34.61,34.56,34.61,7400.0,30.6079,30.6521,30.6079,30.6521,7400.0
2010-03-19 13:05:00,34.61,34.62,34.55,34.56,41200.0,30.6521,30.661,30.599,30.6079,41200.0
2010-03-19 13:10:00,34.55,34.57,34.54,34.56,14200.0,30.599,30.6167,30.5901,30.6079,14200.0
2010-03-19 13:15:00,34.57,34.59,34.56,34.56,35900.0,30.6167,30.6344,30.6079,30.6079,35900.0
2010-03-19 13:20:00,34.56,34.58,34.53,34.53,20000.0,30.6079,30.6256,30.5813,30.5813,20000.0
2010-03-19 13:25:00,34.53,34.58,34.53,34.57,19700.0,30.5813,30.6256,30.5813,30.6167,19700.0
2010-03-19 13:30:00,34.57,34.58,34.55,34.56,18800.0,30.6167,30.6256,30.599,30.6079,18800.0
2010-03-19 13:35:00,34.56,34.56,34.53,34.54,20200.0,30.6079,30.6079,30.5813,30.5901,20200.0
2010-03-19 13:40:00,34.55,34.55,34.51,34.53,13800.0,30.599,30.599,30.5636,30.5813,13800.0
2010-03-19 13:45:00,34.53,34.54,34.5,34.53,34500.0,30.5813,30.5901,30.5547,30.5813,34500.0
2010-03-19 13:50:00,34.52,34.54,34.5,34.53,20600.0,30.5724,30.5901,30.5547,30.5813,20600.0
2010-03-19 13:55:00,34.53,34.54,34.52,34.54,21500.0,30.5813,30.5901,30.5724,30.5901,21500.0
2010-03-19 14:00:00,34.53,34.54,34.51,34.53,16300.0,30.5813,30.5901,30.5636,30.5813,16300.0
2010-03-19 14:05:00,34.52,34.54,34.51,34.52,24800.0,30.5724,30.5901,30.5636,30.5724,24800.0
2010-03-19 14:10:00,34.53,34.55,34.51,34.51,23800.0,30.5813,30.599,30.5636,30.5636,23800.0
2010-03-19 14:15:00,34.53,34.54,34.51,34.51,37500.0,30.5813,30.5901,30.5636,30.5636,37500.0
2010-03-19 14:20:00,34.51,34.52,34.47,34.49,98200.0,30.5636,30.5724,30.5282,30.5459,98200.0
2010-03-19 14:25:00,34.48,34.5,34.47,34.5,24500.0,30.537,30.5547,30.5282,30.5547,24500.0
2010-03-19 14:30:00,34.5,34.53,34.49,34.5,23100.0,30.5547,30.5813,30.5459,30.5547,23100.0
2010-03-19 14:35:00,34.51,34.53,34.5,34.53,13100.0,30.5636,30.5813,30.5547,30.5813,13100.0
2010-03-19 14:40:00,34.53,34.56,34.51,34.53,33900.0,30.5813,30.6079,30.5636,30.5813,33900.0
2010-03-19 14:45:00,34.53,34.54,34.53,34.53,9500.0,30.5813,30.5901,30.5813,30.5813,9500.0
2010-03-19 14:50:00,34.54,34.54,34.52,34.52,10300.0,30.5901,30.5901,30.5724,30.5724,10300.0
2010-03-19 14:55:00,34.53,34.54,34.52,34.53,21500.0,30.5813,30.5901,30.5724,30.5813,21500.0
2010-03-19 15:00:00,34.53,34.55,34.51,34.51,36400.0,30.5813,30.599,30.5636,30.5636,36400.0
2010-03-19 15:05:00,34.51,34.53,34.49,34.52,56900.0,30.5636,30.5813,30.5459,30.5724,56900.0
2010-03-19 15:10:00,34.52,34.53,34.5,34.5,16200.0,30.5724,30.5813,30.5547,30.5547,16200.0
2010-03-19 15:15:00,34.5,34.54,34.49,34.54,25400.0,30.5547,30.5901,30.5459,30.5901,25400.0
2010-03-19 15:20:00,34.54,34.55,34.51,34.51,14300.0,30.5901,30.599,30.5636,30.5636,14300.0
2010-03-19 15:25:00,34.51,34.54,34.5,34.53,18800.0,30.5636,30.5901,30.5547,30.5813,18800.0
2010-03-19 15:30:00,34.54,34.54,34.48,34.49,63900.0,30.5901,30.5901,30.537,30.5459,63900.0
2010-03-19 15:35:00,34.49,34.53,34.48,34.5,67300.0,30.5459,30.5813,30.537,30.5547,67300.0
2010-03-19 15:40:00,34.51,34.55,34.49,34.53,73000.0,30.5636,30.599,30.5459,30.5813,73000.0
2010-03-19 15:45:00,34.53,34.58,34.53,34.56,49500.0,30.5813,30.6256,30.5813,30.6079,49500.0
2010-03-19 15:50:00,34.56,34.6,34.54,34.57,89600.0,30.6079,30.6433,30.5901,30.6167,89600.0
2010-03-19 15:55:00,34.57,34.62,34.55,34.61,123200.0,30.6167,30.661,30.599,30.6521,123200.0
2010-03-22 09:30:00,34.34,34.59,34.34,34.57,72100.0,30.413,30.6344,30.413,30.6167,72100.0
2010-03-22 09:35:00,34.56,34.63,34.52,34.6,59100.0,30.6079,30.6699,30.5724,30.6433,59100.0
2010-03-22 09:40:00,34.6,34.67,34.56,34.6,24000.0,30.6433,30.7053,30.6079,30.6433,24000.0
2010-03-22 09:45:00,34.6,34.66,34.58,34.61,30100.0,30.6433,30.6964,30.6256,30.6521,30100.0
2010-03-22 09:50:00,34.62,34.72,34.62,34.72,46400.0,30.661,30.7496,30.661,30.7496,46400.0
2010-03-22 09:55:00,34.73,34.75,34.67,34.67,40200.0,30.7584,30.7761,30.7053,30.7053,40200.0
2010-03-22 10:00:00,34.67,34.72,34.63,34.7,49300.0,30.7053,30.7496,30.6699,30.7318,49300.0
2010-03-22 10:05:00,34.7,34.7,34.59,34.66,34300.0,30.7318,30.7318,30.6344,30.6964,34300.0
2010-03-22 10:10:00,34.66,34.68,34.6,34.66,36400.0,30.6964,30.7141,30.6433,30.6964,36400.0
2010-03-22 10:15:00,34.66,34.66,34.58,34.59,26800.0,30.6964,30.6964,30.6256,30.6344,26800.0
2010-03-22 10:20:00,34.6,34.66,34.6,34.65,54100.0,30.6433,30.6964,30.6433,30.6876,54100.0
2010-03-22 10:25:00,34.64,34.74,34.64,34.7,50700.0,30.6787,30.7673,30.6787,30.7318,50700.0
2010-03-22 10:30:00,34.71,34.74,34.66,34.67,50700.0,30.7407,30.7673,30.6964,30.7053,50700.0
2010-03-22 10:35:00,34.67,34.67,34.63,34.65,25100.0,30.7053,30.7053,30.6699,30.6876,25100.0
2010-03-22 10:40:00,34.65,34.67,34.65,34.66,15600.0,30.6876,30.7053,30.6876,30.6964,15600.0
2010-03-22 10:45:00,34.66,34.69,34.65,34.67,27800.0,30.6964,30.723,30.6876,30.7053,27800.0
2010-03-22 10:50:00,34.68,34.7,34.67,34.68,38800.0,30.7141,30.7318,30.7053,30.7141,38800.0
2010-03-22 10:55:00,34.68,34.71,34.67,34.68,14900.0,30.7141,30.7407,30.7053,30.7141,14900.0
2010-03-22 11:00:00,34.69,34.71,34.67,34.7,23700.0,30.723,30.7407,30.7053,30.7318,23700.0
2010-03-22 11:05:00,34.71,34.71,34.68,34.69,15400.0,30.7407,30.7407,30.7141,30.723,15400.0
2010-03-22 11:10:00,34.7,34.71,34.66,34.66,19000.0,30.7318,30.7407,30.6964,30.6964,19000.0
2010-03-22 11:15:00,34.65,34.67,34.64,34.66,15700.0,30.6876,30.7053,30.6787,30.6964,15700.0
2010-03-22 11:20:00,34.66,34.69,34.66,34.67,16000.0,30.6964,30.723,30.6964,30.7053,16000.0
2010-03-22 11:25:00,34.66,34.69,34.65,34.66,12000.0,30.6964,30.723,30.6876,30.6964,12000.0
2010-03-22 11:30:00,34.66,34.67,34.65,34.67,18700.0,30.6964,30.7053,30.6876,30.7053,18700.0
2010-03-22 11:35:00,34.68,34.7,34.68,34.68,39600.0,30.7141,30.7318,30.7141,30.7141,39600.0
2010-03-22 11:40:00,34.69,34.71,34.67,34.67,14600.0,30.723,30.7407,30.7053,30.7053,14600.0
2010-03-22 11:45:00,34.68,34.71,34.68,34.71,14600.0,30.7141,30.7407,30.7141,30.7407,14600.0
2010-03-22 11:50:00,34.71,34.72,34.69,34.72,11800.0,30.7407,30.7496,30.723,30.7496,11800.0
2010-03-22 11:55:00,34.71,34.72,34.7,34.71,13800.0,30.7407,30.7496,30.7318,30.7407,13800.0
2010-03-22 12:00:00,34.72,34.72,34.65,34.67,19100.0,30.7496,30.7496,30.6876,30.7053,19100.0
2010-03-22 12:05:00,34.67,34.69,34.66,34.69,17000.0,30.7053,30.723,30.6964,30.723,17000.0
2010-03-22 12:10:00,34.68,34.68,34.66,34.66,15100.0,30.7141,30.7141,30.6964,30.6964,15100.0
2010-03-22 12:15:00,34.66,34.66,34.63,34.65,24000.0,30.6964,30.6964,30.6699,30.6876,24000.0
2010-03-22 12:20:00,34.65,34.67,34.63,34.64,21200.0,30.6876,30.7053,30.6699,30.6787,21200.0
2010-03-22 12:25:00,34.65,34.67,34.65,34.67,25700.0,30.6876,30.7053,30.6876,30.7053,25700.0
2010-03-22 12:30:00,34.67,34.69,34.67,34.69,21000.0,30.7053,30.723,30.7053,30.723,21000.0
2010-03-22 12:35:00,34.69,34.7,34.66,34.68,10400.0,30.723,30.7318,30.6964,30.7141,10400.0
2010-03-22 12:40:00,34.69,34.71,34.68,34.7,16500.0,30.723,30.7407,30.7141,30.7318,16500.0
2010-03-22 12:45:00,34.7,34.71,34.7,34.71,2100.0,30.7318,30.7407,30.7318,30.7407,2100.0
2010-03-22 12:50:00,34.71,34.71,34.69,34.71,12200.0,30.7407,30.7407,30.723,30.7407,12200.0
2010-03-22 12:55:00,34.71,34.72,34.7,34.72,16400.0,30.7407,30.7496,30.7318,30.7496,16400.0
2010-03-22 13:00:00,34.73,34.75,34.72,34.75,25700.0,30.7584,30.7761,30.7496,30.7761,25700.0
2010-03-22 13:05:00,34.74,34.75,34.73,34.75,13600.0,30.7673,30.7761,30.7584,30.7761,13600.0
2010-03-22 13:10:00,34.75,34.75,34.74,34.75,9700.0,30.7761,30.7761,30.7673,30.7761,9700.0
2010-03-22 13:15:00,34.74,34.75,34.73,34.73,24200.0,30.7673,30.7761,30.7584,30.7584,24200.0
2010-03-22 13:20:00,34.73,34.75,34.73,34.74,9800.0,30.7584,30.7761,30.7584,30.7673,9800.0
2010-03-22 13:25:00,34.74,34.75,34.73,34.75,24500.0,30.7673,30.7761,30.7584,30.7761,24500.0
2010-03-22 13:30:00,34.74,34.78,34.74,34.77,80700.0,30.7673,30.8027,30.7673,30.7938,80700.0
2010-03-22 13:35:00,34.77,34.78,34.75,34.76,31800.0,30.7938,30.8027,30.7761,30.785,31800.0
2010-03-22 13:40:00,34.76,34.78,34.76,34.78,33600.0,30.785,30.8027,30.785,30.8027,33600.0
2010-03-22 13:45:00,34.78,34.79,34.76,34.79,39500.0,30.8027,30.8116,30.785,30.8116,39500.0
2010-03-22 13:50:00,34.79,34.8,34.78,34.8,14700.0,30.8116,30.8204,30.8027,30.8204,14700.0
2010-03-22 13:55:00,34.79,34.79,34.78,34.79,6200.0,30.8116,30.8116,30.8027,30.8116,6200.0
2010-03-22 14:00:00,34.78,34.8,34.76,34.79,74300.0,30.8027,30.8204,30.785,30.8116,74300.0
2010-03-22 14:05:00,34.79,34.81,34.78,34.78,16500.0,30.8116,30.8293,30.8027,30.8027,16500.0
2010-03-22 14:10:00,34.78,34.79,34.76,34.79,40000.0,30.8027,30.8116,30.785,30.8116,40000.0
2010-03-22 14:15:00,34.78,34.82,34.78,34.79,17700.0,30.8027,30.8381,30.8027,30.8116,17700.0
2010-03-22 14:20:00,34.79,34.8,34.77,34.79,36600.0,30.8116,30.8204,30.7938,30.8116,36600.0
2010-03-22 14:25:00,34.79,34.82,34.78,34.82,26600.0,30.8116,30.8381,30.8027,30.8381,26600.0
2010-03-22 14:30:00,34.82,34.85,34.82,34.85,42500.0,30.8381,30.8647,30.8381,30.8647,42500.0
2010-03-22 14:35:00,34.85,34.87,34.83,34.87,36300.0,30.8647,30.8824,30.847,30.8824,36300.0
2010-03-22 14:40:00,34.86,34.87,34.84,34.86,84000.0,30.8736,30.8824,30.8558,30.8736,84000.0
2010-03-22 14:45:00,34.85,34.88,34.83,34.88,35500.0,30.8647,30.8913,30.847,30.8913,35500.0
2010-03-22 14:50:00,34.88,34.9,34.86,34.88,36600.0,30.8913,30.909,30.8736,30.8913,36600.0
2010-03-22 14:55:00,34.88,34.89,34.87,34.88,44600.0,30.8913,30.9001,30.8824,30.8913,44600.0
2010-03-22 15:00:00,34.87,34.9,34.87,34.89,34700.0,30.8824,30.909,30.8824,30.9001,34700.0
2010-03-22 15:05:00,34.88,34.9,34.87,34.87,83200.0,30.8913,30.909,30.8824,30.8824,83200.0
2010-03-22 15:10:00,34.87,34.89,34.86,34.87,30700.0,30.8824,30.9001,30.8736,30.8824,30700.0
2010-03-22 15:15:00,34.88,34.9,34.87,34.87,24200.0,30.8913,30.909,30.8824,30.8824,24200.0
2010-03-22 15:20:00,34.87,34.9,34.87,34.9,21000.0,30.8824,30.909,30.8824,30.909,21000.0
2010-03-22 15:25:00,34.9,34.9,34.87,34.87,64100.0,30.909,30.909,30.8824,30.8824,64100.0
2010-03-22 15:30:00,34.87,34.89,34.87,34.88,98900.0,30.8824,30.9001,30.8824,30.8913,98900.0
2010-03-22 15:35:00,34.89,34.91,34.88,34.9,78800.0,30.9001,30.9178,30.8913,30.909,78800.0
2010-03-22 15:40:00,34.91,34.92,34.89,34.89,58700.0,30.9178,30.9267,30.9001,30.9001,58700.0
2010-03-22 15:45:00,34.9,34.93,34.89,34.92,83900.0,30.909,30.9355,30.9001,30.9267,83900.0
2010-03-22 15:50:00,34.92,34.92,34.89,34.9,90300.0,30.9267,30.9267,30.9001,30.909,90300.0
2010-03-22 15:55:00,34.9,34.91,34.89,34.9,114800.0,30.909,30.9178,30.9001,30.909,114800.0
2010-03-23 09:30:00,34.77,34.84,34.71,34.8,87000.0,30.7938,30.8558,30.7407,30.8204,87000.0
2010-03-23 09:35:00,34.79,34.82,34.76,34.8,44700.0,30.8116,30.8381,30.785,30.8204,44700.0
2010-03-23 09:40:00,34.8,34.81,34.76,34.77,19900.0,30.8204,30.8293,30.785,30.7938,19900.0
2010-03-23 09:45:00,34.76,34.77,34.68,34.72,51500.0,30.785,30.7938,30.7141,30.7496,51500.0
2010-03-23 09:50:00,34.72,34.75,34.7,34.71,26100.0,30.7496,30.7761,30.7318,30.7407,26100.0
2010-03-23 09:55:00,34.7,34.71,34.65,34.71,16400.0,30.7318,30.7407,30.6876,30.7407,16400.0
2010-03-23 10:00:00,34.71,34.76,34.62,34.62,33900.0,30.7407,30.785,30.661,30.661,33900.0
2010-03-23 10:05:00,34.63,34.65,34.6,34.65,23400.0,30.6699,30.6876,30.6433,30.6876,23400.0
2010-03-23 10:10:00,34.65,34.67,34.64,34.64,25100.0,30.6876,30.7053,30.6787,30.6787,25100.0
2010-03-23 10:15:00,34.64,34.72,34.64,34.68,28100.0,30.6787,30.7496,30.6787,30.7141,28100.0
2010-03-23 10:20:00,34.68,34.72,34.65,34.71,27700.0,30.7141,30.7496,30.6876,30.7407,27700.0
2010-03-23 10:25:00,34.71,34.71,34.66,34.68,27100.0,30.7407,30.7407,30.6964,30.7141,27100.0
2010-03-23 10:30:00,34.67,34.67,34.62,34.63,35000.0,30.7053,30.7053,30.661,30.6699,35000.0
2010-03-23 10:35:00,34.62,34.64,34.57,34.59,22700.0,30.661,30.6787,30.6167,30.6344,22700.0
2010-03-23 10:40:00,34.59,34.6,34.55,34.55,21400.0,30.6344,30.6433,30.599,30.599,21400.0
2010-03-23 10:45:00,34.56,34.59,34.56,34.57,26500.0,30.6079,30.6344,30.6079,30.6167,26500.0
2010-03-23 10:50:00,34.57,34.61,34.57,34.58,25400.0,30.6167,30.6521,30.6167,30.6256,25400.0
2010-03-23 10:55:00,34.58,34.58,34.49,34.52,14700.0,30.6256,30.6256,30.5459,30.5724,14700.0
2010-03-23 11:00:00,34.52,34.52,34.48,34.48,25600.0,30.5724,30.5724,30.537,30.537,25600.0
2010-03-23 11:05:00,34.48,34.51,34.48,34.51,14900.0,30.537,30.5636,30.537,30.5636,14900.0
2010-03-23 11:10:00,34.51,34.59,34.51,34.57,24700.0,30.5636,30.6344,30.5636,30.6167,24700.0
2010-03-23 11:15:00,34.57,34.57,34.55,34.56,15700.0,30.6167,30.6167,30.599,30.6079,15700.0
2010-03-23 11:20:00,34.56,34.59,34.56,34.59,18900.0,30.6079,30.6344,30.6079,30.6344,18900.0
2010-03-23 11:25:00,34.58,34.58,34.56,34.56,17200.0,30.6256,30.6256,30.6079,30.6079,17200.0
2010-03-23 11:30:00,34.57,34.6,34.57,34.57,19500.0,30.6167,30.6433,30.6167,30.6167,19500.0
2010-03-23 11:35:00,34.58,34.59,34.54,34.55,39500.0,30.6256,30.6344,30.5901,30.599,39500.0
2010-03-23 11:40:00,34.55,34.56,34.51,34.53,83400.0,30.599,30.6079,30.5636,30.5813,83400.0
2010-03-23 11:45:00,34.53,34.53,34.49,34.5,69200.0,30.5813,30.5813,30.5459,30.5547,69200.0
2010-03-23 11:50:00,34.51,34.56,34.51,34.55,12900.0,30.5636,30.6079,30.5636,30.599,12900.0
2010-03-23 11:55:00,34.55,34.57,34.55,34.56,7200.0,30.599,30.6167,30.599,30.6079,7200.0
2010-03-23 12:00:00,34.56,34.58,34.56,34.58,11300.0,30.6079,30.6256,30.6079,30.6256,11300.0
2010-03-23 12:05:00,34.57,34.59,34.56,34.57,15400.0,30.6167,30.6344,30.6079,30.6167,15400.0
2010-03-23 12:10:00,34.58,34.6,34.57,34.59,35300.0,30.6256,30.6433,30.6167,30.6344,35300.0
2010-03-23 12:15:00,34.59,34.61,34.55,34.57,26000.0,30.6344,30.6521,30.599,30.6167,26000.0
2010-03-23 12:20:00,34.57,34.57,34.56,34.56,9000.0,30.6167,30.6167,30.6079,30.6079,9000.0
2010-03-23 12:25:00,34.56,34.57,34.56,34.57,1500.0,30.6079,30.6167,30.6079,30.6167,1500.0
2010-03-23 12:30:00,34.57,34.58,34.55,34.57,28800.0,30.6167,30.6256,30.599,30.6167,28800.0
2010-03-23 12:35:00,34.57,34.57,34.54,34.54,11900.0,30.6167,30.6167,30.5901,30.5901,11900.0
2010-03-23 12:40:00,34.55,34.56,34.55,34.55,9900.0,30.599,30.6079,30.599,30.599,9900.0
2010-03-23 12:45:00,34.55,34.57,34.54,34.57,16700.0,30.599,30.6167,30.5901,30.6167,16700.0
2010-03-23 12:50:00,34.57,34.59,34.57,34.59,4400.0,30.6167,30.6344,30.6167,30.6344,4400.0
2010-03-23 12:55:00,34.59,34.6,34.58,34.59,21300.0,30.6344,30.6433,30.6256,30.6344,21300.0
2010-03-23 13:00:00,34.59,34.6,34.58,34.6,18200.0,30.6344,30.6433,30.6256,30.6433,18200.0
2010-03-23 13:05:00,34.6,34.61,34.59,34.6,13600.0,30.6433,30.6521,30.6344,30.6433,13600.0
2010-03-23 13:10:00,34.6,34.6,34.56,34.56,31500.0,30.6433,30.6433,30.6079,30.6079,31500.0
2010-03-23 13:15:00,34.57,34.57,34.54,34.54,23700.0,30.6167,30.6167,30.5901,30.5901,23700.0
2010-03-23 13:20:00,34.55,34.55,34.53,34.53,15200.0,30.599,30.599,30.5813,30.5813,15200.0
2010-03-23 13:25:00,34.53,34.55,34.53,34.53,30300.0,30.5813,30.599,30.5813,30.5813,30300.0
2010-03-23 13:30:00,34.53,34.54,34.53,34.53,5900.0,30.5813,30.5901,30.5813,30.5813,5900.0
2010-03-23 13:35:00,34.53,34.54,34.5,34.5,28400.0,30.5813,30.5901,30.5547,30.5547,28400.0
2010-03-23 13:40:00,34.51,34.52,34.48,34.5,29200.0,30.5636,30.5724,30.537,30.5547,29200.0
2010-03-23 13:45:00,34.49,34.5,34.47,34.47,36600.0,30.5459,30.5547,30.5282,30.5282,36600.0
2010-03-23 13:50:00,34.47,34.48,34.46,34.48,18500.0,30.5282,30.537,30.5193,30.537,18500.0
2010-03-23 13:55:00,34.47,34.48,34.42,34.42,25100.0,30.5282,30.537,30.4839,30.4839,25100.0
2010-03-23 14:00:00,34.42,34.47,34.42,34.46,24500.0,30.4839,30.5282,30.4839,30.5193,24500.0
2010-03-23 14:05:00,34.46,34.47,34.45,34.46,18000.0,30.5193,30.5282,30.5104,30.5193,18000.0
2010-03-23 14:10:00,34.47,34.47,34.46,34.46,6600.0,30.5282,30.5282,30.5193,30.5193,6600.0
2010-03-23 14:15:00,34.46,34.47,34.45,34.45,19800.0,30.5193,30.5282,30.5104,30.5104,19800.0
2010-03-23 14:20:00,34.46,34.48,34.45,34.48,14800.0,30.5193,30.537,30.5104,30.537,14800.0
2010-03-23 14:25:00,34.47,34.49,34.47,34.49,35000.0,30.5282,30.5459,30.5282,30.5459,35000.0
2010-03-23 14:30:00,34.49,34.49,34.46,34.48,19900.0,30.5459,30.5459,30.5193,30.537,19900.0
2010-03-23 14:35:00,34.48,34.49,34.46,34.47,23400.0,30.537,30.5459,30.5193,30.5282,23400.0
2010-03-23 14:40:00,34.47,34.47,34.45,34.47,30800.0,30.5282,30.5282,30.5104,30.5282,30800.0
2010-03-23 14:45:00,34.47,34.47,34.44,34.46,29800.0,30.5282,30.5282,30.5016,30.5193,29800.0
2010-03-23 14:50:00,34.46,34.47,34.44,34.45,32700.0,30.5193,30.5282,30.5016,30.5104,32700.0
2010-03-23 14:55:00,34.46,34.48,34.46,34.47,21400.0,30.5193,30.537,30.5193,30.5282,21400.0
2010-03-23 15:00:00,34.47,34.5,34.46,34.5,25800.0,30.5282,30.5547,30.5193,30.5547,25800.0
2010-03-23 15:05:00,34.5,34.56,34.49,34.52,65700.0,30.5547,30.6079,30.5459,30.5724,65700.0
2010-03-23 15:10:00,34.52,34.59,34.52,34.59,30800.0,30.5724,30.6344,30.5724,30.6344,30800.0
2010-03-23 15:15:00,34.59,34.62,34.58,34.61,58600.0,30.6344,30.661,30.6256,30.6521,58600.0
2010-03-23 15:20:00,34.61,34.63,34.59,34.63,53500.0,30.6521,30.6699,30.6344,30.6699,53500.0
2010-03-23 15:25:00,34.63,34.64,34.61,34.61,35700.0,30.6699,30.6787,30.6521,30.6521,35700.0
2010-03-23 15:30:00,34.61,34.62,34.6,34.61,22700.0,30.6521,30.661,30.6433,30.6521,22700.0
2010-03-23 15:35:00,34.62,34.63,34.61,34.63,61300.0,30.661,30.6699,30.6521,30.6699,61300.0
2010-03-23 15:40:00,34.63,34.64,34.61,34.61,55300.0,30.6699,30.6787,30.6521,30.6521,55300.0
2010-03-23 15:45:00,34.6,34.62,34.59,34.61,39800.0,30.6433,30.661,30.6344,30.6521,39800.0
2010-03-23 15:50:00,34.62,34.62,34.61,34.62,38000.0,30.661,30.661,30.6521,30.661,38000.0
2010-03-23 15:55:00,34.61,34.63,34.6,34.6,110900.0,30.6521,30.6699,30.6433,30.6433,110900.0
2010-03-24 09:30:00,34.56,34.7,34.56,34.64,54200.0,30.6079,30.7318,30.6079,30.6787,54200.0
2010-03-24 09:35:00,34.66,34.69,34.56,34.61,37100.0,30.6964,30.723,30.6079,30.6521,37100.0
2010-03-24 09:40:00,34.61,34.68,34.58,34.68,18700.0,30.6521,30.7141,30.6256,30.7141,18700.0
2010-03-24 09:45:00,34.67,34.76,34.67,34.73,36600.0,30.7053,30.785,30.7053,30.7584,36600.0
2010-03-24 09:50:00,34.74,34.75,34.67,34.69,25800.0,30.7673,30.7761,30.7053,30.723,25800.0
2010-03-24 09:55:00,34.69,34.71,34.63,34.65,26200.0,30.723,30.7407,30.6699,30.6876,26200.0
2010-03-24 10:00:00,34.65,34.7,34.61,34.68,37400.0,30.6876,30.7318,30.6521,30.7141,37400.0
2010-03-24 10:05:00,34.69,34.76,34.67,34.75,25100.0,30.723,30.785,30.7053,30.7761,25100.0
2010-03-24 10:10:00,34.75,34.79,34.72,34.74,25400.0,30.7761,30.8116,30.7496,30.7673,25400.0
2010-03-24 10:15:00,34.73,34.74,34.7,34.73,37700.0,30.7584,30.7673,30.7318,30.7584,37700.0
2010-03-24 10:20:00,34.74,34.79,34.7,34.73,77600.0,30.7673,30.8116,30.7318,30.7584,77600.0
2010-03-24 10:25:00,34.73,34.75,34.68,34.75,31700.0,30.7584,30.7761,30.7141,30.7761,31700.0
2010-03-24 10:30:00,34.75,34.8,34.73,34.77,55900.0,30.7761,30.8204,30.7584,30.7938,55900.0
2010-03-24 10:35:00,34.77,34.81,34.77,34.78,29900.0,30.7938,30.8293,30.7938,30.8027,29900.0
2010-03-24 10:40:00,34.78,34.79,34.72,34.74,18000.0,30.8027,30.8116,30.7496,30.7673,18000.0
2010-03-24 10:45:00,34.74,34.78,34.71,34.78,26200.0,30.7673,30.8027,30.7407,30.8027,26200.0
2010-03-24 10:50:00,34.77,34.78,34.73,34.75,28400.0,30.7938,30.8027,30.7584,30.7761,28400.0
2010-03-24 10:55:00,34.75,34.76,34.7,34.7,26700.0,30.7761,30.785,30.7318,30.7318,26700.0
2010-03-24 11:00:00,34.71,34.75,34.7,34.72,28400.0,30.7407,30.7761,30.7318,30.7496,28400.0
2010-03-24 11:05:00,34.71,34.72,34.66,34.69,28200.0,30.7407,30.7496,30.6964,30.723,28200.0
2010-03-24 11:10:00,34.69,34.7,34.66,34.67,49000.0,30.723,30.7318,30.6964,30.7053,49000.0
2010-03-24 11:15:00,34.66,34.68,34.64,34.67,34700.0,30.6964,30.7141,30.6787,30.7053,34700.0
2010-03-24 11:20:00,34.67,34.69,34.64,34.69,17000.0,30.7053,30.723,30.6787,30.723,17000.0
2010-03-24 11:25:00,34.68,34.7,34.67,34.69,14900.0,30.7141,30.7318,30.7053,30.723,14900.0
2010-03-24 11:30:00,34.69,34.7,34.65,34.66,10800.0,30.723,30.7318,30.6876,30.6964,10800.0
2010-03-24 11:35:00,34.66,34.67,34.63,34.65,20400.0,30.6964,30.7053,30.6699,30.6876,20400.0
2010-03-24 11:40:00,34.65,34.71,34.65,34.7,17300.0,30.6876,30.7407,30.6876,30.7318,17300.0
2010-03-24 11:45:00,34.69,34.69,34.67,34.68,9200.0,30.723,30.723,30.7053,30.7141,9200.0
2010-03-24 11:50:00,34.69,34.69,34.66,34.66,10400.0,30.723,30.723,30.6964,30.6964,10400.0
2010-03-24 11:55:00,34.66,34.71,34.66,34.71,21500.0,30.6964,30.7407,30.6964,30.7407,21500.0
2010-03-24 12:00:00,34.71,34.71,34.69,34.69,23000.0,30.7407,30.7407,30.723,30.723,23000.0
2010-03-24 12:05:00,34.69,34.74,34.69,34.72,35200.0,30.723,30.7673,30.723,30.7496,35200.0
2010-03-24 12:10:00,34.72,34.75,34.72,34.75,24300.0,30.7496,30.7761,30.7496,30.7761,24300.0
2010-03-24 12:15:00,34.76,34.76,34.74,34.74,6500.0,30.785,30.785,30.7673,30.7673,6500.0
2010-03-24 12:20:00,34.73,34.76,34.73,34.75,18500.0,30.7584,30.785,30.7584,30.7761,18500.0
2010-03-24 12:25:00,34.75,34.78,34.73,34.77,18000.0,30.7761,30.8027,30.7584,30.7938,18000.0
2010-03-24 12:30:00,34.77,34.79,34.76,34.78,26900.0,30.7938,30.8116,30.785,30.8027,26900.0
2010-03-24 12:35:00,34.78,34.82,34.78,34.82,55600.0,30.8027,30.8381,30.8027,30.8381,55600.0
2010-03-24 12:40:00,34.82,34.84,34.81,34.81,8800.0,30.8381,30.8558,30.8293,30.8293,8800.0
2010-03-24 12:45:00,34.8,34.82,34.79,34.82,44600.0,30.8204,30.8381,30.8116,30.8381,44600.0
2010-03-24 12:50:00,34.82,34.82,34.77,34.79,30200.0,30.8381,30.8381,30.7938,30.8116,30200.0
2010-03-24 12:55:00,34.78,34.81,34.78,34.81,20700.0,30.8027,30.8293,30.8027,30.8293,20700.0
2010-03-24 13:00:00,34.81,34.81,34.77,34.77,61500.0,30.8293,30.8293,30.7938,30.7938,61500.0
2010-03-24 13:05:00,34.77,34.81,34.76,34.8,52300.0,30.7938,30.8293,30.785,30.8204,52300.0
2010-03-24 13:10:00,34.8,34.8,34.77,34.77,17400.0,30.8204,30.8204,30.7938,30.7938,17400.0
2010-03-24 13:15:00,34.77,34.78,34.76,34.76,13400.0,30.7938,30.8027,30.785,30.785,13400.0
2010-03-24 13:20:00,34.76,34.8,34.75,34.8,41300.0,30.785,30.8204,30.7761,30.8204,41300.0
2010-03-24 13:25:00,34.79,34.81,34.78,34.81,14800.0,30.8116,30.8293,30.8027,30.8293,14800.0
2010-03-24 13:30:00,34.81,34.83,34.8,34.83,16600.0,30.8293,30.847,30.8204,30.847,16600.0
2010-03-24 13:35:00,34.83,34.85,34.82,34.83,29200.0,30.847,30.8647,30.8381,30.847,29200.0
2010-03-24 13:40:00,34.83,34.86,34.83,34.86,66700.0,30.847,30.8736,30.847,30.8736,66700.0
2010-03-24 13:45:00,34.86,34.86,34.78,34.79,72700.0,30.8736,30.8736,30.8027,30.8116,72700.0
2010-03-24 13:50:00,34.8,34.83,34.8,34.83,62000.0,30.8204,30.847,30.8204,30.847,62000.0
2010-03-24 13:55:00,34.83,34.84,34.8,34.83,39000.0,30.847,30.8558,30.8204,30.847,39000.0
2010-03-24 14:00:00,34.82,34.84,34.79,34.81,35500.0,30.8381,30.8558,30.8116,30.8293,35500.0
2010-03-24 14:05:00,34.8,34.81,34.78,34.8,22800.0,30.8204,30.8293,30.8027,30.8204,22800.0
2010-03-24 14:10:00,34.79,34.8,34.75,34.78,46400.0,30.8116,30.8204,30.7761,30.8027,46400.0
2010-03-24 14:15:00,34.78,34.8,34.77,34.78,35300.0,30.8027,30.8204,30.7938,30.8027,35300.0
2010-03-24 14:20:00,34.77,34.78,34.75,34.77,36000.0,30.7938,30.8027,30.7761,30.7938,36000.0
2010-03-24 14:25:00,34.77,34.79,34.76,34.79,46100.0,30.7938,30.8116,30.785,30.8116,46100.0
2010-03-24 14:30:00,34.79,34.81,34.78,34.8,39700.0,30.8116,30.8293,30.8027,30.8204,39700.0
2010-03-24 14:35:00,34.81,34.82,34.79,34.8,59900.0,30.8293,30.8381,30.8116,30.8204,59900.0
2010-03-24 14:40:00,34.8,34.82,34.79,34.82,25800.0,30.8204,30.8381,30.8116,30.8381,25800.0
2010-03-24 14:45:00,34.82,34.84,34.82,34.83,27700.0,30.8381,30.8558,30.8381,30.847,27700.0
2010-03-24 14:50:00,34.83,34.84,34.81,34.83,50400.0,30.847,30.8558,30.8293,30.847,50400.0
2010-03-24 14:55:00,34.83,34.83,34.77,34.79,31600.0,30.847,30.847,30.7938,30.8116,31600.0
2010-03-24 15:00:00,34.8,34.8,34.77,34.78,57800.0,30.8204,30.8204,30.7938,30.8027,57800.0
2010-03-24 15:05:00,34.78,34.81,34.77,34.77,33300.0,30.8027,30.8293,30.7938,30.7938,33300.0
2010-03-24 15:10:00,34.78,34.78,34.73,34.76,19400.0,30.8027,30.8027,30.7584,30.785,19400.0
2010-03-24 15:15:00,34.76,34.78,34.74,34.76,45000.0,30.785,30.8027,30.7673,30.785,45000.0
2010-03-24 15:20:00,34.77,34.78,34.76,34.78,32100.0,30.7938,30.8027,30.785,30.8027,32100.0
2010-03-24 15:25:00,34.77,34.8,34.76,34.79,78000.0,30.7938,30.8204,30.785,30.8116,78000.0
2010-03-24 15:30:00,34.79,34.84,34.79,34.83,45300.0,30.8116,30.8558,30.8116,30.847,45300.0
2010-03-24 15:35:00,34.84,34.85,34.83,34.84,35200.0,30.8558,30.8647,30.847,30.8558,35200.0
2010-03-24 15:40:00,34.83,34.84,34.8,34.81,60500.0,30.847,30.8558,30.8204,30.8293,60500.0
2010-03-24 15:45:00,34.8,34.81,34.78,34.78,86100.0,30.8204,30.8293,30.8027,30.8027,86100.0
2010-03-24 15:50:00,34.78,34.78,34.75,34.75,53800.0,30.8027,30.8027,30.7761,30.7761,53800.0
2010-03-24 15:55:00,34.76,34.76,34.73,34.74,146400.0,30.785,30.785,30.7584,30.7673,146400.0
2010-03-25 09:30:00,34.8,34.89,34.74,34.85,61600.0,30.8204,30.9001,30.7673,30.8647,61600.0
2010-03-25 09:35:00,34.86,34.86,34.74,34.77,37500.0,30.8736,30.8736,30.7673,30.7938,37500.0
2010-03-25 09:40:00,34.77,34.79,34.73,34.78,18400.0,30.7938,30.8116,30.7584,30.8027,18400.0
2010-03-25 09:45:00,34.78,34.79,34.7,34.71,30100.0,30.8027,30.8116,30.7318,30.7407,30100.0
2010-03-25 09:50:00,34.71,34.75,34.7,34.72,25700.0,30.7407,30.7761,30.7318,30.7496,25700.0
2010-03-25 09:55:00,34.72,34.75,34.69,34.7,16600.0,30.7496,30.7761,30.723,30.7318,16600.0
2010-03-25 10:00:00,34.7,34.72,34.67,34.67,28800.0,30.7318,30.7496,30.7053,30.7053,28800.0
2010-03-25 10:05:00,34.67,34.67,34.57,34.57,43900.0,30.7053,30.7053,30.6167,30.6167,43900.0
2010-03-25 10:10:00,34.58,34.65,34.58,34.65,39500.0,30.6256,30.6876,30.6256,30.6876,39500.0
2010-03-25 10:15:00,34.66,34.67,34.64,34.66,13200.0,30.6964,30.7053,30.6787,30.6964,13200.0
2010-03-25 10:20:00,34.66,34.67,34.65,34.66,18200.0,30.6964,30.7053,30.6876,30.6964,18200.0
2010-03-25 10:25:00,34.67,34.67,34.61,34.61,16800.0,30.7053,30.7053,30.6521,30.6521,16800.0
2010-03-25 10:30:00,34.61,34.62,34.57,34.57,38100.0,30.6521,30.661,30.6167,30.6167,38100.0
2010-03-25 10:35:00,34.56,34.58,34.56,34.56,25000.0,30.6079,30.6256,30.6079,30.6079,25000.0
2010-03-25 10:40:00,34.56,34.58,34.52,34.53,51100.0,30.6079,30.6256,30.5724,30.5813,51100.0
2010-03-25 10:45:00,34.53,34.55,34.52,34.53,37300.0,30.5813,30.599,30.5724,30.5813,37300.0
2010-03-25 10:50:00,34.54,34.54,34.5,34.52,29100.0,30.5901,30.5901,30.5547,30.5724,29100.0
2010-03-25 10:55:00,34.51,34.57,34.51,34.57,19900.0,30.5636,30.6167,30.5636,30.6167,19900.0
2010-03-25 11:00:00,34.57,34.59,34.53,34.55,61600.0,30.6167,30.6344,30.5813,30.599,61600.0
2010-03-25 11:05:00,34.55,34.61,34.55,34.6,20500.0,30.599,30.6521,30.599,30.6433,20500.0
2010-03-25 11:10:00,34.6,34.68,34.6,34.66,21800.0,30.6433,30.7141,30.6433,30.6964,21800.0
2010-03-25 11:15:00,34.67,34.71,34.67,34.7,22300.0,30.7053,30.7407,30.7053,30.7318,22300.0
2010-03-25 11:20:00,34.7,34.74,34.69,34.73,19400.0,30.7318,30.7673,30.723,30.7584,19400.0
2010-03-25 11:25:00,34.74,34.75,34.72,34.74,21400.0,30.7673,30.7761,30.7496,30.7673,21400.0
2010-03-25 11:30:00,34.74,34.85,34.74,34.84,30900.0,30.7673,30.8647,30.7673,30.8558,30900.0
2010-03-25 11:35:00,34.84,34.85,34.83,34.85,20700.0,30.8558,30.8647,30.847,30.8647,20700.0
2010-03-25 11:40:00,34.85,34.86,34.85,34.85,11100.0,30.8647,30.8736,30.8647,30.8647,11100.0
2010-03-25 11:45:00,34.86,34.87,34.83,34.83,37300.0,30.8736,30.8824,30.847,30.847,37300.0
2010-03-25 11:50:00,34.84,34.85,34.83,34.84,18000.0,30.8558,30.8647,30.847,30.8558,18000.0
2010-03-25 11:55:00,34.84,34.85,34.83,34.84,12300.0,30.8558,30.8647,30.847,30.8558,12300.0
2010-03-25 12:00:00,34.84,34.84,34.82,34.82,14300.0,30.8558,30.8558,30.8381,30.8381,14300.0
2010-03-25 12:05:00,34.82,34.82,34.74,34.74,30300.0,30.8381,30.8381,30.7673,30.7673,30300.0
2010-03-25 12:10:00,34.74,34.74,34.71,34.73,34400.0,30.7673,30.7673,30.7407,30.7584,34400.0
2010-03-25 12:15:00,34.73,34.75,34.72,34.75,19900.0,30.7584,30.7761,30.7496,30.7761,19900.0
2010-03-25 12:20:00,34.74,34.76,34.74,34.76,18700.0,30.7673,30.785,30.7673,30.785,18700.0
2010-03-25 12:25:00,34.76,34.76,34.72,34.73,43900.0,30.785,30.785,30.7496,30.7584,43900.0
2010-03-25 12:30:00,34.73,34.74,34.72,34.74,10100.0,30.7584,30.7673,30.7496,30.7673,10100.0
2010-03-25 12:35:00,34.74,34.76,34.73,34.75,13700.0,30.7673,30.785,30.7584,30.7761,13700.0
2010-03-25 12:40:00,34.75,34.77,34.75,34.76,10600.0,30.7761,30.7938,30.7761,30.785,10600.0
2010-03-25 12:45:00,34.77,34.79,34.73,34.74,41800.0,30.7938,30.8116,30.7584,30.7673,41800.0
2010-03-25 12:50:00,34.74,34.74,34.72,34.72,17800.0,30.7673,30.7673,30.7496,30.7496,17800.0
2010-03-25 12:55:00,34.72,34.73,34.7,34.71,14100.0,30.7496,30.7584,30.7318,30.7407,14100.0
2010-03-25 13:00:00,34.71,34.71,34.69,34.7,26000.0,30.7407,30.7407,30.723,30.7318,26000.0
2010-03-25 13:05:00,34.71,34.71,34.7,34.71,14400.0,30.7407,30.7407,30.7318,30.7407,14400.0
2010-03-25 13:10:00,34.71,34.71,34.68,34.71,32200.0,30.7407,30.7407,30.7141,30.7407,32200.0
2010-03-25 13:15:00,34.71,34.71,34.69,34.71,68200.0,30.7407,30.7407,30.723,30.7407,68200.0
2010-03-25 13:20:00,34.71,34.73,34.7,34.73,15700.0,30.7407,30.7584,30.7318,30.7584,15700.0
2010-03-25 13:25:00,34.72,34.77,34.72,34.74,87800.0,30.7496,30.7938,30.7496,30.7673,87800.0
2010-03-25 13:30:00,34.74,34.75,34.7,34.71,47800.0,30.7673,30.7761,30.7318,30.7407,47800.0
2010-03-25 13:35:00,34.72,34.72,34.69,34.69,36800.0,30.7496,30.7496,30.723,30.723,36800.0
2010-03-25 13:40:00,34.69,34.69,34.66,34.66,46800.0,30.723,30.723,30.6964,30.6964,46800.0
2010-03-25 13:45:00,34.66,34.69,34.61,34.62,46400.0,30.6964,30.723,30.6521,30.661,46400.0
2010-03-25 13:50:00,34.61,34.63,34.56,34.57,78000.0,30.6521,30.6699,30.6079,30.6167,78000.0
2010-03-25 13:55:00,34.58,34.58,34.55,34.56,33900.0,30.6256,30.6256,30.599,30.6079,33900.0
2010-03-25 14:00:00,34.57,34.58,34.56,34.56,38800.0,30.6167,30.6256,30.6079,30.6079,38800.0
2010-03-25 14:05:00,34.56,34.61,34.56,34.6,76800.0,30.6079,30.6521,30.6079,30.6433,76800.0
2010-03-25 14:10:00,34.59,34.6,34.55,34.56,29300.0,30.6344,30.6433,30.599,30.6079,29300.0
2010-03-25 14:15:00,34.57,34.57,34.53,34.53,60100.0,30.6167,30.6167,30.5813,30.5813,60100.0
2010-03-25 14:20:00,34.53,34.54,34.49,34.49,52400.0,30.5813,30.5901,30.5459,30.5459,52400.0
2010-03-25 14:25:00,34.48,34.5,34.46,34.46,29200.0,30.537,30.5547,30.5193,30.5193,29200.0
2010-03-25 14:30:00,34.46,34.48,34.45,34.46,62800.0,30.5193,30.537,30.5104,30.5193,62800.0
2010-03-25 14:35:00,34.46,34.48,34.45,34.47,31500.0,30.5193,30.537,30.5104,30.5282,31500.0
2010-03-25 14:40:00,34.47,34.51,34.46,34.5,50100.0,30.5282,30.5636,30.5193,30.5547,50100.0
2010-03-25 14:45:00,34.5,34.54,34.5,34.51,40100.0,30.5547,30.5901,30.5547,30.5636,40100.0
2010-03-25 14:50:00,34.51,34.54,34.49,34.53,36400.0,30.5636,30.5901,30.5459,30.5813,36400.0
2010-03-25 14:55:00,34.52,34.56,34.52,34.56,39900.0,30.5724,30.6079,30.5724,30.6079,39900.0
2010-03-25 15:00:00,34.56,34.61,34.56,34.59,18300.0,30.6079,30.6521,30.6079,30.6344,18300.0
2010-03-25 15:05:00,34.6,34.66,34.59,34.65,56300.0,30.6433,30.6964,30.6344,30.6876,56300.0
2010-03-25 15:10:00,34.66,34.67,34.63,34.65,34900.0,30.6964,30.7053,30.6699,30.6876,34900.0
2010-03-25 15:15:00,34.65,34.65,34.62,34.63,29700.0,30.6876,30.6876,30.661,30.6699,29700.0
2010-03-25 15:20:00,34.63,34.64,34.61,34.64,35800.0,30.6699,30.6787,30.6521,30.6787,35800.0
2010-03-25 15:25:00,34.64,34.67,34.61,34.61,38200.0,30.6787,30.7053,30.6521,30.6521,38200.0
2010-03-25 15:30:00,34.61,34.62,34.57,34.57,30900.0,30.6521,30.661,30.6167,30.6167,30900.0
2010-03-25 15:35:00,34.57,34.58,34.52,34.52,59500.0,30.6167,30.6256,30.5724,30.5724,59500.0
2010-03-25 15:40:00,34.52,34.54,34.51,34.53,74200.0,30.5724,30.5901,30.5636,30.5813,74200.0
2010-03-25 15:45:00,34.53,34.54,34.47,34.47,67000.0,30.5813,30.5901,30.5282,30.5282,67000.0
2010-03-25 15:50:00,34.47,34.49,34.45,34.48,90700.0,30.5282,30.5459,30.5104,30.537,90700.0
2010-03-25 15:55:00,34.49,34.49,34.4,34.4,127400.0,30.5459,30.5459,30.4662,30.4662,127400.0
2010-03-26 09:30:00,34.63,34.63,34.41,34.5,58000.0,30.6699,30.6699,30.475,30.5547,58000.0
2010-03-26 09:35:00,34.51,34.52,34.41,34.42,48400.0,30.5636,30.5724,30.475,30.4839,48400.0
2010-03-26 09:40:00,34.42,34.47,34.39,34.41,40500.0,30.4839,30.5282,30.4573,30.475,40500.0
2010-03-26 09:45:00,34.41,34.47,34.39,34.45,40800.0,30.475,30.5282,30.4573,30.5104,40800.0
2010-03-26 09:50:00,34.46,34.48,34.44,34.45,25200.0,30.5193,30.537,30.5016,30.5104,25200.0
2010-03-26 09:55:00,34.46,34.46,34.31,34.33,80800.0,30.5193,30.5193,30.3864,30.4042,80800.0
2010-03-26 10:00:00,34.34,34.42,34.32,34.39,56400.0,30.413,30.4839,30.3953,30.4573,56400.0
2010-03-26 10:05:00,34.39,34.42,34.38,34.42,24800.0,30.4573,30.4839,30.4484,30.4839,24800.0
2010-03-26 10:10:00,34.41,34.42,34.37,34.37,16700.0,30.475,30.4839,30.4396,30.4396,16700.0
2010-03-26 10:15:00,34.37,34.4,34.36,34.4,13800.0,30.4396,30.4662,30.4307,30.4662,13800.0
2010-03-26 10:20:00,34.4,34.42,34.39,34.41,17300.0,30.4662,30.4839,30.4573,30.475,17300.0
2010-03-26 10:25:00,34.4,34.45,34.4,34.44,14300.0,30.4662,30.5104,30.4662,30.5016,14300.0
2010-03-26 10:30:00,34.44,34.46,34.42,34.42,12800.0,30.5016,30.5193,30.4839,30.4839,12800.0
2010-03-26 10:35:00,34.42,34.42,34.41,34.42,10600.0,30.4839,30.4839,30.475,30.4839,10600.0
2010-03-26 10:40:00,34.43,34.43,34.38,34.38,12100.0,30.4927,30.4927,30.4484,30.4484,12100.0
2010-03-26 10:45:00,34.38,34.4,34.36,34.37,13700.0,30.4484,30.4662,30.4307,30.4396,13700.0
2010-03-26 10:50:00,34.37,34.38,34.36,34.36,11300.0,30.4396,30.4484,30.4307,30.4307,11300.0
2010-03-26 10:55:00,34.35,34.37,34.33,34.34,11100.0,30.4219,30.4396,30.4042,30.413,11100.0
2010-03-26 11:00:00,34.33,34.35,34.33,34.34,9300.0,30.4042,30.4219,30.4042,30.413,9300.0
2010-03-26 11:05:00,34.35,34.35,34.3,34.3,11300.0,30.4219,30.4219,30.3776,30.3776,11300.0
2010-03-26 11:10:00,34.3,34.31,34.29,34.31,6300.0,30.3776,30.3864,30.3687,30.3864,6300.0
2010-03-26 11:15:00,34.31,34.36,34.31,34.34,17800.0,30.3864,30.4307,30.3864,30.413,17800.0
2010-03-26 11:20:00,34.34,34.34,34.32,34.34,8000.0,30.413,30.413,30.3953,30.413,8000.0
2010-03-26 11:25:00,34.33,34.33,34.31,34.31,18700.0,30.4042,30.4042,30.3864,30.3864,18700.0
2010-03-26 11:30:00,34.31,34.33,34.3,34.33,9700.0,30.3864,30.4042,30.3776,30.4042,9700.0
2010-03-26 11:35:00,34.33,34.34,34.32,34.32,9100.0,30.4042,30.413,30.3953,30.3953,9100.0
2010-03-26 11:40:00,34.32,34.32,34.25,34.25,38800.0,30.3953,30.3953,30.3333,30.3333,38800.0
2010-03-26 11:45:00,34.25,34.26,34.23,34.23,28400.0,30.3333,30.3422,30.3156,30.3156,28400.0
2010-03-26 11:50:00,34.24,34.24,34.22,34.23,27900.0,30.3245,30.3245,30.3067,30.3156,27900.0
2010-03-26 11:55:00,34.22,34.24,34.22,34.22,11100.0,30.3067,30.3245,30.3067,30.3067,11100.0
2010-03-26 12:00:00,34.22,34.27,34.22,34.27,26200.0,30.3067,30.351,30.3067,30.351,26200.0
2010-03-26 12:05:00,34.27,34.29,34.27,34.28,11900.0,30.351,30.3687,30.351,30.3599,11900.0
2010-03-26 12:10:00,34.28,34.29,34.27,34.28,9700.0,30.3599,30.3687,30.351,30.3599,9700.0
2010-03-26 12:15:00,34.28,34.29,34.26,34.27,15800.0,30.3599,30.3687,30.3422,30.351,15800.0
2010-03-26 12:20:00,34.28,34.28,34.23,34.23,16200.0,30.3599,30.3599,30.3156,30.3156,16200.0
2010-03-26 12:25:00,34.24,34.24,34.17,34.19,40000.0,30.3245,30.3245,30.2625,30.2802,40000.0
2010-03-26 12:30:00,34.19,34.21,34.19,34.19,14900.0,30.2802,30.2979,30.2802,30.2802,14900.0
2010-03-26 12:35:00,34.19,34.21,34.17,34.2,17600.0,30.2802,30.2979,30.2625,30.289,17600.0
2010-03-26 12:40:00,34.2,34.22,34.2,34.21,45000.0,30.289,30.3067,30.289,30.2979,45000.0
2010-03-26 12:45:00,34.21,34.21,34.15,34.16,32800.0,30.2979,30.2979,30.2447,30.2536,32800.0
2010-03-26 12:50:00,34.16,34.2,34.16,34.19,9500.0,30.2536,30.289,30.2536,30.2802,9500.0
2010-03-26 12:55:00,34.18,34.18,34.1,34.13,22600.0,30.2713,30.2713,30.2005,30.227,22600.0
2010-03-26 13:00:00,34.12,34.15,34.11,34.15,21700.0,30.2182,30.2447,30.2093,30.2447,21700.0
2010-03-26 13:05:00,34.15,34.15,34.06,34.07,42000.0,30.2447,30.2447,30.165,30.1739,42000.0
2010-03-26 13:10:00,34.08,34.12,34.07,34.11,13000.0,30.1828,30.2182,30.1739,30.2093,13000.0
2010-03-26 13:15:00,34.12,34.12,34.09,34.09,21400.0,30.2182,30.2182,30.1916,30.1916,21400.0
2010-03-26 13:20:00,34.09,34.13,34.08,34.12,23200.0,30.1916,30.227,30.1828,30.2182,23200.0
2010-03-26 13:25:00,34.12,34.14,34.11,34.14,25100.0,30.2182,30.2359,30.2093,30.2359,25100.0
2010-03-26 13:30:00,34.13,34.13,34.07,34.08,15800.0,30.227,30.227,30.1739,30.1828,15800.0
2010-03-26 13:35:00,34.08,34.11,34.08,34.1,18900.0,30.1828,30.2093,30.1828,30.2005,18900.0
2010-03-26 13:40:00,34.1,34.17,34.1,34.16,16700.0,30.2005,30.2625,30.2005,30.2536,16700.0
2010-03-26 13:45:00,34.16,34.17,34.15,34.17,32700.0,30.2536,30.2625,30.2447,30.2625,32700.0
2010-03-26 13:50:00,34.16,34.18,34.15,34.17,37400.0,30.2536,30.2713,30.2447,30.2625,37400.0
2010-03-26 13:55:00,34.15,34.16,34.15,34.16,9700.0,30.2447,30.2536,30.2447,30.2536,9700.0
2010-03-26 14:00:00,34.15,34.16,34.14,34.15,21700.0,30.2447,30.2536,30.2359,30.2447,21700.0
2010-03-26 14:05:00,34.15,34.22,34.15,34.22,43800.0,30.2447,30.3067,30.2447,30.3067,43800.0
2010-03-26 14:10:00,34.22,34.24,34.2,34.21,17600.0,30.3067,30.3245,30.289,30.2979,17600.0
2010-03-26 14:15:00,34.21,34.24,34.2,34.23,7600.0,30.2979,30.3245,30.289,30.3156,7600.0
2010-03-26 14:20:00,34.23,34.24,34.2,34.22,34200.0,30.3156,30.3245,30.289,30.3067,34200.0
2010-03-26 14:25:00,34.22,34.28,34.22,34.28,13600.0,30.3067,30.3599,30.3067,30.3599,13600.0
2010-03-26 14:30:00,34.27,34.28,34.24,34.24,19600.0,30.351,30.3599,30.3245,30.3245,19600.0
2010-03-26 14:35:00,34.24,34.29,34.24,34.28,12300.0,30.3245,30.3687,30.3245,30.3599,12300.0
2010-03-26 14:40:00,34.29,34.3,34.26,34.27,13000.0,30.3687,30.3776,30.3422,30.351,13000.0
2010-03-26 14:45:00,34.26,34.28,34.25,34.25,67300.0,30.3422,30.3599,30.3333,30.3333,67300.0
2010-03-26 14:50:00,34.25,34.28,34.24,34.28,40900.0,30.3333,30.3599,30.3245,30.3599,40900.0
2010-03-26 14:55:00,34.27,34.28,34.26,34.28,25900.0,30.351,30.3599,30.3422,30.3599,25900.0
2010-03-26 15:00:00,34.27,34.28,34.22,34.23,87500.0,30.351,30.3599,30.3067,30.3156,87500.0
2010-03-26 15:05:00,34.24,34.27,34.23,34.24,23200.0,30.3245,30.351,30.3156,30.3245,23200.0
2010-03-26 15:10:00,34.23,34.25,34.23,34.24,34500.0,30.3156,30.3333,30.3156,30.3245,34500.0
2010-03-26 15:15:00,34.25,34.25,34.22,34.23,29500.0,30.3333,30.3333,30.3067,30.3156,29500.0
2010-03-26 15:20:00,34.23,34.24,34.21,34.21,28500.0,30.3156,30.3245,30.2979,30.2979,28500.0
2010-03-26 15:25:00,34.22,34.23,34.21,34.21,33800.0,30.3067,30.3156,30.2979,30.2979,33800.0
2010-03-26 15:30:00,34.22,34.24,34.21,34.23,33100.0,30.3067,30.3245,30.2979,30.3156,33100.0
2010-03-26 15:35:00,34.24,34.26,34.23,34.25,55400.0,30.3245,30.3422,30.3156,30.3333,55400.0
2010-03-26 15:40:00,34.26,34.27,34.22,34.23,136100.0,30.3422,30.351,30.3067,30.3156,136100.0
2010-03-26 15:45:00,34.22,34.23,34.19,34.2,114500.0,30.3067,30.3156,30.2802,30.289,114500.0
2010-03-26 15:50:00,34.19,34.24,34.19,34.19,242500.0,30.2802,30.3245,30.2802,30.2802,242500.0
2010-03-26 15:55:00,34.2,34.23,34.19,34.22,198900.0,30.289,30.3156,30.2802,30.3067,198900.0
2010-03-29 09:30:00,34.32,34.32,34.23,34.3,64200.0,30.3953,30.3953,30.3156,30.3776,64200.0
2010-03-29 09:35:00,34.3,34.37,34.27,34.36,39600.0,30.3776,30.4396,30.351,30.4307,39600.0
2010-03-29 09:40:00,34.37,34.4,34.36,34.38,19700.0,30.4396,30.4662,30.4307,30.4484,19700.0
2010-03-29 09:45:00,34.39,34.43,34.39,34.43,14100.0,30.4573,30.4927,30.4573,30.4927,14100.0
2010-03-29 09:50:00,34.42,34.44,34.39,34.4,27900.0,30.4839,30.5016,30.4573,30.4662,27900.0
2010-03-29 09:55:00,34.4,34.42,34.37,34.39,32200.0,30.4662,30.4839,30.4396,30.4573,32200.0
2010-03-29 10:00:00,34.39,34.44,34.39,34.44,41700.0,30.4573,30.5016,30.4573,30.5016,41700.0
2010-03-29 10:05:00,34.43,34.47,34.43,34.46,21600.0,30.4927,30.5282,30.4927,30.5193,21600.0
2010-03-29 10:10:00,34.45,34.49,34.43,34.43,38300.0,30.5104,30.5459,30.4927,30.4927,38300.0
2010-03-29 10:15:00,34.44,34.44,34.38,34.38,41400.0,30.5016,30.5016,30.4484,30.4484,41400.0
2010-03-29 10:20:00,34.39,34.39,34.34,34.34,42900.0,30.4573,30.4573,30.413,30.413,42900.0
2010-03-29 10:25:00,34.35,34.36,34.3,34.32,46300.0,30.4219,30.4307,30.3776,30.3953,46300.0
2010-03-29 10:30:00,34.31,34.36,34.28,34.35,48900.0,30.3864,30.4307,30.3599,30.4219,48900.0
2010-03-29 10:35:00,34.35,34.37,34.32,34.35,47300.0,30.4219,30.4396,30.3953,30.4219,47300.0
2010-03-29 10:40:00,34.35,34.39,34.32,34.32,26100.0,30.4219,30.4573,30.3953,30.3953,26100.0
2010-03-29 10:45:00,34.33,34.35,34.33,34.34,23300.0,30.4042,30.4219,30.4042,30.413,23300.0
2010-03-29 10:50:00,34.34,34.34,34.3,34.31,16500.0,30.413,30.413,30.3776,30.3864,16500.0
2010-03-29 10:55:00,34.3,34.35,34.3,34.35,37400.0,30.3776,30.4219,30.3776,30.4219,37400.0
2010-03-29 11:00:00,34.34,34.35,34.28,34.28,22200.0,30.413,30.4219,30.3599,30.3599,22200.0
2010-03-29 11:05:00,34.27,34.28,34.25,34.25,44600.0,30.351,30.3599,30.3333,30.3333,44600.0
2010-03-29 11:10:00,34.25,34.28,34.23,34.24,36400.0,30.3333,30.3599,30.3156,30.3245,36400.0
2010-03-29 11:15:00,34.25,34.26,34.23,34.26,10500.0,30.3333,30.3422,30.3156,30.3422,10500.0
2010-03-29 11:20:00,34.25,34.3,34.24,34.29,25000.0,30.3333,30.3776,30.3245,30.3687,25000.0
2010-03-29 11:25:00,34.28,34.33,34.28,34.28,20500.0,30.3599,30.4042,30.3599,30.3599,20500.0
2010-03-29 11:30:00,34.29,34.32,34.28,34.32,11900.0,30.3687,30.3953,30.3599,30.3953,11900.0
2010-03-29 11:35:00,34.32,34.33,34.28,34.31,38400.0,30.3953,30.4042,30.3599,30.3864,38400.0
2010-03-29 11:40:00,34.32,34.34,34.29,34.32,29500.0,30.3953,30.413,30.3687,30.3953,29500.0
2010-03-29 11:45:00,34.32,34.32,34.31,34.31,9600.0,30.3953,30.3953,30.3864,30.3864,9600.0
2010-03-29 11:50:00,34.31,34.31,34.28,34.3,8200.0,30.3864,30.3864,30.3599,30.3776,8200.0
2010-03-29 11:55:00,34.29,34.32,34.29,34.32,6900.0,30.3687,30.3953,30.3687,30.3953,6900.0
2010-03-29 12:00:00,34.32,34.32,34.28,34.28,7000.0,30.3953,30.3953,30.3599,30.3599,7000.0
2010-03-29 12:05:00,34.28,34.29,34.26,34.26,7500.0,30.3599,30.3687,30.3422,30.3422,7500.0
2010-03-29 12:10:00,34.26,34.26,34.11,34.26,32600.0,30.3422,30.3422,30.2093,30.3422,32600.0
2010-03-29 12:15:00,34.25,34.28,34.25,34.25,13700.0,30.3333,30.3599,30.3333,30.3333,13700.0
2010-03-29 12:20:00,34.25,34.28,34.24,34.27,22800.0,30.3333,30.3599,30.3245,30.351,22800.0
2010-03-29 12:25:00,34.27,34.28,34.24,34.27,17000.0,30.351,30.3599,30.3245,30.351,17000.0
2010-03-29 12:30:00,34.27,34.28,34.25,34.25,18900.0,30.351,30.3599,30.3333,30.3333,18900.0
2010-03-29 12:35:00,34.25,34.25,34.23,34.25,9200.0,30.3333,30.3333,30.3156,30.3333,9200.0
2010-03-29 12:40:00,34.25,34.25,34.21,34.24,18400.0,30.3333,30.3333,30.2979,30.3245,18400.0
2010-03-29 12:45:00,34.23,34.23,34.18,34.19,33300.0,30.3156,30.3156,30.2713,30.2802,33300.0
2010-03-29 12:50:00,34.19,34.2,34.17,34.2,30500.0,30.2802,30.289,30.2625,30.289,30500.0
2010-03-29 12:55:00,34.2,34.21,34.18,34.2,18700.0,30.289,30.2979,30.2713,30.289,18700.0
2010-03-29 13:00:00,34.2,34.23,34.2,34.22,19200.0,30.289,30.3156,30.289,30.3067,19200.0
2010-03-29 13:05:00,34.23,34.24,34.21,34.23,19900.0,30.3156,30.3245,30.2979,30.3156,19900.0
2010-03-29 13:10:00,34.24,34.25,34.22,34.22,15700.0,30.3245,30.3333,30.3067,30.3067,15700.0
2010-03-29 13:15:00,34.22,34.22,34.2,34.22,9500.0,30.3067,30.3067,30.289,30.3067,9500.0
2010-03-29 13:20:00,34.22,34.24,34.21,34.23,21400.0,30.3067,30.3245,30.2979,30.3156,21400.0
2010-03-29 13:25:00,34.23,34.24,34.22,34.24,12500.0,30.3156,30.3245,30.3067,30.3245,12500.0
2010-03-29 13:30:00,34.23,34.24,34.23,34.24,5300.0,30.3156,30.3245,30.3156,30.3245,5300.0
2010-03-29 13:35:00,34.23,34.23,34.16,34.19,72900.0,30.3156,30.3156,30.2536,30.2802,72900.0
2010-03-29 13:40:00,34.19,34.22,34.19,34.21,45500.0,30.2802,30.3067,30.2802,30.2979,45500.0
2010-03-29 13:45:00,34.21,34.23,34.2,34.23,24100.0,30.2979,30.3156,30.289,30.3156,24100.0
2010-03-29 13:50:00,34.22,34.24,34.22,34.24,35400.0,30.3067,30.3245,30.3067,30.3245,35400.0
2010-03-29 13:55:00,34.24,34.25,34.21,34.25,50300.0,30.3245,30.3333,30.2979,30.3333,50300.0
2010-03-29 14:00:00,34.25,34.27,34.24,34.27,10100.0,30.3333,30.351,30.3245,30.351,10100.0
2010-03-29 14:05:00,34.27,34.29,34.26,34.28,41200.0,30.351,30.3687,30.3422,30.3599,41200.0
2010-03-29 14:10:00,34.28,34.32,34.28,34.3,61300.0,30.3599,30.3953,30.3599,30.3776,61300.0
2010-03-29 14:15:00,34.3,34.31,34.3,34.31,18500.0,30.3776,30.3864,30.3776,30.3864,18500.0
2010-03-29 14:20:00,34.3,34.31,34.27,34.28,28400.0,30.3776,30.3864,30.351,30.3599,28400.0
2010-03-29 14:25:00,34.29,34.29,34.25,34.26,75900.0,30.3687,30.3687,30.3333,30.3422,75900.0
2010-03-29 14:30:00,34.26,34.31,34.26,34.31,41300.0,30.3422,30.3864,30.3422,30.3864,41300.0
2010-03-29 14:35:00,34.31,34.32,34.31,34.32,30100.0,30.3864,30.3953,30.3864,30.3953,30100.0
2010-03-29 14:40:00,34.32,34.32,34.31,34.32,11700.0,30.3953,30.3953,30.3864,30.3953,11700.0
2010-03-29 14:45:00,34.31,34.36,34.31,34.35,40300.0,30.3864,30.4307,30.3864,30.4219,40300.0
2010-03-29 14:50:00,34.35,34.38,34.35,34.38,46100.0,30.4219,30.4484,30.4219,30.4484,46100.0
2010-03-29 14:55:00,34.38,34.38,34.34,34.36,70600.0,30.4484,30.4484,30.413,30.4307,70600.0
2010-03-29 15:00:00,34.36,34.39,34.36,34.38,47000.0,30.4307,30.4573,30.4307,30.4484,47000.0
2010-03-29 15:05:00,34.38,34.39,34.36,34.36,47900.0,30.4484,30.4573,30.4307,30.4307,47900.0
2010-03-29 15:10:00,34.36,34.38,34.34,34.37,37000.0,30.4307,30.4484,30.413,30.4396,37000.0
2010-03-29 15:15:00,34.37,34.37,34.35,34.36,19800.0,30.4396,30.4396,30.4219,30.4307,19800.0
2010-03-29 15:20:00,34.37,34.37,34.32,34.33,48800.0,30.4396,30.4396,30.3953,30.4042,48800.0
2010-03-29 15:25:00,34.33,34.33,34.31,34.32,34100.0,30.4042,30.4042,30.3864,30.3953,34100.0
2010-03-29 15:30:00,34.32,34.32,34.28,34.28,70500.0,30.3953,30.3953,30.3599,30.3599,70500.0
2010-03-29 15:35:00,34.28,34.33,34.28,34.31,58200.0,30.3599,30.4042,30.3599,30.3864,58200.0
2010-03-29 15:40:00,34.31,34.34,34.28,34.34,95900.0,30.3864,30.413,30.3599,30.413,95900.0
2010-03-29 15:45:00,34.34,34.34,34.31,34.31,28400.0,30.413,30.413,30.3864,30.3864,28400.0
2010-03-29 15:50:00,34.31,34.32,34.3,34.31,77200.0,30.3864,30.3953,30.3776,30.3864,77200.0
2010-03-29 15:55:00,34.31,34.34,34.31,34.33,170200.0,30.3864,30.413,30.3864,30.4042,170200.0
2010-03-30 09:30:00,34.35,34.41,34.19,34.39,45500.0,30.4219,30.475,30.2802,30.4573,45500.0
2010-03-30 09:35:00,34.4,34.4,34.33,34.35,26500.0,30.4662,30.4662,30.4042,30.4219,26500.0
2010-03-30 09:40:00,34.35,34.39,34.35,34.38,32400.0,30.4219,30.4573,30.4219,30.4484,32400.0
2010-03-30 09:45:00,34.38,34.41,34.37,34.4,20500.0,30.4484,30.475,30.4396,30.4662,20500.0
2010-03-30 09:50:00,34.4,34.49,34.39,34.47,41200.0,30.4662,30.5459,30.4573,30.5282,41200.0
2010-03-30 09:55:00,34.47,34.49,34.47,34.49,16300.0,30.5282,30.5459,30.5282,30.5459,16300.0
2010-03-30 10:00:00,34.49,34.51,34.46,34.48,46800.0,30.5459,30.5636,30.5193,30.537,46800.0
2010-03-30 10:05:00,34.48,34.48,34.43,34.44,14000.0,30.537,30.537,30.4927,30.5016,14000.0
2010-03-30 10:10:00,34.44,34.44,34.41,34.41,28400.0,30.5016,30.5016,30.475,30.475,28400.0
2010-03-30 10:15:00,34.4,34.42,34.33,34.33,29100.0,30.4662,30.4839,30.4042,30.4042,29100.0
2010-03-30 10:20:00,34.34,34.36,34.34,34.36,27600.0,30.413,30.4307,30.413,30.4307,27600.0
2010-03-30 10:25:00,34.35,34.35,34.29,34.34,29800.0,30.4219,30.4219,30.3687,30.413,29800.0
2010-03-30 10:30:00,34.35,34.39,34.35,34.39,17000.0,30.4219,30.4573,30.4219,30.4573,17000.0
2010-03-30 10:35:00,34.38,34.39,34.37,34.39,5700.0,30.4484,30.4573,30.4396,30.4573,5700.0
2010-03-30 10:40:00,34.39,34.4,34.37,34.39,12600.0,30.4573,30.4662,30.4396,30.4573,12600.0
2010-03-30 10:45:00,34.38,34.39,34.36,34.39,12700.0,30.4484,30.4573,30.4307,30.4573,12700.0
2010-03-30 10:50:00,34.38,34.39,34.36,34.39,11500.0,30.4484,30.4573,30.4307,30.4573,11500.0
2010-03-30 10:55:00,34.39,34.41,34.38,34.39,10100.0,30.4573,30.475,30.4484,30.4573,10100.0
2010-03-30 11:00:00,34.38,34.38,34.31,34.31,19100.0,30.4484,30.4484,30.3864,30.3864,19100.0
2010-03-30 11:05:00,34.31,34.31,34.26,34.29,23800.0,30.3864,30.3864,30.3422,30.3687,23800.0
2010-03-30 11:10:00,34.28,34.29,34.26,34.29,16600.0,30.3599,30.3687,30.3422,30.3687,16600.0
2010-03-30 11:15:00,34.29,34.34,34.28,34.32,53600.0,30.3687,30.413,30.3599,30.3953,53600.0
2010-03-30 11:20:00,34.33,34.33,34.25,34.28,32700.0,30.4042,30.4042,30.3333,30.3599,32700.0
2010-03-30 11:25:00,34.27,34.27,34.24,34.25,17100.0,30.351,30.351,30.3245,30.3333,17100.0
2010-03-30 11:30:00,34.25,34.27,34.24,34.27,13900.0,30.3333,30.351,30.3245,30.351,13900.0
2010-03-30 11:35:00,34.27,34.31,34.25,34.31,19000.0,30.351,30.3864,30.3333,30.3864,19000.0
2010-03-30 11:40:00,34.3,34.31,34.29,34.31,8800.0,30.3776,30.3864,30.3687,30.3864,8800.0
2010-03-30 11:45:00,34.31,34.34,34.3,34.34,12900.0,30.3864,30.413,30.3776,30.413,12900.0
2010-03-30 11:50:00,34.35,34.37,34.33,34.35,40600.0,30.4219,30.4396,30.4042,30.4219,40600.0
2010-03-30 11:55:00,34.35,34.35,34.33,34.35,7800.0,30.4219,30.4219,30.4042,30.4219,7800.0
2010-03-30 12:00:00,34.35,34.35,34.32,34.32,10200.0,30.4219,30.4219,30.3953,30.3953,10200.0
2010-03-30 12:05:00,34.31,34.35,34.31,34.34,13000.0,30.3864,30.4219,30.3864,30.413,13000.0
2010-03-30 12:10:00,34.33,34.35,34.32,34.34,9200.0,30.4042,30.4219,30.3953,30.413,9200.0
2010-03-30 12:15:00,34.35,34.36,34.32,34.33,13500.0,30.4219,30.4307,30.3953,30.4042,13500.0
2010-03-30 12:20:00,34.34,34.35,34.33,34.34,18600.0,30.413,30.4219,30.4042,30.413,18600.0
2010-03-30 12:25:00,34.33,34.4,34.33,34.39,14200.0,30.4042,30.4662,30.4042,30.4573,14200.0
2010-03-30 12:30:00,34.39,34.39,34.38,34.38,5000.0,30.4573,30.4573,30.4484,30.4484,5000.0
2010-03-30 12:35:00,34.38,34.39,34.35,34.36,81900.0,30.4484,30.4573,30.4219,30.4307,81900.0
2010-03-30 12:40:00,34.35,34.37,34.35,34.35,24100.0,30.4219,30.4396,30.4219,30.4219,24100.0
2010-03-30 12:45:00,34.35,34.39,34.35,34.36,45100.0,30.4219,30.4573,30.4219,30.4307,45100.0
2010-03-30 12:50:00,34.36,34.38,34.36,34.38,12700.0,30.4307,30.4484,30.4307,30.4484,12700.0
2010-03-30 12:55:00,34.37,34.39,34.37,34.37,45000.0,30.4396,30.4573,30.4396,30.4396,45000.0
2010-03-30 13:00:00,34.37,34.37,34.34,34.37,20000.0,30.4396,30.4396,30.413,30.4396,20000.0
2010-03-30 13:05:00,34.37,34.37,34.35,34.36,8900.0,30.4396,30.4396,30.4219,30.4307,8900.0
2010-03-30 13:10:00,34.36,34.37,34.34,34.35,12500.0,30.4307,30.4396,30.413,30.4219,12500.0
2010-03-30 13:15:00,34.34,34.35,34.29,34.31,43000.0,30.413,30.4219,30.3687,30.3864,43000.0
2010-03-30 13:20:00,34.3,34.31,34.27,34.27,15600.0,30.3776,30.3864,30.351,30.351,15600.0
2010-03-30 13:25:00,34.27,34.28,34.26,34.28,7900.0,30.351,30.3599,30.3422,30.3599,7900.0
2010-03-30 13:30:00,34.27,34.3,34.26,34.29,20400.0,30.351,30.3776,30.3422,30.3687,20400.0
2010-03-30 13:35:00,34.3,34.31,34.27,34.27,13000.0,30.3776,30.3864,30.351,30.351,13000.0
2010-03-30 13:40:00,34.27,34.27,34.25,34.25,16600.0,30.351,30.351,30.3333,30.3333,16600.0
2010-03-30 13:45:00,34.25,34.25,34.22,34.24,41500.0,30.3333,30.3333,30.3067,30.3245,41500.0
2010-03-30 13:50:00,34.24,34.25,34.24,34.25,20900.0,30.3245,30.3333,30.3245,30.3333,20900.0
2010-03-30 13:55:00,34.25,34.26,34.24,34.25,15500.0,30.3333,30.3422,30.3245,30.3333,15500.0
2010-03-30 14:00:00,34.25,34.25,34.23,34.24,32700.0,30.3333,30.3333,30.3156,30.3245,32700.0
2010-03-30 14:05:00,34.24,34.25,34.21,34.25,19000.0,30.3245,30.3333,30.2979,30.3333,19000.0
2010-03-30 14:10:00,34.25,34.27,34.25,34.25,10200.0,30.3333,30.351,30.3333,30.3333,10200.0
2010-03-30 14:15:00,34.25,34.27,34.24,34.25,22900.0,30.3333,30.351,30.3245,30.3333,22900.0
2010-03-30 14:20:00,34.24,34.29,34.24,34.27,21100.0,30.3245,30.3687,30.3245,30.351,21100.0
2010-03-30 14:25:00,34.27,34.28,34.26,34.28,10600.0,30.351,30.3599,30.3422,30.3599,10600.0
2010-03-30 14:30:00,34.27,34.32,34.27,34.32,8600.0,30.351,30.3953,30.351,30.3953,8600.0
2010-03-30 14:35:00,34.32,34.34,34.32,34.34,13100.0,30.3953,30.413,30.3953,30.413,13100.0
2010-03-30 14:40:00,34.33,34.34,34.33,34.33,10300.0,30.4042,30.413,30.4042,30.4042,10300.0
2010-03-30 14:45:00,34.33,34.34,34.33,34.34,5300.0,30.4042,30.413,30.4042,30.413,5300.0
2010-03-30 14:50:00,34.33,34.37,34.33,34.36,12900.0,30.4042,30.4396,30.4042,30.4307,12900.0
2010-03-30 14:55:00,34.37,34.39,34.35,34.35,17700.0,30.4396,30.4573,30.4219,30.4219,17700.0
2010-03-30 15:00:00,34.36,34.37,34.31,34.35,125500.0,30.4307,30.4396,30.3864,30.4219,125500.0
2010-03-30 15:05:00,34.35,34.36,34.35,34.35,11700.0,30.4219,30.4307,30.4219,30.4219,11700.0
2010-03-30 15:10:00,34.35,34.36,34.35,34.36,5300.0,30.4219,30.4307,30.4219,30.4307,5300.0
2010-03-30 15:15:00,34.36,34.37,34.35,34.35,21900.0,30.4307,30.4396,30.4219,30.4219,21900.0
2010-03-30 15:20:00,34.35,34.37,34.35,34.37,13100.0,30.4219,30.4396,30.4219,30.4396,13100.0
2010-03-30 15:25:00,34.37,34.39,34.36,34.39,18600.0,30.4396,30.4573,30.4307,30.4573,18600.0
2010-03-30 15:30:00,34.39,34.42,34.39,34.42,17200.0,30.4573,30.4839,30.4573,30.4839,17200.0
2010-03-30 15:35:00,34.42,34.42,34.39,34.39,25400.0,30.4839,30.4839,30.4573,30.4573,25400.0
2010-03-30 15:40:00,34.39,34.41,34.37,34.37,51400.0,30.4573,30.475,30.4396,30.4396,51400.0
2010-03-30 15:45:00,34.37,34.39,34.36,34.39,32600.0,30.4396,30.4573,30.4307,30.4573,32600.0
2010-03-30 15:50:00,34.39,34.4,34.38,34.38,44500.0,30.4573,30.4662,30.4484,30.4484,44500.0
2010-03-30 15:55:00,34.38,34.39,34.35,34.35,93200.0,30.4484,30.4573,30.4219,30.4219,93200.0
2010-03-31 09:30:00,34.22,34.27,34.19,34.2,42100.0,30.3067,30.351,30.2802,30.289,42100.0
2010-03-31 09:35:00,34.2,34.35,34.2,34.35,46900.0,30.289,30.4219,30.289,30.4219,46900.0
2010-03-31 09:40:00,34.35,34.37,34.21,34.21,36500.0,30.4219,30.4396,30.2979,30.2979,36500.0
2010-03-31 09:45:00,34.22,34.23,34.17,34.2,24000.0,30.3067,30.3156,30.2625,30.289,24000.0
2010-03-31 09:50:00,34.21,34.27,34.21,34.27,7500.0,30.2979,30.351,30.2979,30.351,7500.0
2010-03-31 09:55:00,34.26,34.26,34.22,34.25,13500.0,30.3422,30.3422,30.3067,30.3333,13500.0
2010-03-31 10:00:00,34.24,34.32,34.24,34.29,14800.0,30.3245,30.3953,30.3245,30.3687,14800.0
2010-03-31 10:05:00,34.29,34.32,34.28,34.32,17400.0,30.3687,30.3953,30.3599,30.3953,17400.0
2010-03-31 10:10:00,34.32,34.33,34.3,34.31,10800.0,30.3953,30.4042,30.3776,30.3864,10800.0
2010-03-31 10:15:00,34.31,34.36,34.29,34.35,22200.0,30.3864,30.4307,30.3687,30.4219,22200.0
2010-03-31 10:20:00,34.36,34.42,34.36,34.42,17700.0,30.4307,30.4839,30.4307,30.4839,17700.0
2010-03-31 10:25:00,34.42,34.43,34.39,34.39,9300.0,30.4839,30.4927,30.4573,30.4573,9300.0
2010-03-31 10:30:00,34.39,34.4,34.37,34.4,22100.0,30.4573,30.4662,30.4396,30.4662,22100.0
2010-03-31 10:35:00,34.41,34.42,34.4,34.42,13800.0,30.475,30.4839,30.4662,30.4839,13800.0
2010-03-31 10:40:00,34.41,34.43,34.37,34.38,28600.0,30.475,30.4927,30.4396,30.4484,28600.0
2010-03-31 10:45:00,34.38,34.38,34.33,34.35,20100.0,30.4484,30.4484,30.4042,30.4219,20100.0
2010-03-31 10:50:00,34.35,34.36,34.33,34.33,23200.0,30.4219,30.4307,30.4042,30.4042,23200.0
2010-03-31 10:55:00,34.33,34.39,34.33,34.39,17400.0,30.4042,30.4573,30.4042,30.4573,17400.0
2010-03-31 11:00:00,34.38,34.39,34.33,34.33,23200.0,30.4484,30.4573,30.4042,30.4042,23200.0
2010-03-31 11:05:00,34.34,34.36,34.32,34.33,21200.0,30.413,30.4307,30.3953,30.4042,21200.0
2010-03-31 11:10:00,34.33,34.33,34.3,34.3,20100.0,30.4042,30.4042,30.3776,30.3776,20100.0
2010-03-31 11:15:00,34.3,34.32,34.29,34.31,33900.0,30.3776,30.3953,30.3687,30.3864,33900.0
2010-03-31 11:20:00,34.31,34.36,34.31,34.34,18700.0,30.3864,30.4307,30.3864,30.413,18700.0
2010-03-31 11:25:00,34.34,34.34,34.3,34.31,22000.0,30.413,30.413,30.3776,30.3864,22000.0
2010-03-31 11:30:00,34.3,34.36,34.3,34.36,15700.0,30.3776,30.4307,30.3776,30.4307,15700.0
2010-03-31 11:35:00,34.36,34.37,34.33,34.35,15400.0,30.4307,30.4396,30.4042,30.4219,15400.0
2010-03-31 11:40:00,34.35,34.39,34.35,34.37,27800.0,30.4219,30.4573,30.4219,30.4396,27800.0
2010-03-31 11:45:00,34.38,34.47,34.38,34.47,33500.0,30.4484,30.5282,30.4484,30.5282,33500.0
2010-03-31 11:50:00,34.47,34.47,34.44,34.46,15000.0,30.5282,30.5282,30.5016,30.5193,15000.0
2010-03-31 11:55:00,34.46,34.49,34.45,34.49,41900.0,30.5193,30.5459,30.5104,30.5459,41900.0
2010-03-31 12:00:00,34.49,34.49,34.46,34.48,22600.0,30.5459,30.5459,30.5193,30.537,22600.0
2010-03-31 12:05:00,34.47,34.49,34.46,34.49,21500.0,30.5282,30.5459,30.5193,30.5459,21500.0
2010-03-31 12:10:00,34.49,34.5,34.48,34.5,19500.0,30.5459,30.5547,30.537,30.5547,19500.0
2010-03-31 12:15:00,34.5,34.54,34.49,34.54,46600.0,30.5547,30.5901,30.5459,30.5901,46600.0
2010-03-31 12:20:00,34.54,34.57,34.51,34.52,65400.0,30.5901,30.6167,30.5636,30.5724,65400.0
2010-03-31 12:25:00,34.53,34.53,34.49,34.49,12800.0,30.5813,30.5813,30.5459,30.5459,12800.0
2010-03-31 12:30:00,34.49,34.49,34.47,34.47,28300.0,30.5459,30.5459,30.5282,30.5282,28300.0
2010-03-31 12:35:00,34.47,34.48,34.46,34.48,22100.0,30.5282,30.537,30.5193,30.537,22100.0
2010-03-31 12:40:00,34.47,34.48,34.44,34.45,34600.0,30.5282,30.537,30.5016,30.5104,34600.0
2010-03-31 12:45:00,34.44,34.44,34.39,34.4,33600.0,30.5016,30.5016,30.4573,30.4662,33600.0
2010-03-31 12:50:00,34.4,34.41,34.39,34.4,12300.0,30.4662,30.475,30.4573,30.4662,12300.0
2010-03-31 12:55:00,34.39,34.44,34.39,34.44,45800.0,30.4573,30.5016,30.4573,30.5016,45800.0
2010-03-31 13:00:00,34.44,34.46,34.44,34.44,33600.0,30.5016,30.5193,30.5016,30.5016,33600.0
2010-03-31 13:05:00,34.44,34.44,34.43,34.44,13200.0,30.5016,30.5016,30.4927,30.5016,13200.0
2010-03-31 13:10:00,34.44,34.44,34.43,34.43,5300.0,30.5016,30.5016,30.4927,30.4927,5300.0
2010-03-31 13:15:00,34.44,34.46,34.44,34.46,18300.0,30.5016,30.5193,30.5016,30.5193,18300.0
2010-03-31 13:20:00,34.45,34.45,34.42,34.44,22100.0,30.5104,30.5104,30.4839,30.5016,22100.0
2010-03-31 13:25:00,34.43,34.45,34.43,34.45,10600.0,30.4927,30.5104,30.4927,30.5104,10600.0
2010-03-31 13:30:00,34.46,34.46,34.43,34.43,13400.0,30.5193,30.5193,30.4927,30.4927,13400.0
2010-03-31 13:35:00,34.44,34.45,34.43,34.44,10300.0,30.5016,30.5104,30.4927,30.5016,10300.0
2010-03-31 13:40:00,34.44,34.46,34.42,34.46,16500.0,30.5016,30.5193,30.4839,30.5193,16500.0
2010-03-31 13:45:00,34.46,34.48,34.45,34.48,6000.0,30.5193,30.537,30.5104,30.537,6000.0
2010-03-31 13:50:00,34.47,34.5,34.46,34.48,62200.0,30.5282,30.5547,30.5193,30.537,62200.0
2010-03-31 13:55:00,34.48,34.48,34.46,34.47,13100.0,30.537,30.537,30.5193,30.5282,13100.0
2010-03-31 14:00:00,34.48,34.48,34.45,34.45,9800.0,30.537,30.537,30.5104,30.5104,9800.0
2010-03-31 14:05:00,34.46,34.49,34.46,34.47,20500.0,30.5193,30.5459,30.5193,30.5282,20500.0
2010-03-31 14:10:00,34.47,34.49,34.44,34.44,9100.0,30.5282,30.5459,30.5016,30.5016,9100.0
2010-03-31 14:15:00,34.44,34.46,34.43,34.43,13700.0,30.5016,30.5193,30.4927,30.4927,13700.0
2010-03-31 14:20:00,34.43,34.44,34.43,34.43,11100.0,30.4927,30.5016,30.4927,30.4927,11100.0
2010-03-31 14:25:00,34.44,34.48,34.44,34.47,19000.0,30.5016,30.537,30.5016,30.5282,19000.0
2010-03-31 14:30:00,34.47,34.48,34.45,34.45,25900.0,30.5282,30.537,30.5104,30.5104,25900.0
2010-03-31 14:35:00,34.45,34.47,34.44,34.44,21600.0,30.5104,30.5282,30.5016,30.5016,21600.0
2010-03-31 14:40:00,34.44,34.44,34.39,34.39,21800.0,30.5016,30.5016,30.4573,30.4573,21800.0
2010-03-31 14:45:00,34.39,34.4,34.38,34.39,22900.0,30.4573,30.4662,30.4484,30.4573,22900.0
2010-03-31 14:50:00,34.39,34.39,34.34,34.35,38100.0,30.4573,30.4573,30.413,30.4219,38100.0
2010-03-31 14:55:00,34.35,34.36,34.33,34.34,11300.0,30.4219,30.4307,30.4042,30.413,11300.0
2010-03-31 15:00:00,34.34,34.38,34.34,34.36,31200.0,30.413,30.4484,30.413,30.4307,31200.0
2010-03-31 15:05:00,34.36,34.38,34.35,34.37,43500.0,30.4307,30.4484,30.4219,30.4396,43500.0
2010-03-31 15:10:00,34.37,34.37,34.34,34.34,20500.0,30.4396,30.4396,30.413,30.413,20500.0
2010-03-31 15:15:00,34.34,34.36,34.33,34.35,27900.0,30.413,30.4307,30.4042,30.4219,27900.0
2010-03-31 15:20:00,34.35,34.36,34.3,34.31,28500.0,30.4219,30.4307,30.3776,30.3864,28500.0
2010-03-31 15:25:00,34.31,34.35,34.3,34.34,23500.0,30.3864,30.4219,30.3776,30.413,23500.0
2010-03-31 15:30:00,34.35,34.35,34.33,34.34,33100.0,30.4219,30.4219,30.4042,30.413,33100.0
2010-03-31 15:35:00,34.35,34.35,34.32,34.34,27500.0,30.4219,30.4219,30.3953,30.413,27500.0
2010-03-31 15:40:00,34.34,34.35,34.32,34.35,31600.0,30.413,30.4219,30.3953,30.4219,31600.0
2010-03-31 15:45:00,34.34,34.35,34.29,34.3,50900.0,30.413,30.4219,30.3687,30.3776,50900.0
2010-03-31 15:50:00,34.3,34.33,34.29,34.32,59600.0,30.3776,30.4042,30.3687,30.3953,59600.0
2010-03-31 15:55:00,34.32,34.36,34.3,34.33,159300.0,30.3953,30.4307,30.3776,30.4042,159300.0
2010-04-01 09:30:00,34.52,34.65,34.37,34.65,68700.0,30.5724,30.6876,30.4396,30.6876,68700.0
2010-04-01 09:35:00,34.65,34.72,34.65,34.69,65700.0,30.6876,30.7496,30.6876,30.723,65700.0
2010-04-01 09:40:00,34.69,34.75,34.68,34.74,36000.0,30.723,30.7761,30.7141,30.7673,36000.0
2010-04-01 09:45:00,34.75,34.8,34.74,34.8,50300.0,30.7761,30.8204,30.7673,30.8204,50300.0
2010-04-01 09:50:00,34.8,34.85,34.79,34.84,43700.0,30.8204,30.8647,30.8116,30.8558,43700.0
2010-04-01 09:55:00,34.85,34.87,34.84,34.84,44400.0,30.8647,30.8824,30.8558,30.8558,44400.0
2010-04-01 10:00:00,34.84,34.9,34.84,34.86,53900.0,30.8558,30.909,30.8558,30.8736,53900.0
2010-04-01 10:05:00,34.86,34.88,34.85,34.86,36600.0,30.8736,30.8913,30.8647,30.8736,36600.0
2010-04-01 10:10:00,34.87,34.88,34.84,34.85,19300.0,30.8824,30.8913,30.8558,30.8647,19300.0
2010-04-01 10:15:00,34.85,34.87,34.81,34.81,24700.0,30.8647,30.8824,30.8293,30.8293,24700.0
2010-04-01 10:20:00,34.81,34.85,34.81,34.83,38700.0,30.8293,30.8647,30.8293,30.847,38700.0
2010-04-01 10:25:00,34.82,34.82,34.76,34.78,51100.0,30.8381,30.8381,30.785,30.8027,51100.0
2010-04-01 10:30:00,34.78,34.8,34.76,34.8,28300.0,30.8027,30.8204,30.785,30.8204,28300.0
2010-04-01 10:35:00,34.78,34.81,34.78,34.81,34800.0,30.8027,30.8293,30.8027,30.8293,34800.0
2010-04-01 10:40:00,34.81,34.83,34.78,34.8,33800.0,30.8293,30.847,30.8027,30.8204,33800.0
2010-04-01 10:45:00,34.79,34.8,34.76,34.76,15400.0,30.8116,30.8204,30.785,30.785,15400.0
2010-04-01 10:50:00,34.76,34.76,34.72,34.72,28500.0,30.785,30.785,30.7496,30.7496,28500.0
2010-04-01 10:55:00,34.72,34.74,34.67,34.69,40700.0,30.7496,30.7673,30.7053,30.723,40700.0
2010-04-01 11:00:00,34.69,34.72,34.69,34.72,38800.0,30.723,30.7496,30.723,30.7496,38800.0
2010-04-01 11:05:00,34.72,34.75,34.72,34.74,24500.0,30.7496,30.7761,30.7496,30.7673,24500.0
2010-04-01 11:10:00,34.73,34.74,34.71,34.71,33700.0,30.7584,30.7673,30.7407,30.7407,33700.0
2010-04-01 11:15:00,34.71,34.71,34.62,34.63,22000.0,30.7407,30.7407,30.661,30.6699,22000.0
2010-04-01 11:20:00,34.62,34.63,34.61,34.62,13900.0,30.661,30.6699,30.6521,30.661,13900.0
2010-04-01 11:25:00,34.61,34.63,34.61,34.63,26900.0,30.6521,30.6699,30.6521,30.6699,26900.0
2010-04-01 11:30:00,34.63,34.65,34.63,34.64,14500.0,30.6699,30.6876,30.6699,30.6787,14500.0
2010-04-01 11:35:00,34.63,34.63,34.58,34.6,30500.0,30.6699,30.6699,30.6256,30.6433,30500.0
2010-04-01 11:40:00,34.6,34.61,34.58,34.61,44800.0,30.6433,30.6521,30.6256,30.6521,44800.0
2010-04-01 11:45:00,34.6,34.62,34.59,34.59,6600.0,30.6433,30.661,30.6344,30.6344,6600.0
2010-04-01 11:50:00,34.59,34.6,34.57,34.58,16000.0,30.6344,30.6433,30.6167,30.6256,16000.0
2010-04-01 11:55:00,34.58,34.58,34.56,34.56,9800.0,30.6256,30.6256,30.6079,30.6079,9800.0
2010-04-01 12:00:00,34.57,34.58,34.56,34.57,15100.0,30.6167,30.6256,30.6079,30.6167,15100.0
2010-04-01 12:05:00,34.58,34.59,34.57,34.58,14200.0,30.6256,30.6344,30.6167,30.6256,14200.0
2010-04-01 12:10:00,34.58,34.58,34.56,34.57,12200.0,30.6256,30.6256,30.6079,30.6167,12200.0
2010-04-01 12:15:00,34.56,34.56,34.51,34.51,36800.0,30.6079,30.6079,30.5636,30.5636,36800.0
2010-04-01 12:20:00,34.52,34.52,34.48,34.49,37900.0,30.5724,30.5724,30.537,30.5459,37900.0
2010-04-01 12:25:00,34.48,34.49,34.44,34.44,46500.0,30.537,30.5459,30.5016,30.5016,46500.0
2010-04-01 12:30:00,34.44,34.45,34.44,34.45,9000.0,30.5016,30.5104,30.5016,30.5104,9000.0
2010-04-01 12:35:00,34.44,34.49,34.44,34.48,66000.0,30.5016,30.5459,30.5016,30.537,66000.0
2010-04-01 12:40:00,34.49,34.49,34.47,34.47,13100.0,30.5459,30.5459,30.5282,30.5282,13100.0
2010-04-01 12:45:00,34.47,34.48,34.46,34.48,28300.0,30.5282,30.537,30.5193,30.537,28300.0
2010-04-01 12:50:00,34.48,34.5,34.46,34.48,26700.0,30.537,30.5547,30.5193,30.537,26700.0
2010-04-01 12:55:00,34.48,34.49,34.47,34.47,14200.0,30.537,30.5459,30.5282,30.5282,14200.0
2010-04-01 13:00:00,34.47,34.47,34.44,34.44,9400.0,30.5282,30.5282,30.5016,30.5016,9400.0
2010-04-01 13:05:00,34.44,34.44,34.42,34.44,13800.0,30.5016,30.5016,30.4839,30.5016,13800.0
2010-04-01 13:10:00,34.45,34.45,34.43,34.43,4400.0,30.5104,30.5104,30.4927,30.4927,4400.0
2010-04-01 13:15:00,34.43,34.45,34.43,34.44,18600.0,30.4927,30.5104,30.4927,30.5016,18600.0
2010-04-01 13:20:00,34.44,34.47,34.43,34.46,13000.0,30.5016,30.5282,30.4927,30.5193,13000.0
2010-04-01 13:25:00,34.46,34.47,34.45,34.46,8200.0,30.5193,30.5282,30.5104,30.5193,8200.0
2010-04-01 13:30:00,34.46,34.48,34.45,34.47,21800.0,30.5193,30.537,30.5104,30.5282,21800.0
2010-04-01 13:35:00,34.47,34.5,34.47,34.49,20000.0,30.5282,30.5547,30.5282,30.5459,20000.0
2010-04-01 13:40:00,34.49,34.5,34.47,34.49,33700.0,30.5459,30.5547,30.5282,30.5459,33700.0
2010-04-01 13:45:00,34.49,34.49,34.44,34.44,31600.0,30.5459,30.5459,30.5016,30.5016,31600.0
2010-04-01 13:50:00,34.44,34.44,34.36,34.36,32900.0,30.5016,30.5016,30.4307,30.4307,32900.0
2010-04-01 13:55:00,34.36,34.36,34.32,34.33,21700.0,30.4307,30.4307,30.3953,30.4042,21700.0
2010-04-01 14:00:00,34.33,34.33,34.27,34.29,22600.0,30.4042,30.4042,30.351,30.3687,22600.0
2010-04-01 14:05:00,34.29,34.31,34.27,34.31,21400.0,30.3687,30.3864,30.351,30.3864,21400.0
2010-04-01 14:10:00,34.31,34.33,34.3,34.31,10500.0,30.3864,30.4042,30.3776,30.3864,10500.0
2010-04-01 14:15:00,34.31,34.34,34.28,34.34,13400.0,30.3864,30.413,30.3599,30.413,13400.0
2010-04-01 14:20:00,34.34,34.35,34.33,34.33,9000.0,30.413,30.4219,30.4042,30.4042,9000.0
2010-04-01 14:25:00,34.33,34.33,34.27,34.29,25700.0,30.4042,30.4042,30.351,30.3687,25700.0
2010-04-01 14:30:00,34.29,34.33,34.23,34.23,61800.0,30.3687,30.4042,30.3156,30.3156,61800.0
2010-04-01 14:35:00,34.23,34.23,34.17,34.18,36700.0,30.3156,30.3156,30.2625,30.2713,36700.0
2010-04-01 14:40:00,34.19,34.21,34.15,34.2,23200.0,30.2802,30.2979,30.2447,30.289,23200.0
2010-04-01 14:45:00,34.19,34.24,34.19,34.24,12600.0,30.2802,30.3245,30.2802,30.3245,12600.0
2010-04-01 14:50:00,34.24,34.28,34.23,34.28,17900.0,30.3245,30.3599,30.3156,30.3599,17900.0
2010-04-01 14:55:00,34.28,34.33,34.27,34.33,22000.0,30.3599,30.4042,30.351,30.4042,22000.0
2010-04-01 15:00:00,34.33,34.37,34.32,34.35,25600.0,30.4042,30.4396,30.3953,30.4219,25600.0
2010-04-01 15:05:00,34.35,34.35,34.33,34.34,25400.0,30.4219,30.4219,30.4042,30.413,25400.0
2010-04-01 15:10:00,34.34,34.39,34.34,34.39,12600.0,30.413,30.4573,30.413,30.4573,12600.0
2010-04-01 15:15:00,34.39,34.42,34.38,34.4,22500.0,30.4573,30.4839,30.4484,30.4662,22500.0
2010-04-01 15:20:00,34.4,34.4,34.39,34.39,18500.0,30.4662,30.4662,30.4573,30.4573,18500.0
2010-04-01 15:25:00,34.39,34.4,34.37,34.38,22300.0,30.4573,30.4662,30.4396,30.4484,22300.0
2010-04-01 15:30:00,34.38,34.44,34.37,34.44,21200.0,30.4484,30.5016,30.4396,30.5016,21200.0
2010-04-01 15:35:00,34.44,34.44,34.41,34.43,27500.0,30.5016,30.5016,30.475,30.4927,27500.0
2010-04-01 15:40:00,34.43,34.43,34.42,34.43,15700.0,30.4927,30.4927,30.4839,30.4927,15700.0
2010-04-01 15:45:00,34.43,34.44,34.41,34.43,41000.0,30.4927,30.5016,30.475,30.4927,41000.0
2010-04-01 15:50:00,34.44,34.45,34.41,34.45,51900.0,30.5016,30.5104,30.475,30.5104,51900.0
2010-04-01 15:55:00,34.45,34.51,34.45,34.51,100200.0,30.5104,30.5636,30.5104,30.5636,100200.0
2010-04-05 09:30:00,34.55,34.55,34.43,34.43,51900.0,30.599,30.599,30.4927,30.4927,51900.0
2010-04-05 09:35:00,34.43,34.51,34.42,34.51,13400.0,30.4927,30.5636,30.4839,30.5636,13400.0
2010-04-05 09:40:00,34.51,34.62,34.51,34.61,25400.0,30.5636,30.661,30.5636,30.6521,25400.0
2010-04-05 09:45:00,34.61,34.63,34.6,34.61,19800.0,30.6521,30.6699,30.6433,30.6521,19800.0
2010-04-05 09:50:00,34.62,34.68,34.62,34.68,30400.0,30.661,30.7141,30.661,30.7141,30400.0
2010-04-05 09:55:00,34.69,34.72,34.68,34.7,20000.0,30.723,30.7496,30.7141,30.7318,20000.0
2010-04-05 10:00:00,34.7,34.75,34.7,34.71,22600.0,30.7318,30.7761,30.7318,30.7407,22600.0
2010-04-05 10:05:00,34.71,34.72,34.69,34.7,61400.0,30.7407,30.7496,30.723,30.7318,61400.0
2010-04-05 10:10:00,34.69,34.73,34.69,34.7,25700.0,30.723,30.7584,30.723,30.7318,25700.0
2010-04-05 10:15:00,34.7,34.75,34.69,34.71,33200.0,30.7318,30.7761,30.723,30.7407,33200.0
2010-04-05 10:20:00,34.7,34.72,34.68,34.69,14400.0,30.7318,30.7496,30.7141,30.723,14400.0
2010-04-05 10:25:00,34.68,34.72,34.66,34.72,17000.0,30.7141,30.7496,30.6964,30.7496,17000.0
2010-04-05 10:30:00,34.72,34.72,34.71,34.72,6800.0,30.7496,30.7496,30.7407,30.7496,6800.0
2010-04-05 10:35:00,34.72,34.74,34.71,34.73,14300.0,30.7496,30.7673,30.7407,30.7584,14300.0
2010-04-05 10:40:00,34.72,34.79,34.72,34.79,16800.0,30.7496,30.8116,30.7496,30.8116,16800.0
2010-04-05 10:45:00,34.79,34.85,34.79,34.84,45400.0,30.8116,30.8647,30.8116,30.8558,45400.0
2010-04-05 10:50:00,34.85,34.92,34.85,34.88,40100.0,30.8647,30.9267,30.8647,30.8913,40100.0
2010-04-05 10:55:00,34.88,34.9,34.87,34.87,19900.0,30.8913,30.909,30.8824,30.8824,19900.0
2010-04-05 11:00:00,34.87,34.87,34.82,34.84,15200.0,30.8824,30.8824,30.8381,30.8558,15200.0
2010-04-05 11:05:00,34.83,34.83,34.8,34.81,7500.0,30.847,30.847,30.8204,30.8293,7500.0
2010-04-05 11:10:00,34.81,34.81,34.8,34.81,3700.0,30.8293,30.8293,30.8204,30.8293,3700.0
2010-04-05 11:15:00,34.82,34.83,34.81,34.81,8200.0,30.8381,30.847,30.8293,30.8293,8200.0
2010-04-05 11:20:00,34.81,34.82,34.79,34.81,19700.0,30.8293,30.8381,30.8116,30.8293,19700.0
2010-04-05 11:25:00,34.82,34.82,34.8,34.8,3500.0,30.8381,30.8381,30.8204,30.8204,3500.0
2010-04-05 11:30:00,34.8,34.81,34.78,34.79,10600.0,30.8204,30.8293,30.8027,30.8116,10600.0
2010-04-05 11:35:00,34.78,34.81,34.77,34.81,7200.0,30.8027,30.8293,30.7938,30.8293,7200.0
2010-04-05 11:40:00,34.8,34.82,34.8,34.82,5500.0,30.8204,30.8381,30.8204,30.8381,5500.0
2010-04-05 11:45:00,34.82,34.82,34.79,34.81,18800.0,30.8381,30.8381,30.8116,30.8293,18800.0
2010-04-05 11:50:00,34.82,34.82,34.81,34.82,7200.0,30.8381,30.8381,30.8293,30.8381,7200.0
2010-04-05 11:55:00,34.82,34.82,34.81,34.82,5700.0,30.8381,30.8381,30.8293,30.8381,5700.0
2010-04-05 12:00:00,34.82,34.82,34.8,34.81,48700.0,30.8381,30.8381,30.8204,30.8293,48700.0
2010-04-05 12:05:00,34.81,34.83,34.8,34.83,20500.0,30.8293,30.847,30.8204,30.847,20500.0
2010-04-05 12:10:00,34.83,34.84,34.81,34.81,20200.0,30.847,30.8558,30.8293,30.8293,20200.0
2010-04-05 12:15:00,34.82,34.82,34.79,34.79,2700.0,30.8381,30.8381,30.8116,30.8116,2700.0
2010-04-05 12:20:00,34.79,34.85,34.79,34.83,11700.0,30.8116,30.8647,30.8116,30.847,11700.0
2010-04-05 12:25:00,34.83,34.84,34.83,34.83,4600.0,30.847,30.8558,30.847,30.847,4600.0
2010-04-05 12:30:00,34.83,34.86,34.82,34.85,14400.0,30.847,30.8736,30.8381,30.8647,14400.0
2010-04-05 12:35:00,34.85,34.85,34.81,34.82,9800.0,30.8647,30.8647,30.8293,30.8381,9800.0
2010-04-05 12:40:00,34.82,34.83,34.81,34.81,4400.0,30.8381,30.847,30.8293,30.8293,4400.0
2010-04-05 12:45:00,34.82,34.83,34.79,34.81,17300.0,30.8381,30.847,30.8116,30.8293,17300.0
2010-04-05 12:50:00,34.82,34.83,34.81,34.82,7800.0,30.8381,30.847,30.8293,30.8381,7800.0
2010-04-05 12:55:00,34.83,34.83,34.81,34.82,7900.0,30.847,30.847,30.8293,30.8381,7900.0
2010-04-05 13:00:00,34.83,34.83,34.82,34.82,2800.0,30.847,30.847,30.8381,30.8381,2800.0
2010-04-05 13:05:00,34.82,34.82,34.8,34.8,10600.0,30.8381,30.8381,30.8204,30.8204,10600.0
2010-04-05 13:10:00,34.8,34.81,34.79,34.8,11300.0,30.8204,30.8293,30.8116,30.8204,11300.0
2010-04-05 13:15:00,34.81,34.81,34.81,34.81,4300.0,30.8293,30.8293,30.8293,30.8293,4300.0
2010-04-05 13:20:00,34.81,34.82,34.8,34.82,1100.0,30.8293,30.8381,30.8204,30.8381,1100.0
2010-04-05 13:25:00,34.81,34.82,34.81,34.82,5100.0,30.8293,30.8381,30.8293,30.8381,5100.0
2010-04-05 13:30:00,34.82,34.82,34.81,34.82,2600.0,30.8381,30.8381,30.8293,30.8381,2600.0
2010-04-05 13:35:00,34.82,34.82,34.79,34.8,11200.0,30.8381,30.8381,30.8116,30.8204,11200.0
2010-04-05 13:40:00,34.81,34.86,34.81,34.86,35200.0,30.8293,30.8736,30.8293,30.8736,35200.0
2010-04-05 13:45:00,34.86,34.86,34.84,34.86,24400.0,30.8736,30.8736,30.8558,30.8736,24400.0
2010-04-05 13:50:00,34.86,34.86,34.85,34.85,2700.0,30.8736,30.8736,30.8647,30.8647,2700.0
2010-04-05 13:55:00,34.85,34.85,34.82,34.82,7500.0,30.8647,30.8647,30.8381,30.8381,7500.0
2010-04-05 14:00:00,34.83,34.83,34.83,34.83,4500.0,30.847,30.847,30.847,30.847,4500.0
2010-04-05 14:05:00,34.84,34.86,34.84,34.84,16600.0,30.8558,30.8736,30.8558,30.8558,16600.0
2010-04-05 14:10:00,34.84,34.84,34.84,34.84,4500.0,30.8558,30.8558,30.8558,30.8558,4500.0
2010-04-05 14:15:00,34.84,34.87,34.84,34.85,15400.0,30.8558,30.8824,30.8558,30.8647,15400.0
2010-04-05 14:20:00,34.85,34.85,34.84,34.85,14300.0,30.8647,30.8647,30.8558,30.8647,14300.0
2010-04-05 14:25:00,34.85,34.86,34.84,34.86,6100.0,30.8647,30.8736,30.8558,30.8736,6100.0
2010-04-05 14:30:00,34.86,34.87,34.84,34.86,10500.0,30.8736,30.8824,30.8558,30.8736,10500.0
2010-04-05 14:35:00,34.86,34.87,34.85,34.86,12600.0,30.8736,30.8824,30.8647,30.8736,12600.0
2010-04-05 14:40:00,34.86,34.88,34.86,34.88,10300.0,30.8736,30.8913,30.8736,30.8913,10300.0
2010-04-05 14:45:00,34.88,34.88,34.86,34.87,10300.0,30.8913,30.8913,30.8736,30.8824,10300.0
2010-04-05 14:50:00,34.87,34.89,34.86,34.87,11000.0,30.8824,30.9001,30.8736,30.8824,11000.0
2010-04-05 14:55:00,34.87,34.88,34.83,34.83,11000.0,30.8824,30.8913,30.847,30.847,11000.0
2010-04-05 15:00:00,34.83,34.85,34.83,34.85,10700.0,30.847,30.8647,30.847,30.8647,10700.0
2010-04-05 15:05:00,34.85,34.85,34.82,34.82,7000.0,30.8647,30.8647,30.8381,30.8381,7000.0
2010-04-05 15:10:00,34.82,34.83,34.81,34.83,17800.0,30.8381,30.847,30.8293,30.847,17800.0
2010-04-05 15:15:00,34.83,34.84,34.82,34.82,35500.0,30.847,30.8558,30.8381,30.8381,35500.0
2010-04-05 15:20:00,34.83,34.83,34.78,34.79,32400.0,30.847,30.847,30.8027,30.8116,32400.0
2010-04-05 15:25:00,34.79,34.79,34.78,34.78,11700.0,30.8116,30.8116,30.8027,30.8027,11700.0
2010-04-05 15:30:00,34.79,34.79,34.75,34.76,21100.0,30.8116,30.8116,30.7761,30.785,21100.0
2010-04-05 15:35:00,34.76,34.82,34.76,34.81,59400.0,30.785,30.8381,30.785,30.8293,59400.0
2010-04-05 15:40:00,34.81,34.81,34.8,34.8,15100.0,30.8293,30.8293,30.8204,30.8204,15100.0
2010-04-05 15:45:00,34.81,34.83,34.8,34.82,24300.0,30.8293,30.847,30.8204,30.8381,24300.0
2010-04-05 15:50:00,34.83,34.85,34.81,34.84,68500.0,30.847,30.8647,30.8293,30.8558,68500.0
2010-04-05 15:55:00,34.84,34.88,34.84,34.87,107400.0,30.8558,30.8913,30.8558,30.8824,107400.0
2010-04-06 09:30:00,34.86,34.96,34.78,34.9,106200.0,30.8736,30.9621,30.8027,30.909,106200.0
2010-04-06 09:35:00,34.91,34.93,34.86,34.92,44100.0,30.9178,30.9355,30.8736,30.9267,44100.0
2010-04-06 09:40:00,34.93,34.94,34.89,34.93,20500.0,30.9355,30.9444,30.9001,30.9355,20500.0
2010-04-06 09:45:00,34.93,35.0,34.9,34.99,107500.0,30.9355,30.9975,30.909,30.9887,107500.0
2010-04-06 09:50:00,34.99,34.99,34.96,34.97,33000.0,30.9887,30.9887,30.9621,30.971,33000.0
2010-04-06 09:55:00,34.97,34.98,34.95,34.96,63400.0,30.971,30.9798,30.9533,30.9621,63400.0
2010-04-06 10:00:00,34.96,35.0,34.94,35.0,78600.0,30.9621,30.9975,30.9444,30.9975,78600.0
2010-04-06 10:05:00,34.99,35.0,34.96,34.98,23800.0,30.9887,30.9975,30.9621,30.9798,23800.0
2010-04-06 10:10:00,34.97,35.0,34.97,34.98,100600.0,30.971,30.9975,30.971,30.9798,100600.0
2010-04-06 10:15:00,34.98,34.99,34.97,34.98,16400.0,30.9798,30.9887,30.971,30.9798,16400.0
2010-04-06 10:20:00,34.98,34.98,34.95,34.95,17400.0,30.9798,30.9798,30.9533,30.9533,17400.0
2010-04-06 10:25:00,34.96,34.97,34.95,34.95,32600.0,30.9621,30.971,30.9533,30.9533,32600.0
2010-04-06 10:30:00,34.95,34.97,34.93,34.94,110700.0,30.9533,30.971,30.9355,30.9444,110700.0
2010-04-06 10:35:00,34.94,34.94,34.91,34.92,22600.0,30.9444,30.9444,30.9178,30.9267,22600.0
2010-04-06 10:40:00,34.92,34.94,34.91,34.91,44400.0,30.9267,30.9444,30.9178,30.9178,44400.0
2010-04-06 10:45:00,34.91,34.92,34.9,34.9,18900.0,30.9178,30.9267,30.909,30.909,18900.0
2010-04-06 10:50:00,34.9,34.93,34.89,34.93,20700.0,30.909,30.9355,30.9001,30.9355,20700.0
2010-04-06 10:55:00,34.93,34.94,34.92,34.92,14000.0,30.9355,30.9444,30.9267,30.9267,14000.0
2010-04-06 11:00:00,34.93,34.93,34.9,34.91,25800.0,30.9355,30.9355,30.909,30.9178,25800.0
2010-04-06 11:05:00,34.91,34.93,34.89,34.92,16300.0,30.9178,30.9355,30.9001,30.9267,16300.0
2010-04-06 11:10:00,34.92,34.92,34.9,34.92,21500.0,30.9267,30.9267,30.909,30.9267,21500.0
2010-04-06 11:15:00,34.91,34.92,34.91,34.91,4300.0,30.9178,30.9267,30.9178,30.9178,4300.0
2010-04-06 11:20:00,34.92,34.96,34.91,34.95,21000.0,30.9267,30.9621,30.9178,30.9533,21000.0
2010-04-06 11:25:00,34.95,34.96,34.95,34.95,5200.0,30.9533,30.9621,30.9533,30.9533,5200.0
2010-04-06 11:30:00,34.95,34.96,34.94,34.95,37100.0,30.9533,30.9621,30.9444,30.9533,37100.0
2010-04-06 11:35:00,34.95,34.98,34.95,34.95,20700.0,30.9533,30.9798,30.9533,30.9533,20700.0
2010-04-06 11:40:00,34.95,34.98,34.95,34.98,42200.0,30.9533,30.9798,30.9533,30.9798,42200.0
2010-04-06 11:45:00,34.98,34.98,34.95,34.95,31900.0,30.9798,30.9798,30.9533,30.9533,31900.0
2010-04-06 11:50:00,34.95,34.96,34.94,34.95,12500.0,30.9533,30.9621,30.9444,30.9533,12500.0
2010-04-06 11:55:00,34.95,34.96,34.94,34.95,6600.0,30.9533,30.9621,30.9444,30.9533,6600.0
2010-04-06 12:00:00,34.95,34.96,34.94,34.95,5200.0,30.9533,30.9621,30.9444,30.9533,5200.0
2010-04-06 12:05:00,34.96,34.97,34.95,34.97,12100.0,30.9621,30.971,30.9533,30.971,12100.0
2010-04-06 12:10:00,34.97,34.97,34.95,34.95,6000.0,30.971,30.971,30.9533,30.9533,6000.0
2010-04-06 12:15:00,34.95,34.96,34.94,34.96,3700.0,30.9533,30.9621,30.9444,30.9621,3700.0
2010-04-06 12:20:00,34.96,34.96,34.94,34.94,17100.0,30.9621,30.9621,30.9444,30.9444,17100.0
2010-04-06 12:25:00,34.94,34.94,34.93,34.93,5000.0,30.9444,30.9444,30.9355,30.9355,5000.0
2010-04-06 12:30:00,34.93,34.93,34.91,34.91,9700.0,30.9355,30.9355,30.9178,30.9178,9700.0
2010-04-06 12:35:00,34.91,34.92,34.91,34.92,9000.0,30.9178,30.9267,30.9178,30.9267,9000.0
2010-04-06 12:40:00,34.92,34.92,34.91,34.91,6400.0,30.9267,30.9267,30.9178,30.9178,6400.0
2010-04-06 12:45:00,34.92,34.93,34.92,34.92,10100.0,30.9267,30.9355,30.9267,30.9267,10100.0
2010-04-06 12:50:00,34.93,34.93,34.91,34.91,13200.0,30.9355,30.9355,30.9178,30.9178,13200.0
2010-04-06 12:55:00,34.91,34.93,34.9,34.91,21800.0,30.9178,30.9355,30.909,30.9178,21800.0
2010-04-06 13:00:00,34.92,34.95,34.92,34.95,11000.0,30.9267,30.9533,30.9267,30.9533,11000.0
2010-04-06 13:05:00,34.95,34.95,34.93,34.94,17800.0,30.9533,30.9533,30.9355,30.9444,17800.0
2010-04-06 13:10:00,34.94,34.94,34.9,34.9,8800.0,30.9444,30.9444,30.909,30.909,8800.0
2010-04-06 13:15:00,34.9,34.92,34.9,34.92,5600.0,30.909,30.9267,30.909,30.9267,5600.0
2010-04-06 13:20:00,34.92,34.93,34.92,34.92,6600.0,30.9267,30.9355,30.9267,30.9267,6600.0
2010-04-06 13:25:00,34.93,34.93,34.91,34.91,6600.0,30.9355,30.9355,30.9178,30.9178,6600.0
2010-04-06 13:30:00,34.91,34.93,34.9,34.91,16300.0,30.9178,30.9355,30.909,30.9178,16300.0
2010-04-06 13:35:00,34.91,34.92,34.9,34.92,6600.0,30.9178,30.9267,30.909,30.9267,6600.0
2010-04-06 13:40:00,34.91,34.93,34.91,34.91,7300.0,30.9178,30.9355,30.9178,30.9178,7300.0
2010-04-06 13:45:00,34.91,34.92,34.91,34.91,1300.0,30.9178,30.9267,30.9178,30.9178,1300.0
2010-04-06 13:50:00,34.91,34.94,34.91,34.93,18800.0,30.9178,30.9444,30.9178,30.9355,18800.0
2010-04-06 13:55:00,34.93,34.93,34.92,34.92,8700.0,30.9355,30.9355,30.9267,30.9267,8700.0
2010-04-06 14:00:00,34.93,34.94,34.92,34.94,11600.0,30.9355,30.9444,30.9267,30.9444,11600.0
2010-04-06 14:05:00,34.95,34.95,34.93,34.93,27800.0,30.9533,30.9533,30.9355,30.9355,27800.0
2010-04-06 14:10:00,34.94,34.96,34.93,34.96,57700.0,30.9444,30.9621,30.9355,30.9621,57700.0
2010-04-06 14:15:00,34.96,34.99,34.96,34.99,36500.0,30.9621,30.9887,30.9621,30.9887,36500.0
2010-04-06 14:20:00,34.99,34.99,34.97,34.99,64200.0,30.9887,30.9887,30.971,30.9887,64200.0
2010-04-06 14:25:00,34.98,34.99,34.98,34.98,12700.0,30.9798,30.9887,30.9798,30.9798,12700.0
2010-04-06 14:30:00,34.99,35.0,34.98,34.99,39000.0,30.9887,30.9975,30.9798,30.9887,39000.0
2010-04-06 14:35:00,34.99,35.0,34.99,34.99,18400.0,30.9887,30.9975,30.9887,30.9887,18400.0
2010-04-06 14:40:00,34.99,35.0,34.99,34.99,8500.0,30.9887,30.9975,30.9887,30.9887,8500.0
2010-04-06 14:45:00,34.99,35.0,34.98,35.0,34500.0,30.9887,30.9975,30.9798,30.9975,34500.0
2010-04-06 14:50:00,35.0,35.0,34.97,34.98,110600.0,30.9975,30.9975,30.971,30.9798,110600.0
2010-04-06 14:55:00,34.99,34.99,34.97,34.98,19400.0,30.9887,30.9887,30.971,30.9798,19400.0
2010-04-06 15:00:00,34.98,34.99,34.98,34.98,12500.0,30.9798,30.9887,30.9798,30.9798,12500.0
2010-04-06 15:05:00,34.98,34.99,34.97,34.98,20800.0,30.9798,30.9887,30.971,30.9798,20800.0
2010-04-06 15:10:00,34.98,34.98,34.96,34.96,15400.0,30.9798,30.9798,30.9621,30.9621,15400.0
2010-04-06 15:15:00,34.96,34.97,34.96,34.96,2800.0,30.9621,30.971,30.9621,30.9621,2800.0
2010-04-06 15:20:00,34.96,34.97,34.95,34.95,11700.0,30.9621,30.971,30.9533,30.9533,11700.0
2010-04-06 15:25:00,34.95,34.96,34.94,34.95,24700.0,30.9533,30.9621,30.9444,30.9533,24700.0
2010-04-06 15:30:00,34.95,34.97,34.94,34.97,37700.0,30.9533,30.971,30.9444,30.971,37700.0
2010-04-06 15:35:00,34.97,34.99,34.96,34.97,29800.0,30.971,30.9887,30.9621,30.971,29800.0
2010-04-06 15:40:00,34.97,34.98,34.96,34.97,33500.0,30.971,30.9798,30.9621,30.971,33500.0
2010-04-06 15:45:00,34.97,34.98,34.96,34.97,24200.0,30.971,30.9798,30.9621,30.971,24200.0
2010-04-06 15:50:00,34.97,34.98,34.94,34.97,71500.0,30.971,30.9798,30.9444,30.971,71500.0
2010-04-06 15:55:00,34.96,34.97,34.96,34.96,89400.0,30.9621,30.971,30.9621,30.9621,89400.0
2010-04-07 09:30:00,34.89,34.9,34.76,34.77,40700.0,30.9001,30.909,30.785,30.7938,40700.0
2010-04-07 09:35:00,34.76,34.77,34.7,34.73,26000.0,30.785,30.7938,30.7318,30.7584,26000.0
2010-04-07 09:40:00,34.73,34.78,34.73,34.76,22200.0,30.7584,30.8027,30.7584,30.785,22200.0
2010-04-07 09:45:00,34.76,34.81,34.75,34.8,52300.0,30.785,30.8293,30.7761,30.8204,52300.0
2010-04-07 09:50:00,34.8,34.83,34.79,34.83,11200.0,30.8204,30.847,30.8116,30.847,11200.0
2010-04-07 09:55:00,34.82,34.83,34.77,34.77,14300.0,30.8381,30.847,30.7938,30.7938,14300.0
2010-04-07 10:00:00,34.78,34.78,34.74,34.74,15000.0,30.8027,30.8027,30.7673,30.7673,15000.0
2010-04-07 10:05:00,34.75,34.79,34.73,34.79,32300.0,30.7761,30.8116,30.7584,30.8116,32300.0
2010-04-07 10:10:00,34.79,34.84,34.79,34.83,18600.0,30.8116,30.8558,30.8116,30.847,18600.0
2010-04-07 10:15:00,34.84,34.87,34.82,34.85,15900.0,30.8558,30.8824,30.8381,30.8647,15900.0
2010-04-07 10:20:00,34.86,34.87,34.83,34.84,14900.0,30.8736,30.8824,30.847,30.8558,14900.0
2010-04-07 10:25:00,34.84,34.86,34.83,34.83,13200.0,30.8558,30.8736,30.847,30.847,13200.0
2010-04-07 10:30:00,34.82,34.83,34.82,34.82,20000.0,30.8381,30.847,30.8381,30.8381,20000.0
2010-04-07 10:35:00,34.82,34.83,34.78,34.78,16100.0,30.8381,30.847,30.8027,30.8027,16100.0
2010-04-07 10:40:00,34.78,34.8,34.72,34.73,32900.0,30.8027,30.8204,30.7496,30.7584,32900.0
2010-04-07 10:45:00,34.73,34.74,34.71,34.74,22200.0,30.7584,30.7673,30.7407,30.7673,22200.0
2010-04-07 10:50:00,34.74,34.78,34.73,34.78,13900.0,30.7673,30.8027,30.7584,30.8027,13900.0
2010-04-07 10:55:00,34.78,34.8,34.76,34.8,17100.0,30.8027,30.8204,30.785,30.8204,17100.0
2010-04-07 11:00:00,34.8,34.81,34.75,34.81,25400.0,30.8204,30.8293,30.7761,30.8293,25400.0
2010-04-07 11:05:00,34.8,34.83,34.79,34.83,13800.0,30.8204,30.847,30.8116,30.847,13800.0
2010-04-07 11:10:00,34.84,34.85,34.81,34.85,8200.0,30.8558,30.8647,30.8293,30.8647,8200.0
2010-04-07 11:15:00,34.85,34.89,34.85,34.88,15200.0,30.8647,30.9001,30.8647,30.8913,15200.0
2010-04-07 11:20:00,34.88,34.88,34.85,34.85,16200.0,30.8913,30.8913,30.8647,30.8647,16200.0
2010-04-07 11:25:00,34.85,34.86,34.83,34.84,16000.0,30.8647,30.8736,30.847,30.8558,16000.0
2010-04-07 11:30:00,34.85,34.85,34.8,34.8,13500.0,30.8647,30.8647,30.8204,30.8204,13500.0
2010-04-07 11:35:00,34.8,34.81,34.78,34.79,33500.0,30.8204,30.8293,30.8027,30.8116,33500.0
2010-04-07 11:40:00,34.79,34.81,34.78,34.81,10600.0,30.8116,30.8293,30.8027,30.8293,10600.0
2010-04-07 11:45:00,34.8,34.8,34.77,34.79,7600.0,30.8204,30.8204,30.7938,30.8116,7600.0
2010-04-07 11:50:00,34.8,34.82,34.8,34.81,4800.0,30.8204,30.8381,30.8204,30.8293,4800.0
2010-04-07 11:55:00,34.82,34.83,34.8,34.81,13000.0,30.8381,30.847,30.8204,30.8293,13000.0
2010-04-07 12:00:00,34.8,34.82,34.78,34.78,6100.0,30.8204,30.8381,30.8027,30.8027,6100.0
2010-04-07 12:05:00,34.79,34.81,34.78,34.8,14800.0,30.8116,30.8293,30.8027,30.8204,14800.0
2010-04-07 12:10:00,34.81,34.81,34.79,34.81,8700.0,30.8293,30.8293,30.8116,30.8293,8700.0
2010-04-07 12:15:00,34.81,34.81,34.77,34.78,10500.0,30.8293,30.8293,30.7938,30.8027,10500.0
2010-04-07 12:20:00,34.78,34.79,34.77,34.78,6000.0,30.8027,30.8116,30.7938,30.8027,6000.0
2010-04-07 12:25:00,34.78,34.79,34.76,34.77,12000.0,30.8027,30.8116,30.785,30.7938,12000.0
2010-04-07 12:30:00,34.77,34.78,34.76,34.77,8900.0,30.7938,30.8027,30.785,30.7938,8900.0
2010-04-07 12:35:00,34.77,34.78,34.76,34.77,11900.0,30.7938,30.8027,30.785,30.7938,11900.0
2010-04-07 12:40:00,34.76,34.78,34.76,34.77,14300.0,30.785,30.8027,30.785,30.7938,14300.0
2010-04-07 12:45:00,34.77,34.79,34.76,34.76,6500.0,30.7938,30.8116,30.785,30.785,6500.0
2010-04-07 12:50:00,34.76,34.78,34.76,34.78,4900.0,30.785,30.8027,30.785,30.8027,4900.0
2010-04-07 12:55:00,34.77,34.78,34.75,34.78,8900.0,30.7938,30.8027,30.7761,30.8027,8900.0
2010-04-07 13:00:00,34.77,34.82,34.77,34.8,19400.0,30.7938,30.8381,30.7938,30.8204,19400.0
2010-04-07 13:05:00,34.79,34.8,34.78,34.79,11300.0,30.8116,30.8204,30.8027,30.8116,11300.0
2010-04-07 13:10:00,34.79,34.83,34.78,34.79,17600.0,30.8116,30.847,30.8027,30.8116,17600.0
2010-04-07 13:15:00,34.79,34.79,34.77,34.78,9600.0,30.8116,30.8116,30.7938,30.8027,9600.0
2010-04-07 13:20:00,34.78,34.79,34.76,34.78,24800.0,30.8027,30.8116,30.785,30.8027,24800.0
2010-04-07 13:25:00,34.78,34.81,34.76,34.78,52700.0,30.8027,30.8293,30.785,30.8027,52700.0
2010-04-07 13:30:00,34.78,34.78,34.76,34.76,8900.0,30.8027,30.8027,30.785,30.785,8900.0
2010-04-07 13:35:00,34.75,34.75,34.7,34.7,11500.0,30.7761,30.7761,30.7318,30.7318,11500.0
2010-04-07 13:40:00,34.71,34.71,34.68,34.69,30500.0,30.7407,30.7407,30.7141,30.723,30500.0
2010-04-07 13:45:00,34.69,34.69,34.65,34.67,50300.0,30.723,30.723,30.6876,30.7053,50300.0
2010-04-07 13:50:00,34.67,34.69,34.66,34.68,49500.0,30.7053,30.723,30.6964,30.7141,49500.0
2010-04-07 13:55:00,34.69,34.69,34.65,34.66,35200.0,30.723,30.723,30.6876,30.6964,35200.0
2010-04-07 14:00:00,34.66,34.67,34.64,34.65,28200.0,30.6964,30.7053,30.6787,30.6876,28200.0
2010-04-07 14:05:00,34.65,34.67,34.65,34.67,14500.0,30.6876,30.7053,30.6876,30.7053,14500.0
2010-04-07 14:10:00,34.67,34.67,34.66,34.67,6600.0,30.7053,30.7053,30.6964,30.7053,6600.0
2010-04-07 14:15:00,34.67,34.67,34.63,34.64,59800.0,30.7053,30.7053,30.6699,30.6787,59800.0
2010-04-07 14:20:00,34.64,34.65,34.6,34.61,19900.0,30.6787,30.6876,30.6433,30.6521,19900.0
2010-04-07 14:25:00,34.61,34.61,34.57,34.58,35200.0,30.6521,30.6521,30.6167,30.6256,35200.0
2010-04-07 14:30:00,34.58,34.59,34.55,34.57,33400.0,30.6256,30.6344,30.599,30.6167,33400.0
2010-04-07 14:35:00,34.57,34.58,34.55,34.57,33300.0,30.6167,30.6256,30.599,30.6167,33300.0
2010-04-07 14:40:00,34.57,34.61,34.55,34.61,27600.0,30.6167,30.6521,30.599,30.6521,27600.0
2010-04-07 14:45:00,34.6,34.63,34.59,34.59,22000.0,30.6433,30.6699,30.6344,30.6344,22000.0
2010-04-07 14:50:00,34.59,34.62,34.58,34.6,21700.0,30.6344,30.661,30.6256,30.6433,21700.0
2010-04-07 14:55:00,34.6,34.6,34.56,34.59,25300.0,30.6433,30.6433,30.6079,30.6344,25300.0
2010-04-07 15:00:00,34.58,34.58,34.51,34.56,44300.0,30.6256,30.6256,30.5636,30.6079,44300.0
2010-04-07 15:05:00,34.56,34.56,34.48,34.49,98400.0,30.6079,30.6079,30.537,30.5459,98400.0
2010-04-07 15:10:00,34.48,34.49,34.45,34.45,54500.0,30.537,30.5459,30.5104,30.5104,54500.0
2010-04-07 15:15:00,34.45,34.47,34.42,34.46,45000.0,30.5104,30.5282,30.4839,30.5193,45000.0
2010-04-07 15:20:00,34.47,34.49,34.45,34.49,54300.0,30.5282,30.5459,30.5104,30.5459,54300.0
2010-04-07 15:25:00,34.48,34.5,34.47,34.47,46500.0,30.537,30.5547,30.5282,30.5282,46500.0
2010-04-07 15:30:00,34.47,34.5,34.46,34.5,82600.0,30.5282,30.5547,30.5193,30.5547,82600.0
2010-04-07 15:35:00,34.5,34.54,34.47,34.54,45800.0,30.5547,30.5901,30.5282,30.5901,45800.0
2010-04-07 15:40:00,34.54,34.55,34.52,34.52,50700.0,30.5901,30.599,30.5724,30.5724,50700.0
2010-04-07 15:45:00,34.52,34.53,34.5,34.5,27900.0,30.5724,30.5813,30.5547,30.5547,27900.0
2010-04-07 15:50:00,34.51,34.54,34.51,34.52,57200.0,30.5636,30.5901,30.5636,30.5724,57200.0
2010-04-07 15:55:00,34.52,34.58,34.52,34.58,131300.0,30.5724,30.6256,30.5724,30.6256,131300.0
2010-04-08 09:30:00,34.54,34.58,34.44,34.44,60800.0,30.5901,30.6256,30.5016,30.5016,60800.0
2010-04-08 09:35:00,34.45,34.46,34.33,34.33,61300.0,30.5104,30.5193,30.4042,30.4042,61300.0
2010-04-08 09:40:00,34.33,34.33,34.23,34.23,33900.0,30.4042,30.4042,30.3156,30.3156,33900.0
2010-04-08 09:45:00,34.26,34.27,34.19,34.2,36600.0,30.3422,30.351,30.2802,30.289,36600.0
2010-04-08 09:50:00,34.2,34.21,34.17,34.18,33300.0,30.289,30.2979,30.2625,30.2713,33300.0
2010-04-08 09:55:00,34.18,34.2,34.14,34.19,42600.0,30.2713,30.289,30.2359,30.2802,42600.0
2010-04-08 10:00:00,34.19,34.22,34.18,34.2,48100.0,30.2802,30.3067,30.2713,30.289,48100.0
2010-04-08 10:05:00,34.2,34.23,34.18,34.19,24100.0,30.289,30.3156,30.2713,30.2802,24100.0
2010-04-08 10:10:00,34.19,34.26,34.19,34.23,26400.0,30.2802,30.3422,30.2802,30.3156,26400.0
2010-04-08 10:15:00,34.23,34.26,34.22,34.25,22300.0,30.3156,30.3422,30.3067,30.3333,22300.0
2010-04-08 10:20:00,34.24,34.31,34.24,34.31,25100.0,30.3245,30.3864,30.3245,30.3864,25100.0
2010-04-08 10:25:00,34.32,34.32,34.28,34.32,26100.0,30.3953,30.3953,30.3599,30.3953,26100.0
2010-04-08 10:30:00,34.32,34.32,34.3,34.3,13000.0,30.3953,30.3953,30.3776,30.3776,13000.0
2010-04-08 10:35:00,34.3,34.31,34.26,34.26,53300.0,30.3776,30.3864,30.3422,30.3422,53300.0
2010-04-08 10:40:00,34.26,34.27,34.23,34.23,57100.0,30.3422,30.351,30.3156,30.3156,57100.0
2010-04-08 10:45:00,34.22,34.24,34.22,34.22,32500.0,30.3067,30.3245,30.3067,30.3067,32500.0
2010-04-08 10:50:00,34.23,34.24,34.22,34.24,14400.0,30.3156,30.3245,30.3067,30.3245,14400.0
2010-04-08 10:55:00,34.24,34.24,34.17,34.2,115100.0,30.3245,30.3245,30.2625,30.289,115100.0
2010-04-08 11:00:00,34.2,34.24,34.19,34.24,12600.0,30.289,30.3245,30.2802,30.3245,12600.0
2010-04-08 11:05:00,34.24,34.28,34.24,34.28,40300.0,30.3245,30.3599,30.3245,30.3599,40300.0
2010-04-08 11:10:00,34.29,34.29,34.27,34.28,10300.0,30.3687,30.3687,30.351,30.3599,10300.0
2010-04-08 11:15:00,34.28,34.28,34.26,34.27,11300.0,30.3599,30.3599,30.3422,30.351,11300.0
2010-04-08 11:20:00,34.27,34.28,34.26,34.27,7200.0,30.351,30.3599,30.3422,30.351,7200.0
2010-04-08 11:25:00,34.26,34.28,34.26,34.27,17700.0,30.3422,30.3599,30.3422,30.351,17700.0
2010-04-08 11:30:00,34.27,34.32,34.27,34.32,31900.0,30.351,30.3953,30.351,30.3953,31900.0
2010-04-08 11:35:00,34.32,34.35,34.31,34.34,27400.0,30.3953,30.4219,30.3864,30.413,27400.0
2010-04-08 11:40:00,34.34,34.35,34.34,34.34,29200.0,30.413,30.4219,30.413,30.413,29200.0
2010-04-08 11:45:00,34.35,34.36,34.34,34.35,58200.0,30.4219,30.4307,30.413,30.4219,58200.0
2010-04-08 11:50:00,34.35,34.36,34.33,34.34,22100.0,30.4219,30.4307,30.4042,30.413,22100.0
2010-04-08 11:55:00,34.34,34.35,34.33,34.34,32600.0,30.413,30.4219,30.4042,30.413,32600.0
2010-04-08 12:00:00,34.35,34.35,34.31,34.34,25700.0,30.4219,30.4219,30.3864,30.413,25700.0
2010-04-08 12:05:00,34.35,34.35,34.31,34.31,20500.0,30.4219,30.4219,30.3864,30.3864,20500.0
2010-04-08 12:10:00,34.31,34.35,34.31,34.35,9500.0,30.3864,30.4219,30.3864,30.4219,9500.0
2010-04-08 12:15:00,34.35,34.36,34.34,34.35,14800.0,30.4219,30.4307,30.413,30.4219,14800.0
2010-04-08 12:20:00,34.35,34.36,34.34,34.35,25700.0,30.4219,30.4307,30.413,30.4219,25700.0
2010-04-08 12:25:00,34.35,34.36,34.34,34.35,20400.0,30.4219,30.4307,30.413,30.4219,20400.0
2010-04-08 12:30:00,34.35,34.37,34.31,34.35,58400.0,30.4219,30.4396,30.3864,30.4219,58400.0
2010-04-08 12:35:00,34.35,34.4,34.35,34.4,18000.0,30.4219,30.4662,30.4219,30.4662,18000.0
2010-04-08 12:40:00,34.4,34.4,34.39,34.4,2600.0,30.4662,30.4662,30.4573,30.4662,2600.0
2010-04-08 12:45:00,34.4,34.44,34.39,34.43,34700.0,30.4662,30.5016,30.4573,30.4927,34700.0
2010-04-08 12:50:00,34.43,34.45,34.42,34.45,26200.0,30.4927,30.5104,30.4839,30.5104,26200.0
2010-04-08 12:55:00,34.45,34.47,34.44,34.46,33500.0,30.5104,30.5282,30.5016,30.5193,33500.0
2010-04-08 13:00:00,34.46,34.49,34.45,34.49,22000.0,30.5193,30.5459,30.5104,30.5459,22000.0
2010-04-08 13:05:00,34.48,34.5,34.45,34.45,27000.0,30.537,30.5547,30.5104,30.5104,27000.0
2010-04-08 13:10:00,34.45,34.45,34.41,34.42,16900.0,30.5104,30.5104,30.475,30.4839,16900.0
2010-04-08 13:15:00,34.42,34.43,34.41,34.42,14300.0,30.4839,30.4927,30.475,30.4839,14300.0
2010-04-08 13:20:00,34.42,34.45,34.42,34.44,9500.0,30.4839,30.5104,30.4839,30.5016,9500.0
2010-04-08 13:25:00,34.44,34.44,34.41,34.42,20900.0,30.5016,30.5016,30.475,30.4839,20900.0
2010-04-08 13:30:00,34.42,34.43,34.41,34.43,16700.0,30.4839,30.4927,30.475,30.4927,16700.0
2010-04-08 13:35:00,34.43,34.46,34.42,34.44,18700.0,30.4927,30.5193,30.4839,30.5016,18700.0
2010-04-08 13:40:00,34.45,34.47,34.44,34.47,17600.0,30.5104,30.5282,30.5016,30.5282,17600.0
2010-04-08 13:45:00,34.47,34.47,34.43,34.43,21900.0,30.5282,30.5282,30.4927,30.4927,21900.0
2010-04-08 13:50:00,34.43,34.43,34.4,34.42,30000.0,30.4927,30.4927,30.4662,30.4839,30000.0
2010-04-08 13:55:00,34.42,34.42,34.39,34.41,11800.0,30.4839,30.4839,30.4573,30.475,11800.0
2010-04-08 14:00:00,34.42,34.44,34.41,34.44,7900.0,30.4839,30.5016,30.475,30.5016,7900.0
2010-04-08 14:05:00,34.44,34.44,34.42,34.42,11000.0,30.5016,30.5016,30.4839,30.4839,11000.0
2010-04-08 14:10:00,34.43,34.44,34.42,34.43,11100.0,30.4927,30.5016,30.4839,30.4927,11100.0
2010-04-08 14:15:00,34.43,34.47,34.43,34.47,32200.0,30.4927,30.5282,30.4927,30.5282,32200.0
2010-04-08 14:20:00,34.46,34.47,34.44,34.45,18500.0,30.5193,30.5282,30.5016,30.5104,18500.0
2010-04-08 14:25:00,34.44,34.48,34.44,34.48,27000.0,30.5016,30.537,30.5016,30.537,27000.0
2010-04-08 14:30:00,34.48,34.48,34.45,34.47,40200.0,30.537,30.537,30.5104,30.5282,40200.0
2010-04-08 14:35:00,34.46,34.48,34.46,34.48,10100.0,30.5193,30.537,30.5193,30.537,10100.0
2010-04-08 14:40:00,34.48,34.52,34.47,34.51,24600.0,30.537,30.5724,30.5282,30.5636,24600.0
2010-04-08 14:45:00,34.5,34.55,34.5,34.54,19200.0,30.5547,30.599,30.5547,30.5901,19200.0
2010-04-08 14:50:00,34.55,34.57,34.54,34.56,33300.0,30.599,30.6167,30.5901,30.6079,33300.0
2010-04-08 14:55:00,34.56,34.56,34.54,34.54,27900.0,30.6079,30.6079,30.5901,30.5901,27900.0
2010-04-08 15:00:00,34.54,34.55,34.54,34.54,7600.0,30.5901,30.599,30.5901,30.5901,7600.0
2010-04-08 15:05:00,34.55,34.55,34.51,34.51,15200.0,30.599,30.599,30.5636,30.5636,15200.0
2010-04-08 15:10:00,34.51,34.52,34.49,34.49,22400.0,30.5636,30.5724,30.5459,30.5459,22400.0
2010-04-08 15:15:00,34.5,34.54,34.49,34.54,23000.0,30.5547,30.5901,30.5459,30.5901,23000.0
2010-04-08 15:20:00,34.54,34.55,34.53,34.53,20000.0,30.5901,30.599,30.5813,30.5813,20000.0
2010-04-08 15:25:00,34.54,34.54,34.52,34.54,19700.0,30.5901,30.5901,30.5724,30.5901,19700.0
2010-04-08 15:30:00,34.54,34.55,34.53,34.55,13100.0,30.5901,30.599,30.5813,30.599,13100.0
2010-04-08 15:35:00,34.55,34.56,34.53,34.53,28200.0,30.599,30.6079,30.5813,30.5813,28200.0
2010-04-08 15:40:00,34.53,34.53,34.51,34.53,28900.0,30.5813,30.5813,30.5636,30.5813,28900.0
2010-04-08 15:45:00,34.52,34.55,34.52,34.55,28200.0,30.5724,30.599,30.5724,30.599,28200.0
2010-04-08 15:50:00,34.54,34.55,34.51,34.51,47400.0,30.5901,30.599,30.5636,30.5636,47400.0
2010-04-08 15:55:00,34.52,34.52,34.48,34.49,104000.0,30.5724,30.5724,30.537,30.5459,104000.0
2010-04-09 09:30:00,34.46,34.52,34.36,34.4,29900.0,30.5193,30.5724,30.4307,30.4662,29900.0
2010-04-09 09:35:00,34.39,34.4,34.33,34.39,26700.0,30.4573,30.4662,30.4042,30.4573,26700.0
2010-04-09 09:40:00,34.39,34.4,34.31,34.34,45900.0,30.4573,30.4662,30.3864,30.413,45900.0
2010-04-09 09:45:00,34.35,34.35,34.27,34.29,19800.0,30.4219,30.4219,30.351,30.3687,19800.0
2010-04-09 09:50:00,34.29,34.33,34.28,34.32,7800.0,30.3687,30.4042,30.3599,30.3953,7800.0
2010-04-09 09:55:00,34.33,34.43,34.33,34.42,10500.0,30.4042,30.4927,30.4042,30.4839,10500.0
2010-04-09 10:00:00,34.42,34.46,34.4,34.46,84000.0,30.4839,30.5193,30.4662,30.5193,84000.0
2010-04-09 10:05:00,34.46,34.46,34.45,34.46,31900.0,30.5193,30.5193,30.5104,30.5193,31900.0
2010-04-09 10:10:00,34.45,34.46,34.4,34.42,22900.0,30.5104,30.5193,30.4662,30.4839,22900.0
2010-04-09 10:15:00,34.43,34.44,34.4,34.4,23900.0,30.4927,30.5016,30.4662,30.4662,23900.0
2010-04-09 10:20:00,34.4,34.4,34.37,34.37,10400.0,30.4662,30.4662,30.4396,30.4396,10400.0
2010-04-09 10:25:00,34.37,34.4,34.34,34.36,37300.0,30.4396,30.4662,30.413,30.4307,37300.0
2010-04-09 10:30:00,34.35,34.4,34.35,34.39,30600.0,30.4219,30.4662,30.4219,30.4573,30600.0
2010-04-09 10:35:00,34.38,34.42,34.38,34.41,23500.0,30.4484,30.4839,30.4484,30.475,23500.0
2010-04-09 10:40:00,34.42,34.42,34.38,34.39,52800.0,30.4839,30.4839,30.4484,30.4573,52800.0
2010-04-09 10:45:00,34.39,34.42,34.38,34.39,22000.0,30.4573,30.4839,30.4484,30.4573,22000.0
2010-04-09 10:50:00,34.39,34.44,34.37,34.41,36000.0,30.4573,30.5016,30.4396,30.475,36000.0
2010-04-09 10:55:00,34.4,34.41,34.38,34.4,18300.0,30.4662,30.475,30.4484,30.4662,18300.0
2010-04-09 11:00:00,34.4,34.43,34.39,34.41,15000.0,30.4662,30.4927,30.4573,30.475,15000.0
2010-04-09 11:05:00,34.42,34.43,34.41,34.42,7400.0,30.4839,30.4927,30.475,30.4839,7400.0
2010-04-09 11:10:00,34.42,34.44,34.42,34.43,14900.0,30.4839,30.5016,30.4839,30.4927,14900.0
2010-04-09 11:15:00,34.43,34.43,34.4,34.4,17100.0,30.4927,30.4927,30.4662,30.4662,17100.0
2010-04-09 11:20:00,34.4,34.42,34.39,34.42,27100.0,30.4662,30.4839,30.4573,30.4839,27100.0
2010-04-09 11:25:00,34.42,34.43,34.41,34.42,40800.0,30.4839,30.4927,30.475,30.4839,40800.0
2010-04-09 11:30:00,34.42,34.44,34.41,34.41,72800.0,30.4839,30.5016,30.475,30.475,72800.0
2010-04-09 11:35:00,34.41,34.41,34.38,34.39,13200.0,30.475,30.475,30.4484,30.4573,13200.0
2010-04-09 11:40:00,34.39,34.41,34.39,34.4,13900.0,30.4573,30.475,30.4573,30.4662,13900.0
2010-04-09 11:45:00,34.41,34.41,34.4,34.4,11900.0,30.475,30.475,30.4662,30.4662,11900.0
2010-04-09 11:50:00,34.4,34.42,34.4,34.41,18600.0,30.4662,30.4839,30.4662,30.475,18600.0
2010-04-09 11:55:00,34.41,34.42,34.41,34.41,9900.0,30.475,30.4839,30.475,30.475,9900.0
2010-04-09 12:00:00,34.41,34.42,34.41,34.41,15800.0,30.475,30.4839,30.475,30.475,15800.0
2010-04-09 12:05:00,34.41,34.42,34.4,34.4,17700.0,30.475,30.4839,30.4662,30.4662,17700.0
2010-04-09 12:10:00,34.4,34.41,34.4,34.4,7500.0,30.4662,30.475,30.4662,30.4662,7500.0
2010-04-09 12:15:00,34.4,34.41,34.4,34.41,14000.0,30.4662,30.475,30.4662,30.475,14000.0
2010-04-09 12:20:00,34.41,34.41,34.4,34.41,12400.0,30.475,30.475,30.4662,30.475,12400.0
2010-04-09 12:25:00,34.41,34.44,34.4,34.44,33200.0,30.475,30.5016,30.4662,30.5016,33200.0
2010-04-09 12:30:00,34.43,34.44,34.38,34.38,34300.0,30.4927,30.5016,30.4484,30.4484,34300.0
2010-04-09 12:35:00,34.38,34.39,34.38,34.39,2600.0,30.4484,30.4573,30.4484,30.4573,2600.0
2010-04-09 12:40:00,34.39,34.42,34.38,34.42,12300.0,30.4573,30.4839,30.4484,30.4839,12300.0
2010-04-09 12:45:00,34.41,34.42,34.4,34.4,9400.0,30.475,30.4839,30.4662,30.4662,9400.0
2010-04-09 12:50:00,34.4,34.4,34.39,34.39,3600.0,30.4662,30.4662,30.4573,30.4573,3600.0
2010-04-09 12:55:00,34.4,34.41,34.4,34.4,8300.0,30.4662,30.475,30.4662,30.4662,8300.0
2010-04-09 13:00:00,34.41,34.41,34.39,34.39,11300.0,30.475,30.475,30.4573,30.4573,11300.0
2010-04-09 13:05:00,34.39,34.4,34.37,34.38,41300.0,30.4573,30.4662,30.4396,30.4484,41300.0
2010-04-09 13:10:00,34.38,34.41,34.37,34.4,28500.0,30.4484,30.475,30.4396,30.4662,28500.0
2010-04-09 13:15:00,34.4,34.41,34.39,34.41,11800.0,30.4662,30.475,30.4573,30.475,11800.0
2010-04-09 13:20:00,34.41,34.42,34.4,34.4,7800.0,30.475,30.4839,30.4662,30.4662,7800.0
2010-04-09 13:25:00,34.4,34.41,34.4,34.4,9400.0,30.4662,30.475,30.4662,30.4662,9400.0
2010-04-09 13:30:00,34.4,34.42,34.4,34.41,20000.0,30.4662,30.4839,30.4662,30.475,20000.0
2010-04-09 13:35:00,34.41,34.41,34.38,34.38,22400.0,30.475,30.475,30.4484,30.4484,22400.0
2010-04-09 13:40:00,34.37,34.39,34.37,34.39,47300.0,30.4396,30.4573,30.4396,30.4573,47300.0
2010-04-09 13:45:00,34.39,34.39,34.38,34.39,1400.0,30.4573,30.4573,30.4484,30.4573,1400.0
2010-04-09 13:50:00,34.39,34.4,34.38,34.4,3500.0,30.4573,30.4662,30.4484,30.4662,3500.0
2010-04-09 13:55:00,34.4,34.4,34.35,34.36,28100.0,30.4662,30.4662,30.4219,30.4307,28100.0
2010-04-09 14:00:00,34.36,34.38,34.34,34.37,18300.0,30.4307,30.4484,30.413,30.4396,18300.0
2010-04-09 14:05:00,34.37,34.4,34.37,34.39,6700.0,30.4396,30.4662,30.4396,30.4573,6700.0
2010-04-09 14:10:00,34.39,34.4,34.38,34.38,25200.0,30.4573,30.4662,30.4484,30.4484,25200.0
2010-04-09 14:15:00,34.39,34.4,34.38,34.39,69000.0,30.4573,30.4662,30.4484,30.4573,69000.0
2010-04-09 14:20:00,34.39,34.4,34.39,34.4,15200.0,30.4573,30.4662,30.4573,30.4662,15200.0
2010-04-09 14:25:00,34.4,34.41,34.4,34.4,23900.0,30.4662,30.475,30.4662,30.4662,23900.0
2010-04-09 14:30:00,34.4,34.4,34.39,34.4,2700.0,30.4662,30.4662,30.4573,30.4662,2700.0
2010-04-09 14:35:00,34.4,34.41,34.39,34.41,18500.0,30.4662,30.475,30.4573,30.475,18500.0
2010-04-09 14:40:00,34.4,34.41,34.4,34.4,6300.0,30.4662,30.475,30.4662,30.4662,6300.0
2010-04-09 14:45:00,34.41,34.41,34.4,34.4,16600.0,30.475,30.475,30.4662,30.4662,16600.0
2010-04-09 14:50:00,34.41,34.41,34.4,34.41,14200.0,30.475,30.475,30.4662,30.475,14200.0
2010-04-09 14:55:00,34.4,34.41,34.4,34.41,14100.0,30.4662,30.475,30.4662,30.475,14100.0
2010-04-09 15:00:00,34.4,34.41,34.4,34.4,8200.0,30.4662,30.475,30.4662,30.4662,8200.0
2010-04-09 15:05:00,34.41,34.42,34.39,34.4,65800.0,30.475,30.4839,30.4573,30.4662,65800.0
2010-04-09 15:10:00,34.4,34.4,34.39,34.4,7200.0,30.4662,30.4662,30.4573,30.4662,7200.0
2010-04-09 15:15:00,34.4,34.41,34.39,34.41,29700.0,30.4662,30.475,30.4573,30.475,29700.0
2010-04-09 15:20:00,34.4,34.41,34.38,34.39,79800.0,30.4662,30.475,30.4484,30.4573,79800.0
2010-04-09 15:25:00,34.39,34.42,34.38,34.42,85500.0,30.4573,30.4839,30.4484,30.4839,85500.0
2010-04-09 15:30:00,34.42,34.42,34.41,34.42,51600.0,30.4839,30.4839,30.475,30.4839,51600.0
2010-04-09 15:35:00,34.42,34.42,34.41,34.42,27500.0,30.4839,30.4839,30.475,30.4839,27500.0
2010-04-09 15:40:00,34.42,34.44,34.41,34.44,40900.0,30.4839,30.5016,30.475,30.5016,40900.0
2010-04-09 15:45:00,34.44,34.45,34.43,34.45,42500.0,30.5016,30.5104,30.4927,30.5104,42500.0
2010-04-09 15:50:00,34.44,34.48,34.44,34.48,94900.0,30.5016,30.537,30.5016,30.537,94900.0
2010-04-09 15:55:00,34.48,34.53,34.47,34.52,132800.0,30.537,30.5813,30.5282,30.5724,132800.0
2010-04-12 09:30:00,34.49,34.49,34.44,34.49,30600.0,30.5459,30.5459,30.5016,30.5459,30600.0
2010-04-12 09:35:00,34.49,34.53,34.45,34.51,37400.0,30.5459,30.5813,30.5104,30.5636,37400.0
2010-04-12 09:40:00,34.51,34.52,34.47,34.49,53400.0,30.5636,30.5724,30.5282,30.5459,53400.0
2010-04-12 09:45:00,34.49,34.5,34.49,34.5,39100.0,30.5459,30.5547,30.5459,30.5547,39100.0
2010-04-12 09:50:00,34.49,34.5,34.43,34.43,13200.0,30.5459,30.5547,30.4927,30.4927,13200.0
2010-04-12 09:55:00,34.44,34.45,34.39,34.4,13900.0,30.5016,30.5104,30.4573,30.4662,13900.0
2010-04-12 10:00:00,34.39,34.49,34.38,34.49,16800.0,30.4573,30.5459,30.4484,30.5459,16800.0
2010-04-12 10:05:00,34.49,34.51,34.48,34.49,22300.0,30.5459,30.5636,30.537,30.5459,22300.0
2010-04-12 10:10:00,34.49,34.51,34.48,34.49,35100.0,30.5459,30.5636,30.537,30.5459,35100.0
2010-04-12 10:15:00,34.49,34.5,34.46,34.47,14500.0,30.5459,30.5547,30.5193,30.5282,14500.0
2010-04-12 10:20:00,34.47,34.5,34.47,34.5,9100.0,30.5282,30.5547,30.5282,30.5547,9100.0
2010-04-12 10:25:00,34.5,34.51,34.49,34.49,36800.0,30.5547,30.5636,30.5459,30.5459,36800.0
2010-04-12 10:30:00,34.5,34.57,34.49,34.56,97700.0,30.5547,30.6167,30.5459,30.6079,97700.0
2010-04-12 10:35:00,34.57,34.58,34.54,34.57,109000.0,30.6167,30.6256,30.5901,30.6167,109000.0
2010-04-12 10:40:00,34.57,34.65,34.57,34.64,56300.0,30.6167,30.6876,30.6167,30.6787,56300.0
2010-04-12 10:45:00,34.65,34.65,34.62,34.62,15700.0,30.6876,30.6876,30.661,30.661,15700.0
2010-04-12 10:50:00,34.62,34.62,34.59,34.59,5600.0,30.661,30.661,30.6344,30.6344,5600.0
2010-04-12 10:55:00,34.59,34.6,34.58,34.58,12000.0,30.6344,30.6433,30.6256,30.6256,12000.0
2010-04-12 11:00:00,34.59,34.59,34.54,34.54,13900.0,30.6344,30.6344,30.5901,30.5901,13900.0
2010-04-12 11:05:00,34.55,34.56,34.53,34.55,33400.0,30.599,30.6079,30.5813,30.599,33400.0
2010-04-12 11:10:00,34.54,34.56,34.52,34.53,61400.0,30.5901,30.6079,30.5724,30.5813,61400.0
2010-04-12 11:15:00,34.53,34.54,34.5,34.5,9600.0,30.5813,30.5901,30.5547,30.5547,9600.0
2010-04-12 11:20:00,34.5,34.53,34.49,34.53,7900.0,30.5547,30.5813,30.5459,30.5813,7900.0
2010-04-12 11:25:00,34.53,34.54,34.51,34.51,12100.0,30.5813,30.5901,30.5636,30.5636,12100.0
2010-04-12 11:30:00,34.51,34.55,34.51,34.53,17600.0,30.5636,30.599,30.5636,30.5813,17600.0
2010-04-12 11:35:00,34.53,34.57,34.53,34.56,18600.0,30.5813,30.6167,30.5813,30.6079,18600.0
2010-04-12 11:40:00,34.56,34.56,34.55,34.55,2500.0,30.6079,30.6079,30.599,30.599,2500.0
2010-04-12 11:45:00,34.55,34.57,34.53,34.54,83400.0,30.599,30.6167,30.5813,30.5901,83400.0
2010-04-12 11:50:00,34.54,34.56,34.54,34.54,30600.0,30.5901,30.6079,30.5901,30.5901,30600.0
2010-04-12 11:55:00,34.54,34.55,34.5,34.53,46500.0,30.5901,30.599,30.5547,30.5813,46500.0
2010-04-12 12:00:00,34.53,34.55,34.53,34.55,2000.0,30.5813,30.599,30.5813,30.599,2000.0
2010-04-12 12:05:00,34.55,34.55,34.51,34.51,14200.0,30.599,30.599,30.5636,30.5636,14200.0
2010-04-12 12:10:00,34.52,34.55,34.52,34.54,5500.0,30.5724,30.599,30.5724,30.5901,5500.0
2010-04-12 12:15:00,34.54,34.55,34.53,34.54,49500.0,30.5901,30.599,30.5813,30.5901,49500.0
2010-04-12 12:20:00,34.54,34.55,34.52,34.52,18900.0,30.5901,30.599,30.5724,30.5724,18900.0
2010-04-12 12:25:00,34.53,34.54,34.53,34.54,4000.0,30.5813,30.5901,30.5813,30.5901,4000.0
2010-04-12 12:30:00,34.54,34.55,34.54,34.54,4400.0,30.5901,30.599,30.5901,30.5901,4400.0
2010-04-12 12:35:00,34.54,34.54,34.52,34.52,8500.0,30.5901,30.5901,30.5724,30.5724,8500.0
2010-04-12 12:40:00,34.52,34.54,34.52,34.53,5800.0,30.5724,30.5901,30.5724,30.5813,5800.0
2010-04-12 12:45:00,34.53,34.54,34.51,34.51,9600.0,30.5813,30.5901,30.5636,30.5636,9600.0
2010-04-12 12:50:00,34.52,34.54,34.51,34.54,17300.0,30.5724,30.5901,30.5636,30.5901,17300.0
2010-04-12 12:55:00,34.54,34.55,34.53,34.53,20200.0,30.5901,30.599,30.5813,30.5813,20200.0
2010-04-12 13:00:00,34.54,34.55,34.53,34.54,22500.0,30.5901,30.599,30.5813,30.5901,22500.0
2010-04-12 13:05:00,34.53,34.55,34.53,34.54,21400.0,30.5813,30.599,30.5813,30.5901,21400.0
2010-04-12 13:10:00,34.54,34.55,34.54,34.54,6600.0,30.5901,30.599,30.5901,30.5901,6600.0
2010-04-12 13:15:00,34.55,34.56,34.54,34.55,20600.0,30.599,30.6079,30.5901,30.599,20600.0
2010-04-12 13:20:00,34.55,34.56,34.54,34.54,19000.0,30.599,30.6079,30.5901,30.5901,19000.0
2010-04-12 13:25:00,34.54,34.55,34.53,34.53,36400.0,30.5901,30.599,30.5813,30.5813,36400.0
2010-04-12 13:30:00,34.54,34.56,34.53,34.54,36000.0,30.5901,30.6079,30.5813,30.5901,36000.0
2010-04-12 13:35:00,34.54,34.56,34.54,34.55,14600.0,30.5901,30.6079,30.5901,30.599,14600.0
2010-04-12 13:40:00,34.55,34.55,34.53,34.53,15500.0,30.599,30.599,30.5813,30.5813,15500.0
2010-04-12 13:45:00,34.53,34.54,34.5,34.51,69100.0,30.5813,30.5901,30.5547,30.5636,69100.0
2010-04-12 13:50:00,34.5,34.53,34.5,34.51,23200.0,30.5547,30.5813,30.5547,30.5636,23200.0
2010-04-12 13:55:00,34.51,34.53,34.5,34.52,26100.0,30.5636,30.5813,30.5547,30.5724,26100.0
2010-04-12 14:00:00,34.52,34.53,34.5,34.5,35100.0,30.5724,30.5813,30.5547,30.5547,35100.0
2010-04-12 14:05:00,34.5,34.52,34.5,34.51,15000.0,30.5547,30.5724,30.5547,30.5636,15000.0
2010-04-12 14:10:00,34.51,34.54,34.51,34.52,24900.0,30.5636,30.5901,30.5636,30.5724,24900.0
2010-04-12 14:15:00,34.52,34.54,34.51,34.52,18000.0,30.5724,30.5901,30.5636,30.5724,18000.0
2010-04-12 14:20:00,34.52,34.54,34.51,34.54,35800.0,30.5724,30.5901,30.5636,30.5901,35800.0
2010-04-12 14:25:00,34.53,34.55,34.52,34.55,46400.0,30.5813,30.599,30.5724,30.599,46400.0
2010-04-12 14:30:00,34.55,34.55,34.53,34.53,46900.0,30.599,30.599,30.5813,30.5813,46900.0
2010-04-12 14:35:00,34.53,34.55,34.53,34.54,36600.0,30.5813,30.599,30.5813,30.5901,36600.0
2010-04-12 14:40:00,34.54,34.55,34.52,34.53,38700.0,30.5901,30.599,30.5724,30.5813,38700.0
2010-04-12 14:45:00,34.54,34.55,34.53,34.55,24200.0,30.5901,30.599,30.5813,30.599,24200.0
2010-04-12 14:50:00,34.55,34.57,34.54,34.56,21300.0,30.599,30.6167,30.5901,30.6079,21300.0
2010-04-12 14:55:00,34.56,34.57,34.55,34.55,16200.0,30.6079,30.6167,30.599,30.599,16200.0
2010-04-12 15:00:00,34.55,34.57,34.52,34.52,45100.0,30.599,30.6167,30.5724,30.5724,45100.0
2010-04-12 15:05:00,34.51,34.55,34.51,34.53,39800.0,30.5636,30.599,30.5636,30.5813,39800.0
2010-04-12 15:10:00,34.53,34.54,34.51,34.54,45700.0,30.5813,30.5901,30.5636,30.5901,45700.0
2010-04-12 15:15:00,34.54,34.54,34.48,34.48,37700.0,30.5901,30.5901,30.537,30.537,37700.0
2010-04-12 15:20:00,34.48,34.5,34.45,34.5,79800.0,30.537,30.5547,30.5104,30.5547,79800.0
2010-04-12 15:25:00,34.5,34.51,34.47,34.5,45600.0,30.5547,30.5636,30.5282,30.5547,45600.0
2010-04-12 15:30:00,34.5,34.5,34.47,34.5,82400.0,30.5547,30.5547,30.5282,30.5547,82400.0
2010-04-12 15:35:00,34.5,34.51,34.48,34.49,35500.0,30.5547,30.5636,30.537,30.5459,35500.0
2010-04-12 15:40:00,34.49,34.5,34.48,34.5,42800.0,30.5459,30.5547,30.537,30.5547,42800.0
2010-04-12 15:45:00,34.5,34.5,34.48,34.49,78400.0,30.5547,30.5547,30.537,30.5459,78400.0
2010-04-12 15:50:00,34.5,34.52,34.48,34.5,77200.0,30.5547,30.5724,30.537,30.5547,77200.0
2010-04-12 15:55:00,34.51,34.55,34.5,34.53,136400.0,30.5636,30.599,30.5547,30.5813,136400.0
2010-04-13 09:30:00,34.54,34.56,34.25,34.48,45700.0,30.5901,30.6079,30.3333,30.537,45700.0
2010-04-13 09:35:00,34.49,34.54,34.42,34.42,32800.0,30.5459,30.5901,30.4839,30.4839,32800.0
2010-04-13 09:40:00,34.42,34.52,34.38,34.52,19500.0,30.4839,30.5724,30.4484,30.5724,19500.0
2010-04-13 09:45:00,34.51,34.57,34.49,34.57,13300.0,30.5636,30.6167,30.5459,30.6167,13300.0
2010-04-13 09:50:00,34.57,34.63,34.57,34.63,15900.0,30.6167,30.6699,30.6167,30.6699,15900.0
2010-04-13 09:55:00,34.63,34.66,34.62,34.66,68500.0,30.6699,30.6964,30.661,30.6964,68500.0
2010-04-13 10:00:00,34.66,34.69,34.63,34.67,42600.0,30.6964,30.723,30.6699,30.7053,42600.0
2010-04-13 10:05:00,34.67,34.68,34.65,34.65,12000.0,30.7053,30.7141,30.6876,30.6876,12000.0
2010-04-13 10:10:00,34.66,34.67,34.61,34.64,17200.0,30.6964,30.7053,30.6521,30.6787,17200.0
2010-04-13 10:15:00,34.63,34.64,34.55,34.55,20900.0,30.6699,30.6787,30.599,30.599,20900.0
2010-04-13 10:20:00,34.56,34.56,34.43,34.46,25200.0,30.6079,30.6079,30.4927,30.5193,25200.0
2010-04-13 10:25:00,34.46,34.48,34.42,34.42,23800.0,30.5193,30.537,30.4839,30.4839,23800.0
2010-04-13 10:30:00,34.43,34.45,34.41,34.42,29700.0,30.4927,30.5104,30.475,30.4839,29700.0
2010-04-13 10:35:00,34.42,34.42,34.37,34.39,33200.0,30.4839,30.4839,30.4396,30.4573,33200.0
2010-04-13 10:40:00,34.39,34.43,34.39,34.42,47300.0,30.4573,30.4927,30.4573,30.4839,47300.0
2010-04-13 10:45:00,34.42,34.42,34.41,34.42,11200.0,30.4839,30.4839,30.475,30.4839,11200.0
2010-04-13 10:50:00,34.42,34.42,34.41,34.41,6500.0,30.4839,30.4839,30.475,30.475,6500.0
2010-04-13 10:55:00,34.42,34.42,34.39,34.39,16600.0,30.4839,30.4839,30.4573,30.4573,16600.0
2010-04-13 11:00:00,34.4,34.46,34.4,34.46,68800.0,30.4662,30.5193,30.4662,30.5193,68800.0
2010-04-13 11:05:00,34.46,34.48,34.45,34.46,23300.0,30.5193,30.537,30.5104,30.5193,23300.0
2010-04-13 11:10:00,34.45,34.47,34.43,34.45,21000.0,30.5104,30.5282,30.4927,30.5104,21000.0
2010-04-13 11:15:00,34.44,34.51,34.44,34.51,8000.0,30.5016,30.5636,30.5016,30.5636,8000.0
2010-04-13 11:20:00,34.51,34.54,34.51,34.53,23200.0,30.5636,30.5901,30.5636,30.5813,23200.0
2010-04-13 11:25:00,34.52,34.54,34.51,34.53,15800.0,30.5724,30.5901,30.5636,30.5813,15800.0
2010-04-13 11:30:00,34.52,34.54,34.51,34.53,5800.0,30.5724,30.5901,30.5636,30.5813,5800.0
2010-04-13 11:35:00,34.53,34.55,34.52,34.54,20800.0,30.5813,30.599,30.5724,30.5901,20800.0
2010-04-13 11:40:00,34.54,34.57,34.54,34.56,16900.0,30.5901,30.6167,30.5901,30.6079,16900.0
2010-04-13 11:45:00,34.54,34.57,34.54,34.57,12400.0,30.5901,30.6167,30.5901,30.6167,12400.0
2010-04-13 11:50:00,34.56,34.56,34.55,34.56,7600.0,30.6079,30.6079,30.599,30.6079,7600.0
2010-04-13 11:55:00,34.56,34.58,34.56,34.58,13600.0,30.6079,30.6256,30.6079,30.6256,13600.0
2010-04-13 12:00:00,34.58,34.59,34.57,34.58,18100.0,30.6256,30.6344,30.6167,30.6256,18100.0
2010-04-13 12:05:00,34.58,34.58,34.56,34.58,18100.0,30.6256,30.6256,30.6079,30.6256,18100.0
2010-04-13 12:10:00,34.58,34.59,34.58,34.58,2900.0,30.6256,30.6344,30.6256,30.6256,2900.0
2010-04-13 12:15:00,34.58,34.63,34.58,34.62,25400.0,30.6256,30.6699,30.6256,30.661,25400.0
2010-04-13 12:20:00,34.62,34.63,34.58,34.59,23700.0,30.661,30.6699,30.6256,30.6344,23700.0
2010-04-13 12:25:00,34.58,34.6,34.58,34.59,8900.0,30.6256,30.6433,30.6256,30.6344,8900.0
2010-04-13 12:30:00,34.6,34.61,34.59,34.6,14000.0,30.6433,30.6521,30.6344,30.6433,14000.0
2010-04-13 12:35:00,34.59,34.6,34.59,34.6,5800.0,30.6344,30.6433,30.6344,30.6433,5800.0
2010-04-13 12:40:00,34.6,34.6,34.59,34.6,2800.0,30.6433,30.6433,30.6344,30.6433,2800.0
2010-04-13 12:45:00,34.59,34.61,34.59,34.61,18800.0,30.6344,30.6521,30.6344,30.6521,18800.0
2010-04-13 12:50:00,34.61,34.63,34.6,34.6,31900.0,30.6521,30.6699,30.6433,30.6433,31900.0
2010-04-13 12:55:00,34.61,34.69,34.6,34.67,38500.0,30.6521,30.723,30.6433,30.7053,38500.0
2010-04-13 13:00:00,34.67,34.68,34.66,34.67,28300.0,30.7053,30.7141,30.6964,30.7053,28300.0
2010-04-13 13:05:00,34.68,34.71,34.67,34.7,15800.0,30.7141,30.7407,30.7053,30.7318,15800.0
2010-04-13 13:10:00,34.7,34.72,34.7,34.7,16400.0,30.7318,30.7496,30.7318,30.7318,16400.0
2010-04-13 13:15:00,34.71,34.72,34.7,34.7,18500.0,30.7407,30.7496,30.7318,30.7318,18500.0
2010-04-13 13:20:00,34.71,34.72,34.7,34.71,12600.0,30.7407,30.7496,30.7318,30.7407,12600.0
2010-04-13 13:25:00,34.71,34.74,34.71,34.73,40000.0,30.7407,30.7673,30.7407,30.7584,40000.0
2010-04-13 13:30:00,34.73,34.77,34.73,34.77,17900.0,30.7584,30.7938,30.7584,30.7938,17900.0
2010-04-13 13:35:00,34.76,34.86,34.76,34.86,65200.0,30.785,30.8736,30.785,30.8736,65200.0
2010-04-13 13:40:00,34.86,34.89,34.84,34.85,32300.0,30.8736,30.9001,30.8558,30.8647,32300.0
2010-04-13 13:45:00,34.85,34.85,34.82,34.82,17500.0,30.8647,30.8647,30.8381,30.8381,17500.0
2010-04-13 13:50:00,34.82,34.87,34.82,34.87,46300.0,30.8381,30.8824,30.8381,30.8824,46300.0
2010-04-13 13:55:00,34.88,34.88,34.85,34.85,7800.0,30.8913,30.8913,30.8647,30.8647,7800.0
2010-04-13 14:00:00,34.86,34.89,34.81,34.81,72600.0,30.8736,30.9001,30.8293,30.8293,72600.0
2010-04-13 14:05:00,34.81,34.85,34.8,34.81,59500.0,30.8293,30.8647,30.8204,30.8293,59500.0
2010-04-13 14:10:00,34.8,34.85,34.76,34.85,92300.0,30.8204,30.8647,30.785,30.8647,92300.0
2010-04-13 14:15:00,34.85,34.86,34.81,34.85,49000.0,30.8647,30.8736,30.8293,30.8647,49000.0
2010-04-13 14:20:00,34.85,34.91,34.84,34.91,108600.0,30.8647,30.9178,30.8558,30.9178,108600.0
2010-04-13 14:25:00,34.91,34.92,34.9,34.91,21500.0,30.9178,30.9267,30.909,30.9178,21500.0
2010-04-13 14:30:00,34.91,34.94,34.9,34.94,43400.0,30.9178,30.9444,30.909,30.9444,43400.0
2010-04-13 14:35:00,34.94,34.94,34.93,34.93,19900.0,30.9444,30.9444,30.9355,30.9355,19900.0
2010-04-13 14:40:00,34.93,34.96,34.91,34.91,43000.0,30.9355,30.9621,30.9178,30.9178,43000.0
2010-04-13 14:45:00,34.91,34.97,34.91,34.97,46700.0,30.9178,30.971,30.9178,30.971,46700.0
2010-04-13 14:50:00,34.97,35.0,34.96,34.98,103100.0,30.971,30.9975,30.9621,30.9798,103100.0
2010-04-13 14:55:00,34.99,34.99,34.95,34.97,31100.0,30.9887,30.9887,30.9533,30.971,31100.0
2010-04-13 15:00:00,34.97,34.97,34.95,34.96,33900.0,30.971,30.971,30.9533,30.9621,33900.0
2010-04-13 15:05:00,34.96,34.99,34.95,34.96,44300.0,30.9621,30.9887,30.9533,30.9621,44300.0
2010-04-13 15:10:00,34.97,35.0,34.95,34.95,215100.0,30.971,30.9975,30.9533,30.9533,215100.0
2010-04-13 15:15:00,34.94,34.96,34.92,34.96,70100.0,30.9444,30.9621,30.9267,30.9621,70100.0
2010-04-13 15:20:00,34.96,35.04,34.95,35.01,240500.0,30.9621,31.033,30.9533,31.0064,240500.0
2010-04-13 15:25:00,35.01,35.05,34.99,35.05,62900.0,31.0064,31.0418,30.9887,31.0418,62900.0
2010-04-13 15:30:00,35.04,35.06,35.02,35.03,64100.0,31.033,31.0507,31.0153,31.0241,64100.0
2010-04-13 15:35:00,35.03,35.04,35.02,35.04,33300.0,31.0241,31.033,31.0153,31.033,33300.0
2010-04-13 15:40:00,35.03,35.05,35.03,35.05,39600.0,31.0241,31.0418,31.0241,31.0418,39600.0
2010-04-13 15:45:00,35.05,35.08,35.04,35.08,100300.0,31.0418,31.0684,31.033,31.0684,100300.0
2010-04-13 15:50:00,35.07,35.09,35.05,35.07,192000.0,31.0595,31.0773,31.0418,31.0595,192000.0
2010-04-13 15:55:00,35.08,35.09,35.07,35.08,181100.0,31.0684,31.0773,31.0595,31.0684,181100.0
2010-04-14 09:30:00,34.95,35.05,34.95,35.0,83200.0,30.9533,31.0418,30.9533,30.9975,83200.0
2010-04-14 09:35:00,35.01,35.07,34.99,34.99,54200.0,31.0064,31.0595,30.9887,30.9887,54200.0
2010-04-14 09:40:00,35.0,35.02,34.95,34.96,41300.0,30.9975,31.0153,30.9533,30.9621,41300.0
2010-04-14 09:45:00,34.96,34.98,34.95,34.96,43300.0,30.9621,30.9798,30.9533,30.9621,43300.0
2010-04-14 09:50:00,34.96,34.98,34.96,34.96,27800.0,30.9621,30.9798,30.9621,30.9621,27800.0
2010-04-14 09:55:00,34.97,34.99,34.95,34.96,31700.0,30.971,30.9887,30.9533,30.9621,31700.0
2010-04-14 10:00:00,34.96,34.99,34.95,34.97,61800.0,30.9621,30.9887,30.9533,30.971,61800.0
2010-04-14 10:05:00,34.96,35.0,34.96,35.0,29400.0,30.9621,30.9975,30.9621,30.9975,29400.0
2010-04-14 10:10:00,34.99,35.0,34.93,34.95,41900.0,30.9887,30.9975,30.9355,30.9533,41900.0
2010-04-14 10:15:00,34.95,34.97,34.94,34.96,39500.0,30.9533,30.971,30.9444,30.9621,39500.0
2010-04-14 10:20:00,34.96,34.97,34.91,34.91,62500.0,30.9621,30.971,30.9178,30.9178,62500.0
2010-04-14 10:25:00,34.91,34.92,34.88,34.9,28000.0,30.9178,30.9267,30.8913,30.909,28000.0
2010-04-14 10:30:00,34.9,34.94,34.87,34.88,66100.0,30.909,30.9444,30.8824,30.8913,66100.0
2010-04-14 10:35:00,34.89,34.94,34.88,34.92,25300.0,30.9001,30.9444,30.8913,30.9267,25300.0
2010-04-14 10:40:00,34.93,34.94,34.91,34.92,11100.0,30.9355,30.9444,30.9178,30.9267,11100.0
2010-04-14 10:45:00,34.91,34.93,34.89,34.9,12700.0,30.9178,30.9355,30.9001,30.909,12700.0
2010-04-14 10:50:00,34.9,34.94,34.9,34.94,20100.0,30.909,30.9444,30.909,30.9444,20100.0
2010-04-14 10:55:00,34.94,34.94,34.92,34.94,19300.0,30.9444,30.9444,30.9267,30.9444,19300.0
2010-04-14 11:00:00,34.94,34.94,34.92,34.92,16600.0,30.9444,30.9444,30.9267,30.9267,16600.0
2010-04-14 11:05:00,34.93,34.93,34.92,34.93,2800.0,30.9355,30.9355,30.9267,30.9355,2800.0
2010-04-14 11:10:00,34.92,34.93,34.92,34.93,4400.0,30.9267,30.9355,30.9267,30.9355,4400.0
2010-04-14 11:15:00,34.93,34.95,34.92,34.95,29200.0,30.9355,30.9533,30.9267,30.9533,29200.0
2010-04-14 11:20:00,34.95,34.96,34.93,34.94,9900.0,30.9533,30.9621,30.9355,30.9444,9900.0
2010-04-14 11:25:00,34.95,34.99,34.94,34.97,31700.0,30.9533,30.9887,30.9444,30.971,31700.0
2010-04-14 11:30:00,34.96,34.98,34.94,34.98,27900.0,30.9621,30.9798,30.9444,30.9798,27900.0
2010-04-14 11:35:00,34.98,34.98,34.96,34.96,18900.0,30.9798,30.9798,30.9621,30.9621,18900.0
2010-04-14 11:40:00,34.97,35.0,34.97,34.99,9100.0,30.971,30.9975,30.971,30.9887,9100.0
2010-04-14 11:45:00,35.0,35.01,34.99,34.99,5000.0,30.9975,31.0064,30.9887,30.9887,5000.0
2010-04-14 11:50:00,34.99,35.0,34.99,35.0,8800.0,30.9887,30.9975,30.9887,30.9975,8800.0
2010-04-14 11:55:00,35.0,35.0,34.99,34.99,1900.0,30.9975,30.9975,30.9887,30.9887,1900.0
2010-04-14 12:00:00,34.99,35.0,34.97,34.97,13000.0,30.9887,30.9975,30.971,30.971,13000.0
2010-04-14 12:05:00,34.97,34.99,34.97,34.98,9300.0,30.971,30.9887,30.971,30.9798,9300.0
2010-04-14 12:10:00,34.99,35.02,34.98,35.02,41100.0,30.9887,31.0153,30.9798,31.0153,41100.0
2010-04-14 12:15:00,35.02,35.02,35.0,35.0,12100.0,31.0153,31.0153,30.9975,30.9975,12100.0
2010-04-14 12:20:00,35.01,35.02,34.99,34.99,18500.0,31.0064,31.0153,30.9887,30.9887,18500.0
2010-04-14 12:25:00,35.0,35.03,34.99,35.03,25200.0,30.9975,31.0241,30.9887,31.0241,25200.0
2010-04-14 12:30:00,35.03,35.06,35.02,35.03,49400.0,31.0241,31.0507,31.0153,31.0241,49400.0
2010-04-14 12:35:00,35.03,35.06,35.02,35.02,19000.0,31.0241,31.0507,31.0153,31.0153,19000.0
2010-04-14 12:40:00,35.02,35.03,35.02,35.02,2800.0,31.0153,31.0241,31.0153,31.0153,2800.0
2010-04-14 12:45:00,35.02,35.04,35.02,35.04,10200.0,31.0153,31.033,31.0153,31.033,10200.0
2010-04-14 12:50:00,35.04,35.05,35.03,35.05,15700.0,31.033,31.0418,31.0241,31.0418,15700.0
2010-04-14 12:55:00,35.05,35.06,35.05,35.06,3700.0,31.0418,31.0507,31.0418,31.0507,3700.0
2010-04-14 13:00:00,35.05,35.06,35.04,35.05,15400.0,31.0418,31.0507,31.033,31.0418,15400.0
2010-04-14 13:05:00,35.04,35.06,35.04,35.04,21600.0,31.033,31.0507,31.033,31.033,21600.0
2010-04-14 13:10:00,35.04,35.05,35.04,35.04,10000.0,31.033,31.0418,31.033,31.033,10000.0
2010-04-14 13:15:00,35.05,35.06,35.04,35.05,12200.0,31.0418,31.0507,31.033,31.0418,12200.0
2010-04-14 13:20:00,35.05,35.06,35.05,35.06,1400.0,31.0418,31.0507,31.0418,31.0507,1400.0
2010-04-14 13:25:00,35.06,35.08,35.06,35.08,17300.0,31.0507,31.0684,31.0507,31.0684,17300.0
2010-04-14 13:30:00,35.09,35.09,35.05,35.05,13800.0,31.0773,31.0773,31.0418,31.0418,13800.0
2010-04-14 13:35:00,35.05,35.07,35.04,35.04,25300.0,31.0418,31.0595,31.033,31.033,25300.0
2010-04-14 13:40:00,35.04,35.05,35.04,35.04,19800.0,31.033,31.0418,31.033,31.033,19800.0
2010-04-14 13:45:00,35.04,35.05,35.03,35.03,12100.0,31.033,31.0418,31.0241,31.0241,12100.0
2010-04-14 13:50:00,35.04,35.05,35.03,35.04,14700.0,31.033,31.0418,31.0241,31.033,14700.0
2010-04-14 13:55:00,35.04,35.05,35.03,35.03,33100.0,31.033,31.0418,31.0241,31.0241,33100.0
2010-04-14 14:00:00,35.04,35.09,35.04,35.08,25800.0,31.033,31.0773,31.033,31.0684,25800.0
2010-04-14 14:05:00,35.08,35.1,35.07,35.1,37200.0,31.0684,31.0861,31.0595,31.0861,37200.0
2010-04-14 14:10:00,35.1,35.13,35.09,35.13,18200.0,31.0861,31.1127,31.0773,31.1127,18200.0
2010-04-14 14:15:00,35.12,35.13,35.11,35.11,9500.0,31.1038,31.1127,31.095,31.095,9500.0
2010-04-14 14:20:00,35.11,35.12,35.1,35.11,15100.0,31.095,31.1038,31.0861,31.095,15100.0
2010-04-14 14:25:00,35.1,35.1,35.08,35.09,16800.0,31.0861,31.0861,31.0684,31.0773,16800.0
2010-04-14 14:30:00,35.09,35.12,35.08,35.11,29500.0,31.0773,31.1038,31.0684,31.095,29500.0
2010-04-14 14:35:00,35.12,35.12,35.1,35.11,20300.0,31.1038,31.1038,31.0861,31.095,20300.0
2010-04-14 14:40:00,35.11,35.12,35.09,35.12,30400.0,31.095,31.1038,31.0773,31.1038,30400.0
2010-04-14 14:45:00,35.11,35.12,35.11,35.11,10700.0,31.095,31.1038,31.095,31.095,10700.0
2010-04-14 14:50:00,35.12,35.13,35.1,35.1,73000.0,31.1038,31.1127,31.0861,31.0861,73000.0
2010-04-14 14:55:00,35.11,35.11,35.1,35.1,19300.0,31.095,31.095,31.0861,31.0861,19300.0
2010-04-14 15:00:00,35.1,35.11,35.08,35.09,83500.0,31.0861,31.095,31.0684,31.0773,83500.0
2010-04-14 15:05:00,35.1,35.1,35.04,35.04,156200.0,31.0861,31.0861,31.033,31.033,156200.0
2010-04-14 15:10:00,35.04,35.07,35.04,35.06,29300.0,31.033,31.0595,31.033,31.0507,29300.0
2010-04-14 15:15:00,35.06,35.06,35.03,35.05,47300.0,31.0507,31.0507,31.0241,31.0418,47300.0
2010-04-14 15:20:00,35.05,35.07,35.05,35.06,57200.0,31.0418,31.0595,31.0418,31.0507,57200.0
2010-04-14 15:25:00,35.07,35.07,35.06,35.07,18900.0,31.0595,31.0595,31.0507,31.0595,18900.0
2010-04-14 15:30:00,35.07,35.09,35.06,35.08,115100.0,31.0595,31.0773,31.0507,31.0684,115100.0
2010-04-14 15:35:00,35.08,35.13,35.07,35.13,78600.0,31.0684,31.1127,31.0595,31.1127,78600.0
2010-04-14 15:40:00,35.13,35.13,35.1,35.1,58500.0,31.1127,31.1127,31.0861,31.0861,58500.0
2010-04-14 15:45:00,35.11,35.13,35.1,35.12,41200.0,31.095,31.1127,31.0861,31.1038,41200.0
2010-04-14 15:50:00,35.12,35.15,35.12,35.15,103600.0,31.1038,31.1304,31.1038,31.1304,103600.0
2010-04-14 15:55:00,35.15,35.19,35.14,35.19,247600.0,31.1304,31.1658,31.1215,31.1658,247600.0
2010-04-15 09:30:00,34.98,35.04,34.89,34.99,50500.0,30.9798,31.033,30.9001,30.9887,50500.0
2010-04-15 09:35:00,34.98,34.98,34.94,34.98,41200.0,30.9798,30.9798,30.9444,30.9798,41200.0
2010-04-15 09:40:00,34.98,35.03,34.97,34.97,28400.0,30.9798,31.0241,30.971,30.971,28400.0
2010-04-15 09:45:00,34.97,35.01,34.96,34.96,18800.0,30.971,31.0064,30.9621,30.9621,18800.0
2010-04-15 09:50:00,34.96,35.0,34.96,34.99,26500.0,30.9621,30.9975,30.9621,30.9887,26500.0
2010-04-15 09:55:00,34.99,35.15,34.99,35.14,91500.0,30.9887,31.1304,30.9887,31.1215,91500.0
2010-04-15 10:00:00,35.14,35.2,35.14,35.19,46400.0,31.1215,31.1747,31.1215,31.1658,46400.0
2010-04-15 10:05:00,35.19,35.3,35.19,35.29,87100.0,31.1658,31.2632,31.1658,31.2544,87100.0
2010-04-15 10:10:00,35.29,35.31,35.24,35.24,43800.0,31.2544,31.2721,31.2101,31.2101,43800.0
2010-04-15 10:15:00,35.25,35.25,35.24,35.25,13800.0,31.219,31.219,31.2101,31.219,13800.0
2010-04-15 10:20:00,35.25,35.25,35.19,35.19,33100.0,31.219,31.219,31.1658,31.1658,33100.0
2010-04-15 10:25:00,35.2,35.2,35.14,35.15,30200.0,31.1747,31.1747,31.1215,31.1304,30200.0
2010-04-15 10:30:00,35.16,35.24,35.15,35.22,50300.0,31.1392,31.2101,31.1304,31.1924,50300.0
2010-04-15 10:35:00,35.22,35.23,35.19,35.22,27600.0,31.1924,31.2012,31.1658,31.1924,27600.0
2010-04-15 10:40:00,35.22,35.27,35.21,35.26,16000.0,31.1924,31.2367,31.1835,31.2278,16000.0
2010-04-15 10:45:00,35.27,35.29,35.24,35.26,20700.0,31.2367,31.2544,31.2101,31.2278,20700.0
2010-04-15 10:50:00,35.26,35.26,35.24,35.24,7500.0,31.2278,31.2278,31.2101,31.2101,7500.0
2010-04-15 10:55:00,35.25,35.3,35.24,35.29,15400.0,31.219,31.2632,31.2101,31.2544,15400.0
2010-04-15 11:00:00,35.29,35.33,35.28,35.3,92100.0,31.2544,31.2898,31.2455,31.2632,92100.0
2010-04-15 11:05:00,35.3,35.3,35.26,35.27,42500.0,31.2632,31.2632,31.2278,31.2367,42500.0
2010-04-15 11:10:00,35.27,35.29,35.26,35.29,5800.0,31.2367,31.2544,31.2278,31.2544,5800.0
2010-04-15 11:15:00,35.28,35.29,35.28,35.29,10600.0,31.2455,31.2544,31.2455,31.2544,10600.0
2010-04-15 11:20:00,35.28,35.29,35.27,35.29,7400.0,31.2455,31.2544,31.2367,31.2544,7400.0
2010-04-15 11:25:00,35.28,35.28,35.23,35.26,21800.0,31.2455,31.2455,31.2012,31.2278,21800.0
2010-04-15 11:30:00,35.26,35.26,35.24,35.25,10200.0,31.2278,31.2278,31.2101,31.219,10200.0
2010-04-15 11:35:00,35.27,35.3,35.26,35.3,9700.0,31.2367,31.2632,31.2278,31.2632,9700.0
2010-04-15 11:40:00,35.29,35.29,35.27,35.28,18400.0,31.2544,31.2544,31.2367,31.2455,18400.0
2010-04-15 11:45:00,35.27,35.29,35.26,35.28,23300.0,31.2367,31.2544,31.2278,31.2455,23300.0
2010-04-15 11:50:00,35.28,35.31,35.28,35.31,8600.0,31.2455,31.2721,31.2455,31.2721,8600.0
2010-04-15 11:55:00,35.31,35.33,35.31,35.32,33200.0,31.2721,31.2898,31.2721,31.2809,33200.0
2010-04-15 12:00:00,35.31,35.34,35.31,35.33,31300.0,31.2721,31.2987,31.2721,31.2898,31300.0
2010-04-15 12:05:00,35.32,35.36,35.32,35.35,32400.0,31.2809,31.3164,31.2809,31.3075,32400.0
2010-04-15 12:10:00,35.35,35.36,35.32,35.35,33400.0,31.3075,31.3164,31.2809,31.3075,33400.0
2010-04-15 12:15:00,35.35,35.39,35.35,35.38,37800.0,31.3075,31.3429,31.3075,31.3341,37800.0
2010-04-15 12:20:00,35.37,35.38,35.37,35.37,21100.0,31.3252,31.3341,31.3252,31.3252,21100.0
2010-04-15 12:25:00,35.37,35.43,35.37,35.42,105300.0,31.3252,31.3784,31.3252,31.3695,105300.0
2010-04-15 12:30:00,35.43,35.43,35.37,35.37,101600.0,31.3784,31.3784,31.3252,31.3252,101600.0
2010-04-15 12:35:00,35.38,35.39,35.36,35.37,67500.0,31.3341,31.3429,31.3164,31.3252,67500.0
2010-04-15 12:40:00,35.37,35.37,35.32,35.32,54500.0,31.3252,31.3252,31.2809,31.2809,54500.0
2010-04-15 12:45:00,35.33,35.34,35.28,35.31,162000.0,31.2898,31.2987,31.2455,31.2721,162000.0
2010-04-15 12:50:00,35.31,35.32,35.3,35.31,13400.0,31.2721,31.2809,31.2632,31.2721,13400.0
2010-04-15 12:55:00,35.31,35.32,35.29,35.3,20100.0,31.2721,31.2809,31.2544,31.2632,20100.0
2010-04-15 13:00:00,35.31,35.31,35.26,35.27,42100.0,31.2721,31.2721,31.2278,31.2367,42100.0
2010-04-15 13:05:00,35.27,35.28,35.27,35.28,3800.0,31.2367,31.2455,31.2367,31.2455,3800.0
2010-04-15 13:10:00,35.28,35.3,35.28,35.28,9400.0,31.2455,31.2632,31.2455,31.2455,9400.0
2010-04-15 13:15:00,35.29,35.29,35.28,35.28,1800.0,31.2544,31.2544,31.2455,31.2455,1800.0
2010-04-15 13:20:00,35.28,35.3,35.27,35.3,93200.0,31.2455,31.2632,31.2367,31.2632,93200.0
2010-04-15 13:25:00,35.29,35.32,35.29,35.32,44400.0,31.2544,31.2809,31.2544,31.2809,44400.0
2010-04-15 13:30:00,35.32,35.32,35.31,35.31,18400.0,31.2809,31.2809,31.2721,31.2721,18400.0
2010-04-15 13:35:00,35.31,35.32,35.3,35.31,38600.0,31.2721,31.2809,31.2632,31.2721,38600.0
2010-04-15 13:40:00,35.32,35.32,35.3,35.31,20800.0,31.2809,31.2809,31.2632,31.2721,20800.0
2010-04-15 13:45:00,35.31,35.31,35.29,35.3,31900.0,31.2721,31.2721,31.2544,31.2632,31900.0
2010-04-15 13:50:00,35.3,35.32,35.29,35.3,40800.0,31.2632,31.2809,31.2544,31.2632,40800.0
2010-04-15 13:55:00,35.29,35.3,35.28,35.29,25600.0,31.2544,31.2632,31.2455,31.2544,25600.0
2010-04-15 14:00:00,35.28,35.31,35.28,35.31,61400.0,31.2455,31.2721,31.2455,31.2721,61400.0
2010-04-15 14:05:00,35.31,35.31,35.28,35.29,47500.0,31.2721,31.2721,31.2455,31.2544,47500.0
2010-04-15 14:10:00,35.29,35.3,35.28,35.29,98700.0,31.2544,31.2632,31.2455,31.2544,98700.0
2010-04-15 14:15:00,35.29,35.3,35.26,35.27,23600.0,31.2544,31.2632,31.2278,31.2367,23600.0
2010-04-15 14:20:00,35.28,35.3,35.27,35.28,30000.0,31.2455,31.2632,31.2367,31.2455,30000.0
2010-04-15 14:25:00,35.28,35.31,35.27,35.31,32200.0,31.2455,31.2721,31.2367,31.2721,32200.0
2010-04-15 14:30:00,35.3,35.32,35.3,35.32,26100.0,31.2632,31.2809,31.2632,31.2809,26100.0
2010-04-15 14:35:00,35.32,35.33,35.31,35.32,31700.0,31.2809,31.2898,31.2721,31.2809,31700.0
2010-04-15 14:40:00,35.33,35.33,35.31,35.32,22300.0,31.2898,31.2898,31.2721,31.2809,22300.0
2010-04-15 14:45:00,35.32,35.34,35.31,35.32,39600.0,31.2809,31.2987,31.2721,31.2809,39600.0
2010-04-15 14:50:00,35.32,35.34,35.31,35.34,16300.0,31.2809,31.2987,31.2721,31.2987,16300.0
2010-04-15 14:55:00,35.34,35.34,35.32,35.32,21100.0,31.2987,31.2987,31.2809,31.2809,21100.0
2010-04-15 15:00:00,35.32,35.35,35.32,35.32,63600.0,31.2809,31.3075,31.2809,31.2809,63600.0
2010-04-15 15:05:00,35.33,35.35,35.32,35.35,40700.0,31.2898,31.3075,31.2809,31.3075,40700.0
2010-04-15 15:10:00,35.35,35.37,35.34,35.34,58100.0,31.3075,31.3252,31.2987,31.2987,58100.0
2010-04-15 15:15:00,35.35,35.37,35.34,35.36,32900.0,31.3075,31.3252,31.2987,31.3164,32900.0
2010-04-15 15:20:00,35.36,35.37,35.36,35.36,28300.0,31.3164,31.3252,31.3164,31.3164,28300.0
2010-04-15 15:25:00,35.37,35.37,35.32,35.33,47000.0,31.3252,31.3252,31.2809,31.2898,47000.0
2010-04-15 15:30:00,35.33,35.33,35.32,35.33,17400.0,31.2898,31.2898,31.2809,31.2898,17400.0
2010-04-15 15:35:00,35.33,35.33,35.29,35.29,42200.0,31.2898,31.2898,31.2544,31.2544,42200.0
2010-04-15 15:40:00,35.3,35.35,35.29,35.35,61900.0,31.2632,31.3075,31.2544,31.3075,61900.0
2010-04-15 15:45:00,35.34,35.37,35.32,35.37,68900.0,31.2987,31.3252,31.2809,31.3252,68900.0
2010-04-15 15:50:00,35.36,35.37,35.34,35.37,51600.0,31.3164,31.3252,31.2987,31.3252,51600.0
2010-04-15 15:55:00,35.36,35.39,35.36,35.36,160600.0,31.3164,31.3429,31.3164,31.3164,160600.0
2010-04-16 09:30:00,35.25,35.35,35.21,35.35,453400.0,31.219,31.3075,31.1835,31.3075,453400.0
2010-04-16 09:35:00,35.35,35.42,35.35,35.4,28500.0,31.3075,31.3695,31.3075,31.3518,28500.0
2010-04-16 09:40:00,35.41,35.43,35.32,35.34,16300.0,31.3607,31.3784,31.2809,31.2987,16300.0
2010-04-16 09:45:00,35.35,35.36,35.29,35.3,22200.0,31.3075,31.3164,31.2544,31.2632,22200.0
2010-04-16 09:50:00,35.3,35.32,35.28,35.3,33200.0,31.2632,31.2809,31.2455,31.2632,33200.0
2010-04-16 09:55:00,35.3,35.38,35.28,35.38,58900.0,31.2632,31.3341,31.2455,31.3341,58900.0
2010-04-16 10:00:00,35.37,35.45,35.34,35.44,32700.0,31.3252,31.3961,31.2987,31.3872,32700.0
2010-04-16 10:05:00,35.44,35.48,35.41,35.41,26500.0,31.3872,31.4227,31.3607,31.3607,26500.0
2010-04-16 10:10:00,35.4,35.47,35.39,35.46,36100.0,31.3518,31.4138,31.3429,31.4049,36100.0
2010-04-16 10:15:00,35.46,35.5,35.45,35.48,44600.0,31.4049,31.4404,31.3961,31.4227,44600.0
2010-04-16 10:20:00,35.48,35.5,35.46,35.5,85900.0,31.4227,31.4404,31.4049,31.4404,85900.0
2010-04-16 10:25:00,35.5,35.53,35.5,35.52,24400.0,31.4404,31.4669,31.4404,31.4581,24400.0
2010-04-16 10:30:00,35.51,35.59,35.51,35.58,33400.0,31.4492,31.5201,31.4492,31.5112,33400.0
2010-04-16 10:35:00,35.57,35.57,35.45,35.46,78800.0,31.5024,31.5024,31.3961,31.4049,78800.0
2010-04-16 10:40:00,35.46,35.57,35.43,35.53,64800.0,31.4049,31.5024,31.3784,31.4669,64800.0
2010-04-16 10:45:00,35.52,35.52,35.41,35.41,41100.0,31.4581,31.4581,31.3607,31.3607,41100.0
2010-04-16 10:50:00,35.4,35.43,35.33,35.37,59800.0,31.3518,31.3784,31.2898,31.3252,59800.0
2010-04-16 10:55:00,35.37,35.51,35.36,35.46,53000.0,31.3252,31.4492,31.3164,31.4049,53000.0
2010-04-16 11:00:00,35.46,35.48,35.44,35.46,22400.0,31.4049,31.4227,31.3872,31.4049,22400.0
2010-04-16 11:05:00,35.46,35.47,35.42,35.43,15800.0,31.4049,31.4138,31.3695,31.3784,15800.0
2010-04-16 11:10:00,35.42,35.45,35.4,35.41,39500.0,31.3695,31.3961,31.3518,31.3607,39500.0
2010-04-16 11:15:00,35.41,35.43,35.38,35.4,113800.0,31.3607,31.3784,31.3341,31.3518,113800.0
2010-04-16 11:20:00,35.41,35.44,35.4,35.43,51200.0,31.3607,31.3872,31.3518,31.3784,51200.0
2010-04-16 11:25:00,35.44,35.46,35.4,35.42,36400.0,31.3872,31.4049,31.3518,31.3695,36400.0
2010-04-16 11:30:00,35.42,35.44,35.37,35.38,59600.0,31.3695,31.3872,31.3252,31.3341,59600.0
2010-04-16 11:35:00,35.38,35.42,35.38,35.38,63400.0,31.3341,31.3695,31.3341,31.3341,63400.0
2010-04-16 11:40:00,35.38,35.41,35.37,35.41,23600.0,31.3341,31.3607,31.3252,31.3607,23600.0
2010-04-16 11:45:00,35.41,35.43,35.39,35.41,55600.0,31.3607,31.3784,31.3429,31.3607,55600.0
2010-04-16 11:50:00,35.4,35.44,35.36,35.43,109600.0,31.3518,31.3872,31.3164,31.3784,109600.0
2010-04-16 11:55:00,35.43,35.45,35.39,35.41,24400.0,31.3784,31.3961,31.3429,31.3607,24400.0
2010-04-16 12:00:00,35.41,35.41,35.38,35.38,67100.0,31.3607,31.3607,31.3341,31.3341,67100.0
2010-04-16 12:05:00,35.39,35.42,35.38,35.42,39200.0,31.3429,31.3695,31.3341,31.3695,39200.0
2010-04-16 12:10:00,35.43,35.47,35.43,35.45,24200.0,31.3784,31.4138,31.3784,31.3961,24200.0
2010-04-16 12:15:00,35.45,35.48,35.44,35.45,29100.0,31.3961,31.4227,31.3872,31.3961,29100.0
2010-04-16 12:20:00,35.44,35.5,35.44,35.48,33000.0,31.3872,31.4404,31.3872,31.4227,33000.0
2010-04-16 12:25:00,35.49,35.49,35.44,35.45,13800.0,31.4315,31.4315,31.3872,31.3961,13800.0
2010-04-16 12:30:00,35.45,35.47,35.41,35.45,57400.0,31.3961,31.4138,31.3607,31.3961,57400.0
2010-04-16 12:35:00,35.45,35.45,35.4,35.44,84500.0,31.3961,31.3961,31.3518,31.3872,84500.0
2010-04-16 12:40:00,35.44,35.48,35.43,35.46,43400.0,31.3872,31.4227,31.3784,31.4049,43400.0
2010-04-16 12:45:00,35.46,35.51,35.46,35.51,55100.0,31.4049,31.4492,31.4049,31.4492,55100.0
2010-04-16 12:50:00,35.5,35.53,35.46,35.47,29500.0,31.4404,31.4669,31.4049,31.4138,29500.0
2010-04-16 12:55:00,35.46,35.48,35.45,35.47,29700.0,31.4049,31.4227,31.3961,31.4138,29700.0
2010-04-16 13:00:00,35.47,35.51,35.46,35.5,51800.0,31.4138,31.4492,31.4049,31.4404,51800.0
2010-04-16 13:05:00,35.5,35.56,35.5,35.54,39600.0,31.4404,31.4935,31.4404,31.4758,39600.0
2010-04-16 13:10:00,35.54,35.55,35.48,35.48,20200.0,31.4758,31.4846,31.4227,31.4227,20200.0
2010-04-16 13:15:00,35.48,35.5,35.46,35.47,43500.0,31.4227,31.4404,31.4049,31.4138,43500.0
2010-04-16 13:20:00,35.47,35.49,35.46,35.47,27700.0,31.4138,31.4315,31.4049,31.4138,27700.0
2010-04-16 13:25:00,35.47,35.49,35.43,35.43,38000.0,31.4138,31.4315,31.3784,31.3784,38000.0
2010-04-16 13:30:00,35.44,35.48,35.43,35.44,79200.0,31.3872,31.4227,31.3784,31.3872,79200.0
2010-04-16 13:35:00,35.45,35.49,35.44,35.47,46200.0,31.3961,31.4315,31.3872,31.4138,46200.0
2010-04-16 13:40:00,35.46,35.51,35.45,35.45,37000.0,31.4049,31.4492,31.3961,31.3961,37000.0
2010-04-16 13:45:00,35.46,35.47,35.43,35.46,44600.0,31.4049,31.4138,31.3784,31.4049,44600.0
2010-04-16 13:50:00,35.46,35.47,35.43,35.44,42200.0,31.4049,31.4138,31.3784,31.3872,42200.0
2010-04-16 13:55:00,35.45,35.46,35.44,35.46,20000.0,31.3961,31.4049,31.3872,31.4049,20000.0
2010-04-16 14:00:00,35.46,35.46,35.42,35.44,22900.0,31.4049,31.4049,31.3695,31.3872,22900.0
2010-04-16 14:05:00,35.44,35.51,35.44,35.48,37100.0,31.3872,31.4492,31.3872,31.4227,37100.0
2010-04-16 14:10:00,35.48,35.49,35.44,35.44,23900.0,31.4227,31.4315,31.3872,31.3872,23900.0
2010-04-16 14:15:00,35.45,35.5,35.45,35.46,31300.0,31.3961,31.4404,31.3961,31.4049,31300.0
2010-04-16 14:20:00,35.45,35.48,35.44,35.46,33300.0,31.3961,31.4227,31.3872,31.4049,33300.0
2010-04-16 14:25:00,35.46,35.46,35.43,35.45,42700.0,31.4049,31.4049,31.3784,31.3961,42700.0
2010-04-16 14:30:00,35.44,35.47,35.44,35.46,25700.0,31.3872,31.4138,31.3872,31.4049,25700.0
2010-04-16 14:35:00,35.47,35.49,35.44,35.45,59700.0,31.4138,31.4315,31.3872,31.3961,59700.0
2010-04-16 14:40:00,35.45,35.52,35.44,35.49,110200.0,31.3961,31.4581,31.3872,31.4315,110200.0
2010-04-16 14:45:00,35.49,35.52,35.45,35.45,53200.0,31.4315,31.4581,31.3961,31.3961,53200.0
2010-04-16 14:50:00,35.45,35.46,35.44,35.45,23400.0,31.3961,31.4049,31.3872,31.3961,23400.0
2010-04-16 14:55:00,35.44,35.47,35.44,35.44,93600.0,31.3872,31.4138,31.3872,31.3872,93600.0
2010-04-16 15:00:00,35.45,35.46,35.38,35.39,149300.0,31.3961,31.4049,31.3341,31.3429,149300.0
2010-04-16 15:05:00,35.39,35.4,35.35,35.38,98000.0,31.3429,31.3518,31.3075,31.3341,98000.0
2010-04-16 15:10:00,35.37,35.4,35.36,35.38,56200.0,31.3252,31.3518,31.3164,31.3341,56200.0
2010-04-16 15:15:00,35.38,35.41,35.36,35.36,39900.0,31.3341,31.3607,31.3164,31.3164,39900.0
2010-04-16 15:20:00,35.36,35.38,35.35,35.38,33000.0,31.3164,31.3341,31.3075,31.3341,33000.0
2010-04-16 15:25:00,35.38,35.41,35.36,35.41,53900.0,31.3341,31.3607,31.3164,31.3607,53900.0
2010-04-16 15:30:00,35.41,35.43,35.4,35.42,36500.0,31.3607,31.3784,31.3518,31.3695,36500.0
2010-04-16 15:35:00,35.43,35.48,35.42,35.48,37900.0,31.3784,31.4227,31.3695,31.4227,37900.0
2010-04-16 15:40:00,35.48,35.49,35.44,35.45,80500.0,31.4227,31.4315,31.3872,31.3961,80500.0
2010-04-16 15:45:00,35.45,35.51,35.44,35.48,186800.0,31.3961,31.4492,31.3872,31.4227,186800.0
2010-04-16 15:50:00,35.47,35.5,35.45,35.48,89900.0,31.4138,31.4404,31.3961,31.4227,89900.0
2010-04-16 15:55:00,35.49,35.5,35.44,35.44,171900.0,31.4315,31.4404,31.3872,31.3872,171900.0
2010-04-19 09:30:00,35.57,35.57,35.16,35.2,101300.0,31.5024,31.5024,31.1392,31.1747,101300.0
2010-04-19 09:35:00,35.22,35.33,35.2,35.26,52100.0,31.1924,31.2898,31.1747,31.2278,52100.0
2010-04-19 09:40:00,35.26,35.26,35.19,35.22,46700.0,31.2278,31.2278,31.1658,31.1924,46700.0
2010-04-19 09:45:00,35.21,35.25,35.16,35.24,55300.0,31.1835,31.219,31.1392,31.2101,55300.0
2010-04-19 09:50:00,35.24,35.32,35.24,35.31,19300.0,31.2101,31.2809,31.2101,31.2721,19300.0
2010-04-19 09:55:00,35.31,35.36,35.22,35.25,35600.0,31.2721,31.3164,31.1924,31.219,35600.0
2010-04-19 10:00:00,35.25,35.29,35.2,35.2,37400.0,31.219,31.2544,31.1747,31.1747,37400.0
2010-04-19 10:05:00,35.2,35.27,35.19,35.25,56600.0,31.1747,31.2367,31.1658,31.219,56600.0
2010-04-19 10:10:00,35.24,35.24,35.19,35.24,37600.0,31.2101,31.2101,31.1658,31.2101,37600.0
2010-04-19 10:15:00,35.24,35.33,35.24,35.27,31000.0,31.2101,31.2898,31.2101,31.2367,31000.0
2010-04-19 10:20:00,35.26,35.27,35.2,35.21,15000.0,31.2278,31.2367,31.1747,31.1835,15000.0
2010-04-19 10:25:00,35.22,35.23,35.14,35.17,26900.0,31.1924,31.2012,31.1215,31.1481,26900.0
2010-04-19 10:30:00,35.17,35.22,35.15,35.2,62700.0,31.1481,31.1924,31.1304,31.1747,62700.0
2010-04-19 10:35:00,35.2,35.23,35.19,35.22,64300.0,31.1747,31.2012,31.1658,31.1924,64300.0
2010-04-19 10:40:00,35.23,35.25,35.21,35.24,15700.0,31.2012,31.219,31.1835,31.2101,15700.0
2010-04-19 10:45:00,35.24,35.26,35.19,35.19,11400.0,31.2101,31.2278,31.1658,31.1658,11400.0
2010-04-19 10:50:00,35.18,35.2,35.14,35.19,60900.0,31.157,31.1747,31.1215,31.1658,60900.0
2010-04-19 10:55:00,35.19,35.23,35.19,35.21,23100.0,31.1658,31.2012,31.1658,31.1835,23100.0
2010-04-19 11:00:00,35.21,35.21,35.18,35.18,54300.0,31.1835,31.1835,31.157,31.157,54300.0
2010-04-19 11:05:00,35.18,35.25,35.17,35.22,37300.0,31.157,31.219,31.1481,31.1924,37300.0
2010-04-19 11:10:00,35.22,35.22,35.17,35.18,30400.0,31.1924,31.1924,31.1481,31.157,30400.0
2010-04-19 11:15:00,35.18,35.25,35.17,35.22,46500.0,31.157,31.219,31.1481,31.1924,46500.0
2010-04-19 11:20:00,35.21,35.21,35.17,35.19,17800.0,31.1835,31.1835,31.1481,31.1658,17800.0
2010-04-19 11:25:00,35.18,35.24,35.17,35.24,80200.0,31.157,31.2101,31.1481,31.2101,80200.0
2010-04-19 11:30:00,35.24,35.27,35.22,35.23,63400.0,31.2101,31.2367,31.1924,31.2012,63400.0
2010-04-19 11:35:00,35.23,35.29,35.22,35.28,26900.0,31.2012,31.2544,31.1924,31.2455,26900.0
2010-04-19 11:40:00,35.28,35.33,35.28,35.3,29900.0,31.2455,31.2898,31.2455,31.2632,29900.0
2010-04-19 11:45:00,35.29,35.3,35.25,35.27,31000.0,31.2544,31.2632,31.219,31.2367,31000.0
2010-04-19 11:50:00,35.28,35.28,35.18,35.18,30800.0,31.2455,31.2455,31.157,31.157,30800.0
2010-04-19 11:55:00,35.19,35.23,35.18,35.2,50500.0,31.1658,31.2012,31.157,31.1747,50500.0
2010-04-19 12:00:00,35.21,35.25,35.19,35.24,31000.0,31.1835,31.219,31.1658,31.2101,31000.0
2010-04-19 12:05:00,35.24,35.24,35.2,35.2,21800.0,31.2101,31.2101,31.1747,31.1747,21800.0
2010-04-19 12:10:00,35.2,35.24,35.18,35.19,26900.0,31.1747,31.2101,31.157,31.1658,26900.0
2010-04-19 12:15:00,35.2,35.22,35.18,35.22,31800.0,31.1747,31.1924,31.157,31.1924,31800.0
2010-04-19 12:20:00,35.23,35.26,35.21,35.23,70900.0,31.2012,31.2278,31.1835,31.2012,70900.0
2010-04-19 12:25:00,35.23,35.24,35.18,35.19,47700.0,31.2012,31.2101,31.157,31.1658,47700.0
2010-04-19 12:30:00,35.19,35.24,35.18,35.23,194900.0,31.1658,31.2101,31.157,31.2012,194900.0
2010-04-19 12:35:00,35.23,35.27,35.19,35.25,81400.0,31.2012,31.2367,31.1658,31.219,81400.0
2010-04-19 12:40:00,35.25,35.25,35.17,35.19,211200.0,31.219,31.219,31.1481,31.1658,211200.0
2010-04-19 12:45:00,35.19,35.2,35.16,35.19,94300.0,31.1658,31.1747,31.1392,31.1658,94300.0
2010-04-19 12:50:00,35.18,35.19,35.18,35.18,11200.0,31.157,31.1658,31.157,31.157,11200.0
2010-04-19 12:55:00,35.19,35.19,35.18,35.18,2700.0,31.1658,31.1658,31.157,31.157,2700.0
2010-04-19 13:00:00,35.18,35.22,35.18,35.21,61200.0,31.157,31.1924,31.157,31.1835,61200.0
2010-04-19 13:05:00,35.22,35.22,35.19,35.21,82400.0,31.1924,31.1924,31.1658,31.1835,82400.0
2010-04-19 13:10:00,35.2,35.23,35.19,35.2,118000.0,31.1747,31.2012,31.1658,31.1747,118000.0
2010-04-19 13:15:00,35.21,35.21,35.2,35.2,47600.0,31.1835,31.1835,31.1747,31.1747,47600.0
2010-04-19 13:20:00,35.2,35.22,35.2,35.22,22500.0,31.1747,31.1924,31.1747,31.1924,22500.0
2010-04-19 13:25:00,35.22,35.22,35.2,35.2,12600.0,31.1924,31.1924,31.1747,31.1747,12600.0
2010-04-19 13:30:00,35.21,35.21,35.18,35.19,31600.0,31.1835,31.1835,31.157,31.1658,31600.0
2010-04-19 13:35:00,35.18,35.19,35.16,35.19,62300.0,31.157,31.1658,31.1392,31.1658,62300.0
2010-04-19 13:40:00,35.2,35.21,35.18,35.19,25800.0,31.1747,31.1835,31.157,31.1658,25800.0
2010-04-19 13:45:00,35.2,35.2,35.15,35.18,48700.0,31.1747,31.1747,31.1304,31.157,48700.0
2010-04-19 13:50:00,35.18,35.21,35.17,35.19,60800.0,31.157,31.1835,31.1481,31.1658,60800.0
2010-04-19 13:55:00,35.2,35.2,35.18,35.18,8800.0,31.1747,31.1747,31.157,31.157,8800.0
2010-04-19 14:00:00,35.18,35.2,35.17,35.19,71400.0,31.157,31.1747,31.1481,31.1658,71400.0
2010-04-19 14:05:00,35.19,35.21,35.18,35.18,22800.0,31.1658,31.1835,31.157,31.157,22800.0
2010-04-19 14:10:00,35.19,35.21,35.18,35.19,54900.0,31.1658,31.1835,31.157,31.1658,54900.0
2010-04-19 14:15:00,35.19,35.24,35.19,35.22,33200.0,31.1658,31.2101,31.1658,31.1924,33200.0
2010-04-19 14:20:00,35.23,35.23,35.18,35.2,42600.0,31.2012,31.2012,31.157,31.1747,42600.0
2010-04-19 14:25:00,35.19,35.22,35.19,35.21,12400.0,31.1658,31.1924,31.1658,31.1835,12400.0
2010-04-19 14:30:00,35.21,35.22,35.2,35.22,41600.0,31.1835,31.1924,31.1747,31.1924,41600.0
2010-04-19 14:35:00,35.22,35.23,35.18,35.18,55000.0,31.1924,31.2012,31.157,31.157,55000.0
2010-04-19 14:40:00,35.19,35.22,35.18,35.19,23800.0,31.1658,31.1924,31.157,31.1658,23800.0
2010-04-19 14:45:00,35.19,35.2,35.17,35.2,80800.0,31.1658,31.1747,31.1481,31.1747,80800.0
2010-04-19 14:50:00,35.21,35.22,35.2,35.21,28000.0,31.1835,31.1924,31.1747,31.1835,28000.0
2010-04-19 14:55:00,35.21,35.24,35.2,35.23,51400.0,31.1835,31.2101,31.1747,31.2012,51400.0
2010-04-19 15:00:00,35.23,35.27,35.22,35.25,98300.0,31.2012,31.2367,31.1924,31.219,98300.0
2010-04-19 15:05:00,35.25,35.28,35.25,35.25,57500.0,31.219,31.2455,31.219,31.219,57500.0
2010-04-19 15:10:00,35.26,35.27,35.22,35.25,89100.0,31.2278,31.2367,31.1924,31.219,89100.0
2010-04-19 15:15:00,35.25,35.28,35.21,35.21,41700.0,31.219,31.2455,31.1835,31.1835,41700.0
2010-04-19 15:20:00,35.22,35.25,35.21,35.23,57800.0,31.1924,31.219,31.1835,31.2012,57800.0
2010-04-19 15:25:00,35.23,35.26,35.22,35.24,35300.0,31.2012,31.2278,31.1924,31.2101,35300.0
2010-04-19 15:30:00,35.24,35.26,35.22,35.24,69100.0,31.2101,31.2278,31.1924,31.2101,69100.0
2010-04-19 15:35:00,35.24,35.25,35.21,35.23,45100.0,31.2101,31.219,31.1835,31.2012,45100.0
2010-04-19 15:40:00,35.23,35.24,35.22,35.22,96800.0,31.2012,31.2101,31.1924,31.1924,96800.0
2010-04-19 15:45:00,35.23,35.23,35.21,35.22,63100.0,31.2012,31.2012,31.1835,31.1924,63100.0
2010-04-19 15:50:00,35.22,35.25,35.19,35.23,148600.0,31.1924,31.219,31.1658,31.2012,148600.0
2010-04-19 15:55:00,35.24,35.31,35.23,35.31,127400.0,31.2101,31.2721,31.2012,31.2721,127400.0
2010-04-20 09:30:00,35.34,35.4,35.29,35.36,43800.0,31.2987,31.3518,31.2544,31.3164,43800.0
2010-04-20 09:35:00,35.33,35.5,35.29,35.47,64800.0,31.2898,31.4404,31.2544,31.4138,64800.0
2010-04-20 09:40:00,35.46,35.47,35.29,35.33,69000.0,31.4049,31.4138,31.2544,31.2898,69000.0
2010-04-20 09:45:00,35.34,35.4,35.29,35.33,60000.0,31.2987,31.3518,31.2544,31.2898,60000.0
2010-04-20 09:50:00,35.33,35.33,35.25,35.29,56100.0,31.2898,31.2898,31.219,31.2544,56100.0
2010-04-20 09:55:00,35.3,35.37,35.28,35.29,43700.0,31.2632,31.3252,31.2455,31.2544,43700.0
2010-04-20 10:00:00,35.29,35.35,35.28,35.32,98300.0,31.2544,31.3075,31.2455,31.2809,98300.0
2010-04-20 10:05:00,35.33,35.33,35.25,35.29,51700.0,31.2898,31.2898,31.219,31.2544,51700.0
2010-04-20 10:10:00,35.29,35.31,35.28,35.29,23100.0,31.2544,31.2721,31.2455,31.2544,23100.0
2010-04-20 10:15:00,35.29,35.36,35.28,35.32,53000.0,31.2544,31.3164,31.2455,31.2809,53000.0
2010-04-20 10:20:00,35.32,35.34,35.28,35.33,33200.0,31.2809,31.2987,31.2455,31.2898,33200.0
2010-04-20 10:25:00,35.33,35.37,35.29,35.29,50700.0,31.2898,31.3252,31.2544,31.2544,50700.0
2010-04-20 10:30:00,35.29,35.37,35.29,35.35,51700.0,31.2544,31.3252,31.2544,31.3075,51700.0
2010-04-20 10:35:00,35.35,35.35,35.31,35.35,49600.0,31.3075,31.3075,31.2721,31.3075,49600.0
2010-04-20 10:40:00,35.35,35.37,35.33,35.35,40400.0,31.3075,31.3252,31.2898,31.3075,40400.0
2010-04-20 10:45:00,35.35,35.37,35.32,35.32,93600.0,31.3075,31.3252,31.2809,31.2809,93600.0
2010-04-20 10:50:00,35.33,35.34,35.28,35.28,150100.0,31.2898,31.2987,31.2455,31.2455,150100.0
2010-04-20 10:55:00,35.28,35.31,35.28,35.3,30200.0,31.2455,31.2721,31.2455,31.2632,30200.0
2010-04-20 11:00:00,35.31,35.39,35.3,35.35,71300.0,31.2721,31.3429,31.2632,31.3075,71300.0
2010-04-20 11:05:00,35.35,35.37,35.33,35.34,22200.0,31.3075,31.3252,31.2898,31.2987,22200.0
2010-04-20 11:10:00,35.35,35.36,35.32,35.34,19500.0,31.3075,31.3164,31.2809,31.2987,19500.0
2010-04-20 11:15:00,35.34,35.35,35.3,35.33,23400.0,31.2987,31.3075,31.2632,31.2898,23400.0
2010-04-20 11:20:00,35.34,35.34,35.31,35.34,13300.0,31.2987,31.2987,31.2721,31.2987,13300.0
2010-04-20 11:25:00,35.34,35.36,35.34,35.36,41000.0,31.2987,31.3164,31.2987,31.3164,41000.0
2010-04-20 11:30:00,35.36,35.4,35.35,35.38,116400.0,31.3164,31.3518,31.3075,31.3341,116400.0
2010-04-20 11:35:00,35.39,35.39,35.35,35.36,24400.0,31.3429,31.3429,31.3075,31.3164,24400.0
2010-04-20 11:40:00,35.37,35.38,35.34,35.36,97100.0,31.3252,31.3341,31.2987,31.3164,97100.0
2010-04-20 11:45:00,35.36,35.39,35.36,35.39,5700.0,31.3164,31.3429,31.3164,31.3429,5700.0
2010-04-20 11:50:00,35.39,35.42,35.38,35.4,32500.0,31.3429,31.3695,31.3341,31.3518,32500.0
2010-04-20 11:55:00,35.4,35.41,35.38,35.38,46400.0,31.3518,31.3607,31.3341,31.3341,46400.0
2010-04-20 12:00:00,35.39,35.39,35.38,35.38,8800.0,31.3429,31.3429,31.3341,31.3341,8800.0
2010-04-20 12:05:00,35.39,35.4,35.37,35.38,30800.0,31.3429,31.3518,31.3252,31.3341,30800.0
2010-04-20 12:10:00,35.38,35.39,35.35,35.36,20000.0,31.3341,31.3429,31.3075,31.3164,20000.0
2010-04-20 12:15:00,35.37,35.4,35.34,35.38,33000.0,31.3252,31.3518,31.2987,31.3341,33000.0
2010-04-20 12:20:00,35.39,35.4,35.38,35.39,10700.0,31.3429,31.3518,31.3341,31.3429,10700.0
2010-04-20 12:25:00,35.4,35.4,35.37,35.38,10400.0,31.3518,31.3518,31.3252,31.3341,10400.0
2010-04-20 12:30:00,35.38,35.38,35.35,35.35,10800.0,31.3341,31.3341,31.3075,31.3075,10800.0
2010-04-20 12:35:00,35.35,35.38,35.35,35.36,16400.0,31.3075,31.3341,31.3075,31.3164,16400.0
2010-04-20 12:40:00,35.37,35.4,35.37,35.39,24900.0,31.3252,31.3518,31.3252,31.3429,24900.0
2010-04-20 12:45:00,35.39,35.4,35.35,35.35,50500.0,31.3429,31.3518,31.3075,31.3075,50500.0
2010-04-20 12:50:00,35.35,35.37,35.35,35.36,17100.0,31.3075,31.3252,31.3075,31.3164,17100.0
2010-04-20 12:55:00,35.36,35.37,35.35,35.36,9400.0,31.3164,31.3252,31.3075,31.3164,9400.0
2010-04-20 13:00:00,35.36,35.37,35.35,35.35,34600.0,31.3164,31.3252,31.3075,31.3075,34600.0
2010-04-20 13:05:00,35.36,35.36,35.35,35.35,18200.0,31.3164,31.3164,31.3075,31.3075,18200.0
2010-04-20 13:10:00,35.35,35.36,35.35,35.35,18400.0,31.3075,31.3164,31.3075,31.3075,18400.0
2010-04-20 13:15:00,35.35,35.36,35.35,35.35,7900.0,31.3075,31.3164,31.3075,31.3075,7900.0
2010-04-20 13:20:00,35.35,35.38,35.35,35.37,31100.0,31.3075,31.3341,31.3075,31.3252,31100.0
2010-04-20 13:25:00,35.37,35.37,35.35,35.36,28100.0,31.3252,31.3252,31.3075,31.3164,28100.0
2010-04-20 13:30:00,35.37,35.37,35.35,35.35,18200.0,31.3252,31.3252,31.3075,31.3075,18200.0
2010-04-20 13:35:00,35.36,35.37,35.35,35.37,28100.0,31.3164,31.3252,31.3075,31.3252,28100.0
2010-04-20 13:40:00,35.37,35.37,35.35,35.36,148600.0,31.3252,31.3252,31.3075,31.3164,148600.0
2010-04-20 13:45:00,35.35,35.38,35.35,35.38,30100.0,31.3075,31.3341,31.3075,31.3341,30100.0
2010-04-20 13:50:00,35.37,35.43,35.37,35.43,29500.0,31.3252,31.3784,31.3252,31.3784,29500.0
2010-04-20 13:55:00,35.42,35.47,35.42,35.43,36000.0,31.3695,31.4138,31.3695,31.3784,36000.0
2010-04-20 14:00:00,35.43,35.44,35.4,35.44,21900.0,31.3784,31.3872,31.3518,31.3872,21900.0
2010-04-20 14:05:00,35.44,35.45,35.4,35.44,33200.0,31.3872,31.3961,31.3518,31.3872,33200.0
2010-04-20 14:10:00,35.43,35.44,35.4,35.42,59300.0,31.3784,31.3872,31.3518,31.3695,59300.0
2010-04-20 14:15:00,35.41,35.44,35.41,35.44,26100.0,31.3607,31.3872,31.3607,31.3872,26100.0
2010-04-20 14:20:00,35.44,35.46,35.43,35.44,27900.0,31.3872,31.4049,31.3784,31.3872,27900.0
2010-04-20 14:25:00,35.45,35.45,35.42,35.44,74200.0,31.3961,31.3961,31.3695,31.3872,74200.0
2010-04-20 14:30:00,35.44,35.44,35.42,35.42,13000.0,31.3872,31.3872,31.3695,31.3695,13000.0
2010-04-20 14:35:00,35.42,35.43,35.42,35.42,25000.0,31.3695,31.3784,31.3695,31.3695,25000.0
2010-04-20 14:40:00,35.42,35.42,35.41,35.42,12900.0,31.3695,31.3695,31.3607,31.3695,12900.0
2010-04-20 14:45:00,35.41,35.47,35.4,35.46,42100.0,31.3607,31.4138,31.3518,31.4049,42100.0
2010-04-20 14:50:00,35.47,35.49,35.46,35.49,22400.0,31.4138,31.4315,31.4049,31.4315,22400.0
2010-04-20 14:55:00,35.49,35.5,35.48,35.49,29700.0,31.4315,31.4404,31.4227,31.4315,29700.0
2010-04-20 15:00:00,35.5,35.5,35.49,35.49,34100.0,31.4404,31.4404,31.4315,31.4315,34100.0
2010-04-20 15:05:00,35.49,35.5,35.48,35.49,81000.0,31.4315,31.4404,31.4227,31.4315,81000.0
2010-04-20 15:10:00,35.5,35.5,35.43,35.44,60300.0,31.4404,31.4404,31.3784,31.3872,60300.0
2010-04-20 15:15:00,35.44,35.45,35.39,35.39,37500.0,31.3872,31.3961,31.3429,31.3429,37500.0
2010-04-20 15:20:00,35.39,35.4,35.38,35.4,28800.0,31.3429,31.3518,31.3341,31.3518,28800.0
2010-04-20 15:25:00,35.4,35.44,35.4,35.43,38700.0,31.3518,31.3872,31.3518,31.3784,38700.0
2010-04-20 15:30:00,35.44,35.44,35.43,35.44,31300.0,31.3872,31.3872,31.3784,31.3872,31300.0
2010-04-20 15:35:00,35.44,35.44,35.43,35.44,29000.0,31.3872,31.3872,31.3784,31.3872,29000.0
2010-04-20 15:40:00,35.44,35.44,35.43,35.44,44200.0,31.3872,31.3872,31.3784,31.3872,44200.0
2010-04-20 15:45:00,35.44,35.44,35.4,35.44,101600.0,31.3872,31.3872,31.3518,31.3872,101600.0
2010-04-20 15:50:00,35.44,35.44,35.42,35.42,118800.0,31.3872,31.3872,31.3695,31.3695,118800.0
2010-04-20 15:55:00,35.43,35.43,35.42,35.42,156200.0,31.3784,31.3784,31.3695,31.3695,156200.0
2010-04-21 09:30:00,35.43,35.46,35.27,35.45,99000.0,31.3784,31.4049,31.2367,31.3961,99000.0
2010-04-21 09:35:00,35.46,35.52,35.43,35.45,69600.0,31.4049,31.4581,31.3784,31.3961,69600.0
2010-04-21 09:40:00,35.45,35.51,35.45,35.48,38900.0,31.3961,31.4492,31.3961,31.4227,38900.0
2010-04-21 09:45:00,35.49,35.51,35.47,35.49,34600.0,31.4315,31.4492,31.4138,31.4315,34600.0
2010-04-21 09:50:00,35.49,35.57,35.49,35.56,42100.0,31.4315,31.5024,31.4315,31.4935,42100.0
2010-04-21 09:55:00,35.56,35.6,35.53,35.59,46500.0,31.4935,31.5289,31.4669,31.5201,46500.0
2010-04-21 10:00:00,35.59,35.59,35.52,35.56,49500.0,31.5201,31.5201,31.4581,31.4935,49500.0
2010-04-21 10:05:00,35.56,35.62,35.54,35.54,57900.0,31.4935,31.5466,31.4758,31.4758,57900.0
2010-04-21 10:10:00,35.54,35.63,35.54,35.6,73400.0,31.4758,31.5555,31.4758,31.5289,73400.0
2010-04-21 10:15:00,35.6,35.6,35.52,35.53,88000.0,31.5289,31.5289,31.4581,31.4669,88000.0
2010-04-21 10:20:00,35.53,35.53,35.49,35.52,33600.0,31.4669,31.4669,31.4315,31.4581,33600.0
2010-04-21 10:25:00,35.52,35.55,35.51,35.54,74400.0,31.4581,31.4846,31.4492,31.4758,74400.0
2010-04-21 10:30:00,35.54,35.57,35.49,35.57,33500.0,31.4758,31.5024,31.4315,31.5024,33500.0
2010-04-21 10:35:00,35.58,35.65,35.58,35.62,26000.0,31.5112,31.5732,31.5112,31.5466,26000.0
2010-04-21 10:40:00,35.63,35.65,35.63,35.63,21300.0,31.5555,31.5732,31.5555,31.5555,21300.0
2010-04-21 10:45:00,35.63,35.68,35.62,35.66,30400.0,31.5555,31.5998,31.5466,31.5821,30400.0
2010-04-21 10:50:00,35.65,35.67,35.63,35.64,19200.0,31.5732,31.5909,31.5555,31.5644,19200.0
2010-04-21 10:55:00,35.64,35.64,35.55,35.57,25700.0,31.5644,31.5644,31.4846,31.5024,25700.0
2010-04-21 11:00:00,35.57,35.6,35.56,35.6,21000.0,31.5024,31.5289,31.4935,31.5289,21000.0
2010-04-21 11:05:00,35.59,35.6,35.54,35.56,19900.0,31.5201,31.5289,31.4758,31.4935,19900.0
2010-04-21 11:10:00,35.56,35.6,35.55,35.6,25400.0,31.4935,31.5289,31.4846,31.5289,25400.0
2010-04-21 11:15:00,35.61,35.62,35.6,35.62,11200.0,31.5378,31.5466,31.5289,31.5466,11200.0
2010-04-21 11:20:00,35.61,35.62,35.59,35.6,24100.0,31.5378,31.5466,31.5201,31.5289,24100.0
2010-04-21 11:25:00,35.6,35.6,35.54,35.56,57400.0,31.5289,31.5289,31.4758,31.4935,57400.0
2010-04-21 11:30:00,35.56,35.56,35.54,35.56,36500.0,31.4935,31.4935,31.4758,31.4935,36500.0
2010-04-21 11:35:00,35.56,35.6,35.55,35.6,35400.0,31.4935,31.5289,31.4846,31.5289,35400.0
2010-04-21 11:40:00,35.6,35.6,35.58,35.59,10800.0,31.5289,31.5289,31.5112,31.5201,10800.0
2010-04-21 11:45:00,35.58,35.63,35.58,35.63,13600.0,31.5112,31.5555,31.5112,31.5555,13600.0
2010-04-21 11:50:00,35.63,35.64,35.6,35.6,15300.0,31.5555,31.5644,31.5289,31.5289,15300.0
2010-04-21 11:55:00,35.61,35.62,35.6,35.61,5300.0,31.5378,31.5466,31.5289,31.5378,5300.0
2010-04-21 12:00:00,35.61,35.64,35.61,35.64,11000.0,31.5378,31.5644,31.5378,31.5644,11000.0
2010-04-21 12:05:00,35.63,35.64,35.59,35.6,9600.0,31.5555,31.5644,31.5201,31.5289,9600.0
2010-04-21 12:10:00,35.6,35.62,35.6,35.6,14200.0,31.5289,31.5466,31.5289,31.5289,14200.0
2010-04-21 12:15:00,35.6,35.61,35.59,35.6,9600.0,31.5289,31.5378,31.5201,31.5289,9600.0
2010-04-21 12:20:00,35.61,35.61,35.6,35.6,3800.0,31.5378,31.5378,31.5289,31.5289,3800.0
2010-04-21 12:25:00,35.61,35.65,35.6,35.64,21000.0,31.5378,31.5732,31.5289,31.5644,21000.0
2010-04-21 12:30:00,35.63,35.64,35.63,35.64,14300.0,31.5555,31.5644,31.5555,31.5644,14300.0
2010-04-21 12:35:00,35.64,35.68,35.63,35.67,12700.0,31.5644,31.5998,31.5555,31.5909,12700.0
2010-04-21 12:40:00,35.67,35.7,35.67,35.7,25400.0,31.5909,31.6175,31.5909,31.6175,25400.0
2010-04-21 12:45:00,35.69,35.69,35.64,35.67,23200.0,31.6086,31.6086,31.5644,31.5909,23200.0
2010-04-21 12:50:00,35.67,35.7,35.67,35.7,17100.0,31.5909,31.6175,31.5909,31.6175,17100.0
2010-04-21 12:55:00,35.7,35.7,35.67,35.67,15800.0,31.6175,31.6175,31.5909,31.5909,15800.0
2010-04-21 13:00:00,35.67,35.68,35.65,35.65,9000.0,31.5909,31.5998,31.5732,31.5732,9000.0
2010-04-21 13:05:00,35.65,35.66,35.64,35.64,14900.0,31.5732,31.5821,31.5644,31.5644,14900.0
2010-04-21 13:10:00,35.63,35.64,35.61,35.64,16900.0,31.5555,31.5644,31.5378,31.5644,16900.0
2010-04-21 13:15:00,35.64,35.64,35.61,35.63,15100.0,31.5644,31.5644,31.5378,31.5555,15100.0
2010-04-21 13:20:00,35.62,35.66,35.62,35.63,15700.0,31.5466,31.5821,31.5466,31.5555,15700.0
2010-04-21 13:25:00,35.63,35.64,35.62,35.64,13600.0,31.5555,31.5644,31.5466,31.5644,13600.0
2010-04-21 13:30:00,35.65,35.7,35.64,35.7,17600.0,31.5732,31.6175,31.5644,31.6175,17600.0
2010-04-21 13:35:00,35.69,35.71,35.69,35.69,35700.0,31.6086,31.6264,31.6086,31.6086,35700.0
2010-04-21 13:40:00,35.69,35.69,35.66,35.67,19500.0,31.6086,31.6086,31.5821,31.5909,19500.0
2010-04-21 13:45:00,35.67,35.68,35.66,35.66,20400.0,31.5909,31.5998,31.5821,31.5821,20400.0
2010-04-21 13:50:00,35.66,35.69,35.65,35.69,16900.0,31.5821,31.6086,31.5732,31.6086,16900.0
2010-04-21 13:55:00,35.69,35.71,35.69,35.71,30800.0,31.6086,31.6264,31.6086,31.6264,30800.0
2010-04-21 14:00:00,35.7,35.71,35.67,35.67,16900.0,31.6175,31.6264,31.5909,31.5909,16900.0
2010-04-21 14:05:00,35.67,35.67,35.65,35.65,12800.0,31.5909,31.5909,31.5732,31.5732,12800.0
2010-04-21 14:10:00,35.65,35.65,35.62,35.63,9900.0,31.5732,31.5732,31.5466,31.5555,9900.0
2010-04-21 14:15:00,35.62,35.63,35.57,35.58,23400.0,31.5466,31.5555,31.5024,31.5112,23400.0
2010-04-21 14:20:00,35.57,35.6,35.54,35.58,55200.0,31.5024,31.5289,31.4758,31.5112,55200.0
2010-04-21 14:25:00,35.58,35.59,35.55,35.57,22600.0,31.5112,31.5201,31.4846,31.5024,22600.0
2010-04-21 14:30:00,35.58,35.59,35.54,35.59,26600.0,31.5112,31.5201,31.4758,31.5201,26600.0
2010-04-21 14:35:00,35.59,35.61,35.56,35.59,61800.0,31.5201,31.5378,31.4935,31.5201,61800.0
2010-04-21 14:40:00,35.6,35.61,35.59,35.6,12200.0,31.5289,31.5378,31.5201,31.5289,12200.0
2010-04-21 14:45:00,35.61,35.63,35.6,35.62,38100.0,31.5378,31.5555,31.5289,31.5466,38100.0
2010-04-21 14:50:00,35.62,35.62,35.6,35.62,17400.0,31.5466,31.5466,31.5289,31.5466,17400.0
2010-04-21 14:55:00,35.62,35.64,35.61,35.64,17700.0,31.5466,31.5644,31.5378,31.5644,17700.0
2010-04-21 15:00:00,35.64,35.67,35.63,35.65,19800.0,31.5644,31.5909,31.5555,31.5732,19800.0
2010-04-21 15:05:00,35.65,35.66,35.63,35.65,41900.0,31.5732,31.5821,31.5555,31.5732,41900.0
2010-04-21 15:10:00,35.65,35.66,35.62,35.64,23800.0,31.5732,31.5821,31.5466,31.5644,23800.0
2010-04-21 15:15:00,35.64,35.69,35.63,35.68,29400.0,31.5644,31.6086,31.5555,31.5998,29400.0
2010-04-21 15:20:00,35.69,35.69,35.65,35.65,22200.0,31.6086,31.6086,31.5732,31.5732,22200.0
2010-04-21 15:25:00,35.65,35.65,35.62,35.63,52900.0,31.5732,31.5732,31.5466,31.5555,52900.0
2010-04-21 15:30:00,35.64,35.7,35.63,35.69,43600.0,31.5644,31.6175,31.5555,31.6086,43600.0
2010-04-21 15:35:00,35.7,35.72,35.69,35.72,22100.0,31.6175,31.6352,31.6086,31.6352,22100.0
2010-04-21 15:40:00,35.72,35.75,35.71,35.75,50200.0,31.6352,31.6618,31.6264,31.6618,50200.0
2010-04-21 15:45:00,35.75,35.75,35.7,35.7,39500.0,31.6618,31.6618,31.6175,31.6175,39500.0
2010-04-21 15:50:00,35.7,35.74,35.7,35.73,60600.0,31.6175,31.6529,31.6175,31.6441,60600.0
2010-04-21 15:55:00,35.73,35.75,35.71,35.72,115100.0,31.6441,31.6618,31.6264,31.6352,115100.0
2010-04-22 09:30:00,35.55,35.6,35.35,35.42,41500.0,31.4846,31.5289,31.3075,31.3695,41500.0
2010-04-22 09:35:00,35.41,35.54,35.37,35.42,66300.0,31.3607,31.4758,31.3252,31.3695,66300.0
2010-04-22 09:40:00,35.42,35.46,35.23,35.24,59500.0,31.3695,31.4049,31.2012,31.2101,59500.0
2010-04-22 09:45:00,35.24,35.35,35.24,35.35,26200.0,31.2101,31.3075,31.2101,31.3075,26200.0
2010-04-22 09:50:00,35.34,35.35,35.25,35.28,21900.0,31.2987,31.3075,31.219,31.2455,21900.0
2010-04-22 09:55:00,35.27,35.33,35.27,35.31,23800.0,31.2367,31.2898,31.2367,31.2721,23800.0
2010-04-22 10:00:00,35.32,35.34,35.28,35.33,20700.0,31.2809,31.2987,31.2455,31.2898,20700.0
2010-04-22 10:05:00,35.34,35.42,35.34,35.37,18800.0,31.2987,31.3695,31.2987,31.3252,18800.0
2010-04-22 10:10:00,35.36,35.37,35.32,35.33,17700.0,31.3164,31.3252,31.2809,31.2898,17700.0
2010-04-22 10:15:00,35.33,35.37,35.32,35.36,25700.0,31.2898,31.3252,31.2809,31.3164,25700.0
2010-04-22 10:20:00,35.36,35.36,35.28,35.29,29100.0,31.3164,31.3164,31.2455,31.2544,29100.0
2010-04-22 10:25:00,35.29,35.39,35.28,35.37,56300.0,31.2544,31.3429,31.2455,31.3252,56300.0
2010-04-22 10:30:00,35.37,35.44,35.28,35.44,60300.0,31.3252,31.3872,31.2455,31.3872,60300.0
2010-04-22 10:35:00,35.44,35.55,35.43,35.52,68600.0,31.3872,31.4846,31.3784,31.4581,68600.0
2010-04-22 10:40:00,35.52,35.57,35.51,35.56,28700.0,31.4581,31.5024,31.4492,31.4935,28700.0
2010-04-22 10:45:00,35.56,35.64,35.53,35.63,54300.0,31.4935,31.5644,31.4669,31.5555,54300.0
2010-04-22 10:50:00,35.62,35.63,35.56,35.56,28500.0,31.5466,31.5555,31.4935,31.4935,28500.0
2010-04-22 10:55:00,35.57,35.63,35.56,35.56,21400.0,31.5024,31.5555,31.4935,31.4935,21400.0
2010-04-22 11:00:00,35.56,35.64,35.55,35.62,30400.0,31.4935,31.5644,31.4846,31.5466,30400.0
2010-04-22 11:05:00,35.61,35.61,35.54,35.59,22500.0,31.5378,31.5378,31.4758,31.5201,22500.0
2010-04-22 11:10:00,35.59,35.61,35.59,35.59,7000.0,31.5201,31.5378,31.5201,31.5201,7000.0
2010-04-22 11:15:00,35.59,35.59,35.53,35.54,28200.0,31.5201,31.5201,31.4669,31.4758,28200.0
2010-04-22 11:20:00,35.54,35.58,35.52,35.53,15800.0,31.4758,31.5112,31.4581,31.4669,15800.0
2010-04-22 11:25:00,35.54,35.54,35.47,35.48,19100.0,31.4758,31.4758,31.4138,31.4227,19100.0
2010-04-22 11:30:00,35.48,35.49,35.42,35.44,25700.0,31.4227,31.4315,31.3695,31.3872,25700.0
2010-04-22 11:35:00,35.45,35.45,35.41,35.44,24300.0,31.3961,31.3961,31.3607,31.3872,24300.0
2010-04-22 11:40:00,35.44,35.45,35.4,35.4,10000.0,31.3872,31.3961,31.3518,31.3518,10000.0
2010-04-22 11:45:00,35.39,35.42,35.38,35.42,17700.0,31.3429,31.3695,31.3341,31.3695,17700.0
2010-04-22 11:50:00,35.42,35.44,35.41,35.43,15000.0,31.3695,31.3872,31.3607,31.3784,15000.0
2010-04-22 11:55:00,35.44,35.47,35.42,35.42,16400.0,31.3872,31.4138,31.3695,31.3695,16400.0
2010-04-22 12:00:00,35.42,35.43,35.38,35.43,19500.0,31.3695,31.3784,31.3341,31.3784,19500.0
2010-04-22 12:05:00,35.44,35.53,35.44,35.51,14500.0,31.3872,31.4669,31.3872,31.4492,14500.0
2010-04-22 12:10:00,35.5,35.5,35.46,35.46,10400.0,31.4404,31.4404,31.4049,31.4049,10400.0
2010-04-22 12:15:00,35.47,35.47,35.45,35.47,15000.0,31.4138,31.4138,31.3961,31.4138,15000.0
2010-04-22 12:20:00,35.46,35.55,35.45,35.54,31400.0,31.4049,31.4846,31.3961,31.4758,31400.0
2010-04-22 12:25:00,35.54,35.56,35.53,35.56,21500.0,31.4758,31.4935,31.4669,31.4935,21500.0
2010-04-22 12:30:00,35.55,35.55,35.52,35.54,10300.0,31.4846,31.4846,31.4581,31.4758,10300.0
2010-04-22 12:35:00,35.55,35.62,35.54,35.62,20300.0,31.4846,31.5466,31.4758,31.5466,20300.0
2010-04-22 12:40:00,35.6,35.66,35.6,35.66,23200.0,31.5289,31.5821,31.5289,31.5821,23200.0
2010-04-22 12:45:00,35.65,35.67,35.63,35.65,39900.0,31.5732,31.5909,31.5555,31.5732,39900.0
2010-04-22 12:50:00,35.65,35.69,35.63,35.69,19600.0,31.5732,31.6086,31.5555,31.6086,19600.0
2010-04-22 12:55:00,35.69,35.7,35.66,35.66,27700.0,31.6086,31.6175,31.5821,31.5821,27700.0
2010-04-22 13:00:00,35.66,35.75,35.65,35.73,36500.0,31.5821,31.6618,31.5732,31.6441,36500.0
2010-04-22 13:05:00,35.72,35.8,35.72,35.8,46100.0,31.6352,31.7061,31.6352,31.7061,46100.0
2010-04-22 13:10:00,35.8,35.8,35.77,35.78,13300.0,31.7061,31.7061,31.6795,31.6883,13300.0
2010-04-22 13:15:00,35.8,35.83,35.77,35.77,19400.0,31.7061,31.7326,31.6795,31.6795,19400.0
2010-04-22 13:20:00,35.78,35.85,35.78,35.82,35200.0,31.6883,31.7503,31.6883,31.7238,35200.0
2010-04-22 13:25:00,35.82,35.85,35.81,35.82,18700.0,31.7238,31.7503,31.7149,31.7238,18700.0
2010-04-22 13:30:00,35.82,35.84,35.78,35.79,23100.0,31.7238,31.7415,31.6883,31.6972,23100.0
2010-04-22 13:35:00,35.78,35.79,35.75,35.76,16600.0,31.6883,31.6972,31.6618,31.6706,16600.0
2010-04-22 13:40:00,35.75,35.77,35.73,35.74,30800.0,31.6618,31.6795,31.6441,31.6529,30800.0
2010-04-22 13:45:00,35.74,35.8,35.74,35.8,16400.0,31.6529,31.7061,31.6529,31.7061,16400.0
2010-04-22 13:50:00,35.8,35.81,35.76,35.8,17700.0,31.7061,31.7149,31.6706,31.7061,17700.0
2010-04-22 13:55:00,35.81,35.85,35.81,35.82,15900.0,31.7149,31.7503,31.7149,31.7238,15900.0
2010-04-22 14:00:00,35.82,35.83,35.77,35.78,22500.0,31.7238,31.7326,31.6795,31.6883,22500.0
2010-04-22 14:05:00,35.78,35.78,35.76,35.78,17000.0,31.6883,31.6883,31.6706,31.6883,17000.0
2010-04-22 14:10:00,35.78,35.79,35.77,35.77,22200.0,31.6883,31.6972,31.6795,31.6795,22200.0
2010-04-22 14:15:00,35.77,35.84,35.77,35.83,19700.0,31.6795,31.7415,31.6795,31.7326,19700.0
2010-04-22 14:20:00,35.83,35.84,35.82,35.83,22400.0,31.7326,31.7415,31.7238,31.7326,22400.0
2010-04-22 14:25:00,35.82,35.9,35.82,35.89,34400.0,31.7238,31.7946,31.7238,31.7858,34400.0
2010-04-22 14:30:00,35.88,35.92,35.87,35.92,36700.0,31.7769,31.8123,31.7681,31.8123,36700.0
2010-04-22 14:35:00,35.91,35.92,35.88,35.89,33200.0,31.8035,31.8123,31.7769,31.7858,33200.0
2010-04-22 14:40:00,35.89,35.92,35.88,35.89,37500.0,31.7858,31.8123,31.7769,31.7858,37500.0
2010-04-22 14:45:00,35.9,35.92,35.87,35.89,95100.0,31.7946,31.8123,31.7681,31.7858,95100.0
2010-04-22 14:50:00,35.88,35.88,35.8,35.85,54300.0,31.7769,31.7769,31.7061,31.7503,54300.0
2010-04-22 14:55:00,35.84,35.85,35.81,35.83,73500.0,31.7415,31.7503,31.7149,31.7326,73500.0
2010-04-22 15:00:00,35.83,35.85,35.83,35.84,17100.0,31.7326,31.7503,31.7326,31.7415,17100.0
2010-04-22 15:05:00,35.84,35.84,35.79,35.79,29700.0,31.7415,31.7415,31.6972,31.6972,29700.0
2010-04-22 15:10:00,35.79,35.81,35.78,35.81,38500.0,31.6972,31.7149,31.6883,31.7149,38500.0
2010-04-22 15:15:00,35.81,35.87,35.8,35.87,23700.0,31.7149,31.7681,31.7061,31.7681,23700.0
2010-04-22 15:20:00,35.87,35.94,35.87,35.92,26700.0,31.7681,31.83,31.7681,31.8123,26700.0
2010-04-22 15:25:00,35.93,35.96,35.92,35.96,25200.0,31.8212,31.8478,31.8123,31.8478,25200.0
2010-04-22 15:30:00,35.95,35.97,35.94,35.94,24500.0,31.8389,31.8566,31.83,31.83,24500.0
2010-04-22 15:35:00,35.95,35.97,35.92,35.96,47400.0,31.8389,31.8566,31.8123,31.8478,47400.0
2010-04-22 15:40:00,35.97,35.99,35.96,35.99,43200.0,31.8566,31.8743,31.8478,31.8743,43200.0
2010-04-22 15:45:00,35.99,36.0,35.99,36.0,41900.0,31.8743,31.8832,31.8743,31.8832,41900.0
2010-04-22 15:50:00,35.99,36.0,35.98,36.0,82200.0,31.8743,31.8832,31.8655,31.8832,82200.0
2010-04-22 15:55:00,35.99,36.0,35.97,35.99,120300.0,31.8743,31.8832,31.8566,31.8743,120300.0
2010-04-23 09:30:00,35.85,35.96,35.58,35.82,58000.0,31.7503,31.8478,31.5112,31.7238,58000.0
2010-04-23 09:35:00,35.84,35.92,35.82,35.89,43600.0,31.7415,31.8123,31.7238,31.7858,43600.0
2010-04-23 09:40:00,35.88,35.88,35.73,35.73,35100.0,31.7769,31.7769,31.6441,31.6441,35100.0
2010-04-23 09:45:00,35.72,35.91,35.72,35.91,22300.0,31.6352,31.8035,31.6352,31.8035,22300.0
2010-04-23 09:50:00,35.91,35.91,35.87,35.9,17700.0,31.8035,31.8035,31.7681,31.7946,17700.0
2010-04-23 09:55:00,35.88,35.94,35.86,35.9,14200.0,31.7769,31.83,31.7592,31.7946,14200.0
2010-04-23 10:00:00,35.9,36.0,35.9,35.99,73500.0,31.7946,31.8832,31.7946,31.8743,73500.0
2010-04-23 10:05:00,35.98,36.0,35.97,35.98,49200.0,31.8655,31.8832,31.8566,31.8655,49200.0
2010-04-23 10:10:00,35.97,36.0,35.95,35.97,22400.0,31.8566,31.8832,31.8389,31.8566,22400.0
2010-04-23 10:15:00,35.98,35.98,35.91,35.91,20400.0,31.8655,31.8655,31.8035,31.8035,20400.0
2010-04-23 10:20:00,35.91,35.99,35.91,35.98,20100.0,31.8035,31.8743,31.8035,31.8655,20100.0
2010-04-23 10:25:00,35.97,35.99,35.97,35.98,13500.0,31.8566,31.8743,31.8566,31.8655,13500.0
2010-04-23 10:30:00,35.98,35.99,35.93,35.94,26500.0,31.8655,31.8743,31.8212,31.83,26500.0
2010-04-23 10:35:00,35.95,35.99,35.93,35.98,23500.0,31.8389,31.8743,31.8212,31.8655,23500.0
2010-04-23 10:40:00,35.98,35.99,35.95,35.97,10500.0,31.8655,31.8743,31.8389,31.8566,10500.0
2010-04-23 10:45:00,35.97,35.99,35.91,35.92,15700.0,31.8566,31.8743,31.8035,31.8123,15700.0
2010-04-23 10:50:00,35.91,35.95,35.88,35.89,30300.0,31.8035,31.8389,31.7769,31.7858,30300.0
2010-04-23 10:55:00,35.89,35.9,35.84,35.9,21700.0,31.7858,31.7946,31.7415,31.7946,21700.0
2010-04-23 11:00:00,35.9,35.94,35.88,35.91,44600.0,31.7946,31.83,31.7769,31.8035,44600.0
2010-04-23 11:05:00,35.91,35.97,35.91,35.97,23800.0,31.8035,31.8566,31.8035,31.8566,23800.0
2010-04-23 11:10:00,35.96,35.98,35.94,35.96,23200.0,31.8478,31.8655,31.83,31.8478,23200.0
2010-04-23 11:15:00,35.95,35.97,35.95,35.97,10200.0,31.8389,31.8566,31.8389,31.8566,10200.0
2010-04-23 11:20:00,35.97,35.99,35.96,35.98,17800.0,31.8566,31.8743,31.8478,31.8655,17800.0
2010-04-23 11:25:00,35.98,35.99,35.97,35.99,11100.0,31.8655,31.8743,31.8566,31.8743,11100.0
2010-04-23 11:30:00,35.98,35.99,35.97,35.97,50400.0,31.8655,31.8743,31.8566,31.8566,50400.0
2010-04-23 11:35:00,35.98,36.0,35.97,36.0,53400.0,31.8655,31.8832,31.8566,31.8832,53400.0
2010-04-23 11:40:00,36.0,36.0,35.98,35.99,17200.0,31.8832,31.8832,31.8655,31.8743,17200.0
2010-04-23 11:45:00,35.99,36.03,35.98,36.02,62300.0,31.8743,31.9098,31.8655,31.9009,62300.0
2010-04-23 11:50:00,36.03,36.06,36.01,36.05,63600.0,31.9098,31.9363,31.892,31.9275,63600.0
2010-04-23 11:55:00,36.06,36.08,36.04,36.04,42100.0,31.9363,31.954,31.9186,31.9186,42100.0
2010-04-23 12:00:00,36.04,36.05,36.01,36.01,21500.0,31.9186,31.9275,31.892,31.892,21500.0
2010-04-23 12:05:00,36.01,36.03,35.98,36.02,45600.0,31.892,31.9098,31.8655,31.9009,45600.0
2010-04-23 12:10:00,36.01,36.04,36.01,36.04,26200.0,31.892,31.9186,31.892,31.9186,26200.0
2010-04-23 12:15:00,36.04,36.04,36.03,36.03,11400.0,31.9186,31.9186,31.9098,31.9098,11400.0
2010-04-23 12:20:00,36.03,36.04,36.03,36.04,7100.0,31.9098,31.9186,31.9098,31.9186,7100.0
2010-04-23 12:25:00,36.04,36.04,36.03,36.03,15400.0,31.9186,31.9186,31.9098,31.9098,15400.0
2010-04-23 12:30:00,36.04,36.04,35.98,35.99,18400.0,31.9186,31.9186,31.8655,31.8743,18400.0
2010-04-23 12:35:00,35.99,36.0,35.97,35.97,7500.0,31.8743,31.8832,31.8566,31.8566,7500.0
2010-04-23 12:40:00,35.97,35.98,35.96,35.98,12400.0,31.8566,31.8655,31.8478,31.8655,12400.0
2010-04-23 12:45:00,35.97,35.99,35.97,35.98,8600.0,31.8566,31.8743,31.8566,31.8655,8600.0
2010-04-23 12:50:00,35.97,35.98,35.97,35.98,3500.0,31.8566,31.8655,31.8566,31.8655,3500.0
2010-04-23 12:55:00,35.97,36.0,35.96,36.0,32000.0,31.8566,31.8832,31.8478,31.8832,32000.0
2010-04-23 13:00:00,36.0,36.0,35.99,35.99,1200.0,31.8832,31.8832,31.8743,31.8743,1200.0
2010-04-23 13:05:00,36.0,36.01,35.98,35.99,35500.0,31.8832,31.892,31.8655,31.8743,35500.0
2010-04-23 13:10:00,35.99,35.99,35.95,35.98,17800.0,31.8743,31.8743,31.8389,31.8655,17800.0
2010-04-23 13:15:00,35.98,35.98,35.93,35.94,22800.0,31.8655,31.8655,31.8212,31.83,22800.0
2010-04-23 13:20:00,35.94,35.96,35.93,35.93,12700.0,31.83,31.8478,31.8212,31.8212,12700.0
2010-04-23 13:25:00,35.94,35.95,35.93,35.93,10900.0,31.83,31.8389,31.8212,31.8212,10900.0
2010-04-23 13:30:00,35.94,35.95,35.92,35.94,14300.0,31.83,31.8389,31.8123,31.83,14300.0
2010-04-23 13:35:00,35.93,35.96,35.93,35.96,10500.0,31.8212,31.8478,31.8212,31.8478,10500.0
2010-04-23 13:40:00,35.96,35.98,35.95,35.96,24100.0,31.8478,31.8655,31.8389,31.8478,24100.0
2010-04-23 13:45:00,35.97,36.03,35.97,36.02,40600.0,31.8566,31.9098,31.8566,31.9009,40600.0
2010-04-23 13:50:00,36.02,36.05,36.01,36.05,29900.0,31.9009,31.9275,31.892,31.9275,29900.0
2010-04-23 13:55:00,36.05,36.05,36.01,36.01,38800.0,31.9275,31.9275,31.892,31.892,38800.0
2010-04-23 14:00:00,36.02,36.03,35.98,35.99,23900.0,31.9009,31.9098,31.8655,31.8743,23900.0
2010-04-23 14:05:00,35.98,35.99,35.97,35.97,13800.0,31.8655,31.8743,31.8566,31.8566,13800.0
2010-04-23 14:10:00,35.97,35.97,35.94,35.94,18000.0,31.8566,31.8566,31.83,31.83,18000.0
2010-04-23 14:15:00,35.94,35.97,35.94,35.95,19500.0,31.83,31.8566,31.83,31.8389,19500.0
2010-04-23 14:20:00,35.96,36.0,35.96,36.0,11100.0,31.8478,31.8832,31.8478,31.8832,11100.0
2010-04-23 14:25:00,36.0,36.0,35.97,35.98,15000.0,31.8832,31.8832,31.8566,31.8655,15000.0
2010-04-23 14:30:00,35.98,35.99,35.97,35.99,12900.0,31.8655,31.8743,31.8566,31.8743,12900.0
2010-04-23 14:35:00,36.0,36.01,35.99,36.01,60600.0,31.8832,31.892,31.8743,31.892,60600.0
2010-04-23 14:40:00,36.01,36.04,36.0,36.04,21800.0,31.892,31.9186,31.8832,31.9186,21800.0
2010-04-23 14:45:00,36.03,36.07,36.03,36.04,55000.0,31.9098,31.9452,31.9098,31.9186,55000.0
2010-04-23 14:50:00,36.05,36.08,36.03,36.06,58700.0,31.9275,31.954,31.9098,31.9363,58700.0
2010-04-23 14:55:00,36.06,36.1,36.04,36.1,37100.0,31.9363,31.9718,31.9186,31.9718,37100.0
2010-04-23 15:00:00,36.1,36.1,36.08,36.08,27200.0,31.9718,31.9718,31.954,31.954,27200.0
2010-04-23 15:05:00,36.08,36.08,36.05,36.07,19500.0,31.954,31.954,31.9275,31.9452,19500.0
2010-04-23 15:10:00,36.07,36.1,36.06,36.1,16300.0,31.9452,31.9718,31.9363,31.9718,16300.0
2010-04-23 15:15:00,36.1,36.12,36.1,36.12,12900.0,31.9718,31.9895,31.9718,31.9895,12900.0
2010-04-23 15:20:00,36.12,36.14,36.11,36.13,28700.0,31.9895,32.0072,31.9806,31.9983,28700.0
2010-04-23 15:25:00,36.13,36.14,36.13,36.13,19700.0,31.9983,32.0072,31.9983,31.9983,19700.0
2010-04-23 15:30:00,36.14,36.14,36.12,36.12,14500.0,32.0072,32.0072,31.9895,31.9895,14500.0
2010-04-23 15:35:00,36.12,36.13,36.12,36.13,14900.0,31.9895,31.9983,31.9895,31.9983,14900.0
2010-04-23 15:40:00,36.13,36.13,36.09,36.09,31300.0,31.9983,31.9983,31.9629,31.9629,31300.0
2010-04-23 15:45:00,36.1,36.17,36.09,36.17,62500.0,31.9718,32.0337,31.9629,32.0337,62500.0
2010-04-23 15:50:00,36.17,36.21,36.15,36.21,74600.0,32.0337,32.0692,32.016,32.0692,74600.0
2010-04-23 15:55:00,36.21,36.22,36.17,36.19,149600.0,32.0692,32.078,32.0337,32.0515,149600.0
2010-04-26 09:30:00,36.12,36.17,35.96,36.1,28000.0,31.9895,32.0337,31.8478,31.9718,28000.0
2010-04-26 09:35:00,36.09,36.24,36.04,36.23,30900.0,31.9629,32.0957,31.9186,32.0869,30900.0
2010-04-26 09:40:00,36.23,36.25,36.22,36.24,15600.0,32.0869,32.1046,32.078,32.0957,15600.0
2010-04-26 09:45:00,36.24,36.24,36.19,36.2,13300.0,32.0957,32.0957,32.0515,32.0603,13300.0
2010-04-26 09:50:00,36.21,36.3,36.2,36.29,17000.0,32.0692,32.1489,32.0603,32.14,17000.0
2010-04-26 09:55:00,36.29,36.3,36.24,36.25,19800.0,32.14,32.1489,32.0957,32.1046,19800.0
2010-04-26 10:00:00,36.26,36.26,36.21,36.26,22500.0,32.1135,32.1135,32.0692,32.1135,22500.0
2010-04-26 10:05:00,36.26,36.3,36.25,36.28,10700.0,32.1135,32.1489,32.1046,32.1312,10700.0
2010-04-26 10:10:00,36.28,36.29,36.26,36.27,16400.0,32.1312,32.14,32.1135,32.1223,16400.0
2010-04-26 10:15:00,36.27,36.28,36.19,36.2,16200.0,32.1223,32.1312,32.0515,32.0603,16200.0
2010-04-26 10:20:00,36.18,36.2,36.16,36.19,12400.0,32.0426,32.0603,32.0249,32.0515,12400.0
2010-04-26 10:25:00,36.18,36.25,36.18,36.21,12100.0,32.0426,32.1046,32.0426,32.0692,12100.0
2010-04-26 10:30:00,36.21,36.26,36.19,36.23,16600.0,32.0692,32.1135,32.0515,32.0869,16600.0
2010-04-26 10:35:00,36.23,36.25,36.18,36.2,16500.0,32.0869,32.1046,32.0426,32.0603,16500.0
2010-04-26 10:40:00,36.2,36.23,36.2,36.23,13600.0,32.0603,32.0869,32.0603,32.0869,13600.0
2010-04-26 10:45:00,36.22,36.25,36.21,36.23,18200.0,32.078,32.1046,32.0692,32.0869,18200.0
2010-04-26 10:50:00,36.24,36.29,36.24,36.29,12000.0,32.0957,32.14,32.0957,32.14,12000.0
2010-04-26 10:55:00,36.3,36.32,36.28,36.28,8800.0,32.1489,32.1666,32.1312,32.1312,8800.0
2010-04-26 11:00:00,36.28,36.28,36.25,36.28,13400.0,32.1312,32.1312,32.1046,32.1312,13400.0
2010-04-26 11:05:00,36.28,36.28,36.24,36.24,16500.0,32.1312,32.1312,32.0957,32.0957,16500.0
2010-04-26 11:10:00,36.24,36.29,36.23,36.28,13600.0,32.0957,32.14,32.0869,32.1312,13600.0
2010-04-26 11:15:00,36.29,36.29,36.25,36.28,14800.0,32.14,32.14,32.1046,32.1312,14800.0
2010-04-26 11:20:00,36.27,36.27,36.2,36.2,9700.0,32.1223,32.1223,32.0603,32.0603,9700.0
2010-04-26 11:25:00,36.2,36.23,36.2,36.22,17800.0,32.0603,32.0869,32.0603,32.078,17800.0
2010-04-26 11:30:00,36.22,36.24,36.2,36.21,9400.0,32.078,32.0957,32.0603,32.0692,9400.0
2010-04-26 11:35:00,36.21,36.27,36.21,36.27,13400.0,32.0692,32.1223,32.0692,32.1223,13400.0
2010-04-26 11:40:00,36.27,36.28,36.26,36.27,6500.0,32.1223,32.1312,32.1135,32.1223,6500.0
2010-04-26 11:45:00,36.27,36.27,36.23,36.25,13400.0,32.1223,32.1223,32.0869,32.1046,13400.0
2010-04-26 11:50:00,36.25,36.25,36.2,36.23,10300.0,32.1046,32.1046,32.0603,32.0869,10300.0
2010-04-26 11:55:00,36.23,36.23,36.2,36.2,9000.0,32.0869,32.0869,32.0603,32.0603,9000.0
2010-04-26 12:00:00,36.2,36.23,36.19,36.22,19600.0,32.0603,32.0869,32.0515,32.078,19600.0
2010-04-26 12:05:00,36.22,36.24,36.22,36.24,4900.0,32.078,32.0957,32.078,32.0957,4900.0
2010-04-26 12:10:00,36.24,36.28,36.24,36.28,5600.0,32.0957,32.1312,32.0957,32.1312,5600.0
2010-04-26 12:15:00,36.28,36.3,36.28,36.29,15300.0,32.1312,32.1489,32.1312,32.14,15300.0
2010-04-26 12:20:00,36.28,36.28,36.23,36.23,24600.0,32.1312,32.1312,32.0869,32.0869,24600.0
2010-04-26 12:25:00,36.24,36.25,36.22,36.22,19600.0,32.0957,32.1046,32.078,32.078,19600.0
2010-04-26 12:30:00,36.22,36.24,36.2,36.24,9600.0,32.078,32.0957,32.0603,32.0957,9600.0
2010-04-26 12:35:00,36.23,36.26,36.22,36.24,20900.0,32.0869,32.1135,32.078,32.0957,20900.0
2010-04-26 12:40:00,36.25,36.25,36.2,36.21,15600.0,32.1046,32.1046,32.0603,32.0692,15600.0
2010-04-26 12:45:00,36.21,36.23,36.2,36.22,18500.0,32.0692,32.0869,32.0603,32.078,18500.0
2010-04-26 12:50:00,36.21,36.22,36.2,36.21,11000.0,32.0692,32.078,32.0603,32.0692,11000.0
2010-04-26 12:55:00,36.2,36.23,36.2,36.23,8500.0,32.0603,32.0869,32.0603,32.0869,8500.0
2010-04-26 13:00:00,36.23,36.26,36.21,36.25,40200.0,32.0869,32.1135,32.0692,32.1046,40200.0
2010-04-26 13:05:00,36.25,36.26,36.23,36.24,12500.0,32.1046,32.1135,32.0869,32.0957,12500.0
2010-04-26 13:10:00,36.24,36.28,36.22,36.25,41600.0,32.0957,32.1312,32.078,32.1046,41600.0
2010-04-26 13:15:00,36.26,36.27,36.24,36.26,24500.0,32.1135,32.1223,32.0957,32.1135,24500.0
2010-04-26 13:20:00,36.25,36.25,36.24,36.25,4200.0,32.1046,32.1046,32.0957,32.1046,4200.0
2010-04-26 13:25:00,36.24,36.26,36.24,36.24,18600.0,32.0957,32.1135,32.0957,32.0957,18600.0
2010-04-26 13:30:00,36.25,36.26,36.23,36.24,24700.0,32.1046,32.1135,32.0869,32.0957,24700.0
2010-04-26 13:35:00,36.23,36.27,36.22,36.26,19700.0,32.0869,32.1223,32.078,32.1135,19700.0
2010-04-26 13:40:00,36.25,36.26,36.23,36.25,14800.0,32.1046,32.1135,32.0869,32.1046,14800.0
2010-04-26 13:45:00,36.25,36.26,36.24,36.26,28800.0,32.1046,32.1135,32.0957,32.1135,28800.0
2010-04-26 13:50:00,36.25,36.26,36.25,36.25,15200.0,32.1046,32.1135,32.1046,32.1046,15200.0
2010-04-26 13:55:00,36.25,36.29,36.25,36.26,28400.0,32.1046,32.14,32.1046,32.1135,28400.0
2010-04-26 14:00:00,36.26,36.26,36.24,36.24,10200.0,32.1135,32.1135,32.0957,32.0957,10200.0
2010-04-26 14:05:00,36.24,36.29,36.24,36.26,42900.0,32.0957,32.14,32.0957,32.1135,42900.0
2010-04-26 14:10:00,36.26,36.3,36.25,36.3,15100.0,32.1135,32.1489,32.1046,32.1489,15100.0
2010-04-26 14:15:00,36.29,36.32,36.28,36.29,39200.0,32.14,32.1666,32.1312,32.14,39200.0
2010-04-26 14:20:00,36.29,36.31,36.27,36.3,15600.0,32.14,32.1577,32.1223,32.1489,15600.0
2010-04-26 14:25:00,36.31,36.33,36.29,36.32,28800.0,32.1577,32.1754,32.14,32.1666,28800.0
2010-04-26 14:30:00,36.32,36.32,36.29,36.29,15900.0,32.1666,32.1666,32.14,32.14,15900.0
2010-04-26 14:35:00,36.28,36.29,36.26,36.27,32300.0,32.1312,32.14,32.1135,32.1223,32300.0
2010-04-26 14:40:00,36.26,36.27,36.26,36.26,2300.0,32.1135,32.1223,32.1135,32.1135,2300.0
2010-04-26 14:45:00,36.26,36.28,36.25,36.26,29100.0,32.1135,32.1312,32.1046,32.1135,29100.0
2010-04-26 14:50:00,36.25,36.26,36.24,36.24,8800.0,32.1046,32.1135,32.0957,32.0957,8800.0
2010-04-26 14:55:00,36.25,36.25,36.18,36.18,37200.0,32.1046,32.1046,32.0426,32.0426,37200.0
2010-04-26 15:00:00,36.18,36.2,36.16,36.18,27300.0,32.0426,32.0603,32.0249,32.0426,27300.0
2010-04-26 15:05:00,36.17,36.2,36.17,36.18,35100.0,32.0337,32.0603,32.0337,32.0426,35100.0
2010-04-26 15:10:00,36.18,36.19,36.15,36.15,30300.0,32.0426,32.0515,32.016,32.016,30300.0
2010-04-26 15:15:00,36.15,36.16,36.13,36.14,33700.0,32.016,32.0249,31.9983,32.0072,33700.0
2010-04-26 15:20:00,36.14,36.17,36.12,36.17,40100.0,32.0072,32.0337,31.9895,32.0337,40100.0
2010-04-26 15:25:00,36.17,36.24,36.17,36.2,59400.0,32.0337,32.0957,32.0337,32.0603,59400.0
2010-04-26 15:30:00,36.2,36.23,36.19,36.22,17900.0,32.0603,32.0869,32.0515,32.078,17900.0
2010-04-26 15:35:00,36.22,36.25,36.21,36.22,34000.0,32.078,32.1046,32.0692,32.078,34000.0
2010-04-26 15:40:00,36.22,36.24,36.21,36.22,48400.0,32.078,32.0957,32.0692,32.078,48400.0
2010-04-26 15:45:00,36.22,36.22,36.18,36.19,30400.0,32.078,32.078,32.0426,32.0515,30400.0
2010-04-26 15:50:00,36.2,36.2,36.18,36.18,35200.0,32.0603,32.0603,32.0426,32.0426,35200.0
2010-04-26 15:55:00,36.18,36.19,36.16,36.17,80900.0,32.0426,32.0515,32.0249,32.0337,80900.0
2010-04-27 09:30:00,36.28,36.28,36.03,36.19,51100.0,32.1312,32.1312,31.9098,32.0515,51100.0
2010-04-27 09:35:00,36.2,36.24,36.13,36.22,67400.0,32.0603,32.0957,31.9983,32.078,67400.0
2010-04-27 09:40:00,36.23,36.27,36.21,36.23,44900.0,32.0869,32.1223,32.0692,32.0869,44900.0
2010-04-27 09:45:00,36.23,36.28,36.21,36.26,49500.0,32.0869,32.1312,32.0692,32.1135,49500.0
2010-04-27 09:50:00,36.27,36.32,36.24,36.29,67000.0,32.1223,32.1666,32.0957,32.14,67000.0
2010-04-27 09:55:00,36.29,36.38,36.28,36.38,28600.0,32.14,32.2197,32.1312,32.2197,28600.0
2010-04-27 10:00:00,36.38,36.39,36.34,36.35,46600.0,32.2197,32.2286,32.1843,32.1932,46600.0
2010-04-27 10:05:00,36.36,36.42,36.35,36.36,30200.0,32.202,32.2552,32.1932,32.202,30200.0
2010-04-27 10:10:00,36.37,36.37,36.31,36.33,35500.0,32.2109,32.2109,32.1577,32.1754,35500.0
2010-04-27 10:15:00,36.32,36.36,36.32,36.36,18500.0,32.1666,32.202,32.1666,32.202,18500.0
2010-04-27 10:20:00,36.36,36.4,36.35,36.35,29800.0,32.202,32.2374,32.1932,32.1932,29800.0
2010-04-27 10:25:00,36.35,36.41,36.33,36.4,55700.0,32.1932,32.2463,32.1754,32.2374,55700.0
2010-04-27 10:30:00,36.4,36.41,36.39,36.4,15300.0,32.2374,32.2463,32.2286,32.2374,15300.0
2010-04-27 10:35:00,36.4,36.41,36.35,36.41,46400.0,32.2374,32.2463,32.1932,32.2463,46400.0
2010-04-27 10:40:00,36.41,36.43,36.4,36.41,36000.0,32.2463,32.264,32.2374,32.2463,36000.0
2010-04-27 10:45:00,36.41,36.42,36.36,36.37,13200.0,32.2463,32.2552,32.202,32.2109,13200.0
2010-04-27 10:50:00,36.37,36.38,36.33,36.34,39800.0,32.2109,32.2197,32.1754,32.1843,39800.0
2010-04-27 10:55:00,36.34,36.38,36.32,36.38,20900.0,32.1843,32.2197,32.1666,32.2197,20900.0
2010-04-27 11:00:00,36.37,36.37,36.32,36.32,14600.0,32.2109,32.2109,32.1666,32.1666,14600.0
2010-04-27 11:05:00,36.32,36.32,36.23,36.23,28400.0,32.1666,32.1666,32.0869,32.0869,28400.0
2010-04-27 11:10:00,36.22,36.22,36.15,36.16,30600.0,32.078,32.078,32.016,32.0249,30600.0
2010-04-27 11:15:00,36.15,36.17,36.13,36.17,30300.0,32.016,32.0337,31.9983,32.0337,30300.0
2010-04-27 11:20:00,36.17,36.17,36.09,36.11,59400.0,32.0337,32.0337,31.9629,31.9806,59400.0
2010-04-27 11:25:00,36.11,36.12,35.99,36.03,77800.0,31.9806,31.9895,31.8743,31.9098,77800.0
2010-04-27 11:30:00,35.99,36.01,35.93,35.99,48600.0,31.8743,31.892,31.8212,31.8743,48600.0
2010-04-27 11:35:00,35.99,35.99,35.88,35.92,31100.0,31.8743,31.8743,31.7769,31.8123,31100.0
2010-04-27 11:40:00,35.92,35.97,35.9,35.97,48700.0,31.8123,31.8566,31.7946,31.8566,48700.0
2010-04-27 11:45:00,35.97,36.02,35.95,35.95,22900.0,31.8566,31.9009,31.8389,31.8389,22900.0
2010-04-27 11:50:00,35.95,35.97,35.86,35.88,22000.0,31.8389,31.8566,31.7592,31.7769,22000.0
2010-04-27 11:55:00,35.88,35.93,35.87,35.9,17400.0,31.7769,31.8212,31.7681,31.7946,17400.0
2010-04-27 12:00:00,35.9,35.94,35.88,35.91,19400.0,31.7946,31.83,31.7769,31.8035,19400.0
2010-04-27 12:05:00,35.91,35.92,35.88,35.9,22100.0,31.8035,31.8123,31.7769,31.7946,22100.0
2010-04-27 12:10:00,35.91,35.93,35.83,35.84,38200.0,31.8035,31.8212,31.7326,31.7415,38200.0
2010-04-27 12:15:00,35.85,35.91,35.84,35.9,17800.0,31.7503,31.8035,31.7415,31.7946,17800.0
2010-04-27 12:20:00,35.91,35.93,35.88,35.92,14800.0,31.8035,31.8212,31.7769,31.8123,14800.0
2010-04-27 12:25:00,35.91,35.91,35.84,35.84,33000.0,31.8035,31.8035,31.7415,31.7415,33000.0
2010-04-27 12:30:00,35.84,35.86,35.81,35.82,11500.0,31.7415,31.7592,31.7149,31.7238,11500.0
2010-04-27 12:35:00,35.83,35.86,35.82,35.83,16400.0,31.7326,31.7592,31.7238,31.7326,16400.0
2010-04-27 12:40:00,35.83,35.84,35.81,35.84,8900.0,31.7326,31.7415,31.7149,31.7415,8900.0
2010-04-27 12:45:00,35.84,35.86,35.81,35.82,21500.0,31.7415,31.7592,31.7149,31.7238,21500.0
2010-04-27 12:50:00,35.82,35.88,35.81,35.87,52100.0,31.7238,31.7769,31.7149,31.7681,52100.0
2010-04-27 12:55:00,35.88,35.91,35.85,35.86,39800.0,31.7769,31.8035,31.7503,31.7592,39800.0
2010-04-27 13:00:00,35.86,35.91,35.86,35.9,35800.0,31.7592,31.8035,31.7592,31.7946,35800.0
2010-04-27 13:05:00,35.9,35.95,35.9,35.92,17800.0,31.7946,31.8389,31.7946,31.8123,17800.0
2010-04-27 13:10:00,35.92,35.94,35.91,35.92,12200.0,31.8123,31.83,31.8035,31.8123,12200.0
2010-04-27 13:15:00,35.92,36.0,35.9,36.0,16200.0,31.8123,31.8832,31.7946,31.8832,16200.0
2010-04-27 13:20:00,36.0,36.05,36.0,36.04,26900.0,31.8832,31.9275,31.8832,31.9186,26900.0
2010-04-27 13:25:00,36.05,36.12,36.04,36.12,47100.0,31.9275,31.9895,31.9186,31.9895,47100.0
2010-04-27 13:30:00,36.13,36.17,36.13,36.14,52800.0,31.9983,32.0337,31.9983,32.0072,52800.0
2010-04-27 13:35:00,36.14,36.17,36.1,36.11,32600.0,32.0072,32.0337,31.9718,31.9806,32600.0
2010-04-27 13:40:00,36.1,36.13,36.09,36.12,24200.0,31.9718,31.9983,31.9629,31.9895,24200.0
2010-04-27 13:45:00,36.13,36.15,36.12,36.12,26600.0,31.9983,32.016,31.9895,31.9895,26600.0
2010-04-27 13:50:00,36.14,36.15,36.1,36.12,25800.0,32.0072,32.016,31.9718,31.9895,25800.0
2010-04-27 13:55:00,36.12,36.18,36.12,36.12,28100.0,31.9895,32.0426,31.9895,31.9895,28100.0
2010-04-27 14:00:00,36.12,36.12,36.05,36.07,37000.0,31.9895,31.9895,31.9275,31.9452,37000.0
2010-04-27 14:05:00,36.06,36.1,36.05,36.08,38200.0,31.9363,31.9718,31.9275,31.954,38200.0
2010-04-27 14:10:00,36.08,36.09,36.05,36.09,32200.0,31.954,31.9629,31.9275,31.9629,32200.0
2010-04-27 14:15:00,36.09,36.1,36.05,36.05,27000.0,31.9629,31.9718,31.9275,31.9275,27000.0
2010-04-27 14:20:00,36.05,36.05,36.02,36.04,41500.0,31.9275,31.9275,31.9009,31.9186,41500.0
2010-04-27 14:25:00,36.05,36.07,36.02,36.05,53300.0,31.9275,31.9452,31.9009,31.9275,53300.0
2010-04-27 14:30:00,36.06,36.06,36.03,36.04,28500.0,31.9363,31.9363,31.9098,31.9186,28500.0
2010-04-27 14:35:00,36.04,36.08,36.02,36.03,46600.0,31.9186,31.954,31.9009,31.9098,46600.0
2010-04-27 14:40:00,36.04,36.05,36.01,36.02,34400.0,31.9186,31.9275,31.892,31.9009,34400.0
2010-04-27 14:45:00,36.02,36.06,36.02,36.04,66300.0,31.9009,31.9363,31.9009,31.9186,66300.0
2010-04-27 14:50:00,36.04,36.06,36.03,36.06,49800.0,31.9186,31.9363,31.9098,31.9363,49800.0
2010-04-27 14:55:00,36.06,36.1,36.03,36.05,117600.0,31.9363,31.9718,31.9098,31.9275,117600.0
2010-04-27 15:00:00,36.05,36.08,36.02,36.03,59600.0,31.9275,31.954,31.9009,31.9098,59600.0
2010-04-27 15:05:00,36.05,36.07,36.02,36.06,41800.0,31.9275,31.9452,31.9009,31.9363,41800.0
2010-04-27 15:10:00,36.06,36.06,36.01,36.02,22800.0,31.9363,31.9363,31.892,31.9009,22800.0
2010-04-27 15:15:00,36.03,36.07,36.0,36.06,36600.0,31.9098,31.9452,31.8832,31.9363,36600.0
2010-04-27 15:20:00,36.06,36.07,36.03,36.06,47400.0,31.9363,31.9452,31.9098,31.9363,47400.0
2010-04-27 15:25:00,36.06,36.06,35.98,35.98,28100.0,31.9363,31.9363,31.8655,31.8655,28100.0
2010-04-27 15:30:00,35.98,35.99,35.94,35.96,75800.0,31.8655,31.8743,31.83,31.8478,75800.0
2010-04-27 15:35:00,35.96,35.97,35.95,35.96,34100.0,31.8478,31.8566,31.8389,31.8478,34100.0
2010-04-27 15:40:00,35.96,35.96,35.87,35.9,94300.0,31.8478,31.8478,31.7681,31.7946,94300.0
2010-04-27 15:45:00,35.9,35.9,35.78,35.81,126500.0,31.7946,31.7946,31.6883,31.7149,126500.0
2010-04-27 15:50:00,35.8,35.82,35.71,35.75,132900.0,31.7061,31.7238,31.6264,31.6618,132900.0
2010-04-27 15:55:00,35.76,35.8,35.75,35.79,187400.0,31.6706,31.7061,31.6618,31.6972,187400.0
2010-04-28 09:30:00,35.87,36.03,35.83,36.01,40000.0,31.7681,31.9098,31.7326,31.892,40000.0
2010-04-28 09:35:00,36.0,36.01,35.88,35.89,42400.0,31.8832,31.892,31.7769,31.7858,42400.0
2010-04-28 09:40:00,35.91,35.92,35.79,35.85,25000.0,31.8035,31.8123,31.6972,31.7503,25000.0
2010-04-28 09:45:00,35.85,35.91,35.83,35.91,21700.0,31.7503,31.8035,31.7326,31.8035,21700.0
2010-04-28 09:50:00,35.91,35.93,35.87,35.88,22100.0,31.8035,31.8212,31.7681,31.7769,22100.0
2010-04-28 09:55:00,35.88,35.9,35.86,35.88,24100.0,31.7769,31.7946,31.7592,31.7769,24100.0
2010-04-28 10:00:00,35.88,35.94,35.86,35.93,55600.0,31.7769,31.83,31.7592,31.8212,55600.0
2010-04-28 10:05:00,35.93,35.98,35.92,35.95,47500.0,31.8212,31.8655,31.8123,31.8389,47500.0
2010-04-28 10:10:00,35.95,36.03,35.92,36.02,34100.0,31.8389,31.9098,31.8123,31.9009,34100.0
2010-04-28 10:15:00,36.02,36.1,36.02,36.08,40600.0,31.9009,31.9718,31.9009,31.954,40600.0
2010-04-28 10:20:00,36.08,36.12,36.08,36.09,26300.0,31.954,31.9895,31.954,31.9629,26300.0
2010-04-28 10:25:00,36.09,36.11,36.06,36.1,38000.0,31.9629,31.9806,31.9363,31.9718,38000.0
2010-04-28 10:30:00,36.1,36.12,36.01,36.01,18200.0,31.9718,31.9895,31.892,31.892,18200.0
2010-04-28 10:35:00,36.01,36.01,35.92,35.93,35100.0,31.892,31.892,31.8123,31.8212,35100.0
2010-04-28 10:40:00,35.93,35.96,35.9,35.9,23500.0,31.8212,31.8478,31.7946,31.7946,23500.0
2010-04-28 10:45:00,35.9,35.94,35.87,35.87,19900.0,31.7946,31.83,31.7681,31.7681,19900.0
2010-04-28 10:50:00,35.88,35.91,35.88,35.91,16700.0,31.7769,31.8035,31.7769,31.8035,16700.0
2010-04-28 10:55:00,35.89,35.89,35.82,35.87,22500.0,31.7858,31.7858,31.7238,31.7681,22500.0
2010-04-28 11:00:00,35.87,35.89,35.85,35.89,22500.0,31.7681,31.7858,31.7503,31.7858,22500.0
2010-04-28 11:05:00,35.89,35.93,35.89,35.92,16600.0,31.7858,31.8212,31.7858,31.8123,16600.0
2010-04-28 11:10:00,35.92,35.92,35.89,35.9,9900.0,31.8123,31.8123,31.7858,31.7946,9900.0
2010-04-28 11:15:00,35.9,35.93,35.88,35.93,20200.0,31.7946,31.8212,31.7769,31.8212,20200.0
2010-04-28 11:20:00,35.92,35.94,35.86,35.86,30700.0,31.8123,31.83,31.7592,31.7592,30700.0
2010-04-28 11:25:00,35.86,35.86,35.74,35.79,124400.0,31.7592,31.7592,31.6529,31.6972,124400.0
2010-04-28 11:30:00,35.79,35.82,35.74,35.79,35500.0,31.6972,31.7238,31.6529,31.6972,35500.0
2010-04-28 11:35:00,35.8,35.8,35.7,35.76,53900.0,31.7061,31.7061,31.6175,31.6706,53900.0
2010-04-28 11:40:00,35.77,35.88,35.77,35.83,46900.0,31.6795,31.7769,31.6795,31.7326,46900.0
2010-04-28 11:45:00,35.83,35.84,35.79,35.84,17300.0,31.7326,31.7415,31.6972,31.7415,17300.0
2010-04-28 11:50:00,35.83,35.84,35.79,35.81,13400.0,31.7326,31.7415,31.6972,31.7149,13400.0
2010-04-28 11:55:00,35.82,35.84,35.81,35.81,8100.0,31.7238,31.7415,31.7149,31.7149,8100.0
2010-04-28 12:00:00,35.82,35.82,35.76,35.76,18600.0,31.7238,31.7238,31.6706,31.6706,18600.0
2010-04-28 12:05:00,35.76,35.79,35.74,35.79,12100.0,31.6706,31.6972,31.6529,31.6972,12100.0
2010-04-28 12:10:00,35.8,35.84,35.79,35.84,11400.0,31.7061,31.7415,31.6972,31.7415,11400.0
2010-04-28 12:15:00,35.83,35.85,35.83,35.85,8000.0,31.7326,31.7503,31.7326,31.7503,8000.0
2010-04-28 12:20:00,35.84,35.87,35.82,35.86,20500.0,31.7415,31.7681,31.7238,31.7592,20500.0
2010-04-28 12:25:00,35.86,35.9,35.86,35.86,17200.0,31.7592,31.7946,31.7592,31.7592,17200.0
2010-04-28 12:30:00,35.86,35.88,35.83,35.83,13200.0,31.7592,31.7769,31.7326,31.7326,13200.0
2010-04-28 12:35:00,35.84,35.84,35.83,35.84,8900.0,31.7415,31.7415,31.7326,31.7415,8900.0
2010-04-28 12:40:00,35.84,35.85,35.83,35.83,11300.0,31.7415,31.7503,31.7326,31.7326,11300.0
2010-04-28 12:45:00,35.83,35.84,35.82,35.83,12600.0,31.7326,31.7415,31.7238,31.7326,12600.0
2010-04-28 12:50:00,35.83,35.86,35.82,35.86,23200.0,31.7326,31.7592,31.7238,31.7592,23200.0
2010-04-28 12:55:00,35.87,35.88,35.85,35.86,14500.0,31.7681,31.7769,31.7503,31.7592,14500.0
2010-04-28 13:00:00,35.85,35.86,35.84,35.85,11100.0,31.7503,31.7592,31.7415,31.7503,11100.0
2010-04-28 13:05:00,35.85,35.85,35.83,35.84,21300.0,31.7503,31.7503,31.7326,31.7415,21300.0
2010-04-28 13:10:00,35.84,35.85,35.83,35.84,18000.0,31.7415,31.7503,31.7326,31.7415,18000.0
2010-04-28 13:15:00,35.85,35.86,35.85,35.85,3900.0,31.7503,31.7592,31.7503,31.7503,3900.0
2010-04-28 13:20:00,35.85,35.87,35.83,35.83,14000.0,31.7503,31.7681,31.7326,31.7326,14000.0
2010-04-28 13:25:00,35.83,35.83,35.76,35.76,13000.0,31.7326,31.7326,31.6706,31.6706,13000.0
2010-04-28 13:30:00,35.77,35.79,35.75,35.75,12300.0,31.6795,31.6972,31.6618,31.6618,12300.0
2010-04-28 13:35:00,35.75,35.82,35.75,35.81,23000.0,31.6618,31.7238,31.6618,31.7149,23000.0
2010-04-28 13:40:00,35.81,35.82,35.81,35.81,8600.0,31.7149,31.7238,31.7149,31.7149,8600.0
2010-04-28 13:45:00,35.81,35.81,35.78,35.78,7500.0,31.7149,31.7149,31.6883,31.6883,7500.0
2010-04-28 13:50:00,35.79,35.8,35.78,35.79,7300.0,31.6972,31.7061,31.6883,31.6972,7300.0
2010-04-28 13:55:00,35.8,35.8,35.75,35.75,14700.0,31.7061,31.7061,31.6618,31.6618,14700.0
2010-04-28 14:00:00,35.75,35.76,35.71,35.73,45100.0,31.6618,31.6706,31.6264,31.6441,45100.0
2010-04-28 14:05:00,35.72,35.76,35.72,35.73,12000.0,31.6352,31.6706,31.6352,31.6441,12000.0
2010-04-28 14:10:00,35.74,35.79,35.72,35.75,31100.0,31.6529,31.6972,31.6352,31.6618,31100.0
2010-04-28 14:15:00,35.76,35.8,35.73,35.74,32900.0,31.6706,31.7061,31.6441,31.6529,32900.0
2010-04-28 14:20:00,35.74,35.86,35.72,35.83,60300.0,31.6529,31.7592,31.6352,31.7326,60300.0
2010-04-28 14:25:00,35.83,35.85,35.79,35.79,31300.0,31.7326,31.7503,31.6972,31.6972,31300.0
2010-04-28 14:30:00,35.8,35.83,35.73,35.8,49300.0,31.7061,31.7326,31.6441,31.7061,49300.0
2010-04-28 14:35:00,35.81,35.83,35.78,35.79,32800.0,31.7149,31.7326,31.6883,31.6972,32800.0
2010-04-28 14:40:00,35.79,35.81,35.77,35.78,16700.0,31.6972,31.7149,31.6795,31.6883,16700.0
2010-04-28 14:45:00,35.79,35.79,35.73,35.73,40100.0,31.6972,31.6972,31.6441,31.6441,40100.0
2010-04-28 14:50:00,35.73,35.81,35.72,35.81,52800.0,31.6441,31.7149,31.6352,31.7149,52800.0
2010-04-28 14:55:00,35.81,35.84,35.81,35.82,23200.0,31.7149,31.7415,31.7149,31.7238,23200.0
2010-04-28 15:00:00,35.83,35.86,35.82,35.84,36600.0,31.7326,31.7592,31.7238,31.7415,36600.0
2010-04-28 15:05:00,35.84,35.84,35.79,35.82,30600.0,31.7415,31.7415,31.6972,31.7238,30600.0
2010-04-28 15:10:00,35.82,35.85,35.81,35.83,17700.0,31.7238,31.7503,31.7149,31.7326,17700.0
2010-04-28 15:15:00,35.83,35.83,35.8,35.82,20900.0,31.7326,31.7326,31.7061,31.7238,20900.0
2010-04-28 15:20:00,35.82,35.85,35.81,35.84,21100.0,31.7238,31.7503,31.7149,31.7415,21100.0
2010-04-28 15:25:00,35.84,35.85,35.81,35.82,22200.0,31.7415,31.7503,31.7149,31.7238,22200.0
2010-04-28 15:30:00,35.82,35.85,35.81,35.84,42600.0,31.7238,31.7503,31.7149,31.7415,42600.0
2010-04-28 15:35:00,35.84,35.84,35.76,35.79,43400.0,31.7415,31.7415,31.6706,31.6972,43400.0
2010-04-28 15:40:00,35.79,35.79,35.74,35.74,35600.0,31.6972,31.6972,31.6529,31.6529,35600.0
2010-04-28 15:45:00,35.74,35.75,35.69,35.7,116100.0,31.6529,31.6618,31.6086,31.6175,116100.0
2010-04-28 15:50:00,35.71,35.74,35.69,35.74,77300.0,31.6264,31.6529,31.6086,31.6529,77300.0
2010-04-28 15:55:00,35.73,35.77,35.73,35.77,121200.0,31.6441,31.6795,31.6441,31.6795,121200.0
2010-04-29 09:30:00,35.85,36.06,35.77,35.83,70900.0,31.7503,31.9363,31.6795,31.7326,70900.0
2010-04-29 09:35:00,35.82,35.88,35.72,35.79,78600.0,31.7238,31.7769,31.6352,31.6972,78600.0
2010-04-29 09:40:00,35.79,35.85,35.76,35.77,32300.0,31.6972,31.7503,31.6706,31.6795,32300.0
2010-04-29 09:45:00,35.78,35.79,35.73,35.74,28700.0,31.6883,31.6972,31.6441,31.6529,28700.0
2010-04-29 09:50:00,35.75,35.76,35.73,35.75,11600.0,31.6618,31.6706,31.6441,31.6618,11600.0
2010-04-29 09:55:00,35.76,35.76,35.7,35.72,16300.0,31.6706,31.6706,31.6175,31.6352,16300.0
2010-04-29 10:00:00,35.72,35.73,35.65,35.67,22500.0,31.6352,31.6441,31.5732,31.5909,22500.0
2010-04-29 10:05:00,35.67,35.7,35.65,35.68,20200.0,31.5909,31.6175,31.5732,31.5998,20200.0
2010-04-29 10:10:00,35.68,35.73,35.68,35.72,13600.0,31.5998,31.6441,31.5998,31.6352,13600.0
2010-04-29 10:15:00,35.72,35.76,35.7,35.76,10000.0,31.6352,31.6706,31.6175,31.6706,10000.0
2010-04-29 10:20:00,35.75,35.85,35.75,35.83,23400.0,31.6618,31.7503,31.6618,31.7326,23400.0
2010-04-29 10:25:00,35.83,35.86,35.79,35.79,37300.0,31.7326,31.7592,31.6972,31.6972,37300.0
2010-04-29 10:30:00,35.8,35.88,35.8,35.88,24300.0,31.7061,31.7769,31.7061,31.7769,24300.0
2010-04-29 10:35:00,35.88,35.94,35.87,35.91,22200.0,31.7769,31.83,31.7681,31.8035,22200.0
2010-04-29 10:40:00,35.91,35.95,35.9,35.95,9900.0,31.8035,31.8389,31.7946,31.8389,9900.0
2010-04-29 10:45:00,35.95,35.96,35.93,35.95,20300.0,31.8389,31.8478,31.8212,31.8389,20300.0
2010-04-29 10:50:00,35.96,36.03,35.96,36.01,13000.0,31.8478,31.9098,31.8478,31.892,13000.0
2010-04-29 10:55:00,36.01,36.06,36.0,36.04,14800.0,31.892,31.9363,31.8832,31.9186,14800.0
2010-04-29 11:00:00,36.03,36.05,36.0,36.01,12200.0,31.9098,31.9275,31.8832,31.892,12200.0
2010-04-29 11:05:00,36.01,36.04,36.0,36.04,13400.0,31.892,31.9186,31.8832,31.9186,13400.0
2010-04-29 11:10:00,36.05,36.06,36.03,36.06,19100.0,31.9275,31.9363,31.9098,31.9363,19100.0
2010-04-29 11:15:00,36.05,36.06,36.01,36.01,22300.0,31.9275,31.9363,31.892,31.892,22300.0
2010-04-29 11:20:00,36.01,36.05,36.0,36.05,19400.0,31.892,31.9275,31.8832,31.9275,19400.0
2010-04-29 11:25:00,36.04,36.09,36.03,36.06,13700.0,31.9186,31.9629,31.9098,31.9363,13700.0
2010-04-29 11:30:00,36.06,36.07,36.03,36.06,17200.0,31.9363,31.9452,31.9098,31.9363,17200.0
2010-04-29 11:35:00,36.07,36.12,36.05,36.11,15200.0,31.9452,31.9895,31.9275,31.9806,15200.0
2010-04-29 11:40:00,36.12,36.15,36.1,36.13,21200.0,31.9895,32.016,31.9718,31.9983,21200.0
2010-04-29 11:45:00,36.13,36.14,36.1,36.13,17400.0,31.9983,32.0072,31.9718,31.9983,17400.0
2010-04-29 11:50:00,36.13,36.14,36.09,36.13,15200.0,31.9983,32.0072,31.9629,31.9983,15200.0
2010-04-29 11:55:00,36.13,36.15,36.12,36.12,20000.0,31.9983,32.016,31.9895,31.9895,20000.0
2010-04-29 12:00:00,36.11,36.2,36.11,36.2,42500.0,31.9806,32.0603,31.9806,32.0603,42500.0
2010-04-29 12:05:00,36.21,36.21,36.18,36.19,23100.0,32.0692,32.0692,32.0426,32.0515,23100.0
2010-04-29 12:10:00,36.19,36.21,36.18,36.2,18600.0,32.0515,32.0692,32.0426,32.0603,18600.0
2010-04-29 12:15:00,36.2,36.24,36.2,36.24,13300.0,32.0603,32.0957,32.0603,32.0957,13300.0
2010-04-29 12:20:00,36.24,36.24,36.21,36.22,12400.0,32.0957,32.0957,32.0692,32.078,12400.0
2010-04-29 12:25:00,36.22,36.28,36.22,36.28,37600.0,32.078,32.1312,32.078,32.1312,37600.0
2010-04-29 12:30:00,36.27,36.27,36.24,36.25,19200.0,32.1223,32.1223,32.0957,32.1046,19200.0
2010-04-29 12:35:00,36.25,36.26,36.23,36.25,12800.0,32.1046,32.1135,32.0869,32.1046,12800.0
2010-04-29 12:40:00,36.24,36.32,36.24,36.31,46900.0,32.0957,32.1666,32.0957,32.1577,46900.0
2010-04-29 12:45:00,36.31,36.32,36.25,36.26,8800.0,32.1577,32.1666,32.1046,32.1135,8800.0
2010-04-29 12:50:00,36.26,36.28,36.26,36.26,13800.0,32.1135,32.1312,32.1135,32.1135,13800.0
2010-04-29 12:55:00,36.26,36.27,36.26,36.27,8600.0,32.1135,32.1223,32.1135,32.1223,8600.0
2010-04-29 13:00:00,36.27,36.31,36.27,36.3,13200.0,32.1223,32.1577,32.1223,32.1489,13200.0
2010-04-29 13:05:00,36.3,36.31,36.27,36.31,14400.0,32.1489,32.1577,32.1223,32.1577,14400.0
2010-04-29 13:10:00,36.3,36.31,36.25,36.26,13000.0,32.1489,32.1577,32.1046,32.1135,13000.0
2010-04-29 13:15:00,36.27,36.28,36.24,36.25,12900.0,32.1223,32.1312,32.0957,32.1046,12900.0
2010-04-29 13:20:00,36.25,36.26,36.23,36.26,17900.0,32.1046,32.1135,32.0869,32.1135,17900.0
2010-04-29 13:25:00,36.26,36.27,36.23,36.25,18000.0,32.1135,32.1223,32.0869,32.1046,18000.0
2010-04-29 13:30:00,36.26,36.26,36.24,36.26,9400.0,32.1135,32.1135,32.0957,32.1135,9400.0
2010-04-29 13:35:00,36.26,36.28,36.26,36.28,13400.0,32.1135,32.1312,32.1135,32.1312,13400.0
2010-04-29 13:40:00,36.29,36.29,36.25,36.25,7700.0,32.14,32.14,32.1046,32.1046,7700.0
2010-04-29 13:45:00,36.25,36.26,36.24,36.24,7800.0,32.1046,32.1135,32.0957,32.0957,7800.0
2010-04-29 13:50:00,36.23,36.26,36.23,36.24,16900.0,32.0869,32.1135,32.0869,32.0957,16900.0
2010-04-29 13:55:00,36.25,36.29,36.25,36.27,10800.0,32.1046,32.14,32.1046,32.1223,10800.0
2010-04-29 14:00:00,36.28,36.28,36.24,36.24,14800.0,32.1312,32.1312,32.0957,32.0957,14800.0
2010-04-29 14:05:00,36.24,36.28,36.24,36.27,18600.0,32.0957,32.1312,32.0957,32.1223,18600.0
2010-04-29 14:10:00,36.27,36.27,36.23,36.26,21300.0,32.1223,32.1223,32.0869,32.1135,21300.0
2010-04-29 14:15:00,36.27,36.27,36.26,36.26,5600.0,32.1223,32.1223,32.1135,32.1135,5600.0
2010-04-29 14:20:00,36.26,36.27,36.24,36.24,16800.0,32.1135,32.1223,32.0957,32.0957,16800.0
2010-04-29 14:25:00,36.24,36.24,36.23,36.23,16700.0,32.0957,32.0957,32.0869,32.0869,16700.0
2010-04-29 14:30:00,36.23,36.25,36.23,36.24,9300.0,32.0869,32.1046,32.0869,32.0957,9300.0
2010-04-29 14:35:00,36.25,36.26,36.23,36.24,26300.0,32.1046,32.1135,32.0869,32.0957,26300.0
2010-04-29 14:40:00,36.24,36.26,36.23,36.24,21100.0,32.0957,32.1135,32.0869,32.0957,21100.0
2010-04-29 14:45:00,36.24,36.25,36.23,36.25,7000.0,32.0957,32.1046,32.0869,32.1046,7000.0
2010-04-29 14:50:00,36.24,36.24,36.19,36.2,56200.0,32.0957,32.0957,32.0515,32.0603,56200.0
2010-04-29 14:55:00,36.2,36.2,36.17,36.17,13800.0,32.0603,32.0603,32.0337,32.0337,13800.0
2010-04-29 15:00:00,36.18,36.2,36.15,36.18,25600.0,32.0426,32.0603,32.016,32.0426,25600.0
2010-04-29 15:05:00,36.18,36.22,36.16,36.19,53300.0,32.0426,32.078,32.0249,32.0515,53300.0
2010-04-29 15:10:00,36.19,36.21,36.16,36.18,23000.0,32.0515,32.0692,32.0249,32.0426,23000.0
2010-04-29 15:15:00,36.17,36.18,36.12,36.13,18700.0,32.0337,32.0426,31.9895,31.9983,18700.0
2010-04-29 15:20:00,36.12,36.16,36.11,36.13,24900.0,31.9895,32.0249,31.9806,31.9983,24900.0
2010-04-29 15:25:00,36.14,36.19,36.12,36.19,27800.0,32.0072,32.0515,31.9895,32.0515,27800.0
2010-04-29 15:30:00,36.19,36.2,36.12,36.14,28300.0,32.0515,32.0603,31.9895,32.0072,28300.0
2010-04-29 15:35:00,36.13,36.18,36.12,36.18,33500.0,31.9983,32.0426,31.9895,32.0426,33500.0
2010-04-29 15:40:00,36.18,36.21,36.17,36.19,41300.0,32.0426,32.0692,32.0337,32.0515,41300.0
2010-04-29 15:45:00,36.19,36.2,36.18,36.18,33600.0,32.0515,32.0603,32.0426,32.0426,33600.0
2010-04-29 15:50:00,36.18,36.19,36.18,36.18,41100.0,32.0426,32.0515,32.0426,32.0426,41100.0
2010-04-29 15:55:00,36.19,36.2,36.14,36.18,139700.0,32.0515,32.0603,32.0072,32.0426,139700.0
2010-04-30 09:30:00,36.35,36.35,36.03,36.14,42500.0,32.1932,32.1932,31.9098,32.0072,42500.0
2010-04-30 09:35:00,36.15,36.26,36.13,36.26,35100.0,32.016,32.1135,31.9983,32.1135,35100.0
2010-04-30 09:40:00,36.25,36.38,36.22,36.37,27100.0,32.1046,32.2197,32.078,32.2109,27100.0
2010-04-30 09:45:00,36.37,36.41,36.31,36.41,31300.0,32.2109,32.2463,32.1577,32.2463,31300.0
2010-04-30 09:50:00,36.39,36.4,36.27,36.32,22000.0,32.2286,32.2374,32.1223,32.1666,22000.0
2010-04-30 09:55:00,36.33,36.33,36.24,36.26,41200.0,32.1754,32.1754,32.0957,32.1135,41200.0
2010-04-30 10:00:00,36.25,36.28,36.21,36.21,33300.0,32.1046,32.1312,32.0692,32.0692,33300.0
2010-04-30 10:05:00,36.21,36.26,36.19,36.24,31300.0,32.0692,32.1135,32.0515,32.0957,31300.0
2010-04-30 10:10:00,36.23,36.31,36.22,36.24,50500.0,32.0869,32.1577,32.078,32.0957,50500.0
2010-04-30 10:15:00,36.24,36.24,36.16,36.16,22700.0,32.0957,32.0957,32.0249,32.0249,22700.0
2010-04-30 10:20:00,36.15,36.16,36.09,36.09,14400.0,32.016,32.0249,31.9629,31.9629,14400.0
2010-04-30 10:25:00,36.1,36.13,36.06,36.13,6900.0,31.9718,31.9983,31.9363,31.9983,6900.0
2010-04-30 10:30:00,36.13,36.15,36.09,36.13,55900.0,31.9983,32.016,31.9629,31.9983,55900.0
2010-04-30 10:35:00,36.13,36.21,36.12,36.2,28900.0,31.9983,32.0692,31.9895,32.0603,28900.0
2010-04-30 10:40:00,36.21,36.25,36.2,36.23,29100.0,32.0692,32.1046,32.0603,32.0869,29100.0
2010-04-30 10:45:00,36.22,36.34,36.22,36.32,13700.0,32.078,32.1843,32.078,32.1666,13700.0
2010-04-30 10:50:00,36.3,36.31,36.26,36.29,7000.0,32.1489,32.1577,32.1135,32.14,7000.0
2010-04-30 10:55:00,36.29,36.32,36.28,36.32,13700.0,32.14,32.1666,32.1312,32.1666,13700.0
2010-04-30 11:00:00,36.32,36.38,36.32,36.34,13700.0,32.1666,32.2197,32.1666,32.1843,13700.0
2010-04-30 11:05:00,36.33,36.33,36.25,36.25,12600.0,32.1754,32.1754,32.1046,32.1046,12600.0
2010-04-30 11:10:00,36.24,36.27,36.21,36.22,20000.0,32.0957,32.1223,32.0692,32.078,20000.0
2010-04-30 11:15:00,36.22,36.24,36.2,36.24,24000.0,32.078,32.0957,32.0603,32.0957,24000.0
2010-04-30 11:20:00,36.24,36.26,36.2,36.2,14200.0,32.0957,32.1135,32.0603,32.0603,14200.0
2010-04-30 11:25:00,36.2,36.22,36.17,36.2,24900.0,32.0603,32.078,32.0337,32.0603,24900.0
2010-04-30 11:30:00,36.21,36.27,36.2,36.26,16900.0,32.0692,32.1223,32.0603,32.1135,16900.0
2010-04-30 11:35:00,36.25,36.26,36.19,36.2,26800.0,32.1046,32.1135,32.0515,32.0603,26800.0
2010-04-30 11:40:00,36.21,36.24,36.2,36.22,13000.0,32.0692,32.0957,32.0603,32.078,13000.0
2010-04-30 11:45:00,36.21,36.25,36.21,36.22,7900.0,32.0692,32.1046,32.0692,32.078,7900.0
2010-04-30 11:50:00,36.23,36.26,36.21,36.22,13700.0,32.0869,32.1135,32.0692,32.078,13700.0
2010-04-30 11:55:00,36.23,36.27,36.23,36.25,9100.0,32.0869,32.1223,32.0869,32.1046,9100.0
2010-04-30 12:00:00,36.26,36.27,36.19,36.21,48100.0,32.1135,32.1223,32.0515,32.0692,48100.0
2010-04-30 12:05:00,36.21,36.22,36.18,36.2,113900.0,32.0692,32.078,32.0426,32.0603,113900.0
2010-04-30 12:10:00,36.2,36.21,36.17,36.18,15700.0,32.0603,32.0692,32.0337,32.0426,15700.0
2010-04-30 12:15:00,36.17,36.19,36.11,36.11,30400.0,32.0337,32.0515,31.9806,31.9806,30400.0
2010-04-30 12:20:00,36.1,36.14,36.09,36.14,28200.0,31.9718,32.0072,31.9629,32.0072,28200.0
2010-04-30 12:25:00,36.14,36.14,36.08,36.08,49100.0,32.0072,32.0072,31.954,31.954,49100.0
2010-04-30 12:30:00,36.1,36.12,36.07,36.07,9500.0,31.9718,31.9895,31.9452,31.9452,9500.0
2010-04-30 12:35:00,36.07,36.07,36.01,36.03,23900.0,31.9452,31.9452,31.892,31.9098,23900.0
2010-04-30 12:40:00,36.02,36.1,36.02,36.09,17300.0,31.9009,31.9718,31.9009,31.9629,17300.0
2010-04-30 12:45:00,36.08,36.08,36.07,36.08,5900.0,31.954,31.954,31.9452,31.954,5900.0
2010-04-30 12:50:00,36.08,36.08,36.01,36.03,16400.0,31.954,31.954,31.892,31.9098,16400.0
2010-04-30 12:55:00,36.02,36.03,35.97,36.03,11900.0,31.9009,31.9098,31.8566,31.9098,11900.0
2010-04-30 13:00:00,36.03,36.08,36.03,36.06,8900.0,31.9098,31.954,31.9098,31.9363,8900.0
2010-04-30 13:05:00,36.06,36.06,36.0,36.04,10300.0,31.9363,31.9363,31.8832,31.9186,10300.0
2010-04-30 13:10:00,36.04,36.05,36.02,36.05,6800.0,31.9186,31.9275,31.9009,31.9275,6800.0
2010-04-30 13:15:00,36.05,36.14,36.05,36.11,25900.0,31.9275,32.0072,31.9275,31.9806,25900.0
2010-04-30 13:20:00,36.11,36.11,36.07,36.07,11800.0,31.9806,31.9806,31.9452,31.9452,11800.0
2010-04-30 13:25:00,36.08,36.11,36.08,36.11,11400.0,31.954,31.9806,31.954,31.9806,11400.0
2010-04-30 13:30:00,36.1,36.1,36.04,36.08,14800.0,31.9718,31.9718,31.9186,31.954,14800.0
2010-04-30 13:35:00,36.09,36.18,36.09,36.17,48200.0,31.9629,32.0426,31.9629,32.0337,48200.0
2010-04-30 13:40:00,36.17,36.21,36.17,36.19,23300.0,32.0337,32.0692,32.0337,32.0515,23300.0
2010-04-30 13:45:00,36.19,36.26,36.19,36.26,23100.0,32.0515,32.1135,32.0515,32.1135,23100.0
2010-04-30 13:50:00,36.26,36.27,36.22,36.24,35600.0,32.1135,32.1223,32.078,32.0957,35600.0
2010-04-30 13:55:00,36.24,36.26,36.23,36.24,19000.0,32.0957,32.1135,32.0869,32.0957,19000.0
2010-04-30 14:00:00,36.24,36.24,36.17,36.23,29500.0,32.0957,32.0957,32.0337,32.0869,29500.0
2010-04-30 14:05:00,36.23,36.23,36.19,36.21,24500.0,32.0869,32.0869,32.0515,32.0692,24500.0
2010-04-30 14:10:00,36.21,36.22,36.16,36.21,30800.0,32.0692,32.078,32.0249,32.0692,30800.0
2010-04-30 14:15:00,36.21,36.26,36.21,36.26,22400.0,32.0692,32.1135,32.0692,32.1135,22400.0
2010-04-30 14:20:00,36.26,36.29,36.25,36.29,25700.0,32.1135,32.14,32.1046,32.14,25700.0
2010-04-30 14:25:00,36.28,36.3,36.26,36.29,36500.0,32.1312,32.1489,32.1135,32.14,36500.0
2010-04-30 14:30:00,36.29,36.29,36.23,36.27,43700.0,32.14,32.14,32.0869,32.1223,43700.0
2010-04-30 14:35:00,36.27,36.28,36.22,36.24,55800.0,32.1223,32.1312,32.078,32.0957,55800.0
2010-04-30 14:40:00,36.24,36.26,36.21,36.26,37900.0,32.0957,32.1135,32.0692,32.1135,37900.0
2010-04-30 14:45:00,36.27,36.3,36.26,36.29,44400.0,32.1223,32.1489,32.1135,32.14,44400.0
2010-04-30 14:50:00,36.3,36.34,36.28,36.34,39400.0,32.1489,32.1843,32.1312,32.1843,39400.0
2010-04-30 14:55:00,36.34,36.34,36.28,36.29,38300.0,32.1843,32.1843,32.1312,32.14,38300.0
2010-04-30 15:00:00,36.29,36.31,36.27,36.27,46700.0,32.14,32.1577,32.1223,32.1223,46700.0
2010-04-30 15:05:00,36.26,36.26,36.22,36.25,71800.0,32.1135,32.1135,32.078,32.1046,71800.0
2010-04-30 15:10:00,36.25,36.31,36.22,36.3,54700.0,32.1046,32.1577,32.078,32.1489,54700.0
2010-04-30 15:15:00,36.31,36.4,36.3,36.38,57900.0,32.1577,32.2374,32.1489,32.2197,57900.0
2010-04-30 15:20:00,36.39,36.39,36.33,36.37,74500.0,32.2286,32.2286,32.1754,32.2109,74500.0
2010-04-30 15:25:00,36.37,36.39,36.34,36.35,65300.0,32.2109,32.2286,32.1843,32.1932,65300.0
2010-04-30 15:30:00,36.35,36.35,36.33,36.33,38600.0,32.1932,32.1932,32.1754,32.1754,38600.0
2010-04-30 15:35:00,36.34,36.34,36.27,36.28,78400.0,32.1843,32.1843,32.1223,32.1312,78400.0
2010-04-30 15:40:00,36.28,36.29,36.24,36.28,82100.0,32.1312,32.14,32.0957,32.1312,82100.0
2010-04-30 15:45:00,36.28,36.29,36.24,36.28,86500.0,32.1312,32.14,32.0957,32.1312,86500.0
2010-04-30 15:50:00,36.27,36.28,36.2,36.26,241500.0,32.1223,32.1312,32.0603,32.1135,241500.0
2010-04-30 15:55:00,36.27,36.29,36.17,36.17,242000.0,32.1223,32.14,32.0337,32.0337,242000.0
2010-05-03 09:30:00,36.77,37.0,36.7,36.72,227900.0,32.5651,32.7688,32.5031,32.5209,227900.0
2010-05-03 09:35:00,36.71,36.82,36.71,36.81,100500.0,32.512,32.6094,32.512,32.6006,100500.0
2010-05-03 09:40:00,36.8,36.96,36.79,36.96,118300.0,32.5917,32.7334,32.5828,32.7334,118300.0
2010-05-03 09:45:00,36.96,37.13,36.96,37.1,174800.0,32.7334,32.884,32.7334,32.8574,174800.0
2010-05-03 09:50:00,37.1,37.15,37.1,37.15,89400.0,32.8574,32.9017,32.8574,32.9017,89400.0
2010-05-03 09:55:00,37.13,37.29,37.13,37.29,165700.0,32.884,33.0257,32.884,33.0257,165700.0
2010-05-03 10:00:00,37.28,37.29,37.19,37.2,158400.0,33.0168,33.0257,32.9371,32.946,158400.0
2010-05-03 10:05:00,37.2,37.36,37.2,37.35,155300.0,32.946,33.0877,32.946,33.0788,155300.0
2010-05-03 10:10:00,37.35,37.45,37.35,37.45,78300.0,33.0788,33.1674,33.0788,33.1674,78300.0
2010-05-03 10:15:00,37.44,37.49,37.43,37.49,124400.0,33.1585,33.2028,33.1497,33.2028,124400.0
2010-05-03 10:20:00,37.49,37.52,37.39,37.43,243900.0,33.2028,33.2294,33.1142,33.1497,243900.0
2010-05-03 10:25:00,37.44,37.45,37.42,37.45,38600.0,33.1585,33.1674,33.1408,33.1674,38600.0
2010-05-03 10:30:00,37.45,37.45,37.32,37.33,79600.0,33.1674,33.1674,33.0522,33.0611,79600.0
2010-05-03 10:35:00,37.32,37.35,37.31,37.35,51400.0,33.0522,33.0788,33.0434,33.0788,51400.0
2010-05-03 10:40:00,37.35,37.35,37.27,37.28,135800.0,33.0788,33.0788,33.008,33.0168,135800.0
2010-05-03 10:45:00,37.28,37.28,37.19,37.24,35800.0,33.0168,33.0168,32.9371,32.9814,35800.0
2010-05-03 10:50:00,37.24,37.25,37.17,37.2,57800.0,32.9814,32.9902,32.9194,32.946,57800.0
2010-05-03 10:55:00,37.19,37.2,37.14,37.19,40700.0,32.9371,32.946,32.8928,32.9371,40700.0
2010-05-03 11:00:00,37.18,37.19,37.1,37.1,70600.0,32.9282,32.9371,32.8574,32.8574,70600.0
2010-05-03 11:05:00,37.09,37.1,36.96,36.97,122900.0,32.8485,32.8574,32.7334,32.7423,122900.0
2010-05-03 11:10:00,36.96,37.02,36.92,36.92,101500.0,32.7334,32.7865,32.698,32.698,101500.0
2010-05-03 11:15:00,36.93,36.94,36.86,36.89,93400.0,32.7068,32.7157,32.6448,32.6714,93400.0
2010-05-03 11:20:00,36.89,36.94,36.88,36.93,43500.0,32.6714,32.7157,32.6626,32.7068,43500.0
2010-05-03 11:25:00,36.93,37.01,36.93,37.01,39900.0,32.7068,32.7777,32.7068,32.7777,39900.0
2010-05-03 11:30:00,37.01,37.05,36.99,37.04,43300.0,32.7777,32.8131,32.76,32.8043,43300.0
2010-05-03 11:35:00,37.05,37.12,37.05,37.12,54600.0,32.8131,32.8751,32.8131,32.8751,54600.0
2010-05-03 11:40:00,37.11,37.13,37.08,37.1,32700.0,32.8663,32.884,32.8397,32.8574,32700.0
2010-05-03 11:45:00,37.11,37.16,37.11,37.14,45200.0,32.8663,32.9105,32.8663,32.8928,45200.0
2010-05-03 11:50:00,37.14,37.16,37.12,37.12,51200.0,32.8928,32.9105,32.8751,32.8751,51200.0
2010-05-03 11:55:00,37.13,37.15,37.09,37.14,55700.0,32.884,32.9017,32.8485,32.8928,55700.0
2010-05-03 12:00:00,37.13,37.15,37.1,37.14,32300.0,32.884,32.9017,32.8574,32.8928,32300.0
2010-05-03 12:05:00,37.14,37.15,37.12,37.13,20800.0,32.8928,32.9017,32.8751,32.884,20800.0
2010-05-03 12:10:00,37.14,37.15,37.12,37.12,59600.0,32.8928,32.9017,32.8751,32.8751,59600.0
2010-05-03 12:15:00,37.12,37.2,37.1,37.19,30600.0,32.8751,32.946,32.8574,32.9371,30600.0
2010-05-03 12:20:00,37.2,37.25,37.19,37.25,76800.0,32.946,32.9902,32.9371,32.9902,76800.0
2010-05-03 12:25:00,37.24,37.25,37.21,37.24,103400.0,32.9814,32.9902,32.9548,32.9814,103400.0
2010-05-03 12:30:00,37.24,37.25,37.23,37.25,28800.0,32.9814,32.9902,32.9725,32.9902,28800.0
2010-05-03 12:35:00,37.24,37.29,37.22,37.24,137200.0,32.9814,33.0257,32.9637,32.9814,137200.0
2010-05-03 12:40:00,37.24,37.26,37.22,37.26,41000.0,32.9814,32.9991,32.9637,32.9991,41000.0
2010-05-03 12:45:00,37.26,37.32,37.24,37.3,45900.0,32.9991,33.0522,32.9814,33.0345,45900.0
2010-05-03 12:50:00,37.31,37.37,37.3,37.37,65100.0,33.0434,33.0965,33.0345,33.0965,65100.0
2010-05-03 12:55:00,37.36,37.39,37.34,37.35,69600.0,33.0877,33.1142,33.07,33.0788,69600.0
2010-05-03 13:00:00,37.36,37.36,37.3,37.34,49600.0,33.0877,33.0877,33.0345,33.07,49600.0
2010-05-03 13:05:00,37.35,37.35,37.3,37.32,25400.0,33.0788,33.0788,33.0345,33.0522,25400.0
2010-05-03 13:10:00,37.31,37.34,37.29,37.33,49900.0,33.0434,33.07,33.0257,33.0611,49900.0
2010-05-03 13:15:00,37.33,37.33,37.3,37.31,21100.0,33.0611,33.0611,33.0345,33.0434,21100.0
2010-05-03 13:20:00,37.31,37.37,37.31,37.35,20900.0,33.0434,33.0965,33.0434,33.0788,20900.0
2010-05-03 13:25:00,37.35,37.36,37.33,37.34,16900.0,33.0788,33.0877,33.0611,33.07,16900.0
2010-05-03 13:30:00,37.33,37.37,37.33,37.35,29700.0,33.0611,33.0965,33.0611,33.0788,29700.0
2010-05-03 13:35:00,37.34,37.38,37.32,37.35,39100.0,33.07,33.1054,33.0522,33.0788,39100.0
2010-05-03 13:40:00,37.35,37.37,37.32,37.32,20600.0,33.0788,33.0965,33.0522,33.0522,20600.0
2010-05-03 13:45:00,37.32,37.35,37.31,37.33,15500.0,33.0522,33.0788,33.0434,33.0611,15500.0
2010-05-03 13:50:00,37.34,37.36,37.33,37.34,31500.0,33.07,33.0877,33.0611,33.07,31500.0
2010-05-03 13:55:00,37.35,37.38,37.34,37.36,23400.0,33.0788,33.1054,33.07,33.0877,23400.0
2010-05-03 14:00:00,37.36,37.37,37.33,37.35,14600.0,33.0877,33.0965,33.0611,33.0788,14600.0
2010-05-03 14:05:00,37.35,37.36,37.32,37.35,44500.0,33.0788,33.0877,33.0522,33.0788,44500.0
2010-05-03 14:10:00,37.35,37.37,37.33,37.35,29200.0,33.0788,33.0965,33.0611,33.0788,29200.0
2010-05-03 14:15:00,37.35,37.35,37.32,37.35,43600.0,33.0788,33.0788,33.0522,33.0788,43600.0
2010-05-03 14:20:00,37.35,37.38,37.34,37.38,48500.0,33.0788,33.1054,33.07,33.1054,48500.0
2010-05-03 14:25:00,37.38,37.4,37.36,37.38,20200.0,33.1054,33.1231,33.0877,33.1054,20200.0
2010-05-03 14:30:00,37.37,37.4,37.35,37.37,50200.0,33.0965,33.1231,33.0788,33.0965,50200.0
2010-05-03 14:35:00,37.37,37.42,37.37,37.41,50900.0,33.0965,33.1408,33.0965,33.1319,50900.0
2010-05-03 14:40:00,37.41,37.45,37.4,37.43,59000.0,33.1319,33.1674,33.1231,33.1497,59000.0
2010-05-03 14:45:00,37.43,37.47,37.43,37.46,45600.0,33.1497,33.1851,33.1497,33.1762,45600.0
2010-05-03 14:50:00,37.47,37.5,37.46,37.5,28100.0,33.1851,33.2117,33.1762,33.2117,28100.0
2010-05-03 14:55:00,37.5,37.5,37.47,37.49,59700.0,33.2117,33.2117,33.1851,33.2028,59700.0
2010-05-03 15:00:00,37.48,37.48,37.4,37.41,43700.0,33.1939,33.1939,33.1231,33.1319,43700.0
2010-05-03 15:05:00,37.41,37.43,37.39,37.43,103200.0,33.1319,33.1497,33.1142,33.1497,103200.0
2010-05-03 15:10:00,37.43,37.45,37.39,37.41,151600.0,33.1497,33.1674,33.1142,33.1319,151600.0
2010-05-03 15:15:00,37.41,37.45,37.41,37.41,51700.0,33.1319,33.1674,33.1319,33.1319,51700.0
2010-05-03 15:20:00,37.41,37.43,37.36,37.38,143200.0,33.1319,33.1497,33.0877,33.1054,143200.0
2010-05-03 15:25:00,37.37,37.38,37.32,37.33,106000.0,33.0965,33.1054,33.0522,33.0611,106000.0
2010-05-03 15:30:00,37.32,37.36,37.32,37.34,63400.0,33.0522,33.0877,33.0522,33.07,63400.0
2010-05-03 15:35:00,37.34,37.39,37.34,37.39,42600.0,33.07,33.1142,33.07,33.1142,42600.0
2010-05-03 15:40:00,37.38,37.4,37.34,37.35,96700.0,33.1054,33.1231,33.07,33.0788,96700.0
2010-05-03 15:45:00,37.35,37.35,37.27,37.29,177200.0,33.0788,33.0788,33.008,33.0257,177200.0
2010-05-03 15:50:00,37.28,37.31,37.27,37.31,189900.0,33.0168,33.0434,33.008,33.0434,189900.0
2010-05-03 15:55:00,37.31,37.35,37.29,37.35,279800.0,33.0434,33.0788,33.0257,33.0788,279800.0
2010-05-04 09:30:00,36.95,37.07,36.46,36.58,98100.0,32.7245,32.8308,32.2906,32.3969,98100.0
2010-05-04 09:35:00,36.59,36.63,36.17,36.27,106700.0,32.4057,32.4411,32.0337,32.1223,106700.0
2010-05-04 09:40:00,36.26,36.36,36.22,36.28,81100.0,32.1135,32.202,32.078,32.1312,81100.0
2010-05-04 09:45:00,36.28,36.28,36.16,36.22,77200.0,32.1312,32.1312,32.0249,32.078,77200.0
2010-05-04 09:50:00,36.22,36.29,36.2,36.27,57100.0,32.078,32.14,32.0603,32.1223,57100.0
2010-05-04 09:55:00,36.26,36.31,36.22,36.26,34700.0,32.1135,32.1577,32.078,32.1135,34700.0
2010-05-04 10:00:00,36.27,36.33,36.25,36.28,68200.0,32.1223,32.1754,32.1046,32.1312,68200.0
2010-05-04 10:05:00,36.28,36.29,36.2,36.2,46200.0,32.1312,32.14,32.0603,32.0603,46200.0
2010-05-04 10:10:00,36.2,36.27,36.15,36.16,72500.0,32.0603,32.1223,32.016,32.0249,72500.0
2010-05-04 10:15:00,36.16,36.16,36.08,36.09,62000.0,32.0249,32.0249,31.954,31.9629,62000.0
2010-05-04 10:20:00,36.1,36.18,36.1,36.18,42400.0,31.9718,32.0426,31.9718,32.0426,42400.0
2010-05-04 10:25:00,36.17,36.22,36.17,36.2,43800.0,32.0337,32.078,32.0337,32.0603,43800.0
2010-05-04 10:30:00,36.19,36.24,36.15,36.15,56400.0,32.0515,32.0957,32.016,32.016,56400.0
2010-05-04 10:35:00,36.15,36.15,36.03,36.06,71700.0,32.016,32.016,31.9098,31.9363,71700.0
2010-05-04 10:40:00,36.06,36.07,35.98,36.01,38000.0,31.9363,31.9452,31.8655,31.892,38000.0
2010-05-04 10:45:00,36.01,36.13,36.0,36.11,43200.0,31.892,31.9983,31.8832,31.9806,43200.0
2010-05-04 10:50:00,36.12,36.17,36.1,36.13,30500.0,31.9895,32.0337,31.9718,31.9983,30500.0
2010-05-04 10:55:00,36.12,36.13,36.04,36.04,56800.0,31.9895,31.9983,31.9186,31.9186,56800.0
2010-05-04 11:00:00,36.03,36.07,35.88,35.88,57000.0,31.9098,31.9452,31.7769,31.7769,57000.0
2010-05-04 11:05:00,35.89,35.9,35.8,35.83,86200.0,31.7858,31.7946,31.7061,31.7326,86200.0
2010-05-04 11:10:00,35.83,35.87,35.81,35.83,22500.0,31.7326,31.7681,31.7149,31.7326,22500.0
2010-05-04 11:15:00,35.83,35.88,35.83,35.88,30200.0,31.7326,31.7769,31.7326,31.7769,30200.0
2010-05-04 11:20:00,35.87,35.9,35.82,35.83,44300.0,31.7681,31.7946,31.7238,31.7326,44300.0
2010-05-04 11:25:00,35.83,35.84,35.75,35.78,32700.0,31.7326,31.7415,31.6618,31.6883,32700.0
2010-05-04 11:30:00,35.78,35.87,35.77,35.86,33900.0,31.6883,31.7681,31.6795,31.7592,33900.0
2010-05-04 11:35:00,35.85,35.93,35.85,35.93,26800.0,31.7503,31.8212,31.7503,31.8212,26800.0
2010-05-04 11:40:00,35.94,35.98,35.93,35.95,39400.0,31.83,31.8655,31.8212,31.8389,39400.0
2010-05-04 11:45:00,35.95,35.99,35.92,35.97,20600.0,31.8389,31.8743,31.8123,31.8566,20600.0
2010-05-04 11:50:00,35.98,35.99,35.92,35.97,24100.0,31.8655,31.8743,31.8123,31.8566,24100.0
2010-05-04 11:55:00,35.98,36.01,35.97,36.0,10800.0,31.8655,31.892,31.8566,31.8832,10800.0
2010-05-04 12:00:00,36.01,36.04,35.99,36.01,28900.0,31.892,31.9186,31.8743,31.892,28900.0
2010-05-04 12:05:00,36.0,36.01,35.95,35.97,27600.0,31.8832,31.892,31.8389,31.8566,27600.0
2010-05-04 12:10:00,35.96,35.99,35.93,35.99,16300.0,31.8478,31.8743,31.8212,31.8743,16300.0
2010-05-04 12:15:00,35.99,36.03,35.99,36.02,26100.0,31.8743,31.9098,31.8743,31.9009,26100.0
2010-05-04 12:20:00,36.01,36.01,35.92,35.94,26600.0,31.892,31.892,31.8123,31.83,26600.0
2010-05-04 12:25:00,35.94,35.96,35.89,35.94,33600.0,31.83,31.8478,31.7858,31.83,33600.0
2010-05-04 12:30:00,35.92,35.98,35.89,35.98,30400.0,31.8123,31.8655,31.7858,31.8655,30400.0
2010-05-04 12:35:00,35.98,36.03,35.95,36.03,18800.0,31.8655,31.9098,31.8389,31.9098,18800.0
2010-05-04 12:40:00,36.03,36.04,35.98,36.0,16200.0,31.9098,31.9186,31.8655,31.8832,16200.0
2010-05-04 12:45:00,36.0,36.06,35.98,36.04,35100.0,31.8832,31.9363,31.8655,31.9186,35100.0
2010-05-04 12:50:00,36.03,36.1,36.03,36.1,26900.0,31.9098,31.9718,31.9098,31.9718,26900.0
2010-05-04 12:55:00,36.09,36.12,36.07,36.12,14200.0,31.9629,31.9895,31.9452,31.9895,14200.0
2010-05-04 13:00:00,36.11,36.12,36.06,36.07,24400.0,31.9806,31.9895,31.9363,31.9452,24400.0
2010-05-04 13:05:00,36.07,36.09,36.04,36.05,23900.0,31.9452,31.9629,31.9186,31.9275,23900.0
2010-05-04 13:10:00,36.05,36.05,36.01,36.01,11500.0,31.9275,31.9275,31.892,31.892,11500.0
2010-05-04 13:15:00,36.01,36.08,35.99,36.04,23700.0,31.892,31.954,31.8743,31.9186,23700.0
2010-05-04 13:20:00,36.04,36.05,35.97,35.98,20800.0,31.9186,31.9275,31.8566,31.8655,20800.0
2010-05-04 13:25:00,35.98,36.02,35.97,36.01,19000.0,31.8655,31.9009,31.8566,31.892,19000.0
2010-05-04 13:30:00,36.01,36.08,36.01,36.08,10700.0,31.892,31.954,31.892,31.954,10700.0
2010-05-04 13:35:00,36.07,36.08,36.03,36.06,26100.0,31.9452,31.954,31.9098,31.9363,26100.0
2010-05-04 13:40:00,36.06,36.11,36.04,36.08,30300.0,31.9363,31.9806,31.9186,31.954,30300.0
2010-05-04 13:45:00,36.08,36.15,36.06,36.14,18700.0,31.954,32.016,31.9363,32.0072,18700.0
2010-05-04 13:50:00,36.13,36.19,36.12,36.19,38700.0,31.9983,32.0515,31.9895,32.0515,38700.0
2010-05-04 13:55:00,36.18,36.19,36.14,36.16,19200.0,32.0426,32.0515,32.0072,32.0249,19200.0
2010-05-04 14:00:00,36.15,36.21,36.15,36.21,46900.0,32.016,32.0692,32.016,32.0692,46900.0
2010-05-04 14:05:00,36.2,36.27,36.2,36.27,46100.0,32.0603,32.1223,32.0603,32.1223,46100.0
2010-05-04 14:10:00,36.27,36.3,36.26,36.29,24100.0,32.1223,32.1489,32.1135,32.14,24100.0
2010-05-04 14:15:00,36.29,36.3,36.24,36.25,26800.0,32.14,32.1489,32.0957,32.1046,26800.0
2010-05-04 14:20:00,36.25,36.25,36.2,36.21,22100.0,32.1046,32.1046,32.0603,32.0692,22100.0
2010-05-04 14:25:00,36.22,36.22,36.17,36.18,24400.0,32.078,32.078,32.0337,32.0426,24400.0
2010-05-04 14:30:00,36.19,36.24,36.19,36.19,23600.0,32.0515,32.0957,32.0515,32.0515,23600.0
2010-05-04 14:35:00,36.19,36.2,36.13,36.13,18500.0,32.0515,32.0603,31.9983,31.9983,18500.0
2010-05-04 14:40:00,36.14,36.17,36.09,36.12,27700.0,32.0072,32.0337,31.9629,31.9895,27700.0
2010-05-04 14:45:00,36.11,36.12,36.08,36.09,23100.0,31.9806,31.9895,31.954,31.9629,23100.0
2010-05-04 14:50:00,36.1,36.14,36.1,36.13,29300.0,31.9718,32.0072,31.9718,31.9983,29300.0
2010-05-04 14:55:00,36.12,36.16,36.11,36.15,46400.0,31.9895,32.0249,31.9806,32.016,46400.0
2010-05-04 15:00:00,36.15,36.17,36.09,36.17,42900.0,32.016,32.0337,31.9629,32.0337,42900.0
2010-05-04 15:05:00,36.17,36.2,36.15,36.18,50900.0,32.0337,32.0603,32.016,32.0426,50900.0
2010-05-04 15:10:00,36.17,36.19,36.15,36.17,27400.0,32.0337,32.0515,32.016,32.0337,27400.0
2010-05-04 15:15:00,36.17,36.24,36.17,36.23,37900.0,32.0337,32.0957,32.0337,32.0869,37900.0
2010-05-04 15:20:00,36.22,36.22,36.17,36.2,27900.0,32.078,32.078,32.0337,32.0603,27900.0
2010-05-04 15:25:00,36.2,36.22,36.18,36.21,51900.0,32.0603,32.078,32.0426,32.0692,51900.0
2010-05-04 15:30:00,36.21,36.21,36.17,36.2,56900.0,32.0692,32.0692,32.0337,32.0603,56900.0
2010-05-04 15:35:00,36.19,36.2,36.1,36.1,57900.0,32.0515,32.0603,31.9718,31.9718,57900.0
2010-05-04 15:40:00,36.1,36.11,35.99,36.03,91600.0,31.9718,31.9806,31.8743,31.9098,91600.0
2010-05-04 15:45:00,36.03,36.07,36.03,36.04,59900.0,31.9098,31.9452,31.9098,31.9186,59900.0
2010-05-04 15:50:00,36.04,36.15,36.02,36.15,213300.0,31.9186,32.016,31.9009,32.016,213300.0
2010-05-04 15:55:00,36.15,36.16,36.1,36.1,179700.0,32.016,32.0249,31.9718,31.9718,179700.0
2010-05-05 09:30:00,36.38,36.63,36.14,36.62,105900.0,32.2197,32.4411,32.0072,32.4323,105900.0
2010-05-05 09:35:00,36.62,36.63,36.19,36.2,91000.0,32.4323,32.4411,32.0515,32.0603,91000.0
2010-05-05 09:40:00,36.2,36.43,36.19,36.4,81100.0,32.0603,32.264,32.0515,32.2374,81100.0
2010-05-05 09:45:00,36.41,36.44,36.36,36.36,31600.0,32.2463,32.2729,32.202,32.202,31600.0
2010-05-05 09:50:00,36.36,36.37,36.33,36.35,38200.0,32.202,32.2109,32.1754,32.1932,38200.0
2010-05-05 09:55:00,36.37,36.37,36.31,36.34,60400.0,32.2109,32.2109,32.1577,32.1843,60400.0
2010-05-05 10:00:00,36.33,36.44,36.31,36.42,103400.0,32.1754,32.2729,32.1577,32.2552,103400.0
2010-05-05 10:05:00,36.42,36.42,36.35,36.36,54500.0,32.2552,32.2552,32.1932,32.202,54500.0
2010-05-05 10:10:00,36.36,36.47,36.34,36.47,58500.0,32.202,32.2994,32.1843,32.2994,58500.0
2010-05-05 10:15:00,36.48,36.5,36.41,36.47,64500.0,32.3083,32.326,32.2463,32.2994,64500.0
2010-05-05 10:20:00,36.48,36.48,36.41,36.46,86300.0,32.3083,32.3083,32.2463,32.2906,86300.0
2010-05-05 10:25:00,36.46,36.49,36.44,36.47,83300.0,32.2906,32.3172,32.2729,32.2994,83300.0
2010-05-05 10:30:00,36.47,36.51,36.46,36.49,39400.0,32.2994,32.3349,32.2906,32.3172,39400.0
2010-05-05 10:35:00,36.5,36.54,36.49,36.49,29800.0,32.326,32.3614,32.3172,32.3172,29800.0
2010-05-05 10:40:00,36.49,36.58,36.44,36.47,136000.0,32.3172,32.3969,32.2729,32.2994,136000.0
2010-05-05 10:45:00,36.47,36.52,36.47,36.47,36000.0,32.2994,32.3437,32.2994,32.2994,36000.0
2010-05-05 10:50:00,36.46,36.52,36.45,36.49,42400.0,32.2906,32.3437,32.2817,32.3172,42400.0
2010-05-05 10:55:00,36.48,36.54,36.48,36.52,45800.0,32.3083,32.3614,32.3083,32.3437,45800.0
2010-05-05 11:00:00,36.51,36.53,36.48,36.52,93300.0,32.3349,32.3526,32.3083,32.3437,93300.0
2010-05-05 11:05:00,36.52,36.56,36.47,36.55,64600.0,32.3437,32.3791,32.2994,32.3703,64600.0
2010-05-05 11:10:00,36.55,36.59,36.53,36.57,24900.0,32.3703,32.4057,32.3526,32.388,24900.0
2010-05-05 11:15:00,36.57,36.62,36.54,36.62,23700.0,32.388,32.4323,32.3614,32.4323,23700.0
2010-05-05 11:20:00,36.62,36.64,36.61,36.64,24500.0,32.4323,32.45,32.4234,32.45,24500.0
2010-05-05 11:25:00,36.64,36.67,36.61,36.62,25200.0,32.45,32.4766,32.4234,32.4323,25200.0
2010-05-05 11:30:00,36.63,36.66,36.6,36.61,20600.0,32.4411,32.4677,32.4146,32.4234,20600.0
2010-05-05 11:35:00,36.62,36.63,36.61,36.62,8800.0,32.4323,32.4411,32.4234,32.4323,8800.0
2010-05-05 11:40:00,36.61,36.65,36.59,36.61,31300.0,32.4234,32.4589,32.4057,32.4234,31300.0
2010-05-05 11:45:00,36.61,36.67,36.6,36.64,28000.0,32.4234,32.4766,32.4146,32.45,28000.0
2010-05-05 11:50:00,36.64,36.65,36.59,36.62,30000.0,32.45,32.4589,32.4057,32.4323,30000.0
2010-05-05 11:55:00,36.63,36.66,36.62,36.63,28200.0,32.4411,32.4677,32.4323,32.4411,28200.0
2010-05-05 12:00:00,36.63,36.63,36.6,36.62,29400.0,32.4411,32.4411,32.4146,32.4323,29400.0
2010-05-05 12:05:00,36.62,36.62,36.57,36.59,29800.0,32.4323,32.4323,32.388,32.4057,29800.0
2010-05-05 12:10:00,36.6,36.6,36.5,36.53,18700.0,32.4146,32.4146,32.326,32.3526,18700.0
2010-05-05 12:15:00,36.53,36.55,36.48,36.53,51900.0,32.3526,32.3703,32.3083,32.3526,51900.0
2010-05-05 12:20:00,36.54,36.54,36.42,36.45,47300.0,32.3614,32.3614,32.2552,32.2817,47300.0
2010-05-05 12:25:00,36.45,36.52,36.44,36.49,36200.0,32.2817,32.3437,32.2729,32.3172,36200.0
2010-05-05 12:30:00,36.49,36.53,36.49,36.52,9600.0,32.3172,32.3526,32.3172,32.3437,9600.0
2010-05-05 12:35:00,36.51,36.54,36.49,36.52,24100.0,32.3349,32.3614,32.3172,32.3437,24100.0
2010-05-05 12:40:00,36.53,36.53,36.47,36.49,31800.0,32.3526,32.3526,32.2994,32.3172,31800.0
2010-05-05 12:45:00,36.5,36.57,36.5,36.55,14100.0,32.326,32.388,32.326,32.3703,14100.0
2010-05-05 12:50:00,36.56,36.57,36.54,36.56,22300.0,32.3791,32.388,32.3614,32.3791,22300.0
2010-05-05 12:55:00,36.56,36.58,36.52,36.55,21200.0,32.3791,32.3969,32.3437,32.3703,21200.0
2010-05-05 13:00:00,36.55,36.56,36.48,36.53,18400.0,32.3703,32.3791,32.3083,32.3526,18400.0
2010-05-05 13:05:00,36.53,36.6,36.51,36.6,12200.0,32.3526,32.4146,32.3349,32.4146,12200.0
2010-05-05 13:10:00,36.6,36.6,36.53,36.53,16700.0,32.4146,32.4146,32.3526,32.3526,16700.0
2010-05-05 13:15:00,36.53,36.56,36.52,36.55,10700.0,32.3526,32.3791,32.3437,32.3703,10700.0
2010-05-05 13:20:00,36.55,36.65,36.55,36.64,23500.0,32.3703,32.4589,32.3703,32.45,23500.0
2010-05-05 13:25:00,36.64,36.64,36.59,36.59,18400.0,32.45,32.45,32.4057,32.4057,18400.0
2010-05-05 13:30:00,36.59,36.64,36.59,36.62,21500.0,32.4057,32.45,32.4057,32.4323,21500.0
2010-05-05 13:35:00,36.61,36.63,36.56,36.63,27500.0,32.4234,32.4411,32.3791,32.4411,27500.0
2010-05-05 13:40:00,36.62,36.63,36.58,36.59,12800.0,32.4323,32.4411,32.3969,32.4057,12800.0
2010-05-05 13:45:00,36.59,36.67,36.59,36.65,42900.0,32.4057,32.4766,32.4057,32.4589,42900.0
2010-05-05 13:50:00,36.66,36.68,36.63,36.66,29500.0,32.4677,32.4854,32.4411,32.4677,29500.0
2010-05-05 13:55:00,36.66,36.69,36.63,36.65,19600.0,32.4677,32.4943,32.4411,32.4589,19600.0
2010-05-05 14:00:00,36.64,36.66,36.6,36.61,20000.0,32.45,32.4677,32.4146,32.4234,20000.0
2010-05-05 14:05:00,36.61,36.67,36.6,36.64,33400.0,32.4234,32.4766,32.4146,32.45,33400.0
2010-05-05 14:10:00,36.64,36.67,36.61,36.61,50500.0,32.45,32.4766,32.4234,32.4234,50500.0
2010-05-05 14:15:00,36.61,36.61,36.57,36.6,23900.0,32.4234,32.4234,32.388,32.4146,23900.0
2010-05-05 14:20:00,36.6,36.64,36.58,36.61,25700.0,32.4146,32.45,32.3969,32.4234,25700.0
2010-05-05 14:25:00,36.61,36.63,36.56,36.59,24600.0,32.4234,32.4411,32.3791,32.4057,24600.0
2010-05-05 14:30:00,36.59,36.6,36.53,36.54,37700.0,32.4057,32.4146,32.3526,32.3614,37700.0
2010-05-05 14:35:00,36.53,36.53,36.49,36.5,39600.0,32.3526,32.3526,32.3172,32.326,39600.0
2010-05-05 14:40:00,36.49,36.5,36.44,36.46,46700.0,32.3172,32.326,32.2729,32.2906,46700.0
2010-05-05 14:45:00,36.46,36.53,36.44,36.49,49100.0,32.2906,32.3526,32.2729,32.3172,49100.0
2010-05-05 14:50:00,36.49,36.49,36.43,36.45,35600.0,32.3172,32.3172,32.264,32.2817,35600.0
2010-05-05 14:55:00,36.44,36.54,36.44,36.5,74900.0,32.2729,32.3614,32.2729,32.326,74900.0
2010-05-05 15:00:00,36.51,36.55,36.5,36.54,83300.0,32.3349,32.3703,32.326,32.3614,83300.0
2010-05-05 15:05:00,36.54,36.58,36.51,36.56,84900.0,32.3614,32.3969,32.3349,32.3791,84900.0
2010-05-05 15:10:00,36.57,36.6,36.55,36.58,66800.0,32.388,32.4146,32.3703,32.3969,66800.0
2010-05-05 15:15:00,36.57,36.57,36.54,36.55,19400.0,32.388,32.388,32.3614,32.3703,19400.0
2010-05-05 15:20:00,36.55,36.63,36.55,36.63,73700.0,32.3703,32.4411,32.3703,32.4411,73700.0
2010-05-05 15:25:00,36.63,36.63,36.58,36.62,36900.0,32.4411,32.4411,32.3969,32.4323,36900.0
2010-05-05 15:30:00,36.61,36.64,36.6,36.62,75100.0,32.4234,32.45,32.4146,32.4323,75100.0
2010-05-05 15:35:00,36.6,36.62,36.55,36.61,98300.0,32.4146,32.4323,32.3703,32.4234,98300.0
2010-05-05 15:40:00,36.61,36.66,36.6,36.66,91700.0,32.4234,32.4677,32.4146,32.4677,91700.0
2010-05-05 15:45:00,36.65,36.66,36.61,36.66,51800.0,32.4589,32.4677,32.4234,32.4677,51800.0
2010-05-05 15:50:00,36.65,36.65,36.61,36.63,95100.0,32.4589,32.4589,32.4234,32.4411,95100.0
2010-05-05 15:55:00,36.63,36.68,36.62,36.63,214700.0,32.4411,32.4854,32.4323,32.4411,214700.0
2010-05-06 09:30:00,36.44,36.6,36.37,36.37,28700.0,32.2729,32.4146,32.2109,32.2109,28700.0
2010-05-06 09:35:00,36.39,36.41,36.19,36.23,53300.0,32.2286,32.2463,32.0515,32.0869,53300.0
2010-05-06 09:40:00,36.24,36.39,36.24,36.38,49700.0,32.0957,32.2286,32.0957,32.2197,49700.0
2010-05-06 09:45:00,36.37,36.37,36.24,36.31,64200.0,32.2109,32.2109,32.0957,32.1577,64200.0
2010-05-06 09:50:00,36.31,36.41,36.31,36.36,39200.0,32.1577,32.2463,32.1577,32.202,39200.0
2010-05-06 09:55:00,36.37,36.37,36.31,36.36,21600.0,32.2109,32.2109,32.1577,32.202,21600.0
2010-05-06 10:00:00,36.36,36.45,36.33,36.41,32100.0,32.202,32.2817,32.1754,32.2463,32100.0
2010-05-06 10:05:00,36.41,36.44,36.35,36.37,29700.0,32.2463,32.2729,32.1932,32.2109,29700.0
2010-05-06 10:10:00,36.38,36.39,36.33,36.38,23900.0,32.2197,32.2286,32.1754,32.2197,23900.0
2010-05-06 10:15:00,36.39,36.45,36.35,36.42,23200.0,32.2286,32.2817,32.1932,32.2552,23200.0
2010-05-06 10:20:00,36.41,36.41,36.34,36.37,33600.0,32.2463,32.2463,32.1843,32.2109,33600.0
2010-05-06 10:25:00,36.37,36.38,36.32,36.32,26600.0,32.2109,32.2197,32.1666,32.1666,26600.0
2010-05-06 10:30:00,36.31,36.38,36.31,36.37,22200.0,32.1577,32.2197,32.1577,32.2109,22200.0
2010-05-06 10:35:00,36.36,36.4,36.35,36.4,22600.0,32.202,32.2374,32.1932,32.2374,22600.0
2010-05-06 10:40:00,36.4,36.44,36.4,36.41,31300.0,32.2374,32.2729,32.2374,32.2463,31300.0
2010-05-06 10:45:00,36.4,36.41,36.29,36.29,81000.0,32.2374,32.2463,32.14,32.14,81000.0
2010-05-06 10:50:00,36.29,36.34,36.27,36.27,39600.0,32.14,32.1843,32.1223,32.1223,39600.0
2010-05-06 10:55:00,36.28,36.31,36.25,36.28,36900.0,32.1312,32.1577,32.1046,32.1312,36900.0
2010-05-06 11:00:00,36.29,36.29,36.23,36.27,44100.0,32.14,32.14,32.0869,32.1223,44100.0
2010-05-06 11:05:00,36.26,36.3,36.23,36.28,33500.0,32.1135,32.1489,32.0869,32.1312,33500.0
2010-05-06 11:10:00,36.27,36.28,36.16,36.19,97800.0,32.1223,32.1312,32.0249,32.0515,97800.0
2010-05-06 11:15:00,36.19,36.2,36.13,36.17,75700.0,32.0515,32.0603,31.9983,32.0337,75700.0
2010-05-06 11:20:00,36.17,36.26,36.17,36.26,35900.0,32.0337,32.1135,32.0337,32.1135,35900.0
2010-05-06 11:25:00,36.25,36.31,36.24,36.29,18700.0,32.1046,32.1577,32.0957,32.14,18700.0
2010-05-06 11:30:00,36.29,36.31,36.22,36.22,34700.0,32.14,32.1577,32.078,32.078,34700.0
2010-05-06 11:35:00,36.22,36.27,36.2,36.26,27100.0,32.078,32.1223,32.0603,32.1135,27100.0
2010-05-06 11:40:00,36.25,36.25,36.16,36.21,26500.0,32.1046,32.1046,32.0249,32.0692,26500.0
2010-05-06 11:45:00,36.21,36.21,36.13,36.17,37300.0,32.0692,32.0692,31.9983,32.0337,37300.0
2010-05-06 11:50:00,36.18,36.29,36.16,36.28,36500.0,32.0426,32.14,32.0249,32.1312,36500.0
2010-05-06 11:55:00,36.28,36.33,36.26,36.33,28800.0,32.1312,32.1754,32.1135,32.1754,28800.0
2010-05-06 12:00:00,36.33,36.41,36.33,36.37,35800.0,32.1754,32.2463,32.1754,32.2109,35800.0
2010-05-06 12:05:00,36.37,36.41,36.35,36.4,40700.0,32.2109,32.2463,32.1932,32.2374,40700.0
2010-05-06 12:10:00,36.39,36.5,36.39,36.49,31100.0,32.2286,32.326,32.2286,32.3172,31100.0
2010-05-06 12:15:00,36.47,36.5,36.42,36.44,32500.0,32.2994,32.326,32.2552,32.2729,32500.0
2010-05-06 12:20:00,36.46,36.49,36.42,36.43,29700.0,32.2906,32.3172,32.2552,32.264,29700.0
2010-05-06 12:25:00,36.44,36.44,36.4,36.43,19900.0,32.2729,32.2729,32.2374,32.264,19900.0
2010-05-06 12:30:00,36.42,36.45,36.41,36.42,21300.0,32.2552,32.2817,32.2463,32.2552,21300.0
2010-05-06 12:35:00,36.41,36.42,36.3,36.31,40600.0,32.2463,32.2552,32.1489,32.1577,40600.0
2010-05-06 12:40:00,36.31,36.34,36.29,36.33,16000.0,32.1577,32.1843,32.14,32.1754,16000.0
2010-05-06 12:45:00,36.33,36.33,36.26,36.31,26500.0,32.1754,32.1754,32.1135,32.1577,26500.0
2010-05-06 12:50:00,36.32,36.38,36.28,36.37,15600.0,32.1666,32.2197,32.1312,32.2109,15600.0
2010-05-06 12:55:00,36.37,36.38,36.32,36.38,13200.0,32.2109,32.2197,32.1666,32.2197,13200.0
2010-05-06 13:00:00,36.39,36.42,36.35,36.36,20500.0,32.2286,32.2552,32.1932,32.202,20500.0
2010-05-06 13:05:00,36.35,36.37,36.3,36.31,22800.0,32.1932,32.2109,32.1489,32.1577,22800.0
2010-05-06 13:10:00,36.32,36.32,36.21,36.21,24300.0,32.1666,32.1666,32.0692,32.0692,24300.0
2010-05-06 13:15:00,36.21,36.27,36.19,36.2,35600.0,32.0692,32.1223,32.0515,32.0603,35600.0
2010-05-06 13:20:00,36.2,36.25,36.2,36.25,43100.0,32.0603,32.1046,32.0603,32.1046,43100.0
2010-05-06 13:25:00,36.23,36.26,36.22,36.24,23200.0,32.0869,32.1135,32.078,32.0957,23200.0
2010-05-06 13:30:00,36.24,36.25,36.19,36.2,15000.0,32.0957,32.1046,32.0515,32.0603,15000.0
2010-05-06 13:35:00,36.19,36.2,36.13,36.16,27200.0,32.0515,32.0603,31.9983,32.0249,27200.0
2010-05-06 13:40:00,36.15,36.19,36.11,36.17,42300.0,32.016,32.0515,31.9806,32.0337,42300.0
2010-05-06 13:45:00,36.17,36.22,36.16,36.19,28800.0,32.0337,32.078,32.0249,32.0515,28800.0
2010-05-06 13:50:00,36.18,36.21,36.15,36.15,27800.0,32.0426,32.0692,32.016,32.016,27800.0
2010-05-06 13:55:00,36.16,36.17,36.11,36.16,39000.0,32.0249,32.0337,31.9806,32.0249,39000.0
2010-05-06 14:00:00,36.17,36.2,36.09,36.09,50500.0,32.0337,32.0603,31.9629,31.9629,50500.0
2010-05-06 14:05:00,36.09,36.11,36.02,36.04,92800.0,31.9629,31.9806,31.9009,31.9186,92800.0
2010-05-06 14:10:00,36.04,36.04,35.9,35.94,126100.0,31.9186,31.9186,31.7946,31.83,126100.0
2010-05-06 14:15:00,35.94,35.94,35.71,35.74,106300.0,31.83,31.83,31.6264,31.6529,106300.0
2010-05-06 14:20:00,35.73,35.75,35.62,35.75,106100.0,31.6441,31.6618,31.5466,31.6618,106100.0
2010-05-06 14:25:00,35.76,36.05,35.72,35.78,164100.0,31.6706,31.9275,31.6352,31.6883,164100.0
2010-05-06 14:30:00,35.78,35.79,35.64,35.67,50500.0,31.6883,31.6972,31.5644,31.5909,50500.0
2010-05-06 14:35:00,35.66,35.66,35.34,35.35,83900.0,31.5821,31.5821,31.2987,31.3075,83900.0
2010-05-06 14:40:00,35.33,35.4,34.37,34.42,190600.0,31.2898,31.3518,30.4396,30.4839,190600.0
2010-05-06 14:45:00,34.37,34.68,34.0,34.54,126500.0,30.4396,30.7141,30.1119,30.5901,126500.0
2010-05-06 14:50:00,34.54,35.25,34.52,34.97,88700.0,30.5901,31.219,30.5724,30.971,88700.0
2010-05-06 14:55:00,34.97,35.23,34.91,35.04,73300.0,30.971,31.2012,30.9178,31.033,73300.0
2010-05-06 15:00:00,35.04,35.42,34.85,35.27,115100.0,31.033,31.3695,30.8647,31.2367,115100.0
2010-05-06 15:05:00,35.26,35.61,35.16,35.58,85700.0,31.2278,31.5378,31.1392,31.5112,85700.0
2010-05-06 15:10:00,35.58,35.64,35.23,35.29,118800.0,31.5112,31.5644,31.2012,31.2544,118800.0
2010-05-06 15:15:00,35.29,35.37,35.01,35.03,81500.0,31.2544,31.3252,31.0064,31.0241,81500.0
2010-05-06 15:20:00,35.03,35.04,34.62,34.68,172800.0,31.0241,31.033,30.661,30.7141,172800.0
2010-05-06 15:25:00,34.68,34.94,34.65,34.94,107200.0,30.7141,30.9444,30.6876,30.9444,107200.0
2010-05-06 15:30:00,34.94,35.37,34.93,35.3,136200.0,30.9444,31.3252,30.9355,31.2632,136200.0
2010-05-06 15:35:00,35.3,35.39,35.23,35.33,126200.0,31.2632,31.3429,31.2012,31.2898,126200.0
2010-05-06 15:40:00,35.33,35.54,35.32,35.46,128300.0,31.2898,31.4758,31.2809,31.4049,128300.0
2010-05-06 15:45:00,35.48,35.66,35.4,35.59,141300.0,31.4227,31.5821,31.3518,31.5201,141300.0
2010-05-06 15:50:00,35.58,35.58,35.34,35.4,182600.0,31.5112,31.5112,31.2987,31.3518,182600.0
2010-05-06 15:55:00,35.4,35.4,35.21,35.21,307000.0,31.3518,31.3518,31.1835,31.1835,307000.0
2010-05-07 09:30:00,35.18,35.18,34.75,34.89,65500.0,31.157,31.157,30.7761,30.9001,65500.0
2010-05-07 09:35:00,34.92,35.13,34.89,35.13,88000.0,30.9267,31.1127,30.9001,31.1127,88000.0
2010-05-07 09:40:00,35.12,35.36,35.06,35.33,141000.0,31.1038,31.3164,31.0507,31.2898,141000.0
2010-05-07 09:45:00,35.33,35.35,35.08,35.16,107500.0,31.2898,31.3075,31.0684,31.1392,107500.0
2010-05-07 09:50:00,35.16,35.22,34.89,34.95,78100.0,31.1392,31.1924,30.9001,30.9533,78100.0
2010-05-07 09:55:00,34.94,35.02,34.83,34.86,49800.0,30.9444,31.0153,30.847,30.8736,49800.0
2010-05-07 10:00:00,34.86,34.89,34.53,34.55,67300.0,30.8736,30.9001,30.5813,30.599,67300.0
2010-05-07 10:05:00,34.56,34.84,34.56,34.71,83400.0,30.6079,30.8558,30.6079,30.7407,83400.0
2010-05-07 10:10:00,34.74,34.78,34.62,34.68,92900.0,30.7673,30.8027,30.661,30.7141,92900.0
2010-05-07 10:15:00,34.67,34.8,34.65,34.74,100500.0,30.7053,30.8204,30.6876,30.7673,100500.0
2010-05-07 10:20:00,34.74,34.74,34.48,34.51,92400.0,30.7673,30.7673,30.537,30.5636,92400.0
2010-05-07 10:25:00,34.52,34.55,34.05,34.28,169900.0,30.5724,30.599,30.1562,30.3599,169900.0
2010-05-07 10:30:00,34.3,34.56,34.28,34.36,105400.0,30.3776,30.6079,30.3599,30.4307,105400.0
2010-05-07 10:35:00,34.36,34.84,34.36,34.82,70700.0,30.4307,30.8558,30.4307,30.8381,70700.0
2010-05-07 10:40:00,34.8,34.88,34.46,34.53,78300.0,30.8204,30.8913,30.5193,30.5813,78300.0
2010-05-07 10:45:00,34.53,34.78,34.53,34.69,48100.0,30.5813,30.8027,30.5813,30.723,48100.0
2010-05-07 10:50:00,34.71,34.8,34.62,34.8,29000.0,30.7407,30.8204,30.661,30.8204,29000.0
2010-05-07 10:55:00,34.79,34.79,34.6,34.63,51200.0,30.8116,30.8116,30.6433,30.6699,51200.0
2010-05-07 11:00:00,34.62,34.7,34.51,34.57,77400.0,30.661,30.7318,30.5636,30.6167,77400.0
2010-05-07 11:05:00,34.58,34.86,34.57,34.86,90700.0,30.6256,30.8736,30.6167,30.8736,90700.0
2010-05-07 11:10:00,34.86,34.97,34.8,34.83,185500.0,30.8736,30.971,30.8204,30.847,185500.0
2010-05-07 11:15:00,34.84,35.21,34.84,34.97,99600.0,30.8558,31.1835,30.8558,30.971,99600.0
2010-05-07 11:20:00,34.98,35.05,34.81,34.87,77300.0,30.9798,31.0418,30.8293,30.8824,77300.0
2010-05-07 11:25:00,34.86,34.86,34.57,34.67,78700.0,30.8736,30.8736,30.6167,30.7053,78700.0
2010-05-07 11:30:00,34.69,34.69,34.48,34.59,53400.0,30.723,30.723,30.537,30.6344,53400.0
2010-05-07 11:35:00,34.58,34.71,34.56,34.61,30500.0,30.6256,30.7407,30.6079,30.6521,30500.0
2010-05-07 11:40:00,34.63,34.79,34.62,34.77,47500.0,30.6699,30.8116,30.661,30.7938,47500.0
2010-05-07 11:45:00,34.77,34.93,34.7,34.85,72500.0,30.7938,30.9355,30.7318,30.8647,72500.0
2010-05-07 11:50:00,34.85,34.86,34.66,34.84,47700.0,30.8647,30.8736,30.6964,30.8558,47700.0
2010-05-07 11:55:00,34.82,34.85,34.6,34.82,35000.0,30.8381,30.8647,30.6433,30.8381,35000.0
2010-05-07 12:00:00,34.81,34.89,34.72,34.82,26300.0,30.8293,30.9001,30.7496,30.8381,26300.0
2010-05-07 12:05:00,34.83,34.92,34.79,34.91,51700.0,30.847,30.9267,30.8116,30.9178,51700.0
2010-05-07 12:10:00,34.91,34.91,34.73,34.85,67700.0,30.9178,30.9178,30.7584,30.8647,67700.0
2010-05-07 12:15:00,34.85,34.87,34.81,34.85,85700.0,30.8647,30.8824,30.8293,30.8647,85700.0
2010-05-07 12:20:00,34.85,34.87,34.72,34.73,41900.0,30.8647,30.8824,30.7496,30.7584,41900.0
2010-05-07 12:25:00,34.73,34.74,34.56,34.62,50300.0,30.7584,30.7673,30.6079,30.661,50300.0
2010-05-07 12:30:00,34.64,34.65,34.52,34.63,44200.0,30.6787,30.6876,30.5724,30.6699,44200.0
2010-05-07 12:35:00,34.63,34.73,34.62,34.62,40800.0,30.6699,30.7584,30.661,30.661,40800.0
2010-05-07 12:40:00,34.63,34.71,34.62,34.64,41700.0,30.6699,30.7407,30.661,30.6787,41700.0
2010-05-07 12:45:00,34.65,34.72,34.65,34.69,37000.0,30.6876,30.7496,30.6876,30.723,37000.0
2010-05-07 12:50:00,34.7,34.8,34.65,34.7,56600.0,30.7318,30.8204,30.6876,30.7318,56600.0
2010-05-07 12:55:00,34.69,34.74,34.61,34.63,26300.0,30.723,30.7673,30.6521,30.6699,26300.0
2010-05-07 13:00:00,34.64,34.69,34.62,34.64,28300.0,30.6787,30.723,30.661,30.6787,28300.0
2010-05-07 13:05:00,34.63,34.65,34.49,34.49,22000.0,30.6699,30.6876,30.5459,30.5459,22000.0
2010-05-07 13:10:00,34.5,34.6,34.49,34.53,76600.0,30.5547,30.6433,30.5459,30.5813,76600.0
2010-05-07 13:15:00,34.53,34.72,34.5,34.6,46300.0,30.5813,30.7496,30.5547,30.6433,46300.0
2010-05-07 13:20:00,34.6,34.6,34.45,34.48,52100.0,30.6433,30.6433,30.5104,30.537,52100.0
2010-05-07 13:25:00,34.47,34.56,34.46,34.5,47900.0,30.5282,30.6079,30.5193,30.5547,47900.0
2010-05-07 13:30:00,34.5,34.54,34.46,34.54,70800.0,30.5547,30.5901,30.5193,30.5901,70800.0
2010-05-07 13:35:00,34.55,34.57,34.44,34.48,74200.0,30.599,30.6167,30.5016,30.537,74200.0
2010-05-07 13:40:00,34.49,34.63,34.49,34.62,33500.0,30.5459,30.6699,30.5459,30.661,33500.0
2010-05-07 13:45:00,34.62,34.65,34.54,34.61,48000.0,30.661,30.6876,30.5901,30.6521,48000.0
2010-05-07 13:50:00,34.6,34.6,34.47,34.55,39300.0,30.6433,30.6433,30.5282,30.599,39300.0
2010-05-07 13:55:00,34.54,34.56,34.47,34.49,31300.0,30.5901,30.6079,30.5282,30.5459,31300.0
2010-05-07 14:00:00,34.49,34.55,34.44,34.45,40600.0,30.5459,30.599,30.5016,30.5104,40600.0
2010-05-07 14:05:00,34.45,34.53,34.43,34.45,94500.0,30.5104,30.5813,30.4927,30.5104,94500.0
2010-05-07 14:10:00,34.44,34.48,34.31,34.37,39000.0,30.5016,30.537,30.3864,30.4396,39000.0
2010-05-07 14:15:00,34.37,34.46,34.34,34.46,32500.0,30.4396,30.5193,30.413,30.5193,32500.0
2010-05-07 14:20:00,34.46,34.5,34.42,34.43,31100.0,30.5193,30.5547,30.4839,30.4927,31100.0
2010-05-07 14:25:00,34.42,34.42,34.33,34.38,90600.0,30.4839,30.4839,30.4042,30.4484,90600.0
2010-05-07 14:30:00,34.38,34.43,34.37,34.43,32600.0,30.4484,30.4927,30.4396,30.4927,32600.0
2010-05-07 14:35:00,34.43,34.47,34.37,34.44,27200.0,30.4927,30.5282,30.4396,30.5016,27200.0
2010-05-07 14:40:00,34.44,34.6,34.43,34.53,28500.0,30.5016,30.6433,30.4927,30.5813,28500.0
2010-05-07 14:45:00,34.51,34.53,34.42,34.42,27300.0,30.5636,30.5813,30.4839,30.4839,27300.0
2010-05-07 14:50:00,34.42,34.42,34.27,34.3,123700.0,30.4839,30.4839,30.351,30.3776,123700.0
2010-05-07 14:55:00,34.29,34.34,34.25,34.3,84600.0,30.3687,30.413,30.3333,30.3776,84600.0
2010-05-07 15:00:00,34.29,34.32,34.19,34.25,93900.0,30.3687,30.3953,30.2802,30.3333,93900.0
2010-05-07 15:05:00,34.25,34.28,34.09,34.12,90500.0,30.3333,30.3599,30.1916,30.2182,90500.0
2010-05-07 15:10:00,34.11,34.2,34.07,34.18,104900.0,30.2093,30.289,30.1739,30.2713,104900.0
2010-05-07 15:15:00,34.17,34.23,34.11,34.22,116800.0,30.2625,30.3156,30.2093,30.3067,116800.0
2010-05-07 15:20:00,34.22,34.34,34.21,34.3,82500.0,30.3067,30.413,30.2979,30.3776,82500.0
2010-05-07 15:25:00,34.31,34.31,34.18,34.19,80100.0,30.3864,30.3864,30.2713,30.2802,80100.0
2010-05-07 15:30:00,34.2,34.23,34.04,34.09,127400.0,30.289,30.3156,30.1473,30.1916,127400.0
2010-05-07 15:35:00,34.1,34.21,34.07,34.15,92100.0,30.2005,30.2979,30.1739,30.2447,92100.0
2010-05-07 15:40:00,34.16,34.36,34.15,34.32,224600.0,30.2536,30.4307,30.2447,30.3953,224600.0
2010-05-07 15:45:00,34.33,34.33,34.18,34.23,198800.0,30.4042,30.4042,30.2713,30.3156,198800.0
2010-05-07 15:50:00,34.22,34.24,34.09,34.09,209100.0,30.3067,30.3245,30.1916,30.1916,209100.0
2010-05-07 15:55:00,34.1,34.14,34.01,34.01,673900.0,30.2005,30.2359,30.1208,30.1208,673900.0
2010-05-10 09:30:00,35.11,35.44,34.89,35.19,115100.0,31.095,31.3872,30.9001,31.1658,115100.0
2010-05-10 09:35:00,35.23,35.59,35.06,35.59,98600.0,31.2012,31.5201,31.0507,31.5201,98600.0
2010-05-10 09:40:00,35.6,35.71,35.57,35.63,67600.0,31.5289,31.6264,31.5024,31.5555,67600.0
2010-05-10 09:45:00,35.64,35.81,35.63,35.8,68500.0,31.5644,31.7149,31.5555,31.7061,68500.0
2010-05-10 09:50:00,35.82,35.82,35.68,35.79,45400.0,31.7238,31.7238,31.5998,31.6972,45400.0
2010-05-10 09:55:00,35.79,35.79,35.69,35.77,44200.0,31.6972,31.6972,31.6086,31.6795,44200.0
2010-05-10 10:00:00,35.77,35.84,35.73,35.83,34200.0,31.6795,31.7415,31.6441,31.7326,34200.0
2010-05-10 10:05:00,35.83,35.84,35.75,35.78,39600.0,31.7326,31.7415,31.6618,31.6883,39600.0
2010-05-10 10:10:00,35.78,35.85,35.76,35.8,57800.0,31.6883,31.7503,31.6706,31.7061,57800.0
2010-05-10 10:15:00,35.8,35.84,35.71,35.75,40900.0,31.7061,31.7415,31.6264,31.6618,40900.0
2010-05-10 10:20:00,35.75,35.83,35.65,35.67,51100.0,31.6618,31.7326,31.5732,31.5909,51100.0
2010-05-10 10:25:00,35.67,35.68,35.55,35.55,53000.0,31.5909,31.5998,31.4846,31.4846,53000.0
2010-05-10 10:30:00,35.55,35.73,35.55,35.71,56100.0,31.4846,31.6441,31.4846,31.6264,56100.0
2010-05-10 10:35:00,35.72,35.76,35.68,35.75,39900.0,31.6352,31.6706,31.5998,31.6618,39900.0
2010-05-10 10:40:00,35.75,35.79,35.59,35.6,47700.0,31.6618,31.6972,31.5201,31.5289,47700.0
2010-05-10 10:45:00,35.6,35.71,35.57,35.69,19200.0,31.5289,31.6264,31.5024,31.6086,19200.0
2010-05-10 10:50:00,35.69,35.69,35.57,35.67,19700.0,31.6086,31.6086,31.5024,31.5909,19700.0
2010-05-10 10:55:00,35.67,35.67,35.61,35.67,24100.0,31.5909,31.5909,31.5378,31.5909,24100.0
2010-05-10 11:00:00,35.67,35.79,35.64,35.77,29500.0,31.5909,31.6972,31.5644,31.6795,29500.0
2010-05-10 11:05:00,35.79,35.8,35.68,35.69,35800.0,31.6972,31.7061,31.5998,31.6086,35800.0
2010-05-10 11:10:00,35.69,35.72,35.65,35.67,40700.0,31.6086,31.6352,31.5732,31.5909,40700.0
2010-05-10 11:15:00,35.67,35.74,35.64,35.72,27000.0,31.5909,31.6529,31.5644,31.6352,27000.0
2010-05-10 11:20:00,35.73,35.75,35.64,35.65,21500.0,31.6441,31.6618,31.5644,31.5732,21500.0
2010-05-10 11:25:00,35.65,35.71,35.65,35.71,16400.0,31.5732,31.6264,31.5732,31.6264,16400.0
2010-05-10 11:30:00,35.72,35.74,35.67,35.74,23200.0,31.6352,31.6529,31.5909,31.6529,23200.0
2010-05-10 11:35:00,35.74,35.75,35.66,35.72,43800.0,31.6529,31.6618,31.5821,31.6352,43800.0
2010-05-10 11:40:00,35.73,35.76,35.68,35.69,13900.0,31.6441,31.6706,31.5998,31.6086,13900.0
2010-05-10 11:45:00,35.7,35.74,35.68,35.73,47000.0,31.6175,31.6529,31.5998,31.6441,47000.0
2010-05-10 11:50:00,35.73,35.84,35.72,35.84,39600.0,31.6441,31.7415,31.6352,31.7415,39600.0
2010-05-10 11:55:00,35.85,35.89,35.85,35.88,40700.0,31.7503,31.7858,31.7503,31.7769,40700.0
2010-05-10 12:00:00,35.87,35.91,35.84,35.86,17800.0,31.7681,31.8035,31.7415,31.7592,17800.0
2010-05-10 12:05:00,35.86,35.88,35.77,35.79,38000.0,31.7592,31.7769,31.6795,31.6972,38000.0
2010-05-10 12:10:00,35.79,35.81,35.74,35.8,19600.0,31.6972,31.7149,31.6529,31.7061,19600.0
2010-05-10 12:15:00,35.8,35.81,35.75,35.75,10300.0,31.7061,31.7149,31.6618,31.6618,10300.0
2010-05-10 12:20:00,35.75,35.76,35.69,35.69,23900.0,31.6618,31.6706,31.6086,31.6086,23900.0
2010-05-10 12:25:00,35.69,35.69,35.66,35.67,14200.0,31.6086,31.6086,31.5821,31.5909,14200.0
2010-05-10 12:30:00,35.68,35.71,35.65,35.68,18600.0,31.5998,31.6264,31.5732,31.5998,18600.0
2010-05-10 12:35:00,35.68,35.74,35.65,35.65,20500.0,31.5998,31.6529,31.5732,31.5732,20500.0
2010-05-10 12:40:00,35.65,35.65,35.59,35.61,16700.0,31.5732,31.5732,31.5201,31.5378,16700.0
2010-05-10 12:45:00,35.61,35.65,35.6,35.61,10700.0,31.5378,31.5732,31.5289,31.5378,10700.0
2010-05-10 12:50:00,35.61,35.68,35.6,35.67,18900.0,31.5378,31.5998,31.5289,31.5909,18900.0
2010-05-10 12:55:00,35.67,35.67,35.6,35.6,15300.0,31.5909,31.5909,31.5289,31.5289,15300.0
2010-05-10 13:00:00,35.61,35.64,35.57,35.57,20200.0,31.5378,31.5644,31.5024,31.5024,20200.0
2010-05-10 13:05:00,35.57,35.58,35.45,35.49,45200.0,31.5024,31.5112,31.3961,31.4315,45200.0
2010-05-10 13:10:00,35.5,35.55,35.44,35.44,33400.0,31.4404,31.4846,31.3872,31.3872,33400.0
2010-05-10 13:15:00,35.44,35.52,35.43,35.52,17700.0,31.3872,31.4581,31.3784,31.4581,17700.0
2010-05-10 13:20:00,35.52,35.56,35.48,35.49,26600.0,31.4581,31.4935,31.4227,31.4315,26600.0
2010-05-10 13:25:00,35.5,35.57,35.5,35.57,35800.0,31.4404,31.5024,31.4404,31.5024,35800.0
2010-05-10 13:30:00,35.57,35.64,35.54,35.64,19500.0,31.5024,31.5644,31.4758,31.5644,19500.0
2010-05-10 13:35:00,35.64,35.66,35.59,35.59,12200.0,31.5644,31.5821,31.5201,31.5201,12200.0
2010-05-10 13:40:00,35.59,35.59,35.47,35.49,21000.0,31.5201,31.5201,31.4138,31.4315,21000.0
2010-05-10 13:45:00,35.49,35.58,35.47,35.58,15400.0,31.4315,31.5112,31.4138,31.5112,15400.0
2010-05-10 13:50:00,35.58,35.61,35.55,35.55,15100.0,31.5112,31.5378,31.4846,31.4846,15100.0
2010-05-10 13:55:00,35.56,35.61,35.52,35.53,20000.0,31.4935,31.5378,31.4581,31.4669,20000.0
2010-05-10 14:00:00,35.53,35.54,35.44,35.51,35900.0,31.4669,31.4758,31.3872,31.4492,35900.0
2010-05-10 14:05:00,35.51,35.55,35.49,35.55,20800.0,31.4492,31.4846,31.4315,31.4846,20800.0
2010-05-10 14:10:00,35.56,35.6,35.54,35.56,24600.0,31.4935,31.5289,31.4758,31.4935,24600.0
2010-05-10 14:15:00,35.56,35.57,35.47,35.48,24900.0,31.4935,31.5024,31.4138,31.4227,24900.0
2010-05-10 14:20:00,35.49,35.59,35.48,35.59,26900.0,31.4315,31.5201,31.4227,31.5201,26900.0
2010-05-10 14:25:00,35.59,35.59,35.5,35.5,26300.0,31.5201,31.5201,31.4404,31.4404,26300.0
2010-05-10 14:30:00,35.52,35.54,35.5,35.51,26800.0,31.4581,31.4758,31.4404,31.4492,26800.0
2010-05-10 14:35:00,35.52,35.56,35.45,35.45,41600.0,31.4581,31.4935,31.3961,31.3961,41600.0
2010-05-10 14:40:00,35.45,35.57,35.44,35.54,62100.0,31.3961,31.5024,31.3872,31.4758,62100.0
2010-05-10 14:45:00,35.54,35.58,35.54,35.55,27800.0,31.4758,31.5112,31.4758,31.4846,27800.0
2010-05-10 14:50:00,35.56,35.6,35.54,35.56,41200.0,31.4935,31.5289,31.4758,31.4935,41200.0
2010-05-10 14:55:00,35.57,35.62,35.56,35.62,29500.0,31.5024,31.5466,31.4935,31.5466,29500.0
2010-05-10 15:00:00,35.62,35.62,35.53,35.54,30300.0,31.5466,31.5466,31.4669,31.4758,30300.0
2010-05-10 15:05:00,35.54,35.55,35.46,35.49,78500.0,31.4758,31.4846,31.4049,31.4315,78500.0
2010-05-10 15:10:00,35.49,35.49,35.44,35.47,46000.0,31.4315,31.4315,31.3872,31.4138,46000.0
2010-05-10 15:15:00,35.47,35.51,35.41,35.46,62300.0,31.4138,31.4492,31.3607,31.4049,62300.0
2010-05-10 15:20:00,35.46,35.49,35.44,35.49,19900.0,31.4049,31.4315,31.3872,31.4315,19900.0
2010-05-10 15:25:00,35.49,35.51,35.48,35.49,42000.0,31.4315,31.4492,31.4227,31.4315,42000.0
2010-05-10 15:30:00,35.49,35.5,35.46,35.46,37900.0,31.4315,31.4404,31.4049,31.4049,37900.0
2010-05-10 15:35:00,35.46,35.52,35.44,35.51,76900.0,31.4049,31.4581,31.3872,31.4492,76900.0
2010-05-10 15:40:00,35.51,35.53,35.51,35.52,63800.0,31.4492,31.4669,31.4492,31.4581,63800.0
2010-05-10 15:45:00,35.52,35.57,35.52,35.56,104100.0,31.4581,31.5024,31.4581,31.4935,104100.0
2010-05-10 15:50:00,35.56,35.65,35.56,35.65,159500.0,31.4935,31.5732,31.4935,31.5732,159500.0
2010-05-10 15:55:00,35.65,35.73,35.64,35.73,273800.0,31.5732,31.6441,31.5644,31.6441,273800.0
2010-05-11 09:30:00,35.55,35.62,35.18,35.53,50300.0,31.4846,31.5466,31.157,31.4669,50300.0
2010-05-11 09:35:00,35.54,35.59,35.41,35.59,60800.0,31.4758,31.5201,31.3607,31.5201,60800.0
2010-05-11 09:40:00,35.59,35.61,35.53,35.55,55500.0,31.5201,31.5378,31.4669,31.4846,55500.0
2010-05-11 09:45:00,35.55,35.64,35.54,35.63,32400.0,31.4846,31.5644,31.4758,31.5555,32400.0
2010-05-11 09:50:00,35.63,35.74,35.62,35.66,24300.0,31.5555,31.6529,31.5466,31.5821,24300.0
2010-05-11 09:55:00,35.66,35.71,35.56,35.61,36600.0,31.5821,31.6264,31.4935,31.5378,36600.0
2010-05-11 10:00:00,35.59,35.68,35.49,35.52,31800.0,31.5201,31.5998,31.4315,31.4581,31800.0
2010-05-11 10:05:00,35.52,35.56,35.47,35.53,26800.0,31.4581,31.4935,31.4138,31.4669,26800.0
2010-05-11 10:10:00,35.53,35.6,35.49,35.58,20600.0,31.4669,31.5289,31.4315,31.5112,20600.0
2010-05-11 10:15:00,35.58,35.62,35.5,35.5,30000.0,31.5112,31.5466,31.4404,31.4404,30000.0
2010-05-11 10:20:00,35.51,35.59,35.51,35.53,55200.0,31.4492,31.5201,31.4492,31.4669,55200.0
2010-05-11 10:25:00,35.54,35.58,35.51,35.52,21900.0,31.4758,31.5112,31.4492,31.4581,21900.0
2010-05-11 10:30:00,35.52,35.56,35.52,35.54,22900.0,31.4581,31.4935,31.4581,31.4758,22900.0
2010-05-11 10:35:00,35.55,35.69,35.55,35.69,42300.0,31.4846,31.6086,31.4846,31.6086,42300.0
2010-05-11 10:40:00,35.7,35.75,35.69,35.7,35600.0,31.6175,31.6618,31.6086,31.6175,35600.0
2010-05-11 10:45:00,35.7,35.76,35.69,35.72,42300.0,31.6175,31.6706,31.6086,31.6352,42300.0
2010-05-11 10:50:00,35.72,35.74,35.64,35.66,71100.0,31.6352,31.6529,31.5644,31.5821,71100.0
2010-05-11 10:55:00,35.66,35.73,35.66,35.68,18400.0,31.5821,31.6441,31.5821,31.5998,18400.0
2010-05-11 11:00:00,35.69,35.78,35.67,35.76,31200.0,31.6086,31.6883,31.5909,31.6706,31200.0
2010-05-11 11:05:00,35.76,35.81,35.74,35.79,28100.0,31.6706,31.7149,31.6529,31.6972,28100.0
2010-05-11 11:10:00,35.8,35.85,35.76,35.85,34900.0,31.7061,31.7503,31.6706,31.7503,34900.0
2010-05-11 11:15:00,35.84,35.85,35.78,35.84,31500.0,31.7415,31.7503,31.6883,31.7415,31500.0
2010-05-11 11:20:00,35.85,35.86,35.79,35.8,31200.0,31.7503,31.7592,31.6972,31.7061,31200.0
2010-05-11 11:25:00,35.8,35.86,35.78,35.82,40700.0,31.7061,31.7592,31.6883,31.7238,40700.0
2010-05-11 11:30:00,35.83,35.89,35.78,35.89,41900.0,31.7326,31.7858,31.6883,31.7858,41900.0
2010-05-11 11:35:00,35.88,35.98,35.87,35.92,27500.0,31.7769,31.8655,31.7681,31.8123,27500.0
2010-05-11 11:40:00,35.91,35.99,35.91,35.91,16700.0,31.8035,31.8743,31.8035,31.8035,16700.0
2010-05-11 11:45:00,35.92,35.96,35.89,35.93,64500.0,31.8123,31.8478,31.7858,31.8212,64500.0
2010-05-11 11:50:00,35.92,35.97,35.9,35.95,58600.0,31.8123,31.8566,31.7946,31.8389,58600.0
2010-05-11 11:55:00,35.95,36.01,35.95,35.97,16100.0,31.8389,31.892,31.8389,31.8566,16100.0
2010-05-11 12:00:00,35.98,36.02,35.96,35.99,16400.0,31.8655,31.9009,31.8478,31.8743,16400.0
2010-05-11 12:05:00,35.99,36.12,35.97,36.11,80900.0,31.8743,31.9895,31.8566,31.9806,80900.0
2010-05-11 12:10:00,36.11,36.12,36.07,36.07,36800.0,31.9806,31.9895,31.9452,31.9452,36800.0
2010-05-11 12:15:00,36.08,36.13,36.07,36.12,27500.0,31.954,31.9983,31.9452,31.9895,27500.0
2010-05-11 12:20:00,36.11,36.14,36.06,36.12,47000.0,31.9806,32.0072,31.9363,31.9895,47000.0
2010-05-11 12:25:00,36.12,36.17,36.1,36.15,54600.0,31.9895,32.0337,31.9718,32.016,54600.0
2010-05-11 12:30:00,36.14,36.17,36.12,36.16,26200.0,32.0072,32.0337,31.9895,32.0249,26200.0
2010-05-11 12:35:00,36.15,36.16,36.12,36.13,12700.0,32.016,32.0249,31.9895,31.9983,12700.0
2010-05-11 12:40:00,36.14,36.24,36.12,36.22,46900.0,32.0072,32.0957,31.9895,32.078,46900.0
2010-05-11 12:45:00,36.22,36.28,36.19,36.23,30400.0,32.078,32.1312,32.0515,32.0869,30400.0
2010-05-11 12:50:00,36.23,36.23,36.18,36.18,15700.0,32.0869,32.0869,32.0426,32.0426,15700.0
2010-05-11 12:55:00,36.18,36.21,36.16,36.2,12900.0,32.0426,32.0692,32.0249,32.0603,12900.0
2010-05-11 13:00:00,36.21,36.22,36.18,36.19,9500.0,32.0692,32.078,32.0426,32.0515,9500.0
2010-05-11 13:05:00,36.18,36.25,36.17,36.23,92100.0,32.0426,32.1046,32.0337,32.0869,92100.0
2010-05-11 13:10:00,36.24,36.28,36.21,36.25,20900.0,32.0957,32.1312,32.0692,32.1046,20900.0
2010-05-11 13:15:00,36.24,36.27,36.21,36.21,18600.0,32.0957,32.1223,32.0692,32.0692,18600.0
2010-05-11 13:20:00,36.2,36.26,36.2,36.26,26200.0,32.0603,32.1135,32.0603,32.1135,26200.0
2010-05-11 13:25:00,36.26,36.26,36.2,36.24,22400.0,32.1135,32.1135,32.0603,32.0957,22400.0
2010-05-11 13:30:00,36.23,36.27,36.2,36.23,80200.0,32.0869,32.1223,32.0603,32.0869,80200.0
2010-05-11 13:35:00,36.23,36.25,36.2,36.22,17900.0,32.0869,32.1046,32.0603,32.078,17900.0
2010-05-11 13:40:00,36.22,36.33,36.2,36.33,58100.0,32.078,32.1754,32.0603,32.1754,58100.0
2010-05-11 13:45:00,36.33,36.42,36.31,36.39,52300.0,32.1754,32.2552,32.1577,32.2286,52300.0
2010-05-11 13:50:00,36.39,36.42,36.33,36.35,50100.0,32.2286,32.2552,32.1754,32.1932,50100.0
2010-05-11 13:55:00,36.35,36.38,36.32,36.38,54500.0,32.1932,32.2197,32.1666,32.2197,54500.0
2010-05-11 14:00:00,36.38,36.4,36.36,36.4,37100.0,32.2197,32.2374,32.202,32.2374,37100.0
2010-05-11 14:05:00,36.4,36.4,36.33,36.34,24600.0,32.2374,32.2374,32.1754,32.1843,24600.0
2010-05-11 14:10:00,36.34,36.35,36.28,36.29,76500.0,32.1843,32.1932,32.1312,32.14,76500.0
2010-05-11 14:15:00,36.29,36.33,36.23,36.26,76600.0,32.14,32.1754,32.0869,32.1135,76600.0
2010-05-11 14:20:00,36.27,36.35,36.25,36.29,44900.0,32.1223,32.1932,32.1046,32.14,44900.0
2010-05-11 14:25:00,36.28,36.34,36.27,36.32,68000.0,32.1312,32.1843,32.1223,32.1666,68000.0
2010-05-11 14:30:00,36.32,36.32,36.19,36.22,91300.0,32.1666,32.1666,32.0515,32.078,91300.0
2010-05-11 14:35:00,36.21,36.22,36.15,36.19,65600.0,32.0692,32.078,32.016,32.0515,65600.0
2010-05-11 14:40:00,36.19,36.2,36.1,36.15,78600.0,32.0515,32.0603,31.9718,32.016,78600.0
2010-05-11 14:45:00,36.15,36.2,36.12,36.18,71900.0,32.016,32.0603,31.9895,32.0426,71900.0
2010-05-11 14:50:00,36.18,36.22,36.15,36.17,35300.0,32.0426,32.078,32.016,32.0337,35300.0
2010-05-11 14:55:00,36.17,36.18,36.09,36.12,50900.0,32.0337,32.0426,31.9629,31.9895,50900.0
2010-05-11 15:00:00,36.12,36.12,35.99,36.07,47900.0,31.9895,31.9895,31.8743,31.9452,47900.0
2010-05-11 15:05:00,36.06,36.1,36.03,36.04,23700.0,31.9363,31.9718,31.9098,31.9186,23700.0
2010-05-11 15:10:00,36.03,36.08,36.0,36.07,21400.0,31.9098,31.954,31.8832,31.9452,21400.0
2010-05-11 15:15:00,36.08,36.09,35.99,36.01,68500.0,31.954,31.9629,31.8743,31.892,68500.0
2010-05-11 15:20:00,36.0,36.06,35.97,36.06,50000.0,31.8832,31.9363,31.8566,31.9363,50000.0
2010-05-11 15:25:00,36.05,36.08,36.03,36.03,48400.0,31.9275,31.954,31.9098,31.9098,48400.0
2010-05-11 15:30:00,36.03,36.05,35.99,36.05,56500.0,31.9098,31.9275,31.8743,31.9275,56500.0
2010-05-11 15:35:00,36.04,36.16,36.04,36.15,55500.0,31.9186,32.0249,31.9186,32.016,55500.0
2010-05-11 15:40:00,36.15,36.15,36.09,36.11,70100.0,32.016,32.016,31.9629,31.9806,70100.0
2010-05-11 15:45:00,36.12,36.17,36.11,36.11,60100.0,31.9895,32.0337,31.9806,31.9806,60100.0
2010-05-11 15:50:00,36.11,36.13,36.0,36.03,150600.0,31.9806,31.9983,31.8832,31.9098,150600.0
2010-05-11 15:55:00,36.03,36.05,35.95,35.96,116900.0,31.9098,31.9275,31.8389,31.8478,116900.0
2010-05-12 09:30:00,35.93,36.0,35.78,35.78,59300.0,31.8212,31.8832,31.6883,31.6883,59300.0
2010-05-12 09:35:00,35.8,35.99,35.78,35.95,59500.0,31.7061,31.8743,31.6883,31.8389,59500.0
2010-05-12 09:40:00,35.95,36.02,35.9,36.0,31800.0,31.8389,31.9009,31.7946,31.8832,31800.0
2010-05-12 09:45:00,36.01,36.06,35.96,35.98,22100.0,31.892,31.9363,31.8478,31.8655,22100.0
2010-05-12 09:50:00,35.99,36.02,35.97,35.99,11900.0,31.8743,31.9009,31.8566,31.8743,11900.0
2010-05-12 09:55:00,35.99,36.15,35.97,36.14,25900.0,31.8743,32.016,31.8566,32.0072,25900.0
2010-05-12 10:00:00,36.14,36.2,36.11,36.15,25000.0,32.0072,32.0603,31.9806,32.016,25000.0
2010-05-12 10:05:00,36.14,36.22,36.12,36.22,32700.0,32.0072,32.078,31.9895,32.078,32700.0
2010-05-12 10:10:00,36.22,36.26,36.18,36.22,18900.0,32.078,32.1135,32.0426,32.078,18900.0
2010-05-12 10:15:00,36.22,36.28,36.16,36.18,15900.0,32.078,32.1312,32.0249,32.0426,15900.0
2010-05-12 10:20:00,36.17,36.24,36.17,36.18,17500.0,32.0337,32.0957,32.0337,32.0426,17500.0
2010-05-12 10:25:00,36.18,36.25,36.17,36.24,11300.0,32.0426,32.1046,32.0337,32.0957,11300.0
2010-05-12 10:30:00,36.25,36.26,36.18,36.19,27300.0,32.1046,32.1135,32.0426,32.0515,27300.0
2010-05-12 10:35:00,36.18,36.19,36.08,36.11,24000.0,32.0426,32.0515,31.954,31.9806,24000.0
2010-05-12 10:40:00,36.11,36.21,36.1,36.2,38300.0,31.9806,32.0692,31.9718,32.0603,38300.0
2010-05-12 10:45:00,36.21,36.27,36.19,36.27,24500.0,32.0692,32.1223,32.0515,32.1223,24500.0
2010-05-12 10:50:00,36.28,36.31,36.26,36.3,36000.0,32.1312,32.1577,32.1135,32.1489,36000.0
2010-05-12 10:55:00,36.3,36.46,36.29,36.35,91200.0,32.1489,32.2906,32.14,32.1932,91200.0
2010-05-12 11:00:00,36.35,36.47,36.34,36.42,34700.0,32.1932,32.2994,32.1843,32.2552,34700.0
2010-05-12 11:05:00,36.42,36.47,36.42,36.44,24200.0,32.2552,32.2994,32.2552,32.2729,24200.0
2010-05-12 11:10:00,36.44,36.47,36.43,36.45,15300.0,32.2729,32.2994,32.264,32.2817,15300.0
2010-05-12 11:15:00,36.44,36.45,36.4,36.43,44500.0,32.2729,32.2817,32.2374,32.264,44500.0
2010-05-12 11:20:00,36.43,36.46,36.38,36.38,28500.0,32.264,32.2906,32.2197,32.2197,28500.0
2010-05-12 11:25:00,36.38,36.45,36.34,36.38,42900.0,32.2197,32.2817,32.1843,32.2197,42900.0
2010-05-12 11:30:00,36.38,36.45,36.37,36.41,38000.0,32.2197,32.2817,32.2109,32.2463,38000.0
2010-05-12 11:35:00,36.41,36.46,36.41,36.45,21000.0,32.2463,32.2906,32.2463,32.2817,21000.0
2010-05-12 11:40:00,36.45,36.45,36.41,36.43,14900.0,32.2817,32.2817,32.2463,32.264,14900.0
2010-05-12 11:45:00,36.44,36.47,36.39,36.4,31400.0,32.2729,32.2994,32.2286,32.2374,31400.0
2010-05-12 11:50:00,36.39,36.45,36.35,36.43,22500.0,32.2286,32.2817,32.1932,32.264,22500.0
2010-05-12 11:55:00,36.44,36.53,36.44,36.53,27500.0,32.2729,32.3526,32.2729,32.3526,27500.0
2010-05-12 12:00:00,36.53,36.53,36.48,36.49,22700.0,32.3526,32.3526,32.3083,32.3172,22700.0
2010-05-12 12:05:00,36.5,36.53,36.49,36.49,27300.0,32.326,32.3526,32.3172,32.3172,27300.0
2010-05-12 12:10:00,36.5,36.54,36.5,36.5,24000.0,32.326,32.3614,32.326,32.326,24000.0
2010-05-12 12:15:00,36.51,36.58,36.51,36.58,23200.0,32.3349,32.3969,32.3349,32.3969,23200.0
2010-05-12 12:20:00,36.57,36.57,36.52,36.53,17600.0,32.388,32.388,32.3437,32.3526,17600.0
2010-05-12 12:25:00,36.53,36.57,36.52,36.57,19700.0,32.3526,32.388,32.3437,32.388,19700.0
2010-05-12 12:30:00,36.58,36.61,36.51,36.51,31400.0,32.3969,32.4234,32.3349,32.3349,31400.0
2010-05-12 12:35:00,36.51,36.57,36.49,36.56,24500.0,32.3349,32.388,32.3172,32.3791,24500.0
2010-05-12 12:40:00,36.56,36.58,36.53,36.56,19500.0,32.3791,32.3969,32.3526,32.3791,19500.0
2010-05-12 12:45:00,36.55,36.58,36.55,36.58,11200.0,32.3703,32.3969,32.3703,32.3969,11200.0
2010-05-12 12:50:00,36.58,36.58,36.55,36.56,21200.0,32.3969,32.3969,32.3703,32.3791,21200.0
2010-05-12 12:55:00,36.58,36.63,36.57,36.61,37500.0,32.3969,32.4411,32.388,32.4234,37500.0
2010-05-12 13:00:00,36.61,36.63,36.59,36.61,14900.0,32.4234,32.4411,32.4057,32.4234,14900.0
2010-05-12 13:05:00,36.62,36.68,36.62,36.65,23400.0,32.4323,32.4854,32.4323,32.4589,23400.0
2010-05-12 13:10:00,36.65,36.7,36.64,36.68,36000.0,32.4589,32.5031,32.45,32.4854,36000.0
2010-05-12 13:15:00,36.68,36.74,36.68,36.7,37600.0,32.4854,32.5386,32.4854,32.5031,37600.0
2010-05-12 13:20:00,36.71,36.73,36.67,36.68,21800.0,32.512,32.5297,32.4766,32.4854,21800.0
2010-05-12 13:25:00,36.67,36.71,36.65,36.68,25400.0,32.4766,32.512,32.4589,32.4854,25400.0
2010-05-12 13:30:00,36.67,36.81,36.67,36.76,110000.0,32.4766,32.6006,32.4766,32.5563,110000.0
2010-05-12 13:35:00,36.77,36.8,36.75,36.76,50100.0,32.5651,32.5917,32.5474,32.5563,50100.0
2010-05-12 13:40:00,36.77,36.78,36.73,36.76,27200.0,32.5651,32.574,32.5297,32.5563,27200.0
2010-05-12 13:45:00,36.77,36.83,36.77,36.82,30400.0,32.5651,32.6183,32.5651,32.6094,30400.0
2010-05-12 13:50:00,36.82,36.83,36.77,36.78,21100.0,32.6094,32.6183,32.5651,32.574,21100.0
2010-05-12 13:55:00,36.78,36.8,36.73,36.75,41500.0,32.574,32.5917,32.5297,32.5474,41500.0
2010-05-12 14:00:00,36.75,36.8,36.73,36.78,36200.0,32.5474,32.5917,32.5297,32.574,36200.0
2010-05-12 14:05:00,36.78,36.81,36.74,36.75,32300.0,32.574,32.6006,32.5386,32.5474,32300.0
2010-05-12 14:10:00,36.75,36.79,36.74,36.78,22600.0,32.5474,32.5828,32.5386,32.574,22600.0
2010-05-12 14:15:00,36.78,36.85,36.78,36.85,16400.0,32.574,32.636,32.574,32.636,16400.0
2010-05-12 14:20:00,36.84,36.87,36.8,36.85,44700.0,32.6271,32.6537,32.5917,32.636,44700.0
2010-05-12 14:25:00,36.84,36.87,36.81,36.87,66300.0,32.6271,32.6537,32.6006,32.6537,66300.0
2010-05-12 14:30:00,36.87,36.9,36.82,36.88,76800.0,32.6537,32.6803,32.6094,32.6626,76800.0
2010-05-12 14:35:00,36.88,36.91,36.85,36.89,55900.0,32.6626,32.6891,32.636,32.6714,55900.0
2010-05-12 14:40:00,36.89,36.92,36.86,36.88,90000.0,32.6714,32.698,32.6448,32.6626,90000.0
2010-05-12 14:45:00,36.88,36.94,36.87,36.89,49600.0,32.6626,32.7157,32.6537,32.6714,49600.0
2010-05-12 14:50:00,36.89,36.93,36.87,36.92,112000.0,32.6714,32.7068,32.6537,32.698,112000.0
2010-05-12 14:55:00,36.91,36.92,36.89,36.91,36400.0,32.6891,32.698,32.6714,32.6891,36400.0
2010-05-12 15:00:00,36.91,36.94,36.89,36.93,49900.0,32.6891,32.7157,32.6714,32.7068,49900.0
2010-05-12 15:05:00,36.92,36.96,36.92,36.94,44900.0,32.698,32.7334,32.698,32.7157,44900.0
2010-05-12 15:10:00,36.94,36.96,36.89,36.94,56600.0,32.7157,32.7334,32.6714,32.7157,56600.0
2010-05-12 15:15:00,36.94,37.0,36.94,36.98,104900.0,32.7157,32.7688,32.7157,32.7511,104900.0
2010-05-12 15:20:00,36.97,36.99,36.94,36.97,90400.0,32.7423,32.76,32.7157,32.7423,90400.0
2010-05-12 15:25:00,36.98,37.0,36.97,36.98,42800.0,32.7511,32.7688,32.7423,32.7511,42800.0
2010-05-12 15:30:00,36.98,37.0,36.95,36.98,87200.0,32.7511,32.7688,32.7245,32.7511,87200.0
2010-05-12 15:35:00,36.98,37.0,36.96,36.98,73200.0,32.7511,32.7688,32.7334,32.7511,73200.0
2010-05-12 15:40:00,36.99,37.06,36.98,37.04,93100.0,32.76,32.822,32.7511,32.8043,93100.0
2010-05-12 15:45:00,37.04,37.09,37.03,37.08,67600.0,32.8043,32.8485,32.7954,32.8397,67600.0
2010-05-12 15:50:00,37.08,37.13,37.06,37.11,136400.0,32.8397,32.884,32.822,32.8663,136400.0
2010-05-12 15:55:00,37.1,37.11,37.02,37.07,238800.0,32.8574,32.8663,32.7865,32.8308,238800.0
2010-05-13 09:30:00,36.76,36.83,36.55,36.63,65100.0,32.5563,32.6183,32.3703,32.4411,65100.0
2010-05-13 09:35:00,36.61,37.01,36.61,37.0,121000.0,32.4234,32.7777,32.4234,32.7688,121000.0
2010-05-13 09:40:00,36.99,37.05,36.89,36.93,63100.0,32.76,32.8131,32.6714,32.7068,63100.0
2010-05-13 09:45:00,36.92,37.0,36.89,36.98,62200.0,32.698,32.7688,32.6714,32.7511,62200.0
2010-05-13 09:50:00,36.98,37.05,36.95,37.0,38800.0,32.7511,32.8131,32.7245,32.7688,38800.0
2010-05-13 09:55:00,37.0,37.0,36.9,36.9,36900.0,32.7688,32.7688,32.6803,32.6803,36900.0
2010-05-13 10:00:00,36.9,36.96,36.87,36.96,36000.0,32.6803,32.7334,32.6537,32.7334,36000.0
2010-05-13 10:05:00,36.97,36.97,36.88,36.95,52300.0,32.7423,32.7423,32.6626,32.7245,52300.0
2010-05-13 10:10:00,36.97,36.99,36.88,36.97,70300.0,32.7423,32.76,32.6626,32.7423,70300.0
2010-05-13 10:15:00,36.97,37.03,36.95,37.02,95200.0,32.7423,32.7954,32.7245,32.7865,95200.0
2010-05-13 10:20:00,37.01,37.01,36.94,36.95,23100.0,32.7777,32.7777,32.7157,32.7245,23100.0
2010-05-13 10:25:00,36.95,36.95,36.88,36.89,53700.0,32.7245,32.7245,32.6626,32.6714,53700.0
2010-05-13 10:30:00,36.9,36.9,36.84,36.85,53700.0,32.6803,32.6803,32.6271,32.636,53700.0
2010-05-13 10:35:00,36.86,36.9,36.84,36.86,54900.0,32.6448,32.6803,32.6271,32.6448,54900.0
2010-05-13 10:40:00,36.85,36.89,36.85,36.89,25600.0,32.636,32.6714,32.636,32.6714,25600.0
2010-05-13 10:45:00,36.89,36.91,36.88,36.91,23100.0,32.6714,32.6891,32.6626,32.6891,23100.0
2010-05-13 10:50:00,36.91,36.91,36.81,36.82,27500.0,32.6891,32.6891,32.6006,32.6094,27500.0
2010-05-13 10:55:00,36.83,36.83,36.77,36.78,25900.0,32.6183,32.6183,32.5651,32.574,25900.0
2010-05-13 11:00:00,36.77,36.8,36.7,36.74,53300.0,32.5651,32.5917,32.5031,32.5386,53300.0
2010-05-13 11:05:00,36.74,36.76,36.7,36.73,52800.0,32.5386,32.5563,32.5031,32.5297,52800.0
2010-05-13 11:10:00,36.73,36.74,36.7,36.73,18100.0,32.5297,32.5386,32.5031,32.5297,18100.0
2010-05-13 11:15:00,36.73,36.75,36.71,36.72,12700.0,32.5297,32.5474,32.512,32.5209,12700.0
2010-05-13 11:20:00,36.72,36.78,36.71,36.73,24500.0,32.5209,32.574,32.512,32.5297,24500.0
2010-05-13 11:25:00,36.73,36.74,36.69,36.7,10100.0,32.5297,32.5386,32.4943,32.5031,10100.0
2010-05-13 11:30:00,36.7,36.7,36.63,36.67,21700.0,32.5031,32.5031,32.4411,32.4766,21700.0
2010-05-13 11:35:00,36.67,36.68,36.62,36.65,16800.0,32.4766,32.4854,32.4323,32.4589,16800.0
2010-05-13 11:40:00,36.65,36.69,36.62,36.68,27600.0,32.4589,32.4943,32.4323,32.4854,27600.0
2010-05-13 11:45:00,36.67,36.69,36.66,36.67,3800.0,32.4766,32.4943,32.4677,32.4766,3800.0
2010-05-13 11:50:00,36.69,36.69,36.6,36.64,39400.0,32.4943,32.4943,32.4146,32.45,39400.0
2010-05-13 11:55:00,36.64,36.67,36.61,36.63,94500.0,32.45,32.4766,32.4234,32.4411,94500.0
2010-05-13 12:00:00,36.63,36.67,36.62,36.66,19500.0,32.4411,32.4766,32.4323,32.4677,19500.0
2010-05-13 12:05:00,36.65,36.69,36.64,36.69,21500.0,32.4589,32.4943,32.45,32.4943,21500.0
2010-05-13 12:10:00,36.69,36.71,36.68,36.68,14000.0,32.4943,32.512,32.4854,32.4854,14000.0
2010-05-13 12:15:00,36.68,36.69,36.63,36.67,23500.0,32.4854,32.4943,32.4411,32.4766,23500.0
2010-05-13 12:20:00,36.66,36.69,36.63,36.65,20400.0,32.4677,32.4943,32.4411,32.4589,20400.0
2010-05-13 12:25:00,36.66,36.67,36.61,36.62,35200.0,32.4677,32.4766,32.4234,32.4323,35200.0
2010-05-13 12:30:00,36.63,36.69,36.63,36.68,13400.0,32.4411,32.4943,32.4411,32.4854,13400.0
2010-05-13 12:35:00,36.68,36.72,36.68,36.68,21700.0,32.4854,32.5209,32.4854,32.4854,21700.0
2010-05-13 12:40:00,36.68,36.73,36.68,36.72,8400.0,32.4854,32.5297,32.4854,32.5209,8400.0
2010-05-13 12:45:00,36.73,36.74,36.7,36.7,22100.0,32.5297,32.5386,32.5031,32.5031,22100.0
2010-05-13 12:50:00,36.7,36.7,36.69,36.7,8100.0,32.5031,32.5031,32.4943,32.5031,8100.0
2010-05-13 12:55:00,36.69,36.72,36.68,36.68,7100.0,32.4943,32.5209,32.4854,32.4854,7100.0
2010-05-13 13:00:00,36.68,36.69,36.65,36.67,32000.0,32.4854,32.4943,32.4589,32.4766,32000.0
2010-05-13 13:05:00,36.66,36.69,36.65,36.68,10300.0,32.4677,32.4943,32.4589,32.4854,10300.0
2010-05-13 13:10:00,36.67,36.76,36.66,36.72,35000.0,32.4766,32.5563,32.4677,32.5209,35000.0
2010-05-13 13:15:00,36.73,36.78,36.72,36.76,47600.0,32.5297,32.574,32.5209,32.5563,47600.0
2010-05-13 13:20:00,36.77,36.78,36.7,36.71,18900.0,32.5651,32.574,32.5031,32.512,18900.0
2010-05-13 13:25:00,36.71,36.73,36.7,36.7,16300.0,32.512,32.5297,32.5031,32.5031,16300.0
2010-05-13 13:30:00,36.7,36.76,36.7,36.74,32100.0,32.5031,32.5563,32.5031,32.5386,32100.0
2010-05-13 13:35:00,36.74,36.76,36.69,36.72,24800.0,32.5386,32.5563,32.4943,32.5209,24800.0
2010-05-13 13:40:00,36.72,36.73,36.63,36.65,58000.0,32.5209,32.5297,32.4411,32.4589,58000.0
2010-05-13 13:45:00,36.65,36.68,36.64,36.68,25600.0,32.4589,32.4854,32.45,32.4854,25600.0
2010-05-13 13:50:00,36.68,36.69,36.63,36.66,63800.0,32.4854,32.4943,32.4411,32.4677,63800.0
2010-05-13 13:55:00,36.66,36.66,36.65,36.66,6800.0,32.4677,32.4677,32.4589,32.4677,6800.0
2010-05-13 14:00:00,36.66,36.67,36.64,36.65,34500.0,32.4677,32.4766,32.45,32.4589,34500.0
2010-05-13 14:05:00,36.66,36.69,36.65,36.66,27600.0,32.4677,32.4943,32.4589,32.4677,27600.0
2010-05-13 14:10:00,36.66,36.67,36.64,36.67,31800.0,32.4677,32.4766,32.45,32.4766,31800.0
2010-05-13 14:15:00,36.67,36.68,36.63,36.65,20300.0,32.4766,32.4854,32.4411,32.4589,20300.0
2010-05-13 14:20:00,36.65,36.66,36.62,36.62,17900.0,32.4589,32.4677,32.4323,32.4323,17900.0
2010-05-13 14:25:00,36.63,36.66,36.62,36.63,16800.0,32.4411,32.4677,32.4323,32.4411,16800.0
2010-05-13 14:30:00,36.62,36.65,36.59,36.6,30100.0,32.4323,32.4589,32.4057,32.4146,30100.0
2010-05-13 14:35:00,36.6,36.64,36.57,36.64,20500.0,32.4146,32.45,32.388,32.45,20500.0
2010-05-13 14:40:00,36.63,36.63,36.6,36.61,18200.0,32.4411,32.4411,32.4146,32.4234,18200.0
2010-05-13 14:45:00,36.6,36.6,36.56,36.58,32700.0,32.4146,32.4146,32.3791,32.3969,32700.0
2010-05-13 14:50:00,36.57,36.58,36.57,36.57,26000.0,32.388,32.3969,32.388,32.388,26000.0
2010-05-13 14:55:00,36.57,36.58,36.53,36.53,58300.0,32.388,32.3969,32.3526,32.3526,58300.0
2010-05-13 15:00:00,36.54,36.6,36.52,36.58,32300.0,32.3614,32.4146,32.3437,32.3969,32300.0
2010-05-13 15:05:00,36.58,36.58,36.51,36.53,34600.0,32.3969,32.3969,32.3349,32.3526,34600.0
2010-05-13 15:10:00,36.53,36.54,36.41,36.43,67600.0,32.3526,32.3614,32.2463,32.264,67600.0
2010-05-13 15:15:00,36.42,36.43,36.32,36.38,80700.0,32.2552,32.264,32.1666,32.2197,80700.0
2010-05-13 15:20:00,36.35,36.42,36.35,36.41,96000.0,32.1932,32.2552,32.1932,32.2463,96000.0
2010-05-13 15:25:00,36.4,36.44,36.38,36.39,33000.0,32.2374,32.2729,32.2197,32.2286,33000.0
2010-05-13 15:30:00,36.39,36.44,36.37,36.39,58200.0,32.2286,32.2729,32.2109,32.2286,58200.0
2010-05-13 15:35:00,36.39,36.43,36.35,36.39,68200.0,32.2286,32.264,32.1932,32.2286,68200.0
2010-05-13 15:40:00,36.39,36.39,36.31,36.38,66100.0,32.2286,32.2286,32.1577,32.2197,66100.0
2010-05-13 15:45:00,36.38,36.46,36.38,36.45,58500.0,32.2197,32.2906,32.2197,32.2817,58500.0
2010-05-13 15:50:00,36.46,36.51,36.46,36.47,92500.0,32.2906,32.3349,32.2906,32.2994,92500.0
2010-05-13 15:55:00,36.46,36.47,36.35,36.35,149000.0,32.2906,32.2994,32.1932,32.1932,149000.0
2010-05-14 09:30:00,36.17,36.19,36.02,36.05,60200.0,32.0337,32.0515,31.9009,31.9275,60200.0
2010-05-14 09:35:00,36.05,36.05,35.86,35.88,52200.0,31.9275,31.9275,31.7592,31.7769,52200.0
2010-05-14 09:40:00,35.89,35.9,35.73,35.82,78900.0,31.7858,31.7946,31.6441,31.7238,78900.0
2010-05-14 09:45:00,35.84,35.91,35.73,35.77,60500.0,31.7415,31.8035,31.6441,31.6795,60500.0
2010-05-14 09:50:00,35.77,35.91,35.73,35.75,46100.0,31.6795,31.8035,31.6441,31.6618,46100.0
2010-05-14 09:55:00,35.74,35.78,35.61,35.65,43100.0,31.6529,31.6883,31.5378,31.5732,43100.0
2010-05-14 10:00:00,35.65,35.65,35.56,35.64,55900.0,31.5732,31.5732,31.4935,31.5644,55900.0
2010-05-14 10:05:00,35.65,35.72,35.63,35.72,31800.0,31.5732,31.6352,31.5555,31.6352,31800.0
2010-05-14 10:10:00,35.72,35.77,35.72,35.72,30600.0,31.6352,31.6795,31.6352,31.6352,30600.0
2010-05-14 10:15:00,35.72,35.75,35.64,35.66,37300.0,31.6352,31.6618,31.5644,31.5821,37300.0
2010-05-14 10:20:00,35.66,35.78,35.63,35.78,25000.0,31.5821,31.6883,31.5555,31.6883,25000.0
2010-05-14 10:25:00,35.79,35.81,35.67,35.7,31200.0,31.6972,31.7149,31.5909,31.6175,31200.0
2010-05-14 10:30:00,35.71,35.76,35.67,35.68,30600.0,31.6264,31.6706,31.5909,31.5998,30600.0
2010-05-14 10:35:00,35.68,35.7,35.65,35.66,22900.0,31.5998,31.6175,31.5732,31.5821,22900.0
2010-05-14 10:40:00,35.66,35.72,35.61,35.68,39300.0,31.5821,31.6352,31.5378,31.5998,39300.0
2010-05-14 10:45:00,35.67,35.7,35.62,35.7,24600.0,31.5909,31.6175,31.5466,31.6175,24600.0
2010-05-14 10:50:00,35.7,35.76,35.67,35.76,19600.0,31.6175,31.6706,31.5909,31.6706,19600.0
2010-05-14 10:55:00,35.76,35.76,35.66,35.67,27000.0,31.6706,31.6706,31.5821,31.5909,27000.0
2010-05-14 11:00:00,35.67,35.67,35.57,35.58,21100.0,31.5909,31.5909,31.5024,31.5112,21100.0
2010-05-14 11:05:00,35.58,35.6,35.52,35.55,32500.0,31.5112,31.5289,31.4581,31.4846,32500.0
2010-05-14 11:10:00,35.54,35.62,35.48,35.62,42100.0,31.4758,31.5466,31.4227,31.5466,42100.0
2010-05-14 11:15:00,35.6,35.6,35.42,35.44,55800.0,31.5289,31.5289,31.3695,31.3872,55800.0
2010-05-14 11:20:00,35.44,35.47,35.34,35.43,80500.0,31.3872,31.4138,31.2987,31.3784,80500.0
2010-05-14 11:25:00,35.43,35.52,35.42,35.47,26300.0,31.3784,31.4581,31.3695,31.4138,26300.0
2010-05-14 11:30:00,35.48,35.52,35.42,35.46,51800.0,31.4227,31.4581,31.3695,31.4049,51800.0
2010-05-14 11:35:00,35.45,35.46,35.43,35.44,24400.0,31.3961,31.4049,31.3784,31.3872,24400.0
2010-05-14 11:40:00,35.44,35.45,35.37,35.41,71000.0,31.3872,31.3961,31.3252,31.3607,71000.0
2010-05-14 11:45:00,35.41,35.41,35.35,35.36,34800.0,31.3607,31.3607,31.3075,31.3164,34800.0
2010-05-14 11:50:00,35.36,35.36,35.3,35.34,31600.0,31.3164,31.3164,31.2632,31.2987,31600.0
2010-05-14 11:55:00,35.34,35.36,35.3,35.35,41400.0,31.2987,31.3164,31.2632,31.3075,41400.0
2010-05-14 12:00:00,35.36,35.38,35.33,35.37,21400.0,31.3164,31.3341,31.2898,31.3252,21400.0
2010-05-14 12:05:00,35.38,35.42,35.3,35.35,58500.0,31.3341,31.3695,31.2632,31.3075,58500.0
2010-05-14 12:10:00,35.35,35.44,35.35,35.36,25300.0,31.3075,31.3872,31.3075,31.3164,25300.0
2010-05-14 12:15:00,35.37,35.46,35.34,35.45,23700.0,31.3252,31.4049,31.2987,31.3961,23700.0
2010-05-14 12:20:00,35.45,35.54,35.4,35.54,22400.0,31.3961,31.4758,31.3518,31.4758,22400.0
2010-05-14 12:25:00,35.53,35.58,35.5,35.5,42900.0,31.4669,31.5112,31.4404,31.4404,42900.0
2010-05-14 12:30:00,35.51,35.54,35.47,35.52,31400.0,31.4492,31.4758,31.4138,31.4581,31400.0
2010-05-14 12:35:00,35.52,35.53,35.49,35.52,33100.0,31.4581,31.4669,31.4315,31.4581,33100.0
2010-05-14 12:40:00,35.53,35.57,35.5,35.51,40700.0,31.4669,31.5024,31.4404,31.4492,40700.0
2010-05-14 12:45:00,35.5,35.51,35.43,35.45,16200.0,31.4404,31.4492,31.3784,31.3961,16200.0
2010-05-14 12:50:00,35.45,35.53,35.45,35.53,21500.0,31.3961,31.4669,31.3961,31.4669,21500.0
2010-05-14 12:55:00,35.53,35.6,35.53,35.59,21000.0,31.4669,31.5289,31.4669,31.5201,21000.0
2010-05-14 13:00:00,35.59,35.64,35.53,35.53,30600.0,31.5201,31.5644,31.4669,31.4669,30600.0
2010-05-14 13:05:00,35.53,35.58,35.5,35.56,15500.0,31.4669,31.5112,31.4404,31.4935,15500.0
2010-05-14 13:10:00,35.56,35.6,35.53,35.6,42400.0,31.4935,31.5289,31.4669,31.5289,42400.0
2010-05-14 13:15:00,35.6,35.61,35.54,35.56,164000.0,31.5289,31.5378,31.4758,31.4935,164000.0
2010-05-14 13:20:00,35.57,35.63,35.56,35.62,70500.0,31.5024,31.5555,31.4935,31.5466,70500.0
2010-05-14 13:25:00,35.62,35.63,35.57,35.58,19500.0,31.5466,31.5555,31.5024,31.5112,19500.0
2010-05-14 13:30:00,35.58,35.58,35.49,35.49,56800.0,31.5112,31.5112,31.4315,31.4315,56800.0
2010-05-14 13:35:00,35.5,35.59,35.46,35.49,90400.0,31.4404,31.5201,31.4049,31.4315,90400.0
2010-05-14 13:40:00,35.5,35.5,35.44,35.48,38700.0,31.4404,31.4404,31.3872,31.4227,38700.0
2010-05-14 13:45:00,35.49,35.54,35.47,35.47,48700.0,31.4315,31.4758,31.4138,31.4138,48700.0
2010-05-14 13:50:00,35.47,35.49,35.44,35.46,26800.0,31.4138,31.4315,31.3872,31.4049,26800.0
2010-05-14 13:55:00,35.46,35.53,35.44,35.45,29600.0,31.4049,31.4669,31.3872,31.3961,29600.0
2010-05-14 14:00:00,35.45,35.48,35.43,35.43,28000.0,31.3961,31.4227,31.3784,31.3784,28000.0
2010-05-14 14:05:00,35.44,35.45,35.39,35.41,22300.0,31.3872,31.3961,31.3429,31.3607,22300.0
2010-05-14 14:10:00,35.4,35.42,35.34,35.39,31300.0,31.3518,31.3695,31.2987,31.3429,31300.0
2010-05-14 14:15:00,35.38,35.4,35.35,35.37,43100.0,31.3341,31.3518,31.3075,31.3252,43100.0
2010-05-14 14:20:00,35.37,35.47,35.37,35.47,29700.0,31.3252,31.4138,31.3252,31.4138,29700.0
2010-05-14 14:25:00,35.47,35.51,35.4,35.5,68200.0,31.4138,31.4492,31.3518,31.4404,68200.0
2010-05-14 14:30:00,35.5,35.56,35.5,35.56,63900.0,31.4404,31.4935,31.4404,31.4935,63900.0
2010-05-14 14:35:00,35.57,35.64,35.55,35.62,46500.0,31.5024,31.5644,31.4846,31.5466,46500.0
2010-05-14 14:40:00,35.62,35.63,35.56,35.58,74100.0,31.5466,31.5555,31.4935,31.5112,74100.0
2010-05-14 14:45:00,35.59,35.6,35.55,35.56,38300.0,31.5201,31.5289,31.4846,31.4935,38300.0
2010-05-14 14:50:00,35.56,35.57,35.48,35.49,75200.0,31.4935,31.5024,31.4227,31.4315,75200.0
2010-05-14 14:55:00,35.48,35.52,35.46,35.51,59200.0,31.4227,31.4581,31.4049,31.4492,59200.0
2010-05-14 15:00:00,35.51,35.56,35.51,35.52,61200.0,31.4492,31.4935,31.4492,31.4581,61200.0
2010-05-14 15:05:00,35.53,35.55,35.49,35.53,69000.0,31.4669,31.4846,31.4315,31.4669,69000.0
2010-05-14 15:10:00,35.54,35.61,35.52,35.58,126400.0,31.4758,31.5378,31.4581,31.5112,126400.0
2010-05-14 15:15:00,35.58,35.61,35.57,35.59,91500.0,31.5112,31.5378,31.5024,31.5201,91500.0
2010-05-14 15:20:00,35.59,35.6,35.5,35.53,111500.0,31.5201,31.5289,31.4404,31.4669,111500.0
2010-05-14 15:25:00,35.53,35.54,35.5,35.53,94400.0,31.4669,31.4758,31.4404,31.4669,94400.0
2010-05-14 15:30:00,35.52,35.58,35.52,35.55,139600.0,31.4581,31.5112,31.4581,31.4846,139600.0
2010-05-14 15:35:00,35.55,35.55,35.47,35.53,156200.0,31.4846,31.4846,31.4138,31.4669,156200.0
2010-05-14 15:40:00,35.52,35.6,35.51,35.6,262100.0,31.4581,31.5289,31.4492,31.5289,262100.0
2010-05-14 15:45:00,35.6,35.62,35.54,35.55,255600.0,31.5289,31.5466,31.4758,31.4846,255600.0
2010-05-14 15:50:00,35.56,35.59,35.53,35.59,295900.0,31.4935,31.5201,31.4669,31.5201,295900.0
2010-05-14 15:55:00,35.58,35.66,35.51,35.55,380500.0,31.5112,31.5821,31.4492,31.4846,380500.0
2010-05-17 09:30:00,35.74,35.87,35.71,35.78,67200.0,31.6529,31.7681,31.6264,31.6883,67200.0
2010-05-17 09:35:00,35.77,35.9,35.77,35.87,29700.0,31.6795,31.7946,31.6795,31.7681,29700.0
2010-05-17 09:40:00,35.87,35.93,35.79,35.79,33300.0,31.7681,31.8212,31.6972,31.6972,33300.0
2010-05-17 09:45:00,35.78,35.8,35.72,35.75,38100.0,31.6883,31.7061,31.6352,31.6618,38100.0
2010-05-17 09:50:00,35.75,35.81,35.59,35.68,185200.0,31.6618,31.7149,31.5201,31.5998,185200.0
2010-05-17 09:55:00,35.67,35.71,35.58,35.64,41300.0,31.5909,31.6264,31.5112,31.5644,41300.0
2010-05-17 10:00:00,35.64,35.74,35.6,35.7,48000.0,31.5644,31.6529,31.5289,31.6175,48000.0
2010-05-17 10:05:00,35.69,35.78,35.68,35.77,60300.0,31.6086,31.6883,31.5998,31.6795,60300.0
2010-05-17 10:10:00,35.77,35.91,35.75,35.85,61800.0,31.6795,31.8035,31.6618,31.7503,61800.0
2010-05-17 10:15:00,35.86,35.95,35.86,35.91,57700.0,31.7592,31.8389,31.7592,31.8035,57700.0
2010-05-17 10:20:00,35.9,35.91,35.78,35.78,21700.0,31.7946,31.8035,31.6883,31.6883,21700.0
2010-05-17 10:25:00,35.78,35.92,35.76,35.92,70600.0,31.6883,31.8123,31.6706,31.8123,70600.0
2010-05-17 10:30:00,35.93,35.93,35.83,35.88,65000.0,31.8212,31.8212,31.7326,31.7769,65000.0
2010-05-17 10:35:00,35.89,35.96,35.87,35.9,39400.0,31.7858,31.8478,31.7681,31.7946,39400.0
2010-05-17 10:40:00,35.91,35.95,35.88,35.94,145300.0,31.8035,31.8389,31.7769,31.83,145300.0
2010-05-17 10:45:00,35.94,35.99,35.91,35.91,58800.0,31.83,31.8743,31.8035,31.8035,58800.0
2010-05-17 10:50:00,35.91,35.99,35.9,35.96,49900.0,31.8035,31.8743,31.7946,31.8478,49900.0
2010-05-17 10:55:00,35.95,35.96,35.88,35.89,103700.0,31.8389,31.8478,31.7769,31.7858,103700.0
2010-05-17 11:00:00,35.89,35.93,35.87,35.89,62100.0,31.7858,31.8212,31.7681,31.7858,62100.0
2010-05-17 11:05:00,35.9,35.97,35.89,35.97,77100.0,31.7946,31.8566,31.7858,31.8566,77100.0
2010-05-17 11:10:00,35.96,35.96,35.84,35.84,48000.0,31.8478,31.8478,31.7415,31.7415,48000.0
2010-05-17 11:15:00,35.83,35.87,35.79,35.79,104400.0,31.7326,31.7681,31.6972,31.6972,104400.0
2010-05-17 11:20:00,35.79,35.87,35.78,35.82,74100.0,31.6972,31.7681,31.6883,31.7238,74100.0
2010-05-17 11:25:00,35.82,35.86,35.78,35.84,106600.0,31.7238,31.7592,31.6883,31.7415,106600.0
2010-05-17 11:30:00,35.84,35.87,35.79,35.86,53000.0,31.7415,31.7681,31.6972,31.7592,53000.0
2010-05-17 11:35:00,35.84,35.88,35.84,35.84,32800.0,31.7415,31.7769,31.7415,31.7415,32800.0
2010-05-17 11:40:00,35.84,35.91,35.83,35.88,27500.0,31.7415,31.8035,31.7326,31.7769,27500.0
2010-05-17 11:45:00,35.88,35.91,35.81,35.82,46100.0,31.7769,31.8035,31.7149,31.7238,46100.0
2010-05-17 11:50:00,35.82,35.86,35.78,35.81,68300.0,31.7238,31.7592,31.6883,31.7149,68300.0
2010-05-17 11:55:00,35.81,35.84,35.78,35.8,102200.0,31.7149,31.7415,31.6883,31.7061,102200.0
2010-05-17 12:00:00,35.8,35.8,35.47,35.48,135800.0,31.7061,31.7061,31.4138,31.4227,135800.0
2010-05-17 12:05:00,35.48,35.55,35.44,35.47,54700.0,31.4227,31.4846,31.3872,31.4138,54700.0
2010-05-17 12:10:00,35.46,35.64,35.45,35.6,32300.0,31.4049,31.5644,31.3961,31.5289,32300.0
2010-05-17 12:15:00,35.62,35.63,35.58,35.59,29500.0,31.5466,31.5555,31.5112,31.5201,29500.0
2010-05-17 12:20:00,35.6,35.63,35.57,35.59,49900.0,31.5289,31.5555,31.5024,31.5201,49900.0
2010-05-17 12:25:00,35.59,35.64,35.56,35.57,86700.0,31.5201,31.5644,31.4935,31.5024,86700.0
2010-05-17 12:30:00,35.57,35.7,35.57,35.68,37400.0,31.5024,31.6175,31.5024,31.5998,37400.0
2010-05-17 12:35:00,35.68,35.7,35.63,35.7,31900.0,31.5998,31.6175,31.5555,31.6175,31900.0
2010-05-17 12:40:00,35.69,35.71,35.66,35.71,25000.0,31.6086,31.6264,31.5821,31.6264,25000.0
2010-05-17 12:45:00,35.71,35.74,35.71,35.73,9400.0,31.6264,31.6529,31.6264,31.6441,9400.0
2010-05-17 12:50:00,35.74,35.74,35.62,35.66,28900.0,31.6529,31.6529,31.5466,31.5821,28900.0
2010-05-17 12:55:00,35.67,35.67,35.6,35.62,14600.0,31.5909,31.5909,31.5289,31.5466,14600.0
2010-05-17 13:00:00,35.62,35.66,35.6,35.62,36500.0,31.5466,31.5821,31.5289,31.5466,36500.0
2010-05-17 13:05:00,35.61,35.66,35.6,35.62,66500.0,31.5378,31.5821,31.5289,31.5466,66500.0
2010-05-17 13:10:00,35.62,35.67,35.6,35.67,24900.0,31.5466,31.5909,31.5289,31.5909,24900.0
2010-05-17 13:15:00,35.68,35.82,35.66,35.81,40700.0,31.5998,31.7238,31.5821,31.7149,40700.0
2010-05-17 13:20:00,35.81,35.82,35.78,35.8,20000.0,31.7149,31.7238,31.6883,31.7061,20000.0
2010-05-17 13:25:00,35.8,35.84,35.79,35.8,29900.0,31.7061,31.7415,31.6972,31.7061,29900.0
2010-05-17 13:30:00,35.8,35.87,35.79,35.84,25900.0,31.7061,31.7681,31.6972,31.7415,25900.0
2010-05-17 13:35:00,35.84,35.85,35.75,35.77,66400.0,31.7415,31.7503,31.6618,31.6795,66400.0
2010-05-17 13:40:00,35.77,35.78,35.73,35.75,45300.0,31.6795,31.6883,31.6441,31.6618,45300.0
2010-05-17 13:45:00,35.74,35.78,35.72,35.76,49100.0,31.6529,31.6883,31.6352,31.6706,49100.0
2010-05-17 13:50:00,35.76,35.79,35.74,35.79,36900.0,31.6706,31.6972,31.6529,31.6972,36900.0
2010-05-17 13:55:00,35.8,35.87,35.78,35.87,41100.0,31.7061,31.7681,31.6883,31.7681,41100.0
2010-05-17 14:00:00,35.87,35.97,35.84,35.97,54400.0,31.7681,31.8566,31.7415,31.8566,54400.0
2010-05-17 14:05:00,35.96,35.98,35.89,35.89,87900.0,31.8478,31.8655,31.7858,31.7858,87900.0
2010-05-17 14:10:00,35.89,35.92,35.87,35.92,34500.0,31.7858,31.8123,31.7681,31.8123,34500.0
2010-05-17 14:15:00,35.92,35.93,35.87,35.92,28900.0,31.8123,31.8212,31.7681,31.8123,28900.0
2010-05-17 14:20:00,35.92,35.93,35.86,35.86,24200.0,31.8123,31.8212,31.7592,31.7592,24200.0
2010-05-17 14:25:00,35.86,35.86,35.82,35.86,35000.0,31.7592,31.7592,31.7238,31.7592,35000.0
2010-05-17 14:30:00,35.86,35.91,35.84,35.85,52400.0,31.7592,31.8035,31.7415,31.7503,52400.0
2010-05-17 14:35:00,35.85,35.9,35.83,35.9,86600.0,31.7503,31.7946,31.7326,31.7946,86600.0
2010-05-17 14:40:00,35.91,35.95,35.89,35.92,40000.0,31.8035,31.8389,31.7858,31.8123,40000.0
2010-05-17 14:45:00,35.93,35.99,35.93,35.97,38200.0,31.8212,31.8743,31.8212,31.8566,38200.0
2010-05-17 14:50:00,35.96,35.99,35.9,35.9,42000.0,31.8478,31.8743,31.7946,31.7946,42000.0
2010-05-17 14:55:00,35.9,35.99,35.89,35.97,59000.0,31.7946,31.8743,31.7858,31.8566,59000.0
2010-05-17 15:00:00,35.97,36.05,35.96,36.02,68300.0,31.8566,31.9275,31.8478,31.9009,68300.0
2010-05-17 15:05:00,36.02,36.03,35.91,35.91,47700.0,31.9009,31.9098,31.8035,31.8035,47700.0
2010-05-17 15:10:00,35.9,35.96,35.9,35.94,64600.0,31.7946,31.8478,31.7946,31.83,64600.0
2010-05-17 15:15:00,35.93,35.93,35.82,35.83,84300.0,31.8212,31.8212,31.7238,31.7326,84300.0
2010-05-17 15:20:00,35.84,35.89,35.78,35.82,59400.0,31.7415,31.7858,31.6883,31.7238,59400.0
2010-05-17 15:25:00,35.82,35.87,35.78,35.86,44400.0,31.7238,31.7681,31.6883,31.7592,44400.0
2010-05-17 15:30:00,35.86,35.96,35.86,35.93,88300.0,31.7592,31.8478,31.7592,31.8212,88300.0
2010-05-17 15:35:00,35.94,36.06,35.93,36.05,139800.0,31.83,31.9363,31.8212,31.9275,139800.0
2010-05-17 15:40:00,36.06,36.12,36.03,36.09,109100.0,31.9363,31.9895,31.9098,31.9629,109100.0
2010-05-17 15:45:00,36.1,36.11,36.03,36.09,69200.0,31.9718,31.9806,31.9098,31.9629,69200.0
2010-05-17 15:50:00,36.09,36.2,36.07,36.14,197300.0,31.9629,32.0603,31.9452,32.0072,197300.0
2010-05-17 15:55:00,36.13,36.14,36.06,36.07,118200.0,31.9983,32.0072,31.9363,31.9452,118200.0
2010-05-18 09:30:00,37.06,37.18,37.01,37.1,164200.0,32.822,32.9282,32.7777,32.8574,164200.0
2010-05-18 09:35:00,37.09,37.1,36.95,37.05,105800.0,32.8485,32.8574,32.7245,32.8131,105800.0
2010-05-18 09:40:00,37.04,37.24,37.04,37.17,103400.0,32.8043,32.9814,32.8043,32.9194,103400.0
2010-05-18 09:45:00,37.18,37.22,37.15,37.18,92500.0,32.9282,32.9637,32.9017,32.9282,92500.0
2010-05-18 09:50:00,37.17,37.17,37.08,37.08,115100.0,32.9194,32.9194,32.8397,32.8397,115100.0
2010-05-18 09:55:00,37.1,37.12,37.03,37.03,60400.0,32.8574,32.8751,32.7954,32.7954,60400.0
2010-05-18 10:00:00,37.02,37.05,36.95,36.95,99400.0,32.7865,32.8131,32.7245,32.7245,99400.0
2010-05-18 10:05:00,36.95,36.96,36.91,36.93,73200.0,32.7245,32.7334,32.6891,32.7068,73200.0
2010-05-18 10:10:00,36.93,37.02,36.91,37.02,100200.0,32.7068,32.7865,32.6891,32.7865,100200.0
2010-05-18 10:15:00,37.01,37.12,37.01,37.11,77100.0,32.7777,32.8751,32.7777,32.8663,77100.0
2010-05-18 10:20:00,37.11,37.11,37.03,37.09,40400.0,32.8663,32.8663,32.7954,32.8485,40400.0
2010-05-18 10:25:00,37.1,37.11,37.04,37.05,69700.0,32.8574,32.8663,32.8043,32.8131,69700.0
2010-05-18 10:30:00,37.05,37.08,37.03,37.06,90300.0,32.8131,32.8397,32.7954,32.822,90300.0
2010-05-18 10:35:00,37.07,37.13,37.07,37.13,131100.0,32.8308,32.884,32.8308,32.884,131100.0
2010-05-18 10:40:00,37.13,37.16,36.99,37.01,134800.0,32.884,32.9105,32.76,32.7777,134800.0
2010-05-18 10:45:00,37.01,37.03,36.91,36.92,170100.0,32.7777,32.7954,32.6891,32.698,170100.0
2010-05-18 10:50:00,36.92,36.94,36.81,36.92,122400.0,32.698,32.7157,32.6006,32.698,122400.0
2010-05-18 10:55:00,36.93,36.99,36.92,36.99,57900.0,32.7068,32.76,32.698,32.76,57900.0
2010-05-18 11:00:00,36.98,37.01,36.9,36.93,67300.0,32.7511,32.7777,32.6803,32.7068,67300.0
2010-05-18 11:05:00,36.93,36.94,36.88,36.91,56600.0,32.7068,32.7157,32.6626,32.6891,56600.0
2010-05-18 11:10:00,36.92,37.04,36.9,37.04,48900.0,32.698,32.8043,32.6803,32.8043,48900.0
2010-05-18 11:15:00,37.04,37.06,36.96,37.0,47000.0,32.8043,32.822,32.7334,32.7688,47000.0
2010-05-18 11:20:00,37.0,37.1,37.0,37.08,56700.0,32.7688,32.8574,32.7688,32.8397,56700.0
2010-05-18 11:25:00,37.07,37.21,37.07,37.21,78900.0,32.8308,32.9548,32.8308,32.9548,78900.0
2010-05-18 11:30:00,37.21,37.22,37.14,37.18,39800.0,32.9548,32.9637,32.8928,32.9282,39800.0
2010-05-18 11:35:00,37.17,37.18,37.11,37.12,31400.0,32.9194,32.9282,32.8663,32.8751,31400.0
2010-05-18 11:40:00,37.12,37.13,36.97,37.0,64400.0,32.8751,32.884,32.7423,32.7688,64400.0
2010-05-18 11:45:00,36.99,37.01,36.94,36.95,55100.0,32.76,32.7777,32.7157,32.7245,55100.0
2010-05-18 11:50:00,36.94,36.96,36.89,36.91,47200.0,32.7157,32.7334,32.6714,32.6891,47200.0
2010-05-18 11:55:00,36.9,36.93,36.87,36.87,22800.0,32.6803,32.7068,32.6537,32.6537,22800.0
2010-05-18 12:00:00,36.87,36.9,36.74,36.75,65000.0,32.6537,32.6803,32.5386,32.5474,65000.0
2010-05-18 12:05:00,36.75,36.82,36.74,36.79,35600.0,32.5474,32.6094,32.5386,32.5828,35600.0
2010-05-18 12:10:00,36.8,36.84,36.76,36.79,54500.0,32.5917,32.6271,32.5563,32.5828,54500.0
2010-05-18 12:15:00,36.78,36.81,36.77,36.77,74700.0,32.574,32.6006,32.5651,32.5651,74700.0
2010-05-18 12:20:00,36.78,36.8,36.71,36.73,35500.0,32.574,32.5917,32.512,32.5297,35500.0
2010-05-18 12:25:00,36.72,36.81,36.72,36.81,35600.0,32.5209,32.6006,32.5209,32.6006,35600.0
2010-05-18 12:30:00,36.8,36.8,36.76,36.79,34300.0,32.5917,32.5917,32.5563,32.5828,34300.0
2010-05-18 12:35:00,36.79,36.81,36.71,36.71,50700.0,32.5828,32.6006,32.512,32.512,50700.0
2010-05-18 12:40:00,36.71,36.74,36.69,36.73,62400.0,32.512,32.5386,32.4943,32.5297,62400.0
2010-05-18 12:45:00,36.72,36.78,36.71,36.78,36300.0,32.5209,32.574,32.512,32.574,36300.0
2010-05-18 12:50:00,36.78,36.8,36.77,36.8,45400.0,32.574,32.5917,32.5651,32.5917,45400.0
2010-05-18 12:55:00,36.8,36.8,36.71,36.73,54700.0,32.5917,32.5917,32.512,32.5297,54700.0
2010-05-18 13:00:00,36.72,36.76,36.65,36.69,132600.0,32.5209,32.5563,32.4589,32.4943,132600.0
2010-05-18 13:05:00,36.7,36.73,36.57,36.7,66200.0,32.5031,32.5297,32.388,32.5031,66200.0
2010-05-18 13:10:00,36.7,36.72,36.58,36.68,100900.0,32.5031,32.5209,32.3969,32.4854,100900.0
2010-05-18 13:15:00,36.67,36.72,36.63,36.66,41000.0,32.4766,32.5209,32.4411,32.4677,41000.0
2010-05-18 13:20:00,36.66,36.77,36.66,36.7,40100.0,32.4677,32.5651,32.4677,32.5031,40100.0
2010-05-18 13:25:00,36.69,36.76,36.68,36.72,34400.0,32.4943,32.5563,32.4854,32.5209,34400.0
2010-05-18 13:30:00,36.72,36.78,36.72,36.77,60300.0,32.5209,32.574,32.5209,32.5651,60300.0
2010-05-18 13:35:00,36.78,36.78,36.69,36.74,65400.0,32.574,32.574,32.4943,32.5386,65400.0
2010-05-18 13:40:00,36.74,36.77,36.7,36.76,95800.0,32.5386,32.5651,32.5031,32.5563,95800.0
2010-05-18 13:45:00,36.75,36.87,36.7,36.84,119300.0,32.5474,32.6537,32.5031,32.6271,119300.0
2010-05-18 13:50:00,36.85,36.89,36.84,36.85,60900.0,32.636,32.6714,32.6271,32.636,60900.0
2010-05-18 13:55:00,36.84,36.89,36.78,36.78,49200.0,32.6271,32.6714,32.574,32.574,49200.0
2010-05-18 14:00:00,36.78,36.83,36.74,36.81,47000.0,32.574,32.6183,32.5386,32.6006,47000.0
2010-05-18 14:05:00,36.8,36.83,36.75,36.79,50600.0,32.5917,32.6183,32.5474,32.5828,50600.0
2010-05-18 14:10:00,36.8,36.88,36.8,36.84,21100.0,32.5917,32.6626,32.5917,32.6271,21100.0
2010-05-18 14:15:00,36.84,36.89,36.83,36.88,44500.0,32.6271,32.6714,32.6183,32.6626,44500.0
2010-05-18 14:20:00,36.87,36.93,36.82,36.85,108300.0,32.6537,32.7068,32.6094,32.636,108300.0
2010-05-18 14:25:00,36.85,36.91,36.83,36.85,61700.0,32.636,32.6891,32.6183,32.636,61700.0
2010-05-18 14:30:00,36.85,36.87,36.78,36.79,50700.0,32.636,32.6537,32.574,32.5828,50700.0
2010-05-18 14:35:00,36.78,36.8,36.55,36.59,141000.0,32.574,32.5917,32.3703,32.4057,141000.0
2010-05-18 14:40:00,36.59,36.67,36.55,36.66,85900.0,32.4057,32.4766,32.3703,32.4677,85900.0
2010-05-18 14:45:00,36.66,36.7,36.62,36.64,75200.0,32.4677,32.5031,32.4323,32.45,75200.0
2010-05-18 14:50:00,36.64,36.69,36.62,36.64,98800.0,32.45,32.4943,32.4323,32.45,98800.0
2010-05-18 14:55:00,36.65,36.68,36.6,36.64,91300.0,32.4589,32.4854,32.4146,32.45,91300.0
2010-05-18 15:00:00,36.63,36.64,36.52,36.59,60300.0,32.4411,32.45,32.3437,32.4057,60300.0
2010-05-18 15:05:00,36.59,36.69,36.57,36.64,83500.0,32.4057,32.4943,32.388,32.45,83500.0
2010-05-18 15:10:00,36.64,36.8,36.63,36.79,73700.0,32.45,32.5917,32.4411,32.5828,73700.0
2010-05-18 15:15:00,36.79,36.86,36.76,36.79,63700.0,32.5828,32.6448,32.5563,32.5828,63700.0
2010-05-18 15:20:00,36.79,36.79,36.69,36.71,65400.0,32.5828,32.5828,32.4943,32.512,65400.0
2010-05-18 15:25:00,36.71,36.71,36.58,36.61,72900.0,32.512,32.512,32.3969,32.4234,72900.0
2010-05-18 15:30:00,36.6,36.64,36.57,36.58,103400.0,32.4146,32.45,32.388,32.3969,103400.0
2010-05-18 15:35:00,36.58,36.63,36.57,36.63,92900.0,32.3969,32.4411,32.388,32.4411,92900.0
2010-05-18 15:40:00,36.63,36.7,36.58,36.69,117500.0,32.4411,32.5031,32.3969,32.4943,117500.0
2010-05-18 15:45:00,36.69,36.72,36.61,36.61,128500.0,32.4943,32.5209,32.4234,32.4234,128500.0
2010-05-18 15:50:00,36.61,36.67,36.59,36.67,180100.0,32.4234,32.4766,32.4057,32.4766,180100.0
2010-05-18 15:55:00,36.67,36.67,36.58,36.59,242200.0,32.4766,32.4766,32.3969,32.4057,242200.0
2010-05-19 09:30:00,36.59,36.82,36.57,36.76,60500.0,32.4057,32.6094,32.388,32.5563,60500.0
2010-05-19 09:35:00,36.74,36.81,36.53,36.7,75300.0,32.5386,32.6006,32.3526,32.5031,75300.0
2010-05-19 09:40:00,36.72,36.78,36.58,36.78,78100.0,32.5209,32.574,32.3969,32.574,78100.0
2010-05-19 09:45:00,36.78,36.79,36.72,36.75,64400.0,32.574,32.5828,32.5209,32.5474,64400.0
2010-05-19 09:50:00,36.75,36.82,36.61,36.64,55400.0,32.5474,32.6094,32.4234,32.45,55400.0
2010-05-19 09:55:00,36.64,36.67,36.6,36.67,32500.0,32.45,32.4766,32.4146,32.4766,32500.0
2010-05-19 10:00:00,36.66,36.66,36.35,36.47,55600.0,32.4677,32.4677,32.1932,32.2994,55600.0
2010-05-19 10:05:00,36.48,36.53,36.35,36.38,40900.0,32.3083,32.3526,32.1932,32.2197,40900.0
2010-05-19 10:10:00,36.37,36.42,36.32,36.41,51700.0,32.2109,32.2552,32.1666,32.2463,51700.0
2010-05-19 10:15:00,36.41,36.46,36.12,36.2,73200.0,32.2463,32.2906,31.9895,32.0603,73200.0
2010-05-19 10:20:00,36.2,36.2,35.93,35.95,237500.0,32.0603,32.0603,31.8212,31.8389,237500.0
2010-05-19 10:25:00,35.95,36.02,35.91,36.01,192800.0,31.8389,31.9009,31.8035,31.892,192800.0
2010-05-19 10:30:00,36.02,36.29,36.01,36.27,148700.0,31.9009,32.14,31.892,32.1223,148700.0
2010-05-19 10:35:00,36.27,36.28,36.15,36.19,73900.0,32.1223,32.1312,32.016,32.0515,73900.0
2010-05-19 10:40:00,36.19,36.23,36.04,36.17,59200.0,32.0515,32.0869,31.9186,32.0337,59200.0
2010-05-19 10:45:00,36.17,36.2,36.05,36.05,54400.0,32.0337,32.0603,31.9275,31.9275,54400.0
2010-05-19 10:50:00,36.06,36.18,36.05,36.13,56800.0,31.9363,32.0426,31.9275,31.9983,56800.0
2010-05-19 10:55:00,36.13,36.21,36.12,36.17,40800.0,31.9983,32.0692,31.9895,32.0337,40800.0
2010-05-19 11:00:00,36.16,36.2,36.05,36.09,44000.0,32.0249,32.0603,31.9275,31.9629,44000.0
2010-05-19 11:05:00,36.09,36.11,36.03,36.06,55800.0,31.9629,31.9806,31.9098,31.9363,55800.0
2010-05-19 11:10:00,36.05,36.06,35.86,35.89,67600.0,31.9275,31.9363,31.7592,31.7858,67600.0
2010-05-19 11:15:00,35.88,35.96,35.84,35.85,66700.0,31.7769,31.8478,31.7415,31.7503,66700.0
2010-05-19 11:20:00,35.86,35.89,35.77,35.78,49800.0,31.7592,31.7858,31.6795,31.6883,49800.0
2010-05-19 11:25:00,35.78,35.87,35.75,35.84,46700.0,31.6883,31.7681,31.6618,31.7415,46700.0
2010-05-19 11:30:00,35.84,35.85,35.75,35.81,64100.0,31.7415,31.7503,31.6618,31.7149,64100.0
2010-05-19 11:35:00,35.81,35.85,35.71,35.72,53800.0,31.7149,31.7503,31.6264,31.6352,53800.0
2010-05-19 11:40:00,35.72,35.73,35.62,35.64,47200.0,31.6352,31.6441,31.5466,31.5644,47200.0
2010-05-19 11:45:00,35.64,35.7,35.56,35.59,54100.0,31.5644,31.6175,31.4935,31.5201,54100.0
2010-05-19 11:50:00,35.58,35.7,35.57,35.7,61000.0,31.5112,31.6175,31.5024,31.6175,61000.0
2010-05-19 11:55:00,35.7,35.87,35.7,35.8,58300.0,31.6175,31.7681,31.6175,31.7061,58300.0
2010-05-19 12:00:00,35.8,35.89,35.78,35.89,43100.0,31.7061,31.7858,31.6883,31.7858,43100.0
2010-05-19 12:05:00,35.87,35.91,35.87,35.89,50600.0,31.7681,31.8035,31.7681,31.7858,50600.0
2010-05-19 12:10:00,35.9,35.94,35.88,35.92,21100.0,31.7946,31.83,31.7769,31.8123,21100.0
2010-05-19 12:15:00,35.92,35.93,35.85,35.86,44100.0,31.8123,31.8212,31.7503,31.7592,44100.0
2010-05-19 12:20:00,35.86,35.96,35.82,35.94,31900.0,31.7592,31.8478,31.7238,31.83,31900.0
2010-05-19 12:25:00,35.93,36.02,35.93,35.97,59500.0,31.8212,31.9009,31.8212,31.8566,59500.0
2010-05-19 12:30:00,35.97,35.97,35.88,35.89,59100.0,31.8566,31.8566,31.7769,31.7858,59100.0
2010-05-19 12:35:00,35.89,35.97,35.88,35.92,66600.0,31.7858,31.8566,31.7769,31.8123,66600.0
2010-05-19 12:40:00,35.9,35.9,35.81,35.85,36900.0,31.7946,31.7946,31.7149,31.7503,36900.0
2010-05-19 12:45:00,35.85,35.87,35.81,35.82,53600.0,31.7503,31.7681,31.7149,31.7238,53600.0
2010-05-19 12:50:00,35.82,35.91,35.8,35.88,28100.0,31.7238,31.8035,31.7061,31.7769,28100.0
2010-05-19 12:55:00,35.89,36.0,35.84,36.0,64300.0,31.7858,31.8832,31.7415,31.8832,64300.0
2010-05-19 13:00:00,36.0,36.0,35.88,35.9,187600.0,31.8832,31.8832,31.7769,31.7946,187600.0
2010-05-19 13:05:00,35.9,35.92,35.81,35.91,72800.0,31.7946,31.8123,31.7149,31.8035,72800.0
2010-05-19 13:10:00,35.92,35.92,35.84,35.87,40300.0,31.8123,31.8123,31.7415,31.7681,40300.0
2010-05-19 13:15:00,35.87,35.9,35.83,35.87,48800.0,31.7681,31.7946,31.7326,31.7681,48800.0
2010-05-19 13:20:00,35.88,35.98,35.87,35.98,59300.0,31.7769,31.8655,31.7681,31.8655,59300.0
2010-05-19 13:25:00,35.98,35.98,35.91,35.95,62100.0,31.8655,31.8655,31.8035,31.8389,62100.0
2010-05-19 13:30:00,35.95,36.0,35.93,35.97,50000.0,31.8389,31.8832,31.8212,31.8566,50000.0
2010-05-19 13:35:00,35.98,35.99,35.91,35.96,33700.0,31.8655,31.8743,31.8035,31.8478,33700.0
2010-05-19 13:40:00,35.96,35.99,35.89,35.94,44100.0,31.8478,31.8743,31.7858,31.83,44100.0
2010-05-19 13:45:00,35.94,36.02,35.9,35.98,62600.0,31.83,31.9009,31.7946,31.8655,62600.0
2010-05-19 13:50:00,35.98,36.01,35.92,35.93,28700.0,31.8655,31.892,31.8123,31.8212,28700.0
2010-05-19 13:55:00,35.93,35.93,35.85,35.87,52200.0,31.8212,31.8212,31.7503,31.7681,52200.0
2010-05-19 14:00:00,35.88,35.97,35.86,35.93,42000.0,31.7769,31.8566,31.7592,31.8212,42000.0
2010-05-19 14:05:00,35.93,35.99,35.86,35.87,39000.0,31.8212,31.8743,31.7592,31.7681,39000.0
2010-05-19 14:10:00,35.86,35.86,35.8,35.83,33900.0,31.7592,31.7592,31.7061,31.7326,33900.0
2010-05-19 14:15:00,35.83,35.85,35.75,35.77,40400.0,31.7326,31.7503,31.6618,31.6795,40400.0
2010-05-19 14:20:00,35.77,35.79,35.67,35.7,44500.0,31.6795,31.6972,31.5909,31.6175,44500.0
2010-05-19 14:25:00,35.7,35.79,35.7,35.79,33600.0,31.6175,31.6972,31.6175,31.6972,33600.0
2010-05-19 14:30:00,35.79,35.84,35.74,35.76,76300.0,31.6972,31.7415,31.6529,31.6706,76300.0
2010-05-19 14:35:00,35.76,35.8,35.73,35.76,84700.0,31.6706,31.7061,31.6441,31.6706,84700.0
2010-05-19 14:40:00,35.75,35.85,35.73,35.81,74700.0,31.6618,31.7503,31.6441,31.7149,74700.0
2010-05-19 14:45:00,35.8,35.89,35.79,35.87,59500.0,31.7061,31.7858,31.6972,31.7681,59500.0
2010-05-19 14:50:00,35.88,35.88,35.74,35.82,84500.0,31.7769,31.7769,31.6529,31.7238,84500.0
2010-05-19 14:55:00,35.82,35.82,35.69,35.71,93000.0,31.7238,31.7238,31.6086,31.6264,93000.0
2010-05-19 15:00:00,35.71,35.77,35.66,35.74,132800.0,31.6264,31.6795,31.5821,31.6529,132800.0
2010-05-19 15:05:00,35.74,35.74,35.56,35.57,109900.0,31.6529,31.6529,31.4935,31.5024,109900.0
2010-05-19 15:10:00,35.57,35.61,35.53,35.53,61600.0,31.5024,31.5378,31.4669,31.4669,61600.0
2010-05-19 15:15:00,35.53,35.7,35.53,35.68,61800.0,31.4669,31.6175,31.4669,31.5998,61800.0
2010-05-19 15:20:00,35.68,35.71,35.61,35.65,123600.0,31.5998,31.6264,31.5378,31.5732,123600.0
2010-05-19 15:25:00,35.65,35.8,35.63,35.78,86500.0,31.5732,31.7061,31.5555,31.6883,86500.0
2010-05-19 15:30:00,35.79,35.85,35.72,35.83,129800.0,31.6972,31.7503,31.6352,31.7326,129800.0
2010-05-19 15:35:00,35.79,35.9,35.73,35.9,172200.0,31.6972,31.7946,31.6441,31.7946,172200.0
2010-05-19 15:40:00,35.89,35.92,35.7,35.78,146800.0,31.7858,31.8123,31.6175,31.6883,146800.0
2010-05-19 15:45:00,35.79,35.83,35.65,35.68,146200.0,31.6972,31.7326,31.5732,31.5998,146200.0
2010-05-19 15:50:00,35.68,35.76,35.58,35.6,348400.0,31.5998,31.6706,31.5112,31.5289,348400.0
2010-05-19 15:55:00,35.59,35.6,35.39,35.57,422200.0,31.5201,31.5289,31.3429,31.5024,422200.0
2010-05-20 09:30:00,35.0,35.21,34.87,34.92,74100.0,30.9975,31.1835,30.8824,30.9267,74100.0
2010-05-20 09:35:00,34.92,35.04,34.83,34.9,98400.0,30.9267,31.033,30.847,30.909,98400.0
2010-05-20 09:40:00,34.9,34.93,34.72,34.86,97600.0,30.909,30.9355,30.7496,30.8736,97600.0
2010-05-20 09:45:00,34.86,34.99,34.75,34.96,120900.0,30.8736,30.9887,30.7761,30.9621,120900.0
2010-05-20 09:50:00,34.95,35.04,34.81,34.94,114600.0,30.9533,31.033,30.8293,30.9444,114600.0
2010-05-20 09:55:00,34.94,34.94,34.7,34.72,78100.0,30.9444,30.9444,30.7318,30.7496,78100.0
2010-05-20 10:00:00,34.73,34.81,34.62,34.67,171500.0,30.7584,30.8293,30.661,30.7053,171500.0
2010-05-20 10:05:00,34.67,34.78,34.65,34.71,150100.0,30.7053,30.8027,30.6876,30.7407,150100.0
2010-05-20 10:10:00,34.7,34.75,34.47,34.5,113200.0,30.7318,30.7761,30.5282,30.5547,113200.0
2010-05-20 10:15:00,34.5,34.53,34.45,34.49,72700.0,30.5547,30.5813,30.5104,30.5459,72700.0
2010-05-20 10:20:00,34.48,34.49,34.35,34.35,95500.0,30.537,30.5459,30.4219,30.4219,95500.0
2010-05-20 10:25:00,34.35,34.54,34.32,34.51,102700.0,30.4219,30.5901,30.3953,30.5636,102700.0
2010-05-20 10:30:00,34.51,34.61,34.5,34.56,93300.0,30.5636,30.6521,30.5547,30.6079,93300.0
2010-05-20 10:35:00,34.56,34.58,34.42,34.43,68900.0,30.6079,30.6256,30.4839,30.4927,68900.0
2010-05-20 10:40:00,34.42,34.42,34.27,34.37,73600.0,30.4839,30.4839,30.351,30.4396,73600.0
2010-05-20 10:45:00,34.38,34.48,34.35,34.38,73700.0,30.4484,30.537,30.4219,30.4484,73700.0
2010-05-20 10:50:00,34.39,34.62,34.38,34.57,85000.0,30.4573,30.661,30.4484,30.6167,85000.0
2010-05-20 10:55:00,34.57,34.58,34.47,34.48,55100.0,30.6167,30.6256,30.5282,30.537,55100.0
2010-05-20 11:00:00,34.48,34.57,34.48,34.53,58200.0,30.537,30.6167,30.537,30.5813,58200.0
2010-05-20 11:05:00,34.53,34.71,34.52,34.67,72700.0,30.5813,30.7407,30.5724,30.7053,72700.0
2010-05-20 11:10:00,34.66,34.69,34.55,34.59,70500.0,30.6964,30.723,30.599,30.6344,70500.0
2010-05-20 11:15:00,34.59,34.6,34.49,34.49,75200.0,30.6344,30.6433,30.5459,30.5459,75200.0
2010-05-20 11:20:00,34.49,34.55,34.42,34.53,52000.0,30.5459,30.599,30.4839,30.5813,52000.0
2010-05-20 11:25:00,34.52,34.68,34.49,34.65,80700.0,30.5724,30.7141,30.5459,30.6876,80700.0
2010-05-20 11:30:00,34.65,34.68,34.59,34.62,63700.0,30.6876,30.7141,30.6344,30.661,63700.0
2010-05-20 11:35:00,34.63,34.66,34.46,34.52,57200.0,30.6699,30.6964,30.5193,30.5724,57200.0
2010-05-20 11:40:00,34.51,34.54,34.4,34.41,53400.0,30.5636,30.5901,30.4662,30.475,53400.0
2010-05-20 11:45:00,34.42,34.56,34.42,34.5,83100.0,30.4839,30.6079,30.4839,30.5547,83100.0
2010-05-20 11:50:00,34.49,34.53,34.42,34.49,66600.0,30.5459,30.5813,30.4839,30.5459,66600.0
2010-05-20 11:55:00,34.48,34.48,34.31,34.34,71700.0,30.537,30.537,30.3864,30.413,71700.0
2010-05-20 12:00:00,34.34,34.38,34.31,34.37,61700.0,30.413,30.4484,30.3864,30.4396,61700.0
2010-05-20 12:05:00,34.37,34.45,34.36,34.4,56400.0,30.4396,30.5104,30.4307,30.4662,56400.0
2010-05-20 12:10:00,34.39,34.39,34.31,34.32,49500.0,30.4573,30.4573,30.3864,30.3953,49500.0
2010-05-20 12:15:00,34.32,34.35,34.23,34.34,79500.0,30.3953,30.4219,30.3156,30.413,79500.0
2010-05-20 12:20:00,34.35,34.45,34.34,34.45,66800.0,30.4219,30.5104,30.413,30.5104,66800.0
2010-05-20 12:25:00,34.44,34.48,34.36,34.38,76500.0,30.5016,30.537,30.4307,30.4484,76500.0
2010-05-20 12:30:00,34.37,34.39,34.33,34.33,45500.0,30.4396,30.4573,30.4042,30.4042,45500.0
2010-05-20 12:35:00,34.33,34.35,34.3,34.31,42500.0,30.4042,30.4219,30.3776,30.3864,42500.0
2010-05-20 12:40:00,34.31,34.33,34.27,34.28,42400.0,30.3864,30.4042,30.351,30.3599,42400.0
2010-05-20 12:45:00,34.27,34.35,34.25,34.26,75800.0,30.351,30.4219,30.3333,30.3422,75800.0
2010-05-20 12:50:00,34.26,34.27,34.15,34.2,38800.0,30.3422,30.351,30.2447,30.289,38800.0
2010-05-20 12:55:00,34.2,34.25,34.11,34.13,57300.0,30.289,30.3333,30.2093,30.227,57300.0
2010-05-20 13:00:00,34.13,34.24,34.12,34.24,62500.0,30.227,30.3245,30.2182,30.3245,62500.0
2010-05-20 13:05:00,34.23,34.28,34.21,34.26,95500.0,30.3156,30.3599,30.2979,30.3422,95500.0
2010-05-20 13:10:00,34.26,34.3,34.23,34.27,49100.0,30.3422,30.3776,30.3156,30.351,49100.0
2010-05-20 13:15:00,34.27,34.3,34.22,34.28,56300.0,30.351,30.3776,30.3067,30.3599,56300.0
2010-05-20 13:20:00,34.28,34.37,34.25,34.35,68300.0,30.3599,30.4396,30.3333,30.4219,68300.0
2010-05-20 13:25:00,34.35,34.44,34.28,34.32,77500.0,30.4219,30.5016,30.3599,30.3953,77500.0
2010-05-20 13:30:00,34.33,34.53,34.33,34.44,117200.0,30.4042,30.5813,30.4042,30.5016,117200.0
2010-05-20 13:35:00,34.44,34.45,34.3,34.31,65800.0,30.5016,30.5104,30.3776,30.3864,65800.0
2010-05-20 13:40:00,34.31,34.37,34.27,34.31,155400.0,30.3864,30.4396,30.351,30.3864,155400.0
2010-05-20 13:45:00,34.31,34.32,34.21,34.24,179400.0,30.3864,30.3953,30.2979,30.3245,179400.0
2010-05-20 13:50:00,34.24,34.34,34.21,34.25,61700.0,30.3245,30.413,30.2979,30.3333,61700.0
2010-05-20 13:55:00,34.26,34.28,34.17,34.22,61000.0,30.3422,30.3599,30.2625,30.3067,61000.0
2010-05-20 14:00:00,34.22,34.27,34.11,34.14,75200.0,30.3067,30.351,30.2093,30.2359,75200.0
2010-05-20 14:05:00,34.14,34.27,34.08,34.23,100900.0,30.2359,30.351,30.1828,30.3156,100900.0
2010-05-20 14:10:00,34.24,34.42,34.24,34.41,86200.0,30.3245,30.4839,30.3245,30.475,86200.0
2010-05-20 14:15:00,34.42,34.44,34.27,34.41,68900.0,30.4839,30.5016,30.351,30.475,68900.0
2010-05-20 14:20:00,34.43,34.47,34.39,34.42,76900.0,30.4927,30.5282,30.4573,30.4839,76900.0
2010-05-20 14:25:00,34.42,34.44,34.28,34.35,72200.0,30.4839,30.5016,30.3599,30.4219,72200.0
2010-05-20 14:30:00,34.35,34.48,34.26,34.46,137000.0,30.4219,30.537,30.3422,30.5193,137000.0
2010-05-20 14:35:00,34.46,34.53,34.39,34.42,130700.0,30.5193,30.5813,30.4573,30.4839,130700.0
2010-05-20 14:40:00,34.42,34.47,34.32,34.38,278300.0,30.4839,30.5282,30.3953,30.4484,278300.0
2010-05-20 14:45:00,34.39,34.48,34.3,34.42,131400.0,30.4573,30.537,30.3776,30.4839,131400.0
2010-05-20 14:50:00,34.42,34.56,34.4,34.46,132500.0,30.4839,30.6079,30.4662,30.5193,132500.0
2010-05-20 14:55:00,34.46,34.47,34.28,34.3,156500.0,30.5193,30.5282,30.3599,30.3776,156500.0
2010-05-20 15:00:00,34.31,34.4,34.26,34.34,126400.0,30.3864,30.4662,30.3422,30.413,126400.0
2010-05-20 15:05:00,34.35,34.35,34.17,34.26,146700.0,30.4219,30.4219,30.2625,30.3422,146700.0
2010-05-20 15:10:00,34.26,34.28,34.11,34.24,97700.0,30.3422,30.3599,30.2093,30.3245,97700.0
2010-05-20 15:15:00,34.24,34.3,34.15,34.24,186200.0,30.3245,30.3776,30.2447,30.3245,186200.0
2010-05-20 15:20:00,34.23,34.26,34.13,34.26,232400.0,30.3156,30.3422,30.227,30.3422,232400.0
2010-05-20 15:25:00,34.26,34.27,34.15,34.16,214900.0,30.3422,30.351,30.2447,30.2536,214900.0
2010-05-20 15:30:00,34.15,34.24,34.14,34.2,170000.0,30.2447,30.3245,30.2359,30.289,170000.0
2010-05-20 15:35:00,34.2,34.24,34.09,34.1,244700.0,30.289,30.3245,30.1916,30.2005,244700.0
2010-05-20 15:40:00,34.1,34.13,34.02,34.08,205700.0,30.2005,30.227,30.1296,30.1828,205700.0
2010-05-20 15:45:00,34.08,34.08,33.94,34.05,234700.0,30.1828,30.1828,30.0588,30.1562,234700.0
2010-05-20 15:50:00,34.04,34.06,33.91,33.92,289400.0,30.1473,30.165,30.0322,30.041,289400.0
2010-05-20 15:55:00,33.92,33.94,33.61,33.63,588700.0,30.041,30.0588,29.7665,29.7842,588700.0
2010-05-21 09:30:00,33.47,34.0,33.24,33.9,885800.0,29.6425,30.1119,29.4388,30.0233,885800.0
2010-05-21 09:35:00,33.9,33.93,33.72,33.93,181100.0,30.0233,30.0499,29.8639,30.0499,181100.0
2010-05-21 09:40:00,33.91,34.26,33.88,34.26,363800.0,30.0322,30.3422,30.0056,30.3422,363800.0
2010-05-21 09:45:00,34.25,34.55,34.25,34.51,333200.0,30.3333,30.599,30.3333,30.5636,333200.0
2010-05-21 09:50:00,34.52,34.95,34.51,34.93,476700.0,30.5724,30.9533,30.5636,30.9355,476700.0
2010-05-21 09:55:00,34.91,35.11,34.9,34.94,244900.0,30.9178,31.095,30.909,30.9444,244900.0
2010-05-21 10:00:00,34.95,34.96,34.83,34.84,256900.0,30.9533,30.9621,30.847,30.8558,256900.0
2010-05-21 10:05:00,34.84,34.97,34.83,34.97,212800.0,30.8558,30.971,30.847,30.971,212800.0
2010-05-21 10:10:00,34.97,35.08,34.84,34.87,293600.0,30.971,31.0684,30.8558,30.8824,293600.0
2010-05-21 10:15:00,34.86,34.95,34.71,34.88,156400.0,30.8736,30.9533,30.7407,30.8913,156400.0
2010-05-21 10:20:00,34.85,34.89,34.52,34.59,174100.0,30.8647,30.9001,30.5724,30.6344,174100.0
2010-05-21 10:25:00,34.58,34.61,34.48,34.51,154500.0,30.6256,30.6521,30.537,30.5636,154500.0
2010-05-21 10:30:00,34.52,34.74,34.49,34.74,176000.0,30.5724,30.7673,30.5459,30.7673,176000.0
2010-05-21 10:35:00,34.74,34.82,34.73,34.77,128200.0,30.7673,30.8381,30.7584,30.7938,128200.0
2010-05-21 10:40:00,34.78,35.0,34.74,34.83,122200.0,30.8027,30.9975,30.7673,30.847,122200.0
2010-05-21 10:45:00,34.83,35.02,34.83,34.87,70600.0,30.847,31.0153,30.847,30.8824,70600.0
2010-05-21 10:50:00,34.87,34.94,34.71,34.78,72800.0,30.8824,30.9444,30.7407,30.8027,72800.0
2010-05-21 10:55:00,34.8,34.89,34.78,34.79,45100.0,30.8204,30.9001,30.8027,30.8116,45100.0
2010-05-21 11:00:00,34.83,34.98,34.8,34.96,50500.0,30.847,30.9798,30.8204,30.9621,50500.0
2010-05-21 11:05:00,34.96,35.0,34.89,34.89,77200.0,30.9621,30.9975,30.9001,30.9001,77200.0
2010-05-21 11:10:00,34.89,34.89,34.81,34.83,68000.0,30.9001,30.9001,30.8293,30.847,68000.0
2010-05-21 11:15:00,34.83,35.0,34.83,34.99,99300.0,30.847,30.9975,30.847,30.9887,99300.0
2010-05-21 11:20:00,34.98,35.06,34.92,35.06,76900.0,30.9798,31.0507,30.9267,31.0507,76900.0
2010-05-21 11:25:00,35.06,35.1,34.97,35.1,129100.0,31.0507,31.0861,30.971,31.0861,129100.0
2010-05-21 11:30:00,35.1,35.15,35.02,35.08,142800.0,31.0861,31.1304,31.0153,31.0684,142800.0
2010-05-21 11:35:00,35.08,35.17,35.07,35.17,131500.0,31.0684,31.1481,31.0595,31.1481,131500.0
2010-05-21 11:40:00,35.17,35.27,35.15,35.18,114200.0,31.1481,31.2367,31.1304,31.157,114200.0
2010-05-21 11:45:00,35.18,35.24,35.11,35.13,101700.0,31.157,31.2101,31.095,31.1127,101700.0
2010-05-21 11:50:00,35.14,35.27,35.14,35.23,93900.0,31.1215,31.2367,31.1215,31.2012,93900.0
2010-05-21 11:55:00,35.23,35.25,35.15,35.18,82000.0,31.2012,31.219,31.1304,31.157,82000.0
2010-05-21 12:00:00,35.18,35.18,35.04,35.08,151200.0,31.157,31.157,31.033,31.0684,151200.0
2010-05-21 12:05:00,35.07,35.09,35.03,35.04,80300.0,31.0595,31.0773,31.0241,31.033,80300.0
2010-05-21 12:10:00,35.04,35.05,34.93,34.97,90800.0,31.033,31.0418,30.9355,30.971,90800.0
2010-05-21 12:15:00,34.97,35.04,34.97,35.04,116500.0,30.971,31.033,30.971,31.033,116500.0
2010-05-21 12:20:00,35.05,35.08,34.96,35.04,57300.0,31.0418,31.0684,30.9621,31.033,57300.0
2010-05-21 12:25:00,35.04,35.04,34.97,34.98,45700.0,31.033,31.033,30.971,30.9798,45700.0
2010-05-21 12:30:00,34.97,35.01,34.86,34.86,80000.0,30.971,31.0064,30.8736,30.8736,80000.0
2010-05-21 12:35:00,34.86,34.95,34.84,34.91,96200.0,30.8736,30.9533,30.8558,30.9178,96200.0
2010-05-21 12:40:00,34.91,34.95,34.87,34.88,77700.0,30.9178,30.9533,30.8824,30.8913,77700.0
2010-05-21 12:45:00,34.87,34.9,34.71,34.74,106600.0,30.8824,30.909,30.7407,30.7673,106600.0
2010-05-21 12:50:00,34.73,34.87,34.73,34.84,83700.0,30.7584,30.8824,30.7584,30.8558,83700.0
2010-05-21 12:55:00,34.83,34.84,34.8,34.82,45300.0,30.847,30.8558,30.8204,30.8381,45300.0
2010-05-21 13:00:00,34.83,34.83,34.77,34.79,103700.0,30.847,30.847,30.7938,30.8116,103700.0
2010-05-21 13:05:00,34.79,34.81,34.74,34.76,79800.0,30.8116,30.8293,30.7673,30.785,79800.0
2010-05-21 13:10:00,34.77,34.79,34.73,34.74,129700.0,30.7938,30.8116,30.7584,30.7673,129700.0
2010-05-21 13:15:00,34.74,34.81,34.69,34.7,76100.0,30.7673,30.8293,30.723,30.7318,76100.0
2010-05-21 13:20:00,34.71,34.74,34.62,34.71,56300.0,30.7407,30.7673,30.661,30.7407,56300.0
2010-05-21 13:25:00,34.71,34.78,34.68,34.77,76100.0,30.7407,30.8027,30.7141,30.7938,76100.0
2010-05-21 13:30:00,34.78,34.89,34.78,34.89,79500.0,30.8027,30.9001,30.8027,30.9001,79500.0
2010-05-21 13:35:00,34.89,34.94,34.83,34.92,73400.0,30.9001,30.9444,30.847,30.9267,73400.0
2010-05-21 13:40:00,34.92,35.01,34.9,34.94,50400.0,30.9267,31.0064,30.909,30.9444,50400.0
2010-05-21 13:45:00,34.95,35.03,34.93,34.93,74500.0,30.9533,31.0241,30.9355,30.9355,74500.0
2010-05-21 13:50:00,34.94,34.96,34.91,34.93,49800.0,30.9444,30.9621,30.9178,30.9355,49800.0
2010-05-21 13:55:00,34.93,34.97,34.91,34.92,52700.0,30.9355,30.971,30.9178,30.9267,52700.0
2010-05-21 14:00:00,34.92,34.99,34.86,34.88,60900.0,30.9267,30.9887,30.8736,30.8913,60900.0
2010-05-21 14:05:00,34.88,34.9,34.8,34.88,45700.0,30.8913,30.909,30.8204,30.8913,45700.0
2010-05-21 14:10:00,34.89,34.91,34.84,34.86,36000.0,30.9001,30.9178,30.8558,30.8736,36000.0
2010-05-21 14:15:00,34.84,34.85,34.75,34.83,47600.0,30.8558,30.8647,30.7761,30.847,47600.0
2010-05-21 14:20:00,34.83,34.83,34.76,34.79,133700.0,30.847,30.847,30.785,30.8116,133700.0
2010-05-21 14:25:00,34.79,34.81,34.75,34.78,86900.0,30.8116,30.8293,30.7761,30.8027,86900.0
2010-05-21 14:30:00,34.79,34.85,34.79,34.84,33300.0,30.8116,30.8647,30.8116,30.8558,33300.0
2010-05-21 14:35:00,34.85,34.86,34.79,34.79,39900.0,30.8647,30.8736,30.8116,30.8116,39900.0
2010-05-21 14:40:00,34.8,34.87,34.78,34.84,62900.0,30.8204,30.8824,30.8027,30.8558,62900.0
2010-05-21 14:45:00,34.84,34.84,34.65,34.79,78700.0,30.8558,30.8558,30.6876,30.8116,78700.0
2010-05-21 14:50:00,34.8,34.8,34.67,34.68,105300.0,30.8204,30.8204,30.7053,30.7141,105300.0
2010-05-21 14:55:00,34.66,34.79,34.64,34.77,89300.0,30.6964,30.8116,30.6787,30.7938,89300.0
2010-05-21 15:00:00,34.78,34.87,34.77,34.83,93100.0,30.8027,30.8824,30.7938,30.847,93100.0
2010-05-21 15:05:00,34.84,34.84,34.75,34.76,80200.0,30.8558,30.8558,30.7761,30.785,80200.0
2010-05-21 15:10:00,34.75,34.75,34.63,34.64,83200.0,30.7761,30.7761,30.6699,30.6787,83200.0
2010-05-21 15:15:00,34.65,34.68,34.57,34.64,105000.0,30.6876,30.7141,30.6167,30.6787,105000.0
2010-05-21 15:20:00,34.65,34.81,34.63,34.78,132100.0,30.6876,30.8293,30.6699,30.8027,132100.0
2010-05-21 15:25:00,34.77,34.78,34.69,34.73,114300.0,30.7938,30.8027,30.723,30.7584,114300.0
2010-05-21 15:30:00,34.74,34.75,34.64,34.67,175200.0,30.7673,30.7761,30.6787,30.7053,175200.0
2010-05-21 15:35:00,34.67,34.75,34.66,34.71,179400.0,30.7053,30.7761,30.6964,30.7407,179400.0
2010-05-21 15:40:00,34.71,34.84,34.7,34.83,289400.0,30.7407,30.8558,30.7318,30.847,289400.0
2010-05-21 15:45:00,34.82,34.99,34.82,34.85,254900.0,30.8381,30.9887,30.8381,30.8647,254900.0
2010-05-21 15:50:00,34.85,35.04,34.83,35.02,399600.0,30.8647,31.033,30.847,31.0153,399600.0
2010-05-21 15:55:00,35.02,35.03,34.97,35.02,333700.0,31.0153,31.0241,30.971,31.0153,333700.0
2010-05-24 09:30:00,34.86,35.07,34.03,34.73,188300.0,30.8736,31.0595,30.1385,30.7584,188300.0
2010-05-24 09:35:00,34.74,34.98,34.74,34.87,114800.0,30.7673,30.9798,30.7673,30.8824,114800.0
2010-05-24 09:40:00,34.87,34.93,34.62,34.66,94900.0,30.8824,30.9355,30.661,30.6964,94900.0
2010-05-24 09:45:00,34.67,34.84,34.65,34.81,91600.0,30.7053,30.8558,30.6876,30.8293,91600.0
2010-05-24 09:50:00,34.82,34.92,34.77,34.9,98900.0,30.8381,30.9267,30.7938,30.909,98900.0
2010-05-24 09:55:00,34.89,34.92,34.79,34.79,55300.0,30.9001,30.9267,30.8116,30.8116,55300.0
2010-05-24 10:00:00,34.8,34.91,34.67,34.71,80600.0,30.8204,30.9178,30.7053,30.7407,80600.0
2010-05-24 10:05:00,34.72,34.87,34.72,34.83,62900.0,30.7496,30.8824,30.7496,30.847,62900.0
2010-05-24 10:10:00,34.8,34.9,34.75,34.9,87500.0,30.8204,30.909,30.7761,30.909,87500.0
2010-05-24 10:15:00,34.93,34.99,34.9,34.99,63400.0,30.9355,30.9887,30.909,30.9887,63400.0
2010-05-24 10:20:00,34.99,35.0,34.91,34.93,69400.0,30.9887,30.9975,30.9178,30.9355,69400.0
2010-05-24 10:25:00,34.93,35.0,34.91,34.98,46900.0,30.9355,30.9975,30.9178,30.9798,46900.0
2010-05-24 10:30:00,34.97,35.07,34.92,35.04,64200.0,30.971,31.0595,30.9267,31.033,64200.0
2010-05-24 10:35:00,35.03,35.07,35.0,35.06,50200.0,31.0241,31.0595,30.9975,31.0507,50200.0
2010-05-24 10:40:00,35.07,35.13,35.06,35.08,118800.0,31.0595,31.1127,31.0507,31.0684,118800.0
2010-05-24 10:45:00,35.08,35.09,34.98,34.99,56000.0,31.0684,31.0773,30.9798,30.9887,56000.0
2010-05-24 10:50:00,34.99,35.0,34.9,34.91,46300.0,30.9887,30.9975,30.909,30.9178,46300.0
2010-05-24 10:55:00,34.91,34.96,34.88,34.89,33100.0,30.9178,30.9621,30.8913,30.9001,33100.0
2010-05-24 11:00:00,34.89,34.9,34.83,34.85,40700.0,30.9001,30.909,30.847,30.8647,40700.0
2010-05-24 11:05:00,34.85,34.89,34.85,34.86,40200.0,30.8647,30.9001,30.8647,30.8736,40200.0
2010-05-24 11:10:00,34.87,34.92,34.85,34.85,51100.0,30.8824,30.9267,30.8647,30.8647,51100.0
2010-05-24 11:15:00,34.85,34.92,34.84,34.91,83100.0,30.8647,30.9267,30.8558,30.9178,83100.0
2010-05-24 11:20:00,34.91,34.96,34.9,34.93,34800.0,30.9178,30.9621,30.909,30.9355,34800.0
2010-05-24 11:25:00,34.94,34.94,34.87,34.88,34400.0,30.9444,30.9444,30.8824,30.8913,34400.0
2010-05-24 11:30:00,34.9,34.9,34.84,34.87,35900.0,30.909,30.909,30.8558,30.8824,35900.0
2010-05-24 11:35:00,34.87,34.96,34.87,34.91,21800.0,30.8824,30.9621,30.8824,30.9178,21800.0
2010-05-24 11:40:00,34.92,34.95,34.89,34.91,35000.0,30.9267,30.9533,30.9001,30.9178,35000.0
2010-05-24 11:45:00,34.92,34.99,34.91,34.99,56000.0,30.9267,30.9887,30.9178,30.9887,56000.0
2010-05-24 11:50:00,34.98,34.98,34.89,34.91,55800.0,30.9798,30.9798,30.9001,30.9178,55800.0
2010-05-24 11:55:00,34.9,34.97,34.9,34.91,113100.0,30.909,30.971,30.909,30.9178,113100.0
2010-05-24 12:00:00,34.91,34.92,34.85,34.85,82300.0,30.9178,30.9267,30.8647,30.8647,82300.0
2010-05-24 12:05:00,34.85,34.91,34.82,34.83,110400.0,30.8647,30.9178,30.8381,30.847,110400.0
2010-05-24 12:10:00,34.84,34.85,34.79,34.8,91100.0,30.8558,30.8647,30.8116,30.8204,91100.0
2010-05-24 12:15:00,34.79,34.82,34.71,34.73,95900.0,30.8116,30.8381,30.7407,30.7584,95900.0
2010-05-24 12:20:00,34.72,34.72,34.65,34.68,88000.0,30.7496,30.7496,30.6876,30.7141,88000.0
2010-05-24 12:25:00,34.68,34.7,34.65,34.65,88100.0,30.7141,30.7318,30.6876,30.6876,88100.0
2010-05-24 12:30:00,34.66,34.67,34.55,34.56,97500.0,30.6964,30.7053,30.599,30.6079,97500.0
2010-05-24 12:35:00,34.55,34.57,34.51,34.53,83900.0,30.599,30.6167,30.5636,30.5813,83900.0
2010-05-24 12:40:00,34.55,34.61,34.53,34.58,99500.0,30.599,30.6521,30.5813,30.6256,99500.0
2010-05-24 12:45:00,34.59,34.7,34.55,34.7,126000.0,30.6344,30.7318,30.599,30.7318,126000.0
2010-05-24 12:50:00,34.69,34.71,34.65,34.67,67100.0,30.723,30.7407,30.6876,30.7053,67100.0
2010-05-24 12:55:00,34.67,34.69,34.65,34.68,20800.0,30.7053,30.723,30.6876,30.7141,20800.0
2010-05-24 13:00:00,34.69,34.73,34.65,34.65,58700.0,30.723,30.7584,30.6876,30.6876,58700.0
2010-05-24 13:05:00,34.65,34.65,34.54,34.55,47200.0,30.6876,30.6876,30.5901,30.599,47200.0
2010-05-24 13:10:00,34.55,34.63,34.55,34.62,12000.0,30.599,30.6699,30.599,30.661,12000.0
2010-05-24 13:15:00,34.61,34.64,34.6,34.63,23300.0,30.6521,30.6787,30.6433,30.6699,23300.0
2010-05-24 13:20:00,34.64,34.68,34.63,34.68,15600.0,30.6787,30.7141,30.6699,30.7141,15600.0
2010-05-24 13:25:00,34.68,34.71,34.65,34.69,99200.0,30.7141,30.7407,30.6876,30.723,99200.0
2010-05-24 13:30:00,34.7,34.73,34.66,34.68,58300.0,30.7318,30.7584,30.6964,30.7141,58300.0
2010-05-24 13:35:00,34.68,34.69,34.65,34.67,17600.0,30.7141,30.723,30.6876,30.7053,17600.0
2010-05-24 13:40:00,34.66,34.7,34.64,34.66,21000.0,30.6964,30.7318,30.6787,30.6964,21000.0
2010-05-24 13:45:00,34.66,34.68,34.62,34.64,27500.0,30.6964,30.7141,30.661,30.6787,27500.0
2010-05-24 13:50:00,34.63,34.67,34.61,34.64,22800.0,30.6699,30.7053,30.6521,30.6787,22800.0
2010-05-24 13:55:00,34.65,34.68,34.62,34.68,16400.0,30.6876,30.7141,30.661,30.7141,16400.0
2010-05-24 14:00:00,34.67,34.69,34.64,34.67,45200.0,30.7053,30.723,30.6787,30.7053,45200.0
2010-05-24 14:05:00,34.66,34.68,34.63,34.67,25900.0,30.6964,30.7141,30.6699,30.7053,25900.0
2010-05-24 14:10:00,34.67,34.78,34.67,34.76,43100.0,30.7053,30.8027,30.7053,30.785,43100.0
2010-05-24 14:15:00,34.76,34.77,34.75,34.76,14600.0,30.785,30.7938,30.7761,30.785,14600.0
2010-05-24 14:20:00,34.77,34.78,34.72,34.78,26400.0,30.7938,30.8027,30.7496,30.8027,26400.0
2010-05-24 14:25:00,34.78,34.79,34.74,34.77,19300.0,30.8027,30.8116,30.7673,30.7938,19300.0
2010-05-24 14:30:00,34.78,34.84,34.73,34.84,31300.0,30.8027,30.8558,30.7584,30.8558,31300.0
2010-05-24 14:35:00,34.83,34.85,34.78,34.8,37700.0,30.847,30.8647,30.8027,30.8204,37700.0
2010-05-24 14:40:00,34.79,34.82,34.78,34.8,27400.0,30.8116,30.8381,30.8027,30.8204,27400.0
2010-05-24 14:45:00,34.8,34.8,34.72,34.74,42300.0,30.8204,30.8204,30.7496,30.7673,42300.0
2010-05-24 14:50:00,34.75,34.81,34.72,34.8,64400.0,30.7761,30.8293,30.7496,30.8204,64400.0
2010-05-24 14:55:00,34.81,34.86,34.79,34.83,65400.0,30.8293,30.8736,30.8116,30.847,65400.0
2010-05-24 15:00:00,34.83,34.83,34.74,34.75,91700.0,30.847,30.847,30.7673,30.7761,91700.0
2010-05-24 15:05:00,34.75,34.76,34.67,34.68,67400.0,30.7761,30.785,30.7053,30.7141,67400.0
2010-05-24 15:10:00,34.67,34.71,34.66,34.7,53200.0,30.7053,30.7407,30.6964,30.7318,53200.0
2010-05-24 15:15:00,34.7,34.72,34.7,34.7,42000.0,30.7318,30.7496,30.7318,30.7318,42000.0
2010-05-24 15:20:00,34.71,34.75,34.7,34.74,77100.0,30.7407,30.7761,30.7318,30.7673,77100.0
2010-05-24 15:25:00,34.74,34.74,34.71,34.72,30200.0,30.7673,30.7673,30.7407,30.7496,30200.0
2010-05-24 15:30:00,34.72,34.81,34.72,34.79,65900.0,30.7496,30.8293,30.7496,30.8116,65900.0
2010-05-24 15:35:00,34.79,34.81,34.76,34.76,72600.0,30.8116,30.8293,30.785,30.785,72600.0
2010-05-24 15:40:00,34.77,34.8,34.76,34.77,126200.0,30.7938,30.8204,30.785,30.7938,126200.0
2010-05-24 15:45:00,34.77,34.78,34.69,34.7,134800.0,30.7938,30.8027,30.723,30.7318,134800.0
2010-05-24 15:50:00,34.7,34.7,34.58,34.59,209000.0,30.7318,30.7318,30.6256,30.6344,209000.0
2010-05-24 15:55:00,34.59,34.59,34.51,34.54,222300.0,30.6344,30.6344,30.5636,30.5901,222300.0
2010-05-25 09:30:00,33.39,34.16,33.39,33.99,172600.0,29.5717,30.2536,29.5717,30.103,172600.0
2010-05-25 09:35:00,33.99,34.0,33.69,33.7,125300.0,30.103,30.1119,29.8373,29.8462,125300.0
2010-05-25 09:40:00,33.7,33.75,33.57,33.69,111100.0,29.8462,29.8905,29.7311,29.8373,111100.0
2010-05-25 09:45:00,33.71,33.79,33.69,33.75,65300.0,29.8551,29.9259,29.8373,29.8905,65300.0
2010-05-25 09:50:00,33.76,33.77,33.66,33.71,52800.0,29.8993,29.9082,29.8108,29.8551,52800.0
2010-05-25 09:55:00,33.72,33.8,33.71,33.74,45500.0,29.8639,29.9348,29.8551,29.8816,45500.0
2010-05-25 10:00:00,33.75,33.96,33.73,33.93,101500.0,29.8905,30.0765,29.8728,30.0499,101500.0
2010-05-25 10:05:00,33.93,33.95,33.79,33.85,73800.0,30.0499,30.0676,29.9259,29.9791,73800.0
2010-05-25 10:10:00,33.86,33.98,33.83,33.94,76400.0,29.9879,30.0942,29.9613,30.0588,76400.0
2010-05-25 10:15:00,33.94,34.07,33.93,34.0,76900.0,30.0588,30.1739,30.0499,30.1119,76900.0
2010-05-25 10:20:00,34.0,34.03,33.88,33.99,116100.0,30.1119,30.1385,30.0056,30.103,116100.0
2010-05-25 10:25:00,34.01,34.1,34.01,34.07,94800.0,30.1208,30.2005,30.1208,30.1739,94800.0
2010-05-25 10:30:00,34.07,34.14,34.04,34.12,165900.0,30.1739,30.2359,30.1473,30.2182,165900.0
2010-05-25 10:35:00,34.12,34.29,34.1,34.26,198500.0,30.2182,30.3687,30.2005,30.3422,198500.0
2010-05-25 10:40:00,34.26,34.33,34.2,34.22,161200.0,30.3422,30.4042,30.289,30.3067,161200.0
2010-05-25 10:45:00,34.21,34.22,34.12,34.16,91300.0,30.2979,30.3067,30.2182,30.2536,91300.0
2010-05-25 10:50:00,34.16,34.26,34.12,34.2,99900.0,30.2536,30.3422,30.2182,30.289,99900.0
2010-05-25 10:55:00,34.2,34.31,34.19,34.3,76400.0,30.289,30.3864,30.2802,30.3776,76400.0
2010-05-25 11:00:00,34.3,34.35,34.26,34.31,74800.0,30.3776,30.4219,30.3422,30.3864,74800.0
2010-05-25 11:05:00,34.33,34.47,34.31,34.4,120200.0,30.4042,30.5282,30.3864,30.4662,120200.0
2010-05-25 11:10:00,34.4,34.42,34.35,34.41,66100.0,30.4662,30.4839,30.4219,30.475,66100.0
2010-05-25 11:15:00,34.41,34.42,34.3,34.3,77500.0,30.475,30.4839,30.3776,30.3776,77500.0
2010-05-25 11:20:00,34.31,34.38,34.29,34.38,62500.0,30.3864,30.4484,30.3687,30.4484,62500.0
2010-05-25 11:25:00,34.38,34.46,34.37,34.41,50500.0,30.4484,30.5193,30.4396,30.475,50500.0
2010-05-25 11:30:00,34.4,34.42,34.29,34.31,43900.0,30.4662,30.4839,30.3687,30.3864,43900.0
2010-05-25 11:35:00,34.31,34.32,34.26,34.3,51900.0,30.3864,30.3953,30.3422,30.3776,51900.0
2010-05-25 11:40:00,34.31,34.35,34.25,34.28,45300.0,30.3864,30.4219,30.3333,30.3599,45300.0
2010-05-25 11:45:00,34.29,34.34,34.25,34.29,33200.0,30.3687,30.413,30.3333,30.3687,33200.0
2010-05-25 11:50:00,34.3,34.35,34.26,34.34,44500.0,30.3776,30.4219,30.3422,30.413,44500.0
2010-05-25 11:55:00,34.35,34.46,34.33,34.45,58100.0,30.4219,30.5193,30.4042,30.5104,58100.0
2010-05-25 12:00:00,34.45,34.53,34.44,34.51,178300.0,30.5104,30.5813,30.5016,30.5636,178300.0
2010-05-25 12:05:00,34.51,34.51,34.38,34.39,62600.0,30.5636,30.5636,30.4484,30.4573,62600.0
2010-05-25 12:10:00,34.39,34.51,34.38,34.51,45400.0,30.4573,30.5636,30.4484,30.5636,45400.0
2010-05-25 12:15:00,34.51,34.53,34.47,34.5,76100.0,30.5636,30.5813,30.5282,30.5547,76100.0
2010-05-25 12:20:00,34.51,34.52,34.43,34.43,39300.0,30.5636,30.5724,30.4927,30.4927,39300.0
2010-05-25 12:25:00,34.43,34.53,34.42,34.44,46500.0,30.4927,30.5813,30.4839,30.5016,46500.0
2010-05-25 12:30:00,34.45,34.49,34.4,34.41,37300.0,30.5104,30.5459,30.4662,30.475,37300.0
2010-05-25 12:35:00,34.41,34.46,34.4,34.44,53800.0,30.475,30.5193,30.4662,30.5016,53800.0
2010-05-25 12:40:00,34.45,34.45,34.34,34.34,46600.0,30.5104,30.5104,30.413,30.413,46600.0
2010-05-25 12:45:00,34.35,34.44,34.35,34.44,37600.0,30.4219,30.5016,30.4219,30.5016,37600.0
2010-05-25 12:50:00,34.44,34.44,34.39,34.41,32600.0,30.5016,30.5016,30.4573,30.475,32600.0
2010-05-25 12:55:00,34.42,34.47,34.41,34.42,40800.0,30.4839,30.5282,30.475,30.4839,40800.0
2010-05-25 13:00:00,34.42,34.44,34.35,34.37,86400.0,30.4839,30.5016,30.4219,30.4396,86400.0
2010-05-25 13:05:00,34.37,34.37,34.24,34.24,98600.0,30.4396,30.4396,30.3245,30.3245,98600.0
2010-05-25 13:10:00,34.24,34.26,34.19,34.24,73100.0,30.3245,30.3422,30.2802,30.3245,73100.0
2010-05-25 13:15:00,34.24,34.24,34.16,34.21,53800.0,30.3245,30.3245,30.2536,30.2979,53800.0
2010-05-25 13:20:00,34.22,34.3,34.19,34.27,63400.0,30.3067,30.3776,30.2802,30.351,63400.0
2010-05-25 13:25:00,34.27,34.29,34.25,34.28,34300.0,30.351,30.3687,30.3333,30.3599,34300.0
2010-05-25 13:30:00,34.28,34.3,34.21,34.26,58500.0,30.3599,30.3776,30.2979,30.3422,58500.0
2010-05-25 13:35:00,34.26,34.29,34.21,34.24,31000.0,30.3422,30.3687,30.2979,30.3245,31000.0
2010-05-25 13:40:00,34.24,34.25,34.17,34.21,52800.0,30.3245,30.3333,30.2625,30.2979,52800.0
2010-05-25 13:45:00,34.22,34.27,34.21,34.26,29400.0,30.3067,30.351,30.2979,30.3422,29400.0
2010-05-25 13:50:00,34.26,34.33,34.22,34.28,45500.0,30.3422,30.4042,30.3067,30.3599,45500.0
2010-05-25 13:55:00,34.28,34.32,34.23,34.26,54300.0,30.3599,30.3953,30.3156,30.3422,54300.0
2010-05-25 14:00:00,34.26,34.28,34.21,34.27,41200.0,30.3422,30.3599,30.2979,30.351,41200.0
2010-05-25 14:05:00,34.28,34.4,34.27,34.32,58100.0,30.3599,30.4662,30.351,30.3953,58100.0
2010-05-25 14:10:00,34.32,34.43,34.32,34.43,44400.0,30.3953,30.4927,30.3953,30.4927,44400.0
2010-05-25 14:15:00,34.43,34.47,34.37,34.47,47600.0,30.4927,30.5282,30.4396,30.5282,47600.0
2010-05-25 14:20:00,34.47,34.47,34.39,34.44,75400.0,30.5282,30.5282,30.4573,30.5016,75400.0
2010-05-25 14:25:00,34.45,34.53,34.44,34.45,51200.0,30.5104,30.5813,30.5016,30.5104,51200.0
2010-05-25 14:30:00,34.43,34.5,34.35,34.36,64200.0,30.4927,30.5547,30.4219,30.4307,64200.0
2010-05-25 14:35:00,34.36,34.44,34.35,34.37,52500.0,30.4307,30.5016,30.4219,30.4396,52500.0
2010-05-25 14:40:00,34.37,34.5,34.34,34.47,64100.0,30.4396,30.5547,30.413,30.5282,64100.0
2010-05-25 14:45:00,34.46,34.54,34.43,34.53,142300.0,30.5193,30.5901,30.4927,30.5813,142300.0
2010-05-25 14:50:00,34.53,34.54,34.45,34.53,95500.0,30.5813,30.5901,30.5104,30.5813,95500.0
2010-05-25 14:55:00,34.53,34.53,34.43,34.44,83800.0,30.5813,30.5813,30.4927,30.5016,83800.0
2010-05-25 15:00:00,34.44,34.54,34.42,34.47,82500.0,30.5016,30.5901,30.4839,30.5282,82500.0
2010-05-25 15:05:00,34.46,34.57,34.46,34.55,106900.0,30.5193,30.6167,30.5193,30.599,106900.0
2010-05-25 15:10:00,34.55,34.57,34.45,34.47,97700.0,30.599,30.6167,30.5104,30.5282,97700.0
2010-05-25 15:15:00,34.48,34.49,34.44,34.48,64000.0,30.537,30.5459,30.5016,30.537,64000.0
2010-05-25 15:20:00,34.49,34.7,34.49,34.67,147800.0,30.5459,30.7318,30.5459,30.7053,147800.0
2010-05-25 15:25:00,34.67,34.71,34.61,34.66,73200.0,30.7053,30.7407,30.6521,30.6964,73200.0
2010-05-25 15:30:00,34.67,34.76,34.65,34.74,143100.0,30.7053,30.785,30.6876,30.7673,143100.0
2010-05-25 15:35:00,34.75,34.78,34.62,34.62,144600.0,30.7761,30.8027,30.661,30.661,144600.0
2010-05-25 15:40:00,34.62,34.71,34.62,34.64,86700.0,30.661,30.7407,30.661,30.6787,86700.0
2010-05-25 15:45:00,34.64,34.76,34.61,34.75,166300.0,30.6787,30.785,30.6521,30.7761,166300.0
2010-05-25 15:50:00,34.75,34.77,34.6,34.68,273500.0,30.7761,30.7938,30.6433,30.7141,273500.0
2010-05-25 15:55:00,34.67,34.82,34.67,34.82,254800.0,30.7053,30.8381,30.7053,30.8381,254800.0
2010-05-26 09:30:00,34.84,34.88,34.62,34.67,98000.0,30.8558,30.8913,30.661,30.7053,98000.0
2010-05-26 09:35:00,34.67,34.77,34.64,34.74,94000.0,30.7053,30.7938,30.6787,30.7673,94000.0
2010-05-26 09:40:00,34.75,34.75,34.63,34.69,102300.0,30.7761,30.7761,30.6699,30.723,102300.0
2010-05-26 09:45:00,34.69,34.69,34.52,34.57,85600.0,30.723,30.723,30.5724,30.6167,85600.0
2010-05-26 09:50:00,34.56,34.67,34.53,34.65,99900.0,30.6079,30.7053,30.5813,30.6876,99900.0
2010-05-26 09:55:00,34.65,34.74,34.64,34.72,114300.0,30.6876,30.7673,30.6787,30.7496,114300.0
2010-05-26 10:00:00,34.74,34.83,34.74,34.79,156300.0,30.7673,30.847,30.7673,30.8116,156300.0
2010-05-26 10:05:00,34.78,34.78,34.69,34.74,82300.0,30.8027,30.8027,30.723,30.7673,82300.0
2010-05-26 10:10:00,34.74,34.75,34.69,34.74,43300.0,30.7673,30.7761,30.723,30.7673,43300.0
2010-05-26 10:15:00,34.74,34.76,34.71,34.74,52900.0,30.7673,30.785,30.7407,30.7673,52900.0
2010-05-26 10:20:00,34.74,34.75,34.65,34.69,73800.0,30.7673,30.7761,30.6876,30.723,73800.0
2010-05-26 10:25:00,34.7,34.72,34.66,34.71,57600.0,30.7318,30.7496,30.6964,30.7407,57600.0
2010-05-26 10:30:00,34.71,34.81,34.7,34.81,65300.0,30.7407,30.8293,30.7318,30.8293,65300.0
2010-05-26 10:35:00,34.81,34.91,34.78,34.88,44800.0,30.8293,30.9178,30.8027,30.8913,44800.0
2010-05-26 10:40:00,34.88,34.89,34.82,34.85,62100.0,30.8913,30.9001,30.8381,30.8647,62100.0
2010-05-26 10:45:00,34.85,34.89,34.82,34.83,35600.0,30.8647,30.9001,30.8381,30.847,35600.0
2010-05-26 10:50:00,34.83,34.88,34.81,34.82,29600.0,30.847,30.8913,30.8293,30.8381,29600.0
2010-05-26 10:55:00,34.83,34.83,34.72,34.77,33200.0,30.847,30.847,30.7496,30.7938,33200.0
2010-05-26 11:00:00,34.77,34.78,34.68,34.73,40200.0,30.7938,30.8027,30.7141,30.7584,40200.0
2010-05-26 11:05:00,34.73,34.77,34.66,34.76,42500.0,30.7584,30.7938,30.6964,30.785,42500.0
2010-05-26 11:10:00,34.76,34.81,34.75,34.79,49400.0,30.785,30.8293,30.7761,30.8116,49400.0
2010-05-26 11:15:00,34.79,34.84,34.76,34.83,36200.0,30.8116,30.8558,30.785,30.847,36200.0
2010-05-26 11:20:00,34.84,34.86,34.78,34.8,50700.0,30.8558,30.8736,30.8027,30.8204,50700.0
2010-05-26 11:25:00,34.81,34.82,34.69,34.71,44500.0,30.8293,30.8381,30.723,30.7407,44500.0
2010-05-26 11:30:00,34.71,34.78,34.69,34.77,49700.0,30.7407,30.8027,30.723,30.7938,49700.0
2010-05-26 11:35:00,34.77,34.81,34.75,34.77,69400.0,30.7938,30.8293,30.7761,30.7938,69400.0
2010-05-26 11:40:00,34.77,34.83,34.75,34.79,69400.0,30.7938,30.847,30.7761,30.8116,69400.0
2010-05-26 11:45:00,34.78,34.8,34.67,34.76,88100.0,30.8027,30.8204,30.7053,30.785,88100.0
2010-05-26 11:50:00,34.76,34.79,34.69,34.76,63300.0,30.785,30.8116,30.723,30.785,63300.0
2010-05-26 11:55:00,34.76,34.83,34.76,34.81,38100.0,30.785,30.847,30.785,30.8293,38100.0
2010-05-26 12:00:00,34.82,34.88,34.82,34.88,46500.0,30.8381,30.8913,30.8381,30.8913,46500.0
2010-05-26 12:05:00,34.88,34.93,34.87,34.91,33200.0,30.8913,30.9355,30.8824,30.9178,33200.0
2010-05-26 12:10:00,34.92,34.93,34.88,34.88,32600.0,30.9267,30.9355,30.8913,30.8913,32600.0
2010-05-26 12:15:00,34.89,34.93,34.89,34.9,35600.0,30.9001,30.9355,30.9001,30.909,35600.0
2010-05-26 12:20:00,34.9,34.95,34.89,34.91,55500.0,30.909,30.9533,30.9001,30.9178,55500.0
2010-05-26 12:25:00,34.91,34.94,34.84,34.87,43000.0,30.9178,30.9444,30.8558,30.8824,43000.0
2010-05-26 12:30:00,34.86,34.88,34.82,34.88,49900.0,30.8736,30.8913,30.8381,30.8913,49900.0
2010-05-26 12:35:00,34.88,34.9,34.87,34.88,39100.0,30.8913,30.909,30.8824,30.8913,39100.0
2010-05-26 12:40:00,34.88,34.88,34.75,34.83,64600.0,30.8913,30.8913,30.7761,30.847,64600.0
2010-05-26 12:45:00,34.82,34.9,34.82,34.83,80300.0,30.8381,30.909,30.8381,30.847,80300.0
2010-05-26 12:50:00,34.83,34.96,34.82,34.94,64900.0,30.847,30.9621,30.8381,30.9444,64900.0
2010-05-26 12:55:00,34.94,34.94,34.86,34.94,97100.0,30.9444,30.9444,30.8736,30.9444,97100.0
2010-05-26 13:00:00,34.94,34.94,34.92,34.94,23700.0,30.9444,30.9444,30.9267,30.9444,23700.0
2010-05-26 13:05:00,34.94,34.97,34.92,34.96,36100.0,30.9444,30.971,30.9267,30.9621,36100.0
2010-05-26 13:10:00,34.96,34.97,34.93,34.94,43600.0,30.9621,30.971,30.9355,30.9444,43600.0
2010-05-26 13:15:00,34.94,34.98,34.93,34.93,61800.0,30.9444,30.9798,30.9355,30.9355,61800.0
2010-05-26 13:20:00,34.93,34.99,34.93,34.97,52600.0,30.9355,30.9887,30.9355,30.971,52600.0
2010-05-26 13:25:00,34.97,34.98,34.94,34.95,28100.0,30.971,30.9798,30.9444,30.9533,28100.0
2010-05-26 13:30:00,34.95,34.96,34.93,34.95,26200.0,30.9533,30.9621,30.9355,30.9533,26200.0
2010-05-26 13:35:00,34.96,35.02,34.95,35.01,37900.0,30.9621,31.0153,30.9533,31.0064,37900.0
2010-05-26 13:40:00,35.01,35.04,34.97,35.01,34700.0,31.0064,31.033,30.971,31.0064,34700.0
2010-05-26 13:45:00,35.0,35.0,34.95,34.98,25400.0,30.9975,30.9975,30.9533,30.9798,25400.0
2010-05-26 13:50:00,34.98,35.0,34.96,34.99,18600.0,30.9798,30.9975,30.9621,30.9887,18600.0
2010-05-26 13:55:00,34.99,35.01,34.93,34.95,47500.0,30.9887,31.0064,30.9355,30.9533,47500.0
2010-05-26 14:00:00,34.96,34.98,34.9,34.9,36000.0,30.9621,30.9798,30.909,30.909,36000.0
2010-05-26 14:05:00,34.9,34.94,34.89,34.91,49000.0,30.909,30.9444,30.9001,30.9178,49000.0
2010-05-26 14:10:00,34.91,34.92,34.83,34.84,40900.0,30.9178,30.9267,30.847,30.8558,40900.0
2010-05-26 14:15:00,34.84,34.85,34.8,34.85,40300.0,30.8558,30.8647,30.8204,30.8647,40300.0
2010-05-26 14:20:00,34.85,34.88,34.75,34.83,87100.0,30.8647,30.8913,30.7761,30.847,87100.0
2010-05-26 14:25:00,34.84,34.84,34.76,34.81,70400.0,30.8558,30.8558,30.785,30.8293,70400.0
2010-05-26 14:30:00,34.82,34.83,34.66,34.74,128600.0,30.8381,30.847,30.6964,30.7673,128600.0
2010-05-26 14:35:00,34.74,34.77,34.67,34.76,136500.0,30.7673,30.7938,30.7053,30.785,136500.0
2010-05-26 14:40:00,34.76,34.81,34.7,34.72,74000.0,30.785,30.8293,30.7318,30.7496,74000.0
2010-05-26 14:45:00,34.71,34.73,34.63,34.69,69700.0,30.7407,30.7584,30.6699,30.723,69700.0
2010-05-26 14:50:00,34.69,34.69,34.57,34.61,82400.0,30.723,30.723,30.6167,30.6521,82400.0
2010-05-26 14:55:00,34.61,34.7,34.61,34.7,56600.0,30.6521,30.7318,30.6521,30.7318,56600.0
2010-05-26 15:00:00,34.7,34.77,34.68,34.72,51400.0,30.7318,30.7938,30.7141,30.7496,51400.0
2010-05-26 15:05:00,34.72,34.73,34.62,34.63,97200.0,30.7496,30.7584,30.661,30.6699,97200.0
2010-05-26 15:10:00,34.64,34.75,34.63,34.74,54500.0,30.6787,30.7761,30.6699,30.7673,54500.0
2010-05-26 15:15:00,34.74,34.74,34.61,34.64,98800.0,30.7673,30.7673,30.6521,30.6787,98800.0
2010-05-26 15:20:00,34.64,34.68,34.51,34.51,120200.0,30.6787,30.7141,30.5636,30.5636,120200.0
2010-05-26 15:25:00,34.51,34.51,34.3,34.43,174100.0,30.5636,30.5636,30.3776,30.4927,174100.0
2010-05-26 15:30:00,34.43,34.5,34.38,34.4,150200.0,30.4927,30.5547,30.4484,30.4662,150200.0
2010-05-26 15:35:00,34.4,34.58,34.35,34.58,147200.0,30.4662,30.6256,30.4219,30.6256,147200.0
2010-05-26 15:40:00,34.59,34.69,34.58,34.68,123200.0,30.6344,30.723,30.6256,30.7141,123200.0
2010-05-26 15:45:00,34.67,34.67,34.49,34.51,206600.0,30.7053,30.7053,30.5459,30.5636,206600.0
2010-05-26 15:50:00,34.51,34.57,34.47,34.53,277100.0,30.5636,30.6167,30.5282,30.5813,277100.0
2010-05-26 15:55:00,34.53,34.54,34.38,34.42,375800.0,30.5813,30.5901,30.4484,30.4839,375800.0
2010-05-27 09:30:00,34.86,35.0,34.85,34.88,125200.0,30.8736,30.9975,30.8647,30.8913,125200.0
2010-05-27 09:35:00,34.9,34.9,34.75,34.8,41100.0,30.909,30.909,30.7761,30.8204,41100.0
2010-05-27 09:40:00,34.8,34.95,34.79,34.92,51200.0,30.8204,30.9533,30.8116,30.9267,51200.0
2010-05-27 09:45:00,34.93,34.99,34.89,34.91,53500.0,30.9355,30.9887,30.9001,30.9178,53500.0
2010-05-27 09:50:00,34.9,34.91,34.77,34.89,80300.0,30.909,30.9178,30.7938,30.9001,80300.0
2010-05-27 09:55:00,34.89,34.97,34.81,34.97,89000.0,30.9001,30.971,30.8293,30.971,89000.0
2010-05-27 10:00:00,34.97,34.99,34.86,34.91,65600.0,30.971,30.9887,30.8736,30.9178,65600.0
2010-05-27 10:05:00,34.91,34.98,34.9,34.94,80400.0,30.9178,30.9798,30.909,30.9444,80400.0
2010-05-27 10:10:00,34.94,35.01,34.91,34.94,80700.0,30.9444,31.0064,30.9178,30.9444,80700.0
2010-05-27 10:15:00,34.94,34.95,34.86,34.9,60700.0,30.9444,30.9533,30.8736,30.909,60700.0
2010-05-27 10:20:00,34.89,34.97,34.86,34.96,36100.0,30.9001,30.971,30.8736,30.9621,36100.0
2010-05-27 10:25:00,34.96,35.01,34.94,35.01,82600.0,30.9621,31.0064,30.9444,31.0064,82600.0
2010-05-27 10:30:00,35.0,35.07,34.97,35.05,148800.0,30.9975,31.0595,30.971,31.0418,148800.0
2010-05-27 10:35:00,35.07,35.08,34.96,34.97,74900.0,31.0595,31.0684,30.9621,30.971,74900.0
2010-05-27 10:40:00,34.98,35.05,34.98,35.02,26200.0,30.9798,31.0418,30.9798,31.0153,26200.0
2010-05-27 10:45:00,35.03,35.04,34.94,34.99,28400.0,31.0241,31.033,30.9444,30.9887,28400.0
2010-05-27 10:50:00,34.99,35.09,34.99,35.08,27700.0,30.9887,31.0773,30.9887,31.0684,27700.0
2010-05-27 10:55:00,35.08,35.09,34.98,35.0,31900.0,31.0684,31.0773,30.9798,30.9975,31900.0
2010-05-27 11:00:00,34.99,35.07,34.99,35.04,35800.0,30.9887,31.0595,30.9887,31.033,35800.0
2010-05-27 11:05:00,35.04,35.05,34.96,34.98,39200.0,31.033,31.0418,30.9621,30.9798,39200.0
2010-05-27 11:10:00,34.98,35.01,34.93,34.96,20100.0,30.9798,31.0064,30.9355,30.9621,20100.0
2010-05-27 11:15:00,34.96,35.01,34.92,35.01,39400.0,30.9621,31.0064,30.9267,31.0064,39400.0
2010-05-27 11:20:00,35.0,35.04,34.96,35.02,27700.0,30.9975,31.033,30.9621,31.0153,27700.0
2010-05-27 11:25:00,35.04,35.09,34.99,35.07,43400.0,31.033,31.0773,30.9887,31.0595,43400.0
2010-05-27 11:30:00,35.07,35.1,34.95,35.02,36800.0,31.0595,31.0861,30.9533,31.0153,36800.0
2010-05-27 11:35:00,35.02,35.03,34.96,34.96,16600.0,31.0153,31.0241,30.9621,30.9621,16600.0
2010-05-27 11:40:00,34.94,35.01,34.93,35.0,33800.0,30.9444,31.0064,30.9355,30.9975,33800.0
2010-05-27 11:45:00,35.01,35.03,34.98,35.01,26800.0,31.0064,31.0241,30.9798,31.0064,26800.0
2010-05-27 11:50:00,35.01,35.07,34.99,35.06,35100.0,31.0064,31.0595,30.9887,31.0507,35100.0
2010-05-27 11:55:00,35.06,35.08,35.01,35.07,31800.0,31.0507,31.0684,31.0064,31.0595,31800.0
2010-05-27 12:00:00,35.07,35.07,34.98,35.03,27200.0,31.0595,31.0595,30.9798,31.0241,27200.0
2010-05-27 12:05:00,35.03,35.04,34.99,35.03,28600.0,31.0241,31.033,30.9887,31.0241,28600.0
2010-05-27 12:10:00,35.04,35.06,35.0,35.06,26000.0,31.033,31.0507,30.9975,31.0507,26000.0
2010-05-27 12:15:00,35.06,35.08,35.02,35.08,39100.0,31.0507,31.0684,31.0153,31.0684,39100.0
2010-05-27 12:20:00,35.08,35.09,35.03,35.06,58100.0,31.0684,31.0773,31.0241,31.0507,58100.0
2010-05-27 12:25:00,35.06,35.12,35.04,35.04,59200.0,31.0507,31.1038,31.033,31.033,59200.0
2010-05-27 12:30:00,35.05,35.09,35.03,35.05,113200.0,31.0418,31.0773,31.0241,31.0418,113200.0
2010-05-27 12:35:00,35.06,35.1,35.04,35.09,22700.0,31.0507,31.0861,31.033,31.0773,22700.0
2010-05-27 12:40:00,35.09,35.12,35.02,35.02,33100.0,31.0773,31.1038,31.0153,31.0153,33100.0
2010-05-27 12:45:00,35.02,35.09,35.02,35.07,13500.0,31.0153,31.0773,31.0153,31.0595,13500.0
2010-05-27 12:50:00,35.07,35.09,35.03,35.07,18800.0,31.0595,31.0773,31.0241,31.0595,18800.0
2010-05-27 12:55:00,35.07,35.13,35.06,35.06,37300.0,31.0595,31.1127,31.0507,31.0507,37300.0
2010-05-27 13:00:00,35.06,35.07,35.01,35.07,51100.0,31.0507,31.0595,31.0064,31.0595,51100.0
2010-05-27 13:05:00,35.07,35.07,34.99,35.04,32500.0,31.0595,31.0595,30.9887,31.033,32500.0
2010-05-27 13:10:00,35.04,35.08,35.01,35.08,23400.0,31.033,31.0684,31.0064,31.0684,23400.0
2010-05-27 13:15:00,35.09,35.16,35.08,35.15,34800.0,31.0773,31.1392,31.0684,31.1304,34800.0
2010-05-27 13:20:00,35.15,35.19,35.15,35.16,45100.0,31.1304,31.1658,31.1304,31.1392,45100.0
2010-05-27 13:25:00,35.16,35.21,35.16,35.19,25900.0,31.1392,31.1835,31.1392,31.1658,25900.0
2010-05-27 13:30:00,35.19,35.22,35.18,35.22,28400.0,31.1658,31.1924,31.157,31.1924,28400.0
2010-05-27 13:35:00,35.22,35.29,35.22,35.27,46400.0,31.1924,31.2544,31.1924,31.2367,46400.0
2010-05-27 13:40:00,35.27,35.28,35.24,35.28,83100.0,31.2367,31.2455,31.2101,31.2455,83100.0
2010-05-27 13:45:00,35.28,35.28,35.24,35.26,30000.0,31.2455,31.2455,31.2101,31.2278,30000.0
2010-05-27 13:50:00,35.26,35.28,35.23,35.24,42700.0,31.2278,31.2455,31.2012,31.2101,42700.0
2010-05-27 13:55:00,35.25,35.29,35.23,35.24,47900.0,31.219,31.2544,31.2012,31.2101,47900.0
2010-05-27 14:00:00,35.25,35.29,35.25,35.27,19400.0,31.219,31.2544,31.219,31.2367,19400.0
2010-05-27 14:05:00,35.27,35.36,35.27,35.32,68800.0,31.2367,31.3164,31.2367,31.2809,68800.0
2010-05-27 14:10:00,35.32,35.41,35.32,35.4,70800.0,31.2809,31.3607,31.2809,31.3518,70800.0
2010-05-27 14:15:00,35.41,35.42,35.38,35.42,64300.0,31.3607,31.3695,31.3341,31.3695,64300.0
2010-05-27 14:20:00,35.43,35.48,35.4,35.45,83600.0,31.3784,31.4227,31.3518,31.3961,83600.0
2010-05-27 14:25:00,35.45,35.47,35.42,35.46,76100.0,31.3961,31.4138,31.3695,31.4049,76100.0
2010-05-27 14:30:00,35.46,35.57,35.46,35.55,225900.0,31.4049,31.5024,31.4049,31.4846,225900.0
2010-05-27 14:35:00,35.55,35.58,35.52,35.54,120500.0,31.4846,31.5112,31.4581,31.4758,120500.0
2010-05-27 14:40:00,35.55,35.6,35.53,35.53,66000.0,31.4846,31.5289,31.4669,31.4669,66000.0
2010-05-27 14:45:00,35.53,35.6,35.53,35.59,131500.0,31.4669,31.5289,31.4669,31.5201,131500.0
2010-05-27 14:50:00,35.6,35.62,35.57,35.58,129800.0,31.5289,31.5466,31.5024,31.5112,129800.0
2010-05-27 14:55:00,35.58,35.6,35.56,35.56,89400.0,31.5112,31.5289,31.4935,31.4935,89400.0
2010-05-27 15:00:00,35.57,35.57,35.53,35.54,101600.0,31.5024,31.5024,31.4669,31.4758,101600.0
2010-05-27 15:05:00,35.54,35.56,35.52,35.55,73400.0,31.4758,31.4935,31.4581,31.4846,73400.0
2010-05-27 15:10:00,35.55,35.63,35.52,35.61,72700.0,31.4846,31.5555,31.4581,31.5378,72700.0
2010-05-27 15:15:00,35.61,35.67,35.58,35.6,68600.0,31.5378,31.5909,31.5112,31.5289,68600.0
2010-05-27 15:20:00,35.6,35.6,35.53,35.56,79900.0,31.5289,31.5289,31.4669,31.4935,79900.0
2010-05-27 15:25:00,35.56,35.57,35.52,35.54,89500.0,31.4935,31.5024,31.4581,31.4758,89500.0
2010-05-27 15:30:00,35.54,35.58,35.53,35.55,72000.0,31.4758,31.5112,31.4669,31.4846,72000.0
2010-05-27 15:35:00,35.55,35.58,35.5,35.54,124700.0,31.4846,31.5112,31.4404,31.4758,124700.0
2010-05-27 15:40:00,35.54,35.56,35.49,35.55,148500.0,31.4758,31.4935,31.4315,31.4846,148500.0
2010-05-27 15:45:00,35.56,35.56,35.5,35.53,99900.0,31.4935,31.4935,31.4404,31.4669,99900.0
2010-05-27 15:50:00,35.53,35.62,35.53,35.62,156100.0,31.4669,31.5466,31.4669,31.5466,156100.0
2010-05-27 15:55:00,35.62,35.71,35.59,35.71,341100.0,31.5466,31.6264,31.5201,31.6264,341100.0
2010-05-28 09:30:00,35.47,35.52,35.25,35.28,127700.0,31.4138,31.4581,31.219,31.2455,127700.0
2010-05-28 09:35:00,35.29,35.5,35.24,35.49,77100.0,31.2544,31.4404,31.2101,31.4315,77100.0
2010-05-28 09:40:00,35.49,35.49,35.32,35.36,81400.0,31.4315,31.4315,31.2809,31.3164,81400.0
2010-05-28 09:45:00,35.37,35.44,35.3,35.43,84000.0,31.3252,31.3872,31.2632,31.3784,84000.0
2010-05-28 09:50:00,35.43,35.47,35.36,35.41,68300.0,31.3784,31.4138,31.3164,31.3607,68300.0
2010-05-28 09:55:00,35.4,35.53,35.38,35.53,45800.0,31.3518,31.4669,31.3341,31.4669,45800.0
2010-05-28 10:00:00,35.53,35.57,35.49,35.52,43000.0,31.4669,31.5024,31.4315,31.4581,43000.0
2010-05-28 10:05:00,35.52,35.56,35.5,35.52,23300.0,31.4581,31.4935,31.4404,31.4581,23300.0
2010-05-28 10:10:00,35.52,35.54,35.48,35.52,45900.0,31.4581,31.4758,31.4227,31.4581,45900.0
2010-05-28 10:15:00,35.53,35.55,35.48,35.5,37500.0,31.4669,31.4846,31.4227,31.4404,37500.0
2010-05-28 10:20:00,35.5,35.51,35.42,35.42,42900.0,31.4404,31.4492,31.3695,31.3695,42900.0
2010-05-28 10:25:00,35.42,35.46,35.41,35.43,43400.0,31.3695,31.4049,31.3607,31.3784,43400.0
2010-05-28 10:30:00,35.43,35.56,35.43,35.56,21000.0,31.3784,31.4935,31.3784,31.4935,21000.0
2010-05-28 10:35:00,35.56,35.69,35.55,35.62,107700.0,31.4935,31.6086,31.4846,31.5466,107700.0
2010-05-28 10:40:00,35.63,35.7,35.6,35.68,143600.0,31.5555,31.6175,31.5289,31.5998,143600.0
2010-05-28 10:45:00,35.69,35.74,35.59,35.63,68200.0,31.6086,31.6529,31.5201,31.5555,68200.0
2010-05-28 10:50:00,35.62,35.65,35.56,35.57,74700.0,31.5466,31.5732,31.4935,31.5024,74700.0
2010-05-28 10:55:00,35.57,35.66,35.57,35.64,40300.0,31.5024,31.5821,31.5024,31.5644,40300.0
2010-05-28 11:00:00,35.64,35.68,35.61,35.64,46300.0,31.5644,31.5998,31.5378,31.5644,46300.0
2010-05-28 11:05:00,35.64,35.66,35.57,35.66,38000.0,31.5644,31.5821,31.5024,31.5821,38000.0
2010-05-28 11:10:00,35.66,35.7,35.55,35.56,67100.0,31.5821,31.6175,31.4846,31.4935,67100.0
2010-05-28 11:15:00,35.57,35.61,35.55,35.56,71900.0,31.5024,31.5378,31.4846,31.4935,71900.0
2010-05-28 11:20:00,35.56,35.59,35.54,35.57,36100.0,31.4935,31.5201,31.4758,31.5024,36100.0
2010-05-28 11:25:00,35.57,35.63,35.56,35.63,44600.0,31.5024,31.5555,31.4935,31.5555,44600.0
2010-05-28 11:30:00,35.62,35.63,35.56,35.57,35300.0,31.5466,31.5555,31.4935,31.5024,35300.0
2010-05-28 11:35:00,35.57,35.58,35.51,35.53,25100.0,31.5024,31.5112,31.4492,31.4669,25100.0
2010-05-28 11:40:00,35.53,35.62,35.51,35.61,35000.0,31.4669,31.5466,31.4492,31.5378,35000.0
2010-05-28 11:45:00,35.62,35.65,35.6,35.64,27700.0,31.5466,31.5732,31.5289,31.5644,27700.0
2010-05-28 11:50:00,35.64,35.67,35.6,35.63,35000.0,31.5644,31.5909,31.5289,31.5555,35000.0
2010-05-28 11:55:00,35.62,35.64,35.57,35.64,25500.0,31.5466,31.5644,31.5024,31.5644,25500.0
2010-05-28 12:00:00,35.64,35.68,35.59,35.6,73200.0,31.5644,31.5998,31.5201,31.5289,73200.0
2010-05-28 12:05:00,35.61,35.68,35.61,35.68,29100.0,31.5378,31.5998,31.5378,31.5998,29100.0
2010-05-28 12:10:00,35.69,35.72,35.68,35.68,29800.0,31.6086,31.6352,31.5998,31.5998,29800.0
2010-05-28 12:15:00,35.68,35.7,35.63,35.7,38700.0,31.5998,31.6175,31.5555,31.6175,38700.0
2010-05-28 12:20:00,35.7,35.74,35.7,35.72,26400.0,31.6175,31.6529,31.6175,31.6352,26400.0
2010-05-28 12:25:00,35.72,35.74,35.71,35.72,22100.0,31.6352,31.6529,31.6264,31.6352,22100.0
2010-05-28 12:30:00,35.71,35.73,35.7,35.71,16700.0,31.6264,31.6441,31.6175,31.6264,16700.0
2010-05-28 12:35:00,35.72,35.73,35.42,35.45,127400.0,31.6352,31.6441,31.3695,31.3961,127400.0
2010-05-28 12:40:00,35.45,35.61,35.42,35.46,140300.0,31.3961,31.5378,31.3695,31.4049,140300.0
2010-05-28 12:45:00,35.45,35.55,35.41,35.54,149400.0,31.3961,31.4846,31.3607,31.4758,149400.0
2010-05-28 12:50:00,35.53,35.64,35.5,35.63,82900.0,31.4669,31.5644,31.4404,31.5555,82900.0
2010-05-28 12:55:00,35.63,35.64,35.52,35.58,47500.0,31.5555,31.5644,31.4581,31.5112,47500.0
2010-05-28 13:00:00,35.59,35.63,35.56,35.6,32600.0,31.5201,31.5555,31.4935,31.5289,32600.0
2010-05-28 13:05:00,35.6,35.6,35.48,35.49,18800.0,31.5289,31.5289,31.4227,31.4315,18800.0
2010-05-28 13:10:00,35.48,35.55,35.47,35.49,23300.0,31.4227,31.4846,31.4138,31.4315,23300.0
2010-05-28 13:15:00,35.49,35.62,35.47,35.62,47100.0,31.4315,31.5466,31.4138,31.5466,47100.0
2010-05-28 13:20:00,35.61,35.62,35.56,35.6,28400.0,31.5378,31.5466,31.4935,31.5289,28400.0
2010-05-28 13:25:00,35.6,35.64,35.56,35.58,38800.0,31.5289,31.5644,31.4935,31.5112,38800.0
2010-05-28 13:30:00,35.58,35.62,35.55,35.59,43100.0,31.5112,31.5466,31.4846,31.5201,43100.0
2010-05-28 13:35:00,35.57,35.61,35.56,35.59,31000.0,31.5024,31.5378,31.4935,31.5201,31000.0
2010-05-28 13:40:00,35.59,35.59,35.55,35.58,22500.0,31.5201,31.5201,31.4846,31.5112,22500.0
2010-05-28 13:45:00,35.58,35.6,35.53,35.59,72100.0,31.5112,31.5289,31.4669,31.5201,72100.0
2010-05-28 13:50:00,35.59,35.64,35.59,35.64,30700.0,31.5201,31.5644,31.5201,31.5644,30700.0
2010-05-28 13:55:00,35.64,35.64,35.53,35.57,32400.0,31.5644,31.5644,31.4669,31.5024,32400.0
2010-05-28 14:00:00,35.57,35.59,35.53,35.58,114700.0,31.5024,31.5201,31.4669,31.5112,114700.0
2010-05-28 14:05:00,35.58,35.64,35.56,35.63,155100.0,31.5112,31.5644,31.4935,31.5555,155100.0
2010-05-28 14:10:00,35.63,35.68,35.59,35.67,68400.0,31.5555,31.5998,31.5201,31.5909,68400.0
2010-05-28 14:15:00,35.67,35.7,35.64,35.69,20300.0,31.5909,31.6175,31.5644,31.6086,20300.0
2010-05-28 14:20:00,35.69,35.69,35.63,35.67,53300.0,31.6086,31.6086,31.5555,31.5909,53300.0
2010-05-28 14:25:00,35.67,35.7,35.66,35.7,18800.0,31.5909,31.6175,31.5821,31.6175,18800.0
2010-05-28 14:30:00,35.7,35.7,35.65,35.67,42100.0,31.6175,31.6175,31.5732,31.5909,42100.0
2010-05-28 14:35:00,35.67,35.74,35.66,35.72,43300.0,31.5909,31.6529,31.5821,31.6352,43300.0
2010-05-28 14:40:00,35.73,35.77,35.72,35.77,22700.0,31.6441,31.6795,31.6352,31.6795,22700.0
2010-05-28 14:45:00,35.77,35.89,35.77,35.87,81600.0,31.6795,31.7858,31.6795,31.7681,81600.0
2010-05-28 14:50:00,35.87,36.05,35.86,36.05,329100.0,31.7681,31.9275,31.7592,31.9275,329100.0
2010-05-28 14:55:00,36.05,36.05,35.99,36.01,129800.0,31.9275,31.9275,31.8743,31.892,129800.0
2010-05-28 15:00:00,36.01,36.02,35.94,35.94,100200.0,31.892,31.9009,31.83,31.83,100200.0
2010-05-28 15:05:00,35.95,35.97,35.87,35.88,74100.0,31.8389,31.8566,31.7681,31.7769,74100.0
2010-05-28 15:10:00,35.89,35.93,35.88,35.89,63600.0,31.7858,31.8212,31.7769,31.7858,63600.0
2010-05-28 15:15:00,35.89,35.96,35.87,35.91,78100.0,31.7858,31.8478,31.7681,31.8035,78100.0
2010-05-28 15:20:00,35.91,35.96,35.89,35.93,64100.0,31.8035,31.8478,31.7858,31.8212,64100.0
2010-05-28 15:25:00,35.94,35.98,35.89,35.97,84400.0,31.83,31.8655,31.7858,31.8566,84400.0
2010-05-28 15:30:00,35.97,36.04,35.96,36.0,114900.0,31.8566,31.9186,31.8478,31.8832,114900.0
2010-05-28 15:35:00,36.01,36.01,35.93,35.93,73400.0,31.892,31.892,31.8212,31.8212,73400.0
2010-05-28 15:40:00,35.93,36.0,35.9,35.97,62300.0,31.8212,31.8832,31.7946,31.8566,62300.0
2010-05-28 15:45:00,35.96,35.96,35.75,35.87,181900.0,31.8478,31.8478,31.6618,31.7681,181900.0
2010-05-28 15:50:00,35.88,35.95,35.83,35.94,180100.0,31.7769,31.8389,31.7326,31.83,180100.0
2010-05-28 15:55:00,35.93,35.94,35.68,35.71,321800.0,31.8212,31.83,31.5998,31.6264,321800.0
2010-06-01 09:30:00,35.36,35.52,35.22,35.33,68500.0,31.3164,31.4581,31.1924,31.2898,68500.0
2010-06-01 09:35:00,35.33,35.38,35.15,35.21,93300.0,31.2898,31.3341,31.1304,31.1835,93300.0
2010-06-01 09:40:00,35.22,35.38,35.21,35.38,74400.0,31.1924,31.3341,31.1835,31.3341,74400.0
2010-06-01 09:45:00,35.39,35.54,35.33,35.49,78900.0,31.3429,31.4758,31.2898,31.4315,78900.0
2010-06-01 09:50:00,35.5,35.58,35.42,35.45,84100.0,31.4404,31.5112,31.3695,31.3961,84100.0
2010-06-01 09:55:00,35.44,35.48,35.33,35.33,49600.0,31.3872,31.4227,31.2898,31.2898,49600.0
2010-06-01 10:00:00,35.34,35.56,35.33,35.48,78300.0,31.2987,31.4935,31.2898,31.4227,78300.0
2010-06-01 10:05:00,35.48,35.51,35.43,35.46,59300.0,31.4227,31.4492,31.3784,31.4049,59300.0
2010-06-01 10:10:00,35.46,35.49,35.42,35.44,76000.0,31.4049,31.4315,31.3695,31.3872,76000.0
2010-06-01 10:15:00,35.44,35.57,35.43,35.57,54000.0,31.3872,31.5024,31.3784,31.5024,54000.0
2010-06-01 10:20:00,35.59,35.74,35.57,35.72,86800.0,31.5201,31.6529,31.5024,31.6352,86800.0
2010-06-01 10:25:00,35.72,35.9,35.71,35.82,63200.0,31.6352,31.7946,31.6264,31.7238,63200.0
2010-06-01 10:30:00,35.82,35.91,35.82,35.88,40900.0,31.7238,31.8035,31.7238,31.7769,40900.0
2010-06-01 10:35:00,35.87,35.88,35.76,35.76,37600.0,31.7681,31.7769,31.6706,31.6706,37600.0
2010-06-01 10:40:00,35.75,35.8,35.72,35.74,36300.0,31.6618,31.7061,31.6352,31.6529,36300.0
2010-06-01 10:45:00,35.75,35.78,35.71,35.78,30000.0,31.6618,31.6883,31.6264,31.6883,30000.0
2010-06-01 10:50:00,35.76,35.81,35.76,35.76,31500.0,31.6706,31.7149,31.6706,31.6706,31500.0
2010-06-01 10:55:00,35.77,35.83,35.74,35.77,25600.0,31.6795,31.7326,31.6529,31.6795,25600.0
2010-06-01 11:00:00,35.78,35.8,35.73,35.74,34500.0,31.6883,31.7061,31.6441,31.6529,34500.0
2010-06-01 11:05:00,35.74,35.76,35.7,35.74,21300.0,31.6529,31.6706,31.6175,31.6529,21300.0
2010-06-01 11:10:00,35.74,35.76,35.69,35.71,37300.0,31.6529,31.6706,31.6086,31.6264,37300.0
2010-06-01 11:15:00,35.71,35.71,35.6,35.65,37000.0,31.6264,31.6264,31.5289,31.5732,37000.0
2010-06-01 11:20:00,35.64,35.68,35.63,35.68,29200.0,31.5644,31.5998,31.5555,31.5998,29200.0
2010-06-01 11:25:00,35.68,35.76,35.64,35.72,28600.0,31.5998,31.6706,31.5644,31.6352,28600.0
2010-06-01 11:30:00,35.73,35.76,35.69,35.7,34700.0,31.6441,31.6706,31.6086,31.6175,34700.0
2010-06-01 11:35:00,35.7,35.72,35.64,35.7,26900.0,31.6175,31.6352,31.5644,31.6175,26900.0
2010-06-01 11:40:00,35.7,35.7,35.6,35.62,22900.0,31.6175,31.6175,31.5289,31.5466,22900.0
2010-06-01 11:45:00,35.62,35.65,35.54,35.65,38800.0,31.5466,31.5732,31.4758,31.5732,38800.0
2010-06-01 11:50:00,35.66,35.67,35.62,35.66,29800.0,31.5821,31.5909,31.5466,31.5821,29800.0
2010-06-01 11:55:00,35.66,35.69,35.58,35.61,32100.0,31.5821,31.6086,31.5112,31.5378,32100.0
2010-06-01 12:00:00,35.61,35.65,35.58,35.64,31300.0,31.5378,31.5732,31.5112,31.5644,31300.0
2010-06-01 12:05:00,35.64,35.65,35.59,35.59,24900.0,31.5644,31.5732,31.5201,31.5201,24900.0
2010-06-01 12:10:00,35.59,35.68,35.58,35.66,37100.0,31.5201,31.5998,31.5112,31.5821,37100.0
2010-06-01 12:15:00,35.66,35.69,35.64,35.67,27700.0,31.5821,31.6086,31.5644,31.5909,27700.0
2010-06-01 12:20:00,35.67,35.68,35.64,35.68,21000.0,31.5909,31.5998,31.5644,31.5998,21000.0
2010-06-01 12:25:00,35.69,35.75,35.68,35.73,61100.0,31.6086,31.6618,31.5998,31.6441,61100.0
2010-06-01 12:30:00,35.73,35.77,35.73,35.77,21900.0,31.6441,31.6795,31.6441,31.6795,21900.0
2010-06-01 12:35:00,35.78,35.78,35.73,35.76,72400.0,31.6883,31.6883,31.6441,31.6706,72400.0
2010-06-01 12:40:00,35.76,35.77,35.71,35.71,35700.0,31.6706,31.6795,31.6264,31.6264,35700.0
2010-06-01 12:45:00,35.71,35.73,35.7,35.72,35800.0,31.6264,31.6441,31.6175,31.6352,35800.0
2010-06-01 12:50:00,35.73,35.73,35.64,35.65,60600.0,31.6441,31.6441,31.5644,31.5732,60600.0
2010-06-01 12:55:00,35.65,35.65,35.61,35.61,16000.0,31.5732,31.5732,31.5378,31.5378,16000.0
2010-06-01 13:00:00,35.61,35.65,35.61,35.64,16600.0,31.5378,31.5732,31.5378,31.5644,16600.0
2010-06-01 13:05:00,35.65,35.66,35.63,35.64,44900.0,31.5732,31.5821,31.5555,31.5644,44900.0
2010-06-01 13:10:00,35.65,35.72,35.64,35.7,43900.0,31.5732,31.6352,31.5644,31.6175,43900.0
2010-06-01 13:15:00,35.71,35.77,35.71,35.76,34000.0,31.6264,31.6795,31.6264,31.6706,34000.0
2010-06-01 13:20:00,35.76,35.8,35.73,35.74,43600.0,31.6706,31.7061,31.6441,31.6529,43600.0
2010-06-01 13:25:00,35.74,35.8,35.73,35.8,26600.0,31.6529,31.7061,31.6441,31.7061,26600.0
2010-06-01 13:30:00,35.8,35.85,35.78,35.83,52500.0,31.7061,31.7503,31.6883,31.7326,52500.0
2010-06-01 13:35:00,35.83,35.86,35.8,35.84,28000.0,31.7326,31.7592,31.7061,31.7415,28000.0
2010-06-01 13:40:00,35.83,35.83,35.79,35.81,18600.0,31.7326,31.7326,31.6972,31.7149,18600.0
2010-06-01 13:45:00,35.81,35.86,35.81,35.84,23000.0,31.7149,31.7592,31.7149,31.7415,23000.0
2010-06-01 13:50:00,35.85,35.85,35.75,35.79,39500.0,31.7503,31.7503,31.6618,31.6972,39500.0
2010-06-01 13:55:00,35.79,35.81,35.71,35.71,42200.0,31.6972,31.7149,31.6264,31.6264,42200.0
2010-06-01 14:00:00,35.71,35.71,35.61,35.66,61600.0,31.6264,31.6264,31.5378,31.5821,61600.0
2010-06-01 14:05:00,35.67,35.73,35.55,35.59,59800.0,31.5909,31.6441,31.4846,31.5201,59800.0
2010-06-01 14:10:00,35.59,35.67,35.58,35.65,23900.0,31.5201,31.5909,31.5112,31.5732,23900.0
2010-06-01 14:15:00,35.65,35.65,35.58,35.63,34400.0,31.5732,31.5732,31.5112,31.5555,34400.0
2010-06-01 14:20:00,35.63,35.72,35.61,35.7,46900.0,31.5555,31.6352,31.5378,31.6175,46900.0
2010-06-01 14:25:00,35.7,35.71,35.67,35.69,24400.0,31.6175,31.6264,31.5909,31.6086,24400.0
2010-06-01 14:30:00,35.69,35.77,35.69,35.74,60900.0,31.6086,31.6795,31.6086,31.6529,60900.0
2010-06-01 14:35:00,35.74,35.75,35.71,35.72,32500.0,31.6529,31.6618,31.6264,31.6352,32500.0
2010-06-01 14:40:00,35.72,35.75,35.69,35.72,26600.0,31.6352,31.6618,31.6086,31.6352,26600.0
2010-06-01 14:45:00,35.72,35.8,35.72,35.77,49300.0,31.6352,31.7061,31.6352,31.6795,49300.0
2010-06-01 14:50:00,35.78,35.8,35.71,35.72,81800.0,31.6883,31.7061,31.6264,31.6352,81800.0
2010-06-01 14:55:00,35.72,35.75,35.66,35.75,50900.0,31.6352,31.6618,31.5821,31.6618,50900.0
2010-06-01 15:00:00,35.75,35.76,35.69,35.73,82900.0,31.6618,31.6706,31.6086,31.6441,82900.0
2010-06-01 15:05:00,35.73,35.73,35.62,35.63,120800.0,31.6441,31.6441,31.5466,31.5555,120800.0
2010-06-01 15:10:00,35.63,35.69,35.56,35.66,88600.0,31.5555,31.6086,31.4935,31.5821,88600.0
2010-06-01 15:15:00,35.66,35.67,35.54,35.55,79000.0,31.5821,31.5909,31.4758,31.4846,79000.0
2010-06-01 15:20:00,35.55,35.57,35.41,35.45,122900.0,31.4846,31.5024,31.3607,31.3961,122900.0
2010-06-01 15:25:00,35.46,35.5,35.41,35.5,67900.0,31.4049,31.4404,31.3607,31.4404,67900.0
2010-06-01 15:30:00,35.5,35.56,35.47,35.56,62400.0,31.4404,31.4935,31.4138,31.4935,62400.0
2010-06-01 15:35:00,35.55,35.6,35.53,35.56,81000.0,31.4846,31.5289,31.4669,31.4935,81000.0
2010-06-01 15:40:00,35.56,35.6,35.48,35.49,80700.0,31.4935,31.5289,31.4227,31.4315,80700.0
2010-06-01 15:45:00,35.48,35.48,35.35,35.38,137400.0,31.4227,31.4227,31.3075,31.3341,137400.0
2010-06-01 15:50:00,35.38,35.4,35.26,35.28,207300.0,31.3341,31.3518,31.2278,31.2455,207300.0
2010-06-01 15:55:00,35.27,35.3,35.17,35.24,284000.0,31.2367,31.2632,31.1481,31.2101,284000.0
2010-06-02 09:30:00,35.44,35.45,35.2,35.34,76900.0,31.3872,31.3961,31.1747,31.2987,76900.0
2010-06-02 09:35:00,35.33,35.37,35.0,35.07,71700.0,31.2898,31.3252,30.9975,31.0595,71700.0
2010-06-02 09:40:00,35.07,35.13,34.99,35.1,42200.0,31.0595,31.1127,30.9887,31.0861,42200.0
2010-06-02 09:45:00,35.12,35.2,35.04,35.2,40100.0,31.1038,31.1747,31.033,31.1747,40100.0
2010-06-02 09:50:00,35.2,35.22,35.13,35.21,35700.0,31.1747,31.1924,31.1127,31.1835,35700.0
2010-06-02 09:55:00,35.22,35.33,35.2,35.32,43700.0,31.1924,31.2898,31.1747,31.2809,43700.0
2010-06-02 10:00:00,35.32,35.43,35.27,35.39,106300.0,31.2809,31.3784,31.2367,31.3429,106300.0
2010-06-02 10:05:00,35.39,35.52,35.38,35.47,104300.0,31.3429,31.4581,31.3341,31.4138,104300.0
2010-06-02 10:10:00,35.47,35.54,35.42,35.44,79800.0,31.4138,31.4758,31.3695,31.3872,79800.0
2010-06-02 10:15:00,35.46,35.56,35.45,35.54,66700.0,31.4049,31.4935,31.3961,31.4758,66700.0
2010-06-02 10:20:00,35.55,35.6,35.53,35.53,74100.0,31.4846,31.5289,31.4669,31.4669,74100.0
2010-06-02 10:25:00,35.53,35.59,35.51,35.55,57600.0,31.4669,31.5201,31.4492,31.4846,57600.0
2010-06-02 10:30:00,35.56,35.66,35.55,35.65,50700.0,31.4935,31.5821,31.4846,31.5732,50700.0
2010-06-02 10:35:00,35.64,35.74,35.63,35.72,92700.0,31.5644,31.6529,31.5555,31.6352,92700.0
2010-06-02 10:40:00,35.73,35.79,35.72,35.75,110900.0,31.6441,31.6972,31.6352,31.6618,110900.0
2010-06-02 10:45:00,35.76,35.79,35.7,35.77,63900.0,31.6706,31.6972,31.6175,31.6795,63900.0
2010-06-02 10:50:00,35.77,35.85,35.73,35.79,60100.0,31.6795,31.7503,31.6441,31.6972,60100.0
2010-06-02 10:55:00,35.79,35.84,35.76,35.81,45900.0,31.6972,31.7415,31.6706,31.7149,45900.0
2010-06-02 11:00:00,35.82,35.86,35.81,35.85,43600.0,31.7238,31.7592,31.7149,31.7503,43600.0
2010-06-02 11:05:00,35.85,35.87,35.79,35.82,66800.0,31.7503,31.7681,31.6972,31.7238,66800.0
2010-06-02 11:10:00,35.82,35.86,35.75,35.76,60400.0,31.7238,31.7592,31.6618,31.6706,60400.0
2010-06-02 11:15:00,35.76,35.81,35.69,35.71,43600.0,31.6706,31.7149,31.6086,31.6264,43600.0
2010-06-02 11:20:00,35.71,35.73,35.68,35.7,40800.0,31.6264,31.6441,31.5998,31.6175,40800.0
2010-06-02 11:25:00,35.7,35.73,35.65,35.66,50700.0,31.6175,31.6441,31.5732,31.5821,50700.0
2010-06-02 11:30:00,35.66,35.71,35.64,35.69,132300.0,31.5821,31.6264,31.5644,31.6086,132300.0
2010-06-02 11:35:00,35.69,35.79,35.69,35.76,66300.0,31.6086,31.6972,31.6086,31.6706,66300.0
2010-06-02 11:40:00,35.76,35.87,35.72,35.81,59400.0,31.6706,31.7681,31.6352,31.7149,59400.0
2010-06-02 11:45:00,35.81,35.88,35.81,35.84,26800.0,31.7149,31.7769,31.7149,31.7415,26800.0
2010-06-02 11:50:00,35.84,35.88,35.81,35.87,66900.0,31.7415,31.7769,31.7149,31.7681,66900.0
2010-06-02 11:55:00,35.87,35.89,35.82,35.87,18300.0,31.7681,31.7858,31.7238,31.7681,18300.0
2010-06-02 12:00:00,35.87,35.89,35.86,35.89,13300.0,31.7681,31.7858,31.7592,31.7858,13300.0
2010-06-02 12:05:00,35.89,35.91,35.86,35.86,29600.0,31.7858,31.8035,31.7592,31.7592,29600.0
2010-06-02 12:10:00,35.86,35.86,35.83,35.84,30500.0,31.7592,31.7592,31.7326,31.7415,30500.0
2010-06-02 12:15:00,35.85,35.86,35.8,35.82,41500.0,31.7503,31.7592,31.7061,31.7238,41500.0
2010-06-02 12:20:00,35.85,35.85,35.81,35.81,34000.0,31.7503,31.7503,31.7149,31.7149,34000.0
2010-06-02 12:25:00,35.81,35.85,35.8,35.83,34900.0,31.7149,31.7503,31.7061,31.7326,34900.0
2010-06-02 12:30:00,35.83,35.86,35.82,35.85,13100.0,31.7326,31.7592,31.7238,31.7503,13100.0
2010-06-02 12:35:00,35.85,35.86,35.81,35.81,25500.0,31.7503,31.7592,31.7149,31.7149,25500.0
2010-06-02 12:40:00,35.81,35.85,35.81,35.84,18500.0,31.7149,31.7503,31.7149,31.7415,18500.0
2010-06-02 12:45:00,35.85,35.94,35.85,35.92,30700.0,31.7503,31.83,31.7503,31.8123,30700.0
2010-06-02 12:50:00,35.92,35.94,35.89,35.94,23400.0,31.8123,31.83,31.7858,31.83,23400.0
2010-06-02 12:55:00,35.94,36.0,35.93,35.97,116600.0,31.83,31.8832,31.8212,31.8566,116600.0
2010-06-02 13:00:00,35.98,36.03,35.97,36.02,43100.0,31.8655,31.9098,31.8566,31.9009,43100.0
2010-06-02 13:05:00,36.02,36.05,35.93,35.94,73200.0,31.9009,31.9275,31.8212,31.83,73200.0
2010-06-02 13:10:00,35.94,35.96,35.92,35.94,37900.0,31.83,31.8478,31.8123,31.83,37900.0
2010-06-02 13:15:00,35.94,36.0,35.94,35.99,61800.0,31.83,31.8832,31.83,31.8743,61800.0
2010-06-02 13:20:00,35.99,36.01,35.97,36.01,54600.0,31.8743,31.892,31.8566,31.892,54600.0
2010-06-02 13:25:00,36.01,36.02,35.98,36.0,39500.0,31.892,31.9009,31.8655,31.8832,39500.0
2010-06-02 13:30:00,35.99,36.02,35.99,36.0,27300.0,31.8743,31.9009,31.8743,31.8832,27300.0
2010-06-02 13:35:00,36.0,36.04,35.98,35.99,41200.0,31.8832,31.9186,31.8655,31.8743,41200.0
2010-06-02 13:40:00,36.0,36.02,35.99,36.0,25000.0,31.8832,31.9009,31.8743,31.8832,25000.0
2010-06-02 13:45:00,36.0,36.03,35.98,35.99,48500.0,31.8832,31.9098,31.8655,31.8743,48500.0
2010-06-02 13:50:00,36.0,36.01,35.98,36.0,41800.0,31.8832,31.892,31.8655,31.8832,41800.0
2010-06-02 13:55:00,36.0,36.02,35.99,36.02,51600.0,31.8832,31.9009,31.8743,31.9009,51600.0
2010-06-02 14:00:00,36.02,36.02,35.98,35.99,43700.0,31.9009,31.9009,31.8655,31.8743,43700.0
2010-06-02 14:05:00,35.99,36.0,35.94,35.95,102900.0,31.8743,31.8832,31.83,31.8389,102900.0
2010-06-02 14:10:00,35.96,35.96,35.89,35.9,45200.0,31.8478,31.8478,31.7858,31.7946,45200.0
2010-06-02 14:15:00,35.9,35.92,35.81,35.81,75400.0,31.7946,31.8123,31.7149,31.7149,75400.0
2010-06-02 14:20:00,35.81,35.87,35.81,35.84,42300.0,31.7149,31.7681,31.7149,31.7415,42300.0
2010-06-02 14:25:00,35.84,35.91,35.83,35.88,28600.0,31.7415,31.8035,31.7326,31.7769,28600.0
2010-06-02 14:30:00,35.88,35.92,35.84,35.9,49200.0,31.7769,31.8123,31.7415,31.7946,49200.0
2010-06-02 14:35:00,35.9,35.93,35.88,35.88,46900.0,31.7946,31.8212,31.7769,31.7769,46900.0
2010-06-02 14:40:00,35.9,36.0,35.9,35.99,29000.0,31.7946,31.8832,31.7946,31.8743,29000.0
2010-06-02 14:45:00,36.0,36.06,35.99,36.06,66900.0,31.8832,31.9363,31.8743,31.9363,66900.0
2010-06-02 14:50:00,36.06,36.13,36.06,36.08,130600.0,31.9363,31.9983,31.9363,31.954,130600.0
2010-06-02 14:55:00,36.08,36.12,36.06,36.1,79200.0,31.954,31.9895,31.9363,31.9718,79200.0
2010-06-02 15:00:00,36.1,36.15,36.1,36.14,63700.0,31.9718,32.016,31.9718,32.0072,63700.0
2010-06-02 15:05:00,36.14,36.23,36.11,36.2,78600.0,32.0072,32.0869,31.9806,32.0603,78600.0
2010-06-02 15:10:00,36.2,36.26,36.17,36.26,68200.0,32.0603,32.1135,32.0337,32.1135,68200.0
2010-06-02 15:15:00,36.25,36.3,36.22,36.25,68400.0,32.1046,32.1489,32.078,32.1046,68400.0
2010-06-02 15:20:00,36.25,36.29,36.23,36.24,150000.0,32.1046,32.14,32.0869,32.0957,150000.0
2010-06-02 15:25:00,36.24,36.31,36.24,36.29,91800.0,32.0957,32.1577,32.0957,32.14,91800.0
2010-06-02 15:30:00,36.29,36.33,36.21,36.23,212500.0,32.14,32.1754,32.0692,32.0869,212500.0
2010-06-02 15:35:00,36.23,36.27,36.21,36.25,157300.0,32.0869,32.1223,32.0692,32.1046,157300.0
2010-06-02 15:40:00,36.26,36.29,36.21,36.29,111700.0,32.1135,32.14,32.0692,32.14,111700.0
2010-06-02 15:45:00,36.29,36.32,36.26,36.28,149200.0,32.14,32.1666,32.1135,32.1312,149200.0
2010-06-02 15:50:00,36.29,36.33,36.25,36.33,213300.0,32.14,32.1754,32.1046,32.1754,213300.0
2010-06-02 15:55:00,36.33,36.47,36.32,36.47,338000.0,32.1754,32.2994,32.1666,32.2994,338000.0
2010-06-03 09:30:00,36.34,36.41,36.16,36.3,55900.0,32.1843,32.2463,32.0249,32.1489,55900.0
2010-06-03 09:35:00,36.3,36.42,36.19,36.32,104900.0,32.1489,32.2552,32.0515,32.1666,104900.0
2010-06-03 09:40:00,36.34,36.42,36.3,36.36,44400.0,32.1843,32.2552,32.1489,32.202,44400.0
2010-06-03 09:45:00,36.36,36.42,36.32,36.42,45800.0,32.202,32.2552,32.1666,32.2552,45800.0
2010-06-03 09:50:00,36.42,36.56,36.38,36.53,65200.0,32.2552,32.3791,32.2197,32.3526,65200.0
2010-06-03 09:55:00,36.53,36.6,36.51,36.57,95000.0,32.3526,32.4146,32.3349,32.388,95000.0
2010-06-03 10:00:00,36.57,36.57,36.35,36.39,97400.0,32.388,32.388,32.1932,32.2286,97400.0
2010-06-03 10:05:00,36.4,36.47,36.38,36.46,37300.0,32.2374,32.2994,32.2197,32.2906,37300.0
2010-06-03 10:10:00,36.47,36.48,36.43,36.46,37300.0,32.2994,32.3083,32.264,32.2906,37300.0
2010-06-03 10:15:00,36.46,36.48,36.41,36.44,55000.0,32.2906,32.3083,32.2463,32.2729,55000.0
2010-06-03 10:20:00,36.45,36.48,36.44,36.45,49300.0,32.2817,32.3083,32.2729,32.2817,49300.0
2010-06-03 10:25:00,36.46,36.48,36.42,36.46,35700.0,32.2906,32.3083,32.2552,32.2906,35700.0
2010-06-03 10:30:00,36.47,36.55,36.41,36.52,83900.0,32.2994,32.3703,32.2463,32.3437,83900.0
2010-06-03 10:35:00,36.52,36.59,36.49,36.59,82600.0,32.3437,32.4057,32.3172,32.4057,82600.0
2010-06-03 10:40:00,36.59,36.6,36.58,36.59,42300.0,32.4057,32.4146,32.3969,32.4057,42300.0
2010-06-03 10:45:00,36.59,36.69,36.59,36.68,38200.0,32.4057,32.4943,32.4057,32.4854,38200.0
2010-06-03 10:50:00,36.7,36.72,36.65,36.66,36600.0,32.5031,32.5209,32.4589,32.4677,36600.0
2010-06-03 10:55:00,36.66,36.74,36.65,36.74,61600.0,32.4677,32.5386,32.4589,32.5386,61600.0
2010-06-03 11:00:00,36.74,36.74,36.71,36.74,39000.0,32.5386,32.5386,32.512,32.5386,39000.0
2010-06-03 11:05:00,36.74,36.8,36.73,36.74,66600.0,32.5386,32.5917,32.5297,32.5386,66600.0
2010-06-03 11:10:00,36.74,36.75,36.71,36.72,42000.0,32.5386,32.5474,32.512,32.5209,42000.0
2010-06-03 11:15:00,36.72,36.75,36.71,36.73,38200.0,32.5209,32.5474,32.512,32.5297,38200.0
2010-06-03 11:20:00,36.74,36.74,36.69,36.69,21700.0,32.5386,32.5386,32.4943,32.4943,21700.0
2010-06-03 11:25:00,36.7,36.72,36.65,36.66,27800.0,32.5031,32.5209,32.4589,32.4677,27800.0
2010-06-03 11:30:00,36.67,36.69,36.64,36.68,17600.0,32.4766,32.4943,32.45,32.4854,17600.0
2010-06-03 11:35:00,36.68,36.76,36.68,36.72,18400.0,32.4854,32.5563,32.4854,32.5209,18400.0
2010-06-03 11:40:00,36.72,36.75,36.66,36.75,20300.0,32.5209,32.5474,32.4677,32.5474,20300.0
2010-06-03 11:45:00,36.75,36.77,36.72,36.75,31700.0,32.5474,32.5651,32.5209,32.5474,31700.0
2010-06-03 11:50:00,36.76,36.76,36.71,36.73,16100.0,32.5563,32.5563,32.512,32.5297,16100.0
2010-06-03 11:55:00,36.73,36.73,36.69,36.71,11400.0,32.5297,32.5297,32.4943,32.512,11400.0
2010-06-03 12:00:00,36.71,36.71,36.68,36.68,12300.0,32.512,32.512,32.4854,32.4854,12300.0
2010-06-03 12:05:00,36.69,36.69,36.57,36.62,29200.0,32.4943,32.4943,32.388,32.4323,29200.0
2010-06-03 12:10:00,36.62,36.66,36.56,36.66,18000.0,32.4323,32.4677,32.3791,32.4677,18000.0
2010-06-03 12:15:00,36.66,36.66,36.58,36.62,29800.0,32.4677,32.4677,32.3969,32.4323,29800.0
2010-06-03 12:20:00,36.63,36.63,36.54,36.56,40600.0,32.4411,32.4411,32.3614,32.3791,40600.0
2010-06-03 12:25:00,36.56,36.57,36.5,36.57,14000.0,32.3791,32.388,32.326,32.388,14000.0
2010-06-03 12:30:00,36.56,36.57,36.53,36.57,34300.0,32.3791,32.388,32.3526,32.388,34300.0
2010-06-03 12:35:00,36.57,36.63,36.56,36.63,15400.0,32.388,32.4411,32.3791,32.4411,15400.0
2010-06-03 12:40:00,36.62,36.62,36.56,36.59,31300.0,32.4323,32.4323,32.3791,32.4057,31300.0
2010-06-03 12:45:00,36.59,36.62,36.58,36.6,20200.0,32.4057,32.4323,32.3969,32.4146,20200.0
2010-06-03 12:50:00,36.6,36.6,36.55,36.58,23400.0,32.4146,32.4146,32.3703,32.3969,23400.0
2010-06-03 12:55:00,36.58,36.6,36.56,36.59,31500.0,32.3969,32.4146,32.3791,32.4057,31500.0
2010-06-03 13:00:00,36.6,36.63,36.58,36.63,28100.0,32.4146,32.4411,32.3969,32.4411,28100.0
2010-06-03 13:05:00,36.63,36.65,36.6,36.62,23800.0,32.4411,32.4589,32.4146,32.4323,23800.0
2010-06-03 13:10:00,36.62,36.62,36.6,36.6,9100.0,32.4323,32.4323,32.4146,32.4146,9100.0
2010-06-03 13:15:00,36.6,36.63,36.59,36.59,24900.0,32.4146,32.4411,32.4057,32.4057,24900.0
2010-06-03 13:20:00,36.59,36.61,36.59,36.6,8500.0,32.4057,32.4234,32.4057,32.4146,8500.0
2010-06-03 13:25:00,36.6,36.6,36.55,36.56,59800.0,32.4146,32.4146,32.3703,32.3791,59800.0
2010-06-03 13:30:00,36.57,36.58,36.53,36.54,52600.0,32.388,32.3969,32.3526,32.3614,52600.0
2010-06-03 13:35:00,36.54,36.56,36.51,36.56,18800.0,32.3614,32.3791,32.3349,32.3791,18800.0
2010-06-03 13:40:00,36.57,36.65,36.56,36.65,22300.0,32.388,32.4589,32.3791,32.4589,22300.0
2010-06-03 13:45:00,36.65,36.68,36.63,36.66,26100.0,32.4589,32.4854,32.4411,32.4677,26100.0
2010-06-03 13:50:00,36.66,36.67,36.62,36.65,12000.0,32.4677,32.4766,32.4323,32.4589,12000.0
2010-06-03 13:55:00,36.65,36.68,36.63,36.65,23000.0,32.4589,32.4854,32.4411,32.4589,23000.0
2010-06-03 14:00:00,36.65,36.7,36.64,36.68,48600.0,32.4589,32.5031,32.45,32.4854,48600.0
2010-06-03 14:05:00,36.68,36.73,36.67,36.72,37000.0,32.4854,32.5297,32.4766,32.5209,37000.0
2010-06-03 14:10:00,36.72,36.79,36.7,36.75,70500.0,32.5209,32.5828,32.5031,32.5474,70500.0
2010-06-03 14:15:00,36.75,36.8,36.75,36.8,63400.0,32.5474,32.5917,32.5474,32.5917,63400.0
2010-06-03 14:20:00,36.8,36.85,36.77,36.82,33300.0,32.5917,32.636,32.5651,32.6094,33300.0
2010-06-03 14:25:00,36.83,36.85,36.78,36.78,15200.0,32.6183,32.636,32.574,32.574,15200.0
2010-06-03 14:30:00,36.78,36.81,36.75,36.81,33100.0,32.574,32.6006,32.5474,32.6006,33100.0
2010-06-03 14:35:00,36.81,36.9,36.81,36.85,29100.0,32.6006,32.6803,32.6006,32.636,29100.0
2010-06-03 14:40:00,36.85,36.89,36.85,36.89,30400.0,32.636,32.6714,32.636,32.6714,30400.0
2010-06-03 14:45:00,36.89,36.89,36.81,36.82,34700.0,32.6714,32.6714,32.6006,32.6094,34700.0
2010-06-03 14:50:00,36.82,36.89,36.82,36.88,70000.0,32.6094,32.6714,32.6094,32.6626,70000.0
2010-06-03 14:55:00,36.89,36.9,36.83,36.88,40300.0,32.6714,32.6803,32.6183,32.6626,40300.0
2010-06-03 15:00:00,36.88,36.9,36.87,36.88,56400.0,32.6626,32.6803,32.6537,32.6626,56400.0
2010-06-03 15:05:00,36.88,36.88,36.84,36.85,52900.0,32.6626,32.6626,32.6271,32.636,52900.0
2010-06-03 15:10:00,36.85,36.9,36.81,36.88,92700.0,32.636,32.6803,32.6006,32.6626,92700.0
2010-06-03 15:15:00,36.88,36.88,36.83,36.86,104200.0,32.6626,32.6626,32.6183,32.6448,104200.0
2010-06-03 15:20:00,36.86,36.88,36.84,36.88,39400.0,32.6448,32.6626,32.6271,32.6626,39400.0
2010-06-03 15:25:00,36.88,36.99,36.88,36.98,79100.0,32.6626,32.76,32.6626,32.7511,79100.0
2010-06-03 15:30:00,36.98,36.99,36.93,36.95,69900.0,32.7511,32.76,32.7068,32.7245,69900.0
2010-06-03 15:35:00,36.95,37.0,36.94,36.98,126600.0,32.7245,32.7688,32.7157,32.7511,126600.0
2010-06-03 15:40:00,36.98,37.0,36.97,37.0,88800.0,32.7511,32.7688,32.7423,32.7688,88800.0
2010-06-03 15:45:00,36.99,37.0,36.88,36.88,91300.0,32.76,32.7688,32.6626,32.6626,91300.0
2010-06-03 15:50:00,36.87,36.89,36.83,36.87,203700.0,32.6537,32.6714,32.6183,32.6537,203700.0
2010-06-03 15:55:00,36.88,36.92,36.87,36.87,198900.0,32.6626,32.698,32.6537,32.6537,198900.0
2010-06-04 09:30:00,36.34,36.36,35.98,36.11,82800.0,32.1843,32.202,31.8655,31.9806,82800.0
2010-06-04 09:35:00,36.1,36.12,35.97,35.99,132000.0,31.9718,31.9895,31.8566,31.8743,132000.0
2010-06-04 09:40:00,35.99,36.09,35.94,36.02,92200.0,31.8743,31.9629,31.83,31.9009,92200.0
2010-06-04 09:45:00,36.02,36.02,35.85,35.99,67700.0,31.9009,31.9009,31.7503,31.8743,67700.0
2010-06-04 09:50:00,35.99,36.12,35.94,36.09,57900.0,31.8743,31.9895,31.83,31.9629,57900.0
2010-06-04 09:55:00,36.09,36.1,36.01,36.02,76200.0,31.9629,31.9718,31.892,31.9009,76200.0
2010-06-04 10:00:00,36.02,36.04,35.92,35.94,84500.0,31.9009,31.9186,31.8123,31.83,84500.0
2010-06-04 10:05:00,35.94,36.0,35.92,36.0,57600.0,31.83,31.8832,31.8123,31.8832,57600.0
2010-06-04 10:10:00,36.0,36.07,35.95,36.05,76100.0,31.8832,31.9452,31.8389,31.9275,76100.0
2010-06-04 10:15:00,36.05,36.07,35.99,36.07,65600.0,31.9275,31.9452,31.8743,31.9452,65600.0
2010-06-04 10:20:00,36.07,36.1,36.03,36.07,50600.0,31.9452,31.9718,31.9098,31.9452,50600.0
2010-06-04 10:25:00,36.07,36.16,36.05,36.13,72100.0,31.9452,32.0249,31.9275,31.9983,72100.0
2010-06-04 10:30:00,36.12,36.15,36.07,36.08,63000.0,31.9895,32.016,31.9452,31.954,63000.0
2010-06-04 10:35:00,36.08,36.16,36.05,36.15,43900.0,31.954,32.0249,31.9275,32.016,43900.0
2010-06-04 10:40:00,36.14,36.16,36.07,36.09,45300.0,32.0072,32.0249,31.9452,31.9629,45300.0
2010-06-04 10:45:00,36.08,36.1,36.04,36.08,26900.0,31.954,31.9718,31.9186,31.954,26900.0
2010-06-04 10:50:00,36.08,36.08,36.01,36.03,20600.0,31.954,31.954,31.892,31.9098,20600.0
2010-06-04 10:55:00,36.03,36.04,35.95,35.97,22100.0,31.9098,31.9186,31.8389,31.8566,22100.0
2010-06-04 11:00:00,35.98,36.03,35.96,36.02,21000.0,31.8655,31.9098,31.8478,31.9009,21000.0
2010-06-04 11:05:00,36.02,36.05,36.0,36.02,37900.0,31.9009,31.9275,31.8832,31.9009,37900.0
2010-06-04 11:10:00,36.02,36.02,35.93,35.96,26300.0,31.9009,31.9009,31.8212,31.8478,26300.0
2010-06-04 11:15:00,35.96,36.0,35.84,35.84,32900.0,31.8478,31.8832,31.7415,31.7415,32900.0
2010-06-04 11:20:00,35.85,35.89,35.82,35.82,35300.0,31.7503,31.7858,31.7238,31.7238,35300.0
2010-06-04 11:25:00,35.82,35.88,35.81,35.86,23600.0,31.7238,31.7769,31.7149,31.7592,23600.0
2010-06-04 11:30:00,35.86,35.88,35.81,35.87,35700.0,31.7592,31.7769,31.7149,31.7681,35700.0
2010-06-04 11:35:00,35.87,35.97,35.84,35.95,43900.0,31.7681,31.8566,31.7415,31.8389,43900.0
2010-06-04 11:40:00,35.94,35.99,35.94,35.98,44100.0,31.83,31.8743,31.83,31.8655,44100.0
2010-06-04 11:45:00,35.99,36.09,35.98,36.07,25900.0,31.8743,31.9629,31.8655,31.9452,25900.0
2010-06-04 11:50:00,36.07,36.1,36.06,36.06,27700.0,31.9452,31.9718,31.9363,31.9363,27700.0
2010-06-04 11:55:00,36.07,36.11,36.07,36.08,36900.0,31.9452,31.9806,31.9452,31.954,36900.0
2010-06-04 12:00:00,36.09,36.09,35.99,36.01,118300.0,31.9629,31.9629,31.8743,31.892,118300.0
2010-06-04 12:05:00,36.01,36.07,35.94,36.06,187000.0,31.892,31.9452,31.83,31.9363,187000.0
2010-06-04 12:10:00,36.06,36.15,36.05,36.15,82700.0,31.9363,32.016,31.9275,32.016,82700.0
2010-06-04 12:15:00,36.15,36.16,36.09,36.1,46200.0,32.016,32.0249,31.9629,31.9718,46200.0
2010-06-04 12:20:00,36.1,36.15,36.1,36.14,29100.0,31.9718,32.016,31.9718,32.0072,29100.0
2010-06-04 12:25:00,36.14,36.18,36.14,36.14,44700.0,32.0072,32.0426,32.0072,32.0072,44700.0
2010-06-04 12:30:00,36.15,36.15,36.1,36.1,45100.0,32.016,32.016,31.9718,31.9718,45100.0
2010-06-04 12:35:00,36.1,36.12,36.09,36.1,33900.0,31.9718,31.9895,31.9629,31.9718,33900.0
2010-06-04 12:40:00,36.09,36.1,36.0,36.01,33400.0,31.9629,31.9718,31.8832,31.892,33400.0
2010-06-04 12:45:00,36.01,36.05,36.01,36.04,18900.0,31.892,31.9275,31.892,31.9186,18900.0
2010-06-04 12:50:00,36.05,36.1,36.05,36.09,13400.0,31.9275,31.9718,31.9275,31.9629,13400.0
2010-06-04 12:55:00,36.09,36.13,36.08,36.12,29300.0,31.9629,31.9983,31.954,31.9895,29300.0
2010-06-04 13:00:00,36.12,36.12,36.06,36.06,29800.0,31.9895,31.9895,31.9363,31.9363,29800.0
2010-06-04 13:05:00,36.06,36.1,36.03,36.1,32600.0,31.9363,31.9718,31.9098,31.9718,32600.0
2010-06-04 13:10:00,36.1,36.12,36.05,36.07,21900.0,31.9718,31.9895,31.9275,31.9452,21900.0
2010-06-04 13:15:00,36.07,36.07,35.96,35.99,32300.0,31.9452,31.9452,31.8478,31.8743,32300.0
2010-06-04 13:20:00,35.99,36.03,35.94,35.99,69700.0,31.8743,31.9098,31.83,31.8743,69700.0
2010-06-04 13:25:00,36.0,36.07,35.98,36.04,30200.0,31.8832,31.9452,31.8655,31.9186,30200.0
2010-06-04 13:30:00,36.04,36.08,36.01,36.01,46800.0,31.9186,31.954,31.892,31.892,46800.0
2010-06-04 13:35:00,36.01,36.02,35.9,35.9,41500.0,31.892,31.9009,31.7946,31.7946,41500.0
2010-06-04 13:40:00,35.89,35.91,35.85,35.88,37100.0,31.7858,31.8035,31.7503,31.7769,37100.0
2010-06-04 13:45:00,35.88,35.9,35.83,35.84,36800.0,31.7769,31.7946,31.7326,31.7415,36800.0
2010-06-04 13:50:00,35.85,35.87,35.78,35.8,41300.0,31.7503,31.7681,31.6883,31.7061,41300.0
2010-06-04 13:55:00,35.8,35.8,35.75,35.76,36300.0,31.7061,31.7061,31.6618,31.6706,36300.0
2010-06-04 14:00:00,35.77,35.81,35.74,35.79,58800.0,31.6795,31.7149,31.6529,31.6972,58800.0
2010-06-04 14:05:00,35.79,35.79,35.64,35.64,40100.0,31.6972,31.6972,31.5644,31.5644,40100.0
2010-06-04 14:10:00,35.64,35.72,35.64,35.72,32300.0,31.5644,31.6352,31.5644,31.6352,32300.0
2010-06-04 14:15:00,35.71,35.75,35.69,35.7,44200.0,31.6264,31.6618,31.6086,31.6175,44200.0
2010-06-04 14:20:00,35.7,35.82,35.7,35.79,46800.0,31.6175,31.7238,31.6175,31.6972,46800.0
2010-06-04 14:25:00,35.79,35.79,35.73,35.77,36100.0,31.6972,31.6972,31.6441,31.6795,36100.0
2010-06-04 14:30:00,35.77,35.8,35.73,35.77,21400.0,31.6795,31.7061,31.6441,31.6795,21400.0
2010-06-04 14:35:00,35.77,35.78,35.71,35.74,54000.0,31.6795,31.6883,31.6264,31.6529,54000.0
2010-06-04 14:40:00,35.74,35.78,35.71,35.76,27600.0,31.6529,31.6883,31.6264,31.6706,27600.0
2010-06-04 14:45:00,35.76,35.79,35.65,35.65,71200.0,31.6706,31.6972,31.5732,31.5732,71200.0
2010-06-04 14:50:00,35.65,35.67,35.54,35.61,105300.0,31.5732,31.5909,31.4758,31.5378,105300.0
2010-06-04 14:55:00,35.61,35.62,35.53,35.56,39600.0,31.5378,31.5466,31.4669,31.4935,39600.0
2010-06-04 15:00:00,35.54,35.64,35.54,35.62,75600.0,31.4758,31.5644,31.4758,31.5466,75600.0
2010-06-04 15:05:00,35.62,35.69,35.59,35.68,117400.0,31.5466,31.6086,31.5201,31.5998,117400.0
2010-06-04 15:10:00,35.69,35.73,35.66,35.67,73100.0,31.6086,31.6441,31.5821,31.5909,73100.0
2010-06-04 15:15:00,35.67,35.67,35.58,35.61,66500.0,31.5909,31.5909,31.5112,31.5378,66500.0
2010-06-04 15:20:00,35.62,35.65,35.56,35.59,48600.0,31.5466,31.5732,31.4935,31.5201,48600.0
2010-06-04 15:25:00,35.59,35.6,35.53,35.55,45700.0,31.5201,31.5289,31.4669,31.4846,45700.0
2010-06-04 15:30:00,35.56,35.6,35.52,35.54,61600.0,31.4935,31.5289,31.4581,31.4758,61600.0
2010-06-04 15:35:00,35.54,35.58,35.51,35.53,88300.0,31.4758,31.5112,31.4492,31.4669,88300.0
2010-06-04 15:40:00,35.53,35.56,35.38,35.44,184800.0,31.4669,31.4935,31.3341,31.3872,184800.0
2010-06-04 15:45:00,35.44,35.56,35.44,35.55,192200.0,31.3872,31.4935,31.3872,31.4846,192200.0
2010-06-04 15:50:00,35.54,35.55,35.35,35.39,309500.0,31.4758,31.4846,31.3075,31.3429,309500.0
2010-06-04 15:55:00,35.39,35.46,35.38,35.43,279700.0,31.3429,31.4049,31.3341,31.3784,279700.0
2010-06-07 09:30:00,35.52,35.64,35.51,35.55,49600.0,31.4581,31.5644,31.4492,31.4846,49600.0
2010-06-07 09:35:00,35.55,35.65,35.42,35.45,56600.0,31.4846,31.5732,31.3695,31.3961,56600.0
2010-06-07 09:40:00,35.46,35.47,35.39,35.4,43100.0,31.4049,31.4138,31.3429,31.3518,43100.0
2010-06-07 09:45:00,35.4,35.55,35.36,35.55,63700.0,31.3518,31.4846,31.3164,31.4846,63700.0
2010-06-07 09:50:00,35.54,35.69,35.51,35.67,68500.0,31.4758,31.6086,31.4492,31.5909,68500.0
2010-06-07 09:55:00,35.69,35.76,35.62,35.63,41800.0,31.6086,31.6706,31.5466,31.5555,41800.0
2010-06-07 10:00:00,35.62,35.64,35.55,35.64,20300.0,31.5466,31.5644,31.4846,31.5644,20300.0
2010-06-07 10:05:00,35.64,35.75,35.6,35.75,86600.0,31.5644,31.6618,31.5289,31.6618,86600.0
2010-06-07 10:10:00,35.74,35.82,35.73,35.8,63100.0,31.6529,31.7238,31.6441,31.7061,63100.0
2010-06-07 10:15:00,35.8,35.83,35.73,35.74,24100.0,31.7061,31.7326,31.6441,31.6529,24100.0
2010-06-07 10:20:00,35.73,35.77,35.69,35.76,12800.0,31.6441,31.6795,31.6086,31.6706,12800.0
2010-06-07 10:25:00,35.77,35.79,35.65,35.66,29000.0,31.6795,31.6972,31.5732,31.5821,29000.0
2010-06-07 10:30:00,35.66,35.67,35.55,35.58,19200.0,31.5821,31.5909,31.4846,31.5112,19200.0
2010-06-07 10:35:00,35.57,35.59,35.5,35.51,23100.0,31.5024,31.5201,31.4404,31.4492,23100.0
2010-06-07 10:40:00,35.51,35.53,35.48,35.5,18900.0,31.4492,31.4669,31.4227,31.4404,18900.0
2010-06-07 10:45:00,35.48,35.49,35.4,35.44,18100.0,31.4227,31.4315,31.3518,31.3872,18100.0
2010-06-07 10:50:00,35.45,35.45,35.31,35.35,29800.0,31.3961,31.3961,31.2721,31.3075,29800.0
2010-06-07 10:55:00,35.34,35.35,35.19,35.22,52800.0,31.2987,31.3075,31.1658,31.1924,52800.0
2010-06-07 11:00:00,35.22,35.26,35.15,35.2,71900.0,31.1924,31.2278,31.1304,31.1747,71900.0
2010-06-07 11:05:00,35.2,35.25,35.15,35.24,50800.0,31.1747,31.219,31.1304,31.2101,50800.0
2010-06-07 11:10:00,35.23,35.23,35.11,35.11,96700.0,31.2012,31.2012,31.095,31.095,96700.0
2010-06-07 11:15:00,35.11,35.12,35.05,35.08,96000.0,31.095,31.1038,31.0418,31.0684,96000.0
2010-06-07 11:20:00,35.08,35.11,35.04,35.08,34800.0,31.0684,31.095,31.033,31.0684,34800.0
2010-06-07 11:25:00,35.08,35.21,35.08,35.18,36100.0,31.0684,31.1835,31.0684,31.157,36100.0
2010-06-07 11:30:00,35.18,35.24,35.16,35.22,21300.0,31.157,31.2101,31.1392,31.1924,21300.0
2010-06-07 11:35:00,35.22,35.31,35.21,35.23,47800.0,31.1924,31.2721,31.1835,31.2012,47800.0
2010-06-07 11:40:00,35.23,35.29,35.21,35.28,44900.0,31.2012,31.2544,31.1835,31.2455,44900.0
2010-06-07 11:45:00,35.28,35.29,35.22,35.24,25200.0,31.2455,31.2544,31.1924,31.2101,25200.0
2010-06-07 11:50:00,35.25,35.29,35.24,35.26,34600.0,31.219,31.2544,31.2101,31.2278,34600.0
2010-06-07 11:55:00,35.26,35.27,35.22,35.27,11000.0,31.2278,31.2367,31.1924,31.2367,11000.0
2010-06-07 12:00:00,35.27,35.35,35.23,35.35,61000.0,31.2367,31.3075,31.2012,31.3075,61000.0
2010-06-07 12:05:00,35.35,35.39,35.33,35.35,16300.0,31.3075,31.3429,31.2898,31.3075,16300.0
2010-06-07 12:10:00,35.35,35.39,35.32,35.32,14300.0,31.3075,31.3429,31.2809,31.2809,14300.0
2010-06-07 12:15:00,35.32,35.33,35.24,35.26,31900.0,31.2809,31.2898,31.2101,31.2278,31900.0
2010-06-07 12:20:00,35.27,35.33,35.26,35.31,20500.0,31.2367,31.2898,31.2278,31.2721,20500.0
2010-06-07 12:25:00,35.32,35.33,35.26,35.26,13900.0,31.2809,31.2898,31.2278,31.2278,13900.0
2010-06-07 12:30:00,35.25,35.26,35.25,35.25,5100.0,31.219,31.2278,31.219,31.219,5100.0
2010-06-07 12:35:00,35.26,35.29,35.25,35.29,20400.0,31.2278,31.2544,31.219,31.2544,20400.0
2010-06-07 12:40:00,35.29,35.35,35.28,35.32,14800.0,31.2544,31.3075,31.2455,31.2809,14800.0
2010-06-07 12:45:00,35.31,35.35,35.31,35.35,10900.0,31.2721,31.3075,31.2721,31.3075,10900.0
2010-06-07 12:50:00,35.35,35.39,35.35,35.37,15300.0,31.3075,31.3429,31.3075,31.3252,15300.0
2010-06-07 12:55:00,35.37,35.41,35.35,35.38,15800.0,31.3252,31.3607,31.3075,31.3341,15800.0
2010-06-07 13:00:00,35.38,35.38,35.31,35.35,21600.0,31.3341,31.3341,31.2721,31.3075,21600.0
2010-06-07 13:05:00,35.36,35.4,35.35,35.4,22500.0,31.3164,31.3518,31.3075,31.3518,22500.0
2010-06-07 13:10:00,35.41,35.44,35.39,35.43,19000.0,31.3607,31.3872,31.3429,31.3784,19000.0
2010-06-07 13:15:00,35.43,35.5,35.42,35.49,33400.0,31.3784,31.4404,31.3695,31.4315,33400.0
2010-06-07 13:20:00,35.49,35.52,35.47,35.48,16300.0,31.4315,31.4581,31.4138,31.4227,16300.0
2010-06-07 13:25:00,35.49,35.53,35.47,35.52,44000.0,31.4315,31.4669,31.4138,31.4581,44000.0
2010-06-07 13:30:00,35.52,35.55,35.49,35.52,21700.0,31.4581,31.4846,31.4315,31.4581,21700.0
2010-06-07 13:35:00,35.52,35.54,35.44,35.44,14000.0,31.4581,31.4758,31.3872,31.3872,14000.0
2010-06-07 13:40:00,35.44,35.47,35.39,35.4,20200.0,31.3872,31.4138,31.3429,31.3518,20200.0
2010-06-07 13:45:00,35.39,35.4,35.24,35.25,50100.0,31.3429,31.3518,31.2101,31.219,50100.0
2010-06-07 13:50:00,35.26,35.3,35.26,35.3,21200.0,31.2278,31.2632,31.2278,31.2632,21200.0
2010-06-07 13:55:00,35.3,35.31,35.25,35.28,28200.0,31.2632,31.2721,31.219,31.2455,28200.0
2010-06-07 14:00:00,35.28,35.28,35.19,35.25,72800.0,31.2455,31.2455,31.1658,31.219,72800.0
2010-06-07 14:05:00,35.25,35.25,35.16,35.2,30000.0,31.219,31.219,31.1392,31.1747,30000.0
2010-06-07 14:10:00,35.2,35.21,35.14,35.15,48400.0,31.1747,31.1835,31.1215,31.1304,48400.0
2010-06-07 14:15:00,35.15,35.16,35.08,35.11,41800.0,31.1304,31.1392,31.0684,31.095,41800.0
2010-06-07 14:20:00,35.11,35.14,35.09,35.1,36700.0,31.095,31.1215,31.0773,31.0861,36700.0
2010-06-07 14:25:00,35.1,35.2,35.1,35.2,38800.0,31.0861,31.1747,31.0861,31.1747,38800.0
2010-06-07 14:30:00,35.19,35.22,35.1,35.11,34600.0,31.1658,31.1924,31.0861,31.095,34600.0
2010-06-07 14:35:00,35.11,35.15,35.06,35.12,32100.0,31.095,31.1304,31.0507,31.1038,32100.0
2010-06-07 14:40:00,35.12,35.12,35.04,35.06,31000.0,31.1038,31.1038,31.033,31.0507,31000.0
2010-06-07 14:45:00,35.06,35.08,34.98,35.05,38600.0,31.0507,31.0684,30.9798,31.0418,38600.0
2010-06-07 14:50:00,35.05,35.07,35.02,35.03,37900.0,31.0418,31.0595,31.0153,31.0241,37900.0
2010-06-07 14:55:00,35.03,35.05,35.0,35.01,34400.0,31.0241,31.0418,30.9975,31.0064,34400.0
2010-06-07 15:00:00,35.01,35.06,34.99,35.02,73800.0,31.0064,31.0507,30.9887,31.0153,73800.0
2010-06-07 15:05:00,35.02,35.15,35.02,35.13,84900.0,31.0153,31.1304,31.0153,31.1127,84900.0
2010-06-07 15:10:00,35.13,35.15,35.05,35.07,42100.0,31.1127,31.1304,31.0418,31.0595,42100.0
2010-06-07 15:15:00,35.08,35.08,34.99,34.99,73200.0,31.0684,31.0684,30.9887,30.9887,73200.0
2010-06-07 15:20:00,34.99,34.99,34.87,34.93,84700.0,30.9887,30.9887,30.8824,30.9355,84700.0
2010-06-07 15:25:00,34.93,34.95,34.84,34.84,55300.0,30.9355,30.9533,30.8558,30.8558,55300.0
2010-06-07 15:30:00,34.84,34.86,34.81,34.83,95000.0,30.8558,30.8736,30.8293,30.847,95000.0
2010-06-07 15:35:00,34.84,34.93,34.84,34.91,105300.0,30.8558,30.9355,30.8558,30.9178,105300.0
2010-06-07 15:40:00,34.91,34.91,34.78,34.82,87900.0,30.9178,30.9178,30.8027,30.8381,87900.0
2010-06-07 15:45:00,34.82,34.87,34.81,34.82,98200.0,30.8381,30.8824,30.8293,30.8381,98200.0
2010-06-07 15:50:00,34.82,34.89,34.81,34.84,139200.0,30.8381,30.9001,30.8293,30.8558,139200.0
2010-06-07 15:55:00,34.84,34.86,34.79,34.8,211200.0,30.8558,30.8736,30.8116,30.8204,211200.0
2010-06-08 09:30:00,34.8,34.88,34.77,34.88,30200.0,30.8204,30.8913,30.7938,30.8913,30200.0
2010-06-08 09:35:00,34.88,34.92,34.81,34.86,31600.0,30.8913,30.9267,30.8293,30.8736,31600.0
2010-06-08 09:40:00,34.87,34.9,34.81,34.83,39600.0,30.8824,30.909,30.8293,30.847,39600.0
2010-06-08 09:45:00,34.82,34.83,34.74,34.8,37400.0,30.8381,30.847,30.7673,30.8204,37400.0
2010-06-08 09:50:00,34.8,34.81,34.65,34.68,34700.0,30.8204,30.8293,30.6876,30.7141,34700.0
2010-06-08 09:55:00,34.68,34.73,34.59,34.67,33700.0,30.7141,30.7584,30.6344,30.7053,33700.0
2010-06-08 10:00:00,34.67,34.82,34.64,34.82,42000.0,30.7053,30.8381,30.6787,30.8381,42000.0
2010-06-08 10:05:00,34.82,34.87,34.77,34.86,26200.0,30.8381,30.8824,30.7938,30.8736,26200.0
2010-06-08 10:10:00,34.87,34.89,34.76,34.78,49700.0,30.8824,30.9001,30.785,30.8027,49700.0
2010-06-08 10:15:00,34.79,34.79,34.61,34.63,37200.0,30.8116,30.8116,30.6521,30.6699,37200.0
2010-06-08 10:20:00,34.62,34.71,34.6,34.66,43200.0,30.661,30.7407,30.6433,30.6964,43200.0
2010-06-08 10:25:00,34.66,34.75,34.61,34.75,26600.0,30.6964,30.7761,30.6521,30.7761,26600.0
2010-06-08 10:30:00,34.76,34.81,34.73,34.74,23600.0,30.785,30.8293,30.7584,30.7673,23600.0
2010-06-08 10:35:00,34.74,34.76,34.7,34.7,29900.0,30.7673,30.785,30.7318,30.7318,29900.0
2010-06-08 10:40:00,34.7,34.7,34.59,34.62,59500.0,30.7318,30.7318,30.6344,30.661,59500.0
2010-06-08 10:45:00,34.62,34.66,34.51,34.65,45300.0,30.661,30.6964,30.5636,30.6876,45300.0
2010-06-08 10:50:00,34.66,34.67,34.57,34.63,52400.0,30.6964,30.7053,30.6167,30.6699,52400.0
2010-06-08 10:55:00,34.63,34.74,34.63,34.73,24900.0,30.6699,30.7673,30.6699,30.7584,24900.0
2010-06-08 11:00:00,34.73,34.78,34.66,34.7,27400.0,30.7584,30.8027,30.6964,30.7318,27400.0
2010-06-08 11:05:00,34.7,34.72,34.56,34.64,34400.0,30.7318,30.7496,30.6079,30.6787,34400.0
2010-06-08 11:10:00,34.65,34.7,34.55,34.62,59900.0,30.6876,30.7318,30.599,30.661,59900.0
2010-06-08 11:15:00,34.62,34.76,34.6,34.72,46200.0,30.661,30.785,30.6433,30.7496,46200.0
2010-06-08 11:20:00,34.73,34.98,34.73,34.93,108600.0,30.7584,30.9798,30.7584,30.9355,108600.0
2010-06-08 11:25:00,34.93,34.99,34.87,34.89,45500.0,30.9355,30.9887,30.8824,30.9001,45500.0
2010-06-08 11:30:00,34.89,35.01,34.86,34.98,70600.0,30.9001,31.0064,30.8736,30.9798,70600.0
2010-06-08 11:35:00,34.98,35.01,34.93,34.94,45000.0,30.9798,31.0064,30.9355,30.9444,45000.0
2010-06-08 11:40:00,34.94,34.94,34.82,34.83,41900.0,30.9444,30.9444,30.8381,30.847,41900.0
2010-06-08 11:45:00,34.83,34.89,34.8,34.89,83400.0,30.847,30.9001,30.8204,30.9001,83400.0
2010-06-08 11:50:00,34.89,35.04,34.89,34.91,144600.0,30.9001,31.033,30.9001,30.9178,144600.0
2010-06-08 11:55:00,34.92,34.99,34.89,34.91,34100.0,30.9267,30.9887,30.9001,30.9178,34100.0
2010-06-08 12:00:00,34.94,34.98,34.84,34.84,56800.0,30.9444,30.9798,30.8558,30.8558,56800.0
2010-06-08 12:05:00,34.85,34.87,34.82,34.83,54800.0,30.8647,30.8824,30.8381,30.847,54800.0
2010-06-08 12:10:00,34.83,34.86,34.8,34.82,42000.0,30.847,30.8736,30.8204,30.8381,42000.0
2010-06-08 12:15:00,34.82,34.88,34.8,34.88,56100.0,30.8381,30.8913,30.8204,30.8913,56100.0
2010-06-08 12:20:00,34.89,34.89,34.86,34.87,14000.0,30.9001,30.9001,30.8736,30.8824,14000.0
2010-06-08 12:25:00,34.87,34.94,34.87,34.92,20100.0,30.8824,30.9444,30.8824,30.9267,20100.0
2010-06-08 12:30:00,34.92,34.98,34.91,34.97,26400.0,30.9267,30.9798,30.9178,30.971,26400.0
2010-06-08 12:35:00,34.96,34.98,34.94,34.97,10900.0,30.9621,30.9798,30.9444,30.971,10900.0
2010-06-08 12:40:00,34.97,35.04,34.97,35.02,42900.0,30.971,31.033,30.971,31.0153,42900.0
2010-06-08 12:45:00,35.02,35.02,34.96,34.99,33300.0,31.0153,31.0153,30.9621,30.9887,33300.0
2010-06-08 12:50:00,34.97,35.08,34.97,35.07,40200.0,30.971,31.0684,30.971,31.0595,40200.0
2010-06-08 12:55:00,35.07,35.12,35.07,35.1,36500.0,31.0595,31.1038,31.0595,31.0861,36500.0
2010-06-08 13:00:00,35.09,35.15,35.08,35.09,55700.0,31.0773,31.1304,31.0684,31.0773,55700.0
2010-06-08 13:05:00,35.09,35.09,35.01,35.08,58700.0,31.0773,31.0773,31.0064,31.0684,58700.0
2010-06-08 13:10:00,35.08,35.08,35.01,35.01,38100.0,31.0684,31.0684,31.0064,31.0064,38100.0
2010-06-08 13:15:00,35.01,35.04,35.0,35.03,31900.0,31.0064,31.033,30.9975,31.0241,31900.0
2010-06-08 13:20:00,35.04,35.06,35.0,35.01,37200.0,31.033,31.0507,30.9975,31.0064,37200.0
2010-06-08 13:25:00,35.01,35.06,35.01,35.01,42400.0,31.0064,31.0507,31.0064,31.0064,42400.0
2010-06-08 13:30:00,35.01,35.03,34.93,34.93,73800.0,31.0064,31.0241,30.9355,30.9355,73800.0
2010-06-08 13:35:00,34.94,34.95,34.91,34.95,25300.0,30.9444,30.9533,30.9178,30.9533,25300.0
2010-06-08 13:40:00,34.95,34.98,34.92,34.98,26400.0,30.9533,30.9798,30.9267,30.9798,26400.0
2010-06-08 13:45:00,34.98,34.98,34.93,34.93,94800.0,30.9798,30.9798,30.9355,30.9355,94800.0
2010-06-08 13:50:00,34.93,34.95,34.89,34.9,101100.0,30.9355,30.9533,30.9001,30.909,101100.0
2010-06-08 13:55:00,34.89,34.96,34.89,34.96,35000.0,30.9001,30.9621,30.9001,30.9621,35000.0
2010-06-08 14:00:00,34.97,35.01,34.95,35.0,35100.0,30.971,31.0064,30.9533,30.9975,35100.0
2010-06-08 14:05:00,35.0,35.0,34.94,34.94,28700.0,30.9975,30.9975,30.9444,30.9444,28700.0
2010-06-08 14:10:00,34.94,34.95,34.9,34.94,21500.0,30.9444,30.9533,30.909,30.9444,21500.0
2010-06-08 14:15:00,34.94,35.06,34.92,35.06,54000.0,30.9444,31.0507,30.9267,31.0507,54000.0
2010-06-08 14:20:00,35.06,35.16,35.02,35.16,50600.0,31.0507,31.1392,31.0153,31.1392,50600.0
2010-06-08 14:25:00,35.16,35.19,35.11,35.12,58000.0,31.1392,31.1658,31.095,31.1038,58000.0
2010-06-08 14:30:00,35.11,35.21,35.1,35.16,37600.0,31.095,31.1835,31.0861,31.1392,37600.0
2010-06-08 14:35:00,35.15,35.21,35.15,35.15,37700.0,31.1304,31.1835,31.1304,31.1304,37700.0
2010-06-08 14:40:00,35.14,35.23,35.13,35.21,41500.0,31.1215,31.2012,31.1127,31.1835,41500.0
2010-06-08 14:45:00,35.21,35.21,35.12,35.14,39100.0,31.1835,31.1835,31.1038,31.1215,39100.0
2010-06-08 14:50:00,35.14,35.14,35.05,35.08,74600.0,31.1215,31.1215,31.0418,31.0684,74600.0
2010-06-08 14:55:00,35.08,35.13,35.07,35.08,69400.0,31.0684,31.1127,31.0595,31.0684,69400.0
2010-06-08 15:00:00,35.09,35.13,35.04,35.12,75000.0,31.0773,31.1127,31.033,31.1038,75000.0
2010-06-08 15:05:00,35.11,35.13,35.08,35.11,69200.0,31.095,31.1127,31.0684,31.095,69200.0
2010-06-08 15:10:00,35.1,35.12,35.04,35.05,81300.0,31.0861,31.1038,31.033,31.0418,81300.0
2010-06-08 15:15:00,35.05,35.06,34.97,34.97,111000.0,31.0418,31.0507,30.971,30.971,111000.0
2010-06-08 15:20:00,34.97,35.11,34.97,35.07,48400.0,30.971,31.095,30.971,31.0595,48400.0
2010-06-08 15:25:00,35.07,35.19,35.06,35.16,92100.0,31.0595,31.1658,31.0507,31.1392,92100.0
2010-06-08 15:30:00,35.16,35.25,35.15,35.16,119900.0,31.1392,31.219,31.1304,31.1392,119900.0
2010-06-08 15:35:00,35.17,35.3,35.13,35.29,156100.0,31.1481,31.2632,31.1127,31.2544,156100.0
2010-06-08 15:40:00,35.29,35.31,35.22,35.31,128700.0,31.2544,31.2721,31.1924,31.2721,128700.0
2010-06-08 15:45:00,35.31,35.35,35.25,35.25,246400.0,31.2721,31.3075,31.219,31.219,246400.0
2010-06-08 15:50:00,35.26,35.32,35.24,35.25,400000.0,31.2278,31.2809,31.2101,31.219,400000.0
2010-06-08 15:55:00,35.25,35.31,35.23,35.25,199800.0,31.219,31.2721,31.2012,31.219,199800.0
2010-06-09 09:30:00,35.45,35.51,35.35,35.5,51600.0,31.3961,31.4492,31.3075,31.4404,51600.0
2010-06-09 09:35:00,35.5,35.51,35.34,35.43,37500.0,31.4404,31.4492,31.2987,31.3784,37500.0
2010-06-09 09:40:00,35.43,35.49,35.36,35.37,40300.0,31.3784,31.4315,31.3164,31.3252,40300.0
2010-06-09 09:45:00,35.36,35.36,35.23,35.29,53200.0,31.3164,31.3164,31.2012,31.2544,53200.0
2010-06-09 09:50:00,35.29,35.41,35.29,35.35,43300.0,31.2544,31.3607,31.2544,31.3075,43300.0
2010-06-09 09:55:00,35.36,35.48,35.36,35.45,45500.0,31.3164,31.4227,31.3164,31.3961,45500.0
2010-06-09 10:00:00,35.44,35.49,35.35,35.37,27900.0,31.3872,31.4315,31.3075,31.3252,27900.0
2010-06-09 10:05:00,35.37,35.4,35.31,35.32,40800.0,31.3252,31.3518,31.2721,31.2809,40800.0
2010-06-09 10:10:00,35.33,35.37,35.3,35.33,29000.0,31.2898,31.3252,31.2632,31.2898,29000.0
2010-06-09 10:15:00,35.33,35.4,35.31,35.37,56700.0,31.2898,31.3518,31.2721,31.3252,56700.0
2010-06-09 10:20:00,35.39,35.43,35.36,35.38,37200.0,31.3429,31.3784,31.3164,31.3341,37200.0
2010-06-09 10:25:00,35.39,35.41,35.35,35.37,25500.0,31.3429,31.3607,31.3075,31.3252,25500.0
2010-06-09 10:30:00,35.37,35.4,35.32,35.35,47800.0,31.3252,31.3518,31.2809,31.3075,47800.0
2010-06-09 10:35:00,35.36,35.37,35.28,35.29,18900.0,31.3164,31.3252,31.2455,31.2544,18900.0
2010-06-09 10:40:00,35.29,35.37,35.27,35.37,25700.0,31.2544,31.3252,31.2367,31.3252,25700.0
2010-06-09 10:45:00,35.39,35.49,35.38,35.49,17200.0,31.3429,31.4315,31.3341,31.4315,17200.0
2010-06-09 10:50:00,35.5,35.58,35.5,35.54,19000.0,31.4404,31.5112,31.4404,31.4758,19000.0
2010-06-09 10:55:00,35.54,35.54,35.5,35.53,9900.0,31.4758,31.4758,31.4404,31.4669,9900.0
2010-06-09 11:00:00,35.53,35.54,35.44,35.47,53900.0,31.4669,31.4758,31.3872,31.4138,53900.0
2010-06-09 11:05:00,35.48,35.6,35.47,35.58,73800.0,31.4227,31.5289,31.4138,31.5112,73800.0
2010-06-09 11:10:00,35.6,35.61,35.56,35.56,14300.0,31.5289,31.5378,31.4935,31.4935,14300.0
2010-06-09 11:15:00,35.55,35.59,35.51,35.56,17300.0,31.4846,31.5201,31.4492,31.4935,17300.0
2010-06-09 11:20:00,35.56,35.65,35.56,35.64,16000.0,31.4935,31.5732,31.4935,31.5644,16000.0
2010-06-09 11:25:00,35.64,35.76,35.64,35.72,34500.0,31.5644,31.6706,31.5644,31.6352,34500.0
2010-06-09 11:30:00,35.72,35.74,35.69,35.69,26200.0,31.6352,31.6529,31.6086,31.6086,26200.0
2010-06-09 11:35:00,35.7,35.7,35.59,35.59,41800.0,31.6175,31.6175,31.5201,31.5201,41800.0
2010-06-09 11:40:00,35.6,35.61,35.55,35.55,36200.0,31.5289,31.5378,31.4846,31.4846,36200.0
2010-06-09 11:45:00,35.56,35.56,35.51,35.52,20900.0,31.4935,31.4935,31.4492,31.4581,20900.0
2010-06-09 11:50:00,35.53,35.57,35.52,35.57,16000.0,31.4669,31.5024,31.4581,31.5024,16000.0
2010-06-09 11:55:00,35.56,35.59,35.56,35.57,14100.0,31.4935,31.5201,31.4935,31.5024,14100.0
2010-06-09 12:00:00,35.57,35.59,35.57,35.58,9600.0,31.5024,31.5201,31.5024,31.5112,9600.0
2010-06-09 12:05:00,35.57,35.57,35.54,35.56,9600.0,31.5024,31.5024,31.4758,31.4935,9600.0
2010-06-09 12:10:00,35.56,35.57,35.55,35.56,8900.0,31.4935,31.5024,31.4846,31.4935,8900.0
2010-06-09 12:15:00,35.56,35.58,35.56,35.58,18600.0,31.4935,31.5112,31.4935,31.5112,18600.0
2010-06-09 12:20:00,35.58,35.6,35.58,35.59,9200.0,31.5112,31.5289,31.5112,31.5201,9200.0
2010-06-09 12:25:00,35.6,35.62,35.59,35.59,23600.0,31.5289,31.5466,31.5201,31.5201,23600.0
2010-06-09 12:30:00,35.59,35.6,35.59,35.59,6500.0,31.5201,31.5289,31.5201,31.5201,6500.0
2010-06-09 12:35:00,35.59,35.59,35.54,35.56,25000.0,31.5201,31.5201,31.4758,31.4935,25000.0
2010-06-09 12:40:00,35.56,35.57,35.51,35.52,27600.0,31.4935,31.5024,31.4492,31.4581,27600.0
2010-06-09 12:45:00,35.52,35.53,35.49,35.53,60600.0,31.4581,31.4669,31.4315,31.4669,60600.0
2010-06-09 12:50:00,35.53,35.59,35.52,35.55,26700.0,31.4669,31.5201,31.4581,31.4846,26700.0
2010-06-09 12:55:00,35.55,35.55,35.51,35.52,12200.0,31.4846,31.4846,31.4492,31.4581,12200.0
2010-06-09 13:00:00,35.52,35.55,35.52,35.54,13000.0,31.4581,31.4846,31.4581,31.4758,13000.0
2010-06-09 13:05:00,35.54,35.6,35.54,35.59,33900.0,31.4758,31.5289,31.4758,31.5201,33900.0
2010-06-09 13:10:00,35.59,35.66,35.59,35.65,24900.0,31.5201,31.5821,31.5201,31.5732,24900.0
2010-06-09 13:15:00,35.65,35.69,35.64,35.67,19400.0,31.5732,31.6086,31.5644,31.5909,19400.0
2010-06-09 13:20:00,35.67,35.7,35.66,35.67,29500.0,31.5909,31.6175,31.5821,31.5909,29500.0
2010-06-09 13:25:00,35.67,35.68,35.62,35.62,34100.0,31.5909,31.5998,31.5466,31.5466,34100.0
2010-06-09 13:30:00,35.63,35.63,35.54,35.54,26900.0,31.5555,31.5555,31.4758,31.4758,26900.0
2010-06-09 13:35:00,35.54,35.56,35.53,35.54,23000.0,31.4758,31.4935,31.4669,31.4758,23000.0
2010-06-09 13:40:00,35.54,35.6,35.53,35.6,19000.0,31.4758,31.5289,31.4669,31.5289,19000.0
2010-06-09 13:45:00,35.6,35.64,35.57,35.59,25200.0,31.5289,31.5644,31.5024,31.5201,25200.0
2010-06-09 13:50:00,35.59,35.63,35.59,35.62,15600.0,31.5201,31.5555,31.5201,31.5466,15600.0
2010-06-09 13:55:00,35.63,35.63,35.57,35.62,25700.0,31.5555,31.5555,31.5024,31.5466,25700.0
2010-06-09 14:00:00,35.63,35.64,35.53,35.55,34800.0,31.5555,31.5644,31.4669,31.4846,34800.0
2010-06-09 14:05:00,35.55,35.55,35.47,35.5,25900.0,31.4846,31.4846,31.4138,31.4404,25900.0
2010-06-09 14:10:00,35.5,35.58,35.48,35.58,23800.0,31.4404,31.5112,31.4227,31.5112,23800.0
2010-06-09 14:15:00,35.58,35.62,35.56,35.59,38400.0,31.5112,31.5466,31.4935,31.5201,38400.0
2010-06-09 14:20:00,35.59,35.6,35.53,35.54,35300.0,31.5201,31.5289,31.4669,31.4758,35300.0
2010-06-09 14:25:00,35.54,35.62,35.52,35.62,35800.0,31.4758,31.5466,31.4581,31.5466,35800.0
2010-06-09 14:30:00,35.61,35.61,35.54,35.54,72800.0,31.5378,31.5378,31.4758,31.4758,72800.0
2010-06-09 14:35:00,35.55,35.61,35.54,35.59,56300.0,31.4846,31.5378,31.4758,31.5201,56300.0
2010-06-09 14:40:00,35.59,35.59,35.51,35.53,31500.0,31.5201,31.5201,31.4492,31.4669,31500.0
2010-06-09 14:45:00,35.53,35.57,35.45,35.49,38700.0,31.4669,31.5024,31.3961,31.4315,38700.0
2010-06-09 14:50:00,35.49,35.5,35.41,35.42,46100.0,31.4315,31.4404,31.3607,31.3695,46100.0
2010-06-09 14:55:00,35.43,35.44,35.29,35.32,69000.0,31.3784,31.3872,31.2544,31.2809,69000.0
2010-06-09 15:00:00,35.32,35.37,35.28,35.34,48600.0,31.2809,31.3252,31.2455,31.2987,48600.0
2010-06-09 15:05:00,35.35,35.42,35.34,35.4,47300.0,31.3075,31.3695,31.2987,31.3518,47300.0
2010-06-09 15:10:00,35.4,35.4,35.24,35.3,64400.0,31.3518,31.3518,31.2101,31.2632,64400.0
2010-06-09 15:15:00,35.3,35.31,35.14,35.15,146600.0,31.2632,31.2721,31.1215,31.1304,146600.0
2010-06-09 15:20:00,35.15,35.21,35.09,35.2,107800.0,31.1304,31.1835,31.0773,31.1747,107800.0
2010-06-09 15:25:00,35.21,35.3,35.21,35.29,63500.0,31.1835,31.2632,31.1835,31.2544,63500.0
2010-06-09 15:30:00,35.29,35.3,35.21,35.21,115100.0,31.2544,31.2632,31.1835,31.1835,115100.0
2010-06-09 15:35:00,35.21,35.22,35.12,35.15,88500.0,31.1835,31.1924,31.1038,31.1304,88500.0
2010-06-09 15:40:00,35.15,35.21,35.15,35.17,95300.0,31.1304,31.1835,31.1304,31.1481,95300.0
2010-06-09 15:45:00,35.19,35.22,35.1,35.14,117300.0,31.1658,31.1924,31.0861,31.1215,117300.0
2010-06-09 15:50:00,35.15,35.16,35.04,35.1,119600.0,31.1304,31.1392,31.033,31.0861,119600.0
2010-06-09 15:55:00,35.11,35.16,35.06,35.13,142000.0,31.095,31.1392,31.0507,31.1127,142000.0
2010-06-10 09:30:00,35.45,35.71,35.22,35.54,52800.0,31.3961,31.6264,31.1924,31.4758,52800.0
2010-06-10 09:35:00,35.53,35.56,35.41,35.43,64600.0,31.4669,31.4935,31.3607,31.3784,64600.0
2010-06-10 09:40:00,35.43,35.47,35.34,35.4,40900.0,31.3784,31.4138,31.2987,31.3518,40900.0
2010-06-10 09:45:00,35.41,35.62,35.41,35.61,34000.0,31.3607,31.5466,31.3607,31.5378,34000.0
2010-06-10 09:50:00,35.62,35.83,35.6,35.81,80600.0,31.5466,31.7326,31.5289,31.7149,80600.0
2010-06-10 09:55:00,35.81,35.9,35.8,35.89,52800.0,31.7149,31.7946,31.7061,31.7858,52800.0
2010-06-10 10:00:00,35.9,35.99,35.87,35.91,64300.0,31.7946,31.8743,31.7681,31.8035,64300.0
2010-06-10 10:05:00,35.91,35.94,35.76,35.78,30800.0,31.8035,31.83,31.6706,31.6883,30800.0
2010-06-10 10:10:00,35.77,35.8,35.73,35.8,16000.0,31.6795,31.7061,31.6441,31.7061,16000.0
2010-06-10 10:15:00,35.81,35.83,35.77,35.81,17900.0,31.7149,31.7326,31.6795,31.7149,17900.0
2010-06-10 10:20:00,35.81,35.87,35.78,35.81,38600.0,31.7149,31.7681,31.6883,31.7149,38600.0
2010-06-10 10:25:00,35.81,35.82,35.72,35.82,28700.0,31.7149,31.7238,31.6352,31.7238,28700.0
2010-06-10 10:30:00,35.82,35.87,35.81,35.87,18500.0,31.7238,31.7681,31.7149,31.7681,18500.0
2010-06-10 10:35:00,35.87,35.91,35.85,35.89,39000.0,31.7681,31.8035,31.7503,31.7858,39000.0
2010-06-10 10:40:00,35.89,35.91,35.82,35.9,43500.0,31.7858,31.8035,31.7238,31.7946,43500.0
2010-06-10 10:45:00,35.9,35.9,35.79,35.79,30500.0,31.7946,31.7946,31.6972,31.6972,30500.0
2010-06-10 10:50:00,35.79,35.81,35.75,35.8,28500.0,31.6972,31.7149,31.6618,31.7061,28500.0
2010-06-10 10:55:00,35.8,35.8,35.71,35.74,25700.0,31.7061,31.7061,31.6264,31.6529,25700.0
2010-06-10 11:00:00,35.74,35.81,35.73,35.79,30600.0,31.6529,31.7149,31.6441,31.6972,30600.0
2010-06-10 11:05:00,35.78,35.8,35.71,35.72,31800.0,31.6883,31.7061,31.6264,31.6352,31800.0
2010-06-10 11:10:00,35.73,35.79,35.73,35.75,20400.0,31.6441,31.6972,31.6441,31.6618,20400.0
2010-06-10 11:15:00,35.75,35.75,35.72,35.72,13200.0,31.6618,31.6618,31.6352,31.6352,13200.0
2010-06-10 11:20:00,35.72,35.74,35.72,35.73,8000.0,31.6352,31.6529,31.6352,31.6441,8000.0
2010-06-10 11:25:00,35.73,35.73,35.67,35.67,17300.0,31.6441,31.6441,31.5909,31.5909,17300.0
2010-06-10 11:30:00,35.68,35.7,35.64,35.65,13800.0,31.5998,31.6175,31.5644,31.5732,13800.0
2010-06-10 11:35:00,35.64,35.67,35.6,35.63,35900.0,31.5644,31.5909,31.5289,31.5555,35900.0
2010-06-10 11:40:00,35.65,35.65,35.59,35.59,24400.0,31.5732,31.5732,31.5201,31.5201,24400.0
2010-06-10 11:45:00,35.59,35.59,35.53,35.55,39600.0,31.5201,31.5201,31.4669,31.4846,39600.0
2010-06-10 11:50:00,35.55,35.64,35.55,35.63,19000.0,31.4846,31.5644,31.4846,31.5555,19000.0
2010-06-10 11:55:00,35.64,35.69,35.63,35.69,11900.0,31.5644,31.6086,31.5555,31.6086,11900.0
2010-06-10 12:00:00,35.69,35.7,35.61,35.61,21600.0,31.6086,31.6175,31.5378,31.5378,21600.0
2010-06-10 12:05:00,35.61,35.63,35.55,35.63,48300.0,31.5378,31.5555,31.4846,31.5555,48300.0
2010-06-10 12:10:00,35.63,35.67,35.63,35.66,45600.0,31.5555,31.5909,31.5555,31.5821,45600.0
2010-06-10 12:15:00,35.66,35.75,35.66,35.69,34500.0,31.5821,31.6618,31.5821,31.6086,34500.0
2010-06-10 12:20:00,35.7,35.75,35.69,35.72,23500.0,31.6175,31.6618,31.6086,31.6352,23500.0
2010-06-10 12:25:00,35.72,35.78,35.72,35.75,59900.0,31.6352,31.6883,31.6352,31.6618,59900.0
2010-06-10 12:30:00,35.76,35.81,35.74,35.77,51500.0,31.6706,31.7149,31.6529,31.6795,51500.0
2010-06-10 12:35:00,35.77,35.78,35.67,35.68,33200.0,31.6795,31.6883,31.5909,31.5998,33200.0
2010-06-10 12:40:00,35.69,35.7,35.63,35.63,18700.0,31.6086,31.6175,31.5555,31.5555,18700.0
2010-06-10 12:45:00,35.63,35.66,35.6,35.66,46500.0,31.5555,31.5821,31.5289,31.5821,46500.0
2010-06-10 12:50:00,35.66,35.72,35.64,35.7,20100.0,31.5821,31.6352,31.5644,31.6175,20100.0
2010-06-10 12:55:00,35.71,35.73,35.67,35.72,35000.0,31.6264,31.6441,31.5909,31.6352,35000.0
2010-06-10 13:00:00,35.73,35.73,35.61,35.61,14000.0,31.6441,31.6441,31.5378,31.5378,14000.0
2010-06-10 13:05:00,35.62,35.68,35.61,35.66,34500.0,31.5466,31.5998,31.5378,31.5821,34500.0
2010-06-10 13:10:00,35.66,35.73,35.65,35.72,18900.0,31.5821,31.6441,31.5732,31.6352,18900.0
2010-06-10 13:15:00,35.73,35.73,35.62,35.66,22900.0,31.6441,31.6441,31.5466,31.5821,22900.0
2010-06-10 13:20:00,35.65,35.67,35.63,35.65,13700.0,31.5732,31.5909,31.5555,31.5732,13700.0
2010-06-10 13:25:00,35.66,35.73,35.64,35.69,19100.0,31.5821,31.6441,31.5644,31.6086,19100.0
2010-06-10 13:30:00,35.69,35.76,35.69,35.74,17100.0,31.6086,31.6706,31.6086,31.6529,17100.0
2010-06-10 13:35:00,35.74,35.75,35.72,35.72,23000.0,31.6529,31.6618,31.6352,31.6352,23000.0
2010-06-10 13:40:00,35.73,35.73,35.68,35.68,9800.0,31.6441,31.6441,31.5998,31.5998,9800.0
2010-06-10 13:45:00,35.69,35.76,35.68,35.76,32100.0,31.6086,31.6706,31.5998,31.6706,32100.0
2010-06-10 13:50:00,35.76,35.76,35.72,35.74,30900.0,31.6706,31.6706,31.6352,31.6529,30900.0
2010-06-10 13:55:00,35.74,35.76,35.73,35.76,13600.0,31.6529,31.6706,31.6441,31.6706,13600.0
2010-06-10 14:00:00,35.76,35.77,35.71,35.72,28200.0,31.6706,31.6795,31.6264,31.6352,28200.0
2010-06-10 14:05:00,35.72,35.72,35.6,35.6,33600.0,31.6352,31.6352,31.5289,31.5289,33600.0
2010-06-10 14:10:00,35.61,35.66,35.61,35.66,30000.0,31.5378,31.5821,31.5378,31.5821,30000.0
2010-06-10 14:15:00,35.66,35.74,35.65,35.73,27600.0,31.5821,31.6529,31.5732,31.6441,27600.0
2010-06-10 14:20:00,35.73,35.77,35.73,35.75,51500.0,31.6441,31.6795,31.6441,31.6618,51500.0
2010-06-10 14:25:00,35.75,35.78,35.75,35.76,12000.0,31.6618,31.6883,31.6618,31.6706,12000.0
2010-06-10 14:30:00,35.76,35.82,35.76,35.77,23000.0,31.6706,31.7238,31.6706,31.6795,23000.0
2010-06-10 14:35:00,35.77,35.81,35.77,35.79,38300.0,31.6795,31.7149,31.6795,31.6972,38300.0
2010-06-10 14:40:00,35.8,35.89,35.79,35.88,86500.0,31.7061,31.7858,31.6972,31.7769,86500.0
2010-06-10 14:45:00,35.89,35.93,35.84,35.92,123800.0,31.7858,31.8212,31.7415,31.8123,123800.0
2010-06-10 14:50:00,35.92,35.92,35.88,35.91,42500.0,31.8123,31.8123,31.7769,31.8035,42500.0
2010-06-10 14:55:00,35.91,35.94,35.91,35.92,37100.0,31.8035,31.83,31.8035,31.8123,37100.0
2010-06-10 15:00:00,35.91,35.96,35.9,35.9,53400.0,31.8035,31.8478,31.7946,31.7946,53400.0
2010-06-10 15:05:00,35.91,35.98,35.9,35.94,61900.0,31.8035,31.8655,31.7946,31.83,61900.0
2010-06-10 15:10:00,35.94,35.95,35.9,35.94,62400.0,31.83,31.8389,31.7946,31.83,62400.0
2010-06-10 15:15:00,35.95,36.0,35.94,35.99,93100.0,31.8389,31.8832,31.83,31.8743,93100.0
2010-06-10 15:20:00,35.99,36.03,35.98,35.99,100600.0,31.8743,31.9098,31.8655,31.8743,100600.0
2010-06-10 15:25:00,35.99,36.0,35.95,35.97,38800.0,31.8743,31.8832,31.8389,31.8566,38800.0
2010-06-10 15:30:00,35.97,36.02,35.97,35.99,66200.0,31.8566,31.9009,31.8566,31.8743,66200.0
2010-06-10 15:35:00,36.0,36.01,35.94,35.94,52700.0,31.8832,31.892,31.83,31.83,52700.0
2010-06-10 15:40:00,35.95,36.0,35.94,35.99,54200.0,31.8389,31.8832,31.83,31.8743,54200.0
2010-06-10 15:45:00,35.99,36.0,35.95,35.98,78700.0,31.8743,31.8832,31.8389,31.8655,78700.0
2010-06-10 15:50:00,35.98,36.07,35.98,36.05,167700.0,31.8655,31.9452,31.8655,31.9275,167700.0
2010-06-10 15:55:00,36.04,36.11,36.03,36.07,173200.0,31.9186,31.9806,31.9098,31.9452,173200.0
2010-06-11 09:30:00,35.56,35.96,35.56,35.79,93500.0,31.4935,31.8478,31.4935,31.6972,93500.0
2010-06-11 09:35:00,35.8,35.93,35.79,35.87,72600.0,31.7061,31.8212,31.6972,31.7681,72600.0
2010-06-11 09:40:00,35.87,36.0,35.84,35.85,33100.0,31.7681,31.8832,31.7415,31.7503,33100.0
2010-06-11 09:45:00,35.86,35.88,35.77,35.77,37100.0,31.7592,31.7769,31.6795,31.6795,37100.0
2010-06-11 09:50:00,35.79,35.8,35.73,35.73,57700.0,31.6972,31.7061,31.6441,31.6441,57700.0
2010-06-11 09:55:00,35.74,35.94,35.74,35.93,64800.0,31.6529,31.83,31.6529,31.8212,64800.0
2010-06-11 10:00:00,35.93,35.93,35.81,35.92,41200.0,31.8212,31.8212,31.7149,31.8123,41200.0
2010-06-11 10:05:00,35.91,36.05,35.85,36.0,63100.0,31.8035,31.9275,31.7503,31.8832,63100.0
2010-06-11 10:10:00,36.01,36.08,36.01,36.05,46300.0,31.892,31.954,31.892,31.9275,46300.0
2010-06-11 10:15:00,36.05,36.09,36.03,36.09,22400.0,31.9275,31.9629,31.9098,31.9629,22400.0
2010-06-11 10:20:00,36.09,36.16,36.06,36.12,31800.0,31.9629,32.0249,31.9363,31.9895,31800.0
2010-06-11 10:25:00,36.12,36.13,36.08,36.13,26800.0,31.9895,31.9983,31.954,31.9983,26800.0
2010-06-11 10:30:00,36.13,36.15,36.08,36.11,42100.0,31.9983,32.016,31.954,31.9806,42100.0
2010-06-11 10:35:00,36.11,36.16,36.09,36.13,53300.0,31.9806,32.0249,31.9629,31.9983,53300.0
2010-06-11 10:40:00,36.12,36.2,36.12,36.12,38300.0,31.9895,32.0603,31.9895,31.9895,38300.0
2010-06-11 10:45:00,36.13,36.14,36.09,36.13,28500.0,31.9983,32.0072,31.9629,31.9983,28500.0
2010-06-11 10:50:00,36.13,36.13,36.01,36.02,17800.0,31.9983,31.9983,31.892,31.9009,17800.0
2010-06-11 10:55:00,36.02,36.03,35.96,35.97,11500.0,31.9009,31.9098,31.8478,31.8566,11500.0
2010-06-11 11:00:00,35.97,35.97,35.89,35.9,18500.0,31.8566,31.8566,31.7858,31.7946,18500.0
2010-06-11 11:05:00,35.9,35.9,35.79,35.8,23200.0,31.7946,31.7946,31.6972,31.7061,23200.0
2010-06-11 11:10:00,35.8,35.85,35.78,35.82,27800.0,31.7061,31.7503,31.6883,31.7238,27800.0
2010-06-11 11:15:00,35.81,35.81,35.71,35.78,19700.0,31.7149,31.7149,31.6264,31.6883,19700.0
2010-06-11 11:20:00,35.77,35.83,35.76,35.79,22000.0,31.6795,31.7326,31.6706,31.6972,22000.0
2010-06-11 11:25:00,35.79,35.84,35.77,35.83,12400.0,31.6972,31.7415,31.6795,31.7326,12400.0
2010-06-11 11:30:00,35.82,35.92,35.82,35.92,13300.0,31.7238,31.8123,31.7238,31.8123,13300.0
2010-06-11 11:35:00,35.91,35.94,35.89,35.89,17700.0,31.8035,31.83,31.7858,31.7858,17700.0
2010-06-11 11:40:00,35.88,35.89,35.85,35.86,12000.0,31.7769,31.7858,31.7503,31.7592,12000.0
2010-06-11 11:45:00,35.87,35.98,35.86,35.97,11700.0,31.7681,31.8655,31.7592,31.8566,11700.0
2010-06-11 11:50:00,35.98,36.06,35.97,36.05,20300.0,31.8655,31.9363,31.8566,31.9275,20300.0
2010-06-11 11:55:00,36.05,36.06,35.98,36.0,47700.0,31.9275,31.9363,31.8655,31.8832,47700.0
2010-06-11 12:00:00,35.99,36.0,35.93,35.96,14700.0,31.8743,31.8832,31.8212,31.8478,14700.0
2010-06-11 12:05:00,35.96,36.01,35.94,36.01,8300.0,31.8478,31.892,31.83,31.892,8300.0
2010-06-11 12:10:00,36.02,36.04,35.93,35.98,52400.0,31.9009,31.9186,31.8212,31.8655,52400.0
2010-06-11 12:15:00,35.99,36.01,35.96,35.98,9700.0,31.8743,31.892,31.8478,31.8655,9700.0
2010-06-11 12:20:00,35.98,35.98,35.93,35.94,11200.0,31.8655,31.8655,31.8212,31.83,11200.0
2010-06-11 12:25:00,35.93,35.97,35.9,35.95,12900.0,31.8212,31.8566,31.7946,31.8389,12900.0
2010-06-11 12:30:00,35.96,35.96,35.9,35.95,17200.0,31.8478,31.8478,31.7946,31.8389,17200.0
2010-06-11 12:35:00,35.95,35.99,35.94,35.96,9000.0,31.8389,31.8743,31.83,31.8478,9000.0
2010-06-11 12:40:00,35.97,36.03,35.94,36.02,21200.0,31.8566,31.9098,31.83,31.9009,21200.0
2010-06-11 12:45:00,36.02,36.07,36.02,36.07,34800.0,31.9009,31.9452,31.9009,31.9452,34800.0
2010-06-11 12:50:00,36.07,36.08,36.04,36.04,11100.0,31.9452,31.954,31.9186,31.9186,11100.0
2010-06-11 12:55:00,36.04,36.09,36.02,36.07,32800.0,31.9186,31.9629,31.9009,31.9452,32800.0
2010-06-11 13:00:00,36.07,36.09,36.06,36.07,24300.0,31.9452,31.9629,31.9363,31.9452,24300.0
2010-06-11 13:05:00,36.08,36.12,36.07,36.11,30200.0,31.954,31.9895,31.9452,31.9806,30200.0
2010-06-11 13:10:00,36.11,36.18,36.1,36.17,34400.0,31.9806,32.0426,31.9718,32.0337,34400.0
2010-06-11 13:15:00,36.17,36.17,36.1,36.1,11700.0,32.0337,32.0337,31.9718,31.9718,11700.0
2010-06-11 13:20:00,36.1,36.1,36.04,36.04,16200.0,31.9718,31.9718,31.9186,31.9186,16200.0
2010-06-11 13:25:00,36.04,36.07,36.04,36.05,17600.0,31.9186,31.9452,31.9186,31.9275,17600.0
2010-06-11 13:30:00,36.05,36.05,36.01,36.03,22300.0,31.9275,31.9275,31.892,31.9098,22300.0
2010-06-11 13:35:00,36.03,36.08,36.02,36.06,32500.0,31.9098,31.954,31.9009,31.9363,32500.0
2010-06-11 13:40:00,36.08,36.08,35.99,36.0,8000.0,31.954,31.954,31.8743,31.8832,8000.0
2010-06-11 13:45:00,36.0,36.01,35.92,35.93,32900.0,31.8832,31.892,31.8123,31.8212,32900.0
2010-06-11 13:50:00,35.94,35.94,35.9,35.93,26000.0,31.83,31.83,31.7946,31.8212,26000.0
2010-06-11 13:55:00,35.93,35.99,35.92,35.95,17200.0,31.8212,31.8743,31.8123,31.8389,17200.0
2010-06-11 14:00:00,35.95,36.05,35.93,36.02,41300.0,31.8389,31.9275,31.8212,31.9009,41300.0
2010-06-11 14:05:00,36.03,36.04,35.99,36.0,32400.0,31.9098,31.9186,31.8743,31.8832,32400.0
2010-06-11 14:10:00,36.0,36.0,35.93,35.95,27000.0,31.8832,31.8832,31.8212,31.8389,27000.0
2010-06-11 14:15:00,35.94,35.97,35.87,35.89,31200.0,31.83,31.8566,31.7681,31.7858,31200.0
2010-06-11 14:20:00,35.88,35.92,35.87,35.88,27100.0,31.7769,31.8123,31.7681,31.7769,27100.0
2010-06-11 14:25:00,35.88,35.91,35.85,35.91,31000.0,31.7769,31.8035,31.7503,31.8035,31000.0
2010-06-11 14:30:00,35.91,35.95,35.9,35.91,18000.0,31.8035,31.8389,31.7946,31.8035,18000.0
2010-06-11 14:35:00,35.91,35.95,35.9,35.91,31700.0,31.8035,31.8389,31.7946,31.8035,31700.0
2010-06-11 14:40:00,35.92,35.95,35.89,35.95,35000.0,31.8123,31.8389,31.7858,31.8389,35000.0
2010-06-11 14:45:00,35.95,36.05,35.94,36.03,33300.0,31.8389,31.9275,31.83,31.9098,33300.0
2010-06-11 14:50:00,36.04,36.07,36.02,36.04,16500.0,31.9186,31.9452,31.9009,31.9186,16500.0
2010-06-11 14:55:00,36.04,36.06,36.02,36.05,18500.0,31.9186,31.9363,31.9009,31.9275,18500.0
2010-06-11 15:00:00,36.05,36.1,36.04,36.07,36500.0,31.9275,31.9718,31.9186,31.9452,36500.0
2010-06-11 15:05:00,36.08,36.09,36.04,36.06,29100.0,31.954,31.9629,31.9186,31.9363,29100.0
2010-06-11 15:10:00,36.06,36.06,36.03,36.04,26800.0,31.9363,31.9363,31.9098,31.9186,26800.0
2010-06-11 15:15:00,36.05,36.09,36.05,36.08,41800.0,31.9275,31.9629,31.9275,31.954,41800.0
2010-06-11 15:20:00,36.08,36.08,36.03,36.03,38600.0,31.954,31.954,31.9098,31.9098,38600.0
2010-06-11 15:25:00,36.04,36.13,36.04,36.11,31600.0,31.9186,31.9983,31.9186,31.9806,31600.0
2010-06-11 15:30:00,36.11,36.16,36.09,36.14,39200.0,31.9806,32.0249,31.9629,32.0072,39200.0
2010-06-11 15:35:00,36.14,36.2,36.13,36.2,47600.0,32.0072,32.0603,31.9983,32.0603,47600.0
2010-06-11 15:40:00,36.2,36.28,36.2,36.24,78100.0,32.0603,32.1312,32.0603,32.0957,78100.0
2010-06-11 15:45:00,36.25,36.31,36.22,36.31,58800.0,32.1046,32.1577,32.078,32.1577,58800.0
2010-06-11 15:50:00,36.31,36.37,36.25,36.31,200700.0,32.1577,32.2109,32.1046,32.1577,200700.0
2010-06-11 15:55:00,36.3,36.35,36.29,36.32,137800.0,32.1489,32.1932,32.14,32.1666,137800.0
2010-06-14 09:30:00,36.88,36.98,36.39,36.42,81600.0,32.6626,32.7511,32.2286,32.2552,81600.0
2010-06-14 09:35:00,36.41,36.47,36.31,36.43,29000.0,32.2463,32.2994,32.1577,32.264,29000.0
2010-06-14 09:40:00,36.43,36.55,36.39,36.51,30700.0,32.264,32.3703,32.2286,32.3349,30700.0
2010-06-14 09:45:00,36.5,36.66,36.5,36.66,42200.0,32.326,32.4677,32.326,32.4677,42200.0
2010-06-14 09:50:00,36.67,36.71,36.6,36.6,26700.0,32.4766,32.512,32.4146,32.4146,26700.0
2010-06-14 09:55:00,36.6,36.65,36.59,36.62,29000.0,32.4146,32.4589,32.4057,32.4323,29000.0
2010-06-14 10:00:00,36.62,36.67,36.62,36.65,20400.0,32.4323,32.4766,32.4323,32.4589,20400.0
2010-06-14 10:05:00,36.66,36.68,36.62,36.62,19300.0,32.4677,32.4854,32.4323,32.4323,19300.0
2010-06-14 10:10:00,36.63,36.68,36.62,36.66,31200.0,32.4411,32.4854,32.4323,32.4677,31200.0
2010-06-14 10:15:00,36.66,36.72,36.63,36.72,39200.0,32.4677,32.5209,32.4411,32.5209,39200.0
2010-06-14 10:20:00,36.73,36.74,36.69,36.73,25700.0,32.5297,32.5386,32.4943,32.5297,25700.0
2010-06-14 10:25:00,36.73,36.74,36.72,36.74,16100.0,32.5297,32.5386,32.5209,32.5386,16100.0
2010-06-14 10:30:00,36.74,36.74,36.66,36.67,27800.0,32.5386,32.5386,32.4677,32.4766,27800.0
2010-06-14 10:35:00,36.7,36.72,36.68,36.72,15600.0,32.5031,32.5209,32.4854,32.5209,15600.0
2010-06-14 10:40:00,36.72,36.74,36.67,36.71,25400.0,32.5209,32.5386,32.4766,32.512,25400.0
2010-06-14 10:45:00,36.72,36.75,36.69,36.74,22900.0,32.5209,32.5474,32.4943,32.5386,22900.0
2010-06-14 10:50:00,36.73,36.74,36.7,36.72,29500.0,32.5297,32.5386,32.5031,32.5209,29500.0
2010-06-14 10:55:00,36.72,36.75,36.72,36.74,28500.0,32.5209,32.5474,32.5209,32.5386,28500.0
2010-06-14 11:00:00,36.73,36.74,36.68,36.72,23300.0,32.5297,32.5386,32.4854,32.5209,23300.0
2010-06-14 11:05:00,36.73,36.78,36.73,36.78,21300.0,32.5297,32.574,32.5297,32.574,21300.0
2010-06-14 11:10:00,36.78,36.8,36.75,36.79,28600.0,32.574,32.5917,32.5474,32.5828,28600.0
2010-06-14 11:15:00,36.78,36.78,36.72,36.73,27500.0,32.574,32.574,32.5209,32.5297,27500.0
2010-06-14 11:20:00,36.73,36.74,36.69,36.69,58600.0,32.5297,32.5386,32.4943,32.4943,58600.0
2010-06-14 11:25:00,36.69,36.7,36.6,36.6,43900.0,32.4943,32.5031,32.4146,32.4146,43900.0
2010-06-14 11:30:00,36.6,36.62,36.58,36.59,34200.0,32.4146,32.4323,32.3969,32.4057,34200.0
2010-06-14 11:35:00,36.59,36.6,36.58,36.58,14300.0,32.4057,32.4146,32.3969,32.3969,14300.0
2010-06-14 11:40:00,36.58,36.63,36.56,36.62,21300.0,32.3969,32.4411,32.3791,32.4323,21300.0
2010-06-14 11:45:00,36.63,36.65,36.61,36.63,21300.0,32.4411,32.4589,32.4234,32.4411,21300.0
2010-06-14 11:50:00,36.63,36.66,36.62,36.63,38900.0,32.4411,32.4677,32.4323,32.4411,38900.0
2010-06-14 11:55:00,36.63,36.65,36.63,36.63,11000.0,32.4411,32.4589,32.4411,32.4411,11000.0
2010-06-14 12:00:00,36.62,36.67,36.62,36.65,19300.0,32.4323,32.4766,32.4323,32.4589,19300.0
2010-06-14 12:05:00,36.64,36.66,36.62,36.64,30200.0,32.45,32.4677,32.4323,32.45,30200.0
2010-06-14 12:10:00,36.65,36.71,36.64,36.71,15500.0,32.4589,32.512,32.45,32.512,15500.0
2010-06-14 12:15:00,36.7,36.71,36.67,36.68,17300.0,32.5031,32.512,32.4766,32.4854,17300.0
2010-06-14 12:20:00,36.67,36.71,36.67,36.69,33400.0,32.4766,32.512,32.4766,32.4943,33400.0
2010-06-14 12:25:00,36.69,36.73,36.67,36.72,13900.0,32.4943,32.5297,32.4766,32.5209,13900.0
2010-06-14 12:30:00,36.71,36.75,36.71,36.73,15200.0,32.512,32.5474,32.512,32.5297,15200.0
2010-06-14 12:35:00,36.73,36.75,36.7,36.71,15100.0,32.5297,32.5474,32.5031,32.512,15100.0
2010-06-14 12:40:00,36.7,36.73,36.69,36.71,6700.0,32.5031,32.5297,32.4943,32.512,6700.0
2010-06-14 12:45:00,36.71,36.74,36.67,36.68,21300.0,32.512,32.5386,32.4766,32.4854,21300.0
2010-06-14 12:50:00,36.68,36.69,36.65,36.68,17500.0,32.4854,32.4943,32.4589,32.4854,17500.0
2010-06-14 12:55:00,36.69,36.72,36.67,36.69,75900.0,32.4943,32.5209,32.4766,32.4943,75900.0
2010-06-14 13:00:00,36.69,36.74,36.69,36.74,31400.0,32.4943,32.5386,32.4943,32.5386,31400.0
2010-06-14 13:05:00,36.73,36.78,36.69,36.73,93300.0,32.5297,32.574,32.4943,32.5297,93300.0
2010-06-14 13:10:00,36.72,36.78,36.7,36.74,41200.0,32.5209,32.574,32.5031,32.5386,41200.0
2010-06-14 13:15:00,36.74,36.81,36.72,36.76,53800.0,32.5386,32.6006,32.5209,32.5563,53800.0
2010-06-14 13:20:00,36.76,36.79,36.75,36.79,35500.0,32.5563,32.5828,32.5474,32.5828,35500.0
2010-06-14 13:25:00,36.78,36.79,36.74,36.77,23000.0,32.574,32.5828,32.5386,32.5651,23000.0
2010-06-14 13:30:00,36.76,36.82,36.76,36.81,23200.0,32.5563,32.6094,32.5563,32.6006,23200.0
2010-06-14 13:35:00,36.81,36.86,36.81,36.83,23200.0,32.6006,32.6448,32.6006,32.6183,23200.0
2010-06-14 13:40:00,36.83,36.83,36.81,36.82,9200.0,32.6183,32.6183,32.6006,32.6094,9200.0
2010-06-14 13:45:00,36.82,36.84,36.77,36.77,29600.0,32.6094,32.6271,32.5651,32.5651,29600.0
2010-06-14 13:50:00,36.77,36.78,36.74,36.75,24100.0,32.5651,32.574,32.5386,32.5474,24100.0
2010-06-14 13:55:00,36.75,36.79,36.68,36.7,63500.0,32.5474,32.5828,32.4854,32.5031,63500.0
2010-06-14 14:00:00,36.68,36.73,36.67,36.68,75900.0,32.4854,32.5297,32.4766,32.4854,75900.0
2010-06-14 14:05:00,36.67,36.72,36.63,36.7,59400.0,32.4766,32.5209,32.4411,32.5031,59400.0
2010-06-14 14:10:00,36.7,36.72,36.69,36.69,25100.0,32.5031,32.5209,32.4943,32.4943,25100.0
2010-06-14 14:15:00,36.69,36.7,36.6,36.66,60900.0,32.4943,32.5031,32.4146,32.4677,60900.0
2010-06-14 14:20:00,36.65,36.73,36.63,36.71,44200.0,32.4589,32.5297,32.4411,32.512,44200.0
2010-06-14 14:25:00,36.7,36.71,36.66,36.7,20300.0,32.5031,32.512,32.4677,32.5031,20300.0
2010-06-14 14:30:00,36.7,36.7,36.63,36.66,30400.0,32.5031,32.5031,32.4411,32.4677,30400.0
2010-06-14 14:35:00,36.66,36.69,36.64,36.65,47600.0,32.4677,32.4943,32.45,32.4589,47600.0
2010-06-14 14:40:00,36.65,36.72,36.63,36.71,46700.0,32.4589,32.5209,32.4411,32.512,46700.0
2010-06-14 14:45:00,36.71,36.79,36.7,36.77,28100.0,32.512,32.5828,32.5031,32.5651,28100.0
2010-06-14 14:50:00,36.77,36.79,36.74,36.78,24100.0,32.5651,32.5828,32.5386,32.574,24100.0
2010-06-14 14:55:00,36.78,36.78,36.73,36.75,50000.0,32.574,32.574,32.5297,32.5474,50000.0
2010-06-14 15:00:00,36.75,36.79,36.7,36.71,35000.0,32.5474,32.5828,32.5031,32.512,35000.0
2010-06-14 15:05:00,36.71,36.77,36.7,36.77,53000.0,32.512,32.5651,32.5031,32.5651,53000.0
2010-06-14 15:10:00,36.77,36.78,36.74,36.74,27700.0,32.5651,32.574,32.5386,32.5386,27700.0
2010-06-14 15:15:00,36.74,36.83,36.74,36.78,41400.0,32.5386,32.6183,32.5386,32.574,41400.0
2010-06-14 15:20:00,36.78,36.8,36.71,36.73,59000.0,32.574,32.5917,32.512,32.5297,59000.0
2010-06-14 15:25:00,36.73,36.74,36.68,36.72,43300.0,32.5297,32.5386,32.4854,32.5209,43300.0
2010-06-14 15:30:00,36.73,36.73,36.62,36.62,75700.0,32.5297,32.5297,32.4323,32.4323,75700.0
2010-06-14 15:35:00,36.63,36.64,36.56,36.58,61700.0,32.4411,32.45,32.3791,32.3969,61700.0
2010-06-14 15:40:00,36.58,36.64,36.55,36.63,96900.0,32.3969,32.45,32.3703,32.4411,96900.0
2010-06-14 15:45:00,36.63,36.67,36.61,36.65,88000.0,32.4411,32.4766,32.4234,32.4589,88000.0
2010-06-14 15:50:00,36.64,36.65,36.52,36.56,104700.0,32.45,32.4589,32.3437,32.3791,104700.0
2010-06-14 15:55:00,36.55,36.58,36.52,36.55,151800.0,32.3703,32.3969,32.3437,32.3703,151800.0
2010-06-15 09:30:00,36.7,36.89,36.67,36.78,42800.0,32.5031,32.6714,32.4766,32.574,42800.0
2010-06-15 09:35:00,36.78,36.91,36.74,36.83,50000.0,32.574,32.6891,32.5386,32.6183,50000.0
2010-06-15 09:40:00,36.83,36.9,36.83,36.89,42700.0,32.6183,32.6803,32.6183,32.6714,42700.0
2010-06-15 09:45:00,36.9,36.97,36.9,36.97,39400.0,32.6803,32.7423,32.6803,32.7423,39400.0
2010-06-15 09:50:00,36.98,37.0,36.93,36.97,61700.0,32.7511,32.7688,32.7068,32.7423,61700.0
2010-06-15 09:55:00,36.97,37.02,36.92,36.92,181100.0,32.7423,32.7865,32.698,32.698,181100.0
2010-06-15 10:00:00,36.92,36.93,36.79,36.85,37600.0,32.698,32.7068,32.5828,32.636,37600.0
2010-06-15 10:05:00,36.85,36.91,36.77,36.83,33800.0,32.636,32.6891,32.5651,32.6183,33800.0
2010-06-15 10:10:00,36.82,36.86,36.74,36.78,20400.0,32.6094,32.6448,32.5386,32.574,20400.0
2010-06-15 10:15:00,36.78,36.81,36.75,36.78,20400.0,32.574,32.6006,32.5474,32.574,20400.0
2010-06-15 10:20:00,36.78,36.81,36.75,36.79,38600.0,32.574,32.6006,32.5474,32.5828,38600.0
2010-06-15 10:25:00,36.79,36.83,36.75,36.75,16700.0,32.5828,32.6183,32.5474,32.5474,16700.0
2010-06-15 10:30:00,36.75,36.83,36.75,36.81,30600.0,32.5474,32.6183,32.5474,32.6006,30600.0
2010-06-15 10:35:00,36.81,36.89,36.8,36.85,29500.0,32.6006,32.6714,32.5917,32.636,29500.0
2010-06-15 10:40:00,36.85,36.91,36.82,36.9,32500.0,32.636,32.6891,32.6094,32.6803,32500.0
2010-06-15 10:45:00,36.9,36.94,36.89,36.93,18600.0,32.6803,32.7157,32.6714,32.7068,18600.0
2010-06-15 10:50:00,36.93,36.94,36.87,36.91,24200.0,32.7068,32.7157,32.6537,32.6891,24200.0
2010-06-15 10:55:00,36.91,36.94,36.88,36.9,14500.0,32.6891,32.7157,32.6626,32.6803,14500.0
2010-06-15 11:00:00,36.91,36.91,36.86,36.86,25100.0,32.6891,32.6891,32.6448,32.6448,25100.0
2010-06-15 11:05:00,36.87,36.89,36.83,36.88,23000.0,32.6537,32.6714,32.6183,32.6626,23000.0
2010-06-15 11:10:00,36.88,36.88,36.85,36.86,12500.0,32.6626,32.6626,32.636,32.6448,12500.0
2010-06-15 11:15:00,36.86,36.92,36.86,36.92,42300.0,32.6448,32.698,32.6448,32.698,42300.0
2010-06-15 11:20:00,36.93,36.99,36.92,36.99,34400.0,32.7068,32.76,32.698,32.76,34400.0
2010-06-15 11:25:00,36.99,37.0,36.96,36.96,35700.0,32.76,32.7688,32.7334,32.7334,35700.0
2010-06-15 11:30:00,36.97,36.99,36.93,36.95,30000.0,32.7423,32.76,32.7068,32.7245,30000.0
2010-06-15 11:35:00,36.95,36.99,36.93,36.94,45900.0,32.7245,32.76,32.7068,32.7157,45900.0
2010-06-15 11:40:00,36.95,36.98,36.94,36.96,18800.0,32.7245,32.7511,32.7157,32.7334,18800.0
2010-06-15 11:45:00,36.96,36.96,36.94,36.95,6400.0,32.7334,32.7334,32.7157,32.7245,6400.0
2010-06-15 11:50:00,36.96,37.03,36.96,37.02,85600.0,32.7334,32.7954,32.7334,32.7865,85600.0
2010-06-15 11:55:00,37.03,37.07,37.02,37.06,55300.0,32.7954,32.8308,32.7865,32.822,55300.0
2010-06-15 12:00:00,37.06,37.1,37.05,37.09,61700.0,32.822,32.8574,32.8131,32.8485,61700.0
2010-06-15 12:05:00,37.09,37.13,37.08,37.08,58900.0,32.8485,32.884,32.8397,32.8397,58900.0
2010-06-15 12:10:00,37.09,37.14,37.08,37.14,14700.0,32.8485,32.8928,32.8397,32.8928,14700.0
2010-06-15 12:15:00,37.14,37.14,37.11,37.12,21300.0,32.8928,32.8928,32.8663,32.8751,21300.0
2010-06-15 12:20:00,37.12,37.17,37.12,37.13,15100.0,32.8751,32.9194,32.8751,32.884,15100.0
2010-06-15 12:25:00,37.13,37.13,37.1,37.12,19100.0,32.884,32.884,32.8574,32.8751,19100.0
2010-06-15 12:30:00,37.12,37.13,37.08,37.09,17700.0,32.8751,32.884,32.8397,32.8485,17700.0
2010-06-15 12:35:00,37.09,37.1,37.02,37.03,29400.0,32.8485,32.8574,32.7865,32.7954,29400.0
2010-06-15 12:40:00,37.03,37.04,36.99,37.04,23500.0,32.7954,32.8043,32.76,32.8043,23500.0
2010-06-15 12:45:00,37.04,37.05,37.0,37.05,36600.0,32.8043,32.8131,32.7688,32.8131,36600.0
2010-06-15 12:50:00,37.05,37.05,37.03,37.04,18900.0,32.8131,32.8131,32.7954,32.8043,18900.0
2010-06-15 12:55:00,37.04,37.11,37.03,37.1,37100.0,32.8043,32.8663,32.7954,32.8574,37100.0
2010-06-15 13:00:00,37.1,37.12,37.06,37.07,26400.0,32.8574,32.8751,32.822,32.8308,26400.0
2010-06-15 13:05:00,37.07,37.07,36.99,37.02,32300.0,32.8308,32.8308,32.76,32.7865,32300.0
2010-06-15 13:10:00,37.02,37.09,36.99,37.09,26400.0,32.7865,32.8485,32.76,32.8485,26400.0
2010-06-15 13:15:00,37.09,37.19,37.09,37.17,33200.0,32.8485,32.9371,32.8485,32.9194,33200.0
2010-06-15 13:20:00,37.17,37.18,37.14,37.16,19800.0,32.9194,32.9282,32.8928,32.9105,19800.0
2010-06-15 13:25:00,37.16,37.17,37.13,37.13,20700.0,32.9105,32.9194,32.884,32.884,20700.0
2010-06-15 13:30:00,37.13,37.16,37.1,37.16,15900.0,32.884,32.9105,32.8574,32.9105,15900.0
2010-06-15 13:35:00,37.16,37.2,37.15,37.16,13600.0,32.9105,32.946,32.9017,32.9105,13600.0
2010-06-15 13:40:00,37.16,37.17,37.11,37.11,20800.0,32.9105,32.9194,32.8663,32.8663,20800.0
2010-06-15 13:45:00,37.11,37.15,37.07,37.13,32600.0,32.8663,32.9017,32.8308,32.884,32600.0
2010-06-15 13:50:00,37.13,37.15,37.1,37.12,26500.0,32.884,32.9017,32.8574,32.8751,26500.0
2010-06-15 13:55:00,37.13,37.18,37.12,37.17,17400.0,32.884,32.9282,32.8751,32.9194,17400.0
2010-06-15 14:00:00,37.17,37.22,37.17,37.19,39000.0,32.9194,32.9637,32.9194,32.9371,39000.0
2010-06-15 14:05:00,37.2,37.2,37.15,37.19,55500.0,32.946,32.946,32.9017,32.9371,55500.0
2010-06-15 14:10:00,37.19,37.21,37.16,37.2,82700.0,32.9371,32.9548,32.9105,32.946,82700.0
2010-06-15 14:15:00,37.2,37.24,37.2,37.24,52900.0,32.946,32.9814,32.946,32.9814,52900.0
2010-06-15 14:20:00,37.24,37.28,37.22,37.24,115700.0,32.9814,33.0168,32.9637,32.9814,115700.0
2010-06-15 14:25:00,37.24,37.27,37.24,37.24,20300.0,32.9814,33.008,32.9814,32.9814,20300.0
2010-06-15 14:30:00,37.24,37.24,37.21,37.23,22000.0,32.9814,32.9814,32.9548,32.9725,22000.0
2010-06-15 14:35:00,37.23,37.24,37.2,37.21,27500.0,32.9725,32.9814,32.946,32.9548,27500.0
2010-06-15 14:40:00,37.21,37.22,37.17,37.22,37600.0,32.9548,32.9637,32.9194,32.9637,37600.0
2010-06-15 14:45:00,37.21,37.24,37.19,37.24,23900.0,32.9548,32.9814,32.9371,32.9814,23900.0
2010-06-15 14:50:00,37.24,37.26,37.22,37.22,31300.0,32.9814,32.9991,32.9637,32.9637,31300.0
2010-06-15 14:55:00,37.23,37.23,37.19,37.2,24300.0,32.9725,32.9725,32.9371,32.946,24300.0
2010-06-15 15:00:00,37.2,37.21,37.17,37.18,42300.0,32.946,32.9548,32.9194,32.9282,42300.0
2010-06-15 15:05:00,37.18,37.25,37.18,37.23,43400.0,32.9282,32.9902,32.9282,32.9725,43400.0
2010-06-15 15:10:00,37.24,37.24,37.21,37.21,27000.0,32.9814,32.9814,32.9548,32.9548,27000.0
2010-06-15 15:15:00,37.21,37.29,37.21,37.27,27400.0,32.9548,33.0257,32.9548,33.008,27400.0
2010-06-15 15:20:00,37.27,37.32,37.27,37.32,44700.0,33.008,33.0522,33.008,33.0522,44700.0
2010-06-15 15:25:00,37.32,37.33,37.3,37.31,28100.0,33.0522,33.0611,33.0345,33.0434,28100.0
2010-06-15 15:30:00,37.31,37.32,37.3,37.3,30200.0,33.0434,33.0522,33.0345,33.0345,30200.0
2010-06-15 15:35:00,37.3,37.38,37.29,37.36,66200.0,33.0345,33.1054,33.0257,33.0877,66200.0
2010-06-15 15:40:00,37.37,37.4,37.35,37.37,53300.0,33.0965,33.1231,33.0788,33.0965,53300.0
2010-06-15 15:45:00,37.37,37.39,37.34,37.39,62900.0,33.0965,33.1142,33.07,33.1142,62900.0
2010-06-15 15:50:00,37.39,37.44,37.39,37.44,135600.0,33.1142,33.1585,33.1142,33.1585,135600.0
2010-06-15 15:55:00,37.44,37.45,37.4,37.43,243400.0,33.1585,33.1674,33.1231,33.1497,243400.0
2010-06-16 09:30:00,37.11,37.25,37.06,37.24,132600.0,32.8663,32.9902,32.822,32.9814,132600.0
2010-06-16 09:35:00,37.24,37.3,37.22,37.27,60700.0,32.9814,33.0345,32.9637,33.008,60700.0
2010-06-16 09:40:00,37.26,37.38,37.25,37.36,46500.0,32.9991,33.1054,32.9902,33.0877,46500.0
2010-06-16 09:45:00,37.36,37.37,37.32,37.35,33100.0,33.0877,33.0965,33.0522,33.0788,33100.0
2010-06-16 09:50:00,37.35,37.35,37.31,37.34,29800.0,33.0788,33.0788,33.0434,33.07,29800.0
2010-06-16 09:55:00,37.34,37.43,37.33,37.43,29300.0,33.07,33.1497,33.0611,33.1497,29300.0
2010-06-16 10:00:00,37.43,37.44,37.39,37.41,22400.0,33.1497,33.1585,33.1142,33.1319,22400.0
2010-06-16 10:05:00,37.41,37.42,37.36,37.36,25000.0,33.1319,33.1408,33.0877,33.0877,25000.0
2010-06-16 10:10:00,37.37,37.45,37.36,37.45,54700.0,33.0965,33.1674,33.0877,33.1674,54700.0
2010-06-16 10:15:00,37.45,37.48,37.42,37.46,35500.0,33.1674,33.1939,33.1408,33.1762,35500.0
2010-06-16 10:20:00,37.46,37.46,37.38,37.4,32900.0,33.1762,33.1762,33.1054,33.1231,32900.0
2010-06-16 10:25:00,37.41,37.42,37.38,37.41,42500.0,33.1319,33.1408,33.1054,33.1319,42500.0
2010-06-16 10:30:00,37.4,37.4,37.34,37.39,37800.0,33.1231,33.1231,33.07,33.1142,37800.0
2010-06-16 10:35:00,37.39,37.46,37.39,37.44,49700.0,33.1142,33.1762,33.1142,33.1585,49700.0
2010-06-16 10:40:00,37.43,37.5,37.42,37.49,47100.0,33.1497,33.2117,33.1408,33.2028,47100.0
2010-06-16 10:45:00,37.49,37.49,37.39,37.39,31100.0,33.2028,33.2028,33.1142,33.1142,31100.0
2010-06-16 10:50:00,37.39,37.44,37.39,37.41,23900.0,33.1142,33.1585,33.1142,33.1319,23900.0
2010-06-16 10:55:00,37.42,37.49,37.41,37.46,17100.0,33.1408,33.2028,33.1319,33.1762,17100.0
2010-06-16 11:00:00,37.46,37.47,37.43,37.46,17100.0,33.1762,33.1851,33.1497,33.1762,17100.0
2010-06-16 11:05:00,37.47,37.59,37.46,37.56,77400.0,33.1851,33.2914,33.1762,33.2648,77400.0
2010-06-16 11:10:00,37.56,37.63,37.55,37.61,22300.0,33.2648,33.3268,33.2559,33.3091,22300.0
2010-06-16 11:15:00,37.61,37.65,37.58,37.61,25700.0,33.3091,33.3445,33.2825,33.3091,25700.0
2010-06-16 11:20:00,37.61,37.62,37.57,37.61,25200.0,33.3091,33.3179,33.2736,33.3091,25200.0
2010-06-16 11:25:00,37.62,37.65,37.61,37.63,25100.0,33.3179,33.3445,33.3091,33.3268,25100.0
2010-06-16 11:30:00,37.62,37.64,37.55,37.55,36900.0,33.3179,33.3356,33.2559,33.2559,36900.0
2010-06-16 11:35:00,37.55,37.6,37.54,37.59,23200.0,33.2559,33.3002,33.2471,33.2914,23200.0
2010-06-16 11:40:00,37.59,37.62,37.58,37.6,11900.0,33.2914,33.3179,33.2825,33.3002,11900.0
2010-06-16 11:45:00,37.61,37.61,37.53,37.56,30000.0,33.3091,33.3091,33.2382,33.2648,30000.0
2010-06-16 11:50:00,37.56,37.65,37.56,37.64,126200.0,33.2648,33.3445,33.2648,33.3356,126200.0
2010-06-16 11:55:00,37.63,37.65,37.61,37.63,24800.0,33.3268,33.3445,33.3091,33.3268,24800.0
2010-06-16 12:00:00,37.63,37.75,37.63,37.73,44100.0,33.3268,33.4331,33.3268,33.4154,44100.0
2010-06-16 12:05:00,37.73,37.73,37.7,37.71,32600.0,33.4154,33.4154,33.3888,33.3976,32600.0
2010-06-16 12:10:00,37.71,37.72,37.67,37.69,27400.0,33.3976,33.4065,33.3622,33.3799,27400.0
2010-06-16 12:15:00,37.7,37.74,37.69,37.72,20700.0,33.3888,33.4242,33.3799,33.4065,20700.0
2010-06-16 12:20:00,37.73,37.75,37.73,37.74,19300.0,33.4154,33.4331,33.4154,33.4242,19300.0
2010-06-16 12:25:00,37.75,37.75,37.72,37.73,21100.0,33.4331,33.4331,33.4065,33.4154,21100.0
2010-06-16 12:30:00,37.73,37.75,37.7,37.7,24400.0,33.4154,33.4331,33.3888,33.3888,24400.0
2010-06-16 12:35:00,37.72,37.73,37.7,37.7,21300.0,33.4065,33.4154,33.3888,33.3888,21300.0
2010-06-16 12:40:00,37.69,37.7,37.65,37.7,22500.0,33.3799,33.3888,33.3445,33.3888,22500.0
2010-06-16 12:45:00,37.7,37.7,37.67,37.67,15300.0,33.3888,33.3888,33.3622,33.3622,15300.0
2010-06-16 12:50:00,37.68,37.7,37.65,37.69,25300.0,33.3711,33.3888,33.3445,33.3799,25300.0
2010-06-16 12:55:00,37.68,37.72,37.67,37.71,19100.0,33.3711,33.4065,33.3622,33.3976,19100.0
2010-06-16 13:00:00,37.71,37.73,37.69,37.72,26700.0,33.3976,33.4154,33.3799,33.4065,26700.0
2010-06-16 13:05:00,37.72,37.76,37.72,37.74,25900.0,33.4065,33.4419,33.4065,33.4242,25900.0
2010-06-16 13:10:00,37.74,37.75,37.72,37.74,30600.0,33.4242,33.4331,33.4065,33.4242,30600.0
2010-06-16 13:15:00,37.74,37.75,37.73,37.74,31300.0,33.4242,33.4331,33.4154,33.4242,31300.0
2010-06-16 13:20:00,37.75,37.81,37.75,37.8,31300.0,33.4331,33.4862,33.4331,33.4773,31300.0
2010-06-16 13:25:00,37.8,37.86,37.8,37.85,40300.0,33.4773,33.5305,33.4773,33.5216,40300.0
2010-06-16 13:30:00,37.85,37.87,37.78,37.78,68000.0,33.5216,33.5393,33.4596,33.4596,68000.0
2010-06-16 13:35:00,37.78,37.81,37.76,37.77,45500.0,33.4596,33.4862,33.4419,33.4508,45500.0
2010-06-16 13:40:00,37.77,37.78,37.75,37.76,19700.0,33.4508,33.4596,33.4331,33.4419,19700.0
2010-06-16 13:45:00,37.76,37.79,37.74,37.78,37500.0,33.4419,33.4685,33.4242,33.4596,37500.0
2010-06-16 13:50:00,37.78,37.81,37.76,37.77,55300.0,33.4596,33.4862,33.4419,33.4508,55300.0
2010-06-16 13:55:00,37.77,37.83,37.77,37.83,22700.0,33.4508,33.5039,33.4508,33.5039,22700.0
2010-06-16 14:00:00,37.84,37.88,37.84,37.85,38900.0,33.5128,33.5482,33.5128,33.5216,38900.0
2010-06-16 14:05:00,37.85,37.9,37.83,37.88,29100.0,33.5216,33.5659,33.5039,33.5482,29100.0
2010-06-16 14:10:00,37.88,37.89,37.85,37.88,22600.0,33.5482,33.5571,33.5216,33.5482,22600.0
2010-06-16 14:15:00,37.88,37.91,37.88,37.9,29500.0,33.5482,33.5748,33.5482,33.5659,29500.0
2010-06-16 14:20:00,37.9,37.92,37.86,37.86,28800.0,33.5659,33.5836,33.5305,33.5305,28800.0
2010-06-16 14:25:00,37.86,37.89,37.85,37.88,47000.0,33.5305,33.5571,33.5216,33.5482,47000.0
2010-06-16 14:30:00,37.88,37.92,37.86,37.89,36500.0,33.5482,33.5836,33.5305,33.5571,36500.0
2010-06-16 14:35:00,37.87,37.89,37.84,37.85,20100.0,33.5393,33.5571,33.5128,33.5216,20100.0
2010-06-16 14:40:00,37.84,37.87,37.8,37.85,31400.0,33.5128,33.5393,33.4773,33.5216,31400.0
2010-06-16 14:45:00,37.83,37.85,37.8,37.84,26100.0,33.5039,33.5216,33.4773,33.5128,26100.0
2010-06-16 14:50:00,37.84,37.85,37.79,37.83,44600.0,33.5128,33.5216,33.4685,33.5039,44600.0
2010-06-16 14:55:00,37.84,37.86,37.8,37.82,40200.0,33.5128,33.5305,33.4773,33.4951,40200.0
2010-06-16 15:00:00,37.82,37.82,37.74,37.74,35800.0,33.4951,33.4951,33.4242,33.4242,35800.0
2010-06-16 15:05:00,37.74,37.78,37.68,37.7,138000.0,33.4242,33.4596,33.3711,33.3888,138000.0
2010-06-16 15:10:00,37.69,37.73,37.68,37.73,65300.0,33.3799,33.4154,33.3711,33.4154,65300.0
2010-06-16 15:15:00,37.73,37.74,37.58,37.59,95700.0,33.4154,33.4242,33.2825,33.2914,95700.0
2010-06-16 15:20:00,37.6,37.62,37.5,37.51,129900.0,33.3002,33.3179,33.2117,33.2205,129900.0
2010-06-16 15:25:00,37.51,37.61,37.51,37.56,64200.0,33.2205,33.3091,33.2205,33.2648,64200.0
2010-06-16 15:30:00,37.55,37.59,37.53,37.57,57900.0,33.2559,33.2914,33.2382,33.2736,57900.0
2010-06-16 15:35:00,37.57,37.59,37.52,37.59,91200.0,33.2736,33.2914,33.2294,33.2914,91200.0
2010-06-16 15:40:00,37.58,37.6,37.53,37.56,62700.0,33.2825,33.3002,33.2382,33.2648,62700.0
2010-06-16 15:45:00,37.57,37.62,37.56,37.61,77400.0,33.2736,33.3179,33.2648,33.3091,77400.0
2010-06-16 15:50:00,37.6,37.6,37.55,37.56,152500.0,33.3002,33.3002,33.2559,33.2648,152500.0
2010-06-16 15:55:00,37.56,37.58,37.52,37.54,306500.0,33.2648,33.2825,33.2294,33.2471,306500.0
2010-06-17 09:30:00,37.5,37.57,37.24,37.49,96000.0,33.2117,33.2736,32.9814,33.2028,96000.0
2010-06-17 09:35:00,37.48,37.51,37.42,37.49,55100.0,33.1939,33.2205,33.1408,33.2028,55100.0
2010-06-17 09:40:00,37.48,37.48,37.37,37.4,57500.0,33.1939,33.1939,33.0965,33.1231,57500.0
2010-06-17 09:45:00,37.4,37.5,37.4,37.46,77800.0,33.1231,33.2117,33.1231,33.1762,77800.0
2010-06-17 09:50:00,37.45,37.54,37.45,37.5,42900.0,33.1674,33.2471,33.1674,33.2117,42900.0
2010-06-17 09:55:00,37.51,37.62,37.5,37.6,58600.0,33.2205,33.3179,33.2117,33.3002,58600.0
2010-06-17 10:00:00,37.59,37.59,37.41,37.47,121800.0,33.2914,33.2914,33.1319,33.1851,121800.0
2010-06-17 10:05:00,37.47,37.49,37.42,37.44,66800.0,33.1851,33.2028,33.1408,33.1585,66800.0
2010-06-17 10:10:00,37.44,37.45,37.33,37.39,85600.0,33.1585,33.1674,33.0611,33.1142,85600.0
2010-06-17 10:15:00,37.4,37.4,37.25,37.31,93000.0,33.1231,33.1231,32.9902,33.0434,93000.0
2010-06-17 10:20:00,37.31,37.45,37.3,37.45,44700.0,33.0434,33.1674,33.0345,33.1674,44700.0
2010-06-17 10:25:00,37.45,37.5,37.36,37.42,37300.0,33.1674,33.2117,33.0877,33.1408,37300.0
2010-06-17 10:30:00,37.41,37.45,37.36,37.39,43400.0,33.1319,33.1674,33.0877,33.1142,43400.0
2010-06-17 10:35:00,37.38,37.47,37.35,37.41,72300.0,33.1054,33.1851,33.0788,33.1319,72300.0
2010-06-17 10:40:00,37.41,37.51,37.39,37.49,31300.0,33.1319,33.2205,33.1142,33.2028,31300.0
2010-06-17 10:45:00,37.49,37.5,37.42,37.5,17900.0,33.2028,33.2117,33.1408,33.2117,17900.0
2010-06-17 10:50:00,37.5,37.53,37.46,37.51,24000.0,33.2117,33.2382,33.1762,33.2205,24000.0
2010-06-17 10:55:00,37.52,37.55,37.49,37.5,35800.0,33.2294,33.2559,33.2028,33.2117,35800.0
2010-06-17 11:00:00,37.5,37.51,37.42,37.49,31200.0,33.2117,33.2205,33.1408,33.2028,31200.0
2010-06-17 11:05:00,37.49,37.59,37.49,37.59,63200.0,33.2028,33.2914,33.2028,33.2914,63200.0
2010-06-17 11:10:00,37.59,37.64,37.56,37.56,58100.0,33.2914,33.3356,33.2648,33.2648,58100.0
2010-06-17 11:15:00,37.58,37.61,37.57,37.59,22300.0,33.2825,33.3091,33.2736,33.2914,22300.0
2010-06-17 11:20:00,37.59,37.63,37.58,37.6,28200.0,33.2914,33.3268,33.2825,33.3002,28200.0
2010-06-17 11:25:00,37.6,37.66,37.59,37.61,31500.0,33.3002,33.3534,33.2914,33.3091,31500.0
2010-06-17 11:30:00,37.61,37.65,37.61,37.65,10000.0,33.3091,33.3445,33.3091,33.3445,10000.0
2010-06-17 11:35:00,37.66,37.67,37.65,37.65,23300.0,33.3534,33.3622,33.3445,33.3445,23300.0
2010-06-17 11:40:00,37.65,37.66,37.62,37.62,35700.0,33.3445,33.3534,33.3179,33.3179,35700.0
2010-06-17 11:45:00,37.62,37.67,37.59,37.64,35000.0,33.3179,33.3622,33.2914,33.3356,35000.0
2010-06-17 11:50:00,37.65,37.69,37.63,37.69,20700.0,33.3445,33.3799,33.3268,33.3799,20700.0
2010-06-17 11:55:00,37.69,37.72,37.68,37.7,31500.0,33.3799,33.4065,33.3711,33.3888,31500.0
2010-06-17 12:00:00,37.69,37.71,37.63,37.65,21100.0,33.3799,33.3976,33.3268,33.3445,21100.0
2010-06-17 12:05:00,37.65,37.71,37.65,37.67,17300.0,33.3445,33.3976,33.3445,33.3622,17300.0
2010-06-17 12:10:00,37.67,37.69,37.57,37.6,48200.0,33.3622,33.3799,33.2736,33.3002,48200.0
2010-06-17 12:15:00,37.6,37.61,37.57,37.59,16800.0,33.3002,33.3091,33.2736,33.2914,16800.0
2010-06-17 12:20:00,37.58,37.59,37.55,37.58,11200.0,33.2825,33.2914,33.2559,33.2825,11200.0
2010-06-17 12:25:00,37.59,37.59,37.51,37.52,20900.0,33.2914,33.2914,33.2205,33.2294,20900.0
2010-06-17 12:30:00,37.51,37.57,37.51,37.56,7400.0,33.2205,33.2736,33.2205,33.2648,7400.0
2010-06-17 12:35:00,37.55,37.55,37.52,37.52,8300.0,33.2559,33.2559,33.2294,33.2294,8300.0
2010-06-17 12:40:00,37.52,37.53,37.5,37.51,14900.0,33.2294,33.2382,33.2117,33.2205,14900.0
2010-06-17 12:45:00,37.5,37.53,37.46,37.53,18600.0,33.2117,33.2382,33.1762,33.2382,18600.0
2010-06-17 12:50:00,37.53,37.57,37.53,37.57,22000.0,33.2382,33.2736,33.2382,33.2736,22000.0
2010-06-17 12:55:00,37.57,37.57,37.54,37.57,8000.0,33.2736,33.2736,33.2471,33.2736,8000.0
2010-06-17 13:00:00,37.55,37.55,37.5,37.51,11700.0,33.2559,33.2559,33.2117,33.2205,11700.0
2010-06-17 13:05:00,37.51,37.58,37.48,37.54,12000.0,33.2205,33.2825,33.1939,33.2471,12000.0
2010-06-17 13:10:00,37.54,37.55,37.52,37.54,16900.0,33.2471,33.2559,33.2294,33.2471,16900.0
2010-06-17 13:15:00,37.55,37.58,37.53,37.56,15600.0,33.2559,33.2825,33.2382,33.2648,15600.0
2010-06-17 13:20:00,37.56,37.61,37.56,37.59,10300.0,33.2648,33.3091,33.2648,33.2914,10300.0
2010-06-17 13:25:00,37.59,37.59,37.54,37.56,10900.0,33.2914,33.2914,33.2471,33.2648,10900.0
2010-06-17 13:30:00,37.57,37.59,37.56,37.59,23700.0,33.2736,33.2914,33.2648,33.2914,23700.0
2010-06-17 13:35:00,37.59,37.61,37.56,37.59,27500.0,33.2914,33.3091,33.2648,33.2914,27500.0
2010-06-17 13:40:00,37.59,37.61,37.56,37.59,28800.0,33.2914,33.3091,33.2648,33.2914,28800.0
2010-06-17 13:45:00,37.59,37.59,37.55,37.57,26000.0,33.2914,33.2914,33.2559,33.2736,26000.0
2010-06-17 13:50:00,37.57,37.61,37.57,37.61,19700.0,33.2736,33.3091,33.2736,33.3091,19700.0
2010-06-17 13:55:00,37.61,37.69,37.61,37.69,20200.0,33.3091,33.3799,33.3091,33.3799,20200.0
2010-06-17 14:00:00,37.69,37.75,37.67,37.68,32600.0,33.3799,33.4331,33.3622,33.3711,32600.0
2010-06-17 14:05:00,37.69,37.72,37.67,37.67,23400.0,33.3799,33.4065,33.3622,33.3622,23400.0
2010-06-17 14:10:00,37.67,37.68,37.65,37.66,22000.0,33.3622,33.3711,33.3445,33.3534,22000.0
2010-06-17 14:15:00,37.66,37.68,37.64,37.67,12400.0,33.3534,33.3711,33.3356,33.3622,12400.0
2010-06-17 14:20:00,37.67,37.68,37.63,37.66,27800.0,33.3622,33.3711,33.3268,33.3534,27800.0
2010-06-17 14:25:00,37.66,37.67,37.6,37.6,24600.0,33.3534,33.3622,33.3002,33.3002,24600.0
2010-06-17 14:30:00,37.59,37.61,37.57,37.6,23400.0,33.2914,33.3091,33.2736,33.3002,23400.0
2010-06-17 14:35:00,37.6,37.65,37.59,37.63,12900.0,33.3002,33.3445,33.2914,33.3268,12900.0
2010-06-17 14:40:00,37.63,37.63,37.51,37.52,21700.0,33.3268,33.3268,33.2205,33.2294,21700.0
2010-06-17 14:45:00,37.52,37.59,37.51,37.55,16000.0,33.2294,33.2914,33.2205,33.2559,16000.0
2010-06-17 14:50:00,37.55,37.59,37.55,37.56,18800.0,33.2559,33.2914,33.2559,33.2648,18800.0
2010-06-17 14:55:00,37.57,37.62,37.56,37.59,24300.0,33.2736,33.3179,33.2648,33.2914,24300.0
2010-06-17 15:00:00,37.59,37.59,37.49,37.51,33500.0,33.2914,33.2914,33.2028,33.2205,33500.0
2010-06-17 15:05:00,37.52,37.57,37.52,37.54,58800.0,33.2294,33.2736,33.2294,33.2471,58800.0
2010-06-17 15:10:00,37.54,37.59,37.47,37.47,51100.0,33.2471,33.2914,33.1851,33.1851,51100.0
2010-06-17 15:15:00,37.47,37.51,37.47,37.5,43800.0,33.1851,33.2205,33.1851,33.2117,43800.0
2010-06-17 15:20:00,37.5,37.53,37.46,37.48,66100.0,33.2117,33.2382,33.1762,33.1939,66100.0
2010-06-17 15:25:00,37.48,37.49,37.44,37.47,35500.0,33.1939,33.2028,33.1585,33.1851,35500.0
2010-06-17 15:30:00,37.47,37.63,37.47,37.61,45100.0,33.1851,33.3268,33.1851,33.3091,45100.0
2010-06-17 15:35:00,37.61,37.64,37.59,37.63,44200.0,33.3091,33.3356,33.2914,33.3268,44200.0
2010-06-17 15:40:00,37.63,37.66,37.62,37.63,42300.0,33.3268,33.3534,33.3179,33.3268,42300.0
2010-06-17 15:45:00,37.63,37.72,37.63,37.72,108500.0,33.3268,33.4065,33.3268,33.4065,108500.0
2010-06-17 15:50:00,37.72,37.76,37.71,37.72,102300.0,33.4065,33.4419,33.3976,33.4065,102300.0
2010-06-17 15:55:00,37.72,37.76,37.7,37.72,110400.0,33.4065,33.4419,33.3888,33.4065,110400.0
2010-06-18 09:30:00,37.74,37.79,37.55,37.65,895700.0,33.4242,33.4685,33.2559,33.3445,895700.0
2010-06-18 09:35:00,37.67,37.75,37.64,37.72,27100.0,33.3622,33.4331,33.3356,33.4065,27100.0
2010-06-18 09:40:00,37.73,37.74,37.67,37.69,37100.0,33.4154,33.4242,33.3622,33.3799,37100.0
2010-06-18 09:45:00,37.7,37.71,37.64,37.66,25400.0,33.3888,33.3976,33.3356,33.3534,25400.0
2010-06-18 09:50:00,37.66,37.68,37.62,37.64,25900.0,33.3534,33.3711,33.3179,33.3356,25900.0
2010-06-18 09:55:00,37.62,37.63,37.57,37.57,20800.0,33.3179,33.3268,33.2736,33.2736,20800.0
2010-06-18 10:00:00,37.57,37.62,37.57,37.59,30200.0,33.2736,33.3179,33.2736,33.2914,30200.0
2010-06-18 10:05:00,37.59,37.66,37.59,37.63,45200.0,33.2914,33.3534,33.2914,33.3268,45200.0
2010-06-18 10:10:00,37.63,37.65,37.57,37.58,36200.0,33.3268,33.3445,33.2736,33.2825,36200.0
2010-06-18 10:15:00,37.58,37.62,37.55,37.61,31400.0,33.2825,33.3179,33.2559,33.3091,31400.0
2010-06-18 10:20:00,37.61,37.61,37.57,37.57,17200.0,33.3091,33.3091,33.2736,33.2736,17200.0
2010-06-18 10:25:00,37.58,37.71,37.58,37.7,25500.0,33.2825,33.3976,33.2825,33.3888,25500.0
2010-06-18 10:30:00,37.7,37.8,37.69,37.79,44100.0,33.3888,33.4773,33.3799,33.4685,44100.0
2010-06-18 10:35:00,37.79,37.88,37.76,37.87,63400.0,33.4685,33.5482,33.4419,33.5393,63400.0
2010-06-18 10:40:00,37.88,37.88,37.83,37.86,30100.0,33.5482,33.5482,33.5039,33.5305,30100.0
2010-06-18 10:45:00,37.85,37.85,37.77,37.79,44600.0,33.5216,33.5216,33.4508,33.4685,44600.0
2010-06-18 10:50:00,37.81,37.82,37.77,37.81,20700.0,33.4862,33.4951,33.4508,33.4862,20700.0
2010-06-18 10:55:00,37.81,37.88,37.81,37.86,31200.0,33.4862,33.5482,33.4862,33.5305,31200.0
2010-06-18 11:00:00,37.86,37.87,37.78,37.79,44700.0,33.5305,33.5393,33.4596,33.4685,44700.0
2010-06-18 11:05:00,37.79,37.79,37.76,37.77,22000.0,33.4685,33.4685,33.4419,33.4508,22000.0
2010-06-18 11:10:00,37.78,37.79,37.67,37.67,67300.0,33.4596,33.4685,33.3622,33.3622,67300.0
2010-06-18 11:15:00,37.67,37.69,37.62,37.63,41900.0,33.3622,33.3799,33.3179,33.3268,41900.0
2010-06-18 11:20:00,37.63,37.64,37.6,37.62,22500.0,33.3268,33.3356,33.3002,33.3179,22500.0
2010-06-18 11:25:00,37.62,37.62,37.56,37.58,51200.0,33.3179,33.3179,33.2648,33.2825,51200.0
2010-06-18 11:30:00,37.58,37.58,37.5,37.52,64500.0,33.2825,33.2825,33.2117,33.2294,64500.0
2010-06-18 11:35:00,37.52,37.55,37.47,37.49,39300.0,33.2294,33.2559,33.1851,33.2028,39300.0
2010-06-18 11:40:00,37.49,37.5,37.45,37.49,21300.0,33.2028,33.2117,33.1674,33.2028,21300.0
2010-06-18 11:45:00,37.49,37.52,37.48,37.52,18700.0,33.2028,33.2294,33.1939,33.2294,18700.0
2010-06-18 11:50:00,37.53,37.56,37.51,37.55,42000.0,33.2382,33.2648,33.2205,33.2559,42000.0
2010-06-18 11:55:00,37.56,37.58,37.54,37.56,11500.0,33.2648,33.2825,33.2471,33.2648,11500.0
2010-06-18 12:00:00,37.56,37.59,37.49,37.49,64600.0,33.2648,33.2914,33.2028,33.2028,64600.0
2010-06-18 12:05:00,37.49,37.49,37.44,37.44,50900.0,33.2028,33.2028,33.1585,33.1585,50900.0
2010-06-18 12:10:00,37.45,37.47,37.44,37.46,6800.0,33.1674,33.1851,33.1585,33.1762,6800.0
2010-06-18 12:15:00,37.47,37.48,37.47,37.47,6900.0,33.1851,33.1939,33.1851,33.1851,6900.0
2010-06-18 12:20:00,37.47,37.48,37.34,37.35,51900.0,33.1851,33.1939,33.07,33.0788,51900.0
2010-06-18 12:25:00,37.35,37.39,37.34,37.36,21500.0,33.0788,33.1142,33.07,33.0877,21500.0
2010-06-18 12:30:00,37.37,37.39,37.33,37.38,26000.0,33.0965,33.1142,33.0611,33.1054,26000.0
2010-06-18 12:35:00,37.39,37.39,37.36,37.37,14400.0,33.1142,33.1142,33.0877,33.0965,14400.0
2010-06-18 12:40:00,37.38,37.4,37.36,37.4,15700.0,33.1054,33.1231,33.0877,33.1231,15700.0
2010-06-18 12:45:00,37.41,37.48,37.41,37.48,12500.0,33.1319,33.1939,33.1319,33.1939,12500.0
2010-06-18 12:50:00,37.48,37.53,37.48,37.53,8500.0,33.1939,33.2382,33.1939,33.2382,8500.0
2010-06-18 12:55:00,37.53,37.53,37.47,37.48,10300.0,33.2382,33.2382,33.1851,33.1939,10300.0
2010-06-18 13:00:00,37.48,37.55,37.46,37.54,22200.0,33.1939,33.2559,33.1762,33.2471,22200.0
2010-06-18 13:05:00,37.53,37.57,37.51,37.52,15500.0,33.2382,33.2736,33.2205,33.2294,15500.0
2010-06-18 13:10:00,37.51,37.56,37.49,37.54,22600.0,33.2205,33.2648,33.2028,33.2471,22600.0
2010-06-18 13:15:00,37.54,37.56,37.53,37.56,7900.0,33.2471,33.2648,33.2382,33.2648,7900.0
2010-06-18 13:20:00,37.55,37.56,37.52,37.54,11100.0,33.2559,33.2648,33.2294,33.2471,11100.0
2010-06-18 13:25:00,37.54,37.55,37.51,37.54,14700.0,33.2471,33.2559,33.2205,33.2471,14700.0
2010-06-18 13:30:00,37.53,37.54,37.5,37.54,8400.0,33.2382,33.2471,33.2117,33.2471,8400.0
2010-06-18 13:35:00,37.54,37.6,37.54,37.6,8200.0,33.2471,33.3002,33.2471,33.3002,8200.0
2010-06-18 13:40:00,37.61,37.62,37.56,37.57,14400.0,33.3091,33.3179,33.2648,33.2736,14400.0
2010-06-18 13:45:00,37.58,37.58,37.5,37.52,14300.0,33.2825,33.2825,33.2117,33.2294,14300.0
2010-06-18 13:50:00,37.53,37.54,37.49,37.53,19500.0,33.2382,33.2471,33.2028,33.2382,19500.0
2010-06-18 13:55:00,37.53,37.56,37.53,37.53,12200.0,33.2382,33.2648,33.2382,33.2382,12200.0
2010-06-18 14:00:00,37.53,37.57,37.52,37.56,14300.0,33.2382,33.2736,33.2294,33.2648,14300.0
2010-06-18 14:05:00,37.55,37.56,37.52,37.52,9200.0,33.2559,33.2648,33.2294,33.2294,9200.0
2010-06-18 14:10:00,37.52,37.61,37.52,37.59,23000.0,33.2294,33.3091,33.2294,33.2914,23000.0
2010-06-18 14:15:00,37.59,37.65,37.57,37.61,22600.0,33.2914,33.3445,33.2736,33.3091,22600.0
2010-06-18 14:20:00,37.62,37.65,37.6,37.62,30300.0,33.3179,33.3445,33.3002,33.3179,30300.0
2010-06-18 14:25:00,37.62,37.66,37.61,37.66,27600.0,33.3179,33.3534,33.3091,33.3534,27600.0
2010-06-18 14:30:00,37.65,37.65,37.6,37.61,9400.0,33.3445,33.3445,33.3002,33.3091,9400.0
2010-06-18 14:35:00,37.61,37.65,37.58,37.65,20800.0,33.3091,33.3445,33.2825,33.3445,20800.0
2010-06-18 14:40:00,37.65,37.66,37.63,37.66,24100.0,33.3445,33.3534,33.3268,33.3534,24100.0
2010-06-18 14:45:00,37.66,37.69,37.65,37.67,17800.0,33.3534,33.3799,33.3445,33.3622,17800.0
2010-06-18 14:50:00,37.67,37.68,37.65,37.68,12000.0,33.3622,33.3711,33.3445,33.3711,12000.0
2010-06-18 14:55:00,37.68,37.69,37.66,37.66,16100.0,33.3711,33.3799,33.3534,33.3534,16100.0
2010-06-18 15:00:00,37.66,37.66,37.57,37.57,43400.0,33.3534,33.3534,33.2736,33.2736,43400.0
2010-06-18 15:05:00,37.57,37.61,37.56,37.58,26600.0,33.2736,33.3091,33.2648,33.2825,26600.0
2010-06-18 15:10:00,37.58,37.58,37.53,37.57,32800.0,33.2825,33.2825,33.2382,33.2736,32800.0
2010-06-18 15:15:00,37.58,37.58,37.49,37.49,47400.0,33.2825,33.2825,33.2028,33.2028,47400.0
2010-06-18 15:20:00,37.49,37.57,37.49,37.56,25600.0,33.2028,33.2736,33.2028,33.2648,25600.0
2010-06-18 15:25:00,37.57,37.6,37.56,37.6,45600.0,33.2736,33.3002,33.2648,33.3002,45600.0
2010-06-18 15:30:00,37.6,37.61,37.56,37.58,27000.0,33.3002,33.3091,33.2648,33.2825,27000.0
2010-06-18 15:35:00,37.58,37.6,37.57,37.6,42800.0,33.2825,33.3002,33.2736,33.3002,42800.0
2010-06-18 15:40:00,37.6,37.63,37.59,37.61,27600.0,33.3002,33.3268,33.2914,33.3091,27600.0
2010-06-18 15:45:00,37.6,37.64,37.6,37.6,39400.0,33.3002,33.3356,33.3002,33.3002,39400.0
2010-06-18 15:50:00,37.61,37.61,37.55,37.58,166900.0,33.3091,33.3091,33.2559,33.2825,166900.0
2010-06-18 15:55:00,37.58,37.59,37.55,37.55,154500.0,33.2825,33.2914,33.2559,33.2559,154500.0
2010-06-21 09:30:00,37.61,37.9,37.6,37.84,56700.0,33.3091,33.5659,33.3002,33.5128,56700.0
2010-06-21 09:35:00,37.84,37.88,37.79,37.79,43100.0,33.5128,33.5482,33.4685,33.4685,43100.0
2010-06-21 09:40:00,37.8,37.82,37.73,37.79,32500.0,33.4773,33.4951,33.4154,33.4685,32500.0
2010-06-21 09:45:00,37.79,37.79,37.69,37.76,40000.0,33.4685,33.4685,33.3799,33.4419,40000.0
2010-06-21 09:50:00,37.76,37.83,37.76,37.78,42900.0,33.4419,33.5039,33.4419,33.4596,42900.0
2010-06-21 09:55:00,37.8,37.88,37.77,37.85,37700.0,33.4773,33.5482,33.4508,33.5216,37700.0
2010-06-21 10:00:00,37.85,37.9,37.84,37.89,22600.0,33.5216,33.5659,33.5128,33.5571,22600.0
2010-06-21 10:05:00,37.88,37.88,37.77,37.8,35800.0,33.5482,33.5482,33.4508,33.4773,35800.0
2010-06-21 10:10:00,37.81,37.87,37.8,37.86,35200.0,33.4862,33.5393,33.4773,33.5305,35200.0
2010-06-21 10:15:00,37.86,37.89,37.77,37.77,23800.0,33.5305,33.5571,33.4508,33.4508,23800.0
2010-06-21 10:20:00,37.78,37.84,37.76,37.76,16400.0,33.4596,33.5128,33.4419,33.4419,16400.0
2010-06-21 10:25:00,37.78,37.78,37.72,37.73,47500.0,33.4596,33.4596,33.4065,33.4154,47500.0
2010-06-21 10:30:00,37.73,37.76,37.68,37.68,32000.0,33.4154,33.4419,33.3711,33.3711,32000.0
2010-06-21 10:35:00,37.68,37.75,37.66,37.73,28500.0,33.3711,33.4331,33.3534,33.4154,28500.0
2010-06-21 10:40:00,37.73,37.74,37.67,37.69,30600.0,33.4154,33.4242,33.3622,33.3799,30600.0
2010-06-21 10:45:00,37.7,37.73,37.67,37.67,18900.0,33.3888,33.4154,33.3622,33.3622,18900.0
2010-06-21 10:50:00,37.67,37.68,37.58,37.68,33400.0,33.3622,33.3711,33.2825,33.3711,33400.0
2010-06-21 10:55:00,37.68,37.68,37.63,37.65,16500.0,33.3711,33.3711,33.3268,33.3445,16500.0
2010-06-21 11:00:00,37.66,37.73,37.63,37.73,19500.0,33.3534,33.4154,33.3268,33.4154,19500.0
2010-06-21 11:05:00,37.73,37.73,37.68,37.7,13900.0,33.4154,33.4154,33.3711,33.3888,13900.0
2010-06-21 11:10:00,37.7,37.74,37.69,37.74,8800.0,33.3888,33.4242,33.3799,33.4242,8800.0
2010-06-21 11:15:00,37.74,37.75,37.72,37.75,21500.0,33.4242,33.4331,33.4065,33.4331,21500.0
2010-06-21 11:20:00,37.75,37.76,37.68,37.7,20800.0,33.4331,33.4419,33.3711,33.3888,20800.0
2010-06-21 11:25:00,37.7,37.71,37.65,37.71,13900.0,33.3888,33.3976,33.3445,33.3976,13900.0
2010-06-21 11:30:00,37.7,37.7,37.68,37.69,8400.0,33.3888,33.3888,33.3711,33.3799,8400.0
2010-06-21 11:35:00,37.7,37.71,37.62,37.62,21600.0,33.3888,33.3976,33.3179,33.3179,21600.0
2010-06-21 11:40:00,37.63,37.63,37.59,37.6,33700.0,33.3268,33.3268,33.2914,33.3002,33700.0
2010-06-21 11:45:00,37.6,37.6,37.5,37.52,40200.0,33.3002,33.3002,33.2117,33.2294,40200.0
2010-06-21 11:50:00,37.53,37.58,37.5,37.53,39200.0,33.2382,33.2825,33.2117,33.2382,39200.0
2010-06-21 11:55:00,37.55,37.57,37.53,37.53,26600.0,33.2559,33.2736,33.2382,33.2382,26600.0
2010-06-21 12:00:00,37.53,37.54,37.48,37.49,66700.0,33.2382,33.2471,33.1939,33.2028,66700.0
2010-06-21 12:05:00,37.49,37.49,37.42,37.43,31300.0,33.2028,33.2028,33.1408,33.1497,31300.0
2010-06-21 12:10:00,37.43,37.49,37.41,37.48,19400.0,33.1497,33.2028,33.1319,33.1939,19400.0
2010-06-21 12:15:00,37.48,37.5,37.42,37.42,27200.0,33.1939,33.2117,33.1408,33.1408,27200.0
2010-06-21 12:20:00,37.42,37.43,37.37,37.37,25100.0,33.1408,33.1497,33.0965,33.0965,25100.0
2010-06-21 12:25:00,37.37,37.41,37.36,37.36,30700.0,33.0965,33.1319,33.0877,33.0877,30700.0
2010-06-21 12:30:00,37.36,37.42,37.33,37.42,44300.0,33.0877,33.1408,33.0611,33.1408,44300.0
2010-06-21 12:35:00,37.42,37.42,37.37,37.41,19900.0,33.1408,33.1408,33.0965,33.1319,19900.0
2010-06-21 12:40:00,37.42,37.43,37.39,37.4,31300.0,33.1408,33.1497,33.1142,33.1231,31300.0
2010-06-21 12:45:00,37.41,37.45,37.4,37.43,9400.0,33.1319,33.1674,33.1231,33.1497,9400.0
2010-06-21 12:50:00,37.44,37.45,37.4,37.43,12900.0,33.1585,33.1674,33.1231,33.1497,12900.0
2010-06-21 12:55:00,37.43,37.49,37.43,37.49,37600.0,33.1497,33.2028,33.1497,33.2028,37600.0
2010-06-21 13:00:00,37.49,37.51,37.44,37.5,17500.0,33.2028,33.2205,33.1585,33.2117,17500.0
2010-06-21 13:05:00,37.51,37.52,37.49,37.51,11200.0,33.2205,33.2294,33.2028,33.2205,11200.0
2010-06-21 13:10:00,37.51,37.57,37.5,37.56,12200.0,33.2205,33.2736,33.2117,33.2648,12200.0
2010-06-21 13:15:00,37.56,37.57,37.53,37.53,10200.0,33.2648,33.2736,33.2382,33.2382,10200.0
2010-06-21 13:20:00,37.53,37.54,37.46,37.46,8300.0,33.2382,33.2471,33.1762,33.1762,8300.0
2010-06-21 13:25:00,37.47,37.54,37.47,37.54,9700.0,33.1851,33.2471,33.1851,33.2471,9700.0
2010-06-21 13:30:00,37.54,37.55,37.48,37.53,13800.0,33.2471,33.2559,33.1939,33.2382,13800.0
2010-06-21 13:35:00,37.54,37.54,37.43,37.43,18700.0,33.2471,33.2471,33.1497,33.1497,18700.0
2010-06-21 13:40:00,37.43,37.45,37.39,37.41,12800.0,33.1497,33.1674,33.1142,33.1319,12800.0
2010-06-21 13:45:00,37.41,37.46,37.38,37.45,23800.0,33.1319,33.1762,33.1054,33.1674,23800.0
2010-06-21 13:50:00,37.45,37.53,37.44,37.51,14500.0,33.1674,33.2382,33.1585,33.2205,14500.0
2010-06-21 13:55:00,37.51,37.51,37.47,37.47,10100.0,33.2205,33.2205,33.1851,33.1851,10100.0
2010-06-21 14:00:00,37.47,37.53,37.47,37.49,16300.0,33.1851,33.2382,33.1851,33.2028,16300.0
2010-06-21 14:05:00,37.49,37.54,37.47,37.52,19200.0,33.2028,33.2471,33.1851,33.2294,19200.0
2010-06-21 14:10:00,37.52,37.58,37.52,37.56,18300.0,33.2294,33.2825,33.2294,33.2648,18300.0
2010-06-21 14:15:00,37.58,37.62,37.57,37.59,20800.0,33.2825,33.3179,33.2736,33.2914,20800.0
2010-06-21 14:20:00,37.59,37.6,37.56,37.59,25800.0,33.2914,33.3002,33.2648,33.2914,25800.0
2010-06-21 14:25:00,37.59,37.59,37.47,37.47,25700.0,33.2914,33.2914,33.1851,33.1851,25700.0
2010-06-21 14:30:00,37.47,37.49,37.45,37.48,38100.0,33.1851,33.2028,33.1674,33.1939,38100.0
2010-06-21 14:35:00,37.48,37.48,37.46,37.48,10400.0,33.1939,33.1939,33.1762,33.1939,10400.0
2010-06-21 14:40:00,37.48,37.49,37.41,37.41,36400.0,33.1939,33.2028,33.1319,33.1319,36400.0
2010-06-21 14:45:00,37.42,37.46,37.4,37.43,26700.0,33.1408,33.1762,33.1231,33.1497,26700.0
2010-06-21 14:50:00,37.44,37.45,37.4,37.4,31000.0,33.1585,33.1674,33.1231,33.1231,31000.0
2010-06-21 14:55:00,37.4,37.45,37.39,37.41,31800.0,33.1231,33.1674,33.1142,33.1319,31800.0
2010-06-21 15:00:00,37.41,37.46,37.35,37.35,51900.0,33.1319,33.1762,33.0788,33.0788,51900.0
2010-06-21 15:05:00,37.35,37.39,37.28,37.31,100100.0,33.0788,33.1142,33.0168,33.0434,100100.0
2010-06-21 15:10:00,37.31,37.31,37.18,37.2,51400.0,33.0434,33.0434,32.9282,32.946,51400.0
2010-06-21 15:15:00,37.21,37.27,37.12,37.12,56000.0,32.9548,33.008,32.8751,32.8751,56000.0
2010-06-21 15:20:00,37.12,37.19,37.12,37.17,62000.0,32.8751,32.9371,32.8751,32.9194,62000.0
2010-06-21 15:25:00,37.17,37.25,37.14,37.18,73500.0,32.9194,32.9902,32.8928,32.9282,73500.0
2010-06-21 15:30:00,37.18,37.25,37.15,37.24,59600.0,32.9282,32.9902,32.9017,32.9814,59600.0
2010-06-21 15:35:00,37.23,37.24,37.19,37.21,67500.0,32.9725,32.9814,32.9371,32.9548,67500.0
2010-06-21 15:40:00,37.21,37.21,37.04,37.06,104300.0,32.9548,32.9548,32.8043,32.822,104300.0
2010-06-21 15:45:00,37.06,37.08,37.02,37.05,114000.0,32.822,32.8397,32.7865,32.8131,114000.0
2010-06-21 15:50:00,37.06,37.2,37.06,37.18,129000.0,32.822,32.946,32.822,32.9282,129000.0
2010-06-21 15:55:00,37.18,37.21,37.14,37.2,128400.0,32.9282,32.9548,32.8928,32.946,128400.0
2010-06-22 09:30:00,37.2,37.38,36.97,37.37,36900.0,32.946,33.1054,32.7423,33.0965,36900.0
2010-06-22 09:35:00,37.37,37.48,37.32,37.47,65300.0,33.0965,33.1939,33.0522,33.1851,65300.0
2010-06-22 09:40:00,37.48,37.65,37.47,37.65,35200.0,33.1939,33.3445,33.1851,33.3445,35200.0
2010-06-22 09:45:00,37.65,37.81,37.65,37.8,69500.0,33.3445,33.4862,33.3445,33.4773,69500.0
2010-06-22 09:50:00,37.8,37.81,37.6,37.61,42600.0,33.4773,33.4862,33.3002,33.3091,42600.0
2010-06-22 09:55:00,37.62,37.63,37.58,37.58,19200.0,33.3179,33.3268,33.2825,33.2825,19200.0
2010-06-22 10:00:00,37.58,37.58,37.47,37.53,62800.0,33.2825,33.2825,33.1851,33.2382,62800.0
2010-06-22 10:05:00,37.53,37.54,37.44,37.46,54400.0,33.2382,33.2471,33.1585,33.1762,54400.0
2010-06-22 10:10:00,37.47,37.53,37.46,37.5,36500.0,33.1851,33.2382,33.1762,33.2117,36500.0
2010-06-22 10:15:00,37.5,37.53,37.44,37.45,69500.0,33.2117,33.2382,33.1585,33.1674,69500.0
2010-06-22 10:20:00,37.45,37.49,37.41,37.48,33500.0,33.1674,33.2028,33.1319,33.1939,33500.0
2010-06-22 10:25:00,37.48,37.55,37.46,37.55,36500.0,33.1939,33.2559,33.1762,33.2559,36500.0
2010-06-22 10:30:00,37.54,37.55,37.42,37.42,43800.0,33.2471,33.2559,33.1408,33.1408,43800.0
2010-06-22 10:35:00,37.43,37.48,37.4,37.47,36900.0,33.1497,33.1939,33.1231,33.1851,36900.0
2010-06-22 10:40:00,37.47,37.59,37.46,37.59,38200.0,33.1851,33.2914,33.1762,33.2914,38200.0
2010-06-22 10:45:00,37.6,37.6,37.49,37.51,27600.0,33.3002,33.3002,33.2028,33.2205,27600.0
2010-06-22 10:50:00,37.51,37.6,37.49,37.59,36000.0,33.2205,33.3002,33.2028,33.2914,36000.0
2010-06-22 10:55:00,37.59,37.6,37.53,37.54,26400.0,33.2914,33.3002,33.2382,33.2471,26400.0
2010-06-22 11:00:00,37.54,37.54,37.47,37.47,29600.0,33.2471,33.2471,33.1851,33.1851,29600.0
2010-06-22 11:05:00,37.47,37.47,37.35,37.37,41700.0,33.1851,33.1851,33.0788,33.0965,41700.0
2010-06-22 11:10:00,37.37,37.42,37.36,37.41,44300.0,33.0965,33.1408,33.0877,33.1319,44300.0
2010-06-22 11:15:00,37.41,37.43,37.37,37.39,28400.0,33.1319,33.1497,33.0965,33.1142,28400.0
2010-06-22 11:20:00,37.39,37.41,37.34,37.39,28900.0,33.1142,33.1319,33.07,33.1142,28900.0
2010-06-22 11:25:00,37.39,37.39,37.31,37.38,25200.0,33.1142,33.1142,33.0434,33.1054,25200.0
2010-06-22 11:30:00,37.39,37.5,37.36,37.47,28900.0,33.1142,33.2117,33.0877,33.1851,28900.0
2010-06-22 11:35:00,37.47,37.54,37.47,37.49,18500.0,33.1851,33.2471,33.1851,33.2028,18500.0
2010-06-22 11:40:00,37.49,37.49,37.42,37.43,30200.0,33.2028,33.2028,33.1408,33.1497,30200.0
2010-06-22 11:45:00,37.43,37.51,37.43,37.48,15800.0,33.1497,33.2205,33.1497,33.1939,15800.0
2010-06-22 11:50:00,37.48,37.51,37.46,37.47,22300.0,33.1939,33.2205,33.1762,33.1851,22300.0
2010-06-22 11:55:00,37.47,37.48,37.43,37.48,16400.0,33.1851,33.1939,33.1497,33.1939,16400.0
2010-06-22 12:00:00,37.47,37.5,37.42,37.44,17600.0,33.1851,33.2117,33.1408,33.1585,17600.0
2010-06-22 12:05:00,37.45,37.48,37.41,37.47,10200.0,33.1674,33.1939,33.1319,33.1851,10200.0
2010-06-22 12:10:00,37.47,37.5,37.44,37.46,22000.0,33.1851,33.2117,33.1585,33.1762,22000.0
2010-06-22 12:15:00,37.45,37.48,37.41,37.48,19000.0,33.1674,33.1939,33.1319,33.1939,19000.0
2010-06-22 12:20:00,37.48,37.49,37.44,37.49,12500.0,33.1939,33.2028,33.1585,33.2028,12500.0
2010-06-22 12:25:00,37.49,37.5,37.4,37.41,21900.0,33.2028,33.2117,33.1231,33.1319,21900.0
2010-06-22 12:30:00,37.41,37.43,37.4,37.43,10400.0,33.1319,33.1497,33.1231,33.1497,10400.0
2010-06-22 12:35:00,37.43,37.43,37.37,37.4,18100.0,33.1497,33.1497,33.0965,33.1231,18100.0
2010-06-22 12:40:00,37.4,37.42,37.38,37.41,11600.0,33.1231,33.1408,33.1054,33.1319,11600.0
2010-06-22 12:45:00,37.41,37.43,37.39,37.42,10600.0,33.1319,33.1497,33.1142,33.1408,10600.0
2010-06-22 12:50:00,37.42,37.42,37.39,37.42,9300.0,33.1408,33.1408,33.1142,33.1408,9300.0
2010-06-22 12:55:00,37.43,37.44,37.4,37.41,15600.0,33.1497,33.1585,33.1231,33.1319,15600.0
2010-06-22 13:00:00,37.41,37.46,37.36,37.45,20200.0,33.1319,33.1762,33.0877,33.1674,20200.0
2010-06-22 13:05:00,37.45,37.49,37.45,37.47,8900.0,33.1674,33.2028,33.1674,33.1851,8900.0
2010-06-22 13:10:00,37.46,37.47,37.43,37.46,13800.0,33.1762,33.1851,33.1497,33.1762,13800.0
2010-06-22 13:15:00,37.46,37.48,37.44,37.47,15600.0,33.1762,33.1939,33.1585,33.1851,15600.0
2010-06-22 13:20:00,37.47,37.48,37.4,37.42,26400.0,33.1851,33.1939,33.1231,33.1408,26400.0
2010-06-22 13:25:00,37.42,37.43,37.35,37.37,27300.0,33.1408,33.1497,33.0788,33.0965,27300.0
2010-06-22 13:30:00,37.38,37.39,37.3,37.32,22900.0,33.1054,33.1142,33.0345,33.0522,22900.0
2010-06-22 13:35:00,37.32,37.36,37.32,37.35,16300.0,33.0522,33.0877,33.0522,33.0788,16300.0
2010-06-22 13:40:00,37.35,37.43,37.34,37.41,25900.0,33.0788,33.1497,33.07,33.1319,25900.0
2010-06-22 13:45:00,37.42,37.44,37.39,37.4,20300.0,33.1408,33.1585,33.1142,33.1231,20300.0
2010-06-22 13:50:00,37.4,37.4,37.3,37.32,19800.0,33.1231,33.1231,33.0345,33.0522,19800.0
2010-06-22 13:55:00,37.31,37.33,37.28,37.3,21500.0,33.0434,33.0611,33.0168,33.0345,21500.0
2010-06-22 14:00:00,37.31,37.31,37.2,37.2,30600.0,33.0434,33.0434,32.946,32.946,30600.0
2010-06-22 14:05:00,37.2,37.27,37.2,37.22,20900.0,32.946,33.008,32.946,32.9637,20900.0
2010-06-22 14:10:00,37.22,37.29,37.2,37.28,14600.0,32.9637,33.0257,32.946,33.0168,14600.0
2010-06-22 14:15:00,37.28,37.32,37.26,37.27,15400.0,33.0168,33.0522,32.9991,33.008,15400.0
2010-06-22 14:20:00,37.27,37.28,37.23,37.24,20000.0,33.008,33.0168,32.9725,32.9814,20000.0
2010-06-22 14:25:00,37.24,37.25,37.15,37.21,36000.0,32.9814,32.9902,32.9017,32.9548,36000.0
2010-06-22 14:30:00,37.2,37.24,37.18,37.2,24600.0,32.946,32.9814,32.9282,32.946,24600.0
2010-06-22 14:35:00,37.2,37.26,37.18,37.18,28100.0,32.946,32.9991,32.9282,32.9282,28100.0
2010-06-22 14:40:00,37.18,37.18,37.04,37.05,73000.0,32.9282,32.9282,32.8043,32.8131,73000.0
2010-06-22 14:45:00,37.05,37.08,37.0,37.02,51300.0,32.8131,32.8397,32.7688,32.7865,51300.0
2010-06-22 14:50:00,37.02,37.05,36.98,37.04,42700.0,32.7865,32.8131,32.7511,32.8043,42700.0
2010-06-22 14:55:00,37.04,37.04,36.92,36.97,44200.0,32.8043,32.8043,32.698,32.7423,44200.0
2010-06-22 15:00:00,36.97,37.01,36.95,37.0,43500.0,32.7423,32.7777,32.7245,32.7688,43500.0
2010-06-22 15:05:00,37.0,37.03,36.96,36.97,25100.0,32.7688,32.7954,32.7334,32.7423,25100.0
2010-06-22 15:10:00,36.97,37.03,36.93,37.01,28100.0,32.7423,32.7954,32.7068,32.7777,28100.0
2010-06-22 15:15:00,37.01,37.07,36.99,37.05,18100.0,32.7777,32.8308,32.76,32.8131,18100.0
2010-06-22 15:20:00,37.06,37.06,36.95,36.95,29200.0,32.822,32.822,32.7245,32.7245,29200.0
2010-06-22 15:25:00,36.96,37.02,36.93,36.94,33200.0,32.7334,32.7865,32.7068,32.7157,33200.0
2010-06-22 15:30:00,36.94,36.94,36.83,36.89,63100.0,32.7157,32.7157,32.6183,32.6714,63100.0
2010-06-22 15:35:00,36.89,36.9,36.84,36.85,150600.0,32.6714,32.6803,32.6271,32.636,150600.0
2010-06-22 15:40:00,36.86,36.88,36.81,36.84,77100.0,32.6448,32.6626,32.6006,32.6271,77100.0
2010-06-22 15:45:00,36.85,36.87,36.79,36.83,93300.0,32.636,32.6537,32.5828,32.6183,93300.0
2010-06-22 15:50:00,36.83,36.85,36.77,36.81,158200.0,32.6183,32.636,32.5651,32.6006,158200.0
2010-06-22 15:55:00,36.82,36.82,36.69,36.77,328700.0,32.6094,32.6094,32.4943,32.5651,328700.0
2010-06-23 09:30:00,36.9,36.9,36.67,36.83,63600.0,32.6803,32.6803,32.4766,32.6183,63600.0
2010-06-23 09:35:00,36.84,36.96,36.83,36.93,62700.0,32.6271,32.7334,32.6183,32.7068,62700.0
2010-06-23 09:40:00,36.91,37.0,36.86,36.96,61200.0,32.6891,32.7688,32.6448,32.7334,61200.0
2010-06-23 09:45:00,36.96,37.02,36.94,36.95,39700.0,32.7334,32.7865,32.7157,32.7245,39700.0
2010-06-23 09:50:00,36.95,37.01,36.92,36.96,41100.0,32.7245,32.7777,32.698,32.7334,41100.0
2010-06-23 09:55:00,36.96,37.06,36.91,37.01,34700.0,32.7334,32.822,32.6891,32.7777,34700.0
2010-06-23 10:00:00,37.01,37.01,36.74,36.83,75200.0,32.7777,32.7777,32.5386,32.6183,75200.0
2010-06-23 10:05:00,36.83,36.84,36.62,36.71,73000.0,32.6183,32.6271,32.4323,32.512,73000.0
2010-06-23 10:10:00,36.71,36.79,36.69,36.74,29100.0,32.512,32.5828,32.4943,32.5386,29100.0
2010-06-23 10:15:00,36.74,36.74,36.65,36.74,25200.0,32.5386,32.5386,32.4589,32.5386,25200.0
2010-06-23 10:20:00,36.73,36.73,36.65,36.65,29900.0,32.5297,32.5297,32.4589,32.4589,29900.0
2010-06-23 10:25:00,36.64,36.66,36.57,36.6,48100.0,32.45,32.4677,32.388,32.4146,48100.0
2010-06-23 10:30:00,36.59,36.73,36.58,36.72,40900.0,32.4057,32.5297,32.3969,32.5209,40900.0
2010-06-23 10:35:00,36.73,36.75,36.7,36.72,29300.0,32.5297,32.5474,32.5031,32.5209,29300.0
2010-06-23 10:40:00,36.72,36.74,36.69,36.74,30100.0,32.5209,32.5386,32.4943,32.5386,30100.0
2010-06-23 10:45:00,36.73,36.81,36.73,36.81,22800.0,32.5297,32.6006,32.5297,32.6006,22800.0
2010-06-23 10:50:00,36.8,36.83,36.78,36.83,14900.0,32.5917,32.6183,32.574,32.6183,14900.0
2010-06-23 10:55:00,36.83,36.86,36.77,36.78,18900.0,32.6183,32.6448,32.5651,32.574,18900.0
2010-06-23 11:00:00,36.78,36.78,36.71,36.72,18300.0,32.574,32.574,32.512,32.5209,18300.0
2010-06-23 11:05:00,36.71,36.73,36.69,36.7,13400.0,32.512,32.5297,32.4943,32.5031,13400.0
2010-06-23 11:10:00,36.72,36.73,36.62,36.65,22200.0,32.5209,32.5297,32.4323,32.4589,22200.0
2010-06-23 11:15:00,36.66,36.66,36.6,36.65,15000.0,32.4677,32.4677,32.4146,32.4589,15000.0
2010-06-23 11:20:00,36.65,36.71,36.64,36.67,14600.0,32.4589,32.512,32.45,32.4766,14600.0
2010-06-23 11:25:00,36.67,36.69,36.66,36.66,8200.0,32.4766,32.4943,32.4677,32.4677,8200.0
2010-06-23 11:30:00,36.66,36.68,36.64,36.64,8700.0,32.4677,32.4854,32.45,32.45,8700.0
2010-06-23 11:35:00,36.64,36.64,36.58,36.58,14600.0,32.45,32.45,32.3969,32.3969,14600.0
2010-06-23 11:40:00,36.58,36.63,36.58,36.62,13200.0,32.3969,32.4411,32.3969,32.4323,13200.0
2010-06-23 11:45:00,36.63,36.64,36.58,36.58,11500.0,32.4411,32.45,32.3969,32.3969,11500.0
2010-06-23 11:50:00,36.57,36.61,36.54,36.55,16900.0,32.388,32.4234,32.3614,32.3703,16900.0
2010-06-23 11:55:00,36.55,36.64,36.53,36.6,17400.0,32.3703,32.45,32.3526,32.4146,17400.0
2010-06-23 12:00:00,36.59,36.61,36.58,36.58,16500.0,32.4057,32.4234,32.3969,32.3969,16500.0
2010-06-23 12:05:00,36.58,36.6,36.58,36.59,30700.0,32.3969,32.4146,32.3969,32.4057,30700.0
2010-06-23 12:10:00,36.58,36.58,36.54,36.55,13100.0,32.3969,32.3969,32.3614,32.3703,13100.0
2010-06-23 12:15:00,36.55,36.61,36.55,36.6,17500.0,32.3703,32.4234,32.3703,32.4146,17500.0
2010-06-23 12:20:00,36.6,36.6,36.57,36.58,20100.0,32.4146,32.4146,32.388,32.3969,20100.0
2010-06-23 12:25:00,36.58,36.59,36.55,36.56,13800.0,32.3969,32.4057,32.3703,32.3791,13800.0
2010-06-23 12:30:00,36.56,36.57,36.5,36.52,17500.0,32.3791,32.388,32.326,32.3437,17500.0
2010-06-23 12:35:00,36.52,36.61,36.52,36.57,14400.0,32.3437,32.4234,32.3437,32.388,14400.0
2010-06-23 12:40:00,36.57,36.6,36.57,36.59,12300.0,32.388,32.4146,32.388,32.4057,12300.0
2010-06-23 12:45:00,36.59,36.63,36.59,36.63,26000.0,32.4057,32.4411,32.4057,32.4411,26000.0
2010-06-23 12:50:00,36.63,36.65,36.6,36.6,13200.0,32.4411,32.4589,32.4146,32.4146,13200.0
2010-06-23 12:55:00,36.6,36.64,36.59,36.62,19100.0,32.4146,32.45,32.4057,32.4323,19100.0
2010-06-23 13:00:00,36.63,36.7,36.63,36.66,13400.0,32.4411,32.5031,32.4411,32.4677,13400.0
2010-06-23 13:05:00,36.66,36.66,36.61,36.66,8900.0,32.4677,32.4677,32.4234,32.4677,8900.0
2010-06-23 13:10:00,36.68,36.71,36.67,36.7,13800.0,32.4854,32.512,32.4766,32.5031,13800.0
2010-06-23 13:15:00,36.68,36.69,36.59,36.61,30800.0,32.4854,32.4943,32.4057,32.4234,30800.0
2010-06-23 13:20:00,36.61,36.62,36.58,36.59,8600.0,32.4234,32.4323,32.3969,32.4057,8600.0
2010-06-23 13:25:00,36.58,36.62,36.58,36.6,11900.0,32.3969,32.4323,32.3969,32.4146,11900.0
2010-06-23 13:30:00,36.61,36.64,36.6,36.62,26100.0,32.4234,32.45,32.4146,32.4323,26100.0
2010-06-23 13:35:00,36.62,36.65,36.62,36.63,27600.0,32.4323,32.4589,32.4323,32.4411,27600.0
2010-06-23 13:40:00,36.62,36.64,36.62,36.63,9100.0,32.4323,32.45,32.4323,32.4411,9100.0
2010-06-23 13:45:00,36.63,36.63,36.58,36.6,17300.0,32.4411,32.4411,32.3969,32.4146,17300.0
2010-06-23 13:50:00,36.61,36.65,36.61,36.64,21500.0,32.4234,32.4589,32.4234,32.45,21500.0
2010-06-23 13:55:00,36.63,36.68,36.63,36.66,14200.0,32.4411,32.4854,32.4411,32.4677,14200.0
2010-06-23 14:00:00,36.66,36.71,36.65,36.71,15300.0,32.4677,32.512,32.4589,32.512,15300.0
2010-06-23 14:05:00,36.71,36.72,36.68,36.71,17300.0,32.512,32.5209,32.4854,32.512,17300.0
2010-06-23 14:10:00,36.72,36.73,36.63,36.7,36800.0,32.5209,32.5297,32.4411,32.5031,36800.0
2010-06-23 14:15:00,36.71,36.73,36.56,36.68,82000.0,32.512,32.5297,32.3791,32.4854,82000.0
2010-06-23 14:20:00,36.68,36.71,36.57,36.63,43600.0,32.4854,32.512,32.388,32.4411,43600.0
2010-06-23 14:25:00,36.62,36.77,36.58,36.77,50600.0,32.4323,32.5651,32.3969,32.5651,50600.0
2010-06-23 14:30:00,36.77,37.01,36.76,36.92,75600.0,32.5651,32.7777,32.5563,32.698,75600.0
2010-06-23 14:35:00,36.91,36.95,36.83,36.85,34000.0,32.6891,32.7245,32.6183,32.636,34000.0
2010-06-23 14:40:00,36.86,36.89,36.74,36.74,21800.0,32.6448,32.6714,32.5386,32.5386,21800.0
2010-06-23 14:45:00,36.74,36.8,36.67,36.68,41300.0,32.5386,32.5917,32.4766,32.4854,41300.0
2010-06-23 14:50:00,36.68,36.77,36.63,36.75,28400.0,32.4854,32.5651,32.4411,32.5474,28400.0
2010-06-23 14:55:00,36.75,36.76,36.66,36.7,38600.0,32.5474,32.5563,32.4677,32.5031,38600.0
2010-06-23 15:00:00,36.71,36.78,36.66,36.67,42000.0,32.512,32.574,32.4677,32.4766,42000.0
2010-06-23 15:05:00,36.68,36.68,36.56,36.6,41000.0,32.4854,32.4854,32.3791,32.4146,41000.0
2010-06-23 15:10:00,36.61,36.71,36.6,36.64,47000.0,32.4234,32.512,32.4146,32.45,47000.0
2010-06-23 15:15:00,36.63,36.68,36.59,36.63,39000.0,32.4411,32.4854,32.4057,32.4411,39000.0
2010-06-23 15:20:00,36.62,36.72,36.6,36.72,47900.0,32.4323,32.5209,32.4146,32.5209,47900.0
2010-06-23 15:25:00,36.72,36.79,36.67,36.77,50600.0,32.5209,32.5828,32.4766,32.5651,50600.0
2010-06-23 15:30:00,36.78,36.79,36.66,36.7,51400.0,32.574,32.5828,32.4677,32.5031,51400.0
2010-06-23 15:35:00,36.69,36.74,36.67,36.74,44200.0,32.4943,32.5386,32.4766,32.5386,44200.0
2010-06-23 15:40:00,36.73,36.8,36.68,36.77,91100.0,32.5297,32.5917,32.4854,32.5651,91100.0
2010-06-23 15:45:00,36.78,36.83,36.74,36.79,81800.0,32.574,32.6183,32.5386,32.5828,81800.0
2010-06-23 15:50:00,36.8,36.81,36.71,36.73,73500.0,32.5917,32.6006,32.512,32.5297,73500.0
2010-06-23 15:55:00,36.73,36.74,36.66,36.72,109700.0,32.5297,32.5386,32.4677,32.5209,109700.0
2010-06-24 09:30:00,36.5,36.7,36.36,36.5,42400.0,32.326,32.5031,32.202,32.326,42400.0
2010-06-24 09:35:00,36.49,36.52,36.36,36.39,33800.0,32.3172,32.3437,32.202,32.2286,33800.0
2010-06-24 09:40:00,36.37,36.41,36.3,36.39,31300.0,32.2109,32.2463,32.1489,32.2286,31300.0
2010-06-24 09:45:00,36.38,36.47,36.37,36.44,23500.0,32.2197,32.2994,32.2109,32.2729,23500.0
2010-06-24 09:50:00,36.44,36.46,36.35,36.38,42000.0,32.2729,32.2906,32.1932,32.2197,42000.0
2010-06-24 09:55:00,36.36,36.37,36.15,36.16,58500.0,32.202,32.2109,32.016,32.0249,58500.0
2010-06-24 10:00:00,36.17,36.22,36.12,36.19,63900.0,32.0337,32.078,31.9895,32.0515,63900.0
2010-06-24 10:05:00,36.2,36.34,36.17,36.3,77700.0,32.0603,32.1843,32.0337,32.1489,77700.0
2010-06-24 10:10:00,36.29,36.32,36.21,36.21,53900.0,32.14,32.1666,32.0692,32.0692,53900.0
2010-06-24 10:15:00,36.21,36.31,36.18,36.3,34900.0,32.0692,32.1577,32.0426,32.1489,34900.0
2010-06-24 10:20:00,36.3,36.41,36.26,36.39,52100.0,32.1489,32.2463,32.1135,32.2286,52100.0
2010-06-24 10:25:00,36.38,36.44,36.34,36.39,35300.0,32.2197,32.2729,32.1843,32.2286,35300.0
2010-06-24 10:30:00,36.38,36.38,36.28,36.28,25000.0,32.2197,32.2197,32.1312,32.1312,25000.0
2010-06-24 10:35:00,36.29,36.4,36.26,36.39,34100.0,32.14,32.2374,32.1135,32.2286,34100.0
2010-06-24 10:40:00,36.39,36.39,36.22,36.22,24900.0,32.2286,32.2286,32.078,32.078,24900.0
2010-06-24 10:45:00,36.21,36.31,36.2,36.31,33700.0,32.0692,32.1577,32.0603,32.1577,33700.0
2010-06-24 10:50:00,36.3,36.3,36.13,36.13,24700.0,32.1489,32.1489,31.9983,31.9983,24700.0
2010-06-24 10:55:00,36.13,36.17,36.08,36.16,49800.0,31.9983,32.0337,31.954,32.0249,49800.0
2010-06-24 11:00:00,36.17,36.17,36.1,36.13,26400.0,32.0337,32.0337,31.9718,31.9983,26400.0
2010-06-24 11:05:00,36.13,36.13,35.99,36.06,38500.0,31.9983,31.9983,31.8743,31.9363,38500.0
2010-06-24 11:10:00,36.06,36.13,36.05,36.12,38600.0,31.9363,31.9983,31.9275,31.9895,38600.0
2010-06-24 11:15:00,36.13,36.18,36.11,36.11,22700.0,31.9983,32.0426,31.9806,31.9806,22700.0
2010-06-24 11:20:00,36.12,36.22,36.09,36.21,14600.0,31.9895,32.078,31.9629,32.0692,14600.0
2010-06-24 11:25:00,36.21,36.27,36.2,36.21,17100.0,32.0692,32.1223,32.0603,32.0692,17100.0
2010-06-24 11:30:00,36.21,36.23,36.17,36.2,21600.0,32.0692,32.0869,32.0337,32.0603,21600.0
2010-06-24 11:35:00,36.2,36.27,36.19,36.24,12000.0,32.0603,32.1223,32.0515,32.0957,12000.0
2010-06-24 11:40:00,36.23,36.28,36.22,36.24,16000.0,32.0869,32.1312,32.078,32.0957,16000.0
2010-06-24 11:45:00,36.24,36.3,36.24,36.3,27900.0,32.0957,32.1489,32.0957,32.1489,27900.0
2010-06-24 11:50:00,36.29,36.29,36.22,36.28,28700.0,32.14,32.14,32.078,32.1312,28700.0
2010-06-24 11:55:00,36.28,36.3,36.24,36.26,21100.0,32.1312,32.1489,32.0957,32.1135,21100.0
2010-06-24 12:00:00,36.27,36.36,36.27,36.33,38400.0,32.1223,32.202,32.1223,32.1754,38400.0
2010-06-24 12:05:00,36.32,36.32,36.27,36.27,9800.0,32.1666,32.1666,32.1223,32.1223,9800.0
2010-06-24 12:10:00,36.27,36.28,36.23,36.23,16900.0,32.1223,32.1312,32.0869,32.0869,16900.0
2010-06-24 12:15:00,36.23,36.25,36.21,36.21,9800.0,32.0869,32.1046,32.0692,32.0692,9800.0
2010-06-24 12:20:00,36.21,36.29,36.21,36.26,16000.0,32.0692,32.14,32.0692,32.1135,16000.0
2010-06-24 12:25:00,36.25,36.25,36.21,36.24,6900.0,32.1046,32.1046,32.0692,32.0957,6900.0
2010-06-24 12:30:00,36.23,36.24,36.21,36.22,5100.0,32.0869,32.0957,32.0692,32.078,5100.0
2010-06-24 12:35:00,36.22,36.22,36.16,36.2,9900.0,32.078,32.078,32.0249,32.0603,9900.0
2010-06-24 12:40:00,36.19,36.23,36.16,36.18,19900.0,32.0515,32.0869,32.0249,32.0426,19900.0
2010-06-24 12:45:00,36.18,36.25,36.18,36.24,15700.0,32.0426,32.1046,32.0426,32.0957,15700.0
2010-06-24 12:50:00,36.23,36.3,36.23,36.28,14400.0,32.0869,32.1489,32.0869,32.1312,14400.0
2010-06-24 12:55:00,36.29,36.35,36.29,36.33,11800.0,32.14,32.1932,32.14,32.1754,11800.0
2010-06-24 13:00:00,36.33,36.4,36.31,36.4,65400.0,32.1754,32.2374,32.1577,32.2374,65400.0
2010-06-24 13:05:00,36.4,36.4,36.36,36.39,22300.0,32.2374,32.2374,32.202,32.2286,22300.0
2010-06-24 13:10:00,36.4,36.51,36.4,36.51,14900.0,32.2374,32.3349,32.2374,32.3349,14900.0
2010-06-24 13:15:00,36.51,36.53,36.46,36.47,28700.0,32.3349,32.3526,32.2906,32.2994,28700.0
2010-06-24 13:20:00,36.47,36.47,36.43,36.43,16000.0,32.2994,32.2994,32.264,32.264,16000.0
2010-06-24 13:25:00,36.44,36.45,36.39,36.41,9400.0,32.2729,32.2817,32.2286,32.2463,9400.0
2010-06-24 13:30:00,36.42,36.46,36.41,36.44,25200.0,32.2552,32.2906,32.2463,32.2729,25200.0
2010-06-24 13:35:00,36.45,36.5,36.45,36.46,24500.0,32.2817,32.326,32.2817,32.2906,24500.0
2010-06-24 13:40:00,36.47,36.5,36.45,36.49,13400.0,32.2994,32.326,32.2817,32.3172,13400.0
2010-06-24 13:45:00,36.49,36.53,36.46,36.53,20200.0,32.3172,32.3526,32.2906,32.3526,20200.0
2010-06-24 13:50:00,36.52,36.56,36.51,36.51,49900.0,32.3437,32.3791,32.3349,32.3349,49900.0
2010-06-24 13:55:00,36.51,36.56,36.49,36.5,72400.0,32.3349,32.3791,32.3172,32.326,72400.0
2010-06-24 14:00:00,36.5,36.5,36.47,36.48,20000.0,32.326,32.326,32.2994,32.3083,20000.0
2010-06-24 14:05:00,36.49,36.53,36.46,36.48,18100.0,32.3172,32.3526,32.2906,32.3083,18100.0
2010-06-24 14:10:00,36.47,36.47,36.44,36.45,11000.0,32.2994,32.2994,32.2729,32.2817,11000.0
2010-06-24 14:15:00,36.44,36.47,36.43,36.45,28500.0,32.2729,32.2994,32.264,32.2817,28500.0
2010-06-24 14:20:00,36.46,36.46,36.41,36.46,26600.0,32.2906,32.2906,32.2463,32.2906,26600.0
2010-06-24 14:25:00,36.46,36.48,36.45,36.46,12600.0,32.2906,32.3083,32.2817,32.2906,12600.0
2010-06-24 14:30:00,36.45,36.46,36.37,36.38,46700.0,32.2817,32.2906,32.2109,32.2197,46700.0
2010-06-24 14:35:00,36.38,36.41,36.33,36.36,30600.0,32.2197,32.2463,32.1754,32.202,30600.0
2010-06-24 14:40:00,36.35,36.36,36.33,36.34,18600.0,32.1932,32.202,32.1754,32.1843,18600.0
2010-06-24 14:45:00,36.34,36.37,36.26,36.28,39500.0,32.1843,32.2109,32.1135,32.1312,39500.0
2010-06-24 14:50:00,36.29,36.31,36.26,36.27,27200.0,32.14,32.1577,32.1135,32.1223,27200.0
2010-06-24 14:55:00,36.29,36.29,36.24,36.27,30300.0,32.14,32.14,32.0957,32.1223,30300.0
2010-06-24 15:00:00,36.27,36.31,36.25,36.27,31400.0,32.1223,32.1577,32.1046,32.1223,31400.0
2010-06-24 15:05:00,36.26,36.3,36.26,36.26,34800.0,32.1135,32.1489,32.1135,32.1135,34800.0
2010-06-24 15:10:00,36.25,36.26,36.12,36.17,62300.0,32.1046,32.1135,31.9895,32.0337,62300.0
2010-06-24 15:15:00,36.15,36.2,36.06,36.09,67700.0,32.016,32.0603,31.9363,31.9629,67700.0
2010-06-24 15:20:00,36.09,36.19,36.09,36.16,62400.0,31.9629,32.0515,31.9629,32.0249,62400.0
2010-06-24 15:25:00,36.16,36.3,36.15,36.24,60200.0,32.0249,32.1489,32.016,32.0957,60200.0
2010-06-24 15:30:00,36.25,36.27,36.2,36.24,50300.0,32.1046,32.1223,32.0603,32.0957,50300.0
2010-06-24 15:35:00,36.24,36.28,36.22,36.25,47000.0,32.0957,32.1312,32.078,32.1046,47000.0
2010-06-24 15:40:00,36.25,36.28,36.22,36.28,70600.0,32.1046,32.1312,32.078,32.1312,70600.0
2010-06-24 15:45:00,36.29,36.3,36.23,36.28,107000.0,32.14,32.1489,32.0869,32.1312,107000.0
2010-06-24 15:50:00,36.29,36.31,36.24,36.27,109600.0,32.14,32.1577,32.0957,32.1223,109600.0
2010-06-24 15:55:00,36.26,36.27,36.17,36.24,115600.0,32.1135,32.1223,32.0337,32.0957,115600.0
2010-06-25 09:30:00,36.27,36.31,36.23,36.28,42900.0,32.1223,32.1577,32.0869,32.1312,42900.0
2010-06-25 09:35:00,36.28,36.31,36.13,36.31,31300.0,32.1312,32.1577,31.9983,32.1577,31300.0
2010-06-25 09:40:00,36.31,36.35,36.2,36.2,29200.0,32.1577,32.1932,32.0603,32.0603,29200.0
2010-06-25 09:45:00,36.2,36.27,36.15,36.23,27700.0,32.0603,32.1223,32.016,32.0869,27700.0
2010-06-25 09:50:00,36.22,36.22,36.12,36.17,27000.0,32.078,32.078,31.9895,32.0337,27000.0
2010-06-25 09:55:00,36.17,36.31,36.17,36.3,31000.0,32.0337,32.1577,32.0337,32.1489,31000.0
2010-06-25 10:00:00,36.29,36.4,36.28,36.35,26800.0,32.14,32.2374,32.1312,32.1932,26800.0
2010-06-25 10:05:00,36.34,36.47,36.33,36.42,31500.0,32.1843,32.2994,32.1754,32.2552,31500.0
2010-06-25 10:10:00,36.42,36.47,36.38,36.39,26800.0,32.2552,32.2994,32.2197,32.2286,26800.0
2010-06-25 10:15:00,36.4,36.42,36.32,36.32,19500.0,32.2374,32.2552,32.1666,32.1666,19500.0
2010-06-25 10:20:00,36.31,36.32,36.2,36.22,23800.0,32.1577,32.1666,32.0603,32.078,23800.0
2010-06-25 10:25:00,36.21,36.28,36.2,36.25,19700.0,32.0692,32.1312,32.0603,32.1046,19700.0
2010-06-25 10:30:00,36.24,36.25,36.14,36.19,19800.0,32.0957,32.1046,32.0072,32.0515,19800.0
2010-06-25 10:35:00,36.18,36.2,36.13,36.17,19600.0,32.0426,32.0603,31.9983,32.0337,19600.0
2010-06-25 10:40:00,36.18,36.25,36.17,36.25,16800.0,32.0426,32.1046,32.0337,32.1046,16800.0
2010-06-25 10:45:00,36.26,36.27,36.22,36.24,15000.0,32.1135,32.1223,32.078,32.0957,15000.0
2010-06-25 10:50:00,36.24,36.25,36.06,36.06,39800.0,32.0957,32.1046,31.9363,31.9363,39800.0
2010-06-25 10:55:00,36.07,36.11,36.03,36.07,34100.0,31.9452,31.9806,31.9098,31.9452,34100.0
2010-06-25 11:00:00,36.07,36.15,36.07,36.13,15700.0,31.9452,32.016,31.9452,31.9983,15700.0
2010-06-25 11:05:00,36.12,36.23,36.12,36.23,20200.0,31.9895,32.0869,31.9895,32.0869,20200.0
2010-06-25 11:10:00,36.24,36.25,36.16,36.19,21100.0,32.0957,32.1046,32.0249,32.0515,21100.0
2010-06-25 11:15:00,36.19,36.23,36.17,36.22,26900.0,32.0515,32.0869,32.0337,32.078,26900.0
2010-06-25 11:20:00,36.22,36.23,36.15,36.21,30700.0,32.078,32.0869,32.016,32.0692,30700.0
2010-06-25 11:25:00,36.22,36.35,36.21,36.34,35400.0,32.078,32.1932,32.0692,32.1843,35400.0
2010-06-25 11:30:00,36.35,36.42,36.34,36.37,44300.0,32.1932,32.2552,32.1843,32.2109,44300.0
2010-06-25 11:35:00,36.37,36.37,36.27,36.28,19100.0,32.2109,32.2109,32.1223,32.1312,19100.0
2010-06-25 11:40:00,36.28,36.32,36.21,36.24,16600.0,32.1312,32.1666,32.0692,32.0957,16600.0
2010-06-25 11:45:00,36.23,36.34,36.21,36.34,18400.0,32.0869,32.1843,32.0692,32.1843,18400.0
2010-06-25 11:50:00,36.34,36.37,36.33,36.36,22900.0,32.1843,32.2109,32.1754,32.202,22900.0
2010-06-25 11:55:00,36.36,36.37,36.33,36.33,25700.0,32.202,32.2109,32.1754,32.1754,25700.0
2010-06-25 12:00:00,36.34,36.34,36.28,36.31,22500.0,32.1843,32.1843,32.1312,32.1577,22500.0
2010-06-25 12:05:00,36.32,36.41,36.29,36.41,20500.0,32.1666,32.2463,32.14,32.2463,20500.0
2010-06-25 12:10:00,36.4,36.47,36.39,36.44,26200.0,32.2374,32.2994,32.2286,32.2729,26200.0
2010-06-25 12:15:00,36.44,36.46,36.41,36.46,27000.0,32.2729,32.2906,32.2463,32.2906,27000.0
2010-06-25 12:20:00,36.46,36.53,36.46,36.48,42900.0,32.2906,32.3526,32.2906,32.3083,42900.0
2010-06-25 12:25:00,36.48,36.5,36.44,36.46,24100.0,32.3083,32.326,32.2729,32.2906,24100.0
2010-06-25 12:30:00,36.46,36.52,36.45,36.51,20700.0,32.2906,32.3437,32.2817,32.3349,20700.0
2010-06-25 12:35:00,36.51,36.53,36.44,36.44,27700.0,32.3349,32.3526,32.2729,32.2729,27700.0
2010-06-25 12:40:00,36.44,36.49,36.44,36.44,21200.0,32.2729,32.3172,32.2729,32.2729,21200.0
2010-06-25 12:45:00,36.43,36.47,36.43,36.44,14900.0,32.264,32.2994,32.264,32.2729,14900.0
2010-06-25 12:50:00,36.44,36.44,36.33,36.36,20600.0,32.2729,32.2729,32.1754,32.202,20600.0
2010-06-25 12:55:00,36.37,36.41,36.37,36.39,18200.0,32.2109,32.2463,32.2109,32.2286,18200.0
2010-06-25 13:00:00,36.39,36.45,36.37,36.45,8400.0,32.2286,32.2817,32.2109,32.2817,8400.0
2010-06-25 13:05:00,36.45,36.53,36.44,36.53,19200.0,32.2817,32.3526,32.2729,32.3526,19200.0
2010-06-25 13:10:00,36.52,36.52,36.45,36.47,37800.0,32.3437,32.3437,32.2817,32.2994,37800.0
2010-06-25 13:15:00,36.47,36.55,36.46,36.54,82700.0,32.2994,32.3703,32.2906,32.3614,82700.0
2010-06-25 13:20:00,36.53,36.55,36.53,36.55,18400.0,32.3526,32.3703,32.3526,32.3703,18400.0
2010-06-25 13:25:00,36.55,36.6,36.53,36.6,49300.0,32.3703,32.4146,32.3526,32.4146,49300.0
2010-06-25 13:30:00,36.6,36.68,36.59,36.67,21000.0,32.4146,32.4854,32.4057,32.4766,21000.0
2010-06-25 13:35:00,36.68,36.73,36.66,36.67,28400.0,32.4854,32.5297,32.4677,32.4766,28400.0
2010-06-25 13:40:00,36.67,36.69,36.64,36.64,30800.0,32.4766,32.4943,32.45,32.45,30800.0
2010-06-25 13:45:00,36.65,36.68,36.63,36.67,20500.0,32.4589,32.4854,32.4411,32.4766,20500.0
2010-06-25 13:50:00,36.66,36.66,36.59,36.64,18800.0,32.4677,32.4677,32.4057,32.45,18800.0
2010-06-25 13:55:00,36.64,36.69,36.64,36.69,58500.0,32.45,32.4943,32.45,32.4943,58500.0
2010-06-25 14:00:00,36.68,36.7,36.64,36.68,39800.0,32.4854,32.5031,32.45,32.4854,39800.0
2010-06-25 14:05:00,36.68,36.68,36.55,36.61,25100.0,32.4854,32.4854,32.3703,32.4234,25100.0
2010-06-25 14:10:00,36.6,36.67,36.59,36.66,15100.0,32.4146,32.4766,32.4057,32.4677,15100.0
2010-06-25 14:15:00,36.65,36.67,36.63,36.67,30000.0,32.4589,32.4766,32.4411,32.4766,30000.0
2010-06-25 14:20:00,36.67,36.67,36.61,36.61,22500.0,32.4766,32.4766,32.4234,32.4234,22500.0
2010-06-25 14:25:00,36.6,36.63,36.55,36.61,33600.0,32.4146,32.4411,32.3703,32.4234,33600.0
2010-06-25 14:30:00,36.61,36.61,36.53,36.58,38900.0,32.4234,32.4234,32.3526,32.3969,38900.0
2010-06-25 14:35:00,36.6,36.61,36.57,36.59,31100.0,32.4146,32.4234,32.388,32.4057,31100.0
2010-06-25 14:40:00,36.59,36.64,36.59,36.63,30600.0,32.4057,32.45,32.4057,32.4411,30600.0
2010-06-25 14:45:00,36.62,36.63,36.56,36.59,22400.0,32.4323,32.4411,32.3791,32.4057,22400.0
2010-06-25 14:50:00,36.58,36.61,36.57,36.59,16300.0,32.3969,32.4234,32.388,32.4057,16300.0
2010-06-25 14:55:00,36.59,36.59,36.52,36.52,35000.0,32.4057,32.4057,32.3437,32.3437,35000.0
2010-06-25 15:00:00,36.53,36.54,36.46,36.52,36400.0,32.3526,32.3614,32.2906,32.3437,36400.0
2010-06-25 15:05:00,36.52,36.52,36.48,36.51,15300.0,32.3437,32.3437,32.3083,32.3349,15300.0
2010-06-25 15:10:00,36.51,36.54,36.5,36.5,29500.0,32.3349,32.3614,32.326,32.326,29500.0
2010-06-25 15:15:00,36.5,36.51,36.37,36.4,71000.0,32.326,32.3349,32.2109,32.2374,71000.0
2010-06-25 15:20:00,36.41,36.45,36.38,36.42,45100.0,32.2463,32.2817,32.2197,32.2552,45100.0
2010-06-25 15:25:00,36.43,36.45,36.41,36.42,29300.0,32.264,32.2817,32.2463,32.2552,29300.0
2010-06-25 15:30:00,36.43,36.52,36.39,36.52,86900.0,32.264,32.3437,32.2286,32.3437,86900.0
2010-06-25 15:35:00,36.52,36.52,36.48,36.51,63200.0,32.3437,32.3437,32.3083,32.3349,63200.0
2010-06-25 15:40:00,36.5,36.51,36.42,36.46,51900.0,32.326,32.3349,32.2552,32.2906,51900.0
2010-06-25 15:45:00,36.46,36.46,36.36,36.38,121700.0,32.2906,32.2906,32.202,32.2197,121700.0
2010-06-25 15:50:00,36.38,36.38,36.25,36.26,196000.0,32.2197,32.2197,32.1046,32.1135,196000.0
2010-06-25 15:55:00,36.26,36.38,36.25,36.29,484000.0,32.1135,32.2197,32.1046,32.14,484000.0
2010-06-28 09:30:00,36.3,36.31,35.95,35.97,66700.0,32.1489,32.1577,31.8389,31.8566,66700.0
2010-06-28 09:35:00,36.02,36.2,36.02,36.06,54200.0,31.9009,32.0603,31.9009,31.9363,54200.0
2010-06-28 09:40:00,36.07,36.07,35.98,36.07,50100.0,31.9452,31.9452,31.8655,31.9452,50100.0
2010-06-28 09:45:00,36.07,36.09,36.02,36.08,37800.0,31.9452,31.9629,31.9009,31.954,37800.0
2010-06-28 09:50:00,36.08,36.08,35.97,35.97,55100.0,31.954,31.954,31.8566,31.8566,55100.0
2010-06-28 09:55:00,35.97,36.01,35.94,36.01,113600.0,31.8566,31.892,31.83,31.892,113600.0
2010-06-28 10:00:00,36.01,36.08,35.97,36.04,82000.0,31.892,31.954,31.8566,31.9186,82000.0
2010-06-28 10:05:00,36.04,36.06,35.88,35.92,55100.0,31.9186,31.9363,31.7769,31.8123,55100.0
2010-06-28 10:10:00,35.92,35.94,35.83,35.91,47800.0,31.8123,31.83,31.7326,31.8035,47800.0
2010-06-28 10:15:00,35.91,35.91,35.83,35.84,50200.0,31.8035,31.8035,31.7326,31.7415,50200.0
2010-06-28 10:20:00,35.83,35.94,35.83,35.94,47500.0,31.7326,31.83,31.7326,31.83,47500.0
2010-06-28 10:25:00,35.94,36.0,35.94,35.98,30200.0,31.83,31.8832,31.83,31.8655,30200.0
2010-06-28 10:30:00,35.99,36.0,35.89,35.89,31700.0,31.8743,31.8832,31.7858,31.7858,31700.0
2010-06-28 10:35:00,35.89,35.93,35.84,35.9,28500.0,31.7858,31.8212,31.7415,31.7946,28500.0
2010-06-28 10:40:00,35.9,36.02,35.87,35.98,54100.0,31.7946,31.9009,31.7681,31.8655,54100.0
2010-06-28 10:45:00,35.98,36.16,35.98,36.12,39200.0,31.8655,32.0249,31.8655,31.9895,39200.0
2010-06-28 10:50:00,36.11,36.2,36.1,36.19,21100.0,31.9806,32.0603,31.9718,32.0515,21100.0
2010-06-28 10:55:00,36.19,36.21,36.14,36.2,15300.0,32.0515,32.0692,32.0072,32.0603,15300.0
2010-06-28 11:00:00,36.21,36.26,36.2,36.25,20300.0,32.0692,32.1135,32.0603,32.1046,20300.0
2010-06-28 11:05:00,36.26,36.31,36.26,36.26,25300.0,32.1135,32.1577,32.1135,32.1135,25300.0
2010-06-28 11:10:00,36.27,36.29,36.24,36.27,33300.0,32.1223,32.14,32.0957,32.1223,33300.0
2010-06-28 11:15:00,36.27,36.28,36.22,36.23,21800.0,32.1223,32.1312,32.078,32.0869,21800.0
2010-06-28 11:20:00,36.23,36.27,36.21,36.21,36500.0,32.0869,32.1223,32.0692,32.0692,36500.0
2010-06-28 11:25:00,36.21,36.28,36.2,36.28,38400.0,32.0692,32.1312,32.0603,32.1312,38400.0
2010-06-28 11:30:00,36.29,36.3,36.23,36.25,33700.0,32.14,32.1489,32.0869,32.1046,33700.0
2010-06-28 11:35:00,36.24,36.29,36.24,36.27,28500.0,32.0957,32.14,32.0957,32.1223,28500.0
2010-06-28 11:40:00,36.26,36.3,36.25,36.25,41700.0,32.1135,32.1489,32.1046,32.1046,41700.0
2010-06-28 11:45:00,36.25,36.29,36.22,36.26,26000.0,32.1046,32.14,32.078,32.1135,26000.0
2010-06-28 11:50:00,36.26,36.26,36.21,36.22,43200.0,32.1135,32.1135,32.0692,32.078,43200.0
2010-06-28 11:55:00,36.22,36.22,36.19,36.19,18400.0,32.078,32.078,32.0515,32.0515,18400.0
2010-06-28 12:00:00,36.19,36.21,36.16,36.16,50700.0,32.0515,32.0692,32.0249,32.0249,50700.0
2010-06-28 12:05:00,36.16,36.18,36.13,36.17,17300.0,32.0249,32.0426,31.9983,32.0337,17300.0
2010-06-28 12:10:00,36.17,36.17,36.1,36.12,46600.0,32.0337,32.0337,31.9718,31.9895,46600.0
2010-06-28 12:15:00,36.12,36.12,36.04,36.08,36500.0,31.9895,31.9895,31.9186,31.954,36500.0
2010-06-28 12:20:00,36.08,36.12,36.05,36.08,20600.0,31.954,31.9895,31.9275,31.954,20600.0
2010-06-28 12:25:00,36.09,36.14,36.09,36.1,43600.0,31.9629,32.0072,31.9629,31.9718,43600.0
2010-06-28 12:30:00,36.1,36.12,36.06,36.08,23700.0,31.9718,31.9895,31.9363,31.954,23700.0
2010-06-28 12:35:00,36.08,36.1,36.03,36.03,29600.0,31.954,31.9718,31.9098,31.9098,29600.0
2010-06-28 12:40:00,36.03,36.08,35.99,36.08,22800.0,31.9098,31.954,31.8743,31.954,22800.0
2010-06-28 12:45:00,36.08,36.15,36.06,36.15,29400.0,31.954,32.016,31.9363,32.016,29400.0
2010-06-28 12:50:00,36.15,36.16,36.11,36.15,17000.0,32.016,32.0249,31.9806,32.016,17000.0
2010-06-28 12:55:00,36.16,36.19,36.15,36.17,28300.0,32.0249,32.0515,32.016,32.0337,28300.0
2010-06-28 13:00:00,36.17,36.18,36.1,36.1,31000.0,32.0337,32.0426,31.9718,31.9718,31000.0
2010-06-28 13:05:00,36.1,36.12,36.07,36.08,32200.0,31.9718,31.9895,31.9452,31.954,32200.0
2010-06-28 13:10:00,36.08,36.08,36.03,36.05,20600.0,31.954,31.954,31.9098,31.9275,20600.0
2010-06-28 13:15:00,36.06,36.07,36.03,36.06,17000.0,31.9363,31.9452,31.9098,31.9363,17000.0
2010-06-28 13:20:00,36.06,36.14,36.05,36.11,31000.0,31.9363,32.0072,31.9275,31.9806,31000.0
2010-06-28 13:25:00,36.11,36.14,36.07,36.07,22800.0,31.9806,32.0072,31.9452,31.9452,22800.0
2010-06-28 13:30:00,36.07,36.08,36.03,36.06,70900.0,31.9452,31.954,31.9098,31.9363,70900.0
2010-06-28 13:35:00,36.06,36.1,36.03,36.1,29400.0,31.9363,31.9718,31.9098,31.9718,29400.0
2010-06-28 13:40:00,36.1,36.15,36.09,36.15,19800.0,31.9718,32.016,31.9629,32.016,19800.0
2010-06-28 13:45:00,36.15,36.2,36.13,36.18,49900.0,32.016,32.0603,31.9983,32.0426,49900.0
2010-06-28 13:50:00,36.18,36.2,36.16,36.16,20300.0,32.0426,32.0603,32.0249,32.0249,20300.0
2010-06-28 13:55:00,36.17,36.2,36.17,36.18,36500.0,32.0337,32.0603,32.0337,32.0426,36500.0
2010-06-28 14:00:00,36.18,36.2,36.15,36.19,27300.0,32.0426,32.0603,32.016,32.0515,27300.0
2010-06-28 14:05:00,36.19,36.2,36.16,36.19,35300.0,32.0515,32.0603,32.0249,32.0515,35300.0
2010-06-28 14:10:00,36.2,36.22,36.18,36.21,36000.0,32.0603,32.078,32.0426,32.0692,36000.0
2010-06-28 14:15:00,36.21,36.21,36.17,36.17,22400.0,32.0692,32.0692,32.0337,32.0337,22400.0
2010-06-28 14:20:00,36.18,36.2,36.14,36.15,28200.0,32.0426,32.0603,32.0072,32.016,28200.0
2010-06-28 14:25:00,36.16,36.19,36.13,36.13,26400.0,32.0249,32.0515,31.9983,31.9983,26400.0
2010-06-28 14:30:00,36.13,36.16,36.11,36.12,33800.0,31.9983,32.0249,31.9806,31.9895,33800.0
2010-06-28 14:35:00,36.12,36.21,36.11,36.18,37600.0,31.9895,32.0692,31.9806,32.0426,37600.0
2010-06-28 14:40:00,36.19,36.24,36.17,36.23,23400.0,32.0515,32.0957,32.0337,32.0869,23400.0
2010-06-28 14:45:00,36.23,36.24,36.21,36.23,22700.0,32.0869,32.0957,32.0692,32.0869,22700.0
2010-06-28 14:50:00,36.23,36.25,36.19,36.19,20400.0,32.0869,32.1046,32.0515,32.0515,20400.0
2010-06-28 14:55:00,36.19,36.25,36.19,36.24,25100.0,32.0515,32.1046,32.0515,32.0957,25100.0
2010-06-28 15:00:00,36.25,36.28,36.22,36.24,53400.0,32.1046,32.1312,32.078,32.0957,53400.0
2010-06-28 15:05:00,36.24,36.26,36.2,36.21,55800.0,32.0957,32.1135,32.0603,32.0692,55800.0
2010-06-28 15:10:00,36.21,36.22,36.12,36.13,84300.0,32.0692,32.078,31.9895,31.9983,84300.0
2010-06-28 15:15:00,36.13,36.19,36.1,36.19,24900.0,31.9983,32.0515,31.9718,32.0515,24900.0
2010-06-28 15:20:00,36.19,36.19,36.14,36.14,41800.0,32.0515,32.0515,32.0072,32.0072,41800.0
2010-06-28 15:25:00,36.15,36.15,36.08,36.1,55600.0,32.016,32.016,31.954,31.9718,55600.0
2010-06-28 15:30:00,36.1,36.14,36.08,36.12,58500.0,31.9718,32.0072,31.954,31.9895,58500.0
2010-06-28 15:35:00,36.12,36.15,36.1,36.14,50500.0,31.9895,32.016,31.9718,32.0072,50500.0
2010-06-28 15:40:00,36.14,36.26,36.13,36.25,193700.0,32.0072,32.1135,31.9983,32.1046,193700.0
2010-06-28 15:45:00,36.25,36.25,36.19,36.2,47700.0,32.1046,32.1046,32.0515,32.0603,47700.0
2010-06-28 15:50:00,36.2,36.2,36.05,36.07,190400.0,32.0603,32.0603,31.9275,31.9452,190400.0
2010-06-28 15:55:00,36.07,36.09,36.02,36.04,124000.0,31.9452,31.9629,31.9009,31.9186,124000.0
2010-06-29 09:30:00,35.74,35.74,35.4,35.52,46700.0,31.6529,31.6529,31.3518,31.4581,46700.0
2010-06-29 09:35:00,35.5,35.62,35.4,35.43,43200.0,31.4404,31.5466,31.3518,31.3784,43200.0
2010-06-29 09:40:00,35.43,35.44,35.31,35.43,48400.0,31.3784,31.3872,31.2721,31.3784,48400.0
2010-06-29 09:45:00,35.42,35.46,35.28,35.28,51500.0,31.3695,31.4049,31.2455,31.2455,51500.0
2010-06-29 09:50:00,35.28,35.28,35.17,35.18,78900.0,31.2455,31.2455,31.1481,31.157,78900.0
2010-06-29 09:55:00,35.18,35.21,35.15,35.18,69100.0,31.157,31.1835,31.1304,31.157,69100.0
2010-06-29 10:00:00,35.18,35.18,34.96,34.97,205600.0,31.157,31.157,30.9621,30.971,205600.0
2010-06-29 10:05:00,34.96,35.0,34.91,34.94,117000.0,30.9621,30.9975,30.9178,30.9444,117000.0
2010-06-29 10:10:00,34.94,35.0,34.93,34.98,58600.0,30.9444,30.9975,30.9355,30.9798,58600.0
2010-06-29 10:15:00,34.98,34.98,34.86,34.96,67500.0,30.9798,30.9798,30.8736,30.9621,67500.0
2010-06-29 10:20:00,34.96,35.01,34.93,35.0,110800.0,30.9621,31.0064,30.9355,30.9975,110800.0
2010-06-29 10:25:00,35.0,35.0,34.91,34.91,131200.0,30.9975,30.9975,30.9178,30.9178,131200.0
2010-06-29 10:30:00,34.91,35.04,34.9,35.0,46100.0,30.9178,31.033,30.909,30.9975,46100.0
2010-06-29 10:35:00,35.0,35.05,34.99,35.04,33600.0,30.9975,31.0418,30.9887,31.033,33600.0
2010-06-29 10:40:00,35.04,35.09,35.02,35.05,36000.0,31.033,31.0773,31.0153,31.0418,36000.0
2010-06-29 10:45:00,35.05,35.09,35.01,35.08,45100.0,31.0418,31.0773,31.0064,31.0684,45100.0
2010-06-29 10:50:00,35.09,35.12,35.04,35.09,100100.0,31.0773,31.1038,31.033,31.0773,100100.0
2010-06-29 10:55:00,35.1,35.19,35.09,35.19,59900.0,31.0861,31.1658,31.0773,31.1658,59900.0
2010-06-29 11:00:00,35.2,35.23,35.15,35.22,47600.0,31.1747,31.2012,31.1304,31.1924,47600.0
2010-06-29 11:05:00,35.22,35.29,35.19,35.29,70300.0,31.1924,31.2544,31.1658,31.2544,70300.0
2010-06-29 11:10:00,35.29,35.37,35.28,35.3,51700.0,31.2544,31.3252,31.2455,31.2632,51700.0
2010-06-29 11:15:00,35.3,35.3,35.2,35.2,29500.0,31.2632,31.2632,31.1747,31.1747,29500.0
2010-06-29 11:20:00,35.21,35.26,35.2,35.26,72200.0,31.1835,31.2278,31.1747,31.2278,72200.0
2010-06-29 11:25:00,35.26,35.27,35.2,35.24,55600.0,31.2278,31.2367,31.1747,31.2101,55600.0
2010-06-29 11:30:00,35.24,35.25,35.19,35.19,41200.0,31.2101,31.219,31.1658,31.1658,41200.0
2010-06-29 11:35:00,35.2,35.23,35.16,35.23,78500.0,31.1747,31.2012,31.1392,31.2012,78500.0
2010-06-29 11:40:00,35.23,35.24,35.18,35.18,59000.0,31.2012,31.2101,31.157,31.157,59000.0
2010-06-29 11:45:00,35.18,35.23,35.16,35.21,22100.0,31.157,31.2012,31.1392,31.1835,22100.0
2010-06-29 11:50:00,35.21,35.23,35.15,35.15,41400.0,31.1835,31.2012,31.1304,31.1304,41400.0
2010-06-29 11:55:00,35.15,35.22,35.15,35.2,56200.0,31.1304,31.1924,31.1304,31.1747,56200.0
2010-06-29 12:00:00,35.21,35.24,35.18,35.18,41200.0,31.1835,31.2101,31.157,31.157,41200.0
2010-06-29 12:05:00,35.18,35.26,35.16,35.24,87000.0,31.157,31.2278,31.1392,31.2101,87000.0
2010-06-29 12:10:00,35.22,35.23,35.15,35.2,45000.0,31.1924,31.2012,31.1304,31.1747,45000.0
2010-06-29 12:15:00,35.2,35.28,35.18,35.23,25200.0,31.1747,31.2455,31.157,31.2012,25200.0
2010-06-29 12:20:00,35.24,35.31,35.23,35.31,23200.0,31.2101,31.2721,31.2012,31.2721,23200.0
2010-06-29 12:25:00,35.31,35.31,35.2,35.23,61800.0,31.2721,31.2721,31.1747,31.2012,61800.0
2010-06-29 12:30:00,35.23,35.23,35.17,35.18,26900.0,31.2012,31.2012,31.1481,31.157,26900.0
2010-06-29 12:35:00,35.18,35.22,35.11,35.13,14900.0,31.157,31.1924,31.095,31.1127,14900.0
2010-06-29 12:40:00,35.13,35.2,35.13,35.16,35000.0,31.1127,31.1747,31.1127,31.1392,35000.0
2010-06-29 12:45:00,35.17,35.24,35.17,35.23,22200.0,31.1481,31.2101,31.1481,31.2012,22200.0
2010-06-29 12:50:00,35.22,35.23,35.2,35.2,37500.0,31.1924,31.2012,31.1747,31.1747,37500.0
2010-06-29 12:55:00,35.2,35.24,35.2,35.22,34200.0,31.1747,31.2101,31.1747,31.1924,34200.0
2010-06-29 13:00:00,35.22,35.23,35.2,35.23,23500.0,31.1924,31.2012,31.1747,31.2012,23500.0
2010-06-29 13:05:00,35.24,35.26,35.22,35.26,38800.0,31.2101,31.2278,31.1924,31.2278,38800.0
2010-06-29 13:10:00,35.26,35.28,35.22,35.23,24900.0,31.2278,31.2455,31.1924,31.2012,24900.0
2010-06-29 13:15:00,35.23,35.24,35.19,35.2,34200.0,31.2012,31.2101,31.1658,31.1747,34200.0
2010-06-29 13:20:00,35.21,35.22,35.16,35.16,26700.0,31.1835,31.1924,31.1392,31.1392,26700.0
2010-06-29 13:25:00,35.15,35.16,35.1,35.14,126100.0,31.1304,31.1392,31.0861,31.1215,126100.0
2010-06-29 13:30:00,35.14,35.14,35.02,35.02,32700.0,31.1215,31.1215,31.0153,31.0153,32700.0
2010-06-29 13:35:00,35.02,35.06,35.01,35.06,29900.0,31.0153,31.0507,31.0064,31.0507,29900.0
2010-06-29 13:40:00,35.04,35.16,35.04,35.16,79700.0,31.033,31.1392,31.033,31.1392,79700.0
2010-06-29 13:45:00,35.16,35.17,35.13,35.15,19800.0,31.1392,31.1481,31.1127,31.1304,19800.0
2010-06-29 13:50:00,35.16,35.16,35.09,35.11,16300.0,31.1392,31.1392,31.0773,31.095,16300.0
2010-06-29 13:55:00,35.12,35.18,35.11,35.17,29200.0,31.1038,31.157,31.095,31.1481,29200.0
2010-06-29 14:00:00,35.16,35.17,35.11,35.12,27900.0,31.1392,31.1481,31.095,31.1038,27900.0
2010-06-29 14:05:00,35.11,35.21,35.11,35.18,47400.0,31.095,31.1835,31.095,31.157,47400.0
2010-06-29 14:10:00,35.19,35.29,35.19,35.21,60800.0,31.1658,31.2544,31.1658,31.1835,60800.0
2010-06-29 14:15:00,35.21,35.25,35.21,35.21,31900.0,31.1835,31.219,31.1835,31.1835,31900.0
2010-06-29 14:20:00,35.21,35.29,35.2,35.29,41800.0,31.1835,31.2544,31.1747,31.2544,41800.0
2010-06-29 14:25:00,35.3,35.3,35.24,35.26,38300.0,31.2632,31.2632,31.2101,31.2278,38300.0
2010-06-29 14:30:00,35.25,35.25,35.18,35.19,71700.0,31.219,31.219,31.157,31.1658,71700.0
2010-06-29 14:35:00,35.19,35.2,35.15,35.17,41700.0,31.1658,31.1747,31.1304,31.1481,41700.0
2010-06-29 14:40:00,35.17,35.17,35.11,35.14,26700.0,31.1481,31.1481,31.095,31.1215,26700.0
2010-06-29 14:45:00,35.15,35.15,35.09,35.1,36100.0,31.1304,31.1304,31.0773,31.0861,36100.0
2010-06-29 14:50:00,35.09,35.21,35.06,35.16,89400.0,31.0773,31.1835,31.0507,31.1392,89400.0
2010-06-29 14:55:00,35.16,35.18,35.1,35.1,119600.0,31.1392,31.157,31.0861,31.0861,119600.0
2010-06-29 15:00:00,35.1,35.16,35.1,35.15,55400.0,31.0861,31.1392,31.0861,31.1304,55400.0
2010-06-29 15:05:00,35.17,35.2,35.13,35.15,78700.0,31.1481,31.1747,31.1127,31.1304,78700.0
2010-06-29 15:10:00,35.15,35.16,35.09,35.1,75500.0,31.1304,31.1392,31.0773,31.0861,75500.0
2010-06-29 15:15:00,35.11,35.17,35.07,35.09,137900.0,31.095,31.1481,31.0595,31.0773,137900.0
2010-06-29 15:20:00,35.08,35.09,34.88,34.98,209000.0,31.0684,31.0773,30.8913,30.9798,209000.0
2010-06-29 15:25:00,34.98,34.99,34.92,34.96,134000.0,30.9798,30.9887,30.9267,30.9621,134000.0
2010-06-29 15:30:00,34.96,35.03,34.91,34.97,198900.0,30.9621,31.0241,30.9178,30.971,198900.0
2010-06-29 15:35:00,34.97,35.03,34.97,35.02,122800.0,30.971,31.0241,30.971,31.0153,122800.0
2010-06-29 15:40:00,35.02,35.06,34.94,34.95,147000.0,31.0153,31.0507,30.9444,30.9533,147000.0
2010-06-29 15:45:00,34.94,34.94,34.76,34.8,213100.0,30.9444,30.9444,30.785,30.8204,213100.0
2010-06-29 15:50:00,34.79,35.0,34.77,35.0,236000.0,30.8116,30.9975,30.7938,30.9975,236000.0
2010-06-29 15:55:00,35.0,35.06,34.95,34.99,246600.0,30.9975,31.0507,30.9533,30.9887,246600.0
2010-06-30 09:30:00,34.86,34.92,34.72,34.81,34300.0,30.8736,30.9267,30.7496,30.8293,34300.0
2010-06-30 09:35:00,34.81,34.92,34.8,34.87,94200.0,30.8293,30.9267,30.8204,30.8824,94200.0
2010-06-30 09:40:00,34.88,35.04,34.88,35.04,55000.0,30.8913,31.033,30.8913,31.033,55000.0
2010-06-30 09:45:00,35.04,35.14,35.01,35.13,29500.0,31.033,31.1215,31.0064,31.1127,29500.0
2010-06-30 09:50:00,35.13,35.17,35.08,35.15,50000.0,31.1127,31.1481,31.0684,31.1304,50000.0
2010-06-30 09:55:00,35.15,35.15,35.06,35.07,43500.0,31.1304,31.1304,31.0507,31.0595,43500.0
2010-06-30 10:00:00,35.05,35.13,35.02,35.13,31300.0,31.0418,31.1127,31.0153,31.1127,31300.0
2010-06-30 10:05:00,35.12,35.18,35.1,35.11,55000.0,31.1038,31.157,31.0861,31.095,55000.0
2010-06-30 10:10:00,35.12,35.14,35.05,35.13,24400.0,31.1038,31.1215,31.0418,31.1127,24400.0
2010-06-30 10:15:00,35.13,35.19,35.13,35.15,28800.0,31.1127,31.1658,31.1127,31.1304,28800.0
2010-06-30 10:20:00,35.15,35.16,35.08,35.1,52300.0,31.1304,31.1392,31.0684,31.0861,52300.0
2010-06-30 10:25:00,35.11,35.15,35.07,35.11,17500.0,31.095,31.1304,31.0595,31.095,17500.0
2010-06-30 10:30:00,35.09,35.17,35.07,35.12,25400.0,31.0773,31.1481,31.0595,31.1038,25400.0
2010-06-30 10:35:00,35.11,35.21,35.11,35.2,20900.0,31.095,31.1835,31.095,31.1747,20900.0
2010-06-30 10:40:00,35.2,35.22,35.06,35.08,35800.0,31.1747,31.1924,31.0507,31.0684,35800.0
2010-06-30 10:45:00,35.08,35.15,35.07,35.1,31400.0,31.0684,31.1304,31.0595,31.0861,31400.0
2010-06-30 10:50:00,35.1,35.1,35.03,35.09,61200.0,31.0861,31.0861,31.0241,31.0773,61200.0
2010-06-30 10:55:00,35.09,35.1,34.96,34.98,81700.0,31.0773,31.0861,30.9621,30.9798,81700.0
2010-06-30 11:00:00,34.99,35.05,34.97,35.03,48100.0,30.9887,31.0418,30.971,31.0241,48100.0
2010-06-30 11:05:00,35.03,35.05,34.99,35.02,29600.0,31.0241,31.0418,30.9887,31.0153,29600.0
2010-06-30 11:10:00,35.02,35.07,35.01,35.07,70200.0,31.0153,31.0595,31.0064,31.0595,70200.0
2010-06-30 11:15:00,35.07,35.19,35.06,35.17,104200.0,31.0595,31.1658,31.0507,31.1481,104200.0
2010-06-30 11:20:00,35.17,35.17,35.08,35.15,38100.0,31.1481,31.1481,31.0684,31.1304,38100.0
2010-06-30 11:25:00,35.14,35.15,35.09,35.09,25700.0,31.1215,31.1304,31.0773,31.0773,25700.0
2010-06-30 11:30:00,35.09,35.14,35.09,35.11,32300.0,31.0773,31.1215,31.0773,31.095,32300.0
2010-06-30 11:35:00,35.12,35.13,35.09,35.13,25200.0,31.1038,31.1127,31.0773,31.1127,25200.0
2010-06-30 11:40:00,35.13,35.15,35.12,35.12,28700.0,31.1127,31.1304,31.1038,31.1038,28700.0
2010-06-30 11:45:00,35.12,35.15,35.11,35.12,34200.0,31.1038,31.1304,31.095,31.1038,34200.0
2010-06-30 11:50:00,35.12,35.15,35.1,35.1,10800.0,31.1038,31.1304,31.0861,31.0861,10800.0
2010-06-30 11:55:00,35.1,35.11,35.08,35.09,26200.0,31.0861,31.095,31.0684,31.0773,26200.0
2010-06-30 12:00:00,35.09,35.14,35.07,35.12,28600.0,31.0773,31.1215,31.0595,31.1038,28600.0
2010-06-30 12:05:00,35.13,35.17,35.13,35.16,10000.0,31.1127,31.1481,31.1127,31.1392,10000.0
2010-06-30 12:10:00,35.16,35.19,35.16,35.18,14100.0,31.1392,31.1658,31.1392,31.157,14100.0
2010-06-30 12:15:00,35.18,35.22,35.18,35.22,10700.0,31.157,31.1924,31.157,31.1924,10700.0
2010-06-30 12:20:00,35.22,35.25,35.2,35.24,23500.0,31.1924,31.219,31.1747,31.2101,23500.0
2010-06-30 12:25:00,35.24,35.25,35.24,35.24,15700.0,31.2101,31.219,31.2101,31.2101,15700.0
2010-06-30 12:30:00,35.24,35.25,35.2,35.24,34000.0,31.2101,31.219,31.1747,31.2101,34000.0
2010-06-30 12:35:00,35.24,35.24,35.22,35.23,12800.0,31.2101,31.2101,31.1924,31.2012,12800.0
2010-06-30 12:40:00,35.23,35.24,35.13,35.13,26100.0,31.2012,31.2101,31.1127,31.1127,26100.0
2010-06-30 12:45:00,35.13,35.13,35.08,35.13,23700.0,31.1127,31.1127,31.0684,31.1127,23700.0
2010-06-30 12:50:00,35.13,35.17,35.13,35.17,11000.0,31.1127,31.1481,31.1127,31.1481,11000.0
2010-06-30 12:55:00,35.17,35.21,35.17,35.2,8800.0,31.1481,31.1835,31.1481,31.1747,8800.0
2010-06-30 13:00:00,35.2,35.22,35.2,35.22,22900.0,31.1747,31.1924,31.1747,31.1924,22900.0
2010-06-30 13:05:00,35.22,35.22,35.11,35.14,29500.0,31.1924,31.1924,31.095,31.1215,29500.0
2010-06-30 13:10:00,35.14,35.17,35.14,35.16,4200.0,31.1215,31.1481,31.1215,31.1392,4200.0
2010-06-30 13:15:00,35.17,35.17,35.15,35.17,16600.0,31.1481,31.1481,31.1304,31.1481,16600.0
2010-06-30 13:20:00,35.16,35.22,35.15,35.22,22200.0,31.1392,31.1924,31.1304,31.1924,22200.0
2010-06-30 13:25:00,35.22,35.23,35.21,35.22,12300.0,31.1924,31.2012,31.1835,31.1924,12300.0
2010-06-30 13:30:00,35.22,35.23,35.12,35.14,29400.0,31.1924,31.2012,31.1038,31.1215,29400.0
2010-06-30 13:35:00,35.14,35.17,35.12,35.13,38300.0,31.1215,31.1481,31.1038,31.1127,38300.0
2010-06-30 13:40:00,35.13,35.15,35.12,35.13,17400.0,31.1127,31.1304,31.1038,31.1127,17400.0
2010-06-30 13:45:00,35.13,35.19,35.13,35.15,15800.0,31.1127,31.1658,31.1127,31.1304,15800.0
2010-06-30 13:50:00,35.15,35.17,35.12,35.17,15300.0,31.1304,31.1481,31.1038,31.1481,15300.0
2010-06-30 13:55:00,35.17,35.19,35.17,35.18,11800.0,31.1481,31.1658,31.1481,31.157,11800.0
2010-06-30 14:00:00,35.18,35.21,35.13,35.14,28100.0,31.157,31.1835,31.1127,31.1215,28100.0
2010-06-30 14:05:00,35.14,35.17,35.08,35.12,49400.0,31.1215,31.1481,31.0684,31.1038,49400.0
2010-06-30 14:10:00,35.12,35.16,35.1,35.1,60700.0,31.1038,31.1392,31.0861,31.0861,60700.0
2010-06-30 14:15:00,35.11,35.16,35.09,35.13,42400.0,31.095,31.1392,31.0773,31.1127,42400.0
2010-06-30 14:20:00,35.13,35.14,35.02,35.04,69200.0,31.1127,31.1215,31.0153,31.033,69200.0
2010-06-30 14:25:00,35.04,35.1,35.01,35.08,43900.0,31.033,31.0861,31.0064,31.0684,43900.0
2010-06-30 14:30:00,35.07,35.12,35.06,35.1,25800.0,31.0595,31.1038,31.0507,31.0861,25800.0
2010-06-30 14:35:00,35.1,35.14,35.1,35.12,18800.0,31.0861,31.1215,31.0861,31.1038,18800.0
2010-06-30 14:40:00,35.12,35.13,35.06,35.1,33000.0,31.1038,31.1127,31.0507,31.0861,33000.0
2010-06-30 14:45:00,35.1,35.15,35.05,35.13,35200.0,31.0861,31.1304,31.0418,31.1127,35200.0
2010-06-30 14:50:00,35.14,35.19,35.12,35.18,33400.0,31.1215,31.1658,31.1038,31.157,33400.0
2010-06-30 14:55:00,35.18,35.2,35.12,35.13,42700.0,31.157,31.1747,31.1038,31.1127,42700.0
2010-06-30 15:00:00,35.13,35.16,35.11,35.15,29000.0,31.1127,31.1392,31.095,31.1304,29000.0
2010-06-30 15:05:00,35.15,35.16,35.12,35.13,29400.0,31.1304,31.1392,31.1038,31.1127,29400.0
2010-06-30 15:10:00,35.13,35.15,35.08,35.08,34000.0,31.1127,31.1304,31.0684,31.0684,34000.0
2010-06-30 15:15:00,35.08,35.08,35.01,35.05,27200.0,31.0684,31.0684,31.0064,31.0418,27200.0
2010-06-30 15:20:00,35.05,35.08,35.03,35.06,23000.0,31.0418,31.0684,31.0241,31.0507,23000.0
2010-06-30 15:25:00,35.06,35.06,34.94,34.99,64400.0,31.0507,31.0507,30.9444,30.9887,64400.0
2010-06-30 15:30:00,34.98,34.98,34.91,34.93,46900.0,30.9798,30.9798,30.9178,30.9355,46900.0
2010-06-30 15:35:00,34.93,34.97,34.84,34.86,56900.0,30.9355,30.971,30.8558,30.8736,56900.0
2010-06-30 15:40:00,34.84,34.86,34.69,34.69,117600.0,30.8558,30.8736,30.723,30.723,117600.0
2010-06-30 15:45:00,34.67,34.77,34.64,34.75,123600.0,30.7053,30.7938,30.6787,30.7761,123600.0
2010-06-30 15:50:00,34.76,34.83,34.74,34.76,192000.0,30.785,30.847,30.7673,30.785,192000.0
2010-06-30 15:55:00,34.76,34.8,34.73,34.75,181900.0,30.785,30.8204,30.7584,30.7761,181900.0
2010-07-01 09:30:00,34.79,34.91,34.58,34.81,61300.0,30.8116,30.9178,30.6256,30.8293,61300.0
2010-07-01 09:35:00,34.81,34.86,34.65,34.79,98600.0,30.8293,30.8736,30.6876,30.8116,98600.0
2010-07-01 09:40:00,34.79,34.79,34.68,34.68,51200.0,30.8116,30.8116,30.7141,30.7141,51200.0
2010-07-01 09:45:00,34.68,34.68,34.51,34.52,95000.0,30.7141,30.7141,30.5636,30.5724,95000.0
2010-07-01 09:50:00,34.52,34.55,34.46,34.46,62000.0,30.5724,30.599,30.5193,30.5193,62000.0
2010-07-01 09:55:00,34.46,34.5,34.41,34.43,74900.0,30.5193,30.5547,30.475,30.4927,74900.0
2010-07-01 10:00:00,34.44,34.44,34.2,34.32,171100.0,30.5016,30.5016,30.289,30.3953,171100.0
2010-07-01 10:05:00,34.32,34.47,34.31,34.45,69100.0,30.3953,30.5282,30.3864,30.5104,69100.0
2010-07-01 10:10:00,34.45,34.49,34.24,34.28,74400.0,30.5104,30.5459,30.3245,30.3599,74400.0
2010-07-01 10:15:00,34.29,34.38,34.26,34.31,70800.0,30.3687,30.4484,30.3422,30.3864,70800.0
2010-07-01 10:20:00,34.31,34.37,34.27,34.31,64800.0,30.3864,30.4396,30.351,30.3864,64800.0
2010-07-01 10:25:00,34.31,34.35,34.24,34.26,66600.0,30.3864,30.4219,30.3245,30.3422,66600.0
2010-07-01 10:30:00,34.26,34.29,34.19,34.28,92900.0,30.3422,30.3687,30.2802,30.3599,92900.0
2010-07-01 10:35:00,34.28,34.3,34.17,34.18,64000.0,30.3599,30.3776,30.2625,30.2713,64000.0
2010-07-01 10:40:00,34.18,34.19,34.0,34.06,115100.0,30.2713,30.2802,30.1119,30.165,115100.0
2010-07-01 10:45:00,34.06,34.2,34.06,34.17,44600.0,30.165,30.289,30.165,30.2625,44600.0
2010-07-01 10:50:00,34.17,34.17,34.08,34.12,37800.0,30.2625,30.2625,30.1828,30.2182,37800.0
2010-07-01 10:55:00,34.12,34.17,34.06,34.1,50100.0,30.2182,30.2625,30.165,30.2005,50100.0
2010-07-01 11:00:00,34.09,34.14,34.01,34.12,52200.0,30.1916,30.2359,30.1208,30.2182,52200.0
2010-07-01 11:05:00,34.12,34.16,34.05,34.11,92400.0,30.2182,30.2536,30.1562,30.2093,92400.0
2010-07-01 11:10:00,34.11,34.17,34.09,34.09,51400.0,30.2093,30.2625,30.1916,30.1916,51400.0
2010-07-01 11:15:00,34.1,34.21,34.1,34.19,51400.0,30.2005,30.2979,30.2005,30.2802,51400.0
2010-07-01 11:20:00,34.19,34.23,34.16,34.23,35100.0,30.2802,30.3156,30.2536,30.3156,35100.0
2010-07-01 11:25:00,34.23,34.37,34.21,34.36,62300.0,30.3156,30.4396,30.2979,30.4307,62300.0
2010-07-01 11:30:00,34.35,34.39,34.31,34.38,66000.0,30.4219,30.4573,30.3864,30.4484,66000.0
2010-07-01 11:35:00,34.38,34.44,34.36,34.42,56600.0,30.4484,30.5016,30.4307,30.4839,56600.0
2010-07-01 11:40:00,34.42,34.42,34.3,34.35,50700.0,30.4839,30.4839,30.3776,30.4219,50700.0
2010-07-01 11:45:00,34.35,34.38,34.26,34.27,39200.0,30.4219,30.4484,30.3422,30.351,39200.0
2010-07-01 11:50:00,34.27,34.29,34.24,34.25,42800.0,30.351,30.3687,30.3245,30.3333,42800.0
2010-07-01 11:55:00,34.25,34.25,34.21,34.24,30100.0,30.3333,30.3333,30.2979,30.3245,30100.0
2010-07-01 12:00:00,34.24,34.24,34.12,34.12,64900.0,30.3245,30.3245,30.2182,30.2182,64900.0
2010-07-01 12:05:00,34.12,34.14,34.09,34.11,40800.0,30.2182,30.2359,30.1916,30.2093,40800.0
2010-07-01 12:10:00,34.11,34.15,34.09,34.11,44300.0,30.2093,30.2447,30.1916,30.2093,44300.0
2010-07-01 12:15:00,34.11,34.15,34.08,34.1,25700.0,30.2093,30.2447,30.1828,30.2005,25700.0
2010-07-01 12:20:00,34.1,34.1,34.03,34.04,40200.0,30.2005,30.2005,30.1385,30.1473,40200.0
2010-07-01 12:25:00,34.04,34.11,34.03,34.09,41800.0,30.1473,30.2093,30.1385,30.1916,41800.0
2010-07-01 12:30:00,34.08,34.19,34.07,34.19,44000.0,30.1828,30.2802,30.1739,30.2802,44000.0
2010-07-01 12:35:00,34.18,34.3,34.17,34.29,50900.0,30.2713,30.3776,30.2625,30.3687,50900.0
2010-07-01 12:40:00,34.28,34.46,34.28,34.37,88100.0,30.3599,30.5193,30.3599,30.4396,88100.0
2010-07-01 12:45:00,34.37,34.4,34.34,34.37,50300.0,30.4396,30.4662,30.413,30.4396,50300.0
2010-07-01 12:50:00,34.37,34.42,34.31,34.33,38700.0,30.4396,30.4839,30.3864,30.4042,38700.0
2010-07-01 12:55:00,34.32,34.33,34.28,34.28,38500.0,30.3953,30.4042,30.3599,30.3599,38500.0
2010-07-01 13:00:00,34.29,34.36,34.29,34.34,53800.0,30.3687,30.4307,30.3687,30.413,53800.0
2010-07-01 13:05:00,34.34,34.4,34.34,34.4,44700.0,30.413,30.4662,30.413,30.4662,44700.0
2010-07-01 13:10:00,34.4,34.4,34.34,34.37,60400.0,30.4662,30.4662,30.413,30.4396,60400.0
2010-07-01 13:15:00,34.37,34.43,34.35,34.43,41800.0,30.4396,30.4927,30.4219,30.4927,41800.0
2010-07-01 13:20:00,34.44,34.48,34.41,34.47,103000.0,30.5016,30.537,30.475,30.5282,103000.0
2010-07-01 13:25:00,34.46,34.5,34.44,34.47,100400.0,30.5193,30.5547,30.5016,30.5282,100400.0
2010-07-01 13:30:00,34.47,34.55,34.47,34.52,63100.0,30.5282,30.599,30.5282,30.5724,63100.0
2010-07-01 13:35:00,34.52,34.54,34.46,34.54,31400.0,30.5724,30.5901,30.5193,30.5901,31400.0
2010-07-01 13:40:00,34.54,34.54,34.39,34.46,50500.0,30.5901,30.5901,30.4573,30.5193,50500.0
2010-07-01 13:45:00,34.47,34.47,34.38,34.43,57200.0,30.5282,30.5282,30.4484,30.4927,57200.0
2010-07-01 13:50:00,34.43,34.47,34.42,34.47,63700.0,30.4927,30.5282,30.4839,30.5282,63700.0
2010-07-01 13:55:00,34.47,34.55,34.47,34.52,50400.0,30.5282,30.599,30.5282,30.5724,50400.0
2010-07-01 14:00:00,34.52,34.58,34.51,34.55,70100.0,30.5724,30.6256,30.5636,30.599,70100.0
2010-07-01 14:05:00,34.55,34.56,34.5,34.5,43800.0,30.599,30.6079,30.5547,30.5547,43800.0
2010-07-01 14:10:00,34.51,34.6,34.5,34.58,41000.0,30.5636,30.6433,30.5547,30.6256,41000.0
2010-07-01 14:15:00,34.59,34.65,34.58,34.6,62100.0,30.6344,30.6876,30.6256,30.6433,62100.0
2010-07-01 14:20:00,34.6,34.62,34.55,34.62,105800.0,30.6433,30.661,30.599,30.661,105800.0
2010-07-01 14:25:00,34.62,34.62,34.5,34.53,61800.0,30.661,30.661,30.5547,30.5813,61800.0
2010-07-01 14:30:00,34.54,34.54,34.43,34.43,65100.0,30.5901,30.5901,30.4927,30.4927,65100.0
2010-07-01 14:35:00,34.43,34.49,34.41,34.44,48100.0,30.4927,30.5459,30.475,30.5016,48100.0
2010-07-01 14:40:00,34.44,34.45,34.3,34.33,61100.0,30.5016,30.5104,30.3776,30.4042,61100.0
2010-07-01 14:45:00,34.33,34.38,34.32,34.33,82800.0,30.4042,30.4484,30.3953,30.4042,82800.0
2010-07-01 14:50:00,34.33,34.37,34.27,34.37,62400.0,30.4042,30.4396,30.351,30.4396,62400.0
2010-07-01 14:55:00,34.37,34.44,34.34,34.44,67400.0,30.4396,30.5016,30.413,30.5016,67400.0
2010-07-01 15:00:00,34.44,34.52,34.43,34.49,70300.0,30.5016,30.5724,30.4927,30.5459,70300.0
2010-07-01 15:05:00,34.49,34.55,34.48,34.53,40600.0,30.5459,30.599,30.537,30.5813,40600.0
2010-07-01 15:10:00,34.53,34.54,34.46,34.47,62100.0,30.5813,30.5901,30.5193,30.5282,62100.0
2010-07-01 15:15:00,34.47,34.48,34.4,34.43,98400.0,30.5282,30.537,30.4662,30.4927,98400.0
2010-07-01 15:20:00,34.43,34.45,34.37,34.43,56300.0,30.4927,30.5104,30.4396,30.4927,56300.0
2010-07-01 15:25:00,34.43,34.56,34.4,34.54,76500.0,30.4927,30.6079,30.4662,30.5901,76500.0
2010-07-01 15:30:00,34.55,34.61,34.51,34.6,93500.0,30.599,30.6521,30.5636,30.6433,93500.0
2010-07-01 15:35:00,34.61,34.65,34.61,34.61,87900.0,30.6521,30.6876,30.6521,30.6521,87900.0
2010-07-01 15:40:00,34.61,34.62,34.55,34.58,78700.0,30.6521,30.661,30.599,30.6256,78700.0
2010-07-01 15:45:00,34.59,34.63,34.49,34.49,97700.0,30.6344,30.6699,30.5459,30.5459,97700.0
2010-07-01 15:50:00,34.49,34.59,34.46,34.58,162200.0,30.5459,30.6344,30.5193,30.6256,162200.0
2010-07-01 15:55:00,34.59,34.6,34.53,34.55,164700.0,30.6344,30.6433,30.5813,30.599,164700.0
2010-07-02 09:30:00,34.39,34.69,34.06,34.56,76600.0,30.4573,30.723,30.165,30.6079,76600.0
2010-07-02 09:35:00,34.56,34.62,34.49,34.5,71000.0,30.6079,30.661,30.5459,30.5547,71000.0
2010-07-02 09:40:00,34.51,34.57,34.38,34.41,59300.0,30.5636,30.6167,30.4484,30.475,59300.0
2010-07-02 09:45:00,34.42,34.47,34.39,34.39,41900.0,30.4839,30.5282,30.4573,30.4573,41900.0
2010-07-02 09:50:00,34.4,34.45,34.34,34.41,37300.0,30.4662,30.5104,30.413,30.475,37300.0
2010-07-02 09:55:00,34.4,34.56,34.4,34.55,38600.0,30.4662,30.6079,30.4662,30.599,38600.0
2010-07-02 10:00:00,34.54,34.55,34.4,34.41,44400.0,30.5901,30.599,30.4662,30.475,44400.0
2010-07-02 10:05:00,34.41,34.56,34.41,34.52,36100.0,30.475,30.6079,30.475,30.5724,36100.0
2010-07-02 10:10:00,34.52,34.6,34.52,34.57,29800.0,30.5724,30.6433,30.5724,30.6167,29800.0
2010-07-02 10:15:00,34.57,34.64,34.56,34.63,29000.0,30.6167,30.6787,30.6079,30.6699,29000.0
2010-07-02 10:20:00,34.63,34.65,34.59,34.62,32600.0,30.6699,30.6876,30.6344,30.661,32600.0
2010-07-02 10:25:00,34.63,34.63,34.54,34.56,40700.0,30.6699,30.6699,30.5901,30.6079,40700.0
2010-07-02 10:30:00,34.56,34.58,34.51,34.55,51800.0,30.6079,30.6256,30.5636,30.599,51800.0
2010-07-02 10:35:00,34.55,34.57,34.48,34.52,44900.0,30.599,30.6167,30.537,30.5724,44900.0
2010-07-02 10:40:00,34.52,34.56,34.5,34.5,28700.0,30.5724,30.6079,30.5547,30.5547,28700.0
2010-07-02 10:45:00,34.5,34.58,34.49,34.56,30400.0,30.5547,30.6256,30.5459,30.6079,30400.0
2010-07-02 10:50:00,34.57,34.57,34.48,34.51,24900.0,30.6167,30.6167,30.537,30.5636,24900.0
2010-07-02 10:55:00,34.51,34.51,34.46,34.47,19300.0,30.5636,30.5636,30.5193,30.5282,19300.0
2010-07-02 11:00:00,34.47,34.47,34.42,34.45,21600.0,30.5282,30.5282,30.4839,30.5104,21600.0
2010-07-02 11:05:00,34.45,34.51,34.44,34.51,26300.0,30.5104,30.5636,30.5016,30.5636,26300.0
2010-07-02 11:10:00,34.51,34.52,34.48,34.49,28300.0,30.5636,30.5724,30.537,30.5459,28300.0
2010-07-02 11:15:00,34.5,34.5,34.41,34.42,29700.0,30.5547,30.5547,30.475,30.4839,29700.0
2010-07-02 11:20:00,34.42,34.44,34.4,34.42,19300.0,30.4839,30.5016,30.4662,30.4839,19300.0
2010-07-02 11:25:00,34.43,34.46,34.38,34.39,38200.0,30.4927,30.5193,30.4484,30.4573,38200.0
2010-07-02 11:30:00,34.39,34.44,34.37,34.39,17100.0,30.4573,30.5016,30.4396,30.4573,17100.0
2010-07-02 11:35:00,34.39,34.39,34.24,34.25,33000.0,30.4573,30.4573,30.3245,30.3333,33000.0
2010-07-02 11:40:00,34.26,34.45,34.23,34.28,74000.0,30.3422,30.5104,30.3156,30.3599,74000.0
2010-07-02 11:45:00,34.29,34.32,34.23,34.29,54700.0,30.3687,30.3953,30.3156,30.3687,54700.0
2010-07-02 11:50:00,34.31,34.35,34.27,34.32,18400.0,30.3864,30.4219,30.351,30.3953,18400.0
2010-07-02 11:55:00,34.32,34.33,34.27,34.33,14400.0,30.3953,30.4042,30.351,30.4042,14400.0
2010-07-02 12:00:00,34.33,34.34,34.28,34.33,17100.0,30.4042,30.413,30.3599,30.4042,17100.0
2010-07-02 12:05:00,34.33,34.36,34.29,34.36,28100.0,30.4042,30.4307,30.3687,30.4307,28100.0
2010-07-02 12:10:00,34.37,34.4,34.34,34.35,21700.0,30.4396,30.4662,30.413,30.4219,21700.0
2010-07-02 12:15:00,34.35,34.36,34.23,34.24,25700.0,30.4219,30.4307,30.3156,30.3245,25700.0
2010-07-02 12:20:00,34.24,34.26,34.2,34.26,52800.0,30.3245,30.3422,30.289,30.3422,52800.0
2010-07-02 12:25:00,34.26,34.29,34.24,34.27,26100.0,30.3422,30.3687,30.3245,30.351,26100.0
2010-07-02 12:30:00,34.26,34.31,34.24,34.27,20500.0,30.3422,30.3864,30.3245,30.351,20500.0
2010-07-02 12:35:00,34.27,34.27,34.19,34.2,25700.0,30.351,30.351,30.2802,30.289,25700.0
2010-07-02 12:40:00,34.21,34.26,34.2,34.21,24600.0,30.2979,30.3422,30.289,30.2979,24600.0
2010-07-02 12:45:00,34.22,34.27,34.19,34.27,17500.0,30.3067,30.351,30.2802,30.351,17500.0
2010-07-02 12:50:00,34.27,34.29,34.21,34.22,15100.0,30.351,30.3687,30.2979,30.3067,15100.0
2010-07-02 12:55:00,34.22,34.26,34.21,34.24,21400.0,30.3067,30.3422,30.2979,30.3245,21400.0
2010-07-02 13:00:00,34.24,34.24,34.09,34.12,51800.0,30.3245,30.3245,30.1916,30.2182,51800.0
2010-07-02 13:05:00,34.11,34.23,34.11,34.22,36600.0,30.2093,30.3156,30.2093,30.3067,36600.0
2010-07-02 13:10:00,34.22,34.26,34.2,34.23,8200.0,30.3067,30.3422,30.289,30.3156,8200.0
2010-07-02 13:15:00,34.24,34.27,34.24,34.26,9300.0,30.3245,30.351,30.3245,30.3422,9300.0
2010-07-02 13:20:00,34.27,34.28,34.23,34.26,17600.0,30.351,30.3599,30.3156,30.3422,17600.0
2010-07-02 13:25:00,34.26,34.28,34.17,34.17,17000.0,30.3422,30.3599,30.2625,30.2625,17000.0
2010-07-02 13:30:00,34.18,34.27,34.16,34.26,22800.0,30.2713,30.351,30.2536,30.3422,22800.0
2010-07-02 13:35:00,34.26,34.28,34.22,34.24,12700.0,30.3422,30.3599,30.3067,30.3245,12700.0
2010-07-02 13:40:00,34.24,34.24,34.2,34.21,17300.0,30.3245,30.3245,30.289,30.2979,17300.0
2010-07-02 13:45:00,34.22,34.3,34.22,34.29,15700.0,30.3067,30.3776,30.3067,30.3687,15700.0
2010-07-02 13:50:00,34.29,34.29,34.25,34.27,11900.0,30.3687,30.3687,30.3333,30.351,11900.0
2010-07-02 13:55:00,34.27,34.36,34.27,34.34,28500.0,30.351,30.4307,30.351,30.413,28500.0
2010-07-02 14:00:00,34.34,34.37,34.31,34.35,24000.0,30.413,30.4396,30.3864,30.4219,24000.0
2010-07-02 14:05:00,34.35,34.35,34.29,34.3,19800.0,30.4219,30.4219,30.3687,30.3776,19800.0
2010-07-02 14:10:00,34.3,34.3,34.24,34.25,25400.0,30.3776,30.3776,30.3245,30.3333,25400.0
2010-07-02 14:15:00,34.25,34.33,34.24,34.32,36100.0,30.3333,30.4042,30.3245,30.3953,36100.0
2010-07-02 14:20:00,34.32,34.32,34.28,34.32,16500.0,30.3953,30.3953,30.3599,30.3953,16500.0
2010-07-02 14:25:00,34.32,34.34,34.24,34.29,26700.0,30.3953,30.413,30.3245,30.3687,26700.0
2010-07-02 14:30:00,34.29,34.29,34.21,34.21,32300.0,30.3687,30.3687,30.2979,30.2979,32300.0
2010-07-02 14:35:00,34.22,34.26,34.2,34.26,27700.0,30.3067,30.3422,30.289,30.3422,27700.0
2010-07-02 14:40:00,34.26,34.27,34.22,34.23,24800.0,30.3422,30.351,30.3067,30.3156,24800.0
2010-07-02 14:45:00,34.23,34.25,34.22,34.22,22300.0,30.3156,30.3333,30.3067,30.3067,22300.0
2010-07-02 14:50:00,34.22,34.24,34.18,34.24,35200.0,30.3067,30.3245,30.2713,30.3245,35200.0
2010-07-02 14:55:00,34.24,34.3,34.23,34.29,30600.0,30.3245,30.3776,30.3156,30.3687,30600.0
2010-07-02 15:00:00,34.29,34.33,34.27,34.31,42200.0,30.3687,30.4042,30.351,30.3864,42200.0
2010-07-02 15:05:00,34.31,34.37,34.3,34.37,31700.0,30.3864,30.4396,30.3776,30.4396,31700.0
2010-07-02 15:10:00,34.37,34.37,34.34,34.35,37800.0,30.4396,30.4396,30.413,30.4219,37800.0
2010-07-02 15:15:00,34.35,34.39,34.33,34.38,28600.0,30.4219,30.4573,30.4042,30.4484,28600.0
2010-07-02 15:20:00,34.39,34.4,34.35,34.37,36500.0,30.4573,30.4662,30.4219,30.4396,36500.0
2010-07-02 15:25:00,34.37,34.44,34.37,34.4,48600.0,30.4396,30.5016,30.4396,30.4662,48600.0
2010-07-02 15:30:00,34.4,34.4,34.36,34.38,38700.0,30.4662,30.4662,30.4307,30.4484,38700.0
2010-07-02 15:35:00,34.38,34.5,34.38,34.5,57600.0,30.4484,30.5547,30.4484,30.5547,57600.0
2010-07-02 15:40:00,34.5,34.5,34.44,34.47,51100.0,30.5547,30.5547,30.5016,30.5282,51100.0
2010-07-02 15:45:00,34.47,34.53,34.46,34.48,72700.0,30.5282,30.5813,30.5193,30.537,72700.0
2010-07-02 15:50:00,34.49,34.52,34.44,34.46,100500.0,30.5459,30.5724,30.5016,30.5193,100500.0
2010-07-02 15:55:00,34.45,34.46,34.28,34.28,165900.0,30.5104,30.5193,30.3599,30.3599,165900.0
2010-07-06 09:30:00,34.85,34.85,34.59,34.69,37700.0,30.8647,30.8647,30.6344,30.723,37700.0
2010-07-06 09:35:00,34.67,34.67,34.5,34.51,87900.0,30.7053,30.7053,30.5547,30.5636,87900.0
2010-07-06 09:40:00,34.49,34.58,34.49,34.51,44600.0,30.5459,30.6256,30.5459,30.5636,44600.0
2010-07-06 09:45:00,34.52,34.61,34.51,34.6,61700.0,30.5724,30.6521,30.5636,30.6433,61700.0
2010-07-06 09:50:00,34.6,34.72,34.6,34.68,26700.0,30.6433,30.7496,30.6433,30.7141,26700.0
2010-07-06 09:55:00,34.67,34.76,34.65,34.71,45100.0,30.7053,30.785,30.6876,30.7407,45100.0
2010-07-06 10:00:00,34.71,34.96,34.66,34.89,103600.0,30.7407,30.9621,30.6964,30.9001,103600.0
2010-07-06 10:05:00,34.89,35.02,34.86,34.97,66100.0,30.9001,31.0153,30.8736,30.971,66100.0
2010-07-06 10:10:00,34.98,35.04,34.95,35.0,29700.0,30.9798,31.033,30.9533,30.9975,29700.0
2010-07-06 10:15:00,35.0,35.01,34.97,34.98,12700.0,30.9975,31.0064,30.971,30.9798,12700.0
2010-07-06 10:20:00,34.98,34.99,34.95,34.97,24600.0,30.9798,30.9887,30.9533,30.971,24600.0
2010-07-06 10:25:00,34.97,34.99,34.96,34.96,20300.0,30.971,30.9887,30.9621,30.9621,20300.0
2010-07-06 10:30:00,34.96,35.0,34.92,34.99,28500.0,30.9621,30.9975,30.9267,30.9887,28500.0
2010-07-06 10:35:00,35.0,35.03,34.99,34.99,23300.0,30.9975,31.0241,30.9887,30.9887,23300.0
2010-07-06 10:40:00,34.99,35.02,34.96,34.96,16200.0,30.9887,31.0153,30.9621,30.9621,16200.0
2010-07-06 10:45:00,34.97,34.98,34.92,34.96,18900.0,30.971,30.9798,30.9267,30.9621,18900.0
2010-07-06 10:50:00,34.95,34.96,34.91,34.96,19000.0,30.9533,30.9621,30.9178,30.9621,19000.0
2010-07-06 10:55:00,34.96,34.97,34.89,34.89,23200.0,30.9621,30.971,30.9001,30.9001,23200.0
2010-07-06 11:00:00,34.89,34.92,34.86,34.87,30400.0,30.9001,30.9267,30.8736,30.8824,30400.0
2010-07-06 11:05:00,34.88,34.9,34.79,34.85,47900.0,30.8913,30.909,30.8116,30.8647,47900.0
2010-07-06 11:10:00,34.84,34.88,34.79,34.84,20500.0,30.8558,30.8913,30.8116,30.8558,20500.0
2010-07-06 11:15:00,34.84,34.85,34.79,34.8,20200.0,30.8558,30.8647,30.8116,30.8204,20200.0
2010-07-06 11:20:00,34.81,34.82,34.78,34.8,22800.0,30.8293,30.8381,30.8027,30.8204,22800.0
2010-07-06 11:25:00,34.8,34.82,34.77,34.78,22500.0,30.8204,30.8381,30.7938,30.8027,22500.0
2010-07-06 11:30:00,34.77,34.9,34.75,34.9,39700.0,30.7938,30.909,30.7761,30.909,39700.0
2010-07-06 11:35:00,34.9,34.96,34.9,34.93,25500.0,30.909,30.9621,30.909,30.9355,25500.0
2010-07-06 11:40:00,34.93,34.95,34.89,34.94,22200.0,30.9355,30.9533,30.9001,30.9444,22200.0
2010-07-06 11:45:00,34.94,34.94,34.9,34.92,14900.0,30.9444,30.9444,30.909,30.9267,14900.0
2010-07-06 11:50:00,34.91,34.91,34.85,34.86,12800.0,30.9178,30.9178,30.8647,30.8736,12800.0
2010-07-06 11:55:00,34.86,34.92,34.85,34.92,23400.0,30.8736,30.9267,30.8647,30.9267,23400.0
2010-07-06 12:00:00,34.92,34.94,34.9,34.94,17600.0,30.9267,30.9444,30.909,30.9444,17600.0
2010-07-06 12:05:00,34.94,34.97,34.92,34.96,15000.0,30.9444,30.971,30.9267,30.9621,15000.0
2010-07-06 12:10:00,34.96,34.97,34.87,34.87,27500.0,30.9621,30.971,30.8824,30.8824,27500.0
2010-07-06 12:15:00,34.87,34.9,34.85,34.89,36300.0,30.8824,30.909,30.8647,30.9001,36300.0
2010-07-06 12:20:00,34.89,34.91,34.8,34.8,17100.0,30.9001,30.9178,30.8204,30.8204,17100.0
2010-07-06 12:25:00,34.8,34.8,34.74,34.76,31000.0,30.8204,30.8204,30.7673,30.785,31000.0
2010-07-06 12:30:00,34.76,34.76,34.7,34.7,32600.0,30.785,30.785,30.7318,30.7318,32600.0
2010-07-06 12:35:00,34.7,34.76,34.7,34.76,13000.0,30.7318,30.785,30.7318,30.785,13000.0
2010-07-06 12:40:00,34.76,34.76,34.61,34.61,56400.0,30.785,30.785,30.6521,30.6521,56400.0
2010-07-06 12:45:00,34.61,34.65,34.58,34.59,26600.0,30.6521,30.6876,30.6256,30.6344,26600.0
2010-07-06 12:50:00,34.59,34.59,34.56,34.59,15000.0,30.6344,30.6344,30.6079,30.6344,15000.0
2010-07-06 12:55:00,34.59,34.59,34.54,34.58,21000.0,30.6344,30.6344,30.5901,30.6256,21000.0
2010-07-06 13:00:00,34.58,34.62,34.58,34.6,16200.0,30.6256,30.661,30.6256,30.6433,16200.0
2010-07-06 13:05:00,34.6,34.65,34.58,34.61,19800.0,30.6433,30.6876,30.6256,30.6521,19800.0
2010-07-06 13:10:00,34.61,34.63,34.58,34.58,11100.0,30.6521,30.6699,30.6256,30.6256,11100.0
2010-07-06 13:15:00,34.59,34.6,34.51,34.54,19100.0,30.6344,30.6433,30.5636,30.5901,19100.0
2010-07-06 13:20:00,34.54,34.6,34.53,34.59,20400.0,30.5901,30.6433,30.5813,30.6344,20400.0
2010-07-06 13:25:00,34.59,34.62,34.54,34.62,24100.0,30.6344,30.661,30.5901,30.661,24100.0
2010-07-06 13:30:00,34.62,34.65,34.6,34.64,27300.0,30.661,30.6876,30.6433,30.6787,27300.0
2010-07-06 13:35:00,34.64,34.64,34.57,34.58,35800.0,30.6787,30.6787,30.6167,30.6256,35800.0
2010-07-06 13:40:00,34.57,34.61,34.49,34.49,36300.0,30.6167,30.6521,30.5459,30.5459,36300.0
2010-07-06 13:45:00,34.49,34.51,34.46,34.48,27300.0,30.5459,30.5636,30.5193,30.537,27300.0
2010-07-06 13:50:00,34.49,34.51,34.41,34.42,45900.0,30.5459,30.5636,30.475,30.4839,45900.0
2010-07-06 13:55:00,34.42,34.46,34.41,34.44,25800.0,30.4839,30.5193,30.475,30.5016,25800.0
2010-07-06 14:00:00,34.44,34.5,34.44,34.49,12900.0,30.5016,30.5547,30.5016,30.5459,12900.0
2010-07-06 14:05:00,34.49,34.5,34.38,34.39,42700.0,30.5459,30.5547,30.4484,30.4573,42700.0
2010-07-06 14:10:00,34.39,34.43,34.35,34.37,57200.0,30.4573,30.4927,30.4219,30.4396,57200.0
2010-07-06 14:15:00,34.37,34.48,34.37,34.46,50400.0,30.4396,30.537,30.4396,30.5193,50400.0
2010-07-06 14:20:00,34.46,34.54,34.45,34.53,48600.0,30.5193,30.5901,30.5104,30.5813,48600.0
2010-07-06 14:25:00,34.53,34.6,34.52,34.57,31500.0,30.5813,30.6433,30.5724,30.6167,31500.0
2010-07-06 14:30:00,34.57,34.59,34.55,34.58,24100.0,30.6167,30.6344,30.599,30.6256,24100.0
2010-07-06 14:35:00,34.58,34.63,34.58,34.61,28300.0,30.6256,30.6699,30.6256,30.6521,28300.0
2010-07-06 14:40:00,34.61,34.61,34.58,34.59,21100.0,30.6521,30.6521,30.6256,30.6344,21100.0
2010-07-06 14:45:00,34.59,34.59,34.53,34.56,41900.0,30.6344,30.6344,30.5813,30.6079,41900.0
2010-07-06 14:50:00,34.56,34.63,34.55,34.63,35200.0,30.6079,30.6699,30.599,30.6699,35200.0
2010-07-06 14:55:00,34.62,34.63,34.54,34.54,55300.0,30.661,30.6699,30.5901,30.5901,55300.0
2010-07-06 15:00:00,34.54,34.56,34.5,34.5,76100.0,30.5901,30.6079,30.5547,30.5547,76100.0
2010-07-06 15:05:00,34.5,34.53,34.45,34.53,50300.0,30.5547,30.5813,30.5104,30.5813,50300.0
2010-07-06 15:10:00,34.53,34.54,34.46,34.53,92300.0,30.5813,30.5901,30.5193,30.5813,92300.0
2010-07-06 15:15:00,34.53,34.58,34.48,34.49,121600.0,30.5813,30.6256,30.537,30.5459,121600.0
2010-07-06 15:20:00,34.49,34.49,34.4,34.44,124300.0,30.5459,30.5459,30.4662,30.5016,124300.0
2010-07-06 15:25:00,34.45,34.56,34.45,34.55,103000.0,30.5104,30.6079,30.5104,30.599,103000.0
2010-07-06 15:30:00,34.55,34.6,34.52,34.6,101600.0,30.599,30.6433,30.5724,30.6433,101600.0
2010-07-06 15:35:00,34.59,34.61,34.55,34.56,78100.0,30.6344,30.6521,30.599,30.6079,78100.0
2010-07-06 15:40:00,34.56,34.69,34.55,34.67,106500.0,30.6079,30.723,30.599,30.7053,106500.0
2010-07-06 15:45:00,34.67,34.74,34.58,34.63,185500.0,30.7053,30.7673,30.6256,30.6699,185500.0
2010-07-06 15:50:00,34.64,34.67,34.63,34.64,243500.0,30.6787,30.7053,30.6699,30.6787,243500.0
2010-07-06 15:55:00,34.64,34.78,34.63,34.77,197800.0,30.6787,30.8027,30.6699,30.7938,197800.0
2010-07-07 09:30:00,35.05,35.24,34.85,35.24,137800.0,31.0418,31.2101,30.8647,31.2101,137800.0
2010-07-07 09:35:00,35.22,35.27,35.15,35.23,53000.0,31.1924,31.2367,31.1304,31.2012,53000.0
2010-07-07 09:40:00,35.25,35.28,35.15,35.19,40700.0,31.219,31.2455,31.1304,31.1658,40700.0
2010-07-07 09:45:00,35.19,35.2,35.15,35.17,37800.0,31.1658,31.1747,31.1304,31.1481,37800.0
2010-07-07 09:50:00,35.17,35.29,35.16,35.24,42800.0,31.1481,31.2544,31.1392,31.2101,42800.0
2010-07-07 09:55:00,35.26,35.36,35.26,35.34,54000.0,31.2278,31.3164,31.2278,31.2987,54000.0
2010-07-07 10:00:00,35.35,35.47,35.35,35.46,68600.0,31.3075,31.4138,31.3075,31.4049,68600.0
2010-07-07 10:05:00,35.46,35.46,35.35,35.39,50800.0,31.4049,31.4049,31.3075,31.3429,50800.0
2010-07-07 10:10:00,35.39,35.47,35.38,35.42,51200.0,31.3429,31.4138,31.3341,31.3695,51200.0
2010-07-07 10:15:00,35.43,35.45,35.34,35.34,41300.0,31.3784,31.3961,31.2987,31.2987,41300.0
2010-07-07 10:20:00,35.35,35.37,35.29,35.3,39200.0,31.3075,31.3252,31.2544,31.2632,39200.0
2010-07-07 10:25:00,35.29,35.3,35.24,35.24,67400.0,31.2544,31.2632,31.2101,31.2101,67400.0
2010-07-07 10:30:00,35.26,35.28,35.22,35.25,71500.0,31.2278,31.2455,31.1924,31.219,71500.0
2010-07-07 10:35:00,35.26,35.29,35.25,35.28,82100.0,31.2278,31.2544,31.219,31.2455,82100.0
2010-07-07 10:40:00,35.28,35.3,35.23,35.26,60700.0,31.2455,31.2632,31.2012,31.2278,60700.0
2010-07-07 10:45:00,35.28,35.35,35.26,35.34,48200.0,31.2455,31.3075,31.2278,31.2987,48200.0
2010-07-07 10:50:00,35.34,35.45,35.33,35.42,71400.0,31.2987,31.3961,31.2898,31.3695,71400.0
2010-07-07 10:55:00,35.42,35.43,35.39,35.43,25200.0,31.3695,31.3784,31.3429,31.3784,25200.0
2010-07-07 11:00:00,35.43,35.45,35.38,35.41,35000.0,31.3784,31.3961,31.3341,31.3607,35000.0
2010-07-07 11:05:00,35.41,35.41,35.37,35.4,15200.0,31.3607,31.3607,31.3252,31.3518,15200.0
2010-07-07 11:10:00,35.4,35.43,35.3,35.31,36500.0,31.3518,31.3784,31.2632,31.2721,36500.0
2010-07-07 11:15:00,35.31,35.31,35.26,35.3,35200.0,31.2721,31.2721,31.2278,31.2632,35200.0
2010-07-07 11:20:00,35.29,35.37,35.27,35.37,26400.0,31.2544,31.3252,31.2367,31.3252,26400.0
2010-07-07 11:25:00,35.37,35.37,35.28,35.33,35500.0,31.3252,31.3252,31.2455,31.2898,35500.0
2010-07-07 11:30:00,35.33,35.38,35.3,35.38,20200.0,31.2898,31.3341,31.2632,31.3341,20200.0
2010-07-07 11:35:00,35.38,35.4,35.35,35.35,30800.0,31.3341,31.3518,31.3075,31.3075,30800.0
2010-07-07 11:40:00,35.35,35.35,35.28,35.28,20800.0,31.3075,31.3075,31.2455,31.2455,20800.0
2010-07-07 11:45:00,35.28,35.29,35.26,35.26,45000.0,31.2455,31.2544,31.2278,31.2278,45000.0
2010-07-07 11:50:00,35.27,35.33,35.25,35.26,32000.0,31.2367,31.2898,31.219,31.2278,32000.0
2010-07-07 11:55:00,35.26,35.31,35.24,35.3,26500.0,31.2278,31.2721,31.2101,31.2632,26500.0
2010-07-07 12:00:00,35.3,35.31,35.28,35.31,18400.0,31.2632,31.2721,31.2455,31.2721,18400.0
2010-07-07 12:05:00,35.31,35.31,35.24,35.26,38800.0,31.2721,31.2721,31.2101,31.2278,38800.0
2010-07-07 12:10:00,35.26,35.3,35.25,35.29,16100.0,31.2278,31.2632,31.219,31.2544,16100.0
2010-07-07 12:15:00,35.29,35.32,35.26,35.26,49900.0,31.2544,31.2809,31.2278,31.2278,49900.0
2010-07-07 12:20:00,35.26,35.26,35.23,35.24,27300.0,31.2278,31.2278,31.2012,31.2101,27300.0
2010-07-07 12:25:00,35.24,35.3,35.23,35.3,37300.0,31.2101,31.2632,31.2012,31.2632,37300.0
2010-07-07 12:30:00,35.3,35.33,35.28,35.29,22800.0,31.2632,31.2898,31.2455,31.2544,22800.0
2010-07-07 12:35:00,35.29,35.3,35.26,35.27,20400.0,31.2544,31.2632,31.2278,31.2367,20400.0
2010-07-07 12:40:00,35.27,35.27,35.24,35.25,23500.0,31.2367,31.2367,31.2101,31.219,23500.0
2010-07-07 12:45:00,35.25,35.3,35.25,35.28,8600.0,31.219,31.2632,31.219,31.2455,8600.0
2010-07-07 12:50:00,35.28,35.31,35.22,35.31,31100.0,31.2455,31.2721,31.1924,31.2721,31100.0
2010-07-07 12:55:00,35.31,35.31,35.24,35.24,29600.0,31.2721,31.2721,31.2101,31.2101,29600.0
2010-07-07 13:00:00,35.25,35.31,35.25,35.29,15700.0,31.219,31.2721,31.219,31.2544,15700.0
2010-07-07 13:05:00,35.29,35.31,35.28,35.31,9900.0,31.2544,31.2721,31.2455,31.2721,9900.0
2010-07-07 13:10:00,35.31,35.38,35.29,35.36,45400.0,31.2721,31.3341,31.2544,31.3164,45400.0
2010-07-07 13:15:00,35.36,35.42,35.33,35.38,34000.0,31.3164,31.3695,31.2898,31.3341,34000.0
2010-07-07 13:20:00,35.38,35.39,35.36,35.37,16200.0,31.3341,31.3429,31.3164,31.3252,16200.0
2010-07-07 13:25:00,35.38,35.45,35.37,35.41,25800.0,31.3341,31.3961,31.3252,31.3607,25800.0
2010-07-07 13:30:00,35.41,35.41,35.34,35.36,23300.0,31.3607,31.3607,31.2987,31.3164,23300.0
2010-07-07 13:35:00,35.35,35.4,35.35,35.39,10100.0,31.3075,31.3518,31.3075,31.3429,10100.0
2010-07-07 13:40:00,35.39,35.39,35.35,35.38,24100.0,31.3429,31.3429,31.3075,31.3341,24100.0
2010-07-07 13:45:00,35.38,35.45,35.37,35.45,34900.0,31.3341,31.3961,31.3252,31.3961,34900.0
2010-07-07 13:50:00,35.45,35.46,35.39,35.45,30100.0,31.3961,31.4049,31.3429,31.3961,30100.0
2010-07-07 13:55:00,35.46,35.49,35.41,35.48,56500.0,31.4049,31.4315,31.3607,31.4227,56500.0
2010-07-07 14:00:00,35.48,35.53,35.48,35.5,49300.0,31.4227,31.4669,31.4227,31.4404,49300.0
2010-07-07 14:05:00,35.5,35.57,35.5,35.56,90200.0,31.4404,31.5024,31.4404,31.4935,90200.0
2010-07-07 14:10:00,35.56,35.62,35.53,35.59,92500.0,31.4935,31.5466,31.4669,31.5201,92500.0
2010-07-07 14:15:00,35.6,35.61,35.58,35.61,41500.0,31.5289,31.5378,31.5112,31.5378,41500.0
2010-07-07 14:20:00,35.61,35.61,35.58,35.58,39800.0,31.5378,31.5378,31.5112,31.5112,39800.0
2010-07-07 14:25:00,35.58,35.6,35.57,35.58,22300.0,31.5112,31.5289,31.5024,31.5112,22300.0
2010-07-07 14:30:00,35.58,35.59,35.54,35.55,23200.0,31.5112,31.5201,31.4758,31.4846,23200.0
2010-07-07 14:35:00,35.55,35.6,35.54,35.57,40900.0,31.4846,31.5289,31.4758,31.5024,40900.0
2010-07-07 14:40:00,35.57,35.63,35.56,35.6,25000.0,31.5024,31.5555,31.4935,31.5289,25000.0
2010-07-07 14:45:00,35.6,35.62,35.59,35.61,66300.0,31.5289,31.5466,31.5201,31.5378,66300.0
2010-07-07 14:50:00,35.61,35.63,35.59,35.63,37100.0,31.5378,31.5555,31.5201,31.5555,37100.0
2010-07-07 14:55:00,35.63,35.66,35.6,35.65,57300.0,31.5555,31.5821,31.5289,31.5732,57300.0
2010-07-07 15:00:00,35.65,35.66,35.58,35.58,75800.0,31.5732,31.5821,31.5112,31.5112,75800.0
2010-07-07 15:05:00,35.59,35.63,35.58,35.63,48000.0,31.5201,31.5555,31.5112,31.5555,48000.0
2010-07-07 15:10:00,35.63,35.71,35.63,35.69,47200.0,31.5555,31.6264,31.5555,31.6086,47200.0
2010-07-07 15:15:00,35.69,35.71,35.65,35.69,81000.0,31.6086,31.6264,31.5732,31.6086,81000.0
2010-07-07 15:20:00,35.7,35.76,35.68,35.71,63300.0,31.6175,31.6706,31.5998,31.6264,63300.0
2010-07-07 15:25:00,35.71,35.81,35.71,35.79,142200.0,31.6264,31.7149,31.6264,31.6972,142200.0
2010-07-07 15:30:00,35.8,35.85,35.79,35.84,121000.0,31.7061,31.7503,31.6972,31.7415,121000.0
2010-07-07 15:35:00,35.84,35.89,35.83,35.86,80800.0,31.7415,31.7858,31.7326,31.7592,80800.0
2010-07-07 15:40:00,35.87,35.91,35.81,35.9,90100.0,31.7681,31.8035,31.7149,31.7946,90100.0
2010-07-07 15:45:00,35.91,35.94,35.86,35.93,109300.0,31.8035,31.83,31.7592,31.8212,109300.0
2010-07-07 15:50:00,35.93,36.01,35.93,36.01,195700.0,31.8212,31.892,31.8212,31.892,195700.0
2010-07-07 15:55:00,36.01,36.03,35.96,35.98,242300.0,31.892,31.9098,31.8478,31.8655,242300.0
2010-07-08 09:30:00,36.1,36.1,35.92,36.07,61700.0,31.9718,31.9718,31.8123,31.9452,61700.0
2010-07-08 09:35:00,36.07,36.13,35.98,36.12,63000.0,31.9452,31.9983,31.8655,31.9895,63000.0
2010-07-08 09:40:00,36.13,36.17,36.01,36.06,125900.0,31.9983,32.0337,31.892,31.9363,125900.0
2010-07-08 09:45:00,36.05,36.1,36.04,36.06,59200.0,31.9275,31.9718,31.9186,31.9363,59200.0
2010-07-08 09:50:00,36.07,36.09,36.02,36.06,53600.0,31.9452,31.9629,31.9009,31.9363,53600.0
2010-07-08 09:55:00,36.05,36.09,36.0,36.09,44300.0,31.9275,31.9629,31.8832,31.9629,44300.0
2010-07-08 10:00:00,36.09,36.11,36.03,36.04,53500.0,31.9629,31.9806,31.9098,31.9186,53500.0
2010-07-08 10:05:00,36.04,36.07,35.99,36.06,113400.0,31.9186,31.9452,31.8743,31.9363,113400.0
2010-07-08 10:10:00,36.06,36.13,36.03,36.1,43900.0,31.9363,31.9983,31.9098,31.9718,43900.0
2010-07-08 10:15:00,36.11,36.12,36.08,36.12,25400.0,31.9806,31.9895,31.954,31.9895,25400.0
2010-07-08 10:20:00,36.11,36.16,36.11,36.14,36200.0,31.9806,32.0249,31.9806,32.0072,36200.0
2010-07-08 10:25:00,36.13,36.14,36.08,36.11,35000.0,31.9983,32.0072,31.954,31.9806,35000.0
2010-07-08 10:30:00,36.12,36.12,36.04,36.07,31900.0,31.9895,31.9895,31.9186,31.9452,31900.0
2010-07-08 10:35:00,36.07,36.07,36.0,36.03,44500.0,31.9452,31.9452,31.8832,31.9098,44500.0
2010-07-08 10:40:00,36.04,36.04,35.98,36.01,37800.0,31.9186,31.9186,31.8655,31.892,37800.0
2010-07-08 10:45:00,36.0,36.09,35.98,36.07,41300.0,31.8832,31.9629,31.8655,31.9452,41300.0
2010-07-08 10:50:00,36.07,36.07,35.98,36.01,35100.0,31.9452,31.9452,31.8655,31.892,35100.0
2010-07-08 10:55:00,36.01,36.05,35.99,36.03,28800.0,31.892,31.9275,31.8743,31.9098,28800.0
2010-07-08 11:00:00,36.03,36.03,35.86,35.9,63000.0,31.9098,31.9098,31.7592,31.7946,63000.0
2010-07-08 11:05:00,35.91,35.97,35.86,35.97,30900.0,31.8035,31.8566,31.7592,31.8566,30900.0
2010-07-08 11:10:00,35.97,35.97,35.89,35.9,22300.0,31.8566,31.8566,31.7858,31.7946,22300.0
2010-07-08 11:15:00,35.9,35.98,35.89,35.96,19900.0,31.7946,31.8655,31.7858,31.8478,19900.0
2010-07-08 11:20:00,35.95,36.0,35.93,36.0,20800.0,31.8389,31.8832,31.8212,31.8832,20800.0
2010-07-08 11:25:00,36.0,36.0,35.85,35.87,34300.0,31.8832,31.8832,31.7503,31.7681,34300.0
2010-07-08 11:30:00,35.87,35.87,35.83,35.83,19600.0,31.7681,31.7681,31.7326,31.7326,19600.0
2010-07-08 11:35:00,35.83,35.9,35.83,35.83,28500.0,31.7326,31.7946,31.7326,31.7326,28500.0
2010-07-08 11:40:00,35.83,35.86,35.76,35.77,22300.0,31.7326,31.7592,31.6706,31.6795,22300.0
2010-07-08 11:45:00,35.77,35.77,35.7,35.73,32900.0,31.6795,31.6795,31.6175,31.6441,32900.0
2010-07-08 11:50:00,35.73,35.73,35.67,35.7,25100.0,31.6441,31.6441,31.5909,31.6175,25100.0
2010-07-08 11:55:00,35.72,35.76,35.72,35.75,14100.0,31.6352,31.6706,31.6352,31.6618,14100.0
2010-07-08 12:00:00,35.74,35.76,35.7,35.74,17700.0,31.6529,31.6706,31.6175,31.6529,17700.0
2010-07-08 12:05:00,35.74,35.77,35.72,35.75,30700.0,31.6529,31.6795,31.6352,31.6618,30700.0
2010-07-08 12:10:00,35.75,35.8,35.75,35.75,15100.0,31.6618,31.7061,31.6618,31.6618,15100.0
2010-07-08 12:15:00,35.75,35.82,35.72,35.82,22300.0,31.6618,31.7238,31.6352,31.7238,22300.0
2010-07-08 12:20:00,35.82,35.84,35.79,35.82,27500.0,31.7238,31.7415,31.6972,31.7238,27500.0
2010-07-08 12:25:00,35.82,35.82,35.77,35.78,27400.0,31.7238,31.7238,31.6795,31.6883,27400.0
2010-07-08 12:30:00,35.78,35.78,35.72,35.73,18600.0,31.6883,31.6883,31.6352,31.6441,18600.0
2010-07-08 12:35:00,35.74,35.76,35.7,35.73,19300.0,31.6529,31.6706,31.6175,31.6441,19300.0
2010-07-08 12:40:00,35.73,35.73,35.67,35.72,17500.0,31.6441,31.6441,31.5909,31.6352,17500.0
2010-07-08 12:45:00,35.73,35.75,35.72,35.74,22300.0,31.6441,31.6618,31.6352,31.6529,22300.0
2010-07-08 12:50:00,35.75,35.76,35.73,35.75,15500.0,31.6618,31.6706,31.6441,31.6618,15500.0
2010-07-08 12:55:00,35.75,35.75,35.65,35.68,31000.0,31.6618,31.6618,31.5732,31.5998,31000.0
2010-07-08 13:00:00,35.68,35.69,35.66,35.68,17200.0,31.5998,31.6086,31.5821,31.5998,17200.0
2010-07-08 13:05:00,35.69,35.74,35.69,35.74,10600.0,31.6086,31.6529,31.6086,31.6529,10600.0
2010-07-08 13:10:00,35.75,35.76,35.7,35.72,16900.0,31.6618,31.6706,31.6175,31.6352,16900.0
2010-07-08 13:15:00,35.72,35.77,35.72,35.76,24600.0,31.6352,31.6795,31.6352,31.6706,24600.0
2010-07-08 13:20:00,35.76,35.78,35.75,35.76,14600.0,31.6706,31.6883,31.6618,31.6706,14600.0
2010-07-08 13:25:00,35.77,35.77,35.7,35.71,23700.0,31.6795,31.6795,31.6175,31.6264,23700.0
2010-07-08 13:30:00,35.71,35.76,35.7,35.7,21200.0,31.6264,31.6706,31.6175,31.6175,21200.0
2010-07-08 13:35:00,35.7,35.77,35.7,35.71,27200.0,31.6175,31.6795,31.6175,31.6264,27200.0
2010-07-08 13:40:00,35.71,35.74,35.7,35.74,19100.0,31.6264,31.6529,31.6175,31.6529,19100.0
2010-07-08 13:45:00,35.75,35.77,35.72,35.76,18900.0,31.6618,31.6795,31.6352,31.6706,18900.0
2010-07-08 13:50:00,35.76,35.77,35.66,35.67,48300.0,31.6706,31.6795,31.5821,31.5909,48300.0
2010-07-08 13:55:00,35.67,35.69,35.63,35.68,23400.0,31.5909,31.6086,31.5555,31.5998,23400.0
2010-07-08 14:00:00,35.68,35.73,35.66,35.72,55500.0,31.5998,31.6441,31.5821,31.6352,55500.0
2010-07-08 14:05:00,35.72,35.73,35.67,35.67,28500.0,31.6352,31.6441,31.5909,31.5909,28500.0
2010-07-08 14:10:00,35.67,35.67,35.58,35.62,30400.0,31.5909,31.5909,31.5112,31.5466,30400.0
2010-07-08 14:15:00,35.62,35.62,35.55,35.6,34100.0,31.5466,31.5466,31.4846,31.5289,34100.0
2010-07-08 14:20:00,35.6,35.6,35.55,35.58,26800.0,31.5289,31.5289,31.4846,31.5112,26800.0
2010-07-08 14:25:00,35.58,35.63,35.57,35.61,26900.0,31.5112,31.5555,31.5024,31.5378,26900.0
2010-07-08 14:30:00,35.62,35.65,35.6,35.61,15000.0,31.5466,31.5732,31.5289,31.5378,15000.0
2010-07-08 14:35:00,35.61,35.61,35.57,35.59,16900.0,31.5378,31.5378,31.5024,31.5201,16900.0
2010-07-08 14:40:00,35.59,35.66,35.59,35.65,12200.0,31.5201,31.5821,31.5201,31.5732,12200.0
2010-07-08 14:45:00,35.65,35.67,35.62,35.67,26300.0,31.5732,31.5909,31.5466,31.5909,26300.0
2010-07-08 14:50:00,35.68,35.69,35.63,35.67,22500.0,31.5998,31.6086,31.5555,31.5909,22500.0
2010-07-08 14:55:00,35.67,35.73,35.65,35.69,30800.0,31.5909,31.6441,31.5732,31.6086,30800.0
2010-07-08 15:00:00,35.69,35.7,35.6,35.66,75400.0,31.6086,31.6175,31.5289,31.5821,75400.0
2010-07-08 15:05:00,35.66,35.66,35.59,35.61,42000.0,31.5821,31.5821,31.5201,31.5378,42000.0
2010-07-08 15:10:00,35.61,35.62,35.57,35.6,30300.0,31.5378,31.5466,31.5024,31.5289,30300.0
2010-07-08 15:15:00,35.61,35.69,35.6,35.68,33000.0,31.5378,31.6086,31.5289,31.5998,33000.0
2010-07-08 15:20:00,35.68,35.78,35.68,35.78,58400.0,31.5998,31.6883,31.5998,31.6883,58400.0
2010-07-08 15:25:00,35.78,35.81,35.74,35.81,38400.0,31.6883,31.7149,31.6529,31.7149,38400.0
2010-07-08 15:30:00,35.81,35.85,35.79,35.81,50100.0,31.7149,31.7503,31.6972,31.7149,50100.0
2010-07-08 15:35:00,35.81,35.89,35.81,35.87,39100.0,31.7149,31.7858,31.7149,31.7681,39100.0
2010-07-08 15:40:00,35.88,35.89,35.82,35.88,54400.0,31.7769,31.7858,31.7238,31.7769,54400.0
2010-07-08 15:45:00,35.88,35.91,35.83,35.83,105100.0,31.7769,31.8035,31.7326,31.7326,105100.0
2010-07-08 15:50:00,35.84,35.9,35.83,35.85,61900.0,31.7415,31.7946,31.7326,31.7503,61900.0
2010-07-08 15:55:00,35.85,35.95,35.84,35.91,104100.0,31.7503,31.8389,31.7415,31.8035,104100.0
2010-07-09 09:30:00,35.95,36.0,35.8,35.96,36700.0,31.8389,31.8832,31.7061,31.8478,36700.0
2010-07-09 09:35:00,35.98,36.12,35.98,36.1,41000.0,31.8655,31.9895,31.8655,31.9718,41000.0
2010-07-09 09:40:00,36.11,36.13,36.04,36.04,27900.0,31.9806,31.9983,31.9186,31.9186,27900.0
2010-07-09 09:45:00,36.04,36.12,36.01,36.04,26600.0,31.9186,31.9895,31.892,31.9186,26600.0
2010-07-09 09:50:00,36.04,36.1,36.01,36.06,22600.0,31.9186,31.9718,31.892,31.9363,22600.0
2010-07-09 09:55:00,36.06,36.17,36.06,36.16,17600.0,31.9363,32.0337,31.9363,32.0249,17600.0
2010-07-09 10:00:00,36.16,36.26,36.16,36.25,29700.0,32.0249,32.1135,32.0249,32.1046,29700.0
2010-07-09 10:05:00,36.26,36.28,36.12,36.13,39300.0,32.1135,32.1312,31.9895,31.9983,39300.0
2010-07-09 10:10:00,36.13,36.18,36.1,36.14,20100.0,31.9983,32.0426,31.9718,32.0072,20100.0
2010-07-09 10:15:00,36.14,36.2,36.13,36.18,35200.0,32.0072,32.0603,31.9983,32.0426,35200.0
2010-07-09 10:20:00,36.18,36.23,36.13,36.23,24500.0,32.0426,32.0869,31.9983,32.0869,24500.0
2010-07-09 10:25:00,36.22,36.22,36.14,36.15,16000.0,32.078,32.078,32.0072,32.016,16000.0
2010-07-09 10:30:00,36.15,36.16,36.11,36.14,17800.0,32.016,32.0249,31.9806,32.0072,17800.0
2010-07-09 10:35:00,36.14,36.26,36.13,36.23,28400.0,32.0072,32.1135,31.9983,32.0869,28400.0
2010-07-09 10:40:00,36.22,36.29,36.19,36.19,26500.0,32.078,32.14,32.0515,32.0515,26500.0
2010-07-09 10:45:00,36.2,36.23,36.17,36.22,28400.0,32.0603,32.0869,32.0337,32.078,28400.0
2010-07-09 10:50:00,36.22,36.28,36.21,36.28,21300.0,32.078,32.1312,32.0692,32.1312,21300.0
2010-07-09 10:55:00,36.29,36.29,36.22,36.25,36400.0,32.14,32.14,32.078,32.1046,36400.0
2010-07-09 11:00:00,36.25,36.28,36.23,36.27,37100.0,32.1046,32.1312,32.0869,32.1223,37100.0
2010-07-09 11:05:00,36.28,36.31,36.25,36.25,28000.0,32.1312,32.1577,32.1046,32.1046,28000.0
2010-07-09 11:10:00,36.25,36.28,36.24,36.25,30600.0,32.1046,32.1312,32.0957,32.1046,30600.0
2010-07-09 11:15:00,36.25,36.28,36.21,36.27,43200.0,32.1046,32.1312,32.0692,32.1223,43200.0
2010-07-09 11:20:00,36.27,36.29,36.26,36.27,26000.0,32.1223,32.14,32.1135,32.1223,26000.0
2010-07-09 11:25:00,36.27,36.27,36.23,36.27,21100.0,32.1223,32.1223,32.0869,32.1223,21100.0
2010-07-09 11:30:00,36.27,36.33,36.27,36.3,31700.0,32.1223,32.1754,32.1223,32.1489,31700.0
2010-07-09 11:35:00,36.3,36.35,36.3,36.34,20100.0,32.1489,32.1932,32.1489,32.1843,20100.0
2010-07-09 11:40:00,36.35,36.39,36.33,36.35,32700.0,32.1932,32.2286,32.1754,32.1932,32700.0
2010-07-09 11:45:00,36.36,36.36,36.3,36.3,19000.0,32.202,32.202,32.1489,32.1489,19000.0
2010-07-09 11:50:00,36.3,36.3,36.27,36.27,14500.0,32.1489,32.1489,32.1223,32.1223,14500.0
2010-07-09 11:55:00,36.27,36.29,36.22,36.22,20600.0,32.1223,32.14,32.078,32.078,20600.0
2010-07-09 12:00:00,36.23,36.25,36.22,36.23,17000.0,32.0869,32.1046,32.078,32.0869,17000.0
2010-07-09 12:05:00,36.23,36.27,36.21,36.25,17200.0,32.0869,32.1223,32.0692,32.1046,17200.0
2010-07-09 12:10:00,36.25,36.27,36.22,36.22,9100.0,32.1046,32.1223,32.078,32.078,9100.0
2010-07-09 12:15:00,36.22,36.27,36.2,36.27,18500.0,32.078,32.1223,32.0603,32.1223,18500.0
2010-07-09 12:20:00,36.27,36.27,36.24,36.26,6600.0,32.1223,32.1223,32.0957,32.1135,6600.0
2010-07-09 12:25:00,36.26,36.27,36.24,36.26,14700.0,32.1135,32.1223,32.0957,32.1135,14700.0
2010-07-09 12:30:00,36.26,36.26,36.19,36.2,11000.0,32.1135,32.1135,32.0515,32.0603,11000.0
2010-07-09 12:35:00,36.21,36.21,36.16,36.2,21100.0,32.0692,32.0692,32.0249,32.0603,21100.0
2010-07-09 12:40:00,36.2,36.2,36.17,36.19,10900.0,32.0603,32.0603,32.0337,32.0515,10900.0
2010-07-09 12:45:00,36.19,36.24,36.19,36.23,19700.0,32.0515,32.0957,32.0515,32.0869,19700.0
2010-07-09 12:50:00,36.23,36.24,36.2,36.21,12300.0,32.0869,32.0957,32.0603,32.0692,12300.0
2010-07-09 12:55:00,36.21,36.23,36.18,36.18,13400.0,32.0692,32.0869,32.0426,32.0426,13400.0
2010-07-09 13:00:00,36.18,36.21,36.16,36.2,16700.0,32.0426,32.0692,32.0249,32.0603,16700.0
2010-07-09 13:05:00,36.2,36.22,36.19,36.2,12900.0,32.0603,32.078,32.0515,32.0603,12900.0
2010-07-09 13:10:00,36.2,36.2,36.15,36.17,22600.0,32.0603,32.0603,32.016,32.0337,22600.0
2010-07-09 13:15:00,36.17,36.18,36.14,36.14,12600.0,32.0337,32.0426,32.0072,32.0072,12600.0
2010-07-09 13:20:00,36.14,36.17,36.11,36.11,18400.0,32.0072,32.0337,31.9806,31.9806,18400.0
2010-07-09 13:25:00,36.11,36.14,36.11,36.11,12200.0,31.9806,32.0072,31.9806,31.9806,12200.0
2010-07-09 13:30:00,36.12,36.14,36.11,36.13,19400.0,31.9895,32.0072,31.9806,31.9983,19400.0
2010-07-09 13:35:00,36.13,36.16,36.11,36.14,21200.0,31.9983,32.0249,31.9806,32.0072,21200.0
2010-07-09 13:40:00,36.14,36.16,36.11,36.11,21200.0,32.0072,32.0249,31.9806,31.9806,21200.0
2010-07-09 13:45:00,36.12,36.14,36.08,36.12,18400.0,31.9895,32.0072,31.954,31.9895,18400.0
2010-07-09 13:50:00,36.13,36.15,36.12,36.15,14100.0,31.9983,32.016,31.9895,32.016,14100.0
2010-07-09 13:55:00,36.15,36.15,36.11,36.13,10300.0,32.016,32.016,31.9806,31.9983,10300.0
2010-07-09 14:00:00,36.14,36.15,36.12,36.14,16900.0,32.0072,32.016,31.9895,32.0072,16900.0
2010-07-09 14:05:00,36.14,36.15,36.1,36.1,18000.0,32.0072,32.016,31.9718,31.9718,18000.0
2010-07-09 14:10:00,36.1,36.12,36.07,36.09,17200.0,31.9718,31.9895,31.9452,31.9629,17200.0
2010-07-09 14:15:00,36.09,36.11,36.08,36.11,20100.0,31.9629,31.9806,31.954,31.9806,20100.0
2010-07-09 14:20:00,36.11,36.14,36.08,36.13,16300.0,31.9806,32.0072,31.954,31.9983,16300.0
2010-07-09 14:25:00,36.13,36.13,36.08,36.09,18800.0,31.9983,31.9983,31.954,31.9629,18800.0
2010-07-09 14:30:00,36.09,36.13,36.09,36.09,18600.0,31.9629,31.9983,31.9629,31.9629,18600.0
2010-07-09 14:35:00,36.1,36.1,36.07,36.09,13400.0,31.9718,31.9718,31.9452,31.9629,13400.0
2010-07-09 14:40:00,36.1,36.15,36.1,36.14,26900.0,31.9718,32.016,31.9718,32.0072,26900.0
2010-07-09 14:45:00,36.14,36.16,36.12,36.15,23000.0,32.0072,32.0249,31.9895,32.016,23000.0
2010-07-09 14:50:00,36.15,36.21,36.14,36.19,27300.0,32.016,32.0692,32.0072,32.0515,27300.0
2010-07-09 14:55:00,36.19,36.26,36.19,36.22,25000.0,32.0515,32.1135,32.0515,32.078,25000.0
2010-07-09 15:00:00,36.23,36.24,36.21,36.23,19600.0,32.0869,32.0957,32.0692,32.0869,19600.0
2010-07-09 15:05:00,36.23,36.25,36.22,36.22,21900.0,32.0869,32.1046,32.078,32.078,21900.0
2010-07-09 15:10:00,36.22,36.27,36.22,36.27,26500.0,32.078,32.1223,32.078,32.1223,26500.0
2010-07-09 15:15:00,36.27,36.28,36.24,36.24,23100.0,32.1223,32.1312,32.0957,32.0957,23100.0
2010-07-09 15:20:00,36.25,36.26,36.24,36.24,23700.0,32.1046,32.1135,32.0957,32.0957,23700.0
2010-07-09 15:25:00,36.24,36.25,36.17,36.19,41300.0,32.0957,32.1046,32.0337,32.0515,41300.0
2010-07-09 15:30:00,36.19,36.2,36.16,36.19,28000.0,32.0515,32.0603,32.0249,32.0515,28000.0
2010-07-09 15:35:00,36.19,36.28,36.19,36.27,29100.0,32.0515,32.1312,32.0515,32.1223,29100.0
2010-07-09 15:40:00,36.27,36.3,36.26,36.29,31900.0,32.1223,32.1489,32.1135,32.14,31900.0
2010-07-09 15:45:00,36.29,36.31,36.26,36.28,49300.0,32.14,32.1577,32.1135,32.1312,49300.0
2010-07-09 15:50:00,36.29,36.3,36.27,36.29,39200.0,32.14,32.1489,32.1223,32.14,39200.0
2010-07-09 15:55:00,36.29,36.3,36.27,36.28,76400.0,32.14,32.1489,32.1223,32.1312,76400.0
2010-07-12 09:30:00,36.08,36.3,36.08,36.26,36200.0,31.954,32.1489,31.954,32.1135,36200.0
2010-07-12 09:35:00,36.3,36.44,36.3,36.38,73400.0,32.1489,32.2729,32.1489,32.2197,73400.0
2010-07-12 09:40:00,36.39,36.5,36.39,36.48,27400.0,32.2286,32.326,32.2286,32.3083,27400.0
2010-07-12 09:45:00,36.49,36.57,36.49,36.51,35200.0,32.3172,32.388,32.3172,32.3349,35200.0
2010-07-12 09:50:00,36.52,36.52,36.39,36.4,38200.0,32.3437,32.3437,32.2286,32.2374,38200.0
2010-07-12 09:55:00,36.39,36.49,36.39,36.47,38200.0,32.2286,32.3172,32.2286,32.2994,38200.0
2010-07-12 10:00:00,36.47,36.5,36.44,36.46,22300.0,32.2994,32.326,32.2729,32.2906,22300.0
2010-07-12 10:05:00,36.46,36.46,36.41,36.42,29000.0,32.2906,32.2906,32.2463,32.2552,29000.0
2010-07-12 10:10:00,36.42,36.45,36.4,36.42,28700.0,32.2552,32.2817,32.2374,32.2552,28700.0
2010-07-12 10:15:00,36.42,36.51,36.42,36.51,41700.0,32.2552,32.3349,32.2552,32.3349,41700.0
2010-07-12 10:20:00,36.51,36.51,36.35,36.36,22700.0,32.3349,32.3349,32.1932,32.202,22700.0
2010-07-12 10:25:00,36.36,36.38,36.32,36.32,32300.0,32.202,32.2197,32.1666,32.1666,32300.0
2010-07-12 10:30:00,36.32,36.41,36.28,36.39,42300.0,32.1666,32.2463,32.1312,32.2286,42300.0
2010-07-12 10:35:00,36.4,36.51,36.39,36.49,56300.0,32.2374,32.3349,32.2286,32.3172,56300.0
2010-07-12 10:40:00,36.49,36.51,36.39,36.42,40300.0,32.3172,32.3349,32.2286,32.2552,40300.0
2010-07-12 10:45:00,36.42,36.44,36.38,36.38,48700.0,32.2552,32.2729,32.2197,32.2197,48700.0
2010-07-12 10:50:00,36.38,36.4,36.35,36.37,28800.0,32.2197,32.2374,32.1932,32.2109,28800.0
2010-07-12 10:55:00,36.37,36.38,36.31,36.34,33600.0,32.2109,32.2197,32.1577,32.1843,33600.0
2010-07-12 11:00:00,36.34,36.34,36.23,36.26,54000.0,32.1843,32.1843,32.0869,32.1135,54000.0
2010-07-12 11:05:00,36.26,36.27,36.2,36.22,50000.0,32.1135,32.1223,32.0603,32.078,50000.0
2010-07-12 11:10:00,36.22,36.27,36.18,36.26,27600.0,32.078,32.1223,32.0426,32.1135,27600.0
2010-07-12 11:15:00,36.26,36.28,36.25,36.26,15400.0,32.1135,32.1312,32.1046,32.1135,15400.0
2010-07-12 11:20:00,36.26,36.26,36.21,36.25,22200.0,32.1135,32.1135,32.0692,32.1046,22200.0
2010-07-12 11:25:00,36.25,36.26,36.22,36.25,11500.0,32.1046,32.1135,32.078,32.1046,11500.0
2010-07-12 11:30:00,36.25,36.29,36.22,36.28,18800.0,32.1046,32.14,32.078,32.1312,18800.0
2010-07-12 11:35:00,36.28,36.29,36.25,36.26,14200.0,32.1312,32.14,32.1046,32.1135,14200.0
2010-07-12 11:40:00,36.26,36.28,36.25,36.26,11400.0,32.1135,32.1312,32.1046,32.1135,11400.0
2010-07-12 11:45:00,36.26,36.28,36.24,36.24,19600.0,32.1135,32.1312,32.0957,32.0957,19600.0
2010-07-12 11:50:00,36.24,36.3,36.21,36.28,30200.0,32.0957,32.1489,32.0692,32.1312,30200.0
2010-07-12 11:55:00,36.28,36.29,36.23,36.26,21700.0,32.1312,32.14,32.0869,32.1135,21700.0
2010-07-12 12:00:00,36.26,36.35,36.26,36.28,36700.0,32.1135,32.1932,32.1135,32.1312,36700.0
2010-07-12 12:05:00,36.29,36.38,36.29,36.36,25700.0,32.14,32.2197,32.14,32.202,25700.0
2010-07-12 12:10:00,36.36,36.39,36.34,36.37,12700.0,32.202,32.2286,32.1843,32.2109,12700.0
2010-07-12 12:15:00,36.38,36.38,36.35,36.36,12400.0,32.2197,32.2197,32.1932,32.202,12400.0
2010-07-12 12:20:00,36.36,36.37,36.32,36.32,17500.0,32.202,32.2109,32.1666,32.1666,17500.0
2010-07-12 12:25:00,36.32,36.34,36.29,36.29,13400.0,32.1666,32.1843,32.14,32.14,13400.0
2010-07-12 12:30:00,36.29,36.29,36.23,36.24,34000.0,32.14,32.14,32.0869,32.0957,34000.0
2010-07-12 12:35:00,36.24,36.31,36.23,36.31,15800.0,32.0957,32.1577,32.0869,32.1577,15800.0
2010-07-12 12:40:00,36.32,36.34,36.3,36.3,16000.0,32.1666,32.1843,32.1489,32.1489,16000.0
2010-07-12 12:45:00,36.3,36.31,36.25,36.26,19200.0,32.1489,32.1577,32.1046,32.1135,19200.0
2010-07-12 12:50:00,36.26,36.28,36.23,36.27,26200.0,32.1135,32.1312,32.0869,32.1223,26200.0
2010-07-12 12:55:00,36.27,36.27,36.19,36.19,40200.0,32.1223,32.1223,32.0515,32.0515,40200.0
2010-07-12 13:00:00,36.19,36.22,36.18,36.21,12100.0,32.0515,32.078,32.0426,32.0692,12100.0
2010-07-12 13:05:00,36.21,36.29,36.18,36.28,22000.0,32.0692,32.14,32.0426,32.1312,22000.0
2010-07-12 13:10:00,36.28,36.3,36.25,36.27,13500.0,32.1312,32.1489,32.1046,32.1223,13500.0
2010-07-12 13:15:00,36.27,36.32,36.27,36.29,11400.0,32.1223,32.1666,32.1223,32.14,11400.0
2010-07-12 13:20:00,36.29,36.31,36.27,36.27,9700.0,32.14,32.1577,32.1223,32.1223,9700.0
2010-07-12 13:25:00,36.28,36.31,36.28,36.3,8200.0,32.1312,32.1577,32.1312,32.1489,8200.0
2010-07-12 13:30:00,36.3,36.35,36.29,36.35,17600.0,32.1489,32.1932,32.14,32.1932,17600.0
2010-07-12 13:35:00,36.35,36.37,36.32,36.35,26800.0,32.1932,32.2109,32.1666,32.1932,26800.0
2010-07-12 13:40:00,36.36,36.37,36.31,36.31,17900.0,32.202,32.2109,32.1577,32.1577,17900.0
2010-07-12 13:45:00,36.31,36.39,36.31,36.39,61600.0,32.1577,32.2286,32.1577,32.2286,61600.0
2010-07-12 13:50:00,36.39,36.43,36.39,36.43,41300.0,32.2286,32.264,32.2286,32.264,41300.0
2010-07-12 13:55:00,36.43,36.44,36.39,36.4,14000.0,32.264,32.2729,32.2286,32.2374,14000.0
2010-07-12 14:00:00,36.41,36.45,36.41,36.45,13600.0,32.2463,32.2817,32.2463,32.2817,13600.0
2010-07-12 14:05:00,36.45,36.45,36.38,36.41,12500.0,32.2817,32.2817,32.2197,32.2463,12500.0
2010-07-12 14:10:00,36.41,36.42,36.38,36.42,12500.0,32.2463,32.2552,32.2197,32.2552,12500.0
2010-07-12 14:15:00,36.42,36.43,36.35,36.35,26100.0,32.2552,32.264,32.1932,32.1932,26100.0
2010-07-12 14:20:00,36.36,36.38,36.34,36.36,18900.0,32.202,32.2197,32.1843,32.202,18900.0
2010-07-12 14:25:00,36.36,36.39,36.34,36.39,17200.0,32.202,32.2286,32.1843,32.2286,17200.0
2010-07-12 14:30:00,36.39,36.39,36.32,36.33,21400.0,32.2286,32.2286,32.1666,32.1754,21400.0
2010-07-12 14:35:00,36.33,36.39,36.32,36.38,20400.0,32.1754,32.2286,32.1666,32.2197,20400.0
2010-07-12 14:40:00,36.38,36.43,36.37,36.43,25900.0,32.2197,32.264,32.2109,32.264,25900.0
2010-07-12 14:45:00,36.43,36.45,36.41,36.44,19200.0,32.264,32.2817,32.2463,32.2729,19200.0
2010-07-12 14:50:00,36.44,36.45,36.38,36.38,35000.0,32.2729,32.2817,32.2197,32.2197,35000.0
2010-07-12 14:55:00,36.38,36.44,36.38,36.39,22900.0,32.2197,32.2729,32.2197,32.2286,22900.0
2010-07-12 15:00:00,36.4,36.41,36.37,36.4,33800.0,32.2374,32.2463,32.2109,32.2374,33800.0
2010-07-12 15:05:00,36.4,36.4,36.33,36.36,25300.0,32.2374,32.2374,32.1754,32.202,25300.0
2010-07-12 15:10:00,36.36,36.41,36.35,36.41,39200.0,32.202,32.2463,32.1932,32.2463,39200.0
2010-07-12 15:15:00,36.41,36.44,36.37,36.43,48300.0,32.2463,32.2729,32.2109,32.264,48300.0
2010-07-12 15:20:00,36.43,36.47,36.41,36.46,33600.0,32.264,32.2994,32.2463,32.2906,33600.0
2010-07-12 15:25:00,36.47,36.48,36.44,36.47,28600.0,32.2994,32.3083,32.2729,32.2994,28600.0
2010-07-12 15:30:00,36.47,36.51,36.45,36.47,46500.0,32.2994,32.3349,32.2817,32.2994,46500.0
2010-07-12 15:35:00,36.47,36.5,36.44,36.5,50600.0,32.2994,32.326,32.2729,32.326,50600.0
2010-07-12 15:40:00,36.5,36.53,36.49,36.49,40800.0,32.326,32.3526,32.3172,32.3172,40800.0
2010-07-12 15:45:00,36.5,36.54,36.46,36.46,66100.0,32.326,32.3614,32.2906,32.2906,66100.0
2010-07-12 15:50:00,36.47,36.5,36.44,36.5,80800.0,32.2994,32.326,32.2729,32.326,80800.0
2010-07-12 15:55:00,36.49,36.55,36.49,36.54,172700.0,32.3172,32.3703,32.3172,32.3614,172700.0
2010-07-13 09:30:00,36.8,36.98,36.8,36.98,46600.0,32.5917,32.7511,32.5917,32.7511,46600.0
2010-07-13 09:35:00,36.98,37.18,36.96,37.18,98100.0,32.7511,32.9282,32.7334,32.9282,98100.0
2010-07-13 09:40:00,37.18,37.23,37.0,37.08,50900.0,32.9282,32.9725,32.7688,32.8397,50900.0
2010-07-13 09:45:00,37.08,37.08,36.99,37.05,45800.0,32.8397,32.8397,32.76,32.8131,45800.0
2010-07-13 09:50:00,37.05,37.19,37.04,37.09,68000.0,32.8131,32.9371,32.8043,32.8485,68000.0
2010-07-13 09:55:00,37.1,37.17,37.07,37.17,28200.0,32.8574,32.9194,32.8308,32.9194,28200.0
2010-07-13 10:00:00,37.17,37.31,37.17,37.27,44200.0,32.9194,33.0434,32.9194,33.008,44200.0
2010-07-13 10:05:00,37.26,37.33,37.24,37.25,21400.0,32.9991,33.0611,32.9814,32.9902,21400.0
2010-07-13 10:10:00,37.26,37.26,37.21,37.22,30700.0,32.9991,32.9991,32.9548,32.9637,30700.0
2010-07-13 10:15:00,37.22,37.22,37.18,37.19,27100.0,32.9637,32.9637,32.9282,32.9371,27100.0
2010-07-13 10:20:00,37.18,37.23,37.18,37.21,25500.0,32.9282,32.9725,32.9282,32.9548,25500.0
2010-07-13 10:25:00,37.21,37.3,37.2,37.3,28500.0,32.9548,33.0345,32.946,33.0345,28500.0
2010-07-13 10:30:00,37.29,37.29,37.2,37.2,31300.0,33.0257,33.0257,32.946,32.946,31300.0
2010-07-13 10:35:00,37.2,37.23,37.17,37.22,18900.0,32.946,32.9725,32.9194,32.9637,18900.0
2010-07-13 10:40:00,37.22,37.23,37.17,37.23,29000.0,32.9637,32.9725,32.9194,32.9725,29000.0
2010-07-13 10:45:00,37.23,37.26,37.2,37.25,25800.0,32.9725,32.9991,32.946,32.9902,25800.0
2010-07-13 10:50:00,37.25,37.31,37.24,37.29,20800.0,32.9902,33.0434,32.9814,33.0257,20800.0
2010-07-13 10:55:00,37.28,37.3,37.23,37.25,20700.0,33.0168,33.0345,32.9725,32.9902,20700.0
2010-07-13 11:00:00,37.24,37.28,37.23,37.26,26300.0,32.9814,33.0168,32.9725,32.9991,26300.0
2010-07-13 11:05:00,37.27,37.33,37.26,37.31,16200.0,33.008,33.0611,32.9991,33.0434,16200.0
2010-07-13 11:10:00,37.31,37.35,37.29,37.33,21000.0,33.0434,33.0788,33.0257,33.0611,21000.0
2010-07-13 11:15:00,37.33,37.35,37.31,37.32,17700.0,33.0611,33.0788,33.0434,33.0522,17700.0
2010-07-13 11:20:00,37.32,37.38,37.3,37.36,60100.0,33.0522,33.1054,33.0345,33.0877,60100.0
2010-07-13 11:25:00,37.37,37.39,37.35,37.36,22000.0,33.0965,33.1142,33.0788,33.0877,22000.0
2010-07-13 11:30:00,37.35,37.45,37.35,37.45,37300.0,33.0788,33.1674,33.0788,33.1674,37300.0
2010-07-13 11:35:00,37.45,37.58,37.44,37.52,87800.0,33.1674,33.2825,33.1585,33.2294,87800.0
2010-07-13 11:40:00,37.52,37.57,37.52,37.54,31700.0,33.2294,33.2736,33.2294,33.2471,31700.0
2010-07-13 11:45:00,37.55,37.56,37.44,37.44,20900.0,33.2559,33.2648,33.1585,33.1585,20900.0
2010-07-13 11:50:00,37.45,37.48,37.42,37.45,24000.0,33.1674,33.1939,33.1408,33.1674,24000.0
2010-07-13 11:55:00,37.46,37.48,37.4,37.41,37500.0,33.1762,33.1939,33.1231,33.1319,37500.0
2010-07-13 12:00:00,37.41,37.43,37.37,37.39,27100.0,33.1319,33.1497,33.0965,33.1142,27100.0
2010-07-13 12:05:00,37.39,37.42,37.37,37.39,17200.0,33.1142,33.1408,33.0965,33.1142,17200.0
2010-07-13 12:10:00,37.39,37.41,37.38,37.39,18600.0,33.1142,33.1319,33.1054,33.1142,18600.0
2010-07-13 12:15:00,37.39,37.39,37.36,37.37,7800.0,33.1142,33.1142,33.0877,33.0965,7800.0
2010-07-13 12:20:00,37.38,37.38,37.34,37.38,19700.0,33.1054,33.1054,33.07,33.1054,19700.0
2010-07-13 12:25:00,37.38,37.42,37.37,37.4,21300.0,33.1054,33.1408,33.0965,33.1231,21300.0
2010-07-13 12:30:00,37.4,37.41,37.38,37.39,14800.0,33.1231,33.1319,33.1054,33.1142,14800.0
2010-07-13 12:35:00,37.39,37.42,37.39,37.4,12400.0,33.1142,33.1408,33.1142,33.1231,12400.0
2010-07-13 12:40:00,37.4,37.4,37.34,37.34,12000.0,33.1231,33.1231,33.07,33.07,12000.0
2010-07-13 12:45:00,37.34,37.34,37.31,37.33,10700.0,33.07,33.07,33.0434,33.0611,10700.0
2010-07-13 12:50:00,37.33,37.37,37.32,37.36,8200.0,33.0611,33.0965,33.0522,33.0877,8200.0
2010-07-13 12:55:00,37.36,37.37,37.3,37.3,16700.0,33.0877,33.0965,33.0345,33.0345,16700.0
2010-07-13 13:00:00,37.3,37.35,37.3,37.34,23700.0,33.0345,33.0788,33.0345,33.07,23700.0
2010-07-13 13:05:00,37.33,37.33,37.31,37.33,11100.0,33.0611,33.0611,33.0434,33.0611,11100.0
2010-07-13 13:10:00,37.33,37.33,37.26,37.29,23300.0,33.0611,33.0611,32.9991,33.0257,23300.0
2010-07-13 13:15:00,37.29,37.29,37.23,37.24,27700.0,33.0257,33.0257,32.9725,32.9814,27700.0
2010-07-13 13:20:00,37.24,37.25,37.2,37.23,18000.0,32.9814,32.9902,32.946,32.9725,18000.0
2010-07-13 13:25:00,37.23,37.23,37.16,37.19,18800.0,32.9725,32.9725,32.9105,32.9371,18800.0
2010-07-13 13:30:00,37.19,37.22,37.19,37.22,15300.0,32.9371,32.9637,32.9371,32.9637,15300.0
2010-07-13 13:35:00,37.22,37.28,37.2,37.26,23900.0,32.9637,33.0168,32.946,32.9991,23900.0
2010-07-13 13:40:00,37.26,37.28,37.23,37.25,21600.0,32.9991,33.0168,32.9725,32.9902,21600.0
2010-07-13 13:45:00,37.26,37.28,37.22,37.22,22300.0,32.9991,33.0168,32.9637,32.9637,22300.0
2010-07-13 13:50:00,37.23,37.23,37.19,37.19,36400.0,32.9725,32.9725,32.9371,32.9371,36400.0
2010-07-13 13:55:00,37.19,37.24,37.18,37.21,16400.0,32.9371,32.9814,32.9282,32.9548,16400.0
2010-07-13 14:00:00,37.21,37.3,37.2,37.29,24800.0,32.9548,33.0345,32.946,33.0257,24800.0
2010-07-13 14:05:00,37.29,37.32,37.27,37.3,23700.0,33.0257,33.0522,33.008,33.0345,23700.0
2010-07-13 14:10:00,37.3,37.35,37.27,37.35,14100.0,33.0345,33.0788,33.008,33.0788,14100.0
2010-07-13 14:15:00,37.35,37.35,37.32,37.35,18000.0,33.0788,33.0788,33.0522,33.0788,18000.0
2010-07-13 14:20:00,37.35,37.36,37.3,37.33,26100.0,33.0788,33.0877,33.0345,33.0611,26100.0
2010-07-13 14:25:00,37.33,37.35,37.29,37.32,38100.0,33.0611,33.0788,33.0257,33.0522,38100.0
2010-07-13 14:30:00,37.33,37.39,37.33,37.36,17600.0,33.0611,33.1142,33.0611,33.0877,17600.0
2010-07-13 14:35:00,37.36,37.39,37.36,37.38,25500.0,33.0877,33.1142,33.0877,33.1054,25500.0
2010-07-13 14:40:00,37.39,37.39,37.36,37.37,17800.0,33.1142,33.1142,33.0877,33.0965,17800.0
2010-07-13 14:45:00,37.36,37.41,37.36,37.41,18300.0,33.0877,33.1319,33.0877,33.1319,18300.0
2010-07-13 14:50:00,37.41,37.42,37.36,37.37,41300.0,33.1319,33.1408,33.0877,33.0965,41300.0
2010-07-13 14:55:00,37.37,37.44,37.36,37.42,20900.0,33.0965,33.1585,33.0877,33.1408,20900.0
2010-07-13 15:00:00,37.43,37.53,37.43,37.51,82100.0,33.1497,33.2382,33.1497,33.2205,82100.0
2010-07-13 15:05:00,37.51,37.59,37.51,37.56,87000.0,33.2205,33.2914,33.2205,33.2648,87000.0
2010-07-13 15:10:00,37.56,37.59,37.55,37.59,80000.0,33.2648,33.2914,33.2559,33.2914,80000.0
2010-07-13 15:15:00,37.59,37.62,37.55,37.56,84600.0,33.2914,33.3179,33.2559,33.2648,84600.0
2010-07-13 15:20:00,37.56,37.57,37.49,37.49,46600.0,33.2648,33.2736,33.2028,33.2028,46600.0
2010-07-13 15:25:00,37.49,37.55,37.48,37.54,42700.0,33.2028,33.2559,33.1939,33.2471,42700.0
2010-07-13 15:30:00,37.54,37.56,37.51,37.52,78400.0,33.2471,33.2648,33.2205,33.2294,78400.0
2010-07-13 15:35:00,37.52,37.54,37.52,37.54,65700.0,33.2294,33.2471,33.2294,33.2471,65700.0
2010-07-13 15:40:00,37.53,37.57,37.53,37.56,86500.0,33.2382,33.2736,33.2382,33.2648,86500.0
2010-07-13 15:45:00,37.56,37.65,37.56,37.62,116200.0,33.2648,33.3445,33.2648,33.3179,116200.0
2010-07-13 15:50:00,37.61,37.62,37.53,37.53,110600.0,33.3091,33.3179,33.2382,33.2382,110600.0
2010-07-13 15:55:00,37.53,37.54,37.47,37.48,115700.0,33.2382,33.2471,33.1851,33.1939,115700.0
2010-07-14 09:30:00,37.61,37.71,37.47,37.62,67800.0,33.3091,33.3976,33.1851,33.3179,67800.0
2010-07-14 09:35:00,37.62,37.65,37.53,37.56,72100.0,33.3179,33.3445,33.2382,33.2648,72100.0
2010-07-14 09:40:00,37.56,37.61,37.51,37.58,47600.0,33.2648,33.3091,33.2205,33.2825,47600.0
2010-07-14 09:45:00,37.58,37.6,37.51,37.54,41700.0,33.2825,33.3002,33.2205,33.2471,41700.0
2010-07-14 09:50:00,37.54,37.55,37.44,37.46,23800.0,33.2471,33.2559,33.1585,33.1762,23800.0
2010-07-14 09:55:00,37.47,37.5,37.45,37.46,25900.0,33.1851,33.2117,33.1674,33.1762,25900.0
2010-07-14 10:00:00,37.46,37.46,37.38,37.4,50700.0,33.1762,33.1762,33.1054,33.1231,50700.0
2010-07-14 10:05:00,37.41,37.42,37.37,37.4,50500.0,33.1319,33.1408,33.0965,33.1231,50500.0
2010-07-14 10:10:00,37.4,37.41,37.37,37.37,52800.0,33.1231,33.1319,33.0965,33.0965,52800.0
2010-07-14 10:15:00,37.37,37.4,37.36,37.39,34100.0,33.0965,33.1231,33.0877,33.1142,34100.0
2010-07-14 10:20:00,37.38,37.42,37.38,37.4,94200.0,33.1054,33.1408,33.1054,33.1231,94200.0
2010-07-14 10:25:00,37.4,37.42,37.33,37.34,43500.0,33.1231,33.1408,33.0611,33.07,43500.0
2010-07-14 10:30:00,37.35,37.45,37.34,37.42,30500.0,33.0788,33.1674,33.07,33.1408,30500.0
2010-07-14 10:35:00,37.42,37.43,37.29,37.31,42200.0,33.1408,33.1497,33.0257,33.0434,42200.0
2010-07-14 10:40:00,37.32,37.33,37.28,37.3,21100.0,33.0522,33.0611,33.0168,33.0345,21100.0
2010-07-14 10:45:00,37.3,37.38,37.3,37.34,21900.0,33.0345,33.1054,33.0345,33.07,21900.0
2010-07-14 10:50:00,37.34,37.36,37.31,37.31,16700.0,33.07,33.0877,33.0434,33.0434,16700.0
2010-07-14 10:55:00,37.31,37.34,37.26,37.34,47500.0,33.0434,33.07,32.9991,33.07,47500.0
2010-07-14 11:00:00,37.34,37.35,37.29,37.32,65000.0,33.07,33.0788,33.0257,33.0522,65000.0
2010-07-14 11:05:00,37.32,37.34,37.28,37.31,56300.0,33.0522,33.07,33.0168,33.0434,56300.0
2010-07-14 11:10:00,37.31,37.36,37.3,37.36,20300.0,33.0434,33.0877,33.0345,33.0877,20300.0
2010-07-14 11:15:00,37.36,37.41,37.35,37.4,26500.0,33.0877,33.1319,33.0788,33.1231,26500.0
2010-07-14 11:20:00,37.4,37.42,37.37,37.39,34600.0,33.1231,33.1408,33.0965,33.1142,34600.0
2010-07-14 11:25:00,37.39,37.45,37.37,37.44,35300.0,33.1142,33.1674,33.0965,33.1585,35300.0
2010-07-14 11:30:00,37.44,37.49,37.41,37.49,26400.0,33.1585,33.2028,33.1319,33.2028,26400.0
2010-07-14 11:35:00,37.49,37.49,37.43,37.45,26000.0,33.2028,33.2028,33.1497,33.1674,26000.0
2010-07-14 11:40:00,37.45,37.46,37.42,37.43,56800.0,33.1674,33.1762,33.1408,33.1497,56800.0
2010-07-14 11:45:00,37.43,37.48,37.41,37.47,29400.0,33.1497,33.1939,33.1319,33.1851,29400.0
2010-07-14 11:50:00,37.47,37.5,37.45,37.47,36900.0,33.1851,33.2117,33.1674,33.1851,36900.0
2010-07-14 11:55:00,37.47,37.47,37.41,37.42,24300.0,33.1851,33.1851,33.1319,33.1408,24300.0
2010-07-14 12:00:00,37.42,37.42,37.37,37.37,23100.0,33.1408,33.1408,33.0965,33.0965,23100.0
2010-07-14 12:05:00,37.37,37.41,37.37,37.38,23300.0,33.0965,33.1319,33.0965,33.1054,23300.0
2010-07-14 12:10:00,37.38,37.39,37.33,37.33,25800.0,33.1054,33.1142,33.0611,33.0611,25800.0
2010-07-14 12:15:00,37.33,37.36,37.31,37.35,28800.0,33.0611,33.0877,33.0434,33.0788,28800.0
2010-07-14 12:20:00,37.35,37.38,37.34,37.38,39400.0,33.0788,33.1054,33.07,33.1054,39400.0
2010-07-14 12:25:00,37.38,37.4,37.38,37.4,17300.0,33.1054,33.1231,33.1054,33.1231,17300.0
2010-07-14 12:30:00,37.4,37.45,37.4,37.44,33700.0,33.1231,33.1674,33.1231,33.1585,33700.0
2010-07-14 12:35:00,37.44,37.44,37.41,37.42,18500.0,33.1585,33.1585,33.1319,33.1408,18500.0
2010-07-14 12:40:00,37.42,37.44,37.4,37.42,25100.0,33.1408,33.1585,33.1231,33.1408,25100.0
2010-07-14 12:45:00,37.43,37.44,37.39,37.4,18700.0,33.1497,33.1585,33.1142,33.1231,18700.0
2010-07-14 12:50:00,37.4,37.41,37.36,37.36,24200.0,33.1231,33.1319,33.0877,33.0877,24200.0
2010-07-14 12:55:00,37.36,37.36,37.33,37.35,24800.0,33.0877,33.0877,33.0611,33.0788,24800.0
2010-07-14 13:00:00,37.35,37.36,37.31,37.32,19200.0,33.0788,33.0877,33.0434,33.0522,19200.0
2010-07-14 13:05:00,37.32,37.32,37.31,37.32,10100.0,33.0522,33.0522,33.0434,33.0522,10100.0
2010-07-14 13:10:00,37.32,37.34,37.31,37.32,15700.0,33.0522,33.07,33.0434,33.0522,15700.0
2010-07-14 13:15:00,37.32,37.32,37.28,37.31,21400.0,33.0522,33.0522,33.0168,33.0434,21400.0
2010-07-14 13:20:00,37.31,37.34,37.28,37.28,17600.0,33.0434,33.07,33.0168,33.0168,17600.0
2010-07-14 13:25:00,37.28,37.3,37.27,37.28,23300.0,33.0168,33.0345,33.008,33.0168,23300.0
2010-07-14 13:30:00,37.28,37.32,37.26,37.28,16300.0,33.0168,33.0522,32.9991,33.0168,16300.0
2010-07-14 13:35:00,37.28,37.28,37.23,37.23,28700.0,33.0168,33.0168,32.9725,32.9725,28700.0
2010-07-14 13:40:00,37.22,37.23,37.15,37.17,72200.0,32.9637,32.9725,32.9017,32.9194,72200.0
2010-07-14 13:45:00,37.17,37.18,37.08,37.11,116000.0,32.9194,32.9282,32.8397,32.8663,116000.0
2010-07-14 13:50:00,37.11,37.12,37.07,37.07,28800.0,32.8663,32.8751,32.8308,32.8308,28800.0
2010-07-14 13:55:00,37.08,37.11,37.05,37.11,33100.0,32.8397,32.8663,32.8131,32.8663,33100.0
2010-07-14 14:00:00,37.11,37.12,37.01,37.06,85700.0,32.8663,32.8751,32.7777,32.822,85700.0
2010-07-14 14:05:00,37.06,37.08,36.97,37.03,58200.0,32.822,32.8397,32.7423,32.7954,58200.0
2010-07-14 14:10:00,37.03,37.06,36.96,36.97,46800.0,32.7954,32.822,32.7334,32.7423,46800.0
2010-07-14 14:15:00,36.97,37.04,36.97,37.03,34800.0,32.7423,32.8043,32.7423,32.7954,34800.0
2010-07-14 14:20:00,37.03,37.04,36.91,36.92,70000.0,32.7954,32.8043,32.6891,32.698,70000.0
2010-07-14 14:25:00,36.93,37.0,36.92,36.99,61100.0,32.7068,32.7688,32.698,32.76,61100.0
2010-07-14 14:30:00,36.99,37.08,36.96,37.06,56200.0,32.76,32.8397,32.7334,32.822,56200.0
2010-07-14 14:35:00,37.07,37.1,37.05,37.05,35500.0,32.8308,32.8574,32.8131,32.8131,35500.0
2010-07-14 14:40:00,37.06,37.09,37.03,37.04,25000.0,32.822,32.8485,32.7954,32.8043,25000.0
2010-07-14 14:45:00,37.04,37.12,37.03,37.11,33400.0,32.8043,32.8751,32.7954,32.8663,33400.0
2010-07-14 14:50:00,37.11,37.18,37.11,37.15,43500.0,32.8663,32.9282,32.8663,32.9017,43500.0
2010-07-14 14:55:00,37.15,37.19,37.14,37.18,43800.0,32.9017,32.9371,32.8928,32.9282,43800.0
2010-07-14 15:00:00,37.18,37.23,37.17,37.2,44000.0,32.9282,32.9725,32.9194,32.946,44000.0
2010-07-14 15:05:00,37.2,37.21,37.14,37.16,27800.0,32.946,32.9548,32.8928,32.9105,27800.0
2010-07-14 15:10:00,37.16,37.17,37.13,37.15,33400.0,32.9105,32.9194,32.884,32.9017,33400.0
2010-07-14 15:15:00,37.16,37.23,37.15,37.21,56300.0,32.9105,32.9725,32.9017,32.9548,56300.0
2010-07-14 15:20:00,37.21,37.25,37.19,37.21,75900.0,32.9548,32.9902,32.9371,32.9548,75900.0
2010-07-14 15:25:00,37.21,37.25,37.19,37.21,45400.0,32.9548,32.9902,32.9371,32.9548,45400.0
2010-07-14 15:30:00,37.21,37.22,37.16,37.19,56500.0,32.9548,32.9637,32.9105,32.9371,56500.0
2010-07-14 15:35:00,37.19,37.19,37.15,37.15,58200.0,32.9371,32.9371,32.9017,32.9017,58200.0
2010-07-14 15:40:00,37.15,37.15,37.06,37.06,61700.0,32.9017,32.9017,32.822,32.822,61700.0
2010-07-14 15:45:00,37.06,37.14,37.06,37.14,74700.0,32.822,32.8928,32.822,32.8928,74700.0
2010-07-14 15:50:00,37.14,37.19,37.12,37.17,147200.0,32.8928,32.9371,32.8751,32.9194,147200.0
2010-07-14 15:55:00,37.17,37.25,37.16,37.24,123200.0,32.9194,32.9902,32.9105,32.9814,123200.0
2010-07-15 09:30:00,37.19,37.34,37.1,37.29,66500.0,32.9371,33.07,32.8574,33.0257,66500.0
2010-07-15 09:35:00,37.29,37.35,37.23,37.26,48100.0,33.0257,33.0788,32.9725,32.9991,48100.0
2010-07-15 09:40:00,37.24,37.33,37.17,37.22,43000.0,32.9814,33.0611,32.9194,32.9637,43000.0
2010-07-15 09:45:00,37.22,37.3,37.21,37.3,45000.0,32.9637,33.0345,32.9548,33.0345,45000.0
2010-07-15 09:50:00,37.3,37.42,37.27,37.38,37900.0,33.0345,33.1408,33.008,33.1054,37900.0
2010-07-15 09:55:00,37.38,37.43,37.32,37.43,24800.0,33.1054,33.1497,33.0522,33.1497,24800.0
2010-07-15 10:00:00,37.42,37.42,37.18,37.23,73500.0,33.1408,33.1408,32.9282,32.9725,73500.0
2010-07-15 10:05:00,37.23,37.27,37.2,37.23,40700.0,32.9725,33.008,32.946,32.9725,40700.0
2010-07-15 10:10:00,37.22,37.22,37.13,37.13,41200.0,32.9637,32.9637,32.884,32.884,41200.0
2010-07-15 10:15:00,37.12,37.13,36.98,36.98,105200.0,32.8751,32.884,32.7511,32.7511,105200.0
2010-07-15 10:20:00,36.98,37.0,36.91,36.98,38100.0,32.7511,32.7688,32.6891,32.7511,38100.0
2010-07-15 10:25:00,36.98,37.0,36.94,37.0,27300.0,32.7511,32.7688,32.7157,32.7688,27300.0
2010-07-15 10:30:00,36.99,37.01,36.95,36.96,23900.0,32.76,32.7777,32.7245,32.7334,23900.0
2010-07-15 10:35:00,36.97,37.05,36.96,37.05,25200.0,32.7423,32.8131,32.7334,32.8131,25200.0
2010-07-15 10:40:00,37.05,37.05,36.96,36.99,33400.0,32.8131,32.8131,32.7334,32.76,33400.0
2010-07-15 10:45:00,36.99,37.03,36.95,37.02,27200.0,32.76,32.7954,32.7245,32.7865,27200.0
2010-07-15 10:50:00,37.01,37.03,36.96,37.03,26100.0,32.7777,32.7954,32.7334,32.7954,26100.0
2010-07-15 10:55:00,37.03,37.05,37.0,37.03,24400.0,32.7954,32.8131,32.7688,32.7954,24400.0
2010-07-15 11:00:00,37.03,37.06,36.99,37.0,18500.0,32.7954,32.822,32.76,32.7688,18500.0
2010-07-15 11:05:00,37.0,37.01,36.94,36.98,18100.0,32.7688,32.7777,32.7157,32.7511,18100.0
2010-07-15 11:10:00,36.98,37.07,36.97,37.07,22800.0,32.7511,32.8308,32.7423,32.8308,22800.0
2010-07-15 11:15:00,37.07,37.11,37.06,37.08,18200.0,32.8308,32.8663,32.822,32.8397,18200.0
2010-07-15 11:20:00,37.08,37.17,37.08,37.15,20500.0,32.8397,32.9194,32.8397,32.9017,20500.0
2010-07-15 11:25:00,37.15,37.2,37.14,37.2,12300.0,32.9017,32.946,32.8928,32.946,12300.0
2010-07-15 11:30:00,37.2,37.2,37.14,37.15,17700.0,32.946,32.946,32.8928,32.9017,17700.0
2010-07-15 11:35:00,37.15,37.27,37.14,37.25,21400.0,32.9017,33.008,32.8928,32.9902,21400.0
2010-07-15 11:40:00,37.25,37.26,37.22,37.24,12500.0,32.9902,32.9991,32.9637,32.9814,12500.0
2010-07-15 11:45:00,37.24,37.24,37.19,37.19,17600.0,32.9814,32.9814,32.9371,32.9371,17600.0
2010-07-15 11:50:00,37.2,37.25,37.18,37.23,13900.0,32.946,32.9902,32.9282,32.9725,13900.0
2010-07-15 11:55:00,37.23,37.26,37.18,37.18,17300.0,32.9725,32.9991,32.9282,32.9282,17300.0
2010-07-15 12:00:00,37.18,37.21,37.16,37.19,15000.0,32.9282,32.9548,32.9105,32.9371,15000.0
2010-07-15 12:05:00,37.19,37.22,37.16,37.16,23800.0,32.9371,32.9637,32.9105,32.9105,23800.0
2010-07-15 12:10:00,37.16,37.24,37.16,37.23,19800.0,32.9105,32.9814,32.9105,32.9725,19800.0
2010-07-15 12:15:00,37.23,37.27,37.21,37.21,13900.0,32.9725,33.008,32.9548,32.9548,13900.0
2010-07-15 12:20:00,37.21,37.21,37.14,37.15,12700.0,32.9548,32.9548,32.8928,32.9017,12700.0
2010-07-15 12:25:00,37.15,37.18,37.13,37.13,17500.0,32.9017,32.9282,32.884,32.884,17500.0
2010-07-15 12:30:00,37.13,37.16,37.09,37.15,18900.0,32.884,32.9105,32.8485,32.9017,18900.0
2010-07-15 12:35:00,37.15,37.15,37.13,37.14,13000.0,32.9017,32.9017,32.884,32.8928,13000.0
2010-07-15 12:40:00,37.14,37.14,37.09,37.11,12900.0,32.8928,32.8928,32.8485,32.8663,12900.0
2010-07-15 12:45:00,37.12,37.18,37.12,37.17,9400.0,32.8751,32.9282,32.8751,32.9194,9400.0
2010-07-15 12:50:00,37.17,37.24,37.17,37.24,9800.0,32.9194,32.9814,32.9194,32.9814,9800.0
2010-07-15 12:55:00,37.24,37.25,37.22,37.22,9100.0,32.9814,32.9902,32.9637,32.9637,9100.0
2010-07-15 13:00:00,37.21,37.26,37.21,37.24,18400.0,32.9548,32.9991,32.9548,32.9814,18400.0
2010-07-15 13:05:00,37.24,37.27,37.22,37.26,20300.0,32.9814,33.008,32.9637,32.9991,20300.0
2010-07-15 13:10:00,37.26,37.3,37.24,37.29,41800.0,32.9991,33.0345,32.9814,33.0257,41800.0
2010-07-15 13:15:00,37.3,37.35,37.29,37.34,13800.0,33.0345,33.0788,33.0257,33.07,13800.0
2010-07-15 13:20:00,37.35,37.39,37.34,37.39,17800.0,33.0788,33.1142,33.07,33.1142,17800.0
2010-07-15 13:25:00,37.4,37.41,37.33,37.34,22400.0,33.1231,33.1319,33.0611,33.07,22400.0
2010-07-15 13:30:00,37.35,37.39,37.32,37.33,18100.0,33.0788,33.1142,33.0522,33.0611,18100.0
2010-07-15 13:35:00,37.32,37.38,37.32,37.37,13900.0,33.0522,33.1054,33.0522,33.0965,13900.0
2010-07-15 13:40:00,37.37,37.38,37.32,37.33,25200.0,33.0965,33.1054,33.0522,33.0611,25200.0
2010-07-15 13:45:00,37.34,37.4,37.34,37.38,16800.0,33.07,33.1231,33.07,33.1054,16800.0
2010-07-15 13:50:00,37.38,37.38,37.32,37.33,14900.0,33.1054,33.1054,33.0522,33.0611,14900.0
2010-07-15 13:55:00,37.33,37.37,37.32,37.35,20700.0,33.0611,33.0965,33.0522,33.0788,20700.0
2010-07-15 14:00:00,37.34,37.41,37.31,37.37,27500.0,33.07,33.1319,33.0434,33.0965,27500.0
2010-07-15 14:05:00,37.37,37.38,37.33,37.34,27000.0,33.0965,33.1054,33.0611,33.07,27000.0
2010-07-15 14:10:00,37.34,37.38,37.32,37.35,23800.0,33.07,33.1054,33.0522,33.0788,23800.0
2010-07-15 14:15:00,37.35,37.39,37.33,37.39,16700.0,33.0788,33.1142,33.0611,33.1142,16700.0
2010-07-15 14:20:00,37.4,37.41,37.36,37.39,18800.0,33.1231,33.1319,33.0877,33.1142,18800.0
2010-07-15 14:25:00,37.38,37.47,37.38,37.46,30000.0,33.1054,33.1851,33.1054,33.1762,30000.0
2010-07-15 14:30:00,37.46,37.49,37.42,37.43,34500.0,33.1762,33.2028,33.1408,33.1497,34500.0
2010-07-15 14:35:00,37.43,37.45,37.4,37.42,37800.0,33.1497,33.1674,33.1231,33.1408,37800.0
2010-07-15 14:40:00,37.42,37.45,37.4,37.4,21800.0,33.1408,33.1674,33.1231,33.1231,21800.0
2010-07-15 14:45:00,37.41,37.47,37.39,37.45,24600.0,33.1319,33.1851,33.1142,33.1674,24600.0
2010-07-15 14:50:00,37.44,37.45,37.4,37.42,20000.0,33.1585,33.1674,33.1231,33.1408,20000.0
2010-07-15 14:55:00,37.41,37.44,37.37,37.38,20700.0,33.1319,33.1585,33.0965,33.1054,20700.0
2010-07-15 15:00:00,37.37,37.42,37.37,37.4,32000.0,33.0965,33.1408,33.0965,33.1231,32000.0
2010-07-15 15:05:00,37.4,37.41,37.29,37.3,39900.0,33.1231,33.1319,33.0257,33.0345,39900.0
2010-07-15 15:10:00,37.3,37.3,37.25,37.25,39500.0,33.0345,33.0345,32.9902,32.9902,39500.0
2010-07-15 15:15:00,37.24,37.28,37.22,37.26,46000.0,32.9814,33.0168,32.9637,32.9991,46000.0
2010-07-15 15:20:00,37.26,37.31,37.22,37.24,42200.0,32.9991,33.0434,32.9637,32.9814,42200.0
2010-07-15 15:25:00,37.24,37.33,37.22,37.33,69800.0,32.9814,33.0611,32.9637,33.0611,69800.0
2010-07-15 15:30:00,37.33,37.42,37.33,37.36,71400.0,33.0611,33.1408,33.0611,33.0877,71400.0
2010-07-15 15:35:00,37.37,37.45,37.35,37.41,57800.0,33.0965,33.1674,33.0788,33.1319,57800.0
2010-07-15 15:40:00,37.41,37.46,37.39,37.44,51100.0,33.1319,33.1762,33.1142,33.1585,51100.0
2010-07-15 15:45:00,37.44,37.57,37.44,37.49,117100.0,33.1585,33.2736,33.1585,33.2028,117100.0
2010-07-15 15:50:00,37.5,37.58,37.5,37.56,135000.0,33.2117,33.2825,33.2117,33.2648,135000.0
2010-07-15 15:55:00,37.55,37.58,37.5,37.5,117400.0,33.2559,33.2825,33.2117,33.2117,117400.0
2010-07-16 09:30:00,37.47,37.47,37.11,37.32,434400.0,33.1851,33.1851,32.8663,33.0522,434400.0
2010-07-16 09:35:00,37.33,37.46,37.31,37.33,63400.0,33.0611,33.1762,33.0434,33.0611,63400.0
2010-07-16 09:40:00,37.33,37.39,37.29,37.3,48800.0,33.0611,33.1142,33.0257,33.0345,48800.0
2010-07-16 09:45:00,37.29,37.3,37.2,37.27,34700.0,33.0257,33.0345,32.946,33.008,34700.0
2010-07-16 09:50:00,37.28,37.33,37.2,37.21,55000.0,33.0168,33.0611,32.946,32.9548,55000.0
2010-07-16 09:55:00,37.2,37.22,37.07,37.16,104600.0,32.946,32.9637,32.8308,32.9105,104600.0
2010-07-16 10:00:00,37.16,37.18,37.06,37.11,47600.0,32.9105,32.9282,32.822,32.8663,47600.0
2010-07-16 10:05:00,37.11,37.14,36.88,36.94,74700.0,32.8663,32.8928,32.6626,32.7157,74700.0
2010-07-16 10:10:00,36.92,37.0,36.92,36.99,26700.0,32.698,32.7688,32.698,32.76,26700.0
2010-07-16 10:15:00,36.99,37.03,36.97,37.02,35400.0,32.76,32.7954,32.7423,32.7865,35400.0
2010-07-16 10:20:00,37.03,37.07,36.96,37.04,52000.0,32.7954,32.8308,32.7334,32.8043,52000.0
2010-07-16 10:25:00,37.04,37.07,37.0,37.06,23900.0,32.8043,32.8308,32.7688,32.822,23900.0
2010-07-16 10:30:00,37.06,37.08,37.0,37.07,36800.0,32.822,32.8397,32.7688,32.8308,36800.0
2010-07-16 10:35:00,37.07,37.08,37.02,37.07,30400.0,32.8308,32.8397,32.7865,32.8308,30400.0
2010-07-16 10:40:00,37.07,37.12,37.05,37.11,37900.0,32.8308,32.8751,32.8131,32.8663,37900.0
2010-07-16 10:45:00,37.12,37.14,37.1,37.13,51100.0,32.8751,32.8928,32.8574,32.884,51100.0
2010-07-16 10:50:00,37.13,37.18,37.12,37.13,33100.0,32.884,32.9282,32.8751,32.884,33100.0
2010-07-16 10:55:00,37.13,37.18,37.12,37.15,19100.0,32.884,32.9282,32.8751,32.9017,19100.0
2010-07-16 11:00:00,37.15,37.16,37.07,37.07,31200.0,32.9017,32.9105,32.8308,32.8308,31200.0
2010-07-16 11:05:00,37.06,37.09,37.05,37.09,22400.0,32.822,32.8485,32.8131,32.8485,22400.0
2010-07-16 11:10:00,37.08,37.11,37.05,37.09,14800.0,32.8397,32.8663,32.8131,32.8485,14800.0
2010-07-16 11:15:00,37.1,37.1,37.0,37.0,16000.0,32.8574,32.8574,32.7688,32.7688,16000.0
2010-07-16 11:20:00,37.0,37.0,36.9,36.93,32100.0,32.7688,32.7688,32.6803,32.7068,32100.0
2010-07-16 11:25:00,36.93,37.03,36.91,37.03,31600.0,32.7068,32.7954,32.6891,32.7954,31600.0
2010-07-16 11:30:00,37.02,37.02,36.97,36.97,17300.0,32.7865,32.7865,32.7423,32.7423,17300.0
2010-07-16 11:35:00,36.96,36.98,36.88,36.97,27200.0,32.7334,32.7511,32.6626,32.7423,27200.0
2010-07-16 11:40:00,36.96,36.99,36.95,36.95,21400.0,32.7334,32.76,32.7245,32.7245,21400.0
2010-07-16 11:45:00,36.95,36.95,36.87,36.9,23700.0,32.7245,32.7245,32.6537,32.6803,23700.0
2010-07-16 11:50:00,36.9,36.92,36.84,36.88,54400.0,32.6803,32.698,32.6271,32.6626,54400.0
2010-07-16 11:55:00,36.88,36.92,36.81,36.84,28100.0,32.6626,32.698,32.6006,32.6271,28100.0
2010-07-16 12:00:00,36.83,36.87,36.82,36.86,24300.0,32.6183,32.6537,32.6094,32.6448,24300.0
2010-07-16 12:05:00,36.85,36.9,36.83,36.89,29100.0,32.636,32.6803,32.6183,32.6714,29100.0
2010-07-16 12:10:00,36.89,36.91,36.83,36.84,17300.0,32.6714,32.6891,32.6183,32.6271,17300.0
2010-07-16 12:15:00,36.84,36.84,36.76,36.79,41100.0,32.6271,32.6271,32.5563,32.5828,41100.0
2010-07-16 12:20:00,36.79,36.83,36.78,36.79,14700.0,32.5828,32.6183,32.574,32.5828,14700.0
2010-07-16 12:25:00,36.79,36.82,36.75,36.81,18300.0,32.5828,32.6094,32.5474,32.6006,18300.0
2010-07-16 12:30:00,36.81,36.83,36.79,36.81,17200.0,32.6006,32.6183,32.5828,32.6006,17200.0
2010-07-16 12:35:00,36.81,36.82,36.77,36.8,12400.0,32.6006,32.6094,32.5651,32.5917,12400.0
2010-07-16 12:40:00,36.81,36.85,36.81,36.85,11300.0,32.6006,32.636,32.6006,32.636,11300.0
2010-07-16 12:45:00,36.85,36.92,36.83,36.86,17400.0,32.636,32.698,32.6183,32.6448,17400.0
2010-07-16 12:50:00,36.86,36.86,36.83,36.84,25800.0,32.6448,32.6448,32.6183,32.6271,25800.0
2010-07-16 12:55:00,36.84,36.84,36.76,36.78,18700.0,32.6271,32.6271,32.5563,32.574,18700.0
2010-07-16 13:00:00,36.77,36.81,36.77,36.77,29000.0,32.5651,32.6006,32.5651,32.5651,29000.0
2010-07-16 13:05:00,36.77,36.84,36.76,36.8,30300.0,32.5651,32.6271,32.5563,32.5917,30300.0
2010-07-16 13:10:00,36.8,36.83,36.78,36.8,28100.0,32.5917,32.6183,32.574,32.5917,28100.0
2010-07-16 13:15:00,36.81,36.85,36.79,36.82,31300.0,32.6006,32.636,32.5828,32.6094,31300.0
2010-07-16 13:20:00,36.82,36.83,36.77,36.8,29100.0,32.6094,32.6183,32.5651,32.5917,29100.0
2010-07-16 13:25:00,36.79,36.79,36.71,36.73,42500.0,32.5828,32.5828,32.512,32.5297,42500.0
2010-07-16 13:30:00,36.73,36.8,36.71,36.78,27300.0,32.5297,32.5917,32.512,32.574,27300.0
2010-07-16 13:35:00,36.78,36.85,36.73,36.77,39500.0,32.574,32.636,32.5297,32.5651,39500.0
2010-07-16 13:40:00,36.77,36.77,36.69,36.69,42400.0,32.5651,32.5651,32.4943,32.4943,42400.0
2010-07-16 13:45:00,36.69,36.7,36.63,36.69,46200.0,32.4943,32.5031,32.4411,32.4943,46200.0
2010-07-16 13:50:00,36.69,36.71,36.65,36.66,22500.0,32.4943,32.512,32.4589,32.4677,22500.0
2010-07-16 13:55:00,36.67,36.71,36.64,36.65,35900.0,32.4766,32.512,32.45,32.4589,35900.0
2010-07-16 14:00:00,36.65,36.69,36.63,36.68,26800.0,32.4589,32.4943,32.4411,32.4854,26800.0
2010-07-16 14:05:00,36.68,36.69,36.66,36.69,14800.0,32.4854,32.4943,32.4677,32.4943,14800.0
2010-07-16 14:10:00,36.7,36.72,36.66,36.7,24700.0,32.5031,32.5209,32.4677,32.5031,24700.0
2010-07-16 14:15:00,36.71,36.71,36.62,36.63,23100.0,32.512,32.512,32.4323,32.4411,23100.0
2010-07-16 14:20:00,36.63,36.69,36.62,36.67,16200.0,32.4411,32.4943,32.4323,32.4766,16200.0
2010-07-16 14:25:00,36.68,36.72,36.66,36.67,19400.0,32.4854,32.5209,32.4677,32.4766,19400.0
2010-07-16 14:30:00,36.67,36.7,36.64,36.68,29100.0,32.4766,32.5031,32.45,32.4854,29100.0
2010-07-16 14:35:00,36.69,36.69,36.62,36.66,31000.0,32.4943,32.4943,32.4323,32.4677,31000.0
2010-07-16 14:40:00,36.66,36.69,36.62,36.62,32600.0,32.4677,32.4943,32.4323,32.4323,32600.0
2010-07-16 14:45:00,36.63,36.68,36.63,36.66,26000.0,32.4411,32.4854,32.4411,32.4677,26000.0
2010-07-16 14:50:00,36.66,36.66,36.61,36.63,25400.0,32.4677,32.4677,32.4234,32.4411,25400.0
2010-07-16 14:55:00,36.63,36.66,36.62,36.62,19500.0,32.4411,32.4677,32.4323,32.4323,19500.0
2010-07-16 15:00:00,36.62,36.68,36.62,36.68,42900.0,32.4323,32.4854,32.4323,32.4854,42900.0
2010-07-16 15:05:00,36.68,36.69,36.62,36.62,53100.0,32.4854,32.4943,32.4323,32.4323,53100.0
2010-07-16 15:10:00,36.62,36.67,36.58,36.67,74000.0,32.4323,32.4766,32.3969,32.4766,74000.0
2010-07-16 15:15:00,36.67,36.68,36.63,36.64,30000.0,32.4766,32.4854,32.4411,32.45,30000.0
2010-07-16 15:20:00,36.63,36.66,36.58,36.58,89000.0,32.4411,32.4677,32.3969,32.3969,89000.0
2010-07-16 15:25:00,36.59,36.63,36.57,36.63,35500.0,32.4057,32.4411,32.388,32.4411,35500.0
2010-07-16 15:30:00,36.62,36.67,36.61,36.66,87100.0,32.4323,32.4766,32.4234,32.4677,87100.0
2010-07-16 15:35:00,36.66,36.71,36.64,36.64,51200.0,32.4677,32.512,32.45,32.45,51200.0
2010-07-16 15:40:00,36.65,36.68,36.61,36.65,60700.0,32.4589,32.4854,32.4234,32.4589,60700.0
2010-07-16 15:45:00,36.65,36.65,36.55,36.57,94000.0,32.4589,32.4589,32.3703,32.388,94000.0
2010-07-16 15:50:00,36.57,36.65,36.55,36.65,126200.0,32.388,32.4589,32.3703,32.4589,126200.0
2010-07-16 15:55:00,36.64,36.69,36.58,36.58,220200.0,32.45,32.4943,32.3969,32.3969,220200.0
2010-07-19 09:30:00,36.55,36.88,36.55,36.86,30200.0,32.3703,32.6626,32.3703,32.6448,30200.0
2010-07-19 09:35:00,36.87,36.95,36.79,36.79,27100.0,32.6537,32.7245,32.5828,32.5828,27100.0
2010-07-19 09:40:00,36.79,36.99,36.79,36.95,30700.0,32.5828,32.76,32.5828,32.7245,30700.0
2010-07-19 09:45:00,36.94,37.0,36.94,37.0,29500.0,32.7157,32.7688,32.7157,32.7688,29500.0
2010-07-19 09:50:00,36.99,37.06,36.98,37.05,22500.0,32.76,32.822,32.7511,32.8131,22500.0
2010-07-19 09:55:00,37.05,37.07,36.98,36.98,30300.0,32.8131,32.8308,32.7511,32.7511,30300.0
2010-07-19 10:00:00,36.97,37.0,36.93,36.99,26300.0,32.7423,32.7688,32.7068,32.76,26300.0
2010-07-19 10:05:00,36.99,37.05,36.87,36.9,27100.0,32.76,32.8131,32.6537,32.6803,27100.0
2010-07-19 10:10:00,36.88,36.92,36.79,36.87,38700.0,32.6626,32.698,32.5828,32.6537,38700.0
2010-07-19 10:15:00,36.86,36.87,36.83,36.85,29400.0,32.6448,32.6537,32.6183,32.636,29400.0
2010-07-19 10:20:00,36.85,36.88,36.76,36.77,32000.0,32.636,32.6626,32.5563,32.5651,32000.0
2010-07-19 10:25:00,36.76,36.82,36.72,36.72,23100.0,32.5563,32.6094,32.5209,32.5209,23100.0
2010-07-19 10:30:00,36.72,36.81,36.72,36.77,16400.0,32.5209,32.6006,32.5209,32.5651,16400.0
2010-07-19 10:35:00,36.76,36.84,36.75,36.75,17600.0,32.5563,32.6271,32.5474,32.5474,17600.0
2010-07-19 10:40:00,36.74,36.79,36.7,36.79,27100.0,32.5386,32.5828,32.5031,32.5828,27100.0
2010-07-19 10:45:00,36.78,36.78,36.66,36.7,17900.0,32.574,32.574,32.4677,32.5031,17900.0
2010-07-19 10:50:00,36.69,36.73,36.65,36.71,23200.0,32.4943,32.5297,32.4589,32.512,23200.0
2010-07-19 10:55:00,36.73,36.8,36.69,36.79,20400.0,32.5297,32.5917,32.4943,32.5828,20400.0
2010-07-19 11:00:00,36.79,36.88,36.77,36.86,16700.0,32.5828,32.6626,32.5651,32.6448,16700.0
2010-07-19 11:05:00,36.87,36.9,36.86,36.88,14300.0,32.6537,32.6803,32.6448,32.6626,14300.0
2010-07-19 11:10:00,36.86,36.88,36.84,36.87,11300.0,32.6448,32.6626,32.6271,32.6537,11300.0
2010-07-19 11:15:00,36.88,36.94,36.87,36.92,11500.0,32.6626,32.7157,32.6537,32.698,11500.0
2010-07-19 11:20:00,36.91,36.97,36.9,36.97,8900.0,32.6891,32.7423,32.6803,32.7423,8900.0
2010-07-19 11:25:00,36.98,37.0,36.97,36.98,19700.0,32.7511,32.7688,32.7423,32.7511,19700.0
2010-07-19 11:30:00,36.98,36.99,36.95,36.95,18300.0,32.7511,32.76,32.7245,32.7245,18300.0
2010-07-19 11:35:00,36.96,36.96,36.93,36.93,9900.0,32.7334,32.7334,32.7068,32.7068,9900.0
2010-07-19 11:40:00,36.92,36.96,36.92,36.94,19800.0,32.698,32.7334,32.698,32.7157,19800.0
2010-07-19 11:45:00,36.94,36.97,36.92,36.96,10900.0,32.7157,32.7423,32.698,32.7334,10900.0
2010-07-19 11:50:00,36.97,37.0,36.97,36.99,20100.0,32.7423,32.7688,32.7423,32.76,20100.0
2010-07-19 11:55:00,36.99,36.99,36.96,36.97,12400.0,32.76,32.76,32.7334,32.7423,12400.0
2010-07-19 12:00:00,36.97,36.99,36.9,36.9,21100.0,32.7423,32.76,32.6803,32.6803,21100.0
2010-07-19 12:05:00,36.9,36.93,36.9,36.93,13200.0,32.6803,32.7068,32.6803,32.7068,13200.0
2010-07-19 12:10:00,36.93,36.93,36.88,36.91,57500.0,32.7068,32.7068,32.6626,32.6891,57500.0
2010-07-19 12:15:00,36.91,36.93,36.9,36.93,17500.0,32.6891,32.7068,32.6803,32.7068,17500.0
2010-07-19 12:20:00,36.93,36.96,36.93,36.96,19600.0,32.7068,32.7334,32.7068,32.7334,19600.0
2010-07-19 12:25:00,36.97,37.01,36.95,37.0,35900.0,32.7423,32.7777,32.7245,32.7688,35900.0
2010-07-19 12:30:00,37.0,37.0,36.96,36.98,14300.0,32.7688,32.7688,32.7334,32.7511,14300.0
2010-07-19 12:35:00,36.98,37.01,36.97,37.0,24500.0,32.7511,32.7777,32.7423,32.7688,24500.0
2010-07-19 12:40:00,37.01,37.03,36.98,37.01,38100.0,32.7777,32.7954,32.7511,32.7777,38100.0
2010-07-19 12:45:00,37.01,37.07,36.99,37.06,32600.0,32.7777,32.8308,32.76,32.822,32600.0
2010-07-19 12:50:00,37.06,37.07,37.01,37.01,24400.0,32.822,32.8308,32.7777,32.7777,24400.0
2010-07-19 12:55:00,37.01,37.01,36.97,37.0,18000.0,32.7777,32.7777,32.7423,32.7688,18000.0
2010-07-19 13:00:00,37.0,37.0,36.98,36.98,9700.0,32.7688,32.7688,32.7511,32.7511,9700.0
2010-07-19 13:05:00,36.98,37.02,36.97,37.01,12000.0,32.7511,32.7865,32.7423,32.7777,12000.0
2010-07-19 13:10:00,37.01,37.01,36.96,36.97,13000.0,32.7777,32.7777,32.7334,32.7423,13000.0
2010-07-19 13:15:00,36.97,36.99,36.95,36.96,12500.0,32.7423,32.76,32.7245,32.7334,12500.0
2010-07-19 13:20:00,36.96,37.0,36.96,36.99,12700.0,32.7334,32.7688,32.7334,32.76,12700.0
2010-07-19 13:25:00,36.99,37.0,36.95,36.97,10400.0,32.76,32.7688,32.7245,32.7423,10400.0
2010-07-19 13:30:00,36.97,37.03,36.97,36.98,14300.0,32.7423,32.7954,32.7423,32.7511,14300.0
2010-07-19 13:35:00,36.98,36.99,36.93,36.95,20700.0,32.7511,32.76,32.7068,32.7245,20700.0
2010-07-19 13:40:00,36.95,36.96,36.91,36.91,16400.0,32.7245,32.7334,32.6891,32.6891,16400.0
2010-07-19 13:45:00,36.91,36.95,36.91,36.94,12100.0,32.6891,32.7245,32.6891,32.7157,12100.0
2010-07-19 13:50:00,36.94,36.94,36.91,36.93,10500.0,32.7157,32.7157,32.6891,32.7068,10500.0
2010-07-19 13:55:00,36.95,36.96,36.9,36.91,15100.0,32.7245,32.7334,32.6803,32.6891,15100.0
2010-07-19 14:00:00,36.92,36.96,36.91,36.93,25900.0,32.698,32.7334,32.6891,32.7068,25900.0
2010-07-19 14:05:00,36.94,36.95,36.9,36.94,25900.0,32.7157,32.7245,32.6803,32.7157,25900.0
2010-07-19 14:10:00,36.94,36.99,36.93,36.99,43500.0,32.7157,32.76,32.7068,32.76,43500.0
2010-07-19 14:15:00,36.99,37.0,36.96,36.99,36700.0,32.76,32.7688,32.7334,32.76,36700.0
2010-07-19 14:20:00,36.99,36.99,36.96,36.98,23400.0,32.76,32.76,32.7334,32.7511,23400.0
2010-07-19 14:25:00,36.98,37.0,36.97,36.98,19900.0,32.7511,32.7688,32.7423,32.7511,19900.0
2010-07-19 14:30:00,36.99,37.0,36.96,36.99,21100.0,32.76,32.7688,32.7334,32.76,21100.0
2010-07-19 14:35:00,36.99,36.99,36.96,36.98,16900.0,32.76,32.76,32.7334,32.7511,16900.0
2010-07-19 14:40:00,36.99,36.99,36.97,36.98,59700.0,32.76,32.76,32.7423,32.7511,59700.0
2010-07-19 14:45:00,36.98,37.0,36.97,36.99,74700.0,32.7511,32.7688,32.7423,32.76,74700.0
2010-07-19 14:50:00,36.99,37.03,36.98,37.02,44800.0,32.76,32.7954,32.7511,32.7865,44800.0
2010-07-19 14:55:00,37.02,37.02,36.97,36.97,33900.0,32.7865,32.7865,32.7423,32.7423,33900.0
2010-07-19 15:00:00,36.98,37.01,36.97,36.99,72300.0,32.7511,32.7777,32.7423,32.76,72300.0
2010-07-19 15:05:00,37.0,37.01,36.97,37.0,99200.0,32.7688,32.7777,32.7423,32.7688,99200.0
2010-07-19 15:10:00,37.0,37.05,37.0,37.02,49900.0,32.7688,32.8131,32.7688,32.7865,49900.0
2010-07-19 15:15:00,37.03,37.05,37.0,37.01,59100.0,32.7954,32.8131,32.7688,32.7777,59100.0
2010-07-19 15:20:00,37.01,37.01,36.96,36.96,26900.0,32.7777,32.7777,32.7334,32.7334,26900.0
2010-07-19 15:25:00,36.96,36.97,36.89,36.92,41100.0,32.7334,32.7423,32.6714,32.698,41100.0
2010-07-19 15:30:00,36.92,36.95,36.88,36.91,47400.0,32.698,32.7245,32.6626,32.6891,47400.0
2010-07-19 15:35:00,36.92,36.93,36.83,36.86,57200.0,32.698,32.7068,32.6183,32.6448,57200.0
2010-07-19 15:40:00,36.86,36.92,36.85,36.91,48500.0,32.6448,32.698,32.636,32.6891,48500.0
2010-07-19 15:45:00,36.91,36.95,36.88,36.92,68300.0,32.6891,32.7245,32.6626,32.698,68300.0
2010-07-19 15:50:00,36.92,36.96,36.89,36.94,62600.0,32.698,32.7334,32.6714,32.7157,62600.0
2010-07-19 15:55:00,36.94,37.0,36.93,37.0,93900.0,32.7157,32.7688,32.7068,32.7688,93900.0
2010-07-20 09:30:00,36.56,36.58,36.32,36.56,52000.0,32.3791,32.3969,32.1666,32.3791,52000.0
2010-07-20 09:35:00,36.55,36.58,36.46,36.49,75700.0,32.3703,32.3969,32.2906,32.3172,75700.0
2010-07-20 09:40:00,36.5,36.58,36.45,36.54,103100.0,32.326,32.3969,32.2817,32.3614,103100.0
2010-07-20 09:45:00,36.54,36.57,36.51,36.53,20200.0,32.3614,32.388,32.3349,32.3526,20200.0
2010-07-20 09:50:00,36.53,36.62,36.51,36.62,30800.0,32.3526,32.4323,32.3349,32.4323,30800.0
2010-07-20 09:55:00,36.62,36.62,36.58,36.6,45700.0,32.4323,32.4323,32.3969,32.4146,45700.0
2010-07-20 10:00:00,36.6,36.63,36.47,36.49,33100.0,32.4146,32.4411,32.2994,32.3172,33100.0
2010-07-20 10:05:00,36.49,36.53,36.46,36.51,24200.0,32.3172,32.3526,32.2906,32.3349,24200.0
2010-07-20 10:10:00,36.52,36.61,36.45,36.46,49100.0,32.3437,32.4234,32.2817,32.2906,49100.0
2010-07-20 10:15:00,36.44,36.58,36.44,36.57,23000.0,32.2729,32.3969,32.2729,32.388,23000.0
2010-07-20 10:20:00,36.56,36.62,36.54,36.61,19800.0,32.3791,32.4323,32.3614,32.4234,19800.0
2010-07-20 10:25:00,36.62,36.66,36.6,36.62,21200.0,32.4323,32.4677,32.4146,32.4323,21200.0
2010-07-20 10:30:00,36.6,36.65,36.56,36.65,13100.0,32.4146,32.4589,32.3791,32.4589,13100.0
2010-07-20 10:35:00,36.65,36.66,36.61,36.61,17400.0,32.4589,32.4677,32.4234,32.4234,17400.0
2010-07-20 10:40:00,36.6,36.68,36.59,36.66,18800.0,32.4146,32.4854,32.4057,32.4677,18800.0
2010-07-20 10:45:00,36.67,36.73,36.67,36.72,41200.0,32.4766,32.5297,32.4766,32.5209,41200.0
2010-07-20 10:50:00,36.71,36.77,36.7,36.73,29600.0,32.512,32.5651,32.5031,32.5297,29600.0
2010-07-20 10:55:00,36.73,36.76,36.69,36.73,27700.0,32.5297,32.5563,32.4943,32.5297,27700.0
2010-07-20 11:00:00,36.74,36.81,36.73,36.78,21500.0,32.5386,32.6006,32.5297,32.574,21500.0
2010-07-20 11:05:00,36.78,36.82,36.74,36.81,18700.0,32.574,32.6094,32.5386,32.6006,18700.0
2010-07-20 11:10:00,36.81,36.84,36.8,36.82,18800.0,32.6006,32.6271,32.5917,32.6094,18800.0
2010-07-20 11:15:00,36.82,36.9,36.82,36.89,13600.0,32.6094,32.6803,32.6094,32.6714,13600.0
2010-07-20 11:20:00,36.88,36.88,36.83,36.85,7600.0,32.6626,32.6626,32.6183,32.636,7600.0
2010-07-20 11:25:00,36.85,36.9,36.85,36.9,16000.0,32.636,32.6803,32.636,32.6803,16000.0
2010-07-20 11:30:00,36.9,36.9,36.85,36.86,6300.0,32.6803,32.6803,32.636,32.6448,6300.0
2010-07-20 11:35:00,36.86,36.88,36.84,36.85,12400.0,32.6448,32.6626,32.6271,32.636,12400.0
2010-07-20 11:40:00,36.84,36.84,36.8,36.84,17600.0,32.6271,32.6271,32.5917,32.6271,17600.0
2010-07-20 11:45:00,36.84,36.85,36.83,36.84,15000.0,32.6271,32.636,32.6183,32.6271,15000.0
2010-07-20 11:50:00,36.84,36.84,36.76,36.77,26600.0,32.6271,32.6271,32.5563,32.5651,26600.0
2010-07-20 11:55:00,36.78,36.81,36.77,36.78,10300.0,32.574,32.6006,32.5651,32.574,10300.0
2010-07-20 12:00:00,36.78,36.83,36.78,36.82,18600.0,32.574,32.6183,32.574,32.6094,18600.0
2010-07-20 12:05:00,36.82,36.88,36.81,36.84,27700.0,32.6094,32.6626,32.6006,32.6271,27700.0
2010-07-20 12:10:00,36.84,36.85,36.75,36.75,22400.0,32.6271,32.636,32.5474,32.5474,22400.0
2010-07-20 12:15:00,36.75,36.76,36.73,36.73,10200.0,32.5474,32.5563,32.5297,32.5297,10200.0
2010-07-20 12:20:00,36.72,36.74,36.72,36.73,6400.0,32.5209,32.5386,32.5209,32.5297,6400.0
2010-07-20 12:25:00,36.72,36.79,36.72,36.79,25200.0,32.5209,32.5828,32.5209,32.5828,25200.0
2010-07-20 12:30:00,36.78,36.82,36.78,36.82,21700.0,32.574,32.6094,32.574,32.6094,21700.0
2010-07-20 12:35:00,36.83,36.86,36.82,36.82,14200.0,32.6183,32.6448,32.6094,32.6094,14200.0
2010-07-20 12:40:00,36.81,36.87,36.81,36.87,15600.0,32.6006,32.6537,32.6006,32.6537,15600.0
2010-07-20 12:45:00,36.87,36.93,36.86,36.91,19200.0,32.6537,32.7068,32.6448,32.6891,19200.0
2010-07-20 12:50:00,36.91,36.92,36.89,36.92,16300.0,32.6891,32.698,32.6714,32.698,16300.0
2010-07-20 12:55:00,36.91,36.94,36.91,36.93,18800.0,32.6891,32.7157,32.6891,32.7068,18800.0
2010-07-20 13:00:00,36.94,36.97,36.94,36.97,11900.0,32.7157,32.7423,32.7157,32.7423,11900.0
2010-07-20 13:05:00,36.97,37.01,36.96,36.96,22300.0,32.7423,32.7777,32.7334,32.7334,22300.0
2010-07-20 13:10:00,36.97,36.98,36.93,36.93,20800.0,32.7423,32.7511,32.7068,32.7068,20800.0
2010-07-20 13:15:00,36.93,36.99,36.93,36.99,14900.0,32.7068,32.76,32.7068,32.76,14900.0
2010-07-20 13:20:00,36.99,37.02,36.97,36.98,13600.0,32.76,32.7865,32.7423,32.7511,13600.0
2010-07-20 13:25:00,36.98,37.01,36.98,36.99,7600.0,32.7511,32.7777,32.7511,32.76,7600.0
2010-07-20 13:30:00,37.01,37.07,37.0,37.06,25500.0,32.7777,32.8308,32.7688,32.822,25500.0
2010-07-20 13:35:00,37.06,37.21,37.06,37.21,69600.0,32.822,32.9548,32.822,32.9548,69600.0
2010-07-20 13:40:00,37.2,37.24,37.19,37.23,50900.0,32.946,32.9814,32.9371,32.9725,50900.0
2010-07-20 13:45:00,37.23,37.25,37.21,37.23,54500.0,32.9725,32.9902,32.9548,32.9725,54500.0
2010-07-20 13:50:00,37.23,37.36,37.23,37.35,110000.0,32.9725,33.0877,32.9725,33.0788,110000.0
2010-07-20 13:55:00,37.35,37.41,37.35,37.41,48000.0,33.0788,33.1319,33.0788,33.1319,48000.0
2010-07-20 14:00:00,37.42,37.44,37.38,37.41,92800.0,33.1408,33.1585,33.1054,33.1319,92800.0
2010-07-20 14:05:00,37.41,37.42,37.37,37.37,29200.0,33.1319,33.1408,33.0965,33.0965,29200.0
2010-07-20 14:10:00,37.37,37.39,37.36,37.39,34500.0,33.0965,33.1142,33.0877,33.1142,34500.0
2010-07-20 14:15:00,37.39,37.42,37.37,37.39,45100.0,33.1142,33.1408,33.0965,33.1142,45100.0
2010-07-20 14:20:00,37.4,37.4,37.34,37.34,69600.0,33.1231,33.1231,33.07,33.07,69600.0
2010-07-20 14:25:00,37.34,37.4,37.34,37.38,13900.0,33.07,33.1231,33.07,33.1054,13900.0
2010-07-20 14:30:00,37.38,37.4,37.36,37.37,50900.0,33.1054,33.1231,33.0877,33.0965,50900.0
2010-07-20 14:35:00,37.38,37.39,37.34,37.36,64200.0,33.1054,33.1142,33.07,33.0877,64200.0
2010-07-20 14:40:00,37.36,37.37,37.31,37.31,51600.0,33.0877,33.0965,33.0434,33.0434,51600.0
2010-07-20 14:45:00,37.31,37.38,37.28,37.38,62200.0,33.0434,33.1054,33.0168,33.1054,62200.0
2010-07-20 14:50:00,37.38,37.46,37.36,37.42,63400.0,33.1054,33.1762,33.0877,33.1408,63400.0
2010-07-20 14:55:00,37.42,37.42,37.39,37.4,52300.0,33.1408,33.1408,33.1142,33.1231,52300.0
2010-07-20 15:00:00,37.41,37.49,37.39,37.49,67800.0,33.1319,33.2028,33.1142,33.2028,67800.0
2010-07-20 15:05:00,37.48,37.48,37.41,37.47,49600.0,33.1939,33.1939,33.1319,33.1851,49600.0
2010-07-20 15:10:00,37.47,37.55,37.45,37.54,64200.0,33.1851,33.2559,33.1674,33.2471,64200.0
2010-07-20 15:15:00,37.54,37.57,37.53,37.54,60200.0,33.2471,33.2736,33.2382,33.2471,60200.0
2010-07-20 15:20:00,37.55,37.57,37.52,37.57,55600.0,33.2559,33.2736,33.2294,33.2736,55600.0
2010-07-20 15:25:00,37.57,37.64,37.52,37.54,74200.0,33.2736,33.3356,33.2294,33.2471,74200.0
2010-07-20 15:30:00,37.54,37.69,37.53,37.64,84600.0,33.2471,33.3799,33.2382,33.3356,84600.0
2010-07-20 15:35:00,37.64,37.67,37.61,37.61,60600.0,33.3356,33.3622,33.3091,33.3091,60600.0
2010-07-20 15:40:00,37.61,37.63,37.57,37.62,69000.0,33.3091,33.3268,33.2736,33.3179,69000.0
2010-07-20 15:45:00,37.63,37.71,37.61,37.71,58200.0,33.3268,33.3976,33.3091,33.3976,58200.0
2010-07-20 15:50:00,37.71,37.71,37.63,37.63,123800.0,33.3976,33.3976,33.3268,33.3268,123800.0
2010-07-20 15:55:00,37.62,37.65,37.6,37.62,294300.0,33.3179,33.3445,33.3002,33.3179,294300.0
2010-07-21 09:30:00,37.72,37.72,37.54,37.57,61200.0,33.4065,33.4065,33.2471,33.2736,61200.0
2010-07-21 09:35:00,37.57,37.59,37.38,37.42,75300.0,33.2736,33.2914,33.1054,33.1408,75300.0
2010-07-21 09:40:00,37.42,37.5,37.33,37.42,48200.0,33.1408,33.2117,33.0611,33.1408,48200.0
2010-07-21 09:45:00,37.39,37.39,37.22,37.3,65100.0,33.1142,33.1142,32.9637,33.0345,65100.0
2010-07-21 09:50:00,37.32,37.33,37.21,37.25,53300.0,33.0522,33.0611,32.9548,32.9902,53300.0
2010-07-21 09:55:00,37.24,37.38,37.23,37.38,67100.0,32.9814,33.1054,32.9725,33.1054,67100.0
2010-07-21 10:00:00,37.37,37.38,37.28,37.34,32700.0,33.0965,33.1054,33.0168,33.07,32700.0
2010-07-21 10:05:00,37.33,37.39,37.26,37.38,71800.0,33.0611,33.1142,32.9991,33.1054,71800.0
2010-07-21 10:10:00,37.39,37.51,37.38,37.5,51800.0,33.1142,33.2205,33.1054,33.2117,51800.0
2010-07-21 10:15:00,37.5,37.59,37.5,37.53,60000.0,33.2117,33.2914,33.2117,33.2382,60000.0
2010-07-21 10:20:00,37.54,37.6,37.53,37.6,48700.0,33.2471,33.3002,33.2382,33.3002,48700.0
2010-07-21 10:25:00,37.6,37.6,37.52,37.59,43500.0,33.3002,33.3002,33.2294,33.2914,43500.0
2010-07-21 10:30:00,37.6,37.6,37.57,37.6,48700.0,33.3002,33.3002,33.2736,33.3002,48700.0
2010-07-21 10:35:00,37.6,37.65,37.51,37.52,51600.0,33.3002,33.3445,33.2205,33.2294,51600.0
2010-07-21 10:40:00,37.52,37.6,37.52,37.6,48700.0,33.2294,33.3002,33.2294,33.3002,48700.0
2010-07-21 10:45:00,37.59,37.66,37.54,37.66,26200.0,33.2914,33.3534,33.2471,33.3534,26200.0
2010-07-21 10:50:00,37.66,37.67,37.63,37.66,14600.0,33.3534,33.3622,33.3268,33.3534,14600.0
2010-07-21 10:55:00,37.67,37.68,37.59,37.61,14000.0,33.3622,33.3711,33.2914,33.3091,14000.0
2010-07-21 11:00:00,37.61,37.61,37.55,37.59,17600.0,33.3091,33.3091,33.2559,33.2914,17600.0
2010-07-21 11:05:00,37.58,37.58,37.49,37.52,30600.0,33.2825,33.2825,33.2028,33.2294,30600.0
2010-07-21 11:10:00,37.51,37.51,37.48,37.51,30100.0,33.2205,33.2205,33.1939,33.2205,30100.0
2010-07-21 11:15:00,37.5,37.5,37.45,37.5,33100.0,33.2117,33.2117,33.1674,33.2117,33100.0
2010-07-21 11:20:00,37.5,37.56,37.49,37.56,28700.0,33.2117,33.2648,33.2028,33.2648,28700.0
2010-07-21 11:25:00,37.57,37.61,37.57,37.59,33400.0,33.2736,33.3091,33.2736,33.2914,33400.0
2010-07-21 11:30:00,37.58,37.61,37.54,37.59,36900.0,33.2825,33.3091,33.2471,33.2914,36900.0
2010-07-21 11:35:00,37.58,37.64,37.56,37.63,24800.0,33.2825,33.3356,33.2648,33.3268,24800.0
2010-07-21 11:40:00,37.63,37.66,37.6,37.6,16200.0,33.3268,33.3534,33.3002,33.3002,16200.0
2010-07-21 11:45:00,37.6,37.62,37.59,37.59,12600.0,33.3002,33.3179,33.2914,33.2914,12600.0
2010-07-21 11:50:00,37.59,37.66,37.55,37.62,21100.0,33.2914,33.3534,33.2559,33.3179,21100.0
2010-07-21 11:55:00,37.62,37.65,37.61,37.65,10600.0,33.3179,33.3445,33.3091,33.3445,10600.0
2010-07-21 12:00:00,37.65,37.69,37.63,37.63,24000.0,33.3445,33.3799,33.3268,33.3268,24000.0
2010-07-21 12:05:00,37.63,37.68,37.63,37.67,22600.0,33.3268,33.3711,33.3268,33.3622,22600.0
2010-07-21 12:10:00,37.67,37.75,37.66,37.73,20800.0,33.3622,33.4331,33.3534,33.4154,20800.0
2010-07-21 12:15:00,37.73,37.75,37.65,37.66,13600.0,33.4154,33.4331,33.3445,33.3534,13600.0
2010-07-21 12:20:00,37.66,37.68,37.63,37.68,25800.0,33.3534,33.3711,33.3268,33.3711,25800.0
2010-07-21 12:25:00,37.67,37.7,37.65,37.67,14000.0,33.3622,33.3888,33.3445,33.3622,14000.0
2010-07-21 12:30:00,37.66,37.69,37.66,37.68,14600.0,33.3534,33.3799,33.3534,33.3711,14600.0
2010-07-21 12:35:00,37.67,37.72,37.67,37.7,11100.0,33.3622,33.4065,33.3622,33.3888,11100.0
2010-07-21 12:40:00,37.69,37.7,37.64,37.65,20400.0,33.3799,33.3888,33.3356,33.3445,20400.0
2010-07-21 12:45:00,37.65,37.7,37.65,37.68,15500.0,33.3445,33.3888,33.3445,33.3711,15500.0
2010-07-21 12:50:00,37.68,37.73,37.66,37.71,71700.0,33.3711,33.4154,33.3534,33.3976,71700.0
2010-07-21 12:55:00,37.72,37.79,37.72,37.79,71000.0,33.4065,33.4685,33.4065,33.4685,71000.0
2010-07-21 13:00:00,37.78,37.85,37.77,37.84,59300.0,33.4596,33.5216,33.4508,33.5128,59300.0
2010-07-21 13:05:00,37.84,37.88,37.84,37.88,21900.0,33.5128,33.5482,33.5128,33.5482,21900.0
2010-07-21 13:10:00,37.87,37.88,37.82,37.87,18700.0,33.5393,33.5482,33.4951,33.5393,18700.0
2010-07-21 13:15:00,37.87,37.89,37.86,37.86,19300.0,33.5393,33.5571,33.5305,33.5305,19300.0
2010-07-21 13:20:00,37.85,37.87,37.83,37.83,14200.0,33.5216,33.5393,33.5039,33.5039,14200.0
2010-07-21 13:25:00,37.83,37.9,37.82,37.88,37400.0,33.5039,33.5659,33.4951,33.5482,37400.0
2010-07-21 13:30:00,37.89,37.94,37.88,37.91,31800.0,33.5571,33.6013,33.5482,33.5748,31800.0
2010-07-21 13:35:00,37.92,37.93,37.88,37.89,16700.0,33.5836,33.5925,33.5482,33.5571,16700.0
2010-07-21 13:40:00,37.88,37.94,37.88,37.9,30700.0,33.5482,33.6013,33.5482,33.5659,30700.0
2010-07-21 13:45:00,37.9,37.97,37.88,37.96,46000.0,33.5659,33.6279,33.5482,33.619,46000.0
2010-07-21 13:50:00,37.97,38.0,37.97,37.99,46300.0,33.6279,33.6545,33.6279,33.6456,46300.0
2010-07-21 13:55:00,37.99,38.0,37.91,37.92,25200.0,33.6456,33.6545,33.5748,33.5836,25200.0
2010-07-21 14:00:00,37.92,37.95,37.79,37.86,114200.0,33.5836,33.6102,33.4685,33.5305,114200.0
2010-07-21 14:05:00,37.85,37.87,37.75,37.75,76500.0,33.5216,33.5393,33.4331,33.4331,76500.0
2010-07-21 14:10:00,37.73,37.73,37.54,37.6,136900.0,33.4154,33.4154,33.2471,33.3002,136900.0
2010-07-21 14:15:00,37.6,37.65,37.54,37.63,79500.0,33.3002,33.3445,33.2471,33.3268,79500.0
2010-07-21 14:20:00,37.64,37.67,37.56,37.66,65300.0,33.3356,33.3622,33.2648,33.3534,65300.0
2010-07-21 14:25:00,37.66,37.68,37.59,37.61,58300.0,33.3534,33.3711,33.2914,33.3091,58300.0
2010-07-21 14:30:00,37.6,37.61,37.5,37.52,85200.0,33.3002,33.3091,33.2117,33.2294,85200.0
2010-07-21 14:35:00,37.52,37.59,37.48,37.59,81500.0,33.2294,33.2914,33.1939,33.2914,81500.0
2010-07-21 14:40:00,37.6,37.65,37.58,37.61,52000.0,33.3002,33.3445,33.2825,33.3091,52000.0
2010-07-21 14:45:00,37.61,37.64,37.5,37.53,40500.0,33.3091,33.3356,33.2117,33.2382,40500.0
2010-07-21 14:50:00,37.54,37.56,37.39,37.4,65900.0,33.2471,33.2648,33.1142,33.1231,65900.0
2010-07-21 14:55:00,37.39,37.43,37.32,37.35,45000.0,33.1142,33.1497,33.0522,33.0788,45000.0
2010-07-21 15:00:00,37.35,37.35,37.29,37.33,38100.0,33.0788,33.0788,33.0257,33.0611,38100.0
2010-07-21 15:05:00,37.34,37.43,37.34,37.42,49500.0,33.07,33.1497,33.07,33.1408,49500.0
2010-07-21 15:10:00,37.42,37.44,37.37,37.44,36900.0,33.1408,33.1585,33.0965,33.1585,36900.0
2010-07-21 15:15:00,37.44,37.51,37.35,37.35,61800.0,33.1585,33.2205,33.0788,33.0788,61800.0
2010-07-21 15:20:00,37.35,37.45,37.31,37.43,75300.0,33.0788,33.1674,33.0434,33.1497,75300.0
2010-07-21 15:25:00,37.43,37.48,37.39,37.39,59600.0,33.1497,33.1939,33.1142,33.1142,59600.0
2010-07-21 15:30:00,37.39,37.47,37.35,37.4,69900.0,33.1142,33.1851,33.0788,33.1231,69900.0
2010-07-21 15:35:00,37.4,37.43,37.35,37.39,38900.0,33.1231,33.1497,33.0788,33.1142,38900.0
2010-07-21 15:40:00,37.39,37.39,37.32,37.36,57100.0,33.1142,33.1142,33.0522,33.0877,57100.0
2010-07-21 15:45:00,37.36,37.45,37.34,37.4,73000.0,33.0877,33.1674,33.07,33.1231,73000.0
2010-07-21 15:50:00,37.4,37.45,37.36,37.4,78800.0,33.1231,33.1674,33.0877,33.1231,78800.0
2010-07-21 15:55:00,37.41,37.41,37.36,37.4,113800.0,33.1319,33.1319,33.0877,33.1231,113800.0
2010-07-22 09:30:00,37.71,38.0,37.5,37.97,50600.0,33.3976,33.6545,33.2117,33.6279,50600.0
2010-07-22 09:35:00,37.98,37.99,37.92,37.97,52300.0,33.6368,33.6456,33.5836,33.6279,52300.0
2010-07-22 09:40:00,37.98,38.0,37.93,37.98,103900.0,33.6368,33.6545,33.5925,33.6368,103900.0
2010-07-22 09:45:00,37.99,38.0,37.96,38.0,43400.0,33.6456,33.6545,33.619,33.6545,43400.0
2010-07-22 09:50:00,38.0,38.0,37.94,37.95,108500.0,33.6545,33.6545,33.6013,33.6102,108500.0
2010-07-22 09:55:00,37.95,37.97,37.92,37.96,78000.0,33.6102,33.6279,33.5836,33.619,78000.0
2010-07-22 10:00:00,37.96,38.07,37.96,38.06,158300.0,33.619,33.7165,33.619,33.7076,158300.0
2010-07-22 10:05:00,38.06,38.1,38.01,38.04,42600.0,33.7076,33.743,33.6633,33.6899,42600.0
2010-07-22 10:10:00,38.04,38.08,38.02,38.05,76700.0,33.6899,33.7253,33.6722,33.6988,76700.0
2010-07-22 10:15:00,38.04,38.07,38.02,38.03,31200.0,33.6899,33.7165,33.6722,33.681,31200.0
2010-07-22 10:20:00,38.04,38.06,38.02,38.04,35900.0,33.6899,33.7076,33.6722,33.6899,35900.0
2010-07-22 10:25:00,38.05,38.14,38.05,38.13,39200.0,33.6988,33.7785,33.6988,33.7696,39200.0
2010-07-22 10:30:00,38.14,38.15,38.11,38.13,20000.0,33.7785,33.7873,33.7519,33.7696,20000.0
2010-07-22 10:35:00,38.12,38.24,38.12,38.24,36500.0,33.7608,33.867,33.7608,33.867,36500.0
2010-07-22 10:40:00,38.23,38.38,38.23,38.34,123900.0,33.8582,33.991,33.8582,33.9556,123900.0
2010-07-22 10:45:00,38.35,38.39,38.34,38.38,24400.0,33.9645,33.9999,33.9556,33.991,24400.0
2010-07-22 10:50:00,38.38,38.46,38.36,38.45,58900.0,33.991,34.0619,33.9733,34.053,58900.0
2010-07-22 10:55:00,38.44,38.44,38.36,38.37,24200.0,34.0442,34.0442,33.9733,33.9822,24200.0
2010-07-22 11:00:00,38.37,38.38,38.32,38.33,39800.0,33.9822,33.991,33.9379,33.9467,39800.0
2010-07-22 11:05:00,38.33,38.35,38.3,38.31,27700.0,33.9467,33.9645,33.9202,33.929,27700.0
2010-07-22 11:10:00,38.31,38.34,38.3,38.33,36000.0,33.929,33.9556,33.9202,33.9467,36000.0
2010-07-22 11:15:00,38.32,38.33,38.28,38.31,31100.0,33.9379,33.9467,33.9025,33.929,31100.0
2010-07-22 11:20:00,38.3,38.3,38.22,38.22,45500.0,33.9202,33.9202,33.8493,33.8493,45500.0
2010-07-22 11:25:00,38.24,38.24,38.19,38.2,55900.0,33.867,33.867,33.8227,33.8316,55900.0
2010-07-22 11:30:00,38.2,38.2,38.09,38.1,56100.0,33.8316,33.8316,33.7342,33.743,56100.0
2010-07-22 11:35:00,38.11,38.12,38.0,38.0,48000.0,33.7519,33.7608,33.6545,33.6545,48000.0
2010-07-22 11:40:00,38.0,38.04,37.97,38.0,48000.0,33.6545,33.6899,33.6279,33.6545,48000.0
2010-07-22 11:45:00,38.0,38.08,38.0,38.07,39800.0,33.6545,33.7253,33.6545,33.7165,39800.0
2010-07-22 11:50:00,38.07,38.1,38.01,38.03,36800.0,33.7165,33.743,33.6633,33.681,36800.0
2010-07-22 11:55:00,38.02,38.08,38.02,38.08,29200.0,33.6722,33.7253,33.6722,33.7253,29200.0
2010-07-22 12:00:00,38.08,38.13,38.05,38.13,20600.0,33.7253,33.7696,33.6988,33.7696,20600.0
2010-07-22 12:05:00,38.12,38.12,38.04,38.06,21300.0,33.7608,33.7608,33.6899,33.7076,21300.0
2010-07-22 12:10:00,38.06,38.08,38.04,38.05,21900.0,33.7076,33.7253,33.6899,33.6988,21900.0
2010-07-22 12:15:00,38.05,38.11,38.04,38.06,57600.0,33.6988,33.7519,33.6899,33.7076,57600.0
2010-07-22 12:20:00,38.05,38.1,38.01,38.04,36400.0,33.6988,33.743,33.6633,33.6899,36400.0
2010-07-22 12:25:00,38.04,38.06,38.03,38.03,37700.0,33.6899,33.7076,33.681,33.681,37700.0
2010-07-22 12:30:00,38.03,38.05,38.02,38.04,15300.0,33.681,33.6988,33.6722,33.6899,15300.0
2010-07-22 12:35:00,38.04,38.06,38.02,38.05,23000.0,33.6899,33.7076,33.6722,33.6988,23000.0
2010-07-22 12:40:00,38.06,38.08,38.04,38.06,16000.0,33.7076,33.7253,33.6899,33.7076,16000.0
2010-07-22 12:45:00,38.05,38.06,38.02,38.02,24900.0,33.6988,33.7076,33.6722,33.6722,24900.0
2010-07-22 12:50:00,38.02,38.03,37.99,38.0,27400.0,33.6722,33.681,33.6456,33.6545,27400.0
2010-07-22 12:55:00,38.01,38.04,38.0,38.01,20000.0,33.6633,33.6899,33.6545,33.6633,20000.0
2010-07-22 13:00:00,38.02,38.04,38.01,38.03,16500.0,33.6722,33.6899,33.6633,33.681,16500.0
2010-07-22 13:05:00,38.01,38.04,38.01,38.04,6300.0,33.6633,33.6899,33.6633,33.6899,6300.0
2010-07-22 13:10:00,38.03,38.09,38.03,38.08,15200.0,33.681,33.7342,33.681,33.7253,15200.0
2010-07-22 13:15:00,38.08,38.1,38.06,38.1,66200.0,33.7253,33.743,33.7076,33.743,66200.0
2010-07-22 13:20:00,38.1,38.1,38.07,38.07,12500.0,33.743,33.743,33.7165,33.7165,12500.0
2010-07-22 13:25:00,38.08,38.09,38.03,38.04,15900.0,33.7253,33.7342,33.681,33.6899,15900.0
2010-07-22 13:30:00,38.04,38.09,38.03,38.09,15900.0,33.6899,33.7342,33.681,33.7342,15900.0
2010-07-22 13:35:00,38.09,38.09,38.07,38.09,20000.0,33.7342,33.7342,33.7165,33.7342,20000.0
2010-07-22 13:40:00,38.1,38.1,38.07,38.08,14000.0,33.743,33.743,33.7165,33.7253,14000.0
2010-07-22 13:45:00,38.08,38.09,38.06,38.08,20400.0,33.7253,33.7342,33.7076,33.7253,20400.0
2010-07-22 13:50:00,38.07,38.09,38.04,38.05,25300.0,33.7165,33.7342,33.6899,33.6988,25300.0
2010-07-22 13:55:00,38.05,38.05,38.01,38.01,34300.0,33.6988,33.6988,33.6633,33.6633,34300.0
2010-07-22 14:00:00,38.02,38.06,38.02,38.06,23100.0,33.6722,33.7076,33.6722,33.7076,23100.0
2010-07-22 14:05:00,38.07,38.1,38.07,38.08,35800.0,33.7165,33.743,33.7165,33.7253,35800.0
2010-07-22 14:10:00,38.08,38.12,38.06,38.09,24500.0,33.7253,33.7608,33.7076,33.7342,24500.0
2010-07-22 14:15:00,38.09,38.12,38.03,38.04,58300.0,33.7342,33.7608,33.681,33.6899,58300.0
2010-07-22 14:20:00,38.04,38.05,38.03,38.03,16900.0,33.6899,33.6988,33.681,33.681,16900.0
2010-07-22 14:25:00,38.04,38.11,38.04,38.11,51100.0,33.6899,33.7519,33.6899,33.7519,51100.0
2010-07-22 14:30:00,38.12,38.12,38.03,38.04,50100.0,33.7608,33.7608,33.681,33.6899,50100.0
2010-07-22 14:35:00,38.04,38.05,38.01,38.01,69200.0,33.6899,33.6988,33.6633,33.6633,69200.0
2010-07-22 14:40:00,38.02,38.02,37.95,38.0,58000.0,33.6722,33.6722,33.6102,33.6545,58000.0
2010-07-22 14:45:00,38.0,38.02,37.97,38.01,48300.0,33.6545,33.6722,33.6279,33.6633,48300.0
2010-07-22 14:50:00,38.01,38.04,37.98,38.04,47000.0,33.6633,33.6899,33.6368,33.6899,47000.0
2010-07-22 14:55:00,38.04,38.1,38.03,38.09,62100.0,33.6899,33.743,33.681,33.7342,62100.0
2010-07-22 15:00:00,38.09,38.09,38.04,38.06,27000.0,33.7342,33.7342,33.6899,33.7076,27000.0
2010-07-22 15:05:00,38.06,38.06,37.99,38.0,61900.0,33.7076,33.7076,33.6456,33.6545,61900.0
2010-07-22 15:10:00,38.0,38.03,37.99,38.01,55100.0,33.6545,33.681,33.6456,33.6633,55100.0
2010-07-22 15:15:00,38.01,38.09,38.01,38.08,40100.0,33.6633,33.7342,33.6633,33.7253,40100.0
2010-07-22 15:20:00,38.08,38.09,38.05,38.07,54900.0,33.7253,33.7342,33.6988,33.7165,54900.0
2010-07-22 15:25:00,38.07,38.08,38.02,38.03,74700.0,33.7165,33.7253,33.6722,33.681,74700.0
2010-07-22 15:30:00,38.03,38.05,37.98,37.98,93300.0,33.681,33.6988,33.6368,33.6368,93300.0
2010-07-22 15:35:00,37.98,37.99,37.81,37.85,143300.0,33.6368,33.6456,33.4862,33.5216,143300.0
2010-07-22 15:40:00,37.85,37.91,37.81,37.85,171400.0,33.5216,33.5748,33.4862,33.5216,171400.0
2010-07-22 15:45:00,37.85,37.93,37.85,37.92,179800.0,33.5216,33.5925,33.5216,33.5836,179800.0
2010-07-22 15:50:00,37.93,37.98,37.9,37.92,104300.0,33.5925,33.6368,33.5659,33.5836,104300.0
2010-07-22 15:55:00,37.92,38.01,37.92,37.96,164100.0,33.5836,33.6633,33.5836,33.619,164100.0
2010-07-23 09:30:00,37.78,37.98,37.75,37.95,29200.0,33.4596,33.6368,33.4331,33.6102,29200.0
2010-07-23 09:35:00,37.89,38.08,37.89,38.06,29600.0,33.5571,33.7253,33.5571,33.7076,29600.0
2010-07-23 09:40:00,38.08,38.23,38.03,38.17,42100.0,33.7253,33.8582,33.681,33.805,42100.0
2010-07-23 09:45:00,38.17,38.17,38.09,38.11,16900.0,33.805,33.805,33.7342,33.7519,16900.0
2010-07-23 09:50:00,38.1,38.11,37.97,38.03,30900.0,33.743,33.7519,33.6279,33.681,30900.0
2010-07-23 09:55:00,38.03,38.07,37.91,37.92,19700.0,33.681,33.7165,33.5748,33.5836,19700.0
2010-07-23 10:00:00,37.92,38.02,37.9,37.99,35800.0,33.5836,33.6722,33.5659,33.6456,35800.0
2010-07-23 10:05:00,37.99,38.12,37.99,38.08,22200.0,33.6456,33.7608,33.6456,33.7253,22200.0
2010-07-23 10:10:00,38.08,38.19,38.07,38.16,37600.0,33.7253,33.8227,33.7165,33.7962,37600.0
2010-07-23 10:15:00,38.16,38.21,38.15,38.19,38300.0,33.7962,33.8405,33.7873,33.8227,38300.0
2010-07-23 10:20:00,38.2,38.23,38.15,38.23,31800.0,33.8316,33.8582,33.7873,33.8582,31800.0
2010-07-23 10:25:00,38.22,38.3,38.21,38.26,36500.0,33.8493,33.9202,33.8405,33.8847,36500.0
2010-07-23 10:30:00,38.28,38.34,38.28,38.29,30300.0,33.9025,33.9556,33.9025,33.9113,30300.0
2010-07-23 10:35:00,38.29,38.31,38.26,38.27,10200.0,33.9113,33.929,33.8847,33.8936,10200.0
2010-07-23 10:40:00,38.28,38.31,38.25,38.29,24700.0,33.9025,33.929,33.8759,33.9113,24700.0
2010-07-23 10:45:00,38.29,38.32,38.28,38.28,15700.0,33.9113,33.9379,33.9025,33.9025,15700.0
2010-07-23 10:50:00,38.29,38.29,38.24,38.26,18500.0,33.9113,33.9113,33.867,33.8847,18500.0
2010-07-23 10:55:00,38.26,38.31,38.26,38.27,17100.0,33.8847,33.929,33.8847,33.8936,17100.0
2010-07-23 11:00:00,38.27,38.3,38.26,38.26,48400.0,33.8936,33.9202,33.8847,33.8847,48400.0
2010-07-23 11:05:00,38.26,38.27,38.21,38.21,27500.0,33.8847,33.8936,33.8405,33.8405,27500.0
2010-07-23 11:10:00,38.21,38.23,38.17,38.21,30800.0,33.8405,33.8582,33.805,33.8405,30800.0
2010-07-23 11:15:00,38.22,38.22,38.19,38.2,17400.0,33.8493,33.8493,33.8227,33.8316,17400.0
2010-07-23 11:20:00,38.2,38.2,38.15,38.17,12600.0,33.8316,33.8316,33.7873,33.805,12600.0
2010-07-23 11:25:00,38.17,38.24,38.17,38.24,17700.0,33.805,33.867,33.805,33.867,17700.0
2010-07-23 11:30:00,38.24,38.31,38.24,38.31,34600.0,33.867,33.929,33.867,33.929,34600.0
2010-07-23 11:35:00,38.3,38.32,38.28,38.31,13100.0,33.9202,33.9379,33.9025,33.929,13100.0
2010-07-23 11:40:00,38.31,38.31,38.23,38.25,14800.0,33.929,33.929,33.8582,33.8759,14800.0
2010-07-23 11:45:00,38.26,38.35,38.26,38.35,20700.0,33.8847,33.9645,33.8847,33.9645,20700.0
2010-07-23 11:50:00,38.35,38.39,38.34,38.38,23400.0,33.9645,33.9999,33.9556,33.991,23400.0
2010-07-23 11:55:00,38.38,38.42,38.28,38.34,27100.0,33.991,34.0264,33.9025,33.9556,27100.0
2010-07-23 12:00:00,38.33,38.42,38.22,38.22,97500.0,33.9467,34.0264,33.8493,33.8493,97500.0
2010-07-23 12:05:00,38.22,38.29,38.21,38.25,44100.0,33.8493,33.9113,33.8405,33.8759,44100.0
2010-07-23 12:10:00,38.23,38.25,38.13,38.24,47600.0,33.8582,33.8759,33.7696,33.867,47600.0
2010-07-23 12:15:00,38.23,38.29,38.18,38.29,41400.0,33.8582,33.9113,33.8139,33.9113,41400.0
2010-07-23 12:20:00,38.29,38.3,38.23,38.28,41500.0,33.9113,33.9202,33.8582,33.9025,41500.0
2010-07-23 12:25:00,38.27,38.3,38.22,38.22,56500.0,33.8936,33.9202,33.8493,33.8493,56500.0
2010-07-23 12:30:00,38.22,38.23,38.12,38.18,27700.0,33.8493,33.8582,33.7608,33.8139,27700.0
2010-07-23 12:35:00,38.17,38.18,38.1,38.14,14400.0,33.805,33.8139,33.743,33.7785,14400.0
2010-07-23 12:40:00,38.13,38.14,38.04,38.06,22500.0,33.7696,33.7785,33.6899,33.7076,22500.0
2010-07-23 12:45:00,38.06,38.12,38.02,38.12,51000.0,33.7076,33.7608,33.6722,33.7608,51000.0
2010-07-23 12:50:00,38.13,38.21,38.13,38.19,25900.0,33.7696,33.8405,33.7696,33.8227,25900.0
2010-07-23 12:55:00,38.19,38.27,38.19,38.27,65300.0,33.8227,33.8936,33.8227,33.8936,65300.0
2010-07-23 13:00:00,38.26,38.27,38.22,38.22,30700.0,33.8847,33.8936,33.8493,33.8493,30700.0
2010-07-23 13:05:00,38.21,38.25,38.19,38.22,7100.0,33.8405,33.8759,33.8227,33.8493,7100.0
2010-07-23 13:10:00,38.22,38.36,38.19,38.36,15400.0,33.8493,33.9733,33.8227,33.9733,15400.0
2010-07-23 13:15:00,38.35,38.42,38.33,38.4,28600.0,33.9645,34.0264,33.9467,34.0087,28600.0
2010-07-23 13:20:00,38.37,38.42,38.36,38.42,31900.0,33.9822,34.0264,33.9733,34.0264,31900.0
2010-07-23 13:25:00,38.42,38.53,38.41,38.52,58000.0,34.0264,34.1239,34.0176,34.115,58000.0
2010-07-23 13:30:00,38.52,38.63,38.51,38.59,31900.0,34.115,34.2124,34.1062,34.177,31900.0
2010-07-23 13:35:00,38.59,38.6,38.57,38.58,14600.0,34.177,34.1859,34.1593,34.1681,14600.0
2010-07-23 13:40:00,38.57,38.58,38.54,38.55,17900.0,34.1593,34.1681,34.1327,34.1416,17900.0
2010-07-23 13:45:00,38.55,38.59,38.55,38.58,18400.0,34.1416,34.177,34.1416,34.1681,18400.0
2010-07-23 13:50:00,38.59,38.67,38.58,38.64,40900.0,34.177,34.2479,34.1681,34.2213,40900.0
2010-07-23 13:55:00,38.65,38.67,38.64,38.64,22900.0,34.2301,34.2479,34.2213,34.2213,22900.0
2010-07-23 14:00:00,38.64,38.72,38.62,38.7,46100.0,34.2213,34.2921,34.2036,34.2744,46100.0
2010-07-23 14:05:00,38.7,38.72,38.67,38.68,32000.0,34.2744,34.2921,34.2479,34.2567,32000.0
2010-07-23 14:10:00,38.68,38.71,38.63,38.65,17400.0,34.2567,34.2833,34.2124,34.2301,17400.0
2010-07-23 14:15:00,38.65,38.67,38.64,38.66,15000.0,34.2301,34.2479,34.2213,34.239,15000.0
2010-07-23 14:20:00,38.65,38.65,38.58,38.63,33700.0,34.2301,34.2301,34.1681,34.2124,33700.0
2010-07-23 14:25:00,38.63,38.64,38.58,38.64,19000.0,34.2124,34.2213,34.1681,34.2213,19000.0
2010-07-23 14:30:00,38.65,38.67,38.59,38.64,38000.0,34.2301,34.2479,34.177,34.2213,38000.0
2010-07-23 14:35:00,38.64,38.65,38.6,38.61,17600.0,34.2213,34.2301,34.1859,34.1947,17600.0
2010-07-23 14:40:00,38.6,38.69,38.6,38.68,26500.0,34.1859,34.2656,34.1859,34.2567,26500.0
2010-07-23 14:45:00,38.68,38.69,38.63,38.64,55200.0,34.2567,34.2656,34.2124,34.2213,55200.0
2010-07-23 14:50:00,38.64,38.67,38.63,38.65,49300.0,34.2213,34.2479,34.2124,34.2301,49300.0
2010-07-23 14:55:00,38.65,38.66,38.59,38.63,54900.0,34.2301,34.239,34.177,34.2124,54900.0
2010-07-23 15:00:00,38.64,38.64,38.58,38.6,34600.0,34.2213,34.2213,34.1681,34.1859,34600.0
2010-07-23 15:05:00,38.59,38.66,38.58,38.66,17200.0,34.177,34.239,34.1681,34.239,17200.0
2010-07-23 15:10:00,38.66,38.66,38.59,38.6,27400.0,34.239,34.239,34.177,34.1859,27400.0
2010-07-23 15:15:00,38.61,38.65,38.57,38.65,31800.0,34.1947,34.2301,34.1593,34.2301,31800.0
2010-07-23 15:20:00,38.65,38.67,38.61,38.67,82200.0,34.2301,34.2479,34.1947,34.2479,82200.0
2010-07-23 15:25:00,38.66,38.66,38.6,38.62,47500.0,34.239,34.239,34.1859,34.2036,47500.0
2010-07-23 15:30:00,38.62,38.66,38.6,38.65,51900.0,34.2036,34.239,34.1859,34.2301,51900.0
2010-07-23 15:35:00,38.66,38.69,38.55,38.58,76500.0,34.239,34.2656,34.1416,34.1681,76500.0
2010-07-23 15:40:00,38.58,38.61,38.52,38.57,78100.0,34.1681,34.1947,34.115,34.1593,78100.0
2010-07-23 15:45:00,38.58,38.66,38.58,38.65,67500.0,34.1681,34.239,34.1681,34.2301,67500.0
2010-07-23 15:50:00,38.65,38.67,38.63,38.65,79400.0,34.2301,34.2479,34.2124,34.2301,79400.0
2010-07-23 15:55:00,38.64,38.67,38.63,38.66,108400.0,34.2213,34.2479,34.2124,34.239,108400.0
2010-07-26 09:30:00,38.89,38.89,38.61,38.63,114700.0,34.4427,34.4427,34.1947,34.2124,114700.0
2010-07-26 09:35:00,38.67,38.81,38.66,38.76,35300.0,34.2479,34.3718,34.239,34.3276,35300.0
2010-07-26 09:40:00,38.77,38.78,38.65,38.76,20900.0,34.3364,34.3453,34.2301,34.3276,20900.0
2010-07-26 09:45:00,38.75,38.82,38.74,38.81,22000.0,34.3187,34.3807,34.3099,34.3718,22000.0
2010-07-26 09:50:00,38.81,38.81,38.73,38.79,29100.0,34.3718,34.3718,34.301,34.3541,29100.0
2010-07-26 09:55:00,38.8,38.85,38.78,38.85,22000.0,34.363,34.4073,34.3453,34.4073,22000.0
2010-07-26 10:00:00,38.86,38.99,38.85,38.95,55500.0,34.4161,34.5313,34.4073,34.4958,55500.0
2010-07-26 10:05:00,38.95,38.99,38.94,38.99,26100.0,34.4958,34.5313,34.487,34.5313,26100.0
2010-07-26 10:10:00,38.99,39.0,38.97,38.99,36800.0,34.5313,34.5401,34.5135,34.5313,36800.0
2010-07-26 10:15:00,39.0,39.03,38.91,38.91,41200.0,34.5401,34.5667,34.4604,34.4604,41200.0
2010-07-26 10:20:00,38.9,38.9,38.82,38.84,30400.0,34.4516,34.4516,34.3807,34.3984,30400.0
2010-07-26 10:25:00,38.85,38.85,38.8,38.81,12100.0,34.4073,34.4073,34.363,34.3718,12100.0
2010-07-26 10:30:00,38.81,38.85,38.76,38.83,31700.0,34.3718,34.4073,34.3276,34.3896,31700.0
2010-07-26 10:35:00,38.82,38.94,38.81,38.94,26100.0,34.3807,34.487,34.3718,34.487,26100.0
2010-07-26 10:40:00,38.94,38.97,38.91,38.91,39000.0,34.487,34.5135,34.4604,34.4604,39000.0
2010-07-26 10:45:00,38.91,38.97,38.89,38.96,27300.0,34.4604,34.5135,34.4427,34.5047,27300.0
2010-07-26 10:50:00,38.97,38.98,38.92,38.96,25400.0,34.5135,34.5224,34.4693,34.5047,25400.0
2010-07-26 10:55:00,38.97,39.01,38.97,38.99,32200.0,34.5135,34.549,34.5135,34.5313,32200.0
2010-07-26 11:00:00,39.0,39.04,39.0,39.01,27100.0,34.5401,34.5755,34.5401,34.549,27100.0
2010-07-26 11:05:00,39.01,39.04,39.0,39.04,62600.0,34.549,34.5755,34.5401,34.5755,62600.0
2010-07-26 11:10:00,39.04,39.07,39.02,39.06,62100.0,34.5755,34.6021,34.5578,34.5933,62100.0
2010-07-26 11:15:00,39.05,39.12,39.04,39.09,61300.0,34.5844,34.6464,34.5755,34.6198,61300.0
2010-07-26 11:20:00,39.09,39.1,39.03,39.06,36000.0,34.6198,34.6287,34.5667,34.5933,36000.0
2010-07-26 11:25:00,39.06,39.13,39.06,39.13,42200.0,34.5933,34.6553,34.5933,34.6553,42200.0
2010-07-26 11:30:00,39.12,39.13,39.1,39.1,32300.0,34.6464,34.6553,34.6287,34.6287,32300.0
2010-07-26 11:35:00,39.09,39.15,39.06,39.13,63400.0,34.6198,34.673,34.5933,34.6553,63400.0
2010-07-26 11:40:00,39.14,39.22,39.12,39.21,49900.0,34.6641,34.735,34.6464,34.7261,49900.0
2010-07-26 11:45:00,39.21,39.25,39.19,39.25,45100.0,34.7261,34.7615,34.7084,34.7615,45100.0
2010-07-26 11:50:00,39.24,39.25,39.22,39.23,26800.0,34.7527,34.7615,34.735,34.7438,26800.0
2010-07-26 11:55:00,39.23,39.23,39.14,39.14,16300.0,34.7438,34.7438,34.6641,34.6641,16300.0
2010-07-26 12:00:00,39.15,39.17,39.14,39.16,21900.0,34.673,34.6907,34.6641,34.6818,21900.0
2010-07-26 12:05:00,39.15,39.18,39.13,39.16,24800.0,34.673,34.6995,34.6553,34.6818,24800.0
2010-07-26 12:10:00,39.16,39.17,39.12,39.12,28000.0,34.6818,34.6907,34.6464,34.6464,28000.0
2010-07-26 12:15:00,39.11,39.14,39.11,39.14,22800.0,34.6375,34.6641,34.6375,34.6641,22800.0
2010-07-26 12:20:00,39.14,39.16,39.11,39.16,34500.0,34.6641,34.6818,34.6375,34.6818,34500.0
2010-07-26 12:25:00,39.16,39.16,39.11,39.12,40100.0,34.6818,34.6818,34.6375,34.6464,40100.0
2010-07-26 12:30:00,39.12,39.14,39.06,39.07,43000.0,34.6464,34.6641,34.5933,34.6021,43000.0
2010-07-26 12:35:00,39.06,39.16,39.06,39.13,38300.0,34.5933,34.6818,34.5933,34.6553,38300.0
2010-07-26 12:40:00,39.13,39.13,39.05,39.05,22400.0,34.6553,34.6553,34.5844,34.5844,22400.0
2010-07-26 12:45:00,39.05,39.11,39.05,39.09,43700.0,34.5844,34.6375,34.5844,34.6198,43700.0
2010-07-26 12:50:00,39.1,39.12,39.03,39.05,31100.0,34.6287,34.6464,34.5667,34.5844,31100.0
2010-07-26 12:55:00,39.04,39.1,39.04,39.1,28700.0,34.5755,34.6287,34.5755,34.6287,28700.0
2010-07-26 13:00:00,39.1,39.11,39.08,39.1,14100.0,34.6287,34.6375,34.611,34.6287,14100.0
2010-07-26 13:05:00,39.09,39.11,39.07,39.1,20600.0,34.6198,34.6375,34.6021,34.6287,20600.0
2010-07-26 13:10:00,39.1,39.14,39.09,39.14,22800.0,34.6287,34.6641,34.6198,34.6641,22800.0
2010-07-26 13:15:00,39.14,39.17,39.12,39.15,22600.0,34.6641,34.6907,34.6464,34.673,22600.0
2010-07-26 13:20:00,39.16,39.18,39.15,39.16,21400.0,34.6818,34.6995,34.673,34.6818,21400.0
2010-07-26 13:25:00,39.16,39.19,39.15,39.19,18900.0,34.6818,34.7084,34.673,34.7084,18900.0
2010-07-26 13:30:00,39.19,39.24,39.19,39.21,37100.0,34.7084,34.7527,34.7084,34.7261,37100.0
2010-07-26 13:35:00,39.21,39.23,39.18,39.21,23800.0,34.7261,34.7438,34.6995,34.7261,23800.0
2010-07-26 13:40:00,39.22,39.3,39.22,39.29,28900.0,34.735,34.8058,34.735,34.797,28900.0
2010-07-26 13:45:00,39.3,39.31,39.28,39.29,44200.0,34.8058,34.8147,34.7881,34.797,44200.0
2010-07-26 13:50:00,39.28,39.29,39.22,39.24,23800.0,34.7881,34.797,34.735,34.7527,23800.0
2010-07-26 13:55:00,39.25,39.25,39.21,39.21,16200.0,34.7615,34.7615,34.7261,34.7261,16200.0
2010-07-26 14:00:00,39.2,39.22,39.19,39.22,13600.0,34.7172,34.735,34.7084,34.735,13600.0
2010-07-26 14:05:00,39.22,39.23,39.21,39.22,18500.0,34.735,34.7438,34.7261,34.735,18500.0
2010-07-26 14:10:00,39.22,39.24,39.19,39.22,16100.0,34.735,34.7527,34.7084,34.735,16100.0
2010-07-26 14:15:00,39.22,39.22,39.21,39.21,9300.0,34.735,34.735,34.7261,34.7261,9300.0
2010-07-26 14:20:00,39.22,39.22,39.19,39.19,16800.0,34.735,34.735,34.7084,34.7084,16800.0
2010-07-26 14:25:00,39.19,39.21,39.18,39.18,40400.0,34.7084,34.7261,34.6995,34.6995,40400.0
2010-07-26 14:30:00,39.18,39.18,39.15,39.15,26600.0,34.6995,34.6995,34.673,34.673,26600.0
2010-07-26 14:35:00,39.15,39.16,39.11,39.11,26700.0,34.673,34.6818,34.6375,34.6375,26700.0
2010-07-26 14:40:00,39.12,39.16,39.11,39.15,24800.0,34.6464,34.6818,34.6375,34.673,24800.0
2010-07-26 14:45:00,39.15,39.15,39.13,39.14,20700.0,34.673,34.673,34.6553,34.6641,20700.0
2010-07-26 14:50:00,39.15,39.2,39.13,39.19,69900.0,34.673,34.7172,34.6553,34.7084,69900.0
2010-07-26 14:55:00,39.2,39.25,39.2,39.24,48500.0,34.7172,34.7615,34.7172,34.7527,48500.0
2010-07-26 15:00:00,39.25,39.3,39.24,39.27,60600.0,34.7615,34.8058,34.7527,34.7792,60600.0
2010-07-26 15:05:00,39.27,39.32,39.27,39.31,38000.0,34.7792,34.8235,34.7792,34.8147,38000.0
2010-07-26 15:10:00,39.31,39.33,39.29,39.3,31900.0,34.8147,34.8324,34.797,34.8058,31900.0
2010-07-26 15:15:00,39.3,39.3,39.24,39.28,44600.0,34.8058,34.8058,34.7527,34.7881,44600.0
2010-07-26 15:20:00,39.28,39.31,39.26,39.3,38700.0,34.7881,34.8147,34.7704,34.8058,38700.0
2010-07-26 15:25:00,39.3,39.33,39.29,39.3,34500.0,34.8058,34.8324,34.797,34.8058,34500.0
2010-07-26 15:30:00,39.31,39.32,39.27,39.3,59900.0,34.8147,34.8235,34.7792,34.8058,59900.0
2010-07-26 15:35:00,39.3,39.31,39.27,39.29,50500.0,34.8058,34.8147,34.7792,34.797,50500.0
2010-07-26 15:40:00,39.29,39.33,39.28,39.3,63100.0,34.797,34.8324,34.7881,34.8058,63100.0
2010-07-26 15:45:00,39.3,39.34,39.3,39.32,72200.0,34.8058,34.8412,34.8058,34.8235,72200.0
2010-07-26 15:50:00,39.32,39.37,39.31,39.31,118500.0,34.8235,34.8678,34.8147,34.8147,118500.0
2010-07-26 15:55:00,39.32,39.38,39.3,39.37,148100.0,34.8235,34.8767,34.8058,34.8678,148100.0
2010-07-27 09:30:00,39.36,39.44,39.28,39.4,37500.0,34.859,34.9298,34.7881,34.8944,37500.0
2010-07-27 09:35:00,39.39,39.59,39.37,39.57,27700.0,34.8855,35.0626,34.8678,35.0449,27700.0
2010-07-27 09:40:00,39.57,39.6,39.55,39.57,39200.0,35.0449,35.0715,35.0272,35.0449,39200.0
2010-07-27 09:45:00,39.57,39.64,39.57,39.62,33800.0,35.0449,35.1069,35.0449,35.0892,33800.0
2010-07-27 09:50:00,39.62,39.72,39.62,39.71,57800.0,35.0892,35.1778,35.0892,35.1689,57800.0
2010-07-27 09:55:00,39.71,39.77,39.7,39.71,61900.0,35.1689,35.2221,35.1601,35.1689,61900.0
2010-07-27 10:00:00,39.72,39.87,39.64,39.72,138600.0,35.1778,35.3106,35.1069,35.1778,138600.0
2010-07-27 10:05:00,39.73,39.74,39.66,39.68,179000.0,35.1866,35.1955,35.1246,35.1424,179000.0
2010-07-27 10:10:00,39.68,39.71,39.53,39.54,105000.0,35.1424,35.1689,35.0095,35.0184,105000.0
2010-07-27 10:15:00,39.53,39.54,39.45,39.54,51200.0,35.0095,35.0184,34.9387,35.0184,51200.0
2010-07-27 10:20:00,39.55,39.57,39.51,39.55,36100.0,35.0272,35.0449,34.9918,35.0272,36100.0
2010-07-27 10:25:00,39.54,39.54,39.46,39.5,38500.0,35.0184,35.0184,34.9475,34.9829,38500.0
2010-07-27 10:30:00,39.5,39.52,39.42,39.42,50500.0,34.9829,35.0007,34.9121,34.9121,50500.0
2010-07-27 10:35:00,39.43,39.54,39.43,39.48,40200.0,34.9209,35.0184,34.9209,34.9652,40200.0
2010-07-27 10:40:00,39.49,39.49,39.42,39.42,51500.0,34.9741,34.9741,34.9121,34.9121,51500.0
2010-07-27 10:45:00,39.41,39.46,39.4,39.4,41700.0,34.9032,34.9475,34.8944,34.8944,41700.0
2010-07-27 10:50:00,39.4,39.4,39.31,39.32,74900.0,34.8944,34.8944,34.8147,34.8235,74900.0
2010-07-27 10:55:00,39.31,39.33,39.26,39.31,48100.0,34.8147,34.8324,34.7704,34.8147,48100.0
2010-07-27 11:00:00,39.31,39.31,39.25,39.31,33800.0,34.8147,34.8147,34.7615,34.8147,33800.0
2010-07-27 11:05:00,39.31,39.33,39.28,39.31,24400.0,34.8147,34.8324,34.7881,34.8147,24400.0
2010-07-27 11:10:00,39.31,39.38,39.29,39.38,26900.0,34.8147,34.8767,34.797,34.8767,26900.0
2010-07-27 11:15:00,39.38,39.38,39.32,39.32,27600.0,34.8767,34.8767,34.8235,34.8235,27600.0
2010-07-27 11:20:00,39.32,39.42,39.31,39.4,23200.0,34.8235,34.9121,34.8147,34.8944,23200.0
2010-07-27 11:25:00,39.39,39.51,39.39,39.48,41000.0,34.8855,34.9918,34.8855,34.9652,41000.0
2010-07-27 11:30:00,39.48,39.51,39.47,39.48,29200.0,34.9652,34.9918,34.9564,34.9652,29200.0
2010-07-27 11:35:00,39.49,39.53,39.47,39.53,28700.0,34.9741,35.0095,34.9564,35.0095,28700.0
2010-07-27 11:40:00,39.53,39.58,39.52,39.55,32700.0,35.0095,35.0538,35.0007,35.0272,32700.0
2010-07-27 11:45:00,39.55,39.58,39.5,39.51,21900.0,35.0272,35.0538,34.9829,34.9918,21900.0
2010-07-27 11:50:00,39.52,39.55,39.52,39.52,13300.0,35.0007,35.0272,35.0007,35.0007,13300.0
2010-07-27 11:55:00,39.52,39.57,39.51,39.57,16000.0,35.0007,35.0449,34.9918,35.0449,16000.0
2010-07-27 12:00:00,39.57,39.58,39.56,39.57,10400.0,35.0449,35.0538,35.0361,35.0449,10400.0
2010-07-27 12:05:00,39.58,39.59,39.57,39.58,9800.0,35.0538,35.0626,35.0449,35.0538,9800.0
2010-07-27 12:10:00,39.58,39.65,39.58,39.62,20400.0,35.0538,35.1158,35.0538,35.0892,20400.0
2010-07-27 12:15:00,39.62,39.64,39.6,39.6,27800.0,35.0892,35.1069,35.0715,35.0715,27800.0
2010-07-27 12:20:00,39.6,39.61,39.53,39.53,25200.0,35.0715,35.0804,35.0095,35.0095,25200.0
2010-07-27 12:25:00,39.52,39.56,39.5,39.5,38100.0,35.0007,35.0361,34.9829,34.9829,38100.0
2010-07-27 12:30:00,39.5,39.52,39.48,39.51,18200.0,34.9829,35.0007,34.9652,34.9918,18200.0
2010-07-27 12:35:00,39.51,39.54,39.49,39.54,14200.0,34.9918,35.0184,34.9741,35.0184,14200.0
2010-07-27 12:40:00,39.54,39.58,39.54,39.54,11900.0,35.0184,35.0538,35.0184,35.0184,11900.0
2010-07-27 12:45:00,39.54,39.54,39.43,39.44,27100.0,35.0184,35.0184,34.9209,34.9298,27100.0
2010-07-27 12:50:00,39.44,39.47,39.37,39.41,27000.0,34.9298,34.9564,34.8678,34.9032,27000.0
2010-07-27 12:55:00,39.4,39.42,39.38,39.41,18000.0,34.8944,34.9121,34.8767,34.9032,18000.0
2010-07-27 13:00:00,39.41,39.43,39.38,39.43,26300.0,34.9032,34.9209,34.8767,34.9209,26300.0
2010-07-27 13:05:00,39.43,39.45,39.42,39.44,8100.0,34.9209,34.9387,34.9121,34.9298,8100.0
2010-07-27 13:10:00,39.44,39.46,39.4,39.41,13100.0,34.9298,34.9475,34.8944,34.9032,13100.0
2010-07-27 13:15:00,39.4,39.42,39.4,39.41,14100.0,34.8944,34.9121,34.8944,34.9032,14100.0
2010-07-27 13:20:00,39.41,39.44,39.37,39.42,15800.0,34.9032,34.9298,34.8678,34.9121,15800.0
2010-07-27 13:25:00,39.42,39.44,39.31,39.33,25400.0,34.9121,34.9298,34.8147,34.8324,25400.0
2010-07-27 13:30:00,39.34,39.37,39.31,39.31,20000.0,34.8412,34.8678,34.8147,34.8147,20000.0
2010-07-27 13:35:00,39.32,39.38,39.32,39.37,10100.0,34.8235,34.8767,34.8235,34.8678,10100.0
2010-07-27 13:40:00,39.38,39.39,39.35,39.37,12200.0,34.8767,34.8855,34.8501,34.8678,12200.0
2010-07-27 13:45:00,39.37,39.49,39.36,39.49,20900.0,34.8678,34.9741,34.859,34.9741,20900.0
2010-07-27 13:50:00,39.49,39.5,39.44,39.45,21600.0,34.9741,34.9829,34.9298,34.9387,21600.0
2010-07-27 13:55:00,39.45,39.53,39.44,39.5,20000.0,34.9387,35.0095,34.9298,34.9829,20000.0
2010-07-27 14:00:00,39.5,39.53,39.46,39.47,19300.0,34.9829,35.0095,34.9475,34.9564,19300.0
2010-07-27 14:05:00,39.47,39.53,39.47,39.52,20600.0,34.9564,35.0095,34.9564,35.0007,20600.0
2010-07-27 14:10:00,39.52,39.52,39.46,39.52,25000.0,35.0007,35.0007,34.9475,35.0007,25000.0
2010-07-27 14:15:00,39.53,39.65,39.47,39.65,54500.0,35.0095,35.1158,34.9564,35.1158,54500.0
2010-07-27 14:20:00,39.65,39.65,39.55,39.56,25300.0,35.1158,35.1158,35.0272,35.0361,25300.0
2010-07-27 14:25:00,39.56,39.58,39.54,39.55,14400.0,35.0361,35.0538,35.0184,35.0272,14400.0
2010-07-27 14:30:00,39.56,39.58,39.53,39.54,13700.0,35.0361,35.0538,35.0095,35.0184,13700.0
2010-07-27 14:35:00,39.53,39.55,39.51,39.54,21700.0,35.0095,35.0272,34.9918,35.0184,21700.0
2010-07-27 14:40:00,39.54,39.54,39.5,39.5,22700.0,35.0184,35.0184,34.9829,34.9829,22700.0
2010-07-27 14:45:00,39.5,39.56,39.5,39.56,21000.0,34.9829,35.0361,34.9829,35.0361,21000.0
2010-07-27 14:50:00,39.56,39.56,39.45,39.45,30500.0,35.0361,35.0361,34.9387,34.9387,30500.0
2010-07-27 14:55:00,39.45,39.49,39.44,39.49,25900.0,34.9387,34.9741,34.9298,34.9741,25900.0
2010-07-27 15:00:00,39.49,39.51,39.49,39.51,17100.0,34.9741,34.9918,34.9741,34.9918,17100.0
2010-07-27 15:05:00,39.51,39.57,39.5,39.55,32700.0,34.9918,35.0449,34.9829,35.0272,32700.0
2010-07-27 15:10:00,39.55,39.58,39.51,39.52,29400.0,35.0272,35.0538,34.9918,35.0007,29400.0
2010-07-27 15:15:00,39.52,39.61,39.5,39.59,40400.0,35.0007,35.0804,34.9829,35.0626,40400.0
2010-07-27 15:20:00,39.59,39.63,39.57,39.57,69700.0,35.0626,35.0981,35.0449,35.0449,69700.0
2010-07-27 15:25:00,39.57,39.6,39.57,39.58,50100.0,35.0449,35.0715,35.0449,35.0538,50100.0
2010-07-27 15:30:00,39.58,39.58,39.54,39.56,44700.0,35.0538,35.0538,35.0184,35.0361,44700.0
2010-07-27 15:35:00,39.57,39.58,39.54,39.55,38700.0,35.0449,35.0538,35.0184,35.0272,38700.0
2010-07-27 15:40:00,39.56,39.58,39.53,39.54,48000.0,35.0361,35.0538,35.0095,35.0184,48000.0
2010-07-27 15:45:00,39.54,39.61,39.53,39.56,58100.0,35.0184,35.0804,35.0095,35.0361,58100.0
2010-07-27 15:50:00,39.56,39.59,39.53,39.57,66800.0,35.0361,35.0626,35.0095,35.0449,66800.0
2010-07-27 15:55:00,39.56,39.62,39.56,39.57,88900.0,35.0361,35.0892,35.0361,35.0449,88900.0
2010-07-28 09:30:00,39.56,39.68,39.51,39.67,46100.0,35.0361,35.1424,34.9918,35.1335,46100.0
2010-07-28 09:35:00,39.65,39.8,39.65,39.69,32600.0,35.1158,35.2486,35.1158,35.1512,32600.0
2010-07-28 09:40:00,39.69,39.7,39.56,39.6,20300.0,35.1512,35.1601,35.0361,35.0715,20300.0
2010-07-28 09:45:00,39.63,39.8,39.62,39.75,60100.0,35.0981,35.2486,35.0892,35.2044,60100.0
2010-07-28 09:50:00,39.74,39.86,39.72,39.8,65500.0,35.1955,35.3018,35.1778,35.2486,65500.0
2010-07-28 09:55:00,39.8,39.92,39.79,39.87,64500.0,35.2486,35.3549,35.2398,35.3106,64500.0
2010-07-28 10:00:00,39.88,39.94,39.86,39.9,80900.0,35.3195,35.3726,35.3018,35.3372,80900.0
2010-07-28 10:05:00,39.91,39.92,39.8,39.83,92000.0,35.3461,35.3549,35.2486,35.2752,92000.0
2010-07-28 10:10:00,39.83,39.84,39.76,39.8,49700.0,35.2752,35.2841,35.2132,35.2486,49700.0
2010-07-28 10:15:00,39.8,39.82,39.77,39.78,26800.0,35.2486,35.2663,35.2221,35.2309,26800.0
2010-07-28 10:20:00,39.78,39.78,39.72,39.73,31600.0,35.2309,35.2309,35.1778,35.1866,31600.0
2010-07-28 10:25:00,39.74,39.82,39.73,39.81,18500.0,35.1955,35.2663,35.1866,35.2575,18500.0
2010-07-28 10:30:00,39.8,39.81,39.67,39.71,46200.0,35.2486,35.2575,35.1335,35.1689,46200.0
2010-07-28 10:35:00,39.72,39.75,39.7,39.71,27800.0,35.1778,35.2044,35.1601,35.1689,27800.0
2010-07-28 10:40:00,39.72,39.76,39.71,39.76,22600.0,35.1778,35.2132,35.1689,35.2132,22600.0
2010-07-28 10:45:00,39.76,39.79,39.69,39.7,22900.0,35.2132,35.2398,35.1512,35.1601,22900.0
2010-07-28 10:50:00,39.69,39.7,39.67,39.68,19300.0,35.1512,35.1601,35.1335,35.1424,19300.0
2010-07-28 10:55:00,39.68,39.69,39.64,39.66,20000.0,35.1424,35.1512,35.1069,35.1246,20000.0
2010-07-28 11:00:00,39.66,39.69,39.62,39.62,16100.0,35.1246,35.1512,35.0892,35.0892,16100.0
2010-07-28 11:05:00,39.62,39.62,39.52,39.54,31200.0,35.0892,35.0892,35.0007,35.0184,31200.0
2010-07-28 11:10:00,39.54,39.67,39.54,39.66,51400.0,35.0184,35.1335,35.0184,35.1246,51400.0
2010-07-28 11:15:00,39.66,39.69,39.62,39.68,37100.0,35.1246,35.1512,35.0892,35.1424,37100.0
2010-07-28 11:20:00,39.68,39.78,39.67,39.77,48800.0,35.1424,35.2309,35.1335,35.2221,48800.0
2010-07-28 11:25:00,39.77,39.85,39.76,39.81,26700.0,35.2221,35.2929,35.2132,35.2575,26700.0
2010-07-28 11:30:00,39.81,39.87,39.79,39.87,23800.0,35.2575,35.3106,35.2398,35.3106,23800.0
2010-07-28 11:35:00,39.87,39.91,39.85,39.9,19000.0,35.3106,35.3461,35.2929,35.3372,19000.0
2010-07-28 11:40:00,39.9,39.9,39.83,39.83,22400.0,35.3372,35.3372,35.2752,35.2752,22400.0
2010-07-28 11:45:00,39.83,39.87,39.79,39.8,17500.0,35.2752,35.3106,35.2398,35.2486,17500.0
2010-07-28 11:50:00,39.8,39.85,39.78,39.8,19000.0,35.2486,35.2929,35.2309,35.2486,19000.0
2010-07-28 11:55:00,39.8,39.83,39.78,39.79,22400.0,35.2486,35.2752,35.2309,35.2398,22400.0
2010-07-28 12:00:00,39.79,39.84,39.77,39.78,26200.0,35.2398,35.2841,35.2221,35.2309,26200.0
2010-07-28 12:05:00,39.8,39.81,39.76,39.79,24500.0,35.2486,35.2575,35.2132,35.2398,24500.0
2010-07-28 12:10:00,39.79,39.81,39.75,39.79,28800.0,35.2398,35.2575,35.2044,35.2398,28800.0
2010-07-28 12:15:00,39.79,39.89,39.77,39.87,36400.0,35.2398,35.3283,35.2221,35.3106,36400.0
2010-07-28 12:20:00,39.88,39.88,39.82,39.83,13900.0,35.3195,35.3195,35.2663,35.2752,13900.0
2010-07-28 12:25:00,39.83,39.86,39.8,39.8,21100.0,35.2752,35.3018,35.2486,35.2486,21100.0
2010-07-28 12:30:00,39.8,39.82,39.77,39.8,22300.0,35.2486,35.2663,35.2221,35.2486,22300.0
2010-07-28 12:35:00,39.8,39.81,39.77,39.79,14000.0,35.2486,35.2575,35.2221,35.2398,14000.0
2010-07-28 12:40:00,39.79,39.81,39.75,39.75,12700.0,35.2398,35.2575,35.2044,35.2044,12700.0
2010-07-28 12:45:00,39.75,39.76,39.72,39.72,12600.0,35.2044,35.2132,35.1778,35.1778,12600.0
2010-07-28 12:50:00,39.72,39.79,39.71,39.77,25000.0,35.1778,35.2398,35.1689,35.2221,25000.0
2010-07-28 12:55:00,39.77,39.82,39.75,39.81,20000.0,35.2221,35.2663,35.2044,35.2575,20000.0
2010-07-28 13:00:00,39.81,39.84,39.81,39.81,20700.0,35.2575,35.2841,35.2575,35.2575,20700.0
2010-07-28 13:05:00,39.81,39.83,39.76,39.82,24700.0,35.2575,35.2752,35.2132,35.2663,24700.0
2010-07-28 13:10:00,39.82,39.82,39.78,39.81,18500.0,35.2663,35.2663,35.2309,35.2575,18500.0
2010-07-28 13:15:00,39.81,39.81,39.75,39.75,19900.0,35.2575,35.2575,35.2044,35.2044,19900.0
2010-07-28 13:20:00,39.75,39.76,39.71,39.74,24500.0,35.2044,35.2132,35.1689,35.1955,24500.0
2010-07-28 13:25:00,39.74,39.75,39.69,39.74,38500.0,35.1955,35.2044,35.1512,35.1955,38500.0
2010-07-28 13:30:00,39.74,39.84,39.72,39.84,110900.0,35.1955,35.2841,35.1778,35.2841,110900.0
2010-07-28 13:35:00,39.84,39.85,39.78,39.78,14200.0,35.2841,35.2929,35.2309,35.2309,14200.0
2010-07-28 13:40:00,39.79,39.8,39.76,39.77,22300.0,35.2398,35.2486,35.2132,35.2221,22300.0
2010-07-28 13:45:00,39.77,39.81,39.76,39.8,26600.0,35.2221,35.2575,35.2132,35.2486,26600.0
2010-07-28 13:50:00,39.81,39.84,39.77,39.82,17600.0,35.2575,35.2841,35.2221,35.2663,17600.0
2010-07-28 13:55:00,39.82,39.83,39.78,39.82,18100.0,35.2663,35.2752,35.2309,35.2663,18100.0
2010-07-28 14:00:00,39.82,39.82,39.77,39.81,37700.0,35.2663,35.2663,35.2221,35.2575,37700.0
2010-07-28 14:05:00,39.81,39.85,39.81,39.81,20300.0,35.2575,35.2929,35.2575,35.2575,20300.0
2010-07-28 14:10:00,39.81,39.82,39.74,39.75,26900.0,35.2575,35.2663,35.1955,35.2044,26900.0
2010-07-28 14:15:00,39.75,39.75,39.66,39.67,35000.0,35.2044,35.2044,35.1246,35.1335,35000.0
2010-07-28 14:20:00,39.66,39.72,39.61,39.64,83200.0,35.1246,35.1778,35.0804,35.1069,83200.0
2010-07-28 14:25:00,39.64,39.67,39.62,39.64,35000.0,35.1069,35.1335,35.0892,35.1069,35000.0
2010-07-28 14:30:00,39.65,39.67,39.61,39.63,26300.0,35.1158,35.1335,35.0804,35.0981,26300.0
2010-07-28 14:35:00,39.63,39.68,39.62,39.66,36900.0,35.0981,35.1424,35.0892,35.1246,36900.0
2010-07-28 14:40:00,39.67,39.69,39.61,39.61,25000.0,35.1335,35.1512,35.0804,35.0804,25000.0
2010-07-28 14:45:00,39.61,39.62,39.56,39.56,40100.0,35.0804,35.0892,35.0361,35.0361,40100.0
2010-07-28 14:50:00,39.58,39.64,39.57,39.63,38900.0,35.0538,35.1069,35.0449,35.0981,38900.0
2010-07-28 14:55:00,39.63,39.64,39.57,39.58,20100.0,35.0981,35.1069,35.0449,35.0538,20100.0
2010-07-28 15:00:00,39.59,39.6,39.53,39.54,29500.0,35.0626,35.0715,35.0095,35.0184,29500.0
2010-07-28 15:05:00,39.54,39.54,39.48,39.49,38700.0,35.0184,35.0184,34.9652,34.9741,38700.0
2010-07-28 15:10:00,39.49,39.52,39.46,39.5,44500.0,34.9741,35.0007,34.9475,34.9829,44500.0
2010-07-28 15:15:00,39.5,39.52,39.47,39.5,40600.0,34.9829,35.0007,34.9564,34.9829,40600.0
2010-07-28 15:20:00,39.5,39.56,39.46,39.55,73600.0,34.9829,35.0361,34.9475,35.0272,73600.0
2010-07-28 15:25:00,39.55,39.58,39.52,39.57,28000.0,35.0272,35.0538,35.0007,35.0449,28000.0
2010-07-28 15:30:00,39.57,39.62,39.56,39.6,54600.0,35.0449,35.0892,35.0361,35.0715,54600.0
2010-07-28 15:35:00,39.6,39.61,39.56,39.57,33100.0,35.0715,35.0804,35.0361,35.0449,33100.0
2010-07-28 15:40:00,39.57,39.63,39.56,39.62,44200.0,35.0449,35.0981,35.0361,35.0892,44200.0
2010-07-28 15:45:00,39.62,39.62,39.58,39.59,34600.0,35.0892,35.0892,35.0538,35.0626,34600.0
2010-07-28 15:50:00,39.6,39.6,39.55,39.57,65100.0,35.0715,35.0715,35.0272,35.0449,65100.0
2010-07-28 15:55:00,39.57,39.6,39.56,39.6,76800.0,35.0449,35.0715,35.0361,35.0715,76800.0
2010-07-29 09:30:00,39.58,39.82,39.51,39.79,54500.0,35.0538,35.2663,34.9918,35.2398,54500.0
2010-07-29 09:35:00,39.82,39.95,39.78,39.94,51800.0,35.2663,35.3815,35.2309,35.3726,51800.0
2010-07-29 09:40:00,39.94,39.96,39.92,39.95,35400.0,35.3726,35.3903,35.3549,35.3815,35400.0
2010-07-29 09:45:00,39.95,39.99,39.94,39.97,33800.0,35.3815,35.4169,35.3726,35.3992,33800.0
2010-07-29 09:50:00,39.97,39.98,39.89,39.97,33400.0,35.3992,35.4081,35.3283,35.3992,33400.0
2010-07-29 09:55:00,39.98,39.98,39.91,39.93,41100.0,35.4081,35.4081,35.3461,35.3638,41100.0
2010-07-29 10:00:00,39.93,39.94,39.82,39.84,35200.0,35.3638,35.3726,35.2663,35.2841,35200.0
2010-07-29 10:05:00,39.84,39.87,39.82,39.85,40600.0,35.2841,35.3106,35.2663,35.2929,40600.0
2010-07-29 10:10:00,39.85,39.89,39.83,39.87,43900.0,35.2929,35.3283,35.2752,35.3106,43900.0
2010-07-29 10:15:00,39.87,39.9,39.85,39.88,28200.0,35.3106,35.3372,35.2929,35.3195,28200.0
2010-07-29 10:20:00,39.89,39.91,39.86,39.87,94600.0,35.3283,35.3461,35.3018,35.3106,94600.0
2010-07-29 10:25:00,39.87,39.87,39.72,39.72,77700.0,35.3106,35.3106,35.1778,35.1778,77700.0
2010-07-29 10:30:00,39.71,39.77,39.6,39.77,121500.0,35.1689,35.2221,35.0715,35.2221,121500.0
2010-07-29 10:35:00,39.77,39.82,39.76,39.76,33200.0,35.2221,35.2663,35.2132,35.2132,33200.0
2010-07-29 10:40:00,39.75,39.78,39.68,39.75,59900.0,35.2044,35.2309,35.1424,35.2044,59900.0
2010-07-29 10:45:00,39.75,39.75,39.7,39.74,9500.0,35.2044,35.2044,35.1601,35.1955,9500.0
2010-07-29 10:50:00,39.75,39.79,39.73,39.76,28600.0,35.2044,35.2398,35.1866,35.2132,28600.0
2010-07-29 10:55:00,39.75,39.76,39.71,39.72,29200.0,35.2044,35.2132,35.1689,35.1778,29200.0
2010-07-29 11:00:00,39.72,39.72,39.59,39.6,67600.0,35.1778,35.1778,35.0626,35.0715,67600.0
2010-07-29 11:05:00,39.59,39.6,39.49,39.59,42200.0,35.0626,35.0715,34.9741,35.0626,42200.0
2010-07-29 11:10:00,39.6,39.65,39.57,39.6,32600.0,35.0715,35.1158,35.0449,35.0715,32600.0
2010-07-29 11:15:00,39.59,39.61,39.5,39.51,62200.0,35.0626,35.0804,34.9829,34.9918,62200.0
2010-07-29 11:20:00,39.5,39.5,39.41,39.49,36400.0,34.9829,34.9829,34.9032,34.9741,36400.0
2010-07-29 11:25:00,39.49,39.5,39.38,39.4,32200.0,34.9741,34.9829,34.8767,34.8944,32200.0
2010-07-29 11:30:00,39.4,39.4,39.23,39.3,68900.0,34.8944,34.8944,34.7438,34.8058,68900.0
2010-07-29 11:35:00,39.3,39.42,39.28,39.41,38600.0,34.8058,34.9121,34.7881,34.9032,38600.0
2010-07-29 11:40:00,39.4,39.44,39.36,39.38,33400.0,34.8944,34.9298,34.859,34.8767,33400.0
2010-07-29 11:45:00,39.38,39.4,39.33,39.39,35800.0,34.8767,34.8944,34.8324,34.8855,35800.0
2010-07-29 11:50:00,39.4,39.44,39.33,39.34,23500.0,34.8944,34.9298,34.8324,34.8412,23500.0
2010-07-29 11:55:00,39.32,39.38,39.28,39.31,47200.0,34.8235,34.8767,34.7881,34.8147,47200.0
2010-07-29 12:00:00,39.31,39.31,39.13,39.21,107800.0,34.8147,34.8147,34.6553,34.7261,107800.0
2010-07-29 12:05:00,39.2,39.26,39.16,39.26,30900.0,34.7172,34.7704,34.6818,34.7704,30900.0
2010-07-29 12:10:00,39.26,39.29,39.23,39.29,19000.0,34.7704,34.797,34.7438,34.797,19000.0
2010-07-29 12:15:00,39.29,39.32,39.26,39.29,31800.0,34.797,34.8235,34.7704,34.797,31800.0
2010-07-29 12:20:00,39.29,39.34,39.27,39.33,32400.0,34.797,34.8412,34.7792,34.8324,32400.0
2010-07-29 12:25:00,39.32,39.36,39.28,39.35,26900.0,34.8235,34.859,34.7881,34.8501,26900.0
2010-07-29 12:30:00,39.35,39.37,39.29,39.33,31700.0,34.8501,34.8678,34.797,34.8324,31700.0
2010-07-29 12:35:00,39.32,39.39,39.25,39.25,34000.0,34.8235,34.8855,34.7615,34.7615,34000.0
2010-07-29 12:40:00,39.28,39.32,39.25,39.28,21600.0,34.7881,34.8235,34.7615,34.7881,21600.0
2010-07-29 12:45:00,39.3,39.31,39.27,39.29,15800.0,34.8058,34.8147,34.7792,34.797,15800.0
2010-07-29 12:50:00,39.3,39.4,39.27,39.39,41900.0,34.8058,34.8944,34.7792,34.8855,41900.0
2010-07-29 12:55:00,39.37,39.4,39.35,39.4,13800.0,34.8678,34.8944,34.8501,34.8944,13800.0
2010-07-29 13:00:00,39.39,39.42,39.37,39.4,70300.0,34.8855,34.9121,34.8678,34.8944,70300.0
2010-07-29 13:05:00,39.4,39.44,39.39,39.43,13700.0,34.8944,34.9298,34.8855,34.9209,13700.0
2010-07-29 13:10:00,39.43,39.51,39.41,39.49,29700.0,34.9209,34.9918,34.9032,34.9741,29700.0
2010-07-29 13:15:00,39.49,39.5,39.46,39.47,16700.0,34.9741,34.9829,34.9475,34.9564,16700.0
2010-07-29 13:20:00,39.47,39.5,39.46,39.47,17800.0,34.9564,34.9829,34.9475,34.9564,17800.0
2010-07-29 13:25:00,39.47,39.54,39.46,39.54,20200.0,34.9564,35.0184,34.9475,35.0184,20200.0
2010-07-29 13:30:00,39.54,39.56,39.52,39.52,37600.0,35.0184,35.0361,35.0007,35.0007,37600.0
2010-07-29 13:35:00,39.53,39.61,39.51,39.6,13500.0,35.0095,35.0804,34.9918,35.0715,13500.0
2010-07-29 13:40:00,39.6,39.67,39.58,39.65,16400.0,35.0715,35.1335,35.0538,35.1158,16400.0
2010-07-29 13:45:00,39.66,39.72,39.58,39.71,150000.0,35.1246,35.1778,35.0538,35.1689,150000.0
2010-07-29 13:50:00,39.72,39.81,39.72,39.8,77700.0,35.1778,35.2575,35.1778,35.2486,77700.0
2010-07-29 13:55:00,39.81,39.83,39.78,39.78,25100.0,35.2575,35.2752,35.2309,35.2309,25100.0
2010-07-29 14:00:00,39.77,39.81,39.68,39.68,20000.0,35.2221,35.2575,35.1424,35.1424,20000.0
2010-07-29 14:05:00,39.68,39.69,39.63,39.65,21300.0,35.1424,35.1512,35.0981,35.1158,21300.0
2010-07-29 14:10:00,39.64,39.66,39.61,39.65,31100.0,35.1069,35.1246,35.0804,35.1158,31100.0
2010-07-29 14:15:00,39.66,39.7,39.66,39.7,26900.0,35.1246,35.1601,35.1246,35.1601,26900.0
2010-07-29 14:20:00,39.72,39.79,39.71,39.74,40300.0,35.1778,35.2398,35.1689,35.1955,40300.0
2010-07-29 14:25:00,39.74,39.84,39.74,39.84,18600.0,35.1955,35.2841,35.1955,35.2841,18600.0
2010-07-29 14:30:00,39.85,39.9,39.85,39.87,56200.0,35.2929,35.3372,35.2929,35.3106,56200.0
2010-07-29 14:35:00,39.87,39.98,39.85,39.95,61800.0,35.3106,35.4081,35.2929,35.3815,61800.0
2010-07-29 14:40:00,39.96,39.99,39.93,39.94,65400.0,35.3903,35.4169,35.3638,35.3726,65400.0
2010-07-29 14:45:00,39.94,39.99,39.94,39.98,93500.0,35.3726,35.4169,35.3726,35.4081,93500.0
2010-07-29 14:50:00,39.99,40.0,39.95,39.98,30200.0,35.4169,35.4258,35.3815,35.4081,30200.0
2010-07-29 14:55:00,39.97,39.98,39.86,39.92,43200.0,35.3992,35.4081,35.3018,35.3549,43200.0
2010-07-29 15:00:00,39.92,39.92,39.84,39.87,34000.0,35.3549,35.3549,35.2841,35.3106,34000.0
2010-07-29 15:05:00,39.88,39.89,39.82,39.83,35100.0,35.3195,35.3283,35.2663,35.2752,35100.0
2010-07-29 15:10:00,39.82,39.94,39.82,39.91,46400.0,35.2663,35.3726,35.2663,35.3461,46400.0
2010-07-29 15:15:00,39.91,39.97,39.89,39.92,37100.0,35.3461,35.3992,35.3283,35.3549,37100.0
2010-07-29 15:20:00,39.92,39.93,39.87,39.92,32100.0,35.3549,35.3638,35.3106,35.3549,32100.0
2010-07-29 15:25:00,39.92,39.92,39.84,39.84,33300.0,35.3549,35.3549,35.2841,35.2841,33300.0
2010-07-29 15:30:00,39.85,39.87,39.76,39.79,45000.0,35.2929,35.3106,35.2132,35.2398,45000.0
2010-07-29 15:35:00,39.79,39.83,39.77,39.77,44000.0,35.2398,35.2752,35.2221,35.2221,44000.0
2010-07-29 15:40:00,39.78,39.78,39.7,39.76,67900.0,35.2309,35.2309,35.1601,35.2132,67900.0
2010-07-29 15:45:00,39.76,39.76,39.65,39.66,107900.0,35.2132,35.2132,35.1158,35.1246,107900.0
2010-07-29 15:50:00,39.66,39.69,39.59,39.63,119800.0,35.1246,35.1512,35.0626,35.0981,119800.0
2010-07-29 15:55:00,39.63,39.66,39.57,39.57,91700.0,35.0981,35.1246,35.0449,35.0449,91700.0
2010-07-30 09:30:00,39.22,39.47,39.2,39.32,63200.0,34.735,34.9564,34.7172,34.8235,63200.0
2010-07-30 09:35:00,39.32,39.32,39.05,39.08,39200.0,34.8235,34.8235,34.5844,34.611,39200.0
2010-07-30 09:40:00,39.07,39.35,39.07,39.18,75800.0,34.6021,34.8501,34.6021,34.6995,75800.0
2010-07-30 09:45:00,39.18,39.34,39.17,39.2,34200.0,34.6995,34.8412,34.6907,34.7172,34200.0
2010-07-30 09:50:00,39.2,39.21,39.09,39.11,32100.0,34.7172,34.7261,34.6198,34.6375,32100.0
2010-07-30 09:55:00,39.11,39.36,39.11,39.29,76100.0,34.6375,34.859,34.6375,34.797,76100.0
2010-07-30 10:00:00,39.29,39.54,39.27,39.49,66000.0,34.797,35.0184,34.7792,34.9741,66000.0
2010-07-30 10:05:00,39.5,39.58,39.5,39.52,36800.0,34.9829,35.0538,34.9829,35.0007,36800.0
2010-07-30 10:10:00,39.53,39.56,39.48,39.52,37100.0,35.0095,35.0361,34.9652,35.0007,37100.0
2010-07-30 10:15:00,39.53,39.55,39.4,39.4,22800.0,35.0095,35.0272,34.8944,34.8944,22800.0
2010-07-30 10:20:00,39.4,39.48,39.39,39.43,29600.0,34.8944,34.9652,34.8855,34.9209,29600.0
2010-07-30 10:25:00,39.44,39.47,39.42,39.47,21100.0,34.9298,34.9564,34.9121,34.9564,21100.0
2010-07-30 10:30:00,39.47,39.59,39.47,39.53,39800.0,34.9564,35.0626,34.9564,35.0095,39800.0
2010-07-30 10:35:00,39.54,39.61,39.54,39.58,34000.0,35.0184,35.0804,35.0184,35.0538,34000.0
2010-07-30 10:40:00,39.58,39.74,39.56,39.69,58000.0,35.0538,35.1955,35.0361,35.1512,58000.0
2010-07-30 10:45:00,39.7,39.79,39.7,39.76,52400.0,35.1601,35.2398,35.1601,35.2132,52400.0
2010-07-30 10:50:00,39.77,39.78,39.68,39.69,56800.0,35.2221,35.2309,35.1424,35.1512,56800.0
2010-07-30 10:55:00,39.69,39.7,39.66,39.67,32200.0,35.1512,35.1601,35.1246,35.1335,32200.0
2010-07-30 11:00:00,39.67,39.74,39.62,39.73,30900.0,35.1335,35.1955,35.0892,35.1866,30900.0
2010-07-30 11:05:00,39.73,39.74,39.69,39.71,13900.0,35.1866,35.1955,35.1512,35.1689,13900.0
2010-07-30 11:10:00,39.7,39.72,39.67,39.69,22300.0,35.1601,35.1778,35.1335,35.1512,22300.0
2010-07-30 11:15:00,39.69,39.69,39.6,39.6,24800.0,35.1512,35.1512,35.0715,35.0715,24800.0
2010-07-30 11:20:00,39.6,39.61,39.53,39.55,31400.0,35.0715,35.0804,35.0095,35.0272,31400.0
2010-07-30 11:25:00,39.54,39.58,39.53,39.53,19200.0,35.0184,35.0538,35.0095,35.0095,19200.0
2010-07-30 11:30:00,39.54,39.62,39.54,39.57,21500.0,35.0184,35.0892,35.0184,35.0449,21500.0
2010-07-30 11:35:00,39.58,39.62,39.55,39.62,24800.0,35.0538,35.0892,35.0272,35.0892,24800.0
2010-07-30 11:40:00,39.61,39.65,39.6,39.62,28700.0,35.0804,35.1158,35.0715,35.0892,28700.0
2010-07-30 11:45:00,39.62,39.68,39.6,39.64,21400.0,35.0892,35.1424,35.0715,35.1069,21400.0
2010-07-30 11:50:00,39.64,39.73,39.62,39.68,27200.0,35.1069,35.1866,35.0892,35.1424,27200.0
2010-07-30 11:55:00,39.68,39.73,39.64,39.71,25700.0,35.1424,35.1866,35.1069,35.1689,25700.0
2010-07-30 12:00:00,39.72,39.75,39.69,39.69,15600.0,35.1778,35.2044,35.1512,35.1512,15600.0
2010-07-30 12:05:00,39.7,39.73,39.68,39.73,18500.0,35.1601,35.1866,35.1424,35.1866,18500.0
2010-07-30 12:10:00,39.72,39.72,39.64,39.7,30300.0,35.1778,35.1778,35.1069,35.1601,30300.0
2010-07-30 12:15:00,39.7,39.71,39.64,39.68,23000.0,35.1601,35.1689,35.1069,35.1424,23000.0
2010-07-30 12:20:00,39.68,39.74,39.67,39.72,19200.0,35.1424,35.1955,35.1335,35.1778,19200.0
2010-07-30 12:25:00,39.73,39.76,39.72,39.73,15900.0,35.1866,35.2132,35.1778,35.1866,15900.0
2010-07-30 12:30:00,39.72,39.73,39.66,39.67,37200.0,35.1778,35.1866,35.1246,35.1335,37200.0
2010-07-30 12:35:00,39.68,39.7,39.65,39.66,12300.0,35.1424,35.1601,35.1158,35.1246,12300.0
2010-07-30 12:40:00,39.66,39.7,39.66,39.69,12700.0,35.1246,35.1601,35.1246,35.1512,12700.0
2010-07-30 12:45:00,39.7,39.71,39.68,39.69,15100.0,35.1601,35.1689,35.1424,35.1512,15100.0
2010-07-30 12:50:00,39.69,39.71,39.65,39.65,25200.0,35.1512,35.1689,35.1158,35.1158,25200.0
2010-07-30 12:55:00,39.66,39.69,39.65,39.67,15400.0,35.1246,35.1512,35.1158,35.1335,15400.0
2010-07-30 13:00:00,39.66,39.7,39.64,39.65,19400.0,35.1246,35.1601,35.1069,35.1158,19400.0
2010-07-30 13:05:00,39.65,39.68,39.64,39.67,12100.0,35.1158,35.1424,35.1069,35.1335,12100.0
2010-07-30 13:10:00,39.67,39.67,39.62,39.63,24600.0,35.1335,35.1335,35.0892,35.0981,24600.0
2010-07-30 13:15:00,39.63,39.66,39.53,39.57,33200.0,35.0981,35.1246,35.0095,35.0449,33200.0
2010-07-30 13:20:00,39.57,39.58,39.53,39.55,22500.0,35.0449,35.0538,35.0095,35.0272,22500.0
2010-07-30 13:25:00,39.55,39.61,39.55,39.59,19100.0,35.0272,35.0804,35.0272,35.0626,19100.0
2010-07-30 13:30:00,39.59,39.59,39.54,39.54,14400.0,35.0626,35.0626,35.0184,35.0184,14400.0
2010-07-30 13:35:00,39.53,39.54,39.46,39.49,22900.0,35.0095,35.0184,34.9475,34.9741,22900.0
2010-07-30 13:40:00,39.49,39.52,39.49,39.49,28300.0,34.9741,35.0007,34.9741,34.9741,28300.0
2010-07-30 13:45:00,39.49,39.57,39.49,39.55,13900.0,34.9741,35.0449,34.9741,35.0272,13900.0
2010-07-30 13:50:00,39.55,39.58,39.54,39.57,10800.0,35.0272,35.0538,35.0184,35.0449,10800.0
2010-07-30 13:55:00,39.56,39.56,39.44,39.47,37200.0,35.0361,35.0361,34.9298,34.9564,37200.0
2010-07-30 14:00:00,39.46,39.5,39.41,39.45,41300.0,34.9475,34.9829,34.9032,34.9387,41300.0
2010-07-30 14:05:00,39.45,39.5,39.44,39.5,28200.0,34.9387,34.9829,34.9298,34.9829,28200.0
2010-07-30 14:10:00,39.5,39.56,39.5,39.55,47100.0,34.9829,35.0361,34.9829,35.0272,47100.0
2010-07-30 14:15:00,39.55,39.66,39.54,39.64,32500.0,35.0272,35.1246,35.0184,35.1069,32500.0
2010-07-30 14:20:00,39.64,39.71,39.63,39.67,26300.0,35.1069,35.1689,35.0981,35.1335,26300.0
2010-07-30 14:25:00,39.67,39.71,39.65,39.69,25700.0,35.1335,35.1689,35.1158,35.1512,25700.0
2010-07-30 14:30:00,39.68,39.71,39.67,39.69,18600.0,35.1424,35.1689,35.1335,35.1512,18600.0
2010-07-30 14:35:00,39.69,39.71,39.66,39.66,29700.0,35.1512,35.1689,35.1246,35.1246,29700.0
2010-07-30 14:40:00,39.66,39.73,39.65,39.72,25600.0,35.1246,35.1866,35.1158,35.1778,25600.0
2010-07-30 14:45:00,39.72,39.73,39.67,39.68,29000.0,35.1778,35.1866,35.1335,35.1424,29000.0
2010-07-30 14:50:00,39.67,39.7,39.64,39.67,23100.0,35.1335,35.1601,35.1069,35.1335,23100.0
2010-07-30 14:55:00,39.67,39.69,39.61,39.62,23100.0,35.1335,35.1512,35.0804,35.0892,23100.0
2010-07-30 15:00:00,39.64,39.67,39.61,39.65,40800.0,35.1069,35.1335,35.0804,35.1158,40800.0
2010-07-30 15:05:00,39.65,39.7,39.64,39.7,28100.0,35.1158,35.1601,35.1069,35.1601,28100.0
2010-07-30 15:10:00,39.7,39.78,39.7,39.78,42800.0,35.1601,35.2309,35.1601,35.2309,42800.0
2010-07-30 15:15:00,39.78,39.88,39.78,39.86,58600.0,35.2309,35.3195,35.2309,35.3018,58600.0
2010-07-30 15:20:00,39.87,39.98,39.86,39.93,71000.0,35.3106,35.4081,35.3018,35.3638,71000.0
2010-07-30 15:25:00,39.93,39.95,39.86,39.9,61300.0,35.3638,35.3815,35.3018,35.3372,61300.0
2010-07-30 15:30:00,39.9,39.93,39.84,39.85,74500.0,35.3372,35.3638,35.2841,35.2929,74500.0
2010-07-30 15:35:00,39.84,39.85,39.78,39.8,47900.0,35.2841,35.2929,35.2309,35.2486,47900.0
2010-07-30 15:40:00,39.79,39.86,39.78,39.86,46800.0,35.2398,35.3018,35.2309,35.3018,46800.0
2010-07-30 15:45:00,39.86,39.9,39.81,39.81,52600.0,35.3018,35.3372,35.2575,35.2575,52600.0
2010-07-30 15:50:00,39.81,39.83,39.77,39.79,105500.0,35.2575,35.2752,35.2221,35.2398,105500.0
2010-07-30 15:55:00,39.79,39.82,39.69,39.76,299000.0,35.2398,35.2663,35.1512,35.2132,299000.0
2010-08-02 09:30:00,39.99,39.99,39.75,39.87,76900.0,35.4169,35.4169,35.2044,35.3106,76900.0
2010-08-02 09:35:00,39.85,39.97,39.85,39.97,25900.0,35.2929,35.3992,35.2929,35.3992,25900.0
2010-08-02 09:40:00,39.97,39.98,39.93,39.98,25300.0,35.3992,35.4081,35.3638,35.4081,25300.0
2010-08-02 09:45:00,39.98,39.99,39.91,39.98,40800.0,35.4081,35.4169,35.3461,35.4081,40800.0
2010-08-02 09:50:00,39.99,39.99,39.79,39.83,144000.0,35.4169,35.4169,35.2398,35.2752,144000.0
2010-08-02 09:55:00,39.83,39.9,39.82,39.84,61600.0,35.2752,35.3372,35.2663,35.2841,61600.0
2010-08-02 10:00:00,39.84,40.0,39.84,40.0,219700.0,35.2841,35.4258,35.2841,35.4258,219700.0
2010-08-02 10:05:00,40.0,40.13,39.99,40.07,93900.0,35.4258,35.5409,35.4169,35.4878,93900.0
2010-08-02 10:10:00,40.07,40.19,40.07,40.18,37100.0,35.4878,35.594,35.4878,35.5852,37100.0
2010-08-02 10:15:00,40.19,40.25,40.17,40.23,29300.0,35.594,35.6472,35.5763,35.6295,29300.0
2010-08-02 10:20:00,40.22,40.3,40.22,40.26,30500.0,35.6206,35.6915,35.6206,35.656,30500.0
2010-08-02 10:25:00,40.26,40.31,40.26,40.31,29600.0,35.656,35.7003,35.656,35.7003,29600.0
2010-08-02 10:30:00,40.31,40.35,40.29,40.34,25100.0,35.7003,35.7357,35.6826,35.7269,25100.0
2010-08-02 10:35:00,40.34,40.36,40.31,40.32,29600.0,35.7269,35.7446,35.7003,35.7092,29600.0
2010-08-02 10:40:00,40.32,40.36,40.28,40.35,14800.0,35.7092,35.7446,35.6737,35.7357,14800.0
2010-08-02 10:45:00,40.36,40.37,40.3,40.3,25400.0,35.7446,35.7535,35.6915,35.6915,25400.0
2010-08-02 10:50:00,40.3,40.33,40.3,40.3,17000.0,35.6915,35.718,35.6915,35.6915,17000.0
2010-08-02 10:55:00,40.31,40.31,40.26,40.27,26400.0,35.7003,35.7003,35.656,35.6649,26400.0
2010-08-02 11:00:00,40.29,40.29,40.24,40.29,21700.0,35.6826,35.6826,35.6383,35.6826,21700.0
2010-08-02 11:05:00,40.28,40.3,40.21,40.24,36900.0,35.6737,35.6915,35.6117,35.6383,36900.0
2010-08-02 11:10:00,40.24,40.24,40.19,40.22,37300.0,35.6383,35.6383,35.594,35.6206,37300.0
2010-08-02 11:15:00,40.23,40.25,40.19,40.21,45100.0,35.6295,35.6472,35.594,35.6117,45100.0
2010-08-02 11:20:00,40.21,40.22,40.18,40.19,14900.0,35.6117,35.6206,35.5852,35.594,14900.0
2010-08-02 11:25:00,40.19,40.22,40.15,40.17,41600.0,35.594,35.6206,35.5586,35.5763,41600.0
2010-08-02 11:30:00,40.18,40.27,40.17,40.24,36700.0,35.5852,35.6649,35.5763,35.6383,36700.0
2010-08-02 11:35:00,40.24,40.26,40.17,40.18,13700.0,35.6383,35.656,35.5763,35.5852,13700.0
2010-08-02 11:40:00,40.19,40.21,40.16,40.17,33800.0,35.594,35.6117,35.5675,35.5763,33800.0
2010-08-02 11:45:00,40.17,40.21,40.17,40.18,20200.0,35.5763,35.6117,35.5763,35.5852,20200.0
2010-08-02 11:50:00,40.18,40.2,40.15,40.15,19000.0,35.5852,35.6029,35.5586,35.5586,19000.0
2010-08-02 11:55:00,40.15,40.18,40.15,40.17,33300.0,35.5586,35.5852,35.5586,35.5763,33300.0
2010-08-02 12:00:00,40.16,40.19,40.13,40.13,23500.0,35.5675,35.594,35.5409,35.5409,23500.0
2010-08-02 12:05:00,40.13,40.14,40.11,40.11,13500.0,35.5409,35.5498,35.5232,35.5232,13500.0
2010-08-02 12:10:00,40.12,40.12,40.08,40.09,26200.0,35.532,35.532,35.4966,35.5055,26200.0
2010-08-02 12:15:00,40.09,40.13,40.06,40.13,20500.0,35.5055,35.5409,35.4789,35.5409,20500.0
2010-08-02 12:20:00,40.13,40.14,40.12,40.13,9800.0,35.5409,35.5498,35.532,35.5409,9800.0
2010-08-02 12:25:00,40.12,40.13,40.08,40.08,8700.0,35.532,35.5409,35.4966,35.4966,8700.0
2010-08-02 12:30:00,40.09,40.1,40.04,40.06,52300.0,35.5055,35.5143,35.4612,35.4789,52300.0
2010-08-02 12:35:00,40.07,40.07,40.05,40.05,11400.0,35.4878,35.4878,35.47,35.47,11400.0
2010-08-02 12:40:00,40.05,40.06,40.03,40.04,13700.0,35.47,35.4789,35.4523,35.4612,13700.0
2010-08-02 12:45:00,40.04,40.04,39.99,39.99,13200.0,35.4612,35.4612,35.4169,35.4169,13200.0
2010-08-02 12:50:00,39.98,40.05,39.96,40.05,13500.0,35.4081,35.47,35.3903,35.47,13500.0
2010-08-02 12:55:00,40.05,40.07,40.0,40.01,19000.0,35.47,35.4878,35.4258,35.4346,19000.0
2010-08-02 13:00:00,40.01,40.06,40.0,40.02,20400.0,35.4346,35.4789,35.4258,35.4435,20400.0
2010-08-02 13:05:00,40.0,40.02,39.97,39.97,22300.0,35.4258,35.4435,35.3992,35.3992,22300.0
2010-08-02 13:10:00,39.97,39.99,39.95,39.95,39200.0,35.3992,35.4169,35.3815,35.3815,39200.0
2010-08-02 13:15:00,39.96,39.96,39.94,39.96,14800.0,35.3903,35.3903,35.3726,35.3903,14800.0
2010-08-02 13:20:00,39.96,40.0,39.96,40.0,64900.0,35.3903,35.4258,35.3903,35.4258,64900.0
2010-08-02 13:25:00,40.0,40.02,39.98,39.98,26000.0,35.4258,35.4435,35.4081,35.4081,26000.0
2010-08-02 13:30:00,39.99,40.0,39.94,40.0,29900.0,35.4169,35.4258,35.3726,35.4258,29900.0
2010-08-02 13:35:00,40.01,40.05,39.97,40.05,15600.0,35.4346,35.47,35.3992,35.47,15600.0
2010-08-02 13:40:00,40.06,40.07,40.04,40.06,17600.0,35.4789,35.4878,35.4612,35.4789,17600.0
2010-08-02 13:45:00,40.06,40.08,40.03,40.04,20900.0,35.4789,35.4966,35.4523,35.4612,20900.0
2010-08-02 13:50:00,40.04,40.07,40.03,40.06,25600.0,35.4612,35.4878,35.4523,35.4789,25600.0
2010-08-02 13:55:00,40.06,40.09,40.04,40.04,37200.0,35.4789,35.5055,35.4612,35.4612,37200.0
2010-08-02 14:00:00,40.04,40.08,40.02,40.02,35900.0,35.4612,35.4966,35.4435,35.4435,35900.0
2010-08-02 14:05:00,40.02,40.02,39.99,40.01,43600.0,35.4435,35.4435,35.4169,35.4346,43600.0
2010-08-02 14:10:00,40.01,40.08,40.01,40.08,30600.0,35.4346,35.4966,35.4346,35.4966,30600.0
2010-08-02 14:15:00,40.07,40.11,40.06,40.07,20600.0,35.4878,35.5232,35.4789,35.4878,20600.0
2010-08-02 14:20:00,40.07,40.08,40.01,40.03,34400.0,35.4878,35.4966,35.4346,35.4523,34400.0
2010-08-02 14:25:00,40.02,40.04,40.02,40.03,12400.0,35.4435,35.4612,35.4435,35.4523,12400.0
2010-08-02 14:30:00,40.03,40.08,40.02,40.08,34800.0,35.4523,35.4966,35.4435,35.4966,34800.0
2010-08-02 14:35:00,40.08,40.15,40.06,40.13,37900.0,35.4966,35.5586,35.4789,35.5409,37900.0
2010-08-02 14:40:00,40.13,40.16,40.12,40.13,46300.0,35.5409,35.5675,35.532,35.5409,46300.0
2010-08-02 14:45:00,40.15,40.17,40.09,40.1,33100.0,35.5586,35.5763,35.5055,35.5143,33100.0
2010-08-02 14:50:00,40.09,40.14,40.07,40.14,35400.0,35.5055,35.5498,35.4878,35.5498,35400.0
2010-08-02 14:55:00,40.13,40.17,40.13,40.15,14500.0,35.5409,35.5763,35.5409,35.5586,14500.0
2010-08-02 15:00:00,40.15,40.16,40.07,40.08,52000.0,35.5586,35.5675,35.4878,35.4966,52000.0
2010-08-02 15:05:00,40.07,40.15,40.07,40.13,40100.0,35.4878,35.5586,35.4878,35.5409,40100.0
2010-08-02 15:10:00,40.13,40.15,40.12,40.13,24100.0,35.5409,35.5586,35.532,35.5409,24100.0
2010-08-02 15:15:00,40.13,40.18,40.12,40.18,23000.0,35.5409,35.5852,35.532,35.5852,23000.0
2010-08-02 15:20:00,40.17,40.2,40.17,40.18,22000.0,35.5763,35.6029,35.5763,35.5852,22000.0
2010-08-02 15:25:00,40.18,40.2,40.16,40.17,26400.0,35.5852,35.6029,35.5675,35.5763,26400.0
2010-08-02 15:30:00,40.17,40.18,40.14,40.18,26800.0,35.5763,35.5852,35.5498,35.5852,26800.0
2010-08-02 15:35:00,40.19,40.23,40.18,40.19,50800.0,35.594,35.6295,35.5852,35.594,50800.0
2010-08-02 15:40:00,40.17,40.23,40.15,40.23,42800.0,35.5763,35.6295,35.5586,35.6295,42800.0
2010-08-02 15:45:00,40.23,40.23,40.18,40.2,54400.0,35.6295,35.6295,35.5852,35.6029,54400.0
2010-08-02 15:50:00,40.2,40.24,40.2,40.24,74300.0,35.6029,35.6383,35.6029,35.6383,74300.0
2010-08-02 15:55:00,40.24,40.24,40.18,40.22,121500.0,35.6383,35.6383,35.5852,35.6206,121500.0
2010-08-03 09:30:00,39.97,40.12,39.9,40.07,67100.0,35.3992,35.532,35.3372,35.4878,67100.0
2010-08-03 09:35:00,40.04,40.2,40.01,40.2,15400.0,35.4612,35.6029,35.4346,35.6029,15400.0
2010-08-03 09:40:00,40.2,40.21,40.14,40.17,13100.0,35.6029,35.6117,35.5498,35.5763,13100.0
2010-08-03 09:45:00,40.16,40.16,40.04,40.06,31800.0,35.5675,35.5675,35.4612,35.4789,31800.0
2010-08-03 09:50:00,40.05,40.09,40.04,40.05,23400.0,35.47,35.5055,35.4612,35.47,23400.0
2010-08-03 09:55:00,40.04,40.04,39.99,40.02,15400.0,35.4612,35.4612,35.4169,35.4435,15400.0
2010-08-03 10:00:00,40.02,40.02,39.89,39.93,37700.0,35.4435,35.4435,35.3283,35.3638,37700.0
2010-08-03 10:05:00,39.92,39.99,39.87,39.97,26000.0,35.3549,35.4169,35.3106,35.3992,26000.0
2010-08-03 10:10:00,39.98,39.99,39.96,39.98,11400.0,35.4081,35.4169,35.3903,35.4081,11400.0
2010-08-03 10:15:00,39.97,40.05,39.97,40.04,26600.0,35.3992,35.47,35.3992,35.4612,26600.0
2010-08-03 10:20:00,40.04,40.06,40.01,40.04,18100.0,35.4612,35.4789,35.4346,35.4612,18100.0
2010-08-03 10:25:00,40.05,40.06,40.03,40.06,28700.0,35.47,35.4789,35.4523,35.4789,28700.0
2010-08-03 10:30:00,40.06,40.16,40.06,40.14,63500.0,35.4789,35.5675,35.4789,35.5498,63500.0
2010-08-03 10:35:00,40.14,40.16,40.09,40.15,13300.0,35.5498,35.5675,35.5055,35.5586,13300.0
2010-08-03 10:40:00,40.15,40.24,40.13,40.22,29300.0,35.5586,35.6383,35.5409,35.6206,29300.0
2010-08-03 10:45:00,40.21,40.32,40.21,40.31,40000.0,35.6117,35.7092,35.6117,35.7003,40000.0
2010-08-03 10:50:00,40.31,40.31,40.26,40.29,12200.0,35.7003,35.7003,35.656,35.6826,12200.0
2010-08-03 10:55:00,40.29,40.36,40.29,40.34,17200.0,35.6826,35.7446,35.6826,35.7269,17200.0
2010-08-03 11:00:00,40.34,40.35,40.29,40.33,39900.0,35.7269,35.7357,35.6826,35.718,39900.0
2010-08-03 11:05:00,40.33,40.35,40.31,40.33,11700.0,35.718,35.7357,35.7003,35.718,11700.0
2010-08-03 11:10:00,40.34,40.34,40.3,40.34,13000.0,35.7269,35.7269,35.6915,35.7269,13000.0
2010-08-03 11:15:00,40.34,40.39,40.34,40.37,20000.0,35.7269,35.7712,35.7269,35.7535,20000.0
2010-08-03 11:20:00,40.37,40.42,40.37,40.38,19000.0,35.7535,35.7977,35.7535,35.7623,19000.0
2010-08-03 11:25:00,40.38,40.38,40.31,40.32,8300.0,35.7623,35.7623,35.7003,35.7092,8300.0
2010-08-03 11:30:00,40.33,40.4,40.33,40.4,16000.0,35.718,35.78,35.718,35.78,16000.0
2010-08-03 11:35:00,40.39,40.44,40.39,40.41,8200.0,35.7712,35.8154,35.7712,35.7889,8200.0
2010-08-03 11:40:00,40.41,40.45,40.37,40.37,17100.0,35.7889,35.8243,35.7535,35.7535,17100.0
2010-08-03 11:45:00,40.38,40.42,40.36,40.38,18000.0,35.7623,35.7977,35.7446,35.7623,18000.0
2010-08-03 11:50:00,40.38,40.44,40.38,40.42,10000.0,35.7623,35.8154,35.7623,35.7977,10000.0
2010-08-03 11:55:00,40.41,40.42,40.36,40.37,12600.0,35.7889,35.7977,35.7446,35.7535,12600.0
2010-08-03 12:00:00,40.37,40.38,40.34,40.36,22400.0,35.7535,35.7623,35.7269,35.7446,22400.0
2010-08-03 12:05:00,40.35,40.36,40.33,40.36,7200.0,35.7357,35.7446,35.718,35.7446,7200.0
2010-08-03 12:10:00,40.35,40.36,40.34,40.36,11100.0,35.7357,35.7446,35.7269,35.7446,11100.0
2010-08-03 12:15:00,40.35,40.35,40.3,40.33,14300.0,35.7357,35.7357,35.6915,35.718,14300.0
2010-08-03 12:20:00,40.34,40.36,40.33,40.34,8800.0,35.7269,35.7446,35.718,35.7269,8800.0
2010-08-03 12:25:00,40.34,40.34,40.25,40.28,17200.0,35.7269,35.7269,35.6472,35.6737,17200.0
2010-08-03 12:30:00,40.28,40.33,40.25,40.26,20800.0,35.6737,35.718,35.6472,35.656,20800.0
2010-08-03 12:35:00,40.26,40.33,40.24,40.33,14100.0,35.656,35.718,35.6383,35.718,14100.0
2010-08-03 12:40:00,40.33,40.33,40.3,40.32,4500.0,35.718,35.718,35.6915,35.7092,4500.0
2010-08-03 12:45:00,40.32,40.34,40.31,40.32,14800.0,35.7092,35.7269,35.7003,35.7092,14800.0
2010-08-03 12:50:00,40.31,40.35,40.29,40.35,19700.0,35.7003,35.7357,35.6826,35.7357,19700.0
2010-08-03 12:55:00,40.36,40.41,40.33,40.33,22500.0,35.7446,35.7889,35.718,35.718,22500.0
2010-08-03 13:00:00,40.33,40.33,40.26,40.29,18900.0,35.718,35.718,35.656,35.6826,18900.0
2010-08-03 13:05:00,40.28,40.32,40.27,40.3,27700.0,35.6737,35.7092,35.6649,35.6915,27700.0
2010-08-03 13:10:00,40.3,40.34,40.29,40.34,33700.0,35.6915,35.7269,35.6826,35.7269,33700.0
2010-08-03 13:15:00,40.33,40.34,40.31,40.34,7700.0,35.718,35.7269,35.7003,35.7269,7700.0
2010-08-03 13:20:00,40.34,40.36,40.34,40.35,5700.0,35.7269,35.7446,35.7269,35.7357,5700.0
2010-08-03 13:25:00,40.35,40.39,40.35,40.35,5300.0,35.7357,35.7712,35.7357,35.7357,5300.0
2010-08-03 13:30:00,40.35,40.4,40.35,40.39,13500.0,35.7357,35.78,35.7357,35.7712,13500.0
2010-08-03 13:35:00,40.4,40.41,40.38,40.39,15300.0,35.78,35.7889,35.7623,35.7712,15300.0
2010-08-03 13:40:00,40.38,40.4,40.37,40.38,8100.0,35.7623,35.78,35.7535,35.7623,8100.0
2010-08-03 13:45:00,40.38,40.4,40.36,40.36,9500.0,35.7623,35.78,35.7446,35.7446,9500.0
2010-08-03 13:50:00,40.35,40.41,40.35,40.41,11200.0,35.7357,35.7889,35.7357,35.7889,11200.0
2010-08-03 13:55:00,40.41,40.42,40.38,40.41,28100.0,35.7889,35.7977,35.7623,35.7889,28100.0
2010-08-03 14:00:00,40.41,40.43,40.4,40.4,33100.0,35.7889,35.8066,35.78,35.78,33100.0
2010-08-03 14:05:00,40.4,40.44,40.4,40.44,10700.0,35.78,35.8154,35.78,35.8154,10700.0
2010-08-03 14:10:00,40.45,40.46,40.43,40.43,11700.0,35.8243,35.8332,35.8066,35.8066,11700.0
2010-08-03 14:15:00,40.41,40.46,40.41,40.45,17900.0,35.7889,35.8332,35.7889,35.8243,17900.0
2010-08-03 14:20:00,40.46,40.47,40.4,40.41,16100.0,35.8332,35.842,35.78,35.7889,16100.0
2010-08-03 14:25:00,40.41,40.45,40.4,40.44,12000.0,35.7889,35.8243,35.78,35.8154,12000.0
2010-08-03 14:30:00,40.45,40.45,40.42,40.42,7300.0,35.8243,35.8243,35.7977,35.7977,7300.0
2010-08-03 14:35:00,40.43,40.43,40.37,40.38,62000.0,35.8066,35.8066,35.7535,35.7623,62000.0
2010-08-03 14:40:00,40.38,40.4,40.35,40.35,52400.0,35.7623,35.78,35.7357,35.7357,52400.0
2010-08-03 14:45:00,40.36,40.39,40.36,40.36,13800.0,35.7446,35.7712,35.7446,35.7446,13800.0
2010-08-03 14:50:00,40.36,40.38,40.33,40.38,8100.0,35.7446,35.7623,35.718,35.7623,8100.0
2010-08-03 14:55:00,40.38,40.4,40.35,40.38,20200.0,35.7623,35.78,35.7357,35.7623,20200.0
2010-08-03 15:00:00,40.38,40.38,40.34,40.34,23200.0,35.7623,35.7623,35.7269,35.7269,23200.0
2010-08-03 15:05:00,40.35,40.36,40.32,40.35,17400.0,35.7357,35.7446,35.7092,35.7357,17400.0
2010-08-03 15:10:00,40.35,40.39,40.35,40.38,17900.0,35.7357,35.7712,35.7357,35.7623,17900.0
2010-08-03 15:15:00,40.38,40.38,40.34,40.34,15400.0,35.7623,35.7623,35.7269,35.7269,15400.0
2010-08-03 15:20:00,40.33,40.33,40.29,40.3,21800.0,35.718,35.718,35.6826,35.6915,21800.0
2010-08-03 15:25:00,40.29,40.3,40.27,40.28,83200.0,35.6826,35.6915,35.6649,35.6737,83200.0
2010-08-03 15:30:00,40.28,40.3,40.27,40.3,61900.0,35.6737,35.6915,35.6649,35.6915,61900.0
2010-08-03 15:35:00,40.3,40.3,40.26,40.27,29500.0,35.6915,35.6915,35.656,35.6649,29500.0
2010-08-03 15:40:00,40.28,40.31,40.26,40.29,107100.0,35.6737,35.7003,35.656,35.6826,107100.0
2010-08-03 15:45:00,40.29,40.29,40.19,40.25,111000.0,35.6826,35.6826,35.594,35.6472,111000.0
2010-08-03 15:50:00,40.25,40.3,40.24,40.26,62700.0,35.6472,35.6915,35.6383,35.656,62700.0
2010-08-03 15:55:00,40.26,40.29,40.22,40.29,116200.0,35.656,35.6826,35.6206,35.6826,116200.0
2010-08-04 09:30:00,40.24,40.5,40.22,40.49,74600.0,35.6383,35.8686,35.6206,35.8597,74600.0
2010-08-04 09:35:00,40.49,40.61,40.48,40.56,102300.0,35.8597,35.966,35.8509,35.9217,102300.0
2010-08-04 09:40:00,40.56,40.63,40.5,40.63,32900.0,35.9217,35.9837,35.8686,35.9837,32900.0
2010-08-04 09:45:00,40.63,40.68,40.62,40.63,25300.0,35.9837,36.028,35.9749,35.9837,25300.0
2010-08-04 09:50:00,40.64,40.64,40.57,40.6,15400.0,35.9926,35.9926,35.9306,35.9571,15400.0
2010-08-04 09:55:00,40.61,40.61,40.54,40.57,19200.0,35.966,35.966,35.904,35.9306,19200.0
2010-08-04 10:00:00,40.58,40.8,40.57,40.78,52000.0,35.9394,36.1343,35.9306,36.1166,52000.0
2010-08-04 10:05:00,40.77,40.8,40.69,40.71,32600.0,36.1077,36.1343,36.0369,36.0546,32600.0
2010-08-04 10:10:00,40.72,40.72,40.61,40.64,24900.0,36.0634,36.0634,35.966,35.9926,24900.0
2010-08-04 10:15:00,40.63,40.63,40.47,40.49,36800.0,35.9837,35.9837,35.842,35.8597,36800.0
2010-08-04 10:20:00,40.47,40.53,40.46,40.49,31900.0,35.842,35.8952,35.8332,35.8597,31900.0
2010-08-04 10:25:00,40.49,40.54,40.47,40.49,30200.0,35.8597,35.904,35.842,35.8597,30200.0
2010-08-04 10:30:00,40.5,40.57,40.49,40.57,24200.0,35.8686,35.9306,35.8597,35.9306,24200.0
2010-08-04 10:35:00,40.56,40.56,40.5,40.54,32900.0,35.9217,35.9217,35.8686,35.904,32900.0
2010-08-04 10:40:00,40.53,40.68,40.53,40.68,17200.0,35.8952,36.028,35.8952,36.028,17200.0
2010-08-04 10:45:00,40.68,40.75,40.66,40.71,34400.0,36.028,36.09,36.0103,36.0546,34400.0
2010-08-04 10:50:00,40.7,40.72,40.64,40.64,15000.0,36.0457,36.0634,35.9926,35.9926,15000.0
2010-08-04 10:55:00,40.65,40.71,40.64,40.71,19500.0,36.0014,36.0546,35.9926,36.0546,19500.0
2010-08-04 11:00:00,40.71,40.78,40.71,40.75,55200.0,36.0546,36.1166,36.0546,36.09,55200.0
2010-08-04 11:05:00,40.76,40.83,40.76,40.81,18900.0,36.0989,36.1608,36.0989,36.1431,18900.0
2010-08-04 11:10:00,40.81,40.83,40.75,40.76,25700.0,36.1431,36.1608,36.09,36.0989,25700.0
2010-08-04 11:15:00,40.77,40.78,40.72,40.72,9500.0,36.1077,36.1166,36.0634,36.0634,9500.0
2010-08-04 11:20:00,40.72,40.77,40.71,40.77,10100.0,36.0634,36.1077,36.0546,36.1077,10100.0
2010-08-04 11:25:00,40.77,40.81,40.77,40.78,22500.0,36.1077,36.1431,36.1077,36.1166,22500.0
2010-08-04 11:30:00,40.78,40.81,40.78,40.81,12700.0,36.1166,36.1431,36.1166,36.1431,12700.0
2010-08-04 11:35:00,40.8,40.83,40.78,40.78,9900.0,36.1343,36.1608,36.1166,36.1166,9900.0
2010-08-04 11:40:00,40.79,40.82,40.77,40.81,14200.0,36.1254,36.152,36.1077,36.1431,14200.0
2010-08-04 11:45:00,40.82,40.84,40.8,40.84,11800.0,36.152,36.1697,36.1343,36.1697,11800.0
2010-08-04 11:50:00,40.83,40.86,40.83,40.83,21400.0,36.1608,36.1874,36.1608,36.1608,21400.0
2010-08-04 11:55:00,40.83,40.83,40.76,40.78,126300.0,36.1608,36.1608,36.0989,36.1166,126300.0
2010-08-04 12:00:00,40.78,40.8,40.75,40.79,47100.0,36.1166,36.1343,36.09,36.1254,47100.0
2010-08-04 12:05:00,40.79,40.79,40.76,40.78,25300.0,36.1254,36.1254,36.0989,36.1166,25300.0
2010-08-04 12:10:00,40.78,40.81,40.78,40.79,6500.0,36.1166,36.1431,36.1166,36.1254,6500.0
2010-08-04 12:15:00,40.8,40.81,40.76,40.77,39300.0,36.1343,36.1431,36.0989,36.1077,39300.0
2010-08-04 12:20:00,40.78,40.83,40.77,40.81,76800.0,36.1166,36.1608,36.1077,36.1431,76800.0
2010-08-04 12:25:00,40.81,40.81,40.76,40.77,11000.0,36.1431,36.1431,36.0989,36.1077,11000.0
2010-08-04 12:30:00,40.76,40.77,40.73,40.73,39500.0,36.0989,36.1077,36.0723,36.0723,39500.0
2010-08-04 12:35:00,40.73,40.79,40.73,40.73,37800.0,36.0723,36.1254,36.0723,36.0723,37800.0
2010-08-04 12:40:00,40.74,40.74,40.66,40.67,24100.0,36.0811,36.0811,36.0103,36.0191,24100.0
2010-08-04 12:45:00,40.68,40.71,40.67,40.69,7800.0,36.028,36.0546,36.0191,36.0369,7800.0
2010-08-04 12:50:00,40.68,40.72,40.65,40.69,18300.0,36.028,36.0634,36.0014,36.0369,18300.0
2010-08-04 12:55:00,40.7,40.72,40.69,40.7,18600.0,36.0457,36.0634,36.0369,36.0457,18600.0
2010-08-04 13:00:00,40.71,40.74,40.69,40.74,13900.0,36.0546,36.0811,36.0369,36.0811,13900.0
2010-08-04 13:05:00,40.73,40.74,40.65,40.66,35200.0,36.0723,36.0811,36.0014,36.0103,35200.0
2010-08-04 13:10:00,40.65,40.66,40.61,40.62,21800.0,36.0014,36.0103,35.966,35.9749,21800.0
2010-08-04 13:15:00,40.62,40.63,40.59,40.59,35200.0,35.9749,35.9837,35.9483,35.9483,35200.0
2010-08-04 13:20:00,40.59,40.62,40.51,40.51,75900.0,35.9483,35.9749,35.8774,35.8774,75900.0
2010-08-04 13:25:00,40.52,40.55,40.51,40.52,16900.0,35.8863,35.9129,35.8774,35.8863,16900.0
2010-08-04 13:30:00,40.53,40.55,40.52,40.55,17700.0,35.8952,35.9129,35.8863,35.9129,17700.0
2010-08-04 13:35:00,40.56,40.6,40.55,40.59,17500.0,35.9217,35.9571,35.9129,35.9483,17500.0
2010-08-04 13:40:00,40.58,40.6,40.56,40.58,17400.0,35.9394,35.9571,35.9217,35.9394,17400.0
2010-08-04 13:45:00,40.58,40.59,40.56,40.57,9300.0,35.9394,35.9483,35.9217,35.9306,9300.0
2010-08-04 13:50:00,40.57,40.61,40.57,40.57,27800.0,35.9306,35.966,35.9306,35.9306,27800.0
2010-08-04 13:55:00,40.57,40.58,40.53,40.57,35900.0,35.9306,35.9394,35.8952,35.9306,35900.0
2010-08-04 14:00:00,40.58,40.67,40.56,40.64,47200.0,35.9394,36.0191,35.9217,35.9926,47200.0
2010-08-04 14:05:00,40.64,40.67,40.63,40.65,9800.0,35.9926,36.0191,35.9837,36.0014,9800.0
2010-08-04 14:10:00,40.65,40.68,40.63,40.63,18300.0,36.0014,36.028,35.9837,35.9837,18300.0
2010-08-04 14:15:00,40.63,40.67,40.63,40.63,15300.0,35.9837,36.0191,35.9837,35.9837,15300.0
2010-08-04 14:20:00,40.62,40.63,40.58,40.6,30500.0,35.9749,35.9837,35.9394,35.9571,30500.0
2010-08-04 14:25:00,40.6,40.65,40.58,40.61,31900.0,35.9571,36.0014,35.9394,35.966,31900.0
2010-08-04 14:30:00,40.61,40.63,40.59,40.59,37300.0,35.966,35.9837,35.9483,35.9483,37300.0
2010-08-04 14:35:00,40.6,40.6,40.56,40.57,29400.0,35.9571,35.9571,35.9217,35.9306,29400.0
2010-08-04 14:40:00,40.58,40.64,40.57,40.63,33500.0,35.9394,35.9926,35.9306,35.9837,33500.0
2010-08-04 14:45:00,40.63,40.64,40.6,40.63,42800.0,35.9837,35.9926,35.9571,35.9837,42800.0
2010-08-04 14:50:00,40.63,40.64,40.6,40.63,15100.0,35.9837,35.9926,35.9571,35.9837,15100.0
2010-08-04 14:55:00,40.63,40.65,40.62,40.64,120800.0,35.9837,36.0014,35.9749,35.9926,120800.0
2010-08-04 15:00:00,40.65,40.66,40.62,40.65,27300.0,36.0014,36.0103,35.9749,36.0014,27300.0
2010-08-04 15:05:00,40.66,40.7,40.65,40.68,32700.0,36.0103,36.0457,36.0014,36.028,32700.0
2010-08-04 15:10:00,40.69,40.72,40.67,40.72,20500.0,36.0369,36.0634,36.0191,36.0634,20500.0
2010-08-04 15:15:00,40.72,40.76,40.71,40.72,45600.0,36.0634,36.0989,36.0546,36.0634,45600.0
2010-08-04 15:20:00,40.72,40.76,40.71,40.73,39800.0,36.0634,36.0989,36.0546,36.0723,39800.0
2010-08-04 15:25:00,40.73,40.78,40.73,40.76,26200.0,36.0723,36.1166,36.0723,36.0989,26200.0
2010-08-04 15:30:00,40.76,40.79,40.75,40.78,30600.0,36.0989,36.1254,36.09,36.1166,30600.0
2010-08-04 15:35:00,40.78,40.79,40.75,40.76,46500.0,36.1166,36.1254,36.09,36.0989,46500.0
2010-08-04 15:40:00,40.76,40.78,40.75,40.76,46500.0,36.0989,36.1166,36.09,36.0989,46500.0
2010-08-04 15:45:00,40.77,40.81,40.75,40.81,60400.0,36.1077,36.1431,36.09,36.1431,60400.0
2010-08-04 15:50:00,40.81,40.82,40.76,40.78,53200.0,36.1431,36.152,36.0989,36.1166,53200.0
2010-08-04 15:55:00,40.78,40.8,40.76,40.76,114000.0,36.1166,36.1343,36.0989,36.0989,114000.0
2010-08-05 09:30:00,40.36,40.47,40.2,40.27,81500.0,35.7446,35.842,35.6029,35.6649,81500.0
2010-08-05 09:35:00,40.3,40.42,40.25,40.4,47900.0,35.6915,35.7977,35.6472,35.78,47900.0
2010-08-05 09:40:00,40.4,40.4,40.21,40.21,60400.0,35.78,35.78,35.6117,35.6117,60400.0
2010-08-05 09:45:00,40.2,40.37,40.2,40.37,28800.0,35.6029,35.7535,35.6029,35.7535,28800.0
2010-08-05 09:50:00,40.38,40.58,40.37,40.53,44400.0,35.7623,35.9394,35.7535,35.8952,44400.0
2010-08-05 09:55:00,40.53,40.54,40.49,40.49,13500.0,35.8952,35.904,35.8597,35.8597,13500.0
2010-08-05 10:00:00,40.5,40.54,40.46,40.53,11200.0,35.8686,35.904,35.8332,35.8952,11200.0
2010-08-05 10:05:00,40.54,40.54,40.44,40.44,15300.0,35.904,35.904,35.8154,35.8154,15300.0
2010-08-05 10:10:00,40.44,40.49,40.44,40.47,11500.0,35.8154,35.8597,35.8154,35.842,11500.0
2010-08-05 10:15:00,40.48,40.5,40.45,40.45,18200.0,35.8509,35.8686,35.8243,35.8243,18200.0
2010-08-05 10:20:00,40.45,40.49,40.44,40.47,29900.0,35.8243,35.8597,35.8154,35.842,29900.0
2010-08-05 10:25:00,40.47,40.51,40.47,40.51,35400.0,35.842,35.8774,35.842,35.8774,35400.0
2010-08-05 10:30:00,40.52,40.56,40.49,40.52,15000.0,35.8863,35.9217,35.8597,35.8863,15000.0
2010-08-05 10:35:00,40.52,40.53,40.47,40.52,12700.0,35.8863,35.8952,35.842,35.8863,12700.0
2010-08-05 10:40:00,40.52,40.52,40.45,40.45,31400.0,35.8863,35.8863,35.8243,35.8243,31400.0
2010-08-05 10:45:00,40.45,40.46,40.38,40.45,29300.0,35.8243,35.8332,35.7623,35.8243,29300.0
2010-08-05 10:50:00,40.46,40.46,40.4,40.4,11400.0,35.8332,35.8332,35.78,35.78,11400.0
2010-08-05 10:55:00,40.4,40.4,40.31,40.32,16400.0,35.78,35.78,35.7003,35.7092,16400.0
2010-08-05 11:00:00,40.31,40.35,40.27,40.27,34200.0,35.7003,35.7357,35.6649,35.6649,34200.0
2010-08-05 11:05:00,40.26,40.28,40.2,40.27,39000.0,35.656,35.6737,35.6029,35.6649,39000.0
2010-08-05 11:10:00,40.27,40.35,40.24,40.34,23100.0,35.6649,35.7357,35.6383,35.7269,23100.0
2010-08-05 11:15:00,40.35,40.39,40.34,40.37,14500.0,35.7357,35.7712,35.7269,35.7535,14500.0
2010-08-05 11:20:00,40.37,40.43,40.37,40.4,18400.0,35.7535,35.8066,35.7535,35.78,18400.0
2010-08-05 11:25:00,40.41,40.42,40.4,40.42,5500.0,35.7889,35.7977,35.78,35.7977,5500.0
2010-08-05 11:30:00,40.42,40.47,40.41,40.45,30700.0,35.7977,35.842,35.7889,35.8243,30700.0
2010-08-05 11:35:00,40.44,40.44,40.38,40.43,12800.0,35.8154,35.8154,35.7623,35.8066,12800.0
2010-08-05 11:40:00,40.43,40.55,40.42,40.53,39400.0,35.8066,35.9129,35.7977,35.8952,39400.0
2010-08-05 11:45:00,40.54,40.55,40.48,40.52,27000.0,35.904,35.9129,35.8509,35.8863,27000.0
2010-08-05 11:50:00,40.52,40.59,40.51,40.59,8700.0,35.8863,35.9483,35.8774,35.9483,8700.0
2010-08-05 11:55:00,40.59,40.59,40.5,40.51,18500.0,35.9483,35.9483,35.8686,35.8774,18500.0
2010-08-05 12:00:00,40.51,40.58,40.49,40.58,17000.0,35.8774,35.9394,35.8597,35.9394,17000.0
2010-08-05 12:05:00,40.58,40.63,40.58,40.58,19500.0,35.9394,35.9837,35.9394,35.9394,19500.0
2010-08-05 12:10:00,40.58,40.62,40.58,40.61,13900.0,35.9394,35.9749,35.9394,35.966,13900.0
2010-08-05 12:15:00,40.62,40.65,40.57,40.58,17500.0,35.9749,36.0014,35.9306,35.9394,17500.0
2010-08-05 12:20:00,40.58,40.6,40.54,40.54,6100.0,35.9394,35.9571,35.904,35.904,6100.0
2010-08-05 12:25:00,40.54,40.59,40.54,40.57,8400.0,35.904,35.9483,35.904,35.9306,8400.0
2010-08-05 12:30:00,40.57,40.58,40.53,40.55,11000.0,35.9306,35.9394,35.8952,35.9129,11000.0
2010-08-05 12:35:00,40.55,40.61,40.55,40.58,12800.0,35.9129,35.966,35.9129,35.9394,12800.0
2010-08-05 12:40:00,40.58,40.61,40.55,40.57,14800.0,35.9394,35.966,35.9129,35.9306,14800.0
2010-08-05 12:45:00,40.57,40.6,40.57,40.58,9700.0,35.9306,35.9571,35.9306,35.9394,9700.0
2010-08-05 12:50:00,40.59,40.59,40.52,40.53,39100.0,35.9483,35.9483,35.8863,35.8952,39100.0
2010-08-05 12:55:00,40.54,40.55,40.52,40.53,12000.0,35.904,35.9129,35.8863,35.8952,12000.0
2010-08-05 13:00:00,40.53,40.54,40.5,40.5,10500.0,35.8952,35.904,35.8686,35.8686,10500.0
2010-08-05 13:05:00,40.51,40.53,40.49,40.52,11200.0,35.8774,35.8952,35.8597,35.8863,11200.0
2010-08-05 13:10:00,40.52,40.53,40.46,40.46,13100.0,35.8863,35.8952,35.8332,35.8332,13100.0
2010-08-05 13:15:00,40.46,40.46,40.44,40.45,13700.0,35.8332,35.8332,35.8154,35.8243,13700.0
2010-08-05 13:20:00,40.45,40.49,40.43,40.49,11700.0,35.8243,35.8597,35.8066,35.8597,11700.0
2010-08-05 13:25:00,40.5,40.53,40.49,40.5,12800.0,35.8686,35.8952,35.8597,35.8686,12800.0
2010-08-05 13:30:00,40.51,40.54,40.5,40.53,11000.0,35.8774,35.904,35.8686,35.8952,11000.0
2010-08-05 13:35:00,40.52,40.58,40.52,40.54,8900.0,35.8863,35.9394,35.8863,35.904,8900.0
2010-08-05 13:40:00,40.54,40.57,40.53,40.55,11200.0,35.904,35.9306,35.8952,35.9129,11200.0
2010-08-05 13:45:00,40.56,40.59,40.54,40.55,7200.0,35.9217,35.9483,35.904,35.9129,7200.0
2010-08-05 13:50:00,40.55,40.58,40.55,40.56,26900.0,35.9129,35.9394,35.9129,35.9217,26900.0
2010-08-05 13:55:00,40.57,40.6,40.56,40.57,22300.0,35.9306,35.9571,35.9217,35.9306,22300.0
2010-08-05 14:00:00,40.58,40.58,40.56,40.57,15400.0,35.9394,35.9394,35.9217,35.9306,15400.0
2010-08-05 14:05:00,40.58,40.59,40.55,40.56,15000.0,35.9394,35.9483,35.9129,35.9217,15000.0
2010-08-05 14:10:00,40.57,40.58,40.56,40.58,11300.0,35.9306,35.9394,35.9217,35.9394,11300.0
2010-08-05 14:15:00,40.58,40.61,40.56,40.56,21900.0,35.9394,35.966,35.9217,35.9217,21900.0
2010-08-05 14:20:00,40.56,40.59,40.53,40.54,12000.0,35.9217,35.9483,35.8952,35.904,12000.0
2010-08-05 14:25:00,40.54,40.57,40.52,40.55,20900.0,35.904,35.9306,35.8863,35.9129,20900.0
2010-08-05 14:30:00,40.55,40.55,40.48,40.49,30800.0,35.9129,35.9129,35.8509,35.8597,30800.0
2010-08-05 14:35:00,40.48,40.49,40.45,40.46,36900.0,35.8509,35.8597,35.8243,35.8332,36900.0
2010-08-05 14:40:00,40.46,40.5,40.45,40.46,11100.0,35.8332,35.8686,35.8243,35.8332,11100.0
2010-08-05 14:45:00,40.47,40.49,40.46,40.48,10400.0,35.842,35.8597,35.8332,35.8509,10400.0
2010-08-05 14:50:00,40.47,40.48,40.45,40.47,17300.0,35.842,35.8509,35.8243,35.842,17300.0
2010-08-05 14:55:00,40.48,40.49,40.45,40.46,26300.0,35.8509,35.8597,35.8243,35.8332,26300.0
2010-08-05 15:00:00,40.47,40.53,40.46,40.51,26900.0,35.842,35.8952,35.8332,35.8774,26900.0
2010-08-05 15:05:00,40.51,40.52,40.48,40.5,77400.0,35.8774,35.8863,35.8509,35.8686,77400.0
2010-08-05 15:10:00,40.49,40.54,40.49,40.52,15700.0,35.8597,35.904,35.8597,35.8863,15700.0
2010-08-05 15:15:00,40.52,40.53,40.47,40.51,23100.0,35.8863,35.8952,35.842,35.8774,23100.0
2010-08-05 15:20:00,40.5,40.55,40.5,40.54,16100.0,35.8686,35.9129,35.8686,35.904,16100.0
2010-08-05 15:25:00,40.54,40.54,40.49,40.49,25600.0,35.904,35.904,35.8597,35.8597,25600.0
2010-08-05 15:30:00,40.5,40.5,40.46,40.46,25900.0,35.8686,35.8686,35.8332,35.8332,25900.0
2010-08-05 15:35:00,40.45,40.48,40.45,40.48,34900.0,35.8243,35.8509,35.8243,35.8509,34900.0
2010-08-05 15:40:00,40.48,40.48,40.45,40.46,45900.0,35.8509,35.8509,35.8243,35.8332,45900.0
2010-08-05 15:45:00,40.45,40.45,40.4,40.41,52000.0,35.8243,35.8243,35.78,35.7889,52000.0
2010-08-05 15:50:00,40.41,40.41,40.35,40.4,118800.0,35.7889,35.7889,35.7357,35.78,118800.0
2010-08-05 15:55:00,40.4,40.43,40.39,40.43,159100.0,35.78,35.8066,35.7712,35.8066,159100.0
2010-08-06 09:30:00,40.01,40.42,39.71,40.42,61900.0,35.4346,35.7977,35.1689,35.7977,61900.0
2010-08-06 09:35:00,40.43,40.49,40.31,40.34,88700.0,35.8066,35.8597,35.7003,35.7269,88700.0
2010-08-06 09:40:00,40.33,40.54,40.33,40.49,41800.0,35.718,35.904,35.718,35.8597,41800.0
2010-08-06 09:45:00,40.49,40.51,40.46,40.47,15500.0,35.8597,35.8774,35.8332,35.842,15500.0
2010-08-06 09:50:00,40.47,40.54,40.47,40.52,33900.0,35.842,35.904,35.842,35.8863,33900.0
2010-08-06 09:55:00,40.52,40.68,40.49,40.68,44500.0,35.8863,36.028,35.8597,36.028,44500.0
2010-08-06 10:00:00,40.68,40.74,40.63,40.63,44500.0,36.028,36.0811,35.9837,35.9837,44500.0
2010-08-06 10:05:00,40.63,40.73,40.57,40.6,71400.0,35.9837,36.0723,35.9306,35.9571,71400.0
2010-08-06 10:10:00,40.6,40.6,40.47,40.49,32800.0,35.9571,35.9571,35.842,35.8597,32800.0
2010-08-06 10:15:00,40.49,40.58,40.49,40.55,35500.0,35.8597,35.9394,35.8597,35.9129,35500.0
2010-08-06 10:20:00,40.55,40.61,40.51,40.54,41600.0,35.9129,35.966,35.8774,35.904,41600.0
2010-08-06 10:25:00,40.53,40.58,40.51,40.57,26400.0,35.8952,35.9394,35.8774,35.9306,26400.0
2010-08-06 10:30:00,40.58,40.66,40.58,40.64,27300.0,35.9394,36.0103,35.9394,35.9926,27300.0
2010-08-06 10:35:00,40.64,40.65,40.55,40.55,51000.0,35.9926,36.0014,35.9129,35.9129,51000.0
2010-08-06 10:40:00,40.55,40.55,40.33,40.35,88400.0,35.9129,35.9129,35.718,35.7357,88400.0
2010-08-06 10:45:00,40.35,40.35,40.14,40.18,79900.0,35.7357,35.7357,35.5498,35.5852,79900.0
2010-08-06 10:50:00,40.18,40.21,40.1,40.17,46500.0,35.5852,35.6117,35.5143,35.5763,46500.0
2010-08-06 10:55:00,40.17,40.17,39.97,40.02,60000.0,35.5763,35.5763,35.3992,35.4435,60000.0
2010-08-06 11:00:00,40.01,40.04,39.94,40.0,70500.0,35.4346,35.4612,35.3726,35.4258,70500.0
2010-08-06 11:05:00,40.0,40.01,39.89,39.95,35700.0,35.4258,35.4346,35.3283,35.3815,35700.0
2010-08-06 11:10:00,39.94,40.01,39.94,40.0,27200.0,35.3726,35.4346,35.3726,35.4258,27200.0
2010-08-06 11:15:00,40.0,40.1,40.0,40.02,20100.0,35.4258,35.5143,35.4258,35.4435,20100.0
2010-08-06 11:20:00,40.02,40.1,40.0,40.08,14500.0,35.4435,35.5143,35.4258,35.4966,14500.0
2010-08-06 11:25:00,40.08,40.08,40.03,40.08,5700.0,35.4966,35.4966,35.4523,35.4966,5700.0
2010-08-06 11:30:00,40.08,40.08,40.04,40.05,13400.0,35.4966,35.4966,35.4612,35.47,13400.0
2010-08-06 11:35:00,40.06,40.14,40.06,40.12,13100.0,35.4789,35.5498,35.4789,35.532,13100.0
2010-08-06 11:40:00,40.13,40.15,40.11,40.13,7700.0,35.5409,35.5586,35.5232,35.5409,7700.0
2010-08-06 11:45:00,40.13,40.15,40.12,40.13,9600.0,35.5409,35.5586,35.532,35.5409,9600.0
2010-08-06 11:50:00,40.14,40.2,40.13,40.17,17300.0,35.5498,35.6029,35.5409,35.5763,17300.0
2010-08-06 11:55:00,40.17,40.17,40.12,40.12,24400.0,35.5763,35.5763,35.532,35.532,24400.0
2010-08-06 12:00:00,40.12,40.16,40.11,40.11,9400.0,35.532,35.5675,35.5232,35.5232,9400.0
2010-08-06 12:05:00,40.12,40.17,40.1,40.17,26600.0,35.532,35.5763,35.5143,35.5763,26600.0
2010-08-06 12:10:00,40.17,40.17,40.13,40.14,14300.0,35.5763,35.5763,35.5409,35.5498,14300.0
2010-08-06 12:15:00,40.13,40.15,40.1,40.12,11200.0,35.5409,35.5586,35.5143,35.532,11200.0
2010-08-06 12:20:00,40.11,40.15,40.1,40.12,22500.0,35.5232,35.5586,35.5143,35.532,22500.0
2010-08-06 12:25:00,40.1,40.1,40.04,40.06,16300.0,35.5143,35.5143,35.4612,35.4789,16300.0
2010-08-06 12:30:00,40.05,40.06,40.02,40.05,19600.0,35.47,35.4789,35.4435,35.47,19600.0
2010-08-06 12:35:00,40.05,40.11,40.05,40.11,8400.0,35.47,35.5232,35.47,35.5232,8400.0
2010-08-06 12:40:00,40.12,40.16,40.12,40.13,23100.0,35.532,35.5675,35.532,35.5409,23100.0
2010-08-06 12:45:00,40.15,40.17,40.13,40.17,7400.0,35.5586,35.5763,35.5409,35.5763,7400.0
2010-08-06 12:50:00,40.17,40.18,40.15,40.18,4000.0,35.5763,35.5852,35.5586,35.5852,4000.0
2010-08-06 12:55:00,40.17,40.17,40.12,40.12,9300.0,35.5763,35.5763,35.532,35.532,9300.0
2010-08-06 13:00:00,40.13,40.17,40.13,40.16,10400.0,35.5409,35.5763,35.5409,35.5675,10400.0
2010-08-06 13:05:00,40.14,40.17,40.09,40.1,12700.0,35.5498,35.5763,35.5055,35.5143,12700.0
2010-08-06 13:10:00,40.1,40.11,40.06,40.07,7100.0,35.5143,35.5232,35.4789,35.4878,7100.0
2010-08-06 13:15:00,40.07,40.1,40.05,40.07,12500.0,35.4878,35.5143,35.47,35.4878,12500.0
2010-08-06 13:20:00,40.08,40.13,40.08,40.13,12200.0,35.4966,35.5409,35.4966,35.5409,12200.0
2010-08-06 13:25:00,40.13,40.15,40.1,40.13,26300.0,35.5409,35.5586,35.5143,35.5409,26300.0
2010-08-06 13:30:00,40.14,40.15,40.11,40.11,9000.0,35.5498,35.5586,35.5232,35.5232,9000.0
2010-08-06 13:35:00,40.1,40.16,40.1,40.11,9500.0,35.5143,35.5675,35.5143,35.5232,9500.0
2010-08-06 13:40:00,40.1,40.15,40.1,40.15,10600.0,35.5143,35.5586,35.5143,35.5586,10600.0
2010-08-06 13:45:00,40.16,40.22,40.15,40.18,25900.0,35.5675,35.6206,35.5586,35.5852,25900.0
2010-08-06 13:50:00,40.18,40.18,40.15,40.16,5600.0,35.5852,35.5852,35.5586,35.5675,5600.0
2010-08-06 13:55:00,40.17,40.18,40.16,40.17,8900.0,35.5763,35.5852,35.5675,35.5763,8900.0
2010-08-06 14:00:00,40.18,40.19,40.13,40.18,14400.0,35.5852,35.594,35.5409,35.5852,14400.0
2010-08-06 14:05:00,40.19,40.25,40.19,40.25,18500.0,35.594,35.6472,35.594,35.6472,18500.0
2010-08-06 14:10:00,40.24,40.25,40.22,40.23,14600.0,35.6383,35.6472,35.6206,35.6295,14600.0
2010-08-06 14:15:00,40.23,40.23,40.18,40.19,12200.0,35.6295,35.6295,35.5852,35.594,12200.0
2010-08-06 14:20:00,40.2,40.21,40.18,40.2,10400.0,35.6029,35.6117,35.5852,35.6029,10400.0
2010-08-06 14:25:00,40.21,40.25,40.21,40.25,9000.0,35.6117,35.6472,35.6117,35.6472,9000.0
2010-08-06 14:30:00,40.25,40.3,40.24,40.26,15600.0,35.6472,35.6915,35.6383,35.656,15600.0
2010-08-06 14:35:00,40.26,40.29,40.24,40.28,10600.0,35.656,35.6826,35.6383,35.6737,10600.0
2010-08-06 14:40:00,40.28,40.32,40.27,40.31,7900.0,35.6737,35.7092,35.6649,35.7003,7900.0
2010-08-06 14:45:00,40.31,40.46,40.31,40.41,40300.0,35.7003,35.8332,35.7003,35.7889,40300.0
2010-08-06 14:50:00,40.4,40.52,40.4,40.47,49200.0,35.78,35.8863,35.78,35.842,49200.0
2010-08-06 14:55:00,40.47,40.54,40.47,40.52,38300.0,35.842,35.904,35.842,35.8863,38300.0
2010-08-06 15:00:00,40.53,40.58,40.45,40.45,60000.0,35.8952,35.9394,35.8243,35.8243,60000.0
2010-08-06 15:05:00,40.45,40.52,40.45,40.51,33600.0,35.8243,35.8863,35.8243,35.8774,33600.0
2010-08-06 15:10:00,40.52,40.56,40.46,40.47,22100.0,35.8863,35.9217,35.8332,35.842,22100.0
2010-08-06 15:15:00,40.47,40.52,40.46,40.52,17200.0,35.842,35.8863,35.8332,35.8863,17200.0
2010-08-06 15:20:00,40.53,40.58,40.51,40.58,34200.0,35.8952,35.9394,35.8774,35.9394,34200.0
2010-08-06 15:25:00,40.58,40.62,40.56,40.58,23700.0,35.9394,35.9749,35.9217,35.9394,23700.0
2010-08-06 15:30:00,40.58,40.59,40.52,40.57,24300.0,35.9394,35.9483,35.8863,35.9306,24300.0
2010-08-06 15:35:00,40.57,40.62,40.55,40.61,32600.0,35.9306,35.9749,35.9129,35.966,32600.0
2010-08-06 15:40:00,40.61,40.7,40.58,40.64,31600.0,35.966,36.0457,35.9394,35.9926,31600.0
2010-08-06 15:45:00,40.65,40.69,40.62,40.69,43200.0,36.0014,36.0369,35.9749,36.0369,43200.0
2010-08-06 15:50:00,40.68,40.69,40.57,40.61,96900.0,36.028,36.0369,35.9306,35.966,96900.0
2010-08-06 15:55:00,40.6,40.69,40.6,40.67,82800.0,35.9571,36.0369,35.9571,36.0191,82800.0
2010-08-09 09:30:00,40.7,40.74,40.62,40.65,26400.0,36.0457,36.0811,35.9749,36.0014,26400.0
2010-08-09 09:35:00,40.65,40.75,40.65,40.75,17100.0,36.0014,36.09,36.0014,36.09,17100.0
2010-08-09 09:40:00,40.74,40.75,40.57,40.6,18900.0,36.0811,36.09,35.9306,35.9571,18900.0
2010-08-09 09:45:00,40.59,40.63,40.56,40.61,26100.0,35.9483,35.9837,35.9217,35.966,26100.0
2010-08-09 09:50:00,40.6,40.6,40.56,40.57,10100.0,35.9571,35.9571,35.9217,35.9306,10100.0
2010-08-09 09:55:00,40.57,40.62,40.56,40.6,9200.0,35.9306,35.9749,35.9217,35.9571,9200.0
2010-08-09 10:00:00,40.61,40.66,40.61,40.63,16800.0,35.966,36.0103,35.966,35.9837,16800.0
2010-08-09 10:05:00,40.63,40.67,40.61,40.66,15400.0,35.9837,36.0191,35.966,36.0103,15400.0
2010-08-09 10:10:00,40.67,40.74,40.67,40.72,24800.0,36.0191,36.0811,36.0191,36.0634,24800.0
2010-08-09 10:15:00,40.72,40.76,40.71,40.74,17100.0,36.0634,36.0989,36.0546,36.0811,17100.0
2010-08-09 10:20:00,40.74,40.77,40.72,40.75,16400.0,36.0811,36.1077,36.0634,36.09,16400.0
2010-08-09 10:25:00,40.74,40.74,40.72,40.74,9800.0,36.0811,36.0811,36.0634,36.0811,9800.0
2010-08-09 10:30:00,40.74,40.79,40.74,40.79,7800.0,36.0811,36.1254,36.0811,36.1254,7800.0
2010-08-09 10:35:00,40.79,40.82,40.77,40.79,9700.0,36.1254,36.152,36.1077,36.1254,9700.0
2010-08-09 10:40:00,40.79,40.81,40.78,40.8,18300.0,36.1254,36.1431,36.1166,36.1343,18300.0
2010-08-09 10:45:00,40.8,40.81,40.77,40.77,21300.0,36.1343,36.1431,36.1077,36.1077,21300.0
2010-08-09 10:50:00,40.77,40.8,40.77,40.78,7200.0,36.1077,36.1343,36.1077,36.1166,7200.0
2010-08-09 10:55:00,40.78,40.85,40.74,40.83,21600.0,36.1166,36.1786,36.0811,36.1608,21600.0
2010-08-09 11:00:00,40.83,40.84,40.8,40.82,13800.0,36.1608,36.1697,36.1343,36.152,13800.0
2010-08-09 11:05:00,40.82,40.83,40.81,40.83,6400.0,36.152,36.1608,36.1431,36.1608,6400.0
2010-08-09 11:10:00,40.83,40.85,40.8,40.85,24000.0,36.1608,36.1786,36.1343,36.1786,24000.0
2010-08-09 11:15:00,40.85,40.87,40.84,40.87,8200.0,36.1786,36.1963,36.1697,36.1963,8200.0
2010-08-09 11:20:00,40.87,40.87,40.86,40.86,7200.0,36.1963,36.1963,36.1874,36.1874,7200.0
2010-08-09 11:25:00,40.85,40.85,40.82,40.83,5200.0,36.1786,36.1786,36.152,36.1608,5200.0
2010-08-09 11:30:00,40.83,40.89,40.83,40.88,15500.0,36.1608,36.214,36.1608,36.2051,15500.0
2010-08-09 11:35:00,40.88,40.89,40.86,40.88,14800.0,36.2051,36.214,36.1874,36.2051,14800.0
2010-08-09 11:40:00,40.87,40.9,40.87,40.89,7500.0,36.1963,36.2228,36.1963,36.214,7500.0
2010-08-09 11:45:00,40.9,40.9,40.88,40.88,7300.0,36.2228,36.2228,36.2051,36.2051,7300.0
2010-08-09 11:50:00,40.89,40.89,40.85,40.85,9100.0,36.214,36.214,36.1786,36.1786,9100.0
2010-08-09 11:55:00,40.85,40.85,40.8,40.81,16000.0,36.1786,36.1786,36.1343,36.1431,16000.0
2010-08-09 12:00:00,40.81,40.81,40.78,40.8,21500.0,36.1431,36.1431,36.1166,36.1343,21500.0
2010-08-09 12:05:00,40.79,40.81,40.78,40.79,17600.0,36.1254,36.1431,36.1166,36.1254,17600.0
2010-08-09 12:10:00,40.79,40.8,40.78,40.8,8000.0,36.1254,36.1343,36.1166,36.1343,8000.0
2010-08-09 12:15:00,40.81,40.83,40.74,40.74,32000.0,36.1431,36.1608,36.0811,36.0811,32000.0
2010-08-09 12:20:00,40.74,40.75,40.68,40.68,31000.0,36.0811,36.09,36.028,36.028,31000.0
2010-08-09 12:25:00,40.68,40.7,40.65,40.65,37000.0,36.028,36.0457,36.0014,36.0014,37000.0
2010-08-09 12:30:00,40.65,40.66,40.61,40.62,18700.0,36.0014,36.0103,35.966,35.9749,18700.0
2010-08-09 12:35:00,40.61,40.64,40.6,40.64,28900.0,35.966,35.9926,35.9571,35.9926,28900.0
2010-08-09 12:40:00,40.64,40.69,40.63,40.66,20700.0,35.9926,36.0369,35.9837,36.0103,20700.0
2010-08-09 12:45:00,40.66,40.68,40.65,40.65,7500.0,36.0103,36.028,36.0014,36.0014,7500.0
2010-08-09 12:50:00,40.66,40.67,40.63,40.67,7500.0,36.0103,36.0191,35.9837,36.0191,7500.0
2010-08-09 12:55:00,40.66,40.69,40.66,40.68,10100.0,36.0103,36.0369,36.0103,36.028,10100.0
2010-08-09 13:00:00,40.67,40.69,40.67,40.68,5500.0,36.0191,36.0369,36.0191,36.028,5500.0
2010-08-09 13:05:00,40.68,40.68,40.64,40.65,29500.0,36.028,36.028,35.9926,36.0014,29500.0
2010-08-09 13:10:00,40.65,40.66,40.64,40.64,25500.0,36.0014,36.0103,35.9926,35.9926,25500.0
2010-08-09 13:15:00,40.65,40.66,40.64,40.65,18600.0,36.0014,36.0103,35.9926,36.0014,18600.0
2010-08-09 13:20:00,40.65,40.65,40.6,40.6,14800.0,36.0014,36.0014,35.9571,35.9571,14800.0
2010-08-09 13:25:00,40.61,40.61,40.58,40.59,28800.0,35.966,35.966,35.9394,35.9483,28800.0
2010-08-09 13:30:00,40.59,40.59,40.58,40.59,16600.0,35.9483,35.9483,35.9394,35.9483,16600.0
2010-08-09 13:35:00,40.58,40.58,40.54,40.56,48500.0,35.9394,35.9394,35.904,35.9217,48500.0
2010-08-09 13:40:00,40.56,40.57,40.55,40.55,8100.0,35.9217,35.9306,35.9129,35.9129,8100.0
2010-08-09 13:45:00,40.56,40.57,40.53,40.54,34200.0,35.9217,35.9306,35.8952,35.904,34200.0
2010-08-09 13:50:00,40.55,40.57,40.55,40.56,15200.0,35.9129,35.9306,35.9129,35.9217,15200.0
2010-08-09 13:55:00,40.57,40.57,40.53,40.54,29200.0,35.9306,35.9306,35.8952,35.904,29200.0
2010-08-09 14:00:00,40.55,40.57,40.54,40.54,18700.0,35.9129,35.9306,35.904,35.904,18700.0
2010-08-09 14:05:00,40.54,40.57,40.54,40.57,27800.0,35.904,35.9306,35.904,35.9306,27800.0
2010-08-09 14:10:00,40.57,40.57,40.56,40.56,36900.0,35.9306,35.9306,35.9217,35.9217,36900.0
2010-08-09 14:15:00,40.56,40.57,40.53,40.53,27300.0,35.9217,35.9306,35.8952,35.8952,27300.0
2010-08-09 14:20:00,40.54,40.55,40.53,40.55,17600.0,35.904,35.9129,35.8952,35.9129,17600.0
2010-08-09 14:25:00,40.54,40.55,40.54,40.54,7500.0,35.904,35.9129,35.904,35.904,7500.0
2010-08-09 14:30:00,40.55,40.61,40.54,40.61,48400.0,35.9129,35.966,35.904,35.966,48400.0
2010-08-09 14:35:00,40.6,40.6,40.57,40.59,36900.0,35.9571,35.9571,35.9306,35.9483,36900.0
2010-08-09 14:40:00,40.59,40.65,40.59,40.61,41500.0,35.9483,36.0014,35.9483,35.966,41500.0
2010-08-09 14:45:00,40.62,40.66,40.62,40.66,22100.0,35.9749,36.0103,35.9749,36.0103,22100.0
2010-08-09 14:50:00,40.65,40.67,40.65,40.67,11100.0,36.0014,36.0191,36.0014,36.0191,11100.0
2010-08-09 14:55:00,40.67,40.7,40.67,40.69,14900.0,36.0191,36.0457,36.0191,36.0369,14900.0
2010-08-09 15:00:00,40.7,40.71,40.69,40.69,27100.0,36.0457,36.0546,36.0369,36.0369,27100.0
2010-08-09 15:05:00,40.69,40.7,40.65,40.65,36500.0,36.0369,36.0457,36.0014,36.0014,36500.0
2010-08-09 15:10:00,40.66,40.68,40.63,40.63,28900.0,36.0103,36.028,35.9837,35.9837,28900.0
2010-08-09 15:15:00,40.63,40.65,40.61,40.62,21500.0,35.9837,36.0014,35.966,35.9749,21500.0
2010-08-09 15:20:00,40.63,40.65,40.61,40.61,27000.0,35.9837,36.0014,35.966,35.966,27000.0
2010-08-09 15:25:00,40.61,40.63,40.61,40.61,20500.0,35.966,35.9837,35.966,35.966,20500.0
2010-08-09 15:30:00,40.62,40.64,40.6,40.61,33400.0,35.9749,35.9926,35.9571,35.966,33400.0
2010-08-09 15:35:00,40.61,40.65,40.61,40.65,26600.0,35.966,36.0014,35.966,36.0014,26600.0
2010-08-09 15:40:00,40.64,40.68,40.63,40.65,43600.0,35.9926,36.028,35.9837,36.0014,43600.0
2010-08-09 15:45:00,40.65,40.68,40.63,40.63,46300.0,36.0014,36.028,35.9837,35.9837,46300.0
2010-08-09 15:50:00,40.64,40.67,40.6,40.63,89400.0,35.9926,36.0191,35.9571,35.9837,89400.0
2010-08-09 15:55:00,40.63,40.65,40.62,40.63,84400.0,35.9837,36.0014,35.9749,35.9837,84400.0
2010-08-10 09:30:00,40.24,40.46,40.17,40.44,44600.0,35.6383,35.8332,35.5763,35.8154,44600.0
2010-08-10 09:35:00,40.45,40.45,40.22,40.25,34300.0,35.8243,35.8243,35.6206,35.6472,34300.0
2010-08-10 09:40:00,40.24,40.24,39.99,40.0,53000.0,35.6383,35.6383,35.4169,35.4258,53000.0
2010-08-10 09:45:00,40.0,40.05,39.92,40.02,38100.0,35.4258,35.47,35.3549,35.4435,38100.0
2010-08-10 09:50:00,40.01,40.04,39.9,39.99,39500.0,35.4346,35.4612,35.3372,35.4169,39500.0
2010-08-10 09:55:00,39.97,39.99,39.9,39.97,44400.0,35.3992,35.4169,35.3372,35.3992,44400.0
2010-08-10 10:00:00,39.96,39.97,39.89,39.95,33000.0,35.3903,35.3992,35.3283,35.3815,33000.0
2010-08-10 10:05:00,39.96,40.05,39.89,40.05,36400.0,35.3903,35.47,35.3283,35.47,36400.0
2010-08-10 10:10:00,40.04,40.12,40.04,40.11,21700.0,35.4612,35.532,35.4612,35.5232,21700.0
2010-08-10 10:15:00,40.12,40.13,40.09,40.13,17000.0,35.532,35.5409,35.5055,35.5409,17000.0
2010-08-10 10:20:00,40.14,40.18,40.14,40.18,17100.0,35.5498,35.5852,35.5498,35.5852,17100.0
2010-08-10 10:25:00,40.18,40.19,40.15,40.16,27900.0,35.5852,35.594,35.5586,35.5675,27900.0
2010-08-10 10:30:00,40.14,40.17,40.1,40.12,30800.0,35.5498,35.5763,35.5143,35.532,30800.0
2010-08-10 10:35:00,40.11,40.15,40.09,40.13,30200.0,35.5232,35.5586,35.5055,35.5409,30200.0
2010-08-10 10:40:00,40.13,40.2,40.13,40.15,35300.0,35.5409,35.6029,35.5409,35.5586,35300.0
2010-08-10 10:45:00,40.15,40.15,40.09,40.09,16500.0,35.5586,35.5586,35.5055,35.5055,16500.0
2010-08-10 10:50:00,40.09,40.12,40.08,40.1,20300.0,35.5055,35.532,35.4966,35.5143,20300.0
2010-08-10 10:55:00,40.1,40.18,40.08,40.15,46300.0,35.5143,35.5852,35.4966,35.5586,46300.0
2010-08-10 11:00:00,40.16,40.21,40.16,40.21,19300.0,35.5675,35.6117,35.5675,35.6117,19300.0
2010-08-10 11:05:00,40.22,40.22,40.17,40.17,24100.0,35.6206,35.6206,35.5763,35.5763,24100.0
2010-08-10 11:10:00,40.17,40.17,40.12,40.14,56500.0,35.5763,35.5763,35.532,35.5498,56500.0
2010-08-10 11:15:00,40.14,40.16,40.12,40.12,51400.0,35.5498,35.5675,35.532,35.532,51400.0
2010-08-10 11:20:00,40.13,40.13,40.07,40.09,27500.0,35.5409,35.5409,35.4878,35.5055,27500.0
2010-08-10 11:25:00,40.09,40.11,40.06,40.11,75700.0,35.5055,35.5232,35.4789,35.5232,75700.0
2010-08-10 11:30:00,40.11,40.12,40.08,40.11,42000.0,35.5232,35.532,35.4966,35.5232,42000.0
2010-08-10 11:35:00,40.12,40.13,40.11,40.12,41300.0,35.532,35.5409,35.5232,35.532,41300.0
2010-08-10 11:40:00,40.12,40.13,40.07,40.1,30300.0,35.532,35.5409,35.4878,35.5143,30300.0
2010-08-10 11:45:00,40.1,40.11,40.03,40.06,30200.0,35.5143,35.5232,35.4523,35.4789,30200.0
2010-08-10 11:50:00,40.06,40.1,40.05,40.07,21700.0,35.4789,35.5143,35.47,35.4878,21700.0
2010-08-10 11:55:00,40.06,40.1,40.06,40.09,20600.0,35.4789,35.5143,35.4789,35.5055,20600.0
2010-08-10 12:00:00,40.08,40.09,40.05,40.07,34900.0,35.4966,35.5055,35.47,35.4878,34900.0
2010-08-10 12:05:00,40.07,40.13,40.06,40.11,49900.0,35.4878,35.5409,35.4789,35.5232,49900.0
2010-08-10 12:10:00,40.12,40.13,40.1,40.13,12900.0,35.532,35.5409,35.5143,35.5409,12900.0
2010-08-10 12:15:00,40.14,40.2,40.14,40.2,14200.0,35.5498,35.6029,35.5498,35.6029,14200.0
2010-08-10 12:20:00,40.2,40.22,40.19,40.21,24600.0,35.6029,35.6206,35.594,35.6117,24600.0
2010-08-10 12:25:00,40.21,40.23,40.21,40.23,5500.0,35.6117,35.6295,35.6117,35.6295,5500.0
2010-08-10 12:30:00,40.23,40.25,40.21,40.24,21600.0,35.6295,35.6472,35.6117,35.6383,21600.0
2010-08-10 12:35:00,40.24,40.26,40.24,40.26,18800.0,35.6383,35.656,35.6383,35.656,18800.0
2010-08-10 12:40:00,40.25,40.26,40.23,40.24,16400.0,35.6472,35.656,35.6295,35.6383,16400.0
2010-08-10 12:45:00,40.24,40.24,40.21,40.23,19800.0,35.6383,35.6383,35.6117,35.6295,19800.0
2010-08-10 12:50:00,40.22,40.22,40.2,40.2,13600.0,35.6206,35.6206,35.6029,35.6029,13600.0
2010-08-10 12:55:00,40.21,40.23,40.2,40.23,8400.0,35.6117,35.6295,35.6029,35.6295,8400.0
2010-08-10 13:00:00,40.22,40.23,40.2,40.22,6800.0,35.6206,35.6295,35.6029,35.6206,6800.0
2010-08-10 13:05:00,40.21,40.21,40.17,40.17,6000.0,35.6117,35.6117,35.5763,35.5763,6000.0
2010-08-10 13:10:00,40.16,40.16,40.14,40.15,5200.0,35.5675,35.5675,35.5498,35.5586,5200.0
2010-08-10 13:15:00,40.14,40.16,40.12,40.12,9700.0,35.5498,35.5675,35.532,35.532,9700.0
2010-08-10 13:20:00,40.11,40.11,40.02,40.07,25400.0,35.5232,35.5232,35.4435,35.4878,25400.0
2010-08-10 13:25:00,40.06,40.08,40.01,40.03,11200.0,35.4789,35.4966,35.4346,35.4523,11200.0
2010-08-10 13:30:00,40.02,40.05,40.01,40.05,13100.0,35.4435,35.47,35.4346,35.47,13100.0
2010-08-10 13:35:00,40.06,40.07,40.01,40.02,15500.0,35.4789,35.4878,35.4346,35.4435,15500.0
2010-08-10 13:40:00,40.03,40.07,40.02,40.05,13100.0,35.4523,35.4878,35.4435,35.47,13100.0
2010-08-10 13:45:00,40.04,40.07,40.02,40.04,15600.0,35.4612,35.4878,35.4435,35.4612,15600.0
2010-08-10 13:50:00,40.03,40.05,40.01,40.02,14400.0,35.4523,35.47,35.4346,35.4435,14400.0
2010-08-10 13:55:00,40.03,40.07,40.01,40.07,12100.0,35.4523,35.4878,35.4346,35.4878,12100.0
2010-08-10 14:00:00,40.06,40.14,40.06,40.14,14100.0,35.4789,35.5498,35.4789,35.5498,14100.0
2010-08-10 14:05:00,40.14,40.17,40.08,40.11,21700.0,35.5498,35.5763,35.4966,35.5232,21700.0
2010-08-10 14:10:00,40.11,40.16,40.05,40.16,27500.0,35.5232,35.5675,35.47,35.5675,27500.0
2010-08-10 14:15:00,40.16,40.43,40.16,40.29,123100.0,35.5675,35.8066,35.5675,35.6826,123100.0
2010-08-10 14:20:00,40.28,40.4,40.26,40.29,51800.0,35.6737,35.78,35.656,35.6826,51800.0
2010-08-10 14:25:00,40.27,40.35,40.2,40.35,61800.0,35.6649,35.7357,35.6029,35.7357,61800.0
2010-08-10 14:30:00,40.36,40.54,40.36,40.47,69100.0,35.7446,35.904,35.7446,35.842,69100.0
2010-08-10 14:35:00,40.5,40.6,40.43,40.59,71200.0,35.8686,35.9571,35.8066,35.9483,71200.0
2010-08-10 14:40:00,40.59,40.66,40.57,40.6,65500.0,35.9483,36.0103,35.9306,35.9571,65500.0
2010-08-10 14:45:00,40.59,40.64,40.59,40.61,36100.0,35.9483,35.9926,35.9483,35.966,36100.0
2010-08-10 14:50:00,40.61,40.61,40.51,40.56,18800.0,35.966,35.966,35.8774,35.9217,18800.0
2010-08-10 14:55:00,40.56,40.59,40.54,40.54,19800.0,35.9217,35.9483,35.904,35.904,19800.0
2010-08-10 15:00:00,40.54,40.62,40.52,40.61,19400.0,35.904,35.9749,35.8863,35.966,19400.0
2010-08-10 15:05:00,40.61,40.65,40.57,40.64,27000.0,35.966,36.0014,35.9306,35.9926,27000.0
2010-08-10 15:10:00,40.64,40.65,40.46,40.49,32300.0,35.9926,36.0014,35.8332,35.8597,32300.0
2010-08-10 15:15:00,40.5,40.53,40.42,40.43,38800.0,35.8686,35.8952,35.7977,35.8066,38800.0
2010-08-10 15:20:00,40.44,40.46,40.4,40.43,30000.0,35.8154,35.8332,35.78,35.8066,30000.0
2010-08-10 15:25:00,40.43,40.52,40.4,40.52,21100.0,35.8066,35.8863,35.78,35.8863,21100.0
2010-08-10 15:30:00,40.52,40.54,40.47,40.53,34700.0,35.8863,35.904,35.842,35.8952,34700.0
2010-08-10 15:35:00,40.53,40.59,40.5,40.55,29100.0,35.8952,35.9483,35.8686,35.9129,29100.0
2010-08-10 15:40:00,40.55,40.57,40.53,40.56,57200.0,35.9129,35.9306,35.8952,35.9217,57200.0
2010-08-10 15:45:00,40.56,40.6,40.54,40.55,47000.0,35.9217,35.9571,35.904,35.9129,47000.0
2010-08-10 15:50:00,40.55,40.56,40.43,40.46,73800.0,35.9129,35.9217,35.8066,35.8332,73800.0
2010-08-10 15:55:00,40.46,40.49,40.41,40.44,135600.0,35.8332,35.8597,35.7889,35.8154,135600.0
2010-08-11 09:30:00,39.92,40.05,39.32,39.34,47800.0,35.3549,35.47,34.8235,34.8412,47800.0
2010-08-11 09:35:00,39.36,39.47,39.22,39.38,69800.0,34.859,34.9564,34.735,34.8767,69800.0
2010-08-11 09:40:00,39.37,39.39,39.26,39.37,56900.0,34.8678,34.8855,34.7704,34.8678,56900.0
2010-08-11 09:45:00,39.37,39.54,39.37,39.46,38500.0,34.8678,35.0184,34.8678,34.9475,38500.0
2010-08-11 09:50:00,39.45,39.46,39.36,39.38,45300.0,34.9387,34.9475,34.859,34.8767,45300.0
2010-08-11 09:55:00,39.38,39.41,39.24,39.4,28200.0,34.8767,34.9032,34.7527,34.8944,28200.0
2010-08-11 10:00:00,39.41,39.61,39.41,39.6,32300.0,34.9032,35.0804,34.9032,35.0715,32300.0
2010-08-11 10:05:00,39.61,39.61,39.52,39.52,30000.0,35.0804,35.0804,35.0007,35.0007,30000.0
2010-08-11 10:10:00,39.53,39.53,39.46,39.46,23400.0,35.0095,35.0095,34.9475,34.9475,23400.0
2010-08-11 10:15:00,39.46,39.46,39.37,39.41,33800.0,34.9475,34.9475,34.8678,34.9032,33800.0
2010-08-11 10:20:00,39.4,39.48,39.38,39.45,33600.0,34.8944,34.9652,34.8767,34.9387,33600.0
2010-08-11 10:25:00,39.45,39.46,39.4,39.45,26400.0,34.9387,34.9475,34.8944,34.9387,26400.0
2010-08-11 10:30:00,39.44,39.44,39.36,39.37,26700.0,34.9298,34.9298,34.859,34.8678,26700.0
2010-08-11 10:35:00,39.36,39.4,39.32,39.39,38500.0,34.859,34.8944,34.8235,34.8855,38500.0
2010-08-11 10:40:00,39.37,39.4,39.33,39.34,28600.0,34.8678,34.8944,34.8324,34.8412,28600.0
2010-08-11 10:45:00,39.34,39.35,39.25,39.3,28100.0,34.8412,34.8501,34.7615,34.8058,28100.0
2010-08-11 10:50:00,39.3,39.33,39.28,39.29,27800.0,34.8058,34.8324,34.7881,34.797,27800.0
2010-08-11 10:55:00,39.3,39.31,39.19,39.22,41600.0,34.8058,34.8147,34.7084,34.735,41600.0
2010-08-11 11:00:00,39.22,39.23,39.17,39.23,39800.0,34.735,34.7438,34.6907,34.7438,39800.0
2010-08-11 11:05:00,39.24,39.25,39.22,39.22,18600.0,34.7527,34.7615,34.735,34.735,18600.0
2010-08-11 11:10:00,39.22,39.22,39.14,39.19,33200.0,34.735,34.735,34.6641,34.7084,33200.0
2010-08-11 11:15:00,39.2,39.23,39.15,39.16,17100.0,34.7172,34.7438,34.673,34.6818,17100.0
2010-08-11 11:20:00,39.17,39.23,39.15,39.23,21200.0,34.6907,34.7438,34.673,34.7438,21200.0
2010-08-11 11:25:00,39.23,39.31,39.23,39.24,20300.0,34.7438,34.8147,34.7438,34.7527,20300.0
2010-08-11 11:30:00,39.24,39.34,39.24,39.34,20000.0,34.7527,34.8412,34.7527,34.8412,20000.0
2010-08-11 11:35:00,39.34,39.38,39.33,39.37,25100.0,34.8412,34.8767,34.8324,34.8678,25100.0
2010-08-11 11:40:00,39.37,39.39,39.35,39.35,7400.0,34.8678,34.8855,34.8501,34.8501,7400.0
2010-08-11 11:45:00,39.34,39.35,39.3,39.33,22600.0,34.8412,34.8501,34.8058,34.8324,22600.0
2010-08-11 11:50:00,39.34,39.34,39.3,39.31,9400.0,34.8412,34.8412,34.8058,34.8147,9400.0
2010-08-11 11:55:00,39.31,39.33,39.28,39.3,20800.0,34.8147,34.8324,34.7881,34.8058,20800.0
2010-08-11 12:00:00,39.29,39.31,39.25,39.28,20300.0,34.797,34.8147,34.7615,34.7881,20300.0
2010-08-11 12:05:00,39.27,39.35,39.27,39.35,14000.0,34.7792,34.8501,34.7792,34.8501,14000.0
2010-08-11 12:10:00,39.35,39.35,39.32,39.34,8800.0,34.8501,34.8501,34.8235,34.8412,8800.0
2010-08-11 12:15:00,39.33,39.36,39.29,39.3,12600.0,34.8324,34.859,34.797,34.8058,12600.0
2010-08-11 12:20:00,39.29,39.32,39.27,39.32,13500.0,34.797,34.8235,34.7792,34.8235,13500.0
2010-08-11 12:25:00,39.32,39.32,39.27,39.28,10700.0,34.8235,34.8235,34.7792,34.7881,10700.0
2010-08-11 12:30:00,39.28,39.29,39.28,39.29,15200.0,34.7881,34.797,34.7881,34.797,15200.0
2010-08-11 12:35:00,39.28,39.28,39.19,39.23,18700.0,34.7881,34.7881,34.7084,34.7438,18700.0
2010-08-11 12:40:00,39.22,39.22,39.15,39.17,23600.0,34.735,34.735,34.673,34.6907,23600.0
2010-08-11 12:45:00,39.18,39.22,39.18,39.19,14400.0,34.6995,34.735,34.6995,34.7084,14400.0
2010-08-11 12:50:00,39.19,39.19,39.15,39.17,18900.0,34.7084,34.7084,34.673,34.6907,18900.0
2010-08-11 12:55:00,39.17,39.19,39.16,39.17,11100.0,34.6907,34.7084,34.6818,34.6907,11100.0
2010-08-11 13:00:00,39.18,39.22,39.18,39.22,10800.0,34.6995,34.735,34.6995,34.735,10800.0
2010-08-11 13:05:00,39.22,39.32,39.22,39.26,16800.0,34.735,34.8235,34.735,34.7704,16800.0
2010-08-11 13:10:00,39.27,39.27,39.22,39.23,13400.0,34.7792,34.7792,34.735,34.7438,13400.0
2010-08-11 13:15:00,39.23,39.26,39.22,39.24,20900.0,34.7438,34.7704,34.735,34.7527,20900.0
2010-08-11 13:20:00,39.24,39.25,39.22,39.23,10800.0,34.7527,34.7615,34.735,34.7438,10800.0
2010-08-11 13:25:00,39.23,39.24,39.19,39.24,16800.0,34.7438,34.7527,34.7084,34.7527,16800.0
2010-08-11 13:30:00,39.25,39.27,39.25,39.25,13600.0,34.7615,34.7792,34.7615,34.7615,13600.0
2010-08-11 13:35:00,39.24,39.24,39.2,39.2,12500.0,34.7527,34.7527,34.7172,34.7172,12500.0
2010-08-11 13:40:00,39.2,39.24,39.19,39.22,15700.0,34.7172,34.7527,34.7084,34.735,15700.0
2010-08-11 13:45:00,39.21,39.22,39.18,39.21,12500.0,34.7261,34.735,34.6995,34.7261,12500.0
2010-08-11 13:50:00,39.21,39.22,39.17,39.17,8800.0,34.7261,34.735,34.6907,34.6907,8800.0
2010-08-11 13:55:00,39.18,39.21,39.16,39.19,17100.0,34.6995,34.7261,34.6818,34.7084,17100.0
2010-08-11 14:00:00,39.19,39.28,39.18,39.27,20700.0,34.7084,34.7881,34.6995,34.7792,20700.0
2010-08-11 14:05:00,39.27,39.32,39.25,39.31,34800.0,34.7792,34.8235,34.7615,34.8147,34800.0
2010-08-11 14:10:00,39.31,39.34,39.29,39.29,22100.0,34.8147,34.8412,34.797,34.797,22100.0
2010-08-11 14:15:00,39.29,39.33,39.29,39.33,19600.0,34.797,34.8324,34.797,34.8324,19600.0
2010-08-11 14:20:00,39.32,39.38,39.32,39.37,23100.0,34.8235,34.8767,34.8235,34.8678,23100.0
2010-08-11 14:25:00,39.37,39.41,39.36,39.37,18500.0,34.8678,34.9032,34.859,34.8678,18500.0
2010-08-11 14:30:00,39.36,39.38,39.34,39.38,28800.0,34.859,34.8767,34.8412,34.8767,28800.0
2010-08-11 14:35:00,39.38,39.38,39.33,39.34,36400.0,34.8767,34.8767,34.8324,34.8412,36400.0
2010-08-11 14:40:00,39.33,39.33,39.28,39.29,21700.0,34.8324,34.8324,34.7881,34.797,21700.0
2010-08-11 14:45:00,39.29,39.33,39.27,39.32,17000.0,34.797,34.8324,34.7792,34.8235,17000.0
2010-08-11 14:50:00,39.32,39.33,39.23,39.25,33000.0,34.8235,34.8324,34.7438,34.7615,33000.0
2010-08-11 14:55:00,39.25,39.32,39.24,39.31,15300.0,34.7615,34.8235,34.7527,34.8147,15300.0
2010-08-11 15:00:00,39.31,39.33,39.28,39.32,23500.0,34.8147,34.8324,34.7881,34.8235,23500.0
2010-08-11 15:05:00,39.32,39.37,39.3,39.36,22400.0,34.8235,34.8678,34.8058,34.859,22400.0
2010-08-11 15:10:00,39.36,39.38,39.35,39.38,17400.0,34.859,34.8767,34.8501,34.8767,17400.0
2010-08-11 15:15:00,39.38,39.38,39.33,39.34,23400.0,34.8767,34.8767,34.8324,34.8412,23400.0
2010-08-11 15:20:00,39.34,39.4,39.33,39.34,43100.0,34.8412,34.8944,34.8324,34.8412,43100.0
2010-08-11 15:25:00,39.35,39.38,39.35,39.37,29600.0,34.8501,34.8767,34.8501,34.8678,29600.0
2010-08-11 15:30:00,39.37,39.45,39.35,39.45,90400.0,34.8678,34.9387,34.8501,34.9387,90400.0
2010-08-11 15:35:00,39.46,39.46,39.37,39.39,35500.0,34.9475,34.9475,34.8678,34.8855,35500.0
2010-08-11 15:40:00,39.39,39.39,39.27,39.29,68000.0,34.8855,34.8855,34.7792,34.797,68000.0
2010-08-11 15:45:00,39.29,39.35,39.28,39.31,99400.0,34.797,34.8501,34.7881,34.8147,99400.0
2010-08-11 15:50:00,39.31,39.31,39.21,39.24,90800.0,34.8147,34.8147,34.7261,34.7527,90800.0
2010-08-11 15:55:00,39.24,39.31,39.23,39.25,148800.0,34.7527,34.8147,34.7438,34.7615,148800.0
2010-08-12 09:30:00,38.71,38.76,38.41,38.66,102200.0,34.2833,34.3276,34.0176,34.239,102200.0
2010-08-12 09:35:00,38.68,38.76,38.44,38.46,92600.0,34.2567,34.3276,34.0442,34.0619,92600.0
2010-08-12 09:40:00,38.46,38.47,38.4,38.45,62400.0,34.0619,34.0707,34.0087,34.053,62400.0
2010-08-12 09:45:00,38.45,38.45,38.35,38.4,114900.0,34.053,34.053,33.9645,34.0087,114900.0
2010-08-12 09:50:00,38.4,38.4,38.34,38.4,90500.0,34.0087,34.0087,33.9556,34.0087,90500.0
2010-08-12 09:55:00,38.39,38.51,38.39,38.44,99700.0,33.9999,34.1062,33.9999,34.0442,99700.0
2010-08-12 10:00:00,38.45,38.5,38.41,38.47,67700.0,34.053,34.0973,34.0176,34.0707,67700.0
2010-08-12 10:05:00,38.47,38.6,38.43,38.55,45100.0,34.0707,34.1859,34.0353,34.1416,45100.0
2010-08-12 10:10:00,38.55,38.55,38.48,38.48,35100.0,34.1416,34.1416,34.0796,34.0796,35100.0
2010-08-12 10:15:00,38.48,38.51,38.44,38.45,35100.0,34.0796,34.1062,34.0442,34.053,35100.0
2010-08-12 10:20:00,38.46,38.52,38.44,38.52,28800.0,34.0619,34.115,34.0442,34.115,28800.0
2010-08-12 10:25:00,38.52,38.53,38.42,38.43,37000.0,34.115,34.1239,34.0264,34.0353,37000.0
2010-08-12 10:30:00,38.44,38.46,38.4,38.4,24500.0,34.0442,34.0619,34.0087,34.0087,24500.0
2010-08-12 10:35:00,38.41,38.43,38.34,38.41,76600.0,34.0176,34.0353,33.9556,34.0176,76600.0
2010-08-12 10:40:00,38.41,38.51,38.39,38.5,44900.0,34.0176,34.1062,33.9999,34.0973,44900.0
2010-08-12 10:45:00,38.5,38.54,38.48,38.51,129600.0,34.0973,34.1327,34.0796,34.1062,129600.0
2010-08-12 10:50:00,38.5,38.63,38.49,38.62,25600.0,34.0973,34.2124,34.0884,34.2036,25600.0
2010-08-12 10:55:00,38.62,38.62,38.54,38.56,36600.0,34.2036,34.2036,34.1327,34.1504,36600.0
2010-08-12 11:00:00,38.56,38.59,38.5,38.5,45300.0,34.1504,34.177,34.0973,34.0973,45300.0
2010-08-12 11:05:00,38.5,38.56,38.5,38.56,18100.0,34.0973,34.1504,34.0973,34.1504,18100.0
2010-08-12 11:10:00,38.56,38.56,38.44,38.48,50000.0,34.1504,34.1504,34.0442,34.0796,50000.0
2010-08-12 11:15:00,38.49,38.54,38.48,38.54,17200.0,34.0884,34.1327,34.0796,34.1327,17200.0
2010-08-12 11:20:00,38.54,38.59,38.53,38.54,26200.0,34.1327,34.177,34.1239,34.1327,26200.0
2010-08-12 11:25:00,38.53,38.62,38.53,38.61,16600.0,34.1239,34.2036,34.1239,34.1947,16600.0
2010-08-12 11:30:00,38.61,38.65,38.6,38.62,16500.0,34.1947,34.2301,34.1859,34.2036,16500.0
2010-08-12 11:35:00,38.63,38.63,38.57,38.57,19300.0,34.2124,34.2124,34.1593,34.1593,19300.0
2010-08-12 11:40:00,38.57,38.58,38.53,38.53,26200.0,34.1593,34.1681,34.1239,34.1239,26200.0
2010-08-12 11:45:00,38.54,38.61,38.54,38.58,16000.0,34.1327,34.1947,34.1327,34.1681,16000.0
2010-08-12 11:50:00,38.59,38.64,38.58,38.63,12800.0,34.177,34.2213,34.1681,34.2124,12800.0
2010-08-12 11:55:00,38.64,38.65,38.61,38.62,20200.0,34.2213,34.2301,34.1947,34.2036,20200.0
2010-08-12 12:00:00,38.62,38.62,38.52,38.53,17600.0,34.2036,34.2036,34.115,34.1239,17600.0
2010-08-12 12:05:00,38.52,38.53,38.51,38.52,14200.0,34.115,34.1239,34.1062,34.115,14200.0
2010-08-12 12:10:00,38.52,38.54,38.48,38.53,18400.0,34.115,34.1327,34.0796,34.1239,18400.0
2010-08-12 12:15:00,38.53,38.6,38.53,38.57,27200.0,34.1239,34.1859,34.1239,34.1593,27200.0
2010-08-12 12:20:00,38.57,38.6,38.56,38.59,10300.0,34.1593,34.1859,34.1504,34.177,10300.0
2010-08-12 12:25:00,38.6,38.62,38.59,38.6,15800.0,34.1859,34.2036,34.177,34.1859,15800.0
2010-08-12 12:30:00,38.6,38.61,38.55,38.6,46300.0,34.1859,34.1947,34.1416,34.1859,46300.0
2010-08-12 12:35:00,38.6,38.62,38.56,38.62,17800.0,34.1859,34.2036,34.1504,34.2036,17800.0
2010-08-12 12:40:00,38.62,38.65,38.6,38.63,29600.0,34.2036,34.2301,34.1859,34.2124,29600.0
2010-08-12 12:45:00,38.63,38.64,38.59,38.61,21500.0,34.2124,34.2213,34.177,34.1947,21500.0
2010-08-12 12:50:00,38.6,38.67,38.6,38.67,15100.0,34.1859,34.2479,34.1859,34.2479,15100.0
2010-08-12 12:55:00,38.67,38.69,38.65,38.67,9400.0,34.2479,34.2656,34.2301,34.2479,9400.0
2010-08-12 13:00:00,38.67,38.71,38.66,38.66,11900.0,34.2479,34.2833,34.239,34.239,11900.0
2010-08-12 13:05:00,38.65,38.67,38.57,38.57,16300.0,34.2301,34.2479,34.1593,34.1593,16300.0
2010-08-12 13:10:00,38.58,38.65,38.58,38.61,39000.0,34.1681,34.2301,34.1681,34.1947,39000.0
2010-08-12 13:15:00,38.61,38.63,38.54,38.58,47500.0,34.1947,34.2124,34.1327,34.1681,47500.0
2010-08-12 13:20:00,38.58,38.6,38.54,38.56,17900.0,34.1681,34.1859,34.1327,34.1504,17900.0
2010-08-12 13:25:00,38.56,38.56,38.48,38.53,20300.0,34.1504,34.1504,34.0796,34.1239,20300.0
2010-08-12 13:30:00,38.55,38.56,38.46,38.48,29400.0,34.1416,34.1504,34.0619,34.0796,29400.0
2010-08-12 13:35:00,38.48,38.52,38.47,38.49,43600.0,34.0796,34.115,34.0707,34.0884,43600.0
2010-08-12 13:40:00,38.49,38.49,38.43,38.43,14700.0,34.0884,34.0884,34.0353,34.0353,14700.0
2010-08-12 13:45:00,38.44,38.45,38.39,38.42,17700.0,34.0442,34.053,33.9999,34.0264,17700.0
2010-08-12 13:50:00,38.42,38.42,38.35,38.36,17100.0,34.0264,34.0264,33.9645,33.9733,17100.0
2010-08-12 13:55:00,38.35,38.41,38.35,38.41,14200.0,33.9645,34.0176,33.9645,34.0176,14200.0
2010-08-12 14:00:00,38.4,38.4,38.36,38.37,26200.0,34.0087,34.0087,33.9733,33.9822,26200.0
2010-08-12 14:05:00,38.36,38.43,38.36,38.43,40900.0,33.9733,34.0353,33.9733,34.0353,40900.0
2010-08-12 14:10:00,38.43,38.46,38.42,38.43,15500.0,34.0353,34.0619,34.0264,34.0353,15500.0
2010-08-12 14:15:00,38.44,38.49,38.43,38.46,15800.0,34.0442,34.0884,34.0353,34.0619,15800.0
2010-08-12 14:20:00,38.47,38.47,38.41,38.42,25100.0,34.0707,34.0707,34.0176,34.0264,25100.0
2010-08-12 14:25:00,38.43,38.46,38.39,38.44,66500.0,34.0353,34.0619,33.9999,34.0442,66500.0
2010-08-12 14:30:00,38.44,38.46,38.42,38.42,38400.0,34.0442,34.0619,34.0264,34.0264,38400.0
2010-08-12 14:35:00,38.43,38.43,38.33,38.4,32800.0,34.0353,34.0353,33.9467,34.0087,32800.0
2010-08-12 14:40:00,38.41,38.41,38.37,38.39,42500.0,34.0176,34.0176,33.9822,33.9999,42500.0
2010-08-12 14:45:00,38.39,38.41,38.38,38.41,31200.0,33.9999,34.0176,33.991,34.0176,31200.0
2010-08-12 14:50:00,38.42,38.53,38.4,38.52,33800.0,34.0264,34.1239,34.0087,34.115,33800.0
2010-08-12 14:55:00,38.52,38.52,38.49,38.51,20700.0,34.115,34.115,34.0884,34.1062,20700.0
2010-08-12 15:00:00,38.51,38.61,38.51,38.6,30900.0,34.1062,34.1947,34.1062,34.1859,30900.0
2010-08-12 15:05:00,38.59,38.64,38.57,38.63,61300.0,34.177,34.2213,34.1593,34.2124,61300.0
2010-08-12 15:10:00,38.64,38.7,38.63,38.69,55100.0,34.2213,34.2744,34.2124,34.2656,55100.0
2010-08-12 15:15:00,38.69,38.71,38.65,38.67,52400.0,34.2656,34.2833,34.2301,34.2479,52400.0
2010-08-12 15:20:00,38.67,38.73,38.66,38.72,35100.0,34.2479,34.301,34.239,34.2921,35100.0
2010-08-12 15:25:00,38.73,38.74,38.7,38.74,46500.0,34.301,34.3099,34.2744,34.3099,46500.0
2010-08-12 15:30:00,38.73,38.8,38.72,38.79,88000.0,34.301,34.363,34.2921,34.3541,88000.0
2010-08-12 15:35:00,38.79,38.79,38.73,38.76,46400.0,34.3541,34.3541,34.301,34.3276,46400.0
2010-08-12 15:40:00,38.76,38.76,38.63,38.69,89100.0,34.3276,34.3276,34.2124,34.2656,89100.0
2010-08-12 15:45:00,38.7,38.72,38.49,38.62,473000.0,34.2744,34.2921,34.0884,34.2036,473000.0
2010-08-12 15:50:00,38.62,38.67,38.55,38.63,174900.0,34.2036,34.2479,34.1416,34.2124,174900.0
2010-08-12 15:55:00,38.63,38.67,38.6,38.6,150700.0,34.2124,34.2479,34.1859,34.1859,150700.0
2010-08-13 09:30:00,38.59,38.75,38.5,38.7,60200.0,34.177,34.3187,34.0973,34.2744,60200.0
2010-08-13 09:35:00,38.72,38.74,38.59,38.64,28700.0,34.2921,34.3099,34.177,34.2213,28700.0
2010-08-13 09:40:00,38.63,38.67,38.46,38.51,32300.0,34.2124,34.2479,34.0619,34.1062,32300.0
2010-08-13 09:45:00,38.51,38.65,38.51,38.65,44400.0,34.1062,34.2301,34.1062,34.2301,44400.0
2010-08-13 09:50:00,38.65,38.65,38.56,38.6,34000.0,34.2301,34.2301,34.1504,34.1859,34000.0
2010-08-13 09:55:00,38.6,38.77,38.6,38.77,42600.0,34.1859,34.3364,34.1859,34.3364,42600.0
2010-08-13 10:00:00,38.76,38.78,38.69,38.75,30800.0,34.3276,34.3453,34.2656,34.3187,30800.0
2010-08-13 10:05:00,38.75,38.75,38.7,38.72,27100.0,34.3187,34.3187,34.2744,34.2921,27100.0
2010-08-13 10:10:00,38.71,38.72,38.61,38.65,32600.0,34.2833,34.2921,34.1947,34.2301,32600.0
2010-08-13 10:15:00,38.65,38.69,38.6,38.61,22200.0,34.2301,34.2656,34.1859,34.1947,22200.0
2010-08-13 10:20:00,38.61,38.64,38.55,38.61,28700.0,34.1947,34.2213,34.1416,34.1947,28700.0
2010-08-13 10:25:00,38.61,38.63,38.56,38.62,18000.0,34.1947,34.2124,34.1504,34.2036,18000.0
2010-08-13 10:30:00,38.62,38.64,38.57,38.64,15500.0,34.2036,34.2213,34.1593,34.2213,15500.0
2010-08-13 10:35:00,38.64,38.73,38.64,38.73,11200.0,34.2213,34.301,34.2213,34.301,11200.0
2010-08-13 10:40:00,38.73,38.73,38.66,38.66,16200.0,34.301,34.301,34.239,34.239,16200.0
2010-08-13 10:45:00,38.65,38.65,38.57,38.59,29400.0,34.2301,34.2301,34.1593,34.177,29400.0
2010-08-13 10:50:00,38.59,38.68,38.58,38.65,53700.0,34.177,34.2567,34.1681,34.2301,53700.0
2010-08-13 10:55:00,38.64,38.69,38.61,38.68,15700.0,34.2213,34.2656,34.1947,34.2567,15700.0
2010-08-13 11:00:00,38.67,38.69,38.63,38.65,13500.0,34.2479,34.2656,34.2124,34.2301,13500.0
2010-08-13 11:05:00,38.64,38.7,38.64,38.69,13600.0,34.2213,34.2744,34.2213,34.2656,13600.0
2010-08-13 11:10:00,38.69,38.69,38.65,38.68,10700.0,34.2656,34.2656,34.2301,34.2567,10700.0
2010-08-13 11:15:00,38.68,38.72,38.66,38.7,12100.0,34.2567,34.2921,34.239,34.2744,12100.0
2010-08-13 11:20:00,38.69,38.69,38.65,38.67,17500.0,34.2656,34.2656,34.2301,34.2479,17500.0
2010-08-13 11:25:00,38.69,38.69,38.65,38.68,7600.0,34.2656,34.2656,34.2301,34.2567,7600.0
2010-08-13 11:30:00,38.7,38.73,38.64,38.67,24900.0,34.2744,34.301,34.2213,34.2479,24900.0
2010-08-13 11:35:00,38.67,38.68,38.62,38.66,11800.0,34.2479,34.2567,34.2036,34.239,11800.0
2010-08-13 11:40:00,38.66,38.76,38.66,38.75,16200.0,34.239,34.3276,34.239,34.3187,16200.0
2010-08-13 11:45:00,38.75,38.77,38.73,38.76,31200.0,34.3187,34.3364,34.301,34.3276,31200.0
2010-08-13 11:50:00,38.77,38.77,38.72,38.73,9200.0,34.3364,34.3364,34.2921,34.301,9200.0
2010-08-13 11:55:00,38.74,38.79,38.73,38.78,23200.0,34.3099,34.3541,34.301,34.3453,23200.0
2010-08-13 12:00:00,38.79,38.81,38.76,38.79,19100.0,34.3541,34.3718,34.3276,34.3541,19100.0
2010-08-13 12:05:00,38.79,38.84,38.78,38.84,7200.0,34.3541,34.3984,34.3453,34.3984,7200.0
2010-08-13 12:10:00,38.84,38.86,38.81,38.81,12500.0,34.3984,34.4161,34.3718,34.3718,12500.0
2010-08-13 12:15:00,38.82,38.84,38.82,38.84,7800.0,34.3807,34.3984,34.3807,34.3984,7800.0
2010-08-13 12:20:00,38.84,38.89,38.83,38.88,12200.0,34.3984,34.4427,34.3896,34.4338,12200.0
2010-08-13 12:25:00,38.87,38.88,38.86,38.87,6100.0,34.425,34.4338,34.4161,34.425,6100.0
2010-08-13 12:30:00,38.87,38.87,38.81,38.82,11700.0,34.425,34.425,34.3718,34.3807,11700.0
2010-08-13 12:35:00,38.82,38.86,38.8,38.81,30400.0,34.3807,34.4161,34.363,34.3718,30400.0
2010-08-13 12:40:00,38.8,38.82,38.8,38.81,8600.0,34.363,34.3807,34.363,34.3718,8600.0
2010-08-13 12:45:00,38.8,38.83,38.78,38.83,13200.0,34.363,34.3896,34.3453,34.3896,13200.0
2010-08-13 12:50:00,38.83,38.84,38.81,38.84,7900.0,34.3896,34.3984,34.3718,34.3984,7900.0
2010-08-13 12:55:00,38.83,38.84,38.8,38.82,14300.0,34.3896,34.3984,34.363,34.3807,14300.0
2010-08-13 13:00:00,38.83,38.88,38.83,38.88,12700.0,34.3896,34.4338,34.3896,34.4338,12700.0
2010-08-13 13:05:00,38.87,38.87,38.8,38.81,26600.0,34.425,34.425,34.363,34.3718,26600.0
2010-08-13 13:10:00,38.81,38.9,38.77,38.89,47100.0,34.3718,34.4516,34.3364,34.4427,47100.0
2010-08-13 13:15:00,38.9,38.91,38.88,38.89,16900.0,34.4516,34.4604,34.4338,34.4427,16900.0
2010-08-13 13:20:00,38.89,38.89,38.83,38.85,4500.0,34.4427,34.4427,34.3896,34.4073,4500.0
2010-08-13 13:25:00,38.84,38.89,38.83,38.85,16600.0,34.3984,34.4427,34.3896,34.4073,16600.0
2010-08-13 13:30:00,38.85,38.88,38.85,38.87,12800.0,34.4073,34.4338,34.4073,34.425,12800.0
2010-08-13 13:35:00,38.87,38.9,38.83,38.9,13500.0,34.425,34.4516,34.3896,34.4516,13500.0
2010-08-13 13:40:00,38.91,38.93,38.89,38.91,11600.0,34.4604,34.4781,34.4427,34.4604,11600.0
2010-08-13 13:45:00,38.91,38.93,38.89,38.89,9000.0,34.4604,34.4781,34.4427,34.4427,9000.0
2010-08-13 13:50:00,38.89,38.91,38.88,38.89,7100.0,34.4427,34.4604,34.4338,34.4427,7100.0
2010-08-13 13:55:00,38.88,38.88,38.85,38.86,11300.0,34.4338,34.4338,34.4073,34.4161,11300.0
2010-08-13 14:00:00,38.86,38.86,38.81,38.82,12600.0,34.4161,34.4161,34.3718,34.3807,12600.0
2010-08-13 14:05:00,38.82,38.83,38.81,38.81,11700.0,34.3807,34.3896,34.3718,34.3718,11700.0
2010-08-13 14:10:00,38.82,38.84,38.81,38.83,10200.0,34.3807,34.3984,34.3718,34.3896,10200.0
2010-08-13 14:15:00,38.83,38.84,38.82,38.82,10600.0,34.3896,34.3984,34.3807,34.3807,10600.0
2010-08-13 14:20:00,38.82,38.82,38.76,38.79,22700.0,34.3807,34.3807,34.3276,34.3541,22700.0
2010-08-13 14:25:00,38.8,38.81,38.75,38.79,22900.0,34.363,34.3718,34.3187,34.3541,22900.0
2010-08-13 14:30:00,38.8,38.83,38.8,38.8,13900.0,34.363,34.3896,34.363,34.363,13900.0
2010-08-13 14:35:00,38.79,38.8,38.73,38.76,71900.0,34.3541,34.363,34.301,34.3276,71900.0
2010-08-13 14:40:00,38.76,38.83,38.76,38.82,91200.0,34.3276,34.3896,34.3276,34.3807,91200.0
2010-08-13 14:45:00,38.83,38.84,38.74,38.75,35500.0,34.3896,34.3984,34.3099,34.3187,35500.0
2010-08-13 14:50:00,38.74,38.77,38.72,38.72,23100.0,34.3099,34.3364,34.2921,34.2921,23100.0
2010-08-13 14:55:00,38.71,38.73,38.69,38.72,23700.0,34.2833,34.301,34.2656,34.2921,23700.0
2010-08-13 15:00:00,38.72,38.76,38.72,38.75,17000.0,34.2921,34.3276,34.2921,34.3187,17000.0
2010-08-13 15:05:00,38.76,38.76,38.72,38.75,17400.0,34.3276,34.3276,34.2921,34.3187,17400.0
2010-08-13 15:10:00,38.76,38.77,38.73,38.73,15600.0,34.3276,34.3364,34.301,34.301,15600.0
2010-08-13 15:15:00,38.73,38.73,38.71,38.72,14200.0,34.301,34.301,34.2833,34.2921,14200.0
2010-08-13 15:20:00,38.72,38.75,38.71,38.74,28600.0,34.2921,34.3187,34.2833,34.3099,28600.0
2010-08-13 15:25:00,38.73,38.73,38.69,38.69,36000.0,34.301,34.301,34.2656,34.2656,36000.0
2010-08-13 15:30:00,38.69,38.7,38.65,38.67,88600.0,34.2656,34.2744,34.2301,34.2479,88600.0
2010-08-13 15:35:00,38.67,38.68,38.63,38.66,69500.0,34.2479,34.2567,34.2124,34.239,69500.0
2010-08-13 15:40:00,38.65,38.69,38.64,38.64,41900.0,34.2301,34.2656,34.2213,34.2213,41900.0
2010-08-13 15:45:00,38.63,38.63,38.56,38.6,49200.0,34.2124,34.2124,34.1504,34.1859,49200.0
2010-08-13 15:50:00,38.6,38.61,38.55,38.59,95200.0,34.1859,34.1947,34.1416,34.177,95200.0
2010-08-13 15:55:00,38.6,38.6,38.56,38.56,103900.0,34.1859,34.1859,34.1504,34.1504,103900.0
2010-08-16 09:30:00,38.48,38.48,38.07,38.11,49700.0,34.0796,34.0796,33.7165,33.7519,49700.0
2010-08-16 09:35:00,38.1,38.23,38.05,38.22,43200.0,33.743,33.8582,33.6988,33.8493,43200.0
2010-08-16 09:40:00,38.22,38.46,38.22,38.42,37300.0,33.8493,34.0619,33.8493,34.0264,37300.0
2010-08-16 09:45:00,38.43,38.51,38.4,38.45,24200.0,34.0353,34.1062,34.0087,34.053,24200.0
2010-08-16 09:50:00,38.44,38.46,38.31,38.35,55500.0,34.0442,34.0619,33.929,33.9645,55500.0
2010-08-16 09:55:00,38.34,38.35,38.29,38.31,50700.0,33.9556,33.9645,33.9113,33.929,50700.0
2010-08-16 10:00:00,38.31,38.48,38.29,38.46,73200.0,33.929,34.0796,33.9113,34.0619,73200.0
2010-08-16 10:05:00,38.45,38.48,38.42,38.43,68100.0,34.053,34.0796,34.0264,34.0353,68100.0
2010-08-16 10:10:00,38.43,38.47,38.4,38.41,57100.0,34.0353,34.0707,34.0087,34.0176,57100.0
2010-08-16 10:15:00,38.41,38.49,38.39,38.46,51000.0,34.0176,34.0884,33.9999,34.0619,51000.0
2010-08-16 10:20:00,38.46,38.47,38.4,38.42,67400.0,34.0619,34.0707,34.0087,34.0264,67400.0
2010-08-16 10:25:00,38.42,38.43,38.35,38.43,96100.0,34.0264,34.0353,33.9645,34.0353,96100.0
2010-08-16 10:30:00,38.43,38.47,38.39,38.45,105700.0,34.0353,34.0707,33.9999,34.053,105700.0
2010-08-16 10:35:00,38.45,38.52,38.44,38.45,66000.0,34.053,34.115,34.0442,34.053,66000.0
2010-08-16 10:40:00,38.45,38.46,38.4,38.42,62300.0,34.053,34.0619,34.0087,34.0264,62300.0
2010-08-16 10:45:00,38.42,38.47,38.38,38.42,84300.0,34.0264,34.0707,33.991,34.0264,84300.0
2010-08-16 10:50:00,38.43,38.45,38.38,38.42,58900.0,34.0353,34.053,33.991,34.0264,58900.0
2010-08-16 10:55:00,38.41,38.42,38.37,38.4,28100.0,34.0176,34.0264,33.9822,34.0087,28100.0
2010-08-16 11:00:00,38.4,38.41,38.36,38.36,26100.0,34.0087,34.0176,33.9733,33.9733,26100.0
2010-08-16 11:05:00,38.37,38.37,38.23,38.24,70200.0,33.9822,33.9822,33.8582,33.867,70200.0
2010-08-16 11:10:00,38.24,38.31,38.24,38.3,37600.0,33.867,33.929,33.867,33.9202,37600.0
2010-08-16 11:15:00,38.3,38.31,38.27,38.29,43700.0,33.9202,33.929,33.8936,33.9113,43700.0
2010-08-16 11:20:00,38.29,38.3,38.27,38.29,29900.0,33.9113,33.9202,33.8936,33.9113,29900.0
2010-08-16 11:25:00,38.29,38.31,38.23,38.25,29700.0,33.9113,33.929,33.8582,33.8759,29700.0
2010-08-16 11:30:00,38.24,38.31,38.23,38.29,35300.0,33.867,33.929,33.8582,33.9113,35300.0
2010-08-16 11:35:00,38.3,38.33,38.29,38.31,37900.0,33.9202,33.9467,33.9113,33.929,37900.0
2010-08-16 11:40:00,38.31,38.32,38.28,38.29,28700.0,33.929,33.9379,33.9025,33.9113,28700.0
2010-08-16 11:45:00,38.29,38.31,38.27,38.27,36200.0,33.9113,33.929,33.8936,33.8936,36200.0
2010-08-16 11:50:00,38.29,38.3,38.28,38.28,47100.0,33.9113,33.9202,33.9025,33.9025,47100.0
2010-08-16 11:55:00,38.29,38.3,38.28,38.28,28200.0,33.9113,33.9202,33.9025,33.9025,28200.0
2010-08-16 12:00:00,38.29,38.3,38.28,38.3,33000.0,33.9113,33.9202,33.9025,33.9202,33000.0
2010-08-16 12:05:00,38.3,38.31,38.29,38.29,48800.0,33.9202,33.929,33.9113,33.9113,48800.0
2010-08-16 12:10:00,38.3,38.3,38.26,38.28,34000.0,33.9202,33.9202,33.8847,33.9025,34000.0
2010-08-16 12:15:00,38.28,38.28,38.23,38.26,21800.0,33.9025,33.9025,33.8582,33.8847,21800.0
2010-08-16 12:20:00,38.26,38.29,38.26,38.29,17500.0,33.8847,33.9113,33.8847,33.9113,17500.0
2010-08-16 12:25:00,38.28,38.31,38.25,38.29,52300.0,33.9025,33.929,33.8759,33.9113,52300.0
2010-08-16 12:30:00,38.3,38.34,38.28,38.34,74500.0,33.9202,33.9556,33.9025,33.9556,74500.0
2010-08-16 12:35:00,38.33,38.38,38.33,38.37,74300.0,33.9467,33.991,33.9467,33.9822,74300.0
2010-08-16 12:40:00,38.38,38.39,38.33,38.37,36500.0,33.991,33.9999,33.9467,33.9822,36500.0
2010-08-16 12:45:00,38.38,38.39,38.37,38.37,46500.0,33.991,33.9999,33.9822,33.9822,46500.0
2010-08-16 12:50:00,38.38,38.38,38.28,38.31,61300.0,33.991,33.991,33.9025,33.929,61300.0
2010-08-16 12:55:00,38.3,38.33,38.28,38.32,14900.0,33.9202,33.9467,33.9025,33.9379,14900.0
2010-08-16 13:00:00,38.32,38.35,38.32,38.33,35500.0,33.9379,33.9645,33.9379,33.9467,35500.0
2010-08-16 13:05:00,38.32,38.33,38.29,38.32,31500.0,33.9379,33.9467,33.9113,33.9379,31500.0
2010-08-16 13:10:00,38.33,38.36,38.33,38.34,26700.0,33.9467,33.9733,33.9467,33.9556,26700.0
2010-08-16 13:15:00,38.34,38.36,38.33,38.35,15700.0,33.9556,33.9733,33.9467,33.9645,15700.0
2010-08-16 13:20:00,38.34,38.38,38.31,38.38,33800.0,33.9556,33.991,33.929,33.991,33800.0
2010-08-16 13:25:00,38.38,38.43,38.38,38.4,23300.0,33.991,34.0353,33.991,34.0087,23300.0
2010-08-16 13:30:00,38.4,38.44,38.4,38.44,17000.0,34.0087,34.0442,34.0087,34.0442,17000.0
2010-08-16 13:35:00,38.43,38.44,38.41,38.43,17000.0,34.0353,34.0442,34.0176,34.0353,17000.0
2010-08-16 13:40:00,38.43,38.48,38.43,38.47,17700.0,34.0353,34.0796,34.0353,34.0707,17700.0
2010-08-16 13:45:00,38.47,38.5,38.46,38.48,23400.0,34.0707,34.0973,34.0619,34.0796,23400.0
2010-08-16 13:50:00,38.48,38.49,38.42,38.43,26000.0,34.0796,34.0884,34.0264,34.0353,26000.0
2010-08-16 13:55:00,38.43,38.44,38.4,38.41,37800.0,34.0353,34.0442,34.0087,34.0176,37800.0
2010-08-16 14:00:00,38.42,38.46,38.42,38.46,27300.0,34.0264,34.0619,34.0264,34.0619,27300.0
2010-08-16 14:05:00,38.45,38.48,38.37,38.38,27700.0,34.053,34.0796,33.9822,33.991,27700.0
2010-08-16 14:10:00,38.38,38.38,38.33,38.33,21800.0,33.991,33.991,33.9467,33.9467,21800.0
2010-08-16 14:15:00,38.33,38.38,38.33,38.38,23400.0,33.9467,33.991,33.9467,33.991,23400.0
2010-08-16 14:20:00,38.37,38.43,38.37,38.42,20400.0,33.9822,34.0353,33.9822,34.0264,20400.0
2010-08-16 14:25:00,38.41,38.44,38.4,38.4,12300.0,34.0176,34.0442,34.0087,34.0087,12300.0
2010-08-16 14:30:00,38.4,38.4,38.35,38.35,15600.0,34.0087,34.0087,33.9645,33.9645,15600.0
2010-08-16 14:35:00,38.34,38.39,38.34,38.39,18500.0,33.9556,33.9999,33.9556,33.9999,18500.0
2010-08-16 14:40:00,38.39,38.39,38.35,38.37,23400.0,33.9999,33.9999,33.9645,33.9822,23400.0
2010-08-16 14:45:00,38.38,38.41,38.38,38.4,39300.0,33.991,34.0176,33.991,34.0087,39300.0
2010-08-16 14:50:00,38.39,38.39,38.22,38.24,81500.0,33.9999,33.9999,33.8493,33.867,81500.0
2010-08-16 14:55:00,38.24,38.28,38.22,38.26,41500.0,33.867,33.9025,33.8493,33.8847,41500.0
2010-08-16 15:00:00,38.25,38.3,38.24,38.28,31200.0,33.8759,33.9202,33.867,33.9025,31200.0
2010-08-16 15:05:00,38.27,38.3,38.25,38.28,36400.0,33.8936,33.9202,33.8759,33.9025,36400.0
2010-08-16 15:10:00,38.28,38.28,38.23,38.25,38500.0,33.9025,33.9025,33.8582,33.8759,38500.0
2010-08-16 15:15:00,38.24,38.28,38.23,38.27,33800.0,33.867,33.9025,33.8582,33.8936,33800.0
2010-08-16 15:20:00,38.28,38.28,38.25,38.28,35300.0,33.9025,33.9025,33.8759,33.9025,35300.0
2010-08-16 15:25:00,38.29,38.31,38.25,38.3,57900.0,33.9113,33.929,33.8759,33.9202,57900.0
2010-08-16 15:30:00,38.3,38.32,38.28,38.3,41400.0,33.9202,33.9379,33.9025,33.9202,41400.0
2010-08-16 15:35:00,38.31,38.35,38.3,38.34,32700.0,33.929,33.9645,33.9202,33.9556,32700.0
2010-08-16 15:40:00,38.34,38.42,38.34,38.42,56300.0,33.9556,34.0264,33.9556,34.0264,56300.0
2010-08-16 15:45:00,38.42,38.43,38.38,38.38,48500.0,34.0264,34.0353,33.991,33.991,48500.0
2010-08-16 15:50:00,38.38,38.41,38.37,38.41,59200.0,33.991,34.0176,33.9822,34.0176,59200.0
2010-08-16 15:55:00,38.41,38.43,38.35,38.36,165700.0,34.0176,34.0353,33.9645,33.9733,165700.0
2010-08-17 09:30:00,38.77,38.84,38.52,38.76,37700.0,34.3364,34.3984,34.115,34.3276,37700.0
2010-08-17 09:35:00,38.76,38.84,38.65,38.84,30100.0,34.3276,34.3984,34.2301,34.3984,30100.0
2010-08-17 09:40:00,38.85,38.85,38.64,38.71,23000.0,34.4073,34.4073,34.2213,34.2833,23000.0
2010-08-17 09:45:00,38.71,38.78,38.66,38.78,22300.0,34.2833,34.3453,34.239,34.3453,22300.0
2010-08-17 09:50:00,38.78,38.86,38.78,38.85,18600.0,34.3453,34.4161,34.3453,34.4073,18600.0
2010-08-17 09:55:00,38.84,38.86,38.78,38.84,14900.0,34.3984,34.4161,34.3453,34.3984,14900.0
2010-08-17 10:00:00,38.84,38.87,38.81,38.83,25400.0,34.3984,34.425,34.3718,34.3896,25400.0
2010-08-17 10:05:00,38.84,38.85,38.77,38.79,26600.0,34.3984,34.4073,34.3364,34.3541,26600.0
2010-08-17 10:10:00,38.78,38.79,38.72,38.79,20900.0,34.3453,34.3541,34.2921,34.3541,20900.0
2010-08-17 10:15:00,38.8,38.83,38.79,38.83,60500.0,34.363,34.3896,34.3541,34.3896,60500.0
2010-08-17 10:20:00,38.82,38.9,38.78,38.89,33200.0,34.3807,34.4516,34.3453,34.4427,33200.0
2010-08-17 10:25:00,38.88,38.95,38.88,38.92,41900.0,34.4338,34.4958,34.4338,34.4693,41900.0
2010-08-17 10:30:00,38.93,38.96,38.91,38.96,17700.0,34.4781,34.5047,34.4604,34.5047,17700.0
2010-08-17 10:35:00,38.97,39.03,38.94,39.02,43400.0,34.5135,34.5667,34.487,34.5578,43400.0
2010-08-17 10:40:00,39.03,39.07,39.02,39.04,30000.0,34.5667,34.6021,34.5578,34.5755,30000.0
2010-08-17 10:45:00,39.05,39.11,39.04,39.05,30300.0,34.5844,34.6375,34.5755,34.5844,30300.0
2010-08-17 10:50:00,39.06,39.16,39.06,39.16,72400.0,34.5933,34.6818,34.5933,34.6818,72400.0
2010-08-17 10:55:00,39.16,39.16,39.13,39.15,82700.0,34.6818,34.6818,34.6553,34.673,82700.0
2010-08-17 11:00:00,39.14,39.26,39.14,39.26,54100.0,34.6641,34.7704,34.6641,34.7704,54100.0
2010-08-17 11:05:00,39.27,39.3,39.25,39.3,60500.0,34.7792,34.8058,34.7615,34.8058,60500.0
2010-08-17 11:10:00,39.3,39.45,39.29,39.44,69000.0,34.8058,34.9387,34.797,34.9298,69000.0
2010-08-17 11:15:00,39.45,39.45,39.35,39.36,28300.0,34.9387,34.9387,34.8501,34.859,28300.0
2010-08-17 11:20:00,39.35,39.4,39.35,39.36,18800.0,34.8501,34.8944,34.8501,34.859,18800.0
2010-08-17 11:25:00,39.36,39.41,39.36,39.38,25400.0,34.859,34.9032,34.859,34.8767,25400.0
2010-08-17 11:30:00,39.39,39.49,39.38,39.44,41100.0,34.8855,34.9741,34.8767,34.9298,41100.0
2010-08-17 11:35:00,39.44,39.48,39.43,39.45,16200.0,34.9298,34.9652,34.9209,34.9387,16200.0
2010-08-17 11:40:00,39.45,39.46,39.39,39.4,11900.0,34.9387,34.9475,34.8855,34.8944,11900.0
2010-08-17 11:45:00,39.41,39.46,39.41,39.44,29700.0,34.9032,34.9475,34.9032,34.9298,29700.0
2010-08-17 11:50:00,39.43,39.46,39.42,39.42,12800.0,34.9209,34.9475,34.9121,34.9121,12800.0
2010-08-17 11:55:00,39.44,39.46,39.42,39.43,20600.0,34.9298,34.9475,34.9121,34.9209,20600.0
2010-08-17 12:00:00,39.42,39.42,39.4,39.4,27900.0,34.9121,34.9121,34.8944,34.8944,27900.0
2010-08-17 12:05:00,39.4,39.41,39.38,39.4,30600.0,34.8944,34.9032,34.8767,34.8944,30600.0
2010-08-17 12:10:00,39.39,39.39,39.35,39.37,55500.0,34.8855,34.8855,34.8501,34.8678,55500.0
2010-08-17 12:15:00,39.37,39.41,39.36,39.39,35900.0,34.8678,34.9032,34.859,34.8855,35900.0
2010-08-17 12:20:00,39.38,39.41,39.37,39.4,35100.0,34.8767,34.9032,34.8678,34.8944,35100.0
2010-08-17 12:25:00,39.4,39.41,39.36,39.37,17000.0,34.8944,34.9032,34.859,34.8678,17000.0
2010-08-17 12:30:00,39.37,39.39,39.35,39.39,14700.0,34.8678,34.8855,34.8501,34.8855,14700.0
2010-08-17 12:35:00,39.39,39.41,39.38,39.39,18200.0,34.8855,34.9032,34.8767,34.8855,18200.0
2010-08-17 12:40:00,39.4,39.4,39.39,39.39,6700.0,34.8944,34.8944,34.8855,34.8855,6700.0
2010-08-17 12:45:00,39.39,39.39,39.36,39.39,18000.0,34.8855,34.8855,34.859,34.8855,18000.0
2010-08-17 12:50:00,39.39,39.41,39.38,39.39,18400.0,34.8855,34.9032,34.8767,34.8855,18400.0
2010-08-17 12:55:00,39.4,39.43,39.4,39.42,12800.0,34.8944,34.9209,34.8944,34.9121,12800.0
2010-08-17 13:00:00,39.42,39.46,39.41,39.41,45400.0,34.9121,34.9475,34.9032,34.9032,45400.0
2010-08-17 13:05:00,39.41,39.41,39.35,39.36,40500.0,34.9032,34.9032,34.8501,34.859,40500.0
2010-08-17 13:10:00,39.37,39.4,39.37,39.4,26300.0,34.8678,34.8944,34.8678,34.8944,26300.0
2010-08-17 13:15:00,39.4,39.48,39.4,39.46,96800.0,34.8944,34.9652,34.8944,34.9475,96800.0
2010-08-17 13:20:00,39.46,39.48,39.44,39.44,50500.0,34.9475,34.9652,34.9298,34.9298,50500.0
2010-08-17 13:25:00,39.45,39.45,39.42,39.45,27000.0,34.9387,34.9387,34.9121,34.9387,27000.0
2010-08-17 13:30:00,39.45,39.48,39.44,39.44,39800.0,34.9387,34.9652,34.9298,34.9298,39800.0
2010-08-17 13:35:00,39.44,39.44,39.38,39.38,37700.0,34.9298,34.9298,34.8767,34.8767,37700.0
2010-08-17 13:40:00,39.39,39.39,39.36,39.38,44700.0,34.8855,34.8855,34.859,34.8767,44700.0
2010-08-17 13:45:00,39.39,39.39,39.36,39.37,26200.0,34.8855,34.8855,34.859,34.8678,26200.0
2010-08-17 13:50:00,39.37,39.38,39.33,39.33,33200.0,34.8678,34.8767,34.8324,34.8324,33200.0
2010-08-17 13:55:00,39.34,39.38,39.34,39.37,24700.0,34.8412,34.8767,34.8412,34.8678,24700.0
2010-08-17 14:00:00,39.37,39.39,39.36,39.39,32000.0,34.8678,34.8855,34.859,34.8855,32000.0
2010-08-17 14:05:00,39.39,39.39,39.36,39.38,14200.0,34.8855,34.8855,34.859,34.8767,14200.0
2010-08-17 14:10:00,39.38,39.43,39.38,39.43,27300.0,34.8767,34.9209,34.8767,34.9209,27300.0
2010-08-17 14:15:00,39.44,39.46,39.42,39.43,22300.0,34.9298,34.9475,34.9121,34.9209,22300.0
2010-08-17 14:20:00,39.42,39.5,39.42,39.5,17400.0,34.9121,34.9829,34.9121,34.9829,17400.0
2010-08-17 14:25:00,39.5,39.52,39.49,39.49,22300.0,34.9829,35.0007,34.9741,34.9741,22300.0
2010-08-17 14:30:00,39.49,39.5,39.44,39.44,39000.0,34.9741,34.9829,34.9298,34.9298,39000.0
2010-08-17 14:35:00,39.44,39.46,39.43,39.44,22300.0,34.9298,34.9475,34.9209,34.9298,22300.0
2010-08-17 14:40:00,39.44,39.46,39.44,39.44,41900.0,34.9298,34.9475,34.9298,34.9298,41900.0
2010-08-17 14:45:00,39.45,39.46,39.42,39.43,43700.0,34.9387,34.9475,34.9121,34.9209,43700.0
2010-08-17 14:50:00,39.44,39.48,39.44,39.45,88900.0,34.9298,34.9652,34.9298,34.9387,88900.0
2010-08-17 14:55:00,39.45,39.45,39.42,39.44,34700.0,34.9387,34.9387,34.9121,34.9298,34700.0
2010-08-17 15:00:00,39.44,39.44,39.4,39.41,45000.0,34.9298,34.9298,34.8944,34.9032,45000.0
2010-08-17 15:05:00,39.42,39.42,39.37,39.38,50700.0,34.9121,34.9121,34.8678,34.8767,50700.0
2010-08-17 15:10:00,39.39,39.39,39.35,39.37,49000.0,34.8855,34.8855,34.8501,34.8678,49000.0
2010-08-17 15:15:00,39.37,39.41,39.36,39.37,61500.0,34.8678,34.9032,34.859,34.8678,61500.0
2010-08-17 15:20:00,39.37,39.43,39.37,39.43,52000.0,34.8678,34.9209,34.8678,34.9209,52000.0
2010-08-17 15:25:00,39.43,39.46,39.42,39.45,52900.0,34.9209,34.9475,34.9121,34.9387,52900.0
2010-08-17 15:30:00,39.45,39.46,39.42,39.43,41300.0,34.9387,34.9475,34.9121,34.9209,41300.0
2010-08-17 15:35:00,39.42,39.44,39.4,39.42,66000.0,34.9121,34.9298,34.8944,34.9121,66000.0
2010-08-17 15:40:00,39.42,39.45,39.39,39.43,96400.0,34.9121,34.9387,34.8855,34.9209,96400.0
2010-08-17 15:45:00,39.43,39.45,39.37,39.39,136300.0,34.9209,34.9387,34.8678,34.8855,136300.0
2010-08-17 15:50:00,39.38,39.41,39.38,39.38,97300.0,34.8767,34.9032,34.8767,34.8767,97300.0
2010-08-17 15:55:00,39.39,39.39,39.3,39.31,234400.0,34.8855,34.8855,34.8058,34.8147,234400.0
2010-08-18 09:30:00,39.15,39.17,38.65,38.69,76400.0,34.673,34.6907,34.2301,34.2656,76400.0
2010-08-18 09:35:00,38.69,38.83,38.66,38.78,79900.0,34.2656,34.3896,34.239,34.3453,79900.0
2010-08-18 09:40:00,38.78,38.95,38.75,38.92,60700.0,34.3453,34.4958,34.3187,34.4693,60700.0
2010-08-18 09:45:00,38.91,39.06,38.87,39.04,31300.0,34.4604,34.5933,34.425,34.5755,31300.0
2010-08-18 09:50:00,39.05,39.07,38.98,39.07,24700.0,34.5844,34.6021,34.5224,34.6021,24700.0
2010-08-18 09:55:00,39.06,39.09,39.01,39.08,69000.0,34.5933,34.6198,34.549,34.611,69000.0
2010-08-18 10:00:00,39.08,39.23,39.06,39.21,32500.0,34.611,34.7438,34.5933,34.7261,32500.0
2010-08-18 10:05:00,39.21,39.25,39.16,39.19,27000.0,34.7261,34.7615,34.6818,34.7084,27000.0
2010-08-18 10:10:00,39.18,39.24,39.17,39.21,18200.0,34.6995,34.7527,34.6907,34.7261,18200.0
2010-08-18 10:15:00,39.22,39.25,39.18,39.19,14600.0,34.735,34.7615,34.6995,34.7084,14600.0
2010-08-18 10:20:00,39.2,39.2,39.07,39.08,12900.0,34.7172,34.7172,34.6021,34.611,12900.0
2010-08-18 10:25:00,39.08,39.08,38.98,39.0,13400.0,34.611,34.611,34.5224,34.5401,13400.0
2010-08-18 10:30:00,39.0,39.04,38.98,39.02,26700.0,34.5401,34.5755,34.5224,34.5578,26700.0
2010-08-18 10:35:00,39.01,39.11,38.99,39.08,28000.0,34.549,34.6375,34.5313,34.611,28000.0
2010-08-18 10:40:00,39.08,39.1,39.06,39.07,11800.0,34.611,34.6287,34.5933,34.6021,11800.0
2010-08-18 10:45:00,39.07,39.08,38.99,39.02,19600.0,34.6021,34.611,34.5313,34.5578,19600.0
2010-08-18 10:50:00,39.02,39.02,38.95,38.99,20500.0,34.5578,34.5578,34.4958,34.5313,20500.0
2010-08-18 10:55:00,38.99,39.03,38.96,39.03,10500.0,34.5313,34.5667,34.5047,34.5667,10500.0
2010-08-18 11:00:00,39.04,39.12,39.01,39.11,12400.0,34.5755,34.6464,34.549,34.6375,12400.0
2010-08-18 11:05:00,39.11,39.15,39.1,39.11,12800.0,34.6375,34.673,34.6287,34.6375,12800.0
2010-08-18 11:10:00,39.11,39.16,39.11,39.16,15900.0,34.6375,34.6818,34.6375,34.6818,15900.0
2010-08-18 11:15:00,39.15,39.16,39.09,39.11,15300.0,34.673,34.6818,34.6198,34.6375,15300.0
2010-08-18 11:20:00,39.11,39.12,39.03,39.1,27900.0,34.6375,34.6464,34.5667,34.6287,27900.0
2010-08-18 11:25:00,39.1,39.15,39.09,39.11,89900.0,34.6287,34.673,34.6198,34.6375,89900.0
2010-08-18 11:30:00,39.12,39.19,39.11,39.17,26100.0,34.6464,34.7084,34.6375,34.6907,26100.0
2010-08-18 11:35:00,39.17,39.2,39.14,39.2,9500.0,34.6907,34.7172,34.6641,34.7172,9500.0
2010-08-18 11:40:00,39.19,39.25,39.19,39.24,10300.0,34.7084,34.7615,34.7084,34.7527,10300.0
2010-08-18 11:45:00,39.24,39.31,39.21,39.31,14300.0,34.7527,34.8147,34.7261,34.8147,14300.0
2010-08-18 11:50:00,39.3,39.35,39.3,39.34,18800.0,34.8058,34.8501,34.8058,34.8412,18800.0
2010-08-18 11:55:00,39.34,39.37,39.32,39.33,9500.0,34.8412,34.8678,34.8235,34.8324,9500.0
2010-08-18 12:00:00,39.34,39.36,39.31,39.31,13900.0,34.8412,34.859,34.8147,34.8147,13900.0
2010-08-18 12:05:00,39.3,39.34,39.3,39.31,11800.0,34.8058,34.8412,34.8058,34.8147,11800.0
2010-08-18 12:10:00,39.31,39.35,39.3,39.31,18300.0,34.8147,34.8501,34.8058,34.8147,18300.0
2010-08-18 12:15:00,39.32,39.34,39.3,39.32,13200.0,34.8235,34.8412,34.8058,34.8235,13200.0
2010-08-18 12:20:00,39.32,39.33,39.28,39.29,11100.0,34.8235,34.8324,34.7881,34.797,11100.0
2010-08-18 12:25:00,39.29,39.33,39.29,39.33,14300.0,34.797,34.8324,34.797,34.8324,14300.0
2010-08-18 12:30:00,39.33,39.34,39.3,39.31,7200.0,34.8324,34.8412,34.8058,34.8147,7200.0
2010-08-18 12:35:00,39.3,39.3,39.25,39.3,9300.0,34.8058,34.8058,34.7615,34.8058,9300.0
2010-08-18 12:40:00,39.29,39.37,39.29,39.35,8500.0,34.797,34.8678,34.797,34.8501,8500.0
2010-08-18 12:45:00,39.35,39.38,39.32,39.38,6000.0,34.8501,34.8767,34.8235,34.8767,6000.0
2010-08-18 12:50:00,39.38,39.42,39.38,39.41,37600.0,34.8767,34.9121,34.8767,34.9032,37600.0
2010-08-18 12:55:00,39.42,39.47,39.42,39.43,18600.0,34.9121,34.9564,34.9121,34.9209,18600.0
2010-08-18 13:00:00,39.44,39.49,39.44,39.49,12500.0,34.9298,34.9741,34.9298,34.9741,12500.0
2010-08-18 13:05:00,39.5,39.59,39.5,39.59,27200.0,34.9829,35.0626,34.9829,35.0626,27200.0
2010-08-18 13:10:00,39.59,39.6,39.55,39.56,21500.0,35.0626,35.0715,35.0272,35.0361,21500.0
2010-08-18 13:15:00,39.57,39.57,39.54,39.54,11100.0,35.0449,35.0449,35.0184,35.0184,11100.0
2010-08-18 13:20:00,39.54,39.55,39.52,39.54,9600.0,35.0184,35.0272,35.0007,35.0184,9600.0
2010-08-18 13:25:00,39.54,39.56,39.54,39.55,13100.0,35.0184,35.0361,35.0184,35.0272,13100.0
2010-08-18 13:30:00,39.56,39.6,39.56,39.56,32500.0,35.0361,35.0715,35.0361,35.0361,32500.0
2010-08-18 13:35:00,39.57,39.57,39.51,39.51,18100.0,35.0449,35.0449,34.9918,34.9918,18100.0
2010-08-18 13:40:00,39.51,39.55,39.5,39.54,12200.0,34.9918,35.0272,34.9829,35.0184,12200.0
2010-08-18 13:45:00,39.55,39.57,39.55,39.55,16000.0,35.0272,35.0449,35.0272,35.0272,16000.0
2010-08-18 13:50:00,39.56,39.56,39.52,39.53,6700.0,35.0361,35.0361,35.0007,35.0095,6700.0
2010-08-18 13:55:00,39.54,39.57,39.51,39.56,27500.0,35.0184,35.0449,34.9918,35.0361,27500.0
2010-08-18 14:00:00,39.56,39.58,39.51,39.51,31700.0,35.0361,35.0538,34.9918,34.9918,31700.0
2010-08-18 14:05:00,39.52,39.52,39.45,39.46,17300.0,35.0007,35.0007,34.9387,34.9475,17300.0
2010-08-18 14:10:00,39.47,39.5,39.45,39.5,11900.0,34.9564,34.9829,34.9387,34.9829,11900.0
2010-08-18 14:15:00,39.51,39.51,39.47,39.48,15300.0,34.9918,34.9918,34.9564,34.9652,15300.0
2010-08-18 14:20:00,39.48,39.52,39.47,39.49,16200.0,34.9652,35.0007,34.9564,34.9741,16200.0
2010-08-18 14:25:00,39.5,39.54,39.5,39.5,15900.0,34.9829,35.0184,34.9829,34.9829,15900.0
2010-08-18 14:30:00,39.5,39.51,39.46,39.48,27600.0,34.9829,34.9918,34.9475,34.9652,27600.0
2010-08-18 14:35:00,39.47,39.54,39.47,39.54,10900.0,34.9564,35.0184,34.9564,35.0184,10900.0
2010-08-18 14:40:00,39.54,39.56,39.49,39.51,28200.0,35.0184,35.0361,34.9741,34.9918,28200.0
2010-08-18 14:45:00,39.5,39.53,39.48,39.51,19800.0,34.9829,35.0095,34.9652,34.9918,19800.0
2010-08-18 14:50:00,39.51,39.53,39.48,39.49,23600.0,34.9918,35.0095,34.9652,34.9741,23600.0
2010-08-18 14:55:00,39.48,39.49,39.44,39.44,20000.0,34.9652,34.9741,34.9298,34.9298,20000.0
2010-08-18 15:00:00,39.45,39.49,39.44,39.44,25500.0,34.9387,34.9741,34.9298,34.9298,25500.0
2010-08-18 15:05:00,39.45,39.45,39.37,39.37,26700.0,34.9387,34.9387,34.8678,34.8678,26700.0
2010-08-18 15:10:00,39.38,39.4,39.34,39.39,38300.0,34.8767,34.8944,34.8412,34.8855,38300.0
2010-08-18 15:15:00,39.38,39.41,39.35,39.38,27000.0,34.8767,34.9032,34.8501,34.8767,27000.0
2010-08-18 15:20:00,39.37,39.42,39.35,39.36,24300.0,34.8678,34.9121,34.8501,34.859,24300.0
2010-08-18 15:25:00,39.37,39.38,39.35,39.37,22000.0,34.8678,34.8767,34.8501,34.8678,22000.0
2010-08-18 15:30:00,39.37,39.44,39.34,39.44,37000.0,34.8678,34.9298,34.8412,34.9298,37000.0
2010-08-18 15:35:00,39.44,39.44,39.37,39.4,90600.0,34.9298,34.9298,34.8678,34.8944,90600.0
2010-08-18 15:40:00,39.4,39.41,39.33,39.38,75100.0,34.8944,34.9032,34.8324,34.8767,75100.0
2010-08-18 15:45:00,39.39,39.44,39.39,39.41,28700.0,34.8855,34.9298,34.8855,34.9032,28700.0
2010-08-18 15:50:00,39.42,39.44,39.38,39.38,51400.0,34.9121,34.9298,34.8767,34.8767,51400.0
2010-08-18 15:55:00,39.38,39.41,39.32,39.34,162700.0,34.8767,34.9032,34.8235,34.8412,162700.0
2010-08-19 09:30:00,39.06,39.28,39.02,39.14,58800.0,34.5933,34.7881,34.5578,34.6641,58800.0
2010-08-19 09:35:00,39.16,39.3,39.16,39.18,36000.0,34.6818,34.8058,34.6818,34.6995,36000.0
2010-08-19 09:40:00,39.18,39.31,39.15,39.26,33700.0,34.6995,34.8147,34.673,34.7704,33700.0
2010-08-19 09:45:00,39.26,39.36,39.17,39.19,65700.0,34.7704,34.859,34.6907,34.7084,65700.0
2010-08-19 09:50:00,39.2,39.31,39.18,39.31,50000.0,34.7172,34.8147,34.6995,34.8147,50000.0
2010-08-19 09:55:00,39.3,39.32,39.11,39.13,41100.0,34.8058,34.8235,34.6375,34.6553,41100.0
2010-08-19 10:00:00,39.12,39.12,38.78,38.8,90200.0,34.6464,34.6464,34.3453,34.363,90200.0
2010-08-19 10:05:00,38.81,38.86,38.77,38.8,70300.0,34.3718,34.4161,34.3364,34.363,70300.0
2010-08-19 10:10:00,38.79,38.87,38.76,38.82,46900.0,34.3541,34.425,34.3276,34.3807,46900.0
2010-08-19 10:15:00,38.82,38.91,38.76,38.89,67000.0,34.3807,34.4604,34.3276,34.4427,67000.0
2010-08-19 10:20:00,38.89,39.01,38.86,38.99,110800.0,34.4427,34.549,34.4161,34.5313,110800.0
2010-08-19 10:25:00,38.99,38.99,38.87,38.99,38500.0,34.5313,34.5313,34.425,34.5313,38500.0
2010-08-19 10:30:00,38.99,39.06,38.93,39.06,46300.0,34.5313,34.5933,34.4781,34.5933,46300.0
2010-08-19 10:35:00,39.06,39.09,38.99,39.0,29500.0,34.5933,34.6198,34.5313,34.5401,29500.0
2010-08-19 10:40:00,38.99,39.03,38.83,38.84,63600.0,34.5313,34.5667,34.3896,34.3984,63600.0
2010-08-19 10:45:00,38.85,38.85,38.75,38.81,22500.0,34.4073,34.4073,34.3187,34.3718,22500.0
2010-08-19 10:50:00,38.8,38.86,38.79,38.82,30500.0,34.363,34.4161,34.3541,34.3807,30500.0
2010-08-19 10:55:00,38.81,38.89,38.81,38.85,17000.0,34.3718,34.4427,34.3718,34.4073,17000.0
2010-08-19 11:00:00,38.85,38.9,38.76,38.77,41600.0,34.4073,34.4516,34.3276,34.3364,41600.0
2010-08-19 11:05:00,38.78,38.8,38.74,38.79,25200.0,34.3453,34.363,34.3099,34.3541,25200.0
2010-08-19 11:10:00,38.79,38.84,38.78,38.78,23700.0,34.3541,34.3984,34.3453,34.3453,23700.0
2010-08-19 11:15:00,38.78,38.79,38.75,38.78,17700.0,34.3453,34.3541,34.3187,34.3453,17700.0
2010-08-19 11:20:00,38.79,38.87,38.79,38.84,22100.0,34.3541,34.425,34.3541,34.3984,22100.0
2010-08-19 11:25:00,38.83,38.84,38.8,38.8,23200.0,34.3896,34.3984,34.363,34.363,23200.0
2010-08-19 11:30:00,38.81,38.81,38.7,38.71,21300.0,34.3718,34.3718,34.2744,34.2833,21300.0
2010-08-19 11:35:00,38.71,38.71,38.6,38.64,28800.0,34.2833,34.2833,34.1859,34.2213,28800.0
2010-08-19 11:40:00,38.64,38.66,38.56,38.57,89900.0,34.2213,34.239,34.1504,34.1593,89900.0
2010-08-19 11:45:00,38.57,38.6,38.53,38.54,56200.0,34.1593,34.1859,34.1239,34.1327,56200.0
2010-08-19 11:50:00,38.55,38.59,38.51,38.59,56400.0,34.1416,34.177,34.1062,34.177,56400.0
2010-08-19 11:55:00,38.59,38.66,38.59,38.63,17300.0,34.177,34.239,34.177,34.2124,17300.0
2010-08-19 12:00:00,38.64,38.65,38.58,38.6,24800.0,34.2213,34.2301,34.1681,34.1859,24800.0
2010-08-19 12:05:00,38.6,38.67,38.55,38.67,26400.0,34.1859,34.2479,34.1416,34.2479,26400.0
2010-08-19 12:10:00,38.67,38.67,38.58,38.58,16600.0,34.2479,34.2479,34.1681,34.1681,16600.0
2010-08-19 12:15:00,38.58,38.67,38.57,38.65,28400.0,34.1681,34.2479,34.1593,34.2301,28400.0
2010-08-19 12:20:00,38.64,38.7,38.62,38.69,40400.0,34.2213,34.2744,34.2036,34.2656,40400.0
2010-08-19 12:25:00,38.68,38.7,38.66,38.67,17000.0,34.2567,34.2744,34.239,34.2479,17000.0
2010-08-19 12:30:00,38.67,38.71,38.67,38.7,22700.0,34.2479,34.2833,34.2479,34.2744,22700.0
2010-08-19 12:35:00,38.7,38.73,38.68,38.71,13100.0,34.2744,34.301,34.2567,34.2833,13100.0
2010-08-19 12:40:00,38.7,38.73,38.66,38.67,16200.0,34.2744,34.301,34.239,34.2479,16200.0
2010-08-19 12:45:00,38.68,38.7,38.67,38.68,8100.0,34.2567,34.2744,34.2479,34.2567,8100.0
2010-08-19 12:50:00,38.68,38.7,38.67,38.69,26800.0,34.2567,34.2744,34.2479,34.2656,26800.0
2010-08-19 12:55:00,38.69,38.72,38.65,38.72,15100.0,34.2656,34.2921,34.2301,34.2921,15100.0
2010-08-19 13:00:00,38.72,38.76,38.72,38.76,16300.0,34.2921,34.3276,34.2921,34.3276,16300.0
2010-08-19 13:05:00,38.76,38.77,38.73,38.73,10900.0,34.3276,34.3364,34.301,34.301,10900.0
2010-08-19 13:10:00,38.73,38.73,38.69,38.69,9800.0,34.301,34.301,34.2656,34.2656,9800.0
2010-08-19 13:15:00,38.7,38.75,38.66,38.75,22900.0,34.2744,34.3187,34.239,34.3187,22900.0
2010-08-19 13:20:00,38.76,38.78,38.72,38.75,13600.0,34.3276,34.3453,34.2921,34.3187,13600.0
2010-08-19 13:25:00,38.76,38.76,38.68,38.68,23800.0,34.3276,34.3276,34.2567,34.2567,23800.0
2010-08-19 13:30:00,38.68,38.78,38.67,38.75,31000.0,34.2567,34.3453,34.2479,34.3187,31000.0
2010-08-19 13:35:00,38.75,38.81,38.73,38.8,11800.0,34.3187,34.3718,34.301,34.363,11800.0
2010-08-19 13:40:00,38.8,38.8,38.73,38.75,13400.0,34.363,34.363,34.301,34.3187,13400.0
2010-08-19 13:45:00,38.75,38.79,38.74,38.78,10100.0,34.3187,34.3541,34.3099,34.3453,10100.0
2010-08-19 13:50:00,38.79,38.79,38.73,38.75,9600.0,34.3541,34.3541,34.301,34.3187,9600.0
2010-08-19 13:55:00,38.75,38.78,38.72,38.73,18500.0,34.3187,34.3453,34.2921,34.301,18500.0
2010-08-19 14:00:00,38.73,38.73,38.65,38.68,27400.0,34.301,34.301,34.2301,34.2567,27400.0
2010-08-19 14:05:00,38.68,38.68,38.62,38.68,14300.0,34.2567,34.2567,34.2036,34.2567,14300.0
2010-08-19 14:10:00,38.67,38.73,38.67,38.73,22200.0,34.2479,34.301,34.2479,34.301,22200.0
2010-08-19 14:15:00,38.73,38.78,38.7,38.78,37400.0,34.301,34.3453,34.2744,34.3453,37400.0
2010-08-19 14:20:00,38.77,38.82,38.77,38.8,20000.0,34.3364,34.3807,34.3364,34.363,20000.0
2010-08-19 14:25:00,38.81,38.82,38.79,38.8,15700.0,34.3718,34.3807,34.3541,34.363,15700.0
2010-08-19 14:30:00,38.8,38.86,38.8,38.84,24400.0,34.363,34.4161,34.363,34.3984,24400.0
2010-08-19 14:35:00,38.83,38.85,38.79,38.8,26900.0,34.3896,34.4073,34.3541,34.363,26900.0
2010-08-19 14:40:00,38.8,38.81,38.76,38.81,25300.0,34.363,34.3718,34.3276,34.3718,25300.0
2010-08-19 14:45:00,38.81,38.86,38.8,38.86,14400.0,34.3718,34.4161,34.363,34.4161,14400.0
2010-08-19 14:50:00,38.86,38.86,38.81,38.82,34900.0,34.4161,34.4161,34.3718,34.3807,34900.0
2010-08-19 14:55:00,38.82,38.84,38.81,38.82,40600.0,34.3807,34.3984,34.3718,34.3807,40600.0
2010-08-19 15:00:00,38.82,38.84,38.81,38.82,55400.0,34.3807,34.3984,34.3718,34.3807,55400.0
2010-08-19 15:05:00,38.82,38.9,38.82,38.89,35300.0,34.3807,34.4516,34.3807,34.4427,35300.0
2010-08-19 15:10:00,38.88,38.94,38.86,38.92,35600.0,34.4338,34.487,34.4161,34.4693,35600.0
2010-08-19 15:15:00,38.93,39.02,38.93,38.98,51600.0,34.4781,34.5578,34.4781,34.5224,51600.0
2010-08-19 15:20:00,38.98,39.04,38.97,39.04,65600.0,34.5224,34.5755,34.5135,34.5755,65600.0
2010-08-19 15:25:00,39.04,39.04,38.96,38.96,51300.0,34.5755,34.5755,34.5047,34.5047,51300.0
2010-08-19 15:30:00,38.95,38.98,38.94,38.98,56500.0,34.4958,34.5224,34.487,34.5224,56500.0
2010-08-19 15:35:00,38.98,38.98,38.86,38.89,74600.0,34.5224,34.5224,34.4161,34.4427,74600.0
2010-08-19 15:40:00,38.89,38.89,38.83,38.88,86600.0,34.4427,34.4427,34.3896,34.4338,86600.0
2010-08-19 15:45:00,38.88,38.88,38.77,38.78,127000.0,34.4338,34.4338,34.3364,34.3453,127000.0
2010-08-19 15:50:00,38.78,38.81,38.75,38.8,128200.0,34.3453,34.3718,34.3187,34.363,128200.0
2010-08-19 15:55:00,38.8,38.85,38.75,38.77,146500.0,34.363,34.4073,34.3187,34.3364,146500.0
2010-08-20 09:30:00,41.37,42.14,41.35,42.14,876400.0,36.6391,37.321,36.6214,37.321,876400.0
2010-08-20 09:35:00,42.14,42.19,41.75,42.05,502400.0,37.321,37.3653,36.9756,37.2413,502400.0
2010-08-20 09:40:00,42.04,42.53,41.96,42.36,553900.0,37.2325,37.6664,37.1616,37.5159,553900.0
2010-08-20 09:45:00,42.36,42.52,42.1,42.22,406300.0,37.5159,37.6576,37.2856,37.3919,406300.0
2010-08-20 09:50:00,42.22,42.59,42.19,42.54,390000.0,37.3919,37.7196,37.3653,37.6753,390000.0
2010-08-20 09:55:00,42.54,42.79,42.48,42.79,319500.0,37.6753,37.8967,37.6222,37.8967,319500.0
2010-08-20 10:00:00,42.79,43.26,42.77,43.07,527600.0,37.8967,38.313,37.879,38.1447,527600.0
2010-08-20 10:05:00,43.08,43.2,42.92,42.96,281200.0,38.1535,38.2598,38.0118,38.0473,281200.0
2010-08-20 10:10:00,42.97,43.0,42.62,42.67,508600.0,38.0561,38.0827,37.7462,37.7904,508600.0
2010-08-20 10:15:00,42.67,43.1,42.59,43.04,360200.0,37.7904,38.1713,37.7196,38.1181,360200.0
2010-08-20 10:20:00,43.04,43.15,42.83,43.03,215600.0,38.1181,38.2155,37.9321,38.1093,215600.0
2010-08-20 10:25:00,43.03,43.4,43.03,43.37,346700.0,38.1093,38.437,38.1093,38.4104,346700.0
2010-08-20 10:30:00,43.37,43.79,43.35,43.79,398900.0,38.4104,38.7824,38.3927,38.7824,398900.0
2010-08-20 10:35:00,43.79,43.88,43.67,43.82,325600.0,38.7824,38.8621,38.6761,38.8089,325600.0
2010-08-20 10:40:00,43.82,43.98,43.72,43.73,222000.0,38.8089,38.9506,38.7204,38.7292,222000.0
2010-08-20 10:45:00,43.72,43.9,43.66,43.69,141700.0,38.7204,38.8798,38.6672,38.6938,141700.0
2010-08-20 10:50:00,43.68,43.74,43.62,43.71,150800.0,38.6849,38.7381,38.6318,38.7115,150800.0
2010-08-20 10:55:00,43.72,43.75,43.36,43.5,243900.0,38.7204,38.7469,38.4015,38.5255,243900.0
2010-08-20 11:00:00,43.5,43.5,43.33,43.39,220000.0,38.5255,38.5255,38.375,38.4281,220000.0
2010-08-20 11:05:00,43.38,43.44,43.3,43.39,258100.0,38.4192,38.4724,38.3484,38.4281,258100.0
2010-08-20 11:10:00,43.38,43.39,43.17,43.21,162700.0,38.4192,38.4281,38.2333,38.2687,162700.0
2010-08-20 11:15:00,43.2,43.22,43.14,43.17,203400.0,38.2598,38.2775,38.2067,38.2333,203400.0
2010-08-20 11:20:00,43.16,43.28,43.14,43.17,200000.0,38.2244,38.3307,38.2067,38.2333,200000.0
2010-08-20 11:25:00,43.17,43.23,43.05,43.09,147200.0,38.2333,38.2864,38.127,38.1624,147200.0
2010-08-20 11:30:00,43.1,43.23,43.08,43.14,135200.0,38.1713,38.2864,38.1535,38.2067,135200.0
2010-08-20 11:35:00,43.14,43.15,43.0,43.0,177900.0,38.2067,38.2155,38.0827,38.0827,177900.0
2010-08-20 11:40:00,43.0,43.05,42.96,43.0,199400.0,38.0827,38.127,38.0473,38.0827,199400.0
2010-08-20 11:45:00,43.0,43.13,42.97,43.03,173000.0,38.0827,38.1978,38.0561,38.1093,173000.0
2010-08-20 11:50:00,43.02,43.18,42.99,43.13,127900.0,38.1004,38.2421,38.0738,38.1978,127900.0
2010-08-20 11:55:00,43.13,43.25,43.13,43.18,122800.0,38.1978,38.3041,38.1978,38.2421,122800.0
2010-08-20 12:00:00,43.18,43.33,43.13,43.14,149800.0,38.2421,38.375,38.1978,38.2067,149800.0
2010-08-20 12:05:00,43.15,43.21,43.08,43.08,94400.0,38.2155,38.2687,38.1535,38.1535,94400.0
2010-08-20 12:10:00,43.08,43.09,43.0,43.07,109600.0,38.1535,38.1624,38.0827,38.1447,109600.0
2010-08-20 12:15:00,43.07,43.08,42.86,42.93,131900.0,38.1447,38.1535,37.9587,38.0207,131900.0
2010-08-20 12:20:00,42.93,43.0,42.9,42.99,125800.0,38.0207,38.0827,37.9941,38.0738,125800.0
2010-08-20 12:25:00,42.99,43.13,42.96,43.09,103500.0,38.0738,38.1978,38.0473,38.1624,103500.0
2010-08-20 12:30:00,43.1,43.23,43.03,43.17,322800.0,38.1713,38.2864,38.1093,38.2333,322800.0
2010-08-20 12:35:00,43.17,43.25,43.09,43.2,102900.0,38.2333,38.3041,38.1624,38.2598,102900.0
2010-08-20 12:40:00,43.2,43.35,43.17,43.35,92700.0,38.2598,38.3927,38.2333,38.3927,92700.0
2010-08-20 12:45:00,43.35,43.35,43.27,43.34,69700.0,38.3927,38.3927,38.3218,38.3838,69700.0
2010-08-20 12:50:00,43.35,43.39,43.22,43.34,127900.0,38.3927,38.4281,38.2775,38.3838,127900.0
2010-08-20 12:55:00,43.34,43.47,43.34,43.47,93900.0,38.3838,38.4989,38.3838,38.4989,93900.0
2010-08-20 13:00:00,43.47,43.47,43.39,43.4,195800.0,38.4989,38.4989,38.4281,38.437,195800.0
2010-08-20 13:05:00,43.4,43.59,43.4,43.59,85000.0,38.437,38.6052,38.437,38.6052,85000.0
2010-08-20 13:10:00,43.59,43.79,43.49,43.77,165200.0,38.6052,38.7824,38.5167,38.7646,165200.0
2010-08-20 13:15:00,43.76,43.76,43.57,43.6,156000.0,38.7558,38.7558,38.5875,38.6141,156000.0
2010-08-20 13:20:00,43.59,43.62,43.47,43.53,112500.0,38.6052,38.6318,38.4989,38.5521,112500.0
2010-08-20 13:25:00,43.53,43.75,43.53,43.64,89000.0,38.5521,38.7469,38.5521,38.6495,89000.0
2010-08-20 13:30:00,43.64,43.64,43.44,43.47,91000.0,38.6495,38.6495,38.4724,38.4989,91000.0
2010-08-20 13:35:00,43.47,43.51,43.38,43.43,190100.0,38.4989,38.5344,38.4192,38.4635,190100.0
2010-08-20 13:40:00,43.42,43.54,43.4,43.54,71700.0,38.4547,38.5609,38.437,38.5609,71700.0
2010-08-20 13:45:00,43.53,43.67,43.53,43.61,92400.0,38.5521,38.6761,38.5521,38.6229,92400.0
2010-08-20 13:50:00,43.62,43.65,43.56,43.56,128100.0,38.6318,38.6584,38.5787,38.5787,128100.0
2010-08-20 13:55:00,43.56,43.57,43.4,43.56,106600.0,38.5787,38.5875,38.437,38.5787,106600.0
2010-08-20 14:00:00,43.57,43.58,43.47,43.47,91100.0,38.5875,38.5964,38.4989,38.4989,91100.0
2010-08-20 14:05:00,43.47,43.65,43.46,43.64,94500.0,38.4989,38.6584,38.4901,38.6495,94500.0
2010-08-20 14:10:00,43.65,43.75,43.62,43.67,151900.0,38.6584,38.7469,38.6318,38.6761,151900.0
2010-08-20 14:15:00,43.67,43.8,43.64,43.79,107800.0,38.6761,38.7912,38.6495,38.7824,107800.0
2010-08-20 14:20:00,43.8,43.96,43.8,43.9,189200.0,38.7912,38.9329,38.7912,38.8798,189200.0
2010-08-20 14:25:00,43.89,44.09,43.86,44.03,250900.0,38.8709,39.048,38.8443,38.9949,250900.0
2010-08-20 14:30:00,44.03,44.27,44.03,44.07,263000.0,38.9949,39.2075,38.9949,39.0303,263000.0
2010-08-20 14:35:00,44.08,44.15,44.02,44.02,98100.0,39.0392,39.1012,38.9861,38.9861,98100.0
2010-08-20 14:40:00,44.02,44.11,43.87,44.1,160700.0,38.9861,39.0658,38.8532,39.0569,160700.0
2010-08-20 14:45:00,44.1,44.16,44.01,44.06,308700.0,39.0569,39.11,38.9772,39.0215,308700.0
2010-08-20 14:50:00,44.05,44.15,44.05,44.09,183000.0,39.0126,39.1012,39.0126,39.048,183000.0
2010-08-20 14:55:00,44.1,44.19,44.06,44.14,138800.0,39.0569,39.1366,39.0215,39.0923,138800.0
2010-08-20 15:00:00,44.14,44.14,44.07,44.11,149000.0,39.0923,39.0923,39.0303,39.0658,149000.0
2010-08-20 15:05:00,44.11,44.13,44.03,44.11,201700.0,39.0658,39.0835,38.9949,39.0658,201700.0
2010-08-20 15:10:00,44.12,44.13,44.03,44.03,250700.0,39.0746,39.0835,38.9949,38.9949,250700.0
2010-08-20 15:15:00,44.03,44.12,44.0,44.11,135500.0,38.9949,39.0746,38.9683,39.0658,135500.0
2010-08-20 15:20:00,44.11,44.28,44.09,44.28,215500.0,39.0658,39.2163,39.048,39.2163,215500.0
2010-08-20 15:25:00,44.28,44.44,44.26,44.43,217100.0,39.2163,39.358,39.1986,39.3492,217100.0
2010-08-20 15:30:00,44.43,44.51,44.38,44.5,380100.0,39.3492,39.42,39.3049,39.4112,380100.0
2010-08-20 15:35:00,44.51,44.7,44.48,44.7,394500.0,39.42,39.5883,39.3934,39.5883,394500.0
2010-08-20 15:40:00,44.7,44.85,44.64,44.79,388000.0,39.5883,39.7211,39.5352,39.668,388000.0
2010-08-20 15:45:00,44.79,44.79,44.49,44.59,513700.0,39.668,39.668,39.4023,39.4909,513700.0
2010-08-20 15:50:00,44.59,44.68,44.54,44.65,448300.0,39.4909,39.5706,39.4466,39.544,448300.0
2010-08-20 15:55:00,44.64,44.72,44.59,44.64,719700.0,39.5352,39.606,39.4909,39.5352,719700.0
2010-08-23 09:30:00,43.53,43.62,43.23,43.27,556000.0,38.5521,38.6318,38.2864,38.3218,556000.0
2010-08-23 09:35:00,43.25,43.3,42.52,42.87,742000.0,38.3041,38.3484,37.6576,37.9676,742000.0
2010-08-23 09:40:00,42.87,43.29,42.86,43.23,532300.0,37.9676,38.3395,37.9587,38.2864,532300.0
2010-08-23 09:45:00,43.23,43.38,43.18,43.28,176300.0,38.2864,38.4192,38.2421,38.3307,176300.0
2010-08-23 09:50:00,43.28,43.5,43.28,43.46,307200.0,38.3307,38.5255,38.3307,38.4901,307200.0
2010-08-23 09:55:00,43.46,43.73,43.39,43.55,379100.0,38.4901,38.7292,38.4281,38.5698,379100.0
2010-08-23 10:00:00,43.55,43.58,43.07,43.07,297800.0,38.5698,38.5964,38.1447,38.1447,297800.0
2010-08-23 10:05:00,43.07,43.2,42.83,42.94,246800.0,38.1447,38.2598,37.9321,38.0296,246800.0
2010-08-23 10:10:00,42.95,43.01,42.8,42.92,310900.0,38.0384,38.0916,37.9056,38.0118,310900.0
2010-08-23 10:15:00,42.92,43.0,42.9,42.96,176500.0,38.0118,38.0827,37.9941,38.0473,176500.0
2010-08-23 10:20:00,42.95,42.99,42.9,42.95,127200.0,38.0384,38.0738,37.9941,38.0384,127200.0
2010-08-23 10:25:00,42.95,42.99,42.91,42.98,56900.0,38.0384,38.0738,38.003,38.065,56900.0
2010-08-23 10:30:00,42.97,43.15,42.95,43.05,127400.0,38.0561,38.2155,38.0384,38.127,127400.0
2010-08-23 10:35:00,43.06,43.07,42.92,42.97,126700.0,38.1358,38.1447,38.0118,38.0561,126700.0
2010-08-23 10:40:00,42.98,43.04,42.92,42.95,122300.0,38.065,38.1181,38.0118,38.0384,122300.0
2010-08-23 10:45:00,42.95,43.06,42.94,42.95,126000.0,38.0384,38.1358,38.0296,38.0384,126000.0
2010-08-23 10:50:00,42.96,42.96,42.83,42.88,165000.0,38.0473,38.0473,37.9321,37.9764,165000.0
2010-08-23 10:55:00,42.87,42.87,42.65,42.65,156400.0,37.9676,37.9676,37.7727,37.7727,156400.0
2010-08-23 11:00:00,42.65,42.84,42.64,42.72,163600.0,37.7727,37.941,37.7639,37.8347,163600.0
2010-08-23 11:05:00,42.72,42.74,42.62,42.65,92700.0,37.8347,37.8524,37.7462,37.7727,92700.0
2010-08-23 11:10:00,42.65,42.68,42.56,42.62,104300.0,37.7727,37.7993,37.693,37.7462,104300.0
2010-08-23 11:15:00,42.63,42.63,42.49,42.58,155100.0,37.755,37.755,37.631,37.7107,155100.0
2010-08-23 11:20:00,42.59,42.68,42.56,42.66,164100.0,37.7196,37.7993,37.693,37.7816,164100.0
2010-08-23 11:25:00,42.66,42.66,42.58,42.6,77800.0,37.7816,37.7816,37.7107,37.7284,77800.0
2010-08-23 11:30:00,42.59,42.6,42.54,42.55,78800.0,37.7196,37.7284,37.6753,37.6842,78800.0
2010-08-23 11:35:00,42.55,42.56,42.49,42.52,128200.0,37.6842,37.693,37.631,37.6576,128200.0
2010-08-23 11:40:00,42.52,42.59,42.48,42.55,99100.0,37.6576,37.7196,37.6222,37.6842,99100.0
2010-08-23 11:45:00,42.56,42.58,42.55,42.57,63300.0,37.693,37.7107,37.6842,37.7019,63300.0
2010-08-23 11:50:00,42.58,42.65,42.57,42.63,72500.0,37.7107,37.7727,37.7019,37.755,72500.0
2010-08-23 11:55:00,42.64,42.71,42.61,42.71,78000.0,37.7639,37.8259,37.7373,37.8259,78000.0
2010-08-23 12:00:00,42.71,42.97,42.71,42.96,118000.0,37.8259,38.0561,37.8259,38.0473,118000.0
2010-08-23 12:05:00,42.97,43.05,42.88,42.94,128600.0,38.0561,38.127,37.9764,38.0296,128600.0
2010-08-23 12:10:00,42.94,43.16,42.94,43.12,111400.0,38.0296,38.2244,38.0296,38.189,111400.0
2010-08-23 12:15:00,43.13,43.17,43.11,43.13,95700.0,38.1978,38.2333,38.1801,38.1978,95700.0
2010-08-23 12:20:00,43.14,43.31,43.14,43.28,181900.0,38.2067,38.3572,38.2067,38.3307,181900.0
2010-08-23 12:25:00,43.27,43.38,43.22,43.36,127500.0,38.3218,38.4192,38.2775,38.4015,127500.0
2010-08-23 12:30:00,43.36,43.44,43.31,43.4,90200.0,38.4015,38.4724,38.3572,38.437,90200.0
2010-08-23 12:35:00,43.41,43.46,43.38,43.43,54500.0,38.4458,38.4901,38.4192,38.4635,54500.0
2010-08-23 12:40:00,43.43,43.43,43.27,43.31,74100.0,38.4635,38.4635,38.3218,38.3572,74100.0
2010-08-23 12:45:00,43.3,43.31,43.25,43.26,43400.0,38.3484,38.3572,38.3041,38.313,43400.0
2010-08-23 12:50:00,43.26,43.26,43.06,43.08,100200.0,38.313,38.313,38.1358,38.1535,100200.0
2010-08-23 12:55:00,43.09,43.11,43.01,43.06,53300.0,38.1624,38.1801,38.0916,38.1358,53300.0
2010-08-23 13:00:00,43.07,43.09,43.01,43.01,62300.0,38.1447,38.1624,38.0916,38.0916,62300.0
2010-08-23 13:05:00,43.01,43.01,42.9,42.9,85400.0,38.0916,38.0916,37.9941,37.9941,85400.0
2010-08-23 13:10:00,42.9,43.11,42.89,43.09,55800.0,37.9941,38.1801,37.9853,38.1624,55800.0
2010-08-23 13:15:00,43.09,43.11,43.05,43.11,25300.0,38.1624,38.1801,38.127,38.1801,25300.0
2010-08-23 13:20:00,43.11,43.21,43.09,43.17,54400.0,38.1801,38.2687,38.1624,38.2333,54400.0
2010-08-23 13:25:00,43.17,43.18,43.11,43.15,19900.0,38.2333,38.2421,38.1801,38.2155,19900.0
2010-08-23 13:30:00,43.14,43.18,43.02,43.02,68200.0,38.2067,38.2421,38.1004,38.1004,68200.0
2010-08-23 13:35:00,43.02,43.04,42.92,42.97,46700.0,38.1004,38.1181,38.0118,38.0561,46700.0
2010-08-23 13:40:00,42.96,43.01,42.92,42.93,40500.0,38.0473,38.0916,38.0118,38.0207,40500.0
2010-08-23 13:45:00,42.93,43.0,42.93,42.95,65300.0,38.0207,38.0827,38.0207,38.0384,65300.0
2010-08-23 13:50:00,42.95,42.95,42.81,42.82,79700.0,38.0384,38.0384,37.9144,37.9233,79700.0
2010-08-23 13:55:00,42.82,42.89,42.73,42.88,60000.0,37.9233,37.9853,37.8436,37.9764,60000.0
2010-08-23 14:00:00,42.89,42.9,42.77,42.77,83800.0,37.9853,37.9941,37.879,37.879,83800.0
2010-08-23 14:05:00,42.77,42.93,42.76,42.87,82900.0,37.879,38.0207,37.8701,37.9676,82900.0
2010-08-23 14:10:00,42.87,42.92,42.85,42.9,73400.0,37.9676,38.0118,37.9498,37.9941,73400.0
2010-08-23 14:15:00,42.9,42.97,42.87,42.87,53400.0,37.9941,38.0561,37.9676,37.9676,53400.0
2010-08-23 14:20:00,42.88,42.89,42.84,42.89,31400.0,37.9764,37.9853,37.941,37.9853,31400.0
2010-08-23 14:25:00,42.9,42.92,42.87,42.92,185000.0,37.9941,38.0118,37.9676,38.0118,185000.0
2010-08-23 14:30:00,42.92,43.03,42.91,43.03,35000.0,38.0118,38.1093,38.003,38.1093,35000.0
2010-08-23 14:35:00,43.02,43.07,43.02,43.06,38000.0,38.1004,38.1447,38.1004,38.1358,38000.0
2010-08-23 14:40:00,43.05,43.06,42.97,42.97,46000.0,38.127,38.1358,38.0561,38.0561,46000.0
2010-08-23 14:45:00,42.97,42.98,42.93,42.98,47400.0,38.0561,38.065,38.0207,38.065,47400.0
2010-08-23 14:50:00,42.98,42.99,42.82,42.82,167100.0,38.065,38.0738,37.9233,37.9233,167100.0
2010-08-23 14:55:00,42.82,42.91,42.79,42.88,80700.0,37.9233,38.003,37.8967,37.9764,80700.0
2010-08-23 15:00:00,42.89,43.05,42.89,43.05,65200.0,37.9853,38.127,37.9853,38.127,65200.0
2010-08-23 15:05:00,43.04,43.08,43.0,43.0,81800.0,38.1181,38.1535,38.0827,38.0827,81800.0
2010-08-23 15:10:00,43.0,43.05,42.98,43.0,127300.0,38.0827,38.127,38.065,38.0827,127300.0
2010-08-23 15:15:00,43.01,43.06,42.97,43.04,130500.0,38.0916,38.1358,38.0561,38.1181,130500.0
2010-08-23 15:20:00,43.04,43.09,43.02,43.08,84600.0,38.1181,38.1624,38.1004,38.1535,84600.0
2010-08-23 15:25:00,43.08,43.1,43.01,43.04,64200.0,38.1535,38.1713,38.0916,38.1181,64200.0
2010-08-23 15:30:00,43.05,43.12,43.02,43.03,197600.0,38.127,38.189,38.1004,38.1093,197600.0
2010-08-23 15:35:00,43.02,43.02,42.93,42.95,141300.0,38.1004,38.1004,38.0207,38.0384,141300.0
2010-08-23 15:40:00,42.95,43.02,42.87,42.92,173600.0,38.0384,38.1004,37.9676,38.0118,173600.0
2010-08-23 15:45:00,42.9,42.95,42.85,42.91,156900.0,37.9941,38.0384,37.9498,38.003,156900.0
2010-08-23 15:50:00,42.91,42.94,42.83,42.86,196300.0,38.003,38.0296,37.9321,37.9587,196300.0
2010-08-23 15:55:00,42.85,42.89,42.82,42.83,246200.0,37.9498,37.9853,37.9233,37.9321,246200.0
2010-08-24 09:30:00,42.6,42.8,42.12,42.14,153400.0,37.7284,37.9056,37.3033,37.321,153400.0
2010-08-24 09:35:00,42.12,42.32,42.09,42.17,62700.0,37.3033,37.4805,37.2768,37.3476,62700.0
2010-08-24 09:40:00,42.17,42.4,42.17,42.33,76000.0,37.3476,37.5513,37.3476,37.4893,76000.0
2010-08-24 09:45:00,42.32,42.33,42.24,42.26,71500.0,37.4805,37.4893,37.4096,37.4273,71500.0
2010-08-24 09:50:00,42.26,42.32,42.24,42.27,83600.0,37.4273,37.4805,37.4096,37.4362,83600.0
2010-08-24 09:55:00,42.27,42.32,42.21,42.3,74900.0,37.4362,37.4805,37.383,37.4627,74900.0
2010-08-24 10:00:00,42.3,42.3,41.92,42.19,202800.0,37.4627,37.4627,37.1262,37.3653,202800.0
2010-08-24 10:05:00,42.2,42.2,42.06,42.12,72800.0,37.3742,37.3742,37.2502,37.3033,72800.0
2010-08-24 10:10:00,42.12,42.41,42.12,42.41,197100.0,37.3033,37.5602,37.3033,37.5602,197100.0
2010-08-24 10:15:00,42.41,42.58,42.4,42.46,117200.0,37.5602,37.7107,37.5513,37.6044,117200.0
2010-08-24 10:20:00,42.46,42.65,42.44,42.61,136600.0,37.6044,37.7727,37.5867,37.7373,136600.0
2010-08-24 10:25:00,42.6,42.76,42.6,42.76,125100.0,37.7284,37.8701,37.7284,37.8701,125100.0
2010-08-24 10:30:00,42.77,42.91,42.76,42.77,155200.0,37.879,38.003,37.8701,37.879,155200.0
2010-08-24 10:35:00,42.76,42.92,42.74,42.91,120900.0,37.8701,38.0118,37.8524,38.003,120900.0
2010-08-24 10:40:00,42.9,42.92,42.79,42.79,75000.0,37.9941,38.0118,37.8967,37.8967,75000.0
2010-08-24 10:45:00,42.77,42.89,42.76,42.86,51400.0,37.879,37.9853,37.8701,37.9587,51400.0
2010-08-24 10:50:00,42.85,43.01,42.85,42.93,152300.0,37.9498,38.0916,37.9498,38.0207,152300.0
2010-08-24 10:55:00,42.93,42.96,42.92,42.93,89100.0,38.0207,38.0473,38.0118,38.0207,89100.0
2010-08-24 11:00:00,42.92,43.06,42.92,43.03,196700.0,38.0118,38.1358,38.0118,38.1093,196700.0
2010-08-24 11:05:00,43.03,43.08,42.99,43.01,172300.0,38.1093,38.1535,38.0738,38.0916,172300.0
2010-08-24 11:10:00,43.01,43.04,42.95,43.01,127000.0,38.0916,38.1181,38.0384,38.0916,127000.0
2010-08-24 11:15:00,43.0,43.02,42.95,42.99,120100.0,38.0827,38.1004,38.0384,38.0738,120100.0
2010-08-24 11:20:00,42.99,43.02,42.95,42.99,67100.0,38.0738,38.1004,38.0384,38.0738,67100.0
2010-08-24 11:25:00,42.99,43.08,42.96,43.07,79000.0,38.0738,38.1535,38.0473,38.1447,79000.0
2010-08-24 11:30:00,43.07,43.08,42.99,42.99,73600.0,38.1447,38.1535,38.0738,38.0738,73600.0
2010-08-24 11:35:00,43.0,43.12,43.0,43.04,55800.0,38.0827,38.189,38.0827,38.1181,55800.0
2010-08-24 11:40:00,43.04,43.17,43.03,43.13,117900.0,38.1181,38.2333,38.1093,38.1978,117900.0
2010-08-24 11:45:00,43.13,43.16,43.05,43.09,39900.0,38.1978,38.2244,38.127,38.1624,39900.0
2010-08-24 11:50:00,43.09,43.1,43.01,43.01,47800.0,38.1624,38.1713,38.0916,38.0916,47800.0
2010-08-24 11:55:00,43.01,43.04,42.99,42.99,74300.0,38.0916,38.1181,38.0738,38.0738,74300.0
2010-08-24 12:00:00,42.99,43.0,42.93,42.98,43900.0,38.0738,38.0827,38.0207,38.065,43900.0
2010-08-24 12:05:00,42.98,43.06,42.96,43.03,56400.0,38.065,38.1358,38.0473,38.1093,56400.0
2010-08-24 12:10:00,43.03,43.1,43.03,43.08,113900.0,38.1093,38.1713,38.1093,38.1535,113900.0
2010-08-24 12:15:00,43.08,43.1,43.03,43.08,46500.0,38.1535,38.1713,38.1093,38.1535,46500.0
2010-08-24 12:20:00,43.08,43.09,43.03,43.03,63000.0,38.1535,38.1624,38.1093,38.1093,63000.0
2010-08-24 12:25:00,43.02,43.09,43.01,43.09,59200.0,38.1004,38.1624,38.0916,38.1624,59200.0
2010-08-24 12:30:00,43.1,43.18,43.04,43.04,92900.0,38.1713,38.2421,38.1181,38.1181,92900.0
2010-08-24 12:35:00,43.04,43.08,43.04,43.07,38900.0,38.1181,38.1535,38.1181,38.1447,38900.0
2010-08-24 12:40:00,43.07,43.17,43.07,43.17,32100.0,38.1447,38.2333,38.1447,38.2333,32100.0
2010-08-24 12:45:00,43.17,43.21,43.17,43.19,45700.0,38.2333,38.2687,38.2333,38.251,45700.0
2010-08-24 12:50:00,43.19,43.22,43.15,43.15,76500.0,38.251,38.2775,38.2155,38.2155,76500.0
2010-08-24 12:55:00,43.15,43.2,43.14,43.17,34300.0,38.2155,38.2598,38.2067,38.2333,34300.0
2010-08-24 13:00:00,43.18,43.18,43.08,43.1,31900.0,38.2421,38.2421,38.1535,38.1713,31900.0
2010-08-24 13:05:00,43.1,43.12,43.07,43.11,34500.0,38.1713,38.189,38.1447,38.1801,34500.0
2010-08-24 13:10:00,43.12,43.19,43.11,43.18,32900.0,38.189,38.251,38.1801,38.2421,32900.0
2010-08-24 13:15:00,43.18,43.19,43.14,43.14,14300.0,38.2421,38.251,38.2067,38.2067,14300.0
2010-08-24 13:20:00,43.14,43.15,43.1,43.11,37600.0,38.2067,38.2155,38.1713,38.1801,37600.0
2010-08-24 13:25:00,43.11,43.14,43.09,43.13,69800.0,38.1801,38.2067,38.1624,38.1978,69800.0
2010-08-24 13:30:00,43.14,43.15,43.08,43.12,30800.0,38.2067,38.2155,38.1535,38.189,30800.0
2010-08-24 13:35:00,43.11,43.13,43.07,43.07,27000.0,38.1801,38.1978,38.1447,38.1447,27000.0
2010-08-24 13:40:00,43.08,43.12,42.94,42.94,49500.0,38.1535,38.189,38.0296,38.0296,49500.0
2010-08-24 13:45:00,42.95,42.98,42.89,42.91,73400.0,38.0384,38.065,37.9853,38.003,73400.0
2010-08-24 13:50:00,42.9,42.91,42.78,42.78,137600.0,37.9941,38.003,37.8879,37.8879,137600.0
2010-08-24 13:55:00,42.77,42.83,42.74,42.82,99500.0,37.879,37.9321,37.8524,37.9233,99500.0
2010-08-24 14:00:00,42.82,42.83,42.76,42.77,77200.0,37.9233,37.9321,37.8701,37.879,77200.0
2010-08-24 14:05:00,42.76,42.79,42.75,42.78,49700.0,37.8701,37.8967,37.8613,37.8879,49700.0
2010-08-24 14:10:00,42.77,42.77,42.7,42.74,59100.0,37.879,37.879,37.817,37.8524,59100.0
2010-08-24 14:15:00,42.73,42.8,42.73,42.76,36600.0,37.8436,37.9056,37.8436,37.8701,36600.0
2010-08-24 14:20:00,42.75,42.78,42.73,42.78,38700.0,37.8613,37.8879,37.8436,37.8879,38700.0
2010-08-24 14:25:00,42.78,42.79,42.67,42.68,45100.0,37.8879,37.8967,37.7904,37.7993,45100.0
2010-08-24 14:30:00,42.69,42.75,42.68,42.74,45500.0,37.8081,37.8613,37.7993,37.8524,45500.0
2010-08-24 14:35:00,42.74,42.83,42.73,42.83,51200.0,37.8524,37.9321,37.8436,37.9321,51200.0
2010-08-24 14:40:00,42.83,42.85,42.8,42.85,64700.0,37.9321,37.9498,37.9056,37.9498,64700.0
2010-08-24 14:45:00,42.85,42.88,42.82,42.85,132900.0,37.9498,37.9764,37.9233,37.9498,132900.0
2010-08-24 14:50:00,42.85,42.88,42.84,42.87,109500.0,37.9498,37.9764,37.941,37.9676,109500.0
2010-08-24 14:55:00,42.86,42.9,42.85,42.88,114600.0,37.9587,37.9941,37.9498,37.9764,114600.0
2010-08-24 15:00:00,42.88,42.94,42.85,42.93,71600.0,37.9764,38.0296,37.9498,38.0207,71600.0
2010-08-24 15:05:00,42.92,42.93,42.86,42.89,57200.0,38.0118,38.0207,37.9587,37.9853,57200.0
2010-08-24 15:10:00,42.9,42.91,42.85,42.86,47400.0,37.9941,38.003,37.9498,37.9587,47400.0
2010-08-24 15:15:00,42.87,42.87,42.85,42.86,60600.0,37.9676,37.9676,37.9498,37.9587,60600.0
2010-08-24 15:20:00,42.86,42.91,42.82,42.91,141400.0,37.9587,38.003,37.9233,38.003,141400.0
2010-08-24 15:25:00,42.92,42.97,42.86,42.88,67500.0,38.0118,38.0561,37.9587,37.9764,67500.0
2010-08-24 15:30:00,42.89,42.89,42.86,42.87,155200.0,37.9853,37.9853,37.9587,37.9676,155200.0
2010-08-24 15:35:00,42.87,42.88,42.74,42.77,166300.0,37.9676,37.9764,37.8524,37.879,166300.0
2010-08-24 15:40:00,42.77,42.78,42.71,42.75,93700.0,37.879,37.8879,37.8259,37.8613,93700.0
2010-08-24 15:45:00,42.75,42.78,42.68,42.75,182400.0,37.8613,37.8879,37.7993,37.8613,182400.0
2010-08-24 15:50:00,42.75,42.77,42.7,42.71,174900.0,37.8613,37.879,37.817,37.8259,174900.0
2010-08-24 15:55:00,42.7,42.73,42.66,42.69,197100.0,37.817,37.8436,37.7816,37.8081,197100.0
2010-08-25 09:30:00,42.25,42.65,42.25,42.6,68900.0,37.4185,37.7727,37.4185,37.7284,68900.0
2010-08-25 09:35:00,42.6,42.63,42.34,42.36,82900.0,37.7284,37.755,37.4982,37.5159,82900.0
2010-08-25 09:40:00,42.37,42.46,42.26,42.27,63600.0,37.5247,37.6044,37.4273,37.4362,63600.0
2010-08-25 09:45:00,42.28,42.34,42.17,42.2,82400.0,37.445,37.4982,37.3476,37.3742,82400.0
2010-08-25 09:50:00,42.2,42.23,42.08,42.13,71000.0,37.3742,37.4007,37.2679,37.3122,71000.0
2010-08-25 09:55:00,42.13,42.14,42.04,42.11,74900.0,37.3122,37.321,37.2325,37.2945,74900.0
2010-08-25 10:00:00,42.11,42.26,41.98,42.12,137400.0,37.2945,37.4273,37.1793,37.3033,137400.0
2010-08-25 10:05:00,42.12,42.24,42.09,42.18,72300.0,37.3033,37.4096,37.2768,37.3565,72300.0
2010-08-25 10:10:00,42.17,42.18,42.1,42.16,101600.0,37.3476,37.3565,37.2856,37.3388,101600.0
2010-08-25 10:15:00,42.18,42.27,42.16,42.22,87000.0,37.3565,37.4362,37.3388,37.3919,87000.0
2010-08-25 10:20:00,42.22,42.36,42.22,42.3,48200.0,37.3919,37.5159,37.3919,37.4627,48200.0
2010-08-25 10:25:00,42.3,42.41,42.3,42.38,49900.0,37.4627,37.5602,37.4627,37.5336,49900.0
2010-08-25 10:30:00,42.38,42.4,42.32,42.38,82900.0,37.5336,37.5513,37.4805,37.5336,82900.0
2010-08-25 10:35:00,42.39,42.42,42.35,42.41,90800.0,37.5425,37.569,37.507,37.5602,90800.0
2010-08-25 10:40:00,42.41,42.43,42.38,42.42,86300.0,37.5602,37.5779,37.5336,37.569,86300.0
2010-08-25 10:45:00,42.42,42.42,42.35,42.4,40600.0,37.569,37.569,37.507,37.5513,40600.0
2010-08-25 10:50:00,42.39,42.41,42.28,42.28,83500.0,37.5425,37.5602,37.445,37.445,83500.0
2010-08-25 10:55:00,42.28,42.42,42.28,42.41,85200.0,37.445,37.569,37.445,37.5602,85200.0
2010-08-25 11:00:00,42.41,42.49,42.4,42.4,79100.0,37.5602,37.631,37.5513,37.5513,79100.0
2010-08-25 11:05:00,42.4,42.44,42.32,42.39,97400.0,37.5513,37.5867,37.4805,37.5425,97400.0
2010-08-25 11:10:00,42.4,42.41,42.34,42.38,119100.0,37.5513,37.5602,37.4982,37.5336,119100.0
2010-08-25 11:15:00,42.39,42.47,42.38,42.47,84600.0,37.5425,37.6133,37.5336,37.6133,84600.0
2010-08-25 11:20:00,42.46,42.49,42.45,42.49,64800.0,37.6044,37.631,37.5956,37.631,64800.0
2010-08-25 11:25:00,42.48,42.49,42.44,42.49,53700.0,37.6222,37.631,37.5867,37.631,53700.0
2010-08-25 11:30:00,42.49,42.49,42.43,42.45,48300.0,37.631,37.631,37.5779,37.5956,48300.0
2010-08-25 11:35:00,42.46,42.47,42.4,42.4,40500.0,37.6044,37.6133,37.5513,37.5513,40500.0
2010-08-25 11:40:00,42.4,42.41,42.37,42.4,35400.0,37.5513,37.5602,37.5247,37.5513,35400.0
2010-08-25 11:45:00,42.42,42.44,42.35,42.37,46500.0,37.569,37.5867,37.507,37.5247,46500.0
2010-08-25 11:50:00,42.37,42.4,42.35,42.39,34200.0,37.5247,37.5513,37.507,37.5425,34200.0
2010-08-25 11:55:00,42.4,42.45,42.39,42.4,44900.0,37.5513,37.5956,37.5425,37.5513,44900.0
2010-08-25 12:00:00,42.4,42.44,42.37,42.44,24300.0,37.5513,37.5867,37.5247,37.5867,24300.0
2010-08-25 12:05:00,42.44,42.44,42.39,42.39,31700.0,37.5867,37.5867,37.5425,37.5425,31700.0
2010-08-25 12:10:00,42.39,42.45,42.39,42.41,39300.0,37.5425,37.5956,37.5425,37.5602,39300.0
2010-08-25 12:15:00,42.4,42.44,42.37,42.42,28200.0,37.5513,37.5867,37.5247,37.569,28200.0
2010-08-25 12:20:00,42.42,42.44,42.4,42.42,20100.0,37.569,37.5867,37.5513,37.569,20100.0
2010-08-25 12:25:00,42.42,42.45,42.42,42.44,10700.0,37.569,37.5956,37.569,37.5867,10700.0
2010-08-25 12:30:00,42.45,42.47,42.37,42.38,54600.0,37.5956,37.6133,37.5247,37.5336,54600.0
2010-08-25 12:35:00,42.38,42.42,42.38,42.39,23400.0,37.5336,37.569,37.5336,37.5425,23400.0
2010-08-25 12:40:00,42.38,42.4,42.35,42.4,35400.0,37.5336,37.5513,37.507,37.5513,35400.0
2010-08-25 12:45:00,42.4,42.4,42.35,42.36,22800.0,37.5513,37.5513,37.507,37.5159,22800.0
2010-08-25 12:50:00,42.36,42.39,42.35,42.36,31600.0,37.5159,37.5425,37.507,37.5159,31600.0
2010-08-25 12:55:00,42.36,42.4,42.35,42.38,35300.0,37.5159,37.5513,37.507,37.5336,35300.0
2010-08-25 13:00:00,42.37,42.41,42.34,42.4,44200.0,37.5247,37.5602,37.4982,37.5513,44200.0
2010-08-25 13:05:00,42.4,42.41,42.37,42.41,21600.0,37.5513,37.5602,37.5247,37.5602,21600.0
2010-08-25 13:10:00,42.41,42.45,42.39,42.39,45700.0,37.5602,37.5956,37.5425,37.5425,45700.0
2010-08-25 13:15:00,42.39,42.42,42.33,42.41,46700.0,37.5425,37.569,37.4893,37.5602,46700.0
2010-08-25 13:20:00,42.4,42.4,42.35,42.4,28200.0,37.5513,37.5513,37.507,37.5513,28200.0
2010-08-25 13:25:00,42.41,42.42,42.35,42.42,70200.0,37.5602,37.569,37.507,37.569,70200.0
2010-08-25 13:30:00,42.41,42.44,42.4,42.41,55800.0,37.5602,37.5867,37.5513,37.5602,55800.0
2010-08-25 13:35:00,42.4,42.46,42.4,42.46,66800.0,37.5513,37.6044,37.5513,37.6044,66800.0
2010-08-25 13:40:00,42.45,42.49,42.44,42.48,56100.0,37.5956,37.631,37.5867,37.6222,56100.0
2010-08-25 13:45:00,42.48,42.5,42.45,42.49,31900.0,37.6222,37.6399,37.5956,37.631,31900.0
2010-08-25 13:50:00,42.48,42.5,42.44,42.44,34800.0,37.6222,37.6399,37.5867,37.5867,34800.0
2010-08-25 13:55:00,42.45,42.5,42.4,42.4,52600.0,37.5956,37.6399,37.5513,37.5513,52600.0
2010-08-25 14:00:00,42.41,42.48,42.4,42.47,46700.0,37.5602,37.6222,37.5513,37.6133,46700.0
2010-08-25 14:05:00,42.47,42.47,42.42,42.44,79700.0,37.6133,37.6133,37.569,37.5867,79700.0
2010-08-25 14:10:00,42.44,42.51,42.41,42.51,63000.0,37.5867,37.6487,37.5602,37.6487,63000.0
2010-08-25 14:15:00,42.51,42.53,42.47,42.52,77600.0,37.6487,37.6664,37.6133,37.6576,77600.0
2010-08-25 14:20:00,42.51,42.52,42.46,42.46,65900.0,37.6487,37.6576,37.6044,37.6044,65900.0
2010-08-25 14:25:00,42.47,42.49,42.42,42.46,38500.0,37.6133,37.631,37.569,37.6044,38500.0
2010-08-25 14:30:00,42.46,42.48,42.4,42.46,71900.0,37.6044,37.6222,37.5513,37.6044,71900.0
2010-08-25 14:35:00,42.47,42.57,42.46,42.5,86700.0,37.6133,37.7019,37.6044,37.6399,86700.0
2010-08-25 14:40:00,42.51,42.57,42.48,42.48,55500.0,37.6487,37.7019,37.6222,37.6222,55500.0
2010-08-25 14:45:00,42.48,42.54,42.47,42.49,97100.0,37.6222,37.6753,37.6133,37.631,97100.0
2010-08-25 14:50:00,42.49,42.54,42.45,42.54,43400.0,37.631,37.6753,37.5956,37.6753,43400.0
2010-08-25 14:55:00,42.53,42.56,42.49,42.55,51500.0,37.6664,37.693,37.631,37.6842,51500.0
2010-08-25 15:00:00,42.55,42.58,42.49,42.49,59900.0,37.6842,37.7107,37.631,37.631,59900.0
2010-08-25 15:05:00,42.49,42.52,42.45,42.48,37100.0,37.631,37.6576,37.5956,37.6222,37100.0
2010-08-25 15:10:00,42.49,42.55,42.49,42.53,30100.0,37.631,37.6842,37.631,37.6664,30100.0
2010-08-25 15:15:00,42.53,42.53,42.4,42.42,79400.0,37.6664,37.6664,37.5513,37.569,79400.0
2010-08-25 15:20:00,42.42,42.44,42.35,42.4,59400.0,37.569,37.5867,37.507,37.5513,59400.0
2010-08-25 15:25:00,42.41,42.45,42.4,42.42,36400.0,37.5602,37.5956,37.5513,37.569,36400.0
2010-08-25 15:30:00,42.42,42.58,42.4,42.58,121200.0,37.569,37.7107,37.5513,37.7107,121200.0
2010-08-25 15:35:00,42.58,42.61,42.55,42.57,91700.0,37.7107,37.7373,37.6842,37.7019,91700.0
2010-08-25 15:40:00,42.56,42.62,42.53,42.59,134800.0,37.693,37.7462,37.6664,37.7196,134800.0
2010-08-25 15:45:00,42.59,42.64,42.56,42.6,225500.0,37.7196,37.7639,37.693,37.7284,225500.0
2010-08-25 15:50:00,42.59,42.6,42.49,42.5,199000.0,37.7196,37.7284,37.631,37.6399,199000.0
2010-08-25 15:55:00,42.5,42.64,42.5,42.61,620400.0,37.6399,37.7639,37.6399,37.7373,620400.0
2010-08-26 09:30:00,42.65,43.1,42.65,42.95,146000.0,37.7727,38.1713,37.7727,38.0384,146000.0
2010-08-26 09:35:00,42.95,43.06,42.9,42.92,94700.0,38.0384,38.1358,37.9941,38.0118,94700.0
2010-08-26 09:40:00,42.92,43.16,42.85,43.0,149800.0,38.0118,38.2244,37.9498,38.0827,149800.0
2010-08-26 09:45:00,43.0,43.04,42.98,43.0,68100.0,38.0827,38.1181,38.065,38.0827,68100.0
2010-08-26 09:50:00,43.0,43.06,42.96,42.99,79000.0,38.0827,38.1358,38.0473,38.0738,79000.0
2010-08-26 09:55:00,42.99,43.13,42.99,43.02,73700.0,38.0738,38.1978,38.0738,38.1004,73700.0
2010-08-26 10:00:00,43.01,43.07,42.99,43.05,99600.0,38.0916,38.1447,38.0738,38.127,99600.0
2010-08-26 10:05:00,43.05,43.07,42.99,43.07,57400.0,38.127,38.1447,38.0738,38.1447,57400.0
2010-08-26 10:10:00,43.06,43.1,43.03,43.05,30500.0,38.1358,38.1713,38.1093,38.127,30500.0
2010-08-26 10:15:00,43.05,43.15,43.0,43.13,151500.0,38.127,38.2155,38.0827,38.1978,151500.0
2010-08-26 10:20:00,43.15,43.25,43.13,43.14,177000.0,38.2155,38.3041,38.1978,38.2067,177000.0
2010-08-26 10:25:00,43.15,43.17,43.07,43.17,137900.0,38.2155,38.2333,38.1447,38.2333,137900.0
2010-08-26 10:30:00,43.18,43.21,43.15,43.19,133200.0,38.2421,38.2687,38.2155,38.251,133200.0
2010-08-26 10:35:00,43.18,43.24,43.18,43.19,90900.0,38.2421,38.2953,38.2421,38.251,90900.0
2010-08-26 10:40:00,43.19,43.2,43.16,43.16,93500.0,38.251,38.2598,38.2244,38.2244,93500.0
2010-08-26 10:45:00,43.16,43.2,43.12,43.15,68300.0,38.2244,38.2598,38.189,38.2155,68300.0
2010-08-26 10:50:00,43.16,43.19,43.13,43.13,83800.0,38.2244,38.251,38.1978,38.1978,83800.0
2010-08-26 10:55:00,43.13,43.14,43.09,43.12,78500.0,38.1978,38.2067,38.1624,38.189,78500.0
2010-08-26 11:00:00,43.12,43.15,43.07,43.12,81200.0,38.189,38.2155,38.1447,38.189,81200.0
2010-08-26 11:05:00,43.12,43.13,42.88,42.96,159700.0,38.189,38.1978,37.9764,38.0473,159700.0
2010-08-26 11:10:00,42.96,42.99,42.9,42.94,71900.0,38.0473,38.0738,37.9941,38.0296,71900.0
2010-08-26 11:15:00,42.93,43.03,42.89,43.02,116200.0,38.0207,38.1093,37.9853,38.1004,116200.0
2010-08-26 11:20:00,43.03,43.03,42.97,42.98,64500.0,38.1093,38.1093,38.0561,38.065,64500.0
2010-08-26 11:25:00,42.97,43.04,42.97,43.0,34900.0,38.0561,38.1181,38.0561,38.0827,34900.0
2010-08-26 11:30:00,43.0,43.01,42.96,43.0,33600.0,38.0827,38.0916,38.0473,38.0827,33600.0
2010-08-26 11:35:00,43.0,43.03,42.84,42.84,57500.0,38.0827,38.1093,37.941,37.941,57500.0
2010-08-26 11:40:00,42.85,42.86,42.77,42.8,41600.0,37.9498,37.9587,37.879,37.9056,41600.0
2010-08-26 11:45:00,42.8,42.83,42.75,42.79,31000.0,37.9056,37.9321,37.8613,37.8967,31000.0
2010-08-26 11:50:00,42.78,42.79,42.7,42.71,56500.0,37.8879,37.8967,37.817,37.8259,56500.0
2010-08-26 11:55:00,42.7,42.81,42.7,42.81,51000.0,37.817,37.9144,37.817,37.9144,51000.0
2010-08-26 12:00:00,42.82,42.83,42.73,42.74,42600.0,37.9233,37.9321,37.8436,37.8524,42600.0
2010-08-26 12:05:00,42.74,42.75,42.72,42.72,21500.0,37.8524,37.8613,37.8347,37.8347,21500.0
2010-08-26 12:10:00,42.72,42.73,42.69,42.72,35000.0,37.8347,37.8436,37.8081,37.8347,35000.0
2010-08-26 12:15:00,42.71,42.77,42.71,42.76,56200.0,37.8259,37.879,37.8259,37.8701,56200.0
2010-08-26 12:20:00,42.77,42.81,42.76,42.78,34400.0,37.879,37.9144,37.8701,37.8879,34400.0
2010-08-26 12:25:00,42.79,42.79,42.74,42.75,18100.0,37.8967,37.8967,37.8524,37.8613,18100.0
2010-08-26 12:30:00,42.76,42.79,42.75,42.78,15700.0,37.8701,37.8967,37.8613,37.8879,15700.0
2010-08-26 12:35:00,42.79,42.83,42.78,42.78,27100.0,37.8967,37.9321,37.8879,37.8879,27100.0
2010-08-26 12:40:00,42.78,42.78,42.66,42.69,40300.0,37.8879,37.8879,37.7816,37.8081,40300.0
2010-08-26 12:45:00,42.7,42.72,42.67,42.68,79100.0,37.817,37.8347,37.7904,37.7993,79100.0
2010-08-26 12:50:00,42.69,42.7,42.64,42.68,86800.0,37.8081,37.817,37.7639,37.7993,86800.0
2010-08-26 12:55:00,42.69,42.71,42.65,42.7,103400.0,37.8081,37.8259,37.7727,37.817,103400.0
2010-08-26 13:00:00,42.69,42.71,42.69,42.7,80500.0,37.8081,37.8259,37.8081,37.817,80500.0
2010-08-26 13:05:00,42.69,42.71,42.66,42.67,35300.0,37.8081,37.8259,37.7816,37.7904,35300.0
2010-08-26 13:10:00,42.67,42.67,42.6,42.62,26600.0,37.7904,37.7904,37.7284,37.7462,26600.0
2010-08-26 13:15:00,42.61,42.63,42.6,42.62,25800.0,37.7373,37.755,37.7284,37.7462,25800.0
2010-08-26 13:20:00,42.62,42.65,42.61,42.65,38100.0,37.7462,37.7727,37.7373,37.7727,38100.0
2010-08-26 13:25:00,42.65,42.66,42.63,42.64,20300.0,37.7727,37.7816,37.755,37.7639,20300.0
2010-08-26 13:30:00,42.66,42.68,42.64,42.67,25700.0,37.7816,37.7993,37.7639,37.7904,25700.0
2010-08-26 13:35:00,42.67,42.68,42.62,42.63,34700.0,37.7904,37.7993,37.7462,37.755,34700.0
2010-08-26 13:40:00,42.63,42.67,42.62,42.63,38400.0,37.755,37.7904,37.7462,37.755,38400.0
2010-08-26 13:45:00,42.63,42.64,42.61,42.61,13200.0,37.755,37.7639,37.7373,37.7373,13200.0
2010-08-26 13:50:00,42.62,42.63,42.61,42.62,25400.0,37.7462,37.755,37.7373,37.7462,25400.0
2010-08-26 13:55:00,42.61,42.62,42.52,42.54,56500.0,37.7373,37.7462,37.6576,37.6753,56500.0
2010-08-26 14:00:00,42.53,42.6,42.52,42.56,32800.0,37.6664,37.7284,37.6576,37.693,32800.0
2010-08-26 14:05:00,42.56,42.56,42.45,42.46,57900.0,37.693,37.693,37.5956,37.6044,57900.0
2010-08-26 14:10:00,42.46,42.47,42.39,42.47,61100.0,37.6044,37.6133,37.5425,37.6133,61100.0
2010-08-26 14:15:00,42.47,42.47,42.4,42.45,24600.0,37.6133,37.6133,37.5513,37.5956,24600.0
2010-08-26 14:20:00,42.44,42.46,42.39,42.43,43000.0,37.5867,37.6044,37.5425,37.5779,43000.0
2010-08-26 14:25:00,42.43,42.5,42.38,42.47,57600.0,37.5779,37.6399,37.5336,37.6133,57600.0
2010-08-26 14:30:00,42.49,42.5,42.45,42.49,71300.0,37.631,37.6399,37.5956,37.631,71300.0
2010-08-26 14:35:00,42.5,42.56,42.49,42.52,48700.0,37.6399,37.693,37.631,37.6576,48700.0
2010-08-26 14:40:00,42.52,42.54,42.5,42.51,19000.0,37.6576,37.6753,37.6399,37.6487,19000.0
2010-08-26 14:45:00,42.51,42.51,42.38,42.42,92100.0,37.6487,37.6487,37.5336,37.569,92100.0
2010-08-26 14:50:00,42.42,42.49,42.42,42.47,36800.0,37.569,37.631,37.569,37.6133,36800.0
2010-08-26 14:55:00,42.47,42.48,42.4,42.44,46200.0,37.6133,37.6222,37.5513,37.5867,46200.0
2010-08-26 15:00:00,42.44,42.49,42.43,42.46,61400.0,37.5867,37.631,37.5779,37.6044,61400.0
2010-08-26 15:05:00,42.46,42.52,42.42,42.51,73200.0,37.6044,37.6576,37.569,37.6487,73200.0
2010-08-26 15:10:00,42.51,42.52,42.45,42.48,66200.0,37.6487,37.6576,37.5956,37.6222,66200.0
2010-08-26 15:15:00,42.48,42.56,42.46,42.55,60400.0,37.6222,37.693,37.6044,37.6842,60400.0
2010-08-26 15:20:00,42.55,42.6,42.54,42.56,91700.0,37.6842,37.7284,37.6753,37.693,91700.0
2010-08-26 15:25:00,42.55,42.56,42.52,42.56,33100.0,37.6842,37.693,37.6576,37.693,33100.0
2010-08-26 15:30:00,42.55,42.55,42.48,42.54,114100.0,37.6842,37.6842,37.6222,37.6753,114100.0
2010-08-26 15:35:00,42.54,42.58,42.52,42.56,112800.0,37.6753,37.7107,37.6576,37.693,112800.0
2010-08-26 15:40:00,42.57,42.59,42.52,42.58,128900.0,37.7019,37.7196,37.6576,37.7107,128900.0
2010-08-26 15:45:00,42.58,42.59,42.5,42.52,164300.0,37.7107,37.7196,37.6399,37.6576,164300.0
2010-08-26 15:50:00,42.52,42.52,42.4,42.42,214000.0,37.6576,37.6576,37.5513,37.569,214000.0
2010-08-26 15:55:00,42.41,42.43,42.3,42.32,230800.0,37.5602,37.5779,37.4627,37.4805,230800.0
2010-08-27 09:30:00,42.55,42.86,42.53,42.68,72500.0,37.6842,37.9587,37.6664,37.7993,72500.0
2010-08-27 09:35:00,42.68,42.76,42.63,42.68,47200.0,37.7993,37.8701,37.755,37.7993,47200.0
2010-08-27 09:40:00,42.67,42.72,42.65,42.69,45000.0,37.7904,37.8347,37.7727,37.8081,45000.0
2010-08-27 09:45:00,42.67,42.72,42.66,42.67,37500.0,37.7904,37.8347,37.7816,37.7904,37500.0
2010-08-27 09:50:00,42.67,42.81,42.67,42.77,54700.0,37.7904,37.9144,37.7904,37.879,54700.0
2010-08-27 09:55:00,42.77,42.81,42.38,42.42,142500.0,37.879,37.9144,37.5336,37.569,142500.0
2010-08-27 10:00:00,42.42,42.51,42.09,42.15,234400.0,37.569,37.6487,37.2768,37.3299,234400.0
2010-08-27 10:05:00,42.16,42.21,41.95,42.19,194000.0,37.3388,37.383,37.1528,37.3653,194000.0
2010-08-27 10:10:00,42.19,42.58,42.15,42.48,253000.0,37.3653,37.7107,37.3299,37.6222,253000.0
2010-08-27 10:15:00,42.48,42.56,42.39,42.45,112500.0,37.6222,37.693,37.5425,37.5956,112500.0
2010-08-27 10:20:00,42.45,42.58,42.34,42.47,101300.0,37.5956,37.7107,37.4982,37.6133,101300.0
2010-08-27 10:25:00,42.48,42.64,42.47,42.53,89100.0,37.6222,37.7639,37.6133,37.6664,89100.0
2010-08-27 10:30:00,42.53,42.58,42.46,42.47,90200.0,37.6664,37.7107,37.6044,37.6133,90200.0
2010-08-27 10:35:00,42.47,42.5,42.42,42.43,73000.0,37.6133,37.6399,37.569,37.5779,73000.0
2010-08-27 10:40:00,42.43,42.52,42.35,42.38,72800.0,37.5779,37.6576,37.507,37.5336,72800.0
2010-08-27 10:45:00,42.38,42.44,42.3,42.33,54500.0,37.5336,37.5867,37.4627,37.4893,54500.0
2010-08-27 10:50:00,42.33,42.37,42.29,42.31,45800.0,37.4893,37.5247,37.4539,37.4716,45800.0
2010-08-27 10:55:00,42.3,42.3,42.2,42.26,41000.0,37.4627,37.4627,37.3742,37.4273,41000.0
2010-08-27 11:00:00,42.26,42.35,42.26,42.33,39000.0,37.4273,37.507,37.4273,37.4893,39000.0
2010-08-27 11:05:00,42.33,42.51,42.31,42.46,75400.0,37.4893,37.6487,37.4716,37.6044,75400.0
2010-08-27 11:10:00,42.46,42.55,42.44,42.52,89500.0,37.6044,37.6842,37.5867,37.6576,89500.0
2010-08-27 11:15:00,42.54,42.61,42.54,42.55,34400.0,37.6753,37.7373,37.6753,37.6842,34400.0
2010-08-27 11:20:00,42.55,42.62,42.53,42.62,62300.0,37.6842,37.7462,37.6664,37.7462,62300.0
2010-08-27 11:25:00,42.61,42.66,42.55,42.6,57200.0,37.7373,37.7816,37.6842,37.7284,57200.0
2010-08-27 11:30:00,42.61,42.65,42.57,42.6,68200.0,37.7373,37.7727,37.7019,37.7284,68200.0
2010-08-27 11:35:00,42.59,42.65,42.55,42.6,35600.0,37.7196,37.7727,37.6842,37.7284,35600.0
2010-08-27 11:40:00,42.6,42.69,42.58,42.69,66800.0,37.7284,37.8081,37.7107,37.8081,66800.0
2010-08-27 11:45:00,42.69,42.79,42.69,42.78,159400.0,37.8081,37.8967,37.8081,37.8879,159400.0
2010-08-27 11:50:00,42.78,42.8,42.74,42.76,72500.0,37.8879,37.9056,37.8524,37.8701,72500.0
2010-08-27 11:55:00,42.75,42.78,42.71,42.74,31700.0,37.8613,37.8879,37.8259,37.8524,31700.0
2010-08-27 12:00:00,42.75,42.76,42.68,42.74,64000.0,37.8613,37.8701,37.7993,37.8524,64000.0
2010-08-27 12:05:00,42.74,42.8,42.72,42.78,27700.0,37.8524,37.9056,37.8347,37.8879,27700.0
2010-08-27 12:10:00,42.78,42.8,42.75,42.75,17400.0,37.8879,37.9056,37.8613,37.8613,17400.0
2010-08-27 12:15:00,42.76,42.9,42.76,42.89,36100.0,37.8701,37.9941,37.8701,37.9853,36100.0
2010-08-27 12:20:00,42.89,42.89,42.81,42.84,34800.0,37.9853,37.9853,37.9144,37.941,34800.0
2010-08-27 12:25:00,42.83,42.83,42.77,42.77,23800.0,37.9321,37.9321,37.879,37.879,23800.0
2010-08-27 12:30:00,42.78,42.82,42.75,42.79,22400.0,37.8879,37.9233,37.8613,37.8967,22400.0
2010-08-27 12:35:00,42.79,42.82,42.76,42.77,14200.0,37.8967,37.9233,37.8701,37.879,14200.0
2010-08-27 12:40:00,42.77,42.78,42.74,42.75,65200.0,37.879,37.8879,37.8524,37.8613,65200.0
2010-08-27 12:45:00,42.76,42.83,42.75,42.77,21400.0,37.8701,37.9321,37.8613,37.879,21400.0
2010-08-27 12:50:00,42.77,42.78,42.75,42.77,18100.0,37.879,37.8879,37.8613,37.879,18100.0
2010-08-27 12:55:00,42.77,42.77,42.63,42.67,38500.0,37.879,37.879,37.755,37.7904,38500.0
2010-08-27 13:00:00,42.67,42.71,42.64,42.67,50500.0,37.7904,37.8259,37.7639,37.7904,50500.0
2010-08-27 13:05:00,42.67,42.7,42.64,42.7,27700.0,37.7904,37.817,37.7639,37.817,27700.0
2010-08-27 13:10:00,42.7,42.7,42.6,42.63,45300.0,37.817,37.817,37.7284,37.755,45300.0
2010-08-27 13:15:00,42.63,42.66,42.6,42.62,33100.0,37.755,37.7816,37.7284,37.7462,33100.0
2010-08-27 13:20:00,42.63,42.71,42.63,42.71,23800.0,37.755,37.8259,37.755,37.8259,23800.0
2010-08-27 13:25:00,42.72,42.8,42.71,42.8,29600.0,37.8347,37.9056,37.8259,37.9056,29600.0
2010-08-27 13:30:00,42.8,42.85,42.78,42.8,25800.0,37.9056,37.9498,37.8879,37.9056,25800.0
2010-08-27 13:35:00,42.8,42.86,42.76,42.78,48900.0,37.9056,37.9587,37.8701,37.8879,48900.0
2010-08-27 13:40:00,42.78,42.82,42.75,42.75,21900.0,37.8879,37.9233,37.8613,37.8613,21900.0
2010-08-27 13:45:00,42.75,42.79,42.71,42.71,19500.0,37.8613,37.8967,37.8259,37.8259,19500.0
2010-08-27 13:50:00,42.72,42.8,42.71,42.79,23000.0,37.8347,37.9056,37.8259,37.8967,23000.0
2010-08-27 13:55:00,42.79,42.87,42.75,42.87,40600.0,37.8967,37.9676,37.8613,37.9676,40600.0
2010-08-27 14:00:00,42.87,42.89,42.82,42.84,30400.0,37.9676,37.9853,37.9233,37.941,30400.0
2010-08-27 14:05:00,42.83,42.83,42.73,42.8,43300.0,37.9321,37.9321,37.8436,37.9056,43300.0
2010-08-27 14:10:00,42.81,42.89,42.77,42.78,26400.0,37.9144,37.9853,37.879,37.8879,26400.0
2010-08-27 14:15:00,42.78,42.83,42.75,42.83,37200.0,37.8879,37.9321,37.8613,37.9321,37200.0
2010-08-27 14:20:00,42.84,42.85,42.8,42.8,38000.0,37.941,37.9498,37.9056,37.9056,38000.0
2010-08-27 14:25:00,42.8,42.84,42.78,42.84,24800.0,37.9056,37.941,37.8879,37.941,24800.0
2010-08-27 14:30:00,42.84,42.89,42.84,42.87,24100.0,37.941,37.9853,37.941,37.9676,24100.0
2010-08-27 14:35:00,42.87,42.96,42.87,42.96,42100.0,37.9676,38.0473,37.9676,38.0473,42100.0
2010-08-27 14:40:00,42.96,42.98,42.92,42.95,27000.0,38.0473,38.065,38.0118,38.0384,27000.0
2010-08-27 14:45:00,42.97,42.99,42.91,42.92,26700.0,38.0561,38.0738,38.003,38.0118,26700.0
2010-08-27 14:50:00,42.91,42.95,42.88,42.88,20600.0,38.003,38.0384,37.9764,37.9764,20600.0
2010-08-27 14:55:00,42.89,42.93,42.87,42.91,22200.0,37.9853,38.0207,37.9676,38.003,22200.0
2010-08-27 15:00:00,42.91,42.92,42.85,42.88,28100.0,38.003,38.0118,37.9498,37.9764,28100.0
2010-08-27 15:05:00,42.88,42.93,42.87,42.93,23500.0,37.9764,38.0207,37.9676,38.0207,23500.0
2010-08-27 15:10:00,42.93,42.95,42.89,42.93,40300.0,38.0207,38.0384,37.9853,38.0207,40300.0
2010-08-27 15:15:00,42.92,42.93,42.88,42.91,40900.0,38.0118,38.0207,37.9764,38.003,40900.0
2010-08-27 15:20:00,42.92,43.01,42.92,43.0,47200.0,38.0118,38.0916,38.0118,38.0827,47200.0
2010-08-27 15:25:00,43.01,43.07,42.98,43.05,43200.0,38.0916,38.1447,38.065,38.127,43200.0
2010-08-27 15:30:00,43.05,43.08,42.97,42.97,59900.0,38.127,38.1535,38.0561,38.0561,59900.0
2010-08-27 15:35:00,42.98,43.02,42.96,42.99,62800.0,38.065,38.1004,38.0473,38.0738,62800.0
2010-08-27 15:40:00,42.99,43.03,42.96,43.01,75800.0,38.0738,38.1093,38.0473,38.0916,75800.0
2010-08-27 15:45:00,43.02,43.03,42.96,42.98,160000.0,38.1004,38.1093,38.0473,38.065,160000.0
2010-08-27 15:50:00,42.98,43.02,42.95,42.95,97600.0,38.065,38.1004,38.0384,38.0384,97600.0
2010-08-27 15:55:00,42.95,42.96,42.9,42.91,137200.0,38.0384,38.0473,37.9941,38.003,137200.0
2010-08-30 09:30:00,42.48,42.69,42.46,42.57,82700.0,37.6222,37.8081,37.6044,37.7019,82700.0
2010-08-30 09:35:00,42.56,42.83,42.54,42.83,62900.0,37.693,37.9321,37.6753,37.9321,62900.0
2010-08-30 09:40:00,42.83,43.14,42.83,43.13,102100.0,37.9321,38.2067,37.9321,38.1978,102100.0
2010-08-30 09:45:00,43.12,43.14,43.0,43.01,68000.0,38.189,38.2067,38.0827,38.0916,68000.0
2010-08-30 09:50:00,43.0,43.02,42.9,42.93,44900.0,38.0827,38.1004,37.9941,38.0207,44900.0
2010-08-30 09:55:00,42.94,43.02,42.94,43.01,55800.0,38.0296,38.1004,38.0296,38.0916,55800.0
2010-08-30 10:00:00,43.01,43.01,42.89,42.99,56900.0,38.0916,38.0916,37.9853,38.0738,56900.0
2010-08-30 10:05:00,42.99,43.02,42.96,43.01,60500.0,38.0738,38.1004,38.0473,38.0916,60500.0
2010-08-30 10:10:00,43.01,43.09,42.96,43.09,57000.0,38.0916,38.1624,38.0473,38.1624,57000.0
2010-08-30 10:15:00,43.09,43.09,42.93,43.01,58200.0,38.1624,38.1624,38.0207,38.0916,58200.0
2010-08-30 10:20:00,43.0,43.04,42.94,43.02,73800.0,38.0827,38.1181,38.0296,38.1004,73800.0
2010-08-30 10:25:00,43.03,43.04,42.95,43.01,49400.0,38.1093,38.1181,38.0384,38.0916,49400.0
2010-08-30 10:30:00,42.99,43.01,42.95,43.0,35000.0,38.0738,38.0916,38.0384,38.0827,35000.0
2010-08-30 10:35:00,43.0,43.04,42.99,43.0,29600.0,38.0827,38.1181,38.0738,38.0827,29600.0
2010-08-30 10:40:00,42.99,43.01,42.95,42.99,55500.0,38.0738,38.0916,38.0384,38.0738,55500.0
2010-08-30 10:45:00,42.97,43.02,42.93,42.99,51700.0,38.0561,38.1004,38.0207,38.0738,51700.0
2010-08-30 10:50:00,43.0,43.07,43.0,43.03,36200.0,38.0827,38.1447,38.0827,38.1093,36200.0
2010-08-30 10:55:00,43.03,43.05,42.97,42.99,29600.0,38.1093,38.127,38.0561,38.0738,29600.0
2010-08-30 11:00:00,42.99,43.0,42.86,42.88,31100.0,38.0738,38.0827,37.9587,37.9764,31100.0
2010-08-30 11:05:00,42.87,42.92,42.86,42.91,29300.0,37.9676,38.0118,37.9587,38.003,29300.0
2010-08-30 11:10:00,42.92,42.93,42.84,42.85,22900.0,38.0118,38.0207,37.941,37.9498,22900.0
2010-08-30 11:15:00,42.84,42.85,42.81,42.84,18900.0,37.941,37.9498,37.9144,37.941,18900.0
2010-08-30 11:20:00,42.84,42.86,42.77,42.78,53500.0,37.941,37.9587,37.879,37.8879,53500.0
2010-08-30 11:25:00,42.78,42.83,42.77,42.81,31700.0,37.8879,37.9321,37.879,37.9144,31700.0
2010-08-30 11:30:00,42.82,42.84,42.72,42.72,43100.0,37.9233,37.941,37.8347,37.8347,43100.0
2010-08-30 11:35:00,42.73,42.73,42.65,42.67,59500.0,37.8436,37.8436,37.7727,37.7904,59500.0
2010-08-30 11:40:00,42.67,42.69,42.57,42.62,36200.0,37.7904,37.8081,37.7019,37.7462,36200.0
2010-08-30 11:45:00,42.61,42.61,42.56,42.61,37400.0,37.7373,37.7373,37.693,37.7373,37400.0
2010-08-30 11:50:00,42.61,42.61,42.53,42.53,25500.0,37.7373,37.7373,37.6664,37.6664,25500.0
2010-08-30 11:55:00,42.52,42.55,42.5,42.55,20000.0,37.6576,37.6842,37.6399,37.6842,20000.0
2010-08-30 12:00:00,42.55,42.57,42.52,42.53,20200.0,37.6842,37.7019,37.6576,37.6664,20200.0
2010-08-30 12:05:00,42.54,42.56,42.51,42.56,21500.0,37.6753,37.693,37.6487,37.693,21500.0
2010-08-30 12:10:00,42.56,42.57,42.53,42.55,19500.0,37.693,37.7019,37.6664,37.6842,19500.0
2010-08-30 12:15:00,42.54,42.55,42.51,42.55,17200.0,37.6753,37.6842,37.6487,37.6842,17200.0
2010-08-30 12:20:00,42.56,42.57,42.53,42.54,17400.0,37.693,37.7019,37.6664,37.6753,17400.0
2010-08-30 12:25:00,42.54,42.57,42.52,42.57,21800.0,37.6753,37.7019,37.6576,37.7019,21800.0
2010-08-30 12:30:00,42.57,42.57,42.51,42.52,37800.0,37.7019,37.7019,37.6487,37.6576,37800.0
2010-08-30 12:35:00,42.51,42.56,42.49,42.56,26000.0,37.6487,37.693,37.631,37.693,26000.0
2010-08-30 12:40:00,42.57,42.58,42.54,42.54,25300.0,37.7019,37.7107,37.6753,37.6753,25300.0
2010-08-30 12:45:00,42.54,42.61,42.54,42.59,28600.0,37.6753,37.7373,37.6753,37.7196,28600.0
2010-08-30 12:50:00,42.59,42.61,42.56,42.56,41000.0,37.7196,37.7373,37.693,37.693,41000.0
2010-08-30 12:55:00,42.56,42.58,42.53,42.54,32900.0,37.693,37.7107,37.6664,37.6753,32900.0
2010-08-30 13:00:00,42.54,42.57,42.54,42.55,21200.0,37.6753,37.7019,37.6753,37.6842,21200.0
2010-08-30 13:05:00,42.56,42.59,42.56,42.59,16600.0,37.693,37.7196,37.693,37.7196,16600.0
2010-08-30 13:10:00,42.6,42.6,42.56,42.56,38400.0,37.7284,37.7284,37.693,37.693,38400.0
2010-08-30 13:15:00,42.57,42.62,42.57,42.58,29700.0,37.7019,37.7462,37.7019,37.7107,29700.0
2010-08-30 13:20:00,42.58,42.58,42.51,42.54,29600.0,37.7107,37.7107,37.6487,37.6753,29600.0
2010-08-30 13:25:00,42.54,42.54,42.45,42.5,62200.0,37.6753,37.6753,37.5956,37.6399,62200.0
2010-08-30 13:30:00,42.49,42.53,42.49,42.53,29600.0,37.631,37.6664,37.631,37.6664,29600.0
2010-08-30 13:35:00,42.54,42.54,42.5,42.5,16800.0,37.6753,37.6753,37.6399,37.6399,16800.0
2010-08-30 13:40:00,42.49,42.58,42.48,42.54,31500.0,37.631,37.7107,37.6222,37.6753,31500.0
2010-08-30 13:45:00,42.54,42.57,42.51,42.56,18000.0,37.6753,37.7019,37.6487,37.693,18000.0
2010-08-30 13:50:00,42.55,42.56,42.49,42.49,28000.0,37.6842,37.693,37.631,37.631,28000.0
2010-08-30 13:55:00,42.5,42.54,42.47,42.5,41800.0,37.6399,37.6753,37.6133,37.6399,41800.0
2010-08-30 14:00:00,42.5,42.57,42.49,42.52,46500.0,37.6399,37.7019,37.631,37.6576,46500.0
2010-08-30 14:05:00,42.52,42.53,42.45,42.49,30000.0,37.6576,37.6664,37.5956,37.631,30000.0
2010-08-30 14:10:00,42.48,42.5,42.45,42.45,25600.0,37.6222,37.6399,37.5956,37.5956,25600.0
2010-08-30 14:15:00,42.44,42.49,42.43,42.47,32000.0,37.5867,37.631,37.5779,37.6133,32000.0
2010-08-30 14:20:00,42.48,42.48,42.44,42.46,17100.0,37.6222,37.6222,37.5867,37.6044,17100.0
2010-08-30 14:25:00,42.46,42.52,42.44,42.5,68000.0,37.6044,37.6576,37.5867,37.6399,68000.0
2010-08-30 14:30:00,42.49,42.55,42.49,42.52,42000.0,37.631,37.6842,37.631,37.6576,42000.0
2010-08-30 14:35:00,42.51,42.53,42.48,42.5,69900.0,37.6487,37.6664,37.6222,37.6399,69900.0
2010-08-30 14:40:00,42.5,42.59,42.49,42.57,56200.0,37.6399,37.7196,37.631,37.7019,56200.0
2010-08-30 14:45:00,42.57,42.57,42.52,42.54,51100.0,37.7019,37.7019,37.6576,37.6753,51100.0
2010-08-30 14:50:00,42.54,42.59,42.5,42.59,43200.0,37.6753,37.7196,37.6399,37.7196,43200.0
2010-08-30 14:55:00,42.58,42.59,42.56,42.57,18100.0,37.7107,37.7196,37.693,37.7019,18100.0
2010-08-30 15:00:00,42.56,42.59,42.53,42.54,31100.0,37.693,37.7196,37.6664,37.6753,31100.0
2010-08-30 15:05:00,42.55,42.56,42.47,42.49,44300.0,37.6842,37.693,37.6133,37.631,44300.0
2010-08-30 15:10:00,42.5,42.52,42.47,42.47,29700.0,37.6399,37.6576,37.6133,37.6133,29700.0
2010-08-30 15:15:00,42.46,42.47,42.41,42.43,44600.0,37.6044,37.6133,37.5602,37.5779,44600.0
2010-08-30 15:20:00,42.43,42.46,42.4,42.44,45300.0,37.5779,37.6044,37.5513,37.5867,45300.0
2010-08-30 15:25:00,42.45,42.46,42.4,42.41,57700.0,37.5956,37.6044,37.5513,37.5602,57700.0
2010-08-30 15:30:00,42.41,42.43,42.38,42.39,88500.0,37.5602,37.5779,37.5336,37.5425,88500.0
2010-08-30 15:35:00,42.4,42.44,42.39,42.42,66400.0,37.5513,37.5867,37.5425,37.569,66400.0
2010-08-30 15:40:00,42.42,42.43,42.37,42.38,83500.0,37.569,37.5779,37.5247,37.5336,83500.0
2010-08-30 15:45:00,42.37,42.38,42.34,42.37,85800.0,37.5247,37.5336,37.4982,37.5247,85800.0
2010-08-30 15:50:00,42.36,42.38,42.33,42.35,95700.0,37.5159,37.5336,37.4893,37.507,95700.0
2010-08-30 15:55:00,42.34,42.35,42.22,42.22,185900.0,37.4982,37.507,37.3919,37.3919,185900.0
2010-08-31 09:30:00,42.08,42.17,41.9,42.1,64300.0,37.2679,37.3476,37.1085,37.2856,64300.0
2010-08-31 09:35:00,42.11,42.11,41.83,42.02,46000.0,37.2945,37.2945,37.0465,37.2148,46000.0
2010-08-31 09:40:00,42.02,42.02,41.85,42.0,36300.0,37.2148,37.2148,37.0642,37.1971,36300.0
2010-08-31 09:45:00,41.99,42.32,41.95,42.31,34900.0,37.1882,37.4805,37.1528,37.4716,34900.0
2010-08-31 09:50:00,42.3,42.38,42.24,42.3,33300.0,37.4627,37.5336,37.4096,37.4627,33300.0
2010-08-31 09:55:00,42.33,42.45,42.33,42.45,152700.0,37.4893,37.5956,37.4893,37.5956,152700.0
2010-08-31 10:00:00,42.46,42.69,42.43,42.56,121600.0,37.6044,37.8081,37.5779,37.693,121600.0
2010-08-31 10:05:00,42.56,42.75,42.54,42.7,74700.0,37.693,37.8613,37.6753,37.817,74700.0
2010-08-31 10:10:00,42.7,42.85,42.7,42.77,49400.0,37.817,37.9498,37.817,37.879,49400.0
2010-08-31 10:15:00,42.78,42.88,42.75,42.75,102300.0,37.8879,37.9764,37.8613,37.8613,102300.0
2010-08-31 10:20:00,42.76,42.81,42.7,42.72,49700.0,37.8701,37.9144,37.817,37.8347,49700.0
2010-08-31 10:25:00,42.73,42.78,42.7,42.78,27600.0,37.8436,37.8879,37.817,37.8879,27600.0
2010-08-31 10:30:00,42.79,42.8,42.64,42.65,67700.0,37.8967,37.9056,37.7639,37.7727,67700.0
2010-08-31 10:35:00,42.66,42.69,42.51,42.56,49100.0,37.7816,37.8081,37.6487,37.693,49100.0
2010-08-31 10:40:00,42.56,42.62,42.51,42.53,44300.0,37.693,37.7462,37.6487,37.6664,44300.0
2010-08-31 10:45:00,42.53,42.54,42.49,42.49,50900.0,37.6664,37.6753,37.631,37.631,50900.0
2010-08-31 10:50:00,42.5,42.59,42.49,42.54,60000.0,37.6399,37.7196,37.631,37.6753,60000.0
2010-08-31 10:55:00,42.54,42.57,42.49,42.57,35700.0,37.6753,37.7019,37.631,37.7019,35700.0
2010-08-31 11:00:00,42.55,42.64,42.52,42.52,44600.0,37.6842,37.7639,37.6576,37.6576,44600.0
2010-08-31 11:05:00,42.52,42.55,42.49,42.5,30200.0,37.6576,37.6842,37.631,37.6399,30200.0
2010-08-31 11:10:00,42.5,42.54,42.44,42.53,43400.0,37.6399,37.6753,37.5867,37.6664,43400.0
2010-08-31 11:15:00,42.54,42.6,42.54,42.59,39900.0,37.6753,37.7284,37.6753,37.7196,39900.0
2010-08-31 11:20:00,42.58,42.81,42.58,42.79,47700.0,37.7107,37.9144,37.7107,37.8967,47700.0
2010-08-31 11:25:00,42.79,42.85,42.77,42.78,89100.0,37.8967,37.9498,37.879,37.8879,89100.0
2010-08-31 11:30:00,42.78,42.78,42.66,42.76,57000.0,37.8879,37.8879,37.7816,37.8701,57000.0
2010-08-31 11:35:00,42.75,42.78,42.7,42.71,36100.0,37.8613,37.8879,37.817,37.8259,36100.0
2010-08-31 11:40:00,42.7,42.75,42.69,42.69,17400.0,37.817,37.8613,37.8081,37.8081,17400.0
2010-08-31 11:45:00,42.7,42.74,42.69,42.73,17200.0,37.817,37.8524,37.8081,37.8436,17200.0
2010-08-31 11:50:00,42.73,42.83,42.73,42.79,40500.0,37.8436,37.9321,37.8436,37.8967,40500.0
2010-08-31 11:55:00,42.79,42.8,42.74,42.77,21900.0,37.8967,37.9056,37.8524,37.879,21900.0
2010-08-31 12:00:00,42.77,42.78,42.69,42.69,30500.0,37.879,37.8879,37.8081,37.8081,30500.0
2010-08-31 12:05:00,42.69,42.72,42.68,42.68,25200.0,37.8081,37.8347,37.7993,37.7993,25200.0
2010-08-31 12:10:00,42.69,42.71,42.64,42.71,20700.0,37.8081,37.8259,37.7639,37.8259,20700.0
2010-08-31 12:15:00,42.71,42.76,42.67,42.76,40000.0,37.8259,37.8701,37.7904,37.8701,40000.0
2010-08-31 12:20:00,42.76,42.78,42.73,42.74,21300.0,37.8701,37.8879,37.8436,37.8524,21300.0
2010-08-31 12:25:00,42.73,42.74,42.69,42.72,39200.0,37.8436,37.8524,37.8081,37.8347,39200.0
2010-08-31 12:30:00,42.73,42.78,42.68,42.75,69700.0,37.8436,37.8879,37.7993,37.8613,69700.0
2010-08-31 12:35:00,42.75,42.78,42.69,42.69,27400.0,37.8613,37.8879,37.8081,37.8081,27400.0
2010-08-31 12:40:00,42.69,42.69,42.6,42.64,31800.0,37.8081,37.8081,37.7284,37.7639,31800.0
2010-08-31 12:45:00,42.64,42.7,42.64,42.68,16400.0,37.7639,37.817,37.7639,37.7993,16400.0
2010-08-31 12:50:00,42.69,42.73,42.64,42.67,19400.0,37.8081,37.8436,37.7639,37.7904,19400.0
2010-08-31 12:55:00,42.65,42.66,42.59,42.59,21000.0,37.7727,37.7816,37.7196,37.7196,21000.0
2010-08-31 13:00:00,42.58,42.7,42.57,42.67,37400.0,37.7107,37.817,37.7019,37.7904,37400.0
2010-08-31 13:05:00,42.67,42.72,42.65,42.72,11200.0,37.7904,37.8347,37.7727,37.8347,11200.0
2010-08-31 13:10:00,42.71,42.78,42.7,42.78,20400.0,37.8259,37.8879,37.817,37.8879,20400.0
2010-08-31 13:15:00,42.78,42.78,42.76,42.77,11100.0,37.8879,37.8879,37.8701,37.879,11100.0
2010-08-31 13:20:00,42.78,42.83,42.76,42.77,31200.0,37.8879,37.9321,37.8701,37.879,31200.0
2010-08-31 13:25:00,42.77,42.81,42.76,42.78,5800.0,37.879,37.9144,37.8701,37.8879,5800.0
2010-08-31 13:30:00,42.79,42.81,42.73,42.73,22800.0,37.8967,37.9144,37.8436,37.8436,22800.0
2010-08-31 13:35:00,42.73,42.83,42.71,42.79,33600.0,37.8436,37.9321,37.8259,37.8967,33600.0
2010-08-31 13:40:00,42.8,42.83,42.77,42.79,7900.0,37.9056,37.9321,37.879,37.8967,7900.0
2010-08-31 13:45:00,42.79,42.8,42.75,42.75,11600.0,37.8967,37.9056,37.8613,37.8613,11600.0
2010-08-31 13:50:00,42.74,42.76,42.73,42.74,13400.0,37.8524,37.8701,37.8436,37.8524,13400.0
2010-08-31 13:55:00,42.73,42.76,42.73,42.73,14400.0,37.8436,37.8701,37.8436,37.8436,14400.0
2010-08-31 14:00:00,42.72,42.77,42.63,42.66,49300.0,37.8347,37.879,37.755,37.7816,49300.0
2010-08-31 14:05:00,42.66,42.82,42.65,42.75,56200.0,37.7816,37.9233,37.7727,37.8613,56200.0
2010-08-31 14:10:00,42.75,42.83,42.73,42.77,25100.0,37.8613,37.9321,37.8436,37.879,25100.0
2010-08-31 14:15:00,42.77,42.77,42.64,42.64,47100.0,37.879,37.879,37.7639,37.7639,47100.0
2010-08-31 14:20:00,42.63,42.65,42.59,42.6,27900.0,37.755,37.7727,37.7196,37.7284,27900.0
2010-08-31 14:25:00,42.63,42.69,42.62,42.66,41600.0,37.755,37.8081,37.7462,37.7816,41600.0
2010-08-31 14:30:00,42.66,42.69,42.63,42.66,41200.0,37.7816,37.8081,37.755,37.7816,41200.0
2010-08-31 14:35:00,42.67,42.68,42.54,42.55,74200.0,37.7904,37.7993,37.6753,37.6842,74200.0
2010-08-31 14:40:00,42.54,42.6,42.54,42.56,49300.0,37.6753,37.7284,37.6753,37.693,49300.0
2010-08-31 14:45:00,42.57,42.58,42.51,42.51,58500.0,37.7019,37.7107,37.6487,37.6487,58500.0
2010-08-31 14:50:00,42.51,42.67,42.51,42.64,57700.0,37.6487,37.7904,37.6487,37.7639,57700.0
2010-08-31 14:55:00,42.64,42.65,42.58,42.59,65600.0,37.7639,37.7727,37.7107,37.7196,65600.0
2010-08-31 15:00:00,42.59,42.67,42.58,42.61,85300.0,37.7196,37.7904,37.7107,37.7373,85300.0
2010-08-31 15:05:00,42.6,42.6,42.5,42.53,98500.0,37.7284,37.7284,37.6399,37.6664,98500.0
2010-08-31 15:10:00,42.52,42.55,42.48,42.54,97500.0,37.6576,37.6842,37.6222,37.6753,97500.0
2010-08-31 15:15:00,42.54,42.61,42.52,42.6,72100.0,37.6753,37.7373,37.6576,37.7284,72100.0
2010-08-31 15:20:00,42.59,42.61,42.54,42.56,57400.0,37.7196,37.7373,37.6753,37.693,57400.0
2010-08-31 15:25:00,42.58,42.62,42.56,42.6,45900.0,37.7107,37.7462,37.693,37.7284,45900.0
2010-08-31 15:30:00,42.6,42.72,42.6,42.67,70300.0,37.7284,37.8347,37.7284,37.7904,70300.0
2010-08-31 15:35:00,42.67,42.71,42.62,42.65,89700.0,37.7904,37.8259,37.7462,37.7727,89700.0
2010-08-31 15:40:00,42.64,42.67,42.62,42.65,100400.0,37.7639,37.7904,37.7462,37.7727,100400.0
2010-08-31 15:45:00,42.65,42.79,42.65,42.73,184500.0,37.7727,37.8967,37.7727,37.8436,184500.0
2010-08-31 15:50:00,42.73,42.81,42.7,42.72,157700.0,37.8436,37.9144,37.817,37.8347,157700.0
2010-08-31 15:55:00,42.73,42.79,42.71,42.79,209900.0,37.8436,37.8967,37.8259,37.8967,209900.0
2010-09-01 09:30:00,42.96,43.44,42.94,43.39,142900.0,38.0473,38.4724,38.0296,38.4281,142900.0
2010-09-01 09:35:00,43.42,43.5,43.42,43.47,102900.0,38.4547,38.5255,38.4547,38.4989,102900.0
2010-09-01 09:40:00,43.48,43.48,43.3,43.3,124600.0,38.5078,38.5078,38.3484,38.3484,124600.0
2010-09-01 09:45:00,43.31,43.44,43.31,43.44,59300.0,38.3572,38.4724,38.3572,38.4724,59300.0
2010-09-01 09:50:00,43.44,43.49,43.43,43.45,80500.0,38.4724,38.5167,38.4635,38.4812,80500.0
2010-09-01 09:55:00,43.45,43.55,43.45,43.5,181400.0,38.4812,38.5698,38.4812,38.5255,181400.0
2010-09-01 10:00:00,43.5,43.8,43.48,43.76,400600.0,38.5255,38.7912,38.5078,38.7558,400600.0
2010-09-01 10:05:00,43.77,43.8,43.69,43.72,124200.0,38.7646,38.7912,38.6938,38.7204,124200.0
2010-09-01 10:10:00,43.73,43.73,43.51,43.53,329400.0,38.7292,38.7292,38.5344,38.5521,329400.0
2010-09-01 10:15:00,43.54,43.66,43.53,43.58,101700.0,38.5609,38.6672,38.5521,38.5964,101700.0
2010-09-01 10:20:00,43.6,43.62,43.53,43.57,88100.0,38.6141,38.6318,38.5521,38.5875,88100.0
2010-09-01 10:25:00,43.56,43.6,43.53,43.58,50500.0,38.5787,38.6141,38.5521,38.5964,50500.0
2010-09-01 10:30:00,43.59,43.66,43.57,43.59,224300.0,38.6052,38.6672,38.5875,38.6052,224300.0
2010-09-01 10:35:00,43.6,43.71,43.56,43.67,159800.0,38.6141,38.7115,38.5787,38.6761,159800.0
2010-09-01 10:40:00,43.68,43.68,43.6,43.6,68000.0,38.6849,38.6849,38.6141,38.6141,68000.0
2010-09-01 10:45:00,43.61,43.68,43.6,43.65,48000.0,38.6229,38.6849,38.6141,38.6584,48000.0
2010-09-01 10:50:00,43.65,43.74,43.65,43.71,79000.0,38.6584,38.7381,38.6584,38.7115,79000.0
2010-09-01 10:55:00,43.72,43.76,43.63,43.63,82100.0,38.7204,38.7558,38.6407,38.6407,82100.0
2010-09-01 11:00:00,43.64,43.67,43.63,43.64,84800.0,38.6495,38.6761,38.6407,38.6495,84800.0
2010-09-01 11:05:00,43.64,43.64,43.59,43.6,73200.0,38.6495,38.6495,38.6052,38.6141,73200.0
2010-09-01 11:10:00,43.6,43.6,43.49,43.51,67500.0,38.6141,38.6141,38.5167,38.5344,67500.0
2010-09-01 11:15:00,43.51,43.51,43.45,43.49,59100.0,38.5344,38.5344,38.4812,38.5167,59100.0
2010-09-01 11:20:00,43.48,43.6,43.47,43.6,211400.0,38.5078,38.6141,38.4989,38.6141,211400.0
2010-09-01 11:25:00,43.61,43.62,43.51,43.51,53200.0,38.6229,38.6318,38.5344,38.5344,53200.0
2010-09-01 11:30:00,43.52,43.71,43.52,43.69,40700.0,38.5432,38.7115,38.5432,38.6938,40700.0
2010-09-01 11:35:00,43.69,43.74,43.69,43.74,52900.0,38.6938,38.7381,38.6938,38.7381,52900.0
2010-09-01 11:40:00,43.74,43.77,43.67,43.68,82400.0,38.7381,38.7646,38.6761,38.6849,82400.0
2010-09-01 11:45:00,43.69,43.73,43.62,43.63,51800.0,38.6938,38.7292,38.6318,38.6407,51800.0
2010-09-01 11:50:00,43.64,43.68,43.6,43.6,96500.0,38.6495,38.6849,38.6141,38.6141,96500.0
2010-09-01 11:55:00,43.61,43.61,43.56,43.6,34700.0,38.6229,38.6229,38.5787,38.6141,34700.0
2010-09-01 12:00:00,43.6,43.61,43.46,43.46,147400.0,38.6141,38.6229,38.4901,38.4901,147400.0
2010-09-01 12:05:00,43.47,43.49,43.42,43.49,181400.0,38.4989,38.5167,38.4547,38.5167,181400.0
2010-09-01 12:10:00,43.5,43.51,43.48,43.51,28100.0,38.5255,38.5344,38.5078,38.5344,28100.0
2010-09-01 12:15:00,43.52,43.54,43.46,43.46,29300.0,38.5432,38.5609,38.4901,38.4901,29300.0
2010-09-01 12:20:00,43.47,43.47,43.42,43.42,73600.0,38.4989,38.4989,38.4547,38.4547,73600.0
2010-09-01 12:25:00,43.42,43.42,43.33,43.36,43400.0,38.4547,38.4547,38.375,38.4015,43400.0
2010-09-01 12:30:00,43.37,43.37,43.34,43.34,26800.0,38.4104,38.4104,38.3838,38.3838,26800.0
2010-09-01 12:35:00,43.35,43.35,43.3,43.3,41800.0,38.3927,38.3927,38.3484,38.3484,41800.0
2010-09-01 12:40:00,43.3,43.32,43.3,43.31,38000.0,38.3484,38.3661,38.3484,38.3572,38000.0
2010-09-01 12:45:00,43.32,43.34,43.3,43.31,33400.0,38.3661,38.3838,38.3484,38.3572,33400.0
2010-09-01 12:50:00,43.3,43.34,43.3,43.32,27900.0,38.3484,38.3838,38.3484,38.3661,27900.0
2010-09-01 12:55:00,43.33,43.35,43.21,43.22,141100.0,38.375,38.3927,38.2687,38.2775,141100.0
2010-09-01 13:00:00,43.23,43.28,43.21,43.27,47700.0,38.2864,38.3307,38.2687,38.3218,47700.0
2010-09-01 13:05:00,43.28,43.29,43.25,43.25,36400.0,38.3307,38.3395,38.3041,38.3041,36400.0
2010-09-01 13:10:00,43.25,43.29,43.24,43.27,51100.0,38.3041,38.3395,38.2953,38.3218,51100.0
2010-09-01 13:15:00,43.28,43.28,43.25,43.26,27100.0,38.3307,38.3307,38.3041,38.313,27100.0
2010-09-01 13:20:00,43.27,43.29,43.22,43.24,51900.0,38.3218,38.3395,38.2775,38.2953,51900.0
2010-09-01 13:25:00,43.24,43.24,43.19,43.2,27300.0,38.2953,38.2953,38.251,38.2598,27300.0
2010-09-01 13:30:00,43.21,43.25,43.2,43.23,45000.0,38.2687,38.3041,38.2598,38.2864,45000.0
2010-09-01 13:35:00,43.24,43.24,43.2,43.22,46500.0,38.2953,38.2953,38.2598,38.2775,46500.0
2010-09-01 13:40:00,43.22,43.24,43.21,43.23,31600.0,38.2775,38.2953,38.2687,38.2864,31600.0
2010-09-01 13:45:00,43.22,43.26,43.22,43.25,35400.0,38.2775,38.313,38.2775,38.3041,35400.0
2010-09-01 13:50:00,43.25,43.26,43.22,43.25,21600.0,38.3041,38.313,38.2775,38.3041,21600.0
2010-09-01 13:55:00,43.25,43.25,43.19,43.24,49400.0,38.3041,38.3041,38.251,38.2953,49400.0
2010-09-01 14:00:00,43.24,43.29,43.21,43.23,62900.0,38.2953,38.3395,38.2687,38.2864,62900.0
2010-09-01 14:05:00,43.22,43.3,43.22,43.24,64700.0,38.2775,38.3484,38.2775,38.2953,64700.0
2010-09-01 14:10:00,43.24,43.26,43.17,43.19,33400.0,38.2953,38.313,38.2333,38.251,33400.0
2010-09-01 14:15:00,43.19,43.25,43.19,43.23,30100.0,38.251,38.3041,38.251,38.2864,30100.0
2010-09-01 14:20:00,43.24,43.26,43.21,43.22,50600.0,38.2953,38.313,38.2687,38.2775,50600.0
2010-09-01 14:25:00,43.22,43.29,43.2,43.29,47300.0,38.2775,38.3395,38.2598,38.3395,47300.0
2010-09-01 14:30:00,43.29,43.34,43.28,43.34,22900.0,38.3395,38.3838,38.3307,38.3838,22900.0
2010-09-01 14:35:00,43.34,43.35,43.27,43.29,36800.0,38.3838,38.3927,38.3218,38.3395,36800.0
2010-09-01 14:40:00,43.29,43.38,43.29,43.35,30100.0,38.3395,38.4192,38.3395,38.3927,30100.0
2010-09-01 14:45:00,43.34,43.35,43.3,43.35,17600.0,38.3838,38.3927,38.3484,38.3927,17600.0
2010-09-01 14:50:00,43.36,43.39,43.34,43.37,25000.0,38.4015,38.4281,38.3838,38.4104,25000.0
2010-09-01 14:55:00,43.37,43.43,43.36,43.41,24200.0,38.4104,38.4635,38.4015,38.4458,24200.0
2010-09-01 15:00:00,43.41,43.42,43.37,43.42,30700.0,38.4458,38.4547,38.4104,38.4547,30700.0
2010-09-01 15:05:00,43.42,43.49,43.41,43.47,40400.0,38.4547,38.5167,38.4458,38.4989,40400.0
2010-09-01 15:10:00,43.47,43.52,43.45,43.5,47900.0,38.4989,38.5432,38.4812,38.5255,47900.0
2010-09-01 15:15:00,43.5,43.53,43.49,43.52,22900.0,38.5255,38.5521,38.5167,38.5432,22900.0
2010-09-01 15:20:00,43.53,43.56,43.46,43.47,51500.0,38.5521,38.5787,38.4901,38.4989,51500.0
2010-09-01 15:25:00,43.47,43.48,43.41,43.47,25400.0,38.4989,38.5078,38.4458,38.4989,25400.0
2010-09-01 15:30:00,43.47,43.52,43.44,43.52,85200.0,38.4989,38.5432,38.4724,38.5432,85200.0
2010-09-01 15:35:00,43.51,43.59,43.51,43.54,118300.0,38.5344,38.6052,38.5344,38.5609,118300.0
2010-09-01 15:40:00,43.55,43.61,43.53,43.6,63500.0,38.5698,38.6229,38.5521,38.6141,63500.0
2010-09-01 15:45:00,43.61,43.64,43.54,43.56,86300.0,38.6229,38.6495,38.5609,38.5787,86300.0
2010-09-01 15:50:00,43.57,43.61,43.56,43.58,117000.0,38.5875,38.6229,38.5787,38.5964,117000.0
2010-09-01 15:55:00,43.59,43.66,43.58,43.62,137500.0,38.6052,38.6672,38.5964,38.6318,137500.0
2010-09-02 09:30:00,43.69,43.78,43.32,43.37,99700.0,38.6938,38.7735,38.3661,38.4104,99700.0
2010-09-02 09:35:00,43.37,43.39,43.25,43.33,75900.0,38.4104,38.4281,38.3041,38.375,75900.0
2010-09-02 09:40:00,43.32,43.33,43.07,43.12,90800.0,38.3661,38.375,38.1447,38.189,90800.0
2010-09-02 09:45:00,43.12,43.2,43.03,43.2,151800.0,38.189,38.2598,38.1093,38.2598,151800.0
2010-09-02 09:50:00,43.2,43.27,43.19,43.19,68000.0,38.2598,38.3218,38.251,38.251,68000.0
2010-09-02 09:55:00,43.2,43.23,43.15,43.19,115400.0,38.2598,38.2864,38.2155,38.251,115400.0
2010-09-02 10:00:00,43.2,43.26,43.16,43.24,156100.0,38.2598,38.313,38.2244,38.2953,156100.0
2010-09-02 10:05:00,43.24,43.37,43.24,43.33,65600.0,38.2953,38.4104,38.2953,38.375,65600.0
2010-09-02 10:10:00,43.34,43.44,43.33,43.42,44500.0,38.3838,38.4724,38.375,38.4547,44500.0
2010-09-02 10:15:00,43.42,43.45,43.4,43.43,35000.0,38.4547,38.4812,38.437,38.4635,35000.0
2010-09-02 10:20:00,43.42,43.62,43.41,43.61,80100.0,38.4547,38.6318,38.4458,38.6229,80100.0
2010-09-02 10:25:00,43.61,43.75,43.61,43.75,82500.0,38.6229,38.7469,38.6229,38.7469,82500.0
2010-09-02 10:30:00,43.76,43.8,43.7,43.71,75100.0,38.7558,38.7912,38.7026,38.7115,75100.0
2010-09-02 10:35:00,43.71,43.78,43.68,43.76,51200.0,38.7115,38.7735,38.6849,38.7558,51200.0
2010-09-02 10:40:00,43.77,43.8,43.74,43.77,34900.0,38.7646,38.7912,38.7381,38.7646,34900.0
2010-09-02 10:45:00,43.76,43.86,43.75,43.86,55400.0,38.7558,38.8443,38.7469,38.8443,55400.0
2010-09-02 10:50:00,43.86,43.87,43.84,43.84,39400.0,38.8443,38.8532,38.8266,38.8266,39400.0
2010-09-02 10:55:00,43.84,43.9,43.83,43.88,59300.0,38.8266,38.8798,38.8178,38.8621,59300.0
2010-09-02 11:00:00,43.87,43.93,43.87,43.93,48300.0,38.8532,38.9063,38.8532,38.9063,48300.0
2010-09-02 11:05:00,43.93,43.93,43.77,43.77,31700.0,38.9063,38.9063,38.7646,38.7646,31700.0
2010-09-02 11:10:00,43.78,43.79,43.68,43.68,29600.0,38.7735,38.7824,38.6849,38.6849,29600.0
2010-09-02 11:15:00,43.68,43.74,43.65,43.72,31300.0,38.6849,38.7381,38.6584,38.7204,31300.0
2010-09-02 11:20:00,43.73,43.73,43.69,43.72,29200.0,38.7292,38.7292,38.6938,38.7204,29200.0
2010-09-02 11:25:00,43.71,43.72,43.67,43.72,25200.0,38.7115,38.7204,38.6761,38.7204,25200.0
2010-09-02 11:30:00,43.7,43.78,43.7,43.75,27500.0,38.7026,38.7735,38.7026,38.7469,27500.0
2010-09-02 11:35:00,43.75,43.75,43.67,43.67,34000.0,38.7469,38.7469,38.6761,38.6761,34000.0
2010-09-02 11:40:00,43.67,43.72,43.63,43.63,30000.0,38.6761,38.7204,38.6407,38.6407,30000.0
2010-09-02 11:45:00,43.64,43.66,43.58,43.61,24100.0,38.6495,38.6672,38.5964,38.6229,24100.0
2010-09-02 11:50:00,43.61,43.64,43.61,43.64,21700.0,38.6229,38.6495,38.6229,38.6495,21700.0
2010-09-02 11:55:00,43.63,43.64,43.6,43.61,21200.0,38.6407,38.6495,38.6141,38.6229,21200.0
2010-09-02 12:00:00,43.62,43.67,43.61,43.67,20200.0,38.6318,38.6761,38.6229,38.6761,20200.0
2010-09-02 12:05:00,43.67,43.77,43.67,43.76,44900.0,38.6761,38.7646,38.6761,38.7558,44900.0
2010-09-02 12:10:00,43.75,43.83,43.75,43.82,18600.0,38.7469,38.8178,38.7469,38.8089,18600.0
2010-09-02 12:15:00,43.82,43.82,43.77,43.78,16500.0,38.8089,38.8089,38.7646,38.7735,16500.0
2010-09-02 12:20:00,43.78,43.82,43.78,43.81,21300.0,38.7735,38.8089,38.7735,38.8001,21300.0
2010-09-02 12:25:00,43.81,43.83,43.79,43.83,22400.0,38.8001,38.8178,38.7824,38.8178,22400.0
2010-09-02 12:30:00,43.82,43.84,43.81,43.82,11200.0,38.8089,38.8266,38.8001,38.8089,11200.0
2010-09-02 12:35:00,43.83,43.85,43.81,43.81,20600.0,38.8178,38.8355,38.8001,38.8001,20600.0
2010-09-02 12:40:00,43.82,43.84,43.78,43.8,23700.0,38.8089,38.8266,38.7735,38.7912,23700.0
2010-09-02 12:45:00,43.8,43.84,43.76,43.84,24600.0,38.7912,38.8266,38.7558,38.8266,24600.0
2010-09-02 12:50:00,43.84,43.85,43.74,43.75,36400.0,38.8266,38.8355,38.7381,38.7469,36400.0
2010-09-02 12:55:00,43.75,43.78,43.75,43.75,9200.0,38.7469,38.7735,38.7469,38.7469,9200.0
2010-09-02 13:00:00,43.75,43.76,43.74,43.76,13500.0,38.7469,38.7558,38.7381,38.7558,13500.0
2010-09-02 13:05:00,43.76,43.79,43.75,43.76,16900.0,38.7558,38.7824,38.7469,38.7558,16900.0
2010-09-02 13:10:00,43.76,43.78,43.74,43.77,17400.0,38.7558,38.7735,38.7381,38.7646,17400.0
2010-09-02 13:15:00,43.78,43.81,43.75,43.77,21100.0,38.7735,38.8001,38.7469,38.7646,21100.0
2010-09-02 13:20:00,43.76,43.8,43.74,43.75,21300.0,38.7558,38.7912,38.7381,38.7469,21300.0
2010-09-02 13:25:00,43.74,43.81,43.74,43.81,38800.0,38.7381,38.8001,38.7381,38.8001,38800.0
2010-09-02 13:30:00,43.8,43.84,43.8,43.83,52500.0,38.7912,38.8266,38.7912,38.8178,52500.0
2010-09-02 13:35:00,43.83,43.89,43.83,43.88,33000.0,38.8178,38.8709,38.8178,38.8621,33000.0
2010-09-02 13:40:00,43.88,43.88,43.87,43.88,12600.0,38.8621,38.8621,38.8532,38.8621,12600.0
2010-09-02 13:45:00,43.88,43.88,43.87,43.87,16100.0,38.8621,38.8621,38.8532,38.8532,16100.0
2010-09-02 13:50:00,43.88,43.88,43.83,43.86,35700.0,38.8621,38.8621,38.8178,38.8443,35700.0
2010-09-02 13:55:00,43.87,43.89,43.86,43.87,30800.0,38.8532,38.8709,38.8443,38.8532,30800.0
2010-09-02 14:00:00,43.87,43.89,43.85,43.85,40100.0,38.8532,38.8709,38.8355,38.8355,40100.0
2010-09-02 14:05:00,43.86,43.89,43.85,43.85,44300.0,38.8443,38.8709,38.8355,38.8355,44300.0
2010-09-02 14:10:00,43.86,43.94,43.85,43.93,29000.0,38.8443,38.9152,38.8355,38.9063,29000.0
2010-09-02 14:15:00,43.93,43.94,43.88,43.93,27300.0,38.9063,38.9152,38.8621,38.9063,27300.0
2010-09-02 14:20:00,43.93,43.95,43.88,43.88,30000.0,38.9063,38.9241,38.8621,38.8621,30000.0
2010-09-02 14:25:00,43.89,43.93,43.87,43.88,24400.0,38.8709,38.9063,38.8532,38.8621,24400.0
2010-09-02 14:30:00,43.88,43.9,43.88,43.89,16900.0,38.8621,38.8798,38.8621,38.8709,16900.0
2010-09-02 14:35:00,43.89,43.94,43.88,43.93,43600.0,38.8709,38.9152,38.8621,38.9063,43600.0
2010-09-02 14:40:00,43.93,43.96,43.92,43.94,49200.0,38.9063,38.9329,38.8975,38.9152,49200.0
2010-09-02 14:45:00,43.95,43.96,43.92,43.92,23000.0,38.9241,38.9329,38.8975,38.8975,23000.0
2010-09-02 14:50:00,43.91,43.93,43.9,43.91,19800.0,38.8886,38.9063,38.8798,38.8886,19800.0
2010-09-02 14:55:00,43.9,43.91,43.87,43.89,20600.0,38.8798,38.8886,38.8532,38.8709,20600.0
2010-09-02 15:00:00,43.88,43.9,43.84,43.85,38900.0,38.8621,38.8798,38.8266,38.8355,38900.0
2010-09-02 15:05:00,43.84,43.92,43.84,43.91,27800.0,38.8266,38.8975,38.8266,38.8886,27800.0
2010-09-02 15:10:00,43.91,43.95,43.89,43.93,32700.0,38.8886,38.9241,38.8709,38.9063,32700.0
2010-09-02 15:15:00,43.94,43.97,43.94,43.94,37400.0,38.9152,38.9418,38.9152,38.9152,37400.0
2010-09-02 15:20:00,43.95,43.99,43.94,43.95,45900.0,38.9241,38.9595,38.9152,38.9241,45900.0
2010-09-02 15:25:00,43.96,43.97,43.92,43.95,49600.0,38.9329,38.9418,38.8975,38.9241,49600.0
2010-09-02 15:30:00,43.95,43.99,43.92,43.98,47200.0,38.9241,38.9595,38.8975,38.9506,47200.0
2010-09-02 15:35:00,43.97,44.0,43.95,43.98,80300.0,38.9418,38.9683,38.9241,38.9506,80300.0
2010-09-02 15:40:00,43.97,44.0,43.94,43.95,45100.0,38.9418,38.9683,38.9152,38.9241,45100.0
2010-09-02 15:45:00,43.95,44.0,43.95,43.99,76800.0,38.9241,38.9683,38.9241,38.9595,76800.0
2010-09-02 15:50:00,43.99,43.99,43.92,43.93,119600.0,38.9595,38.9595,38.8975,38.9063,119600.0
2010-09-02 15:55:00,43.93,44.0,43.93,44.0,159100.0,38.9063,38.9683,38.9063,38.9683,159100.0
2010-09-03 09:30:00,44.11,44.31,43.88,44.27,145200.0,39.0658,39.2429,38.8621,39.2075,145200.0
2010-09-03 09:35:00,44.29,44.41,44.16,44.19,51200.0,39.2252,39.3315,39.11,39.1366,51200.0
2010-09-03 09:40:00,44.19,44.34,43.98,44.09,232100.0,39.1366,39.2695,38.9506,39.048,232100.0
2010-09-03 09:45:00,44.1,44.1,43.94,44.01,106000.0,39.0569,39.0569,38.9152,38.9772,106000.0
2010-09-03 09:50:00,44.01,44.08,43.93,43.94,78600.0,38.9772,39.0392,38.9063,38.9152,78600.0
2010-09-03 09:55:00,43.94,43.95,43.89,43.9,66600.0,38.9152,38.9241,38.8709,38.8798,66600.0
2010-09-03 10:00:00,43.9,43.9,43.74,43.78,126600.0,38.8798,38.8798,38.7381,38.7735,126600.0
2010-09-03 10:05:00,43.78,43.78,43.6,43.66,148300.0,38.7735,38.7735,38.6141,38.6672,148300.0
2010-09-03 10:10:00,43.66,43.71,43.58,43.62,45200.0,38.6672,38.7115,38.5964,38.6318,45200.0
2010-09-03 10:15:00,43.61,43.62,43.37,43.37,178700.0,38.6229,38.6318,38.4104,38.4104,178700.0
2010-09-03 10:20:00,43.38,43.49,43.38,43.42,67300.0,38.4192,38.5167,38.4192,38.4547,67300.0
2010-09-03 10:25:00,43.42,43.43,43.34,43.37,51600.0,38.4547,38.4635,38.3838,38.4104,51600.0
2010-09-03 10:30:00,43.38,43.45,43.33,43.43,58900.0,38.4192,38.4812,38.375,38.4635,58900.0
2010-09-03 10:35:00,43.44,43.55,43.41,43.53,50200.0,38.4724,38.5698,38.4458,38.5521,50200.0
2010-09-03 10:40:00,43.53,43.58,43.51,43.56,44900.0,38.5521,38.5964,38.5344,38.5787,44900.0
2010-09-03 10:45:00,43.55,43.6,43.55,43.59,28400.0,38.5698,38.6141,38.5698,38.6052,28400.0
2010-09-03 10:50:00,43.59,43.59,43.45,43.45,43100.0,38.6052,38.6052,38.4812,38.4812,43100.0
2010-09-03 10:55:00,43.45,43.5,43.42,43.49,24800.0,38.4812,38.5255,38.4547,38.5167,24800.0
2010-09-03 11:00:00,43.5,43.51,43.42,43.43,31400.0,38.5255,38.5344,38.4547,38.4635,31400.0
2010-09-03 11:05:00,43.42,43.46,43.4,43.41,31400.0,38.4547,38.4901,38.437,38.4458,31400.0
2010-09-03 11:10:00,43.4,43.49,43.4,43.49,48300.0,38.437,38.5167,38.437,38.5167,48300.0
2010-09-03 11:15:00,43.5,43.54,43.47,43.52,22200.0,38.5255,38.5609,38.4989,38.5432,22200.0
2010-09-03 11:20:00,43.53,43.53,43.49,43.53,20600.0,38.5521,38.5521,38.5167,38.5521,20600.0
2010-09-03 11:25:00,43.52,43.58,43.52,43.53,19400.0,38.5432,38.5964,38.5432,38.5521,19400.0
2010-09-03 11:30:00,43.52,43.57,43.49,43.5,22600.0,38.5432,38.5875,38.5167,38.5255,22600.0
2010-09-03 11:35:00,43.5,43.53,43.46,43.53,31100.0,38.5255,38.5521,38.4901,38.5521,31100.0
2010-09-03 11:40:00,43.53,43.6,43.53,43.6,22200.0,38.5521,38.6141,38.5521,38.6141,22200.0
2010-09-03 11:45:00,43.6,43.6,43.56,43.58,41600.0,38.6141,38.6141,38.5787,38.5964,41600.0
2010-09-03 11:50:00,43.58,43.6,43.54,43.6,42400.0,38.5964,38.6141,38.5609,38.6141,42400.0
2010-09-03 11:55:00,43.6,43.63,43.56,43.57,76300.0,38.6141,38.6407,38.5787,38.5875,76300.0
2010-09-03 12:00:00,43.57,43.62,43.54,43.62,45100.0,38.5875,38.6318,38.5609,38.6318,45100.0
2010-09-03 12:05:00,43.61,43.64,43.61,43.62,12400.0,38.6229,38.6495,38.6229,38.6318,12400.0
2010-09-03 12:10:00,43.62,43.67,43.6,43.67,14100.0,38.6318,38.6761,38.6141,38.6761,14100.0
2010-09-03 12:15:00,43.67,43.67,43.64,43.64,12300.0,38.6761,38.6761,38.6495,38.6495,12300.0
2010-09-03 12:20:00,43.64,43.68,43.63,43.67,22500.0,38.6495,38.6849,38.6407,38.6761,22500.0
2010-09-03 12:25:00,43.67,43.68,43.63,43.65,21200.0,38.6761,38.6849,38.6407,38.6584,21200.0
2010-09-03 12:30:00,43.66,43.74,43.65,43.71,22500.0,38.6672,38.7381,38.6584,38.7115,22500.0
2010-09-03 12:35:00,43.71,43.79,43.71,43.76,58200.0,38.7115,38.7824,38.7115,38.7558,58200.0
2010-09-03 12:40:00,43.76,43.79,43.74,43.79,15200.0,38.7558,38.7824,38.7381,38.7824,15200.0
2010-09-03 12:45:00,43.79,43.81,43.78,43.8,11900.0,38.7824,38.8001,38.7735,38.7912,11900.0
2010-09-03 12:50:00,43.79,43.84,43.79,43.84,25500.0,38.7824,38.8266,38.7824,38.8266,25500.0
2010-09-03 12:55:00,43.84,43.91,43.84,43.87,42700.0,38.8266,38.8886,38.8266,38.8532,42700.0
2010-09-03 13:00:00,43.87,43.94,43.85,43.9,30200.0,38.8532,38.9152,38.8355,38.8798,30200.0
2010-09-03 13:05:00,43.9,43.9,43.86,43.87,12000.0,38.8798,38.8798,38.8443,38.8532,12000.0
2010-09-03 13:10:00,43.87,43.9,43.86,43.88,16800.0,38.8532,38.8798,38.8443,38.8621,16800.0
2010-09-03 13:15:00,43.88,43.9,43.85,43.9,14600.0,38.8621,38.8798,38.8355,38.8798,14600.0
2010-09-03 13:20:00,43.9,43.92,43.86,43.88,27900.0,38.8798,38.8975,38.8443,38.8621,27900.0
2010-09-03 13:25:00,43.89,43.9,43.8,43.82,27200.0,38.8709,38.8798,38.7912,38.8089,27200.0
2010-09-03 13:30:00,43.82,43.86,43.79,43.81,41000.0,38.8089,38.8443,38.7824,38.8001,41000.0
2010-09-03 13:35:00,43.82,43.86,43.81,43.85,9300.0,38.8089,38.8443,38.8001,38.8355,9300.0
2010-09-03 13:40:00,43.85,43.87,43.83,43.83,18200.0,38.8355,38.8532,38.8178,38.8178,18200.0
2010-09-03 13:45:00,43.83,43.89,43.81,43.89,15100.0,38.8178,38.8709,38.8001,38.8709,15100.0
2010-09-03 13:50:00,43.89,43.94,43.89,43.93,16700.0,38.8709,38.9152,38.8709,38.9063,16700.0
2010-09-03 13:55:00,43.93,43.97,43.92,43.96,15500.0,38.9063,38.9418,38.8975,38.9329,15500.0
2010-09-03 14:00:00,43.96,43.97,43.95,43.95,19500.0,38.9329,38.9418,38.9241,38.9241,19500.0
2010-09-03 14:05:00,43.94,43.96,43.94,43.95,8100.0,38.9152,38.9329,38.9152,38.9241,8100.0
2010-09-03 14:10:00,43.96,43.96,43.89,43.91,25100.0,38.9329,38.9329,38.8709,38.8886,25100.0
2010-09-03 14:15:00,43.91,43.96,43.9,43.96,9800.0,38.8886,38.9329,38.8798,38.9329,9800.0
2010-09-03 14:20:00,43.96,43.99,43.95,43.98,20100.0,38.9329,38.9595,38.9241,38.9506,20100.0
2010-09-03 14:25:00,43.98,43.99,43.95,43.96,17500.0,38.9506,38.9595,38.9241,38.9329,17500.0
2010-09-03 14:30:00,43.96,44.0,43.96,44.0,16500.0,38.9329,38.9683,38.9329,38.9683,16500.0
2010-09-03 14:35:00,43.99,44.0,43.93,43.94,49800.0,38.9595,38.9683,38.9063,38.9152,49800.0
2010-09-03 14:40:00,43.94,43.95,43.91,43.93,19100.0,38.9152,38.9241,38.8886,38.9063,19100.0
2010-09-03 14:45:00,43.93,43.93,43.83,43.83,25500.0,38.9063,38.9063,38.8178,38.8178,25500.0
2010-09-03 14:50:00,43.83,43.87,43.83,43.85,24800.0,38.8178,38.8532,38.8178,38.8355,24800.0
2010-09-03 14:55:00,43.85,43.86,43.77,43.78,60600.0,38.8355,38.8443,38.7646,38.7735,60600.0
2010-09-03 15:00:00,43.79,43.85,43.78,43.83,33400.0,38.7824,38.8355,38.7735,38.8178,33400.0
2010-09-03 15:05:00,43.83,43.83,43.79,43.81,38900.0,38.8178,38.8178,38.7824,38.8001,38900.0
2010-09-03 15:10:00,43.81,43.83,43.8,43.81,21600.0,38.8001,38.8178,38.7912,38.8001,21600.0
2010-09-03 15:15:00,43.8,43.88,43.8,43.88,32400.0,38.7912,38.8621,38.7912,38.8621,32400.0
2010-09-03 15:20:00,43.87,43.92,43.87,43.9,51700.0,38.8532,38.8975,38.8532,38.8798,51700.0
2010-09-03 15:25:00,43.9,43.95,43.9,43.95,66800.0,38.8798,38.9241,38.8798,38.9241,66800.0
2010-09-03 15:30:00,43.95,43.97,43.93,43.93,93800.0,38.9241,38.9418,38.9063,38.9063,93800.0
2010-09-03 15:35:00,43.94,43.95,43.9,43.93,70100.0,38.9152,38.9241,38.8798,38.9063,70100.0
2010-09-03 15:40:00,43.93,44.03,43.93,44.03,125800.0,38.9063,38.9949,38.9063,38.9949,125800.0
2010-09-03 15:45:00,44.02,44.04,43.96,43.97,131400.0,38.9861,39.0038,38.9329,38.9418,131400.0
2010-09-03 15:50:00,43.97,44.02,43.95,43.99,247900.0,38.9418,38.9861,38.9241,38.9595,247900.0
2010-09-03 15:55:00,43.99,44.02,43.98,44.01,277100.0,38.9595,38.9861,38.9506,38.9772,277100.0
2010-09-07 09:30:00,44.17,44.22,44.03,44.2,107200.0,39.1189,39.1632,38.9949,39.1455,107200.0
2010-09-07 09:35:00,44.21,44.3,44.14,44.3,76000.0,39.1543,39.234,39.0923,39.234,76000.0
2010-09-07 09:40:00,44.3,44.55,44.29,44.53,113700.0,39.234,39.4554,39.2252,39.4377,113700.0
2010-09-07 09:45:00,44.52,44.58,44.39,44.42,74500.0,39.4289,39.482,39.3137,39.3403,74500.0
2010-09-07 09:50:00,44.42,44.47,44.41,44.47,54500.0,39.3403,39.3846,39.3315,39.3846,54500.0
2010-09-07 09:55:00,44.46,44.55,44.44,44.48,90400.0,39.3757,39.4554,39.358,39.3934,90400.0
2010-09-07 10:00:00,44.49,44.51,44.42,44.43,133800.0,39.4023,39.42,39.3403,39.3492,133800.0
2010-09-07 10:05:00,44.43,44.49,44.4,44.44,100400.0,39.3492,39.4023,39.3226,39.358,100400.0
2010-09-07 10:10:00,44.44,44.51,44.4,44.5,81100.0,39.358,39.42,39.3226,39.4112,81100.0
2010-09-07 10:15:00,44.49,44.53,44.44,44.53,62200.0,39.4023,39.4377,39.358,39.4377,62200.0
2010-09-07 10:20:00,44.52,44.6,44.49,44.6,98300.0,39.4289,39.4997,39.4023,39.4997,98300.0
2010-09-07 10:25:00,44.6,44.61,44.56,44.6,52300.0,39.4997,39.5086,39.4643,39.4997,52300.0
2010-09-07 10:30:00,44.6,44.6,44.53,44.56,43300.0,39.4997,39.4997,39.4377,39.4643,43300.0
2010-09-07 10:35:00,44.55,44.55,44.45,44.5,54200.0,39.4554,39.4554,39.3669,39.4112,54200.0
2010-09-07 10:40:00,44.52,44.55,44.49,44.53,47300.0,39.4289,39.4554,39.4023,39.4377,47300.0
2010-09-07 10:45:00,44.53,44.6,44.51,44.55,52500.0,39.4377,39.4997,39.42,39.4554,52500.0
2010-09-07 10:50:00,44.55,44.59,44.54,44.55,49400.0,39.4554,39.4909,39.4466,39.4554,49400.0
2010-09-07 10:55:00,44.55,44.67,44.54,44.66,60600.0,39.4554,39.5617,39.4466,39.5529,60600.0
2010-09-07 11:00:00,44.65,44.68,44.62,44.62,43100.0,39.544,39.5706,39.5174,39.5174,43100.0
2010-09-07 11:05:00,44.63,44.66,44.62,44.66,62200.0,39.5263,39.5529,39.5174,39.5529,62200.0
2010-09-07 11:10:00,44.66,44.69,44.53,44.54,69600.0,39.5529,39.5794,39.4377,39.4466,69600.0
2010-09-07 11:15:00,44.54,44.56,44.47,44.55,106000.0,39.4466,39.4643,39.3846,39.4554,106000.0
2010-09-07 11:20:00,44.54,44.57,44.52,44.54,60900.0,39.4466,39.4732,39.4289,39.4466,60900.0
2010-09-07 11:25:00,44.55,44.56,44.51,44.55,36300.0,39.4554,39.4643,39.42,39.4554,36300.0
2010-09-07 11:30:00,44.55,44.56,44.43,44.44,43800.0,39.4554,39.4643,39.3492,39.358,43800.0
2010-09-07 11:35:00,44.44,44.44,44.37,44.42,33700.0,39.358,39.358,39.296,39.3403,33700.0
2010-09-07 11:40:00,44.42,44.44,44.39,44.44,26500.0,39.3403,39.358,39.3137,39.358,26500.0
2010-09-07 11:45:00,44.44,44.46,44.41,44.46,17200.0,39.358,39.3757,39.3315,39.3757,17200.0
2010-09-07 11:50:00,44.44,44.47,44.44,44.47,28300.0,39.358,39.3846,39.358,39.3846,28300.0
2010-09-07 11:55:00,44.47,44.52,44.47,44.5,67000.0,39.3846,39.4289,39.3846,39.4112,67000.0
2010-09-07 12:00:00,44.51,44.51,44.46,44.49,31500.0,39.42,39.42,39.3757,39.4023,31500.0
2010-09-07 12:05:00,44.49,44.5,44.46,44.46,17900.0,39.4023,39.4112,39.3757,39.3757,17900.0
2010-09-07 12:10:00,44.46,44.46,44.37,44.37,38300.0,39.3757,39.3757,39.296,39.296,38300.0
2010-09-07 12:15:00,44.37,44.38,44.37,44.37,7700.0,39.296,39.3049,39.296,39.296,7700.0
2010-09-07 12:20:00,44.38,44.4,44.32,44.33,23400.0,39.3049,39.3226,39.2517,39.2606,23400.0
2010-09-07 12:25:00,44.34,44.34,44.31,44.34,11900.0,39.2695,39.2695,39.2429,39.2695,11900.0
2010-09-07 12:30:00,44.34,44.36,44.28,44.35,39900.0,39.2695,39.2872,39.2163,39.2783,39900.0
2010-09-07 12:35:00,44.35,44.38,44.35,44.38,17500.0,39.2783,39.3049,39.2783,39.3049,17500.0
2010-09-07 12:40:00,44.39,44.5,44.39,44.5,28000.0,39.3137,39.4112,39.3137,39.4112,28000.0
2010-09-07 12:45:00,44.49,44.51,44.47,44.47,48300.0,39.4023,39.42,39.3846,39.3846,48300.0
2010-09-07 12:50:00,44.47,44.57,44.47,44.55,86100.0,39.3846,39.4732,39.3846,39.4554,86100.0
2010-09-07 12:55:00,44.55,44.6,44.55,44.6,32600.0,39.4554,39.4997,39.4554,39.4997,32600.0
2010-09-07 13:00:00,44.6,44.62,44.6,44.61,41300.0,39.4997,39.5174,39.4997,39.5086,41300.0
2010-09-07 13:05:00,44.62,44.64,44.56,44.6,74900.0,39.5174,39.5352,39.4643,39.4997,74900.0
2010-09-07 13:10:00,44.6,44.64,44.6,44.61,28800.0,39.4997,39.5352,39.4997,39.5086,28800.0
2010-09-07 13:15:00,44.62,44.66,44.62,44.63,20800.0,39.5174,39.5529,39.5174,39.5263,20800.0
2010-09-07 13:20:00,44.62,44.67,44.58,44.64,57200.0,39.5174,39.5617,39.482,39.5352,57200.0
2010-09-07 13:25:00,44.63,44.65,44.57,44.58,34900.0,39.5263,39.544,39.4732,39.482,34900.0
2010-09-07 13:30:00,44.58,44.58,44.55,44.56,16800.0,39.482,39.482,39.4554,39.4643,16800.0
2010-09-07 13:35:00,44.55,44.56,44.47,44.47,47800.0,39.4554,39.4643,39.3846,39.3846,47800.0
2010-09-07 13:40:00,44.48,44.48,44.41,44.42,21900.0,39.3934,39.3934,39.3315,39.3403,21900.0
2010-09-07 13:45:00,44.42,44.49,44.41,44.48,106700.0,39.3403,39.4023,39.3315,39.3934,106700.0
2010-09-07 13:50:00,44.47,44.49,44.45,44.46,24200.0,39.3846,39.4023,39.3669,39.3757,24200.0
2010-09-07 13:55:00,44.46,44.53,44.46,44.48,47300.0,39.3757,39.4377,39.3757,39.3934,47300.0
2010-09-07 14:00:00,44.48,44.48,44.44,44.46,30700.0,39.3934,39.3934,39.358,39.3757,30700.0
2010-09-07 14:05:00,44.46,44.48,44.44,44.48,16800.0,39.3757,39.3934,39.358,39.3934,16800.0
2010-09-07 14:10:00,44.48,44.52,44.47,44.52,27000.0,39.3934,39.4289,39.3846,39.4289,27000.0
2010-09-07 14:15:00,44.52,44.57,44.5,44.5,58100.0,39.4289,39.4732,39.4112,39.4112,58100.0
2010-09-07 14:20:00,44.51,44.51,44.49,44.51,22600.0,39.42,39.42,39.4023,39.42,22600.0
2010-09-07 14:25:00,44.5,44.53,44.46,44.47,19800.0,39.4112,39.4377,39.3757,39.3846,19800.0
2010-09-07 14:30:00,44.47,44.5,44.47,44.47,20100.0,39.3846,39.4112,39.3846,39.3846,20100.0
2010-09-07 14:35:00,44.48,44.51,44.45,44.45,46500.0,39.3934,39.42,39.3669,39.3669,46500.0
2010-09-07 14:40:00,44.44,44.46,44.41,44.42,13400.0,39.358,39.3757,39.3315,39.3403,13400.0
2010-09-07 14:45:00,44.42,44.44,44.42,44.42,7200.0,39.3403,39.358,39.3403,39.3403,7200.0
2010-09-07 14:50:00,44.42,44.44,44.41,44.42,28200.0,39.3403,39.358,39.3315,39.3403,28200.0
2010-09-07 14:55:00,44.43,44.44,44.39,44.4,78800.0,39.3492,39.358,39.3137,39.3226,78800.0
2010-09-07 15:00:00,44.4,44.43,44.39,44.41,55700.0,39.3226,39.3492,39.3137,39.3315,55700.0
2010-09-07 15:05:00,44.41,44.42,44.38,44.42,52900.0,39.3315,39.3403,39.3049,39.3403,52900.0
2010-09-07 15:10:00,44.43,44.43,44.4,44.41,42900.0,39.3492,39.3492,39.3226,39.3315,42900.0
2010-09-07 15:15:00,44.42,44.43,44.4,44.42,32200.0,39.3403,39.3492,39.3226,39.3403,32200.0
2010-09-07 15:20:00,44.41,44.44,44.39,44.4,49500.0,39.3315,39.358,39.3137,39.3226,49500.0
2010-09-07 15:25:00,44.4,44.4,44.34,44.39,56600.0,39.3226,39.3226,39.2695,39.3137,56600.0
2010-09-07 15:30:00,44.39,44.42,44.38,44.42,47900.0,39.3137,39.3403,39.3049,39.3403,47900.0
2010-09-07 15:35:00,44.43,44.48,44.43,44.47,130900.0,39.3492,39.3934,39.3492,39.3846,130900.0
2010-09-07 15:40:00,44.46,44.52,44.46,44.51,45900.0,39.3757,39.4289,39.3757,39.42,45900.0
2010-09-07 15:45:00,44.52,44.52,44.47,44.47,44400.0,39.4289,39.4289,39.3846,39.3846,44400.0
2010-09-07 15:50:00,44.47,44.47,44.38,44.39,139500.0,39.3846,39.3846,39.3049,39.3137,139500.0
2010-09-07 15:55:00,44.38,44.44,44.37,44.41,126100.0,39.3049,39.358,39.296,39.3315,126100.0
2010-09-08 09:30:00,44.37,44.79,44.37,44.77,99500.0,39.296,39.668,39.296,39.6503,99500.0
2010-09-08 09:35:00,44.77,44.95,44.73,44.88,113900.0,39.6503,39.8097,39.6149,39.7477,113900.0
2010-09-08 09:40:00,44.89,45.1,44.88,44.97,309700.0,39.7566,39.9425,39.7477,39.8274,309700.0
2010-09-08 09:45:00,44.96,44.97,44.83,44.88,135900.0,39.8186,39.8274,39.7034,39.7477,135900.0
2010-09-08 09:50:00,44.88,44.89,44.7,44.71,60200.0,39.7477,39.7566,39.5883,39.5971,60200.0
2010-09-08 09:55:00,44.71,44.87,44.7,44.86,35200.0,39.5971,39.7389,39.5883,39.73,35200.0
2010-09-08 10:00:00,44.87,44.94,44.84,44.89,66600.0,39.7389,39.8008,39.7123,39.7566,66600.0
2010-09-08 10:05:00,44.9,44.94,44.78,44.8,65800.0,39.7654,39.8008,39.6591,39.6769,65800.0
2010-09-08 10:10:00,44.79,44.93,44.78,44.92,62100.0,39.668,39.792,39.6591,39.7831,62100.0
2010-09-08 10:15:00,44.92,44.97,44.87,44.91,68100.0,39.7831,39.8274,39.7389,39.7743,68100.0
2010-09-08 10:20:00,44.91,44.98,44.87,44.88,77100.0,39.7743,39.8363,39.7389,39.7477,77100.0
2010-09-08 10:25:00,44.88,44.91,44.86,44.88,77300.0,39.7477,39.7743,39.73,39.7477,77300.0
2010-09-08 10:30:00,44.88,45.04,44.88,44.93,81600.0,39.7477,39.8894,39.7477,39.792,81600.0
2010-09-08 10:35:00,44.93,44.98,44.9,44.9,61200.0,39.792,39.8363,39.7654,39.7654,61200.0
2010-09-08 10:40:00,44.9,44.92,44.87,44.9,115600.0,39.7654,39.7831,39.7389,39.7654,115600.0
2010-09-08 10:45:00,44.89,44.92,44.88,44.88,64200.0,39.7566,39.7831,39.7477,39.7477,64200.0
2010-09-08 10:50:00,44.89,44.91,44.88,44.91,22400.0,39.7566,39.7743,39.7477,39.7743,22400.0
2010-09-08 10:55:00,44.92,44.94,44.85,44.85,29900.0,39.7831,39.8008,39.7211,39.7211,29900.0
2010-09-08 11:00:00,44.85,44.87,44.82,44.84,52000.0,39.7211,39.7389,39.6946,39.7123,52000.0
2010-09-08 11:05:00,44.83,44.91,44.83,44.9,34600.0,39.7034,39.7743,39.7034,39.7654,34600.0
2010-09-08 11:10:00,44.91,44.95,44.91,44.93,34200.0,39.7743,39.8097,39.7743,39.792,34200.0
2010-09-08 11:15:00,44.94,44.94,44.87,44.88,58100.0,39.8008,39.8008,39.7389,39.7477,58100.0
2010-09-08 11:20:00,44.88,44.89,44.81,44.82,25200.0,39.7477,39.7566,39.6857,39.6946,25200.0
2010-09-08 11:25:00,44.81,44.82,44.78,44.78,21400.0,39.6857,39.6946,39.6591,39.6591,21400.0
2010-09-08 11:30:00,44.79,44.8,44.76,44.78,57900.0,39.668,39.6769,39.6414,39.6591,57900.0
2010-09-08 11:35:00,44.77,44.77,44.64,44.65,53600.0,39.6503,39.6503,39.5352,39.544,53600.0
2010-09-08 11:40:00,44.65,44.67,44.6,44.6,28700.0,39.544,39.5617,39.4997,39.4997,28700.0
2010-09-08 11:45:00,44.6,44.65,44.56,44.65,36800.0,39.4997,39.544,39.4643,39.544,36800.0
2010-09-08 11:50:00,44.64,44.65,44.58,44.6,34800.0,39.5352,39.544,39.482,39.4997,34800.0
2010-09-08 11:55:00,44.6,44.61,44.54,44.57,41200.0,39.4997,39.5086,39.4466,39.4732,41200.0
2010-09-08 12:00:00,44.57,44.71,44.57,44.67,86600.0,39.4732,39.5971,39.4732,39.5617,86600.0
2010-09-08 12:05:00,44.67,44.68,44.56,44.61,52200.0,39.5617,39.5706,39.4643,39.5086,52200.0
2010-09-08 12:10:00,44.6,44.61,44.56,44.57,13300.0,39.4997,39.5086,39.4643,39.4732,13300.0
2010-09-08 12:15:00,44.57,44.61,44.56,44.6,9300.0,39.4732,39.5086,39.4643,39.4997,9300.0
2010-09-08 12:20:00,44.6,44.69,44.6,44.68,18500.0,39.4997,39.5794,39.4997,39.5706,18500.0
2010-09-08 12:25:00,44.69,44.78,44.67,44.78,47800.0,39.5794,39.6591,39.5617,39.6591,47800.0
2010-09-08 12:30:00,44.78,44.8,44.7,44.72,28300.0,39.6591,39.6769,39.5883,39.606,28300.0
2010-09-08 12:35:00,44.7,44.71,44.65,44.66,15300.0,39.5883,39.5971,39.544,39.5529,15300.0
2010-09-08 12:40:00,44.66,44.72,44.65,44.67,39600.0,39.5529,39.606,39.544,39.5617,39600.0
2010-09-08 12:45:00,44.67,44.71,44.66,44.66,28400.0,39.5617,39.5971,39.5529,39.5529,28400.0
2010-09-08 12:50:00,44.67,44.69,44.66,44.66,14300.0,39.5617,39.5794,39.5529,39.5529,14300.0
2010-09-08 12:55:00,44.66,44.67,44.62,44.62,28300.0,39.5529,39.5617,39.5174,39.5174,28300.0
2010-09-08 13:00:00,44.63,44.63,44.58,44.59,43500.0,39.5263,39.5263,39.482,39.4909,43500.0
2010-09-08 13:05:00,44.6,44.6,44.56,44.58,14300.0,39.4997,39.4997,39.4643,39.482,14300.0
2010-09-08 13:10:00,44.58,44.59,44.57,44.58,12100.0,39.482,39.4909,39.4732,39.482,12100.0
2010-09-08 13:15:00,44.58,44.61,44.55,44.57,24100.0,39.482,39.5086,39.4554,39.4732,24100.0
2010-09-08 13:20:00,44.56,44.6,44.55,44.6,19800.0,39.4643,39.4997,39.4554,39.4997,19800.0
2010-09-08 13:25:00,44.59,44.6,44.55,44.59,26200.0,39.4909,39.4997,39.4554,39.4909,26200.0
2010-09-08 13:30:00,44.59,44.65,44.58,44.63,23700.0,39.4909,39.544,39.482,39.5263,23700.0
2010-09-08 13:35:00,44.63,44.63,44.51,44.51,70600.0,39.5263,39.5263,39.42,39.42,70600.0
2010-09-08 13:40:00,44.5,44.51,44.42,44.42,51000.0,39.4112,39.42,39.3403,39.3403,51000.0
2010-09-08 13:45:00,44.43,44.45,44.39,44.42,34900.0,39.3492,39.3669,39.3137,39.3403,34900.0
2010-09-08 13:50:00,44.43,44.47,44.43,44.46,15200.0,39.3492,39.3846,39.3492,39.3757,15200.0
2010-09-08 13:55:00,44.46,44.48,44.42,44.46,22100.0,39.3757,39.3934,39.3403,39.3757,22100.0
2010-09-08 14:00:00,44.46,44.47,44.37,44.42,62100.0,39.3757,39.3846,39.296,39.3403,62100.0
2010-09-08 14:05:00,44.42,44.47,44.4,44.42,30300.0,39.3403,39.3846,39.3226,39.3403,30300.0
2010-09-08 14:10:00,44.42,44.47,44.39,44.47,36300.0,39.3403,39.3846,39.3137,39.3846,36300.0
2010-09-08 14:15:00,44.47,44.49,44.45,44.47,24800.0,39.3846,39.4023,39.3669,39.3846,24800.0
2010-09-08 14:20:00,44.47,44.49,44.46,44.48,30800.0,39.3846,39.4023,39.3757,39.3934,30800.0
2010-09-08 14:25:00,44.49,44.49,44.46,44.47,15400.0,39.4023,39.4023,39.3757,39.3846,15400.0
2010-09-08 14:30:00,44.47,44.48,44.45,44.47,42900.0,39.3846,39.3934,39.3669,39.3846,42900.0
2010-09-08 14:35:00,44.47,44.48,44.43,44.46,26600.0,39.3846,39.3934,39.3492,39.3757,26600.0
2010-09-08 14:40:00,44.46,44.54,44.46,44.48,91100.0,39.3757,39.4466,39.3757,39.3934,91100.0
2010-09-08 14:45:00,44.48,44.48,44.45,44.47,22800.0,39.3934,39.3934,39.3669,39.3846,22800.0
2010-09-08 14:50:00,44.46,44.47,44.42,44.46,25100.0,39.3757,39.3846,39.3403,39.3757,25100.0
2010-09-08 14:55:00,44.47,44.52,44.45,44.45,52100.0,39.3846,39.4289,39.3669,39.3669,52100.0
2010-09-08 15:00:00,44.47,44.54,44.47,44.54,19000.0,39.3846,39.4466,39.3846,39.4466,19000.0
2010-09-08 15:05:00,44.53,44.56,44.52,44.53,26300.0,39.4377,39.4643,39.4289,39.4377,26300.0
2010-09-08 15:10:00,44.53,44.53,44.46,44.5,32600.0,39.4377,39.4377,39.3757,39.4112,32600.0
2010-09-08 15:15:00,44.49,44.55,44.49,44.5,27700.0,39.4023,39.4554,39.4023,39.4112,27700.0
2010-09-08 15:20:00,44.5,44.5,44.35,44.37,143400.0,39.4112,39.4112,39.2783,39.296,143400.0
2010-09-08 15:25:00,44.37,44.44,44.35,44.36,27600.0,39.296,39.358,39.2783,39.2872,27600.0
2010-09-08 15:30:00,44.37,44.42,44.34,44.42,50300.0,39.296,39.3403,39.2695,39.3403,50300.0
2010-09-08 15:35:00,44.42,44.45,44.39,44.41,51500.0,39.3403,39.3669,39.3137,39.3315,51500.0
2010-09-08 15:40:00,44.41,44.43,44.3,44.3,65900.0,39.3315,39.3492,39.234,39.234,65900.0
2010-09-08 15:45:00,44.3,44.33,44.28,44.3,160800.0,39.234,39.2606,39.2163,39.234,160800.0
2010-09-08 15:50:00,44.29,44.3,44.26,44.29,117200.0,39.2252,39.234,39.1986,39.2252,117200.0
2010-09-08 15:55:00,44.29,44.34,44.25,44.33,145100.0,39.2252,39.2695,39.1898,39.2606,145100.0
2010-09-09 09:30:00,44.62,44.62,44.29,44.33,60700.0,39.5174,39.5174,39.2252,39.2606,60700.0
2010-09-09 09:35:00,44.33,44.5,44.25,44.45,41800.0,39.2606,39.4112,39.1898,39.3669,41800.0
2010-09-09 09:40:00,44.45,44.79,44.38,44.79,78400.0,39.3669,39.668,39.3049,39.668,78400.0
2010-09-09 09:45:00,44.79,44.82,44.49,44.5,44900.0,39.668,39.6946,39.4023,39.4112,44900.0
2010-09-09 09:50:00,44.49,44.54,44.46,44.52,20800.0,39.4023,39.4466,39.3757,39.4289,20800.0
2010-09-09 09:55:00,44.51,44.61,44.51,44.59,26600.0,39.42,39.5086,39.42,39.4909,26600.0
2010-09-09 10:00:00,44.6,44.64,44.54,44.63,22400.0,39.4997,39.5352,39.4466,39.5263,22400.0
2010-09-09 10:05:00,44.63,44.71,44.63,44.67,27300.0,39.5263,39.5971,39.5263,39.5617,27300.0
2010-09-09 10:10:00,44.66,44.68,44.58,44.63,31200.0,39.5529,39.5706,39.482,39.5263,31200.0
2010-09-09 10:15:00,44.62,44.63,44.51,44.52,37900.0,39.5174,39.5263,39.42,39.4289,37900.0
2010-09-09 10:20:00,44.52,44.56,44.52,44.55,9400.0,39.4289,39.4643,39.4289,39.4554,9400.0
2010-09-09 10:25:00,44.56,44.56,44.44,44.45,31200.0,39.4643,39.4643,39.358,39.3669,31200.0
2010-09-09 10:30:00,44.45,44.45,44.27,44.27,28600.0,39.3669,39.3669,39.2075,39.2075,28600.0
2010-09-09 10:35:00,44.26,44.31,44.24,44.31,19900.0,39.1986,39.2429,39.1809,39.2429,19900.0
2010-09-09 10:40:00,44.3,44.35,44.3,44.33,11600.0,39.234,39.2783,39.234,39.2606,11600.0
2010-09-09 10:45:00,44.33,44.4,44.33,44.38,31900.0,39.2606,39.3226,39.2606,39.3049,31900.0
2010-09-09 10:50:00,44.38,44.38,44.21,44.23,44000.0,39.3049,39.3049,39.1543,39.172,44000.0
2010-09-09 10:55:00,44.24,44.24,44.16,44.16,12800.0,39.1809,39.1809,39.11,39.11,12800.0
2010-09-09 11:00:00,44.17,44.25,44.17,44.24,13500.0,39.1189,39.1898,39.1189,39.1809,13500.0
2010-09-09 11:05:00,44.24,44.26,44.24,44.24,7900.0,39.1809,39.1986,39.1809,39.1809,7900.0
2010-09-09 11:10:00,44.25,44.31,44.24,44.29,19700.0,39.1898,39.2429,39.1809,39.2252,19700.0
2010-09-09 11:15:00,44.3,44.43,44.29,44.31,112300.0,39.234,39.3492,39.2252,39.2429,112300.0
2010-09-09 11:20:00,44.31,44.32,44.29,44.31,19300.0,39.2429,39.2517,39.2252,39.2429,19300.0
2010-09-09 11:25:00,44.3,44.32,44.28,44.28,19700.0,39.234,39.2517,39.2163,39.2163,19700.0
2010-09-09 11:30:00,44.29,44.34,44.26,44.33,47300.0,39.2252,39.2695,39.1986,39.2606,47300.0
2010-09-09 11:35:00,44.33,44.33,44.29,44.29,14300.0,39.2606,39.2606,39.2252,39.2252,14300.0
2010-09-09 11:40:00,44.29,44.31,44.29,44.29,28900.0,39.2252,39.2429,39.2252,39.2252,28900.0
2010-09-09 11:45:00,44.3,44.3,44.28,44.29,12600.0,39.234,39.234,39.2163,39.2252,12600.0
2010-09-09 11:50:00,44.28,44.29,44.25,44.25,22000.0,39.2163,39.2252,39.1898,39.1898,22000.0
2010-09-09 11:55:00,44.26,44.26,44.22,44.22,9800.0,39.1986,39.1986,39.1632,39.1632,9800.0
2010-09-09 12:00:00,44.23,44.26,44.22,44.24,17300.0,39.172,39.1986,39.1632,39.1809,17300.0
2010-09-09 12:05:00,44.23,44.24,44.2,44.2,20300.0,39.172,39.1809,39.1455,39.1455,20300.0
2010-09-09 12:10:00,44.2,44.22,44.18,44.22,18600.0,39.1455,39.1632,39.1278,39.1632,18600.0
2010-09-09 12:15:00,44.22,44.24,44.21,44.21,14000.0,39.1632,39.1809,39.1543,39.1543,14000.0
2010-09-09 12:20:00,44.21,44.25,44.21,44.24,13700.0,39.1543,39.1898,39.1543,39.1809,13700.0
2010-09-09 12:25:00,44.23,44.26,44.22,44.25,15500.0,39.172,39.1986,39.1632,39.1898,15500.0
2010-09-09 12:30:00,44.25,44.27,44.24,44.26,6500.0,39.1898,39.2075,39.1809,39.1986,6500.0
2010-09-09 12:35:00,44.26,44.3,44.25,44.29,13600.0,39.1986,39.234,39.1898,39.2252,13600.0
2010-09-09 12:40:00,44.3,44.3,44.28,44.29,18000.0,39.234,39.234,39.2163,39.2252,18000.0
2010-09-09 12:45:00,44.28,44.28,44.23,44.25,20200.0,39.2163,39.2163,39.172,39.1898,20200.0
2010-09-09 12:50:00,44.24,44.3,44.24,44.28,28900.0,39.1809,39.234,39.1809,39.2163,28900.0
2010-09-09 12:55:00,44.29,44.3,44.21,44.21,19900.0,39.2252,39.234,39.1543,39.1543,19900.0
2010-09-09 13:00:00,44.21,44.21,44.16,44.19,50600.0,39.1543,39.1543,39.11,39.1366,50600.0
2010-09-09 13:05:00,44.19,44.19,44.11,44.11,25900.0,39.1366,39.1366,39.0658,39.0658,25900.0
2010-09-09 13:10:00,44.1,44.14,44.07,44.09,26300.0,39.0569,39.0923,39.0303,39.048,26300.0
2010-09-09 13:15:00,44.08,44.13,44.08,44.09,30100.0,39.0392,39.0835,39.0392,39.048,30100.0
2010-09-09 13:20:00,44.1,44.1,44.06,44.06,34600.0,39.0569,39.0569,39.0215,39.0215,34600.0
2010-09-09 13:25:00,44.07,44.07,43.98,43.98,31200.0,39.0303,39.0303,38.9506,38.9506,31200.0
2010-09-09 13:30:00,43.99,43.99,43.87,43.89,91200.0,38.9595,38.9595,38.8532,38.8709,91200.0
2010-09-09 13:35:00,43.89,43.91,43.86,43.9,55800.0,38.8709,38.8886,38.8443,38.8798,55800.0
2010-09-09 13:40:00,43.89,43.9,43.89,43.9,15600.0,38.8709,38.8798,38.8709,38.8798,15600.0
2010-09-09 13:45:00,43.9,43.94,43.85,43.94,80100.0,38.8798,38.9152,38.8355,38.9152,80100.0
2010-09-09 13:50:00,43.96,43.98,43.92,43.92,19900.0,38.9329,38.9506,38.8975,38.8975,19900.0
2010-09-09 13:55:00,43.92,43.92,43.8,43.84,44300.0,38.8975,38.8975,38.7912,38.8266,44300.0
2010-09-09 14:00:00,43.85,43.95,43.85,43.95,15200.0,38.8355,38.9241,38.8355,38.9241,15200.0
2010-09-09 14:05:00,43.96,43.99,43.96,43.99,17100.0,38.9329,38.9595,38.9329,38.9595,17100.0
2010-09-09 14:10:00,43.99,44.0,43.94,43.98,21800.0,38.9595,38.9683,38.9152,38.9506,21800.0
2010-09-09 14:15:00,43.98,43.98,43.92,43.94,15700.0,38.9506,38.9506,38.8975,38.9152,15700.0
2010-09-09 14:20:00,43.94,43.94,43.87,43.89,53900.0,38.9152,38.9152,38.8532,38.8709,53900.0
2010-09-09 14:25:00,43.9,43.92,43.86,43.88,37700.0,38.8798,38.8975,38.8443,38.8621,37700.0
2010-09-09 14:30:00,43.88,43.92,43.88,43.91,43200.0,38.8621,38.8975,38.8621,38.8886,43200.0
2010-09-09 14:35:00,43.91,43.92,43.88,43.89,41300.0,38.8886,38.8975,38.8621,38.8709,41300.0
2010-09-09 14:40:00,43.89,43.91,43.88,43.9,25600.0,38.8709,38.8886,38.8621,38.8798,25600.0
2010-09-09 14:45:00,43.9,43.92,43.89,43.92,36200.0,38.8798,38.8975,38.8709,38.8975,36200.0
2010-09-09 14:50:00,43.91,43.96,43.91,43.95,29000.0,38.8886,38.9329,38.8886,38.9241,29000.0
2010-09-09 14:55:00,43.95,43.96,43.94,43.96,68000.0,38.9241,38.9329,38.9152,38.9329,68000.0
2010-09-09 15:00:00,43.96,43.96,43.94,43.95,31400.0,38.9329,38.9329,38.9152,38.9241,31400.0
2010-09-09 15:05:00,43.94,43.96,43.94,43.95,28600.0,38.9152,38.9329,38.9152,38.9241,28600.0
2010-09-09 15:10:00,43.95,43.96,43.94,43.95,21500.0,38.9241,38.9329,38.9152,38.9241,21500.0
2010-09-09 15:15:00,43.95,43.99,43.94,43.99,52600.0,38.9241,38.9595,38.9152,38.9595,52600.0
2010-09-09 15:20:00,43.99,44.02,43.98,44.0,47400.0,38.9595,38.9861,38.9506,38.9683,47400.0
2010-09-09 15:25:00,44.0,44.02,43.97,43.98,48200.0,38.9683,38.9861,38.9418,38.9506,48200.0
2010-09-09 15:30:00,43.99,44.01,43.98,44.0,55200.0,38.9595,38.9772,38.9506,38.9683,55200.0
2010-09-09 15:35:00,43.99,44.01,43.99,44.0,90600.0,38.9595,38.9772,38.9595,38.9683,90600.0
2010-09-09 15:40:00,44.0,44.0,43.97,43.97,67800.0,38.9683,38.9683,38.9418,38.9418,67800.0
2010-09-09 15:45:00,43.97,44.0,43.94,44.0,70300.0,38.9418,38.9683,38.9152,38.9683,70300.0
2010-09-09 15:50:00,44.0,44.01,43.94,43.94,97300.0,38.9683,38.9772,38.9152,38.9152,97300.0
2010-09-09 15:55:00,43.94,43.98,43.91,43.98,162400.0,38.9152,38.9506,38.8886,38.9506,162400.0
2010-09-10 09:30:00,43.33,43.66,43.3,43.44,113600.0,38.375,38.6672,38.3484,38.4724,113600.0
2010-09-10 09:35:00,43.44,43.46,43.27,43.36,107900.0,38.4724,38.4901,38.3218,38.4015,107900.0
2010-09-10 09:40:00,43.37,43.43,43.31,43.32,49600.0,38.4104,38.4635,38.3572,38.3661,49600.0
2010-09-10 09:45:00,43.32,43.36,43.22,43.36,76500.0,38.3661,38.4015,38.2775,38.4015,76500.0
2010-09-10 09:50:00,43.36,43.49,43.36,43.41,148100.0,38.4015,38.5167,38.4015,38.4458,148100.0
2010-09-10 09:55:00,43.4,43.55,43.4,43.42,131800.0,38.437,38.5698,38.437,38.4547,131800.0
2010-09-10 10:00:00,43.41,43.47,43.38,43.45,43100.0,38.4458,38.4989,38.4192,38.4812,43100.0
2010-09-10 10:05:00,43.45,43.45,43.33,43.35,102500.0,38.4812,38.4812,38.375,38.3927,102500.0
2010-09-10 10:10:00,43.35,43.38,43.31,43.35,121200.0,38.3927,38.4192,38.3572,38.3927,121200.0
2010-09-10 10:15:00,43.35,43.39,43.33,43.38,52100.0,38.3927,38.4281,38.375,38.4192,52100.0
2010-09-10 10:20:00,43.37,43.41,43.37,43.38,67700.0,38.4104,38.4458,38.4104,38.4192,67700.0
2010-09-10 10:25:00,43.39,43.4,43.37,43.38,38500.0,38.4281,38.437,38.4104,38.4192,38500.0
2010-09-10 10:30:00,43.38,43.42,43.32,43.4,89900.0,38.4192,38.4547,38.3661,38.437,89900.0
2010-09-10 10:35:00,43.41,43.46,43.4,43.46,57800.0,38.4458,38.4901,38.437,38.4901,57800.0
2010-09-10 10:40:00,43.46,43.56,43.44,43.55,41400.0,38.4901,38.5787,38.4724,38.5698,41400.0
2010-09-10 10:45:00,43.55,43.63,43.55,43.57,77300.0,38.5698,38.6407,38.5698,38.5875,77300.0
2010-09-10 10:50:00,43.58,43.58,43.53,43.56,47800.0,38.5964,38.5964,38.5521,38.5787,47800.0
2010-09-10 10:55:00,43.57,43.62,43.56,43.61,26200.0,38.5875,38.6318,38.5787,38.6229,26200.0
2010-09-10 11:00:00,43.62,43.62,43.59,43.62,42100.0,38.6318,38.6318,38.6052,38.6318,42100.0
2010-09-10 11:05:00,43.62,43.62,43.56,43.6,39700.0,38.6318,38.6318,38.5787,38.6141,39700.0
2010-09-10 11:10:00,43.6,43.63,43.59,43.62,17600.0,38.6141,38.6407,38.6052,38.6318,17600.0
2010-09-10 11:15:00,43.63,43.64,43.56,43.58,40400.0,38.6407,38.6495,38.5787,38.5964,40400.0
2010-09-10 11:20:00,43.58,43.59,43.54,43.56,19600.0,38.5964,38.6052,38.5609,38.5787,19600.0
2010-09-10 11:25:00,43.56,43.59,43.55,43.58,24500.0,38.5787,38.6052,38.5698,38.5964,24500.0
2010-09-10 11:30:00,43.59,43.6,43.53,43.53,43500.0,38.6052,38.6141,38.5521,38.5521,43500.0
2010-09-10 11:35:00,43.53,43.54,43.48,43.48,17800.0,38.5521,38.5609,38.5078,38.5078,17800.0
2010-09-10 11:40:00,43.48,43.52,43.46,43.47,36300.0,38.5078,38.5432,38.4901,38.4989,36300.0
2010-09-10 11:45:00,43.47,43.47,43.38,43.4,19400.0,38.4989,38.4989,38.4192,38.437,19400.0
2010-09-10 11:50:00,43.4,43.42,43.38,43.38,23500.0,38.437,38.4547,38.4192,38.4192,23500.0
2010-09-10 11:55:00,43.38,43.38,43.31,43.33,24600.0,38.4192,38.4192,38.3572,38.375,24600.0
2010-09-10 12:00:00,43.33,43.34,43.26,43.29,37800.0,38.375,38.3838,38.313,38.3395,37800.0
2010-09-10 12:05:00,43.3,43.3,43.2,43.2,38200.0,38.3484,38.3484,38.2598,38.2598,38200.0
2010-09-10 12:10:00,43.2,43.31,43.2,43.31,31100.0,38.2598,38.3572,38.2598,38.3572,31100.0
2010-09-10 12:15:00,43.31,43.35,43.28,43.34,49500.0,38.3572,38.3927,38.3307,38.3838,49500.0
2010-09-10 12:20:00,43.35,43.41,43.34,43.38,31200.0,38.3927,38.4458,38.3838,38.4192,31200.0
2010-09-10 12:25:00,43.38,43.38,43.34,43.37,19100.0,38.4192,38.4192,38.3838,38.4104,19100.0
2010-09-10 12:30:00,43.37,43.39,43.34,43.35,46700.0,38.4104,38.4281,38.3838,38.3927,46700.0
2010-09-10 12:35:00,43.35,43.4,43.35,43.4,10500.0,38.3927,38.437,38.3927,38.437,10500.0
2010-09-10 12:40:00,43.4,43.41,43.37,43.39,25900.0,38.437,38.4458,38.4104,38.4281,25900.0
2010-09-10 12:45:00,43.39,43.4,43.35,43.37,16200.0,38.4281,38.437,38.3927,38.4104,16200.0
2010-09-10 12:50:00,43.37,43.45,43.37,43.44,27800.0,38.4104,38.4812,38.4104,38.4724,27800.0
2010-09-10 12:55:00,43.44,43.45,43.36,43.37,57100.0,38.4724,38.4812,38.4015,38.4104,57100.0
2010-09-10 13:00:00,43.37,43.42,43.37,43.39,23700.0,38.4104,38.4547,38.4104,38.4281,23700.0
2010-09-10 13:05:00,43.39,43.4,43.34,43.35,29300.0,38.4281,38.437,38.3838,38.3927,29300.0
2010-09-10 13:10:00,43.35,43.4,43.35,43.38,15700.0,38.3927,38.437,38.3927,38.4192,15700.0
2010-09-10 13:15:00,43.39,43.39,43.35,43.37,14100.0,38.4281,38.4281,38.3927,38.4104,14100.0
2010-09-10 13:20:00,43.37,43.37,43.3,43.3,61200.0,38.4104,38.4104,38.3484,38.3484,61200.0
2010-09-10 13:25:00,43.3,43.34,43.3,43.33,12900.0,38.3484,38.3838,38.3484,38.375,12900.0
2010-09-10 13:30:00,43.33,43.38,43.33,43.37,34800.0,38.375,38.4192,38.375,38.4104,34800.0
2010-09-10 13:35:00,43.37,43.38,43.34,43.36,28100.0,38.4104,38.4192,38.3838,38.4015,28100.0
2010-09-10 13:40:00,43.37,43.38,43.35,43.38,12800.0,38.4104,38.4192,38.3927,38.4192,12800.0
2010-09-10 13:45:00,43.38,43.41,43.37,43.39,27300.0,38.4192,38.4458,38.4104,38.4281,27300.0
2010-09-10 13:50:00,43.39,43.46,43.39,43.44,20400.0,38.4281,38.4901,38.4281,38.4724,20400.0
2010-09-10 13:55:00,43.44,43.48,43.44,43.45,22600.0,38.4724,38.5078,38.4724,38.4812,22600.0
2010-09-10 14:00:00,43.45,43.51,43.44,43.51,25700.0,38.4812,38.5344,38.4724,38.5344,25700.0
2010-09-10 14:05:00,43.5,43.59,43.48,43.55,44000.0,38.5255,38.6052,38.5078,38.5698,44000.0
2010-09-10 14:10:00,43.55,43.56,43.51,43.53,41200.0,38.5698,38.5787,38.5344,38.5521,41200.0
2010-09-10 14:15:00,43.53,43.53,43.49,43.5,20200.0,38.5521,38.5521,38.5167,38.5255,20200.0
2010-09-10 14:20:00,43.5,43.51,43.49,43.5,21000.0,38.5255,38.5344,38.5167,38.5255,21000.0
2010-09-10 14:25:00,43.51,43.57,43.5,43.55,59000.0,38.5344,38.5875,38.5255,38.5698,59000.0
2010-09-10 14:30:00,43.55,43.57,43.55,43.57,33500.0,38.5698,38.5875,38.5698,38.5875,33500.0
2010-09-10 14:35:00,43.57,43.59,43.56,43.56,58400.0,38.5875,38.6052,38.5787,38.5787,58400.0
2010-09-10 14:40:00,43.57,43.62,43.52,43.62,92900.0,38.5875,38.6318,38.5432,38.6318,92900.0
2010-09-10 14:45:00,43.62,43.64,43.61,43.62,109200.0,38.6318,38.6495,38.6229,38.6318,109200.0
2010-09-10 14:50:00,43.61,43.65,43.61,43.64,49000.0,38.6229,38.6584,38.6229,38.6495,49000.0
2010-09-10 14:55:00,43.63,43.63,43.62,43.62,19700.0,38.6407,38.6407,38.6318,38.6318,19700.0
2010-09-10 15:00:00,43.63,43.63,43.54,43.54,42700.0,38.6407,38.6407,38.5609,38.5609,42700.0
2010-09-10 15:05:00,43.55,43.55,43.49,43.51,42900.0,38.5698,38.5698,38.5167,38.5344,42900.0
2010-09-10 15:10:00,43.5,43.51,43.5,43.51,33000.0,38.5255,38.5344,38.5255,38.5344,33000.0
2010-09-10 15:15:00,43.51,43.56,43.5,43.53,51200.0,38.5344,38.5787,38.5255,38.5521,51200.0
2010-09-10 15:20:00,43.54,43.54,43.48,43.49,50700.0,38.5609,38.5609,38.5078,38.5167,50700.0
2010-09-10 15:25:00,43.5,43.52,43.49,43.51,77500.0,38.5255,38.5432,38.5167,38.5344,77500.0
2010-09-10 15:30:00,43.51,43.53,43.5,43.53,73100.0,38.5344,38.5521,38.5255,38.5521,73100.0
2010-09-10 15:35:00,43.53,43.53,43.47,43.47,56800.0,38.5521,38.5521,38.4989,38.4989,56800.0
2010-09-10 15:40:00,43.46,43.47,43.44,43.47,90400.0,38.4901,38.4989,38.4724,38.4989,90400.0
2010-09-10 15:45:00,43.47,43.51,43.46,43.5,100500.0,38.4989,38.5344,38.4901,38.5255,100500.0
2010-09-10 15:50:00,43.49,43.51,43.44,43.51,130300.0,38.5167,38.5344,38.4724,38.5344,130300.0
2010-09-10 15:55:00,43.51,43.52,43.47,43.47,256700.0,38.5344,38.5432,38.4989,38.4989,256700.0
2010-09-13 09:30:00,44.12,44.13,43.84,43.97,188800.0,39.0746,39.0835,38.8266,38.9418,188800.0
2010-09-13 09:35:00,43.98,44.19,43.97,44.17,135600.0,38.9506,39.1366,38.9418,39.1189,135600.0
2010-09-13 09:40:00,44.17,44.26,44.03,44.05,60400.0,39.1189,39.1986,38.9949,39.0126,60400.0
2010-09-13 09:45:00,44.06,44.07,43.86,43.88,75700.0,39.0215,39.0303,38.8443,38.8621,75700.0
2010-09-13 09:50:00,43.87,43.98,43.86,43.96,17600.0,38.8532,38.9506,38.8443,38.9329,17600.0
2010-09-13 09:55:00,43.95,43.95,43.88,43.91,18900.0,38.9241,38.9241,38.8621,38.8886,18900.0
2010-09-13 10:00:00,43.89,43.99,43.89,43.99,31000.0,38.8709,38.9595,38.8709,38.9595,31000.0
2010-09-13 10:05:00,43.99,44.09,43.98,44.01,70800.0,38.9595,39.048,38.9506,38.9772,70800.0
2010-09-13 10:10:00,44.02,44.04,44.01,44.01,30600.0,38.9861,39.0038,38.9772,38.9772,30600.0
2010-09-13 10:15:00,44.02,44.05,44.01,44.05,34500.0,38.9861,39.0126,38.9772,39.0126,34500.0
2010-09-13 10:20:00,44.04,44.08,44.04,44.08,32200.0,39.0038,39.0392,39.0038,39.0392,32200.0
2010-09-13 10:25:00,44.08,44.09,44.04,44.06,155500.0,39.0392,39.048,39.0038,39.0215,155500.0
2010-09-13 10:30:00,44.07,44.1,44.04,44.09,94300.0,39.0303,39.0569,39.0038,39.048,94300.0
2010-09-13 10:35:00,44.1,44.13,44.0,44.01,186200.0,39.0569,39.0835,38.9683,38.9772,186200.0
2010-09-13 10:40:00,44.0,44.03,43.95,44.02,68800.0,38.9683,38.9949,38.9241,38.9861,68800.0
2010-09-13 10:45:00,44.01,44.11,44.0,44.11,71000.0,38.9772,39.0658,38.9683,39.0658,71000.0
2010-09-13 10:50:00,44.11,44.14,44.1,44.14,31800.0,39.0658,39.0923,39.0569,39.0923,31800.0
2010-09-13 10:55:00,44.14,44.17,44.13,44.15,136000.0,39.0923,39.1189,39.0835,39.1012,136000.0
2010-09-13 11:00:00,44.16,44.2,44.15,44.18,53800.0,39.11,39.1455,39.1012,39.1278,53800.0
2010-09-13 11:05:00,44.18,44.2,44.18,44.19,33000.0,39.1278,39.1455,39.1278,39.1366,33000.0
2010-09-13 11:10:00,44.18,44.22,44.18,44.21,30900.0,39.1278,39.1632,39.1278,39.1543,30900.0
2010-09-13 11:15:00,44.22,44.32,44.22,44.32,67100.0,39.1632,39.2517,39.1632,39.2517,67100.0
2010-09-13 11:20:00,44.31,44.37,44.31,44.37,75400.0,39.2429,39.296,39.2429,39.296,75400.0
2010-09-13 11:25:00,44.37,44.39,44.26,44.26,196100.0,39.296,39.3137,39.1986,39.1986,196100.0
2010-09-13 11:30:00,44.26,44.27,44.18,44.18,98700.0,39.1986,39.2075,39.1278,39.1278,98700.0
2010-09-13 11:35:00,44.19,44.19,44.12,44.13,31700.0,39.1366,39.1366,39.0746,39.0835,31700.0
2010-09-13 11:40:00,44.13,44.13,44.07,44.07,97700.0,39.0835,39.0835,39.0303,39.0303,97700.0
2010-09-13 11:45:00,44.07,44.12,43.98,43.99,40100.0,39.0303,39.0746,38.9506,38.9595,40100.0
2010-09-13 11:50:00,43.99,44.0,43.97,43.97,40500.0,38.9595,38.9683,38.9418,38.9418,40500.0
2010-09-13 11:55:00,43.97,44.02,43.97,44.02,18000.0,38.9418,38.9861,38.9418,38.9861,18000.0
2010-09-13 12:00:00,44.01,44.04,43.99,44.03,42100.0,38.9772,39.0038,38.9595,38.9949,42100.0
2010-09-13 12:05:00,44.03,44.07,44.02,44.07,17800.0,38.9949,39.0303,38.9861,39.0303,17800.0
2010-09-13 12:10:00,44.07,44.12,44.07,44.11,19700.0,39.0303,39.0746,39.0303,39.0658,19700.0
2010-09-13 12:15:00,44.11,44.11,44.02,44.03,65700.0,39.0658,39.0658,38.9861,38.9949,65700.0
2010-09-13 12:20:00,44.04,44.04,43.87,43.92,36100.0,39.0038,39.0038,38.8532,38.8975,36100.0
2010-09-13 12:25:00,43.92,43.94,43.91,43.94,10700.0,38.8975,38.9152,38.8886,38.9152,10700.0
2010-09-13 12:30:00,43.94,43.95,43.9,43.95,15100.0,38.9152,38.9241,38.8798,38.9241,15100.0
2010-09-13 12:35:00,43.94,44.0,43.94,44.0,14300.0,38.9152,38.9683,38.9152,38.9683,14300.0
2010-09-13 12:40:00,44.0,44.02,43.98,44.0,41800.0,38.9683,38.9861,38.9506,38.9683,41800.0
2010-09-13 12:45:00,44.0,44.0,43.98,43.98,20800.0,38.9683,38.9683,38.9506,38.9506,20800.0
2010-09-13 12:50:00,43.99,43.99,43.95,43.95,20500.0,38.9595,38.9595,38.9241,38.9241,20500.0
2010-09-13 12:55:00,43.95,44.0,43.95,43.98,11500.0,38.9241,38.9683,38.9241,38.9506,11500.0
2010-09-13 13:00:00,43.99,44.01,43.97,43.98,27000.0,38.9595,38.9772,38.9418,38.9506,27000.0
2010-09-13 13:05:00,43.97,43.99,43.96,43.98,9400.0,38.9418,38.9595,38.9329,38.9506,9400.0
2010-09-13 13:10:00,43.98,44.0,43.98,43.99,12600.0,38.9506,38.9683,38.9506,38.9595,12600.0
2010-09-13 13:15:00,43.99,44.0,43.99,44.0,20000.0,38.9595,38.9683,38.9595,38.9683,20000.0
2010-09-13 13:20:00,44.0,44.02,43.99,44.0,43100.0,38.9683,38.9861,38.9595,38.9683,43100.0
2010-09-13 13:25:00,44.0,44.01,43.97,43.98,19000.0,38.9683,38.9772,38.9418,38.9506,19000.0
2010-09-13 13:30:00,43.98,44.0,43.96,44.0,14700.0,38.9506,38.9683,38.9329,38.9683,14700.0
2010-09-13 13:35:00,43.99,44.01,43.99,43.99,14900.0,38.9595,38.9772,38.9595,38.9595,14900.0
2010-09-13 13:40:00,44.0,44.01,43.98,43.98,27600.0,38.9683,38.9772,38.9506,38.9506,27600.0
2010-09-13 13:45:00,43.98,44.01,43.98,43.98,26600.0,38.9506,38.9772,38.9506,38.9506,26600.0
2010-09-13 13:50:00,43.99,44.01,43.97,44.0,37500.0,38.9595,38.9772,38.9418,38.9683,37500.0
2010-09-13 13:55:00,44.0,44.0,43.97,43.98,23400.0,38.9683,38.9683,38.9418,38.9506,23400.0
2010-09-13 14:00:00,43.99,44.0,43.95,43.97,31500.0,38.9595,38.9683,38.9241,38.9418,31500.0
2010-09-13 14:05:00,43.97,43.97,43.93,43.93,23000.0,38.9418,38.9418,38.9063,38.9063,23000.0
2010-09-13 14:10:00,43.93,43.98,43.93,43.97,9300.0,38.9063,38.9506,38.9063,38.9418,9300.0
2010-09-13 14:15:00,43.97,44.05,43.97,44.05,31000.0,38.9418,39.0126,38.9418,39.0126,31000.0
2010-09-13 14:20:00,44.04,44.07,44.01,44.01,68600.0,39.0038,39.0303,38.9772,38.9772,68600.0
2010-09-13 14:25:00,44.02,44.04,43.99,44.03,40900.0,38.9861,39.0038,38.9595,38.9949,40900.0
2010-09-13 14:30:00,44.03,44.03,43.99,43.99,38000.0,38.9949,38.9949,38.9595,38.9595,38000.0
2010-09-13 14:35:00,43.99,44.01,43.97,43.97,21000.0,38.9595,38.9772,38.9418,38.9418,21000.0
2010-09-13 14:40:00,43.97,44.0,43.97,43.99,25700.0,38.9418,38.9683,38.9418,38.9595,25700.0
2010-09-13 14:45:00,44.0,44.02,43.96,43.96,66000.0,38.9683,38.9861,38.9329,38.9329,66000.0
2010-09-13 14:50:00,43.97,43.98,43.95,43.96,31200.0,38.9418,38.9506,38.9241,38.9329,31200.0
2010-09-13 14:55:00,43.96,44.01,43.95,43.99,30700.0,38.9329,38.9772,38.9241,38.9595,30700.0
2010-09-13 15:00:00,44.0,44.01,43.98,44.0,28000.0,38.9683,38.9772,38.9506,38.9683,28000.0
2010-09-13 15:05:00,44.0,44.01,43.98,43.99,42100.0,38.9683,38.9772,38.9506,38.9595,42100.0
2010-09-13 15:10:00,43.99,44.04,43.98,44.03,36500.0,38.9595,39.0038,38.9506,38.9949,36500.0
2010-09-13 15:15:00,44.04,44.09,44.03,44.08,30300.0,39.0038,39.048,38.9949,39.0392,30300.0
2010-09-13 15:20:00,44.08,44.14,44.08,44.14,42100.0,39.0392,39.0923,39.0392,39.0923,42100.0
2010-09-13 15:25:00,44.13,44.16,44.12,44.13,50000.0,39.0835,39.11,39.0746,39.0835,50000.0
2010-09-13 15:30:00,44.13,44.15,44.07,44.08,56600.0,39.0835,39.1012,39.0303,39.0392,56600.0
2010-09-13 15:35:00,44.08,44.22,44.07,44.22,79700.0,39.0392,39.1632,39.0303,39.1632,79700.0
2010-09-13 15:40:00,44.22,44.31,44.22,44.31,86400.0,39.1632,39.2429,39.1632,39.2429,86400.0
2010-09-13 15:45:00,44.31,44.31,44.23,44.23,143500.0,39.2429,39.2429,39.172,39.172,143500.0
2010-09-13 15:50:00,44.24,44.25,44.2,44.2,129600.0,39.1809,39.1898,39.1455,39.1455,129600.0
2010-09-13 15:55:00,44.2,44.21,44.06,44.1,229300.0,39.1455,39.1543,39.0215,39.0569,229300.0
2010-09-14 09:30:00,44.0,44.14,43.94,43.98,77200.0,38.9683,39.0923,38.9152,38.9506,77200.0
2010-09-14 09:35:00,43.98,44.01,43.92,43.96,56300.0,38.9506,38.9772,38.8975,38.9329,56300.0
2010-09-14 09:40:00,43.97,44.0,43.95,43.95,48900.0,38.9418,38.9683,38.9241,38.9241,48900.0
2010-09-14 09:45:00,43.96,44.01,43.95,43.95,42800.0,38.9329,38.9772,38.9241,38.9241,42800.0
2010-09-14 09:50:00,43.96,44.0,43.93,43.93,37500.0,38.9329,38.9683,38.9063,38.9063,37500.0
2010-09-14 09:55:00,43.93,43.95,43.9,43.92,29500.0,38.9063,38.9241,38.8798,38.8975,29500.0
2010-09-14 10:00:00,43.92,44.0,43.88,43.98,52400.0,38.8975,38.9683,38.8621,38.9506,52400.0
2010-09-14 10:05:00,43.98,43.99,43.83,43.84,67000.0,38.9506,38.9595,38.8178,38.8266,67000.0
2010-09-14 10:10:00,43.84,43.94,43.83,43.92,34000.0,38.8266,38.9152,38.8178,38.8975,34000.0
2010-09-14 10:15:00,43.92,43.98,43.92,43.97,29000.0,38.8975,38.9506,38.8975,38.9418,29000.0
2010-09-14 10:20:00,43.97,44.01,43.96,43.97,43200.0,38.9418,38.9772,38.9329,38.9418,43200.0
2010-09-14 10:25:00,43.97,43.98,43.88,43.88,52200.0,38.9418,38.9506,38.8621,38.8621,52200.0
2010-09-14 10:30:00,43.87,43.9,43.79,43.8,46000.0,38.8532,38.8798,38.7824,38.7912,46000.0
2010-09-14 10:35:00,43.8,43.85,43.79,43.82,65000.0,38.7912,38.8355,38.7824,38.8089,65000.0
2010-09-14 10:40:00,43.81,43.84,43.79,43.83,40000.0,38.8001,38.8266,38.7824,38.8178,40000.0
2010-09-14 10:45:00,43.83,43.99,43.82,43.96,82700.0,38.8178,38.9595,38.8089,38.9329,82700.0
2010-09-14 10:50:00,43.96,43.96,43.92,43.95,113100.0,38.9329,38.9329,38.8975,38.9241,113100.0
2010-09-14 10:55:00,43.95,43.99,43.94,43.98,36000.0,38.9241,38.9595,38.9152,38.9506,36000.0
2010-09-14 11:00:00,43.97,44.01,43.97,43.98,57000.0,38.9418,38.9772,38.9418,38.9506,57000.0
2010-09-14 11:05:00,43.98,44.04,43.98,44.03,40200.0,38.9506,39.0038,38.9506,38.9949,40200.0
2010-09-14 11:10:00,44.02,44.1,44.01,44.08,38600.0,38.9861,39.0569,38.9772,39.0392,38600.0
2010-09-14 11:15:00,44.08,44.16,44.05,44.15,51300.0,39.0392,39.11,39.0126,39.1012,51300.0
2010-09-14 11:20:00,44.16,44.16,44.08,44.08,50400.0,39.11,39.11,39.0392,39.0392,50400.0
2010-09-14 11:25:00,44.07,44.08,44.03,44.06,63900.0,39.0303,39.0392,38.9949,39.0215,63900.0
2010-09-14 11:30:00,44.06,44.13,44.06,44.12,32500.0,39.0215,39.0835,39.0215,39.0746,32500.0
2010-09-14 11:35:00,44.12,44.12,43.99,44.0,51700.0,39.0746,39.0746,38.9595,38.9683,51700.0
2010-09-14 11:40:00,44.0,44.06,43.99,44.05,60300.0,38.9683,39.0215,38.9595,39.0126,60300.0
2010-09-14 11:45:00,44.04,44.06,44.02,44.04,43900.0,39.0038,39.0215,38.9861,39.0038,43900.0
2010-09-14 11:50:00,44.04,44.06,43.98,43.98,50200.0,39.0038,39.0215,38.9506,38.9506,50200.0
2010-09-14 11:55:00,43.98,44.06,43.97,44.04,35700.0,38.9506,39.0215,38.9418,39.0038,35700.0
2010-09-14 12:00:00,44.04,44.05,44.02,44.03,27100.0,39.0038,39.0126,38.9861,38.9949,27100.0
2010-09-14 12:05:00,44.03,44.06,44.01,44.01,60700.0,38.9949,39.0215,38.9772,38.9772,60700.0
2010-09-14 12:10:00,44.01,44.04,44.01,44.03,19900.0,38.9772,39.0038,38.9772,38.9949,19900.0
2010-09-14 12:15:00,44.03,44.05,44.01,44.01,29600.0,38.9949,39.0126,38.9772,38.9772,29600.0
2010-09-14 12:20:00,44.0,44.03,44.0,44.01,36400.0,38.9683,38.9949,38.9683,38.9772,36400.0
2010-09-14 12:25:00,44.01,44.04,44.0,44.01,34200.0,38.9772,39.0038,38.9683,38.9772,34200.0
2010-09-14 12:30:00,44.02,44.02,43.99,44.0,27000.0,38.9861,38.9861,38.9595,38.9683,27000.0
2010-09-14 12:35:00,44.0,44.0,43.96,43.96,29300.0,38.9683,38.9683,38.9329,38.9329,29300.0
2010-09-14 12:40:00,43.96,44.01,43.95,43.99,19200.0,38.9329,38.9772,38.9241,38.9595,19200.0
2010-09-14 12:45:00,44.0,44.01,43.96,43.96,34800.0,38.9683,38.9772,38.9329,38.9329,34800.0
2010-09-14 12:50:00,43.96,44.04,43.95,44.03,50300.0,38.9329,39.0038,38.9241,38.9949,50300.0
2010-09-14 12:55:00,44.02,44.04,43.96,43.99,57800.0,38.9861,39.0038,38.9329,38.9595,57800.0
2010-09-14 13:00:00,43.99,44.0,43.98,43.98,18700.0,38.9595,38.9683,38.9506,38.9506,18700.0
2010-09-14 13:05:00,43.99,44.0,43.98,43.98,14800.0,38.9595,38.9683,38.9506,38.9506,14800.0
2010-09-14 13:10:00,43.99,44.0,43.98,43.99,18800.0,38.9595,38.9683,38.9506,38.9595,18800.0
2010-09-14 13:15:00,43.99,44.02,43.95,43.99,172500.0,38.9595,38.9861,38.9241,38.9595,172500.0
2010-09-14 13:20:00,43.99,44.0,43.96,44.0,46200.0,38.9595,38.9683,38.9329,38.9683,46200.0
2010-09-14 13:25:00,44.0,44.02,43.95,43.98,37100.0,38.9683,38.9861,38.9241,38.9506,37100.0
2010-09-14 13:30:00,43.98,44.01,43.97,43.98,29800.0,38.9506,38.9772,38.9418,38.9506,29800.0
2010-09-14 13:35:00,43.98,44.02,43.97,43.97,31300.0,38.9506,38.9861,38.9418,38.9418,31300.0
2010-09-14 13:40:00,43.97,44.0,43.95,43.95,25300.0,38.9418,38.9683,38.9241,38.9241,25300.0
2010-09-14 13:45:00,43.95,43.97,43.92,43.94,36900.0,38.9241,38.9418,38.8975,38.9152,36900.0
2010-09-14 13:50:00,43.94,43.97,43.93,43.97,17600.0,38.9152,38.9418,38.9063,38.9418,17600.0
2010-09-14 13:55:00,43.96,44.0,43.96,43.99,35000.0,38.9329,38.9683,38.9329,38.9595,35000.0
2010-09-14 14:00:00,43.99,44.0,43.97,43.99,18300.0,38.9595,38.9683,38.9418,38.9595,18300.0
2010-09-14 14:05:00,43.99,44.01,43.99,44.0,34100.0,38.9595,38.9772,38.9595,38.9683,34100.0
2010-09-14 14:10:00,44.0,44.01,43.96,43.99,60200.0,38.9683,38.9772,38.9329,38.9595,60200.0
2010-09-14 14:15:00,44.0,44.01,43.99,43.99,20200.0,38.9683,38.9772,38.9595,38.9595,20200.0
2010-09-14 14:20:00,43.99,44.01,43.99,44.0,45300.0,38.9595,38.9772,38.9595,38.9683,45300.0
2010-09-14 14:25:00,44.0,44.0,43.94,43.94,24200.0,38.9683,38.9683,38.9152,38.9152,24200.0
2010-09-14 14:30:00,43.95,43.98,43.94,43.97,20400.0,38.9241,38.9506,38.9152,38.9418,20400.0
2010-09-14 14:35:00,43.97,44.04,43.97,44.02,69500.0,38.9418,39.0038,38.9418,38.9861,69500.0
2010-09-14 14:40:00,44.03,44.05,43.99,43.99,56300.0,38.9949,39.0126,38.9595,38.9595,56300.0
2010-09-14 14:45:00,44.0,44.01,43.99,43.99,23600.0,38.9683,38.9772,38.9595,38.9595,23600.0
2010-09-14 14:50:00,44.0,44.01,43.99,44.01,27800.0,38.9683,38.9772,38.9595,38.9772,27800.0
2010-09-14 14:55:00,44.01,44.01,43.99,44.0,22200.0,38.9772,38.9772,38.9595,38.9683,22200.0
2010-09-14 15:00:00,44.0,44.02,43.98,44.0,81800.0,38.9683,38.9861,38.9506,38.9683,81800.0
2010-09-14 15:05:00,44.0,44.03,43.99,44.02,28300.0,38.9683,38.9949,38.9595,38.9861,28300.0
2010-09-14 15:10:00,44.03,44.05,44.0,44.0,44000.0,38.9949,39.0126,38.9683,38.9683,44000.0
2010-09-14 15:15:00,43.99,44.03,43.99,44.03,32300.0,38.9595,38.9949,38.9595,38.9949,32300.0
2010-09-14 15:20:00,44.02,44.13,44.02,44.06,183600.0,38.9861,39.0835,38.9861,39.0215,183600.0
2010-09-14 15:25:00,44.06,44.06,44.02,44.03,32200.0,39.0215,39.0215,38.9861,38.9949,32200.0
2010-09-14 15:30:00,44.02,44.07,44.02,44.04,83500.0,38.9861,39.0303,38.9861,39.0038,83500.0
2010-09-14 15:35:00,44.05,44.05,44.03,44.05,64500.0,39.0126,39.0126,38.9949,39.0126,64500.0
2010-09-14 15:40:00,44.04,44.05,43.96,43.97,143000.0,39.0038,39.0126,38.9329,38.9418,143000.0
2010-09-14 15:45:00,43.96,44.0,43.95,44.0,101800.0,38.9329,38.9683,38.9241,38.9683,101800.0
2010-09-14 15:50:00,44.0,44.0,43.92,43.92,178900.0,38.9683,38.9683,38.8975,38.8975,178900.0
2010-09-14 15:55:00,43.93,43.94,43.85,43.9,182300.0,38.9063,38.9152,38.8355,38.8798,182300.0
2010-09-15 09:30:00,43.74,43.8,43.7,43.79,38500.0,38.7381,38.7912,38.7026,38.7824,38500.0
2010-09-15 09:35:00,43.79,43.83,43.65,43.66,28100.0,38.7824,38.8178,38.6584,38.6672,28100.0
2010-09-15 09:40:00,43.65,43.74,43.6,43.6,29000.0,38.6584,38.7381,38.6141,38.6141,29000.0
2010-09-15 09:45:00,43.63,43.63,43.56,43.59,23400.0,38.6407,38.6407,38.5787,38.6052,23400.0
2010-09-15 09:50:00,43.6,43.65,43.58,43.64,43100.0,38.6141,38.6584,38.5964,38.6495,43100.0
2010-09-15 09:55:00,43.64,43.84,43.64,43.8,49300.0,38.6495,38.8266,38.6495,38.7912,49300.0
2010-09-15 10:00:00,43.8,43.8,43.69,43.7,56100.0,38.7912,38.7912,38.6938,38.7026,56100.0
2010-09-15 10:05:00,43.71,43.9,43.71,43.83,76000.0,38.7115,38.8798,38.7115,38.8178,76000.0
2010-09-15 10:10:00,43.82,43.94,43.8,43.94,70400.0,38.8089,38.9152,38.7912,38.9152,70400.0
2010-09-15 10:15:00,43.93,43.99,43.89,43.95,192200.0,38.9063,38.9595,38.8709,38.9241,192200.0
2010-09-15 10:20:00,43.94,43.95,43.83,43.85,43300.0,38.9152,38.9241,38.8178,38.8355,43300.0
2010-09-15 10:25:00,43.85,43.88,43.77,43.81,54200.0,38.8355,38.8621,38.7646,38.8001,54200.0
2010-09-15 10:30:00,43.82,43.87,43.81,43.85,31400.0,38.8089,38.8532,38.8001,38.8355,31400.0
2010-09-15 10:35:00,43.85,43.87,43.73,43.79,67100.0,38.8355,38.8532,38.7292,38.7824,67100.0
2010-09-15 10:40:00,43.78,43.83,43.78,43.8,69600.0,38.7735,38.8178,38.7735,38.7912,69600.0
2010-09-15 10:45:00,43.81,43.81,43.79,43.8,27600.0,38.8001,38.8001,38.7824,38.7912,27600.0
2010-09-15 10:50:00,43.8,43.82,43.79,43.82,19800.0,38.7912,38.8089,38.7824,38.8089,19800.0
2010-09-15 10:55:00,43.82,43.87,43.81,43.85,45400.0,38.8089,38.8532,38.8001,38.8355,45400.0
2010-09-15 11:00:00,43.85,43.86,43.82,43.83,29700.0,38.8355,38.8443,38.8089,38.8178,29700.0
2010-09-15 11:05:00,43.84,43.88,43.82,43.85,30200.0,38.8266,38.8621,38.8089,38.8355,30200.0
2010-09-15 11:10:00,43.85,43.88,43.82,43.88,18400.0,38.8355,38.8621,38.8089,38.8621,18400.0
2010-09-15 11:15:00,43.87,43.94,43.86,43.9,31500.0,38.8532,38.9152,38.8443,38.8798,31500.0
2010-09-15 11:20:00,43.89,43.9,43.88,43.88,39200.0,38.8709,38.8798,38.8621,38.8621,39200.0
2010-09-15 11:25:00,43.89,43.9,43.88,43.9,15700.0,38.8709,38.8798,38.8621,38.8798,15700.0
2010-09-15 11:30:00,43.9,43.97,43.89,43.95,63400.0,38.8798,38.9418,38.8709,38.9241,63400.0
2010-09-15 11:35:00,43.96,44.04,43.96,44.04,30800.0,38.9329,39.0038,38.9329,39.0038,30800.0
2010-09-15 11:40:00,44.04,44.08,44.04,44.07,11000.0,39.0038,39.0392,39.0038,39.0303,11000.0
2010-09-15 11:45:00,44.07,44.08,43.97,43.97,43100.0,39.0303,39.0392,38.9418,38.9418,43100.0
2010-09-15 11:50:00,43.96,43.97,43.9,43.97,59000.0,38.9329,38.9418,38.8798,38.9418,59000.0
2010-09-15 11:55:00,43.97,44.01,43.95,43.96,39300.0,38.9418,38.9772,38.9241,38.9329,39300.0
2010-09-15 12:00:00,43.97,43.99,43.94,43.98,61400.0,38.9418,38.9595,38.9152,38.9506,61400.0
2010-09-15 12:05:00,43.99,44.0,43.95,44.0,34600.0,38.9595,38.9683,38.9241,38.9683,34600.0
2010-09-15 12:10:00,43.99,44.08,43.99,44.03,40000.0,38.9595,39.0392,38.9595,38.9949,40000.0
2010-09-15 12:15:00,44.03,44.06,44.03,44.05,31000.0,38.9949,39.0215,38.9949,39.0126,31000.0
2010-09-15 12:20:00,44.05,44.05,44.0,44.05,71900.0,39.0126,39.0126,38.9683,39.0126,71900.0
2010-09-15 12:25:00,44.05,44.05,44.04,44.05,19300.0,39.0126,39.0126,39.0038,39.0126,19300.0
2010-09-15 12:30:00,44.05,44.1,44.0,44.1,41200.0,39.0126,39.0569,38.9683,39.0569,41200.0
2010-09-15 12:35:00,44.09,44.12,44.08,44.12,15500.0,39.048,39.0746,39.0392,39.0746,15500.0
2010-09-15 12:40:00,44.12,44.17,44.11,44.13,53400.0,39.0746,39.1189,39.0658,39.0835,53400.0
2010-09-15 12:45:00,44.14,44.15,44.14,44.15,29300.0,39.0923,39.1012,39.0923,39.1012,29300.0
2010-09-15 12:50:00,44.15,44.15,44.09,44.1,82600.0,39.1012,39.1012,39.048,39.0569,82600.0
2010-09-15 12:55:00,44.09,44.11,44.07,44.08,21800.0,39.048,39.0658,39.0303,39.0392,21800.0
2010-09-15 13:00:00,44.09,44.1,44.08,44.1,24800.0,39.048,39.0569,39.0392,39.0569,24800.0
2010-09-15 13:05:00,44.1,44.1,44.05,44.08,57100.0,39.0569,39.0569,39.0126,39.0392,57100.0
2010-09-15 13:10:00,44.08,44.09,44.05,44.08,22300.0,39.0392,39.048,39.0126,39.0392,22300.0
2010-09-15 13:15:00,44.08,44.13,44.08,44.13,21800.0,39.0392,39.0835,39.0392,39.0835,21800.0
2010-09-15 13:20:00,44.13,44.15,44.12,44.12,21300.0,39.0835,39.1012,39.0746,39.0746,21300.0
2010-09-15 13:25:00,44.13,44.15,44.09,44.1,27500.0,39.0835,39.1012,39.048,39.0569,27500.0
2010-09-15 13:30:00,44.09,44.1,44.02,44.05,66600.0,39.048,39.0569,38.9861,39.0126,66600.0
2010-09-15 13:35:00,44.05,44.06,43.99,44.0,35000.0,39.0126,39.0215,38.9595,38.9683,35000.0
2010-09-15 13:40:00,44.0,44.07,43.99,44.06,26200.0,38.9683,39.0303,38.9595,39.0215,26200.0
2010-09-15 13:45:00,44.06,44.06,44.0,44.0,30300.0,39.0215,39.0215,38.9683,38.9683,30300.0
2010-09-15 13:50:00,44.0,44.05,43.99,44.05,23700.0,38.9683,39.0126,38.9595,39.0126,23700.0
2010-09-15 13:55:00,44.04,44.05,44.04,44.05,14500.0,39.0038,39.0126,39.0038,39.0126,14500.0
2010-09-15 14:00:00,44.04,44.05,44.04,44.04,20300.0,39.0038,39.0126,39.0038,39.0038,20300.0
2010-09-15 14:05:00,44.04,44.06,44.02,44.04,41100.0,39.0038,39.0215,38.9861,39.0038,41100.0
2010-09-15 14:10:00,44.04,44.05,44.03,44.04,24900.0,39.0038,39.0126,38.9949,39.0038,24900.0
2010-09-15 14:15:00,44.04,44.05,44.02,44.04,33100.0,39.0038,39.0126,38.9861,39.0038,33100.0
2010-09-15 14:20:00,44.03,44.07,44.03,44.05,21500.0,38.9949,39.0303,38.9949,39.0126,21500.0
2010-09-15 14:25:00,44.05,44.05,43.99,44.0,29600.0,39.0126,39.0126,38.9595,38.9683,29600.0
2010-09-15 14:30:00,44.0,44.0,43.92,43.94,42400.0,38.9683,38.9683,38.8975,38.9152,42400.0
2010-09-15 14:35:00,43.95,43.97,43.91,43.91,24800.0,38.9241,38.9418,38.8886,38.8886,24800.0
2010-09-15 14:40:00,43.92,43.92,43.87,43.9,32500.0,38.8975,38.8975,38.8532,38.8798,32500.0
2010-09-15 14:45:00,43.89,43.89,43.85,43.87,36200.0,38.8709,38.8709,38.8355,38.8532,36200.0
2010-09-15 14:50:00,43.87,43.91,43.84,43.9,41000.0,38.8532,38.8886,38.8266,38.8798,41000.0
2010-09-15 14:55:00,43.9,43.94,43.9,43.92,52700.0,38.8798,38.9152,38.8798,38.8975,52700.0
2010-09-15 15:00:00,43.92,43.93,43.89,43.89,32300.0,38.8975,38.9063,38.8709,38.8709,32300.0
2010-09-15 15:05:00,43.9,43.97,43.89,43.97,25900.0,38.8798,38.9418,38.8709,38.9418,25900.0
2010-09-15 15:10:00,43.97,44.03,43.97,44.0,37100.0,38.9418,38.9949,38.9418,38.9683,37100.0
2010-09-15 15:15:00,43.99,44.04,43.98,44.04,22900.0,38.9595,39.0038,38.9506,39.0038,22900.0
2010-09-15 15:20:00,44.04,44.07,44.03,44.07,56200.0,39.0038,39.0303,38.9949,39.0303,56200.0
2010-09-15 15:25:00,44.06,44.11,44.01,44.1,98200.0,39.0215,39.0658,38.9772,39.0569,98200.0
2010-09-15 15:30:00,44.1,44.15,44.08,44.12,110400.0,39.0569,39.1012,39.0392,39.0746,110400.0
2010-09-15 15:35:00,44.12,44.14,44.09,44.1,36700.0,39.0746,39.0923,39.048,39.0569,36700.0
2010-09-15 15:40:00,44.09,44.1,44.01,44.02,109600.0,39.048,39.0569,38.9772,38.9861,109600.0
2010-09-15 15:45:00,44.01,44.03,43.99,44.03,93200.0,38.9772,38.9949,38.9595,38.9949,93200.0
2010-09-15 15:50:00,44.03,44.06,43.99,44.05,174200.0,38.9949,39.0215,38.9595,39.0126,174200.0
2010-09-15 15:55:00,44.04,44.1,44.04,44.1,138700.0,39.0038,39.0569,39.0038,39.0569,138700.0
2010-09-16 09:30:00,44.1,44.42,44.08,44.4,56800.0,39.0569,39.3403,39.0392,39.3226,56800.0
2010-09-16 09:35:00,44.38,44.5,44.37,44.45,80300.0,39.3049,39.4112,39.296,39.3669,80300.0
2010-09-16 09:40:00,44.44,44.45,44.37,44.39,45000.0,39.358,39.3669,39.296,39.3137,45000.0
2010-09-16 09:45:00,44.38,44.49,44.38,44.49,122300.0,39.3049,39.4023,39.3049,39.4023,122300.0
2010-09-16 09:50:00,44.49,44.6,44.48,44.56,116000.0,39.4023,39.4997,39.3934,39.4643,116000.0
2010-09-16 09:55:00,44.57,44.58,44.53,44.55,23800.0,39.4732,39.482,39.4377,39.4554,23800.0
2010-09-16 10:00:00,44.54,44.7,44.46,44.68,80700.0,39.4466,39.5883,39.3757,39.5706,80700.0
2010-09-16 10:05:00,44.68,44.74,44.66,44.68,70900.0,39.5706,39.6237,39.5529,39.5706,70900.0
2010-09-16 10:10:00,44.68,44.72,44.65,44.66,42800.0,39.5706,39.606,39.544,39.5529,42800.0
2010-09-16 10:15:00,44.65,44.65,44.56,44.61,41100.0,39.544,39.544,39.4643,39.5086,41100.0
2010-09-16 10:20:00,44.6,44.61,44.56,44.56,56300.0,39.4997,39.5086,39.4643,39.4643,56300.0
2010-09-16 10:25:00,44.56,44.63,44.55,44.59,49700.0,39.4643,39.5263,39.4554,39.4909,49700.0
2010-09-16 10:30:00,44.58,44.59,44.33,44.34,85800.0,39.482,39.4909,39.2606,39.2695,85800.0
2010-09-16 10:35:00,44.34,44.36,44.3,44.33,118100.0,39.2695,39.2872,39.234,39.2606,118100.0
2010-09-16 10:40:00,44.33,44.48,44.33,44.47,62200.0,39.2606,39.3934,39.2606,39.3846,62200.0
2010-09-16 10:45:00,44.46,44.49,44.44,44.49,29400.0,39.3757,39.4023,39.358,39.4023,29400.0
2010-09-16 10:50:00,44.49,44.49,44.45,44.46,26400.0,39.4023,39.4023,39.3669,39.3757,26400.0
2010-09-16 10:55:00,44.47,44.51,44.45,44.46,18000.0,39.3846,39.42,39.3669,39.3757,18000.0
2010-09-16 11:00:00,44.45,44.47,44.43,44.47,19300.0,39.3669,39.3846,39.3492,39.3846,19300.0
2010-09-16 11:05:00,44.47,44.5,44.47,44.48,13400.0,39.3846,39.4112,39.3846,39.3934,13400.0
2010-09-16 11:10:00,44.48,44.49,44.47,44.49,12900.0,39.3934,39.4023,39.3846,39.4023,12900.0
2010-09-16 11:15:00,44.49,44.55,44.48,44.51,25600.0,39.4023,39.4554,39.3934,39.42,25600.0
2010-09-16 11:20:00,44.51,44.51,44.4,44.43,18000.0,39.42,39.42,39.3226,39.3492,18000.0
2010-09-16 11:25:00,44.44,44.45,44.34,44.38,29600.0,39.358,39.3669,39.2695,39.3049,29600.0
2010-09-16 11:30:00,44.39,44.46,44.39,44.46,20600.0,39.3137,39.3757,39.3137,39.3757,20600.0
2010-09-16 11:35:00,44.47,44.51,44.47,44.51,16200.0,39.3846,39.42,39.3846,39.42,16200.0
2010-09-16 11:40:00,44.5,44.52,44.48,44.52,26100.0,39.4112,39.4289,39.3934,39.4289,26100.0
2010-09-16 11:45:00,44.53,44.56,44.52,44.55,16200.0,39.4377,39.4643,39.4289,39.4554,16200.0
2010-09-16 11:50:00,44.55,44.57,44.55,44.57,17600.0,39.4554,39.4732,39.4554,39.4732,17600.0
2010-09-16 11:55:00,44.58,44.61,44.54,44.54,22800.0,39.482,39.5086,39.4466,39.4466,22800.0
2010-09-16 12:00:00,44.53,44.53,44.48,44.5,18400.0,39.4377,39.4377,39.3934,39.4112,18400.0
2010-09-16 12:05:00,44.5,44.51,44.47,44.48,10500.0,39.4112,39.42,39.3846,39.3934,10500.0
2010-09-16 12:10:00,44.47,44.51,44.45,44.49,41500.0,39.3846,39.42,39.3669,39.4023,41500.0
2010-09-16 12:15:00,44.49,44.51,44.45,44.47,18900.0,39.4023,39.42,39.3669,39.3846,18900.0
2010-09-16 12:20:00,44.46,44.47,44.44,44.45,14800.0,39.3757,39.3846,39.358,39.3669,14800.0
2010-09-16 12:25:00,44.45,44.55,44.45,44.55,17100.0,39.3669,39.4554,39.3669,39.4554,17100.0
2010-09-16 12:30:00,44.55,44.58,44.55,44.57,14800.0,39.4554,39.482,39.4554,39.4732,14800.0
2010-09-16 12:35:00,44.57,44.58,44.57,44.58,9200.0,39.4732,39.482,39.4732,39.482,9200.0
2010-09-16 12:40:00,44.58,44.7,44.58,44.69,51800.0,39.482,39.5883,39.482,39.5794,51800.0
2010-09-16 12:45:00,44.69,44.69,44.68,44.69,23400.0,39.5794,39.5794,39.5706,39.5794,23400.0
2010-09-16 12:50:00,44.7,44.73,44.69,44.7,26500.0,39.5883,39.6149,39.5794,39.5883,26500.0
2010-09-16 12:55:00,44.7,44.78,44.69,44.75,24100.0,39.5883,39.6591,39.5794,39.6326,24100.0
2010-09-16 13:00:00,44.74,44.76,44.69,44.72,61900.0,39.6237,39.6414,39.5794,39.606,61900.0
2010-09-16 13:05:00,44.72,44.72,44.64,44.65,22400.0,39.606,39.606,39.5352,39.544,22400.0
2010-09-16 13:10:00,44.66,44.66,44.61,44.62,15200.0,39.5529,39.5529,39.5086,39.5174,15200.0
2010-09-16 13:15:00,44.62,44.62,44.53,44.56,30200.0,39.5174,39.5174,39.4377,39.4643,30200.0
2010-09-16 13:20:00,44.56,44.6,44.53,44.6,22900.0,39.4643,39.4997,39.4377,39.4997,22900.0
2010-09-16 13:25:00,44.59,44.64,44.59,44.64,15900.0,39.4909,39.5352,39.4909,39.5352,15900.0
2010-09-16 13:30:00,44.63,44.64,44.61,44.63,18800.0,39.5263,39.5352,39.5086,39.5263,18800.0
2010-09-16 13:35:00,44.63,44.63,44.62,44.63,8900.0,39.5263,39.5263,39.5174,39.5263,8900.0
2010-09-16 13:40:00,44.63,44.68,44.62,44.68,15200.0,39.5263,39.5706,39.5174,39.5706,15200.0
2010-09-16 13:45:00,44.68,44.68,44.66,44.67,18900.0,39.5706,39.5706,39.5529,39.5617,18900.0
2010-09-16 13:50:00,44.67,44.67,44.63,44.63,12700.0,39.5617,39.5617,39.5263,39.5263,12700.0
2010-09-16 13:55:00,44.63,44.65,44.61,44.65,15700.0,39.5263,39.544,39.5086,39.544,15700.0
2010-09-16 14:00:00,44.64,44.71,44.64,44.68,31900.0,39.5352,39.5971,39.5352,39.5706,31900.0
2010-09-16 14:05:00,44.69,44.69,44.67,44.67,37000.0,39.5794,39.5794,39.5617,39.5617,37000.0
2010-09-16 14:10:00,44.67,44.74,44.67,44.74,23200.0,39.5617,39.6237,39.5617,39.6237,23200.0
2010-09-16 14:15:00,44.74,44.76,44.7,44.7,32800.0,39.6237,39.6414,39.5883,39.5883,32800.0
2010-09-16 14:20:00,44.7,44.74,44.69,44.73,27000.0,39.5883,39.6237,39.5794,39.6149,27000.0
2010-09-16 14:25:00,44.73,44.8,44.73,44.79,25300.0,39.6149,39.6769,39.6149,39.668,25300.0
2010-09-16 14:30:00,44.78,44.8,44.77,44.79,17300.0,39.6591,39.6769,39.6503,39.668,17300.0
2010-09-16 14:35:00,44.8,44.81,44.76,44.76,59800.0,39.6769,39.6857,39.6414,39.6414,59800.0
2010-09-16 14:40:00,44.76,44.83,44.75,44.8,82300.0,39.6414,39.7034,39.6326,39.6769,82300.0
2010-09-16 14:45:00,44.81,44.82,44.78,44.81,34900.0,39.6857,39.6946,39.6591,39.6857,34900.0
2010-09-16 14:50:00,44.81,44.82,44.78,44.8,23800.0,39.6857,39.6946,39.6591,39.6769,23800.0
2010-09-16 14:55:00,44.8,44.85,44.79,44.83,61600.0,39.6769,39.7211,39.668,39.7034,61600.0
2010-09-16 15:00:00,44.83,44.85,44.82,44.84,47900.0,39.7034,39.7211,39.6946,39.7123,47900.0
2010-09-16 15:05:00,44.84,44.87,44.82,44.86,72800.0,39.7123,39.7389,39.6946,39.73,72800.0
2010-09-16 15:10:00,44.87,44.88,44.87,44.88,20400.0,39.7389,39.7477,39.7389,39.7477,20400.0
2010-09-16 15:15:00,44.88,44.92,44.87,44.92,102200.0,39.7477,39.7831,39.7389,39.7831,102200.0
2010-09-16 15:20:00,44.92,44.94,44.89,44.9,76000.0,39.7831,39.8008,39.7566,39.7654,76000.0
2010-09-16 15:25:00,44.9,44.99,44.9,44.95,205900.0,39.7654,39.8451,39.7654,39.8097,205900.0
2010-09-16 15:30:00,44.95,45.0,44.95,44.98,108700.0,39.8097,39.854,39.8097,39.8363,108700.0
2010-09-16 15:35:00,44.98,44.99,44.97,44.98,78500.0,39.8363,39.8451,39.8274,39.8363,78500.0
2010-09-16 15:40:00,44.98,44.99,44.94,44.95,63500.0,39.8363,39.8451,39.8008,39.8097,63500.0
2010-09-16 15:45:00,44.94,44.97,44.94,44.94,89900.0,39.8008,39.8274,39.8008,39.8008,89900.0
2010-09-16 15:50:00,44.94,44.95,44.89,44.9,82800.0,39.8008,39.8097,39.7566,39.7654,82800.0
2010-09-16 15:55:00,44.89,44.9,44.85,44.87,190200.0,39.7566,39.7654,39.7211,39.7389,190200.0
2010-09-17 09:30:00,45.0,45.0,44.81,44.81,764900.0,39.854,39.854,39.6857,39.6857,764900.0
2010-09-17 09:35:00,44.8,44.9,44.8,44.8,38900.0,39.6769,39.7654,39.6769,39.6769,38900.0
2010-09-17 09:40:00,44.81,44.85,44.8,44.85,32300.0,39.6857,39.7211,39.6769,39.7211,32300.0
2010-09-17 09:45:00,44.85,44.91,44.85,44.88,35500.0,39.7211,39.7743,39.7211,39.7477,35500.0
2010-09-17 09:50:00,44.87,44.88,44.65,44.66,64800.0,39.7389,39.7477,39.544,39.5529,64800.0
2010-09-17 09:55:00,44.69,44.78,44.62,44.69,71800.0,39.5794,39.6591,39.5174,39.5794,71800.0
2010-09-17 10:00:00,44.69,44.7,44.56,44.6,58000.0,39.5794,39.5883,39.4643,39.4997,58000.0
2010-09-17 10:05:00,44.61,44.72,44.61,44.72,66000.0,39.5086,39.606,39.5086,39.606,66000.0
2010-09-17 10:10:00,44.71,44.71,44.62,44.71,70600.0,39.5971,39.5971,39.5174,39.5971,70600.0
2010-09-17 10:15:00,44.7,44.74,44.67,44.68,41700.0,39.5883,39.6237,39.5617,39.5706,41700.0
2010-09-17 10:20:00,44.69,44.74,44.68,44.7,32700.0,39.5794,39.6237,39.5706,39.5883,32700.0
2010-09-17 10:25:00,44.7,44.76,44.69,44.73,24500.0,39.5883,39.6414,39.5794,39.6149,24500.0
2010-09-17 10:30:00,44.73,44.76,44.7,44.75,25600.0,39.6149,39.6414,39.5883,39.6326,25600.0
2010-09-17 10:35:00,44.75,44.86,44.74,44.86,33900.0,39.6326,39.73,39.6237,39.73,33900.0
2010-09-17 10:40:00,44.85,44.89,44.79,44.88,29600.0,39.7211,39.7566,39.668,39.7477,29600.0
2010-09-17 10:45:00,44.89,44.92,44.85,44.9,20300.0,39.7566,39.7831,39.7211,39.7654,20300.0
2010-09-17 10:50:00,44.91,44.94,44.9,44.94,22000.0,39.7743,39.8008,39.7654,39.8008,22000.0
2010-09-17 10:55:00,44.94,44.99,44.94,44.99,40200.0,39.8008,39.8451,39.8008,39.8451,40200.0
2010-09-17 11:00:00,44.99,45.01,44.97,44.99,91500.0,39.8451,39.8628,39.8274,39.8451,91500.0
2010-09-17 11:05:00,44.98,45.06,44.98,45.03,41200.0,39.8363,39.9071,39.8363,39.8806,41200.0
2010-09-17 11:10:00,45.02,45.04,44.99,45.03,33100.0,39.8717,39.8894,39.8451,39.8806,33100.0
2010-09-17 11:15:00,45.04,45.04,44.95,44.98,24900.0,39.8894,39.8894,39.8097,39.8363,24900.0
2010-09-17 11:20:00,44.97,44.98,44.92,44.92,23700.0,39.8274,39.8363,39.7831,39.7831,23700.0
2010-09-17 11:25:00,44.93,44.93,44.82,44.83,46100.0,39.792,39.792,39.6946,39.7034,46100.0
2010-09-17 11:30:00,44.84,44.84,44.79,44.8,31100.0,39.7123,39.7123,39.668,39.6769,31100.0
2010-09-17 11:35:00,44.79,44.82,44.75,44.82,26800.0,39.668,39.6946,39.6326,39.6946,26800.0
2010-09-17 11:40:00,44.83,44.86,44.83,44.86,15300.0,39.7034,39.73,39.7034,39.73,15300.0
2010-09-17 11:45:00,44.85,44.88,44.84,44.85,12800.0,39.7211,39.7477,39.7123,39.7211,12800.0
2010-09-17 11:50:00,44.85,44.89,44.84,44.89,14000.0,39.7211,39.7566,39.7123,39.7566,14000.0
2010-09-17 11:55:00,44.89,44.91,44.89,44.89,14600.0,39.7566,39.7743,39.7566,39.7566,14600.0
2010-09-17 12:00:00,44.9,44.96,44.89,44.96,10700.0,39.7654,39.8186,39.7566,39.8186,10700.0
2010-09-17 12:05:00,44.96,44.97,44.94,44.97,10900.0,39.8186,39.8274,39.8008,39.8274,10900.0
2010-09-17 12:10:00,44.97,45.02,44.96,45.01,19900.0,39.8274,39.8717,39.8186,39.8628,19900.0
2010-09-17 12:15:00,45.02,45.08,45.02,45.07,24100.0,39.8717,39.9248,39.8717,39.916,24100.0
2010-09-17 12:20:00,45.06,45.08,45.06,45.08,13300.0,39.9071,39.9248,39.9071,39.9248,13300.0
2010-09-17 12:25:00,45.08,45.1,45.07,45.09,16500.0,39.9248,39.9425,39.916,39.9337,16500.0
2010-09-17 12:30:00,45.08,45.1,45.05,45.06,21700.0,39.9248,39.9425,39.8983,39.9071,21700.0
2010-09-17 12:35:00,45.06,45.07,45.01,45.01,17200.0,39.9071,39.916,39.8628,39.8628,17200.0
2010-09-17 12:40:00,45.02,45.02,44.94,44.95,31800.0,39.8717,39.8717,39.8008,39.8097,31800.0
2010-09-17 12:45:00,44.94,44.94,44.86,44.87,15200.0,39.8008,39.8008,39.73,39.7389,15200.0
2010-09-17 12:50:00,44.87,44.92,44.86,44.88,28500.0,39.7389,39.7831,39.73,39.7477,28500.0
2010-09-17 12:55:00,44.88,44.91,44.88,44.9,15000.0,39.7477,39.7743,39.7477,39.7654,15000.0
2010-09-17 13:00:00,44.89,44.93,44.89,44.93,17800.0,39.7566,39.792,39.7566,39.792,17800.0
2010-09-17 13:05:00,44.93,44.94,44.84,44.85,32800.0,39.792,39.8008,39.7123,39.7211,32800.0
2010-09-17 13:10:00,44.84,44.85,44.8,44.81,32200.0,39.7123,39.7211,39.6769,39.6857,32200.0
2010-09-17 13:15:00,44.81,44.83,44.79,44.79,35500.0,39.6857,39.7034,39.668,39.668,35500.0
2010-09-17 13:20:00,44.79,44.83,44.79,44.82,27100.0,39.668,39.7034,39.668,39.6946,27100.0
2010-09-17 13:25:00,44.82,44.87,44.81,44.86,14700.0,39.6946,39.7389,39.6857,39.73,14700.0
2010-09-17 13:30:00,44.86,44.89,44.86,44.86,9500.0,39.73,39.7566,39.73,39.73,9500.0
2010-09-17 13:35:00,44.86,44.87,44.86,44.86,5400.0,39.73,39.7389,39.73,39.73,5400.0
2010-09-17 13:40:00,44.86,44.88,44.86,44.87,7700.0,39.73,39.7477,39.73,39.7389,7700.0
2010-09-17 13:45:00,44.86,44.9,44.86,44.89,11900.0,39.73,39.7654,39.73,39.7566,11900.0
2010-09-17 13:50:00,44.88,44.89,44.87,44.87,6000.0,39.7477,39.7566,39.7389,39.7389,6000.0
2010-09-17 13:55:00,44.87,44.93,44.87,44.93,18800.0,39.7389,39.792,39.7389,39.792,18800.0
2010-09-17 14:00:00,44.93,44.93,44.91,44.92,9800.0,39.792,39.792,39.7743,39.7831,9800.0
2010-09-17 14:05:00,44.91,44.92,44.87,44.87,18100.0,39.7743,39.7831,39.7389,39.7389,18100.0
2010-09-17 14:10:00,44.88,44.93,44.87,44.92,18000.0,39.7477,39.792,39.7389,39.7831,18000.0
2010-09-17 14:15:00,44.92,44.93,44.91,44.91,12000.0,39.7831,39.792,39.7743,39.7743,12000.0
2010-09-17 14:20:00,44.91,44.91,44.88,44.9,18300.0,39.7743,39.7743,39.7477,39.7654,18300.0
2010-09-17 14:25:00,44.9,44.9,44.86,44.88,19300.0,39.7654,39.7654,39.73,39.7477,19300.0
2010-09-17 14:30:00,44.88,44.88,44.85,44.86,19600.0,39.7477,39.7477,39.7211,39.73,19600.0
2010-09-17 14:35:00,44.85,44.87,44.85,44.86,29200.0,39.7211,39.7389,39.7211,39.73,29200.0
2010-09-17 14:40:00,44.86,44.88,44.83,44.87,29900.0,39.73,39.7477,39.7034,39.7389,29900.0
2010-09-17 14:45:00,44.87,44.89,44.84,44.87,15200.0,39.7389,39.7566,39.7123,39.7389,15200.0
2010-09-17 14:50:00,44.87,44.87,44.84,44.85,27600.0,39.7389,39.7389,39.7123,39.7211,27600.0
2010-09-17 14:55:00,44.85,44.85,44.83,44.84,26100.0,39.7211,39.7211,39.7034,39.7123,26100.0
2010-09-17 15:00:00,44.84,44.86,44.84,44.86,26200.0,39.7123,39.73,39.7123,39.73,26200.0
2010-09-17 15:05:00,44.86,44.86,44.82,44.83,40400.0,39.73,39.73,39.6946,39.7034,40400.0
2010-09-17 15:10:00,44.82,44.83,44.76,44.77,45500.0,39.6946,39.7034,39.6414,39.6503,45500.0
2010-09-17 15:15:00,44.78,44.81,44.77,44.77,29200.0,39.6591,39.6857,39.6503,39.6503,29200.0
2010-09-17 15:20:00,44.78,44.79,44.75,44.75,33300.0,39.6591,39.668,39.6326,39.6326,33300.0
2010-09-17 15:25:00,44.76,44.76,44.69,44.69,49100.0,39.6414,39.6414,39.5794,39.5794,49100.0
2010-09-17 15:30:00,44.71,44.74,44.69,44.73,67600.0,39.5971,39.6237,39.5794,39.6149,67600.0
2010-09-17 15:35:00,44.72,44.73,44.66,44.67,73400.0,39.606,39.6149,39.5529,39.5617,73400.0
2010-09-17 15:40:00,44.66,44.69,44.63,44.67,89900.0,39.5529,39.5794,39.5263,39.5617,89900.0
2010-09-17 15:45:00,44.67,44.67,44.65,44.65,94300.0,39.5617,39.5617,39.544,39.544,94300.0
2010-09-17 15:50:00,44.68,44.82,44.66,44.82,269400.0,39.5706,39.6946,39.5529,39.6946,269400.0
2010-09-17 15:55:00,44.81,44.94,44.68,44.87,1073500.0,39.6857,39.8008,39.5706,39.7389,1073500.0
2010-09-20 09:30:00,44.98,45.0,44.94,44.96,84600.0,39.8363,39.854,39.8008,39.8186,84600.0
2010-09-20 09:35:00,44.96,45.1,44.96,45.08,57100.0,39.8186,39.9425,39.8186,39.9248,57100.0
2010-09-20 09:40:00,45.08,45.24,44.99,45.19,96300.0,39.9248,40.0665,39.8451,40.0223,96300.0
2010-09-20 09:45:00,45.2,45.32,45.18,45.32,96500.0,40.0311,40.1374,40.0134,40.1374,96500.0
2010-09-20 09:50:00,45.31,45.4,45.31,45.4,43900.0,40.1285,40.2082,40.1285,40.2082,43900.0
2010-09-20 09:55:00,45.38,45.39,45.34,45.35,141800.0,40.1905,40.1994,40.1551,40.164,141800.0
2010-09-20 10:00:00,45.35,45.51,45.3,45.5,99800.0,40.164,40.3057,40.1197,40.2968,99800.0
2010-09-20 10:05:00,45.5,45.74,45.47,45.73,167100.0,40.2968,40.5094,40.2702,40.5005,167100.0
2010-09-20 10:10:00,45.72,45.8,45.71,45.8,77600.0,40.4916,40.5625,40.4828,40.5625,77600.0
2010-09-20 10:15:00,45.8,45.9,45.8,45.89,101500.0,40.5625,40.6511,40.5625,40.6422,101500.0
2010-09-20 10:20:00,45.89,45.99,45.89,45.94,78700.0,40.6422,40.7308,40.6422,40.6865,78700.0
2010-09-20 10:25:00,45.94,45.94,45.84,45.89,81600.0,40.6865,40.6865,40.5979,40.6422,81600.0
2010-09-20 10:30:00,45.88,45.89,45.77,45.77,80100.0,40.6334,40.6422,40.5359,40.5359,80100.0
2010-09-20 10:35:00,45.78,45.83,45.75,45.82,31100.0,40.5448,40.5891,40.5182,40.5802,31100.0
2010-09-20 10:40:00,45.82,45.87,45.73,45.76,48300.0,40.5802,40.6245,40.5005,40.5271,48300.0
2010-09-20 10:45:00,45.76,45.86,45.74,45.82,40200.0,40.5271,40.6156,40.5094,40.5802,40200.0
2010-09-20 10:50:00,45.82,45.91,45.76,45.83,39100.0,40.5802,40.6599,40.5271,40.5891,39100.0
2010-09-20 10:55:00,45.83,45.88,45.78,45.78,42000.0,40.5891,40.6334,40.5448,40.5448,42000.0
2010-09-20 11:00:00,45.78,45.82,45.77,45.77,21000.0,40.5448,40.5802,40.5359,40.5359,21000.0
2010-09-20 11:05:00,45.77,45.83,45.76,45.8,39300.0,40.5359,40.5891,40.5271,40.5625,39300.0
2010-09-20 11:10:00,45.8,45.81,45.64,45.65,89500.0,40.5625,40.5714,40.4208,40.4297,89500.0
2010-09-20 11:15:00,45.65,45.69,45.57,45.59,64100.0,40.4297,40.4651,40.3588,40.3765,64100.0
2010-09-20 11:20:00,45.6,45.6,45.56,45.6,61600.0,40.3854,40.3854,40.3499,40.3854,61600.0
2010-09-20 11:25:00,45.6,45.6,45.58,45.6,22100.0,40.3854,40.3854,40.3677,40.3854,22100.0
2010-09-20 11:30:00,45.6,45.62,45.59,45.59,103800.0,40.3854,40.4031,40.3765,40.3765,103800.0
2010-09-20 11:35:00,45.59,45.6,45.54,45.57,37700.0,40.3765,40.3854,40.3322,40.3588,37700.0
2010-09-20 11:40:00,45.58,45.59,45.54,45.59,44700.0,40.3677,40.3765,40.3322,40.3765,44700.0
2010-09-20 11:45:00,45.59,45.61,45.58,45.59,15100.0,40.3765,40.3942,40.3677,40.3765,15100.0
2010-09-20 11:50:00,45.6,45.66,45.58,45.66,20900.0,40.3854,40.4385,40.3677,40.4385,20900.0
2010-09-20 11:55:00,45.66,45.68,45.66,45.67,25600.0,40.4385,40.4562,40.4385,40.4474,25600.0
2010-09-20 12:00:00,45.67,45.69,45.61,45.61,56000.0,40.4474,40.4651,40.3942,40.3942,56000.0
2010-09-20 12:05:00,45.62,45.62,45.54,45.56,38400.0,40.4031,40.4031,40.3322,40.3499,38400.0
2010-09-20 12:10:00,45.56,45.59,45.54,45.54,36200.0,40.3499,40.3765,40.3322,40.3322,36200.0
2010-09-20 12:15:00,45.55,45.58,45.54,45.58,31900.0,40.3411,40.3677,40.3322,40.3677,31900.0
2010-09-20 12:20:00,45.6,45.61,45.58,45.58,28900.0,40.3854,40.3942,40.3677,40.3677,28900.0
2010-09-20 12:25:00,45.59,45.62,45.57,45.57,41700.0,40.3765,40.4031,40.3588,40.3588,41700.0
2010-09-20 12:30:00,45.57,45.6,45.56,45.6,27900.0,40.3588,40.3854,40.3499,40.3854,27900.0
2010-09-20 12:35:00,45.6,45.64,45.6,45.6,37200.0,40.3854,40.4208,40.3854,40.3854,37200.0
2010-09-20 12:40:00,45.6,45.6,45.59,45.6,19600.0,40.3854,40.3854,40.3765,40.3854,19600.0
2010-09-20 12:45:00,45.6,45.62,45.59,45.59,37000.0,40.3854,40.4031,40.3765,40.3765,37000.0
2010-09-20 12:50:00,45.59,45.62,45.54,45.62,53800.0,40.3765,40.4031,40.3322,40.4031,53800.0
2010-09-20 12:55:00,45.62,45.62,45.56,45.57,104200.0,40.4031,40.4031,40.3499,40.3588,104200.0
2010-09-20 13:00:00,45.57,45.58,45.55,45.55,97100.0,40.3588,40.3677,40.3411,40.3411,97100.0
2010-09-20 13:05:00,45.55,45.56,45.47,45.47,23400.0,40.3411,40.3499,40.2702,40.2702,23400.0
2010-09-20 13:10:00,45.47,45.5,45.45,45.45,36700.0,40.2702,40.2968,40.2525,40.2525,36700.0
2010-09-20 13:15:00,45.44,45.5,45.42,45.48,30600.0,40.2437,40.2968,40.226,40.2791,30600.0
2010-09-20 13:20:00,45.49,45.5,45.47,45.49,37000.0,40.2879,40.2968,40.2702,40.2879,37000.0
2010-09-20 13:25:00,45.5,45.51,45.49,45.5,24800.0,40.2968,40.3057,40.2879,40.2968,24800.0
2010-09-20 13:30:00,45.5,45.5,45.45,45.48,15700.0,40.2968,40.2968,40.2525,40.2791,15700.0
2010-09-20 13:35:00,45.48,45.52,45.48,45.5,50200.0,40.2791,40.3145,40.2791,40.2968,50200.0
2010-09-20 13:40:00,45.51,45.52,45.48,45.48,40800.0,40.3057,40.3145,40.2791,40.2791,40800.0
2010-09-20 13:45:00,45.49,45.49,45.44,45.45,31800.0,40.2879,40.2879,40.2437,40.2525,31800.0
2010-09-20 13:50:00,45.44,45.46,45.41,45.42,38400.0,40.2437,40.2614,40.2171,40.226,38400.0
2010-09-20 13:55:00,45.42,45.43,45.4,45.4,78900.0,40.226,40.2348,40.2082,40.2082,78900.0
2010-09-20 14:00:00,45.41,45.41,45.39,45.41,35300.0,40.2171,40.2171,40.1994,40.2171,35300.0
2010-09-20 14:05:00,45.41,45.41,45.38,45.39,16700.0,40.2171,40.2171,40.1905,40.1994,16700.0
2010-09-20 14:10:00,45.4,45.46,45.39,45.45,22300.0,40.2082,40.2614,40.1994,40.2525,22300.0
2010-09-20 14:15:00,45.46,45.48,45.41,45.48,31000.0,40.2614,40.2791,40.2171,40.2791,31000.0
2010-09-20 14:20:00,45.48,45.54,45.48,45.49,71900.0,40.2791,40.3322,40.2791,40.2879,71900.0
2010-09-20 14:25:00,45.49,45.51,45.47,45.5,36100.0,40.2879,40.3057,40.2702,40.2968,36100.0
2010-09-20 14:30:00,45.5,45.55,45.46,45.47,109600.0,40.2968,40.3411,40.2614,40.2702,109600.0
2010-09-20 14:35:00,45.48,45.5,45.47,45.48,26100.0,40.2791,40.2968,40.2702,40.2791,26100.0
2010-09-20 14:40:00,45.49,45.49,45.43,45.45,33700.0,40.2879,40.2879,40.2348,40.2525,33700.0
2010-09-20 14:45:00,45.45,45.45,45.38,45.4,47200.0,40.2525,40.2525,40.1905,40.2082,47200.0
2010-09-20 14:50:00,45.41,45.42,45.4,45.42,38100.0,40.2171,40.226,40.2082,40.226,38100.0
2010-09-20 14:55:00,45.42,45.5,45.42,45.5,83900.0,40.226,40.2968,40.226,40.2968,83900.0
2010-09-20 15:00:00,45.5,45.51,45.46,45.47,120100.0,40.2968,40.3057,40.2614,40.2702,120100.0
2010-09-20 15:05:00,45.47,45.5,45.44,45.45,40500.0,40.2702,40.2968,40.2437,40.2525,40500.0
2010-09-20 15:10:00,45.45,45.55,45.43,45.55,69800.0,40.2525,40.3411,40.2348,40.3411,69800.0
2010-09-20 15:15:00,45.54,45.63,45.5,45.63,125100.0,40.3322,40.4119,40.2968,40.4119,125100.0
2010-09-20 15:20:00,45.63,45.65,45.53,45.55,91600.0,40.4119,40.4297,40.3234,40.3411,91600.0
2010-09-20 15:25:00,45.56,45.56,45.5,45.52,60000.0,40.3499,40.3499,40.2968,40.3145,60000.0
2010-09-20 15:30:00,45.52,45.53,45.49,45.49,98600.0,40.3145,40.3234,40.2879,40.2879,98600.0
2010-09-20 15:35:00,45.5,45.51,45.48,45.51,98400.0,40.2968,40.3057,40.2791,40.3057,98400.0
2010-09-20 15:40:00,45.5,45.54,45.5,45.5,137500.0,40.2968,40.3322,40.2968,40.2968,137500.0
2010-09-20 15:45:00,45.51,45.54,45.48,45.54,149300.0,40.3057,40.3322,40.2791,40.3322,149300.0
2010-09-20 15:50:00,45.54,45.59,45.53,45.54,239600.0,40.3322,40.3765,40.3234,40.3322,239600.0
2010-09-20 15:55:00,45.55,45.55,45.49,45.51,243000.0,40.3411,40.3411,40.2879,40.3057,243000.0
2010-09-21 09:30:00,45.4,45.63,45.28,45.6,77300.0,40.2082,40.4119,40.102,40.3854,77300.0
2010-09-21 09:35:00,45.6,45.63,45.55,45.56,115700.0,40.3854,40.4119,40.3411,40.3499,115700.0
2010-09-21 09:40:00,45.56,45.56,45.5,45.51,71300.0,40.3499,40.3499,40.2968,40.3057,71300.0
2010-09-21 09:45:00,45.52,45.55,45.51,45.54,27400.0,40.3145,40.3411,40.3057,40.3322,27400.0
2010-09-21 09:50:00,45.54,45.55,45.51,45.53,45100.0,40.3322,40.3411,40.3057,40.3234,45100.0
2010-09-21 09:55:00,45.53,45.61,45.53,45.56,186700.0,40.3234,40.3942,40.3234,40.3499,186700.0
2010-09-21 10:00:00,45.56,45.56,45.51,45.55,42300.0,40.3499,40.3499,40.3057,40.3411,42300.0
2010-09-21 10:05:00,45.55,45.56,45.49,45.5,92600.0,40.3411,40.3499,40.2879,40.2968,92600.0
2010-09-21 10:10:00,45.49,45.57,45.48,45.56,27600.0,40.2879,40.3588,40.2791,40.3499,27600.0
2010-09-21 10:15:00,45.55,45.56,45.53,45.54,54200.0,40.3411,40.3499,40.3234,40.3322,54200.0
2010-09-21 10:20:00,45.55,45.56,45.46,45.51,42900.0,40.3411,40.3499,40.2614,40.3057,42900.0
2010-09-21 10:25:00,45.52,45.57,45.51,45.55,145700.0,40.3145,40.3588,40.3057,40.3411,145700.0
2010-09-21 10:30:00,45.57,45.69,45.57,45.64,42500.0,40.3588,40.4651,40.3588,40.4208,42500.0
2010-09-21 10:35:00,45.64,45.64,45.59,45.59,51700.0,40.4208,40.4208,40.3765,40.3765,51700.0
2010-09-21 10:40:00,45.59,45.61,45.48,45.48,46800.0,40.3765,40.3942,40.2791,40.2791,46800.0
2010-09-21 10:45:00,45.49,45.55,45.48,45.54,37500.0,40.2879,40.3411,40.2791,40.3322,37500.0
2010-09-21 10:50:00,45.55,45.55,45.49,45.5,40900.0,40.3411,40.3411,40.2879,40.2968,40900.0
2010-09-21 10:55:00,45.5,45.5,45.48,45.5,20900.0,40.2968,40.2968,40.2791,40.2968,20900.0
2010-09-21 11:00:00,45.5,45.5,45.44,45.44,28100.0,40.2968,40.2968,40.2437,40.2437,28100.0
2010-09-21 11:05:00,45.45,45.48,45.43,45.44,19200.0,40.2525,40.2791,40.2348,40.2437,19200.0
2010-09-21 11:10:00,45.43,45.47,45.42,45.44,16100.0,40.2348,40.2702,40.226,40.2437,16100.0
2010-09-21 11:15:00,45.44,45.44,45.39,45.39,14000.0,40.2437,40.2437,40.1994,40.1994,14000.0
2010-09-21 11:20:00,45.39,45.42,45.36,45.37,29300.0,40.1994,40.226,40.1728,40.1817,29300.0
2010-09-21 11:25:00,45.36,45.36,45.3,45.31,32400.0,40.1728,40.1728,40.1197,40.1285,32400.0
2010-09-21 11:30:00,45.31,45.37,45.31,45.37,34700.0,40.1285,40.1817,40.1285,40.1817,34700.0
2010-09-21 11:35:00,45.37,45.38,45.34,45.37,20700.0,40.1817,40.1905,40.1551,40.1817,20700.0
2010-09-21 11:40:00,45.37,45.45,45.37,45.44,44000.0,40.1817,40.2525,40.1817,40.2437,44000.0
2010-09-21 11:45:00,45.44,45.48,45.44,45.46,24400.0,40.2437,40.2791,40.2437,40.2614,24400.0
2010-09-21 11:50:00,45.47,45.47,45.43,45.43,21400.0,40.2702,40.2702,40.2348,40.2348,21400.0
2010-09-21 11:55:00,45.43,45.44,45.4,45.42,32100.0,40.2348,40.2437,40.2082,40.226,32100.0
2010-09-21 12:00:00,45.42,45.47,45.4,45.44,26100.0,40.226,40.2702,40.2082,40.2437,26100.0
2010-09-21 12:05:00,45.45,45.46,45.4,45.4,45200.0,40.2525,40.2614,40.2082,40.2082,45200.0
2010-09-21 12:10:00,45.4,45.44,45.39,45.44,39000.0,40.2082,40.2437,40.1994,40.2437,39000.0
2010-09-21 12:15:00,45.44,45.54,45.43,45.53,26100.0,40.2437,40.3322,40.2348,40.3234,26100.0
2010-09-21 12:20:00,45.53,45.55,45.5,45.51,32900.0,40.3234,40.3411,40.2968,40.3057,32900.0
2010-09-21 12:25:00,45.51,45.54,45.51,45.53,14000.0,40.3057,40.3322,40.3057,40.3234,14000.0
2010-09-21 12:30:00,45.53,45.58,45.52,45.55,210800.0,40.3234,40.3677,40.3145,40.3411,210800.0
2010-09-21 12:35:00,45.55,45.59,45.53,45.53,46500.0,40.3411,40.3765,40.3234,40.3234,46500.0
2010-09-21 12:40:00,45.54,45.55,45.54,45.55,15000.0,40.3322,40.3411,40.3322,40.3411,15000.0
2010-09-21 12:45:00,45.55,45.58,45.54,45.54,17100.0,40.3411,40.3677,40.3322,40.3322,17100.0
2010-09-21 12:50:00,45.54,45.55,45.52,45.53,24300.0,40.3322,40.3411,40.3145,40.3234,24300.0
2010-09-21 12:55:00,45.53,45.55,45.53,45.55,16200.0,40.3234,40.3411,40.3234,40.3411,16200.0
2010-09-21 13:00:00,45.54,45.57,45.52,45.56,24200.0,40.3322,40.3588,40.3145,40.3499,24200.0
2010-09-21 13:05:00,45.57,45.59,45.53,45.56,48300.0,40.3588,40.3765,40.3234,40.3499,48300.0
2010-09-21 13:10:00,45.55,45.6,45.55,45.58,41800.0,40.3411,40.3854,40.3411,40.3677,41800.0
2010-09-21 13:15:00,45.58,45.61,45.55,45.61,33500.0,40.3677,40.3942,40.3411,40.3942,33500.0
2010-09-21 13:20:00,45.61,45.63,45.59,45.62,24900.0,40.3942,40.4119,40.3765,40.4031,24900.0
2010-09-21 13:25:00,45.62,45.65,45.6,45.62,21500.0,40.4031,40.4297,40.3854,40.4031,21500.0
2010-09-21 13:30:00,45.61,45.62,45.58,45.61,45000.0,40.3942,40.4031,40.3677,40.3942,45000.0
2010-09-21 13:35:00,45.61,45.66,45.6,45.64,24800.0,40.3942,40.4385,40.3854,40.4208,24800.0
2010-09-21 13:40:00,45.64,45.67,45.6,45.67,27500.0,40.4208,40.4474,40.3854,40.4474,27500.0
2010-09-21 13:45:00,45.67,45.76,45.66,45.76,59700.0,40.4474,40.5271,40.4385,40.5271,59700.0
2010-09-21 13:50:00,45.76,45.8,45.75,45.76,85800.0,40.5271,40.5625,40.5182,40.5271,85800.0
2010-09-21 13:55:00,45.76,45.78,45.75,45.77,16100.0,40.5271,40.5448,40.5182,40.5359,16100.0
2010-09-21 14:00:00,45.77,45.77,45.74,45.77,71700.0,40.5359,40.5359,40.5094,40.5359,71700.0
2010-09-21 14:05:00,45.76,45.78,45.73,45.73,27900.0,40.5271,40.5448,40.5005,40.5005,27900.0
2010-09-21 14:10:00,45.73,45.76,45.64,45.64,45800.0,40.5005,40.5271,40.4208,40.4208,45800.0
2010-09-21 14:15:00,45.66,45.95,45.58,45.88,111200.0,40.4385,40.6953,40.3677,40.6334,111200.0
2010-09-21 14:20:00,45.88,45.93,45.8,45.89,46600.0,40.6334,40.6776,40.5625,40.6422,46600.0
2010-09-21 14:25:00,45.88,45.93,45.82,45.92,54300.0,40.6334,40.6776,40.5802,40.6688,54300.0
2010-09-21 14:30:00,45.92,45.95,45.89,45.94,94400.0,40.6688,40.6953,40.6422,40.6865,94400.0
2010-09-21 14:35:00,45.94,46.15,45.92,46.14,479100.0,40.6865,40.8725,40.6688,40.8636,479100.0
2010-09-21 14:40:00,46.14,46.22,46.12,46.18,120700.0,40.8636,40.9345,40.8459,40.899,120700.0
2010-09-21 14:45:00,46.18,46.18,46.07,46.16,50900.0,40.899,40.899,40.8016,40.8813,50900.0
2010-09-21 14:50:00,46.16,46.17,46.02,46.04,87600.0,40.8813,40.8902,40.7573,40.7751,87600.0
2010-09-21 14:55:00,46.03,46.03,45.94,46.01,62900.0,40.7662,40.7662,40.6865,40.7485,62900.0
2010-09-21 15:00:00,46.01,46.01,45.9,45.96,53900.0,40.7485,40.7485,40.6511,40.7042,53900.0
2010-09-21 15:05:00,45.95,45.98,45.92,45.95,43400.0,40.6953,40.7219,40.6688,40.6953,43400.0
2010-09-21 15:10:00,45.96,45.96,45.87,45.95,49900.0,40.7042,40.7042,40.6245,40.6953,49900.0
2010-09-21 15:15:00,45.94,45.97,45.9,45.96,46400.0,40.6865,40.7131,40.6511,40.7042,46400.0
2010-09-21 15:20:00,45.96,45.96,45.86,45.88,42300.0,40.7042,40.7042,40.6156,40.6334,42300.0
2010-09-21 15:25:00,45.89,45.91,45.79,45.86,52700.0,40.6422,40.6599,40.5536,40.6156,52700.0
2010-09-21 15:30:00,45.85,45.85,45.68,45.74,106400.0,40.6068,40.6068,40.4562,40.5094,106400.0
2010-09-21 15:35:00,45.74,45.74,45.62,45.73,108100.0,40.5094,40.5094,40.4031,40.5005,108100.0
2010-09-21 15:40:00,45.73,45.79,45.7,45.77,64600.0,40.5005,40.5536,40.4739,40.5359,64600.0
2010-09-21 15:45:00,45.76,45.77,45.65,45.66,149900.0,40.5271,40.5359,40.4297,40.4385,149900.0
2010-09-21 15:50:00,45.67,45.75,45.65,45.69,294400.0,40.4474,40.5182,40.4297,40.4651,294400.0
2010-09-21 15:55:00,45.69,45.84,45.67,45.83,334300.0,40.4651,40.5979,40.4474,40.5891,334300.0
2010-09-22 09:30:00,45.79,46.43,45.74,46.4,150900.0,40.5536,41.1205,40.5094,41.0939,150900.0
2010-09-22 09:35:00,46.41,46.42,45.97,46.16,102300.0,41.1027,41.1116,40.7131,40.8813,102300.0
2010-09-22 09:40:00,46.18,46.21,46.01,46.15,92800.0,40.899,40.9256,40.7485,40.8725,92800.0
2010-09-22 09:45:00,46.15,46.17,46.07,46.07,99200.0,40.8725,40.8902,40.8016,40.8016,99200.0
2010-09-22 09:50:00,46.08,46.1,45.94,45.95,97400.0,40.8105,40.8282,40.6865,40.6953,97400.0
2010-09-22 09:55:00,45.95,46.0,45.94,45.97,53300.0,40.6953,40.7396,40.6865,40.7131,53300.0
2010-09-22 10:00:00,45.97,45.99,45.85,45.9,95600.0,40.7131,40.7308,40.6068,40.6511,95600.0
2010-09-22 10:05:00,45.89,45.89,45.78,45.85,62600.0,40.6422,40.6422,40.5448,40.6068,62600.0
2010-09-22 10:10:00,45.85,46.0,45.84,45.95,56800.0,40.6068,40.7396,40.5979,40.6953,56800.0
2010-09-22 10:15:00,45.95,45.95,45.87,45.87,62200.0,40.6953,40.6953,40.6245,40.6245,62200.0
2010-09-22 10:20:00,45.87,45.88,45.78,45.85,36400.0,40.6245,40.6334,40.5448,40.6068,36400.0
2010-09-22 10:25:00,45.84,45.84,45.72,45.78,67100.0,40.5979,40.5979,40.4916,40.5448,67100.0
2010-09-22 10:30:00,45.78,45.91,45.77,45.87,54000.0,40.5448,40.6599,40.5359,40.6245,54000.0
2010-09-22 10:35:00,45.88,45.9,45.86,45.87,53200.0,40.6334,40.6511,40.6156,40.6245,53200.0
2010-09-22 10:40:00,45.87,45.89,45.84,45.88,40100.0,40.6245,40.6422,40.5979,40.6334,40100.0
2010-09-22 10:45:00,45.88,45.89,45.83,45.85,31000.0,40.6334,40.6422,40.5891,40.6068,31000.0
2010-09-22 10:50:00,45.84,45.89,45.79,45.81,45300.0,40.5979,40.6422,40.5536,40.5714,45300.0
2010-09-22 10:55:00,45.8,45.85,45.78,45.81,31100.0,40.5625,40.6068,40.5448,40.5714,31100.0
2010-09-22 11:00:00,45.81,45.85,45.76,45.8,27800.0,40.5714,40.6068,40.5271,40.5625,27800.0
2010-09-22 11:05:00,45.79,45.81,45.71,45.76,33400.0,40.5536,40.5714,40.4828,40.5271,33400.0
2010-09-22 11:10:00,45.76,45.81,45.75,45.76,71300.0,40.5271,40.5714,40.5182,40.5271,71300.0
2010-09-22 11:15:00,45.75,45.79,45.75,45.78,43400.0,40.5182,40.5536,40.5182,40.5448,43400.0
2010-09-22 11:20:00,45.78,45.78,45.67,45.68,53200.0,40.5448,40.5448,40.4474,40.4562,53200.0
2010-09-22 11:25:00,45.67,45.71,45.67,45.7,101000.0,40.4474,40.4828,40.4474,40.4739,101000.0
2010-09-22 11:30:00,45.71,45.78,45.69,45.69,57100.0,40.4828,40.5448,40.4651,40.4651,57100.0
2010-09-22 11:35:00,45.69,45.73,45.68,45.71,31700.0,40.4651,40.5005,40.4562,40.4828,31700.0
2010-09-22 11:40:00,45.71,45.73,45.7,45.72,17700.0,40.4828,40.5005,40.4739,40.4916,17700.0
2010-09-22 11:45:00,45.72,45.78,45.71,45.72,21300.0,40.4916,40.5448,40.4828,40.4916,21300.0
2010-09-22 11:50:00,45.71,45.81,45.7,45.8,28800.0,40.4828,40.5714,40.4739,40.5625,28800.0
2010-09-22 11:55:00,45.8,45.83,45.78,45.83,32300.0,40.5625,40.5891,40.5448,40.5891,32300.0
2010-09-22 12:00:00,45.83,45.83,45.71,45.72,30500.0,40.5891,40.5891,40.4828,40.4916,30500.0
2010-09-22 12:05:00,45.72,45.75,45.7,45.75,13800.0,40.4916,40.5182,40.4739,40.5182,13800.0
2010-09-22 12:10:00,45.74,45.75,45.7,45.72,26700.0,40.5094,40.5182,40.4739,40.4916,26700.0
2010-09-22 12:15:00,45.72,45.74,45.67,45.69,17800.0,40.4916,40.5094,40.4474,40.4651,17800.0
2010-09-22 12:20:00,45.68,45.7,45.55,45.55,44500.0,40.4562,40.4739,40.3411,40.3411,44500.0
2010-09-22 12:25:00,45.56,45.66,45.56,45.66,27900.0,40.3499,40.4385,40.3499,40.4385,27900.0
2010-09-22 12:30:00,45.66,45.67,45.59,45.66,22900.0,40.4385,40.4474,40.3765,40.4385,22900.0
2010-09-22 12:35:00,45.65,45.66,45.56,45.56,50700.0,40.4297,40.4385,40.3499,40.3499,50700.0
2010-09-22 12:40:00,45.55,45.64,45.52,45.59,42200.0,40.3411,40.4208,40.3145,40.3765,42200.0
2010-09-22 12:45:00,45.59,45.6,45.58,45.58,6500.0,40.3765,40.3854,40.3677,40.3677,6500.0
2010-09-22 12:50:00,45.57,45.58,45.54,45.58,30700.0,40.3588,40.3677,40.3322,40.3677,30700.0
2010-09-22 12:55:00,45.58,45.66,45.58,45.65,12400.0,40.3677,40.4385,40.3677,40.4297,12400.0
2010-09-22 13:00:00,45.64,45.72,45.63,45.71,14000.0,40.4208,40.4916,40.4119,40.4828,14000.0
2010-09-22 13:05:00,45.7,45.72,45.58,45.58,18400.0,40.4739,40.4916,40.3677,40.3677,18400.0
2010-09-22 13:10:00,45.58,45.6,45.51,45.53,49700.0,40.3677,40.3854,40.3057,40.3234,49700.0
2010-09-22 13:15:00,45.54,45.58,45.49,45.51,50900.0,40.3322,40.3677,40.2879,40.3057,50900.0
2010-09-22 13:20:00,45.53,45.58,45.52,45.57,14200.0,40.3234,40.3677,40.3145,40.3588,14200.0
2010-09-22 13:25:00,45.56,45.61,45.56,45.61,18700.0,40.3499,40.3942,40.3499,40.3942,18700.0
2010-09-22 13:30:00,45.61,45.64,45.6,45.64,25600.0,40.3942,40.4208,40.3854,40.4208,25600.0
2010-09-22 13:35:00,45.64,45.7,45.64,45.65,28000.0,40.4208,40.4739,40.4208,40.4297,28000.0
2010-09-22 13:40:00,45.64,45.65,45.63,45.64,13500.0,40.4208,40.4297,40.4119,40.4208,13500.0
2010-09-22 13:45:00,45.64,45.66,45.64,45.65,22700.0,40.4208,40.4385,40.4208,40.4297,22700.0
2010-09-22 13:50:00,45.65,45.65,45.6,45.61,34800.0,40.4297,40.4297,40.3854,40.3942,34800.0
2010-09-22 13:55:00,45.61,45.64,45.61,45.63,34000.0,40.3942,40.4208,40.3942,40.4119,34000.0
2010-09-22 14:00:00,45.63,45.64,45.56,45.58,17700.0,40.4119,40.4208,40.3499,40.3677,17700.0
2010-09-22 14:05:00,45.58,45.61,45.49,45.61,55600.0,40.3677,40.3942,40.2879,40.3942,55600.0
2010-09-22 14:10:00,45.61,45.61,45.5,45.55,51000.0,40.3942,40.3942,40.2968,40.3411,51000.0
2010-09-22 14:15:00,45.54,45.56,45.49,45.49,22300.0,40.3322,40.3499,40.2879,40.2879,22300.0
2010-09-22 14:20:00,45.49,45.52,45.45,45.5,48500.0,40.2879,40.3145,40.2525,40.2968,48500.0
2010-09-22 14:25:00,45.5,45.53,45.04,45.46,554900.0,40.2968,40.3234,39.8894,40.2614,554900.0
2010-09-22 14:30:00,45.47,45.62,45.39,45.5,104400.0,40.2702,40.4031,40.1994,40.2968,104400.0
2010-09-22 14:35:00,45.51,45.66,45.49,45.6,149800.0,40.3057,40.4385,40.2879,40.3854,149800.0
2010-09-22 14:40:00,45.6,45.72,45.6,45.65,103800.0,40.3854,40.4916,40.3854,40.4297,103800.0
2010-09-22 14:45:00,45.65,45.66,45.61,45.61,40800.0,40.4297,40.4385,40.3942,40.3942,40800.0
2010-09-22 14:50:00,45.62,45.65,45.62,45.65,18200.0,40.4031,40.4297,40.4031,40.4297,18200.0
2010-09-22 14:55:00,45.65,45.74,45.65,45.72,69100.0,40.4297,40.5094,40.4297,40.4916,69100.0
2010-09-22 15:00:00,45.69,45.71,45.62,45.63,54600.0,40.4651,40.4828,40.4031,40.4119,54600.0
2010-09-22 15:05:00,45.63,45.7,45.58,45.6,83300.0,40.4119,40.4739,40.3677,40.3854,83300.0
2010-09-22 15:10:00,45.59,45.6,45.54,45.59,68200.0,40.3765,40.3854,40.3322,40.3765,68200.0
2010-09-22 15:15:00,45.58,45.61,45.52,45.52,78500.0,40.3677,40.3942,40.3145,40.3145,78500.0
2010-09-22 15:20:00,45.53,45.64,45.51,45.58,139300.0,40.3234,40.4208,40.3057,40.3677,139300.0
2010-09-22 15:25:00,45.58,45.66,45.58,45.6,74500.0,40.3677,40.4385,40.3677,40.3854,74500.0
2010-09-22 15:30:00,45.59,45.63,45.58,45.6,125200.0,40.3765,40.4119,40.3677,40.3854,125200.0
2010-09-22 15:35:00,45.6,45.66,45.53,45.58,204300.0,40.3854,40.4385,40.3234,40.3677,204300.0
2010-09-22 15:40:00,45.58,45.67,45.58,45.67,91600.0,40.3677,40.4474,40.3677,40.4474,91600.0
2010-09-22 15:45:00,45.66,45.69,45.59,45.63,137300.0,40.4385,40.4651,40.3765,40.4119,137300.0
2010-09-22 15:50:00,45.63,45.68,45.59,45.67,137000.0,40.4119,40.4562,40.3765,40.4474,137000.0
2010-09-22 15:55:00,45.67,45.71,45.66,45.68,156700.0,40.4474,40.4828,40.4385,40.4562,156700.0
2010-09-23 09:30:00,45.56,45.78,45.46,45.62,44100.0,40.3499,40.5448,40.2614,40.4031,44100.0
2010-09-23 09:35:00,45.65,45.65,45.36,45.42,39200.0,40.4297,40.4297,40.1728,40.226,39200.0
2010-09-23 09:40:00,45.43,45.69,45.43,45.67,40500.0,40.2348,40.4651,40.2348,40.4474,40500.0
2010-09-23 09:45:00,45.67,45.73,45.66,45.72,53900.0,40.4474,40.5005,40.4385,40.4916,53900.0
2010-09-23 09:50:00,45.73,45.73,45.6,45.62,26000.0,40.5005,40.5005,40.3854,40.4031,26000.0
2010-09-23 09:55:00,45.63,45.63,45.39,45.47,28000.0,40.4119,40.4119,40.1994,40.2702,28000.0
2010-09-23 10:00:00,45.49,45.73,45.47,45.71,59800.0,40.2879,40.5005,40.2702,40.4828,59800.0
2010-09-23 10:05:00,45.71,45.85,45.71,45.74,40800.0,40.4828,40.6068,40.4828,40.5094,40800.0
2010-09-23 10:10:00,45.73,45.76,45.66,45.67,29300.0,40.5005,40.5271,40.4385,40.4474,29300.0
2010-09-23 10:15:00,45.69,45.69,45.57,45.6,40300.0,40.4651,40.4651,40.3588,40.3854,40300.0
2010-09-23 10:20:00,45.61,45.67,45.57,45.59,58900.0,40.3942,40.4474,40.3588,40.3765,58900.0
2010-09-23 10:25:00,45.58,45.6,45.52,45.58,34300.0,40.3677,40.3854,40.3145,40.3677,34300.0
2010-09-23 10:30:00,45.59,45.62,45.55,45.6,114700.0,40.3765,40.4031,40.3411,40.3854,114700.0
2010-09-23 10:35:00,45.58,45.6,45.46,45.46,94100.0,40.3677,40.3854,40.2614,40.2614,94100.0
2010-09-23 10:40:00,45.47,45.47,45.4,45.4,44000.0,40.2702,40.2702,40.2082,40.2082,44000.0
2010-09-23 10:45:00,45.41,45.44,45.39,45.39,43200.0,40.2171,40.2437,40.1994,40.1994,43200.0
2010-09-23 10:50:00,45.39,45.43,45.35,45.38,29100.0,40.1994,40.2348,40.164,40.1905,29100.0
2010-09-23 10:55:00,45.38,45.43,45.38,45.39,35200.0,40.1905,40.2348,40.1905,40.1994,35200.0
2010-09-23 11:00:00,45.4,45.43,45.35,45.43,29500.0,40.2082,40.2348,40.164,40.2348,29500.0
2010-09-23 11:05:00,45.44,45.44,45.4,45.42,25600.0,40.2437,40.2437,40.2082,40.226,25600.0
2010-09-23 11:10:00,45.41,45.43,45.39,45.43,28300.0,40.2171,40.2348,40.1994,40.2348,28300.0
2010-09-23 11:15:00,45.42,45.48,45.39,45.47,53300.0,40.226,40.2791,40.1994,40.2702,53300.0
2010-09-23 11:20:00,45.47,45.51,45.43,45.45,33300.0,40.2702,40.3057,40.2348,40.2525,33300.0
2010-09-23 11:25:00,45.45,45.49,45.44,45.49,11000.0,40.2525,40.2879,40.2437,40.2879,11000.0
2010-09-23 11:30:00,45.48,45.57,45.48,45.56,25000.0,40.2791,40.3588,40.2791,40.3499,25000.0
2010-09-23 11:35:00,45.56,45.58,45.46,45.47,33700.0,40.3499,40.3677,40.2614,40.2702,33700.0
2010-09-23 11:40:00,45.46,45.47,45.41,45.42,25400.0,40.2614,40.2702,40.2171,40.226,25400.0
2010-09-23 11:45:00,45.45,45.46,45.34,45.39,64200.0,40.2525,40.2614,40.1551,40.1994,64200.0
2010-09-23 11:50:00,45.38,45.42,45.38,45.4,22500.0,40.1905,40.226,40.1905,40.2082,22500.0
2010-09-23 11:55:00,45.4,45.42,45.35,45.37,26800.0,40.2082,40.226,40.164,40.1817,26800.0
2010-09-23 12:00:00,45.37,45.41,45.35,45.4,18200.0,40.1817,40.2171,40.164,40.2082,18200.0
2010-09-23 12:05:00,45.4,45.43,45.4,45.42,6100.0,40.2082,40.2348,40.2082,40.226,6100.0
2010-09-23 12:10:00,45.42,45.45,45.4,45.4,32400.0,40.226,40.2525,40.2082,40.2082,32400.0
2010-09-23 12:15:00,45.41,45.41,45.37,45.41,16400.0,40.2171,40.2171,40.1817,40.2171,16400.0
2010-09-23 12:20:00,45.43,45.49,45.43,45.48,54800.0,40.2348,40.2879,40.2348,40.2791,54800.0
2010-09-23 12:25:00,45.49,45.52,45.48,45.5,34700.0,40.2879,40.3145,40.2791,40.2968,34700.0
2010-09-23 12:30:00,45.5,45.52,45.45,45.45,29700.0,40.2968,40.3145,40.2525,40.2525,29700.0
2010-09-23 12:35:00,45.45,45.45,45.34,45.34,35900.0,40.2525,40.2525,40.1551,40.1551,35900.0
2010-09-23 12:40:00,45.35,45.38,45.32,45.33,21700.0,40.164,40.1905,40.1374,40.1462,21700.0
2010-09-23 12:45:00,45.32,45.38,45.32,45.37,14700.0,40.1374,40.1905,40.1374,40.1817,14700.0
2010-09-23 12:50:00,45.36,45.4,45.34,45.35,19600.0,40.1728,40.2082,40.1551,40.164,19600.0
2010-09-23 12:55:00,45.35,45.35,45.3,45.33,20800.0,40.164,40.164,40.1197,40.1462,20800.0
2010-09-23 13:00:00,45.32,45.43,45.32,45.43,13300.0,40.1374,40.2348,40.1374,40.2348,13300.0
2010-09-23 13:05:00,45.43,45.48,45.43,45.48,9200.0,40.2348,40.2791,40.2348,40.2791,9200.0
2010-09-23 13:10:00,45.48,45.5,45.45,45.45,19800.0,40.2791,40.2968,40.2525,40.2525,19800.0
2010-09-23 13:15:00,45.45,45.45,45.38,45.38,20000.0,40.2525,40.2525,40.1905,40.1905,20000.0
2010-09-23 13:20:00,45.38,45.43,45.37,45.42,12800.0,40.1905,40.2348,40.1817,40.226,12800.0
2010-09-23 13:25:00,45.42,45.43,45.41,45.41,5300.0,40.226,40.2348,40.2171,40.2171,5300.0
2010-09-23 13:30:00,45.42,45.45,45.41,45.44,8500.0,40.226,40.2525,40.2171,40.2437,8500.0
2010-09-23 13:35:00,45.46,45.48,45.44,45.47,9500.0,40.2614,40.2791,40.2437,40.2702,9500.0
2010-09-23 13:40:00,45.47,45.47,45.38,45.41,43000.0,40.2702,40.2702,40.1905,40.2171,43000.0
2010-09-23 13:45:00,45.4,45.4,45.28,45.29,28000.0,40.2082,40.2082,40.102,40.1108,28000.0
2010-09-23 13:50:00,45.28,45.37,45.28,45.37,40500.0,40.102,40.1817,40.102,40.1817,40500.0
2010-09-23 13:55:00,45.37,45.42,45.37,45.42,23000.0,40.1817,40.226,40.1817,40.226,23000.0
2010-09-23 14:00:00,45.43,45.48,45.43,45.48,34100.0,40.2348,40.2791,40.2348,40.2791,34100.0
2010-09-23 14:05:00,45.48,45.5,45.47,45.5,34000.0,40.2791,40.2968,40.2702,40.2968,34000.0
2010-09-23 14:10:00,45.51,45.55,45.5,45.51,23700.0,40.3057,40.3411,40.2968,40.3057,23700.0
2010-09-23 14:15:00,45.5,45.56,45.5,45.51,35700.0,40.2968,40.3499,40.2968,40.3057,35700.0
2010-09-23 14:20:00,45.52,45.54,45.51,45.52,16600.0,40.3145,40.3322,40.3057,40.3145,16600.0
2010-09-23 14:25:00,45.52,45.52,45.49,45.49,11000.0,40.3145,40.3145,40.2879,40.2879,11000.0
2010-09-23 14:30:00,45.49,45.51,45.49,45.51,12400.0,40.2879,40.3057,40.2879,40.3057,12400.0
2010-09-23 14:35:00,45.5,45.51,45.48,45.5,56100.0,40.2968,40.3057,40.2791,40.2968,56100.0
2010-09-23 14:40:00,45.5,45.5,45.45,45.46,80500.0,40.2968,40.2968,40.2525,40.2614,80500.0
2010-09-23 14:45:00,45.45,45.48,45.42,45.47,38900.0,40.2525,40.2791,40.226,40.2702,38900.0
2010-09-23 14:50:00,45.47,45.47,45.39,45.4,40500.0,40.2702,40.2702,40.1994,40.2082,40500.0
2010-09-23 14:55:00,45.41,45.42,45.33,45.34,87500.0,40.2171,40.226,40.1462,40.1551,87500.0
2010-09-23 15:00:00,45.34,45.34,45.27,45.29,29100.0,40.1551,40.1551,40.0931,40.1108,29100.0
2010-09-23 15:05:00,45.29,45.34,45.24,45.29,75700.0,40.1108,40.1551,40.0665,40.1108,75700.0
2010-09-23 15:10:00,45.29,45.35,45.28,45.3,51300.0,40.1108,40.164,40.102,40.1197,51300.0
2010-09-23 15:15:00,45.3,45.3,45.21,45.25,35900.0,40.1197,40.1197,40.04,40.0754,35900.0
2010-09-23 15:20:00,45.26,45.26,45.16,45.17,65500.0,40.0843,40.0843,39.9957,40.0045,65500.0
2010-09-23 15:25:00,45.17,45.18,45.0,45.01,83400.0,40.0045,40.0134,39.854,39.8628,83400.0
2010-09-23 15:30:00,45.01,45.03,44.87,44.93,205400.0,39.8628,39.8806,39.7389,39.792,205400.0
2010-09-23 15:35:00,44.93,45.03,44.91,45.01,73700.0,39.792,39.8806,39.7743,39.8628,73700.0
2010-09-23 15:40:00,45.01,45.07,44.99,45.0,102200.0,39.8628,39.916,39.8451,39.854,102200.0
2010-09-23 15:45:00,45.0,45.05,44.99,45.0,75000.0,39.854,39.8983,39.8451,39.854,75000.0
2010-09-23 15:50:00,45.01,45.02,44.96,44.96,184200.0,39.8628,39.8717,39.8186,39.8186,184200.0
2010-09-23 15:55:00,44.96,45.06,44.96,45.05,124300.0,39.8186,39.9071,39.8186,39.8983,124300.0
2010-09-24 09:30:00,45.56,45.57,45.38,45.38,72600.0,40.3499,40.3588,40.1905,40.1905,72600.0
2010-09-24 09:35:00,45.43,45.43,45.22,45.29,53800.0,40.2348,40.2348,40.0488,40.1108,53800.0
2010-09-24 09:40:00,45.28,45.31,45.25,45.26,81900.0,40.102,40.1285,40.0754,40.0843,81900.0
2010-09-24 09:45:00,45.25,45.34,45.22,45.3,55400.0,40.0754,40.1551,40.0488,40.1197,55400.0
2010-09-24 09:50:00,45.3,45.3,45.22,45.29,64200.0,40.1197,40.1197,40.0488,40.1108,64200.0
2010-09-24 09:55:00,45.3,45.35,45.3,45.34,66700.0,40.1197,40.164,40.1197,40.1551,66700.0
2010-09-24 10:00:00,45.3,45.5,45.28,45.41,76800.0,40.1197,40.2968,40.102,40.2171,76800.0
2010-09-24 10:05:00,45.41,45.51,45.4,45.47,126800.0,40.2171,40.3057,40.2082,40.2702,126800.0
2010-09-24 10:10:00,45.47,45.51,45.38,45.44,58900.0,40.2702,40.3057,40.1905,40.2437,58900.0
2010-09-24 10:15:00,45.44,45.51,45.43,45.46,38700.0,40.2437,40.3057,40.2348,40.2614,38700.0
2010-09-24 10:20:00,45.46,45.51,45.4,45.45,77400.0,40.2614,40.3057,40.2082,40.2525,77400.0
2010-09-24 10:25:00,45.45,45.56,45.44,45.56,46300.0,40.2525,40.3499,40.2437,40.3499,46300.0
2010-09-24 10:30:00,45.56,45.56,45.52,45.54,61400.0,40.3499,40.3499,40.3145,40.3322,61400.0
2010-09-24 10:35:00,45.54,45.57,45.49,45.53,62100.0,40.3322,40.3588,40.2879,40.3234,62100.0
2010-09-24 10:40:00,45.54,45.57,45.49,45.52,178600.0,40.3322,40.3588,40.2879,40.3145,178600.0
2010-09-24 10:45:00,45.52,45.62,45.51,45.57,149900.0,40.3145,40.4031,40.3057,40.3588,149900.0
2010-09-24 10:50:00,45.58,45.63,45.55,45.57,60700.0,40.3677,40.4119,40.3411,40.3588,60700.0
2010-09-24 10:55:00,45.57,45.6,45.56,45.58,29800.0,40.3588,40.3854,40.3499,40.3677,29800.0
2010-09-24 11:00:00,45.56,45.63,45.55,45.63,49600.0,40.3499,40.4119,40.3411,40.4119,49600.0
2010-09-24 11:05:00,45.62,45.7,45.59,45.68,52700.0,40.4031,40.4739,40.3765,40.4562,52700.0
2010-09-24 11:10:00,45.68,45.68,45.59,45.64,95400.0,40.4562,40.4562,40.3765,40.4208,95400.0
2010-09-24 11:15:00,45.63,45.64,45.58,45.6,25800.0,40.4119,40.4208,40.3677,40.3854,25800.0
2010-09-24 11:20:00,45.61,45.66,45.58,45.58,32000.0,40.3942,40.4385,40.3677,40.3677,32000.0
2010-09-24 11:25:00,45.58,45.61,45.56,45.59,16200.0,40.3677,40.3942,40.3499,40.3765,16200.0
2010-09-24 11:30:00,45.59,45.62,45.57,45.59,15200.0,40.3765,40.4031,40.3588,40.3765,15200.0
2010-09-24 11:35:00,45.58,45.67,45.58,45.65,27000.0,40.3677,40.4474,40.3677,40.4297,27000.0
2010-09-24 11:40:00,45.65,45.65,45.51,45.51,31200.0,40.4297,40.4297,40.3057,40.3057,31200.0
2010-09-24 11:45:00,45.51,45.53,45.5,45.52,19700.0,40.3057,40.3234,40.2968,40.3145,19700.0
2010-09-24 11:50:00,45.52,45.53,45.46,45.47,27300.0,40.3145,40.3234,40.2614,40.2702,27300.0
2010-09-24 11:55:00,45.46,45.5,45.46,45.49,21900.0,40.2614,40.2968,40.2614,40.2879,21900.0
2010-09-24 12:00:00,45.49,45.5,45.39,45.39,40900.0,40.2879,40.2968,40.1994,40.1994,40900.0
2010-09-24 12:05:00,45.4,45.44,45.39,45.4,22800.0,40.2082,40.2437,40.1994,40.2082,22800.0
2010-09-24 12:10:00,45.4,45.44,45.4,45.44,13300.0,40.2082,40.2437,40.2082,40.2437,13300.0
2010-09-24 12:15:00,45.43,45.45,45.4,45.41,34100.0,40.2348,40.2525,40.2082,40.2171,34100.0
2010-09-24 12:20:00,45.41,45.41,45.37,45.38,11300.0,40.2171,40.2171,40.1817,40.1905,11300.0
2010-09-24 12:25:00,45.38,45.4,45.37,45.38,13500.0,40.1905,40.2082,40.1817,40.1905,13500.0
2010-09-24 12:30:00,45.4,45.44,45.39,45.39,27800.0,40.2082,40.2437,40.1994,40.1994,27800.0
2010-09-24 12:35:00,45.39,45.42,45.38,45.4,34500.0,40.1994,40.226,40.1905,40.2082,34500.0
2010-09-24 12:40:00,45.4,45.43,45.37,45.42,54500.0,40.2082,40.2348,40.1817,40.226,54500.0
2010-09-24 12:45:00,45.42,45.46,45.39,45.45,44100.0,40.226,40.2614,40.1994,40.2525,44100.0
2010-09-24 12:50:00,45.46,45.48,45.39,45.42,26300.0,40.2614,40.2791,40.1994,40.226,26300.0
2010-09-24 12:55:00,45.42,45.42,45.38,45.42,26900.0,40.226,40.226,40.1905,40.226,26900.0
2010-09-24 13:00:00,45.41,45.42,45.39,45.39,19700.0,40.2171,40.226,40.1994,40.1994,19700.0
2010-09-24 13:05:00,45.39,45.4,45.39,45.4,3900.0,40.1994,40.2082,40.1994,40.2082,3900.0
2010-09-24 13:10:00,45.39,45.42,45.39,45.4,45800.0,40.1994,40.226,40.1994,40.2082,45800.0
2010-09-24 13:15:00,45.39,45.42,45.38,45.39,41600.0,40.1994,40.226,40.1905,40.1994,41600.0
2010-09-24 13:20:00,45.39,45.4,45.38,45.39,22400.0,40.1994,40.2082,40.1905,40.1994,22400.0
2010-09-24 13:25:00,45.39,45.47,45.39,45.47,14900.0,40.1994,40.2702,40.1994,40.2702,14900.0
2010-09-24 13:30:00,45.47,45.5,45.47,45.49,29600.0,40.2702,40.2968,40.2702,40.2879,29600.0
2010-09-24 13:35:00,45.5,45.51,45.46,45.47,60800.0,40.2968,40.3057,40.2614,40.2702,60800.0
2010-09-24 13:40:00,45.47,45.47,45.39,45.4,23900.0,40.2702,40.2702,40.1994,40.2082,23900.0
2010-09-24 13:45:00,45.4,45.4,45.34,45.34,48700.0,40.2082,40.2082,40.1551,40.1551,48700.0
2010-09-24 13:50:00,45.35,45.36,45.34,45.35,39500.0,40.164,40.1728,40.1551,40.164,39500.0
2010-09-24 13:55:00,45.35,45.35,45.33,45.34,24800.0,40.164,40.164,40.1462,40.1551,24800.0
2010-09-24 14:00:00,45.35,45.39,45.35,45.39,21000.0,40.164,40.1994,40.164,40.1994,21000.0
2010-09-24 14:05:00,45.39,45.4,45.38,45.4,12900.0,40.1994,40.2082,40.1905,40.2082,12900.0
2010-09-24 14:10:00,45.39,45.44,45.38,45.44,25700.0,40.1994,40.2437,40.1905,40.2437,25700.0
2010-09-24 14:15:00,45.44,45.45,45.39,45.4,50100.0,40.2437,40.2525,40.1994,40.2082,50100.0
2010-09-24 14:20:00,45.39,45.42,45.35,45.37,65900.0,40.1994,40.226,40.164,40.1817,65900.0
2010-09-24 14:25:00,45.36,45.44,45.36,45.42,22800.0,40.1728,40.2437,40.1728,40.226,22800.0
2010-09-24 14:30:00,45.41,45.43,45.39,45.4,32200.0,40.2171,40.2348,40.1994,40.2082,32200.0
2010-09-24 14:35:00,45.39,45.44,45.39,45.43,21600.0,40.1994,40.2437,40.1994,40.2348,21600.0
2010-09-24 14:40:00,45.44,45.47,45.43,45.47,31400.0,40.2437,40.2702,40.2348,40.2702,31400.0
2010-09-24 14:45:00,45.47,45.53,45.46,45.48,74700.0,40.2702,40.3234,40.2614,40.2791,74700.0
2010-09-24 14:50:00,45.48,45.52,45.45,45.46,48500.0,40.2791,40.3145,40.2525,40.2614,48500.0
2010-09-24 14:55:00,45.45,45.48,45.43,45.45,34100.0,40.2525,40.2791,40.2348,40.2525,34100.0
2010-09-24 15:00:00,45.45,45.48,45.44,45.48,23600.0,40.2525,40.2791,40.2437,40.2791,23600.0
2010-09-24 15:05:00,45.46,45.5,45.45,45.46,30700.0,40.2614,40.2968,40.2525,40.2614,30700.0
2010-09-24 15:10:00,45.46,45.49,45.45,45.49,29600.0,40.2614,40.2879,40.2525,40.2879,29600.0
2010-09-24 15:15:00,45.48,45.53,45.47,45.5,29300.0,40.2791,40.3234,40.2702,40.2968,29300.0
2010-09-24 15:20:00,45.51,45.51,45.47,45.48,31000.0,40.3057,40.3057,40.2702,40.2791,31000.0
2010-09-24 15:25:00,45.48,45.51,45.43,45.47,65000.0,40.2791,40.3057,40.2348,40.2702,65000.0
2010-09-24 15:30:00,45.46,45.47,45.44,45.44,42700.0,40.2614,40.2702,40.2437,40.2437,42700.0
2010-09-24 15:35:00,45.44,45.5,45.44,45.45,70700.0,40.2437,40.2968,40.2437,40.2525,70700.0
2010-09-24 15:40:00,45.46,45.46,45.45,45.46,43200.0,40.2614,40.2614,40.2525,40.2614,43200.0
2010-09-24 15:45:00,45.46,45.49,45.44,45.47,124500.0,40.2614,40.2879,40.2437,40.2702,124500.0
2010-09-24 15:50:00,45.48,45.51,45.44,45.45,120900.0,40.2791,40.3057,40.2437,40.2525,120900.0
2010-09-24 15:55:00,45.45,45.45,45.34,45.44,401300.0,40.2525,40.2525,40.1551,40.2437,401300.0
2010-09-27 09:30:00,45.27,45.45,45.25,45.3,34700.0,40.0931,40.2525,40.0754,40.1197,34700.0
2010-09-27 09:35:00,45.3,45.36,45.14,45.25,23500.0,40.1197,40.1728,39.978,40.0754,23500.0
2010-09-27 09:40:00,45.27,45.4,45.26,45.39,10700.0,40.0931,40.2082,40.0843,40.1994,10700.0
2010-09-27 09:45:00,45.39,45.43,45.27,45.28,16200.0,40.1994,40.2348,40.0931,40.102,16200.0
2010-09-27 09:50:00,45.27,45.32,45.26,45.31,15400.0,40.0931,40.1374,40.0843,40.1285,15400.0
2010-09-27 09:55:00,45.31,45.32,45.23,45.23,23600.0,40.1285,40.1374,40.0577,40.0577,23600.0
2010-09-27 10:00:00,45.23,45.27,45.22,45.25,18500.0,40.0577,40.0931,40.0488,40.0754,18500.0
2010-09-27 10:05:00,45.25,45.26,45.22,45.25,22500.0,40.0754,40.0843,40.0488,40.0754,22500.0
2010-09-27 10:10:00,45.25,45.26,45.17,45.18,12200.0,40.0754,40.0843,40.0045,40.0134,12200.0
2010-09-27 10:15:00,45.18,45.23,45.17,45.21,8700.0,40.0134,40.0577,40.0045,40.04,8700.0
2010-09-27 10:20:00,45.21,45.22,45.12,45.19,21500.0,40.04,40.0488,39.9603,40.0223,21500.0
2010-09-27 10:25:00,45.19,45.21,45.17,45.2,15600.0,40.0223,40.04,40.0045,40.0311,15600.0
2010-09-27 10:30:00,45.2,45.21,45.12,45.18,26000.0,40.0311,40.04,39.9603,40.0134,26000.0
2010-09-27 10:35:00,45.19,45.2,45.13,45.14,32000.0,40.0223,40.0311,39.9691,39.978,32000.0
2010-09-27 10:40:00,45.14,45.17,45.11,45.16,30700.0,39.978,40.0045,39.9514,39.9957,30700.0
2010-09-27 10:45:00,45.15,45.17,45.07,45.1,18300.0,39.9868,40.0045,39.916,39.9425,18300.0
2010-09-27 10:50:00,45.1,45.1,45.04,45.07,21400.0,39.9425,39.9425,39.8894,39.916,21400.0
2010-09-27 10:55:00,45.06,45.07,45.02,45.02,23000.0,39.9071,39.916,39.8717,39.8717,23000.0
2010-09-27 11:00:00,45.02,45.02,44.93,44.96,34700.0,39.8717,39.8717,39.792,39.8186,34700.0
2010-09-27 11:05:00,44.95,44.96,44.93,44.96,12200.0,39.8097,39.8186,39.792,39.8186,12200.0
2010-09-27 11:10:00,44.97,45.01,44.94,44.94,30800.0,39.8274,39.8628,39.8008,39.8008,30800.0
2010-09-27 11:15:00,44.95,44.95,44.9,44.94,30700.0,39.8097,39.8097,39.7654,39.8008,30700.0
2010-09-27 11:20:00,44.94,44.98,44.92,44.97,10800.0,39.8008,39.8363,39.7831,39.8274,10800.0
2010-09-27 11:25:00,44.98,44.99,44.95,44.95,41800.0,39.8363,39.8451,39.8097,39.8097,41800.0
2010-09-27 11:30:00,44.95,44.97,44.92,44.93,29300.0,39.8097,39.8274,39.7831,39.792,29300.0
2010-09-27 11:35:00,44.92,44.93,44.85,44.9,29100.0,39.7831,39.792,39.7211,39.7654,29100.0
2010-09-27 11:40:00,44.91,44.93,44.87,44.88,18800.0,39.7743,39.792,39.7389,39.7477,18800.0
2010-09-27 11:45:00,44.88,44.93,44.88,44.91,26500.0,39.7477,39.792,39.7477,39.7743,26500.0
2010-09-27 11:50:00,44.92,44.92,44.9,44.91,10600.0,39.7831,39.7831,39.7654,39.7743,10600.0
2010-09-27 11:55:00,44.91,44.92,44.91,44.91,15700.0,39.7743,39.7831,39.7743,39.7743,15700.0
2010-09-27 12:00:00,44.91,44.92,44.9,44.92,31000.0,39.7743,39.7831,39.7654,39.7831,31000.0
2010-09-27 12:05:00,44.92,44.95,44.92,44.94,30500.0,39.7831,39.8097,39.7831,39.8008,30500.0
2010-09-27 12:10:00,44.93,44.94,44.9,44.92,51000.0,39.792,39.8008,39.7654,39.7831,51000.0
2010-09-27 12:15:00,44.92,44.94,44.91,44.93,34300.0,39.7831,39.8008,39.7743,39.792,34300.0
2010-09-27 12:20:00,44.93,44.95,44.91,44.95,25200.0,39.792,39.8097,39.7743,39.8097,25200.0
2010-09-27 12:25:00,44.94,44.95,44.93,44.94,12900.0,39.8008,39.8097,39.792,39.8008,12900.0
2010-09-27 12:30:00,44.93,44.95,44.91,44.94,22000.0,39.792,39.8097,39.7743,39.8008,22000.0
2010-09-27 12:35:00,44.94,44.95,44.93,44.94,14200.0,39.8008,39.8097,39.792,39.8008,14200.0
2010-09-27 12:40:00,44.94,44.95,44.91,44.95,9400.0,39.8008,39.8097,39.7743,39.8097,9400.0
2010-09-27 12:45:00,44.95,44.98,44.93,44.98,14100.0,39.8097,39.8363,39.792,39.8363,14100.0
2010-09-27 12:50:00,44.98,44.98,44.94,44.95,11300.0,39.8363,39.8363,39.8008,39.8097,11300.0
2010-09-27 12:55:00,44.94,44.95,44.94,44.95,5600.0,39.8008,39.8097,39.8008,39.8097,5600.0
2010-09-27 13:00:00,44.95,44.95,44.91,44.95,44800.0,39.8097,39.8097,39.7743,39.8097,44800.0
2010-09-27 13:05:00,44.94,45.06,44.94,45.06,92100.0,39.8008,39.9071,39.8008,39.9071,92100.0
2010-09-27 13:10:00,45.06,45.07,44.99,44.99,147000.0,39.9071,39.916,39.8451,39.8451,147000.0
2010-09-27 13:15:00,44.99,45.02,44.98,45.01,11000.0,39.8451,39.8717,39.8363,39.8628,11000.0
2010-09-27 13:20:00,45.0,45.01,44.98,44.99,32100.0,39.854,39.8628,39.8363,39.8451,32100.0
2010-09-27 13:25:00,44.99,45.0,44.96,44.97,56600.0,39.8451,39.854,39.8186,39.8274,56600.0
2010-09-27 13:30:00,44.97,45.01,44.97,45.01,12600.0,39.8274,39.8628,39.8274,39.8628,12600.0
2010-09-27 13:35:00,45.01,45.01,44.99,44.99,11800.0,39.8628,39.8628,39.8451,39.8451,11800.0
2010-09-27 13:40:00,45.0,45.07,44.98,45.06,27800.0,39.854,39.916,39.8363,39.9071,27800.0
2010-09-27 13:45:00,45.07,45.14,45.06,45.11,33000.0,39.916,39.978,39.9071,39.9514,33000.0
2010-09-27 13:50:00,45.11,45.15,45.1,45.15,17500.0,39.9514,39.9868,39.9425,39.9868,17500.0
2010-09-27 13:55:00,45.15,45.18,45.13,45.13,34000.0,39.9868,40.0134,39.9691,39.9691,34000.0
2010-09-27 14:00:00,45.13,45.19,45.13,45.18,27200.0,39.9691,40.0223,39.9691,40.0134,27200.0
2010-09-27 14:05:00,45.18,45.19,45.14,45.15,25100.0,40.0134,40.0223,39.978,39.9868,25100.0
2010-09-27 14:10:00,45.16,45.17,45.14,45.15,21400.0,39.9957,40.0045,39.978,39.9868,21400.0
2010-09-27 14:15:00,45.15,45.26,45.15,45.23,26400.0,39.9868,40.0843,39.9868,40.0577,26400.0
2010-09-27 14:20:00,45.23,45.24,45.18,45.19,33700.0,40.0577,40.0665,40.0134,40.0223,33700.0
2010-09-27 14:25:00,45.19,45.24,45.19,45.23,14700.0,40.0223,40.0665,40.0223,40.0577,14700.0
2010-09-27 14:30:00,45.23,45.25,45.19,45.19,20900.0,40.0577,40.0754,40.0223,40.0223,20900.0
2010-09-27 14:35:00,45.19,45.25,45.19,45.24,31200.0,40.0223,40.0754,40.0223,40.0665,31200.0
2010-09-27 14:40:00,45.24,45.32,45.24,45.31,67700.0,40.0665,40.1374,40.0665,40.1285,67700.0
2010-09-27 14:45:00,45.3,45.32,45.29,45.29,30000.0,40.1197,40.1374,40.1108,40.1108,30000.0
2010-09-27 14:50:00,45.29,45.33,45.28,45.31,30500.0,40.1108,40.1462,40.102,40.1285,30500.0
2010-09-27 14:55:00,45.3,45.31,45.22,45.22,50600.0,40.1197,40.1285,40.0488,40.0488,50600.0
2010-09-27 15:00:00,45.22,45.22,45.19,45.21,28600.0,40.0488,40.0488,40.0223,40.04,28600.0
2010-09-27 15:05:00,45.21,45.27,45.21,45.24,34700.0,40.04,40.0931,40.04,40.0665,34700.0
2010-09-27 15:10:00,45.24,45.25,45.23,45.24,12200.0,40.0665,40.0754,40.0577,40.0665,12200.0
2010-09-27 15:15:00,45.23,45.24,45.19,45.23,29500.0,40.0577,40.0665,40.0223,40.0577,29500.0
2010-09-27 15:20:00,45.24,45.25,45.21,45.23,27200.0,40.0665,40.0754,40.04,40.0577,27200.0
2010-09-27 15:25:00,45.23,45.26,45.23,45.24,23800.0,40.0577,40.0843,40.0577,40.0665,23800.0
2010-09-27 15:30:00,45.23,45.25,45.16,45.16,40700.0,40.0577,40.0754,39.9957,39.9957,40700.0
2010-09-27 15:35:00,45.16,45.16,45.05,45.05,38500.0,39.9957,39.9957,39.8983,39.8983,38500.0
2010-09-27 15:40:00,45.05,45.07,45.02,45.07,40100.0,39.8983,39.916,39.8717,39.916,40100.0
2010-09-27 15:45:00,45.06,45.06,45.03,45.03,43800.0,39.9071,39.9071,39.8806,39.8806,43800.0
2010-09-27 15:50:00,45.03,45.04,44.99,44.99,117300.0,39.8806,39.8894,39.8451,39.8451,117300.0
2010-09-27 15:55:00,44.99,44.99,44.9,44.96,143400.0,39.8451,39.8451,39.7654,39.8186,143400.0
2010-09-28 09:30:00,45.46,45.46,45.15,45.17,142000.0,40.2614,40.2614,39.9868,40.0045,142000.0
2010-09-28 09:35:00,45.17,45.22,45.0,45.0,63000.0,40.0045,40.0488,39.854,39.854,63000.0
2010-09-28 09:40:00,44.99,45.12,44.94,45.08,43300.0,39.8451,39.9603,39.8008,39.9248,43300.0
2010-09-28 09:45:00,45.07,45.1,44.95,45.01,50300.0,39.916,39.9425,39.8097,39.8628,50300.0
2010-09-28 09:50:00,45.0,45.02,44.82,44.85,52100.0,39.854,39.8717,39.6946,39.7211,52100.0
2010-09-28 09:55:00,44.86,44.87,44.8,44.8,31300.0,39.73,39.7389,39.6769,39.6769,31300.0
2010-09-28 10:00:00,44.78,44.8,44.57,44.75,76200.0,39.6591,39.6769,39.4732,39.6326,76200.0
2010-09-28 10:05:00,44.75,44.75,44.61,44.71,80800.0,39.6326,39.6326,39.5086,39.5971,80800.0
2010-09-28 10:10:00,44.69,44.71,44.6,44.63,37100.0,39.5794,39.5971,39.4997,39.5263,37100.0
2010-09-28 10:15:00,44.64,44.67,44.59,44.64,52800.0,39.5352,39.5617,39.4909,39.5352,52800.0
2010-09-28 10:20:00,44.64,44.65,44.6,44.64,64600.0,39.5352,39.544,39.4997,39.5352,64600.0
2010-09-28 10:25:00,44.64,44.79,44.63,44.65,66800.0,39.5352,39.668,39.5263,39.544,66800.0
2010-09-28 10:30:00,44.65,44.8,44.64,44.73,70100.0,39.544,39.6769,39.5352,39.6149,70100.0
2010-09-28 10:35:00,44.72,44.76,44.68,44.74,49100.0,39.606,39.6414,39.5706,39.6237,49100.0
2010-09-28 10:40:00,44.74,44.76,44.69,44.7,93400.0,39.6237,39.6414,39.5794,39.5883,93400.0
2010-09-28 10:45:00,44.7,44.75,44.69,44.7,68200.0,39.5883,39.6326,39.5794,39.5883,68200.0
2010-09-28 10:50:00,44.7,44.75,44.68,44.74,146600.0,39.5883,39.6326,39.5706,39.6237,146600.0
2010-09-28 10:55:00,44.74,44.79,44.74,44.74,71300.0,39.6237,39.668,39.6237,39.6237,71300.0
2010-09-28 11:00:00,44.75,44.75,44.65,44.65,117100.0,39.6326,39.6326,39.544,39.544,117100.0
2010-09-28 11:05:00,44.64,44.72,44.61,44.69,72300.0,39.5352,39.606,39.5086,39.5794,72300.0
2010-09-28 11:10:00,44.71,44.8,44.71,44.78,294600.0,39.5971,39.6769,39.5971,39.6591,294600.0
2010-09-28 11:15:00,44.78,44.85,44.78,44.84,62800.0,39.6591,39.7211,39.6591,39.7123,62800.0
2010-09-28 11:20:00,44.84,44.86,44.8,44.85,107700.0,39.7123,39.73,39.6769,39.7211,107700.0
2010-09-28 11:25:00,44.85,44.94,44.82,44.9,74800.0,39.7211,39.8008,39.6946,39.7654,74800.0
2010-09-28 11:30:00,44.9,44.96,44.89,44.9,53400.0,39.7654,39.8186,39.7566,39.7654,53400.0
2010-09-28 11:35:00,44.9,44.96,44.89,44.9,41100.0,39.7654,39.8186,39.7566,39.7654,41100.0
2010-09-28 11:40:00,44.89,44.95,44.89,44.92,54700.0,39.7566,39.8097,39.7566,39.7831,54700.0
2010-09-28 11:45:00,44.92,44.94,44.9,44.9,91700.0,39.7831,39.8008,39.7654,39.7654,91700.0
2010-09-28 11:50:00,44.9,44.9,44.79,44.8,85200.0,39.7654,39.7654,39.668,39.6769,85200.0
2010-09-28 11:55:00,44.8,44.81,44.78,44.78,50000.0,39.6769,39.6857,39.6591,39.6591,50000.0
2010-09-28 12:00:00,44.78,44.86,44.78,44.79,53500.0,39.6591,39.73,39.6591,39.668,53500.0
2010-09-28 12:05:00,44.79,44.8,44.78,44.8,37100.0,39.668,39.6769,39.6591,39.6769,37100.0
2010-09-28 12:10:00,44.8,44.81,44.79,44.8,37300.0,39.6769,39.6857,39.668,39.6769,37300.0
2010-09-28 12:15:00,44.8,44.9,44.79,44.86,22600.0,39.6769,39.7654,39.668,39.73,22600.0
2010-09-28 12:20:00,44.86,44.89,44.86,44.88,18600.0,39.73,39.7566,39.73,39.7477,18600.0
2010-09-28 12:25:00,44.88,44.88,44.81,44.81,85100.0,39.7477,39.7477,39.6857,39.6857,85100.0
2010-09-28 12:30:00,44.81,44.89,44.79,44.88,40900.0,39.6857,39.7566,39.668,39.7477,40900.0
2010-09-28 12:35:00,44.88,44.93,44.87,44.9,22400.0,39.7477,39.792,39.7389,39.7654,22400.0
2010-09-28 12:40:00,44.89,44.9,44.89,44.9,13400.0,39.7566,39.7654,39.7566,39.7654,13400.0
2010-09-28 12:45:00,44.9,44.9,44.83,44.83,58600.0,39.7654,39.7654,39.7034,39.7034,58600.0
2010-09-28 12:50:00,44.84,44.85,44.81,44.81,16300.0,39.7123,39.7211,39.6857,39.6857,16300.0
2010-09-28 12:55:00,44.81,44.9,44.81,44.88,14000.0,39.6857,39.7654,39.6857,39.7477,14000.0
2010-09-28 13:00:00,44.88,44.88,44.86,44.87,25300.0,39.7477,39.7477,39.73,39.7389,25300.0
2010-09-28 13:05:00,44.87,44.89,44.85,44.88,34400.0,39.7389,39.7566,39.7211,39.7477,34400.0
2010-09-28 13:10:00,44.88,44.89,44.87,44.88,14100.0,39.7477,39.7566,39.7389,39.7477,14100.0
2010-09-28 13:15:00,44.87,44.87,44.84,44.86,37300.0,39.7389,39.7389,39.7123,39.73,37300.0
2010-09-28 13:20:00,44.85,44.91,44.85,44.89,24200.0,39.7211,39.7743,39.7211,39.7566,24200.0
2010-09-28 13:25:00,44.89,44.9,44.84,44.87,43500.0,39.7566,39.7654,39.7123,39.7389,43500.0
2010-09-28 13:30:00,44.87,44.9,44.84,44.9,37100.0,39.7389,39.7654,39.7123,39.7654,37100.0
2010-09-28 13:35:00,44.9,44.92,44.89,44.9,25500.0,39.7654,39.7831,39.7566,39.7654,25500.0
2010-09-28 13:40:00,44.9,44.92,44.88,44.89,24500.0,39.7654,39.7831,39.7477,39.7566,24500.0
2010-09-28 13:45:00,44.89,44.91,44.88,44.9,31800.0,39.7566,39.7743,39.7477,39.7654,31800.0
2010-09-28 13:50:00,44.9,44.92,44.88,44.92,66800.0,39.7654,39.7831,39.7477,39.7831,66800.0
2010-09-28 13:55:00,44.93,44.95,44.89,44.9,52700.0,39.792,39.8097,39.7566,39.7654,52700.0
2010-09-28 14:00:00,44.9,44.94,44.9,44.9,37300.0,39.7654,39.8008,39.7654,39.7654,37300.0
2010-09-28 14:05:00,44.91,44.96,44.89,44.95,39200.0,39.7743,39.8186,39.7566,39.8097,39200.0
2010-09-28 14:10:00,44.95,44.99,44.94,44.97,60300.0,39.8097,39.8451,39.8008,39.8274,60300.0
2010-09-28 14:15:00,44.97,44.99,44.94,44.97,93300.0,39.8274,39.8451,39.8008,39.8274,93300.0
2010-09-28 14:20:00,44.98,44.99,44.92,44.92,88600.0,39.8363,39.8451,39.7831,39.7831,88600.0
2010-09-28 14:25:00,44.93,44.94,44.89,44.89,62100.0,39.792,39.8008,39.7566,39.7566,62100.0
2010-09-28 14:30:00,44.89,44.93,44.85,44.9,71200.0,39.7566,39.792,39.7211,39.7654,71200.0
2010-09-28 14:35:00,44.89,44.91,44.79,44.82,82600.0,39.7566,39.7743,39.668,39.6946,82600.0
2010-09-28 14:40:00,44.83,44.87,44.8,44.81,52000.0,39.7034,39.7389,39.6769,39.6857,52000.0
2010-09-28 14:45:00,44.8,44.81,44.74,44.77,48200.0,39.6769,39.6857,39.6237,39.6503,48200.0
2010-09-28 14:50:00,44.77,44.8,44.76,44.8,24800.0,39.6503,39.6769,39.6414,39.6769,24800.0
2010-09-28 14:55:00,44.8,44.82,44.78,44.8,30100.0,39.6769,39.6946,39.6591,39.6769,30100.0
2010-09-28 15:00:00,44.8,44.83,44.79,44.8,30700.0,39.6769,39.7034,39.668,39.6769,30700.0
2010-09-28 15:05:00,44.79,44.79,44.76,44.76,82200.0,39.668,39.668,39.6414,39.6414,82200.0
2010-09-28 15:10:00,44.76,44.82,44.74,44.82,42900.0,39.6414,39.6946,39.6237,39.6946,42900.0
2010-09-28 15:15:00,44.82,44.92,44.82,44.89,84800.0,39.6946,39.7831,39.6946,39.7566,84800.0
2010-09-28 15:20:00,44.89,44.91,44.85,44.86,61600.0,39.7566,39.7743,39.7211,39.73,61600.0
2010-09-28 15:25:00,44.85,44.88,44.84,44.86,53100.0,39.7211,39.7477,39.7123,39.73,53100.0
2010-09-28 15:30:00,44.86,44.91,44.85,44.91,103400.0,39.73,39.7743,39.7211,39.7743,103400.0
2010-09-28 15:35:00,44.91,44.98,44.9,44.94,99300.0,39.7743,39.8363,39.7654,39.8008,99300.0
2010-09-28 15:40:00,44.95,44.96,44.89,44.9,134800.0,39.8097,39.8186,39.7566,39.7654,134800.0
2010-09-28 15:45:00,44.9,44.91,44.87,44.88,194500.0,39.7654,39.7743,39.7389,39.7477,194500.0
2010-09-28 15:50:00,44.88,44.93,44.85,44.9,212100.0,39.7477,39.792,39.7211,39.7654,212100.0
2010-09-28 15:55:00,44.9,44.9,44.78,44.8,202900.0,39.7654,39.7654,39.6591,39.6769,202900.0
2010-09-29 09:30:00,44.84,44.87,44.66,44.69,35300.0,39.7123,39.7389,39.5529,39.5794,35300.0
2010-09-29 09:35:00,44.65,44.74,44.61,44.74,40200.0,39.544,39.6237,39.5086,39.6237,40200.0
2010-09-29 09:40:00,44.74,44.84,44.74,44.8,46600.0,39.6237,39.7123,39.6237,39.6769,46600.0
2010-09-29 09:45:00,44.8,44.82,44.74,44.75,24500.0,39.6769,39.6946,39.6237,39.6326,24500.0
2010-09-29 09:50:00,44.75,44.76,44.68,44.72,30500.0,39.6326,39.6414,39.5706,39.606,30500.0
2010-09-29 09:55:00,44.72,44.75,44.6,44.65,53700.0,39.606,39.6326,39.4997,39.544,53700.0
2010-09-29 10:00:00,44.66,44.79,44.63,44.75,46000.0,39.5529,39.668,39.5263,39.6326,46000.0
2010-09-29 10:05:00,44.8,44.84,44.75,44.81,58700.0,39.6769,39.7123,39.6326,39.6857,58700.0
2010-09-29 10:10:00,44.81,44.91,44.81,44.84,25500.0,39.6857,39.7743,39.6857,39.7123,25500.0
2010-09-29 10:15:00,44.85,44.85,44.66,44.67,32600.0,39.7211,39.7211,39.5529,39.5617,32600.0
2010-09-29 10:20:00,44.67,44.68,44.6,44.64,38000.0,39.5617,39.5706,39.4997,39.5352,38000.0
2010-09-29 10:25:00,44.64,44.66,44.56,44.66,26600.0,39.5352,39.5529,39.4643,39.5529,26600.0
2010-09-29 10:30:00,44.66,44.75,44.65,44.68,21300.0,39.5529,39.6326,39.544,39.5706,21300.0
2010-09-29 10:35:00,44.67,44.7,44.66,44.67,13100.0,39.5617,39.5883,39.5529,39.5617,13100.0
2010-09-29 10:40:00,44.67,44.67,44.58,44.58,21300.0,39.5617,39.5617,39.482,39.482,21300.0
2010-09-29 10:45:00,44.59,44.68,44.56,44.68,22300.0,39.4909,39.5706,39.4643,39.5706,22300.0
2010-09-29 10:50:00,44.67,44.71,44.65,44.67,21900.0,39.5617,39.5971,39.544,39.5617,21900.0
2010-09-29 10:55:00,44.67,44.69,44.6,44.64,29700.0,39.5617,39.5794,39.4997,39.5352,29700.0
2010-09-29 11:00:00,44.63,44.69,44.62,44.69,23600.0,39.5263,39.5794,39.5174,39.5794,23600.0
2010-09-29 11:05:00,44.69,44.71,44.67,44.68,22100.0,39.5794,39.5971,39.5617,39.5706,22100.0
2010-09-29 11:10:00,44.68,44.71,44.67,44.69,29100.0,39.5706,39.5971,39.5617,39.5794,29100.0
2010-09-29 11:15:00,44.69,44.7,44.66,44.68,28800.0,39.5794,39.5883,39.5529,39.5706,28800.0
2010-09-29 11:20:00,44.67,44.69,44.65,44.67,34700.0,39.5617,39.5794,39.544,39.5617,34700.0
2010-09-29 11:25:00,44.68,44.76,44.68,44.71,21000.0,39.5706,39.6414,39.5706,39.5971,21000.0
2010-09-29 11:30:00,44.71,44.76,44.71,44.73,32300.0,39.5971,39.6414,39.5971,39.6149,32300.0
2010-09-29 11:35:00,44.73,44.74,44.68,44.68,37600.0,39.6149,39.6237,39.5706,39.5706,37600.0
2010-09-29 11:40:00,44.69,44.69,44.63,44.63,43100.0,39.5794,39.5794,39.5263,39.5263,43100.0
2010-09-29 11:45:00,44.63,44.64,44.56,44.57,51800.0,39.5263,39.5352,39.4643,39.4732,51800.0
2010-09-29 11:50:00,44.56,44.56,44.54,44.56,26400.0,39.4643,39.4643,39.4466,39.4643,26400.0
2010-09-29 11:55:00,44.56,44.61,44.55,44.6,45100.0,39.4643,39.5086,39.4554,39.4997,45100.0
2010-09-29 12:00:00,44.6,44.64,44.56,44.6,36700.0,39.4997,39.5352,39.4643,39.4997,36700.0
2010-09-29 12:05:00,44.6,44.65,44.6,44.65,20300.0,39.4997,39.544,39.4997,39.544,20300.0
2010-09-29 12:10:00,44.65,44.67,44.63,44.65,14500.0,39.544,39.5617,39.5263,39.544,14500.0
2010-09-29 12:15:00,44.65,44.65,44.62,44.63,16000.0,39.544,39.544,39.5174,39.5263,16000.0
2010-09-29 12:20:00,44.64,44.73,44.63,44.73,17800.0,39.5352,39.6149,39.5263,39.6149,17800.0
2010-09-29 12:25:00,44.72,44.72,44.63,44.65,26900.0,39.606,39.606,39.5263,39.544,26900.0
2010-09-29 12:30:00,44.66,44.66,44.63,44.63,11900.0,39.5529,39.5529,39.5263,39.5263,11900.0
2010-09-29 12:35:00,44.63,44.71,44.63,44.71,15100.0,39.5263,39.5971,39.5263,39.5971,15100.0
2010-09-29 12:40:00,44.72,44.72,44.66,44.68,23500.0,39.606,39.606,39.5529,39.5706,23500.0
2010-09-29 12:45:00,44.67,44.71,44.66,44.71,29700.0,39.5617,39.5971,39.5529,39.5971,29700.0
2010-09-29 12:50:00,44.71,44.72,44.67,44.68,37500.0,39.5971,39.606,39.5617,39.5706,37500.0
2010-09-29 12:55:00,44.67,44.68,44.66,44.67,10200.0,39.5617,39.5706,39.5529,39.5617,10200.0
2010-09-29 13:00:00,44.67,44.68,44.66,44.67,37800.0,39.5617,39.5706,39.5529,39.5617,37800.0
2010-09-29 13:05:00,44.68,44.68,44.62,44.63,39900.0,39.5706,39.5706,39.5174,39.5263,39900.0
2010-09-29 13:10:00,44.63,44.63,44.6,44.6,33400.0,39.5263,39.5263,39.4997,39.4997,33400.0
2010-09-29 13:15:00,44.6,44.6,44.59,44.6,19500.0,39.4997,39.4997,39.4909,39.4997,19500.0
2010-09-29 13:20:00,44.6,44.6,44.59,44.59,12500.0,39.4997,39.4997,39.4909,39.4909,12500.0
2010-09-29 13:25:00,44.59,44.6,44.58,44.59,14300.0,39.4909,39.4997,39.482,39.4909,14300.0
2010-09-29 13:30:00,44.58,44.6,44.58,44.59,16600.0,39.482,39.4997,39.482,39.4909,16600.0
2010-09-29 13:35:00,44.59,44.6,44.5,44.52,47500.0,39.4909,39.4997,39.4112,39.4289,47500.0
2010-09-29 13:40:00,44.51,44.55,44.5,44.55,19800.0,39.42,39.4554,39.4112,39.4554,19800.0
2010-09-29 13:45:00,44.55,44.57,44.52,44.53,20000.0,39.4554,39.4732,39.4289,39.4377,20000.0
2010-09-29 13:50:00,44.53,44.55,44.53,44.53,19800.0,39.4377,39.4554,39.4377,39.4377,19800.0
2010-09-29 13:55:00,44.52,44.61,44.52,44.6,26800.0,39.4289,39.5086,39.4289,39.4997,26800.0
2010-09-29 14:00:00,44.61,44.63,44.58,44.58,214000.0,39.5086,39.5263,39.482,39.482,214000.0
2010-09-29 14:05:00,44.58,44.58,44.55,44.56,15900.0,39.482,39.482,39.4554,39.4643,15900.0
2010-09-29 14:10:00,44.56,44.6,44.55,44.59,20500.0,39.4643,39.4997,39.4554,39.4909,20500.0
2010-09-29 14:15:00,44.58,44.6,44.56,44.56,22700.0,39.482,39.4997,39.4643,39.4643,22700.0
2010-09-29 14:20:00,44.56,44.59,44.55,44.58,32400.0,39.4643,39.4909,39.4554,39.482,32400.0
2010-09-29 14:25:00,44.58,44.58,44.55,44.55,49100.0,39.482,39.482,39.4554,39.4554,49100.0
2010-09-29 14:30:00,44.55,44.57,44.55,44.57,38000.0,39.4554,39.4732,39.4554,39.4732,38000.0
2010-09-29 14:35:00,44.56,44.57,44.56,44.57,15900.0,39.4643,39.4732,39.4643,39.4732,15900.0
2010-09-29 14:40:00,44.57,44.58,44.56,44.56,76000.0,39.4732,39.482,39.4643,39.4643,76000.0
2010-09-29 14:45:00,44.56,44.57,44.5,44.5,45400.0,39.4643,39.4732,39.4112,39.4112,45400.0
2010-09-29 14:50:00,44.51,44.52,44.48,44.52,49000.0,39.42,39.4289,39.3934,39.4289,49000.0
2010-09-29 14:55:00,44.52,44.53,44.51,44.52,41300.0,39.4289,39.4377,39.42,39.4289,41300.0
2010-09-29 15:00:00,44.53,44.55,44.53,44.54,41600.0,39.4377,39.4554,39.4377,39.4466,41600.0
2010-09-29 15:05:00,44.53,44.53,44.47,44.48,68300.0,39.4377,39.4377,39.3846,39.3934,68300.0
2010-09-29 15:10:00,44.49,44.49,44.44,44.45,67300.0,39.4023,39.4023,39.358,39.3669,67300.0
2010-09-29 15:15:00,44.45,44.45,44.37,44.41,77200.0,39.3669,39.3669,39.296,39.3315,77200.0
2010-09-29 15:20:00,44.4,44.46,44.37,44.46,54200.0,39.3226,39.3757,39.296,39.3757,54200.0
2010-09-29 15:25:00,44.47,44.47,44.43,44.44,40100.0,39.3846,39.3846,39.3492,39.358,40100.0
2010-09-29 15:30:00,44.45,44.46,44.42,44.44,60000.0,39.3669,39.3757,39.3403,39.358,60000.0
2010-09-29 15:35:00,44.44,44.45,44.41,44.42,91200.0,39.358,39.3669,39.3315,39.3403,91200.0
2010-09-29 15:40:00,44.41,44.47,44.4,44.44,122400.0,39.3315,39.3846,39.3226,39.358,122400.0
2010-09-29 15:45:00,44.45,44.49,44.44,44.46,159300.0,39.3669,39.4023,39.358,39.3757,159300.0
2010-09-29 15:50:00,44.48,44.5,44.44,44.44,139000.0,39.3934,39.4112,39.358,39.358,139000.0
2010-09-29 15:55:00,44.45,44.5,44.44,44.5,200800.0,39.3669,39.4112,39.358,39.4112,200800.0
2010-09-30 09:30:00,44.48,44.81,44.45,44.71,68300.0,39.3934,39.6857,39.3669,39.5971,68300.0
2010-09-30 09:35:00,44.66,44.69,44.63,44.65,42800.0,39.5529,39.5794,39.5263,39.544,42800.0
2010-09-30 09:40:00,44.65,44.79,44.45,44.79,79600.0,39.544,39.668,39.3669,39.668,79600.0
2010-09-30 09:45:00,44.81,44.88,44.63,44.64,42600.0,39.6857,39.7477,39.5263,39.5352,42600.0
2010-09-30 09:50:00,44.64,44.65,44.43,44.51,38600.0,39.5352,39.544,39.3492,39.42,38600.0
2010-09-30 09:55:00,44.51,44.6,44.5,44.54,24800.0,39.42,39.4997,39.4112,39.4466,24800.0
2010-09-30 10:00:00,44.54,44.54,44.44,44.48,44100.0,39.4466,39.4466,39.358,39.3934,44100.0
2010-09-30 10:05:00,44.48,44.56,44.48,44.56,85800.0,39.3934,39.4643,39.3934,39.4643,85800.0
2010-09-30 10:10:00,44.56,44.56,44.39,44.54,82000.0,39.4643,39.4643,39.3137,39.4466,82000.0
2010-09-30 10:15:00,44.54,44.69,44.53,44.67,71100.0,39.4466,39.5794,39.4377,39.5617,71100.0
2010-09-30 10:20:00,44.67,44.67,44.55,44.59,80100.0,39.5617,39.5617,39.4554,39.4909,80100.0
2010-09-30 10:25:00,44.59,44.6,44.54,44.56,45800.0,39.4909,39.4997,39.4466,39.4643,45800.0
2010-09-30 10:30:00,44.57,44.57,44.5,44.54,39800.0,39.4732,39.4732,39.4112,39.4466,39800.0
2010-09-30 10:35:00,44.55,44.55,44.44,44.45,126100.0,39.4554,39.4554,39.358,39.3669,126100.0
2010-09-30 10:40:00,44.46,44.51,44.46,44.5,24800.0,39.3757,39.42,39.3757,39.4112,24800.0
2010-09-30 10:45:00,44.5,44.5,44.38,44.38,25300.0,39.4112,39.4112,39.3049,39.3049,25300.0
2010-09-30 10:50:00,44.39,44.42,44.23,44.23,47200.0,39.3137,39.3403,39.172,39.172,47200.0
2010-09-30 10:55:00,44.21,44.26,44.17,44.17,34900.0,39.1543,39.1986,39.1189,39.1189,34900.0
2010-09-30 11:00:00,44.18,44.18,44.09,44.15,46800.0,39.1278,39.1278,39.048,39.1012,46800.0
2010-09-30 11:05:00,44.14,44.14,43.96,43.96,64600.0,39.0923,39.0923,38.9329,38.9329,64600.0
2010-09-30 11:10:00,43.96,44.02,43.95,43.96,80100.0,38.9329,38.9861,38.9241,38.9329,80100.0
2010-09-30 11:15:00,43.96,43.96,43.87,43.9,98700.0,38.9329,38.9329,38.8532,38.8798,98700.0
2010-09-30 11:20:00,43.9,43.91,43.71,43.72,101000.0,38.8798,38.8886,38.7115,38.7204,101000.0
2010-09-30 11:25:00,43.72,43.75,43.64,43.74,46500.0,38.7204,38.7469,38.6495,38.7381,46500.0
2010-09-30 11:30:00,43.75,43.75,43.68,43.7,65400.0,38.7469,38.7469,38.6849,38.7026,65400.0
2010-09-30 11:35:00,43.71,43.75,43.65,43.71,34300.0,38.7115,38.7469,38.6584,38.7115,34300.0
2010-09-30 11:40:00,43.71,43.74,43.67,43.72,27500.0,38.7115,38.7381,38.6761,38.7204,27500.0
2010-09-30 11:45:00,43.73,43.75,43.69,43.75,33800.0,38.7292,38.7469,38.6938,38.7469,33800.0
2010-09-30 11:50:00,43.74,43.78,43.71,43.76,67400.0,38.7381,38.7735,38.7115,38.7558,67400.0
2010-09-30 11:55:00,43.75,43.85,43.75,43.85,44200.0,38.7469,38.8355,38.7469,38.8355,44200.0
2010-09-30 12:00:00,43.85,43.88,43.73,43.75,46600.0,38.8355,38.8621,38.7292,38.7469,46600.0
2010-09-30 12:05:00,43.77,43.85,43.77,43.81,19600.0,38.7646,38.8355,38.7646,38.8001,19600.0
2010-09-30 12:10:00,43.81,43.88,43.81,43.85,25800.0,38.8001,38.8621,38.8001,38.8355,25800.0
2010-09-30 12:15:00,43.85,43.9,43.83,43.85,22200.0,38.8355,38.8798,38.8178,38.8355,22200.0
2010-09-30 12:20:00,43.85,43.87,43.81,43.84,37700.0,38.8355,38.8532,38.8001,38.8266,37700.0
2010-09-30 12:25:00,43.84,43.85,43.8,43.8,18400.0,38.8266,38.8355,38.7912,38.7912,18400.0
2010-09-30 12:30:00,43.81,43.87,43.79,43.84,21200.0,38.8001,38.8532,38.7824,38.8266,21200.0
2010-09-30 12:35:00,43.84,43.86,43.8,43.85,16600.0,38.8266,38.8443,38.7912,38.8355,16600.0
2010-09-30 12:40:00,43.85,43.91,43.85,43.9,21300.0,38.8355,38.8886,38.8355,38.8798,21300.0
2010-09-30 12:45:00,43.91,43.98,43.91,43.96,10900.0,38.8886,38.9506,38.8886,38.9329,10900.0
2010-09-30 12:50:00,43.97,44.04,43.94,43.94,39200.0,38.9418,39.0038,38.9152,38.9152,39200.0
2010-09-30 12:55:00,43.94,43.94,43.89,43.91,17500.0,38.9152,38.9152,38.8709,38.8886,17500.0
2010-09-30 13:00:00,43.92,43.98,43.92,43.97,25600.0,38.8975,38.9506,38.8975,38.9418,25600.0
2010-09-30 13:05:00,43.97,43.98,43.94,43.97,23600.0,38.9418,38.9506,38.9152,38.9418,23600.0
2010-09-30 13:10:00,43.97,44.01,43.97,43.97,32700.0,38.9418,38.9772,38.9418,38.9418,32700.0
2010-09-30 13:15:00,43.98,43.99,43.95,43.97,42600.0,38.9506,38.9595,38.9241,38.9418,42600.0
2010-09-30 13:20:00,43.97,43.98,43.94,43.96,30500.0,38.9418,38.9506,38.9152,38.9329,30500.0
2010-09-30 13:25:00,43.97,44.01,43.96,43.97,41100.0,38.9418,38.9772,38.9329,38.9418,41100.0
2010-09-30 13:30:00,43.98,43.99,43.94,43.98,25200.0,38.9506,38.9595,38.9152,38.9506,25200.0
2010-09-30 13:35:00,43.98,43.99,43.96,43.97,31600.0,38.9506,38.9595,38.9329,38.9418,31600.0
2010-09-30 13:40:00,43.95,43.95,43.92,43.94,17800.0,38.9241,38.9241,38.8975,38.9152,17800.0
2010-09-30 13:45:00,43.95,43.99,43.94,43.94,29000.0,38.9241,38.9595,38.9152,38.9152,29000.0
2010-09-30 13:50:00,43.95,43.99,43.94,43.99,31100.0,38.9241,38.9595,38.9152,38.9595,31100.0
2010-09-30 13:55:00,43.99,44.0,43.97,44.0,77800.0,38.9595,38.9683,38.9418,38.9683,77800.0
2010-09-30 14:00:00,44.0,44.08,44.0,44.03,46600.0,38.9683,39.0392,38.9683,38.9949,46600.0
2010-09-30 14:05:00,44.03,44.05,44.03,44.03,23200.0,38.9949,39.0126,38.9949,38.9949,23200.0
2010-09-30 14:10:00,44.03,44.05,43.96,43.99,41400.0,38.9949,39.0126,38.9329,38.9595,41400.0
2010-09-30 14:15:00,43.98,43.98,43.88,43.92,39500.0,38.9506,38.9506,38.8621,38.8975,39500.0
2010-09-30 14:20:00,43.91,43.97,43.91,43.93,68700.0,38.8886,38.9418,38.8886,38.9063,68700.0
2010-09-30 14:25:00,43.94,43.97,43.93,43.93,43500.0,38.9152,38.9418,38.9063,38.9063,43500.0
2010-09-30 14:30:00,43.93,43.94,43.91,43.92,47000.0,38.9063,38.9152,38.8886,38.8975,47000.0
2010-09-30 14:35:00,43.92,44.0,43.92,43.98,79600.0,38.8975,38.9683,38.8975,38.9506,79600.0
2010-09-30 14:40:00,43.98,44.01,43.98,44.0,27900.0,38.9506,38.9772,38.9506,38.9683,27900.0
2010-09-30 14:45:00,44.0,44.03,43.98,44.03,58700.0,38.9683,38.9949,38.9506,38.9949,58700.0
2010-09-30 14:50:00,44.03,44.07,44.03,44.05,64800.0,38.9949,39.0303,38.9949,39.0126,64800.0
2010-09-30 14:55:00,44.05,44.09,44.0,44.0,56800.0,39.0126,39.048,38.9683,38.9683,56800.0
2010-09-30 15:00:00,44.01,44.03,43.96,43.97,52100.0,38.9772,38.9949,38.9329,38.9418,52100.0
2010-09-30 15:05:00,43.97,44.02,43.96,44.02,37300.0,38.9418,38.9861,38.9329,38.9861,37300.0
2010-09-30 15:10:00,44.02,44.02,43.87,43.88,95600.0,38.9861,38.9861,38.8532,38.8621,95600.0
2010-09-30 15:15:00,43.88,43.94,43.83,43.92,47200.0,38.8621,38.9152,38.8178,38.8975,47200.0
2010-09-30 15:20:00,43.92,43.94,43.91,43.94,32900.0,38.8975,38.9152,38.8886,38.9152,32900.0
2010-09-30 15:25:00,43.93,43.98,43.93,43.98,59900.0,38.9063,38.9506,38.9063,38.9506,59900.0
2010-09-30 15:30:00,43.98,44.0,43.95,43.96,76100.0,38.9506,38.9683,38.9241,38.9329,76100.0
2010-09-30 15:35:00,43.95,43.96,43.91,43.91,66500.0,38.9241,38.9329,38.8886,38.8886,66500.0
2010-09-30 15:40:00,43.92,43.95,43.91,43.93,69100.0,38.8975,38.9241,38.8886,38.9063,69100.0
2010-09-30 15:45:00,43.92,43.93,43.85,43.93,96600.0,38.8975,38.9063,38.8355,38.9063,96600.0
2010-09-30 15:50:00,43.91,43.93,43.89,43.9,105100.0,38.8886,38.9063,38.8709,38.8798,105100.0
2010-09-30 15:55:00,43.9,43.91,43.81,43.81,197400.0,38.8798,38.8886,38.8001,38.8001,197400.0
2010-10-01 09:30:00,44.31,44.49,44.23,44.44,130000.0,39.2429,39.4023,39.172,39.358,130000.0
2010-10-01 09:35:00,44.44,44.68,44.44,44.65,78700.0,39.358,39.5706,39.358,39.544,78700.0
2010-10-01 09:40:00,44.65,44.92,44.65,44.89,199800.0,39.544,39.7831,39.544,39.7566,199800.0
2010-10-01 09:45:00,44.89,45.02,44.89,44.92,94800.0,39.7566,39.8717,39.7566,39.7831,94800.0
2010-10-01 09:50:00,44.92,44.98,44.9,44.92,70200.0,39.7831,39.8363,39.7654,39.7831,70200.0
2010-10-01 09:55:00,44.93,45.13,44.91,45.06,104100.0,39.792,39.9691,39.7743,39.9071,104100.0
2010-10-01 10:00:00,45.06,45.1,44.83,44.88,112000.0,39.9071,39.9425,39.7034,39.7477,112000.0
2010-10-01 10:05:00,44.86,44.95,44.83,44.92,52400.0,39.73,39.8097,39.7034,39.7831,52400.0
2010-10-01 10:10:00,44.93,45.11,44.92,45.08,84100.0,39.792,39.9514,39.7831,39.9248,84100.0
2010-10-01 10:15:00,45.09,45.17,45.08,45.11,50100.0,39.9337,40.0045,39.9248,39.9514,50100.0
2010-10-01 10:20:00,45.11,45.11,44.9,44.92,45800.0,39.9514,39.9514,39.7654,39.7831,45800.0
2010-10-01 10:25:00,44.93,44.93,44.67,44.68,44500.0,39.792,39.792,39.5617,39.5706,44500.0
2010-10-01 10:30:00,44.68,44.7,44.57,44.67,45900.0,39.5706,39.5883,39.4732,39.5617,45900.0
2010-10-01 10:35:00,44.66,44.67,44.56,44.58,32200.0,39.5529,39.5617,39.4643,39.482,32200.0
2010-10-01 10:40:00,44.58,44.63,44.54,44.63,45100.0,39.482,39.5263,39.4466,39.5263,45100.0
2010-10-01 10:45:00,44.61,44.74,44.61,44.74,19400.0,39.5086,39.6237,39.5086,39.6237,19400.0
2010-10-01 10:50:00,44.73,44.78,44.7,44.73,36200.0,39.6149,39.6591,39.5883,39.6149,36200.0
2010-10-01 10:55:00,44.72,44.76,44.69,44.72,18500.0,39.606,39.6414,39.5794,39.606,18500.0
2010-10-01 11:00:00,44.72,44.72,44.62,44.63,26000.0,39.606,39.606,39.5174,39.5263,26000.0
2010-10-01 11:05:00,44.62,44.73,44.59,44.71,17000.0,39.5174,39.6149,39.4909,39.5971,17000.0
2010-10-01 11:10:00,44.71,44.73,44.64,44.64,33800.0,39.5971,39.6149,39.5352,39.5352,33800.0
2010-10-01 11:15:00,44.64,44.68,44.59,44.64,23200.0,39.5352,39.5706,39.4909,39.5352,23200.0
2010-10-01 11:20:00,44.64,44.7,44.64,44.67,18300.0,39.5352,39.5883,39.5352,39.5617,18300.0
2010-10-01 11:25:00,44.67,44.7,44.63,44.69,28700.0,39.5617,39.5883,39.5263,39.5794,28700.0
2010-10-01 11:30:00,44.68,44.74,44.65,44.74,38500.0,39.5706,39.6237,39.544,39.6237,38500.0
2010-10-01 11:35:00,44.75,44.83,44.75,44.83,22600.0,39.6326,39.7034,39.6326,39.7034,22600.0
2010-10-01 11:40:00,44.81,44.83,44.79,44.82,12600.0,39.6857,39.7034,39.668,39.6946,12600.0
2010-10-01 11:45:00,44.83,44.91,44.83,44.9,16800.0,39.7034,39.7743,39.7034,39.7654,16800.0
2010-10-01 11:50:00,44.9,44.91,44.9,44.9,20700.0,39.7654,39.7743,39.7654,39.7654,20700.0
2010-10-01 11:55:00,44.9,44.92,44.9,44.9,18700.0,39.7654,39.7831,39.7654,39.7654,18700.0
2010-10-01 12:00:00,44.9,44.91,44.9,44.9,15600.0,39.7654,39.7743,39.7654,39.7654,15600.0
2010-10-01 12:05:00,44.9,44.96,44.9,44.94,16500.0,39.7654,39.8186,39.7654,39.8008,16500.0
2010-10-01 12:10:00,44.93,44.94,44.9,44.9,9400.0,39.792,39.8008,39.7654,39.7654,9400.0
2010-10-01 12:15:00,44.9,44.9,44.83,44.85,37300.0,39.7654,39.7654,39.7034,39.7211,37300.0
2010-10-01 12:20:00,44.86,44.88,44.83,44.87,16500.0,39.73,39.7477,39.7034,39.7389,16500.0
2010-10-01 12:25:00,44.88,44.88,44.8,44.84,20600.0,39.7477,39.7477,39.6769,39.7123,20600.0
2010-10-01 12:30:00,44.84,44.88,44.82,44.87,43200.0,39.7123,39.7477,39.6946,39.7389,43200.0
2010-10-01 12:35:00,44.87,44.92,44.86,44.9,24300.0,39.7389,39.7831,39.73,39.7654,24300.0
2010-10-01 12:40:00,44.91,44.91,44.85,44.89,17100.0,39.7743,39.7743,39.7211,39.7566,17100.0
2010-10-01 12:45:00,44.89,44.89,44.82,44.84,9900.0,39.7566,39.7566,39.6946,39.7123,9900.0
2010-10-01 12:50:00,44.84,44.87,44.83,44.86,16100.0,39.7123,39.7389,39.7034,39.73,16100.0
2010-10-01 12:55:00,44.87,44.87,44.81,44.84,40100.0,39.7389,39.7389,39.6857,39.7123,40100.0
2010-10-01 13:00:00,44.84,44.86,44.82,44.82,10500.0,39.7123,39.73,39.6946,39.6946,10500.0
2010-10-01 13:05:00,44.82,44.9,44.82,44.88,15800.0,39.6946,39.7654,39.6946,39.7477,15800.0
2010-10-01 13:10:00,44.88,44.94,44.88,44.9,22200.0,39.7477,39.8008,39.7477,39.7654,22200.0
2010-10-01 13:15:00,44.9,44.94,44.9,44.9,16500.0,39.7654,39.8008,39.7654,39.7654,16500.0
2010-10-01 13:20:00,44.9,44.91,44.87,44.87,17200.0,39.7654,39.7743,39.7389,39.7389,17200.0
2010-10-01 13:25:00,44.88,44.92,44.88,44.91,22500.0,39.7477,39.7831,39.7477,39.7743,22500.0
2010-10-01 13:30:00,44.92,44.92,44.86,44.87,16000.0,39.7831,39.7831,39.73,39.7389,16000.0
2010-10-01 13:35:00,44.87,44.88,44.82,44.82,13100.0,39.7389,39.7477,39.6946,39.6946,13100.0
2010-10-01 13:40:00,44.82,44.82,44.77,44.79,20400.0,39.6946,39.6946,39.6503,39.668,20400.0
2010-10-01 13:45:00,44.78,44.8,44.76,44.8,15200.0,39.6591,39.6769,39.6414,39.6769,15200.0
2010-10-01 13:50:00,44.8,44.83,44.8,44.83,13700.0,39.6769,39.7034,39.6769,39.7034,13700.0
2010-10-01 13:55:00,44.83,44.85,44.82,44.83,14500.0,39.7034,39.7211,39.6946,39.7034,14500.0
2010-10-01 14:00:00,44.82,44.86,44.81,44.85,16200.0,39.6946,39.73,39.6857,39.7211,16200.0
2010-10-01 14:05:00,44.86,44.86,44.83,44.83,15000.0,39.73,39.73,39.7034,39.7034,15000.0
2010-10-01 14:10:00,44.84,44.89,44.84,44.88,52700.0,39.7123,39.7566,39.7123,39.7477,52700.0
2010-10-01 14:15:00,44.89,44.9,44.86,44.89,16700.0,39.7566,39.7654,39.73,39.7566,16700.0
2010-10-01 14:20:00,44.89,44.91,44.83,44.84,22800.0,39.7566,39.7743,39.7034,39.7123,22800.0
2010-10-01 14:25:00,44.83,44.86,44.82,44.84,12900.0,39.7034,39.73,39.6946,39.7123,12900.0
2010-10-01 14:30:00,44.85,44.88,44.8,44.81,47100.0,39.7211,39.7477,39.6769,39.6857,47100.0
2010-10-01 14:35:00,44.8,44.92,44.8,44.9,76900.0,39.6769,39.7831,39.6769,39.7654,76900.0
2010-10-01 14:40:00,44.9,44.96,44.9,44.95,63900.0,39.7654,39.8186,39.7654,39.8097,63900.0
2010-10-01 14:45:00,44.95,45.0,44.93,44.93,54000.0,39.8097,39.854,39.792,39.792,54000.0
2010-10-01 14:50:00,44.93,44.96,44.91,44.92,50700.0,39.792,39.8186,39.7743,39.7831,50700.0
2010-10-01 14:55:00,44.92,44.97,44.92,44.92,40700.0,39.7831,39.8274,39.7831,39.7831,40700.0
2010-10-01 15:00:00,44.93,44.94,44.9,44.91,34500.0,39.792,39.8008,39.7654,39.7743,34500.0
2010-10-01 15:05:00,44.91,45.01,44.91,44.99,49900.0,39.7743,39.8628,39.7743,39.8451,49900.0
2010-10-01 15:10:00,44.99,45.01,44.92,44.96,56200.0,39.8451,39.8628,39.7831,39.8186,56200.0
2010-10-01 15:15:00,44.96,45.02,44.95,44.99,41200.0,39.8186,39.8717,39.8097,39.8451,41200.0
2010-10-01 15:20:00,44.99,45.04,44.98,45.04,36100.0,39.8451,39.8894,39.8363,39.8894,36100.0
2010-10-01 15:25:00,45.03,45.04,44.98,44.99,59400.0,39.8806,39.8894,39.8363,39.8451,59400.0
2010-10-01 15:30:00,44.98,44.99,44.95,44.98,43000.0,39.8363,39.8451,39.8097,39.8363,43000.0
2010-10-01 15:35:00,44.99,45.03,44.96,45.01,47200.0,39.8451,39.8806,39.8186,39.8628,47200.0
2010-10-01 15:40:00,45.01,45.03,45.0,45.03,49900.0,39.8628,39.8806,39.854,39.8806,49900.0
2010-10-01 15:45:00,45.03,45.05,45.02,45.02,70100.0,39.8806,39.8983,39.8717,39.8717,70100.0
2010-10-01 15:50:00,45.02,45.02,44.95,44.96,125000.0,39.8717,39.8717,39.8097,39.8186,125000.0
2010-10-01 15:55:00,44.96,44.97,44.91,44.91,223300.0,39.8186,39.8274,39.7743,39.7743,223300.0
2010-10-04 09:30:00,44.94,44.94,44.69,44.71,80900.0,39.8008,39.8008,39.5794,39.5971,80900.0
2010-10-04 09:35:00,44.7,44.8,44.65,44.66,46400.0,39.5883,39.6769,39.544,39.5529,46400.0
2010-10-04 09:40:00,44.66,44.74,44.41,44.74,54200.0,39.5529,39.6237,39.3315,39.6237,54200.0
2010-10-04 09:45:00,44.75,44.8,44.67,44.7,31700.0,39.6326,39.6769,39.5617,39.5883,31700.0
2010-10-04 09:50:00,44.7,44.79,44.64,44.79,62300.0,39.5883,39.668,39.5352,39.668,62300.0
2010-10-04 09:55:00,44.79,44.92,44.76,44.9,43400.0,39.668,39.7831,39.6414,39.7654,43400.0
2010-10-04 10:00:00,44.9,44.99,44.7,44.74,75100.0,39.7654,39.8451,39.5883,39.6237,75100.0
2010-10-04 10:05:00,44.75,44.88,44.71,44.87,50500.0,39.6326,39.7477,39.5971,39.7389,50500.0
2010-10-04 10:10:00,44.86,44.91,44.84,44.84,53900.0,39.73,39.7743,39.7123,39.7123,53900.0
2010-10-04 10:15:00,44.84,44.85,44.8,44.81,41600.0,39.7123,39.7211,39.6769,39.6857,41600.0
2010-10-04 10:20:00,44.8,44.82,44.76,44.8,24000.0,39.6769,39.6946,39.6414,39.6769,24000.0
2010-10-04 10:25:00,44.79,44.79,44.7,44.7,22800.0,39.668,39.668,39.5883,39.5883,22800.0
2010-10-04 10:30:00,44.71,44.71,44.58,44.6,55100.0,39.5971,39.5971,39.482,39.4997,55100.0
2010-10-04 10:35:00,44.6,44.6,44.47,44.47,58500.0,39.4997,39.4997,39.3846,39.3846,58500.0
2010-10-04 10:40:00,44.47,44.48,44.37,44.37,64100.0,39.3846,39.3934,39.296,39.296,64100.0
2010-10-04 10:45:00,44.37,44.4,44.35,44.37,36600.0,39.296,39.3226,39.2783,39.296,36600.0
2010-10-04 10:50:00,44.36,44.38,44.33,44.35,28200.0,39.2872,39.3049,39.2606,39.2783,28200.0
2010-10-04 10:55:00,44.34,44.34,44.31,44.31,20200.0,39.2695,39.2695,39.2429,39.2429,20200.0
2010-10-04 11:00:00,44.31,44.32,44.26,44.26,44200.0,39.2429,39.2517,39.1986,39.1986,44200.0
2010-10-04 11:05:00,44.25,44.26,44.15,44.17,34500.0,39.1898,39.1986,39.1012,39.1189,34500.0
2010-10-04 11:10:00,44.18,44.2,44.13,44.13,29500.0,39.1278,39.1455,39.0835,39.0835,29500.0
2010-10-04 11:15:00,44.13,44.13,43.96,43.98,91600.0,39.0835,39.0835,38.9329,38.9506,91600.0
2010-10-04 11:20:00,43.97,43.97,43.82,43.85,111400.0,38.9418,38.9418,38.8089,38.8355,111400.0
2010-10-04 11:25:00,43.85,43.88,43.76,43.76,87100.0,38.8355,38.8621,38.7558,38.7558,87100.0
2010-10-04 11:30:00,43.76,43.79,43.72,43.78,248400.0,38.7558,38.7824,38.7204,38.7735,248400.0
2010-10-04 11:35:00,43.79,43.92,43.77,43.91,138800.0,38.7824,38.8975,38.7646,38.8886,138800.0
2010-10-04 11:40:00,43.92,43.96,43.91,43.94,29100.0,38.8975,38.9329,38.8886,38.9152,29100.0
2010-10-04 11:45:00,43.94,43.97,43.92,43.94,28400.0,38.9152,38.9418,38.8975,38.9152,28400.0
2010-10-04 11:50:00,43.95,43.98,43.86,43.88,30500.0,38.9241,38.9506,38.8443,38.8621,30500.0
2010-10-04 11:55:00,43.88,43.88,43.68,43.72,42800.0,38.8621,38.8621,38.6849,38.7204,42800.0
2010-10-04 12:00:00,43.73,43.84,43.68,43.81,45200.0,38.7292,38.8266,38.6849,38.8001,45200.0
2010-10-04 12:05:00,43.81,43.84,43.75,43.8,27400.0,38.8001,38.8266,38.7469,38.7912,27400.0
2010-10-04 12:10:00,43.8,43.83,43.79,43.8,20600.0,38.7912,38.8178,38.7824,38.7912,20600.0
2010-10-04 12:15:00,43.79,43.9,43.76,43.9,48700.0,38.7824,38.8798,38.7558,38.8798,48700.0
2010-10-04 12:20:00,43.89,43.92,43.87,43.91,16300.0,38.8709,38.8975,38.8532,38.8886,16300.0
2010-10-04 12:25:00,43.92,43.98,43.92,43.96,26600.0,38.8975,38.9506,38.8975,38.9329,26600.0
2010-10-04 12:30:00,43.97,43.99,43.96,43.99,15100.0,38.9418,38.9595,38.9329,38.9595,15100.0
2010-10-04 12:35:00,43.99,44.05,43.99,44.05,27500.0,38.9595,39.0126,38.9595,39.0126,27500.0
2010-10-04 12:40:00,44.04,44.07,44.03,44.07,54800.0,39.0038,39.0303,38.9949,39.0303,54800.0
2010-10-04 12:45:00,44.06,44.12,44.06,44.12,25900.0,39.0215,39.0746,39.0215,39.0746,25900.0
2010-10-04 12:50:00,44.12,44.14,44.1,44.1,9900.0,39.0746,39.0923,39.0569,39.0569,9900.0
2010-10-04 12:55:00,44.1,44.14,44.08,44.14,27100.0,39.0569,39.0923,39.0392,39.0923,27100.0
2010-10-04 13:00:00,44.14,44.18,44.13,44.15,30700.0,39.0923,39.1278,39.0835,39.1012,30700.0
2010-10-04 13:05:00,44.16,44.19,44.15,44.16,15500.0,39.11,39.1366,39.1012,39.11,15500.0
2010-10-04 13:10:00,44.16,44.21,44.16,44.21,29400.0,39.11,39.1543,39.11,39.1543,29400.0
2010-10-04 13:15:00,44.2,44.22,44.19,44.22,30900.0,39.1455,39.1632,39.1366,39.1632,30900.0
2010-10-04 13:20:00,44.22,44.25,44.21,44.25,26800.0,39.1632,39.1898,39.1543,39.1898,26800.0
2010-10-04 13:25:00,44.25,44.29,44.23,44.25,37400.0,39.1898,39.2252,39.172,39.1898,37400.0
2010-10-04 13:30:00,44.25,44.25,44.11,44.13,29700.0,39.1898,39.1898,39.0658,39.0835,29700.0
2010-10-04 13:35:00,44.13,44.14,44.07,44.07,14500.0,39.0835,39.0923,39.0303,39.0303,14500.0
2010-10-04 13:40:00,44.06,44.09,44.03,44.03,35200.0,39.0215,39.048,38.9949,38.9949,35200.0
2010-10-04 13:45:00,44.03,44.06,44.01,44.06,14500.0,38.9949,39.0215,38.9772,39.0215,14500.0
2010-10-04 13:50:00,44.06,44.07,44.03,44.04,14900.0,39.0215,39.0303,38.9949,39.0038,14900.0
2010-10-04 13:55:00,44.05,44.1,44.04,44.09,13500.0,39.0126,39.0569,39.0038,39.048,13500.0
2010-10-04 14:00:00,44.09,44.12,44.09,44.09,21700.0,39.048,39.0746,39.048,39.048,21700.0
2010-10-04 14:05:00,44.09,44.12,44.08,44.1,18800.0,39.048,39.0746,39.0392,39.0569,18800.0
2010-10-04 14:10:00,44.1,44.16,44.1,44.12,14800.0,39.0569,39.11,39.0569,39.0746,14800.0
2010-10-04 14:15:00,44.12,44.12,44.05,44.07,16200.0,39.0746,39.0746,39.0126,39.0303,16200.0
2010-10-04 14:20:00,44.06,44.06,44.01,44.04,25500.0,39.0215,39.0215,38.9772,39.0038,25500.0
2010-10-04 14:25:00,44.04,44.04,43.99,44.03,36900.0,39.0038,39.0038,38.9595,38.9949,36900.0
2010-10-04 14:30:00,44.03,44.08,44.0,44.07,20500.0,38.9949,39.0392,38.9683,39.0303,20500.0
2010-10-04 14:35:00,44.06,44.15,44.05,44.15,21300.0,39.0215,39.1012,39.0126,39.1012,21300.0
2010-10-04 14:40:00,44.14,44.15,44.11,44.12,20200.0,39.0923,39.1012,39.0658,39.0746,20200.0
2010-10-04 14:45:00,44.11,44.15,44.11,44.13,27000.0,39.0658,39.1012,39.0658,39.0835,27000.0
2010-10-04 14:50:00,44.14,44.18,44.14,44.17,15400.0,39.0923,39.1278,39.0923,39.1189,15400.0
2010-10-04 14:55:00,44.18,44.19,44.13,44.15,32800.0,39.1278,39.1366,39.0835,39.1012,32800.0
2010-10-04 15:00:00,44.14,44.25,44.13,44.19,36400.0,39.0923,39.1898,39.0835,39.1366,36400.0
2010-10-04 15:05:00,44.2,44.2,44.12,44.14,27000.0,39.1455,39.1455,39.0746,39.0923,27000.0
2010-10-04 15:10:00,44.13,44.17,44.1,44.11,22500.0,39.0835,39.1189,39.0569,39.0658,22500.0
2010-10-04 15:15:00,44.1,44.13,44.08,44.13,26100.0,39.0569,39.0835,39.0392,39.0835,26100.0
2010-10-04 15:20:00,44.12,44.16,44.1,44.14,36100.0,39.0746,39.11,39.0569,39.0923,36100.0
2010-10-04 15:25:00,44.15,44.15,44.11,44.15,36400.0,39.1012,39.1012,39.0658,39.1012,36400.0
2010-10-04 15:30:00,44.15,44.2,44.15,44.16,48000.0,39.1012,39.1455,39.1012,39.11,48000.0
2010-10-04 15:35:00,44.16,44.17,44.13,44.13,52300.0,39.11,39.1189,39.0835,39.0835,52300.0
2010-10-04 15:40:00,44.13,44.14,44.1,44.12,70900.0,39.0835,39.0923,39.0569,39.0746,70900.0
2010-10-04 15:45:00,44.12,44.14,44.1,44.11,51700.0,39.0746,39.0923,39.0569,39.0658,51700.0
2010-10-04 15:50:00,44.11,44.14,44.09,44.1,66600.0,39.0658,39.0923,39.048,39.0569,66600.0
2010-10-04 15:55:00,44.1,44.17,44.09,44.15,149100.0,39.0569,39.1189,39.048,39.1012,149100.0
2010-10-05 09:30:00,44.87,45.37,44.6,45.26,124600.0,39.7389,40.1817,39.4997,40.0843,124600.0
2010-10-05 09:35:00,45.27,45.27,45.05,45.07,59500.0,40.0931,40.0931,39.8983,39.916,59500.0
2010-10-05 09:40:00,45.07,45.11,45.01,45.03,63300.0,39.916,39.9514,39.8628,39.8806,63300.0
2010-10-05 09:45:00,45.04,45.18,44.95,44.97,70100.0,39.8894,40.0134,39.8097,39.8274,70100.0
2010-10-05 09:50:00,44.98,45.05,44.98,45.0,25200.0,39.8363,39.8983,39.8363,39.854,25200.0
2010-10-05 09:55:00,45.0,45.28,44.94,45.16,53400.0,39.854,40.102,39.8008,39.9957,53400.0
2010-10-05 10:00:00,45.15,45.38,45.0,45.37,107800.0,39.9868,40.1905,39.854,40.1817,107800.0
2010-10-05 10:05:00,45.37,45.56,45.36,45.48,138100.0,40.1817,40.3499,40.1728,40.2791,138100.0
2010-10-05 10:10:00,45.48,45.54,45.48,45.5,59200.0,40.2791,40.3322,40.2791,40.2968,59200.0
2010-10-05 10:15:00,45.5,45.5,45.34,45.37,63100.0,40.2968,40.2968,40.1551,40.1817,63100.0
2010-10-05 10:20:00,45.36,45.38,45.28,45.31,53400.0,40.1728,40.1905,40.102,40.1285,53400.0
2010-10-05 10:25:00,45.32,45.38,45.3,45.35,33000.0,40.1374,40.1905,40.1197,40.164,33000.0
2010-10-05 10:30:00,45.36,45.49,45.36,45.42,51400.0,40.1728,40.2879,40.1728,40.226,51400.0
2010-10-05 10:35:00,45.42,45.47,45.42,45.42,53900.0,40.226,40.2702,40.226,40.226,53900.0
2010-10-05 10:40:00,45.43,45.47,45.43,45.46,28100.0,40.2348,40.2702,40.2348,40.2614,28100.0
2010-10-05 10:45:00,45.47,45.53,45.45,45.5,39600.0,40.2702,40.3234,40.2525,40.2968,39600.0
2010-10-05 10:50:00,45.51,45.52,45.49,45.5,20900.0,40.3057,40.3145,40.2879,40.2968,20900.0
2010-10-05 10:55:00,45.49,45.49,45.45,45.45,18200.0,40.2879,40.2879,40.2525,40.2525,18200.0
2010-10-05 11:00:00,45.45,45.46,45.39,45.39,20300.0,40.2525,40.2614,40.1994,40.1994,20300.0
2010-10-05 11:05:00,45.39,45.41,45.35,45.37,25700.0,40.1994,40.2171,40.164,40.1817,25700.0
2010-10-05 11:10:00,45.36,45.37,45.28,45.28,65500.0,40.1728,40.1817,40.102,40.102,65500.0
2010-10-05 11:15:00,45.28,45.29,45.24,45.25,27800.0,40.102,40.1108,40.0665,40.0754,27800.0
2010-10-05 11:20:00,45.24,45.3,45.24,45.27,38600.0,40.0665,40.1197,40.0665,40.0931,38600.0
2010-10-05 11:25:00,45.28,45.29,45.24,45.24,21100.0,40.102,40.1108,40.0665,40.0665,21100.0
2010-10-05 11:30:00,45.24,45.29,45.24,45.26,30800.0,40.0665,40.1108,40.0665,40.0843,30800.0
2010-10-05 11:35:00,45.26,45.39,45.24,45.39,32100.0,40.0843,40.1994,40.0665,40.1994,32100.0
2010-10-05 11:40:00,45.39,45.47,45.39,45.42,50100.0,40.1994,40.2702,40.1994,40.226,50100.0
2010-10-05 11:45:00,45.41,45.42,45.34,45.34,21200.0,40.2171,40.226,40.1551,40.1551,21200.0
2010-10-05 11:50:00,45.35,45.39,45.35,45.39,9500.0,40.164,40.1994,40.164,40.1994,9500.0
2010-10-05 11:55:00,45.39,45.41,45.38,45.41,14000.0,40.1994,40.2171,40.1905,40.2171,14000.0
2010-10-05 12:00:00,45.4,45.46,45.4,45.46,18500.0,40.2082,40.2614,40.2082,40.2614,18500.0
2010-10-05 12:05:00,45.46,45.47,45.44,45.44,24400.0,40.2614,40.2702,40.2437,40.2437,24400.0
2010-10-05 12:10:00,45.44,45.47,45.44,45.46,10000.0,40.2437,40.2702,40.2437,40.2614,10000.0
2010-10-05 12:15:00,45.46,45.49,45.46,45.48,27500.0,40.2614,40.2879,40.2614,40.2791,27500.0
2010-10-05 12:20:00,45.49,45.5,45.45,45.45,19000.0,40.2879,40.2968,40.2525,40.2525,19000.0
2010-10-05 12:25:00,45.45,45.48,45.44,45.44,9100.0,40.2525,40.2791,40.2437,40.2437,9100.0
2010-10-05 12:30:00,45.44,45.47,45.42,45.45,14000.0,40.2437,40.2702,40.226,40.2525,14000.0
2010-10-05 12:35:00,45.46,45.51,45.43,45.49,18300.0,40.2614,40.3057,40.2348,40.2879,18300.0
2010-10-05 12:40:00,45.51,45.51,45.47,45.47,11500.0,40.3057,40.3057,40.2702,40.2702,11500.0
2010-10-05 12:45:00,45.47,45.5,45.47,45.49,6100.0,40.2702,40.2968,40.2702,40.2879,6100.0
2010-10-05 12:50:00,45.5,45.53,45.46,45.47,13800.0,40.2968,40.3234,40.2614,40.2702,13800.0
2010-10-05 12:55:00,45.46,45.5,45.46,45.49,13500.0,40.2614,40.2968,40.2614,40.2879,13500.0
2010-10-05 13:00:00,45.49,45.49,45.45,45.45,12900.0,40.2879,40.2879,40.2525,40.2525,12900.0
2010-10-05 13:05:00,45.45,45.53,45.45,45.53,17900.0,40.2525,40.3234,40.2525,40.3234,17900.0
2010-10-05 13:10:00,45.53,45.61,45.53,45.6,34900.0,40.3234,40.3942,40.3234,40.3854,34900.0
2010-10-05 13:15:00,45.61,45.65,45.6,45.61,27800.0,40.3942,40.4297,40.3854,40.3942,27800.0
2010-10-05 13:20:00,45.61,45.64,45.6,45.6,18400.0,40.3942,40.4208,40.3854,40.3854,18400.0
2010-10-05 13:25:00,45.6,45.6,45.55,45.55,13100.0,40.3854,40.3854,40.3411,40.3411,13100.0
2010-10-05 13:30:00,45.55,45.56,45.51,45.51,8400.0,40.3411,40.3499,40.3057,40.3057,8400.0
2010-10-05 13:35:00,45.51,45.51,45.47,45.47,12900.0,40.3057,40.3057,40.2702,40.2702,12900.0
2010-10-05 13:40:00,45.47,45.47,45.44,45.44,14000.0,40.2702,40.2702,40.2437,40.2437,14000.0
2010-10-05 13:45:00,45.44,45.45,45.41,45.41,14900.0,40.2437,40.2525,40.2171,40.2171,14900.0
2010-10-05 13:50:00,45.41,45.44,45.41,45.44,9300.0,40.2171,40.2437,40.2171,40.2437,9300.0
2010-10-05 13:55:00,45.43,45.52,45.43,45.51,23200.0,40.2348,40.3145,40.2348,40.3057,23200.0
2010-10-05 14:00:00,45.51,45.54,45.51,45.54,14000.0,40.3057,40.3322,40.3057,40.3322,14000.0
2010-10-05 14:05:00,45.53,45.54,45.52,45.52,19700.0,40.3234,40.3322,40.3145,40.3145,19700.0
2010-10-05 14:10:00,45.53,45.54,45.52,45.54,38500.0,40.3234,40.3322,40.3145,40.3322,38500.0
2010-10-05 14:15:00,45.54,45.55,45.54,45.54,8000.0,40.3322,40.3411,40.3322,40.3322,8000.0
2010-10-05 14:20:00,45.54,45.56,45.52,45.54,18800.0,40.3322,40.3499,40.3145,40.3322,18800.0
2010-10-05 14:25:00,45.54,45.56,45.51,45.55,19400.0,40.3322,40.3499,40.3057,40.3411,19400.0
2010-10-05 14:30:00,45.56,45.63,45.56,45.6,39500.0,40.3499,40.4119,40.3499,40.3854,39500.0
2010-10-05 14:35:00,45.59,45.62,45.57,45.57,34000.0,40.3765,40.4031,40.3588,40.3588,34000.0
2010-10-05 14:40:00,45.58,45.62,45.57,45.6,44400.0,40.3677,40.4031,40.3588,40.3854,44400.0
2010-10-05 14:45:00,45.6,45.63,45.58,45.61,47800.0,40.3854,40.4119,40.3677,40.3942,47800.0
2010-10-05 14:50:00,45.61,45.62,45.59,45.6,24100.0,40.3942,40.4031,40.3765,40.3854,24100.0
2010-10-05 14:55:00,45.6,45.65,45.6,45.62,54800.0,40.3854,40.4297,40.3854,40.4031,54800.0
2010-10-05 15:00:00,45.62,45.63,45.57,45.59,37300.0,40.4031,40.4119,40.3588,40.3765,37300.0
2010-10-05 15:05:00,45.59,45.59,45.54,45.55,26900.0,40.3765,40.3765,40.3322,40.3411,26900.0
2010-10-05 15:10:00,45.56,45.62,45.55,45.61,47900.0,40.3499,40.4031,40.3411,40.3942,47900.0
2010-10-05 15:15:00,45.61,45.64,45.6,45.64,37500.0,40.3942,40.4208,40.3854,40.4208,37500.0
2010-10-05 15:20:00,45.63,45.68,45.63,45.67,46200.0,40.4119,40.4562,40.4119,40.4474,46200.0
2010-10-05 15:25:00,45.67,45.69,45.65,45.65,55400.0,40.4474,40.4651,40.4297,40.4297,55400.0
2010-10-05 15:30:00,45.65,45.65,45.57,45.58,36600.0,40.4297,40.4297,40.3588,40.3677,36600.0
2010-10-05 15:35:00,45.58,45.59,45.55,45.55,38100.0,40.3677,40.3765,40.3411,40.3411,38100.0
2010-10-05 15:40:00,45.54,45.56,45.5,45.52,63600.0,40.3322,40.3499,40.2968,40.3145,63600.0
2010-10-05 15:45:00,45.52,45.55,45.48,45.49,57800.0,40.3145,40.3411,40.2791,40.2879,57800.0
2010-10-05 15:50:00,45.49,45.53,45.49,45.51,94800.0,40.2879,40.3234,40.2879,40.3057,94800.0
2010-10-05 15:55:00,45.52,45.52,45.45,45.46,147600.0,40.3145,40.3145,40.2525,40.2614,147600.0
2010-10-06 09:30:00,45.26,45.26,44.92,45.19,130100.0,40.0843,40.0843,39.7831,40.0223,130100.0
2010-10-06 09:35:00,45.2,45.32,45.2,45.31,58200.0,40.0311,40.1374,40.0311,40.1285,58200.0
2010-10-06 09:40:00,45.32,45.39,45.19,45.38,72900.0,40.1374,40.1994,40.0223,40.1905,72900.0
2010-10-06 09:45:00,45.38,45.39,45.31,45.35,57400.0,40.1905,40.1994,40.1285,40.164,57400.0
2010-10-06 09:50:00,45.36,45.41,45.35,45.36,48300.0,40.1728,40.2171,40.164,40.1728,48300.0
2010-10-06 09:55:00,45.35,45.51,45.35,45.49,61800.0,40.164,40.3057,40.164,40.2879,61800.0
2010-10-06 10:00:00,45.49,45.57,45.48,45.57,46400.0,40.2879,40.3588,40.2791,40.3588,46400.0
2010-10-06 10:05:00,45.57,45.6,45.51,45.52,85400.0,40.3588,40.3854,40.3057,40.3145,85400.0
2010-10-06 10:10:00,45.53,45.53,45.46,45.46,31300.0,40.3234,40.3234,40.2614,40.2614,31300.0
2010-10-06 10:15:00,45.47,45.49,45.3,45.31,60700.0,40.2702,40.2879,40.1197,40.1285,60700.0
2010-10-06 10:20:00,45.31,45.31,45.12,45.12,76700.0,40.1285,40.1285,39.9603,39.9603,76700.0
2010-10-06 10:25:00,45.11,45.11,44.99,45.06,43100.0,39.9514,39.9514,39.8451,39.9071,43100.0
2010-10-06 10:30:00,45.06,45.08,45.01,45.08,70700.0,39.9071,39.9248,39.8628,39.9248,70700.0
2010-10-06 10:35:00,45.08,45.13,45.06,45.1,64600.0,39.9248,39.9691,39.9071,39.9425,64600.0
2010-10-06 10:40:00,45.1,45.19,45.09,45.19,35300.0,39.9425,40.0223,39.9337,40.0223,35300.0
2010-10-06 10:45:00,45.19,45.24,45.16,45.2,34200.0,40.0223,40.0665,39.9957,40.0311,34200.0
2010-10-06 10:50:00,45.19,45.23,45.12,45.14,49900.0,40.0223,40.0577,39.9603,39.978,49900.0
2010-10-06 10:55:00,45.15,45.19,45.11,45.16,22800.0,39.9868,40.0223,39.9514,39.9957,22800.0
2010-10-06 11:00:00,45.17,45.17,45.06,45.06,34200.0,40.0045,40.0045,39.9071,39.9071,34200.0
2010-10-06 11:05:00,45.06,45.15,44.98,45.15,153000.0,39.9071,39.9868,39.8363,39.9868,153000.0
2010-10-06 11:10:00,45.15,45.18,45.13,45.16,43200.0,39.9868,40.0134,39.9691,39.9957,43200.0
2010-10-06 11:15:00,45.16,45.17,45.05,45.05,27300.0,39.9957,40.0045,39.8983,39.8983,27300.0
2010-10-06 11:20:00,45.06,45.1,45.04,45.05,34300.0,39.9071,39.9425,39.8894,39.8983,34300.0
2010-10-06 11:25:00,45.06,45.07,45.05,45.06,17800.0,39.9071,39.916,39.8983,39.9071,17800.0
2010-10-06 11:30:00,45.07,45.08,45.03,45.08,37600.0,39.916,39.9248,39.8806,39.9248,37600.0
2010-10-06 11:35:00,45.09,45.14,45.09,45.14,27300.0,39.9337,39.978,39.9337,39.978,27300.0
2010-10-06 11:40:00,45.13,45.26,45.13,45.25,46300.0,39.9691,40.0843,39.9691,40.0754,46300.0
2010-10-06 11:45:00,45.26,45.29,45.24,45.29,78700.0,40.0843,40.1108,40.0665,40.1108,78700.0
2010-10-06 11:50:00,45.29,45.29,45.26,45.28,44000.0,40.1108,40.1108,40.0843,40.102,44000.0
2010-10-06 11:55:00,45.28,45.28,45.21,45.21,32500.0,40.102,40.102,40.04,40.04,32500.0
2010-10-06 12:00:00,45.21,45.21,45.12,45.13,27200.0,40.04,40.04,39.9603,39.9691,27200.0
2010-10-06 12:05:00,45.13,45.14,45.09,45.13,25000.0,39.9691,39.978,39.9337,39.9691,25000.0
2010-10-06 12:10:00,45.13,45.13,45.06,45.07,21800.0,39.9691,39.9691,39.9071,39.916,21800.0
2010-10-06 12:15:00,45.06,45.06,44.98,44.98,15300.0,39.9071,39.9071,39.8363,39.8363,15300.0
2010-10-06 12:20:00,44.98,45.0,44.89,44.9,52300.0,39.8363,39.854,39.7566,39.7654,52300.0
2010-10-06 12:25:00,44.9,44.9,44.84,44.87,156100.0,39.7654,39.7654,39.7123,39.7389,156100.0
2010-10-06 12:30:00,44.87,44.9,44.87,44.88,35800.0,39.7389,39.7654,39.7389,39.7477,35800.0
2010-10-06 12:35:00,44.89,44.9,44.85,44.86,17100.0,39.7566,39.7654,39.7211,39.73,17100.0
2010-10-06 12:40:00,44.86,44.92,44.85,44.92,12400.0,39.73,39.7831,39.7211,39.7831,12400.0
2010-10-06 12:45:00,44.92,44.93,44.89,44.91,13100.0,39.7831,39.792,39.7566,39.7743,13100.0
2010-10-06 12:50:00,44.9,44.9,44.83,44.83,36800.0,39.7654,39.7654,39.7034,39.7034,36800.0
2010-10-06 12:55:00,44.83,44.87,44.81,44.83,25900.0,39.7034,39.7389,39.6857,39.7034,25900.0
2010-10-06 13:00:00,44.82,44.83,44.74,44.75,41600.0,39.6946,39.7034,39.6237,39.6326,41600.0
2010-10-06 13:05:00,44.74,44.74,44.66,44.67,29600.0,39.6237,39.6237,39.5529,39.5617,29600.0
2010-10-06 13:10:00,44.68,44.7,44.62,44.65,33900.0,39.5706,39.5883,39.5174,39.544,33900.0
2010-10-06 13:15:00,44.66,44.68,44.57,44.58,32900.0,39.5529,39.5706,39.4732,39.482,32900.0
2010-10-06 13:20:00,44.58,44.59,44.51,44.54,35800.0,39.482,39.4909,39.42,39.4466,35800.0
2010-10-06 13:25:00,44.54,44.58,44.53,44.57,14300.0,39.4466,39.482,39.4377,39.4732,14300.0
2010-10-06 13:30:00,44.57,44.64,44.57,44.64,24000.0,39.4732,39.5352,39.4732,39.5352,24000.0
2010-10-06 13:35:00,44.64,44.7,44.64,44.68,32000.0,39.5352,39.5883,39.5352,39.5706,32000.0
2010-10-06 13:40:00,44.67,44.67,44.64,44.66,17400.0,39.5617,39.5617,39.5352,39.5529,17400.0
2010-10-06 13:45:00,44.66,44.67,44.62,44.64,15000.0,39.5529,39.5617,39.5174,39.5352,15000.0
2010-10-06 13:50:00,44.65,44.65,44.59,44.63,34600.0,39.544,39.544,39.4909,39.5263,34600.0
2010-10-06 13:55:00,44.62,44.72,44.59,44.7,34700.0,39.5174,39.606,39.4909,39.5883,34700.0
2010-10-06 14:00:00,44.71,44.73,44.69,44.69,21100.0,39.5971,39.6149,39.5794,39.5794,21100.0
2010-10-06 14:05:00,44.68,44.71,44.67,44.69,20000.0,39.5706,39.5971,39.5617,39.5794,20000.0
2010-10-06 14:10:00,44.68,44.69,44.61,44.66,24400.0,39.5706,39.5794,39.5086,39.5529,24400.0
2010-10-06 14:15:00,44.66,44.66,44.59,44.63,24900.0,39.5529,39.5529,39.4909,39.5263,24900.0
2010-10-06 14:20:00,44.63,44.7,44.62,44.67,30100.0,39.5263,39.5883,39.5174,39.5617,30100.0
2010-10-06 14:25:00,44.67,44.74,44.65,44.73,20400.0,39.5617,39.6237,39.544,39.6149,20400.0
2010-10-06 14:30:00,44.73,44.78,44.72,44.78,32700.0,39.6149,39.6591,39.606,39.6591,32700.0
2010-10-06 14:35:00,44.78,44.82,44.77,44.79,38200.0,39.6591,39.6946,39.6503,39.668,38200.0
2010-10-06 14:40:00,44.8,44.8,44.73,44.73,42600.0,39.6769,39.6769,39.6149,39.6149,42600.0
2010-10-06 14:45:00,44.73,44.74,44.66,44.72,29800.0,39.6149,39.6237,39.5529,39.606,29800.0
2010-10-06 14:50:00,44.71,44.78,44.69,44.78,21000.0,39.5971,39.6591,39.5794,39.6591,21000.0
2010-10-06 14:55:00,44.78,44.78,44.73,44.74,23100.0,39.6591,39.6591,39.6149,39.6237,23100.0
2010-10-06 15:00:00,44.74,44.78,44.73,44.74,28300.0,39.6237,39.6591,39.6149,39.6237,28300.0
2010-10-06 15:05:00,44.74,44.79,44.74,44.78,31900.0,39.6237,39.668,39.6237,39.6591,31900.0
2010-10-06 15:10:00,44.78,44.78,44.72,44.76,52800.0,39.6591,39.6591,39.606,39.6414,52800.0
2010-10-06 15:15:00,44.76,44.76,44.74,44.74,30600.0,39.6414,39.6414,39.6237,39.6237,30600.0
2010-10-06 15:20:00,44.74,44.8,44.72,44.79,42700.0,39.6237,39.6769,39.606,39.668,42700.0
2010-10-06 15:25:00,44.79,44.84,44.79,44.84,29400.0,39.668,39.7123,39.668,39.7123,29400.0
2010-10-06 15:30:00,44.83,44.84,44.76,44.76,69300.0,39.7034,39.7123,39.6414,39.6414,69300.0
2010-10-06 15:35:00,44.76,44.78,44.74,44.78,59600.0,39.6414,39.6591,39.6237,39.6591,59600.0
2010-10-06 15:40:00,44.77,44.81,44.77,44.81,42200.0,39.6503,39.6857,39.6503,39.6857,42200.0
2010-10-06 15:45:00,44.81,44.87,44.8,44.87,58800.0,39.6857,39.7389,39.6769,39.7389,58800.0
2010-10-06 15:50:00,44.87,44.89,44.85,44.85,83000.0,39.7389,39.7566,39.7211,39.7211,83000.0
2010-10-06 15:55:00,44.85,44.92,44.85,44.9,141800.0,39.7211,39.7831,39.7211,39.7654,141800.0
2010-10-07 09:30:00,45.22,45.33,45.1,45.12,28300.0,40.0488,40.1462,39.9425,39.9603,28300.0
2010-10-07 09:35:00,45.1,45.3,45.08,45.11,27200.0,39.9425,40.1197,39.9248,39.9514,27200.0
2010-10-07 09:40:00,45.09,45.09,44.9,44.93,31600.0,39.9337,39.9337,39.7654,39.792,31600.0
2010-10-07 09:45:00,44.92,44.93,44.78,44.86,58800.0,39.7831,39.792,39.6591,39.73,58800.0
2010-10-07 09:50:00,44.85,45.01,44.85,44.9,42500.0,39.7211,39.8628,39.7211,39.7654,42500.0
2010-10-07 09:55:00,44.9,44.92,44.85,44.89,46000.0,39.7654,39.7831,39.7211,39.7566,46000.0
2010-10-07 10:00:00,44.88,44.9,44.77,44.78,154800.0,39.7477,39.7654,39.6503,39.6591,154800.0
2010-10-07 10:05:00,44.77,44.83,44.77,44.79,26500.0,39.6503,39.7034,39.6503,39.668,26500.0
2010-10-07 10:10:00,44.8,45.01,44.78,44.97,42000.0,39.6769,39.8628,39.6591,39.8274,42000.0
2010-10-07 10:15:00,44.97,45.01,44.9,45.01,43700.0,39.8274,39.8628,39.7654,39.8628,43700.0
2010-10-07 10:20:00,45.03,45.22,45.03,45.15,38500.0,39.8806,40.0488,39.8806,39.9868,38500.0
2010-10-07 10:25:00,45.15,45.17,45.12,45.13,76400.0,39.9868,40.0045,39.9603,39.9691,76400.0
2010-10-07 10:30:00,45.12,45.23,45.12,45.21,53600.0,39.9603,40.0577,39.9603,40.04,53600.0
2010-10-07 10:35:00,45.21,45.24,45.19,45.21,49600.0,40.04,40.0665,40.0223,40.04,49600.0
2010-10-07 10:40:00,45.21,45.28,45.19,45.26,49800.0,40.04,40.102,40.0223,40.0843,49800.0
2010-10-07 10:45:00,45.26,45.31,45.25,45.31,36000.0,40.0843,40.1285,40.0754,40.1285,36000.0
2010-10-07 10:50:00,45.31,45.32,45.29,45.3,47300.0,40.1285,40.1374,40.1108,40.1197,47300.0
2010-10-07 10:55:00,45.31,45.34,45.3,45.33,42600.0,40.1285,40.1551,40.1197,40.1462,42600.0
2010-10-07 11:00:00,45.33,45.43,45.33,45.4,85500.0,40.1462,40.2348,40.1462,40.2082,85500.0
2010-10-07 11:05:00,45.41,45.41,45.36,45.36,40000.0,40.2171,40.2171,40.1728,40.1728,40000.0
2010-10-07 11:10:00,45.37,45.39,45.34,45.36,76000.0,40.1817,40.1994,40.1551,40.1728,76000.0
2010-10-07 11:15:00,45.36,45.39,45.33,45.39,80200.0,40.1728,40.1994,40.1462,40.1994,80200.0
2010-10-07 11:20:00,45.39,45.55,45.38,45.53,107600.0,40.1994,40.3411,40.1905,40.3234,107600.0
2010-10-07 11:25:00,45.54,45.57,45.53,45.56,41700.0,40.3322,40.3588,40.3234,40.3499,41700.0
2010-10-07 11:30:00,45.56,45.66,45.54,45.66,68000.0,40.3499,40.4385,40.3322,40.4385,68000.0
2010-10-07 11:35:00,45.66,45.74,45.65,45.72,100600.0,40.4385,40.5094,40.4297,40.4916,100600.0
2010-10-07 11:40:00,45.73,45.77,45.72,45.75,41800.0,40.5005,40.5359,40.4916,40.5182,41800.0
2010-10-07 11:45:00,45.75,45.77,45.69,45.71,60800.0,40.5182,40.5359,40.4651,40.4828,60800.0
2010-10-07 11:50:00,45.7,45.76,45.68,45.76,53000.0,40.4739,40.5271,40.4562,40.5271,53000.0
2010-10-07 11:55:00,45.76,45.83,45.74,45.82,43300.0,40.5271,40.5891,40.5094,40.5802,43300.0
2010-10-07 12:00:00,45.81,45.88,45.81,45.85,89100.0,40.5714,40.6334,40.5714,40.6068,89100.0
2010-10-07 12:05:00,45.84,45.89,45.83,45.87,108200.0,40.5979,40.6422,40.5891,40.6245,108200.0
2010-10-07 12:10:00,45.88,45.97,45.87,45.94,81000.0,40.6334,40.7131,40.6245,40.6865,81000.0
2010-10-07 12:15:00,45.93,45.94,45.84,45.86,95800.0,40.6776,40.6865,40.5979,40.6156,95800.0
2010-10-07 12:20:00,45.86,45.9,45.85,45.86,39500.0,40.6156,40.6511,40.6068,40.6156,39500.0
2010-10-07 12:25:00,45.86,45.88,45.82,45.82,46900.0,40.6156,40.6334,40.5802,40.5802,46900.0
2010-10-07 12:30:00,45.82,45.82,45.67,45.68,49100.0,40.5802,40.5802,40.4474,40.4562,49100.0
2010-10-07 12:35:00,45.68,45.69,45.6,45.6,57900.0,40.4562,40.4651,40.3854,40.3854,57900.0
2010-10-07 12:40:00,45.6,45.64,45.55,45.59,62300.0,40.3854,40.4208,40.3411,40.3765,62300.0
2010-10-07 12:45:00,45.59,45.59,45.54,45.56,30000.0,40.3765,40.3765,40.3322,40.3499,30000.0
2010-10-07 12:50:00,45.56,45.59,45.53,45.55,31700.0,40.3499,40.3765,40.3234,40.3411,31700.0
2010-10-07 12:55:00,45.55,45.58,45.53,45.58,23200.0,40.3411,40.3677,40.3234,40.3677,23200.0
2010-10-07 13:00:00,45.58,45.6,45.58,45.59,32500.0,40.3677,40.3854,40.3677,40.3765,32500.0
2010-10-07 13:05:00,45.6,45.76,45.58,45.76,70600.0,40.3854,40.5271,40.3677,40.5271,70600.0
2010-10-07 13:10:00,45.76,45.81,45.71,45.72,80700.0,40.5271,40.5714,40.4828,40.4916,80700.0
2010-10-07 13:15:00,45.72,45.78,45.72,45.75,30800.0,40.4916,40.5448,40.4916,40.5182,30800.0
2010-10-07 13:20:00,45.75,45.75,45.73,45.74,20200.0,40.5182,40.5182,40.5005,40.5094,20200.0
2010-10-07 13:25:00,45.74,45.76,45.71,45.72,19200.0,40.5094,40.5271,40.4828,40.4916,19200.0
2010-10-07 13:30:00,45.71,45.72,45.69,45.7,23100.0,40.4828,40.4916,40.4651,40.4739,23100.0
2010-10-07 13:35:00,45.69,45.7,45.62,45.64,44000.0,40.4651,40.4739,40.4031,40.4208,44000.0
2010-10-07 13:40:00,45.64,45.67,45.63,45.64,21100.0,40.4208,40.4474,40.4119,40.4208,21100.0
2010-10-07 13:45:00,45.64,45.65,45.61,45.65,23100.0,40.4208,40.4297,40.3942,40.4297,23100.0
2010-10-07 13:50:00,45.65,45.65,45.6,45.64,24800.0,40.4297,40.4297,40.3854,40.4208,24800.0
2010-10-07 13:55:00,45.64,45.77,45.64,45.75,36500.0,40.4208,40.5359,40.4208,40.5182,36500.0
2010-10-07 14:00:00,45.75,45.79,45.69,45.72,57900.0,40.5182,40.5536,40.4651,40.4916,57900.0
2010-10-07 14:05:00,45.73,45.73,45.65,45.67,34500.0,40.5005,40.5005,40.4297,40.4474,34500.0
2010-10-07 14:10:00,45.68,45.8,45.67,45.8,47000.0,40.4562,40.5625,40.4474,40.5625,47000.0
2010-10-07 14:15:00,45.81,45.85,45.76,45.8,38100.0,40.5714,40.6068,40.5271,40.5625,38100.0
2010-10-07 14:20:00,45.8,45.84,45.78,45.79,20700.0,40.5625,40.5979,40.5448,40.5536,20700.0
2010-10-07 14:25:00,45.79,45.8,45.76,45.77,20900.0,40.5536,40.5625,40.5271,40.5359,20900.0
2010-10-07 14:30:00,45.77,45.77,45.73,45.75,54500.0,40.5359,40.5359,40.5005,40.5182,54500.0
2010-10-07 14:35:00,45.74,45.75,45.73,45.74,36700.0,40.5094,40.5182,40.5005,40.5094,36700.0
2010-10-07 14:40:00,45.75,45.79,45.74,45.78,44600.0,40.5182,40.5536,40.5094,40.5448,44600.0
2010-10-07 14:45:00,45.78,45.79,45.76,45.77,45000.0,40.5448,40.5536,40.5271,40.5359,45000.0
2010-10-07 14:50:00,45.76,45.76,45.7,45.72,54300.0,40.5271,40.5271,40.4739,40.4916,54300.0
2010-10-07 14:55:00,45.72,45.77,45.71,45.76,38800.0,40.4916,40.5359,40.4828,40.5271,38800.0
2010-10-07 15:00:00,45.76,45.79,45.73,45.79,60600.0,40.5271,40.5536,40.5005,40.5536,60600.0
2010-10-07 15:05:00,45.78,45.82,45.78,45.81,60700.0,40.5448,40.5802,40.5448,40.5714,60700.0
2010-10-07 15:10:00,45.8,45.85,45.76,45.85,56200.0,40.5625,40.6068,40.5271,40.6068,56200.0
2010-10-07 15:15:00,45.85,45.88,45.85,45.88,56200.0,40.6068,40.6334,40.6068,40.6334,56200.0
2010-10-07 15:20:00,45.88,46.0,45.87,45.99,113800.0,40.6334,40.7396,40.6245,40.7308,113800.0
2010-10-07 15:25:00,45.99,46.0,45.98,45.98,49600.0,40.7308,40.7396,40.7219,40.7219,49600.0
2010-10-07 15:30:00,45.99,45.99,45.93,45.94,226500.0,40.7308,40.7308,40.6776,40.6865,226500.0
2010-10-07 15:35:00,45.94,46.0,45.94,45.99,108600.0,40.6865,40.7396,40.6865,40.7308,108600.0
2010-10-07 15:40:00,45.99,46.0,45.98,45.99,77600.0,40.7308,40.7396,40.7219,40.7308,77600.0
2010-10-07 15:45:00,45.99,46.01,45.94,45.94,164900.0,40.7308,40.7485,40.6865,40.6865,164900.0
2010-10-07 15:50:00,45.94,45.98,45.91,45.97,189000.0,40.6865,40.7219,40.6599,40.7131,189000.0
2010-10-07 15:55:00,45.97,45.97,45.88,45.91,249800.0,40.7131,40.7131,40.6334,40.6599,249800.0
2010-10-08 09:30:00,45.87,46.0,45.72,45.75,50800.0,40.6245,40.7396,40.4916,40.5182,50800.0
2010-10-08 09:35:00,45.74,45.83,45.64,45.73,45700.0,40.5094,40.5891,40.4208,40.5005,45700.0
2010-10-08 09:40:00,45.72,45.72,45.34,45.63,126800.0,40.4916,40.4916,40.1551,40.4119,126800.0
2010-10-08 09:45:00,45.64,45.64,45.4,45.41,34500.0,40.4208,40.4208,40.2082,40.2171,34500.0
2010-10-08 09:50:00,45.42,45.57,45.4,45.55,57700.0,40.226,40.3588,40.2082,40.3411,57700.0
2010-10-08 09:55:00,45.55,45.58,45.47,45.49,82600.0,40.3411,40.3677,40.2702,40.2879,82600.0
2010-10-08 10:00:00,45.48,45.51,45.39,45.39,48700.0,40.2791,40.3057,40.1994,40.1994,48700.0
2010-10-08 10:05:00,45.4,45.41,45.24,45.28,50400.0,40.2082,40.2171,40.0665,40.102,50400.0
2010-10-08 10:10:00,45.29,45.32,45.26,45.31,37300.0,40.1108,40.1374,40.0843,40.1285,37300.0
2010-10-08 10:15:00,45.31,45.31,45.21,45.28,34600.0,40.1285,40.1285,40.04,40.102,34600.0
2010-10-08 10:20:00,45.28,45.28,45.21,45.25,33200.0,40.102,40.102,40.04,40.0754,33200.0
2010-10-08 10:25:00,45.25,45.25,45.16,45.17,42000.0,40.0754,40.0754,39.9957,40.0045,42000.0
2010-10-08 10:30:00,45.17,45.19,45.1,45.11,46800.0,40.0045,40.0223,39.9425,39.9514,46800.0
2010-10-08 10:35:00,45.11,45.13,45.06,45.09,36100.0,39.9514,39.9691,39.9071,39.9337,36100.0
2010-10-08 10:40:00,45.09,45.15,45.07,45.14,27700.0,39.9337,39.9868,39.916,39.978,27700.0
2010-10-08 10:45:00,45.15,45.24,45.15,45.19,25500.0,39.9868,40.0665,39.9868,40.0223,25500.0
2010-10-08 10:50:00,45.19,45.31,45.19,45.31,32000.0,40.0223,40.1285,40.0223,40.1285,32000.0
2010-10-08 10:55:00,45.3,45.33,45.29,45.31,39200.0,40.1197,40.1462,40.1108,40.1285,39200.0
2010-10-08 11:00:00,45.32,45.35,45.31,45.34,23800.0,40.1374,40.164,40.1285,40.1551,23800.0
2010-10-08 11:05:00,45.33,45.4,45.33,45.37,16300.0,40.1462,40.2082,40.1462,40.1817,16300.0
2010-10-08 11:10:00,45.37,45.46,45.37,45.4,22800.0,40.1817,40.2614,40.1817,40.2082,22800.0
2010-10-08 11:15:00,45.4,45.42,45.38,45.39,80400.0,40.2082,40.226,40.1905,40.1994,80400.0
2010-10-08 11:20:00,45.39,45.51,45.39,45.51,21200.0,40.1994,40.3057,40.1994,40.3057,21200.0
2010-10-08 11:25:00,45.51,45.54,45.51,45.52,16300.0,40.3057,40.3322,40.3057,40.3145,16300.0
2010-10-08 11:30:00,45.53,45.72,45.53,45.71,44800.0,40.3234,40.4916,40.3234,40.4828,44800.0
2010-10-08 11:35:00,45.7,45.77,45.69,45.72,24200.0,40.4739,40.5359,40.4651,40.4916,24200.0
2010-10-08 11:40:00,45.71,45.79,45.7,45.75,19700.0,40.4828,40.5536,40.4739,40.5182,19700.0
2010-10-08 11:45:00,45.75,45.78,45.74,45.74,16200.0,40.5182,40.5448,40.5094,40.5094,16200.0
2010-10-08 11:50:00,45.73,45.74,45.67,45.67,22000.0,40.5005,40.5094,40.4474,40.4474,22000.0
2010-10-08 11:55:00,45.67,45.72,45.66,45.71,20400.0,40.4474,40.4916,40.4385,40.4828,20400.0
2010-10-08 12:00:00,45.71,45.72,45.53,45.54,36900.0,40.4828,40.4916,40.3234,40.3322,36900.0
2010-10-08 12:05:00,45.54,45.54,45.49,45.49,14800.0,40.3322,40.3322,40.2879,40.2879,14800.0
2010-10-08 12:10:00,45.49,45.49,45.46,45.47,9100.0,40.2879,40.2879,40.2614,40.2702,9100.0
2010-10-08 12:15:00,45.47,45.52,45.47,45.51,16200.0,40.2702,40.3145,40.2702,40.3057,16200.0
2010-10-08 12:20:00,45.52,45.54,45.51,45.53,8400.0,40.3145,40.3322,40.3057,40.3234,8400.0
2010-10-08 12:25:00,45.53,45.53,45.44,45.45,20000.0,40.3234,40.3234,40.2437,40.2525,20000.0
2010-10-08 12:30:00,45.45,45.48,45.44,45.48,14700.0,40.2525,40.2791,40.2437,40.2791,14700.0
2010-10-08 12:35:00,45.47,45.55,45.47,45.54,9300.0,40.2702,40.3411,40.2702,40.3322,9300.0
2010-10-08 12:40:00,45.54,45.75,45.54,45.75,35800.0,40.3322,40.5182,40.3322,40.5182,35800.0
2010-10-08 12:45:00,45.75,45.75,45.65,45.65,21000.0,40.5182,40.5182,40.4297,40.4297,21000.0
2010-10-08 12:50:00,45.66,45.66,45.61,45.61,11600.0,40.4385,40.4385,40.3942,40.3942,11600.0
2010-10-08 12:55:00,45.62,45.62,45.59,45.6,10700.0,40.4031,40.4031,40.3765,40.3854,10700.0
2010-10-08 13:00:00,45.61,45.63,45.6,45.61,9900.0,40.3942,40.4119,40.3854,40.3942,9900.0
2010-10-08 13:05:00,45.61,45.62,45.59,45.59,5700.0,40.3942,40.4031,40.3765,40.3765,5700.0
2010-10-08 13:10:00,45.59,45.61,45.58,45.61,10000.0,40.3765,40.3942,40.3677,40.3942,10000.0
2010-10-08 13:15:00,45.61,45.63,45.6,45.62,11100.0,40.3942,40.4119,40.3854,40.4031,11100.0
2010-10-08 13:20:00,45.62,45.62,45.54,45.55,11900.0,40.4031,40.4031,40.3322,40.3411,11900.0
2010-10-08 13:25:00,45.56,45.61,45.56,45.6,7100.0,40.3499,40.3942,40.3499,40.3854,7100.0
2010-10-08 13:30:00,45.6,45.6,45.53,45.53,13200.0,40.3854,40.3854,40.3234,40.3234,13200.0
2010-10-08 13:35:00,45.53,45.53,45.51,45.51,7000.0,40.3234,40.3234,40.3057,40.3057,7000.0
2010-10-08 13:40:00,45.52,45.52,45.44,45.44,18000.0,40.3145,40.3145,40.2437,40.2437,18000.0
2010-10-08 13:45:00,45.44,45.45,45.4,45.45,16400.0,40.2437,40.2525,40.2082,40.2525,16400.0
2010-10-08 13:50:00,45.46,45.48,45.45,45.46,11400.0,40.2614,40.2791,40.2525,40.2614,11400.0
2010-10-08 13:55:00,45.46,45.47,45.39,45.44,25300.0,40.2614,40.2702,40.1994,40.2437,25300.0
2010-10-08 14:00:00,45.44,45.47,45.38,45.41,29200.0,40.2437,40.2702,40.1905,40.2171,29200.0
2010-10-08 14:05:00,45.42,45.44,45.4,45.41,12600.0,40.226,40.2437,40.2082,40.2171,12600.0
2010-10-08 14:10:00,45.41,45.42,45.39,45.42,12200.0,40.2171,40.226,40.1994,40.226,12200.0
2010-10-08 14:15:00,45.43,45.46,45.42,45.45,21600.0,40.2348,40.2614,40.226,40.2525,21600.0
2010-10-08 14:20:00,45.46,45.56,45.46,45.55,24900.0,40.2614,40.3499,40.2614,40.3411,24900.0
2010-10-08 14:25:00,45.55,45.56,45.51,45.52,21800.0,40.3411,40.3499,40.3057,40.3145,21800.0
2010-10-08 14:30:00,45.53,45.54,45.49,45.51,17200.0,40.3234,40.3322,40.2879,40.3057,17200.0
2010-10-08 14:35:00,45.5,45.53,45.5,45.53,11200.0,40.2968,40.3234,40.2968,40.3234,11200.0
2010-10-08 14:40:00,45.52,45.6,45.51,45.59,19000.0,40.3145,40.3854,40.3057,40.3765,19000.0
2010-10-08 14:45:00,45.59,45.6,45.55,45.55,15600.0,40.3765,40.3854,40.3411,40.3411,15600.0
2010-10-08 14:50:00,45.55,45.55,45.5,45.51,18900.0,40.3411,40.3411,40.2968,40.3057,18900.0
2010-10-08 14:55:00,45.51,45.58,45.5,45.56,18300.0,40.3057,40.3677,40.2968,40.3499,18300.0
2010-10-08 15:00:00,45.56,45.67,45.55,45.66,41600.0,40.3499,40.4474,40.3411,40.4385,41600.0
2010-10-08 15:05:00,45.67,45.7,45.65,45.7,30900.0,40.4474,40.4739,40.4297,40.4739,30900.0
2010-10-08 15:10:00,45.7,45.72,45.68,45.72,41100.0,40.4739,40.4916,40.4562,40.4916,41100.0
2010-10-08 15:15:00,45.71,45.72,45.71,45.72,15800.0,40.4828,40.4916,40.4828,40.4916,15800.0
2010-10-08 15:20:00,45.72,45.74,45.68,45.7,94300.0,40.4916,40.5094,40.4562,40.4739,94300.0
2010-10-08 15:25:00,45.71,45.73,45.71,45.72,31500.0,40.4828,40.5005,40.4828,40.4916,31500.0
2010-10-08 15:30:00,45.73,45.81,45.72,45.81,61800.0,40.5005,40.5714,40.4916,40.5714,61800.0
2010-10-08 15:35:00,45.81,45.85,45.8,45.82,56600.0,40.5714,40.6068,40.5625,40.5802,56600.0
2010-10-08 15:40:00,45.83,45.9,45.82,45.9,109200.0,40.5891,40.6511,40.5802,40.6511,109200.0
2010-10-08 15:45:00,45.89,45.9,45.84,45.86,64800.0,40.6422,40.6511,40.5979,40.6156,64800.0
2010-10-08 15:50:00,45.86,45.92,45.86,45.91,140800.0,40.6156,40.6688,40.6156,40.6599,140800.0
2010-10-08 15:55:00,45.91,45.92,45.81,45.83,218000.0,40.6599,40.6688,40.5714,40.5891,218000.0
2010-10-11 09:30:00,45.66,45.71,45.51,45.66,69400.0,40.4385,40.4828,40.3057,40.4385,69400.0
2010-10-11 09:35:00,45.67,45.76,45.66,45.73,20900.0,40.4474,40.5271,40.4385,40.5005,20900.0
2010-10-11 09:40:00,45.74,45.84,45.74,45.82,22100.0,40.5094,40.5979,40.5094,40.5802,22100.0
2010-10-11 09:45:00,45.82,45.84,45.78,45.79,34200.0,40.5802,40.5979,40.5448,40.5536,34200.0
2010-10-11 09:50:00,45.79,45.82,45.76,45.82,21800.0,40.5536,40.5802,40.5271,40.5802,21800.0
2010-10-11 09:55:00,45.82,46.0,45.82,45.98,53200.0,40.5802,40.7396,40.5802,40.7219,53200.0
2010-10-11 10:00:00,45.97,46.15,45.95,46.15,86700.0,40.7131,40.8725,40.6953,40.8725,86700.0
2010-10-11 10:05:00,46.14,46.26,46.14,46.19,55800.0,40.8636,40.9699,40.8636,40.9079,55800.0
2010-10-11 10:10:00,46.18,46.19,46.05,46.06,35200.0,40.899,40.9079,40.7839,40.7928,35200.0
2010-10-11 10:15:00,46.05,46.05,45.94,45.95,37700.0,40.7839,40.7839,40.6865,40.6953,37700.0
2010-10-11 10:20:00,45.97,46.06,45.97,46.06,22100.0,40.7131,40.7928,40.7131,40.7928,22100.0
2010-10-11 10:25:00,46.07,46.14,46.03,46.09,42500.0,40.8016,40.8636,40.7662,40.8193,42500.0
2010-10-11 10:30:00,46.09,46.1,45.92,45.96,40700.0,40.8193,40.8282,40.6688,40.7042,40700.0
2010-10-11 10:35:00,45.95,45.95,45.87,45.88,28300.0,40.6953,40.6953,40.6245,40.6334,28300.0
2010-10-11 10:40:00,45.88,45.89,45.87,45.88,30400.0,40.6334,40.6422,40.6245,40.6334,30400.0
2010-10-11 10:45:00,45.88,45.89,45.71,45.73,79200.0,40.6334,40.6422,40.4828,40.5005,79200.0
2010-10-11 10:50:00,45.73,45.76,45.7,45.72,28700.0,40.5005,40.5271,40.4739,40.4916,28700.0
2010-10-11 10:55:00,45.72,45.78,45.72,45.74,36700.0,40.4916,40.5448,40.4916,40.5094,36700.0
2010-10-11 11:00:00,45.75,45.8,45.75,45.78,21300.0,40.5182,40.5625,40.5182,40.5448,21300.0
2010-10-11 11:05:00,45.77,45.8,45.74,45.78,27900.0,40.5359,40.5625,40.5094,40.5448,27900.0
2010-10-11 11:10:00,45.77,45.8,45.74,45.78,29500.0,40.5359,40.5625,40.5094,40.5448,29500.0
2010-10-11 11:15:00,45.77,45.78,45.69,45.7,17100.0,40.5359,40.5448,40.4651,40.4739,17100.0
2010-10-11 11:20:00,45.7,45.78,45.7,45.76,16300.0,40.4739,40.5448,40.4739,40.5271,16300.0
2010-10-11 11:25:00,45.75,45.79,45.75,45.79,8800.0,40.5182,40.5536,40.5182,40.5536,8800.0
2010-10-11 11:30:00,45.79,45.79,45.73,45.73,30100.0,40.5536,40.5536,40.5005,40.5005,30100.0
2010-10-11 11:35:00,45.74,45.79,45.73,45.78,22700.0,40.5094,40.5536,40.5005,40.5448,22700.0
2010-10-11 11:40:00,45.77,45.79,45.76,45.77,6700.0,40.5359,40.5536,40.5271,40.5359,6700.0
2010-10-11 11:45:00,45.77,45.79,45.75,45.79,10200.0,40.5359,40.5536,40.5182,40.5536,10200.0
2010-10-11 11:50:00,45.78,45.8,45.78,45.79,5400.0,40.5448,40.5625,40.5448,40.5536,5400.0
2010-10-11 11:55:00,45.78,45.78,45.72,45.74,13400.0,40.5448,40.5448,40.4916,40.5094,13400.0
2010-10-11 12:00:00,45.75,45.76,45.69,45.72,14000.0,40.5182,40.5271,40.4651,40.4916,14000.0
2010-10-11 12:05:00,45.74,45.74,45.69,45.72,15700.0,40.5094,40.5094,40.4651,40.4916,15700.0
2010-10-11 12:10:00,45.72,45.76,45.71,45.73,15900.0,40.4916,40.5271,40.4828,40.5005,15900.0
2010-10-11 12:15:00,45.73,45.75,45.71,45.73,31400.0,40.5005,40.5182,40.4828,40.5005,31400.0
2010-10-11 12:20:00,45.75,45.75,45.71,45.74,18300.0,40.5182,40.5182,40.4828,40.5094,18300.0
2010-10-11 12:25:00,45.74,45.76,45.73,45.76,14300.0,40.5094,40.5271,40.5005,40.5271,14300.0
2010-10-11 12:30:00,45.75,45.78,45.74,45.76,24200.0,40.5182,40.5448,40.5094,40.5271,24200.0
2010-10-11 12:35:00,45.76,45.81,45.74,45.77,30600.0,40.5271,40.5714,40.5094,40.5359,30600.0
2010-10-11 12:40:00,45.77,45.78,45.73,45.73,21400.0,40.5359,40.5448,40.5005,40.5005,21400.0
2010-10-11 12:45:00,45.73,45.73,45.72,45.73,12400.0,40.5005,40.5005,40.4916,40.5005,12400.0
2010-10-11 12:50:00,45.73,45.75,45.69,45.7,24700.0,40.5005,40.5182,40.4651,40.4739,24700.0
2010-10-11 12:55:00,45.7,45.71,45.69,45.69,15800.0,40.4739,40.4828,40.4651,40.4651,15800.0
2010-10-11 13:00:00,45.69,45.71,45.67,45.69,22500.0,40.4651,40.4828,40.4474,40.4651,22500.0
2010-10-11 13:05:00,45.69,45.7,45.69,45.7,4600.0,40.4651,40.4739,40.4651,40.4739,4600.0
2010-10-11 13:10:00,45.7,45.71,45.69,45.7,19400.0,40.4739,40.4828,40.4651,40.4739,19400.0
2010-10-11 13:15:00,45.7,45.75,45.7,45.75,14100.0,40.4739,40.5182,40.4739,40.5182,14100.0
2010-10-11 13:20:00,45.74,45.8,45.74,45.8,18400.0,40.5094,40.5625,40.5094,40.5625,18400.0
2010-10-11 13:25:00,45.8,45.85,45.79,45.83,38400.0,40.5625,40.6068,40.5536,40.5891,38400.0
2010-10-11 13:30:00,45.83,45.84,45.83,45.84,13400.0,40.5891,40.5979,40.5891,40.5979,13400.0
2010-10-11 13:35:00,45.84,45.84,45.83,45.83,8200.0,40.5979,40.5979,40.5891,40.5891,8200.0
2010-10-11 13:40:00,45.83,45.84,45.83,45.83,13300.0,40.5891,40.5979,40.5891,40.5891,13300.0
2010-10-11 13:45:00,45.83,45.83,45.77,45.78,29600.0,40.5891,40.5891,40.5359,40.5448,29600.0
2010-10-11 13:50:00,45.78,45.79,45.75,45.75,13600.0,40.5448,40.5536,40.5182,40.5182,13600.0
2010-10-11 13:55:00,45.75,45.75,45.7,45.75,22100.0,40.5182,40.5182,40.4739,40.5182,22100.0
2010-10-11 14:00:00,45.75,45.76,45.72,45.72,22400.0,40.5182,40.5271,40.4916,40.4916,22400.0
2010-10-11 14:05:00,45.72,45.79,45.71,45.79,33300.0,40.4916,40.5536,40.4828,40.5536,33300.0
2010-10-11 14:10:00,45.79,45.79,45.7,45.7,24600.0,40.5536,40.5536,40.4739,40.4739,24600.0
2010-10-11 14:15:00,45.69,45.7,45.66,45.67,22700.0,40.4651,40.4739,40.4385,40.4474,22700.0
2010-10-11 14:20:00,45.67,45.8,45.63,45.65,423400.0,40.4474,40.5625,40.4119,40.4297,423400.0
2010-10-11 14:25:00,45.65,45.7,45.64,45.69,15700.0,40.4297,40.4739,40.4208,40.4651,15700.0
2010-10-11 14:30:00,45.7,45.74,45.7,45.73,17400.0,40.4739,40.5094,40.4739,40.5005,17400.0
2010-10-11 14:35:00,45.73,45.74,45.73,45.74,20200.0,40.5005,40.5094,40.5005,40.5094,20200.0
2010-10-11 14:40:00,45.73,45.77,45.73,45.75,16000.0,40.5005,40.5359,40.5005,40.5182,16000.0
2010-10-11 14:45:00,45.75,45.77,45.75,45.76,22600.0,40.5182,40.5359,40.5182,40.5271,22600.0
2010-10-11 14:50:00,45.76,45.82,45.76,45.82,36800.0,40.5271,40.5802,40.5271,40.5802,36800.0
2010-10-11 14:55:00,45.81,45.87,45.81,45.83,52600.0,40.5714,40.6245,40.5714,40.5891,52600.0
2010-10-11 15:00:00,45.83,45.84,45.78,45.83,44900.0,40.5891,40.5979,40.5448,40.5891,44900.0
2010-10-11 15:05:00,45.82,45.83,45.82,45.83,21500.0,40.5802,40.5891,40.5802,40.5891,21500.0
2010-10-11 15:10:00,45.83,45.83,45.77,45.79,74800.0,40.5891,40.5891,40.5359,40.5536,74800.0
2010-10-11 15:15:00,45.79,45.8,45.69,45.79,126500.0,40.5536,40.5625,40.4651,40.5536,126500.0
2010-10-11 15:20:00,45.79,45.81,45.78,45.8,63900.0,40.5536,40.5714,40.5448,40.5625,63900.0
2010-10-11 15:25:00,45.79,45.81,45.78,45.8,57500.0,40.5536,40.5714,40.5448,40.5625,57500.0
2010-10-11 15:30:00,45.8,45.81,45.72,45.72,128900.0,40.5625,40.5714,40.4916,40.4916,128900.0
2010-10-11 15:35:00,45.72,45.74,45.69,45.7,94200.0,40.4916,40.5094,40.4651,40.4739,94200.0
2010-10-11 15:40:00,45.69,45.77,45.69,45.77,137200.0,40.4651,40.5359,40.4651,40.5359,137200.0
2010-10-11 15:45:00,45.77,45.82,45.74,45.81,105500.0,40.5359,40.5802,40.5094,40.5714,105500.0
2010-10-11 15:50:00,45.82,45.84,45.8,45.84,106100.0,40.5802,40.5979,40.5625,40.5979,106100.0
2010-10-11 15:55:00,45.83,45.88,45.82,45.88,166900.0,40.5891,40.6334,40.5802,40.6334,166900.0
2010-10-12 09:30:00,45.87,46.0,45.71,45.86,32200.0,40.6245,40.7396,40.4828,40.6156,32200.0
2010-10-12 09:35:00,45.85,46.02,45.79,45.81,62100.0,40.6068,40.7573,40.5536,40.5714,62100.0
2010-10-12 09:40:00,45.79,46.0,45.73,45.97,65900.0,40.5536,40.7396,40.5005,40.7131,65900.0
2010-10-12 09:45:00,45.97,45.97,45.74,45.76,94300.0,40.7131,40.7131,40.5094,40.5271,94300.0
2010-10-12 09:50:00,45.76,45.77,45.6,45.61,72700.0,40.5271,40.5359,40.3854,40.3942,72700.0
2010-10-12 09:55:00,45.62,45.63,45.44,45.51,74700.0,40.4031,40.4119,40.2437,40.3057,74700.0
2010-10-12 10:00:00,45.48,45.66,45.47,45.65,53300.0,40.2791,40.4385,40.2702,40.4297,53300.0
2010-10-12 10:05:00,45.65,45.72,45.65,45.65,41300.0,40.4297,40.4916,40.4297,40.4297,41300.0
2010-10-12 10:10:00,45.65,45.72,45.65,45.72,29500.0,40.4297,40.4916,40.4297,40.4916,29500.0
2010-10-12 10:15:00,45.73,45.86,45.73,45.83,102600.0,40.5005,40.6156,40.5005,40.5891,102600.0
2010-10-12 10:20:00,45.83,45.92,45.83,45.85,38700.0,40.5891,40.6688,40.5891,40.6068,38700.0
2010-10-12 10:25:00,45.86,45.89,45.82,45.83,24700.0,40.6156,40.6422,40.5802,40.5891,24700.0
2010-10-12 10:30:00,45.83,45.87,45.79,45.8,15700.0,40.5891,40.6245,40.5536,40.5625,15700.0
2010-10-12 10:35:00,45.8,45.84,45.78,45.82,17900.0,40.5625,40.5979,40.5448,40.5802,17900.0
2010-10-12 10:40:00,45.82,45.94,45.81,45.92,27400.0,40.5802,40.6865,40.5714,40.6688,27400.0
2010-10-12 10:45:00,45.93,46.09,45.93,46.09,35100.0,40.6776,40.8193,40.6776,40.8193,35100.0
2010-10-12 10:50:00,46.09,46.18,46.08,46.17,46300.0,40.8193,40.899,40.8105,40.8902,46300.0
2010-10-12 10:55:00,46.17,46.2,46.1,46.12,24800.0,40.8902,40.9168,40.8282,40.8459,24800.0
2010-10-12 11:00:00,46.12,46.13,46.06,46.06,24700.0,40.8459,40.8548,40.7928,40.7928,24700.0
2010-10-12 11:05:00,46.06,46.07,46.01,46.03,50200.0,40.7928,40.8016,40.7485,40.7662,50200.0
2010-10-12 11:10:00,46.03,46.1,46.02,46.07,61500.0,40.7662,40.8282,40.7573,40.8016,61500.0
2010-10-12 11:15:00,46.07,46.07,45.96,45.99,43200.0,40.8016,40.8016,40.7042,40.7308,43200.0
2010-10-12 11:20:00,45.99,46.03,45.99,46.03,17600.0,40.7308,40.7662,40.7308,40.7662,17600.0
2010-10-12 11:25:00,46.03,46.09,46.01,46.08,33800.0,40.7662,40.8193,40.7485,40.8105,33800.0
2010-10-12 11:30:00,46.08,46.19,46.03,46.19,69500.0,40.8105,40.9079,40.7662,40.9079,69500.0
2010-10-12 11:35:00,46.19,46.24,46.18,46.24,57300.0,40.9079,40.9522,40.899,40.9522,57300.0
2010-10-12 11:40:00,46.24,46.25,46.22,46.25,37900.0,40.9522,40.961,40.9345,40.961,37900.0
2010-10-12 11:45:00,46.25,46.28,46.24,46.27,45700.0,40.961,40.9876,40.9522,40.9788,45700.0
2010-10-12 11:50:00,46.27,46.31,46.27,46.3,46700.0,40.9788,41.0142,40.9788,41.0053,46700.0
2010-10-12 11:55:00,46.29,46.35,46.29,46.32,33700.0,40.9965,41.0496,40.9965,41.023,33700.0
2010-10-12 12:00:00,46.32,46.34,46.26,46.28,52100.0,41.023,41.0407,40.9699,40.9876,52100.0
2010-10-12 12:05:00,46.29,46.3,46.27,46.29,32000.0,40.9965,41.0053,40.9788,40.9965,32000.0
2010-10-12 12:10:00,46.3,46.4,46.29,46.4,48900.0,41.0053,41.0939,40.9965,41.0939,48900.0
2010-10-12 12:15:00,46.4,46.5,46.4,46.5,103200.0,41.0939,41.1824,41.0939,41.1824,103200.0
2010-10-12 12:20:00,46.5,46.5,46.44,46.46,57100.0,41.1824,41.1824,41.1293,41.147,57100.0
2010-10-12 12:25:00,46.45,46.45,46.41,46.41,14400.0,41.1382,41.1382,41.1027,41.1027,14400.0
2010-10-12 12:30:00,46.41,46.41,46.35,46.38,22600.0,41.1027,41.1027,41.0496,41.0762,22600.0
2010-10-12 12:35:00,46.38,46.38,46.3,46.31,20000.0,41.0762,41.0762,41.0053,41.0142,20000.0
2010-10-12 12:40:00,46.3,46.36,46.3,46.36,34800.0,41.0053,41.0585,41.0053,41.0585,34800.0
2010-10-12 12:45:00,46.36,46.43,46.35,46.42,27400.0,41.0585,41.1205,41.0496,41.1116,27400.0
2010-10-12 12:50:00,46.42,46.47,46.42,46.47,27100.0,41.1116,41.1559,41.1116,41.1559,27100.0
2010-10-12 12:55:00,46.47,46.48,46.45,46.45,12900.0,41.1559,41.1647,41.1382,41.1382,12900.0
2010-10-12 13:00:00,46.45,46.45,46.42,46.43,41100.0,41.1382,41.1382,41.1116,41.1205,41100.0
2010-10-12 13:05:00,46.44,46.46,46.43,46.45,14600.0,41.1293,41.147,41.1205,41.1382,14600.0
2010-10-12 13:10:00,46.45,46.5,46.44,46.49,27600.0,41.1382,41.1824,41.1293,41.1736,27600.0
2010-10-12 13:15:00,46.49,46.5,46.48,46.48,13500.0,41.1736,41.1824,41.1647,41.1647,13500.0
2010-10-12 13:20:00,46.48,46.5,46.48,46.48,28200.0,41.1647,41.1824,41.1647,41.1647,28200.0
2010-10-12 13:25:00,46.49,46.49,46.48,46.48,9800.0,41.1736,41.1736,41.1647,41.1647,9800.0
2010-10-12 13:30:00,46.49,46.5,46.47,46.48,56400.0,41.1736,41.1824,41.1559,41.1647,56400.0
2010-10-12 13:35:00,46.48,46.5,46.48,46.48,30200.0,41.1647,41.1824,41.1647,41.1647,30200.0
2010-10-12 13:40:00,46.49,46.49,46.48,46.49,14300.0,41.1736,41.1736,41.1647,41.1736,14300.0
2010-10-12 13:45:00,46.49,46.5,46.48,46.49,31900.0,41.1736,41.1824,41.1647,41.1736,31900.0
2010-10-12 13:50:00,46.5,46.61,46.5,46.56,66800.0,41.1824,41.2799,41.1824,41.2356,66800.0
2010-10-12 13:55:00,46.56,46.59,46.54,46.59,25200.0,41.2356,41.2622,41.2179,41.2622,25200.0
2010-10-12 14:00:00,46.58,46.64,46.5,46.6,120800.0,41.2533,41.3064,41.1824,41.271,120800.0
2010-10-12 14:05:00,46.6,46.6,46.54,46.58,48100.0,41.271,41.271,41.2179,41.2533,48100.0
2010-10-12 14:10:00,46.59,46.69,46.57,46.6,53700.0,41.2622,41.3507,41.2444,41.271,53700.0
2010-10-12 14:15:00,46.61,46.73,46.59,46.72,72800.0,41.2799,41.3861,41.2622,41.3773,72800.0
2010-10-12 14:20:00,46.72,46.72,46.55,46.56,34900.0,41.3773,41.3773,41.2267,41.2356,34900.0
2010-10-12 14:25:00,46.57,46.63,46.57,46.62,38300.0,41.2444,41.2976,41.2444,41.2887,38300.0
2010-10-12 14:30:00,46.61,46.64,46.49,46.5,66700.0,41.2799,41.3064,41.1736,41.1824,66700.0
2010-10-12 14:35:00,46.5,46.56,46.5,46.53,17100.0,41.1824,41.2356,41.1824,41.209,17100.0
2010-10-12 14:40:00,46.54,46.64,46.54,46.62,37000.0,41.2179,41.3064,41.2179,41.2887,37000.0
2010-10-12 14:45:00,46.61,46.64,46.55,46.55,27800.0,41.2799,41.3064,41.2267,41.2267,27800.0
2010-10-12 14:50:00,46.56,46.59,46.53,46.58,33600.0,41.2356,41.2622,41.209,41.2533,33600.0
2010-10-12 14:55:00,46.58,46.7,46.58,46.69,46600.0,41.2533,41.3596,41.2533,41.3507,46600.0
2010-10-12 15:00:00,46.69,46.69,46.63,46.65,67600.0,41.3507,41.3507,41.2976,41.3153,67600.0
2010-10-12 15:05:00,46.65,46.75,46.65,46.74,70900.0,41.3153,41.4039,41.3153,41.395,70900.0
2010-10-12 15:10:00,46.75,46.81,46.74,46.8,66200.0,41.4039,41.457,41.395,41.4481,66200.0
2010-10-12 15:15:00,46.8,46.83,46.78,46.79,129100.0,41.4481,41.4747,41.4304,41.4393,129100.0
2010-10-12 15:20:00,46.8,46.85,46.79,46.85,76200.0,41.4481,41.4924,41.4393,41.4924,76200.0
2010-10-12 15:25:00,46.84,46.95,46.84,46.95,100700.0,41.4836,41.581,41.4836,41.581,100700.0
2010-10-12 15:30:00,46.95,46.95,46.92,46.92,63100.0,41.581,41.581,41.5544,41.5544,63100.0
2010-10-12 15:35:00,46.92,46.93,46.85,46.92,79900.0,41.5544,41.5633,41.4924,41.5544,79900.0
2010-10-12 15:40:00,46.93,46.95,46.91,46.94,71600.0,41.5633,41.581,41.5456,41.5721,71600.0
2010-10-12 15:45:00,46.94,46.95,46.91,46.95,68600.0,41.5721,41.581,41.5456,41.581,68600.0
2010-10-12 15:50:00,46.94,46.97,46.92,46.92,163200.0,41.5721,41.5987,41.5544,41.5544,163200.0
2010-10-12 15:55:00,46.92,46.96,46.9,46.92,200300.0,41.5544,41.5898,41.5367,41.5544,200300.0
2010-10-13 09:30:00,47.03,47.9,47.01,47.68,259600.0,41.6518,42.4224,41.6341,42.2275,259600.0
2010-10-13 09:35:00,47.68,47.68,47.5,47.53,129500.0,42.2275,42.2275,42.0681,42.0947,129500.0
2010-10-13 09:40:00,47.53,47.58,47.33,47.45,100400.0,42.0947,42.1389,41.9175,42.0238,100400.0
2010-10-13 09:45:00,47.46,47.48,47.1,47.37,210800.0,42.0327,42.0504,41.7138,41.953,210800.0
2010-10-13 09:50:00,47.37,47.38,47.17,47.19,316000.0,41.953,41.9618,41.7758,41.7935,316000.0
2010-10-13 09:55:00,47.19,47.22,47.1,47.15,126900.0,41.7935,41.8201,41.7138,41.7581,126900.0
2010-10-13 10:00:00,47.15,47.23,47.15,47.22,58500.0,41.7581,41.829,41.7581,41.8201,58500.0
2010-10-13 10:05:00,47.22,47.25,47.2,47.21,59800.0,41.8201,41.8467,41.8024,41.8113,59800.0
2010-10-13 10:10:00,47.2,47.21,47.03,47.04,51300.0,41.8024,41.8113,41.6518,41.6607,51300.0
2010-10-13 10:15:00,47.03,47.08,47.01,47.02,61700.0,41.6518,41.6961,41.6341,41.643,61700.0
2010-10-13 10:20:00,47.02,47.02,46.94,46.98,63200.0,41.643,41.643,41.5721,41.6076,63200.0
2010-10-13 10:25:00,46.98,47.0,46.92,46.93,57300.0,41.6076,41.6253,41.5544,41.5633,57300.0
2010-10-13 10:30:00,46.93,46.99,46.93,46.99,36300.0,41.5633,41.6164,41.5633,41.6164,36300.0
2010-10-13 10:35:00,46.99,47.05,46.98,46.99,61900.0,41.6164,41.6696,41.6076,41.6164,61900.0
2010-10-13 10:40:00,46.98,47.03,46.98,47.01,53600.0,41.6076,41.6518,41.6076,41.6341,53600.0
2010-10-13 10:45:00,47.01,47.09,47.01,47.06,40800.0,41.6341,41.705,41.6341,41.6784,40800.0
2010-10-13 10:50:00,47.05,47.05,46.95,46.95,50900.0,41.6696,41.6696,41.581,41.581,50900.0
2010-10-13 10:55:00,46.95,47.03,46.86,47.03,42700.0,41.581,41.6518,41.5013,41.6518,42700.0
2010-10-13 11:00:00,47.03,47.15,47.01,47.15,27500.0,41.6518,41.7581,41.6341,41.7581,27500.0
2010-10-13 11:05:00,47.15,47.18,47.13,47.15,46200.0,41.7581,41.7847,41.7404,41.7581,46200.0
2010-10-13 11:10:00,47.16,47.17,47.13,47.16,28300.0,41.767,41.7758,41.7404,41.767,28300.0
2010-10-13 11:15:00,47.16,47.17,47.1,47.11,24200.0,41.767,41.7758,41.7138,41.7227,24200.0
2010-10-13 11:20:00,47.11,47.15,47.11,47.12,25900.0,41.7227,41.7581,41.7227,41.7315,25900.0
2010-10-13 11:25:00,47.12,47.13,47.08,47.1,23900.0,41.7315,41.7404,41.6961,41.7138,23900.0
2010-10-13 11:30:00,47.1,47.1,47.02,47.05,44300.0,41.7138,41.7138,41.643,41.6696,44300.0
2010-10-13 11:35:00,47.05,47.09,47.05,47.06,56900.0,41.6696,41.705,41.6696,41.6784,56900.0
2010-10-13 11:40:00,47.07,47.12,47.07,47.12,25400.0,41.6873,41.7315,41.6873,41.7315,25400.0
2010-10-13 11:45:00,47.11,47.16,47.11,47.15,41400.0,41.7227,41.767,41.7227,41.7581,41400.0
2010-10-13 11:50:00,47.15,47.15,47.11,47.12,32000.0,41.7581,41.7581,41.7227,41.7315,32000.0
2010-10-13 11:55:00,47.12,47.16,47.11,47.16,14500.0,41.7315,41.767,41.7227,41.767,14500.0
2010-10-13 12:00:00,47.15,47.26,47.14,47.24,38000.0,41.7581,41.8555,41.7493,41.8378,38000.0
2010-10-13 12:05:00,47.25,47.26,47.24,47.25,90000.0,41.8467,41.8555,41.8378,41.8467,90000.0
2010-10-13 12:10:00,47.25,47.26,47.25,47.26,10900.0,41.8467,41.8555,41.8467,41.8555,10900.0
2010-10-13 12:15:00,47.26,47.28,47.25,47.26,18000.0,41.8555,41.8733,41.8467,41.8555,18000.0
2010-10-13 12:20:00,47.26,47.32,47.26,47.31,33000.0,41.8555,41.9087,41.8555,41.8998,33000.0
2010-10-13 12:25:00,47.31,47.39,47.29,47.39,26200.0,41.8998,41.9707,41.8821,41.9707,26200.0
2010-10-13 12:30:00,47.38,47.42,47.38,47.41,23500.0,41.9618,41.9972,41.9618,41.9884,23500.0
2010-10-13 12:35:00,47.41,47.45,47.4,47.43,21900.0,41.9884,42.0238,41.9795,42.0061,21900.0
2010-10-13 12:40:00,47.43,47.44,47.35,47.38,15200.0,42.0061,42.015,41.9352,41.9618,15200.0
2010-10-13 12:45:00,47.39,47.47,47.36,47.47,40700.0,41.9707,42.0415,41.9441,42.0415,40700.0
2010-10-13 12:50:00,47.47,47.48,47.44,47.47,30300.0,42.0415,42.0504,42.015,42.0415,30300.0
2010-10-13 12:55:00,47.47,47.48,47.46,47.47,13700.0,42.0415,42.0504,42.0327,42.0415,13700.0
2010-10-13 13:00:00,47.47,47.47,47.43,47.46,41600.0,42.0415,42.0415,42.0061,42.0327,41600.0
2010-10-13 13:05:00,47.47,47.52,47.46,47.51,53400.0,42.0415,42.0858,42.0327,42.077,53400.0
2010-10-13 13:10:00,47.5,47.52,47.49,47.5,39700.0,42.0681,42.0858,42.0592,42.0681,39700.0
2010-10-13 13:15:00,47.51,47.54,47.5,47.53,30000.0,42.077,42.1035,42.0681,42.0947,30000.0
2010-10-13 13:20:00,47.53,47.6,47.53,47.59,36300.0,42.0947,42.1567,42.0947,42.1478,36300.0
2010-10-13 13:25:00,47.59,47.63,47.55,47.57,55000.0,42.1478,42.1832,42.1124,42.1301,55000.0
2010-10-13 13:30:00,47.57,47.6,47.56,47.59,30000.0,42.1301,42.1567,42.1212,42.1478,30000.0
2010-10-13 13:35:00,47.59,47.61,47.55,47.6,30000.0,42.1478,42.1655,42.1124,42.1567,30000.0
2010-10-13 13:40:00,47.6,47.62,47.56,47.59,21600.0,42.1567,42.1744,42.1212,42.1478,21600.0
2010-10-13 13:45:00,47.59,47.64,47.56,47.61,57400.0,42.1478,42.1921,42.1212,42.1655,57400.0
2010-10-13 13:50:00,47.61,47.64,47.6,47.64,17900.0,42.1655,42.1921,42.1567,42.1921,17900.0
2010-10-13 13:55:00,47.64,47.65,47.61,47.61,17800.0,42.1921,42.2009,42.1655,42.1655,17800.0
2010-10-13 14:00:00,47.61,47.65,47.61,47.61,39300.0,42.1655,42.2009,42.1655,42.1655,39300.0
2010-10-13 14:05:00,47.62,47.64,47.58,47.6,24800.0,42.1744,42.1921,42.1389,42.1567,24800.0
2010-10-13 14:10:00,47.6,47.62,47.58,47.62,26600.0,42.1567,42.1744,42.1389,42.1744,26600.0
2010-10-13 14:15:00,47.62,47.63,47.6,47.62,24200.0,42.1744,42.1832,42.1567,42.1744,24200.0
2010-10-13 14:20:00,47.62,47.64,47.6,47.6,28200.0,42.1744,42.1921,42.1567,42.1567,28200.0
2010-10-13 14:25:00,47.6,47.61,47.56,47.56,24100.0,42.1567,42.1655,42.1212,42.1212,24100.0
2010-10-13 14:30:00,47.56,47.6,47.56,47.59,26400.0,42.1212,42.1567,42.1212,42.1478,26400.0
2010-10-13 14:35:00,47.59,47.6,47.54,47.55,48000.0,42.1478,42.1567,42.1035,42.1124,48000.0
2010-10-13 14:40:00,47.55,47.58,47.53,47.53,34300.0,42.1124,42.1389,42.0947,42.0947,34300.0
2010-10-13 14:45:00,47.53,47.54,47.5,47.51,30400.0,42.0947,42.1035,42.0681,42.077,30400.0
2010-10-13 14:50:00,47.51,47.55,47.5,47.54,31400.0,42.077,42.1124,42.0681,42.1035,31400.0
2010-10-13 14:55:00,47.54,47.59,47.54,47.59,48300.0,42.1035,42.1478,42.1035,42.1478,48300.0
2010-10-13 15:00:00,47.58,47.62,47.54,47.54,54800.0,42.1389,42.1744,42.1035,42.1035,54800.0
2010-10-13 15:05:00,47.54,47.62,47.53,47.58,53100.0,42.1035,42.1744,42.0947,42.1389,53100.0
2010-10-13 15:10:00,47.59,47.59,47.55,47.57,40900.0,42.1478,42.1478,42.1124,42.1301,40900.0
2010-10-13 15:15:00,47.57,47.64,47.57,47.62,65100.0,42.1301,42.1921,42.1301,42.1744,65100.0
2010-10-13 15:20:00,47.62,47.69,47.62,47.68,73900.0,42.1744,42.2364,42.1744,42.2275,73900.0
2010-10-13 15:25:00,47.69,47.7,47.63,47.63,136600.0,42.2364,42.2452,42.1832,42.1832,136600.0
2010-10-13 15:30:00,47.63,47.65,47.62,47.63,79600.0,42.1832,42.2009,42.1744,42.1832,79600.0
2010-10-13 15:35:00,47.63,47.69,47.63,47.67,89400.0,42.1832,42.2364,42.1832,42.2187,89400.0
2010-10-13 15:40:00,47.66,47.72,47.65,47.71,71300.0,42.2098,42.2629,42.2009,42.2541,71300.0
2010-10-13 15:45:00,47.71,47.71,47.59,47.6,100800.0,42.2541,42.2541,42.1478,42.1567,100800.0
2010-10-13 15:50:00,47.59,47.62,47.57,47.57,103700.0,42.1478,42.1744,42.1301,42.1301,103700.0
2010-10-13 15:55:00,47.57,47.61,47.56,47.57,171600.0,42.1301,42.1655,42.1212,42.1301,171600.0
2010-10-14 09:30:00,47.05,47.33,47.05,47.14,123900.0,41.6696,41.9175,41.6696,41.7493,123900.0
2010-10-14 09:35:00,47.12,47.15,46.68,46.74,124500.0,41.7315,41.7581,41.3419,41.395,124500.0
2010-10-14 09:40:00,46.74,47.03,46.71,47.01,136100.0,41.395,41.6518,41.3684,41.6341,136100.0
2010-10-14 09:45:00,46.99,47.01,46.86,46.88,107800.0,41.6164,41.6341,41.5013,41.519,107800.0
2010-10-14 09:50:00,46.88,46.9,46.75,46.76,92300.0,41.519,41.5367,41.4039,41.4127,92300.0
2010-10-14 09:55:00,46.77,46.91,46.74,46.89,52400.0,41.4216,41.5456,41.395,41.5279,52400.0
2010-10-14 10:00:00,46.89,46.95,46.88,46.91,69100.0,41.5279,41.581,41.519,41.5456,69100.0
2010-10-14 10:05:00,46.92,46.95,46.83,46.83,40200.0,41.5544,41.581,41.4747,41.4747,40200.0
2010-10-14 10:10:00,46.83,46.89,46.79,46.8,49200.0,41.4747,41.5279,41.4393,41.4481,49200.0
2010-10-14 10:15:00,46.8,46.87,46.78,46.86,68400.0,41.4481,41.5101,41.4304,41.5013,68400.0
2010-10-14 10:20:00,46.86,47.0,46.85,46.94,82000.0,41.5013,41.6253,41.4924,41.5721,82000.0
2010-10-14 10:25:00,46.94,46.94,46.86,46.9,42300.0,41.5721,41.5721,41.5013,41.5367,42300.0
2010-10-14 10:30:00,46.9,46.92,46.87,46.91,43000.0,41.5367,41.5544,41.5101,41.5456,43000.0
2010-10-14 10:35:00,46.92,46.94,46.89,46.93,36900.0,41.5544,41.5721,41.5279,41.5633,36900.0
2010-10-14 10:40:00,46.93,46.94,46.82,46.84,52500.0,41.5633,41.5721,41.4659,41.4836,52500.0
2010-10-14 10:45:00,46.85,46.9,46.84,46.85,37700.0,41.4924,41.5367,41.4836,41.4924,37700.0
2010-10-14 10:50:00,46.86,46.91,46.84,46.9,40000.0,41.5013,41.5456,41.4836,41.5367,40000.0
2010-10-14 10:55:00,46.9,46.94,46.89,46.93,19400.0,41.5367,41.5721,41.5279,41.5633,19400.0
2010-10-14 11:00:00,46.93,46.96,46.91,46.92,35800.0,41.5633,41.5898,41.5456,41.5544,35800.0
2010-10-14 11:05:00,46.93,46.93,46.82,46.9,60300.0,41.5633,41.5633,41.4659,41.5367,60300.0
2010-10-14 11:10:00,46.89,46.95,46.89,46.92,20800.0,41.5279,41.581,41.5279,41.5544,20800.0
2010-10-14 11:15:00,46.93,46.96,46.93,46.93,27600.0,41.5633,41.5898,41.5633,41.5633,27600.0
2010-10-14 11:20:00,46.93,46.97,46.92,46.94,20900.0,41.5633,41.5987,41.5544,41.5721,20900.0
2010-10-14 11:25:00,46.95,46.99,46.93,46.98,22000.0,41.581,41.6164,41.5633,41.6076,22000.0
2010-10-14 11:30:00,47.0,47.0,46.93,46.95,44900.0,41.6253,41.6253,41.5633,41.581,44900.0
2010-10-14 11:35:00,46.95,46.99,46.94,46.97,15900.0,41.581,41.6164,41.5721,41.5987,15900.0
2010-10-14 11:40:00,46.97,46.97,46.93,46.94,60300.0,41.5987,41.5987,41.5633,41.5721,60300.0
2010-10-14 11:45:00,46.93,46.95,46.89,46.91,39800.0,41.5633,41.581,41.5279,41.5456,39800.0
2010-10-14 11:50:00,46.91,46.97,46.9,46.95,22200.0,41.5456,41.5987,41.5367,41.581,22200.0
2010-10-14 11:55:00,46.97,46.98,46.95,46.97,21400.0,41.5987,41.6076,41.581,41.5987,21400.0
2010-10-14 12:00:00,46.97,46.98,46.94,46.95,57100.0,41.5987,41.6076,41.5721,41.581,57100.0
2010-10-14 12:05:00,46.96,46.96,46.94,46.95,17700.0,41.5898,41.5898,41.5721,41.581,17700.0
2010-10-14 12:10:00,46.95,47.01,46.95,46.98,22700.0,41.581,41.6341,41.581,41.6076,22700.0
2010-10-14 12:15:00,46.98,47.01,46.97,46.98,22200.0,41.6076,41.6341,41.5987,41.6076,22200.0
2010-10-14 12:20:00,46.99,47.0,46.96,46.98,32500.0,41.6164,41.6253,41.5898,41.6076,32500.0
2010-10-14 12:25:00,46.99,46.99,46.94,46.94,60000.0,41.6164,41.6164,41.5721,41.5721,60000.0
2010-10-14 12:30:00,46.94,46.95,46.86,46.93,19700.0,41.5721,41.581,41.5013,41.5633,19700.0
2010-10-14 12:35:00,46.94,46.97,46.89,46.91,22000.0,41.5721,41.5987,41.5279,41.5456,22000.0
2010-10-14 12:40:00,46.91,46.92,46.89,46.9,8400.0,41.5456,41.5544,41.5279,41.5367,8400.0
2010-10-14 12:45:00,46.9,46.94,46.9,46.91,18000.0,41.5367,41.5721,41.5367,41.5456,18000.0
2010-10-14 12:50:00,46.91,46.95,46.91,46.95,13800.0,41.5456,41.581,41.5456,41.581,13800.0
2010-10-14 12:55:00,46.94,47.04,46.94,46.99,85200.0,41.5721,41.6607,41.5721,41.6164,85200.0
2010-10-14 13:00:00,46.99,46.99,46.93,46.97,20100.0,41.6164,41.6164,41.5633,41.5987,20100.0
2010-10-14 13:05:00,46.97,46.99,46.88,46.91,51600.0,41.5987,41.6164,41.519,41.5456,51600.0
2010-10-14 13:10:00,46.92,46.95,46.92,46.94,29100.0,41.5544,41.581,41.5544,41.5721,29100.0
2010-10-14 13:15:00,46.95,46.97,46.93,46.95,36200.0,41.581,41.5987,41.5633,41.581,36200.0
2010-10-14 13:20:00,46.94,46.96,46.92,46.94,31400.0,41.5721,41.5898,41.5544,41.5721,31400.0
2010-10-14 13:25:00,46.95,46.98,46.94,46.98,10800.0,41.581,41.6076,41.5721,41.6076,10800.0
2010-10-14 13:30:00,46.98,47.05,46.98,47.05,14800.0,41.6076,41.6696,41.6076,41.6696,14800.0
2010-10-14 13:35:00,47.05,47.13,47.05,47.13,35100.0,41.6696,41.7404,41.6696,41.7404,35100.0
2010-10-14 13:40:00,47.13,47.13,47.09,47.09,20500.0,41.7404,41.7404,41.705,41.705,20500.0
2010-10-14 13:45:00,47.1,47.12,47.08,47.12,12000.0,41.7138,41.7315,41.6961,41.7315,12000.0
2010-10-14 13:50:00,47.11,47.16,47.08,47.16,24300.0,41.7227,41.767,41.6961,41.767,24300.0
2010-10-14 13:55:00,47.16,47.17,47.14,47.14,8900.0,41.767,41.7758,41.7493,41.7493,8900.0
2010-10-14 14:00:00,47.15,47.15,47.07,47.08,14900.0,41.7581,41.7581,41.6873,41.6961,14900.0
2010-10-14 14:05:00,47.08,47.08,47.04,47.07,19400.0,41.6961,41.6961,41.6607,41.6873,19400.0
2010-10-14 14:10:00,47.07,47.1,47.05,47.08,21000.0,41.6873,41.7138,41.6696,41.6961,21000.0
2010-10-14 14:15:00,47.08,47.08,47.05,47.07,26500.0,41.6961,41.6961,41.6696,41.6873,26500.0
2010-10-14 14:20:00,47.07,47.08,47.02,47.02,18800.0,41.6873,41.6961,41.643,41.643,18800.0
2010-10-14 14:25:00,47.02,47.03,47.0,47.01,17400.0,41.643,41.6518,41.6253,41.6341,17400.0
2010-10-14 14:30:00,47.01,47.03,47.0,47.02,25800.0,41.6341,41.6518,41.6253,41.643,25800.0
2010-10-14 14:35:00,47.02,47.08,47.0,47.03,22600.0,41.643,41.6961,41.6253,41.6518,22600.0
2010-10-14 14:40:00,47.03,47.07,47.03,47.05,30600.0,41.6518,41.6873,41.6518,41.6696,30600.0
2010-10-14 14:45:00,47.06,47.07,47.03,47.07,34400.0,41.6784,41.6873,41.6518,41.6873,34400.0
2010-10-14 14:50:00,47.07,47.1,47.07,47.09,11600.0,41.6873,41.7138,41.6873,41.705,11600.0
2010-10-14 14:55:00,47.09,47.1,46.97,47.0,63700.0,41.705,41.7138,41.5987,41.6253,63700.0
2010-10-14 15:00:00,46.99,47.03,46.96,47.02,109800.0,41.6164,41.6518,41.5898,41.643,109800.0
2010-10-14 15:05:00,47.02,47.05,47.01,47.04,25100.0,41.643,41.6696,41.6341,41.6607,25100.0
2010-10-14 15:10:00,47.04,47.06,47.04,47.05,30100.0,41.6607,41.6784,41.6607,41.6696,30100.0
2010-10-14 15:15:00,47.06,47.1,47.04,47.08,37500.0,41.6784,41.7138,41.6607,41.6961,37500.0
2010-10-14 15:20:00,47.08,47.16,47.08,47.16,42200.0,41.6961,41.767,41.6961,41.767,42200.0
2010-10-14 15:25:00,47.15,47.16,47.13,47.15,47200.0,41.7581,41.767,41.7404,41.7581,47200.0
2010-10-14 15:30:00,47.15,47.16,47.12,47.15,64000.0,41.7581,41.767,41.7315,41.7581,64000.0
2010-10-14 15:35:00,47.15,47.2,47.15,47.17,117800.0,41.7581,41.8024,41.7581,41.7758,117800.0
2010-10-14 15:40:00,47.17,47.18,47.11,47.11,55800.0,41.7758,41.7847,41.7227,41.7227,55800.0
2010-10-14 15:45:00,47.11,47.16,47.11,47.16,63600.0,41.7227,41.767,41.7227,41.767,63600.0
2010-10-14 15:50:00,47.16,47.29,47.15,47.23,195100.0,41.767,41.8821,41.7581,41.829,195100.0
2010-10-14 15:55:00,47.23,47.31,47.23,47.31,220100.0,41.829,41.8998,41.829,41.8998,220100.0
2010-10-15 09:30:00,47.09,47.09,46.51,46.71,460100.0,41.705,41.705,41.1913,41.3684,460100.0
2010-10-15 09:35:00,46.72,46.75,46.51,46.67,112400.0,41.3773,41.4039,41.1913,41.333,112400.0
2010-10-15 09:40:00,46.69,46.69,46.27,46.27,91900.0,41.3507,41.3507,40.9788,40.9788,91900.0
2010-10-15 09:45:00,46.29,46.42,46.2,46.24,94500.0,40.9965,41.1116,40.9168,40.9522,94500.0
2010-10-15 09:50:00,46.25,46.39,46.07,46.38,142600.0,40.961,41.085,40.8016,41.0762,142600.0
2010-10-15 09:55:00,46.39,46.49,46.26,46.31,66300.0,41.085,41.1736,40.9699,41.0142,66300.0
2010-10-15 10:00:00,46.31,46.42,46.25,46.25,64400.0,41.0142,41.1116,40.961,40.961,64400.0
2010-10-15 10:05:00,46.25,46.44,46.19,46.42,52400.0,40.961,41.1293,40.9079,41.1116,52400.0
2010-10-15 10:10:00,46.42,46.44,46.24,46.26,108600.0,41.1116,41.1293,40.9522,40.9699,108600.0
2010-10-15 10:15:00,46.27,46.32,46.16,46.18,83800.0,40.9788,41.023,40.8813,40.899,83800.0
2010-10-15 10:20:00,46.17,46.21,46.15,46.19,57800.0,40.8902,40.9256,40.8725,40.9079,57800.0
2010-10-15 10:25:00,46.19,46.24,46.17,46.19,62900.0,40.9079,40.9522,40.8902,40.9079,62900.0
2010-10-15 10:30:00,46.2,46.22,46.15,46.22,45300.0,40.9168,40.9345,40.8725,40.9345,45300.0
2010-10-15 10:35:00,46.22,46.28,46.21,46.22,38400.0,40.9345,40.9876,40.9256,40.9345,38400.0
2010-10-15 10:40:00,46.22,46.26,46.16,46.19,52500.0,40.9345,40.9699,40.8813,40.9079,52500.0
2010-10-15 10:45:00,46.19,46.19,46.05,46.05,72400.0,40.9079,40.9079,40.7839,40.7839,72400.0
2010-10-15 10:50:00,46.05,46.15,46.05,46.13,46800.0,40.7839,40.8725,40.7839,40.8548,46800.0
2010-10-15 10:55:00,46.12,46.14,46.04,46.07,68300.0,40.8459,40.8636,40.7751,40.8016,68300.0
2010-10-15 11:00:00,46.07,46.1,46.06,46.07,51300.0,40.8016,40.8282,40.7928,40.8016,51300.0
2010-10-15 11:05:00,46.08,46.22,46.07,46.21,68100.0,40.8105,40.9345,40.8016,40.9256,68100.0
2010-10-15 11:10:00,46.21,46.25,46.18,46.19,97100.0,40.9256,40.961,40.899,40.9079,97100.0
2010-10-15 11:15:00,46.2,46.27,46.17,46.19,84200.0,40.9168,40.9788,40.8902,40.9079,84200.0
2010-10-15 11:20:00,46.19,46.2,46.14,46.17,37000.0,40.9079,40.9168,40.8636,40.8902,37000.0
2010-10-15 11:25:00,46.17,46.22,46.17,46.18,42000.0,40.8902,40.9345,40.8902,40.899,42000.0
2010-10-15 11:30:00,46.18,46.3,46.17,46.3,66400.0,40.899,41.0053,40.8902,41.0053,66400.0
2010-10-15 11:35:00,46.29,46.39,46.29,46.35,60400.0,40.9965,41.085,40.9965,41.0496,60400.0
2010-10-15 11:40:00,46.35,46.38,46.26,46.26,66900.0,41.0496,41.0762,40.9699,40.9699,66900.0
2010-10-15 11:45:00,46.26,46.37,46.25,46.34,48900.0,40.9699,41.0673,40.961,41.0407,48900.0
2010-10-15 11:50:00,46.34,46.37,46.33,46.35,68000.0,41.0407,41.0673,41.0319,41.0496,68000.0
2010-10-15 11:55:00,46.34,46.34,46.17,46.18,56200.0,41.0407,41.0407,40.8902,40.899,56200.0
2010-10-15 12:00:00,46.18,46.23,46.15,46.15,39300.0,40.899,40.9433,40.8725,40.8725,39300.0
2010-10-15 12:05:00,46.15,46.23,46.11,46.2,36700.0,40.8725,40.9433,40.837,40.9168,36700.0
2010-10-15 12:10:00,46.19,46.21,46.15,46.2,33700.0,40.9079,40.9256,40.8725,40.9168,33700.0
2010-10-15 12:15:00,46.2,46.3,46.18,46.3,37100.0,40.9168,41.0053,40.899,41.0053,37100.0
2010-10-15 12:20:00,46.3,46.4,46.29,46.35,84800.0,41.0053,41.0939,40.9965,41.0496,84800.0
2010-10-15 12:25:00,46.36,46.38,46.34,46.36,37300.0,41.0585,41.0762,41.0407,41.0585,37300.0
2010-10-15 12:30:00,46.36,46.43,46.36,46.42,37400.0,41.0585,41.1205,41.0585,41.1116,37400.0
2010-10-15 12:35:00,46.42,46.42,46.38,46.4,40400.0,41.1116,41.1116,41.0762,41.0939,40400.0
2010-10-15 12:40:00,46.4,46.42,46.38,46.42,18800.0,41.0939,41.1116,41.0762,41.1116,18800.0
2010-10-15 12:45:00,46.43,46.44,46.4,46.4,19800.0,41.1205,41.1293,41.0939,41.0939,19800.0
2010-10-15 12:50:00,46.4,46.41,46.35,46.35,32000.0,41.0939,41.1027,41.0496,41.0496,32000.0
2010-10-15 12:55:00,46.35,46.4,46.35,46.4,28800.0,41.0496,41.0939,41.0496,41.0939,28800.0
2010-10-15 13:00:00,46.4,46.41,46.37,46.38,135200.0,41.0939,41.1027,41.0673,41.0762,135200.0
2010-10-15 13:05:00,46.39,46.46,46.39,46.46,43300.0,41.085,41.147,41.085,41.147,43300.0
2010-10-15 13:10:00,46.45,46.46,46.44,46.44,27000.0,41.1382,41.147,41.1293,41.1293,27000.0
2010-10-15 13:15:00,46.45,46.45,46.41,46.41,40300.0,41.1382,41.1382,41.1027,41.1027,40300.0
2010-10-15 13:20:00,46.41,46.49,46.41,46.48,41400.0,41.1027,41.1736,41.1027,41.1647,41400.0
2010-10-15 13:25:00,46.48,46.5,46.47,46.49,8400.0,41.1647,41.1824,41.1559,41.1736,8400.0
2010-10-15 13:30:00,46.49,46.5,46.48,46.48,38300.0,41.1736,41.1824,41.1647,41.1647,38300.0
2010-10-15 13:35:00,46.48,46.5,46.47,46.48,36200.0,41.1647,41.1824,41.1559,41.1647,36200.0
2010-10-15 13:40:00,46.48,46.5,46.45,46.48,46300.0,41.1647,41.1824,41.1382,41.1647,46300.0
2010-10-15 13:45:00,46.48,46.5,46.46,46.5,30900.0,41.1647,41.1824,41.147,41.1824,30900.0
2010-10-15 13:50:00,46.49,46.54,46.49,46.51,47300.0,41.1736,41.2179,41.1736,41.1913,47300.0
2010-10-15 13:55:00,46.5,46.53,46.49,46.51,25500.0,41.1824,41.209,41.1736,41.1913,25500.0
2010-10-15 14:00:00,46.5,46.51,46.42,46.43,48700.0,41.1824,41.1913,41.1116,41.1205,48700.0
2010-10-15 14:05:00,46.42,46.48,46.41,46.47,40500.0,41.1116,41.1647,41.1027,41.1559,40500.0
2010-10-15 14:10:00,46.47,46.48,46.43,46.47,44100.0,41.1559,41.1647,41.1205,41.1559,44100.0
2010-10-15 14:15:00,46.48,46.5,46.45,46.48,21900.0,41.1647,41.1824,41.1382,41.1647,21900.0
2010-10-15 14:20:00,46.47,46.49,46.42,46.47,28600.0,41.1559,41.1736,41.1116,41.1559,28600.0
2010-10-15 14:25:00,46.47,46.51,46.46,46.5,24600.0,41.1559,41.1913,41.147,41.1824,24600.0
2010-10-15 14:30:00,46.5,46.53,46.5,46.51,28400.0,41.1824,41.209,41.1824,41.1913,28400.0
2010-10-15 14:35:00,46.5,46.55,46.5,46.54,37300.0,41.1824,41.2267,41.1824,41.2179,37300.0
2010-10-15 14:40:00,46.54,46.55,46.48,46.48,22500.0,41.2179,41.2267,41.1647,41.1647,22500.0
2010-10-15 14:45:00,46.48,46.49,46.42,46.42,44500.0,41.1647,41.1736,41.1116,41.1116,44500.0
2010-10-15 14:50:00,46.42,46.44,46.4,46.44,32600.0,41.1116,41.1293,41.0939,41.1293,32600.0
2010-10-15 14:55:00,46.43,46.5,46.41,46.5,35600.0,41.1205,41.1824,41.1027,41.1824,35600.0
2010-10-15 15:00:00,46.5,46.51,46.47,46.48,53600.0,41.1824,41.1913,41.1559,41.1647,53600.0
2010-10-15 15:05:00,46.48,46.49,46.46,46.48,40900.0,41.1647,41.1736,41.147,41.1647,40900.0
2010-10-15 15:10:00,46.48,46.49,46.42,46.48,66600.0,41.1647,41.1736,41.1116,41.1647,66600.0
2010-10-15 15:15:00,46.48,46.53,46.47,46.52,93300.0,41.1647,41.209,41.1559,41.2002,93300.0
2010-10-15 15:20:00,46.51,46.55,46.47,46.48,42100.0,41.1913,41.2267,41.1559,41.1647,42100.0
2010-10-15 15:25:00,46.48,46.53,46.47,46.49,57900.0,41.1647,41.209,41.1559,41.1736,57900.0
2010-10-15 15:30:00,46.49,46.54,46.48,46.52,100300.0,41.1736,41.2179,41.1647,41.2002,100300.0
2010-10-15 15:35:00,46.51,46.6,46.51,46.59,75900.0,41.1913,41.271,41.1913,41.2622,75900.0
2010-10-15 15:40:00,46.59,46.6,46.53,46.53,40300.0,41.2622,41.271,41.209,41.209,40300.0
2010-10-15 15:45:00,46.54,46.6,46.53,46.59,81700.0,41.2179,41.271,41.209,41.2622,81700.0
2010-10-15 15:50:00,46.59,46.65,46.59,46.62,146200.0,41.2622,41.3153,41.2622,41.2887,146200.0
2010-10-15 15:55:00,46.62,46.66,46.56,46.66,165400.0,41.2887,41.3242,41.2356,41.3242,165400.0
2010-10-18 09:30:00,46.64,46.71,46.27,46.28,58300.0,41.3064,41.3684,40.9788,40.9876,58300.0
2010-10-18 09:35:00,46.3,46.47,46.28,46.4,43300.0,41.0053,41.1559,40.9876,41.0939,43300.0
2010-10-18 09:40:00,46.4,46.46,46.39,46.4,31900.0,41.0939,41.147,41.085,41.0939,31900.0
2010-10-18 09:45:00,46.4,46.48,46.39,46.44,26500.0,41.0939,41.1647,41.085,41.1293,26500.0
2010-10-18 09:50:00,46.43,46.44,46.33,46.33,35000.0,41.1205,41.1293,41.0319,41.0319,35000.0
2010-10-18 09:55:00,46.33,46.4,46.32,46.39,26500.0,41.0319,41.0939,41.023,41.085,26500.0
2010-10-18 10:00:00,46.39,46.41,46.35,46.35,50600.0,41.085,41.1027,41.0496,41.0496,50600.0
2010-10-18 10:05:00,46.36,46.39,46.32,46.33,41400.0,41.0585,41.085,41.023,41.0319,41400.0
2010-10-18 10:10:00,46.32,46.38,46.3,46.33,39700.0,41.023,41.0762,41.0053,41.0319,39700.0
2010-10-18 10:15:00,46.34,46.38,46.32,46.36,41700.0,41.0407,41.0762,41.023,41.0585,41700.0
2010-10-18 10:20:00,46.37,46.4,46.37,46.38,47800.0,41.0673,41.0939,41.0673,41.0762,47800.0
2010-10-18 10:25:00,46.38,46.46,46.37,46.44,66100.0,41.0762,41.147,41.0673,41.1293,66100.0
2010-10-18 10:30:00,46.44,46.45,46.36,46.37,44000.0,41.1293,41.1382,41.0585,41.0673,44000.0
2010-10-18 10:35:00,46.37,46.37,46.29,46.3,39400.0,41.0673,41.0673,40.9965,41.0053,39400.0
2010-10-18 10:40:00,46.3,46.31,46.27,46.31,34700.0,41.0053,41.0142,40.9788,41.0142,34700.0
2010-10-18 10:45:00,46.31,46.31,46.27,46.28,50300.0,41.0142,41.0142,40.9788,40.9876,50300.0
2010-10-18 10:50:00,46.28,46.33,46.28,46.3,45900.0,40.9876,41.0319,40.9876,41.0053,45900.0
2010-10-18 10:55:00,46.3,46.34,46.29,46.33,16900.0,41.0053,41.0407,40.9965,41.0319,16900.0
2010-10-18 11:00:00,46.33,46.34,46.28,46.28,49900.0,41.0319,41.0407,40.9876,40.9876,49900.0
2010-10-18 11:05:00,46.27,46.28,46.2,46.21,27600.0,40.9788,40.9876,40.9168,40.9256,27600.0
2010-10-18 11:10:00,46.21,46.21,46.16,46.2,24400.0,40.9256,40.9256,40.8813,40.9168,24400.0
2010-10-18 11:15:00,46.19,46.2,46.18,46.18,12200.0,40.9079,40.9168,40.899,40.899,12200.0
2010-10-18 11:20:00,46.19,46.24,46.18,46.18,39200.0,40.9079,40.9522,40.899,40.899,39200.0
2010-10-18 11:25:00,46.18,46.21,46.17,46.2,20800.0,40.899,40.9256,40.8902,40.9168,20800.0
2010-10-18 11:30:00,46.19,46.22,46.19,46.2,30600.0,40.9079,40.9345,40.9079,40.9168,30600.0
2010-10-18 11:35:00,46.19,46.2,46.17,46.19,29400.0,40.9079,40.9168,40.8902,40.9079,29400.0
2010-10-18 11:40:00,46.18,46.18,46.15,46.15,17100.0,40.899,40.899,40.8725,40.8725,17100.0
2010-10-18 11:45:00,46.15,46.18,46.14,46.18,11800.0,40.8725,40.899,40.8636,40.899,11800.0
2010-10-18 11:50:00,46.17,46.21,46.14,46.14,31900.0,40.8902,40.9256,40.8636,40.8636,31900.0
2010-10-18 11:55:00,46.15,46.18,46.12,46.18,20300.0,40.8725,40.899,40.8459,40.899,20300.0
2010-10-18 12:00:00,46.18,46.2,46.17,46.18,28400.0,40.899,40.9168,40.8902,40.899,28400.0
2010-10-18 12:05:00,46.18,46.19,46.12,46.16,26800.0,40.899,40.9079,40.8459,40.8813,26800.0
2010-10-18 12:10:00,46.17,46.18,46.15,46.17,9800.0,40.8902,40.899,40.8725,40.8902,9800.0
2010-10-18 12:15:00,46.17,46.18,46.16,46.16,27700.0,40.8902,40.899,40.8813,40.8813,27700.0
2010-10-18 12:20:00,46.16,46.17,46.13,46.13,19700.0,40.8813,40.8902,40.8548,40.8548,19700.0
2010-10-18 12:25:00,46.13,46.14,46.1,46.14,13600.0,40.8548,40.8636,40.8282,40.8636,13600.0
2010-10-18 12:30:00,46.14,46.15,46.11,46.14,16800.0,40.8636,40.8725,40.837,40.8636,16800.0
2010-10-18 12:35:00,46.13,46.13,46.09,46.12,26800.0,40.8548,40.8548,40.8193,40.8459,26800.0
2010-10-18 12:40:00,46.12,46.14,46.11,46.14,10900.0,40.8459,40.8636,40.837,40.8636,10900.0
2010-10-18 12:45:00,46.13,46.17,46.13,46.17,10500.0,40.8548,40.8902,40.8548,40.8902,10500.0
2010-10-18 12:50:00,46.16,46.18,46.15,46.15,22800.0,40.8813,40.899,40.8725,40.8725,22800.0
2010-10-18 12:55:00,46.15,46.2,46.15,46.18,17500.0,40.8725,40.9168,40.8725,40.899,17500.0
2010-10-18 13:00:00,46.18,46.19,46.15,46.15,22100.0,40.899,40.9079,40.8725,40.8725,22100.0
2010-10-18 13:05:00,46.15,46.19,46.15,46.18,22900.0,40.8725,40.9079,40.8725,40.899,22900.0
2010-10-18 13:10:00,46.19,46.23,46.18,46.22,16100.0,40.9079,40.9433,40.899,40.9345,16100.0
2010-10-18 13:15:00,46.22,46.25,46.21,46.23,37000.0,40.9345,40.961,40.9256,40.9433,37000.0
2010-10-18 13:20:00,46.23,46.23,46.18,46.19,20300.0,40.9433,40.9433,40.899,40.9079,20300.0
2010-10-18 13:25:00,46.18,46.19,46.12,46.12,30900.0,40.899,40.9079,40.8459,40.8459,30900.0
2010-10-18 13:30:00,46.12,46.14,46.1,46.14,25300.0,40.8459,40.8636,40.8282,40.8636,25300.0
2010-10-18 13:35:00,46.14,46.14,46.08,46.08,14600.0,40.8636,40.8636,40.8105,40.8105,14600.0
2010-10-18 13:40:00,46.08,46.1,46.07,46.08,15600.0,40.8105,40.8282,40.8016,40.8105,15600.0
2010-10-18 13:45:00,46.08,46.09,46.06,46.09,32400.0,40.8105,40.8193,40.7928,40.8193,32400.0
2010-10-18 13:50:00,46.09,46.09,45.99,45.99,38600.0,40.8193,40.8193,40.7308,40.7308,38600.0
2010-10-18 13:55:00,45.99,46.01,45.98,45.99,25600.0,40.7308,40.7485,40.7219,40.7308,25600.0
2010-10-18 14:00:00,45.99,46.05,45.98,46.02,28000.0,40.7308,40.7839,40.7219,40.7573,28000.0
2010-10-18 14:05:00,46.02,46.05,45.99,46.04,34000.0,40.7573,40.7839,40.7308,40.7751,34000.0
2010-10-18 14:10:00,46.03,46.04,46.02,46.02,15100.0,40.7662,40.7751,40.7573,40.7573,15100.0
2010-10-18 14:15:00,46.02,46.03,46.02,46.02,36500.0,40.7573,40.7662,40.7573,40.7573,36500.0
2010-10-18 14:20:00,46.02,46.06,46.02,46.03,42300.0,40.7573,40.7928,40.7573,40.7662,42300.0
2010-10-18 14:25:00,46.04,46.06,46.03,46.06,19000.0,40.7751,40.7928,40.7662,40.7928,19000.0
2010-10-18 14:30:00,46.06,46.07,46.05,46.05,75200.0,40.7928,40.8016,40.7839,40.7839,75200.0
2010-10-18 14:35:00,46.06,46.06,46.05,46.06,19900.0,40.7928,40.7928,40.7839,40.7928,19900.0
2010-10-18 14:40:00,46.06,46.06,46.04,46.05,34700.0,40.7928,40.7928,40.7751,40.7839,34700.0
2010-10-18 14:45:00,46.05,46.06,46.03,46.04,39900.0,40.7839,40.7928,40.7662,40.7751,39900.0
2010-10-18 14:50:00,46.03,46.05,46.03,46.04,16200.0,40.7662,40.7839,40.7662,40.7751,16200.0
2010-10-18 14:55:00,46.04,46.05,46.03,46.04,46500.0,40.7751,40.7839,40.7662,40.7751,46500.0
2010-10-18 15:00:00,46.04,46.06,45.99,45.99,111500.0,40.7751,40.7928,40.7308,40.7308,111500.0
2010-10-18 15:05:00,46.0,46.1,45.99,46.09,52600.0,40.7396,40.8282,40.7308,40.8193,52600.0
2010-10-18 15:10:00,46.1,46.11,46.04,46.05,69900.0,40.8282,40.837,40.7751,40.7839,69900.0
2010-10-18 15:15:00,46.04,46.06,45.97,45.98,75500.0,40.7751,40.7928,40.7131,40.7219,75500.0
2010-10-18 15:20:00,45.97,46.0,45.97,46.0,47200.0,40.7131,40.7396,40.7131,40.7396,47200.0
2010-10-18 15:25:00,46.0,46.01,45.99,45.99,62700.0,40.7396,40.7485,40.7308,40.7308,62700.0
2010-10-18 15:30:00,46.0,46.07,46.0,46.06,146400.0,40.7396,40.8016,40.7396,40.7928,146400.0
2010-10-18 15:35:00,46.06,46.09,46.02,46.02,81400.0,40.7928,40.8193,40.7573,40.7573,81400.0
2010-10-18 15:40:00,46.03,46.04,46.02,46.03,62400.0,40.7662,40.7751,40.7573,40.7662,62400.0
2010-10-18 15:45:00,46.04,46.04,45.99,45.99,48500.0,40.7751,40.7751,40.7308,40.7308,48500.0
2010-10-18 15:50:00,45.99,46.0,45.97,46.0,104100.0,40.7308,40.7396,40.7131,40.7396,104100.0
2010-10-18 15:55:00,45.99,46.02,45.99,46.01,134100.0,40.7308,40.7573,40.7308,40.7485,134100.0
2010-10-19 09:30:00,45.78,46.14,45.65,45.87,93400.0,40.5448,40.8636,40.4297,40.6245,93400.0
2010-10-19 09:35:00,45.88,45.88,45.75,45.8,48400.0,40.6334,40.6334,40.5182,40.5625,48400.0
2010-10-19 09:40:00,45.8,45.85,45.69,45.75,36600.0,40.5625,40.6068,40.4651,40.5182,36600.0
2010-10-19 09:45:00,45.75,45.75,45.61,45.62,49900.0,40.5182,40.5182,40.3942,40.4031,49900.0
2010-10-19 09:50:00,45.62,45.63,45.35,45.36,63700.0,40.4031,40.4119,40.164,40.1728,63700.0
2010-10-19 09:55:00,45.37,45.54,45.35,45.47,43700.0,40.1817,40.3322,40.164,40.2702,43700.0
2010-10-19 10:00:00,45.46,45.54,45.42,45.54,53300.0,40.2614,40.3322,40.226,40.3322,53300.0
2010-10-19 10:05:00,45.53,45.72,45.5,45.72,41000.0,40.3234,40.4916,40.2968,40.4916,41000.0
2010-10-19 10:10:00,45.74,45.78,45.57,45.57,52100.0,40.5094,40.5448,40.3588,40.3588,52100.0
2010-10-19 10:15:00,45.57,45.78,45.56,45.7,28900.0,40.3588,40.5448,40.3499,40.4739,28900.0
2010-10-19 10:20:00,45.69,45.74,45.67,45.71,27100.0,40.4651,40.5094,40.4474,40.4828,27100.0
2010-10-19 10:25:00,45.7,45.72,45.67,45.72,11000.0,40.4739,40.4916,40.4474,40.4916,11000.0
2010-10-19 10:30:00,45.72,45.94,45.71,45.93,40300.0,40.4916,40.6865,40.4828,40.6776,40300.0
2010-10-19 10:35:00,45.92,45.97,45.92,45.96,35700.0,40.6688,40.7131,40.6688,40.7042,35700.0
2010-10-19 10:40:00,45.96,46.0,45.95,46.0,25400.0,40.7042,40.7396,40.6953,40.7396,25400.0
2010-10-19 10:45:00,45.99,46.04,45.97,46.04,50600.0,40.7308,40.7751,40.7131,40.7751,50600.0
2010-10-19 10:50:00,46.04,46.1,45.98,45.99,60500.0,40.7751,40.8282,40.7219,40.7308,60500.0
2010-10-19 10:55:00,46.0,46.03,45.97,45.98,31600.0,40.7396,40.7662,40.7131,40.7219,31600.0
2010-10-19 11:00:00,45.99,46.0,45.98,45.99,53500.0,40.7308,40.7396,40.7219,40.7308,53500.0
2010-10-19 11:05:00,45.99,46.0,45.96,45.97,27000.0,40.7308,40.7396,40.7042,40.7131,27000.0
2010-10-19 11:10:00,45.98,46.02,45.95,46.02,30900.0,40.7219,40.7573,40.6953,40.7573,30900.0
2010-10-19 11:15:00,46.02,46.02,45.98,46.01,41700.0,40.7573,40.7573,40.7219,40.7485,41700.0
2010-10-19 11:20:00,46.01,46.02,45.98,46.02,31300.0,40.7485,40.7573,40.7219,40.7573,31300.0
2010-10-19 11:25:00,46.02,46.12,46.01,46.1,37900.0,40.7573,40.8459,40.7485,40.8282,37900.0
2010-10-19 11:30:00,46.09,46.16,46.09,46.14,26800.0,40.8193,40.8813,40.8193,40.8636,26800.0
2010-10-19 11:35:00,46.15,46.22,46.14,46.19,32000.0,40.8725,40.9345,40.8636,40.9079,32000.0
2010-10-19 11:40:00,46.19,46.25,46.19,46.25,14400.0,40.9079,40.961,40.9079,40.961,14400.0
2010-10-19 11:45:00,46.24,46.36,46.18,46.36,82300.0,40.9522,41.0585,40.899,41.0585,82300.0
2010-10-19 11:50:00,46.35,46.35,46.29,46.32,15400.0,41.0496,41.0496,40.9965,41.023,15400.0
2010-10-19 11:55:00,46.31,46.34,46.3,46.32,14800.0,41.0142,41.0407,41.0053,41.023,14800.0
2010-10-19 12:00:00,46.31,46.33,46.3,46.3,14900.0,41.0142,41.0319,41.0053,41.0053,14900.0
2010-10-19 12:05:00,46.3,46.32,46.24,46.27,19200.0,41.0053,41.023,40.9522,40.9788,19200.0
2010-10-19 12:10:00,46.27,46.28,46.24,46.26,13300.0,40.9788,40.9876,40.9522,40.9699,13300.0
2010-10-19 12:15:00,46.25,46.28,46.23,46.23,25300.0,40.961,40.9876,40.9433,40.9433,25300.0
2010-10-19 12:20:00,46.24,46.24,46.16,46.2,22400.0,40.9522,40.9522,40.8813,40.9168,22400.0
2010-10-19 12:25:00,46.21,46.21,46.18,46.18,11100.0,40.9256,40.9256,40.899,40.899,11100.0
2010-10-19 12:30:00,46.17,46.18,46.08,46.08,12000.0,40.8902,40.899,40.8105,40.8105,12000.0
2010-10-19 12:35:00,46.08,46.11,46.06,46.1,19000.0,40.8105,40.837,40.7928,40.8282,19000.0
2010-10-19 12:40:00,46.11,46.13,46.1,46.11,11900.0,40.837,40.8548,40.8282,40.837,11900.0
2010-10-19 12:45:00,46.12,46.12,46.09,46.1,7100.0,40.8459,40.8459,40.8193,40.8282,7100.0
2010-10-19 12:50:00,46.1,46.1,46.03,46.05,15200.0,40.8282,40.8282,40.7662,40.7839,15200.0
2010-10-19 12:55:00,46.06,46.1,46.01,46.1,32500.0,40.7928,40.8282,40.7485,40.8282,32500.0
2010-10-19 13:00:00,46.11,46.11,46.04,46.05,16800.0,40.837,40.837,40.7751,40.7839,16800.0
2010-10-19 13:05:00,46.06,46.06,46.01,46.01,9400.0,40.7928,40.7928,40.7485,40.7485,9400.0
2010-10-19 13:10:00,46.02,46.05,46.0,46.0,29900.0,40.7573,40.7839,40.7396,40.7396,29900.0
2010-10-19 13:15:00,46.0,46.02,45.98,46.02,18600.0,40.7396,40.7573,40.7219,40.7573,18600.0
2010-10-19 13:20:00,46.02,46.07,46.01,46.01,13000.0,40.7573,40.8016,40.7485,40.7485,13000.0
2010-10-19 13:25:00,46.02,46.02,45.98,46.0,8800.0,40.7573,40.7573,40.7219,40.7396,8800.0
2010-10-19 13:30:00,46.0,46.0,45.97,45.98,14700.0,40.7396,40.7396,40.7131,40.7219,14700.0
2010-10-19 13:35:00,45.97,45.99,45.93,45.99,16800.0,40.7131,40.7308,40.6776,40.7308,16800.0
2010-10-19 13:40:00,45.99,45.99,45.95,45.96,11500.0,40.7308,40.7308,40.6953,40.7042,11500.0
2010-10-19 13:45:00,45.96,46.0,45.92,46.0,22700.0,40.7042,40.7396,40.6688,40.7396,22700.0
2010-10-19 13:50:00,46.01,46.01,45.91,45.91,28900.0,40.7485,40.7485,40.6599,40.6599,28900.0
2010-10-19 13:55:00,45.91,45.91,45.85,45.9,19100.0,40.6599,40.6599,40.6068,40.6511,19100.0
2010-10-19 14:00:00,45.9,45.9,45.64,45.67,81100.0,40.6511,40.6511,40.4208,40.4474,81100.0
2010-10-19 14:05:00,45.67,45.69,45.61,45.66,71900.0,40.4474,40.4651,40.3942,40.4385,71900.0
2010-10-19 14:10:00,45.65,45.77,45.63,45.77,40900.0,40.4297,40.5359,40.4119,40.5359,40900.0
2010-10-19 14:15:00,45.76,45.83,45.76,45.78,60000.0,40.5271,40.5891,40.5271,40.5448,60000.0
2010-10-19 14:20:00,45.79,45.85,45.78,45.78,50200.0,40.5536,40.6068,40.5448,40.5448,50200.0
2010-10-19 14:25:00,45.78,45.85,45.75,45.81,75000.0,40.5448,40.6068,40.5182,40.5714,75000.0
2010-10-19 14:30:00,45.81,45.91,45.79,45.91,68300.0,40.5714,40.6599,40.5536,40.6599,68300.0
2010-10-19 14:35:00,45.91,45.96,45.9,45.9,49700.0,40.6599,40.7042,40.6511,40.6511,49700.0
2010-10-19 14:40:00,45.9,45.97,45.88,45.95,60900.0,40.6511,40.7131,40.6334,40.6953,60900.0
2010-10-19 14:45:00,45.95,46.0,45.93,45.98,90300.0,40.6953,40.7396,40.6776,40.7219,90300.0
2010-10-19 14:50:00,45.98,46.0,45.94,45.98,62500.0,40.7219,40.7396,40.6865,40.7219,62500.0
2010-10-19 14:55:00,45.97,46.01,45.92,45.95,70700.0,40.7131,40.7485,40.6688,40.6953,70700.0
2010-10-19 15:00:00,45.95,45.97,45.85,45.89,68700.0,40.6953,40.7131,40.6068,40.6422,68700.0
2010-10-19 15:05:00,45.9,45.92,45.84,45.86,56200.0,40.6511,40.6688,40.5979,40.6156,56200.0
2010-10-19 15:10:00,45.86,45.89,45.81,45.87,75600.0,40.6156,40.6422,40.5714,40.6245,75600.0
2010-10-19 15:15:00,45.87,45.94,45.86,45.87,53500.0,40.6245,40.6865,40.6156,40.6245,53500.0
2010-10-19 15:20:00,45.87,45.9,45.83,45.83,30800.0,40.6245,40.6511,40.5891,40.5891,30800.0
2010-10-19 15:25:00,45.83,45.86,45.75,45.77,39300.0,40.5891,40.6156,40.5182,40.5359,39300.0
2010-10-19 15:30:00,45.77,45.81,45.71,45.78,60400.0,40.5359,40.5714,40.4828,40.5448,60400.0
2010-10-19 15:35:00,45.79,45.85,45.79,45.84,34200.0,40.5536,40.6068,40.5536,40.5979,34200.0
2010-10-19 15:40:00,45.84,45.85,45.8,45.83,51800.0,40.5979,40.6068,40.5625,40.5891,51800.0
2010-10-19 15:45:00,45.82,45.86,45.8,45.83,92900.0,40.5802,40.6156,40.5625,40.5891,92900.0
2010-10-19 15:50:00,45.84,45.87,45.82,45.87,98300.0,40.5979,40.6245,40.5802,40.6245,98300.0
2010-10-19 15:55:00,45.87,45.91,45.84,45.89,261200.0,40.6245,40.6599,40.5979,40.6422,261200.0
2010-10-20 09:30:00,45.9,46.0,45.8,45.96,45200.0,40.6511,40.7396,40.5625,40.7042,45200.0
2010-10-20 09:35:00,45.96,45.99,45.84,45.9,55200.0,40.7042,40.7308,40.5979,40.6511,55200.0
2010-10-20 09:40:00,45.89,46.0,45.89,45.98,54300.0,40.6422,40.7396,40.6422,40.7219,54300.0
2010-10-20 09:45:00,45.99,46.0,45.89,45.9,53000.0,40.7308,40.7396,40.6422,40.6511,53000.0
2010-10-20 09:50:00,45.89,45.95,45.89,45.92,32800.0,40.6422,40.6953,40.6422,40.6688,32800.0
2010-10-20 09:55:00,45.92,45.98,45.85,45.87,28700.0,40.6688,40.7219,40.6068,40.6245,28700.0
2010-10-20 10:00:00,45.87,45.93,45.84,45.92,50400.0,40.6245,40.6776,40.5979,40.6688,50400.0
2010-10-20 10:05:00,45.91,45.95,45.82,45.82,86200.0,40.6599,40.6953,40.5802,40.5802,86200.0
2010-10-20 10:10:00,45.82,45.83,45.65,45.69,51900.0,40.5802,40.5891,40.4297,40.4651,51900.0
2010-10-20 10:15:00,45.69,45.7,45.56,45.58,42600.0,40.4651,40.4739,40.3499,40.3677,42600.0
2010-10-20 10:20:00,45.57,45.63,45.56,45.59,36000.0,40.3588,40.4119,40.3499,40.3765,36000.0
2010-10-20 10:25:00,45.6,45.67,45.57,45.66,38800.0,40.3854,40.4474,40.3588,40.4385,38800.0
2010-10-20 10:30:00,45.66,45.7,45.63,45.7,62700.0,40.4385,40.4739,40.4119,40.4739,62700.0
2010-10-20 10:35:00,45.71,45.77,45.71,45.77,34400.0,40.4828,40.5359,40.4828,40.5359,34400.0
2010-10-20 10:40:00,45.77,45.86,45.77,45.8,59400.0,40.5359,40.6156,40.5359,40.5625,59400.0
2010-10-20 10:45:00,45.81,45.96,45.81,45.96,35400.0,40.5714,40.7042,40.5714,40.7042,35400.0
2010-10-20 10:50:00,45.97,45.99,45.93,45.98,26100.0,40.7131,40.7308,40.6776,40.7219,26100.0
2010-10-20 10:55:00,45.98,46.0,45.93,45.98,28900.0,40.7219,40.7396,40.6776,40.7219,28900.0
2010-10-20 11:00:00,45.98,46.01,45.95,45.95,25500.0,40.7219,40.7485,40.6953,40.6953,25500.0
2010-10-20 11:05:00,45.95,46.08,45.95,46.08,87900.0,40.6953,40.8105,40.6953,40.8105,87900.0
2010-10-20 11:10:00,46.08,46.11,46.03,46.04,54900.0,40.8105,40.837,40.7662,40.7751,54900.0
2010-10-20 11:15:00,46.04,46.06,46.03,46.04,38700.0,40.7751,40.7928,40.7662,40.7751,38700.0
2010-10-20 11:20:00,46.04,46.09,46.03,46.05,32200.0,40.7751,40.8193,40.7662,40.7839,32200.0
2010-10-20 11:25:00,46.04,46.16,46.03,46.08,34500.0,40.7751,40.8813,40.7662,40.8105,34500.0
2010-10-20 11:30:00,46.08,46.14,46.08,46.12,30500.0,40.8105,40.8636,40.8105,40.8459,30500.0
2010-10-20 11:35:00,46.11,46.18,46.08,46.15,57200.0,40.837,40.899,40.8105,40.8725,57200.0
2010-10-20 11:40:00,46.14,46.17,46.14,46.15,35300.0,40.8636,40.8902,40.8636,40.8725,35300.0
2010-10-20 11:45:00,46.16,46.19,46.15,46.16,15700.0,40.8813,40.9079,40.8725,40.8813,15700.0
2010-10-20 11:50:00,46.16,46.2,46.15,46.19,9600.0,40.8813,40.9168,40.8725,40.9079,9600.0
2010-10-20 11:55:00,46.19,46.23,46.17,46.19,18300.0,40.9079,40.9433,40.8902,40.9079,18300.0
2010-10-20 12:00:00,46.19,46.28,46.18,46.26,34600.0,40.9079,40.9876,40.899,40.9699,34600.0
2010-10-20 12:05:00,46.26,46.31,46.26,46.28,55200.0,40.9699,41.0142,40.9699,40.9876,55200.0
2010-10-20 12:10:00,46.27,46.31,46.26,46.26,11800.0,40.9788,41.0142,40.9699,40.9699,11800.0
2010-10-20 12:15:00,46.27,46.3,46.23,46.26,20100.0,40.9788,41.0053,40.9433,40.9699,20100.0
2010-10-20 12:20:00,46.26,46.28,46.22,46.23,21100.0,40.9699,40.9876,40.9345,40.9433,21100.0
2010-10-20 12:25:00,46.22,46.24,46.2,46.22,11000.0,40.9345,40.9522,40.9168,40.9345,11000.0
2010-10-20 12:30:00,46.23,46.24,46.2,46.2,39500.0,40.9433,40.9522,40.9168,40.9168,39500.0
2010-10-20 12:35:00,46.2,46.21,46.16,46.18,33600.0,40.9168,40.9256,40.8813,40.899,33600.0
2010-10-20 12:40:00,46.17,46.17,46.07,46.08,17100.0,40.8902,40.8902,40.8016,40.8105,17100.0
2010-10-20 12:45:00,46.09,46.1,46.06,46.06,25200.0,40.8193,40.8282,40.7928,40.7928,25200.0
2010-10-20 12:50:00,46.06,46.08,46.04,46.05,14900.0,40.7928,40.8105,40.7751,40.7839,14900.0
2010-10-20 12:55:00,46.05,46.05,46.01,46.03,20500.0,40.7839,40.7839,40.7485,40.7662,20500.0
2010-10-20 13:00:00,46.04,46.11,46.02,46.09,22300.0,40.7751,40.837,40.7573,40.8193,22300.0
2010-10-20 13:05:00,46.08,46.13,46.08,46.11,15800.0,40.8105,40.8548,40.8105,40.837,15800.0
2010-10-20 13:10:00,46.11,46.11,46.05,46.11,26100.0,40.837,40.837,40.7839,40.837,26100.0
2010-10-20 13:15:00,46.11,46.14,46.05,46.06,53600.0,40.837,40.8636,40.7839,40.7928,53600.0
2010-10-20 13:20:00,46.06,46.17,46.06,46.15,26100.0,40.7928,40.8902,40.7928,40.8725,26100.0
2010-10-20 13:25:00,46.14,46.17,46.13,46.16,50700.0,40.8636,40.8902,40.8548,40.8813,50700.0
2010-10-20 13:30:00,46.17,46.18,46.14,46.15,15200.0,40.8902,40.899,40.8636,40.8725,15200.0
2010-10-20 13:35:00,46.15,46.16,46.11,46.11,10800.0,40.8725,40.8813,40.837,40.837,10800.0
2010-10-20 13:40:00,46.11,46.14,46.11,46.14,9100.0,40.837,40.8636,40.837,40.8636,9100.0
2010-10-20 13:45:00,46.14,46.14,46.08,46.09,16900.0,40.8636,40.8636,40.8105,40.8193,16900.0
2010-10-20 13:50:00,46.1,46.13,46.09,46.11,6300.0,40.8282,40.8548,40.8193,40.837,6300.0
2010-10-20 13:55:00,46.12,46.12,46.08,46.09,12200.0,40.8459,40.8459,40.8105,40.8193,12200.0
2010-10-20 14:00:00,46.08,46.19,46.02,46.03,31900.0,40.8105,40.9079,40.7573,40.7662,31900.0
2010-10-20 14:05:00,46.03,46.1,46.0,46.02,26700.0,40.7662,40.8282,40.7396,40.7573,26700.0
2010-10-20 14:10:00,46.04,46.08,46.02,46.03,27000.0,40.7751,40.8105,40.7573,40.7662,27000.0
2010-10-20 14:15:00,46.02,46.09,46.02,46.06,37900.0,40.7573,40.8193,40.7573,40.7928,37900.0
2010-10-20 14:20:00,46.07,46.09,46.05,46.07,23900.0,40.8016,40.8193,40.7839,40.8016,23900.0
2010-10-20 14:25:00,46.06,46.08,46.03,46.03,43000.0,40.7928,40.8105,40.7662,40.7662,43000.0
2010-10-20 14:30:00,46.03,46.11,46.03,46.09,45200.0,40.7662,40.837,40.7662,40.8193,45200.0
2010-10-20 14:35:00,46.09,46.12,46.08,46.1,19500.0,40.8193,40.8459,40.8105,40.8282,19500.0
2010-10-20 14:40:00,46.11,46.11,46.04,46.06,18300.0,40.837,40.837,40.7751,40.7928,18300.0
2010-10-20 14:45:00,46.05,46.07,45.93,45.95,37400.0,40.7839,40.8016,40.6776,40.6953,37400.0
2010-10-20 14:50:00,45.94,45.98,45.94,45.98,28300.0,40.6865,40.7219,40.6865,40.7219,28300.0
2010-10-20 14:55:00,45.97,45.98,45.92,45.98,31300.0,40.7131,40.7219,40.6688,40.7219,31300.0
2010-10-20 15:00:00,45.99,46.01,45.97,45.98,42200.0,40.7308,40.7485,40.7131,40.7219,42200.0
2010-10-20 15:05:00,45.98,45.98,45.93,45.96,45200.0,40.7219,40.7219,40.6776,40.7042,45200.0
2010-10-20 15:10:00,45.95,45.97,45.92,45.93,39600.0,40.6953,40.7131,40.6688,40.6776,39600.0
2010-10-20 15:15:00,45.92,45.97,45.9,45.97,41700.0,40.6688,40.7131,40.6511,40.7131,41700.0
2010-10-20 15:20:00,45.97,46.03,45.97,46.02,48100.0,40.7131,40.7662,40.7131,40.7573,48100.0
2010-10-20 15:25:00,46.01,46.07,45.98,46.07,35500.0,40.7485,40.8016,40.7219,40.8016,35500.0
2010-10-20 15:30:00,46.06,46.1,46.04,46.09,85800.0,40.7928,40.8282,40.7751,40.8193,85800.0
2010-10-20 15:35:00,46.1,46.11,46.01,46.05,150900.0,40.8282,40.837,40.7485,40.7839,150900.0
2010-10-20 15:40:00,46.04,46.04,45.98,45.99,74600.0,40.7751,40.7751,40.7219,40.7308,74600.0
2010-10-20 15:45:00,45.99,46.05,45.99,46.02,72800.0,40.7308,40.7839,40.7308,40.7573,72800.0
2010-10-20 15:50:00,46.03,46.05,45.94,45.94,193500.0,40.7662,40.7839,40.6865,40.6865,193500.0
2010-10-20 15:55:00,45.94,46.02,45.94,46.01,180300.0,40.6865,40.7573,40.6865,40.7485,180300.0
2010-10-21 09:30:00,46.11,46.24,46.11,46.16,48600.0,40.837,40.9522,40.837,40.8813,48600.0
2010-10-21 09:35:00,46.14,46.4,46.14,46.34,28000.0,40.8636,41.0939,40.8636,41.0407,28000.0
2010-10-21 09:40:00,46.34,46.42,46.34,46.37,32000.0,41.0407,41.1116,41.0407,41.0673,32000.0
2010-10-21 09:45:00,46.37,46.44,46.34,46.36,34300.0,41.0673,41.1293,41.0407,41.0585,34300.0
2010-10-21 09:50:00,46.36,46.43,46.33,46.36,21500.0,41.0585,41.1205,41.0319,41.0585,21500.0
2010-10-21 09:55:00,46.37,46.43,46.37,46.4,20800.0,41.0673,41.1205,41.0673,41.0939,20800.0
2010-10-21 10:00:00,46.41,46.5,46.35,46.49,54900.0,41.1027,41.1824,41.0496,41.1736,54900.0
2010-10-21 10:05:00,46.5,46.66,46.48,46.64,43900.0,41.1824,41.3242,41.1647,41.3064,43900.0
2010-10-21 10:10:00,46.63,46.66,46.6,46.63,22900.0,41.2976,41.3242,41.271,41.2976,22900.0
2010-10-21 10:15:00,46.64,46.67,46.6,46.66,30600.0,41.3064,41.333,41.271,41.3242,30600.0
2010-10-21 10:20:00,46.64,46.64,46.57,46.59,31800.0,41.3064,41.3064,41.2444,41.2622,31800.0
2010-10-21 10:25:00,46.6,46.62,46.47,46.48,45600.0,41.271,41.2887,41.1559,41.1647,45600.0
2010-10-21 10:30:00,46.48,46.58,46.48,46.57,51500.0,41.1647,41.2533,41.1647,41.2444,51500.0
2010-10-21 10:35:00,46.57,46.58,46.53,46.53,37100.0,41.2444,41.2533,41.209,41.209,37100.0
2010-10-21 10:40:00,46.54,46.55,46.53,46.54,12400.0,41.2179,41.2267,41.209,41.2179,12400.0
2010-10-21 10:45:00,46.54,46.57,46.53,46.57,20800.0,41.2179,41.2444,41.209,41.2444,20800.0
2010-10-21 10:50:00,46.56,46.57,46.52,46.53,16600.0,41.2356,41.2444,41.2002,41.209,16600.0
2010-10-21 10:55:00,46.54,46.56,46.51,46.55,19700.0,41.2179,41.2356,41.1913,41.2267,19700.0
2010-10-21 11:00:00,46.54,46.57,46.52,46.52,10000.0,41.2179,41.2444,41.2002,41.2002,10000.0
2010-10-21 11:05:00,46.53,46.56,46.52,46.53,9900.0,41.209,41.2356,41.2002,41.209,9900.0
2010-10-21 11:10:00,46.52,46.56,46.52,46.55,64700.0,41.2002,41.2356,41.2002,41.2267,64700.0
2010-10-21 11:15:00,46.56,46.56,46.51,46.55,13100.0,41.2356,41.2356,41.1913,41.2267,13100.0
2010-10-21 11:20:00,46.56,46.57,46.5,46.51,30200.0,41.2356,41.2444,41.1824,41.1913,30200.0
2010-10-21 11:25:00,46.5,46.5,46.41,46.41,24100.0,41.1824,41.1824,41.1027,41.1027,24100.0
2010-10-21 11:30:00,46.41,46.42,46.4,46.41,22000.0,41.1027,41.1116,41.0939,41.1027,22000.0
2010-10-21 11:35:00,46.41,46.43,46.26,46.28,25400.0,41.1027,41.1205,40.9699,40.9876,25400.0
2010-10-21 11:40:00,46.28,46.29,46.22,46.25,34100.0,40.9876,40.9965,40.9345,40.961,34100.0
2010-10-21 11:45:00,46.25,46.27,46.25,46.25,29200.0,40.961,40.9788,40.961,40.961,29200.0
2010-10-21 11:50:00,46.26,46.26,46.25,46.25,35600.0,40.9699,40.9699,40.961,40.961,35600.0
2010-10-21 11:55:00,46.26,46.26,46.19,46.26,49300.0,40.9699,40.9699,40.9079,40.9699,49300.0
2010-10-21 12:00:00,46.26,46.28,46.22,46.23,17100.0,40.9699,40.9876,40.9345,40.9433,17100.0
2010-10-21 12:05:00,46.24,46.26,46.18,46.22,11500.0,40.9522,40.9699,40.899,40.9345,11500.0
2010-10-21 12:10:00,46.23,46.27,46.18,46.23,27200.0,40.9433,40.9788,40.899,40.9433,27200.0
2010-10-21 12:15:00,46.21,46.25,46.16,46.23,13800.0,40.9256,40.961,40.8813,40.9433,13800.0
2010-10-21 12:20:00,46.24,46.24,46.2,46.24,13100.0,40.9522,40.9522,40.9168,40.9522,13100.0
2010-10-21 12:25:00,46.25,46.27,46.23,46.25,20700.0,40.961,40.9788,40.9433,40.961,20700.0
2010-10-21 12:30:00,46.25,46.25,46.16,46.17,15800.0,40.961,40.961,40.8813,40.8902,15800.0
2010-10-21 12:35:00,46.16,46.16,46.1,46.12,18800.0,40.8813,40.8813,40.8282,40.8459,18800.0
2010-10-21 12:40:00,46.11,46.16,46.09,46.11,16700.0,40.837,40.8813,40.8193,40.837,16700.0
2010-10-21 12:45:00,46.11,46.14,46.09,46.12,16100.0,40.837,40.8636,40.8193,40.8459,16100.0
2010-10-21 12:50:00,46.12,46.13,46.09,46.11,13600.0,40.8459,40.8548,40.8193,40.837,13600.0
2010-10-21 12:55:00,46.12,46.13,46.1,46.12,8600.0,40.8459,40.8548,40.8282,40.8459,8600.0
2010-10-21 13:00:00,46.12,46.21,46.11,46.21,16900.0,40.8459,40.9256,40.837,40.9256,16900.0
2010-10-21 13:05:00,46.2,46.2,46.13,46.15,12600.0,40.9168,40.9168,40.8548,40.8725,12600.0
2010-10-21 13:10:00,46.16,46.18,46.14,46.18,14200.0,40.8813,40.899,40.8636,40.899,14200.0
2010-10-21 13:15:00,46.18,46.19,46.13,46.16,9900.0,40.899,40.9079,40.8548,40.8813,9900.0
2010-10-21 13:20:00,46.16,46.16,46.1,46.11,18100.0,40.8813,40.8813,40.8282,40.837,18100.0
2010-10-21 13:25:00,46.11,46.16,46.11,46.14,7200.0,40.837,40.8813,40.837,40.8636,7200.0
2010-10-21 13:30:00,46.14,46.15,46.1,46.13,28400.0,40.8636,40.8725,40.8282,40.8548,28400.0
2010-10-21 13:35:00,46.13,46.17,46.12,46.13,12300.0,40.8548,40.8902,40.8459,40.8548,12300.0
2010-10-21 13:40:00,46.12,46.15,46.12,46.12,15000.0,40.8459,40.8725,40.8459,40.8459,15000.0
2010-10-21 13:45:00,46.13,46.13,46.0,46.01,21300.0,40.8548,40.8548,40.7396,40.7485,21300.0
2010-10-21 13:50:00,46.01,46.02,45.85,45.88,42800.0,40.7485,40.7573,40.6068,40.6334,42800.0
2010-10-21 13:55:00,45.89,45.89,45.72,45.75,48000.0,40.6422,40.6422,40.4916,40.5182,48000.0
2010-10-21 14:00:00,45.74,45.87,45.69,45.87,54300.0,40.5094,40.6245,40.4651,40.6245,54300.0
2010-10-21 14:05:00,45.87,45.87,45.83,45.85,28000.0,40.6245,40.6245,40.5891,40.6068,28000.0
2010-10-21 14:10:00,45.85,45.87,45.76,45.77,26200.0,40.6068,40.6245,40.5271,40.5359,26200.0
2010-10-21 14:15:00,45.78,45.81,45.74,45.81,12800.0,40.5448,40.5714,40.5094,40.5714,12800.0
2010-10-21 14:20:00,45.82,45.82,45.76,45.78,28900.0,40.5802,40.5802,40.5271,40.5448,28900.0
2010-10-21 14:25:00,45.77,45.83,45.77,45.79,15900.0,40.5359,40.5891,40.5359,40.5536,15900.0
2010-10-21 14:30:00,45.79,45.85,45.76,45.76,21100.0,40.5536,40.6068,40.5271,40.5271,21100.0
2010-10-21 14:35:00,45.76,45.81,45.75,45.8,13000.0,40.5271,40.5714,40.5182,40.5625,13000.0
2010-10-21 14:40:00,45.79,45.85,45.79,45.85,21900.0,40.5536,40.6068,40.5536,40.6068,21900.0
2010-10-21 14:45:00,45.86,45.87,45.81,45.83,17600.0,40.6156,40.6245,40.5714,40.5891,17600.0
2010-10-21 14:50:00,45.82,45.89,45.81,45.88,24000.0,40.5802,40.6422,40.5714,40.6334,24000.0
2010-10-21 14:55:00,45.89,45.93,45.86,45.91,30500.0,40.6422,40.6776,40.6156,40.6599,30500.0
2010-10-21 15:00:00,45.92,45.99,45.9,45.97,39900.0,40.6688,40.7308,40.6511,40.7131,39900.0
2010-10-21 15:05:00,45.97,45.97,45.86,45.86,21000.0,40.7131,40.7131,40.6156,40.6156,21000.0
2010-10-21 15:10:00,45.86,45.96,45.86,45.95,32400.0,40.6156,40.7042,40.6156,40.6953,32400.0
2010-10-21 15:15:00,45.94,46.07,45.94,46.06,50500.0,40.6865,40.8016,40.6865,40.7928,50500.0
2010-10-21 15:20:00,46.06,46.17,46.06,46.15,55100.0,40.7928,40.8902,40.7928,40.8725,55100.0
2010-10-21 15:25:00,46.17,46.18,46.12,46.14,36300.0,40.8902,40.899,40.8459,40.8636,36300.0
2010-10-21 15:30:00,46.15,46.16,46.1,46.1,69600.0,40.8725,40.8813,40.8282,40.8282,69600.0
2010-10-21 15:35:00,46.1,46.15,46.1,46.11,29100.0,40.8282,40.8725,40.8282,40.837,29100.0
2010-10-21 15:40:00,46.11,46.12,46.05,46.08,42900.0,40.837,40.8459,40.7839,40.8105,42900.0
2010-10-21 15:45:00,46.07,46.08,46.0,46.07,56400.0,40.8016,40.8105,40.7396,40.8016,56400.0
2010-10-21 15:50:00,46.07,46.08,46.03,46.05,80000.0,40.8016,40.8105,40.7662,40.7839,80000.0
2010-10-21 15:55:00,46.04,46.13,46.03,46.13,147600.0,40.7751,40.8548,40.7662,40.8548,147600.0
2010-10-22 09:30:00,45.99,46.01,45.79,45.81,49600.0,40.7308,40.7485,40.5536,40.5714,49600.0
2010-10-22 09:35:00,45.82,45.96,45.8,45.91,30000.0,40.5802,40.7042,40.5625,40.6599,30000.0
2010-10-22 09:40:00,45.91,46.29,45.91,46.28,21600.0,40.6599,40.9965,40.6599,40.9876,21600.0
2010-10-22 09:45:00,46.29,46.42,46.29,46.41,30000.0,40.9965,41.1116,40.9965,41.1027,30000.0
2010-10-22 09:50:00,46.41,46.41,46.36,46.38,31000.0,41.1027,41.1027,41.0585,41.0762,31000.0
2010-10-22 09:55:00,46.37,46.38,46.32,46.36,29700.0,41.0673,41.0762,41.023,41.0585,29700.0
2010-10-22 10:00:00,46.36,46.39,46.31,46.39,34400.0,41.0585,41.085,41.0142,41.085,34400.0
2010-10-22 10:05:00,46.39,46.46,46.38,46.43,24500.0,41.085,41.147,41.0762,41.1205,24500.0
2010-10-22 10:10:00,46.44,46.46,46.39,46.4,28500.0,41.1293,41.147,41.085,41.0939,28500.0
2010-10-22 10:15:00,46.41,46.41,46.34,46.36,13000.0,41.1027,41.1027,41.0407,41.0585,13000.0
2010-10-22 10:20:00,46.36,46.36,46.26,46.29,20400.0,41.0585,41.0585,40.9699,40.9965,20400.0
2010-10-22 10:25:00,46.29,46.37,46.27,46.35,14400.0,40.9965,41.0673,40.9788,41.0496,14400.0
2010-10-22 10:30:00,46.35,46.44,46.35,46.43,11900.0,41.0496,41.1293,41.0496,41.1205,11900.0
2010-10-22 10:35:00,46.43,46.45,46.4,46.4,13500.0,41.1205,41.1382,41.0939,41.0939,13500.0
2010-10-22 10:40:00,46.4,46.4,46.37,46.39,9600.0,41.0939,41.0939,41.0673,41.085,9600.0
2010-10-22 10:45:00,46.39,46.42,46.38,46.4,10800.0,41.085,41.1116,41.0762,41.0939,10800.0
2010-10-22 10:50:00,46.41,46.46,46.41,46.43,9800.0,41.1027,41.147,41.1027,41.1205,9800.0
2010-10-22 10:55:00,46.43,46.45,46.43,46.43,14300.0,41.1205,41.1382,41.1205,41.1205,14300.0
2010-10-22 11:00:00,46.43,46.48,46.39,46.47,7800.0,41.1205,41.1647,41.085,41.1559,7800.0
2010-10-22 11:05:00,46.47,46.55,46.47,46.54,19200.0,41.1559,41.2267,41.1559,41.2179,19200.0
2010-10-22 11:10:00,46.54,46.59,46.54,46.57,24900.0,41.2179,41.2622,41.2179,41.2444,24900.0
2010-10-22 11:15:00,46.57,46.61,46.56,46.61,23400.0,41.2444,41.2799,41.2356,41.2799,23400.0
2010-10-22 11:20:00,46.61,46.68,46.6,46.64,20700.0,41.2799,41.3419,41.271,41.3064,20700.0
2010-10-22 11:25:00,46.64,46.69,46.63,46.69,18300.0,41.3064,41.3507,41.2976,41.3507,18300.0
2010-10-22 11:30:00,46.69,46.77,46.69,46.76,142300.0,41.3507,41.4216,41.3507,41.4127,142300.0
2010-10-22 11:35:00,46.77,46.79,46.74,46.77,21800.0,41.4216,41.4393,41.395,41.4216,21800.0
2010-10-22 11:40:00,46.78,46.78,46.75,46.77,12100.0,41.4304,41.4304,41.4039,41.4216,12100.0
2010-10-22 11:45:00,46.76,46.77,46.69,46.7,29600.0,41.4127,41.4216,41.3507,41.3596,29600.0
2010-10-22 11:50:00,46.7,46.72,46.67,46.7,12500.0,41.3596,41.3773,41.333,41.3596,12500.0
2010-10-22 11:55:00,46.71,46.77,46.71,46.74,14300.0,41.3684,41.4216,41.3684,41.395,14300.0
2010-10-22 12:00:00,46.75,46.77,46.74,46.77,5900.0,41.4039,41.4216,41.395,41.4216,5900.0
2010-10-22 12:05:00,46.76,46.81,46.76,46.81,12300.0,41.4127,41.457,41.4127,41.457,12300.0
2010-10-22 12:10:00,46.8,46.81,46.79,46.8,14300.0,41.4481,41.457,41.4393,41.4481,14300.0
2010-10-22 12:15:00,46.81,46.81,46.79,46.81,9100.0,41.457,41.457,41.4393,41.457,9100.0
2010-10-22 12:20:00,46.8,46.81,46.77,46.77,23000.0,41.4481,41.457,41.4216,41.4216,23000.0
2010-10-22 12:25:00,46.78,46.8,46.75,46.78,27600.0,41.4304,41.4481,41.4039,41.4304,27600.0
2010-10-22 12:30:00,46.79,46.79,46.75,46.76,19200.0,41.4393,41.4393,41.4039,41.4127,19200.0
2010-10-22 12:35:00,46.76,46.76,46.74,46.74,16000.0,41.4127,41.4127,41.395,41.395,16000.0
2010-10-22 12:40:00,46.73,46.73,46.68,46.7,32600.0,41.3861,41.3861,41.3419,41.3596,32600.0
2010-10-22 12:45:00,46.7,46.75,46.7,46.74,10100.0,41.3596,41.4039,41.3596,41.395,10100.0
2010-10-22 12:50:00,46.74,46.78,46.73,46.78,11700.0,41.395,41.4304,41.3861,41.4304,11700.0
2010-10-22 12:55:00,46.78,46.84,46.78,46.84,14400.0,41.4304,41.4836,41.4304,41.4836,14400.0
2010-10-22 13:00:00,46.84,46.84,46.81,46.83,19900.0,41.4836,41.4836,41.457,41.4747,19900.0
2010-10-22 13:05:00,46.82,46.9,46.82,46.9,25900.0,41.4659,41.5367,41.4659,41.5367,25900.0
2010-10-22 13:10:00,46.9,46.91,46.89,46.91,20900.0,41.5367,41.5456,41.5279,41.5456,20900.0
2010-10-22 13:15:00,46.92,47.0,46.92,46.99,53200.0,41.5544,41.6253,41.5544,41.6164,53200.0
2010-10-22 13:20:00,46.99,47.0,46.97,46.98,34000.0,41.6164,41.6253,41.5987,41.6076,34000.0
2010-10-22 13:25:00,46.97,47.0,46.97,46.98,14800.0,41.5987,41.6253,41.5987,41.6076,14800.0
2010-10-22 13:30:00,46.98,46.99,46.95,46.96,19800.0,41.6076,41.6164,41.581,41.5898,19800.0
2010-10-22 13:35:00,46.95,46.96,46.91,46.94,12900.0,41.581,41.5898,41.5456,41.5721,12900.0
2010-10-22 13:40:00,46.94,46.96,46.93,46.95,12900.0,41.5721,41.5898,41.5633,41.581,12900.0
2010-10-22 13:45:00,46.96,46.96,46.95,46.95,4400.0,41.5898,41.5898,41.581,41.581,4400.0
2010-10-22 13:50:00,46.95,46.96,46.93,46.95,37700.0,41.581,41.5898,41.5633,41.581,37700.0
2010-10-22 13:55:00,46.95,46.96,46.91,46.91,17500.0,41.581,41.5898,41.5456,41.5456,17500.0
2010-10-22 14:00:00,46.92,46.92,46.89,46.89,6000.0,41.5544,41.5544,41.5279,41.5279,6000.0
2010-10-22 14:05:00,46.89,46.9,46.87,46.88,11300.0,41.5279,41.5367,41.5101,41.519,11300.0
2010-10-22 14:10:00,46.88,46.96,46.88,46.96,27400.0,41.519,41.5898,41.519,41.5898,27400.0
2010-10-22 14:15:00,46.95,46.99,46.95,46.98,25700.0,41.581,41.6164,41.581,41.6076,25700.0
2010-10-22 14:20:00,46.98,46.99,46.98,46.99,11400.0,41.6076,41.6164,41.6076,41.6164,11400.0
2010-10-22 14:25:00,46.99,47.12,46.98,47.1,86400.0,41.6164,41.7315,41.6076,41.7138,86400.0
2010-10-22 14:30:00,47.1,47.1,47.0,47.02,24900.0,41.7138,41.7138,41.6253,41.643,24900.0
2010-10-22 14:35:00,47.03,47.07,47.02,47.02,20800.0,41.6518,41.6873,41.643,41.643,20800.0
2010-10-22 14:40:00,47.03,47.04,47.0,47.03,29600.0,41.6518,41.6607,41.6253,41.6518,29600.0
2010-10-22 14:45:00,47.03,47.07,47.02,47.05,29600.0,41.6518,41.6873,41.643,41.6696,29600.0
2010-10-22 14:50:00,47.05,47.06,47.0,47.01,15600.0,41.6696,41.6784,41.6253,41.6341,15600.0
2010-10-22 14:55:00,47.0,47.07,46.99,47.06,45400.0,41.6253,41.6873,41.6164,41.6784,45400.0
2010-10-22 15:00:00,47.06,47.08,47.03,47.06,48100.0,41.6784,41.6961,41.6518,41.6784,48100.0
2010-10-22 15:05:00,47.08,47.14,47.05,47.1,51900.0,41.6961,41.7493,41.6696,41.7138,51900.0
2010-10-22 15:10:00,47.09,47.1,47.02,47.02,25200.0,41.705,41.7138,41.643,41.643,25200.0
2010-10-22 15:15:00,47.03,47.04,47.02,47.03,12900.0,41.6518,41.6607,41.643,41.6518,12900.0
2010-10-22 15:20:00,47.03,47.07,47.03,47.05,31500.0,41.6518,41.6873,41.6518,41.6696,31500.0
2010-10-22 15:25:00,47.05,47.13,47.05,47.1,80300.0,41.6696,41.7404,41.6696,41.7138,80300.0
2010-10-22 15:30:00,47.11,47.11,47.08,47.1,34200.0,41.7227,41.7227,41.6961,41.7138,34200.0
2010-10-22 15:35:00,47.1,47.11,47.07,47.07,40500.0,41.7138,41.7227,41.6873,41.6873,40500.0
2010-10-22 15:40:00,47.08,47.09,47.07,47.08,56800.0,41.6961,41.705,41.6873,41.6961,56800.0
2010-10-22 15:45:00,47.08,47.14,47.08,47.1,70900.0,41.6961,41.7493,41.6961,41.7138,70900.0
2010-10-22 15:50:00,47.11,47.18,47.1,47.13,85800.0,41.7227,41.7847,41.7138,41.7404,85800.0
2010-10-22 15:55:00,47.13,47.21,47.13,47.21,173100.0,41.7404,41.8113,41.7404,41.8113,173100.0
2010-10-25 09:30:00,47.4,47.49,47.32,47.47,63400.0,41.9795,42.0592,41.9087,42.0415,63400.0
2010-10-25 09:35:00,47.49,47.6,47.46,47.6,54400.0,42.0592,42.1567,42.0327,42.1567,54400.0
2010-10-25 09:40:00,47.6,47.76,47.6,47.7,54000.0,42.1567,42.2984,42.1567,42.2452,54000.0
2010-10-25 09:45:00,47.7,47.75,47.66,47.71,57400.0,42.2452,42.2895,42.2098,42.2541,57400.0
2010-10-25 09:50:00,47.71,47.71,47.52,47.55,52600.0,42.2541,42.2541,42.0858,42.1124,52600.0
2010-10-25 09:55:00,47.54,47.59,47.48,47.59,51200.0,42.1035,42.1478,42.0504,42.1478,51200.0
2010-10-25 10:00:00,47.54,47.66,47.51,47.58,62900.0,42.1035,42.2098,42.077,42.1389,62900.0
2010-10-25 10:05:00,47.59,47.69,47.59,47.69,43200.0,42.1478,42.2364,42.1478,42.2364,43200.0
2010-10-25 10:10:00,47.69,47.81,47.68,47.76,79000.0,42.2364,42.3426,42.2275,42.2984,79000.0
2010-10-25 10:15:00,47.75,47.86,47.75,47.85,46300.0,42.2895,42.3869,42.2895,42.3781,46300.0
2010-10-25 10:20:00,47.85,47.93,47.85,47.9,63000.0,42.3781,42.4489,42.3781,42.4224,63000.0
2010-10-25 10:25:00,47.9,47.9,47.84,47.85,36300.0,42.4224,42.4224,42.3692,42.3781,36300.0
2010-10-25 10:30:00,47.85,47.94,47.8,47.82,72700.0,42.3781,42.4578,42.3338,42.3515,72700.0
2010-10-25 10:35:00,47.81,47.81,47.73,47.79,47200.0,42.3426,42.3426,42.2718,42.3249,47200.0
2010-10-25 10:40:00,47.79,47.83,47.66,47.71,64700.0,42.3249,42.3604,42.2098,42.2541,64700.0
2010-10-25 10:45:00,47.71,47.72,47.68,47.71,23900.0,42.2541,42.2629,42.2275,42.2541,23900.0
2010-10-25 10:50:00,47.72,47.74,47.7,47.73,22500.0,42.2629,42.2806,42.2452,42.2718,22500.0
2010-10-25 10:55:00,47.74,47.76,47.62,47.65,41500.0,42.2806,42.2984,42.1744,42.2009,41500.0
2010-10-25 11:00:00,47.64,47.64,47.45,47.48,70800.0,42.1921,42.1921,42.0238,42.0504,70800.0
2010-10-25 11:05:00,47.48,47.51,47.45,47.5,38700.0,42.0504,42.077,42.0238,42.0681,38700.0
2010-10-25 11:10:00,47.5,47.61,47.49,47.59,39700.0,42.0681,42.1655,42.0592,42.1478,39700.0
2010-10-25 11:15:00,47.58,47.65,47.55,47.62,26300.0,42.1389,42.2009,42.1124,42.1744,26300.0
2010-10-25 11:20:00,47.62,47.63,47.6,47.6,12000.0,42.1744,42.1832,42.1567,42.1567,12000.0
2010-10-25 11:25:00,47.6,47.61,47.59,47.6,20700.0,42.1567,42.1655,42.1478,42.1567,20700.0
2010-10-25 11:30:00,47.6,47.66,47.6,47.64,19100.0,42.1567,42.2098,42.1567,42.1921,19100.0
2010-10-25 11:35:00,47.64,47.65,47.61,47.63,32000.0,42.1921,42.2009,42.1655,42.1832,32000.0
2010-10-25 11:40:00,47.64,47.65,47.6,47.64,16300.0,42.1921,42.2009,42.1567,42.1921,16300.0
2010-10-25 11:45:00,47.64,47.65,47.62,47.63,17000.0,42.1921,42.2009,42.1744,42.1832,17000.0
2010-10-25 11:50:00,47.62,47.63,47.56,47.57,18300.0,42.1744,42.1832,42.1212,42.1301,18300.0
2010-10-25 11:55:00,47.56,47.6,47.54,47.6,21500.0,42.1212,42.1567,42.1035,42.1567,21500.0
2010-10-25 12:00:00,47.6,47.61,47.54,47.55,16200.0,42.1567,42.1655,42.1035,42.1124,16200.0
2010-10-25 12:05:00,47.55,47.57,47.52,47.56,25300.0,42.1124,42.1301,42.0858,42.1212,25300.0
2010-10-25 12:10:00,47.57,47.59,47.57,47.58,11800.0,42.1301,42.1478,42.1301,42.1389,11800.0
2010-10-25 12:15:00,47.59,47.6,47.47,47.48,18400.0,42.1478,42.1567,42.0415,42.0504,18400.0
2010-10-25 12:20:00,47.47,47.5,47.4,47.44,34600.0,42.0415,42.0681,41.9795,42.015,34600.0
2010-10-25 12:25:00,47.43,47.43,47.4,47.42,27200.0,42.0061,42.0061,41.9795,41.9972,27200.0
2010-10-25 12:30:00,47.42,47.45,47.4,47.45,37200.0,41.9972,42.0238,41.9795,42.0238,37200.0
2010-10-25 12:35:00,47.44,47.51,47.44,47.46,15500.0,42.015,42.077,42.015,42.0327,15500.0
2010-10-25 12:40:00,47.46,47.49,47.45,47.47,9500.0,42.0327,42.0592,42.0238,42.0415,9500.0
2010-10-25 12:45:00,47.47,47.48,47.46,47.46,11300.0,42.0415,42.0504,42.0327,42.0327,11300.0
2010-10-25 12:50:00,47.46,47.46,47.43,47.44,9000.0,42.0327,42.0327,42.0061,42.015,9000.0
2010-10-25 12:55:00,47.45,47.47,47.42,47.42,8000.0,42.0238,42.0415,41.9972,41.9972,8000.0
2010-10-25 13:00:00,47.42,47.42,47.35,47.4,25400.0,41.9972,41.9972,41.9352,41.9795,25400.0
2010-10-25 13:05:00,47.4,47.42,47.4,47.42,18600.0,41.9795,41.9972,41.9795,41.9972,18600.0
2010-10-25 13:10:00,47.42,47.44,47.41,47.41,8100.0,41.9972,42.015,41.9884,41.9884,8100.0
2010-10-25 13:15:00,47.42,47.45,47.39,47.4,42600.0,41.9972,42.0238,41.9707,41.9795,42600.0
2010-10-25 13:20:00,47.39,47.44,47.39,47.44,15800.0,41.9707,42.015,41.9707,42.015,15800.0
2010-10-25 13:25:00,47.44,47.46,47.42,47.42,13700.0,42.015,42.0327,41.9972,41.9972,13700.0
2010-10-25 13:30:00,47.43,47.49,47.43,47.46,32200.0,42.0061,42.0592,42.0061,42.0327,32200.0
2010-10-25 13:35:00,47.45,47.47,47.45,47.46,17600.0,42.0238,42.0415,42.0238,42.0327,17600.0
2010-10-25 13:40:00,47.46,47.54,47.46,47.54,8300.0,42.0327,42.1035,42.0327,42.1035,8300.0
2010-10-25 13:45:00,47.54,47.57,47.53,47.55,13300.0,42.1035,42.1301,42.0947,42.1124,13300.0
2010-10-25 13:50:00,47.56,47.56,47.51,47.51,11000.0,42.1212,42.1212,42.077,42.077,11000.0
2010-10-25 13:55:00,47.51,47.53,47.47,47.5,11200.0,42.077,42.0947,42.0415,42.0681,11200.0
2010-10-25 14:00:00,47.5,47.51,47.46,47.47,12100.0,42.0681,42.077,42.0327,42.0415,12100.0
2010-10-25 14:05:00,47.46,47.47,47.44,47.45,19800.0,42.0327,42.0415,42.015,42.0238,19800.0
2010-10-25 14:10:00,47.46,47.46,47.43,47.44,16000.0,42.0327,42.0327,42.0061,42.015,16000.0
2010-10-25 14:15:00,47.43,47.43,47.38,47.38,18900.0,42.0061,42.0061,41.9618,41.9618,18900.0
2010-10-25 14:20:00,47.38,47.44,47.38,47.44,24700.0,41.9618,42.015,41.9618,42.015,24700.0
2010-10-25 14:25:00,47.44,47.45,47.42,47.44,16100.0,42.015,42.0238,41.9972,42.015,16100.0
2010-10-25 14:30:00,47.45,47.46,47.39,47.41,31200.0,42.0238,42.0327,41.9707,41.9884,31200.0
2010-10-25 14:35:00,47.41,47.41,47.32,47.36,35900.0,41.9884,41.9884,41.9087,41.9441,35900.0
2010-10-25 14:40:00,47.35,47.35,47.26,47.28,40400.0,41.9352,41.9352,41.8555,41.8733,40400.0
2010-10-25 14:45:00,47.28,47.29,47.25,47.26,29100.0,41.8733,41.8821,41.8467,41.8555,29100.0
2010-10-25 14:50:00,47.27,47.34,47.26,47.34,25900.0,41.8644,41.9264,41.8555,41.9264,25900.0
2010-10-25 14:55:00,47.34,47.35,47.3,47.3,29700.0,41.9264,41.9352,41.891,41.891,29700.0
2010-10-25 15:00:00,47.3,47.35,47.3,47.32,40200.0,41.891,41.9352,41.891,41.9087,40200.0
2010-10-25 15:05:00,47.32,47.36,47.32,47.33,26000.0,41.9087,41.9441,41.9087,41.9175,26000.0
2010-10-25 15:10:00,47.34,47.34,47.3,47.31,25600.0,41.9264,41.9264,41.891,41.8998,25600.0
2010-10-25 15:15:00,47.31,47.36,47.31,47.34,36100.0,41.8998,41.9441,41.8998,41.9264,36100.0
2010-10-25 15:20:00,47.34,47.4,47.34,47.38,47300.0,41.9264,41.9795,41.9264,41.9618,47300.0
2010-10-25 15:25:00,47.38,47.47,47.38,47.47,46400.0,41.9618,42.0415,41.9618,42.0415,46400.0
2010-10-25 15:30:00,47.47,47.48,47.46,47.46,28000.0,42.0415,42.0504,42.0327,42.0327,28000.0
2010-10-25 15:35:00,47.47,47.47,47.32,47.32,60700.0,42.0415,42.0415,41.9087,41.9087,60700.0
2010-10-25 15:40:00,47.32,47.35,47.28,47.33,67300.0,41.9087,41.9352,41.8733,41.9175,67300.0
2010-10-25 15:45:00,47.32,47.33,47.2,47.23,98400.0,41.9087,41.9175,41.8024,41.829,98400.0
2010-10-25 15:50:00,47.22,47.26,47.2,47.23,146900.0,41.8201,41.8555,41.8024,41.829,146900.0
2010-10-25 15:55:00,47.24,47.24,47.19,47.19,115200.0,41.8378,41.8378,41.7935,41.7935,115200.0
2010-10-26 09:30:00,47.01,47.27,47.0,47.26,45500.0,41.6341,41.8644,41.6253,41.8555,45500.0
2010-10-26 09:35:00,47.26,47.26,46.8,46.81,58000.0,41.8555,41.8555,41.4481,41.457,58000.0
2010-10-26 09:40:00,46.81,46.87,46.73,46.78,34300.0,41.457,41.5101,41.3861,41.4304,34300.0
2010-10-26 09:45:00,46.78,47.0,46.76,47.0,24300.0,41.4304,41.6253,41.4127,41.6253,24300.0
2010-10-26 09:50:00,46.99,47.03,46.94,46.98,69100.0,41.6164,41.6518,41.5721,41.6076,69100.0
2010-10-26 09:55:00,46.97,47.05,46.97,47.03,14600.0,41.5987,41.6696,41.5987,41.6518,14600.0
2010-10-26 10:00:00,47.04,47.09,47.0,47.02,40800.0,41.6607,41.705,41.6253,41.643,40800.0
2010-10-26 10:05:00,47.02,47.14,47.01,47.14,41800.0,41.643,41.7493,41.6341,41.7493,41800.0
2010-10-26 10:10:00,47.17,47.19,47.17,47.19,15800.0,41.7758,41.7935,41.7758,41.7935,15800.0
2010-10-26 10:15:00,47.18,47.37,47.18,47.35,22500.0,41.7847,41.953,41.7847,41.9352,22500.0
2010-10-26 10:20:00,47.37,47.45,47.37,47.43,27300.0,41.953,42.0238,41.953,42.0061,27300.0
2010-10-26 10:25:00,47.42,47.47,47.42,47.43,23000.0,41.9972,42.0415,41.9972,42.0061,23000.0
2010-10-26 10:30:00,47.44,47.47,47.43,47.43,16600.0,42.015,42.0415,42.0061,42.0061,16600.0
2010-10-26 10:35:00,47.43,47.44,47.26,47.27,21800.0,42.0061,42.015,41.8555,41.8644,21800.0
2010-10-26 10:40:00,47.27,47.32,47.18,47.19,29500.0,41.8644,41.9087,41.7847,41.7935,29500.0
2010-10-26 10:45:00,47.19,47.19,47.1,47.1,20200.0,41.7935,41.7935,41.7138,41.7138,20200.0
2010-10-26 10:50:00,47.1,47.19,47.08,47.15,36100.0,41.7138,41.7935,41.6961,41.7581,36100.0
2010-10-26 10:55:00,47.15,47.22,47.13,47.19,28200.0,41.7581,41.8201,41.7404,41.7935,28200.0
2010-10-26 11:00:00,47.2,47.39,47.19,47.35,41900.0,41.8024,41.9707,41.7935,41.9352,41900.0
2010-10-26 11:05:00,47.36,47.39,47.31,47.35,22800.0,41.9441,41.9707,41.8998,41.9352,22800.0
2010-10-26 11:10:00,47.35,47.4,47.34,47.39,24600.0,41.9352,41.9795,41.9264,41.9707,24600.0
2010-10-26 11:15:00,47.4,47.47,47.4,47.46,25000.0,41.9795,42.0415,41.9795,42.0327,25000.0
2010-10-26 11:20:00,47.47,47.58,47.45,47.58,43600.0,42.0415,42.1389,42.0238,42.1389,43600.0
2010-10-26 11:25:00,47.57,47.59,47.55,47.58,20800.0,42.1301,42.1478,42.1124,42.1389,20800.0
2010-10-26 11:30:00,47.57,47.62,47.55,47.61,43000.0,42.1301,42.1744,42.1124,42.1655,43000.0
2010-10-26 11:35:00,47.62,47.66,47.6,47.66,24000.0,42.1744,42.2098,42.1567,42.2098,24000.0
2010-10-26 11:40:00,47.66,47.66,47.6,47.6,24400.0,42.2098,42.2098,42.1567,42.1567,24400.0
2010-10-26 11:45:00,47.6,47.69,47.58,47.68,41000.0,42.1567,42.2364,42.1389,42.2275,41000.0
2010-10-26 11:50:00,47.67,47.67,47.62,47.63,16000.0,42.2187,42.2187,42.1744,42.1832,16000.0
2010-10-26 11:55:00,47.64,47.73,47.64,47.73,17600.0,42.1921,42.2718,42.1921,42.2718,17600.0
2010-10-26 12:00:00,47.73,47.77,47.72,47.73,23800.0,42.2718,42.3072,42.2629,42.2718,23800.0
2010-10-26 12:05:00,47.73,47.73,47.68,47.68,13700.0,42.2718,42.2718,42.2275,42.2275,13700.0
2010-10-26 12:10:00,47.69,47.74,47.66,47.74,35300.0,42.2364,42.2806,42.2098,42.2806,35300.0
2010-10-26 12:15:00,47.74,47.75,47.69,47.69,15100.0,42.2806,42.2895,42.2364,42.2364,15100.0
2010-10-26 12:20:00,47.69,47.74,47.69,47.72,17400.0,42.2364,42.2806,42.2364,42.2629,17400.0
2010-10-26 12:25:00,47.72,47.75,47.71,47.71,15500.0,42.2629,42.2895,42.2541,42.2541,15500.0
2010-10-26 12:30:00,47.71,47.73,47.69,47.69,12200.0,42.2541,42.2718,42.2364,42.2364,12200.0
2010-10-26 12:35:00,47.69,47.69,47.65,47.67,11800.0,42.2364,42.2364,42.2009,42.2187,11800.0
2010-10-26 12:40:00,47.67,47.67,47.63,47.63,14400.0,42.2187,42.2187,42.1832,42.1832,14400.0
2010-10-26 12:45:00,47.62,47.62,47.56,47.56,45800.0,42.1744,42.1744,42.1212,42.1212,45800.0
2010-10-26 12:50:00,47.54,47.58,47.54,47.57,17100.0,42.1035,42.1389,42.1035,42.1301,17100.0
2010-10-26 12:55:00,47.58,47.58,47.56,47.56,10600.0,42.1389,42.1389,42.1212,42.1212,10600.0
2010-10-26 13:00:00,47.57,47.62,47.56,47.62,20500.0,42.1301,42.1744,42.1212,42.1744,20500.0
2010-10-26 13:05:00,47.62,47.64,47.61,47.64,19400.0,42.1744,42.1921,42.1655,42.1921,19400.0
2010-10-26 13:10:00,47.65,47.73,47.65,47.72,20300.0,42.2009,42.2718,42.2009,42.2629,20300.0
2010-10-26 13:15:00,47.72,47.75,47.71,47.74,27600.0,42.2629,42.2895,42.2541,42.2806,27600.0
2010-10-26 13:20:00,47.73,47.76,47.72,47.74,16100.0,42.2718,42.2984,42.2629,42.2806,16100.0
2010-10-26 13:25:00,47.75,47.78,47.71,47.73,29700.0,42.2895,42.3161,42.2541,42.2718,29700.0
2010-10-26 13:30:00,47.74,47.74,47.69,47.69,10700.0,42.2806,42.2806,42.2364,42.2364,10700.0
2010-10-26 13:35:00,47.7,47.72,47.7,47.71,15000.0,42.2452,42.2629,42.2452,42.2541,15000.0
2010-10-26 13:40:00,47.7,47.74,47.7,47.73,12300.0,42.2452,42.2806,42.2452,42.2718,12300.0
2010-10-26 13:45:00,47.74,47.74,47.65,47.65,19100.0,42.2806,42.2806,42.2009,42.2009,19100.0
2010-10-26 13:50:00,47.66,47.66,47.56,47.57,18000.0,42.2098,42.2098,42.1212,42.1301,18000.0
2010-10-26 13:55:00,47.57,47.57,47.52,47.52,18500.0,42.1301,42.1301,42.0858,42.0858,18500.0
2010-10-26 14:00:00,47.52,47.58,47.52,47.55,22200.0,42.0858,42.1389,42.0858,42.1124,22200.0
2010-10-26 14:05:00,47.54,47.55,47.49,47.49,17500.0,42.1035,42.1124,42.0592,42.0592,17500.0
2010-10-26 14:10:00,47.5,47.53,47.49,47.53,17100.0,42.0681,42.0947,42.0592,42.0947,17100.0
2010-10-26 14:15:00,47.54,47.58,47.54,47.58,22000.0,42.1035,42.1389,42.1035,42.1389,22000.0
2010-10-26 14:20:00,47.57,47.61,47.57,47.59,21000.0,42.1301,42.1655,42.1301,42.1478,21000.0
2010-10-26 14:25:00,47.58,47.6,47.56,47.59,19800.0,42.1389,42.1567,42.1212,42.1478,19800.0
2010-10-26 14:30:00,47.59,47.6,47.53,47.55,19700.0,42.1478,42.1567,42.0947,42.1124,19700.0
2010-10-26 14:35:00,47.56,47.62,47.56,47.62,22500.0,42.1212,42.1744,42.1212,42.1744,22500.0
2010-10-26 14:40:00,47.61,47.62,47.56,47.56,16900.0,42.1655,42.1744,42.1212,42.1212,16900.0
2010-10-26 14:45:00,47.55,47.59,47.54,47.58,20000.0,42.1124,42.1478,42.1035,42.1389,20000.0
2010-10-26 14:50:00,47.58,47.62,47.58,47.59,18200.0,42.1389,42.1744,42.1389,42.1478,18200.0
2010-10-26 14:55:00,47.59,47.63,47.58,47.58,15100.0,42.1478,42.1832,42.1389,42.1389,15100.0
2010-10-26 15:00:00,47.58,47.59,47.57,47.58,13800.0,42.1389,42.1478,42.1301,42.1389,13800.0
2010-10-26 15:05:00,47.58,47.62,47.57,47.62,32400.0,42.1389,42.1744,42.1301,42.1744,32400.0
2010-10-26 15:10:00,47.63,47.68,47.63,47.66,29100.0,42.1832,42.2275,42.1832,42.2098,29100.0
2010-10-26 15:15:00,47.66,47.74,47.65,47.74,41900.0,42.2098,42.2806,42.2009,42.2806,41900.0
2010-10-26 15:20:00,47.74,47.76,47.72,47.73,43600.0,42.2806,42.2984,42.2629,42.2718,43600.0
2010-10-26 15:25:00,47.73,47.74,47.69,47.7,44300.0,42.2718,42.2806,42.2364,42.2452,44300.0
2010-10-26 15:30:00,47.7,47.74,47.68,47.73,45900.0,42.2452,42.2806,42.2275,42.2718,45900.0
2010-10-26 15:35:00,47.74,47.76,47.72,47.74,58200.0,42.2806,42.2984,42.2629,42.2806,58200.0
2010-10-26 15:40:00,47.74,47.76,47.71,47.71,45700.0,42.2806,42.2984,42.2541,42.2541,45700.0
2010-10-26 15:45:00,47.71,47.74,47.65,47.71,83700.0,42.2541,42.2806,42.2009,42.2541,83700.0
2010-10-26 15:50:00,47.71,47.71,47.65,47.68,105500.0,42.2541,42.2541,42.2009,42.2275,105500.0
2010-10-26 15:55:00,47.67,47.69,47.63,47.63,177400.0,42.2187,42.2364,42.1832,42.1832,177400.0
2010-10-27 09:30:00,47.25,47.46,47.19,47.46,76000.0,41.8467,42.0327,41.7935,42.0327,76000.0
2010-10-27 09:35:00,47.44,47.45,47.33,47.42,51100.0,42.015,42.0238,41.9175,41.9972,51100.0
2010-10-27 09:40:00,47.42,47.45,47.31,47.43,48400.0,41.9972,42.0238,41.8998,42.0061,48400.0
2010-10-27 09:45:00,47.43,47.45,47.33,47.4,42700.0,42.0061,42.0238,41.9175,41.9795,42700.0
2010-10-27 09:50:00,47.41,47.46,47.41,47.44,18400.0,41.9884,42.0327,41.9884,42.015,18400.0
2010-10-27 09:55:00,47.45,47.56,47.45,47.48,30600.0,42.0238,42.1212,42.0238,42.0504,30600.0
2010-10-27 10:00:00,47.49,47.55,47.44,47.49,33200.0,42.0592,42.1124,42.015,42.0592,33200.0
2010-10-27 10:05:00,47.49,47.52,47.46,47.51,25300.0,42.0592,42.0858,42.0327,42.077,25300.0
2010-10-27 10:10:00,47.51,47.58,47.51,47.56,22600.0,42.077,42.1389,42.077,42.1212,22600.0
2010-10-27 10:15:00,47.56,47.63,47.56,47.58,23300.0,42.1212,42.1832,42.1212,42.1389,23300.0
2010-10-27 10:20:00,47.58,47.6,47.46,47.46,19700.0,42.1389,42.1567,42.0327,42.0327,19700.0
2010-10-27 10:25:00,47.45,47.47,47.39,47.41,14200.0,42.0238,42.0415,41.9707,41.9884,14200.0
2010-10-27 10:30:00,47.4,47.44,47.37,47.42,27200.0,41.9795,42.015,41.953,41.9972,27200.0
2010-10-27 10:35:00,47.43,47.5,47.42,47.5,32400.0,42.0061,42.0681,41.9972,42.0681,32400.0
2010-10-27 10:40:00,47.5,47.53,47.49,47.5,26500.0,42.0681,42.0947,42.0592,42.0681,26500.0
2010-10-27 10:45:00,47.5,47.51,47.47,47.47,11900.0,42.0681,42.077,42.0415,42.0415,11900.0
2010-10-27 10:50:00,47.47,47.47,47.37,47.38,22600.0,42.0415,42.0415,41.953,41.9618,22600.0
2010-10-27 10:55:00,47.39,47.39,47.27,47.28,33100.0,41.9707,41.9707,41.8644,41.8733,33100.0
2010-10-27 11:00:00,47.27,47.32,47.27,47.29,24700.0,41.8644,41.9087,41.8644,41.8821,24700.0
2010-10-27 11:05:00,47.29,47.3,47.16,47.19,25500.0,41.8821,41.891,41.767,41.7935,25500.0
2010-10-27 11:10:00,47.2,47.24,47.17,47.19,34600.0,41.8024,41.8378,41.7758,41.7935,34600.0
2010-10-27 11:15:00,47.17,47.2,47.15,47.16,23700.0,41.7758,41.8024,41.7581,41.767,23700.0
2010-10-27 11:20:00,47.16,47.16,47.11,47.13,20900.0,41.767,41.767,41.7227,41.7404,20900.0
2010-10-27 11:25:00,47.13,47.14,47.11,47.11,17200.0,41.7404,41.7493,41.7227,41.7227,17200.0
2010-10-27 11:30:00,47.12,47.2,47.12,47.18,19300.0,41.7315,41.8024,41.7315,41.7847,19300.0
2010-10-27 11:35:00,47.19,47.27,47.18,47.26,16500.0,41.7935,41.8644,41.7847,41.8555,16500.0
2010-10-27 11:40:00,47.27,47.35,47.27,47.32,28200.0,41.8644,41.9352,41.8644,41.9087,28200.0
2010-10-27 11:45:00,47.32,47.36,47.32,47.36,11400.0,41.9087,41.9441,41.9087,41.9441,11400.0
2010-10-27 11:50:00,47.35,47.37,47.33,47.34,25800.0,41.9352,41.953,41.9175,41.9264,25800.0
2010-10-27 11:55:00,47.34,47.34,47.27,47.29,13700.0,41.9264,41.9264,41.8644,41.8821,13700.0
2010-10-27 12:00:00,47.3,47.3,47.22,47.22,22900.0,41.891,41.891,41.8201,41.8201,22900.0
2010-10-27 12:05:00,47.22,47.26,47.19,47.24,12000.0,41.8201,41.8555,41.7935,41.8378,12000.0
2010-10-27 12:10:00,47.24,47.27,47.24,47.26,13500.0,41.8378,41.8644,41.8378,41.8555,13500.0
2010-10-27 12:15:00,47.26,47.26,47.21,47.23,21700.0,41.8555,41.8555,41.8113,41.829,21700.0
2010-10-27 12:20:00,47.22,47.22,47.16,47.17,17900.0,41.8201,41.8201,41.767,41.7758,17900.0
2010-10-27 12:25:00,47.16,47.2,47.16,47.18,5300.0,41.767,41.8024,41.767,41.7847,5300.0
2010-10-27 12:30:00,47.19,47.21,47.17,47.19,17000.0,41.7935,41.8113,41.7758,41.7935,17000.0
2010-10-27 12:35:00,47.2,47.2,47.19,47.19,3100.0,41.8024,41.8024,41.7935,41.7935,3100.0
2010-10-27 12:40:00,47.19,47.19,47.15,47.15,13000.0,41.7935,41.7935,41.7581,41.7581,13000.0
2010-10-27 12:45:00,47.16,47.21,47.15,47.2,7000.0,41.767,41.8113,41.7581,41.8024,7000.0
2010-10-27 12:50:00,47.19,47.2,47.19,47.19,8200.0,41.7935,41.8024,41.7935,41.7935,8200.0
2010-10-27 12:55:00,47.19,47.2,47.19,47.19,2900.0,41.7935,41.8024,41.7935,41.7935,2900.0
2010-10-27 13:00:00,47.19,47.26,47.19,47.26,20200.0,41.7935,41.8555,41.7935,41.8555,20200.0
2010-10-27 13:05:00,47.25,47.3,47.25,47.3,6900.0,41.8467,41.891,41.8467,41.891,6900.0
2010-10-27 13:10:00,47.29,47.31,47.25,47.26,43600.0,41.8821,41.8998,41.8467,41.8555,43600.0
2010-10-27 13:15:00,47.25,47.26,47.18,47.23,27300.0,41.8467,41.8555,41.7847,41.829,27300.0
2010-10-27 13:20:00,47.24,47.26,47.2,47.24,8500.0,41.8378,41.8555,41.8024,41.8378,8500.0
2010-10-27 13:25:00,47.24,47.29,47.22,47.28,9900.0,41.8378,41.8821,41.8201,41.8733,9900.0
2010-10-27 13:30:00,47.28,47.28,47.24,47.25,23800.0,41.8733,41.8733,41.8378,41.8467,23800.0
2010-10-27 13:35:00,47.26,47.31,47.25,47.31,6700.0,41.8555,41.8998,41.8467,41.8998,6700.0
2010-10-27 13:40:00,47.31,47.39,47.28,47.35,18800.0,41.8998,41.9707,41.8733,41.9352,18800.0
2010-10-27 13:45:00,47.35,47.4,47.33,47.39,8900.0,41.9352,41.9795,41.9175,41.9707,8900.0
2010-10-27 13:50:00,47.39,47.4,47.36,47.37,7900.0,41.9707,41.9795,41.9441,41.953,7900.0
2010-10-27 13:55:00,47.36,47.45,47.36,47.44,10400.0,41.9441,42.0238,41.9441,42.015,10400.0
2010-10-27 14:00:00,47.45,47.49,47.45,47.49,15300.0,42.0238,42.0592,42.0238,42.0592,15300.0
2010-10-27 14:05:00,47.49,47.55,47.49,47.55,18000.0,42.0592,42.1124,42.0592,42.1124,18000.0
2010-10-27 14:10:00,47.54,47.55,47.5,47.51,17800.0,42.1035,42.1124,42.0681,42.077,17800.0
2010-10-27 14:15:00,47.5,47.51,47.48,47.48,15000.0,42.0681,42.077,42.0504,42.0504,15000.0
2010-10-27 14:20:00,47.48,47.51,47.46,47.51,19100.0,42.0504,42.077,42.0327,42.077,19100.0
2010-10-27 14:25:00,47.51,47.52,47.5,47.51,12400.0,42.077,42.0858,42.0681,42.077,12400.0
2010-10-27 14:30:00,47.51,47.51,47.47,47.47,27500.0,42.077,42.077,42.0415,42.0415,27500.0
2010-10-27 14:35:00,47.47,47.52,47.4,47.51,28100.0,42.0415,42.0858,41.9795,42.077,28100.0
2010-10-27 14:40:00,47.51,47.57,47.5,47.56,23300.0,42.077,42.1301,42.0681,42.1212,23300.0
2010-10-27 14:45:00,47.56,47.57,47.53,47.56,16300.0,42.1212,42.1301,42.0947,42.1212,16300.0
2010-10-27 14:50:00,47.54,47.59,47.54,47.59,16700.0,42.1035,42.1478,42.1035,42.1478,16700.0
2010-10-27 14:55:00,47.58,47.62,47.58,47.6,23700.0,42.1389,42.1744,42.1389,42.1567,23700.0
2010-10-27 15:00:00,47.6,47.6,47.55,47.56,18600.0,42.1567,42.1567,42.1124,42.1212,18600.0
2010-10-27 15:05:00,47.56,47.6,47.56,47.56,24100.0,42.1212,42.1567,42.1212,42.1212,24100.0
2010-10-27 15:10:00,47.56,47.57,47.51,47.51,22600.0,42.1212,42.1301,42.077,42.077,22600.0
2010-10-27 15:15:00,47.51,47.52,47.46,47.5,33900.0,42.077,42.0858,42.0327,42.0681,33900.0
2010-10-27 15:20:00,47.5,47.57,47.48,47.57,40000.0,42.0681,42.1301,42.0504,42.1301,40000.0
2010-10-27 15:25:00,47.57,47.63,47.57,47.63,24300.0,42.1301,42.1832,42.1301,42.1832,24300.0
2010-10-27 15:30:00,47.62,47.68,47.62,47.68,56200.0,42.1744,42.2275,42.1744,42.2275,56200.0
2010-10-27 15:35:00,47.68,47.75,47.68,47.72,44400.0,42.2275,42.2895,42.2275,42.2629,44400.0
2010-10-27 15:40:00,47.73,47.74,47.67,47.72,40400.0,42.2718,42.2806,42.2187,42.2629,40400.0
2010-10-27 15:45:00,47.72,47.74,47.67,47.67,32800.0,42.2629,42.2806,42.2187,42.2187,32800.0
2010-10-27 15:50:00,47.67,47.75,47.66,47.72,69300.0,42.2187,42.2895,42.2098,42.2629,69300.0
2010-10-27 15:55:00,47.72,47.78,47.7,47.71,101000.0,42.2629,42.3161,42.2452,42.2541,101000.0
2010-10-28 09:30:00,47.86,47.9,47.58,47.74,34100.0,42.3869,42.4224,42.1389,42.2806,34100.0
2010-10-28 09:35:00,47.75,47.96,47.7,47.94,20800.0,42.2895,42.4755,42.2452,42.4578,20800.0
2010-10-28 09:40:00,47.93,47.94,47.77,47.87,39600.0,42.4489,42.4578,42.3072,42.3958,39600.0
2010-10-28 09:45:00,47.88,47.89,47.8,47.81,31500.0,42.4046,42.4135,42.3338,42.3426,31500.0
2010-10-28 09:50:00,47.82,47.85,47.79,47.83,16400.0,42.3515,42.3781,42.3249,42.3604,16400.0
2010-10-28 09:55:00,47.84,47.84,47.78,47.79,16900.0,42.3692,42.3692,42.3161,42.3249,16900.0
2010-10-28 10:00:00,47.81,47.88,47.81,47.83,18100.0,42.3426,42.4046,42.3426,42.3604,18100.0
2010-10-28 10:05:00,47.84,47.84,47.77,47.81,19300.0,42.3692,42.3692,42.3072,42.3426,19300.0
2010-10-28 10:10:00,47.82,47.82,47.68,47.75,44200.0,42.3515,42.3515,42.2275,42.2895,44200.0
2010-10-28 10:15:00,47.75,47.76,47.72,47.76,32000.0,42.2895,42.2984,42.2629,42.2984,32000.0
2010-10-28 10:20:00,47.77,47.77,47.72,47.74,28300.0,42.3072,42.3072,42.2629,42.2806,28300.0
2010-10-28 10:25:00,47.75,47.76,47.59,47.67,55500.0,42.2895,42.2984,42.1478,42.2187,55500.0
2010-10-28 10:30:00,47.68,47.72,47.65,47.67,37000.0,42.2275,42.2629,42.2009,42.2187,37000.0
2010-10-28 10:35:00,47.67,47.67,47.48,47.52,21100.0,42.2187,42.2187,42.0504,42.0858,21100.0
2010-10-28 10:40:00,47.52,47.59,47.52,47.57,19300.0,42.0858,42.1478,42.0858,42.1301,19300.0
2010-10-28 10:45:00,47.57,47.57,47.55,47.57,12700.0,42.1301,42.1301,42.1124,42.1301,12700.0
2010-10-28 10:50:00,47.57,47.63,47.56,47.61,28900.0,42.1301,42.1832,42.1212,42.1655,28900.0
2010-10-28 10:55:00,47.59,47.62,47.56,47.59,13700.0,42.1478,42.1744,42.1212,42.1478,13700.0
2010-10-28 11:00:00,47.58,47.58,47.45,47.47,23000.0,42.1389,42.1389,42.0238,42.0415,23000.0
2010-10-28 11:05:00,47.48,47.53,47.48,47.5,18300.0,42.0504,42.0947,42.0504,42.0681,18300.0
2010-10-28 11:10:00,47.51,47.53,47.49,47.49,30500.0,42.077,42.0947,42.0592,42.0592,30500.0
2010-10-28 11:15:00,47.5,47.5,47.38,47.42,32300.0,42.0681,42.0681,41.9618,41.9972,32300.0
2010-10-28 11:20:00,47.43,47.45,47.43,47.43,32200.0,42.0061,42.0238,42.0061,42.0061,32200.0
2010-10-28 11:25:00,47.44,47.46,47.38,47.39,23400.0,42.015,42.0327,41.9618,41.9707,23400.0
2010-10-28 11:30:00,47.38,47.44,47.35,47.44,16800.0,41.9618,42.015,41.9352,42.015,16800.0
2010-10-28 11:35:00,47.44,47.46,47.4,47.4,25000.0,42.015,42.0327,41.9795,41.9795,25000.0
2010-10-28 11:40:00,47.39,47.42,47.38,47.41,5500.0,41.9707,41.9972,41.9618,41.9884,5500.0
2010-10-28 11:45:00,47.42,47.42,47.36,47.37,11200.0,41.9972,41.9972,41.9441,41.953,11200.0
2010-10-28 11:50:00,47.37,47.38,47.33,47.34,13600.0,41.953,41.9618,41.9175,41.9264,13600.0
2010-10-28 11:55:00,47.34,47.34,47.28,47.3,14000.0,41.9264,41.9264,41.8733,41.891,14000.0
2010-10-28 12:00:00,47.3,47.3,47.15,47.21,50000.0,41.891,41.891,41.7581,41.8113,50000.0
2010-10-28 12:05:00,47.21,47.22,47.17,47.19,15500.0,41.8113,41.8201,41.7758,41.7935,15500.0
2010-10-28 12:10:00,47.2,47.23,47.15,47.15,21000.0,41.8024,41.829,41.7581,41.7581,21000.0
2010-10-28 12:15:00,47.16,47.23,47.15,47.2,28200.0,41.767,41.829,41.7581,41.8024,28200.0
2010-10-28 12:20:00,47.2,47.22,47.19,47.2,16200.0,41.8024,41.8201,41.7935,41.8024,16200.0
2010-10-28 12:25:00,47.2,47.22,47.14,47.2,18100.0,41.8024,41.8201,41.7493,41.8024,18100.0
2010-10-28 12:30:00,47.18,47.2,47.13,47.2,22500.0,41.7847,41.8024,41.7404,41.8024,22500.0
2010-10-28 12:35:00,47.2,47.25,47.18,47.23,14500.0,41.8024,41.8467,41.7847,41.829,14500.0
2010-10-28 12:40:00,47.24,47.3,47.24,47.3,6900.0,41.8378,41.891,41.8378,41.891,6900.0
2010-10-28 12:45:00,47.31,47.32,47.3,47.3,7900.0,41.8998,41.9087,41.891,41.891,7900.0
2010-10-28 12:50:00,47.31,47.36,47.31,47.34,12100.0,41.8998,41.9441,41.8998,41.9264,12100.0
2010-10-28 12:55:00,47.34,47.34,47.28,47.28,11600.0,41.9264,41.9264,41.8733,41.8733,11600.0
2010-10-28 13:00:00,47.28,47.33,47.23,47.32,25800.0,41.8733,41.9175,41.829,41.9087,25800.0
2010-10-28 13:05:00,47.32,47.32,47.29,47.32,38300.0,41.9087,41.9087,41.8821,41.9087,38300.0
2010-10-28 13:10:00,47.32,47.5,47.31,47.49,61900.0,41.9087,42.0681,41.8998,42.0592,61900.0
2010-10-28 13:15:00,47.49,47.61,47.49,47.55,75900.0,42.0592,42.1655,42.0592,42.1124,75900.0
2010-10-28 13:20:00,47.55,47.56,47.5,47.52,36500.0,42.1124,42.1212,42.0681,42.0858,36500.0
2010-10-28 13:25:00,47.53,47.58,47.53,47.58,19800.0,42.0947,42.1389,42.0947,42.1389,19800.0
2010-10-28 13:30:00,47.56,47.71,47.56,47.69,63700.0,42.1212,42.2541,42.1212,42.2364,63700.0
2010-10-28 13:35:00,47.69,47.85,47.68,47.84,80200.0,42.2364,42.3781,42.2275,42.3692,80200.0
2010-10-28 13:40:00,47.83,47.86,47.8,47.85,61700.0,42.3604,42.3869,42.3338,42.3781,61700.0
2010-10-28 13:45:00,47.85,47.85,47.74,47.8,35200.0,42.3781,42.3781,42.2806,42.3338,35200.0
2010-10-28 13:50:00,47.8,47.85,47.78,47.85,16300.0,42.3338,42.3781,42.3161,42.3781,16300.0
2010-10-28 13:55:00,47.84,47.85,47.78,47.78,9900.0,42.3692,42.3781,42.3161,42.3161,9900.0
2010-10-28 14:00:00,47.78,47.83,47.77,47.82,41700.0,42.3161,42.3604,42.3072,42.3515,41700.0
2010-10-28 14:05:00,47.82,47.88,47.82,47.84,24300.0,42.3515,42.4046,42.3515,42.3692,24300.0
2010-10-28 14:10:00,47.84,47.89,47.83,47.86,19900.0,42.3692,42.4135,42.3604,42.3869,19900.0
2010-10-28 14:15:00,47.85,47.86,47.79,47.83,31300.0,42.3781,42.3869,42.3249,42.3604,31300.0
2010-10-28 14:20:00,47.83,47.94,47.78,47.94,48400.0,42.3604,42.4578,42.3161,42.4578,48400.0
2010-10-28 14:25:00,47.94,48.0,47.9,47.95,189800.0,42.4578,42.5109,42.4224,42.4666,189800.0
2010-10-28 14:30:00,47.95,48.06,47.94,48.03,165400.0,42.4666,42.5641,42.4578,42.5375,165400.0
2010-10-28 14:35:00,48.03,48.04,47.99,48.03,50700.0,42.5375,42.5463,42.5021,42.5375,50700.0
2010-10-28 14:40:00,48.02,48.11,48.0,48.1,62400.0,42.5286,42.6083,42.5109,42.5995,62400.0
2010-10-28 14:45:00,48.1,48.15,48.07,48.1,54200.0,42.5995,42.6438,42.5729,42.5995,54200.0
2010-10-28 14:50:00,48.11,48.11,48.07,48.08,19400.0,42.6083,42.6083,42.5729,42.5818,19400.0
2010-10-28 14:55:00,48.07,48.13,48.06,48.12,46400.0,42.5729,42.626,42.5641,42.6172,46400.0
2010-10-28 15:00:00,48.12,48.15,48.11,48.13,51100.0,42.6172,42.6438,42.6083,42.626,51100.0
2010-10-28 15:05:00,48.13,48.15,48.13,48.14,32800.0,42.626,42.6438,42.626,42.6349,32800.0
2010-10-28 15:10:00,48.13,48.13,48.05,48.05,58800.0,42.626,42.626,42.5552,42.5552,58800.0
2010-10-28 15:15:00,48.05,48.06,48.03,48.06,58000.0,42.5552,42.5641,42.5375,42.5641,58000.0
2010-10-28 15:20:00,48.06,48.08,48.04,48.05,50500.0,42.5641,42.5818,42.5463,42.5552,50500.0
2010-10-28 15:25:00,48.05,48.14,48.04,48.13,55700.0,42.5552,42.6349,42.5463,42.626,55700.0
2010-10-28 15:30:00,48.13,48.18,48.09,48.15,63200.0,42.626,42.6703,42.5906,42.6438,63200.0
2010-10-28 15:35:00,48.15,48.21,48.12,48.16,89900.0,42.6438,42.6969,42.6172,42.6526,89900.0
2010-10-28 15:40:00,48.16,48.2,48.15,48.18,168400.0,42.6526,42.688,42.6438,42.6703,168400.0
2010-10-28 15:45:00,48.18,48.25,48.15,48.25,116800.0,42.6703,42.7323,42.6438,42.7323,116800.0
2010-10-28 15:50:00,48.24,48.25,48.19,48.19,81000.0,42.7235,42.7323,42.6792,42.6792,81000.0
2010-10-28 15:55:00,48.18,48.25,48.17,48.22,145000.0,42.6703,42.7323,42.6615,42.7058,145000.0
2010-10-29 09:30:00,48.2,48.29,47.85,47.96,54900.0,42.688,42.7678,42.3781,42.4755,54900.0
2010-10-29 09:35:00,47.96,47.99,47.72,47.78,57100.0,42.4755,42.5021,42.2629,42.3161,57100.0
2010-10-29 09:40:00,47.74,48.06,47.74,48.03,22500.0,42.2806,42.5641,42.2806,42.5375,22500.0
2010-10-29 09:45:00,48.02,48.04,47.95,48.02,24100.0,42.5286,42.5463,42.4666,42.5286,24100.0
2010-10-29 09:50:00,48.01,48.05,47.97,47.97,19600.0,42.5198,42.5552,42.4843,42.4843,19600.0
2010-10-29 09:55:00,47.97,47.97,47.81,47.85,18500.0,42.4843,42.4843,42.3426,42.3781,18500.0
2010-10-29 10:00:00,47.86,48.04,47.82,48.01,20500.0,42.3869,42.5463,42.3515,42.5198,20500.0
2010-10-29 10:05:00,48.05,48.22,48.03,48.16,22900.0,42.5552,42.7058,42.5375,42.6526,22900.0
2010-10-29 10:10:00,48.16,48.18,48.11,48.15,20100.0,42.6526,42.6703,42.6083,42.6438,20100.0
2010-10-29 10:15:00,48.14,48.19,48.13,48.19,23100.0,42.6349,42.6792,42.626,42.6792,23100.0
2010-10-29 10:20:00,48.19,48.25,48.18,48.25,16500.0,42.6792,42.7323,42.6703,42.7323,16500.0
2010-10-29 10:25:00,48.26,48.3,48.15,48.18,30100.0,42.7412,42.7766,42.6438,42.6703,30100.0
2010-10-29 10:30:00,48.17,48.17,48.03,48.03,24100.0,42.6615,42.6615,42.5375,42.5375,24100.0
2010-10-29 10:35:00,48.02,48.03,47.97,47.97,17000.0,42.5286,42.5375,42.4843,42.4843,17000.0
2010-10-29 10:40:00,47.97,47.97,47.86,47.88,21000.0,42.4843,42.4843,42.3869,42.4046,21000.0
2010-10-29 10:45:00,47.87,47.88,47.83,47.86,17100.0,42.3958,42.4046,42.3604,42.3869,17100.0
2010-10-29 10:50:00,47.86,47.93,47.85,47.92,52300.0,42.3869,42.4489,42.3781,42.4401,52300.0
2010-10-29 10:55:00,47.91,47.92,47.88,47.89,25600.0,42.4312,42.4401,42.4046,42.4135,25600.0
2010-10-29 11:00:00,47.9,47.91,47.86,47.89,21500.0,42.4224,42.4312,42.3869,42.4135,21500.0
2010-10-29 11:05:00,47.9,47.92,47.88,47.92,24300.0,42.4224,42.4401,42.4046,42.4401,24300.0
2010-10-29 11:10:00,47.92,47.94,47.9,47.94,19900.0,42.4401,42.4578,42.4224,42.4578,19900.0
2010-10-29 11:15:00,47.95,47.98,47.93,47.98,16700.0,42.4666,42.4932,42.4489,42.4932,16700.0
2010-10-29 11:20:00,47.98,47.98,47.93,47.93,12000.0,42.4932,42.4932,42.4489,42.4489,12000.0
2010-10-29 11:25:00,47.94,47.96,47.92,47.92,16500.0,42.4578,42.4755,42.4401,42.4401,16500.0
2010-10-29 11:30:00,47.93,47.94,47.84,47.85,31700.0,42.4489,42.4578,42.3692,42.3781,31700.0
2010-10-29 11:35:00,47.85,47.86,47.8,47.85,28000.0,42.3781,42.3869,42.3338,42.3781,28000.0
2010-10-29 11:40:00,47.84,47.88,47.82,47.84,24300.0,42.3692,42.4046,42.3515,42.3692,24300.0
2010-10-29 11:45:00,47.82,47.83,47.78,47.79,23300.0,42.3515,42.3604,42.3161,42.3249,23300.0
2010-10-29 11:50:00,47.79,47.79,47.75,47.79,27900.0,42.3249,42.3249,42.2895,42.3249,27900.0
2010-10-29 11:55:00,47.79,47.85,47.78,47.84,10200.0,42.3249,42.3781,42.3161,42.3692,10200.0
2010-10-29 12:00:00,47.85,47.88,47.84,47.87,17300.0,42.3781,42.4046,42.3692,42.3958,17300.0
2010-10-29 12:05:00,47.87,47.92,47.87,47.91,11800.0,42.3958,42.4401,42.3958,42.4312,11800.0
2010-10-29 12:10:00,47.91,47.99,47.91,47.97,11100.0,42.4312,42.5021,42.4312,42.4843,11100.0
2010-10-29 12:15:00,47.97,48.01,47.97,47.99,12200.0,42.4843,42.5198,42.4843,42.5021,12200.0
2010-10-29 12:20:00,48.0,48.03,48.0,48.01,11600.0,42.5109,42.5375,42.5109,42.5198,11600.0
2010-10-29 12:25:00,48.01,48.03,47.99,48.02,21000.0,42.5198,42.5375,42.5021,42.5286,21000.0
2010-10-29 12:30:00,48.01,48.02,47.99,48.01,20000.0,42.5198,42.5286,42.5021,42.5198,20000.0
2010-10-29 12:35:00,48.02,48.03,48.01,48.01,8000.0,42.5286,42.5375,42.5198,42.5198,8000.0
2010-10-29 12:40:00,48.02,48.03,48.01,48.03,6900.0,42.5286,42.5375,42.5198,42.5375,6900.0
2010-10-29 12:45:00,48.02,48.02,47.97,47.98,14200.0,42.5286,42.5286,42.4843,42.4932,14200.0
2010-10-29 12:50:00,47.98,48.01,47.98,47.99,8100.0,42.4932,42.5198,42.4932,42.5021,8100.0
2010-10-29 12:55:00,47.99,47.99,47.97,47.97,5100.0,42.5021,42.5021,42.4843,42.4843,5100.0
2010-10-29 13:00:00,47.97,47.97,47.94,47.94,12400.0,42.4843,42.4843,42.4578,42.4578,12400.0
2010-10-29 13:05:00,47.94,47.96,47.92,47.92,12800.0,42.4578,42.4755,42.4401,42.4401,12800.0
2010-10-29 13:10:00,47.92,47.93,47.92,47.92,9900.0,42.4401,42.4489,42.4401,42.4401,9900.0
2010-10-29 13:15:00,47.93,47.96,47.88,47.96,36500.0,42.4489,42.4755,42.4046,42.4755,36500.0
2010-10-29 13:20:00,47.97,48.0,47.96,48.0,14600.0,42.4843,42.5109,42.4755,42.5109,14600.0
2010-10-29 13:25:00,48.0,48.01,47.99,48.0,12100.0,42.5109,42.5198,42.5021,42.5109,12100.0
2010-10-29 13:30:00,48.0,48.04,48.0,48.03,17000.0,42.5109,42.5463,42.5109,42.5375,17000.0
2010-10-29 13:35:00,48.04,48.14,48.03,48.13,58000.0,42.5463,42.6349,42.5375,42.626,58000.0
2010-10-29 13:40:00,48.12,48.18,48.12,48.15,32400.0,42.6172,42.6703,42.6172,42.6438,32400.0
2010-10-29 13:45:00,48.15,48.18,48.15,48.18,13800.0,42.6438,42.6703,42.6438,42.6703,13800.0
2010-10-29 13:50:00,48.19,48.24,48.18,48.21,36000.0,42.6792,42.7235,42.6703,42.6969,36000.0
2010-10-29 13:55:00,48.21,48.22,48.2,48.21,9800.0,42.6969,42.7058,42.688,42.6969,9800.0
2010-10-29 14:00:00,48.2,48.22,48.19,48.2,15000.0,42.688,42.7058,42.6792,42.688,15000.0
2010-10-29 14:05:00,48.21,48.23,48.2,48.21,12400.0,42.6969,42.7146,42.688,42.6969,12400.0
2010-10-29 14:10:00,48.22,48.26,48.21,48.25,16700.0,42.7058,42.7412,42.6969,42.7323,16700.0
2010-10-29 14:15:00,48.26,48.27,48.21,48.26,26000.0,42.7412,42.75,42.6969,42.7412,26000.0
2010-10-29 14:20:00,48.26,48.31,48.24,48.29,40600.0,42.7412,42.7855,42.7235,42.7678,40600.0
2010-10-29 14:25:00,48.29,48.3,48.26,48.26,19600.0,42.7678,42.7766,42.7412,42.7412,19600.0
2010-10-29 14:30:00,48.26,48.27,48.18,48.19,27500.0,42.7412,42.75,42.6703,42.6792,27500.0
2010-10-29 14:35:00,48.19,48.2,48.15,48.15,15200.0,42.6792,42.688,42.6438,42.6438,15200.0
2010-10-29 14:40:00,48.15,48.2,48.14,48.2,21500.0,42.6438,42.688,42.6349,42.688,21500.0
2010-10-29 14:45:00,48.19,48.2,48.18,48.19,17600.0,42.6792,42.688,42.6703,42.6792,17600.0
2010-10-29 14:50:00,48.18,48.19,48.15,48.17,12500.0,42.6703,42.6792,42.6438,42.6615,12500.0
2010-10-29 14:55:00,48.17,48.17,48.13,48.13,11500.0,42.6615,42.6615,42.626,42.626,11500.0
2010-10-29 15:00:00,48.12,48.14,48.1,48.13,21000.0,42.6172,42.6349,42.5995,42.626,21000.0
2010-10-29 15:05:00,48.13,48.14,48.08,48.09,20200.0,42.626,42.6349,42.5818,42.5906,20200.0
2010-10-29 15:10:00,48.08,48.1,48.07,48.1,20800.0,42.5818,42.5995,42.5729,42.5995,20800.0
2010-10-29 15:15:00,48.1,48.12,48.08,48.08,27900.0,42.5995,42.6172,42.5818,42.5818,27900.0
2010-10-29 15:20:00,48.08,48.12,48.05,48.12,19800.0,42.5818,42.6172,42.5552,42.6172,19800.0
2010-10-29 15:25:00,48.11,48.16,48.11,48.14,31000.0,42.6083,42.6526,42.6083,42.6349,31000.0
2010-10-29 15:30:00,48.15,48.15,48.03,48.1,101100.0,42.6438,42.6438,42.5375,42.5995,101100.0
2010-10-29 15:35:00,48.09,48.13,48.09,48.13,46600.0,42.5906,42.626,42.5906,42.626,46600.0
2010-10-29 15:40:00,48.13,48.13,48.03,48.04,86600.0,42.626,42.626,42.5375,42.5463,86600.0
2010-10-29 15:45:00,48.04,48.04,47.95,47.95,139000.0,42.5463,42.5463,42.4666,42.4666,139000.0
2010-10-29 15:50:00,47.95,47.98,47.94,47.95,133100.0,42.4666,42.4932,42.4578,42.4666,133100.0
2010-10-29 15:55:00,47.95,48.02,47.95,48.0,200800.0,42.4666,42.5286,42.4666,42.5109,200800.0
2010-11-01 09:30:00,48.06,48.27,48.0,48.04,70300.0,42.5641,42.75,42.5109,42.5463,70300.0
2010-11-01 09:35:00,48.03,48.11,47.93,48.1,25100.0,42.5375,42.6083,42.4489,42.5995,25100.0
2010-11-01 09:40:00,48.1,48.17,48.06,48.14,27700.0,42.5995,42.6615,42.5641,42.6349,27700.0
2010-11-01 09:45:00,48.14,48.18,48.12,48.17,22700.0,42.6349,42.6703,42.6172,42.6615,22700.0
2010-11-01 09:50:00,48.18,48.23,48.15,48.2,13300.0,42.6703,42.7146,42.6438,42.688,13300.0
2010-11-01 09:55:00,48.19,48.21,48.11,48.19,21200.0,42.6792,42.6969,42.6083,42.6792,21200.0
2010-11-01 10:00:00,48.2,48.41,48.19,48.4,42100.0,42.688,42.874,42.6792,42.8652,42100.0
2010-11-01 10:05:00,48.4,48.4,48.3,48.3,26100.0,42.8652,42.8652,42.7766,42.7766,26100.0
2010-11-01 10:10:00,48.31,48.4,48.27,48.38,30000.0,42.7855,42.8652,42.75,42.8475,30000.0
2010-11-01 10:15:00,48.39,48.41,48.37,48.38,14300.0,42.8563,42.874,42.8386,42.8475,14300.0
2010-11-01 10:20:00,48.37,48.41,48.35,48.38,16200.0,42.8386,42.874,42.8209,42.8475,16200.0
2010-11-01 10:25:00,48.37,48.38,48.33,48.35,16100.0,42.8386,42.8475,42.8032,42.8209,16100.0
2010-11-01 10:30:00,48.35,48.39,48.33,48.38,35300.0,42.8209,42.8563,42.8032,42.8475,35300.0
2010-11-01 10:35:00,48.38,48.42,48.37,48.37,32900.0,42.8475,42.8829,42.8386,42.8386,32900.0
2010-11-01 10:40:00,48.36,48.39,48.34,48.38,24200.0,42.8297,42.8563,42.812,42.8475,24200.0
2010-11-01 10:45:00,48.36,48.46,48.35,48.46,29000.0,42.8297,42.9183,42.8209,42.9183,29000.0
2010-11-01 10:50:00,48.46,48.5,48.43,48.46,31400.0,42.9183,42.9537,42.8917,42.9183,31400.0
2010-11-01 10:55:00,48.45,48.46,48.39,48.4,19300.0,42.9095,42.9183,42.8563,42.8652,19300.0
2010-11-01 11:00:00,48.41,48.43,48.27,48.35,48100.0,42.874,42.8917,42.75,42.8209,48100.0
2010-11-01 11:05:00,48.33,48.35,48.24,48.29,39300.0,42.8032,42.8209,42.7235,42.7678,39300.0
2010-11-01 11:10:00,48.3,48.34,48.3,48.32,14400.0,42.7766,42.812,42.7766,42.7943,14400.0
2010-11-01 11:15:00,48.33,48.33,48.17,48.21,24200.0,42.8032,42.8032,42.6615,42.6969,24200.0
2010-11-01 11:20:00,48.21,48.23,48.11,48.11,16300.0,42.6969,42.7146,42.6083,42.6083,16300.0
2010-11-01 11:25:00,48.1,48.17,48.08,48.16,22800.0,42.5995,42.6615,42.5818,42.6526,22800.0
2010-11-01 11:30:00,48.16,48.17,48.07,48.07,13800.0,42.6526,42.6615,42.5729,42.5729,13800.0
2010-11-01 11:35:00,48.08,48.1,48.01,48.09,32300.0,42.5818,42.5995,42.5198,42.5906,32300.0
2010-11-01 11:40:00,48.08,48.09,48.04,48.07,12800.0,42.5818,42.5906,42.5463,42.5729,12800.0
2010-11-01 11:45:00,48.08,48.1,48.04,48.08,11500.0,42.5818,42.5995,42.5463,42.5818,11500.0
2010-11-01 11:50:00,48.1,48.11,48.07,48.09,22900.0,42.5995,42.6083,42.5729,42.5906,22900.0
2010-11-01 11:55:00,48.08,48.1,48.06,48.1,20800.0,42.5818,42.5995,42.5641,42.5995,20800.0
2010-11-01 12:00:00,48.1,48.11,48.07,48.08,27300.0,42.5995,42.6083,42.5729,42.5818,27300.0
2010-11-01 12:05:00,48.08,48.08,48.05,48.05,20300.0,42.5818,42.5818,42.5552,42.5552,20300.0
2010-11-01 12:10:00,48.06,48.07,48.04,48.05,17100.0,42.5641,42.5729,42.5463,42.5552,17100.0
2010-11-01 12:15:00,48.05,48.1,48.04,48.1,53100.0,42.5552,42.5995,42.5463,42.5995,53100.0
2010-11-01 12:20:00,48.1,48.14,48.09,48.11,16700.0,42.5995,42.6349,42.5906,42.6083,16700.0
2010-11-01 12:25:00,48.11,48.13,48.09,48.13,14500.0,42.6083,42.626,42.5906,42.626,14500.0
2010-11-01 12:30:00,48.13,48.13,48.09,48.13,8700.0,42.626,42.626,42.5906,42.626,8700.0
2010-11-01 12:35:00,48.13,48.13,48.1,48.12,34300.0,42.626,42.626,42.5995,42.6172,34300.0
2010-11-01 12:40:00,48.11,48.15,48.07,48.15,63700.0,42.6083,42.6438,42.5729,42.6438,63700.0
2010-11-01 12:45:00,48.15,48.15,48.07,48.08,8400.0,42.6438,42.6438,42.5729,42.5818,8400.0
2010-11-01 12:50:00,48.08,48.08,48.03,48.06,12600.0,42.5818,42.5818,42.5375,42.5641,12600.0
2010-11-01 12:55:00,48.05,48.08,48.03,48.07,10600.0,42.5552,42.5818,42.5375,42.5729,10600.0
2010-11-01 13:00:00,48.06,48.13,48.05,48.09,24100.0,42.5641,42.626,42.5552,42.5906,24100.0
2010-11-01 13:05:00,48.08,48.11,48.04,48.09,11500.0,42.5818,42.6083,42.5463,42.5906,11500.0
2010-11-01 13:10:00,48.09,48.1,48.07,48.08,9500.0,42.5906,42.5995,42.5729,42.5818,9500.0
2010-11-01 13:15:00,48.07,48.08,48.05,48.07,3800.0,42.5729,42.5818,42.5552,42.5729,3800.0
2010-11-01 13:20:00,48.07,48.08,48.04,48.05,6600.0,42.5729,42.5818,42.5463,42.5552,6600.0
2010-11-01 13:25:00,48.05,48.08,48.03,48.08,8900.0,42.5552,42.5818,42.5375,42.5818,8900.0
2010-11-01 13:30:00,48.09,48.14,48.08,48.14,12100.0,42.5906,42.6349,42.5818,42.6349,12100.0
2010-11-01 13:35:00,48.14,48.15,48.12,48.14,4700.0,42.6349,42.6438,42.6172,42.6349,4700.0
2010-11-01 13:40:00,48.13,48.18,48.13,48.16,7900.0,42.626,42.6703,42.626,42.6526,7900.0
2010-11-01 13:45:00,48.17,48.19,48.15,48.19,4700.0,42.6615,42.6792,42.6438,42.6792,4700.0
2010-11-01 13:50:00,48.19,48.19,48.16,48.19,8000.0,42.6792,42.6792,42.6526,42.6792,8000.0
2010-11-01 13:55:00,48.18,48.2,48.16,48.2,9000.0,42.6703,42.688,42.6526,42.688,9000.0
2010-11-01 14:00:00,48.19,48.25,48.19,48.22,17500.0,42.6792,42.7323,42.6792,42.7058,17500.0
2010-11-01 14:05:00,48.22,48.22,48.2,48.21,8700.0,42.7058,42.7058,42.688,42.6969,8700.0
2010-11-01 14:10:00,48.21,48.27,48.21,48.25,21800.0,42.6969,42.75,42.6969,42.7323,21800.0
2010-11-01 14:15:00,48.24,48.27,48.21,48.25,15000.0,42.7235,42.75,42.6969,42.7323,15000.0
2010-11-01 14:20:00,48.25,48.31,48.25,48.31,21300.0,42.7323,42.7855,42.7323,42.7855,21300.0
2010-11-01 14:25:00,48.31,48.37,48.31,48.35,67600.0,42.7855,42.8386,42.7855,42.8209,67600.0
2010-11-01 14:30:00,48.35,48.39,48.33,48.38,47900.0,42.8209,42.8563,42.8032,42.8475,47900.0
2010-11-01 14:35:00,48.38,48.43,48.24,48.24,157400.0,42.8475,42.8917,42.7235,42.7235,157400.0
2010-11-01 14:40:00,48.24,48.24,48.08,48.08,72400.0,42.7235,42.7235,42.5818,42.5818,72400.0
2010-11-01 14:45:00,48.09,48.11,48.04,48.05,44700.0,42.5906,42.6083,42.5463,42.5552,44700.0
2010-11-01 14:50:00,48.05,48.08,48.04,48.07,20000.0,42.5552,42.5818,42.5463,42.5729,20000.0
2010-11-01 14:55:00,48.07,48.07,48.01,48.04,21600.0,42.5729,42.5729,42.5198,42.5463,21600.0
2010-11-01 15:00:00,48.04,48.05,47.99,48.01,54500.0,42.5463,42.5552,42.5021,42.5198,54500.0
2010-11-01 15:05:00,48.01,48.01,47.92,47.96,74100.0,42.5198,42.5198,42.4401,42.4755,74100.0
2010-11-01 15:10:00,47.97,47.97,47.89,47.9,64500.0,42.4843,42.4843,42.4135,42.4224,64500.0
2010-11-01 15:15:00,47.9,47.96,47.9,47.95,52900.0,42.4224,42.4755,42.4224,42.4666,52900.0
2010-11-01 15:20:00,47.95,48.01,47.95,48.01,48100.0,42.4666,42.5198,42.4666,42.5198,48100.0
2010-11-01 15:25:00,48.01,48.04,47.98,47.98,24300.0,42.5198,42.5463,42.4932,42.4932,24300.0
2010-11-01 15:30:00,47.99,48.08,47.99,48.07,46600.0,42.5021,42.5818,42.5021,42.5729,46600.0
2010-11-01 15:35:00,48.07,48.07,48.03,48.04,28600.0,42.5729,42.5729,42.5375,42.5463,28600.0
2010-11-01 15:40:00,48.04,48.08,48.03,48.06,32600.0,42.5463,42.5818,42.5375,42.5641,32600.0
2010-11-01 15:45:00,48.07,48.14,48.06,48.08,90100.0,42.5729,42.6349,42.5641,42.5818,90100.0
2010-11-01 15:50:00,48.08,48.12,48.05,48.12,81200.0,42.5818,42.6172,42.5552,42.6172,81200.0
2010-11-01 15:55:00,48.11,48.19,48.09,48.16,103000.0,42.6083,42.6792,42.5906,42.6526,103000.0
2010-11-02 09:30:00,48.5,48.5,48.33,48.42,39200.0,42.9537,42.9537,42.8032,42.8829,39200.0
2010-11-02 09:35:00,48.43,48.59,48.43,48.53,30000.0,42.8917,43.0334,42.8917,42.9803,30000.0
2010-11-02 09:40:00,48.53,48.68,48.49,48.63,22300.0,42.9803,43.1132,42.9449,43.0689,22300.0
2010-11-02 09:45:00,48.62,48.64,48.56,48.58,12000.0,43.06,43.0777,43.0069,43.0246,12000.0
2010-11-02 09:50:00,48.57,48.76,48.48,48.65,30800.0,43.0157,43.184,42.936,43.0866,30800.0
2010-11-02 09:55:00,48.65,48.67,48.56,48.56,18400.0,43.0866,43.1043,43.0069,43.0069,18400.0
2010-11-02 10:00:00,48.56,48.58,48.5,48.5,9700.0,43.0069,43.0246,42.9537,42.9537,9700.0
2010-11-02 10:05:00,48.51,48.54,48.48,48.49,32600.0,42.9626,42.9892,42.936,42.9449,32600.0
2010-11-02 10:10:00,48.48,48.48,48.35,48.36,19200.0,42.936,42.936,42.8209,42.8297,19200.0
2010-11-02 10:15:00,48.38,48.38,48.3,48.31,9800.0,42.8475,42.8475,42.7766,42.7855,9800.0
2010-11-02 10:20:00,48.3,48.39,48.29,48.36,27500.0,42.7766,42.8563,42.7678,42.8297,27500.0
2010-11-02 10:25:00,48.36,48.38,48.29,48.38,36400.0,42.8297,42.8475,42.7678,42.8475,36400.0
2010-11-02 10:30:00,48.4,48.49,48.4,48.41,10300.0,42.8652,42.9449,42.8652,42.874,10300.0
2010-11-02 10:35:00,48.41,48.51,48.41,48.5,17900.0,42.874,42.9626,42.874,42.9537,17900.0
2010-11-02 10:40:00,48.51,48.51,48.49,48.5,14300.0,42.9626,42.9626,42.9449,42.9537,14300.0
2010-11-02 10:45:00,48.51,48.53,48.5,48.53,10600.0,42.9626,42.9803,42.9537,42.9803,10600.0
2010-11-02 10:50:00,48.53,48.65,48.53,48.62,18500.0,42.9803,43.0866,42.9803,43.06,18500.0
2010-11-02 10:55:00,48.62,48.62,48.56,48.56,12500.0,43.06,43.06,43.0069,43.0069,12500.0
2010-11-02 11:00:00,48.56,48.61,48.54,48.59,15300.0,43.0069,43.0512,42.9892,43.0334,15300.0
2010-11-02 11:05:00,48.6,48.64,48.58,48.59,6800.0,43.0423,43.0777,43.0246,43.0334,6800.0
2010-11-02 11:10:00,48.6,48.6,48.54,48.6,19400.0,43.0423,43.0423,42.9892,43.0423,19400.0
2010-11-02 11:15:00,48.58,48.59,48.51,48.52,7500.0,43.0246,43.0334,42.9626,42.9715,7500.0
2010-11-02 11:20:00,48.52,48.54,48.51,48.52,5000.0,42.9715,42.9892,42.9626,42.9715,5000.0
2010-11-02 11:25:00,48.52,48.52,48.46,48.46,6400.0,42.9715,42.9715,42.9183,42.9183,6400.0
2010-11-02 11:30:00,48.48,48.5,48.47,48.49,4200.0,42.936,42.9537,42.9272,42.9449,4200.0
2010-11-02 11:35:00,48.51,48.54,48.49,48.5,7700.0,42.9626,42.9892,42.9449,42.9537,7700.0
2010-11-02 11:40:00,48.5,48.5,48.45,48.46,7500.0,42.9537,42.9537,42.9095,42.9183,7500.0
2010-11-02 11:45:00,48.46,48.46,48.43,48.44,7000.0,42.9183,42.9183,42.8917,42.9006,7000.0
2010-11-02 11:50:00,48.44,48.44,48.42,48.42,14200.0,42.9006,42.9006,42.8829,42.8829,14200.0
2010-11-02 11:55:00,48.42,48.42,48.39,48.4,8700.0,42.8829,42.8829,42.8563,42.8652,8700.0
2010-11-02 12:00:00,48.41,48.42,48.37,48.41,7200.0,42.874,42.8829,42.8386,42.874,7200.0
2010-11-02 12:05:00,48.41,48.42,48.37,48.41,11000.0,42.874,42.8829,42.8386,42.874,11000.0
2010-11-02 12:10:00,48.41,48.43,48.4,48.4,7300.0,42.874,42.8917,42.8652,42.8652,7300.0
2010-11-02 12:15:00,48.4,48.41,48.39,48.41,8600.0,42.8652,42.874,42.8563,42.874,8600.0
2010-11-02 12:20:00,48.4,48.41,48.34,48.34,9300.0,42.8652,42.874,42.812,42.812,9300.0
2010-11-02 12:25:00,48.33,48.38,48.33,48.35,5300.0,42.8032,42.8475,42.8032,42.8209,5300.0
2010-11-02 12:30:00,48.36,48.37,48.29,48.31,39000.0,42.8297,42.8386,42.7678,42.7855,39000.0
2010-11-02 12:35:00,48.31,48.33,48.31,48.33,6900.0,42.7855,42.8032,42.7855,42.8032,6900.0
2010-11-02 12:40:00,48.33,48.35,48.32,48.35,7000.0,42.8032,42.8209,42.7943,42.8209,7000.0
2010-11-02 12:45:00,48.35,48.42,48.35,48.39,7300.0,42.8209,42.8829,42.8209,42.8563,7300.0
2010-11-02 12:50:00,48.39,48.39,48.37,48.38,7400.0,42.8563,42.8563,42.8386,42.8475,7400.0
2010-11-02 12:55:00,48.38,48.38,48.34,48.36,4400.0,42.8475,42.8475,42.812,42.8297,4400.0
2010-11-02 13:00:00,48.36,48.42,48.35,48.42,8400.0,42.8297,42.8829,42.8209,42.8829,8400.0
2010-11-02 13:05:00,48.42,48.42,48.37,48.39,7800.0,42.8829,42.8829,42.8386,42.8563,7800.0
2010-11-02 13:10:00,48.38,48.43,48.36,48.37,49300.0,42.8475,42.8917,42.8297,42.8386,49300.0
2010-11-02 13:15:00,48.38,48.45,48.37,48.41,71700.0,42.8475,42.9095,42.8386,42.874,71700.0
2010-11-02 13:20:00,48.4,48.43,48.39,48.43,7600.0,42.8652,42.8917,42.8563,42.8917,7600.0
2010-11-02 13:25:00,48.44,48.44,48.39,48.42,10400.0,42.9006,42.9006,42.8563,42.8829,10400.0
2010-11-02 13:30:00,48.42,48.46,48.36,48.38,24400.0,42.8829,42.9183,42.8297,42.8475,24400.0
2010-11-02 13:35:00,48.39,48.4,48.36,48.37,7700.0,42.8563,42.8652,42.8297,42.8386,7700.0
2010-11-02 13:40:00,48.37,48.41,48.35,48.4,26800.0,42.8386,42.874,42.8209,42.8652,26800.0
2010-11-02 13:45:00,48.41,48.41,48.37,48.4,29500.0,42.874,42.874,42.8386,42.8652,29500.0
2010-11-02 13:50:00,48.4,48.45,48.4,48.45,8300.0,42.8652,42.9095,42.8652,42.9095,8300.0
2010-11-02 13:55:00,48.44,48.47,48.43,48.45,10400.0,42.9006,42.9272,42.8917,42.9095,10400.0
2010-11-02 14:00:00,48.45,48.47,48.43,48.43,11900.0,42.9095,42.9272,42.8917,42.8917,11900.0
2010-11-02 14:05:00,48.42,48.43,48.4,48.43,8000.0,42.8829,42.8917,42.8652,42.8917,8000.0
2010-11-02 14:10:00,48.43,48.48,48.43,48.46,4300.0,42.8917,42.936,42.8917,42.9183,4300.0
2010-11-02 14:15:00,48.46,48.46,48.4,48.41,20700.0,42.9183,42.9183,42.8652,42.874,20700.0
2010-11-02 14:20:00,48.42,48.44,48.4,48.44,13400.0,42.8829,42.9006,42.8652,42.9006,13400.0
2010-11-02 14:25:00,48.44,48.47,48.43,48.47,5800.0,42.9006,42.9272,42.8917,42.9272,5800.0
2010-11-02 14:30:00,48.47,48.47,48.42,48.44,10300.0,42.9272,42.9272,42.8829,42.9006,10300.0
2010-11-02 14:35:00,48.45,48.52,48.45,48.46,28100.0,42.9095,42.9715,42.9095,42.9183,28100.0
2010-11-02 14:40:00,48.46,48.52,48.46,48.51,20500.0,42.9183,42.9715,42.9183,42.9626,20500.0
2010-11-02 14:45:00,48.51,48.56,48.5,48.53,15700.0,42.9626,43.0069,42.9537,42.9803,15700.0
2010-11-02 14:50:00,48.53,48.57,48.53,48.56,13700.0,42.9803,43.0157,42.9803,43.0069,13700.0
2010-11-02 14:55:00,48.56,48.6,48.56,48.57,14800.0,43.0069,43.0423,43.0069,43.0157,14800.0
2010-11-02 15:00:00,48.58,48.62,48.57,48.58,18200.0,43.0246,43.06,43.0157,43.0246,18200.0
2010-11-02 15:05:00,48.58,48.59,48.52,48.54,24700.0,43.0246,43.0334,42.9715,42.9892,24700.0
2010-11-02 15:10:00,48.55,48.58,48.53,48.53,19100.0,42.998,43.0246,42.9803,42.9803,19100.0
2010-11-02 15:15:00,48.53,48.55,48.51,48.55,20900.0,42.9803,42.998,42.9626,42.998,20900.0
2010-11-02 15:20:00,48.54,48.56,48.53,48.56,16100.0,42.9892,43.0069,42.9803,43.0069,16100.0
2010-11-02 15:25:00,48.55,48.56,48.52,48.52,26400.0,42.998,43.0069,42.9715,42.9715,26400.0
2010-11-02 15:30:00,48.53,48.53,48.45,48.46,33600.0,42.9803,42.9803,42.9095,42.9183,33600.0
2010-11-02 15:35:00,48.47,48.47,48.43,48.43,21100.0,42.9272,42.9272,42.8917,42.8917,21100.0
2010-11-02 15:40:00,48.43,48.44,48.4,48.43,51800.0,42.8917,42.9006,42.8652,42.8917,51800.0
2010-11-02 15:45:00,48.42,48.46,48.42,48.43,40100.0,42.8829,42.9183,42.8829,42.8917,40100.0
2010-11-02 15:50:00,48.44,48.48,48.43,48.47,47600.0,42.9006,42.936,42.8917,42.9272,47600.0
2010-11-02 15:55:00,48.47,48.47,48.41,48.43,87200.0,42.9272,42.9272,42.874,42.8917,87200.0
2010-11-03 09:30:00,48.43,48.52,48.34,48.37,22100.0,42.8917,42.9715,42.812,42.8386,22100.0
2010-11-03 09:35:00,48.42,48.48,48.23,48.34,18400.0,42.8829,42.936,42.7146,42.812,18400.0
2010-11-03 09:40:00,48.36,48.37,48.17,48.21,31400.0,42.8297,42.8386,42.6615,42.6969,31400.0
2010-11-03 09:45:00,48.21,48.25,48.14,48.22,16700.0,42.6969,42.7323,42.6349,42.7058,16700.0
2010-11-03 09:50:00,48.22,48.22,48.08,48.09,45100.0,42.7058,42.7058,42.5818,42.5906,45100.0
2010-11-03 09:55:00,48.08,48.1,48.02,48.02,19200.0,42.5818,42.5995,42.5286,42.5286,19200.0
2010-11-03 10:00:00,48.04,48.11,47.97,48.05,39300.0,42.5463,42.6083,42.4843,42.5552,39300.0
2010-11-03 10:05:00,48.06,48.2,48.03,48.15,19600.0,42.5641,42.688,42.5375,42.6438,19600.0
2010-11-03 10:10:00,48.15,48.15,48.09,48.13,19900.0,42.6438,42.6438,42.5906,42.626,19900.0
2010-11-03 10:15:00,48.14,48.15,48.0,48.01,24600.0,42.6349,42.6438,42.5109,42.5198,24600.0
2010-11-03 10:20:00,48.0,48.03,48.0,48.03,21500.0,42.5109,42.5375,42.5109,42.5375,21500.0
2010-11-03 10:25:00,48.05,48.1,48.04,48.05,15500.0,42.5552,42.5995,42.5463,42.5552,15500.0
2010-11-03 10:30:00,48.04,48.1,48.04,48.09,16800.0,42.5463,42.5995,42.5463,42.5906,16800.0
2010-11-03 10:35:00,48.1,48.1,48.05,48.07,20400.0,42.5995,42.5995,42.5552,42.5729,20400.0
2010-11-03 10:40:00,48.07,48.07,47.99,47.99,18300.0,42.5729,42.5729,42.5021,42.5021,18300.0
2010-11-03 10:45:00,48.01,48.04,47.99,48.04,10800.0,42.5198,42.5463,42.5021,42.5463,10800.0
2010-11-03 10:50:00,48.05,48.09,48.04,48.09,7600.0,42.5552,42.5906,42.5463,42.5906,7600.0
2010-11-03 10:55:00,48.07,48.09,48.01,48.02,10900.0,42.5729,42.5906,42.5198,42.5286,10900.0
2010-11-03 11:00:00,48.03,48.06,47.99,48.02,24600.0,42.5375,42.5641,42.5021,42.5286,24600.0
2010-11-03 11:05:00,48.02,48.02,47.95,47.95,20700.0,42.5286,42.5286,42.4666,42.4666,20700.0
2010-11-03 11:10:00,47.96,47.96,47.88,47.94,43100.0,42.4755,42.4755,42.4046,42.4578,43100.0
2010-11-03 11:15:00,47.94,47.96,47.92,47.92,23700.0,42.4578,42.4755,42.4401,42.4401,23700.0
2010-11-03 11:20:00,47.92,47.92,47.88,47.9,24600.0,42.4401,42.4401,42.4046,42.4224,24600.0
2010-11-03 11:25:00,47.89,47.89,47.84,47.87,9500.0,42.4135,42.4135,42.3692,42.3958,9500.0
2010-11-03 11:30:00,47.88,47.9,47.87,47.88,14800.0,42.4046,42.4224,42.3958,42.4046,14800.0
2010-11-03 11:35:00,47.88,47.9,47.86,47.89,17300.0,42.4046,42.4224,42.3869,42.4135,17300.0
2010-11-03 11:40:00,47.89,47.9,47.87,47.9,14700.0,42.4135,42.4224,42.3958,42.4224,14700.0
2010-11-03 11:45:00,47.9,47.9,47.88,47.9,10000.0,42.4224,42.4224,42.4046,42.4224,10000.0
2010-11-03 11:50:00,47.9,47.9,47.89,47.89,5900.0,42.4224,42.4224,42.4135,42.4135,5900.0
2010-11-03 11:55:00,47.89,47.9,47.87,47.87,9900.0,42.4135,42.4224,42.3958,42.3958,9900.0
2010-11-03 12:00:00,47.87,47.87,47.8,47.83,16500.0,42.3958,42.3958,42.3338,42.3604,16500.0
2010-11-03 12:05:00,47.83,47.9,47.83,47.9,10900.0,42.3604,42.4224,42.3604,42.4224,10900.0
2010-11-03 12:10:00,47.89,47.9,47.89,47.9,9200.0,42.4135,42.4224,42.4135,42.4224,9200.0
2010-11-03 12:15:00,47.89,47.9,47.86,47.87,8200.0,42.4135,42.4224,42.3869,42.3958,8200.0
2010-11-03 12:20:00,47.87,47.87,47.84,47.85,9600.0,42.3958,42.3958,42.3692,42.3781,9600.0
2010-11-03 12:25:00,47.84,47.9,47.84,47.88,6600.0,42.3692,42.4224,42.3692,42.4046,6600.0
2010-11-03 12:30:00,47.89,47.9,47.87,47.9,17900.0,42.4135,42.4224,42.3958,42.4224,17900.0
2010-11-03 12:35:00,47.89,47.9,47.84,47.85,19900.0,42.4135,42.4224,42.3692,42.3781,19900.0
2010-11-03 12:40:00,47.85,47.86,47.8,47.84,18400.0,42.3781,42.3869,42.3338,42.3692,18400.0
2010-11-03 12:45:00,47.85,47.85,47.84,47.84,2900.0,42.3781,42.3781,42.3692,42.3692,2900.0
2010-11-03 12:50:00,47.83,47.87,47.82,47.86,12000.0,42.3604,42.3958,42.3515,42.3869,12000.0
2010-11-03 12:55:00,47.87,47.87,47.82,47.82,10800.0,42.3958,42.3958,42.3515,42.3515,10800.0
2010-11-03 13:00:00,47.83,47.9,47.82,47.89,14400.0,42.3604,42.4224,42.3515,42.4135,14400.0
2010-11-03 13:05:00,47.9,47.92,47.86,47.87,18400.0,42.4224,42.4401,42.3869,42.3958,18400.0
2010-11-03 13:10:00,47.86,47.89,47.85,47.85,9500.0,42.3869,42.4135,42.3781,42.3781,9500.0
2010-11-03 13:15:00,47.86,47.86,47.81,47.83,16000.0,42.3869,42.3869,42.3426,42.3604,16000.0
2010-11-03 13:20:00,47.85,47.86,47.82,47.85,9100.0,42.3781,42.3869,42.3515,42.3781,9100.0
2010-11-03 13:25:00,47.85,47.89,47.85,47.89,7600.0,42.3781,42.4135,42.3781,42.4135,7600.0
2010-11-03 13:30:00,47.89,47.92,47.87,47.91,7600.0,42.4135,42.4401,42.3958,42.4312,7600.0
2010-11-03 13:35:00,47.9,47.93,47.89,47.9,10900.0,42.4224,42.4489,42.4135,42.4224,10900.0
2010-11-03 13:40:00,47.9,47.91,47.88,47.91,14600.0,42.4224,42.4312,42.4046,42.4312,14600.0
2010-11-03 13:45:00,47.9,47.93,47.9,47.93,6200.0,42.4224,42.4489,42.4224,42.4489,6200.0
2010-11-03 13:50:00,47.94,47.99,47.93,47.98,24600.0,42.4578,42.5021,42.4489,42.4932,24600.0
2010-11-03 13:55:00,47.98,47.98,47.93,47.93,14900.0,42.4932,42.4932,42.4489,42.4489,14900.0
2010-11-03 14:00:00,47.94,47.96,47.93,47.94,22000.0,42.4578,42.4755,42.4489,42.4578,22000.0
2010-11-03 14:05:00,47.97,48.01,47.94,47.99,22100.0,42.4843,42.5198,42.4578,42.5021,22100.0
2010-11-03 14:10:00,47.99,48.0,47.77,47.86,23200.0,42.5021,42.5109,42.3072,42.3869,23200.0
2010-11-03 14:15:00,47.86,48.2,47.66,47.94,70600.0,42.3869,42.688,42.2098,42.4578,70600.0
2010-11-03 14:20:00,47.93,48.11,47.77,47.88,47600.0,42.4489,42.6083,42.3072,42.4046,47600.0
2010-11-03 14:25:00,47.88,47.93,47.63,47.74,99600.0,42.4046,42.4489,42.1832,42.2806,99600.0
2010-11-03 14:30:00,47.73,47.75,47.59,47.72,51000.0,42.2718,42.2895,42.1478,42.2629,51000.0
2010-11-03 14:35:00,47.72,47.89,47.72,47.88,31500.0,42.2629,42.4135,42.2629,42.4046,31500.0
2010-11-03 14:40:00,47.87,48.01,47.79,48.01,22500.0,42.3958,42.5198,42.3249,42.5198,22500.0
2010-11-03 14:45:00,48.03,48.04,47.93,47.93,31400.0,42.5375,42.5463,42.4489,42.4489,31400.0
2010-11-03 14:50:00,47.93,48.14,47.93,48.09,35700.0,42.4489,42.6349,42.4489,42.5906,35700.0
2010-11-03 14:55:00,48.09,48.16,48.07,48.1,50000.0,42.5906,42.6526,42.5729,42.5995,50000.0
2010-11-03 15:00:00,48.11,48.2,48.09,48.16,54500.0,42.6083,42.688,42.5906,42.6526,54500.0
2010-11-03 15:05:00,48.15,48.24,48.15,48.22,37700.0,42.6438,42.7235,42.6438,42.7058,37700.0
2010-11-03 15:10:00,48.23,48.26,48.14,48.14,36900.0,42.7146,42.7412,42.6349,42.6349,36900.0
2010-11-03 15:15:00,48.14,48.18,48.1,48.1,31100.0,42.6349,42.6703,42.5995,42.5995,31100.0
2010-11-03 15:20:00,48.11,48.14,48.07,48.14,25900.0,42.6083,42.6349,42.5729,42.6349,25900.0
2010-11-03 15:25:00,48.15,48.17,48.07,48.09,31800.0,42.6438,42.6615,42.5729,42.5906,31800.0
2010-11-03 15:30:00,48.09,48.14,48.01,48.04,43600.0,42.5906,42.6349,42.5198,42.5463,43600.0
2010-11-03 15:35:00,48.04,48.08,48.01,48.03,31400.0,42.5463,42.5818,42.5198,42.5375,31400.0
2010-11-03 15:40:00,48.02,48.03,47.98,48.0,27200.0,42.5286,42.5375,42.4932,42.5109,27200.0
2010-11-03 15:45:00,48.02,48.08,48.01,48.05,52600.0,42.5286,42.5818,42.5198,42.5552,52600.0
2010-11-03 15:50:00,48.06,48.1,48.04,48.07,68100.0,42.5641,42.5995,42.5463,42.5729,68100.0
2010-11-03 15:55:00,48.08,48.18,48.05,48.18,128400.0,42.5818,42.6703,42.5552,42.6703,128400.0
2010-11-04 09:30:00,48.52,48.8,48.5,48.77,55600.0,42.9715,43.2194,42.9537,43.1929,55600.0
2010-11-04 09:35:00,48.76,48.94,48.74,48.9,26200.0,43.184,43.3434,43.1663,43.308,26200.0
2010-11-04 09:40:00,48.89,48.91,48.65,48.65,34800.0,43.2991,43.3169,43.0866,43.0866,34800.0
2010-11-04 09:45:00,48.68,48.92,48.68,48.83,49800.0,43.1132,43.3257,43.1132,43.246,49800.0
2010-11-04 09:50:00,48.84,48.86,48.75,48.77,23000.0,43.2549,43.2726,43.1751,43.1929,23000.0
2010-11-04 09:55:00,48.77,48.78,48.68,48.69,18400.0,43.1929,43.2017,43.1132,43.122,18400.0
2010-11-04 10:00:00,48.7,48.74,48.66,48.7,43300.0,43.1309,43.1663,43.0954,43.1309,43300.0
2010-11-04 10:05:00,48.7,48.71,48.61,48.61,39100.0,43.1309,43.1397,43.0512,43.0512,39100.0
2010-11-04 10:10:00,48.61,48.69,48.56,48.57,19200.0,43.0512,43.122,43.0069,43.0157,19200.0
2010-11-04 10:15:00,48.56,48.67,48.53,48.67,27400.0,43.0069,43.1043,42.9803,43.1043,27400.0
2010-11-04 10:20:00,48.67,48.72,48.65,48.7,24500.0,43.1043,43.1486,43.0866,43.1309,24500.0
2010-11-04 10:25:00,48.69,48.81,48.67,48.75,32900.0,43.122,43.2283,43.1043,43.1751,32900.0
2010-11-04 10:30:00,48.75,48.83,48.72,48.81,35900.0,43.1751,43.246,43.1486,43.2283,35900.0
2010-11-04 10:35:00,48.81,48.92,48.81,48.89,45100.0,43.2283,43.3257,43.2283,43.2991,45100.0
2010-11-04 10:40:00,48.89,48.89,48.73,48.73,18200.0,43.2991,43.2991,43.1574,43.1574,18200.0
2010-11-04 10:45:00,48.73,48.73,48.62,48.62,25700.0,43.1574,43.1574,43.06,43.06,25700.0
2010-11-04 10:50:00,48.62,48.75,48.59,48.72,22400.0,43.06,43.1751,43.0334,43.1486,22400.0
2010-11-04 10:55:00,48.72,48.84,48.72,48.83,19400.0,43.1486,43.2549,43.1486,43.246,19400.0
2010-11-04 11:00:00,48.83,48.91,48.82,48.88,26700.0,43.246,43.3169,43.2371,43.2903,26700.0
2010-11-04 11:05:00,48.87,48.87,48.84,48.85,12500.0,43.2814,43.2814,43.2549,43.2637,12500.0
2010-11-04 11:10:00,48.84,48.87,48.79,48.8,24400.0,43.2549,43.2814,43.2106,43.2194,24400.0
2010-11-04 11:15:00,48.79,48.82,48.79,48.82,11300.0,43.2106,43.2371,43.2106,43.2371,11300.0
2010-11-04 11:20:00,48.82,48.83,48.73,48.74,34800.0,43.2371,43.246,43.1574,43.1663,34800.0
2010-11-04 11:25:00,48.75,48.75,48.62,48.63,130700.0,43.1751,43.1751,43.06,43.0689,130700.0
2010-11-04 11:30:00,48.63,48.65,48.53,48.54,100600.0,43.0689,43.0866,42.9803,42.9892,100600.0
2010-11-04 11:35:00,48.54,48.6,48.52,48.53,23300.0,42.9892,43.0423,42.9715,42.9803,23300.0
2010-11-04 11:40:00,48.53,48.65,48.53,48.54,45900.0,42.9803,43.0866,42.9803,42.9892,45900.0
2010-11-04 11:45:00,48.53,48.53,48.34,48.34,39400.0,42.9803,42.9803,42.812,42.812,39400.0
2010-11-04 11:50:00,48.35,48.37,48.32,48.37,21300.0,42.8209,42.8386,42.7943,42.8386,21300.0
2010-11-04 11:55:00,48.37,48.38,48.3,48.31,11000.0,42.8386,42.8475,42.7766,42.7855,11000.0
2010-11-04 12:00:00,48.31,48.45,48.31,48.43,21000.0,42.7855,42.9095,42.7855,42.8917,21000.0
2010-11-04 12:05:00,48.44,48.51,48.44,48.51,16400.0,42.9006,42.9626,42.9006,42.9626,16400.0
2010-11-04 12:10:00,48.5,48.56,48.5,48.56,11000.0,42.9537,43.0069,42.9537,43.0069,11000.0
2010-11-04 12:15:00,48.55,48.57,48.52,48.55,9400.0,42.998,43.0157,42.9715,42.998,9400.0
2010-11-04 12:20:00,48.55,48.57,48.54,48.56,8500.0,42.998,43.0157,42.9892,43.0069,8500.0
2010-11-04 12:25:00,48.57,48.61,48.56,48.58,7700.0,43.0157,43.0512,43.0069,43.0246,7700.0
2010-11-04 12:30:00,48.58,48.58,48.54,48.56,13900.0,43.0246,43.0246,42.9892,43.0069,13900.0
2010-11-04 12:35:00,48.56,48.61,48.55,48.58,7800.0,43.0069,43.0512,42.998,43.0246,7800.0
2010-11-04 12:40:00,48.58,48.58,48.55,48.55,3700.0,43.0246,43.0246,42.998,42.998,3700.0
2010-11-04 12:45:00,48.55,48.55,48.45,48.45,10400.0,42.998,42.998,42.9095,42.9095,10400.0
2010-11-04 12:50:00,48.46,48.5,48.46,48.46,4100.0,42.9183,42.9537,42.9183,42.9183,4100.0
2010-11-04 12:55:00,48.46,48.53,48.46,48.53,4300.0,42.9183,42.9803,42.9183,42.9803,4300.0
2010-11-04 13:00:00,48.52,48.59,48.5,48.56,15300.0,42.9715,43.0334,42.9537,43.0069,15300.0
2010-11-04 13:05:00,48.57,48.62,48.54,48.56,39500.0,43.0157,43.06,42.9892,43.0069,39500.0
2010-11-04 13:10:00,48.56,48.62,48.55,48.59,10400.0,43.0069,43.06,42.998,43.0334,10400.0
2010-11-04 13:15:00,48.59,48.61,48.56,48.57,8800.0,43.0334,43.0512,43.0069,43.0157,8800.0
2010-11-04 13:20:00,48.56,48.59,48.56,48.58,6000.0,43.0069,43.0334,43.0069,43.0246,6000.0
2010-11-04 13:25:00,48.58,48.59,48.54,48.55,9400.0,43.0246,43.0334,42.9892,42.998,9400.0
2010-11-04 13:30:00,48.57,48.57,48.47,48.47,11200.0,43.0157,43.0157,42.9272,42.9272,11200.0
2010-11-04 13:35:00,48.48,48.48,48.45,48.46,13700.0,42.936,42.936,42.9095,42.9183,13700.0
2010-11-04 13:40:00,48.46,48.54,48.46,48.51,9900.0,42.9183,42.9892,42.9183,42.9626,9900.0
2010-11-04 13:45:00,48.51,48.52,48.47,48.52,11700.0,42.9626,42.9715,42.9272,42.9715,11700.0
2010-11-04 13:50:00,48.51,48.56,48.51,48.55,21000.0,42.9626,43.0069,42.9626,42.998,21000.0
2010-11-04 13:55:00,48.55,48.59,48.51,48.54,27000.0,42.998,43.0334,42.9626,42.9892,27000.0
2010-11-04 14:00:00,48.54,48.56,48.5,48.56,9500.0,42.9892,43.0069,42.9537,43.0069,9500.0
2010-11-04 14:05:00,48.55,48.56,48.51,48.55,7100.0,42.998,43.0069,42.9626,42.998,7100.0
2010-11-04 14:10:00,48.55,48.61,48.54,48.59,11100.0,42.998,43.0512,42.9892,43.0334,11100.0
2010-11-04 14:15:00,48.59,48.62,48.57,48.62,10200.0,43.0334,43.06,43.0157,43.06,10200.0
2010-11-04 14:20:00,48.62,48.63,48.57,48.6,22000.0,43.06,43.0689,43.0157,43.0423,22000.0
2010-11-04 14:25:00,48.59,48.6,48.56,48.6,18700.0,43.0334,43.0423,43.0069,43.0423,18700.0
2010-11-04 14:30:00,48.6,48.64,48.6,48.63,19300.0,43.0423,43.0777,43.0423,43.0689,19300.0
2010-11-04 14:35:00,48.63,48.69,48.63,48.68,23400.0,43.0689,43.122,43.0689,43.1132,23400.0
2010-11-04 14:40:00,48.69,48.7,48.64,48.64,12000.0,43.122,43.1309,43.0777,43.0777,12000.0
2010-11-04 14:45:00,48.64,48.66,48.6,48.6,17000.0,43.0777,43.0954,43.0423,43.0423,17000.0
2010-11-04 14:50:00,48.6,48.63,48.59,48.62,10300.0,43.0423,43.0689,43.0334,43.06,10300.0
2010-11-04 14:55:00,48.62,48.63,48.58,48.59,12800.0,43.06,43.0689,43.0246,43.0334,12800.0
2010-11-04 15:00:00,48.59,48.64,48.58,48.63,20000.0,43.0334,43.0777,43.0246,43.0689,20000.0
2010-11-04 15:05:00,48.63,48.66,48.62,48.65,26000.0,43.0689,43.0954,43.06,43.0866,26000.0
2010-11-04 15:10:00,48.66,48.67,48.63,48.66,33000.0,43.0954,43.1043,43.0689,43.0954,33000.0
2010-11-04 15:15:00,48.67,48.71,48.59,48.6,35800.0,43.1043,43.1397,43.0334,43.0423,35800.0
2010-11-04 15:20:00,48.6,48.63,48.59,48.63,22400.0,43.0423,43.0689,43.0334,43.0689,22400.0
2010-11-04 15:25:00,48.63,48.72,48.61,48.66,43200.0,43.0689,43.1486,43.0512,43.0954,43200.0
2010-11-04 15:30:00,48.66,48.67,48.57,48.66,53700.0,43.0954,43.1043,43.0157,43.0954,53700.0
2010-11-04 15:35:00,48.66,48.69,48.61,48.61,37600.0,43.0954,43.122,43.0512,43.0512,37600.0
2010-11-04 15:40:00,48.61,48.64,48.59,48.6,42600.0,43.0512,43.0777,43.0334,43.0423,42600.0
2010-11-04 15:45:00,48.61,48.63,48.5,48.58,84200.0,43.0512,43.0689,42.9537,43.0246,84200.0
2010-11-04 15:50:00,48.6,48.63,48.58,48.63,74900.0,43.0423,43.0689,43.0246,43.0689,74900.0
2010-11-04 15:55:00,48.63,48.71,48.59,48.69,193900.0,43.0689,43.1397,43.0334,43.122,193900.0
2010-11-05 09:30:00,48.86,48.95,48.5,48.64,33000.0,43.2726,43.3523,42.9537,43.0777,33000.0
2010-11-05 09:35:00,48.65,48.75,48.6,48.67,14400.0,43.0866,43.1751,43.0423,43.1043,14400.0
2010-11-05 09:40:00,48.67,48.69,48.36,48.38,22700.0,43.1043,43.122,42.8297,42.8475,22700.0
2010-11-05 09:45:00,48.36,48.4,48.2,48.24,57200.0,42.8297,42.8652,42.688,42.7235,57200.0
2010-11-05 09:50:00,48.25,48.3,48.23,48.27,19200.0,42.7323,42.7766,42.7146,42.75,19200.0
2010-11-05 09:55:00,48.27,48.33,48.26,48.26,17600.0,42.75,42.8032,42.7412,42.7412,17600.0
2010-11-05 10:00:00,48.25,48.34,48.24,48.28,49000.0,42.7323,42.812,42.7235,42.7589,49000.0
2010-11-05 10:05:00,48.28,48.38,48.27,48.3,17400.0,42.7589,42.8475,42.75,42.7766,17400.0
2010-11-05 10:10:00,48.3,48.34,48.27,48.28,12500.0,42.7766,42.812,42.75,42.7589,12500.0
2010-11-05 10:15:00,48.28,48.28,48.23,48.25,9800.0,42.7589,42.7589,42.7146,42.7323,9800.0
2010-11-05 10:20:00,48.26,48.32,48.24,48.3,12200.0,42.7412,42.7943,42.7235,42.7766,12200.0
2010-11-05 10:25:00,48.3,48.32,48.23,48.31,14500.0,42.7766,42.7943,42.7146,42.7855,14500.0
2010-11-05 10:30:00,48.3,48.37,48.28,48.28,27400.0,42.7766,42.8386,42.7589,42.7589,27400.0
2010-11-05 10:35:00,48.3,48.32,48.27,48.31,34800.0,42.7766,42.7943,42.75,42.7855,34800.0
2010-11-05 10:40:00,48.31,48.31,48.28,48.28,7200.0,42.7855,42.7855,42.7589,42.7589,7200.0
2010-11-05 10:45:00,48.3,48.34,48.28,48.28,17200.0,42.7766,42.812,42.7589,42.7589,17200.0
2010-11-05 10:50:00,48.3,48.3,48.27,48.3,11900.0,42.7766,42.7766,42.75,42.7766,11900.0
2010-11-05 10:55:00,48.3,48.32,48.23,48.24,11800.0,42.7766,42.7943,42.7146,42.7235,11800.0
2010-11-05 11:00:00,48.23,48.23,48.16,48.18,34300.0,42.7146,42.7146,42.6526,42.6703,34300.0
2010-11-05 11:05:00,48.17,48.17,48.13,48.15,17500.0,42.6615,42.6615,42.626,42.6438,17500.0
2010-11-05 11:10:00,48.15,48.15,48.04,48.04,40300.0,42.6438,42.6438,42.5463,42.5463,40300.0
2010-11-05 11:15:00,48.05,48.1,48.02,48.02,25600.0,42.5552,42.5995,42.5286,42.5286,25600.0
2010-11-05 11:20:00,48.03,48.03,47.96,48.0,58100.0,42.5375,42.5375,42.4755,42.5109,58100.0
2010-11-05 11:25:00,48.0,48.01,47.99,48.0,37900.0,42.5109,42.5198,42.5021,42.5109,37900.0
2010-11-05 11:30:00,48.0,48.07,47.99,48.02,39900.0,42.5109,42.5729,42.5021,42.5286,39900.0
2010-11-05 11:35:00,48.01,48.01,47.99,47.99,12800.0,42.5198,42.5198,42.5021,42.5021,12800.0
2010-11-05 11:40:00,47.99,48.04,47.98,48.04,41000.0,42.5021,42.5463,42.4932,42.5463,41000.0
2010-11-05 11:45:00,48.04,48.12,48.0,48.11,18100.0,42.5463,42.6172,42.5109,42.6083,18100.0
2010-11-05 11:50:00,48.11,48.14,48.1,48.1,22900.0,42.6083,42.6349,42.5995,42.5995,22900.0
2010-11-05 11:55:00,48.1,48.1,48.0,48.0,16900.0,42.5995,42.5995,42.5109,42.5109,16900.0
2010-11-05 12:00:00,48.0,48.11,47.99,48.11,13900.0,42.5109,42.6083,42.5021,42.6083,13900.0
2010-11-05 12:05:00,48.11,48.14,48.08,48.14,18600.0,42.6083,42.6349,42.5818,42.6349,18600.0
2010-11-05 12:10:00,48.13,48.18,48.13,48.17,14600.0,42.626,42.6703,42.626,42.6615,14600.0
2010-11-05 12:15:00,48.17,48.21,48.13,48.14,24200.0,42.6615,42.6969,42.626,42.6349,24200.0
2010-11-05 12:20:00,48.13,48.13,48.05,48.07,12400.0,42.626,42.626,42.5552,42.5729,12400.0
2010-11-05 12:25:00,48.08,48.12,48.08,48.09,7400.0,42.5818,42.6172,42.5818,42.5906,7400.0
2010-11-05 12:30:00,48.08,48.14,48.07,48.13,24100.0,42.5818,42.6349,42.5729,42.626,24100.0
2010-11-05 12:35:00,48.14,48.18,48.13,48.18,21400.0,42.6349,42.6703,42.626,42.6703,21400.0
2010-11-05 12:40:00,48.17,48.23,48.16,48.19,8800.0,42.6615,42.7146,42.6526,42.6792,8800.0
2010-11-05 12:45:00,48.2,48.24,48.2,48.23,4200.0,42.688,42.7235,42.688,42.7146,4200.0
2010-11-05 12:50:00,48.24,48.24,48.18,48.2,9600.0,42.7235,42.7235,42.6703,42.688,9600.0
2010-11-05 12:55:00,48.19,48.21,48.18,48.2,7400.0,42.6792,42.6969,42.6703,42.688,7400.0
2010-11-05 13:00:00,48.2,48.25,48.2,48.25,5500.0,42.688,42.7323,42.688,42.7323,5500.0
2010-11-05 13:05:00,48.25,48.34,48.25,48.32,12100.0,42.7323,42.812,42.7323,42.7943,12100.0
2010-11-05 13:10:00,48.33,48.38,48.32,48.38,9100.0,42.8032,42.8475,42.7943,42.8475,9100.0
2010-11-05 13:15:00,48.38,48.42,48.38,48.41,17000.0,42.8475,42.8829,42.8475,42.874,17000.0
2010-11-05 13:20:00,48.42,48.44,48.4,48.42,6200.0,42.8829,42.9006,42.8652,42.8829,6200.0
2010-11-05 13:25:00,48.43,48.44,48.41,48.42,7200.0,42.8917,42.9006,42.874,42.8829,7200.0
2010-11-05 13:30:00,48.41,48.41,48.38,48.39,6900.0,42.874,42.874,42.8475,42.8563,6900.0
2010-11-05 13:35:00,48.38,48.38,48.34,48.35,4400.0,42.8475,42.8475,42.812,42.8209,4400.0
2010-11-05 13:40:00,48.35,48.37,48.35,48.36,2600.0,42.8209,42.8386,42.8209,42.8297,2600.0
2010-11-05 13:45:00,48.37,48.38,48.36,48.36,7600.0,42.8386,42.8475,42.8297,42.8297,7600.0
2010-11-05 13:50:00,48.35,48.36,48.33,48.34,3700.0,42.8209,42.8297,42.8032,42.812,3700.0
2010-11-05 13:55:00,48.34,48.36,48.33,48.35,2700.0,42.812,42.8297,42.8032,42.8209,2700.0
2010-11-05 14:00:00,48.36,48.38,48.3,48.3,11800.0,42.8297,42.8475,42.7766,42.7766,11800.0
2010-11-05 14:05:00,48.31,48.35,48.31,48.33,5900.0,42.7855,42.8209,42.7855,42.8032,5900.0
2010-11-05 14:10:00,48.33,48.33,48.24,48.24,14300.0,42.8032,42.8032,42.7235,42.7235,14300.0
2010-11-05 14:15:00,48.25,48.25,48.19,48.19,19700.0,42.7323,42.7323,42.6792,42.6792,19700.0
2010-11-05 14:20:00,48.19,48.23,48.16,48.21,9300.0,42.6792,42.7146,42.6526,42.6969,9300.0
2010-11-05 14:25:00,48.21,48.24,48.18,48.21,17600.0,42.6969,42.7235,42.6703,42.6969,17600.0
2010-11-05 14:30:00,48.21,48.29,48.21,48.22,10400.0,42.6969,42.7678,42.6969,42.7058,10400.0
2010-11-05 14:35:00,48.24,48.31,48.24,48.29,11500.0,42.7235,42.7855,42.7235,42.7678,11500.0
2010-11-05 14:40:00,48.29,48.32,48.29,48.31,12400.0,42.7678,42.7943,42.7678,42.7855,12400.0
2010-11-05 14:45:00,48.31,48.33,48.29,48.33,10300.0,42.7855,42.8032,42.7678,42.8032,10300.0
2010-11-05 14:50:00,48.32,48.34,48.3,48.3,11700.0,42.7943,42.812,42.7766,42.7766,11700.0
2010-11-05 14:55:00,48.29,48.29,48.27,48.28,8200.0,42.7678,42.7678,42.75,42.7589,8200.0
2010-11-05 15:00:00,48.28,48.34,48.28,48.33,11800.0,42.7589,42.812,42.7589,42.8032,11800.0
2010-11-05 15:05:00,48.33,48.34,48.31,48.33,22000.0,42.8032,42.812,42.7855,42.8032,22000.0
2010-11-05 15:10:00,48.32,48.36,48.28,48.29,33700.0,42.7943,42.8297,42.7589,42.7678,33700.0
2010-11-05 15:15:00,48.28,48.33,48.26,48.31,14900.0,42.7589,42.8032,42.7412,42.7855,14900.0
2010-11-05 15:20:00,48.32,48.32,48.27,48.29,17700.0,42.7943,42.7943,42.75,42.7678,17700.0
2010-11-05 15:25:00,48.29,48.32,48.28,48.3,40900.0,42.7678,42.7943,42.7589,42.7766,40900.0
2010-11-05 15:30:00,48.3,48.38,48.29,48.38,33400.0,42.7766,42.8475,42.7678,42.8475,33400.0
2010-11-05 15:35:00,48.37,48.38,48.28,48.28,24300.0,42.8386,42.8475,42.7589,42.7589,24300.0
2010-11-05 15:40:00,48.29,48.31,48.26,48.3,31200.0,42.7678,42.7855,42.7412,42.7766,31200.0
2010-11-05 15:45:00,48.3,48.41,48.29,48.38,66800.0,42.7766,42.874,42.7678,42.8475,66800.0
2010-11-05 15:50:00,48.39,48.43,48.36,48.41,74300.0,42.8563,42.8917,42.8297,42.874,74300.0
2010-11-05 15:55:00,48.42,48.45,48.4,48.45,73900.0,42.8829,42.9095,42.8652,42.9095,73900.0
2010-11-08 09:30:00,48.21,48.55,48.21,48.52,33000.0,42.6969,42.998,42.6969,42.9715,33000.0
2010-11-08 09:35:00,48.52,48.6,48.47,48.6,21000.0,42.9715,43.0423,42.9272,43.0423,21000.0
2010-11-08 09:40:00,48.58,48.59,48.39,48.41,11300.0,43.0246,43.0334,42.8563,42.874,11300.0
2010-11-08 09:45:00,48.4,48.43,48.3,48.31,11300.0,42.8652,42.8917,42.7766,42.7855,11300.0
2010-11-08 09:50:00,48.31,48.31,48.16,48.16,22500.0,42.7855,42.7855,42.6526,42.6526,22500.0
2010-11-08 09:55:00,48.16,48.21,48.12,48.21,15300.0,42.6526,42.6969,42.6172,42.6969,15300.0
2010-11-08 10:00:00,48.23,48.29,48.15,48.27,17700.0,42.7146,42.7678,42.6438,42.75,17700.0
2010-11-08 10:05:00,48.27,48.33,48.27,48.28,16100.0,42.75,42.8032,42.75,42.7589,16100.0
2010-11-08 10:10:00,48.28,48.34,48.26,48.33,9700.0,42.7589,42.812,42.7412,42.8032,9700.0
2010-11-08 10:15:00,48.34,48.46,48.33,48.42,13400.0,42.812,42.9183,42.8032,42.8829,13400.0
2010-11-08 10:20:00,48.42,48.46,48.39,48.44,9800.0,42.8829,42.9183,42.8563,42.9006,9800.0
2010-11-08 10:25:00,48.44,48.55,48.44,48.47,11800.0,42.9006,42.998,42.9006,42.9272,11800.0
2010-11-08 10:30:00,48.48,48.53,48.44,48.51,8300.0,42.936,42.9803,42.9006,42.9626,8300.0
2010-11-08 10:35:00,48.5,48.55,48.46,48.51,8700.0,42.9537,42.998,42.9183,42.9626,8700.0
2010-11-08 10:40:00,48.51,48.51,48.44,48.5,5900.0,42.9626,42.9626,42.9006,42.9537,5900.0
2010-11-08 10:45:00,48.5,48.56,48.5,48.52,11900.0,42.9537,43.0069,42.9537,42.9715,11900.0
2010-11-08 10:50:00,48.52,48.58,48.48,48.56,8800.0,42.9715,43.0246,42.936,43.0069,8800.0
2010-11-08 10:55:00,48.56,48.57,48.51,48.56,13300.0,43.0069,43.0157,42.9626,43.0069,13300.0
2010-11-08 11:00:00,48.55,48.55,48.49,48.52,14200.0,42.998,42.998,42.9449,42.9715,14200.0
2010-11-08 11:05:00,48.52,48.53,48.48,48.51,11500.0,42.9715,42.9803,42.936,42.9626,11500.0
2010-11-08 11:10:00,48.49,48.53,48.45,48.53,17600.0,42.9449,42.9803,42.9095,42.9803,17600.0
2010-11-08 11:15:00,48.54,48.58,48.52,48.58,13800.0,42.9892,43.0246,42.9715,43.0246,13800.0
2010-11-08 11:20:00,48.57,48.6,48.54,48.54,8200.0,43.0157,43.0423,42.9892,42.9892,8200.0
2010-11-08 11:25:00,48.55,48.57,48.46,48.47,11200.0,42.998,43.0157,42.9183,42.9272,11200.0
2010-11-08 11:30:00,48.47,48.52,48.46,48.52,9000.0,42.9272,42.9715,42.9183,42.9715,9000.0
2010-11-08 11:35:00,48.52,48.53,48.5,48.53,4300.0,42.9715,42.9803,42.9537,42.9803,4300.0
2010-11-08 11:40:00,48.52,48.55,48.51,48.51,5500.0,42.9715,42.998,42.9626,42.9626,5500.0
2010-11-08 11:45:00,48.52,48.52,48.49,48.52,8800.0,42.9715,42.9715,42.9449,42.9715,8800.0
2010-11-08 11:50:00,48.53,48.54,48.51,48.54,4600.0,42.9803,42.9892,42.9626,42.9892,4600.0
2010-11-08 11:55:00,48.55,48.62,48.52,48.62,21300.0,42.998,43.06,42.9715,43.06,21300.0
2010-11-08 12:00:00,48.62,48.69,48.62,48.68,11500.0,43.06,43.122,43.06,43.1132,11500.0
2010-11-08 12:05:00,48.68,48.71,48.65,48.66,6200.0,43.1132,43.1397,43.0866,43.0954,6200.0
2010-11-08 12:10:00,48.65,48.65,48.59,48.64,16100.0,43.0866,43.0866,43.0334,43.0777,16100.0
2010-11-08 12:15:00,48.65,48.68,48.65,48.65,9100.0,43.0866,43.1132,43.0866,43.0866,9100.0
2010-11-08 12:20:00,48.65,48.72,48.64,48.68,11600.0,43.0866,43.1486,43.0777,43.1132,11600.0
2010-11-08 12:25:00,48.66,48.67,48.62,48.63,3200.0,43.0954,43.1043,43.06,43.0689,3200.0
2010-11-08 12:30:00,48.63,48.66,48.63,48.66,4800.0,43.0689,43.0954,43.0689,43.0954,4800.0
2010-11-08 12:35:00,48.65,48.67,48.64,48.67,4900.0,43.0866,43.1043,43.0777,43.1043,4900.0
2010-11-08 12:40:00,48.67,48.67,48.61,48.61,9300.0,43.1043,43.1043,43.0512,43.0512,9300.0
2010-11-08 12:45:00,48.61,48.62,48.6,48.6,3600.0,43.0512,43.06,43.0423,43.0423,3600.0
2010-11-08 12:50:00,48.61,48.63,48.59,48.61,5600.0,43.0512,43.0689,43.0334,43.0512,5600.0
2010-11-08 12:55:00,48.61,48.7,48.61,48.69,9400.0,43.0512,43.1309,43.0512,43.122,9400.0
2010-11-08 13:00:00,48.68,48.73,48.66,48.68,9100.0,43.1132,43.1574,43.0954,43.1132,9100.0
2010-11-08 13:05:00,48.68,48.73,48.68,48.7,8400.0,43.1132,43.1574,43.1132,43.1309,8400.0
2010-11-08 13:10:00,48.7,48.7,48.68,48.7,6900.0,43.1309,43.1309,43.1132,43.1309,6900.0
2010-11-08 13:15:00,48.7,48.73,48.69,48.72,4600.0,43.1309,43.1574,43.122,43.1486,4600.0
2010-11-08 13:20:00,48.72,48.74,48.71,48.73,4100.0,43.1486,43.1663,43.1397,43.1574,4100.0
2010-11-08 13:25:00,48.74,48.75,48.67,48.68,3900.0,43.1663,43.1751,43.1043,43.1132,3900.0
2010-11-08 13:30:00,48.68,48.69,48.65,48.65,9200.0,43.1132,43.122,43.0866,43.0866,9200.0
2010-11-08 13:35:00,48.65,48.67,48.64,48.66,6000.0,43.0866,43.1043,43.0777,43.0954,6000.0
2010-11-08 13:40:00,48.65,48.65,48.62,48.63,9000.0,43.0866,43.0866,43.06,43.0689,9000.0
2010-11-08 13:45:00,48.64,48.67,48.63,48.65,13600.0,43.0777,43.1043,43.0689,43.0866,13600.0
2010-11-08 13:50:00,48.65,48.67,48.63,48.67,7600.0,43.0866,43.1043,43.0689,43.1043,7600.0
2010-11-08 13:55:00,48.67,48.73,48.67,48.71,12900.0,43.1043,43.1574,43.1043,43.1397,12900.0
2010-11-08 14:00:00,48.7,48.71,48.66,48.68,9000.0,43.1309,43.1397,43.0954,43.1132,9000.0
2010-11-08 14:05:00,48.69,48.72,48.68,48.71,7800.0,43.122,43.1486,43.1132,43.1397,7800.0
2010-11-08 14:10:00,48.71,48.71,48.67,48.68,7400.0,43.1397,43.1397,43.1043,43.1132,7400.0
2010-11-08 14:15:00,48.68,48.72,48.68,48.69,11900.0,43.1132,43.1486,43.1132,43.122,11900.0
2010-11-08 14:20:00,48.7,48.7,48.67,48.68,3400.0,43.1309,43.1309,43.1043,43.1132,3400.0
2010-11-08 14:25:00,48.68,48.72,48.65,48.66,7100.0,43.1132,43.1486,43.0866,43.0954,7100.0
2010-11-08 14:30:00,48.67,48.67,48.58,48.6,12800.0,43.1043,43.1043,43.0246,43.0423,12800.0
2010-11-08 14:35:00,48.59,48.61,48.58,48.61,4800.0,43.0334,43.0512,43.0246,43.0512,4800.0
2010-11-08 14:40:00,48.62,48.62,48.57,48.6,5000.0,43.06,43.06,43.0157,43.0423,5000.0
2010-11-08 14:45:00,48.59,48.65,48.59,48.6,26900.0,43.0334,43.0866,43.0334,43.0423,26900.0
2010-11-08 14:50:00,48.6,48.63,48.6,48.62,17200.0,43.0423,43.0689,43.0423,43.06,17200.0
2010-11-08 14:55:00,48.63,48.63,48.6,48.61,12600.0,43.0689,43.0689,43.0423,43.0512,12600.0
2010-11-08 15:00:00,48.61,48.66,48.61,48.66,21400.0,43.0512,43.0954,43.0512,43.0954,21400.0
2010-11-08 15:05:00,48.65,48.66,48.61,48.62,11600.0,43.0866,43.0954,43.0512,43.06,11600.0
2010-11-08 15:10:00,48.62,48.64,48.6,48.6,7700.0,43.06,43.0777,43.0423,43.0423,7700.0
2010-11-08 15:15:00,48.61,48.64,48.61,48.64,9200.0,43.0512,43.0777,43.0512,43.0777,9200.0
2010-11-08 15:20:00,48.64,48.65,48.61,48.62,23200.0,43.0777,43.0866,43.0512,43.06,23200.0
2010-11-08 15:25:00,48.62,48.62,48.58,48.59,8700.0,43.06,43.06,43.0246,43.0334,8700.0
2010-11-08 15:30:00,48.59,48.64,48.58,48.63,16500.0,43.0334,43.0777,43.0246,43.0689,16500.0
2010-11-08 15:35:00,48.64,48.64,48.59,48.6,12900.0,43.0777,43.0777,43.0334,43.0423,12900.0
2010-11-08 15:40:00,48.61,48.62,48.58,48.61,26800.0,43.0512,43.06,43.0246,43.0512,26800.0
2010-11-08 15:45:00,48.61,48.62,48.53,48.6,59000.0,43.0512,43.06,42.9803,43.0423,59000.0
2010-11-08 15:50:00,48.59,48.6,48.47,48.5,48500.0,43.0334,43.0423,42.9272,42.9537,48500.0
2010-11-08 15:55:00,48.5,48.56,48.47,48.55,59000.0,42.9537,43.0069,42.9272,42.998,59000.0
2010-11-09 09:30:00,48.62,48.84,48.58,48.8,25700.0,43.06,43.2549,43.0246,43.2194,25700.0
2010-11-09 09:35:00,48.79,48.79,48.5,48.54,18300.0,43.2106,43.2106,42.9537,42.9892,18300.0
2010-11-09 09:40:00,48.52,48.54,48.35,48.4,22800.0,42.9715,42.9892,42.8209,42.8652,22800.0
2010-11-09 09:45:00,48.39,48.39,48.32,48.36,16100.0,42.8563,42.8563,42.7943,42.8297,16100.0
2010-11-09 09:50:00,48.37,48.42,48.31,48.36,14900.0,42.8386,42.8829,42.7855,42.8297,14900.0
2010-11-09 09:55:00,48.36,48.49,48.36,48.46,6500.0,42.8297,42.9449,42.8297,42.9183,6500.0
2010-11-09 10:00:00,48.45,48.55,48.43,48.53,8900.0,42.9095,42.998,42.8917,42.9803,8900.0
2010-11-09 10:05:00,48.53,48.56,48.47,48.53,9700.0,42.9803,43.0069,42.9272,42.9803,9700.0
2010-11-09 10:10:00,48.54,48.59,48.52,48.59,7800.0,42.9892,43.0334,42.9715,43.0334,7800.0
2010-11-09 10:15:00,48.58,48.65,48.58,48.61,10500.0,43.0246,43.0866,43.0246,43.0512,10500.0
2010-11-09 10:20:00,48.62,48.82,48.61,48.8,28900.0,43.06,43.2371,43.0512,43.2194,28900.0
2010-11-09 10:25:00,48.79,48.89,48.78,48.83,19100.0,43.2106,43.2991,43.2017,43.246,19100.0
2010-11-09 10:30:00,48.83,48.83,48.74,48.74,8000.0,43.246,43.246,43.1663,43.1663,8000.0
2010-11-09 10:35:00,48.73,48.75,48.71,48.73,5200.0,43.1574,43.1751,43.1397,43.1574,5200.0
2010-11-09 10:40:00,48.74,48.74,48.65,48.67,6500.0,43.1663,43.1663,43.0866,43.1043,6500.0
2010-11-09 10:45:00,48.67,48.67,48.56,48.64,9400.0,43.1043,43.1043,43.0069,43.0777,9400.0
2010-11-09 10:50:00,48.63,48.67,48.6,48.61,5300.0,43.0689,43.1043,43.0423,43.0512,5300.0
2010-11-09 10:55:00,48.62,48.68,48.62,48.65,4400.0,43.06,43.1132,43.06,43.0866,4400.0
2010-11-09 11:00:00,48.64,48.65,48.6,48.61,4900.0,43.0777,43.0866,43.0423,43.0512,4900.0
2010-11-09 11:05:00,48.6,48.63,48.5,48.51,14200.0,43.0423,43.0689,42.9537,42.9626,14200.0
2010-11-09 11:10:00,48.5,48.51,48.46,48.5,10900.0,42.9537,42.9626,42.9183,42.9537,10900.0
2010-11-09 11:15:00,48.5,48.58,48.49,48.58,9300.0,42.9537,43.0246,42.9449,43.0246,9300.0
2010-11-09 11:20:00,48.58,48.59,48.5,48.51,8600.0,43.0246,43.0334,42.9537,42.9626,8600.0
2010-11-09 11:25:00,48.52,48.69,48.52,48.68,124500.0,42.9715,43.122,42.9715,43.1132,124500.0
2010-11-09 11:30:00,48.68,48.68,48.62,48.63,10600.0,43.1132,43.1132,43.06,43.0689,10600.0
2010-11-09 11:35:00,48.63,48.65,48.6,48.64,23200.0,43.0689,43.0866,43.0423,43.0777,23200.0
2010-11-09 11:40:00,48.63,48.66,48.62,48.65,15500.0,43.0689,43.0954,43.06,43.0866,15500.0
2010-11-09 11:45:00,48.65,48.7,48.63,48.63,19800.0,43.0866,43.1309,43.0689,43.0689,19800.0
2010-11-09 11:50:00,48.63,48.63,48.56,48.56,7300.0,43.0689,43.0689,43.0069,43.0069,7300.0
2010-11-09 11:55:00,48.56,48.57,48.41,48.42,27700.0,43.0069,43.0157,42.874,42.8829,27700.0
2010-11-09 12:00:00,48.41,48.51,48.41,48.5,12800.0,42.874,42.9626,42.874,42.9537,12800.0
2010-11-09 12:05:00,48.5,48.55,48.49,48.55,13100.0,42.9537,42.998,42.9449,42.998,13100.0
2010-11-09 12:10:00,48.56,48.61,48.56,48.6,13500.0,43.0069,43.0512,43.0069,43.0423,13500.0
2010-11-09 12:15:00,48.61,48.68,48.61,48.66,14200.0,43.0512,43.1132,43.0512,43.0954,14200.0
2010-11-09 12:20:00,48.67,48.67,48.55,48.55,12600.0,43.1043,43.1043,42.998,42.998,12600.0
2010-11-09 12:25:00,48.56,48.59,48.54,48.59,9000.0,43.0069,43.0334,42.9892,43.0334,9000.0
2010-11-09 12:30:00,48.6,48.62,48.52,48.52,16100.0,43.0423,43.06,42.9715,42.9715,16100.0
2010-11-09 12:35:00,48.52,48.52,48.49,48.49,6000.0,42.9715,42.9715,42.9449,42.9449,6000.0
2010-11-09 12:40:00,48.5,48.57,48.49,48.57,11800.0,42.9537,43.0157,42.9449,43.0157,11800.0
2010-11-09 12:45:00,48.57,48.63,48.57,48.58,16300.0,43.0157,43.0689,43.0157,43.0246,16300.0
2010-11-09 12:50:00,48.59,48.66,48.58,48.65,16600.0,43.0334,43.0954,43.0246,43.0866,16600.0
2010-11-09 12:55:00,48.66,48.66,48.61,48.64,14200.0,43.0954,43.0954,43.0512,43.0777,14200.0
2010-11-09 13:00:00,48.64,48.74,48.64,48.72,18800.0,43.0777,43.1663,43.0777,43.1486,18800.0
2010-11-09 13:05:00,48.73,48.78,48.69,48.77,78400.0,43.1574,43.2017,43.122,43.1929,78400.0
2010-11-09 13:10:00,48.77,48.78,48.67,48.68,24400.0,43.1929,43.2017,43.1043,43.1132,24400.0
2010-11-09 13:15:00,48.68,48.7,48.65,48.65,18400.0,43.1132,43.1309,43.0866,43.0866,18400.0
2010-11-09 13:20:00,48.65,48.67,48.6,48.63,13300.0,43.0866,43.1043,43.0423,43.0689,13300.0
2010-11-09 13:25:00,48.63,48.63,48.51,48.51,22600.0,43.0689,43.0689,42.9626,42.9626,22600.0
2010-11-09 13:30:00,48.52,48.57,48.48,48.57,16100.0,42.9715,43.0157,42.936,43.0157,16100.0
2010-11-09 13:35:00,48.56,48.6,48.52,48.52,16000.0,43.0069,43.0423,42.9715,42.9715,16000.0
2010-11-09 13:40:00,48.52,48.52,48.46,48.46,18700.0,42.9715,42.9715,42.9183,42.9183,18700.0
2010-11-09 13:45:00,48.46,48.5,48.42,48.5,12900.0,42.9183,42.9537,42.8829,42.9537,12900.0
2010-11-09 13:50:00,48.5,48.63,48.5,48.6,36600.0,42.9537,43.0689,42.9537,43.0423,36600.0
2010-11-09 13:55:00,48.59,48.63,48.57,48.61,14900.0,43.0334,43.0689,43.0157,43.0512,14900.0
2010-11-09 14:00:00,48.61,48.62,48.56,48.56,13900.0,43.0512,43.06,43.0069,43.0069,13900.0
2010-11-09 14:05:00,48.56,48.64,48.56,48.62,12800.0,43.0069,43.0777,43.0069,43.06,12800.0
2010-11-09 14:10:00,48.63,48.63,48.58,48.63,16100.0,43.0689,43.0689,43.0246,43.0689,16100.0
2010-11-09 14:15:00,48.64,48.68,48.6,48.6,9100.0,43.0777,43.1132,43.0423,43.0423,9100.0
2010-11-09 14:20:00,48.6,48.6,48.53,48.55,8200.0,43.0423,43.0423,42.9803,42.998,8200.0
2010-11-09 14:25:00,48.54,48.55,48.52,48.53,7400.0,42.9892,42.998,42.9715,42.9803,7400.0
2010-11-09 14:30:00,48.53,48.59,48.52,48.58,3700.0,42.9803,43.0334,42.9715,43.0246,3700.0
2010-11-09 14:35:00,48.57,48.61,48.57,48.59,9100.0,43.0157,43.0512,43.0157,43.0334,9100.0
2010-11-09 14:40:00,48.59,48.61,48.57,48.58,12900.0,43.0334,43.0512,43.0157,43.0246,12900.0
2010-11-09 14:45:00,48.58,48.59,48.56,48.57,12500.0,43.0246,43.0334,43.0069,43.0157,12500.0
2010-11-09 14:50:00,48.58,48.63,48.58,48.6,11400.0,43.0246,43.0689,43.0246,43.0423,11400.0
2010-11-09 14:55:00,48.6,48.62,48.6,48.6,14200.0,43.0423,43.06,43.0423,43.0423,14200.0
2010-11-09 15:00:00,48.6,48.62,48.55,48.56,37000.0,43.0423,43.06,42.998,43.0069,37000.0
2010-11-09 15:05:00,48.56,48.6,48.55,48.58,21600.0,43.0069,43.0423,42.998,43.0246,21600.0
2010-11-09 15:10:00,48.58,48.59,48.52,48.54,29600.0,43.0246,43.0334,42.9715,42.9892,29600.0
2010-11-09 15:15:00,48.54,48.59,48.52,48.58,21400.0,42.9892,43.0334,42.9715,43.0246,21400.0
2010-11-09 15:20:00,48.59,48.59,48.51,48.52,34000.0,43.0334,43.0334,42.9626,42.9715,34000.0
2010-11-09 15:25:00,48.53,48.56,48.5,48.51,32200.0,42.9803,43.0069,42.9537,42.9626,32200.0
2010-11-09 15:30:00,48.51,48.52,48.46,48.52,34800.0,42.9626,42.9715,42.9183,42.9715,34800.0
2010-11-09 15:35:00,48.52,48.52,48.38,48.42,46500.0,42.9715,42.9715,42.8475,42.8829,46500.0
2010-11-09 15:40:00,48.43,48.46,48.35,48.4,43200.0,42.8917,42.9183,42.8209,42.8652,43200.0
2010-11-09 15:45:00,48.41,48.41,48.26,48.28,57800.0,42.874,42.874,42.7412,42.7589,57800.0
2010-11-09 15:50:00,48.28,48.31,48.27,48.29,88100.0,42.7589,42.7855,42.75,42.7678,88100.0
2010-11-09 15:55:00,48.29,48.53,48.28,48.53,174700.0,42.7678,42.9803,42.7589,42.9803,174700.0
2010-11-10 09:30:00,48.54,48.56,48.23,48.44,27100.0,42.9892,43.0069,42.7146,42.9006,27100.0
2010-11-10 09:35:00,48.52,48.62,48.46,48.57,36800.0,42.9715,43.06,42.9183,43.0157,36800.0
2010-11-10 09:40:00,48.52,48.56,48.44,48.46,24800.0,42.9715,43.0069,42.9006,42.9183,24800.0
2010-11-10 09:45:00,48.45,48.47,48.26,48.26,19500.0,42.9095,42.9272,42.7412,42.7412,19500.0
2010-11-10 09:50:00,48.25,48.35,48.12,48.35,33100.0,42.7323,42.8209,42.6172,42.8209,33100.0
2010-11-10 09:55:00,48.36,48.37,48.23,48.35,21100.0,42.8297,42.8386,42.7146,42.8209,21100.0
2010-11-10 10:00:00,48.35,48.42,48.31,48.36,17200.0,42.8209,42.8829,42.7855,42.8297,17200.0
2010-11-10 10:05:00,48.33,48.34,48.21,48.27,37200.0,42.8032,42.812,42.6969,42.75,37200.0
2010-11-10 10:10:00,48.27,48.32,48.24,48.25,28500.0,42.75,42.7943,42.7235,42.7323,28500.0
2010-11-10 10:15:00,48.26,48.29,48.2,48.27,23700.0,42.7412,42.7678,42.688,42.75,23700.0
2010-11-10 10:20:00,48.27,48.27,48.18,48.21,23100.0,42.75,42.75,42.6703,42.6969,23100.0
2010-11-10 10:25:00,48.22,48.23,48.08,48.08,23900.0,42.7058,42.7146,42.5818,42.5818,23900.0
2010-11-10 10:30:00,48.09,48.17,48.08,48.13,23200.0,42.5906,42.6615,42.5818,42.626,23200.0
2010-11-10 10:35:00,48.13,48.18,48.13,48.15,24900.0,42.626,42.6703,42.626,42.6438,24900.0
2010-11-10 10:40:00,48.15,48.17,48.14,48.15,19000.0,42.6438,42.6615,42.6349,42.6438,19000.0
2010-11-10 10:45:00,48.14,48.16,48.06,48.06,21500.0,42.6349,42.6526,42.5641,42.5641,21500.0
2010-11-10 10:50:00,48.08,48.14,48.02,48.13,16100.0,42.5818,42.6349,42.5286,42.626,16100.0
2010-11-10 10:55:00,48.13,48.15,48.07,48.15,24400.0,42.626,42.6438,42.5729,42.6438,24400.0
2010-11-10 11:00:00,48.15,48.25,48.15,48.19,33100.0,42.6438,42.7323,42.6438,42.6792,33100.0
2010-11-10 11:05:00,48.19,48.19,48.12,48.13,16200.0,42.6792,42.6792,42.6172,42.626,16200.0
2010-11-10 11:10:00,48.13,48.22,48.09,48.2,18400.0,42.626,42.7058,42.5906,42.688,18400.0
2010-11-10 11:15:00,48.19,48.24,48.15,48.24,14900.0,42.6792,42.7235,42.6438,42.7235,14900.0
2010-11-10 11:20:00,48.24,48.25,48.16,48.17,27300.0,42.7235,42.7323,42.6526,42.6615,27300.0
2010-11-10 11:25:00,48.18,48.23,48.17,48.21,13800.0,42.6703,42.7146,42.6615,42.6969,13800.0
2010-11-10 11:30:00,48.22,48.3,48.22,48.29,16500.0,42.7058,42.7766,42.7058,42.7678,16500.0
2010-11-10 11:35:00,48.28,48.37,48.28,48.37,19100.0,42.7589,42.8386,42.7589,42.8386,19100.0
2010-11-10 11:40:00,48.36,48.43,48.36,48.42,8100.0,42.8297,42.8917,42.8297,42.8829,8100.0
2010-11-10 11:45:00,48.43,48.49,48.43,48.49,9800.0,42.8917,42.9449,42.8917,42.9449,9800.0
2010-11-10 11:50:00,48.48,48.61,48.48,48.58,27200.0,42.936,43.0512,42.936,43.0246,27200.0
2010-11-10 11:55:00,48.58,48.63,48.58,48.59,7100.0,43.0246,43.0689,43.0246,43.0334,7100.0
2010-11-10 12:00:00,48.59,48.65,48.59,48.61,15800.0,43.0334,43.0866,43.0334,43.0512,15800.0
2010-11-10 12:05:00,48.62,48.68,48.62,48.64,12700.0,43.06,43.1132,43.06,43.0777,12700.0
2010-11-10 12:10:00,48.63,48.65,48.59,48.62,9600.0,43.0689,43.0866,43.0334,43.06,9600.0
2010-11-10 12:15:00,48.62,48.62,48.54,48.55,14600.0,43.06,43.06,42.9892,42.998,14600.0
2010-11-10 12:20:00,48.54,48.56,48.51,48.53,11200.0,42.9892,43.0069,42.9626,42.9803,11200.0
2010-11-10 12:25:00,48.55,48.59,48.52,48.56,9500.0,42.998,43.0334,42.9715,43.0069,9500.0
2010-11-10 12:30:00,48.56,48.62,48.52,48.59,19900.0,43.0069,43.06,42.9715,43.0334,19900.0
2010-11-10 12:35:00,48.57,48.57,48.51,48.54,7600.0,43.0157,43.0157,42.9626,42.9892,7600.0
2010-11-10 12:40:00,48.54,48.54,48.48,48.53,12200.0,42.9892,42.9892,42.936,42.9803,12200.0
2010-11-10 12:45:00,48.53,48.56,48.51,48.53,6600.0,42.9803,43.0069,42.9626,42.9803,6600.0
2010-11-10 12:50:00,48.55,48.6,48.52,48.6,11400.0,42.998,43.0423,42.9715,43.0423,11400.0
2010-11-10 12:55:00,48.6,48.65,48.59,48.59,12700.0,43.0423,43.0866,43.0334,43.0334,12700.0
2010-11-10 13:00:00,48.59,48.63,48.52,48.56,44400.0,43.0334,43.0689,42.9715,43.0069,44400.0
2010-11-10 13:05:00,48.57,48.69,48.57,48.67,24100.0,43.0157,43.122,43.0157,43.1043,24100.0
2010-11-10 13:10:00,48.66,48.67,48.63,48.65,13700.0,43.0954,43.1043,43.0689,43.0866,13700.0
2010-11-10 13:15:00,48.64,48.81,48.62,48.78,22100.0,43.0777,43.2283,43.06,43.2017,22100.0
2010-11-10 13:20:00,48.78,48.86,48.77,48.82,25700.0,43.2017,43.2726,43.1929,43.2371,25700.0
2010-11-10 13:25:00,48.83,48.88,48.83,48.86,27500.0,43.246,43.2903,43.246,43.2726,27500.0
2010-11-10 13:30:00,48.86,48.89,48.82,48.83,24900.0,43.2726,43.2991,43.2371,43.246,24900.0
2010-11-10 13:35:00,48.83,48.88,48.83,48.85,12100.0,43.246,43.2903,43.246,43.2637,12100.0
2010-11-10 13:40:00,48.82,48.84,48.79,48.82,14000.0,43.2371,43.2549,43.2106,43.2371,14000.0
2010-11-10 13:45:00,48.83,48.86,48.83,48.85,6800.0,43.246,43.2726,43.246,43.2637,6800.0
2010-11-10 13:50:00,48.85,48.85,48.78,48.79,8000.0,43.2637,43.2637,43.2017,43.2106,8000.0
2010-11-10 13:55:00,48.8,48.86,48.79,48.8,10500.0,43.2194,43.2726,43.2106,43.2194,10500.0
2010-11-10 14:00:00,48.8,48.89,48.8,48.89,35500.0,43.2194,43.2991,43.2194,43.2991,35500.0
2010-11-10 14:05:00,48.88,48.9,48.86,48.88,15700.0,43.2903,43.308,43.2726,43.2903,15700.0
2010-11-10 14:10:00,48.87,48.9,48.86,48.87,6400.0,43.2814,43.308,43.2726,43.2814,6400.0
2010-11-10 14:15:00,48.88,48.9,48.82,48.87,15400.0,43.2903,43.308,43.2371,43.2814,15400.0
2010-11-10 14:20:00,48.87,48.88,48.78,48.82,22500.0,43.2814,43.2903,43.2017,43.2371,22500.0
2010-11-10 14:25:00,48.81,48.85,48.8,48.83,14600.0,43.2283,43.2637,43.2194,43.246,14600.0
2010-11-10 14:30:00,48.83,48.89,48.83,48.86,19100.0,43.246,43.2991,43.246,43.2726,19100.0
2010-11-10 14:35:00,48.86,48.89,48.85,48.89,9800.0,43.2726,43.2991,43.2637,43.2991,9800.0
2010-11-10 14:40:00,48.88,48.91,48.83,48.86,30400.0,43.2903,43.3169,43.246,43.2726,30400.0
2010-11-10 14:45:00,48.86,48.89,48.82,48.85,10000.0,43.2726,43.2991,43.2371,43.2637,10000.0
2010-11-10 14:50:00,48.85,48.89,48.85,48.89,21600.0,43.2637,43.2991,43.2637,43.2991,21600.0
2010-11-10 14:55:00,48.88,48.89,48.86,48.88,13600.0,43.2903,43.2991,43.2726,43.2903,13600.0
2010-11-10 15:00:00,48.87,48.9,48.81,48.86,37100.0,43.2814,43.308,43.2283,43.2726,37100.0
2010-11-10 15:05:00,48.85,48.85,48.77,48.8,15700.0,43.2637,43.2637,43.1929,43.2194,15700.0
2010-11-10 15:10:00,48.81,48.88,48.81,48.85,21200.0,43.2283,43.2903,43.2283,43.2637,21200.0
2010-11-10 15:15:00,48.86,48.86,48.76,48.8,25700.0,43.2726,43.2726,43.184,43.2194,25700.0
2010-11-10 15:20:00,48.8,48.84,48.8,48.83,20000.0,43.2194,43.2549,43.2194,43.246,20000.0
2010-11-10 15:25:00,48.82,48.86,48.81,48.86,40800.0,43.2371,43.2726,43.2283,43.2726,40800.0
2010-11-10 15:30:00,48.85,48.91,48.85,48.88,41500.0,43.2637,43.3169,43.2637,43.2903,41500.0
2010-11-10 15:35:00,48.88,48.92,48.86,48.88,41600.0,43.2903,43.3257,43.2726,43.2903,41600.0
2010-11-10 15:40:00,48.87,48.89,48.81,48.82,28600.0,43.2814,43.2991,43.2283,43.2371,28600.0
2010-11-10 15:45:00,48.83,48.86,48.81,48.82,55300.0,43.246,43.2726,43.2283,43.2371,55300.0
2010-11-10 15:50:00,48.82,48.85,48.79,48.8,57900.0,43.2371,43.2637,43.2106,43.2194,57900.0
2010-11-10 15:55:00,48.8,48.83,48.73,48.83,169700.0,43.2194,43.246,43.1574,43.246,169700.0
2010-11-11 09:30:00,48.35,48.53,48.0,48.04,43800.0,42.8209,42.9803,42.5109,42.5463,43800.0
2010-11-11 09:35:00,48.01,48.11,47.93,47.93,38600.0,42.5198,42.6083,42.4489,42.4489,38600.0
2010-11-11 09:40:00,47.88,48.09,47.79,47.98,52900.0,42.4046,42.5906,42.3249,42.4932,52900.0
2010-11-11 09:45:00,47.99,48.0,47.87,47.93,68800.0,42.5021,42.5109,42.3958,42.4489,68800.0
2010-11-11 09:50:00,47.92,47.97,47.75,47.9,46600.0,42.4401,42.4843,42.2895,42.4224,46600.0
2010-11-11 09:55:00,47.9,48.14,47.9,48.14,15000.0,42.4224,42.6349,42.4224,42.6349,15000.0
2010-11-11 10:00:00,48.12,48.15,48.04,48.11,29400.0,42.6172,42.6438,42.5463,42.6083,29400.0
2010-11-11 10:05:00,48.13,48.31,48.12,48.31,18000.0,42.626,42.7855,42.6172,42.7855,18000.0
2010-11-11 10:10:00,48.31,48.39,48.29,48.32,20600.0,42.7855,42.8563,42.7678,42.7943,20600.0
2010-11-11 10:15:00,48.33,48.49,48.33,48.47,22900.0,42.8032,42.9449,42.8032,42.9272,22900.0
2010-11-11 10:20:00,48.47,48.57,48.42,48.54,31500.0,42.9272,43.0157,42.8829,42.9892,31500.0
2010-11-11 10:25:00,48.53,48.53,48.4,48.43,21100.0,42.9803,42.9803,42.8652,42.8917,21100.0
2010-11-11 10:30:00,48.43,48.43,48.33,48.33,5300.0,42.8917,42.8917,42.8032,42.8032,5300.0
2010-11-11 10:35:00,48.33,48.34,48.2,48.22,7200.0,42.8032,42.812,42.688,42.7058,7200.0
2010-11-11 10:40:00,48.2,48.21,48.12,48.15,13200.0,42.688,42.6969,42.6172,42.6438,13200.0
2010-11-11 10:45:00,48.15,48.16,48.07,48.08,17700.0,42.6438,42.6526,42.5729,42.5818,17700.0
2010-11-11 10:50:00,48.08,48.12,48.06,48.11,7000.0,42.5818,42.6172,42.5641,42.6083,7000.0
2010-11-11 10:55:00,48.1,48.22,48.1,48.22,8200.0,42.5995,42.7058,42.5995,42.7058,8200.0
2010-11-11 11:00:00,48.23,48.23,48.13,48.14,12800.0,42.7146,42.7146,42.626,42.6349,12800.0
2010-11-11 11:05:00,48.14,48.15,47.99,48.0,26200.0,42.6349,42.6438,42.5021,42.5109,26200.0
2010-11-11 11:10:00,48.01,48.04,47.98,48.03,18500.0,42.5198,42.5463,42.4932,42.5375,18500.0
2010-11-11 11:15:00,48.03,48.16,48.01,48.16,14400.0,42.5375,42.6526,42.5198,42.6526,14400.0
2010-11-11 11:20:00,48.14,48.17,48.11,48.11,8000.0,42.6349,42.6615,42.6083,42.6083,8000.0
2010-11-11 11:25:00,48.1,48.12,48.06,48.08,10900.0,42.5995,42.6172,42.5641,42.5818,10900.0
2010-11-11 11:30:00,48.08,48.2,48.08,48.17,9600.0,42.5818,42.688,42.5818,42.6615,9600.0
2010-11-11 11:35:00,48.16,48.2,48.13,48.13,12900.0,42.6526,42.688,42.626,42.626,12900.0
2010-11-11 11:40:00,48.15,48.18,48.1,48.14,12700.0,42.6438,42.6703,42.5995,42.6349,12700.0
2010-11-11 11:45:00,48.14,48.3,48.12,48.28,18500.0,42.6349,42.7766,42.6172,42.7589,18500.0
2010-11-11 11:50:00,48.27,48.31,48.26,48.29,8800.0,42.75,42.7855,42.7412,42.7678,8800.0
2010-11-11 11:55:00,48.3,48.33,48.29,48.31,9100.0,42.7766,42.8032,42.7678,42.7855,9100.0
2010-11-11 12:00:00,48.3,48.33,48.28,48.28,11600.0,42.7766,42.8032,42.7589,42.7589,11600.0
2010-11-11 12:05:00,48.28,48.36,48.28,48.32,33900.0,42.7589,42.8297,42.7589,42.7943,33900.0
2010-11-11 12:10:00,48.33,48.42,48.33,48.41,11500.0,42.8032,42.8829,42.8032,42.874,11500.0
2010-11-11 12:15:00,48.42,48.47,48.42,48.46,25100.0,42.8829,42.9272,42.8829,42.9183,25100.0
2010-11-11 12:20:00,48.45,48.51,48.45,48.49,22100.0,42.9095,42.9626,42.9095,42.9449,22100.0
2010-11-11 12:25:00,48.51,48.52,48.47,48.49,6600.0,42.9626,42.9715,42.9272,42.9449,6600.0
2010-11-11 12:30:00,48.49,48.53,48.46,48.46,15400.0,42.9449,42.9803,42.9183,42.9183,15400.0
2010-11-11 12:35:00,48.44,48.47,48.42,48.44,10900.0,42.9006,42.9272,42.8829,42.9006,10900.0
2010-11-11 12:40:00,48.43,48.44,48.41,48.43,6600.0,42.8917,42.9006,42.874,42.8917,6600.0
2010-11-11 12:45:00,48.42,48.45,48.41,48.44,8100.0,42.8829,42.9095,42.874,42.9006,8100.0
2010-11-11 12:50:00,48.44,48.5,48.42,48.46,15400.0,42.9006,42.9537,42.8829,42.9183,15400.0
2010-11-11 12:55:00,48.46,48.49,48.45,48.48,4500.0,42.9183,42.9449,42.9095,42.936,4500.0
2010-11-11 13:00:00,48.47,48.48,48.42,48.47,15400.0,42.9272,42.936,42.8829,42.9272,15400.0
2010-11-11 13:05:00,48.46,48.5,48.43,48.47,6900.0,42.9183,42.9537,42.8917,42.9272,6900.0
2010-11-11 13:10:00,48.47,48.5,48.44,48.5,11000.0,42.9272,42.9537,42.9006,42.9537,11000.0
2010-11-11 13:15:00,48.5,48.52,48.49,48.5,6700.0,42.9537,42.9715,42.9449,42.9537,6700.0
2010-11-11 13:20:00,48.49,48.52,48.49,48.5,7500.0,42.9449,42.9715,42.9449,42.9537,7500.0
2010-11-11 13:25:00,48.5,48.52,48.49,48.5,10700.0,42.9537,42.9715,42.9449,42.9537,10700.0
2010-11-11 13:30:00,48.5,48.56,48.5,48.56,27900.0,42.9537,43.0069,42.9537,43.0069,27900.0
2010-11-11 13:35:00,48.55,48.6,48.55,48.57,14800.0,42.998,43.0423,42.998,43.0157,14800.0
2010-11-11 13:40:00,48.57,48.68,48.56,48.62,38100.0,43.0157,43.1132,43.0069,43.06,38100.0
2010-11-11 13:45:00,48.61,48.68,48.6,48.65,16000.0,43.0512,43.1132,43.0423,43.0866,16000.0
2010-11-11 13:50:00,48.66,48.73,48.66,48.72,25900.0,43.0954,43.1574,43.0954,43.1486,25900.0
2010-11-11 13:55:00,48.72,48.77,48.71,48.72,24900.0,43.1486,43.1929,43.1397,43.1486,24900.0
2010-11-11 14:00:00,48.7,48.72,48.62,48.66,18900.0,43.1309,43.1486,43.06,43.0954,18900.0
2010-11-11 14:05:00,48.65,48.68,48.64,48.66,6100.0,43.0866,43.1132,43.0777,43.0954,6100.0
2010-11-11 14:10:00,48.65,48.73,48.65,48.72,9300.0,43.0866,43.1574,43.0866,43.1486,9300.0
2010-11-11 14:15:00,48.71,48.77,48.7,48.75,22000.0,43.1397,43.1929,43.1309,43.1751,22000.0
2010-11-11 14:20:00,48.75,48.77,48.73,48.74,15200.0,43.1751,43.1929,43.1574,43.1663,15200.0
2010-11-11 14:25:00,48.73,48.78,48.73,48.75,21100.0,43.1574,43.2017,43.1574,43.1751,21100.0
2010-11-11 14:30:00,48.75,48.82,48.75,48.77,15200.0,43.1751,43.2371,43.1751,43.1929,15200.0
2010-11-11 14:35:00,48.77,48.82,48.77,48.77,21400.0,43.1929,43.2371,43.1929,43.1929,21400.0
2010-11-11 14:40:00,48.77,48.79,48.75,48.76,23300.0,43.1929,43.2106,43.1751,43.184,23300.0
2010-11-11 14:45:00,48.76,48.78,48.7,48.7,13500.0,43.184,43.2017,43.1309,43.1309,13500.0
2010-11-11 14:50:00,48.71,48.75,48.7,48.75,21800.0,43.1397,43.1751,43.1309,43.1751,21800.0
2010-11-11 14:55:00,48.75,48.78,48.72,48.72,18900.0,43.1751,43.2017,43.1486,43.1486,18900.0
2010-11-11 15:00:00,48.72,48.76,48.71,48.74,38400.0,43.1486,43.184,43.1397,43.1663,38400.0
2010-11-11 15:05:00,48.73,48.77,48.73,48.76,49400.0,43.1574,43.1929,43.1574,43.184,49400.0
2010-11-11 15:10:00,48.76,48.79,48.74,48.77,31300.0,43.184,43.2106,43.1663,43.1929,31300.0
2010-11-11 15:15:00,48.77,48.81,48.76,48.78,34600.0,43.1929,43.2283,43.184,43.2017,34600.0
2010-11-11 15:20:00,48.79,48.8,48.71,48.72,41000.0,43.2106,43.2194,43.1397,43.1486,41000.0
2010-11-11 15:25:00,48.72,48.78,48.71,48.77,38000.0,43.1486,43.2017,43.1397,43.1929,38000.0
2010-11-11 15:30:00,48.77,48.78,48.73,48.74,95300.0,43.1929,43.2017,43.1574,43.1663,95300.0
2010-11-11 15:35:00,48.73,48.79,48.71,48.78,70500.0,43.1574,43.2106,43.1397,43.2017,70500.0
2010-11-11 15:40:00,48.78,48.81,48.75,48.79,97900.0,43.2017,43.2283,43.1751,43.2106,97900.0
2010-11-11 15:45:00,48.8,48.84,48.78,48.78,92300.0,43.2194,43.2549,43.2017,43.2017,92300.0
2010-11-11 15:50:00,48.78,48.78,48.72,48.74,79200.0,43.2017,43.2017,43.1486,43.1663,79200.0
2010-11-11 15:55:00,48.73,48.87,48.73,48.8,157400.0,43.1574,43.2814,43.1574,43.2194,157400.0
2010-11-12 09:30:00,48.46,48.57,48.25,48.48,25800.0,42.9183,43.0157,42.7323,42.936,25800.0
2010-11-12 09:35:00,48.5,48.5,48.12,48.12,12800.0,42.9537,42.9537,42.6172,42.6172,12800.0
2010-11-12 09:40:00,48.13,48.26,47.99,48.26,41800.0,42.626,42.7412,42.5021,42.7412,41800.0
2010-11-12 09:45:00,48.26,48.38,48.24,48.24,14600.0,42.7412,42.8475,42.7235,42.7235,14600.0
2010-11-12 09:50:00,48.25,48.31,48.22,48.31,19100.0,42.7323,42.7855,42.7058,42.7855,19100.0
2010-11-12 09:55:00,48.32,48.32,48.21,48.27,24000.0,42.7943,42.7943,42.6969,42.75,24000.0
2010-11-12 10:00:00,48.27,48.37,48.26,48.37,9900.0,42.75,42.8386,42.7412,42.8386,9900.0
2010-11-12 10:05:00,48.37,48.46,48.35,48.38,19800.0,42.8386,42.9183,42.8209,42.8475,19800.0
2010-11-12 10:10:00,48.37,48.39,48.26,48.33,29200.0,42.8386,42.8563,42.7412,42.8032,29200.0
2010-11-12 10:15:00,48.35,48.49,48.35,48.45,12000.0,42.8209,42.9449,42.8209,42.9095,12000.0
2010-11-12 10:20:00,48.44,48.45,48.39,48.44,15100.0,42.9006,42.9095,42.8563,42.9006,15100.0
2010-11-12 10:25:00,48.45,48.5,48.38,48.42,109200.0,42.9095,42.9537,42.8475,42.8829,109200.0
2010-11-12 10:30:00,48.41,48.42,48.38,48.4,51700.0,42.874,42.8829,42.8475,42.8652,51700.0
2010-11-12 10:35:00,48.39,48.43,48.27,48.31,62000.0,42.8563,42.8917,42.75,42.7855,62000.0
2010-11-12 10:40:00,48.3,48.35,48.27,48.31,83700.0,42.7766,42.8209,42.75,42.7855,83700.0
2010-11-12 10:45:00,48.31,48.44,48.25,48.38,140100.0,42.7855,42.9006,42.7323,42.8475,140100.0
2010-11-12 10:50:00,48.36,48.36,48.26,48.27,25200.0,42.8297,42.8297,42.7412,42.75,25200.0
2010-11-12 10:55:00,48.27,48.3,48.25,48.28,74500.0,42.75,42.7766,42.7323,42.7589,74500.0
2010-11-12 11:00:00,48.27,48.28,48.18,48.2,51700.0,42.75,42.7589,42.6703,42.688,51700.0
2010-11-12 11:05:00,48.2,48.24,48.12,48.24,57200.0,42.688,42.7235,42.6172,42.7235,57200.0
2010-11-12 11:10:00,48.25,48.25,48.18,48.2,24400.0,42.7323,42.7323,42.6703,42.688,24400.0
2010-11-12 11:15:00,48.19,48.25,48.19,48.21,25900.0,42.6792,42.7323,42.6792,42.6969,25900.0
2010-11-12 11:20:00,48.2,48.25,48.2,48.21,27400.0,42.688,42.7323,42.688,42.6969,27400.0
2010-11-12 11:25:00,48.22,48.38,48.18,48.37,41200.0,42.7058,42.8475,42.6703,42.8386,41200.0
2010-11-12 11:30:00,48.37,48.37,48.28,48.3,19900.0,42.8386,42.8386,42.7589,42.7766,19900.0
2010-11-12 11:35:00,48.31,48.32,48.3,48.3,15000.0,42.7855,42.7943,42.7766,42.7766,15000.0
2010-11-12 11:40:00,48.31,48.31,48.27,48.27,8200.0,42.7855,42.7855,42.75,42.75,8200.0
2010-11-12 11:45:00,48.28,48.34,48.27,48.31,12600.0,42.7589,42.812,42.75,42.7855,12600.0
2010-11-12 11:50:00,48.32,48.32,48.26,48.28,63900.0,42.7943,42.7943,42.7412,42.7589,63900.0
2010-11-12 11:55:00,48.29,48.29,48.23,48.23,7900.0,42.7678,42.7678,42.7146,42.7146,7900.0
2010-11-12 12:00:00,48.22,48.24,48.14,48.14,12700.0,42.7058,42.7235,42.6349,42.6349,12700.0
2010-11-12 12:05:00,48.15,48.21,48.13,48.19,24200.0,42.6438,42.6969,42.626,42.6792,24200.0
2010-11-12 12:10:00,48.19,48.19,48.15,48.15,15200.0,42.6792,42.6792,42.6438,42.6438,15200.0
2010-11-12 12:15:00,48.15,48.16,48.14,48.15,58100.0,42.6438,42.6526,42.6349,42.6438,58100.0
2010-11-12 12:20:00,48.15,48.17,48.07,48.1,64600.0,42.6438,42.6615,42.5729,42.5995,64600.0
2010-11-12 12:25:00,48.1,48.14,47.99,48.0,27400.0,42.5995,42.6349,42.5021,42.5109,27400.0
2010-11-12 12:30:00,47.99,48.02,47.96,47.97,98500.0,42.5021,42.5286,42.4755,42.4843,98500.0
2010-11-12 12:35:00,47.96,47.99,47.9,47.97,55500.0,42.4755,42.5021,42.4224,42.4843,55500.0
2010-11-12 12:40:00,47.98,48.01,47.89,47.89,56500.0,42.4932,42.5198,42.4135,42.4135,56500.0
2010-11-12 12:45:00,47.91,47.91,47.81,47.81,52100.0,42.4312,42.4312,42.3426,42.3426,52100.0
2010-11-12 12:50:00,47.81,47.83,47.75,47.79,26200.0,42.3426,42.3604,42.2895,42.3249,26200.0
2010-11-12 12:55:00,47.79,47.79,47.75,47.79,20600.0,42.3249,42.3249,42.2895,42.3249,20600.0
2010-11-12 13:00:00,47.79,47.79,47.72,47.74,12400.0,42.3249,42.3249,42.2629,42.2806,12400.0
2010-11-12 13:05:00,47.75,47.79,47.73,47.75,19000.0,42.2895,42.3249,42.2718,42.2895,19000.0
2010-11-12 13:10:00,47.74,47.79,47.74,47.78,53900.0,42.2806,42.3249,42.2806,42.3161,53900.0
2010-11-12 13:15:00,47.78,47.83,47.77,47.78,26300.0,42.3161,42.3604,42.3072,42.3161,26300.0
2010-11-12 13:20:00,47.77,47.78,47.71,47.74,19900.0,42.3072,42.3161,42.2541,42.2806,19900.0
2010-11-12 13:25:00,47.73,47.86,47.71,47.82,21900.0,42.2718,42.3869,42.2541,42.3515,21900.0
2010-11-12 13:30:00,47.83,47.83,47.78,47.83,9300.0,42.3604,42.3604,42.3161,42.3604,9300.0
2010-11-12 13:35:00,47.81,47.84,47.8,47.82,10000.0,42.3426,42.3692,42.3338,42.3515,10000.0
2010-11-12 13:40:00,47.83,47.87,47.83,47.87,10700.0,42.3604,42.3958,42.3604,42.3958,10700.0
2010-11-12 13:45:00,47.87,47.88,47.81,47.83,9500.0,42.3958,42.4046,42.3426,42.3604,9500.0
2010-11-12 13:50:00,47.82,47.9,47.82,47.89,24400.0,42.3515,42.4224,42.3515,42.4135,24400.0
2010-11-12 13:55:00,47.89,47.9,47.85,47.86,15800.0,42.4135,42.4224,42.3781,42.3869,15800.0
2010-11-12 14:00:00,47.86,47.87,47.82,47.87,12200.0,42.3869,42.3958,42.3515,42.3958,12200.0
2010-11-12 14:05:00,47.87,47.94,47.86,47.93,12300.0,42.3958,42.4578,42.3869,42.4489,12300.0
2010-11-12 14:10:00,47.93,47.99,47.92,47.98,18000.0,42.4489,42.5021,42.4401,42.4932,18000.0
2010-11-12 14:15:00,47.98,48.08,47.98,48.06,21300.0,42.4932,42.5818,42.4932,42.5641,21300.0
2010-11-12 14:20:00,48.06,48.08,48.02,48.03,9000.0,42.5641,42.5818,42.5286,42.5375,9000.0
2010-11-12 14:25:00,48.03,48.04,48.0,48.04,6200.0,42.5375,42.5463,42.5109,42.5463,6200.0
2010-11-12 14:30:00,48.02,48.07,47.99,48.06,10400.0,42.5286,42.5729,42.5021,42.5641,10400.0
2010-11-12 14:35:00,48.05,48.06,47.98,48.06,8300.0,42.5552,42.5641,42.4932,42.5641,8300.0
2010-11-12 14:40:00,48.05,48.05,47.98,47.98,7700.0,42.5552,42.5552,42.4932,42.4932,7700.0
2010-11-12 14:45:00,47.98,48.05,47.98,48.05,9500.0,42.4932,42.5552,42.4932,42.5552,9500.0
2010-11-12 14:50:00,48.05,48.07,48.03,48.06,28500.0,42.5552,42.5729,42.5375,42.5641,28500.0
2010-11-12 14:55:00,48.07,48.07,48.01,48.03,13400.0,42.5729,42.5729,42.5198,42.5375,13400.0
2010-11-12 15:00:00,48.03,48.1,48.03,48.09,15000.0,42.5375,42.5995,42.5375,42.5906,15000.0
2010-11-12 15:05:00,48.08,48.15,48.07,48.1,18800.0,42.5818,42.6438,42.5729,42.5995,18800.0
2010-11-12 15:10:00,48.09,48.16,48.08,48.14,27400.0,42.5906,42.6526,42.5818,42.6349,27400.0
2010-11-12 15:15:00,48.14,48.14,48.08,48.14,22200.0,42.6349,42.6349,42.5818,42.6349,22200.0
2010-11-12 15:20:00,48.13,48.18,48.06,48.1,37400.0,42.626,42.6703,42.5641,42.5995,37400.0
2010-11-12 15:25:00,48.1,48.1,48.01,48.05,28200.0,42.5995,42.5995,42.5198,42.5552,28200.0
2010-11-12 15:30:00,48.04,48.05,48.01,48.05,27100.0,42.5463,42.5552,42.5198,42.5552,27100.0
2010-11-12 15:35:00,48.04,48.06,48.0,48.01,38700.0,42.5463,42.5641,42.5109,42.5198,38700.0
2010-11-12 15:40:00,48.01,48.02,47.94,47.94,28100.0,42.5198,42.5286,42.4578,42.4578,28100.0
2010-11-12 15:45:00,47.94,48.05,47.94,48.04,51500.0,42.4578,42.5552,42.4578,42.5463,51500.0
2010-11-12 15:50:00,48.04,48.05,47.94,47.97,73400.0,42.5463,42.5552,42.4578,42.4843,73400.0
2010-11-12 15:55:00,47.97,48.06,47.97,48.02,109500.0,42.4843,42.5641,42.4843,42.5286,109500.0
2010-11-15 09:30:00,48.33,48.55,48.12,48.25,83500.0,42.8032,42.998,42.6172,42.7323,83500.0
2010-11-15 09:35:00,48.26,48.38,48.23,48.33,13600.0,42.7412,42.8475,42.7146,42.8032,13600.0
2010-11-15 09:40:00,48.32,48.44,48.29,48.34,14900.0,42.7943,42.9006,42.7678,42.812,14900.0
2010-11-15 09:45:00,48.3,48.3,48.17,48.17,13800.0,42.7766,42.7766,42.6615,42.6615,13800.0
2010-11-15 09:50:00,48.19,48.19,48.02,48.02,12000.0,42.6792,42.6792,42.5286,42.5286,12000.0
2010-11-15 09:55:00,48.0,48.04,47.97,48.01,14600.0,42.5109,42.5463,42.4843,42.5198,14600.0
2010-11-15 10:00:00,48.01,48.13,47.99,48.08,14900.0,42.5198,42.626,42.5021,42.5818,14900.0
2010-11-15 10:05:00,48.09,48.1,47.99,48.09,21400.0,42.5906,42.5995,42.5021,42.5906,21400.0
2010-11-15 10:10:00,48.09,48.18,48.08,48.16,52400.0,42.5906,42.6703,42.5818,42.6526,52400.0
2010-11-15 10:15:00,48.17,48.19,48.12,48.17,19300.0,42.6615,42.6792,42.6172,42.6615,19300.0
2010-11-15 10:20:00,48.18,48.26,48.18,48.26,14700.0,42.6703,42.7412,42.6703,42.7412,14700.0
2010-11-15 10:25:00,48.25,48.25,48.18,48.2,14700.0,42.7323,42.7323,42.6703,42.688,14700.0
2010-11-15 10:30:00,48.22,48.27,48.22,48.26,10500.0,42.7058,42.75,42.7058,42.7412,10500.0
2010-11-15 10:35:00,48.25,48.37,48.25,48.33,8800.0,42.7323,42.8386,42.7323,42.8032,8800.0
2010-11-15 10:40:00,48.34,48.35,48.3,48.34,11400.0,42.812,42.8209,42.7766,42.812,11400.0
2010-11-15 10:45:00,48.36,48.37,48.33,48.35,11300.0,42.8297,42.8386,42.8032,42.8209,11300.0
2010-11-15 10:50:00,48.35,48.35,48.3,48.33,19200.0,42.8209,42.8209,42.7766,42.8032,19200.0
2010-11-15 10:55:00,48.34,48.37,48.33,48.37,15100.0,42.812,42.8386,42.8032,42.8386,15100.0
2010-11-15 11:00:00,48.37,48.38,48.29,48.29,24800.0,42.8386,42.8475,42.7678,42.7678,24800.0
2010-11-15 11:05:00,48.3,48.33,48.24,48.28,23500.0,42.7766,42.8032,42.7235,42.7589,23500.0
2010-11-15 11:10:00,48.29,48.38,48.29,48.37,16200.0,42.7678,42.8475,42.7678,42.8386,16200.0
2010-11-15 11:15:00,48.37,48.42,48.35,48.42,10400.0,42.8386,42.8829,42.8209,42.8829,10400.0
2010-11-15 11:20:00,48.41,48.42,48.28,48.29,17200.0,42.874,42.8829,42.7589,42.7678,17200.0
2010-11-15 11:25:00,48.3,48.39,48.25,48.3,49000.0,42.7766,42.8563,42.7323,42.7766,49000.0
2010-11-15 11:30:00,48.3,48.31,48.26,48.3,16000.0,42.7766,42.7855,42.7412,42.7766,16000.0
2010-11-15 11:35:00,48.31,48.4,48.31,48.34,7000.0,42.7855,42.8652,42.7855,42.812,7000.0
2010-11-15 11:40:00,48.36,48.46,48.36,48.46,7200.0,42.8297,42.9183,42.8297,42.9183,7200.0
2010-11-15 11:45:00,48.45,48.49,48.4,48.46,9900.0,42.9095,42.9449,42.8652,42.9183,9900.0
2010-11-15 11:50:00,48.45,48.47,48.44,48.47,8800.0,42.9095,42.9272,42.9006,42.9272,8800.0
2010-11-15 11:55:00,48.47,48.5,48.47,48.49,19000.0,42.9272,42.9537,42.9272,42.9449,19000.0
2010-11-15 12:00:00,48.5,48.51,48.47,48.47,37600.0,42.9537,42.9626,42.9272,42.9272,37600.0
2010-11-15 12:05:00,48.47,48.5,48.44,48.47,45300.0,42.9272,42.9537,42.9006,42.9272,45300.0
2010-11-15 12:10:00,48.47,48.47,48.43,48.45,20800.0,42.9272,42.9272,42.8917,42.9095,20800.0
2010-11-15 12:15:00,48.44,48.44,48.36,48.36,13900.0,42.9006,42.9006,42.8297,42.8297,13900.0
2010-11-15 12:20:00,48.35,48.36,48.25,48.33,17700.0,42.8209,42.8297,42.7323,42.8032,17700.0
2010-11-15 12:25:00,48.34,48.38,48.33,48.35,37200.0,42.812,42.8475,42.8032,42.8209,37200.0
2010-11-15 12:30:00,48.35,48.41,48.34,48.4,15800.0,42.8209,42.874,42.812,42.8652,15800.0
2010-11-15 12:35:00,48.4,48.44,48.38,48.44,5100.0,42.8652,42.9006,42.8475,42.9006,5100.0
2010-11-15 12:40:00,48.43,48.44,48.42,48.42,6800.0,42.8917,42.9006,42.8829,42.8829,6800.0
2010-11-15 12:45:00,48.43,48.49,48.43,48.45,16200.0,42.8917,42.9449,42.8917,42.9095,16200.0
2010-11-15 12:50:00,48.46,48.5,48.46,48.5,4900.0,42.9183,42.9537,42.9183,42.9537,4900.0
2010-11-15 12:55:00,48.49,48.51,48.49,48.5,9700.0,42.9449,42.9626,42.9449,42.9537,9700.0
2010-11-15 13:00:00,48.51,48.52,48.44,48.45,22400.0,42.9626,42.9715,42.9006,42.9095,22400.0
2010-11-15 13:05:00,48.45,48.45,48.42,48.42,9700.0,42.9095,42.9095,42.8829,42.8829,9700.0
2010-11-15 13:10:00,48.42,48.44,48.41,48.42,18200.0,42.8829,42.9006,42.874,42.8829,18200.0
2010-11-15 13:15:00,48.42,48.46,48.41,48.43,12400.0,42.8829,42.9183,42.874,42.8917,12400.0
2010-11-15 13:20:00,48.43,48.48,48.42,48.48,11100.0,42.8917,42.936,42.8829,42.936,11100.0
2010-11-15 13:25:00,48.48,48.51,48.47,48.49,25600.0,42.936,42.9626,42.9272,42.9449,25600.0
2010-11-15 13:30:00,48.48,48.49,48.47,48.47,4700.0,42.936,42.9449,42.9272,42.9272,4700.0
2010-11-15 13:35:00,48.47,48.48,48.42,48.42,7800.0,42.9272,42.936,42.8829,42.8829,7800.0
2010-11-15 13:40:00,48.43,48.5,48.43,48.49,16300.0,42.8917,42.9537,42.8917,42.9449,16300.0
2010-11-15 13:45:00,48.5,48.5,48.48,48.5,11800.0,42.9537,42.9537,42.936,42.9537,11800.0
2010-11-15 13:50:00,48.51,48.51,48.49,48.49,31200.0,42.9626,42.9626,42.9449,42.9449,31200.0
2010-11-15 13:55:00,48.5,48.5,48.48,48.48,12900.0,42.9537,42.9537,42.936,42.936,12900.0
2010-11-15 14:00:00,48.48,48.5,48.46,48.5,11700.0,42.936,42.9537,42.9183,42.9537,11700.0
2010-11-15 14:05:00,48.49,48.51,48.47,48.47,30400.0,42.9449,42.9626,42.9272,42.9272,30400.0
2010-11-15 14:10:00,48.48,48.5,48.44,48.47,28200.0,42.936,42.9537,42.9006,42.9272,28200.0
2010-11-15 14:15:00,48.46,48.5,48.42,48.43,11400.0,42.9183,42.9537,42.8829,42.8917,11400.0
2010-11-15 14:20:00,48.43,48.45,48.36,48.37,8600.0,42.8917,42.9095,42.8297,42.8386,8600.0
2010-11-15 14:25:00,48.38,48.41,48.38,48.4,7600.0,42.8475,42.874,42.8475,42.8652,7600.0
2010-11-15 14:30:00,48.4,48.4,48.26,48.27,26400.0,42.8652,42.8652,42.7412,42.75,26400.0
2010-11-15 14:35:00,48.28,48.28,48.23,48.28,14800.0,42.7589,42.7589,42.7146,42.7589,14800.0
2010-11-15 14:40:00,48.29,48.33,48.28,48.33,19800.0,42.7678,42.8032,42.7589,42.8032,19800.0
2010-11-15 14:45:00,48.34,48.37,48.33,48.33,13600.0,42.812,42.8386,42.8032,42.8032,13600.0
2010-11-15 14:50:00,48.34,48.42,48.34,48.4,13100.0,42.812,42.8829,42.812,42.8652,13100.0
2010-11-15 14:55:00,48.41,48.44,48.4,48.41,18200.0,42.874,42.9006,42.8652,42.874,18200.0
2010-11-15 15:00:00,48.41,48.41,48.31,48.35,25700.0,42.874,42.874,42.7855,42.8209,25700.0
2010-11-15 15:05:00,48.36,48.36,48.33,48.34,24300.0,42.8297,42.8297,42.8032,42.812,24300.0
2010-11-15 15:10:00,48.34,48.37,48.27,48.28,26000.0,42.812,42.8386,42.75,42.7589,26000.0
2010-11-15 15:15:00,48.28,48.28,48.17,48.26,45300.0,42.7589,42.7589,42.6615,42.7412,45300.0
2010-11-15 15:20:00,48.26,48.29,48.21,48.21,58700.0,42.7412,42.7678,42.6969,42.6969,58700.0
2010-11-15 15:25:00,48.23,48.3,48.22,48.28,27600.0,42.7146,42.7766,42.7058,42.7589,27600.0
2010-11-15 15:30:00,48.28,48.29,48.23,48.27,40500.0,42.7589,42.7678,42.7146,42.75,40500.0
2010-11-15 15:35:00,48.27,48.34,48.27,48.34,41900.0,42.75,42.812,42.75,42.812,41900.0
2010-11-15 15:40:00,48.34,48.4,48.33,48.38,31400.0,42.812,42.8652,42.8032,42.8475,31400.0
2010-11-15 15:45:00,48.37,48.39,48.31,48.32,83100.0,42.8386,42.8563,42.7855,42.7943,83100.0
2010-11-15 15:50:00,48.31,48.33,48.19,48.19,118800.0,42.7855,42.8032,42.6792,42.6792,118800.0
2010-11-15 15:55:00,48.19,48.25,48.19,48.22,157100.0,42.6792,42.7323,42.6792,42.7058,157100.0
2010-11-16 09:30:00,47.81,47.81,47.22,47.26,111600.0,42.3426,42.3426,41.8201,41.8555,111600.0
2010-11-16 09:35:00,47.29,47.42,47.28,47.32,44600.0,41.8821,41.9972,41.8733,41.9087,44600.0
2010-11-16 09:40:00,47.32,47.42,47.29,47.38,33400.0,41.9087,41.9972,41.8821,41.9618,33400.0
2010-11-16 09:45:00,47.38,47.53,47.38,47.52,31000.0,41.9618,42.0947,41.9618,42.0858,31000.0
2010-11-16 09:50:00,47.54,47.55,47.45,47.45,29400.0,42.1035,42.1124,42.0238,42.0238,29400.0
2010-11-16 09:55:00,47.44,47.53,47.44,47.45,34400.0,42.015,42.0947,42.015,42.0238,34400.0
2010-11-16 10:00:00,47.44,47.47,47.38,47.45,45200.0,42.015,42.0415,41.9618,42.0238,45200.0
2010-11-16 10:05:00,47.47,47.51,47.41,47.47,50400.0,42.0415,42.077,41.9884,42.0415,50400.0
2010-11-16 10:10:00,47.48,47.48,47.4,47.48,35500.0,42.0504,42.0504,41.9795,42.0504,35500.0
2010-11-16 10:15:00,47.47,47.48,47.42,47.46,81900.0,42.0415,42.0504,41.9972,42.0327,81900.0
2010-11-16 10:20:00,47.46,47.49,47.42,47.42,28100.0,42.0327,42.0592,41.9972,41.9972,28100.0
2010-11-16 10:25:00,47.41,47.46,47.4,47.44,17300.0,41.9884,42.0327,41.9795,42.015,17300.0
2010-11-16 10:30:00,47.43,47.44,47.29,47.32,20600.0,42.0061,42.015,41.8821,41.9087,20600.0
2010-11-16 10:35:00,47.32,47.35,47.25,47.29,22800.0,41.9087,41.9352,41.8467,41.8821,22800.0
2010-11-16 10:40:00,47.26,47.34,47.25,47.32,17900.0,41.8555,41.9264,41.8467,41.9087,17900.0
2010-11-16 10:45:00,47.31,47.31,47.23,47.24,14500.0,41.8998,41.8998,41.829,41.8378,14500.0
2010-11-16 10:50:00,47.25,47.29,47.24,47.24,11400.0,41.8467,41.8821,41.8378,41.8378,11400.0
2010-11-16 10:55:00,47.23,47.3,47.21,47.29,15600.0,41.829,41.891,41.8113,41.8821,15600.0
2010-11-16 11:00:00,47.28,47.29,47.23,47.23,17300.0,41.8733,41.8821,41.829,41.829,17300.0
2010-11-16 11:05:00,47.23,47.23,47.0,47.02,28200.0,41.829,41.829,41.6253,41.643,28200.0
2010-11-16 11:10:00,47.01,47.1,46.98,47.08,25700.0,41.6341,41.7138,41.6076,41.6961,25700.0
2010-11-16 11:15:00,47.08,47.09,46.86,46.9,54200.0,41.6961,41.705,41.5013,41.5367,54200.0
2010-11-16 11:20:00,46.9,46.95,46.88,46.93,17800.0,41.5367,41.581,41.519,41.5633,17800.0
2010-11-16 11:25:00,46.93,47.06,46.92,47.06,44800.0,41.5633,41.6784,41.5544,41.6784,44800.0
2010-11-16 11:30:00,47.05,47.07,47.0,47.02,46300.0,41.6696,41.6873,41.6253,41.643,46300.0
2010-11-16 11:35:00,47.01,47.02,46.93,46.97,20500.0,41.6341,41.643,41.5633,41.5987,20500.0
2010-11-16 11:40:00,46.97,46.97,46.76,46.76,30200.0,41.5987,41.5987,41.4127,41.4127,30200.0
2010-11-16 11:45:00,46.76,46.85,46.72,46.84,16000.0,41.4127,41.4924,41.3773,41.4836,16000.0
2010-11-16 11:50:00,46.83,46.85,46.8,46.83,22800.0,41.4747,41.4924,41.4481,41.4747,22800.0
2010-11-16 11:55:00,46.83,46.89,46.82,46.88,60900.0,41.4747,41.5279,41.4659,41.519,60900.0
2010-11-16 12:00:00,46.88,46.96,46.88,46.91,47800.0,41.519,41.5898,41.519,41.5456,47800.0
2010-11-16 12:05:00,46.91,46.91,46.85,46.87,20400.0,41.5456,41.5456,41.4924,41.5101,20400.0
2010-11-16 12:10:00,46.85,46.89,46.77,46.89,20000.0,41.4924,41.5279,41.4216,41.5279,20000.0
2010-11-16 12:15:00,46.89,46.9,46.87,46.87,12700.0,41.5279,41.5367,41.5101,41.5101,12700.0
2010-11-16 12:20:00,46.87,46.9,46.8,46.8,17800.0,41.5101,41.5367,41.4481,41.4481,17800.0
2010-11-16 12:25:00,46.81,46.86,46.81,46.83,8300.0,41.457,41.5013,41.457,41.4747,8300.0
2010-11-16 12:30:00,46.83,46.84,46.79,46.83,18600.0,41.4747,41.4836,41.4393,41.4747,18600.0
2010-11-16 12:35:00,46.84,46.88,46.82,46.87,23000.0,41.4836,41.519,41.4659,41.5101,23000.0
2010-11-16 12:40:00,46.87,46.88,46.83,46.87,30600.0,41.5101,41.519,41.4747,41.5101,30600.0
2010-11-16 12:45:00,46.87,46.88,46.84,46.86,12100.0,41.5101,41.519,41.4836,41.5013,12100.0
2010-11-16 12:50:00,46.87,46.95,46.85,46.94,34200.0,41.5101,41.581,41.4924,41.5721,34200.0
2010-11-16 12:55:00,46.94,47.05,46.94,47.05,20800.0,41.5721,41.6696,41.5721,41.6696,20800.0
2010-11-16 13:00:00,47.05,47.11,47.05,47.11,21100.0,41.6696,41.7227,41.6696,41.7227,21100.0
2010-11-16 13:05:00,47.1,47.15,47.1,47.14,26900.0,41.7138,41.7581,41.7138,41.7493,26900.0
2010-11-16 13:10:00,47.15,47.16,47.12,47.12,26300.0,41.7581,41.767,41.7315,41.7315,26300.0
2010-11-16 13:15:00,47.12,47.14,47.08,47.11,52500.0,41.7315,41.7493,41.6961,41.7227,52500.0
2010-11-16 13:20:00,47.11,47.11,46.98,46.99,53600.0,41.7227,41.7227,41.6076,41.6164,53600.0
2010-11-16 13:25:00,46.99,47.02,46.98,47.0,23400.0,41.6164,41.643,41.6076,41.6253,23400.0
2010-11-16 13:30:00,47.0,47.04,46.95,47.02,16200.0,41.6253,41.6607,41.581,41.643,16200.0
2010-11-16 13:35:00,47.03,47.09,47.03,47.07,11600.0,41.6518,41.705,41.6518,41.6873,11600.0
2010-11-16 13:40:00,47.07,47.08,46.96,47.0,44600.0,41.6873,41.6961,41.5898,41.6253,44600.0
2010-11-16 13:45:00,47.02,47.02,46.94,46.98,14500.0,41.643,41.643,41.5721,41.6076,14500.0
2010-11-16 13:50:00,46.98,47.01,46.97,46.99,24400.0,41.6076,41.6341,41.5987,41.6164,24400.0
2010-11-16 13:55:00,46.99,47.01,46.96,46.97,43800.0,41.6164,41.6341,41.5898,41.5987,43800.0
2010-11-16 14:00:00,46.97,47.0,46.94,46.96,16700.0,41.5987,41.6253,41.5721,41.5898,16700.0
2010-11-16 14:05:00,46.96,46.98,46.92,46.98,10400.0,41.5898,41.6076,41.5544,41.6076,10400.0
2010-11-16 14:10:00,46.98,47.01,46.97,46.99,19700.0,41.6076,41.6341,41.5987,41.6164,19700.0
2010-11-16 14:15:00,47.0,47.01,46.93,46.96,18800.0,41.6253,41.6341,41.5633,41.5898,18800.0
2010-11-16 14:20:00,46.95,46.99,46.92,46.93,20700.0,41.581,41.6164,41.5544,41.5633,20700.0
2010-11-16 14:25:00,46.92,46.94,46.88,46.9,22600.0,41.5544,41.5721,41.519,41.5367,22600.0
2010-11-16 14:30:00,46.9,46.95,46.89,46.9,32400.0,41.5367,41.581,41.5279,41.5367,32400.0
2010-11-16 14:35:00,46.9,46.9,46.82,46.85,19700.0,41.5367,41.5367,41.4659,41.4924,19700.0
2010-11-16 14:40:00,46.84,46.9,46.83,46.88,26900.0,41.4836,41.5367,41.4747,41.519,26900.0
2010-11-16 14:45:00,46.88,46.89,46.82,46.83,49500.0,41.519,41.5279,41.4659,41.4747,49500.0
2010-11-16 14:50:00,46.83,46.9,46.78,46.89,29300.0,41.4747,41.5367,41.4304,41.5279,29300.0
2010-11-16 14:55:00,46.88,46.99,46.88,46.93,33000.0,41.519,41.6164,41.519,41.5633,33000.0
2010-11-16 15:00:00,46.93,46.97,46.91,46.93,78200.0,41.5633,41.5987,41.5456,41.5633,78200.0
2010-11-16 15:05:00,46.93,46.93,46.85,46.85,30900.0,41.5633,41.5633,41.4924,41.4924,30900.0
2010-11-16 15:10:00,46.85,46.87,46.78,46.79,36800.0,41.4924,41.5101,41.4304,41.4393,36800.0
2010-11-16 15:15:00,46.8,46.8,46.68,46.74,65700.0,41.4481,41.4481,41.3419,41.395,65700.0
2010-11-16 15:20:00,46.74,46.83,46.73,46.83,49100.0,41.395,41.4747,41.3861,41.4747,49100.0
2010-11-16 15:25:00,46.83,46.85,46.81,46.81,37800.0,41.4747,41.4924,41.457,41.457,37800.0
2010-11-16 15:30:00,46.81,46.83,46.79,46.82,60900.0,41.457,41.4747,41.4393,41.4659,60900.0
2010-11-16 15:35:00,46.81,46.82,46.77,46.8,80900.0,41.457,41.4659,41.4216,41.4481,80900.0
2010-11-16 15:40:00,46.8,46.82,46.78,46.81,65300.0,41.4481,41.4659,41.4304,41.457,65300.0
2010-11-16 15:45:00,46.81,46.89,46.8,46.84,72200.0,41.457,41.5279,41.4481,41.4836,72200.0
2010-11-16 15:50:00,46.83,46.92,46.8,46.87,131700.0,41.4747,41.5544,41.4481,41.5101,131700.0
2010-11-16 15:55:00,46.86,47.0,46.86,46.89,192200.0,41.5013,41.6253,41.5013,41.5279,192200.0
2010-11-17 09:30:00,46.64,46.82,46.63,46.82,47200.0,41.3064,41.4659,41.2976,41.4659,47200.0
2010-11-17 09:35:00,46.82,47.07,46.82,47.02,18800.0,41.4659,41.6873,41.4659,41.643,18800.0
2010-11-17 09:40:00,47.02,47.06,46.83,46.89,83500.0,41.643,41.6784,41.4747,41.5279,83500.0
2010-11-17 09:45:00,46.9,47.09,46.86,47.05,46100.0,41.5367,41.705,41.5013,41.6696,46100.0
2010-11-17 09:50:00,47.05,47.21,47.05,47.2,33400.0,41.6696,41.8113,41.6696,41.8024,33400.0
2010-11-17 09:55:00,47.21,47.36,47.19,47.36,93400.0,41.8113,41.9441,41.7935,41.9441,93400.0
2010-11-17 10:00:00,47.37,47.45,47.32,47.42,32100.0,41.953,42.0238,41.9087,41.9972,32100.0
2010-11-17 10:05:00,47.42,47.53,47.42,47.46,30000.0,41.9972,42.0947,41.9972,42.0327,30000.0
2010-11-17 10:10:00,47.46,47.46,47.34,47.34,42900.0,42.0327,42.0327,41.9264,41.9264,42900.0
2010-11-17 10:15:00,47.35,47.38,47.3,47.32,36500.0,41.9352,41.9618,41.891,41.9087,36500.0
2010-11-17 10:20:00,47.33,47.45,47.29,47.39,19200.0,41.9175,42.0238,41.8821,41.9707,19200.0
2010-11-17 10:25:00,47.39,47.41,47.31,47.38,29100.0,41.9707,41.9884,41.8998,41.9618,29100.0
2010-11-17 10:30:00,47.41,47.54,47.41,47.51,40500.0,41.9884,42.1035,41.9884,42.077,40500.0
2010-11-17 10:35:00,47.51,47.55,47.49,47.52,22600.0,42.077,42.1124,42.0592,42.0858,22600.0
2010-11-17 10:40:00,47.53,47.53,47.43,47.43,41900.0,42.0947,42.0947,42.0061,42.0061,41900.0
2010-11-17 10:45:00,47.44,47.61,47.44,47.59,32700.0,42.015,42.1655,42.015,42.1478,32700.0
2010-11-17 10:50:00,47.6,47.64,47.58,47.64,50200.0,42.1567,42.1921,42.1389,42.1921,50200.0
2010-11-17 10:55:00,47.64,47.64,47.48,47.55,25700.0,42.1921,42.1921,42.0504,42.1124,25700.0
2010-11-17 11:00:00,47.55,47.55,47.42,47.42,35800.0,42.1124,42.1124,41.9972,41.9972,35800.0
2010-11-17 11:05:00,47.42,47.45,47.39,47.44,18400.0,41.9972,42.0238,41.9707,42.015,18400.0
2010-11-17 11:10:00,47.44,47.47,47.4,47.46,22400.0,42.015,42.0415,41.9795,42.0327,22400.0
2010-11-17 11:15:00,47.49,47.54,47.47,47.49,38200.0,42.0592,42.1035,42.0415,42.0592,38200.0
2010-11-17 11:20:00,47.48,47.5,47.45,47.47,21800.0,42.0504,42.0681,42.0238,42.0415,21800.0
2010-11-17 11:25:00,47.47,47.5,47.47,47.49,10500.0,42.0415,42.0681,42.0415,42.0592,10500.0
2010-11-17 11:30:00,47.48,47.49,47.45,47.45,15000.0,42.0504,42.0592,42.0238,42.0238,15000.0
2010-11-17 11:35:00,47.45,47.49,47.43,47.43,14300.0,42.0238,42.0592,42.0061,42.0061,14300.0
2010-11-17 11:40:00,47.44,47.49,47.42,47.43,26200.0,42.015,42.0592,41.9972,42.0061,26200.0
2010-11-17 11:45:00,47.44,47.45,47.35,47.38,16600.0,42.015,42.0238,41.9352,41.9618,16600.0
2010-11-17 11:50:00,47.38,47.48,47.38,47.47,33200.0,41.9618,42.0504,41.9618,42.0415,33200.0
2010-11-17 11:55:00,47.46,47.49,47.45,47.47,18500.0,42.0327,42.0592,42.0238,42.0415,18500.0
2010-11-17 12:00:00,47.46,47.5,47.44,47.48,20400.0,42.0327,42.0681,42.015,42.0504,20400.0
2010-11-17 12:05:00,47.48,47.49,47.42,47.44,24200.0,42.0504,42.0592,41.9972,42.015,24200.0
2010-11-17 12:10:00,47.45,47.49,47.44,47.49,42600.0,42.0238,42.0592,42.015,42.0592,42600.0
2010-11-17 12:15:00,47.49,47.49,47.4,47.42,32400.0,42.0592,42.0592,41.9795,41.9972,32400.0
2010-11-17 12:20:00,47.42,47.42,47.33,47.36,29000.0,41.9972,41.9972,41.9175,41.9441,29000.0
2010-11-17 12:25:00,47.37,47.37,47.29,47.33,25200.0,41.953,41.953,41.8821,41.9175,25200.0
2010-11-17 12:30:00,47.32,47.37,47.32,47.36,13600.0,41.9087,41.953,41.9087,41.9441,13600.0
2010-11-17 12:35:00,47.36,47.37,47.32,47.32,10800.0,41.9441,41.953,41.9087,41.9087,10800.0
2010-11-17 12:40:00,47.33,47.38,47.32,47.38,11400.0,41.9175,41.9618,41.9087,41.9618,11400.0
2010-11-17 12:45:00,47.39,47.4,47.35,47.35,20800.0,41.9707,41.9795,41.9352,41.9352,20800.0
2010-11-17 12:50:00,47.35,47.37,47.34,47.35,16200.0,41.9352,41.953,41.9264,41.9352,16200.0
2010-11-17 12:55:00,47.35,47.37,47.35,47.36,7700.0,41.9352,41.953,41.9352,41.9441,7700.0
2010-11-17 13:00:00,47.35,47.37,47.33,47.36,20600.0,41.9352,41.953,41.9175,41.9441,20600.0
2010-11-17 13:05:00,47.37,47.41,47.35,47.36,55800.0,41.953,41.9884,41.9352,41.9441,55800.0
2010-11-17 13:10:00,47.37,47.42,47.35,47.39,56600.0,41.953,41.9972,41.9352,41.9707,56600.0
2010-11-17 13:15:00,47.39,47.39,47.34,47.37,31900.0,41.9707,41.9707,41.9264,41.953,31900.0
2010-11-17 13:20:00,47.36,47.39,47.34,47.36,34100.0,41.9441,41.9707,41.9264,41.9441,34100.0
2010-11-17 13:25:00,47.36,47.52,47.36,47.51,12000.0,41.9441,42.0858,41.9441,42.077,12000.0
2010-11-17 13:30:00,47.51,47.68,47.49,47.68,46500.0,42.077,42.2275,42.0592,42.2275,46500.0
2010-11-17 13:35:00,47.68,47.81,47.68,47.79,54100.0,42.2275,42.3426,42.2275,42.3249,54100.0
2010-11-17 13:40:00,47.79,47.8,47.76,47.78,34400.0,42.3249,42.3338,42.2984,42.3161,34400.0
2010-11-17 13:45:00,47.77,47.86,47.76,47.84,48600.0,42.3072,42.3869,42.2984,42.3692,48600.0
2010-11-17 13:50:00,47.84,47.85,47.78,47.81,21200.0,42.3692,42.3781,42.3161,42.3426,21200.0
2010-11-17 13:55:00,47.81,47.86,47.69,47.71,119200.0,42.3426,42.3869,42.2364,42.2541,119200.0
2010-11-17 14:00:00,47.71,47.74,47.7,47.73,39700.0,42.2541,42.2806,42.2452,42.2718,39700.0
2010-11-17 14:05:00,47.73,47.76,47.71,47.72,10500.0,42.2718,42.2984,42.2541,42.2629,10500.0
2010-11-17 14:10:00,47.73,47.73,47.71,47.72,11900.0,42.2718,42.2718,42.2541,42.2629,11900.0
2010-11-17 14:15:00,47.72,47.73,47.71,47.72,43500.0,42.2629,42.2718,42.2541,42.2629,43500.0
2010-11-17 14:20:00,47.72,47.81,47.69,47.81,43400.0,42.2629,42.3426,42.2364,42.3426,43400.0
2010-11-17 14:25:00,47.81,47.87,47.8,47.86,41700.0,42.3426,42.3958,42.3338,42.3869,41700.0
2010-11-17 14:30:00,47.86,47.88,47.85,47.86,39400.0,42.3869,42.4046,42.3781,42.3869,39400.0
2010-11-17 14:35:00,47.86,47.87,47.83,47.84,25700.0,42.3869,42.3958,42.3604,42.3692,25700.0
2010-11-17 14:40:00,47.83,47.85,47.79,47.8,36900.0,42.3604,42.3781,42.3249,42.3338,36900.0
2010-11-17 14:45:00,47.81,47.83,47.76,47.77,33300.0,42.3426,42.3604,42.2984,42.3072,33300.0
2010-11-17 14:50:00,47.77,47.81,47.73,47.77,39100.0,42.3072,42.3426,42.2718,42.3072,39100.0
2010-11-17 14:55:00,47.76,47.76,47.69,47.69,41300.0,42.2984,42.2984,42.2364,42.2364,41300.0
2010-11-17 15:00:00,47.69,47.75,47.68,47.74,112900.0,42.2364,42.2895,42.2275,42.2806,112900.0
2010-11-17 15:05:00,47.75,47.78,47.62,47.63,63400.0,42.2895,42.3161,42.1744,42.1832,63400.0
2010-11-17 15:10:00,47.62,47.63,47.57,47.59,79000.0,42.1744,42.1832,42.1301,42.1478,79000.0
2010-11-17 15:15:00,47.59,47.63,47.56,47.6,44400.0,42.1478,42.1832,42.1212,42.1567,44400.0
2010-11-17 15:20:00,47.61,47.63,47.59,47.59,55300.0,42.1655,42.1832,42.1478,42.1478,55300.0
2010-11-17 15:25:00,47.58,47.59,47.43,47.49,73200.0,42.1389,42.1478,42.0061,42.0592,73200.0
2010-11-17 15:30:00,47.49,47.7,47.48,47.69,60500.0,42.0592,42.2452,42.0504,42.2364,60500.0
2010-11-17 15:35:00,47.7,47.79,47.68,47.74,62600.0,42.2452,42.3249,42.2275,42.2806,62600.0
2010-11-17 15:40:00,47.74,47.77,47.7,47.7,74000.0,42.2806,42.3072,42.2452,42.2452,74000.0
2010-11-17 15:45:00,47.7,47.75,47.65,47.74,81500.0,42.2452,42.2895,42.2009,42.2806,81500.0
2010-11-17 15:50:00,47.73,47.74,47.62,47.65,108200.0,42.2718,42.2806,42.1744,42.2009,108200.0
2010-11-17 15:55:00,47.64,47.68,47.55,47.55,165400.0,42.1921,42.2275,42.1124,42.1124,165400.0
2010-11-18 09:30:00,48.27,48.33,47.83,48.13,34400.0,42.75,42.8032,42.3604,42.626,34400.0
2010-11-18 09:35:00,48.14,48.24,48.1,48.14,16700.0,42.6349,42.7235,42.5995,42.6349,16700.0
2010-11-18 09:40:00,48.15,48.37,48.15,48.34,26200.0,42.6438,42.8386,42.6438,42.812,26200.0
2010-11-18 09:45:00,48.33,48.42,48.24,48.42,21600.0,42.8032,42.8829,42.7235,42.8829,21600.0
2010-11-18 09:50:00,48.41,48.48,48.39,48.48,29700.0,42.874,42.936,42.8563,42.936,29700.0
2010-11-18 09:55:00,48.48,48.48,48.34,48.43,26600.0,42.936,42.936,42.812,42.8917,26600.0
2010-11-18 10:00:00,48.41,48.59,48.31,48.33,62400.0,42.874,43.0334,42.7855,42.8032,62400.0
2010-11-18 10:05:00,48.32,48.48,48.31,48.46,26600.0,42.7943,42.936,42.7855,42.9183,26600.0
2010-11-18 10:10:00,48.46,48.61,48.46,48.6,34900.0,42.9183,43.0512,42.9183,43.0423,34900.0
2010-11-18 10:15:00,48.6,48.6,48.49,48.52,34600.0,43.0423,43.0423,42.9449,42.9715,34600.0
2010-11-18 10:20:00,48.54,48.56,48.43,48.56,20900.0,42.9892,43.0069,42.8917,43.0069,20900.0
2010-11-18 10:25:00,48.56,48.69,48.5,48.61,34700.0,43.0069,43.122,42.9537,43.0512,34700.0
2010-11-18 10:30:00,48.61,48.64,48.51,48.64,14300.0,43.0512,43.0777,42.9626,43.0777,14300.0
2010-11-18 10:35:00,48.64,48.65,48.53,48.58,17000.0,43.0777,43.0866,42.9803,43.0246,17000.0
2010-11-18 10:40:00,48.58,48.58,48.44,48.44,23500.0,43.0246,43.0246,42.9006,42.9006,23500.0
2010-11-18 10:45:00,48.45,48.51,48.43,48.49,26700.0,42.9095,42.9626,42.8917,42.9449,26700.0
2010-11-18 10:50:00,48.47,48.52,48.42,48.52,16100.0,42.9272,42.9715,42.8829,42.9715,16100.0
2010-11-18 10:55:00,48.53,48.53,48.45,48.5,10600.0,42.9803,42.9803,42.9095,42.9537,10600.0
2010-11-18 11:00:00,48.49,48.55,48.48,48.49,11000.0,42.9449,42.998,42.936,42.9449,11000.0
2010-11-18 11:05:00,48.48,48.48,48.4,48.41,16600.0,42.936,42.936,42.8652,42.874,16600.0
2010-11-18 11:10:00,48.41,48.54,48.41,48.54,18800.0,42.874,42.9892,42.874,42.9892,18800.0
2010-11-18 11:15:00,48.52,48.52,48.46,48.5,16500.0,42.9715,42.9715,42.9183,42.9537,16500.0
2010-11-18 11:20:00,48.5,48.5,48.37,48.43,15900.0,42.9537,42.9537,42.8386,42.8917,15900.0
2010-11-18 11:25:00,48.44,48.56,48.44,48.52,14500.0,42.9006,43.0069,42.9006,42.9715,14500.0
2010-11-18 11:30:00,48.53,48.58,48.51,48.54,12900.0,42.9803,43.0246,42.9626,42.9892,12900.0
2010-11-18 11:35:00,48.55,48.59,48.53,48.57,14600.0,42.998,43.0334,42.9803,43.0157,14600.0
2010-11-18 11:40:00,48.57,48.61,48.52,48.6,15000.0,43.0157,43.0512,42.9715,43.0423,15000.0
2010-11-18 11:45:00,48.6,48.6,48.48,48.54,18400.0,43.0423,43.0423,42.936,42.9892,18400.0
2010-11-18 11:50:00,48.55,48.66,48.53,48.65,23900.0,42.998,43.0954,42.9803,43.0866,23900.0
2010-11-18 11:55:00,48.64,48.68,48.62,48.68,17500.0,43.0777,43.1132,43.06,43.1132,17500.0
2010-11-18 12:00:00,48.68,48.71,48.65,48.65,42200.0,43.1132,43.1397,43.0866,43.0866,42200.0
2010-11-18 12:05:00,48.64,48.77,48.64,48.69,25600.0,43.0777,43.1929,43.0777,43.122,25600.0
2010-11-18 12:10:00,48.7,48.76,48.7,48.73,14200.0,43.1309,43.184,43.1309,43.1574,14200.0
2010-11-18 12:15:00,48.74,48.79,48.72,48.74,17800.0,43.1663,43.2106,43.1486,43.1663,17800.0
2010-11-18 12:20:00,48.75,48.79,48.72,48.73,15200.0,43.1751,43.2106,43.1486,43.1574,15200.0
2010-11-18 12:25:00,48.74,48.78,48.73,48.77,15400.0,43.1663,43.2017,43.1574,43.1929,15400.0
2010-11-18 12:30:00,48.76,48.76,48.63,48.64,15600.0,43.184,43.184,43.0689,43.0777,15600.0
2010-11-18 12:35:00,48.64,48.66,48.61,48.66,19700.0,43.0777,43.0954,43.0512,43.0954,19700.0
2010-11-18 12:40:00,48.66,48.67,48.57,48.59,23400.0,43.0954,43.1043,43.0157,43.0334,23400.0
2010-11-18 12:45:00,48.59,48.6,48.55,48.58,21300.0,43.0334,43.0423,42.998,43.0246,21300.0
2010-11-18 12:50:00,48.57,48.57,48.5,48.53,26900.0,43.0157,43.0157,42.9537,42.9803,26900.0
2010-11-18 12:55:00,48.54,48.64,48.54,48.61,13300.0,42.9892,43.0777,42.9892,43.0512,13300.0
2010-11-18 13:00:00,48.61,48.61,48.56,48.57,6700.0,43.0512,43.0512,43.0069,43.0157,6700.0
2010-11-18 13:05:00,48.57,48.57,48.44,48.47,27200.0,43.0157,43.0157,42.9006,42.9272,27200.0
2010-11-18 13:10:00,48.47,48.55,48.46,48.55,13400.0,42.9272,42.998,42.9183,42.998,13400.0
2010-11-18 13:15:00,48.55,48.61,48.54,48.57,16600.0,42.998,43.0512,42.9892,43.0157,16600.0
2010-11-18 13:20:00,48.57,48.57,48.5,48.51,7400.0,43.0157,43.0157,42.9537,42.9626,7400.0
2010-11-18 13:25:00,48.5,48.54,48.44,48.45,23800.0,42.9537,42.9892,42.9006,42.9095,23800.0
2010-11-18 13:30:00,48.45,48.49,48.41,48.44,22700.0,42.9095,42.9449,42.874,42.9006,22700.0
2010-11-18 13:35:00,48.43,48.45,48.38,48.41,27400.0,42.8917,42.9095,42.8475,42.874,27400.0
2010-11-18 13:40:00,48.41,48.45,48.4,48.42,9500.0,42.874,42.9095,42.8652,42.8829,9500.0
2010-11-18 13:45:00,48.43,48.47,48.42,48.46,13100.0,42.8917,42.9272,42.8829,42.9183,13100.0
2010-11-18 13:50:00,48.47,48.47,48.39,48.39,22300.0,42.9272,42.9272,42.8563,42.8563,22300.0
2010-11-18 13:55:00,48.39,48.4,48.34,48.34,27200.0,42.8563,42.8652,42.812,42.812,27200.0
2010-11-18 14:00:00,48.35,48.36,48.3,48.31,50400.0,42.8209,42.8297,42.7766,42.7855,50400.0
2010-11-18 14:05:00,48.31,48.33,48.3,48.31,32300.0,42.7855,42.8032,42.7766,42.7855,32300.0
2010-11-18 14:10:00,48.31,48.32,48.25,48.26,29100.0,42.7855,42.7943,42.7323,42.7412,29100.0
2010-11-18 14:15:00,48.27,48.27,48.21,48.24,30600.0,42.75,42.75,42.6969,42.7235,30600.0
2010-11-18 14:20:00,48.23,48.24,48.15,48.18,35600.0,42.7146,42.7235,42.6438,42.6703,35600.0
2010-11-18 14:25:00,48.18,48.19,48.13,48.14,28300.0,42.6703,42.6792,42.626,42.6349,28300.0
2010-11-18 14:30:00,48.15,48.22,48.15,48.22,31900.0,42.6438,42.7058,42.6438,42.7058,31900.0
2010-11-18 14:35:00,48.23,48.26,48.2,48.25,21600.0,42.7146,42.7412,42.688,42.7323,21600.0
2010-11-18 14:40:00,48.25,48.26,48.24,48.25,9400.0,42.7323,42.7412,42.7235,42.7323,9400.0
2010-11-18 14:45:00,48.25,48.39,48.24,48.38,53400.0,42.7323,42.8563,42.7235,42.8475,53400.0
2010-11-18 14:50:00,48.37,48.38,48.31,48.38,17700.0,42.8386,42.8475,42.7855,42.8475,17700.0
2010-11-18 14:55:00,48.38,48.41,48.35,48.39,16800.0,42.8475,42.874,42.8209,42.8563,16800.0
2010-11-18 15:00:00,48.39,48.41,48.37,48.38,17600.0,42.8563,42.874,42.8386,42.8475,17600.0
2010-11-18 15:05:00,48.39,48.46,48.39,48.43,35000.0,42.8563,42.9183,42.8563,42.8917,35000.0
2010-11-18 15:10:00,48.43,48.43,48.33,48.36,26200.0,42.8917,42.8917,42.8032,42.8297,26200.0
2010-11-18 15:15:00,48.36,48.48,48.36,48.42,73800.0,42.8297,42.936,42.8297,42.8829,73800.0
2010-11-18 15:20:00,48.42,48.47,48.39,48.42,56900.0,42.8829,42.9272,42.8563,42.8829,56900.0
2010-11-18 15:25:00,48.42,48.49,48.42,48.48,42700.0,42.8829,42.9449,42.8829,42.936,42700.0
2010-11-18 15:30:00,48.48,48.48,48.43,48.43,55300.0,42.936,42.936,42.8917,42.8917,55300.0
2010-11-18 15:35:00,48.43,48.43,48.3,48.33,62300.0,42.8917,42.8917,42.7766,42.8032,62300.0
2010-11-18 15:40:00,48.32,48.33,48.23,48.27,57800.0,42.7943,42.8032,42.7146,42.75,57800.0
2010-11-18 15:45:00,48.27,48.34,48.2,48.28,80800.0,42.75,42.812,42.688,42.7589,80800.0
2010-11-18 15:50:00,48.27,48.28,48.21,48.26,68600.0,42.75,42.7589,42.6969,42.7412,68600.0
2010-11-18 15:55:00,48.25,48.27,48.18,48.19,176400.0,42.7323,42.75,42.6703,42.6792,176400.0
2010-11-19 09:30:00,46.0,46.4,45.23,46.4,739800.0,40.7396,41.0939,40.0577,41.0939,739800.0
2010-11-19 09:35:00,46.33,46.42,45.84,46.04,241000.0,41.0319,41.1116,40.5979,40.7751,241000.0
2010-11-19 09:40:00,46.02,46.07,45.0,45.16,493300.0,40.7573,40.8016,39.854,39.9957,493300.0
2010-11-19 09:45:00,45.16,45.53,45.02,45.22,351400.0,39.9957,40.3234,39.8717,40.0488,351400.0
2010-11-19 09:50:00,45.19,45.6,45.19,45.56,342000.0,40.0223,40.3854,40.0223,40.3499,342000.0
2010-11-19 09:55:00,45.56,45.74,45.38,45.39,283900.0,40.3499,40.5094,40.1905,40.1994,283900.0
2010-11-19 10:00:00,45.39,45.76,45.3,45.61,267500.0,40.1994,40.5271,40.1197,40.3942,267500.0
2010-11-19 10:05:00,45.6,45.61,45.38,45.55,229200.0,40.3854,40.3942,40.1905,40.3411,229200.0
2010-11-19 10:10:00,45.55,45.6,45.25,45.38,268600.0,40.3411,40.3854,40.0754,40.1905,268600.0
2010-11-19 10:15:00,45.38,45.55,45.17,45.46,339400.0,40.1905,40.3411,40.0045,40.2614,339400.0
2010-11-19 10:20:00,45.45,45.6,45.25,45.58,259800.0,40.2525,40.3854,40.0754,40.3677,259800.0
2010-11-19 10:25:00,45.58,45.79,45.56,45.57,137000.0,40.3677,40.5536,40.3499,40.3588,137000.0
2010-11-19 10:30:00,45.57,45.79,45.53,45.57,172600.0,40.3588,40.5536,40.3234,40.3588,172600.0
2010-11-19 10:35:00,45.56,45.6,45.29,45.35,154500.0,40.3499,40.3854,40.1108,40.164,154500.0
2010-11-19 10:40:00,45.37,45.55,45.34,45.52,121700.0,40.1817,40.3411,40.1551,40.3145,121700.0
2010-11-19 10:45:00,45.52,45.55,45.48,45.5,163400.0,40.3145,40.3411,40.2791,40.2968,163400.0
2010-11-19 10:50:00,45.5,45.51,45.3,45.3,202500.0,40.2968,40.3057,40.1197,40.1197,202500.0
2010-11-19 10:55:00,45.3,45.34,45.25,45.29,87700.0,40.1197,40.1551,40.0754,40.1108,87700.0
2010-11-19 11:00:00,45.3,45.34,45.22,45.32,126700.0,40.1197,40.1551,40.0488,40.1374,126700.0
2010-11-19 11:05:00,45.31,45.43,45.25,45.41,303500.0,40.1285,40.2348,40.0754,40.2171,303500.0
2010-11-19 11:10:00,45.41,45.42,45.24,45.28,408800.0,40.2171,40.226,40.0665,40.102,408800.0
2010-11-19 11:15:00,45.28,45.39,45.24,45.32,81400.0,40.102,40.1994,40.0665,40.1374,81400.0
2010-11-19 11:20:00,45.32,45.33,45.25,45.27,65500.0,40.1374,40.1462,40.0754,40.0931,65500.0
2010-11-19 11:25:00,45.27,45.32,45.25,45.29,49900.0,40.0931,40.1374,40.0754,40.1108,49900.0
2010-11-19 11:30:00,45.3,45.52,45.3,45.43,110800.0,40.1197,40.3145,40.1197,40.2348,110800.0
2010-11-19 11:35:00,45.43,45.5,45.42,45.44,278400.0,40.2348,40.2968,40.226,40.2437,278400.0
2010-11-19 11:40:00,45.45,45.47,45.43,45.45,102100.0,40.2525,40.2702,40.2348,40.2525,102100.0
2010-11-19 11:45:00,45.45,45.47,45.42,45.45,134300.0,40.2525,40.2702,40.226,40.2525,134300.0
2010-11-19 11:50:00,45.45,45.46,45.35,45.41,67000.0,40.2525,40.2614,40.164,40.2171,67000.0
2010-11-19 11:55:00,45.41,45.42,45.26,45.38,110700.0,40.2171,40.226,40.0843,40.1905,110700.0
2010-11-19 12:00:00,45.38,45.42,45.31,45.4,61900.0,40.1905,40.226,40.1285,40.2082,61900.0
2010-11-19 12:05:00,45.41,45.44,45.33,45.38,56200.0,40.2171,40.2437,40.1462,40.1905,56200.0
2010-11-19 12:10:00,45.38,45.41,45.31,45.32,68400.0,40.1905,40.2171,40.1285,40.1374,68400.0
2010-11-19 12:15:00,45.32,45.32,45.18,45.19,75700.0,40.1374,40.1374,40.0134,40.0223,75700.0
2010-11-19 12:20:00,45.19,45.19,45.04,45.05,210500.0,40.0223,40.0223,39.8894,39.8983,210500.0
2010-11-19 12:25:00,45.05,45.2,45.05,45.18,74100.0,39.8983,40.0311,39.8983,40.0134,74100.0
2010-11-19 12:30:00,45.18,45.19,45.09,45.09,82200.0,40.0134,40.0223,39.9337,39.9337,82200.0
2010-11-19 12:35:00,45.09,45.2,45.09,45.19,54500.0,39.9337,40.0311,39.9337,40.0223,54500.0
2010-11-19 12:40:00,45.18,45.25,45.15,45.25,82600.0,40.0134,40.0754,39.9868,40.0754,82600.0
2010-11-19 12:45:00,45.25,45.3,45.21,45.26,148800.0,40.0754,40.1197,40.04,40.0843,148800.0
2010-11-19 12:50:00,45.27,45.33,45.26,45.29,82900.0,40.0931,40.1462,40.0843,40.1108,82900.0
2010-11-19 12:55:00,45.29,45.34,45.17,45.34,79800.0,40.1108,40.1551,40.0045,40.1551,79800.0
2010-11-19 13:00:00,45.33,45.33,45.19,45.23,75400.0,40.1462,40.1462,40.0223,40.0577,75400.0
2010-11-19 13:05:00,45.22,45.23,45.11,45.14,79400.0,40.0488,40.0577,39.9514,39.978,79400.0
2010-11-19 13:10:00,45.15,45.19,45.14,45.18,30800.0,39.9868,40.0223,39.978,40.0134,30800.0
2010-11-19 13:15:00,45.18,45.27,45.18,45.22,49700.0,40.0134,40.0931,40.0134,40.0488,49700.0
2010-11-19 13:20:00,45.21,45.24,45.17,45.24,39000.0,40.04,40.0665,40.0045,40.0665,39000.0
2010-11-19 13:25:00,45.23,45.25,45.19,45.25,35100.0,40.0577,40.0754,40.0223,40.0754,35100.0
2010-11-19 13:30:00,45.24,45.26,45.15,45.26,92700.0,40.0665,40.0843,39.9868,40.0843,92700.0
2010-11-19 13:35:00,45.26,45.31,45.23,45.28,96900.0,40.0843,40.1285,40.0577,40.102,96900.0
2010-11-19 13:40:00,45.28,45.28,45.25,45.26,54400.0,40.102,40.102,40.0754,40.0843,54400.0
2010-11-19 13:45:00,45.27,45.42,45.25,45.37,115500.0,40.0931,40.226,40.0754,40.1817,115500.0
2010-11-19 13:50:00,45.37,45.39,45.32,45.33,53500.0,40.1817,40.1994,40.1374,40.1462,53500.0
2010-11-19 13:55:00,45.33,45.33,45.27,45.31,38800.0,40.1462,40.1462,40.0931,40.1285,38800.0
2010-11-19 14:00:00,45.31,45.32,45.21,45.21,71800.0,40.1285,40.1374,40.04,40.04,71800.0
2010-11-19 14:05:00,45.21,45.23,45.18,45.23,58700.0,40.04,40.0577,40.0134,40.0577,58700.0
2010-11-19 14:10:00,45.23,45.25,45.15,45.25,87000.0,40.0577,40.0754,39.9868,40.0754,87000.0
2010-11-19 14:15:00,45.24,45.28,45.24,45.25,155000.0,40.0665,40.102,40.0665,40.0754,155000.0
2010-11-19 14:20:00,45.24,45.26,45.17,45.18,64500.0,40.0665,40.0843,40.0045,40.0134,64500.0
2010-11-19 14:25:00,45.18,45.18,45.08,45.08,66100.0,40.0134,40.0134,39.9248,39.9248,66100.0
2010-11-19 14:30:00,45.08,45.09,45.04,45.06,77000.0,39.9248,39.9337,39.8894,39.9071,77000.0
2010-11-19 14:35:00,45.05,45.08,45.03,45.07,158400.0,39.8983,39.9248,39.8806,39.916,158400.0
2010-11-19 14:40:00,45.07,45.08,45.04,45.05,98900.0,39.916,39.9248,39.8894,39.8983,98900.0
2010-11-19 14:45:00,45.06,45.07,45.04,45.05,45400.0,39.9071,39.916,39.8894,39.8983,45400.0
2010-11-19 14:50:00,45.05,45.08,44.9,44.95,228900.0,39.8983,39.9248,39.7654,39.8097,228900.0
2010-11-19 14:55:00,44.95,45.0,44.9,44.9,131300.0,39.8097,39.854,39.7654,39.7654,131300.0
2010-11-19 15:00:00,44.9,44.95,44.86,44.87,124200.0,39.7654,39.8097,39.73,39.7389,124200.0
2010-11-19 15:05:00,44.87,44.91,44.84,44.91,64500.0,39.7389,39.7743,39.7123,39.7743,64500.0
2010-11-19 15:10:00,44.91,44.93,44.85,44.85,78600.0,39.7743,39.792,39.7211,39.7211,78600.0
2010-11-19 15:15:00,44.85,44.86,44.75,44.78,150500.0,39.7211,39.73,39.6326,39.6591,150500.0
2010-11-19 15:20:00,44.79,44.84,44.76,44.76,94800.0,39.668,39.7123,39.6414,39.6414,94800.0
2010-11-19 15:25:00,44.76,44.77,44.7,44.7,125000.0,39.6414,39.6503,39.5883,39.5883,125000.0
2010-11-19 15:30:00,44.71,44.71,44.53,44.6,280900.0,39.5971,39.5971,39.4377,39.4997,280900.0
2010-11-19 15:35:00,44.6,44.6,44.4,44.47,243700.0,39.4997,39.4997,39.3226,39.3846,243700.0
2010-11-19 15:40:00,44.47,44.54,44.43,44.54,172000.0,39.3846,39.4466,39.3492,39.4466,172000.0
2010-11-19 15:45:00,44.54,44.85,44.54,44.8,329000.0,39.4466,39.7211,39.4466,39.6769,329000.0
2010-11-19 15:50:00,44.81,44.87,44.78,44.82,270800.0,39.6857,39.7389,39.6591,39.6946,270800.0
2010-11-19 15:55:00,44.81,44.94,44.78,44.93,504400.0,39.6857,39.8008,39.6591,39.792,504400.0
2010-11-22 09:30:00,44.9,44.93,44.31,44.34,131900.0,39.7654,39.792,39.2429,39.2695,131900.0
2010-11-22 09:35:00,44.35,44.42,44.24,44.31,94500.0,39.2783,39.3403,39.1809,39.2429,94500.0
2010-11-22 09:40:00,44.32,44.37,44.28,44.37,109100.0,39.2517,39.296,39.2163,39.296,109100.0
2010-11-22 09:45:00,44.35,44.5,44.34,44.49,93200.0,39.2783,39.4112,39.2695,39.4023,93200.0
2010-11-22 09:50:00,44.49,44.78,44.48,44.73,68900.0,39.4023,39.6591,39.3934,39.6149,68900.0
2010-11-22 09:55:00,44.74,44.93,44.69,44.89,95100.0,39.6237,39.792,39.5794,39.7566,95100.0
2010-11-22 10:00:00,44.9,45.03,44.9,44.98,92500.0,39.7654,39.8806,39.7654,39.8363,92500.0
2010-11-22 10:05:00,44.98,45.0,44.97,44.99,76800.0,39.8363,39.854,39.8274,39.8451,76800.0
2010-11-22 10:10:00,44.99,45.15,44.98,45.15,137400.0,39.8451,39.9868,39.8363,39.9868,137400.0
2010-11-22 10:15:00,45.14,45.28,45.13,45.25,76500.0,39.978,40.102,39.9691,40.0754,76500.0
2010-11-22 10:20:00,45.26,45.26,45.07,45.16,80000.0,40.0843,40.0843,39.916,39.9957,80000.0
2010-11-22 10:25:00,45.15,45.21,45.0,45.0,44600.0,39.9868,40.04,39.854,39.854,44600.0
2010-11-22 10:30:00,44.99,44.99,44.75,44.77,51200.0,39.8451,39.8451,39.6326,39.6503,51200.0
2010-11-22 10:35:00,44.78,44.91,44.76,44.91,34100.0,39.6591,39.7743,39.6414,39.7743,34100.0
2010-11-22 10:40:00,44.91,44.99,44.91,44.99,39600.0,39.7743,39.8451,39.7743,39.8451,39600.0
2010-11-22 10:45:00,44.99,45.08,44.99,45.07,36300.0,39.8451,39.9248,39.8451,39.916,36300.0
2010-11-22 10:50:00,45.06,45.2,45.06,45.15,45700.0,39.9071,40.0311,39.9071,39.9868,45700.0
2010-11-22 10:55:00,45.15,45.19,45.1,45.13,45500.0,39.9868,40.0223,39.9425,39.9691,45500.0
2010-11-22 11:00:00,45.12,45.12,44.93,44.95,55200.0,39.9603,39.9603,39.792,39.8097,55200.0
2010-11-22 11:05:00,44.95,45.02,44.95,44.99,58700.0,39.8097,39.8717,39.8097,39.8451,58700.0
2010-11-22 11:10:00,44.98,45.03,44.97,45.0,47200.0,39.8363,39.8806,39.8274,39.854,47200.0
2010-11-22 11:15:00,45.0,45.02,44.95,44.97,42800.0,39.854,39.8717,39.8097,39.8274,42800.0
2010-11-22 11:20:00,44.97,45.16,44.96,45.15,47200.0,39.8274,39.9957,39.8186,39.9868,47200.0
2010-11-22 11:25:00,45.16,45.29,45.15,45.26,57100.0,39.9957,40.1108,39.9868,40.0843,57100.0
2010-11-22 11:30:00,45.26,45.39,45.25,45.34,66600.0,40.0843,40.1994,40.0754,40.1551,66600.0
2010-11-22 11:35:00,45.34,45.37,45.34,45.37,59200.0,40.1551,40.1817,40.1551,40.1817,59200.0
2010-11-22 11:40:00,45.37,45.45,45.37,45.42,50500.0,40.1817,40.2525,40.1817,40.226,50500.0
2010-11-22 11:45:00,45.42,45.5,45.41,45.49,26200.0,40.226,40.2968,40.2171,40.2879,26200.0
2010-11-22 11:50:00,45.5,45.5,45.42,45.44,45900.0,40.2968,40.2968,40.226,40.2437,45900.0
2010-11-22 11:55:00,45.45,45.59,45.45,45.57,58500.0,40.2525,40.3765,40.2525,40.3588,58500.0
2010-11-22 12:00:00,45.58,45.58,45.45,45.49,49600.0,40.3677,40.3677,40.2525,40.2879,49600.0
2010-11-22 12:05:00,45.49,45.67,45.49,45.63,81200.0,40.2879,40.4474,40.2879,40.4119,81200.0
2010-11-22 12:10:00,45.62,45.68,45.56,45.66,56300.0,40.4031,40.4562,40.3499,40.4385,56300.0
2010-11-22 12:15:00,45.66,45.67,45.57,45.62,21300.0,40.4385,40.4474,40.3588,40.4031,21300.0
2010-11-22 12:20:00,45.62,45.63,45.5,45.5,35800.0,40.4031,40.4119,40.2968,40.2968,35800.0
2010-11-22 12:25:00,45.5,45.52,45.27,45.27,56000.0,40.2968,40.3145,40.0931,40.0931,56000.0
2010-11-22 12:30:00,45.26,45.35,45.17,45.32,46700.0,40.0843,40.164,40.0045,40.1374,46700.0
2010-11-22 12:35:00,45.31,45.31,45.19,45.25,27400.0,40.1285,40.1285,40.0223,40.0754,27400.0
2010-11-22 12:40:00,45.27,45.27,45.15,45.18,36500.0,40.0931,40.0931,39.9868,40.0134,36500.0
2010-11-22 12:45:00,45.16,45.2,45.03,45.04,38900.0,39.9957,40.0311,39.8806,39.8894,38900.0
2010-11-22 12:50:00,45.05,45.09,45.01,45.09,31100.0,39.8983,39.9337,39.8628,39.9337,31100.0
2010-11-22 12:55:00,45.08,45.15,45.04,45.04,28100.0,39.9248,39.9868,39.8894,39.8894,28100.0
2010-11-22 13:00:00,45.04,45.13,45.03,45.11,20000.0,39.8894,39.9691,39.8806,39.9514,20000.0
2010-11-22 13:05:00,45.11,45.11,45.04,45.06,22900.0,39.9514,39.9514,39.8894,39.9071,22900.0
2010-11-22 13:10:00,45.06,45.18,45.06,45.09,57300.0,39.9071,40.0134,39.9071,39.9337,57300.0
2010-11-22 13:15:00,45.08,45.08,44.94,44.95,65600.0,39.9248,39.9248,39.8008,39.8097,65600.0
2010-11-22 13:20:00,44.95,44.98,44.91,44.98,20100.0,39.8097,39.8363,39.7743,39.8363,20100.0
2010-11-22 13:25:00,44.98,45.0,44.95,44.96,26200.0,39.8363,39.854,39.8097,39.8186,26200.0
2010-11-22 13:30:00,44.95,45.05,44.95,45.04,53400.0,39.8097,39.8983,39.8097,39.8894,53400.0
2010-11-22 13:35:00,45.04,45.05,44.94,44.98,144700.0,39.8894,39.8983,39.8008,39.8363,144700.0
2010-11-22 13:40:00,45.0,45.01,44.8,44.86,75800.0,39.854,39.8628,39.6769,39.73,75800.0
2010-11-22 13:45:00,44.86,44.98,44.86,44.97,24800.0,39.73,39.8363,39.73,39.8274,24800.0
2010-11-22 13:50:00,44.97,45.01,44.93,44.95,66700.0,39.8274,39.8628,39.792,39.8097,66700.0
2010-11-22 13:55:00,44.95,44.97,44.9,44.97,47100.0,39.8097,39.8274,39.7654,39.8274,47100.0
2010-11-22 14:00:00,44.97,45.05,44.97,45.01,61500.0,39.8274,39.8983,39.8274,39.8628,61500.0
2010-11-22 14:05:00,45.01,45.01,44.88,44.9,79500.0,39.8628,39.8628,39.7477,39.7654,79500.0
2010-11-22 14:10:00,44.9,44.97,44.9,44.97,30800.0,39.7654,39.8274,39.7654,39.8274,30800.0
2010-11-22 14:15:00,44.97,45.05,44.96,45.04,39800.0,39.8274,39.8983,39.8186,39.8894,39800.0
2010-11-22 14:20:00,45.05,45.06,45.04,45.05,52100.0,39.8983,39.9071,39.8894,39.8983,52100.0
2010-11-22 14:25:00,45.05,45.05,45.03,45.04,35400.0,39.8983,39.8983,39.8806,39.8894,35400.0
2010-11-22 14:30:00,45.04,45.11,45.04,45.04,93300.0,39.8894,39.9514,39.8894,39.8894,93300.0
2010-11-22 14:35:00,45.05,45.1,45.04,45.09,44900.0,39.8983,39.9425,39.8894,39.9337,44900.0
2010-11-22 14:40:00,45.09,45.1,45.02,45.06,40800.0,39.9337,39.9425,39.8717,39.9071,40800.0
2010-11-22 14:45:00,45.06,45.11,45.06,45.08,107300.0,39.9071,39.9514,39.9071,39.9248,107300.0
2010-11-22 14:50:00,45.08,45.1,45.07,45.07,65300.0,39.9248,39.9425,39.916,39.916,65300.0
2010-11-22 14:55:00,45.06,45.11,45.06,45.1,58700.0,39.9071,39.9514,39.9071,39.9425,58700.0
2010-11-22 15:00:00,45.1,45.1,45.04,45.05,90700.0,39.9425,39.9425,39.8894,39.8983,90700.0
2010-11-22 15:05:00,45.06,45.13,45.05,45.07,44000.0,39.9071,39.9691,39.8983,39.916,44000.0
2010-11-22 15:10:00,45.08,45.14,45.06,45.14,40100.0,39.9248,39.978,39.9071,39.978,40100.0
2010-11-22 15:15:00,45.13,45.28,45.13,45.28,72800.0,39.9691,40.102,39.9691,40.102,72800.0
2010-11-22 15:20:00,45.28,45.38,45.28,45.38,94800.0,40.102,40.1905,40.102,40.1905,94800.0
2010-11-22 15:25:00,45.38,45.43,45.36,45.4,137900.0,40.1905,40.2348,40.1728,40.2082,137900.0
2010-11-22 15:30:00,45.4,45.43,45.37,45.4,96900.0,40.2082,40.2348,40.1817,40.2082,96900.0
2010-11-22 15:35:00,45.4,45.5,45.39,45.48,93700.0,40.2082,40.2968,40.1994,40.2791,93700.0
2010-11-22 15:40:00,45.49,45.59,45.45,45.55,131800.0,40.2879,40.3765,40.2525,40.3411,131800.0
2010-11-22 15:45:00,45.55,45.6,45.53,45.53,141700.0,40.3411,40.3854,40.3234,40.3234,141700.0
2010-11-22 15:50:00,45.54,45.57,45.46,45.51,184600.0,40.3322,40.3588,40.2614,40.3057,184600.0
2010-11-22 15:55:00,45.5,45.55,45.48,45.55,259500.0,40.2968,40.3411,40.2791,40.3411,259500.0
2010-11-23 09:30:00,45.22,45.34,45.0,45.25,78700.0,40.0488,40.1551,39.854,40.0754,78700.0
2010-11-23 09:35:00,45.26,45.29,45.01,45.02,47700.0,40.0843,40.1108,39.8628,39.8717,47700.0
2010-11-23 09:40:00,45.01,45.05,44.87,44.93,74800.0,39.8628,39.8983,39.7389,39.792,74800.0
2010-11-23 09:45:00,44.93,44.95,44.83,44.85,46600.0,39.792,39.8097,39.7034,39.7211,46600.0
2010-11-23 09:50:00,44.84,44.84,44.7,44.81,79700.0,39.7123,39.7123,39.5883,39.6857,79700.0
2010-11-23 09:55:00,44.82,44.83,44.58,44.59,55700.0,39.6946,39.7034,39.482,39.4909,55700.0
2010-11-23 10:00:00,44.58,44.7,44.56,44.61,86500.0,39.482,39.5883,39.4643,39.5086,86500.0
2010-11-23 10:05:00,44.62,44.68,44.53,44.68,48300.0,39.5174,39.5706,39.4377,39.5706,48300.0
2010-11-23 10:10:00,44.67,44.67,44.55,44.62,51500.0,39.5617,39.5617,39.4554,39.5174,51500.0
2010-11-23 10:15:00,44.62,44.67,44.61,44.64,47900.0,39.5174,39.5617,39.5086,39.5352,47900.0
2010-11-23 10:20:00,44.65,44.66,44.49,44.54,39300.0,39.544,39.5529,39.4023,39.4466,39300.0
2010-11-23 10:25:00,44.53,44.55,44.39,44.43,53600.0,39.4377,39.4554,39.3137,39.3492,53600.0
2010-11-23 10:30:00,44.43,44.43,44.26,44.28,83700.0,39.3492,39.3492,39.1986,39.2163,83700.0
2010-11-23 10:35:00,44.28,44.36,44.27,44.32,54000.0,39.2163,39.2872,39.2075,39.2517,54000.0
2010-11-23 10:40:00,44.33,44.44,44.33,44.4,40000.0,39.2606,39.358,39.2606,39.3226,40000.0
2010-11-23 10:45:00,44.41,44.42,44.33,44.34,37500.0,39.3315,39.3403,39.2606,39.2695,37500.0
2010-11-23 10:50:00,44.34,44.34,44.2,44.21,26500.0,39.2695,39.2695,39.1455,39.1543,26500.0
2010-11-23 10:55:00,44.21,44.35,44.2,44.35,36300.0,39.1543,39.2783,39.1455,39.2783,36300.0
2010-11-23 11:00:00,44.35,44.37,44.22,44.22,65300.0,39.2783,39.296,39.1632,39.1632,65300.0
2010-11-23 11:05:00,44.23,44.27,44.2,44.22,59400.0,39.172,39.2075,39.1455,39.1632,59400.0
2010-11-23 11:10:00,44.22,44.26,44.2,44.24,43200.0,39.1632,39.1986,39.1455,39.1809,43200.0
2010-11-23 11:15:00,44.23,44.35,44.22,44.34,37600.0,39.172,39.2783,39.1632,39.2695,37600.0
2010-11-23 11:20:00,44.34,44.38,44.28,44.29,57400.0,39.2695,39.3049,39.2163,39.2252,57400.0
2010-11-23 11:25:00,44.28,44.35,44.24,44.25,47100.0,39.2163,39.2783,39.1809,39.1898,47100.0
2010-11-23 11:30:00,44.24,44.24,44.19,44.2,59900.0,39.1809,39.1809,39.1366,39.1455,59900.0
2010-11-23 11:35:00,44.2,44.33,44.19,44.25,54600.0,39.1455,39.2606,39.1366,39.1898,54600.0
2010-11-23 11:40:00,44.25,44.26,44.2,44.21,26700.0,39.1898,39.1986,39.1455,39.1543,26700.0
2010-11-23 11:45:00,44.21,44.25,44.2,44.23,15900.0,39.1543,39.1898,39.1455,39.172,15900.0
2010-11-23 11:50:00,44.23,44.26,44.21,44.23,42300.0,39.172,39.1986,39.1543,39.172,42300.0
2010-11-23 11:55:00,44.23,44.3,44.23,44.29,40400.0,39.172,39.234,39.172,39.2252,40400.0
2010-11-23 12:00:00,44.29,44.32,44.26,44.26,26400.0,39.2252,39.2517,39.1986,39.1986,26400.0
2010-11-23 12:05:00,44.26,44.35,44.23,44.34,30900.0,39.1986,39.2783,39.172,39.2695,30900.0
2010-11-23 12:10:00,44.35,44.37,44.28,44.29,38000.0,39.2783,39.296,39.2163,39.2252,38000.0
2010-11-23 12:15:00,44.29,44.31,44.24,44.28,18800.0,39.2252,39.2429,39.1809,39.2163,18800.0
2010-11-23 12:20:00,44.28,44.35,44.28,44.31,30000.0,39.2163,39.2783,39.2163,39.2429,30000.0
2010-11-23 12:25:00,44.3,44.36,44.3,44.34,24700.0,39.234,39.2872,39.234,39.2695,24700.0
2010-11-23 12:30:00,44.34,44.38,44.28,44.3,32700.0,39.2695,39.3049,39.2163,39.234,32700.0
2010-11-23 12:35:00,44.3,44.3,44.2,44.24,56500.0,39.234,39.234,39.1455,39.1809,56500.0
2010-11-23 12:40:00,44.25,44.34,44.24,44.34,27700.0,39.1898,39.2695,39.1809,39.2695,27700.0
2010-11-23 12:45:00,44.34,44.39,44.33,44.34,37100.0,39.2695,39.3137,39.2606,39.2695,37100.0
2010-11-23 12:50:00,44.33,44.42,44.33,44.39,19200.0,39.2606,39.3403,39.2606,39.3137,19200.0
2010-11-23 12:55:00,44.4,44.41,44.37,44.39,15800.0,39.3226,39.3315,39.296,39.3137,15800.0
2010-11-23 13:00:00,44.39,44.48,44.38,44.48,45500.0,39.3137,39.3934,39.3049,39.3934,45500.0
2010-11-23 13:05:00,44.47,44.51,44.47,44.48,41700.0,39.3846,39.42,39.3846,39.3934,41700.0
2010-11-23 13:10:00,44.49,44.57,44.48,44.54,35500.0,39.4023,39.4732,39.3934,39.4466,35500.0
2010-11-23 13:15:00,44.55,44.6,44.54,44.56,53800.0,39.4554,39.4997,39.4466,39.4643,53800.0
2010-11-23 13:20:00,44.56,44.57,44.52,44.52,21200.0,39.4643,39.4732,39.4289,39.4289,21200.0
2010-11-23 13:25:00,44.52,44.58,44.52,44.53,45600.0,39.4289,39.482,39.4289,39.4377,45600.0
2010-11-23 13:30:00,44.53,44.55,44.46,44.49,39200.0,39.4377,39.4554,39.3757,39.4023,39200.0
2010-11-23 13:35:00,44.48,44.54,44.46,44.53,46600.0,39.3934,39.4466,39.3757,39.4377,46600.0
2010-11-23 13:40:00,44.53,44.6,44.5,44.58,48300.0,39.4377,39.4997,39.4112,39.482,48300.0
2010-11-23 13:45:00,44.58,44.58,44.51,44.52,41500.0,39.482,39.482,39.42,39.4289,41500.0
2010-11-23 13:50:00,44.53,44.55,44.49,44.5,26300.0,39.4377,39.4554,39.4023,39.4112,26300.0
2010-11-23 13:55:00,44.5,44.52,44.48,44.52,51700.0,39.4112,39.4289,39.3934,39.4289,51700.0
2010-11-23 14:00:00,44.52,44.64,44.52,44.54,60000.0,39.4289,39.5352,39.4289,39.4466,60000.0
2010-11-23 14:05:00,44.54,44.56,44.5,44.53,43100.0,39.4466,39.4643,39.4112,39.4377,43100.0
2010-11-23 14:10:00,44.53,44.54,44.49,44.5,51500.0,39.4377,39.4466,39.4023,39.4112,51500.0
2010-11-23 14:15:00,44.5,44.51,44.39,44.39,92000.0,39.4112,39.42,39.3137,39.3137,92000.0
2010-11-23 14:20:00,44.4,44.42,44.37,44.41,62400.0,39.3226,39.3403,39.296,39.3315,62400.0
2010-11-23 14:25:00,44.41,44.53,44.37,44.53,64300.0,39.3315,39.4377,39.296,39.4377,64300.0
2010-11-23 14:30:00,44.52,44.54,44.45,44.53,37400.0,39.4289,39.4466,39.3669,39.4377,37400.0
2010-11-23 14:35:00,44.53,44.57,44.52,44.53,74400.0,39.4377,39.4732,39.4289,39.4377,74400.0
2010-11-23 14:40:00,44.53,44.61,44.52,44.6,74000.0,39.4377,39.5086,39.4289,39.4997,74000.0
2010-11-23 14:45:00,44.6,44.61,44.56,44.6,48600.0,39.4997,39.5086,39.4643,39.4997,48600.0
2010-11-23 14:50:00,44.6,44.68,44.6,44.65,39000.0,39.4997,39.5706,39.4997,39.544,39000.0
2010-11-23 14:55:00,44.65,44.69,44.64,44.65,71300.0,39.544,39.5794,39.5352,39.544,71300.0
2010-11-23 15:00:00,44.64,44.71,44.63,44.64,116000.0,39.5352,39.5971,39.5263,39.5352,116000.0
2010-11-23 15:05:00,44.63,44.78,44.63,44.76,89400.0,39.5263,39.6591,39.5263,39.6414,89400.0
2010-11-23 15:10:00,44.76,44.77,44.71,44.76,124600.0,39.6414,39.6503,39.5971,39.6414,124600.0
2010-11-23 15:15:00,44.76,44.78,44.7,44.71,67000.0,39.6414,39.6591,39.5883,39.5971,67000.0
2010-11-23 15:20:00,44.71,44.71,44.58,44.58,113600.0,39.5971,39.5971,39.482,39.482,113600.0
2010-11-23 15:25:00,44.59,44.59,44.53,44.57,72200.0,39.4909,39.4909,39.4377,39.4732,72200.0
2010-11-23 15:30:00,44.57,44.61,44.53,44.55,149700.0,39.4732,39.5086,39.4377,39.4554,149700.0
2010-11-23 15:35:00,44.56,44.64,44.55,44.62,74400.0,39.4643,39.5352,39.4554,39.5174,74400.0
2010-11-23 15:40:00,44.62,44.68,44.59,44.64,62000.0,39.5174,39.5706,39.4909,39.5352,62000.0
2010-11-23 15:45:00,44.63,44.68,44.58,44.58,89400.0,39.5263,39.5706,39.482,39.482,89400.0
2010-11-23 15:50:00,44.58,44.6,44.53,44.59,135100.0,39.482,39.4997,39.4377,39.4909,135100.0
2010-11-23 15:55:00,44.59,44.75,44.58,44.7,282400.0,39.4909,39.6326,39.482,39.5883,282400.0
2010-11-24 09:30:00,45.06,45.34,44.92,45.32,99800.0,39.9071,40.1551,39.7831,40.1374,99800.0
2010-11-24 09:35:00,45.31,45.37,45.23,45.26,84600.0,40.1285,40.1817,40.0577,40.0843,84600.0
2010-11-24 09:40:00,45.27,45.39,45.23,45.39,57700.0,40.0931,40.1994,40.0577,40.1994,57700.0
2010-11-24 09:45:00,45.4,45.43,45.36,45.4,80700.0,40.2082,40.2348,40.1728,40.2082,80700.0
2010-11-24 09:50:00,45.41,45.64,45.39,45.64,83200.0,40.2171,40.4208,40.1994,40.4208,83200.0
2010-11-24 09:55:00,45.63,45.68,45.53,45.55,59300.0,40.4119,40.4562,40.3234,40.3411,59300.0
2010-11-24 10:00:00,45.55,45.6,45.51,45.55,55800.0,40.3411,40.3854,40.3057,40.3411,55800.0
2010-11-24 10:05:00,45.55,45.61,45.55,45.56,41400.0,40.3411,40.3942,40.3411,40.3499,41400.0
2010-11-24 10:10:00,45.57,45.64,45.51,45.62,36100.0,40.3588,40.4208,40.3057,40.4031,36100.0
2010-11-24 10:15:00,45.64,45.84,45.63,45.84,106600.0,40.4208,40.5979,40.4119,40.5979,106600.0
2010-11-24 10:20:00,45.84,46.02,45.82,46.02,70700.0,40.5979,40.7573,40.5802,40.7573,70700.0
2010-11-24 10:25:00,46.01,46.07,45.97,46.0,130200.0,40.7485,40.8016,40.7131,40.7396,130200.0
2010-11-24 10:30:00,45.99,46.02,45.92,45.92,91800.0,40.7308,40.7573,40.6688,40.6688,91800.0
2010-11-24 10:35:00,45.92,46.04,45.92,45.98,87800.0,40.6688,40.7751,40.6688,40.7219,87800.0
2010-11-24 10:40:00,45.99,46.21,45.98,46.21,65700.0,40.7308,40.9256,40.7219,40.9256,65700.0
2010-11-24 10:45:00,46.2,46.25,46.1,46.15,104100.0,40.9168,40.961,40.8282,40.8725,104100.0
2010-11-24 10:50:00,46.15,46.17,46.07,46.16,51300.0,40.8725,40.8902,40.8016,40.8813,51300.0
2010-11-24 10:55:00,46.16,46.2,46.11,46.14,47900.0,40.8813,40.9168,40.837,40.8636,47900.0
2010-11-24 11:00:00,46.15,46.21,46.04,46.21,47100.0,40.8725,40.9256,40.7751,40.9256,47100.0
2010-11-24 11:05:00,46.21,46.26,46.09,46.12,83400.0,40.9256,40.9699,40.8193,40.8459,83400.0
2010-11-24 11:10:00,46.12,46.15,46.08,46.09,33600.0,40.8459,40.8725,40.8105,40.8193,33600.0
2010-11-24 11:15:00,46.1,46.11,46.07,46.07,56300.0,40.8282,40.837,40.8016,40.8016,56300.0
2010-11-24 11:20:00,46.07,46.11,46.04,46.05,42400.0,40.8016,40.837,40.7751,40.7839,42400.0
2010-11-24 11:25:00,46.06,46.06,45.98,45.99,58800.0,40.7928,40.7928,40.7219,40.7308,58800.0
2010-11-24 11:30:00,46.0,46.0,45.97,45.99,50900.0,40.7396,40.7396,40.7131,40.7308,50900.0
2010-11-24 11:35:00,45.99,46.0,45.97,46.0,43300.0,40.7308,40.7396,40.7131,40.7396,43300.0
2010-11-24 11:40:00,46.0,46.05,45.99,46.01,59200.0,40.7396,40.7839,40.7308,40.7485,59200.0
2010-11-24 11:45:00,46.02,46.03,45.96,46.0,40500.0,40.7573,40.7662,40.7042,40.7396,40500.0
2010-11-24 11:50:00,46.0,46.06,46.0,46.05,29600.0,40.7396,40.7928,40.7396,40.7839,29600.0
2010-11-24 11:55:00,46.04,46.1,46.04,46.1,27100.0,40.7751,40.8282,40.7751,40.8282,27100.0
2010-11-24 12:00:00,46.1,46.11,46.05,46.08,45500.0,40.8282,40.837,40.7839,40.8105,45500.0
2010-11-24 12:05:00,46.08,46.09,46.07,46.08,21200.0,40.8105,40.8193,40.8016,40.8105,21200.0
2010-11-24 12:10:00,46.09,46.09,46.03,46.05,28300.0,40.8193,40.8193,40.7662,40.7839,28300.0
2010-11-24 12:15:00,46.04,46.05,45.99,45.99,41300.0,40.7751,40.7839,40.7308,40.7308,41300.0
2010-11-24 12:20:00,45.99,46.02,45.99,46.0,15700.0,40.7308,40.7573,40.7308,40.7396,15700.0
2010-11-24 12:25:00,46.0,46.05,46.0,46.05,17500.0,40.7396,40.7839,40.7396,40.7839,17500.0
2010-11-24 12:30:00,46.05,46.11,46.05,46.1,27900.0,40.7839,40.837,40.7839,40.8282,27900.0
2010-11-24 12:35:00,46.1,46.1,46.07,46.08,32800.0,40.8282,40.8282,40.8016,40.8105,32800.0
2010-11-24 12:40:00,46.08,46.15,46.08,46.14,55700.0,40.8105,40.8725,40.8105,40.8636,55700.0
2010-11-24 12:45:00,46.14,46.14,46.09,46.11,51200.0,40.8636,40.8636,40.8193,40.837,51200.0
2010-11-24 12:50:00,46.1,46.12,46.08,46.12,41400.0,40.8282,40.8459,40.8105,40.8459,41400.0
2010-11-24 12:55:00,46.12,46.12,46.09,46.09,19700.0,40.8459,40.8459,40.8193,40.8193,19700.0
2010-11-24 13:00:00,46.1,46.1,46.0,46.01,43700.0,40.8282,40.8282,40.7396,40.7485,43700.0
2010-11-24 13:05:00,46.02,46.1,46.01,46.09,49000.0,40.7573,40.8282,40.7485,40.8193,49000.0
2010-11-24 13:10:00,46.09,46.09,46.04,46.05,30700.0,40.8193,40.8193,40.7751,40.7839,30700.0
2010-11-24 13:15:00,46.04,46.05,46.03,46.05,8500.0,40.7751,40.7839,40.7662,40.7839,8500.0
2010-11-24 13:20:00,46.05,46.17,46.04,46.11,53400.0,40.7839,40.8902,40.7751,40.837,53400.0
2010-11-24 13:25:00,46.11,46.11,46.04,46.04,62200.0,40.837,40.837,40.7751,40.7751,62200.0
2010-11-24 13:30:00,46.04,46.08,46.03,46.04,49300.0,40.7751,40.8105,40.7662,40.7751,49300.0
2010-11-24 13:35:00,46.04,46.08,45.99,46.0,242100.0,40.7751,40.8105,40.7308,40.7396,242100.0
2010-11-24 13:40:00,46.0,46.0,45.98,45.99,26000.0,40.7396,40.7396,40.7219,40.7308,26000.0
2010-11-24 13:45:00,45.99,45.99,45.95,45.97,26300.0,40.7308,40.7308,40.6953,40.7131,26300.0
2010-11-24 13:50:00,45.96,45.96,45.89,45.96,38000.0,40.7042,40.7042,40.6422,40.7042,38000.0
2010-11-24 13:55:00,45.96,45.97,45.9,45.9,59100.0,40.7042,40.7131,40.6511,40.6511,59100.0
2010-11-24 14:00:00,45.9,45.93,45.9,45.93,15700.0,40.6511,40.6776,40.6511,40.6776,15700.0
2010-11-24 14:05:00,45.93,45.93,45.72,45.72,140100.0,40.6776,40.6776,40.4916,40.4916,140100.0
2010-11-24 14:10:00,45.73,45.75,45.69,45.75,43600.0,40.5005,40.5182,40.4651,40.5182,43600.0
2010-11-24 14:15:00,45.75,45.76,45.7,45.75,68600.0,40.5182,40.5271,40.4739,40.5182,68600.0
2010-11-24 14:20:00,45.75,45.79,45.74,45.74,80200.0,40.5182,40.5536,40.5094,40.5094,80200.0
2010-11-24 14:25:00,45.74,45.75,45.74,45.74,66800.0,40.5094,40.5182,40.5094,40.5094,66800.0
2010-11-24 14:30:00,45.74,45.75,45.72,45.72,26800.0,40.5094,40.5182,40.4916,40.4916,26800.0
2010-11-24 14:35:00,45.72,45.73,45.72,45.72,12200.0,40.4916,40.5005,40.4916,40.4916,12200.0
2010-11-24 14:40:00,45.72,45.79,45.72,45.75,72600.0,40.4916,40.5536,40.4916,40.5182,72600.0
2010-11-24 14:45:00,45.75,45.77,45.74,45.74,104100.0,40.5182,40.5359,40.5094,40.5094,104100.0
2010-11-24 14:50:00,45.75,45.75,45.69,45.69,24800.0,40.5182,40.5182,40.4651,40.4651,24800.0
2010-11-24 14:55:00,45.68,45.7,45.55,45.55,139900.0,40.4562,40.4739,40.3411,40.3411,139900.0
2010-11-24 15:00:00,45.54,45.58,45.47,45.54,165100.0,40.3322,40.3677,40.2702,40.3322,165100.0
2010-11-24 15:05:00,45.54,45.55,45.49,45.5,66500.0,40.3322,40.3411,40.2879,40.2968,66500.0
2010-11-24 15:10:00,45.5,45.55,45.49,45.55,47900.0,40.2968,40.3411,40.2879,40.3411,47900.0
2010-11-24 15:15:00,45.55,45.6,45.48,45.5,72200.0,40.3411,40.3854,40.2791,40.2968,72200.0
2010-11-24 15:20:00,45.49,45.56,45.49,45.49,93900.0,40.2879,40.3499,40.2879,40.2879,93900.0
2010-11-24 15:25:00,45.49,45.55,45.49,45.53,80500.0,40.2879,40.3411,40.2879,40.3234,80500.0
2010-11-24 15:30:00,45.53,45.6,45.53,45.6,88500.0,40.3234,40.3854,40.3234,40.3854,88500.0
2010-11-24 15:35:00,45.6,45.66,45.6,45.65,49000.0,40.3854,40.4385,40.3854,40.4297,49000.0
2010-11-24 15:40:00,45.66,45.73,45.65,45.69,132300.0,40.4385,40.5005,40.4297,40.4651,132300.0
2010-11-24 15:45:00,45.68,45.68,45.58,45.61,110800.0,40.4562,40.4562,40.3677,40.3942,110800.0
2010-11-24 15:50:00,45.62,45.69,45.61,45.66,87200.0,40.4031,40.4651,40.3942,40.4385,87200.0
2010-11-24 15:55:00,45.66,45.7,45.63,45.65,173200.0,40.4385,40.4739,40.4119,40.4297,173200.0
2010-11-26 09:30:00,45.19,45.36,45.07,45.36,38200.0,40.0223,40.1728,39.916,40.1728,38200.0
2010-11-26 09:35:00,45.35,45.48,45.34,45.45,35300.0,40.164,40.2791,40.1551,40.2525,35300.0
2010-11-26 09:40:00,45.46,45.66,45.46,45.61,30000.0,40.2614,40.4385,40.2614,40.3942,30000.0
2010-11-26 09:45:00,45.61,45.76,45.59,45.75,19000.0,40.3942,40.5271,40.3765,40.5182,19000.0
2010-11-26 09:50:00,45.75,45.8,45.75,45.78,33900.0,40.5182,40.5625,40.5182,40.5448,33900.0
2010-11-26 09:55:00,45.78,45.79,45.6,45.63,71000.0,40.5448,40.5536,40.3854,40.4119,71000.0
2010-11-26 10:00:00,45.63,45.73,45.63,45.7,23600.0,40.4119,40.5005,40.4119,40.4739,23600.0
2010-11-26 10:05:00,45.7,45.79,45.7,45.79,15300.0,40.4739,40.5536,40.4739,40.5536,15300.0
2010-11-26 10:10:00,45.77,45.84,45.76,45.81,32100.0,40.5359,40.5979,40.5271,40.5714,32100.0
2010-11-26 10:15:00,45.8,45.83,45.79,45.82,42700.0,40.5625,40.5891,40.5536,40.5802,42700.0
2010-11-26 10:20:00,45.82,45.89,45.82,45.87,31600.0,40.5802,40.6422,40.5802,40.6245,31600.0
2010-11-26 10:25:00,45.87,45.89,45.75,45.77,20500.0,40.6245,40.6422,40.5182,40.5359,20500.0
2010-11-26 10:30:00,45.77,45.78,45.72,45.76,11600.0,40.5359,40.5448,40.4916,40.5271,11600.0
2010-11-26 10:35:00,45.76,45.76,45.73,45.73,14000.0,40.5271,40.5271,40.5005,40.5005,14000.0
2010-11-26 10:40:00,45.74,45.76,45.68,45.75,26000.0,40.5094,40.5271,40.4562,40.5182,26000.0
2010-11-26 10:45:00,45.75,45.75,45.73,45.73,19500.0,40.5182,40.5182,40.5005,40.5005,19500.0
2010-11-26 10:50:00,45.73,45.73,45.67,45.67,44200.0,40.5005,40.5005,40.4474,40.4474,44200.0
2010-11-26 10:55:00,45.67,45.67,45.61,45.66,14200.0,40.4474,40.4474,40.3942,40.4385,14200.0
2010-11-26 11:00:00,45.67,45.67,45.64,45.64,16900.0,40.4474,40.4474,40.4208,40.4208,16900.0
2010-11-26 11:05:00,45.64,45.71,45.64,45.7,7900.0,40.4208,40.4828,40.4208,40.4739,7900.0
2010-11-26 11:10:00,45.7,45.75,45.7,45.74,15300.0,40.4739,40.5182,40.4739,40.5094,15300.0
2010-11-26 11:15:00,45.75,45.76,45.71,45.71,25300.0,40.5182,40.5271,40.4828,40.4828,25300.0
2010-11-26 11:20:00,45.72,45.74,45.7,45.71,20100.0,40.4916,40.5094,40.4739,40.4828,20100.0
2010-11-26 11:25:00,45.71,45.74,45.67,45.67,18000.0,40.4828,40.5094,40.4474,40.4474,18000.0
2010-11-26 11:30:00,45.68,45.68,45.67,45.67,10900.0,40.4562,40.4562,40.4474,40.4474,10900.0
2010-11-26 11:35:00,45.67,45.7,45.66,45.68,18200.0,40.4474,40.4739,40.4385,40.4562,18200.0
2010-11-26 11:40:00,45.67,45.69,45.66,45.67,13300.0,40.4474,40.4651,40.4385,40.4474,13300.0
2010-11-26 11:45:00,45.67,45.7,45.67,45.69,9900.0,40.4474,40.4739,40.4474,40.4651,9900.0
2010-11-26 11:50:00,45.69,45.71,45.69,45.7,9900.0,40.4651,40.4828,40.4651,40.4739,9900.0
2010-11-26 11:55:00,45.7,45.72,45.7,45.71,15300.0,40.4739,40.4916,40.4739,40.4828,15300.0
2010-11-26 12:00:00,45.71,45.71,45.68,45.69,19100.0,40.4828,40.4828,40.4562,40.4651,19100.0
2010-11-26 12:05:00,45.7,45.71,45.66,45.68,19700.0,40.4739,40.4828,40.4385,40.4562,19700.0
2010-11-26 12:10:00,45.67,45.67,45.64,45.64,18300.0,40.4474,40.4474,40.4208,40.4208,18300.0
2010-11-26 12:15:00,45.64,45.69,45.64,45.68,21200.0,40.4208,40.4651,40.4208,40.4562,21200.0
2010-11-26 12:20:00,45.69,45.71,45.69,45.7,16500.0,40.4651,40.4828,40.4651,40.4739,16500.0
2010-11-26 12:25:00,45.69,45.7,45.67,45.7,17800.0,40.4651,40.4739,40.4474,40.4739,17800.0
2010-11-26 12:30:00,45.69,45.7,45.69,45.69,7700.0,40.4651,40.4739,40.4651,40.4651,7700.0
2010-11-26 12:35:00,45.7,45.71,45.7,45.7,25100.0,40.4739,40.4828,40.4739,40.4739,25100.0
2010-11-26 12:40:00,45.7,45.71,45.68,45.69,30600.0,40.4739,40.4828,40.4562,40.4651,30600.0
2010-11-26 12:45:00,45.69,45.7,45.67,45.68,28600.0,40.4651,40.4739,40.4474,40.4562,28600.0
2010-11-26 12:50:00,45.68,45.69,45.58,45.62,66700.0,40.4562,40.4651,40.3677,40.4031,66700.0
2010-11-26 12:55:00,45.61,45.62,45.55,45.58,59100.0,40.3942,40.4031,40.3411,40.3677,59100.0
2010-11-29 09:30:00,45.13,45.23,44.85,44.88,50600.0,39.9691,40.0577,39.7211,39.7477,50600.0
2010-11-29 09:35:00,44.87,45.05,44.78,44.81,52500.0,39.7389,39.8983,39.6591,39.6857,52500.0
2010-11-29 09:40:00,44.83,45.14,44.82,45.13,45000.0,39.7034,39.978,39.6946,39.9691,45000.0
2010-11-29 09:45:00,45.15,45.21,45.14,45.15,36700.0,39.9868,40.04,39.978,39.9868,36700.0
2010-11-29 09:50:00,45.15,45.16,44.92,44.92,35600.0,39.9868,39.9957,39.7831,39.7831,35600.0
2010-11-29 09:55:00,44.91,44.92,44.55,44.57,75100.0,39.7743,39.7831,39.4554,39.4732,75100.0
2010-11-29 10:00:00,44.58,44.65,44.51,44.54,58700.0,39.482,39.544,39.42,39.4466,58700.0
2010-11-29 10:05:00,44.56,44.78,44.55,44.74,42700.0,39.4643,39.6591,39.4554,39.6237,42700.0
2010-11-29 10:10:00,44.75,44.75,44.69,44.74,33200.0,39.6326,39.6326,39.5794,39.6237,33200.0
2010-11-29 10:15:00,44.73,44.79,44.73,44.73,33000.0,39.6149,39.668,39.6149,39.6149,33000.0
2010-11-29 10:20:00,44.74,44.76,44.7,44.71,26800.0,39.6237,39.6414,39.5883,39.5971,26800.0
2010-11-29 10:25:00,44.72,44.74,44.7,44.74,18000.0,39.606,39.6237,39.5883,39.6237,18000.0
2010-11-29 10:30:00,44.74,44.83,44.72,44.78,24300.0,39.6237,39.7034,39.606,39.6591,24300.0
2010-11-29 10:35:00,44.8,44.87,44.8,44.87,30500.0,39.6769,39.7389,39.6769,39.7389,30500.0
2010-11-29 10:40:00,44.89,44.96,44.88,44.91,22300.0,39.7566,39.8186,39.7477,39.7743,22300.0
2010-11-29 10:45:00,44.91,44.96,44.91,44.94,17000.0,39.7743,39.8186,39.7743,39.8008,17000.0
2010-11-29 10:50:00,44.94,45.0,44.94,44.96,22200.0,39.8008,39.854,39.8008,39.8186,22200.0
2010-11-29 10:55:00,44.96,44.96,44.81,44.85,28100.0,39.8186,39.8186,39.6857,39.7211,28100.0
2010-11-29 11:00:00,44.86,44.86,44.79,44.8,16300.0,39.73,39.73,39.668,39.6769,16300.0
2010-11-29 11:05:00,44.8,44.91,44.79,44.88,17500.0,39.6769,39.7743,39.668,39.7477,17500.0
2010-11-29 11:10:00,44.88,44.97,44.86,44.97,11200.0,39.7477,39.8274,39.73,39.8274,11200.0
2010-11-29 11:15:00,44.97,44.99,44.92,44.92,12900.0,39.8274,39.8451,39.7831,39.7831,12900.0
2010-11-29 11:20:00,44.92,44.98,44.92,44.92,19700.0,39.7831,39.8363,39.7831,39.7831,19700.0
2010-11-29 11:25:00,44.92,44.96,44.87,44.93,12400.0,39.7831,39.8186,39.7389,39.792,12400.0
2010-11-29 11:30:00,44.93,44.93,44.87,44.87,16600.0,39.792,39.792,39.7389,39.7389,16600.0
2010-11-29 11:35:00,44.86,44.9,44.8,44.8,13600.0,39.73,39.7654,39.6769,39.6769,13600.0
2010-11-29 11:40:00,44.8,44.83,44.72,44.73,19500.0,39.6769,39.7034,39.606,39.6149,19500.0
2010-11-29 11:45:00,44.74,44.74,44.71,44.74,11800.0,39.6237,39.6237,39.5971,39.6237,11800.0
2010-11-29 11:50:00,44.71,44.75,44.7,44.74,7300.0,39.5971,39.6326,39.5883,39.6237,7300.0
2010-11-29 11:55:00,44.75,44.76,44.74,44.76,7500.0,39.6326,39.6414,39.6237,39.6414,7500.0
2010-11-29 12:00:00,44.76,44.82,44.76,44.81,11600.0,39.6414,39.6946,39.6414,39.6857,11600.0
2010-11-29 12:05:00,44.81,44.92,44.8,44.9,10600.0,39.6857,39.7831,39.6769,39.7654,10600.0
2010-11-29 12:10:00,44.88,44.93,44.88,44.9,12900.0,39.7477,39.792,39.7477,39.7654,12900.0
2010-11-29 12:15:00,44.9,44.98,44.9,44.97,5900.0,39.7654,39.8363,39.7654,39.8274,5900.0
2010-11-29 12:20:00,44.97,45.02,44.97,45.01,11500.0,39.8274,39.8717,39.8274,39.8628,11500.0
2010-11-29 12:25:00,45.01,45.04,45.01,45.02,22400.0,39.8628,39.8894,39.8628,39.8717,22400.0
2010-11-29 12:30:00,45.02,45.02,45.0,45.01,19600.0,39.8717,39.8717,39.854,39.8628,19600.0
2010-11-29 12:35:00,45.01,45.05,45.01,45.01,19300.0,39.8628,39.8983,39.8628,39.8628,19300.0
2010-11-29 12:40:00,45.01,45.08,45.01,45.08,18200.0,39.8628,39.9248,39.8628,39.9248,18200.0
2010-11-29 12:45:00,45.07,45.09,45.05,45.08,16900.0,39.916,39.9337,39.8983,39.9248,16900.0
2010-11-29 12:50:00,45.07,45.09,45.06,45.09,9800.0,39.916,39.9337,39.9071,39.9337,9800.0
2010-11-29 12:55:00,45.08,45.09,45.07,45.07,16300.0,39.9248,39.9337,39.916,39.916,16300.0
2010-11-29 13:00:00,45.07,45.07,45.0,45.02,12000.0,39.916,39.916,39.854,39.8717,12000.0
2010-11-29 13:05:00,45.02,45.03,44.99,45.02,13500.0,39.8717,39.8806,39.8451,39.8717,13500.0
2010-11-29 13:10:00,45.03,45.03,45.01,45.02,9100.0,39.8806,39.8806,39.8628,39.8717,9100.0
2010-11-29 13:15:00,45.01,45.01,44.99,45.0,11300.0,39.8628,39.8628,39.8451,39.854,11300.0
2010-11-29 13:20:00,45.0,45.02,44.99,44.99,17100.0,39.854,39.8717,39.8451,39.8451,17100.0
2010-11-29 13:25:00,44.99,45.0,44.96,45.0,16700.0,39.8451,39.854,39.8186,39.854,16700.0
2010-11-29 13:30:00,44.99,45.0,44.97,44.97,13300.0,39.8451,39.854,39.8274,39.8274,13300.0
2010-11-29 13:35:00,44.97,44.99,44.95,44.96,11500.0,39.8274,39.8451,39.8097,39.8186,11500.0
2010-11-29 13:40:00,44.96,45.02,44.96,44.99,18700.0,39.8186,39.8717,39.8186,39.8451,18700.0
2010-11-29 13:45:00,45.0,45.03,44.99,45.0,39600.0,39.854,39.8806,39.8451,39.854,39600.0
2010-11-29 13:50:00,45.0,45.01,44.99,44.99,7800.0,39.854,39.8628,39.8451,39.8451,7800.0
2010-11-29 13:55:00,45.0,45.01,44.98,44.98,22400.0,39.854,39.8628,39.8363,39.8363,22400.0
2010-11-29 14:00:00,44.98,45.01,44.98,45.0,11200.0,39.8363,39.8628,39.8363,39.854,11200.0
2010-11-29 14:05:00,44.99,45.01,44.96,45.0,16800.0,39.8451,39.8628,39.8186,39.854,16800.0
2010-11-29 14:10:00,45.01,45.01,44.97,44.97,16300.0,39.8628,39.8628,39.8274,39.8274,16300.0
2010-11-29 14:15:00,44.97,45.02,44.97,45.0,8400.0,39.8274,39.8717,39.8274,39.854,8400.0
2010-11-29 14:20:00,45.0,45.02,44.98,44.98,22900.0,39.854,39.8717,39.8363,39.8363,22900.0
2010-11-29 14:25:00,44.99,45.04,44.98,45.03,27100.0,39.8451,39.8894,39.8363,39.8806,27100.0
2010-11-29 14:30:00,45.02,45.19,45.02,45.12,50500.0,39.8717,40.0223,39.8717,39.9603,50500.0
2010-11-29 14:35:00,45.12,45.24,45.11,45.17,39300.0,39.9603,40.0665,39.9514,40.0045,39300.0
2010-11-29 14:40:00,45.17,45.22,45.16,45.17,24000.0,40.0045,40.0488,39.9957,40.0045,24000.0
2010-11-29 14:45:00,45.17,45.22,45.16,45.22,61800.0,40.0045,40.0488,39.9957,40.0488,61800.0
2010-11-29 14:50:00,45.22,45.25,45.18,45.25,35700.0,40.0488,40.0754,40.0134,40.0754,35700.0
2010-11-29 14:55:00,45.25,45.35,45.23,45.33,36900.0,40.0754,40.164,40.0577,40.1462,36900.0
2010-11-29 15:00:00,45.33,45.34,45.27,45.29,26100.0,40.1462,40.1551,40.0931,40.1108,26100.0
2010-11-29 15:05:00,45.3,45.39,45.29,45.37,62200.0,40.1197,40.1994,40.1108,40.1817,62200.0
2010-11-29 15:10:00,45.37,45.4,45.35,45.36,40500.0,40.1817,40.2082,40.164,40.1728,40500.0
2010-11-29 15:15:00,45.36,45.45,45.34,45.44,47600.0,40.1728,40.2525,40.1551,40.2437,47600.0
2010-11-29 15:20:00,45.44,45.49,45.41,45.49,49100.0,40.2437,40.2879,40.2171,40.2879,49100.0
2010-11-29 15:25:00,45.48,45.52,45.44,45.52,30400.0,40.2791,40.3145,40.2437,40.3145,30400.0
2010-11-29 15:30:00,45.51,45.52,45.44,45.44,38100.0,40.3057,40.3145,40.2437,40.2437,38100.0
2010-11-29 15:35:00,45.44,45.5,45.41,45.49,57400.0,40.2437,40.2968,40.2171,40.2879,57400.0
2010-11-29 15:40:00,45.49,45.52,45.47,45.51,54400.0,40.2879,40.3145,40.2702,40.3057,54400.0
2010-11-29 15:45:00,45.5,45.61,45.5,45.58,104400.0,40.2968,40.3942,40.2968,40.3677,104400.0
2010-11-29 15:50:00,45.58,45.58,45.44,45.44,95700.0,40.3677,40.3677,40.2437,40.2437,95700.0
2010-11-29 15:55:00,45.44,45.51,45.43,45.44,203800.0,40.2437,40.3057,40.2348,40.2437,203800.0
2010-11-30 09:30:00,44.92,45.01,44.8,44.91,67900.0,39.7831,39.8628,39.6769,39.7743,67900.0
2010-11-30 09:35:00,44.91,44.92,44.67,44.74,48300.0,39.7743,39.7831,39.5617,39.6237,48300.0
2010-11-30 09:40:00,44.7,44.86,44.59,44.83,39700.0,39.5883,39.73,39.4909,39.7034,39700.0
2010-11-30 09:45:00,44.83,44.96,44.76,44.91,40300.0,39.7034,39.8186,39.6414,39.7743,40300.0
2010-11-30 09:50:00,44.91,44.91,44.78,44.86,30500.0,39.7743,39.7743,39.6591,39.73,30500.0
2010-11-30 09:55:00,44.86,45.13,44.86,45.13,25500.0,39.73,39.9691,39.73,39.9691,25500.0
2010-11-30 10:00:00,45.14,45.15,44.9,44.9,39600.0,39.978,39.9868,39.7654,39.7654,39600.0
2010-11-30 10:05:00,44.9,44.95,44.87,44.94,34900.0,39.7654,39.8097,39.7389,39.8008,34900.0
2010-11-30 10:10:00,44.92,45.08,44.9,45.08,31400.0,39.7831,39.9248,39.7654,39.9248,31400.0
2010-11-30 10:15:00,45.08,45.13,45.03,45.03,31800.0,39.9248,39.9691,39.8806,39.8806,31800.0
2010-11-30 10:20:00,45.03,45.19,44.99,45.19,19200.0,39.8806,40.0223,39.8451,40.0223,19200.0
2010-11-30 10:25:00,45.18,45.24,45.14,45.14,11000.0,40.0134,40.0665,39.978,39.978,11000.0
2010-11-30 10:30:00,45.14,45.2,45.11,45.12,29600.0,39.978,40.0311,39.9514,39.9603,29600.0
2010-11-30 10:35:00,45.11,45.19,45.09,45.18,13300.0,39.9514,40.0223,39.9337,40.0134,13300.0
2010-11-30 10:40:00,45.16,45.16,45.12,45.14,21300.0,39.9957,39.9957,39.9603,39.978,21300.0
2010-11-30 10:45:00,45.16,45.17,45.08,45.09,25000.0,39.9957,40.0045,39.9248,39.9337,25000.0
2010-11-30 10:50:00,45.09,45.09,44.97,45.04,41900.0,39.9337,39.9337,39.8274,39.8894,41900.0
2010-11-30 10:55:00,45.04,45.1,45.04,45.06,24200.0,39.8894,39.9425,39.8894,39.9071,24200.0
2010-11-30 11:00:00,45.06,45.1,45.04,45.09,20900.0,39.9071,39.9425,39.8894,39.9337,20900.0
2010-11-30 11:05:00,45.08,45.08,44.96,44.97,25300.0,39.9248,39.9248,39.8186,39.8274,25300.0
2010-11-30 11:10:00,44.96,44.97,44.84,44.85,33800.0,39.8186,39.8274,39.7123,39.7211,33800.0
2010-11-30 11:15:00,44.85,44.9,44.78,44.88,37100.0,39.7211,39.7654,39.6591,39.7477,37100.0
2010-11-30 11:20:00,44.88,44.9,44.83,44.84,25700.0,39.7477,39.7654,39.7034,39.7123,25700.0
2010-11-30 11:25:00,44.84,44.87,44.81,44.82,31400.0,39.7123,39.7389,39.6857,39.6946,31400.0
2010-11-30 11:30:00,44.82,44.83,44.69,44.7,38200.0,39.6946,39.7034,39.5794,39.5883,38200.0
2010-11-30 11:35:00,44.71,44.71,44.63,44.69,34600.0,39.5971,39.5971,39.5263,39.5794,34600.0
2010-11-30 11:40:00,44.69,44.83,44.69,44.8,21000.0,39.5794,39.7034,39.5794,39.6769,21000.0
2010-11-30 11:45:00,44.8,44.81,44.78,44.79,13800.0,39.6769,39.6857,39.6591,39.668,13800.0
2010-11-30 11:50:00,44.78,44.79,44.74,44.76,30400.0,39.6591,39.668,39.6237,39.6414,30400.0
2010-11-30 11:55:00,44.75,44.86,44.74,44.83,21400.0,39.6326,39.73,39.6237,39.7034,21400.0
2010-11-30 12:00:00,44.83,44.9,44.83,44.89,15700.0,39.7034,39.7654,39.7034,39.7566,15700.0
2010-11-30 12:05:00,44.89,44.89,44.77,44.79,22100.0,39.7566,39.7566,39.6503,39.668,22100.0
2010-11-30 12:10:00,44.8,44.82,44.8,44.8,10800.0,39.6769,39.6946,39.6769,39.6769,10800.0
2010-11-30 12:15:00,44.8,44.83,44.76,44.78,34700.0,39.6769,39.7034,39.6414,39.6591,34700.0
2010-11-30 12:20:00,44.8,44.83,44.79,44.83,20700.0,39.6769,39.7034,39.668,39.7034,20700.0
2010-11-30 12:25:00,44.82,44.83,44.76,44.77,18000.0,39.6946,39.7034,39.6414,39.6503,18000.0
2010-11-30 12:30:00,44.78,44.79,44.74,44.76,27800.0,39.6591,39.668,39.6237,39.6414,27800.0
2010-11-30 12:35:00,44.76,44.78,44.72,44.74,16600.0,39.6414,39.6591,39.606,39.6237,16600.0
2010-11-30 12:40:00,44.74,44.8,44.69,44.8,32500.0,39.6237,39.6769,39.5794,39.6769,32500.0
2010-11-30 12:45:00,44.79,44.85,44.79,44.82,15100.0,39.668,39.7211,39.668,39.6946,15100.0
2010-11-30 12:50:00,44.81,44.86,44.8,44.85,12000.0,39.6857,39.73,39.6769,39.7211,12000.0
2010-11-30 12:55:00,44.84,44.84,44.75,44.76,48100.0,39.7123,39.7123,39.6326,39.6414,48100.0
2010-11-30 13:00:00,44.76,44.88,44.71,44.81,96200.0,39.6414,39.7477,39.5971,39.6857,96200.0
2010-11-30 13:05:00,44.82,44.82,44.76,44.79,46900.0,39.6946,39.6946,39.6414,39.668,46900.0
2010-11-30 13:10:00,44.8,44.81,44.76,44.81,18000.0,39.6769,39.6857,39.6414,39.6857,18000.0
2010-11-30 13:15:00,44.81,44.83,44.8,44.83,40000.0,39.6857,39.7034,39.6769,39.7034,40000.0
2010-11-30 13:20:00,44.84,44.93,44.83,44.88,37600.0,39.7123,39.792,39.7034,39.7477,37600.0
2010-11-30 13:25:00,44.88,44.89,44.82,44.83,25400.0,39.7477,39.7566,39.6946,39.7034,25400.0
2010-11-30 13:30:00,44.83,44.91,44.83,44.88,24200.0,39.7034,39.7743,39.7034,39.7477,24200.0
2010-11-30 13:35:00,44.88,44.93,44.88,44.93,12600.0,39.7477,39.792,39.7477,39.792,12600.0
2010-11-30 13:40:00,44.93,44.96,44.87,44.87,26200.0,39.792,39.8186,39.7389,39.7389,26200.0
2010-11-30 13:45:00,44.87,44.88,44.8,44.88,38700.0,39.7389,39.7477,39.6769,39.7477,38700.0
2010-11-30 13:50:00,44.87,44.88,44.8,44.83,19600.0,39.7389,39.7477,39.6769,39.7034,19600.0
2010-11-30 13:55:00,44.85,44.88,44.81,44.86,31900.0,39.7211,39.7477,39.6857,39.73,31900.0
2010-11-30 14:00:00,44.86,44.93,44.85,44.93,23100.0,39.73,39.792,39.7211,39.792,23100.0
2010-11-30 14:05:00,44.93,44.95,44.91,44.95,16400.0,39.792,39.8097,39.7743,39.8097,16400.0
2010-11-30 14:10:00,44.95,44.98,44.95,44.95,16700.0,39.8097,39.8363,39.8097,39.8097,16700.0
2010-11-30 14:15:00,44.95,44.96,44.81,44.82,52200.0,39.8097,39.8186,39.6857,39.6946,52200.0
2010-11-30 14:20:00,44.81,44.84,44.76,44.76,34000.0,39.6857,39.7123,39.6414,39.6414,34000.0
2010-11-30 14:25:00,44.77,44.82,44.68,44.75,48400.0,39.6503,39.6946,39.5706,39.6326,48400.0
2010-11-30 14:30:00,44.74,44.79,44.74,44.74,28900.0,39.6237,39.668,39.6237,39.6237,28900.0
2010-11-30 14:35:00,44.75,44.81,44.74,44.77,30500.0,39.6326,39.6857,39.6237,39.6503,30500.0
2010-11-30 14:40:00,44.76,44.87,44.75,44.87,29400.0,39.6414,39.7389,39.6326,39.7389,29400.0
2010-11-30 14:45:00,44.86,44.92,44.86,44.91,36500.0,39.73,39.7831,39.73,39.7743,36500.0
2010-11-30 14:50:00,44.92,44.95,44.9,44.9,25900.0,39.7831,39.8097,39.7654,39.7654,25900.0
2010-11-30 14:55:00,44.91,45.03,44.9,44.99,36700.0,39.7743,39.8806,39.7654,39.8451,36700.0
2010-11-30 15:00:00,44.98,45.01,44.95,45.0,28800.0,39.8363,39.8628,39.8097,39.854,28800.0
2010-11-30 15:05:00,44.99,45.03,44.99,45.0,31200.0,39.8451,39.8806,39.8451,39.854,31200.0
2010-11-30 15:10:00,44.99,45.02,44.93,45.01,21700.0,39.8451,39.8717,39.792,39.8628,21700.0
2010-11-30 15:15:00,45.01,45.06,44.99,45.05,40200.0,39.8628,39.9071,39.8451,39.8983,40200.0
2010-11-30 15:20:00,45.04,45.16,45.04,45.13,55600.0,39.8894,39.9957,39.8894,39.9691,55600.0
2010-11-30 15:25:00,45.13,45.15,45.07,45.15,38900.0,39.9691,39.9868,39.916,39.9868,38900.0
2010-11-30 15:30:00,45.15,45.18,45.12,45.12,41200.0,39.9868,40.0134,39.9603,39.9603,41200.0
2010-11-30 15:35:00,45.12,45.13,45.07,45.07,58300.0,39.9603,39.9691,39.916,39.916,58300.0
2010-11-30 15:40:00,45.06,45.07,44.97,44.98,52100.0,39.9071,39.916,39.8274,39.8363,52100.0
2010-11-30 15:45:00,44.98,44.98,44.89,44.94,85100.0,39.8363,39.8363,39.7566,39.8008,85100.0
2010-11-30 15:50:00,44.93,45.01,44.87,44.95,94600.0,39.792,39.8628,39.7389,39.8097,94600.0
2010-11-30 15:55:00,44.96,45.01,44.87,44.89,173800.0,39.8186,39.8628,39.7389,39.7566,173800.0
2010-12-01 09:30:00,45.54,46.12,45.47,46.08,71600.0,40.3322,40.8459,40.2702,40.8105,71600.0
2010-12-01 09:35:00,46.09,46.23,45.96,46.21,74100.0,40.8193,40.9433,40.7042,40.9256,74100.0
2010-12-01 09:40:00,46.22,46.35,46.21,46.33,115100.0,40.9345,41.0496,40.9256,41.0319,115100.0
2010-12-01 09:45:00,46.33,46.42,46.28,46.29,116400.0,41.0319,41.1116,40.9876,40.9965,116400.0
2010-12-01 09:50:00,46.29,46.35,46.28,46.32,88600.0,40.9965,41.0496,40.9876,41.023,88600.0
2010-12-01 09:55:00,46.34,46.43,46.33,46.42,44800.0,41.0407,41.1205,41.0319,41.1116,44800.0
2010-12-01 10:00:00,46.42,46.43,46.34,46.34,61700.0,41.1116,41.1205,41.0407,41.0407,61700.0
2010-12-01 10:05:00,46.36,46.36,46.3,46.34,158500.0,41.0585,41.0585,41.0053,41.0407,158500.0
2010-12-01 10:10:00,46.33,46.33,46.18,46.28,134100.0,41.0319,41.0319,40.899,40.9876,134100.0
2010-12-01 10:15:00,46.28,46.38,46.27,46.37,34300.0,40.9876,41.0762,40.9788,41.0673,34300.0
2010-12-01 10:20:00,46.36,46.36,46.32,46.33,28100.0,41.0585,41.0585,41.023,41.0319,28100.0
2010-12-01 10:25:00,46.31,46.34,46.29,46.31,30000.0,41.0142,41.0407,40.9965,41.0142,30000.0
2010-12-01 10:30:00,46.3,46.42,46.3,46.39,27900.0,41.0053,41.1116,41.0053,41.085,27900.0
2010-12-01 10:35:00,46.4,46.43,46.37,46.43,27000.0,41.0939,41.1205,41.0673,41.1205,27000.0
2010-12-01 10:40:00,46.43,46.5,46.43,46.49,38000.0,41.1205,41.1824,41.1205,41.1736,38000.0
2010-12-01 10:45:00,46.48,46.55,46.48,46.53,44000.0,41.1647,41.2267,41.1647,41.209,44000.0
2010-12-01 10:50:00,46.53,46.57,46.51,46.51,24000.0,41.209,41.2444,41.1913,41.1913,24000.0
2010-12-01 10:55:00,46.52,46.53,46.5,46.51,25500.0,41.2002,41.209,41.1824,41.1913,25500.0
2010-12-01 11:00:00,46.51,46.52,46.42,46.42,40300.0,41.1913,41.2002,41.1116,41.1116,40300.0
2010-12-01 11:05:00,46.41,46.5,46.39,46.5,31000.0,41.1027,41.1824,41.085,41.1824,31000.0
2010-12-01 11:10:00,46.5,46.53,46.47,46.51,37700.0,41.1824,41.209,41.1559,41.1913,37700.0
2010-12-01 11:15:00,46.52,46.6,46.51,46.51,44500.0,41.2002,41.271,41.1913,41.1913,44500.0
2010-12-01 11:20:00,46.51,46.56,46.5,46.54,17300.0,41.1913,41.2356,41.1824,41.2179,17300.0
2010-12-01 11:25:00,46.55,46.6,46.55,46.6,27700.0,41.2267,41.271,41.2267,41.271,27700.0
2010-12-01 11:30:00,46.6,46.63,46.57,46.57,27600.0,41.271,41.2976,41.2444,41.2444,27600.0
2010-12-01 11:35:00,46.57,46.64,46.57,46.63,27200.0,41.2444,41.3064,41.2444,41.2976,27200.0
2010-12-01 11:40:00,46.63,46.67,46.6,46.67,25000.0,41.2976,41.333,41.271,41.333,25000.0
2010-12-01 11:45:00,46.65,46.66,46.57,46.6,30200.0,41.3153,41.3242,41.2444,41.271,30200.0
2010-12-01 11:50:00,46.6,46.75,46.6,46.75,54400.0,41.271,41.4039,41.271,41.4039,54400.0
2010-12-01 11:55:00,46.76,46.8,46.72,46.76,21700.0,41.4127,41.4481,41.3773,41.4127,21700.0
2010-12-01 12:00:00,46.76,46.88,46.76,46.84,38600.0,41.4127,41.519,41.4127,41.4836,38600.0
2010-12-01 12:05:00,46.84,46.92,46.84,46.91,25300.0,41.4836,41.5544,41.4836,41.5456,25300.0
2010-12-01 12:10:00,46.91,46.96,46.87,46.88,42000.0,41.5456,41.5898,41.5101,41.519,42000.0
2010-12-01 12:15:00,46.88,46.93,46.85,46.89,66200.0,41.519,41.5633,41.4924,41.5279,66200.0
2010-12-01 12:20:00,46.9,46.93,46.87,46.89,583800.0,41.5367,41.5633,41.5101,41.5279,583800.0
2010-12-01 12:25:00,46.89,46.89,46.84,46.85,28200.0,41.5279,41.5279,41.4836,41.4924,28200.0
2010-12-01 12:30:00,46.85,46.87,46.82,46.82,23000.0,41.4924,41.5101,41.4659,41.4659,23000.0
2010-12-01 12:35:00,46.83,46.84,46.78,46.78,17400.0,41.4747,41.4836,41.4304,41.4304,17400.0
2010-12-01 12:40:00,46.78,46.8,46.76,46.78,32600.0,41.4304,41.4481,41.4127,41.4304,32600.0
2010-12-01 12:45:00,46.77,46.81,46.74,46.8,29700.0,41.4216,41.457,41.395,41.4481,29700.0
2010-12-01 12:50:00,46.8,46.81,46.77,46.81,20100.0,41.4481,41.457,41.4216,41.457,20100.0
2010-12-01 12:55:00,46.8,46.83,46.78,46.8,23200.0,41.4481,41.4747,41.4304,41.4481,23200.0
2010-12-01 13:00:00,46.8,46.83,46.79,46.79,17800.0,41.4481,41.4747,41.4393,41.4393,17800.0
2010-12-01 13:05:00,46.78,46.83,46.78,46.79,16000.0,41.4304,41.4747,41.4304,41.4393,16000.0
2010-12-01 13:10:00,46.8,46.85,46.79,46.85,17200.0,41.4481,41.4924,41.4393,41.4924,17200.0
2010-12-01 13:15:00,46.86,46.86,46.77,46.77,31100.0,41.5013,41.5013,41.4216,41.4216,31100.0
2010-12-01 13:20:00,46.77,46.81,46.76,46.8,25400.0,41.4216,41.457,41.4127,41.4481,25400.0
2010-12-01 13:25:00,46.79,46.79,46.71,46.72,37300.0,41.4393,41.4393,41.3684,41.3773,37300.0
2010-12-01 13:30:00,46.72,46.77,46.7,46.7,50300.0,41.3773,41.4216,41.3596,41.3596,50300.0
2010-12-01 13:35:00,46.71,46.77,46.67,46.77,27200.0,41.3684,41.4216,41.333,41.4216,27200.0
2010-12-01 13:40:00,46.78,46.78,46.66,46.72,45800.0,41.4304,41.4304,41.3242,41.3773,45800.0
2010-12-01 13:45:00,46.71,46.74,46.7,46.72,30000.0,41.3684,41.395,41.3596,41.3773,30000.0
2010-12-01 13:50:00,46.73,46.73,46.68,46.68,13100.0,41.3861,41.3861,41.3419,41.3419,13100.0
2010-12-01 13:55:00,46.69,46.71,46.59,46.63,61300.0,41.3507,41.3684,41.2622,41.2976,61300.0
2010-12-01 14:00:00,46.64,46.65,46.56,46.58,56300.0,41.3064,41.3153,41.2356,41.2533,56300.0
2010-12-01 14:05:00,46.57,46.57,46.42,46.43,124800.0,41.2444,41.2444,41.1116,41.1205,124800.0
2010-12-01 14:10:00,46.43,46.5,46.35,46.49,104400.0,41.1205,41.1824,41.0496,41.1736,104400.0
2010-12-01 14:15:00,46.49,46.58,46.48,46.58,26600.0,41.1736,41.2533,41.1647,41.2533,26600.0
2010-12-01 14:20:00,46.59,46.6,46.5,46.5,38100.0,41.2622,41.271,41.1824,41.1824,38100.0
2010-12-01 14:25:00,46.49,46.49,46.42,46.44,35400.0,41.1736,41.1736,41.1116,41.1293,35400.0
2010-12-01 14:30:00,46.44,46.49,46.44,46.45,33300.0,41.1293,41.1736,41.1293,41.1382,33300.0
2010-12-01 14:35:00,46.44,46.49,46.44,46.46,28300.0,41.1293,41.1736,41.1293,41.147,28300.0
2010-12-01 14:40:00,46.45,46.5,46.45,46.5,24600.0,41.1382,41.1824,41.1382,41.1824,24600.0
2010-12-01 14:45:00,46.49,46.51,46.46,46.49,102700.0,41.1736,41.1913,41.147,41.1736,102700.0
2010-12-01 14:50:00,46.49,46.54,46.49,46.54,26600.0,41.1736,41.2179,41.1736,41.2179,26600.0
2010-12-01 14:55:00,46.54,46.59,46.53,46.57,47500.0,41.2179,41.2622,41.209,41.2444,47500.0
2010-12-01 15:00:00,46.57,46.6,46.49,46.49,52900.0,41.2444,41.271,41.1736,41.1736,52900.0
2010-12-01 15:05:00,46.5,46.54,46.49,46.52,31600.0,41.1824,41.2179,41.1736,41.2002,31600.0
2010-12-01 15:10:00,46.51,46.52,46.42,46.43,66900.0,41.1913,41.2002,41.1116,41.1205,66900.0
2010-12-01 15:15:00,46.46,46.48,46.44,46.47,40500.0,41.147,41.1647,41.1293,41.1559,40500.0
2010-12-01 15:20:00,46.47,46.47,46.4,46.41,113800.0,41.1559,41.1559,41.0939,41.1027,113800.0
2010-12-01 15:25:00,46.41,46.45,46.38,46.4,88300.0,41.1027,41.1382,41.0762,41.0939,88300.0
2010-12-01 15:30:00,46.4,46.4,46.28,46.32,111500.0,41.0939,41.0939,40.9876,41.023,111500.0
2010-12-01 15:35:00,46.32,46.35,46.3,46.35,146100.0,41.023,41.0496,41.0053,41.0496,146100.0
2010-12-01 15:40:00,46.36,46.36,46.27,46.3,158400.0,41.0585,41.0585,40.9788,41.0053,158400.0
2010-12-01 15:45:00,46.3,46.32,46.21,46.24,173100.0,41.0053,41.023,40.9256,40.9522,173100.0
2010-12-01 15:50:00,46.25,46.3,46.2,46.2,173000.0,40.961,41.0053,40.9168,40.9168,173000.0
2010-12-01 15:55:00,46.21,46.26,46.18,46.2,265000.0,40.9256,40.9699,40.899,40.9168,265000.0
2010-12-02 09:30:00,46.09,46.14,45.96,46.09,61500.0,40.8193,40.8636,40.7042,40.8193,61500.0
2010-12-02 09:35:00,46.1,46.35,46.09,46.35,22400.0,40.8282,41.0496,40.8193,41.0496,22400.0
2010-12-02 09:40:00,46.35,46.42,46.29,46.36,35500.0,41.0496,41.1116,40.9965,41.0585,35500.0
2010-12-02 09:45:00,46.36,46.5,46.3,46.42,56200.0,41.0585,41.1824,41.0053,41.1116,56200.0
2010-12-02 09:50:00,46.42,46.42,46.16,46.25,32200.0,41.1116,41.1116,40.8813,40.961,32200.0
2010-12-02 09:55:00,46.24,46.43,46.24,46.41,24600.0,40.9522,41.1205,40.9522,41.1027,24600.0
2010-12-02 10:00:00,46.42,46.47,46.36,46.4,29100.0,41.1116,41.1559,41.0585,41.0939,29100.0
2010-12-02 10:05:00,46.4,46.49,46.39,46.44,36500.0,41.0939,41.1736,41.085,41.1293,36500.0
2010-12-02 10:10:00,46.44,46.46,46.39,46.44,25200.0,41.1293,41.147,41.085,41.1293,25200.0
2010-12-02 10:15:00,46.44,46.45,46.35,46.35,19400.0,41.1293,41.1382,41.0496,41.0496,19400.0
2010-12-02 10:20:00,46.35,46.38,46.33,46.38,15500.0,41.0496,41.0762,41.0319,41.0762,15500.0
2010-12-02 10:25:00,46.38,46.48,46.33,46.47,54100.0,41.0762,41.1647,41.0319,41.1559,54100.0
2010-12-02 10:30:00,46.47,46.49,46.45,46.47,33500.0,41.1559,41.1736,41.1382,41.1559,33500.0
2010-12-02 10:35:00,46.47,46.55,46.44,46.54,38700.0,41.1559,41.2267,41.1293,41.2179,38700.0
2010-12-02 10:40:00,46.54,46.57,46.48,46.56,35600.0,41.2179,41.2444,41.1647,41.2356,35600.0
2010-12-02 10:45:00,46.57,46.57,46.5,46.53,18100.0,41.2444,41.2444,41.1824,41.209,18100.0
2010-12-02 10:50:00,46.54,46.55,46.48,46.52,14100.0,41.2179,41.2267,41.1647,41.2002,14100.0
2010-12-02 10:55:00,46.51,46.58,46.51,46.56,24000.0,41.1913,41.2533,41.1913,41.2356,24000.0
2010-12-02 11:00:00,46.58,46.59,46.53,46.57,13600.0,41.2533,41.2622,41.209,41.2444,13600.0
2010-12-02 11:05:00,46.6,46.6,46.55,46.55,17800.0,41.271,41.271,41.2267,41.2267,17800.0
2010-12-02 11:10:00,46.55,46.6,46.49,46.56,23000.0,41.2267,41.271,41.1736,41.2356,23000.0
2010-12-02 11:15:00,46.56,46.6,46.52,46.6,15700.0,41.2356,41.271,41.2002,41.271,15700.0
2010-12-02 11:20:00,46.6,46.64,46.56,46.6,29800.0,41.271,41.3064,41.2356,41.271,29800.0
2010-12-02 11:25:00,46.6,46.66,46.58,46.65,27200.0,41.271,41.3242,41.2533,41.3153,27200.0
2010-12-02 11:30:00,46.65,46.66,46.59,46.59,18600.0,41.3153,41.3242,41.2622,41.2622,18600.0
2010-12-02 11:35:00,46.59,46.61,46.58,46.6,34600.0,41.2622,41.2799,41.2533,41.271,34600.0
2010-12-02 11:40:00,46.59,46.61,46.58,46.59,51200.0,41.2622,41.2799,41.2533,41.2622,51200.0
2010-12-02 11:45:00,46.59,46.6,46.55,46.55,35100.0,41.2622,41.271,41.2267,41.2267,35100.0
2010-12-02 11:50:00,46.55,46.58,46.5,46.54,26800.0,41.2267,41.2533,41.1824,41.2179,26800.0
2010-12-02 11:55:00,46.54,46.55,46.49,46.49,17300.0,41.2179,41.2267,41.1736,41.1736,17300.0
2010-12-02 12:00:00,46.5,46.5,46.42,46.42,22300.0,41.1824,41.1824,41.1116,41.1116,22300.0
2010-12-02 12:05:00,46.43,46.45,46.42,46.44,18500.0,41.1205,41.1382,41.1116,41.1293,18500.0
2010-12-02 12:10:00,46.45,46.45,46.44,46.45,20000.0,41.1382,41.1382,41.1293,41.1382,20000.0
2010-12-02 12:15:00,46.45,46.45,46.43,46.44,38100.0,41.1382,41.1382,41.1205,41.1293,38100.0
2010-12-02 12:20:00,46.44,46.45,46.44,46.45,7800.0,41.1293,41.1382,41.1293,41.1382,7800.0
2010-12-02 12:25:00,46.44,46.45,46.41,46.42,29600.0,41.1293,41.1382,41.1027,41.1116,29600.0
2010-12-02 12:30:00,46.42,46.44,46.41,46.44,15300.0,41.1116,41.1293,41.1027,41.1293,15300.0
2010-12-02 12:35:00,46.45,46.45,46.43,46.43,20700.0,41.1382,41.1382,41.1205,41.1205,20700.0
2010-12-02 12:40:00,46.43,46.5,46.42,46.5,24600.0,41.1205,41.1824,41.1116,41.1824,24600.0
2010-12-02 12:45:00,46.5,46.5,46.46,46.5,23500.0,41.1824,41.1824,41.147,41.1824,23500.0
2010-12-02 12:50:00,46.5,46.53,46.5,46.52,16600.0,41.1824,41.209,41.1824,41.2002,16600.0
2010-12-02 12:55:00,46.51,46.51,46.45,46.45,13500.0,41.1913,41.1913,41.1382,41.1382,13500.0
2010-12-02 13:00:00,46.45,46.48,46.42,46.45,18200.0,41.1382,41.1647,41.1116,41.1382,18200.0
2010-12-02 13:05:00,46.44,46.46,46.43,46.46,7200.0,41.1293,41.147,41.1205,41.147,7200.0
2010-12-02 13:10:00,46.46,46.51,46.44,46.48,26200.0,41.147,41.1913,41.1293,41.1647,26200.0
2010-12-02 13:15:00,46.48,46.49,46.47,46.48,6000.0,41.1647,41.1736,41.1559,41.1647,6000.0
2010-12-02 13:20:00,46.49,46.56,46.49,46.53,29500.0,41.1736,41.2356,41.1736,41.209,29500.0
2010-12-02 13:25:00,46.53,46.59,46.53,46.58,25100.0,41.209,41.2622,41.209,41.2533,25100.0
2010-12-02 13:30:00,46.58,46.59,46.48,46.54,74900.0,41.2533,41.2622,41.1647,41.2179,74900.0
2010-12-02 13:35:00,46.53,46.55,46.51,46.51,6400.0,41.209,41.2267,41.1913,41.1913,6400.0
2010-12-02 13:40:00,46.52,46.53,46.46,46.46,11000.0,41.2002,41.209,41.147,41.147,11000.0
2010-12-02 13:45:00,46.46,46.54,46.45,46.54,20900.0,41.147,41.2179,41.1382,41.2179,20900.0
2010-12-02 13:50:00,46.53,46.58,46.53,46.58,19300.0,41.209,41.2533,41.209,41.2533,19300.0
2010-12-02 13:55:00,46.58,46.61,46.55,46.57,19800.0,41.2533,41.2799,41.2267,41.2444,19800.0
2010-12-02 14:00:00,46.58,46.59,46.56,46.56,12900.0,41.2533,41.2622,41.2356,41.2356,12900.0
2010-12-02 14:05:00,46.57,46.64,46.56,46.63,20400.0,41.2444,41.3064,41.2356,41.2976,20400.0
2010-12-02 14:10:00,46.63,46.63,46.62,46.63,3500.0,41.2976,41.2976,41.2887,41.2976,3500.0
2010-12-02 14:15:00,46.63,46.66,46.63,46.65,38200.0,41.2976,41.3242,41.2976,41.3153,38200.0
2010-12-02 14:20:00,46.65,46.66,46.62,46.63,55400.0,41.3153,41.3242,41.2887,41.2976,55400.0
2010-12-02 14:25:00,46.63,46.65,46.62,46.64,15500.0,41.2976,41.3153,41.2887,41.3064,15500.0
2010-12-02 14:30:00,46.64,46.65,46.61,46.61,30600.0,41.3064,41.3153,41.2799,41.2799,30600.0
2010-12-02 14:35:00,46.61,46.61,46.55,46.57,24800.0,41.2799,41.2799,41.2267,41.2444,24800.0
2010-12-02 14:40:00,46.56,46.57,46.5,46.51,34700.0,41.2356,41.2444,41.1824,41.1913,34700.0
2010-12-02 14:45:00,46.5,46.51,46.45,46.45,44800.0,41.1824,41.1913,41.1382,41.1382,44800.0
2010-12-02 14:50:00,46.45,46.47,46.41,46.41,51100.0,41.1382,41.1559,41.1027,41.1027,51100.0
2010-12-02 14:55:00,46.41,46.42,46.35,46.4,74800.0,41.1027,41.1116,41.0496,41.0939,74800.0
2010-12-02 15:00:00,46.4,46.48,46.39,46.47,57900.0,41.0939,41.1647,41.085,41.1559,57900.0
2010-12-02 15:05:00,46.47,46.48,46.43,46.46,43400.0,41.1559,41.1647,41.1205,41.147,43400.0
2010-12-02 15:10:00,46.46,46.46,46.42,46.44,26200.0,41.147,41.147,41.1116,41.1293,26200.0
2010-12-02 15:15:00,46.44,46.44,46.39,46.41,41200.0,41.1293,41.1293,41.085,41.1027,41200.0
2010-12-02 15:20:00,46.42,46.45,46.39,46.44,65700.0,41.1116,41.1382,41.085,41.1293,65700.0
2010-12-02 15:25:00,46.45,46.48,46.41,46.45,81300.0,41.1382,41.1647,41.1027,41.1382,81300.0
2010-12-02 15:30:00,46.44,46.49,46.43,46.49,43100.0,41.1293,41.1736,41.1205,41.1736,43100.0
2010-12-02 15:35:00,46.49,46.49,46.43,46.44,72800.0,41.1736,41.1736,41.1205,41.1293,72800.0
2010-12-02 15:40:00,46.44,46.44,46.4,46.43,82800.0,41.1293,41.1293,41.0939,41.1205,82800.0
2010-12-02 15:45:00,46.42,46.44,46.35,46.35,103100.0,41.1116,41.1293,41.0496,41.0496,103100.0
2010-12-02 15:50:00,46.35,46.36,46.31,46.35,142200.0,41.0496,41.0585,41.0142,41.0496,142200.0
2010-12-02 15:55:00,46.33,46.43,46.32,46.43,127300.0,41.0319,41.1205,41.023,41.1205,127300.0
2010-12-03 09:30:00,46.31,46.62,46.31,46.57,59400.0,41.0142,41.2887,41.0142,41.2444,59400.0
2010-12-03 09:35:00,46.58,46.7,46.53,46.67,24100.0,41.2533,41.3596,41.209,41.333,24100.0
2010-12-03 09:40:00,46.67,46.72,46.6,46.71,28700.0,41.333,41.3773,41.271,41.3684,28700.0
2010-12-03 09:45:00,46.72,46.79,46.66,46.77,38200.0,41.3773,41.4393,41.3242,41.4216,38200.0
2010-12-03 09:50:00,46.77,46.86,46.74,46.82,25600.0,41.4216,41.5013,41.395,41.4659,25600.0
2010-12-03 09:55:00,46.82,46.83,46.76,46.76,25100.0,41.4659,41.4747,41.4127,41.4127,25100.0
2010-12-03 10:00:00,46.77,46.86,46.73,46.75,43300.0,41.4216,41.5013,41.3861,41.4039,43300.0
2010-12-03 10:05:00,46.76,46.77,46.51,46.51,35300.0,41.4127,41.4216,41.1913,41.1913,35300.0
2010-12-03 10:10:00,46.5,46.57,46.5,46.55,34300.0,41.1824,41.2444,41.1824,41.2267,34300.0
2010-12-03 10:15:00,46.56,46.69,46.56,46.66,26000.0,41.2356,41.3507,41.2356,41.3242,26000.0
2010-12-03 10:20:00,46.67,46.68,46.53,46.53,46900.0,41.333,41.3419,41.209,41.209,46900.0
2010-12-03 10:25:00,46.52,46.72,46.49,46.72,29600.0,41.2002,41.3773,41.1736,41.3773,29600.0
2010-12-03 10:30:00,46.71,46.75,46.69,46.7,19700.0,41.3684,41.4039,41.3507,41.3596,19700.0
2010-12-03 10:35:00,46.72,46.75,46.71,46.72,15600.0,41.3773,41.4039,41.3684,41.3773,15600.0
2010-12-03 10:40:00,46.72,46.74,46.67,46.68,27000.0,41.3773,41.395,41.333,41.3419,27000.0
2010-12-03 10:45:00,46.67,46.73,46.64,46.64,27300.0,41.333,41.3861,41.3064,41.3064,27300.0
2010-12-03 10:50:00,46.64,46.65,46.56,46.58,27400.0,41.3064,41.3153,41.2356,41.2533,27400.0
2010-12-03 10:55:00,46.59,46.72,46.58,46.72,21200.0,41.2622,41.3773,41.2533,41.3773,21200.0
2010-12-03 11:00:00,46.72,46.72,46.69,46.69,17500.0,41.3773,41.3773,41.3507,41.3507,17500.0
2010-12-03 11:05:00,46.68,46.73,46.66,46.72,27100.0,41.3419,41.3861,41.3242,41.3773,27100.0
2010-12-03 11:10:00,46.72,46.72,46.63,46.64,17100.0,41.3773,41.3773,41.2976,41.3064,17100.0
2010-12-03 11:15:00,46.64,46.67,46.61,46.67,19000.0,41.3064,41.333,41.2799,41.333,19000.0
2010-12-03 11:20:00,46.68,46.69,46.66,46.67,12100.0,41.3419,41.3507,41.3242,41.333,12100.0
2010-12-03 11:25:00,46.68,46.72,46.67,46.72,22500.0,41.3419,41.3773,41.333,41.3773,22500.0
2010-12-03 11:30:00,46.72,46.75,46.71,46.73,33700.0,41.3773,41.4039,41.3684,41.3861,33700.0
2010-12-03 11:35:00,46.73,46.75,46.72,46.74,15600.0,41.3861,41.4039,41.3773,41.395,15600.0
2010-12-03 11:40:00,46.74,46.75,46.7,46.7,8400.0,41.395,41.4039,41.3596,41.3596,8400.0
2010-12-03 11:45:00,46.71,46.75,46.71,46.72,16500.0,41.3684,41.4039,41.3684,41.3773,16500.0
2010-12-03 11:50:00,46.72,46.72,46.6,46.62,21200.0,41.3773,41.3773,41.271,41.2887,21200.0
2010-12-03 11:55:00,46.61,46.63,46.59,46.6,31000.0,41.2799,41.2976,41.2622,41.271,31000.0
2010-12-03 12:00:00,46.6,46.67,46.6,46.63,16300.0,41.271,41.333,41.271,41.2976,16300.0
2010-12-03 12:05:00,46.63,46.66,46.6,46.62,24200.0,41.2976,41.3242,41.271,41.2887,24200.0
2010-12-03 12:10:00,46.63,46.65,46.62,46.62,14700.0,41.2976,41.3153,41.2887,41.2887,14700.0
2010-12-03 12:15:00,46.63,46.66,46.62,46.65,10000.0,41.2976,41.3242,41.2887,41.3153,10000.0
2010-12-03 12:20:00,46.65,46.66,46.62,46.65,11900.0,41.3153,41.3242,41.2887,41.3153,11900.0
2010-12-03 12:25:00,46.66,46.66,46.65,46.65,7500.0,41.3242,41.3242,41.3153,41.3153,7500.0
2010-12-03 12:30:00,46.65,46.71,46.65,46.7,12000.0,41.3153,41.3684,41.3153,41.3596,12000.0
2010-12-03 12:35:00,46.7,46.72,46.67,46.71,14000.0,41.3596,41.3773,41.333,41.3684,14000.0
2010-12-03 12:40:00,46.71,46.74,46.71,46.72,14000.0,41.3684,41.395,41.3684,41.3773,14000.0
2010-12-03 12:45:00,46.72,46.75,46.72,46.75,13800.0,41.3773,41.4039,41.3773,41.4039,13800.0
2010-12-03 12:50:00,46.76,46.76,46.73,46.74,16200.0,41.4127,41.4127,41.3861,41.395,16200.0
2010-12-03 12:55:00,46.74,46.75,46.74,46.74,9000.0,41.395,41.4039,41.395,41.395,9000.0
2010-12-03 13:00:00,46.74,46.76,46.74,46.75,13700.0,41.395,41.4127,41.395,41.4039,13700.0
2010-12-03 13:05:00,46.75,46.76,46.72,46.73,13800.0,41.4039,41.4127,41.3773,41.3861,13800.0
2010-12-03 13:10:00,46.73,46.74,46.72,46.74,9300.0,41.3861,41.395,41.3773,41.395,9300.0
2010-12-03 13:15:00,46.74,46.75,46.74,46.74,8300.0,41.395,41.4039,41.395,41.395,8300.0
2010-12-03 13:20:00,46.74,46.76,46.73,46.76,14500.0,41.395,41.4127,41.3861,41.4127,14500.0
2010-12-03 13:25:00,46.76,46.76,46.73,46.73,17100.0,41.4127,41.4127,41.3861,41.3861,17100.0
2010-12-03 13:30:00,46.73,46.76,46.73,46.75,20500.0,41.3861,41.4127,41.3861,41.4039,20500.0
2010-12-03 13:35:00,46.75,46.75,46.72,46.74,19400.0,41.4039,41.4039,41.3773,41.395,19400.0
2010-12-03 13:40:00,46.75,46.76,46.73,46.76,11400.0,41.4039,41.4127,41.3861,41.4127,11400.0
2010-12-03 13:45:00,46.76,46.78,46.75,46.78,10300.0,41.4127,41.4304,41.4039,41.4304,10300.0
2010-12-03 13:50:00,46.77,46.78,46.76,46.76,11600.0,41.4216,41.4304,41.4127,41.4127,11600.0
2010-12-03 13:55:00,46.76,46.79,46.76,46.78,10100.0,41.4127,41.4393,41.4127,41.4304,10100.0
2010-12-03 14:00:00,46.78,46.82,46.78,46.81,26800.0,41.4304,41.4659,41.4304,41.457,26800.0
2010-12-03 14:05:00,46.81,46.83,46.8,46.82,44900.0,41.457,41.4747,41.4481,41.4659,44900.0
2010-12-03 14:10:00,46.81,46.82,46.8,46.8,15400.0,41.457,41.4659,41.4481,41.4481,15400.0
2010-12-03 14:15:00,46.81,46.83,46.79,46.8,11600.0,41.457,41.4747,41.4393,41.4481,11600.0
2010-12-03 14:20:00,46.81,46.84,46.8,46.82,24800.0,41.457,41.4836,41.4481,41.4659,24800.0
2010-12-03 14:25:00,46.82,46.84,46.81,46.82,13400.0,41.4659,41.4836,41.457,41.4659,13400.0
2010-12-03 14:30:00,46.82,46.86,46.82,46.85,33400.0,41.4659,41.5013,41.4659,41.4924,33400.0
2010-12-03 14:35:00,46.85,46.87,46.85,46.86,27600.0,41.4924,41.5101,41.4924,41.5013,27600.0
2010-12-03 14:40:00,46.85,46.88,46.84,46.87,30600.0,41.4924,41.519,41.4836,41.5101,30600.0
2010-12-03 14:45:00,46.88,46.88,46.86,46.87,13900.0,41.519,41.519,41.5013,41.5101,13900.0
2010-12-03 14:50:00,46.88,46.88,46.85,46.87,22600.0,41.519,41.519,41.4924,41.5101,22600.0
2010-12-03 14:55:00,46.87,46.89,46.82,46.88,32000.0,41.5101,41.5279,41.4659,41.519,32000.0
2010-12-03 15:00:00,46.88,46.89,46.81,46.81,33700.0,41.519,41.5279,41.457,41.457,33700.0
2010-12-03 15:05:00,46.81,46.85,46.81,46.83,26500.0,41.457,41.4924,41.457,41.4747,26500.0
2010-12-03 15:10:00,46.83,46.89,46.81,46.85,44500.0,41.4747,41.5279,41.457,41.4924,44500.0
2010-12-03 15:15:00,46.85,46.85,46.79,46.79,29600.0,41.4924,41.4924,41.4393,41.4393,29600.0
2010-12-03 15:20:00,46.79,46.85,46.79,46.84,33700.0,41.4393,41.4924,41.4393,41.4836,33700.0
2010-12-03 15:25:00,46.85,46.88,46.8,46.87,35600.0,41.4924,41.519,41.4481,41.5101,35600.0
2010-12-03 15:30:00,46.87,46.9,46.87,46.88,40700.0,41.5101,41.5367,41.5101,41.519,40700.0
2010-12-03 15:35:00,46.88,46.91,46.88,46.91,30700.0,41.519,41.5456,41.519,41.5456,30700.0
2010-12-03 15:40:00,46.9,46.94,46.9,46.94,76100.0,41.5367,41.5721,41.5367,41.5721,76100.0
2010-12-03 15:45:00,46.94,47.0,46.93,47.0,128900.0,41.5721,41.6253,41.5633,41.6253,128900.0
2010-12-03 15:50:00,46.99,46.99,46.91,46.95,81500.0,41.6164,41.6164,41.5456,41.581,81500.0
2010-12-03 15:55:00,46.96,46.97,46.88,46.92,84100.0,41.5898,41.5987,41.519,41.5544,84100.0
2010-12-06 09:30:00,46.82,46.87,46.56,46.56,57000.0,41.4659,41.5101,41.2356,41.2356,57000.0
2010-12-06 09:35:00,46.63,46.63,46.38,46.38,41500.0,41.2976,41.2976,41.0762,41.0762,41500.0
2010-12-06 09:40:00,46.38,46.5,46.29,46.47,52500.0,41.0762,41.1824,40.9965,41.1559,52500.0
2010-12-06 09:45:00,46.47,46.56,46.35,46.37,47000.0,41.1559,41.2356,41.0496,41.0673,47000.0
2010-12-06 09:50:00,46.4,46.4,46.3,46.3,29700.0,41.0939,41.0939,41.0053,41.0053,29700.0
2010-12-06 09:55:00,46.3,46.39,46.3,46.39,22100.0,41.0053,41.085,41.0053,41.085,22100.0
2010-12-06 10:00:00,46.39,46.49,46.39,46.45,32800.0,41.085,41.1736,41.085,41.1382,32800.0
2010-12-06 10:05:00,46.45,46.48,46.44,46.45,27500.0,41.1382,41.1647,41.1293,41.1382,27500.0
2010-12-06 10:10:00,46.45,46.47,46.36,46.37,46200.0,41.1382,41.1559,41.0585,41.0673,46200.0
2010-12-06 10:15:00,46.37,46.41,46.31,46.33,23200.0,41.0673,41.1027,41.0142,41.0319,23200.0
2010-12-06 10:20:00,46.33,46.38,46.31,46.36,22400.0,41.0319,41.0762,41.0142,41.0585,22400.0
2010-12-06 10:25:00,46.36,46.5,46.35,46.5,35600.0,41.0585,41.1824,41.0496,41.1824,35600.0
2010-12-06 10:30:00,46.5,46.53,46.46,46.52,37100.0,41.1824,41.209,41.147,41.2002,37100.0
2010-12-06 10:35:00,46.53,46.54,46.51,46.51,23300.0,41.209,41.2179,41.1913,41.1913,23300.0
2010-12-06 10:40:00,46.51,46.62,46.51,46.58,33300.0,41.1913,41.2887,41.1913,41.2533,33300.0
2010-12-06 10:45:00,46.58,46.59,46.54,46.55,23300.0,41.2533,41.2622,41.2179,41.2267,23300.0
2010-12-06 10:50:00,46.54,46.58,46.48,46.58,31200.0,41.2179,41.2533,41.1647,41.2533,31200.0
2010-12-06 10:55:00,46.58,46.58,46.51,46.54,28500.0,41.2533,41.2533,41.1913,41.2179,28500.0
2010-12-06 11:00:00,46.53,46.53,46.47,46.47,50700.0,41.209,41.209,41.1559,41.1559,50700.0
2010-12-06 11:05:00,46.47,46.5,46.45,46.5,29300.0,41.1559,41.1824,41.1382,41.1824,29300.0
2010-12-06 11:10:00,46.5,46.52,46.48,46.51,22800.0,41.1824,41.2002,41.1647,41.1913,22800.0
2010-12-06 11:15:00,46.51,46.51,46.46,46.46,28800.0,41.1913,41.1913,41.147,41.147,28800.0
2010-12-06 11:20:00,46.45,46.47,46.43,46.44,19300.0,41.1382,41.1559,41.1205,41.1293,19300.0
2010-12-06 11:25:00,46.43,46.44,46.4,46.41,23600.0,41.1205,41.1293,41.0939,41.1027,23600.0
2010-12-06 11:30:00,46.41,46.55,46.41,46.55,38600.0,41.1027,41.2267,41.1027,41.2267,38600.0
2010-12-06 11:35:00,46.56,46.56,46.44,46.44,42000.0,41.2356,41.2356,41.1293,41.1293,42000.0
2010-12-06 11:40:00,46.44,46.45,46.42,46.43,12600.0,41.1293,41.1382,41.1116,41.1205,12600.0
2010-12-06 11:45:00,46.44,46.47,46.4,46.4,18800.0,41.1293,41.1559,41.0939,41.0939,18800.0
2010-12-06 11:50:00,46.41,46.42,46.38,46.38,16800.0,41.1027,41.1116,41.0762,41.0762,16800.0
2010-12-06 11:55:00,46.38,46.38,46.35,46.35,47600.0,41.0762,41.0762,41.0496,41.0496,47600.0
2010-12-06 12:00:00,46.36,46.45,46.35,46.44,16900.0,41.0585,41.1382,41.0496,41.1293,16900.0
2010-12-06 12:05:00,46.45,46.46,46.41,46.43,17000.0,41.1382,41.147,41.1027,41.1205,17000.0
2010-12-06 12:10:00,46.44,46.52,46.44,46.52,11700.0,41.1293,41.2002,41.1293,41.2002,11700.0
2010-12-06 12:15:00,46.52,46.52,46.49,46.49,9200.0,41.2002,41.2002,41.1736,41.1736,9200.0
2010-12-06 12:20:00,46.5,46.5,46.46,46.49,16100.0,41.1824,41.1824,41.147,41.1736,16100.0
2010-12-06 12:25:00,46.48,46.49,46.44,46.48,14000.0,41.1647,41.1736,41.1293,41.1647,14000.0
2010-12-06 12:30:00,46.49,46.6,46.49,46.59,30200.0,41.1736,41.271,41.1736,41.2622,30200.0
2010-12-06 12:35:00,46.59,46.62,46.58,46.61,13000.0,41.2622,41.2887,41.2533,41.2799,13000.0
2010-12-06 12:40:00,46.6,46.61,46.58,46.6,10900.0,41.271,41.2799,41.2533,41.271,10900.0
2010-12-06 12:45:00,46.6,46.6,46.56,46.58,8100.0,41.271,41.271,41.2356,41.2533,8100.0
2010-12-06 12:50:00,46.58,46.59,46.53,46.53,7200.0,41.2533,41.2622,41.209,41.209,7200.0
2010-12-06 12:55:00,46.54,46.56,46.5,46.53,14000.0,41.2179,41.2356,41.1824,41.209,14000.0
2010-12-06 13:00:00,46.54,46.56,46.53,46.54,17000.0,41.2179,41.2356,41.209,41.2179,17000.0
2010-12-06 13:05:00,46.54,46.55,46.53,46.54,9000.0,41.2179,41.2267,41.209,41.2179,9000.0
2010-12-06 13:10:00,46.55,46.56,46.53,46.54,13400.0,41.2267,41.2356,41.209,41.2179,13400.0
2010-12-06 13:15:00,46.54,46.58,46.52,46.56,15500.0,41.2179,41.2533,41.2002,41.2356,15500.0
2010-12-06 13:20:00,46.56,46.56,46.52,46.56,12900.0,41.2356,41.2356,41.2002,41.2356,12900.0
2010-12-06 13:25:00,46.56,46.57,46.55,46.56,9400.0,41.2356,41.2444,41.2267,41.2356,9400.0
2010-12-06 13:30:00,46.57,46.61,46.56,46.58,12400.0,41.2444,41.2799,41.2356,41.2533,12400.0
2010-12-06 13:35:00,46.58,46.61,46.58,46.59,16400.0,41.2533,41.2799,41.2533,41.2622,16400.0
2010-12-06 13:40:00,46.6,46.66,46.6,46.66,14400.0,41.271,41.3242,41.271,41.3242,14400.0
2010-12-06 13:45:00,46.66,46.69,46.65,46.66,8500.0,41.3242,41.3507,41.3153,41.3242,8500.0
2010-12-06 13:50:00,46.67,46.67,46.64,46.65,9200.0,41.333,41.333,41.3064,41.3153,9200.0
2010-12-06 13:55:00,46.64,46.64,46.61,46.61,11800.0,41.3064,41.3064,41.2799,41.2799,11800.0
2010-12-06 14:00:00,46.61,46.65,46.61,46.65,19200.0,41.2799,41.3153,41.2799,41.3153,19200.0
2010-12-06 14:05:00,46.65,46.65,46.62,46.65,15800.0,41.3153,41.3153,41.2887,41.3153,15800.0
2010-12-06 14:10:00,46.64,46.65,46.62,46.65,15000.0,41.3064,41.3153,41.2887,41.3153,15000.0
2010-12-06 14:15:00,46.67,46.71,46.67,46.69,28400.0,41.333,41.3684,41.333,41.3507,28400.0
2010-12-06 14:20:00,46.69,46.72,46.68,46.7,9000.0,41.3507,41.3773,41.3419,41.3596,9000.0
2010-12-06 14:25:00,46.7,46.73,46.7,46.7,27000.0,41.3596,41.3861,41.3596,41.3596,27000.0
2010-12-06 14:30:00,46.7,46.77,46.69,46.75,26100.0,41.3596,41.4216,41.3507,41.4039,26100.0
2010-12-06 14:35:00,46.74,46.77,46.72,46.75,21000.0,41.395,41.4216,41.3773,41.4039,21000.0
2010-12-06 14:40:00,46.74,46.76,46.71,46.76,21700.0,41.395,41.4127,41.3684,41.4127,21700.0
2010-12-06 14:45:00,46.76,46.78,46.75,46.76,20500.0,41.4127,41.4304,41.4039,41.4127,20500.0
2010-12-06 14:50:00,46.76,46.79,46.75,46.79,19600.0,41.4127,41.4393,41.4039,41.4393,19600.0
2010-12-06 14:55:00,46.79,46.8,46.75,46.75,19900.0,41.4393,41.4481,41.4039,41.4039,19900.0
2010-12-06 15:00:00,46.76,46.79,46.75,46.78,21800.0,41.4127,41.4393,41.4039,41.4304,21800.0
2010-12-06 15:05:00,46.78,46.82,46.76,46.81,32200.0,41.4304,41.4659,41.4127,41.457,32200.0
2010-12-06 15:10:00,46.8,46.84,46.78,46.83,27100.0,41.4481,41.4836,41.4304,41.4747,27100.0
2010-12-06 15:15:00,46.83,46.84,46.81,46.84,25600.0,41.4747,41.4836,41.457,41.4836,25600.0
2010-12-06 15:20:00,46.83,46.86,46.83,46.84,25300.0,41.4747,41.5013,41.4747,41.4836,25300.0
2010-12-06 15:25:00,46.83,46.87,46.83,46.83,37600.0,41.4747,41.5101,41.4747,41.4747,37600.0
2010-12-06 15:30:00,46.83,46.83,46.74,46.76,46700.0,41.4747,41.4747,41.395,41.4127,46700.0
2010-12-06 15:35:00,46.77,46.83,46.76,46.83,90700.0,41.4216,41.4747,41.4127,41.4747,90700.0
2010-12-06 15:40:00,46.83,46.86,46.82,46.84,22100.0,41.4747,41.5013,41.4659,41.4836,22100.0
2010-12-06 15:45:00,46.84,46.86,46.78,46.82,102700.0,41.4836,41.5013,41.4304,41.4659,102700.0
2010-12-06 15:50:00,46.82,46.83,46.74,46.76,71200.0,41.4659,41.4747,41.395,41.4127,71200.0
2010-12-06 15:55:00,46.77,46.8,46.74,46.8,86900.0,41.4216,41.4481,41.395,41.4481,86900.0
2010-12-07 09:30:00,47.11,47.22,47.08,47.15,64500.0,41.7227,41.8201,41.6961,41.7581,64500.0
2010-12-07 09:35:00,47.15,47.36,47.15,47.34,41500.0,41.7581,41.9441,41.7581,41.9264,41500.0
2010-12-07 09:40:00,47.33,47.4,47.3,47.3,87800.0,41.9175,41.9795,41.891,41.891,87800.0
2010-12-07 09:45:00,47.3,47.33,47.29,47.3,46500.0,41.891,41.9175,41.8821,41.891,46500.0
2010-12-07 09:50:00,47.3,47.39,47.3,47.31,38700.0,41.891,41.9707,41.891,41.8998,38700.0
2010-12-07 09:55:00,47.32,47.43,47.29,47.29,28000.0,41.9087,42.0061,41.8821,41.8821,28000.0
2010-12-07 10:00:00,47.3,47.3,47.18,47.19,35600.0,41.891,41.891,41.7847,41.7935,35600.0
2010-12-07 10:05:00,47.19,47.21,47.18,47.18,26300.0,41.7935,41.8113,41.7847,41.7847,26300.0
2010-12-07 10:10:00,47.19,47.25,47.17,47.23,19400.0,41.7935,41.8467,41.7758,41.829,19400.0
2010-12-07 10:15:00,47.23,47.3,47.23,47.28,21000.0,41.829,41.891,41.829,41.8733,21000.0
2010-12-07 10:20:00,47.28,47.29,47.25,47.28,23600.0,41.8733,41.8821,41.8467,41.8733,23600.0
2010-12-07 10:25:00,47.28,47.31,47.27,47.29,42700.0,41.8733,41.8998,41.8644,41.8821,42700.0
2010-12-07 10:30:00,47.28,47.32,47.25,47.31,50900.0,41.8733,41.9087,41.8467,41.8998,50900.0
2010-12-07 10:35:00,47.32,47.35,47.28,47.3,55800.0,41.9087,41.9352,41.8733,41.891,55800.0
2010-12-07 10:40:00,47.32,47.39,47.32,47.36,30500.0,41.9087,41.9707,41.9087,41.9441,30500.0
2010-12-07 10:45:00,47.35,47.35,47.31,47.34,30900.0,41.9352,41.9352,41.8998,41.9264,30900.0
2010-12-07 10:50:00,47.34,47.35,47.26,47.26,37000.0,41.9264,41.9352,41.8555,41.8555,37000.0
2010-12-07 10:55:00,47.26,47.27,47.21,47.24,23400.0,41.8555,41.8644,41.8113,41.8378,23400.0
2010-12-07 11:00:00,47.26,47.27,47.13,47.13,31200.0,41.8555,41.8644,41.7404,41.7404,31200.0
2010-12-07 11:05:00,47.13,47.13,47.1,47.1,24300.0,41.7404,41.7404,41.7138,41.7138,24300.0
2010-12-07 11:10:00,47.11,47.27,47.1,47.27,32200.0,41.7227,41.8644,41.7138,41.8644,32200.0
2010-12-07 11:15:00,47.27,47.28,47.2,47.21,52100.0,41.8644,41.8733,41.8024,41.8113,52100.0
2010-12-07 11:20:00,47.21,47.24,47.17,47.17,30300.0,41.8113,41.8378,41.7758,41.7758,30300.0
2010-12-07 11:25:00,47.16,47.16,47.05,47.06,27500.0,41.767,41.767,41.6696,41.6784,27500.0
2010-12-07 11:30:00,47.06,47.13,47.04,47.08,45100.0,41.6784,41.7404,41.6607,41.6961,45100.0
2010-12-07 11:35:00,47.09,47.19,47.08,47.18,36300.0,41.705,41.7935,41.6961,41.7847,36300.0
2010-12-07 11:40:00,47.17,47.22,47.17,47.2,33500.0,41.7758,41.8201,41.7758,41.8024,33500.0
2010-12-07 11:45:00,47.19,47.2,47.12,47.14,16100.0,41.7935,41.8024,41.7315,41.7493,16100.0
2010-12-07 11:50:00,47.14,47.19,47.12,47.12,24500.0,41.7493,41.7935,41.7315,41.7315,24500.0
2010-12-07 11:55:00,47.13,47.19,47.11,47.13,25600.0,41.7404,41.7935,41.7227,41.7404,25600.0
2010-12-07 12:00:00,47.12,47.15,47.09,47.09,26500.0,41.7315,41.7581,41.705,41.705,26500.0
2010-12-07 12:05:00,47.09,47.11,47.01,47.01,38600.0,41.705,41.7227,41.6341,41.6341,38600.0
2010-12-07 12:10:00,47.01,47.03,46.99,47.02,24200.0,41.6341,41.6518,41.6164,41.643,24200.0
2010-12-07 12:15:00,47.02,47.05,47.0,47.0,26300.0,41.643,41.6696,41.6253,41.6253,26300.0
2010-12-07 12:20:00,47.0,47.12,47.0,47.12,18000.0,41.6253,41.7315,41.6253,41.7315,18000.0
2010-12-07 12:25:00,47.11,47.15,47.11,47.14,17900.0,41.7227,41.7581,41.7227,41.7493,17900.0
2010-12-07 12:30:00,47.14,47.15,47.08,47.1,22000.0,41.7493,41.7581,41.6961,41.7138,22000.0
2010-12-07 12:35:00,47.09,47.12,47.08,47.08,15300.0,41.705,41.7315,41.6961,41.6961,15300.0
2010-12-07 12:40:00,47.08,47.09,47.06,47.07,12900.0,41.6961,41.705,41.6784,41.6873,12900.0
2010-12-07 12:45:00,47.07,47.08,47.05,47.05,6600.0,41.6873,41.6961,41.6696,41.6696,6600.0
2010-12-07 12:50:00,47.04,47.05,47.01,47.05,15000.0,41.6607,41.6696,41.6341,41.6696,15000.0
2010-12-07 12:55:00,47.06,47.09,47.06,47.07,25300.0,41.6784,41.705,41.6784,41.6873,25300.0
2010-12-07 13:00:00,47.07,47.09,47.06,47.08,20700.0,41.6873,41.705,41.6784,41.6961,20700.0
2010-12-07 13:05:00,47.08,47.09,47.07,47.08,11700.0,41.6961,41.705,41.6873,41.6961,11700.0
2010-12-07 13:10:00,47.08,47.09,47.04,47.09,28100.0,41.6961,41.705,41.6607,41.705,28100.0
2010-12-07 13:15:00,47.09,47.1,47.08,47.08,14600.0,41.705,41.7138,41.6961,41.6961,14600.0
2010-12-07 13:20:00,47.08,47.14,47.08,47.13,26800.0,41.6961,41.7493,41.6961,41.7404,26800.0
2010-12-07 13:25:00,47.12,47.17,47.12,47.16,16100.0,41.7315,41.7758,41.7315,41.767,16100.0
2010-12-07 13:30:00,47.15,47.16,47.08,47.1,23600.0,41.7581,41.767,41.6961,41.7138,23600.0
2010-12-07 13:35:00,47.1,47.11,47.03,47.03,18600.0,41.7138,41.7227,41.6518,41.6518,18600.0
2010-12-07 13:40:00,47.03,47.04,47.0,47.03,16700.0,41.6518,41.6607,41.6253,41.6518,16700.0
2010-12-07 13:45:00,47.03,47.13,47.03,47.12,22600.0,41.6518,41.7404,41.6518,41.7315,22600.0
2010-12-07 13:50:00,47.13,47.16,47.13,47.13,22000.0,41.7404,41.767,41.7404,41.7404,22000.0
2010-12-07 13:55:00,47.12,47.13,47.09,47.09,15200.0,41.7315,41.7404,41.705,41.705,15200.0
2010-12-07 14:00:00,47.09,47.16,47.09,47.15,20200.0,41.705,41.767,41.705,41.7581,20200.0
2010-12-07 14:05:00,47.15,47.16,47.1,47.1,14600.0,41.7581,41.767,41.7138,41.7138,14600.0
2010-12-07 14:10:00,47.11,47.11,47.09,47.09,6700.0,41.7227,41.7227,41.705,41.705,6700.0
2010-12-07 14:15:00,47.09,47.13,47.09,47.13,14700.0,41.705,41.7404,41.705,41.7404,14700.0
2010-12-07 14:20:00,47.12,47.2,47.12,47.19,16000.0,41.7315,41.8024,41.7315,41.7935,16000.0
2010-12-07 14:25:00,47.19,47.21,47.18,47.18,11700.0,41.7935,41.8113,41.7847,41.7847,11700.0
2010-12-07 14:30:00,47.17,47.19,47.15,47.19,32700.0,41.7758,41.7935,41.7581,41.7935,32700.0
2010-12-07 14:35:00,47.19,47.24,47.19,47.22,17100.0,41.7935,41.8378,41.7935,41.8201,17100.0
2010-12-07 14:40:00,47.22,47.27,47.22,47.22,45700.0,41.8201,41.8644,41.8201,41.8201,45700.0
2010-12-07 14:45:00,47.23,47.23,47.14,47.15,47900.0,41.829,41.829,41.7493,41.7581,47900.0
2010-12-07 14:50:00,47.15,47.15,47.08,47.1,43400.0,41.7581,41.7581,41.6961,41.7138,43400.0
2010-12-07 14:55:00,47.11,47.12,46.88,46.89,72800.0,41.7227,41.7315,41.519,41.5279,72800.0
2010-12-07 15:00:00,46.9,46.98,46.88,46.89,84100.0,41.5367,41.6076,41.519,41.5279,84100.0
2010-12-07 15:05:00,46.89,46.97,46.87,46.97,35500.0,41.5279,41.5987,41.5101,41.5987,35500.0
2010-12-07 15:10:00,46.96,46.99,46.92,46.92,26500.0,41.5898,41.6164,41.5544,41.5544,26500.0
2010-12-07 15:15:00,46.93,46.95,46.8,46.88,44200.0,41.5633,41.581,41.4481,41.519,44200.0
2010-12-07 15:20:00,46.88,46.89,46.77,46.84,62200.0,41.519,41.5279,41.4216,41.4836,62200.0
2010-12-07 15:25:00,46.84,46.95,46.83,46.92,65600.0,41.4836,41.581,41.4747,41.5544,65600.0
2010-12-07 15:30:00,46.93,46.97,46.84,46.86,52300.0,41.5633,41.5987,41.4836,41.5013,52300.0
2010-12-07 15:35:00,46.87,46.92,46.82,46.92,60000.0,41.5101,41.5544,41.4659,41.5544,60000.0
2010-12-07 15:40:00,46.92,46.94,46.75,46.8,78100.0,41.5544,41.5721,41.4039,41.4481,78100.0
2010-12-07 15:45:00,46.8,46.85,46.72,46.79,98900.0,41.4481,41.4924,41.3773,41.4393,98900.0
2010-12-07 15:50:00,46.79,46.82,46.71,46.78,113500.0,41.4393,41.4659,41.3684,41.4304,113500.0
2010-12-07 15:55:00,46.77,46.79,46.71,46.79,82600.0,41.4216,41.4393,41.3684,41.4393,82600.0
2010-12-08 09:30:00,46.8,47.06,46.51,47.06,26100.0,41.4481,41.6784,41.1913,41.6784,26100.0
2010-12-08 09:35:00,47.0,47.1,46.91,47.06,28100.0,41.6253,41.7138,41.5456,41.6784,28100.0
2010-12-08 09:40:00,47.07,47.18,47.04,47.13,45300.0,41.6873,41.7847,41.6607,41.7404,45300.0
2010-12-08 09:45:00,47.13,47.25,47.08,47.15,42000.0,41.7404,41.8467,41.6961,41.7581,42000.0
2010-12-08 09:50:00,47.15,47.22,47.13,47.14,34200.0,41.7581,41.8201,41.7404,41.7493,34200.0
2010-12-08 09:55:00,47.14,47.21,47.13,47.2,24100.0,41.7493,41.8113,41.7404,41.8024,24100.0
2010-12-08 10:00:00,47.19,47.2,47.15,47.19,38700.0,41.7935,41.8024,41.7581,41.7935,38700.0
2010-12-08 10:05:00,47.19,47.26,47.15,47.24,82300.0,41.7935,41.8555,41.7581,41.8378,82300.0
2010-12-08 10:10:00,47.23,47.28,47.14,47.24,69800.0,41.829,41.8733,41.7493,41.8378,69800.0
2010-12-08 10:15:00,47.24,47.24,47.18,47.2,48300.0,41.8378,41.8378,41.7847,41.8024,48300.0
2010-12-08 10:20:00,47.21,47.26,47.18,47.26,66100.0,41.8113,41.8555,41.7847,41.8555,66100.0
2010-12-08 10:25:00,47.26,47.4,47.24,47.4,41900.0,41.8555,41.9795,41.8378,41.9795,41900.0
2010-12-08 10:30:00,47.39,47.44,47.34,47.39,55000.0,41.9707,42.015,41.9264,41.9707,55000.0
2010-12-08 10:35:00,47.39,47.39,47.22,47.23,32500.0,41.9707,41.9707,41.8201,41.829,32500.0
2010-12-08 10:40:00,47.22,47.39,47.15,47.37,58900.0,41.8201,41.9707,41.7581,41.953,58900.0
2010-12-08 10:45:00,47.37,47.42,47.35,47.35,37200.0,41.953,41.9972,41.9352,41.9352,37200.0
2010-12-08 10:50:00,47.35,47.45,47.35,47.45,48200.0,41.9352,42.0238,41.9352,42.0238,48200.0
2010-12-08 10:55:00,47.45,47.46,47.38,47.44,29400.0,42.0238,42.0327,41.9618,42.015,29400.0
2010-12-08 11:00:00,47.45,47.49,47.44,47.49,35500.0,42.0238,42.0592,42.015,42.0592,35500.0
2010-12-08 11:05:00,47.49,47.5,47.46,47.46,33100.0,42.0592,42.0681,42.0327,42.0327,33100.0
2010-12-08 11:10:00,47.46,47.47,47.43,47.47,25900.0,42.0327,42.0415,42.0061,42.0415,25900.0
2010-12-08 11:15:00,47.46,47.49,47.41,47.44,33900.0,42.0327,42.0592,41.9884,42.015,33900.0
2010-12-08 11:20:00,47.44,47.5,47.42,47.5,76600.0,42.015,42.0681,41.9972,42.0681,76600.0
2010-12-08 11:25:00,47.5,47.5,47.42,47.46,39300.0,42.0681,42.0681,41.9972,42.0327,39300.0
2010-12-08 11:30:00,47.46,47.46,47.42,47.43,46200.0,42.0327,42.0327,41.9972,42.0061,46200.0
2010-12-08 11:35:00,47.42,47.47,47.42,47.45,14200.0,41.9972,42.0415,41.9972,42.0238,14200.0
2010-12-08 11:40:00,47.45,47.51,47.45,47.51,22500.0,42.0238,42.077,42.0238,42.077,22500.0
2010-12-08 11:45:00,47.5,47.62,47.5,47.62,68100.0,42.0681,42.1744,42.0681,42.1744,68100.0
2010-12-08 11:50:00,47.62,47.78,47.61,47.76,73800.0,42.1744,42.3161,42.1655,42.2984,73800.0
2010-12-08 11:55:00,47.76,47.83,47.65,47.83,64900.0,42.2984,42.3604,42.2009,42.3604,64900.0
2010-12-08 12:00:00,47.83,47.87,47.76,47.77,37200.0,42.3604,42.3958,42.2984,42.3072,37200.0
2010-12-08 12:05:00,47.78,47.89,47.77,47.89,46000.0,42.3161,42.4135,42.3072,42.4135,46000.0
2010-12-08 12:10:00,47.89,47.89,47.78,47.78,19400.0,42.4135,42.4135,42.3161,42.3161,19400.0
2010-12-08 12:15:00,47.78,47.78,47.72,47.72,10000.0,42.3161,42.3161,42.2629,42.2629,10000.0
2010-12-08 12:20:00,47.72,47.72,47.62,47.62,40000.0,42.2629,42.2629,42.1744,42.1744,40000.0
2010-12-08 12:25:00,47.6,47.69,47.57,47.68,27200.0,42.1567,42.2364,42.1301,42.2275,27200.0
2010-12-08 12:30:00,47.69,47.69,47.58,47.59,18200.0,42.2364,42.2364,42.1389,42.1478,18200.0
2010-12-08 12:35:00,47.58,47.63,47.58,47.62,18000.0,42.1389,42.1832,42.1389,42.1744,18000.0
2010-12-08 12:40:00,47.63,47.66,47.61,47.66,23200.0,42.1832,42.2098,42.1655,42.2098,23200.0
2010-12-08 12:45:00,47.66,47.69,47.66,47.67,26400.0,42.2098,42.2364,42.2098,42.2187,26400.0
2010-12-08 12:50:00,47.67,47.7,47.65,47.68,19800.0,42.2187,42.2452,42.2009,42.2275,19800.0
2010-12-08 12:55:00,47.68,47.68,47.61,47.61,15100.0,42.2275,42.2275,42.1655,42.1655,15100.0
2010-12-08 13:00:00,47.61,47.65,47.59,47.65,10700.0,42.1655,42.2009,42.1478,42.2009,10700.0
2010-12-08 13:05:00,47.65,47.7,47.63,47.68,20300.0,42.2009,42.2452,42.1832,42.2275,20300.0
2010-12-08 13:10:00,47.68,47.73,47.68,47.73,24500.0,42.2275,42.2718,42.2275,42.2718,24500.0
2010-12-08 13:15:00,47.72,47.72,47.66,47.68,36900.0,42.2629,42.2629,42.2098,42.2275,36900.0
2010-12-08 13:20:00,47.67,47.68,47.64,47.68,25500.0,42.2187,42.2275,42.1921,42.2275,25500.0
2010-12-08 13:25:00,47.68,47.71,47.67,47.67,38100.0,42.2275,42.2541,42.2187,42.2187,38100.0
2010-12-08 13:30:00,47.67,47.68,47.63,47.67,14100.0,42.2187,42.2275,42.1832,42.2187,14100.0
2010-12-08 13:35:00,47.66,47.7,47.66,47.68,16400.0,42.2098,42.2452,42.2098,42.2275,16400.0
2010-12-08 13:40:00,47.68,47.75,47.66,47.74,45500.0,42.2275,42.2895,42.2098,42.2806,45500.0
2010-12-08 13:45:00,47.73,47.74,47.72,47.72,21900.0,42.2718,42.2806,42.2629,42.2629,21900.0
2010-12-08 13:50:00,47.73,47.74,47.72,47.74,25500.0,42.2718,42.2806,42.2629,42.2806,25500.0
2010-12-08 13:55:00,47.74,47.74,47.73,47.73,16500.0,42.2806,42.2806,42.2718,42.2718,16500.0
2010-12-08 14:00:00,47.73,47.77,47.72,47.74,92200.0,42.2718,42.3072,42.2629,42.2806,92200.0
2010-12-08 14:05:00,47.74,47.79,47.74,47.78,26400.0,42.2806,42.3249,42.2806,42.3161,26400.0
2010-12-08 14:10:00,47.78,47.79,47.75,47.77,27700.0,42.3161,42.3249,42.2895,42.3072,27700.0
2010-12-08 14:15:00,47.77,47.79,47.74,47.74,43200.0,42.3072,42.3249,42.2806,42.2806,43200.0
2010-12-08 14:20:00,47.74,47.76,47.68,47.68,23900.0,42.2806,42.2984,42.2275,42.2275,23900.0
2010-12-08 14:25:00,47.68,47.68,47.64,47.65,29100.0,42.2275,42.2275,42.1921,42.2009,29100.0
2010-12-08 14:30:00,47.65,47.71,47.64,47.69,32900.0,42.2009,42.2541,42.1921,42.2364,32900.0
2010-12-08 14:35:00,47.7,47.74,47.69,47.71,12400.0,42.2452,42.2806,42.2364,42.2541,12400.0
2010-12-08 14:40:00,47.7,47.74,47.69,47.73,21100.0,42.2452,42.2806,42.2364,42.2718,21100.0
2010-12-08 14:45:00,47.74,47.78,47.74,47.77,48700.0,42.2806,42.3161,42.2806,42.3072,48700.0
2010-12-08 14:50:00,47.77,47.83,47.77,47.8,29500.0,42.3072,42.3604,42.3072,42.3338,29500.0
2010-12-08 14:55:00,47.81,47.81,47.72,47.72,19700.0,42.3426,42.3426,42.2629,42.2629,19700.0
2010-12-08 15:00:00,47.73,47.75,47.68,47.72,30100.0,42.2718,42.2895,42.2275,42.2629,30100.0
2010-12-08 15:05:00,47.72,47.76,47.67,47.68,38900.0,42.2629,42.2984,42.2187,42.2275,38900.0
2010-12-08 15:10:00,47.67,47.68,47.59,47.62,65200.0,42.2187,42.2275,42.1478,42.1744,65200.0
2010-12-08 15:15:00,47.61,47.68,47.59,47.66,110100.0,42.1655,42.2275,42.1478,42.2098,110100.0
2010-12-08 15:20:00,47.66,47.68,47.64,47.67,44900.0,42.2098,42.2275,42.1921,42.2187,44900.0
2010-12-08 15:25:00,47.67,47.67,47.56,47.58,38300.0,42.2187,42.2187,42.1212,42.1389,38300.0
2010-12-08 15:30:00,47.58,47.63,47.55,47.63,35700.0,42.1389,42.1832,42.1124,42.1832,35700.0
2010-12-08 15:35:00,47.62,47.63,47.6,47.61,43900.0,42.1744,42.1832,42.1567,42.1655,43900.0
2010-12-08 15:40:00,47.62,47.67,47.62,47.64,51200.0,42.1744,42.2187,42.1744,42.1921,51200.0
2010-12-08 15:45:00,47.64,47.71,47.64,47.68,32900.0,42.1921,42.2541,42.1921,42.2275,32900.0
2010-12-08 15:50:00,47.68,47.71,47.65,47.68,54400.0,42.2275,42.2541,42.2009,42.2275,54400.0
2010-12-08 15:55:00,47.69,47.73,47.67,47.68,79900.0,42.2364,42.2718,42.2187,42.2275,79900.0
2010-12-09 09:30:00,47.74,48.08,47.74,48.06,65800.0,42.2806,42.5818,42.2806,42.5641,65800.0
2010-12-09 09:35:00,48.05,48.05,47.81,47.86,49100.0,42.5552,42.5552,42.3426,42.3869,49100.0
2010-12-09 09:40:00,47.84,47.85,47.64,47.67,31300.0,42.3692,42.3781,42.1921,42.2187,31300.0
2010-12-09 09:45:00,47.66,47.68,47.59,47.59,35100.0,42.2098,42.2275,42.1478,42.1478,35100.0
2010-12-09 09:50:00,47.59,47.86,47.58,47.86,20900.0,42.1478,42.3869,42.1389,42.3869,20900.0
2010-12-09 09:55:00,47.87,47.98,47.86,47.95,28200.0,42.3958,42.4932,42.3869,42.4666,28200.0
2010-12-09 10:00:00,47.95,47.95,47.81,47.86,34000.0,42.4666,42.4666,42.3426,42.3869,34000.0
2010-12-09 10:05:00,47.86,47.92,47.84,47.9,24800.0,42.3869,42.4401,42.3692,42.4224,24800.0
2010-12-09 10:10:00,47.94,47.94,47.87,47.87,30900.0,42.4578,42.4578,42.3958,42.3958,30900.0
2010-12-09 10:15:00,47.87,47.94,47.87,47.93,20700.0,42.3958,42.4578,42.3958,42.4489,20700.0
2010-12-09 10:20:00,47.93,47.94,47.87,47.88,31300.0,42.4489,42.4578,42.3958,42.4046,31300.0
2010-12-09 10:25:00,47.88,47.89,47.85,47.88,16800.0,42.4046,42.4135,42.3781,42.4046,16800.0
2010-12-09 10:30:00,47.88,47.9,47.87,47.88,29700.0,42.4046,42.4224,42.3958,42.4046,29700.0
2010-12-09 10:35:00,47.88,47.88,47.83,47.87,34600.0,42.4046,42.4046,42.3604,42.3958,34600.0
2010-12-09 10:40:00,47.86,47.86,47.78,47.8,27500.0,42.3869,42.3869,42.3161,42.3338,27500.0
2010-12-09 10:45:00,47.8,47.83,47.77,47.8,25700.0,42.3338,42.3604,42.3072,42.3338,25700.0
2010-12-09 10:50:00,47.81,47.82,47.72,47.74,29400.0,42.3426,42.3515,42.2629,42.2806,29400.0
2010-12-09 10:55:00,47.72,47.81,47.66,47.81,39100.0,42.2629,42.3426,42.2098,42.3426,39100.0
2010-12-09 11:00:00,47.81,47.82,47.76,47.81,31400.0,42.3426,42.3515,42.2984,42.3426,31400.0
2010-12-09 11:05:00,47.81,47.89,47.8,47.88,20900.0,42.3426,42.4135,42.3338,42.4046,20900.0
2010-12-09 11:10:00,47.88,47.95,47.88,47.93,36500.0,42.4046,42.4666,42.4046,42.4489,36500.0
2010-12-09 11:15:00,47.93,47.94,47.91,47.94,15600.0,42.4489,42.4578,42.4312,42.4578,15600.0
2010-12-09 11:20:00,47.94,47.94,47.91,47.91,10100.0,42.4578,42.4578,42.4312,42.4312,10100.0
2010-12-09 11:25:00,47.91,47.93,47.87,47.88,24000.0,42.4312,42.4489,42.3958,42.4046,24000.0
2010-12-09 11:30:00,47.88,47.9,47.75,47.75,30000.0,42.4046,42.4224,42.2895,42.2895,30000.0
2010-12-09 11:35:00,47.76,47.93,47.76,47.91,47900.0,42.2984,42.4489,42.2984,42.4312,47900.0
2010-12-09 11:40:00,47.91,47.92,47.81,47.83,24900.0,42.4312,42.4401,42.3426,42.3604,24900.0
2010-12-09 11:45:00,47.82,47.82,47.72,47.72,16500.0,42.3515,42.3515,42.2629,42.2629,16500.0
2010-12-09 11:50:00,47.72,47.72,47.64,47.65,6400.0,42.2629,42.2629,42.1921,42.2009,6400.0
2010-12-09 11:55:00,47.64,47.72,47.62,47.7,23600.0,42.1921,42.2629,42.1744,42.2452,23600.0
2010-12-09 12:00:00,47.7,47.78,47.7,47.72,13200.0,42.2452,42.3161,42.2452,42.2629,13200.0
2010-12-09 12:05:00,47.72,47.74,47.67,47.72,11600.0,42.2629,42.2806,42.2187,42.2629,11600.0
2010-12-09 12:10:00,47.72,47.73,47.68,47.71,11900.0,42.2629,42.2718,42.2275,42.2541,11900.0
2010-12-09 12:15:00,47.69,47.69,47.65,47.66,8300.0,42.2364,42.2364,42.2009,42.2098,8300.0
2010-12-09 12:20:00,47.66,47.67,47.64,47.64,7000.0,42.2098,42.2187,42.1921,42.1921,7000.0
2010-12-09 12:25:00,47.64,47.67,47.64,47.65,11300.0,42.1921,42.2187,42.1921,42.2009,11300.0
2010-12-09 12:30:00,47.65,47.65,47.63,47.63,13000.0,42.2009,42.2009,42.1832,42.1832,13000.0
2010-12-09 12:35:00,47.64,47.64,47.61,47.61,8900.0,42.1921,42.1921,42.1655,42.1655,8900.0
2010-12-09 12:40:00,47.61,47.62,47.6,47.6,5500.0,42.1655,42.1744,42.1567,42.1567,5500.0
2010-12-09 12:45:00,47.6,47.67,47.59,47.67,10500.0,42.1567,42.2187,42.1478,42.2187,10500.0
2010-12-09 12:50:00,47.67,47.72,47.67,47.72,10700.0,42.2187,42.2629,42.2187,42.2629,10700.0
2010-12-09 12:55:00,47.73,47.73,47.68,47.69,15700.0,42.2718,42.2718,42.2275,42.2364,15700.0
2010-12-09 13:00:00,47.68,47.76,47.68,47.73,61600.0,42.2275,42.2984,42.2275,42.2718,61600.0
2010-12-09 13:05:00,47.73,47.76,47.7,47.75,12300.0,42.2718,42.2984,42.2452,42.2895,12300.0
2010-12-09 13:10:00,47.75,47.78,47.7,47.72,17000.0,42.2895,42.3161,42.2452,42.2629,17000.0
2010-12-09 13:15:00,47.72,47.78,47.71,47.71,11100.0,42.2629,42.3161,42.2541,42.2541,11100.0
2010-12-09 13:20:00,47.71,47.73,47.7,47.71,9400.0,42.2541,42.2718,42.2452,42.2541,9400.0
2010-12-09 13:25:00,47.71,47.71,47.7,47.7,8400.0,42.2541,42.2541,42.2452,42.2452,8400.0
2010-12-09 13:30:00,47.7,47.78,47.7,47.74,18900.0,42.2452,42.3161,42.2452,42.2806,18900.0
2010-12-09 13:35:00,47.72,47.73,47.7,47.71,8700.0,42.2629,42.2718,42.2452,42.2541,8700.0
2010-12-09 13:40:00,47.72,47.72,47.69,47.69,9500.0,42.2629,42.2629,42.2364,42.2364,9500.0
2010-12-09 13:45:00,47.69,47.76,47.69,47.71,10100.0,42.2364,42.2984,42.2364,42.2541,10100.0
2010-12-09 13:50:00,47.71,47.72,47.7,47.71,6600.0,42.2541,42.2629,42.2452,42.2541,6600.0
2010-12-09 13:55:00,47.71,47.73,47.71,47.73,4500.0,42.2541,42.2718,42.2541,42.2718,4500.0
2010-12-09 14:00:00,47.72,47.74,47.72,47.72,13500.0,42.2629,42.2806,42.2629,42.2629,13500.0
2010-12-09 14:05:00,47.72,47.72,47.67,47.68,17800.0,42.2629,42.2629,42.2187,42.2275,17800.0
2010-12-09 14:10:00,47.67,47.67,47.61,47.65,15700.0,42.2187,42.2187,42.1655,42.2009,15700.0
2010-12-09 14:15:00,47.65,47.69,47.64,47.66,21400.0,42.2009,42.2364,42.1921,42.2098,21400.0
2010-12-09 14:20:00,47.65,47.66,47.63,47.64,14600.0,42.2009,42.2098,42.1832,42.1921,14600.0
2010-12-09 14:25:00,47.64,47.7,47.64,47.66,21300.0,42.1921,42.2452,42.1921,42.2098,21300.0
2010-12-09 14:30:00,47.65,47.65,47.62,47.64,23500.0,42.2009,42.2009,42.1744,42.1921,23500.0
2010-12-09 14:35:00,47.65,47.67,47.6,47.6,22200.0,42.2009,42.2187,42.1567,42.1567,22200.0
2010-12-09 14:40:00,47.6,47.6,47.57,47.57,27700.0,42.1567,42.1567,42.1301,42.1301,27700.0
2010-12-09 14:45:00,47.57,47.61,47.53,47.53,40600.0,42.1301,42.1655,42.0947,42.0947,40600.0
2010-12-09 14:50:00,47.53,47.6,47.52,47.59,14800.0,42.0947,42.1567,42.0858,42.1478,14800.0
2010-12-09 14:55:00,47.6,47.63,47.59,47.63,36500.0,42.1567,42.1832,42.1478,42.1832,36500.0
2010-12-09 15:00:00,47.63,47.66,47.63,47.65,29900.0,42.1832,42.2098,42.1832,42.2009,29900.0
2010-12-09 15:05:00,47.65,47.65,47.63,47.63,19500.0,42.2009,42.2009,42.1832,42.1832,19500.0
2010-12-09 15:10:00,47.63,47.64,47.6,47.63,24200.0,42.1832,42.1921,42.1567,42.1832,24200.0
2010-12-09 15:15:00,47.62,47.7,47.62,47.69,26800.0,42.1744,42.2452,42.1744,42.2364,26800.0
2010-12-09 15:20:00,47.69,47.73,47.69,47.7,36900.0,42.2364,42.2718,42.2364,42.2452,36900.0
2010-12-09 15:25:00,47.7,47.72,47.65,47.66,30900.0,42.2452,42.2629,42.2009,42.2098,30900.0
2010-12-09 15:30:00,47.66,47.66,47.64,47.64,17300.0,42.2098,42.2098,42.1921,42.1921,17300.0
2010-12-09 15:35:00,47.64,47.71,47.64,47.7,57600.0,42.1921,42.2541,42.1921,42.2452,57600.0
2010-12-09 15:40:00,47.71,47.83,47.7,47.81,70300.0,42.2541,42.3604,42.2452,42.3426,70300.0
2010-12-09 15:45:00,47.82,47.85,47.78,47.78,67400.0,42.3515,42.3781,42.3161,42.3161,67400.0
2010-12-09 15:50:00,47.78,47.78,47.72,47.73,91900.0,42.3161,42.3161,42.2629,42.2718,91900.0
2010-12-09 15:55:00,47.72,47.75,47.69,47.71,114200.0,42.2629,42.2895,42.2364,42.2541,114200.0
2010-12-10 09:30:00,47.79,47.94,47.67,47.88,51600.0,42.3249,42.4578,42.2187,42.4046,51600.0
2010-12-10 09:35:00,47.9,47.9,47.56,47.64,37300.0,42.4224,42.4224,42.1212,42.1921,37300.0
2010-12-10 09:40:00,47.66,47.75,47.65,47.71,19300.0,42.2098,42.2895,42.2009,42.2541,19300.0
2010-12-10 09:45:00,47.71,47.71,47.59,47.61,23600.0,42.2541,42.2541,42.1478,42.1655,23600.0
2010-12-10 09:50:00,47.61,47.73,47.6,47.7,16400.0,42.1655,42.2718,42.1567,42.2452,16400.0
2010-12-10 09:55:00,47.73,47.75,47.68,47.71,28500.0,42.2718,42.2895,42.2275,42.2541,28500.0
2010-12-10 10:00:00,47.69,47.72,47.63,47.63,20600.0,42.2364,42.2629,42.1832,42.1832,20600.0
2010-12-10 10:05:00,47.63,47.64,47.6,47.6,14300.0,42.1832,42.1921,42.1567,42.1567,14300.0
2010-12-10 10:10:00,47.61,47.61,47.44,47.59,25000.0,42.1655,42.1655,42.015,42.1478,25000.0
2010-12-10 10:15:00,47.58,47.61,47.51,47.52,24900.0,42.1389,42.1655,42.077,42.0858,24900.0
2010-12-10 10:20:00,47.52,47.59,47.51,47.54,22700.0,42.0858,42.1478,42.077,42.1035,22700.0
2010-12-10 10:25:00,47.56,47.59,47.51,47.56,29200.0,42.1212,42.1478,42.077,42.1212,29200.0
2010-12-10 10:30:00,47.57,47.6,47.56,47.56,106300.0,42.1301,42.1567,42.1212,42.1212,106300.0
2010-12-10 10:35:00,47.56,47.59,47.55,47.58,29900.0,42.1212,42.1478,42.1124,42.1389,29900.0
2010-12-10 10:40:00,47.57,47.66,47.57,47.6,25800.0,42.1301,42.2098,42.1301,42.1567,25800.0
2010-12-10 10:45:00,47.6,47.64,47.59,47.59,18000.0,42.1567,42.1921,42.1478,42.1478,18000.0
2010-12-10 10:50:00,47.59,47.6,47.56,47.57,22200.0,42.1478,42.1567,42.1212,42.1301,22200.0
2010-12-10 10:55:00,47.57,47.62,47.55,47.59,95300.0,42.1301,42.1744,42.1124,42.1478,95300.0
2010-12-10 11:00:00,47.57,47.58,47.55,47.56,21500.0,42.1301,42.1389,42.1124,42.1212,21500.0
2010-12-10 11:05:00,47.56,47.61,47.56,47.58,17600.0,42.1212,42.1655,42.1212,42.1389,17600.0
2010-12-10 11:10:00,47.58,47.62,47.58,47.61,12900.0,42.1389,42.1744,42.1389,42.1655,12900.0
2010-12-10 11:15:00,47.61,47.63,47.6,47.61,139300.0,42.1655,42.1832,42.1567,42.1655,139300.0
2010-12-10 11:20:00,47.62,47.68,47.61,47.64,55300.0,42.1744,42.2275,42.1655,42.1921,55300.0
2010-12-10 11:25:00,47.64,47.64,47.59,47.61,24600.0,42.1921,42.1921,42.1478,42.1655,24600.0
2010-12-10 11:30:00,47.61,47.66,47.59,47.65,17300.0,42.1655,42.2098,42.1478,42.2009,17300.0
2010-12-10 11:35:00,47.66,47.66,47.62,47.63,14600.0,42.2098,42.2098,42.1744,42.1832,14600.0
2010-12-10 11:40:00,47.64,47.71,47.62,47.71,15600.0,42.1921,42.2541,42.1744,42.2541,15600.0
2010-12-10 11:45:00,47.71,47.78,47.7,47.78,18700.0,42.2541,42.3161,42.2452,42.3161,18700.0
2010-12-10 11:50:00,47.78,47.8,47.73,47.74,27100.0,42.3161,42.3338,42.2718,42.2806,27100.0
2010-12-10 11:55:00,47.75,47.85,47.75,47.82,17200.0,42.2895,42.3781,42.2895,42.3515,17200.0
2010-12-10 12:00:00,47.82,47.83,47.77,47.77,16200.0,42.3515,42.3604,42.3072,42.3072,16200.0
2010-12-10 12:05:00,47.78,47.85,47.77,47.83,8500.0,42.3161,42.3781,42.3072,42.3604,8500.0
2010-12-10 12:10:00,47.84,47.9,47.83,47.87,24600.0,42.3692,42.4224,42.3604,42.3958,24600.0
2010-12-10 12:15:00,47.87,47.92,47.87,47.91,76500.0,42.3958,42.4401,42.3958,42.4312,76500.0
2010-12-10 12:20:00,47.91,47.92,47.84,47.85,63200.0,42.4312,42.4401,42.3692,42.3781,63200.0
2010-12-10 12:25:00,47.85,47.9,47.83,47.9,17000.0,42.3781,42.4224,42.3604,42.4224,17000.0
2010-12-10 12:30:00,47.9,47.99,47.9,47.98,23500.0,42.4224,42.5021,42.4224,42.4932,23500.0
2010-12-10 12:35:00,47.98,48.11,47.98,48.1,74800.0,42.4932,42.6083,42.4932,42.5995,74800.0
2010-12-10 12:40:00,48.11,48.13,48.05,48.09,42300.0,42.6083,42.626,42.5552,42.5906,42300.0
2010-12-10 12:45:00,48.08,48.14,48.04,48.13,21300.0,42.5818,42.6349,42.5463,42.626,21300.0
2010-12-10 12:50:00,48.12,48.12,48.07,48.1,12900.0,42.6172,42.6172,42.5729,42.5995,12900.0
2010-12-10 12:55:00,48.09,48.17,48.09,48.17,27700.0,42.5906,42.6615,42.5906,42.6615,27700.0
2010-12-10 13:00:00,48.16,48.16,48.1,48.15,21300.0,42.6526,42.6526,42.5995,42.6438,21300.0
2010-12-10 13:05:00,48.16,48.19,48.15,48.19,15900.0,42.6526,42.6792,42.6438,42.6792,15900.0
2010-12-10 13:10:00,48.18,48.18,48.14,48.16,157100.0,42.6703,42.6703,42.6349,42.6526,157100.0
2010-12-10 13:15:00,48.18,48.21,48.17,48.19,22600.0,42.6703,42.6969,42.6615,42.6792,22600.0
2010-12-10 13:20:00,48.18,48.3,48.14,48.24,60400.0,42.6703,42.7766,42.6349,42.7235,60400.0
2010-12-10 13:25:00,48.24,48.25,48.23,48.25,22200.0,42.7235,42.7323,42.7146,42.7323,22200.0
2010-12-10 13:30:00,48.25,48.27,48.24,48.25,11300.0,42.7323,42.75,42.7235,42.7323,11300.0
2010-12-10 13:35:00,48.25,48.28,48.24,48.25,22200.0,42.7323,42.7589,42.7235,42.7323,22200.0
2010-12-10 13:40:00,48.25,48.27,48.19,48.26,42600.0,42.7323,42.75,42.6792,42.7412,42600.0
2010-12-10 13:45:00,48.26,48.29,48.21,48.26,17000.0,42.7412,42.7678,42.6969,42.7412,17000.0
2010-12-10 13:50:00,48.25,48.3,48.25,48.3,18500.0,42.7323,42.7766,42.7323,42.7766,18500.0
2010-12-10 13:55:00,48.29,48.3,48.25,48.3,14100.0,42.7678,42.7766,42.7323,42.7766,14100.0
2010-12-10 14:00:00,48.3,48.3,48.2,48.2,53500.0,42.7766,42.7766,42.688,42.688,53500.0
2010-12-10 14:05:00,48.2,48.29,48.2,48.28,16400.0,42.688,42.7678,42.688,42.7589,16400.0
2010-12-10 14:10:00,48.27,48.29,48.25,48.25,19100.0,42.75,42.7678,42.7323,42.7323,19100.0
2010-12-10 14:15:00,48.26,48.26,48.24,48.25,18800.0,42.7412,42.7412,42.7235,42.7323,18800.0
2010-12-10 14:20:00,48.25,48.26,48.23,48.25,54800.0,42.7323,42.7412,42.7146,42.7323,54800.0
2010-12-10 14:25:00,48.24,48.25,48.24,48.24,18800.0,42.7235,42.7323,42.7235,42.7235,18800.0
2010-12-10 14:30:00,48.23,48.27,48.22,48.25,23200.0,42.7146,42.75,42.7058,42.7323,23200.0
2010-12-10 14:35:00,48.26,48.34,48.22,48.33,30300.0,42.7412,42.812,42.7058,42.8032,30300.0
2010-12-10 14:40:00,48.33,48.36,48.3,48.35,30500.0,42.8032,42.8297,42.7766,42.8209,30500.0
2010-12-10 14:45:00,48.35,48.43,48.34,48.43,55100.0,42.8209,42.8917,42.812,42.8917,55100.0
2010-12-10 14:50:00,48.42,48.51,48.42,48.51,126500.0,42.8829,42.9626,42.8829,42.9626,126500.0
2010-12-10 14:55:00,48.51,48.53,48.49,48.51,62600.0,42.9626,42.9803,42.9449,42.9626,62600.0
2010-12-10 15:00:00,48.5,48.51,48.46,48.49,52900.0,42.9537,42.9626,42.9183,42.9449,52900.0
2010-12-10 15:05:00,48.49,48.5,48.44,48.47,30800.0,42.9449,42.9537,42.9006,42.9272,30800.0
2010-12-10 15:10:00,48.48,48.49,48.44,48.45,62000.0,42.936,42.9449,42.9006,42.9095,62000.0
2010-12-10 15:15:00,48.44,48.45,48.37,48.43,63900.0,42.9006,42.9095,42.8386,42.8917,63900.0
2010-12-10 15:20:00,48.43,48.49,48.42,48.46,76200.0,42.8917,42.9449,42.8829,42.9183,76200.0
2010-12-10 15:25:00,48.47,48.51,48.46,48.5,92600.0,42.9272,42.9626,42.9183,42.9537,92600.0
2010-12-10 15:30:00,48.5,48.55,48.49,48.51,72800.0,42.9537,42.998,42.9449,42.9626,72800.0
2010-12-10 15:35:00,48.5,48.51,48.43,48.48,64300.0,42.9537,42.9626,42.8917,42.936,64300.0
2010-12-10 15:40:00,48.48,48.55,48.47,48.52,123100.0,42.936,42.998,42.9272,42.9715,123100.0
2010-12-10 15:45:00,48.51,48.54,48.43,48.45,119100.0,42.9626,42.9892,42.8917,42.9095,119100.0
2010-12-10 15:50:00,48.45,48.52,48.44,48.5,128900.0,42.9095,42.9715,42.9006,42.9537,128900.0
2010-12-10 15:55:00,48.5,48.52,48.37,48.4,291300.0,42.9537,42.9715,42.8386,42.8652,291300.0
2010-12-13 09:30:00,48.64,48.64,48.07,48.12,70800.0,43.0777,43.0777,42.5729,42.6172,70800.0
2010-12-13 09:35:00,48.12,48.16,48.05,48.05,32500.0,42.6172,42.6526,42.5552,42.5552,32500.0
2010-12-13 09:40:00,48.04,48.21,48.04,48.19,66600.0,42.5463,42.6969,42.5463,42.6792,66600.0
2010-12-13 09:45:00,48.18,48.38,48.1,48.38,61800.0,42.6703,42.8475,42.5995,42.8475,61800.0
2010-12-13 09:50:00,48.39,48.51,48.38,48.51,49600.0,42.8563,42.9626,42.8475,42.9626,49600.0
2010-12-13 09:55:00,48.51,48.52,48.31,48.32,61000.0,42.9626,42.9715,42.7855,42.7943,61000.0
2010-12-13 10:00:00,48.33,48.56,48.32,48.49,54400.0,42.8032,43.0069,42.7943,42.9449,54400.0
2010-12-13 10:05:00,48.49,48.59,48.47,48.54,48400.0,42.9449,43.0334,42.9272,42.9892,48400.0
2010-12-13 10:10:00,48.55,48.67,48.54,48.64,61400.0,42.998,43.1043,42.9892,43.0777,61400.0
2010-12-13 10:15:00,48.64,48.69,48.63,48.67,36800.0,43.0777,43.122,43.0689,43.1043,36800.0
2010-12-13 10:20:00,48.67,48.67,48.58,48.58,25400.0,43.1043,43.1043,43.0246,43.0246,25400.0
2010-12-13 10:25:00,48.57,48.57,48.45,48.51,20500.0,43.0157,43.0157,42.9095,42.9626,20500.0
2010-12-13 10:30:00,48.51,48.54,48.5,48.52,20000.0,42.9626,42.9892,42.9537,42.9715,20000.0
2010-12-13 10:35:00,48.51,48.51,48.4,48.4,18700.0,42.9626,42.9626,42.8652,42.8652,18700.0
2010-12-13 10:40:00,48.4,48.41,48.27,48.29,39800.0,42.8652,42.874,42.75,42.7678,39800.0
2010-12-13 10:45:00,48.3,48.41,48.29,48.4,67100.0,42.7766,42.874,42.7678,42.8652,67100.0
2010-12-13 10:50:00,48.4,48.48,48.4,48.46,19800.0,42.8652,42.936,42.8652,42.9183,19800.0
2010-12-13 10:55:00,48.47,48.5,48.42,48.42,40400.0,42.9272,42.9537,42.8829,42.8829,40400.0
2010-12-13 11:00:00,48.42,48.42,48.4,48.41,19400.0,42.8829,42.8829,42.8652,42.874,19400.0
2010-12-13 11:05:00,48.41,48.47,48.39,48.47,31400.0,42.874,42.9272,42.8563,42.9272,31400.0
2010-12-13 11:10:00,48.48,48.48,48.38,48.38,28700.0,42.936,42.936,42.8475,42.8475,28700.0
2010-12-13 11:15:00,48.38,48.39,48.36,48.36,16000.0,42.8475,42.8563,42.8297,42.8297,16000.0
2010-12-13 11:20:00,48.35,48.35,48.26,48.26,17000.0,42.8209,42.8209,42.7412,42.7412,17000.0
2010-12-13 11:25:00,48.26,48.26,48.21,48.25,21100.0,42.7412,42.7412,42.6969,42.7323,21100.0
2010-12-13 11:30:00,48.24,48.24,48.18,48.19,19300.0,42.7235,42.7235,42.6703,42.6792,19300.0
2010-12-13 11:35:00,48.18,48.2,48.16,48.17,22700.0,42.6703,42.688,42.6526,42.6615,22700.0
2010-12-13 11:40:00,48.18,48.23,48.17,48.23,19000.0,42.6703,42.7146,42.6615,42.7146,19000.0
2010-12-13 11:45:00,48.23,48.28,48.22,48.26,16400.0,42.7146,42.7589,42.7058,42.7412,16400.0
2010-12-13 11:50:00,48.28,48.34,48.28,48.33,27800.0,42.7589,42.812,42.7589,42.8032,27800.0
2010-12-13 11:55:00,48.34,48.34,48.31,48.33,15900.0,42.812,42.812,42.7855,42.8032,15900.0
2010-12-13 12:00:00,48.33,48.37,48.31,48.37,24500.0,42.8032,42.8386,42.7855,42.8386,24500.0
2010-12-13 12:05:00,48.36,48.37,48.31,48.31,19600.0,42.8297,42.8386,42.7855,42.7855,19600.0
2010-12-13 12:10:00,48.31,48.38,48.29,48.38,14300.0,42.7855,42.8475,42.7678,42.8475,14300.0
2010-12-13 12:15:00,48.38,48.42,48.35,48.37,47300.0,42.8475,42.8829,42.8209,42.8386,47300.0
2010-12-13 12:20:00,48.37,48.41,48.35,48.36,17100.0,42.8386,42.874,42.8209,42.8297,17100.0
2010-12-13 12:25:00,48.36,48.39,48.34,48.34,14000.0,42.8297,42.8563,42.812,42.812,14000.0
2010-12-13 12:30:00,48.34,48.35,48.33,48.35,7800.0,42.812,42.8209,42.8032,42.8209,7800.0
2010-12-13 12:35:00,48.35,48.38,48.35,48.37,18800.0,42.8209,42.8475,42.8209,42.8386,18800.0
2010-12-13 12:40:00,48.37,48.4,48.34,48.4,39900.0,42.8386,42.8652,42.812,42.8652,39900.0
2010-12-13 12:45:00,48.4,48.46,48.4,48.46,29200.0,42.8652,42.9183,42.8652,42.9183,29200.0
2010-12-13 12:50:00,48.45,48.46,48.41,48.43,26000.0,42.9095,42.9183,42.874,42.8917,26000.0
2010-12-13 12:55:00,48.43,48.47,48.4,48.44,24500.0,42.8917,42.9272,42.8652,42.9006,24500.0
2010-12-13 13:00:00,48.43,48.46,48.43,48.45,10600.0,42.8917,42.9183,42.8917,42.9095,10600.0
2010-12-13 13:05:00,48.45,48.46,48.39,48.43,62500.0,42.9095,42.9183,42.8563,42.8917,62500.0
2010-12-13 13:10:00,48.45,48.47,48.42,48.43,41800.0,42.9095,42.9272,42.8829,42.8917,41800.0
2010-12-13 13:15:00,48.44,48.53,48.44,48.52,15300.0,42.9006,42.9803,42.9006,42.9715,15300.0
2010-12-13 13:20:00,48.51,48.57,48.51,48.57,23700.0,42.9626,43.0157,42.9626,43.0157,23700.0
2010-12-13 13:25:00,48.57,48.59,48.56,48.57,23500.0,43.0157,43.0334,43.0069,43.0157,23500.0
2010-12-13 13:30:00,48.57,48.58,48.53,48.53,19400.0,43.0157,43.0246,42.9803,42.9803,19400.0
2010-12-13 13:35:00,48.53,48.53,48.43,48.44,21500.0,42.9803,42.9803,42.8917,42.9006,21500.0
2010-12-13 13:40:00,48.43,48.44,48.36,48.36,21600.0,42.8917,42.9006,42.8297,42.8297,21600.0
2010-12-13 13:45:00,48.37,48.38,48.33,48.36,26200.0,42.8386,42.8475,42.8032,42.8297,26200.0
2010-12-13 13:50:00,48.37,48.38,48.35,48.35,12000.0,42.8386,42.8475,42.8209,42.8209,12000.0
2010-12-13 13:55:00,48.36,48.41,48.35,48.41,16300.0,42.8297,42.874,42.8209,42.874,16300.0
2010-12-13 14:00:00,48.4,48.44,48.34,48.39,43900.0,42.8652,42.9006,42.812,42.8563,43900.0
2010-12-13 14:05:00,48.4,48.47,48.39,48.45,40900.0,42.8652,42.9272,42.8563,42.9095,40900.0
2010-12-13 14:10:00,48.46,48.47,48.43,48.44,24900.0,42.9183,42.9272,42.8917,42.9006,24900.0
2010-12-13 14:15:00,48.44,48.48,48.43,48.44,24100.0,42.9006,42.936,42.8917,42.9006,24100.0
2010-12-13 14:20:00,48.44,48.5,48.42,48.5,43700.0,42.9006,42.9537,42.8829,42.9537,43700.0
2010-12-13 14:25:00,48.5,48.52,48.48,48.5,29700.0,42.9537,42.9715,42.936,42.9537,29700.0
2010-12-13 14:30:00,48.51,48.51,48.45,48.48,48300.0,42.9626,42.9626,42.9095,42.936,48300.0
2010-12-13 14:35:00,48.48,48.57,48.48,48.55,60700.0,42.936,43.0157,42.936,42.998,60700.0
2010-12-13 14:40:00,48.55,48.63,48.55,48.61,40700.0,42.998,43.0689,42.998,43.0512,40700.0
2010-12-13 14:45:00,48.62,48.67,48.62,48.66,28100.0,43.06,43.1043,43.06,43.0954,28100.0
2010-12-13 14:50:00,48.66,48.67,48.6,48.6,33800.0,43.0954,43.1043,43.0423,43.0423,33800.0
2010-12-13 14:55:00,48.59,48.6,48.58,48.6,9100.0,43.0334,43.0423,43.0246,43.0423,9100.0
2010-12-13 15:00:00,48.6,48.61,48.59,48.6,22300.0,43.0423,43.0512,43.0334,43.0423,22300.0
2010-12-13 15:05:00,48.6,48.61,48.52,48.54,33300.0,43.0423,43.0512,42.9715,42.9892,33300.0
2010-12-13 15:10:00,48.54,48.54,48.49,48.51,28200.0,42.9892,42.9892,42.9449,42.9626,28200.0
2010-12-13 15:15:00,48.51,48.56,48.51,48.54,37500.0,42.9626,43.0069,42.9626,42.9892,37500.0
2010-12-13 15:20:00,48.53,48.55,48.51,48.53,25300.0,42.9803,42.998,42.9626,42.9803,25300.0
2010-12-13 15:25:00,48.52,48.53,48.47,48.47,39000.0,42.9715,42.9803,42.9272,42.9272,39000.0
2010-12-13 15:30:00,48.47,48.53,48.47,48.47,39100.0,42.9272,42.9803,42.9272,42.9272,39100.0
2010-12-13 15:35:00,48.47,48.49,48.42,48.47,64100.0,42.9272,42.9449,42.8829,42.9272,64100.0
2010-12-13 15:40:00,48.47,48.48,48.41,48.42,64900.0,42.9272,42.936,42.874,42.8829,64900.0
2010-12-13 15:45:00,48.42,48.42,48.34,48.36,110700.0,42.8829,42.8829,42.812,42.8297,110700.0
2010-12-13 15:50:00,48.37,48.41,48.34,48.34,56200.0,42.8386,42.874,42.812,42.812,56200.0
2010-12-13 15:55:00,48.34,48.34,48.25,48.31,86600.0,42.812,42.812,42.7323,42.7855,86600.0
2010-12-14 09:30:00,48.49,48.5,48.33,48.49,29200.0,42.9449,42.9537,42.8032,42.9449,29200.0
2010-12-14 09:35:00,48.46,48.66,48.45,48.54,41000.0,42.9183,43.0954,42.9095,42.9892,41000.0
2010-12-14 09:40:00,48.55,48.56,48.4,48.45,21400.0,42.998,43.0069,42.8652,42.9095,21400.0
2010-12-14 09:45:00,48.45,48.49,48.4,48.41,28600.0,42.9095,42.9449,42.8652,42.874,28600.0
2010-12-14 09:50:00,48.42,48.44,48.33,48.39,20700.0,42.8829,42.9006,42.8032,42.8563,20700.0
2010-12-14 09:55:00,48.39,48.46,48.39,48.45,25300.0,42.8563,42.9183,42.8563,42.9095,25300.0
2010-12-14 10:00:00,48.46,48.52,48.45,48.49,49300.0,42.9183,42.9715,42.9095,42.9449,49300.0
2010-12-14 10:05:00,48.49,48.51,48.43,48.46,42400.0,42.9449,42.9626,42.8917,42.9183,42400.0
2010-12-14 10:10:00,48.47,48.47,48.39,48.39,28000.0,42.9272,42.9272,42.8563,42.8563,28000.0
2010-12-14 10:15:00,48.4,48.45,48.39,48.42,22600.0,42.8652,42.9095,42.8563,42.8829,22600.0
2010-12-14 10:20:00,48.43,48.49,48.39,48.39,38000.0,42.8917,42.9449,42.8563,42.8563,38000.0
2010-12-14 10:25:00,48.39,48.39,48.3,48.31,16600.0,42.8563,42.8563,42.7766,42.7855,16600.0
2010-12-14 10:30:00,48.31,48.34,48.29,48.34,20100.0,42.7855,42.812,42.7678,42.812,20100.0
2010-12-14 10:35:00,48.34,48.36,48.31,48.36,11700.0,42.812,42.8297,42.7855,42.8297,11700.0
2010-12-14 10:40:00,48.35,48.36,48.34,48.36,8800.0,42.8209,42.8297,42.812,42.8297,8800.0
2010-12-14 10:45:00,48.35,48.37,48.33,48.34,16500.0,42.8209,42.8386,42.8032,42.812,16500.0
2010-12-14 10:50:00,48.35,48.35,48.28,48.3,20400.0,42.8209,42.8209,42.7589,42.7766,20400.0
2010-12-14 10:55:00,48.29,48.35,48.29,48.32,22800.0,42.7678,42.8209,42.7678,42.7943,22800.0
2010-12-14 11:00:00,48.31,48.37,48.31,48.37,9400.0,42.7855,42.8386,42.7855,42.8386,9400.0
2010-12-14 11:05:00,48.37,48.39,48.36,48.37,20200.0,42.8386,42.8563,42.8297,42.8386,20200.0
2010-12-14 11:10:00,48.37,48.38,48.36,48.38,8500.0,42.8386,42.8475,42.8297,42.8475,8500.0
2010-12-14 11:15:00,48.37,48.4,48.37,48.4,6600.0,42.8386,42.8652,42.8386,42.8652,6600.0
2010-12-14 11:20:00,48.4,48.44,48.4,48.42,18800.0,42.8652,42.9006,42.8652,42.8829,18800.0
2010-12-14 11:25:00,48.42,48.43,48.36,48.41,20600.0,42.8829,42.8917,42.8297,42.874,20600.0
2010-12-14 11:30:00,48.4,48.4,48.34,48.35,17700.0,42.8652,42.8652,42.812,42.8209,17700.0
2010-12-14 11:35:00,48.35,48.35,48.29,48.3,19900.0,42.8209,42.8209,42.7678,42.7766,19900.0
2010-12-14 11:40:00,48.3,48.31,48.28,48.3,18600.0,42.7766,42.7855,42.7589,42.7766,18600.0
2010-12-14 11:45:00,48.28,48.3,48.27,48.3,11600.0,42.7589,42.7766,42.75,42.7766,11600.0
2010-12-14 11:50:00,48.3,48.3,48.24,48.24,22900.0,42.7766,42.7766,42.7235,42.7235,22900.0
2010-12-14 11:55:00,48.24,48.25,48.21,48.23,10100.0,42.7235,42.7323,42.6969,42.7146,10100.0
2010-12-14 12:00:00,48.24,48.24,48.19,48.19,41200.0,42.7235,42.7235,42.6792,42.6792,41200.0
2010-12-14 12:05:00,48.18,48.26,48.16,48.21,36700.0,42.6703,42.7412,42.6526,42.6969,36700.0
2010-12-14 12:10:00,48.19,48.23,48.14,48.16,22300.0,42.6792,42.7146,42.6349,42.6526,22300.0
2010-12-14 12:15:00,48.17,48.18,48.15,48.18,16000.0,42.6615,42.6703,42.6438,42.6703,16000.0
2010-12-14 12:20:00,48.18,48.18,48.17,48.17,17500.0,42.6703,42.6703,42.6615,42.6615,17500.0
2010-12-14 12:25:00,48.18,48.2,48.17,48.19,12200.0,42.6703,42.688,42.6615,42.6792,12200.0
2010-12-14 12:30:00,48.2,48.2,48.19,48.2,13300.0,42.688,42.688,42.6792,42.688,13300.0
2010-12-14 12:35:00,48.19,48.21,48.17,48.19,17800.0,42.6792,42.6969,42.6615,42.6792,17800.0
2010-12-14 12:40:00,48.19,48.21,48.19,48.19,10100.0,42.6792,42.6969,42.6792,42.6792,10100.0
2010-12-14 12:45:00,48.19,48.21,48.16,48.19,16600.0,42.6792,42.6969,42.6526,42.6792,16600.0
2010-12-14 12:50:00,48.19,48.2,48.18,48.18,15800.0,42.6792,42.688,42.6703,42.6703,15800.0
2010-12-14 12:55:00,48.19,48.2,48.18,48.2,5700.0,42.6792,42.688,42.6703,42.688,5700.0
2010-12-14 13:00:00,48.2,48.22,48.19,48.22,10800.0,42.688,42.7058,42.6792,42.7058,10800.0
2010-12-14 13:05:00,48.22,48.25,48.21,48.25,10100.0,42.7058,42.7323,42.6969,42.7323,10100.0
2010-12-14 13:10:00,48.25,48.25,48.23,48.24,7700.0,42.7323,42.7323,42.7146,42.7235,7700.0
2010-12-14 13:15:00,48.23,48.28,48.23,48.28,14900.0,42.7146,42.7589,42.7146,42.7589,14900.0
2010-12-14 13:20:00,48.28,48.28,48.23,48.23,15900.0,42.7589,42.7589,42.7146,42.7146,15900.0
2010-12-14 13:25:00,48.24,48.24,48.21,48.21,9400.0,42.7235,42.7235,42.6969,42.6969,9400.0
2010-12-14 13:30:00,48.22,48.22,48.18,48.19,14100.0,42.7058,42.7058,42.6703,42.6792,14100.0
2010-12-14 13:35:00,48.18,48.22,48.18,48.21,10000.0,42.6703,42.7058,42.6703,42.6969,10000.0
2010-12-14 13:40:00,48.22,48.26,48.22,48.25,11600.0,42.7058,42.7412,42.7058,42.7323,11600.0
2010-12-14 13:45:00,48.26,48.33,48.26,48.33,14200.0,42.7412,42.8032,42.7412,42.8032,14200.0
2010-12-14 13:50:00,48.33,48.34,48.32,48.33,19900.0,42.8032,42.812,42.7943,42.8032,19900.0
2010-12-14 13:55:00,48.33,48.35,48.32,48.35,10100.0,42.8032,42.8209,42.7943,42.8209,10100.0
2010-12-14 14:00:00,48.34,48.38,48.34,48.37,5500.0,42.812,42.8475,42.812,42.8386,5500.0
2010-12-14 14:05:00,48.37,48.4,48.37,48.4,27600.0,42.8386,42.8652,42.8386,42.8652,27600.0
2010-12-14 14:10:00,48.39,48.4,48.34,48.36,14800.0,42.8563,42.8652,42.812,42.8297,14800.0
2010-12-14 14:15:00,48.39,48.49,48.37,48.49,20000.0,42.8563,42.9449,42.8386,42.9449,20000.0
2010-12-14 14:20:00,48.49,48.49,48.37,48.38,31100.0,42.9449,42.9449,42.8386,42.8475,31100.0
2010-12-14 14:25:00,48.38,48.41,48.35,48.41,17500.0,42.8475,42.874,42.8209,42.874,17500.0
2010-12-14 14:30:00,48.4,48.48,48.4,48.43,30100.0,42.8652,42.936,42.8652,42.8917,30100.0
2010-12-14 14:35:00,48.42,48.46,48.4,48.43,23700.0,42.8829,42.9183,42.8652,42.8917,23700.0
2010-12-14 14:40:00,48.43,48.43,48.34,48.34,21200.0,42.8917,42.8917,42.812,42.812,21200.0
2010-12-14 14:45:00,48.34,48.41,48.32,48.4,30800.0,42.812,42.874,42.7943,42.8652,30800.0
2010-12-14 14:50:00,48.4,48.41,48.38,48.41,25100.0,42.8652,42.874,42.8475,42.874,25100.0
2010-12-14 14:55:00,48.41,48.47,48.37,48.45,20800.0,42.874,42.9272,42.8386,42.9095,20800.0
2010-12-14 15:00:00,48.45,48.46,48.4,48.46,26300.0,42.9095,42.9183,42.8652,42.9183,26300.0
2010-12-14 15:05:00,48.46,48.5,48.45,48.49,27800.0,42.9183,42.9537,42.9095,42.9449,27800.0
2010-12-14 15:10:00,48.49,48.49,48.41,48.44,31100.0,42.9449,42.9449,42.874,42.9006,31100.0
2010-12-14 15:15:00,48.45,48.47,48.41,48.41,36800.0,42.9095,42.9272,42.874,42.874,36800.0
2010-12-14 15:20:00,48.41,48.41,48.36,48.39,45100.0,42.874,42.874,42.8297,42.8563,45100.0
2010-12-14 15:25:00,48.39,48.42,48.35,48.39,27600.0,42.8563,42.8829,42.8209,42.8563,27600.0
2010-12-14 15:30:00,48.39,48.42,48.39,48.4,34800.0,42.8563,42.8829,42.8563,42.8652,34800.0
2010-12-14 15:35:00,48.4,48.41,48.3,48.32,50500.0,42.8652,42.874,42.7766,42.7943,50500.0
2010-12-14 15:40:00,48.32,48.37,48.3,48.31,54100.0,42.7943,42.8386,42.7766,42.7855,54100.0
2010-12-14 15:45:00,48.32,48.41,48.27,48.27,90700.0,42.7943,42.874,42.75,42.75,90700.0
2010-12-14 15:50:00,48.28,48.41,48.27,48.4,204400.0,42.7589,42.874,42.75,42.8652,204400.0
2010-12-14 15:55:00,48.4,48.48,48.39,48.48,110000.0,42.8652,42.936,42.8563,42.936,110000.0
2010-12-15 09:30:00,48.42,48.44,48.29,48.44,49700.0,42.8829,42.9006,42.7678,42.9006,49700.0
2010-12-15 09:35:00,48.45,48.52,48.37,48.5,83500.0,42.9095,42.9715,42.8386,42.9537,83500.0
2010-12-15 09:40:00,48.5,48.5,48.41,48.42,15800.0,42.9537,42.9537,42.874,42.8829,15800.0
2010-12-15 09:45:00,48.42,48.62,48.42,48.61,28700.0,42.8829,43.06,42.8829,43.0512,28700.0
2010-12-15 09:50:00,48.6,48.63,48.59,48.61,59700.0,43.0423,43.0689,43.0334,43.0512,59700.0
2010-12-15 09:55:00,48.6,48.64,48.55,48.55,53900.0,43.0423,43.0777,42.998,42.998,53900.0
2010-12-15 10:00:00,48.54,48.58,48.52,48.56,22100.0,42.9892,43.0246,42.9715,43.0069,22100.0
2010-12-15 10:05:00,48.56,48.57,48.55,48.55,24400.0,43.0069,43.0157,42.998,42.998,24400.0
2010-12-15 10:10:00,48.55,48.57,48.5,48.53,54300.0,42.998,43.0157,42.9537,42.9803,54300.0
2010-12-15 10:15:00,48.53,48.56,48.49,48.5,26000.0,42.9803,43.0069,42.9449,42.9537,26000.0
2010-12-15 10:20:00,48.49,48.56,48.49,48.52,26100.0,42.9449,43.0069,42.9449,42.9715,26100.0
2010-12-15 10:25:00,48.53,48.56,48.52,48.55,20600.0,42.9803,43.0069,42.9715,42.998,20600.0
2010-12-15 10:30:00,48.56,48.57,48.46,48.49,42900.0,43.0069,43.0157,42.9183,42.9449,42900.0
2010-12-15 10:35:00,48.49,48.67,48.49,48.65,27900.0,42.9449,43.1043,42.9449,43.0866,27900.0
2010-12-15 10:40:00,48.65,48.72,48.65,48.72,14200.0,43.0866,43.1486,43.0866,43.1486,14200.0
2010-12-15 10:45:00,48.72,48.76,48.69,48.69,48200.0,43.1486,43.184,43.122,43.122,48200.0
2010-12-15 10:50:00,48.69,48.71,48.65,48.66,18600.0,43.122,43.1397,43.0866,43.0954,18600.0
2010-12-15 10:55:00,48.65,48.67,48.57,48.62,36900.0,43.0866,43.1043,43.0157,43.06,36900.0
2010-12-15 11:00:00,48.62,48.69,48.62,48.69,16700.0,43.06,43.122,43.06,43.122,16700.0
2010-12-15 11:05:00,48.68,48.68,48.62,48.64,27100.0,43.1132,43.1132,43.06,43.0777,27100.0
2010-12-15 11:10:00,48.64,48.68,48.54,48.55,29000.0,43.0777,43.1132,42.9892,42.998,29000.0
2010-12-15 11:15:00,48.55,48.57,48.46,48.53,18500.0,42.998,43.0157,42.9183,42.9803,18500.0
2010-12-15 11:20:00,48.54,48.54,48.48,48.48,13500.0,42.9892,42.9892,42.936,42.936,13500.0
2010-12-15 11:25:00,48.48,48.49,48.45,48.48,18800.0,42.936,42.9449,42.9095,42.936,18800.0
2010-12-15 11:30:00,48.49,48.51,48.47,48.51,9600.0,42.9449,42.9626,42.9272,42.9626,9600.0
2010-12-15 11:35:00,48.51,48.56,48.51,48.53,10100.0,42.9626,43.0069,42.9626,42.9803,10100.0
2010-12-15 11:40:00,48.53,48.53,48.43,48.44,12100.0,42.9803,42.9803,42.8917,42.9006,12100.0
2010-12-15 11:45:00,48.44,48.44,48.37,48.37,12400.0,42.9006,42.9006,42.8386,42.8386,12400.0
2010-12-15 11:50:00,48.37,48.44,48.32,48.43,20800.0,42.8386,42.9006,42.7943,42.8917,20800.0
2010-12-15 11:55:00,48.43,48.47,48.43,48.43,12100.0,42.8917,42.9272,42.8917,42.8917,12100.0
2010-12-15 12:00:00,48.42,48.44,48.38,48.38,47100.0,42.8829,42.9006,42.8475,42.8475,47100.0
2010-12-15 12:05:00,48.39,48.4,48.35,48.35,22100.0,42.8563,42.8652,42.8209,42.8209,22100.0
2010-12-15 12:10:00,48.35,48.39,48.35,48.37,13800.0,42.8209,42.8563,42.8209,42.8386,13800.0
2010-12-15 12:15:00,48.38,48.4,48.35,48.35,13500.0,42.8475,42.8652,42.8209,42.8209,13500.0
2010-12-15 12:20:00,48.35,48.35,48.32,48.35,8000.0,42.8209,42.8209,42.7943,42.8209,8000.0
2010-12-15 12:25:00,48.36,48.39,48.36,48.38,8700.0,42.8297,42.8563,42.8297,42.8475,8700.0
2010-12-15 12:30:00,48.39,48.39,48.38,48.38,21500.0,42.8563,42.8563,42.8475,42.8475,21500.0
2010-12-15 12:35:00,48.39,48.39,48.37,48.37,22800.0,42.8563,42.8563,42.8386,42.8386,22800.0
2010-12-15 12:40:00,48.37,48.38,48.28,48.28,19400.0,42.8386,42.8475,42.7589,42.7589,19400.0
2010-12-15 12:45:00,48.28,48.28,48.14,48.18,35000.0,42.7589,42.7589,42.6349,42.6703,35000.0
2010-12-15 12:50:00,48.18,48.2,48.07,48.08,41300.0,42.6703,42.688,42.5729,42.5818,41300.0
2010-12-15 12:55:00,48.07,48.11,48.03,48.06,18800.0,42.5729,42.6083,42.5375,42.5641,18800.0
2010-12-15 13:00:00,48.06,48.06,47.98,48.0,23500.0,42.5641,42.5641,42.4932,42.5109,23500.0
2010-12-15 13:05:00,48.0,48.05,48.0,48.04,16300.0,42.5109,42.5552,42.5109,42.5463,16300.0
2010-12-15 13:10:00,48.04,48.07,48.04,48.05,17000.0,42.5463,42.5729,42.5463,42.5552,17000.0
2010-12-15 13:15:00,48.04,48.05,47.97,47.99,22400.0,42.5463,42.5552,42.4843,42.5021,22400.0
2010-12-15 13:20:00,47.98,47.99,47.85,47.85,43700.0,42.4932,42.5021,42.3781,42.3781,43700.0
2010-12-15 13:25:00,47.86,47.86,47.75,47.78,65300.0,42.3869,42.3869,42.2895,42.3161,65300.0
2010-12-15 13:30:00,47.78,47.8,47.76,47.79,38900.0,42.3161,42.3338,42.2984,42.3249,38900.0
2010-12-15 13:35:00,47.8,47.84,47.75,47.8,32700.0,42.3338,42.3692,42.2895,42.3338,32700.0
2010-12-15 13:40:00,47.81,47.86,47.8,47.83,18700.0,42.3426,42.3869,42.3338,42.3604,18700.0
2010-12-15 13:45:00,47.83,47.84,47.79,47.81,16100.0,42.3604,42.3692,42.3249,42.3426,16100.0
2010-12-15 13:50:00,47.83,47.85,47.81,47.82,8400.0,42.3604,42.3781,42.3426,42.3515,8400.0
2010-12-15 13:55:00,47.82,47.87,47.82,47.87,15800.0,42.3515,42.3958,42.3515,42.3958,15800.0
2010-12-15 14:00:00,47.89,47.93,47.88,47.9,8600.0,42.4135,42.4489,42.4046,42.4224,8600.0
2010-12-15 14:05:00,47.91,47.95,47.9,47.94,19100.0,42.4312,42.4666,42.4224,42.4578,19100.0
2010-12-15 14:10:00,47.93,47.94,47.88,47.89,18300.0,42.4489,42.4578,42.4046,42.4135,18300.0
2010-12-15 14:15:00,47.89,47.92,47.87,47.92,11900.0,42.4135,42.4401,42.3958,42.4401,11900.0
2010-12-15 14:20:00,47.92,47.93,47.88,47.9,19600.0,42.4401,42.4489,42.4046,42.4224,19600.0
2010-12-15 14:25:00,47.89,47.89,47.77,47.77,22200.0,42.4135,42.4135,42.3072,42.3072,22200.0
2010-12-15 14:30:00,47.77,47.8,47.63,47.8,29100.0,42.3072,42.3338,42.1832,42.3338,29100.0
2010-12-15 14:35:00,47.79,47.79,47.7,47.73,31300.0,42.3249,42.3249,42.2452,42.2718,31300.0
2010-12-15 14:40:00,47.73,47.74,47.68,47.68,31300.0,42.2718,42.2806,42.2275,42.2275,31300.0
2010-12-15 14:45:00,47.69,47.78,47.69,47.72,28800.0,42.2364,42.3161,42.2364,42.2629,28800.0
2010-12-15 14:50:00,47.72,47.73,47.68,47.7,21700.0,42.2629,42.2718,42.2275,42.2452,21700.0
2010-12-15 14:55:00,47.71,47.72,47.68,47.72,25500.0,42.2541,42.2629,42.2275,42.2629,25500.0
2010-12-15 15:00:00,47.71,47.81,47.7,47.81,28500.0,42.2541,42.3426,42.2452,42.3426,28500.0
2010-12-15 15:05:00,47.81,47.85,47.8,47.83,36400.0,42.3426,42.3781,42.3338,42.3604,36400.0
2010-12-15 15:10:00,47.83,47.85,47.8,47.85,60200.0,42.3604,42.3781,42.3338,42.3781,60200.0
2010-12-15 15:15:00,47.85,47.94,47.85,47.93,45900.0,42.3781,42.4578,42.3781,42.4489,45900.0
2010-12-15 15:20:00,47.93,48.01,47.89,48.01,58300.0,42.4489,42.5198,42.4135,42.5198,58300.0
2010-12-15 15:25:00,48.01,48.03,48.0,48.01,62700.0,42.5198,42.5375,42.5109,42.5198,62700.0
2010-12-15 15:30:00,48.01,48.02,47.95,48.01,52300.0,42.5198,42.5286,42.4666,42.5198,52300.0
2010-12-15 15:35:00,48.02,48.08,47.99,48.06,87500.0,42.5286,42.5818,42.5021,42.5641,87500.0
2010-12-15 15:40:00,48.06,48.1,47.98,47.99,79200.0,42.5641,42.5995,42.4932,42.5021,79200.0
2010-12-15 15:45:00,47.98,47.98,47.86,47.91,109900.0,42.4932,42.4932,42.3869,42.4312,109900.0
2010-12-15 15:50:00,47.91,47.91,47.81,47.85,61200.0,42.4312,42.4312,42.3426,42.3781,61200.0
2010-12-15 15:55:00,47.85,47.93,47.83,47.92,74200.0,42.3781,42.4489,42.3604,42.4401,74200.0
2010-12-16 09:30:00,48.05,48.07,47.98,48.07,19900.0,42.5552,42.5729,42.4932,42.5729,19900.0
2010-12-16 09:35:00,48.06,48.28,48.04,48.23,40900.0,42.5641,42.7589,42.5463,42.7146,40900.0
2010-12-16 09:40:00,48.23,48.23,48.09,48.12,17300.0,42.7146,42.7146,42.5906,42.6172,17300.0
2010-12-16 09:45:00,48.12,48.34,48.11,48.33,41000.0,42.6172,42.812,42.6083,42.8032,41000.0
2010-12-16 09:50:00,48.33,48.39,48.31,48.35,53600.0,42.8032,42.8563,42.7855,42.8209,53600.0
2010-12-16 09:55:00,48.35,48.75,48.34,48.66,198500.0,42.8209,43.1751,42.812,43.0954,198500.0
2010-12-16 10:00:00,48.67,48.75,48.5,48.67,1443900.0,43.1043,43.1751,42.9537,43.1043,1443900.0
2010-12-16 10:05:00,48.67,48.68,48.6,48.65,45400.0,43.1043,43.1132,43.0423,43.0866,45400.0
2010-12-16 10:10:00,48.64,48.71,48.59,48.7,74000.0,43.0777,43.1397,43.0334,43.1309,74000.0
2010-12-16 10:15:00,48.7,48.79,48.59,48.79,75200.0,43.1309,43.2106,43.0334,43.2106,75200.0
2010-12-16 10:20:00,48.79,48.8,48.68,48.68,24400.0,43.2106,43.2194,43.1132,43.1132,24400.0
2010-12-16 10:25:00,48.68,48.75,48.68,48.7,28400.0,43.1132,43.1751,43.1132,43.1309,28400.0
2010-12-16 10:30:00,48.7,48.84,48.69,48.84,103100.0,43.1309,43.2549,43.122,43.2549,103100.0
2010-12-16 10:35:00,48.84,48.95,48.81,48.95,38600.0,43.2549,43.3523,43.2283,43.3523,38600.0
2010-12-16 10:40:00,48.95,48.98,48.92,48.98,39100.0,43.3523,43.3788,43.3257,43.3788,39100.0
2010-12-16 10:45:00,48.97,48.99,48.93,48.97,86700.0,43.37,43.3877,43.3346,43.37,86700.0
2010-12-16 10:50:00,48.97,48.98,48.83,48.84,33900.0,43.37,43.3788,43.246,43.2549,33900.0
2010-12-16 10:55:00,48.85,48.87,48.79,48.83,41200.0,43.2637,43.2814,43.2106,43.246,41200.0
2010-12-16 11:00:00,48.83,48.85,48.8,48.81,42200.0,43.246,43.2637,43.2194,43.2283,42200.0
2010-12-16 11:05:00,48.82,48.86,48.8,48.81,33900.0,43.2371,43.2726,43.2194,43.2283,33900.0
2010-12-16 11:10:00,48.81,49.0,48.81,48.95,113300.0,43.2283,43.3966,43.2283,43.3523,113300.0
2010-12-16 11:15:00,48.94,49.16,48.94,49.1,134200.0,43.3434,43.5383,43.3434,43.4851,134200.0
2010-12-16 11:20:00,49.12,49.18,49.04,49.07,88700.0,43.5028,43.556,43.432,43.4586,88700.0
2010-12-16 11:25:00,49.08,49.23,49.08,49.19,45000.0,43.4674,43.6003,43.4674,43.5648,45000.0
2010-12-16 11:30:00,49.19,49.23,49.12,49.17,39400.0,43.5648,43.6003,43.5028,43.5471,39400.0
2010-12-16 11:35:00,49.18,49.2,49.11,49.12,38700.0,43.556,43.5737,43.494,43.5028,38700.0
2010-12-16 11:40:00,49.12,49.14,49.07,49.08,54700.0,43.5028,43.5206,43.4586,43.4674,54700.0
2010-12-16 11:45:00,49.08,49.08,49.0,49.04,35300.0,43.4674,43.4674,43.3966,43.432,35300.0
2010-12-16 11:50:00,49.03,49.09,49.03,49.09,37200.0,43.4231,43.4763,43.4231,43.4763,37200.0
2010-12-16 11:55:00,49.1,49.15,49.07,49.14,99500.0,43.4851,43.5294,43.4586,43.5206,99500.0
2010-12-16 12:00:00,49.15,49.17,49.12,49.17,43600.0,43.5294,43.5471,43.5028,43.5471,43600.0
2010-12-16 12:05:00,49.16,49.22,49.16,49.19,33400.0,43.5383,43.5914,43.5383,43.5648,33400.0
2010-12-16 12:10:00,49.19,49.21,49.19,49.2,13000.0,43.5648,43.5825,43.5648,43.5737,13000.0
2010-12-16 12:15:00,49.21,49.23,49.2,49.2,27800.0,43.5825,43.6003,43.5737,43.5737,27800.0
2010-12-16 12:20:00,49.21,49.24,49.2,49.23,28700.0,43.5825,43.6091,43.5737,43.6003,28700.0
2010-12-16 12:25:00,49.23,49.24,49.16,49.18,28400.0,43.6003,43.6091,43.5383,43.556,28400.0
2010-12-16 12:30:00,49.18,49.24,49.18,49.24,29400.0,43.556,43.6091,43.556,43.6091,29400.0
2010-12-16 12:35:00,49.24,49.24,49.17,49.19,17400.0,43.6091,43.6091,43.5471,43.5648,17400.0
2010-12-16 12:40:00,49.18,49.24,49.15,49.24,25400.0,43.556,43.6091,43.5294,43.6091,25400.0
2010-12-16 12:45:00,49.24,49.28,49.23,49.26,38200.0,43.6091,43.6445,43.6003,43.6268,38200.0
2010-12-16 12:50:00,49.25,49.31,49.25,49.29,60400.0,43.618,43.6711,43.618,43.6534,60400.0
2010-12-16 12:55:00,49.29,49.35,49.29,49.33,16100.0,43.6534,43.7065,43.6534,43.6888,16100.0
2010-12-16 13:00:00,49.33,49.38,49.31,49.38,32300.0,43.6888,43.7331,43.6711,43.7331,32300.0
2010-12-16 13:05:00,49.38,49.43,49.38,49.42,39700.0,43.7331,43.7774,43.7331,43.7685,39700.0
2010-12-16 13:10:00,49.42,49.44,49.29,49.33,75500.0,43.7685,43.7862,43.6534,43.6888,75500.0
2010-12-16 13:15:00,49.32,49.33,49.24,49.31,29800.0,43.68,43.6888,43.6091,43.6711,29800.0
2010-12-16 13:20:00,49.32,49.34,49.31,49.32,25600.0,43.68,43.6977,43.6711,43.68,25600.0
2010-12-16 13:25:00,49.32,49.35,49.3,49.31,20900.0,43.68,43.7065,43.6623,43.6711,20900.0
2010-12-16 13:30:00,49.32,49.32,49.25,49.26,13500.0,43.68,43.68,43.618,43.6268,13500.0
2010-12-16 13:35:00,49.26,49.28,49.25,49.28,11900.0,43.6268,43.6445,43.618,43.6445,11900.0
2010-12-16 13:40:00,49.28,49.32,49.27,49.27,53700.0,43.6445,43.68,43.6357,43.6357,53700.0
2010-12-16 13:45:00,49.28,49.34,49.28,49.34,17900.0,43.6445,43.6977,43.6445,43.6977,17900.0
2010-12-16 13:50:00,49.34,49.36,49.3,49.36,47600.0,43.6977,43.7154,43.6623,43.7154,47600.0
2010-12-16 13:55:00,49.35,49.35,49.29,49.3,17400.0,43.7065,43.7065,43.6534,43.6623,17400.0
2010-12-16 14:00:00,49.3,49.38,49.29,49.37,13800.0,43.6623,43.7331,43.6534,43.7242,13800.0
2010-12-16 14:05:00,49.38,49.47,49.38,49.41,64700.0,43.7331,43.8128,43.7331,43.7597,64700.0
2010-12-16 14:10:00,49.41,49.49,49.41,49.45,37600.0,43.7597,43.8305,43.7597,43.7951,37600.0
2010-12-16 14:15:00,49.46,49.46,49.36,49.37,42300.0,43.804,43.804,43.7154,43.7242,42300.0
2010-12-16 14:20:00,49.38,49.38,49.22,49.26,81700.0,43.7331,43.7331,43.5914,43.6268,81700.0
2010-12-16 14:25:00,49.26,49.29,49.24,49.24,23200.0,43.6268,43.6534,43.6091,43.6091,23200.0
2010-12-16 14:30:00,49.24,49.24,49.11,49.12,47100.0,43.6091,43.6091,43.494,43.5028,47100.0
2010-12-16 14:35:00,49.12,49.13,49.04,49.1,72900.0,43.5028,43.5117,43.432,43.4851,72900.0
2010-12-16 14:40:00,49.09,49.13,48.98,49.08,123300.0,43.4763,43.5117,43.3788,43.4674,123300.0
2010-12-16 14:45:00,49.08,49.16,49.08,49.14,23400.0,43.4674,43.5383,43.4674,43.5206,23400.0
2010-12-16 14:50:00,49.13,49.13,49.02,49.08,37500.0,43.5117,43.5117,43.4143,43.4674,37500.0
2010-12-16 14:55:00,49.08,49.16,49.04,49.14,39800.0,43.4674,43.5383,43.432,43.5206,39800.0
2010-12-16 15:00:00,49.15,49.29,49.15,49.26,65000.0,43.5294,43.6534,43.5294,43.6268,65000.0
2010-12-16 15:05:00,49.25,49.34,49.25,49.29,51900.0,43.618,43.6977,43.618,43.6534,51900.0
2010-12-16 15:10:00,49.27,49.3,49.25,49.26,37100.0,43.6357,43.6623,43.618,43.6268,37100.0
2010-12-16 15:15:00,49.25,49.29,49.19,49.2,45600.0,43.618,43.6534,43.5648,43.5737,45600.0
2010-12-16 15:20:00,49.2,49.33,49.2,49.31,82800.0,43.5737,43.6888,43.5737,43.6711,82800.0
2010-12-16 15:25:00,49.31,49.38,49.31,49.36,46300.0,43.6711,43.7331,43.6711,43.7154,46300.0
2010-12-16 15:30:00,49.37,49.39,49.31,49.32,65200.0,43.7242,43.742,43.6711,43.68,65200.0
2010-12-16 15:35:00,49.32,49.34,49.31,49.33,53100.0,43.68,43.6977,43.6711,43.6888,53100.0
2010-12-16 15:40:00,49.33,49.33,49.26,49.31,62100.0,43.6888,43.6888,43.6268,43.6711,62100.0
2010-12-16 15:45:00,49.32,49.41,49.31,49.38,120800.0,43.68,43.7597,43.6711,43.7331,120800.0
2010-12-16 15:50:00,49.39,49.44,49.35,49.37,114800.0,43.742,43.7862,43.7065,43.7242,114800.0
2010-12-16 15:55:00,49.37,49.44,49.3,49.32,134700.0,43.7242,43.7862,43.6623,43.68,134700.0
2010-12-17 09:30:00,49.26,49.28,48.99,49.0,1176600.0,43.6268,43.6445,43.3877,43.3966,1176600.0
2010-12-17 09:35:00,49.01,49.13,49.0,49.1,101400.0,43.4054,43.5117,43.3966,43.4851,101400.0
2010-12-17 09:40:00,49.07,49.21,49.0,49.15,53200.0,43.4586,43.5825,43.3966,43.5294,53200.0
2010-12-17 09:45:00,49.15,49.16,49.08,49.13,47400.0,43.5294,43.5383,43.4674,43.5117,47400.0
2010-12-17 09:50:00,49.12,49.18,48.98,48.98,62500.0,43.5028,43.556,43.3788,43.3788,62500.0
2010-12-17 09:55:00,48.98,49.02,48.83,48.96,44100.0,43.3788,43.4143,43.246,43.3611,44100.0
2010-12-17 10:00:00,48.97,49.01,48.89,48.92,38500.0,43.37,43.4054,43.2991,43.3257,38500.0
2010-12-17 10:05:00,48.92,48.99,48.89,48.99,27200.0,43.3257,43.3877,43.2991,43.3877,27200.0
2010-12-17 10:10:00,48.99,49.07,48.98,49.07,61400.0,43.3877,43.4586,43.3788,43.4586,61400.0
2010-12-17 10:15:00,49.07,49.09,49.03,49.09,35000.0,43.4586,43.4763,43.4231,43.4763,35000.0
2010-12-17 10:20:00,49.09,49.1,49.04,49.1,37800.0,43.4763,43.4851,43.432,43.4851,37800.0
2010-12-17 10:25:00,49.11,49.21,49.04,49.19,118600.0,43.494,43.5825,43.432,43.5648,118600.0
2010-12-17 10:30:00,49.19,49.25,49.15,49.23,28100.0,43.5648,43.618,43.5294,43.6003,28100.0
2010-12-17 10:35:00,49.23,49.29,49.23,49.29,29400.0,43.6003,43.6534,43.6003,43.6534,29400.0
2010-12-17 10:40:00,49.3,49.3,49.24,49.26,21000.0,43.6623,43.6623,43.6091,43.6268,21000.0
2010-12-17 10:45:00,49.25,49.33,49.25,49.29,19500.0,43.618,43.6888,43.618,43.6534,19500.0
2010-12-17 10:50:00,49.29,49.35,49.26,49.35,13800.0,43.6534,43.7065,43.6268,43.7065,13800.0
2010-12-17 10:55:00,49.35,49.36,49.28,49.31,90900.0,43.7065,43.7154,43.6445,43.6711,90900.0
2010-12-17 11:00:00,49.32,49.34,49.26,49.26,36900.0,43.68,43.6977,43.6268,43.6268,36900.0
2010-12-17 11:05:00,49.26,49.31,49.26,49.29,20700.0,43.6268,43.6711,43.6268,43.6534,20700.0
2010-12-17 11:10:00,49.29,49.29,49.14,49.24,62400.0,43.6534,43.6534,43.5206,43.6091,62400.0
2010-12-17 11:15:00,49.24,49.31,49.24,49.27,30000.0,43.6091,43.6711,43.6091,43.6357,30000.0
2010-12-17 11:20:00,49.27,49.38,49.27,49.37,24900.0,43.6357,43.7331,43.6357,43.7242,24900.0
2010-12-17 11:25:00,49.36,49.46,49.36,49.45,25800.0,43.7154,43.804,43.7154,43.7951,25800.0
2010-12-17 11:30:00,49.46,49.5,49.45,49.49,33700.0,43.804,43.8394,43.7951,43.8305,33700.0
2010-12-17 11:35:00,49.48,49.51,49.48,49.51,10600.0,43.8217,43.8482,43.8217,43.8482,10600.0
2010-12-17 11:40:00,49.52,49.59,49.49,49.5,52900.0,43.8571,43.9191,43.8305,43.8394,52900.0
2010-12-17 11:45:00,49.5,49.5,49.37,49.37,12700.0,43.8394,43.8394,43.7242,43.7242,12700.0
2010-12-17 11:50:00,49.37,49.38,49.3,49.33,13600.0,43.7242,43.7331,43.6623,43.6888,13600.0
2010-12-17 11:55:00,49.33,49.33,49.29,49.3,9200.0,43.6888,43.6888,43.6534,43.6623,9200.0
2010-12-17 12:00:00,49.3,49.31,49.27,49.29,8500.0,43.6623,43.6711,43.6357,43.6534,8500.0
2010-12-17 12:05:00,49.28,49.33,49.28,49.33,15300.0,43.6445,43.6888,43.6445,43.6888,15300.0
2010-12-17 12:10:00,49.33,49.39,49.32,49.39,37200.0,43.6888,43.742,43.68,43.742,37200.0
2010-12-17 12:15:00,49.38,49.43,49.35,49.41,62500.0,43.7331,43.7774,43.7065,43.7597,62500.0
2010-12-17 12:20:00,49.41,49.47,49.4,49.45,22700.0,43.7597,43.8128,43.7508,43.7951,22700.0
2010-12-17 12:25:00,49.45,49.48,49.43,49.47,16300.0,43.7951,43.8217,43.7774,43.8128,16300.0
2010-12-17 12:30:00,49.47,49.51,49.46,49.51,19500.0,43.8128,43.8482,43.804,43.8482,19500.0
2010-12-17 12:35:00,49.51,49.52,49.47,49.48,34800.0,43.8482,43.8571,43.8128,43.8217,34800.0
2010-12-17 12:40:00,49.49,49.49,49.47,49.47,14900.0,43.8305,43.8305,43.8128,43.8128,14900.0
2010-12-17 12:45:00,49.47,49.49,49.45,49.49,72800.0,43.8128,43.8305,43.7951,43.8305,72800.0
2010-12-17 12:50:00,49.49,49.52,49.48,49.52,48600.0,43.8305,43.8571,43.8217,43.8571,48600.0
2010-12-17 12:55:00,49.52,49.61,49.51,49.6,48200.0,43.8571,43.9368,43.8482,43.9279,48200.0
2010-12-17 13:00:00,49.6,49.61,49.49,49.49,29100.0,43.9279,43.9368,43.8305,43.8305,29100.0
2010-12-17 13:05:00,49.49,49.52,49.47,49.51,32600.0,43.8305,43.8571,43.8128,43.8482,32600.0
2010-12-17 13:10:00,49.51,49.6,49.5,49.54,69500.0,43.8482,43.9279,43.8394,43.8748,69500.0
2010-12-17 13:15:00,49.53,49.56,49.49,49.51,11600.0,43.866,43.8925,43.8305,43.8482,11600.0
2010-12-17 13:20:00,49.52,49.59,49.52,49.58,9100.0,43.8571,43.9191,43.8571,43.9102,9100.0
2010-12-17 13:25:00,49.58,49.58,49.53,49.56,14600.0,43.9102,43.9102,43.866,43.8925,14600.0
2010-12-17 13:30:00,49.56,49.56,49.52,49.52,13700.0,43.8925,43.8925,43.8571,43.8571,13700.0
2010-12-17 13:35:00,49.53,49.54,49.52,49.53,9000.0,43.866,43.8748,43.8571,43.866,9000.0
2010-12-17 13:40:00,49.53,49.54,49.51,49.53,26600.0,43.866,43.8748,43.8482,43.866,26600.0
2010-12-17 13:45:00,49.53,49.62,49.52,49.6,21000.0,43.866,43.9457,43.8571,43.9279,21000.0
2010-12-17 13:50:00,49.61,49.62,49.6,49.61,13200.0,43.9368,43.9457,43.9279,43.9368,13200.0
2010-12-17 13:55:00,49.6,49.61,49.58,49.6,11800.0,43.9279,43.9368,43.9102,43.9279,11800.0
2010-12-17 14:00:00,49.6,49.64,49.59,49.63,22400.0,43.9279,43.9634,43.9191,43.9545,22400.0
2010-12-17 14:05:00,49.63,49.66,49.61,49.61,19300.0,43.9545,43.9811,43.9368,43.9368,19300.0
2010-12-17 14:10:00,49.61,49.68,49.6,49.67,22800.0,43.9368,43.9988,43.9279,43.9899,22800.0
2010-12-17 14:15:00,49.67,49.67,49.63,49.63,20900.0,43.9899,43.9899,43.9545,43.9545,20900.0
2010-12-17 14:20:00,49.63,49.69,49.63,49.65,15600.0,43.9545,44.0077,43.9545,43.9722,15600.0
2010-12-17 14:25:00,49.65,49.71,49.65,49.65,93000.0,43.9722,44.0254,43.9722,43.9722,93000.0
2010-12-17 14:30:00,49.65,49.65,49.59,49.59,17000.0,43.9722,43.9722,43.9191,43.9191,17000.0
2010-12-17 14:35:00,49.59,49.6,49.54,49.57,21500.0,43.9191,43.9279,43.8748,43.9014,21500.0
2010-12-17 14:40:00,49.57,49.61,49.56,49.57,21300.0,43.9014,43.9368,43.8925,43.9014,21300.0
2010-12-17 14:45:00,49.57,49.58,49.54,49.57,13300.0,43.9014,43.9102,43.8748,43.9014,13300.0
2010-12-17 14:50:00,49.57,49.6,49.55,49.57,38500.0,43.9014,43.9279,43.8837,43.9014,38500.0
2010-12-17 14:55:00,49.56,49.59,49.54,49.58,38200.0,43.8925,43.9191,43.8748,43.9102,38200.0
2010-12-17 15:00:00,49.57,49.6,49.56,49.58,28000.0,43.9014,43.9279,43.8925,43.9102,28000.0
2010-12-17 15:05:00,49.58,49.58,49.51,49.51,29500.0,43.9102,43.9102,43.8482,43.8482,29500.0
2010-12-17 15:10:00,49.51,49.52,49.45,49.51,56900.0,43.8482,43.8571,43.7951,43.8482,56900.0
2010-12-17 15:15:00,49.51,49.58,49.5,49.51,151700.0,43.8482,43.9102,43.8394,43.8482,151700.0
2010-12-17 15:20:00,49.52,49.55,49.49,49.51,74000.0,43.8571,43.8837,43.8305,43.8482,74000.0
2010-12-17 15:25:00,49.52,49.53,49.49,49.5,40700.0,43.8571,43.866,43.8305,43.8394,40700.0
2010-12-17 15:30:00,49.51,49.53,49.49,49.51,30200.0,43.8482,43.866,43.8305,43.8482,30200.0
2010-12-17 15:35:00,49.52,49.55,49.46,49.47,96800.0,43.8571,43.8837,43.804,43.8128,96800.0
2010-12-17 15:40:00,49.48,49.57,49.46,49.56,82600.0,43.8217,43.9014,43.804,43.8925,82600.0
2010-12-17 15:45:00,49.56,49.56,49.47,49.5,103100.0,43.8925,43.8925,43.8128,43.8394,103100.0
2010-12-17 15:50:00,49.5,49.5,49.38,49.46,113600.0,43.8394,43.8394,43.7331,43.804,113600.0
2010-12-17 15:55:00,49.46,49.49,49.38,49.39,336000.0,43.804,43.8305,43.7331,43.742,336000.0
2010-12-20 09:30:00,49.52,49.55,49.28,49.55,43600.0,43.8571,43.8837,43.6445,43.8837,43600.0
2010-12-20 09:35:00,49.55,49.73,49.55,49.69,46600.0,43.8837,44.0431,43.8837,44.0077,46600.0
2010-12-20 09:40:00,49.67,49.81,49.64,49.8,41800.0,43.9899,44.1139,43.9634,44.1051,41800.0
2010-12-20 09:45:00,49.8,49.81,49.7,49.77,29200.0,44.1051,44.1139,44.0165,44.0785,29200.0
2010-12-20 09:50:00,49.75,49.76,49.65,49.65,32300.0,44.0608,44.0696,43.9722,43.9722,32300.0
2010-12-20 09:55:00,49.64,49.64,49.38,49.39,30900.0,43.9634,43.9634,43.7331,43.742,30900.0
2010-12-20 10:00:00,49.39,49.39,49.26,49.27,33400.0,43.742,43.742,43.6268,43.6357,33400.0
2010-12-20 10:05:00,49.26,49.33,49.25,49.29,26100.0,43.6268,43.6888,43.618,43.6534,26100.0
2010-12-20 10:10:00,49.29,49.29,49.16,49.23,24600.0,43.6534,43.6534,43.5383,43.6003,24600.0
2010-12-20 10:15:00,49.22,49.26,49.1,49.24,40400.0,43.5914,43.6268,43.4851,43.6091,40400.0
2010-12-20 10:20:00,49.25,49.25,49.1,49.11,23200.0,43.618,43.618,43.4851,43.494,23200.0
2010-12-20 10:25:00,49.11,49.22,49.1,49.22,18700.0,43.494,43.5914,43.4851,43.5914,18700.0
2010-12-20 10:30:00,49.22,49.25,49.19,49.21,23300.0,43.5914,43.618,43.5648,43.5825,23300.0
2010-12-20 10:35:00,49.2,49.29,49.18,49.28,15700.0,43.5737,43.6534,43.556,43.6445,15700.0
2010-12-20 10:40:00,49.27,49.34,49.24,49.28,26300.0,43.6357,43.6977,43.6091,43.6445,26300.0
2010-12-20 10:45:00,49.28,49.4,49.28,49.4,19300.0,43.6445,43.7508,43.6445,43.7508,19300.0
2010-12-20 10:50:00,49.39,49.49,49.38,49.47,25300.0,43.742,43.8305,43.7331,43.8128,25300.0
2010-12-20 10:55:00,49.47,49.48,49.44,49.45,25800.0,43.8128,43.8217,43.7862,43.7951,25800.0
2010-12-20 11:00:00,49.44,49.46,49.4,49.41,17100.0,43.7862,43.804,43.7508,43.7597,17100.0
2010-12-20 11:05:00,49.4,49.41,49.27,49.27,24500.0,43.7508,43.7597,43.6357,43.6357,24500.0
2010-12-20 11:10:00,49.27,49.32,49.26,49.32,13000.0,43.6357,43.68,43.6268,43.68,13000.0
2010-12-20 11:15:00,49.34,49.43,49.33,49.43,9400.0,43.6977,43.7774,43.6888,43.7774,9400.0
2010-12-20 11:20:00,49.45,49.49,49.45,49.49,7800.0,43.7951,43.8305,43.7951,43.8305,7800.0
2010-12-20 11:25:00,49.49,49.52,49.48,49.5,32200.0,43.8305,43.8571,43.8217,43.8394,32200.0
2010-12-20 11:30:00,49.49,49.61,49.48,49.61,35500.0,43.8305,43.9368,43.8217,43.9368,35500.0
2010-12-20 11:35:00,49.62,49.62,49.57,49.58,19800.0,43.9457,43.9457,43.9014,43.9102,19800.0
2010-12-20 11:40:00,49.57,49.61,49.55,49.61,11700.0,43.9014,43.9368,43.8837,43.9368,11700.0
2010-12-20 11:45:00,49.61,49.63,49.58,49.6,7800.0,43.9368,43.9545,43.9102,43.9279,7800.0
2010-12-20 11:50:00,49.59,49.66,49.58,49.65,14900.0,43.9191,43.9811,43.9102,43.9722,14900.0
2010-12-20 11:55:00,49.65,49.66,49.64,49.64,15500.0,43.9722,43.9811,43.9634,43.9634,15500.0
2010-12-20 12:00:00,49.64,49.64,49.59,49.59,17000.0,43.9634,43.9634,43.9191,43.9191,17000.0
2010-12-20 12:05:00,49.59,49.62,49.58,49.58,24200.0,43.9191,43.9457,43.9102,43.9102,24200.0
2010-12-20 12:10:00,49.59,49.64,49.58,49.63,18600.0,43.9191,43.9634,43.9102,43.9545,18600.0
2010-12-20 12:15:00,49.64,49.67,49.63,49.65,14900.0,43.9634,43.9899,43.9545,43.9722,14900.0
2010-12-20 12:20:00,49.66,49.66,49.65,49.65,5000.0,43.9811,43.9811,43.9722,43.9722,5000.0
2010-12-20 12:25:00,49.65,49.65,49.56,49.56,19100.0,43.9722,43.9722,43.8925,43.8925,19100.0
2010-12-20 12:30:00,49.55,49.57,49.49,49.49,14300.0,43.8837,43.9014,43.8305,43.8305,14300.0
2010-12-20 12:35:00,49.48,49.49,49.46,49.46,12000.0,43.8217,43.8305,43.804,43.804,12000.0
2010-12-20 12:40:00,49.46,49.47,49.43,49.46,27500.0,43.804,43.8128,43.7774,43.804,27500.0
2010-12-20 12:45:00,49.47,49.6,49.46,49.58,25800.0,43.8128,43.9279,43.804,43.9102,25800.0
2010-12-20 12:50:00,49.59,49.64,49.58,49.63,19800.0,43.9191,43.9634,43.9102,43.9545,19800.0
2010-12-20 12:55:00,49.62,49.64,49.6,49.62,12800.0,43.9457,43.9634,43.9279,43.9457,12800.0
2010-12-20 13:00:00,49.62,49.65,49.61,49.63,26900.0,43.9457,43.9722,43.9368,43.9545,26900.0
2010-12-20 13:05:00,49.62,49.66,49.61,49.64,13100.0,43.9457,43.9811,43.9368,43.9634,13100.0
2010-12-20 13:10:00,49.64,49.74,49.64,49.73,17400.0,43.9634,44.0519,43.9634,44.0431,17400.0
2010-12-20 13:15:00,49.73,49.77,49.72,49.76,9100.0,44.0431,44.0785,44.0342,44.0696,9100.0
2010-12-20 13:20:00,49.76,49.78,49.74,49.78,10000.0,44.0696,44.0874,44.0519,44.0874,10000.0
2010-12-20 13:25:00,49.77,49.79,49.73,49.75,25200.0,44.0785,44.0962,44.0431,44.0608,25200.0
2010-12-20 13:30:00,49.76,49.77,49.64,49.65,19600.0,44.0696,44.0785,43.9634,43.9722,19600.0
2010-12-20 13:35:00,49.64,49.72,49.62,49.7,13600.0,43.9634,44.0342,43.9457,44.0165,13600.0
2010-12-20 13:40:00,49.72,49.73,49.72,49.72,6100.0,44.0342,44.0431,44.0342,44.0342,6100.0
2010-12-20 13:45:00,49.72,49.75,49.71,49.74,7200.0,44.0342,44.0608,44.0254,44.0519,7200.0
2010-12-20 13:50:00,49.74,49.75,49.73,49.73,10500.0,44.0519,44.0608,44.0431,44.0431,10500.0
2010-12-20 13:55:00,49.74,49.74,49.68,49.68,11400.0,44.0519,44.0519,43.9988,43.9988,11400.0
2010-12-20 14:00:00,49.69,49.78,49.68,49.78,21300.0,44.0077,44.0874,43.9988,44.0874,21300.0
2010-12-20 14:05:00,49.77,49.91,49.76,49.89,38500.0,44.0785,44.2025,44.0696,44.1848,38500.0
2010-12-20 14:10:00,49.88,49.95,49.88,49.93,23300.0,44.1759,44.2379,44.1759,44.2202,23300.0
2010-12-20 14:15:00,49.94,49.97,49.93,49.96,29600.0,44.2291,44.2556,44.2202,44.2468,29600.0
2010-12-20 14:20:00,49.97,49.99,49.96,49.97,27400.0,44.2556,44.2733,44.2468,44.2556,27400.0
2010-12-20 14:25:00,49.97,49.99,49.93,49.94,45600.0,44.2556,44.2733,44.2202,44.2291,45600.0
2010-12-20 14:30:00,49.95,49.99,49.94,49.98,33600.0,44.2379,44.2733,44.2291,44.2645,33600.0
2010-12-20 14:35:00,49.99,49.99,49.93,49.93,41400.0,44.2733,44.2733,44.2202,44.2202,41400.0
2010-12-20 14:40:00,49.94,49.97,49.93,49.94,34400.0,44.2291,44.2556,44.2202,44.2291,34400.0
2010-12-20 14:45:00,49.94,49.95,49.88,49.88,34700.0,44.2291,44.2379,44.1759,44.1759,34700.0
2010-12-20 14:50:00,49.88,49.88,49.81,49.83,82600.0,44.1759,44.1759,44.1139,44.1316,82600.0
2010-12-20 14:55:00,49.82,49.84,49.78,49.83,40500.0,44.1228,44.1405,44.0874,44.1316,40500.0
2010-12-20 15:00:00,49.83,49.84,49.74,49.74,46100.0,44.1316,44.1405,44.0519,44.0519,46100.0
2010-12-20 15:05:00,49.74,49.74,49.66,49.66,78400.0,44.0519,44.0519,43.9811,43.9811,78400.0
2010-12-20 15:10:00,49.67,49.8,49.65,49.8,46800.0,43.9899,44.1051,43.9722,44.1051,46800.0
2010-12-20 15:15:00,49.81,49.82,49.8,49.81,29800.0,44.1139,44.1228,44.1051,44.1139,29800.0
2010-12-20 15:20:00,49.82,49.86,49.78,49.81,40100.0,44.1228,44.1582,44.0874,44.1139,40100.0
2010-12-20 15:25:00,49.82,49.83,49.78,49.8,13300.0,44.1228,44.1316,44.0874,44.1051,13300.0
2010-12-20 15:30:00,49.8,49.83,49.8,49.82,51900.0,44.1051,44.1316,44.1051,44.1228,51900.0
2010-12-20 15:35:00,49.82,49.89,49.81,49.83,25600.0,44.1228,44.1848,44.1139,44.1316,25600.0
2010-12-20 15:40:00,49.84,49.86,49.81,49.83,84900.0,44.1405,44.1582,44.1139,44.1316,84900.0
2010-12-20 15:45:00,49.83,49.83,49.75,49.75,37300.0,44.1316,44.1316,44.0608,44.0608,37300.0
2010-12-20 15:50:00,49.75,49.76,49.7,49.7,53900.0,44.0608,44.0696,44.0165,44.0165,53900.0
2010-12-20 15:55:00,49.71,49.71,49.62,49.63,100000.0,44.0254,44.0254,43.9457,43.9545,100000.0
2010-12-21 09:30:00,49.63,49.83,49.59,49.66,85100.0,43.9545,44.1316,43.9191,43.9811,85100.0
2010-12-21 09:35:00,49.64,49.75,49.64,49.75,29700.0,43.9634,44.0608,43.9634,44.0608,29700.0
2010-12-21 09:40:00,49.74,49.9,49.71,49.85,26000.0,44.0519,44.1936,44.0254,44.1494,26000.0
2010-12-21 09:45:00,49.88,49.89,49.8,49.8,30000.0,44.1759,44.1848,44.1051,44.1051,30000.0
2010-12-21 09:50:00,49.79,49.8,49.62,49.64,27500.0,44.0962,44.1051,43.9457,43.9634,27500.0
2010-12-21 09:55:00,49.65,49.82,49.63,49.79,28600.0,43.9722,44.1228,43.9545,44.0962,28600.0
2010-12-21 10:00:00,49.79,49.92,49.77,49.88,28500.0,44.0962,44.2114,44.0785,44.1759,28500.0
2010-12-21 10:05:00,49.89,49.89,49.82,49.83,51400.0,44.1848,44.1848,44.1228,44.1316,51400.0
2010-12-21 10:10:00,49.83,49.83,49.75,49.76,21200.0,44.1316,44.1316,44.0608,44.0696,21200.0
2010-12-21 10:15:00,49.76,49.82,49.75,49.81,25900.0,44.0696,44.1228,44.0608,44.1139,25900.0
2010-12-21 10:20:00,49.82,49.95,49.82,49.91,47800.0,44.1228,44.2379,44.1228,44.2025,47800.0
2010-12-21 10:25:00,49.92,49.95,49.88,49.92,33300.0,44.2114,44.2379,44.1759,44.2114,33300.0
2010-12-21 10:30:00,49.92,49.98,49.92,49.98,33700.0,44.2114,44.2645,44.2114,44.2645,33700.0
2010-12-21 10:35:00,49.99,49.99,49.97,49.99,21700.0,44.2733,44.2733,44.2556,44.2733,21700.0
2010-12-21 10:40:00,49.97,49.99,49.96,49.99,13400.0,44.2556,44.2733,44.2468,44.2733,13400.0
2010-12-21 10:45:00,49.99,50.0,49.98,49.99,30200.0,44.2733,44.2822,44.2645,44.2733,30200.0
2010-12-21 10:50:00,50.0,50.07,49.98,50.04,110000.0,44.2822,44.3442,44.2645,44.3176,110000.0
2010-12-21 10:55:00,50.04,50.05,50.01,50.02,40300.0,44.3176,44.3265,44.2911,44.2999,40300.0
2010-12-21 11:00:00,50.03,50.03,49.84,49.84,41700.0,44.3088,44.3088,44.1405,44.1405,41700.0
2010-12-21 11:05:00,49.85,49.85,49.76,49.79,33500.0,44.1494,44.1494,44.0696,44.0962,33500.0
2010-12-21 11:10:00,49.8,49.88,49.79,49.88,23800.0,44.1051,44.1759,44.0962,44.1759,23800.0
2010-12-21 11:15:00,49.88,49.9,49.86,49.86,20700.0,44.1759,44.1936,44.1582,44.1582,20700.0
2010-12-21 11:20:00,49.87,49.97,49.87,49.97,22100.0,44.1671,44.2556,44.1671,44.2556,22100.0
2010-12-21 11:25:00,49.98,49.99,49.92,49.99,16300.0,44.2645,44.2733,44.2114,44.2733,16300.0
2010-12-21 11:30:00,49.98,49.98,49.92,49.92,11000.0,44.2645,44.2645,44.2114,44.2114,11000.0
2010-12-21 11:35:00,49.92,49.92,49.84,49.84,14400.0,44.2114,44.2114,44.1405,44.1405,14400.0
2010-12-21 11:40:00,49.86,49.87,49.82,49.83,8700.0,44.1582,44.1671,44.1228,44.1316,8700.0
2010-12-21 11:45:00,49.82,49.83,49.82,49.82,12900.0,44.1228,44.1316,44.1228,44.1228,12900.0
2010-12-21 11:50:00,49.83,49.83,49.76,49.78,22600.0,44.1316,44.1316,44.0696,44.0874,22600.0
2010-12-21 11:55:00,49.78,49.83,49.78,49.83,9800.0,44.0874,44.1316,44.0874,44.1316,9800.0
2010-12-21 12:00:00,49.84,49.95,49.83,49.95,11500.0,44.1405,44.2379,44.1316,44.2379,11500.0
2010-12-21 12:05:00,49.95,50.01,49.95,50.0,17000.0,44.2379,44.2911,44.2379,44.2822,17000.0
2010-12-21 12:10:00,50.0,50.04,50.0,50.03,8300.0,44.2822,44.3176,44.2822,44.3088,8300.0
2010-12-21 12:15:00,50.03,50.09,50.03,50.09,12700.0,44.3088,44.3619,44.3088,44.3619,12700.0
2010-12-21 12:20:00,50.08,50.08,49.98,49.99,53600.0,44.3531,44.3531,44.2645,44.2733,53600.0
2010-12-21 12:25:00,49.99,50.04,49.98,50.03,35600.0,44.2733,44.3176,44.2645,44.3088,35600.0
2010-12-21 12:30:00,50.04,50.1,50.03,50.09,21600.0,44.3176,44.3708,44.3088,44.3619,21600.0
2010-12-21 12:35:00,50.09,50.15,50.08,50.15,31200.0,44.3619,44.4151,44.3531,44.4151,31200.0
2010-12-21 12:40:00,50.14,50.16,50.12,50.15,34600.0,44.4062,44.4239,44.3885,44.4151,34600.0
2010-12-21 12:45:00,50.15,50.19,50.13,50.18,26900.0,44.4151,44.4505,44.3973,44.4416,26900.0
2010-12-21 12:50:00,50.18,50.18,50.17,50.18,7800.0,44.4416,44.4416,44.4328,44.4416,7800.0
2010-12-21 12:55:00,50.17,50.27,50.16,50.26,39000.0,44.4328,44.5213,44.4239,44.5125,39000.0
2010-12-21 13:00:00,50.25,50.29,50.25,50.28,27200.0,44.5036,44.539,44.5036,44.5302,27200.0
2010-12-21 13:05:00,50.27,50.28,50.27,50.27,14200.0,44.5213,44.5302,44.5213,44.5213,14200.0
2010-12-21 13:10:00,50.27,50.29,50.24,50.29,28900.0,44.5213,44.539,44.4948,44.539,28900.0
2010-12-21 13:15:00,50.29,50.32,50.28,50.3,21200.0,44.539,44.5656,44.5302,44.5479,21200.0
2010-12-21 13:20:00,50.29,50.3,50.28,50.29,17100.0,44.539,44.5479,44.5302,44.539,17100.0
2010-12-21 13:25:00,50.29,50.33,50.28,50.32,20100.0,44.539,44.5745,44.5302,44.5656,20100.0
2010-12-21 13:30:00,50.31,50.32,50.2,50.2,32300.0,44.5568,44.5656,44.4593,44.4593,32300.0
2010-12-21 13:35:00,50.2,50.2,50.11,50.11,17300.0,44.4593,44.4593,44.3796,44.3796,17300.0
2010-12-21 13:40:00,50.1,50.15,50.1,50.15,17200.0,44.3708,44.4151,44.3708,44.4151,17200.0
2010-12-21 13:45:00,50.15,50.15,50.11,50.11,19400.0,44.4151,44.4151,44.3796,44.3796,19400.0
2010-12-21 13:50:00,50.12,50.14,50.12,50.14,7600.0,44.3885,44.4062,44.3885,44.4062,7600.0
2010-12-21 13:55:00,50.13,50.14,50.1,50.1,29900.0,44.3973,44.4062,44.3708,44.3708,29900.0
2010-12-21 14:00:00,50.1,50.11,50.08,50.08,9900.0,44.3708,44.3796,44.3531,44.3531,9900.0
2010-12-21 14:05:00,50.08,50.09,50.05,50.09,25800.0,44.3531,44.3619,44.3265,44.3619,25800.0
2010-12-21 14:10:00,50.08,50.12,50.08,50.1,9100.0,44.3531,44.3885,44.3531,44.3708,9100.0
2010-12-21 14:15:00,50.1,50.18,50.1,50.16,24000.0,44.3708,44.4416,44.3708,44.4239,24000.0
2010-12-21 14:20:00,50.16,50.21,50.16,50.2,21100.0,44.4239,44.4682,44.4239,44.4593,21100.0
2010-12-21 14:25:00,50.2,50.25,50.2,50.24,19700.0,44.4593,44.5036,44.4593,44.4948,19700.0
2010-12-21 14:30:00,50.25,50.26,50.22,50.23,53500.0,44.5036,44.5125,44.477,44.4859,53500.0
2010-12-21 14:35:00,50.24,50.24,50.18,50.18,26700.0,44.4948,44.4948,44.4416,44.4416,26700.0
2010-12-21 14:40:00,50.19,50.2,50.18,50.19,23600.0,44.4505,44.4593,44.4416,44.4505,23600.0
2010-12-21 14:45:00,50.2,50.25,50.19,50.23,44700.0,44.4593,44.5036,44.4505,44.4859,44700.0
2010-12-21 14:50:00,50.24,50.25,50.21,50.24,31100.0,44.4948,44.5036,44.4682,44.4948,31100.0
2010-12-21 14:55:00,50.25,50.25,50.19,50.19,51900.0,44.5036,44.5036,44.4505,44.4505,51900.0
2010-12-21 15:00:00,50.19,50.19,50.1,50.14,33500.0,44.4505,44.4505,44.3708,44.4062,33500.0
2010-12-21 15:05:00,50.14,50.15,50.08,50.08,25200.0,44.4062,44.4151,44.3531,44.3531,25200.0
2010-12-21 15:10:00,50.09,50.11,50.07,50.07,21500.0,44.3619,44.3796,44.3442,44.3442,21500.0
2010-12-21 15:15:00,50.07,50.11,50.07,50.11,25600.0,44.3442,44.3796,44.3442,44.3796,25600.0
2010-12-21 15:20:00,50.11,50.12,50.1,50.12,27600.0,44.3796,44.3885,44.3708,44.3885,27600.0
2010-12-21 15:25:00,50.12,50.16,50.1,50.15,29900.0,44.3885,44.4239,44.3708,44.4151,29900.0
2010-12-21 15:30:00,50.15,50.17,50.09,50.12,52100.0,44.4151,44.4328,44.3619,44.3885,52100.0
2010-12-21 15:35:00,50.13,50.16,50.09,50.15,43500.0,44.3973,44.4239,44.3619,44.4151,43500.0
2010-12-21 15:40:00,50.16,50.17,50.12,50.13,45900.0,44.4239,44.4328,44.3885,44.3973,45900.0
2010-12-21 15:45:00,50.13,50.13,50.04,50.05,58800.0,44.3973,44.3973,44.3176,44.3265,58800.0
2010-12-21 15:50:00,50.05,50.12,50.04,50.11,33400.0,44.3265,44.3885,44.3176,44.3796,33400.0
2010-12-21 15:55:00,50.11,50.11,50.01,50.11,128500.0,44.3796,44.3796,44.2911,44.3796,128500.0
2010-12-22 09:30:00,50.05,50.2,50.05,50.19,26100.0,44.3265,44.4593,44.3265,44.4505,26100.0
2010-12-22 09:35:00,50.19,50.19,50.06,50.11,11600.0,44.4505,44.4505,44.3353,44.3796,11600.0
2010-12-22 09:40:00,50.11,50.17,50.11,50.16,22400.0,44.3796,44.4328,44.3796,44.4239,22400.0
2010-12-22 09:45:00,50.16,50.18,50.16,50.17,29000.0,44.4239,44.4416,44.4239,44.4328,29000.0
2010-12-22 09:50:00,50.17,50.18,50.06,50.07,38800.0,44.4328,44.4416,44.3353,44.3442,38800.0
2010-12-22 09:55:00,50.06,50.09,50.01,50.06,15800.0,44.3353,44.3619,44.2911,44.3353,15800.0
2010-12-22 10:00:00,50.05,50.06,49.92,49.92,25000.0,44.3265,44.3353,44.2114,44.2114,25000.0
2010-12-22 10:05:00,49.93,49.94,49.83,49.86,29500.0,44.2202,44.2291,44.1316,44.1582,29500.0
2010-12-22 10:10:00,49.85,49.88,49.82,49.85,22200.0,44.1494,44.1759,44.1228,44.1494,22200.0
2010-12-22 10:15:00,49.85,49.85,49.72,49.75,18900.0,44.1494,44.1494,44.0342,44.0608,18900.0
2010-12-22 10:20:00,49.74,49.79,49.74,49.74,19600.0,44.0519,44.0962,44.0519,44.0519,19600.0
2010-12-22 10:25:00,49.74,49.75,49.63,49.64,23400.0,44.0519,44.0608,43.9545,43.9634,23400.0
2010-12-22 10:30:00,49.65,49.75,49.63,49.71,21200.0,43.9722,44.0608,43.9545,44.0254,21200.0
2010-12-22 10:35:00,49.72,49.72,49.65,49.65,29500.0,44.0342,44.0342,43.9722,43.9722,29500.0
2010-12-22 10:40:00,49.65,49.66,49.6,49.6,21600.0,43.9722,43.9811,43.9279,43.9279,21600.0
2010-12-22 10:45:00,49.6,49.61,49.6,49.6,6400.0,43.9279,43.9368,43.9279,43.9279,6400.0
2010-12-22 10:50:00,49.6,49.6,49.58,49.59,14700.0,43.9279,43.9279,43.9102,43.9191,14700.0
2010-12-22 10:55:00,49.59,49.64,49.54,49.63,29900.0,43.9191,43.9634,43.8748,43.9545,29900.0
2010-12-22 11:00:00,49.65,49.66,49.64,49.64,15100.0,43.9722,43.9811,43.9634,43.9634,15100.0
2010-12-22 11:05:00,49.63,49.65,49.59,49.6,12400.0,43.9545,43.9722,43.9191,43.9279,12400.0
2010-12-22 11:10:00,49.59,49.61,49.56,49.56,18000.0,43.9191,43.9368,43.8925,43.8925,18000.0
2010-12-22 11:15:00,49.56,49.58,49.53,49.56,19900.0,43.8925,43.9102,43.866,43.8925,19900.0
2010-12-22 11:20:00,49.56,49.59,49.55,49.58,10200.0,43.8925,43.9191,43.8837,43.9102,10200.0
2010-12-22 11:25:00,49.58,49.59,49.58,49.58,10200.0,43.9102,43.9191,43.9102,43.9102,10200.0
2010-12-22 11:30:00,49.57,49.59,49.57,49.58,12900.0,43.9014,43.9191,43.9014,43.9102,12900.0
2010-12-22 11:35:00,49.58,49.65,49.57,49.64,40200.0,43.9102,43.9722,43.9014,43.9634,40200.0
2010-12-22 11:40:00,49.64,49.64,49.59,49.6,14300.0,43.9634,43.9634,43.9191,43.9279,14300.0
2010-12-22 11:45:00,49.6,49.6,49.59,49.6,3200.0,43.9279,43.9279,43.9191,43.9279,3200.0
2010-12-22 11:50:00,49.59,49.59,49.48,49.48,15100.0,43.9191,43.9191,43.8217,43.8217,15100.0
2010-12-22 11:55:00,49.49,49.49,49.44,49.45,21800.0,43.8305,43.8305,43.7862,43.7951,21800.0
2010-12-22 12:00:00,49.45,49.53,49.45,49.53,28200.0,43.7951,43.866,43.7951,43.866,28200.0
2010-12-22 12:05:00,49.53,49.54,49.52,49.53,14500.0,43.866,43.8748,43.8571,43.866,14500.0
2010-12-22 12:10:00,49.53,49.62,49.53,49.61,21100.0,43.866,43.9457,43.866,43.9368,21100.0
2010-12-22 12:15:00,49.61,49.65,49.6,49.65,24000.0,43.9368,43.9722,43.9279,43.9722,24000.0
2010-12-22 12:20:00,49.65,49.71,49.64,49.71,13400.0,43.9722,44.0254,43.9634,44.0254,13400.0
2010-12-22 12:25:00,49.71,49.74,49.7,49.74,15800.0,44.0254,44.0519,44.0165,44.0519,15800.0
2010-12-22 12:30:00,49.74,49.75,49.73,49.74,12600.0,44.0519,44.0608,44.0431,44.0519,12600.0
2010-12-22 12:35:00,49.75,49.75,49.61,49.61,18800.0,44.0608,44.0608,43.9368,43.9368,18800.0
2010-12-22 12:40:00,49.61,49.61,49.53,49.54,24300.0,43.9368,43.9368,43.866,43.8748,24300.0
2010-12-22 12:45:00,49.53,49.56,49.53,49.56,11300.0,43.866,43.8925,43.866,43.8925,11300.0
2010-12-22 12:50:00,49.56,49.56,49.52,49.53,20800.0,43.8925,43.8925,43.8571,43.866,20800.0
2010-12-22 12:55:00,49.52,49.54,49.5,49.51,27700.0,43.8571,43.8748,43.8394,43.8482,27700.0
2010-12-22 13:00:00,49.51,49.55,49.49,49.55,21200.0,43.8482,43.8837,43.8305,43.8837,21200.0
2010-12-22 13:05:00,49.55,49.58,49.54,49.58,13300.0,43.8837,43.9102,43.8748,43.9102,13300.0
2010-12-22 13:10:00,49.57,49.63,49.57,49.61,20900.0,43.9014,43.9545,43.9014,43.9368,20900.0
2010-12-22 13:15:00,49.61,49.61,49.58,49.59,16800.0,43.9368,43.9368,43.9102,43.9191,16800.0
2010-12-22 13:20:00,49.58,49.62,49.57,49.61,15500.0,43.9102,43.9457,43.9014,43.9368,15500.0
2010-12-22 13:25:00,49.62,49.64,49.61,49.64,8500.0,43.9457,43.9634,43.9368,43.9634,8500.0
2010-12-22 13:30:00,49.64,49.65,49.63,49.63,6400.0,43.9634,43.9722,43.9545,43.9545,6400.0
2010-12-22 13:35:00,49.63,49.64,49.63,49.64,3700.0,43.9545,43.9634,43.9545,43.9634,3700.0
2010-12-22 13:40:00,49.64,49.67,49.64,49.64,21100.0,43.9634,43.9899,43.9634,43.9634,21100.0
2010-12-22 13:45:00,49.65,49.65,49.6,49.61,19800.0,43.9722,43.9722,43.9279,43.9368,19800.0
2010-12-22 13:50:00,49.62,49.64,49.61,49.64,11400.0,43.9457,43.9634,43.9368,43.9634,11400.0
2010-12-22 13:55:00,49.63,49.65,49.62,49.63,27300.0,43.9545,43.9722,43.9457,43.9545,27300.0
2010-12-22 14:00:00,49.64,49.68,49.64,49.68,8900.0,43.9634,43.9988,43.9634,43.9988,8900.0
2010-12-22 14:05:00,49.68,49.71,49.66,49.68,38200.0,43.9988,44.0254,43.9811,43.9988,38200.0
2010-12-22 14:10:00,49.68,49.69,49.66,49.66,12900.0,43.9988,44.0077,43.9811,43.9811,12900.0
2010-12-22 14:15:00,49.67,49.7,49.66,49.69,14300.0,43.9899,44.0165,43.9811,44.0077,14300.0
2010-12-22 14:20:00,49.69,49.69,49.66,49.66,13300.0,44.0077,44.0077,43.9811,43.9811,13300.0
2010-12-22 14:25:00,49.67,49.7,49.66,49.69,8400.0,43.9899,44.0165,43.9811,44.0077,8400.0
2010-12-22 14:30:00,49.69,49.74,49.69,49.73,23400.0,44.0077,44.0519,44.0077,44.0431,23400.0
2010-12-22 14:35:00,49.74,49.77,49.73,49.77,16600.0,44.0519,44.0785,44.0431,44.0785,16600.0
2010-12-22 14:40:00,49.76,49.76,49.75,49.76,8800.0,44.0696,44.0696,44.0608,44.0696,8800.0
2010-12-22 14:45:00,49.75,49.82,49.75,49.8,15600.0,44.0608,44.1228,44.0608,44.1051,15600.0
2010-12-22 14:50:00,49.79,49.82,49.79,49.81,19100.0,44.0962,44.1228,44.0962,44.1139,19100.0
2010-12-22 14:55:00,49.81,49.84,49.81,49.83,14600.0,44.1139,44.1405,44.1139,44.1316,14600.0
2010-12-22 15:00:00,49.83,49.9,49.82,49.88,34300.0,44.1316,44.1936,44.1228,44.1759,34300.0
2010-12-22 15:05:00,49.87,49.92,49.87,49.92,39400.0,44.1671,44.2114,44.1671,44.2114,39400.0
2010-12-22 15:10:00,49.92,49.94,49.92,49.93,25000.0,44.2114,44.2291,44.2114,44.2202,25000.0
2010-12-22 15:15:00,49.93,49.96,49.89,49.89,35000.0,44.2202,44.2468,44.1848,44.1848,35000.0
2010-12-22 15:20:00,49.88,49.91,49.88,49.91,26200.0,44.1759,44.2025,44.1759,44.2025,26200.0
2010-12-22 15:25:00,49.91,49.96,49.9,49.92,33800.0,44.2025,44.2468,44.1936,44.2114,33800.0
2010-12-22 15:30:00,49.93,49.93,49.89,49.89,30400.0,44.2202,44.2202,44.1848,44.1848,30400.0
2010-12-22 15:35:00,49.9,49.9,49.85,49.89,37200.0,44.1936,44.1936,44.1494,44.1848,37200.0
2010-12-22 15:40:00,49.89,50.01,49.89,50.01,61200.0,44.1848,44.2911,44.1848,44.2911,61200.0
2010-12-22 15:45:00,50.0,50.0,49.9,49.91,30900.0,44.2822,44.2822,44.1936,44.2025,30900.0
2010-12-22 15:50:00,49.9,49.94,49.87,49.9,35900.0,44.1936,44.2291,44.1671,44.1936,35900.0
2010-12-22 15:55:00,49.9,49.97,49.89,49.91,34200.0,44.1936,44.2556,44.1848,44.2025,34200.0
2010-12-23 09:30:00,49.78,49.83,49.68,49.82,18700.0,44.0874,44.1316,43.9988,44.1228,18700.0
2010-12-23 09:35:00,49.85,49.97,49.8,49.95,18700.0,44.1494,44.2556,44.1051,44.2379,18700.0
2010-12-23 09:40:00,49.97,50.11,49.95,50.09,22300.0,44.2556,44.3796,44.2379,44.3619,22300.0
2010-12-23 09:45:00,50.06,50.11,50.04,50.1,12000.0,44.3353,44.3796,44.3176,44.3708,12000.0
2010-12-23 09:50:00,50.1,50.15,50.05,50.09,22000.0,44.3708,44.4151,44.3265,44.3619,22000.0
2010-12-23 09:55:00,50.08,50.08,50.03,50.04,6200.0,44.3531,44.3531,44.3088,44.3176,6200.0
2010-12-23 10:00:00,50.03,50.07,49.96,50.05,6800.0,44.3088,44.3442,44.2468,44.3265,6800.0
2010-12-23 10:05:00,50.07,50.1,50.05,50.08,8300.0,44.3442,44.3708,44.3265,44.3531,8300.0
2010-12-23 10:10:00,50.08,50.12,50.08,50.09,16900.0,44.3531,44.3885,44.3531,44.3619,16900.0
2010-12-23 10:15:00,50.08,50.08,49.99,50.01,14900.0,44.3531,44.3531,44.2733,44.2911,14900.0
2010-12-23 10:20:00,50.01,50.02,49.91,49.93,23400.0,44.2911,44.2999,44.2025,44.2202,23400.0
2010-12-23 10:25:00,49.94,49.97,49.92,49.96,12700.0,44.2291,44.2556,44.2114,44.2468,12700.0
2010-12-23 10:30:00,49.96,50.06,49.96,50.06,10900.0,44.2468,44.3353,44.2468,44.3353,10900.0
2010-12-23 10:35:00,50.07,50.07,50.04,50.05,12800.0,44.3442,44.3442,44.3176,44.3265,12800.0
2010-12-23 10:40:00,50.05,50.05,49.99,50.0,13700.0,44.3265,44.3265,44.2733,44.2822,13700.0
2010-12-23 10:45:00,50.0,50.01,49.92,49.92,18500.0,44.2822,44.2911,44.2114,44.2114,18500.0
2010-12-23 10:50:00,49.92,49.96,49.92,49.94,23400.0,44.2114,44.2468,44.2114,44.2291,23400.0
2010-12-23 10:55:00,49.95,49.95,49.89,49.9,10400.0,44.2379,44.2379,44.1848,44.1936,10400.0
2010-12-23 11:00:00,49.9,49.92,49.89,49.89,13800.0,44.1936,44.2114,44.1848,44.1848,13800.0
2010-12-23 11:05:00,49.89,49.92,49.89,49.89,10300.0,44.1848,44.2114,44.1848,44.1848,10300.0
2010-12-23 11:10:00,49.89,49.89,49.82,49.82,21800.0,44.1848,44.1848,44.1228,44.1228,21800.0
2010-12-23 11:15:00,49.82,49.88,49.81,49.88,8000.0,44.1228,44.1759,44.1139,44.1759,8000.0
2010-12-23 11:20:00,49.89,49.9,49.87,49.87,15100.0,44.1848,44.1936,44.1671,44.1671,15100.0
2010-12-23 11:25:00,49.87,49.9,49.86,49.86,13000.0,44.1671,44.1936,44.1582,44.1582,13000.0
2010-12-23 11:30:00,49.87,49.87,49.85,49.85,6700.0,44.1671,44.1671,44.1494,44.1494,6700.0
2010-12-23 11:35:00,49.85,49.85,49.84,49.84,4100.0,44.1494,44.1494,44.1405,44.1405,4100.0
2010-12-23 11:40:00,49.84,49.85,49.82,49.85,11700.0,44.1405,44.1494,44.1228,44.1494,11700.0
2010-12-23 11:45:00,49.84,49.84,49.82,49.82,7100.0,44.1405,44.1405,44.1228,44.1228,7100.0
2010-12-23 11:50:00,49.82,49.82,49.76,49.77,15200.0,44.1228,44.1228,44.0696,44.0785,15200.0
2010-12-23 11:55:00,49.78,49.8,49.77,49.79,7700.0,44.0874,44.1051,44.0785,44.0962,7700.0
2010-12-23 12:00:00,49.79,49.8,49.79,49.79,3900.0,44.0962,44.1051,44.0962,44.0962,3900.0
2010-12-23 12:05:00,49.79,49.8,49.77,49.77,12600.0,44.0962,44.1051,44.0785,44.0785,12600.0
2010-12-23 12:10:00,49.78,49.79,49.77,49.78,17300.0,44.0874,44.0962,44.0785,44.0874,17300.0
2010-12-23 12:15:00,49.77,49.78,49.77,49.78,4700.0,44.0785,44.0874,44.0785,44.0874,4700.0
2010-12-23 12:20:00,49.78,49.8,49.77,49.79,19700.0,44.0874,44.1051,44.0785,44.0962,19700.0
2010-12-23 12:25:00,49.8,49.8,49.78,49.78,16000.0,44.1051,44.1051,44.0874,44.0874,16000.0
2010-12-23 12:30:00,49.78,49.83,49.78,49.83,5200.0,44.0874,44.1316,44.0874,44.1316,5200.0
2010-12-23 12:35:00,49.83,49.83,49.82,49.82,2300.0,44.1316,44.1316,44.1228,44.1228,2300.0
2010-12-23 12:40:00,49.82,49.83,49.82,49.82,12300.0,44.1228,44.1316,44.1228,44.1228,12300.0
2010-12-23 12:45:00,49.81,49.84,49.8,49.83,20700.0,44.1139,44.1405,44.1051,44.1316,20700.0
2010-12-23 12:50:00,49.83,49.84,49.82,49.82,6400.0,44.1316,44.1405,44.1228,44.1228,6400.0
2010-12-23 12:55:00,49.81,49.82,49.81,49.81,6100.0,44.1139,44.1228,44.1139,44.1139,6100.0
2010-12-23 13:00:00,49.81,49.83,49.81,49.83,11700.0,44.1139,44.1316,44.1139,44.1316,11700.0
2010-12-23 13:05:00,49.83,49.86,49.83,49.84,12700.0,44.1316,44.1582,44.1316,44.1405,12700.0
2010-12-23 13:10:00,49.85,49.92,49.85,49.91,7500.0,44.1494,44.2114,44.1494,44.2025,7500.0
2010-12-23 13:15:00,49.92,49.92,49.91,49.91,2000.0,44.2114,44.2114,44.2025,44.2025,2000.0
2010-12-23 13:20:00,49.92,49.92,49.88,49.88,18100.0,44.2114,44.2114,44.1759,44.1759,18100.0
2010-12-23 13:25:00,49.88,49.88,49.85,49.86,3800.0,44.1759,44.1759,44.1494,44.1582,3800.0
2010-12-23 13:30:00,49.86,49.89,49.86,49.88,19500.0,44.1582,44.1848,44.1582,44.1759,19500.0
2010-12-23 13:35:00,49.88,49.89,49.87,49.88,19100.0,44.1759,44.1848,44.1671,44.1759,19100.0
2010-12-23 13:40:00,49.88,49.88,49.86,49.87,2700.0,44.1759,44.1759,44.1582,44.1671,2700.0
2010-12-23 13:45:00,49.86,49.86,49.85,49.85,4600.0,44.1582,44.1582,44.1494,44.1494,4600.0
2010-12-23 13:50:00,49.84,49.85,49.83,49.83,3700.0,44.1405,44.1494,44.1316,44.1316,3700.0
2010-12-23 13:55:00,49.83,49.83,49.81,49.81,3800.0,44.1316,44.1316,44.1139,44.1139,3800.0
2010-12-23 14:00:00,49.81,49.83,49.81,49.83,5500.0,44.1139,44.1316,44.1139,44.1316,5500.0
2010-12-23 14:05:00,49.82,49.83,49.82,49.82,12900.0,44.1228,44.1316,44.1228,44.1228,12900.0
2010-12-23 14:10:00,49.83,49.83,49.83,49.83,400.0,44.1316,44.1316,44.1316,44.1316,400.0
2010-12-23 14:15:00,49.82,49.82,49.8,49.8,3900.0,44.1228,44.1228,44.1051,44.1051,3900.0
2010-12-23 14:20:00,49.8,49.81,49.75,49.75,27200.0,44.1051,44.1139,44.0608,44.0608,27200.0
2010-12-23 14:25:00,49.74,49.76,49.72,49.73,10100.0,44.0519,44.0696,44.0342,44.0431,10100.0
2010-12-23 14:30:00,49.73,49.76,49.72,49.76,9800.0,44.0431,44.0696,44.0342,44.0696,9800.0
2010-12-23 14:35:00,49.76,49.79,49.76,49.79,12600.0,44.0696,44.0962,44.0696,44.0962,12600.0
2010-12-23 14:40:00,49.79,49.81,49.79,49.81,13200.0,44.0962,44.1139,44.0962,44.1139,13200.0
2010-12-23 14:45:00,49.81,49.82,49.79,49.79,14000.0,44.1139,44.1228,44.0962,44.0962,14000.0
2010-12-23 14:50:00,49.79,49.81,49.79,49.81,11200.0,44.0962,44.1139,44.0962,44.1139,11200.0
2010-12-23 14:55:00,49.81,49.84,49.81,49.83,14700.0,44.1139,44.1405,44.1139,44.1316,14700.0
2010-12-23 15:00:00,49.84,49.84,49.83,49.83,21900.0,44.1405,44.1405,44.1316,44.1316,21900.0
2010-12-23 15:05:00,49.83,49.84,49.83,49.83,11400.0,44.1316,44.1405,44.1316,44.1316,11400.0
2010-12-23 15:10:00,49.83,49.85,49.82,49.82,44500.0,44.1316,44.1494,44.1228,44.1228,44500.0
2010-12-23 15:15:00,49.83,49.87,49.83,49.84,31200.0,44.1316,44.1671,44.1316,44.1405,31200.0
2010-12-23 15:20:00,49.84,49.85,49.84,49.85,16500.0,44.1405,44.1494,44.1405,44.1494,16500.0
2010-12-23 15:25:00,49.84,49.86,49.82,49.85,24100.0,44.1405,44.1582,44.1228,44.1494,24100.0
2010-12-23 15:30:00,49.86,49.86,49.82,49.85,35900.0,44.1582,44.1582,44.1228,44.1494,35900.0
2010-12-23 15:35:00,49.85,49.86,49.82,49.85,41100.0,44.1494,44.1582,44.1228,44.1494,41100.0
2010-12-23 15:40:00,49.85,49.85,49.77,49.79,45100.0,44.1494,44.1494,44.0785,44.0962,45100.0
2010-12-23 15:45:00,49.79,49.81,49.73,49.78,34400.0,44.0962,44.1139,44.0431,44.0874,34400.0
2010-12-23 15:50:00,49.76,49.8,49.73,49.77,25100.0,44.0696,44.1051,44.0431,44.0785,25100.0
2010-12-23 15:55:00,49.78,49.81,49.73,49.81,61300.0,44.0874,44.1139,44.0431,44.1139,61300.0
2010-12-27 09:30:00,49.56,49.75,49.5,49.5,30900.0,43.8925,44.0608,43.8394,43.8394,30900.0
2010-12-27 09:35:00,49.5,49.5,49.1,49.12,38200.0,43.8394,43.8394,43.4851,43.5028,38200.0
2010-12-27 09:40:00,49.09,49.2,48.95,49.13,28100.0,43.4763,43.5737,43.3523,43.5117,28100.0
2010-12-27 09:45:00,49.13,49.13,48.99,48.99,19100.0,43.5117,43.5117,43.3877,43.3877,19100.0
2010-12-27 09:50:00,48.99,49.0,48.88,48.88,27400.0,43.3877,43.3966,43.2903,43.2903,27400.0
2010-12-27 09:55:00,48.88,49.03,48.86,49.02,20300.0,43.2903,43.4231,43.2726,43.4143,20300.0
2010-12-27 10:00:00,49.01,49.14,48.96,49.1,30000.0,43.4054,43.5206,43.3611,43.4851,30000.0
2010-12-27 10:05:00,49.09,49.11,49.03,49.04,13500.0,43.4763,43.494,43.4231,43.432,13500.0
2010-12-27 10:10:00,49.03,49.11,49.03,49.1,19600.0,43.4231,43.494,43.4231,43.4851,19600.0
2010-12-27 10:15:00,49.1,49.14,49.05,49.12,15900.0,43.4851,43.5206,43.4408,43.5028,15900.0
2010-12-27 10:20:00,49.1,49.1,49.02,49.07,16900.0,43.4851,43.4851,43.4143,43.4586,16900.0
2010-12-27 10:25:00,49.07,49.12,49.06,49.06,13300.0,43.4586,43.5028,43.4497,43.4497,13300.0
2010-12-27 10:30:00,49.07,49.08,49.05,49.08,27600.0,43.4586,43.4674,43.4408,43.4674,27600.0
2010-12-27 10:35:00,49.08,49.1,49.03,49.03,36600.0,43.4674,43.4851,43.4231,43.4231,36600.0
2010-12-27 10:40:00,49.04,49.09,49.02,49.09,38200.0,43.432,43.4763,43.4143,43.4763,38200.0
2010-12-27 10:45:00,49.1,49.11,49.02,49.02,13000.0,43.4851,43.494,43.4143,43.4143,13000.0
2010-12-27 10:50:00,49.03,49.11,49.01,49.1,11900.0,43.4231,43.494,43.4054,43.4851,11900.0
2010-12-27 10:55:00,49.1,49.16,49.1,49.13,18000.0,43.4851,43.5383,43.4851,43.5117,18000.0
2010-12-27 11:00:00,49.13,49.17,49.1,49.17,16500.0,43.5117,43.5471,43.4851,43.5471,16500.0
2010-12-27 11:05:00,49.17,49.17,49.12,49.14,19000.0,43.5471,43.5471,43.5028,43.5206,19000.0
2010-12-27 11:10:00,49.15,49.18,49.14,49.17,18200.0,43.5294,43.556,43.5206,43.5471,18200.0
2010-12-27 11:15:00,49.17,49.19,49.15,49.16,18600.0,43.5471,43.5648,43.5294,43.5383,18600.0
2010-12-27 11:20:00,49.15,49.15,49.1,49.13,26500.0,43.5294,43.5294,43.4851,43.5117,26500.0
2010-12-27 11:25:00,49.12,49.12,49.07,49.09,12900.0,43.5028,43.5028,43.4586,43.4763,12900.0
2010-12-27 11:30:00,49.09,49.16,49.08,49.14,10300.0,43.4763,43.5383,43.4674,43.5206,10300.0
2010-12-27 11:35:00,49.13,49.13,49.11,49.13,6500.0,43.5117,43.5117,43.494,43.5117,6500.0
2010-12-27 11:40:00,49.12,49.13,49.11,49.13,8400.0,43.5028,43.5117,43.494,43.5117,8400.0
2010-12-27 11:45:00,49.13,49.2,49.12,49.18,41300.0,43.5117,43.5737,43.5028,43.556,41300.0
2010-12-27 11:50:00,49.18,49.21,49.15,49.17,7800.0,43.556,43.5825,43.5294,43.5471,7800.0
2010-12-27 11:55:00,49.18,49.22,49.18,49.19,6800.0,43.556,43.5914,43.556,43.5648,6800.0
2010-12-27 12:00:00,49.21,49.27,49.19,49.27,6700.0,43.5825,43.6357,43.5648,43.6357,6700.0
2010-12-27 12:05:00,49.26,49.34,49.26,49.31,14400.0,43.6268,43.6977,43.6268,43.6711,14400.0
2010-12-27 12:10:00,49.31,49.33,49.29,49.3,7800.0,43.6711,43.6888,43.6534,43.6623,7800.0
2010-12-27 12:15:00,49.3,49.33,49.27,49.27,16200.0,43.6623,43.6888,43.6357,43.6357,16200.0
2010-12-27 12:20:00,49.28,49.29,49.25,49.29,32900.0,43.6445,43.6534,43.618,43.6534,32900.0
2010-12-27 12:25:00,49.29,49.29,49.27,49.27,4700.0,43.6534,43.6534,43.6357,43.6357,4700.0
2010-12-27 12:30:00,49.28,49.28,49.25,49.26,6400.0,43.6445,43.6445,43.618,43.6268,6400.0
2010-12-27 12:35:00,49.26,49.26,49.25,49.26,7800.0,43.6268,43.6268,43.618,43.6268,7800.0
2010-12-27 12:40:00,49.25,49.28,49.25,49.27,1800.0,43.618,43.6445,43.618,43.6357,1800.0
2010-12-27 12:45:00,49.28,49.29,49.27,49.28,13900.0,43.6445,43.6534,43.6357,43.6445,13900.0
2010-12-27 12:50:00,49.28,49.32,49.28,49.28,18100.0,43.6445,43.68,43.6445,43.6445,18100.0
2010-12-27 12:55:00,49.28,49.29,49.27,49.29,4700.0,43.6445,43.6534,43.6357,43.6534,4700.0
2010-12-27 13:00:00,49.3,49.37,49.29,49.36,10600.0,43.6623,43.7242,43.6534,43.7154,10600.0
2010-12-27 13:05:00,49.37,49.46,49.37,49.45,10200.0,43.7242,43.804,43.7242,43.7951,10200.0
2010-12-27 13:10:00,49.46,49.52,49.46,49.51,12200.0,43.804,43.8571,43.804,43.8482,12200.0
2010-12-27 13:15:00,49.51,49.64,49.51,49.56,22500.0,43.8482,43.9634,43.8482,43.8925,22500.0
2010-12-27 13:20:00,49.57,49.63,49.57,49.62,20500.0,43.9014,43.9545,43.9014,43.9457,20500.0
2010-12-27 13:25:00,49.61,49.64,49.55,49.55,47200.0,43.9368,43.9634,43.8837,43.8837,47200.0
2010-12-27 13:30:00,49.54,49.66,49.54,49.65,14300.0,43.8748,43.9811,43.8748,43.9722,14300.0
2010-12-27 13:35:00,49.64,49.71,49.59,49.71,14000.0,43.9634,44.0254,43.9191,44.0254,14000.0
2010-12-27 13:40:00,49.71,49.76,49.69,49.76,6500.0,44.0254,44.0696,44.0077,44.0696,6500.0
2010-12-27 13:45:00,49.76,49.77,49.72,49.76,13900.0,44.0696,44.0785,44.0342,44.0696,13900.0
2010-12-27 13:50:00,49.76,49.78,49.73,49.73,5100.0,44.0696,44.0874,44.0431,44.0431,5100.0
2010-12-27 13:55:00,49.72,49.72,49.62,49.62,15800.0,44.0342,44.0342,43.9457,43.9457,15800.0
2010-12-27 14:00:00,49.63,49.63,49.6,49.61,4600.0,43.9545,43.9545,43.9279,43.9368,4600.0
2010-12-27 14:05:00,49.61,49.64,49.6,49.62,42500.0,43.9368,43.9634,43.9279,43.9457,42500.0
2010-12-27 14:10:00,49.61,49.68,49.61,49.66,5500.0,43.9368,43.9988,43.9368,43.9811,5500.0
2010-12-27 14:15:00,49.67,49.7,49.65,49.67,20500.0,43.9899,44.0165,43.9722,43.9899,20500.0
2010-12-27 14:20:00,49.67,49.68,49.63,49.67,7600.0,43.9899,43.9988,43.9545,43.9899,7600.0
2010-12-27 14:25:00,49.68,49.73,49.68,49.71,11300.0,43.9988,44.0431,43.9988,44.0254,11300.0
2010-12-27 14:30:00,49.71,49.72,49.69,49.69,12200.0,44.0254,44.0342,44.0077,44.0077,12200.0
2010-12-27 14:35:00,49.7,49.75,49.69,49.75,10400.0,44.0165,44.0608,44.0077,44.0608,10400.0
2010-12-27 14:40:00,49.74,49.8,49.71,49.78,39000.0,44.0519,44.1051,44.0254,44.0874,39000.0
2010-12-27 14:45:00,49.78,49.79,49.76,49.77,3300.0,44.0874,44.0962,44.0696,44.0785,3300.0
2010-12-27 14:50:00,49.77,49.79,49.76,49.79,5600.0,44.0785,44.0962,44.0696,44.0962,5600.0
2010-12-27 14:55:00,49.8,49.81,49.76,49.79,14600.0,44.1051,44.1139,44.0696,44.0962,14600.0
2010-12-27 15:00:00,49.78,49.78,49.73,49.75,19100.0,44.0874,44.0874,44.0431,44.0608,19100.0
2010-12-27 15:05:00,49.76,49.8,49.76,49.8,14700.0,44.0696,44.1051,44.0696,44.1051,14700.0
2010-12-27 15:10:00,49.81,49.83,49.8,49.81,16900.0,44.1139,44.1316,44.1051,44.1139,16900.0
2010-12-27 15:15:00,49.81,49.82,49.81,49.82,3200.0,44.1139,44.1228,44.1139,44.1228,3200.0
2010-12-27 15:20:00,49.81,49.84,49.81,49.84,20700.0,44.1139,44.1405,44.1139,44.1405,20700.0
2010-12-27 15:25:00,49.84,49.87,49.82,49.84,20400.0,44.1405,44.1671,44.1228,44.1405,20400.0
2010-12-27 15:30:00,49.84,49.85,49.8,49.81,17900.0,44.1405,44.1494,44.1051,44.1139,17900.0
2010-12-27 15:35:00,49.81,49.84,49.78,49.83,27900.0,44.1139,44.1405,44.0874,44.1316,27900.0
2010-12-27 15:40:00,49.83,49.87,49.83,49.86,34100.0,44.1316,44.1671,44.1316,44.1582,34100.0
2010-12-27 15:45:00,49.84,49.84,49.79,49.82,20800.0,44.1405,44.1405,44.0962,44.1228,20800.0
2010-12-27 15:50:00,49.82,49.84,49.8,49.83,19300.0,44.1228,44.1405,44.1051,44.1316,19300.0
2010-12-27 15:55:00,49.83,49.84,49.74,49.76,62400.0,44.1316,44.1405,44.0519,44.0696,62400.0
2010-12-28 09:30:00,49.71,49.84,49.63,49.72,87400.0,44.0254,44.1405,43.9545,44.0342,87400.0
2010-12-28 09:35:00,49.74,49.75,49.56,49.57,46700.0,44.0519,44.0608,43.8925,43.9014,46700.0
2010-12-28 09:40:00,49.57,49.76,49.57,49.67,31200.0,43.9014,44.0696,43.9014,43.9899,31200.0
2010-12-28 09:45:00,49.68,49.81,49.67,49.78,18500.0,43.9988,44.1139,43.9899,44.0874,18500.0
2010-12-28 09:50:00,49.78,49.78,49.66,49.69,13300.0,44.0874,44.0874,43.9811,44.0077,13300.0
2010-12-28 09:55:00,49.69,49.71,49.69,49.69,19800.0,44.0077,44.0254,44.0077,44.0077,19800.0
2010-12-28 10:00:00,49.69,49.88,49.68,49.7,35000.0,44.0077,44.1759,43.9988,44.0165,35000.0
2010-12-28 10:05:00,49.7,49.7,49.58,49.59,15400.0,44.0165,44.0165,43.9102,43.9191,15400.0
2010-12-28 10:10:00,49.6,49.61,49.48,49.59,23400.0,43.9279,43.9368,43.8217,43.9191,23400.0
2010-12-28 10:15:00,49.59,49.61,49.53,49.55,10800.0,43.9191,43.9368,43.866,43.8837,10800.0
2010-12-28 10:20:00,49.56,49.61,49.55,49.6,12700.0,43.8925,43.9368,43.8837,43.9279,12700.0
2010-12-28 10:25:00,49.6,49.68,49.59,49.68,10200.0,43.9279,43.9988,43.9191,43.9988,10200.0
2010-12-28 10:30:00,49.69,49.69,49.62,49.62,5900.0,44.0077,44.0077,43.9457,43.9457,5900.0
2010-12-28 10:35:00,49.62,49.73,49.62,49.65,9800.0,43.9457,44.0431,43.9457,43.9722,9800.0
2010-12-28 10:40:00,49.66,49.69,49.65,49.69,3900.0,43.9811,44.0077,43.9722,44.0077,3900.0
2010-12-28 10:45:00,49.69,49.7,49.65,49.65,12900.0,44.0077,44.0165,43.9722,43.9722,12900.0
2010-12-28 10:50:00,49.66,49.74,49.66,49.69,9400.0,43.9811,44.0519,43.9811,44.0077,9400.0
2010-12-28 10:55:00,49.69,49.74,49.68,49.68,6400.0,44.0077,44.0519,43.9988,43.9988,6400.0
2010-12-28 11:00:00,49.68,49.73,49.67,49.7,7000.0,43.9988,44.0431,43.9899,44.0165,7000.0
2010-12-28 11:05:00,49.7,49.76,49.69,49.76,8800.0,44.0165,44.0696,44.0077,44.0696,8800.0
2010-12-28 11:10:00,49.75,49.75,49.7,49.7,7900.0,44.0608,44.0608,44.0165,44.0165,7900.0
2010-12-28 11:15:00,49.7,49.75,49.7,49.75,5200.0,44.0165,44.0608,44.0165,44.0608,5200.0
2010-12-28 11:20:00,49.76,49.76,49.74,49.74,9100.0,44.0696,44.0696,44.0519,44.0519,9100.0
2010-12-28 11:25:00,49.74,49.78,49.74,49.77,10500.0,44.0519,44.0874,44.0519,44.0785,10500.0
2010-12-28 11:30:00,49.76,49.78,49.74,49.78,6100.0,44.0696,44.0874,44.0519,44.0874,6100.0
2010-12-28 11:35:00,49.75,49.78,49.74,49.74,16500.0,44.0608,44.0874,44.0519,44.0519,16500.0
2010-12-28 11:40:00,49.74,49.74,49.72,49.73,3500.0,44.0519,44.0519,44.0342,44.0431,3500.0
2010-12-28 11:45:00,49.74,49.76,49.74,49.76,7600.0,44.0519,44.0696,44.0519,44.0696,7600.0
2010-12-28 11:50:00,49.76,49.76,49.74,49.74,4900.0,44.0696,44.0696,44.0519,44.0519,4900.0
2010-12-28 11:55:00,49.75,49.75,49.71,49.71,5500.0,44.0608,44.0608,44.0254,44.0254,5500.0
2010-12-28 12:00:00,49.71,49.71,49.69,49.69,7500.0,44.0254,44.0254,44.0077,44.0077,7500.0
2010-12-28 12:05:00,49.7,49.71,49.67,49.67,18800.0,44.0165,44.0254,43.9899,43.9899,18800.0
2010-12-28 12:10:00,49.67,49.69,49.67,49.69,2900.0,43.9899,44.0077,43.9899,44.0077,2900.0
2010-12-28 12:15:00,49.69,49.71,49.69,49.69,6500.0,44.0077,44.0254,44.0077,44.0077,6500.0
2010-12-28 12:20:00,49.69,49.72,49.68,49.71,15400.0,44.0077,44.0342,43.9988,44.0254,15400.0
2010-12-28 12:25:00,49.71,49.73,49.71,49.72,2300.0,44.0254,44.0431,44.0254,44.0342,2300.0
2010-12-28 12:30:00,49.73,49.74,49.73,49.74,6000.0,44.0431,44.0519,44.0431,44.0519,6000.0
2010-12-28 12:35:00,49.73,49.76,49.7,49.75,9500.0,44.0431,44.0696,44.0165,44.0608,9500.0
2010-12-28 12:40:00,49.76,49.78,49.75,49.75,3300.0,44.0696,44.0874,44.0608,44.0608,3300.0
2010-12-28 12:45:00,49.75,49.75,49.73,49.73,4300.0,44.0608,44.0608,44.0431,44.0431,4300.0
2010-12-28 12:50:00,49.73,49.74,49.72,49.73,6400.0,44.0431,44.0519,44.0342,44.0431,6400.0
2010-12-28 12:55:00,49.73,49.74,49.73,49.73,2800.0,44.0431,44.0519,44.0431,44.0431,2800.0
2010-12-28 13:00:00,49.73,49.74,49.72,49.73,3700.0,44.0431,44.0519,44.0342,44.0431,3700.0
2010-12-28 13:05:00,49.73,49.74,49.72,49.74,5100.0,44.0431,44.0519,44.0342,44.0519,5100.0
2010-12-28 13:10:00,49.74,49.75,49.72,49.74,5200.0,44.0519,44.0608,44.0342,44.0519,5200.0
2010-12-28 13:15:00,49.74,49.74,49.73,49.73,2200.0,44.0519,44.0519,44.0431,44.0431,2200.0
2010-12-28 13:20:00,49.73,49.75,49.72,49.72,7900.0,44.0431,44.0608,44.0342,44.0342,7900.0
2010-12-28 13:25:00,49.72,49.74,49.71,49.74,8400.0,44.0342,44.0519,44.0254,44.0519,8400.0
2010-12-28 13:30:00,49.73,49.76,49.71,49.75,12700.0,44.0431,44.0696,44.0254,44.0608,12700.0
2010-12-28 13:35:00,49.75,49.76,49.75,49.75,3100.0,44.0608,44.0696,44.0608,44.0608,3100.0
2010-12-28 13:40:00,49.75,49.77,49.75,49.77,4700.0,44.0608,44.0785,44.0608,44.0785,4700.0
2010-12-28 13:45:00,49.76,49.76,49.75,49.75,3800.0,44.0696,44.0696,44.0608,44.0608,3800.0
2010-12-28 13:50:00,49.75,49.76,49.73,49.73,6700.0,44.0608,44.0696,44.0431,44.0431,6700.0
2010-12-28 13:55:00,49.73,49.78,49.72,49.77,7900.0,44.0431,44.0874,44.0342,44.0785,7900.0
2010-12-28 14:00:00,49.77,49.78,49.73,49.76,11400.0,44.0785,44.0874,44.0431,44.0696,11400.0
2010-12-28 14:05:00,49.76,49.79,49.76,49.78,3700.0,44.0696,44.0962,44.0696,44.0874,3700.0
2010-12-28 14:10:00,49.77,49.79,49.74,49.77,11200.0,44.0785,44.0962,44.0519,44.0785,11200.0
2010-12-28 14:15:00,49.77,49.77,49.75,49.76,15600.0,44.0785,44.0785,44.0608,44.0696,15600.0
2010-12-28 14:20:00,49.75,49.78,49.75,49.78,9200.0,44.0608,44.0874,44.0608,44.0874,9200.0
2010-12-28 14:25:00,49.78,49.79,49.76,49.76,5100.0,44.0874,44.0962,44.0696,44.0696,5100.0
2010-12-28 14:30:00,49.76,49.76,49.75,49.75,4600.0,44.0696,44.0696,44.0608,44.0608,4600.0
2010-12-28 14:35:00,49.75,49.77,49.75,49.76,4900.0,44.0608,44.0785,44.0608,44.0696,4900.0
2010-12-28 14:40:00,49.76,49.8,49.76,49.8,23700.0,44.0696,44.1051,44.0696,44.1051,23700.0
2010-12-28 14:45:00,49.81,49.85,49.81,49.84,7200.0,44.1139,44.1494,44.1139,44.1405,7200.0
2010-12-28 14:50:00,49.84,49.85,49.83,49.85,7800.0,44.1405,44.1494,44.1316,44.1494,7800.0
2010-12-28 14:55:00,49.85,49.87,49.84,49.85,6000.0,44.1494,44.1671,44.1405,44.1494,6000.0
2010-12-28 15:00:00,49.84,49.88,49.84,49.88,9500.0,44.1405,44.1759,44.1405,44.1759,9500.0
2010-12-28 15:05:00,49.87,49.89,49.86,49.86,10300.0,44.1671,44.1848,44.1582,44.1582,10300.0
2010-12-28 15:10:00,49.85,49.85,49.81,49.84,27700.0,44.1494,44.1494,44.1139,44.1405,27700.0
2010-12-28 15:15:00,49.84,49.84,49.79,49.81,25300.0,44.1405,44.1405,44.0962,44.1139,25300.0
2010-12-28 15:20:00,49.8,49.85,49.79,49.83,15300.0,44.1051,44.1494,44.0962,44.1316,15300.0
2010-12-28 15:25:00,49.82,49.85,49.81,49.85,15100.0,44.1228,44.1494,44.1139,44.1494,15100.0
2010-12-28 15:30:00,49.85,49.88,49.83,49.86,29700.0,44.1494,44.1759,44.1316,44.1582,29700.0
2010-12-28 15:35:00,49.86,49.86,49.74,49.78,75800.0,44.1582,44.1582,44.0519,44.0874,75800.0
2010-12-28 15:40:00,49.78,49.78,49.7,49.77,66900.0,44.0874,44.0874,44.0165,44.0785,66900.0
2010-12-28 15:45:00,49.76,49.79,49.75,49.78,16600.0,44.0696,44.0962,44.0608,44.0874,16600.0
2010-12-28 15:50:00,49.78,49.8,49.75,49.77,28100.0,44.0874,44.1051,44.0608,44.0785,28100.0
2010-12-28 15:55:00,49.78,49.82,49.76,49.76,54000.0,44.0874,44.1228,44.0696,44.0696,54000.0
2010-12-29 09:30:00,49.76,49.91,49.76,49.89,34800.0,44.0696,44.2025,44.0696,44.1848,34800.0
2010-12-29 09:35:00,49.87,49.9,49.81,49.88,17700.0,44.1671,44.1936,44.1139,44.1759,17700.0
2010-12-29 09:40:00,49.86,49.93,49.77,49.91,18900.0,44.1582,44.2202,44.0785,44.2025,18900.0
2010-12-29 09:45:00,49.93,49.94,49.8,49.81,13900.0,44.2202,44.2291,44.1051,44.1139,13900.0
2010-12-29 09:50:00,49.81,49.91,49.8,49.9,9300.0,44.1139,44.2025,44.1051,44.1936,9300.0
2010-12-29 09:55:00,49.9,49.91,49.84,49.89,7200.0,44.1936,44.2025,44.1405,44.1848,7200.0
2010-12-29 10:00:00,49.89,49.96,49.89,49.96,15900.0,44.1848,44.2468,44.1848,44.2468,15900.0
2010-12-29 10:05:00,49.96,50.02,49.94,50.01,17000.0,44.2468,44.2999,44.2291,44.2911,17000.0
2010-12-29 10:10:00,50.02,50.02,49.95,50.02,13300.0,44.2999,44.2999,44.2379,44.2999,13300.0
2010-12-29 10:15:00,50.03,50.09,49.99,50.08,13100.0,44.3088,44.3619,44.2733,44.3531,13100.0
2010-12-29 10:20:00,50.08,50.15,50.08,50.14,22300.0,44.3531,44.4151,44.3531,44.4062,22300.0
2010-12-29 10:25:00,50.14,50.14,50.06,50.11,17600.0,44.4062,44.4062,44.3353,44.3796,17600.0
2010-12-29 10:30:00,50.11,50.13,50.06,50.1,21800.0,44.3796,44.3973,44.3353,44.3708,21800.0
2010-12-29 10:35:00,50.1,50.12,50.05,50.05,20700.0,44.3708,44.3885,44.3265,44.3265,20700.0
2010-12-29 10:40:00,50.06,50.1,50.04,50.08,15100.0,44.3353,44.3708,44.3176,44.3531,15100.0
2010-12-29 10:45:00,50.1,50.11,50.06,50.08,20600.0,44.3708,44.3796,44.3353,44.3531,20600.0
2010-12-29 10:50:00,50.09,50.11,50.07,50.1,15600.0,44.3619,44.3796,44.3442,44.3708,15600.0
2010-12-29 10:55:00,50.09,50.11,49.77,50.08,11700.0,44.3619,44.3796,44.0785,44.3531,11700.0
2010-12-29 11:00:00,50.08,50.11,50.07,50.08,8200.0,44.3531,44.3796,44.3442,44.3531,8200.0
2010-12-29 11:05:00,50.08,50.11,50.03,50.1,11700.0,44.3531,44.3796,44.3088,44.3708,11700.0
2010-12-29 11:10:00,50.09,50.1,50.03,50.03,8700.0,44.3619,44.3708,44.3088,44.3088,8700.0
2010-12-29 11:15:00,50.02,50.03,49.95,49.95,14600.0,44.2999,44.3088,44.2379,44.2379,14600.0
2010-12-29 11:20:00,49.95,49.95,49.91,49.91,11000.0,44.2379,44.2379,44.2025,44.2025,11000.0
2010-12-29 11:25:00,49.91,49.91,49.82,49.82,12100.0,44.2025,44.2025,44.1228,44.1228,12100.0
2010-12-29 11:30:00,49.82,49.86,49.81,49.86,17300.0,44.1228,44.1582,44.1139,44.1582,17300.0
2010-12-29 11:35:00,49.86,49.86,49.83,49.83,4800.0,44.1582,44.1582,44.1316,44.1316,4800.0
2010-12-29 11:40:00,49.83,49.84,49.81,49.81,7800.0,44.1316,44.1405,44.1139,44.1139,7800.0
2010-12-29 11:45:00,49.81,49.81,49.76,49.77,11500.0,44.1139,44.1139,44.0696,44.0785,11500.0
2010-12-29 11:50:00,49.77,49.8,49.76,49.8,9500.0,44.0785,44.1051,44.0696,44.1051,9500.0
2010-12-29 11:55:00,49.8,49.83,49.76,49.8,8400.0,44.1051,44.1316,44.0696,44.1051,8400.0
2010-12-29 12:00:00,49.8,49.85,49.79,49.85,6500.0,44.1051,44.1494,44.0962,44.1494,6500.0
2010-12-29 12:05:00,49.85,49.87,49.83,49.85,4200.0,44.1494,44.1671,44.1316,44.1494,4200.0
2010-12-29 12:10:00,49.86,49.87,49.85,49.86,6200.0,44.1582,44.1671,44.1494,44.1582,6200.0
2010-12-29 12:15:00,49.87,49.87,49.84,49.84,5900.0,44.1671,44.1671,44.1405,44.1405,5900.0
2010-12-29 12:20:00,49.84,49.87,49.82,49.84,8100.0,44.1405,44.1671,44.1228,44.1405,8100.0
2010-12-29 12:25:00,49.84,49.84,49.81,49.83,1600.0,44.1405,44.1405,44.1139,44.1316,1600.0
2010-12-29 12:30:00,49.84,49.85,49.82,49.84,8000.0,44.1405,44.1494,44.1228,44.1405,8000.0
2010-12-29 12:35:00,49.83,49.87,49.82,49.87,5900.0,44.1316,44.1671,44.1228,44.1671,5900.0
2010-12-29 12:40:00,49.88,49.88,49.85,49.87,10300.0,44.1759,44.1759,44.1494,44.1671,10300.0
2010-12-29 12:45:00,49.87,49.92,49.87,49.9,24000.0,44.1671,44.2114,44.1671,44.1936,24000.0
2010-12-29 12:50:00,49.91,49.96,49.91,49.95,6200.0,44.2025,44.2468,44.2025,44.2379,6200.0
2010-12-29 12:55:00,49.96,50.0,49.95,49.95,4800.0,44.2468,44.2822,44.2379,44.2379,4800.0
2010-12-29 13:00:00,49.95,50.04,49.95,49.98,17700.0,44.2379,44.3176,44.2379,44.2645,17700.0
2010-12-29 13:05:00,49.99,49.99,49.95,49.96,11800.0,44.2733,44.2733,44.2379,44.2468,11800.0
2010-12-29 13:10:00,49.97,50.02,49.95,50.02,8800.0,44.2556,44.2999,44.2379,44.2999,8800.0
2010-12-29 13:15:00,50.02,50.03,50.0,50.0,5000.0,44.2999,44.3088,44.2822,44.2822,5000.0
2010-12-29 13:20:00,49.98,49.98,49.97,49.97,5800.0,44.2645,44.2645,44.2556,44.2556,5800.0
2010-12-29 13:25:00,49.98,49.98,49.95,49.95,9900.0,44.2645,44.2645,44.2379,44.2379,9900.0
2010-12-29 13:30:00,49.95,49.95,49.95,49.95,3900.0,44.2379,44.2379,44.2379,44.2379,3900.0
2010-12-29 13:35:00,49.95,50.0,49.94,50.0,13500.0,44.2379,44.2822,44.2291,44.2822,13500.0
2010-12-29 13:40:00,50.0,50.0,49.95,49.95,10100.0,44.2822,44.2822,44.2379,44.2379,10100.0
2010-12-29 13:45:00,49.96,49.96,49.92,49.92,8300.0,44.2468,44.2468,44.2114,44.2114,8300.0
2010-12-29 13:50:00,49.92,49.93,49.92,49.92,6300.0,44.2114,44.2202,44.2114,44.2114,6300.0
2010-12-29 13:55:00,49.92,49.96,49.91,49.94,14800.0,44.2114,44.2468,44.2025,44.2291,14800.0
2010-12-29 14:00:00,49.93,49.97,49.92,49.97,6900.0,44.2202,44.2556,44.2114,44.2556,6900.0
2010-12-29 14:05:00,49.97,49.98,49.94,49.95,13800.0,44.2556,44.2645,44.2291,44.2379,13800.0
2010-12-29 14:10:00,49.97,49.98,49.96,49.96,5800.0,44.2556,44.2645,44.2468,44.2468,5800.0
2010-12-29 14:15:00,49.97,49.98,49.93,49.96,12600.0,44.2556,44.2645,44.2202,44.2468,12600.0
2010-12-29 14:20:00,49.95,49.96,49.93,49.96,9400.0,44.2379,44.2468,44.2202,44.2468,9400.0
2010-12-29 14:25:00,49.96,49.96,49.93,49.93,7900.0,44.2468,44.2468,44.2202,44.2202,7900.0
2010-12-29 14:30:00,49.93,49.93,49.89,49.91,10300.0,44.2202,44.2202,44.1848,44.2025,10300.0
2010-12-29 14:35:00,49.93,50.0,49.93,49.96,13200.0,44.2202,44.2822,44.2202,44.2468,13200.0
2010-12-29 14:40:00,49.96,49.96,49.94,49.94,12400.0,44.2468,44.2468,44.2291,44.2291,12400.0
2010-12-29 14:45:00,49.94,50.0,49.94,49.95,34800.0,44.2291,44.2822,44.2291,44.2379,34800.0
2010-12-29 14:50:00,49.95,49.99,49.94,49.99,10600.0,44.2379,44.2733,44.2291,44.2733,10600.0
2010-12-29 14:55:00,49.99,50.03,49.99,50.01,13500.0,44.2733,44.3088,44.2733,44.2911,13500.0
2010-12-29 15:00:00,50.01,50.05,50.0,50.01,13400.0,44.2911,44.3265,44.2822,44.2911,13400.0
2010-12-29 15:05:00,50.02,50.06,50.01,50.06,14200.0,44.2999,44.3353,44.2911,44.3353,14200.0
2010-12-29 15:10:00,50.06,50.06,50.01,50.01,13500.0,44.3353,44.3353,44.2911,44.2911,13500.0
2010-12-29 15:15:00,50.02,50.07,50.01,50.05,25200.0,44.2999,44.3442,44.2911,44.3265,25200.0
2010-12-29 15:20:00,50.06,50.09,50.05,50.06,17100.0,44.3353,44.3619,44.3265,44.3353,17100.0
2010-12-29 15:25:00,50.06,50.12,50.06,50.11,23000.0,44.3353,44.3885,44.3353,44.3796,23000.0
2010-12-29 15:30:00,50.11,50.12,50.08,50.12,21700.0,44.3796,44.3885,44.3531,44.3885,21700.0
2010-12-29 15:35:00,50.12,50.13,50.1,50.12,34000.0,44.3885,44.3973,44.3708,44.3885,34000.0
2010-12-29 15:40:00,50.11,50.15,50.11,50.14,41000.0,44.3796,44.4151,44.3796,44.4062,41000.0
2010-12-29 15:45:00,50.14,50.15,50.03,50.03,51100.0,44.4062,44.4151,44.3088,44.3088,51100.0
2010-12-29 15:50:00,50.03,50.04,49.95,49.98,89700.0,44.3088,44.3176,44.2379,44.2645,89700.0
2010-12-29 15:55:00,49.98,50.0,49.92,49.95,64300.0,44.2645,44.2822,44.2114,44.2379,64300.0
2010-12-30 09:30:00,50.01,50.01,49.93,49.99,11200.0,44.2911,44.2911,44.2202,44.2733,11200.0
2010-12-30 09:35:00,49.99,50.13,49.86,50.12,22400.0,44.2733,44.3973,44.1582,44.3885,22400.0
2010-12-30 09:40:00,50.12,50.12,50.02,50.1,5800.0,44.3885,44.3885,44.2999,44.3708,5800.0
2010-12-30 09:45:00,50.1,50.14,50.02,50.09,15300.0,44.3708,44.4062,44.2999,44.3619,15300.0
2010-12-30 09:50:00,50.11,50.11,49.9,49.94,26400.0,44.3796,44.3796,44.1936,44.2291,26400.0
2010-12-30 09:55:00,49.93,49.98,49.83,49.83,12100.0,44.2202,44.2645,44.1316,44.1316,12100.0
2010-12-30 10:00:00,49.85,49.89,49.77,49.85,13000.0,44.1494,44.1848,44.0785,44.1494,13000.0
2010-12-30 10:05:00,49.85,49.85,49.79,49.81,6100.0,44.1494,44.1494,44.0962,44.1139,6100.0
2010-12-30 10:10:00,49.79,49.86,49.67,49.69,21000.0,44.0962,44.1582,43.9899,44.0077,21000.0
2010-12-30 10:15:00,49.68,49.73,49.67,49.68,10900.0,43.9988,44.0431,43.9899,43.9988,10900.0
2010-12-30 10:20:00,49.7,49.76,49.67,49.75,8600.0,44.0165,44.0696,43.9899,44.0608,8600.0
2010-12-30 10:25:00,49.76,49.79,49.69,49.69,7500.0,44.0696,44.0962,44.0077,44.0077,7500.0
2010-12-30 10:30:00,49.7,49.79,49.69,49.78,7100.0,44.0165,44.0962,44.0077,44.0874,7100.0
2010-12-30 10:35:00,49.76,49.79,49.74,49.79,3600.0,44.0696,44.0962,44.0519,44.0962,3600.0
2010-12-30 10:40:00,49.8,49.83,49.8,49.8,5000.0,44.1051,44.1316,44.1051,44.1051,5000.0
2010-12-30 10:45:00,49.81,49.84,49.72,49.81,7600.0,44.1139,44.1405,44.0342,44.1139,7600.0
2010-12-30 10:50:00,49.82,49.82,49.72,49.72,4000.0,44.1228,44.1228,44.0342,44.0342,4000.0
2010-12-30 10:55:00,49.73,49.8,49.73,49.79,9000.0,44.0431,44.1051,44.0431,44.0962,9000.0
2010-12-30 11:00:00,49.8,49.8,49.79,49.79,2000.0,44.1051,44.1051,44.0962,44.0962,2000.0
2010-12-30 11:05:00,49.79,49.84,49.76,49.76,4900.0,44.0962,44.1405,44.0696,44.0696,4900.0
2010-12-30 11:10:00,49.75,49.78,49.74,49.78,9200.0,44.0608,44.0874,44.0519,44.0874,9200.0
2010-12-30 11:15:00,49.78,49.79,49.76,49.76,17900.0,44.0874,44.0962,44.0696,44.0696,17900.0
2010-12-30 11:20:00,49.77,49.78,49.75,49.78,13300.0,44.0785,44.0874,44.0608,44.0874,13300.0
2010-12-30 11:25:00,49.77,49.8,49.77,49.78,11900.0,44.0785,44.1051,44.0785,44.0874,11900.0
2010-12-30 11:30:00,49.78,49.78,49.72,49.72,9700.0,44.0874,44.0874,44.0342,44.0342,9700.0
2010-12-30 11:35:00,49.72,49.76,49.71,49.74,10800.0,44.0342,44.0696,44.0254,44.0519,10800.0
2010-12-30 11:40:00,49.74,49.76,49.7,49.7,15000.0,44.0519,44.0696,44.0165,44.0165,15000.0
2010-12-30 11:45:00,49.71,49.74,49.69,49.69,2600.0,44.0254,44.0519,44.0077,44.0077,2600.0
2010-12-30 11:50:00,49.68,49.69,49.61,49.62,7500.0,43.9988,44.0077,43.9368,43.9457,7500.0
2010-12-30 11:55:00,49.63,49.65,49.62,49.65,6700.0,43.9545,43.9722,43.9457,43.9722,6700.0
2010-12-30 12:00:00,49.66,49.67,49.62,49.66,11600.0,43.9811,43.9899,43.9457,43.9811,11600.0
2010-12-30 12:05:00,49.64,49.67,49.63,49.65,3600.0,43.9634,43.9899,43.9545,43.9722,3600.0
2010-12-30 12:10:00,49.65,49.66,49.64,49.65,2600.0,43.9722,43.9811,43.9634,43.9722,2600.0
2010-12-30 12:15:00,49.65,49.68,49.63,49.68,4600.0,43.9722,43.9988,43.9545,43.9988,4600.0
2010-12-30 12:20:00,49.67,49.68,49.65,49.65,2700.0,43.9899,43.9988,43.9722,43.9722,2700.0
2010-12-30 12:25:00,49.65,49.65,49.64,49.64,2400.0,43.9722,43.9722,43.9634,43.9634,2400.0
2010-12-30 12:30:00,49.64,49.65,49.61,49.65,3300.0,43.9634,43.9722,43.9368,43.9722,3300.0
2010-12-30 12:35:00,49.65,49.65,49.61,49.61,4200.0,43.9722,43.9722,43.9368,43.9368,4200.0
2010-12-30 12:40:00,49.61,49.64,49.6,49.64,2500.0,43.9368,43.9634,43.9279,43.9634,2500.0
2010-12-30 12:45:00,49.64,49.64,49.6,49.61,2400.0,43.9634,43.9634,43.9279,43.9368,2400.0
2010-12-30 12:50:00,49.6,49.6,49.57,49.59,4200.0,43.9279,43.9279,43.9014,43.9191,4200.0
2010-12-30 12:55:00,49.59,49.6,49.55,49.56,4900.0,43.9191,43.9279,43.8837,43.8925,4900.0
2010-12-30 13:00:00,49.57,49.6,49.56,49.57,4400.0,43.9014,43.9279,43.8925,43.9014,4400.0
2010-12-30 13:05:00,49.57,49.58,49.56,49.57,1200.0,43.9014,43.9102,43.8925,43.9014,1200.0
2010-12-30 13:10:00,49.58,49.58,49.57,49.58,2700.0,43.9102,43.9102,43.9014,43.9102,2700.0
2010-12-30 13:15:00,49.58,49.59,49.55,49.56,14800.0,43.9102,43.9191,43.8837,43.8925,14800.0
2010-12-30 13:20:00,49.55,49.57,49.55,49.55,7500.0,43.8837,43.9014,43.8837,43.8837,7500.0
2010-12-30 13:25:00,49.55,49.56,49.55,49.55,2800.0,43.8837,43.8925,43.8837,43.8837,2800.0
2010-12-30 13:30:00,49.56,49.56,49.52,49.54,8700.0,43.8925,43.8925,43.8571,43.8748,8700.0
2010-12-30 13:35:00,49.54,49.55,49.51,49.53,11000.0,43.8748,43.8837,43.8482,43.866,11000.0
2010-12-30 13:40:00,49.53,49.55,49.52,49.52,5600.0,43.866,43.8837,43.8571,43.8571,5600.0
2010-12-30 13:45:00,49.53,49.53,49.51,49.51,10900.0,43.866,43.866,43.8482,43.8482,10900.0
2010-12-30 13:50:00,49.51,49.52,49.5,49.5,9200.0,43.8482,43.8571,43.8394,43.8394,9200.0
2010-12-30 13:55:00,49.51,49.51,49.48,49.48,9700.0,43.8482,43.8482,43.8217,43.8217,9700.0
2010-12-30 14:00:00,49.48,49.51,49.48,49.49,8600.0,43.8217,43.8482,43.8217,43.8305,8600.0
2010-12-30 14:05:00,49.5,49.52,49.49,49.5,6800.0,43.8394,43.8571,43.8305,43.8394,6800.0
2010-12-30 14:10:00,49.5,49.51,49.49,49.5,7700.0,43.8394,43.8482,43.8305,43.8394,7700.0
2010-12-30 14:15:00,49.5,49.56,49.5,49.56,16700.0,43.8394,43.8925,43.8394,43.8925,16700.0
2010-12-30 14:20:00,49.57,49.58,49.51,49.55,37600.0,43.9014,43.9102,43.8482,43.8837,37600.0
2010-12-30 14:25:00,49.54,49.54,49.47,49.52,54300.0,43.8748,43.8748,43.8128,43.8571,54300.0
2010-12-30 14:30:00,49.52,49.53,49.51,49.52,20700.0,43.8571,43.866,43.8482,43.8571,20700.0
2010-12-30 14:35:00,49.52,49.56,49.5,49.53,14500.0,43.8571,43.8925,43.8394,43.866,14500.0
2010-12-30 14:40:00,49.53,49.57,49.51,49.57,13000.0,43.866,43.9014,43.8482,43.9014,13000.0
2010-12-30 14:45:00,49.58,49.59,49.52,49.53,18100.0,43.9102,43.9191,43.8571,43.866,18100.0
2010-12-30 14:50:00,49.53,49.56,49.51,49.55,13800.0,43.866,43.8925,43.8482,43.8837,13800.0
2010-12-30 14:55:00,49.56,49.59,49.55,49.59,4200.0,43.8925,43.9191,43.8837,43.9191,4200.0
2010-12-30 15:00:00,49.59,49.61,49.59,49.61,12300.0,43.9191,43.9368,43.9191,43.9368,12300.0
2010-12-30 15:05:00,49.6,49.63,49.6,49.63,6300.0,43.9279,43.9545,43.9279,43.9545,6300.0
2010-12-30 15:10:00,49.63,49.66,49.63,49.66,8900.0,43.9545,43.9811,43.9545,43.9811,8900.0
2010-12-30 15:15:00,49.66,49.68,49.58,49.63,34700.0,43.9811,43.9988,43.9102,43.9545,34700.0
2010-12-30 15:20:00,49.64,49.65,49.62,49.62,14000.0,43.9634,43.9722,43.9457,43.9457,14000.0
2010-12-30 15:25:00,49.61,49.69,49.61,49.67,19500.0,43.9368,44.0077,43.9368,43.9899,19500.0
2010-12-30 15:30:00,49.68,49.7,49.65,49.69,21200.0,43.9988,44.0165,43.9722,44.0077,21200.0
2010-12-30 15:35:00,49.69,49.7,49.64,49.65,41400.0,44.0077,44.0165,43.9634,43.9722,41400.0
2010-12-30 15:40:00,49.65,49.65,49.59,49.59,34400.0,43.9722,43.9722,43.9191,43.9191,34400.0
2010-12-30 15:45:00,49.59,49.61,49.53,49.59,44200.0,43.9191,43.9368,43.866,43.9191,44200.0
2010-12-30 15:50:00,49.59,49.6,49.54,49.56,30500.0,43.9191,43.9279,43.8748,43.8925,30500.0
2010-12-30 15:55:00,49.56,49.57,49.51,49.53,69800.0,43.8925,43.9014,43.8482,43.866,69800.0
2010-12-31 09:30:00,49.44,49.66,49.44,49.56,20900.0,43.7862,43.9811,43.7862,43.8925,20900.0
2010-12-31 09:35:00,49.56,49.56,49.37,49.4,15000.0,43.8925,43.8925,43.7242,43.7508,15000.0
2010-12-31 09:40:00,49.4,49.47,49.05,49.38,61800.0,43.7508,43.8128,43.4408,43.7331,61800.0
2010-12-31 09:45:00,49.36,49.4,49.1,49.21,22900.0,43.7154,43.7508,43.4851,43.5825,22900.0
2010-12-31 09:50:00,49.22,49.5,49.21,49.47,18100.0,43.5914,43.8394,43.5825,43.8128,18100.0
2010-12-31 09:55:00,49.45,49.47,49.14,49.19,19300.0,43.7951,43.8128,43.5206,43.5648,19300.0
2010-12-31 10:00:00,49.2,49.25,49.12,49.24,25000.0,43.5737,43.618,43.5028,43.6091,25000.0
2010-12-31 10:05:00,49.24,49.35,49.17,49.35,12200.0,43.6091,43.7065,43.5471,43.7065,12200.0
2010-12-31 10:10:00,49.34,49.35,49.2,49.21,12600.0,43.6977,43.7065,43.5737,43.5825,12600.0
2010-12-31 10:15:00,49.2,49.27,49.14,49.27,19300.0,43.5737,43.6357,43.5206,43.6357,19300.0
2010-12-31 10:20:00,49.27,49.37,49.26,49.37,22800.0,43.6357,43.7242,43.6268,43.7242,22800.0
2010-12-31 10:25:00,49.38,49.42,49.38,49.4,28300.0,43.7331,43.7685,43.7331,43.7508,28300.0
2010-12-31 10:30:00,49.4,49.43,49.28,49.43,23600.0,43.7508,43.7774,43.6445,43.7774,23600.0
2010-12-31 10:35:00,49.4,49.43,49.29,49.35,23800.0,43.7508,43.7774,43.6534,43.7065,23800.0
2010-12-31 10:40:00,49.35,49.43,49.32,49.41,12900.0,43.7065,43.7774,43.68,43.7597,12900.0
2010-12-31 10:45:00,49.42,49.43,49.35,49.35,20900.0,43.7685,43.7774,43.7065,43.7065,20900.0
2010-12-31 10:50:00,49.34,49.42,49.34,49.41,10100.0,43.6977,43.7685,43.6977,43.7597,10100.0
2010-12-31 10:55:00,49.4,49.41,49.38,49.41,11200.0,43.7508,43.7597,43.7331,43.7597,11200.0
2010-12-31 11:00:00,49.39,49.42,49.35,49.4,19300.0,43.742,43.7685,43.7065,43.7508,19300.0
2010-12-31 11:05:00,49.41,49.41,49.38,49.38,25500.0,43.7597,43.7597,43.7331,43.7331,25500.0
2010-12-31 11:10:00,49.38,49.41,49.37,49.4,9500.0,43.7331,43.7597,43.7242,43.7508,9500.0
2010-12-31 11:15:00,49.41,49.41,49.38,49.4,13200.0,43.7597,43.7597,43.7331,43.7508,13200.0
2010-12-31 11:20:00,49.39,49.43,49.38,49.4,7100.0,43.742,43.7774,43.7331,43.7508,7100.0
2010-12-31 11:25:00,49.4,49.41,49.38,49.39,13800.0,43.7508,43.7597,43.7331,43.742,13800.0
2010-12-31 11:30:00,49.39,49.41,49.38,49.4,23700.0,43.742,43.7597,43.7331,43.7508,23700.0
2010-12-31 11:35:00,49.39,49.39,49.34,49.36,11900.0,43.742,43.742,43.6977,43.7154,11900.0
2010-12-31 11:40:00,49.35,49.36,49.25,49.25,12900.0,43.7065,43.7154,43.618,43.618,12900.0
2010-12-31 11:45:00,49.25,49.29,49.25,49.26,5000.0,43.618,43.6534,43.618,43.6268,5000.0
2010-12-31 11:50:00,49.26,49.3,49.24,49.25,4100.0,43.6268,43.6623,43.6091,43.618,4100.0
2010-12-31 11:55:00,49.26,49.26,49.2,49.23,6000.0,43.6268,43.6268,43.5737,43.6003,6000.0
2010-12-31 12:00:00,49.25,49.35,49.25,49.35,4300.0,43.618,43.7065,43.618,43.7065,4300.0
2010-12-31 12:05:00,49.33,49.4,49.33,49.39,12500.0,43.6888,43.7508,43.6888,43.742,12500.0
2010-12-31 12:10:00,49.39,49.39,49.36,49.37,2900.0,43.742,43.742,43.7154,43.7242,2900.0
2010-12-31 12:15:00,49.35,49.39,49.35,49.38,3500.0,43.7065,43.742,43.7065,43.7331,3500.0
2010-12-31 12:20:00,49.38,49.38,49.33,49.33,4700.0,43.7331,43.7331,43.6888,43.6888,4700.0
2010-12-31 12:25:00,49.34,49.34,49.31,49.33,2800.0,43.6977,43.6977,43.6711,43.6888,2800.0
2010-12-31 12:30:00,49.33,49.38,49.32,49.33,8200.0,43.6888,43.7331,43.68,43.6888,8200.0
2010-12-31 12:35:00,49.35,49.37,49.34,49.36,6600.0,43.7065,43.7242,43.6977,43.7154,6600.0
2010-12-31 12:40:00,49.35,49.36,49.32,49.32,3200.0,43.7065,43.7154,43.68,43.68,3200.0
2010-12-31 12:45:00,49.33,49.34,49.24,49.26,5300.0,43.6888,43.6977,43.6091,43.6268,5300.0
2010-12-31 12:50:00,49.26,49.29,49.26,49.29,3400.0,43.6268,43.6534,43.6268,43.6534,3400.0
2010-12-31 12:55:00,49.3,49.32,49.29,49.32,4900.0,43.6623,43.68,43.6534,43.68,4900.0
2010-12-31 13:00:00,49.32,49.37,49.32,49.37,4600.0,43.68,43.7242,43.68,43.7242,4600.0
2010-12-31 13:05:00,49.37,49.41,49.37,49.4,6300.0,43.7242,43.7597,43.7242,43.7508,6300.0
2010-12-31 13:10:00,49.4,49.41,49.38,49.41,6100.0,43.7508,43.7597,43.7331,43.7597,6100.0
2010-12-31 13:15:00,49.41,49.41,49.38,49.39,4600.0,43.7597,43.7597,43.7331,43.742,4600.0
2010-12-31 13:20:00,49.39,49.39,49.37,49.39,4000.0,43.742,43.742,43.7242,43.742,4000.0
2010-12-31 13:25:00,49.39,49.41,49.38,49.4,2100.0,43.742,43.7597,43.7331,43.7508,2100.0
2010-12-31 13:30:00,49.41,49.43,49.41,49.43,7600.0,43.7597,43.7774,43.7597,43.7774,7600.0
2010-12-31 13:35:00,49.42,49.44,49.39,49.41,10200.0,43.7685,43.7862,43.742,43.7597,10200.0
2010-12-31 13:40:00,49.41,49.41,49.37,49.37,4100.0,43.7597,43.7597,43.7242,43.7242,4100.0
2010-12-31 13:45:00,49.35,49.36,49.26,49.26,6800.0,43.7065,43.7154,43.6268,43.6268,6800.0
2010-12-31 13:50:00,49.26,49.34,49.26,49.31,10000.0,43.6268,43.6977,43.6268,43.6711,10000.0
2010-12-31 13:55:00,49.32,49.34,49.3,49.34,7500.0,43.68,43.6977,43.6623,43.6977,7500.0
2010-12-31 14:00:00,49.35,49.37,49.34,49.34,4700.0,43.7065,43.7242,43.6977,43.6977,4700.0
2010-12-31 14:05:00,49.33,49.37,49.31,49.31,12500.0,43.6888,43.7242,43.6711,43.6711,12500.0
2010-12-31 14:10:00,49.31,49.36,49.29,49.36,18100.0,43.6711,43.7154,43.6534,43.7154,18100.0
2010-12-31 14:15:00,49.37,49.38,49.33,49.33,7300.0,43.7242,43.7331,43.6888,43.6888,7300.0
2010-12-31 14:20:00,49.33,49.34,49.32,49.33,4100.0,43.6888,43.6977,43.68,43.6888,4100.0
2010-12-31 14:25:00,49.34,49.37,49.31,49.31,15500.0,43.6977,43.7242,43.6711,43.6711,15500.0
2010-12-31 14:30:00,49.31,49.32,49.3,49.31,9700.0,43.6711,43.68,43.6623,43.6711,9700.0
2010-12-31 14:35:00,49.31,49.32,49.28,49.3,13200.0,43.6711,43.68,43.6445,43.6623,13200.0
2010-12-31 14:40:00,49.3,49.31,49.29,49.3,12500.0,43.6623,43.6711,43.6534,43.6623,12500.0
2010-12-31 14:45:00,49.3,49.31,49.29,49.3,8000.0,43.6623,43.6711,43.6534,43.6623,8000.0
2010-12-31 14:50:00,49.31,49.32,49.3,49.31,8600.0,43.6711,43.68,43.6623,43.6711,8600.0
2010-12-31 14:55:00,49.31,49.31,49.27,49.29,16100.0,43.6711,43.6711,43.6357,43.6534,16100.0
2010-12-31 15:00:00,49.3,49.3,49.28,49.3,9400.0,43.6623,43.6623,43.6445,43.6623,9400.0
2010-12-31 15:05:00,49.3,49.31,49.29,49.31,12100.0,43.6623,43.6711,43.6534,43.6711,12100.0
2010-12-31 15:10:00,49.29,49.31,49.29,49.31,8000.0,43.6534,43.6711,43.6534,43.6711,8000.0
2010-12-31 15:15:00,49.31,49.32,49.3,49.31,20500.0,43.6711,43.68,43.6623,43.6711,20500.0
2010-12-31 15:20:00,49.31,49.31,49.26,49.3,21200.0,43.6711,43.6711,43.6268,43.6623,21200.0
2010-12-31 15:25:00,49.3,49.31,49.29,49.3,15500.0,43.6623,43.6711,43.6534,43.6623,15500.0
2010-12-31 15:30:00,49.3,49.31,49.29,49.31,16900.0,43.6623,43.6711,43.6534,43.6711,16900.0
2010-12-31 15:35:00,49.3,49.34,49.3,49.32,39300.0,43.6623,43.6977,43.6623,43.68,39300.0
2010-12-31 15:40:00,49.33,49.34,49.28,49.28,23100.0,43.6888,43.6977,43.6445,43.6445,23100.0
2010-12-31 15:45:00,49.27,49.28,49.21,49.23,30700.0,43.6357,43.6445,43.5825,43.6003,30700.0
2010-12-31 15:50:00,49.23,49.31,49.23,49.31,66000.0,43.6003,43.6711,43.6003,43.6711,66000.0
2010-12-31 15:55:00,49.32,49.33,49.27,49.33,120700.0,43.68,43.6888,43.6357,43.6888,120700.0
2011-01-03 09:30:00,49.77,50.2,49.68,50.18,90200.0,44.0785,44.4593,43.9988,44.4416,90200.0
2011-01-03 09:35:00,50.17,50.19,49.94,49.98,49300.0,44.4328,44.4505,44.2291,44.2645,49300.0
2011-01-03 09:40:00,49.99,50.13,49.76,49.87,83200.0,44.2733,44.3973,44.0696,44.1671,83200.0
2011-01-03 09:45:00,49.85,50.02,49.83,49.9,32700.0,44.1494,44.2999,44.1316,44.1936,32700.0
2011-01-03 09:50:00,49.88,50.04,49.86,50.03,28400.0,44.1759,44.3176,44.1582,44.3088,28400.0
2011-01-03 09:55:00,50.05,50.1,49.88,49.88,31500.0,44.3265,44.3708,44.1759,44.1759,31500.0
2011-01-03 10:00:00,49.91,49.95,49.78,49.88,49300.0,44.2025,44.2379,44.0874,44.1759,49300.0
2011-01-03 10:05:00,49.86,50.02,49.85,49.98,60500.0,44.1582,44.2999,44.1494,44.2645,60500.0
2011-01-03 10:10:00,49.97,50.04,49.94,49.95,38100.0,44.2556,44.3176,44.2291,44.2379,38100.0
2011-01-03 10:15:00,49.94,50.17,49.93,50.11,72800.0,44.2291,44.4328,44.2202,44.3796,72800.0
2011-01-03 10:20:00,50.12,50.18,50.03,50.07,48700.0,44.3885,44.4416,44.3088,44.3442,48700.0
2011-01-03 10:25:00,50.08,50.1,49.97,50.1,176700.0,44.3531,44.3708,44.2556,44.3708,176700.0
2011-01-03 10:30:00,50.1,50.19,50.1,50.16,27400.0,44.3708,44.4505,44.3708,44.4239,27400.0
2011-01-03 10:35:00,50.16,50.19,50.11,50.15,32500.0,44.4239,44.4505,44.3796,44.4151,32500.0
2011-01-03 10:40:00,50.15,50.21,50.11,50.21,64700.0,44.4151,44.4682,44.3796,44.4682,64700.0
2011-01-03 10:45:00,50.22,50.29,50.22,50.29,21400.0,44.477,44.539,44.477,44.539,21400.0
2011-01-03 10:50:00,50.3,50.38,50.22,50.23,22700.0,44.5479,44.6187,44.477,44.4859,22700.0
2011-01-03 10:55:00,50.23,50.38,50.23,50.31,12700.0,44.4859,44.6187,44.4859,44.5568,12700.0
2011-01-03 11:00:00,50.32,50.36,50.31,50.32,13600.0,44.5656,44.601,44.5568,44.5656,13600.0
2011-01-03 11:05:00,50.33,50.39,50.33,50.37,29900.0,44.5745,44.6276,44.5745,44.6099,29900.0
2011-01-03 11:10:00,50.37,50.39,50.31,50.34,34400.0,44.6099,44.6276,44.5568,44.5833,34400.0
2011-01-03 11:15:00,50.35,50.42,50.35,50.4,11300.0,44.5922,44.6542,44.5922,44.6365,11300.0
2011-01-03 11:20:00,50.4,50.54,50.4,50.48,39300.0,44.6365,44.7605,44.6365,44.7073,39300.0
2011-01-03 11:25:00,50.49,50.49,50.42,50.44,17200.0,44.7162,44.7162,44.6542,44.6719,17200.0
2011-01-03 11:30:00,50.43,50.44,50.36,50.41,17700.0,44.663,44.6719,44.601,44.6453,17700.0
2011-01-03 11:35:00,50.41,50.48,50.4,50.48,40500.0,44.6453,44.7073,44.6365,44.7073,40500.0
2011-01-03 11:40:00,50.48,50.48,50.4,50.42,63800.0,44.7073,44.7073,44.6365,44.6542,63800.0
2011-01-03 11:45:00,50.43,50.44,50.17,50.21,69700.0,44.663,44.6719,44.4328,44.4682,69700.0
2011-01-03 11:50:00,50.21,50.23,50.17,50.21,29000.0,44.4682,44.4859,44.4328,44.4682,29000.0
2011-01-03 11:55:00,50.22,50.28,50.19,50.26,14000.0,44.477,44.5302,44.4505,44.5125,14000.0
2011-01-03 12:00:00,50.25,50.3,50.22,50.25,14100.0,44.5036,44.5479,44.477,44.5036,14100.0
2011-01-03 12:05:00,50.25,50.32,50.25,50.3,8100.0,44.5036,44.5656,44.5036,44.5479,8100.0
2011-01-03 12:10:00,50.29,50.29,50.13,50.24,48900.0,44.539,44.539,44.3973,44.4948,48900.0
2011-01-03 12:15:00,50.23,50.23,50.15,50.16,9400.0,44.4859,44.4859,44.4151,44.4239,9400.0
2011-01-03 12:20:00,50.15,50.17,50.08,50.1,16800.0,44.4151,44.4328,44.3531,44.3708,16800.0
2011-01-03 12:25:00,50.09,50.1,50.0,50.05,16400.0,44.3619,44.3708,44.2822,44.3265,16400.0
2011-01-03 12:30:00,50.05,50.06,49.97,49.97,24000.0,44.3265,44.3353,44.2556,44.2556,24000.0
2011-01-03 12:35:00,49.97,50.04,49.97,50.04,15100.0,44.2556,44.3176,44.2556,44.3176,15100.0
2011-01-03 12:40:00,50.04,50.07,49.99,50.06,44200.0,44.3176,44.3442,44.2733,44.3353,44200.0
2011-01-03 12:45:00,50.07,50.08,49.99,50.04,31800.0,44.3442,44.3531,44.2733,44.3176,31800.0
2011-01-03 12:50:00,50.04,50.06,49.99,50.01,49900.0,44.3176,44.3353,44.2733,44.2911,49900.0
2011-01-03 12:55:00,50.0,50.07,50.0,50.03,83900.0,44.2822,44.3442,44.2822,44.3088,83900.0
2011-01-03 13:00:00,50.02,50.06,50.02,50.04,9700.0,44.2999,44.3353,44.2999,44.3176,9700.0
2011-01-03 13:05:00,50.04,50.06,49.99,50.01,13000.0,44.3176,44.3353,44.2733,44.2911,13000.0
2011-01-03 13:10:00,50.02,50.03,49.98,49.99,8200.0,44.2999,44.3088,44.2645,44.2733,8200.0
2011-01-03 13:15:00,49.99,50.04,49.93,49.94,67800.0,44.2733,44.3176,44.2202,44.2291,67800.0
2011-01-03 13:20:00,49.94,49.94,49.87,49.92,14200.0,44.2291,44.2291,44.1671,44.2114,14200.0
2011-01-03 13:25:00,49.92,49.99,49.89,49.96,77900.0,44.2114,44.2733,44.1848,44.2468,77900.0
2011-01-03 13:30:00,49.97,50.03,49.97,50.0,20000.0,44.2556,44.3088,44.2556,44.2822,20000.0
2011-01-03 13:35:00,50.01,50.01,49.96,49.99,10700.0,44.2911,44.2911,44.2468,44.2733,10700.0
2011-01-03 13:40:00,50.0,50.06,50.0,50.03,31500.0,44.2822,44.3353,44.2822,44.3088,31500.0
2011-01-03 13:45:00,50.02,50.04,50.0,50.01,5400.0,44.2999,44.3176,44.2822,44.2911,5400.0
2011-01-03 13:50:00,50.0,50.06,50.0,50.06,20200.0,44.2822,44.3353,44.2822,44.3353,20200.0
2011-01-03 13:55:00,50.04,50.08,50.03,50.07,8800.0,44.3176,44.3531,44.3088,44.3442,8800.0
2011-01-03 14:00:00,50.06,50.12,50.05,50.1,9600.0,44.3353,44.3885,44.3265,44.3708,9600.0
2011-01-03 14:05:00,50.11,50.11,50.09,50.09,6500.0,44.3796,44.3796,44.3619,44.3619,6500.0
2011-01-03 14:10:00,50.09,50.11,50.05,50.06,15300.0,44.3619,44.3796,44.3265,44.3353,15300.0
2011-01-03 14:15:00,50.07,50.11,50.05,50.1,6500.0,44.3442,44.3796,44.3265,44.3708,6500.0
2011-01-03 14:20:00,50.09,50.11,50.06,50.09,9100.0,44.3619,44.3796,44.3353,44.3619,9100.0
2011-01-03 14:25:00,50.09,50.1,50.01,50.01,26500.0,44.3619,44.3708,44.2911,44.2911,26500.0
2011-01-03 14:30:00,50.03,50.03,49.97,49.98,17700.0,44.3088,44.3088,44.2556,44.2645,17700.0
2011-01-03 14:35:00,49.99,49.99,49.93,49.93,10300.0,44.2733,44.2733,44.2202,44.2202,10300.0
2011-01-03 14:40:00,49.93,49.99,49.89,49.98,25900.0,44.2202,44.2733,44.1848,44.2645,25900.0
2011-01-03 14:45:00,50.01,50.02,49.88,49.94,19100.0,44.2911,44.2999,44.1759,44.2291,19100.0
2011-01-03 14:50:00,49.93,49.93,49.87,49.88,10000.0,44.2202,44.2202,44.1671,44.1759,10000.0
2011-01-03 14:55:00,49.87,49.94,49.87,49.89,9300.0,44.1671,44.2291,44.1671,44.1848,9300.0
2011-01-03 15:00:00,49.91,49.93,49.86,49.86,18800.0,44.2025,44.2202,44.1582,44.1582,18800.0
2011-01-03 15:05:00,49.86,49.86,49.76,49.78,40700.0,44.1582,44.1582,44.0696,44.0874,40700.0
2011-01-03 15:10:00,49.78,49.82,49.74,49.78,30200.0,44.0874,44.1228,44.0519,44.0874,30200.0
2011-01-03 15:15:00,49.78,49.81,49.74,49.8,18000.0,44.0874,44.1139,44.0519,44.1051,18000.0
2011-01-03 15:20:00,49.79,49.81,49.74,49.8,21700.0,44.0962,44.1139,44.0519,44.1051,21700.0
2011-01-03 15:25:00,49.8,49.92,49.79,49.9,29300.0,44.1051,44.2114,44.0962,44.1936,29300.0
2011-01-03 15:30:00,49.9,49.91,49.84,49.9,24800.0,44.1936,44.2025,44.1405,44.1936,24800.0
2011-01-03 15:35:00,49.9,49.95,49.82,49.82,29200.0,44.1936,44.2379,44.1228,44.1228,29200.0
2011-01-03 15:40:00,49.82,49.85,49.76,49.76,35600.0,44.1228,44.1494,44.0696,44.0696,35600.0
2011-01-03 15:45:00,49.76,49.83,49.75,49.82,63100.0,44.0696,44.1316,44.0608,44.1228,63100.0
2011-01-03 15:50:00,49.82,49.86,49.75,49.76,81200.0,44.1228,44.1582,44.0608,44.0696,81200.0
2011-01-03 15:55:00,49.76,49.83,49.71,49.81,93800.0,44.0696,44.1316,44.0254,44.1139,93800.0
2011-01-04 09:30:00,49.79,50.2,49.79,49.97,48300.0,44.0962,44.4593,44.0962,44.2556,48300.0
2011-01-04 09:35:00,49.97,50.01,49.8,49.92,18800.0,44.2556,44.2911,44.1051,44.2114,18800.0
2011-01-04 09:40:00,49.93,49.95,49.79,49.82,16500.0,44.2202,44.2379,44.0962,44.1228,16500.0
2011-01-04 09:45:00,49.82,49.84,49.75,49.83,15600.0,44.1228,44.1405,44.0608,44.1316,15600.0
2011-01-04 09:50:00,49.83,49.83,49.71,49.71,17200.0,44.1316,44.1316,44.0254,44.0254,17200.0
2011-01-04 09:55:00,49.71,49.74,49.65,49.74,14200.0,44.0254,44.0519,43.9722,44.0519,14200.0
2011-01-04 10:00:00,49.74,49.79,49.64,49.73,18200.0,44.0519,44.0962,43.9634,44.0431,18200.0
2011-01-04 10:05:00,49.7,49.7,49.55,49.57,45100.0,44.0165,44.0165,43.8837,43.9014,45100.0
2011-01-04 10:10:00,49.56,49.56,49.5,49.54,32400.0,43.8925,43.8925,43.8394,43.8748,32400.0
2011-01-04 10:15:00,49.53,49.53,49.45,49.5,21900.0,43.866,43.866,43.7951,43.8394,21900.0
2011-01-04 10:20:00,49.51,49.54,49.5,49.51,26900.0,43.8482,43.8748,43.8394,43.8482,26900.0
2011-01-04 10:25:00,49.51,49.52,49.37,49.41,18800.0,43.8482,43.8571,43.7242,43.7597,18800.0
2011-01-04 10:30:00,49.42,49.52,49.42,49.42,17500.0,43.7685,43.8571,43.7685,43.7685,17500.0
2011-01-04 10:35:00,49.44,49.51,49.42,49.51,10200.0,43.7862,43.8482,43.7685,43.8482,10200.0
2011-01-04 10:40:00,49.51,49.54,49.47,49.49,21900.0,43.8482,43.8748,43.8128,43.8305,21900.0
2011-01-04 10:45:00,49.49,49.5,49.44,49.5,12300.0,43.8305,43.8394,43.7862,43.8394,12300.0
2011-01-04 10:50:00,49.5,49.5,49.35,49.35,23900.0,43.8394,43.8394,43.7065,43.7065,23900.0
2011-01-04 10:55:00,49.35,49.47,49.34,49.4,14800.0,43.7065,43.8128,43.6977,43.7508,14800.0
2011-01-04 11:00:00,49.44,49.48,49.42,49.46,13000.0,43.7862,43.8217,43.7685,43.804,13000.0
2011-01-04 11:05:00,49.46,49.48,49.3,49.3,47000.0,43.804,43.8217,43.6623,43.6623,47000.0
2011-01-04 11:10:00,49.31,49.31,49.23,49.27,41700.0,43.6711,43.6711,43.6003,43.6357,41700.0
2011-01-04 11:15:00,49.28,49.28,49.16,49.28,26000.0,43.6445,43.6445,43.5383,43.6445,26000.0
2011-01-04 11:20:00,49.27,49.38,49.23,49.38,29800.0,43.6357,43.7331,43.6003,43.7331,29800.0
2011-01-04 11:25:00,49.38,49.38,49.24,49.27,13900.0,43.7331,43.7331,43.6091,43.6357,13900.0
2011-01-04 11:30:00,49.26,49.31,49.21,49.21,18900.0,43.6268,43.6711,43.5825,43.5825,18900.0
2011-01-04 11:35:00,49.21,49.22,49.15,49.16,24100.0,43.5825,43.5914,43.5294,43.5383,24100.0
2011-01-04 11:40:00,49.17,49.2,49.13,49.14,13700.0,43.5471,43.5737,43.5117,43.5206,13700.0
2011-01-04 11:45:00,49.14,49.15,49.05,49.06,23600.0,43.5206,43.5294,43.4408,43.4497,23600.0
2011-01-04 11:50:00,49.06,49.11,49.03,49.1,20500.0,43.4497,43.494,43.4231,43.4851,20500.0
2011-01-04 11:55:00,49.1,49.1,49.0,49.01,25600.0,43.4851,43.4851,43.3966,43.4054,25600.0
2011-01-04 12:00:00,49.01,49.03,48.97,49.0,39900.0,43.4054,43.4231,43.37,43.3966,39900.0
2011-01-04 12:05:00,49.0,49.03,48.91,48.91,26300.0,43.3966,43.4231,43.3169,43.3169,26300.0
2011-01-04 12:10:00,48.92,48.95,48.88,48.91,11300.0,43.3257,43.3523,43.2903,43.3169,11300.0
2011-01-04 12:15:00,48.92,48.93,48.84,48.86,27500.0,43.3257,43.3346,43.2549,43.2726,27500.0
2011-01-04 12:20:00,48.86,48.94,48.86,48.87,17600.0,43.2726,43.3434,43.2726,43.2814,17600.0
2011-01-04 12:25:00,48.87,48.95,48.87,48.92,19500.0,43.2814,43.3523,43.2814,43.3257,19500.0
2011-01-04 12:30:00,48.92,48.94,48.85,48.94,26600.0,43.3257,43.3434,43.2637,43.3434,26600.0
2011-01-04 12:35:00,48.94,48.96,48.94,48.96,13200.0,43.3434,43.3611,43.3434,43.3611,13200.0
2011-01-04 12:40:00,48.96,48.96,48.87,48.88,13200.0,43.3611,43.3611,43.2814,43.2903,13200.0
2011-01-04 12:45:00,48.87,48.94,48.87,48.93,14900.0,43.2814,43.3434,43.2814,43.3346,14900.0
2011-01-04 12:50:00,48.94,48.98,48.92,48.97,26300.0,43.3434,43.3788,43.3257,43.37,26300.0
2011-01-04 12:55:00,48.98,49.0,48.93,48.97,32300.0,43.3788,43.3966,43.3346,43.37,32300.0
2011-01-04 13:00:00,48.97,49.07,48.97,49.07,13800.0,43.37,43.4586,43.37,43.4586,13800.0
2011-01-04 13:05:00,49.06,49.07,48.99,48.99,11300.0,43.4497,43.4586,43.3877,43.3877,11300.0
2011-01-04 13:10:00,48.99,48.99,48.97,48.98,11600.0,43.3877,43.3877,43.37,43.3788,11600.0
2011-01-04 13:15:00,48.98,48.99,48.94,48.95,14400.0,43.3788,43.3877,43.3434,43.3523,14400.0
2011-01-04 13:20:00,48.95,49.0,48.95,48.96,10200.0,43.3523,43.3966,43.3523,43.3611,10200.0
2011-01-04 13:25:00,48.96,48.96,48.93,48.93,5400.0,43.3611,43.3611,43.3346,43.3346,5400.0
2011-01-04 13:30:00,48.94,48.99,48.93,48.97,7500.0,43.3434,43.3877,43.3346,43.37,7500.0
2011-01-04 13:35:00,48.98,48.99,48.95,48.99,8800.0,43.3788,43.3877,43.3523,43.3877,8800.0
2011-01-04 13:40:00,48.99,48.99,48.95,48.98,64500.0,43.3877,43.3877,43.3523,43.3788,64500.0
2011-01-04 13:45:00,48.98,49.01,48.95,48.96,29400.0,43.3788,43.4054,43.3523,43.3611,29400.0
2011-01-04 13:50:00,48.96,48.99,48.96,48.98,5900.0,43.3611,43.3877,43.3611,43.3788,5900.0
2011-01-04 13:55:00,48.98,48.99,48.97,48.98,10100.0,43.3788,43.3877,43.37,43.3788,10100.0
2011-01-04 14:00:00,48.98,48.99,48.95,48.97,12800.0,43.3788,43.3877,43.3523,43.37,12800.0
2011-01-04 14:05:00,48.98,49.09,48.98,49.0,60600.0,43.3788,43.4763,43.3788,43.3966,60600.0
2011-01-04 14:10:00,49.0,49.03,48.99,49.0,54900.0,43.3966,43.4231,43.3877,43.3966,54900.0
2011-01-04 14:15:00,49.0,49.03,48.98,49.01,18500.0,43.3966,43.4231,43.3788,43.4054,18500.0
2011-01-04 14:20:00,49.02,49.11,49.02,49.11,7700.0,43.4143,43.494,43.4143,43.494,7700.0
2011-01-04 14:25:00,49.11,49.2,49.1,49.1,41900.0,43.494,43.5737,43.4851,43.4851,41900.0
2011-01-04 14:30:00,49.11,49.19,49.11,49.18,17300.0,43.494,43.5648,43.494,43.556,17300.0
2011-01-04 14:35:00,49.18,49.2,49.12,49.12,30700.0,43.556,43.5737,43.5028,43.5028,30700.0
2011-01-04 14:40:00,49.13,49.18,49.11,49.12,18700.0,43.5117,43.556,43.494,43.5028,18700.0
2011-01-04 14:45:00,49.12,49.18,49.11,49.16,26100.0,43.5028,43.556,43.494,43.5383,26100.0
2011-01-04 14:50:00,49.16,49.17,49.13,49.17,21400.0,43.5383,43.5471,43.5117,43.5471,21400.0
2011-01-04 14:55:00,49.17,49.19,49.17,49.18,24200.0,43.5471,43.5648,43.5471,43.556,24200.0
2011-01-04 15:00:00,49.17,49.24,49.17,49.2,42300.0,43.5471,43.6091,43.5471,43.5737,42300.0
2011-01-04 15:05:00,49.2,49.21,49.13,49.14,42100.0,43.5737,43.5825,43.5117,43.5206,42100.0
2011-01-04 15:10:00,49.14,49.15,49.1,49.13,50200.0,43.5206,43.5294,43.4851,43.5117,50200.0
2011-01-04 15:15:00,49.13,49.14,49.12,49.14,15000.0,43.5117,43.5206,43.5028,43.5206,15000.0
2011-01-04 15:20:00,49.14,49.22,49.09,49.19,43900.0,43.5206,43.5914,43.4763,43.5648,43900.0
2011-01-04 15:25:00,49.2,49.24,49.2,49.24,18900.0,43.5737,43.6091,43.5737,43.6091,18900.0
2011-01-04 15:30:00,49.24,49.24,49.13,49.17,29100.0,43.6091,43.6091,43.5117,43.5471,29100.0
2011-01-04 15:35:00,49.18,49.21,49.14,49.18,49100.0,43.556,43.5825,43.5206,43.556,49100.0
2011-01-04 15:40:00,49.17,49.22,49.15,49.2,33300.0,43.5471,43.5914,43.5294,43.5737,33300.0
2011-01-04 15:45:00,49.2,49.27,49.2,49.26,92900.0,43.5737,43.6357,43.5737,43.6268,92900.0
2011-01-04 15:50:00,49.27,49.28,49.19,49.19,97200.0,43.6357,43.6445,43.5648,43.5648,97200.0
2011-01-04 15:55:00,49.2,49.29,49.19,49.28,75700.0,43.5737,43.6534,43.5648,43.6445,75700.0
2011-01-05 09:30:00,49.03,49.06,48.43,48.46,163200.0,43.4231,43.4497,42.8917,42.9183,163200.0
2011-01-05 09:35:00,48.44,48.59,48.36,48.56,67400.0,42.9006,43.0334,42.8297,43.0069,67400.0
2011-01-05 09:40:00,48.57,48.57,48.42,48.49,65100.0,43.0157,43.0157,42.8829,42.9449,65100.0
2011-01-05 09:45:00,48.47,48.51,48.43,48.44,82000.0,42.9272,42.9626,42.8917,42.9006,82000.0
2011-01-05 09:50:00,48.44,48.47,48.38,48.4,118800.0,42.9006,42.9272,42.8475,42.8652,118800.0
2011-01-05 09:55:00,48.39,48.41,48.39,48.4,55100.0,42.8563,42.874,42.8563,42.8652,55100.0
2011-01-05 10:00:00,48.4,48.43,48.25,48.25,86100.0,42.8652,42.8917,42.7323,42.7323,86100.0
2011-01-05 10:05:00,48.25,48.42,48.24,48.4,49700.0,42.7323,42.8829,42.7235,42.8652,49700.0
2011-01-05 10:10:00,48.4,48.4,48.3,48.4,64300.0,42.8652,42.8652,42.7766,42.8652,64300.0
2011-01-05 10:15:00,48.4,48.54,48.38,48.54,57900.0,42.8652,42.9892,42.8475,42.9892,57900.0
2011-01-05 10:20:00,48.55,48.64,48.55,48.63,37500.0,42.998,43.0777,42.998,43.0689,37500.0
2011-01-05 10:25:00,48.64,48.7,48.6,48.6,35200.0,43.0777,43.1309,43.0423,43.0423,35200.0
2011-01-05 10:30:00,48.6,48.66,48.56,48.65,55500.0,43.0423,43.0954,43.0069,43.0866,55500.0
2011-01-05 10:35:00,48.65,48.8,48.64,48.77,35300.0,43.0866,43.2194,43.0777,43.1929,35300.0
2011-01-05 10:40:00,48.77,48.88,48.76,48.82,52000.0,43.1929,43.2903,43.184,43.2371,52000.0
2011-01-05 10:45:00,48.82,48.82,48.67,48.76,63300.0,43.2371,43.2371,43.1043,43.184,63300.0
2011-01-05 10:50:00,48.75,48.81,48.75,48.75,23100.0,43.1751,43.2283,43.1751,43.1751,23100.0
2011-01-05 10:55:00,48.75,48.84,48.74,48.8,32300.0,43.1751,43.2549,43.1663,43.2194,32300.0
2011-01-05 11:00:00,48.8,48.88,48.79,48.85,23300.0,43.2194,43.2903,43.2106,43.2637,23300.0
2011-01-05 11:05:00,48.85,49.03,48.85,48.99,20200.0,43.2637,43.4231,43.2637,43.3877,20200.0
2011-01-05 11:10:00,49.0,49.06,48.99,49.03,20900.0,43.3966,43.4497,43.3877,43.4231,20900.0
2011-01-05 11:15:00,49.03,49.13,49.03,49.11,22500.0,43.4231,43.5117,43.4231,43.494,22500.0
2011-01-05 11:20:00,49.11,49.2,49.1,49.2,25800.0,43.494,43.5737,43.4851,43.5737,25800.0
2011-01-05 11:25:00,49.2,49.23,49.18,49.18,16300.0,43.5737,43.6003,43.556,43.556,16300.0
2011-01-05 11:30:00,49.17,49.24,49.12,49.24,42600.0,43.5471,43.6091,43.5028,43.6091,42600.0
2011-01-05 11:35:00,49.24,49.33,49.24,49.32,30700.0,43.6091,43.6888,43.6091,43.68,30700.0
2011-01-05 11:40:00,49.32,49.34,49.25,49.28,33600.0,43.68,43.6977,43.618,43.6445,33600.0
2011-01-05 11:45:00,49.29,49.33,49.28,49.31,18300.0,43.6534,43.6888,43.6445,43.6711,18300.0
2011-01-05 11:50:00,49.31,49.36,49.27,49.3,29900.0,43.6711,43.7154,43.6357,43.6623,29900.0
2011-01-05 11:55:00,49.3,49.34,49.3,49.33,22600.0,43.6623,43.6977,43.6623,43.6888,22600.0
2011-01-05 12:00:00,49.33,49.4,49.33,49.4,26200.0,43.6888,43.7508,43.6888,43.7508,26200.0
2011-01-05 12:05:00,49.41,49.5,49.4,49.5,32100.0,43.7597,43.8394,43.7508,43.8394,32100.0
2011-01-05 12:10:00,49.5,49.5,49.44,49.44,24700.0,43.8394,43.8394,43.7862,43.7862,24700.0
2011-01-05 12:15:00,49.45,49.47,49.34,49.45,20200.0,43.7951,43.8128,43.6977,43.7951,20200.0
2011-01-05 12:20:00,49.45,49.46,49.38,49.44,24200.0,43.7951,43.804,43.7331,43.7862,24200.0
2011-01-05 12:25:00,49.46,49.51,49.45,49.49,16200.0,43.804,43.8482,43.7951,43.8305,16200.0
2011-01-05 12:30:00,49.49,49.5,49.43,49.49,22400.0,43.8305,43.8394,43.7774,43.8305,22400.0
2011-01-05 12:35:00,49.5,49.52,49.36,49.36,14600.0,43.8394,43.8571,43.7154,43.7154,14600.0
2011-01-05 12:40:00,49.36,49.4,49.33,49.34,18400.0,43.7154,43.7508,43.6888,43.6977,18400.0
2011-01-05 12:45:00,49.33,49.34,49.27,49.31,21500.0,43.6888,43.6977,43.6357,43.6711,21500.0
2011-01-05 12:50:00,49.32,49.39,49.32,49.35,10600.0,43.68,43.742,43.68,43.7065,10600.0
2011-01-05 12:55:00,49.34,49.34,49.29,49.3,11900.0,43.6977,43.6977,43.6534,43.6623,11900.0
2011-01-05 13:00:00,49.31,49.33,49.29,49.29,43300.0,43.6711,43.6888,43.6534,43.6534,43300.0
2011-01-05 13:05:00,49.3,49.31,49.29,49.3,7000.0,43.6623,43.6711,43.6534,43.6623,7000.0
2011-01-05 13:10:00,49.3,49.31,49.29,49.31,17000.0,43.6623,43.6711,43.6534,43.6711,17000.0
2011-01-05 13:15:00,49.3,49.31,49.28,49.28,18200.0,43.6623,43.6711,43.6445,43.6445,18200.0
2011-01-05 13:20:00,49.29,49.29,49.18,49.18,20800.0,43.6534,43.6534,43.556,43.556,20800.0
2011-01-05 13:25:00,49.18,49.19,49.09,49.11,53600.0,43.556,43.5648,43.4763,43.494,53600.0
2011-01-05 13:30:00,49.11,49.11,49.04,49.09,22700.0,43.494,43.494,43.432,43.4763,22700.0
2011-01-05 13:35:00,49.09,49.09,48.97,49.05,32000.0,43.4763,43.4763,43.37,43.4408,32000.0
2011-01-05 13:40:00,49.05,49.06,49.0,49.01,19300.0,43.4408,43.4497,43.3966,43.4054,19300.0
2011-01-05 13:45:00,49.02,49.05,49.02,49.04,27400.0,43.4143,43.4408,43.4143,43.432,27400.0
2011-01-05 13:50:00,49.05,49.05,48.98,49.01,55800.0,43.4408,43.4408,43.3788,43.4054,55800.0
2011-01-05 13:55:00,49.0,49.01,48.97,49.0,12300.0,43.3966,43.4054,43.37,43.3966,12300.0
2011-01-05 14:00:00,48.99,49.01,48.97,49.0,20000.0,43.3877,43.4054,43.37,43.3966,20000.0
2011-01-05 14:05:00,49.0,49.05,49.0,49.03,17600.0,43.3966,43.4408,43.3966,43.4231,17600.0
2011-01-05 14:10:00,49.03,49.07,49.03,49.04,19000.0,43.4231,43.4586,43.4231,43.432,19000.0
2011-01-05 14:15:00,49.04,49.05,49.02,49.02,27700.0,43.432,43.4408,43.4143,43.4143,27700.0
2011-01-05 14:20:00,49.02,49.03,48.95,48.97,24400.0,43.4143,43.4231,43.3523,43.37,24400.0
2011-01-05 14:25:00,48.98,49.0,48.98,48.99,60700.0,43.3788,43.3966,43.3788,43.3877,60700.0
2011-01-05 14:30:00,49.0,49.01,48.84,48.99,133300.0,43.3966,43.4054,43.2549,43.3877,133300.0
2011-01-05 14:35:00,48.99,49.04,48.98,49.04,17300.0,43.3877,43.432,43.3788,43.432,17300.0
2011-01-05 14:40:00,49.04,49.08,49.04,49.08,13400.0,43.432,43.4674,43.432,43.4674,13400.0
2011-01-05 14:45:00,49.08,49.08,48.98,48.98,22600.0,43.4674,43.4674,43.3788,43.3788,22600.0
2011-01-05 14:50:00,48.99,48.99,48.94,48.94,18700.0,43.3877,43.3877,43.3434,43.3434,18700.0
2011-01-05 14:55:00,48.95,48.99,48.94,48.99,37100.0,43.3523,43.3877,43.3434,43.3877,37100.0
2011-01-05 15:00:00,48.99,48.99,48.96,48.99,26800.0,43.3877,43.3877,43.3611,43.3877,26800.0
2011-01-05 15:05:00,48.99,49.06,48.94,49.03,69400.0,43.3877,43.4497,43.3434,43.4231,69400.0
2011-01-05 15:10:00,49.03,49.06,48.97,48.97,46000.0,43.4231,43.4497,43.37,43.37,46000.0
2011-01-05 15:15:00,48.98,48.99,48.94,48.95,52900.0,43.3788,43.3877,43.3434,43.3523,52900.0
2011-01-05 15:20:00,48.96,48.96,48.81,48.81,73600.0,43.3611,43.3611,43.2283,43.2283,73600.0
2011-01-05 15:25:00,48.82,48.84,48.8,48.84,57200.0,43.2371,43.2549,43.2194,43.2549,57200.0
2011-01-05 15:30:00,48.84,48.85,48.78,48.78,61300.0,43.2549,43.2637,43.2017,43.2017,61300.0
2011-01-05 15:35:00,48.77,48.78,48.73,48.73,96800.0,43.1929,43.2017,43.1574,43.1574,96800.0
2011-01-05 15:40:00,48.73,48.75,48.63,48.67,92100.0,43.1574,43.1751,43.0689,43.1043,92100.0
2011-01-05 15:45:00,48.67,48.74,48.66,48.72,79100.0,43.1043,43.1663,43.0954,43.1486,79100.0
2011-01-05 15:50:00,48.72,48.81,48.71,48.81,58800.0,43.1486,43.2283,43.1397,43.2283,58800.0
2011-01-05 15:55:00,48.8,48.82,48.73,48.75,141700.0,43.2194,43.2371,43.1574,43.1751,141700.0
2011-01-06 09:30:00,48.87,48.9,48.63,48.79,60200.0,43.2814,43.308,43.0689,43.2106,60200.0
2011-01-06 09:35:00,48.79,48.85,48.64,48.64,39000.0,43.2106,43.2637,43.0777,43.0777,39000.0
2011-01-06 09:40:00,48.64,48.75,48.59,48.72,34900.0,43.0777,43.1751,43.0334,43.1486,34900.0
2011-01-06 09:45:00,48.72,48.73,48.66,48.69,25300.0,43.1486,43.1574,43.0954,43.122,25300.0
2011-01-06 09:50:00,48.68,48.69,48.56,48.61,29700.0,43.1132,43.122,43.0069,43.0512,29700.0
2011-01-06 09:55:00,48.61,48.62,48.51,48.55,27600.0,43.0512,43.06,42.9626,42.998,27600.0
2011-01-06 10:00:00,48.57,48.71,48.55,48.68,46500.0,43.0157,43.1397,42.998,43.1132,46500.0
2011-01-06 10:05:00,48.69,48.7,48.65,48.7,69300.0,43.122,43.1309,43.0866,43.1309,69300.0
2011-01-06 10:10:00,48.7,48.7,48.63,48.65,35600.0,43.1309,43.1309,43.0689,43.0866,35600.0
2011-01-06 10:15:00,48.67,48.72,48.67,48.7,66400.0,43.1043,43.1486,43.1043,43.1309,66400.0
2011-01-06 10:20:00,48.71,48.73,48.69,48.69,33100.0,43.1397,43.1574,43.122,43.122,33100.0
2011-01-06 10:25:00,48.7,48.7,48.67,48.7,20100.0,43.1309,43.1309,43.1043,43.1309,20100.0
2011-01-06 10:30:00,48.7,48.7,48.64,48.7,32300.0,43.1309,43.1309,43.0777,43.1309,32300.0
2011-01-06 10:35:00,48.7,48.7,48.67,48.69,25100.0,43.1309,43.1309,43.1043,43.122,25100.0
2011-01-06 10:40:00,48.69,48.7,48.58,48.61,38300.0,43.122,43.1309,43.0246,43.0512,38300.0
2011-01-06 10:45:00,48.62,48.64,48.55,48.61,26400.0,43.06,43.0777,42.998,43.0512,26400.0
2011-01-06 10:50:00,48.62,48.62,48.46,48.5,26500.0,43.06,43.06,42.9183,42.9537,26500.0
2011-01-06 10:55:00,48.51,48.53,48.43,48.48,23800.0,42.9626,42.9803,42.8917,42.936,23800.0
2011-01-06 11:00:00,48.47,48.52,48.43,48.43,27100.0,42.9272,42.9715,42.8917,42.8917,27100.0
2011-01-06 11:05:00,48.44,48.47,48.37,48.43,57700.0,42.9006,42.9272,42.8386,42.8917,57700.0
2011-01-06 11:10:00,48.43,48.45,48.36,48.39,33800.0,42.8917,42.9095,42.8297,42.8563,33800.0
2011-01-06 11:15:00,48.38,48.4,48.31,48.38,56100.0,42.8475,42.8652,42.7855,42.8475,56100.0
2011-01-06 11:20:00,48.39,48.48,48.35,48.47,52700.0,42.8563,42.936,42.8209,42.9272,52700.0
2011-01-06 11:25:00,48.47,48.51,48.47,48.5,26400.0,42.9272,42.9626,42.9272,42.9537,26400.0
2011-01-06 11:30:00,48.49,48.5,48.47,48.47,25200.0,42.9449,42.9537,42.9272,42.9272,25200.0
2011-01-06 11:35:00,48.47,48.47,48.43,48.44,31400.0,42.9272,42.9272,42.8917,42.9006,31400.0
2011-01-06 11:40:00,48.45,48.45,48.39,48.45,41200.0,42.9095,42.9095,42.8563,42.9095,41200.0
2011-01-06 11:45:00,48.45,48.46,48.38,48.39,38100.0,42.9095,42.9183,42.8475,42.8563,38100.0
2011-01-06 11:50:00,48.4,48.4,48.39,48.4,6500.0,42.8652,42.8652,42.8563,42.8652,6500.0
2011-01-06 11:55:00,48.4,48.4,48.34,48.36,18900.0,42.8652,42.8652,42.812,42.8297,18900.0
2011-01-06 12:00:00,48.37,48.42,48.37,48.41,15500.0,42.8386,42.8829,42.8386,42.874,15500.0
2011-01-06 12:05:00,48.41,48.41,48.3,48.31,25600.0,42.874,42.874,42.7766,42.7855,25600.0
2011-01-06 12:10:00,48.32,48.41,48.32,48.4,12300.0,42.7943,42.874,42.7943,42.8652,12300.0
2011-01-06 12:15:00,48.41,48.45,48.4,48.44,25000.0,42.874,42.9095,42.8652,42.9006,25000.0
2011-01-06 12:20:00,48.45,48.45,48.38,48.39,20800.0,42.9095,42.9095,42.8475,42.8563,20800.0
2011-01-06 12:25:00,48.39,48.4,48.35,48.36,19300.0,42.8563,42.8652,42.8209,42.8297,19300.0
2011-01-06 12:30:00,48.36,48.37,48.3,48.33,35100.0,42.8297,42.8386,42.7766,42.8032,35100.0
2011-01-06 12:35:00,48.32,48.33,48.28,48.29,32300.0,42.7943,42.8032,42.7589,42.7678,32300.0
2011-01-06 12:40:00,48.29,48.34,48.28,48.33,26000.0,42.7678,42.812,42.7589,42.8032,26000.0
2011-01-06 12:45:00,48.33,48.34,48.32,48.33,34000.0,42.8032,42.812,42.7943,42.8032,34000.0
2011-01-06 12:50:00,48.33,48.34,48.24,48.24,44200.0,42.8032,42.812,42.7235,42.7235,44200.0
2011-01-06 12:55:00,48.24,48.32,48.19,48.28,36700.0,42.7235,42.7943,42.6792,42.7589,36700.0
2011-01-06 13:00:00,48.28,48.29,48.25,48.27,14100.0,42.7589,42.7678,42.7323,42.75,14100.0
2011-01-06 13:05:00,48.26,48.31,48.24,48.27,21200.0,42.7412,42.7855,42.7235,42.75,21200.0
2011-01-06 13:10:00,48.27,48.32,48.24,48.31,27800.0,42.75,42.7943,42.7235,42.7855,27800.0
2011-01-06 13:15:00,48.31,48.32,48.25,48.3,18200.0,42.7855,42.7943,42.7323,42.7766,18200.0
2011-01-06 13:20:00,48.31,48.32,48.24,48.26,20900.0,42.7855,42.7943,42.7235,42.7412,20900.0
2011-01-06 13:25:00,48.26,48.28,48.23,48.26,11200.0,42.7412,42.7589,42.7146,42.7412,11200.0
2011-01-06 13:30:00,48.27,48.33,48.23,48.26,60800.0,42.75,42.8032,42.7146,42.7412,60800.0
2011-01-06 13:35:00,48.27,48.33,48.26,48.29,15000.0,42.75,42.8032,42.7412,42.7678,15000.0
2011-01-06 13:40:00,48.29,48.32,48.26,48.31,14100.0,42.7678,42.7943,42.7412,42.7855,14100.0
2011-01-06 13:45:00,48.31,48.31,48.2,48.28,33900.0,42.7855,42.7855,42.688,42.7589,33900.0
2011-01-06 13:50:00,48.29,48.32,48.28,48.32,50000.0,42.7678,42.7943,42.7589,42.7943,50000.0
2011-01-06 13:55:00,48.32,48.32,48.25,48.3,26000.0,42.7943,42.7943,42.7323,42.7766,26000.0
2011-01-06 14:00:00,48.31,48.35,48.3,48.32,158300.0,42.7855,42.8209,42.7766,42.7943,158300.0
2011-01-06 14:05:00,48.34,48.35,48.29,48.29,74700.0,42.812,42.8209,42.7678,42.7678,74700.0
2011-01-06 14:10:00,48.3,48.32,48.27,48.31,23000.0,42.7766,42.7943,42.75,42.7855,23000.0
2011-01-06 14:15:00,48.31,48.33,48.27,48.28,26900.0,42.7855,42.8032,42.75,42.7589,26900.0
2011-01-06 14:20:00,48.28,48.29,48.23,48.24,35300.0,42.7589,42.7678,42.7146,42.7235,35300.0
2011-01-06 14:25:00,48.24,48.3,48.24,48.27,29200.0,42.7235,42.7766,42.7235,42.75,29200.0
2011-01-06 14:30:00,48.26,48.3,48.22,48.3,35500.0,42.7412,42.7766,42.7058,42.7766,35500.0
2011-01-06 14:35:00,48.31,48.32,48.29,48.32,58000.0,42.7855,42.7943,42.7678,42.7943,58000.0
2011-01-06 14:40:00,48.32,48.35,48.3,48.31,42000.0,42.7943,42.8209,42.7766,42.7855,42000.0
2011-01-06 14:45:00,48.31,48.34,48.22,48.24,34800.0,42.7855,42.812,42.7058,42.7235,34800.0
2011-01-06 14:50:00,48.24,48.29,48.17,48.29,35800.0,42.7235,42.7678,42.6615,42.7678,35800.0
2011-01-06 14:55:00,48.28,48.35,48.24,48.3,16600.0,42.7589,42.8209,42.7235,42.7766,16600.0
2011-01-06 15:00:00,48.29,48.3,48.26,48.29,33600.0,42.7678,42.7766,42.7412,42.7678,33600.0
2011-01-06 15:05:00,48.28,48.3,48.22,48.27,60800.0,42.7589,42.7766,42.7058,42.75,60800.0
2011-01-06 15:10:00,48.27,48.34,48.26,48.34,15000.0,42.75,42.812,42.7412,42.812,15000.0
2011-01-06 15:15:00,48.34,48.35,48.23,48.27,42100.0,42.812,42.8209,42.7146,42.75,42100.0
2011-01-06 15:20:00,48.27,48.33,48.26,48.27,30000.0,42.75,42.8032,42.7412,42.75,30000.0
2011-01-06 15:25:00,48.27,48.29,48.19,48.24,66800.0,42.75,42.7678,42.6792,42.7235,66800.0
2011-01-06 15:30:00,48.24,48.28,48.21,48.22,58300.0,42.7235,42.7589,42.6969,42.7058,58300.0
2011-01-06 15:35:00,48.21,48.29,48.21,48.28,44200.0,42.6969,42.7678,42.6969,42.7589,44200.0
2011-01-06 15:40:00,48.28,48.33,48.26,48.3,55600.0,42.7589,42.8032,42.7412,42.7766,55600.0
2011-01-06 15:45:00,48.31,48.37,48.3,48.32,79000.0,42.7855,42.8386,42.7766,42.7943,79000.0
2011-01-06 15:50:00,48.33,48.34,48.29,48.3,61900.0,42.8032,42.812,42.7678,42.7766,61900.0
2011-01-06 15:55:00,48.3,48.33,48.28,48.3,125100.0,42.7766,42.8032,42.7589,42.7766,125100.0
2011-01-07 09:30:00,48.41,48.64,48.32,48.58,55800.0,42.874,43.0777,42.7943,43.0246,55800.0
2011-01-07 09:35:00,48.59,48.74,48.52,48.73,56300.0,43.0334,43.1663,42.9715,43.1574,56300.0
2011-01-07 09:40:00,48.72,48.74,48.54,48.59,42200.0,43.1486,43.1663,42.9892,43.0334,42200.0
2011-01-07 09:45:00,48.59,48.74,48.52,48.65,51400.0,43.0334,43.1663,42.9715,43.0866,51400.0
2011-01-07 09:50:00,48.64,48.66,48.55,48.62,23700.0,43.0777,43.0954,42.998,43.06,23700.0
2011-01-07 09:55:00,48.62,48.71,48.49,48.52,45500.0,43.06,43.1397,42.9449,42.9715,45500.0
2011-01-07 10:00:00,48.52,48.62,48.48,48.53,38500.0,42.9715,43.06,42.936,42.9803,38500.0
2011-01-07 10:05:00,48.53,48.61,48.47,48.47,26300.0,42.9803,43.0512,42.9272,42.9272,26300.0
2011-01-07 10:10:00,48.48,48.58,48.47,48.58,17000.0,42.936,43.0246,42.9272,43.0246,17000.0
2011-01-07 10:15:00,48.59,48.61,48.43,48.5,28700.0,43.0334,43.0512,42.8917,42.9537,28700.0
2011-01-07 10:20:00,48.49,48.51,48.43,48.43,20900.0,42.9449,42.9626,42.8917,42.8917,20900.0
2011-01-07 10:25:00,48.42,48.55,48.38,48.51,21400.0,42.8829,42.998,42.8475,42.9626,21400.0
2011-01-07 10:30:00,48.5,48.6,48.48,48.54,15900.0,42.9537,43.0423,42.936,42.9892,15900.0
2011-01-07 10:35:00,48.54,48.62,48.52,48.61,25100.0,42.9892,43.06,42.9715,43.0512,25100.0
2011-01-07 10:40:00,48.62,48.64,48.6,48.63,39400.0,43.06,43.0777,43.0423,43.0689,39400.0
2011-01-07 10:45:00,48.63,48.64,48.58,48.59,41500.0,43.0689,43.0777,43.0246,43.0334,41500.0
2011-01-07 10:50:00,48.59,48.59,48.5,48.58,20800.0,43.0334,43.0334,42.9537,43.0246,20800.0
2011-01-07 10:55:00,48.55,48.59,48.51,48.57,13600.0,42.998,43.0334,42.9626,43.0157,13600.0
2011-01-07 11:00:00,48.55,48.61,48.53,48.61,31500.0,42.998,43.0512,42.9803,43.0512,31500.0
2011-01-07 11:05:00,48.61,48.61,48.53,48.53,12200.0,43.0512,43.0512,42.9803,42.9803,12200.0
2011-01-07 11:10:00,48.54,48.64,48.54,48.62,12500.0,42.9892,43.0777,42.9892,43.06,12500.0
2011-01-07 11:15:00,48.6,48.71,48.59,48.66,25100.0,43.0423,43.1397,43.0334,43.0954,25100.0
2011-01-07 11:20:00,48.66,48.7,48.57,48.59,41000.0,43.0954,43.1309,43.0157,43.0334,41000.0
2011-01-07 11:25:00,48.59,48.71,48.58,48.64,42000.0,43.0334,43.1397,43.0246,43.0777,42000.0
2011-01-07 11:30:00,48.65,48.69,48.56,48.64,28100.0,43.0866,43.122,43.0069,43.0777,28100.0
2011-01-07 11:35:00,48.63,48.66,48.53,48.66,30100.0,43.0689,43.0954,42.9803,43.0954,30100.0
2011-01-07 11:40:00,48.66,48.69,48.58,48.58,14100.0,43.0954,43.122,43.0246,43.0246,14100.0
2011-01-07 11:45:00,48.57,48.67,48.55,48.65,15300.0,43.0157,43.1043,42.998,43.0866,15300.0
2011-01-07 11:50:00,48.65,48.67,48.6,48.65,53800.0,43.0866,43.1043,43.0423,43.0866,53800.0
2011-01-07 11:55:00,48.65,48.71,48.64,48.65,49000.0,43.0866,43.1397,43.0777,43.0866,49000.0
2011-01-07 12:00:00,48.66,48.66,48.62,48.65,39800.0,43.0954,43.0954,43.06,43.0866,39800.0
2011-01-07 12:05:00,48.65,48.66,48.65,48.65,22900.0,43.0866,43.0954,43.0866,43.0866,22900.0
2011-01-07 12:10:00,48.66,48.66,48.61,48.62,13600.0,43.0954,43.0954,43.0512,43.06,13600.0
2011-01-07 12:15:00,48.62,48.63,48.56,48.6,11800.0,43.06,43.0689,43.0069,43.0423,11800.0
2011-01-07 12:20:00,48.6,48.61,48.57,48.57,10000.0,43.0423,43.0512,43.0157,43.0157,10000.0
2011-01-07 12:25:00,48.58,48.58,48.44,48.45,21300.0,43.0246,43.0246,42.9006,42.9095,21300.0
2011-01-07 12:30:00,48.43,48.47,48.28,48.29,19000.0,42.8917,42.9272,42.7589,42.7678,19000.0
2011-01-07 12:35:00,48.3,48.32,48.28,48.32,9800.0,42.7766,42.7943,42.7589,42.7943,9800.0
2011-01-07 12:40:00,48.32,48.34,48.21,48.22,14000.0,42.7943,42.812,42.6969,42.7058,14000.0
2011-01-07 12:45:00,48.24,48.28,48.14,48.19,28900.0,42.7235,42.7589,42.6349,42.6792,28900.0
2011-01-07 12:50:00,48.19,48.2,47.96,48.01,36000.0,42.6792,42.688,42.4755,42.5198,36000.0
2011-01-07 12:55:00,48.02,48.22,47.99,48.22,35900.0,42.5286,42.7058,42.5021,42.7058,35900.0
2011-01-07 13:00:00,48.22,48.29,48.2,48.28,13600.0,42.7058,42.7678,42.688,42.7589,13600.0
2011-01-07 13:05:00,48.27,48.31,48.24,48.24,15300.0,42.75,42.7855,42.7235,42.7235,15300.0
2011-01-07 13:10:00,48.21,48.21,48.15,48.17,11800.0,42.6969,42.6969,42.6438,42.6615,11800.0
2011-01-07 13:15:00,48.17,48.35,48.17,48.32,44900.0,42.6615,42.8209,42.6615,42.7943,44900.0
2011-01-07 13:20:00,48.32,48.33,48.26,48.28,10200.0,42.7943,42.8032,42.7412,42.7589,10200.0
2011-01-07 13:25:00,48.28,48.28,48.16,48.22,16200.0,42.7589,42.7589,42.6526,42.7058,16200.0
2011-01-07 13:30:00,48.22,48.35,48.22,48.35,18200.0,42.7058,42.8209,42.7058,42.8209,18200.0
2011-01-07 13:35:00,48.35,48.39,48.34,48.36,10400.0,42.8209,42.8563,42.812,42.8297,10400.0
2011-01-07 13:40:00,48.36,48.36,48.29,48.31,8000.0,42.8297,42.8297,42.7678,42.7855,8000.0
2011-01-07 13:45:00,48.3,48.32,48.29,48.32,10100.0,42.7766,42.7943,42.7678,42.7943,10100.0
2011-01-07 13:50:00,48.33,48.35,48.22,48.24,16900.0,42.8032,42.8209,42.7058,42.7235,16900.0
2011-01-07 13:55:00,48.24,48.25,48.17,48.18,11700.0,42.7235,42.7323,42.6615,42.6703,11700.0
2011-01-07 14:00:00,48.18,48.28,48.18,48.28,16500.0,42.6703,42.7589,42.6703,42.7589,16500.0
2011-01-07 14:05:00,48.28,48.31,48.26,48.28,9500.0,42.7589,42.7855,42.7412,42.7589,9500.0
2011-01-07 14:10:00,48.29,48.33,48.28,48.32,18400.0,42.7678,42.8032,42.7589,42.7943,18400.0
2011-01-07 14:15:00,48.31,48.31,48.27,48.29,14600.0,42.7855,42.7855,42.75,42.7678,14600.0
2011-01-07 14:20:00,48.3,48.34,48.29,48.31,11400.0,42.7766,42.812,42.7678,42.7855,11400.0
2011-01-07 14:25:00,48.32,48.36,48.31,48.36,23500.0,42.7943,42.8297,42.7855,42.8297,23500.0
2011-01-07 14:30:00,48.36,48.38,48.29,48.3,22700.0,42.8297,42.8475,42.7678,42.7766,22700.0
2011-01-07 14:35:00,48.3,48.37,48.29,48.34,16500.0,42.7766,42.8386,42.7678,42.812,16500.0
2011-01-07 14:40:00,48.34,48.38,48.32,48.38,21200.0,42.812,42.8475,42.7943,42.8475,21200.0
2011-01-07 14:45:00,48.38,48.42,48.34,48.42,32500.0,42.8475,42.8829,42.812,42.8829,32500.0
2011-01-07 14:50:00,48.43,48.46,48.4,48.43,27500.0,42.8917,42.9183,42.8652,42.8917,27500.0
2011-01-07 14:55:00,48.42,48.44,48.38,48.38,21400.0,42.8829,42.9006,42.8475,42.8475,21400.0
2011-01-07 15:00:00,48.37,48.4,48.37,48.39,13000.0,42.8386,42.8652,42.8386,42.8563,13000.0
2011-01-07 15:05:00,48.39,48.45,48.39,48.42,26500.0,42.8563,42.9095,42.8563,42.8829,26500.0
2011-01-07 15:10:00,48.42,48.44,48.38,48.38,20700.0,42.8829,42.9006,42.8475,42.8475,20700.0
2011-01-07 15:15:00,48.38,48.45,48.36,48.44,33100.0,42.8475,42.9095,42.8297,42.9006,33100.0
2011-01-07 15:20:00,48.44,48.45,48.41,48.45,21800.0,42.9006,42.9095,42.874,42.9095,21800.0
2011-01-07 15:25:00,48.44,48.5,48.36,48.36,29600.0,42.9006,42.9537,42.8297,42.8297,29600.0
2011-01-07 15:30:00,48.36,48.44,48.35,48.42,32300.0,42.8297,42.9006,42.8209,42.8829,32300.0
2011-01-07 15:35:00,48.42,48.46,48.4,48.45,32500.0,42.8829,42.9183,42.8652,42.9095,32500.0
2011-01-07 15:40:00,48.45,48.46,48.42,48.45,37600.0,42.9095,42.9183,42.8829,42.9095,37600.0
2011-01-07 15:45:00,48.44,48.47,48.43,48.46,46700.0,42.9006,42.9272,42.8917,42.9183,46700.0
2011-01-07 15:50:00,48.45,48.46,48.39,48.42,73100.0,42.9095,42.9183,42.8563,42.8829,73100.0
2011-01-07 15:55:00,48.42,48.45,48.38,48.39,106700.0,42.8829,42.9095,42.8475,42.8563,106700.0
2011-01-10 09:30:00,48.1,48.16,47.89,47.89,49600.0,42.5995,42.6526,42.4135,42.4135,49600.0
2011-01-10 09:35:00,47.88,47.96,47.66,47.79,50800.0,42.4046,42.4755,42.2098,42.3249,50800.0
2011-01-10 09:40:00,47.79,48.18,47.78,48.06,30900.0,42.3249,42.6703,42.3161,42.5641,30900.0
2011-01-10 09:45:00,48.07,48.12,47.85,47.92,27600.0,42.5729,42.6172,42.3781,42.4401,27600.0
2011-01-10 09:50:00,47.92,47.95,47.78,47.85,36300.0,42.4401,42.4666,42.3161,42.3781,36300.0
2011-01-10 09:55:00,47.85,47.99,47.79,47.87,24400.0,42.3781,42.5021,42.3249,42.3958,24400.0
2011-01-10 10:00:00,47.87,47.93,47.78,47.89,23900.0,42.3958,42.4489,42.3161,42.4135,23900.0
2011-01-10 10:05:00,47.91,47.91,47.83,47.91,33300.0,42.4312,42.4312,42.3604,42.4312,33300.0
2011-01-10 10:10:00,47.91,48.05,47.91,47.99,40100.0,42.4312,42.5552,42.4312,42.5021,40100.0
2011-01-10 10:15:00,47.98,48.05,47.89,47.97,21700.0,42.4932,42.5552,42.4135,42.4843,21700.0
2011-01-10 10:20:00,47.97,47.97,47.79,47.89,29000.0,42.4843,42.4843,42.3249,42.4135,29000.0
2011-01-10 10:25:00,47.9,47.92,47.82,47.82,15000.0,42.4224,42.4401,42.3515,42.3515,15000.0
2011-01-10 10:30:00,47.83,48.01,47.8,47.89,18600.0,42.3604,42.5198,42.3338,42.4135,18600.0
2011-01-10 10:35:00,47.88,47.91,47.8,47.8,15500.0,42.4046,42.4312,42.3338,42.3338,15500.0
2011-01-10 10:40:00,47.82,47.92,47.81,47.92,22800.0,42.3515,42.4401,42.3426,42.4401,22800.0
2011-01-10 10:45:00,47.93,48.02,47.89,47.99,48200.0,42.4489,42.5286,42.4135,42.5021,48200.0
2011-01-10 10:50:00,47.98,47.99,47.91,47.91,21600.0,42.4932,42.5021,42.4312,42.4312,21600.0
2011-01-10 10:55:00,47.91,47.94,47.87,47.89,29700.0,42.4312,42.4578,42.3958,42.4135,29700.0
2011-01-10 11:00:00,47.89,47.95,47.87,47.91,13400.0,42.4135,42.4666,42.3958,42.4312,13400.0
2011-01-10 11:05:00,47.91,47.96,47.85,47.95,19300.0,42.4312,42.4755,42.3781,42.4666,19300.0
2011-01-10 11:10:00,47.95,48.02,47.91,47.92,43000.0,42.4666,42.5286,42.4312,42.4401,43000.0
2011-01-10 11:15:00,47.93,48.01,47.9,47.92,23500.0,42.4489,42.5198,42.4224,42.4401,23500.0
2011-01-10 11:20:00,47.93,47.95,47.87,47.92,13500.0,42.4489,42.4666,42.3958,42.4401,13500.0
2011-01-10 11:25:00,47.93,47.96,47.9,47.91,10200.0,42.4489,42.4755,42.4224,42.4312,10200.0
2011-01-10 11:30:00,47.91,47.99,47.89,47.95,9800.0,42.4312,42.5021,42.4135,42.4666,9800.0
2011-01-10 11:35:00,47.97,48.01,47.92,47.96,8900.0,42.4843,42.5198,42.4401,42.4755,8900.0
2011-01-10 11:40:00,47.97,48.03,47.95,48.01,8300.0,42.4843,42.5375,42.4666,42.5198,8300.0
2011-01-10 11:45:00,48.0,48.08,47.94,47.98,46500.0,42.5109,42.5818,42.4578,42.4932,46500.0
2011-01-10 11:50:00,47.97,48.03,47.93,47.99,15600.0,42.4843,42.5375,42.4489,42.5021,15600.0
2011-01-10 11:55:00,48.01,48.06,48.01,48.03,37100.0,42.5198,42.5641,42.5198,42.5375,37100.0
2011-01-10 12:00:00,48.04,48.05,47.98,48.0,16200.0,42.5463,42.5552,42.4932,42.5109,16200.0
2011-01-10 12:05:00,48.02,48.03,47.95,47.96,26200.0,42.5286,42.5375,42.4666,42.4755,26200.0
2011-01-10 12:10:00,47.96,47.99,47.9,47.9,10700.0,42.4755,42.5021,42.4224,42.4224,10700.0
2011-01-10 12:15:00,47.89,47.9,47.77,47.86,26700.0,42.4135,42.4224,42.3072,42.3869,26700.0
2011-01-10 12:20:00,47.87,47.9,47.81,47.85,25500.0,42.3958,42.4224,42.3426,42.3781,25500.0
2011-01-10 12:25:00,47.85,47.94,47.85,47.87,35900.0,42.3781,42.4578,42.3781,42.3958,35900.0
2011-01-10 12:30:00,47.87,47.92,47.84,47.85,25000.0,42.3958,42.4401,42.3692,42.3781,25000.0
2011-01-10 12:35:00,47.85,47.93,47.84,47.85,19100.0,42.3781,42.4489,42.3692,42.3781,19100.0
2011-01-10 12:40:00,47.86,47.89,47.79,47.8,25500.0,42.3869,42.4135,42.3249,42.3338,25500.0
2011-01-10 12:45:00,47.8,47.84,47.78,47.83,23600.0,42.3338,42.3692,42.3161,42.3604,23600.0
2011-01-10 12:50:00,47.83,47.86,47.76,47.81,15700.0,42.3604,42.3869,42.2984,42.3426,15700.0
2011-01-10 12:55:00,47.81,47.81,47.73,47.76,17700.0,42.3426,42.3426,42.2718,42.2984,17700.0
2011-01-10 13:00:00,47.77,47.8,47.77,47.8,4600.0,42.3072,42.3338,42.3072,42.3338,4600.0
2011-01-10 13:05:00,47.8,47.87,47.79,47.82,25800.0,42.3338,42.3958,42.3249,42.3515,25800.0
2011-01-10 13:10:00,47.83,47.84,47.78,47.82,52000.0,42.3604,42.3692,42.3161,42.3515,52000.0
2011-01-10 13:15:00,47.82,47.82,47.74,47.8,19100.0,42.3515,42.3515,42.2806,42.3338,19100.0
2011-01-10 13:20:00,47.81,47.84,47.78,47.84,10700.0,42.3426,42.3692,42.3161,42.3692,10700.0
2011-01-10 13:25:00,47.85,47.88,47.8,47.86,27200.0,42.3781,42.4046,42.3338,42.3869,27200.0
2011-01-10 13:30:00,47.86,47.95,47.85,47.93,47500.0,42.3869,42.4666,42.3781,42.4489,47500.0
2011-01-10 13:35:00,47.94,47.99,47.92,47.95,30700.0,42.4578,42.5021,42.4401,42.4666,30700.0
2011-01-10 13:40:00,47.94,47.98,47.93,47.97,23500.0,42.4578,42.4932,42.4489,42.4843,23500.0
2011-01-10 13:45:00,47.97,47.98,47.94,47.97,17300.0,42.4843,42.4932,42.4578,42.4843,17300.0
2011-01-10 13:50:00,47.97,47.97,47.93,47.93,22000.0,42.4843,42.4843,42.4489,42.4489,22000.0
2011-01-10 13:55:00,47.92,47.95,47.91,47.92,25700.0,42.4401,42.4666,42.4312,42.4401,25700.0
2011-01-10 14:00:00,47.92,47.94,47.89,47.9,17600.0,42.4401,42.4578,42.4135,42.4224,17600.0
2011-01-10 14:05:00,47.89,47.94,47.88,47.94,16800.0,42.4135,42.4578,42.4046,42.4578,16800.0
2011-01-10 14:10:00,47.94,47.97,47.92,47.95,35900.0,42.4578,42.4843,42.4401,42.4666,35900.0
2011-01-10 14:15:00,47.94,47.97,47.94,47.97,11300.0,42.4578,42.4843,42.4578,42.4843,11300.0
2011-01-10 14:20:00,47.97,47.98,47.94,47.95,21000.0,42.4843,42.4932,42.4578,42.4666,21000.0
2011-01-10 14:25:00,47.95,47.96,47.94,47.94,11100.0,42.4666,42.4755,42.4578,42.4578,11100.0
2011-01-10 14:30:00,47.94,47.95,47.89,47.89,23900.0,42.4578,42.4666,42.4135,42.4135,23900.0
2011-01-10 14:35:00,47.9,47.9,47.88,47.89,18100.0,42.4224,42.4224,42.4046,42.4135,18100.0
2011-01-10 14:40:00,47.89,47.89,47.86,47.86,25300.0,42.4135,42.4135,42.3869,42.3869,25300.0
2011-01-10 14:45:00,47.85,47.86,47.85,47.86,17100.0,42.3781,42.3869,42.3781,42.3869,17100.0
2011-01-10 14:50:00,47.86,47.87,47.83,47.85,27800.0,42.3869,42.3958,42.3604,42.3781,27800.0
2011-01-10 14:55:00,47.86,47.88,47.83,47.87,35700.0,42.3869,42.4046,42.3604,42.3958,35700.0
2011-01-10 15:00:00,47.87,47.88,47.84,47.84,37400.0,42.3958,42.4046,42.3692,42.3692,37400.0
2011-01-10 15:05:00,47.85,47.88,47.83,47.86,43800.0,42.3781,42.4046,42.3604,42.3869,43800.0
2011-01-10 15:10:00,47.86,47.88,47.86,47.88,25900.0,42.3869,42.4046,42.3869,42.4046,25900.0
2011-01-10 15:15:00,47.88,47.89,47.85,47.88,42100.0,42.4046,42.4135,42.3781,42.4046,42100.0
2011-01-10 15:20:00,47.87,47.89,47.87,47.88,45200.0,42.3958,42.4135,42.3958,42.4046,45200.0
2011-01-10 15:25:00,47.88,47.92,47.87,47.89,63600.0,42.4046,42.4401,42.3958,42.4135,63600.0
2011-01-10 15:30:00,47.88,47.89,47.82,47.88,48400.0,42.4046,42.4135,42.3515,42.4046,48400.0
2011-01-10 15:35:00,47.89,47.9,47.88,47.88,52900.0,42.4135,42.4224,42.4046,42.4046,52900.0
2011-01-10 15:40:00,47.88,47.9,47.85,47.88,48500.0,42.4046,42.4224,42.3781,42.4046,48500.0
2011-01-10 15:45:00,47.87,47.89,47.83,47.84,57500.0,42.3958,42.4135,42.3604,42.3692,57500.0
2011-01-10 15:50:00,47.84,47.87,47.82,47.83,124700.0,42.3692,42.3958,42.3515,42.3604,124700.0
2011-01-10 15:55:00,47.83,47.87,47.75,47.75,276500.0,42.3604,42.3958,42.2895,42.2895,276500.0
2011-01-11 09:30:00,47.82,47.84,47.61,47.77,62400.0,42.3515,42.3692,42.1655,42.3072,62400.0
2011-01-11 09:35:00,47.73,47.76,47.61,47.65,29500.0,42.2718,42.2984,42.1655,42.2009,29500.0
2011-01-11 09:40:00,47.63,47.69,47.54,47.61,41700.0,42.1832,42.2364,42.1035,42.1655,41700.0
2011-01-11 09:45:00,47.61,47.67,47.58,47.6,49100.0,42.1655,42.2187,42.1389,42.1567,49100.0
2011-01-11 09:50:00,47.61,47.66,47.53,47.56,40000.0,42.1655,42.2098,42.0947,42.1212,40000.0
2011-01-11 09:55:00,47.57,47.57,47.46,47.49,50200.0,42.1301,42.1301,42.0327,42.0592,50200.0
2011-01-11 10:00:00,47.5,47.58,47.48,47.48,68000.0,42.0681,42.1389,42.0504,42.0504,68000.0
2011-01-11 10:05:00,47.47,47.5,47.45,47.46,49600.0,42.0415,42.0681,42.0238,42.0327,49600.0
2011-01-11 10:10:00,47.46,47.47,47.43,47.44,38300.0,42.0327,42.0415,42.0061,42.015,38300.0
2011-01-11 10:15:00,47.45,47.54,47.44,47.52,50900.0,42.0238,42.1035,42.015,42.0858,50900.0
2011-01-11 10:20:00,47.52,47.6,47.51,47.51,80700.0,42.0858,42.1567,42.077,42.077,80700.0
2011-01-11 10:25:00,47.51,47.56,47.44,47.45,56800.0,42.077,42.1212,42.015,42.0238,56800.0
2011-01-11 10:30:00,47.45,47.49,47.43,47.43,33400.0,42.0238,42.0592,42.0061,42.0061,33400.0
2011-01-11 10:35:00,47.43,47.56,47.42,47.52,39300.0,42.0061,42.1212,41.9972,42.0858,39300.0
2011-01-11 10:40:00,47.53,47.54,47.46,47.46,37900.0,42.0947,42.1035,42.0327,42.0327,37900.0
2011-01-11 10:45:00,47.46,47.53,47.46,47.48,75700.0,42.0327,42.0947,42.0327,42.0504,75700.0
2011-01-11 10:50:00,47.47,47.51,47.46,47.48,54100.0,42.0415,42.077,42.0327,42.0504,54100.0
2011-01-11 10:55:00,47.48,47.52,47.48,47.51,97800.0,42.0504,42.0858,42.0504,42.077,97800.0
2011-01-11 11:00:00,47.51,47.6,47.5,47.53,43100.0,42.077,42.1567,42.0681,42.0947,43100.0
2011-01-11 11:05:00,47.54,47.68,47.53,47.67,39800.0,42.1035,42.2275,42.0947,42.2187,39800.0
2011-01-11 11:10:00,47.68,47.77,47.66,47.74,34700.0,42.2275,42.3072,42.2098,42.2806,34700.0
2011-01-11 11:15:00,47.74,47.74,47.65,47.68,56700.0,42.2806,42.2806,42.2009,42.2275,56700.0
2011-01-11 11:20:00,47.68,47.72,47.63,47.72,36700.0,42.2275,42.2629,42.1832,42.2629,36700.0
2011-01-11 11:25:00,47.72,47.72,47.66,47.7,31200.0,42.2629,42.2629,42.2098,42.2452,31200.0
2011-01-11 11:30:00,47.71,47.72,47.67,47.68,81600.0,42.2541,42.2629,42.2187,42.2275,81600.0
2011-01-11 11:35:00,47.69,47.71,47.62,47.67,63500.0,42.2364,42.2541,42.1744,42.2187,63500.0
2011-01-11 11:40:00,47.67,47.67,47.61,47.63,28100.0,42.2187,42.2187,42.1655,42.1832,28100.0
2011-01-11 11:45:00,47.63,47.66,47.6,47.62,37100.0,42.1832,42.2098,42.1567,42.1744,37100.0
2011-01-11 11:50:00,47.63,47.7,47.62,47.65,36200.0,42.1832,42.2452,42.1744,42.2009,36200.0
2011-01-11 11:55:00,47.65,47.66,47.61,47.62,27700.0,42.2009,42.2098,42.1655,42.1744,27700.0
2011-01-11 12:00:00,47.61,47.61,47.55,47.58,33400.0,42.1655,42.1655,42.1124,42.1389,33400.0
2011-01-11 12:05:00,47.59,47.59,47.57,47.58,36400.0,42.1478,42.1478,42.1301,42.1389,36400.0
2011-01-11 12:10:00,47.58,47.62,47.57,47.61,96400.0,42.1389,42.1744,42.1301,42.1655,96400.0
2011-01-11 12:15:00,47.62,47.62,47.56,47.57,54600.0,42.1744,42.1744,42.1212,42.1301,54600.0
2011-01-11 12:20:00,47.56,47.58,47.55,47.56,23700.0,42.1212,42.1389,42.1124,42.1212,23700.0
2011-01-11 12:25:00,47.56,47.56,47.51,47.52,29900.0,42.1212,42.1212,42.077,42.0858,29900.0
2011-01-11 12:30:00,47.53,47.55,47.53,47.55,18000.0,42.0947,42.1124,42.0947,42.1124,18000.0
2011-01-11 12:35:00,47.55,47.56,47.53,47.53,33100.0,42.1124,42.1212,42.0947,42.0947,33100.0
2011-01-11 12:40:00,47.54,47.54,47.47,47.48,29300.0,42.1035,42.1035,42.0415,42.0504,29300.0
2011-01-11 12:45:00,47.47,47.5,47.45,47.47,38500.0,42.0415,42.0681,42.0238,42.0415,38500.0
2011-01-11 12:50:00,47.47,47.51,47.46,47.5,20000.0,42.0415,42.077,42.0327,42.0681,20000.0
2011-01-11 12:55:00,47.5,47.53,47.5,47.53,19100.0,42.0681,42.0947,42.0681,42.0947,19100.0
2011-01-11 13:00:00,47.53,47.53,47.5,47.53,22900.0,42.0947,42.0947,42.0681,42.0947,22900.0
2011-01-11 13:05:00,47.53,47.54,47.47,47.5,24100.0,42.0947,42.1035,42.0415,42.0681,24100.0
2011-01-11 13:10:00,47.49,47.49,47.35,47.38,62500.0,42.0592,42.0592,41.9352,41.9618,62500.0
2011-01-11 13:15:00,47.38,47.4,47.35,47.4,20400.0,41.9618,41.9795,41.9352,41.9795,20400.0
2011-01-11 13:20:00,47.4,47.44,47.4,47.44,19800.0,41.9795,42.015,41.9795,42.015,19800.0
2011-01-11 13:25:00,47.44,47.44,47.37,47.37,30700.0,42.015,42.015,41.953,41.953,30700.0
2011-01-11 13:30:00,47.38,47.41,47.33,47.41,34700.0,41.9618,41.9884,41.9175,41.9884,34700.0
2011-01-11 13:35:00,47.41,47.44,47.4,47.41,27700.0,41.9884,42.015,41.9795,41.9884,27700.0
2011-01-11 13:40:00,47.41,47.41,47.36,47.36,18700.0,41.9884,41.9884,41.9441,41.9441,18700.0
2011-01-11 13:45:00,47.37,47.37,47.33,47.36,28900.0,41.953,41.953,41.9175,41.9441,28900.0
2011-01-11 13:50:00,47.36,47.38,47.28,47.29,50900.0,41.9441,41.9618,41.8733,41.8821,50900.0
2011-01-11 13:55:00,47.28,47.29,47.22,47.27,45000.0,41.8733,41.8821,41.8201,41.8644,45000.0
2011-01-11 14:00:00,47.28,47.3,47.17,47.21,43900.0,41.8733,41.891,41.7758,41.8113,43900.0
2011-01-11 14:05:00,47.22,47.25,47.18,47.24,34600.0,41.8201,41.8467,41.7847,41.8378,34600.0
2011-01-11 14:10:00,47.24,47.26,47.21,47.25,27600.0,41.8378,41.8555,41.8113,41.8467,27600.0
2011-01-11 14:15:00,47.26,47.29,47.26,47.28,38000.0,41.8555,41.8821,41.8555,41.8733,38000.0
2011-01-11 14:20:00,47.27,47.27,47.25,47.25,25800.0,41.8644,41.8644,41.8467,41.8467,25800.0
2011-01-11 14:25:00,47.26,47.3,47.22,47.24,47700.0,41.8555,41.891,41.8201,41.8378,47700.0
2011-01-11 14:30:00,47.24,47.26,47.22,47.23,41500.0,41.8378,41.8555,41.8201,41.829,41500.0
2011-01-11 14:35:00,47.24,47.26,47.22,47.23,31700.0,41.8378,41.8555,41.8201,41.829,31700.0
2011-01-11 14:40:00,47.22,47.23,47.19,47.21,38700.0,41.8201,41.829,41.7935,41.8113,38700.0
2011-01-11 14:45:00,47.21,47.23,47.18,47.18,49300.0,41.8113,41.829,41.7847,41.7847,49300.0
2011-01-11 14:50:00,47.18,47.2,47.12,47.12,48200.0,41.7847,41.8024,41.7315,41.7315,48200.0
2011-01-11 14:55:00,47.12,47.18,47.12,47.14,76600.0,41.7315,41.7847,41.7315,41.7493,76600.0
2011-01-11 15:00:00,47.14,47.17,47.1,47.12,60500.0,41.7493,41.7758,41.7138,41.7315,60500.0
2011-01-11 15:05:00,47.12,47.13,47.1,47.12,72900.0,41.7315,41.7404,41.7138,41.7315,72900.0
2011-01-11 15:10:00,47.12,47.13,47.06,47.12,63900.0,41.7315,41.7404,41.6784,41.7315,63900.0
2011-01-11 15:15:00,47.12,47.12,47.06,47.1,59200.0,41.7315,41.7315,41.6784,41.7138,59200.0
2011-01-11 15:20:00,47.1,47.12,47.08,47.08,47300.0,41.7138,41.7315,41.6961,41.6961,47300.0
2011-01-11 15:25:00,47.08,47.14,47.06,47.08,91700.0,41.6961,41.7493,41.6784,41.6961,91700.0
2011-01-11 15:30:00,47.08,47.1,47.05,47.1,70800.0,41.6961,41.7138,41.6696,41.7138,70800.0
2011-01-11 15:35:00,47.11,47.19,47.1,47.11,107400.0,41.7227,41.7935,41.7138,41.7227,107400.0
2011-01-11 15:40:00,47.1,47.16,47.07,47.1,83600.0,41.7138,41.767,41.6873,41.7138,83600.0
2011-01-11 15:45:00,47.1,47.15,47.07,47.09,162100.0,41.7138,41.7581,41.6873,41.705,162100.0
2011-01-11 15:50:00,47.1,47.12,46.96,46.99,210600.0,41.7138,41.7315,41.5898,41.6164,210600.0
2011-01-11 15:55:00,46.99,47.04,46.98,47.04,204800.0,41.6164,41.6607,41.6076,41.6607,204800.0
2011-01-12 09:30:00,47.16,47.18,47.01,47.02,46500.0,41.767,41.7847,41.6341,41.643,46500.0
2011-01-12 09:35:00,47.02,47.2,46.99,47.15,68200.0,41.643,41.8024,41.6164,41.7581,68200.0
2011-01-12 09:40:00,47.16,47.21,47.1,47.21,125200.0,41.767,41.8113,41.7138,41.8113,125200.0
2011-01-12 09:45:00,47.22,47.28,47.16,47.21,194200.0,41.8201,41.8733,41.767,41.8113,194200.0
2011-01-12 09:50:00,47.21,47.22,47.17,47.2,33200.0,41.8113,41.8201,41.7758,41.8024,33200.0
2011-01-12 09:55:00,47.21,47.26,47.14,47.23,27500.0,41.8113,41.8555,41.7493,41.829,27500.0
2011-01-12 10:00:00,47.23,47.23,47.14,47.14,45900.0,41.829,41.829,41.7493,41.7493,45900.0
2011-01-12 10:05:00,47.15,47.2,47.01,47.01,60500.0,41.7581,41.8024,41.6341,41.6341,60500.0
2011-01-12 10:10:00,47.0,47.08,46.98,46.99,75600.0,41.6253,41.6961,41.6076,41.6164,75600.0
2011-01-12 10:15:00,46.99,47.04,46.94,46.99,67300.0,41.6164,41.6607,41.5721,41.6164,67300.0
2011-01-12 10:20:00,47.0,47.13,46.97,47.13,76200.0,41.6253,41.7404,41.5987,41.7404,76200.0
2011-01-12 10:25:00,47.14,47.19,46.96,46.99,90500.0,41.7493,41.7935,41.5898,41.6164,90500.0
2011-01-12 10:30:00,47.0,47.03,46.92,46.98,89600.0,41.6253,41.6518,41.5544,41.6076,89600.0
2011-01-12 10:35:00,46.99,47.0,46.91,46.91,34900.0,41.6164,41.6253,41.5456,41.5456,34900.0
2011-01-12 10:40:00,46.92,46.95,46.84,46.87,49500.0,41.5544,41.581,41.4836,41.5101,49500.0
2011-01-12 10:45:00,46.87,46.88,46.84,46.85,34900.0,41.5101,41.519,41.4836,41.4924,34900.0
2011-01-12 10:50:00,46.86,46.88,46.84,46.87,23400.0,41.5013,41.519,41.4836,41.5101,23400.0
2011-01-12 10:55:00,46.86,46.87,46.76,46.83,80700.0,41.5013,41.5101,41.4127,41.4747,80700.0
2011-01-12 11:00:00,46.83,46.97,46.83,46.97,35100.0,41.4747,41.5987,41.4747,41.5987,35100.0
2011-01-12 11:05:00,46.96,47.01,46.95,46.97,69100.0,41.5898,41.6341,41.581,41.5987,69100.0
2011-01-12 11:10:00,46.97,46.97,46.9,46.91,35600.0,41.5987,41.5987,41.5367,41.5456,35600.0
2011-01-12 11:15:00,46.91,46.97,46.89,46.89,88800.0,41.5456,41.5987,41.5279,41.5279,88800.0
2011-01-12 11:20:00,46.88,46.93,46.88,46.88,21000.0,41.519,41.5633,41.519,41.519,21000.0
2011-01-12 11:25:00,46.88,46.88,46.78,46.8,71400.0,41.519,41.519,41.4304,41.4481,71400.0
2011-01-12 11:30:00,46.78,46.82,46.78,46.8,18900.0,41.4304,41.4659,41.4304,41.4481,18900.0
2011-01-12 11:35:00,46.81,46.88,46.8,46.86,44400.0,41.457,41.519,41.4481,41.5013,44400.0
2011-01-12 11:40:00,46.87,46.88,46.83,46.84,14600.0,41.5101,41.519,41.4747,41.4836,14600.0
2011-01-12 11:45:00,46.84,46.9,46.83,46.9,49500.0,41.4836,41.5367,41.4747,41.5367,49500.0
2011-01-12 11:50:00,46.9,46.92,46.89,46.92,9900.0,41.5367,41.5544,41.5279,41.5544,9900.0
2011-01-12 11:55:00,46.92,46.92,46.85,46.88,44100.0,41.5544,41.5544,41.4924,41.519,44100.0
2011-01-12 12:00:00,46.89,46.92,46.88,46.91,18500.0,41.5279,41.5544,41.519,41.5456,18500.0
2011-01-12 12:05:00,46.91,47.0,46.91,46.99,25500.0,41.5456,41.6253,41.5456,41.6164,25500.0
2011-01-12 12:10:00,46.99,47.0,46.94,46.98,35600.0,41.6164,41.6253,41.5721,41.6076,35600.0
2011-01-12 12:15:00,46.98,46.99,46.91,46.97,57500.0,41.6076,41.6164,41.5456,41.5987,57500.0
2011-01-12 12:20:00,46.97,46.99,46.93,46.99,17900.0,41.5987,41.6164,41.5633,41.6164,17900.0
2011-01-12 12:25:00,46.99,47.0,46.96,46.98,17000.0,41.6164,41.6253,41.5898,41.6076,17000.0
2011-01-12 12:30:00,46.98,46.99,46.95,46.97,19700.0,41.6076,41.6164,41.581,41.5987,19700.0
2011-01-12 12:35:00,46.97,46.97,46.94,46.94,16400.0,41.5987,41.5987,41.5721,41.5721,16400.0
2011-01-12 12:40:00,46.95,46.95,46.89,46.9,27300.0,41.581,41.581,41.5279,41.5367,27300.0
2011-01-12 12:45:00,46.91,46.95,46.9,46.94,12600.0,41.5456,41.581,41.5367,41.5721,12600.0
2011-01-12 12:50:00,46.94,46.94,46.88,46.89,27500.0,41.5721,41.5721,41.519,41.5279,27500.0
2011-01-12 12:55:00,46.88,46.89,46.83,46.85,27400.0,41.519,41.5279,41.4747,41.4924,27400.0
2011-01-12 13:00:00,46.85,46.9,46.85,46.88,20900.0,41.4924,41.5367,41.4924,41.519,20900.0
2011-01-12 13:05:00,46.88,46.9,46.87,46.88,20900.0,41.519,41.5367,41.5101,41.519,20900.0
2011-01-12 13:10:00,46.88,46.89,46.87,46.89,35200.0,41.519,41.5279,41.5101,41.5279,35200.0
2011-01-12 13:15:00,46.9,46.94,46.9,46.92,17800.0,41.5367,41.5721,41.5367,41.5544,17800.0
2011-01-12 13:20:00,46.92,46.92,46.87,46.88,25300.0,41.5544,41.5544,41.5101,41.519,25300.0
2011-01-12 13:25:00,46.87,46.88,46.85,46.85,7400.0,41.5101,41.519,41.4924,41.4924,7400.0
2011-01-12 13:30:00,46.86,46.87,46.84,46.86,51800.0,41.5013,41.5101,41.4836,41.5013,51800.0
2011-01-12 13:35:00,46.86,46.87,46.82,46.87,32000.0,41.5013,41.5101,41.4659,41.5101,32000.0
2011-01-12 13:40:00,46.87,46.88,46.84,46.86,12700.0,41.5101,41.519,41.4836,41.5013,12700.0
2011-01-12 13:45:00,46.87,46.87,46.85,46.85,10900.0,41.5101,41.5101,41.4924,41.4924,10900.0
2011-01-12 13:50:00,46.85,46.87,46.85,46.87,11900.0,41.4924,41.5101,41.4924,41.5101,11900.0
2011-01-12 13:55:00,46.86,46.92,46.86,46.89,26900.0,41.5013,41.5544,41.5013,41.5279,26900.0
2011-01-12 14:00:00,46.9,46.9,46.82,46.86,31700.0,41.5367,41.5367,41.4659,41.5013,31700.0
2011-01-12 14:05:00,46.87,46.88,46.83,46.85,28900.0,41.5101,41.519,41.4747,41.4924,28900.0
2011-01-12 14:10:00,46.85,46.85,46.79,46.81,101700.0,41.4924,41.4924,41.4393,41.457,101700.0
2011-01-12 14:15:00,46.81,46.82,46.76,46.82,38200.0,41.457,41.4659,41.4127,41.4659,38200.0
2011-01-12 14:20:00,46.81,46.81,46.75,46.77,30600.0,41.457,41.457,41.4039,41.4216,30600.0
2011-01-12 14:25:00,46.77,46.78,46.75,46.78,25900.0,41.4216,41.4304,41.4039,41.4304,25900.0
2011-01-12 14:30:00,46.78,46.78,46.65,46.65,99800.0,41.4304,41.4304,41.3153,41.3153,99800.0
2011-01-12 14:35:00,46.65,46.66,46.55,46.63,99600.0,41.3153,41.3242,41.2267,41.2976,99600.0
2011-01-12 14:40:00,46.63,46.67,46.6,46.65,36800.0,41.2976,41.333,41.271,41.3153,36800.0
2011-01-12 14:45:00,46.65,46.71,46.58,46.6,94000.0,41.3153,41.3684,41.2533,41.271,94000.0
2011-01-12 14:50:00,46.6,46.61,46.56,46.56,43500.0,41.271,41.2799,41.2356,41.2356,43500.0
2011-01-12 14:55:00,46.57,46.63,46.55,46.6,53900.0,41.2444,41.2976,41.2267,41.271,53900.0
2011-01-12 15:00:00,46.61,46.63,46.57,46.6,41800.0,41.2799,41.2976,41.2444,41.271,41800.0
2011-01-12 15:05:00,46.59,46.6,46.49,46.57,102800.0,41.2622,41.271,41.1736,41.2444,102800.0
2011-01-12 15:10:00,46.56,46.57,46.49,46.51,45600.0,41.2356,41.2444,41.1736,41.1913,45600.0
2011-01-12 15:15:00,46.52,46.53,46.48,46.51,42700.0,41.2002,41.209,41.1647,41.1913,42700.0
2011-01-12 15:20:00,46.52,46.52,46.43,46.49,61000.0,41.2002,41.2002,41.1205,41.1736,61000.0
2011-01-12 15:25:00,46.5,46.5,46.42,46.46,103500.0,41.1824,41.1824,41.1116,41.147,103500.0
2011-01-12 15:30:00,46.46,46.54,46.42,46.54,102800.0,41.147,41.2179,41.1116,41.2179,102800.0
2011-01-12 15:35:00,46.53,46.6,46.51,46.59,134800.0,41.209,41.271,41.1913,41.2622,134800.0
2011-01-12 15:40:00,46.58,46.62,46.5,46.62,68600.0,41.2533,41.2887,41.1824,41.2887,68600.0
2011-01-12 15:45:00,46.62,46.62,46.49,46.52,161400.0,41.2887,41.2887,41.1736,41.2002,161400.0
2011-01-12 15:50:00,46.53,46.55,46.5,46.53,128200.0,41.209,41.2267,41.1824,41.209,128200.0
2011-01-12 15:55:00,46.54,46.59,46.49,46.58,179800.0,41.2179,41.2622,41.1736,41.2533,179800.0
2011-01-13 09:30:00,46.51,46.69,46.51,46.54,67900.0,41.1913,41.3507,41.1913,41.2179,67900.0
2011-01-13 09:35:00,46.54,46.59,46.41,46.51,82400.0,41.2179,41.2622,41.1027,41.1913,82400.0
2011-01-13 09:40:00,46.5,46.97,46.48,46.96,59700.0,41.1824,41.5987,41.1647,41.5898,59700.0
2011-01-13 09:45:00,46.93,47.01,46.88,47.0,59000.0,41.5633,41.6341,41.519,41.6253,59000.0
2011-01-13 09:50:00,47.0,47.04,46.98,46.99,65300.0,41.6253,41.6607,41.6076,41.6164,65300.0
2011-01-13 09:55:00,46.98,46.99,46.79,46.81,110300.0,41.6076,41.6164,41.4393,41.457,110300.0
2011-01-13 10:00:00,46.8,46.85,46.78,46.79,36500.0,41.4481,41.4924,41.4304,41.4393,36500.0
2011-01-13 10:05:00,46.8,46.97,46.79,46.9,50200.0,41.4481,41.5987,41.4393,41.5367,50200.0
2011-01-13 10:10:00,46.89,46.9,46.8,46.86,29700.0,41.5279,41.5367,41.4481,41.5013,29700.0
2011-01-13 10:15:00,46.87,46.88,46.69,46.75,93100.0,41.5101,41.519,41.3507,41.4039,93100.0
2011-01-13 10:20:00,46.75,46.76,46.7,46.7,34400.0,41.4039,41.4127,41.3596,41.3596,34400.0
2011-01-13 10:25:00,46.69,46.71,46.65,46.67,24400.0,41.3507,41.3684,41.3153,41.333,24400.0
2011-01-13 10:30:00,46.67,46.68,46.64,46.66,38500.0,41.333,41.3419,41.3064,41.3242,38500.0
2011-01-13 10:35:00,46.66,46.67,46.62,46.64,24500.0,41.3242,41.333,41.2887,41.3064,24500.0
2011-01-13 10:40:00,46.63,46.63,46.52,46.58,43400.0,41.2976,41.2976,41.2002,41.2533,43400.0
2011-01-13 10:45:00,46.57,46.64,46.52,46.53,62300.0,41.2444,41.3064,41.2002,41.209,62300.0
2011-01-13 10:50:00,46.52,46.54,46.41,46.45,41100.0,41.2002,41.2179,41.1027,41.1382,41100.0
2011-01-13 10:55:00,46.45,46.46,46.4,46.42,47200.0,41.1382,41.147,41.0939,41.1116,47200.0
2011-01-13 11:00:00,46.42,46.53,46.41,46.53,17200.0,41.1116,41.209,41.1027,41.209,17200.0
2011-01-13 11:05:00,46.54,46.58,46.51,46.52,25000.0,41.2179,41.2533,41.1913,41.2002,25000.0
2011-01-13 11:10:00,46.53,46.53,46.45,46.46,26900.0,41.209,41.209,41.1382,41.147,26900.0
2011-01-13 11:15:00,46.45,46.51,46.42,46.42,38800.0,41.1382,41.1913,41.1116,41.1116,38800.0
2011-01-13 11:20:00,46.42,46.46,46.42,46.43,19700.0,41.1116,41.147,41.1116,41.1205,19700.0
2011-01-13 11:25:00,46.43,46.46,46.43,46.44,27200.0,41.1205,41.147,41.1205,41.1293,27200.0
2011-01-13 11:30:00,46.45,46.53,46.41,46.53,100800.0,41.1382,41.209,41.1027,41.209,100800.0
2011-01-13 11:35:00,46.53,46.57,46.49,46.49,28100.0,41.209,41.2444,41.1736,41.1736,28100.0
2011-01-13 11:40:00,46.48,46.56,46.46,46.56,25100.0,41.1647,41.2356,41.147,41.2356,25100.0
2011-01-13 11:45:00,46.55,46.58,46.48,46.49,24000.0,41.2267,41.2533,41.1647,41.1736,24000.0
2011-01-13 11:50:00,46.5,46.5,46.43,46.44,22700.0,41.1824,41.1824,41.1205,41.1293,22700.0
2011-01-13 11:55:00,46.44,46.46,46.44,46.44,22500.0,41.1293,41.147,41.1293,41.1293,22500.0
2011-01-13 12:00:00,46.44,46.5,46.42,46.5,12300.0,41.1293,41.1824,41.1116,41.1824,12300.0
2011-01-13 12:05:00,46.5,46.57,46.5,46.56,10100.0,41.1824,41.2444,41.1824,41.2356,10100.0
2011-01-13 12:10:00,46.58,46.59,46.53,46.53,34800.0,41.2533,41.2622,41.209,41.209,34800.0
2011-01-13 12:15:00,46.53,46.61,46.51,46.53,23400.0,41.209,41.2799,41.1913,41.209,23400.0
2011-01-13 12:20:00,46.52,46.52,46.48,46.49,26500.0,41.2002,41.2002,41.1647,41.1736,26500.0
2011-01-13 12:25:00,46.49,46.53,46.49,46.52,12300.0,41.1736,41.209,41.1736,41.2002,12300.0
2011-01-13 12:30:00,46.51,46.54,46.49,46.49,15700.0,41.1913,41.2179,41.1736,41.1736,15700.0
2011-01-13 12:35:00,46.49,46.57,46.49,46.51,34100.0,41.1736,41.2444,41.1736,41.1913,34100.0
2011-01-13 12:40:00,46.52,46.59,46.52,46.57,16700.0,41.2002,41.2622,41.2002,41.2444,16700.0
2011-01-13 12:45:00,46.57,46.59,46.51,46.51,53400.0,41.2444,41.2622,41.1913,41.1913,53400.0
2011-01-13 12:50:00,46.51,46.55,46.49,46.49,29100.0,41.1913,41.2267,41.1736,41.1736,29100.0
2011-01-13 12:55:00,46.5,46.51,46.47,46.48,12100.0,41.1824,41.1913,41.1559,41.1647,12100.0
2011-01-13 13:00:00,46.48,46.5,46.41,46.46,24800.0,41.1647,41.1824,41.1027,41.147,24800.0
2011-01-13 13:05:00,46.46,46.46,46.37,46.41,81400.0,41.147,41.147,41.0673,41.1027,81400.0
2011-01-13 13:10:00,46.4,46.41,46.31,46.33,68000.0,41.0939,41.1027,41.0142,41.0319,68000.0
2011-01-13 13:15:00,46.31,46.41,46.29,46.39,21300.0,41.0142,41.1027,40.9965,41.085,21300.0
2011-01-13 13:20:00,46.39,46.4,46.28,46.31,55600.0,41.085,41.0939,40.9876,41.0142,55600.0
2011-01-13 13:25:00,46.31,46.33,46.27,46.28,61900.0,41.0142,41.0319,40.9788,40.9876,61900.0
2011-01-13 13:30:00,46.28,46.37,46.28,46.3,25700.0,40.9876,41.0673,40.9876,41.0053,25700.0
2011-01-13 13:35:00,46.3,46.34,46.3,46.31,28500.0,41.0053,41.0407,41.0053,41.0142,28500.0
2011-01-13 13:40:00,46.3,46.35,46.29,46.35,10100.0,41.0053,41.0496,40.9965,41.0496,10100.0
2011-01-13 13:45:00,46.35,46.35,46.29,46.3,17200.0,41.0496,41.0496,40.9965,41.0053,17200.0
2011-01-13 13:50:00,46.31,46.37,46.31,46.37,10800.0,41.0142,41.0673,41.0142,41.0673,10800.0
2011-01-13 13:55:00,46.36,46.37,46.34,46.36,10300.0,41.0585,41.0673,41.0407,41.0585,10300.0
2011-01-13 14:00:00,46.37,46.43,46.37,46.39,21300.0,41.0673,41.1205,41.0673,41.085,21300.0
2011-01-13 14:05:00,46.4,46.43,46.38,46.38,57200.0,41.0939,41.1205,41.0762,41.0762,57200.0
2011-01-13 14:10:00,46.39,46.4,46.31,46.31,29700.0,41.085,41.0939,41.0142,41.0142,29700.0
2011-01-13 14:15:00,46.31,46.35,46.31,46.33,19600.0,41.0142,41.0496,41.0142,41.0319,19600.0
2011-01-13 14:20:00,46.34,46.39,46.33,46.38,12000.0,41.0407,41.085,41.0319,41.0762,12000.0
2011-01-13 14:25:00,46.39,46.39,46.34,46.36,19000.0,41.085,41.085,41.0407,41.0585,19000.0
2011-01-13 14:30:00,46.37,46.41,46.36,46.38,18400.0,41.0673,41.1027,41.0585,41.0762,18400.0
2011-01-13 14:35:00,46.39,46.39,46.33,46.33,37600.0,41.085,41.085,41.0319,41.0319,37600.0
2011-01-13 14:40:00,46.33,46.37,46.31,46.33,21900.0,41.0319,41.0673,41.0142,41.0319,21900.0
2011-01-13 14:45:00,46.33,46.37,46.32,46.33,12800.0,41.0319,41.0673,41.023,41.0319,12800.0
2011-01-13 14:50:00,46.33,46.33,46.24,46.26,43300.0,41.0319,41.0319,40.9522,40.9699,43300.0
2011-01-13 14:55:00,46.26,46.27,46.21,46.22,23600.0,40.9699,40.9788,40.9256,40.9345,23600.0
2011-01-13 15:00:00,46.22,46.29,46.22,46.26,27300.0,40.9345,40.9965,40.9345,40.9699,27300.0
2011-01-13 15:05:00,46.26,46.29,46.24,46.26,25800.0,40.9699,40.9965,40.9522,40.9699,25800.0
2011-01-13 15:10:00,46.27,46.27,46.18,46.27,36300.0,40.9788,40.9788,40.899,40.9788,36300.0
2011-01-13 15:15:00,46.26,46.28,46.26,46.26,26900.0,40.9699,40.9876,40.9699,40.9699,26900.0
2011-01-13 15:20:00,46.27,46.29,46.23,46.26,36200.0,40.9788,40.9965,40.9433,40.9699,36200.0
2011-01-13 15:25:00,46.26,46.26,46.19,46.19,37200.0,40.9699,40.9699,40.9079,40.9079,37200.0
2011-01-13 15:30:00,46.2,46.26,46.15,46.18,66500.0,40.9168,40.9699,40.8725,40.899,66500.0
2011-01-13 15:35:00,46.19,46.26,46.17,46.19,62400.0,40.9079,40.9699,40.8902,40.9079,62400.0
2011-01-13 15:40:00,46.19,46.24,46.17,46.24,48300.0,40.9079,40.9522,40.8902,40.9522,48300.0
2011-01-13 15:45:00,46.25,46.35,46.24,46.31,105100.0,40.961,41.0496,40.9522,41.0142,105100.0
2011-01-13 15:50:00,46.31,46.33,46.27,46.27,78200.0,41.0142,41.0319,40.9788,40.9788,78200.0
2011-01-13 15:55:00,46.28,46.36,46.28,46.29,160300.0,40.9876,41.0585,40.9876,40.9965,160300.0
2011-01-14 09:30:00,46.18,46.25,45.9,46.21,67700.0,40.899,40.961,40.6511,40.9256,67700.0
2011-01-14 09:35:00,46.2,46.29,46.1,46.28,29700.0,40.9168,40.9965,40.8282,40.9876,29700.0
2011-01-14 09:40:00,46.3,46.55,46.26,46.46,40000.0,41.0053,41.2267,40.9699,41.147,40000.0
2011-01-14 09:45:00,46.45,46.45,46.39,46.44,41400.0,41.1382,41.1382,41.085,41.1293,41400.0
2011-01-14 09:50:00,46.44,46.56,46.36,46.46,28200.0,41.1293,41.2356,41.0585,41.147,28200.0
2011-01-14 09:55:00,46.45,46.57,46.37,46.45,39100.0,41.1382,41.2444,41.0673,41.1382,39100.0
2011-01-14 10:00:00,46.45,46.6,46.44,46.48,74600.0,41.1382,41.271,41.1293,41.1647,74600.0
2011-01-14 10:05:00,46.49,46.6,46.41,46.6,58400.0,41.1736,41.271,41.1027,41.271,58400.0
2011-01-14 10:10:00,46.62,46.75,46.56,46.71,50100.0,41.2887,41.4039,41.2356,41.3684,50100.0
2011-01-14 10:15:00,46.71,46.76,46.65,46.66,43000.0,41.3684,41.4127,41.3153,41.3242,43000.0
2011-01-14 10:20:00,46.65,46.76,46.65,46.67,33900.0,41.3153,41.4127,41.3153,41.333,33900.0
2011-01-14 10:25:00,46.68,46.74,46.61,46.62,48800.0,41.3419,41.395,41.2799,41.2887,48800.0
2011-01-14 10:30:00,46.62,46.67,46.48,46.67,57500.0,41.2887,41.333,41.1647,41.333,57500.0
2011-01-14 10:35:00,46.67,46.72,46.66,46.67,18700.0,41.333,41.3773,41.3242,41.333,18700.0
2011-01-14 10:40:00,46.67,46.76,46.67,46.74,19400.0,41.333,41.4127,41.333,41.395,19400.0
2011-01-14 10:45:00,46.74,46.77,46.71,46.72,17000.0,41.395,41.4216,41.3684,41.3773,17000.0
2011-01-14 10:50:00,46.72,46.76,46.71,46.72,16800.0,41.3773,41.4127,41.3684,41.3773,16800.0
2011-01-14 10:55:00,46.72,46.72,46.6,46.6,14700.0,41.3773,41.3773,41.271,41.271,14700.0
2011-01-14 11:00:00,46.59,46.71,46.59,46.7,23300.0,41.2622,41.3684,41.2622,41.3596,23300.0
2011-01-14 11:05:00,46.7,46.77,46.7,46.76,38300.0,41.3596,41.4216,41.3596,41.4127,38300.0
2011-01-14 11:10:00,46.76,46.86,46.76,46.86,38300.0,41.4127,41.5013,41.4127,41.5013,38300.0
2011-01-14 11:15:00,46.86,46.92,46.85,46.91,31800.0,41.5013,41.5544,41.4924,41.5456,31800.0
2011-01-14 11:20:00,46.91,46.93,46.79,46.8,36600.0,41.5456,41.5633,41.4393,41.4481,36600.0
2011-01-14 11:25:00,46.81,46.81,46.71,46.72,22000.0,41.457,41.457,41.3684,41.3773,22000.0
2011-01-14 11:30:00,46.71,46.73,46.71,46.72,9500.0,41.3684,41.3861,41.3684,41.3773,9500.0
2011-01-14 11:35:00,46.72,46.79,46.72,46.77,15900.0,41.3773,41.4393,41.3773,41.4216,15900.0
2011-01-14 11:40:00,46.76,46.76,46.67,46.69,26300.0,41.4127,41.4127,41.333,41.3507,26300.0
2011-01-14 11:45:00,46.69,46.7,46.65,46.68,11500.0,41.3507,41.3596,41.3153,41.3419,11500.0
2011-01-14 11:50:00,46.67,46.7,46.65,46.69,10200.0,41.333,41.3596,41.3153,41.3507,10200.0
2011-01-14 11:55:00,46.69,46.72,46.62,46.62,51400.0,41.3507,41.3773,41.2887,41.2887,51400.0
2011-01-14 12:00:00,46.62,46.63,46.57,46.61,23700.0,41.2887,41.2976,41.2444,41.2799,23700.0
2011-01-14 12:05:00,46.59,46.68,46.58,46.65,18600.0,41.2622,41.3419,41.2533,41.3153,18600.0
2011-01-14 12:10:00,46.65,46.71,46.64,46.7,11400.0,41.3153,41.3684,41.3064,41.3596,11400.0
2011-01-14 12:15:00,46.71,46.71,46.63,46.64,20500.0,41.3684,41.3684,41.2976,41.3064,20500.0
2011-01-14 12:20:00,46.63,46.66,46.62,46.62,9600.0,41.2976,41.3242,41.2887,41.2887,9600.0
2011-01-14 12:25:00,46.62,46.65,46.61,46.61,11300.0,41.2887,41.3153,41.2799,41.2799,11300.0
2011-01-14 12:30:00,46.61,46.69,46.58,46.63,27100.0,41.2799,41.3507,41.2533,41.2976,27100.0
2011-01-14 12:35:00,46.63,46.65,46.62,46.64,17200.0,41.2976,41.3153,41.2887,41.3064,17200.0
2011-01-14 12:40:00,46.64,46.69,46.62,46.68,18300.0,41.3064,41.3507,41.2887,41.3419,18300.0
2011-01-14 12:45:00,46.69,46.69,46.63,46.67,16400.0,41.3507,41.3507,41.2976,41.333,16400.0
2011-01-14 12:50:00,46.66,46.71,46.65,46.71,13400.0,41.3242,41.3684,41.3153,41.3684,13400.0
2011-01-14 12:55:00,46.72,46.72,46.68,46.7,13100.0,41.3773,41.3773,41.3419,41.3596,13100.0
2011-01-14 13:00:00,46.71,46.73,46.69,46.73,9900.0,41.3684,41.3861,41.3507,41.3861,9900.0
2011-01-14 13:05:00,46.72,46.73,46.68,46.69,17100.0,41.3773,41.3861,41.3419,41.3507,17100.0
2011-01-14 13:10:00,46.69,46.71,46.67,46.69,17800.0,41.3507,41.3684,41.333,41.3507,17800.0
2011-01-14 13:15:00,46.69,46.73,46.69,46.71,11600.0,41.3507,41.3861,41.3507,41.3684,11600.0
2011-01-14 13:20:00,46.72,46.73,46.69,46.71,13600.0,41.3773,41.3861,41.3507,41.3684,13600.0
2011-01-14 13:25:00,46.7,46.71,46.69,46.7,8700.0,41.3596,41.3684,41.3507,41.3596,8700.0
2011-01-14 13:30:00,46.7,46.72,46.67,46.71,13800.0,41.3596,41.3773,41.333,41.3684,13800.0
2011-01-14 13:35:00,46.71,46.76,46.69,46.73,17900.0,41.3684,41.4127,41.3507,41.3861,17900.0
2011-01-14 13:40:00,46.73,46.76,46.68,46.69,22700.0,41.3861,41.4127,41.3419,41.3507,22700.0
2011-01-14 13:45:00,46.7,46.7,46.66,46.7,17300.0,41.3596,41.3596,41.3242,41.3596,17300.0
2011-01-14 13:50:00,46.7,46.71,46.67,46.7,19400.0,41.3596,41.3684,41.333,41.3596,19400.0
2011-01-14 13:55:00,46.7,46.77,46.7,46.74,17300.0,41.3596,41.4216,41.3596,41.395,17300.0
2011-01-14 14:00:00,46.74,46.77,46.73,46.74,28300.0,41.395,41.4216,41.3861,41.395,28300.0
2011-01-14 14:05:00,46.74,46.77,46.74,46.74,15800.0,41.395,41.4216,41.395,41.395,15800.0
2011-01-14 14:10:00,46.75,46.76,46.74,46.74,12900.0,41.4039,41.4127,41.395,41.395,12900.0
2011-01-14 14:15:00,46.74,46.77,46.74,46.74,19000.0,41.395,41.4216,41.395,41.395,19000.0
2011-01-14 14:20:00,46.74,46.82,46.74,46.82,20800.0,41.395,41.4659,41.395,41.4659,20800.0
2011-01-14 14:25:00,46.8,46.8,46.72,46.76,36500.0,41.4481,41.4481,41.3773,41.4127,36500.0
2011-01-14 14:30:00,46.76,46.8,46.75,46.8,14200.0,41.4127,41.4481,41.4039,41.4481,14200.0
2011-01-14 14:35:00,46.79,46.79,46.76,46.79,22500.0,41.4393,41.4393,41.4127,41.4393,22500.0
2011-01-14 14:40:00,46.78,46.83,46.77,46.79,15100.0,41.4304,41.4747,41.4216,41.4393,15100.0
2011-01-14 14:45:00,46.79,46.83,46.79,46.81,15000.0,41.4393,41.4747,41.4393,41.457,15000.0
2011-01-14 14:50:00,46.81,46.9,46.8,46.89,25200.0,41.457,41.5367,41.4481,41.5279,25200.0
2011-01-14 14:55:00,46.88,46.9,46.86,46.9,32500.0,41.519,41.5367,41.5013,41.5367,32500.0
2011-01-14 15:00:00,46.9,46.91,46.87,46.89,38700.0,41.5367,41.5456,41.5101,41.5279,38700.0
2011-01-14 15:05:00,46.9,46.93,46.88,46.89,43300.0,41.5367,41.5633,41.519,41.5279,43300.0
2011-01-14 15:10:00,46.89,46.94,46.89,46.9,32300.0,41.5279,41.5721,41.5279,41.5367,32300.0
2011-01-14 15:15:00,46.9,46.92,46.85,46.9,38100.0,41.5367,41.5544,41.4924,41.5367,38100.0
2011-01-14 15:20:00,46.9,46.92,46.88,46.9,28600.0,41.5367,41.5544,41.519,41.5367,28600.0
2011-01-14 15:25:00,46.9,46.9,46.85,46.9,42800.0,41.5367,41.5367,41.4924,41.5367,42800.0
2011-01-14 15:30:00,46.91,46.92,46.88,46.91,46000.0,41.5456,41.5544,41.519,41.5456,46000.0
2011-01-14 15:35:00,46.9,46.91,46.87,46.9,44800.0,41.5367,41.5456,41.5101,41.5367,44800.0
2011-01-14 15:40:00,46.9,46.92,46.87,46.88,45400.0,41.5367,41.5544,41.5101,41.519,45400.0
2011-01-14 15:45:00,46.89,47.0,46.89,46.95,85700.0,41.5279,41.6253,41.5279,41.581,85700.0
2011-01-14 15:50:00,46.96,46.98,46.92,46.94,92500.0,41.5898,41.6076,41.5544,41.5721,92500.0
2011-01-14 15:55:00,46.94,47.0,46.91,46.99,132400.0,41.5721,41.6253,41.5456,41.6164,132400.0
2011-01-18 09:30:00,46.82,47.5,46.5,47.39,124600.0,41.4659,42.0681,41.1824,41.9707,124600.0
2011-01-18 09:35:00,47.4,47.42,47.28,47.33,54100.0,41.9795,41.9972,41.8733,41.9175,54100.0
2011-01-18 09:40:00,47.32,47.32,47.14,47.25,67300.0,41.9087,41.9087,41.7493,41.8467,67300.0
2011-01-18 09:45:00,47.25,47.25,47.2,47.24,24600.0,41.8467,41.8467,41.8024,41.8378,24600.0
2011-01-18 09:50:00,47.24,47.33,47.24,47.26,55800.0,41.8378,41.9175,41.8378,41.8555,55800.0
2011-01-18 09:55:00,47.25,47.3,47.25,47.29,68000.0,41.8467,41.891,41.8467,41.8821,68000.0
2011-01-18 10:00:00,47.29,47.3,47.27,47.29,60700.0,41.8821,41.891,41.8644,41.8821,60700.0
2011-01-18 10:05:00,47.3,47.3,47.27,47.29,27000.0,41.891,41.891,41.8644,41.8821,27000.0
2011-01-18 10:10:00,47.29,47.35,47.22,47.24,392500.0,41.8821,41.9352,41.8201,41.8378,392500.0
2011-01-18 10:15:00,47.24,47.3,47.24,47.3,36800.0,41.8378,41.891,41.8378,41.891,36800.0
2011-01-18 10:20:00,47.3,47.3,47.2,47.23,52900.0,41.891,41.891,41.8024,41.829,52900.0
2011-01-18 10:25:00,47.21,47.3,47.2,47.3,15100.0,41.8113,41.891,41.8024,41.891,15100.0
2011-01-18 10:30:00,47.3,47.3,47.18,47.19,24900.0,41.891,41.891,41.7847,41.7935,24900.0
2011-01-18 10:35:00,47.18,47.19,47.15,47.17,24400.0,41.7847,41.7935,41.7581,41.7758,24400.0
2011-01-18 10:40:00,47.17,47.22,47.17,47.22,20600.0,41.7758,41.8201,41.7758,41.8201,20600.0
2011-01-18 10:45:00,47.22,47.24,47.1,47.11,24400.0,41.8201,41.8378,41.7138,41.7227,24400.0
2011-01-18 10:50:00,47.11,47.11,47.06,47.1,19600.0,41.7227,41.7227,41.6784,41.7138,19600.0
2011-01-18 10:55:00,47.09,47.1,47.09,47.09,23600.0,41.705,41.7138,41.705,41.705,23600.0
2011-01-18 11:00:00,47.1,47.1,47.09,47.1,17500.0,41.7138,41.7138,41.705,41.7138,17500.0
2011-01-18 11:05:00,47.1,47.18,47.1,47.14,25500.0,41.7138,41.7847,41.7138,41.7493,25500.0
2011-01-18 11:10:00,47.15,47.15,47.03,47.06,45300.0,41.7581,41.7581,41.6518,41.6784,45300.0
2011-01-18 11:15:00,47.06,47.18,47.06,47.16,17900.0,41.6784,41.7847,41.6784,41.767,17900.0
2011-01-18 11:20:00,47.17,47.26,47.17,47.26,20700.0,41.7758,41.8555,41.7758,41.8555,20700.0
2011-01-18 11:25:00,47.26,47.26,47.18,47.22,30300.0,41.8555,41.8555,41.7847,41.8201,30300.0
2011-01-18 11:30:00,47.22,47.22,47.19,47.21,22100.0,41.8201,41.8201,41.7935,41.8113,22100.0
2011-01-18 11:35:00,47.22,47.25,47.19,47.25,22500.0,41.8201,41.8467,41.7935,41.8467,22500.0
2011-01-18 11:40:00,47.24,47.25,47.2,47.22,17500.0,41.8378,41.8467,41.8024,41.8201,17500.0
2011-01-18 11:45:00,47.21,47.22,47.2,47.2,10000.0,41.8113,41.8201,41.8024,41.8024,10000.0
2011-01-18 11:50:00,47.2,47.22,47.19,47.2,30500.0,41.8024,41.8201,41.7935,41.8024,30500.0
2011-01-18 11:55:00,47.21,47.23,47.21,47.22,7800.0,41.8113,41.829,41.8113,41.8201,7800.0
2011-01-18 12:00:00,47.21,47.21,47.18,47.18,22400.0,41.8113,41.8113,41.7847,41.7847,22400.0
2011-01-18 12:05:00,47.18,47.19,47.17,47.18,18600.0,41.7847,41.7935,41.7758,41.7847,18600.0
2011-01-18 12:10:00,47.19,47.2,47.17,47.2,18100.0,41.7935,41.8024,41.7758,41.8024,18100.0
2011-01-18 12:15:00,47.2,47.2,47.17,47.18,26200.0,41.8024,41.8024,41.7758,41.7847,26200.0
2011-01-18 12:20:00,47.18,47.2,47.18,47.19,15000.0,41.7847,41.8024,41.7847,41.7935,15000.0
2011-01-18 12:25:00,47.19,47.2,47.18,47.19,16400.0,41.7935,41.8024,41.7847,41.7935,16400.0
2011-01-18 12:30:00,47.19,47.2,47.18,47.19,7100.0,41.7935,41.8024,41.7847,41.7935,7100.0
2011-01-18 12:35:00,47.2,47.2,47.18,47.18,16300.0,41.8024,41.8024,41.7847,41.7847,16300.0
2011-01-18 12:40:00,47.19,47.2,47.18,47.2,17100.0,41.7935,41.8024,41.7847,41.8024,17100.0
2011-01-18 12:45:00,47.19,47.21,47.19,47.19,27900.0,41.7935,41.8113,41.7935,41.7935,27900.0
2011-01-18 12:50:00,47.19,47.2,47.19,47.2,35100.0,41.7935,41.8024,41.7935,41.8024,35100.0
2011-01-18 12:55:00,47.2,47.2,47.19,47.2,10400.0,41.8024,41.8024,41.7935,41.8024,10400.0
2011-01-18 13:00:00,47.2,47.2,47.19,47.2,10200.0,41.8024,41.8024,41.7935,41.8024,10200.0
2011-01-18 13:05:00,47.2,47.2,47.19,47.19,31900.0,41.8024,41.8024,41.7935,41.7935,31900.0
2011-01-18 13:10:00,47.19,47.2,47.19,47.19,5700.0,41.7935,41.8024,41.7935,41.7935,5700.0
2011-01-18 13:15:00,47.19,47.2,47.17,47.18,27900.0,41.7935,41.8024,41.7758,41.7847,27900.0
2011-01-18 13:20:00,47.19,47.19,47.18,47.19,9500.0,41.7935,41.7935,41.7847,41.7935,9500.0
2011-01-18 13:25:00,47.18,47.2,47.17,47.19,86000.0,41.7847,41.8024,41.7758,41.7935,86000.0
2011-01-18 13:30:00,47.19,47.2,47.19,47.2,64900.0,41.7935,41.8024,41.7935,41.8024,64900.0
2011-01-18 13:35:00,47.2,47.24,47.19,47.21,15600.0,41.8024,41.8378,41.7935,41.8113,15600.0
2011-01-18 13:40:00,47.22,47.22,47.2,47.21,14000.0,41.8201,41.8201,41.8024,41.8113,14000.0
2011-01-18 13:45:00,47.21,47.23,47.18,47.2,23200.0,41.8113,41.829,41.7847,41.8024,23200.0
2011-01-18 13:50:00,47.19,47.24,47.19,47.24,6400.0,41.7935,41.8378,41.7935,41.8378,6400.0
2011-01-18 13:55:00,47.25,47.25,47.19,47.21,50300.0,41.8467,41.8467,41.7935,41.8113,50300.0
2011-01-18 14:00:00,47.21,47.22,47.18,47.19,74700.0,41.8113,41.8201,41.7847,41.7935,74700.0
2011-01-18 14:05:00,47.19,47.22,47.19,47.19,99800.0,41.7935,41.8201,41.7935,41.7935,99800.0
2011-01-18 14:10:00,47.19,47.22,47.19,47.19,51000.0,41.7935,41.8201,41.7935,41.7935,51000.0
2011-01-18 14:15:00,47.19,47.21,47.19,47.19,52600.0,41.7935,41.8113,41.7935,41.7935,52600.0
2011-01-18 14:20:00,47.19,47.21,47.19,47.19,65200.0,41.7935,41.8113,41.7935,41.7935,65200.0
2011-01-18 14:25:00,47.19,47.21,47.19,47.2,44100.0,41.7935,41.8113,41.7935,41.8024,44100.0
2011-01-18 14:30:00,47.2,47.22,47.2,47.2,39400.0,41.8024,41.8201,41.8024,41.8024,39400.0
2011-01-18 14:35:00,47.21,47.21,47.17,47.18,45400.0,41.8113,41.8113,41.7758,41.7847,45400.0
2011-01-18 14:40:00,47.19,47.2,47.18,47.2,47800.0,41.7935,41.8024,41.7847,41.8024,47800.0
2011-01-18 14:45:00,47.19,47.26,47.19,47.25,57700.0,41.7935,41.8555,41.7935,41.8467,57700.0
2011-01-18 14:50:00,47.25,47.29,47.24,47.29,136100.0,41.8467,41.8821,41.8378,41.8821,136100.0
2011-01-18 14:55:00,47.28,47.29,47.26,47.29,35600.0,41.8733,41.8821,41.8555,41.8821,35600.0
2011-01-18 15:00:00,47.29,47.3,47.28,47.29,58100.0,41.8821,41.891,41.8733,41.8821,58100.0
2011-01-18 15:05:00,47.29,47.3,47.28,47.28,52600.0,41.8821,41.891,41.8733,41.8733,52600.0
2011-01-18 15:10:00,47.29,47.3,47.28,47.29,48300.0,41.8821,41.891,41.8733,41.8821,48300.0
2011-01-18 15:15:00,47.29,47.31,47.28,47.29,89000.0,41.8821,41.8998,41.8733,41.8821,89000.0
2011-01-18 15:20:00,47.29,47.31,47.27,47.28,96600.0,41.8821,41.8998,41.8644,41.8733,96600.0
2011-01-18 15:25:00,47.29,47.3,47.28,47.29,44100.0,41.8821,41.891,41.8733,41.8821,44100.0
2011-01-18 15:30:00,47.3,47.3,47.28,47.29,131100.0,41.891,41.891,41.8733,41.8821,131100.0
2011-01-18 15:35:00,47.3,47.32,47.29,47.31,132000.0,41.891,41.9087,41.8821,41.8998,132000.0
2011-01-18 15:40:00,47.31,47.31,47.29,47.29,59900.0,41.8998,41.8998,41.8821,41.8821,59900.0
2011-01-18 15:45:00,47.29,47.35,47.29,47.32,201000.0,41.8821,41.9352,41.8821,41.9087,201000.0
2011-01-18 15:50:00,47.32,47.41,47.32,47.41,167500.0,41.9087,41.9884,41.9087,41.9884,167500.0
2011-01-18 15:55:00,47.4,47.47,47.33,47.36,418200.0,41.9795,42.0415,41.9175,41.9441,418200.0
2011-01-19 09:30:00,47.25,47.36,47.07,47.36,84100.0,41.8467,41.9441,41.6873,41.9441,84100.0
2011-01-19 09:35:00,47.35,47.76,47.3,47.55,83600.0,41.9352,42.2984,41.891,42.1124,83600.0
2011-01-19 09:40:00,47.53,47.57,47.2,47.22,47200.0,42.0947,42.1301,41.8024,41.8201,47200.0
2011-01-19 09:45:00,47.22,47.35,47.18,47.19,67300.0,41.8201,41.9352,41.7847,41.7935,67300.0
2011-01-19 09:50:00,47.22,47.37,47.19,47.37,33000.0,41.8201,41.953,41.7935,41.953,33000.0
2011-01-19 09:55:00,47.37,47.44,47.32,47.4,25700.0,41.953,42.015,41.9087,41.9795,25700.0
2011-01-19 10:00:00,47.4,47.44,47.29,47.31,21600.0,41.9795,42.015,41.8821,41.8998,21600.0
2011-01-19 10:05:00,47.31,47.37,47.31,47.36,26500.0,41.8998,41.953,41.8998,41.9441,26500.0
2011-01-19 10:10:00,47.35,47.37,47.35,47.36,37100.0,41.9352,41.953,41.9352,41.9441,37100.0
2011-01-19 10:15:00,47.36,47.37,47.33,47.36,24400.0,41.9441,41.953,41.9175,41.9441,24400.0
2011-01-19 10:20:00,47.36,47.39,47.33,47.33,48400.0,41.9441,41.9707,41.9175,41.9175,48400.0
2011-01-19 10:25:00,47.34,47.38,47.32,47.36,43600.0,41.9264,41.9618,41.9087,41.9441,43600.0
2011-01-19 10:30:00,47.35,47.4,47.32,47.34,38800.0,41.9352,41.9795,41.9087,41.9264,38800.0
2011-01-19 10:35:00,47.34,47.44,47.34,47.44,178000.0,41.9264,42.015,41.9264,42.015,178000.0
2011-01-19 10:40:00,47.44,47.46,47.39,47.41,45200.0,42.015,42.0327,41.9707,41.9884,45200.0
2011-01-19 10:45:00,47.42,47.46,47.37,47.38,21300.0,41.9972,42.0327,41.953,41.9618,21300.0
2011-01-19 10:50:00,47.38,47.43,47.38,47.38,16300.0,41.9618,42.0061,41.9618,41.9618,16300.0
2011-01-19 10:55:00,47.38,47.41,47.37,47.38,10500.0,41.9618,41.9884,41.953,41.9618,10500.0
2011-01-19 11:00:00,47.36,47.37,47.28,47.28,32700.0,41.9441,41.953,41.8733,41.8733,32700.0
2011-01-19 11:05:00,47.28,47.28,47.12,47.13,70700.0,41.8733,41.8733,41.7315,41.7404,70700.0
2011-01-19 11:10:00,47.13,47.18,47.09,47.15,57100.0,41.7404,41.7847,41.705,41.7581,57100.0
2011-01-19 11:15:00,47.16,47.25,47.16,47.25,44900.0,41.767,41.8467,41.767,41.8467,44900.0
2011-01-19 11:20:00,47.25,47.25,47.18,47.18,24600.0,41.8467,41.8467,41.7847,41.7847,24600.0
2011-01-19 11:25:00,47.18,47.25,47.18,47.25,21500.0,41.7847,41.8467,41.7847,41.8467,21500.0
2011-01-19 11:30:00,47.24,47.26,47.22,47.22,27900.0,41.8378,41.8555,41.8201,41.8201,27900.0
2011-01-19 11:35:00,47.22,47.23,47.18,47.19,7200.0,41.8201,41.829,41.7847,41.7935,7200.0
2011-01-19 11:40:00,47.19,47.25,47.19,47.24,19400.0,41.7935,41.8467,41.7935,41.8378,19400.0
2011-01-19 11:45:00,47.24,47.26,47.2,47.24,17600.0,41.8378,41.8555,41.8024,41.8378,17600.0
2011-01-19 11:50:00,47.25,47.25,47.19,47.25,8300.0,41.8467,41.8467,41.7935,41.8467,8300.0
2011-01-19 11:55:00,47.25,47.25,47.13,47.18,20200.0,41.8467,41.8467,41.7404,41.7847,20200.0
2011-01-19 12:00:00,47.19,47.23,47.19,47.2,6700.0,41.7935,41.829,41.7935,41.8024,6700.0
2011-01-19 12:05:00,47.2,47.22,47.19,47.21,8400.0,41.8024,41.8201,41.7935,41.8113,8400.0
2011-01-19 12:10:00,47.22,47.25,47.22,47.24,15900.0,41.8201,41.8467,41.8201,41.8378,15900.0
2011-01-19 12:15:00,47.23,47.24,47.22,47.22,25900.0,41.829,41.8378,41.8201,41.8201,25900.0
2011-01-19 12:20:00,47.22,47.24,47.22,47.24,10700.0,41.8201,41.8378,41.8201,41.8378,10700.0
2011-01-19 12:25:00,47.24,47.26,47.21,47.22,16700.0,41.8378,41.8555,41.8113,41.8201,16700.0
2011-01-19 12:30:00,47.22,47.23,47.19,47.21,49300.0,41.8201,41.829,41.7935,41.8113,49300.0
2011-01-19 12:35:00,47.22,47.24,47.2,47.22,18100.0,41.8201,41.8378,41.8024,41.8201,18100.0
2011-01-19 12:40:00,47.23,47.24,47.2,47.21,17500.0,41.829,41.8378,41.8024,41.8113,17500.0
2011-01-19 12:45:00,47.2,47.22,47.2,47.22,15500.0,41.8024,41.8201,41.8024,41.8201,15500.0
2011-01-19 12:50:00,47.21,47.24,47.2,47.2,36600.0,41.8113,41.8378,41.8024,41.8024,36600.0
2011-01-19 12:55:00,47.21,47.21,47.18,47.21,30400.0,41.8113,41.8113,41.7847,41.8113,30400.0
2011-01-19 13:00:00,47.2,47.24,47.19,47.22,70900.0,41.8024,41.8378,41.7935,41.8201,70900.0
2011-01-19 13:05:00,47.21,47.25,47.21,47.23,12500.0,41.8113,41.8467,41.8113,41.829,12500.0
2011-01-19 13:10:00,47.23,47.29,47.23,47.26,18200.0,41.829,41.8821,41.829,41.8555,18200.0
2011-01-19 13:15:00,47.25,47.26,47.25,47.26,15200.0,41.8467,41.8555,41.8467,41.8555,15200.0
2011-01-19 13:20:00,47.26,47.29,47.25,47.29,28700.0,41.8555,41.8821,41.8467,41.8821,28700.0
2011-01-19 13:25:00,47.28,47.32,47.28,47.28,23300.0,41.8733,41.9087,41.8733,41.8733,23300.0
2011-01-19 13:30:00,47.28,47.34,47.28,47.33,12500.0,41.8733,41.9264,41.8733,41.9175,12500.0
2011-01-19 13:35:00,47.33,47.34,47.29,47.29,21500.0,41.9175,41.9264,41.8821,41.8821,21500.0
2011-01-19 13:40:00,47.29,47.3,47.27,47.27,17400.0,41.8821,41.891,41.8644,41.8644,17400.0
2011-01-19 13:45:00,47.27,47.27,47.23,47.26,7800.0,41.8644,41.8644,41.829,41.8555,7800.0
2011-01-19 13:50:00,47.26,47.26,47.2,47.21,8200.0,41.8555,41.8555,41.8024,41.8113,8200.0
2011-01-19 13:55:00,47.21,47.29,47.21,47.27,11500.0,41.8113,41.8821,41.8113,41.8644,11500.0
2011-01-19 14:00:00,47.27,47.28,47.21,47.22,9900.0,41.8644,41.8733,41.8113,41.8201,9900.0
2011-01-19 14:05:00,47.22,47.26,47.21,47.21,10100.0,41.8201,41.8555,41.8113,41.8113,10100.0
2011-01-19 14:10:00,47.2,47.27,47.2,47.23,11800.0,41.8024,41.8644,41.8024,41.829,11800.0
2011-01-19 14:15:00,47.23,47.27,47.22,47.26,22500.0,41.829,41.8644,41.8201,41.8555,22500.0
2011-01-19 14:20:00,47.26,47.26,47.2,47.21,20800.0,41.8555,41.8555,41.8024,41.8113,20800.0
2011-01-19 14:25:00,47.22,47.23,47.19,47.21,40100.0,41.8201,41.829,41.7935,41.8113,40100.0
2011-01-19 14:30:00,47.21,47.26,47.21,47.25,16700.0,41.8113,41.8555,41.8113,41.8467,16700.0
2011-01-19 14:35:00,47.25,47.25,47.19,47.2,42700.0,41.8467,41.8467,41.7935,41.8024,42700.0
2011-01-19 14:40:00,47.2,47.21,47.14,47.19,63400.0,41.8024,41.8113,41.7493,41.7935,63400.0
2011-01-19 14:45:00,47.19,47.24,47.19,47.22,22500.0,41.7935,41.8378,41.7935,41.8201,22500.0
2011-01-19 14:50:00,47.23,47.24,47.17,47.17,33400.0,41.829,41.8378,41.7758,41.7758,33400.0
2011-01-19 14:55:00,47.18,47.18,47.12,47.17,54300.0,41.7847,41.7847,41.7315,41.7758,54300.0
2011-01-19 15:00:00,47.17,47.24,47.17,47.19,24300.0,41.7758,41.8378,41.7758,41.7935,24300.0
2011-01-19 15:05:00,47.2,47.22,47.17,47.17,31000.0,41.8024,41.8201,41.7758,41.7758,31000.0
2011-01-19 15:10:00,47.18,47.19,47.15,47.15,30900.0,41.7847,41.7935,41.7581,41.7581,30900.0
2011-01-19 15:15:00,47.15,47.24,47.15,47.21,38000.0,41.7581,41.8378,41.7581,41.8113,38000.0
2011-01-19 15:20:00,47.2,47.25,47.19,47.22,28400.0,41.8024,41.8467,41.7935,41.8201,28400.0
2011-01-19 15:25:00,47.22,47.24,47.19,47.2,38100.0,41.8201,41.8378,41.7935,41.8024,38100.0
2011-01-19 15:30:00,47.2,47.28,47.18,47.25,111400.0,41.8024,41.8733,41.7847,41.8467,111400.0
2011-01-19 15:35:00,47.26,47.35,47.25,47.3,51600.0,41.8555,41.9352,41.8467,41.891,51600.0
2011-01-19 15:40:00,47.31,47.33,47.26,47.32,45300.0,41.8998,41.9175,41.8555,41.9087,45300.0
2011-01-19 15:45:00,47.32,47.34,47.27,47.34,54200.0,41.9087,41.9264,41.8644,41.9264,54200.0
2011-01-19 15:50:00,47.33,47.36,47.33,47.35,73600.0,41.9175,41.9441,41.9175,41.9352,73600.0
2011-01-19 15:55:00,47.35,47.42,47.33,47.4,174400.0,41.9352,41.9972,41.9175,41.9795,174400.0
2011-01-20 09:30:00,47.48,47.5,47.18,47.22,62600.0,42.0504,42.0681,41.7847,41.8201,62600.0
2011-01-20 09:35:00,47.22,47.5,47.07,47.15,53000.0,41.8201,42.0681,41.6873,41.7581,53000.0
2011-01-20 09:40:00,47.16,47.16,47.01,47.03,31600.0,41.767,41.767,41.6341,41.6518,31600.0
2011-01-20 09:45:00,47.02,47.22,46.97,47.08,44500.0,41.643,41.8201,41.5987,41.6961,44500.0
2011-01-20 09:50:00,47.07,47.1,46.97,47.09,24500.0,41.6873,41.7138,41.5987,41.705,24500.0
2011-01-20 09:55:00,47.07,47.07,46.85,47.06,22700.0,41.6873,41.6873,41.4924,41.6784,22700.0
2011-01-20 10:00:00,47.06,47.16,47.0,47.13,25500.0,41.6784,41.767,41.6253,41.7404,25500.0
2011-01-20 10:05:00,47.1,47.18,47.04,47.14,27300.0,41.7138,41.7847,41.6607,41.7493,27300.0
2011-01-20 10:10:00,47.15,47.24,47.08,47.23,34800.0,41.7581,41.8378,41.6961,41.829,34800.0
2011-01-20 10:15:00,47.23,47.34,47.08,47.16,37100.0,41.829,41.9264,41.6961,41.767,37100.0
2011-01-20 10:20:00,47.16,47.29,47.14,47.22,46000.0,41.767,41.8821,41.7493,41.8201,46000.0
2011-01-20 10:25:00,47.22,47.25,47.13,47.2,26200.0,41.8201,41.8467,41.7404,41.8024,26200.0
2011-01-20 10:30:00,47.2,47.31,47.19,47.26,24500.0,41.8024,41.8998,41.7935,41.8555,24500.0
2011-01-20 10:35:00,47.24,47.25,47.17,47.19,32500.0,41.8378,41.8467,41.7758,41.7935,32500.0
2011-01-20 10:40:00,47.19,47.2,47.09,47.14,50500.0,41.7935,41.8024,41.705,41.7493,50500.0
2011-01-20 10:45:00,47.14,47.21,47.1,47.14,38100.0,41.7493,41.8113,41.7138,41.7493,38100.0
2011-01-20 10:50:00,47.14,47.15,47.08,47.12,59200.0,41.7493,41.7581,41.6961,41.7315,59200.0
2011-01-20 10:55:00,47.12,47.2,47.09,47.13,28700.0,41.7315,41.8024,41.705,41.7404,28700.0
2011-01-20 11:00:00,47.14,47.14,47.03,47.1,70600.0,41.7493,41.7493,41.6518,41.7138,70600.0
2011-01-20 11:05:00,47.1,47.14,47.03,47.12,48700.0,41.7138,41.7493,41.6518,41.7315,48700.0
2011-01-20 11:10:00,47.11,47.11,47.04,47.05,29300.0,41.7227,41.7227,41.6607,41.6696,29300.0
2011-01-20 11:15:00,47.05,47.09,46.99,47.0,38600.0,41.6696,41.705,41.6164,41.6253,38600.0
2011-01-20 11:20:00,46.99,47.07,46.96,46.98,106000.0,41.6164,41.6873,41.5898,41.6076,106000.0
2011-01-20 11:25:00,46.97,47.06,46.97,47.05,59800.0,41.5987,41.6784,41.5987,41.6696,59800.0
2011-01-20 11:30:00,47.05,47.08,46.87,46.99,38400.0,41.6696,41.6961,41.5101,41.6164,38400.0
2011-01-20 11:35:00,46.99,47.02,46.95,46.97,33400.0,41.6164,41.643,41.581,41.5987,33400.0
2011-01-20 11:40:00,46.97,46.98,46.89,46.9,12400.0,41.5987,41.6076,41.5279,41.5367,12400.0
2011-01-20 11:45:00,46.9,47.01,46.87,46.98,29900.0,41.5367,41.6341,41.5101,41.6076,29900.0
2011-01-20 11:50:00,46.99,47.01,46.97,47.0,21000.0,41.6164,41.6341,41.5987,41.6253,21000.0
2011-01-20 11:55:00,46.99,47.0,46.94,47.0,35200.0,41.6164,41.6253,41.5721,41.6253,35200.0
2011-01-20 12:00:00,46.99,47.04,46.99,47.04,19300.0,41.6164,41.6607,41.6164,41.6607,19300.0
2011-01-20 12:05:00,47.04,47.11,47.04,47.1,20300.0,41.6607,41.7227,41.6607,41.7138,20300.0
2011-01-20 12:10:00,47.1,47.11,47.02,47.02,29400.0,41.7138,41.7227,41.643,41.643,29400.0
2011-01-20 12:15:00,47.02,47.03,47.0,47.02,23900.0,41.643,41.6518,41.6253,41.643,23900.0
2011-01-20 12:20:00,47.02,47.11,47.0,47.11,26700.0,41.643,41.7227,41.6253,41.7227,26700.0
2011-01-20 12:25:00,47.12,47.15,47.09,47.1,23400.0,41.7315,41.7581,41.705,41.7138,23400.0
2011-01-20 12:30:00,47.1,47.18,47.1,47.15,18900.0,41.7138,41.7847,41.7138,41.7581,18900.0
2011-01-20 12:35:00,47.15,47.16,47.11,47.12,14300.0,41.7581,41.767,41.7227,41.7315,14300.0
2011-01-20 12:40:00,47.12,47.17,47.1,47.17,12000.0,41.7315,41.7758,41.7138,41.7758,12000.0
2011-01-20 12:45:00,47.16,47.19,47.13,47.19,17800.0,41.767,41.7935,41.7404,41.7935,17800.0
2011-01-20 12:50:00,47.18,47.24,47.18,47.2,29400.0,41.7847,41.8378,41.7847,41.8024,29400.0
2011-01-20 12:55:00,47.21,47.26,47.19,47.19,39200.0,41.8113,41.8555,41.7935,41.7935,39200.0
2011-01-20 13:00:00,47.19,47.19,47.16,47.16,15500.0,41.7935,41.7935,41.767,41.767,15500.0
2011-01-20 13:05:00,47.16,47.22,47.15,47.2,20200.0,41.767,41.8201,41.7581,41.8024,20200.0
2011-01-20 13:10:00,47.2,47.2,47.15,47.15,21800.0,41.8024,41.8024,41.7581,41.7581,21800.0
2011-01-20 13:15:00,47.15,47.21,47.15,47.17,28300.0,41.7581,41.8113,41.7581,41.7758,28300.0
2011-01-20 13:20:00,47.16,47.16,47.07,47.1,60500.0,41.767,41.767,41.6873,41.7138,60500.0
2011-01-20 13:25:00,47.1,47.17,47.07,47.14,31400.0,41.7138,41.7758,41.6873,41.7493,31400.0
2011-01-20 13:30:00,47.13,47.16,47.1,47.16,24500.0,41.7404,41.767,41.7138,41.767,24500.0
2011-01-20 13:35:00,47.16,47.17,47.1,47.12,22100.0,41.767,41.7758,41.7138,41.7315,22100.0
2011-01-20 13:40:00,47.13,47.17,47.1,47.13,21400.0,41.7404,41.7758,41.7138,41.7404,21400.0
2011-01-20 13:45:00,47.13,47.14,47.05,47.05,30400.0,41.7404,41.7493,41.6696,41.6696,30400.0
2011-01-20 13:50:00,47.05,47.11,47.04,47.11,34000.0,41.6696,41.7227,41.6607,41.7227,34000.0
2011-01-20 13:55:00,47.1,47.18,47.07,47.18,32400.0,41.7138,41.7847,41.6873,41.7847,32400.0
2011-01-20 14:00:00,47.18,47.2,47.17,47.18,12700.0,41.7847,41.8024,41.7758,41.7847,12700.0
2011-01-20 14:05:00,47.19,47.27,47.14,47.24,41300.0,41.7935,41.8644,41.7493,41.8378,41300.0
2011-01-20 14:10:00,47.24,47.43,47.22,47.39,57400.0,41.8378,42.0061,41.8201,41.9707,57400.0
2011-01-20 14:15:00,47.4,47.4,47.32,47.39,60600.0,41.9795,41.9795,41.9087,41.9707,60600.0
2011-01-20 14:20:00,47.39,47.39,47.31,47.33,21200.0,41.9707,41.9707,41.8998,41.9175,21200.0
2011-01-20 14:25:00,47.33,47.42,47.32,47.38,33000.0,41.9175,41.9972,41.9087,41.9618,33000.0
2011-01-20 14:30:00,47.38,47.48,47.36,47.45,61900.0,41.9618,42.0504,41.9441,42.0238,61900.0
2011-01-20 14:35:00,47.46,47.46,47.34,47.42,27000.0,42.0327,42.0327,41.9264,41.9972,27000.0
2011-01-20 14:40:00,47.43,47.5,47.39,47.46,45100.0,42.0061,42.0681,41.9707,42.0327,45100.0
2011-01-20 14:45:00,47.46,47.49,47.4,47.47,49600.0,42.0327,42.0592,41.9795,42.0415,49600.0
2011-01-20 14:50:00,47.46,47.49,47.42,47.49,37900.0,42.0327,42.0592,41.9972,42.0592,37900.0
2011-01-20 14:55:00,47.5,47.54,47.41,47.42,30700.0,42.0681,42.1035,41.9884,41.9972,30700.0
2011-01-20 15:00:00,47.42,47.42,47.33,47.35,72900.0,41.9972,41.9972,41.9175,41.9352,72900.0
2011-01-20 15:05:00,47.36,47.36,47.29,47.32,28700.0,41.9441,41.9441,41.8821,41.9087,28700.0
2011-01-20 15:10:00,47.32,47.38,47.31,47.35,32800.0,41.9087,41.9618,41.8998,41.9352,32800.0
2011-01-20 15:15:00,47.35,47.35,47.25,47.29,47000.0,41.9352,41.9352,41.8467,41.8821,47000.0
2011-01-20 15:20:00,47.28,47.33,47.23,47.31,39700.0,41.8733,41.9175,41.829,41.8998,39700.0
2011-01-20 15:25:00,47.31,47.31,47.17,47.21,39000.0,41.8998,41.8998,41.7758,41.8113,39000.0
2011-01-20 15:30:00,47.2,47.26,47.14,47.17,45500.0,41.8024,41.8555,41.7493,41.7758,45500.0
2011-01-20 15:35:00,47.17,47.22,47.1,47.21,65700.0,41.7758,41.8201,41.7138,41.8113,65700.0
2011-01-20 15:40:00,47.2,47.28,47.17,47.22,102800.0,41.8024,41.8733,41.7758,41.8201,102800.0
2011-01-20 15:45:00,47.21,47.22,47.15,47.17,66900.0,41.8113,41.8201,41.7581,41.7758,66900.0
2011-01-20 15:50:00,47.17,47.22,47.14,47.2,63300.0,41.7758,41.8201,41.7493,41.8024,63300.0
2011-01-20 15:55:00,47.21,47.21,47.15,47.18,98700.0,41.8113,41.8113,41.7581,41.7847,98700.0
2011-01-21 09:30:00,47.23,47.27,46.93,46.94,427000.0,41.829,41.8644,41.5633,41.5721,427000.0
2011-01-21 09:35:00,46.94,47.19,46.93,47.07,39200.0,41.5721,41.7935,41.5633,41.6873,39200.0
2011-01-21 09:40:00,47.09,47.13,47.02,47.1,26500.0,41.705,41.7404,41.643,41.7138,26500.0
2011-01-21 09:45:00,47.1,47.17,47.06,47.11,17200.0,41.7138,41.7758,41.6784,41.7227,17200.0
2011-01-21 09:50:00,47.11,47.22,47.07,47.18,17400.0,41.7227,41.8201,41.6873,41.7847,17400.0
2011-01-21 09:55:00,47.17,47.25,47.11,47.19,21300.0,41.7758,41.8467,41.7227,41.7935,21300.0
2011-01-21 10:00:00,47.19,47.19,47.05,47.08,18900.0,41.7935,41.7935,41.6696,41.6961,18900.0
2011-01-21 10:05:00,47.08,47.16,47.05,47.16,11100.0,41.6961,41.767,41.6696,41.767,11100.0
2011-01-21 10:10:00,47.16,47.19,47.13,47.13,4600.0,41.767,41.7935,41.7404,41.7404,4600.0
2011-01-21 10:15:00,47.13,47.25,47.07,47.19,20200.0,41.7404,41.8467,41.6873,41.7935,20200.0
2011-01-21 10:20:00,47.19,47.25,47.07,47.07,21200.0,41.7935,41.8467,41.6873,41.6873,21200.0
2011-01-21 10:25:00,47.07,47.1,47.07,47.08,38500.0,41.6873,41.7138,41.6873,41.6961,38500.0
2011-01-21 10:30:00,47.09,47.18,47.09,47.14,31700.0,41.705,41.7847,41.705,41.7493,31700.0
2011-01-21 10:35:00,47.15,47.2,47.12,47.16,43000.0,41.7581,41.8024,41.7315,41.767,43000.0
2011-01-21 10:40:00,47.17,47.25,47.16,47.23,20600.0,41.7758,41.8467,41.767,41.829,20600.0
2011-01-21 10:45:00,47.23,47.33,47.21,47.21,44500.0,41.829,41.9175,41.8113,41.8113,44500.0
2011-01-21 10:50:00,47.22,47.29,47.22,47.22,14600.0,41.8201,41.8821,41.8201,41.8201,14600.0
2011-01-21 10:55:00,47.21,47.29,47.21,47.27,14700.0,41.8113,41.8821,41.8113,41.8644,14700.0
2011-01-21 11:00:00,47.24,47.32,47.24,47.32,11600.0,41.8378,41.9087,41.8378,41.9087,11600.0
2011-01-21 11:05:00,47.31,47.33,47.27,47.31,36100.0,41.8998,41.9175,41.8644,41.8998,36100.0
2011-01-21 11:10:00,47.31,47.33,47.26,47.3,28600.0,41.8998,41.9175,41.8555,41.891,28600.0
2011-01-21 11:15:00,47.3,47.39,47.29,47.38,45000.0,41.891,41.9707,41.8821,41.9618,45000.0
2011-01-21 11:20:00,47.36,47.4,47.34,47.36,12400.0,41.9441,41.9795,41.9264,41.9441,12400.0
2011-01-21 11:25:00,47.35,47.39,47.32,47.39,13300.0,41.9352,41.9707,41.9087,41.9707,13300.0
2011-01-21 11:30:00,47.39,47.42,47.38,47.42,17600.0,41.9707,41.9972,41.9618,41.9972,17600.0
2011-01-21 11:35:00,47.42,47.42,47.35,47.35,23200.0,41.9972,41.9972,41.9352,41.9352,23200.0
2011-01-21 11:40:00,47.37,47.4,47.33,47.36,38500.0,41.953,41.9795,41.9175,41.9441,38500.0
2011-01-21 11:45:00,47.36,47.45,47.35,47.44,41600.0,41.9441,42.0238,41.9352,42.015,41600.0
2011-01-21 11:50:00,47.44,47.47,47.36,47.37,44200.0,42.015,42.0415,41.9441,41.953,44200.0
2011-01-21 11:55:00,47.37,47.37,47.27,47.29,14800.0,41.953,41.953,41.8644,41.8821,14800.0
2011-01-21 12:00:00,47.28,47.3,47.2,47.2,5900.0,41.8733,41.891,41.8024,41.8024,5900.0
2011-01-21 12:05:00,47.19,47.21,47.15,47.21,20700.0,41.7935,41.8113,41.7581,41.8113,20700.0
2011-01-21 12:10:00,47.2,47.22,47.17,47.21,20500.0,41.8024,41.8201,41.7758,41.8113,20500.0
2011-01-21 12:15:00,47.2,47.24,47.17,47.18,12800.0,41.8024,41.8378,41.7758,41.7847,12800.0
2011-01-21 12:20:00,47.19,47.26,47.19,47.26,10900.0,41.7935,41.8555,41.7935,41.8555,10900.0
2011-01-21 12:25:00,47.27,47.27,47.23,47.25,10500.0,41.8644,41.8644,41.829,41.8467,10500.0
2011-01-21 12:30:00,47.25,47.25,47.17,47.18,33000.0,41.8467,41.8467,41.7758,41.7847,33000.0
2011-01-21 12:35:00,47.19,47.21,47.15,47.15,34500.0,41.7935,41.8113,41.7581,41.7581,34500.0
2011-01-21 12:40:00,47.15,47.18,47.06,47.07,25400.0,41.7581,41.7847,41.6784,41.6873,25400.0
2011-01-21 12:45:00,47.07,47.13,47.03,47.13,19500.0,41.6873,41.7404,41.6518,41.7404,19500.0
2011-01-21 12:50:00,47.13,47.24,47.13,47.24,14100.0,41.7404,41.8378,41.7404,41.8378,14100.0
2011-01-21 12:55:00,47.24,47.3,47.2,47.29,13700.0,41.8378,41.891,41.8024,41.8821,13700.0
2011-01-21 13:00:00,47.28,47.28,47.15,47.16,9800.0,41.8733,41.8733,41.7581,41.767,9800.0
2011-01-21 13:05:00,47.17,47.19,47.1,47.12,17800.0,41.7758,41.7935,41.7138,41.7315,17800.0
2011-01-21 13:10:00,47.12,47.21,47.12,47.21,16700.0,41.7315,41.8113,41.7315,41.8113,16700.0
2011-01-21 13:15:00,47.2,47.23,47.19,47.22,13000.0,41.8024,41.829,41.7935,41.8201,13000.0
2011-01-21 13:20:00,47.22,47.23,47.16,47.17,14500.0,41.8201,41.829,41.767,41.7758,14500.0
2011-01-21 13:25:00,47.17,47.18,47.14,47.16,28500.0,41.7758,41.7847,41.7493,41.767,28500.0
2011-01-21 13:30:00,47.17,47.17,47.12,47.16,18300.0,41.7758,41.7758,41.7315,41.767,18300.0
2011-01-21 13:35:00,47.16,47.17,47.13,47.16,10000.0,41.767,41.7758,41.7404,41.767,10000.0
2011-01-21 13:40:00,47.16,47.16,47.06,47.08,36400.0,41.767,41.767,41.6784,41.6961,36400.0
2011-01-21 13:45:00,47.08,47.09,47.05,47.07,12300.0,41.6961,41.705,41.6696,41.6873,12300.0
2011-01-21 13:50:00,47.07,47.08,47.04,47.06,14400.0,41.6873,41.6961,41.6607,41.6784,14400.0
2011-01-21 13:55:00,47.05,47.09,47.01,47.08,13500.0,41.6696,41.705,41.6341,41.6961,13500.0
2011-01-21 14:00:00,47.09,47.11,47.07,47.09,14400.0,41.705,41.7227,41.6873,41.705,14400.0
2011-01-21 14:05:00,47.07,47.11,47.06,47.1,22700.0,41.6873,41.7227,41.6784,41.7138,22700.0
2011-01-21 14:10:00,47.1,47.11,47.06,47.07,18800.0,41.7138,41.7227,41.6784,41.6873,18800.0
2011-01-21 14:15:00,47.07,47.07,46.98,47.0,30200.0,41.6873,41.6873,41.6076,41.6253,30200.0
2011-01-21 14:20:00,47.0,47.06,46.99,47.06,10000.0,41.6253,41.6784,41.6164,41.6784,10000.0
2011-01-21 14:25:00,47.06,47.06,46.99,46.99,12300.0,41.6784,41.6784,41.6164,41.6164,12300.0
2011-01-21 14:30:00,47.0,47.08,46.99,47.07,11300.0,41.6253,41.6961,41.6164,41.6873,11300.0
2011-01-21 14:35:00,47.07,47.08,47.05,47.06,11900.0,41.6873,41.6961,41.6696,41.6784,11900.0
2011-01-21 14:40:00,47.06,47.06,47.0,47.0,20200.0,41.6784,41.6784,41.6253,41.6253,20200.0
2011-01-21 14:45:00,47.01,47.05,46.99,47.04,26700.0,41.6341,41.6696,41.6164,41.6607,26700.0
2011-01-21 14:50:00,47.03,47.11,47.02,47.11,16400.0,41.6518,41.7227,41.643,41.7227,16400.0
2011-01-21 14:55:00,47.11,47.15,47.08,47.1,24800.0,41.7227,41.7581,41.6961,41.7138,24800.0
2011-01-21 15:00:00,47.11,47.12,47.06,47.08,24000.0,41.7227,41.7315,41.6784,41.6961,24000.0
2011-01-21 15:05:00,47.08,47.09,47.04,47.05,26400.0,41.6961,41.705,41.6607,41.6696,26400.0
2011-01-21 15:10:00,47.05,47.06,46.99,47.03,29400.0,41.6696,41.6784,41.6164,41.6518,29400.0
2011-01-21 15:15:00,47.03,47.05,47.0,47.02,22600.0,41.6518,41.6696,41.6253,41.643,22600.0
2011-01-21 15:20:00,47.01,47.02,46.97,47.0,30500.0,41.6341,41.643,41.5987,41.6253,30500.0
2011-01-21 15:25:00,47.0,47.04,46.94,46.97,27600.0,41.6253,41.6607,41.5721,41.5987,27600.0
2011-01-21 15:30:00,46.98,46.99,46.91,46.93,49700.0,41.6076,41.6164,41.5456,41.5633,49700.0
2011-01-21 15:35:00,46.94,46.94,46.88,46.92,32400.0,41.5721,41.5721,41.519,41.5544,32400.0
2011-01-21 15:40:00,46.92,46.95,46.84,46.87,37200.0,41.5544,41.581,41.4836,41.5101,37200.0
2011-01-21 15:45:00,46.87,46.9,46.81,46.88,55300.0,41.5101,41.5367,41.457,41.519,55300.0
2011-01-21 15:50:00,46.88,46.92,46.82,46.85,98200.0,41.519,41.5544,41.4659,41.4924,98200.0
2011-01-21 15:55:00,46.85,46.87,46.81,46.85,158100.0,41.4924,41.5101,41.457,41.4924,158100.0
2011-01-24 09:30:00,47.0,47.2,46.86,47.1,40100.0,41.6253,41.8024,41.5013,41.7138,40100.0
2011-01-24 09:35:00,47.13,47.13,46.93,47.08,44800.0,41.7404,41.7404,41.5633,41.6961,44800.0
2011-01-24 09:40:00,47.07,47.19,47.01,47.18,27700.0,41.6873,41.7935,41.6341,41.7847,27700.0
2011-01-24 09:45:00,47.17,47.23,47.11,47.2,25900.0,41.7758,41.829,41.7227,41.8024,25900.0
2011-01-24 09:50:00,47.21,47.24,47.11,47.12,17500.0,41.8113,41.8378,41.7227,41.7315,17500.0
2011-01-24 09:55:00,47.09,47.1,46.84,46.88,20600.0,41.705,41.7138,41.4836,41.519,20600.0
2011-01-24 10:00:00,46.88,46.89,46.74,46.79,13400.0,41.519,41.5279,41.395,41.4393,13400.0
2011-01-24 10:05:00,46.79,46.85,46.74,46.74,16400.0,41.4393,41.4924,41.395,41.395,16400.0
2011-01-24 10:10:00,46.74,46.82,46.71,46.71,17500.0,41.395,41.4659,41.3684,41.3684,17500.0
2011-01-24 10:15:00,46.72,46.73,46.65,46.71,20500.0,41.3773,41.3861,41.3153,41.3684,20500.0
2011-01-24 10:20:00,46.7,46.82,46.68,46.82,17600.0,41.3596,41.4659,41.3419,41.4659,17600.0
2011-01-24 10:25:00,46.82,46.94,46.82,46.9,9000.0,41.4659,41.5721,41.4659,41.5367,9000.0
2011-01-24 10:30:00,46.9,46.93,46.8,46.81,18400.0,41.5367,41.5633,41.4481,41.457,18400.0
2011-01-24 10:35:00,46.81,46.88,46.8,46.87,10200.0,41.457,41.519,41.4481,41.5101,10200.0
2011-01-24 10:40:00,46.88,46.98,46.87,46.94,15800.0,41.519,41.6076,41.5101,41.5721,15800.0
2011-01-24 10:45:00,46.94,46.96,46.86,46.9,13800.0,41.5721,41.5898,41.5013,41.5367,13800.0
2011-01-24 10:50:00,46.9,46.98,46.87,46.97,14700.0,41.5367,41.6076,41.5101,41.5987,14700.0
2011-01-24 10:55:00,46.96,46.97,46.92,46.97,9900.0,41.5898,41.5987,41.5544,41.5987,9900.0
2011-01-24 11:00:00,46.97,47.06,46.86,47.05,29300.0,41.5987,41.6784,41.5013,41.6696,29300.0
2011-01-24 11:05:00,47.03,47.11,47.01,47.11,10700.0,41.6518,41.7227,41.6341,41.7227,10700.0
2011-01-24 11:10:00,47.09,47.14,47.07,47.12,18100.0,41.705,41.7493,41.6873,41.7315,18100.0
2011-01-24 11:15:00,47.11,47.12,46.99,47.01,21500.0,41.7227,41.7315,41.6164,41.6341,21500.0
2011-01-24 11:20:00,47.0,47.01,46.95,47.0,38100.0,41.6253,41.6341,41.581,41.6253,38100.0
2011-01-24 11:25:00,47.0,47.01,46.95,46.96,33400.0,41.6253,41.6341,41.581,41.5898,33400.0
2011-01-24 11:30:00,46.97,47.03,46.97,46.99,18400.0,41.5987,41.6518,41.5987,41.6164,18400.0
2011-01-24 11:35:00,46.97,47.05,46.95,47.04,14800.0,41.5987,41.6696,41.581,41.6607,14800.0
2011-01-24 11:40:00,47.04,47.16,47.04,47.16,8900.0,41.6607,41.767,41.6607,41.767,8900.0
2011-01-24 11:45:00,47.16,47.17,47.09,47.11,15300.0,41.767,41.7758,41.705,41.7227,15300.0
2011-01-24 11:50:00,47.12,47.14,47.08,47.1,13600.0,41.7315,41.7493,41.6961,41.7138,13600.0
2011-01-24 11:55:00,47.1,47.12,47.06,47.06,33100.0,41.7138,41.7315,41.6784,41.6784,33100.0
2011-01-24 12:00:00,47.05,47.13,47.05,47.12,22600.0,41.6696,41.7404,41.6696,41.7315,22600.0
2011-01-24 12:05:00,47.13,47.21,47.13,47.14,25000.0,41.7404,41.8113,41.7404,41.7493,25000.0
2011-01-24 12:10:00,47.13,47.22,47.13,47.2,19800.0,41.7404,41.8201,41.7404,41.8024,19800.0
2011-01-24 12:15:00,47.19,47.24,47.18,47.21,16700.0,41.7935,41.8378,41.7847,41.8113,16700.0
2011-01-24 12:20:00,47.21,47.22,47.17,47.18,7200.0,41.8113,41.8201,41.7758,41.7847,7200.0
2011-01-24 12:25:00,47.18,47.22,47.15,47.15,10600.0,41.7847,41.8201,41.7581,41.7581,10600.0
2011-01-24 12:30:00,47.15,47.18,47.15,47.17,7400.0,41.7581,41.7847,41.7581,41.7758,7400.0
2011-01-24 12:35:00,47.18,47.25,47.18,47.25,13000.0,41.7847,41.8467,41.7847,41.8467,13000.0
2011-01-24 12:40:00,47.26,47.32,47.24,47.31,13300.0,41.8555,41.9087,41.8378,41.8998,13300.0
2011-01-24 12:45:00,47.32,47.35,47.27,47.3,17900.0,41.9087,41.9352,41.8644,41.891,17900.0
2011-01-24 12:50:00,47.3,47.32,47.27,47.29,15000.0,41.891,41.9087,41.8644,41.8821,15000.0
2011-01-24 12:55:00,47.3,47.32,47.3,47.31,10700.0,41.891,41.9087,41.891,41.8998,10700.0
2011-01-24 13:00:00,47.3,47.35,47.28,47.35,21600.0,41.891,41.9352,41.8733,41.9352,21600.0
2011-01-24 13:05:00,47.35,47.36,47.28,47.28,44600.0,41.9352,41.9441,41.8733,41.8733,44600.0
2011-01-24 13:10:00,47.28,47.31,47.25,47.31,16300.0,41.8733,41.8998,41.8467,41.8998,16300.0
2011-01-24 13:15:00,47.31,47.32,47.26,47.27,31200.0,41.8998,41.9087,41.8555,41.8644,31200.0
2011-01-24 13:20:00,47.28,47.31,47.26,47.26,9500.0,41.8733,41.8998,41.8555,41.8555,9500.0
2011-01-24 13:25:00,47.26,47.3,47.24,47.26,7200.0,41.8555,41.891,41.8378,41.8555,7200.0
2011-01-24 13:30:00,47.25,47.26,47.2,47.25,12400.0,41.8467,41.8555,41.8024,41.8467,12400.0
2011-01-24 13:35:00,47.25,47.29,47.24,47.24,9300.0,41.8467,41.8821,41.8378,41.8378,9300.0
2011-01-24 13:40:00,47.23,47.31,47.23,47.29,14400.0,41.829,41.8998,41.829,41.8821,14400.0
2011-01-24 13:45:00,47.3,47.31,47.26,47.3,47300.0,41.891,41.8998,41.8555,41.891,47300.0
2011-01-24 13:50:00,47.29,47.31,47.21,47.22,31700.0,41.8821,41.8998,41.8113,41.8201,31700.0
2011-01-24 13:55:00,47.22,47.22,47.13,47.14,20400.0,41.8201,41.8201,41.7404,41.7493,20400.0
2011-01-24 14:00:00,47.14,47.21,47.12,47.17,8300.0,41.7493,41.8113,41.7315,41.7758,8300.0
2011-01-24 14:05:00,47.17,47.22,47.15,47.21,14700.0,41.7758,41.8201,41.7581,41.8113,14700.0
2011-01-24 14:10:00,47.22,47.27,47.21,47.26,18700.0,41.8201,41.8644,41.8113,41.8555,18700.0
2011-01-24 14:15:00,47.26,47.32,47.26,47.31,23500.0,41.8555,41.9087,41.8555,41.8998,23500.0
2011-01-24 14:20:00,47.3,47.33,47.24,47.3,67100.0,41.891,41.9175,41.8378,41.891,67100.0
2011-01-24 14:25:00,47.29,47.29,47.21,47.22,12800.0,41.8821,41.8821,41.8113,41.8201,12800.0
2011-01-24 14:30:00,47.22,47.25,47.22,47.24,15700.0,41.8201,41.8467,41.8201,41.8378,15700.0
2011-01-24 14:35:00,47.24,47.26,47.18,47.19,19500.0,41.8378,41.8555,41.7847,41.7935,19500.0
2011-01-24 14:40:00,47.19,47.21,47.17,47.17,12100.0,41.7935,41.8113,41.7758,41.7758,12100.0
2011-01-24 14:45:00,47.17,47.19,47.15,47.16,23400.0,41.7758,41.7935,41.7581,41.767,23400.0
2011-01-24 14:50:00,47.15,47.16,47.08,47.1,32900.0,41.7581,41.767,41.6961,41.7138,32900.0
2011-01-24 14:55:00,47.09,47.11,47.05,47.1,15100.0,41.705,41.7227,41.6696,41.7138,15100.0
2011-01-24 15:00:00,47.1,47.11,47.06,47.1,7700.0,41.7138,41.7227,41.6784,41.7138,7700.0
2011-01-24 15:05:00,47.1,47.14,47.09,47.14,9600.0,41.7138,41.7493,41.705,41.7493,9600.0
2011-01-24 15:10:00,47.14,47.15,47.11,47.11,24000.0,41.7493,41.7581,41.7227,41.7227,24000.0
2011-01-24 15:15:00,47.11,47.12,47.04,47.05,21600.0,41.7227,41.7315,41.6607,41.6696,21600.0
2011-01-24 15:20:00,47.05,47.06,47.01,47.06,20600.0,41.6696,41.6784,41.6341,41.6784,20600.0
2011-01-24 15:25:00,47.06,47.06,47.0,47.04,21000.0,41.6784,41.6784,41.6253,41.6607,21000.0
2011-01-24 15:30:00,47.04,47.09,47.02,47.06,23600.0,41.6607,41.705,41.643,41.6784,23600.0
2011-01-24 15:35:00,47.06,47.09,47.06,47.08,20500.0,41.6784,41.705,41.6784,41.6961,20500.0
2011-01-24 15:40:00,47.08,47.08,47.02,47.05,24400.0,41.6961,41.6961,41.643,41.6696,24400.0
2011-01-24 15:45:00,47.06,47.09,46.98,47.03,37700.0,41.6784,41.705,41.6076,41.6518,37700.0
2011-01-24 15:50:00,47.04,47.06,47.0,47.02,37600.0,41.6607,41.6784,41.6253,41.643,37600.0
2011-01-24 15:55:00,47.02,47.12,47.02,47.12,77700.0,41.643,41.7315,41.643,41.7315,77700.0
2011-01-25 09:30:00,46.9,46.9,46.52,46.55,94100.0,41.5367,41.5367,41.2002,41.2267,94100.0
2011-01-25 09:35:00,46.55,46.57,46.37,46.54,47600.0,41.2267,41.2444,41.0673,41.2179,47600.0
2011-01-25 09:40:00,46.55,46.64,46.27,46.32,43100.0,41.2267,41.3064,40.9788,41.023,43100.0
2011-01-25 09:45:00,46.32,46.35,46.26,46.27,30500.0,41.023,41.0496,40.9699,40.9788,30500.0
2011-01-25 09:50:00,46.27,46.36,46.26,46.29,61000.0,40.9788,41.0585,40.9699,40.9965,61000.0
2011-01-25 09:55:00,46.28,46.45,46.26,46.45,70100.0,40.9876,41.1382,40.9699,41.1382,70100.0
2011-01-25 10:00:00,46.46,46.55,46.35,46.35,66600.0,41.147,41.2267,41.0496,41.0496,66600.0
2011-01-25 10:05:00,46.34,46.41,46.32,46.35,15800.0,41.0407,41.1027,41.023,41.0496,15800.0
2011-01-25 10:10:00,46.35,46.47,46.35,46.44,25000.0,41.0496,41.1559,41.0496,41.1293,25000.0
2011-01-25 10:15:00,46.43,46.51,46.4,46.43,39800.0,41.1205,41.1913,41.0939,41.1205,39800.0
2011-01-25 10:20:00,46.42,46.44,46.39,46.42,22200.0,41.1116,41.1293,41.085,41.1116,22200.0
2011-01-25 10:25:00,46.42,46.5,46.38,46.38,32000.0,41.1116,41.1824,41.0762,41.0762,32000.0
2011-01-25 10:30:00,46.38,46.41,46.31,46.34,28500.0,41.0762,41.1027,41.0142,41.0407,28500.0
2011-01-25 10:35:00,46.35,46.41,46.29,46.33,16800.0,41.0496,41.1027,40.9965,41.0319,16800.0
2011-01-25 10:40:00,46.35,46.47,46.35,46.41,23500.0,41.0496,41.1559,41.0496,41.1027,23500.0
2011-01-25 10:45:00,46.39,46.4,46.32,46.34,71700.0,41.085,41.0939,41.023,41.0407,71700.0
2011-01-25 10:50:00,46.34,46.42,46.28,46.41,51900.0,41.0407,41.1116,40.9876,41.1027,51900.0
2011-01-25 10:55:00,46.41,46.41,46.32,46.32,35300.0,41.1027,41.1027,41.023,41.023,35300.0
2011-01-25 11:00:00,46.32,46.4,46.32,46.37,14300.0,41.023,41.0939,41.023,41.0673,14300.0
2011-01-25 11:05:00,46.37,46.42,46.36,46.37,16300.0,41.0673,41.1116,41.0585,41.0673,16300.0
2011-01-25 11:10:00,46.36,46.37,46.28,46.29,32800.0,41.0585,41.0673,40.9876,40.9965,32800.0
2011-01-25 11:15:00,46.3,46.34,46.17,46.33,40600.0,41.0053,41.0407,40.8902,41.0319,40600.0
2011-01-25 11:20:00,46.34,46.35,46.25,46.25,34000.0,41.0407,41.0496,40.961,40.961,34000.0
2011-01-25 11:25:00,46.26,46.28,46.22,46.25,32700.0,40.9699,40.9876,40.9345,40.961,32700.0
2011-01-25 11:30:00,46.25,46.32,46.2,46.29,76900.0,40.961,41.023,40.9168,40.9965,76900.0
2011-01-25 11:35:00,46.29,46.29,46.24,46.28,17000.0,40.9965,40.9965,40.9522,40.9876,17000.0
2011-01-25 11:40:00,46.29,46.4,46.25,46.33,136900.0,40.9965,41.0939,40.961,41.0319,136900.0
2011-01-25 11:45:00,46.34,46.34,46.32,46.34,45500.0,41.0407,41.0407,41.023,41.0407,45500.0
2011-01-25 11:50:00,46.35,46.42,46.33,46.38,46500.0,41.0496,41.1116,41.0319,41.0762,46500.0
2011-01-25 11:55:00,46.39,46.46,46.39,46.4,30400.0,41.085,41.147,41.085,41.0939,30400.0
2011-01-25 12:00:00,46.4,46.43,46.39,46.4,36500.0,41.0939,41.1205,41.085,41.0939,36500.0
2011-01-25 12:05:00,46.4,46.51,46.4,46.49,8700.0,41.0939,41.1913,41.0939,41.1736,8700.0
2011-01-25 12:10:00,46.5,46.53,46.49,46.51,34300.0,41.1824,41.209,41.1736,41.1913,34300.0
2011-01-25 12:15:00,46.51,46.59,46.49,46.59,30000.0,41.1913,41.2622,41.1736,41.2622,30000.0
2011-01-25 12:20:00,46.58,46.6,46.58,46.6,13400.0,41.2533,41.271,41.2533,41.271,13400.0
2011-01-25 12:25:00,46.6,46.62,46.58,46.59,13300.0,41.271,41.2887,41.2533,41.2622,13300.0
2011-01-25 12:30:00,46.58,46.62,46.55,46.6,47700.0,41.2533,41.2887,41.2267,41.271,47700.0
2011-01-25 12:35:00,46.6,46.61,46.57,46.61,11100.0,41.271,41.2799,41.2444,41.2799,11100.0
2011-01-25 12:40:00,46.61,46.62,46.58,46.59,12300.0,41.2799,41.2887,41.2533,41.2622,12300.0
2011-01-25 12:45:00,46.58,46.6,46.54,46.57,58800.0,41.2533,41.271,41.2179,41.2444,58800.0
2011-01-25 12:50:00,46.57,46.65,46.56,46.58,33500.0,41.2444,41.3153,41.2356,41.2533,33500.0
2011-01-25 12:55:00,46.57,46.59,46.55,46.59,54800.0,41.2444,41.2622,41.2267,41.2622,54800.0
2011-01-25 13:00:00,46.58,46.59,46.57,46.57,5600.0,41.2533,41.2622,41.2444,41.2444,5600.0
2011-01-25 13:05:00,46.58,46.58,46.5,46.53,10700.0,41.2533,41.2533,41.1824,41.209,10700.0
2011-01-25 13:10:00,46.54,46.54,46.5,46.51,33700.0,41.2179,41.2179,41.1824,41.1913,33700.0
2011-01-25 13:15:00,46.52,46.53,46.48,46.51,16800.0,41.2002,41.209,41.1647,41.1913,16800.0
2011-01-25 13:20:00,46.51,46.53,46.46,46.48,19500.0,41.1913,41.209,41.147,41.1647,19500.0
2011-01-25 13:25:00,46.47,46.48,46.4,46.41,20400.0,41.1559,41.1647,41.0939,41.1027,20400.0
2011-01-25 13:30:00,46.41,46.42,46.38,46.42,9800.0,41.1027,41.1116,41.0762,41.1116,9800.0
2011-01-25 13:35:00,46.42,46.44,46.37,46.41,35000.0,41.1116,41.1293,41.0673,41.1027,35000.0
2011-01-25 13:40:00,46.42,46.47,46.42,46.44,11400.0,41.1116,41.1559,41.1116,41.1293,11400.0
2011-01-25 13:45:00,46.43,46.49,46.43,46.46,19200.0,41.1205,41.1736,41.1205,41.147,19200.0
2011-01-25 13:50:00,46.46,46.46,46.41,46.44,19900.0,41.147,41.147,41.1027,41.1293,19900.0
2011-01-25 13:55:00,46.44,46.46,46.41,46.41,9900.0,41.1293,41.147,41.1027,41.1027,9900.0
2011-01-25 14:00:00,46.41,46.42,46.37,46.38,21400.0,41.1027,41.1116,41.0673,41.0762,21400.0
2011-01-25 14:05:00,46.37,46.38,46.32,46.35,11400.0,41.0673,41.0762,41.023,41.0496,11400.0
2011-01-25 14:10:00,46.35,46.36,46.26,46.26,22600.0,41.0496,41.0585,40.9699,40.9699,22600.0
2011-01-25 14:15:00,46.26,46.29,46.23,46.23,20500.0,40.9699,40.9965,40.9433,40.9433,20500.0
2011-01-25 14:20:00,46.23,46.33,46.23,46.26,28400.0,40.9433,41.0319,40.9433,40.9699,28400.0
2011-01-25 14:25:00,46.26,46.27,46.21,46.22,19900.0,40.9699,40.9788,40.9256,40.9345,19900.0
2011-01-25 14:30:00,46.22,46.25,46.2,46.21,14600.0,40.9345,40.961,40.9168,40.9256,14600.0
2011-01-25 14:35:00,46.21,46.35,46.18,46.34,21800.0,40.9256,41.0496,40.899,41.0407,21800.0
2011-01-25 14:40:00,46.32,46.38,46.31,46.34,11900.0,41.023,41.0762,41.0142,41.0407,11900.0
2011-01-25 14:45:00,46.33,46.39,46.31,46.32,22000.0,41.0319,41.085,41.0142,41.023,22000.0
2011-01-25 14:50:00,46.31,46.37,46.29,46.32,38300.0,41.0142,41.0673,40.9965,41.023,38300.0
2011-01-25 14:55:00,46.32,46.38,46.31,46.38,17200.0,41.023,41.0762,41.0142,41.0762,17200.0
2011-01-25 15:00:00,46.38,46.46,46.35,46.46,16500.0,41.0762,41.147,41.0496,41.147,16500.0
2011-01-25 15:05:00,46.45,46.47,46.4,46.42,15700.0,41.1382,41.1559,41.0939,41.1116,15700.0
2011-01-25 15:10:00,46.42,46.5,46.42,46.47,20500.0,41.1116,41.1824,41.1116,41.1559,20500.0
2011-01-25 15:15:00,46.47,46.51,46.46,46.5,32900.0,41.1559,41.1913,41.147,41.1824,32900.0
2011-01-25 15:20:00,46.51,46.56,46.49,46.51,48800.0,41.1913,41.2356,41.1736,41.1913,48800.0
2011-01-25 15:25:00,46.51,46.57,46.5,46.55,25700.0,41.1913,41.2444,41.1824,41.2267,25700.0
2011-01-25 15:30:00,46.55,46.56,46.42,46.46,71400.0,41.2267,41.2356,41.1116,41.147,71400.0
2011-01-25 15:35:00,46.45,46.46,46.39,46.39,22700.0,41.1382,41.147,41.085,41.085,22700.0
2011-01-25 15:40:00,46.39,46.4,46.33,46.4,71500.0,41.085,41.0939,41.0319,41.0939,71500.0
2011-01-25 15:45:00,46.41,46.45,46.37,46.42,77600.0,41.1027,41.1382,41.0673,41.1116,77600.0
2011-01-25 15:50:00,46.43,46.49,46.42,46.46,73700.0,41.1205,41.1736,41.1116,41.147,73700.0
2011-01-25 15:55:00,46.46,46.52,46.41,46.51,129500.0,41.147,41.2002,41.1027,41.1913,129500.0
2011-01-26 09:30:00,46.46,46.46,46.19,46.19,72100.0,41.147,41.147,40.9079,40.9079,72100.0
2011-01-26 09:35:00,46.19,46.31,46.17,46.21,78700.0,40.9079,41.0142,40.8902,40.9256,78700.0
2011-01-26 09:40:00,46.21,46.64,46.19,46.63,83000.0,40.9256,41.3064,40.9079,41.2976,83000.0
2011-01-26 09:45:00,46.63,46.69,46.53,46.68,71400.0,41.2976,41.3507,41.209,41.3419,71400.0
2011-01-26 09:50:00,46.67,46.69,46.59,46.59,54000.0,41.333,41.3507,41.2622,41.2622,54000.0
2011-01-26 09:55:00,46.59,46.71,46.58,46.65,47400.0,41.2622,41.3684,41.2533,41.3153,47400.0
2011-01-26 10:00:00,46.65,46.77,46.55,46.59,47800.0,41.3153,41.4216,41.2267,41.2622,47800.0
2011-01-26 10:05:00,46.58,46.7,46.52,46.66,78500.0,41.2533,41.3596,41.2002,41.3242,78500.0
2011-01-26 10:10:00,46.67,46.79,46.65,46.72,48700.0,41.333,41.4393,41.3153,41.3773,48700.0
2011-01-26 10:15:00,46.72,46.78,46.7,46.74,28200.0,41.3773,41.4304,41.3596,41.395,28200.0
2011-01-26 10:20:00,46.73,46.9,46.66,46.9,36700.0,41.3861,41.5367,41.3242,41.5367,36700.0
2011-01-26 10:25:00,46.9,46.98,46.81,46.92,18400.0,41.5367,41.6076,41.457,41.5544,18400.0
2011-01-26 10:30:00,46.92,46.99,46.83,46.85,21400.0,41.5544,41.6164,41.4747,41.4924,21400.0
2011-01-26 10:35:00,46.84,46.92,46.81,46.86,54900.0,41.4836,41.5544,41.457,41.5013,54900.0
2011-01-26 10:40:00,46.86,47.09,46.85,47.07,88600.0,41.5013,41.705,41.4924,41.6873,88600.0
2011-01-26 10:45:00,47.07,47.2,47.07,47.2,25300.0,41.6873,41.8024,41.6873,41.8024,25300.0
2011-01-26 10:50:00,47.2,47.26,47.16,47.22,40200.0,41.8024,41.8555,41.767,41.8201,40200.0
2011-01-26 10:55:00,47.22,47.22,47.14,47.15,45600.0,41.8201,41.8201,41.7493,41.7581,45600.0
2011-01-26 11:00:00,47.15,47.16,47.1,47.15,18500.0,41.7581,41.767,41.7138,41.7581,18500.0
2011-01-26 11:05:00,47.16,47.22,47.14,47.18,12400.0,41.767,41.8201,41.7493,41.7847,12400.0
2011-01-26 11:10:00,47.18,47.26,47.17,47.26,70900.0,41.7847,41.8555,41.7758,41.8555,70900.0
2011-01-26 11:15:00,47.24,47.29,47.2,47.2,26100.0,41.8378,41.8821,41.8024,41.8024,26100.0
2011-01-26 11:20:00,47.2,47.25,47.16,47.17,46100.0,41.8024,41.8467,41.767,41.7758,46100.0
2011-01-26 11:25:00,47.17,47.2,47.1,47.1,15600.0,41.7758,41.8024,41.7138,41.7138,15600.0
2011-01-26 11:30:00,47.09,47.09,47.04,47.04,31800.0,41.705,41.705,41.6607,41.6607,31800.0
2011-01-26 11:35:00,47.03,47.07,46.99,47.01,23900.0,41.6518,41.6873,41.6164,41.6341,23900.0
2011-01-26 11:40:00,47.0,47.02,46.96,47.02,89900.0,41.6253,41.643,41.5898,41.643,89900.0
2011-01-26 11:45:00,47.02,47.14,46.99,47.14,15900.0,41.643,41.7493,41.6164,41.7493,15900.0
2011-01-26 11:50:00,47.14,47.15,47.12,47.13,21300.0,41.7493,41.7581,41.7315,41.7404,21300.0
2011-01-26 11:55:00,47.14,47.14,47.06,47.06,12700.0,41.7493,41.7493,41.6784,41.6784,12700.0
2011-01-26 12:00:00,47.07,47.1,47.03,47.03,18300.0,41.6873,41.7138,41.6518,41.6518,18300.0
2011-01-26 12:05:00,47.02,47.06,47.0,47.06,6100.0,41.643,41.6784,41.6253,41.6784,6100.0
2011-01-26 12:10:00,47.05,47.09,47.04,47.08,9100.0,41.6696,41.705,41.6607,41.6961,9100.0
2011-01-26 12:15:00,47.08,47.11,47.08,47.1,10000.0,41.6961,41.7227,41.6961,41.7138,10000.0
2011-01-26 12:20:00,47.1,47.13,47.06,47.08,7100.0,41.7138,41.7404,41.6784,41.6961,7100.0
2011-01-26 12:25:00,47.07,47.1,47.05,47.08,17300.0,41.6873,41.7138,41.6696,41.6961,17300.0
2011-01-26 12:30:00,47.08,47.12,47.04,47.04,5500.0,41.6961,41.7315,41.6607,41.6607,5500.0
2011-01-26 12:35:00,47.03,47.08,47.03,47.07,8600.0,41.6518,41.6961,41.6518,41.6873,8600.0
2011-01-26 12:40:00,47.07,47.13,47.07,47.11,13600.0,41.6873,41.7404,41.6873,41.7227,13600.0
2011-01-26 12:45:00,47.09,47.11,47.08,47.1,7700.0,41.705,41.7227,41.6961,41.7138,7700.0
2011-01-26 12:50:00,47.1,47.12,47.06,47.12,6200.0,41.7138,41.7315,41.6784,41.7315,6200.0
2011-01-26 12:55:00,47.11,47.15,47.07,47.12,11200.0,41.7227,41.7581,41.6873,41.7315,11200.0
2011-01-26 13:00:00,47.11,47.12,47.02,47.02,12400.0,41.7227,41.7315,41.643,41.643,12400.0
2011-01-26 13:05:00,47.01,47.05,46.97,47.04,14200.0,41.6341,41.6696,41.5987,41.6607,14200.0
2011-01-26 13:10:00,47.04,47.05,47.0,47.0,10700.0,41.6607,41.6696,41.6253,41.6253,10700.0
2011-01-26 13:15:00,47.0,47.02,46.96,46.99,16400.0,41.6253,41.643,41.5898,41.6164,16400.0
2011-01-26 13:20:00,47.0,47.01,46.95,46.98,10900.0,41.6253,41.6341,41.581,41.6076,10900.0
2011-01-26 13:25:00,46.96,46.97,46.94,46.94,8400.0,41.5898,41.5987,41.5721,41.5721,8400.0
2011-01-26 13:30:00,46.94,46.99,46.94,46.97,11600.0,41.5721,41.6164,41.5721,41.5987,11600.0
2011-01-26 13:35:00,46.96,46.97,46.94,46.96,10000.0,41.5898,41.5987,41.5721,41.5898,10000.0
2011-01-26 13:40:00,46.97,47.06,46.97,47.06,6600.0,41.5987,41.6784,41.5987,41.6784,6600.0
2011-01-26 13:45:00,47.06,47.07,47.06,47.06,6500.0,41.6784,41.6873,41.6784,41.6784,6500.0
2011-01-26 13:50:00,47.07,47.18,47.07,47.12,18400.0,41.6873,41.7847,41.6873,41.7315,18400.0
2011-01-26 13:55:00,47.12,47.17,47.11,47.15,10700.0,41.7315,41.7758,41.7227,41.7581,10700.0
2011-01-26 14:00:00,47.13,47.16,47.11,47.15,8500.0,41.7404,41.767,41.7227,41.7581,8500.0
2011-01-26 14:05:00,47.16,47.2,47.14,47.17,12800.0,41.767,41.8024,41.7493,41.7758,12800.0
2011-01-26 14:10:00,47.17,47.18,47.14,47.17,8800.0,41.7758,41.7847,41.7493,41.7758,8800.0
2011-01-26 14:15:00,47.18,47.24,47.12,47.21,27400.0,41.7847,41.8378,41.7315,41.8113,27400.0
2011-01-26 14:20:00,47.2,47.22,47.1,47.16,25200.0,41.8024,41.8201,41.7138,41.767,25200.0
2011-01-26 14:25:00,47.16,47.21,47.1,47.17,50000.0,41.767,41.8113,41.7138,41.7758,50000.0
2011-01-26 14:30:00,47.18,47.19,47.12,47.15,41400.0,41.7847,41.7935,41.7315,41.7581,41400.0
2011-01-26 14:35:00,47.15,47.2,47.14,47.19,27100.0,41.7581,41.8024,41.7493,41.7935,27100.0
2011-01-26 14:40:00,47.18,47.29,47.16,47.27,35000.0,41.7847,41.8821,41.767,41.8644,35000.0
2011-01-26 14:45:00,47.27,47.33,47.2,47.28,43900.0,41.8644,41.9175,41.8024,41.8733,43900.0
2011-01-26 14:50:00,47.28,47.31,47.27,47.3,71500.0,41.8733,41.8998,41.8644,41.891,71500.0
2011-01-26 14:55:00,47.3,47.33,47.22,47.28,55800.0,41.891,41.9175,41.8201,41.8733,55800.0
2011-01-26 15:00:00,47.26,47.26,47.2,47.23,13700.0,41.8555,41.8555,41.8024,41.829,13700.0
2011-01-26 15:05:00,47.22,47.26,47.2,47.25,26700.0,41.8201,41.8555,41.8024,41.8467,26700.0
2011-01-26 15:10:00,47.25,47.3,47.25,47.28,30100.0,41.8467,41.891,41.8467,41.8733,30100.0
2011-01-26 15:15:00,47.27,47.32,47.24,47.24,35600.0,41.8644,41.9087,41.8378,41.8378,35600.0
2011-01-26 15:20:00,47.24,47.31,47.24,47.28,21600.0,41.8378,41.8998,41.8378,41.8733,21600.0
2011-01-26 15:25:00,47.28,47.31,47.24,47.31,25100.0,41.8733,41.8998,41.8378,41.8998,25100.0
2011-01-26 15:30:00,47.29,47.31,47.24,47.29,52000.0,41.8821,41.8998,41.8378,41.8821,52000.0
2011-01-26 15:35:00,47.29,47.33,47.26,47.28,59900.0,41.8821,41.9175,41.8555,41.8733,59900.0
2011-01-26 15:40:00,47.28,47.31,47.25,47.27,90700.0,41.8733,41.8998,41.8467,41.8644,90700.0
2011-01-26 15:45:00,47.26,47.31,47.26,47.27,157800.0,41.8555,41.8998,41.8555,41.8644,157800.0
2011-01-26 15:50:00,47.27,47.27,47.2,47.23,182800.0,41.8644,41.8644,41.8024,41.829,182800.0
2011-01-26 15:55:00,47.22,47.23,47.12,47.13,162200.0,41.8201,41.829,41.7315,41.7404,162200.0
2011-01-27 09:30:00,47.19,47.29,47.09,47.15,38100.0,41.7935,41.8821,41.705,41.7581,38100.0
2011-01-27 09:35:00,47.15,47.2,47.08,47.2,30200.0,41.7581,41.8024,41.6961,41.8024,30200.0
2011-01-27 09:40:00,47.15,47.35,47.15,47.35,42600.0,41.7581,41.9352,41.7581,41.9352,42600.0
2011-01-27 09:45:00,47.36,47.37,47.26,47.3,10900.0,41.9441,41.953,41.8555,41.891,10900.0
2011-01-27 09:50:00,47.31,47.35,47.29,47.29,12200.0,41.8998,41.9352,41.8821,41.8821,12200.0
2011-01-27 09:55:00,47.29,47.29,47.19,47.22,19100.0,41.8821,41.8821,41.7935,41.8201,19100.0
2011-01-27 10:00:00,47.18,47.27,47.15,47.16,14100.0,41.7847,41.8644,41.7581,41.767,14100.0
2011-01-27 10:05:00,47.13,47.17,47.1,47.16,19500.0,41.7404,41.7758,41.7138,41.767,19500.0
2011-01-27 10:10:00,47.14,47.22,47.14,47.18,16700.0,41.7493,41.8201,41.7493,41.7847,16700.0
2011-01-27 10:15:00,47.19,47.26,47.15,47.24,17400.0,41.7935,41.8555,41.7581,41.8378,17400.0
2011-01-27 10:20:00,47.25,47.26,47.12,47.13,7600.0,41.8467,41.8555,41.7315,41.7404,7600.0
2011-01-27 10:25:00,47.13,47.23,47.13,47.17,7600.0,41.7404,41.829,41.7404,41.7758,7600.0
2011-01-27 10:30:00,47.17,47.26,47.15,47.23,11400.0,41.7758,41.8555,41.7581,41.829,11400.0
2011-01-27 10:35:00,47.23,47.27,47.22,47.24,8500.0,41.829,41.8644,41.8201,41.8378,8500.0
2011-01-27 10:40:00,47.23,47.24,47.18,47.19,22500.0,41.829,41.8378,41.7847,41.7935,22500.0
2011-01-27 10:45:00,47.21,47.25,47.2,47.21,9100.0,41.8113,41.8467,41.8024,41.8113,9100.0
2011-01-27 10:50:00,47.21,47.26,47.21,47.24,5600.0,41.8113,41.8555,41.8113,41.8378,5600.0
2011-01-27 10:55:00,47.24,47.25,47.2,47.22,75100.0,41.8378,41.8467,41.8024,41.8201,75100.0
2011-01-27 11:00:00,47.21,47.24,47.13,47.13,67900.0,41.8113,41.8378,41.7404,41.7404,67900.0
2011-01-27 11:05:00,47.12,47.13,47.08,47.11,43700.0,41.7315,41.7404,41.6961,41.7227,43700.0
2011-01-27 11:10:00,47.11,47.2,47.11,47.16,35200.0,41.7227,41.8024,41.7227,41.767,35200.0
2011-01-27 11:15:00,47.15,47.24,47.12,47.21,31800.0,41.7581,41.8378,41.7315,41.8113,31800.0
2011-01-27 11:20:00,47.21,47.22,47.18,47.18,27300.0,41.8113,41.8201,41.7847,41.7847,27300.0
2011-01-27 11:25:00,47.19,47.22,47.16,47.19,33700.0,41.7935,41.8201,41.767,41.7935,33700.0
2011-01-27 11:30:00,47.19,47.23,47.18,47.21,18800.0,41.7935,41.829,41.7847,41.8113,18800.0
2011-01-27 11:35:00,47.22,47.27,47.19,47.27,32800.0,41.8201,41.8644,41.7935,41.8644,32800.0
2011-01-27 11:40:00,47.27,47.32,47.26,47.31,9000.0,41.8644,41.9087,41.8555,41.8998,9000.0
2011-01-27 11:45:00,47.31,47.32,47.28,47.29,7500.0,41.8998,41.9087,41.8733,41.8821,7500.0
2011-01-27 11:50:00,47.3,47.33,47.26,47.27,6900.0,41.891,41.9175,41.8555,41.8644,6900.0
2011-01-27 11:55:00,47.26,47.46,47.26,47.35,22500.0,41.8555,42.0327,41.8555,41.9352,22500.0
2011-01-27 12:00:00,47.36,47.37,47.31,47.31,6500.0,41.9441,41.953,41.8998,41.8998,6500.0
2011-01-27 12:05:00,47.29,47.31,47.28,47.31,7000.0,41.8821,41.8998,41.8733,41.8998,7000.0
2011-01-27 12:10:00,47.31,47.37,47.3,47.31,7100.0,41.8998,41.953,41.891,41.8998,7100.0
2011-01-27 12:15:00,47.31,47.39,47.29,47.38,11300.0,41.8998,41.9707,41.8821,41.9618,11300.0
2011-01-27 12:20:00,47.39,47.39,47.31,47.31,7100.0,41.9707,41.9707,41.8998,41.8998,7100.0
2011-01-27 12:25:00,47.32,47.34,47.28,47.34,6700.0,41.9087,41.9264,41.8733,41.9264,6700.0
2011-01-27 12:30:00,47.33,47.34,47.31,47.31,7800.0,41.9175,41.9264,41.8998,41.8998,7800.0
2011-01-27 12:35:00,47.32,47.38,47.32,47.35,5800.0,41.9087,41.9618,41.9087,41.9352,5800.0
2011-01-27 12:40:00,47.35,47.4,47.33,47.38,23400.0,41.9352,41.9795,41.9175,41.9618,23400.0
2011-01-27 12:45:00,47.4,47.42,47.4,47.41,9300.0,41.9795,41.9972,41.9795,41.9884,9300.0
2011-01-27 12:50:00,47.42,47.53,47.42,47.51,27200.0,41.9972,42.0947,41.9972,42.077,27200.0
2011-01-27 12:55:00,47.5,47.53,47.48,47.49,10500.0,42.0681,42.0947,42.0504,42.0592,10500.0
2011-01-27 13:00:00,47.49,47.52,47.47,47.47,50700.0,42.0592,42.0858,42.0415,42.0415,50700.0
2011-01-27 13:05:00,47.47,47.51,47.44,47.44,31000.0,42.0415,42.077,42.015,42.015,31000.0
2011-01-27 13:10:00,47.44,47.45,47.42,47.42,13800.0,42.015,42.0238,41.9972,41.9972,13800.0
2011-01-27 13:15:00,47.42,47.47,47.42,47.46,11200.0,41.9972,42.0415,41.9972,42.0327,11200.0
2011-01-27 13:20:00,47.47,47.47,47.39,47.4,9700.0,42.0415,42.0415,41.9707,41.9795,9700.0
2011-01-27 13:25:00,47.4,47.42,47.4,47.41,8200.0,41.9795,41.9972,41.9795,41.9884,8200.0
2011-01-27 13:30:00,47.4,47.46,47.4,47.4,43900.0,41.9795,42.0327,41.9795,41.9795,43900.0
2011-01-27 13:35:00,47.4,47.4,47.38,47.4,19500.0,41.9795,41.9795,41.9618,41.9795,19500.0
2011-01-27 13:40:00,47.4,47.41,47.39,47.4,15000.0,41.9795,41.9884,41.9707,41.9795,15000.0
2011-01-27 13:45:00,47.41,47.42,47.38,47.39,13800.0,41.9884,41.9972,41.9618,41.9707,13800.0
2011-01-27 13:50:00,47.4,47.41,47.35,47.38,24800.0,41.9795,41.9884,41.9352,41.9618,24800.0
2011-01-27 13:55:00,47.37,47.41,47.37,47.39,41300.0,41.953,41.9884,41.953,41.9707,41300.0
2011-01-27 14:00:00,47.38,47.39,47.3,47.35,24100.0,41.9618,41.9707,41.891,41.9352,24100.0
2011-01-27 14:05:00,47.36,47.37,47.34,47.35,12000.0,41.9441,41.953,41.9264,41.9352,12000.0
2011-01-27 14:10:00,47.34,47.38,47.34,47.38,15700.0,41.9264,41.9618,41.9264,41.9618,15700.0
2011-01-27 14:15:00,47.38,47.38,47.37,47.37,6800.0,41.9618,41.9618,41.953,41.953,6800.0
2011-01-27 14:20:00,47.37,47.39,47.36,47.37,14400.0,41.953,41.9707,41.9441,41.953,14400.0
2011-01-27 14:25:00,47.37,47.37,47.32,47.32,23500.0,41.953,41.953,41.9087,41.9087,23500.0
2011-01-27 14:30:00,47.33,47.34,47.33,47.33,8400.0,41.9175,41.9264,41.9175,41.9175,8400.0
2011-01-27 14:35:00,47.33,47.37,47.33,47.36,5900.0,41.9175,41.953,41.9175,41.9441,5900.0
2011-01-27 14:40:00,47.37,47.42,47.36,47.37,15000.0,41.953,41.9972,41.9441,41.953,15000.0
2011-01-27 14:45:00,47.37,47.41,47.34,47.35,12300.0,41.953,41.9884,41.9264,41.9352,12300.0
2011-01-27 14:50:00,47.35,47.35,47.31,47.33,7600.0,41.9352,41.9352,41.8998,41.9175,7600.0
2011-01-27 14:55:00,47.32,47.35,47.31,47.35,12200.0,41.9087,41.9352,41.8998,41.9352,12200.0
2011-01-27 15:00:00,47.36,47.38,47.33,47.35,10700.0,41.9441,41.9618,41.9175,41.9352,10700.0
2011-01-27 15:05:00,47.35,47.37,47.34,47.37,8800.0,41.9352,41.953,41.9264,41.953,8800.0
2011-01-27 15:10:00,47.37,47.38,47.34,47.37,21100.0,41.953,41.9618,41.9264,41.953,21100.0
2011-01-27 15:15:00,47.38,47.45,47.36,47.42,141600.0,41.9618,42.0238,41.9441,41.9972,141600.0
2011-01-27 15:20:00,47.42,47.43,47.36,47.36,19700.0,41.9972,42.0061,41.9441,41.9441,19700.0
2011-01-27 15:25:00,47.37,47.4,47.35,47.38,19100.0,41.953,41.9795,41.9352,41.9618,19100.0
2011-01-27 15:30:00,47.39,47.41,47.35,47.35,22600.0,41.9707,41.9884,41.9352,41.9352,22600.0
2011-01-27 15:35:00,47.34,47.37,47.33,47.34,21300.0,41.9264,41.953,41.9175,41.9264,21300.0
2011-01-27 15:40:00,47.34,47.41,47.32,47.4,55600.0,41.9264,41.9884,41.9087,41.9795,55600.0
2011-01-27 15:45:00,47.4,47.41,47.34,47.38,90500.0,41.9795,41.9884,41.9264,41.9618,90500.0
2011-01-27 15:50:00,47.39,47.39,47.26,47.26,56400.0,41.9707,41.9707,41.8555,41.8555,56400.0
2011-01-27 15:55:00,47.27,47.32,47.26,47.29,72100.0,41.8644,41.9087,41.8555,41.8821,72100.0
2011-01-28 09:30:00,47.54,47.54,47.42,47.48,67900.0,42.1035,42.1035,41.9972,42.0504,67900.0
2011-01-28 09:35:00,47.49,47.58,47.43,47.44,55600.0,42.0592,42.1389,42.0061,42.015,55600.0
2011-01-28 09:40:00,47.44,47.59,47.44,47.58,42100.0,42.015,42.1478,42.015,42.1389,42100.0
2011-01-28 09:45:00,47.58,47.66,47.53,47.65,96400.0,42.1389,42.2098,42.0947,42.2009,96400.0
2011-01-28 09:50:00,47.64,47.66,47.55,47.65,18400.0,42.1921,42.2098,42.1124,42.2009,18400.0
2011-01-28 09:55:00,47.65,47.66,47.46,47.65,21200.0,42.2009,42.2098,42.0327,42.2009,21200.0
2011-01-28 10:00:00,47.65,47.66,47.55,47.6,31200.0,42.2009,42.2098,42.1124,42.1567,31200.0
2011-01-28 10:05:00,47.6,47.67,47.56,47.57,49900.0,42.1567,42.2187,42.1212,42.1301,49900.0
2011-01-28 10:10:00,47.58,47.6,47.5,47.5,38000.0,42.1389,42.1567,42.0681,42.0681,38000.0
2011-01-28 10:15:00,47.5,47.5,47.4,47.4,22700.0,42.0681,42.0681,41.9795,41.9795,22700.0
2011-01-28 10:20:00,47.4,47.44,47.19,47.21,33400.0,41.9795,42.015,41.7935,41.8113,33400.0
2011-01-28 10:25:00,47.21,47.36,47.09,47.27,61500.0,41.8113,41.9441,41.705,41.8644,61500.0
2011-01-28 10:30:00,47.24,47.28,47.13,47.19,33300.0,41.8378,41.8733,41.7404,41.7935,33300.0
2011-01-28 10:35:00,47.18,47.36,47.17,47.28,30800.0,41.7847,41.9441,41.7758,41.8733,30800.0
2011-01-28 10:40:00,47.31,47.4,47.31,47.39,36900.0,41.8998,41.9795,41.8998,41.9707,36900.0
2011-01-28 10:45:00,47.39,47.4,47.25,47.37,36100.0,41.9707,41.9795,41.8467,41.953,36100.0
2011-01-28 10:50:00,47.39,47.39,47.17,47.26,44300.0,41.9707,41.9707,41.7758,41.8555,44300.0
2011-01-28 10:55:00,47.27,47.33,47.17,47.26,33400.0,41.8644,41.9175,41.7758,41.8555,33400.0
2011-01-28 11:00:00,47.25,47.28,47.12,47.16,17600.0,41.8467,41.8733,41.7315,41.767,17600.0
2011-01-28 11:05:00,47.17,47.24,47.13,47.16,16500.0,41.7758,41.8378,41.7404,41.767,16500.0
2011-01-28 11:10:00,47.18,47.18,47.02,47.12,22400.0,41.7847,41.7847,41.643,41.7315,22400.0
2011-01-28 11:15:00,47.12,47.14,47.04,47.11,24400.0,41.7315,41.7493,41.6607,41.7227,24400.0
2011-01-28 11:20:00,47.14,47.23,47.14,47.17,32500.0,41.7493,41.829,41.7493,41.7758,32500.0
2011-01-28 11:25:00,47.16,47.18,47.02,47.04,18800.0,41.767,41.7847,41.643,41.6607,18800.0
2011-01-28 11:30:00,47.03,47.07,46.82,46.83,29200.0,41.6518,41.6873,41.4659,41.4747,29200.0
2011-01-28 11:35:00,46.83,46.84,46.65,46.68,31600.0,41.4747,41.4836,41.3153,41.3419,31600.0
2011-01-28 11:40:00,46.68,46.69,46.5,46.53,48600.0,41.3419,41.3507,41.1824,41.209,48600.0
2011-01-28 11:45:00,46.52,46.58,46.5,46.54,66400.0,41.2002,41.2533,41.1824,41.2179,66400.0
2011-01-28 11:50:00,46.55,46.56,46.33,46.46,29900.0,41.2267,41.2356,41.0319,41.147,29900.0
2011-01-28 11:55:00,46.45,46.47,46.34,46.34,12600.0,41.1382,41.1559,41.0407,41.0407,12600.0
2011-01-28 12:00:00,46.33,46.37,46.13,46.15,52500.0,41.0319,41.0673,40.8548,40.8725,52500.0
2011-01-28 12:05:00,46.15,46.2,46.09,46.16,41900.0,40.8725,40.9168,40.8193,40.8813,41900.0
2011-01-28 12:10:00,46.15,46.19,46.02,46.05,46200.0,40.8725,40.9079,40.7573,40.7839,46200.0
2011-01-28 12:15:00,46.06,46.24,46.02,46.18,37900.0,40.7928,40.9522,40.7573,40.899,37900.0
2011-01-28 12:20:00,46.18,46.37,46.12,46.35,33400.0,40.899,41.0673,40.8459,41.0496,33400.0
2011-01-28 12:25:00,46.35,46.41,46.34,46.38,31500.0,41.0496,41.1027,41.0407,41.0762,31500.0
2011-01-28 12:30:00,46.36,46.51,46.34,46.48,36500.0,41.0585,41.1913,41.0407,41.1647,36500.0
2011-01-28 12:35:00,46.49,46.56,46.49,46.51,25300.0,41.1736,41.2356,41.1736,41.1913,25300.0
2011-01-28 12:40:00,46.53,46.6,46.51,46.54,40200.0,41.209,41.271,41.1913,41.2179,40200.0
2011-01-28 12:45:00,46.52,46.6,46.48,46.5,61500.0,41.2002,41.271,41.1647,41.1824,61500.0
2011-01-28 12:50:00,46.54,46.59,46.51,46.51,9700.0,41.2179,41.2622,41.1913,41.1913,9700.0
2011-01-28 12:55:00,46.52,46.52,46.45,46.52,5700.0,41.2002,41.2002,41.1382,41.2002,5700.0
2011-01-28 13:00:00,46.53,46.53,46.45,46.48,9700.0,41.209,41.209,41.1382,41.1647,9700.0
2011-01-28 13:05:00,46.5,46.5,46.39,46.44,26300.0,41.1824,41.1824,41.085,41.1293,26300.0
2011-01-28 13:10:00,46.44,46.52,46.44,46.48,38500.0,41.1293,41.2002,41.1293,41.1647,38500.0
2011-01-28 13:15:00,46.48,46.61,46.48,46.6,40400.0,41.1647,41.2799,41.1647,41.271,40400.0
2011-01-28 13:20:00,46.6,46.61,46.53,46.55,24100.0,41.271,41.2799,41.209,41.2267,24100.0
2011-01-28 13:25:00,46.58,46.61,46.55,46.57,18300.0,41.2533,41.2799,41.2267,41.2444,18300.0
2011-01-28 13:30:00,46.57,46.66,46.57,46.59,8600.0,41.2444,41.3242,41.2444,41.2622,8600.0
2011-01-28 13:35:00,46.59,46.65,46.58,46.62,22100.0,41.2622,41.3153,41.2533,41.2887,22100.0
2011-01-28 13:40:00,46.61,46.63,46.51,46.57,23000.0,41.2799,41.2976,41.1913,41.2444,23000.0
2011-01-28 13:45:00,46.58,46.61,46.5,46.55,9700.0,41.2533,41.2799,41.1824,41.2267,9700.0
2011-01-28 13:50:00,46.56,46.67,46.56,46.67,7600.0,41.2356,41.333,41.2356,41.333,7600.0
2011-01-28 13:55:00,46.67,46.73,46.65,46.7,7600.0,41.333,41.3861,41.3153,41.3596,7600.0
2011-01-28 14:00:00,46.7,46.73,46.68,46.7,8200.0,41.3596,41.3861,41.3419,41.3596,8200.0
2011-01-28 14:05:00,46.7,46.76,46.66,46.71,14000.0,41.3596,41.4127,41.3242,41.3684,14000.0
2011-01-28 14:10:00,46.71,46.74,46.68,46.7,8700.0,41.3684,41.395,41.3419,41.3596,8700.0
2011-01-28 14:15:00,46.7,46.74,46.66,46.73,11300.0,41.3596,41.395,41.3242,41.3861,11300.0
2011-01-28 14:20:00,46.71,46.75,46.67,46.72,14200.0,41.3684,41.4039,41.333,41.3773,14200.0
2011-01-28 14:25:00,46.71,46.75,46.71,46.75,6900.0,41.3684,41.4039,41.3684,41.4039,6900.0
2011-01-28 14:30:00,46.75,46.81,46.74,46.81,5600.0,41.4039,41.457,41.395,41.457,5600.0
2011-01-28 14:35:00,46.8,46.81,46.72,46.77,13700.0,41.4481,41.457,41.3773,41.4216,13700.0
2011-01-28 14:40:00,46.78,46.8,46.74,46.76,13500.0,41.4304,41.4481,41.395,41.4127,13500.0
2011-01-28 14:45:00,46.76,46.82,46.75,46.8,16100.0,41.4127,41.4659,41.4039,41.4481,16100.0
2011-01-28 14:50:00,46.8,46.85,46.75,46.77,13200.0,41.4481,41.4924,41.4039,41.4216,13200.0
2011-01-28 14:55:00,46.78,46.78,46.69,46.76,37900.0,41.4304,41.4304,41.3507,41.4127,37900.0
2011-01-28 15:00:00,46.75,46.78,46.74,46.76,20600.0,41.4039,41.4304,41.395,41.4127,20600.0
2011-01-28 15:05:00,46.77,46.79,46.75,46.76,18800.0,41.4216,41.4393,41.4039,41.4127,18800.0
2011-01-28 15:10:00,46.77,46.79,46.74,46.77,27000.0,41.4216,41.4393,41.395,41.4216,27000.0
2011-01-28 15:15:00,46.79,46.8,46.75,46.79,41100.0,41.4393,41.4481,41.4039,41.4393,41100.0
2011-01-28 15:20:00,46.79,46.8,46.72,46.78,62900.0,41.4393,41.4481,41.3773,41.4304,62900.0
2011-01-28 15:25:00,46.78,46.8,46.72,46.72,44600.0,41.4304,41.4481,41.3773,41.3773,44600.0
2011-01-28 15:30:00,46.71,46.77,46.7,46.76,33900.0,41.3684,41.4216,41.3596,41.4127,33900.0
2011-01-28 15:35:00,46.77,46.86,46.75,46.86,90300.0,41.4216,41.5013,41.4039,41.5013,90300.0
2011-01-28 15:40:00,46.86,46.88,46.75,46.83,52700.0,41.5013,41.519,41.4039,41.4747,52700.0
2011-01-28 15:45:00,46.84,46.86,46.77,46.79,60300.0,41.4836,41.5013,41.4216,41.4393,60300.0
2011-01-28 15:50:00,46.79,46.83,46.75,46.82,78800.0,41.4393,41.4747,41.4039,41.4659,78800.0
2011-01-28 15:55:00,46.83,46.83,46.72,46.77,92500.0,41.4747,41.4747,41.3773,41.4216,92500.0
2011-01-31 09:30:00,46.69,46.92,46.41,46.41,58700.0,41.3507,41.5544,41.1027,41.1027,58700.0
2011-01-31 09:35:00,46.42,46.57,46.36,46.56,24100.0,41.1116,41.2444,41.0585,41.2356,24100.0
2011-01-31 09:40:00,46.55,46.55,46.29,46.36,21800.0,41.2267,41.2267,40.9965,41.0585,21800.0
2011-01-31 09:45:00,46.37,46.42,46.22,46.25,37300.0,41.0673,41.1116,40.9345,40.961,37300.0
2011-01-31 09:50:00,46.26,46.32,46.12,46.21,35300.0,40.9699,41.023,40.8459,40.9256,35300.0
2011-01-31 09:55:00,46.22,46.27,46.06,46.16,58500.0,40.9345,40.9788,40.7928,40.8813,58500.0
2011-01-31 10:00:00,46.12,46.34,46.12,46.32,57100.0,40.8459,41.0407,40.8459,41.023,57100.0
2011-01-31 10:05:00,46.33,46.43,46.23,46.23,57200.0,41.0319,41.1205,40.9433,40.9433,57200.0
2011-01-31 10:10:00,46.22,46.3,46.21,46.23,44100.0,40.9345,41.0053,40.9256,40.9433,44100.0
2011-01-31 10:15:00,46.22,46.3,46.07,46.3,56500.0,40.9345,41.0053,40.8016,41.0053,56500.0
2011-01-31 10:20:00,46.3,46.34,46.21,46.31,26500.0,41.0053,41.0407,40.9256,41.0142,26500.0
2011-01-31 10:25:00,46.31,46.34,46.22,46.25,37900.0,41.0142,41.0407,40.9345,40.961,37900.0
2011-01-31 10:30:00,46.26,46.39,46.26,46.34,20100.0,40.9699,41.085,40.9699,41.0407,20100.0
2011-01-31 10:35:00,46.34,46.34,46.26,46.32,26300.0,41.0407,41.0407,40.9699,41.023,26300.0
2011-01-31 10:40:00,46.33,46.36,46.25,46.27,26800.0,41.0319,41.0585,40.961,40.9788,26800.0
2011-01-31 10:45:00,46.26,46.31,46.26,46.31,16200.0,40.9699,41.0142,40.9699,41.0142,16200.0
2011-01-31 10:50:00,46.31,46.35,46.28,46.28,14900.0,41.0142,41.0496,40.9876,40.9876,14900.0
2011-01-31 10:55:00,46.27,46.35,46.27,46.34,11300.0,40.9788,41.0496,40.9788,41.0407,11300.0
2011-01-31 11:00:00,46.34,46.39,46.34,46.38,3800.0,41.0407,41.085,41.0407,41.0762,3800.0
2011-01-31 11:05:00,46.39,46.42,46.39,46.4,7500.0,41.085,41.1116,41.085,41.0939,7500.0
2011-01-31 11:10:00,46.4,46.41,46.31,46.31,20900.0,41.0939,41.1027,41.0142,41.0142,20900.0
2011-01-31 11:15:00,46.31,46.41,46.28,46.41,21400.0,41.0142,41.1027,40.9876,41.1027,21400.0
2011-01-31 11:20:00,46.4,46.45,46.4,46.45,6800.0,41.0939,41.1382,41.0939,41.1382,6800.0
2011-01-31 11:25:00,46.46,46.49,46.44,46.48,8100.0,41.147,41.1736,41.1293,41.1647,8100.0
2011-01-31 11:30:00,46.48,46.5,46.44,46.49,13700.0,41.1647,41.1824,41.1293,41.1736,13700.0
2011-01-31 11:35:00,46.49,46.5,46.45,46.45,13600.0,41.1736,41.1824,41.1382,41.1382,13600.0
2011-01-31 11:40:00,46.45,46.48,46.45,46.48,14700.0,41.1382,41.1647,41.1382,41.1647,14700.0
2011-01-31 11:45:00,46.47,46.47,46.4,46.41,16200.0,41.1559,41.1559,41.0939,41.1027,16200.0
2011-01-31 11:50:00,46.4,46.48,46.4,46.48,23100.0,41.0939,41.1647,41.0939,41.1647,23100.0
2011-01-31 11:55:00,46.47,46.54,46.46,46.53,14800.0,41.1559,41.2179,41.147,41.209,14800.0
2011-01-31 12:00:00,46.53,46.59,46.52,46.59,20800.0,41.209,41.2622,41.2002,41.2622,20800.0
2011-01-31 12:05:00,46.6,46.7,46.58,46.66,14600.0,41.271,41.3596,41.2533,41.3242,14600.0
2011-01-31 12:10:00,46.64,46.71,46.62,46.63,21000.0,41.3064,41.3684,41.2887,41.2976,21000.0
2011-01-31 12:15:00,46.63,46.8,46.62,46.79,21600.0,41.2976,41.4481,41.2887,41.4393,21600.0
2011-01-31 12:20:00,46.78,46.83,46.75,46.79,27000.0,41.4304,41.4747,41.4039,41.4393,27000.0
2011-01-31 12:25:00,46.8,46.87,46.74,46.86,19200.0,41.4481,41.5101,41.395,41.5013,19200.0
2011-01-31 12:30:00,46.84,46.84,46.74,46.76,14000.0,41.4836,41.4836,41.395,41.4127,14000.0
2011-01-31 12:35:00,46.77,46.82,46.71,46.73,14600.0,41.4216,41.4659,41.3684,41.3861,14600.0
2011-01-31 12:40:00,46.72,46.74,46.66,46.71,14200.0,41.3773,41.395,41.3242,41.3684,14200.0
2011-01-31 12:45:00,46.72,46.78,46.72,46.73,7500.0,41.3773,41.4304,41.3773,41.3861,7500.0
2011-01-31 12:50:00,46.74,46.76,46.71,46.72,7800.0,41.395,41.4127,41.3684,41.3773,7800.0
2011-01-31 12:55:00,46.73,46.75,46.72,46.73,6900.0,41.3861,41.4039,41.3773,41.3861,6900.0
2011-01-31 13:00:00,46.74,46.86,46.73,46.85,26800.0,41.395,41.5013,41.3861,41.4924,26800.0
2011-01-31 13:05:00,46.85,46.87,46.8,46.8,8900.0,41.4924,41.5101,41.4481,41.4481,8900.0
2011-01-31 13:10:00,46.82,46.84,46.78,46.79,8500.0,41.4659,41.4836,41.4304,41.4393,8500.0
2011-01-31 13:15:00,46.78,46.85,46.78,46.8,18000.0,41.4304,41.4924,41.4304,41.4481,18000.0
2011-01-31 13:20:00,46.79,46.83,46.77,46.83,15400.0,41.4393,41.4747,41.4216,41.4747,15400.0
2011-01-31 13:25:00,46.83,46.88,46.83,46.87,17500.0,41.4747,41.519,41.4747,41.5101,17500.0
2011-01-31 13:30:00,46.87,46.91,46.86,46.9,15000.0,41.5101,41.5456,41.5013,41.5367,15000.0
2011-01-31 13:35:00,46.89,46.9,46.83,46.84,19600.0,41.5279,41.5367,41.4747,41.4836,19600.0
2011-01-31 13:40:00,46.83,46.84,46.75,46.77,12600.0,41.4747,41.4836,41.4039,41.4216,12600.0
2011-01-31 13:45:00,46.77,46.88,46.77,46.88,8600.0,41.4216,41.519,41.4216,41.519,8600.0
2011-01-31 13:50:00,46.89,46.93,46.86,46.86,30500.0,41.5279,41.5633,41.5013,41.5013,30500.0
2011-01-31 13:55:00,46.86,46.94,46.86,46.91,15800.0,41.5013,41.5721,41.5013,41.5456,15800.0
2011-01-31 14:00:00,46.91,46.93,46.86,46.87,21600.0,41.5456,41.5633,41.5013,41.5101,21600.0
2011-01-31 14:05:00,46.87,46.9,46.84,46.85,22000.0,41.5101,41.5367,41.4836,41.4924,22000.0
2011-01-31 14:10:00,46.85,46.85,46.79,46.79,29600.0,41.4924,41.4924,41.4393,41.4393,29600.0
2011-01-31 14:15:00,46.79,46.85,46.77,46.8,65900.0,41.4393,41.4924,41.4216,41.4481,65900.0
2011-01-31 14:20:00,46.8,46.81,46.77,46.79,12200.0,41.4481,41.457,41.4216,41.4393,12200.0
2011-01-31 14:25:00,46.8,46.81,46.76,46.76,29600.0,41.4481,41.457,41.4127,41.4127,29600.0
2011-01-31 14:30:00,46.75,46.81,46.74,46.77,28300.0,41.4039,41.457,41.395,41.4216,28300.0
2011-01-31 14:35:00,46.76,46.78,46.69,46.7,17300.0,41.4127,41.4304,41.3507,41.3596,17300.0
2011-01-31 14:40:00,46.71,46.72,46.69,46.7,49600.0,41.3684,41.3773,41.3507,41.3596,49600.0
2011-01-31 14:45:00,46.71,46.74,46.67,46.69,36800.0,41.3684,41.395,41.333,41.3507,36800.0
2011-01-31 14:50:00,46.69,46.75,46.65,46.75,22000.0,41.3507,41.4039,41.3153,41.4039,22000.0
2011-01-31 14:55:00,46.75,46.79,46.74,46.75,20200.0,41.4039,41.4393,41.395,41.4039,20200.0
2011-01-31 15:00:00,46.74,46.81,46.71,46.76,20200.0,41.395,41.457,41.3684,41.4127,20200.0
2011-01-31 15:05:00,46.76,46.8,46.75,46.75,15000.0,41.4127,41.4481,41.4039,41.4039,15000.0
2011-01-31 15:10:00,46.76,46.81,46.76,46.79,19300.0,41.4127,41.457,41.4127,41.4393,19300.0
2011-01-31 15:15:00,46.8,46.87,46.79,46.85,30900.0,41.4481,41.5101,41.4393,41.4924,30900.0
2011-01-31 15:20:00,46.84,46.84,46.76,46.8,20300.0,41.4836,41.4836,41.4127,41.4481,20300.0
2011-01-31 15:25:00,46.79,46.82,46.76,46.77,15500.0,41.4393,41.4659,41.4127,41.4216,15500.0
2011-01-31 15:30:00,46.77,46.79,46.72,46.79,39800.0,41.4216,41.4393,41.3773,41.4393,39800.0
2011-01-31 15:35:00,46.77,46.8,46.72,46.73,38400.0,41.4216,41.4481,41.3773,41.3861,38400.0
2011-01-31 15:40:00,46.72,46.8,46.72,46.77,40200.0,41.3773,41.4481,41.3773,41.4216,40200.0
2011-01-31 15:45:00,46.76,46.82,46.75,46.77,46800.0,41.4127,41.4659,41.4039,41.4216,46800.0
2011-01-31 15:50:00,46.78,46.87,46.78,46.87,70800.0,41.4304,41.5101,41.4304,41.5101,70800.0
2011-01-31 15:55:00,46.86,46.92,46.84,46.92,124500.0,41.5013,41.5544,41.4836,41.5544,124500.0
2011-02-01 09:30:00,47.17,47.18,46.98,47.11,29900.0,41.7758,41.7847,41.6076,41.7227,29900.0
2011-02-01 09:35:00,47.12,47.46,47.12,47.43,15600.0,41.7315,42.0327,41.7315,42.0061,15600.0
2011-02-01 09:40:00,47.42,47.44,47.12,47.25,15300.0,41.9972,42.015,41.7315,41.8467,15300.0
2011-02-01 09:45:00,47.25,47.36,47.12,47.13,18700.0,41.8467,41.9441,41.7315,41.7404,18700.0
2011-02-01 09:50:00,47.14,47.39,47.13,47.38,21900.0,41.7493,41.9707,41.7404,41.9618,21900.0
2011-02-01 09:55:00,47.38,47.41,47.28,47.28,11500.0,41.9618,41.9884,41.8733,41.8733,11500.0
2011-02-01 10:00:00,47.27,47.43,47.24,47.38,21200.0,41.8644,42.0061,41.8378,41.9618,21200.0
2011-02-01 10:05:00,47.38,47.4,47.23,47.25,17300.0,41.9618,41.9795,41.829,41.8467,17300.0
2011-02-01 10:10:00,47.24,47.28,47.16,47.21,16500.0,41.8378,41.8733,41.767,41.8113,16500.0
2011-02-01 10:15:00,47.2,47.27,47.15,47.26,52200.0,41.8024,41.8644,41.7581,41.8555,52200.0
2011-02-01 10:20:00,47.27,47.47,47.26,47.47,22900.0,41.8644,42.0415,41.8555,42.0415,22900.0
2011-02-01 10:25:00,47.46,47.53,47.39,47.45,23600.0,42.0327,42.0947,41.9707,42.0238,23600.0
2011-02-01 10:30:00,47.43,47.43,47.33,47.35,13800.0,42.0061,42.0061,41.9175,41.9352,13800.0
2011-02-01 10:35:00,47.35,47.36,47.32,47.35,26000.0,41.9352,41.9441,41.9087,41.9352,26000.0
2011-02-01 10:40:00,47.35,47.41,47.34,47.37,41600.0,41.9352,41.9884,41.9264,41.953,41600.0
2011-02-01 10:45:00,47.39,47.46,47.37,47.39,53000.0,41.9707,42.0327,41.953,41.9707,53000.0
2011-02-01 10:50:00,47.4,47.45,47.39,47.43,31100.0,41.9795,42.0238,41.9707,42.0061,31100.0
2011-02-01 10:55:00,47.43,47.49,47.42,47.42,32900.0,42.0061,42.0592,41.9972,41.9972,32900.0
2011-02-01 11:00:00,47.42,47.47,47.42,47.47,16700.0,41.9972,42.0415,41.9972,42.0415,16700.0
2011-02-01 11:05:00,47.47,47.48,47.36,47.36,27800.0,42.0415,42.0504,41.9441,41.9441,27800.0
2011-02-01 11:10:00,47.35,47.36,47.32,47.34,12200.0,41.9352,41.9441,41.9087,41.9264,12200.0
2011-02-01 11:15:00,47.35,47.36,47.3,47.32,14400.0,41.9352,41.9441,41.891,41.9087,14400.0
2011-02-01 11:20:00,47.31,47.36,47.26,47.26,14000.0,41.8998,41.9441,41.8555,41.8555,14000.0
2011-02-01 11:25:00,47.26,47.31,47.26,47.31,7400.0,41.8555,41.8998,41.8555,41.8998,7400.0
2011-02-01 11:30:00,47.3,47.36,47.29,47.29,27800.0,41.891,41.9441,41.8821,41.8821,27800.0
2011-02-01 11:35:00,47.29,47.31,47.29,47.3,9100.0,41.8821,41.8998,41.8821,41.891,9100.0
2011-02-01 11:40:00,47.3,47.33,47.3,47.3,23600.0,41.891,41.9175,41.891,41.891,23600.0
2011-02-01 11:45:00,47.29,47.31,47.28,47.29,6700.0,41.8821,41.8998,41.8733,41.8821,6700.0
2011-02-01 11:50:00,47.29,47.32,47.29,47.3,16600.0,41.8821,41.9087,41.8821,41.891,16600.0
2011-02-01 11:55:00,47.31,47.34,47.3,47.32,18200.0,41.8998,41.9264,41.891,41.9087,18200.0
2011-02-01 12:00:00,47.32,47.33,47.29,47.33,19400.0,41.9087,41.9175,41.8821,41.9175,19400.0
2011-02-01 12:05:00,47.34,47.45,47.33,47.42,23200.0,41.9264,42.0238,41.9175,41.9972,23200.0
2011-02-01 12:10:00,47.44,47.62,47.42,47.62,21700.0,42.015,42.1744,41.9972,42.1744,21700.0
2011-02-01 12:15:00,47.62,47.67,47.61,47.64,50100.0,42.1744,42.2187,42.1655,42.1921,50100.0
2011-02-01 12:20:00,47.63,47.66,47.59,47.64,31500.0,42.1832,42.2098,42.1478,42.1921,31500.0
2011-02-01 12:25:00,47.62,47.62,47.59,47.62,10800.0,42.1744,42.1744,42.1478,42.1744,10800.0
2011-02-01 12:30:00,47.62,47.62,47.51,47.51,15700.0,42.1744,42.1744,42.077,42.077,15700.0
2011-02-01 12:35:00,47.52,47.52,47.43,47.47,17500.0,42.0858,42.0858,42.0061,42.0415,17500.0
2011-02-01 12:40:00,47.47,47.47,47.4,47.4,25200.0,42.0415,42.0415,41.9795,41.9795,25200.0
2011-02-01 12:45:00,47.4,47.42,47.34,47.34,19800.0,41.9795,41.9972,41.9264,41.9264,19800.0
2011-02-01 12:50:00,47.33,47.37,47.31,47.37,20200.0,41.9175,41.953,41.8998,41.953,20200.0
2011-02-01 12:55:00,47.37,47.43,47.37,47.42,8300.0,41.953,42.0061,41.953,41.9972,8300.0
2011-02-01 13:00:00,47.43,47.5,47.43,47.49,11200.0,42.0061,42.0681,42.0061,42.0592,11200.0
2011-02-01 13:05:00,47.5,47.5,47.42,47.42,10100.0,42.0681,42.0681,41.9972,41.9972,10100.0
2011-02-01 13:10:00,47.44,47.45,47.39,47.4,9500.0,42.015,42.0238,41.9707,41.9795,9500.0
2011-02-01 13:15:00,47.41,47.42,47.37,47.38,10900.0,41.9884,41.9972,41.953,41.9618,10900.0
2011-02-01 13:20:00,47.39,47.4,47.38,47.39,12100.0,41.9707,41.9795,41.9618,41.9707,12100.0
2011-02-01 13:25:00,47.38,47.4,47.38,47.4,22300.0,41.9618,41.9795,41.9618,41.9795,22300.0
2011-02-01 13:30:00,47.4,47.4,47.33,47.33,8800.0,41.9795,41.9795,41.9175,41.9175,8800.0
2011-02-01 13:35:00,47.34,47.34,47.28,47.31,18700.0,41.9264,41.9264,41.8733,41.8998,18700.0
2011-02-01 13:40:00,47.31,47.32,47.27,47.31,20600.0,41.8998,41.9087,41.8644,41.8998,20600.0
2011-02-01 13:45:00,47.32,47.41,47.32,47.41,18000.0,41.9087,41.9884,41.9087,41.9884,18000.0
2011-02-01 13:50:00,47.4,47.44,47.37,47.42,38300.0,41.9795,42.015,41.953,41.9972,38300.0
2011-02-01 13:55:00,47.43,47.43,47.35,47.35,41600.0,42.0061,42.0061,41.9352,41.9352,41600.0
2011-02-01 14:00:00,47.36,47.39,47.35,47.39,16100.0,41.9441,41.9707,41.9352,41.9707,16100.0
2011-02-01 14:05:00,47.38,47.39,47.34,47.35,27600.0,41.9618,41.9707,41.9264,41.9352,27600.0
2011-02-01 14:10:00,47.35,47.36,47.34,47.35,36300.0,41.9352,41.9441,41.9264,41.9352,36300.0
2011-02-01 14:15:00,47.35,47.39,47.33,47.38,24300.0,41.9352,41.9707,41.9175,41.9618,24300.0
2011-02-01 14:20:00,47.38,47.43,47.34,47.43,17800.0,41.9618,42.0061,41.9264,42.0061,17800.0
2011-02-01 14:25:00,47.44,47.48,47.42,47.46,17900.0,42.015,42.0504,41.9972,42.0327,17900.0
2011-02-01 14:30:00,47.47,47.51,47.46,47.46,14300.0,42.0415,42.077,42.0327,42.0327,14300.0
2011-02-01 14:35:00,47.48,47.5,47.45,47.46,7800.0,42.0504,42.0681,42.0238,42.0327,7800.0
2011-02-01 14:40:00,47.47,47.56,47.44,47.56,49200.0,42.0415,42.1212,42.015,42.1212,49200.0
2011-02-01 14:45:00,47.56,47.59,47.5,47.52,16100.0,42.1212,42.1478,42.0681,42.0858,16100.0
2011-02-01 14:50:00,47.5,47.53,47.5,47.51,18300.0,42.0681,42.0947,42.0681,42.077,18300.0
2011-02-01 14:55:00,47.52,47.58,47.51,47.56,44500.0,42.0858,42.1389,42.077,42.1212,44500.0
2011-02-01 15:00:00,47.57,47.57,47.5,47.54,10200.0,42.1301,42.1301,42.0681,42.1035,10200.0
2011-02-01 15:05:00,47.55,47.55,47.5,47.5,11900.0,42.1124,42.1124,42.0681,42.0681,11900.0
2011-02-01 15:10:00,47.5,47.6,47.5,47.57,63500.0,42.0681,42.1567,42.0681,42.1301,63500.0
2011-02-01 15:15:00,47.56,47.62,47.54,47.62,21100.0,42.1212,42.1744,42.1035,42.1744,21100.0
2011-02-01 15:20:00,47.61,47.63,47.58,47.61,22300.0,42.1655,42.1832,42.1389,42.1655,22300.0
2011-02-01 15:25:00,47.61,47.62,47.58,47.58,14000.0,42.1655,42.1744,42.1389,42.1389,14000.0
2011-02-01 15:30:00,47.58,47.61,47.54,47.58,27700.0,42.1389,42.1655,42.1035,42.1389,27700.0
2011-02-01 15:35:00,47.57,47.6,47.54,47.55,38400.0,42.1301,42.1567,42.1035,42.1124,38400.0
2011-02-01 15:40:00,47.54,47.54,47.48,47.52,39700.0,42.1035,42.1035,42.0504,42.0858,39700.0
2011-02-01 15:45:00,47.53,47.56,47.51,47.55,70500.0,42.0947,42.1212,42.077,42.1124,70500.0
2011-02-01 15:50:00,47.56,47.58,47.55,47.55,50900.0,42.1212,42.1389,42.1124,42.1124,50900.0
2011-02-01 15:55:00,47.55,47.57,47.51,47.55,176700.0,42.1124,42.1301,42.077,42.1124,176700.0
2011-02-02 09:30:00,47.5,47.9,47.5,47.86,39100.0,42.0681,42.4224,42.0681,42.3869,39100.0
2011-02-02 09:35:00,47.9,48.0,47.78,47.95,33500.0,42.4224,42.5109,42.3161,42.4666,33500.0
2011-02-02 09:40:00,47.96,47.96,47.74,47.82,54300.0,42.4755,42.4755,42.2806,42.3515,54300.0
2011-02-02 09:45:00,47.83,47.88,47.77,47.8,16900.0,42.3604,42.4046,42.3072,42.3338,16900.0
2011-02-02 09:50:00,47.79,47.86,47.77,47.77,18200.0,42.3249,42.3869,42.3072,42.3072,18200.0
2011-02-02 09:55:00,47.76,47.8,47.61,47.63,19700.0,42.2984,42.3338,42.1655,42.1832,19700.0
2011-02-02 10:00:00,47.64,47.68,47.46,47.49,19700.0,42.1921,42.2275,42.0327,42.0592,19700.0
2011-02-02 10:05:00,47.5,47.6,47.46,47.5,16400.0,42.0681,42.1567,42.0327,42.0681,16400.0
2011-02-02 10:10:00,47.5,47.64,47.44,47.64,19300.0,42.0681,42.1921,42.015,42.1921,19300.0
2011-02-02 10:15:00,47.65,47.81,47.64,47.81,25800.0,42.2009,42.3426,42.1921,42.3426,25800.0
2011-02-02 10:20:00,47.82,47.86,47.71,47.71,19300.0,42.3515,42.3869,42.2541,42.2541,19300.0
2011-02-02 10:25:00,47.71,47.75,47.63,47.66,21900.0,42.2541,42.2895,42.1832,42.2098,21900.0
2011-02-02 10:30:00,47.67,47.77,47.65,47.65,21600.0,42.2187,42.3072,42.2009,42.2009,21600.0
2011-02-02 10:35:00,47.66,47.73,47.64,47.65,10600.0,42.2098,42.2718,42.1921,42.2009,10600.0
2011-02-02 10:40:00,47.65,47.66,47.55,47.64,23400.0,42.2009,42.2098,42.1124,42.1921,23400.0
2011-02-02 10:45:00,47.64,47.66,47.55,47.64,23800.0,42.1921,42.2098,42.1124,42.1921,23800.0
2011-02-02 10:50:00,47.64,47.77,47.64,47.77,14800.0,42.1921,42.3072,42.1921,42.3072,14800.0
2011-02-02 10:55:00,47.77,47.8,47.7,47.7,19200.0,42.3072,42.3338,42.2452,42.2452,19200.0
2011-02-02 11:00:00,47.71,47.77,47.65,47.74,13400.0,42.2541,42.3072,42.2009,42.2806,13400.0
2011-02-02 11:05:00,47.73,47.73,47.57,47.6,17900.0,42.2718,42.2718,42.1301,42.1567,17900.0
2011-02-02 11:10:00,47.59,47.66,47.58,47.66,8200.0,42.1478,42.2098,42.1389,42.2098,8200.0
2011-02-02 11:15:00,47.67,47.75,47.67,47.75,7900.0,42.2187,42.2895,42.2187,42.2895,7900.0
2011-02-02 11:20:00,47.75,47.75,47.69,47.7,12900.0,42.2895,42.2895,42.2364,42.2452,12900.0
2011-02-02 11:25:00,47.67,47.74,47.63,47.69,27700.0,42.2187,42.2806,42.1832,42.2364,27700.0
2011-02-02 11:30:00,47.68,47.69,47.65,47.66,30100.0,42.2275,42.2364,42.2009,42.2098,30100.0
2011-02-02 11:35:00,47.66,47.66,47.63,47.66,7800.0,42.2098,42.2098,42.1832,42.2098,7800.0
2011-02-02 11:40:00,47.66,47.68,47.59,47.59,43100.0,42.2098,42.2275,42.1478,42.1478,43100.0
2011-02-02 11:45:00,47.61,47.64,47.57,47.63,13300.0,42.1655,42.1921,42.1301,42.1832,13300.0
2011-02-02 11:50:00,47.63,47.71,47.63,47.66,14200.0,42.1832,42.2541,42.1832,42.2098,14200.0
2011-02-02 11:55:00,47.66,47.74,47.65,47.74,25600.0,42.2098,42.2806,42.2009,42.2806,25600.0
2011-02-02 12:00:00,47.73,47.76,47.64,47.66,20900.0,42.2718,42.2984,42.1921,42.2098,20900.0
2011-02-02 12:05:00,47.67,47.72,47.64,47.67,26400.0,42.2187,42.2629,42.1921,42.2187,26400.0
2011-02-02 12:10:00,47.66,47.75,47.65,47.75,16600.0,42.2098,42.2895,42.2009,42.2895,16600.0
2011-02-02 12:15:00,47.75,47.75,47.66,47.7,23200.0,42.2895,42.2895,42.2098,42.2452,23200.0
2011-02-02 12:20:00,47.7,47.71,47.61,47.64,7100.0,42.2452,42.2541,42.1655,42.1921,7100.0
2011-02-02 12:25:00,47.64,47.66,47.64,47.66,3400.0,42.1921,42.2098,42.1921,42.2098,3400.0
2011-02-02 12:30:00,47.67,47.73,47.66,47.73,10000.0,42.2187,42.2718,42.2098,42.2718,10000.0
2011-02-02 12:35:00,47.73,47.79,47.73,47.76,33400.0,42.2718,42.3249,42.2718,42.2984,33400.0
2011-02-02 12:40:00,47.77,47.8,47.74,47.78,10400.0,42.3072,42.3338,42.2806,42.3161,10400.0
2011-02-02 12:45:00,47.78,47.82,47.78,47.8,25400.0,42.3161,42.3515,42.3161,42.3338,25400.0
2011-02-02 12:50:00,47.81,47.82,47.8,47.8,7700.0,42.3426,42.3515,42.3338,42.3338,7700.0
2011-02-02 12:55:00,47.8,47.82,47.8,47.81,21700.0,42.3338,42.3515,42.3338,42.3426,21700.0
2011-02-02 13:00:00,47.81,47.82,47.8,47.81,20200.0,42.3426,42.3515,42.3338,42.3426,20200.0
2011-02-02 13:05:00,47.81,47.82,47.8,47.82,8700.0,42.3426,42.3515,42.3338,42.3515,8700.0
2011-02-02 13:10:00,47.81,47.84,47.8,47.82,19500.0,42.3426,42.3692,42.3338,42.3515,19500.0
2011-02-02 13:15:00,47.82,47.84,47.82,47.82,11100.0,42.3515,42.3692,42.3515,42.3515,11100.0
2011-02-02 13:20:00,47.82,47.88,47.82,47.86,11800.0,42.3515,42.4046,42.3515,42.3869,11800.0
2011-02-02 13:25:00,47.86,47.87,47.8,47.81,98000.0,42.3869,42.3958,42.3338,42.3426,98000.0
2011-02-02 13:30:00,47.81,47.82,47.8,47.81,13500.0,42.3426,42.3515,42.3338,42.3426,13500.0
2011-02-02 13:35:00,47.81,47.81,47.8,47.8,3900.0,42.3426,42.3426,42.3338,42.3338,3900.0
2011-02-02 13:40:00,47.8,47.8,47.8,47.8,16800.0,42.3338,42.3338,42.3338,42.3338,16800.0
2011-02-02 13:45:00,47.8,47.82,47.8,47.81,7800.0,42.3338,42.3515,42.3338,42.3426,7800.0
2011-02-02 13:50:00,47.82,47.87,47.82,47.87,8900.0,42.3515,42.3958,42.3515,42.3958,8900.0
2011-02-02 13:55:00,47.86,47.86,47.8,47.8,38700.0,42.3869,42.3869,42.3338,42.3338,38700.0
2011-02-02 14:00:00,47.8,47.82,47.8,47.82,11300.0,42.3338,42.3515,42.3338,42.3515,11300.0
2011-02-02 14:05:00,47.81,47.81,47.8,47.8,11700.0,42.3426,42.3426,42.3338,42.3338,11700.0
2011-02-02 14:10:00,47.8,47.84,47.8,47.84,9100.0,42.3338,42.3692,42.3338,42.3692,9100.0
2011-02-02 14:15:00,47.83,47.87,47.83,47.87,4400.0,42.3604,42.3958,42.3604,42.3958,4400.0
2011-02-02 14:20:00,47.87,47.87,47.81,47.85,34800.0,42.3958,42.3958,42.3426,42.3781,34800.0
2011-02-02 14:25:00,47.85,47.86,47.81,47.81,7400.0,42.3781,42.3869,42.3426,42.3426,7400.0
2011-02-02 14:30:00,47.81,47.82,47.8,47.8,17700.0,42.3426,42.3515,42.3338,42.3338,17700.0
2011-02-02 14:35:00,47.8,47.85,47.8,47.85,10000.0,42.3338,42.3781,42.3338,42.3781,10000.0
2011-02-02 14:40:00,47.85,47.85,47.8,47.8,10800.0,42.3781,42.3781,42.3338,42.3338,10800.0
2011-02-02 14:45:00,47.8,47.82,47.8,47.82,7300.0,42.3338,42.3515,42.3338,42.3515,7300.0
2011-02-02 14:50:00,47.84,47.87,47.83,47.87,21900.0,42.3692,42.3958,42.3604,42.3958,21900.0
2011-02-02 14:55:00,47.87,47.87,47.82,47.83,6100.0,42.3958,42.3958,42.3515,42.3604,6100.0
2011-02-02 15:00:00,47.83,47.89,47.8,47.85,53600.0,42.3604,42.4135,42.3338,42.3781,53600.0
2011-02-02 15:05:00,47.85,47.91,47.85,47.88,11700.0,42.3781,42.4312,42.3781,42.4046,11700.0
2011-02-02 15:10:00,47.87,47.88,47.82,47.83,13100.0,42.3958,42.4046,42.3515,42.3604,13100.0
2011-02-02 15:15:00,47.83,47.87,47.83,47.84,9900.0,42.3604,42.3958,42.3604,42.3692,9900.0
2011-02-02 15:20:00,47.85,47.85,47.81,47.82,14700.0,42.3781,42.3781,42.3426,42.3515,14700.0
2011-02-02 15:25:00,47.83,47.83,47.8,47.8,81200.0,42.3604,42.3604,42.3338,42.3338,81200.0
2011-02-02 15:30:00,47.8,47.84,47.8,47.84,58900.0,42.3338,42.3692,42.3338,42.3692,58900.0
2011-02-02 15:35:00,47.84,47.84,47.8,47.81,31200.0,42.3692,42.3692,42.3338,42.3426,31200.0
2011-02-02 15:40:00,47.81,47.84,47.8,47.82,27900.0,42.3426,42.3692,42.3338,42.3515,27900.0
2011-02-02 15:45:00,47.82,47.84,47.81,47.81,58700.0,42.3515,42.3692,42.3426,42.3426,58700.0
2011-02-02 15:50:00,47.81,47.82,47.8,47.8,57900.0,42.3426,42.3515,42.3338,42.3338,57900.0
2011-02-02 15:55:00,47.8,47.81,47.8,47.8,71600.0,42.3338,42.3426,42.3338,42.3338,71600.0
2011-02-03 09:30:00,47.57,47.72,47.49,47.56,47500.0,42.1301,42.2629,42.0592,42.1212,47500.0
2011-02-03 09:35:00,47.56,47.74,47.56,47.63,42500.0,42.1212,42.2806,42.1212,42.1832,42500.0
2011-02-03 09:40:00,47.64,47.7,47.51,47.66,52300.0,42.1921,42.2452,42.077,42.2098,52300.0
2011-02-03 09:45:00,47.66,47.82,47.59,47.81,31300.0,42.2098,42.3515,42.1478,42.3426,31300.0
2011-02-03 09:50:00,47.78,47.88,47.75,47.86,15700.0,42.3161,42.4046,42.2895,42.3869,15700.0
2011-02-03 09:55:00,47.87,47.88,47.7,47.81,32200.0,42.3958,42.4046,42.2452,42.3426,32200.0
2011-02-03 10:00:00,47.86,47.95,47.76,47.78,31200.0,42.3869,42.4666,42.2984,42.3161,31200.0
2011-02-03 10:05:00,47.77,47.84,47.75,47.8,79900.0,42.3072,42.3692,42.2895,42.3338,79900.0
2011-02-03 10:10:00,47.79,47.79,47.73,47.78,99700.0,42.3249,42.3249,42.2718,42.3161,99700.0
2011-02-03 10:15:00,47.77,47.88,47.73,47.88,87600.0,42.3072,42.4046,42.2718,42.4046,87600.0
2011-02-03 10:20:00,47.88,47.96,47.86,47.86,42300.0,42.4046,42.4755,42.3869,42.3869,42300.0
2011-02-03 10:25:00,47.85,47.87,47.78,47.86,15200.0,42.3781,42.3958,42.3161,42.3869,15200.0
2011-02-03 10:30:00,47.86,47.88,47.75,47.75,15500.0,42.3869,42.4046,42.2895,42.2895,15500.0
2011-02-03 10:35:00,47.75,47.88,47.75,47.81,20100.0,42.2895,42.4046,42.2895,42.3426,20100.0
2011-02-03 10:40:00,47.8,47.82,47.75,47.82,13400.0,42.3338,42.3515,42.2895,42.3515,13400.0
2011-02-03 10:45:00,47.82,47.95,47.82,47.86,25700.0,42.3515,42.4666,42.3515,42.3869,25700.0
2011-02-03 10:50:00,47.88,47.88,47.8,47.8,6700.0,42.4046,42.4046,42.3338,42.3338,6700.0
2011-02-03 10:55:00,47.8,47.85,47.79,47.83,15700.0,42.3338,42.3781,42.3249,42.3604,15700.0
2011-02-03 11:00:00,47.82,47.82,47.75,47.81,18100.0,42.3515,42.3515,42.2895,42.3426,18100.0
2011-02-03 11:05:00,47.78,47.79,47.75,47.76,26000.0,42.3161,42.3249,42.2895,42.2984,26000.0
2011-02-03 11:10:00,47.76,47.81,47.75,47.81,13600.0,42.2984,42.3426,42.2895,42.3426,13600.0
2011-02-03 11:15:00,47.82,47.86,47.75,47.84,21500.0,42.3515,42.3869,42.2895,42.3692,21500.0
2011-02-03 11:20:00,47.82,47.88,47.77,47.82,10800.0,42.3515,42.4046,42.3072,42.3515,10800.0
2011-02-03 11:25:00,47.81,47.81,47.75,47.79,12300.0,42.3426,42.3426,42.2895,42.3249,12300.0
2011-02-03 11:30:00,47.8,47.97,47.8,47.97,15900.0,42.3338,42.4843,42.3338,42.4843,15900.0
2011-02-03 11:35:00,47.97,48.11,47.97,48.1,23400.0,42.4843,42.6083,42.4843,42.5995,23400.0
2011-02-03 11:40:00,48.11,48.12,48.05,48.1,11700.0,42.6083,42.6172,42.5552,42.5995,11700.0
2011-02-03 11:45:00,48.1,48.16,48.07,48.09,16300.0,42.5995,42.6526,42.5729,42.5906,16300.0
2011-02-03 11:50:00,48.09,48.11,48.06,48.09,8500.0,42.5906,42.6083,42.5641,42.5906,8500.0
2011-02-03 11:55:00,48.12,48.18,48.06,48.17,13900.0,42.6172,42.6703,42.5641,42.6615,13900.0
2011-02-03 12:00:00,48.17,48.22,48.15,48.21,31700.0,42.6615,42.7058,42.6438,42.6969,31700.0
2011-02-03 12:05:00,48.21,48.22,48.12,48.14,12800.0,42.6969,42.7058,42.6172,42.6349,12800.0
2011-02-03 12:10:00,48.15,48.18,48.11,48.11,7000.0,42.6438,42.6703,42.6083,42.6083,7000.0
2011-02-03 12:15:00,48.11,48.18,48.11,48.14,19700.0,42.6083,42.6703,42.6083,42.6349,19700.0
2011-02-03 12:20:00,48.12,48.14,48.09,48.1,8500.0,42.6172,42.6349,42.5906,42.5995,8500.0
2011-02-03 12:25:00,48.09,48.12,48.06,48.1,5000.0,42.5906,42.6172,42.5641,42.5995,5000.0
2011-02-03 12:30:00,48.1,48.13,48.05,48.05,32300.0,42.5995,42.626,42.5552,42.5552,32300.0
2011-02-03 12:35:00,48.05,48.06,47.99,47.99,7000.0,42.5552,42.5641,42.5021,42.5021,7000.0
2011-02-03 12:40:00,48.0,48.0,47.97,47.98,9500.0,42.5109,42.5109,42.4843,42.4932,9500.0
2011-02-03 12:45:00,47.99,48.0,47.89,47.9,7800.0,42.5021,42.5109,42.4135,42.4224,7800.0
2011-02-03 12:50:00,47.9,47.94,47.9,47.94,7700.0,42.4224,42.4578,42.4224,42.4578,7700.0
2011-02-03 12:55:00,47.94,47.96,47.93,47.96,10900.0,42.4578,42.4755,42.4489,42.4755,10900.0
2011-02-03 13:00:00,47.96,47.99,47.96,47.98,5500.0,42.4755,42.5021,42.4755,42.4932,5500.0
2011-02-03 13:05:00,47.99,48.05,47.99,48.01,6800.0,42.5021,42.5552,42.5021,42.5198,6800.0
2011-02-03 13:10:00,48.01,48.06,47.96,48.06,35600.0,42.5198,42.5641,42.4755,42.5641,35600.0
2011-02-03 13:15:00,48.06,48.06,47.93,47.94,13400.0,42.5641,42.5641,42.4489,42.4578,13400.0
2011-02-03 13:20:00,47.95,47.99,47.95,47.98,8800.0,42.4666,42.5021,42.4666,42.4932,8800.0
2011-02-03 13:25:00,47.98,48.06,47.98,48.04,20200.0,42.4932,42.5641,42.4932,42.5463,20200.0
2011-02-03 13:30:00,48.03,48.05,48.0,48.03,21600.0,42.5375,42.5552,42.5109,42.5375,21600.0
2011-02-03 13:35:00,48.04,48.05,48.03,48.04,2600.0,42.5463,42.5552,42.5375,42.5463,2600.0
2011-02-03 13:40:00,48.05,48.05,47.95,47.95,11100.0,42.5552,42.5552,42.4666,42.4666,11100.0
2011-02-03 13:45:00,47.95,48.01,47.95,48.0,16900.0,42.4666,42.5198,42.4666,42.5109,16900.0
2011-02-03 13:50:00,48.0,48.0,47.93,47.94,5900.0,42.5109,42.5109,42.4489,42.4578,5900.0
2011-02-03 13:55:00,47.93,47.96,47.92,47.95,4100.0,42.4489,42.4755,42.4401,42.4666,4100.0
2011-02-03 14:00:00,47.95,48.06,47.95,48.03,11600.0,42.4666,42.5641,42.4666,42.5375,11600.0
2011-02-03 14:05:00,48.04,48.04,47.97,47.97,51300.0,42.5463,42.5463,42.4843,42.4843,51300.0
2011-02-03 14:10:00,47.97,47.98,47.9,47.95,18400.0,42.4843,42.4932,42.4224,42.4666,18400.0
2011-02-03 14:15:00,47.95,48.01,47.93,48.01,5400.0,42.4666,42.5198,42.4489,42.5198,5400.0
2011-02-03 14:20:00,48.01,48.02,47.95,47.95,17400.0,42.5198,42.5286,42.4666,42.4666,17400.0
2011-02-03 14:25:00,47.95,48.01,47.95,47.96,9300.0,42.4666,42.5198,42.4666,42.4755,9300.0
2011-02-03 14:30:00,47.96,47.98,47.93,47.94,10800.0,42.4755,42.4932,42.4489,42.4578,10800.0
2011-02-03 14:35:00,47.94,48.05,47.94,48.04,14800.0,42.4578,42.5552,42.4578,42.5463,14800.0
2011-02-03 14:40:00,48.04,48.05,48.0,48.04,10300.0,42.5463,42.5552,42.5109,42.5463,10300.0
2011-02-03 14:45:00,48.05,48.06,47.99,48.01,10900.0,42.5552,42.5641,42.5021,42.5198,10900.0
2011-02-03 14:50:00,48.02,48.13,48.02,48.13,14700.0,42.5286,42.626,42.5286,42.626,14700.0
2011-02-03 14:55:00,48.12,48.13,48.05,48.05,17300.0,42.6172,42.626,42.5552,42.5552,17300.0
2011-02-03 15:00:00,48.06,48.16,48.06,48.16,14300.0,42.5641,42.6526,42.5641,42.6526,14300.0
2011-02-03 15:05:00,48.16,48.21,48.15,48.15,18200.0,42.6526,42.6969,42.6438,42.6438,18200.0
2011-02-03 15:10:00,48.15,48.15,48.11,48.14,12700.0,42.6438,42.6438,42.6083,42.6349,12700.0
2011-02-03 15:15:00,48.15,48.2,48.13,48.14,20100.0,42.6438,42.688,42.626,42.6349,20100.0
2011-02-03 15:20:00,48.15,48.19,48.13,48.17,22300.0,42.6438,42.6792,42.626,42.6615,22300.0
2011-02-03 15:25:00,48.17,48.25,48.17,48.22,42400.0,42.6615,42.7323,42.6615,42.7058,42400.0
2011-02-03 15:30:00,48.23,48.25,48.2,48.23,31400.0,42.7146,42.7323,42.688,42.7146,31400.0
2011-02-03 15:35:00,48.23,48.3,48.22,48.27,36400.0,42.7146,42.7766,42.7058,42.75,36400.0
2011-02-03 15:40:00,48.28,48.28,48.22,48.24,17100.0,42.7589,42.7589,42.7058,42.7235,17100.0
2011-02-03 15:45:00,48.23,48.25,48.2,48.25,47200.0,42.7146,42.7323,42.688,42.7323,47200.0
2011-02-03 15:50:00,48.24,48.27,48.21,48.24,28400.0,42.7235,42.75,42.6969,42.7235,28400.0
2011-02-03 15:55:00,48.24,48.25,48.18,48.18,78900.0,42.7235,42.7323,42.6703,42.6703,78900.0
2011-02-04 09:30:00,47.92,48.28,47.92,48.26,63900.0,42.4401,42.7589,42.4401,42.7412,63900.0
2011-02-04 09:35:00,48.25,48.25,47.92,47.93,30200.0,42.7323,42.7323,42.4401,42.4489,30200.0
2011-02-04 09:40:00,47.91,47.96,47.75,47.78,27300.0,42.4312,42.4755,42.2895,42.3161,27300.0
2011-02-04 09:45:00,47.78,47.78,47.63,47.71,24000.0,42.3161,42.3161,42.1832,42.2541,24000.0
2011-02-04 09:50:00,47.71,47.9,47.71,47.9,28700.0,42.2541,42.4224,42.2541,42.4224,28700.0
2011-02-04 09:55:00,47.91,48.06,47.91,48.06,36300.0,42.4312,42.5641,42.4312,42.5641,36300.0
2011-02-04 10:00:00,48.05,48.23,48.05,48.23,27600.0,42.5552,42.7146,42.5552,42.7146,27600.0
2011-02-04 10:05:00,48.22,48.23,48.03,48.05,21200.0,42.7058,42.7146,42.5375,42.5552,21200.0
2011-02-04 10:10:00,48.05,48.09,48.01,48.08,26100.0,42.5552,42.5906,42.5198,42.5818,26100.0
2011-02-04 10:15:00,48.08,48.14,48.01,48.04,18300.0,42.5818,42.6349,42.5198,42.5463,18300.0
2011-02-04 10:20:00,48.03,48.16,48.03,48.15,17200.0,42.5375,42.6526,42.5375,42.6438,17200.0
2011-02-04 10:25:00,48.16,48.16,48.09,48.11,26800.0,42.6526,42.6526,42.5906,42.6083,26800.0
2011-02-04 10:30:00,48.12,48.17,48.06,48.15,20500.0,42.6172,42.6615,42.5641,42.6438,20500.0
2011-02-04 10:35:00,48.15,48.16,47.97,48.04,13400.0,42.6438,42.6526,42.4843,42.5463,13400.0
2011-02-04 10:40:00,48.04,48.04,47.95,47.96,19400.0,42.5463,42.5463,42.4666,42.4755,19400.0
2011-02-04 10:45:00,47.98,48.08,47.98,48.08,21200.0,42.4932,42.5818,42.4932,42.5818,21200.0
2011-02-04 10:50:00,48.07,48.08,47.94,47.94,27500.0,42.5729,42.5818,42.4578,42.4578,27500.0
2011-02-04 10:55:00,47.95,48.07,47.95,48.07,13400.0,42.4666,42.5729,42.4666,42.5729,13400.0
2011-02-04 11:00:00,48.06,48.06,47.93,47.95,29300.0,42.5641,42.5641,42.4489,42.4666,29300.0
2011-02-04 11:05:00,47.97,48.09,47.97,48.09,17800.0,42.4843,42.5906,42.4843,42.5906,17800.0
2011-02-04 11:10:00,48.1,48.12,48.04,48.04,16800.0,42.5995,42.6172,42.5463,42.5463,16800.0
2011-02-04 11:15:00,48.04,48.06,47.98,48.05,12000.0,42.5463,42.5641,42.4932,42.5552,12000.0
2011-02-04 11:20:00,48.06,48.11,47.98,48.07,25600.0,42.5641,42.6083,42.4932,42.5729,25600.0
2011-02-04 11:25:00,48.07,48.07,47.95,48.06,17000.0,42.5729,42.5729,42.4666,42.5641,17000.0
2011-02-04 11:30:00,48.06,48.11,48.05,48.1,22900.0,42.5641,42.6083,42.5552,42.5995,22900.0
2011-02-04 11:35:00,48.09,48.1,48.06,48.08,13800.0,42.5906,42.5995,42.5641,42.5818,13800.0
2011-02-04 11:40:00,48.11,48.13,48.11,48.13,15900.0,42.6083,42.626,42.6083,42.626,15900.0
2011-02-04 11:45:00,48.13,48.13,48.06,48.12,13800.0,42.626,42.626,42.5641,42.6172,13800.0
2011-02-04 11:50:00,48.12,48.14,48.06,48.09,12200.0,42.6172,42.6349,42.5641,42.5906,12200.0
2011-02-04 11:55:00,48.08,48.08,48.04,48.07,17900.0,42.5818,42.5818,42.5463,42.5729,17900.0
2011-02-04 12:00:00,48.07,48.07,48.0,48.01,13300.0,42.5729,42.5729,42.5109,42.5198,13300.0
2011-02-04 12:05:00,48.01,48.04,47.96,48.0,53800.0,42.5198,42.5463,42.4755,42.5109,53800.0
2011-02-04 12:10:00,48.0,48.01,47.9,47.97,59200.0,42.5109,42.5198,42.4224,42.4843,59200.0
2011-02-04 12:15:00,47.97,48.0,47.95,48.0,14800.0,42.4843,42.5109,42.4666,42.5109,14800.0
2011-02-04 12:20:00,48.0,48.06,48.0,48.04,15300.0,42.5109,42.5641,42.5109,42.5463,15300.0
2011-02-04 12:25:00,48.03,48.12,48.03,48.11,26700.0,42.5375,42.6172,42.5375,42.6083,26700.0
2011-02-04 12:30:00,48.12,48.12,48.06,48.06,9700.0,42.6172,42.6172,42.5641,42.5641,9700.0
2011-02-04 12:35:00,48.06,48.07,48.05,48.05,13400.0,42.5641,42.5729,42.5552,42.5552,13400.0
2011-02-04 12:40:00,48.06,48.1,48.05,48.07,21000.0,42.5641,42.5995,42.5552,42.5729,21000.0
2011-02-04 12:45:00,48.08,48.18,48.08,48.17,17500.0,42.5818,42.6703,42.5818,42.6615,17500.0
2011-02-04 12:50:00,48.17,48.23,48.17,48.22,10600.0,42.6615,42.7146,42.6615,42.7058,10600.0
2011-02-04 12:55:00,48.22,48.23,48.17,48.22,11500.0,42.7058,42.7146,42.6615,42.7058,11500.0
2011-02-04 13:00:00,48.21,48.23,48.18,48.23,12600.0,42.6969,42.7146,42.6703,42.7146,12600.0
2011-02-04 13:05:00,48.23,48.24,48.21,48.24,5900.0,42.7146,42.7235,42.6969,42.7235,5900.0
2011-02-04 13:10:00,48.24,48.3,48.18,48.3,24700.0,42.7235,42.7766,42.6703,42.7766,24700.0
2011-02-04 13:15:00,48.3,48.39,48.29,48.36,19600.0,42.7766,42.8563,42.7678,42.8297,19600.0
2011-02-04 13:20:00,48.38,48.47,48.38,48.4,19400.0,42.8475,42.9272,42.8475,42.8652,19400.0
2011-02-04 13:25:00,48.41,48.47,48.39,48.45,61400.0,42.874,42.9272,42.8563,42.9095,61400.0
2011-02-04 13:30:00,48.46,48.48,48.42,48.45,16100.0,42.9183,42.936,42.8829,42.9095,16100.0
2011-02-04 13:35:00,48.45,48.47,48.41,48.44,14200.0,42.9095,42.9272,42.874,42.9006,14200.0
2011-02-04 13:40:00,48.44,48.47,48.39,48.4,18200.0,42.9006,42.9272,42.8563,42.8652,18200.0
2011-02-04 13:45:00,48.4,48.44,48.39,48.44,10700.0,42.8652,42.9006,42.8563,42.9006,10700.0
2011-02-04 13:50:00,48.44,48.49,48.44,48.46,20100.0,42.9006,42.9449,42.9006,42.9183,20100.0
2011-02-04 13:55:00,48.46,48.54,48.45,48.51,35500.0,42.9183,42.9892,42.9095,42.9626,35500.0
2011-02-04 14:00:00,48.5,48.53,48.4,48.4,15700.0,42.9537,42.9803,42.8652,42.8652,15700.0
2011-02-04 14:05:00,48.41,48.45,48.39,48.4,12300.0,42.874,42.9095,42.8563,42.8652,12300.0
2011-02-04 14:10:00,48.4,48.41,48.39,48.4,10600.0,42.8652,42.874,42.8563,42.8652,10600.0
2011-02-04 14:15:00,48.4,48.46,48.4,48.43,16900.0,42.8652,42.9183,42.8652,42.8917,16900.0
2011-02-04 14:20:00,48.42,48.45,48.39,48.44,11200.0,42.8829,42.9095,42.8563,42.9006,11200.0
2011-02-04 14:25:00,48.44,48.51,48.43,48.44,13300.0,42.9006,42.9626,42.8917,42.9006,13300.0
2011-02-04 14:30:00,48.44,48.46,48.44,48.46,7300.0,42.9006,42.9183,42.9006,42.9183,7300.0
2011-02-04 14:35:00,48.46,48.46,48.4,48.41,17500.0,42.9183,42.9183,42.8652,42.874,17500.0
2011-02-04 14:40:00,48.41,48.41,48.37,48.41,22400.0,42.874,42.874,42.8386,42.874,22400.0
2011-02-04 14:45:00,48.41,48.46,48.41,48.46,18000.0,42.874,42.9183,42.874,42.9183,18000.0
2011-02-04 14:50:00,48.45,48.47,48.41,48.41,16800.0,42.9095,42.9272,42.874,42.874,16800.0
2011-02-04 14:55:00,48.4,48.41,48.37,48.4,16600.0,42.8652,42.874,42.8386,42.8652,16600.0
2011-02-04 15:00:00,48.41,48.47,48.38,48.39,25700.0,42.874,42.9272,42.8475,42.8563,25700.0
2011-02-04 15:05:00,48.38,48.41,48.33,48.36,74700.0,42.8475,42.874,42.8032,42.8297,74700.0
2011-02-04 15:10:00,48.36,48.41,48.36,48.41,16700.0,42.8297,42.874,42.8297,42.874,16700.0
2011-02-04 15:15:00,48.4,48.44,48.39,48.43,17700.0,42.8652,42.9006,42.8563,42.8917,17700.0
2011-02-04 15:20:00,48.44,48.47,48.4,48.4,20600.0,42.9006,42.9272,42.8652,42.8652,20600.0
2011-02-04 15:25:00,48.41,48.46,48.4,48.44,48500.0,42.874,42.9183,42.8652,42.9006,48500.0
2011-02-04 15:30:00,48.44,48.5,48.44,48.45,40300.0,42.9006,42.9537,42.9006,42.9095,40300.0
2011-02-04 15:35:00,48.46,48.46,48.38,48.38,23900.0,42.9183,42.9183,42.8475,42.8475,23900.0
2011-02-04 15:40:00,48.38,48.41,48.33,48.34,34300.0,42.8475,42.874,42.8032,42.812,34300.0
2011-02-04 15:45:00,48.33,48.42,48.33,48.39,52700.0,42.8032,42.8829,42.8032,42.8563,52700.0
2011-02-04 15:50:00,48.39,48.42,48.34,48.37,60200.0,42.8563,42.8829,42.812,42.8386,60200.0
2011-02-04 15:55:00,48.37,48.39,48.32,48.36,58800.0,42.8386,42.8563,42.7943,42.8297,58800.0
2011-02-07 09:30:00,48.34,48.43,48.2,48.2,44000.0,42.812,42.8917,42.688,42.688,44000.0
2011-02-07 09:35:00,48.2,48.29,48.13,48.23,45800.0,42.688,42.7678,42.626,42.7146,45800.0
2011-02-07 09:40:00,48.26,48.37,48.15,48.24,39500.0,42.7412,42.8386,42.6438,42.7235,39500.0
2011-02-07 09:45:00,48.27,48.38,48.24,48.34,18700.0,42.75,42.8475,42.7235,42.812,18700.0
2011-02-07 09:50:00,48.32,48.39,48.29,48.38,27400.0,42.7943,42.8563,42.7678,42.8475,27400.0
2011-02-07 09:55:00,48.39,48.46,48.31,48.46,9900.0,42.8563,42.9183,42.7855,42.9183,9900.0
2011-02-07 10:00:00,48.46,48.52,48.46,48.51,20000.0,42.9183,42.9715,42.9183,42.9626,20000.0
2011-02-07 10:05:00,48.52,48.55,48.47,48.52,16100.0,42.9715,42.998,42.9272,42.9715,16100.0
2011-02-07 10:10:00,48.52,48.56,48.41,48.48,13700.0,42.9715,43.0069,42.874,42.936,13700.0
2011-02-07 10:15:00,48.5,48.62,48.45,48.45,18100.0,42.9537,43.06,42.9095,42.9095,18100.0
2011-02-07 10:20:00,48.46,48.67,48.45,48.66,15100.0,42.9183,43.1043,42.9095,43.0954,15100.0
2011-02-07 10:25:00,48.67,48.69,48.6,48.62,10800.0,43.1043,43.122,43.0423,43.06,10800.0
2011-02-07 10:30:00,48.63,48.69,48.6,48.61,11000.0,43.0689,43.122,43.0423,43.0512,11000.0
2011-02-07 10:35:00,48.62,48.7,48.61,48.7,5800.0,43.06,43.1309,43.0512,43.1309,5800.0
2011-02-07 10:40:00,48.7,48.74,48.68,48.73,10400.0,43.1309,43.1663,43.1132,43.1574,10400.0
2011-02-07 10:45:00,48.74,48.75,48.67,48.68,13400.0,43.1663,43.1751,43.1043,43.1132,13400.0
2011-02-07 10:50:00,48.69,48.74,48.69,48.69,7700.0,43.122,43.1663,43.122,43.122,7700.0
2011-02-07 10:55:00,48.7,48.77,48.7,48.73,11200.0,43.1309,43.1929,43.1309,43.1574,11200.0
2011-02-07 11:00:00,48.73,48.77,48.71,48.76,16700.0,43.1574,43.1929,43.1397,43.184,16700.0
2011-02-07 11:05:00,48.77,48.77,48.69,48.7,8800.0,43.1929,43.1929,43.122,43.1309,8800.0
2011-02-07 11:10:00,48.71,48.8,48.71,48.72,24800.0,43.1397,43.2194,43.1397,43.1486,24800.0
2011-02-07 11:15:00,48.72,48.74,48.67,48.72,17400.0,43.1486,43.1663,43.1043,43.1486,17400.0
2011-02-07 11:20:00,48.73,48.73,48.63,48.63,9900.0,43.1574,43.1574,43.0689,43.0689,9900.0
2011-02-07 11:25:00,48.63,48.64,48.6,48.61,12300.0,43.0689,43.0777,43.0423,43.0512,12300.0
2011-02-07 11:30:00,48.62,48.68,48.62,48.65,10800.0,43.06,43.1132,43.06,43.0866,10800.0
2011-02-07 11:35:00,48.65,48.7,48.65,48.7,2800.0,43.0866,43.1309,43.0866,43.1309,2800.0
2011-02-07 11:40:00,48.69,48.73,48.67,48.67,11200.0,43.122,43.1574,43.1043,43.1043,11200.0
2011-02-07 11:45:00,48.67,48.69,48.63,48.67,5700.0,43.1043,43.122,43.0689,43.1043,5700.0
2011-02-07 11:50:00,48.67,48.73,48.67,48.7,25000.0,43.1043,43.1574,43.1043,43.1309,25000.0
2011-02-07 11:55:00,48.71,48.76,48.7,48.76,10500.0,43.1397,43.184,43.1309,43.184,10500.0
2011-02-07 12:00:00,48.76,48.76,48.7,48.7,7800.0,43.184,43.184,43.1309,43.1309,7800.0
2011-02-07 12:05:00,48.71,48.75,48.7,48.75,8100.0,43.1397,43.1751,43.1309,43.1751,8100.0
2011-02-07 12:10:00,48.76,48.76,48.71,48.72,4800.0,43.184,43.184,43.1397,43.1486,4800.0
2011-02-07 12:15:00,48.72,48.76,48.72,48.76,3700.0,43.1486,43.184,43.1486,43.184,3700.0
2011-02-07 12:20:00,48.76,48.77,48.7,48.72,9500.0,43.184,43.1929,43.1309,43.1486,9500.0
2011-02-07 12:25:00,48.72,48.73,48.7,48.73,9300.0,43.1486,43.1574,43.1309,43.1574,9300.0
2011-02-07 12:30:00,48.72,48.75,48.72,48.75,6000.0,43.1486,43.1751,43.1486,43.1751,6000.0
2011-02-07 12:35:00,48.75,48.79,48.75,48.78,8100.0,43.1751,43.2106,43.1751,43.2017,8100.0
2011-02-07 12:40:00,48.79,48.82,48.79,48.82,12200.0,43.2106,43.2371,43.2106,43.2371,12200.0
2011-02-07 12:45:00,48.83,48.9,48.8,48.81,32900.0,43.246,43.308,43.2194,43.2283,32900.0
2011-02-07 12:50:00,48.81,48.82,48.79,48.81,13800.0,43.2283,43.2371,43.2106,43.2283,13800.0
2011-02-07 12:55:00,48.8,48.82,48.79,48.79,11100.0,43.2194,43.2371,43.2106,43.2106,11100.0
2011-02-07 13:00:00,48.8,48.8,48.77,48.78,11800.0,43.2194,43.2194,43.1929,43.2017,11800.0
2011-02-07 13:05:00,48.78,48.78,48.74,48.77,12100.0,43.2017,43.2017,43.1663,43.1929,12100.0
2011-02-07 13:10:00,48.78,48.8,48.76,48.77,16700.0,43.2017,43.2194,43.184,43.1929,16700.0
2011-02-07 13:15:00,48.78,48.79,48.76,48.76,11700.0,43.2017,43.2106,43.184,43.184,11700.0
2011-02-07 13:20:00,48.77,48.8,48.74,48.76,22000.0,43.1929,43.2194,43.1663,43.184,22000.0
2011-02-07 13:25:00,48.77,48.8,48.75,48.75,10000.0,43.1929,43.2194,43.1751,43.1751,10000.0
2011-02-07 13:30:00,48.76,48.76,48.71,48.71,9200.0,43.184,43.184,43.1397,43.1397,9200.0
2011-02-07 13:35:00,48.7,48.75,48.7,48.7,21400.0,43.1309,43.1751,43.1309,43.1309,21400.0
2011-02-07 13:40:00,48.71,48.72,48.7,48.7,6500.0,43.1397,43.1486,43.1309,43.1309,6500.0
2011-02-07 13:45:00,48.7,48.72,48.7,48.72,5700.0,43.1309,43.1486,43.1309,43.1486,5700.0
2011-02-07 13:50:00,48.73,48.74,48.73,48.73,4800.0,43.1574,43.1663,43.1574,43.1574,4800.0
2011-02-07 13:55:00,48.72,48.72,48.7,48.71,8400.0,43.1486,43.1486,43.1309,43.1397,8400.0
2011-02-07 14:00:00,48.71,48.71,48.7,48.7,21900.0,43.1397,43.1397,43.1309,43.1309,21900.0
2011-02-07 14:05:00,48.7,48.71,48.7,48.71,11200.0,43.1309,43.1397,43.1309,43.1397,11200.0
2011-02-07 14:10:00,48.71,48.71,48.66,48.69,25400.0,43.1397,43.1397,43.0954,43.122,25400.0
2011-02-07 14:15:00,48.7,48.78,48.7,48.78,7000.0,43.1309,43.2017,43.1309,43.2017,7000.0
2011-02-07 14:20:00,48.78,48.79,48.71,48.72,12100.0,43.2017,43.2106,43.1397,43.1486,12100.0
2011-02-07 14:25:00,48.73,48.74,48.7,48.71,6000.0,43.1574,43.1663,43.1309,43.1397,6000.0
2011-02-07 14:30:00,48.71,48.73,48.71,48.73,5500.0,43.1397,43.1574,43.1397,43.1574,5500.0
2011-02-07 14:35:00,48.74,48.74,48.7,48.71,13700.0,43.1663,43.1663,43.1309,43.1397,13700.0
2011-02-07 14:40:00,48.71,48.72,48.7,48.72,10400.0,43.1397,43.1486,43.1309,43.1486,10400.0
2011-02-07 14:45:00,48.71,48.72,48.7,48.71,57700.0,43.1397,43.1486,43.1309,43.1397,57700.0
2011-02-07 14:50:00,48.72,48.74,48.7,48.7,12800.0,43.1486,43.1663,43.1309,43.1309,12800.0
2011-02-07 14:55:00,48.71,48.74,48.7,48.74,81000.0,43.1397,43.1663,43.1309,43.1663,81000.0
2011-02-07 15:00:00,48.73,48.79,48.7,48.79,27300.0,43.1574,43.2106,43.1309,43.2106,27300.0
2011-02-07 15:05:00,48.79,48.79,48.72,48.75,18500.0,43.2106,43.2106,43.1486,43.1751,18500.0
2011-02-07 15:10:00,48.75,48.76,48.7,48.7,42700.0,43.1751,43.184,43.1309,43.1309,42700.0
2011-02-07 15:15:00,48.7,48.75,48.7,48.74,40900.0,43.1309,43.1751,43.1309,43.1663,40900.0
2011-02-07 15:20:00,48.73,48.75,48.7,48.73,16200.0,43.1574,43.1751,43.1309,43.1574,16200.0
2011-02-07 15:25:00,48.74,48.78,48.7,48.75,30800.0,43.1663,43.2017,43.1309,43.1751,30800.0
2011-02-07 15:30:00,48.75,48.8,48.71,48.76,30700.0,43.1751,43.2194,43.1397,43.184,30700.0
2011-02-07 15:35:00,48.76,48.82,48.74,48.8,42100.0,43.184,43.2371,43.1663,43.2194,42100.0
2011-02-07 15:40:00,48.81,48.82,48.76,48.8,39500.0,43.2283,43.2371,43.184,43.2194,39500.0
2011-02-07 15:45:00,48.8,48.87,48.8,48.87,60700.0,43.2194,43.2814,43.2194,43.2814,60700.0
2011-02-07 15:50:00,48.87,48.89,48.81,48.82,50500.0,43.2814,43.2991,43.2283,43.2371,50500.0
2011-02-07 15:55:00,48.83,48.83,48.74,48.79,116100.0,43.246,43.246,43.1663,43.2106,116100.0
2011-02-08 09:30:00,48.95,49.19,48.81,49.15,62600.0,43.3523,43.5648,43.2283,43.5294,62600.0
2011-02-08 09:35:00,49.12,49.13,48.98,48.99,31000.0,43.5028,43.5117,43.3788,43.3877,31000.0
2011-02-08 09:40:00,48.97,48.97,48.79,48.81,25400.0,43.37,43.37,43.2106,43.2283,25400.0
2011-02-08 09:45:00,48.79,48.88,48.71,48.82,30400.0,43.2106,43.2903,43.1397,43.2371,30400.0
2011-02-08 09:50:00,48.81,48.87,48.77,48.84,17000.0,43.2283,43.2814,43.1929,43.2549,17000.0
2011-02-08 09:55:00,48.85,48.86,48.7,48.71,21500.0,43.2637,43.2726,43.1309,43.1397,21500.0
2011-02-08 10:00:00,48.71,48.83,48.7,48.76,21700.0,43.1397,43.246,43.1309,43.184,21700.0
2011-02-08 10:05:00,48.76,48.81,48.73,48.81,15600.0,43.184,43.2283,43.1574,43.2283,15600.0
2011-02-08 10:10:00,48.82,48.84,48.74,48.77,11000.0,43.2371,43.2549,43.1663,43.1929,11000.0
2011-02-08 10:15:00,48.79,48.86,48.79,48.8,13100.0,43.2106,43.2726,43.2106,43.2194,13100.0
2011-02-08 10:20:00,48.8,48.86,48.76,48.84,12000.0,43.2194,43.2726,43.184,43.2549,12000.0
2011-02-08 10:25:00,48.83,48.84,48.78,48.79,13100.0,43.246,43.2549,43.2017,43.2106,13100.0
2011-02-08 10:30:00,48.78,48.79,48.69,48.7,16700.0,43.2017,43.2106,43.122,43.1309,16700.0
2011-02-08 10:35:00,48.69,48.7,48.62,48.67,39700.0,43.122,43.1309,43.06,43.1043,39700.0
2011-02-08 10:40:00,48.65,48.72,48.65,48.71,27400.0,43.0866,43.1486,43.0866,43.1397,27400.0
2011-02-08 10:45:00,48.71,48.8,48.7,48.71,14100.0,43.1397,43.2194,43.1309,43.1397,14100.0
2011-02-08 10:50:00,48.72,48.72,48.69,48.69,19600.0,43.1486,43.1486,43.122,43.122,19600.0
2011-02-08 10:55:00,48.69,48.71,48.65,48.67,13900.0,43.122,43.1397,43.0866,43.1043,13900.0
2011-02-08 11:00:00,48.66,48.67,48.62,48.66,30100.0,43.0954,43.1043,43.06,43.0954,30100.0
2011-02-08 11:05:00,48.66,48.67,48.6,48.66,21000.0,43.0954,43.1043,43.0423,43.0954,21000.0
2011-02-08 11:10:00,48.68,48.75,48.67,48.74,5100.0,43.1132,43.1751,43.1043,43.1663,5100.0
2011-02-08 11:15:00,48.75,48.79,48.7,48.71,14300.0,43.1751,43.2106,43.1309,43.1397,14300.0
2011-02-08 11:20:00,48.71,48.73,48.71,48.72,6200.0,43.1397,43.1574,43.1397,43.1486,6200.0
2011-02-08 11:25:00,48.73,48.77,48.73,48.76,7900.0,43.1574,43.1929,43.1574,43.184,7900.0
2011-02-08 11:30:00,48.76,48.82,48.76,48.8,32300.0,43.184,43.2371,43.184,43.2194,32300.0
2011-02-08 11:35:00,48.8,48.82,48.76,48.76,7600.0,43.2194,43.2371,43.184,43.184,7600.0
2011-02-08 11:40:00,48.77,48.81,48.75,48.75,12000.0,43.1929,43.2283,43.1751,43.1751,12000.0
2011-02-08 11:45:00,48.76,48.78,48.75,48.77,8200.0,43.184,43.2017,43.1751,43.1929,8200.0
2011-02-08 11:50:00,48.78,48.78,48.75,48.75,15200.0,43.2017,43.2017,43.1751,43.1751,15200.0
2011-02-08 11:55:00,48.75,48.77,48.72,48.77,15900.0,43.1751,43.1929,43.1486,43.1929,15900.0
2011-02-08 12:00:00,48.77,48.81,48.75,48.75,10900.0,43.1929,43.2283,43.1751,43.1751,10900.0
2011-02-08 12:05:00,48.75,48.77,48.75,48.76,10500.0,43.1751,43.1929,43.1751,43.184,10500.0
2011-02-08 12:10:00,48.76,48.77,48.76,48.76,2300.0,43.184,43.1929,43.184,43.184,2300.0
2011-02-08 12:15:00,48.77,48.77,48.75,48.76,10300.0,43.1929,43.1929,43.1751,43.184,10300.0
2011-02-08 12:20:00,48.75,48.75,48.71,48.72,14200.0,43.1751,43.1751,43.1397,43.1486,14200.0
2011-02-08 12:25:00,48.72,48.77,48.71,48.77,18700.0,43.1486,43.1929,43.1397,43.1929,18700.0
2011-02-08 12:30:00,48.77,48.82,48.76,48.79,16400.0,43.1929,43.2371,43.184,43.2106,16400.0
2011-02-08 12:35:00,48.8,48.81,48.79,48.8,6700.0,43.2194,43.2283,43.2106,43.2194,6700.0
2011-02-08 12:40:00,48.8,48.82,48.8,48.81,115500.0,43.2194,43.2371,43.2194,43.2283,115500.0
2011-02-08 12:45:00,48.81,48.82,48.81,48.81,23000.0,43.2283,43.2371,43.2283,43.2283,23000.0
2011-02-08 12:50:00,48.81,48.83,48.81,48.83,30200.0,43.2283,43.246,43.2283,43.246,30200.0
2011-02-08 12:55:00,48.83,48.84,48.81,48.84,26200.0,43.246,43.2549,43.2283,43.2549,26200.0
2011-02-08 13:00:00,48.84,48.89,48.82,48.84,16900.0,43.2549,43.2991,43.2371,43.2549,16900.0
2011-02-08 13:05:00,48.83,48.84,48.82,48.82,3900.0,43.246,43.2549,43.2371,43.2371,3900.0
2011-02-08 13:10:00,48.82,48.86,48.81,48.81,9400.0,43.2371,43.2726,43.2283,43.2283,9400.0
2011-02-08 13:15:00,48.82,48.91,48.81,48.9,14900.0,43.2371,43.3169,43.2283,43.308,14900.0
2011-02-08 13:20:00,48.89,48.91,48.86,48.91,6900.0,43.2991,43.3169,43.2726,43.3169,6900.0
2011-02-08 13:25:00,48.9,48.91,48.85,48.85,7100.0,43.308,43.3169,43.2637,43.2637,7100.0
2011-02-08 13:30:00,48.85,48.91,48.85,48.91,9500.0,43.2637,43.3169,43.2637,43.3169,9500.0
2011-02-08 13:35:00,48.9,48.9,48.8,48.82,14600.0,43.308,43.308,43.2194,43.2371,14600.0
2011-02-08 13:40:00,48.83,48.86,48.82,48.85,6400.0,43.246,43.2726,43.2371,43.2637,6400.0
2011-02-08 13:45:00,48.85,48.86,48.82,48.85,18100.0,43.2637,43.2726,43.2371,43.2637,18100.0
2011-02-08 13:50:00,48.85,48.9,48.83,48.86,20800.0,43.2637,43.308,43.246,43.2726,20800.0
2011-02-08 13:55:00,48.86,48.89,48.86,48.86,7900.0,43.2726,43.2991,43.2726,43.2726,7900.0
2011-02-08 14:00:00,48.86,48.89,48.86,48.89,4100.0,43.2726,43.2991,43.2726,43.2991,4100.0
2011-02-08 14:05:00,48.89,48.95,48.89,48.93,14500.0,43.2991,43.3523,43.2991,43.3346,14500.0
2011-02-08 14:10:00,48.92,48.94,48.9,48.9,5800.0,43.3257,43.3434,43.308,43.308,5800.0
2011-02-08 14:15:00,48.91,48.92,48.9,48.9,7200.0,43.3169,43.3257,43.308,43.308,7200.0
2011-02-08 14:20:00,48.91,48.92,48.88,48.92,13200.0,43.3169,43.3257,43.2903,43.3257,13200.0
2011-02-08 14:25:00,48.92,48.93,48.89,48.93,11800.0,43.3257,43.3346,43.2991,43.3346,11800.0
2011-02-08 14:30:00,48.94,48.95,48.92,48.92,20700.0,43.3434,43.3523,43.3257,43.3257,20700.0
2011-02-08 14:35:00,48.92,49.01,48.91,49.0,16700.0,43.3257,43.4054,43.3169,43.3966,16700.0
2011-02-08 14:40:00,49.02,49.03,48.97,49.02,20800.0,43.4143,43.4231,43.37,43.4143,20800.0
2011-02-08 14:45:00,49.02,49.04,49.01,49.04,16500.0,43.4143,43.432,43.4054,43.432,16500.0
2011-02-08 14:50:00,49.04,49.04,48.97,48.97,30200.0,43.432,43.432,43.37,43.37,30200.0
2011-02-08 14:55:00,48.98,48.99,48.96,48.98,16000.0,43.3788,43.3877,43.3611,43.3788,16000.0
2011-02-08 15:00:00,48.99,48.99,48.92,48.92,10000.0,43.3877,43.3877,43.3257,43.3257,10000.0
2011-02-08 15:05:00,48.92,49.02,48.91,49.02,29500.0,43.3257,43.4143,43.3169,43.4143,29500.0
2011-02-08 15:10:00,49.03,49.04,48.98,48.98,16900.0,43.4231,43.432,43.3788,43.3788,16900.0
2011-02-08 15:15:00,48.98,48.98,48.96,48.97,18400.0,43.3788,43.3788,43.3611,43.37,18400.0
2011-02-08 15:20:00,48.96,48.97,48.91,48.92,15800.0,43.3611,43.37,43.3169,43.3257,15800.0
2011-02-08 15:25:00,48.92,48.92,48.89,48.89,27500.0,43.3257,43.3257,43.2991,43.2991,27500.0
2011-02-08 15:30:00,48.89,48.98,48.89,48.97,30400.0,43.2991,43.3788,43.2991,43.37,30400.0
2011-02-08 15:35:00,48.98,48.99,48.92,48.93,26500.0,43.3788,43.3877,43.3257,43.3346,26500.0
2011-02-08 15:40:00,48.94,48.99,48.93,48.96,27700.0,43.3434,43.3877,43.3346,43.3611,27700.0
2011-02-08 15:45:00,48.96,49.01,48.94,48.97,69400.0,43.3611,43.4054,43.3434,43.37,69400.0
2011-02-08 15:50:00,48.96,49.01,48.96,49.01,38800.0,43.3611,43.4054,43.3611,43.4054,38800.0
2011-02-08 15:55:00,49.01,49.03,48.95,49.03,53000.0,43.4054,43.4231,43.3523,43.4231,53000.0
2011-02-09 09:30:00,49.28,49.39,49.27,49.38,101500.0,43.6445,43.742,43.6357,43.7331,101500.0
2011-02-09 09:35:00,49.38,49.38,49.08,49.08,48800.0,43.7331,43.7331,43.4674,43.4674,48800.0
2011-02-09 09:40:00,49.08,49.12,48.99,49.04,29900.0,43.4674,43.5028,43.3877,43.432,29900.0
2011-02-09 09:45:00,49.04,49.05,48.88,48.93,24900.0,43.432,43.4408,43.2903,43.3346,24900.0
2011-02-09 09:50:00,48.91,49.0,48.85,49.0,16600.0,43.3169,43.3966,43.2637,43.3966,16600.0
2011-02-09 09:55:00,48.99,49.0,48.93,48.99,12100.0,43.3877,43.3966,43.3346,43.3877,12100.0
2011-02-09 10:00:00,48.99,49.07,48.92,49.02,30500.0,43.3877,43.4586,43.3257,43.4143,30500.0
2011-02-09 10:05:00,49.02,49.14,49.02,49.13,31800.0,43.4143,43.5206,43.4143,43.5117,31800.0
2011-02-09 10:10:00,49.14,49.14,48.98,48.98,47200.0,43.5206,43.5206,43.3788,43.3788,47200.0
2011-02-09 10:15:00,48.98,49.0,48.89,48.92,44700.0,43.3788,43.3966,43.2991,43.3257,44700.0
2011-02-09 10:20:00,48.93,49.01,48.93,48.99,29500.0,43.3346,43.4054,43.3346,43.3877,29500.0
2011-02-09 10:25:00,49.0,49.01,49.0,49.0,24300.0,43.3966,43.4054,43.3966,43.3966,24300.0
2011-02-09 10:30:00,49.0,49.01,49.0,49.0,15700.0,43.3966,43.4054,43.3966,43.3966,15700.0
2011-02-09 10:35:00,49.0,49.02,48.95,48.95,16800.0,43.3966,43.4143,43.3523,43.3523,16800.0
2011-02-09 10:40:00,48.95,49.02,48.87,48.87,56200.0,43.3523,43.4143,43.2814,43.2814,56200.0
2011-02-09 10:45:00,48.88,48.9,48.85,48.9,13700.0,43.2903,43.308,43.2637,43.308,13700.0
2011-02-09 10:50:00,48.89,48.9,48.85,48.86,14100.0,43.2991,43.308,43.2637,43.2726,14100.0
2011-02-09 10:55:00,48.85,48.88,48.84,48.84,11900.0,43.2637,43.2903,43.2549,43.2549,11900.0
2011-02-09 11:00:00,48.86,48.87,48.84,48.86,10600.0,43.2726,43.2814,43.2549,43.2726,10600.0
2011-02-09 11:05:00,48.86,48.87,48.8,48.81,10600.0,43.2726,43.2814,43.2194,43.2283,10600.0
2011-02-09 11:10:00,48.82,48.84,48.77,48.78,20300.0,43.2371,43.2549,43.1929,43.2017,20300.0
2011-02-09 11:15:00,48.77,48.77,48.67,48.71,19600.0,43.1929,43.1929,43.1043,43.1397,19600.0
2011-02-09 11:20:00,48.7,48.72,48.61,48.7,38200.0,43.1309,43.1486,43.0512,43.1309,38200.0
2011-02-09 11:25:00,48.72,48.72,48.59,48.6,29100.0,43.1486,43.1486,43.0334,43.0423,29100.0
2011-02-09 11:30:00,48.6,48.73,48.58,48.71,27500.0,43.0423,43.1574,43.0246,43.1397,27500.0
2011-02-09 11:35:00,48.71,48.77,48.7,48.77,22300.0,43.1397,43.1929,43.1309,43.1929,22300.0
2011-02-09 11:40:00,48.76,48.9,48.76,48.9,32200.0,43.184,43.308,43.184,43.308,32200.0
2011-02-09 11:45:00,48.91,49.01,48.91,49.01,38500.0,43.3169,43.4054,43.3169,43.4054,38500.0
2011-02-09 11:50:00,49.01,49.06,48.99,49.01,31500.0,43.4054,43.4497,43.3877,43.4054,31500.0
2011-02-09 11:55:00,49.02,49.03,48.99,48.99,31900.0,43.4143,43.4231,43.3877,43.3877,31900.0
2011-02-09 12:00:00,48.98,49.0,48.94,48.94,20900.0,43.3788,43.3966,43.3434,43.3434,20900.0
2011-02-09 12:05:00,48.94,49.03,48.93,49.0,15100.0,43.3434,43.4231,43.3346,43.3966,15100.0
2011-02-09 12:10:00,48.99,49.03,48.92,49.01,14200.0,43.3877,43.4231,43.3257,43.4054,14200.0
2011-02-09 12:15:00,49.01,49.01,48.94,48.94,9700.0,43.4054,43.4054,43.3434,43.3434,9700.0
2011-02-09 12:20:00,48.94,48.98,48.9,48.9,21800.0,43.3434,43.3788,43.308,43.308,21800.0
2011-02-09 12:25:00,48.9,48.91,48.86,48.86,17700.0,43.308,43.3169,43.2726,43.2726,17700.0
2011-02-09 12:30:00,48.86,48.87,48.82,48.84,26800.0,43.2726,43.2814,43.2371,43.2549,26800.0
2011-02-09 12:35:00,48.84,48.86,48.8,48.84,13700.0,43.2549,43.2726,43.2194,43.2549,13700.0
2011-02-09 12:40:00,48.84,48.87,48.81,48.86,4800.0,43.2549,43.2814,43.2283,43.2726,4800.0
2011-02-09 12:45:00,48.87,48.89,48.83,48.89,7000.0,43.2814,43.2991,43.246,43.2991,7000.0
2011-02-09 12:50:00,48.9,48.91,48.85,48.85,6700.0,43.308,43.3169,43.2637,43.2637,6700.0
2011-02-09 12:55:00,48.86,48.89,48.8,48.8,10800.0,43.2726,43.2991,43.2194,43.2194,10800.0
2011-02-09 13:00:00,48.81,48.86,48.8,48.86,7100.0,43.2283,43.2726,43.2194,43.2726,7100.0
2011-02-09 13:05:00,48.86,48.91,48.85,48.9,5100.0,43.2726,43.3169,43.2637,43.308,5100.0
2011-02-09 13:10:00,48.9,48.9,48.86,48.86,5000.0,43.308,43.308,43.2726,43.2726,5000.0
2011-02-09 13:15:00,48.85,48.87,48.85,48.85,4800.0,43.2637,43.2814,43.2637,43.2637,4800.0
2011-02-09 13:20:00,48.87,48.9,48.87,48.9,2500.0,43.2814,43.308,43.2814,43.308,2500.0
2011-02-09 13:25:00,48.91,48.94,48.9,48.92,6500.0,43.3169,43.3434,43.308,43.3257,6500.0
2011-02-09 13:30:00,48.92,48.92,48.9,48.9,12900.0,43.3257,43.3257,43.308,43.308,12900.0
2011-02-09 13:35:00,48.88,48.92,48.88,48.91,8000.0,43.2903,43.3257,43.2903,43.3169,8000.0
2011-02-09 13:40:00,48.91,48.93,48.9,48.91,8500.0,43.3169,43.3346,43.308,43.3169,8500.0
2011-02-09 13:45:00,48.91,48.91,48.86,48.88,10200.0,43.3169,43.3169,43.2726,43.2903,10200.0
2011-02-09 13:50:00,48.88,48.89,48.87,48.88,4700.0,43.2903,43.2991,43.2814,43.2903,4700.0
2011-02-09 13:55:00,48.88,48.88,48.85,48.87,14400.0,43.2903,43.2903,43.2637,43.2814,14400.0
2011-02-09 14:00:00,48.85,48.86,48.75,48.75,26000.0,43.2637,43.2726,43.1751,43.1751,26000.0
2011-02-09 14:05:00,48.75,48.76,48.66,48.67,22300.0,43.1751,43.184,43.0954,43.1043,22300.0
2011-02-09 14:10:00,48.67,48.69,48.65,48.66,17600.0,43.1043,43.122,43.0866,43.0954,17600.0
2011-02-09 14:15:00,48.65,48.66,48.59,48.6,28800.0,43.0866,43.0954,43.0334,43.0423,28800.0
2011-02-09 14:20:00,48.6,48.69,48.59,48.61,24000.0,43.0423,43.122,43.0334,43.0512,24000.0
2011-02-09 14:25:00,48.61,48.67,48.6,48.64,29100.0,43.0512,43.1043,43.0423,43.0777,29100.0
2011-02-09 14:30:00,48.64,48.67,48.59,48.67,21500.0,43.0777,43.1043,43.0334,43.1043,21500.0
2011-02-09 14:35:00,48.67,48.67,48.59,48.6,15200.0,43.1043,43.1043,43.0334,43.0423,15200.0
2011-02-09 14:40:00,48.6,48.66,48.59,48.65,39300.0,43.0423,43.0954,43.0334,43.0866,39300.0
2011-02-09 14:45:00,48.65,48.69,48.62,48.64,31000.0,43.0866,43.122,43.06,43.0777,31000.0
2011-02-09 14:50:00,48.64,48.66,48.59,48.64,31600.0,43.0777,43.0954,43.0334,43.0777,31600.0
2011-02-09 14:55:00,48.65,48.68,48.63,48.64,18700.0,43.0866,43.1132,43.0689,43.0777,18700.0
2011-02-09 15:00:00,48.64,48.72,48.64,48.72,19500.0,43.0777,43.1486,43.0777,43.1486,19500.0
2011-02-09 15:05:00,48.72,48.74,48.71,48.71,21300.0,43.1486,43.1663,43.1397,43.1397,21300.0
2011-02-09 15:10:00,48.71,48.8,48.69,48.8,13600.0,43.1397,43.2194,43.122,43.2194,13600.0
2011-02-09 15:15:00,48.8,48.8,48.74,48.74,11200.0,43.2194,43.2194,43.1663,43.1663,11200.0
2011-02-09 15:20:00,48.74,48.83,48.74,48.82,40700.0,43.1663,43.246,43.1663,43.2371,40700.0
2011-02-09 15:25:00,48.82,48.84,48.78,48.8,18100.0,43.2371,43.2549,43.2017,43.2194,18100.0
2011-02-09 15:30:00,48.81,48.82,48.75,48.8,46700.0,43.2283,43.2371,43.1751,43.2194,46700.0
2011-02-09 15:35:00,48.8,48.83,48.76,48.78,27100.0,43.2194,43.246,43.184,43.2017,27100.0
2011-02-09 15:40:00,48.77,48.81,48.75,48.81,19500.0,43.1929,43.2283,43.1751,43.2283,19500.0
2011-02-09 15:45:00,48.81,48.83,48.75,48.78,34000.0,43.2283,43.246,43.1751,43.2017,34000.0
2011-02-09 15:50:00,48.77,48.86,48.75,48.86,46000.0,43.1929,43.2726,43.1751,43.2726,46000.0
2011-02-09 15:55:00,48.85,48.89,48.81,48.87,81300.0,43.2637,43.2991,43.2283,43.2814,81300.0
2011-02-10 09:30:00,48.66,48.94,48.66,48.8,47400.0,43.0954,43.3434,43.0954,43.2194,47400.0
2011-02-10 09:35:00,48.81,49.03,48.8,49.0,30900.0,43.2283,43.4231,43.2194,43.3966,30900.0
2011-02-10 09:40:00,49.01,49.06,48.89,48.91,20300.0,43.4054,43.4497,43.2991,43.3169,20300.0
2011-02-10 09:45:00,48.9,49.02,48.88,48.96,27800.0,43.308,43.4143,43.2903,43.3611,27800.0
2011-02-10 09:50:00,48.96,49.14,48.95,49.12,22900.0,43.3611,43.5206,43.3523,43.5028,22900.0
2011-02-10 09:55:00,49.12,49.19,49.09,49.18,39100.0,43.5028,43.5648,43.4763,43.556,39100.0
2011-02-10 10:00:00,49.2,49.29,49.1,49.29,37500.0,43.5737,43.6534,43.4851,43.6534,37500.0
2011-02-10 10:05:00,49.28,49.48,49.28,49.39,37200.0,43.6445,43.8217,43.6445,43.742,37200.0
2011-02-10 10:10:00,49.41,49.54,49.4,49.54,67700.0,43.7597,43.8748,43.7508,43.8748,67700.0
2011-02-10 10:15:00,49.53,49.6,49.5,49.52,54800.0,43.866,43.9279,43.8394,43.8571,54800.0
2011-02-10 10:20:00,49.51,49.62,49.46,49.48,41300.0,43.8482,43.9457,43.804,43.8217,41300.0
2011-02-10 10:25:00,49.45,49.61,49.45,49.61,19000.0,43.7951,43.9368,43.7951,43.9368,19000.0
2011-02-10 10:30:00,49.61,49.61,49.5,49.51,31900.0,43.9368,43.9368,43.8394,43.8482,31900.0
2011-02-10 10:35:00,49.52,49.61,49.52,49.56,28100.0,43.8571,43.9368,43.8571,43.8925,28100.0
2011-02-10 10:40:00,49.56,49.72,49.53,49.71,35700.0,43.8925,44.0342,43.866,44.0254,35700.0
2011-02-10 10:45:00,49.71,49.79,49.7,49.79,44900.0,44.0254,44.0962,44.0165,44.0962,44900.0
2011-02-10 10:50:00,49.78,49.78,49.71,49.72,24700.0,44.0874,44.0874,44.0254,44.0342,24700.0
2011-02-10 10:55:00,49.71,49.72,49.66,49.7,27500.0,44.0254,44.0342,43.9811,44.0165,27500.0
2011-02-10 11:00:00,49.69,49.76,49.63,49.73,25500.0,44.0077,44.0696,43.9545,44.0431,25500.0
2011-02-10 11:05:00,49.72,49.8,49.69,49.73,43000.0,44.0342,44.1051,44.0077,44.0431,43000.0
2011-02-10 11:10:00,49.72,49.84,49.7,49.79,32500.0,44.0342,44.1405,44.0165,44.0962,32500.0
2011-02-10 11:15:00,49.79,49.89,49.79,49.83,52900.0,44.0962,44.1848,44.0962,44.1316,52900.0
2011-02-10 11:20:00,49.85,49.89,49.78,49.89,50700.0,44.1494,44.1848,44.0874,44.1848,50700.0
2011-02-10 11:25:00,49.89,49.91,49.88,49.91,30400.0,44.1848,44.2025,44.1759,44.2025,30400.0
2011-02-10 11:30:00,49.9,49.95,49.89,49.94,23800.0,44.1936,44.2379,44.1848,44.2291,23800.0
2011-02-10 11:35:00,49.94,49.99,49.94,49.97,24000.0,44.2291,44.2733,44.2291,44.2556,24000.0
2011-02-10 11:40:00,49.97,49.98,49.94,49.94,14400.0,44.2556,44.2645,44.2291,44.2291,14400.0
2011-02-10 11:45:00,49.94,49.99,49.94,49.96,23000.0,44.2291,44.2733,44.2291,44.2468,23000.0
2011-02-10 11:50:00,49.96,49.99,49.96,49.97,20200.0,44.2468,44.2733,44.2468,44.2556,20200.0
2011-02-10 11:55:00,49.97,49.98,49.95,49.95,30100.0,44.2556,44.2645,44.2379,44.2379,30100.0
2011-02-10 12:00:00,49.95,49.97,49.9,49.94,20200.0,44.2379,44.2556,44.1936,44.2291,20200.0
2011-02-10 12:05:00,49.94,49.98,49.93,49.96,12800.0,44.2291,44.2645,44.2202,44.2468,12800.0
2011-02-10 12:10:00,49.96,49.97,49.95,49.97,9100.0,44.2468,44.2556,44.2379,44.2556,9100.0
2011-02-10 12:15:00,49.96,49.97,49.94,49.95,16400.0,44.2468,44.2556,44.2291,44.2379,16400.0
2011-02-10 12:20:00,49.96,49.96,49.91,49.93,16100.0,44.2468,44.2468,44.2025,44.2202,16100.0
2011-02-10 12:25:00,49.92,49.97,49.92,49.97,7900.0,44.2114,44.2556,44.2114,44.2556,7900.0
2011-02-10 12:30:00,49.97,50.0,49.96,49.96,51100.0,44.2556,44.2822,44.2468,44.2468,51100.0
2011-02-10 12:35:00,49.96,49.97,49.91,49.91,48300.0,44.2468,44.2556,44.2025,44.2025,48300.0
2011-02-10 12:40:00,49.9,50.0,49.9,49.99,36100.0,44.1936,44.2822,44.1936,44.2733,36100.0
2011-02-10 12:45:00,49.98,50.02,49.98,50.01,74600.0,44.2645,44.2999,44.2645,44.2911,74600.0
2011-02-10 12:50:00,50.01,50.04,50.0,50.04,13700.0,44.2911,44.3176,44.2822,44.3176,13700.0
2011-02-10 12:55:00,50.03,50.05,50.01,50.01,19300.0,44.3088,44.3265,44.2911,44.2911,19300.0
2011-02-10 13:00:00,50.01,50.1,50.0,50.03,55900.0,44.2911,44.3708,44.2822,44.3088,55900.0
2011-02-10 13:05:00,50.03,50.03,50.01,50.01,9700.0,44.3088,44.3088,44.2911,44.2911,9700.0
2011-02-10 13:10:00,50.01,50.02,50.01,50.02,5200.0,44.2911,44.2999,44.2911,44.2999,5200.0
2011-02-10 13:15:00,50.01,50.11,50.01,50.09,27000.0,44.2911,44.3796,44.2911,44.3619,27000.0
2011-02-10 13:20:00,50.1,50.11,50.09,50.11,9200.0,44.3708,44.3796,44.3619,44.3796,9200.0
2011-02-10 13:25:00,50.1,50.1,50.0,50.0,22400.0,44.3708,44.3708,44.2822,44.2822,22400.0
2011-02-10 13:30:00,50.0,50.07,50.0,50.0,23000.0,44.2822,44.3442,44.2822,44.2822,23000.0
2011-02-10 13:35:00,50.0,50.09,50.0,50.09,28300.0,44.2822,44.3619,44.2822,44.3619,28300.0
2011-02-10 13:40:00,50.09,50.3,50.09,50.26,110500.0,44.3619,44.5479,44.3619,44.5125,110500.0
2011-02-10 13:45:00,50.26,50.34,50.24,50.29,82600.0,44.5125,44.5833,44.4948,44.539,82600.0
2011-02-10 13:50:00,50.28,50.46,50.28,50.44,60700.0,44.5302,44.6896,44.5302,44.6719,60700.0
2011-02-10 13:55:00,50.44,50.47,50.41,50.42,34800.0,44.6719,44.6985,44.6453,44.6542,34800.0
2011-02-10 14:00:00,50.42,50.49,50.36,50.46,61600.0,44.6542,44.7162,44.601,44.6896,61600.0
2011-02-10 14:05:00,50.46,50.47,50.4,50.44,28500.0,44.6896,44.6985,44.6365,44.6719,28500.0
2011-02-10 14:10:00,50.43,50.48,50.43,50.45,30400.0,44.663,44.7073,44.663,44.6807,30400.0
2011-02-10 14:15:00,50.44,50.45,50.41,50.43,22400.0,44.6719,44.6807,44.6453,44.663,22400.0
2011-02-10 14:20:00,50.43,50.48,50.39,50.47,38200.0,44.663,44.7073,44.6276,44.6985,38200.0
2011-02-10 14:25:00,50.46,50.5,50.45,50.48,33800.0,44.6896,44.725,44.6807,44.7073,33800.0
2011-02-10 14:30:00,50.49,50.58,50.44,50.57,84900.0,44.7162,44.7959,44.6719,44.787,84900.0
2011-02-10 14:35:00,50.57,50.64,50.57,50.62,60100.0,44.787,44.849,44.787,44.8313,60100.0
2011-02-10 14:40:00,50.61,50.61,50.6,50.6,13100.0,44.8224,44.8224,44.8136,44.8136,13100.0
2011-02-10 14:45:00,50.6,50.62,50.6,50.6,32000.0,44.8136,44.8313,44.8136,44.8136,32000.0
2011-02-10 14:50:00,50.6,50.61,50.52,50.52,31700.0,44.8136,44.8224,44.7427,44.7427,31700.0
2011-02-10 14:55:00,50.52,50.58,50.49,50.49,62100.0,44.7427,44.7959,44.7162,44.7162,62100.0
2011-02-10 15:00:00,50.49,50.52,50.45,50.47,43400.0,44.7162,44.7427,44.6807,44.6985,43400.0
2011-02-10 15:05:00,50.47,50.54,50.46,50.5,73000.0,44.6985,44.7605,44.6896,44.725,73000.0
2011-02-10 15:10:00,50.5,50.57,50.49,50.56,61400.0,44.725,44.787,44.7162,44.7782,61400.0
2011-02-10 15:15:00,50.57,50.72,50.56,50.68,121700.0,44.787,44.9199,44.7782,44.8844,121700.0
2011-02-10 15:20:00,50.68,50.69,50.64,50.66,40300.0,44.8844,44.8933,44.849,44.8667,40300.0
2011-02-10 15:25:00,50.66,50.66,50.6,50.64,59800.0,44.8667,44.8667,44.8136,44.849,59800.0
2011-02-10 15:30:00,50.63,50.68,50.58,50.58,72000.0,44.8402,44.8844,44.7959,44.7959,72000.0
2011-02-10 15:35:00,50.59,50.61,50.55,50.58,55400.0,44.8047,44.8224,44.7693,44.7959,55400.0
2011-02-10 15:40:00,50.58,50.6,50.53,50.57,57100.0,44.7959,44.8136,44.7516,44.787,57100.0
2011-02-10 15:45:00,50.57,50.67,50.57,50.66,70100.0,44.787,44.8756,44.787,44.8667,70100.0
2011-02-10 15:50:00,50.66,50.67,50.43,50.48,141400.0,44.8667,44.8756,44.663,44.7073,141400.0
2011-02-10 15:55:00,50.48,50.56,50.39,50.51,169100.0,44.7073,44.7782,44.6276,44.7339,169100.0
2011-02-11 09:30:00,50.39,50.45,50.26,50.41,46300.0,44.6276,44.6807,44.5125,44.6453,46300.0
2011-02-11 09:35:00,50.41,50.57,50.41,50.44,31800.0,44.6453,44.787,44.6453,44.6719,31800.0
2011-02-11 09:40:00,50.46,50.46,50.24,50.34,27300.0,44.6896,44.6896,44.4948,44.5833,27300.0
2011-02-11 09:45:00,50.33,50.35,50.12,50.24,37100.0,44.5745,44.5922,44.3885,44.4948,37100.0
2011-02-11 09:50:00,50.23,50.35,50.23,50.34,21900.0,44.4859,44.5922,44.4859,44.5833,21900.0
2011-02-11 09:55:00,50.33,50.45,50.26,50.42,18600.0,44.5745,44.6807,44.5125,44.6542,18600.0
2011-02-11 10:00:00,50.42,50.45,50.25,50.36,30200.0,44.6542,44.6807,44.5036,44.601,30200.0
2011-02-11 10:05:00,50.36,50.42,50.31,50.36,22700.0,44.601,44.6542,44.5568,44.601,22700.0
2011-02-11 10:10:00,50.36,50.39,50.22,50.24,24900.0,44.601,44.6276,44.477,44.4948,24900.0
2011-02-11 10:15:00,50.23,50.27,50.2,50.23,19900.0,44.4859,44.5213,44.4593,44.4859,19900.0
2011-02-11 10:20:00,50.2,50.2,50.07,50.15,15900.0,44.4593,44.4593,44.3442,44.4151,15900.0
2011-02-11 10:25:00,50.16,50.35,50.16,50.35,14800.0,44.4239,44.5922,44.4239,44.5922,14800.0
2011-02-11 10:30:00,50.35,50.35,50.27,50.29,15600.0,44.5922,44.5922,44.5213,44.539,15600.0
2011-02-11 10:35:00,50.28,50.32,50.27,50.31,12300.0,44.5302,44.5656,44.5213,44.5568,12300.0
2011-02-11 10:40:00,50.32,50.39,50.32,50.39,16000.0,44.5656,44.6276,44.5656,44.6276,16000.0
2011-02-11 10:45:00,50.4,50.51,50.39,50.51,11300.0,44.6365,44.7339,44.6276,44.7339,11300.0
2011-02-11 10:50:00,50.51,50.52,50.42,50.52,28800.0,44.7339,44.7427,44.6542,44.7427,28800.0
2011-02-11 10:55:00,50.53,50.56,50.52,50.56,23600.0,44.7516,44.7782,44.7427,44.7782,23600.0
2011-02-11 11:00:00,50.56,50.7,50.51,50.62,45000.0,44.7782,44.9022,44.7339,44.8313,45000.0
2011-02-11 11:05:00,50.6,50.66,50.53,50.6,38500.0,44.8136,44.8667,44.7516,44.8136,38500.0
2011-02-11 11:10:00,50.59,50.59,50.44,50.44,15600.0,44.8047,44.8047,44.6719,44.6719,15600.0
2011-02-11 11:15:00,50.44,50.46,50.36,50.38,24000.0,44.6719,44.6896,44.601,44.6187,24000.0
2011-02-11 11:20:00,50.37,50.54,50.36,50.51,25400.0,44.6099,44.7605,44.601,44.7339,25400.0
2011-02-11 11:25:00,50.51,50.57,50.47,50.55,21600.0,44.7339,44.787,44.6985,44.7693,21600.0
2011-02-11 11:30:00,50.54,50.54,50.47,50.47,26800.0,44.7605,44.7605,44.6985,44.6985,26800.0
2011-02-11 11:35:00,50.47,50.52,50.44,50.5,64900.0,44.6985,44.7427,44.6719,44.725,64900.0
2011-02-11 11:40:00,50.51,50.51,50.42,50.42,19200.0,44.7339,44.7339,44.6542,44.6542,19200.0
2011-02-11 11:45:00,50.42,50.44,50.37,50.41,35800.0,44.6542,44.6719,44.6099,44.6453,35800.0
2011-02-11 11:50:00,50.39,50.42,50.34,50.35,38700.0,44.6276,44.6542,44.5833,44.5922,38700.0
2011-02-11 11:55:00,50.35,50.39,50.34,50.39,11900.0,44.5922,44.6276,44.5833,44.6276,11900.0
2011-02-11 12:00:00,50.4,50.42,50.37,50.39,16800.0,44.6365,44.6542,44.6099,44.6276,16800.0
2011-02-11 12:05:00,50.39,50.44,50.38,50.4,20500.0,44.6276,44.6719,44.6187,44.6365,20500.0
2011-02-11 12:10:00,50.41,50.42,50.28,50.28,29800.0,44.6453,44.6542,44.5302,44.5302,29800.0
2011-02-11 12:15:00,50.28,50.28,50.21,50.22,16200.0,44.5302,44.5302,44.4682,44.477,16200.0
2011-02-11 12:20:00,50.22,50.32,50.22,50.3,11500.0,44.477,44.5656,44.477,44.5479,11500.0
2011-02-11 12:25:00,50.31,50.4,50.31,50.39,8900.0,44.5568,44.6365,44.5568,44.6276,8900.0
2011-02-11 12:30:00,50.39,50.39,50.32,50.32,16400.0,44.6276,44.6276,44.5656,44.5656,16400.0
2011-02-11 12:35:00,50.32,50.35,50.3,50.35,20300.0,44.5656,44.5922,44.5479,44.5922,20300.0
2011-02-11 12:40:00,50.35,50.4,50.35,50.38,10300.0,44.5922,44.6365,44.5922,44.6187,10300.0
2011-02-11 12:45:00,50.39,50.41,50.3,50.33,33800.0,44.6276,44.6453,44.5479,44.5745,33800.0
2011-02-11 12:50:00,50.32,50.32,50.26,50.28,20100.0,44.5656,44.5656,44.5125,44.5302,20100.0
2011-02-11 12:55:00,50.27,50.3,50.24,50.3,12900.0,44.5213,44.5479,44.4948,44.5479,12900.0
2011-02-11 13:00:00,50.3,50.38,50.3,50.38,18000.0,44.5479,44.6187,44.5479,44.6187,18000.0
2011-02-11 13:05:00,50.38,50.41,50.36,50.38,13400.0,44.6187,44.6453,44.601,44.6187,13400.0
2011-02-11 13:10:00,50.37,50.37,50.32,50.35,13200.0,44.6099,44.6099,44.5656,44.5922,13200.0
2011-02-11 13:15:00,50.34,50.4,50.32,50.34,28200.0,44.5833,44.6365,44.5656,44.5833,28200.0
2011-02-11 13:20:00,50.32,50.4,50.31,50.37,13100.0,44.5656,44.6365,44.5568,44.6099,13100.0
2011-02-11 13:25:00,50.37,50.4,50.36,50.4,7800.0,44.6099,44.6365,44.601,44.6365,7800.0
2011-02-11 13:30:00,50.4,50.41,50.35,50.37,16000.0,44.6365,44.6453,44.5922,44.6099,16000.0
2011-02-11 13:35:00,50.36,50.44,50.35,50.42,16700.0,44.601,44.6719,44.5922,44.6542,16700.0
2011-02-11 13:40:00,50.42,50.47,50.42,50.47,12600.0,44.6542,44.6985,44.6542,44.6985,12600.0
2011-02-11 13:45:00,50.47,50.5,50.45,50.45,15700.0,44.6985,44.725,44.6807,44.6807,15700.0
2011-02-11 13:50:00,50.45,50.48,50.44,50.44,16500.0,44.6807,44.7073,44.6719,44.6719,16500.0
2011-02-11 13:55:00,50.43,50.49,50.4,50.45,18200.0,44.663,44.7162,44.6365,44.6807,18200.0
2011-02-11 14:00:00,50.45,50.47,50.37,50.42,35700.0,44.6807,44.6985,44.6099,44.6542,35700.0
2011-02-11 14:05:00,50.43,50.45,50.36,50.44,20800.0,44.663,44.6807,44.601,44.6719,20800.0
2011-02-11 14:10:00,50.45,50.47,50.45,50.45,8400.0,44.6807,44.6985,44.6807,44.6807,8400.0
2011-02-11 14:15:00,50.45,50.46,50.41,50.41,9400.0,44.6807,44.6896,44.6453,44.6453,9400.0
2011-02-11 14:20:00,50.42,50.49,50.41,50.43,16900.0,44.6542,44.7162,44.6453,44.663,16900.0
2011-02-11 14:25:00,50.44,50.47,50.42,50.47,15200.0,44.6719,44.6985,44.6542,44.6985,15200.0
2011-02-11 14:30:00,50.47,50.51,50.45,50.49,27500.0,44.6985,44.7339,44.6807,44.7162,27500.0
2011-02-11 14:35:00,50.49,50.5,50.41,50.43,34200.0,44.7162,44.725,44.6453,44.663,34200.0
2011-02-11 14:40:00,50.42,50.43,50.37,50.41,57600.0,44.6542,44.663,44.6099,44.6453,57600.0
2011-02-11 14:45:00,50.41,50.42,50.37,50.37,32800.0,44.6453,44.6542,44.6099,44.6099,32800.0
2011-02-11 14:50:00,50.37,50.49,50.37,50.46,17400.0,44.6099,44.7162,44.6099,44.6896,17400.0
2011-02-11 14:55:00,50.46,50.53,50.43,50.53,18300.0,44.6896,44.7516,44.663,44.7516,18300.0
2011-02-11 15:00:00,50.54,50.55,50.51,50.52,14700.0,44.7605,44.7693,44.7339,44.7427,14700.0
2011-02-11 15:05:00,50.52,50.57,50.52,50.54,20900.0,44.7427,44.787,44.7427,44.7605,20900.0
2011-02-11 15:10:00,50.55,50.56,50.54,50.54,9000.0,44.7693,44.7782,44.7605,44.7605,9000.0
2011-02-11 15:15:00,50.54,50.59,50.54,50.58,12900.0,44.7605,44.8047,44.7605,44.7959,12900.0
2011-02-11 15:20:00,50.59,50.6,50.57,50.58,22600.0,44.8047,44.8136,44.787,44.7959,22600.0
2011-02-11 15:25:00,50.57,50.58,50.54,50.57,15600.0,44.787,44.7959,44.7605,44.787,15600.0
2011-02-11 15:30:00,50.57,50.59,50.48,50.54,42000.0,44.787,44.8047,44.7073,44.7605,42000.0
2011-02-11 15:35:00,50.54,50.59,50.5,50.55,30200.0,44.7605,44.8047,44.725,44.7693,30200.0
2011-02-11 15:40:00,50.55,50.62,50.54,50.61,29000.0,44.7693,44.8313,44.7605,44.8224,29000.0
2011-02-11 15:45:00,50.62,50.62,50.53,50.53,44200.0,44.8313,44.8313,44.7516,44.7516,44200.0
2011-02-11 15:50:00,50.53,50.56,50.49,50.55,57400.0,44.7516,44.7782,44.7162,44.7693,57400.0
2011-02-11 15:55:00,50.55,50.65,50.53,50.63,86300.0,44.7693,44.8579,44.7516,44.8402,86300.0
2011-02-14 09:30:00,50.46,50.65,50.46,50.6,72900.0,44.6896,44.8579,44.6896,44.8136,72900.0
2011-02-14 09:35:00,50.6,50.62,50.5,50.51,45400.0,44.8136,44.8313,44.725,44.7339,45400.0
2011-02-14 09:40:00,50.51,50.55,50.43,50.51,30600.0,44.7339,44.7693,44.663,44.7339,30600.0
2011-02-14 09:45:00,50.52,50.56,50.43,50.5,29900.0,44.7427,44.7782,44.663,44.725,29900.0
2011-02-14 09:50:00,50.51,50.53,50.45,50.5,23000.0,44.7339,44.7516,44.6807,44.725,23000.0
2011-02-14 09:55:00,50.51,50.53,50.43,50.51,15800.0,44.7339,44.7516,44.663,44.7339,15800.0
2011-02-14 10:00:00,50.51,50.58,50.48,50.52,21900.0,44.7339,44.7959,44.7073,44.7427,21900.0
2011-02-14 10:05:00,50.52,50.56,50.38,50.45,18900.0,44.7427,44.7782,44.6187,44.6807,18900.0
2011-02-14 10:10:00,50.45,50.49,50.41,50.43,15200.0,44.6807,44.7162,44.6453,44.663,15200.0
2011-02-14 10:15:00,50.45,50.61,50.38,50.52,17700.0,44.6807,44.8224,44.6187,44.7427,17700.0
2011-02-14 10:20:00,50.51,50.61,50.5,50.57,9400.0,44.7339,44.8224,44.725,44.787,9400.0
2011-02-14 10:25:00,50.58,50.58,50.51,50.52,11300.0,44.7959,44.7959,44.7339,44.7427,11300.0
2011-02-14 10:30:00,50.51,50.65,50.5,50.65,21400.0,44.7339,44.8579,44.725,44.8579,21400.0
2011-02-14 10:35:00,50.64,50.65,50.44,50.47,20500.0,44.849,44.8579,44.6719,44.6985,20500.0
2011-02-14 10:40:00,50.46,50.48,50.32,50.34,13500.0,44.6896,44.7073,44.5656,44.5833,13500.0
2011-02-14 10:45:00,50.35,50.35,50.24,50.29,28600.0,44.5922,44.5922,44.4948,44.539,28600.0
2011-02-14 10:50:00,50.27,50.35,50.24,50.25,23200.0,44.5213,44.5922,44.4948,44.5036,23200.0
2011-02-14 10:55:00,50.23,50.38,50.19,50.38,40000.0,44.4859,44.6187,44.4505,44.6187,40000.0
2011-02-14 11:00:00,50.38,50.5,50.38,50.38,22200.0,44.6187,44.725,44.6187,44.6187,22200.0
2011-02-14 11:05:00,50.39,50.51,50.38,50.51,17400.0,44.6276,44.7339,44.6187,44.7339,17400.0
2011-02-14 11:10:00,50.51,50.58,50.51,50.55,16500.0,44.7339,44.7959,44.7339,44.7693,16500.0
2011-02-14 11:15:00,50.55,50.66,50.54,50.66,16600.0,44.7693,44.8667,44.7605,44.8667,16600.0
2011-02-14 11:20:00,50.65,50.75,50.64,50.74,22200.0,44.8579,44.9464,44.849,44.9376,22200.0
2011-02-14 11:25:00,50.74,50.8,50.7,50.78,28700.0,44.9376,44.9907,44.9022,44.973,28700.0
2011-02-14 11:30:00,50.77,50.85,50.77,50.84,29400.0,44.9642,45.035,44.9642,45.0261,29400.0
2011-02-14 11:35:00,50.84,50.86,50.8,50.85,29900.0,45.0261,45.0439,44.9907,45.035,29900.0
2011-02-14 11:40:00,50.86,50.9,50.82,50.85,29400.0,45.0439,45.0793,45.0084,45.035,29400.0
2011-02-14 11:45:00,50.83,50.88,50.83,50.84,9600.0,45.0173,45.0616,45.0173,45.0261,9600.0
2011-02-14 11:50:00,50.84,50.86,50.77,50.77,32900.0,45.0261,45.0439,44.9642,44.9642,32900.0
2011-02-14 11:55:00,50.77,50.89,50.77,50.88,19500.0,44.9642,45.0704,44.9642,45.0616,19500.0
2011-02-14 12:00:00,50.88,50.89,50.86,50.87,9200.0,45.0616,45.0704,45.0439,45.0527,9200.0
2011-02-14 12:05:00,50.88,50.88,50.84,50.85,41300.0,45.0616,45.0616,45.0261,45.035,41300.0
2011-02-14 12:10:00,50.84,50.88,50.81,50.82,23700.0,45.0261,45.0616,44.9996,45.0084,23700.0
2011-02-14 12:15:00,50.83,50.87,50.82,50.86,10300.0,45.0173,45.0527,45.0084,45.0439,10300.0
2011-02-14 12:20:00,50.85,50.88,50.83,50.85,92800.0,45.035,45.0616,45.0173,45.035,92800.0
2011-02-14 12:25:00,50.85,50.93,50.84,50.92,63100.0,45.035,45.1059,45.0261,45.097,63100.0
2011-02-14 12:30:00,50.93,50.97,50.92,50.96,15100.0,45.1059,45.1413,45.097,45.1324,15100.0
2011-02-14 12:35:00,50.96,50.97,50.94,50.96,14000.0,45.1324,45.1413,45.1147,45.1324,14000.0
2011-02-14 12:40:00,50.96,51.02,50.95,51.02,42100.0,45.1324,45.1856,45.1236,45.1856,42100.0
2011-02-14 12:45:00,51.02,51.03,51.0,51.01,40800.0,45.1856,45.1944,45.1678,45.1767,40800.0
2011-02-14 12:50:00,51.01,51.07,51.01,51.07,11600.0,45.1767,45.2298,45.1767,45.2298,11600.0
2011-02-14 12:55:00,51.07,51.1,51.03,51.04,38200.0,45.2298,45.2564,45.1944,45.2033,38200.0
2011-02-14 13:00:00,51.04,51.04,50.93,50.93,24500.0,45.2033,45.2033,45.1059,45.1059,24500.0
2011-02-14 13:05:00,50.93,50.94,50.82,50.82,26500.0,45.1059,45.1147,45.0084,45.0084,26500.0
2011-02-14 13:10:00,50.81,50.89,50.81,50.87,13200.0,44.9996,45.0704,44.9996,45.0527,13200.0
2011-02-14 13:15:00,50.87,50.88,50.81,50.82,32200.0,45.0527,45.0616,44.9996,45.0084,32200.0
2011-02-14 13:20:00,50.82,50.94,50.82,50.89,33600.0,45.0084,45.1147,45.0084,45.0704,33600.0
2011-02-14 13:25:00,50.9,50.9,50.85,50.86,7000.0,45.0793,45.0793,45.035,45.0439,7000.0
2011-02-14 13:30:00,50.85,50.93,50.84,50.93,31700.0,45.035,45.1059,45.0261,45.1059,31700.0
2011-02-14 13:35:00,50.94,50.99,50.94,50.99,5300.0,45.1147,45.159,45.1147,45.159,5300.0
2011-02-14 13:40:00,50.98,50.99,50.9,50.96,20900.0,45.1501,45.159,45.0793,45.1324,20900.0
2011-02-14 13:45:00,50.96,50.96,50.92,50.95,11900.0,45.1324,45.1324,45.097,45.1236,11900.0
2011-02-14 13:50:00,50.96,51.0,50.94,50.96,27400.0,45.1324,45.1678,45.1147,45.1324,27400.0
2011-02-14 13:55:00,50.97,50.97,50.87,50.9,19700.0,45.1413,45.1413,45.0527,45.0793,19700.0
2011-02-14 14:00:00,50.88,50.88,50.81,50.84,27000.0,45.0616,45.0616,44.9996,45.0261,27000.0
2011-02-14 14:05:00,50.84,50.89,50.83,50.89,7200.0,45.0261,45.0704,45.0173,45.0704,7200.0
2011-02-14 14:10:00,50.88,50.92,50.87,50.88,7800.0,45.0616,45.097,45.0527,45.0616,7800.0
2011-02-14 14:15:00,50.87,50.9,50.84,50.88,20700.0,45.0527,45.0793,45.0261,45.0616,20700.0
2011-02-14 14:20:00,50.88,50.92,50.87,50.92,7200.0,45.0616,45.097,45.0527,45.097,7200.0
2011-02-14 14:25:00,50.92,50.97,50.92,50.97,13400.0,45.097,45.1413,45.097,45.1413,13400.0
2011-02-14 14:30:00,50.97,50.99,50.96,50.96,16200.0,45.1413,45.159,45.1324,45.1324,16200.0
2011-02-14 14:35:00,50.95,50.99,50.94,50.94,11300.0,45.1236,45.159,45.1147,45.1147,11300.0
2011-02-14 14:40:00,50.93,50.97,50.92,50.96,15100.0,45.1059,45.1413,45.097,45.1324,15100.0
2011-02-14 14:45:00,50.96,51.0,50.95,50.95,12500.0,45.1324,45.1678,45.1236,45.1236,12500.0
2011-02-14 14:50:00,50.96,50.96,50.95,50.95,11100.0,45.1324,45.1324,45.1236,45.1236,11100.0
2011-02-14 14:55:00,50.95,50.96,50.85,50.87,19300.0,45.1236,45.1324,45.035,45.0527,19300.0
2011-02-14 15:00:00,50.86,50.87,50.82,50.83,34200.0,45.0439,45.0527,45.0084,45.0173,34200.0
2011-02-14 15:05:00,50.83,50.87,50.82,50.86,55800.0,45.0173,45.0527,45.0084,45.0439,55800.0
2011-02-14 15:10:00,50.85,50.94,50.85,50.93,32400.0,45.035,45.1147,45.035,45.1059,32400.0
2011-02-14 15:15:00,50.93,50.96,50.93,50.95,38200.0,45.1059,45.1324,45.1059,45.1236,38200.0
2011-02-14 15:20:00,50.95,50.96,50.93,50.94,28500.0,45.1236,45.1324,45.1059,45.1147,28500.0
2011-02-14 15:25:00,50.94,50.95,50.85,50.85,28600.0,45.1147,45.1236,45.035,45.035,28600.0
2011-02-14 15:30:00,50.86,50.87,50.83,50.85,34000.0,45.0439,45.0527,45.0173,45.035,34000.0
2011-02-14 15:35:00,50.86,50.93,50.86,50.87,42700.0,45.0439,45.1059,45.0439,45.0527,42700.0
2011-02-14 15:40:00,50.87,51.0,50.85,51.0,57000.0,45.0527,45.1678,45.035,45.1678,57000.0
2011-02-14 15:45:00,51.0,51.02,50.92,50.92,75800.0,45.1678,45.1856,45.097,45.097,75800.0
2011-02-14 15:50:00,50.92,50.92,50.84,50.88,92600.0,45.097,45.097,45.0261,45.0616,92600.0
2011-02-14 15:55:00,50.87,50.87,50.76,50.79,139900.0,45.0527,45.0527,44.9553,44.9819,139900.0
2011-02-15 09:30:00,50.44,50.9,50.44,50.69,62500.0,44.6719,45.0793,44.6719,44.8933,62500.0
2011-02-15 09:35:00,50.69,50.69,50.4,50.41,41000.0,44.8933,44.8933,44.6365,44.6453,41000.0
2011-02-15 09:40:00,50.44,50.88,50.36,50.88,21600.0,44.6719,45.0616,44.601,45.0616,21600.0
2011-02-15 09:45:00,50.87,50.93,50.6,50.6,21500.0,45.0527,45.1059,44.8136,44.8136,21500.0
2011-02-15 09:50:00,50.59,50.65,50.54,50.57,28500.0,44.8047,44.8579,44.7605,44.787,28500.0
2011-02-15 09:55:00,50.57,50.57,50.43,50.47,27600.0,44.787,44.787,44.663,44.6985,27600.0
2011-02-15 10:00:00,50.46,50.61,50.44,50.44,31600.0,44.6896,44.8224,44.6719,44.6719,31600.0
2011-02-15 10:05:00,50.43,50.48,50.35,50.45,31000.0,44.663,44.7073,44.5922,44.6807,31000.0
2011-02-15 10:10:00,50.45,50.5,50.32,50.46,29300.0,44.6807,44.725,44.5656,44.6896,29300.0
2011-02-15 10:15:00,50.46,50.47,50.24,50.26,49300.0,44.6896,44.6985,44.4948,44.5125,49300.0
2011-02-15 10:20:00,50.26,50.33,50.18,50.18,60500.0,44.5125,44.5745,44.4416,44.4416,60500.0
2011-02-15 10:25:00,50.18,50.2,49.99,50.19,106700.0,44.4416,44.4593,44.2733,44.4505,106700.0
2011-02-15 10:30:00,50.2,50.22,50.13,50.21,60300.0,44.4593,44.477,44.3973,44.4682,60300.0
2011-02-15 10:35:00,50.22,50.26,50.14,50.15,46000.0,44.477,44.5125,44.4062,44.4151,46000.0
2011-02-15 10:40:00,50.16,50.23,50.03,50.08,36400.0,44.4239,44.4859,44.3088,44.3531,36400.0
2011-02-15 10:45:00,50.09,50.19,50.08,50.19,39700.0,44.3619,44.4505,44.3531,44.4505,39700.0
2011-02-15 10:50:00,50.19,50.25,50.18,50.22,24900.0,44.4505,44.5036,44.4416,44.477,24900.0
2011-02-15 10:55:00,50.24,50.27,49.93,49.93,63900.0,44.4948,44.5213,44.2202,44.2202,63900.0
2011-02-15 11:00:00,49.93,49.95,49.83,49.84,56900.0,44.2202,44.2379,44.1316,44.1405,56900.0
2011-02-15 11:05:00,49.86,50.0,49.85,50.0,62400.0,44.1582,44.2822,44.1494,44.2822,62400.0
2011-02-15 11:10:00,49.99,50.02,49.9,49.9,30800.0,44.2733,44.2999,44.1936,44.1936,30800.0
2011-02-15 11:15:00,49.9,49.94,49.83,49.9,40100.0,44.1936,44.2291,44.1316,44.1936,40100.0
2011-02-15 11:20:00,49.89,50.0,49.86,49.96,42100.0,44.1848,44.2822,44.1582,44.2468,42100.0
2011-02-15 11:25:00,49.96,50.0,49.96,49.97,67000.0,44.2468,44.2822,44.2468,44.2556,67000.0
2011-02-15 11:30:00,49.96,50.0,49.96,50.0,40100.0,44.2468,44.2822,44.2468,44.2822,40100.0
2011-02-15 11:35:00,50.0,50.0,49.96,49.99,24200.0,44.2822,44.2822,44.2468,44.2733,24200.0
2011-02-15 11:40:00,49.99,49.99,49.93,49.98,19000.0,44.2733,44.2733,44.2202,44.2645,19000.0
2011-02-15 11:45:00,49.98,50.03,49.91,49.91,37900.0,44.2645,44.3088,44.2025,44.2025,37900.0
2011-02-15 11:50:00,49.91,49.96,49.9,49.92,32300.0,44.2025,44.2468,44.1936,44.2114,32300.0
2011-02-15 11:55:00,49.91,49.93,49.83,49.92,25000.0,44.2025,44.2202,44.1316,44.2114,25000.0
2011-02-15 12:00:00,49.93,49.96,49.87,49.92,31900.0,44.2202,44.2468,44.1671,44.2114,31900.0
2011-02-15 12:05:00,49.91,49.98,49.9,49.94,30500.0,44.2025,44.2645,44.1936,44.2291,30500.0
2011-02-15 12:10:00,49.94,49.98,49.93,49.97,14900.0,44.2291,44.2645,44.2202,44.2556,14900.0
2011-02-15 12:15:00,49.97,49.98,49.93,49.95,19400.0,44.2556,44.2645,44.2202,44.2379,19400.0
2011-02-15 12:20:00,49.95,49.96,49.92,49.93,17500.0,44.2379,44.2468,44.2114,44.2202,17500.0
2011-02-15 12:25:00,49.95,50.0,49.94,49.98,24800.0,44.2379,44.2822,44.2291,44.2645,24800.0
2011-02-15 12:30:00,50.0,50.0,49.99,50.0,9800.0,44.2822,44.2822,44.2733,44.2822,9800.0
2011-02-15 12:35:00,50.0,50.03,49.99,50.0,102100.0,44.2822,44.3088,44.2733,44.2822,102100.0
2011-02-15 12:40:00,49.99,50.01,49.99,49.99,17100.0,44.2733,44.2911,44.2733,44.2733,17100.0
2011-02-15 12:45:00,50.0,50.08,49.99,50.08,14700.0,44.2822,44.3531,44.2733,44.3531,14700.0
2011-02-15 12:50:00,50.07,50.09,50.07,50.07,16000.0,44.3442,44.3619,44.3442,44.3442,16000.0
2011-02-15 12:55:00,50.08,50.1,50.03,50.05,31000.0,44.3531,44.3708,44.3088,44.3265,31000.0
2011-02-15 13:00:00,50.04,50.09,50.03,50.08,26700.0,44.3176,44.3619,44.3088,44.3531,26700.0
2011-02-15 13:05:00,50.08,50.1,50.05,50.05,16500.0,44.3531,44.3708,44.3265,44.3265,16500.0
2011-02-15 13:10:00,50.05,50.14,50.05,50.13,27600.0,44.3265,44.4062,44.3265,44.3973,27600.0
2011-02-15 13:15:00,50.12,50.13,50.03,50.03,29800.0,44.3885,44.3973,44.3088,44.3088,29800.0
2011-02-15 13:20:00,50.03,50.03,50.0,50.0,11500.0,44.3088,44.3088,44.2822,44.2822,11500.0
2011-02-15 13:25:00,50.0,50.02,49.97,49.99,15400.0,44.2822,44.2999,44.2556,44.2733,15400.0
2011-02-15 13:30:00,49.99,50.02,49.98,49.99,19600.0,44.2733,44.2999,44.2645,44.2733,19600.0
2011-02-15 13:35:00,49.99,50.02,49.98,50.02,8500.0,44.2733,44.2999,44.2645,44.2999,8500.0
2011-02-15 13:40:00,50.02,50.04,50.01,50.04,10100.0,44.2999,44.3176,44.2911,44.3176,10100.0
2011-02-15 13:45:00,50.05,50.24,50.05,50.12,65800.0,44.3265,44.4948,44.3265,44.3885,65800.0
2011-02-15 13:50:00,50.12,50.15,50.08,50.08,39100.0,44.3885,44.4151,44.3531,44.3531,39100.0
2011-02-15 13:55:00,50.08,50.1,50.06,50.08,19000.0,44.3531,44.3708,44.3353,44.3531,19000.0
2011-02-15 14:00:00,50.09,50.09,50.03,50.06,32100.0,44.3619,44.3619,44.3088,44.3353,32100.0
2011-02-15 14:05:00,50.06,50.06,49.99,50.05,21900.0,44.3353,44.3353,44.2733,44.3265,21900.0
2011-02-15 14:10:00,50.05,50.06,49.95,49.96,21100.0,44.3265,44.3353,44.2379,44.2468,21100.0
2011-02-15 14:15:00,49.97,49.98,49.93,49.97,38500.0,44.2556,44.2645,44.2202,44.2556,38500.0
2011-02-15 14:20:00,49.97,49.97,49.9,49.9,17200.0,44.2556,44.2556,44.1936,44.1936,17200.0
2011-02-15 14:25:00,49.9,49.94,49.89,49.92,45800.0,44.1936,44.2291,44.1848,44.2114,45800.0
2011-02-15 14:30:00,49.94,49.97,49.91,49.97,30500.0,44.2291,44.2556,44.2025,44.2556,30500.0
2011-02-15 14:35:00,49.96,49.98,49.94,49.95,53800.0,44.2468,44.2645,44.2291,44.2379,53800.0
2011-02-15 14:40:00,49.95,49.98,49.94,49.96,23800.0,44.2379,44.2645,44.2291,44.2468,23800.0
2011-02-15 14:45:00,49.96,49.99,49.94,49.95,32500.0,44.2468,44.2733,44.2291,44.2379,32500.0
2011-02-15 14:50:00,49.95,49.95,49.9,49.91,41800.0,44.2379,44.2379,44.1936,44.2025,41800.0
2011-02-15 14:55:00,49.91,49.95,49.88,49.92,65000.0,44.2025,44.2379,44.1759,44.2114,65000.0
2011-02-15 15:00:00,49.91,49.98,49.9,49.98,41700.0,44.2025,44.2645,44.1936,44.2645,41700.0
2011-02-15 15:05:00,49.98,49.98,49.93,49.94,124400.0,44.2645,44.2645,44.2202,44.2291,124400.0
2011-02-15 15:10:00,49.94,49.97,49.93,49.97,22900.0,44.2291,44.2556,44.2202,44.2556,22900.0
2011-02-15 15:15:00,49.97,49.97,49.86,49.91,110600.0,44.2556,44.2556,44.1582,44.2025,110600.0
2011-02-15 15:20:00,49.91,49.91,49.84,49.85,59500.0,44.2025,44.2025,44.1405,44.1494,59500.0
2011-02-15 15:25:00,49.86,49.92,49.84,49.91,41900.0,44.1582,44.2114,44.1405,44.2025,41900.0
2011-02-15 15:30:00,49.91,49.93,49.8,49.81,63200.0,44.2025,44.2202,44.1051,44.1139,63200.0
2011-02-15 15:35:00,49.81,49.84,49.79,49.84,66900.0,44.1139,44.1405,44.0962,44.1405,66900.0
2011-02-15 15:40:00,49.84,49.85,49.78,49.81,74300.0,44.1405,44.1494,44.0874,44.1139,74300.0
2011-02-15 15:45:00,49.81,49.82,49.77,49.8,103500.0,44.1139,44.1228,44.0785,44.1051,103500.0
2011-02-15 15:50:00,49.79,49.79,49.72,49.73,78200.0,44.0962,44.0962,44.0342,44.0431,78200.0
2011-02-15 15:55:00,49.73,49.85,49.73,49.78,192900.0,44.0431,44.1494,44.0431,44.0874,192900.0
2011-02-16 09:30:00,49.9,49.9,49.42,49.54,100300.0,44.1936,44.1936,43.7685,43.8748,100300.0
2011-02-16 09:35:00,49.56,49.97,49.51,49.92,70000.0,43.8925,44.2556,43.8482,44.2114,70000.0
2011-02-16 09:40:00,49.92,50.01,49.87,50.0,51600.0,44.2114,44.2911,44.1671,44.2822,51600.0
2011-02-16 09:45:00,50.0,50.02,49.9,50.02,66500.0,44.2822,44.2999,44.1936,44.2999,66500.0
2011-02-16 09:50:00,50.02,50.1,49.91,49.93,74300.0,44.2999,44.3708,44.2025,44.2202,74300.0
2011-02-16 09:55:00,49.92,50.23,49.88,50.22,41800.0,44.2114,44.4859,44.1759,44.477,41800.0
2011-02-16 10:00:00,50.21,50.22,49.98,50.05,74000.0,44.4682,44.477,44.2645,44.3265,74000.0
2011-02-16 10:05:00,50.05,50.21,50.01,50.2,188800.0,44.3265,44.4682,44.2911,44.4593,188800.0
2011-02-16 10:10:00,50.2,50.28,50.15,50.17,75700.0,44.4593,44.5302,44.4151,44.4328,75700.0
2011-02-16 10:15:00,50.16,50.27,50.13,50.17,46500.0,44.4239,44.5213,44.3973,44.4328,46500.0
2011-02-16 10:20:00,50.16,50.24,50.1,50.17,42500.0,44.4239,44.4948,44.3708,44.4328,42500.0
2011-02-16 10:25:00,50.17,50.2,50.03,50.03,86000.0,44.4328,44.4593,44.3088,44.3088,86000.0
2011-02-16 10:30:00,50.03,50.14,50.02,50.11,47000.0,44.3088,44.4062,44.2999,44.3796,47000.0
2011-02-16 10:35:00,50.11,50.31,50.09,50.31,67500.0,44.3796,44.5568,44.3619,44.5568,67500.0
2011-02-16 10:40:00,50.3,50.39,50.15,50.36,73800.0,44.5479,44.6276,44.4151,44.601,73800.0
2011-02-16 10:45:00,50.36,50.5,50.35,50.47,50000.0,44.601,44.725,44.5922,44.6985,50000.0
2011-02-16 10:50:00,50.47,50.48,50.24,50.3,37400.0,44.6985,44.7073,44.4948,44.5479,37400.0
2011-02-16 10:55:00,50.31,50.49,50.28,50.49,34400.0,44.5568,44.7162,44.5302,44.7162,34400.0
2011-02-16 11:00:00,50.49,50.51,50.31,50.32,78100.0,44.7162,44.7339,44.5568,44.5656,78100.0
2011-02-16 11:05:00,50.3,50.46,50.29,50.41,29700.0,44.5479,44.6896,44.539,44.6453,29700.0
2011-02-16 11:10:00,50.41,50.54,50.37,50.54,25500.0,44.6453,44.7605,44.6099,44.7605,25500.0
2011-02-16 11:15:00,50.55,50.55,50.49,50.49,20000.0,44.7693,44.7693,44.7162,44.7162,20000.0
2011-02-16 11:20:00,50.49,50.54,50.39,50.39,37700.0,44.7162,44.7605,44.6276,44.6276,37700.0
2011-02-16 11:25:00,50.39,50.4,50.26,50.33,42300.0,44.6276,44.6365,44.5125,44.5745,42300.0
2011-02-16 11:30:00,50.33,50.35,50.23,50.25,16900.0,44.5745,44.5922,44.4859,44.5036,16900.0
2011-02-16 11:35:00,50.24,50.35,50.24,50.3,51200.0,44.4948,44.5922,44.4948,44.5479,51200.0
2011-02-16 11:40:00,50.31,50.4,50.27,50.39,98800.0,44.5568,44.6365,44.5213,44.6276,98800.0
2011-02-16 11:45:00,50.36,50.47,50.34,50.45,32700.0,44.601,44.6985,44.5833,44.6807,32700.0
2011-02-16 11:50:00,50.46,50.47,50.43,50.46,9900.0,44.6896,44.6985,44.663,44.6896,9900.0
2011-02-16 11:55:00,50.46,50.51,50.42,50.46,41800.0,44.6896,44.7339,44.6542,44.6896,41800.0
2011-02-16 12:00:00,50.47,50.48,50.3,50.37,35300.0,44.6985,44.7073,44.5479,44.6099,35300.0
2011-02-16 12:05:00,50.35,50.36,50.11,50.11,36000.0,44.5922,44.601,44.3796,44.3796,36000.0
2011-02-16 12:10:00,50.13,50.18,50.13,50.15,16500.0,44.3973,44.4416,44.3973,44.4151,16500.0
2011-02-16 12:15:00,50.16,50.18,50.02,50.03,21400.0,44.4239,44.4416,44.2999,44.3088,21400.0
2011-02-16 12:20:00,50.03,50.15,50.02,50.14,23500.0,44.3088,44.4151,44.2999,44.4062,23500.0
2011-02-16 12:25:00,50.14,50.21,50.09,50.14,26700.0,44.4062,44.4682,44.3619,44.4062,26700.0
2011-02-16 12:30:00,50.15,50.28,50.11,50.26,59700.0,44.4151,44.5302,44.3796,44.5125,59700.0
2011-02-16 12:35:00,50.26,50.27,50.23,50.26,57200.0,44.5125,44.5213,44.4859,44.5125,57200.0
2011-02-16 12:40:00,50.27,50.28,50.24,50.24,8900.0,44.5213,44.5302,44.4948,44.4948,8900.0
2011-02-16 12:45:00,50.24,50.32,50.21,50.32,18600.0,44.4948,44.5656,44.4682,44.5656,18600.0
2011-02-16 12:50:00,50.32,50.35,50.22,50.34,31000.0,44.5656,44.5922,44.477,44.5833,31000.0
2011-02-16 12:55:00,50.35,50.36,50.35,50.36,9000.0,44.5922,44.601,44.5922,44.601,9000.0
2011-02-16 13:00:00,50.35,50.39,50.25,50.28,33900.0,44.5922,44.6276,44.5036,44.5302,33900.0
2011-02-16 13:05:00,50.27,50.31,50.25,50.3,16700.0,44.5213,44.5568,44.5036,44.5479,16700.0
2011-02-16 13:10:00,50.32,50.35,50.28,50.34,14200.0,44.5656,44.5922,44.5302,44.5833,14200.0
2011-02-16 13:15:00,50.34,50.34,50.23,50.23,36900.0,44.5833,44.5833,44.4859,44.4859,36900.0
2011-02-16 13:20:00,50.22,50.26,50.18,50.18,16000.0,44.477,44.5125,44.4416,44.4416,16000.0
2011-02-16 13:25:00,50.18,50.23,50.15,50.2,26200.0,44.4416,44.4859,44.4151,44.4593,26200.0
2011-02-16 13:30:00,50.2,50.23,50.13,50.15,39000.0,44.4593,44.4859,44.3973,44.4151,39000.0
2011-02-16 13:35:00,50.16,50.2,50.13,50.2,8100.0,44.4239,44.4593,44.3973,44.4593,8100.0
2011-02-16 13:40:00,50.21,50.32,50.21,50.32,9100.0,44.4682,44.5656,44.4682,44.5656,9100.0
2011-02-16 13:45:00,50.33,50.39,50.32,50.38,15800.0,44.5745,44.6276,44.5656,44.6187,15800.0
2011-02-16 13:50:00,50.37,50.4,50.35,50.37,14500.0,44.6099,44.6365,44.5922,44.6099,14500.0
2011-02-16 13:55:00,50.36,50.38,50.3,50.31,18500.0,44.601,44.6187,44.5479,44.5568,18500.0
2011-02-16 14:00:00,50.33,50.33,50.26,50.28,17000.0,44.5745,44.5745,44.5125,44.5302,17000.0
2011-02-16 14:05:00,50.26,50.28,50.18,50.2,28500.0,44.5125,44.5302,44.4416,44.4593,28500.0
2011-02-16 14:10:00,50.18,50.23,50.06,50.1,41400.0,44.4416,44.4859,44.3353,44.3708,41400.0
2011-02-16 14:15:00,50.1,50.13,50.02,50.02,21600.0,44.3708,44.3973,44.2999,44.2999,21600.0
2011-02-16 14:20:00,50.02,50.11,50.0,50.1,15300.0,44.2999,44.3796,44.2822,44.3708,15300.0
2011-02-16 14:25:00,50.1,50.1,49.98,49.99,14100.0,44.3708,44.3708,44.2645,44.2733,14100.0
2011-02-16 14:30:00,50.0,50.13,50.0,50.12,18900.0,44.2822,44.3973,44.2822,44.3885,18900.0
2011-02-16 14:35:00,50.12,50.24,50.12,50.23,26800.0,44.3885,44.4948,44.3885,44.4859,26800.0
2011-02-16 14:40:00,50.23,50.23,50.19,50.23,15300.0,44.4859,44.4859,44.4505,44.4859,15300.0
2011-02-16 14:45:00,50.24,50.25,50.18,50.2,17300.0,44.4948,44.5036,44.4416,44.4593,17300.0
2011-02-16 14:50:00,50.2,50.25,50.18,50.24,11400.0,44.4593,44.5036,44.4416,44.4948,11400.0
2011-02-16 14:55:00,50.23,50.29,50.21,50.21,14700.0,44.4859,44.539,44.4682,44.4682,14700.0
2011-02-16 15:00:00,50.21,50.27,50.21,50.27,13500.0,44.4682,44.5213,44.4682,44.5213,13500.0
2011-02-16 15:05:00,50.26,50.36,50.26,50.36,33700.0,44.5125,44.601,44.5125,44.601,33700.0
2011-02-16 15:10:00,50.35,50.36,50.3,50.3,13700.0,44.5922,44.601,44.5479,44.5479,13700.0
2011-02-16 15:15:00,50.3,50.35,50.24,50.24,17500.0,44.5479,44.5922,44.4948,44.4948,17500.0
2011-02-16 15:20:00,50.25,50.29,50.24,50.26,20000.0,44.5036,44.539,44.4948,44.5125,20000.0
2011-02-16 15:25:00,50.27,50.33,50.24,50.24,21000.0,44.5213,44.5745,44.4948,44.4948,21000.0
2011-02-16 15:30:00,50.25,50.28,50.21,50.23,33000.0,44.5036,44.5302,44.4682,44.4859,33000.0
2011-02-16 15:35:00,50.23,50.23,50.18,50.19,56800.0,44.4859,44.4859,44.4416,44.4505,56800.0
2011-02-16 15:40:00,50.19,50.24,50.18,50.18,33400.0,44.4505,44.4948,44.4416,44.4416,33400.0
2011-02-16 15:45:00,50.18,50.23,50.17,50.18,55400.0,44.4416,44.4859,44.4328,44.4416,55400.0
2011-02-16 15:50:00,50.18,50.22,50.07,50.09,74200.0,44.4416,44.477,44.3442,44.3619,74200.0
2011-02-16 15:55:00,50.11,50.18,50.06,50.12,91700.0,44.3796,44.4416,44.3353,44.3885,91700.0
2011-02-17 09:30:00,50.24,50.33,49.95,50.02,41500.0,44.4948,44.5745,44.2379,44.2999,41500.0
2011-02-17 09:35:00,50.03,50.1,49.85,49.89,41300.0,44.3088,44.3708,44.1494,44.1848,41300.0
2011-02-17 09:40:00,49.92,49.98,49.8,49.86,35000.0,44.2114,44.2645,44.1051,44.1582,35000.0
2011-02-17 09:45:00,49.84,50.0,49.73,49.97,43000.0,44.1405,44.2822,44.0431,44.2556,43000.0
2011-02-17 09:50:00,49.97,50.2,49.96,50.19,57600.0,44.2556,44.4593,44.2468,44.4505,57600.0
2011-02-17 09:55:00,50.19,50.19,50.1,50.13,44000.0,44.4505,44.4505,44.3708,44.3973,44000.0
2011-02-17 10:00:00,50.14,50.21,50.03,50.15,58600.0,44.4062,44.4682,44.3088,44.4151,58600.0
2011-02-17 10:05:00,50.15,50.15,50.0,50.04,31100.0,44.4151,44.4151,44.2822,44.3176,31100.0
2011-02-17 10:10:00,50.04,50.15,49.99,50.11,38900.0,44.3176,44.4151,44.2733,44.3796,38900.0
2011-02-17 10:15:00,50.11,50.15,50.01,50.12,18400.0,44.3796,44.4151,44.2911,44.3885,18400.0
2011-02-17 10:20:00,50.13,50.22,50.1,50.2,44800.0,44.3973,44.477,44.3708,44.4593,44800.0
2011-02-17 10:25:00,50.2,50.21,50.0,50.04,31900.0,44.4593,44.4682,44.2822,44.3176,31900.0
2011-02-17 10:30:00,50.04,50.17,49.9,50.13,42500.0,44.3176,44.4328,44.1936,44.3973,42500.0
2011-02-17 10:35:00,50.13,50.13,49.97,50.02,31900.0,44.3973,44.3973,44.2556,44.2999,31900.0
2011-02-17 10:40:00,50.02,50.22,49.99,50.21,23400.0,44.2999,44.477,44.2733,44.4682,23400.0
2011-02-17 10:45:00,50.2,50.38,50.2,50.28,23500.0,44.4593,44.6187,44.4593,44.5302,23500.0
2011-02-17 10:50:00,50.27,50.27,50.04,50.13,36700.0,44.5213,44.5213,44.3176,44.3973,36700.0
2011-02-17 10:55:00,50.13,50.16,49.98,50.07,25900.0,44.3973,44.4239,44.2645,44.3442,25900.0
2011-02-17 11:00:00,50.08,50.28,50.08,50.24,29500.0,44.3531,44.5302,44.3531,44.4948,29500.0
2011-02-17 11:05:00,50.25,50.25,50.08,50.08,30600.0,44.5036,44.5036,44.3531,44.3531,30600.0
2011-02-17 11:10:00,50.07,50.21,50.01,50.2,34400.0,44.3442,44.4682,44.2911,44.4593,34400.0
2011-02-17 11:15:00,50.2,50.4,50.18,50.39,33800.0,44.4593,44.6365,44.4416,44.6276,33800.0
2011-02-17 11:20:00,50.39,50.4,50.25,50.28,41700.0,44.6276,44.6365,44.5036,44.5302,41700.0
2011-02-17 11:25:00,50.29,50.43,50.22,50.4,41400.0,44.539,44.663,44.477,44.6365,41400.0
2011-02-17 11:30:00,50.4,50.43,50.28,50.43,31100.0,44.6365,44.663,44.5302,44.663,31100.0
2011-02-17 11:35:00,50.42,50.45,50.4,50.43,16900.0,44.6542,44.6807,44.6365,44.663,16900.0
2011-02-17 11:40:00,50.43,50.44,50.42,50.42,8300.0,44.663,44.6719,44.6542,44.6542,8300.0
2011-02-17 11:45:00,50.42,50.42,50.32,50.32,24200.0,44.6542,44.6542,44.5656,44.5656,24200.0
2011-02-17 11:50:00,50.31,50.5,50.31,50.39,24400.0,44.5568,44.725,44.5568,44.6276,24400.0
2011-02-17 11:55:00,50.41,50.41,50.32,50.32,20300.0,44.6453,44.6453,44.5656,44.5656,20300.0
2011-02-17 12:00:00,50.3,50.33,50.26,50.28,19500.0,44.5479,44.5745,44.5125,44.5302,19500.0
2011-02-17 12:05:00,50.28,50.31,50.27,50.29,8200.0,44.5302,44.5568,44.5213,44.539,8200.0
2011-02-17 12:10:00,50.29,50.3,50.23,50.3,6500.0,44.539,44.5479,44.4859,44.5479,6500.0
2011-02-17 12:15:00,50.31,50.42,50.29,50.4,19000.0,44.5568,44.6542,44.539,44.6365,19000.0
2011-02-17 12:20:00,50.41,50.49,50.37,50.42,31800.0,44.6453,44.7162,44.6099,44.6542,31800.0
2011-02-17 12:25:00,50.42,50.46,50.38,50.42,16400.0,44.6542,44.6896,44.6187,44.6542,16400.0
2011-02-17 12:30:00,50.42,50.46,50.39,50.45,32300.0,44.6542,44.6896,44.6276,44.6807,32300.0
2011-02-17 12:35:00,50.44,50.48,50.44,50.47,10100.0,44.6719,44.7073,44.6719,44.6985,10100.0
2011-02-17 12:40:00,50.47,50.56,50.46,50.52,26600.0,44.6985,44.7782,44.6896,44.7427,26600.0
2011-02-17 12:45:00,50.53,50.56,50.49,50.52,32100.0,44.7516,44.7782,44.7162,44.7427,32100.0
2011-02-17 12:50:00,50.53,50.56,50.48,50.52,40100.0,44.7516,44.7782,44.7073,44.7427,40100.0
2011-02-17 12:55:00,50.52,50.57,50.52,50.53,21900.0,44.7427,44.787,44.7427,44.7516,21900.0
2011-02-17 13:00:00,50.54,50.55,50.48,50.54,13900.0,44.7605,44.7693,44.7073,44.7605,13900.0
2011-02-17 13:05:00,50.54,50.59,50.49,50.56,25600.0,44.7605,44.8047,44.7162,44.7782,25600.0
2011-02-17 13:10:00,50.57,50.64,50.52,50.58,23700.0,44.787,44.849,44.7427,44.7959,23700.0
2011-02-17 13:15:00,50.59,50.66,50.56,50.62,64300.0,44.8047,44.8667,44.7782,44.8313,64300.0
2011-02-17 13:20:00,50.61,50.65,50.57,50.63,31900.0,44.8224,44.8579,44.787,44.8402,31900.0
2011-02-17 13:25:00,50.62,50.63,50.55,50.55,28500.0,44.8313,44.8402,44.7693,44.7693,28500.0
2011-02-17 13:30:00,50.56,50.56,50.52,50.55,17200.0,44.7782,44.7782,44.7427,44.7693,17200.0
2011-02-17 13:35:00,50.54,50.54,50.5,50.5,6900.0,44.7605,44.7605,44.725,44.725,6900.0
2011-02-17 13:40:00,50.5,50.53,50.45,50.46,49700.0,44.725,44.7516,44.6807,44.6896,49700.0
2011-02-17 13:45:00,50.47,50.49,50.46,50.47,11800.0,44.6985,44.7162,44.6896,44.6985,11800.0
2011-02-17 13:50:00,50.46,50.46,50.43,50.43,10000.0,44.6896,44.6896,44.663,44.663,10000.0
2011-02-17 13:55:00,50.43,50.43,50.34,50.34,40700.0,44.663,44.663,44.5833,44.5833,40700.0
2011-02-17 14:00:00,50.34,50.38,50.31,50.36,36400.0,44.5833,44.6187,44.5568,44.601,36400.0
2011-02-17 14:05:00,50.35,50.36,50.25,50.27,24800.0,44.5922,44.601,44.5036,44.5213,24800.0
2011-02-17 14:10:00,50.25,50.29,50.22,50.27,18400.0,44.5036,44.539,44.477,44.5213,18400.0
2011-02-17 14:15:00,50.28,50.35,50.28,50.34,21400.0,44.5302,44.5922,44.5302,44.5833,21400.0
2011-02-17 14:20:00,50.32,50.32,50.23,50.27,8200.0,44.5656,44.5656,44.4859,44.5213,8200.0
2011-02-17 14:25:00,50.27,50.27,50.13,50.15,31300.0,44.5213,44.5213,44.3973,44.4151,31300.0
2011-02-17 14:30:00,50.16,50.26,50.12,50.18,28600.0,44.4239,44.5125,44.3885,44.4416,28600.0
2011-02-17 14:35:00,50.18,50.18,50.13,50.16,42300.0,44.4416,44.4416,44.3973,44.4239,42300.0
2011-02-17 14:40:00,50.15,50.18,50.09,50.16,64900.0,44.4151,44.4416,44.3619,44.4239,64900.0
2011-02-17 14:45:00,50.16,50.17,50.08,50.16,35800.0,44.4239,44.4328,44.3531,44.4239,35800.0
2011-02-17 14:50:00,50.18,50.21,50.09,50.18,44400.0,44.4416,44.4682,44.3619,44.4416,44400.0
2011-02-17 14:55:00,50.19,50.19,50.1,50.18,46600.0,44.4505,44.4505,44.3708,44.4416,46600.0
2011-02-17 15:00:00,50.18,50.28,50.12,50.27,31900.0,44.4416,44.5302,44.3885,44.5213,31900.0
2011-02-17 15:05:00,50.27,50.28,50.16,50.27,51700.0,44.5213,44.5302,44.4239,44.5213,51700.0
2011-02-17 15:10:00,50.27,50.28,50.2,50.27,32000.0,44.5213,44.5302,44.4593,44.5213,32000.0
2011-02-17 15:15:00,50.28,50.33,50.24,50.33,37900.0,44.5302,44.5745,44.4948,44.5745,37900.0
2011-02-17 15:20:00,50.31,50.33,50.27,50.32,84200.0,44.5568,44.5745,44.5213,44.5656,84200.0
2011-02-17 15:25:00,50.33,50.37,50.28,50.34,47100.0,44.5745,44.6099,44.5302,44.5833,47100.0
2011-02-17 15:30:00,50.35,50.35,50.31,50.33,43600.0,44.5922,44.5922,44.5568,44.5745,43600.0
2011-02-17 15:35:00,50.32,50.37,50.29,50.34,49300.0,44.5656,44.6099,44.539,44.5833,49300.0
2011-02-17 15:40:00,50.34,50.46,50.31,50.43,97000.0,44.5833,44.6896,44.5568,44.663,97000.0
2011-02-17 15:45:00,50.43,50.47,50.37,50.45,96400.0,44.663,44.6985,44.6099,44.6807,96400.0
2011-02-17 15:50:00,50.45,50.46,50.36,50.41,73800.0,44.6807,44.6896,44.601,44.6453,73800.0
2011-02-17 15:55:00,50.41,50.45,50.33,50.45,134500.0,44.6453,44.6807,44.5745,44.6807,134500.0
2011-02-18 09:30:00,51.51,53.0,51.51,52.83,861500.0,45.6195,46.9391,45.6195,46.7886,861500.0
2011-02-18 09:35:00,52.81,53.48,52.77,53.45,285600.0,46.7709,47.3642,46.7354,47.3377,285600.0
2011-02-18 09:40:00,53.46,53.73,53.13,53.41,359900.0,47.3465,47.5857,47.0543,47.3023,359900.0
2011-02-18 09:45:00,53.41,53.55,53.2,53.49,201200.0,47.3023,47.4262,47.1163,47.3731,201200.0
2011-02-18 09:50:00,53.48,53.69,53.43,53.58,155200.0,47.3642,47.5502,47.32,47.4528,155200.0
2011-02-18 09:55:00,53.58,53.83,53.34,53.72,183300.0,47.4528,47.6742,47.2403,47.5768,183300.0
2011-02-18 10:00:00,53.74,54.19,53.7,54.16,218300.0,47.5945,47.9931,47.5591,47.9665,218300.0
2011-02-18 10:05:00,54.16,54.21,53.24,53.48,256900.0,47.9665,48.0108,47.1517,47.3642,256900.0
2011-02-18 10:10:00,53.48,53.53,53.35,53.44,135700.0,47.3642,47.4085,47.2491,47.3288,135700.0
2011-02-18 10:15:00,53.44,53.96,53.43,53.81,97200.0,47.3288,47.7894,47.32,47.6565,97200.0
2011-02-18 10:20:00,53.82,53.86,53.49,53.81,105400.0,47.6654,47.7008,47.3731,47.6565,105400.0
2011-02-18 10:25:00,53.78,54.07,53.78,54.0,113300.0,47.6299,47.8868,47.6299,47.8248,113300.0
2011-02-18 10:30:00,54.0,54.29,53.74,54.24,144900.0,47.8248,48.0816,47.5945,48.0373,144900.0
2011-02-18 10:35:00,54.25,54.36,54.09,54.19,131000.0,48.0462,48.1436,47.9045,47.9931,131000.0
2011-02-18 10:40:00,54.19,54.68,54.19,54.46,199600.0,47.9931,48.427,47.9931,48.2322,199600.0
2011-02-18 10:45:00,54.44,54.58,54.23,54.28,178900.0,48.2145,48.3385,48.0285,48.0728,178900.0
2011-02-18 10:50:00,54.3,54.41,54.13,54.17,101500.0,48.0905,48.1879,47.9399,47.9753,101500.0
2011-02-18 10:55:00,54.17,54.34,54.09,54.32,66500.0,47.9753,48.1259,47.9045,48.1082,66500.0
2011-02-18 11:00:00,54.33,54.41,54.21,54.22,66000.0,48.117,48.1879,48.0108,48.0196,66000.0
2011-02-18 11:05:00,54.21,54.27,54.02,54.14,92100.0,48.0108,48.0639,47.8425,47.9488,92100.0
2011-02-18 11:10:00,54.13,54.39,54.02,54.03,103100.0,47.9399,48.1702,47.8425,47.8513,103100.0
2011-02-18 11:15:00,54.03,54.21,54.02,54.17,63700.0,47.8513,48.0108,47.8425,47.9753,63700.0
2011-02-18 11:20:00,54.18,54.4,54.17,54.38,66500.0,47.9842,48.179,47.9753,48.1613,66500.0
2011-02-18 11:25:00,54.4,54.55,54.27,54.46,249900.0,48.179,48.3119,48.0639,48.2322,249900.0
2011-02-18 11:30:00,54.45,54.63,54.45,54.57,87900.0,48.2233,48.3827,48.2233,48.3296,87900.0
2011-02-18 11:35:00,54.58,54.6,54.41,54.5,55800.0,48.3385,48.3562,48.1879,48.2676,55800.0
2011-02-18 11:40:00,54.5,54.51,54.42,54.45,67300.0,48.2676,48.2765,48.1968,48.2233,67300.0
2011-02-18 11:45:00,54.44,54.59,54.41,54.5,82700.0,48.2145,48.3473,48.1879,48.2676,82700.0
2011-02-18 11:50:00,54.5,54.6,54.46,54.56,32300.0,48.2676,48.3562,48.2322,48.3207,32300.0
2011-02-18 11:55:00,54.56,54.6,54.44,54.5,41900.0,48.3207,48.3562,48.2145,48.2676,41900.0
2011-02-18 12:00:00,54.5,54.52,54.43,54.5,40000.0,48.2676,48.2853,48.2056,48.2676,40000.0
2011-02-18 12:05:00,54.49,54.51,54.33,54.37,106700.0,48.2587,48.2765,48.117,48.1525,106700.0
2011-02-18 12:10:00,54.36,54.4,54.17,54.18,65100.0,48.1436,48.179,47.9753,47.9842,65100.0
2011-02-18 12:15:00,54.17,54.27,54.11,54.11,70600.0,47.9753,48.0639,47.9222,47.9222,70600.0
2011-02-18 12:20:00,54.12,54.23,54.06,54.13,32100.0,47.9311,48.0285,47.8779,47.9399,32100.0
2011-02-18 12:25:00,54.13,54.13,53.99,54.0,62100.0,47.9399,47.9399,47.8159,47.8248,62100.0
2011-02-18 12:30:00,54.01,54.18,54.01,54.14,86300.0,47.8336,47.9842,47.8336,47.9488,86300.0
2011-02-18 12:35:00,54.13,54.23,54.13,54.19,61000.0,47.9399,48.0285,47.9399,47.9931,61000.0
2011-02-18 12:40:00,54.2,54.24,54.16,54.21,26900.0,48.0019,48.0373,47.9665,48.0108,26900.0
2011-02-18 12:45:00,54.21,54.24,54.15,54.18,31000.0,48.0108,48.0373,47.9576,47.9842,31000.0
2011-02-18 12:50:00,54.17,54.33,54.17,54.24,27600.0,47.9753,48.117,47.9753,48.0373,27600.0
2011-02-18 12:55:00,54.23,54.27,54.14,54.23,35000.0,48.0285,48.0639,47.9488,48.0285,35000.0
2011-02-18 13:00:00,54.22,54.25,54.18,54.18,27400.0,48.0196,48.0462,47.9842,47.9842,27400.0
2011-02-18 13:05:00,54.18,54.28,54.15,54.27,16400.0,47.9842,48.0728,47.9576,48.0639,16400.0
2011-02-18 13:10:00,54.27,54.41,54.27,54.35,57800.0,48.0639,48.1879,48.0639,48.1348,57800.0
2011-02-18 13:15:00,54.35,54.37,54.3,54.34,27500.0,48.1348,48.1525,48.0905,48.1259,27500.0
2011-02-18 13:20:00,54.34,54.42,54.32,54.39,42800.0,48.1259,48.1968,48.1082,48.1702,42800.0
2011-02-18 13:25:00,54.39,54.39,54.15,54.16,65700.0,48.1702,48.1702,47.9576,47.9665,65700.0
2011-02-18 13:30:00,54.17,54.17,54.0,54.07,144200.0,47.9753,47.9753,47.8248,47.8868,144200.0
2011-02-18 13:35:00,54.07,54.14,54.0,54.0,47600.0,47.8868,47.9488,47.8248,47.8248,47600.0
2011-02-18 13:40:00,54.01,54.06,53.94,53.98,97400.0,47.8336,47.8779,47.7716,47.8071,97400.0
2011-02-18 13:45:00,53.98,54.0,53.9,53.92,38000.0,47.8071,47.8248,47.7362,47.7539,38000.0
2011-02-18 13:50:00,53.91,54.03,53.9,54.03,61200.0,47.7451,47.8513,47.7362,47.8513,61200.0
2011-02-18 13:55:00,54.04,54.12,54.0,54.12,29700.0,47.8602,47.9311,47.8248,47.9311,29700.0
2011-02-18 14:00:00,54.12,54.12,53.96,54.04,42300.0,47.9311,47.9311,47.7894,47.8602,42300.0
2011-02-18 14:05:00,54.03,54.08,53.97,54.0,51900.0,47.8513,47.8956,47.7982,47.8248,51900.0
2011-02-18 14:10:00,54.0,54.06,53.99,54.04,33100.0,47.8248,47.8779,47.8159,47.8602,33100.0
2011-02-18 14:15:00,54.04,54.05,53.99,54.03,49400.0,47.8602,47.8691,47.8159,47.8513,49400.0
2011-02-18 14:20:00,54.04,54.11,54.0,54.0,41900.0,47.8602,47.9222,47.8248,47.8248,41900.0
2011-02-18 14:25:00,54.0,54.06,53.99,54.05,46300.0,47.8248,47.8779,47.8159,47.8691,46300.0
2011-02-18 14:30:00,54.04,54.08,54.0,54.05,42900.0,47.8602,47.8956,47.8248,47.8691,42900.0
2011-02-18 14:35:00,54.04,54.05,54.0,54.02,44000.0,47.8602,47.8691,47.8248,47.8425,44000.0
2011-02-18 14:40:00,54.02,54.02,53.98,54.01,37500.0,47.8425,47.8425,47.8071,47.8336,37500.0
2011-02-18 14:45:00,54.01,54.08,54.0,54.05,34600.0,47.8336,47.8956,47.8248,47.8691,34600.0
2011-02-18 14:50:00,54.05,54.08,54.01,54.05,22700.0,47.8691,47.8956,47.8336,47.8691,22700.0
2011-02-18 14:55:00,54.04,54.05,53.99,54.05,50600.0,47.8602,47.8691,47.8159,47.8691,50600.0
2011-02-18 15:00:00,54.05,54.05,54.0,54.0,52600.0,47.8691,47.8691,47.8248,47.8248,52600.0
2011-02-18 15:05:00,54.0,54.03,53.99,54.01,47300.0,47.8248,47.8513,47.8159,47.8336,47300.0
2011-02-18 15:10:00,54.0,54.01,53.98,53.99,63900.0,47.8248,47.8336,47.8071,47.8159,63900.0
2011-02-18 15:15:00,54.0,54.02,53.98,53.99,55900.0,47.8248,47.8425,47.8071,47.8159,55900.0
2011-02-18 15:20:00,54.0,54.14,54.0,54.13,48900.0,47.8248,47.9488,47.8248,47.9399,48900.0
2011-02-18 15:25:00,54.13,54.13,53.99,54.0,81500.0,47.9399,47.9399,47.8159,47.8248,81500.0
2011-02-18 15:30:00,54.0,54.03,53.87,53.9,128400.0,47.8248,47.8513,47.7096,47.7362,128400.0
2011-02-18 15:35:00,53.9,53.97,53.9,53.94,96000.0,47.7362,47.7982,47.7362,47.7716,96000.0
2011-02-18 15:40:00,53.94,54.07,53.91,54.05,112800.0,47.7716,47.8868,47.7451,47.8691,112800.0
2011-02-18 15:45:00,54.06,54.07,53.98,54.0,130200.0,47.8779,47.8868,47.8071,47.8248,130200.0
2011-02-18 15:50:00,54.01,54.06,53.96,54.03,128000.0,47.8336,47.8779,47.7894,47.8513,128000.0
2011-02-18 15:55:00,54.03,54.11,53.96,54.11,223400.0,47.8513,47.9222,47.7894,47.9222,223400.0
2011-02-22 09:30:00,53.36,53.68,53.2,53.29,171500.0,47.258,47.5414,47.1163,47.196,171500.0
2011-02-22 09:35:00,53.24,53.28,52.6,52.7,176100.0,47.1517,47.1871,46.5849,46.6734,176100.0
2011-02-22 09:40:00,52.71,52.86,52.4,52.47,119900.0,46.6823,46.8151,46.4078,46.4697,119900.0
2011-02-22 09:45:00,52.47,52.78,52.46,52.78,104900.0,46.4697,46.7443,46.4609,46.7443,104900.0
2011-02-22 09:50:00,52.78,53.19,52.76,53.05,83900.0,46.7443,47.1074,46.7266,46.9834,83900.0
2011-02-22 09:55:00,53.07,53.13,53.0,53.04,43700.0,47.0011,47.0543,46.9391,46.9746,43700.0
2011-02-22 10:00:00,53.05,53.13,53.0,53.11,62600.0,46.9834,47.0543,46.9391,47.0366,62600.0
2011-02-22 10:05:00,53.11,53.19,53.0,53.17,73700.0,47.0366,47.1074,46.9391,47.0897,73700.0
2011-02-22 10:10:00,53.17,53.25,53.03,53.03,107300.0,47.0897,47.1605,46.9657,46.9657,107300.0
2011-02-22 10:15:00,53.04,53.51,53.04,53.26,102100.0,46.9746,47.3908,46.9746,47.1694,102100.0
2011-02-22 10:20:00,53.26,53.39,53.26,53.29,47200.0,47.1694,47.2845,47.1694,47.196,47200.0
2011-02-22 10:25:00,53.29,53.36,53.17,53.23,32200.0,47.196,47.258,47.0897,47.1428,32200.0
2011-02-22 10:30:00,53.22,53.22,53.04,53.13,40400.0,47.134,47.134,46.9746,47.0543,40400.0
2011-02-22 10:35:00,53.14,53.23,53.12,53.13,43500.0,47.0631,47.1428,47.0454,47.0543,43500.0
2011-02-22 10:40:00,53.14,53.29,53.09,53.09,51500.0,47.0631,47.196,47.0188,47.0188,51500.0
2011-02-22 10:45:00,53.09,53.27,53.09,53.12,56300.0,47.0188,47.1783,47.0188,47.0454,56300.0
2011-02-22 10:50:00,53.11,53.14,53.03,53.04,32300.0,47.0366,47.0631,46.9657,46.9746,32300.0
2011-02-22 10:55:00,53.03,53.2,53.01,53.08,40200.0,46.9657,47.1163,46.948,47.01,40200.0
2011-02-22 11:00:00,53.1,53.1,53.0,53.09,49400.0,47.0277,47.0277,46.9391,47.0188,49400.0
2011-02-22 11:05:00,53.09,53.13,52.95,52.96,69400.0,47.0188,47.0543,46.8949,46.9037,69400.0
2011-02-22 11:10:00,52.96,52.99,52.9,52.93,38900.0,46.9037,46.9303,46.8506,46.8771,38900.0
2011-02-22 11:15:00,52.94,52.95,52.77,52.79,54000.0,46.886,46.8949,46.7354,46.7532,54000.0
2011-02-22 11:20:00,52.77,52.83,52.64,52.65,38800.0,46.7354,46.7886,46.6203,46.6292,38800.0
2011-02-22 11:25:00,52.65,52.79,52.61,52.73,53100.0,46.6292,46.7532,46.5937,46.7,53100.0
2011-02-22 11:30:00,52.73,52.74,52.56,52.72,43000.0,46.7,46.7089,46.5495,46.6912,43000.0
2011-02-22 11:35:00,52.73,52.79,52.61,52.65,25100.0,46.7,46.7532,46.5937,46.6292,25100.0
2011-02-22 11:40:00,52.64,52.73,52.61,52.73,23600.0,46.6203,46.7,46.5937,46.7,23600.0
2011-02-22 11:45:00,52.72,52.73,52.6,52.66,29100.0,46.6912,46.7,46.5849,46.638,29100.0
2011-02-22 11:50:00,52.66,52.67,52.51,52.62,41900.0,46.638,46.6469,46.5052,46.6026,41900.0
2011-02-22 11:55:00,52.63,52.74,52.62,52.74,30700.0,46.6114,46.7089,46.6026,46.7089,30700.0
2011-02-22 12:00:00,52.75,52.89,52.73,52.89,87500.0,46.7177,46.8417,46.7,46.8417,87500.0
2011-02-22 12:05:00,52.89,52.89,52.74,52.87,36700.0,46.8417,46.8417,46.7089,46.824,36700.0
2011-02-22 12:10:00,52.87,52.93,52.74,52.82,31000.0,46.824,46.8771,46.7089,46.7797,31000.0
2011-02-22 12:15:00,52.83,52.97,52.79,52.93,38700.0,46.7886,46.9126,46.7532,46.8771,38700.0
2011-02-22 12:20:00,52.91,52.95,52.84,52.88,29400.0,46.8594,46.8949,46.7974,46.8329,29400.0
2011-02-22 12:25:00,52.9,52.97,52.87,52.93,21600.0,46.8506,46.9126,46.824,46.8771,21600.0
2011-02-22 12:30:00,52.93,52.99,52.9,52.97,33600.0,46.8771,46.9303,46.8506,46.9126,33600.0
2011-02-22 12:35:00,52.98,53.0,52.92,52.93,49200.0,46.9214,46.9391,46.8683,46.8771,49200.0
2011-02-22 12:40:00,52.91,52.95,52.78,52.9,69500.0,46.8594,46.8949,46.7443,46.8506,69500.0
2011-02-22 12:45:00,52.89,52.99,52.83,52.87,53800.0,46.8417,46.9303,46.7886,46.824,53800.0
2011-02-22 12:50:00,52.87,52.91,52.76,52.89,46600.0,46.824,46.8594,46.7266,46.8417,46600.0
2011-02-22 12:55:00,52.89,52.97,52.83,52.93,54500.0,46.8417,46.9126,46.7886,46.8771,54500.0
2011-02-22 13:00:00,52.92,53.0,52.87,52.99,39400.0,46.8683,46.9391,46.824,46.9303,39400.0
2011-02-22 13:05:00,53.0,53.04,52.9,52.92,67600.0,46.9391,46.9746,46.8506,46.8683,67600.0
2011-02-22 13:10:00,52.93,52.93,52.76,52.8,59100.0,46.8771,46.8771,46.7266,46.762,59100.0
2011-02-22 13:15:00,52.82,52.9,52.77,52.79,22100.0,46.7797,46.8506,46.7354,46.7532,22100.0
2011-02-22 13:20:00,52.79,52.8,52.7,52.76,50300.0,46.7532,46.762,46.6734,46.7266,50300.0
2011-02-22 13:25:00,52.78,52.87,52.78,52.86,19200.0,46.7443,46.824,46.7443,46.8151,19200.0
2011-02-22 13:30:00,52.87,52.92,52.79,52.8,21600.0,46.824,46.8683,46.7532,46.762,21600.0
2011-02-22 13:35:00,52.78,52.94,52.78,52.92,67000.0,46.7443,46.886,46.7443,46.8683,67000.0
2011-02-22 13:40:00,52.92,52.93,52.82,52.82,36400.0,46.8683,46.8771,46.7797,46.7797,36400.0
2011-02-22 13:45:00,52.81,52.89,52.76,52.84,49700.0,46.7709,46.8417,46.7266,46.7974,49700.0
2011-02-22 13:50:00,52.83,52.97,52.79,52.91,23100.0,46.7886,46.9126,46.7532,46.8594,23100.0
2011-02-22 13:55:00,52.9,52.93,52.86,52.89,13500.0,46.8506,46.8771,46.8151,46.8417,13500.0
2011-02-22 14:00:00,52.89,52.98,52.88,52.95,26000.0,46.8417,46.9214,46.8329,46.8949,26000.0
2011-02-22 14:05:00,52.93,52.94,52.8,52.91,52200.0,46.8771,46.886,46.762,46.8594,52200.0
2011-02-22 14:10:00,52.93,53.02,52.89,52.92,76800.0,46.8771,46.9568,46.8417,46.8683,76800.0
2011-02-22 14:15:00,52.93,52.97,52.9,52.9,31500.0,46.8771,46.9126,46.8506,46.8506,31500.0
2011-02-22 14:20:00,52.91,52.96,52.9,52.94,55900.0,46.8594,46.9037,46.8506,46.886,55900.0
2011-02-22 14:25:00,52.94,53.07,52.9,53.01,22600.0,46.886,47.0011,46.8506,46.948,22600.0
2011-02-22 14:30:00,53.02,53.08,52.94,53.0,33700.0,46.9568,47.01,46.886,46.9391,33700.0
2011-02-22 14:35:00,52.99,53.03,52.96,52.97,37500.0,46.9303,46.9657,46.9037,46.9126,37500.0
2011-02-22 14:40:00,52.97,52.99,52.9,52.94,63300.0,46.9126,46.9303,46.8506,46.886,63300.0
2011-02-22 14:45:00,52.94,52.99,52.9,52.92,29800.0,46.886,46.9303,46.8506,46.8683,29800.0
2011-02-22 14:50:00,52.91,52.97,52.9,52.91,44000.0,46.8594,46.9126,46.8506,46.8594,44000.0
2011-02-22 14:55:00,52.91,52.98,52.82,52.84,51500.0,46.8594,46.9214,46.7797,46.7974,51500.0
2011-02-22 15:00:00,52.85,52.9,52.84,52.86,53900.0,46.8063,46.8506,46.7974,46.8151,53900.0
2011-02-22 15:05:00,52.85,52.86,52.69,52.71,61000.0,46.8063,46.8151,46.6646,46.6823,61000.0
2011-02-22 15:10:00,52.72,52.81,52.69,52.71,38100.0,46.6912,46.7709,46.6646,46.6823,38100.0
2011-02-22 15:15:00,52.71,52.79,52.61,52.61,54800.0,46.6823,46.7532,46.5937,46.5937,54800.0
2011-02-22 15:20:00,52.6,52.73,52.6,52.71,70900.0,46.5849,46.7,46.5849,46.6823,70900.0
2011-02-22 15:25:00,52.71,52.8,52.71,52.8,74400.0,46.6823,46.762,46.6823,46.762,74400.0
2011-02-22 15:30:00,52.81,52.86,52.8,52.85,53200.0,46.7709,46.8151,46.762,46.8063,53200.0
2011-02-22 15:35:00,52.85,52.89,52.78,52.83,76500.0,46.8063,46.8417,46.7443,46.7886,76500.0
2011-02-22 15:40:00,52.83,52.91,52.82,52.9,64900.0,46.7886,46.8594,46.7797,46.8506,64900.0
2011-02-22 15:45:00,52.9,52.91,52.79,52.79,77200.0,46.8506,46.8594,46.7532,46.7532,77200.0
2011-02-22 15:50:00,52.79,52.84,52.75,52.82,114300.0,46.7532,46.7974,46.7177,46.7797,114300.0
2011-02-22 15:55:00,52.81,52.87,52.77,52.86,133000.0,46.7709,46.824,46.7354,46.8151,133000.0
2011-02-23 09:30:00,52.67,52.69,52.37,52.63,67200.0,46.6469,46.6646,46.3812,46.6114,67200.0
2011-02-23 09:35:00,52.59,52.89,52.48,52.6,49000.0,46.576,46.8417,46.4786,46.5849,49000.0
2011-02-23 09:40:00,52.57,52.81,52.47,52.57,34900.0,46.5583,46.7709,46.4697,46.5583,34900.0
2011-02-23 09:45:00,52.59,52.59,52.37,52.42,37500.0,46.576,46.576,46.3812,46.4255,37500.0
2011-02-23 09:50:00,52.39,52.58,52.33,52.43,26300.0,46.3989,46.5672,46.3458,46.4343,26300.0
2011-02-23 09:55:00,52.45,52.55,52.28,52.33,28400.0,46.452,46.5406,46.3015,46.3458,28400.0
2011-02-23 10:00:00,52.34,52.4,52.16,52.27,36600.0,46.3546,46.4078,46.1952,46.2926,36600.0
2011-02-23 10:05:00,52.28,52.28,52.13,52.24,27100.0,46.3015,46.3015,46.1686,46.266,27100.0
2011-02-23 10:10:00,52.25,52.27,52.15,52.23,28800.0,46.2749,46.2926,46.1863,46.2572,28800.0
2011-02-23 10:15:00,52.23,52.35,52.19,52.28,27400.0,46.2572,46.3635,46.2218,46.3015,27400.0
2011-02-23 10:20:00,52.27,52.41,52.22,52.38,26600.0,46.2926,46.4166,46.2483,46.39,26600.0
2011-02-23 10:25:00,52.38,52.38,52.14,52.19,34000.0,46.39,46.39,46.1775,46.2218,34000.0
2011-02-23 10:30:00,52.19,52.25,52.01,52.04,88700.0,46.2218,46.2749,46.0623,46.0889,88700.0
2011-02-23 10:35:00,52.05,52.1,51.97,51.97,41500.0,46.0978,46.1421,46.0269,46.0269,41500.0
2011-02-23 10:40:00,51.96,52.0,51.77,51.81,35800.0,46.0181,46.0535,45.8498,45.8852,35800.0
2011-02-23 10:45:00,51.8,51.9,51.8,51.84,21800.0,45.8764,45.9649,45.8764,45.9118,21800.0
2011-02-23 10:50:00,51.82,52.09,51.82,52.05,20800.0,45.8941,46.1332,45.8941,46.0978,20800.0
2011-02-23 10:55:00,52.05,52.35,52.01,52.34,102400.0,46.0978,46.3635,46.0623,46.3546,102400.0
2011-02-23 11:00:00,52.33,52.36,52.1,52.1,34700.0,46.3458,46.3723,46.1421,46.1421,34700.0
2011-02-23 11:05:00,52.1,52.32,52.07,52.21,35000.0,46.1421,46.3369,46.1155,46.2395,35000.0
2011-02-23 11:10:00,52.22,52.26,51.99,52.03,28800.0,46.2483,46.2838,46.0446,46.0801,28800.0
2011-02-23 11:15:00,52.01,52.16,51.97,51.99,26000.0,46.0623,46.1952,46.0269,46.0446,26000.0
2011-02-23 11:20:00,51.99,52.17,51.98,52.15,39000.0,46.0446,46.2041,46.0358,46.1863,39000.0
2011-02-23 11:25:00,52.15,52.26,51.99,52.01,29400.0,46.1863,46.2838,46.0446,46.0623,29400.0
2011-02-23 11:30:00,52.0,52.02,51.88,51.96,41900.0,46.0535,46.0712,45.9472,46.0181,41900.0
2011-02-23 11:35:00,51.96,51.96,51.78,51.92,17300.0,46.0181,46.0181,45.8587,45.9826,17300.0
2011-02-23 11:40:00,51.92,51.96,51.84,51.93,21500.0,45.9826,46.0181,45.9118,45.9915,21500.0
2011-02-23 11:45:00,51.93,51.97,51.79,51.83,18900.0,45.9915,46.0269,45.8675,45.9029,18900.0
2011-02-23 11:50:00,51.84,51.97,51.83,51.87,30500.0,45.9118,46.0269,45.9029,45.9384,30500.0
2011-02-23 11:55:00,51.87,51.91,51.78,51.83,25500.0,45.9384,45.9738,45.8587,45.9029,25500.0
2011-02-23 12:00:00,51.83,51.83,51.55,51.63,28400.0,45.9029,45.9029,45.655,45.7258,28400.0
2011-02-23 12:05:00,51.63,51.69,51.52,51.58,16200.0,45.7258,45.7789,45.6284,45.6815,16200.0
2011-02-23 12:10:00,51.56,51.57,51.47,51.51,25200.0,45.6638,45.6727,45.5841,45.6195,25200.0
2011-02-23 12:15:00,51.51,51.59,51.47,51.48,30700.0,45.6195,45.6904,45.5841,45.593,30700.0
2011-02-23 12:20:00,51.48,51.63,51.44,51.56,41900.0,45.593,45.7258,45.5575,45.6638,41900.0
2011-02-23 12:25:00,51.55,51.84,51.54,51.82,29600.0,45.655,45.9118,45.6461,45.8941,29600.0
2011-02-23 12:30:00,51.82,51.84,51.75,51.84,17000.0,45.8941,45.9118,45.8321,45.9118,17000.0
2011-02-23 12:35:00,51.84,51.84,51.7,51.75,14900.0,45.9118,45.9118,45.7878,45.8321,14900.0
2011-02-23 12:40:00,51.75,51.75,51.65,51.69,14800.0,45.8321,45.8321,45.7435,45.7789,14800.0
2011-02-23 12:45:00,51.66,51.71,51.53,51.62,25300.0,45.7524,45.7967,45.6372,45.7169,25300.0
2011-02-23 12:50:00,51.62,51.68,51.62,51.65,10100.0,45.7169,45.7701,45.7169,45.7435,10100.0
2011-02-23 12:55:00,51.63,51.82,51.63,51.79,17000.0,45.7258,45.8941,45.7258,45.8675,17000.0
2011-02-23 13:00:00,51.79,51.9,51.73,51.73,64400.0,45.8675,45.9649,45.8144,45.8144,64400.0
2011-02-23 13:05:00,51.73,51.73,51.57,51.6,95700.0,45.8144,45.8144,45.6727,45.6992,95700.0
2011-02-23 13:10:00,51.6,51.6,51.46,51.48,22700.0,45.6992,45.6992,45.5752,45.593,22700.0
2011-02-23 13:15:00,51.48,51.5,51.37,51.4,21600.0,45.593,45.6107,45.4955,45.5221,21600.0
2011-02-23 13:20:00,51.41,51.45,51.4,51.43,35600.0,45.531,45.5664,45.5221,45.5487,35600.0
2011-02-23 13:25:00,51.42,51.45,51.4,51.45,14200.0,45.5398,45.5664,45.5221,45.5664,14200.0
2011-02-23 13:30:00,51.45,51.46,51.32,51.33,41100.0,45.5664,45.5752,45.4513,45.4601,41100.0
2011-02-23 13:35:00,51.33,51.4,51.32,51.4,34400.0,45.4601,45.5221,45.4513,45.5221,34400.0
2011-02-23 13:40:00,51.4,51.48,51.38,51.47,34400.0,45.5221,45.593,45.5044,45.5841,34400.0
2011-02-23 13:45:00,51.48,51.51,51.39,51.4,19100.0,45.593,45.6195,45.5132,45.5221,19100.0
2011-02-23 13:50:00,51.38,51.56,51.38,51.55,28000.0,45.5044,45.6638,45.5044,45.655,28000.0
2011-02-23 13:55:00,51.54,51.56,51.47,51.53,17600.0,45.6461,45.6638,45.5841,45.6372,17600.0
2011-02-23 14:00:00,51.54,51.66,51.54,51.66,32700.0,45.6461,45.7524,45.6461,45.7524,32700.0
2011-02-23 14:05:00,51.68,51.79,51.65,51.79,21300.0,45.7701,45.8675,45.7435,45.8675,21300.0
2011-02-23 14:10:00,51.79,51.82,51.67,51.67,26100.0,45.8675,45.8941,45.7612,45.7612,26100.0
2011-02-23 14:15:00,51.69,51.85,51.69,51.83,23900.0,45.7789,45.9206,45.7789,45.9029,23900.0
2011-02-23 14:20:00,51.83,51.91,51.82,51.9,36200.0,45.9029,45.9738,45.8941,45.9649,36200.0
2011-02-23 14:25:00,51.9,51.97,51.86,51.87,28100.0,45.9649,46.0269,45.9295,45.9384,28100.0
2011-02-23 14:30:00,51.86,52.01,51.86,51.96,35600.0,45.9295,46.0623,45.9295,46.0181,35600.0
2011-02-23 14:35:00,51.96,52.0,51.89,51.92,34100.0,46.0181,46.0535,45.9561,45.9826,34100.0
2011-02-23 14:40:00,51.92,51.97,51.89,51.89,33100.0,45.9826,46.0269,45.9561,45.9561,33100.0
2011-02-23 14:45:00,51.89,51.92,51.81,51.81,20700.0,45.9561,45.9826,45.8852,45.8852,20700.0
2011-02-23 14:50:00,51.81,51.96,51.77,51.95,76000.0,45.8852,46.0181,45.8498,46.0092,76000.0
2011-02-23 14:55:00,51.95,52.17,51.95,52.16,66400.0,46.0092,46.2041,46.0092,46.1952,66400.0
2011-02-23 15:00:00,52.16,52.28,52.14,52.25,77800.0,46.1952,46.3015,46.1775,46.2749,77800.0
2011-02-23 15:05:00,52.25,52.33,52.18,52.23,45900.0,46.2749,46.3458,46.2129,46.2572,45900.0
2011-02-23 15:10:00,52.24,52.31,52.23,52.27,39000.0,46.266,46.328,46.2572,46.2926,39000.0
2011-02-23 15:15:00,52.27,52.29,52.19,52.2,38200.0,46.2926,46.3103,46.2218,46.2306,38200.0
2011-02-23 15:20:00,52.2,52.32,52.19,52.25,43900.0,46.2306,46.3369,46.2218,46.2749,43900.0
2011-02-23 15:25:00,52.26,52.28,52.13,52.16,34100.0,46.2838,46.3015,46.1686,46.1952,34100.0
2011-02-23 15:30:00,52.16,52.22,52.07,52.12,36300.0,46.1952,46.2483,46.1155,46.1598,36300.0
2011-02-23 15:35:00,52.13,52.15,52.03,52.14,32900.0,46.1686,46.1863,46.0801,46.1775,32900.0
2011-02-23 15:40:00,52.15,52.15,52.04,52.08,47600.0,46.1863,46.1863,46.0889,46.1243,47600.0
2011-02-23 15:45:00,52.08,52.08,51.98,52.05,58100.0,46.1243,46.1243,46.0358,46.0978,58100.0
2011-02-23 15:50:00,52.05,52.06,51.98,51.98,51700.0,46.0978,46.1066,46.0358,46.0358,51700.0
2011-02-23 15:55:00,51.98,52.07,51.98,52.0,116900.0,46.0358,46.1155,46.0358,46.0535,116900.0
2011-02-24 09:30:00,51.87,51.93,51.0,51.13,154800.0,45.9384,45.9915,45.1678,45.283,154800.0
2011-02-24 09:35:00,51.14,51.23,50.86,50.96,192500.0,45.2918,45.3715,45.0439,45.1324,192500.0
2011-02-24 09:40:00,50.98,50.99,50.82,50.9,107600.0,45.1501,45.159,45.0084,45.0793,107600.0
2011-02-24 09:45:00,50.9,50.92,50.68,50.68,193700.0,45.0793,45.097,44.8844,44.8844,193700.0
2011-02-24 09:50:00,50.7,51.03,50.67,50.95,140500.0,44.9022,45.1944,44.8756,45.1236,140500.0
2011-02-24 09:55:00,50.95,51.16,50.91,51.16,63800.0,45.1236,45.3096,45.0881,45.3096,63800.0
2011-02-24 10:00:00,51.11,51.51,51.05,51.49,176200.0,45.2653,45.6195,45.2121,45.6018,176200.0
2011-02-24 10:05:00,51.5,51.78,51.46,51.76,115700.0,45.6107,45.8587,45.5752,45.8409,115700.0
2011-02-24 10:10:00,51.75,51.9,51.65,51.85,53500.0,45.8321,45.9649,45.7435,45.9206,53500.0
2011-02-24 10:15:00,51.87,52.1,51.82,52.03,53900.0,45.9384,46.1421,45.8941,46.0801,53900.0
2011-02-24 10:20:00,52.03,52.18,52.01,52.14,59500.0,46.0801,46.2129,46.0623,46.1775,59500.0
2011-02-24 10:25:00,52.15,52.25,52.07,52.13,40500.0,46.1863,46.2749,46.1155,46.1686,40500.0
2011-02-24 10:30:00,52.13,52.17,51.97,52.05,40300.0,46.1686,46.2041,46.0269,46.0978,40300.0
2011-02-24 10:35:00,52.06,52.09,51.93,51.99,29100.0,46.1066,46.1332,45.9915,46.0446,29100.0
2011-02-24 10:40:00,51.97,51.98,51.75,51.81,36500.0,46.0269,46.0358,45.8321,45.8852,36500.0
2011-02-24 10:45:00,51.81,51.92,51.67,51.84,56000.0,45.8852,45.9826,45.7612,45.9118,56000.0
2011-02-24 10:50:00,51.85,51.93,51.74,51.91,26200.0,45.9206,45.9915,45.8232,45.9738,26200.0
2011-02-24 10:55:00,51.91,51.92,51.8,51.89,29100.0,45.9738,45.9826,45.8764,45.9561,29100.0
2011-02-24 11:00:00,51.88,52.02,51.85,51.91,40700.0,45.9472,46.0712,45.9206,45.9738,40700.0
2011-02-24 11:05:00,51.91,52.03,51.88,51.95,19200.0,45.9738,46.0801,45.9472,46.0092,19200.0
2011-02-24 11:10:00,51.95,52.07,51.81,51.87,41700.0,46.0092,46.1155,45.8852,45.9384,41700.0
2011-02-24 11:15:00,51.86,51.96,51.77,51.95,20400.0,45.9295,46.0181,45.8498,46.0092,20400.0
2011-02-24 11:20:00,51.93,52.04,51.86,51.9,23100.0,45.9915,46.0889,45.9295,45.9649,23100.0
2011-02-24 11:25:00,51.9,52.09,51.9,52.02,24000.0,45.9649,46.1332,45.9649,46.0712,24000.0
2011-02-24 11:30:00,52.03,52.12,52.02,52.04,17700.0,46.0801,46.1598,46.0712,46.0889,17700.0
2011-02-24 11:35:00,52.0,52.02,51.92,51.95,19500.0,46.0535,46.0712,45.9826,46.0092,19500.0
2011-02-24 11:40:00,51.95,52.06,51.95,51.96,18100.0,46.0092,46.1066,46.0092,46.0181,18100.0
2011-02-24 11:45:00,51.96,51.96,51.71,51.76,28000.0,46.0181,46.0181,45.7967,45.8409,28000.0
2011-02-24 11:50:00,51.73,51.82,51.67,51.78,44500.0,45.8144,45.8941,45.7612,45.8587,44500.0
2011-02-24 11:55:00,51.79,52.06,51.79,52.0,37700.0,45.8675,46.1066,45.8675,46.0535,37700.0
2011-02-24 12:00:00,51.99,52.07,51.77,51.84,64600.0,46.0446,46.1155,45.8498,45.9118,64600.0
2011-02-24 12:05:00,51.83,51.9,51.73,51.75,42500.0,45.9029,45.9649,45.8144,45.8321,42500.0
2011-02-24 12:10:00,51.74,51.85,51.67,51.84,61400.0,45.8232,45.9206,45.7612,45.9118,61400.0
2011-02-24 12:15:00,51.83,51.94,51.82,51.87,104700.0,45.9029,46.0004,45.8941,45.9384,104700.0
2011-02-24 12:20:00,51.86,51.89,51.8,51.87,84600.0,45.9295,45.9561,45.8764,45.9384,84600.0
2011-02-24 12:25:00,51.87,51.89,51.72,51.72,77300.0,45.9384,45.9561,45.8055,45.8055,77300.0
2011-02-24 12:30:00,51.73,51.86,51.73,51.86,42500.0,45.8144,45.9295,45.8144,45.9295,42500.0
2011-02-24 12:35:00,51.86,51.93,51.8,51.83,17300.0,45.9295,45.9915,45.8764,45.9029,17300.0
2011-02-24 12:40:00,51.84,51.85,51.77,51.79,12300.0,45.9118,45.9206,45.8498,45.8675,12300.0
2011-02-24 12:45:00,51.77,51.77,51.67,51.72,28200.0,45.8498,45.8498,45.7612,45.8055,28200.0
2011-02-24 12:50:00,51.7,51.85,51.7,51.85,10400.0,45.7878,45.9206,45.7878,45.9206,10400.0
2011-02-24 12:55:00,51.85,51.89,51.81,51.85,15300.0,45.9206,45.9561,45.8852,45.9206,15300.0
2011-02-24 13:00:00,51.84,51.91,51.81,51.9,12500.0,45.9118,45.9738,45.8852,45.9649,12500.0
2011-02-24 13:05:00,51.91,51.93,51.71,51.71,45100.0,45.9738,45.9915,45.7967,45.7967,45100.0
2011-02-24 13:10:00,51.71,51.85,51.69,51.8,61600.0,45.7967,45.9206,45.7789,45.8764,61600.0
2011-02-24 13:15:00,51.8,51.84,51.78,51.8,14400.0,45.8764,45.9118,45.8587,45.8764,14400.0
2011-02-24 13:20:00,51.8,51.81,51.67,51.68,12700.0,45.8764,45.8852,45.7612,45.7701,12700.0
2011-02-24 13:25:00,51.66,51.66,51.55,51.58,42000.0,45.7524,45.7524,45.655,45.6815,42000.0
2011-02-24 13:30:00,51.59,51.71,51.56,51.66,96200.0,45.6904,45.7967,45.6638,45.7524,96200.0
2011-02-24 13:35:00,51.67,51.75,51.61,51.7,69600.0,45.7612,45.8321,45.7081,45.7878,69600.0
2011-02-24 13:40:00,51.72,51.82,51.61,51.65,17000.0,45.8055,45.8941,45.7081,45.7435,17000.0
2011-02-24 13:45:00,51.65,51.65,51.4,51.41,26100.0,45.7435,45.7435,45.5221,45.531,26100.0
2011-02-24 13:50:00,51.44,51.44,51.33,51.36,31900.0,45.5575,45.5575,45.4601,45.4867,31900.0
2011-02-24 13:55:00,51.35,51.35,51.25,51.3,58900.0,45.4778,45.4778,45.3893,45.4335,58900.0
2011-02-24 14:00:00,51.3,51.3,51.28,51.3,75400.0,45.4335,45.4335,45.4158,45.4335,75400.0
2011-02-24 14:05:00,51.3,51.32,51.26,51.29,45700.0,45.4335,45.4513,45.3981,45.4247,45700.0
2011-02-24 14:10:00,51.29,51.49,51.29,51.46,27100.0,45.4247,45.6018,45.4247,45.5752,27100.0
2011-02-24 14:15:00,51.45,51.59,51.44,51.53,18100.0,45.5664,45.6904,45.5575,45.6372,18100.0
2011-02-24 14:20:00,51.54,51.54,51.43,51.49,20400.0,45.6461,45.6461,45.5487,45.6018,20400.0
2011-02-24 14:25:00,51.5,51.65,51.5,51.58,16800.0,45.6107,45.7435,45.6107,45.6815,16800.0
2011-02-24 14:30:00,51.55,51.73,51.51,51.73,36600.0,45.655,45.8144,45.6195,45.8144,36600.0
2011-02-24 14:35:00,51.74,51.79,51.68,51.68,60600.0,45.8232,45.8675,45.7701,45.7701,60600.0
2011-02-24 14:40:00,51.68,51.74,51.62,51.64,79900.0,45.7701,45.8232,45.7169,45.7347,79900.0
2011-02-24 14:45:00,51.63,51.75,51.59,51.75,40100.0,45.7258,45.8321,45.6904,45.8321,40100.0
2011-02-24 14:50:00,51.72,51.72,51.62,51.7,19600.0,45.8055,45.8055,45.7169,45.7878,19600.0
2011-02-24 14:55:00,51.7,51.82,51.7,51.82,28200.0,45.7878,45.8941,45.7878,45.8941,28200.0
2011-02-24 15:00:00,51.81,51.81,51.66,51.68,26500.0,45.8852,45.8852,45.7524,45.7701,26500.0
2011-02-24 15:05:00,51.68,51.88,51.64,51.88,33500.0,45.7701,45.9472,45.7347,45.9472,33500.0
2011-02-24 15:10:00,51.85,51.9,51.79,51.9,20000.0,45.9206,45.9649,45.8675,45.9649,20000.0
2011-02-24 15:15:00,51.87,51.91,51.86,51.88,20600.0,45.9384,45.9738,45.9295,45.9472,20600.0
2011-02-24 15:20:00,51.87,51.91,51.83,51.88,29600.0,45.9384,45.9738,45.9029,45.9472,29600.0
2011-02-24 15:25:00,51.89,51.91,51.85,51.89,27300.0,45.9561,45.9738,45.9206,45.9561,27300.0
2011-02-24 15:30:00,51.9,52.04,51.86,52.02,50300.0,45.9649,46.0889,45.9295,46.0712,50300.0
2011-02-24 15:35:00,52.03,52.03,51.86,51.89,32100.0,46.0801,46.0801,45.9295,45.9561,32100.0
2011-02-24 15:40:00,51.87,51.93,51.84,51.87,42700.0,45.9384,45.9915,45.9118,45.9384,42700.0
2011-02-24 15:45:00,51.87,51.91,51.77,51.79,74700.0,45.9384,45.9738,45.8498,45.8675,74700.0
2011-02-24 15:50:00,51.79,51.82,51.71,51.71,62300.0,45.8675,45.8941,45.7967,45.7967,62300.0
2011-02-24 15:55:00,51.72,51.76,51.68,51.68,120000.0,45.8055,45.8409,45.7701,45.7701,120000.0
2011-02-25 09:30:00,51.87,51.96,51.69,51.78,85800.0,45.9384,46.0181,45.7789,45.8587,85800.0
2011-02-25 09:35:00,51.79,52.18,51.79,51.96,109900.0,45.8675,46.2129,45.8675,46.0181,109900.0
2011-02-25 09:40:00,51.97,52.19,51.81,52.15,52600.0,46.0269,46.2218,45.8852,46.1863,52600.0
2011-02-25 09:45:00,52.17,52.25,52.13,52.23,27700.0,46.2041,46.2749,46.1686,46.2572,27700.0
2011-02-25 09:50:00,52.24,52.29,52.14,52.21,36300.0,46.266,46.3103,46.1775,46.2395,36300.0
2011-02-25 09:55:00,52.24,52.34,52.12,52.16,48700.0,46.266,46.3546,46.1598,46.1952,48700.0
2011-02-25 10:00:00,52.18,52.47,52.17,52.43,29300.0,46.2129,46.4697,46.2041,46.4343,29300.0
2011-02-25 10:05:00,52.41,52.63,52.39,52.59,39500.0,46.4166,46.6114,46.3989,46.576,39500.0
2011-02-25 10:10:00,52.58,52.6,52.46,52.51,87800.0,46.5672,46.5849,46.4609,46.5052,87800.0
2011-02-25 10:15:00,52.52,52.58,52.45,52.45,63200.0,46.514,46.5672,46.452,46.452,63200.0
2011-02-25 10:20:00,52.44,52.5,52.37,52.5,12900.0,46.4432,46.4963,46.3812,46.4963,12900.0
2011-02-25 10:25:00,52.49,52.57,52.48,52.48,10700.0,46.4875,46.5583,46.4786,46.4786,10700.0
2011-02-25 10:30:00,52.49,52.52,52.41,52.44,17000.0,46.4875,46.514,46.4166,46.4432,17000.0
2011-02-25 10:35:00,52.44,52.56,52.43,52.54,34200.0,46.4432,46.5495,46.4343,46.5317,34200.0
2011-02-25 10:40:00,52.56,52.67,52.56,52.64,17800.0,46.5495,46.6469,46.5495,46.6203,17800.0
2011-02-25 10:45:00,52.65,52.76,52.63,52.73,32600.0,46.6292,46.7266,46.6114,46.7,32600.0
2011-02-25 10:50:00,52.73,52.74,52.61,52.61,22100.0,46.7,46.7089,46.5937,46.5937,22100.0
2011-02-25 10:55:00,52.62,52.7,52.61,52.69,34300.0,46.6026,46.6734,46.5937,46.6646,34300.0
2011-02-25 11:00:00,52.67,52.72,52.65,52.67,20800.0,46.6469,46.6912,46.6292,46.6469,20800.0
2011-02-25 11:05:00,52.68,52.72,52.65,52.65,26800.0,46.6557,46.6912,46.6292,46.6292,26800.0
2011-02-25 11:10:00,52.65,52.74,52.65,52.73,18100.0,46.6292,46.7089,46.6292,46.7,18100.0
2011-02-25 11:15:00,52.72,52.75,52.64,52.67,20300.0,46.6912,46.7177,46.6203,46.6469,20300.0
2011-02-25 11:20:00,52.66,52.7,52.54,52.61,33800.0,46.638,46.6734,46.5317,46.5937,33800.0
2011-02-25 11:25:00,52.6,52.61,52.48,52.55,35500.0,46.5849,46.5937,46.4786,46.5406,35500.0
2011-02-25 11:30:00,52.55,52.63,52.54,52.63,10100.0,46.5406,46.6114,46.5317,46.6114,10100.0
2011-02-25 11:35:00,52.62,52.8,52.62,52.7,42400.0,46.6026,46.762,46.6026,46.6734,42400.0
2011-02-25 11:40:00,52.7,52.7,52.5,52.55,37400.0,46.6734,46.6734,46.4963,46.5406,37400.0
2011-02-25 11:45:00,52.57,52.6,52.5,52.58,39800.0,46.5583,46.5849,46.4963,46.5672,39800.0
2011-02-25 11:50:00,52.6,52.64,52.51,52.53,19900.0,46.5849,46.6203,46.5052,46.5229,19900.0
2011-02-25 11:55:00,52.56,52.58,52.51,52.54,5800.0,46.5495,46.5672,46.5052,46.5317,5800.0
2011-02-25 12:00:00,52.55,52.61,52.5,52.6,10100.0,46.5406,46.5937,46.4963,46.5849,10100.0
2011-02-25 12:05:00,52.62,52.64,52.59,52.61,4200.0,46.6026,46.6203,46.576,46.5937,4200.0
2011-02-25 12:10:00,52.62,52.68,52.58,52.68,7200.0,46.6026,46.6557,46.5672,46.6557,7200.0
2011-02-25 12:15:00,52.69,52.7,52.61,52.63,5900.0,46.6646,46.6734,46.5937,46.6114,5900.0
2011-02-25 12:20:00,52.64,52.65,52.57,52.6,13100.0,46.6203,46.6292,46.5583,46.5849,13100.0
2011-02-25 12:25:00,52.6,52.64,52.59,52.62,9300.0,46.5849,46.6203,46.576,46.6026,9300.0
2011-02-25 12:30:00,52.61,52.67,52.59,52.67,8100.0,46.5937,46.6469,46.576,46.6469,8100.0
2011-02-25 12:35:00,52.66,52.67,52.61,52.63,7000.0,46.638,46.6469,46.5937,46.6114,7000.0
2011-02-25 12:40:00,52.63,52.64,52.6,52.63,8500.0,46.6114,46.6203,46.5849,46.6114,8500.0
2011-02-25 12:45:00,52.62,52.72,52.61,52.72,8300.0,46.6026,46.6912,46.5937,46.6912,8300.0
2011-02-25 12:50:00,52.71,52.72,52.67,52.69,7800.0,46.6823,46.6912,46.6469,46.6646,7800.0
2011-02-25 12:55:00,52.7,52.72,52.65,52.66,7300.0,46.6734,46.6912,46.6292,46.638,7300.0
2011-02-25 13:00:00,52.65,52.66,52.6,52.62,19200.0,46.6292,46.638,46.5849,46.6026,19200.0
2011-02-25 13:05:00,52.63,52.65,52.6,52.64,8000.0,46.6114,46.6292,46.5849,46.6203,8000.0
2011-02-25 13:10:00,52.65,52.71,52.62,52.71,6700.0,46.6292,46.6823,46.6026,46.6823,6700.0
2011-02-25 13:15:00,52.7,52.75,52.7,52.72,6400.0,46.6734,46.7177,46.6734,46.6912,6400.0
2011-02-25 13:20:00,52.73,52.78,52.71,52.75,12600.0,46.7,46.7443,46.6823,46.7177,12600.0
2011-02-25 13:25:00,52.76,52.79,52.73,52.73,8000.0,46.7266,46.7532,46.7,46.7,8000.0
2011-02-25 13:30:00,52.73,52.74,52.67,52.67,5800.0,46.7,46.7089,46.6469,46.6469,5800.0
2011-02-25 13:35:00,52.66,52.69,52.65,52.67,8800.0,46.638,46.6646,46.6292,46.6469,8800.0
2011-02-25 13:40:00,52.69,52.8,52.66,52.79,9000.0,46.6646,46.762,46.638,46.7532,9000.0
2011-02-25 13:45:00,52.79,52.8,52.67,52.67,81300.0,46.7532,46.762,46.6469,46.6469,81300.0
2011-02-25 13:50:00,52.67,52.7,52.66,52.67,7500.0,46.6469,46.6734,46.638,46.6469,7500.0
2011-02-25 13:55:00,52.67,52.69,52.64,52.68,13800.0,46.6469,46.6646,46.6203,46.6557,13800.0
2011-02-25 14:00:00,52.69,52.69,52.6,52.61,14500.0,46.6646,46.6646,46.5849,46.5937,14500.0
2011-02-25 14:05:00,52.6,52.68,52.6,52.68,6800.0,46.5849,46.6557,46.5849,46.6557,6800.0
2011-02-25 14:10:00,52.67,52.68,52.65,52.66,7300.0,46.6469,46.6557,46.6292,46.638,7300.0
2011-02-25 14:15:00,52.67,52.69,52.65,52.65,11500.0,46.6469,46.6646,46.6292,46.6292,11500.0
2011-02-25 14:20:00,52.65,52.69,52.65,52.66,16700.0,46.6292,46.6646,46.6292,46.638,16700.0
2011-02-25 14:25:00,52.66,52.7,52.59,52.59,18000.0,46.638,46.6734,46.576,46.576,18000.0
2011-02-25 14:30:00,52.61,52.7,52.61,52.67,11900.0,46.5937,46.6734,46.5937,46.6469,11900.0
2011-02-25 14:35:00,52.65,52.65,52.58,52.59,43100.0,46.6292,46.6292,46.5672,46.576,43100.0
2011-02-25 14:40:00,52.59,52.6,52.55,52.59,14000.0,46.576,46.5849,46.5406,46.576,14000.0
2011-02-25 14:45:00,52.6,52.61,52.57,52.6,22500.0,46.5849,46.5937,46.5583,46.5849,22500.0
2011-02-25 14:50:00,52.59,52.61,52.55,52.59,17300.0,46.576,46.5937,46.5406,46.576,17300.0
2011-02-25 14:55:00,52.59,52.64,52.56,52.61,13300.0,46.576,46.6203,46.5495,46.5937,13300.0
2011-02-25 15:00:00,52.6,52.61,52.56,52.58,10000.0,46.5849,46.5937,46.5495,46.5672,10000.0
2011-02-25 15:05:00,52.59,52.63,52.57,52.63,9200.0,46.576,46.6114,46.5583,46.6114,9200.0
2011-02-25 15:10:00,52.64,52.68,52.61,52.62,15800.0,46.6203,46.6557,46.5937,46.6026,15800.0
2011-02-25 15:15:00,52.64,52.66,52.57,52.63,25200.0,46.6203,46.638,46.5583,46.6114,25200.0
2011-02-25 15:20:00,52.63,52.64,52.55,52.59,18800.0,46.6114,46.6203,46.5406,46.576,18800.0
2011-02-25 15:25:00,52.59,52.6,52.54,52.57,20300.0,46.576,46.5849,46.5317,46.5583,20300.0
2011-02-25 15:30:00,52.55,52.57,52.5,52.52,23800.0,46.5406,46.5583,46.4963,46.514,23800.0
2011-02-25 15:35:00,52.51,52.57,52.49,52.53,28100.0,46.5052,46.5583,46.4875,46.5229,28100.0
2011-02-25 15:40:00,52.53,52.53,52.44,52.47,26800.0,46.5229,46.5229,46.4432,46.4697,26800.0
2011-02-25 15:45:00,52.47,52.51,52.43,52.47,69200.0,46.4697,46.5052,46.4343,46.4697,69200.0
2011-02-25 15:50:00,52.48,52.5,52.44,52.48,45000.0,46.4786,46.4963,46.4432,46.4786,45000.0
2011-02-25 15:55:00,52.5,52.54,52.39,52.4,121300.0,46.4963,46.5317,46.3989,46.4078,121300.0
2011-02-28 09:30:00,52.47,52.83,52.44,52.83,98000.0,46.4697,46.7886,46.4432,46.7886,98000.0
2011-02-28 09:35:00,52.78,52.81,52.75,52.76,19300.0,46.7443,46.7709,46.7177,46.7266,19300.0
2011-02-28 09:40:00,52.78,52.87,52.7,52.84,18200.0,46.7443,46.824,46.6734,46.7974,18200.0
2011-02-28 09:45:00,52.84,52.84,52.52,52.66,69000.0,46.7974,46.7974,46.514,46.638,69000.0
2011-02-28 09:50:00,52.67,52.73,52.58,52.73,18700.0,46.6469,46.7,46.5672,46.7,18700.0
2011-02-28 09:55:00,52.74,52.92,52.73,52.84,18700.0,46.7089,46.8683,46.7,46.7974,18700.0
2011-02-28 10:00:00,52.83,52.97,52.76,52.97,15700.0,46.7886,46.9126,46.7266,46.9126,15700.0
2011-02-28 10:05:00,52.95,52.97,52.51,52.65,22200.0,46.8949,46.9126,46.5052,46.6292,22200.0
2011-02-28 10:10:00,52.65,52.78,52.64,52.78,18700.0,46.6292,46.7443,46.6203,46.7443,18700.0
2011-02-28 10:15:00,52.77,52.83,52.71,52.81,25300.0,46.7354,46.7886,46.6823,46.7709,25300.0
2011-02-28 10:20:00,52.81,52.86,52.81,52.85,10700.0,46.7709,46.8151,46.7709,46.8063,10700.0
2011-02-28 10:25:00,52.85,52.89,52.79,52.84,15800.0,46.8063,46.8417,46.7532,46.7974,15800.0
2011-02-28 10:30:00,52.85,52.87,52.73,52.76,17800.0,46.8063,46.824,46.7,46.7266,17800.0
2011-02-28 10:35:00,52.76,52.77,52.64,52.65,14500.0,46.7266,46.7354,46.6203,46.6292,14500.0
2011-02-28 10:40:00,52.65,52.69,52.62,52.69,10500.0,46.6292,46.6646,46.6026,46.6646,10500.0
2011-02-28 10:45:00,52.7,52.72,52.58,52.58,23800.0,46.6734,46.6912,46.5672,46.5672,23800.0
2011-02-28 10:50:00,52.59,52.71,52.59,52.71,6500.0,46.576,46.6823,46.576,46.6823,6500.0
2011-02-28 10:55:00,52.71,52.81,52.68,52.8,6000.0,46.6823,46.7709,46.6557,46.762,6000.0
2011-02-28 11:00:00,52.81,52.82,52.71,52.71,4500.0,46.7709,46.7797,46.6823,46.6823,4500.0
2011-02-28 11:05:00,52.71,52.83,52.71,52.82,10800.0,46.6823,46.7886,46.6823,46.7797,10800.0
2011-02-28 11:10:00,52.82,52.86,52.8,52.83,10800.0,46.7797,46.8151,46.762,46.7886,10800.0
2011-02-28 11:15:00,52.83,52.85,52.77,52.79,5900.0,46.7886,46.8063,46.7354,46.7532,5900.0
2011-02-28 11:20:00,52.78,52.83,52.68,52.71,9300.0,46.7443,46.7886,46.6557,46.6823,9300.0
2011-02-28 11:25:00,52.71,52.71,52.6,52.6,11100.0,46.6823,46.6823,46.5849,46.5849,11100.0
2011-02-28 11:30:00,52.59,52.59,52.5,52.53,12700.0,46.576,46.576,46.4963,46.5229,12700.0
2011-02-28 11:35:00,52.53,52.56,52.45,52.53,17200.0,46.5229,46.5495,46.452,46.5229,17200.0
2011-02-28 11:40:00,52.51,52.6,52.51,52.58,7100.0,46.5052,46.5849,46.5052,46.5672,7100.0
2011-02-28 11:45:00,52.56,52.64,52.51,52.59,19000.0,46.5495,46.6203,46.5052,46.576,19000.0
2011-02-28 11:50:00,52.59,52.64,52.54,52.55,9700.0,46.576,46.6203,46.5317,46.5406,9700.0
2011-02-28 11:55:00,52.55,52.66,52.54,52.57,25300.0,46.5406,46.638,46.5317,46.5583,25300.0
2011-02-28 12:00:00,52.56,52.61,52.52,52.57,71500.0,46.5495,46.5937,46.514,46.5583,71500.0
2011-02-28 12:05:00,52.56,52.71,52.56,52.68,21700.0,46.5495,46.6823,46.5495,46.6557,21700.0
2011-02-28 12:10:00,52.7,52.74,52.68,52.72,35600.0,46.6734,46.7089,46.6557,46.6912,35600.0
2011-02-28 12:15:00,52.72,52.73,52.61,52.61,10000.0,46.6912,46.7,46.5937,46.5937,10000.0
2011-02-28 12:20:00,52.61,52.68,52.61,52.66,8700.0,46.5937,46.6557,46.5937,46.638,8700.0
2011-02-28 12:25:00,52.66,52.67,52.6,52.6,5100.0,46.638,46.6469,46.5849,46.5849,5100.0
2011-02-28 12:30:00,52.61,52.64,52.61,52.64,6100.0,46.5937,46.6203,46.5937,46.6203,6100.0
2011-02-28 12:35:00,52.64,52.69,52.6,52.6,7100.0,46.6203,46.6646,46.5849,46.5849,7100.0
2011-02-28 12:40:00,52.6,52.62,52.54,52.54,7900.0,46.5849,46.6026,46.5317,46.5317,7900.0
2011-02-28 12:45:00,52.54,52.56,52.41,52.45,34100.0,46.5317,46.5495,46.4166,46.452,34100.0
2011-02-28 12:50:00,52.46,52.53,52.42,52.47,138600.0,46.4609,46.5229,46.4255,46.4697,138600.0
2011-02-28 12:55:00,52.48,52.53,52.41,52.48,174200.0,46.4786,46.5229,46.4166,46.4786,174200.0
2011-02-28 13:00:00,52.48,52.51,52.33,52.37,81700.0,46.4786,46.5052,46.3458,46.3812,81700.0
2011-02-28 13:05:00,52.37,52.37,52.23,52.32,18600.0,46.3812,46.3812,46.2572,46.3369,18600.0
2011-02-28 13:10:00,52.31,52.34,52.28,52.28,15100.0,46.328,46.3546,46.3015,46.3015,15100.0
2011-02-28 13:15:00,52.29,52.33,52.25,52.29,8900.0,46.3103,46.3458,46.2749,46.3103,8900.0
2011-02-28 13:20:00,52.3,52.31,52.24,52.28,18700.0,46.3192,46.328,46.266,46.3015,18700.0
2011-02-28 13:25:00,52.26,52.27,52.19,52.27,9300.0,46.2838,46.2926,46.2218,46.2926,9300.0
2011-02-28 13:30:00,52.27,52.35,52.25,52.32,70300.0,46.2926,46.3635,46.2749,46.3369,70300.0
2011-02-28 13:35:00,52.32,52.37,52.32,52.36,7000.0,46.3369,46.3812,46.3369,46.3723,7000.0
2011-02-28 13:40:00,52.36,52.43,52.36,52.41,7300.0,46.3723,46.4343,46.3723,46.4166,7300.0
2011-02-28 13:45:00,52.4,52.42,52.37,52.39,6900.0,46.4078,46.4255,46.3812,46.3989,6900.0
2011-02-28 13:50:00,52.4,52.45,52.4,52.44,8500.0,46.4078,46.452,46.4078,46.4432,8500.0
2011-02-28 13:55:00,52.44,52.48,52.36,52.41,22800.0,46.4432,46.4786,46.3723,46.4166,22800.0
2011-02-28 14:00:00,52.4,52.43,52.36,52.43,40500.0,46.4078,46.4343,46.3723,46.4343,40500.0
2011-02-28 14:05:00,52.41,52.43,52.36,52.37,13900.0,46.4166,46.4343,46.3723,46.3812,13900.0
2011-02-28 14:10:00,52.36,52.41,52.34,52.39,12100.0,46.3723,46.4166,46.3546,46.3989,12100.0
2011-02-28 14:15:00,52.41,52.48,52.41,52.45,34400.0,46.4166,46.4786,46.4166,46.452,34400.0
2011-02-28 14:20:00,52.45,52.47,52.43,52.45,16100.0,46.452,46.4697,46.4343,46.452,16100.0
2011-02-28 14:25:00,52.45,52.53,52.45,52.53,16400.0,46.452,46.5229,46.452,46.5229,16400.0
2011-02-28 14:30:00,52.54,52.61,52.53,52.57,36400.0,46.5317,46.5937,46.5229,46.5583,36400.0
2011-02-28 14:35:00,52.55,52.59,52.55,52.58,8400.0,46.5406,46.576,46.5406,46.5672,8400.0
2011-02-28 14:40:00,52.58,52.59,52.48,52.49,20600.0,46.5672,46.576,46.4786,46.4875,20600.0
2011-02-28 14:45:00,52.5,52.52,52.46,52.46,9900.0,46.4963,46.514,46.4609,46.4609,9900.0
2011-02-28 14:50:00,52.43,52.44,52.38,52.44,27100.0,46.4343,46.4432,46.39,46.4432,27100.0
2011-02-28 14:55:00,52.44,52.51,52.4,52.49,21800.0,46.4432,46.5052,46.4078,46.4875,21800.0
2011-02-28 15:00:00,52.5,52.5,52.36,52.36,16600.0,46.4963,46.4963,46.3723,46.3723,16600.0
2011-02-28 15:05:00,52.37,52.4,52.3,52.32,23200.0,46.3812,46.4078,46.3192,46.3369,23200.0
2011-02-28 15:10:00,52.31,52.35,52.3,52.33,17800.0,46.328,46.3635,46.3192,46.3458,17800.0
2011-02-28 15:15:00,52.34,52.44,52.33,52.43,28100.0,46.3546,46.4432,46.3458,46.4343,28100.0
2011-02-28 15:20:00,52.43,52.5,52.42,52.48,50500.0,46.4343,46.4963,46.4255,46.4786,50500.0
2011-02-28 15:25:00,52.49,52.56,52.47,52.55,23700.0,46.4875,46.5495,46.4697,46.5406,23700.0
2011-02-28 15:30:00,52.56,52.65,52.55,52.64,35900.0,46.5495,46.6292,46.5406,46.6203,35900.0
2011-02-28 15:35:00,52.64,52.64,52.59,52.61,30400.0,46.6203,46.6203,46.576,46.5937,30400.0
2011-02-28 15:40:00,52.61,52.61,52.52,52.52,24300.0,46.5937,46.5937,46.514,46.514,24300.0
2011-02-28 15:45:00,52.52,52.6,52.45,52.56,59900.0,46.514,46.5849,46.452,46.5495,59900.0
2011-02-28 15:50:00,52.55,52.58,52.5,52.55,44000.0,46.5406,46.5672,46.4963,46.5406,44000.0
2011-02-28 15:55:00,52.55,52.61,52.54,52.58,76600.0,46.5406,46.5937,46.5317,46.5672,76600.0
2011-03-01 09:30:00,52.6,52.9,52.58,52.88,32300.0,46.5849,46.8506,46.5672,46.8329,32300.0
2011-03-01 09:35:00,52.89,52.9,52.61,52.62,18600.0,46.8417,46.8506,46.5937,46.6026,18600.0
2011-03-01 09:40:00,52.62,52.68,52.5,52.68,15300.0,46.6026,46.6557,46.4963,46.6557,15300.0
2011-03-01 09:45:00,52.68,52.72,52.56,52.71,20400.0,46.6557,46.6912,46.5495,46.6823,20400.0
2011-03-01 09:50:00,52.74,52.78,52.56,52.56,57800.0,46.7089,46.7443,46.5495,46.5495,57800.0
2011-03-01 09:55:00,52.56,52.58,52.38,52.47,17700.0,46.5495,46.5672,46.39,46.4697,17700.0
2011-03-01 10:00:00,52.48,52.58,52.38,52.46,21400.0,46.4786,46.5672,46.39,46.4609,21400.0
2011-03-01 10:05:00,52.47,52.48,52.31,52.39,19500.0,46.4697,46.4786,46.328,46.3989,19500.0
2011-03-01 10:10:00,52.39,52.39,52.26,52.31,17800.0,46.3989,46.3989,46.2838,46.328,17800.0
2011-03-01 10:15:00,52.34,52.38,52.16,52.16,13800.0,46.3546,46.39,46.1952,46.1952,13800.0
2011-03-01 10:20:00,52.16,52.22,52.11,52.15,16500.0,46.1952,46.2483,46.1509,46.1863,16500.0
2011-03-01 10:25:00,52.15,52.16,51.97,52.03,27000.0,46.1863,46.1952,46.0269,46.0801,27000.0
2011-03-01 10:30:00,52.02,52.05,51.91,51.99,33600.0,46.0712,46.0978,45.9738,46.0446,33600.0
2011-03-01 10:35:00,51.99,52.05,51.97,51.99,28200.0,46.0446,46.0978,46.0269,46.0446,28200.0
2011-03-01 10:40:00,51.98,52.23,51.98,52.18,28900.0,46.0358,46.2572,46.0358,46.2129,28900.0
2011-03-01 10:45:00,52.17,52.2,52.0,52.0,18800.0,46.2041,46.2306,46.0535,46.0535,18800.0
2011-03-01 10:50:00,52.0,52.22,52.0,52.22,14500.0,46.0535,46.2483,46.0535,46.2483,14500.0
2011-03-01 10:55:00,52.23,52.39,52.23,52.37,19300.0,46.2572,46.3989,46.2572,46.3812,19300.0
2011-03-01 11:00:00,52.32,52.42,52.32,52.32,15100.0,46.3369,46.4255,46.3369,46.3369,15100.0
2011-03-01 11:05:00,52.32,52.35,52.29,52.3,17100.0,46.3369,46.3635,46.3103,46.3192,17100.0
2011-03-01 11:10:00,52.3,52.41,52.3,52.37,20300.0,46.3192,46.4166,46.3192,46.3812,20300.0
2011-03-01 11:15:00,52.37,52.38,52.33,52.34,14300.0,46.3812,46.39,46.3458,46.3546,14300.0
2011-03-01 11:20:00,52.39,52.4,52.29,52.29,18900.0,46.3989,46.4078,46.3103,46.3103,18900.0
2011-03-01 11:25:00,52.3,52.38,52.07,52.07,22200.0,46.3192,46.39,46.1155,46.1155,22200.0
2011-03-01 11:30:00,52.05,52.09,51.97,52.02,38500.0,46.0978,46.1332,46.0269,46.0712,38500.0
2011-03-01 11:35:00,52.02,52.03,51.89,51.98,20100.0,46.0712,46.0801,45.9561,46.0358,20100.0
2011-03-01 11:40:00,51.96,52.03,51.92,51.98,40100.0,46.0181,46.0801,45.9826,46.0358,40100.0
2011-03-01 11:45:00,51.98,52.01,51.84,51.88,23700.0,46.0358,46.0623,45.9118,45.9472,23700.0
2011-03-01 11:50:00,51.86,51.88,51.7,51.7,30000.0,45.9295,45.9472,45.7878,45.7878,30000.0
2011-03-01 11:55:00,51.76,51.78,51.68,51.7,30700.0,45.8409,45.8587,45.7701,45.7878,30700.0
2011-03-01 12:00:00,51.7,51.7,51.58,51.67,16200.0,45.7878,45.7878,45.6815,45.7612,16200.0
2011-03-01 12:05:00,51.66,51.7,51.59,51.66,37500.0,45.7524,45.7878,45.6904,45.7524,37500.0
2011-03-01 12:10:00,51.66,51.72,51.6,51.6,18000.0,45.7524,45.8055,45.6992,45.6992,18000.0
2011-03-01 12:15:00,51.64,51.74,51.61,51.68,15500.0,45.7347,45.8232,45.7081,45.7701,15500.0
2011-03-01 12:20:00,51.66,51.77,51.61,51.69,20000.0,45.7524,45.8498,45.7081,45.7789,20000.0
2011-03-01 12:25:00,51.67,51.69,51.56,51.62,14800.0,45.7612,45.7789,45.6638,45.7169,14800.0
2011-03-01 12:30:00,51.62,51.62,51.55,51.62,18400.0,45.7169,45.7169,45.655,45.7169,18400.0
2011-03-01 12:35:00,51.62,51.67,51.6,51.62,15700.0,45.7169,45.7612,45.6992,45.7169,15700.0
2011-03-01 12:40:00,51.64,51.66,51.59,51.62,17600.0,45.7347,45.7524,45.6904,45.7169,17600.0
2011-03-01 12:45:00,51.64,51.72,51.62,51.63,17100.0,45.7347,45.8055,45.7169,45.7258,17100.0
2011-03-01 12:50:00,51.63,51.65,51.53,51.56,18200.0,45.7258,45.7435,45.6372,45.6638,18200.0
2011-03-01 12:55:00,51.56,51.66,51.54,51.56,16300.0,45.6638,45.7524,45.6461,45.6638,16300.0
2011-03-01 13:00:00,51.54,51.54,51.4,51.45,35600.0,45.6461,45.6461,45.5221,45.5664,35600.0
2011-03-01 13:05:00,51.45,51.54,51.44,51.5,18200.0,45.5664,45.6461,45.5575,45.6107,18200.0
2011-03-01 13:10:00,51.49,51.59,51.48,51.56,13500.0,45.6018,45.6904,45.593,45.6638,13500.0
2011-03-01 13:15:00,51.57,51.62,51.47,51.58,20200.0,45.6727,45.7169,45.5841,45.6815,20200.0
2011-03-01 13:20:00,51.57,51.57,51.47,51.55,15300.0,45.6727,45.6727,45.5841,45.655,15300.0
2011-03-01 13:25:00,51.53,51.53,51.38,51.47,20200.0,45.6372,45.6372,45.5044,45.5841,20200.0
2011-03-01 13:30:00,51.46,51.55,51.42,51.53,16300.0,45.5752,45.655,45.5398,45.6372,16300.0
2011-03-01 13:35:00,51.52,51.59,51.5,51.54,12900.0,45.6284,45.6904,45.6107,45.6461,12900.0
2011-03-01 13:40:00,51.56,51.57,51.44,51.44,10500.0,45.6638,45.6727,45.5575,45.5575,10500.0
2011-03-01 13:45:00,51.45,51.53,51.43,51.45,16600.0,45.5664,45.6372,45.5487,45.5664,16600.0
2011-03-01 13:50:00,51.44,51.51,51.42,51.48,19000.0,45.5575,45.6195,45.5398,45.593,19000.0
2011-03-01 13:55:00,51.48,51.62,51.48,51.56,16800.0,45.593,45.7169,45.593,45.6638,16800.0
2011-03-01 14:00:00,51.55,51.58,51.44,51.44,16800.0,45.655,45.6815,45.5575,45.5575,16800.0
2011-03-01 14:05:00,51.47,51.5,51.39,51.42,22000.0,45.5841,45.6107,45.5132,45.5398,22000.0
2011-03-01 14:10:00,51.43,51.49,51.33,51.4,25400.0,45.5487,45.6018,45.4601,45.5221,25400.0
2011-03-01 14:15:00,51.42,51.49,51.35,51.46,35700.0,45.5398,45.6018,45.4778,45.5752,35700.0
2011-03-01 14:20:00,51.46,51.48,51.38,51.39,25000.0,45.5752,45.593,45.5044,45.5132,25000.0
2011-03-01 14:25:00,51.38,51.45,51.18,51.22,29300.0,45.5044,45.5664,45.3273,45.3627,29300.0
2011-03-01 14:30:00,51.2,51.3,51.17,51.19,36000.0,45.345,45.4335,45.3184,45.3361,36000.0
2011-03-01 14:35:00,51.19,51.3,51.12,51.22,25600.0,45.3361,45.4335,45.2741,45.3627,25600.0
2011-03-01 14:40:00,51.23,51.24,51.15,51.18,35100.0,45.3715,45.3804,45.3007,45.3273,35100.0
2011-03-01 14:45:00,51.17,51.25,51.16,51.24,13800.0,45.3184,45.3893,45.3096,45.3804,13800.0
2011-03-01 14:50:00,51.25,51.33,51.25,51.32,20700.0,45.3893,45.4601,45.3893,45.4513,20700.0
2011-03-01 14:55:00,51.31,51.33,51.27,51.27,34600.0,45.4424,45.4601,45.407,45.407,34600.0
2011-03-01 15:00:00,51.27,51.35,51.22,51.22,29700.0,45.407,45.4778,45.3627,45.3627,29700.0
2011-03-01 15:05:00,51.23,51.26,51.18,51.2,31800.0,45.3715,45.3981,45.3273,45.345,31800.0
2011-03-01 15:10:00,51.21,51.32,51.21,51.3,30800.0,45.3538,45.4513,45.3538,45.4335,30800.0
2011-03-01 15:15:00,51.31,51.49,51.3,51.48,31800.0,45.4424,45.6018,45.4335,45.593,31800.0
2011-03-01 15:20:00,51.48,51.56,51.48,51.5,35900.0,45.593,45.6638,45.593,45.6107,35900.0
2011-03-01 15:25:00,51.5,51.51,51.42,51.45,24700.0,45.6107,45.6195,45.5398,45.5664,24700.0
2011-03-01 15:30:00,51.45,51.54,51.45,51.53,34500.0,45.5664,45.6461,45.5664,45.6372,34500.0
2011-03-01 15:35:00,51.54,51.56,51.4,51.45,32100.0,45.6461,45.6638,45.5221,45.5664,32100.0
2011-03-01 15:40:00,51.46,51.51,51.41,51.44,33000.0,45.5752,45.6195,45.531,45.5575,33000.0
2011-03-01 15:45:00,51.44,51.51,51.38,51.44,73700.0,45.5575,45.6195,45.5044,45.5575,73700.0
2011-03-01 15:50:00,51.44,51.53,51.44,51.5,83000.0,45.5575,45.6372,45.5575,45.6107,83000.0
2011-03-01 15:55:00,51.52,51.55,51.37,51.41,78600.0,45.6284,45.655,45.4955,45.531,78600.0
2011-03-02 09:30:00,51.54,51.69,51.34,51.65,46500.0,45.6461,45.7789,45.469,45.7435,46500.0
2011-03-02 09:35:00,51.62,51.87,51.5,51.81,24200.0,45.7169,45.9384,45.6107,45.8852,24200.0
2011-03-02 09:40:00,51.81,52.0,51.79,51.82,35300.0,45.8852,46.0535,45.8675,45.8941,35300.0
2011-03-02 09:45:00,51.81,51.92,51.62,51.78,24900.0,45.8852,45.9826,45.7169,45.8587,24900.0
2011-03-02 09:50:00,51.8,51.91,51.73,51.77,13700.0,45.8764,45.9738,45.8144,45.8498,13700.0
2011-03-02 09:55:00,51.76,51.77,51.68,51.72,11200.0,45.8409,45.8498,45.7701,45.8055,11200.0
2011-03-02 10:00:00,51.75,51.81,51.72,51.75,10400.0,45.8321,45.8852,45.8055,45.8321,10400.0
2011-03-02 10:05:00,51.76,51.91,51.76,51.77,10000.0,45.8409,45.9738,45.8409,45.8498,10000.0
2011-03-02 10:10:00,51.79,51.79,51.7,51.7,9800.0,45.8675,45.8675,45.7878,45.7878,9800.0
2011-03-02 10:15:00,51.7,51.83,51.7,51.73,22700.0,45.7878,45.9029,45.7878,45.8144,22700.0
2011-03-02 10:20:00,51.71,51.76,51.62,51.63,15200.0,45.7967,45.8409,45.7169,45.7258,15200.0
2011-03-02 10:25:00,51.62,51.71,51.56,51.63,21400.0,45.7169,45.7967,45.6638,45.7258,21400.0
2011-03-02 10:30:00,51.64,51.64,51.56,51.6,21300.0,45.7347,45.7347,45.6638,45.6992,21300.0
2011-03-02 10:35:00,51.6,51.79,51.57,51.78,38100.0,45.6992,45.8675,45.6727,45.8587,38100.0
2011-03-02 10:40:00,51.75,51.8,51.7,51.71,11200.0,45.8321,45.8764,45.7878,45.7967,11200.0
2011-03-02 10:45:00,51.7,51.84,51.68,51.83,9700.0,45.7878,45.9118,45.7701,45.9029,9700.0
2011-03-02 10:50:00,51.85,51.99,51.85,51.99,8800.0,45.9206,46.0446,45.9206,46.0446,8800.0
2011-03-02 10:55:00,52.0,52.02,51.89,51.89,16600.0,46.0535,46.0712,45.9561,45.9561,16600.0
2011-03-02 11:00:00,51.87,51.94,51.79,51.91,24400.0,45.9384,46.0004,45.8675,45.9738,24400.0
2011-03-02 11:05:00,51.88,51.89,51.8,51.84,13500.0,45.9472,45.9561,45.8764,45.9118,13500.0
2011-03-02 11:10:00,51.82,51.85,51.75,51.85,9400.0,45.8941,45.9206,45.8321,45.9206,9400.0
2011-03-02 11:15:00,51.84,51.84,51.71,51.74,24300.0,45.9118,45.9118,45.7967,45.8232,24300.0
2011-03-02 11:20:00,51.75,51.82,51.72,51.81,8000.0,45.8321,45.8941,45.8055,45.8852,8000.0
2011-03-02 11:25:00,51.83,51.85,51.74,51.75,9300.0,45.9029,45.9206,45.8232,45.8321,9300.0
2011-03-02 11:30:00,51.74,51.87,51.7,51.77,13300.0,45.8232,45.9384,45.7878,45.8498,13300.0
2011-03-02 11:35:00,51.77,51.79,51.69,51.78,8700.0,45.8498,45.8675,45.7789,45.8587,8700.0
2011-03-02 11:40:00,51.79,51.89,51.72,51.72,8800.0,45.8675,45.9561,45.8055,45.8055,8800.0
2011-03-02 11:45:00,51.73,51.74,51.63,51.63,8800.0,45.8144,45.8232,45.7258,45.7258,8800.0
2011-03-02 11:50:00,51.62,51.72,51.61,51.63,7900.0,45.7169,45.8055,45.7081,45.7258,7900.0
2011-03-02 11:55:00,51.61,51.64,51.47,51.49,9100.0,45.7081,45.7347,45.5841,45.6018,9100.0
2011-03-02 12:00:00,51.47,51.58,51.44,51.57,11500.0,45.5841,45.6815,45.5575,45.6727,11500.0
2011-03-02 12:05:00,51.57,51.65,51.48,51.65,7500.0,45.6727,45.7435,45.593,45.7435,7500.0
2011-03-02 12:10:00,51.69,51.74,51.63,51.65,5700.0,45.7789,45.8232,45.7258,45.7435,5700.0
2011-03-02 12:15:00,51.67,51.7,51.65,51.67,3200.0,45.7612,45.7878,45.7435,45.7612,3200.0
2011-03-02 12:20:00,51.71,51.82,51.71,51.75,9700.0,45.7967,45.8941,45.7967,45.8321,9700.0
2011-03-02 12:25:00,51.75,51.87,51.72,51.85,5700.0,45.8321,45.9384,45.8055,45.9206,5700.0
2011-03-02 12:30:00,51.86,51.9,51.81,51.87,5700.0,45.9295,45.9649,45.8852,45.9384,5700.0
2011-03-02 12:35:00,51.87,51.95,51.85,51.93,10200.0,45.9384,46.0092,45.9206,45.9915,10200.0
2011-03-02 12:40:00,51.91,51.95,51.87,51.89,11800.0,45.9738,46.0092,45.9384,45.9561,11800.0
2011-03-02 12:45:00,51.87,51.92,51.85,51.91,6600.0,45.9384,45.9826,45.9206,45.9738,6600.0
2011-03-02 12:50:00,51.9,51.96,51.89,51.96,23200.0,45.9649,46.0181,45.9561,46.0181,23200.0
2011-03-02 12:55:00,51.96,51.97,51.94,51.95,8700.0,46.0181,46.0269,46.0004,46.0092,8700.0
2011-03-02 13:00:00,51.95,52.02,51.94,51.98,22800.0,46.0092,46.0712,46.0004,46.0358,22800.0
2011-03-02 13:05:00,51.95,52.01,51.86,51.86,21300.0,46.0092,46.0623,45.9295,45.9295,21300.0
2011-03-02 13:10:00,51.85,51.86,51.77,51.84,8800.0,45.9206,45.9295,45.8498,45.9118,8800.0
2011-03-02 13:15:00,51.85,51.88,51.83,51.84,5600.0,45.9206,45.9472,45.9029,45.9118,5600.0
2011-03-02 13:20:00,51.82,51.91,51.82,51.88,8200.0,45.8941,45.9738,45.8941,45.9472,8200.0
2011-03-02 13:25:00,51.89,51.95,51.86,51.92,54000.0,45.9561,46.0092,45.9295,45.9826,54000.0
2011-03-02 13:30:00,51.91,51.93,51.87,51.87,23300.0,45.9738,45.9915,45.9384,45.9384,23300.0
2011-03-02 13:35:00,51.85,51.86,51.79,51.82,7700.0,45.9206,45.9295,45.8675,45.8941,7700.0
2011-03-02 13:40:00,51.81,51.81,51.69,51.71,6100.0,45.8852,45.8852,45.7789,45.7967,6100.0
2011-03-02 13:45:00,51.72,51.72,51.67,51.72,6300.0,45.8055,45.8055,45.7612,45.8055,6300.0
2011-03-02 13:50:00,51.74,51.79,51.72,51.72,7500.0,45.8232,45.8675,45.8055,45.8055,7500.0
2011-03-02 13:55:00,51.73,51.78,51.71,51.78,26900.0,45.8144,45.8587,45.7967,45.8587,26900.0
2011-03-02 14:00:00,51.78,51.83,51.65,51.65,34600.0,45.8587,45.9029,45.7435,45.7435,34600.0
2011-03-02 14:05:00,51.66,51.87,51.66,51.83,10200.0,45.7524,45.9384,45.7524,45.9029,10200.0
2011-03-02 14:10:00,51.84,51.94,51.84,51.85,6300.0,45.9118,46.0004,45.9118,45.9206,6300.0
2011-03-02 14:15:00,51.85,51.94,51.76,51.79,9800.0,45.9206,46.0004,45.8409,45.8675,9800.0
2011-03-02 14:20:00,51.76,51.84,51.71,51.79,8200.0,45.8409,45.9118,45.7967,45.8675,8200.0
2011-03-02 14:25:00,51.77,51.77,51.67,51.72,6000.0,45.8498,45.8498,45.7612,45.8055,6000.0
2011-03-02 14:30:00,51.72,51.79,51.72,51.78,6700.0,45.8055,45.8675,45.8055,45.8587,6700.0
2011-03-02 14:35:00,51.79,51.91,51.77,51.81,12300.0,45.8675,45.9738,45.8498,45.8852,12300.0
2011-03-02 14:40:00,51.79,51.88,51.79,51.87,9500.0,45.8675,45.9472,45.8675,45.9384,9500.0
2011-03-02 14:45:00,51.91,51.96,51.87,51.87,11700.0,45.9738,46.0181,45.9384,45.9384,11700.0
2011-03-02 14:50:00,51.89,51.91,51.83,51.86,8100.0,45.9561,45.9738,45.9029,45.9295,8100.0
2011-03-02 14:55:00,51.86,51.88,51.81,51.83,9900.0,45.9295,45.9472,45.8852,45.9029,9900.0
2011-03-02 15:00:00,51.84,51.98,51.83,51.98,7700.0,45.9118,46.0358,45.9029,46.0358,7700.0
2011-03-02 15:05:00,52.0,52.01,51.91,52.0,14300.0,46.0535,46.0623,45.9738,46.0535,14300.0
2011-03-02 15:10:00,52.01,52.01,51.91,51.91,12000.0,46.0623,46.0623,45.9738,45.9738,12000.0
2011-03-02 15:15:00,51.91,51.92,51.84,51.88,10700.0,45.9738,45.9826,45.9118,45.9472,10700.0
2011-03-02 15:20:00,51.9,51.96,51.84,51.85,13900.0,45.9649,46.0181,45.9118,45.9206,13900.0
2011-03-02 15:25:00,51.84,51.91,51.83,51.83,14300.0,45.9118,45.9738,45.9029,45.9029,14300.0
2011-03-02 15:30:00,51.82,51.87,51.78,51.86,15500.0,45.8941,45.9384,45.8587,45.9295,15500.0
2011-03-02 15:35:00,51.86,51.91,51.82,51.91,37300.0,45.9295,45.9738,45.8941,45.9738,37300.0
2011-03-02 15:40:00,51.9,51.94,51.81,51.84,44000.0,45.9649,46.0004,45.8852,45.9118,44000.0
2011-03-02 15:45:00,51.85,51.89,51.8,51.86,45600.0,45.9206,45.9561,45.8764,45.9295,45600.0
2011-03-02 15:50:00,51.86,51.86,51.76,51.77,22800.0,45.9295,45.9295,45.8409,45.8498,22800.0
2011-03-02 15:55:00,51.78,51.83,51.72,51.8,39000.0,45.8587,45.9029,45.8055,45.8764,39000.0
2011-03-03 09:30:00,52.2,52.92,52.16,52.92,37600.0,46.2306,46.8683,46.1952,46.8683,37600.0
2011-03-03 09:35:00,52.91,52.93,52.63,52.82,75700.0,46.8594,46.8771,46.6114,46.7797,75700.0
2011-03-03 09:40:00,52.75,53.1,52.66,53.1,63100.0,46.7177,47.0277,46.638,47.0277,63100.0
2011-03-03 09:45:00,53.11,53.2,52.99,53.12,21800.0,47.0366,47.1163,46.9303,47.0454,21800.0
2011-03-03 09:50:00,53.11,53.16,52.87,52.91,41500.0,47.0366,47.0808,46.824,46.8594,41500.0
2011-03-03 09:55:00,52.91,53.13,52.84,53.11,42900.0,46.8594,47.0543,46.7974,47.0366,42900.0
2011-03-03 10:00:00,53.1,53.22,53.03,53.1,30300.0,47.0277,47.134,46.9657,47.0277,30300.0
2011-03-03 10:05:00,53.11,53.11,53.01,53.06,30100.0,47.0366,47.0366,46.948,46.9923,30100.0
2011-03-03 10:10:00,53.07,53.15,53.01,53.14,88400.0,47.0011,47.072,46.948,47.0631,88400.0
2011-03-03 10:15:00,53.14,53.36,53.14,53.32,102400.0,47.0631,47.258,47.0631,47.2225,102400.0
2011-03-03 10:20:00,53.3,53.48,53.25,53.46,81300.0,47.2048,47.3642,47.1605,47.3465,81300.0
2011-03-03 10:25:00,53.48,53.61,53.45,53.54,67900.0,47.3642,47.4794,47.3377,47.4174,67900.0
2011-03-03 10:30:00,53.54,53.58,53.4,53.43,51100.0,47.4174,47.4528,47.2934,47.32,51100.0
2011-03-03 10:35:00,53.41,53.5,53.26,53.27,50600.0,47.3023,47.382,47.1694,47.1783,50600.0
2011-03-03 10:40:00,53.26,53.49,53.26,53.48,31100.0,47.1694,47.3731,47.1694,47.3642,31100.0
2011-03-03 10:45:00,53.42,53.57,53.4,53.46,20800.0,47.3111,47.444,47.2934,47.3465,20800.0
2011-03-03 10:50:00,53.47,53.48,53.38,53.41,33900.0,47.3554,47.3642,47.2757,47.3023,33900.0
2011-03-03 10:55:00,53.39,53.43,53.34,53.34,25600.0,47.2845,47.32,47.2403,47.2403,25600.0
2011-03-03 11:00:00,53.38,53.45,53.3,53.36,25400.0,47.2757,47.3377,47.2048,47.258,25400.0
2011-03-03 11:05:00,53.34,53.4,53.24,53.3,14700.0,47.2403,47.2934,47.1517,47.2048,14700.0
2011-03-03 11:10:00,53.27,53.41,53.27,53.31,28000.0,47.1783,47.3023,47.1783,47.2137,28000.0
2011-03-03 11:15:00,53.28,53.44,53.28,53.4,10900.0,47.1871,47.3288,47.1871,47.2934,10900.0
2011-03-03 11:20:00,53.35,53.38,53.32,53.36,10100.0,47.2491,47.2757,47.2225,47.258,10100.0
2011-03-03 11:25:00,53.37,53.42,53.35,53.37,14700.0,47.2668,47.3111,47.2491,47.2668,14700.0
2011-03-03 11:30:00,53.38,53.41,53.35,53.36,15800.0,47.2757,47.3023,47.2491,47.258,15800.0
2011-03-03 11:35:00,53.37,53.38,53.3,53.3,15800.0,47.2668,47.2757,47.2048,47.2048,15800.0
2011-03-03 11:40:00,53.32,53.44,53.31,53.4,14500.0,47.2225,47.3288,47.2137,47.2934,14500.0
2011-03-03 11:45:00,53.38,53.44,53.34,53.35,7300.0,47.2757,47.3288,47.2403,47.2491,7300.0
2011-03-03 11:50:00,53.35,53.45,53.35,53.36,27300.0,47.2491,47.3377,47.2491,47.258,27300.0
2011-03-03 11:55:00,53.36,53.54,53.36,53.44,33600.0,47.258,47.4174,47.258,47.3288,33600.0
2011-03-03 12:00:00,53.46,53.54,53.43,53.49,28000.0,47.3465,47.4174,47.32,47.3731,28000.0
2011-03-03 12:05:00,53.48,53.52,53.41,53.42,18600.0,47.3642,47.3997,47.3023,47.3111,18600.0
2011-03-03 12:10:00,53.4,53.44,53.39,53.39,27600.0,47.2934,47.3288,47.2845,47.2845,27600.0
2011-03-03 12:15:00,53.37,53.4,53.32,53.38,26800.0,47.2668,47.2934,47.2225,47.2757,26800.0
2011-03-03 12:20:00,53.37,53.44,53.34,53.42,17900.0,47.2668,47.3288,47.2403,47.3111,17900.0
2011-03-03 12:25:00,53.42,53.45,53.33,53.35,27400.0,47.3111,47.3377,47.2314,47.2491,27400.0
2011-03-03 12:30:00,53.37,53.38,53.3,53.31,7700.0,47.2668,47.2757,47.2048,47.2137,7700.0
2011-03-03 12:35:00,53.32,53.35,53.28,53.33,17100.0,47.2225,47.2491,47.1871,47.2314,17100.0
2011-03-03 12:40:00,53.3,53.34,53.26,53.29,11200.0,47.2048,47.2403,47.1694,47.196,11200.0
2011-03-03 12:45:00,53.3,53.3,53.21,53.27,18800.0,47.2048,47.2048,47.1251,47.1783,18800.0
2011-03-03 12:50:00,53.25,53.26,53.19,53.24,10700.0,47.1605,47.1694,47.1074,47.1517,10700.0
2011-03-03 12:55:00,53.25,53.27,53.14,53.16,13200.0,47.1605,47.1783,47.0631,47.0808,13200.0
2011-03-03 13:00:00,53.18,53.2,53.11,53.11,8800.0,47.0986,47.1163,47.0366,47.0366,8800.0
2011-03-03 13:05:00,53.12,53.17,53.1,53.16,10500.0,47.0454,47.0897,47.0277,47.0808,10500.0
2011-03-03 13:10:00,53.15,53.19,53.11,53.16,18400.0,47.072,47.1074,47.0366,47.0808,18400.0
2011-03-03 13:15:00,53.16,53.17,53.14,53.16,10300.0,47.0808,47.0897,47.0631,47.0808,10300.0
2011-03-03 13:20:00,53.19,53.2,53.11,53.13,9200.0,47.1074,47.1163,47.0366,47.0543,9200.0
2011-03-03 13:25:00,53.13,53.16,53.1,53.1,44200.0,47.0543,47.0808,47.0277,47.0277,44200.0
2011-03-03 13:30:00,53.11,53.12,53.07,53.11,21100.0,47.0366,47.0454,47.0011,47.0366,21100.0
2011-03-03 13:35:00,53.1,53.12,53.07,53.09,16500.0,47.0277,47.0454,47.0011,47.0188,16500.0
2011-03-03 13:40:00,53.08,53.12,53.06,53.06,8600.0,47.01,47.0454,46.9923,46.9923,8600.0
2011-03-03 13:45:00,53.07,53.12,53.06,53.12,15000.0,47.0011,47.0454,46.9923,47.0454,15000.0
2011-03-03 13:50:00,53.11,53.16,53.07,53.15,25800.0,47.0366,47.0808,47.0011,47.072,25800.0
2011-03-03 13:55:00,53.13,53.13,53.05,53.05,65900.0,47.0543,47.0543,46.9834,46.9834,65900.0
2011-03-03 14:00:00,53.08,53.15,53.07,53.14,22700.0,47.01,47.072,47.0011,47.0631,22700.0
2011-03-03 14:05:00,53.14,53.14,53.1,53.12,14000.0,47.0631,47.0631,47.0277,47.0454,14000.0
2011-03-03 14:10:00,53.1,53.23,53.1,53.18,16700.0,47.0277,47.1428,47.0277,47.0986,16700.0
2011-03-03 14:15:00,53.17,53.18,53.1,53.1,13500.0,47.0897,47.0986,47.0277,47.0277,13500.0
2011-03-03 14:20:00,53.11,53.15,53.1,53.11,50700.0,47.0366,47.072,47.0277,47.0366,50700.0
2011-03-03 14:25:00,53.12,53.16,53.08,53.13,17300.0,47.0454,47.0808,47.01,47.0543,17300.0
2011-03-03 14:30:00,53.14,53.18,53.08,53.1,18200.0,47.0631,47.0986,47.01,47.0277,18200.0
2011-03-03 14:35:00,53.1,53.16,53.09,53.14,24000.0,47.0277,47.0808,47.0188,47.0631,24000.0
2011-03-03 14:40:00,53.12,53.14,53.09,53.13,19600.0,47.0454,47.0631,47.0188,47.0543,19600.0
2011-03-03 14:45:00,53.12,53.13,53.1,53.11,13100.0,47.0454,47.0543,47.0277,47.0366,13100.0
2011-03-03 14:50:00,53.11,53.19,53.07,53.15,51700.0,47.0366,47.1074,47.0011,47.072,51700.0
2011-03-03 14:55:00,53.15,53.2,53.13,53.17,18700.0,47.072,47.1163,47.0543,47.0897,18700.0
2011-03-03 15:00:00,53.18,53.19,53.12,53.15,18600.0,47.0986,47.1074,47.0454,47.072,18600.0
2011-03-03 15:05:00,53.15,53.19,53.13,53.14,18400.0,47.072,47.1074,47.0543,47.0631,18400.0
2011-03-03 15:10:00,53.15,53.19,53.14,53.15,18800.0,47.072,47.1074,47.0631,47.072,18800.0
2011-03-03 15:15:00,53.15,53.17,53.13,53.13,21800.0,47.072,47.0897,47.0543,47.0543,21800.0
2011-03-03 15:20:00,53.13,53.14,53.1,53.11,28400.0,47.0543,47.0631,47.0277,47.0366,28400.0
2011-03-03 15:25:00,53.11,53.17,53.11,53.13,70600.0,47.0366,47.0897,47.0366,47.0543,70600.0
2011-03-03 15:30:00,53.13,53.13,53.04,53.05,31700.0,47.0543,47.0543,46.9746,46.9834,31700.0
2011-03-03 15:35:00,53.04,53.04,52.94,52.99,58700.0,46.9746,46.9746,46.886,46.9303,58700.0
2011-03-03 15:40:00,52.99,53.05,52.99,53.03,33800.0,46.9303,46.9834,46.9303,46.9657,33800.0
2011-03-03 15:45:00,53.04,53.07,52.96,53.0,53900.0,46.9746,47.0011,46.9037,46.9391,53900.0
2011-03-03 15:50:00,52.98,53.06,52.95,53.0,125200.0,46.9214,46.9923,46.8949,46.9391,125200.0
2011-03-03 15:55:00,53.0,53.02,52.9,52.9,231600.0,46.9391,46.9568,46.8506,46.8506,231600.0
2011-03-04 09:30:00,52.85,52.98,52.66,52.98,51400.0,46.8063,46.9214,46.638,46.9214,51400.0
2011-03-04 09:35:00,52.98,53.14,52.86,53.13,23500.0,46.9214,47.0631,46.8151,47.0543,23500.0
2011-03-04 09:40:00,53.08,53.18,52.96,52.99,10400.0,47.01,47.0986,46.9037,46.9303,10400.0
2011-03-04 09:45:00,52.98,53.01,52.79,52.91,12700.0,46.9214,46.948,46.7532,46.8594,12700.0
2011-03-04 09:50:00,52.91,52.91,52.69,52.73,11300.0,46.8594,46.8594,46.6646,46.7,11300.0
2011-03-04 09:55:00,52.77,52.99,52.77,52.96,9200.0,46.7354,46.9303,46.7354,46.9037,9200.0
2011-03-04 10:00:00,52.99,53.09,52.96,53.04,11700.0,46.9303,47.0188,46.9037,46.9746,11700.0
2011-03-04 10:05:00,53.01,53.02,52.88,52.98,17300.0,46.948,46.9568,46.8329,46.9214,17300.0
2011-03-04 10:10:00,52.98,52.98,52.82,52.88,11100.0,46.9214,46.9214,46.7797,46.8329,11100.0
2011-03-04 10:15:00,52.89,52.9,52.79,52.79,9500.0,46.8417,46.8506,46.7532,46.7532,9500.0
2011-03-04 10:20:00,52.79,52.8,52.68,52.79,11000.0,46.7532,46.762,46.6557,46.7532,11000.0
2011-03-04 10:25:00,52.8,52.82,52.71,52.79,15600.0,46.762,46.7797,46.6823,46.7532,15600.0
2011-03-04 10:30:00,52.76,52.84,52.73,52.83,7500.0,46.7266,46.7974,46.7,46.7886,7500.0
2011-03-04 10:35:00,52.82,52.87,52.73,52.81,10800.0,46.7797,46.824,46.7,46.7709,10800.0
2011-03-04 10:40:00,52.83,52.83,52.72,52.75,9400.0,46.7886,46.7886,46.6912,46.7177,9400.0
2011-03-04 10:45:00,52.75,52.82,52.72,52.77,10500.0,46.7177,46.7797,46.6912,46.7354,10500.0
2011-03-04 10:50:00,52.77,52.82,52.72,52.79,5200.0,46.7354,46.7797,46.6912,46.7532,5200.0
2011-03-04 10:55:00,52.8,52.97,52.8,52.95,9400.0,46.762,46.9126,46.762,46.8949,9400.0
2011-03-04 11:00:00,52.95,52.96,52.9,52.93,7800.0,46.8949,46.9037,46.8506,46.8771,7800.0
2011-03-04 11:05:00,52.93,52.93,52.78,52.79,6800.0,46.8771,46.8771,46.7443,46.7532,6800.0
2011-03-04 11:10:00,52.77,52.83,52.77,52.79,5200.0,46.7354,46.7886,46.7354,46.7532,5200.0
2011-03-04 11:15:00,52.79,52.85,52.79,52.83,5900.0,46.7532,46.8063,46.7532,46.7886,5900.0
2011-03-04 11:20:00,52.83,52.83,52.78,52.81,6900.0,46.7886,46.7886,46.7443,46.7709,6900.0
2011-03-04 11:25:00,52.8,52.82,52.72,52.76,9800.0,46.762,46.7797,46.6912,46.7266,9800.0
2011-03-04 11:30:00,52.77,52.84,52.68,52.84,11300.0,46.7354,46.7974,46.6557,46.7974,11300.0
2011-03-04 11:35:00,52.83,52.89,52.8,52.87,8000.0,46.7886,46.8417,46.762,46.824,8000.0
2011-03-04 11:40:00,52.87,52.87,52.78,52.79,4800.0,46.824,46.824,46.7443,46.7532,4800.0
2011-03-04 11:45:00,52.79,52.8,52.73,52.73,6000.0,46.7532,46.762,46.7,46.7,6000.0
2011-03-04 11:50:00,52.74,52.8,52.74,52.77,6000.0,46.7089,46.762,46.7089,46.7354,6000.0
2011-03-04 11:55:00,52.79,52.79,52.63,52.66,11300.0,46.7532,46.7532,46.6114,46.638,11300.0
2011-03-04 12:00:00,52.67,52.68,52.58,52.6,5300.0,46.6469,46.6557,46.5672,46.5849,5300.0
2011-03-04 12:05:00,52.59,52.63,52.59,52.61,8500.0,46.576,46.6114,46.576,46.5937,8500.0
2011-03-04 12:10:00,52.62,52.62,52.43,52.45,9500.0,46.6026,46.6026,46.4343,46.452,9500.0
2011-03-04 12:15:00,52.44,52.46,52.34,52.34,11100.0,46.4432,46.4609,46.3546,46.3546,11100.0
2011-03-04 12:20:00,52.34,52.41,52.17,52.21,24200.0,46.3546,46.4166,46.2041,46.2395,24200.0
2011-03-04 12:25:00,52.23,52.24,52.11,52.24,16400.0,46.2572,46.266,46.1509,46.266,16400.0
2011-03-04 12:30:00,52.26,52.31,52.24,52.31,22800.0,46.2838,46.328,46.266,46.328,22800.0
2011-03-04 12:35:00,52.32,52.45,52.31,52.43,28700.0,46.3369,46.452,46.328,46.4343,28700.0
2011-03-04 12:40:00,52.43,52.5,52.4,52.46,20300.0,46.4343,46.4963,46.4078,46.4609,20300.0
2011-03-04 12:45:00,52.49,52.58,52.49,52.58,10800.0,46.4875,46.5672,46.4875,46.5672,10800.0
2011-03-04 12:50:00,52.58,52.62,52.54,52.58,19000.0,46.5672,46.6026,46.5317,46.5672,19000.0
2011-03-04 12:55:00,52.59,52.62,52.57,52.59,17000.0,46.576,46.6026,46.5583,46.576,17000.0
2011-03-04 13:00:00,52.59,52.64,52.55,52.56,3400.0,46.576,46.6203,46.5406,46.5495,3400.0
2011-03-04 13:05:00,52.57,52.64,52.57,52.6,6300.0,46.5583,46.6203,46.5583,46.5849,6300.0
2011-03-04 13:10:00,52.59,52.62,52.46,52.46,7900.0,46.576,46.6026,46.4609,46.4609,7900.0
2011-03-04 13:15:00,52.48,52.5,52.42,52.48,6800.0,46.4786,46.4963,46.4255,46.4786,6800.0
2011-03-04 13:20:00,52.48,52.52,52.47,52.51,2500.0,46.4786,46.514,46.4697,46.5052,2500.0
2011-03-04 13:25:00,52.51,52.51,52.43,52.46,6500.0,46.5052,46.5052,46.4343,46.4609,6500.0
2011-03-04 13:30:00,52.46,52.59,52.44,52.59,7600.0,46.4609,46.576,46.4432,46.576,7600.0
2011-03-04 13:35:00,52.59,52.65,52.59,52.63,6500.0,46.576,46.6292,46.576,46.6114,6500.0
2011-03-04 13:40:00,52.62,52.63,52.57,52.58,19500.0,46.6026,46.6114,46.5583,46.5672,19500.0
2011-03-04 13:45:00,52.56,52.56,52.52,52.53,12000.0,46.5495,46.5495,46.514,46.5229,12000.0
2011-03-04 13:50:00,52.53,52.59,52.5,52.5,13900.0,46.5229,46.576,46.4963,46.4963,13900.0
2011-03-04 13:55:00,52.5,52.6,52.47,52.6,17100.0,46.4963,46.5849,46.4697,46.5849,17100.0
2011-03-04 14:00:00,52.59,52.59,52.49,52.52,5900.0,46.576,46.576,46.4875,46.514,5900.0
2011-03-04 14:05:00,52.52,52.54,52.44,52.44,8800.0,46.514,46.5317,46.4432,46.4432,8800.0
2011-03-04 14:10:00,52.45,52.56,52.45,52.56,8400.0,46.452,46.5495,46.452,46.5495,8400.0
2011-03-04 14:15:00,52.56,52.57,52.44,52.49,16400.0,46.5495,46.5583,46.4432,46.4875,16400.0
2011-03-04 14:20:00,52.5,52.56,52.45,52.54,11400.0,46.4963,46.5495,46.452,46.5317,11400.0
2011-03-04 14:25:00,52.54,52.57,52.51,52.55,7700.0,46.5317,46.5583,46.5052,46.5406,7700.0
2011-03-04 14:30:00,52.55,52.61,52.52,52.61,7600.0,46.5406,46.5937,46.514,46.5937,7600.0
2011-03-04 14:35:00,52.59,52.59,52.54,52.58,11200.0,46.576,46.576,46.5317,46.5672,11200.0
2011-03-04 14:40:00,52.58,52.63,52.57,52.59,8600.0,46.5672,46.6114,46.5583,46.576,8600.0
2011-03-04 14:45:00,52.59,52.6,52.57,52.57,4100.0,46.576,46.5849,46.5583,46.5583,4100.0
2011-03-04 14:50:00,52.57,52.6,52.57,52.58,5600.0,46.5583,46.5849,46.5583,46.5672,5600.0
2011-03-04 14:55:00,52.58,52.65,52.58,52.65,10400.0,46.5672,46.6292,46.5672,46.6292,10400.0
2011-03-04 15:00:00,52.64,52.78,52.64,52.75,23200.0,46.6203,46.7443,46.6203,46.7177,23200.0
2011-03-04 15:05:00,52.74,52.77,52.7,52.75,28700.0,46.7089,46.7354,46.6734,46.7177,28700.0
2011-03-04 15:10:00,52.76,52.77,52.75,52.76,34100.0,46.7266,46.7354,46.7177,46.7266,34100.0
2011-03-04 15:15:00,52.77,52.84,52.75,52.82,67500.0,46.7354,46.7974,46.7177,46.7797,67500.0
2011-03-04 15:20:00,52.81,52.82,52.75,52.79,67900.0,46.7709,46.7797,46.7177,46.7532,67900.0
2011-03-04 15:25:00,52.79,52.82,52.75,52.76,35300.0,46.7532,46.7797,46.7177,46.7266,35300.0
2011-03-04 15:30:00,52.75,52.76,52.67,52.7,50900.0,46.7177,46.7266,46.6469,46.6734,50900.0
2011-03-04 15:35:00,52.69,52.84,52.69,52.83,48600.0,46.6646,46.7974,46.6646,46.7886,48600.0
2011-03-04 15:40:00,52.83,52.9,52.81,52.84,39400.0,46.7886,46.8506,46.7709,46.7974,39400.0
2011-03-04 15:45:00,52.84,53.0,52.84,52.97,69000.0,46.7974,46.9391,46.7974,46.9126,69000.0
2011-03-04 15:50:00,52.96,52.98,52.89,52.9,90300.0,46.9037,46.9214,46.8417,46.8506,90300.0
2011-03-04 15:55:00,52.9,52.95,52.8,52.87,172300.0,46.8506,46.8949,46.762,46.824,172300.0
2011-03-07 09:30:00,53.11,53.11,52.83,52.83,43800.0,47.0366,47.0366,46.7886,46.7886,43800.0
2011-03-07 09:35:00,52.84,53.24,52.84,53.23,28100.0,46.7974,47.1517,46.7974,47.1428,28100.0
2011-03-07 09:40:00,53.23,53.23,52.95,52.97,16500.0,47.1428,47.1428,46.8949,46.9126,16500.0
2011-03-07 09:45:00,52.97,53.03,52.76,52.79,14400.0,46.9126,46.9657,46.7266,46.7532,14400.0
2011-03-07 09:50:00,52.82,52.91,52.65,52.71,16200.0,46.7797,46.8594,46.6292,46.6823,16200.0
2011-03-07 09:55:00,52.72,52.85,52.67,52.83,14000.0,46.6912,46.8063,46.6469,46.7886,14000.0
2011-03-07 10:00:00,52.8,52.81,52.61,52.69,15800.0,46.762,46.7709,46.5937,46.6646,15800.0
2011-03-07 10:05:00,52.69,52.69,52.53,52.62,11700.0,46.6646,46.6646,46.5229,46.6026,11700.0
2011-03-07 10:10:00,52.65,52.7,52.53,52.61,10900.0,46.6292,46.6734,46.5229,46.5937,10900.0
2011-03-07 10:15:00,52.59,52.73,52.57,52.65,11100.0,46.576,46.7,46.5583,46.6292,11100.0
2011-03-07 10:20:00,52.64,52.76,52.58,52.76,10100.0,46.6203,46.7266,46.5672,46.7266,10100.0
2011-03-07 10:25:00,52.77,52.77,52.63,52.66,15400.0,46.7354,46.7354,46.6114,46.638,15400.0
2011-03-07 10:30:00,52.66,52.68,52.51,52.57,12000.0,46.638,46.6557,46.5052,46.5583,12000.0
2011-03-07 10:35:00,52.58,52.59,52.37,52.37,12000.0,46.5672,46.576,46.3812,46.3812,12000.0
2011-03-07 10:40:00,52.37,52.37,52.03,52.11,50200.0,46.3812,46.3812,46.0801,46.1509,50200.0
2011-03-07 10:45:00,52.11,52.12,51.98,52.04,16400.0,46.1509,46.1598,46.0358,46.0889,16400.0
2011-03-07 10:50:00,52.09,52.2,52.01,52.03,16400.0,46.1332,46.2306,46.0623,46.0801,16400.0
2011-03-07 10:55:00,52.05,52.13,52.01,52.06,38100.0,46.0978,46.1686,46.0623,46.1066,38100.0
2011-03-07 11:00:00,52.05,52.1,51.85,51.92,26700.0,46.0978,46.1421,45.9206,45.9826,26700.0
2011-03-07 11:05:00,51.9,51.96,51.69,51.8,42700.0,45.9649,46.0181,45.7789,45.8764,42700.0
2011-03-07 11:10:00,51.8,51.85,51.7,51.71,12700.0,45.8764,45.9206,45.7878,45.7967,12700.0
2011-03-07 11:15:00,51.73,51.95,51.72,51.94,10400.0,45.8144,46.0092,45.8055,46.0004,10400.0
2011-03-07 11:20:00,51.96,52.0,51.92,51.99,8100.0,46.0181,46.0535,45.9826,46.0446,8100.0
2011-03-07 11:25:00,51.99,52.05,51.92,51.94,9200.0,46.0446,46.0978,45.9826,46.0004,9200.0
2011-03-07 11:30:00,51.93,52.02,51.85,51.85,10700.0,45.9915,46.0712,45.9206,45.9206,10700.0
2011-03-07 11:35:00,51.85,51.87,51.67,51.79,32200.0,45.9206,45.9384,45.7612,45.8675,32200.0
2011-03-07 11:40:00,51.81,51.87,51.77,51.77,39000.0,45.8852,45.9384,45.8498,45.8498,39000.0
2011-03-07 11:45:00,51.78,51.81,51.67,51.75,24800.0,45.8587,45.8852,45.7612,45.8321,24800.0
2011-03-07 11:50:00,51.74,51.79,51.6,51.62,35000.0,45.8232,45.8675,45.6992,45.7169,35000.0
2011-03-07 11:55:00,51.64,51.74,51.6,51.67,28200.0,45.7347,45.8232,45.6992,45.7612,28200.0
2011-03-07 12:00:00,51.66,51.71,51.63,51.66,24200.0,45.7524,45.7967,45.7258,45.7524,24200.0
2011-03-07 12:05:00,51.68,51.83,51.65,51.81,20800.0,45.7701,45.9029,45.7435,45.8852,20800.0
2011-03-07 12:10:00,51.8,51.89,51.8,51.88,14100.0,45.8764,45.9561,45.8764,45.9472,14100.0
2011-03-07 12:15:00,51.88,51.9,51.8,51.86,13700.0,45.9472,45.9649,45.8764,45.9295,13700.0
2011-03-07 12:20:00,51.85,51.92,51.81,51.83,72000.0,45.9206,45.9826,45.8852,45.9029,72000.0
2011-03-07 12:25:00,51.83,51.9,51.82,51.83,35400.0,45.9029,45.9649,45.8941,45.9029,35400.0
2011-03-07 12:30:00,51.83,51.86,51.71,51.82,12100.0,45.9029,45.9295,45.7967,45.8941,12100.0
2011-03-07 12:35:00,51.79,51.8,51.7,51.71,7300.0,45.8675,45.8764,45.7878,45.7967,7300.0
2011-03-07 12:40:00,51.69,51.71,51.63,51.64,9100.0,45.7789,45.7967,45.7258,45.7347,9100.0
2011-03-07 12:45:00,51.64,51.69,51.6,51.61,10800.0,45.7347,45.7789,45.6992,45.7081,10800.0
2011-03-07 12:50:00,51.61,51.64,51.55,51.56,10100.0,45.7081,45.7347,45.655,45.6638,10100.0
2011-03-07 12:55:00,51.56,51.61,51.48,51.51,36900.0,45.6638,45.7081,45.593,45.6195,36900.0
2011-03-07 13:00:00,51.5,51.52,51.32,51.37,43400.0,45.6107,45.6284,45.4513,45.4955,43400.0
2011-03-07 13:05:00,51.36,51.37,51.3,51.32,33900.0,45.4867,45.4955,45.4335,45.4513,33900.0
2011-03-07 13:10:00,51.32,51.33,51.18,51.29,29900.0,45.4513,45.4601,45.3273,45.4247,29900.0
2011-03-07 13:15:00,51.3,51.49,51.3,51.41,20900.0,45.4335,45.6018,45.4335,45.531,20900.0
2011-03-07 13:20:00,51.41,51.48,51.36,51.46,27300.0,45.531,45.593,45.4867,45.5752,27300.0
2011-03-07 13:25:00,51.46,51.53,51.42,51.5,16500.0,45.5752,45.6372,45.5398,45.6107,16500.0
2011-03-07 13:30:00,51.47,51.59,51.45,51.58,39500.0,45.5841,45.6904,45.5664,45.6815,39500.0
2011-03-07 13:35:00,51.59,51.73,51.59,51.7,32200.0,45.6904,45.8144,45.6904,45.7878,32200.0
2011-03-07 13:40:00,51.7,51.72,51.62,51.64,17200.0,45.7878,45.8055,45.7169,45.7347,17200.0
2011-03-07 13:45:00,51.62,51.76,51.59,51.71,10900.0,45.7169,45.8409,45.6904,45.7967,10900.0
2011-03-07 13:50:00,51.71,51.73,51.57,51.64,29900.0,45.7967,45.8144,45.6727,45.7347,29900.0
2011-03-07 13:55:00,51.64,51.69,51.58,51.62,21200.0,45.7347,45.7789,45.6815,45.7169,21200.0
2011-03-07 14:00:00,51.6,51.77,51.6,51.73,22700.0,45.6992,45.8498,45.6992,45.8144,22700.0
2011-03-07 14:05:00,51.74,51.87,51.74,51.79,32800.0,45.8232,45.9384,45.8232,45.8675,32800.0
2011-03-07 14:10:00,51.79,51.79,51.69,51.7,21200.0,45.8675,45.8675,45.7789,45.7878,21200.0
2011-03-07 14:15:00,51.72,51.96,51.7,51.96,18300.0,45.8055,46.0181,45.7878,46.0181,18300.0
2011-03-07 14:20:00,51.97,51.98,51.89,51.9,14100.0,46.0269,46.0358,45.9561,45.9649,14100.0
2011-03-07 14:25:00,51.87,51.93,51.83,51.89,21800.0,45.9384,45.9915,45.9029,45.9561,21800.0
2011-03-07 14:30:00,51.85,51.93,51.85,51.92,10000.0,45.9206,45.9915,45.9206,45.9826,10000.0
2011-03-07 14:35:00,51.91,51.97,51.85,51.93,16400.0,45.9738,46.0269,45.9206,45.9915,16400.0
2011-03-07 14:40:00,51.93,51.96,51.91,51.91,15500.0,45.9915,46.0181,45.9738,45.9738,15500.0
2011-03-07 14:45:00,51.91,51.96,51.88,51.93,21900.0,45.9738,46.0181,45.9472,45.9915,21900.0
2011-03-07 14:50:00,51.93,52.0,51.92,51.97,12600.0,45.9915,46.0535,45.9826,46.0269,12600.0
2011-03-07 14:55:00,51.97,52.03,51.94,52.01,12500.0,46.0269,46.0801,46.0004,46.0623,12500.0
2011-03-07 15:00:00,52.0,52.01,51.89,51.91,15200.0,46.0535,46.0623,45.9561,45.9738,15200.0
2011-03-07 15:05:00,51.91,51.98,51.89,51.92,24000.0,45.9738,46.0358,45.9561,45.9826,24000.0
2011-03-07 15:10:00,51.91,52.02,51.9,52.02,33300.0,45.9738,46.0712,45.9649,46.0712,33300.0
2011-03-07 15:15:00,52.0,52.06,51.96,52.0,16700.0,46.0535,46.1066,46.0181,46.0535,16700.0
2011-03-07 15:20:00,51.98,52.0,51.91,51.94,33000.0,46.0358,46.0535,45.9738,46.0004,33000.0
2011-03-07 15:25:00,51.92,52.08,51.92,52.03,34900.0,45.9826,46.1243,45.9826,46.0801,34900.0
2011-03-07 15:30:00,52.02,52.2,52.0,52.17,53300.0,46.0712,46.2306,46.0535,46.2041,53300.0
2011-03-07 15:35:00,52.17,52.29,52.16,52.19,42000.0,46.2041,46.3103,46.1952,46.2218,42000.0
2011-03-07 15:40:00,52.2,52.22,52.05,52.07,34300.0,46.2306,46.2483,46.0978,46.1155,34300.0
2011-03-07 15:45:00,52.07,52.13,52.05,52.09,59500.0,46.1155,46.1686,46.0978,46.1332,59500.0
2011-03-07 15:50:00,52.06,52.07,51.95,51.97,51200.0,46.1066,46.1155,46.0092,46.0269,51200.0
2011-03-07 15:55:00,51.97,52.02,51.9,51.93,87500.0,46.0269,46.0712,45.9649,45.9915,87500.0
2011-03-08 09:30:00,51.97,51.99,51.72,51.88,47300.0,46.0269,46.0446,45.8055,45.9472,47300.0
2011-03-08 09:35:00,51.85,51.97,51.52,51.71,74300.0,45.9206,46.0269,45.6284,45.7967,74300.0
2011-03-08 09:40:00,51.74,51.89,51.65,51.79,27900.0,45.8232,45.9561,45.7435,45.8675,27900.0
2011-03-08 09:45:00,51.77,51.79,51.63,51.65,22300.0,45.8498,45.8675,45.7258,45.7435,22300.0
2011-03-08 09:50:00,51.64,51.85,51.58,51.75,15200.0,45.7347,45.9206,45.6815,45.8321,15200.0
2011-03-08 09:55:00,51.8,51.95,51.72,51.9,18900.0,45.8764,46.0092,45.8055,45.9649,18900.0
2011-03-08 10:00:00,51.92,51.98,51.69,51.85,50000.0,45.9826,46.0358,45.7789,45.9206,50000.0
2011-03-08 10:05:00,51.87,52.01,51.83,51.9,19000.0,45.9384,46.0623,45.9029,45.9649,19000.0
2011-03-08 10:10:00,51.94,52.24,51.94,52.16,19100.0,46.0004,46.266,46.0004,46.1952,19100.0
2011-03-08 10:15:00,52.17,52.28,52.11,52.28,18500.0,46.2041,46.3015,46.1509,46.3015,18500.0
2011-03-08 10:20:00,52.3,52.41,52.26,52.35,13900.0,46.3192,46.4166,46.2838,46.3635,13900.0
2011-03-08 10:25:00,52.36,52.46,52.26,52.32,25500.0,46.3723,46.4609,46.2838,46.3369,25500.0
2011-03-08 10:30:00,52.3,52.35,52.2,52.24,40100.0,46.3192,46.3635,46.2306,46.266,40100.0
2011-03-08 10:35:00,52.26,52.29,52.12,52.16,42600.0,46.2838,46.3103,46.1598,46.1952,42600.0
2011-03-08 10:40:00,52.16,52.2,51.93,52.01,28500.0,46.1952,46.2306,45.9915,46.0623,28500.0
2011-03-08 10:45:00,51.98,52.06,51.95,52.0,23400.0,46.0358,46.1066,46.0092,46.0535,23400.0
2011-03-08 10:50:00,51.98,52.03,51.96,51.96,27300.0,46.0358,46.0801,46.0181,46.0181,27300.0
2011-03-08 10:55:00,51.95,51.99,51.9,51.96,15800.0,46.0092,46.0446,45.9649,46.0181,15800.0
2011-03-08 11:00:00,51.98,52.0,51.77,51.78,40300.0,46.0358,46.0535,45.8498,45.8587,40300.0
2011-03-08 11:05:00,51.79,51.83,51.74,51.76,49600.0,45.8675,45.9029,45.8232,45.8409,49600.0
2011-03-08 11:10:00,51.78,51.85,51.71,51.81,29900.0,45.8587,45.9206,45.7967,45.8852,29900.0
2011-03-08 11:15:00,51.82,52.03,51.8,52.01,27800.0,45.8941,46.0801,45.8764,46.0623,27800.0
2011-03-08 11:20:00,52.03,52.04,51.91,51.95,47400.0,46.0801,46.0889,45.9738,46.0092,47400.0
2011-03-08 11:25:00,51.95,52.04,51.94,52.02,21500.0,46.0092,46.0889,46.0004,46.0712,21500.0
2011-03-08 11:30:00,52.04,52.24,52.04,52.22,8300.0,46.0889,46.266,46.0889,46.2483,8300.0
2011-03-08 11:35:00,52.22,52.23,52.11,52.19,6900.0,46.2483,46.2572,46.1509,46.2218,6900.0
2011-03-08 11:40:00,52.21,52.23,52.06,52.12,36300.0,46.2395,46.2572,46.1066,46.1598,36300.0
2011-03-08 11:45:00,52.13,52.27,52.12,52.23,13300.0,46.1686,46.2926,46.1598,46.2572,13300.0
2011-03-08 11:50:00,52.25,52.42,52.22,52.39,9700.0,46.2749,46.4255,46.2483,46.3989,9700.0
2011-03-08 11:55:00,52.4,52.46,52.34,52.42,13900.0,46.4078,46.4609,46.3546,46.4255,13900.0
2011-03-08 12:00:00,52.41,52.45,52.3,52.4,40000.0,46.4166,46.452,46.3192,46.4078,40000.0
2011-03-08 12:05:00,52.39,52.41,52.38,52.39,4900.0,46.3989,46.4166,46.39,46.3989,4900.0
2011-03-08 12:10:00,52.4,52.42,52.33,52.35,14400.0,46.4078,46.4255,46.3458,46.3635,14400.0
2011-03-08 12:15:00,52.36,52.43,52.36,52.39,10900.0,46.3723,46.4343,46.3723,46.3989,10900.0
2011-03-08 12:20:00,52.41,52.44,52.34,52.4,15300.0,46.4166,46.4432,46.3546,46.4078,15300.0
2011-03-08 12:25:00,52.42,52.42,52.34,52.38,15300.0,46.4255,46.4255,46.3546,46.39,15300.0
2011-03-08 12:30:00,52.38,52.4,52.37,52.4,8000.0,46.39,46.4078,46.3812,46.4078,8000.0
2011-03-08 12:35:00,52.4,52.44,52.4,52.42,10400.0,46.4078,46.4432,46.4078,46.4255,10400.0
2011-03-08 12:40:00,52.42,52.43,52.39,52.39,19900.0,46.4255,46.4343,46.3989,46.3989,19900.0
2011-03-08 12:45:00,52.39,52.47,52.38,52.42,9500.0,46.3989,46.4697,46.39,46.4255,9500.0
2011-03-08 12:50:00,52.43,52.45,52.39,52.4,20800.0,46.4343,46.452,46.3989,46.4078,20800.0
2011-03-08 12:55:00,52.4,52.42,52.39,52.41,10500.0,46.4078,46.4255,46.3989,46.4166,10500.0
2011-03-08 13:00:00,52.41,52.48,52.4,52.45,5700.0,46.4166,46.4786,46.4078,46.452,5700.0
2011-03-08 13:05:00,52.44,52.48,52.4,52.41,15900.0,46.4432,46.4786,46.4078,46.4166,15900.0
2011-03-08 13:10:00,52.41,52.45,52.4,52.4,10300.0,46.4166,46.452,46.4078,46.4078,10300.0
2011-03-08 13:15:00,52.4,52.46,52.4,52.46,23900.0,46.4078,46.4609,46.4078,46.4609,23900.0
2011-03-08 13:20:00,52.44,52.46,52.4,52.41,11600.0,46.4432,46.4609,46.4078,46.4166,11600.0
2011-03-08 13:25:00,52.42,52.45,52.41,52.44,5300.0,46.4255,46.452,46.4166,46.4432,5300.0
2011-03-08 13:30:00,52.44,52.48,52.41,52.47,20700.0,46.4432,46.4786,46.4166,46.4697,20700.0
2011-03-08 13:35:00,52.47,52.55,52.46,52.54,17000.0,46.4697,46.5406,46.4609,46.5317,17000.0
2011-03-08 13:40:00,52.53,52.53,52.46,52.46,8400.0,46.5229,46.5229,46.4609,46.4609,8400.0
2011-03-08 13:45:00,52.48,52.5,52.44,52.48,11200.0,46.4786,46.4963,46.4432,46.4786,11200.0
2011-03-08 13:50:00,52.5,52.5,52.45,52.48,12100.0,46.4963,46.4963,46.452,46.4786,12100.0
2011-03-08 13:55:00,52.49,52.51,52.49,52.5,10500.0,46.4875,46.5052,46.4875,46.4963,10500.0
2011-03-08 14:00:00,52.5,52.51,52.4,52.41,16800.0,46.4963,46.5052,46.4078,46.4166,16800.0
2011-03-08 14:05:00,52.41,52.42,52.35,52.37,44800.0,46.4166,46.4255,46.3635,46.3812,44800.0
2011-03-08 14:10:00,52.38,52.38,52.22,52.22,19000.0,46.39,46.39,46.2483,46.2483,19000.0
2011-03-08 14:15:00,52.23,52.28,52.2,52.28,12300.0,46.2572,46.3015,46.2306,46.3015,12300.0
2011-03-08 14:20:00,52.28,52.34,52.26,52.28,13200.0,46.3015,46.3546,46.2838,46.3015,13200.0
2011-03-08 14:25:00,52.28,52.3,52.24,52.26,11100.0,46.3015,46.3192,46.266,46.2838,11100.0
2011-03-08 14:30:00,52.25,52.26,52.13,52.16,27300.0,46.2749,46.2838,46.1686,46.1952,27300.0
2011-03-08 14:35:00,52.16,52.2,52.13,52.2,19700.0,46.1952,46.2306,46.1686,46.2306,19700.0
2011-03-08 14:40:00,52.21,52.27,52.17,52.26,31400.0,46.2395,46.2926,46.2041,46.2838,31400.0
2011-03-08 14:45:00,52.28,52.32,52.24,52.27,25300.0,46.3015,46.3369,46.266,46.2926,25300.0
2011-03-08 14:50:00,52.27,52.29,52.23,52.28,12300.0,46.2926,46.3103,46.2572,46.3015,12300.0
2011-03-08 14:55:00,52.28,52.34,52.28,52.29,10700.0,46.3015,46.3546,46.3015,46.3103,10700.0
2011-03-08 15:00:00,52.3,52.3,52.25,52.27,9200.0,46.3192,46.3192,46.2749,46.2926,9200.0
2011-03-08 15:05:00,52.27,52.34,52.27,52.33,8100.0,46.2926,46.3546,46.2926,46.3458,8100.0
2011-03-08 15:10:00,52.35,52.37,52.32,52.36,10500.0,46.3635,46.3812,46.3369,46.3723,10500.0
2011-03-08 15:15:00,52.36,52.41,52.31,52.32,19200.0,46.3723,46.4166,46.328,46.3369,19200.0
2011-03-08 15:20:00,52.31,52.31,52.27,52.29,17500.0,46.328,46.328,46.2926,46.3103,17500.0
2011-03-08 15:25:00,52.3,52.3,52.2,52.24,22800.0,46.3192,46.3192,46.2306,46.266,22800.0
2011-03-08 15:30:00,52.24,52.29,52.23,52.27,11800.0,46.266,46.3103,46.2572,46.2926,11800.0
2011-03-08 15:35:00,52.29,52.3,52.25,52.29,17800.0,46.3103,46.3192,46.2749,46.3103,17800.0
2011-03-08 15:40:00,52.29,52.3,52.23,52.28,33500.0,46.3103,46.3192,46.2572,46.3015,33500.0
2011-03-08 15:45:00,52.29,52.31,52.23,52.25,34600.0,46.3103,46.328,46.2572,46.2749,34600.0
2011-03-08 15:50:00,52.25,52.25,52.16,52.18,41000.0,46.2749,46.2749,46.1952,46.2129,41000.0
2011-03-08 15:55:00,52.19,52.21,52.11,52.11,60200.0,46.2218,46.2395,46.1509,46.1509,60200.0
2011-03-09 09:30:00,51.99,52.05,51.58,51.58,31400.0,46.0446,46.0978,45.6815,45.6815,31400.0
2011-03-09 09:35:00,51.54,51.74,51.13,51.19,57200.0,45.6461,45.8232,45.283,45.3361,57200.0
2011-03-09 09:40:00,51.16,51.27,51.0,51.0,50400.0,45.3096,45.407,45.1678,45.1678,50400.0
2011-03-09 09:45:00,51.01,51.43,50.95,51.35,58800.0,45.1767,45.5487,45.1236,45.4778,58800.0
2011-03-09 09:50:00,51.35,51.77,51.27,51.58,51600.0,45.4778,45.8498,45.407,45.6815,51600.0
2011-03-09 09:55:00,51.59,51.81,51.51,51.51,17300.0,45.6904,45.8852,45.6195,45.6195,17300.0
2011-03-09 10:00:00,51.51,51.52,51.2,51.41,29800.0,45.6195,45.6284,45.345,45.531,29800.0
2011-03-09 10:05:00,51.41,51.66,51.4,51.51,39600.0,45.531,45.7524,45.5221,45.6195,39600.0
2011-03-09 10:10:00,51.52,51.63,51.4,51.46,37400.0,45.6284,45.7258,45.5221,45.5752,37400.0
2011-03-09 10:15:00,51.48,51.58,51.36,51.55,36400.0,45.593,45.6815,45.4867,45.655,36400.0
2011-03-09 10:20:00,51.6,51.72,51.53,51.64,50600.0,45.6992,45.8055,45.6372,45.7347,50600.0
2011-03-09 10:25:00,51.65,51.76,51.63,51.68,33100.0,45.7435,45.8409,45.7258,45.7701,33100.0
2011-03-09 10:30:00,51.7,51.88,51.7,51.88,11200.0,45.7878,45.9472,45.7878,45.9472,11200.0
2011-03-09 10:35:00,51.88,51.9,51.74,51.8,25400.0,45.9472,45.9649,45.8232,45.8764,25400.0
2011-03-09 10:40:00,51.81,51.85,51.7,51.71,13200.0,45.8852,45.9206,45.7878,45.7967,13200.0
2011-03-09 10:45:00,51.67,51.82,51.62,51.72,12100.0,45.7612,45.8941,45.7169,45.8055,12100.0
2011-03-09 10:50:00,51.69,51.69,51.34,51.38,13100.0,45.7789,45.7789,45.469,45.5044,13100.0
2011-03-09 10:55:00,51.38,51.41,51.28,51.32,27100.0,45.5044,45.531,45.4158,45.4513,27100.0
2011-03-09 11:00:00,51.32,51.48,51.27,51.47,22500.0,45.4513,45.593,45.407,45.5841,22500.0
2011-03-09 11:05:00,51.48,51.56,51.48,51.52,22800.0,45.593,45.6638,45.593,45.6284,22800.0
2011-03-09 11:10:00,51.54,51.59,51.46,51.5,15700.0,45.6461,45.6904,45.5752,45.6107,15700.0
2011-03-09 11:15:00,51.52,51.59,51.51,51.55,8500.0,45.6284,45.6904,45.6195,45.655,8500.0
2011-03-09 11:20:00,51.57,51.63,51.5,51.56,30900.0,45.6727,45.7258,45.6107,45.6638,30900.0
2011-03-09 11:25:00,51.55,51.61,51.45,51.45,18500.0,45.655,45.7081,45.5664,45.5664,18500.0
2011-03-09 11:30:00,51.46,51.48,51.3,51.44,15400.0,45.5752,45.593,45.4335,45.5575,15400.0
2011-03-09 11:35:00,51.43,51.59,51.42,51.58,15800.0,45.5487,45.6904,45.5398,45.6815,15800.0
2011-03-09 11:40:00,51.59,51.64,51.48,51.49,17700.0,45.6904,45.7347,45.593,45.6018,17700.0
2011-03-09 11:45:00,51.49,51.58,51.48,51.48,16700.0,45.6018,45.6815,45.593,45.593,16700.0
2011-03-09 11:50:00,51.5,51.53,51.43,51.52,12700.0,45.6107,45.6372,45.5487,45.6284,12700.0
2011-03-09 11:55:00,51.5,51.66,51.48,51.55,17800.0,45.6107,45.7524,45.593,45.655,17800.0
2011-03-09 12:00:00,51.56,51.7,51.56,51.63,20200.0,45.6638,45.7878,45.6638,45.7258,20200.0
2011-03-09 12:05:00,51.62,51.72,51.62,51.62,13000.0,45.7169,45.8055,45.7169,45.7169,13000.0
2011-03-09 12:10:00,51.61,51.72,51.61,51.7,5500.0,45.7081,45.8055,45.7081,45.7878,5500.0
2011-03-09 12:15:00,51.7,51.73,51.65,51.67,6200.0,45.7878,45.8144,45.7435,45.7612,6200.0
2011-03-09 12:20:00,51.69,51.71,51.65,51.68,12300.0,45.7789,45.7967,45.7435,45.7701,12300.0
2011-03-09 12:25:00,51.67,51.67,51.5,51.5,14300.0,45.7612,45.7612,45.6107,45.6107,14300.0
2011-03-09 12:30:00,51.53,51.59,51.52,51.58,6000.0,45.6372,45.6904,45.6284,45.6815,6000.0
2011-03-09 12:35:00,51.57,51.64,51.53,51.59,8200.0,45.6727,45.7347,45.6372,45.6904,8200.0
2011-03-09 12:40:00,51.59,51.59,51.48,51.53,18900.0,45.6904,45.6904,45.593,45.6372,18900.0
2011-03-09 12:45:00,51.51,51.65,51.5,51.65,6400.0,45.6195,45.7435,45.6107,45.7435,6400.0
2011-03-09 12:50:00,51.66,51.71,51.59,51.61,13600.0,45.7524,45.7967,45.6904,45.7081,13600.0
2011-03-09 12:55:00,51.65,51.66,51.59,51.6,15900.0,45.7435,45.7524,45.6904,45.6992,15900.0
2011-03-09 13:00:00,51.62,51.65,51.53,51.53,9700.0,45.7169,45.7435,45.6372,45.6372,9700.0
2011-03-09 13:05:00,51.54,51.56,51.49,51.54,5700.0,45.6461,45.6638,45.6018,45.6461,5700.0
2011-03-09 13:10:00,51.54,51.61,51.54,51.58,6400.0,45.6461,45.7081,45.6461,45.6815,6400.0
2011-03-09 13:15:00,51.59,51.62,51.53,51.59,16600.0,45.6904,45.7169,45.6372,45.6904,16600.0
2011-03-09 13:20:00,51.61,51.67,51.6,51.61,6400.0,45.7081,45.7612,45.6992,45.7081,6400.0
2011-03-09 13:25:00,51.62,51.73,51.62,51.69,14000.0,45.7169,45.8144,45.7169,45.7789,14000.0
2011-03-09 13:30:00,51.69,51.7,51.64,51.66,7700.0,45.7789,45.7878,45.7347,45.7524,7700.0
2011-03-09 13:35:00,51.66,51.69,51.55,51.59,14900.0,45.7524,45.7789,45.655,45.6904,14900.0
2011-03-09 13:40:00,51.58,51.58,51.52,51.53,10200.0,45.6815,45.6815,45.6284,45.6372,10200.0
2011-03-09 13:45:00,51.55,51.6,51.49,51.58,12500.0,45.655,45.6992,45.6018,45.6815,12500.0
2011-03-09 13:50:00,51.59,51.59,51.46,51.48,24700.0,45.6904,45.6904,45.5752,45.593,24700.0
2011-03-09 13:55:00,51.48,51.56,51.48,51.51,10400.0,45.593,45.6638,45.593,45.6195,10400.0
2011-03-09 14:00:00,51.51,51.66,51.5,51.63,19800.0,45.6195,45.7524,45.6107,45.7258,19800.0
2011-03-09 14:05:00,51.64,51.64,51.55,51.63,12400.0,45.7347,45.7347,45.655,45.7258,12400.0
2011-03-09 14:10:00,51.64,51.69,51.63,51.69,14000.0,45.7347,45.7789,45.7258,45.7789,14000.0
2011-03-09 14:15:00,51.68,51.77,51.64,51.72,14600.0,45.7701,45.8498,45.7347,45.8055,14600.0
2011-03-09 14:20:00,51.72,51.73,51.64,51.67,26900.0,45.8055,45.8144,45.7347,45.7612,26900.0
2011-03-09 14:25:00,51.67,51.7,51.65,51.65,19200.0,45.7612,45.7878,45.7435,45.7435,19200.0
2011-03-09 14:30:00,51.65,51.68,51.56,51.57,13400.0,45.7435,45.7701,45.6638,45.6727,13400.0
2011-03-09 14:35:00,51.56,51.64,51.51,51.61,39600.0,45.6638,45.7347,45.6195,45.7081,39600.0
2011-03-09 14:40:00,51.61,51.64,51.59,51.61,68700.0,45.7081,45.7347,45.6904,45.7081,68700.0
2011-03-09 14:45:00,51.63,51.72,51.62,51.7,21700.0,45.7258,45.8055,45.7169,45.7878,21700.0
2011-03-09 14:50:00,51.71,51.87,51.61,51.79,86200.0,45.7967,45.9384,45.7081,45.8675,86200.0
2011-03-09 14:55:00,51.8,51.85,51.77,51.8,18400.0,45.8764,45.9206,45.8498,45.8764,18400.0
2011-03-09 15:00:00,51.8,51.87,51.75,51.83,18600.0,45.8764,45.9384,45.8321,45.9029,18600.0
2011-03-09 15:05:00,51.86,51.89,51.79,51.84,24800.0,45.9295,45.9561,45.8675,45.9118,24800.0
2011-03-09 15:10:00,51.84,51.86,51.74,51.75,27500.0,45.9118,45.9295,45.8232,45.8321,27500.0
2011-03-09 15:15:00,51.75,51.8,51.72,51.73,18200.0,45.8321,45.8764,45.8055,45.8144,18200.0
2011-03-09 15:20:00,51.75,51.77,51.71,51.72,19000.0,45.8321,45.8498,45.7967,45.8055,19000.0
2011-03-09 15:25:00,51.72,51.75,51.67,51.71,17500.0,45.8055,45.8321,45.7612,45.7967,17500.0
2011-03-09 15:30:00,51.71,51.73,51.67,51.69,22600.0,45.7967,45.8144,45.7612,45.7789,22600.0
2011-03-09 15:35:00,51.7,51.7,51.6,51.64,31500.0,45.7878,45.7878,45.6992,45.7347,31500.0
2011-03-09 15:40:00,51.64,51.72,51.63,51.65,38400.0,45.7347,45.8055,45.7258,45.7435,38400.0
2011-03-09 15:45:00,51.65,51.71,51.6,51.68,114000.0,45.7435,45.7967,45.6992,45.7701,114000.0
2011-03-09 15:50:00,51.69,51.74,51.67,51.69,48700.0,45.7789,45.8232,45.7612,45.7789,48700.0
2011-03-09 15:55:00,51.7,51.72,51.61,51.65,97000.0,45.7878,45.8055,45.7081,45.7435,97000.0
2011-03-10 09:30:00,50.86,50.94,50.24,50.34,95400.0,45.0439,45.1147,44.4948,44.5833,95400.0
2011-03-10 09:35:00,50.35,50.48,50.07,50.31,82200.0,44.5922,44.7073,44.3442,44.5568,82200.0
2011-03-10 09:40:00,50.29,50.34,49.92,50.32,75900.0,44.539,44.5833,44.2114,44.5656,75900.0
2011-03-10 09:45:00,50.33,50.62,50.32,50.46,67000.0,44.5745,44.8313,44.5656,44.6896,67000.0
2011-03-10 09:50:00,50.44,50.44,50.2,50.35,74600.0,44.6719,44.6719,44.4593,44.5922,74600.0
2011-03-10 09:55:00,50.36,50.44,50.21,50.24,41400.0,44.601,44.6719,44.4682,44.4948,41400.0
2011-03-10 10:00:00,50.25,50.35,50.08,50.12,54400.0,44.5036,44.5922,44.3531,44.3885,54400.0
2011-03-10 10:05:00,50.12,50.4,50.05,50.2,243900.0,44.3885,44.6365,44.3265,44.4593,243900.0
2011-03-10 10:10:00,50.2,50.29,50.06,50.11,110500.0,44.4593,44.539,44.3353,44.3796,110500.0
2011-03-10 10:15:00,50.11,50.2,49.99,50.0,82800.0,44.3796,44.4593,44.2733,44.2822,82800.0
2011-03-10 10:20:00,50.0,50.12,49.95,50.03,99200.0,44.2822,44.3885,44.2379,44.3088,99200.0
2011-03-10 10:25:00,50.07,50.16,49.94,49.98,56200.0,44.3442,44.4239,44.2291,44.2645,56200.0
2011-03-10 10:30:00,50.02,50.08,49.79,49.84,73400.0,44.2999,44.3531,44.0962,44.1405,73400.0
2011-03-10 10:35:00,49.84,49.94,49.8,49.89,57000.0,44.1405,44.2291,44.1051,44.1848,57000.0
2011-03-10 10:40:00,49.9,50.02,49.8,49.89,78000.0,44.1936,44.2999,44.1051,44.1848,78000.0
2011-03-10 10:45:00,49.89,50.0,49.71,49.84,144900.0,44.1848,44.2822,44.0254,44.1405,144900.0
2011-03-10 10:50:00,49.8,49.84,49.66,49.69,73100.0,44.1051,44.1405,43.9811,44.0077,73100.0
2011-03-10 10:55:00,49.69,49.8,49.68,49.75,61400.0,44.0077,44.1051,43.9988,44.0608,61400.0
2011-03-10 11:00:00,49.75,50.0,49.72,49.99,40100.0,44.0608,44.2822,44.0342,44.2733,40100.0
2011-03-10 11:05:00,50.0,50.13,49.99,50.13,64600.0,44.2822,44.3973,44.2733,44.3973,64600.0
2011-03-10 11:10:00,50.13,50.21,50.01,50.2,31500.0,44.3973,44.4682,44.2911,44.4593,31500.0
2011-03-10 11:15:00,50.21,50.32,50.12,50.32,43100.0,44.4682,44.5656,44.3885,44.5656,43100.0
2011-03-10 11:20:00,50.32,50.37,50.25,50.3,36200.0,44.5656,44.6099,44.5036,44.5479,36200.0
2011-03-10 11:25:00,50.3,50.3,50.19,50.19,39400.0,44.5479,44.5479,44.4505,44.4505,39400.0
2011-03-10 11:30:00,50.19,50.28,50.13,50.16,100400.0,44.4505,44.5302,44.3973,44.4239,100400.0
2011-03-10 11:35:00,50.16,50.19,50.06,50.15,102500.0,44.4239,44.4505,44.3353,44.4151,102500.0
2011-03-10 11:40:00,50.16,50.26,50.13,50.19,79100.0,44.4239,44.5125,44.3973,44.4505,79100.0
2011-03-10 11:45:00,50.17,50.18,50.01,50.01,55900.0,44.4328,44.4416,44.2911,44.2911,55900.0
2011-03-10 11:50:00,50.0,50.02,49.9,49.91,52300.0,44.2822,44.2999,44.1936,44.2025,52300.0
2011-03-10 11:55:00,49.91,50.09,49.9,50.09,47000.0,44.2025,44.3619,44.1936,44.3619,47000.0
2011-03-10 12:00:00,50.09,50.1,49.98,49.98,37600.0,44.3619,44.3708,44.2645,44.2645,37600.0
2011-03-10 12:05:00,49.99,50.08,49.89,49.89,24700.0,44.2733,44.3531,44.1848,44.1848,24700.0
2011-03-10 12:10:00,49.9,49.99,49.84,49.94,22700.0,44.1936,44.2733,44.1405,44.2291,22700.0
2011-03-10 12:15:00,50.0,50.03,49.91,50.01,19000.0,44.2822,44.3088,44.2025,44.2911,19000.0
2011-03-10 12:20:00,50.0,50.09,49.93,50.0,18600.0,44.2822,44.3619,44.2202,44.2822,18600.0
2011-03-10 12:25:00,50.03,50.04,49.92,50.01,14700.0,44.3088,44.3176,44.2114,44.2911,14700.0
2011-03-10 12:30:00,50.0,50.05,49.89,50.02,16000.0,44.2822,44.3265,44.1848,44.2999,16000.0
2011-03-10 12:35:00,50.01,50.04,49.94,50.04,20200.0,44.2911,44.3176,44.2291,44.3176,20200.0
2011-03-10 12:40:00,50.04,50.12,50.0,50.09,37500.0,44.3176,44.3885,44.2822,44.3619,37500.0
2011-03-10 12:45:00,50.1,50.12,50.01,50.04,23500.0,44.3708,44.3885,44.2911,44.3176,23500.0
2011-03-10 12:50:00,50.06,50.31,50.05,50.3,41700.0,44.3353,44.5568,44.3265,44.5479,41700.0
2011-03-10 12:55:00,50.31,50.43,50.25,50.38,75200.0,44.5568,44.663,44.5036,44.6187,75200.0
2011-03-10 13:00:00,50.37,50.44,50.29,50.3,49600.0,44.6099,44.6719,44.539,44.5479,49600.0
2011-03-10 13:05:00,50.29,50.31,50.14,50.19,46700.0,44.539,44.5568,44.4062,44.4505,46700.0
2011-03-10 13:10:00,50.18,50.24,50.13,50.23,31300.0,44.4416,44.4948,44.3973,44.4859,31300.0
2011-03-10 13:15:00,50.25,50.25,50.1,50.12,72600.0,44.5036,44.5036,44.3708,44.3885,72600.0
2011-03-10 13:20:00,50.14,50.18,49.99,49.99,47200.0,44.4062,44.4416,44.2733,44.2733,47200.0
2011-03-10 13:25:00,49.99,50.24,49.77,49.98,169800.0,44.2733,44.4948,44.0785,44.2645,169800.0
2011-03-10 13:30:00,49.95,49.96,49.75,49.76,55200.0,44.2379,44.2468,44.0608,44.0696,55200.0
2011-03-10 13:35:00,49.75,49.82,49.67,49.7,65200.0,44.0608,44.1228,43.9899,44.0165,65200.0
2011-03-10 13:40:00,49.69,49.95,49.69,49.88,22100.0,44.0077,44.2379,44.0077,44.1759,22100.0
2011-03-10 13:45:00,49.88,50.03,49.86,50.03,29200.0,44.1759,44.3088,44.1582,44.3088,29200.0
2011-03-10 13:50:00,50.03,50.05,49.89,49.92,38900.0,44.3088,44.3265,44.1848,44.2114,38900.0
2011-03-10 13:55:00,49.9,50.0,49.89,49.98,21800.0,44.1936,44.2822,44.1848,44.2645,21800.0
2011-03-10 14:00:00,50.0,50.01,49.91,49.96,31600.0,44.2822,44.2911,44.2025,44.2468,31600.0
2011-03-10 14:05:00,49.99,50.08,49.91,50.06,47000.0,44.2733,44.3531,44.2025,44.3353,47000.0
2011-03-10 14:10:00,50.05,50.09,49.99,49.99,23000.0,44.3265,44.3619,44.2733,44.2733,23000.0
2011-03-10 14:15:00,50.0,50.05,49.97,50.05,16800.0,44.2822,44.3265,44.2556,44.3265,16800.0
2011-03-10 14:20:00,50.05,50.07,49.97,49.98,48600.0,44.3265,44.3442,44.2556,44.2645,48600.0
2011-03-10 14:25:00,50.01,50.07,49.97,50.0,27100.0,44.2911,44.3442,44.2556,44.2822,27100.0
2011-03-10 14:30:00,49.98,50.03,49.92,49.97,29100.0,44.2645,44.3088,44.2114,44.2556,29100.0
2011-03-10 14:35:00,49.98,50.06,49.95,49.95,42800.0,44.2645,44.3353,44.2379,44.2379,42800.0
2011-03-10 14:40:00,49.96,49.98,49.86,49.89,44800.0,44.2468,44.2645,44.1582,44.1848,44800.0
2011-03-10 14:45:00,49.89,49.9,49.82,49.84,36900.0,44.1848,44.1936,44.1228,44.1405,36900.0
2011-03-10 14:50:00,49.85,49.88,49.77,49.81,37700.0,44.1494,44.1759,44.0785,44.1139,37700.0
2011-03-10 14:55:00,49.81,49.87,49.78,49.8,41500.0,44.1139,44.1671,44.0874,44.1051,41500.0
2011-03-10 15:00:00,49.81,49.82,49.6,49.65,108300.0,44.1139,44.1228,43.9279,43.9722,108300.0
2011-03-10 15:05:00,49.66,49.78,49.64,49.76,102800.0,43.9811,44.0874,43.9634,44.0696,102800.0
2011-03-10 15:10:00,49.75,49.85,49.75,49.81,75100.0,44.0608,44.1494,44.0608,44.1139,75100.0
2011-03-10 15:15:00,49.81,49.84,49.69,49.7,64200.0,44.1139,44.1405,44.0077,44.0165,64200.0
2011-03-10 15:20:00,49.69,49.77,49.63,49.73,50900.0,44.0077,44.0785,43.9545,44.0431,50900.0
2011-03-10 15:25:00,49.74,49.79,49.7,49.71,34700.0,44.0519,44.0962,44.0165,44.0254,34700.0
2011-03-10 15:30:00,49.72,49.75,49.68,49.7,52600.0,44.0342,44.0608,43.9988,44.0165,52600.0
2011-03-10 15:35:00,49.72,49.79,49.68,49.79,65200.0,44.0342,44.0962,43.9988,44.0962,65200.0
2011-03-10 15:40:00,49.79,49.94,49.79,49.93,55700.0,44.0962,44.2291,44.0962,44.2202,55700.0
2011-03-10 15:45:00,49.93,49.94,49.82,49.89,42000.0,44.2202,44.2291,44.1228,44.1848,42000.0
2011-03-10 15:50:00,49.86,49.9,49.8,49.84,84700.0,44.1582,44.1936,44.1051,44.1405,84700.0
2011-03-10 15:55:00,49.84,49.87,49.76,49.76,264400.0,44.1405,44.1671,44.0696,44.0696,264400.0
2011-03-11 09:30:00,49.72,50.0,49.63,50.0,83300.0,44.0342,44.2822,43.9545,44.2822,83300.0
2011-03-11 09:35:00,50.0,50.0,49.64,49.78,60500.0,44.2822,44.2822,43.9634,44.0874,60500.0
2011-03-11 09:40:00,49.81,49.85,49.64,49.73,30400.0,44.1139,44.1494,43.9634,44.0431,30400.0
2011-03-11 09:45:00,49.73,49.84,49.66,49.77,33200.0,44.0431,44.1405,43.9811,44.0785,33200.0
2011-03-11 09:50:00,49.77,49.88,49.6,49.65,28800.0,44.0785,44.1759,43.9279,43.9722,28800.0
2011-03-11 09:55:00,49.65,49.83,49.59,49.73,24500.0,43.9722,44.1316,43.9191,44.0431,24500.0
2011-03-11 10:00:00,49.75,49.8,49.62,49.67,22000.0,44.0608,44.1051,43.9457,43.9899,22000.0
2011-03-11 10:05:00,49.65,49.66,49.5,49.6,21900.0,43.9722,43.9811,43.8394,43.9279,21900.0
2011-03-11 10:10:00,49.6,49.68,49.48,49.58,31400.0,43.9279,43.9988,43.8217,43.9102,31400.0
2011-03-11 10:15:00,49.6,49.79,49.59,49.73,21500.0,43.9279,44.0962,43.9191,44.0431,21500.0
2011-03-11 10:20:00,49.73,49.79,49.52,49.6,35200.0,44.0431,44.0962,43.8571,43.9279,35200.0
2011-03-11 10:25:00,49.61,49.7,49.51,49.52,28100.0,43.9368,44.0165,43.8482,43.8571,28100.0
2011-03-11 10:30:00,49.54,49.67,49.5,49.5,33300.0,43.8748,43.9899,43.8394,43.8394,33300.0
2011-03-11 10:35:00,49.52,49.58,49.4,49.53,31500.0,43.8571,43.9102,43.7508,43.866,31500.0
2011-03-11 10:40:00,49.52,49.52,49.26,49.26,45500.0,43.8571,43.8571,43.6268,43.6268,45500.0
2011-03-11 10:45:00,49.28,49.47,49.27,49.45,39300.0,43.6445,43.8128,43.6357,43.7951,39300.0
2011-03-11 10:50:00,49.47,49.51,49.31,49.44,35300.0,43.8128,43.8482,43.6711,43.7862,35300.0
2011-03-11 10:55:00,49.48,49.48,49.37,49.42,22300.0,43.8217,43.8217,43.7242,43.7685,22300.0
2011-03-11 11:00:00,49.41,49.54,49.35,49.39,26800.0,43.7597,43.8748,43.7065,43.742,26800.0
2011-03-11 11:05:00,49.4,49.45,49.35,49.36,19600.0,43.7508,43.7951,43.7065,43.7154,19600.0
2011-03-11 11:10:00,49.37,49.48,49.33,49.44,28100.0,43.7242,43.8217,43.6888,43.7862,28100.0
2011-03-11 11:15:00,49.48,49.56,49.41,49.54,19600.0,43.8217,43.8925,43.7597,43.8748,19600.0
2011-03-11 11:20:00,49.56,49.77,49.53,49.65,51400.0,43.8925,44.0785,43.866,43.9722,51400.0
2011-03-11 11:25:00,49.68,49.75,49.63,49.7,64200.0,43.9988,44.0608,43.9545,44.0165,64200.0
2011-03-11 11:30:00,49.72,49.75,49.56,49.58,42400.0,44.0342,44.0608,43.8925,43.9102,42400.0
2011-03-11 11:35:00,49.58,49.75,49.57,49.7,15900.0,43.9102,44.0608,43.9014,44.0165,15900.0
2011-03-11 11:40:00,49.73,49.77,49.69,49.72,24600.0,44.0431,44.0785,44.0077,44.0342,24600.0
2011-03-11 11:45:00,49.73,49.79,49.66,49.66,15200.0,44.0431,44.0962,43.9811,43.9811,15200.0
2011-03-11 11:50:00,49.65,49.75,49.65,49.74,10200.0,43.9722,44.0608,43.9722,44.0519,10200.0
2011-03-11 11:55:00,49.71,49.76,49.67,49.72,9300.0,44.0254,44.0696,43.9899,44.0342,9300.0
2011-03-11 12:00:00,49.73,49.79,49.71,49.74,13300.0,44.0431,44.0962,44.0254,44.0519,13300.0
2011-03-11 12:05:00,49.76,49.78,49.67,49.7,29500.0,44.0696,44.0874,43.9899,44.0165,29500.0
2011-03-11 12:10:00,49.72,49.73,49.58,49.59,27900.0,44.0342,44.0431,43.9102,43.9191,27900.0
2011-03-11 12:15:00,49.62,49.7,49.6,49.61,23200.0,43.9457,44.0165,43.9279,43.9368,23200.0
2011-03-11 12:20:00,49.63,49.73,49.63,49.67,14200.0,43.9545,44.0431,43.9545,43.9899,14200.0
2011-03-11 12:25:00,49.69,49.72,49.59,49.59,45400.0,44.0077,44.0342,43.9191,43.9191,45400.0
2011-03-11 12:30:00,49.59,49.64,49.57,49.58,24200.0,43.9191,43.9634,43.9014,43.9102,24200.0
2011-03-11 12:35:00,49.59,49.63,49.57,49.58,20500.0,43.9191,43.9545,43.9014,43.9102,20500.0
2011-03-11 12:40:00,49.58,49.62,49.53,49.59,27200.0,43.9102,43.9457,43.866,43.9191,27200.0
2011-03-11 12:45:00,49.59,49.63,49.55,49.6,24600.0,43.9191,43.9545,43.8837,43.9279,24600.0
2011-03-11 12:50:00,49.62,49.66,49.59,49.65,28500.0,43.9457,43.9811,43.9191,43.9722,28500.0
2011-03-11 12:55:00,49.64,49.68,49.57,49.61,19700.0,43.9634,43.9988,43.9014,43.9368,19700.0
2011-03-11 13:00:00,49.61,49.63,49.49,49.49,52700.0,43.9368,43.9545,43.8305,43.8305,52700.0
2011-03-11 13:05:00,49.48,49.58,49.47,49.5,39100.0,43.8217,43.9102,43.8128,43.8394,39100.0
2011-03-11 13:10:00,49.5,49.51,49.37,49.38,26800.0,43.8394,43.8482,43.7242,43.7331,26800.0
2011-03-11 13:15:00,49.39,49.52,49.37,49.5,19200.0,43.742,43.8571,43.7242,43.8394,19200.0
2011-03-11 13:20:00,49.5,49.53,49.46,49.5,25500.0,43.8394,43.866,43.804,43.8394,25500.0
2011-03-11 13:25:00,49.51,49.59,49.49,49.59,12000.0,43.8482,43.9191,43.8305,43.9191,12000.0
2011-03-11 13:30:00,49.58,49.61,49.5,49.5,18700.0,43.9102,43.9368,43.8394,43.8394,18700.0
2011-03-11 13:35:00,49.51,49.55,49.47,49.47,20300.0,43.8482,43.8837,43.8128,43.8128,20300.0
2011-03-11 13:40:00,49.46,49.46,49.41,49.45,16800.0,43.804,43.804,43.7597,43.7951,16800.0
2011-03-11 13:45:00,49.47,49.57,49.47,49.54,40200.0,43.8128,43.9014,43.8128,43.8748,40200.0
2011-03-11 13:50:00,49.54,49.55,49.47,49.5,29800.0,43.8748,43.8837,43.8128,43.8394,29800.0
2011-03-11 13:55:00,49.5,49.5,49.4,49.41,29600.0,43.8394,43.8394,43.7508,43.7597,29600.0
2011-03-11 14:00:00,49.41,49.45,49.39,49.41,33300.0,43.7597,43.7951,43.742,43.7597,33300.0
2011-03-11 14:05:00,49.41,49.5,49.4,49.49,28200.0,43.7597,43.8394,43.7508,43.8305,28200.0
2011-03-11 14:10:00,49.5,49.56,49.5,49.54,36800.0,43.8394,43.8925,43.8394,43.8748,36800.0
2011-03-11 14:15:00,49.54,49.64,49.54,49.63,33100.0,43.8748,43.9634,43.8748,43.9545,33100.0
2011-03-11 14:20:00,49.63,49.64,49.6,49.61,17000.0,43.9545,43.9634,43.9279,43.9368,17000.0
2011-03-11 14:25:00,49.6,49.6,49.52,49.53,42700.0,43.9279,43.9279,43.8571,43.866,42700.0
2011-03-11 14:30:00,49.53,49.55,49.52,49.55,34200.0,43.866,43.8837,43.8571,43.8837,34200.0
2011-03-11 14:35:00,49.55,49.55,49.48,49.48,37600.0,43.8837,43.8837,43.8217,43.8217,37600.0
2011-03-11 14:40:00,49.48,49.56,49.48,49.51,43200.0,43.8217,43.8925,43.8217,43.8482,43200.0
2011-03-11 14:45:00,49.5,49.51,49.45,49.49,35500.0,43.8394,43.8482,43.7951,43.8305,35500.0
2011-03-11 14:50:00,49.48,49.51,49.48,49.5,25100.0,43.8217,43.8482,43.8217,43.8394,25100.0
2011-03-11 14:55:00,49.5,49.52,49.44,49.45,58000.0,43.8394,43.8571,43.7862,43.7951,58000.0
2011-03-11 15:00:00,49.46,49.52,49.45,49.5,48700.0,43.804,43.8571,43.7951,43.8394,48700.0
2011-03-11 15:05:00,49.49,49.51,49.48,49.5,41500.0,43.8305,43.8482,43.8217,43.8394,41500.0
2011-03-11 15:10:00,49.5,49.51,49.43,49.43,73300.0,43.8394,43.8482,43.7774,43.7774,73300.0
2011-03-11 15:15:00,49.43,49.55,49.43,49.53,72800.0,43.7774,43.8837,43.7774,43.866,72800.0
2011-03-11 15:20:00,49.54,49.64,49.53,49.63,35300.0,43.8748,43.9634,43.866,43.9545,35300.0
2011-03-11 15:25:00,49.63,49.63,49.59,49.63,30000.0,43.9545,43.9545,43.9191,43.9545,30000.0
2011-03-11 15:30:00,49.63,49.63,49.55,49.56,46300.0,43.9545,43.9545,43.8837,43.8925,46300.0
2011-03-11 15:35:00,49.56,49.61,49.54,49.58,43200.0,43.8925,43.9368,43.8748,43.9102,43200.0
2011-03-11 15:40:00,49.57,49.61,49.53,49.6,34800.0,43.9014,43.9368,43.866,43.9279,34800.0
2011-03-11 15:45:00,49.6,49.63,49.56,49.57,39300.0,43.9279,43.9545,43.8925,43.9014,39300.0
2011-03-11 15:50:00,49.59,49.61,49.52,49.54,88900.0,43.9191,43.9368,43.8571,43.8748,88900.0
2011-03-11 15:55:00,49.56,49.57,49.45,49.45,122900.0,43.8925,43.9014,43.7951,43.7951,122900.0
2011-03-14 09:30:00,49.24,49.4,49.0,49.39,56000.0,43.6091,43.7508,43.3966,43.742,56000.0
2011-03-14 09:35:00,49.46,49.56,49.39,49.51,37900.0,43.804,43.8925,43.742,43.8482,37900.0
2011-03-14 09:40:00,49.48,49.72,49.48,49.62,51000.0,43.8217,44.0342,43.8217,43.9457,51000.0
2011-03-14 09:45:00,49.61,49.76,49.54,49.73,25500.0,43.9368,44.0696,43.8748,44.0431,25500.0
2011-03-14 09:50:00,49.72,49.92,49.7,49.79,30000.0,44.0342,44.2114,44.0165,44.0962,30000.0
2011-03-14 09:55:00,49.79,49.95,49.72,49.87,37100.0,44.0962,44.2379,44.0342,44.1671,37100.0
2011-03-14 10:00:00,49.86,49.98,49.86,49.97,20800.0,44.1582,44.2645,44.1582,44.2556,20800.0
2011-03-14 10:05:00,49.97,49.98,49.77,49.79,20800.0,44.2556,44.2645,44.0785,44.0962,20800.0
2011-03-14 10:10:00,49.8,49.8,49.62,49.7,20200.0,44.1051,44.1051,43.9457,44.0165,20200.0
2011-03-14 10:15:00,49.67,49.7,49.45,49.45,28800.0,43.9899,44.0165,43.7951,43.7951,28800.0
2011-03-14 10:20:00,49.45,49.5,49.21,49.21,33600.0,43.7951,43.8394,43.5825,43.5825,33600.0
2011-03-14 10:25:00,49.21,49.35,49.17,49.21,41000.0,43.5825,43.7065,43.5471,43.5825,41000.0
2011-03-14 10:30:00,49.23,49.23,49.02,49.13,40500.0,43.6003,43.6003,43.4143,43.5117,40500.0
2011-03-14 10:35:00,49.11,49.21,49.03,49.12,25300.0,43.494,43.5825,43.4231,43.5028,25300.0
2011-03-14 10:40:00,49.1,49.22,49.07,49.18,31400.0,43.4851,43.5914,43.4586,43.556,31400.0
2011-03-14 10:45:00,49.17,49.24,49.11,49.23,30800.0,43.5471,43.6091,43.494,43.6003,30800.0
2011-03-14 10:50:00,49.24,49.24,49.08,49.11,31500.0,43.6091,43.6091,43.4674,43.494,31500.0
2011-03-14 10:55:00,49.11,49.11,48.89,48.94,57800.0,43.494,43.494,43.2991,43.3434,57800.0
2011-03-14 11:00:00,48.96,49.13,48.94,49.11,24500.0,43.3611,43.5117,43.3434,43.494,24500.0
2011-03-14 11:05:00,49.09,49.14,48.98,49.02,16100.0,43.4763,43.5206,43.3788,43.4143,16100.0
2011-03-14 11:10:00,49.02,49.05,48.86,48.93,28100.0,43.4143,43.4408,43.2726,43.3346,28100.0
2011-03-14 11:15:00,48.93,48.97,48.84,48.89,21600.0,43.3346,43.37,43.2549,43.2991,21600.0
2011-03-14 11:20:00,48.91,48.97,48.87,48.97,15800.0,43.3169,43.37,43.2814,43.37,15800.0
2011-03-14 11:25:00,48.98,49.04,48.96,48.98,51300.0,43.3788,43.432,43.3611,43.3788,51300.0
2011-03-14 11:30:00,48.97,49.04,48.95,49.03,71200.0,43.37,43.432,43.3523,43.4231,71200.0
2011-03-14 11:35:00,49.03,49.15,49.02,49.1,36700.0,43.4231,43.5294,43.4143,43.4851,36700.0
2011-03-14 11:40:00,49.12,49.22,49.11,49.22,18000.0,43.5028,43.5914,43.494,43.5914,18000.0
2011-03-14 11:45:00,49.21,49.21,49.08,49.15,23200.0,43.5825,43.5825,43.4674,43.5294,23200.0
2011-03-14 11:50:00,49.14,49.15,49.08,49.09,26300.0,43.5206,43.5294,43.4674,43.4763,26300.0
2011-03-14 11:55:00,49.08,49.15,49.08,49.15,22900.0,43.4674,43.5294,43.4674,43.5294,22900.0
2011-03-14 12:00:00,49.15,49.15,49.11,49.12,17600.0,43.5294,43.5294,43.494,43.5028,17600.0
2011-03-14 12:05:00,49.13,49.14,49.1,49.12,12600.0,43.5117,43.5206,43.4851,43.5028,12600.0
2011-03-14 12:10:00,49.13,49.14,49.09,49.09,25200.0,43.5117,43.5206,43.4763,43.4763,25200.0
2011-03-14 12:15:00,49.09,49.09,49.0,49.07,44700.0,43.4763,43.4763,43.3966,43.4586,44700.0
2011-03-14 12:20:00,49.07,49.1,48.98,48.98,78500.0,43.4586,43.4851,43.3788,43.3788,78500.0
2011-03-14 12:25:00,48.99,49.06,48.98,49.04,45500.0,43.3877,43.4497,43.3788,43.432,45500.0
2011-03-14 12:30:00,49.04,49.05,48.95,49.0,56500.0,43.432,43.4408,43.3523,43.3966,56500.0
2011-03-14 12:35:00,49.0,49.04,48.95,48.95,70200.0,43.3966,43.432,43.3523,43.3523,70200.0
2011-03-14 12:40:00,48.96,49.08,48.96,49.08,41600.0,43.3611,43.4674,43.3611,43.4674,41600.0
2011-03-14 12:45:00,49.09,49.2,49.09,49.17,16300.0,43.4763,43.5737,43.4763,43.5471,16300.0
2011-03-14 12:50:00,49.17,49.2,49.14,49.19,10700.0,43.5471,43.5737,43.5206,43.5648,10700.0
2011-03-14 12:55:00,49.17,49.22,49.15,49.22,7900.0,43.5471,43.5914,43.5294,43.5914,7900.0
2011-03-14 13:00:00,49.24,49.27,49.21,49.25,13600.0,43.6091,43.6357,43.5825,43.618,13600.0
2011-03-14 13:05:00,49.23,49.3,49.22,49.27,7600.0,43.6003,43.6623,43.5914,43.6357,7600.0
2011-03-14 13:10:00,49.29,49.35,49.27,49.35,8600.0,43.6534,43.7065,43.6357,43.7065,8600.0
2011-03-14 13:15:00,49.33,49.34,49.26,49.32,12200.0,43.6888,43.6977,43.6268,43.68,12200.0
2011-03-14 13:20:00,49.32,49.32,49.22,49.24,10900.0,43.68,43.68,43.5914,43.6091,10900.0
2011-03-14 13:25:00,49.23,49.28,49.2,49.21,5400.0,43.6003,43.6445,43.5737,43.5825,5400.0
2011-03-14 13:30:00,49.23,49.27,49.17,49.19,10500.0,43.6003,43.6357,43.5471,43.5648,10500.0
2011-03-14 13:35:00,49.18,49.24,49.13,49.15,20400.0,43.556,43.6091,43.5117,43.5294,20400.0
2011-03-14 13:40:00,49.14,49.23,49.1,49.22,9000.0,43.5206,43.6003,43.4851,43.5914,9000.0
2011-03-14 13:45:00,49.22,49.25,49.17,49.18,13800.0,43.5914,43.618,43.5471,43.556,13800.0
2011-03-14 13:50:00,49.18,49.26,49.16,49.26,6900.0,43.556,43.6268,43.5383,43.6268,6900.0
2011-03-14 13:55:00,49.26,49.29,49.19,49.2,16600.0,43.6268,43.6534,43.5648,43.5737,16600.0
2011-03-14 14:00:00,49.19,49.22,49.18,49.19,10400.0,43.5648,43.5914,43.556,43.5648,10400.0
2011-03-14 14:05:00,49.2,49.36,49.2,49.34,9400.0,43.5737,43.7154,43.5737,43.6977,9400.0
2011-03-14 14:10:00,49.34,49.36,49.32,49.32,5700.0,43.6977,43.7154,43.68,43.68,5700.0
2011-03-14 14:15:00,49.33,49.33,49.23,49.23,8500.0,43.6888,43.6888,43.6003,43.6003,8500.0
2011-03-14 14:20:00,49.25,49.41,49.24,49.39,24900.0,43.618,43.7597,43.6091,43.742,24900.0
2011-03-14 14:25:00,49.39,49.39,49.28,49.34,16600.0,43.742,43.742,43.6445,43.6977,16600.0
2011-03-14 14:30:00,49.36,49.37,49.23,49.23,14200.0,43.7154,43.7242,43.6003,43.6003,14200.0
2011-03-14 14:35:00,49.22,49.25,49.17,49.17,24800.0,43.5914,43.618,43.5471,43.5471,24800.0
2011-03-14 14:40:00,49.19,49.21,49.16,49.18,8300.0,43.5648,43.5825,43.5383,43.556,8300.0
2011-03-14 14:45:00,49.18,49.25,49.15,49.21,10100.0,43.556,43.618,43.5294,43.5825,10100.0
2011-03-14 14:50:00,49.21,49.22,49.12,49.14,15900.0,43.5825,43.5914,43.5028,43.5206,15900.0
2011-03-14 14:55:00,49.13,49.2,49.13,49.18,6500.0,43.5117,43.5737,43.5117,43.556,6500.0
2011-03-14 15:00:00,49.18,49.28,49.18,49.2,17700.0,43.556,43.6445,43.556,43.5737,17700.0
2011-03-14 15:05:00,49.21,49.34,49.21,49.29,28900.0,43.5825,43.6977,43.5825,43.6534,28900.0
2011-03-14 15:10:00,49.28,49.4,49.27,49.4,26300.0,43.6445,43.7508,43.6357,43.7508,26300.0
2011-03-14 15:15:00,49.39,49.41,49.35,49.36,36200.0,43.742,43.7597,43.7065,43.7154,36200.0
2011-03-14 15:20:00,49.36,49.38,49.34,49.36,16200.0,43.7154,43.7331,43.6977,43.7154,16200.0
2011-03-14 15:25:00,49.38,49.41,49.34,49.37,10700.0,43.7331,43.7597,43.6977,43.7242,10700.0
2011-03-14 15:30:00,49.38,49.42,49.32,49.32,23200.0,43.7331,43.7685,43.68,43.68,23200.0
2011-03-14 15:35:00,49.32,49.34,49.27,49.33,27400.0,43.68,43.6977,43.6357,43.6888,27400.0
2011-03-14 15:40:00,49.33,49.53,49.33,49.49,30000.0,43.6888,43.866,43.6888,43.8305,30000.0
2011-03-14 15:45:00,49.48,49.55,49.42,49.44,28300.0,43.8217,43.8837,43.7685,43.7862,28300.0
2011-03-14 15:50:00,49.44,49.47,49.36,49.39,35900.0,43.7862,43.8128,43.7154,43.742,35900.0
2011-03-14 15:55:00,49.4,49.45,49.38,49.42,50300.0,43.7508,43.7951,43.7331,43.7685,50300.0
2011-03-15 09:30:00,48.05,48.9,47.85,48.56,89400.0,42.5552,43.308,42.3781,43.0069,89400.0
2011-03-15 09:35:00,48.61,48.62,48.31,48.39,36800.0,43.0512,43.06,42.7855,42.8563,36800.0
2011-03-15 09:40:00,48.38,48.58,48.3,48.36,25900.0,42.8475,43.0246,42.7766,42.8297,25900.0
2011-03-15 09:45:00,48.39,48.83,48.39,48.75,40100.0,42.8563,43.246,42.8563,43.1751,40100.0
2011-03-15 09:50:00,48.75,48.88,48.64,48.69,29000.0,43.1751,43.2903,43.0777,43.122,29000.0
2011-03-15 09:55:00,48.73,48.73,48.57,48.66,54500.0,43.1574,43.1574,43.0157,43.0954,54500.0
2011-03-15 10:00:00,48.64,48.7,48.6,48.63,37100.0,43.0777,43.1309,43.0423,43.0689,37100.0
2011-03-15 10:05:00,48.6,48.69,48.45,48.64,77000.0,43.0423,43.122,42.9095,43.0777,77000.0
2011-03-15 10:10:00,48.62,48.67,48.57,48.61,34600.0,43.06,43.1043,43.0157,43.0512,34600.0
2011-03-15 10:15:00,48.61,48.64,48.53,48.56,41400.0,43.0512,43.0777,42.9803,43.0069,41400.0
2011-03-15 10:20:00,48.57,48.59,48.47,48.57,33100.0,43.0157,43.0334,42.9272,43.0157,33100.0
2011-03-15 10:25:00,48.59,48.72,48.55,48.72,23500.0,43.0334,43.1486,42.998,43.1486,23500.0
2011-03-15 10:30:00,48.72,48.72,48.59,48.63,14500.0,43.1486,43.1486,43.0334,43.0689,14500.0
2011-03-15 10:35:00,48.61,48.76,48.56,48.76,19300.0,43.0512,43.184,43.0069,43.184,19300.0
2011-03-15 10:40:00,48.75,48.95,48.75,48.94,35600.0,43.1751,43.3523,43.1751,43.3434,35600.0
2011-03-15 10:45:00,48.94,48.98,48.85,48.87,27400.0,43.3434,43.3788,43.2637,43.2814,27400.0
2011-03-15 10:50:00,48.88,48.91,48.83,48.9,27000.0,43.2903,43.3169,43.246,43.308,27000.0
2011-03-15 10:55:00,48.91,48.96,48.84,48.88,70900.0,43.3169,43.3611,43.2549,43.2903,70900.0
2011-03-15 11:00:00,48.88,48.94,48.69,48.7,19600.0,43.2903,43.3434,43.122,43.1309,19600.0
2011-03-15 11:05:00,48.69,48.75,48.64,48.66,12000.0,43.122,43.1751,43.0777,43.0954,12000.0
2011-03-15 11:10:00,48.67,48.76,48.65,48.76,12000.0,43.1043,43.184,43.0866,43.184,12000.0
2011-03-15 11:15:00,48.77,48.86,48.68,48.86,13700.0,43.1929,43.2726,43.1132,43.2726,13700.0
2011-03-15 11:20:00,48.85,48.95,48.78,48.87,24400.0,43.2637,43.3523,43.2017,43.2814,24400.0
2011-03-15 11:25:00,48.86,48.91,48.86,48.91,7700.0,43.2726,43.3169,43.2726,43.3169,7700.0
2011-03-15 11:30:00,48.88,48.93,48.86,48.88,6200.0,43.2903,43.3346,43.2726,43.2903,6200.0
2011-03-15 11:35:00,48.88,48.98,48.87,48.97,12500.0,43.2903,43.3788,43.2814,43.37,12500.0
2011-03-15 11:40:00,48.98,49.01,48.95,48.99,11600.0,43.3788,43.4054,43.3523,43.3877,11600.0
2011-03-15 11:45:00,49.0,49.02,48.97,49.0,15200.0,43.3966,43.4143,43.37,43.3966,15200.0
2011-03-15 11:50:00,48.99,48.99,48.89,48.94,46900.0,43.3877,43.3877,43.2991,43.3434,46900.0
2011-03-15 11:55:00,48.96,49.0,48.94,49.0,9200.0,43.3611,43.3966,43.3434,43.3966,9200.0
2011-03-15 12:00:00,48.99,49.08,48.96,49.05,11200.0,43.3877,43.4674,43.3611,43.4408,11200.0
2011-03-15 12:05:00,49.07,49.09,49.03,49.05,3400.0,43.4586,43.4763,43.4231,43.4408,3400.0
2011-03-15 12:10:00,49.06,49.07,49.0,49.01,7800.0,43.4497,43.4586,43.3966,43.4054,7800.0
2011-03-15 12:15:00,49.03,49.04,48.93,48.95,8800.0,43.4231,43.432,43.3346,43.3523,8800.0
2011-03-15 12:20:00,48.94,48.97,48.91,48.93,9600.0,43.3434,43.37,43.3169,43.3346,9600.0
2011-03-15 12:25:00,48.95,49.03,48.95,49.03,7600.0,43.3523,43.4231,43.3523,43.4231,7600.0
2011-03-15 12:30:00,49.0,49.0,48.88,48.95,14300.0,43.3966,43.3966,43.2903,43.3523,14300.0
2011-03-15 12:35:00,48.95,49.02,48.89,48.93,21400.0,43.3523,43.4143,43.2991,43.3346,21400.0
2011-03-15 12:40:00,48.94,48.94,48.77,48.79,20100.0,43.3434,43.3434,43.1929,43.2106,20100.0
2011-03-15 12:45:00,48.79,48.83,48.71,48.83,20500.0,43.2106,43.246,43.1397,43.246,20500.0
2011-03-15 12:50:00,48.84,48.88,48.83,48.87,26700.0,43.2549,43.2903,43.246,43.2814,26700.0
2011-03-15 12:55:00,48.87,48.92,48.82,48.88,16100.0,43.2814,43.3257,43.2371,43.2903,16100.0
2011-03-15 13:00:00,48.88,48.92,48.85,48.92,18000.0,43.2903,43.3257,43.2637,43.3257,18000.0
2011-03-15 13:05:00,48.91,48.93,48.87,48.89,8500.0,43.3169,43.3346,43.2814,43.2991,8500.0
2011-03-15 13:10:00,48.88,48.97,48.86,48.94,18700.0,43.2903,43.37,43.2726,43.3434,18700.0
2011-03-15 13:15:00,48.94,48.95,48.87,48.88,14600.0,43.3434,43.3523,43.2814,43.2903,14600.0
2011-03-15 13:20:00,48.92,48.96,48.9,48.95,5100.0,43.3257,43.3611,43.308,43.3523,5100.0
2011-03-15 13:25:00,48.95,48.98,48.9,48.93,7500.0,43.3523,43.3788,43.308,43.3346,7500.0
2011-03-15 13:30:00,48.92,48.99,48.9,48.99,35700.0,43.3257,43.3877,43.308,43.3877,35700.0
2011-03-15 13:35:00,48.99,48.99,48.93,48.96,6300.0,43.3877,43.3877,43.3346,43.3611,6300.0
2011-03-15 13:40:00,48.97,48.99,48.88,48.88,12000.0,43.37,43.3877,43.2903,43.2903,12000.0
2011-03-15 13:45:00,48.87,48.94,48.85,48.92,12300.0,43.2814,43.3434,43.2637,43.3257,12300.0
2011-03-15 13:50:00,48.91,48.98,48.91,48.94,5200.0,43.3169,43.3788,43.3169,43.3434,5200.0
2011-03-15 13:55:00,48.93,49.0,48.93,48.96,6600.0,43.3346,43.3966,43.3346,43.3611,6600.0
2011-03-15 14:00:00,48.97,49.02,48.95,48.96,10000.0,43.37,43.4143,43.3523,43.3611,10000.0
2011-03-15 14:05:00,48.96,49.03,48.95,49.03,8700.0,43.3611,43.4231,43.3523,43.4231,8700.0
2011-03-15 14:10:00,49.02,49.07,49.01,49.05,17000.0,43.4143,43.4586,43.4054,43.4408,17000.0
2011-03-15 14:15:00,49.05,49.17,48.96,49.0,43200.0,43.4408,43.5471,43.3611,43.3966,43200.0
2011-03-15 14:20:00,48.98,49.15,48.97,49.1,20500.0,43.3788,43.5294,43.37,43.4851,20500.0
2011-03-15 14:25:00,49.12,49.18,49.04,49.14,31800.0,43.5028,43.556,43.432,43.5206,31800.0
2011-03-15 14:30:00,49.15,49.17,49.1,49.11,15800.0,43.5294,43.5471,43.4851,43.494,15800.0
2011-03-15 14:35:00,49.1,49.1,49.02,49.04,11200.0,43.4851,43.4851,43.4143,43.432,11200.0
2011-03-15 14:40:00,49.03,49.13,49.01,49.13,10400.0,43.4231,43.5117,43.4054,43.5117,10400.0
2011-03-15 14:45:00,49.13,49.16,49.12,49.14,9200.0,43.5117,43.5383,43.5028,43.5206,9200.0
2011-03-15 14:50:00,49.12,49.15,49.05,49.08,6600.0,43.5028,43.5294,43.4408,43.4674,6600.0
2011-03-15 14:55:00,49.1,49.15,49.02,49.04,25500.0,43.4851,43.5294,43.4143,43.432,25500.0
2011-03-15 15:00:00,49.03,49.15,49.03,49.15,7800.0,43.4231,43.5294,43.4231,43.5294,7800.0
2011-03-15 15:05:00,49.14,49.19,49.11,49.13,14300.0,43.5206,43.5648,43.494,43.5117,14300.0
2011-03-15 15:10:00,49.11,49.16,49.06,49.06,14000.0,43.494,43.5383,43.4497,43.4497,14000.0
2011-03-15 15:15:00,49.07,49.1,49.01,49.06,15800.0,43.4586,43.4851,43.4054,43.4497,15800.0
2011-03-15 15:20:00,49.05,49.19,49.05,49.15,27100.0,43.4408,43.5648,43.4408,43.5294,27100.0
2011-03-15 15:25:00,49.15,49.16,49.09,49.12,27300.0,43.5294,43.5383,43.4763,43.5028,27300.0
2011-03-15 15:30:00,49.11,49.13,49.01,49.05,18000.0,43.494,43.5117,43.4054,43.4408,18000.0
2011-03-15 15:35:00,49.05,49.1,49.0,49.09,13600.0,43.4408,43.4851,43.3966,43.4763,13600.0
2011-03-15 15:40:00,49.08,49.26,49.08,49.17,47600.0,43.4674,43.6268,43.4674,43.5471,47600.0
2011-03-15 15:45:00,49.17,49.18,49.1,49.15,52700.0,43.5471,43.556,43.4851,43.5294,52700.0
2011-03-15 15:50:00,49.14,49.19,49.11,49.17,57700.0,43.5206,43.5648,43.494,43.5471,57700.0
2011-03-15 15:55:00,49.16,49.18,49.0,49.03,137300.0,43.5383,43.556,43.3966,43.4231,137300.0
2011-03-16 09:30:00,48.67,48.67,48.26,48.46,89300.0,43.1043,43.1043,42.7412,42.9183,89300.0
2011-03-16 09:35:00,48.46,48.7,48.44,48.55,46000.0,42.9183,43.1309,42.9006,42.998,46000.0
2011-03-16 09:40:00,48.54,48.7,48.43,48.65,34900.0,42.9892,43.1309,42.8917,43.0866,34900.0
2011-03-16 09:45:00,48.66,48.69,48.46,48.58,36100.0,43.0954,43.122,42.9183,43.0246,36100.0
2011-03-16 09:50:00,48.63,48.83,48.53,48.65,28600.0,43.0689,43.246,42.9803,43.0866,28600.0
2011-03-16 09:55:00,48.66,48.72,48.57,48.64,88800.0,43.0954,43.1486,43.0157,43.0777,88800.0
2011-03-16 10:00:00,48.65,48.9,48.65,48.78,35500.0,43.0866,43.308,43.0866,43.2017,35500.0
2011-03-16 10:05:00,48.78,48.9,48.73,48.76,26500.0,43.2017,43.308,43.1574,43.184,26500.0
2011-03-16 10:10:00,48.77,48.92,48.76,48.78,17800.0,43.1929,43.3257,43.184,43.2017,17800.0
2011-03-16 10:15:00,48.78,48.86,48.64,48.85,27000.0,43.2017,43.2726,43.0777,43.2637,27000.0
2011-03-16 10:20:00,48.82,48.87,48.71,48.83,15900.0,43.2371,43.2814,43.1397,43.246,15900.0
2011-03-16 10:25:00,48.85,48.93,48.8,48.85,14100.0,43.2637,43.3346,43.2194,43.2637,14100.0
2011-03-16 10:30:00,48.85,48.9,48.73,48.77,14900.0,43.2637,43.308,43.1574,43.1929,14900.0
2011-03-16 10:35:00,48.78,48.91,48.68,48.89,16500.0,43.2017,43.3169,43.1132,43.2991,16500.0
2011-03-16 10:40:00,48.88,49.01,48.86,48.86,12900.0,43.2903,43.4054,43.2726,43.2726,12900.0
2011-03-16 10:45:00,48.86,49.02,48.85,48.99,16300.0,43.2726,43.4143,43.2637,43.3877,16300.0
2011-03-16 10:50:00,48.99,48.99,48.92,48.93,17400.0,43.3877,43.3877,43.3257,43.3346,17400.0
2011-03-16 10:55:00,48.94,48.94,48.65,48.65,23400.0,43.3434,43.3434,43.0866,43.0866,23400.0
2011-03-16 11:00:00,48.65,48.66,48.28,48.45,59000.0,43.0866,43.0954,42.7589,42.9095,59000.0
2011-03-16 11:05:00,48.46,48.66,48.28,48.66,47700.0,42.9183,43.0954,42.7589,43.0954,47700.0
2011-03-16 11:10:00,48.67,48.79,48.58,48.78,39000.0,43.1043,43.2106,43.0246,43.2017,39000.0
2011-03-16 11:15:00,48.78,48.81,48.63,48.68,27800.0,43.2017,43.2283,43.0689,43.1132,27800.0
2011-03-16 11:20:00,48.68,48.72,48.61,48.72,40600.0,43.1132,43.1486,43.0512,43.1486,40600.0
2011-03-16 11:25:00,48.72,48.76,48.65,48.71,16100.0,43.1486,43.184,43.0866,43.1397,16100.0
2011-03-16 11:30:00,48.69,48.74,48.64,48.65,12800.0,43.122,43.1663,43.0777,43.0866,12800.0
2011-03-16 11:35:00,48.65,48.7,48.49,48.57,19800.0,43.0866,43.1309,42.9449,43.0157,19800.0
2011-03-16 11:40:00,48.56,48.68,48.52,48.58,22800.0,43.0069,43.1132,42.9715,43.0246,22800.0
2011-03-16 11:45:00,48.58,48.66,48.52,48.6,25000.0,43.0246,43.0954,42.9715,43.0423,25000.0
2011-03-16 11:50:00,48.56,48.66,48.49,48.56,21700.0,43.0069,43.0954,42.9449,43.0069,21700.0
2011-03-16 11:55:00,48.54,48.63,48.52,48.6,15100.0,42.9892,43.0689,42.9715,43.0423,15100.0
2011-03-16 12:00:00,48.59,48.65,48.41,48.43,33800.0,43.0334,43.0866,42.874,42.8917,33800.0
2011-03-16 12:05:00,48.46,48.51,48.35,48.41,23500.0,42.9183,42.9626,42.8209,42.874,23500.0
2011-03-16 12:10:00,48.41,48.58,48.4,48.43,25700.0,42.874,43.0246,42.8652,42.8917,25700.0
2011-03-16 12:15:00,48.41,48.48,48.34,48.47,33800.0,42.874,42.936,42.812,42.9272,33800.0
2011-03-16 12:20:00,48.45,48.51,48.41,48.51,23500.0,42.9095,42.9626,42.874,42.9626,23500.0
2011-03-16 12:25:00,48.51,48.72,48.51,48.67,14700.0,42.9626,43.1486,42.9626,43.1043,14700.0
2011-03-16 12:30:00,48.67,48.72,48.56,48.61,15900.0,43.1043,43.1486,43.0069,43.0512,15900.0
2011-03-16 12:35:00,48.62,48.62,48.46,48.46,16700.0,43.06,43.06,42.9183,42.9183,16700.0
2011-03-16 12:40:00,48.47,48.59,48.47,48.51,11000.0,42.9272,43.0334,42.9272,42.9626,11000.0
2011-03-16 12:45:00,48.51,48.67,48.51,48.63,13700.0,42.9626,43.1043,42.9626,43.0689,13700.0
2011-03-16 12:50:00,48.62,48.65,48.53,48.57,14000.0,43.06,43.0866,42.9803,43.0157,14000.0
2011-03-16 12:55:00,48.57,48.66,48.55,48.64,7100.0,43.0157,43.0954,42.998,43.0777,7100.0
2011-03-16 13:00:00,48.65,48.73,48.64,48.65,7600.0,43.0866,43.1574,43.0777,43.0866,7600.0
2011-03-16 13:05:00,48.68,48.68,48.56,48.61,9300.0,43.1132,43.1132,43.0069,43.0512,9300.0
2011-03-16 13:10:00,48.61,48.61,48.49,48.53,14900.0,43.0512,43.0512,42.9449,42.9803,14900.0
2011-03-16 13:15:00,48.52,48.54,48.49,48.51,14400.0,42.9715,42.9892,42.9449,42.9626,14400.0
2011-03-16 13:20:00,48.54,48.59,48.45,48.49,21500.0,42.9892,43.0334,42.9095,42.9449,21500.0
2011-03-16 13:25:00,48.5,48.59,48.47,48.59,23700.0,42.9537,43.0334,42.9272,43.0334,23700.0
2011-03-16 13:30:00,48.58,48.59,48.45,48.54,14200.0,43.0246,43.0334,42.9095,42.9892,14200.0
2011-03-16 13:35:00,48.55,48.58,48.46,48.49,18700.0,42.998,43.0246,42.9183,42.9449,18700.0
2011-03-16 13:40:00,48.49,48.58,48.43,48.58,35600.0,42.9449,43.0246,42.8917,43.0246,35600.0
2011-03-16 13:45:00,48.57,48.62,48.51,48.6,31300.0,43.0157,43.06,42.9626,43.0423,31300.0
2011-03-16 13:50:00,48.61,48.66,48.59,48.64,25000.0,43.0512,43.0954,43.0334,43.0777,25000.0
2011-03-16 13:55:00,48.64,48.67,48.6,48.61,30500.0,43.0777,43.1043,43.0423,43.0512,30500.0
2011-03-16 14:00:00,48.6,48.64,48.55,48.6,42600.0,43.0423,43.0777,42.998,43.0423,42600.0
2011-03-16 14:05:00,48.59,48.61,48.49,48.58,42100.0,43.0334,43.0512,42.9449,43.0246,42100.0
2011-03-16 14:10:00,48.56,48.59,48.41,48.51,62800.0,43.0069,43.0334,42.874,42.9626,62800.0
2011-03-16 14:15:00,48.5,48.51,48.38,48.38,46500.0,42.9537,42.9626,42.8475,42.8475,46500.0
2011-03-16 14:20:00,48.37,48.6,48.37,48.57,48500.0,42.8386,43.0423,42.8386,43.0157,48500.0
2011-03-16 14:25:00,48.57,48.68,48.54,48.58,24400.0,43.0157,43.1132,42.9892,43.0246,24400.0
2011-03-16 14:30:00,48.57,48.65,48.54,48.59,26000.0,43.0157,43.0866,42.9892,43.0334,26000.0
2011-03-16 14:35:00,48.58,48.79,48.58,48.71,30600.0,43.0246,43.2106,43.0246,43.1397,30600.0
2011-03-16 14:40:00,48.72,48.94,48.72,48.82,22300.0,43.1486,43.3434,43.1486,43.2371,22300.0
2011-03-16 14:45:00,48.81,48.9,48.71,48.85,25700.0,43.2283,43.308,43.1397,43.2637,25700.0
2011-03-16 14:50:00,48.83,48.96,48.78,48.88,36500.0,43.246,43.3611,43.2017,43.2903,36500.0
2011-03-16 14:55:00,48.88,48.98,48.83,48.86,18900.0,43.2903,43.3788,43.246,43.2726,18900.0
2011-03-16 15:00:00,48.88,48.92,48.8,48.87,25600.0,43.2903,43.3257,43.2194,43.2814,25600.0
2011-03-16 15:05:00,48.87,48.88,48.78,48.86,19200.0,43.2814,43.2903,43.2017,43.2726,19200.0
2011-03-16 15:10:00,48.86,48.91,48.75,48.75,32500.0,43.2726,43.3169,43.1751,43.1751,32500.0
2011-03-16 15:15:00,48.73,48.9,48.73,48.82,24100.0,43.1574,43.308,43.1574,43.2371,24100.0
2011-03-16 15:20:00,48.82,48.91,48.77,48.78,34900.0,43.2371,43.3169,43.1929,43.2017,34900.0
2011-03-16 15:25:00,48.77,48.83,48.66,48.76,86200.0,43.1929,43.246,43.0954,43.184,86200.0
2011-03-16 15:30:00,48.76,48.78,48.68,48.74,66700.0,43.184,43.2017,43.1132,43.1663,66700.0
2011-03-16 15:35:00,48.73,48.78,48.67,48.69,36900.0,43.1574,43.2017,43.1043,43.122,36900.0
2011-03-16 15:40:00,48.67,48.8,48.65,48.78,51300.0,43.1043,43.2194,43.0866,43.2017,51300.0
2011-03-16 15:45:00,48.77,48.77,48.65,48.71,85000.0,43.1929,43.1929,43.0866,43.1397,85000.0
2011-03-16 15:50:00,48.71,48.71,48.61,48.65,107900.0,43.1397,43.1397,43.0512,43.0866,107900.0
2011-03-16 15:55:00,48.65,48.67,48.5,48.51,153100.0,43.0866,43.1043,42.9537,42.9626,153100.0
2011-03-17 09:30:00,49.24,49.24,48.89,49.03,49600.0,43.6091,43.6091,43.2991,43.4231,49600.0
2011-03-17 09:35:00,49.03,49.03,48.79,48.81,50700.0,43.4231,43.4231,43.2106,43.2283,50700.0
2011-03-17 09:40:00,48.85,48.93,48.58,48.8,44200.0,43.2637,43.3346,43.0246,43.2194,44200.0
2011-03-17 09:45:00,48.81,48.86,48.6,48.73,51000.0,43.2283,43.2726,43.0423,43.1574,51000.0
2011-03-17 09:50:00,48.71,48.8,48.63,48.65,47600.0,43.1397,43.2194,43.0689,43.0866,47600.0
2011-03-17 09:55:00,48.66,48.84,48.63,48.67,48100.0,43.0954,43.2549,43.0689,43.1043,48100.0
2011-03-17 10:00:00,48.67,48.9,48.67,48.78,40000.0,43.1043,43.308,43.1043,43.2017,40000.0
2011-03-17 10:05:00,48.76,48.84,48.72,48.79,16400.0,43.184,43.2549,43.1486,43.2106,16400.0
2011-03-17 10:10:00,48.78,48.78,48.65,48.68,42500.0,43.2017,43.2017,43.0866,43.1132,42500.0
2011-03-17 10:15:00,48.68,48.98,48.67,48.98,17000.0,43.1132,43.3788,43.1043,43.3788,17000.0
2011-03-17 10:20:00,48.98,49.05,48.9,49.05,23400.0,43.3788,43.4408,43.308,43.4408,23400.0
2011-03-17 10:25:00,49.04,49.18,49.0,49.16,31900.0,43.432,43.556,43.3966,43.5383,31900.0
2011-03-17 10:30:00,49.16,49.17,49.07,49.11,16900.0,43.5383,43.5471,43.4586,43.494,16900.0
2011-03-17 10:35:00,49.12,49.19,49.11,49.11,19400.0,43.5028,43.5648,43.494,43.494,19400.0
2011-03-17 10:40:00,49.11,49.11,48.78,48.89,37500.0,43.494,43.494,43.2017,43.2991,37500.0
2011-03-17 10:45:00,48.91,48.99,48.89,48.96,24100.0,43.3169,43.3877,43.2991,43.3611,24100.0
2011-03-17 10:50:00,48.96,48.99,48.89,48.99,22700.0,43.3611,43.3877,43.2991,43.3877,22700.0
2011-03-17 10:55:00,48.97,48.99,48.91,48.92,8000.0,43.37,43.3877,43.3169,43.3257,8000.0
2011-03-17 11:00:00,48.92,49.03,48.92,49.03,14300.0,43.3257,43.4231,43.3257,43.4231,14300.0
2011-03-17 11:05:00,49.0,49.03,48.97,49.02,6200.0,43.3966,43.4231,43.37,43.4143,6200.0
2011-03-17 11:10:00,49.01,49.03,48.97,48.99,11700.0,43.4054,43.4231,43.37,43.3877,11700.0
2011-03-17 11:15:00,48.99,49.02,48.92,48.97,15600.0,43.3877,43.4143,43.3257,43.37,15600.0
2011-03-17 11:20:00,48.96,49.06,48.91,48.93,25100.0,43.3611,43.4497,43.3169,43.3346,25100.0
2011-03-17 11:25:00,48.94,49.03,48.89,49.02,23000.0,43.3434,43.4231,43.2991,43.4143,23000.0
2011-03-17 11:30:00,49.02,49.08,48.95,49.08,29200.0,43.4143,43.4674,43.3523,43.4674,29200.0
2011-03-17 11:35:00,49.08,49.2,49.06,49.19,68200.0,43.4674,43.5737,43.4497,43.5648,68200.0
2011-03-17 11:40:00,49.18,49.19,49.1,49.15,40100.0,43.556,43.5648,43.4851,43.5294,40100.0
2011-03-17 11:45:00,49.15,49.18,49.09,49.12,35700.0,43.5294,43.556,43.4763,43.5028,35700.0
2011-03-17 11:50:00,49.13,49.2,49.07,49.12,22800.0,43.5117,43.5737,43.4586,43.5028,22800.0
2011-03-17 11:55:00,49.11,49.17,49.08,49.08,34300.0,43.494,43.5471,43.4674,43.4674,34300.0
2011-03-17 12:00:00,49.08,49.11,49.05,49.06,9000.0,43.4674,43.494,43.4408,43.4497,9000.0
2011-03-17 12:05:00,49.07,49.09,49.02,49.09,11200.0,43.4586,43.4763,43.4143,43.4763,11200.0
2011-03-17 12:10:00,49.07,49.13,49.07,49.09,21600.0,43.4586,43.5117,43.4586,43.4763,21600.0
2011-03-17 12:15:00,49.08,49.08,49.03,49.05,8000.0,43.4674,43.4674,43.4231,43.4408,8000.0
2011-03-17 12:20:00,49.05,49.07,49.02,49.03,9900.0,43.4408,43.4586,43.4143,43.4231,9900.0
2011-03-17 12:25:00,49.01,49.02,48.95,49.0,28400.0,43.4054,43.4143,43.3523,43.3966,28400.0
2011-03-17 12:30:00,49.0,49.08,48.99,49.03,26400.0,43.3966,43.4674,43.3877,43.4231,26400.0
2011-03-17 12:35:00,49.03,49.03,48.98,48.98,8100.0,43.4231,43.4231,43.3788,43.3788,8100.0
2011-03-17 12:40:00,48.98,49.01,48.92,48.92,11100.0,43.3788,43.4054,43.3257,43.3257,11100.0
2011-03-17 12:45:00,48.93,48.95,48.89,48.9,26300.0,43.3346,43.3523,43.2991,43.308,26300.0
2011-03-17 12:50:00,48.93,49.0,48.93,48.98,12400.0,43.3346,43.3966,43.3346,43.3788,12400.0
2011-03-17 12:55:00,48.99,49.02,48.92,48.93,8900.0,43.3877,43.4143,43.3257,43.3346,8900.0
2011-03-17 13:00:00,48.91,48.98,48.9,48.96,11900.0,43.3169,43.3788,43.308,43.3611,11900.0
2011-03-17 13:05:00,48.98,49.02,48.97,49.01,7000.0,43.3788,43.4143,43.37,43.4054,7000.0
2011-03-17 13:10:00,49.0,49.07,48.99,49.05,10500.0,43.3966,43.4586,43.3877,43.4408,10500.0
2011-03-17 13:15:00,49.06,49.09,48.96,48.97,11600.0,43.4497,43.4763,43.3611,43.37,11600.0
2011-03-17 13:20:00,48.96,48.96,48.89,48.9,13000.0,43.3611,43.3611,43.2991,43.308,13000.0
2011-03-17 13:25:00,48.91,48.92,48.81,48.83,27600.0,43.3169,43.3257,43.2283,43.246,27600.0
2011-03-17 13:30:00,48.83,48.89,48.78,48.87,14900.0,43.246,43.2991,43.2017,43.2814,14900.0
2011-03-17 13:35:00,48.86,48.92,48.84,48.89,10500.0,43.2726,43.3257,43.2549,43.2991,10500.0
2011-03-17 13:40:00,48.88,48.88,48.8,48.81,9800.0,43.2903,43.2903,43.2194,43.2283,9800.0
2011-03-17 13:45:00,48.8,48.83,48.79,48.81,10500.0,43.2194,43.246,43.2106,43.2283,10500.0
2011-03-17 13:50:00,48.82,48.82,48.68,48.68,32800.0,43.2371,43.2371,43.1132,43.1132,32800.0
2011-03-17 13:55:00,48.69,48.78,48.69,48.74,11800.0,43.122,43.2017,43.122,43.1663,11800.0
2011-03-17 14:00:00,48.74,48.74,48.68,48.73,11200.0,43.1663,43.1663,43.1132,43.1574,11200.0
2011-03-17 14:05:00,48.73,48.73,48.6,48.6,41100.0,43.1574,43.1574,43.0423,43.0423,41100.0
2011-03-17 14:10:00,48.62,48.64,48.55,48.55,35100.0,43.06,43.0777,42.998,42.998,35100.0
2011-03-17 14:15:00,48.57,48.61,48.52,48.59,15400.0,43.0157,43.0512,42.9715,43.0334,15400.0
2011-03-17 14:20:00,48.59,48.61,48.55,48.6,22100.0,43.0334,43.0512,42.998,43.0423,22100.0
2011-03-17 14:25:00,48.6,48.62,48.55,48.56,46300.0,43.0423,43.06,42.998,43.0069,46300.0
2011-03-17 14:30:00,48.56,48.61,48.54,48.6,33800.0,43.0069,43.0512,42.9892,43.0423,33800.0
2011-03-17 14:35:00,48.6,48.61,48.57,48.58,24800.0,43.0423,43.0512,43.0157,43.0246,24800.0
2011-03-17 14:40:00,48.58,48.61,48.57,48.59,15700.0,43.0246,43.0512,43.0157,43.0334,15700.0
2011-03-17 14:45:00,48.6,48.61,48.58,48.59,28200.0,43.0423,43.0512,43.0246,43.0334,28200.0
2011-03-17 14:50:00,48.6,48.62,48.57,48.6,39000.0,43.0423,43.06,43.0157,43.0423,39000.0
2011-03-17 14:55:00,48.6,48.61,48.54,48.55,49800.0,43.0423,43.0512,42.9892,42.998,49800.0
2011-03-17 15:00:00,48.56,48.59,48.53,48.59,86300.0,43.0069,43.0334,42.9803,43.0334,86300.0
2011-03-17 15:05:00,48.6,48.61,48.55,48.57,66500.0,43.0423,43.0512,42.998,43.0157,66500.0
2011-03-17 15:10:00,48.58,48.58,48.54,48.54,20600.0,43.0246,43.0246,42.9892,42.9892,20600.0
2011-03-17 15:15:00,48.53,48.54,48.48,48.51,84400.0,42.9803,42.9892,42.936,42.9626,84400.0
2011-03-17 15:20:00,48.51,48.53,48.49,48.53,44100.0,42.9626,42.9803,42.9449,42.9803,44100.0
2011-03-17 15:25:00,48.51,48.52,48.4,48.42,72000.0,42.9626,42.9715,42.8652,42.8829,72000.0
2011-03-17 15:30:00,48.42,48.44,48.39,48.41,78500.0,42.8829,42.9006,42.8563,42.874,78500.0
2011-03-17 15:35:00,48.4,48.5,48.4,48.5,45400.0,42.8652,42.9537,42.8652,42.9537,45400.0
2011-03-17 15:40:00,48.49,48.53,48.44,48.51,58200.0,42.9449,42.9803,42.9006,42.9626,58200.0
2011-03-17 15:45:00,48.51,48.69,48.5,48.59,58000.0,42.9626,43.122,42.9537,43.0334,58000.0
2011-03-17 15:50:00,48.58,48.58,48.48,48.55,60500.0,43.0246,43.0246,42.936,42.998,60500.0
2011-03-17 15:55:00,48.55,48.56,48.42,48.43,101000.0,42.998,43.0069,42.8829,42.8917,101000.0
2011-03-18 09:30:00,49.98,51.6,49.71,51.6,1163700.0,44.2645,45.6992,44.0254,45.6992,1163700.0
2011-03-18 09:35:00,51.59,51.67,51.3,51.36,464700.0,45.6904,45.7612,45.4335,45.4867,464700.0
2011-03-18 09:40:00,51.36,51.58,50.86,50.99,204600.0,45.4867,45.6815,45.0439,45.159,204600.0
2011-03-18 09:45:00,50.99,51.21,50.89,51.11,234300.0,45.159,45.3538,45.0704,45.2653,234300.0
2011-03-18 09:50:00,51.1,51.16,50.81,51.11,170100.0,45.2564,45.3096,44.9996,45.2653,170100.0
2011-03-18 09:55:00,51.1,51.22,50.89,50.9,67500.0,45.2564,45.3627,45.0704,45.0793,67500.0
2011-03-18 10:00:00,50.9,51.04,50.83,50.93,182300.0,45.0793,45.2033,45.0173,45.1059,182300.0
2011-03-18 10:05:00,50.93,51.01,50.81,50.9,120900.0,45.1059,45.1767,44.9996,45.0793,120900.0
2011-03-18 10:10:00,50.92,51.08,50.85,51.05,113200.0,45.097,45.2387,45.035,45.2121,113200.0
2011-03-18 10:15:00,51.04,51.25,50.95,51.13,58200.0,45.2033,45.3893,45.1236,45.283,58200.0
2011-03-18 10:20:00,51.1,51.1,50.9,50.95,49800.0,45.2564,45.2564,45.0793,45.1236,49800.0
2011-03-18 10:25:00,50.96,50.96,50.87,50.88,52400.0,45.1324,45.1324,45.0527,45.0616,52400.0
2011-03-18 10:30:00,50.88,51.01,50.87,51.0,82600.0,45.0616,45.1767,45.0527,45.1678,82600.0
2011-03-18 10:35:00,50.98,51.09,50.93,50.99,36000.0,45.1501,45.2476,45.1059,45.159,36000.0
2011-03-18 10:40:00,50.98,51.04,50.92,50.96,58100.0,45.1501,45.2033,45.097,45.1324,58100.0
2011-03-18 10:45:00,50.96,50.97,50.89,50.92,35800.0,45.1324,45.1413,45.0704,45.097,35800.0
2011-03-18 10:50:00,50.92,50.94,50.88,50.91,29900.0,45.097,45.1147,45.0616,45.0881,29900.0
2011-03-18 10:55:00,50.9,50.92,50.64,50.76,132500.0,45.0793,45.097,44.849,44.9553,132500.0
2011-03-18 11:00:00,50.74,50.85,50.64,50.66,52900.0,44.9376,45.035,44.849,44.8667,52900.0
2011-03-18 11:05:00,50.66,50.73,50.58,50.65,46500.0,44.8667,44.9287,44.7959,44.8579,46500.0
2011-03-18 11:10:00,50.65,50.67,50.51,50.51,38600.0,44.8579,44.8756,44.7339,44.7339,38600.0
2011-03-18 11:15:00,50.51,50.54,50.49,50.5,65300.0,44.7339,44.7605,44.7162,44.725,65300.0
2011-03-18 11:20:00,50.5,50.53,49.81,50.16,250300.0,44.725,44.7516,44.1139,44.4239,250300.0
2011-03-18 11:25:00,50.17,50.18,50.0,50.01,89900.0,44.4328,44.4416,44.2822,44.2911,89900.0
2011-03-18 11:30:00,50.01,50.24,49.99,50.24,45100.0,44.2911,44.4948,44.2733,44.4948,45100.0
2011-03-18 11:35:00,50.23,50.23,50.0,50.03,44600.0,44.4859,44.4859,44.2822,44.3088,44600.0
2011-03-18 11:40:00,50.01,50.08,49.93,49.96,36400.0,44.2911,44.3531,44.2202,44.2468,36400.0
2011-03-18 11:45:00,49.96,50.04,49.92,50.02,45000.0,44.2468,44.3176,44.2114,44.2999,45000.0
2011-03-18 11:50:00,50.02,50.08,49.96,50.02,35100.0,44.2999,44.3531,44.2468,44.2999,35100.0
2011-03-18 11:55:00,50.03,50.06,49.99,50.03,19300.0,44.3088,44.3353,44.2733,44.3088,19300.0
2011-03-18 12:00:00,50.03,50.05,49.97,49.98,20700.0,44.3088,44.3265,44.2556,44.2645,20700.0
2011-03-18 12:05:00,49.98,50.08,49.94,50.08,41200.0,44.2645,44.3531,44.2291,44.3531,41200.0
2011-03-18 12:10:00,50.08,50.12,50.02,50.11,38600.0,44.3531,44.3885,44.2999,44.3796,38600.0
2011-03-18 12:15:00,50.11,50.16,50.02,50.08,34700.0,44.3796,44.4239,44.2999,44.3531,34700.0
2011-03-18 12:20:00,50.05,50.15,50.04,50.14,22300.0,44.3265,44.4151,44.3176,44.4062,22300.0
2011-03-18 12:25:00,50.13,50.14,50.01,50.03,17600.0,44.3973,44.4062,44.2911,44.3088,17600.0
2011-03-18 12:30:00,50.03,50.15,50.03,50.14,44300.0,44.3088,44.4151,44.3088,44.4062,44300.0
2011-03-18 12:35:00,50.13,50.21,50.13,50.19,50100.0,44.3973,44.4682,44.3973,44.4505,50100.0
2011-03-18 12:40:00,50.19,50.21,50.14,50.15,16400.0,44.4505,44.4682,44.4062,44.4151,16400.0
2011-03-18 12:45:00,50.16,50.28,50.15,50.2,43500.0,44.4239,44.5302,44.4151,44.4593,43500.0
2011-03-18 12:50:00,50.19,50.2,50.11,50.15,31400.0,44.4505,44.4593,44.3796,44.4151,31400.0
2011-03-18 12:55:00,50.15,50.17,50.11,50.15,39500.0,44.4151,44.4328,44.3796,44.4151,39500.0
2011-03-18 13:00:00,50.16,50.16,50.12,50.16,14800.0,44.4239,44.4239,44.3885,44.4239,14800.0
2011-03-18 13:05:00,50.16,50.23,50.14,50.2,29700.0,44.4239,44.4859,44.4062,44.4593,29700.0
2011-03-18 13:10:00,50.19,50.24,50.18,50.23,38300.0,44.4505,44.4948,44.4416,44.4859,38300.0
2011-03-18 13:15:00,50.22,50.25,50.17,50.25,28200.0,44.477,44.5036,44.4328,44.5036,28200.0
2011-03-18 13:20:00,50.24,50.26,50.2,50.21,11800.0,44.4948,44.5125,44.4593,44.4682,11800.0
2011-03-18 13:25:00,50.19,50.19,50.07,50.13,18400.0,44.4505,44.4505,44.3442,44.3973,18400.0
2011-03-18 13:30:00,50.13,50.15,50.06,50.13,17200.0,44.3973,44.4151,44.3353,44.3973,17200.0
2011-03-18 13:35:00,50.11,50.2,50.05,50.17,30600.0,44.3796,44.4593,44.3265,44.4328,30600.0
2011-03-18 13:40:00,50.17,50.19,50.1,50.1,17700.0,44.4328,44.4505,44.3708,44.3708,17700.0
2011-03-18 13:45:00,50.1,50.13,50.05,50.07,14100.0,44.3708,44.3973,44.3265,44.3442,14100.0
2011-03-18 13:50:00,50.08,50.1,49.99,50.05,31800.0,44.3531,44.3708,44.2733,44.3265,31800.0
2011-03-18 13:55:00,50.06,50.06,49.96,49.98,25700.0,44.3353,44.3353,44.2468,44.2645,25700.0
2011-03-18 14:00:00,49.99,50.03,49.94,49.98,35300.0,44.2733,44.3088,44.2291,44.2645,35300.0
2011-03-18 14:05:00,49.98,50.03,49.97,49.99,20200.0,44.2645,44.3088,44.2556,44.2733,20200.0
2011-03-18 14:10:00,50.0,50.01,49.93,49.99,35000.0,44.2822,44.2911,44.2202,44.2733,35000.0
2011-03-18 14:15:00,49.98,49.99,49.93,49.94,48400.0,44.2645,44.2733,44.2202,44.2291,48400.0
2011-03-18 14:20:00,49.94,50.05,49.93,50.04,27600.0,44.2291,44.3265,44.2202,44.3176,27600.0
2011-03-18 14:25:00,50.05,50.06,50.04,50.04,20000.0,44.3265,44.3353,44.3176,44.3176,20000.0
2011-03-18 14:30:00,50.04,50.06,50.0,50.01,20500.0,44.3176,44.3353,44.2822,44.2911,20500.0
2011-03-18 14:35:00,50.02,50.13,50.0,50.13,30700.0,44.2999,44.3973,44.2822,44.3973,30700.0
2011-03-18 14:40:00,50.13,50.13,50.07,50.08,33300.0,44.3973,44.3973,44.3442,44.3531,33300.0
2011-03-18 14:45:00,50.08,50.08,50.02,50.06,52200.0,44.3531,44.3531,44.2999,44.3353,52200.0
2011-03-18 14:50:00,50.07,50.09,50.03,50.04,23100.0,44.3442,44.3619,44.3088,44.3176,23100.0
2011-03-18 14:55:00,50.05,50.08,50.0,50.03,55300.0,44.3265,44.3531,44.2822,44.3088,55300.0
2011-03-18 15:00:00,50.02,50.06,50.0,50.05,35100.0,44.2999,44.3353,44.2822,44.3265,35100.0
2011-03-18 15:05:00,50.06,50.06,49.99,50.03,63300.0,44.3353,44.3353,44.2733,44.3088,63300.0
2011-03-18 15:10:00,50.02,50.05,49.99,50.03,58200.0,44.2999,44.3265,44.2733,44.3088,58200.0
2011-03-18 15:15:00,50.02,50.05,50.0,50.03,40000.0,44.2999,44.3265,44.2822,44.3088,40000.0
2011-03-18 15:20:00,50.03,50.05,50.0,50.02,48900.0,44.3088,44.3265,44.2822,44.2999,48900.0
2011-03-18 15:25:00,50.03,50.08,50.0,50.01,51000.0,44.3088,44.3531,44.2822,44.2911,51000.0
2011-03-18 15:30:00,50.01,50.11,50.01,50.09,44100.0,44.2911,44.3796,44.2911,44.3619,44100.0
2011-03-18 15:35:00,50.09,50.09,50.01,50.03,55800.0,44.3619,44.3619,44.2911,44.3088,55800.0
2011-03-18 15:40:00,50.03,50.04,49.89,49.91,65300.0,44.3088,44.3176,44.1848,44.2025,65300.0
2011-03-18 15:45:00,49.91,50.02,49.91,49.96,115100.0,44.2025,44.2999,44.2025,44.2468,115100.0
2011-03-18 15:50:00,49.96,50.0,49.86,49.98,172200.0,44.2468,44.2822,44.1582,44.2645,172200.0
2011-03-18 15:55:00,49.98,50.01,49.91,49.91,380900.0,44.2645,44.2911,44.2025,44.2025,380900.0
2011-03-21 09:30:00,50.45,50.45,50.08,50.19,79200.0,44.6807,44.6807,44.3531,44.4505,79200.0
2011-03-21 09:35:00,50.19,50.61,50.18,50.6,86400.0,44.4505,44.8224,44.4416,44.8136,86400.0
2011-03-21 09:40:00,50.6,51.04,50.6,51.02,89000.0,44.8136,45.2033,44.8136,45.1856,89000.0
2011-03-21 09:45:00,51.02,51.31,51.01,51.3,83900.0,45.1856,45.4424,45.1767,45.4335,83900.0
2011-03-21 09:50:00,51.3,51.35,51.0,51.03,81900.0,45.4335,45.4778,45.1678,45.1944,81900.0
2011-03-21 09:55:00,51.02,51.13,50.93,50.96,54900.0,45.1856,45.283,45.1059,45.1324,54900.0
2011-03-21 10:00:00,50.95,50.96,50.87,50.91,21600.0,45.1236,45.1324,45.0527,45.0881,21600.0
2011-03-21 10:05:00,50.92,51.04,50.81,50.81,30800.0,45.097,45.2033,44.9996,44.9996,30800.0
2011-03-21 10:10:00,50.82,50.85,50.69,50.71,36600.0,45.0084,45.035,44.8933,44.911,36600.0
2011-03-21 10:15:00,50.71,50.72,50.59,50.65,26600.0,44.911,44.9199,44.8047,44.8579,26600.0
2011-03-21 10:20:00,50.65,50.69,50.59,50.65,22600.0,44.8579,44.8933,44.8047,44.8579,22600.0
2011-03-21 10:25:00,50.64,50.84,50.64,50.82,18100.0,44.849,45.0261,44.849,45.0084,18100.0
2011-03-21 10:30:00,50.84,50.88,50.73,50.73,18100.0,45.0261,45.0616,44.9287,44.9287,18100.0
2011-03-21 10:35:00,50.74,50.76,50.66,50.68,13200.0,44.9376,44.9553,44.8667,44.8844,13200.0
2011-03-21 10:40:00,50.67,50.68,50.63,50.63,13800.0,44.8756,44.8844,44.8402,44.8402,13800.0
2011-03-21 10:45:00,50.63,50.69,50.56,50.69,34800.0,44.8402,44.8933,44.7782,44.8933,34800.0
2011-03-21 10:50:00,50.69,50.73,50.6,50.6,16800.0,44.8933,44.9287,44.8136,44.8136,16800.0
2011-03-21 10:55:00,50.6,50.65,50.6,50.63,13800.0,44.8136,44.8579,44.8136,44.8402,13800.0
2011-03-21 11:00:00,50.64,50.91,50.6,50.86,30500.0,44.849,45.0881,44.8136,45.0439,30500.0
2011-03-21 11:05:00,50.84,50.93,50.8,50.85,25000.0,45.0261,45.1059,44.9907,45.035,25000.0
2011-03-21 11:10:00,50.84,50.88,50.76,50.81,18200.0,45.0261,45.0616,44.9553,44.9996,18200.0
2011-03-21 11:15:00,50.8,50.88,50.8,50.88,24300.0,44.9907,45.0616,44.9907,45.0616,24300.0
2011-03-21 11:20:00,50.87,50.88,50.77,50.77,12800.0,45.0527,45.0616,44.9642,44.9642,12800.0
2011-03-21 11:25:00,50.79,50.8,50.74,50.76,8300.0,44.9819,44.9907,44.9376,44.9553,8300.0
2011-03-21 11:30:00,50.75,50.76,50.69,50.69,12000.0,44.9464,44.9553,44.8933,44.8933,12000.0
2011-03-21 11:35:00,50.68,50.73,50.68,50.71,11600.0,44.8844,44.9287,44.8844,44.911,11600.0
2011-03-21 11:40:00,50.71,50.81,50.71,50.75,15500.0,44.911,44.9996,44.911,44.9464,15500.0
2011-03-21 11:45:00,50.75,50.75,50.66,50.7,16200.0,44.9464,44.9464,44.8667,44.9022,16200.0
2011-03-21 11:50:00,50.7,50.71,50.62,50.65,20400.0,44.9022,44.911,44.8313,44.8579,20400.0
2011-03-21 11:55:00,50.63,50.63,50.57,50.57,13300.0,44.8402,44.8402,44.787,44.787,13300.0
2011-03-21 12:00:00,50.58,50.61,50.56,50.59,15700.0,44.7959,44.8224,44.7782,44.8047,15700.0
2011-03-21 12:05:00,50.6,50.6,50.52,50.52,21900.0,44.8136,44.8136,44.7427,44.7427,21900.0
2011-03-21 12:10:00,50.52,50.52,50.46,50.48,24600.0,44.7427,44.7427,44.6896,44.7073,24600.0
2011-03-21 12:15:00,50.48,50.53,50.46,50.53,12600.0,44.7073,44.7516,44.6896,44.7516,12600.0
2011-03-21 12:20:00,50.52,50.63,50.52,50.63,20700.0,44.7427,44.8402,44.7427,44.8402,20700.0
2011-03-21 12:25:00,50.63,50.67,50.61,50.67,41900.0,44.8402,44.8756,44.8224,44.8756,41900.0
2011-03-21 12:30:00,50.66,50.73,50.59,50.59,58200.0,44.8667,44.9287,44.8047,44.8047,58200.0
2011-03-21 12:35:00,50.6,50.61,50.57,50.59,7800.0,44.8136,44.8224,44.787,44.8047,7800.0
2011-03-21 12:40:00,50.58,50.61,50.53,50.53,12500.0,44.7959,44.8224,44.7516,44.7516,12500.0
2011-03-21 12:45:00,50.52,50.56,50.49,50.53,15300.0,44.7427,44.7782,44.7162,44.7516,15300.0
2011-03-21 12:50:00,50.52,50.53,50.44,50.45,21000.0,44.7427,44.7516,44.6719,44.6807,21000.0
2011-03-21 12:55:00,50.44,50.45,50.42,50.44,34700.0,44.6719,44.6807,44.6542,44.6719,34700.0
2011-03-21 13:00:00,50.44,50.47,50.41,50.43,27300.0,44.6719,44.6985,44.6453,44.663,27300.0
2011-03-21 13:05:00,50.43,50.45,50.41,50.44,5900.0,44.663,44.6807,44.6453,44.6719,5900.0
2011-03-21 13:10:00,50.45,50.51,50.42,50.46,42800.0,44.6807,44.7339,44.6542,44.6896,42800.0
2011-03-21 13:15:00,50.48,50.48,50.43,50.43,7900.0,44.7073,44.7073,44.663,44.663,7900.0
2011-03-21 13:20:00,50.42,50.44,50.4,50.44,7200.0,44.6542,44.6719,44.6365,44.6719,7200.0
2011-03-21 13:25:00,50.44,50.44,50.35,50.39,32300.0,44.6719,44.6719,44.5922,44.6276,32300.0
2011-03-21 13:30:00,50.39,50.39,50.34,50.38,7400.0,44.6276,44.6276,44.5833,44.6187,7400.0
2011-03-21 13:35:00,50.38,50.45,50.38,50.43,11500.0,44.6187,44.6807,44.6187,44.663,11500.0
2011-03-21 13:40:00,50.42,50.42,50.35,50.36,10200.0,44.6542,44.6542,44.5922,44.601,10200.0
2011-03-21 13:45:00,50.36,50.48,50.36,50.44,10900.0,44.601,44.7073,44.601,44.6719,10900.0
2011-03-21 13:50:00,50.43,50.44,50.39,50.41,10200.0,44.663,44.6719,44.6276,44.6453,10200.0
2011-03-21 13:55:00,50.42,50.53,50.41,50.52,14000.0,44.6542,44.7516,44.6453,44.7427,14000.0
2011-03-21 14:00:00,50.53,50.59,50.53,50.57,17400.0,44.7516,44.8047,44.7516,44.787,17400.0
2011-03-21 14:05:00,50.56,50.57,50.53,50.57,12800.0,44.7782,44.787,44.7516,44.787,12800.0
2011-03-21 14:10:00,50.57,50.57,50.5,50.53,19900.0,44.787,44.787,44.725,44.7516,19900.0
2011-03-21 14:15:00,50.53,50.53,50.48,50.48,13300.0,44.7516,44.7516,44.7073,44.7073,13300.0
2011-03-21 14:20:00,50.48,50.48,50.42,50.43,9700.0,44.7073,44.7073,44.6542,44.663,9700.0
2011-03-21 14:25:00,50.44,50.47,50.4,50.41,11800.0,44.6719,44.6985,44.6365,44.6453,11800.0
2011-03-21 14:30:00,50.42,50.44,50.41,50.44,13500.0,44.6542,44.6719,44.6453,44.6719,13500.0
2011-03-21 14:35:00,50.43,50.45,50.4,50.43,47600.0,44.663,44.6807,44.6365,44.663,47600.0
2011-03-21 14:40:00,50.42,50.44,50.38,50.38,72600.0,44.6542,44.6719,44.6187,44.6187,72600.0
2011-03-21 14:45:00,50.38,50.44,50.38,50.41,19700.0,44.6187,44.6719,44.6187,44.6453,19700.0
2011-03-21 14:50:00,50.4,50.4,50.34,50.38,18700.0,44.6365,44.6365,44.5833,44.6187,18700.0
2011-03-21 14:55:00,50.38,50.42,50.37,50.38,12600.0,44.6187,44.6542,44.6099,44.6187,12600.0
2011-03-21 15:00:00,50.38,50.4,50.35,50.35,10100.0,44.6187,44.6365,44.5922,44.5922,10100.0
2011-03-21 15:05:00,50.36,50.42,50.34,50.41,24600.0,44.601,44.6542,44.5833,44.6453,24600.0
2011-03-21 15:10:00,50.41,50.41,50.34,50.36,18500.0,44.6453,44.6453,44.5833,44.601,18500.0
2011-03-21 15:15:00,50.35,50.38,50.34,50.35,35400.0,44.5922,44.6187,44.5833,44.5922,35400.0
2011-03-21 15:20:00,50.35,50.36,50.3,50.33,18300.0,44.5922,44.601,44.5479,44.5745,18300.0
2011-03-21 15:25:00,50.32,50.33,50.3,50.31,15700.0,44.5656,44.5745,44.5479,44.5568,15700.0
2011-03-21 15:30:00,50.32,50.33,50.3,50.32,20800.0,44.5656,44.5745,44.5479,44.5656,20800.0
2011-03-21 15:35:00,50.32,50.37,50.32,50.36,28500.0,44.5656,44.6099,44.5656,44.601,28500.0
2011-03-21 15:40:00,50.37,50.37,50.35,50.37,21000.0,44.6099,44.6099,44.5922,44.6099,21000.0
2011-03-21 15:45:00,50.37,50.44,50.36,50.44,54800.0,44.6099,44.6719,44.601,44.6719,54800.0
2011-03-21 15:50:00,50.44,50.5,50.42,50.5,79500.0,44.6719,44.725,44.6542,44.725,79500.0
2011-03-21 15:55:00,50.5,50.52,50.43,50.51,156500.0,44.725,44.7427,44.663,44.7339,156500.0
2011-03-22 09:30:00,50.38,50.4,50.23,50.31,54800.0,44.6187,44.6365,44.4859,44.5568,54800.0
2011-03-22 09:35:00,50.3,50.32,50.18,50.2,35000.0,44.5479,44.5656,44.4416,44.4593,35000.0
2011-03-22 09:40:00,50.22,50.27,50.18,50.25,42700.0,44.477,44.5213,44.4416,44.5036,42700.0
2011-03-22 09:45:00,50.23,50.24,50.09,50.13,41300.0,44.4859,44.4948,44.3619,44.3973,41300.0
2011-03-22 09:50:00,50.12,50.24,50.11,50.21,42300.0,44.3885,44.4948,44.3796,44.4682,42300.0
2011-03-22 09:55:00,50.22,50.3,50.19,50.21,39300.0,44.477,44.5479,44.4505,44.4682,39300.0
2011-03-22 10:00:00,50.22,50.26,50.12,50.14,41700.0,44.477,44.5125,44.3885,44.4062,41700.0
2011-03-22 10:05:00,50.12,50.17,50.11,50.17,13100.0,44.3885,44.4328,44.3796,44.4328,13100.0
2011-03-22 10:10:00,50.17,50.17,50.04,50.08,27800.0,44.4328,44.4328,44.3176,44.3531,27800.0
2011-03-22 10:15:00,50.06,50.06,50.0,50.03,20800.0,44.3353,44.3353,44.2822,44.3088,20800.0
2011-03-22 10:20:00,50.01,50.08,49.99,50.07,58000.0,44.2911,44.3531,44.2733,44.3442,58000.0
2011-03-22 10:25:00,50.06,50.22,50.06,50.22,8600.0,44.3353,44.477,44.3353,44.477,8600.0
2011-03-22 10:30:00,50.21,50.21,50.12,50.17,6200.0,44.4682,44.4682,44.3885,44.4328,6200.0
2011-03-22 10:35:00,50.14,50.18,50.05,50.09,12600.0,44.4062,44.4416,44.3265,44.3619,12600.0
2011-03-22 10:40:00,50.09,50.14,50.05,50.06,11100.0,44.3619,44.4062,44.3265,44.3353,11100.0
2011-03-22 10:45:00,50.05,50.05,49.91,49.93,20400.0,44.3265,44.3265,44.2025,44.2202,20400.0
2011-03-22 10:50:00,49.92,49.93,49.8,49.82,62800.0,44.2114,44.2202,44.1051,44.1228,62800.0
2011-03-22 10:55:00,49.81,49.86,49.8,49.82,60700.0,44.1139,44.1582,44.1051,44.1228,60700.0
2011-03-22 11:00:00,49.83,49.94,49.8,49.93,31900.0,44.1316,44.2291,44.1051,44.2202,31900.0
2011-03-22 11:05:00,49.94,50.02,49.92,49.98,18600.0,44.2291,44.2999,44.2114,44.2645,18600.0
2011-03-22 11:10:00,49.98,50.01,49.93,49.93,13400.0,44.2645,44.2911,44.2202,44.2202,13400.0
2011-03-22 11:15:00,49.94,49.99,49.92,49.96,11600.0,44.2291,44.2733,44.2114,44.2468,11600.0
2011-03-22 11:20:00,49.93,49.95,49.88,49.93,10700.0,44.2202,44.2379,44.1759,44.2202,10700.0
2011-03-22 11:25:00,49.95,50.0,49.93,49.99,10400.0,44.2379,44.2822,44.2202,44.2733,10400.0
2011-03-22 11:30:00,50.0,50.0,49.92,49.96,11300.0,44.2822,44.2822,44.2114,44.2468,11300.0
2011-03-22 11:35:00,49.95,49.96,49.9,49.9,34300.0,44.2379,44.2468,44.1936,44.1936,34300.0
2011-03-22 11:40:00,49.91,49.95,49.9,49.94,12700.0,44.2025,44.2379,44.1936,44.2291,12700.0
2011-03-22 11:45:00,49.95,49.98,49.92,49.97,9800.0,44.2379,44.2645,44.2114,44.2556,9800.0
2011-03-22 11:50:00,49.97,50.04,49.97,49.99,26000.0,44.2556,44.3176,44.2556,44.2733,26000.0
2011-03-22 11:55:00,49.97,49.98,49.9,49.92,15500.0,44.2556,44.2645,44.1936,44.2114,15500.0
2011-03-22 12:00:00,49.92,49.96,49.92,49.93,10300.0,44.2114,44.2468,44.2114,44.2202,10300.0
2011-03-22 12:05:00,49.93,49.93,49.82,49.82,15000.0,44.2202,44.2202,44.1228,44.1228,15000.0
2011-03-22 12:10:00,49.84,49.89,49.82,49.85,13100.0,44.1405,44.1848,44.1228,44.1494,13100.0
2011-03-22 12:15:00,49.86,49.9,49.84,49.85,8900.0,44.1582,44.1936,44.1405,44.1494,8900.0
2011-03-22 12:20:00,49.86,49.91,49.85,49.91,10800.0,44.1582,44.2025,44.1494,44.2025,10800.0
2011-03-22 12:25:00,49.91,49.95,49.89,49.9,15000.0,44.2025,44.2379,44.1848,44.1936,15000.0
2011-03-22 12:30:00,49.9,49.9,49.83,49.84,10700.0,44.1936,44.1936,44.1316,44.1405,10700.0
2011-03-22 12:35:00,49.83,49.85,49.8,49.83,16100.0,44.1316,44.1494,44.1051,44.1316,16100.0
2011-03-22 12:40:00,49.83,49.85,49.81,49.82,14900.0,44.1316,44.1494,44.1139,44.1228,14900.0
2011-03-22 12:45:00,49.82,49.84,49.81,49.84,3500.0,44.1228,44.1405,44.1139,44.1405,3500.0
2011-03-22 12:50:00,49.83,49.88,49.8,49.84,61800.0,44.1316,44.1759,44.1051,44.1405,61800.0
2011-03-22 12:55:00,49.84,49.88,49.83,49.87,9400.0,44.1405,44.1759,44.1316,44.1671,9400.0
2011-03-22 13:00:00,49.88,49.9,49.82,49.86,33100.0,44.1759,44.1936,44.1228,44.1582,33100.0
2011-03-22 13:05:00,49.86,49.87,49.8,49.8,34200.0,44.1582,44.1671,44.1051,44.1051,34200.0
2011-03-22 13:10:00,49.81,49.83,49.8,49.83,22800.0,44.1139,44.1316,44.1051,44.1316,22800.0
2011-03-22 13:15:00,49.81,49.85,49.81,49.84,5300.0,44.1139,44.1494,44.1139,44.1405,5300.0
2011-03-22 13:20:00,49.84,49.85,49.78,49.82,36600.0,44.1405,44.1494,44.0874,44.1228,36600.0
2011-03-22 13:25:00,49.82,49.83,49.78,49.79,22100.0,44.1228,44.1316,44.0874,44.0962,22100.0
2011-03-22 13:30:00,49.79,49.81,49.78,49.8,29900.0,44.0962,44.1139,44.0874,44.1051,29900.0
2011-03-22 13:35:00,49.8,49.81,49.76,49.78,28600.0,44.1051,44.1139,44.0696,44.0874,28600.0
2011-03-22 13:40:00,49.77,49.79,49.76,49.77,3200.0,44.0785,44.0962,44.0696,44.0785,3200.0
2011-03-22 13:45:00,49.76,49.8,49.76,49.79,8900.0,44.0696,44.1051,44.0696,44.0962,8900.0
2011-03-22 13:50:00,49.8,49.82,49.8,49.82,8500.0,44.1051,44.1228,44.1051,44.1228,8500.0
2011-03-22 13:55:00,49.82,49.88,49.81,49.85,12700.0,44.1228,44.1759,44.1139,44.1494,12700.0
2011-03-22 14:00:00,49.85,49.85,49.8,49.81,15500.0,44.1494,44.1494,44.1051,44.1139,15500.0
2011-03-22 14:05:00,49.82,49.82,49.74,49.75,28000.0,44.1228,44.1228,44.0519,44.0608,28000.0
2011-03-22 14:10:00,49.74,49.77,49.73,49.77,24000.0,44.0519,44.0785,44.0431,44.0785,24000.0
2011-03-22 14:15:00,49.77,49.83,49.76,49.79,13900.0,44.0785,44.1316,44.0696,44.0962,13900.0
2011-03-22 14:20:00,49.79,49.83,49.77,49.81,18600.0,44.0962,44.1316,44.0785,44.1139,18600.0
2011-03-22 14:25:00,49.8,49.85,49.79,49.79,19700.0,44.1051,44.1494,44.0962,44.0962,19700.0
2011-03-22 14:30:00,49.79,49.85,49.79,49.84,8500.0,44.0962,44.1494,44.0962,44.1405,8500.0
2011-03-22 14:35:00,49.84,49.85,49.8,49.83,9000.0,44.1405,44.1494,44.1051,44.1316,9000.0
2011-03-22 14:40:00,49.83,49.84,49.81,49.83,6600.0,44.1316,44.1405,44.1139,44.1316,6600.0
2011-03-22 14:45:00,49.83,49.84,49.79,49.8,4000.0,44.1316,44.1405,44.0962,44.1051,4000.0
2011-03-22 14:50:00,49.8,49.81,49.75,49.81,11000.0,44.1051,44.1139,44.0608,44.1139,11000.0
2011-03-22 14:55:00,49.83,49.87,49.8,49.82,6300.0,44.1316,44.1671,44.1051,44.1228,6300.0
2011-03-22 15:00:00,49.84,49.84,49.77,49.78,8500.0,44.1405,44.1405,44.0785,44.0874,8500.0
2011-03-22 15:05:00,49.79,49.81,49.78,49.79,9900.0,44.0962,44.1139,44.0874,44.0962,9900.0
2011-03-22 15:10:00,49.79,49.87,49.79,49.87,17000.0,44.0962,44.1671,44.0962,44.1671,17000.0
2011-03-22 15:15:00,49.86,49.9,49.86,49.89,26800.0,44.1582,44.1936,44.1582,44.1848,26800.0
2011-03-22 15:20:00,49.89,49.9,49.88,49.89,13300.0,44.1848,44.1936,44.1759,44.1848,13300.0
2011-03-22 15:25:00,49.89,49.91,49.88,49.88,11100.0,44.1848,44.2025,44.1759,44.1759,11100.0
2011-03-22 15:30:00,49.87,49.93,49.86,49.91,19000.0,44.1671,44.2202,44.1582,44.2025,19000.0
2011-03-22 15:35:00,49.91,49.92,49.89,49.92,7800.0,44.2025,44.2114,44.1848,44.2114,7800.0
2011-03-22 15:40:00,49.91,49.92,49.84,49.9,17300.0,44.2025,44.2114,44.1405,44.1936,17300.0
2011-03-22 15:45:00,49.89,49.92,49.81,49.82,16300.0,44.1848,44.2114,44.1139,44.1228,16300.0
2011-03-22 15:50:00,49.82,49.85,49.78,49.81,54400.0,44.1228,44.1494,44.0874,44.1139,54400.0
2011-03-22 15:55:00,49.8,49.88,49.8,49.82,48400.0,44.1051,44.1759,44.1051,44.1228,48400.0
2011-03-23 09:30:00,49.84,49.84,49.7,49.7,305600.0,44.1405,44.1405,44.0165,44.0165,305600.0
2011-03-23 09:35:00,49.7,49.81,49.6,49.81,34800.0,44.0165,44.1139,43.9279,44.1139,34800.0
2011-03-23 09:40:00,49.82,49.87,49.6,49.73,31700.0,44.1228,44.1671,43.9279,44.0431,31700.0
2011-03-23 09:45:00,49.7,49.76,49.6,49.75,21200.0,44.0165,44.0696,43.9279,44.0608,21200.0
2011-03-23 09:50:00,49.78,49.87,49.76,49.82,19700.0,44.0874,44.1671,44.0696,44.1228,19700.0
2011-03-23 09:55:00,49.84,49.96,49.68,49.72,26200.0,44.1405,44.2468,43.9988,44.0342,26200.0
2011-03-23 10:00:00,49.7,49.72,49.6,49.65,29400.0,44.0165,44.0342,43.9279,43.9722,29400.0
2011-03-23 10:05:00,49.65,49.75,49.6,49.67,24100.0,43.9722,44.0608,43.9279,43.9899,24100.0
2011-03-23 10:10:00,49.67,49.68,49.5,49.52,53500.0,43.9899,43.9988,43.8394,43.8571,53500.0
2011-03-23 10:15:00,49.52,49.63,49.5,49.59,29600.0,43.8571,43.9545,43.8394,43.9191,29600.0
2011-03-23 10:20:00,49.61,49.68,49.59,49.63,13900.0,43.9368,43.9988,43.9191,43.9545,13900.0
2011-03-23 10:25:00,49.63,49.65,49.57,49.6,10000.0,43.9545,43.9722,43.9014,43.9279,10000.0
2011-03-23 10:30:00,49.61,49.79,49.61,49.71,13400.0,43.9368,44.0962,43.9368,44.0254,13400.0
2011-03-23 10:35:00,49.72,49.76,49.64,49.69,14100.0,44.0342,44.0696,43.9634,44.0077,14100.0
2011-03-23 10:40:00,49.69,49.71,49.6,49.64,10900.0,44.0077,44.0254,43.9279,43.9634,10900.0
2011-03-23 10:45:00,49.63,49.63,49.51,49.56,27000.0,43.9545,43.9545,43.8482,43.8925,27000.0
2011-03-23 10:50:00,49.56,49.63,49.52,49.61,8800.0,43.8925,43.9545,43.8571,43.9368,8800.0
2011-03-23 10:55:00,49.62,49.63,49.55,49.59,13100.0,43.9457,43.9545,43.8837,43.9191,13100.0
2011-03-23 11:00:00,49.6,49.69,49.6,49.66,22300.0,43.9279,44.0077,43.9279,43.9811,22300.0
2011-03-23 11:05:00,49.67,49.72,49.65,49.69,9700.0,43.9899,44.0342,43.9722,44.0077,9700.0
2011-03-23 11:10:00,49.7,49.88,49.7,49.79,18400.0,44.0165,44.1759,44.0165,44.0962,18400.0
2011-03-23 11:15:00,49.81,49.85,49.8,49.81,4300.0,44.1139,44.1494,44.1051,44.1139,4300.0
2011-03-23 11:20:00,49.82,49.86,49.8,49.81,4000.0,44.1228,44.1582,44.1051,44.1139,4000.0
2011-03-23 11:25:00,49.82,49.93,49.82,49.92,11500.0,44.1228,44.2202,44.1228,44.2114,11500.0
2011-03-23 11:30:00,49.91,49.99,49.91,49.98,19900.0,44.2025,44.2733,44.2025,44.2645,19900.0
2011-03-23 11:35:00,49.98,50.07,49.96,50.07,30200.0,44.2645,44.3442,44.2468,44.3442,30200.0
2011-03-23 11:40:00,50.07,50.13,50.05,50.12,19900.0,44.3442,44.3973,44.3265,44.3885,19900.0
2011-03-23 11:45:00,50.12,50.18,50.03,50.03,17900.0,44.3885,44.4416,44.3088,44.3088,17900.0
2011-03-23 11:50:00,50.02,50.08,50.01,50.01,7100.0,44.2999,44.3531,44.2911,44.2911,7100.0
2011-03-23 11:55:00,50.01,50.02,49.95,49.98,6600.0,44.2911,44.2999,44.2379,44.2645,6600.0
2011-03-23 12:00:00,50.0,50.03,49.98,49.99,5800.0,44.2822,44.3088,44.2645,44.2733,5800.0
2011-03-23 12:05:00,49.99,50.04,49.98,49.98,5800.0,44.2733,44.3176,44.2645,44.2645,5800.0
2011-03-23 12:10:00,49.99,50.01,49.94,49.97,11900.0,44.2733,44.2911,44.2291,44.2556,11900.0
2011-03-23 12:15:00,49.96,49.98,49.93,49.96,9500.0,44.2468,44.2645,44.2202,44.2468,9500.0
2011-03-23 12:20:00,49.97,50.02,49.96,49.99,21900.0,44.2556,44.2999,44.2468,44.2733,21900.0
2011-03-23 12:25:00,49.98,50.19,49.98,50.18,17200.0,44.2645,44.4505,44.2645,44.4416,17200.0
2011-03-23 12:30:00,50.18,50.24,50.12,50.15,16900.0,44.4416,44.4948,44.3885,44.4151,16900.0
2011-03-23 12:35:00,50.17,50.2,50.17,50.18,7100.0,44.4328,44.4593,44.4328,44.4416,7100.0
2011-03-23 12:40:00,50.18,50.23,50.16,50.17,5300.0,44.4416,44.4859,44.4239,44.4328,5300.0
2011-03-23 12:45:00,50.16,50.24,50.15,50.2,11500.0,44.4239,44.4948,44.4151,44.4593,11500.0
2011-03-23 12:50:00,50.21,50.23,50.19,50.19,7000.0,44.4682,44.4859,44.4505,44.4505,7000.0
2011-03-23 12:55:00,50.17,50.21,50.15,50.18,9800.0,44.4328,44.4682,44.4151,44.4416,9800.0
2011-03-23 13:00:00,50.17,50.19,50.16,50.17,7800.0,44.4328,44.4505,44.4239,44.4328,7800.0
2011-03-23 13:05:00,50.17,50.17,50.15,50.16,13400.0,44.4328,44.4328,44.4151,44.4239,13400.0
2011-03-23 13:10:00,50.15,50.19,50.15,50.18,18100.0,44.4151,44.4505,44.4151,44.4416,18100.0
2011-03-23 13:15:00,50.19,50.27,50.19,50.22,16700.0,44.4505,44.5213,44.4505,44.477,16700.0
2011-03-23 13:20:00,50.23,50.25,50.2,50.24,5100.0,44.4859,44.5036,44.4593,44.4948,5100.0
2011-03-23 13:25:00,50.24,50.24,50.2,50.22,9900.0,44.4948,44.4948,44.4593,44.477,9900.0
2011-03-23 13:30:00,50.22,50.27,50.22,50.27,13800.0,44.477,44.5213,44.477,44.5213,13800.0
2011-03-23 13:35:00,50.28,50.28,50.23,50.25,5200.0,44.5302,44.5302,44.4859,44.5036,5200.0
2011-03-23 13:40:00,50.25,50.27,50.23,50.27,13800.0,44.5036,44.5213,44.4859,44.5213,13800.0
2011-03-23 13:45:00,50.27,50.27,50.2,50.21,15100.0,44.5213,44.5213,44.4593,44.4682,15100.0
2011-03-23 13:50:00,50.2,50.28,50.2,50.22,18000.0,44.4593,44.5302,44.4593,44.477,18000.0
2011-03-23 13:55:00,50.22,50.25,50.2,50.21,9300.0,44.477,44.5036,44.4593,44.4682,9300.0
2011-03-23 14:00:00,50.21,50.21,50.13,50.13,20600.0,44.4682,44.4682,44.3973,44.3973,20600.0
2011-03-23 14:05:00,50.14,50.21,50.12,50.2,11300.0,44.4062,44.4682,44.3885,44.4593,11300.0
2011-03-23 14:10:00,50.2,50.21,50.14,50.2,12400.0,44.4593,44.4682,44.4062,44.4593,12400.0
2011-03-23 14:15:00,50.2,50.23,50.18,50.2,25000.0,44.4593,44.4859,44.4416,44.4593,25000.0
2011-03-23 14:20:00,50.19,50.21,50.19,50.21,10500.0,44.4505,44.4682,44.4505,44.4682,10500.0
2011-03-23 14:25:00,50.2,50.25,50.2,50.25,18400.0,44.4593,44.5036,44.4593,44.5036,18400.0
2011-03-23 14:30:00,50.25,50.28,50.25,50.27,18800.0,44.5036,44.5302,44.5036,44.5213,18800.0
2011-03-23 14:35:00,50.27,50.31,50.26,50.3,29000.0,44.5213,44.5568,44.5125,44.5479,29000.0
2011-03-23 14:40:00,50.31,50.38,50.31,50.37,33800.0,44.5568,44.6187,44.5568,44.6099,33800.0
2011-03-23 14:45:00,50.37,50.37,50.27,50.32,57900.0,44.6099,44.6099,44.5213,44.5656,57900.0
2011-03-23 14:50:00,50.32,50.51,50.32,50.49,54800.0,44.5656,44.7339,44.5656,44.7162,54800.0
2011-03-23 14:55:00,50.5,50.52,50.44,50.47,68600.0,44.725,44.7427,44.6719,44.6985,68600.0
2011-03-23 15:00:00,50.47,50.52,50.45,50.51,73900.0,44.6985,44.7427,44.6807,44.7339,73900.0
2011-03-23 15:05:00,50.5,50.52,50.49,50.5,39200.0,44.725,44.7427,44.7162,44.725,39200.0
2011-03-23 15:10:00,50.5,50.59,50.5,50.56,28300.0,44.725,44.8047,44.725,44.7782,28300.0
2011-03-23 15:15:00,50.57,50.59,50.51,50.53,15800.0,44.787,44.8047,44.7339,44.7516,15800.0
2011-03-23 15:20:00,50.54,50.61,50.54,50.61,64600.0,44.7605,44.8224,44.7605,44.8224,64600.0
2011-03-23 15:25:00,50.61,50.61,50.51,50.55,21500.0,44.8224,44.8224,44.7339,44.7693,21500.0
2011-03-23 15:30:00,50.55,50.55,50.49,50.5,29000.0,44.7693,44.7693,44.7162,44.725,29000.0
2011-03-23 15:35:00,50.49,50.56,50.48,50.55,49000.0,44.7162,44.7782,44.7073,44.7693,49000.0
2011-03-23 15:40:00,50.55,50.57,50.55,50.57,25900.0,44.7693,44.787,44.7693,44.787,25900.0
2011-03-23 15:45:00,50.57,50.57,50.49,50.49,53800.0,44.787,44.787,44.7162,44.7162,53800.0
2011-03-23 15:50:00,50.49,50.52,50.47,50.52,66200.0,44.7162,44.7427,44.6985,44.7427,66200.0
2011-03-23 15:55:00,50.51,50.52,50.42,50.42,103600.0,44.7339,44.7427,44.6542,44.6542,103600.0
2011-03-24 09:30:00,50.67,51.13,50.65,51.11,88000.0,44.8756,45.283,44.8579,45.2653,88000.0
2011-03-24 09:35:00,51.12,51.36,51.05,51.15,100500.0,45.2741,45.4867,45.2121,45.3007,100500.0
2011-03-24 09:40:00,51.16,51.16,50.84,50.96,44100.0,45.3096,45.3096,45.0261,45.1324,44100.0
2011-03-24 09:45:00,50.95,50.98,50.69,50.79,45700.0,45.1236,45.1501,44.8933,44.9819,45700.0
2011-03-24 09:50:00,50.77,50.87,50.69,50.83,49400.0,44.9642,45.0527,44.8933,45.0173,49400.0
2011-03-24 09:55:00,50.83,51.03,50.8,50.98,52800.0,45.0173,45.1944,44.9907,45.1501,52800.0
2011-03-24 10:00:00,50.99,51.04,50.95,51.02,33700.0,45.159,45.2033,45.1236,45.1856,33700.0
2011-03-24 10:05:00,51.02,51.08,50.97,50.97,34600.0,45.1856,45.2387,45.1413,45.1413,34600.0
2011-03-24 10:10:00,50.95,50.95,50.67,50.67,24900.0,45.1236,45.1236,44.8756,44.8756,24900.0
2011-03-24 10:15:00,50.67,50.83,50.66,50.79,28900.0,44.8756,45.0173,44.8667,44.9819,28900.0
2011-03-24 10:20:00,50.79,50.86,50.74,50.76,15500.0,44.9819,45.0439,44.9376,44.9553,15500.0
2011-03-24 10:25:00,50.78,50.82,50.74,50.75,9800.0,44.973,45.0084,44.9376,44.9464,9800.0
2011-03-24 10:30:00,50.75,50.78,50.72,50.76,14100.0,44.9464,44.973,44.9199,44.9553,14100.0
2011-03-24 10:35:00,50.79,50.86,50.78,50.81,9600.0,44.9819,45.0439,44.973,44.9996,9600.0
2011-03-24 10:40:00,50.81,50.88,50.8,50.86,15200.0,44.9996,45.0616,44.9907,45.0439,15200.0
2011-03-24 10:45:00,50.87,50.87,50.8,50.8,20200.0,45.0527,45.0527,44.9907,44.9907,20200.0
2011-03-24 10:50:00,50.81,50.89,50.78,50.85,23300.0,44.9996,45.0704,44.973,45.035,23300.0
2011-03-24 10:55:00,50.85,51.05,50.85,51.05,17400.0,45.035,45.2121,45.035,45.2121,17400.0
2011-03-24 11:00:00,51.03,51.18,51.0,51.08,56100.0,45.1944,45.3273,45.1678,45.2387,56100.0
2011-03-24 11:05:00,51.1,51.1,50.91,50.91,37300.0,45.2564,45.2564,45.0881,45.0881,37300.0
2011-03-24 11:10:00,50.91,51.02,50.91,51.0,24300.0,45.0881,45.1856,45.0881,45.1678,24300.0
2011-03-24 11:15:00,51.01,51.13,51.0,51.11,28600.0,45.1767,45.283,45.1678,45.2653,28600.0
2011-03-24 11:20:00,51.11,51.24,51.05,51.05,41100.0,45.2653,45.3804,45.2121,45.2121,41100.0
2011-03-24 11:25:00,51.08,51.16,51.05,51.15,28600.0,45.2387,45.3096,45.2121,45.3007,28600.0
2011-03-24 11:30:00,51.14,51.18,51.07,51.09,18800.0,45.2918,45.3273,45.2298,45.2476,18800.0
2011-03-24 11:35:00,51.09,51.13,51.09,51.11,10900.0,45.2476,45.283,45.2476,45.2653,10900.0
2011-03-24 11:40:00,51.12,51.15,51.01,51.02,11000.0,45.2741,45.3007,45.1767,45.1856,11000.0
2011-03-24 11:45:00,51.06,51.08,50.95,51.0,14400.0,45.221,45.2387,45.1236,45.1678,14400.0
2011-03-24 11:50:00,51.0,51.04,50.97,51.02,13400.0,45.1678,45.2033,45.1413,45.1856,13400.0
2011-03-24 11:55:00,51.01,51.1,50.99,51.07,17200.0,45.1767,45.2564,45.159,45.2298,17200.0
2011-03-24 12:00:00,51.05,51.11,51.0,51.11,21900.0,45.2121,45.2653,45.1678,45.2653,21900.0
2011-03-24 12:05:00,51.11,51.11,50.99,51.04,29500.0,45.2653,45.2653,45.159,45.2033,29500.0
2011-03-24 12:10:00,51.04,51.07,50.98,50.98,28400.0,45.2033,45.2298,45.1501,45.1501,28400.0
2011-03-24 12:15:00,50.99,51.12,50.98,51.08,20000.0,45.159,45.2741,45.1501,45.2387,20000.0
2011-03-24 12:20:00,51.09,51.09,50.98,51.0,12500.0,45.2476,45.2476,45.1501,45.1678,12500.0
2011-03-24 12:25:00,51.0,51.08,50.99,51.04,13800.0,45.1678,45.2387,45.159,45.2033,13800.0
2011-03-24 12:30:00,51.01,51.05,50.98,51.0,15800.0,45.1767,45.2121,45.1501,45.1678,15800.0
2011-03-24 12:35:00,51.0,51.05,50.99,51.05,17600.0,45.1678,45.2121,45.159,45.2121,17600.0
2011-03-24 12:40:00,51.02,51.07,51.02,51.05,9500.0,45.1856,45.2298,45.1856,45.2121,9500.0
2011-03-24 12:45:00,51.03,51.06,50.99,51.01,11000.0,45.1944,45.221,45.159,45.1767,11000.0
2011-03-24 12:50:00,51.03,51.1,50.99,51.0,18800.0,45.1944,45.2564,45.159,45.1678,18800.0
2011-03-24 12:55:00,51.0,51.06,51.0,51.05,20200.0,45.1678,45.221,45.1678,45.2121,20200.0
2011-03-24 13:00:00,51.05,51.1,51.01,51.05,19800.0,45.2121,45.2564,45.1767,45.2121,19800.0
2011-03-24 13:05:00,51.08,51.1,51.03,51.03,34700.0,45.2387,45.2564,45.1944,45.1944,34700.0
2011-03-24 13:10:00,51.05,51.09,51.04,51.05,4000.0,45.2121,45.2476,45.2033,45.2121,4000.0
2011-03-24 13:15:00,51.07,51.11,51.06,51.1,7700.0,45.2298,45.2653,45.221,45.2564,7700.0
2011-03-24 13:20:00,51.09,51.09,51.02,51.04,5200.0,45.2476,45.2476,45.1856,45.2033,5200.0
2011-03-24 13:25:00,51.05,51.09,51.01,51.07,7800.0,45.2121,45.2476,45.1767,45.2298,7800.0
2011-03-24 13:30:00,51.07,51.1,51.05,51.1,6500.0,45.2298,45.2564,45.2121,45.2564,6500.0
2011-03-24 13:35:00,51.09,51.09,51.03,51.04,8000.0,45.2476,45.2476,45.1944,45.2033,8000.0
2011-03-24 13:40:00,51.03,51.09,51.03,51.06,12600.0,45.1944,45.2476,45.1944,45.221,12600.0
2011-03-24 13:45:00,51.06,51.06,50.91,50.97,10300.0,45.221,45.221,45.0881,45.1413,10300.0
2011-03-24 13:50:00,50.96,50.97,50.89,50.93,6900.0,45.1324,45.1413,45.0704,45.1059,6900.0
2011-03-24 13:55:00,50.93,50.98,50.91,50.98,7300.0,45.1059,45.1501,45.0881,45.1501,7300.0
2011-03-24 14:00:00,50.98,50.99,50.93,50.96,14600.0,45.1501,45.159,45.1059,45.1324,14600.0
2011-03-24 14:05:00,50.97,50.97,50.91,50.92,9800.0,45.1413,45.1413,45.0881,45.097,9800.0
2011-03-24 14:10:00,50.91,50.93,50.88,50.93,10800.0,45.0881,45.1059,45.0616,45.1059,10800.0
2011-03-24 14:15:00,50.93,50.98,50.93,50.97,14000.0,45.1059,45.1501,45.1059,45.1413,14000.0
2011-03-24 14:20:00,50.98,51.04,50.96,50.99,13100.0,45.1501,45.2033,45.1324,45.159,13100.0
2011-03-24 14:25:00,51.0,51.01,50.96,51.0,13100.0,45.1678,45.1767,45.1324,45.1678,13100.0
2011-03-24 14:30:00,51.0,51.01,50.96,51.01,7900.0,45.1678,45.1767,45.1324,45.1767,7900.0
2011-03-24 14:35:00,51.01,51.06,51.01,51.02,9400.0,45.1767,45.221,45.1767,45.1856,9400.0
2011-03-24 14:40:00,51.02,51.07,51.01,51.03,14900.0,45.1856,45.2298,45.1767,45.1944,14900.0
2011-03-24 14:45:00,51.02,51.05,50.99,51.05,18600.0,45.1856,45.2121,45.159,45.2121,18600.0
2011-03-24 14:50:00,51.06,51.1,51.01,51.03,39100.0,45.221,45.2564,45.1767,45.1944,39100.0
2011-03-24 14:55:00,51.03,51.05,51.02,51.03,22000.0,45.1944,45.2121,45.1856,45.1944,22000.0
2011-03-24 15:00:00,51.03,51.06,51.02,51.04,22000.0,45.1944,45.221,45.1856,45.2033,22000.0
2011-03-24 15:05:00,51.04,51.05,50.99,51.03,11400.0,45.2033,45.2121,45.159,45.1944,11400.0
2011-03-24 15:10:00,51.03,51.04,51.02,51.03,8700.0,45.1944,45.2033,45.1856,45.1944,8700.0
2011-03-24 15:15:00,51.03,51.14,51.02,51.1,30100.0,45.1944,45.2918,45.1856,45.2564,30100.0
2011-03-24 15:20:00,51.1,51.13,51.07,51.13,36100.0,45.2564,45.283,45.2298,45.283,36100.0
2011-03-24 15:25:00,51.13,51.16,51.1,51.13,55400.0,45.283,45.3096,45.2564,45.283,55400.0
2011-03-24 15:30:00,51.12,51.17,51.11,51.15,21900.0,45.2741,45.3184,45.2653,45.3007,21900.0
2011-03-24 15:35:00,51.15,51.18,51.08,51.13,24800.0,45.3007,45.3273,45.2387,45.283,24800.0
2011-03-24 15:40:00,51.12,51.18,51.12,51.17,41100.0,45.2741,45.3273,45.2741,45.3184,41100.0
2011-03-24 15:45:00,51.16,51.18,51.12,51.15,37000.0,45.3096,45.3273,45.2741,45.3007,37000.0
2011-03-24 15:50:00,51.16,51.22,51.14,51.15,70900.0,45.3096,45.3627,45.2918,45.3007,70900.0
2011-03-24 15:55:00,51.16,51.19,51.14,51.16,69100.0,45.3096,45.3361,45.2918,45.3096,69100.0
2011-03-25 09:30:00,51.27,51.47,51.18,51.39,52200.0,45.407,45.5841,45.3273,45.5132,52200.0
2011-03-25 09:35:00,51.39,51.49,51.25,51.26,29500.0,45.5132,45.6018,45.3893,45.3981,29500.0
2011-03-25 09:40:00,51.25,51.25,50.91,51.08,61300.0,45.3893,45.3893,45.0881,45.2387,61300.0
2011-03-25 09:45:00,51.08,51.22,50.94,51.18,44500.0,45.2387,45.3627,45.1147,45.3273,44500.0
2011-03-25 09:50:00,51.1,51.42,51.07,51.41,30300.0,45.2564,45.5398,45.2298,45.531,30300.0
2011-03-25 09:55:00,51.32,51.41,51.26,51.39,29100.0,45.4513,45.531,45.3981,45.5132,29100.0
2011-03-25 10:00:00,51.41,51.51,51.36,51.5,33200.0,45.531,45.6195,45.4867,45.6107,33200.0
2011-03-25 10:05:00,51.49,51.54,51.45,51.47,28900.0,45.6018,45.6461,45.5664,45.5841,28900.0
2011-03-25 10:10:00,51.45,51.55,51.43,51.48,51400.0,45.5664,45.655,45.5487,45.593,51400.0
2011-03-25 10:15:00,51.48,51.57,51.4,51.46,70600.0,45.593,45.6727,45.5221,45.5752,70600.0
2011-03-25 10:20:00,51.41,51.48,51.41,51.47,15200.0,45.531,45.593,45.531,45.5841,15200.0
2011-03-25 10:25:00,51.47,51.6,51.44,51.56,24300.0,45.5841,45.6992,45.5575,45.6638,24300.0
2011-03-25 10:30:00,51.55,51.68,51.51,51.68,31300.0,45.655,45.7701,45.6195,45.7701,31300.0
2011-03-25 10:35:00,51.69,51.73,51.61,51.7,25600.0,45.7789,45.8144,45.7081,45.7878,25600.0
2011-03-25 10:40:00,51.71,51.83,51.62,51.8,36100.0,45.7967,45.9029,45.7169,45.8764,36100.0
2011-03-25 10:45:00,51.78,51.85,51.71,51.71,18700.0,45.8587,45.9206,45.7967,45.7967,18700.0
2011-03-25 10:50:00,51.72,51.78,51.62,51.72,18500.0,45.8055,45.8587,45.7169,45.8055,18500.0
2011-03-25 10:55:00,51.74,51.75,51.62,51.64,8800.0,45.8232,45.8321,45.7169,45.7347,8800.0
2011-03-25 11:00:00,51.65,51.71,51.58,51.58,22000.0,45.7435,45.7967,45.6815,45.6815,22000.0
2011-03-25 11:05:00,51.58,51.68,51.52,51.65,22700.0,45.6815,45.7701,45.6284,45.7435,22700.0
2011-03-25 11:10:00,51.66,51.68,51.62,51.64,12200.0,45.7524,45.7701,45.7169,45.7347,12200.0
2011-03-25 11:15:00,51.62,51.68,51.58,51.64,12300.0,45.7169,45.7701,45.6815,45.7347,12300.0
2011-03-25 11:20:00,51.64,51.64,51.49,51.52,19700.0,45.7347,45.7347,45.6018,45.6284,19700.0
2011-03-25 11:25:00,51.51,51.56,51.51,51.56,18200.0,45.6195,45.6638,45.6195,45.6638,18200.0
2011-03-25 11:30:00,51.54,51.56,51.51,51.51,23100.0,45.6461,45.6638,45.6195,45.6195,23100.0
2011-03-25 11:35:00,51.51,51.6,51.51,51.56,9000.0,45.6195,45.6992,45.6195,45.6638,9000.0
2011-03-25 11:40:00,51.56,51.6,51.55,51.55,12100.0,45.6638,45.6992,45.655,45.655,12100.0
2011-03-25 11:45:00,51.56,51.6,51.54,51.56,18600.0,45.6638,45.6992,45.6461,45.6638,18600.0
2011-03-25 11:50:00,51.54,51.62,51.51,51.55,44000.0,45.6461,45.7169,45.6195,45.655,44000.0
2011-03-25 11:55:00,51.57,51.64,51.57,51.64,13000.0,45.6727,45.7347,45.6727,45.7347,13000.0
2011-03-25 12:00:00,51.64,51.69,51.61,51.65,11200.0,45.7347,45.7789,45.7081,45.7435,11200.0
2011-03-25 12:05:00,51.64,51.67,51.63,51.66,8300.0,45.7347,45.7612,45.7258,45.7524,8300.0
2011-03-25 12:10:00,51.65,51.66,51.62,51.65,14500.0,45.7435,45.7524,45.7169,45.7435,14500.0
2011-03-25 12:15:00,51.65,51.72,51.65,51.71,15000.0,45.7435,45.8055,45.7435,45.7967,15000.0
2011-03-25 12:20:00,51.71,51.74,51.69,51.73,16900.0,45.7967,45.8232,45.7789,45.8144,16900.0
2011-03-25 12:25:00,51.73,51.74,51.7,51.72,13400.0,45.8144,45.8232,45.7878,45.8055,13400.0
2011-03-25 12:30:00,51.72,51.73,51.61,51.61,18100.0,45.8055,45.8144,45.7081,45.7081,18100.0
2011-03-25 12:35:00,51.61,51.68,51.57,51.67,9200.0,45.7081,45.7701,45.6727,45.7612,9200.0
2011-03-25 12:40:00,51.67,51.72,51.64,51.69,17500.0,45.7612,45.8055,45.7347,45.7789,17500.0
2011-03-25 12:45:00,51.7,51.71,51.65,51.7,10700.0,45.7878,45.7967,45.7435,45.7878,10700.0
2011-03-25 12:50:00,51.7,51.75,51.65,51.67,11000.0,45.7878,45.8321,45.7435,45.7612,11000.0
2011-03-25 12:55:00,51.67,51.68,51.59,51.59,10700.0,45.7612,45.7701,45.6904,45.6904,10700.0
2011-03-25 13:00:00,51.59,51.61,51.54,51.57,11900.0,45.6904,45.7081,45.6461,45.6727,11900.0
2011-03-25 13:05:00,51.58,51.67,51.58,51.65,9500.0,45.6815,45.7612,45.6815,45.7435,9500.0
2011-03-25 13:10:00,51.65,51.66,51.59,51.59,7200.0,45.7435,45.7524,45.6904,45.6904,7200.0
2011-03-25 13:15:00,51.59,51.62,51.53,51.61,9700.0,45.6904,45.7169,45.6372,45.7081,9700.0
2011-03-25 13:20:00,51.6,51.66,51.59,51.64,32000.0,45.6992,45.7524,45.6904,45.7347,32000.0
2011-03-25 13:25:00,51.64,51.7,51.64,51.68,8600.0,45.7347,45.7878,45.7347,45.7701,8600.0
2011-03-25 13:30:00,51.68,51.71,51.64,51.67,34300.0,45.7701,45.7967,45.7347,45.7612,34300.0
2011-03-25 13:35:00,51.66,51.73,51.65,51.68,21800.0,45.7524,45.8144,45.7435,45.7701,21800.0
2011-03-25 13:40:00,51.68,51.7,51.64,51.64,42300.0,45.7701,45.7878,45.7347,45.7347,42300.0
2011-03-25 13:45:00,51.64,51.64,51.6,51.6,9100.0,45.7347,45.7347,45.6992,45.6992,9100.0
2011-03-25 13:50:00,51.6,51.6,51.55,51.55,10200.0,45.6992,45.6992,45.655,45.655,10200.0
2011-03-25 13:55:00,51.55,51.55,51.44,51.5,58800.0,45.655,45.655,45.5575,45.6107,58800.0
2011-03-25 14:00:00,51.49,51.51,51.45,51.45,14900.0,45.6018,45.6195,45.5664,45.5664,14900.0
2011-03-25 14:05:00,51.45,51.51,51.42,51.5,10900.0,45.5664,45.6195,45.5398,45.6107,10900.0
2011-03-25 14:10:00,51.49,51.52,51.47,51.48,13800.0,45.6018,45.6284,45.5841,45.593,13800.0
2011-03-25 14:15:00,51.49,51.54,51.42,51.42,17700.0,45.6018,45.6461,45.5398,45.5398,17700.0
2011-03-25 14:20:00,51.43,51.49,51.41,51.47,22400.0,45.5487,45.6018,45.531,45.5841,22400.0
2011-03-25 14:25:00,51.47,51.48,51.42,51.43,28900.0,45.5841,45.593,45.5398,45.5487,28900.0
2011-03-25 14:30:00,51.42,51.44,51.36,51.43,11000.0,45.5398,45.5575,45.4867,45.5487,11000.0
2011-03-25 14:35:00,51.44,51.47,51.41,51.45,7200.0,45.5575,45.5841,45.531,45.5664,7200.0
2011-03-25 14:40:00,51.46,51.48,51.39,51.42,14500.0,45.5752,45.593,45.5132,45.5398,14500.0
2011-03-25 14:45:00,51.43,51.47,51.42,51.46,6900.0,45.5487,45.5841,45.5398,45.5752,6900.0
2011-03-25 14:50:00,51.44,51.51,51.44,51.45,7200.0,45.5575,45.6195,45.5575,45.5664,7200.0
2011-03-25 14:55:00,51.46,51.48,51.46,51.47,8200.0,45.5752,45.593,45.5752,45.5841,8200.0
2011-03-25 15:00:00,51.47,51.47,51.45,51.46,7200.0,45.5841,45.5841,45.5664,45.5752,7200.0
2011-03-25 15:05:00,51.45,51.5,51.42,51.44,13900.0,45.5664,45.6107,45.5398,45.5575,13900.0
2011-03-25 15:10:00,51.44,51.53,51.4,51.53,14100.0,45.5575,45.6372,45.5221,45.6372,14100.0
2011-03-25 15:15:00,51.53,51.53,51.47,51.47,10400.0,45.6372,45.6372,45.5841,45.5841,10400.0
2011-03-25 15:20:00,51.47,51.48,51.37,51.37,23100.0,45.5841,45.593,45.4955,45.4955,23100.0
2011-03-25 15:25:00,51.36,51.38,51.32,51.33,16100.0,45.4867,45.5044,45.4513,45.4601,16100.0
2011-03-25 15:30:00,51.33,51.36,51.31,51.36,23500.0,45.4601,45.4867,45.4424,45.4867,23500.0
2011-03-25 15:35:00,51.37,51.41,51.29,51.39,81200.0,45.4955,45.531,45.4247,45.5132,81200.0
2011-03-25 15:40:00,51.4,51.44,51.36,51.38,18600.0,45.5221,45.5575,45.4867,45.5044,18600.0
2011-03-25 15:45:00,51.38,51.38,51.31,51.32,36700.0,45.5044,45.5044,45.4424,45.4513,36700.0
2011-03-25 15:50:00,51.31,51.34,51.28,51.32,33100.0,45.4424,45.469,45.4158,45.4513,33100.0
2011-03-25 15:55:00,51.32,51.42,51.3,51.38,122800.0,45.4513,45.5398,45.4335,45.5044,122800.0
2011-03-28 09:30:00,51.38,51.6,51.22,51.36,37600.0,45.5044,45.6992,45.3627,45.4867,37600.0
2011-03-28 09:35:00,51.36,51.45,51.29,51.42,65300.0,45.4867,45.5664,45.4247,45.5398,65300.0
2011-03-28 09:40:00,51.41,51.52,51.34,51.35,40100.0,45.531,45.6284,45.469,45.4778,40100.0
2011-03-28 09:45:00,51.36,51.45,51.31,51.39,18300.0,45.4867,45.5664,45.4424,45.5132,18300.0
2011-03-28 09:50:00,51.38,51.45,51.28,51.45,21900.0,45.5044,45.5664,45.4158,45.5664,21900.0
2011-03-28 09:55:00,51.46,51.5,51.38,51.39,28100.0,45.5752,45.6107,45.5044,45.5132,28100.0
2011-03-28 10:00:00,51.41,51.51,51.32,51.43,27300.0,45.531,45.6195,45.4513,45.5487,27300.0
2011-03-28 10:05:00,51.42,51.42,51.28,51.36,21300.0,45.5398,45.5398,45.4158,45.4867,21300.0
2011-03-28 10:10:00,51.37,51.47,51.29,51.45,21400.0,45.4955,45.5841,45.4247,45.5664,21400.0
2011-03-28 10:15:00,51.45,51.51,51.45,51.49,17000.0,45.5664,45.6195,45.5664,45.6018,17000.0
2011-03-28 10:20:00,51.5,51.52,51.4,51.4,15800.0,45.6107,45.6284,45.5221,45.5221,15800.0
2011-03-28 10:25:00,51.4,51.43,51.31,51.43,31100.0,45.5221,45.5487,45.4424,45.5487,31100.0
2011-03-28 10:30:00,51.42,51.51,51.4,51.46,18700.0,45.5398,45.6195,45.5221,45.5752,18700.0
2011-03-28 10:35:00,51.46,51.58,51.46,51.51,21500.0,45.5752,45.6815,45.5752,45.6195,21500.0
2011-03-28 10:40:00,51.51,51.56,51.48,51.55,13600.0,45.6195,45.6638,45.593,45.655,13600.0
2011-03-28 10:45:00,51.54,51.57,51.48,51.48,10500.0,45.6461,45.6727,45.593,45.593,10500.0
2011-03-28 10:50:00,51.48,51.5,51.32,51.34,13200.0,45.593,45.6107,45.4513,45.469,13200.0
2011-03-28 10:55:00,51.36,51.43,51.33,51.43,15300.0,45.4867,45.5487,45.4601,45.5487,15300.0
2011-03-28 11:00:00,51.41,51.41,51.3,51.34,11200.0,45.531,45.531,45.4335,45.469,11200.0
2011-03-28 11:05:00,51.38,51.46,51.35,51.4,12100.0,45.5044,45.5752,45.4778,45.5221,12100.0
2011-03-28 11:10:00,51.4,51.45,51.38,51.39,18600.0,45.5221,45.5664,45.5044,45.5132,18600.0
2011-03-28 11:15:00,51.37,51.45,51.36,51.41,28300.0,45.4955,45.5664,45.4867,45.531,28300.0
2011-03-28 11:20:00,51.4,51.45,51.37,51.43,8600.0,45.5221,45.5664,45.4955,45.5487,8600.0
2011-03-28 11:25:00,51.44,51.5,51.44,51.5,9800.0,45.5575,45.6107,45.5575,45.6107,9800.0
2011-03-28 11:30:00,51.49,51.51,51.41,51.45,17200.0,45.6018,45.6195,45.531,45.5664,17200.0
2011-03-28 11:35:00,51.44,51.45,51.28,51.39,21200.0,45.5575,45.5664,45.4158,45.5132,21200.0
2011-03-28 11:40:00,51.39,51.4,51.27,51.31,23400.0,45.5132,45.5221,45.407,45.4424,23400.0
2011-03-28 11:45:00,51.32,51.36,51.25,51.35,11600.0,45.4513,45.4867,45.3893,45.4778,11600.0
2011-03-28 11:50:00,51.35,51.41,51.35,51.41,7500.0,45.4778,45.531,45.4778,45.531,7500.0
2011-03-28 11:55:00,51.4,51.42,51.31,51.38,19000.0,45.5221,45.5398,45.4424,45.5044,19000.0
2011-03-28 12:00:00,51.39,51.51,51.39,51.48,16600.0,45.5132,45.6195,45.5132,45.593,16600.0
2011-03-28 12:05:00,51.47,51.48,51.44,51.46,8300.0,45.5841,45.593,45.5575,45.5752,8300.0
2011-03-28 12:10:00,51.48,51.49,51.43,51.48,8700.0,45.593,45.6018,45.5487,45.593,8700.0
2011-03-28 12:15:00,51.49,51.49,51.46,51.46,6000.0,45.6018,45.6018,45.5752,45.5752,6000.0
2011-03-28 12:20:00,51.46,51.5,51.46,51.49,6300.0,45.5752,45.6107,45.5752,45.6018,6300.0
2011-03-28 12:25:00,51.48,51.49,51.47,51.48,5500.0,45.593,45.6018,45.5841,45.593,5500.0
2011-03-28 12:30:00,51.46,51.49,51.46,51.47,7100.0,45.5752,45.6018,45.5752,45.5841,7100.0
2011-03-28 12:35:00,51.46,51.47,51.44,51.46,5200.0,45.5752,45.5841,45.5575,45.5752,5200.0
2011-03-28 12:40:00,51.46,51.5,51.46,51.47,7800.0,45.5752,45.6107,45.5752,45.5841,7800.0
2011-03-28 12:45:00,51.48,51.48,51.46,51.46,4500.0,45.593,45.593,45.5752,45.5752,4500.0
2011-03-28 12:50:00,51.47,51.5,51.44,51.44,7900.0,45.5841,45.6107,45.5575,45.5575,7900.0
2011-03-28 12:55:00,51.43,51.48,51.4,51.46,15200.0,45.5487,45.593,45.5221,45.5752,15200.0
2011-03-28 13:00:00,51.45,51.49,51.45,51.49,5700.0,45.5664,45.6018,45.5664,45.6018,5700.0
2011-03-28 13:05:00,51.49,51.49,51.45,51.46,7100.0,45.6018,45.6018,45.5664,45.5752,7100.0
2011-03-28 13:10:00,51.45,51.49,51.45,51.47,17000.0,45.5664,45.6018,45.5664,45.5841,17000.0
2011-03-28 13:15:00,51.47,51.48,51.45,51.46,8100.0,45.5841,45.593,45.5664,45.5752,8100.0
2011-03-28 13:20:00,51.45,51.46,51.41,51.44,22400.0,45.5664,45.5752,45.531,45.5575,22400.0
2011-03-28 13:25:00,51.45,51.46,51.43,51.44,6300.0,45.5664,45.5752,45.5487,45.5575,6300.0
2011-03-28 13:30:00,51.44,51.5,51.44,51.49,51600.0,45.5575,45.6107,45.5575,45.6018,51600.0
2011-03-28 13:35:00,51.49,51.54,51.49,51.54,16000.0,45.6018,45.6461,45.6018,45.6461,16000.0
2011-03-28 13:40:00,51.53,51.58,51.52,51.54,14800.0,45.6372,45.6815,45.6284,45.6461,14800.0
2011-03-28 13:45:00,51.54,51.56,51.52,51.52,11700.0,45.6461,45.6638,45.6284,45.6284,11700.0
2011-03-28 13:50:00,51.53,51.54,51.51,51.53,4900.0,45.6372,45.6461,45.6195,45.6372,4900.0
2011-03-28 13:55:00,51.53,51.54,51.52,51.54,5100.0,45.6372,45.6461,45.6284,45.6461,5100.0
2011-03-28 14:00:00,51.53,51.53,51.48,51.5,12000.0,45.6372,45.6372,45.593,45.6107,12000.0
2011-03-28 14:05:00,51.51,51.53,51.51,51.52,6400.0,45.6195,45.6372,45.6195,45.6284,6400.0
2011-03-28 14:10:00,51.52,51.55,51.49,51.52,9700.0,45.6284,45.655,45.6018,45.6284,9700.0
2011-03-28 14:15:00,51.52,51.53,51.51,51.52,5900.0,45.6284,45.6372,45.6195,45.6284,5900.0
2011-03-28 14:20:00,51.53,51.59,51.53,51.57,18700.0,45.6372,45.6904,45.6372,45.6727,18700.0
2011-03-28 14:25:00,51.58,51.58,51.56,51.56,12200.0,45.6815,45.6815,45.6638,45.6638,12200.0
2011-03-28 14:30:00,51.57,51.59,51.57,51.59,11800.0,45.6727,45.6904,45.6727,45.6904,11800.0
2011-03-28 14:35:00,51.58,51.62,51.57,51.61,12900.0,45.6815,45.7169,45.6727,45.7081,12900.0
2011-03-28 14:40:00,51.6,51.63,51.53,51.53,15500.0,45.6992,45.7258,45.6372,45.6372,15500.0
2011-03-28 14:45:00,51.53,51.56,51.49,51.5,28900.0,45.6372,45.6638,45.6018,45.6107,28900.0
2011-03-28 14:50:00,51.5,51.5,51.39,51.4,28100.0,45.6107,45.6107,45.5132,45.5221,28100.0
2011-03-28 14:55:00,51.4,51.4,51.34,51.35,21600.0,45.5221,45.5221,45.469,45.4778,21600.0
2011-03-28 15:00:00,51.36,51.45,51.35,51.44,25400.0,45.4867,45.5664,45.4778,45.5575,25400.0
2011-03-28 15:05:00,51.43,51.43,51.35,51.35,20100.0,45.5487,45.5487,45.4778,45.4778,20100.0
2011-03-28 15:10:00,51.35,51.41,51.33,51.34,24800.0,45.4778,45.531,45.4601,45.469,24800.0
2011-03-28 15:15:00,51.35,51.38,51.33,51.33,38800.0,45.4778,45.5044,45.4601,45.4601,38800.0
2011-03-28 15:20:00,51.33,51.36,51.32,51.36,47900.0,45.4601,45.4867,45.4513,45.4867,47900.0
2011-03-28 15:25:00,51.35,51.37,51.27,51.27,50000.0,45.4778,45.4955,45.407,45.407,50000.0
2011-03-28 15:30:00,51.27,51.34,51.27,51.28,40500.0,45.407,45.469,45.407,45.4158,40500.0
2011-03-28 15:35:00,51.29,51.3,51.23,51.25,44200.0,45.4247,45.4335,45.3715,45.3893,44200.0
2011-03-28 15:40:00,51.25,51.26,51.15,51.18,81400.0,45.3893,45.3981,45.3007,45.3273,81400.0
2011-03-28 15:45:00,51.18,51.18,51.07,51.1,51900.0,45.3273,45.3273,45.2298,45.2564,51900.0
2011-03-28 15:50:00,51.1,51.14,51.04,51.06,55800.0,45.2564,45.2918,45.2033,45.221,55800.0
2011-03-28 15:55:00,51.06,51.1,51.04,51.06,91200.0,45.221,45.2564,45.2033,45.221,91200.0
2011-03-29 09:30:00,50.98,51.03,50.87,50.96,29800.0,45.1501,45.1944,45.0527,45.1324,29800.0
2011-03-29 09:35:00,50.93,51.14,50.91,51.13,56900.0,45.1059,45.2918,45.0881,45.283,56900.0
2011-03-29 09:40:00,51.11,51.27,51.02,51.23,47000.0,45.2653,45.407,45.1856,45.3715,47000.0
2011-03-29 09:45:00,51.24,51.24,51.03,51.14,23500.0,45.3804,45.3804,45.1944,45.2918,23500.0
2011-03-29 09:50:00,51.15,51.3,51.14,51.26,26000.0,45.3007,45.4335,45.2918,45.3981,26000.0
2011-03-29 09:55:00,51.26,51.37,51.19,51.32,12700.0,45.3981,45.4955,45.3361,45.4513,12700.0
2011-03-29 10:00:00,51.29,51.47,51.19,51.46,18500.0,45.4247,45.5841,45.3361,45.5752,18500.0
2011-03-29 10:05:00,51.47,51.55,51.42,51.55,12400.0,45.5841,45.655,45.5398,45.655,12400.0
2011-03-29 10:10:00,51.58,51.66,51.5,51.66,16400.0,45.6815,45.7524,45.6107,45.7524,16400.0
2011-03-29 10:15:00,51.66,51.66,51.53,51.64,20400.0,45.7524,45.7524,45.6372,45.7347,20400.0
2011-03-29 10:20:00,51.65,51.65,51.5,51.56,14800.0,45.7435,45.7435,45.6107,45.6638,14800.0
2011-03-29 10:25:00,51.54,51.66,51.53,51.55,14300.0,45.6461,45.7524,45.6372,45.655,14300.0
2011-03-29 10:30:00,51.54,51.64,51.54,51.61,14600.0,45.6461,45.7347,45.6461,45.7081,14600.0
2011-03-29 10:35:00,51.61,51.61,51.45,51.5,15800.0,45.7081,45.7081,45.5664,45.6107,15800.0
2011-03-29 10:40:00,51.49,51.5,51.46,51.49,5800.0,45.6018,45.6107,45.5752,45.6018,5800.0
2011-03-29 10:45:00,51.47,51.6,51.46,51.55,10700.0,45.5841,45.6992,45.5752,45.655,10700.0
2011-03-29 10:50:00,51.54,51.59,51.48,51.48,29200.0,45.6461,45.6904,45.593,45.593,29200.0
2011-03-29 10:55:00,51.47,51.6,51.41,51.6,12900.0,45.5841,45.6992,45.531,45.6992,12900.0
2011-03-29 11:00:00,51.61,51.69,51.58,51.65,30600.0,45.7081,45.7789,45.6815,45.7435,30600.0
2011-03-29 11:05:00,51.62,51.73,51.61,51.66,24000.0,45.7169,45.8144,45.7081,45.7524,24000.0
2011-03-29 11:10:00,51.66,51.68,51.6,51.65,12900.0,45.7524,45.7701,45.6992,45.7435,12900.0
2011-03-29 11:15:00,51.64,51.73,51.63,51.72,20500.0,45.7347,45.8144,45.7258,45.8055,20500.0
2011-03-29 11:20:00,51.72,51.79,51.7,51.74,46700.0,45.8055,45.8675,45.7878,45.8232,46700.0
2011-03-29 11:25:00,51.73,51.76,51.69,51.75,16100.0,45.8144,45.8409,45.7789,45.8321,16100.0
2011-03-29 11:30:00,51.74,51.83,51.72,51.73,15300.0,45.8232,45.9029,45.8055,45.8144,15300.0
2011-03-29 11:35:00,51.75,51.76,51.68,51.68,8300.0,45.8321,45.8409,45.7701,45.7701,8300.0
2011-03-29 11:40:00,51.68,51.73,51.67,51.73,5900.0,45.7701,45.8144,45.7612,45.8144,5900.0
2011-03-29 11:45:00,51.72,51.73,51.69,51.71,9300.0,45.8055,45.8144,45.7789,45.7967,9300.0
2011-03-29 11:50:00,51.71,51.73,51.67,51.69,27500.0,45.7967,45.8144,45.7612,45.7789,27500.0
2011-03-29 11:55:00,51.69,51.72,51.67,51.71,12800.0,45.7789,45.8055,45.7612,45.7967,12800.0
2011-03-29 12:00:00,51.71,51.74,51.68,51.69,18100.0,45.7967,45.8232,45.7701,45.7789,18100.0
2011-03-29 12:05:00,51.68,51.7,51.63,51.63,10700.0,45.7701,45.7878,45.7258,45.7258,10700.0
2011-03-29 12:10:00,51.64,51.66,51.6,51.64,14000.0,45.7347,45.7524,45.6992,45.7347,14000.0
2011-03-29 12:15:00,51.64,51.7,51.63,51.67,5300.0,45.7347,45.7878,45.7258,45.7612,5300.0
2011-03-29 12:20:00,51.67,51.69,51.66,51.67,6100.0,45.7612,45.7789,45.7524,45.7612,6100.0
2011-03-29 12:25:00,51.67,51.67,51.6,51.6,14700.0,45.7612,45.7612,45.6992,45.6992,14700.0
2011-03-29 12:30:00,51.59,51.62,51.58,51.59,6000.0,45.6904,45.7169,45.6815,45.6904,6000.0
2011-03-29 12:35:00,51.59,51.67,51.59,51.61,15900.0,45.6904,45.7612,45.6904,45.7081,15900.0
2011-03-29 12:40:00,51.6,51.69,51.55,51.55,34300.0,45.6992,45.7789,45.655,45.655,34300.0
2011-03-29 12:45:00,51.56,51.63,51.55,51.61,6200.0,45.6638,45.7258,45.655,45.7081,6200.0
2011-03-29 12:50:00,51.59,51.64,51.59,51.61,6400.0,45.6904,45.7347,45.6904,45.7081,6400.0
2011-03-29 12:55:00,51.61,51.65,51.58,51.64,16100.0,45.7081,45.7435,45.6815,45.7347,16100.0
2011-03-29 13:00:00,51.64,51.64,51.58,51.59,19900.0,45.7347,45.7347,45.6815,45.6904,19900.0
2011-03-29 13:05:00,51.59,51.59,51.49,51.5,17500.0,45.6904,45.6904,45.6018,45.6107,17500.0
2011-03-29 13:10:00,51.5,51.51,51.44,51.44,16600.0,45.6107,45.6195,45.5575,45.5575,16600.0
2011-03-29 13:15:00,51.45,51.48,51.43,51.48,8200.0,45.5664,45.593,45.5487,45.593,8200.0
2011-03-29 13:20:00,51.49,51.5,51.47,51.49,6400.0,45.6018,45.6107,45.5841,45.6018,6400.0
2011-03-29 13:25:00,51.49,51.5,51.44,51.45,6400.0,45.6018,45.6107,45.5575,45.5664,6400.0
2011-03-29 13:30:00,51.45,51.52,51.41,51.52,7400.0,45.5664,45.6284,45.531,45.6284,7400.0
2011-03-29 13:35:00,51.52,51.54,51.47,51.52,10100.0,45.6284,45.6461,45.5841,45.6284,10100.0
2011-03-29 13:40:00,51.52,51.53,51.5,51.51,8800.0,45.6284,45.6372,45.6107,45.6195,8800.0
2011-03-29 13:45:00,51.51,51.54,51.5,51.53,6000.0,45.6195,45.6461,45.6107,45.6372,6000.0
2011-03-29 13:50:00,51.54,51.57,51.51,51.52,7900.0,45.6461,45.6727,45.6195,45.6284,7900.0
2011-03-29 13:55:00,51.52,51.53,51.5,51.5,7200.0,45.6284,45.6372,45.6107,45.6107,7200.0
2011-03-29 14:00:00,51.49,51.54,51.47,51.53,19900.0,45.6018,45.6461,45.5841,45.6372,19900.0
2011-03-29 14:05:00,51.53,51.59,51.51,51.59,11300.0,45.6372,45.6904,45.6195,45.6904,11300.0
2011-03-29 14:10:00,51.59,51.59,51.53,51.53,7800.0,45.6904,45.6904,45.6372,45.6372,7800.0
2011-03-29 14:15:00,51.54,51.59,51.52,51.58,6200.0,45.6461,45.6904,45.6284,45.6815,6200.0
2011-03-29 14:20:00,51.58,51.59,51.53,51.55,5700.0,45.6815,45.6904,45.6372,45.655,5700.0
2011-03-29 14:25:00,51.56,51.57,51.5,51.55,7900.0,45.6638,45.6727,45.6107,45.655,7900.0
2011-03-29 14:30:00,51.55,51.56,51.51,51.56,11100.0,45.655,45.6638,45.6195,45.6638,11100.0
2011-03-29 14:35:00,51.56,51.61,51.53,51.53,11400.0,45.6638,45.7081,45.6372,45.6372,11400.0
2011-03-29 14:40:00,51.54,51.61,51.53,51.6,6300.0,45.6461,45.7081,45.6372,45.6992,6300.0
2011-03-29 14:45:00,51.61,51.66,51.61,51.65,30800.0,45.7081,45.7524,45.7081,45.7435,30800.0
2011-03-29 14:50:00,51.64,51.67,51.64,51.65,11600.0,45.7347,45.7612,45.7347,45.7435,11600.0
2011-03-29 14:55:00,51.66,51.7,51.65,51.68,11200.0,45.7524,45.7878,45.7435,45.7701,11200.0
2011-03-29 15:00:00,51.69,51.7,51.66,51.69,11400.0,45.7789,45.7878,45.7524,45.7789,11400.0
2011-03-29 15:05:00,51.69,51.71,51.63,51.63,21700.0,45.7789,45.7967,45.7258,45.7258,21700.0
2011-03-29 15:10:00,51.64,51.68,51.61,51.66,15500.0,45.7347,45.7701,45.7081,45.7524,15500.0
2011-03-29 15:15:00,51.67,51.73,51.65,51.69,30500.0,45.7612,45.8144,45.7435,45.7789,30500.0
2011-03-29 15:20:00,51.69,51.73,51.67,51.71,22000.0,45.7789,45.8144,45.7612,45.7967,22000.0
2011-03-29 15:25:00,51.71,51.72,51.66,51.69,15700.0,45.7967,45.8055,45.7524,45.7789,15700.0
2011-03-29 15:30:00,51.69,51.72,51.68,51.7,16800.0,45.7789,45.8055,45.7701,45.7878,16800.0
2011-03-29 15:35:00,51.69,51.71,51.67,51.68,16900.0,45.7789,45.7967,45.7612,45.7701,16900.0
2011-03-29 15:40:00,51.68,51.69,51.64,51.66,19500.0,45.7701,45.7789,45.7347,45.7524,19500.0
2011-03-29 15:45:00,51.67,51.72,51.66,51.72,27100.0,45.7612,45.8055,45.7524,45.8055,27100.0
2011-03-29 15:50:00,51.72,51.74,51.64,51.7,70700.0,45.8055,45.8232,45.7347,45.7878,70700.0
2011-03-29 15:55:00,51.71,51.75,51.67,51.75,83500.0,45.7967,45.8321,45.7612,45.8321,83500.0
2011-03-30 09:30:00,51.97,52.18,51.92,52.09,69600.0,46.0269,46.2129,45.9826,46.1332,69600.0
2011-03-30 09:35:00,52.09,52.23,52.09,52.2,30400.0,46.1332,46.2572,46.1332,46.2306,30400.0
2011-03-30 09:40:00,52.18,52.24,52.1,52.21,21700.0,46.2129,46.266,46.1421,46.2395,21700.0
2011-03-30 09:45:00,52.22,52.22,52.05,52.13,13800.0,46.2483,46.2483,46.0978,46.1686,13800.0
2011-03-30 09:50:00,52.13,52.15,52.09,52.1,29200.0,46.1686,46.1863,46.1332,46.1421,29200.0
2011-03-30 09:55:00,52.1,52.13,52.07,52.12,45200.0,46.1421,46.1686,46.1155,46.1598,45200.0
2011-03-30 10:00:00,52.12,52.14,52.01,52.07,21600.0,46.1598,46.1775,46.0623,46.1155,21600.0
2011-03-30 10:05:00,52.05,52.05,51.84,51.85,21100.0,46.0978,46.0978,45.9118,45.9206,21100.0
2011-03-30 10:10:00,51.85,51.91,51.8,51.82,21900.0,45.9206,45.9738,45.8764,45.8941,21900.0
2011-03-30 10:15:00,51.82,51.92,51.81,51.91,12500.0,45.8941,45.9826,45.8852,45.9738,12500.0
2011-03-30 10:20:00,51.92,51.96,51.88,51.91,19500.0,45.9826,46.0181,45.9472,45.9738,19500.0
2011-03-30 10:25:00,51.91,51.96,51.79,51.8,13600.0,45.9738,46.0181,45.8675,45.8764,13600.0
2011-03-30 10:30:00,51.81,52.01,51.8,51.96,12600.0,45.8852,46.0623,45.8764,46.0181,12600.0
2011-03-30 10:35:00,51.96,51.98,51.87,51.87,12300.0,46.0181,46.0358,45.9384,45.9384,12300.0
2011-03-30 10:40:00,51.87,51.94,51.8,51.93,32300.0,45.9384,46.0004,45.8764,45.9915,32300.0
2011-03-30 10:45:00,51.92,51.99,51.92,51.97,11300.0,45.9826,46.0446,45.9826,46.0269,11300.0
2011-03-30 10:50:00,51.96,52.01,51.96,52.0,10200.0,46.0181,46.0623,46.0181,46.0535,10200.0
2011-03-30 10:55:00,52.02,52.18,52.0,52.05,32300.0,46.0712,46.2129,46.0535,46.0978,32300.0
2011-03-30 11:00:00,52.05,52.07,51.99,52.0,21600.0,46.0978,46.1155,46.0446,46.0535,21600.0
2011-03-30 11:05:00,52.0,52.03,51.97,52.0,14000.0,46.0535,46.0801,46.0269,46.0535,14000.0
2011-03-30 11:10:00,52.01,52.05,52.0,52.02,13600.0,46.0623,46.0978,46.0535,46.0712,13600.0
2011-03-30 11:15:00,52.03,52.09,52.02,52.08,6700.0,46.0801,46.1332,46.0712,46.1243,6700.0
2011-03-30 11:20:00,52.09,52.11,52.05,52.09,14500.0,46.1332,46.1509,46.0978,46.1332,14500.0
2011-03-30 11:25:00,52.09,52.1,52.0,52.02,9400.0,46.1332,46.1421,46.0535,46.0712,9400.0
2011-03-30 11:30:00,52.02,52.04,52.01,52.04,8000.0,46.0712,46.0889,46.0623,46.0889,8000.0
2011-03-30 11:35:00,52.04,52.12,52.04,52.12,15400.0,46.0889,46.1598,46.0889,46.1598,15400.0
2011-03-30 11:40:00,52.12,52.17,52.11,52.16,26000.0,46.1598,46.2041,46.1509,46.1952,26000.0
2011-03-30 11:45:00,52.15,52.18,52.12,52.12,13300.0,46.1863,46.2129,46.1598,46.1598,13300.0
2011-03-30 11:50:00,52.12,52.12,52.08,52.1,7400.0,46.1598,46.1598,46.1243,46.1421,7400.0
2011-03-30 11:55:00,52.09,52.1,52.05,52.05,10200.0,46.1332,46.1421,46.0978,46.0978,10200.0
2011-03-30 12:00:00,52.06,52.18,52.05,52.17,12200.0,46.1066,46.2129,46.0978,46.2041,12200.0
2011-03-30 12:05:00,52.16,52.21,52.16,52.18,9100.0,46.1952,46.2395,46.1952,46.2129,9100.0
2011-03-30 12:10:00,52.18,52.23,52.18,52.21,22100.0,46.2129,46.2572,46.2129,46.2395,22100.0
2011-03-30 12:15:00,52.22,52.34,52.2,52.32,27700.0,46.2483,46.3546,46.2306,46.3369,27700.0
2011-03-30 12:20:00,52.32,52.37,52.31,52.34,17000.0,46.3369,46.3812,46.328,46.3546,17000.0
2011-03-30 12:25:00,52.33,52.34,52.27,52.3,8000.0,46.3458,46.3546,46.2926,46.3192,8000.0
2011-03-30 12:30:00,52.3,52.32,52.29,52.31,10800.0,46.3192,46.3369,46.3103,46.328,10800.0
2011-03-30 12:35:00,52.3,52.32,52.28,52.28,7700.0,46.3192,46.3369,46.3015,46.3015,7700.0
2011-03-30 12:40:00,52.29,52.29,52.22,52.22,5600.0,46.3103,46.3103,46.2483,46.2483,5600.0
2011-03-30 12:45:00,52.21,52.22,52.19,52.19,4400.0,46.2395,46.2483,46.2218,46.2218,4400.0
2011-03-30 12:50:00,52.19,52.26,52.18,52.26,14100.0,46.2218,46.2838,46.2129,46.2838,14100.0
2011-03-30 12:55:00,52.26,52.28,52.23,52.23,14000.0,46.2838,46.3015,46.2572,46.2572,14000.0
2011-03-30 13:00:00,52.23,52.27,52.16,52.27,37800.0,46.2572,46.2926,46.1952,46.2926,37800.0
2011-03-30 13:05:00,52.27,52.31,52.26,52.29,14600.0,46.2926,46.328,46.2838,46.3103,14600.0
2011-03-30 13:10:00,52.29,52.31,52.29,52.29,18200.0,46.3103,46.328,46.3103,46.3103,18200.0
2011-03-30 13:15:00,52.29,52.3,52.25,52.25,8100.0,46.3103,46.3192,46.2749,46.2749,8100.0
2011-03-30 13:20:00,52.25,52.25,52.21,52.25,5100.0,46.2749,46.2749,46.2395,46.2749,5100.0
2011-03-30 13:25:00,52.24,52.25,52.2,52.21,6800.0,46.266,46.2749,46.2306,46.2395,6800.0
2011-03-30 13:30:00,52.21,52.22,52.17,52.18,12400.0,46.2395,46.2483,46.2041,46.2129,12400.0
2011-03-30 13:35:00,52.18,52.2,52.17,52.18,9900.0,46.2129,46.2306,46.2041,46.2129,9900.0
2011-03-30 13:40:00,52.17,52.19,52.17,52.19,5200.0,46.2041,46.2218,46.2041,46.2218,5200.0
2011-03-30 13:45:00,52.18,52.18,52.11,52.11,16600.0,46.2129,46.2129,46.1509,46.1509,16600.0
2011-03-30 13:50:00,52.11,52.12,52.09,52.1,22300.0,46.1509,46.1598,46.1332,46.1421,22300.0
2011-03-30 13:55:00,52.11,52.14,52.11,52.14,7500.0,46.1509,46.1775,46.1509,46.1775,7500.0
2011-03-30 14:00:00,52.13,52.14,52.1,52.11,6100.0,46.1686,46.1775,46.1421,46.1509,6100.0
2011-03-30 14:05:00,52.11,52.15,52.11,52.15,13600.0,46.1509,46.1863,46.1509,46.1863,13600.0
2011-03-30 14:10:00,52.16,52.16,52.12,52.12,8600.0,46.1952,46.1952,46.1598,46.1598,8600.0
2011-03-30 14:15:00,52.11,52.11,52.06,52.09,9000.0,46.1509,46.1509,46.1066,46.1332,9000.0
2011-03-30 14:20:00,52.08,52.16,52.08,52.16,14200.0,46.1243,46.1952,46.1243,46.1952,14200.0
2011-03-30 14:25:00,52.15,52.17,52.09,52.1,23300.0,46.1863,46.2041,46.1332,46.1421,23300.0
2011-03-30 14:30:00,52.11,52.15,52.11,52.13,13900.0,46.1509,46.1863,46.1509,46.1686,13900.0
2011-03-30 14:35:00,52.14,52.15,52.11,52.11,10000.0,46.1775,46.1863,46.1509,46.1509,10000.0
2011-03-30 14:40:00,52.11,52.16,52.11,52.16,7900.0,46.1509,46.1952,46.1509,46.1952,7900.0
2011-03-30 14:45:00,52.15,52.15,52.11,52.12,9000.0,46.1863,46.1863,46.1509,46.1598,9000.0
2011-03-30 14:50:00,52.12,52.13,52.11,52.11,6900.0,46.1598,46.1686,46.1509,46.1509,6900.0
2011-03-30 14:55:00,52.12,52.13,52.1,52.12,21100.0,46.1598,46.1686,46.1421,46.1598,21100.0
2011-03-30 15:00:00,52.12,52.13,52.1,52.12,12200.0,46.1598,46.1686,46.1421,46.1598,12200.0
2011-03-30 15:05:00,52.12,52.12,52.08,52.11,16500.0,46.1598,46.1598,46.1243,46.1509,16500.0
2011-03-30 15:10:00,52.11,52.11,52.1,52.1,23800.0,46.1509,46.1509,46.1421,46.1421,23800.0
2011-03-30 15:15:00,52.11,52.16,52.08,52.15,30000.0,46.1509,46.1952,46.1243,46.1863,30000.0
2011-03-30 15:20:00,52.16,52.18,52.13,52.16,57000.0,46.1952,46.2129,46.1686,46.1952,57000.0
2011-03-30 15:25:00,52.17,52.19,52.15,52.18,14200.0,46.2041,46.2218,46.1863,46.2129,14200.0
2011-03-30 15:30:00,52.18,52.21,52.17,52.18,31800.0,46.2129,46.2395,46.2041,46.2129,31800.0
2011-03-30 15:35:00,52.19,52.21,52.18,52.18,27100.0,46.2218,46.2395,46.2129,46.2129,27100.0
2011-03-30 15:40:00,52.19,52.19,52.17,52.17,12000.0,46.2218,46.2218,46.2041,46.2041,12000.0
2011-03-30 15:45:00,52.17,52.17,52.07,52.09,40700.0,46.2041,46.2041,46.1155,46.1332,40700.0
2011-03-30 15:50:00,52.09,52.15,52.07,52.15,78300.0,46.1332,46.1863,46.1155,46.1863,78300.0
2011-03-30 15:55:00,52.15,52.2,52.11,52.16,72100.0,46.1863,46.2306,46.1509,46.1952,72100.0
2011-03-31 09:30:00,52.09,52.28,52.06,52.19,50200.0,46.1332,46.3015,46.1066,46.2218,50200.0
2011-03-31 09:35:00,52.21,52.3,52.07,52.1,33500.0,46.2395,46.3192,46.1155,46.1421,33500.0
2011-03-31 09:40:00,52.11,52.27,52.08,52.16,29500.0,46.1509,46.2926,46.1243,46.1952,29500.0
2011-03-31 09:45:00,52.17,52.27,52.09,52.27,31100.0,46.2041,46.2926,46.1332,46.2926,31100.0
2011-03-31 09:50:00,52.27,52.31,52.05,52.11,53200.0,46.2926,46.328,46.0978,46.1509,53200.0
2011-03-31 09:55:00,52.13,52.29,52.13,52.28,26300.0,46.1686,46.3103,46.1686,46.3015,26300.0
2011-03-31 10:00:00,52.27,52.35,52.18,52.2,56100.0,46.2926,46.3635,46.2129,46.2306,56100.0
2011-03-31 10:05:00,52.21,52.32,52.2,52.29,18500.0,46.2395,46.3369,46.2306,46.3103,18500.0
2011-03-31 10:10:00,52.3,52.39,52.3,52.38,35900.0,46.3192,46.3989,46.3192,46.39,35900.0
2011-03-31 10:15:00,52.38,52.38,52.26,52.27,18600.0,46.39,46.39,46.2838,46.2926,18600.0
2011-03-31 10:20:00,52.26,52.38,52.24,52.35,33600.0,46.2838,46.39,46.266,46.3635,33600.0
2011-03-31 10:25:00,52.36,52.46,52.34,52.37,28000.0,46.3723,46.4609,46.3546,46.3812,28000.0
2011-03-31 10:30:00,52.37,52.53,52.37,52.53,49700.0,46.3812,46.5229,46.3812,46.5229,49700.0
2011-03-31 10:35:00,52.53,52.59,52.5,52.59,26900.0,46.5229,46.576,46.4963,46.576,26900.0
2011-03-31 10:40:00,52.59,52.62,52.54,52.57,22700.0,46.576,46.6026,46.5317,46.5583,22700.0
2011-03-31 10:45:00,52.57,52.59,52.44,52.47,23900.0,46.5583,46.576,46.4432,46.4697,23900.0
2011-03-31 10:50:00,52.48,52.58,52.46,52.52,19000.0,46.4786,46.5672,46.4609,46.514,19000.0
2011-03-31 10:55:00,52.52,52.61,52.49,52.59,21000.0,46.514,46.5937,46.4875,46.576,21000.0
2011-03-31 11:00:00,52.58,52.65,52.58,52.63,43800.0,46.5672,46.6292,46.5672,46.6114,43800.0
2011-03-31 11:05:00,52.64,52.73,52.62,52.67,98700.0,46.6203,46.7,46.6026,46.6469,98700.0
2011-03-31 11:10:00,52.67,52.72,52.64,52.66,30200.0,46.6469,46.6912,46.6203,46.638,30200.0
2011-03-31 11:15:00,52.64,52.65,52.59,52.61,10700.0,46.6203,46.6292,46.576,46.5937,10700.0
2011-03-31 11:20:00,52.61,52.63,52.52,52.52,21100.0,46.5937,46.6114,46.514,46.514,21100.0
2011-03-31 11:25:00,52.53,52.62,52.52,52.58,20700.0,46.5229,46.6026,46.514,46.5672,20700.0
2011-03-31 11:30:00,52.57,52.59,52.53,52.55,45800.0,46.5583,46.576,46.5229,46.5406,45800.0
2011-03-31 11:35:00,52.55,52.56,52.49,52.52,30400.0,46.5406,46.5495,46.4875,46.514,30400.0
2011-03-31 11:40:00,52.53,52.57,52.49,52.53,20300.0,46.5229,46.5583,46.4875,46.5229,20300.0
2011-03-31 11:45:00,52.54,52.55,52.47,52.51,44700.0,46.5317,46.5406,46.4697,46.5052,44700.0
2011-03-31 11:50:00,52.52,52.54,52.39,52.43,79300.0,46.514,46.5317,46.3989,46.4343,79300.0
2011-03-31 11:55:00,52.44,52.49,52.41,52.45,51100.0,46.4432,46.4875,46.4166,46.452,51100.0
2011-03-31 12:00:00,52.45,52.45,52.37,52.38,15800.0,46.452,46.452,46.3812,46.39,15800.0
2011-03-31 12:05:00,52.38,52.39,52.35,52.39,7700.0,46.39,46.3989,46.3635,46.3989,7700.0
2011-03-31 12:10:00,52.39,52.41,52.38,52.39,19300.0,46.3989,46.4166,46.39,46.3989,19300.0
2011-03-31 12:15:00,52.39,52.45,52.39,52.44,32500.0,46.3989,46.452,46.3989,46.4432,32500.0
2011-03-31 12:20:00,52.47,52.55,52.47,52.54,27500.0,46.4697,46.5406,46.4697,46.5317,27500.0
2011-03-31 12:25:00,52.55,52.6,52.55,52.59,9800.0,46.5406,46.5849,46.5406,46.576,9800.0
2011-03-31 12:30:00,52.59,52.72,52.59,52.69,46600.0,46.576,46.6912,46.576,46.6646,46600.0
2011-03-31 12:35:00,52.68,52.7,52.61,52.69,60700.0,46.6557,46.6734,46.5937,46.6646,60700.0
2011-03-31 12:40:00,52.69,52.74,52.66,52.73,21300.0,46.6646,46.7089,46.638,46.7,21300.0
2011-03-31 12:45:00,52.73,52.73,52.67,52.71,10000.0,46.7,46.7,46.6469,46.6823,10000.0
2011-03-31 12:50:00,52.71,52.79,52.71,52.77,22100.0,46.6823,46.7532,46.6823,46.7354,22100.0
2011-03-31 12:55:00,52.78,52.82,52.76,52.79,23700.0,46.7443,46.7797,46.7266,46.7532,23700.0
2011-03-31 13:00:00,52.79,52.81,52.78,52.79,26800.0,46.7532,46.7709,46.7443,46.7532,26800.0
2011-03-31 13:05:00,52.79,52.81,52.73,52.74,15600.0,46.7532,46.7709,46.7,46.7089,15600.0
2011-03-31 13:10:00,52.73,52.76,52.73,52.76,7500.0,46.7,46.7266,46.7,46.7266,7500.0
2011-03-31 13:15:00,52.76,52.78,52.75,52.76,13400.0,46.7266,46.7443,46.7177,46.7266,13400.0
2011-03-31 13:20:00,52.76,52.8,52.74,52.8,22300.0,46.7266,46.762,46.7089,46.762,22300.0
2011-03-31 13:25:00,52.79,52.84,52.79,52.82,27300.0,46.7532,46.7974,46.7532,46.7797,27300.0
2011-03-31 13:30:00,52.81,52.86,52.81,52.84,15200.0,46.7709,46.8151,46.7709,46.7974,15200.0
2011-03-31 13:35:00,52.84,52.91,52.83,52.87,47400.0,46.7974,46.8594,46.7886,46.824,47400.0
2011-03-31 13:40:00,52.87,52.91,52.87,52.88,16500.0,46.824,46.8594,46.824,46.8329,16500.0
2011-03-31 13:45:00,52.85,52.85,52.76,52.76,5800.0,46.8063,46.8063,46.7266,46.7266,5800.0
2011-03-31 13:50:00,52.76,52.78,52.73,52.74,8200.0,46.7266,46.7443,46.7,46.7089,8200.0
2011-03-31 13:55:00,52.74,52.75,52.68,52.69,12700.0,46.7089,46.7177,46.6557,46.6646,12700.0
2011-03-31 14:00:00,52.69,52.7,52.65,52.67,15700.0,46.6646,46.6734,46.6292,46.6469,15700.0
2011-03-31 14:05:00,52.66,52.7,52.59,52.69,61700.0,46.638,46.6734,46.576,46.6646,61700.0
2011-03-31 14:10:00,52.69,52.72,52.68,52.71,11700.0,46.6646,46.6912,46.6557,46.6823,11700.0
2011-03-31 14:15:00,52.71,52.77,52.71,52.75,16100.0,46.6823,46.7354,46.6823,46.7177,16100.0
2011-03-31 14:20:00,52.75,52.78,52.73,52.75,38200.0,46.7177,46.7443,46.7,46.7177,38200.0
2011-03-31 14:25:00,52.75,52.75,52.73,52.75,18000.0,46.7177,46.7177,46.7,46.7177,18000.0
2011-03-31 14:30:00,52.73,52.74,52.71,52.72,29800.0,46.7,46.7089,46.6823,46.6912,29800.0
2011-03-31 14:35:00,52.72,52.73,52.72,52.73,9700.0,46.6912,46.7,46.6912,46.7,9700.0
2011-03-31 14:40:00,52.73,52.73,52.68,52.71,38800.0,46.7,46.7,46.6557,46.6823,38800.0
2011-03-31 14:45:00,52.71,52.71,52.7,52.71,14000.0,46.6823,46.6823,46.6734,46.6823,14000.0
2011-03-31 14:50:00,52.71,52.71,52.69,52.71,19400.0,46.6823,46.6823,46.6646,46.6823,19400.0
2011-03-31 14:55:00,52.71,52.73,52.7,52.73,23400.0,46.6823,46.7,46.6734,46.7,23400.0
2011-03-31 15:00:00,52.72,52.73,52.72,52.72,21800.0,46.6912,46.7,46.6912,46.6912,21800.0
2011-03-31 15:05:00,52.72,52.79,52.72,52.79,125400.0,46.6912,46.7532,46.6912,46.7532,125400.0
2011-03-31 15:10:00,52.79,52.8,52.73,52.77,62500.0,46.7532,46.762,46.7,46.7354,62500.0
2011-03-31 15:15:00,52.78,52.78,52.77,52.78,38200.0,46.7443,46.7443,46.7354,46.7443,38200.0
2011-03-31 15:20:00,52.78,52.87,52.78,52.87,36500.0,46.7443,46.824,46.7443,46.824,36500.0
2011-03-31 15:25:00,52.87,52.92,52.86,52.91,40500.0,46.824,46.8683,46.8151,46.8594,40500.0
2011-03-31 15:30:00,52.91,52.96,52.91,52.94,94100.0,46.8594,46.9037,46.8594,46.886,94100.0
2011-03-31 15:35:00,52.95,52.99,52.94,52.98,102700.0,46.8949,46.9303,46.886,46.9214,102700.0
2011-03-31 15:40:00,52.99,53.1,52.98,53.1,108100.0,46.9303,47.0277,46.9214,47.0277,108100.0
2011-03-31 15:45:00,53.09,53.11,52.98,53.03,110100.0,47.0188,47.0366,46.9214,46.9657,110100.0
2011-03-31 15:50:00,53.02,53.08,53.02,53.08,140400.0,46.9568,47.01,46.9568,47.01,140400.0
2011-03-31 15:55:00,53.07,53.13,53.05,53.1,246900.0,47.0011,47.0543,46.9834,47.0277,246900.0
2011-04-01 09:30:00,53.47,53.47,53.27,53.44,66100.0,47.3554,47.3554,47.1783,47.3288,66100.0
2011-04-01 09:35:00,53.45,53.72,53.44,53.7,50700.0,47.3377,47.5768,47.3288,47.5591,50700.0
2011-04-01 09:40:00,53.7,53.73,53.58,53.65,51700.0,47.5591,47.5857,47.4528,47.5148,51700.0
2011-04-01 09:45:00,53.65,53.7,53.63,53.64,53700.0,47.5148,47.5591,47.4971,47.5059,53700.0
2011-04-01 09:50:00,53.64,53.7,53.64,53.65,47900.0,47.5059,47.5591,47.5059,47.5148,47900.0
2011-04-01 09:55:00,53.65,53.68,53.65,53.65,33000.0,47.5148,47.5414,47.5148,47.5148,33000.0
2011-04-01 10:00:00,53.66,53.78,53.64,53.78,51100.0,47.5237,47.6299,47.5059,47.6299,51100.0
2011-04-01 10:05:00,53.78,53.87,53.78,53.85,37500.0,47.6299,47.7096,47.6299,47.6919,37500.0
2011-04-01 10:10:00,53.86,53.93,53.85,53.9,33700.0,47.7008,47.7628,47.6919,47.7362,33700.0
2011-04-01 10:15:00,53.89,53.91,53.8,53.85,36900.0,47.7274,47.7451,47.6477,47.6919,36900.0
2011-04-01 10:20:00,53.85,53.96,53.81,53.95,60300.0,47.6919,47.7894,47.6565,47.7805,60300.0
2011-04-01 10:25:00,53.95,53.98,53.81,53.91,37300.0,47.7805,47.8071,47.6565,47.7451,37300.0
2011-04-01 10:30:00,53.93,54.0,53.93,54.0,50000.0,47.7628,47.8248,47.7628,47.8248,50000.0
2011-04-01 10:35:00,54.0,54.09,53.95,54.08,30100.0,47.8248,47.9045,47.7805,47.8956,30100.0
2011-04-01 10:40:00,54.07,54.09,53.98,54.07,25100.0,47.8868,47.9045,47.8071,47.8868,25100.0
2011-04-01 10:45:00,54.06,54.07,53.93,53.99,23800.0,47.8779,47.8868,47.7628,47.8159,23800.0
2011-04-01 10:50:00,53.98,54.01,53.88,53.89,39900.0,47.8071,47.8336,47.7185,47.7274,39900.0
2011-04-01 10:55:00,53.91,53.91,53.85,53.9,15400.0,47.7451,47.7451,47.6919,47.7362,15400.0
2011-04-01 11:00:00,53.9,53.97,53.88,53.92,21100.0,47.7362,47.7982,47.7185,47.7539,21100.0
2011-04-01 11:05:00,53.91,53.94,53.9,53.91,20000.0,47.7451,47.7716,47.7362,47.7451,20000.0
2011-04-01 11:10:00,53.9,54.0,53.9,53.93,18600.0,47.7362,47.8248,47.7362,47.7628,18600.0
2011-04-01 11:15:00,53.93,53.96,53.92,53.92,7300.0,47.7628,47.7894,47.7539,47.7539,7300.0
2011-04-01 11:20:00,53.92,53.98,53.91,53.95,18300.0,47.7539,47.8071,47.7451,47.7805,18300.0
2011-04-01 11:25:00,53.95,53.99,53.91,53.98,19400.0,47.7805,47.8159,47.7451,47.8071,19400.0
2011-04-01 11:30:00,53.98,54.07,53.98,54.06,33100.0,47.8071,47.8868,47.8071,47.8779,33100.0
2011-04-01 11:35:00,54.05,54.08,53.98,54.0,34200.0,47.8691,47.8956,47.8071,47.8248,34200.0
2011-04-01 11:40:00,54.01,54.01,53.96,53.98,37500.0,47.8336,47.8336,47.7894,47.8071,37500.0
2011-04-01 11:45:00,53.98,54.0,53.95,53.98,20900.0,47.8071,47.8248,47.7805,47.8071,20900.0
2011-04-01 11:50:00,53.98,54.0,53.95,53.97,21200.0,47.8071,47.8248,47.7805,47.7982,21200.0
2011-04-01 11:55:00,53.97,54.0,53.94,53.95,25200.0,47.7982,47.8248,47.7716,47.7805,25200.0
2011-04-01 12:00:00,53.95,53.95,53.9,53.9,17600.0,47.7805,47.7805,47.7362,47.7362,17600.0
2011-04-01 12:05:00,53.89,53.93,53.89,53.92,22200.0,47.7274,47.7628,47.7274,47.7539,22200.0
2011-04-01 12:10:00,53.91,53.96,53.91,53.96,14400.0,47.7451,47.7894,47.7451,47.7894,14400.0
2011-04-01 12:15:00,53.95,54.03,53.95,54.0,15300.0,47.7805,47.8513,47.7805,47.8248,15300.0
2011-04-01 12:20:00,54.0,54.03,54.0,54.02,11400.0,47.8248,47.8513,47.8248,47.8425,11400.0
2011-04-01 12:25:00,54.01,54.03,54.0,54.0,17500.0,47.8336,47.8513,47.8248,47.8248,17500.0
2011-04-01 12:30:00,54.0,54.03,53.99,54.0,18900.0,47.8248,47.8513,47.8159,47.8248,18900.0
2011-04-01 12:35:00,54.0,54.01,53.99,54.01,13500.0,47.8248,47.8336,47.8159,47.8336,13500.0
2011-04-01 12:40:00,54.01,54.01,53.99,54.0,10000.0,47.8336,47.8336,47.8159,47.8248,10000.0
2011-04-01 12:45:00,54.0,54.01,54.0,54.0,12400.0,47.8248,47.8336,47.8248,47.8248,12400.0
2011-04-01 12:50:00,54.0,54.03,54.0,54.0,9900.0,47.8248,47.8513,47.8248,47.8248,9900.0
2011-04-01 12:55:00,54.0,54.19,54.0,54.18,120400.0,47.8248,47.9931,47.8248,47.9842,120400.0
2011-04-01 13:00:00,54.17,54.23,54.1,54.14,38000.0,47.9753,48.0285,47.9133,47.9488,38000.0
2011-04-01 13:05:00,54.14,54.15,54.06,54.06,19600.0,47.9488,47.9576,47.8779,47.8779,19600.0
2011-04-01 13:10:00,54.05,54.08,54.02,54.05,18900.0,47.8691,47.8956,47.8425,47.8691,18900.0
2011-04-01 13:15:00,54.05,54.08,54.05,54.08,8800.0,47.8691,47.8956,47.8691,47.8956,8800.0
2011-04-01 13:20:00,54.07,54.11,54.07,54.09,13100.0,47.8868,47.9222,47.8868,47.9045,13100.0
2011-04-01 13:25:00,54.08,54.11,54.05,54.11,11500.0,47.8956,47.9222,47.8691,47.9222,11500.0
2011-04-01 13:30:00,54.1,54.13,54.09,54.11,30100.0,47.9133,47.9399,47.9045,47.9222,30100.0
2011-04-01 13:35:00,54.11,54.16,54.1,54.14,21500.0,47.9222,47.9665,47.9133,47.9488,21500.0
2011-04-01 13:40:00,54.13,54.14,54.1,54.11,12400.0,47.9399,47.9488,47.9133,47.9222,12400.0
2011-04-01 13:45:00,54.1,54.12,54.06,54.12,17900.0,47.9133,47.9311,47.8779,47.9311,17900.0
2011-04-01 13:50:00,54.12,54.15,54.07,54.12,35900.0,47.9311,47.9576,47.8868,47.9311,35900.0
2011-04-01 13:55:00,54.11,54.14,54.07,54.11,15000.0,47.9222,47.9488,47.8868,47.9222,15000.0
2011-04-01 14:00:00,54.1,54.11,54.06,54.1,28300.0,47.9133,47.9222,47.8779,47.9133,28300.0
2011-04-01 14:05:00,54.1,54.16,54.09,54.14,32200.0,47.9133,47.9665,47.9045,47.9488,32200.0
2011-04-01 14:10:00,54.15,54.17,54.13,54.17,22200.0,47.9576,47.9753,47.9399,47.9753,22200.0
2011-04-01 14:15:00,54.16,54.16,54.09,54.09,13900.0,47.9665,47.9665,47.9045,47.9045,13900.0
2011-04-01 14:20:00,54.1,54.1,54.01,54.01,15700.0,47.9133,47.9133,47.8336,47.8336,15700.0
2011-04-01 14:25:00,54.01,54.01,53.98,54.0,23300.0,47.8336,47.8336,47.8071,47.8248,23300.0
2011-04-01 14:30:00,53.99,54.0,53.97,53.97,22800.0,47.8159,47.8248,47.7982,47.7982,22800.0
2011-04-01 14:35:00,53.96,54.0,53.96,53.99,20500.0,47.7894,47.8248,47.7894,47.8159,20500.0
2011-04-01 14:40:00,53.99,53.99,53.9,53.91,53000.0,47.8159,47.8159,47.7362,47.7451,53000.0
2011-04-01 14:45:00,53.9,53.93,53.85,53.89,45000.0,47.7362,47.7628,47.6919,47.7274,45000.0
2011-04-01 14:50:00,53.88,53.92,53.84,53.88,52700.0,47.7185,47.7539,47.6831,47.7185,52700.0
2011-04-01 14:55:00,53.88,53.95,53.84,53.94,57400.0,47.7185,47.7805,47.6831,47.7716,57400.0
2011-04-01 15:00:00,53.93,53.94,53.8,53.91,49900.0,47.7628,47.7716,47.6477,47.7451,49900.0
2011-04-01 15:05:00,53.9,53.91,53.86,53.88,60500.0,47.7362,47.7451,47.7008,47.7185,60500.0
2011-04-01 15:10:00,53.87,53.89,53.75,53.79,53300.0,47.7096,47.7274,47.6034,47.6388,53300.0
2011-04-01 15:15:00,53.79,53.86,53.78,53.8,74700.0,47.6388,47.7008,47.6299,47.6477,74700.0
2011-04-01 15:20:00,53.81,53.86,53.78,53.8,63900.0,47.6565,47.7008,47.6299,47.6477,63900.0
2011-04-01 15:25:00,53.81,53.86,53.8,53.85,38000.0,47.6565,47.7008,47.6477,47.6919,38000.0
2011-04-01 15:30:00,53.85,53.89,53.85,53.88,40900.0,47.6919,47.7274,47.6919,47.7185,40900.0
2011-04-01 15:35:00,53.88,53.94,53.87,53.93,67300.0,47.7185,47.7716,47.7096,47.7628,67300.0
2011-04-01 15:40:00,53.94,53.97,53.9,53.97,58900.0,47.7716,47.7982,47.7362,47.7982,58900.0
2011-04-01 15:45:00,53.97,54.0,53.94,53.95,62200.0,47.7982,47.8248,47.7716,47.7805,62200.0
2011-04-01 15:50:00,53.96,54.0,53.94,54.0,100500.0,47.7894,47.8248,47.7716,47.8248,100500.0
2011-04-01 15:55:00,53.99,54.05,53.91,53.94,184700.0,47.8159,47.8691,47.7451,47.7716,184700.0
2011-04-04 09:30:00,53.95,54.09,53.87,54.09,94700.0,47.7805,47.9045,47.7096,47.9045,94700.0
2011-04-04 09:35:00,54.09,54.09,53.86,53.88,45600.0,47.9045,47.9045,47.7008,47.7185,45600.0
2011-04-04 09:40:00,53.89,53.97,53.86,53.92,18700.0,47.7274,47.7982,47.7008,47.7539,18700.0
2011-04-04 09:45:00,53.91,53.94,53.84,53.94,23800.0,47.7451,47.7716,47.6831,47.7716,23800.0
2011-04-04 09:50:00,53.94,53.94,53.86,53.89,18400.0,47.7716,47.7716,47.7008,47.7274,18400.0
2011-04-04 09:55:00,53.91,54.01,53.91,53.97,18900.0,47.7451,47.8336,47.7451,47.7982,18900.0
2011-04-04 10:00:00,53.96,54.03,53.89,53.95,32500.0,47.7894,47.8513,47.7274,47.7805,32500.0
2011-04-04 10:05:00,53.96,53.98,53.89,53.91,17600.0,47.7894,47.8071,47.7274,47.7451,17600.0
2011-04-04 10:10:00,53.91,53.91,53.86,53.91,18700.0,47.7451,47.7451,47.7008,47.7451,18700.0
2011-04-04 10:15:00,53.92,53.93,53.86,53.9,9500.0,47.7539,47.7628,47.7008,47.7362,9500.0
2011-04-04 10:20:00,53.9,53.98,53.86,53.98,31300.0,47.7362,47.8071,47.7008,47.8071,31300.0
2011-04-04 10:25:00,53.98,54.01,53.81,53.83,17200.0,47.8071,47.8336,47.6565,47.6742,17200.0
2011-04-04 10:30:00,53.82,53.86,53.8,53.81,11100.0,47.6654,47.7008,47.6477,47.6565,11100.0
2011-04-04 10:35:00,53.8,53.88,53.8,53.82,11700.0,47.6477,47.7185,47.6477,47.6654,11700.0
2011-04-04 10:40:00,53.82,53.88,53.82,53.86,9600.0,47.6654,47.7185,47.6654,47.7008,9600.0
2011-04-04 10:45:00,53.86,53.88,53.82,53.83,10000.0,47.7008,47.7185,47.6654,47.6742,10000.0
2011-04-04 10:50:00,53.83,53.86,53.83,53.86,11800.0,47.6742,47.7008,47.6742,47.7008,11800.0
2011-04-04 10:55:00,53.86,53.87,53.79,53.87,23500.0,47.7008,47.7096,47.6388,47.7096,23500.0
2011-04-04 11:00:00,53.87,53.88,53.85,53.86,14200.0,47.7096,47.7185,47.6919,47.7008,14200.0
2011-04-04 11:05:00,53.86,53.86,53.79,53.84,17100.0,47.7008,47.7008,47.6388,47.6831,17100.0
2011-04-04 11:10:00,53.86,53.87,53.83,53.86,12300.0,47.7008,47.7096,47.6742,47.7008,12300.0
2011-04-04 11:15:00,53.86,53.95,53.86,53.95,7000.0,47.7008,47.7805,47.7008,47.7805,7000.0
2011-04-04 11:20:00,53.94,54.0,53.94,53.98,20000.0,47.7716,47.8248,47.7716,47.8071,20000.0
2011-04-04 11:25:00,53.98,54.03,53.93,54.03,17200.0,47.8071,47.8513,47.7628,47.8513,17200.0
2011-04-04 11:30:00,54.03,54.06,54.01,54.02,12400.0,47.8513,47.8779,47.8336,47.8425,12400.0
2011-04-04 11:35:00,54.02,54.08,54.02,54.04,15400.0,47.8425,47.8956,47.8425,47.8602,15400.0
2011-04-04 11:40:00,54.04,54.11,54.03,54.06,8900.0,47.8602,47.9222,47.8513,47.8779,8900.0
2011-04-04 11:45:00,54.07,54.14,54.07,54.14,7300.0,47.8868,47.9488,47.8868,47.9488,7300.0
2011-04-04 11:50:00,54.14,54.14,54.07,54.1,30700.0,47.9488,47.9488,47.8868,47.9133,30700.0
2011-04-04 11:55:00,54.09,54.12,54.05,54.1,18000.0,47.9045,47.9311,47.8691,47.9133,18000.0
2011-04-04 12:00:00,54.1,54.11,54.05,54.11,15100.0,47.9133,47.9222,47.8691,47.9222,15100.0
2011-04-04 12:05:00,54.11,54.14,54.08,54.14,15700.0,47.9222,47.9488,47.8956,47.9488,15700.0
2011-04-04 12:10:00,54.13,54.13,54.1,54.12,6800.0,47.9399,47.9399,47.9133,47.9311,6800.0
2011-04-04 12:15:00,54.12,54.12,54.03,54.04,13300.0,47.9311,47.9311,47.8513,47.8602,13300.0
2011-04-04 12:20:00,54.03,54.1,54.03,54.06,6800.0,47.8513,47.9133,47.8513,47.8779,6800.0
2011-04-04 12:25:00,54.07,54.08,54.03,54.03,5300.0,47.8868,47.8956,47.8513,47.8513,5300.0
2011-04-04 12:30:00,54.04,54.06,53.97,53.97,9800.0,47.8602,47.8779,47.7982,47.7982,9800.0
2011-04-04 12:35:00,53.97,53.97,53.9,53.95,8000.0,47.7982,47.7982,47.7362,47.7805,8000.0
2011-04-04 12:40:00,53.95,53.96,53.92,53.93,9500.0,47.7805,47.7894,47.7539,47.7628,9500.0
2011-04-04 12:45:00,53.92,53.94,53.88,53.9,8700.0,47.7539,47.7716,47.7185,47.7362,8700.0
2011-04-04 12:50:00,53.9,53.9,53.84,53.86,6800.0,47.7362,47.7362,47.6831,47.7008,6800.0
2011-04-04 12:55:00,53.86,53.92,53.86,53.91,27300.0,47.7008,47.7539,47.7008,47.7451,27300.0
2011-04-04 13:00:00,53.91,53.94,53.9,53.91,6800.0,47.7451,47.7716,47.7362,47.7451,6800.0
2011-04-04 13:05:00,53.91,53.92,53.9,53.91,9500.0,47.7451,47.7539,47.7362,47.7451,9500.0
2011-04-04 13:10:00,53.9,53.9,53.88,53.9,12500.0,47.7362,47.7362,47.7185,47.7362,12500.0
2011-04-04 13:15:00,53.89,53.9,53.88,53.88,6700.0,47.7274,47.7362,47.7185,47.7185,6700.0
2011-04-04 13:20:00,53.89,53.92,53.88,53.88,16700.0,47.7274,47.7539,47.7185,47.7185,16700.0
2011-04-04 13:25:00,53.88,53.93,53.88,53.93,7800.0,47.7185,47.7628,47.7185,47.7628,7800.0
2011-04-04 13:30:00,53.92,53.92,53.87,53.89,23900.0,47.7539,47.7539,47.7096,47.7274,23900.0
2011-04-04 13:35:00,53.88,53.92,53.87,53.9,18000.0,47.7185,47.7539,47.7096,47.7362,18000.0
2011-04-04 13:40:00,53.89,53.95,53.88,53.94,15700.0,47.7274,47.7805,47.7185,47.7716,15700.0
2011-04-04 13:45:00,53.92,53.93,53.79,53.84,18200.0,47.7539,47.7628,47.6388,47.6831,18200.0
2011-04-04 13:50:00,53.85,53.86,53.76,53.78,18200.0,47.6919,47.7008,47.6122,47.6299,18200.0
2011-04-04 13:55:00,53.77,53.83,53.76,53.81,8300.0,47.6211,47.6742,47.6122,47.6565,8300.0
2011-04-04 14:00:00,53.81,53.84,53.77,53.83,10700.0,47.6565,47.6831,47.6211,47.6742,10700.0
2011-04-04 14:05:00,53.83,53.86,53.81,53.83,22000.0,47.6742,47.7008,47.6565,47.6742,22000.0
2011-04-04 14:10:00,53.83,53.83,53.79,53.81,10500.0,47.6742,47.6742,47.6388,47.6565,10500.0
2011-04-04 14:15:00,53.8,53.86,53.8,53.84,9700.0,47.6477,47.7008,47.6477,47.6831,9700.0
2011-04-04 14:20:00,53.84,53.9,53.83,53.83,18900.0,47.6831,47.7362,47.6742,47.6742,18900.0
2011-04-04 14:25:00,53.84,53.89,53.83,53.85,7900.0,47.6831,47.7274,47.6742,47.6919,7900.0
2011-04-04 14:30:00,53.86,53.9,53.84,53.88,22600.0,47.7008,47.7362,47.6831,47.7185,22600.0
2011-04-04 14:35:00,53.87,53.93,53.86,53.92,19900.0,47.7096,47.7628,47.7008,47.7539,19900.0
2011-04-04 14:40:00,53.92,53.92,53.85,53.9,8100.0,47.7539,47.7539,47.6919,47.7362,8100.0
2011-04-04 14:45:00,53.91,53.93,53.88,53.91,8900.0,47.7451,47.7628,47.7185,47.7451,8900.0
2011-04-04 14:50:00,53.91,53.93,53.89,53.9,11000.0,47.7451,47.7628,47.7274,47.7362,11000.0
2011-04-04 14:55:00,53.9,53.91,53.89,53.9,4900.0,47.7362,47.7451,47.7274,47.7362,4900.0
2011-04-04 15:00:00,53.91,53.91,53.87,53.9,32600.0,47.7451,47.7451,47.7096,47.7362,32600.0
2011-04-04 15:05:00,53.91,53.92,53.89,53.89,27100.0,47.7451,47.7539,47.7274,47.7274,27100.0
2011-04-04 15:10:00,53.89,53.91,53.89,53.9,14500.0,47.7274,47.7451,47.7274,47.7362,14500.0
2011-04-04 15:15:00,53.91,53.95,53.9,53.92,14700.0,47.7451,47.7805,47.7362,47.7539,14700.0
2011-04-04 15:20:00,53.92,53.93,53.9,53.92,10400.0,47.7539,47.7628,47.7362,47.7539,10400.0
2011-04-04 15:25:00,53.93,54.0,53.91,53.98,20300.0,47.7628,47.8248,47.7451,47.8071,20300.0
2011-04-04 15:30:00,53.98,54.0,53.96,53.97,26300.0,47.8071,47.8248,47.7894,47.7982,26300.0
2011-04-04 15:35:00,53.97,54.03,53.97,54.02,29800.0,47.7982,47.8513,47.7982,47.8425,29800.0
2011-04-04 15:40:00,54.02,54.04,53.99,54.01,26000.0,47.8425,47.8602,47.8159,47.8336,26000.0
2011-04-04 15:45:00,54.01,54.08,54.0,54.05,37900.0,47.8336,47.8956,47.8248,47.8691,37900.0
2011-04-04 15:50:00,54.05,54.1,54.04,54.07,46100.0,47.8691,47.9133,47.8602,47.8868,46100.0
2011-04-04 15:55:00,54.06,54.09,54.02,54.09,94000.0,47.8779,47.9045,47.8425,47.9045,94000.0
2011-04-05 09:30:00,53.85,53.99,53.82,53.96,50900.0,47.6919,47.8159,47.6654,47.7894,50900.0
2011-04-05 09:35:00,53.96,54.01,53.66,53.71,68100.0,47.7894,47.8336,47.5237,47.5679,68100.0
2011-04-05 09:40:00,53.69,53.75,53.47,53.63,49800.0,47.5502,47.6034,47.3554,47.4971,49800.0
2011-04-05 09:45:00,53.62,53.87,53.62,53.77,51600.0,47.4882,47.7096,47.4882,47.6211,51600.0
2011-04-05 09:50:00,53.77,53.99,53.68,53.68,52000.0,47.6211,47.8159,47.5414,47.5414,52000.0
2011-04-05 09:55:00,53.68,53.69,53.49,53.53,65900.0,47.5414,47.5502,47.3731,47.4085,65900.0
2011-04-05 10:00:00,53.54,53.66,53.46,53.55,62600.0,47.4174,47.5237,47.3465,47.4262,62600.0
2011-04-05 10:05:00,53.55,53.58,53.48,53.54,51700.0,47.4262,47.4528,47.3642,47.4174,51700.0
2011-04-05 10:10:00,53.51,53.55,53.4,53.4,138300.0,47.3908,47.4262,47.2934,47.2934,138300.0
2011-04-05 10:15:00,53.4,53.54,53.38,53.42,20500.0,47.2934,47.4174,47.2757,47.3111,20500.0
2011-04-05 10:20:00,53.41,53.58,53.37,53.57,18100.0,47.3023,47.4528,47.2668,47.444,18100.0
2011-04-05 10:25:00,53.58,53.76,53.58,53.7,22800.0,47.4528,47.6122,47.4528,47.5591,22800.0
2011-04-05 10:30:00,53.69,53.81,53.67,53.69,17600.0,47.5502,47.6565,47.5325,47.5502,17600.0
2011-04-05 10:35:00,53.69,53.83,53.69,53.73,21200.0,47.5502,47.6742,47.5502,47.5857,21200.0
2011-04-05 10:40:00,53.74,53.84,53.74,53.83,10300.0,47.5945,47.6831,47.5945,47.6742,10300.0
2011-04-05 10:45:00,53.84,53.93,53.83,53.89,10900.0,47.6831,47.7628,47.6742,47.7274,10900.0
2011-04-05 10:50:00,53.91,53.98,53.85,53.85,22800.0,47.7451,47.8071,47.6919,47.6919,22800.0
2011-04-05 10:55:00,53.85,53.85,53.72,53.76,18000.0,47.6919,47.6919,47.5768,47.6122,18000.0
2011-04-05 11:00:00,53.77,53.83,53.77,53.78,13400.0,47.6211,47.6742,47.6211,47.6299,13400.0
2011-04-05 11:05:00,53.79,53.86,53.75,53.85,14300.0,47.6388,47.7008,47.6034,47.6919,14300.0
2011-04-05 11:10:00,53.85,53.85,53.72,53.74,7800.0,47.6919,47.6919,47.5768,47.5945,7800.0
2011-04-05 11:15:00,53.74,53.75,53.69,53.71,12100.0,47.5945,47.6034,47.5502,47.5679,12100.0
2011-04-05 11:20:00,53.71,53.74,53.69,53.73,14900.0,47.5679,47.5945,47.5502,47.5857,14900.0
2011-04-05 11:25:00,53.74,53.79,53.73,53.75,13200.0,47.5945,47.6388,47.5857,47.6034,13200.0
2011-04-05 11:30:00,53.76,53.8,53.76,53.8,11800.0,47.6122,47.6477,47.6122,47.6477,11800.0
2011-04-05 11:35:00,53.8,53.94,53.8,53.93,26600.0,47.6477,47.7716,47.6477,47.7628,26600.0
2011-04-05 11:40:00,53.93,54.0,53.92,54.0,40500.0,47.7628,47.8248,47.7539,47.8248,40500.0
2011-04-05 11:45:00,53.99,54.0,53.96,53.97,12600.0,47.8159,47.8248,47.7894,47.7982,12600.0
2011-04-05 11:50:00,53.97,53.97,53.86,53.9,13000.0,47.7982,47.7982,47.7008,47.7362,13000.0
2011-04-05 11:55:00,53.9,54.0,53.89,53.94,21200.0,47.7362,47.8248,47.7274,47.7716,21200.0
2011-04-05 12:00:00,53.94,53.94,53.9,53.92,10100.0,47.7716,47.7716,47.7362,47.7539,10100.0
2011-04-05 12:05:00,53.92,53.92,53.81,53.82,9900.0,47.7539,47.7539,47.6565,47.6654,9900.0
2011-04-05 12:10:00,53.83,53.83,53.74,53.78,11200.0,47.6742,47.6742,47.5945,47.6299,11200.0
2011-04-05 12:15:00,53.78,53.78,53.72,53.72,9900.0,47.6299,47.6299,47.5768,47.5768,9900.0
2011-04-05 12:20:00,53.71,53.76,53.71,53.71,11900.0,47.5679,47.6122,47.5679,47.5679,11900.0
2011-04-05 12:25:00,53.7,53.71,53.67,53.69,12800.0,47.5591,47.5679,47.5325,47.5502,12800.0
2011-04-05 12:30:00,53.69,53.76,53.69,53.76,38700.0,47.5502,47.6122,47.5502,47.6122,38700.0
2011-04-05 12:35:00,53.76,53.79,53.71,53.76,27800.0,47.6122,47.6388,47.5679,47.6122,27800.0
2011-04-05 12:40:00,53.75,53.83,53.75,53.82,23100.0,47.6034,47.6742,47.6034,47.6654,23100.0
2011-04-05 12:45:00,53.81,53.89,53.81,53.85,27500.0,47.6565,47.7274,47.6565,47.6919,27500.0
2011-04-05 12:50:00,53.84,53.91,53.82,53.89,20300.0,47.6831,47.7451,47.6654,47.7274,20300.0
2011-04-05 12:55:00,53.89,53.94,53.86,53.89,17100.0,47.7274,47.7716,47.7008,47.7274,17100.0
2011-04-05 13:00:00,53.89,53.94,53.86,53.92,14600.0,47.7274,47.7716,47.7008,47.7539,14600.0
2011-04-05 13:05:00,53.91,53.97,53.9,53.93,17800.0,47.7451,47.7982,47.7362,47.7628,17800.0
2011-04-05 13:10:00,53.93,54.0,53.93,53.95,13300.0,47.7628,47.8248,47.7628,47.7805,13300.0
2011-04-05 13:15:00,53.95,53.97,53.93,53.96,10200.0,47.7805,47.7982,47.7628,47.7894,10200.0
2011-04-05 13:20:00,53.96,54.0,53.95,54.0,15700.0,47.7894,47.8248,47.7805,47.8248,15700.0
2011-04-05 13:25:00,54.0,54.01,53.97,53.99,9400.0,47.8248,47.8336,47.7982,47.8159,9400.0
2011-04-05 13:30:00,53.99,54.0,53.94,53.94,13400.0,47.8159,47.8248,47.7716,47.7716,13400.0
2011-04-05 13:35:00,53.94,53.95,53.88,53.89,50900.0,47.7716,47.7805,47.7185,47.7274,50900.0
2011-04-05 13:40:00,53.89,53.9,53.88,53.89,18400.0,47.7274,47.7362,47.7185,47.7274,18400.0
2011-04-05 13:45:00,53.88,53.89,53.79,53.82,47000.0,47.7185,47.7274,47.6388,47.6654,47000.0
2011-04-05 13:50:00,53.8,53.84,53.74,53.8,20200.0,47.6477,47.6831,47.5945,47.6477,20200.0
2011-04-05 13:55:00,53.8,53.84,53.79,53.82,6900.0,47.6477,47.6831,47.6388,47.6654,6900.0
2011-04-05 14:00:00,53.81,53.85,53.69,53.69,17200.0,47.6565,47.6919,47.5502,47.5502,17200.0
2011-04-05 14:05:00,53.68,53.77,53.68,53.74,75400.0,47.5414,47.6211,47.5414,47.5945,75400.0
2011-04-05 14:10:00,53.74,53.79,53.73,53.77,10500.0,47.5945,47.6388,47.5857,47.6211,10500.0
2011-04-05 14:15:00,53.76,53.79,53.71,53.77,12400.0,47.6122,47.6388,47.5679,47.6211,12400.0
2011-04-05 14:20:00,53.76,53.82,53.76,53.8,7400.0,47.6122,47.6654,47.6122,47.6477,7400.0
2011-04-05 14:25:00,53.8,53.83,53.8,53.81,7800.0,47.6477,47.6742,47.6477,47.6565,7800.0
2011-04-05 14:30:00,53.82,53.82,53.74,53.74,7900.0,47.6654,47.6654,47.5945,47.5945,7900.0
2011-04-05 14:35:00,53.74,53.75,53.7,53.71,9900.0,47.5945,47.6034,47.5591,47.5679,9900.0
2011-04-05 14:40:00,53.71,53.71,53.61,53.61,16900.0,47.5679,47.5679,47.4794,47.4794,16900.0
2011-04-05 14:45:00,53.61,53.68,53.61,53.67,15100.0,47.4794,47.5414,47.4794,47.5325,15100.0
2011-04-05 14:50:00,53.66,53.66,53.6,53.61,23000.0,47.5237,47.5237,47.4705,47.4794,23000.0
2011-04-05 14:55:00,53.61,53.67,53.61,53.65,12300.0,47.4794,47.5325,47.4794,47.5148,12300.0
2011-04-05 15:00:00,53.64,53.68,53.61,53.61,22900.0,47.5059,47.5414,47.4794,47.4794,22900.0
2011-04-05 15:05:00,53.61,53.63,53.59,53.6,51600.0,47.4794,47.4971,47.4617,47.4705,51600.0
2011-04-05 15:10:00,53.6,53.63,53.5,53.6,81100.0,47.4705,47.4971,47.382,47.4705,81100.0
2011-04-05 15:15:00,53.61,53.67,53.6,53.67,18500.0,47.4794,47.5325,47.4705,47.5325,18500.0
2011-04-05 15:20:00,53.66,53.66,53.6,53.63,39100.0,47.5237,47.5237,47.4705,47.4971,39100.0
2011-04-05 15:25:00,53.62,53.63,53.6,53.61,41200.0,47.4882,47.4971,47.4705,47.4794,41200.0
2011-04-05 15:30:00,53.6,53.63,53.55,53.55,45600.0,47.4705,47.4971,47.4262,47.4262,45600.0
2011-04-05 15:35:00,53.55,53.64,53.55,53.6,45900.0,47.4262,47.5059,47.4262,47.4705,45900.0
2011-04-05 15:40:00,53.61,53.62,53.57,53.58,29100.0,47.4794,47.4882,47.444,47.4528,29100.0
2011-04-05 15:45:00,53.58,53.59,53.55,53.57,42000.0,47.4528,47.4617,47.4262,47.444,42000.0
2011-04-05 15:50:00,53.57,53.57,53.45,53.47,63600.0,47.444,47.444,47.3377,47.3554,63600.0
2011-04-05 15:55:00,53.46,53.55,53.46,53.49,122700.0,47.3465,47.4262,47.3465,47.3731,122700.0
2011-04-06 09:30:00,53.76,53.83,53.7,53.8,56400.0,47.6122,47.6742,47.5591,47.6477,56400.0
2011-04-06 09:35:00,53.79,53.93,53.74,53.88,35700.0,47.6388,47.7628,47.5945,47.7185,35700.0
2011-04-06 09:40:00,53.9,54.13,53.9,54.07,32900.0,47.7362,47.9399,47.7362,47.8868,32900.0
2011-04-06 09:45:00,54.11,54.14,53.97,54.0,30400.0,47.9222,47.9488,47.7982,47.8248,30400.0
2011-04-06 09:50:00,54.0,54.0,53.87,53.87,60000.0,47.8248,47.8248,47.7096,47.7096,60000.0
2011-04-06 09:55:00,53.85,53.89,53.68,53.68,14900.0,47.6919,47.7274,47.5414,47.5414,14900.0
2011-04-06 10:00:00,53.67,53.7,53.56,53.61,42200.0,47.5325,47.5591,47.4351,47.4794,42200.0
2011-04-06 10:05:00,53.62,53.72,53.57,53.57,10200.0,47.4882,47.5768,47.444,47.444,10200.0
2011-04-06 10:10:00,53.58,53.67,53.44,53.45,25300.0,47.4528,47.5325,47.3288,47.3377,25300.0
2011-04-06 10:15:00,53.45,53.45,53.22,53.3,50300.0,47.3377,47.3377,47.134,47.2048,50300.0
2011-04-06 10:20:00,53.3,53.37,53.28,53.32,34400.0,47.2048,47.2668,47.1871,47.2225,34400.0
2011-04-06 10:25:00,53.32,53.39,53.28,53.33,14300.0,47.2225,47.2845,47.1871,47.2314,14300.0
2011-04-06 10:30:00,53.34,53.41,53.24,53.4,13200.0,47.2403,47.3023,47.1517,47.2934,13200.0
2011-04-06 10:35:00,53.4,53.41,53.27,53.32,17200.0,47.2934,47.3023,47.1783,47.2225,17200.0
2011-04-06 10:40:00,53.32,53.55,53.32,53.55,16800.0,47.2225,47.4262,47.2225,47.4262,16800.0
2011-04-06 10:45:00,53.53,53.58,53.5,53.52,11800.0,47.4085,47.4528,47.382,47.3997,11800.0
2011-04-06 10:50:00,53.53,53.53,53.43,53.51,14500.0,47.4085,47.4085,47.32,47.3908,14500.0
2011-04-06 10:55:00,53.52,53.54,53.49,53.53,11800.0,47.3997,47.4174,47.3731,47.4085,11800.0
2011-04-06 11:00:00,53.52,53.52,53.45,53.51,13400.0,47.3997,47.3997,47.3377,47.3908,13400.0
2011-04-06 11:05:00,53.51,53.51,53.23,53.25,25300.0,47.3908,47.3908,47.1428,47.1605,25300.0
2011-04-06 11:10:00,53.22,53.28,53.14,53.23,44300.0,47.134,47.1871,47.0631,47.1428,44300.0
2011-04-06 11:15:00,53.23,53.32,53.23,53.28,17500.0,47.1428,47.2225,47.1428,47.1871,17500.0
2011-04-06 11:20:00,53.28,53.36,53.26,53.36,33700.0,47.1871,47.258,47.1694,47.258,33700.0
2011-04-06 11:25:00,53.36,53.39,53.32,53.38,33100.0,47.258,47.2845,47.2225,47.2757,33100.0
2011-04-06 11:30:00,53.38,53.41,53.35,53.38,20800.0,47.2757,47.3023,47.2491,47.2757,20800.0
2011-04-06 11:35:00,53.37,53.38,53.22,53.23,13200.0,47.2668,47.2757,47.134,47.1428,13200.0
2011-04-06 11:40:00,53.24,53.32,53.23,53.26,14200.0,47.1517,47.2225,47.1428,47.1694,14200.0
2011-04-06 11:45:00,53.26,53.33,53.26,53.3,9000.0,47.1694,47.2314,47.1694,47.2048,9000.0
2011-04-06 11:50:00,53.3,53.35,53.25,53.34,19500.0,47.2048,47.2491,47.1605,47.2403,19500.0
2011-04-06 11:55:00,53.35,53.35,53.13,53.14,21800.0,47.2491,47.2491,47.0543,47.0631,21800.0
2011-04-06 12:00:00,53.14,53.21,53.13,53.16,8000.0,47.0631,47.1251,47.0543,47.0808,8000.0
2011-04-06 12:05:00,53.15,53.3,53.07,53.23,30200.0,47.072,47.2048,47.0011,47.1428,30200.0
2011-04-06 12:10:00,53.24,53.32,53.24,53.32,17100.0,47.1517,47.2225,47.1517,47.2225,17100.0
2011-04-06 12:15:00,53.33,53.33,53.21,53.21,18900.0,47.2314,47.2314,47.1251,47.1251,18900.0
2011-04-06 12:20:00,53.22,53.36,53.22,53.34,26800.0,47.134,47.258,47.134,47.2403,26800.0
2011-04-06 12:25:00,53.34,53.41,53.34,53.38,15600.0,47.2403,47.3023,47.2403,47.2757,15600.0
2011-04-06 12:30:00,53.38,53.41,53.36,53.36,10300.0,47.2757,47.3023,47.258,47.258,10300.0
2011-04-06 12:35:00,53.36,53.38,53.32,53.33,11400.0,47.258,47.2757,47.2225,47.2314,11400.0
2011-04-06 12:40:00,53.34,53.41,53.33,53.35,39000.0,47.2403,47.3023,47.2314,47.2491,39000.0
2011-04-06 12:45:00,53.34,53.39,53.31,53.34,30800.0,47.2403,47.2845,47.2137,47.2403,30800.0
2011-04-06 12:50:00,53.34,53.36,53.31,53.32,30200.0,47.2403,47.258,47.2137,47.2225,30200.0
2011-04-06 12:55:00,53.32,53.4,53.32,53.39,24400.0,47.2225,47.2934,47.2225,47.2845,24400.0
2011-04-06 13:00:00,53.38,53.44,53.37,53.4,13000.0,47.2757,47.3288,47.2668,47.2934,13000.0
2011-04-06 13:05:00,53.4,53.43,53.4,53.42,7100.0,47.2934,47.32,47.2934,47.3111,7100.0
2011-04-06 13:10:00,53.42,53.47,53.42,53.44,15300.0,47.3111,47.3554,47.3111,47.3288,15300.0
2011-04-06 13:15:00,53.45,53.5,53.45,53.45,11700.0,47.3377,47.382,47.3377,47.3377,11700.0
2011-04-06 13:20:00,53.45,53.46,53.34,53.34,12300.0,47.3377,47.3465,47.2403,47.2403,12300.0
2011-04-06 13:25:00,53.35,53.48,53.35,53.48,15700.0,47.2491,47.3642,47.2491,47.3642,15700.0
2011-04-06 13:30:00,53.48,53.52,53.47,53.51,17100.0,47.3642,47.3997,47.3554,47.3908,17100.0
2011-04-06 13:35:00,53.52,53.54,53.48,53.5,13100.0,47.3997,47.4174,47.3642,47.382,13100.0
2011-04-06 13:40:00,53.51,53.52,53.5,53.5,8200.0,47.3908,47.3997,47.382,47.382,8200.0
2011-04-06 13:45:00,53.51,53.52,53.45,53.46,16800.0,47.3908,47.3997,47.3377,47.3465,16800.0
2011-04-06 13:50:00,53.47,53.51,53.47,53.51,13700.0,47.3554,47.3908,47.3554,47.3908,13700.0
2011-04-06 13:55:00,53.52,53.52,53.51,53.52,12300.0,47.3997,47.3997,47.3908,47.3997,12300.0
2011-04-06 14:00:00,53.52,53.52,53.46,53.47,15300.0,47.3997,47.3997,47.3465,47.3554,15300.0
2011-04-06 14:05:00,53.47,53.57,53.47,53.57,15600.0,47.3554,47.444,47.3554,47.444,15600.0
2011-04-06 14:10:00,53.57,53.64,53.57,53.64,16800.0,47.444,47.5059,47.444,47.5059,16800.0
2011-04-06 14:15:00,53.64,53.65,53.55,53.55,18400.0,47.5059,47.5148,47.4262,47.4262,18400.0
2011-04-06 14:20:00,53.55,53.56,53.52,53.52,13900.0,47.4262,47.4351,47.3997,47.3997,13900.0
2011-04-06 14:25:00,53.52,53.55,53.52,53.54,10600.0,47.3997,47.4262,47.3997,47.4174,10600.0
2011-04-06 14:30:00,53.53,53.62,53.53,53.6,24400.0,47.4085,47.4882,47.4085,47.4705,24400.0
2011-04-06 14:35:00,53.61,53.63,53.6,53.62,14700.0,47.4794,47.4971,47.4705,47.4882,14700.0
2011-04-06 14:40:00,53.62,53.62,53.58,53.59,17300.0,47.4882,47.4882,47.4528,47.4617,17300.0
2011-04-06 14:45:00,53.6,53.68,53.6,53.67,21500.0,47.4705,47.5414,47.4705,47.5325,21500.0
2011-04-06 14:50:00,53.68,53.69,53.63,53.63,25800.0,47.5414,47.5502,47.4971,47.4971,25800.0
2011-04-06 14:55:00,53.63,53.64,53.61,53.63,17300.0,47.4971,47.5059,47.4794,47.4971,17300.0
2011-04-06 15:00:00,53.63,53.65,53.63,53.63,18000.0,47.4971,47.5148,47.4971,47.4971,18000.0
2011-04-06 15:05:00,53.64,53.65,53.63,53.64,28300.0,47.5059,47.5148,47.4971,47.5059,28300.0
2011-04-06 15:10:00,53.64,53.65,53.6,53.61,24200.0,47.5059,47.5148,47.4705,47.4794,24200.0
2011-04-06 15:15:00,53.61,53.65,53.61,53.64,32100.0,47.4794,47.5148,47.4794,47.5059,32100.0
2011-04-06 15:20:00,53.64,53.64,53.57,53.58,26000.0,47.5059,47.5059,47.444,47.4528,26000.0
2011-04-06 15:25:00,53.57,53.6,53.54,53.54,30300.0,47.444,47.4705,47.4174,47.4174,30300.0
2011-04-06 15:30:00,53.54,53.62,53.54,53.62,21000.0,47.4174,47.4882,47.4174,47.4882,21000.0
2011-04-06 15:35:00,53.62,53.67,53.61,53.67,25300.0,47.4882,47.5325,47.4794,47.5325,25300.0
2011-04-06 15:40:00,53.67,53.71,53.66,53.66,46000.0,47.5325,47.5679,47.5237,47.5237,46000.0
2011-04-06 15:45:00,53.67,53.7,53.65,53.7,32700.0,47.5325,47.5591,47.5148,47.5591,32700.0
2011-04-06 15:50:00,53.7,53.7,53.67,53.69,40300.0,47.5591,47.5591,47.5325,47.5502,40300.0
2011-04-06 15:55:00,53.69,53.73,53.66,53.66,82800.0,47.5502,47.5857,47.5237,47.5237,82800.0
2011-04-07 09:30:00,53.47,53.47,53.16,53.4,47000.0,47.3554,47.3554,47.0808,47.2934,47000.0
2011-04-07 09:35:00,53.44,53.52,53.32,53.43,33300.0,47.3288,47.3997,47.2225,47.32,33300.0
2011-04-07 09:40:00,53.47,53.67,53.46,53.55,27800.0,47.3554,47.5325,47.3465,47.4262,27800.0
2011-04-07 09:45:00,53.55,53.77,53.55,53.75,25400.0,47.4262,47.6211,47.4262,47.6034,25400.0
2011-04-07 09:50:00,53.75,53.95,53.75,53.94,33000.0,47.6034,47.7805,47.6034,47.7716,33000.0
2011-04-07 09:55:00,53.93,53.97,53.8,53.81,21400.0,47.7628,47.7982,47.6477,47.6565,21400.0
2011-04-07 10:00:00,53.82,53.89,53.81,53.88,25100.0,47.6654,47.7274,47.6565,47.7185,25100.0
2011-04-07 10:05:00,53.86,53.95,53.83,53.92,23400.0,47.7008,47.7805,47.6742,47.7539,23400.0
2011-04-07 10:10:00,53.91,54.0,53.88,53.99,19700.0,47.7451,47.8248,47.7185,47.8159,19700.0
2011-04-07 10:15:00,53.99,54.0,53.87,53.88,21700.0,47.8159,47.8248,47.7096,47.7185,21700.0
2011-04-07 10:20:00,53.87,53.94,53.87,53.92,13400.0,47.7096,47.7716,47.7096,47.7539,13400.0
2011-04-07 10:25:00,53.94,53.98,53.8,53.82,24000.0,47.7716,47.8071,47.6477,47.6654,24000.0
2011-04-07 10:30:00,53.82,53.91,53.82,53.88,14600.0,47.6654,47.7451,47.6654,47.7185,14600.0
2011-04-07 10:35:00,53.89,53.9,53.5,53.59,39000.0,47.7274,47.7362,47.382,47.4617,39000.0
2011-04-07 10:40:00,53.6,53.63,53.32,53.41,72000.0,47.4705,47.4971,47.2225,47.3023,72000.0
2011-04-07 10:45:00,53.4,53.66,53.33,53.66,68300.0,47.2934,47.5237,47.2314,47.5237,68300.0
2011-04-07 10:50:00,53.66,53.7,53.6,53.65,18800.0,47.5237,47.5591,47.4705,47.5148,18800.0
2011-04-07 10:55:00,53.64,53.67,53.57,53.61,14900.0,47.5059,47.5325,47.444,47.4794,14900.0
2011-04-07 11:00:00,53.61,53.64,53.59,53.63,16900.0,47.4794,47.5059,47.4617,47.4971,16900.0
2011-04-07 11:05:00,53.64,53.77,53.64,53.69,30400.0,47.5059,47.6211,47.5059,47.5502,30400.0
2011-04-07 11:10:00,53.69,53.76,53.65,53.69,16500.0,47.5502,47.6122,47.5148,47.5502,16500.0
2011-04-07 11:15:00,53.71,53.71,53.61,53.63,9000.0,47.5679,47.5679,47.4794,47.4971,9000.0
2011-04-07 11:20:00,53.62,53.76,53.58,53.74,17300.0,47.4882,47.6122,47.4528,47.5945,17300.0
2011-04-07 11:25:00,53.75,53.79,53.71,53.78,24800.0,47.6034,47.6388,47.5679,47.6299,24800.0
2011-04-07 11:30:00,53.77,53.77,53.6,53.64,55600.0,47.6211,47.6211,47.4705,47.5059,55600.0
2011-04-07 11:35:00,53.65,53.72,53.59,53.59,42300.0,47.5148,47.5768,47.4617,47.4617,42300.0
2011-04-07 11:40:00,53.6,53.7,53.56,53.67,25000.0,47.4705,47.5591,47.4351,47.5325,25000.0
2011-04-07 11:45:00,53.7,53.73,53.67,53.71,25300.0,47.5591,47.5857,47.5325,47.5679,25300.0
2011-04-07 11:50:00,53.71,53.76,53.7,53.73,29700.0,47.5679,47.6122,47.5591,47.5857,29700.0
2011-04-07 11:55:00,53.72,53.86,53.7,53.86,28400.0,47.5768,47.7008,47.5591,47.7008,28400.0
2011-04-07 12:00:00,53.86,53.89,53.75,53.75,7000.0,47.7008,47.7274,47.6034,47.6034,7000.0
2011-04-07 12:05:00,53.75,53.98,53.75,53.98,18900.0,47.6034,47.8071,47.6034,47.8071,18900.0
2011-04-07 12:10:00,53.92,54.02,53.9,54.0,16100.0,47.7539,47.8425,47.7362,47.8248,16100.0
2011-04-07 12:15:00,54.01,54.06,54.01,54.04,16500.0,47.8336,47.8779,47.8336,47.8602,16500.0
2011-04-07 12:20:00,54.04,54.08,54.0,54.03,23900.0,47.8602,47.8956,47.8248,47.8513,23900.0
2011-04-07 12:25:00,54.04,54.07,53.99,54.02,18500.0,47.8602,47.8868,47.8159,47.8425,18500.0
2011-04-07 12:30:00,54.02,54.09,53.98,54.09,9400.0,47.8425,47.9045,47.8071,47.9045,9400.0
2011-04-07 12:35:00,54.09,54.26,54.09,54.24,47200.0,47.9045,48.055,47.9045,48.0373,47200.0
2011-04-07 12:40:00,54.24,54.28,54.2,54.21,27900.0,48.0373,48.0728,48.0019,48.0108,27900.0
2011-04-07 12:45:00,54.22,54.25,54.16,54.22,39700.0,48.0196,48.0462,47.9665,48.0196,39700.0
2011-04-07 12:50:00,54.22,54.33,54.19,54.32,37900.0,48.0196,48.117,47.9931,48.1082,37900.0
2011-04-07 12:55:00,54.31,54.33,54.27,54.33,22800.0,48.0993,48.117,48.0639,48.117,22800.0
2011-04-07 13:00:00,54.32,54.33,54.23,54.25,33100.0,48.1082,48.117,48.0285,48.0462,33100.0
2011-04-07 13:05:00,54.24,54.25,54.19,54.22,22900.0,48.0373,48.0462,47.9931,48.0196,22900.0
2011-04-07 13:10:00,54.22,54.23,54.12,54.12,26100.0,48.0196,48.0285,47.9311,47.9311,26100.0
2011-04-07 13:15:00,54.11,54.15,54.11,54.14,21500.0,47.9222,47.9576,47.9222,47.9488,21500.0
2011-04-07 13:20:00,54.13,54.15,54.06,54.13,26700.0,47.9399,47.9576,47.8779,47.9399,26700.0
2011-04-07 13:25:00,54.14,54.14,54.03,54.04,25500.0,47.9488,47.9488,47.8513,47.8602,25500.0
2011-04-07 13:30:00,54.02,54.06,53.97,54.0,31600.0,47.8425,47.8779,47.7982,47.8248,31600.0
2011-04-07 13:35:00,53.99,54.0,53.95,53.95,12700.0,47.8159,47.8248,47.7805,47.7805,12700.0
2011-04-07 13:40:00,53.96,53.97,53.87,53.9,23500.0,47.7894,47.7982,47.7096,47.7362,23500.0
2011-04-07 13:45:00,53.9,53.91,53.81,53.88,26800.0,47.7362,47.7451,47.6565,47.7185,26800.0
2011-04-07 13:50:00,53.89,53.98,53.89,53.97,15000.0,47.7274,47.8071,47.7274,47.7982,15000.0
2011-04-07 13:55:00,53.98,54.02,53.97,53.98,50900.0,47.8071,47.8425,47.7982,47.8071,50900.0
2011-04-07 14:00:00,53.97,53.99,53.96,53.96,15000.0,47.7982,47.8159,47.7894,47.7894,15000.0
2011-04-07 14:05:00,53.96,53.99,53.92,53.97,40900.0,47.7894,47.8159,47.7539,47.7982,40900.0
2011-04-07 14:10:00,53.96,54.0,53.94,53.99,21200.0,47.7894,47.8248,47.7716,47.8159,21200.0
2011-04-07 14:15:00,53.99,54.03,53.98,53.99,33100.0,47.8159,47.8513,47.8071,47.8159,33100.0
2011-04-07 14:20:00,53.99,54.0,53.96,53.99,18500.0,47.8159,47.8248,47.7894,47.8159,18500.0
2011-04-07 14:25:00,53.99,54.0,53.93,53.94,13700.0,47.8159,47.8248,47.7628,47.7716,13700.0
2011-04-07 14:30:00,53.94,53.98,53.92,53.96,34300.0,47.7716,47.8071,47.7539,47.7894,34300.0
2011-04-07 14:35:00,53.96,54.08,53.94,54.07,28700.0,47.7894,47.8956,47.7716,47.8868,28700.0
2011-04-07 14:40:00,54.06,54.06,53.99,54.05,117100.0,47.8779,47.8779,47.8159,47.8691,117100.0
2011-04-07 14:45:00,54.06,54.06,53.97,53.97,8100.0,47.8779,47.8779,47.7982,47.7982,8100.0
2011-04-07 14:50:00,53.97,54.02,53.95,54.0,17500.0,47.7982,47.8425,47.7805,47.8248,17500.0
2011-04-07 14:55:00,54.0,54.01,53.95,53.97,13800.0,47.8248,47.8336,47.7805,47.7982,13800.0
2011-04-07 15:00:00,53.96,53.97,53.93,53.97,24700.0,47.7894,47.7982,47.7628,47.7982,24700.0
2011-04-07 15:05:00,53.98,53.98,53.95,53.95,15400.0,47.8071,47.8071,47.7805,47.7805,15400.0
2011-04-07 15:10:00,53.96,53.96,53.89,53.91,44100.0,47.7894,47.7894,47.7274,47.7451,44100.0
2011-04-07 15:15:00,53.91,53.96,53.9,53.96,15400.0,47.7451,47.7894,47.7362,47.7894,15400.0
2011-04-07 15:20:00,53.97,53.97,53.9,53.91,18200.0,47.7982,47.7982,47.7362,47.7451,18200.0
2011-04-07 15:25:00,53.9,53.91,53.79,53.81,50900.0,47.7362,47.7451,47.6388,47.6565,50900.0
2011-04-07 15:30:00,53.81,53.83,53.75,53.77,30900.0,47.6565,47.6742,47.6034,47.6211,30900.0
2011-04-07 15:35:00,53.77,53.81,53.76,53.8,27300.0,47.6211,47.6565,47.6122,47.6477,27300.0
2011-04-07 15:40:00,53.81,53.85,53.78,53.8,30400.0,47.6565,47.6919,47.6299,47.6477,30400.0
2011-04-07 15:45:00,53.8,53.82,53.77,53.78,46500.0,47.6477,47.6654,47.6211,47.6299,46500.0
2011-04-07 15:50:00,53.78,53.78,53.72,53.73,59400.0,47.6299,47.6299,47.5768,47.5857,59400.0
2011-04-07 15:55:00,53.74,53.75,53.69,53.72,126900.0,47.5945,47.6034,47.5502,47.5768,126900.0
2011-04-08 09:30:00,53.95,54.01,53.67,53.77,27700.0,47.7805,47.8336,47.5325,47.6211,27700.0
2011-04-08 09:35:00,53.79,53.92,53.73,53.73,14900.0,47.6388,47.7539,47.5857,47.5857,14900.0
2011-04-08 09:40:00,53.72,53.89,53.72,53.89,16700.0,47.5768,47.7274,47.5768,47.7274,16700.0
2011-04-08 09:45:00,53.9,53.9,53.71,53.75,19100.0,47.7362,47.7362,47.5679,47.6034,19100.0
2011-04-08 09:50:00,53.75,53.75,53.47,53.51,43400.0,47.6034,47.6034,47.3554,47.3908,43400.0
2011-04-08 09:55:00,53.54,53.57,53.45,53.55,25100.0,47.4174,47.444,47.3377,47.4262,25100.0
2011-04-08 10:00:00,53.56,53.63,53.55,53.63,30400.0,47.4351,47.4971,47.4262,47.4971,30400.0
2011-04-08 10:05:00,53.64,53.66,53.54,53.54,18900.0,47.5059,47.5237,47.4174,47.4174,18900.0
2011-04-08 10:10:00,53.54,53.69,53.54,53.67,17100.0,47.4174,47.5502,47.4174,47.5325,17100.0
2011-04-08 10:15:00,53.68,53.69,53.42,53.53,29400.0,47.5414,47.5502,47.3111,47.4085,29400.0
2011-04-08 10:20:00,53.53,53.55,53.38,53.52,18700.0,47.4085,47.4262,47.2757,47.3997,18700.0
2011-04-08 10:25:00,53.52,53.56,53.36,53.44,33100.0,47.3997,47.4351,47.258,47.3288,33100.0
2011-04-08 10:30:00,53.44,53.53,53.43,53.44,12900.0,47.3288,47.4085,47.32,47.3288,12900.0
2011-04-08 10:35:00,53.44,53.5,53.39,53.5,7500.0,47.3288,47.382,47.2845,47.382,7500.0
2011-04-08 10:40:00,53.5,53.51,53.47,53.49,10000.0,47.382,47.3908,47.3554,47.3731,10000.0
2011-04-08 10:45:00,53.48,53.57,53.48,53.56,11700.0,47.3642,47.444,47.3642,47.4351,11700.0
2011-04-08 10:50:00,53.56,53.57,53.45,53.51,12800.0,47.4351,47.444,47.3377,47.3908,12800.0
2011-04-08 10:55:00,53.5,53.5,53.32,53.32,35700.0,47.382,47.382,47.2225,47.2225,35700.0
2011-04-08 11:00:00,53.32,53.41,53.29,53.41,13800.0,47.2225,47.3023,47.196,47.3023,13800.0
2011-04-08 11:05:00,53.42,53.46,53.35,53.42,17400.0,47.3111,47.3465,47.2491,47.3111,17400.0
2011-04-08 11:10:00,53.44,53.47,53.4,53.46,12700.0,47.3288,47.3554,47.2934,47.3465,12700.0
2011-04-08 11:15:00,53.46,53.54,53.46,53.5,12800.0,47.3465,47.4174,47.3465,47.382,12800.0
2011-04-08 11:20:00,53.5,53.59,53.5,53.54,14200.0,47.382,47.4617,47.382,47.4174,14200.0
2011-04-08 11:25:00,53.55,53.6,53.48,53.52,15600.0,47.4262,47.4705,47.3642,47.3997,15600.0
2011-04-08 11:30:00,53.5,53.58,53.48,53.55,10300.0,47.382,47.4528,47.3642,47.4262,10300.0
2011-04-08 11:35:00,53.55,53.58,53.48,53.5,10500.0,47.4262,47.4528,47.3642,47.382,10500.0
2011-04-08 11:40:00,53.52,53.53,53.48,53.53,9900.0,47.3997,47.4085,47.3642,47.4085,9900.0
2011-04-08 11:45:00,53.53,53.57,53.51,53.52,5700.0,47.4085,47.444,47.3908,47.3997,5700.0
2011-04-08 11:50:00,53.52,53.53,53.46,53.46,7400.0,47.3997,47.4085,47.3465,47.3465,7400.0
2011-04-08 11:55:00,53.48,53.49,53.44,53.44,6800.0,47.3642,47.3731,47.3288,47.3288,6800.0
2011-04-08 12:00:00,53.44,53.46,53.4,53.42,8700.0,47.3288,47.3465,47.2934,47.3111,8700.0
2011-04-08 12:05:00,53.43,53.47,53.4,53.41,7200.0,47.32,47.3554,47.2934,47.3023,7200.0
2011-04-08 12:10:00,53.41,53.46,53.4,53.46,3800.0,47.3023,47.3465,47.2934,47.3465,3800.0
2011-04-08 12:15:00,53.46,53.52,53.46,53.51,4600.0,47.3465,47.3997,47.3465,47.3908,4600.0
2011-04-08 12:20:00,53.52,53.55,53.44,53.44,5700.0,47.3997,47.4262,47.3288,47.3288,5700.0
2011-04-08 12:25:00,53.45,53.53,53.44,53.53,8700.0,47.3377,47.4085,47.3288,47.4085,8700.0
2011-04-08 12:30:00,53.52,53.59,53.49,53.54,11200.0,47.3997,47.4617,47.3731,47.4174,11200.0
2011-04-08 12:35:00,53.53,53.6,53.53,53.56,6900.0,47.4085,47.4705,47.4085,47.4351,6900.0
2011-04-08 12:40:00,53.55,53.57,53.5,53.5,6500.0,47.4262,47.444,47.382,47.382,6500.0
2011-04-08 12:45:00,53.48,53.51,53.44,53.5,7900.0,47.3642,47.3908,47.3288,47.382,7900.0
2011-04-08 12:50:00,53.49,53.49,53.34,53.38,12600.0,47.3731,47.3731,47.2403,47.2757,12600.0
2011-04-08 12:55:00,53.37,53.41,53.32,53.4,11400.0,47.2668,47.3023,47.2225,47.2934,11400.0
2011-04-08 13:00:00,53.38,53.45,53.38,53.44,9000.0,47.2757,47.3377,47.2757,47.3288,9000.0
2011-04-08 13:05:00,53.44,53.47,53.41,53.46,7100.0,47.3288,47.3554,47.3023,47.3465,7100.0
2011-04-08 13:10:00,53.46,53.46,53.41,53.44,6000.0,47.3465,47.3465,47.3023,47.3288,6000.0
2011-04-08 13:15:00,53.44,53.49,53.43,53.45,15900.0,47.3288,47.3731,47.32,47.3377,15900.0
2011-04-08 13:20:00,53.46,53.54,53.44,53.53,5000.0,47.3465,47.4174,47.3288,47.4085,5000.0
2011-04-08 13:25:00,53.53,53.53,53.44,53.44,5900.0,47.4085,47.4085,47.3288,47.3288,5900.0
2011-04-08 13:30:00,53.45,53.5,53.42,53.47,12000.0,47.3377,47.382,47.3111,47.3554,12000.0
2011-04-08 13:35:00,53.49,53.5,53.46,53.49,6100.0,47.3731,47.382,47.3465,47.3731,6100.0
2011-04-08 13:40:00,53.49,53.49,53.46,53.47,8300.0,47.3731,47.3731,47.3465,47.3554,8300.0
2011-04-08 13:45:00,53.47,53.48,53.44,53.47,8900.0,47.3554,47.3642,47.3288,47.3554,8900.0
2011-04-08 13:50:00,53.48,53.5,53.45,53.49,8100.0,47.3642,47.382,47.3377,47.3731,8100.0
2011-04-08 13:55:00,53.5,53.5,53.43,53.48,7500.0,47.382,47.382,47.32,47.3642,7500.0
2011-04-08 14:00:00,53.48,53.49,53.47,53.49,4100.0,47.3642,47.3731,47.3554,47.3731,4100.0
2011-04-08 14:05:00,53.48,53.53,53.48,53.53,13700.0,47.3642,47.4085,47.3642,47.4085,13700.0
2011-04-08 14:10:00,53.52,53.55,53.43,53.43,25300.0,47.3997,47.4262,47.32,47.32,25300.0
2011-04-08 14:15:00,53.42,53.44,53.39,53.43,11100.0,47.3111,47.3288,47.2845,47.32,11100.0
2011-04-08 14:20:00,53.44,53.46,53.38,53.41,11300.0,47.3288,47.3465,47.2757,47.3023,11300.0
2011-04-08 14:25:00,53.43,53.45,53.36,53.4,7800.0,47.32,47.3377,47.258,47.2934,7800.0
2011-04-08 14:30:00,53.4,53.4,53.36,53.36,9500.0,47.2934,47.2934,47.258,47.258,9500.0
2011-04-08 14:35:00,53.37,53.37,53.22,53.32,19800.0,47.2668,47.2668,47.134,47.2225,19800.0
2011-04-08 14:40:00,53.32,53.32,53.26,53.26,9200.0,47.2225,47.2225,47.1694,47.1694,9200.0
2011-04-08 14:45:00,53.27,53.28,53.13,53.13,28900.0,47.1783,47.1871,47.0543,47.0543,28900.0
2011-04-08 14:50:00,53.12,53.13,53.02,53.05,66000.0,47.0454,47.0543,46.9568,46.9834,66000.0
2011-04-08 14:55:00,53.05,53.06,52.85,52.86,44000.0,46.9834,46.9923,46.8063,46.8151,44000.0
2011-04-08 15:00:00,52.85,53.01,52.84,53.0,30100.0,46.8063,46.948,46.7974,46.9391,30100.0
2011-04-08 15:05:00,53.0,53.1,52.97,53.1,130300.0,46.9391,47.0277,46.9126,47.0277,130300.0
2011-04-08 15:10:00,53.09,53.15,53.08,53.08,18800.0,47.0188,47.072,47.01,47.01,18800.0
2011-04-08 15:15:00,53.08,53.11,53.08,53.1,18100.0,47.01,47.0366,47.01,47.0277,18100.0
2011-04-08 15:20:00,53.1,53.11,53.06,53.1,38600.0,47.0277,47.0366,46.9923,47.0277,38600.0
2011-04-08 15:25:00,53.1,53.11,53.09,53.1,43100.0,47.0277,47.0366,47.0188,47.0277,43100.0
2011-04-08 15:30:00,53.09,53.11,53.08,53.09,79900.0,47.0188,47.0366,47.01,47.0188,79900.0
2011-04-08 15:35:00,53.09,53.11,53.05,53.08,49900.0,47.0188,47.0366,46.9834,47.01,49900.0
2011-04-08 15:40:00,53.09,53.18,53.08,53.13,50900.0,47.0188,47.0986,47.01,47.0543,50900.0
2011-04-08 15:45:00,53.14,53.22,53.14,53.2,83100.0,47.0631,47.134,47.0631,47.1163,83100.0
2011-04-08 15:50:00,53.19,53.21,53.16,53.19,94600.0,47.1074,47.1251,47.0808,47.1074,94600.0
2011-04-08 15:55:00,53.19,53.22,53.14,53.15,83400.0,47.1074,47.134,47.0631,47.072,83400.0
2011-04-11 09:30:00,53.23,53.9,53.23,53.67,57900.0,47.1428,47.7362,47.1428,47.5325,57900.0
2011-04-11 09:35:00,53.67,53.69,53.46,53.52,18500.0,47.5325,47.5502,47.3465,47.3997,18500.0
2011-04-11 09:40:00,53.48,53.56,53.35,53.43,19200.0,47.3642,47.4351,47.2491,47.32,19200.0
2011-04-11 09:45:00,53.42,53.53,53.42,53.5,16700.0,47.3111,47.4085,47.3111,47.382,16700.0
2011-04-11 09:50:00,53.5,53.64,53.46,53.62,45500.0,47.382,47.5059,47.3465,47.4882,45500.0
2011-04-11 09:55:00,53.63,53.67,53.5,53.5,6800.0,47.4971,47.5325,47.382,47.382,6800.0
2011-04-11 10:00:00,53.49,53.66,53.44,53.61,18900.0,47.3731,47.5237,47.3288,47.4794,18900.0
2011-04-11 10:05:00,53.6,53.6,53.29,53.32,51700.0,47.4705,47.4705,47.196,47.2225,51700.0
2011-04-11 10:10:00,53.31,53.48,53.25,53.45,26000.0,47.2137,47.3642,47.1605,47.3377,26000.0
2011-04-11 10:15:00,53.45,53.49,53.27,53.3,45600.0,47.3377,47.3731,47.1783,47.2048,45600.0
2011-04-11 10:20:00,53.31,53.37,53.26,53.33,17900.0,47.2137,47.2668,47.1694,47.2314,17900.0
2011-04-11 10:25:00,53.34,53.42,53.31,53.36,31800.0,47.2403,47.3111,47.2137,47.258,31800.0
2011-04-11 10:30:00,53.37,53.5,53.33,53.49,21200.0,47.2668,47.382,47.2314,47.3731,21200.0
2011-04-11 10:35:00,53.5,53.61,53.5,53.6,13600.0,47.382,47.4794,47.382,47.4705,13600.0
2011-04-11 10:40:00,53.58,53.72,53.56,53.7,19300.0,47.4528,47.5768,47.4351,47.5591,19300.0
2011-04-11 10:45:00,53.69,53.8,53.69,53.78,17300.0,47.5502,47.6477,47.5502,47.6299,17300.0
2011-04-11 10:50:00,53.78,53.8,53.65,53.72,17700.0,47.6299,47.6477,47.5148,47.5768,17700.0
2011-04-11 10:55:00,53.72,53.73,53.69,53.72,6300.0,47.5768,47.5857,47.5502,47.5768,6300.0
2011-04-11 11:00:00,53.72,53.73,53.61,53.61,6000.0,47.5768,47.5857,47.4794,47.4794,6000.0
2011-04-11 11:05:00,53.62,53.71,53.62,53.66,9400.0,47.4882,47.5679,47.4882,47.5237,9400.0
2011-04-11 11:10:00,53.65,53.71,53.61,53.71,14200.0,47.5148,47.5679,47.4794,47.5679,14200.0
2011-04-11 11:15:00,53.7,53.85,53.7,53.81,13100.0,47.5591,47.6919,47.5591,47.6565,13100.0
2011-04-11 11:20:00,53.78,53.78,53.67,53.7,10900.0,47.6299,47.6299,47.5325,47.5591,10900.0
2011-04-11 11:25:00,53.7,53.71,53.63,53.63,6300.0,47.5591,47.5679,47.4971,47.4971,6300.0
2011-04-11 11:30:00,53.62,53.63,53.54,53.58,9600.0,47.4882,47.4971,47.4174,47.4528,9600.0
2011-04-11 11:35:00,53.57,53.63,53.57,53.6,8000.0,47.444,47.4971,47.444,47.4705,8000.0
2011-04-11 11:40:00,53.6,53.62,53.54,53.59,4600.0,47.4705,47.4882,47.4174,47.4617,4600.0
2011-04-11 11:45:00,53.57,53.59,53.52,53.52,4300.0,47.444,47.4617,47.3997,47.3997,4300.0
2011-04-11 11:50:00,53.53,53.56,53.5,53.5,6100.0,47.4085,47.4351,47.382,47.382,6100.0
2011-04-11 11:55:00,53.49,53.54,53.43,53.44,10900.0,47.3731,47.4174,47.32,47.3288,10900.0
2011-04-11 12:00:00,53.45,53.49,53.42,53.45,15800.0,47.3377,47.3731,47.3111,47.3377,15800.0
2011-04-11 12:05:00,53.43,53.44,53.35,53.42,10900.0,47.32,47.3288,47.2491,47.3111,10900.0
2011-04-11 12:10:00,53.42,53.48,53.41,53.46,12000.0,47.3111,47.3642,47.3023,47.3465,12000.0
2011-04-11 12:15:00,53.46,53.48,53.44,53.47,7400.0,47.3465,47.3642,47.3288,47.3554,7400.0
2011-04-11 12:20:00,53.46,53.58,53.46,53.58,12600.0,47.3465,47.4528,47.3465,47.4528,12600.0
2011-04-11 12:25:00,53.58,53.6,53.56,53.58,4700.0,47.4528,47.4705,47.4351,47.4528,4700.0
2011-04-11 12:30:00,53.58,53.58,53.55,53.56,3000.0,47.4528,47.4528,47.4262,47.4351,3000.0
2011-04-11 12:35:00,53.57,53.58,53.47,53.49,9000.0,47.444,47.4528,47.3554,47.3731,9000.0
2011-04-11 12:40:00,53.47,53.57,53.45,53.57,14800.0,47.3554,47.444,47.3377,47.444,14800.0
2011-04-11 12:45:00,53.56,53.59,53.51,53.55,34700.0,47.4351,47.4617,47.3908,47.4262,34700.0
2011-04-11 12:50:00,53.54,53.56,53.52,53.55,9900.0,47.4174,47.4351,47.3997,47.4262,9900.0
2011-04-11 12:55:00,53.54,53.55,53.49,53.49,11900.0,47.4174,47.4262,47.3731,47.3731,11900.0
2011-04-11 13:00:00,53.5,53.51,53.39,53.49,20800.0,47.382,47.3908,47.2845,47.3731,20800.0
2011-04-11 13:05:00,53.48,53.55,53.48,53.54,14900.0,47.3642,47.4262,47.3642,47.4174,14900.0
2011-04-11 13:10:00,53.53,53.55,53.52,53.54,9900.0,47.4085,47.4262,47.3997,47.4174,9900.0
2011-04-11 13:15:00,53.54,53.55,53.47,53.51,19700.0,47.4174,47.4262,47.3554,47.3908,19700.0
2011-04-11 13:20:00,53.51,53.62,53.51,53.59,15200.0,47.3908,47.4882,47.3908,47.4617,15200.0
2011-04-11 13:25:00,53.58,53.61,53.56,53.56,7900.0,47.4528,47.4794,47.4351,47.4351,7900.0
2011-04-11 13:30:00,53.55,53.59,53.53,53.55,20200.0,47.4262,47.4617,47.4085,47.4262,20200.0
2011-04-11 13:35:00,53.55,53.58,53.53,53.56,17200.0,47.4262,47.4528,47.4085,47.4351,17200.0
2011-04-11 13:40:00,53.56,53.64,53.55,53.63,11700.0,47.4351,47.5059,47.4262,47.4971,11700.0
2011-04-11 13:45:00,53.63,53.63,53.5,53.5,7800.0,47.4971,47.4971,47.382,47.382,7800.0
2011-04-11 13:50:00,53.5,53.58,53.46,53.57,10800.0,47.382,47.4528,47.3465,47.444,10800.0
2011-04-11 13:55:00,53.57,53.62,53.57,53.59,16900.0,47.444,47.4882,47.444,47.4617,16900.0
2011-04-11 14:00:00,53.59,53.63,53.58,53.6,16000.0,47.4617,47.4971,47.4528,47.4705,16000.0
2011-04-11 14:05:00,53.61,53.7,53.59,53.66,11200.0,47.4794,47.5591,47.4617,47.5237,11200.0
2011-04-11 14:10:00,53.67,53.67,53.62,53.65,9000.0,47.5325,47.5325,47.4882,47.5148,9000.0
2011-04-11 14:15:00,53.65,53.68,53.64,53.68,5900.0,47.5148,47.5414,47.5059,47.5414,5900.0
2011-04-11 14:20:00,53.68,53.69,53.64,53.68,11200.0,47.5414,47.5502,47.5059,47.5414,11200.0
2011-04-11 14:25:00,53.68,53.69,53.65,53.69,6700.0,47.5414,47.5502,47.5148,47.5502,6700.0
2011-04-11 14:30:00,53.69,53.7,53.58,53.58,12800.0,47.5502,47.5591,47.4528,47.4528,12800.0
2011-04-11 14:35:00,53.6,53.64,53.54,53.59,19500.0,47.4705,47.5059,47.4174,47.4617,19500.0
2011-04-11 14:40:00,53.59,53.62,53.56,53.59,19500.0,47.4617,47.4882,47.4351,47.4617,19500.0
2011-04-11 14:45:00,53.56,53.59,53.54,53.55,21400.0,47.4351,47.4617,47.4174,47.4262,21400.0
2011-04-11 14:50:00,53.56,53.6,53.55,53.55,19200.0,47.4351,47.4705,47.4262,47.4262,19200.0
2011-04-11 14:55:00,53.56,53.56,53.46,53.48,29600.0,47.4351,47.4351,47.3465,47.3642,29600.0
2011-04-11 15:00:00,53.47,53.51,53.4,53.42,13500.0,47.3554,47.3908,47.2934,47.3111,13500.0
2011-04-11 15:05:00,53.42,53.47,53.42,53.45,13300.0,47.3111,47.3554,47.3111,47.3377,13300.0
2011-04-11 15:10:00,53.44,53.44,53.38,53.42,9100.0,47.3288,47.3288,47.2757,47.3111,9100.0
2011-04-11 15:15:00,53.42,53.53,53.38,53.46,34700.0,47.3111,47.4085,47.2757,47.3465,34700.0
2011-04-11 15:20:00,53.47,53.5,53.44,53.45,36400.0,47.3554,47.382,47.3288,47.3377,36400.0
2011-04-11 15:25:00,53.45,53.47,53.44,53.44,37800.0,47.3377,47.3554,47.3288,47.3288,37800.0
2011-04-11 15:30:00,53.44,53.45,53.43,53.44,22500.0,47.3288,47.3377,47.32,47.3288,22500.0
2011-04-11 15:35:00,53.44,53.47,53.43,53.44,21500.0,47.3288,47.3554,47.32,47.3288,21500.0
2011-04-11 15:40:00,53.46,53.48,53.45,53.47,16300.0,47.3465,47.3642,47.3377,47.3554,16300.0
2011-04-11 15:45:00,53.48,53.58,53.45,53.57,45600.0,47.3642,47.4528,47.3377,47.444,45600.0
2011-04-11 15:50:00,53.57,53.62,53.56,53.57,39000.0,47.444,47.4882,47.4351,47.444,39000.0
2011-04-11 15:55:00,53.57,53.61,53.54,53.6,54100.0,47.444,47.4794,47.4174,47.4705,54100.0
2011-04-12 09:30:00,53.33,53.41,53.13,53.24,25300.0,47.2314,47.3023,47.0543,47.1517,25300.0
2011-04-12 09:35:00,53.24,53.39,53.21,53.34,21200.0,47.1517,47.2845,47.1251,47.2403,21200.0
2011-04-12 09:40:00,53.35,53.35,53.12,53.24,14600.0,47.2491,47.2491,47.0454,47.1517,14600.0
2011-04-12 09:45:00,53.25,53.32,53.12,53.12,24100.0,47.1605,47.2225,47.0454,47.0454,24100.0
2011-04-12 09:50:00,53.12,53.24,53.1,53.24,22900.0,47.0454,47.1517,47.0277,47.1517,22900.0
2011-04-12 09:55:00,53.26,53.26,53.13,53.24,20800.0,47.1694,47.1694,47.0543,47.1517,20800.0
2011-04-12 10:00:00,53.22,53.25,53.04,53.2,29800.0,47.134,47.1605,46.9746,47.1163,29800.0
2011-04-12 10:05:00,53.21,53.21,53.02,53.04,22800.0,47.1251,47.1251,46.9568,46.9746,22800.0
2011-04-12 10:10:00,53.03,53.14,53.01,53.11,25900.0,46.9657,47.0631,46.948,47.0366,25900.0
2011-04-12 10:15:00,53.09,53.1,52.87,52.88,44300.0,47.0188,47.0277,46.824,46.8329,44300.0
2011-04-12 10:20:00,52.89,52.9,52.75,52.76,17400.0,46.8417,46.8506,46.7177,46.7266,17400.0
2011-04-12 10:25:00,52.76,52.92,52.69,52.91,124000.0,46.7266,46.8683,46.6646,46.8594,124000.0
2011-04-12 10:30:00,52.9,52.92,52.86,52.88,14000.0,46.8506,46.8683,46.8151,46.8329,14000.0
2011-04-12 10:35:00,52.87,52.91,52.81,52.91,14100.0,46.824,46.8594,46.7709,46.8594,14100.0
2011-04-12 10:40:00,52.91,52.92,52.82,52.9,39900.0,46.8594,46.8683,46.7797,46.8506,39900.0
2011-04-12 10:45:00,52.89,52.89,52.74,52.77,39300.0,46.8417,46.8417,46.7089,46.7354,39300.0
2011-04-12 10:50:00,52.77,52.77,52.63,52.63,27300.0,46.7354,46.7354,46.6114,46.6114,27300.0
2011-04-12 10:55:00,52.65,52.67,52.6,52.65,25800.0,46.6292,46.6469,46.5849,46.6292,25800.0
2011-04-12 11:00:00,52.66,52.7,52.63,52.63,16500.0,46.638,46.6734,46.6114,46.6114,16500.0
2011-04-12 11:05:00,52.62,52.63,52.58,52.62,20500.0,46.6026,46.6114,46.5672,46.6026,20500.0
2011-04-12 11:10:00,52.62,52.79,52.62,52.79,27800.0,46.6026,46.7532,46.6026,46.7532,27800.0
2011-04-12 11:15:00,52.79,52.81,52.72,52.78,14900.0,46.7532,46.7709,46.6912,46.7443,14900.0
2011-04-12 11:20:00,52.78,52.83,52.75,52.83,7000.0,46.7443,46.7886,46.7177,46.7886,7000.0
2011-04-12 11:25:00,52.84,52.84,52.77,52.8,7700.0,46.7974,46.7974,46.7354,46.762,7700.0
2011-04-12 11:30:00,52.8,52.85,52.77,52.84,9000.0,46.762,46.8063,46.7354,46.7974,9000.0
2011-04-12 11:35:00,52.84,52.9,52.84,52.84,12400.0,46.7974,46.8506,46.7974,46.7974,12400.0
2011-04-12 11:40:00,52.86,52.9,52.81,52.9,9500.0,46.8151,46.8506,46.7709,46.8506,9500.0
2011-04-12 11:45:00,52.89,52.9,52.82,52.82,9000.0,46.8417,46.8506,46.7797,46.7797,9000.0
2011-04-12 11:50:00,52.83,52.85,52.81,52.84,12200.0,46.7886,46.8063,46.7709,46.7974,12200.0
2011-04-12 11:55:00,52.87,52.88,52.79,52.84,11600.0,46.824,46.8329,46.7532,46.7974,11600.0
2011-04-12 12:00:00,52.85,52.89,52.8,52.89,18300.0,46.8063,46.8417,46.762,46.8417,18300.0
2011-04-12 12:05:00,52.88,52.89,52.77,52.79,40900.0,46.8329,46.8417,46.7354,46.7532,40900.0
2011-04-12 12:10:00,52.79,52.79,52.71,52.74,22700.0,46.7532,46.7532,46.6823,46.7089,22700.0
2011-04-12 12:15:00,52.75,52.79,52.75,52.79,8700.0,46.7177,46.7532,46.7177,46.7532,8700.0
2011-04-12 12:20:00,52.78,52.85,52.78,52.85,7400.0,46.7443,46.8063,46.7443,46.8063,7400.0
2011-04-12 12:25:00,52.84,52.86,52.79,52.8,7300.0,46.7974,46.8151,46.7532,46.762,7300.0
2011-04-12 12:30:00,52.79,52.79,52.73,52.74,10500.0,46.7532,46.7532,46.7,46.7089,10500.0
2011-04-12 12:35:00,52.75,52.78,52.7,52.77,13500.0,46.7177,46.7443,46.6734,46.7354,13500.0
2011-04-12 12:40:00,52.77,52.83,52.76,52.81,9000.0,46.7354,46.7886,46.7266,46.7709,9000.0
2011-04-12 12:45:00,52.82,52.84,52.75,52.8,25200.0,46.7797,46.7974,46.7177,46.762,25200.0
2011-04-12 12:50:00,52.8,52.83,52.76,52.76,8800.0,46.762,46.7886,46.7266,46.7266,8800.0
2011-04-12 12:55:00,52.76,52.81,52.74,52.78,14900.0,46.7266,46.7709,46.7089,46.7443,14900.0
2011-04-12 13:00:00,52.78,52.82,52.71,52.81,15500.0,46.7443,46.7797,46.6823,46.7709,15500.0
2011-04-12 13:05:00,52.8,52.8,52.73,52.74,7600.0,46.762,46.762,46.7,46.7089,7600.0
2011-04-12 13:10:00,52.75,52.79,52.7,52.73,12000.0,46.7177,46.7532,46.6734,46.7,12000.0
2011-04-12 13:15:00,52.73,52.76,52.69,52.7,24600.0,46.7,46.7266,46.6646,46.6734,24600.0
2011-04-12 13:20:00,52.71,52.75,52.7,52.75,4200.0,46.6823,46.7177,46.6734,46.7177,4200.0
2011-04-12 13:25:00,52.76,52.87,52.75,52.87,6800.0,46.7266,46.824,46.7177,46.824,6800.0
2011-04-12 13:30:00,52.87,52.9,52.81,52.88,12200.0,46.824,46.8506,46.7709,46.8329,12200.0
2011-04-12 13:35:00,52.88,52.88,52.79,52.81,13200.0,46.8329,46.8329,46.7532,46.7709,13200.0
2011-04-12 13:40:00,52.81,52.82,52.72,52.74,11100.0,46.7709,46.7797,46.6912,46.7089,11100.0
2011-04-12 13:45:00,52.75,52.8,52.75,52.76,13700.0,46.7177,46.762,46.7177,46.7266,13700.0
2011-04-12 13:50:00,52.76,52.78,52.76,52.77,13500.0,46.7266,46.7443,46.7266,46.7354,13500.0
2011-04-12 13:55:00,52.76,52.82,52.76,52.78,29900.0,46.7266,46.7797,46.7266,46.7443,29900.0
2011-04-12 14:00:00,52.77,52.82,52.77,52.8,18300.0,46.7354,46.7797,46.7354,46.762,18300.0
2011-04-12 14:05:00,52.79,52.92,52.79,52.91,16900.0,46.7532,46.8683,46.7532,46.8594,16900.0
2011-04-12 14:10:00,52.91,52.92,52.85,52.86,17600.0,46.8594,46.8683,46.8063,46.8151,17600.0
2011-04-12 14:15:00,52.85,52.87,52.8,52.82,8300.0,46.8063,46.824,46.762,46.7797,8300.0
2011-04-12 14:20:00,52.82,52.88,52.82,52.84,8400.0,46.7797,46.8329,46.7797,46.7974,8400.0
2011-04-12 14:25:00,52.84,52.87,52.83,52.86,21200.0,46.7974,46.824,46.7886,46.8151,21200.0
2011-04-12 14:30:00,52.87,52.89,52.81,52.84,13800.0,46.824,46.8417,46.7709,46.7974,13800.0
2011-04-12 14:35:00,52.83,52.86,52.79,52.83,12300.0,46.7886,46.8151,46.7532,46.7886,12300.0
2011-04-12 14:40:00,52.81,52.87,52.81,52.82,10900.0,46.7709,46.824,46.7709,46.7797,10900.0
2011-04-12 14:45:00,52.83,52.83,52.76,52.78,10600.0,46.7886,46.7886,46.7266,46.7443,10600.0
2011-04-12 14:50:00,52.78,52.82,52.77,52.79,10200.0,46.7443,46.7797,46.7354,46.7532,10200.0
2011-04-12 14:55:00,52.79,52.82,52.77,52.8,9000.0,46.7532,46.7797,46.7354,46.762,9000.0
2011-04-12 15:00:00,52.8,52.83,52.75,52.79,12600.0,46.762,46.7886,46.7177,46.7532,12600.0
2011-04-12 15:05:00,52.8,52.81,52.75,52.77,23600.0,46.762,46.7709,46.7177,46.7354,23600.0
2011-04-12 15:10:00,52.78,52.82,52.77,52.78,19100.0,46.7443,46.7797,46.7354,46.7443,19100.0
2011-04-12 15:15:00,52.78,52.84,52.77,52.82,28500.0,46.7443,46.7974,46.7354,46.7797,28500.0
2011-04-12 15:20:00,52.81,52.82,52.67,52.73,35100.0,46.7709,46.7797,46.6469,46.7,35100.0
2011-04-12 15:25:00,52.73,52.73,52.63,52.69,20600.0,46.7,46.7,46.6114,46.6646,20600.0
2011-04-12 15:30:00,52.69,52.71,52.63,52.7,15400.0,46.6646,46.6823,46.6114,46.6734,15400.0
2011-04-12 15:35:00,52.7,52.73,52.68,52.69,17000.0,46.6734,46.7,46.6557,46.6646,17000.0
2011-04-12 15:40:00,52.69,52.76,52.69,52.74,18100.0,46.6646,46.7266,46.6646,46.7089,18100.0
2011-04-12 15:45:00,52.74,52.74,52.66,52.69,32200.0,46.7089,46.7089,46.638,46.6646,32200.0
2011-04-12 15:50:00,52.69,52.79,52.68,52.75,39200.0,46.6646,46.7532,46.6557,46.7177,39200.0
2011-04-12 15:55:00,52.75,52.8,52.75,52.8,63000.0,46.7177,46.762,46.7177,46.762,63000.0
2011-04-13 09:30:00,53.05,53.16,52.9,53.06,35500.0,46.9834,47.0808,46.8506,46.9923,35500.0
2011-04-13 09:35:00,53.07,53.22,53.02,53.18,14500.0,47.0011,47.134,46.9568,47.0986,14500.0
2011-04-13 09:40:00,53.18,53.34,53.17,53.17,14500.0,47.0986,47.2403,47.0897,47.0897,14500.0
2011-04-13 09:45:00,53.19,53.19,53.09,53.18,17200.0,47.1074,47.1074,47.0188,47.0986,17200.0
2011-04-13 09:50:00,53.18,53.18,53.09,53.12,22200.0,47.0986,47.0986,47.0188,47.0454,22200.0
2011-04-13 09:55:00,53.12,53.12,52.95,52.95,19100.0,47.0454,47.0454,46.8949,46.8949,19100.0
2011-04-13 10:00:00,52.94,53.05,52.9,53.04,30800.0,46.886,46.9834,46.8506,46.9746,30800.0
2011-04-13 10:05:00,53.04,53.06,52.93,52.97,13900.0,46.9746,46.9923,46.8771,46.9126,13900.0
2011-04-13 10:10:00,52.99,53.02,52.93,52.99,26400.0,46.9303,46.9568,46.8771,46.9303,26400.0
2011-04-13 10:15:00,52.99,53.1,52.99,53.05,13900.0,46.9303,47.0277,46.9303,46.9834,13900.0
2011-04-13 10:20:00,53.05,53.09,53.0,53.07,11700.0,46.9834,47.0188,46.9391,47.0011,11700.0
2011-04-13 10:25:00,53.08,53.19,53.05,53.16,16300.0,47.01,47.1074,46.9834,47.0808,16300.0
2011-04-13 10:30:00,53.15,53.28,53.12,53.2,10900.0,47.072,47.1871,47.0454,47.1163,10900.0
2011-04-13 10:35:00,53.21,53.22,53.18,53.18,8400.0,47.1251,47.134,47.0986,47.0986,8400.0
2011-04-13 10:40:00,53.19,53.31,53.19,53.29,10600.0,47.1074,47.2137,47.1074,47.196,10600.0
2011-04-13 10:45:00,53.28,53.51,53.25,53.45,33300.0,47.1871,47.3908,47.1605,47.3377,33300.0
2011-04-13 10:50:00,53.46,53.48,53.39,53.39,13400.0,47.3465,47.3642,47.2845,47.2845,13400.0
2011-04-13 10:55:00,53.39,53.43,53.36,53.4,14800.0,47.2845,47.32,47.258,47.2934,14800.0
2011-04-13 11:00:00,53.4,53.4,53.33,53.34,16000.0,47.2934,47.2934,47.2314,47.2403,16000.0
2011-04-13 11:05:00,53.34,53.36,53.29,53.33,18600.0,47.2403,47.258,47.196,47.2314,18600.0
2011-04-13 11:10:00,53.33,53.33,53.21,53.25,24700.0,47.2314,47.2314,47.1251,47.1605,24700.0
2011-04-13 11:15:00,53.26,53.26,53.15,53.18,53800.0,47.1694,47.1694,47.072,47.0986,53800.0
2011-04-13 11:20:00,53.18,53.2,53.08,53.08,41100.0,47.0986,47.1163,47.01,47.01,41100.0
2011-04-13 11:25:00,53.07,53.09,52.99,53.0,61500.0,47.0011,47.0188,46.9303,46.9391,61500.0
2011-04-13 11:30:00,53.01,53.16,52.99,53.15,58300.0,46.948,47.0808,46.9303,47.072,58300.0
2011-04-13 11:35:00,53.17,53.18,52.99,53.01,12600.0,47.0897,47.0986,46.9303,46.948,12600.0
2011-04-13 11:40:00,52.99,53.03,52.95,53.02,8400.0,46.9303,46.9657,46.8949,46.9568,8400.0
2011-04-13 11:45:00,53.02,53.04,52.99,53.02,6900.0,46.9568,46.9746,46.9303,46.9568,6900.0
2011-04-13 11:50:00,53.03,53.06,53.02,53.03,6200.0,46.9657,46.9923,46.9568,46.9657,6200.0
2011-04-13 11:55:00,53.02,53.08,52.92,52.92,35700.0,46.9568,47.01,46.8683,46.8683,35700.0
2011-04-13 12:00:00,52.89,52.93,52.86,52.86,12400.0,46.8417,46.8771,46.8151,46.8151,12400.0
2011-04-13 12:05:00,52.87,52.89,52.81,52.87,32700.0,46.824,46.8417,46.7709,46.824,32700.0
2011-04-13 12:10:00,52.88,52.93,52.86,52.89,16900.0,46.8329,46.8771,46.8151,46.8417,16900.0
2011-04-13 12:15:00,52.88,52.91,52.86,52.88,11800.0,46.8329,46.8594,46.8151,46.8329,11800.0
2011-04-13 12:20:00,52.88,52.93,52.8,52.84,31300.0,46.8329,46.8771,46.762,46.7974,31300.0
2011-04-13 12:25:00,52.83,52.88,52.8,52.84,12300.0,46.7886,46.8329,46.762,46.7974,12300.0
2011-04-13 12:30:00,52.83,52.83,52.76,52.76,8000.0,46.7886,46.7886,46.7266,46.7266,8000.0
2011-04-13 12:35:00,52.76,52.76,52.53,52.61,39700.0,46.7266,46.7266,46.5229,46.5937,39700.0
2011-04-13 12:40:00,52.63,52.68,52.59,52.65,20000.0,46.6114,46.6557,46.576,46.6292,20000.0
2011-04-13 12:45:00,52.65,52.69,52.58,52.67,17300.0,46.6292,46.6646,46.5672,46.6469,17300.0
2011-04-13 12:50:00,52.68,52.73,52.66,52.66,12800.0,46.6557,46.7,46.638,46.638,12800.0
2011-04-13 12:55:00,52.66,52.67,52.6,52.64,19100.0,46.638,46.6469,46.5849,46.6203,19100.0
2011-04-13 13:00:00,52.64,52.73,52.62,52.73,29400.0,46.6203,46.7,46.6026,46.7,29400.0
2011-04-13 13:05:00,52.73,52.86,52.73,52.86,29600.0,46.7,46.8151,46.7,46.8151,29600.0
2011-04-13 13:10:00,52.86,52.91,52.85,52.85,11400.0,46.8151,46.8594,46.8063,46.8063,11400.0
2011-04-13 13:15:00,52.87,52.98,52.87,52.93,7000.0,46.824,46.9214,46.824,46.8771,7000.0
2011-04-13 13:20:00,52.94,52.98,52.94,52.97,5100.0,46.886,46.9214,46.886,46.9126,5100.0
2011-04-13 13:25:00,52.98,52.98,52.88,52.91,4100.0,46.9214,46.9214,46.8329,46.8594,4100.0
2011-04-13 13:30:00,52.92,52.96,52.91,52.96,7800.0,46.8683,46.9037,46.8594,46.9037,7800.0
2011-04-13 13:35:00,52.96,52.96,52.89,52.89,5100.0,46.9037,46.9037,46.8417,46.8417,5100.0
2011-04-13 13:40:00,52.91,52.94,52.9,52.91,22800.0,46.8594,46.886,46.8506,46.8594,22800.0
2011-04-13 13:45:00,52.91,52.91,52.87,52.89,4400.0,46.8594,46.8594,46.824,46.8417,4400.0
2011-04-13 13:50:00,52.9,52.9,52.75,52.77,23300.0,46.8506,46.8506,46.7177,46.7354,23300.0
2011-04-13 13:55:00,52.78,52.78,52.64,52.68,17800.0,46.7443,46.7443,46.6203,46.6557,17800.0
2011-04-13 14:00:00,52.71,52.89,52.7,52.82,14300.0,46.6823,46.8417,46.6734,46.7797,14300.0
2011-04-13 14:05:00,52.82,52.9,52.79,52.89,18900.0,46.7797,46.8506,46.7532,46.8417,18900.0
2011-04-13 14:10:00,52.88,52.89,52.8,52.83,13500.0,46.8329,46.8417,46.762,46.7886,13500.0
2011-04-13 14:15:00,52.83,52.89,52.81,52.89,15500.0,46.7886,46.8417,46.7709,46.8417,15500.0
2011-04-13 14:20:00,52.89,52.98,52.86,52.97,28100.0,46.8417,46.9214,46.8151,46.9126,28100.0
2011-04-13 14:25:00,52.97,53.03,52.96,52.99,17700.0,46.9126,46.9657,46.9037,46.9303,17700.0
2011-04-13 14:30:00,52.98,53.02,52.98,53.02,10600.0,46.9214,46.9568,46.9214,46.9568,10600.0
2011-04-13 14:35:00,53.02,53.05,53.0,53.03,16900.0,46.9568,46.9834,46.9391,46.9657,16900.0
2011-04-13 14:40:00,53.03,53.1,53.03,53.09,26800.0,46.9657,47.0277,46.9657,47.0188,26800.0
2011-04-13 14:45:00,53.11,53.16,53.08,53.08,16900.0,47.0366,47.0808,47.01,47.01,16900.0
2011-04-13 14:50:00,53.07,53.19,53.07,53.12,29800.0,47.0011,47.1074,47.0011,47.0454,29800.0
2011-04-13 14:55:00,53.13,53.26,53.13,53.2,26400.0,47.0543,47.1694,47.0543,47.1163,26400.0
2011-04-13 15:00:00,53.2,53.31,53.2,53.24,17400.0,47.1163,47.2137,47.1163,47.1517,17400.0
2011-04-13 15:05:00,53.25,53.28,53.22,53.25,15000.0,47.1605,47.1871,47.134,47.1605,15000.0
2011-04-13 15:10:00,53.25,53.29,53.22,53.25,9700.0,47.1605,47.196,47.134,47.1605,9700.0
2011-04-13 15:15:00,53.24,53.32,53.19,53.31,17600.0,47.1517,47.2225,47.1074,47.2137,17600.0
2011-04-13 15:20:00,53.31,53.32,53.22,53.24,15500.0,47.2137,47.2225,47.134,47.1517,15500.0
2011-04-13 15:25:00,53.23,53.25,53.2,53.23,10300.0,47.1428,47.1605,47.1163,47.1428,10300.0
2011-04-13 15:30:00,53.24,53.28,53.16,53.17,14100.0,47.1517,47.1871,47.0808,47.0897,14100.0
2011-04-13 15:35:00,53.17,53.24,53.13,53.18,15100.0,47.0897,47.1517,47.0543,47.0986,15100.0
2011-04-13 15:40:00,53.18,53.21,53.15,53.16,19400.0,47.0986,47.1251,47.072,47.0808,19400.0
2011-04-13 15:45:00,53.16,53.16,53.11,53.14,21900.0,47.0808,47.0808,47.0366,47.0631,21900.0
2011-04-13 15:50:00,53.14,53.17,53.13,53.16,29400.0,47.0631,47.0897,47.0543,47.0808,29400.0
2011-04-13 15:55:00,53.14,53.16,53.12,53.13,44900.0,47.0631,47.0808,47.0454,47.0543,44900.0
2011-04-14 09:30:00,52.77,53.13,52.74,52.76,39500.0,46.7354,47.0543,46.7089,46.7266,39500.0
2011-04-14 09:35:00,52.77,52.85,52.74,52.82,23400.0,46.7354,46.8063,46.7089,46.7797,23400.0
2011-04-14 09:40:00,52.84,52.9,52.72,52.83,47400.0,46.7974,46.8506,46.6912,46.7886,47400.0
2011-04-14 09:45:00,52.81,52.84,52.75,52.76,58000.0,46.7709,46.7974,46.7177,46.7266,58000.0
2011-04-14 09:50:00,52.75,52.84,52.75,52.75,26600.0,46.7177,46.7974,46.7177,46.7177,26600.0
2011-04-14 09:55:00,52.75,52.9,52.75,52.84,45200.0,46.7177,46.8506,46.7177,46.7974,45200.0
2011-04-14 10:00:00,52.84,53.04,52.83,53.0,40900.0,46.7974,46.9746,46.7886,46.9391,40900.0
2011-04-14 10:05:00,53.0,53.12,52.96,53.06,37500.0,46.9391,47.0454,46.9037,46.9923,37500.0
2011-04-14 10:10:00,53.04,53.21,53.04,53.12,29300.0,46.9746,47.1251,46.9746,47.0454,29300.0
2011-04-14 10:15:00,53.11,53.31,53.11,53.24,53800.0,47.0366,47.2137,47.0366,47.1517,53800.0
2011-04-14 10:20:00,53.24,53.33,53.2,53.3,38800.0,47.1517,47.2314,47.1163,47.2048,38800.0
2011-04-14 10:25:00,53.31,53.54,53.31,53.47,22300.0,47.2137,47.4174,47.2137,47.3554,22300.0
2011-04-14 10:30:00,53.48,53.59,53.48,53.58,21400.0,47.3642,47.4617,47.3642,47.4528,21400.0
2011-04-14 10:35:00,53.58,53.6,53.54,53.54,31300.0,47.4528,47.4705,47.4174,47.4174,31300.0
2011-04-14 10:40:00,53.54,53.56,53.51,53.51,31400.0,47.4174,47.4351,47.3908,47.3908,31400.0
2011-04-14 10:45:00,53.5,53.57,53.49,53.57,11400.0,47.382,47.444,47.3731,47.444,11400.0
2011-04-14 10:50:00,53.55,53.64,53.55,53.6,21200.0,47.4262,47.5059,47.4262,47.4705,21200.0
2011-04-14 10:55:00,53.6,53.64,53.55,53.6,18000.0,47.4705,47.5059,47.4262,47.4705,18000.0
2011-04-14 11:00:00,53.59,53.61,53.58,53.6,14300.0,47.4617,47.4794,47.4528,47.4705,14300.0
2011-04-14 11:05:00,53.61,53.62,53.59,53.61,11500.0,47.4794,47.4882,47.4617,47.4794,11500.0
2011-04-14 11:10:00,53.61,53.62,53.51,53.51,10800.0,47.4794,47.4882,47.3908,47.3908,10800.0
2011-04-14 11:15:00,53.51,53.55,53.46,53.54,30100.0,47.3908,47.4262,47.3465,47.4174,30100.0
2011-04-14 11:20:00,53.54,53.55,53.49,53.51,9200.0,47.4174,47.4262,47.3731,47.3908,9200.0
2011-04-14 11:25:00,53.51,53.54,53.43,53.51,37600.0,47.3908,47.4174,47.32,47.3908,37600.0
2011-04-14 11:30:00,53.5,53.61,53.5,53.59,50100.0,47.382,47.4794,47.382,47.4617,50100.0
2011-04-14 11:35:00,53.58,53.65,53.54,53.65,35300.0,47.4528,47.5148,47.4174,47.5148,35300.0
2011-04-14 11:40:00,53.65,53.65,53.56,53.59,17100.0,47.5148,47.5148,47.4351,47.4617,17100.0
2011-04-14 11:45:00,53.59,53.65,53.59,53.6,10000.0,47.4617,47.5148,47.4617,47.4705,10000.0
2011-04-14 11:50:00,53.6,53.62,53.58,53.62,15100.0,47.4705,47.4882,47.4528,47.4882,15100.0
2011-04-14 11:55:00,53.64,53.64,53.6,53.61,7300.0,47.5059,47.5059,47.4705,47.4794,7300.0
2011-04-14 12:00:00,53.61,53.67,53.59,53.67,10900.0,47.4794,47.5325,47.4617,47.5325,10900.0
2011-04-14 12:05:00,53.67,53.68,53.62,53.64,16500.0,47.5325,47.5414,47.4882,47.5059,16500.0
2011-04-14 12:10:00,53.64,53.7,53.63,53.7,12100.0,47.5059,47.5591,47.4971,47.5591,12100.0
2011-04-14 12:15:00,53.7,53.71,53.63,53.63,6000.0,47.5591,47.5679,47.4971,47.4971,6000.0
2011-04-14 12:20:00,53.64,53.66,53.6,53.65,12200.0,47.5059,47.5237,47.4705,47.5148,12200.0
2011-04-14 12:25:00,53.65,53.68,53.65,53.67,19300.0,47.5148,47.5414,47.5148,47.5325,19300.0
2011-04-14 12:30:00,53.67,53.69,53.67,53.68,13400.0,47.5325,47.5502,47.5325,47.5414,13400.0
2011-04-14 12:35:00,53.68,53.73,53.66,53.72,12400.0,47.5414,47.5857,47.5237,47.5768,12400.0
2011-04-14 12:40:00,53.73,53.74,53.67,53.72,20200.0,47.5857,47.5945,47.5325,47.5768,20200.0
2011-04-14 12:45:00,53.73,53.8,53.73,53.78,55000.0,47.5857,47.6477,47.5857,47.6299,55000.0
2011-04-14 12:50:00,53.79,53.83,53.76,53.81,20100.0,47.6388,47.6742,47.6122,47.6565,20100.0
2011-04-14 12:55:00,53.82,53.85,53.79,53.83,18800.0,47.6654,47.6919,47.6388,47.6742,18800.0
2011-04-14 13:00:00,53.84,53.94,53.83,53.94,41200.0,47.6831,47.7716,47.6742,47.7716,41200.0
2011-04-14 13:05:00,53.94,54.0,53.9,53.92,41100.0,47.7716,47.8248,47.7362,47.7539,41100.0
2011-04-14 13:10:00,53.92,53.93,53.84,53.84,15700.0,47.7539,47.7628,47.6831,47.6831,15700.0
2011-04-14 13:15:00,53.83,53.84,53.75,53.75,21000.0,47.6742,47.6831,47.6034,47.6034,21000.0
2011-04-14 13:20:00,53.75,53.75,53.7,53.72,25300.0,47.6034,47.6034,47.5591,47.5768,25300.0
2011-04-14 13:25:00,53.73,53.76,53.73,53.73,18100.0,47.5857,47.6122,47.5857,47.5857,18100.0
2011-04-14 13:30:00,53.73,53.75,53.71,53.74,25200.0,47.5857,47.6034,47.5679,47.5945,25200.0
2011-04-14 13:35:00,53.75,53.79,53.74,53.77,10500.0,47.6034,47.6388,47.5945,47.6211,10500.0
2011-04-14 13:40:00,53.78,53.78,53.72,53.75,20300.0,47.6299,47.6299,47.5768,47.6034,20300.0
2011-04-14 13:45:00,53.74,53.78,53.74,53.77,15200.0,47.5945,47.6299,47.5945,47.6211,15200.0
2011-04-14 13:50:00,53.76,53.77,53.73,53.75,20700.0,47.6122,47.6211,47.5857,47.6034,20700.0
2011-04-14 13:55:00,53.74,53.79,53.73,53.74,29000.0,47.5945,47.6388,47.5857,47.5945,29000.0
2011-04-14 14:00:00,53.74,53.79,53.73,53.76,20600.0,47.5945,47.6388,47.5857,47.6122,20600.0
2011-04-14 14:05:00,53.77,53.84,53.76,53.82,26300.0,47.6211,47.6831,47.6122,47.6654,26300.0
2011-04-14 14:10:00,53.83,53.9,53.83,53.89,15800.0,47.6742,47.7362,47.6742,47.7274,15800.0
2011-04-14 14:15:00,53.89,53.91,53.84,53.9,52600.0,47.7274,47.7451,47.6831,47.7362,52600.0
2011-04-14 14:20:00,53.9,53.91,53.89,53.9,19100.0,47.7362,47.7451,47.7274,47.7362,19100.0
2011-04-14 14:25:00,53.9,53.96,53.9,53.92,33600.0,47.7362,47.7894,47.7362,47.7539,33600.0
2011-04-14 14:30:00,53.92,54.04,53.91,54.04,50400.0,47.7539,47.8602,47.7451,47.8602,50400.0
2011-04-14 14:35:00,54.04,54.05,54.0,54.0,16500.0,47.8602,47.8691,47.8248,47.8248,16500.0
2011-04-14 14:40:00,54.0,54.01,53.97,53.98,30400.0,47.8248,47.8336,47.7982,47.8071,30400.0
2011-04-14 14:45:00,53.98,54.02,53.97,54.0,43900.0,47.8071,47.8425,47.7982,47.8248,43900.0
2011-04-14 14:50:00,53.99,54.03,53.99,54.02,18300.0,47.8159,47.8513,47.8159,47.8425,18300.0
2011-04-14 14:55:00,54.01,54.06,54.0,54.0,29500.0,47.8336,47.8779,47.8248,47.8248,29500.0
2011-04-14 15:00:00,54.0,54.08,53.98,54.06,31700.0,47.8248,47.8956,47.8071,47.8779,31700.0
2011-04-14 15:05:00,54.07,54.1,54.05,54.07,16500.0,47.8868,47.9133,47.8691,47.8868,16500.0
2011-04-14 15:10:00,54.06,54.15,54.04,54.12,40900.0,47.8779,47.9576,47.8602,47.9311,40900.0
2011-04-14 15:15:00,54.13,54.18,54.12,54.16,30300.0,47.9399,47.9842,47.9311,47.9665,30300.0
2011-04-14 15:20:00,54.16,54.19,54.13,54.13,26000.0,47.9665,47.9931,47.9399,47.9399,26000.0
2011-04-14 15:25:00,54.13,54.16,54.12,54.14,21600.0,47.9399,47.9665,47.9311,47.9488,21600.0
2011-04-14 15:30:00,54.14,54.16,54.12,54.15,47900.0,47.9488,47.9665,47.9311,47.9576,47900.0
2011-04-14 15:35:00,54.15,54.25,54.14,54.24,50900.0,47.9576,48.0462,47.9488,48.0373,50900.0
2011-04-14 15:40:00,54.22,54.28,54.21,54.22,54800.0,48.0196,48.0728,48.0108,48.0196,54800.0
2011-04-14 15:45:00,54.23,54.28,54.17,54.27,97100.0,48.0285,48.0728,47.9753,48.0639,97100.0
2011-04-14 15:50:00,54.26,54.33,54.23,54.32,98700.0,48.055,48.117,48.0285,48.1082,98700.0
2011-04-14 15:55:00,54.31,54.37,54.28,54.28,172200.0,48.0993,48.1525,48.0728,48.0728,172200.0
2011-04-15 09:30:00,54.49,54.49,54.15,54.2,413700.0,48.2587,48.2587,47.9576,48.0019,413700.0
2011-04-15 09:35:00,54.19,54.3,54.15,54.2,40500.0,47.9931,48.0905,47.9576,48.0019,40500.0
2011-04-15 09:40:00,54.2,54.27,54.05,54.09,31100.0,48.0019,48.0639,47.8691,47.9045,31100.0
2011-04-15 09:45:00,54.11,54.11,53.97,54.0,39700.0,47.9222,47.9222,47.7982,47.8248,39700.0
2011-04-15 09:50:00,53.98,54.08,53.96,54.07,55500.0,47.8071,47.8956,47.7894,47.8868,55500.0
2011-04-15 09:55:00,54.07,54.19,54.06,54.06,45400.0,47.8868,47.9931,47.8779,47.8779,45400.0
2011-04-15 10:00:00,54.06,54.44,54.05,54.39,46000.0,47.8779,48.2145,47.8691,48.1702,46000.0
2011-04-15 10:05:00,54.39,54.4,54.31,54.33,27600.0,48.1702,48.179,48.0993,48.117,27600.0
2011-04-15 10:10:00,54.31,54.49,54.31,54.47,48000.0,48.0993,48.2587,48.0993,48.241,48000.0
2011-04-15 10:15:00,54.48,54.48,54.41,54.41,36400.0,48.2499,48.2499,48.1879,48.1879,36400.0
2011-04-15 10:20:00,54.4,54.44,54.39,54.41,23200.0,48.179,48.2145,48.1702,48.1879,23200.0
2011-04-15 10:25:00,54.41,54.5,54.39,54.46,26900.0,48.1879,48.2676,48.1702,48.2322,26900.0
2011-04-15 10:30:00,54.46,54.57,54.42,54.49,59600.0,48.2322,48.3296,48.1968,48.2587,59600.0
2011-04-15 10:35:00,54.49,54.5,54.43,54.46,23700.0,48.2587,48.2676,48.2056,48.2322,23700.0
2011-04-15 10:40:00,54.47,54.52,54.45,54.5,25200.0,48.241,48.2853,48.2233,48.2676,25200.0
2011-04-15 10:45:00,54.49,54.56,54.44,54.47,42300.0,48.2587,48.3207,48.2145,48.241,42300.0
2011-04-15 10:50:00,54.48,54.55,54.47,54.51,16800.0,48.2499,48.3119,48.241,48.2765,16800.0
2011-04-15 10:55:00,54.52,54.62,54.52,54.6,32000.0,48.2853,48.3739,48.2853,48.3562,32000.0
2011-04-15 11:00:00,54.6,54.6,54.54,54.58,18000.0,48.3562,48.3562,48.303,48.3385,18000.0
2011-04-15 11:05:00,54.58,54.58,54.48,54.51,17500.0,48.3385,48.3385,48.2499,48.2765,17500.0
2011-04-15 11:10:00,54.5,54.53,54.47,54.49,15900.0,48.2676,48.2942,48.241,48.2587,15900.0
2011-04-15 11:15:00,54.47,54.51,54.47,54.49,14600.0,48.241,48.2765,48.241,48.2587,14600.0
2011-04-15 11:20:00,54.49,54.57,54.49,54.56,26200.0,48.2587,48.3296,48.2587,48.3207,26200.0
2011-04-15 11:25:00,54.55,54.57,54.52,54.56,20000.0,48.3119,48.3296,48.2853,48.3207,20000.0
2011-04-15 11:30:00,54.56,54.61,54.52,54.52,16800.0,48.3207,48.365,48.2853,48.2853,16800.0
2011-04-15 11:35:00,54.52,54.56,54.47,54.47,14500.0,48.2853,48.3207,48.241,48.241,14500.0
2011-04-15 11:40:00,54.48,54.54,54.48,54.53,10500.0,48.2499,48.303,48.2499,48.2942,10500.0
2011-04-15 11:45:00,54.53,54.56,54.49,54.51,9700.0,48.2942,48.3207,48.2587,48.2765,9700.0
2011-04-15 11:50:00,54.52,54.55,54.47,54.47,11600.0,48.2853,48.3119,48.241,48.241,11600.0
2011-04-15 11:55:00,54.47,54.52,54.47,54.51,15700.0,48.241,48.2853,48.241,48.2765,15700.0
2011-04-15 12:00:00,54.51,54.55,54.5,54.55,7400.0,48.2765,48.3119,48.2676,48.3119,7400.0
2011-04-15 12:05:00,54.56,54.62,54.56,54.61,11000.0,48.3207,48.3739,48.3207,48.365,11000.0
2011-04-15 12:10:00,54.62,54.68,54.61,54.67,14300.0,48.3739,48.427,48.365,48.4182,14300.0
2011-04-15 12:15:00,54.68,54.72,54.67,54.68,20000.0,48.427,48.4624,48.4182,48.427,20000.0
2011-04-15 12:20:00,54.69,54.72,54.68,54.7,18500.0,48.4359,48.4624,48.427,48.4447,18500.0
2011-04-15 12:25:00,54.71,54.83,54.7,54.82,22700.0,48.4536,48.5599,48.4447,48.551,22700.0
2011-04-15 12:30:00,54.83,54.86,54.82,54.85,15800.0,48.5599,48.5864,48.551,48.5776,15800.0
2011-04-15 12:35:00,54.86,54.96,54.86,54.96,34700.0,48.5864,48.675,48.5864,48.675,34700.0
2011-04-15 12:40:00,54.96,54.97,54.95,54.95,21400.0,48.675,48.6839,48.6661,48.6661,21400.0
2011-04-15 12:45:00,54.96,55.05,54.95,54.98,93900.0,48.675,48.7547,48.6661,48.6927,93900.0
2011-04-15 12:50:00,54.98,55.04,54.96,55.02,21800.0,48.6927,48.7459,48.675,48.7281,21800.0
2011-04-15 12:55:00,55.03,55.07,55.0,55.07,26800.0,48.737,48.7724,48.7104,48.7724,26800.0
2011-04-15 13:00:00,55.06,55.11,55.06,55.11,28400.0,48.7636,48.8078,48.7636,48.8078,28400.0
2011-04-15 13:05:00,55.11,55.12,55.03,55.09,30600.0,48.8078,48.8167,48.737,48.7901,30600.0
2011-04-15 13:10:00,55.09,55.1,55.08,55.1,13800.0,48.7901,48.799,48.7813,48.799,13800.0
2011-04-15 13:15:00,55.1,55.1,55.04,55.05,56200.0,48.799,48.799,48.7459,48.7547,56200.0
2011-04-15 13:20:00,55.06,55.06,54.89,54.89,70400.0,48.7636,48.7636,48.613,48.613,70400.0
2011-04-15 13:25:00,54.89,54.89,54.75,54.76,40900.0,48.613,48.613,48.489,48.4979,40900.0
2011-04-15 13:30:00,54.77,54.78,54.74,54.77,17300.0,48.5067,48.5156,48.4802,48.5067,17300.0
2011-04-15 13:35:00,54.77,54.83,54.76,54.83,27300.0,48.5067,48.5599,48.4979,48.5599,27300.0
2011-04-15 13:40:00,54.84,54.88,54.84,54.87,18700.0,48.5687,48.6041,48.5687,48.5953,18700.0
2011-04-15 13:45:00,54.88,54.91,54.87,54.9,20300.0,48.6041,48.6307,48.5953,48.6219,20300.0
2011-04-15 13:50:00,54.9,54.93,54.88,54.93,31400.0,48.6219,48.6484,48.6041,48.6484,31400.0
2011-04-15 13:55:00,54.93,54.93,54.89,54.91,18600.0,48.6484,48.6484,48.613,48.6307,18600.0
2011-04-15 14:00:00,54.92,54.93,54.87,54.91,25000.0,48.6396,48.6484,48.5953,48.6307,25000.0
2011-04-15 14:05:00,54.91,54.97,54.91,54.96,22700.0,48.6307,48.6839,48.6307,48.675,22700.0
2011-04-15 14:10:00,54.95,54.97,54.95,54.96,26300.0,48.6661,48.6839,48.6661,48.675,26300.0
2011-04-15 14:15:00,54.96,55.0,54.91,54.97,31900.0,48.675,48.7104,48.6307,48.6839,31900.0
2011-04-15 14:20:00,54.97,54.97,54.94,54.95,14800.0,48.6839,48.6839,48.6573,48.6661,14800.0
2011-04-15 14:25:00,54.95,54.95,54.85,54.86,46800.0,48.6661,48.6661,48.5776,48.5864,46800.0
2011-04-15 14:30:00,54.86,54.86,54.74,54.74,53500.0,48.5864,48.5864,48.4802,48.4802,53500.0
2011-04-15 14:35:00,54.74,54.75,54.72,54.74,38800.0,48.4802,48.489,48.4624,48.4802,38800.0
2011-04-15 14:40:00,54.74,54.76,54.73,54.75,46000.0,48.4802,48.4979,48.4713,48.489,46000.0
2011-04-15 14:45:00,54.76,54.76,54.68,54.69,21500.0,48.4979,48.4979,48.427,48.4359,21500.0
2011-04-15 14:50:00,54.68,54.7,54.66,54.7,28600.0,48.427,48.4447,48.4093,48.4447,28600.0
2011-04-15 14:55:00,54.7,54.73,54.69,54.73,29300.0,48.4447,48.4713,48.4359,48.4713,29300.0
2011-04-15 15:00:00,54.73,54.74,54.71,54.72,24800.0,48.4713,48.4802,48.4536,48.4624,24800.0
2011-04-15 15:05:00,54.72,54.72,54.68,54.7,33700.0,48.4624,48.4624,48.427,48.4447,33700.0
2011-04-15 15:10:00,54.69,54.7,54.58,54.61,118500.0,48.4359,48.4447,48.3385,48.365,118500.0
2011-04-15 15:15:00,54.6,54.6,54.5,54.52,43900.0,48.3562,48.3562,48.2676,48.2853,43900.0
2011-04-15 15:20:00,54.52,54.52,54.41,54.44,40200.0,48.2853,48.2853,48.1879,48.2145,40200.0
2011-04-15 15:25:00,54.45,54.46,54.37,54.45,33700.0,48.2233,48.2322,48.1525,48.2233,33700.0
2011-04-15 15:30:00,54.46,54.51,54.41,54.49,73400.0,48.2322,48.2765,48.1879,48.2587,73400.0
2011-04-15 15:35:00,54.5,54.51,54.43,54.45,37200.0,48.2676,48.2765,48.2056,48.2233,37200.0
2011-04-15 15:40:00,54.45,54.52,54.42,54.44,37500.0,48.2233,48.2853,48.1968,48.2145,37500.0
2011-04-15 15:45:00,54.44,54.49,54.43,54.46,46800.0,48.2145,48.2587,48.2056,48.2322,46800.0
2011-04-15 15:50:00,54.46,54.55,54.42,54.55,91000.0,48.2322,48.3119,48.1968,48.3119,91000.0
2011-04-15 15:55:00,54.55,54.58,54.46,54.46,214200.0,48.3119,48.3385,48.2322,48.2322,214200.0
2011-04-18 09:30:00,53.85,53.94,53.42,53.42,77500.0,47.6919,47.7716,47.3111,47.3111,77500.0
2011-04-18 09:35:00,53.44,53.63,53.33,53.43,62700.0,47.3288,47.4971,47.2314,47.32,62700.0
2011-04-18 09:40:00,53.47,53.51,53.32,53.39,44600.0,47.3554,47.3908,47.2225,47.2845,44600.0
2011-04-18 09:45:00,53.39,53.7,53.39,53.69,61900.0,47.2845,47.5591,47.2845,47.5502,61900.0
2011-04-18 09:50:00,53.69,53.76,53.59,53.74,56900.0,47.5502,47.6122,47.4617,47.5945,56900.0
2011-04-18 09:55:00,53.75,53.76,53.43,53.44,50900.0,47.6034,47.6122,47.32,47.3288,50900.0
2011-04-18 10:00:00,53.47,53.57,53.33,53.57,68200.0,47.3554,47.444,47.2314,47.444,68200.0
2011-04-18 10:05:00,53.57,53.57,53.37,53.4,56600.0,47.444,47.444,47.2668,47.2934,56600.0
2011-04-18 10:10:00,53.39,53.46,53.22,53.23,41600.0,47.2845,47.3465,47.134,47.1428,41600.0
2011-04-18 10:15:00,53.23,53.3,53.13,53.26,32800.0,47.1428,47.2048,47.0543,47.1694,32800.0
2011-04-18 10:20:00,53.26,53.49,53.26,53.35,45400.0,47.1694,47.3731,47.1694,47.2491,45400.0
2011-04-18 10:25:00,53.36,53.36,53.18,53.26,20000.0,47.258,47.258,47.0986,47.1694,20000.0
2011-04-18 10:30:00,53.28,53.43,53.27,53.37,10300.0,47.1871,47.32,47.1783,47.2668,10300.0
2011-04-18 10:35:00,53.37,53.44,53.33,53.38,19200.0,47.2668,47.3288,47.2314,47.2757,19200.0
2011-04-18 10:40:00,53.37,53.43,53.29,53.3,13900.0,47.2668,47.32,47.196,47.2048,13900.0
2011-04-18 10:45:00,53.31,53.33,53.21,53.28,21600.0,47.2137,47.2314,47.1251,47.1871,21600.0
2011-04-18 10:50:00,53.25,53.35,53.23,53.35,11400.0,47.1605,47.2491,47.1428,47.2491,11400.0
2011-04-18 10:55:00,53.36,53.37,53.2,53.31,27600.0,47.258,47.2668,47.1163,47.2137,27600.0
2011-04-18 11:00:00,53.29,53.36,53.23,53.23,10500.0,47.196,47.258,47.1428,47.1428,10500.0
2011-04-18 11:05:00,53.23,53.39,53.2,53.38,42900.0,47.1428,47.2845,47.1163,47.2757,42900.0
2011-04-18 11:10:00,53.36,53.51,53.35,53.43,50700.0,47.258,47.3908,47.2491,47.32,50700.0
2011-04-18 11:15:00,53.42,53.48,53.36,53.42,17000.0,47.3111,47.3642,47.258,47.3111,17000.0
2011-04-18 11:20:00,53.43,53.59,53.43,53.57,16900.0,47.32,47.4617,47.32,47.444,16900.0
2011-04-18 11:25:00,53.58,53.64,53.52,53.55,14600.0,47.4528,47.5059,47.3997,47.4262,14600.0
2011-04-18 11:30:00,53.55,53.57,53.5,53.5,13500.0,47.4262,47.444,47.382,47.382,13500.0
2011-04-18 11:35:00,53.51,53.75,53.51,53.72,35200.0,47.3908,47.6034,47.3908,47.5768,35200.0
2011-04-18 11:40:00,53.71,53.71,53.55,53.61,8700.0,47.5679,47.5679,47.4262,47.4794,8700.0
2011-04-18 11:45:00,53.62,53.63,53.55,53.59,12300.0,47.4882,47.4971,47.4262,47.4617,12300.0
2011-04-18 11:50:00,53.59,53.61,53.52,53.54,23900.0,47.4617,47.4794,47.3997,47.4174,23900.0
2011-04-18 11:55:00,53.53,53.55,53.47,53.47,11900.0,47.4085,47.4262,47.3554,47.3554,11900.0
2011-04-18 12:00:00,53.47,53.48,53.37,53.41,17600.0,47.3554,47.3642,47.2668,47.3023,17600.0
2011-04-18 12:05:00,53.4,53.55,53.4,53.5,8200.0,47.2934,47.4262,47.2934,47.382,8200.0
2011-04-18 12:10:00,53.5,53.51,53.44,53.47,14300.0,47.382,47.3908,47.3288,47.3554,14300.0
2011-04-18 12:15:00,53.47,53.48,53.41,53.41,6600.0,47.3554,47.3642,47.3023,47.3023,6600.0
2011-04-18 12:20:00,53.41,53.51,53.4,53.5,22300.0,47.3023,47.3908,47.2934,47.382,22300.0
2011-04-18 12:25:00,53.5,53.53,53.48,53.51,42900.0,47.382,47.4085,47.3642,47.3908,42900.0
2011-04-18 12:30:00,53.5,53.51,53.44,53.48,12300.0,47.382,47.3908,47.3288,47.3642,12300.0
2011-04-18 12:35:00,53.45,53.48,53.45,53.46,9400.0,47.3377,47.3642,47.3377,47.3465,9400.0
2011-04-18 12:40:00,53.46,53.48,53.44,53.46,11200.0,47.3465,47.3642,47.3288,47.3465,11200.0
2011-04-18 12:45:00,53.47,53.52,53.47,53.5,9300.0,47.3554,47.3997,47.3554,47.382,9300.0
2011-04-18 12:50:00,53.51,53.51,53.48,53.49,8700.0,47.3908,47.3908,47.3642,47.3731,8700.0
2011-04-18 12:55:00,53.5,53.54,53.49,53.49,14300.0,47.382,47.4174,47.3731,47.3731,14300.0
2011-04-18 13:00:00,53.49,53.52,53.48,53.52,9200.0,47.3731,47.3997,47.3642,47.3997,9200.0
2011-04-18 13:05:00,53.52,53.52,53.46,53.47,9400.0,47.3997,47.3997,47.3465,47.3554,9400.0
2011-04-18 13:10:00,53.47,53.51,53.44,53.47,9600.0,47.3554,47.3908,47.3288,47.3554,9600.0
2011-04-18 13:15:00,53.46,53.48,53.41,53.48,13900.0,47.3465,47.3642,47.3023,47.3642,13900.0
2011-04-18 13:20:00,53.48,53.54,53.48,53.53,8900.0,47.3642,47.4174,47.3642,47.4085,8900.0
2011-04-18 13:25:00,53.53,53.53,53.44,53.44,8900.0,47.4085,47.4085,47.3288,47.3288,8900.0
2011-04-18 13:30:00,53.44,53.51,53.44,53.51,9800.0,47.3288,47.3908,47.3288,47.3908,9800.0
2011-04-18 13:35:00,53.51,53.59,53.51,53.57,13600.0,47.3908,47.4617,47.3908,47.444,13600.0
2011-04-18 13:40:00,53.58,53.63,53.54,53.62,9000.0,47.4528,47.4971,47.4174,47.4882,9000.0
2011-04-18 13:45:00,53.62,53.69,53.61,53.69,7300.0,47.4882,47.5502,47.4794,47.5502,7300.0
2011-04-18 13:50:00,53.69,53.78,53.69,53.76,11700.0,47.5502,47.6299,47.5502,47.6122,11700.0
2011-04-18 13:55:00,53.77,53.82,53.77,53.81,7600.0,47.6211,47.6654,47.6211,47.6565,7600.0
2011-04-18 14:00:00,53.8,53.83,53.73,53.74,18200.0,47.6477,47.6742,47.5857,47.5945,18200.0
2011-04-18 14:05:00,53.74,53.85,53.74,53.85,17400.0,47.5945,47.6919,47.5945,47.6919,17400.0
2011-04-18 14:10:00,53.85,53.86,53.82,53.86,10200.0,47.6919,47.7008,47.6654,47.7008,10200.0
2011-04-18 14:15:00,53.86,53.86,53.75,53.78,6800.0,47.7008,47.7008,47.6034,47.6299,6800.0
2011-04-18 14:20:00,53.77,53.81,53.73,53.8,11700.0,47.6211,47.6565,47.5857,47.6477,11700.0
2011-04-18 14:25:00,53.8,53.8,53.78,53.78,8600.0,47.6477,47.6477,47.6299,47.6299,8600.0
2011-04-18 14:30:00,53.78,53.79,53.73,53.73,7600.0,47.6299,47.6388,47.5857,47.5857,7600.0
2011-04-18 14:35:00,53.73,53.81,53.73,53.81,13200.0,47.5857,47.6565,47.5857,47.6565,13200.0
2011-04-18 14:40:00,53.81,53.89,53.8,53.89,15000.0,47.6565,47.7274,47.6477,47.7274,15000.0
2011-04-18 14:45:00,53.89,54.01,53.88,53.94,24100.0,47.7274,47.8336,47.7185,47.7716,24100.0
2011-04-18 14:50:00,53.92,53.96,53.91,53.93,12800.0,47.7539,47.7894,47.7451,47.7628,12800.0
2011-04-18 14:55:00,53.94,54.03,53.94,53.98,31800.0,47.7716,47.8513,47.7716,47.8071,31800.0
2011-04-18 15:00:00,53.98,53.99,53.93,53.95,20500.0,47.8071,47.8159,47.7628,47.7805,20500.0
2011-04-18 15:05:00,53.95,53.97,53.8,53.83,17900.0,47.7805,47.7982,47.6477,47.6742,17900.0
2011-04-18 15:10:00,53.84,53.92,53.84,53.91,13700.0,47.6831,47.7539,47.6831,47.7451,13700.0
2011-04-18 15:15:00,53.91,54.07,53.91,54.06,26700.0,47.7451,47.8868,47.7451,47.8779,26700.0
2011-04-18 15:20:00,54.07,54.1,54.02,54.05,19200.0,47.8868,47.9133,47.8425,47.8691,19200.0
2011-04-18 15:25:00,54.06,54.08,54.04,54.07,29600.0,47.8779,47.8956,47.8602,47.8868,29600.0
2011-04-18 15:30:00,54.06,54.16,54.06,54.11,39800.0,47.8779,47.9665,47.8779,47.9222,39800.0
2011-04-18 15:35:00,54.11,54.12,54.07,54.08,65200.0,47.9222,47.9311,47.8868,47.8956,65200.0
2011-04-18 15:40:00,54.08,54.11,54.06,54.08,44600.0,47.8956,47.9222,47.8779,47.8956,44600.0
2011-04-18 15:45:00,54.08,54.13,54.06,54.11,43200.0,47.8956,47.9399,47.8779,47.9222,43200.0
2011-04-18 15:50:00,54.12,54.15,54.02,54.08,29000.0,47.9311,47.9576,47.8425,47.8956,29000.0
2011-04-18 15:55:00,54.09,54.21,54.09,54.14,72300.0,47.9045,48.0108,47.9045,47.9488,72300.0
2011-04-19 09:30:00,54.11,54.35,54.09,54.35,55100.0,47.9222,48.1348,47.9045,48.1348,55100.0
2011-04-19 09:35:00,54.35,54.49,54.31,54.4,80000.0,48.1348,48.2587,48.0993,48.179,80000.0
2011-04-19 09:40:00,54.4,54.5,54.31,54.5,49500.0,48.179,48.2676,48.0993,48.2676,49500.0
2011-04-19 09:45:00,54.49,54.51,54.28,54.33,42300.0,48.2587,48.2765,48.0728,48.117,42300.0
2011-04-19 09:50:00,54.32,54.32,54.07,54.1,32100.0,48.1082,48.1082,47.8868,47.9133,32100.0
2011-04-19 09:55:00,54.11,54.26,54.11,54.22,27800.0,47.9222,48.055,47.9222,48.0196,27800.0
2011-04-19 10:00:00,54.23,54.3,54.19,54.23,48800.0,48.0285,48.0905,47.9931,48.0285,48800.0
2011-04-19 10:05:00,54.22,54.4,54.21,54.38,36000.0,48.0196,48.179,48.0108,48.1613,36000.0
2011-04-19 10:10:00,54.39,54.54,54.38,54.5,37900.0,48.1702,48.303,48.1613,48.2676,37900.0
2011-04-19 10:15:00,54.52,54.74,54.52,54.71,52600.0,48.2853,48.4802,48.2853,48.4536,52600.0
2011-04-19 10:20:00,54.7,54.8,54.69,54.79,48900.0,48.4447,48.5333,48.4359,48.5244,48900.0
2011-04-19 10:25:00,54.78,54.79,54.73,54.74,26100.0,48.5156,48.5244,48.4713,48.4802,26100.0
2011-04-19 10:30:00,54.74,54.75,54.45,54.45,50300.0,48.4802,48.489,48.2233,48.2233,50300.0
2011-04-19 10:35:00,54.45,54.46,54.34,54.35,37700.0,48.2233,48.2322,48.1259,48.1348,37700.0
2011-04-19 10:40:00,54.36,54.36,54.27,54.32,27600.0,48.1436,48.1436,48.0639,48.1082,27600.0
2011-04-19 10:45:00,54.32,54.47,54.32,54.45,44400.0,48.1082,48.241,48.1082,48.2233,44400.0
2011-04-19 10:50:00,54.47,54.52,54.42,54.49,14300.0,48.241,48.2853,48.1968,48.2587,14300.0
2011-04-19 10:55:00,54.48,54.5,54.39,54.4,20500.0,48.2499,48.2676,48.1702,48.179,20500.0
2011-04-19 11:00:00,54.39,54.43,54.33,54.4,17500.0,48.1702,48.2056,48.117,48.179,17500.0
2011-04-19 11:05:00,54.41,54.44,54.35,54.38,21000.0,48.1879,48.2145,48.1348,48.1613,21000.0
2011-04-19 11:10:00,54.39,54.4,54.33,54.35,22700.0,48.1702,48.179,48.117,48.1348,22700.0
2011-04-19 11:15:00,54.34,54.43,54.33,54.35,30800.0,48.1259,48.2056,48.117,48.1348,30800.0
2011-04-19 11:20:00,54.37,54.42,54.3,54.39,38900.0,48.1525,48.1968,48.0905,48.1702,38900.0
2011-04-19 11:25:00,54.38,54.4,54.33,54.4,20700.0,48.1613,48.179,48.117,48.179,20700.0
2011-04-19 11:30:00,54.4,54.4,54.35,54.38,12500.0,48.179,48.179,48.1348,48.1613,12500.0
2011-04-19 11:35:00,54.4,54.45,54.37,54.39,28400.0,48.179,48.2233,48.1525,48.1702,28400.0
2011-04-19 11:40:00,54.38,54.42,54.34,54.42,12500.0,48.1613,48.1968,48.1259,48.1968,12500.0
2011-04-19 11:45:00,54.42,54.43,54.35,54.36,15900.0,48.1968,48.2056,48.1348,48.1436,15900.0
2011-04-19 11:50:00,54.37,54.41,54.31,54.37,13400.0,48.1525,48.1879,48.0993,48.1525,13400.0
2011-04-19 11:55:00,54.38,54.43,54.34,54.36,18700.0,48.1613,48.2056,48.1259,48.1436,18700.0
2011-04-19 12:00:00,54.36,54.37,54.28,54.3,24300.0,48.1436,48.1525,48.0728,48.0905,24300.0
2011-04-19 12:05:00,54.3,54.33,54.24,54.26,23300.0,48.0905,48.117,48.0373,48.055,23300.0
2011-04-19 12:10:00,54.27,54.36,54.23,54.35,21600.0,48.0639,48.1436,48.0285,48.1348,21600.0
2011-04-19 12:15:00,54.36,54.36,54.29,54.35,23400.0,48.1436,48.1436,48.0816,48.1348,23400.0
2011-04-19 12:20:00,54.35,54.36,54.31,54.31,14000.0,48.1348,48.1436,48.0993,48.0993,14000.0
2011-04-19 12:25:00,54.32,54.32,54.27,54.31,27400.0,48.1082,48.1082,48.0639,48.0993,27400.0
2011-04-19 12:30:00,54.32,54.4,54.31,54.39,41200.0,48.1082,48.179,48.0993,48.1702,41200.0
2011-04-19 12:35:00,54.39,54.4,54.33,54.38,23500.0,48.1702,48.179,48.117,48.1613,23500.0
2011-04-19 12:40:00,54.37,54.38,54.29,54.29,11600.0,48.1525,48.1613,48.0816,48.0816,11600.0
2011-04-19 12:45:00,54.3,54.33,54.27,54.28,14600.0,48.0905,48.117,48.0639,48.0728,14600.0
2011-04-19 12:50:00,54.29,54.39,54.29,54.36,25900.0,48.0816,48.1702,48.0816,48.1436,25900.0
2011-04-19 12:55:00,54.37,54.37,54.28,54.28,9900.0,48.1525,48.1525,48.0728,48.0728,9900.0
2011-04-19 13:00:00,54.29,54.32,54.28,54.31,11700.0,48.0816,48.1082,48.0728,48.0993,11700.0
2011-04-19 13:05:00,54.32,54.37,54.29,54.33,31700.0,48.1082,48.1525,48.0816,48.117,31700.0
2011-04-19 13:10:00,54.33,54.4,54.33,54.38,18000.0,48.117,48.179,48.117,48.1613,18000.0
2011-04-19 13:15:00,54.38,54.42,54.37,54.4,11600.0,48.1613,48.1968,48.1525,48.179,11600.0
2011-04-19 13:20:00,54.39,54.44,54.38,54.44,12800.0,48.1702,48.2145,48.1613,48.2145,12800.0
2011-04-19 13:25:00,54.44,54.44,54.36,54.38,9300.0,48.2145,48.2145,48.1436,48.1613,9300.0
2011-04-19 13:30:00,54.38,54.42,54.38,54.42,7000.0,48.1613,48.1968,48.1613,48.1968,7000.0
2011-04-19 13:35:00,54.41,54.45,54.38,54.39,11200.0,48.1879,48.2233,48.1613,48.1702,11200.0
2011-04-19 13:40:00,54.39,54.47,54.38,54.42,18900.0,48.1702,48.241,48.1613,48.1968,18900.0
2011-04-19 13:45:00,54.42,54.47,54.41,54.44,17300.0,48.1968,48.241,48.1879,48.2145,17300.0
2011-04-19 13:50:00,54.45,54.48,54.43,54.45,7400.0,48.2233,48.2499,48.2056,48.2233,7400.0
2011-04-19 13:55:00,54.47,54.49,54.42,54.42,22900.0,48.241,48.2587,48.1968,48.1968,22900.0
2011-04-19 14:00:00,54.41,54.48,54.4,54.47,25500.0,48.1879,48.2499,48.179,48.241,25500.0
2011-04-19 14:05:00,54.47,54.54,54.47,54.51,21500.0,48.241,48.303,48.241,48.2765,21500.0
2011-04-19 14:10:00,54.52,54.58,54.51,54.55,19600.0,48.2853,48.3385,48.2765,48.3119,19600.0
2011-04-19 14:15:00,54.55,54.58,54.53,54.57,20200.0,48.3119,48.3385,48.2942,48.3296,20200.0
2011-04-19 14:20:00,54.57,54.57,54.49,54.5,29900.0,48.3296,48.3296,48.2587,48.2676,29900.0
2011-04-19 14:25:00,54.49,54.5,54.44,54.48,32200.0,48.2587,48.2676,48.2145,48.2499,32200.0
2011-04-19 14:30:00,54.48,54.5,54.44,54.45,32600.0,48.2499,48.2676,48.2145,48.2233,32600.0
2011-04-19 14:35:00,54.45,54.5,54.45,54.47,20900.0,48.2233,48.2676,48.2233,48.241,20900.0
2011-04-19 14:40:00,54.46,54.53,54.46,54.52,17300.0,48.2322,48.2942,48.2322,48.2853,17300.0
2011-04-19 14:45:00,54.52,54.55,54.47,54.47,17900.0,48.2853,48.3119,48.241,48.241,17900.0
2011-04-19 14:50:00,54.48,54.5,54.45,54.45,13700.0,48.2499,48.2676,48.2233,48.2233,13700.0
2011-04-19 14:55:00,54.46,54.5,54.46,54.48,19400.0,48.2322,48.2676,48.2322,48.2499,19400.0
2011-04-19 15:00:00,54.47,54.53,54.47,54.49,17300.0,48.241,48.2942,48.241,48.2587,17300.0
2011-04-19 15:05:00,54.5,54.6,54.48,54.6,61600.0,48.2676,48.3562,48.2499,48.3562,61600.0
2011-04-19 15:10:00,54.6,54.68,54.6,54.65,62300.0,48.3562,48.427,48.3562,48.4004,62300.0
2011-04-19 15:15:00,54.66,54.67,54.62,54.62,25500.0,48.4093,48.4182,48.3739,48.3739,25500.0
2011-04-19 15:20:00,54.63,54.63,54.54,54.54,36000.0,48.3827,48.3827,48.303,48.303,36000.0
2011-04-19 15:25:00,54.54,54.55,54.49,54.49,49200.0,48.303,48.3119,48.2587,48.2587,49200.0
2011-04-19 15:30:00,54.49,54.51,54.46,54.5,59700.0,48.2587,48.2765,48.2322,48.2676,59700.0
2011-04-19 15:35:00,54.49,54.55,54.49,54.5,41900.0,48.2587,48.3119,48.2587,48.2676,41900.0
2011-04-19 15:40:00,54.5,54.52,54.48,54.5,53800.0,48.2676,48.2853,48.2499,48.2676,53800.0
2011-04-19 15:45:00,54.5,54.52,54.43,54.46,92200.0,48.2676,48.2853,48.2056,48.2322,92200.0
2011-04-19 15:50:00,54.46,54.5,54.43,54.44,81500.0,48.2322,48.2676,48.2056,48.2145,81500.0
2011-04-19 15:55:00,54.44,54.48,54.42,54.46,114900.0,48.2145,48.2499,48.1968,48.2322,114900.0
2011-04-20 09:30:00,55.15,55.8,55.15,55.69,107000.0,48.8433,49.4189,48.8433,49.3215,107000.0
2011-04-20 09:35:00,55.71,55.77,55.57,55.73,45400.0,49.3392,49.3924,49.2152,49.3569,45400.0
2011-04-20 09:40:00,55.73,55.78,55.54,55.64,53100.0,49.3569,49.4012,49.1887,49.2772,53100.0
2011-04-20 09:45:00,55.63,55.68,55.46,55.64,48500.0,49.2684,49.3127,49.1178,49.2772,48500.0
2011-04-20 09:50:00,55.65,55.67,55.49,55.52,32500.0,49.2861,49.3038,49.1444,49.171,32500.0
2011-04-20 09:55:00,55.52,55.66,55.52,55.64,92100.0,49.171,49.2949,49.171,49.2772,92100.0
2011-04-20 10:00:00,55.64,55.88,55.64,55.84,56700.0,49.2772,49.4898,49.2772,49.4544,56700.0
2011-04-20 10:05:00,55.86,55.9,55.84,55.88,67200.0,49.4721,49.5075,49.4544,49.4898,67200.0
2011-04-20 10:10:00,55.88,55.99,55.87,55.95,27400.0,49.4898,49.5872,49.4809,49.5518,27400.0
2011-04-20 10:15:00,55.94,56.01,55.91,56.0,50000.0,49.5429,49.6049,49.5164,49.5961,50000.0
2011-04-20 10:20:00,55.99,56.0,55.86,55.93,21800.0,49.5872,49.5961,49.4721,49.5341,21800.0
2011-04-20 10:25:00,55.94,56.07,55.94,56.07,33700.0,49.5429,49.6581,49.5429,49.6581,33700.0
2011-04-20 10:30:00,56.07,56.15,56.03,56.15,27100.0,49.6581,49.7289,49.6226,49.7289,27100.0
2011-04-20 10:35:00,56.15,56.18,56.1,56.15,29700.0,49.7289,49.7555,49.6846,49.7289,29700.0
2011-04-20 10:40:00,56.14,56.16,56.08,56.15,23500.0,49.7201,49.7378,49.6669,49.7289,23500.0
2011-04-20 10:45:00,56.15,56.24,56.15,56.2,25700.0,49.7289,49.8086,49.7289,49.7732,25700.0
2011-04-20 10:50:00,56.2,56.26,56.18,56.19,25000.0,49.7732,49.8263,49.7555,49.7643,25000.0
2011-04-20 10:55:00,56.21,56.27,56.2,56.23,16600.0,49.7821,49.8352,49.7732,49.7998,16600.0
2011-04-20 11:00:00,56.23,56.25,56.16,56.22,22200.0,49.7998,49.8175,49.7378,49.7909,22200.0
2011-04-20 11:05:00,56.23,56.25,56.11,56.12,24900.0,49.7998,49.8175,49.6935,49.7023,24900.0
2011-04-20 11:10:00,56.12,56.2,56.09,56.09,15000.0,49.7023,49.7732,49.6758,49.6758,15000.0
2011-04-20 11:15:00,56.08,56.14,56.07,56.12,16600.0,49.6669,49.7201,49.6581,49.7023,16600.0
2011-04-20 11:20:00,56.12,56.12,56.03,56.06,17800.0,49.7023,49.7023,49.6226,49.6492,17800.0
2011-04-20 11:25:00,56.06,56.13,56.04,56.13,12800.0,49.6492,49.7112,49.6315,49.7112,12800.0
2011-04-20 11:30:00,56.15,56.16,56.1,56.12,14900.0,49.7289,49.7378,49.6846,49.7023,14900.0
2011-04-20 11:35:00,56.11,56.16,56.1,56.15,12300.0,49.6935,49.7378,49.6846,49.7289,12300.0
2011-04-20 11:40:00,56.15,56.19,56.15,56.16,15500.0,49.7289,49.7643,49.7289,49.7378,15500.0
2011-04-20 11:45:00,56.14,56.15,56.07,56.09,17000.0,49.7201,49.7289,49.6581,49.6758,17000.0
2011-04-20 11:50:00,56.1,56.15,56.1,56.11,11200.0,49.6846,49.7289,49.6846,49.6935,11200.0
2011-04-20 11:55:00,56.11,56.18,56.11,56.12,26900.0,49.6935,49.7555,49.6935,49.7023,26900.0
2011-04-20 12:00:00,56.1,56.1,56.02,56.05,15800.0,49.6846,49.6846,49.6138,49.6404,15800.0
2011-04-20 12:05:00,56.06,56.08,56.04,56.05,20900.0,49.6492,49.6669,49.6315,49.6404,20900.0
2011-04-20 12:10:00,56.05,56.08,56.0,56.02,189600.0,49.6404,49.6669,49.5961,49.6138,189600.0
2011-04-20 12:15:00,56.02,56.04,56.0,56.02,23300.0,49.6138,49.6315,49.5961,49.6138,23300.0
2011-04-20 12:20:00,56.02,56.04,55.94,55.95,26300.0,49.6138,49.6315,49.5429,49.5518,26300.0
2011-04-20 12:25:00,55.96,55.97,55.9,55.9,14300.0,49.5606,49.5695,49.5075,49.5075,14300.0
2011-04-20 12:30:00,55.9,55.98,55.9,55.94,11300.0,49.5075,49.5784,49.5075,49.5429,11300.0
2011-04-20 12:35:00,55.95,55.98,55.92,55.93,9700.0,49.5518,49.5784,49.5252,49.5341,9700.0
2011-04-20 12:40:00,55.92,55.96,55.91,55.93,6900.0,49.5252,49.5606,49.5164,49.5341,6900.0
2011-04-20 12:45:00,55.94,55.94,55.83,55.83,9000.0,49.5429,49.5429,49.4455,49.4455,9000.0
2011-04-20 12:50:00,55.83,55.83,55.78,55.82,16600.0,49.4455,49.4455,49.4012,49.4367,16600.0
2011-04-20 12:55:00,55.8,55.8,55.76,55.76,7900.0,49.4189,49.4189,49.3835,49.3835,7900.0
2011-04-20 13:00:00,55.74,55.79,55.74,55.78,9600.0,49.3658,49.4101,49.3658,49.4012,9600.0
2011-04-20 13:05:00,55.78,55.81,55.76,55.8,25400.0,49.4012,49.4278,49.3835,49.4189,25400.0
2011-04-20 13:10:00,55.8,55.83,55.79,55.79,24600.0,49.4189,49.4455,49.4101,49.4101,24600.0
2011-04-20 13:15:00,55.78,55.83,55.76,55.77,13500.0,49.4012,49.4455,49.3835,49.3924,13500.0
2011-04-20 13:20:00,55.78,55.85,55.77,55.85,26500.0,49.4012,49.4632,49.3924,49.4632,26500.0
2011-04-20 13:25:00,55.85,55.86,55.82,55.83,14100.0,49.4632,49.4721,49.4367,49.4455,14100.0
2011-04-20 13:30:00,55.83,55.85,55.7,55.7,17000.0,49.4455,49.4632,49.3304,49.3304,17000.0
2011-04-20 13:35:00,55.71,55.72,55.69,55.71,7800.0,49.3392,49.3481,49.3215,49.3392,7800.0
2011-04-20 13:40:00,55.7,55.81,55.7,55.8,14400.0,49.3304,49.4278,49.3304,49.4189,14400.0
2011-04-20 13:45:00,55.79,55.8,55.75,55.76,12000.0,49.4101,49.4189,49.3747,49.3835,12000.0
2011-04-20 13:50:00,55.77,55.83,55.76,55.8,28300.0,49.3924,49.4455,49.3835,49.4189,28300.0
2011-04-20 13:55:00,55.8,55.8,55.75,55.75,20500.0,49.4189,49.4189,49.3747,49.3747,20500.0
2011-04-20 14:00:00,55.76,55.76,55.74,55.74,16300.0,49.3835,49.3835,49.3658,49.3658,16300.0
2011-04-20 14:05:00,55.74,55.74,55.61,55.61,13600.0,49.3658,49.3658,49.2507,49.2507,13600.0
2011-04-20 14:10:00,55.61,55.66,55.59,55.66,35500.0,49.2507,49.2949,49.233,49.2949,35500.0
2011-04-20 14:15:00,55.65,55.78,55.64,55.77,28700.0,49.2861,49.4012,49.2772,49.3924,28700.0
2011-04-20 14:20:00,55.78,55.78,55.71,55.77,21100.0,49.4012,49.4012,49.3392,49.3924,21100.0
2011-04-20 14:25:00,55.77,55.81,55.77,55.8,33400.0,49.3924,49.4278,49.3924,49.4189,33400.0
2011-04-20 14:30:00,55.8,55.83,55.79,55.83,11500.0,49.4189,49.4455,49.4101,49.4455,11500.0
2011-04-20 14:35:00,55.83,55.86,55.82,55.85,17600.0,49.4455,49.4721,49.4367,49.4632,17600.0
2011-04-20 14:40:00,55.86,55.89,55.83,55.83,14200.0,49.4721,49.4986,49.4455,49.4455,14200.0
2011-04-20 14:45:00,55.82,55.85,55.8,55.81,25500.0,49.4367,49.4632,49.4189,49.4278,25500.0
2011-04-20 14:50:00,55.8,55.84,55.8,55.82,25100.0,49.4189,49.4544,49.4189,49.4367,25100.0
2011-04-20 14:55:00,55.81,55.84,55.81,55.83,29200.0,49.4278,49.4544,49.4278,49.4455,29200.0
2011-04-20 15:00:00,55.83,55.84,55.81,55.83,34700.0,49.4455,49.4544,49.4278,49.4455,34700.0
2011-04-20 15:05:00,55.83,55.84,55.8,55.8,26000.0,49.4455,49.4544,49.4189,49.4189,26000.0
2011-04-20 15:10:00,55.8,55.87,55.77,55.85,29500.0,49.4189,49.4809,49.3924,49.4632,29500.0
2011-04-20 15:15:00,55.84,55.86,55.8,55.83,25200.0,49.4544,49.4721,49.4189,49.4455,25200.0
2011-04-20 15:20:00,55.82,55.89,55.79,55.88,29200.0,49.4367,49.4986,49.4101,49.4898,29200.0
2011-04-20 15:25:00,55.87,55.9,55.83,55.9,41100.0,49.4809,49.5075,49.4455,49.5075,41100.0
2011-04-20 15:30:00,55.9,55.92,55.87,55.92,54600.0,49.5075,49.5252,49.4809,49.5252,54600.0
2011-04-20 15:35:00,55.92,55.97,55.9,55.97,39700.0,49.5252,49.5695,49.5075,49.5695,39700.0
2011-04-20 15:40:00,55.97,56.07,55.95,56.06,63800.0,49.5695,49.6581,49.5518,49.6492,63800.0
2011-04-20 15:45:00,56.05,56.09,56.0,56.01,98000.0,49.6404,49.6758,49.5961,49.6049,98000.0
2011-04-20 15:50:00,56.02,56.07,56.0,56.03,52400.0,49.6138,49.6581,49.5961,49.6226,52400.0
2011-04-20 15:55:00,56.03,56.08,55.98,56.07,154600.0,49.6226,49.6669,49.5784,49.6581,154600.0
2011-04-21 09:30:00,55.92,56.07,55.75,56.05,157500.0,49.5252,49.6581,49.3747,49.6404,157500.0
2011-04-21 09:35:00,56.05,56.3,56.04,56.24,44400.0,49.6404,49.8618,49.6315,49.8086,44400.0
2011-04-21 09:40:00,56.23,56.4,56.02,56.08,47700.0,49.7998,49.9503,49.6138,49.6669,47700.0
2011-04-21 09:45:00,56.09,56.15,55.91,55.92,85400.0,49.6758,49.7289,49.5164,49.5252,85400.0
2011-04-21 09:50:00,55.9,55.94,55.81,55.88,43500.0,49.5075,49.5429,49.4278,49.4898,43500.0
2011-04-21 09:55:00,55.88,55.9,55.8,55.8,30900.0,49.4898,49.5075,49.4189,49.4189,30900.0
2011-04-21 10:00:00,55.83,55.83,55.5,55.58,117800.0,49.4455,49.4455,49.1532,49.2241,117800.0
2011-04-21 10:05:00,55.58,55.58,55.41,55.5,60900.0,49.2241,49.2241,49.0735,49.1532,60900.0
2011-04-21 10:10:00,55.51,55.58,55.47,55.5,49200.0,49.1621,49.2241,49.1267,49.1532,49200.0
2011-04-21 10:15:00,55.49,55.54,55.44,55.52,30800.0,49.1444,49.1887,49.1001,49.171,30800.0
2011-04-21 10:20:00,55.53,55.72,55.53,55.71,30100.0,49.1798,49.3481,49.1798,49.3392,30100.0
2011-04-21 10:25:00,55.68,55.68,55.4,55.45,48100.0,49.3127,49.3127,49.0647,49.109,48100.0
2011-04-21 10:30:00,55.45,55.45,55.21,55.25,71100.0,49.109,49.109,48.8964,48.9318,71100.0
2011-04-21 10:35:00,55.26,55.32,55.21,55.21,44500.0,48.9407,48.9938,48.8964,48.8964,44500.0
2011-04-21 10:40:00,55.21,55.26,55.12,55.18,89700.0,48.8964,48.9407,48.8167,48.8698,89700.0
2011-04-21 10:45:00,55.18,55.2,54.97,55.0,44400.0,48.8698,48.8876,48.6839,48.7104,44400.0
2011-04-21 10:50:00,55.0,55.0,54.79,55.0,61400.0,48.7104,48.7104,48.5244,48.7104,61400.0
2011-04-21 10:55:00,55.0,55.19,55.0,55.12,36800.0,48.7104,48.8787,48.7104,48.8167,36800.0
2011-04-21 11:00:00,55.13,55.16,55.03,55.07,37700.0,48.8256,48.8521,48.737,48.7724,37700.0
2011-04-21 11:05:00,55.05,55.1,55.03,55.08,29900.0,48.7547,48.799,48.737,48.7813,29900.0
2011-04-21 11:10:00,55.09,55.16,55.04,55.06,22400.0,48.7901,48.8521,48.7459,48.7636,22400.0
2011-04-21 11:15:00,55.06,55.11,54.92,55.0,48000.0,48.7636,48.8078,48.6396,48.7104,48000.0
2011-04-21 11:20:00,55.0,55.03,54.96,54.98,33700.0,48.7104,48.737,48.675,48.6927,33700.0
2011-04-21 11:25:00,54.97,54.98,54.88,54.89,47600.0,48.6839,48.6927,48.6041,48.613,47600.0
2011-04-21 11:30:00,54.89,55.01,54.88,55.0,29300.0,48.613,48.7193,48.6041,48.7104,29300.0
2011-04-21 11:35:00,55.01,55.06,55.01,55.05,20600.0,48.7193,48.7636,48.7193,48.7547,20600.0
2011-04-21 11:40:00,55.05,55.06,55.02,55.02,21300.0,48.7547,48.7636,48.7281,48.7281,21300.0
2011-04-21 11:45:00,55.02,55.02,54.97,54.99,22300.0,48.7281,48.7281,48.6839,48.7016,22300.0
2011-04-21 11:50:00,54.99,54.99,54.93,54.96,16900.0,48.7016,48.7016,48.6484,48.675,16900.0
2011-04-21 11:55:00,54.96,54.96,54.93,54.95,21500.0,48.675,48.675,48.6484,48.6661,21500.0
2011-04-21 12:00:00,54.95,55.0,54.94,54.99,20400.0,48.6661,48.7104,48.6573,48.7016,20400.0
2011-04-21 12:05:00,54.99,55.0,54.98,55.0,18600.0,48.7016,48.7104,48.6927,48.7104,18600.0
2011-04-21 12:10:00,55.0,55.05,54.99,55.04,30400.0,48.7104,48.7547,48.7016,48.7459,30400.0
2011-04-21 12:15:00,55.05,55.05,55.03,55.04,25300.0,48.7547,48.7547,48.737,48.7459,25300.0
2011-04-21 12:20:00,55.05,55.05,55.03,55.03,20100.0,48.7547,48.7547,48.737,48.737,20100.0
2011-04-21 12:25:00,55.04,55.05,55.02,55.04,22300.0,48.7459,48.7547,48.7281,48.7459,22300.0
2011-04-21 12:30:00,55.04,55.05,55.0,55.01,24300.0,48.7459,48.7547,48.7104,48.7193,24300.0
2011-04-21 12:35:00,55.01,55.03,55.0,55.02,19100.0,48.7193,48.737,48.7104,48.7281,19100.0
2011-04-21 12:40:00,55.02,55.06,55.01,55.06,31000.0,48.7281,48.7636,48.7193,48.7636,31000.0
2011-04-21 12:45:00,55.06,55.18,55.06,55.17,23500.0,48.7636,48.8698,48.7636,48.861,23500.0
2011-04-21 12:50:00,55.17,55.19,55.16,55.18,10800.0,48.861,48.8787,48.8521,48.8698,10800.0
2011-04-21 12:55:00,55.19,55.26,55.19,55.22,20800.0,48.8787,48.9407,48.8787,48.9053,20800.0
2011-04-21 13:00:00,55.22,55.24,55.18,55.18,26600.0,48.9053,48.923,48.8698,48.8698,26600.0
2011-04-21 13:05:00,55.17,55.19,55.15,55.17,12600.0,48.861,48.8787,48.8433,48.861,12600.0
2011-04-21 13:10:00,55.16,55.24,55.16,55.16,18200.0,48.8521,48.923,48.8521,48.8521,18200.0
2011-04-21 13:15:00,55.18,55.2,55.13,55.13,12000.0,48.8698,48.8876,48.8256,48.8256,12000.0
2011-04-21 13:20:00,55.13,55.13,55.09,55.11,11300.0,48.8256,48.8256,48.7901,48.8078,11300.0
2011-04-21 13:25:00,55.11,55.22,55.1,55.2,20500.0,48.8078,48.9053,48.799,48.8876,20500.0
2011-04-21 13:30:00,55.2,55.21,55.15,55.15,11400.0,48.8876,48.8964,48.8433,48.8433,11400.0
2011-04-21 13:35:00,55.16,55.17,55.09,55.12,15700.0,48.8521,48.861,48.7901,48.8167,15700.0
2011-04-21 13:40:00,55.12,55.15,55.1,55.12,13900.0,48.8167,48.8433,48.799,48.8167,13900.0
2011-04-21 13:45:00,55.12,55.13,55.1,55.12,9700.0,48.8167,48.8256,48.799,48.8167,9700.0
2011-04-21 13:50:00,55.12,55.16,55.1,55.16,8900.0,48.8167,48.8521,48.799,48.8521,8900.0
2011-04-21 13:55:00,55.17,55.19,55.16,55.17,9600.0,48.861,48.8787,48.8521,48.861,9600.0
2011-04-21 14:00:00,55.18,55.18,55.04,55.04,27100.0,48.8698,48.8698,48.7459,48.7459,27100.0
2011-04-21 14:05:00,55.05,55.07,55.02,55.04,19400.0,48.7547,48.7724,48.7281,48.7459,19400.0
2011-04-21 14:10:00,55.04,55.06,55.02,55.05,15500.0,48.7459,48.7636,48.7281,48.7547,15500.0
2011-04-21 14:15:00,55.05,55.05,55.0,55.01,19900.0,48.7547,48.7547,48.7104,48.7193,19900.0
2011-04-21 14:20:00,55.01,55.03,55.01,55.03,11200.0,48.7193,48.737,48.7193,48.737,11200.0
2011-04-21 14:25:00,55.03,55.06,55.02,55.05,21500.0,48.737,48.7636,48.7281,48.7547,21500.0
2011-04-21 14:30:00,55.04,55.06,55.04,55.05,16600.0,48.7459,48.7636,48.7459,48.7547,16600.0
2011-04-21 14:35:00,55.04,55.06,55.0,55.02,23800.0,48.7459,48.7636,48.7104,48.7281,23800.0
2011-04-21 14:40:00,55.02,55.03,55.0,55.02,15500.0,48.7281,48.737,48.7104,48.7281,15500.0
2011-04-21 14:45:00,55.03,55.06,55.03,55.04,13000.0,48.737,48.7636,48.737,48.7459,13000.0
2011-04-21 14:50:00,55.05,55.06,55.02,55.04,29700.0,48.7547,48.7636,48.7281,48.7459,29700.0
2011-04-21 14:55:00,55.04,55.05,55.01,55.02,18900.0,48.7459,48.7547,48.7193,48.7281,18900.0
2011-04-21 15:00:00,55.02,55.02,54.99,54.99,26900.0,48.7281,48.7281,48.7016,48.7016,26900.0
2011-04-21 15:05:00,55.0,55.01,54.99,55.0,26400.0,48.7104,48.7193,48.7016,48.7104,26400.0
2011-04-21 15:10:00,55.0,55.04,54.99,55.04,21900.0,48.7104,48.7459,48.7016,48.7459,21900.0
2011-04-21 15:15:00,55.04,55.11,55.03,55.09,23100.0,48.7459,48.8078,48.737,48.7901,23100.0
2011-04-21 15:20:00,55.09,55.12,55.07,55.11,31700.0,48.7901,48.8167,48.7724,48.8078,31700.0
2011-04-21 15:25:00,55.11,55.16,55.11,55.16,32200.0,48.8078,48.8521,48.8078,48.8521,32200.0
2011-04-21 15:30:00,55.16,55.2,55.14,55.19,28500.0,48.8521,48.8876,48.8344,48.8787,28500.0
2011-04-21 15:35:00,55.2,55.24,55.19,55.23,23900.0,48.8876,48.923,48.8787,48.9141,23900.0
2011-04-21 15:40:00,55.23,55.25,55.19,55.22,30200.0,48.9141,48.9318,48.8787,48.9053,30200.0
2011-04-21 15:45:00,55.21,55.29,55.21,55.24,56600.0,48.8964,48.9673,48.8964,48.923,56600.0
2011-04-21 15:50:00,55.26,55.3,55.23,55.28,50500.0,48.9407,48.9761,48.9141,48.9584,50500.0
2011-04-21 15:55:00,55.28,55.35,55.28,55.35,93300.0,48.9584,49.0204,48.9584,49.0204,93300.0
2011-04-25 09:30:00,55.23,55.77,55.15,55.64,67100.0,48.9141,49.3924,48.8433,49.2772,67100.0
2011-04-25 09:35:00,55.63,55.76,55.52,55.55,16800.0,49.2684,49.3835,49.171,49.1975,16800.0
2011-04-25 09:40:00,55.54,55.64,55.47,55.47,15100.0,49.1887,49.2772,49.1267,49.1267,15100.0
2011-04-25 09:45:00,55.46,55.65,55.46,55.52,18300.0,49.1178,49.2861,49.1178,49.171,18300.0
2011-04-25 09:50:00,55.54,55.6,55.41,55.42,12200.0,49.1887,49.2418,49.0735,49.0824,12200.0
2011-04-25 09:55:00,55.42,55.52,55.4,55.45,22100.0,49.0824,49.171,49.0647,49.109,22100.0
2011-04-25 10:00:00,55.48,55.51,55.4,55.41,20900.0,49.1355,49.1621,49.0647,49.0735,20900.0
2011-04-25 10:05:00,55.42,55.42,55.23,55.31,66300.0,49.0824,49.0824,48.9141,48.985,66300.0
2011-04-25 10:10:00,55.29,55.31,55.15,55.28,24900.0,48.9673,48.985,48.8433,48.9584,24900.0
2011-04-25 10:15:00,55.27,55.4,55.25,55.33,28400.0,48.9495,49.0647,48.9318,49.0027,28400.0
2011-04-25 10:20:00,55.3,55.36,55.24,55.3,15900.0,48.9761,49.0293,48.923,48.9761,15900.0
2011-04-25 10:25:00,55.28,55.37,55.27,55.28,13300.0,48.9584,49.0381,48.9495,48.9584,13300.0
2011-04-25 10:30:00,55.29,55.36,55.25,55.25,12700.0,48.9673,49.0293,48.9318,48.9318,12700.0
2011-04-25 10:35:00,55.23,55.28,55.15,55.28,21100.0,48.9141,48.9584,48.8433,48.9584,21100.0
2011-04-25 10:40:00,55.27,55.28,55.16,55.19,11800.0,48.9495,48.9584,48.8521,48.8787,11800.0
2011-04-25 10:45:00,55.21,55.23,55.13,55.16,13600.0,48.8964,48.9141,48.8256,48.8521,13600.0
2011-04-25 10:50:00,55.18,55.18,55.09,55.14,9600.0,48.8698,48.8698,48.7901,48.8344,9600.0
2011-04-25 10:55:00,55.15,55.17,55.1,55.12,10400.0,48.8433,48.861,48.799,48.8167,10400.0
2011-04-25 11:00:00,55.11,55.14,55.05,55.07,8900.0,48.8078,48.8344,48.7547,48.7724,8900.0
2011-04-25 11:05:00,55.06,55.06,55.02,55.02,8700.0,48.7636,48.7636,48.7281,48.7281,8700.0
2011-04-25 11:10:00,55.01,55.03,54.94,55.03,16600.0,48.7193,48.737,48.6573,48.737,16600.0
2011-04-25 11:15:00,55.02,55.08,54.98,55.03,33300.0,48.7281,48.7813,48.6927,48.737,33300.0
2011-04-25 11:20:00,55.02,55.03,54.97,54.97,8000.0,48.7281,48.737,48.6839,48.6839,8000.0
2011-04-25 11:25:00,54.96,54.98,54.96,54.97,5900.0,48.675,48.6927,48.675,48.6839,5900.0
2011-04-25 11:30:00,54.97,55.01,54.96,55.0,4900.0,48.6839,48.7193,48.675,48.7104,4900.0
2011-04-25 11:35:00,55.0,55.03,54.97,55.02,7200.0,48.7104,48.737,48.6839,48.7281,7200.0
2011-04-25 11:40:00,55.04,55.11,55.03,55.07,18100.0,48.7459,48.8078,48.737,48.7724,18100.0
2011-04-25 11:45:00,55.08,55.13,55.05,55.07,42800.0,48.7813,48.8256,48.7547,48.7724,42800.0
2011-04-25 11:50:00,55.08,55.12,55.07,55.09,6400.0,48.7813,48.8167,48.7724,48.7901,6400.0
2011-04-25 11:55:00,55.11,55.19,55.11,55.18,11200.0,48.8078,48.8787,48.8078,48.8698,11200.0
2011-04-25 12:00:00,55.21,55.28,55.19,55.27,6200.0,48.8964,48.9584,48.8787,48.9495,6200.0
2011-04-25 12:05:00,55.27,55.3,55.27,55.28,12000.0,48.9495,48.9761,48.9495,48.9584,12000.0
2011-04-25 12:10:00,55.28,55.3,55.23,55.24,8800.0,48.9584,48.9761,48.9141,48.923,8800.0
2011-04-25 12:15:00,55.26,55.26,55.22,55.22,3100.0,48.9407,48.9407,48.9053,48.9053,3100.0
2011-04-25 12:20:00,55.23,55.23,55.19,55.23,3000.0,48.9141,48.9141,48.8787,48.9141,3000.0
2011-04-25 12:25:00,55.22,55.23,55.18,55.23,4500.0,48.9053,48.9141,48.8698,48.9141,4500.0
2011-04-25 12:30:00,55.23,55.23,55.18,55.18,900.0,48.9141,48.9141,48.8698,48.8698,900.0
2011-04-25 12:35:00,55.18,55.2,55.17,55.18,3600.0,48.8698,48.8876,48.861,48.8698,3600.0
2011-04-25 12:40:00,55.18,55.18,55.11,55.11,3300.0,48.8698,48.8698,48.8078,48.8078,3300.0
2011-04-25 12:45:00,55.11,55.12,55.09,55.11,4400.0,48.8078,48.8167,48.7901,48.8078,4400.0
2011-04-25 12:50:00,55.11,55.11,55.08,55.09,11700.0,48.8078,48.8078,48.7813,48.7901,11700.0
2011-04-25 12:55:00,55.08,55.16,55.08,55.16,56400.0,48.7813,48.8521,48.7813,48.8521,56400.0
2011-04-25 13:00:00,55.16,55.17,55.1,55.1,10600.0,48.8521,48.861,48.799,48.799,10600.0
2011-04-25 13:05:00,55.09,55.09,55.06,55.09,3400.0,48.7901,48.7901,48.7636,48.7901,3400.0
2011-04-25 13:10:00,55.07,55.11,55.05,55.08,4000.0,48.7724,48.8078,48.7547,48.7813,4000.0
2011-04-25 13:15:00,55.07,55.08,55.04,55.05,3900.0,48.7724,48.7813,48.7459,48.7547,3900.0
2011-04-25 13:20:00,55.08,55.09,55.08,55.08,1100.0,48.7813,48.7901,48.7813,48.7813,1100.0
2011-04-25 13:25:00,55.08,55.09,55.08,55.09,1300.0,48.7813,48.7901,48.7813,48.7901,1300.0
2011-04-25 13:30:00,55.09,55.11,55.09,55.1,5300.0,48.7901,48.8078,48.7901,48.799,5300.0
2011-04-25 13:35:00,55.11,55.13,55.1,55.1,6600.0,48.8078,48.8256,48.799,48.799,6600.0
2011-04-25 13:40:00,55.11,55.11,55.07,55.07,3000.0,48.8078,48.8078,48.7724,48.7724,3000.0
2011-04-25 13:45:00,55.07,55.08,55.06,55.06,3900.0,48.7724,48.7813,48.7636,48.7636,3900.0
2011-04-25 13:50:00,55.07,55.07,55.05,55.07,3500.0,48.7724,48.7724,48.7547,48.7724,3500.0
2011-04-25 13:55:00,55.07,55.11,55.07,55.11,4300.0,48.7724,48.8078,48.7724,48.8078,4300.0
2011-04-25 14:00:00,55.11,55.17,55.1,55.13,7100.0,48.8078,48.861,48.799,48.8256,7100.0
2011-04-25 14:05:00,55.14,55.16,55.11,55.16,5400.0,48.8344,48.8521,48.8078,48.8521,5400.0
2011-04-25 14:10:00,55.17,55.17,55.14,55.14,4500.0,48.861,48.861,48.8344,48.8344,4500.0
2011-04-25 14:15:00,55.14,55.14,55.1,55.1,3100.0,48.8344,48.8344,48.799,48.799,3100.0
2011-04-25 14:20:00,55.1,55.13,55.09,55.11,10800.0,48.799,48.8256,48.7901,48.8078,10800.0
2011-04-25 14:25:00,55.1,55.14,55.1,55.1,5600.0,48.799,48.8344,48.799,48.799,5600.0
2011-04-25 14:30:00,55.1,55.11,55.08,55.11,8500.0,48.799,48.8078,48.7813,48.8078,8500.0
2011-04-25 14:35:00,55.11,55.11,55.08,55.09,4900.0,48.8078,48.8078,48.7813,48.7901,4900.0
2011-04-25 14:40:00,55.08,55.09,55.06,55.06,7200.0,48.7813,48.7901,48.7636,48.7636,7200.0
2011-04-25 14:45:00,55.06,55.1,55.05,55.05,14400.0,48.7636,48.799,48.7547,48.7547,14400.0
2011-04-25 14:50:00,55.04,55.04,55.01,55.04,25600.0,48.7459,48.7459,48.7193,48.7459,25600.0
2011-04-25 14:55:00,55.04,55.11,55.04,55.08,14500.0,48.7459,48.8078,48.7459,48.7813,14500.0
2011-04-25 15:00:00,55.09,55.14,55.08,55.11,16200.0,48.7901,48.8344,48.7813,48.8078,16200.0
2011-04-25 15:05:00,55.1,55.13,55.09,55.11,5100.0,48.799,48.8256,48.7901,48.8078,5100.0
2011-04-25 15:10:00,55.12,55.12,55.06,55.07,8700.0,48.8167,48.8167,48.7636,48.7724,8700.0
2011-04-25 15:15:00,55.06,55.07,54.96,54.96,34400.0,48.7636,48.7724,48.675,48.675,34400.0
2011-04-25 15:20:00,54.96,54.98,54.93,54.98,28900.0,48.675,48.6927,48.6484,48.6927,28900.0
2011-04-25 15:25:00,54.98,55.04,54.96,55.04,14300.0,48.6927,48.7459,48.675,48.7459,14300.0
2011-04-25 15:30:00,55.04,55.07,55.03,55.04,20200.0,48.7459,48.7724,48.737,48.7459,20200.0
2011-04-25 15:35:00,55.05,55.09,55.03,55.04,19200.0,48.7547,48.7901,48.737,48.7459,19200.0
2011-04-25 15:40:00,55.05,55.1,55.05,55.1,15500.0,48.7547,48.799,48.7547,48.799,15500.0
2011-04-25 15:45:00,55.09,55.1,55.04,55.1,22900.0,48.7901,48.799,48.7459,48.799,22900.0
2011-04-25 15:50:00,55.1,55.1,55.05,55.05,27700.0,48.799,48.799,48.7547,48.7547,27700.0
2011-04-25 15:55:00,55.05,55.06,55.03,55.05,83900.0,48.7547,48.7636,48.737,48.7547,83900.0
2011-04-26 09:30:00,55.16,55.31,55.02,55.16,33800.0,48.8521,48.985,48.7281,48.8521,33800.0
2011-04-26 09:35:00,55.17,55.17,54.91,55.02,25300.0,48.861,48.861,48.6307,48.7281,25300.0
2011-04-26 09:40:00,55.02,55.08,54.9,54.94,25200.0,48.7281,48.7813,48.6219,48.6573,25200.0
2011-04-26 09:45:00,54.96,55.03,54.94,55.0,18000.0,48.675,48.737,48.6573,48.7104,18000.0
2011-04-26 09:50:00,54.99,55.06,54.93,55.05,45400.0,48.7016,48.7636,48.6484,48.7547,45400.0
2011-04-26 09:55:00,55.06,55.1,55.04,55.05,24600.0,48.7636,48.799,48.7459,48.7547,24600.0
2011-04-26 10:00:00,55.06,55.1,54.99,55.01,27900.0,48.7636,48.799,48.7016,48.7193,27900.0
2011-04-26 10:05:00,55.01,55.03,54.89,54.93,16600.0,48.7193,48.737,48.613,48.6484,16600.0
2011-04-26 10:10:00,54.92,55.02,54.92,54.96,17900.0,48.6396,48.7281,48.6396,48.675,17900.0
2011-04-26 10:15:00,54.94,55.0,54.76,54.79,65700.0,48.6573,48.7104,48.4979,48.5244,65700.0
2011-04-26 10:20:00,54.79,54.83,54.76,54.81,66100.0,48.5244,48.5599,48.4979,48.5422,66100.0
2011-04-26 10:25:00,54.8,54.81,54.69,54.72,46700.0,48.5333,48.5422,48.4359,48.4624,46700.0
2011-04-26 10:30:00,54.73,54.81,54.73,54.8,20400.0,48.4713,48.5422,48.4713,48.5333,20400.0
2011-04-26 10:35:00,54.8,54.83,54.77,54.83,14600.0,48.5333,48.5599,48.5067,48.5599,14600.0
2011-04-26 10:40:00,54.83,54.96,54.79,54.96,30500.0,48.5599,48.675,48.5244,48.675,30500.0
2011-04-26 10:45:00,54.96,55.01,54.93,54.99,24700.0,48.675,48.7193,48.6484,48.7016,24700.0
2011-04-26 10:50:00,54.98,55.01,54.97,54.99,17200.0,48.6927,48.7193,48.6839,48.7016,17200.0
2011-04-26 10:55:00,54.98,55.13,54.98,55.11,54000.0,48.6927,48.8256,48.6927,48.8078,54000.0
2011-04-26 11:00:00,55.12,55.16,55.1,55.14,15800.0,48.8167,48.8521,48.799,48.8344,15800.0
2011-04-26 11:05:00,55.15,55.16,55.08,55.08,14600.0,48.8433,48.8521,48.7813,48.7813,14600.0
2011-04-26 11:10:00,55.07,55.11,55.04,55.05,26100.0,48.7724,48.8078,48.7459,48.7547,26100.0
2011-04-26 11:15:00,55.04,55.06,55.01,55.02,18200.0,48.7459,48.7636,48.7193,48.7281,18200.0
2011-04-26 11:20:00,55.01,55.08,55.01,55.05,14600.0,48.7193,48.7813,48.7193,48.7547,14600.0
2011-04-26 11:25:00,55.05,55.13,55.04,55.05,22100.0,48.7547,48.8256,48.7459,48.7547,22100.0
2011-04-26 11:30:00,55.04,55.11,55.04,55.09,10900.0,48.7459,48.8078,48.7459,48.7901,10900.0
2011-04-26 11:35:00,55.09,55.09,54.98,54.99,7400.0,48.7901,48.7901,48.6927,48.7016,7400.0
2011-04-26 11:40:00,55.0,55.03,54.96,55.0,11100.0,48.7104,48.737,48.675,48.7104,11100.0
2011-04-26 11:45:00,55.0,55.02,54.94,55.02,8900.0,48.7104,48.7281,48.6573,48.7281,8900.0
2011-04-26 11:50:00,55.02,55.04,54.97,54.99,8500.0,48.7281,48.7459,48.6839,48.7016,8500.0
2011-04-26 11:55:00,55.0,55.04,54.95,55.02,10700.0,48.7104,48.7459,48.6661,48.7281,10700.0
2011-04-26 12:00:00,55.01,55.07,55.01,55.04,23200.0,48.7193,48.7724,48.7193,48.7459,23200.0
2011-04-26 12:05:00,55.05,55.06,54.96,54.97,15900.0,48.7547,48.7636,48.675,48.6839,15900.0
2011-04-26 12:10:00,54.97,55.0,54.94,54.94,10200.0,48.6839,48.7104,48.6573,48.6573,10200.0
2011-04-26 12:15:00,54.94,54.95,54.83,54.84,24300.0,48.6573,48.6661,48.5599,48.5687,24300.0
2011-04-26 12:20:00,54.83,54.89,54.83,54.85,10100.0,48.5599,48.613,48.5599,48.5776,10100.0
2011-04-26 12:25:00,54.86,54.92,54.85,54.85,11300.0,48.5864,48.6396,48.5776,48.5776,11300.0
2011-04-26 12:30:00,54.86,54.86,54.81,54.86,15300.0,48.5864,48.5864,48.5422,48.5864,15300.0
2011-04-26 12:35:00,54.87,54.9,54.8,54.81,11200.0,48.5953,48.6219,48.5333,48.5422,11200.0
2011-04-26 12:40:00,54.81,54.83,54.8,54.82,10400.0,48.5422,48.5599,48.5333,48.551,10400.0
2011-04-26 12:45:00,54.81,54.82,54.74,54.75,19000.0,48.5422,48.551,48.4802,48.489,19000.0
2011-04-26 12:50:00,54.76,54.8,54.74,54.78,17600.0,48.4979,48.5333,48.4802,48.5156,17600.0
2011-04-26 12:55:00,54.79,54.8,54.77,54.78,8100.0,48.5244,48.5333,48.5067,48.5156,8100.0
2011-04-26 13:00:00,54.78,54.78,54.68,54.69,20300.0,48.5156,48.5156,48.427,48.4359,20300.0
2011-04-26 13:05:00,54.68,54.7,54.65,54.65,12400.0,48.427,48.4447,48.4004,48.4004,12400.0
2011-04-26 13:10:00,54.64,54.65,54.61,54.63,18800.0,48.3916,48.4004,48.365,48.3827,18800.0
2011-04-26 13:15:00,54.63,54.66,54.62,54.64,8100.0,48.3827,48.4093,48.3739,48.3916,8100.0
2011-04-26 13:20:00,54.64,54.65,54.6,54.6,12000.0,48.3916,48.4004,48.3562,48.3562,12000.0
2011-04-26 13:25:00,54.61,54.71,54.6,54.7,10200.0,48.365,48.4536,48.3562,48.4447,10200.0
2011-04-26 13:30:00,54.69,54.7,54.61,54.62,14400.0,48.4359,48.4447,48.365,48.3739,14400.0
2011-04-26 13:35:00,54.63,54.67,54.63,54.65,16500.0,48.3827,48.4182,48.3827,48.4004,16500.0
2011-04-26 13:40:00,54.66,54.68,54.64,54.68,11400.0,48.4093,48.427,48.3916,48.427,11400.0
2011-04-26 13:45:00,54.67,54.67,54.64,54.65,15900.0,48.4182,48.4182,48.3916,48.4004,15900.0
2011-04-26 13:50:00,54.66,54.74,54.65,54.73,9500.0,48.4093,48.4802,48.4004,48.4713,9500.0
2011-04-26 13:55:00,54.74,54.78,54.73,54.76,10100.0,48.4802,48.5156,48.4713,48.4979,10100.0
2011-04-26 14:00:00,54.75,54.76,54.71,54.72,8300.0,48.489,48.4979,48.4536,48.4624,8300.0
2011-04-26 14:05:00,54.73,54.76,54.73,54.74,12800.0,48.4713,48.4979,48.4713,48.4802,12800.0
2011-04-26 14:10:00,54.75,54.79,54.73,54.79,13200.0,48.489,48.5244,48.4713,48.5244,13200.0
2011-04-26 14:15:00,54.79,54.92,54.79,54.91,22000.0,48.5244,48.6396,48.5244,48.6307,22000.0
2011-04-26 14:20:00,54.92,54.93,54.9,54.9,14000.0,48.6396,48.6484,48.6219,48.6219,14000.0
2011-04-26 14:25:00,54.9,54.91,54.89,54.91,27900.0,48.6219,48.6307,48.613,48.6307,27900.0
2011-04-26 14:30:00,54.9,54.91,54.88,54.9,26400.0,48.6219,48.6307,48.6041,48.6219,26400.0
2011-04-26 14:35:00,54.89,54.92,54.87,54.87,23600.0,48.613,48.6396,48.5953,48.5953,23600.0
2011-04-26 14:40:00,54.88,54.91,54.84,54.85,27000.0,48.6041,48.6307,48.5687,48.5776,27000.0
2011-04-26 14:45:00,54.85,54.88,54.81,54.87,17700.0,48.5776,48.6041,48.5422,48.5953,17700.0
2011-04-26 14:50:00,54.87,54.88,54.8,54.8,22000.0,48.5953,48.6041,48.5333,48.5333,22000.0
2011-04-26 14:55:00,54.8,54.91,54.8,54.88,28300.0,48.5333,48.6307,48.5333,48.6041,28300.0
2011-04-26 15:00:00,54.88,54.92,54.86,54.89,37200.0,48.6041,48.6396,48.5864,48.613,37200.0
2011-04-26 15:05:00,54.9,54.94,54.87,54.93,38400.0,48.6219,48.6573,48.5953,48.6484,38400.0
2011-04-26 15:10:00,54.94,55.04,54.93,55.04,57000.0,48.6573,48.7459,48.6484,48.7459,57000.0
2011-04-26 15:15:00,55.03,55.07,55.03,55.05,37000.0,48.737,48.7724,48.737,48.7547,37000.0
2011-04-26 15:20:00,55.05,55.05,54.93,54.95,15200.0,48.7547,48.7547,48.6484,48.6661,15200.0
2011-04-26 15:25:00,54.95,54.97,54.93,54.96,13900.0,48.6661,48.6839,48.6484,48.675,13900.0
2011-04-26 15:30:00,54.95,54.96,54.92,54.93,16800.0,48.6661,48.675,48.6396,48.6484,16800.0
2011-04-26 15:35:00,54.94,54.96,54.9,54.91,19800.0,48.6573,48.675,48.6219,48.6307,19800.0
2011-04-26 15:40:00,54.9,54.94,54.9,54.94,15500.0,48.6219,48.6573,48.6219,48.6573,15500.0
2011-04-26 15:45:00,54.94,54.95,54.88,54.89,20000.0,48.6573,48.6661,48.6041,48.613,20000.0
2011-04-26 15:50:00,54.88,54.94,54.84,54.94,45900.0,48.6041,48.6573,48.5687,48.6573,45900.0
2011-04-26 15:55:00,54.94,55.01,54.88,55.0,116500.0,48.6573,48.7193,48.6041,48.7104,116500.0
2011-04-27 09:30:00,55.25,55.47,55.04,55.06,44100.0,48.9318,49.1267,48.7459,48.7636,44100.0
2011-04-27 09:35:00,55.09,55.35,55.01,55.13,45600.0,48.7901,49.0204,48.7193,48.8256,45600.0
2011-04-27 09:40:00,55.13,55.18,55.0,55.02,26200.0,48.8256,48.8698,48.7104,48.7281,26200.0
2011-04-27 09:45:00,55.02,55.04,54.95,55.04,28700.0,48.7281,48.7459,48.6661,48.7459,28700.0
2011-04-27 09:50:00,55.05,55.18,55.01,55.18,30900.0,48.7547,48.8698,48.7193,48.8698,30900.0
2011-04-27 09:55:00,55.18,55.18,55.07,55.07,18600.0,48.8698,48.8698,48.7724,48.7724,18600.0
2011-04-27 10:00:00,55.06,55.1,54.98,54.98,33500.0,48.7636,48.799,48.6927,48.6927,33500.0
2011-04-27 10:05:00,54.99,55.06,54.98,54.98,25300.0,48.7016,48.7636,48.6927,48.6927,25300.0
2011-04-27 10:10:00,55.01,55.04,54.94,54.94,35900.0,48.7193,48.7459,48.6573,48.6573,35900.0
2011-04-27 10:15:00,54.95,55.03,54.94,55.0,14300.0,48.6661,48.737,48.6573,48.7104,14300.0
2011-04-27 10:20:00,55.0,55.02,54.96,54.96,17500.0,48.7104,48.7281,48.675,48.675,17500.0
2011-04-27 10:25:00,54.96,54.99,54.91,54.93,14800.0,48.675,48.7016,48.6307,48.6484,14800.0
2011-04-27 10:30:00,54.92,55.01,54.92,54.94,20900.0,48.6396,48.7193,48.6396,48.6573,20900.0
2011-04-27 10:35:00,54.93,54.95,54.87,54.88,20700.0,48.6484,48.6661,48.5953,48.6041,20700.0
2011-04-27 10:40:00,54.88,54.9,54.75,54.75,35800.0,48.6041,48.6219,48.489,48.489,35800.0
2011-04-27 10:45:00,54.75,54.79,54.7,54.76,21900.0,48.489,48.5244,48.4447,48.4979,21900.0
2011-04-27 10:50:00,54.76,54.78,54.71,54.77,38500.0,48.4979,48.5156,48.4536,48.5067,38500.0
2011-04-27 10:55:00,54.78,54.83,54.77,54.82,10100.0,48.5156,48.5599,48.5067,48.551,10100.0
2011-04-27 11:00:00,54.82,54.94,54.81,54.94,13000.0,48.551,48.6573,48.5422,48.6573,13000.0
2011-04-27 11:05:00,54.93,54.99,54.93,54.99,20000.0,48.6484,48.7016,48.6484,48.7016,20000.0
2011-04-27 11:10:00,55.0,55.05,54.96,55.05,16200.0,48.7104,48.7547,48.675,48.7547,16200.0
2011-04-27 11:15:00,55.04,55.04,54.99,55.01,18300.0,48.7459,48.7459,48.7016,48.7193,18300.0
2011-04-27 11:20:00,55.0,55.01,54.95,54.97,10900.0,48.7104,48.7193,48.6661,48.6839,10900.0
2011-04-27 11:25:00,54.96,55.02,54.94,54.99,12200.0,48.675,48.7281,48.6573,48.7016,12200.0
2011-04-27 11:30:00,54.98,55.0,54.93,54.97,6600.0,48.6927,48.7104,48.6484,48.6839,6600.0
2011-04-27 11:35:00,54.96,55.0,54.92,54.95,9100.0,48.675,48.7104,48.6396,48.6661,9100.0
2011-04-27 11:40:00,54.96,55.01,54.96,54.99,11500.0,48.675,48.7193,48.675,48.7016,11500.0
2011-04-27 11:45:00,55.0,55.02,54.98,54.99,10900.0,48.7104,48.7281,48.6927,48.7016,10900.0
2011-04-27 11:50:00,54.97,55.04,54.96,55.0,10800.0,48.6839,48.7459,48.675,48.7104,10800.0
2011-04-27 11:55:00,55.0,55.02,54.93,54.95,18200.0,48.7104,48.7281,48.6484,48.6661,18200.0
2011-04-27 12:00:00,54.95,54.97,54.93,54.97,9700.0,48.6661,48.6839,48.6484,48.6839,9700.0
2011-04-27 12:05:00,54.97,54.97,54.9,54.93,19200.0,48.6839,48.6839,48.6219,48.6484,19200.0
2011-04-27 12:10:00,54.96,54.97,54.92,54.93,10400.0,48.675,48.6839,48.6396,48.6484,10400.0
2011-04-27 12:15:00,54.92,55.01,54.92,54.97,37600.0,48.6396,48.7193,48.6396,48.6839,37600.0
2011-04-27 12:20:00,54.97,55.01,54.96,54.98,18600.0,48.6839,48.7193,48.675,48.6927,18600.0
2011-04-27 12:25:00,54.98,54.99,54.97,54.97,5900.0,48.6927,48.7016,48.6839,48.6839,5900.0
2011-04-27 12:30:00,54.99,55.03,54.96,54.97,8600.0,48.7016,48.737,48.675,48.6839,8600.0
2011-04-27 12:35:00,54.95,55.04,54.92,54.99,37600.0,48.6661,48.7459,48.6396,48.7016,37600.0
2011-04-27 12:40:00,54.98,55.03,54.93,55.0,32000.0,48.6927,48.737,48.6484,48.7104,32000.0
2011-04-27 12:45:00,54.97,55.02,54.94,54.99,9400.0,48.6839,48.7281,48.6573,48.7016,9400.0
2011-04-27 12:50:00,54.99,55.04,54.96,55.03,17200.0,48.7016,48.7459,48.675,48.737,17200.0
2011-04-27 12:55:00,55.02,55.03,54.98,54.99,10000.0,48.7281,48.737,48.6927,48.7016,10000.0
2011-04-27 13:00:00,55.0,55.07,54.96,55.07,11900.0,48.7104,48.7724,48.675,48.7724,11900.0
2011-04-27 13:05:00,55.06,55.17,55.06,55.16,11700.0,48.7636,48.861,48.7636,48.8521,11700.0
2011-04-27 13:10:00,55.16,55.16,55.11,55.13,7200.0,48.8521,48.8521,48.8078,48.8256,7200.0
2011-04-27 13:15:00,55.13,55.14,55.1,55.11,14800.0,48.8256,48.8344,48.799,48.8078,14800.0
2011-04-27 13:20:00,55.12,55.12,55.06,55.06,14700.0,48.8167,48.8167,48.7636,48.7636,14700.0
2011-04-27 13:25:00,55.08,55.1,55.05,55.06,5300.0,48.7813,48.799,48.7547,48.7636,5300.0
2011-04-27 13:30:00,55.06,55.09,55.04,55.06,9300.0,48.7636,48.7901,48.7459,48.7636,9300.0
2011-04-27 13:35:00,55.06,55.08,55.02,55.05,12200.0,48.7636,48.7813,48.7281,48.7547,12200.0
2011-04-27 13:40:00,55.05,55.09,55.04,55.09,16100.0,48.7547,48.7901,48.7459,48.7901,16100.0
2011-04-27 13:45:00,55.09,55.11,55.05,55.05,12600.0,48.7901,48.8078,48.7547,48.7547,12600.0
2011-04-27 13:50:00,55.05,55.13,55.05,55.11,12100.0,48.7547,48.8256,48.7547,48.8078,12100.0
2011-04-27 13:55:00,55.11,55.14,55.1,55.11,15400.0,48.8078,48.8344,48.799,48.8078,15400.0
2011-04-27 14:00:00,55.1,55.19,55.1,55.19,15200.0,48.799,48.8787,48.799,48.8787,15200.0
2011-04-27 14:05:00,55.19,55.28,55.18,55.28,15500.0,48.8787,48.9584,48.8698,48.9584,15500.0
2011-04-27 14:10:00,55.28,55.3,55.26,55.27,12900.0,48.9584,48.9761,48.9407,48.9495,12900.0
2011-04-27 14:15:00,55.26,55.31,55.25,55.3,26700.0,48.9407,48.985,48.9318,48.9761,26700.0
2011-04-27 14:20:00,55.31,55.36,55.31,55.36,14100.0,48.985,49.0293,48.985,49.0293,14100.0
2011-04-27 14:25:00,55.35,55.36,55.24,55.27,20100.0,49.0204,49.0293,48.923,48.9495,20100.0
2011-04-27 14:30:00,55.27,55.32,55.25,55.31,16600.0,48.9495,48.9938,48.9318,48.985,16600.0
2011-04-27 14:35:00,55.31,55.38,55.3,55.36,14200.0,48.985,49.047,48.9761,49.0293,14200.0
2011-04-27 14:40:00,55.37,55.38,55.32,55.32,16400.0,49.0381,49.047,48.9938,48.9938,16400.0
2011-04-27 14:45:00,55.33,55.4,55.3,55.31,8200.0,49.0027,49.0647,48.9761,48.985,8200.0
2011-04-27 14:50:00,55.32,55.41,55.32,55.4,11000.0,48.9938,49.0735,48.9938,49.0647,11000.0
2011-04-27 14:55:00,55.41,55.47,55.39,55.47,23800.0,49.0735,49.1267,49.0558,49.1267,23800.0
2011-04-27 15:00:00,55.47,55.55,55.46,55.53,21800.0,49.1267,49.1975,49.1178,49.1798,21800.0
2011-04-27 15:05:00,55.53,55.59,55.52,55.53,28700.0,49.1798,49.233,49.171,49.1798,28700.0
2011-04-27 15:10:00,55.53,55.57,55.51,55.55,16200.0,49.1798,49.2152,49.1621,49.1975,16200.0
2011-04-27 15:15:00,55.55,55.59,55.54,55.58,14500.0,49.1975,49.233,49.1887,49.2241,14500.0
2011-04-27 15:20:00,55.57,55.62,55.54,55.58,22500.0,49.2152,49.2595,49.1887,49.2241,22500.0
2011-04-27 15:25:00,55.58,55.61,55.57,55.61,15700.0,49.2241,49.2507,49.2152,49.2507,15700.0
2011-04-27 15:30:00,55.6,55.71,55.6,55.7,29900.0,49.2418,49.3392,49.2418,49.3304,29900.0
2011-04-27 15:35:00,55.7,55.74,55.69,55.74,31300.0,49.3304,49.3658,49.3215,49.3658,31300.0
2011-04-27 15:40:00,55.74,55.78,55.72,55.73,33300.0,49.3658,49.4012,49.3481,49.3569,33300.0
2011-04-27 15:45:00,55.74,55.76,55.69,55.7,29800.0,49.3658,49.3835,49.3215,49.3304,29800.0
2011-04-27 15:50:00,55.71,55.76,55.71,55.75,48900.0,49.3392,49.3835,49.3392,49.3747,48900.0
2011-04-27 15:55:00,55.76,55.78,55.67,55.78,112600.0,49.3835,49.4012,49.3038,49.4012,112600.0
2011-04-28 09:30:00,55.66,55.78,55.34,55.74,35500.0,49.2949,49.4012,49.0115,49.3658,35500.0
2011-04-28 09:35:00,55.76,55.76,55.66,55.69,10400.0,49.3835,49.3835,49.2949,49.3215,10400.0
2011-04-28 09:40:00,55.66,55.74,55.58,55.66,15300.0,49.2949,49.3658,49.2241,49.2949,15300.0
2011-04-28 09:45:00,55.65,55.65,55.53,55.64,15700.0,49.2861,49.2861,49.1798,49.2772,15700.0
2011-04-28 09:50:00,55.65,55.68,55.56,55.63,8000.0,49.2861,49.3127,49.2064,49.2684,8000.0
2011-04-28 09:55:00,55.63,55.67,55.56,55.56,9100.0,49.2684,49.3038,49.2064,49.2064,9100.0
2011-04-28 10:00:00,55.54,55.55,55.47,55.54,10800.0,49.1887,49.1975,49.1267,49.1887,10800.0
2011-04-28 10:05:00,55.55,55.62,55.51,55.56,8500.0,49.1975,49.2595,49.1621,49.2064,8500.0
2011-04-28 10:10:00,55.57,55.59,55.46,55.58,32800.0,49.2152,49.233,49.1178,49.2241,32800.0
2011-04-28 10:15:00,55.56,55.57,55.51,55.55,39300.0,49.2064,49.2152,49.1621,49.1975,39300.0
2011-04-28 10:20:00,55.56,55.56,55.44,55.45,11300.0,49.2064,49.2064,49.1001,49.109,11300.0
2011-04-28 10:25:00,55.47,55.49,55.42,55.42,8200.0,49.1267,49.1444,49.0824,49.0824,8200.0
2011-04-28 10:30:00,55.41,55.41,55.34,55.39,9200.0,49.0735,49.0735,49.0115,49.0558,9200.0
2011-04-28 10:35:00,55.39,55.39,55.28,55.33,8200.0,49.0558,49.0558,48.9584,49.0027,8200.0
2011-04-28 10:40:00,55.34,55.4,55.28,55.3,52800.0,49.0115,49.0647,48.9584,48.9761,52800.0
2011-04-28 10:45:00,55.29,55.41,55.29,55.39,9700.0,48.9673,49.0735,48.9673,49.0558,9700.0
2011-04-28 10:50:00,55.38,55.44,55.37,55.44,11500.0,49.047,49.1001,49.0381,49.1001,11500.0
2011-04-28 10:55:00,55.44,55.53,55.44,55.52,13000.0,49.1001,49.1798,49.1001,49.171,13000.0
2011-04-28 11:00:00,55.52,55.63,55.5,55.63,13200.0,49.171,49.2684,49.1532,49.2684,13200.0
2011-04-28 11:05:00,55.63,55.65,55.59,55.64,10600.0,49.2684,49.2861,49.233,49.2772,10600.0
2011-04-28 11:10:00,55.63,55.7,55.62,55.68,11600.0,49.2684,49.3304,49.2595,49.3127,11600.0
2011-04-28 11:15:00,55.68,55.69,55.56,55.56,13100.0,49.3127,49.3215,49.2064,49.2064,13100.0
2011-04-28 11:20:00,55.56,55.63,55.55,55.62,16000.0,49.2064,49.2684,49.1975,49.2595,16000.0
2011-04-28 11:25:00,55.63,55.63,55.53,55.53,17900.0,49.2684,49.2684,49.1798,49.1798,17900.0
2011-04-28 11:30:00,55.54,55.56,55.49,55.49,11500.0,49.1887,49.2064,49.1444,49.1444,11500.0
2011-04-28 11:35:00,55.47,55.47,55.28,55.29,12600.0,49.1267,49.1267,48.9584,48.9673,12600.0
2011-04-28 11:40:00,55.3,55.31,55.26,55.28,8800.0,48.9761,48.985,48.9407,48.9584,8800.0
2011-04-28 11:45:00,55.29,55.29,55.21,55.25,15800.0,48.9673,48.9673,48.8964,48.9318,15800.0
2011-04-28 11:50:00,55.26,55.32,55.26,55.31,11300.0,48.9407,48.9938,48.9407,48.985,11300.0
2011-04-28 11:55:00,55.31,55.38,55.3,55.36,10400.0,48.985,49.047,48.9761,49.0293,10400.0
2011-04-28 12:00:00,55.34,55.34,55.28,55.32,9900.0,49.0115,49.0115,48.9584,48.9938,9900.0
2011-04-28 12:05:00,55.29,55.34,55.28,55.34,11500.0,48.9673,49.0115,48.9584,49.0115,11500.0
2011-04-28 12:10:00,55.34,55.39,55.34,55.38,9800.0,49.0115,49.0558,49.0115,49.047,9800.0
2011-04-28 12:15:00,55.38,55.45,55.36,55.45,7300.0,49.047,49.109,49.0293,49.109,7300.0
2011-04-28 12:20:00,55.45,55.45,55.39,55.39,13000.0,49.109,49.109,49.0558,49.0558,13000.0
2011-04-28 12:25:00,55.4,55.49,55.39,55.47,8500.0,49.0647,49.1444,49.0558,49.1267,8500.0
2011-04-28 12:30:00,55.47,55.5,55.46,55.49,9600.0,49.1267,49.1532,49.1178,49.1444,9600.0
2011-04-28 12:35:00,55.49,55.53,55.47,55.53,11500.0,49.1444,49.1798,49.1267,49.1798,11500.0
2011-04-28 12:40:00,55.52,55.54,55.47,55.47,6900.0,49.171,49.1887,49.1267,49.1267,6900.0
2011-04-28 12:45:00,55.48,55.48,55.43,55.45,6000.0,49.1355,49.1355,49.0913,49.109,6000.0
2011-04-28 12:50:00,55.44,55.45,55.35,55.36,12300.0,49.1001,49.109,49.0204,49.0293,12300.0
2011-04-28 12:55:00,55.37,55.51,55.37,55.47,19000.0,49.0381,49.1621,49.0381,49.1267,19000.0
2011-04-28 13:00:00,55.47,55.55,55.46,55.55,11100.0,49.1267,49.1975,49.1178,49.1975,11100.0
2011-04-28 13:05:00,55.54,55.55,55.45,55.46,12200.0,49.1887,49.1975,49.109,49.1178,12200.0
2011-04-28 13:10:00,55.46,55.47,55.39,55.43,11200.0,49.1178,49.1267,49.0558,49.0913,11200.0
2011-04-28 13:15:00,55.42,55.46,55.41,55.46,8900.0,49.0824,49.1178,49.0735,49.1178,8900.0
2011-04-28 13:20:00,55.46,55.49,55.45,55.46,9700.0,49.1178,49.1444,49.109,49.1178,9700.0
2011-04-28 13:25:00,55.45,55.51,55.41,55.49,9500.0,49.109,49.1621,49.0735,49.1444,9500.0
2011-04-28 13:30:00,55.48,55.56,55.48,55.56,9300.0,49.1355,49.2064,49.1355,49.2064,9300.0
2011-04-28 13:35:00,55.55,55.55,55.45,55.51,15700.0,49.1975,49.1975,49.109,49.1621,15700.0
2011-04-28 13:40:00,55.5,55.55,55.49,55.55,7700.0,49.1532,49.1975,49.1444,49.1975,7700.0
2011-04-28 13:45:00,55.56,55.58,55.55,55.58,11100.0,49.2064,49.2241,49.1975,49.2241,11100.0
2011-04-28 13:50:00,55.58,55.62,55.58,55.58,9400.0,49.2241,49.2595,49.2241,49.2241,9400.0
2011-04-28 13:55:00,55.58,55.62,55.58,55.59,6200.0,49.2241,49.2595,49.2241,49.233,6200.0
2011-04-28 14:00:00,55.59,55.6,55.57,55.59,9400.0,49.233,49.2418,49.2152,49.233,9400.0
2011-04-28 14:05:00,55.6,55.61,55.59,55.61,5600.0,49.2418,49.2507,49.233,49.2507,5600.0
2011-04-28 14:10:00,55.6,55.63,55.58,55.62,10100.0,49.2418,49.2684,49.2241,49.2595,10100.0
2011-04-28 14:15:00,55.63,55.66,55.61,55.66,8300.0,49.2684,49.2949,49.2507,49.2949,8300.0
2011-04-28 14:20:00,55.66,55.66,55.6,55.61,44500.0,49.2949,49.2949,49.2418,49.2507,44500.0
2011-04-28 14:25:00,55.61,55.62,55.56,55.56,10300.0,49.2507,49.2595,49.2064,49.2064,10300.0
2011-04-28 14:30:00,55.57,55.61,55.56,55.56,10900.0,49.2152,49.2507,49.2064,49.2064,10900.0
2011-04-28 14:35:00,55.57,55.57,55.54,55.57,10400.0,49.2152,49.2152,49.1887,49.2152,10400.0
2011-04-28 14:40:00,55.57,55.64,55.57,55.63,15900.0,49.2152,49.2772,49.2152,49.2684,15900.0
2011-04-28 14:45:00,55.64,55.67,55.63,55.64,16800.0,49.2772,49.3038,49.2684,49.2772,16800.0
2011-04-28 14:50:00,55.64,55.78,55.62,55.77,19800.0,49.2772,49.4012,49.2595,49.3924,19800.0
2011-04-28 14:55:00,55.78,55.81,55.73,55.73,13900.0,49.4012,49.4278,49.3569,49.3569,13900.0
2011-04-28 15:00:00,55.73,55.77,55.72,55.75,12300.0,49.3569,49.3924,49.3481,49.3747,12300.0
2011-04-28 15:05:00,55.75,55.76,55.71,55.71,16400.0,49.3747,49.3835,49.3392,49.3392,16400.0
2011-04-28 15:10:00,55.71,55.81,55.7,55.77,27700.0,49.3392,49.4278,49.3304,49.3924,27700.0
2011-04-28 15:15:00,55.77,55.84,55.76,55.76,31000.0,49.3924,49.4544,49.3835,49.3835,31000.0
2011-04-28 15:20:00,55.76,55.79,55.73,55.75,41100.0,49.3835,49.4101,49.3569,49.3747,41100.0
2011-04-28 15:25:00,55.75,55.82,55.75,55.8,23900.0,49.3747,49.4367,49.3747,49.4189,23900.0
2011-04-28 15:30:00,55.81,55.9,55.8,55.87,24100.0,49.4278,49.5075,49.4189,49.4809,24100.0
2011-04-28 15:35:00,55.86,55.86,55.8,55.85,20300.0,49.4721,49.4721,49.4189,49.4632,20300.0
2011-04-28 15:40:00,55.85,55.85,55.75,55.76,35500.0,49.4632,49.4632,49.3747,49.3835,35500.0
2011-04-28 15:45:00,55.76,55.79,55.63,55.64,49700.0,49.3835,49.4101,49.2684,49.2772,49700.0
2011-04-28 15:50:00,55.64,55.69,55.58,55.59,67600.0,49.2772,49.3215,49.2241,49.233,67600.0
2011-04-28 15:55:00,55.59,55.62,55.55,55.57,116600.0,49.233,49.2595,49.1975,49.2152,116600.0
2011-04-29 09:30:00,55.56,55.56,55.23,55.3,44400.0,49.2064,49.2064,48.9141,48.9761,44400.0
2011-04-29 09:35:00,55.32,55.46,55.2,55.2,42700.0,48.9938,49.1178,48.8876,48.8876,42700.0
2011-04-29 09:40:00,55.2,55.28,54.98,54.98,34600.0,48.8876,48.9584,48.6927,48.6927,34600.0
2011-04-29 09:45:00,54.98,55.25,54.97,55.15,29000.0,48.6927,48.9318,48.6839,48.8433,29000.0
2011-04-29 09:50:00,55.15,55.35,55.14,55.25,44000.0,48.8433,49.0204,48.8344,48.9318,44000.0
2011-04-29 09:55:00,55.24,55.26,55.08,55.14,28600.0,48.923,48.9407,48.7813,48.8344,28600.0
2011-04-29 10:00:00,55.15,55.32,55.14,55.27,32900.0,48.8433,48.9938,48.8344,48.9495,32900.0
2011-04-29 10:05:00,55.28,55.33,55.26,55.28,23500.0,48.9584,49.0027,48.9407,48.9584,23500.0
2011-04-29 10:10:00,55.28,55.43,55.28,55.41,18500.0,48.9584,49.0913,48.9584,49.0735,18500.0
2011-04-29 10:15:00,55.39,55.45,55.32,55.36,24500.0,49.0558,49.109,48.9938,49.0293,24500.0
2011-04-29 10:20:00,55.38,55.46,55.35,55.37,16200.0,49.047,49.1178,49.0204,49.0381,16200.0
2011-04-29 10:25:00,55.37,55.47,55.37,55.45,16100.0,49.0381,49.1267,49.0381,49.109,16100.0
2011-04-29 10:30:00,55.44,55.45,55.38,55.41,15200.0,49.1001,49.109,49.047,49.0735,15200.0
2011-04-29 10:35:00,55.43,55.47,55.42,55.45,8000.0,49.0913,49.1267,49.0824,49.109,8000.0
2011-04-29 10:40:00,55.45,55.48,55.41,55.48,11000.0,49.109,49.1355,49.0735,49.1355,11000.0
2011-04-29 10:45:00,55.49,55.55,55.49,55.53,10000.0,49.1444,49.1975,49.1444,49.1798,10000.0
2011-04-29 10:50:00,55.5,55.56,55.5,55.54,11200.0,49.1532,49.2064,49.1532,49.1887,11200.0
2011-04-29 10:55:00,55.55,55.59,55.54,55.58,10800.0,49.1975,49.233,49.1887,49.2241,10800.0
2011-04-29 11:00:00,55.59,55.6,55.55,55.55,8300.0,49.233,49.2418,49.1975,49.1975,8300.0
2011-04-29 11:05:00,55.55,55.71,55.53,55.68,22400.0,49.1975,49.3392,49.1798,49.3127,22400.0
2011-04-29 11:10:00,55.66,55.69,55.63,55.65,10700.0,49.2949,49.3215,49.2684,49.2861,10700.0
2011-04-29 11:15:00,55.63,55.66,55.57,55.58,6800.0,49.2684,49.2949,49.2152,49.2241,6800.0
2011-04-29 11:20:00,55.59,55.63,55.58,55.63,12500.0,49.233,49.2684,49.2241,49.2684,12500.0
2011-04-29 11:25:00,55.63,55.67,55.63,55.66,4800.0,49.2684,49.3038,49.2684,49.2949,4800.0
2011-04-29 11:30:00,55.65,55.67,55.61,55.66,9200.0,49.2861,49.3038,49.2507,49.2949,9200.0
2011-04-29 11:35:00,55.7,55.73,55.69,55.72,15900.0,49.3304,49.3569,49.3215,49.3481,15900.0
2011-04-29 11:40:00,55.72,55.78,55.58,55.58,31900.0,49.3481,49.4012,49.2241,49.2241,31900.0
2011-04-29 11:45:00,55.61,55.78,55.6,55.75,13500.0,49.2507,49.4012,49.2418,49.3747,13500.0
2011-04-29 11:50:00,55.75,55.79,55.73,55.78,3100.0,49.3747,49.4101,49.3569,49.4012,3100.0
2011-04-29 11:55:00,55.78,55.8,55.76,55.76,2800.0,49.4012,49.4189,49.3835,49.3835,2800.0
2011-04-29 12:00:00,55.76,55.78,55.75,55.78,4900.0,49.3835,49.4012,49.3747,49.4012,4900.0
2011-04-29 12:05:00,55.78,55.8,55.74,55.74,6100.0,49.4012,49.4189,49.3658,49.3658,6100.0
2011-04-29 12:10:00,55.73,55.76,55.73,55.73,4800.0,49.3569,49.3835,49.3569,49.3569,4800.0
2011-04-29 12:15:00,55.74,55.8,55.74,55.8,3800.0,49.3658,49.4189,49.3658,49.4189,3800.0
2011-04-29 12:20:00,55.8,55.8,55.77,55.78,4300.0,49.4189,49.4189,49.3924,49.4012,4300.0
2011-04-29 12:25:00,55.78,55.79,55.75,55.75,4800.0,49.4012,49.4101,49.3747,49.3747,4800.0
2011-04-29 12:30:00,55.74,55.79,55.74,55.77,8300.0,49.3658,49.4101,49.3658,49.3924,8300.0
2011-04-29 12:35:00,55.77,55.78,55.75,55.76,4200.0,49.3924,49.4012,49.3747,49.3835,4200.0
2011-04-29 12:40:00,55.75,55.75,55.71,55.72,8900.0,49.3747,49.3747,49.3392,49.3481,8900.0
2011-04-29 12:45:00,55.71,55.74,55.69,55.73,8800.0,49.3392,49.3658,49.3215,49.3569,8800.0
2011-04-29 12:50:00,55.73,55.73,55.72,55.73,2800.0,49.3569,49.3569,49.3481,49.3569,2800.0
2011-04-29 12:55:00,55.73,55.8,55.7,55.8,28500.0,49.3569,49.4189,49.3304,49.4189,28500.0
2011-04-29 13:00:00,55.8,55.82,55.76,55.79,14100.0,49.4189,49.4367,49.3835,49.4101,14100.0
2011-04-29 13:05:00,55.8,55.8,55.75,55.8,6200.0,49.4189,49.4189,49.3747,49.4189,6200.0
2011-04-29 13:10:00,55.79,55.82,55.78,55.82,5100.0,49.4101,49.4367,49.4012,49.4367,5100.0
2011-04-29 13:15:00,55.81,55.82,55.78,55.79,6200.0,49.4278,49.4367,49.4012,49.4101,6200.0
2011-04-29 13:20:00,55.79,55.9,55.78,55.89,26400.0,49.4101,49.5075,49.4012,49.4986,26400.0
2011-04-29 13:25:00,55.88,55.93,55.87,55.9,10400.0,49.4898,49.5341,49.4809,49.5075,10400.0
2011-04-29 13:30:00,55.9,55.91,55.86,55.88,14000.0,49.5075,49.5164,49.4721,49.4898,14000.0
2011-04-29 13:35:00,55.89,55.91,55.82,55.87,21100.0,49.4986,49.5164,49.4367,49.4809,21100.0
2011-04-29 13:40:00,55.87,55.92,55.86,55.89,22400.0,49.4809,49.5252,49.4721,49.4986,22400.0
2011-04-29 13:45:00,55.88,55.91,55.87,55.9,9900.0,49.4898,49.5164,49.4809,49.5075,9900.0
2011-04-29 13:50:00,55.9,55.91,55.86,55.87,8900.0,49.5075,49.5164,49.4721,49.4809,8900.0
2011-04-29 13:55:00,55.86,55.87,55.78,55.79,8200.0,49.4721,49.4809,49.4012,49.4101,8200.0
2011-04-29 14:00:00,55.78,55.85,55.76,55.84,11700.0,49.4012,49.4632,49.3835,49.4544,11700.0
2011-04-29 14:05:00,55.84,55.84,55.82,55.83,7400.0,49.4544,49.4544,49.4367,49.4455,7400.0
2011-04-29 14:10:00,55.83,55.86,55.8,55.82,8500.0,49.4455,49.4721,49.4189,49.4367,8500.0
2011-04-29 14:15:00,55.82,55.83,55.77,55.83,8000.0,49.4367,49.4455,49.3924,49.4455,8000.0
2011-04-29 14:20:00,55.83,55.89,55.79,55.87,29400.0,49.4455,49.4986,49.4101,49.4809,29400.0
2011-04-29 14:25:00,55.87,55.87,55.81,55.81,12400.0,49.4809,49.4809,49.4278,49.4278,12400.0
2011-04-29 14:30:00,55.8,55.81,55.78,55.79,15800.0,49.4189,49.4278,49.4012,49.4101,15800.0
2011-04-29 14:35:00,55.79,55.84,55.78,55.84,16100.0,49.4101,49.4544,49.4012,49.4544,16100.0
2011-04-29 14:40:00,55.84,55.84,55.7,55.7,11800.0,49.4544,49.4544,49.3304,49.3304,11800.0
2011-04-29 14:45:00,55.7,55.71,55.69,55.69,11400.0,49.3304,49.3392,49.3215,49.3215,11400.0
2011-04-29 14:50:00,55.69,55.69,55.66,55.68,11600.0,49.3215,49.3215,49.2949,49.3127,11600.0
2011-04-29 14:55:00,55.68,55.71,55.65,55.65,11100.0,49.3127,49.3392,49.2861,49.2861,11100.0
2011-04-29 15:00:00,55.66,55.67,55.59,55.63,23300.0,49.2949,49.3038,49.233,49.2684,23300.0
2011-04-29 15:05:00,55.63,55.69,55.63,55.67,14800.0,49.2684,49.3215,49.2684,49.3038,14800.0
2011-04-29 15:10:00,55.68,55.68,55.62,55.66,12600.0,49.3127,49.3127,49.2595,49.2949,12600.0
2011-04-29 15:15:00,55.64,55.71,55.64,55.68,23700.0,49.2772,49.3392,49.2772,49.3127,23700.0
2011-04-29 15:20:00,55.68,55.76,55.67,55.75,16200.0,49.3127,49.3835,49.3038,49.3747,16200.0
2011-04-29 15:25:00,55.75,55.76,55.7,55.73,22100.0,49.3747,49.3835,49.3304,49.3569,22100.0
2011-04-29 15:30:00,55.72,55.81,55.71,55.78,22400.0,49.3481,49.4278,49.3392,49.4012,22400.0
2011-04-29 15:35:00,55.79,55.89,55.79,55.87,33700.0,49.4101,49.4986,49.4101,49.4809,33700.0
2011-04-29 15:40:00,55.87,55.91,55.86,55.9,54600.0,49.4809,49.5164,49.4721,49.5075,54600.0
2011-04-29 15:45:00,55.89,55.94,55.89,55.91,62400.0,49.4986,49.5429,49.4986,49.5164,62400.0
2011-04-29 15:50:00,55.91,55.91,55.62,55.64,224900.0,49.5164,49.5164,49.2595,49.2772,224900.0
2011-04-29 15:55:00,55.62,55.63,55.46,55.57,490300.0,49.2595,49.2684,49.1178,49.2152,490300.0
2011-05-02 09:30:00,55.8,55.98,55.8,55.95,22800.0,49.4189,49.5784,49.4189,49.5518,22800.0
2011-05-02 09:35:00,55.98,55.98,55.63,55.63,38600.0,49.5784,49.5784,49.2684,49.2684,38600.0
2011-05-02 09:40:00,55.62,55.68,55.4,55.44,31100.0,49.2595,49.3127,49.0647,49.1001,31100.0
2011-05-02 09:45:00,55.44,55.55,55.36,55.48,27400.0,49.1001,49.1975,49.0293,49.1355,27400.0
2011-05-02 09:50:00,55.48,55.5,55.31,55.39,30800.0,49.1355,49.1532,48.985,49.0558,30800.0
2011-05-02 09:55:00,55.43,55.58,55.4,55.5,12900.0,49.0913,49.2241,49.0647,49.1532,12900.0
2011-05-02 10:00:00,55.5,55.64,55.49,55.62,13700.0,49.1532,49.2772,49.1444,49.2595,13700.0
2011-05-02 10:05:00,55.6,55.6,55.41,55.47,14100.0,49.2418,49.2418,49.0735,49.1267,14100.0
2011-05-02 10:10:00,55.46,55.59,55.46,55.55,9400.0,49.1178,49.233,49.1178,49.1975,9400.0
2011-05-02 10:15:00,55.58,55.74,55.58,55.72,12400.0,49.2241,49.3658,49.2241,49.3481,12400.0
2011-05-02 10:20:00,55.72,55.78,55.69,55.75,21300.0,49.3481,49.4012,49.3215,49.3747,21300.0
2011-05-02 10:25:00,55.77,55.81,55.7,55.8,8600.0,49.3924,49.4278,49.3304,49.4189,8600.0
2011-05-02 10:30:00,55.83,55.89,55.79,55.84,18600.0,49.4455,49.4986,49.4101,49.4544,18600.0
2011-05-02 10:35:00,55.86,55.87,55.8,55.8,8600.0,49.4721,49.4809,49.4189,49.4189,8600.0
2011-05-02 10:40:00,55.82,55.82,55.74,55.74,5400.0,49.4367,49.4367,49.3658,49.3658,5400.0
2011-05-02 10:45:00,55.74,55.82,55.72,55.81,5800.0,49.3658,49.4367,49.3481,49.4278,5800.0
2011-05-02 10:50:00,55.82,55.82,55.72,55.74,7400.0,49.4367,49.4367,49.3481,49.3658,7400.0
2011-05-02 10:55:00,55.73,55.73,55.59,55.64,11700.0,49.3569,49.3569,49.233,49.2772,11700.0
2011-05-02 11:00:00,55.64,55.66,55.55,55.59,10200.0,49.2772,49.2949,49.1975,49.233,10200.0
2011-05-02 11:05:00,55.58,55.58,55.54,55.58,6100.0,49.2241,49.2241,49.1887,49.2241,6100.0
2011-05-02 11:10:00,55.58,55.61,55.55,55.55,7700.0,49.2241,49.2507,49.1975,49.1975,7700.0
2011-05-02 11:15:00,55.55,55.55,55.5,55.51,8000.0,49.1975,49.1975,49.1532,49.1621,8000.0
2011-05-02 11:20:00,55.51,55.51,55.35,55.37,17800.0,49.1621,49.1621,49.0204,49.0381,17800.0
2011-05-02 11:25:00,55.37,55.43,55.36,55.37,11500.0,49.0381,49.0913,49.0293,49.0381,11500.0
2011-05-02 11:30:00,55.37,55.38,55.32,55.36,15700.0,49.0381,49.047,48.9938,49.0293,15700.0
2011-05-02 11:35:00,55.37,55.41,55.34,55.35,6700.0,49.0381,49.0735,49.0115,49.0204,6700.0
2011-05-02 11:40:00,55.33,55.33,55.24,55.28,8800.0,49.0027,49.0027,48.923,48.9584,8800.0
2011-05-02 11:45:00,55.29,55.3,55.2,55.22,8800.0,48.9673,48.9761,48.8876,48.9053,8800.0
2011-05-02 11:50:00,55.21,55.26,55.18,55.25,9100.0,48.8964,48.9407,48.8698,48.9318,9100.0
2011-05-02 11:55:00,55.26,55.29,55.24,55.25,9800.0,48.9407,48.9673,48.923,48.9318,9800.0
2011-05-02 12:00:00,55.23,55.26,55.23,55.25,8500.0,48.9141,48.9407,48.9141,48.9318,8500.0
2011-05-02 12:05:00,55.25,55.25,55.2,55.23,7500.0,48.9318,48.9318,48.8876,48.9141,7500.0
2011-05-02 12:10:00,55.22,55.26,55.21,55.23,7900.0,48.9053,48.9407,48.8964,48.9141,7900.0
2011-05-02 12:15:00,55.23,55.25,55.13,55.14,9900.0,48.9141,48.9318,48.8256,48.8344,9900.0
2011-05-02 12:20:00,55.16,55.19,55.11,55.11,13800.0,48.8521,48.8787,48.8078,48.8078,13800.0
2011-05-02 12:25:00,55.11,55.14,55.02,55.03,13600.0,48.8078,48.8344,48.7281,48.737,13600.0
2011-05-02 12:30:00,55.03,55.09,54.98,55.07,19000.0,48.737,48.7901,48.6927,48.7724,19000.0
2011-05-02 12:35:00,55.07,55.09,55.04,55.05,7000.0,48.7724,48.7901,48.7459,48.7547,7000.0
2011-05-02 12:40:00,55.05,55.06,55.02,55.03,8500.0,48.7547,48.7636,48.7281,48.737,8500.0
2011-05-02 12:45:00,55.02,55.03,54.98,55.02,8000.0,48.7281,48.737,48.6927,48.7281,8000.0
2011-05-02 12:50:00,55.03,55.07,55.03,55.07,5600.0,48.737,48.7724,48.737,48.7724,5600.0
2011-05-02 12:55:00,55.08,55.14,55.07,55.1,10600.0,48.7813,48.8344,48.7724,48.799,10600.0
2011-05-02 13:00:00,55.09,55.14,55.08,55.13,9000.0,48.7901,48.8344,48.7813,48.8256,9000.0
2011-05-02 13:05:00,55.13,55.16,55.1,55.14,27300.0,48.8256,48.8521,48.799,48.8344,27300.0
2011-05-02 13:10:00,55.14,55.19,55.1,55.18,25900.0,48.8344,48.8787,48.799,48.8698,25900.0
2011-05-02 13:15:00,55.17,55.24,55.17,55.24,7000.0,48.861,48.923,48.861,48.923,7000.0
2011-05-02 13:20:00,55.23,55.27,55.23,55.27,6800.0,48.9141,48.9495,48.9141,48.9495,6800.0
2011-05-02 13:25:00,55.27,55.35,55.27,55.32,11100.0,48.9495,49.0204,48.9495,48.9938,11100.0
2011-05-02 13:30:00,55.33,55.37,55.32,55.36,4000.0,49.0027,49.0381,48.9938,49.0293,4000.0
2011-05-02 13:35:00,55.36,55.39,55.36,55.36,27800.0,49.0293,49.0558,49.0293,49.0293,27800.0
2011-05-02 13:40:00,55.37,55.39,55.31,55.35,17200.0,49.0381,49.0558,48.985,49.0204,17200.0
2011-05-02 13:45:00,55.37,55.37,55.33,55.33,7200.0,49.0381,49.0381,49.0027,49.0027,7200.0
2011-05-02 13:50:00,55.33,55.34,55.24,55.29,9700.0,49.0027,49.0115,48.923,48.9673,9700.0
2011-05-02 13:55:00,55.28,55.31,55.27,55.29,14300.0,48.9584,48.985,48.9495,48.9673,14300.0
2011-05-02 14:00:00,55.3,55.32,55.28,55.32,7000.0,48.9761,48.9938,48.9584,48.9938,7000.0
2011-05-02 14:05:00,55.32,55.36,55.28,55.31,32300.0,48.9938,49.0293,48.9584,48.985,32300.0
2011-05-02 14:10:00,55.31,55.34,55.29,55.3,9600.0,48.985,49.0115,48.9673,48.9761,9600.0
2011-05-02 14:15:00,55.3,55.35,55.29,55.35,7100.0,48.9761,49.0204,48.9673,49.0204,7100.0
2011-05-02 14:20:00,55.34,55.36,55.31,55.31,9500.0,49.0115,49.0293,48.985,48.985,9500.0
2011-05-02 14:25:00,55.29,55.29,55.22,55.27,7800.0,48.9673,48.9673,48.9053,48.9495,7800.0
2011-05-02 14:30:00,55.27,55.29,55.22,55.24,20000.0,48.9495,48.9673,48.9053,48.923,20000.0
2011-05-02 14:35:00,55.24,55.25,55.23,55.24,16900.0,48.923,48.9318,48.9141,48.923,16900.0
2011-05-02 14:40:00,55.24,55.26,55.21,55.23,14200.0,48.923,48.9407,48.8964,48.9141,14200.0
2011-05-02 14:45:00,55.24,55.25,55.19,55.19,13500.0,48.923,48.9318,48.8787,48.8787,13500.0
2011-05-02 14:50:00,55.19,55.19,55.14,55.15,8500.0,48.8787,48.8787,48.8344,48.8433,8500.0
2011-05-02 14:55:00,55.15,55.16,55.1,55.11,9900.0,48.8433,48.8521,48.799,48.8078,9900.0
2011-05-02 15:00:00,55.12,55.18,55.1,55.18,8100.0,48.8167,48.8698,48.799,48.8698,8100.0
2011-05-02 15:05:00,55.17,55.26,55.17,55.22,17400.0,48.861,48.9407,48.861,48.9053,17400.0
2011-05-02 15:10:00,55.21,55.25,55.15,55.15,29200.0,48.8964,48.9318,48.8433,48.8433,29200.0
2011-05-02 15:15:00,55.17,55.18,55.11,55.11,11400.0,48.861,48.8698,48.8078,48.8078,11400.0
2011-05-02 15:20:00,55.1,55.14,55.09,55.12,22700.0,48.799,48.8344,48.7901,48.8167,22700.0
2011-05-02 15:25:00,55.11,55.12,55.02,55.03,18500.0,48.8078,48.8167,48.7281,48.737,18500.0
2011-05-02 15:30:00,55.03,55.04,55.0,55.02,51900.0,48.737,48.7459,48.7104,48.7281,51900.0
2011-05-02 15:35:00,55.02,55.05,55.01,55.03,34100.0,48.7281,48.7547,48.7193,48.737,34100.0
2011-05-02 15:40:00,55.02,55.06,55.0,55.01,42100.0,48.7281,48.7636,48.7104,48.7193,42100.0
2011-05-02 15:45:00,55.02,55.12,55.01,55.11,28600.0,48.7281,48.8167,48.7193,48.8078,28600.0
2011-05-02 15:50:00,55.12,55.16,55.1,55.11,41800.0,48.8167,48.8521,48.799,48.8078,41800.0
2011-05-02 15:55:00,55.12,55.13,55.06,55.11,105000.0,48.8167,48.8256,48.7636,48.8078,105000.0
2011-05-03 09:30:00,55.03,55.37,54.88,55.35,29200.0,48.737,49.0381,48.6041,49.0204,29200.0
2011-05-03 09:35:00,55.42,55.47,55.32,55.35,31100.0,49.0824,49.1267,48.9938,49.0204,31100.0
2011-05-03 09:40:00,55.34,55.38,55.1,55.2,18100.0,49.0115,49.047,48.799,48.8876,18100.0
2011-05-03 09:45:00,55.19,55.19,55.0,55.07,32300.0,48.8787,48.8787,48.7104,48.7724,32300.0
2011-05-03 09:50:00,55.07,55.08,55.0,55.04,34900.0,48.7724,48.7813,48.7104,48.7459,34900.0
2011-05-03 09:55:00,55.04,55.05,54.93,54.99,31200.0,48.7459,48.7547,48.6484,48.7016,31200.0
2011-05-03 10:00:00,54.98,55.05,54.94,55.0,39900.0,48.6927,48.7547,48.6573,48.7104,39900.0
2011-05-03 10:05:00,55.02,55.05,54.94,54.98,27400.0,48.7281,48.7547,48.6573,48.6927,27400.0
2011-05-03 10:10:00,54.99,55.02,54.9,54.92,26000.0,48.7016,48.7281,48.6219,48.6396,26000.0
2011-05-03 10:15:00,54.93,55.04,54.92,54.94,33800.0,48.6484,48.7459,48.6396,48.6573,33800.0
2011-05-03 10:20:00,54.94,55.0,54.81,54.82,30600.0,48.6573,48.7104,48.5422,48.551,30600.0
2011-05-03 10:25:00,54.82,54.93,54.81,54.84,17800.0,48.551,48.6484,48.5422,48.5687,17800.0
2011-05-03 10:30:00,54.84,54.85,54.68,54.71,27800.0,48.5687,48.5776,48.427,48.4536,27800.0
2011-05-03 10:35:00,54.68,54.7,54.59,54.64,16200.0,48.427,48.4447,48.3473,48.3916,16200.0
2011-05-03 10:40:00,54.65,54.66,54.53,54.6,22800.0,48.4004,48.4093,48.2942,48.3562,22800.0
2011-05-03 10:45:00,54.61,54.63,54.54,54.62,27600.0,48.365,48.3827,48.303,48.3739,27600.0
2011-05-03 10:50:00,54.61,54.68,54.61,54.66,19700.0,48.365,48.427,48.365,48.4093,19700.0
2011-05-03 10:55:00,54.65,54.73,54.64,54.72,18300.0,48.4004,48.4713,48.3916,48.4624,18300.0
2011-05-03 11:00:00,54.72,54.84,54.72,54.84,12100.0,48.4624,48.5687,48.4624,48.5687,12100.0
2011-05-03 11:05:00,54.85,54.85,54.71,54.74,14300.0,48.5776,48.5776,48.4536,48.4802,14300.0
2011-05-03 11:10:00,54.76,54.8,54.73,54.79,20000.0,48.4979,48.5333,48.4713,48.5244,20000.0
2011-05-03 11:15:00,54.77,54.84,54.76,54.77,15400.0,48.5067,48.5687,48.4979,48.5067,15400.0
2011-05-03 11:20:00,54.77,54.89,54.77,54.84,18800.0,48.5067,48.613,48.5067,48.5687,18800.0
2011-05-03 11:25:00,54.83,54.85,54.81,54.85,16500.0,48.5599,48.5776,48.5422,48.5776,16500.0
2011-05-03 11:30:00,54.86,54.88,54.81,54.88,10800.0,48.5864,48.6041,48.5422,48.6041,10800.0
2011-05-03 11:35:00,54.87,54.9,54.85,54.88,14100.0,48.5953,48.6219,48.5776,48.6041,14100.0
2011-05-03 11:40:00,54.86,54.95,54.85,54.91,13600.0,48.5864,48.6661,48.5776,48.6307,13600.0
2011-05-03 11:45:00,54.92,54.92,54.86,54.9,11500.0,48.6396,48.6396,48.5864,48.6219,11500.0
2011-05-03 11:50:00,54.89,54.92,54.86,54.9,13700.0,48.613,48.6396,48.5864,48.6219,13700.0
2011-05-03 11:55:00,54.9,54.94,54.9,54.91,6400.0,48.6219,48.6573,48.6219,48.6307,6400.0
2011-05-03 12:00:00,54.91,54.97,54.91,54.95,9800.0,48.6307,48.6839,48.6307,48.6661,9800.0
2011-05-03 12:05:00,54.94,54.97,54.9,54.93,10300.0,48.6573,48.6839,48.6219,48.6484,10300.0
2011-05-03 12:10:00,54.94,54.95,54.91,54.93,7600.0,48.6573,48.6661,48.6307,48.6484,7600.0
2011-05-03 12:15:00,54.93,54.96,54.92,54.92,6000.0,48.6484,48.675,48.6396,48.6396,6000.0
2011-05-03 12:20:00,54.92,54.94,54.85,54.86,15900.0,48.6396,48.6573,48.5776,48.5864,15900.0
2011-05-03 12:25:00,54.86,54.86,54.84,54.86,9800.0,48.5864,48.5864,48.5687,48.5864,9800.0
2011-05-03 12:30:00,54.86,54.86,54.81,54.81,2000.0,48.5864,48.5864,48.5422,48.5422,2000.0
2011-05-03 12:35:00,54.8,54.81,54.76,54.76,12200.0,48.5333,48.5422,48.4979,48.4979,12200.0
2011-05-03 12:40:00,54.76,54.76,54.72,54.76,30500.0,48.4979,48.4979,48.4624,48.4979,30500.0
2011-05-03 12:45:00,54.76,54.77,54.73,54.74,6800.0,48.4979,48.5067,48.4713,48.4802,6800.0
2011-05-03 12:50:00,54.73,54.73,54.64,54.65,15700.0,48.4713,48.4713,48.3916,48.4004,15700.0
2011-05-03 12:55:00,54.64,54.67,54.63,54.64,6100.0,48.3916,48.4182,48.3827,48.3916,6100.0
2011-05-03 13:00:00,54.63,54.66,54.63,54.65,8800.0,48.3827,48.4093,48.3827,48.4004,8800.0
2011-05-03 13:05:00,54.64,54.71,54.63,54.67,20200.0,48.3916,48.4536,48.3827,48.4182,20200.0
2011-05-03 13:10:00,54.67,54.74,54.67,54.72,9000.0,48.4182,48.4802,48.4182,48.4624,9000.0
2011-05-03 13:15:00,54.73,54.78,54.73,54.78,6600.0,48.4713,48.5156,48.4713,48.5156,6600.0
2011-05-03 13:20:00,54.77,54.77,54.72,54.75,15800.0,48.5067,48.5067,48.4624,48.489,15800.0
2011-05-03 13:25:00,54.75,54.76,54.73,54.75,40300.0,48.489,48.4979,48.4713,48.489,40300.0
2011-05-03 13:30:00,54.75,54.78,54.73,54.76,20900.0,48.489,48.5156,48.4713,48.4979,20900.0
2011-05-03 13:35:00,54.76,54.77,54.74,54.75,9700.0,48.4979,48.5067,48.4802,48.489,9700.0
2011-05-03 13:40:00,54.74,54.76,54.7,54.76,24700.0,48.4802,48.4979,48.4447,48.4979,24700.0
2011-05-03 13:45:00,54.76,54.78,54.7,54.78,21200.0,48.4979,48.5156,48.4447,48.5156,21200.0
2011-05-03 13:50:00,54.78,54.82,54.75,54.81,8400.0,48.5156,48.551,48.489,48.5422,8400.0
2011-05-03 13:55:00,54.81,54.84,54.81,54.84,14700.0,48.5422,48.5687,48.5422,48.5687,14700.0
2011-05-03 14:00:00,54.82,54.83,54.78,54.8,13400.0,48.551,48.5599,48.5156,48.5333,13400.0
2011-05-03 14:05:00,54.8,54.8,54.73,54.73,21200.0,48.5333,48.5333,48.4713,48.4713,21200.0
2011-05-03 14:10:00,54.74,54.78,54.73,54.77,31900.0,48.4802,48.5156,48.4713,48.5067,31900.0
2011-05-03 14:15:00,54.78,54.78,54.74,54.74,10100.0,48.5156,48.5156,48.4802,48.4802,10100.0
2011-05-03 14:20:00,54.74,54.77,54.72,54.72,24900.0,48.4802,48.5067,48.4624,48.4624,24900.0
2011-05-03 14:25:00,54.72,54.84,54.7,54.82,19600.0,48.4624,48.5687,48.4447,48.551,19600.0
2011-05-03 14:30:00,54.83,54.87,54.78,54.8,11300.0,48.5599,48.5953,48.5156,48.5333,11300.0
2011-05-03 14:35:00,54.79,54.79,54.66,54.68,11500.0,48.5244,48.5244,48.4093,48.427,11500.0
2011-05-03 14:40:00,54.68,54.82,54.68,54.82,18700.0,48.427,48.551,48.427,48.551,18700.0
2011-05-03 14:45:00,54.81,54.82,54.77,54.79,8200.0,48.5422,48.551,48.5067,48.5244,8200.0
2011-05-03 14:50:00,54.78,54.79,54.68,54.68,16300.0,48.5156,48.5244,48.427,48.427,16300.0
2011-05-03 14:55:00,54.68,54.76,54.66,54.75,9800.0,48.427,48.4979,48.4093,48.489,9800.0
2011-05-03 15:00:00,54.76,54.86,54.75,54.86,11800.0,48.4979,48.5864,48.489,48.5864,11800.0
2011-05-03 15:05:00,54.86,54.87,54.79,54.85,20500.0,48.5864,48.5953,48.5244,48.5776,20500.0
2011-05-03 15:10:00,54.85,54.89,54.83,54.89,22600.0,48.5776,48.613,48.5599,48.613,22600.0
2011-05-03 15:15:00,54.9,54.94,54.89,54.91,11700.0,48.6219,48.6573,48.613,48.6307,11700.0
2011-05-03 15:20:00,54.9,55.0,54.9,54.99,14500.0,48.6219,48.7104,48.6219,48.7016,14500.0
2011-05-03 15:25:00,54.98,54.99,54.95,54.98,12500.0,48.6927,48.7016,48.6661,48.6927,12500.0
2011-05-03 15:30:00,54.98,55.03,54.98,55.02,35500.0,48.6927,48.737,48.6927,48.7281,35500.0
2011-05-03 15:35:00,55.02,55.04,55.0,55.04,19700.0,48.7281,48.7459,48.7104,48.7459,19700.0
2011-05-03 15:40:00,55.05,55.08,55.02,55.08,18800.0,48.7547,48.7813,48.7281,48.7813,18800.0
2011-05-03 15:45:00,55.07,55.12,55.07,55.12,46200.0,48.7724,48.8167,48.7724,48.8167,46200.0
2011-05-03 15:50:00,55.11,55.24,55.11,55.22,48300.0,48.8078,48.923,48.8078,48.9053,48300.0
2011-05-03 15:55:00,55.22,55.24,55.19,55.23,82000.0,48.9053,48.923,48.8787,48.9141,82000.0
2011-05-04 09:30:00,55.2,55.34,55.06,55.16,31500.0,48.8876,49.0115,48.7636,48.8521,31500.0
2011-05-04 09:35:00,55.2,55.34,55.15,55.27,38300.0,48.8876,49.0115,48.8433,48.9495,38300.0
2011-05-04 09:40:00,55.27,55.29,54.97,55.0,34000.0,48.9495,48.9673,48.6839,48.7104,34000.0
2011-05-04 09:45:00,55.0,55.09,54.96,54.96,18800.0,48.7104,48.7901,48.675,48.675,18800.0
2011-05-04 09:50:00,54.97,54.97,54.76,54.81,9600.0,48.6839,48.6839,48.4979,48.5422,9600.0
2011-05-04 09:55:00,54.81,54.84,54.7,54.77,20500.0,48.5422,48.5687,48.4447,48.5067,20500.0
2011-05-04 10:00:00,54.77,54.82,54.54,54.82,18400.0,48.5067,48.551,48.303,48.551,18400.0
2011-05-04 10:05:00,54.81,54.83,54.56,54.57,12900.0,48.5422,48.5599,48.3207,48.3296,12900.0
2011-05-04 10:10:00,54.56,54.67,54.5,54.67,35800.0,48.3207,48.4182,48.2676,48.4182,35800.0
2011-05-04 10:15:00,54.66,54.69,54.56,54.68,15100.0,48.4093,48.4359,48.3207,48.427,15100.0
2011-05-04 10:20:00,54.68,54.72,54.63,54.7,12100.0,48.427,48.4624,48.3827,48.4447,12100.0
2011-05-04 10:25:00,54.71,54.81,54.69,54.75,14000.0,48.4536,48.5422,48.4359,48.489,14000.0
2011-05-04 10:30:00,54.75,54.78,54.71,54.77,14500.0,48.489,48.5156,48.4536,48.5067,14500.0
2011-05-04 10:35:00,54.77,54.78,54.63,54.63,27000.0,48.5067,48.5156,48.3827,48.3827,27000.0
2011-05-04 10:40:00,54.62,54.63,54.46,54.47,23000.0,48.3739,48.3827,48.2322,48.241,23000.0
2011-05-04 10:45:00,54.47,54.49,54.21,54.29,45000.0,48.241,48.2587,48.0108,48.0816,45000.0
2011-05-04 10:50:00,54.3,54.4,54.28,54.36,54500.0,48.0905,48.179,48.0728,48.1436,54500.0
2011-05-04 10:55:00,54.37,54.41,54.31,54.38,9500.0,48.1525,48.1879,48.0993,48.1613,9500.0
2011-05-04 11:00:00,54.39,54.43,54.25,54.25,33700.0,48.1702,48.2056,48.0462,48.0462,33700.0
2011-05-04 11:05:00,54.27,54.28,54.2,54.25,9200.0,48.0639,48.0728,48.0019,48.0462,9200.0
2011-05-04 11:10:00,54.25,54.28,54.1,54.13,29000.0,48.0462,48.0728,47.9133,47.9399,29000.0
2011-05-04 11:15:00,54.13,54.13,53.7,53.73,130800.0,47.9399,47.9399,47.5591,47.5857,130800.0
2011-05-04 11:20:00,53.72,53.74,53.66,53.69,31000.0,47.5768,47.5945,47.5237,47.5502,31000.0
2011-05-04 11:25:00,53.69,53.72,53.66,53.72,29200.0,47.5502,47.5768,47.5237,47.5768,29200.0
2011-05-04 11:30:00,53.73,53.87,53.73,53.85,25900.0,47.5857,47.7096,47.5857,47.6919,25900.0
2011-05-04 11:35:00,53.86,53.87,53.69,53.71,17300.0,47.7008,47.7096,47.5502,47.5679,17300.0
2011-05-04 11:40:00,53.72,53.77,53.66,53.77,15600.0,47.5768,47.6211,47.5237,47.6211,15600.0
2011-05-04 11:45:00,53.76,53.87,53.73,53.87,18900.0,47.6122,47.7096,47.5857,47.7096,18900.0
2011-05-04 11:50:00,53.87,54.18,53.86,53.86,175800.0,47.7096,47.9842,47.7008,47.7008,175800.0
2011-05-04 11:55:00,53.86,53.87,53.7,53.73,27800.0,47.7008,47.7096,47.5591,47.5857,27800.0
2011-05-04 12:00:00,53.74,53.77,53.68,53.69,27200.0,47.5945,47.6211,47.5414,47.5502,27200.0
2011-05-04 12:05:00,53.7,53.7,53.66,53.67,20400.0,47.5591,47.5591,47.5237,47.5325,20400.0
2011-05-04 12:10:00,53.68,53.71,53.61,53.69,16800.0,47.5414,47.5679,47.4794,47.5502,16800.0
2011-05-04 12:15:00,53.68,53.7,53.65,53.7,15300.0,47.5414,47.5591,47.5148,47.5591,15300.0
2011-05-04 12:20:00,53.7,53.7,53.56,53.58,27900.0,47.5591,47.5591,47.4351,47.4528,27900.0
2011-05-04 12:25:00,53.57,53.65,53.57,53.65,44800.0,47.444,47.5148,47.444,47.5148,44800.0
2011-05-04 12:30:00,53.65,53.82,53.65,53.82,29700.0,47.5148,47.6654,47.5148,47.6654,29700.0
2011-05-04 12:35:00,53.81,53.9,53.8,53.9,29900.0,47.6565,47.7362,47.6477,47.7362,29900.0
2011-05-04 12:40:00,53.89,53.91,53.77,53.77,19800.0,47.7274,47.7451,47.6211,47.6211,19800.0
2011-05-04 12:45:00,53.77,53.88,53.77,53.88,6100.0,47.6211,47.7185,47.6211,47.7185,6100.0
2011-05-04 12:50:00,53.86,53.91,53.79,53.91,15500.0,47.7008,47.7451,47.6388,47.7451,15500.0
2011-05-04 12:55:00,53.91,54.07,53.9,54.07,65500.0,47.7451,47.8868,47.7362,47.8868,65500.0
2011-05-04 13:00:00,54.07,54.13,54.03,54.08,34200.0,47.8868,47.9399,47.8513,47.8956,34200.0
2011-05-04 13:05:00,54.09,54.17,54.07,54.11,67800.0,47.9045,47.9753,47.8868,47.9222,67800.0
2011-05-04 13:10:00,54.12,54.15,54.11,54.12,5600.0,47.9311,47.9576,47.9222,47.9311,5600.0
2011-05-04 13:15:00,54.12,54.15,54.1,54.13,5500.0,47.9311,47.9576,47.9133,47.9399,5500.0
2011-05-04 13:20:00,54.14,54.17,54.09,54.14,6900.0,47.9488,47.9753,47.9045,47.9488,6900.0
2011-05-04 13:25:00,54.13,54.15,54.07,54.09,6300.0,47.9399,47.9576,47.8868,47.9045,6300.0
2011-05-04 13:30:00,54.1,54.14,54.1,54.14,6700.0,47.9133,47.9488,47.9133,47.9488,6700.0
2011-05-04 13:35:00,54.12,54.2,54.11,54.17,10400.0,47.9311,48.0019,47.9222,47.9753,10400.0
2011-05-04 13:40:00,54.18,54.23,54.16,54.21,10900.0,47.9842,48.0285,47.9665,48.0108,10900.0
2011-05-04 13:45:00,54.2,54.23,54.2,54.21,7800.0,48.0019,48.0285,48.0019,48.0108,7800.0
2011-05-04 13:50:00,54.21,54.23,54.2,54.21,6200.0,48.0108,48.0285,48.0019,48.0108,6200.0
2011-05-04 13:55:00,54.21,54.27,54.21,54.23,12600.0,48.0108,48.0639,48.0108,48.0285,12600.0
2011-05-04 14:00:00,54.22,54.24,54.19,54.19,11600.0,48.0196,48.0373,47.9931,47.9931,11600.0
2011-05-04 14:05:00,54.21,54.29,54.2,54.28,16400.0,48.0108,48.0816,48.0019,48.0728,16400.0
2011-05-04 14:10:00,54.28,54.31,54.24,54.31,14700.0,48.0728,48.0993,48.0373,48.0993,14700.0
2011-05-04 14:15:00,54.33,54.46,54.33,54.46,11200.0,48.117,48.2322,48.117,48.2322,11200.0
2011-05-04 14:20:00,54.47,54.51,54.46,54.5,12900.0,48.241,48.2765,48.2322,48.2676,12900.0
2011-05-04 14:25:00,54.5,54.55,54.49,54.53,12300.0,48.2676,48.3119,48.2587,48.2942,12300.0
2011-05-04 14:30:00,54.56,54.59,54.5,54.51,10400.0,48.3207,48.3473,48.2676,48.2765,10400.0
2011-05-04 14:35:00,54.51,54.57,54.51,54.57,7700.0,48.2765,48.3296,48.2765,48.3296,7700.0
2011-05-04 14:40:00,54.58,54.6,54.55,54.55,11700.0,48.3385,48.3562,48.3119,48.3119,11700.0
2011-05-04 14:45:00,54.56,54.57,54.53,54.57,8700.0,48.3207,48.3296,48.2942,48.3296,8700.0
2011-05-04 14:50:00,54.56,54.62,54.56,54.62,8500.0,48.3207,48.3739,48.3207,48.3739,8500.0
2011-05-04 14:55:00,54.62,54.64,54.56,54.56,38200.0,48.3739,48.3916,48.3207,48.3207,38200.0
2011-05-04 15:00:00,54.57,54.6,54.52,54.54,18300.0,48.3296,48.3562,48.2853,48.303,18300.0
2011-05-04 15:05:00,54.54,54.58,54.5,54.51,22900.0,48.303,48.3385,48.2676,48.2765,22900.0
2011-05-04 15:10:00,54.51,54.52,54.45,54.45,14500.0,48.2765,48.2853,48.2233,48.2233,14500.0
2011-05-04 15:15:00,54.44,54.48,54.4,54.48,13000.0,48.2145,48.2499,48.179,48.2499,13000.0
2011-05-04 15:20:00,54.49,54.55,54.49,54.54,16800.0,48.2587,48.3119,48.2587,48.303,16800.0
2011-05-04 15:25:00,54.54,54.61,54.54,54.6,14700.0,48.303,48.365,48.303,48.3562,14700.0
2011-05-04 15:30:00,54.6,54.63,54.57,54.57,22300.0,48.3562,48.3827,48.3296,48.3296,22300.0
2011-05-04 15:35:00,54.57,54.65,54.55,54.63,31900.0,48.3296,48.4004,48.3119,48.3827,31900.0
2011-05-04 15:40:00,54.63,54.66,54.6,54.61,29200.0,48.3827,48.4093,48.3562,48.365,29200.0
2011-05-04 15:45:00,54.62,54.66,54.53,54.55,24300.0,48.3739,48.4093,48.2942,48.3119,24300.0
2011-05-04 15:50:00,54.55,54.6,54.44,54.46,37600.0,48.3119,48.3562,48.2145,48.2322,37600.0
2011-05-04 15:55:00,54.47,54.54,54.45,54.54,83700.0,48.241,48.303,48.2233,48.303,83700.0
2011-05-05 09:30:00,54.36,54.36,54.1,54.22,26600.0,48.1436,48.1436,47.9133,48.0196,26600.0
2011-05-05 09:35:00,54.22,54.35,54.04,54.18,35300.0,48.0196,48.1348,47.8602,47.9842,35300.0
2011-05-05 09:40:00,54.16,54.41,54.09,54.33,27500.0,47.9665,48.1879,47.9045,48.117,27500.0
2011-05-05 09:45:00,54.33,54.49,54.33,54.48,8900.0,48.117,48.2587,48.117,48.2499,8900.0
2011-05-05 09:50:00,54.5,54.58,54.49,54.55,21100.0,48.2676,48.3385,48.2587,48.3119,21100.0
2011-05-05 09:55:00,54.53,54.66,54.5,54.57,15400.0,48.2942,48.4093,48.2676,48.3296,15400.0
2011-05-05 10:00:00,54.58,54.8,54.58,54.75,27800.0,48.3385,48.5333,48.3385,48.489,27800.0
2011-05-05 10:05:00,54.76,54.87,54.75,54.8,27300.0,48.4979,48.5953,48.489,48.5333,27300.0
2011-05-05 10:10:00,54.8,54.8,54.52,54.52,41300.0,48.5333,48.5333,48.2853,48.2853,41300.0
2011-05-05 10:15:00,54.5,54.53,54.34,54.39,16900.0,48.2676,48.2942,48.1259,48.1702,16900.0
2011-05-05 10:20:00,54.42,54.52,54.42,54.47,20800.0,48.1968,48.2853,48.1968,48.241,20800.0
2011-05-05 10:25:00,54.46,54.64,54.46,54.61,23700.0,48.2322,48.3916,48.2322,48.365,23700.0
2011-05-05 10:30:00,54.62,54.62,54.44,54.61,28600.0,48.3739,48.3739,48.2145,48.365,28600.0
2011-05-05 10:35:00,54.61,54.71,54.56,54.68,23800.0,48.365,48.4536,48.3207,48.427,23800.0
2011-05-05 10:40:00,54.69,54.81,54.63,54.63,21300.0,48.4359,48.5422,48.3827,48.3827,21300.0
2011-05-05 10:45:00,54.62,54.73,54.59,54.63,18600.0,48.3739,48.4713,48.3473,48.3827,18600.0
2011-05-05 10:50:00,54.61,54.61,54.41,54.43,15700.0,48.365,48.365,48.1879,48.2056,15700.0
2011-05-05 10:55:00,54.42,54.51,54.39,54.4,26100.0,48.1968,48.2765,48.1702,48.179,26100.0
2011-05-05 11:00:00,54.4,54.5,54.39,54.46,26600.0,48.179,48.2676,48.1702,48.2322,26600.0
2011-05-05 11:05:00,54.45,54.45,54.23,54.26,38100.0,48.2233,48.2233,48.0285,48.055,38100.0
2011-05-05 11:10:00,54.29,54.33,54.23,54.24,16700.0,48.0816,48.117,48.0285,48.0373,16700.0
2011-05-05 11:15:00,54.24,54.32,54.15,54.3,33200.0,48.0373,48.1082,47.9576,48.0905,33200.0
2011-05-05 11:20:00,54.29,54.46,54.29,54.41,16400.0,48.0816,48.2322,48.0816,48.1879,16400.0
2011-05-05 11:25:00,54.42,54.45,54.39,54.42,13000.0,48.1968,48.2233,48.1702,48.1968,13000.0
2011-05-05 11:30:00,54.41,54.51,54.41,54.48,20000.0,48.1879,48.2765,48.1879,48.2499,20000.0
2011-05-05 11:35:00,54.48,54.65,54.48,54.65,9400.0,48.2499,48.4004,48.2499,48.4004,9400.0
2011-05-05 11:40:00,54.63,54.7,54.62,54.68,6400.0,48.3827,48.4447,48.3739,48.427,6400.0
2011-05-05 11:45:00,54.7,54.86,54.69,54.78,9400.0,48.4447,48.5864,48.4359,48.5156,9400.0
2011-05-05 11:50:00,54.78,54.83,54.75,54.81,6900.0,48.5156,48.5599,48.489,48.5422,6900.0
2011-05-05 11:55:00,54.81,54.85,54.77,54.82,10200.0,48.5422,48.5776,48.5067,48.551,10200.0
2011-05-05 12:00:00,54.82,54.98,54.82,54.94,20000.0,48.551,48.6927,48.551,48.6573,20000.0
2011-05-05 12:05:00,54.95,55.0,54.92,54.93,15900.0,48.6661,48.7104,48.6396,48.6484,15900.0
2011-05-05 12:10:00,54.92,54.95,54.81,54.83,14500.0,48.6396,48.6661,48.5422,48.5599,14500.0
2011-05-05 12:15:00,54.81,54.85,54.75,54.76,16300.0,48.5422,48.5776,48.489,48.4979,16300.0
2011-05-05 12:20:00,54.77,54.79,54.71,54.75,12000.0,48.5067,48.5244,48.4536,48.489,12000.0
2011-05-05 12:25:00,54.73,54.8,54.66,54.7,19900.0,48.4713,48.5333,48.4093,48.4447,19900.0
2011-05-05 12:30:00,54.7,54.7,54.53,54.54,14700.0,48.4447,48.4447,48.2942,48.303,14700.0
2011-05-05 12:35:00,54.54,54.6,54.53,54.57,11200.0,48.303,48.3562,48.2942,48.3296,11200.0
2011-05-05 12:40:00,54.56,54.63,54.55,54.61,9800.0,48.3207,48.3827,48.3119,48.365,9800.0
2011-05-05 12:45:00,54.62,54.63,54.58,54.62,5100.0,48.3739,48.3827,48.3385,48.3739,5100.0
2011-05-05 12:50:00,54.63,54.63,54.62,54.63,10400.0,48.3827,48.3827,48.3739,48.3827,10400.0
2011-05-05 12:55:00,54.62,54.66,54.61,54.66,22700.0,48.3739,48.4093,48.365,48.4093,22700.0
2011-05-05 13:00:00,54.65,54.7,54.63,54.7,2800.0,48.4004,48.4447,48.3827,48.4447,2800.0
2011-05-05 13:05:00,54.71,54.77,54.68,54.77,17200.0,48.4536,48.5067,48.427,48.5067,17200.0
2011-05-05 13:10:00,54.75,54.83,54.75,54.83,4900.0,48.489,48.5599,48.489,48.5599,4900.0
2011-05-05 13:15:00,54.84,54.87,54.81,54.81,6800.0,48.5687,48.5953,48.5422,48.5422,6800.0
2011-05-05 13:20:00,54.8,54.8,54.72,54.72,8100.0,48.5333,48.5333,48.4624,48.4624,8100.0
2011-05-05 13:25:00,54.73,54.73,54.69,54.7,6000.0,48.4713,48.4713,48.4359,48.4447,6000.0
2011-05-05 13:30:00,54.69,54.72,54.57,54.57,8100.0,48.4359,48.4624,48.3296,48.3296,8100.0
2011-05-05 13:35:00,54.58,54.61,54.55,54.57,14900.0,48.3385,48.365,48.3119,48.3296,14900.0
2011-05-05 13:40:00,54.56,54.57,54.5,54.54,8200.0,48.3207,48.3296,48.2676,48.303,8200.0
2011-05-05 13:45:00,54.52,54.56,54.5,54.54,9900.0,48.2853,48.3207,48.2676,48.303,9900.0
2011-05-05 13:50:00,54.54,54.56,54.5,54.51,6400.0,48.303,48.3207,48.2676,48.2765,6400.0
2011-05-05 13:55:00,54.51,54.61,54.51,54.6,11000.0,48.2765,48.365,48.2765,48.3562,11000.0
2011-05-05 14:00:00,54.6,54.6,54.5,54.53,10000.0,48.3562,48.3562,48.2676,48.2942,10000.0
2011-05-05 14:05:00,54.53,54.55,54.49,54.5,15000.0,48.2942,48.3119,48.2587,48.2676,15000.0
2011-05-05 14:10:00,54.5,54.55,54.46,54.55,14100.0,48.2676,48.3119,48.2322,48.3119,14100.0
2011-05-05 14:15:00,54.57,54.57,54.51,54.54,9700.0,48.3296,48.3296,48.2765,48.303,9700.0
2011-05-05 14:20:00,54.53,54.62,54.53,54.57,34200.0,48.2942,48.3739,48.2942,48.3296,34200.0
2011-05-05 14:25:00,54.57,54.59,54.53,54.55,12300.0,48.3296,48.3473,48.2942,48.3119,12300.0
2011-05-05 14:30:00,54.58,54.59,54.53,54.57,21700.0,48.3385,48.3473,48.2942,48.3296,21700.0
2011-05-05 14:35:00,54.56,54.61,54.56,54.56,17300.0,48.3207,48.365,48.3207,48.3207,17300.0
2011-05-05 14:40:00,54.56,54.56,54.52,54.52,8100.0,48.3207,48.3207,48.2853,48.2853,8100.0
2011-05-05 14:45:00,54.52,54.53,54.43,54.5,26700.0,48.2853,48.2942,48.2056,48.2676,26700.0
2011-05-05 14:50:00,54.5,54.51,54.4,54.41,21000.0,48.2676,48.2765,48.179,48.1879,21000.0
2011-05-05 14:55:00,54.4,54.46,54.37,54.37,14700.0,48.179,48.2322,48.1525,48.1525,14700.0
2011-05-05 15:00:00,54.37,54.43,54.34,54.4,19300.0,48.1525,48.2056,48.1259,48.179,19300.0
2011-05-05 15:05:00,54.39,54.39,54.3,54.31,42200.0,48.1702,48.1702,48.0905,48.0993,42200.0
2011-05-05 15:10:00,54.32,54.32,54.04,54.21,61000.0,48.1082,48.1082,47.8602,48.0108,61000.0
2011-05-05 15:15:00,54.2,54.28,54.18,54.19,31700.0,48.0019,48.0728,47.9842,47.9931,31700.0
2011-05-05 15:20:00,54.19,54.21,53.82,53.92,60400.0,47.9931,48.0108,47.6654,47.7539,60400.0
2011-05-05 15:25:00,53.91,54.01,53.81,53.82,38500.0,47.7451,47.8336,47.6565,47.6654,38500.0
2011-05-05 15:30:00,53.81,53.96,53.81,53.94,44300.0,47.6565,47.7894,47.6565,47.7716,44300.0
2011-05-05 15:35:00,53.93,54.01,53.89,53.96,51700.0,47.7628,47.8336,47.7274,47.7894,51700.0
2011-05-05 15:40:00,53.96,54.05,53.88,54.05,48400.0,47.7894,47.8691,47.7185,47.8691,48400.0
2011-05-05 15:45:00,54.06,54.08,53.95,54.0,53200.0,47.8779,47.8956,47.7805,47.8248,53200.0
2011-05-05 15:50:00,53.99,54.04,53.89,53.96,51000.0,47.8159,47.8602,47.7274,47.7894,51000.0
2011-05-05 15:55:00,53.95,54.03,53.92,54.03,71500.0,47.7805,47.8513,47.7539,47.8513,71500.0
2011-05-06 09:30:00,54.49,54.88,54.45,54.62,39600.0,48.2587,48.6041,48.2233,48.3739,39600.0
2011-05-06 09:35:00,54.65,54.86,54.65,54.75,44500.0,48.4004,48.5864,48.4004,48.489,44500.0
2011-05-06 09:40:00,54.74,54.77,54.46,54.55,34900.0,48.4802,48.5067,48.2322,48.3119,34900.0
2011-05-06 09:45:00,54.55,54.59,54.31,54.37,34100.0,48.3119,48.3473,48.0993,48.1525,34100.0
2011-05-06 09:50:00,54.37,54.58,54.37,54.51,14700.0,48.1525,48.3385,48.1525,48.2765,14700.0
2011-05-06 09:55:00,54.5,54.54,54.46,54.5,12000.0,48.2676,48.303,48.2322,48.2676,12000.0
2011-05-06 10:00:00,54.51,54.56,54.47,54.51,13800.0,48.2765,48.3207,48.241,48.2765,13800.0
2011-05-06 10:05:00,54.49,54.52,54.44,54.49,13400.0,48.2587,48.2853,48.2145,48.2587,13400.0
2011-05-06 10:10:00,54.46,54.56,54.44,54.53,21100.0,48.2322,48.3207,48.2145,48.2942,21100.0
2011-05-06 10:15:00,54.55,54.55,54.45,54.5,11000.0,48.3119,48.3119,48.2233,48.2676,11000.0
2011-05-06 10:20:00,54.46,54.61,54.46,54.56,26200.0,48.2322,48.365,48.2322,48.3207,26200.0
2011-05-06 10:25:00,54.55,54.55,54.46,54.46,20500.0,48.3119,48.3119,48.2322,48.2322,20500.0
2011-05-06 10:30:00,54.46,54.5,54.45,54.49,10200.0,48.2322,48.2676,48.2233,48.2587,10200.0
2011-05-06 10:35:00,54.5,54.51,54.44,54.5,30900.0,48.2676,48.2765,48.2145,48.2676,30900.0
2011-05-06 10:40:00,54.5,54.5,54.46,54.5,18900.0,48.2676,48.2676,48.2322,48.2676,18900.0
2011-05-06 10:45:00,54.49,54.5,54.45,54.5,10800.0,48.2587,48.2676,48.2233,48.2676,10800.0
2011-05-06 10:50:00,54.5,54.5,54.47,54.47,13100.0,48.2676,48.2676,48.241,48.241,13100.0
2011-05-06 10:55:00,54.46,54.5,54.46,54.5,9000.0,48.2322,48.2676,48.2322,48.2676,9000.0
2011-05-06 11:00:00,54.49,54.5,54.4,54.41,24200.0,48.2587,48.2676,48.179,48.1879,24200.0
2011-05-06 11:05:00,54.41,54.46,54.4,54.44,19200.0,48.1879,48.2322,48.179,48.2145,19200.0
2011-05-06 11:10:00,54.45,54.5,54.44,54.45,30500.0,48.2233,48.2676,48.2145,48.2233,30500.0
2011-05-06 11:15:00,54.45,54.5,54.42,54.49,29800.0,48.2233,48.2676,48.1968,48.2587,29800.0
2011-05-06 11:20:00,54.5,54.51,54.49,54.49,23700.0,48.2676,48.2765,48.2587,48.2587,23700.0
2011-05-06 11:25:00,54.49,54.5,54.48,54.48,11900.0,48.2587,48.2676,48.2499,48.2499,11900.0
2011-05-06 11:30:00,54.5,54.51,54.49,54.5,15900.0,48.2676,48.2765,48.2587,48.2676,15900.0
2011-05-06 11:35:00,54.5,54.5,54.47,54.5,8600.0,48.2676,48.2676,48.241,48.2676,8600.0
2011-05-06 11:40:00,54.49,54.5,54.48,54.5,15200.0,48.2587,48.2676,48.2499,48.2676,15200.0
2011-05-06 11:45:00,54.5,54.51,54.47,54.5,30600.0,48.2676,48.2765,48.241,48.2676,30600.0
2011-05-06 11:50:00,54.5,54.51,54.48,54.5,319500.0,48.2676,48.2765,48.2499,48.2676,319500.0
2011-05-06 11:55:00,54.5,54.5,54.4,54.48,14300.0,48.2676,48.2676,48.179,48.2499,14300.0
2011-05-06 12:00:00,54.49,54.54,54.43,54.47,26900.0,48.2587,48.303,48.2056,48.241,26900.0
2011-05-06 12:05:00,54.46,54.48,54.4,54.43,13600.0,48.2322,48.2499,48.179,48.2056,13600.0
2011-05-06 12:10:00,54.44,54.55,54.4,54.44,52900.0,48.2145,48.3119,48.179,48.2145,52900.0
2011-05-06 12:15:00,54.46,54.47,54.34,54.37,8600.0,48.2322,48.241,48.1259,48.1525,8600.0
2011-05-06 12:20:00,54.38,54.47,54.37,54.46,12900.0,48.1613,48.241,48.1525,48.2322,12900.0
2011-05-06 12:25:00,54.46,54.5,54.4,54.42,18400.0,48.2322,48.2676,48.179,48.1968,18400.0
2011-05-06 12:30:00,54.41,54.49,54.37,54.43,10500.0,48.1879,48.2587,48.1525,48.2056,10500.0
2011-05-06 12:35:00,54.42,54.47,54.36,54.41,8500.0,48.1968,48.241,48.1436,48.1879,8500.0
2011-05-06 12:40:00,54.4,54.45,54.21,54.23,13700.0,48.179,48.2233,48.0108,48.0285,13700.0
2011-05-06 12:45:00,54.23,54.26,54.1,54.18,21800.0,48.0285,48.055,47.9133,47.9842,21800.0
2011-05-06 12:50:00,54.16,54.21,54.11,54.19,9700.0,47.9665,48.0108,47.9222,47.9931,9700.0
2011-05-06 12:55:00,54.21,54.22,54.11,54.14,10500.0,48.0108,48.0196,47.9222,47.9488,10500.0
2011-05-06 13:00:00,54.15,54.18,54.11,54.11,11900.0,47.9576,47.9842,47.9222,47.9222,11900.0
2011-05-06 13:05:00,54.1,54.14,54.06,54.14,103800.0,47.9133,47.9488,47.8779,47.9488,103800.0
2011-05-06 13:10:00,54.15,54.15,53.96,54.01,31300.0,47.9576,47.9576,47.7894,47.8336,31300.0
2011-05-06 13:15:00,54.01,54.02,53.65,53.79,91200.0,47.8336,47.8425,47.5148,47.6388,91200.0
2011-05-06 13:20:00,53.79,53.83,53.76,53.81,23400.0,47.6388,47.6742,47.6122,47.6565,23400.0
2011-05-06 13:25:00,53.8,53.84,53.75,53.82,14100.0,47.6477,47.6831,47.6034,47.6654,14100.0
2011-05-06 13:30:00,53.82,53.91,53.82,53.9,14700.0,47.6654,47.7451,47.6654,47.7362,14700.0
2011-05-06 13:35:00,53.91,53.91,53.82,53.88,8700.0,47.7451,47.7451,47.6654,47.7185,8700.0
2011-05-06 13:40:00,53.9,53.99,53.85,53.87,9700.0,47.7362,47.8159,47.6919,47.7096,9700.0
2011-05-06 13:45:00,53.85,53.9,53.8,53.8,14000.0,47.6919,47.7362,47.6477,47.6477,14000.0
2011-05-06 13:50:00,53.79,53.85,53.78,53.82,65600.0,47.6388,47.6919,47.6299,47.6654,65600.0
2011-05-06 13:55:00,53.83,53.86,53.76,53.78,16300.0,47.6742,47.7008,47.6122,47.6299,16300.0
2011-05-06 14:00:00,53.79,53.85,53.74,53.85,18900.0,47.6388,47.6919,47.5945,47.6919,18900.0
2011-05-06 14:05:00,53.87,53.95,53.87,53.95,20500.0,47.7096,47.7805,47.7096,47.7805,20500.0
2011-05-06 14:10:00,53.95,54.01,53.93,53.99,50300.0,47.7805,47.8336,47.7628,47.8159,50300.0
2011-05-06 14:15:00,54.0,54.0,53.96,53.99,17700.0,47.8248,47.8248,47.7894,47.8159,17700.0
2011-05-06 14:20:00,53.99,54.0,53.89,53.92,14000.0,47.8159,47.8248,47.7274,47.7539,14000.0
2011-05-06 14:25:00,53.93,53.93,53.77,53.8,16500.0,47.7628,47.7628,47.6211,47.6477,16500.0
2011-05-06 14:30:00,53.81,53.81,53.57,53.61,26600.0,47.6565,47.6565,47.444,47.4794,26600.0
2011-05-06 14:35:00,53.61,53.63,53.55,53.61,19100.0,47.4794,47.4971,47.4262,47.4794,19100.0
2011-05-06 14:40:00,53.65,53.77,53.65,53.77,13100.0,47.5148,47.6211,47.5148,47.6211,13100.0
2011-05-06 14:45:00,53.77,53.83,53.72,53.83,20200.0,47.6211,47.6742,47.5768,47.6742,20200.0
2011-05-06 14:50:00,53.83,53.9,53.79,53.79,27900.0,47.6742,47.7362,47.6388,47.6388,27900.0
2011-05-06 14:55:00,53.78,53.84,53.76,53.79,18700.0,47.6299,47.6831,47.6122,47.6388,18700.0
2011-05-06 15:00:00,53.78,53.82,53.78,53.79,27600.0,47.6299,47.6654,47.6299,47.6388,27600.0
2011-05-06 15:05:00,53.8,53.82,53.77,53.82,22900.0,47.6477,47.6654,47.6211,47.6654,22900.0
2011-05-06 15:10:00,53.84,53.89,53.81,53.81,26800.0,47.6831,47.7274,47.6565,47.6565,26800.0
2011-05-06 15:15:00,53.82,53.86,53.81,53.84,16000.0,47.6654,47.7008,47.6565,47.6831,16000.0
2011-05-06 15:20:00,53.85,53.85,53.78,53.78,26500.0,47.6919,47.6919,47.6299,47.6299,26500.0
2011-05-06 15:25:00,53.78,53.81,53.75,53.79,21400.0,47.6299,47.6565,47.6034,47.6388,21400.0
2011-05-06 15:30:00,53.79,53.8,53.76,53.8,28200.0,47.6388,47.6477,47.6122,47.6477,28200.0
2011-05-06 15:35:00,53.8,53.82,53.77,53.78,32200.0,47.6477,47.6654,47.6211,47.6299,32200.0
2011-05-06 15:40:00,53.78,53.89,53.77,53.89,35400.0,47.6299,47.7274,47.6211,47.7274,35400.0
2011-05-06 15:45:00,53.88,53.95,53.84,53.94,28100.0,47.7185,47.7805,47.6831,47.7716,28100.0
2011-05-06 15:50:00,53.93,53.94,53.88,53.91,34300.0,47.7628,47.7716,47.7185,47.7451,34300.0
2011-05-06 15:55:00,53.91,53.91,53.77,53.77,92300.0,47.7451,47.7451,47.6211,47.6211,92300.0
2011-05-09 09:30:00,53.96,53.96,53.74,53.77,27600.0,47.7894,47.7894,47.5945,47.6211,27600.0
2011-05-09 09:35:00,53.77,53.87,53.74,53.85,33300.0,47.6211,47.7096,47.5945,47.6919,33300.0
2011-05-09 09:40:00,53.81,53.88,53.76,53.85,19100.0,47.6565,47.7185,47.6122,47.6919,19100.0
2011-05-09 09:45:00,53.86,53.95,53.8,53.83,23000.0,47.7008,47.7805,47.6477,47.6742,23000.0
2011-05-09 09:50:00,53.84,53.9,53.8,53.86,28900.0,47.6831,47.7362,47.6477,47.7008,28900.0
2011-05-09 09:55:00,53.85,53.97,53.8,53.87,27700.0,47.6919,47.7982,47.6477,47.7096,27700.0
2011-05-09 10:00:00,53.82,53.98,53.81,53.93,27300.0,47.6654,47.8071,47.6565,47.7628,27300.0
2011-05-09 10:05:00,53.92,53.95,53.87,53.95,20200.0,47.7539,47.7805,47.7096,47.7805,20200.0
2011-05-09 10:10:00,53.94,54.0,53.92,53.92,21400.0,47.7716,47.8248,47.7539,47.7539,21400.0
2011-05-09 10:15:00,53.94,53.97,53.8,53.82,25600.0,47.7716,47.7982,47.6477,47.6654,25600.0
2011-05-09 10:20:00,53.8,53.81,53.64,53.78,18500.0,47.6477,47.6565,47.5059,47.6299,18500.0
2011-05-09 10:25:00,53.76,53.92,53.74,53.8,22800.0,47.6122,47.7539,47.5945,47.6477,22800.0
2011-05-09 10:30:00,53.83,53.83,53.68,53.78,19400.0,47.6742,47.6742,47.5414,47.6299,19400.0
2011-05-09 10:35:00,53.76,53.76,53.63,53.67,11500.0,47.6122,47.6122,47.4971,47.5325,11500.0
2011-05-09 10:40:00,53.7,53.79,53.68,53.77,10400.0,47.5591,47.6388,47.5414,47.6211,10400.0
2011-05-09 10:45:00,53.77,53.8,53.7,53.76,8500.0,47.6211,47.6477,47.5591,47.6122,8500.0
2011-05-09 10:50:00,53.78,53.91,53.73,53.91,12500.0,47.6299,47.7451,47.5857,47.7451,12500.0
2011-05-09 10:55:00,53.89,53.91,53.83,53.88,6800.0,47.7274,47.7451,47.6742,47.7185,6800.0
2011-05-09 11:00:00,53.87,53.94,53.87,53.89,17500.0,47.7096,47.7716,47.7096,47.7274,17500.0
2011-05-09 11:05:00,53.89,54.0,53.89,54.0,17300.0,47.7274,47.8248,47.7274,47.8248,17300.0
2011-05-09 11:10:00,54.0,54.0,53.96,53.98,10500.0,47.8248,47.8248,47.7894,47.8071,10500.0
2011-05-09 11:15:00,53.97,54.01,53.94,53.98,18900.0,47.7982,47.8336,47.7716,47.8071,18900.0
2011-05-09 11:20:00,53.98,54.0,53.95,53.95,15100.0,47.8071,47.8248,47.7805,47.7805,15100.0
2011-05-09 11:25:00,53.96,54.01,53.95,54.0,9400.0,47.7894,47.8336,47.7805,47.8248,9400.0
2011-05-09 11:30:00,54.0,54.0,53.96,53.96,8700.0,47.8248,47.8248,47.7894,47.7894,8700.0
2011-05-09 11:35:00,53.95,54.01,53.95,53.98,23800.0,47.7805,47.8336,47.7805,47.8071,23800.0
2011-05-09 11:40:00,53.97,53.98,53.92,53.93,10500.0,47.7982,47.8071,47.7539,47.7628,10500.0
2011-05-09 11:45:00,53.92,53.96,53.91,53.95,13700.0,47.7539,47.7894,47.7451,47.7805,13700.0
2011-05-09 11:50:00,53.93,54.01,53.93,53.98,19800.0,47.7628,47.8336,47.7628,47.8071,19800.0
2011-05-09 11:55:00,53.98,54.04,53.97,54.02,16200.0,47.8071,47.8602,47.7982,47.8425,16200.0
2011-05-09 12:00:00,54.02,54.19,54.01,54.18,19800.0,47.8425,47.9931,47.8336,47.9842,19800.0
2011-05-09 12:05:00,54.18,54.32,54.18,54.21,14800.0,47.9842,48.1082,47.9842,48.0108,14800.0
2011-05-09 12:10:00,54.21,54.31,54.21,54.28,12600.0,48.0108,48.0993,48.0108,48.0728,12600.0
2011-05-09 12:15:00,54.29,54.36,54.28,54.32,11200.0,48.0816,48.1436,48.0728,48.1082,11200.0
2011-05-09 12:20:00,54.27,54.34,54.27,54.34,4400.0,48.0639,48.1259,48.0639,48.1259,4400.0
2011-05-09 12:25:00,54.31,54.34,54.29,54.31,3800.0,48.0993,48.1259,48.0816,48.0993,3800.0
2011-05-09 12:30:00,54.29,54.35,54.28,54.33,7600.0,48.0816,48.1348,48.0728,48.117,7600.0
2011-05-09 12:35:00,54.33,54.39,54.32,54.38,6100.0,48.117,48.1702,48.1082,48.1613,6100.0
2011-05-09 12:40:00,54.38,54.39,54.32,54.32,6900.0,48.1613,48.1702,48.1082,48.1082,6900.0
2011-05-09 12:45:00,54.32,54.37,54.3,54.33,12000.0,48.1082,48.1525,48.0905,48.117,12000.0
2011-05-09 12:50:00,54.36,54.36,54.24,54.25,10600.0,48.1436,48.1436,48.0373,48.0462,10600.0
2011-05-09 12:55:00,54.3,54.31,54.23,54.24,4400.0,48.0905,48.0993,48.0285,48.0373,4400.0
2011-05-09 13:00:00,54.24,54.34,54.22,54.33,13400.0,48.0373,48.1259,48.0196,48.117,13400.0
2011-05-09 13:05:00,54.33,54.33,54.23,54.25,7100.0,48.117,48.117,48.0285,48.0462,7100.0
2011-05-09 13:10:00,54.26,54.3,54.17,54.17,17000.0,48.055,48.0905,47.9753,47.9753,17000.0
2011-05-09 13:15:00,54.18,54.19,54.13,54.13,6500.0,47.9842,47.9931,47.9399,47.9399,6500.0
2011-05-09 13:20:00,54.14,54.14,54.1,54.1,18100.0,47.9488,47.9488,47.9133,47.9133,18100.0
2011-05-09 13:25:00,54.1,54.13,54.07,54.11,9200.0,47.9133,47.9399,47.8868,47.9222,9200.0
2011-05-09 13:30:00,54.1,54.16,54.09,54.16,6300.0,47.9133,47.9665,47.9045,47.9665,6300.0
2011-05-09 13:35:00,54.17,54.21,54.14,54.21,4300.0,47.9753,48.0108,47.9488,48.0108,4300.0
2011-05-09 13:40:00,54.2,54.29,54.2,54.29,6700.0,48.0019,48.0816,48.0019,48.0816,6700.0
2011-05-09 13:45:00,54.3,54.32,54.27,54.31,4300.0,48.0905,48.1082,48.0639,48.0993,4300.0
2011-05-09 13:50:00,54.31,54.32,54.3,54.31,7100.0,48.0993,48.1082,48.0905,48.0993,7100.0
2011-05-09 13:55:00,54.3,54.31,54.21,54.22,13600.0,48.0905,48.0993,48.0108,48.0196,13600.0
2011-05-09 14:00:00,54.23,54.25,54.14,54.15,11400.0,48.0285,48.0462,47.9488,47.9576,11400.0
2011-05-09 14:05:00,54.14,54.18,54.14,54.15,8300.0,47.9488,47.9842,47.9488,47.9576,8300.0
2011-05-09 14:10:00,54.16,54.17,54.13,54.14,9500.0,47.9665,47.9753,47.9399,47.9488,9500.0
2011-05-09 14:15:00,54.14,54.15,54.1,54.13,7000.0,47.9488,47.9576,47.9133,47.9399,7000.0
2011-05-09 14:20:00,54.14,54.15,54.12,54.14,6900.0,47.9488,47.9576,47.9311,47.9488,6900.0
2011-05-09 14:25:00,54.12,54.15,54.12,54.13,11200.0,47.9311,47.9576,47.9311,47.9399,11200.0
2011-05-09 14:30:00,54.14,54.2,54.14,54.19,11700.0,47.9488,48.0019,47.9488,47.9931,11700.0
2011-05-09 14:35:00,54.18,54.26,54.16,54.25,27100.0,47.9842,48.055,47.9665,48.0462,27100.0
2011-05-09 14:40:00,54.25,54.36,54.21,54.21,55600.0,48.0462,48.1436,48.0108,48.0108,55600.0
2011-05-09 14:45:00,54.2,54.21,54.13,54.16,27200.0,48.0019,48.0108,47.9399,47.9665,27200.0
2011-05-09 14:50:00,54.16,54.2,54.14,54.2,20900.0,47.9665,48.0019,47.9488,48.0019,20900.0
2011-05-09 14:55:00,54.2,54.22,54.14,54.17,17400.0,48.0019,48.0196,47.9488,47.9753,17400.0
2011-05-09 15:00:00,54.19,54.22,54.18,54.2,16800.0,47.9931,48.0196,47.9842,48.0019,16800.0
2011-05-09 15:05:00,54.2,54.23,54.17,54.23,9000.0,48.0019,48.0285,47.9753,48.0285,9000.0
2011-05-09 15:10:00,54.23,54.24,54.2,54.2,10600.0,48.0285,48.0373,48.0019,48.0019,10600.0
2011-05-09 15:15:00,54.2,54.25,54.2,54.24,19000.0,48.0019,48.0462,48.0019,48.0373,19000.0
2011-05-09 15:20:00,54.24,54.25,54.22,54.23,17300.0,48.0373,48.0462,48.0196,48.0285,17300.0
2011-05-09 15:25:00,54.24,54.27,54.21,54.23,16100.0,48.0373,48.0639,48.0108,48.0285,16100.0
2011-05-09 15:30:00,54.22,54.25,54.16,54.16,24300.0,48.0196,48.0462,47.9665,47.9665,24300.0
2011-05-09 15:35:00,54.17,54.23,54.16,54.22,16800.0,47.9753,48.0285,47.9665,48.0196,16800.0
2011-05-09 15:40:00,54.22,54.22,54.16,54.22,21400.0,48.0196,48.0196,47.9665,48.0196,21400.0
2011-05-09 15:45:00,54.21,54.26,54.21,54.24,20800.0,48.0108,48.055,48.0108,48.0373,20800.0
2011-05-09 15:50:00,54.25,54.26,54.16,54.16,53300.0,48.0462,48.055,47.9665,47.9665,53300.0
2011-05-09 15:55:00,54.15,54.17,54.07,54.11,61900.0,47.9576,47.9753,47.8868,47.9222,61900.0
2011-05-10 09:30:00,54.41,54.54,54.38,54.43,18800.0,48.1879,48.303,48.1613,48.2056,18800.0
2011-05-10 09:35:00,54.44,54.46,54.31,54.34,20200.0,48.2145,48.2322,48.0993,48.1259,20200.0
2011-05-10 09:40:00,54.33,54.68,54.28,54.65,35900.0,48.117,48.427,48.0728,48.4004,35900.0
2011-05-10 09:45:00,54.65,54.84,54.63,54.8,34300.0,48.4004,48.5687,48.3827,48.5333,34300.0
2011-05-10 09:50:00,54.84,55.0,54.83,54.97,44700.0,48.5687,48.7104,48.5599,48.6839,44700.0
2011-05-10 09:55:00,54.98,55.06,54.98,55.02,31100.0,48.6927,48.7636,48.6927,48.7281,31100.0
2011-05-10 10:00:00,55.04,55.17,54.95,54.99,49600.0,48.7459,48.861,48.6661,48.7016,49600.0
2011-05-10 10:05:00,55.0,55.02,54.91,55.0,17600.0,48.7104,48.7281,48.6307,48.7104,17600.0
2011-05-10 10:10:00,54.99,55.0,54.92,54.94,14900.0,48.7016,48.7104,48.6396,48.6573,14900.0
2011-05-10 10:15:00,54.95,54.95,54.68,54.72,35300.0,48.6661,48.6661,48.427,48.4624,35300.0
2011-05-10 10:20:00,54.74,54.9,54.74,54.77,46900.0,48.4802,48.6219,48.4802,48.5067,46900.0
2011-05-10 10:25:00,54.77,54.84,54.75,54.78,19800.0,48.5067,48.5687,48.489,48.5156,19800.0
2011-05-10 10:30:00,54.83,54.84,54.76,54.78,13400.0,48.5599,48.5687,48.4979,48.5156,13400.0
2011-05-10 10:35:00,54.79,54.82,54.77,54.79,7400.0,48.5244,48.551,48.5067,48.5244,7400.0
2011-05-10 10:40:00,54.78,54.83,54.71,54.82,11900.0,48.5156,48.5599,48.4536,48.551,11900.0
2011-05-10 10:45:00,54.82,54.87,54.76,54.78,23100.0,48.551,48.5953,48.4979,48.5156,23100.0
2011-05-10 10:50:00,54.76,54.8,54.76,54.8,64100.0,48.4979,48.5333,48.4979,48.5333,64100.0
2011-05-10 10:55:00,54.8,54.86,54.78,54.86,14200.0,48.5333,48.5864,48.5156,48.5864,14200.0
2011-05-10 11:00:00,54.86,54.94,54.85,54.88,6700.0,48.5864,48.6573,48.5776,48.6041,6700.0
2011-05-10 11:05:00,54.9,54.92,54.86,54.88,3900.0,48.6219,48.6396,48.5864,48.6041,3900.0
2011-05-10 11:10:00,54.9,54.91,54.86,54.88,5600.0,48.6219,48.6307,48.5864,48.6041,5600.0
2011-05-10 11:15:00,54.9,54.9,54.8,54.82,10300.0,48.6219,48.6219,48.5333,48.551,10300.0
2011-05-10 11:20:00,54.83,54.85,54.78,54.8,9300.0,48.5599,48.5776,48.5156,48.5333,9300.0
2011-05-10 11:25:00,54.78,54.79,54.71,54.73,5000.0,48.5156,48.5244,48.4536,48.4713,5000.0
2011-05-10 11:30:00,54.73,54.76,54.71,54.73,4600.0,48.4713,48.4979,48.4536,48.4713,4600.0
2011-05-10 11:35:00,54.74,54.75,54.71,54.72,4800.0,48.4802,48.489,48.4536,48.4624,4800.0
2011-05-10 11:40:00,54.71,54.77,54.71,54.75,4500.0,48.4536,48.5067,48.4536,48.489,4500.0
2011-05-10 11:45:00,54.76,54.8,54.75,54.79,5500.0,48.4979,48.5333,48.489,48.5244,5500.0
2011-05-10 11:50:00,54.81,54.84,54.79,54.83,4700.0,48.5422,48.5687,48.5244,48.5599,4700.0
2011-05-10 11:55:00,54.83,54.87,54.81,54.81,3100.0,48.5599,48.5953,48.5422,48.5422,3100.0
2011-05-10 12:00:00,54.81,54.82,54.75,54.75,5600.0,48.5422,48.551,48.489,48.489,5600.0
2011-05-10 12:05:00,54.75,54.76,54.74,54.75,4500.0,48.489,48.4979,48.4802,48.489,4500.0
2011-05-10 12:10:00,54.75,54.75,54.72,54.72,3100.0,48.489,48.489,48.4624,48.4624,3100.0
2011-05-10 12:15:00,54.73,54.8,54.73,54.8,3400.0,48.4713,48.5333,48.4713,48.5333,3400.0
2011-05-10 12:20:00,54.8,54.82,54.78,54.81,6300.0,48.5333,48.551,48.5156,48.5422,6300.0
2011-05-10 12:25:00,54.83,54.83,54.73,54.77,14100.0,48.5599,48.5599,48.4713,48.5067,14100.0
2011-05-10 12:30:00,54.76,54.84,54.75,54.84,11500.0,48.4979,48.5687,48.489,48.5687,11500.0
2011-05-10 12:35:00,54.84,54.84,54.78,54.82,4200.0,48.5687,48.5687,48.5156,48.551,4200.0
2011-05-10 12:40:00,54.83,54.84,54.76,54.78,14300.0,48.5599,48.5687,48.4979,48.5156,14300.0
2011-05-10 12:45:00,54.78,54.82,54.77,54.79,7100.0,48.5156,48.551,48.5067,48.5244,7100.0
2011-05-10 12:50:00,54.8,54.8,54.71,54.73,14000.0,48.5333,48.5333,48.4536,48.4713,14000.0
2011-05-10 12:55:00,54.72,54.76,54.72,54.75,3700.0,48.4624,48.4979,48.4624,48.489,3700.0
2011-05-10 13:00:00,54.74,54.74,54.67,54.71,7000.0,48.4802,48.4802,48.4182,48.4536,7000.0
2011-05-10 13:05:00,54.71,54.71,54.69,54.69,4600.0,48.4536,48.4536,48.4359,48.4359,4600.0
2011-05-10 13:10:00,54.69,54.7,54.64,54.68,10800.0,48.4359,48.4447,48.3916,48.427,10800.0
2011-05-10 13:15:00,54.68,54.74,54.68,54.74,3600.0,48.427,48.4802,48.427,48.4802,3600.0
2011-05-10 13:20:00,54.75,54.76,54.72,54.73,6700.0,48.489,48.4979,48.4624,48.4713,6700.0
2011-05-10 13:25:00,54.75,54.75,54.71,54.74,3500.0,48.489,48.489,48.4536,48.4802,3500.0
2011-05-10 13:30:00,54.74,54.74,54.65,54.66,24900.0,48.4802,48.4802,48.4004,48.4093,24900.0
2011-05-10 13:35:00,54.67,54.72,54.66,54.72,5400.0,48.4182,48.4624,48.4093,48.4624,5400.0
2011-05-10 13:40:00,54.73,54.75,54.71,54.72,4500.0,48.4713,48.489,48.4536,48.4624,4500.0
2011-05-10 13:45:00,54.71,54.72,54.67,54.72,3900.0,48.4536,48.4624,48.4182,48.4624,3900.0
2011-05-10 13:50:00,54.71,54.71,54.66,54.71,16400.0,48.4536,48.4536,48.4093,48.4536,16400.0
2011-05-10 13:55:00,54.7,54.75,54.69,54.75,9000.0,48.4447,48.489,48.4359,48.489,9000.0
2011-05-10 14:00:00,54.75,54.76,54.72,54.72,5000.0,48.489,48.4979,48.4624,48.4624,5000.0
2011-05-10 14:05:00,54.75,54.78,54.75,54.77,5500.0,48.489,48.5156,48.489,48.5067,5500.0
2011-05-10 14:10:00,54.76,54.76,54.72,54.72,11900.0,48.4979,48.4979,48.4624,48.4624,11900.0
2011-05-10 14:15:00,54.73,54.73,54.68,54.73,7000.0,48.4713,48.4713,48.427,48.4713,7000.0
2011-05-10 14:20:00,54.73,54.73,54.7,54.7,5100.0,48.4713,48.4713,48.4447,48.4447,5100.0
2011-05-10 14:25:00,54.69,54.75,54.67,54.74,10700.0,48.4359,48.489,48.4182,48.4802,10700.0
2011-05-10 14:30:00,54.75,54.82,54.73,54.8,12000.0,48.489,48.551,48.4713,48.5333,12000.0
2011-05-10 14:35:00,54.79,54.93,54.79,54.93,18100.0,48.5244,48.6484,48.5244,48.6484,18100.0
2011-05-10 14:40:00,54.93,55.03,54.91,55.02,12900.0,48.6484,48.737,48.6307,48.7281,12900.0
2011-05-10 14:45:00,55.02,55.02,54.98,54.98,8900.0,48.7281,48.7281,48.6927,48.6927,8900.0
2011-05-10 14:50:00,54.98,54.99,54.98,54.98,4300.0,48.6927,48.7016,48.6927,48.6927,4300.0
2011-05-10 14:55:00,54.98,55.0,54.96,54.99,19800.0,48.6927,48.7104,48.675,48.7016,19800.0
2011-05-10 15:00:00,54.99,54.99,54.94,54.95,23400.0,48.7016,48.7016,48.6573,48.6661,23400.0
2011-05-10 15:05:00,54.96,54.98,54.95,54.95,20000.0,48.675,48.6927,48.6661,48.6661,20000.0
2011-05-10 15:10:00,54.95,55.0,54.95,54.97,15100.0,48.6661,48.7104,48.6661,48.6839,15100.0
2011-05-10 15:15:00,54.96,55.0,54.93,55.0,21500.0,48.675,48.7104,48.6484,48.7104,21500.0
2011-05-10 15:20:00,55.0,55.04,54.99,55.04,23900.0,48.7104,48.7459,48.7016,48.7459,23900.0
2011-05-10 15:25:00,55.04,55.06,55.02,55.03,31500.0,48.7459,48.7636,48.7281,48.737,31500.0
2011-05-10 15:30:00,55.04,55.05,55.03,55.03,23400.0,48.7459,48.7547,48.737,48.737,23400.0
2011-05-10 15:35:00,55.03,55.04,54.97,54.98,20800.0,48.737,48.7459,48.6839,48.6927,20800.0
2011-05-10 15:40:00,54.97,54.98,54.93,54.95,31500.0,48.6839,48.6927,48.6484,48.6661,31500.0
2011-05-10 15:45:00,54.96,54.99,54.94,54.95,36500.0,48.675,48.7016,48.6573,48.6661,36500.0
2011-05-10 15:50:00,54.94,54.95,54.88,54.89,37300.0,48.6573,48.6661,48.6041,48.613,37300.0
2011-05-10 15:55:00,54.89,54.92,54.87,54.9,63100.0,48.613,48.6396,48.5953,48.6219,63100.0
2011-05-11 09:30:00,54.9,54.92,54.74,54.86,28400.0,48.6219,48.6396,48.4802,48.5864,28400.0
2011-05-11 09:35:00,54.81,54.96,54.78,54.83,15900.0,48.5422,48.675,48.5156,48.5599,15900.0
2011-05-11 09:40:00,54.85,54.87,54.75,54.83,10500.0,48.5776,48.5953,48.489,48.5599,10500.0
2011-05-11 09:45:00,54.86,55.17,54.84,55.17,50700.0,48.5864,48.861,48.5687,48.861,50700.0
2011-05-11 09:50:00,55.17,55.22,55.12,55.14,19500.0,48.861,48.9053,48.8167,48.8344,19500.0
2011-05-11 09:55:00,55.13,55.14,55.0,55.01,27100.0,48.8256,48.8344,48.7104,48.7193,27100.0
2011-05-11 10:00:00,55.02,55.05,54.97,54.97,40800.0,48.7281,48.7547,48.6839,48.6839,40800.0
2011-05-11 10:05:00,54.99,55.02,54.82,54.95,32600.0,48.7016,48.7281,48.551,48.6661,32600.0
2011-05-11 10:10:00,54.93,55.05,54.88,55.03,22300.0,48.6484,48.7547,48.6041,48.737,22300.0
2011-05-11 10:15:00,55.03,55.06,54.99,55.0,13800.0,48.737,48.7636,48.7016,48.7104,13800.0
2011-05-11 10:20:00,54.99,55.03,54.99,54.99,15600.0,48.7016,48.737,48.7016,48.7016,15600.0
2011-05-11 10:25:00,55.0,55.02,54.95,55.01,9500.0,48.7104,48.7281,48.6661,48.7193,9500.0
2011-05-11 10:30:00,55.0,55.0,54.84,54.88,11200.0,48.7104,48.7104,48.5687,48.6041,11200.0
2011-05-11 10:35:00,54.9,54.91,54.72,54.73,11100.0,48.6219,48.6307,48.4624,48.4713,11100.0
2011-05-11 10:40:00,54.72,54.78,54.72,54.77,7200.0,48.4624,48.5156,48.4624,48.5067,7200.0
2011-05-11 10:45:00,54.76,54.81,54.75,54.76,6300.0,48.4979,48.5422,48.489,48.4979,6300.0
2011-05-11 10:50:00,54.78,54.86,54.74,54.86,6600.0,48.5156,48.5864,48.4802,48.5864,6600.0
2011-05-11 10:55:00,54.87,54.9,54.81,54.81,5300.0,48.5953,48.6219,48.5422,48.5422,5300.0
2011-05-11 11:00:00,54.79,54.79,54.63,54.63,27700.0,48.5244,48.5244,48.3827,48.3827,27700.0
2011-05-11 11:05:00,54.63,54.69,54.59,54.68,14600.0,48.3827,48.4359,48.3473,48.427,14600.0
2011-05-11 11:10:00,54.67,54.67,54.6,54.62,7400.0,48.4182,48.4182,48.3562,48.3739,7400.0
2011-05-11 11:15:00,54.61,54.66,54.61,54.64,8200.0,48.365,48.4093,48.365,48.3916,8200.0
2011-05-11 11:20:00,54.65,54.65,54.62,54.62,6700.0,48.4004,48.4004,48.3739,48.3739,6700.0
2011-05-11 11:25:00,54.62,54.64,54.6,54.62,8900.0,48.3739,48.3916,48.3562,48.3739,8900.0
2011-05-11 11:30:00,54.63,54.66,54.62,54.63,25700.0,48.3827,48.4093,48.3739,48.3827,25700.0
2011-05-11 11:35:00,54.63,54.65,54.6,54.64,40600.0,48.3827,48.4004,48.3562,48.3916,40600.0
2011-05-11 11:40:00,54.64,54.66,54.64,54.64,12600.0,48.3916,48.4093,48.3916,48.3916,12600.0
2011-05-11 11:45:00,54.64,54.64,54.55,54.62,24500.0,48.3916,48.3916,48.3119,48.3739,24500.0
2011-05-11 11:50:00,54.61,54.63,54.57,54.6,17200.0,48.365,48.3827,48.3296,48.3562,17200.0
2011-05-11 11:55:00,54.6,54.62,54.47,54.5,28700.0,48.3562,48.3739,48.241,48.2676,28700.0
2011-05-11 12:00:00,54.51,54.57,54.41,54.46,36800.0,48.2765,48.3296,48.1879,48.2322,36800.0
2011-05-11 12:05:00,54.45,54.45,54.33,54.41,17800.0,48.2233,48.2233,48.117,48.1879,17800.0
2011-05-11 12:10:00,54.41,54.41,54.24,54.28,19400.0,48.1879,48.1879,48.0373,48.0728,19400.0
2011-05-11 12:15:00,54.26,54.28,54.05,54.12,42000.0,48.055,48.0728,47.8691,47.9311,42000.0
2011-05-11 12:20:00,54.12,54.2,54.08,54.17,37000.0,47.9311,48.0019,47.8956,47.9753,37000.0
2011-05-11 12:25:00,54.16,54.18,54.12,54.14,16400.0,47.9665,47.9842,47.9311,47.9488,16400.0
2011-05-11 12:30:00,54.14,54.19,54.09,54.18,19400.0,47.9488,47.9931,47.9045,47.9842,19400.0
2011-05-11 12:35:00,54.17,54.3,54.15,54.27,10800.0,47.9753,48.0905,47.9576,48.0639,10800.0
2011-05-11 12:40:00,54.28,54.32,54.24,54.26,19400.0,48.0728,48.1082,48.0373,48.055,19400.0
2011-05-11 12:45:00,54.27,54.28,54.16,54.19,20300.0,48.0639,48.0728,47.9665,47.9931,20300.0
2011-05-11 12:50:00,54.19,54.3,54.17,54.3,16200.0,47.9931,48.0905,47.9753,48.0905,16200.0
2011-05-11 12:55:00,54.3,54.37,54.28,54.35,16200.0,48.0905,48.1525,48.0728,48.1348,16200.0
2011-05-11 13:00:00,54.36,54.37,54.24,54.25,8300.0,48.1436,48.1525,48.0373,48.0462,8300.0
2011-05-11 13:05:00,54.25,54.28,54.22,54.24,10300.0,48.0462,48.0728,48.0196,48.0373,10300.0
2011-05-11 13:10:00,54.22,54.27,54.22,54.24,10600.0,48.0196,48.0639,48.0196,48.0373,10600.0
2011-05-11 13:15:00,54.22,54.26,54.21,54.22,31400.0,48.0196,48.055,48.0108,48.0196,31400.0
2011-05-11 13:20:00,54.22,54.25,54.2,54.23,12400.0,48.0196,48.0462,48.0019,48.0285,12400.0
2011-05-11 13:25:00,54.23,54.25,54.1,54.1,16300.0,48.0285,48.0462,47.9133,47.9133,16300.0
2011-05-11 13:30:00,54.11,54.12,53.98,53.98,17100.0,47.9222,47.9311,47.8071,47.8071,17100.0
2011-05-11 13:35:00,53.98,54.0,53.87,53.95,29700.0,47.8071,47.8248,47.7096,47.7805,29700.0
2011-05-11 13:40:00,53.94,54.04,53.92,54.0,22100.0,47.7716,47.8602,47.7539,47.8248,22100.0
2011-05-11 13:45:00,54.0,54.04,53.94,53.95,26800.0,47.8248,47.8602,47.7716,47.7805,26800.0
2011-05-11 13:50:00,53.94,53.96,53.89,53.93,18700.0,47.7716,47.7894,47.7274,47.7628,18700.0
2011-05-11 13:55:00,53.93,53.95,53.87,53.94,13400.0,47.7628,47.7805,47.7096,47.7716,13400.0
2011-05-11 14:00:00,53.95,54.01,53.94,54.01,102400.0,47.7805,47.8336,47.7716,47.8336,102400.0
2011-05-11 14:05:00,54.0,54.01,53.97,53.97,29600.0,47.8248,47.8336,47.7982,47.7982,29600.0
2011-05-11 14:10:00,53.95,54.01,53.95,53.97,18500.0,47.7805,47.8336,47.7805,47.7982,18500.0
2011-05-11 14:15:00,53.97,54.01,53.97,53.98,13100.0,47.7982,47.8336,47.7982,47.8071,13100.0
2011-05-11 14:20:00,53.98,53.99,53.94,53.96,17400.0,47.8071,47.8159,47.7716,47.7894,17400.0
2011-05-11 14:25:00,53.96,54.01,53.95,54.0,13300.0,47.7894,47.8336,47.7805,47.8248,13300.0
2011-05-11 14:30:00,54.0,54.12,53.99,54.05,28300.0,47.8248,47.9311,47.8159,47.8691,28300.0
2011-05-11 14:35:00,54.06,54.18,54.05,54.16,17300.0,47.8779,47.9842,47.8691,47.9665,17300.0
2011-05-11 14:40:00,54.17,54.2,54.15,54.15,38600.0,47.9753,48.0019,47.9576,47.9576,38600.0
2011-05-11 14:45:00,54.15,54.17,54.11,54.15,32200.0,47.9576,47.9753,47.9222,47.9576,32200.0
2011-05-11 14:50:00,54.15,54.17,54.13,54.16,20000.0,47.9576,47.9753,47.9399,47.9665,20000.0
2011-05-11 14:55:00,54.16,54.23,54.16,54.18,18500.0,47.9665,48.0285,47.9665,47.9842,18500.0
2011-05-11 15:00:00,54.18,54.19,54.17,54.17,14900.0,47.9842,47.9931,47.9753,47.9753,14900.0
2011-05-11 15:05:00,54.17,54.2,54.15,54.17,18700.0,47.9753,48.0019,47.9576,47.9753,18700.0
2011-05-11 15:10:00,54.17,54.23,54.16,54.23,28700.0,47.9753,48.0285,47.9665,48.0285,28700.0
2011-05-11 15:15:00,54.23,54.26,54.22,54.25,39600.0,48.0285,48.055,48.0196,48.0462,39600.0
2011-05-11 15:20:00,54.25,54.44,54.25,54.43,21400.0,48.0462,48.2145,48.0462,48.2056,21400.0
2011-05-11 15:25:00,54.42,54.42,54.37,54.41,19400.0,48.1968,48.1968,48.1525,48.1879,19400.0
2011-05-11 15:30:00,54.4,54.46,54.4,54.42,36100.0,48.179,48.2322,48.179,48.1968,36100.0
2011-05-11 15:35:00,54.41,54.41,54.34,54.38,34300.0,48.1879,48.1879,48.1259,48.1613,34300.0
2011-05-11 15:40:00,54.37,54.43,54.36,54.42,27200.0,48.1525,48.2056,48.1436,48.1968,27200.0
2011-05-11 15:45:00,54.42,54.48,54.4,54.48,44700.0,48.1968,48.2499,48.179,48.2499,44700.0
2011-05-11 15:50:00,54.47,54.52,54.44,54.51,44500.0,48.241,48.2853,48.2145,48.2765,44500.0
2011-05-11 15:55:00,54.51,54.55,54.44,54.48,57400.0,48.2765,48.3119,48.2145,48.2499,57400.0
2011-05-12 09:30:00,54.42,54.47,54.26,54.37,30700.0,48.1968,48.241,48.055,48.1525,30700.0
2011-05-12 09:35:00,54.39,54.43,54.18,54.2,24000.0,48.1702,48.2056,47.9842,48.0019,24000.0
2011-05-12 09:40:00,54.22,54.36,54.12,54.16,21700.0,48.0196,48.1436,47.9311,47.9665,21700.0
2011-05-12 09:45:00,54.14,54.34,54.12,54.34,21100.0,47.9488,48.1259,47.9311,48.1259,21100.0
2011-05-12 09:50:00,54.37,54.56,54.32,54.51,26800.0,48.1525,48.3207,48.1082,48.2765,26800.0
2011-05-12 09:55:00,54.51,54.59,54.47,54.59,10800.0,48.2765,48.3473,48.241,48.3473,10800.0
2011-05-12 10:00:00,54.67,54.67,54.5,54.56,22100.0,48.4182,48.4182,48.2676,48.3207,22100.0
2011-05-12 10:05:00,54.58,54.87,54.52,54.87,32900.0,48.3385,48.5953,48.2853,48.5953,32900.0
2011-05-12 10:10:00,54.86,54.99,54.8,54.9,19000.0,48.5864,48.7016,48.5333,48.6219,19000.0
2011-05-12 10:15:00,54.9,55.01,54.88,54.95,29500.0,48.6219,48.7193,48.6041,48.6661,29500.0
2011-05-12 10:20:00,54.96,55.09,54.94,55.04,208600.0,48.675,48.7901,48.6573,48.7459,208600.0
2011-05-12 10:25:00,55.03,55.1,55.02,55.05,52100.0,48.737,48.799,48.7281,48.7547,52100.0
2011-05-12 10:30:00,55.05,55.22,55.02,55.17,70200.0,48.7547,48.9053,48.7281,48.861,70200.0
2011-05-12 10:35:00,55.18,55.26,55.15,55.15,33300.0,48.8698,48.9407,48.8433,48.8433,33300.0
2011-05-12 10:40:00,55.16,55.22,55.13,55.14,31100.0,48.8521,48.9053,48.8256,48.8344,31100.0
2011-05-12 10:45:00,55.14,55.22,55.13,55.19,19000.0,48.8344,48.9053,48.8256,48.8787,19000.0
2011-05-12 10:50:00,55.18,55.24,55.13,55.19,40000.0,48.8698,48.923,48.8256,48.8787,40000.0
2011-05-12 10:55:00,55.19,55.22,55.14,55.18,18400.0,48.8787,48.9053,48.8344,48.8698,18400.0
2011-05-12 11:00:00,55.18,55.3,55.06,55.29,99800.0,48.8698,48.9761,48.7636,48.9673,99800.0
2011-05-12 11:05:00,55.27,55.34,55.23,55.26,28200.0,48.9495,49.0115,48.9141,48.9407,28200.0
2011-05-12 11:10:00,55.25,55.31,55.23,55.26,36000.0,48.9318,48.985,48.9141,48.9407,36000.0
2011-05-12 11:15:00,55.31,55.34,55.23,55.24,48200.0,48.985,49.0115,48.9141,48.923,48200.0
2011-05-12 11:20:00,55.24,55.35,55.23,55.35,17200.0,48.923,49.0204,48.9141,49.0204,17200.0
2011-05-12 11:25:00,55.35,55.5,55.35,55.46,28200.0,49.0204,49.1532,49.0204,49.1178,28200.0
2011-05-12 11:30:00,55.45,55.52,55.42,55.45,31700.0,49.109,49.171,49.0824,49.109,31700.0
2011-05-12 11:35:00,55.46,55.53,55.45,55.47,18600.0,49.1178,49.1798,49.109,49.1267,18600.0
2011-05-12 11:40:00,55.46,55.52,55.46,55.48,23800.0,49.1178,49.171,49.1178,49.1355,23800.0
2011-05-12 11:45:00,55.48,55.49,55.44,55.49,19600.0,49.1355,49.1444,49.1001,49.1444,19600.0
2011-05-12 11:50:00,55.48,55.49,55.44,55.47,21300.0,49.1355,49.1444,49.1001,49.1267,21300.0
2011-05-12 11:55:00,55.46,55.47,55.35,55.36,14000.0,49.1178,49.1267,49.0204,49.0293,14000.0
2011-05-12 12:00:00,55.35,55.42,55.33,55.41,15500.0,49.0204,49.0824,49.0027,49.0735,15500.0
2011-05-12 12:05:00,55.42,55.42,55.35,55.39,10100.0,49.0824,49.0824,49.0204,49.0558,10100.0
2011-05-12 12:10:00,55.4,55.4,55.35,55.37,14500.0,49.0647,49.0647,49.0204,49.0381,14500.0
2011-05-12 12:15:00,55.37,55.43,55.33,55.42,15300.0,49.0381,49.0913,49.0027,49.0824,15300.0
2011-05-12 12:20:00,55.42,55.46,55.38,55.46,15200.0,49.0824,49.1178,49.047,49.1178,15200.0
2011-05-12 12:25:00,55.45,55.48,55.42,55.44,10900.0,49.109,49.1355,49.0824,49.1001,10900.0
2011-05-12 12:30:00,55.45,55.47,55.43,55.46,10000.0,49.109,49.1267,49.0913,49.1178,10000.0
2011-05-12 12:35:00,55.46,55.46,55.42,55.43,10300.0,49.1178,49.1178,49.0824,49.0913,10300.0
2011-05-12 12:40:00,55.42,55.43,55.3,55.34,11700.0,49.0824,49.0913,48.9761,49.0115,11700.0
2011-05-12 12:45:00,55.34,55.38,55.32,55.33,16700.0,49.0115,49.047,48.9938,49.0027,16700.0
2011-05-12 12:50:00,55.33,55.39,55.32,55.37,13900.0,49.0027,49.0558,48.9938,49.0381,13900.0
2011-05-12 12:55:00,55.37,55.45,55.34,55.43,18500.0,49.0381,49.109,49.0115,49.0913,18500.0
2011-05-12 13:00:00,55.43,55.63,55.43,55.61,25900.0,49.0913,49.2684,49.0913,49.2507,25900.0
2011-05-12 13:05:00,55.62,55.64,55.53,55.54,18900.0,49.2595,49.2772,49.1798,49.1887,18900.0
2011-05-12 13:10:00,55.53,55.59,55.53,55.59,9500.0,49.1798,49.233,49.1798,49.233,9500.0
2011-05-12 13:15:00,55.59,55.69,55.59,55.66,20100.0,49.233,49.3215,49.233,49.2949,20100.0
2011-05-12 13:20:00,55.67,55.75,55.67,55.72,15800.0,49.3038,49.3747,49.3038,49.3481,15800.0
2011-05-12 13:25:00,55.69,55.69,55.53,55.55,34700.0,49.3215,49.3215,49.1798,49.1975,34700.0
2011-05-12 13:30:00,55.55,55.57,55.48,55.49,9800.0,49.1975,49.2152,49.1355,49.1444,9800.0
2011-05-12 13:35:00,55.49,55.61,55.48,55.59,18300.0,49.1444,49.2507,49.1355,49.233,18300.0
2011-05-12 13:40:00,55.59,55.64,55.55,55.63,14900.0,49.233,49.2772,49.1975,49.2684,14900.0
2011-05-12 13:45:00,55.63,55.66,55.61,55.66,16300.0,49.2684,49.2949,49.2507,49.2949,16300.0
2011-05-12 13:50:00,55.66,55.71,55.66,55.69,21200.0,49.2949,49.3392,49.2949,49.3215,21200.0
2011-05-12 13:55:00,55.69,55.7,55.65,55.66,18600.0,49.3215,49.3304,49.2861,49.2949,18600.0
2011-05-12 14:00:00,55.66,55.83,55.65,55.79,66100.0,49.2949,49.4455,49.2861,49.4101,66100.0
2011-05-12 14:05:00,55.79,55.98,55.79,55.93,27900.0,49.4101,49.5784,49.4101,49.5341,27900.0
2011-05-12 14:10:00,55.93,55.95,55.9,55.91,12900.0,49.5341,49.5518,49.5075,49.5164,12900.0
2011-05-12 14:15:00,55.9,55.9,55.84,55.86,17100.0,49.5075,49.5075,49.4544,49.4721,17100.0
2011-05-12 14:20:00,55.86,55.88,55.82,55.83,21300.0,49.4721,49.4898,49.4367,49.4455,21300.0
2011-05-12 14:25:00,55.83,55.91,55.83,55.91,29700.0,49.4455,49.5164,49.4455,49.5164,29700.0
2011-05-12 14:30:00,55.91,55.98,55.85,55.94,33400.0,49.5164,49.5784,49.4632,49.5429,33400.0
2011-05-12 14:35:00,55.94,55.99,55.94,55.96,21300.0,49.5429,49.5872,49.5429,49.5606,21300.0
2011-05-12 14:40:00,55.94,55.95,55.9,55.93,15400.0,49.5429,49.5518,49.5075,49.5341,15400.0
2011-05-12 14:45:00,55.93,55.95,55.9,55.9,17200.0,49.5341,49.5518,49.5075,49.5075,17200.0
2011-05-12 14:50:00,55.91,55.91,55.88,55.88,24200.0,49.5164,49.5164,49.4898,49.4898,24200.0
2011-05-12 14:55:00,55.88,55.88,55.77,55.8,23200.0,49.4898,49.4898,49.3924,49.4189,23200.0
2011-05-12 15:00:00,55.8,55.8,55.73,55.75,75400.0,49.4189,49.4189,49.3569,49.3747,75400.0
2011-05-12 15:05:00,55.75,55.83,55.73,55.79,22400.0,49.3747,49.4455,49.3569,49.4101,22400.0
2011-05-12 15:10:00,55.78,55.79,55.7,55.7,21000.0,49.4012,49.4101,49.3304,49.3304,21000.0
2011-05-12 15:15:00,55.71,55.78,55.69,55.76,22800.0,49.3392,49.4012,49.3215,49.3835,22800.0
2011-05-12 15:20:00,55.75,55.77,55.68,55.68,18300.0,49.3747,49.3924,49.3127,49.3127,18300.0
2011-05-12 15:25:00,55.68,55.78,55.66,55.75,29200.0,49.3127,49.4012,49.2949,49.3747,29200.0
2011-05-12 15:30:00,55.78,55.78,55.72,55.76,21600.0,49.4012,49.4012,49.3481,49.3835,21600.0
2011-05-12 15:35:00,55.76,55.88,55.76,55.87,38800.0,49.3835,49.4898,49.3835,49.4809,38800.0
2011-05-12 15:40:00,55.88,55.95,55.87,55.92,53500.0,49.4898,49.5518,49.4809,49.5252,53500.0
2011-05-12 15:45:00,55.92,55.93,55.87,55.91,46400.0,49.5252,49.5341,49.4809,49.5164,46400.0
2011-05-12 15:50:00,55.92,55.95,55.89,55.9,56800.0,49.5252,49.5518,49.4986,49.5075,56800.0
2011-05-12 15:55:00,55.9,55.91,55.87,55.88,64900.0,49.5075,49.5164,49.4809,49.4898,64900.0
2011-05-13 09:30:00,55.84,55.9,55.49,55.6,34400.0,49.4544,49.5075,49.1444,49.2418,34400.0
2011-05-13 09:35:00,55.56,55.81,55.52,55.76,39700.0,49.2064,49.4278,49.171,49.3835,39700.0
2011-05-13 09:40:00,55.76,55.99,55.69,55.98,26000.0,49.3835,49.5872,49.3215,49.5784,26000.0
2011-05-13 09:45:00,55.96,56.25,55.96,56.24,124100.0,49.5606,49.8175,49.5606,49.8086,124100.0
2011-05-13 09:50:00,56.23,56.39,56.16,56.29,57800.0,49.7998,49.9415,49.7378,49.8529,57800.0
2011-05-13 09:55:00,56.3,56.46,56.3,56.36,34900.0,49.8618,50.0035,49.8618,49.9149,34900.0
2011-05-13 10:00:00,56.36,56.4,55.99,56.02,47700.0,49.9149,49.9503,49.5872,49.6138,47700.0
2011-05-13 10:05:00,56.02,56.12,55.98,56.03,32300.0,49.6138,49.7023,49.5784,49.6226,32300.0
2011-05-13 10:10:00,56.03,56.14,56.03,56.13,14000.0,49.6226,49.7201,49.6226,49.7112,14000.0
2011-05-13 10:15:00,56.12,56.25,56.12,56.19,25000.0,49.7023,49.8175,49.7023,49.7643,25000.0
2011-05-13 10:20:00,56.19,56.28,56.19,56.25,19300.0,49.7643,49.844,49.7643,49.8175,19300.0
2011-05-13 10:25:00,56.24,56.26,56.18,56.21,25600.0,49.8086,49.8263,49.7555,49.7821,25600.0
2011-05-13 10:30:00,56.2,56.27,56.19,56.21,31600.0,49.7732,49.8352,49.7643,49.7821,31600.0
2011-05-13 10:35:00,56.21,56.3,56.21,56.28,22600.0,49.7821,49.8618,49.7821,49.844,22600.0
2011-05-13 10:40:00,56.3,56.3,56.21,56.23,17800.0,49.8618,49.8618,49.7821,49.7998,17800.0
2011-05-13 10:45:00,56.23,56.23,56.11,56.17,18300.0,49.7998,49.7998,49.6935,49.7466,18300.0
2011-05-13 10:50:00,56.17,56.17,56.11,56.14,7800.0,49.7466,49.7466,49.6935,49.7201,7800.0
2011-05-13 10:55:00,56.14,56.15,56.08,56.08,11000.0,49.7201,49.7289,49.6669,49.6669,11000.0
2011-05-13 11:00:00,56.08,56.08,55.9,55.91,29800.0,49.6669,49.6669,49.5075,49.5164,29800.0
2011-05-13 11:05:00,55.91,55.98,55.87,55.92,13800.0,49.5164,49.5784,49.4809,49.5252,13800.0
2011-05-13 11:10:00,55.92,55.99,55.85,55.99,18600.0,49.5252,49.5872,49.4632,49.5872,18600.0
2011-05-13 11:15:00,55.98,56.04,55.92,55.92,40100.0,49.5784,49.6315,49.5252,49.5252,40100.0
2011-05-13 11:20:00,55.93,55.95,55.85,55.91,39000.0,49.5341,49.5518,49.4632,49.5164,39000.0
2011-05-13 11:25:00,55.91,55.91,55.82,55.83,13300.0,49.5164,49.5164,49.4367,49.4455,13300.0
2011-05-13 11:30:00,55.83,55.85,55.8,55.81,28400.0,49.4455,49.4632,49.4189,49.4278,28400.0
2011-05-13 11:35:00,55.81,55.83,55.78,55.79,20700.0,49.4278,49.4455,49.4012,49.4101,20700.0
2011-05-13 11:40:00,55.79,55.8,55.72,55.74,22300.0,49.4101,49.4189,49.3481,49.3658,22300.0
2011-05-13 11:45:00,55.74,55.81,55.7,55.76,28600.0,49.3658,49.4278,49.3304,49.3835,28600.0
2011-05-13 11:50:00,55.76,55.8,55.71,55.71,14300.0,49.3835,49.4189,49.3392,49.3392,14300.0
2011-05-13 11:55:00,55.71,55.74,55.58,55.63,27000.0,49.3392,49.3658,49.2241,49.2684,27000.0
2011-05-13 12:00:00,55.62,55.68,55.61,55.63,19600.0,49.2595,49.3127,49.2507,49.2684,19600.0
2011-05-13 12:05:00,55.61,55.61,55.55,55.57,21100.0,49.2507,49.2507,49.1975,49.2152,21100.0
2011-05-13 12:10:00,55.57,55.64,55.5,55.51,30400.0,49.2152,49.2772,49.1532,49.1621,30400.0
2011-05-13 12:15:00,55.52,55.6,55.51,55.55,26100.0,49.171,49.2418,49.1621,49.1975,26100.0
2011-05-13 12:20:00,55.55,55.58,55.5,55.55,26400.0,49.1975,49.2241,49.1532,49.1975,26400.0
2011-05-13 12:25:00,55.54,55.58,55.49,55.57,20300.0,49.1887,49.2241,49.1444,49.2152,20300.0
2011-05-13 12:30:00,55.58,55.75,55.58,55.73,40200.0,49.2241,49.3747,49.2241,49.3569,40200.0
2011-05-13 12:35:00,55.74,55.74,55.67,55.67,6200.0,49.3658,49.3658,49.3038,49.3038,6200.0
2011-05-13 12:40:00,55.67,55.69,55.64,55.66,13000.0,49.3038,49.3215,49.2772,49.2949,13000.0
2011-05-13 12:45:00,55.66,55.75,55.66,55.74,26000.0,49.2949,49.3747,49.2949,49.3658,26000.0
2011-05-13 12:50:00,55.74,55.75,55.7,55.73,16900.0,49.3658,49.3747,49.3304,49.3569,16900.0
2011-05-13 12:55:00,55.74,55.75,55.69,55.69,26400.0,49.3658,49.3747,49.3215,49.3215,26400.0
2011-05-13 13:00:00,55.71,55.75,55.68,55.71,18900.0,49.3392,49.3747,49.3127,49.3392,18900.0
2011-05-13 13:05:00,55.73,55.74,55.66,55.74,17100.0,49.3569,49.3658,49.2949,49.3658,17100.0
2011-05-13 13:10:00,55.73,55.81,55.72,55.78,24600.0,49.3569,49.4278,49.3481,49.4012,24600.0
2011-05-13 13:15:00,55.79,55.8,55.74,55.8,13500.0,49.4101,49.4189,49.3658,49.4189,13500.0
2011-05-13 13:20:00,55.8,55.85,55.78,55.82,21600.0,49.4189,49.4632,49.4012,49.4367,21600.0
2011-05-13 13:25:00,55.82,55.87,55.81,55.85,18100.0,49.4367,49.4809,49.4278,49.4632,18100.0
2011-05-13 13:30:00,55.86,55.88,55.8,55.83,19400.0,49.4721,49.4898,49.4189,49.4455,19400.0
2011-05-13 13:35:00,55.84,55.9,55.81,55.82,22200.0,49.4544,49.5075,49.4278,49.4367,22200.0
2011-05-13 13:40:00,55.81,55.81,55.75,55.81,11800.0,49.4278,49.4278,49.3747,49.4278,11800.0
2011-05-13 13:45:00,55.82,55.84,55.79,55.8,11800.0,49.4367,49.4544,49.4101,49.4189,11800.0
2011-05-13 13:50:00,55.8,55.82,55.78,55.79,22100.0,49.4189,49.4367,49.4012,49.4101,22100.0
2011-05-13 13:55:00,55.79,55.83,55.78,55.8,9300.0,49.4101,49.4455,49.4012,49.4189,9300.0
2011-05-13 14:00:00,55.8,55.8,55.76,55.78,16000.0,49.4189,49.4189,49.3835,49.4012,16000.0
2011-05-13 14:05:00,55.78,55.79,55.75,55.79,12000.0,49.4012,49.4101,49.3747,49.4101,12000.0
2011-05-13 14:10:00,55.8,55.83,55.79,55.83,30600.0,49.4189,49.4455,49.4101,49.4455,30600.0
2011-05-13 14:15:00,55.82,55.83,55.79,55.8,46700.0,49.4367,49.4455,49.4101,49.4189,46700.0
2011-05-13 14:20:00,55.79,55.85,55.79,55.82,32800.0,49.4101,49.4632,49.4101,49.4367,32800.0
2011-05-13 14:25:00,55.81,55.82,55.79,55.8,23400.0,49.4278,49.4367,49.4101,49.4189,23400.0
2011-05-13 14:30:00,55.79,55.84,55.79,55.79,34700.0,49.4101,49.4544,49.4101,49.4101,34700.0
2011-05-13 14:35:00,55.79,55.82,55.77,55.79,29300.0,49.4101,49.4367,49.3924,49.4101,29300.0
2011-05-13 14:40:00,55.79,55.8,55.73,55.73,10900.0,49.4101,49.4189,49.3569,49.3569,10900.0
2011-05-13 14:45:00,55.74,55.76,55.72,55.73,19800.0,49.3658,49.3835,49.3481,49.3569,19800.0
2011-05-13 14:50:00,55.72,55.78,55.71,55.75,30800.0,49.3481,49.4012,49.3392,49.3747,30800.0
2011-05-13 14:55:00,55.75,55.78,55.74,55.77,34500.0,49.3747,49.4012,49.3658,49.3924,34500.0
2011-05-13 15:00:00,55.77,55.79,55.66,55.66,16800.0,49.3924,49.4101,49.2949,49.2949,16800.0
2011-05-13 15:05:00,55.67,55.71,55.66,55.71,14200.0,49.3038,49.3392,49.2949,49.3392,14200.0
2011-05-13 15:10:00,55.72,55.73,55.7,55.7,15200.0,49.3481,49.3569,49.3304,49.3304,15200.0
2011-05-13 15:15:00,55.7,55.71,55.68,55.69,21300.0,49.3304,49.3392,49.3127,49.3215,21300.0
2011-05-13 15:20:00,55.67,55.7,55.64,55.69,31900.0,49.3038,49.3304,49.2772,49.3215,31900.0
2011-05-13 15:25:00,55.67,55.67,55.57,55.57,26700.0,49.3038,49.3038,49.2152,49.2152,26700.0
2011-05-13 15:30:00,55.57,55.58,55.51,55.52,43000.0,49.2152,49.2241,49.1621,49.171,43000.0
2011-05-13 15:35:00,55.52,55.55,55.51,55.54,47900.0,49.171,49.1975,49.1621,49.1887,47900.0
2011-05-13 15:40:00,55.54,55.55,55.47,55.48,50600.0,49.1887,49.1975,49.1267,49.1355,50600.0
2011-05-13 15:45:00,55.48,55.48,55.41,55.42,70400.0,49.1355,49.1355,49.0735,49.0824,70400.0
2011-05-13 15:50:00,55.41,55.41,55.33,55.33,80700.0,49.0735,49.0735,49.0027,49.0027,80700.0
2011-05-13 15:55:00,55.33,55.41,55.32,55.37,111700.0,49.0027,49.0735,48.9938,49.0381,111700.0
2011-05-16 09:30:00,55.32,55.32,55.02,55.09,29700.0,48.9938,48.9938,48.7281,48.7901,29700.0
2011-05-16 09:35:00,55.09,55.17,55.03,55.14,31200.0,48.7901,48.861,48.737,48.8344,31200.0
2011-05-16 09:40:00,55.15,55.28,55.1,55.25,20700.0,48.8433,48.9584,48.799,48.9318,20700.0
2011-05-16 09:45:00,55.28,55.28,54.96,54.98,28300.0,48.9584,48.9584,48.675,48.6927,28300.0
2011-05-16 09:50:00,55.0,55.05,54.92,55.03,41900.0,48.7104,48.7547,48.6396,48.737,41900.0
2011-05-16 09:55:00,54.98,54.99,54.85,54.96,17800.0,48.6927,48.7016,48.5776,48.675,17800.0
2011-05-16 10:00:00,54.98,55.13,54.98,55.07,24500.0,48.6927,48.8256,48.6927,48.7724,24500.0
2011-05-16 10:05:00,55.06,55.13,55.01,55.01,18700.0,48.7636,48.8256,48.7193,48.7193,18700.0
2011-05-16 10:10:00,55.01,55.07,54.93,54.93,13600.0,48.7193,48.7724,48.6484,48.6484,13600.0
2011-05-16 10:15:00,54.92,54.93,54.82,54.89,16900.0,48.6396,48.6484,48.551,48.613,16900.0
2011-05-16 10:20:00,54.93,54.98,54.83,54.87,20800.0,48.6484,48.6927,48.5599,48.5953,20800.0
2011-05-16 10:25:00,54.87,54.93,54.79,54.84,17500.0,48.5953,48.6484,48.5244,48.5687,17500.0
2011-05-16 10:30:00,54.86,54.88,54.8,54.87,18900.0,48.5864,48.6041,48.5333,48.5953,18900.0
2011-05-16 10:35:00,54.87,54.99,54.87,54.95,17900.0,48.5953,48.7016,48.5953,48.6661,17900.0
2011-05-16 10:40:00,54.93,55.03,54.89,55.01,6800.0,48.6484,48.737,48.613,48.7193,6800.0
2011-05-16 10:45:00,55.01,55.03,54.95,54.95,10500.0,48.7193,48.737,48.6661,48.6661,10500.0
2011-05-16 10:50:00,54.95,55.02,54.92,55.02,14000.0,48.6661,48.7281,48.6396,48.7281,14000.0
2011-05-16 10:55:00,55.02,55.05,55.0,55.01,4600.0,48.7281,48.7547,48.7104,48.7193,4600.0
2011-05-16 11:00:00,55.02,55.17,55.01,55.16,8500.0,48.7281,48.861,48.7193,48.8521,8500.0
2011-05-16 11:05:00,55.16,55.2,55.1,55.1,7300.0,48.8521,48.8876,48.799,48.799,7300.0
2011-05-16 11:10:00,55.1,55.13,55.03,55.07,7100.0,48.799,48.8256,48.737,48.7724,7100.0
2011-05-16 11:15:00,55.07,55.11,55.06,55.11,5000.0,48.7724,48.8078,48.7636,48.8078,5000.0
2011-05-16 11:20:00,55.11,55.11,54.98,54.99,6700.0,48.8078,48.8078,48.6927,48.7016,6700.0
2011-05-16 11:25:00,55.01,55.02,54.99,55.02,5700.0,48.7193,48.7281,48.7016,48.7281,5700.0
2011-05-16 11:30:00,55.01,55.12,54.97,55.12,12300.0,48.7193,48.8167,48.6839,48.8167,12300.0
2011-05-16 11:35:00,55.11,55.16,55.09,55.16,11600.0,48.8078,48.8521,48.7901,48.8521,11600.0
2011-05-16 11:40:00,55.17,55.21,55.05,55.06,15600.0,48.861,48.8964,48.7547,48.7636,15600.0
2011-05-16 11:45:00,55.06,55.09,55.04,55.07,10600.0,48.7636,48.7901,48.7459,48.7724,10600.0
2011-05-16 11:50:00,55.07,55.12,54.98,54.98,23000.0,48.7724,48.8167,48.6927,48.6927,23000.0
2011-05-16 11:55:00,54.96,55.0,54.92,54.96,16000.0,48.675,48.7104,48.6396,48.675,16000.0
2011-05-16 12:00:00,54.97,55.0,54.96,54.98,5800.0,48.6839,48.7104,48.675,48.6927,5800.0
2011-05-16 12:05:00,54.96,54.96,54.82,54.82,21300.0,48.675,48.675,48.551,48.551,21300.0
2011-05-16 12:10:00,54.82,54.86,54.79,54.85,15700.0,48.551,48.5864,48.5244,48.5776,15700.0
2011-05-16 12:15:00,54.84,54.91,54.79,54.88,21600.0,48.5687,48.6307,48.5244,48.6041,21600.0
2011-05-16 12:20:00,54.88,54.91,54.86,54.88,9200.0,48.6041,48.6307,48.5864,48.6041,9200.0
2011-05-16 12:25:00,54.88,54.88,54.82,54.86,22800.0,48.6041,48.6041,48.551,48.5864,22800.0
2011-05-16 12:30:00,54.86,54.93,54.86,54.87,6900.0,48.5864,48.6484,48.5864,48.5953,6900.0
2011-05-16 12:35:00,54.86,54.89,54.78,54.86,12300.0,48.5864,48.613,48.5156,48.5864,12300.0
2011-05-16 12:40:00,54.88,54.91,54.82,54.82,5500.0,48.6041,48.6307,48.551,48.551,5500.0
2011-05-16 12:45:00,54.82,54.86,54.82,54.85,6300.0,48.551,48.5864,48.551,48.5776,6300.0
2011-05-16 12:50:00,54.84,54.84,54.75,54.8,25200.0,48.5687,48.5687,48.489,48.5333,25200.0
2011-05-16 12:55:00,54.79,54.79,54.71,54.71,17600.0,48.5244,48.5244,48.4536,48.4536,17600.0
2011-05-16 13:00:00,54.71,54.71,54.65,54.67,7900.0,48.4536,48.4536,48.4004,48.4182,7900.0
2011-05-16 13:05:00,54.68,54.71,54.62,54.63,13000.0,48.427,48.4536,48.3739,48.3827,13000.0
2011-05-16 13:10:00,54.63,54.65,54.6,54.64,15600.0,48.3827,48.4004,48.3562,48.3916,15600.0
2011-05-16 13:15:00,54.64,54.71,54.6,54.71,8900.0,48.3916,48.4536,48.3562,48.4536,8900.0
2011-05-16 13:20:00,54.71,54.77,54.69,54.77,10100.0,48.4536,48.5067,48.4359,48.5067,10100.0
2011-05-16 13:25:00,54.77,54.8,54.76,54.79,6300.0,48.5067,48.5333,48.4979,48.5244,6300.0
2011-05-16 13:30:00,54.79,54.85,54.78,54.83,7100.0,48.5244,48.5776,48.5156,48.5599,7100.0
2011-05-16 13:35:00,54.83,54.83,54.8,54.82,45400.0,48.5599,48.5599,48.5333,48.551,45400.0
2011-05-16 13:40:00,54.81,54.81,54.75,54.79,66900.0,48.5422,48.5422,48.489,48.5244,66900.0
2011-05-16 13:45:00,54.79,54.8,54.77,54.77,17400.0,48.5244,48.5333,48.5067,48.5067,17400.0
2011-05-16 13:50:00,54.78,54.79,54.74,54.75,38100.0,48.5156,48.5244,48.4802,48.489,38100.0
2011-05-16 13:55:00,54.74,54.77,54.73,54.73,13100.0,48.4802,48.5067,48.4713,48.4713,13100.0
2011-05-16 14:00:00,54.73,54.73,54.69,54.69,24500.0,48.4713,48.4713,48.4359,48.4359,24500.0
2011-05-16 14:05:00,54.69,54.72,54.69,54.71,34900.0,48.4359,48.4624,48.4359,48.4536,34900.0
2011-05-16 14:10:00,54.7,54.7,54.64,54.66,34400.0,48.4447,48.4447,48.3916,48.4093,34400.0
2011-05-16 14:15:00,54.66,54.68,54.62,54.65,16700.0,48.4093,48.427,48.3739,48.4004,16700.0
2011-05-16 14:20:00,54.65,54.67,54.58,54.59,13300.0,48.4004,48.4182,48.3385,48.3473,13300.0
2011-05-16 14:25:00,54.59,54.59,54.54,54.55,9300.0,48.3473,48.3473,48.303,48.3119,9300.0
2011-05-16 14:30:00,54.55,54.61,54.53,54.54,28400.0,48.3119,48.365,48.2942,48.303,28400.0
2011-05-16 14:35:00,54.54,54.54,54.44,54.47,33000.0,48.303,48.303,48.2145,48.241,33000.0
2011-05-16 14:40:00,54.47,54.47,54.4,54.46,25100.0,48.241,48.241,48.179,48.2322,25100.0
2011-05-16 14:45:00,54.46,54.54,54.42,54.53,13200.0,48.2322,48.303,48.1968,48.2942,13200.0
2011-05-16 14:50:00,54.54,54.55,54.45,54.46,30600.0,48.303,48.3119,48.2233,48.2322,30600.0
2011-05-16 14:55:00,54.46,54.51,54.46,54.47,16200.0,48.2322,48.2765,48.2322,48.241,16200.0
2011-05-16 15:00:00,54.47,54.49,54.38,54.4,69700.0,48.241,48.2587,48.1613,48.179,69700.0
2011-05-16 15:05:00,54.4,54.42,54.34,54.35,42300.0,48.179,48.1968,48.1259,48.1348,42300.0
2011-05-16 15:10:00,54.35,54.37,54.3,54.36,43400.0,48.1348,48.1525,48.0905,48.1436,43400.0
2011-05-16 15:15:00,54.36,54.43,54.33,54.39,10900.0,48.1436,48.2056,48.117,48.1702,10900.0
2011-05-16 15:20:00,54.39,54.4,54.33,54.33,18200.0,48.1702,48.179,48.117,48.117,18200.0
2011-05-16 15:25:00,54.34,54.38,54.32,54.33,20100.0,48.1259,48.1613,48.1082,48.117,20100.0
2011-05-16 15:30:00,54.32,54.43,54.31,54.42,24400.0,48.1082,48.2056,48.0993,48.1968,24400.0
2011-05-16 15:35:00,54.43,54.43,54.32,54.32,67700.0,48.2056,48.2056,48.1082,48.1082,67700.0
2011-05-16 15:40:00,54.31,54.31,54.21,54.22,56500.0,48.0993,48.0993,48.0108,48.0196,56500.0
2011-05-16 15:45:00,54.21,54.22,54.12,54.22,109800.0,48.0108,48.0196,47.9311,48.0196,109800.0
2011-05-16 15:50:00,54.21,54.28,54.19,54.27,35600.0,48.0108,48.0728,47.9931,48.0639,35600.0
2011-05-16 15:55:00,54.27,54.34,54.26,54.31,88300.0,48.0639,48.1259,48.055,48.0993,88300.0
2011-05-17 09:30:00,54.2,54.42,54.12,54.42,39000.0,48.0019,48.1968,47.9311,48.1968,39000.0
2011-05-17 09:35:00,54.42,54.5,54.37,54.41,40300.0,48.1968,48.2676,48.1525,48.1879,40300.0
2011-05-17 09:40:00,54.38,54.4,54.17,54.24,44900.0,48.1613,48.179,47.9753,48.0373,44900.0
2011-05-17 09:45:00,54.28,54.39,54.27,54.35,38600.0,48.0728,48.1702,48.0639,48.1348,38600.0
2011-05-17 09:50:00,54.34,54.43,54.26,54.41,26300.0,48.1259,48.2056,48.055,48.1879,26300.0
2011-05-17 09:55:00,54.41,54.54,54.41,54.48,37100.0,48.1879,48.303,48.1879,48.2499,37100.0
2011-05-17 10:00:00,54.48,54.52,54.44,54.48,27900.0,48.2499,48.2853,48.2145,48.2499,27900.0
2011-05-17 10:05:00,54.49,54.56,54.43,54.5,23300.0,48.2587,48.3207,48.2056,48.2676,23300.0
2011-05-17 10:10:00,54.5,54.62,54.48,54.62,13900.0,48.2676,48.3739,48.2499,48.3739,13900.0
2011-05-17 10:15:00,54.62,54.79,54.36,54.78,38800.0,48.3739,48.5244,48.1436,48.5156,38800.0
2011-05-17 10:20:00,54.77,54.77,54.69,54.72,12900.0,48.5067,48.5067,48.4359,48.4624,12900.0
2011-05-17 10:25:00,54.71,54.82,54.69,54.72,17400.0,48.4536,48.551,48.4359,48.4624,17400.0
2011-05-17 10:30:00,54.74,54.74,54.65,54.65,9800.0,48.4802,48.4802,48.4004,48.4004,9800.0
2011-05-17 10:35:00,54.65,54.68,54.59,54.62,15300.0,48.4004,48.427,48.3473,48.3739,15300.0
2011-05-17 10:40:00,54.62,54.63,54.48,54.51,18000.0,48.3739,48.3827,48.2499,48.2765,18000.0
2011-05-17 10:45:00,54.49,54.49,54.32,54.34,17100.0,48.2587,48.2587,48.1082,48.1259,17100.0
2011-05-17 10:50:00,54.34,54.36,54.28,54.33,13700.0,48.1259,48.1436,48.0728,48.117,13700.0
2011-05-17 10:55:00,54.32,54.34,54.24,54.29,12400.0,48.1082,48.1259,48.0373,48.0816,12400.0
2011-05-17 11:00:00,54.29,54.29,54.21,54.27,17700.0,48.0816,48.0816,48.0108,48.0639,17700.0
2011-05-17 11:05:00,54.27,54.27,54.14,54.2,22700.0,48.0639,48.0639,47.9488,48.0019,22700.0
2011-05-17 11:10:00,54.19,54.36,54.18,54.34,16800.0,47.9931,48.1436,47.9842,48.1259,16800.0
2011-05-17 11:15:00,54.34,54.35,54.26,54.31,12900.0,48.1259,48.1348,48.055,48.0993,12900.0
2011-05-17 11:20:00,54.33,54.42,54.33,54.33,10300.0,48.117,48.1968,48.117,48.117,10300.0
2011-05-17 11:25:00,54.33,54.34,54.22,54.29,23100.0,48.117,48.1259,48.0196,48.0816,23100.0
2011-05-17 11:30:00,54.29,54.38,54.24,54.24,20600.0,48.0816,48.1613,48.0373,48.0373,20600.0
2011-05-17 11:35:00,54.24,54.27,54.13,54.13,22100.0,48.0373,48.0639,47.9399,47.9399,22100.0
2011-05-17 11:40:00,54.12,54.14,54.06,54.08,12800.0,47.9311,47.9488,47.8779,47.8956,12800.0
2011-05-17 11:45:00,54.08,54.18,54.07,54.18,17100.0,47.8956,47.9842,47.8868,47.9842,17100.0
2011-05-17 11:50:00,54.18,54.18,54.08,54.08,8000.0,47.9842,47.9842,47.8956,47.8956,8000.0
2011-05-17 11:55:00,54.08,54.14,54.07,54.11,11600.0,47.8956,47.9488,47.8868,47.9222,11600.0
2011-05-17 12:00:00,54.12,54.2,54.12,54.15,15000.0,47.9311,48.0019,47.9311,47.9576,15000.0
2011-05-17 12:05:00,54.16,54.18,54.09,54.11,17700.0,47.9665,47.9842,47.9045,47.9222,17700.0
2011-05-17 12:10:00,54.11,54.14,54.08,54.13,10200.0,47.9222,47.9488,47.8956,47.9399,10200.0
2011-05-17 12:15:00,54.14,54.17,54.11,54.11,10200.0,47.9488,47.9753,47.9222,47.9222,10200.0
2011-05-17 12:20:00,54.12,54.3,54.09,54.28,15400.0,47.9311,48.0905,47.9045,48.0728,15400.0
2011-05-17 12:25:00,54.26,54.26,54.2,54.24,7400.0,48.055,48.055,48.0019,48.0373,7400.0
2011-05-17 12:30:00,54.25,54.35,54.22,54.35,13800.0,48.0462,48.1348,48.0196,48.1348,13800.0
2011-05-17 12:35:00,54.34,54.41,54.34,54.4,9700.0,48.1259,48.1879,48.1259,48.179,9700.0
2011-05-17 12:40:00,54.4,54.51,54.4,54.49,15000.0,48.179,48.2765,48.179,48.2587,15000.0
2011-05-17 12:45:00,54.48,54.49,54.37,54.38,14900.0,48.2499,48.2587,48.1525,48.1613,14900.0
2011-05-17 12:50:00,54.37,54.4,54.31,54.31,11500.0,48.1525,48.179,48.0993,48.0993,11500.0
2011-05-17 12:55:00,54.31,54.32,54.24,54.27,14900.0,48.0993,48.1082,48.0373,48.0639,14900.0
2011-05-17 13:00:00,54.27,54.33,54.27,54.29,7600.0,48.0639,48.117,48.0639,48.0816,7600.0
2011-05-17 13:05:00,54.3,54.4,54.29,54.4,15600.0,48.0905,48.179,48.0816,48.179,15600.0
2011-05-17 13:10:00,54.41,54.41,54.3,54.38,62900.0,48.1879,48.1879,48.0905,48.1613,62900.0
2011-05-17 13:15:00,54.38,54.45,54.38,54.42,7400.0,48.1613,48.2233,48.1613,48.1968,7400.0
2011-05-17 13:20:00,54.42,54.49,54.41,54.48,15800.0,48.1968,48.2587,48.1879,48.2499,15800.0
2011-05-17 13:25:00,54.48,54.55,54.47,54.53,14100.0,48.2499,48.3119,48.241,48.2942,14100.0
2011-05-17 13:30:00,54.54,54.56,54.46,54.46,13400.0,48.303,48.3207,48.2322,48.2322,13400.0
2011-05-17 13:35:00,54.46,54.52,54.44,54.5,9000.0,48.2322,48.2853,48.2145,48.2676,9000.0
2011-05-17 13:40:00,54.51,54.54,54.49,54.54,9000.0,48.2765,48.303,48.2587,48.303,9000.0
2011-05-17 13:45:00,54.52,54.57,54.51,54.51,9900.0,48.2853,48.3296,48.2765,48.2765,9900.0
2011-05-17 13:50:00,54.51,54.56,54.51,54.53,11100.0,48.2765,48.3207,48.2765,48.2942,11100.0
2011-05-17 13:55:00,54.52,54.57,54.51,54.55,10300.0,48.2853,48.3296,48.2765,48.3119,10300.0
2011-05-17 14:00:00,54.55,54.61,54.54,54.6,21300.0,48.3119,48.365,48.303,48.3562,21300.0
2011-05-17 14:05:00,54.61,54.64,54.6,54.6,11400.0,48.365,48.3916,48.3562,48.3562,11400.0
2011-05-17 14:10:00,54.61,54.64,54.56,54.59,10600.0,48.365,48.3916,48.3207,48.3473,10600.0
2011-05-17 14:15:00,54.59,54.64,54.55,54.57,11700.0,48.3473,48.3916,48.3119,48.3296,11700.0
2011-05-17 14:20:00,54.57,54.58,54.47,54.47,13200.0,48.3296,48.3385,48.241,48.241,13200.0
2011-05-17 14:25:00,54.46,54.54,54.46,54.54,14000.0,48.2322,48.303,48.2322,48.303,14000.0
2011-05-17 14:30:00,54.54,54.59,54.53,54.57,12400.0,48.303,48.3473,48.2942,48.3296,12400.0
2011-05-17 14:35:00,54.56,54.63,54.53,54.63,27500.0,48.3207,48.3827,48.2942,48.3827,27500.0
2011-05-17 14:40:00,54.64,54.7,54.6,54.61,61700.0,48.3916,48.4447,48.3562,48.365,61700.0
2011-05-17 14:45:00,54.58,54.64,54.55,54.61,17600.0,48.3385,48.3916,48.3119,48.365,17600.0
2011-05-17 14:50:00,54.61,54.71,54.61,54.7,12300.0,48.365,48.4536,48.365,48.4447,12300.0
2011-05-17 14:55:00,54.69,54.79,54.69,54.78,14600.0,48.4359,48.5244,48.4359,48.5156,14600.0
2011-05-17 15:00:00,54.78,54.79,54.73,54.74,11200.0,48.5156,48.5244,48.4713,48.4802,11200.0
2011-05-17 15:05:00,54.75,54.78,54.68,54.73,16900.0,48.489,48.5156,48.427,48.4713,16900.0
2011-05-17 15:10:00,54.74,54.79,54.69,54.71,15700.0,48.4802,48.5244,48.4359,48.4536,15700.0
2011-05-17 15:15:00,54.72,54.72,54.62,54.67,20900.0,48.4624,48.4624,48.3739,48.4182,20900.0
2011-05-17 15:20:00,54.68,54.78,54.67,54.75,24700.0,48.427,48.5156,48.4182,48.489,24700.0
2011-05-17 15:25:00,54.76,54.77,54.7,54.7,20700.0,48.4979,48.5067,48.4447,48.4447,20700.0
2011-05-17 15:30:00,54.69,54.71,54.66,54.67,19400.0,48.4359,48.4536,48.4093,48.4182,19400.0
2011-05-17 15:35:00,54.68,54.76,54.67,54.72,15400.0,48.427,48.4979,48.4182,48.4624,15400.0
2011-05-17 15:40:00,54.73,54.73,54.67,54.68,31200.0,48.4713,48.4713,48.4182,48.427,31200.0
2011-05-17 15:45:00,54.68,54.76,54.68,54.74,25600.0,48.427,48.4979,48.427,48.4802,25600.0
2011-05-17 15:50:00,54.74,54.74,54.65,54.71,35900.0,48.4802,48.4802,48.4004,48.4536,35900.0
2011-05-17 15:55:00,54.71,54.76,54.66,54.75,76500.0,48.4536,48.4979,48.4093,48.489,76500.0
2011-05-18 09:30:00,54.75,54.75,54.1,54.2,39000.0,48.489,48.489,47.9133,48.0019,39000.0
2011-05-18 09:35:00,54.24,54.42,54.19,54.37,33600.0,48.0373,48.1968,47.9931,48.1525,33600.0
2011-05-18 09:40:00,54.35,54.6,54.35,54.6,33400.0,48.1348,48.3562,48.1348,48.3562,33400.0
2011-05-18 09:45:00,54.6,54.62,54.5,54.58,18500.0,48.3562,48.3739,48.2676,48.3385,18500.0
2011-05-18 09:50:00,54.58,54.58,54.35,54.38,32200.0,48.3385,48.3385,48.1348,48.1613,32200.0
2011-05-18 09:55:00,54.36,54.44,54.19,54.22,19700.0,48.1436,48.2145,47.9931,48.0196,19700.0
2011-05-18 10:00:00,54.24,54.24,54.13,54.22,26700.0,48.0373,48.0373,47.9399,48.0196,26700.0
2011-05-18 10:05:00,54.25,54.37,54.16,54.3,28500.0,48.0462,48.1525,47.9665,48.0905,28500.0
2011-05-18 10:10:00,54.3,54.3,54.18,54.18,29500.0,48.0905,48.0905,47.9842,47.9842,29500.0
2011-05-18 10:15:00,54.17,54.18,54.05,54.05,32200.0,47.9753,47.9842,47.8691,47.8691,32200.0
2011-05-18 10:20:00,54.07,54.23,54.05,54.23,32300.0,47.8868,48.0285,47.8691,48.0285,32300.0
2011-05-18 10:25:00,54.23,54.33,54.19,54.26,20700.0,48.0285,48.117,47.9931,48.055,20700.0
2011-05-18 10:30:00,54.27,54.36,54.27,54.31,20500.0,48.0639,48.1436,48.0639,48.0993,20500.0
2011-05-18 10:35:00,54.32,54.34,54.12,54.13,44400.0,48.1082,48.1259,47.9311,47.9399,44400.0
2011-05-18 10:40:00,54.14,54.18,54.06,54.07,37500.0,47.9488,47.9842,47.8779,47.8868,37500.0
2011-05-18 10:45:00,54.08,54.12,54.07,54.09,23400.0,47.8956,47.9311,47.8868,47.9045,23400.0
2011-05-18 10:50:00,54.09,54.11,53.97,53.98,58900.0,47.9045,47.9222,47.7982,47.8071,58900.0
2011-05-18 10:55:00,53.98,53.99,53.94,53.96,26500.0,47.8071,47.8159,47.7716,47.7894,26500.0
2011-05-18 11:00:00,53.96,54.12,53.96,54.11,32300.0,47.7894,47.9311,47.7894,47.9222,32300.0
2011-05-18 11:05:00,54.12,54.13,54.1,54.13,41000.0,47.9311,47.9399,47.9133,47.9399,41000.0
2011-05-18 11:10:00,54.14,54.23,54.13,54.22,40300.0,47.9488,48.0285,47.9399,48.0196,40300.0
2011-05-18 11:15:00,54.22,54.23,54.18,54.23,38500.0,48.0196,48.0285,47.9842,48.0285,38500.0
2011-05-18 11:20:00,54.22,54.22,54.0,54.0,24400.0,48.0196,48.0196,47.8248,47.8248,24400.0
2011-05-18 11:25:00,54.0,54.03,53.99,53.99,12800.0,47.8248,47.8513,47.8159,47.8159,12800.0
2011-05-18 11:30:00,53.98,54.0,53.93,54.0,63900.0,47.8071,47.8248,47.7628,47.8248,63900.0
2011-05-18 11:35:00,54.0,54.02,53.98,54.01,17100.0,47.8248,47.8425,47.8071,47.8336,17100.0
2011-05-18 11:40:00,54.0,54.05,54.0,54.04,24600.0,47.8248,47.8691,47.8248,47.8602,24600.0
2011-05-18 11:45:00,54.04,54.08,54.02,54.08,6000.0,47.8602,47.8956,47.8425,47.8956,6000.0
2011-05-18 11:50:00,54.09,54.18,54.08,54.13,26100.0,47.9045,47.9842,47.8956,47.9399,26100.0
2011-05-18 11:55:00,54.13,54.15,54.08,54.11,24100.0,47.9399,47.9576,47.8956,47.9222,24100.0
2011-05-18 12:00:00,54.12,54.16,54.08,54.09,34800.0,47.9311,47.9665,47.8956,47.9045,34800.0
2011-05-18 12:05:00,54.08,54.08,53.95,53.98,34900.0,47.8956,47.8956,47.7805,47.8071,34900.0
2011-05-18 12:10:00,53.97,53.99,53.96,53.98,10300.0,47.7982,47.8159,47.7894,47.8071,10300.0
2011-05-18 12:15:00,53.98,54.02,53.98,54.02,20800.0,47.8071,47.8425,47.8071,47.8425,20800.0
2011-05-18 12:20:00,54.02,54.03,54.0,54.02,18700.0,47.8425,47.8513,47.8248,47.8425,18700.0
2011-05-18 12:25:00,54.01,54.02,54.01,54.02,6100.0,47.8336,47.8425,47.8336,47.8425,6100.0
2011-05-18 12:30:00,54.02,54.16,54.01,54.16,21100.0,47.8425,47.9665,47.8336,47.9665,21100.0
2011-05-18 12:35:00,54.15,54.16,54.12,54.14,104900.0,47.9576,47.9665,47.9311,47.9488,104900.0
2011-05-18 12:40:00,54.14,54.23,54.14,54.23,29500.0,47.9488,48.0285,47.9488,48.0285,29500.0
2011-05-18 12:45:00,54.25,54.4,54.24,54.39,45100.0,48.0462,48.179,48.0373,48.1702,45100.0
2011-05-18 12:50:00,54.4,54.42,54.35,54.37,20300.0,48.179,48.1968,48.1348,48.1525,20300.0
2011-05-18 12:55:00,54.37,54.39,54.34,54.35,11700.0,48.1525,48.1702,48.1259,48.1348,11700.0
2011-05-18 13:00:00,54.35,54.39,54.34,54.39,10500.0,48.1348,48.1702,48.1259,48.1702,10500.0
2011-05-18 13:05:00,54.4,54.5,54.4,54.48,7500.0,48.179,48.2676,48.179,48.2499,7500.0
2011-05-18 13:10:00,54.48,54.48,54.44,54.45,13000.0,48.2499,48.2499,48.2145,48.2233,13000.0
2011-05-18 13:15:00,54.45,54.46,54.39,54.39,13300.0,48.2233,48.2322,48.1702,48.1702,13300.0
2011-05-18 13:20:00,54.39,54.4,54.35,54.36,8800.0,48.1702,48.179,48.1348,48.1436,8800.0
2011-05-18 13:25:00,54.37,54.38,54.33,54.33,9100.0,48.1525,48.1613,48.117,48.117,9100.0
2011-05-18 13:30:00,54.33,54.34,54.3,54.31,16900.0,48.117,48.1259,48.0905,48.0993,16900.0
2011-05-18 13:35:00,54.31,54.32,54.27,54.27,21000.0,48.0993,48.1082,48.0639,48.0639,21000.0
2011-05-18 13:40:00,54.27,54.28,54.2,54.23,34900.0,48.0639,48.0728,48.0019,48.0285,34900.0
2011-05-18 13:45:00,54.22,54.25,54.21,54.25,13500.0,48.0196,48.0462,48.0108,48.0462,13500.0
2011-05-18 13:50:00,54.25,54.38,54.24,54.38,16800.0,48.0462,48.1613,48.0373,48.1613,16800.0
2011-05-18 13:55:00,54.38,54.5,54.38,54.49,12400.0,48.1613,48.2676,48.1613,48.2587,12400.0
2011-05-18 14:00:00,54.5,54.54,54.45,54.48,28700.0,48.2676,48.303,48.2233,48.2499,28700.0
2011-05-18 14:05:00,54.48,54.68,54.48,54.65,18300.0,48.2499,48.427,48.2499,48.4004,18300.0
2011-05-18 14:10:00,54.66,54.71,54.66,54.71,10300.0,48.4093,48.4536,48.4093,48.4536,10300.0
2011-05-18 14:15:00,54.71,54.71,54.61,54.62,20600.0,48.4536,48.4536,48.365,48.3739,20600.0
2011-05-18 14:20:00,54.62,54.65,54.58,54.59,15800.0,48.3739,48.4004,48.3385,48.3473,15800.0
2011-05-18 14:25:00,54.6,54.63,54.53,54.56,18200.0,48.3562,48.3827,48.2942,48.3207,18200.0
2011-05-18 14:30:00,54.55,54.63,54.55,54.59,27600.0,48.3119,48.3827,48.3119,48.3473,27600.0
2011-05-18 14:35:00,54.58,54.6,54.46,54.46,21400.0,48.3385,48.3562,48.2322,48.2322,21400.0
2011-05-18 14:40:00,54.45,54.52,54.44,54.46,19300.0,48.2233,48.2853,48.2145,48.2322,19300.0
2011-05-18 14:45:00,54.47,54.5,54.39,54.39,20100.0,48.241,48.2676,48.1702,48.1702,20100.0
2011-05-18 14:50:00,54.4,54.41,54.35,54.36,31200.0,48.179,48.1879,48.1348,48.1436,31200.0
2011-05-18 14:55:00,54.36,54.39,54.3,54.34,21600.0,48.1436,48.1702,48.0905,48.1259,21600.0
2011-05-18 15:00:00,54.34,54.41,54.31,54.41,25500.0,48.1259,48.1879,48.0993,48.1879,25500.0
2011-05-18 15:05:00,54.41,54.46,54.37,54.38,49900.0,48.1879,48.2322,48.1525,48.1613,49900.0
2011-05-18 15:10:00,54.39,54.44,54.38,54.42,37600.0,48.1702,48.2145,48.1613,48.1968,37600.0
2011-05-18 15:15:00,54.43,54.46,54.4,54.44,32700.0,48.2056,48.2322,48.179,48.2145,32700.0
2011-05-18 15:20:00,54.44,54.46,54.42,54.45,28000.0,48.2145,48.2322,48.1968,48.2233,28000.0
2011-05-18 15:25:00,54.44,54.46,54.43,54.45,30900.0,48.2145,48.2322,48.2056,48.2233,30900.0
2011-05-18 15:30:00,54.45,54.45,54.38,54.4,40900.0,48.2233,48.2233,48.1613,48.179,40900.0
2011-05-18 15:35:00,54.4,54.4,54.32,54.32,38300.0,48.179,48.179,48.1082,48.1082,38300.0
2011-05-18 15:40:00,54.32,54.36,54.28,54.35,53500.0,48.1082,48.1436,48.0728,48.1348,53500.0
2011-05-18 15:45:00,54.36,54.4,54.32,54.37,43100.0,48.1436,48.179,48.1082,48.1525,43100.0
2011-05-18 15:50:00,54.37,54.4,54.23,54.27,112700.0,48.1525,48.179,48.0285,48.0639,112700.0
2011-05-18 15:55:00,54.26,54.3,54.21,54.27,107200.0,48.055,48.0905,48.0108,48.0639,107200.0
2011-05-19 09:30:00,54.63,54.76,54.32,54.52,24300.0,48.3827,48.4979,48.1082,48.2853,24300.0
2011-05-19 09:35:00,54.55,54.7,54.54,54.59,26300.0,48.3119,48.4447,48.303,48.3473,26300.0
2011-05-19 09:40:00,54.6,54.6,54.51,54.53,37700.0,48.3562,48.3562,48.2765,48.2942,37700.0
2011-05-19 09:45:00,54.54,54.6,54.49,54.53,16000.0,48.303,48.3562,48.2587,48.2942,16000.0
2011-05-19 09:50:00,54.52,54.57,54.51,54.55,13000.0,48.2853,48.3296,48.2765,48.3119,13000.0
2011-05-19 09:55:00,54.56,54.6,54.54,54.55,38300.0,48.3207,48.3562,48.303,48.3119,38300.0
2011-05-19 10:00:00,54.54,54.54,54.36,54.43,42500.0,48.303,48.303,48.1436,48.2056,42500.0
2011-05-19 10:05:00,54.44,54.49,54.38,54.41,22100.0,48.2145,48.2587,48.1613,48.1879,22100.0
2011-05-19 10:10:00,54.41,54.43,54.27,54.31,16800.0,48.1879,48.2056,48.0639,48.0993,16800.0
2011-05-19 10:15:00,54.29,54.39,54.27,54.37,16200.0,48.0816,48.1702,48.0639,48.1525,16200.0
2011-05-19 10:20:00,54.38,54.56,54.37,54.5,23900.0,48.1613,48.3207,48.1525,48.2676,23900.0
2011-05-19 10:25:00,54.52,54.54,54.45,54.52,17000.0,48.2853,48.303,48.2233,48.2853,17000.0
2011-05-19 10:30:00,54.52,54.55,54.45,54.54,28100.0,48.2853,48.3119,48.2233,48.303,28100.0
2011-05-19 10:35:00,54.53,54.58,54.5,54.52,20500.0,48.2942,48.3385,48.2676,48.2853,20500.0
2011-05-19 10:40:00,54.52,54.54,54.39,54.39,17500.0,48.2853,48.303,48.1702,48.1702,17500.0
2011-05-19 10:45:00,54.39,54.55,54.37,54.51,55600.0,48.1702,48.3119,48.1525,48.2765,55600.0
2011-05-19 10:50:00,54.51,54.54,54.44,54.45,26300.0,48.2765,48.303,48.2145,48.2233,26300.0
2011-05-19 10:55:00,54.44,54.5,54.43,54.48,29900.0,48.2145,48.2676,48.2056,48.2499,29900.0
2011-05-19 11:00:00,54.47,54.55,54.46,54.54,24300.0,48.241,48.3119,48.2322,48.303,24300.0
2011-05-19 11:05:00,54.55,54.55,54.47,54.47,11400.0,48.3119,48.3119,48.241,48.241,11400.0
2011-05-19 11:10:00,54.46,54.61,54.45,54.61,81800.0,48.2322,48.365,48.2233,48.365,81800.0
2011-05-19 11:15:00,54.6,54.6,54.52,54.53,32100.0,48.3562,48.3562,48.2853,48.2942,32100.0
2011-05-19 11:20:00,54.53,54.62,54.52,54.58,26400.0,48.2942,48.3739,48.2853,48.3385,26400.0
2011-05-19 11:25:00,54.59,54.65,54.58,54.64,20600.0,48.3473,48.4004,48.3385,48.3916,20600.0
2011-05-19 11:30:00,54.64,54.8,54.64,54.74,35300.0,48.3916,48.5333,48.3916,48.4802,35300.0
2011-05-19 11:35:00,54.75,54.85,54.74,54.83,35000.0,48.489,48.5776,48.4802,48.5599,35000.0
2011-05-19 11:40:00,54.83,54.83,54.76,54.79,12500.0,48.5599,48.5599,48.4979,48.5244,12500.0
2011-05-19 11:45:00,54.79,54.83,54.74,54.74,16200.0,48.5244,48.5599,48.4802,48.4802,16200.0
2011-05-19 11:50:00,54.73,54.74,54.68,54.72,15900.0,48.4713,48.4802,48.427,48.4624,15900.0
2011-05-19 11:55:00,54.72,54.74,54.68,54.73,20800.0,48.4624,48.4802,48.427,48.4713,20800.0
2011-05-19 12:00:00,54.73,54.82,54.73,54.79,11400.0,48.4713,48.551,48.4713,48.5244,11400.0
2011-05-19 12:05:00,54.79,54.83,54.79,54.82,13800.0,48.5244,48.5599,48.5244,48.551,13800.0
2011-05-19 12:10:00,54.82,54.83,54.79,54.82,14900.0,48.551,48.5599,48.5244,48.551,14900.0
2011-05-19 12:15:00,54.81,54.88,54.8,54.87,11500.0,48.5422,48.6041,48.5333,48.5953,11500.0
2011-05-19 12:20:00,54.88,54.88,54.86,54.86,11600.0,48.6041,48.6041,48.5864,48.5864,11600.0
2011-05-19 12:25:00,54.86,54.92,54.85,54.9,26600.0,48.5864,48.6396,48.5776,48.6219,26600.0
2011-05-19 12:30:00,54.9,54.94,54.89,54.92,31400.0,48.6219,48.6573,48.613,48.6396,31400.0
2011-05-19 12:35:00,54.92,54.99,54.9,54.97,35200.0,48.6396,48.7016,48.6219,48.6839,35200.0
2011-05-19 12:40:00,54.97,54.98,54.93,54.93,18400.0,48.6839,48.6927,48.6484,48.6484,18400.0
2011-05-19 12:45:00,54.93,54.94,54.84,54.87,75300.0,48.6484,48.6573,48.5687,48.5953,75300.0
2011-05-19 12:50:00,54.86,54.89,54.85,54.87,6700.0,48.5864,48.613,48.5776,48.5953,6700.0
2011-05-19 12:55:00,54.89,54.91,54.86,54.91,57600.0,48.613,48.6307,48.5864,48.6307,57600.0
2011-05-19 13:00:00,54.91,54.92,54.89,54.9,11700.0,48.6307,48.6396,48.613,48.6219,11700.0
2011-05-19 13:05:00,54.9,54.94,54.89,54.9,171800.0,48.6219,48.6573,48.613,48.6219,171800.0
2011-05-19 13:10:00,54.91,54.91,54.88,54.89,11400.0,48.6307,48.6307,48.6041,48.613,11400.0
2011-05-19 13:15:00,54.89,54.97,54.84,54.97,78900.0,48.613,48.6839,48.5687,48.6839,78900.0
2011-05-19 13:20:00,54.98,55.0,54.96,54.99,13200.0,48.6927,48.7104,48.675,48.7016,13200.0
2011-05-19 13:25:00,54.98,55.09,54.98,55.09,21100.0,48.6927,48.7901,48.6927,48.7901,21100.0
2011-05-19 13:30:00,55.09,55.19,55.09,55.17,17300.0,48.7901,48.8787,48.7901,48.861,17300.0
2011-05-19 13:35:00,55.18,55.28,55.18,55.25,44800.0,48.8698,48.9584,48.8698,48.9318,44800.0
2011-05-19 13:40:00,55.25,55.32,55.24,55.31,41300.0,48.9318,48.9938,48.923,48.985,41300.0
2011-05-19 13:45:00,55.31,55.33,55.3,55.32,13000.0,48.985,49.0027,48.9761,48.9938,13000.0
2011-05-19 13:50:00,55.32,55.33,55.22,55.22,26600.0,48.9938,49.0027,48.9053,48.9053,26600.0
2011-05-19 13:55:00,55.22,55.26,55.21,55.24,11600.0,48.9053,48.9407,48.8964,48.923,11600.0
2011-05-19 14:00:00,55.24,55.43,55.23,55.41,75600.0,48.923,49.0913,48.9141,49.0735,75600.0
2011-05-19 14:05:00,55.41,55.42,55.27,55.28,122500.0,49.0735,49.0824,48.9495,48.9584,122500.0
2011-05-19 14:10:00,55.26,55.34,55.23,55.25,35100.0,48.9407,49.0115,48.9141,48.9318,35100.0
2011-05-19 14:15:00,55.26,55.33,55.26,55.31,19500.0,48.9407,49.0027,48.9407,48.985,19500.0
2011-05-19 14:20:00,55.32,55.34,55.31,55.31,10800.0,48.9938,49.0115,48.985,48.985,10800.0
2011-05-19 14:25:00,55.32,55.32,55.25,55.3,24600.0,48.9938,48.9938,48.9318,48.9761,24600.0
2011-05-19 14:30:00,55.29,55.36,55.29,55.36,21700.0,48.9673,49.0293,48.9673,49.0293,21700.0
2011-05-19 14:35:00,55.36,55.43,55.35,55.43,29500.0,49.0293,49.0913,49.0204,49.0913,29500.0
2011-05-19 14:40:00,55.44,55.44,55.38,55.4,35600.0,49.1001,49.1001,49.047,49.0647,35600.0
2011-05-19 14:45:00,55.39,55.42,55.38,55.41,27500.0,49.0558,49.0824,49.047,49.0735,27500.0
2011-05-19 14:50:00,55.41,55.47,55.4,55.46,27500.0,49.0735,49.1267,49.0647,49.1178,27500.0
2011-05-19 14:55:00,55.46,55.47,55.44,55.46,32600.0,49.1178,49.1267,49.1001,49.1178,32600.0
2011-05-19 15:00:00,55.46,55.64,55.46,55.63,76700.0,49.1178,49.2772,49.1178,49.2684,76700.0
2011-05-19 15:05:00,55.62,55.69,55.61,55.64,50100.0,49.2595,49.3215,49.2507,49.2772,50100.0
2011-05-19 15:10:00,55.64,55.64,55.55,55.56,31500.0,49.2772,49.2772,49.1975,49.2064,31500.0
2011-05-19 15:15:00,55.55,55.64,55.52,55.63,37900.0,49.1975,49.2772,49.171,49.2684,37900.0
2011-05-19 15:20:00,55.64,55.75,55.64,55.72,50900.0,49.2772,49.3747,49.2772,49.3481,50900.0
2011-05-19 15:25:00,55.71,55.8,55.69,55.77,60500.0,49.3392,49.4189,49.3215,49.3924,60500.0
2011-05-19 15:30:00,55.77,55.91,55.77,55.86,101700.0,49.3924,49.5164,49.3924,49.4721,101700.0
2011-05-19 15:35:00,55.86,55.88,55.82,55.88,81400.0,49.4721,49.4898,49.4367,49.4898,81400.0
2011-05-19 15:40:00,55.87,55.98,55.87,55.97,105500.0,49.4809,49.5784,49.4809,49.5695,105500.0
2011-05-19 15:45:00,55.97,56.0,55.91,55.98,120400.0,49.5695,49.5961,49.5164,49.5784,120400.0
2011-05-19 15:50:00,55.98,55.99,55.92,55.94,91700.0,49.5784,49.5872,49.5252,49.5429,91700.0
2011-05-19 15:55:00,55.95,55.98,55.74,55.9,261400.0,49.5518,49.5784,49.3658,49.5075,261400.0
2011-05-20 09:30:00,54.13,54.98,54.0,54.8,369100.0,47.9399,48.6927,47.8248,48.5333,369100.0
2011-05-20 09:35:00,54.8,55.23,54.6,55.18,251400.0,48.5333,48.9141,48.3562,48.8698,251400.0
2011-05-20 09:40:00,55.18,55.27,54.91,54.96,271900.0,48.8698,48.9495,48.6307,48.675,271900.0
2011-05-20 09:45:00,54.95,54.96,54.57,54.77,316500.0,48.6661,48.675,48.3296,48.5067,316500.0
2011-05-20 09:50:00,54.79,54.97,54.73,54.8,142600.0,48.5244,48.6839,48.4713,48.5333,142600.0
2011-05-20 09:55:00,54.79,54.8,54.61,54.75,138500.0,48.5244,48.5333,48.365,48.489,138500.0
2011-05-20 10:00:00,54.74,54.81,54.73,54.8,164000.0,48.4802,48.5422,48.4713,48.5333,164000.0
2011-05-20 10:05:00,54.8,54.81,54.36,54.63,88400.0,48.5333,48.5422,48.1436,48.3827,88400.0
2011-05-20 10:10:00,54.63,55.0,54.59,54.91,81400.0,48.3827,48.7104,48.3473,48.6307,81400.0
2011-05-20 10:15:00,54.89,55.03,54.85,55.0,88200.0,48.613,48.737,48.5776,48.7104,88200.0
2011-05-20 10:20:00,54.99,55.0,54.75,54.8,57300.0,48.7016,48.7104,48.489,48.5333,57300.0
2011-05-20 10:25:00,54.8,55.0,54.78,54.99,76400.0,48.5333,48.7104,48.5156,48.7016,76400.0
2011-05-20 10:30:00,55.0,55.14,54.96,55.05,95600.0,48.7104,48.8344,48.675,48.7547,95600.0
2011-05-20 10:35:00,55.05,55.23,54.86,54.96,129200.0,48.7547,48.9141,48.5864,48.675,129200.0
2011-05-20 10:40:00,54.95,55.09,54.93,55.04,79400.0,48.6661,48.7901,48.6484,48.7459,79400.0
2011-05-20 10:45:00,55.04,55.05,54.7,54.87,78500.0,48.7459,48.7547,48.4447,48.5953,78500.0
2011-05-20 10:50:00,54.87,55.02,54.78,55.01,70000.0,48.5953,48.7281,48.5156,48.7193,70000.0
2011-05-20 10:55:00,55.02,55.14,55.01,55.07,67500.0,48.7281,48.8344,48.7193,48.7724,67500.0
2011-05-20 11:00:00,55.07,55.09,55.0,55.08,46900.0,48.7724,48.7901,48.7104,48.7813,46900.0
2011-05-20 11:05:00,55.09,55.13,55.07,55.11,27300.0,48.7901,48.8256,48.7724,48.8078,27300.0
2011-05-20 11:10:00,55.11,55.37,55.1,55.33,49800.0,48.8078,49.0381,48.799,49.0027,49800.0
2011-05-20 11:15:00,55.32,55.33,55.19,55.31,31200.0,48.9938,49.0027,48.8787,48.985,31200.0
2011-05-20 11:20:00,55.31,55.32,55.19,55.26,23300.0,48.985,48.9938,48.8787,48.9407,23300.0
2011-05-20 11:25:00,55.25,55.25,55.08,55.15,20700.0,48.9318,48.9318,48.7813,48.8433,20700.0
2011-05-20 11:30:00,55.15,55.37,55.14,55.33,35100.0,48.8433,49.0381,48.8344,49.0027,35100.0
2011-05-20 11:35:00,55.33,55.48,55.33,55.46,29400.0,49.0027,49.1355,49.0027,49.1178,29400.0
2011-05-20 11:40:00,55.46,55.53,55.44,55.5,43000.0,49.1178,49.1798,49.1001,49.1532,43000.0
2011-05-20 11:45:00,55.5,55.5,55.3,55.31,53500.0,49.1532,49.1532,48.9761,48.985,53500.0
2011-05-20 11:50:00,55.3,55.43,55.3,55.43,25200.0,48.9761,49.0913,48.9761,49.0913,25200.0
2011-05-20 11:55:00,55.43,55.44,55.4,55.4,24400.0,49.0913,49.1001,49.0647,49.0647,24400.0
2011-05-20 12:00:00,55.41,55.48,55.39,55.43,44600.0,49.0735,49.1355,49.0558,49.0913,44600.0
2011-05-20 12:05:00,55.43,55.46,55.22,55.25,43800.0,49.0913,49.1178,48.9053,48.9318,43800.0
2011-05-20 12:10:00,55.25,55.37,55.18,55.36,20600.0,48.9318,49.0381,48.8698,49.0293,20600.0
2011-05-20 12:15:00,55.37,55.44,55.3,55.36,35000.0,49.0381,49.1001,48.9761,49.0293,35000.0
2011-05-20 12:20:00,55.36,55.44,55.36,55.39,52500.0,49.0293,49.1001,49.0293,49.0558,52500.0
2011-05-20 12:25:00,55.39,55.4,55.3,55.35,35400.0,49.0558,49.0647,48.9761,49.0204,35400.0
2011-05-20 12:30:00,55.37,55.45,55.34,55.36,39100.0,49.0381,49.109,49.0115,49.0293,39100.0
2011-05-20 12:35:00,55.35,55.36,55.27,55.32,57600.0,49.0204,49.0293,48.9495,48.9938,57600.0
2011-05-20 12:40:00,55.32,55.35,55.32,55.34,14200.0,48.9938,49.0204,48.9938,49.0115,14200.0
2011-05-20 12:45:00,55.34,55.34,55.27,55.31,19800.0,49.0115,49.0115,48.9495,48.985,19800.0
2011-05-20 12:50:00,55.31,55.33,55.2,55.21,21800.0,48.985,49.0027,48.8876,48.8964,21800.0
2011-05-20 12:55:00,55.2,55.23,55.14,55.19,16900.0,48.8876,48.9141,48.8344,48.8787,16900.0
2011-05-20 13:00:00,55.2,55.33,55.2,55.32,11500.0,48.8876,49.0027,48.8876,48.9938,11500.0
2011-05-20 13:05:00,55.29,55.32,55.25,55.3,15000.0,48.9673,48.9938,48.9318,48.9761,15000.0
2011-05-20 13:10:00,55.31,55.33,55.25,55.25,9300.0,48.985,49.0027,48.9318,48.9318,9300.0
2011-05-20 13:15:00,55.23,55.36,55.22,55.36,12300.0,48.9141,49.0293,48.9053,49.0293,12300.0
2011-05-20 13:20:00,55.36,55.42,55.29,55.42,25200.0,49.0293,49.0824,48.9673,49.0824,25200.0
2011-05-20 13:25:00,55.42,55.42,55.36,55.37,23200.0,49.0824,49.0824,49.0293,49.0381,23200.0
2011-05-20 13:30:00,55.37,55.4,55.37,55.38,27000.0,49.0381,49.0647,49.0381,49.047,27000.0
2011-05-20 13:35:00,55.38,55.4,55.35,55.39,21100.0,49.047,49.0647,49.0204,49.0558,21100.0
2011-05-20 13:40:00,55.4,55.41,55.34,55.35,24800.0,49.0647,49.0735,49.0115,49.0204,24800.0
2011-05-20 13:45:00,55.34,55.35,55.27,55.3,13200.0,49.0115,49.0204,48.9495,48.9761,13200.0
2011-05-20 13:50:00,55.3,55.31,55.24,55.24,17200.0,48.9761,48.985,48.923,48.923,17200.0
2011-05-20 13:55:00,55.23,55.25,55.18,55.2,32600.0,48.9141,48.9318,48.8698,48.8876,32600.0
2011-05-20 14:00:00,55.21,55.28,55.21,55.25,31300.0,48.8964,48.9584,48.8964,48.9318,31300.0
2011-05-20 14:05:00,55.26,55.27,55.22,55.22,14800.0,48.9407,48.9495,48.9053,48.9053,14800.0
2011-05-20 14:10:00,55.22,55.31,55.22,55.3,25700.0,48.9053,48.985,48.9053,48.9761,25700.0
2011-05-20 14:15:00,55.29,55.3,55.24,55.25,39600.0,48.9673,48.9761,48.923,48.9318,39600.0
2011-05-20 14:20:00,55.25,55.25,55.18,55.21,43200.0,48.9318,48.9318,48.8698,48.8964,43200.0
2011-05-20 14:25:00,55.21,55.21,55.14,55.17,46800.0,48.8964,48.8964,48.8344,48.861,46800.0
2011-05-20 14:30:00,55.18,55.18,55.08,55.08,30300.0,48.8698,48.8698,48.7813,48.7813,30300.0
2011-05-20 14:35:00,55.08,55.08,55.0,55.01,53800.0,48.7813,48.7813,48.7104,48.7193,53800.0
2011-05-20 14:40:00,55.0,55.01,54.93,54.98,40700.0,48.7104,48.7193,48.6484,48.6927,40700.0
2011-05-20 14:45:00,54.98,55.0,54.96,54.97,47100.0,48.6927,48.7104,48.675,48.6839,47100.0
2011-05-20 14:50:00,54.96,54.96,54.88,54.9,38600.0,48.675,48.675,48.6041,48.6219,38600.0
2011-05-20 14:55:00,54.9,54.92,54.8,54.84,51400.0,48.6219,48.6396,48.5333,48.5687,51400.0
2011-05-20 15:00:00,54.84,54.87,54.79,54.79,84100.0,48.5687,48.5953,48.5244,48.5244,84100.0
2011-05-20 15:05:00,54.79,54.86,54.79,54.86,69100.0,48.5244,48.5864,48.5244,48.5864,69100.0
2011-05-20 15:10:00,54.86,54.9,54.86,54.87,31800.0,48.5864,48.6219,48.5864,48.5953,31800.0
2011-05-20 15:15:00,54.86,54.9,54.83,54.89,34300.0,48.5864,48.6219,48.5599,48.613,34300.0
2011-05-20 15:20:00,54.89,55.0,54.89,54.99,34600.0,48.613,48.7104,48.613,48.7016,34600.0
2011-05-20 15:25:00,54.99,55.0,54.98,54.98,42300.0,48.7016,48.7104,48.6927,48.6927,42300.0
2011-05-20 15:30:00,54.99,55.1,54.94,55.09,75700.0,48.7016,48.799,48.6573,48.7901,75700.0
2011-05-20 15:35:00,55.09,55.14,55.05,55.06,57900.0,48.7901,48.8344,48.7547,48.7636,57900.0
2011-05-20 15:40:00,55.05,55.07,55.0,55.07,54100.0,48.7547,48.7724,48.7104,48.7724,54100.0
2011-05-20 15:45:00,55.06,55.07,54.98,55.05,70100.0,48.7636,48.7724,48.6927,48.7547,70100.0
2011-05-20 15:50:00,55.05,55.07,54.98,55.0,92000.0,48.7547,48.7724,48.6927,48.7104,92000.0
2011-05-20 15:55:00,54.99,55.03,54.96,54.97,158600.0,48.7016,48.737,48.675,48.6839,158600.0
2011-05-23 09:30:00,54.09,54.09,53.34,53.68,163000.0,47.9045,47.9045,47.2403,47.5414,163000.0
2011-05-23 09:35:00,53.67,53.69,53.38,53.45,84800.0,47.5325,47.5502,47.2757,47.3377,84800.0
2011-05-23 09:40:00,53.44,53.46,53.05,53.1,87300.0,47.3288,47.3465,46.9834,47.0277,87300.0
2011-05-23 09:45:00,53.09,53.15,53.01,53.05,64500.0,47.0188,47.072,46.948,46.9834,64500.0
2011-05-23 09:50:00,53.05,53.07,52.82,52.82,79600.0,46.9834,47.0011,46.7797,46.7797,79600.0
2011-05-23 09:55:00,52.83,52.97,52.78,52.82,60400.0,46.7886,46.9126,46.7443,46.7797,60400.0
2011-05-23 10:00:00,52.82,52.88,52.79,52.82,59800.0,46.7797,46.8329,46.7532,46.7797,59800.0
2011-05-23 10:05:00,52.82,52.86,52.72,52.75,49400.0,46.7797,46.8151,46.6912,46.7177,49400.0
2011-05-23 10:10:00,52.76,52.96,52.76,52.9,61100.0,46.7266,46.9037,46.7266,46.8506,61100.0
2011-05-23 10:15:00,52.89,52.9,52.75,52.76,44800.0,46.8417,46.8506,46.7177,46.7266,44800.0
2011-05-23 10:20:00,52.75,52.89,52.7,52.83,50500.0,46.7177,46.8417,46.6734,46.7886,50500.0
2011-05-23 10:25:00,52.84,52.84,52.66,52.72,63900.0,46.7974,46.7974,46.638,46.6912,63900.0
2011-05-23 10:30:00,52.73,53.05,52.73,53.02,45600.0,46.7,46.9834,46.7,46.9568,45600.0
2011-05-23 10:35:00,53.02,53.14,53.0,53.03,35400.0,46.9568,47.0631,46.9391,46.9657,35400.0
2011-05-23 10:40:00,53.03,53.13,53.01,53.07,36900.0,46.9657,47.0543,46.948,47.0011,36900.0
2011-05-23 10:45:00,53.06,53.06,52.92,53.02,60100.0,46.9923,46.9923,46.8683,46.9568,60100.0
2011-05-23 10:50:00,53.01,53.1,52.9,53.08,39100.0,46.948,47.0277,46.8506,47.01,39100.0
2011-05-23 10:55:00,53.08,53.16,52.93,52.94,60700.0,47.01,47.0808,46.8771,46.886,60700.0
2011-05-23 11:00:00,52.94,53.05,52.89,53.01,70900.0,46.886,46.9834,46.8417,46.948,70900.0
2011-05-23 11:05:00,53.01,53.05,52.95,53.05,66000.0,46.948,46.9834,46.8949,46.9834,66000.0
2011-05-23 11:10:00,53.05,53.05,52.98,53.01,49100.0,46.9834,46.9834,46.9214,46.948,49100.0
2011-05-23 11:15:00,53.01,53.05,52.99,53.05,47100.0,46.948,46.9834,46.9303,46.9834,47100.0
2011-05-23 11:20:00,53.05,53.1,53.04,53.08,39500.0,46.9834,47.0277,46.9746,47.01,39500.0
2011-05-23 11:25:00,53.07,53.09,53.01,53.08,22300.0,47.0011,47.0188,46.948,47.01,22300.0
2011-05-23 11:30:00,53.08,53.1,52.99,53.01,24600.0,47.01,47.0277,46.9303,46.948,24600.0
2011-05-23 11:35:00,53.01,53.06,52.91,53.05,30700.0,46.948,46.9923,46.8594,46.9834,30700.0
2011-05-23 11:40:00,53.04,53.04,52.87,52.98,58300.0,46.9746,46.9746,46.824,46.9214,58300.0
2011-05-23 11:45:00,52.98,53.01,52.89,52.96,28400.0,46.9214,46.948,46.8417,46.9037,28400.0
2011-05-23 11:50:00,52.96,53.0,52.96,52.99,17300.0,46.9037,46.9391,46.9037,46.9303,17300.0
2011-05-23 11:55:00,52.98,53.02,52.91,53.0,47300.0,46.9214,46.9568,46.8594,46.9391,47300.0
2011-05-23 12:00:00,52.99,53.03,52.96,52.96,16400.0,46.9303,46.9657,46.9037,46.9037,16400.0
2011-05-23 12:05:00,52.94,53.08,52.94,53.07,22000.0,46.886,47.01,46.886,47.0011,22000.0
2011-05-23 12:10:00,53.07,53.09,52.96,53.0,27000.0,47.0011,47.0188,46.9037,46.9391,27000.0
2011-05-23 12:15:00,53.01,53.02,52.93,53.01,21500.0,46.948,46.9568,46.8771,46.948,21500.0
2011-05-23 12:20:00,53.02,53.08,53.02,53.06,14900.0,46.9568,47.01,46.9568,46.9923,14900.0
2011-05-23 12:25:00,53.07,53.1,53.04,53.1,16800.0,47.0011,47.0277,46.9746,47.0277,16800.0
2011-05-23 12:30:00,53.1,53.13,53.06,53.08,24400.0,47.0277,47.0543,46.9923,47.01,24400.0
2011-05-23 12:35:00,53.09,53.1,53.04,53.05,15800.0,47.0188,47.0277,46.9746,46.9834,15800.0
2011-05-23 12:40:00,53.05,53.1,53.03,53.08,16300.0,46.9834,47.0277,46.9657,47.01,16300.0
2011-05-23 12:45:00,53.09,53.11,53.08,53.09,19400.0,47.0188,47.0366,47.01,47.0188,19400.0
2011-05-23 12:50:00,53.09,53.12,53.08,53.12,14200.0,47.0188,47.0454,47.01,47.0454,14200.0
2011-05-23 12:55:00,53.12,53.16,53.11,53.13,17000.0,47.0454,47.0808,47.0366,47.0543,17000.0
2011-05-23 13:00:00,53.14,53.15,53.09,53.09,21600.0,47.0631,47.072,47.0188,47.0188,21600.0
2011-05-23 13:05:00,53.1,53.1,53.03,53.09,18000.0,47.0277,47.0277,46.9657,47.0188,18000.0
2011-05-23 13:10:00,53.1,53.12,53.08,53.09,18800.0,47.0277,47.0454,47.01,47.0188,18800.0
2011-05-23 13:15:00,53.09,53.11,53.06,53.07,18900.0,47.0188,47.0366,46.9923,47.0011,18900.0
2011-05-23 13:20:00,53.06,53.1,53.06,53.07,14500.0,46.9923,47.0277,46.9923,47.0011,14500.0
2011-05-23 13:25:00,53.07,53.08,53.04,53.06,34800.0,47.0011,47.01,46.9746,46.9923,34800.0
2011-05-23 13:30:00,53.07,53.09,53.05,53.09,14200.0,47.0011,47.0188,46.9834,47.0188,14200.0
2011-05-23 13:35:00,53.09,53.11,53.05,53.09,20200.0,47.0188,47.0366,46.9834,47.0188,20200.0
2011-05-23 13:40:00,53.09,53.11,53.07,53.07,10100.0,47.0188,47.0366,47.0011,47.0011,10100.0
2011-05-23 13:45:00,53.06,53.13,53.05,53.12,18700.0,46.9923,47.0543,46.9834,47.0454,18700.0
2011-05-23 13:50:00,53.12,53.14,53.09,53.12,23500.0,47.0454,47.0631,47.0188,47.0454,23500.0
2011-05-23 13:55:00,53.11,53.24,53.08,53.2,45500.0,47.0366,47.1517,47.01,47.1163,45500.0
2011-05-23 14:00:00,53.2,53.21,53.14,53.15,39900.0,47.1163,47.1251,47.0631,47.072,39900.0
2011-05-23 14:05:00,53.14,53.17,53.13,53.15,23700.0,47.0631,47.0897,47.0543,47.072,23700.0
2011-05-23 14:10:00,53.16,53.18,53.13,53.14,29100.0,47.0808,47.0986,47.0543,47.0631,29100.0
2011-05-23 14:15:00,53.14,53.15,53.1,53.11,29000.0,47.0631,47.072,47.0277,47.0366,29000.0
2011-05-23 14:20:00,53.11,53.12,53.09,53.11,23500.0,47.0366,47.0454,47.0188,47.0366,23500.0
2011-05-23 14:25:00,53.11,53.15,53.06,53.06,28100.0,47.0366,47.072,46.9923,46.9923,28100.0
2011-05-23 14:30:00,53.07,53.11,53.07,53.09,18600.0,47.0011,47.0366,47.0011,47.0188,18600.0
2011-05-23 14:35:00,53.09,53.21,53.09,53.16,40900.0,47.0188,47.1251,47.0188,47.0808,40900.0
2011-05-23 14:40:00,53.16,53.16,53.11,53.14,22200.0,47.0808,47.0808,47.0366,47.0631,22200.0
2011-05-23 14:45:00,53.15,53.16,53.07,53.1,29900.0,47.072,47.0808,47.0011,47.0277,29900.0
2011-05-23 14:50:00,53.11,53.15,53.09,53.12,27900.0,47.0366,47.072,47.0188,47.0454,27900.0
2011-05-23 14:55:00,53.12,53.15,53.07,53.08,42400.0,47.0454,47.072,47.0011,47.01,42400.0
2011-05-23 15:00:00,53.08,53.18,53.08,53.17,43700.0,47.01,47.0986,47.01,47.0897,43700.0
2011-05-23 15:05:00,53.18,53.2,53.11,53.13,51600.0,47.0986,47.1163,47.0366,47.0543,51600.0
2011-05-23 15:10:00,53.12,53.13,53.09,53.11,40000.0,47.0454,47.0543,47.0188,47.0366,40000.0
2011-05-23 15:15:00,53.1,53.11,53.05,53.05,21400.0,47.0277,47.0366,46.9834,46.9834,21400.0
2011-05-23 15:20:00,53.05,53.07,53.01,53.02,31500.0,46.9834,47.0011,46.948,46.9568,31500.0
2011-05-23 15:25:00,53.03,53.03,52.92,52.97,44800.0,46.9657,46.9657,46.8683,46.9126,44800.0
2011-05-23 15:30:00,52.97,52.98,52.95,52.96,42900.0,46.9126,46.9214,46.8949,46.9037,42900.0
2011-05-23 15:35:00,52.97,52.97,52.9,52.9,56500.0,46.9126,46.9126,46.8506,46.8506,56500.0
2011-05-23 15:40:00,52.9,52.91,52.83,52.85,46500.0,46.8506,46.8594,46.7886,46.8063,46500.0
2011-05-23 15:45:00,52.85,52.94,52.84,52.91,68400.0,46.8063,46.886,46.7974,46.8594,68400.0
2011-05-23 15:50:00,52.92,52.92,52.85,52.85,84000.0,46.8683,46.8683,46.8063,46.8063,84000.0
2011-05-23 15:55:00,52.86,52.97,52.85,52.94,115900.0,46.8151,46.9126,46.8063,46.886,115900.0
2011-05-24 09:30:00,53.0,53.2,52.76,53.15,47400.0,46.9391,47.1163,46.7266,47.072,47400.0
2011-05-24 09:35:00,53.14,53.35,53.08,53.33,57400.0,47.0631,47.2491,47.01,47.2314,57400.0
2011-05-24 09:40:00,53.32,53.35,53.26,53.32,40400.0,47.2225,47.2491,47.1694,47.2225,40400.0
2011-05-24 09:45:00,53.31,53.44,53.28,53.28,45100.0,47.2137,47.3288,47.1871,47.1871,45100.0
2011-05-24 09:50:00,53.28,53.31,53.24,53.31,45400.0,47.1871,47.2137,47.1517,47.2137,45400.0
2011-05-24 09:55:00,53.31,53.34,53.3,53.32,31400.0,47.2137,47.2403,47.2048,47.2225,31400.0
2011-05-24 10:00:00,53.32,53.39,53.21,53.24,45100.0,47.2225,47.2845,47.1251,47.1517,45100.0
2011-05-24 10:05:00,53.23,53.29,53.15,53.26,36000.0,47.1428,47.196,47.072,47.1694,36000.0
2011-05-24 10:10:00,53.26,53.33,53.2,53.2,73600.0,47.1694,47.2314,47.1163,47.1163,73600.0
2011-05-24 10:15:00,53.2,53.25,53.19,53.22,64000.0,47.1163,47.1605,47.1074,47.134,64000.0
2011-05-24 10:20:00,53.22,53.25,53.19,53.2,30500.0,47.134,47.1605,47.1074,47.1163,30500.0
2011-05-24 10:25:00,53.2,53.25,53.11,53.13,47800.0,47.1163,47.1605,47.0366,47.0543,47800.0
2011-05-24 10:30:00,53.13,53.17,53.05,53.1,27500.0,47.0543,47.0897,46.9834,47.0277,27500.0
2011-05-24 10:35:00,53.1,53.12,52.96,52.99,25700.0,47.0277,47.0454,46.9037,46.9303,25700.0
2011-05-24 10:40:00,52.98,53.05,52.96,53.02,15600.0,46.9214,46.9834,46.9037,46.9568,15600.0
2011-05-24 10:45:00,53.03,53.11,53.02,53.09,15400.0,46.9657,47.0366,46.9568,47.0188,15400.0
2011-05-24 10:50:00,53.09,53.11,52.97,52.99,30800.0,47.0188,47.0366,46.9126,46.9303,30800.0
2011-05-24 10:55:00,52.99,53.0,52.91,52.94,36500.0,46.9303,46.9391,46.8594,46.886,36500.0
2011-05-24 11:00:00,52.94,53.0,52.92,52.95,46200.0,46.886,46.9391,46.8683,46.8949,46200.0
2011-05-24 11:05:00,52.95,52.98,52.93,52.95,31700.0,46.8949,46.9214,46.8771,46.8949,31700.0
2011-05-24 11:10:00,52.95,52.95,52.78,52.84,91500.0,46.8949,46.8949,46.7443,46.7974,91500.0
2011-05-24 11:15:00,52.85,52.89,52.78,52.8,50200.0,46.8063,46.8417,46.7443,46.762,50200.0
2011-05-24 11:20:00,52.81,52.87,52.78,52.78,109700.0,46.7709,46.824,46.7443,46.7443,109700.0
2011-05-24 11:25:00,52.78,52.81,52.73,52.73,61500.0,46.7443,46.7709,46.7,46.7,61500.0
2011-05-24 11:30:00,52.74,52.75,52.65,52.71,62100.0,46.7089,46.7177,46.6292,46.6823,62100.0
2011-05-24 11:35:00,52.72,52.74,52.62,52.64,27400.0,46.6912,46.7089,46.6026,46.6203,27400.0
2011-05-24 11:40:00,52.65,52.68,52.54,52.66,55600.0,46.6292,46.6557,46.5317,46.638,55600.0
2011-05-24 11:45:00,52.65,52.68,52.55,52.61,35200.0,46.6292,46.6557,46.5406,46.5937,35200.0
2011-05-24 11:50:00,52.63,52.65,52.58,52.58,36500.0,46.6114,46.6292,46.5672,46.5672,36500.0
2011-05-24 11:55:00,52.59,52.6,52.56,52.59,27400.0,46.576,46.5849,46.5495,46.576,27400.0
2011-05-24 12:00:00,52.6,52.6,52.56,52.6,48000.0,46.5849,46.5849,46.5495,46.5849,48000.0
2011-05-24 12:05:00,52.59,52.61,52.56,52.6,27900.0,46.576,46.5937,46.5495,46.5849,27900.0
2011-05-24 12:10:00,52.6,52.6,52.58,52.6,31200.0,46.5849,46.5849,46.5672,46.5849,31200.0
2011-05-24 12:15:00,52.59,52.6,52.58,52.6,16200.0,46.576,46.5849,46.5672,46.5849,16200.0
2011-05-24 12:20:00,52.6,52.6,52.57,52.58,28100.0,46.5849,46.5849,46.5583,46.5672,28100.0
2011-05-24 12:25:00,52.59,52.6,52.55,52.6,45600.0,46.576,46.5849,46.5406,46.5849,45600.0
2011-05-24 12:30:00,52.61,52.64,52.6,52.63,28000.0,46.5937,46.6203,46.5849,46.6114,28000.0
2011-05-24 12:35:00,52.64,52.69,52.63,52.66,16400.0,46.6203,46.6646,46.6114,46.638,16400.0
2011-05-24 12:40:00,52.67,52.7,52.63,52.65,41100.0,46.6469,46.6734,46.6114,46.6292,41100.0
2011-05-24 12:45:00,52.66,52.67,52.63,52.66,20200.0,46.638,46.6469,46.6114,46.638,20200.0
2011-05-24 12:50:00,52.66,52.71,52.65,52.68,10400.0,46.638,46.6823,46.6292,46.6557,10400.0
2011-05-24 12:55:00,52.67,52.67,52.64,52.66,21000.0,46.6469,46.6469,46.6203,46.638,21000.0
2011-05-24 13:00:00,52.67,52.7,52.63,52.7,22100.0,46.6469,46.6734,46.6114,46.6734,22100.0
2011-05-24 13:05:00,52.7,52.76,52.7,52.74,12700.0,46.6734,46.7266,46.6734,46.7089,12700.0
2011-05-24 13:10:00,52.73,52.75,52.69,52.71,15600.0,46.7,46.7177,46.6646,46.6823,15600.0
2011-05-24 13:15:00,52.71,52.75,52.66,52.67,17900.0,46.6823,46.7177,46.638,46.6469,17900.0
2011-05-24 13:20:00,52.67,52.69,52.63,52.69,20900.0,46.6469,46.6646,46.6114,46.6646,20900.0
2011-05-24 13:25:00,52.69,52.72,52.66,52.69,33900.0,46.6646,46.6912,46.638,46.6646,33900.0
2011-05-24 13:30:00,52.68,52.7,52.64,52.65,9900.0,46.6557,46.6734,46.6203,46.6292,9900.0
2011-05-24 13:35:00,52.64,52.68,52.59,52.66,36300.0,46.6203,46.6557,46.576,46.638,36300.0
2011-05-24 13:40:00,52.66,52.7,52.63,52.66,27700.0,46.638,46.6734,46.6114,46.638,27700.0
2011-05-24 13:45:00,52.66,52.71,52.64,52.69,19500.0,46.638,46.6823,46.6203,46.6646,19500.0
2011-05-24 13:50:00,52.69,52.72,52.66,52.68,30500.0,46.6646,46.6912,46.638,46.6557,30500.0
2011-05-24 13:55:00,52.69,52.69,52.61,52.68,46500.0,46.6646,46.6646,46.5937,46.6557,46500.0
2011-05-24 14:00:00,52.68,52.71,52.68,52.7,35700.0,46.6557,46.6823,46.6557,46.6734,35700.0
2011-05-24 14:05:00,52.7,52.73,52.69,52.73,35400.0,46.6734,46.7,46.6646,46.7,35400.0
2011-05-24 14:10:00,52.73,52.8,52.71,52.79,26700.0,46.7,46.762,46.6823,46.7532,26700.0
2011-05-24 14:15:00,52.8,52.82,52.77,52.79,34700.0,46.762,46.7797,46.7354,46.7532,34700.0
2011-05-24 14:20:00,52.79,52.84,52.78,52.81,26700.0,46.7532,46.7974,46.7443,46.7709,26700.0
2011-05-24 14:25:00,52.81,52.86,52.77,52.85,20100.0,46.7709,46.8151,46.7354,46.8063,20100.0
2011-05-24 14:30:00,52.85,52.87,52.83,52.83,16800.0,46.8063,46.824,46.7886,46.7886,16800.0
2011-05-24 14:35:00,52.83,52.86,52.82,52.86,9700.0,46.7886,46.8151,46.7797,46.8151,9700.0
2011-05-24 14:40:00,52.84,52.87,52.8,52.86,18000.0,46.7974,46.824,46.762,46.8151,18000.0
2011-05-24 14:45:00,52.85,52.93,52.85,52.91,16800.0,46.8063,46.8771,46.8063,46.8594,16800.0
2011-05-24 14:50:00,52.9,52.92,52.87,52.91,12000.0,46.8506,46.8683,46.824,46.8594,12000.0
2011-05-24 14:55:00,52.92,52.93,52.88,52.89,34400.0,46.8683,46.8771,46.8329,46.8417,34400.0
2011-05-24 15:00:00,52.9,53.0,52.89,52.99,23700.0,46.8506,46.9391,46.8417,46.9303,23700.0
2011-05-24 15:05:00,52.99,53.02,52.94,53.0,39900.0,46.9303,46.9568,46.886,46.9391,39900.0
2011-05-24 15:10:00,53.0,53.04,52.95,53.01,35900.0,46.9391,46.9746,46.8949,46.948,35900.0
2011-05-24 15:15:00,53.02,53.02,52.96,53.0,29300.0,46.9568,46.9568,46.9037,46.9391,29300.0
2011-05-24 15:20:00,53.0,53.08,53.0,53.02,21900.0,46.9391,47.01,46.9391,46.9568,21900.0
2011-05-24 15:25:00,53.02,53.05,52.98,53.01,40900.0,46.9568,46.9834,46.9214,46.948,40900.0
2011-05-24 15:30:00,53.0,53.01,52.99,52.99,77800.0,46.9391,46.948,46.9303,46.9303,77800.0
2011-05-24 15:35:00,53.0,53.0,52.97,52.99,28200.0,46.9391,46.9391,46.9126,46.9303,28200.0
2011-05-24 15:40:00,52.98,52.99,52.92,52.93,47200.0,46.9214,46.9303,46.8683,46.8771,47200.0
2011-05-24 15:45:00,52.93,52.94,52.86,52.88,32100.0,46.8771,46.886,46.8151,46.8329,32100.0
2011-05-24 15:50:00,52.87,52.88,52.83,52.83,52900.0,46.824,46.8329,46.7886,46.7886,52900.0
2011-05-24 15:55:00,52.83,52.84,52.77,52.81,164600.0,46.7886,46.7974,46.7354,46.7709,164600.0
2011-05-25 09:30:00,52.76,52.93,52.65,52.78,35800.0,46.7266,46.8771,46.6292,46.7443,35800.0
2011-05-25 09:35:00,52.79,52.89,52.71,52.87,28700.0,46.7532,46.8417,46.6823,46.824,28700.0
2011-05-25 09:40:00,52.87,52.99,52.83,52.97,22800.0,46.824,46.9303,46.7886,46.9126,22800.0
2011-05-25 09:45:00,52.97,53.0,52.97,52.99,43000.0,46.9126,46.9391,46.9126,46.9303,43000.0
2011-05-25 09:50:00,52.99,52.99,52.95,52.99,21700.0,46.9303,46.9303,46.8949,46.9303,21700.0
2011-05-25 09:55:00,52.98,53.0,52.98,53.0,30200.0,46.9214,46.9391,46.9214,46.9391,30200.0
2011-05-25 10:00:00,53.0,53.0,52.98,52.98,120600.0,46.9391,46.9391,46.9214,46.9214,120600.0
2011-05-25 10:05:00,52.98,53.0,52.96,53.0,50600.0,46.9214,46.9391,46.9037,46.9391,50600.0
2011-05-25 10:10:00,52.99,53.01,52.98,53.0,47200.0,46.9303,46.948,46.9214,46.9391,47200.0
2011-05-25 10:15:00,53.0,53.0,52.99,53.0,26100.0,46.9391,46.9391,46.9303,46.9391,26100.0
2011-05-25 10:20:00,52.99,53.04,52.98,53.01,75300.0,46.9303,46.9746,46.9214,46.948,75300.0
2011-05-25 10:25:00,53.01,53.09,53.0,53.02,52600.0,46.948,47.0188,46.9391,46.9568,52600.0
2011-05-25 10:30:00,53.02,53.04,52.99,53.0,48500.0,46.9568,46.9746,46.9303,46.9391,48500.0
2011-05-25 10:35:00,53.0,53.0,52.96,53.0,57700.0,46.9391,46.9391,46.9037,46.9391,57700.0
2011-05-25 10:40:00,53.0,53.01,52.99,53.0,49300.0,46.9391,46.948,46.9303,46.9391,49300.0
2011-05-25 10:45:00,53.0,53.0,52.95,52.99,36900.0,46.9391,46.9391,46.8949,46.9303,36900.0
2011-05-25 10:50:00,53.0,53.01,52.97,53.0,26600.0,46.9391,46.948,46.9126,46.9391,26600.0
2011-05-25 10:55:00,53.0,53.0,52.94,52.95,14500.0,46.9391,46.9391,46.886,46.8949,14500.0
2011-05-25 11:00:00,52.96,53.01,52.96,53.01,22700.0,46.9037,46.948,46.9037,46.948,22700.0
2011-05-25 11:05:00,53.01,53.06,53.0,53.03,24400.0,46.948,46.9923,46.9391,46.9657,24400.0
2011-05-25 11:10:00,53.04,53.06,53.02,53.04,19500.0,46.9746,46.9923,46.9568,46.9746,19500.0
2011-05-25 11:15:00,53.05,53.05,52.98,52.98,15300.0,46.9834,46.9834,46.9214,46.9214,15300.0
2011-05-25 11:20:00,52.99,53.03,52.97,53.0,25500.0,46.9303,46.9657,46.9126,46.9391,25500.0
2011-05-25 11:25:00,53.0,53.05,52.96,53.02,37500.0,46.9391,46.9834,46.9037,46.9568,37500.0
2011-05-25 11:30:00,53.01,53.04,52.97,52.98,15400.0,46.948,46.9746,46.9126,46.9214,15400.0
2011-05-25 11:35:00,52.97,53.08,52.97,53.06,18600.0,46.9126,47.01,46.9126,46.9923,18600.0
2011-05-25 11:40:00,53.05,53.12,53.04,53.05,42000.0,46.9834,47.0454,46.9746,46.9834,42000.0
2011-05-25 11:45:00,53.06,53.1,53.0,53.0,27000.0,46.9923,47.0277,46.9391,46.9391,27000.0
2011-05-25 11:50:00,53.0,53.02,52.94,53.0,26200.0,46.9391,46.9568,46.886,46.9391,26200.0
2011-05-25 11:55:00,53.0,53.04,52.98,53.01,37900.0,46.9391,46.9746,46.9214,46.948,37900.0
2011-05-25 12:00:00,53.01,53.04,53.0,53.02,14000.0,46.948,46.9746,46.9391,46.9568,14000.0
2011-05-25 12:05:00,53.02,53.04,52.99,53.01,14400.0,46.9568,46.9746,46.9303,46.948,14400.0
2011-05-25 12:10:00,53.0,53.01,52.98,52.99,9100.0,46.9391,46.948,46.9214,46.9303,9100.0
2011-05-25 12:15:00,53.0,53.01,52.91,52.91,15600.0,46.9391,46.948,46.8594,46.8594,15600.0
2011-05-25 12:20:00,52.91,52.98,52.88,52.94,41600.0,46.8594,46.9214,46.8329,46.886,41600.0
2011-05-25 12:25:00,52.94,52.98,52.93,52.93,13500.0,46.886,46.9214,46.8771,46.8771,13500.0
2011-05-25 12:30:00,52.93,52.97,52.93,52.97,20200.0,46.8771,46.9126,46.8771,46.9126,20200.0
2011-05-25 12:35:00,52.96,52.97,52.94,52.95,13000.0,46.9037,46.9126,46.886,46.8949,13000.0
2011-05-25 12:40:00,52.95,52.95,52.94,52.95,8200.0,46.8949,46.8949,46.886,46.8949,8200.0
2011-05-25 12:45:00,52.95,52.97,52.91,52.92,19300.0,46.8949,46.9126,46.8594,46.8683,19300.0
2011-05-25 12:50:00,52.92,52.99,52.92,52.93,33000.0,46.8683,46.9303,46.8683,46.8771,33000.0
2011-05-25 12:55:00,52.94,53.01,52.91,53.0,21000.0,46.886,46.948,46.8594,46.9391,21000.0
2011-05-25 13:00:00,53.0,53.0,52.95,52.98,15100.0,46.9391,46.9391,46.8949,46.9214,15100.0
2011-05-25 13:05:00,52.98,52.98,52.92,52.94,12600.0,46.9214,46.9214,46.8683,46.886,12600.0
2011-05-25 13:10:00,52.93,52.94,52.9,52.93,13900.0,46.8771,46.886,46.8506,46.8771,13900.0
2011-05-25 13:15:00,52.92,52.97,52.91,52.94,11800.0,46.8683,46.9126,46.8594,46.886,11800.0
2011-05-25 13:20:00,52.93,52.94,52.91,52.91,7400.0,46.8771,46.886,46.8594,46.8594,7400.0
2011-05-25 13:25:00,52.9,52.9,52.84,52.84,21900.0,46.8506,46.8506,46.7974,46.7974,21900.0
2011-05-25 13:30:00,52.83,52.89,52.83,52.85,14900.0,46.7886,46.8417,46.7886,46.8063,14900.0
2011-05-25 13:35:00,52.84,52.85,52.8,52.81,26400.0,46.7974,46.8063,46.762,46.7709,26400.0
2011-05-25 13:40:00,52.8,52.87,52.79,52.86,26300.0,46.762,46.824,46.7532,46.8151,26300.0
2011-05-25 13:45:00,52.86,52.86,52.69,52.74,95500.0,46.8151,46.8151,46.6646,46.7089,95500.0
2011-05-25 13:50:00,52.73,52.8,52.71,52.79,24100.0,46.7,46.762,46.6823,46.7532,24100.0
2011-05-25 13:55:00,52.8,52.83,52.8,52.82,10200.0,46.762,46.7886,46.762,46.7797,10200.0
2011-05-25 14:00:00,52.83,52.83,52.75,52.76,34600.0,46.7886,46.7886,46.7177,46.7266,34600.0
2011-05-25 14:05:00,52.76,52.81,52.76,52.81,14200.0,46.7266,46.7709,46.7266,46.7709,14200.0
2011-05-25 14:10:00,52.8,52.87,52.8,52.87,14800.0,46.762,46.824,46.762,46.824,14800.0
2011-05-25 14:15:00,52.87,52.9,52.86,52.87,23300.0,46.824,46.8506,46.8151,46.824,23300.0
2011-05-25 14:20:00,52.87,52.89,52.85,52.89,17400.0,46.824,46.8417,46.8063,46.8417,17400.0
2011-05-25 14:25:00,52.91,53.01,52.9,52.99,17400.0,46.8594,46.948,46.8506,46.9303,17400.0
2011-05-25 14:30:00,53.0,53.02,52.98,53.01,21300.0,46.9391,46.9568,46.9214,46.948,21300.0
2011-05-25 14:35:00,53.0,53.01,52.92,52.97,12300.0,46.9391,46.948,46.8683,46.9126,12300.0
2011-05-25 14:40:00,52.97,53.01,52.97,53.01,17800.0,46.9126,46.948,46.9126,46.948,17800.0
2011-05-25 14:45:00,53.0,53.03,52.99,53.01,11500.0,46.9391,46.9657,46.9303,46.948,11500.0
2011-05-25 14:50:00,53.02,53.09,52.99,53.0,15000.0,46.9568,47.0188,46.9303,46.9391,15000.0
2011-05-25 14:55:00,53.0,53.08,53.0,53.08,28300.0,46.9391,47.01,46.9391,47.01,28300.0
2011-05-25 15:00:00,53.08,53.18,53.04,53.18,20600.0,47.01,47.0986,46.9746,47.0986,20600.0
2011-05-25 15:05:00,53.18,53.33,53.17,53.3,51700.0,47.0986,47.2314,47.0897,47.2048,51700.0
2011-05-25 15:10:00,53.3,53.39,53.29,53.34,42200.0,47.2048,47.2845,47.196,47.2403,42200.0
2011-05-25 15:15:00,53.35,53.36,53.31,53.31,20800.0,47.2491,47.258,47.2137,47.2137,20800.0
2011-05-25 15:20:00,53.31,53.32,53.22,53.22,30800.0,47.2137,47.2225,47.134,47.134,30800.0
2011-05-25 15:25:00,53.22,53.26,53.2,53.24,19200.0,47.134,47.1694,47.1163,47.1517,19200.0
2011-05-25 15:30:00,53.23,53.24,53.2,53.2,21700.0,47.1428,47.1517,47.1163,47.1163,21700.0
2011-05-25 15:35:00,53.2,53.26,53.16,53.17,21000.0,47.1163,47.1694,47.0808,47.0897,21000.0
2011-05-25 15:40:00,53.18,53.23,53.18,53.23,27800.0,47.0986,47.1428,47.0986,47.1428,27800.0
2011-05-25 15:45:00,53.22,53.22,53.14,53.15,28800.0,47.134,47.134,47.0631,47.072,28800.0
2011-05-25 15:50:00,53.15,53.16,53.1,53.1,32800.0,47.072,47.0808,47.0277,47.0277,32800.0
2011-05-25 15:55:00,53.11,53.15,53.07,53.07,67600.0,47.0366,47.072,47.0011,47.0011,67600.0
2011-05-26 09:30:00,52.82,52.99,52.76,52.85,39100.0,46.7797,46.9303,46.7266,46.8063,39100.0
2011-05-26 09:35:00,52.85,53.08,52.78,53.07,47900.0,46.8063,47.01,46.7443,47.0011,47900.0
2011-05-26 09:40:00,53.07,53.15,53.0,53.13,42300.0,47.0011,47.072,46.9391,47.0543,42300.0
2011-05-26 09:45:00,53.13,53.43,53.1,53.43,20500.0,47.0543,47.32,47.0277,47.32,20500.0
2011-05-26 09:50:00,53.43,53.44,53.32,53.33,18200.0,47.32,47.3288,47.2225,47.2314,18200.0
2011-05-26 09:55:00,53.35,53.35,53.08,53.08,29500.0,47.2491,47.2491,47.01,47.01,29500.0
2011-05-26 10:00:00,53.09,53.11,53.02,53.1,30300.0,47.0188,47.0366,46.9568,47.0277,30300.0
2011-05-26 10:05:00,53.11,53.18,53.07,53.11,19100.0,47.0366,47.0986,47.0011,47.0366,19100.0
2011-05-26 10:10:00,53.11,53.17,53.05,53.07,16500.0,47.0366,47.0897,46.9834,47.0011,16500.0
2011-05-26 10:15:00,53.07,53.17,53.07,53.15,21700.0,47.0011,47.0897,47.0011,47.072,21700.0
2011-05-26 10:20:00,53.15,53.34,53.13,53.31,24400.0,47.072,47.2403,47.0543,47.2137,24400.0
2011-05-26 10:25:00,53.31,53.35,53.25,53.28,13100.0,47.2137,47.2491,47.1605,47.1871,13100.0
2011-05-26 10:30:00,53.27,53.36,53.27,53.34,18100.0,47.1783,47.258,47.1783,47.2403,18100.0
2011-05-26 10:35:00,53.35,53.5,53.35,53.42,18000.0,47.2491,47.382,47.2491,47.3111,18000.0
2011-05-26 10:40:00,53.4,53.43,53.34,53.36,18400.0,47.2934,47.32,47.2403,47.258,18400.0
2011-05-26 10:45:00,53.36,53.38,53.27,53.28,16100.0,47.258,47.2757,47.1783,47.1871,16100.0
2011-05-26 10:50:00,53.28,53.29,53.14,53.17,13400.0,47.1871,47.196,47.0631,47.0897,13400.0
2011-05-26 10:55:00,53.18,53.18,53.05,53.13,22100.0,47.0986,47.0986,46.9834,47.0543,22100.0
2011-05-26 11:00:00,53.13,53.19,53.09,53.16,20300.0,47.0543,47.1074,47.0188,47.0808,20300.0
2011-05-26 11:05:00,53.15,53.28,53.12,53.28,40900.0,47.072,47.1871,47.0454,47.1871,40900.0
2011-05-26 11:10:00,53.28,53.3,53.26,53.29,12300.0,47.1871,47.2048,47.1694,47.196,12300.0
2011-05-26 11:15:00,53.29,53.35,53.26,53.33,18500.0,47.196,47.2491,47.1694,47.2314,18500.0
2011-05-26 11:20:00,53.34,53.34,53.3,53.31,8100.0,47.2403,47.2403,47.2048,47.2137,8100.0
2011-05-26 11:25:00,53.31,53.39,53.31,53.39,10300.0,47.2137,47.2845,47.2137,47.2845,10300.0
2011-05-26 11:30:00,53.39,53.43,53.35,53.36,34200.0,47.2845,47.32,47.2491,47.258,34200.0
2011-05-26 11:35:00,53.36,53.37,53.26,53.28,14700.0,47.258,47.2668,47.1694,47.1871,14700.0
2011-05-26 11:40:00,53.28,53.39,53.27,53.39,7700.0,47.1871,47.2845,47.1783,47.2845,7700.0
2011-05-26 11:45:00,53.4,53.43,53.4,53.43,7800.0,47.2934,47.32,47.2934,47.32,7800.0
2011-05-26 11:50:00,53.42,53.48,53.41,53.44,13600.0,47.3111,47.3642,47.3023,47.3288,13600.0
2011-05-26 11:55:00,53.44,53.48,53.43,53.45,10600.0,47.3288,47.3642,47.32,47.3377,10600.0
2011-05-26 12:00:00,53.45,53.47,53.44,53.44,7100.0,47.3377,47.3554,47.3288,47.3288,7100.0
2011-05-26 12:05:00,53.43,53.44,53.42,53.43,5100.0,47.32,47.3288,47.3111,47.32,5100.0
2011-05-26 12:10:00,53.43,53.52,53.42,53.5,21500.0,47.32,47.3997,47.3111,47.382,21500.0
2011-05-26 12:15:00,53.49,53.5,53.43,53.47,5900.0,47.3731,47.382,47.32,47.3554,5900.0
2011-05-26 12:20:00,53.47,53.52,53.47,53.49,6900.0,47.3554,47.3997,47.3554,47.3731,6900.0
2011-05-26 12:25:00,53.49,53.58,53.48,53.58,9500.0,47.3731,47.4528,47.3642,47.4528,9500.0
2011-05-26 12:30:00,53.58,53.6,53.53,53.54,10200.0,47.4528,47.4705,47.4085,47.4174,10200.0
2011-05-26 12:35:00,53.53,53.53,53.5,53.52,4000.0,47.4085,47.4085,47.382,47.3997,4000.0
2011-05-26 12:40:00,53.52,53.63,53.51,53.61,19900.0,47.3997,47.4971,47.3908,47.4794,19900.0
2011-05-26 12:45:00,53.61,53.72,53.6,53.71,17000.0,47.4794,47.5768,47.4705,47.5679,17000.0
2011-05-26 12:50:00,53.71,53.72,53.67,53.68,6000.0,47.5679,47.5768,47.5325,47.5414,6000.0
2011-05-26 12:55:00,53.69,53.71,53.66,53.67,5900.0,47.5502,47.5679,47.5237,47.5325,5900.0
2011-05-26 13:00:00,53.67,53.71,53.66,53.7,8700.0,47.5325,47.5679,47.5237,47.5591,8700.0
2011-05-26 13:05:00,53.7,53.73,53.67,53.68,13700.0,47.5591,47.5857,47.5325,47.5414,13700.0
2011-05-26 13:10:00,53.68,53.7,53.62,53.66,9300.0,47.5414,47.5591,47.4882,47.5237,9300.0
2011-05-26 13:15:00,53.65,53.73,53.65,53.71,21000.0,47.5148,47.5857,47.5148,47.5679,21000.0
2011-05-26 13:20:00,53.72,53.72,53.64,53.68,9200.0,47.5768,47.5768,47.5059,47.5414,9200.0
2011-05-26 13:25:00,53.68,53.68,53.62,53.66,8200.0,47.5414,47.5414,47.4882,47.5237,8200.0
2011-05-26 13:30:00,53.67,53.72,53.65,53.71,11600.0,47.5325,47.5768,47.5148,47.5679,11600.0
2011-05-26 13:35:00,53.7,53.7,53.6,53.64,25900.0,47.5591,47.5591,47.4705,47.5059,25900.0
2011-05-26 13:40:00,53.65,53.65,53.61,53.63,4000.0,47.5148,47.5148,47.4794,47.4971,4000.0
2011-05-26 13:45:00,53.63,53.65,53.62,53.64,6300.0,47.4971,47.5148,47.4882,47.5059,6300.0
2011-05-26 13:50:00,53.64,53.66,53.57,53.57,18000.0,47.5059,47.5237,47.444,47.444,18000.0
2011-05-26 13:55:00,53.58,53.64,53.58,53.64,7600.0,47.4528,47.5059,47.4528,47.5059,7600.0
2011-05-26 14:00:00,53.64,53.68,53.64,53.65,15200.0,47.5059,47.5414,47.5059,47.5148,15200.0
2011-05-26 14:05:00,53.64,53.65,53.62,53.64,7200.0,47.5059,47.5148,47.4882,47.5059,7200.0
2011-05-26 14:10:00,53.64,53.68,53.64,53.68,11800.0,47.5059,47.5414,47.5059,47.5414,11800.0
2011-05-26 14:15:00,53.68,53.68,53.64,53.66,12400.0,47.5414,47.5414,47.5059,47.5237,12400.0
2011-05-26 14:20:00,53.65,53.67,53.63,53.65,6100.0,47.5148,47.5325,47.4971,47.5148,6100.0
2011-05-26 14:25:00,53.66,53.74,53.66,53.7,11800.0,47.5237,47.5945,47.5237,47.5591,11800.0
2011-05-26 14:30:00,53.71,53.75,53.7,53.74,12800.0,47.5679,47.6034,47.5591,47.5945,12800.0
2011-05-26 14:35:00,53.74,53.78,53.74,53.74,9900.0,47.5945,47.6299,47.5945,47.5945,9900.0
2011-05-26 14:40:00,53.74,53.78,53.71,53.72,14000.0,47.5945,47.6299,47.5679,47.5768,14000.0
2011-05-26 14:45:00,53.73,53.79,53.72,53.79,6900.0,47.5857,47.6388,47.5768,47.6388,6900.0
2011-05-26 14:50:00,53.8,53.8,53.74,53.74,18100.0,47.6477,47.6477,47.5945,47.5945,18100.0
2011-05-26 14:55:00,53.75,53.77,53.73,53.76,55800.0,47.6034,47.6211,47.5857,47.6122,55800.0
2011-05-26 15:00:00,53.75,53.76,53.73,53.73,14700.0,47.6034,47.6122,47.5857,47.5857,14700.0
2011-05-26 15:05:00,53.73,53.73,53.64,53.64,42900.0,47.5857,47.5857,47.5059,47.5059,42900.0
2011-05-26 15:10:00,53.64,53.65,53.59,53.64,27700.0,47.5059,47.5148,47.4617,47.5059,27700.0
2011-05-26 15:15:00,53.64,53.72,53.62,53.71,16200.0,47.5059,47.5768,47.4882,47.5679,16200.0
2011-05-26 15:20:00,53.71,53.71,53.64,53.7,20800.0,47.5679,47.5679,47.5059,47.5591,20800.0
2011-05-26 15:25:00,53.69,53.71,53.68,53.7,8700.0,47.5502,47.5679,47.5414,47.5591,8700.0
2011-05-26 15:30:00,53.71,53.74,53.71,53.74,19600.0,47.5679,47.5945,47.5679,47.5945,19600.0
2011-05-26 15:35:00,53.73,53.79,53.69,53.79,18600.0,47.5857,47.6388,47.5502,47.6388,18600.0
2011-05-26 15:40:00,53.8,53.82,53.73,53.77,20400.0,47.6477,47.6654,47.5857,47.6211,20400.0
2011-05-26 15:45:00,53.76,53.76,53.66,53.69,24700.0,47.6122,47.6122,47.5237,47.5502,24700.0
2011-05-26 15:50:00,53.7,53.72,53.68,53.68,28700.0,47.5591,47.5768,47.5414,47.5414,28700.0
2011-05-26 15:55:00,53.69,53.69,53.58,53.6,97000.0,47.5502,47.5502,47.4528,47.4705,97000.0
2011-05-27 09:30:00,53.5,53.79,53.5,53.73,44500.0,47.382,47.6388,47.382,47.5857,44500.0
2011-05-27 09:35:00,53.71,53.87,53.7,53.79,39200.0,47.5679,47.7096,47.5591,47.6388,39200.0
2011-05-27 09:40:00,53.79,53.84,53.76,53.79,23400.0,47.6388,47.6831,47.6122,47.6388,23400.0
2011-05-27 09:45:00,53.79,53.86,53.77,53.77,53800.0,47.6388,47.7008,47.6211,47.6211,53800.0
2011-05-27 09:50:00,53.76,53.8,53.68,53.69,13300.0,47.6122,47.6477,47.5414,47.5502,13300.0
2011-05-27 09:55:00,53.69,53.76,53.69,53.69,13300.0,47.5502,47.6122,47.5502,47.5502,13300.0
2011-05-27 10:00:00,53.69,53.72,53.61,53.63,27200.0,47.5502,47.5768,47.4794,47.4971,27200.0
2011-05-27 10:05:00,53.63,53.7,53.63,53.63,18100.0,47.4971,47.5591,47.4971,47.4971,18100.0
2011-05-27 10:10:00,53.64,53.65,53.56,53.63,63500.0,47.5059,47.5148,47.4351,47.4971,63500.0
2011-05-27 10:15:00,53.62,53.64,53.58,53.58,29500.0,47.4882,47.5059,47.4528,47.4528,29500.0
2011-05-27 10:20:00,53.58,53.64,53.56,53.63,28200.0,47.4528,47.5059,47.4351,47.4971,28200.0
2011-05-27 10:25:00,53.64,53.65,53.59,53.63,25100.0,47.5059,47.5148,47.4617,47.4971,25100.0
2011-05-27 10:30:00,53.63,53.63,53.57,53.6,17100.0,47.4971,47.4971,47.444,47.4705,17100.0
2011-05-27 10:35:00,53.59,53.6,53.57,53.57,14000.0,47.4617,47.4705,47.444,47.444,14000.0
2011-05-27 10:40:00,53.57,53.57,53.52,53.52,45000.0,47.444,47.444,47.3997,47.3997,45000.0
2011-05-27 10:45:00,53.52,53.63,53.52,53.62,15600.0,47.3997,47.4971,47.3997,47.4882,15600.0
2011-05-27 10:50:00,53.63,53.65,53.58,53.63,18000.0,47.4971,47.5148,47.4528,47.4971,18000.0
2011-05-27 10:55:00,53.63,53.69,53.61,53.66,20400.0,47.4971,47.5502,47.4794,47.5237,20400.0
2011-05-27 11:00:00,53.64,53.71,53.62,53.68,27900.0,47.5059,47.5679,47.4882,47.5414,27900.0
2011-05-27 11:05:00,53.68,53.69,53.55,53.55,20400.0,47.5414,47.5502,47.4262,47.4262,20400.0
2011-05-27 11:10:00,53.55,53.59,53.5,53.54,41900.0,47.4262,47.4617,47.382,47.4174,41900.0
2011-05-27 11:15:00,53.54,53.58,53.47,53.56,39000.0,47.4174,47.4528,47.3554,47.4351,39000.0
2011-05-27 11:20:00,53.56,53.56,53.46,53.47,68300.0,47.4351,47.4351,47.3465,47.3554,68300.0
2011-05-27 11:25:00,53.48,53.52,53.43,53.51,23400.0,47.3642,47.3997,47.32,47.3908,23400.0
2011-05-27 11:30:00,53.52,53.53,53.48,53.49,14700.0,47.3997,47.4085,47.3642,47.3731,14700.0
2011-05-27 11:35:00,53.49,53.53,53.49,53.5,42300.0,47.3731,47.4085,47.3731,47.382,42300.0
2011-05-27 11:40:00,53.51,53.53,53.5,53.53,7300.0,47.3908,47.4085,47.382,47.4085,7300.0
2011-05-27 11:45:00,53.53,53.53,53.52,53.52,5300.0,47.4085,47.4085,47.3997,47.3997,5300.0
2011-05-27 11:50:00,53.53,53.53,53.48,53.49,18500.0,47.4085,47.4085,47.3642,47.3731,18500.0
2011-05-27 11:55:00,53.49,53.52,53.49,53.52,7200.0,47.3731,47.3997,47.3731,47.3997,7200.0
2011-05-27 12:00:00,53.52,53.54,53.47,53.49,23900.0,47.3997,47.4174,47.3554,47.3731,23900.0
2011-05-27 12:05:00,53.48,53.49,53.42,53.42,14900.0,47.3642,47.3731,47.3111,47.3111,14900.0
2011-05-27 12:10:00,53.42,53.44,53.4,53.43,11000.0,47.3111,47.3288,47.2934,47.32,11000.0
2011-05-27 12:15:00,53.43,53.49,53.43,53.48,9700.0,47.32,47.3731,47.32,47.3642,9700.0
2011-05-27 12:20:00,53.48,53.5,53.48,53.49,7500.0,47.3642,47.382,47.3642,47.3731,7500.0
2011-05-27 12:25:00,53.49,53.49,53.44,53.46,26300.0,47.3731,47.3731,47.3288,47.3465,26300.0
2011-05-27 12:30:00,53.46,53.5,53.45,53.47,33000.0,47.3465,47.382,47.3377,47.3554,33000.0
2011-05-27 12:35:00,53.47,53.5,53.44,53.49,26200.0,47.3554,47.382,47.3288,47.3731,26200.0
2011-05-27 12:40:00,53.49,53.49,53.44,53.47,19500.0,47.3731,47.3731,47.3288,47.3554,19500.0
2011-05-27 12:45:00,53.47,53.47,53.46,53.47,4500.0,47.3554,47.3554,47.3465,47.3554,4500.0
2011-05-27 12:50:00,53.47,53.49,53.41,53.42,12300.0,47.3554,47.3731,47.3023,47.3111,12300.0
2011-05-27 12:55:00,53.42,53.46,53.42,53.46,5900.0,47.3111,47.3465,47.3111,47.3465,5900.0
2011-05-27 13:00:00,53.46,53.49,53.46,53.49,5600.0,47.3465,47.3731,47.3465,47.3731,5600.0
2011-05-27 13:05:00,53.49,53.51,53.47,53.47,11600.0,47.3731,47.3908,47.3554,47.3554,11600.0
2011-05-27 13:10:00,53.47,53.48,53.41,53.41,13900.0,47.3554,47.3642,47.3023,47.3023,13900.0
2011-05-27 13:15:00,53.41,53.44,53.41,53.43,8700.0,47.3023,47.3288,47.3023,47.32,8700.0
2011-05-27 13:20:00,53.43,53.45,53.43,53.45,6000.0,47.32,47.3377,47.32,47.3377,6000.0
2011-05-27 13:25:00,53.45,53.45,53.44,53.45,6600.0,47.3377,47.3377,47.3288,47.3377,6600.0
2011-05-27 13:30:00,53.45,53.46,53.43,53.43,7000.0,47.3377,47.3465,47.32,47.32,7000.0
2011-05-27 13:35:00,53.43,53.44,53.4,53.42,8200.0,47.32,47.3288,47.2934,47.3111,8200.0
2011-05-27 13:40:00,53.42,53.44,53.42,53.43,4200.0,47.3111,47.3288,47.3111,47.32,4200.0
2011-05-27 13:45:00,53.43,53.48,53.43,53.47,5900.0,47.32,47.3642,47.32,47.3554,5900.0
2011-05-27 13:50:00,53.48,53.49,53.48,53.49,5900.0,47.3642,47.3731,47.3642,47.3731,5900.0
2011-05-27 13:55:00,53.49,53.5,53.47,53.48,9000.0,47.3731,47.382,47.3554,47.3642,9000.0
2011-05-27 14:00:00,53.49,53.51,53.45,53.45,16400.0,47.3731,47.3908,47.3377,47.3377,16400.0
2011-05-27 14:05:00,53.45,53.46,53.42,53.42,8600.0,47.3377,47.3465,47.3111,47.3111,8600.0
2011-05-27 14:10:00,53.42,53.46,53.42,53.46,4200.0,47.3111,47.3465,47.3111,47.3465,4200.0
2011-05-27 14:15:00,53.46,53.47,53.45,53.46,4200.0,47.3465,47.3554,47.3377,47.3465,4200.0
2011-05-27 14:20:00,53.47,53.47,53.46,53.47,5900.0,47.3554,47.3554,47.3465,47.3554,5900.0
2011-05-27 14:25:00,53.46,53.47,53.4,53.4,19200.0,47.3465,47.3554,47.2934,47.2934,19200.0
2011-05-27 14:30:00,53.4,53.41,53.37,53.38,13500.0,47.2934,47.3023,47.2668,47.2757,13500.0
2011-05-27 14:35:00,53.39,53.42,53.39,53.4,18600.0,47.2845,47.3111,47.2845,47.2934,18600.0
2011-05-27 14:40:00,53.41,53.41,53.37,53.37,12600.0,47.3023,47.3023,47.2668,47.2668,12600.0
2011-05-27 14:45:00,53.37,53.37,53.33,53.35,8400.0,47.2668,47.2668,47.2314,47.2491,8400.0
2011-05-27 14:50:00,53.35,53.35,53.32,53.35,11900.0,47.2491,47.2491,47.2225,47.2491,11900.0
2011-05-27 14:55:00,53.35,53.35,53.3,53.31,16900.0,47.2491,47.2491,47.2048,47.2137,16900.0
2011-05-27 15:00:00,53.3,53.31,53.24,53.31,18900.0,47.2048,47.2137,47.1517,47.2137,18900.0
2011-05-27 15:05:00,53.31,53.37,53.31,53.36,6000.0,47.2137,47.2668,47.2137,47.258,6000.0
2011-05-27 15:10:00,53.37,53.45,53.37,53.45,46000.0,47.2668,47.3377,47.2668,47.3377,46000.0
2011-05-27 15:15:00,53.44,53.45,53.42,53.44,15900.0,47.3288,47.3377,47.3111,47.3288,15900.0
2011-05-27 15:20:00,53.45,53.46,53.44,53.46,10500.0,47.3377,47.3465,47.3288,47.3465,10500.0
2011-05-27 15:25:00,53.45,53.47,53.44,53.46,36100.0,47.3377,47.3554,47.3288,47.3465,36100.0
2011-05-27 15:30:00,53.46,53.47,53.43,53.45,24700.0,47.3465,47.3554,47.32,47.3377,24700.0
2011-05-27 15:35:00,53.46,53.46,53.44,53.44,26300.0,47.3465,47.3465,47.3288,47.3288,26300.0
2011-05-27 15:40:00,53.43,53.43,53.38,53.4,32100.0,47.32,47.32,47.2757,47.2934,32100.0
2011-05-27 15:45:00,53.4,53.4,53.37,53.4,15300.0,47.2934,47.2934,47.2668,47.2934,15300.0
2011-05-27 15:50:00,53.39,53.4,53.34,53.35,43200.0,47.2845,47.2934,47.2403,47.2491,43200.0
2011-05-27 15:55:00,53.35,53.38,53.34,53.36,65900.0,47.2491,47.2757,47.2403,47.258,65900.0
2011-05-31 09:30:00,53.88,53.98,53.8,53.9,40400.0,47.7185,47.8071,47.6477,47.7362,40400.0
2011-05-31 09:35:00,53.89,53.92,53.81,53.86,24600.0,47.7274,47.7539,47.6565,47.7008,24600.0
2011-05-31 09:40:00,53.85,53.89,53.76,53.76,11500.0,47.6919,47.7274,47.6122,47.6122,11500.0
2011-05-31 09:45:00,53.77,53.83,53.76,53.76,18800.0,47.6211,47.6742,47.6122,47.6122,18800.0
2011-05-31 09:50:00,53.77,53.8,53.76,53.78,12400.0,47.6211,47.6477,47.6122,47.6299,12400.0
2011-05-31 09:55:00,53.79,53.8,53.73,53.73,15400.0,47.6388,47.6477,47.5857,47.5857,15400.0
2011-05-31 10:00:00,53.75,53.75,53.61,53.62,15800.0,47.6034,47.6034,47.4794,47.4882,15800.0
2011-05-31 10:05:00,53.62,53.67,53.56,53.56,21900.0,47.4882,47.5325,47.4351,47.4351,21900.0
2011-05-31 10:10:00,53.57,53.6,53.51,53.52,40400.0,47.444,47.4705,47.3908,47.3997,40400.0
2011-05-31 10:15:00,53.52,53.53,53.48,53.5,25700.0,47.3997,47.4085,47.3642,47.382,25700.0
2011-05-31 10:20:00,53.5,53.51,53.4,53.48,38600.0,47.382,47.3908,47.2934,47.3642,38600.0
2011-05-31 10:25:00,53.48,53.52,53.42,53.51,16500.0,47.3642,47.3997,47.3111,47.3908,16500.0
2011-05-31 10:30:00,53.52,53.56,53.52,53.56,12200.0,47.3997,47.4351,47.3997,47.4351,12200.0
2011-05-31 10:35:00,53.56,53.61,53.49,53.51,24500.0,47.4351,47.4794,47.3731,47.3908,24500.0
2011-05-31 10:40:00,53.52,53.62,53.52,53.59,14400.0,47.3997,47.4882,47.3997,47.4617,14400.0
2011-05-31 10:45:00,53.6,53.72,53.6,53.65,19400.0,47.4705,47.5768,47.4705,47.5148,19400.0
2011-05-31 10:50:00,53.64,53.64,53.58,53.64,21700.0,47.5059,47.5059,47.4528,47.5059,21700.0
2011-05-31 10:55:00,53.68,53.68,53.61,53.65,12700.0,47.5414,47.5414,47.4794,47.5148,12700.0
2011-05-31 11:00:00,53.64,53.69,53.62,53.67,19900.0,47.5059,47.5502,47.4882,47.5325,19900.0
2011-05-31 11:05:00,53.66,53.67,53.61,53.64,17400.0,47.5237,47.5325,47.4794,47.5059,17400.0
2011-05-31 11:10:00,53.63,53.68,53.62,53.67,17400.0,47.4971,47.5414,47.4882,47.5325,17400.0
2011-05-31 11:15:00,53.69,53.73,53.66,53.72,15300.0,47.5502,47.5857,47.5237,47.5768,15300.0
2011-05-31 11:20:00,53.72,53.72,53.69,53.69,11300.0,47.5768,47.5768,47.5502,47.5502,11300.0
2011-05-31 11:25:00,53.7,53.73,53.63,53.73,20200.0,47.5591,47.5857,47.4971,47.5857,20200.0
2011-05-31 11:30:00,53.73,53.8,53.73,53.8,11700.0,47.5857,47.6477,47.5857,47.6477,11700.0
2011-05-31 11:35:00,53.79,53.8,53.73,53.75,37500.0,47.6388,47.6477,47.5857,47.6034,37500.0
2011-05-31 11:40:00,53.74,53.79,53.74,53.77,8000.0,47.5945,47.6388,47.5945,47.6211,8000.0
2011-05-31 11:45:00,53.78,53.79,53.72,53.72,27900.0,47.6299,47.6388,47.5768,47.5768,27900.0
2011-05-31 11:50:00,53.72,53.73,53.69,53.72,11200.0,47.5768,47.5857,47.5502,47.5768,11200.0
2011-05-31 11:55:00,53.7,53.75,53.63,53.69,19600.0,47.5591,47.6034,47.4971,47.5502,19600.0
2011-05-31 12:00:00,53.69,53.69,53.61,53.65,10800.0,47.5502,47.5502,47.4794,47.5148,10800.0
2011-05-31 12:05:00,53.65,53.7,53.65,53.69,17300.0,47.5148,47.5591,47.5148,47.5502,17300.0
2011-05-31 12:10:00,53.69,53.7,53.64,53.68,15300.0,47.5502,47.5591,47.5059,47.5414,15300.0
2011-05-31 12:15:00,53.66,53.67,53.63,53.67,8700.0,47.5237,47.5325,47.4971,47.5325,8700.0
2011-05-31 12:20:00,53.68,53.69,53.63,53.67,41100.0,47.5414,47.5502,47.4971,47.5325,41100.0
2011-05-31 12:25:00,53.67,53.69,53.65,53.68,9700.0,47.5325,47.5502,47.5148,47.5414,9700.0
2011-05-31 12:30:00,53.67,53.67,53.58,53.59,13000.0,47.5325,47.5325,47.4528,47.4617,13000.0
2011-05-31 12:35:00,53.6,53.67,53.6,53.65,19600.0,47.4705,47.5325,47.4705,47.5148,19600.0
2011-05-31 12:40:00,53.64,53.68,53.63,53.68,16000.0,47.5059,47.5414,47.4971,47.5414,16000.0
2011-05-31 12:45:00,53.67,53.72,53.67,53.71,12000.0,47.5325,47.5768,47.5325,47.5679,12000.0
2011-05-31 12:50:00,53.71,53.76,53.7,53.75,7200.0,47.5679,47.6122,47.5591,47.6034,7200.0
2011-05-31 12:55:00,53.75,53.77,53.74,53.75,7000.0,47.6034,47.6211,47.5945,47.6034,7000.0
2011-05-31 13:00:00,53.73,53.78,53.73,53.76,15200.0,47.5857,47.6299,47.5857,47.6122,15200.0
2011-05-31 13:05:00,53.76,53.77,53.73,53.74,28500.0,47.6122,47.6211,47.5857,47.5945,28500.0
2011-05-31 13:10:00,53.75,53.79,53.74,53.79,12900.0,47.6034,47.6388,47.5945,47.6388,12900.0
2011-05-31 13:15:00,53.8,53.82,53.78,53.81,18900.0,47.6477,47.6654,47.6299,47.6565,18900.0
2011-05-31 13:20:00,53.81,53.82,53.78,53.78,27700.0,47.6565,47.6654,47.6299,47.6299,27700.0
2011-05-31 13:25:00,53.79,53.8,53.78,53.79,4300.0,47.6388,47.6477,47.6299,47.6388,4300.0
2011-05-31 13:30:00,53.8,53.8,53.79,53.8,4700.0,47.6477,47.6477,47.6388,47.6477,4700.0
2011-05-31 13:35:00,53.8,53.81,53.78,53.78,12100.0,47.6477,47.6565,47.6299,47.6299,12100.0
2011-05-31 13:40:00,53.79,53.86,53.78,53.83,15300.0,47.6388,47.7008,47.6299,47.6742,15300.0
2011-05-31 13:45:00,53.82,53.85,53.8,53.81,26100.0,47.6654,47.6919,47.6477,47.6565,26100.0
2011-05-31 13:50:00,53.8,53.85,53.78,53.79,28800.0,47.6477,47.6919,47.6299,47.6388,28800.0
2011-05-31 13:55:00,53.8,53.81,53.79,53.79,15300.0,47.6477,47.6565,47.6388,47.6388,15300.0
2011-05-31 14:00:00,53.8,53.8,53.77,53.8,17400.0,47.6477,47.6477,47.6211,47.6477,17400.0
2011-05-31 14:05:00,53.8,53.81,53.79,53.8,18700.0,47.6477,47.6565,47.6388,47.6477,18700.0
2011-05-31 14:10:00,53.81,53.82,53.76,53.76,28000.0,47.6565,47.6654,47.6122,47.6122,28000.0
2011-05-31 14:15:00,53.77,53.77,53.75,53.77,16800.0,47.6211,47.6211,47.6034,47.6211,16800.0
2011-05-31 14:20:00,53.77,53.77,53.74,53.77,9700.0,47.6211,47.6211,47.5945,47.6211,9700.0
2011-05-31 14:25:00,53.77,53.78,53.74,53.75,58100.0,47.6211,47.6299,47.5945,47.6034,58100.0
2011-05-31 14:30:00,53.75,53.75,53.72,53.73,16600.0,47.6034,47.6034,47.5768,47.5857,16600.0
2011-05-31 14:35:00,53.74,53.75,53.73,53.74,32100.0,47.5945,47.6034,47.5857,47.5945,32100.0
2011-05-31 14:40:00,53.74,53.77,53.73,53.74,104500.0,47.5945,47.6211,47.5857,47.5945,104500.0
2011-05-31 14:45:00,53.75,53.76,53.71,53.72,18900.0,47.6034,47.6122,47.5679,47.5768,18900.0
2011-05-31 14:50:00,53.72,53.76,53.72,53.76,24900.0,47.5768,47.6122,47.5768,47.6122,24900.0
2011-05-31 14:55:00,53.76,53.77,53.75,53.76,23000.0,47.6122,47.6211,47.6034,47.6122,23000.0
2011-05-31 15:00:00,53.76,53.77,53.74,53.75,19700.0,47.6122,47.6211,47.5945,47.6034,19700.0
2011-05-31 15:05:00,53.75,53.77,53.75,53.76,34000.0,47.6034,47.6211,47.6034,47.6122,34000.0
2011-05-31 15:10:00,53.77,53.78,53.74,53.77,37000.0,47.6211,47.6299,47.5945,47.6211,37000.0
2011-05-31 15:15:00,53.76,53.77,53.74,53.74,42100.0,47.6122,47.6211,47.5945,47.5945,42100.0
2011-05-31 15:20:00,53.75,53.75,53.68,53.73,44500.0,47.6034,47.6034,47.5414,47.5857,44500.0
2011-05-31 15:25:00,53.73,53.77,53.73,53.76,34800.0,47.5857,47.6211,47.5857,47.6122,34800.0
2011-05-31 15:30:00,53.76,53.77,53.74,53.76,55000.0,47.6122,47.6211,47.5945,47.6122,55000.0
2011-05-31 15:35:00,53.75,53.78,53.75,53.75,25500.0,47.6034,47.6299,47.6034,47.6034,25500.0
2011-05-31 15:40:00,53.76,53.81,53.75,53.8,72400.0,47.6122,47.6565,47.6034,47.6477,72400.0
2011-05-31 15:45:00,53.8,53.85,53.8,53.84,55900.0,47.6477,47.6919,47.6477,47.6831,55900.0
2011-05-31 15:50:00,53.85,53.95,53.84,53.9,117300.0,47.6919,47.7805,47.6831,47.7362,117300.0
2011-05-31 15:55:00,53.9,53.98,53.89,53.97,154600.0,47.7362,47.8071,47.7274,47.7982,154600.0
2011-06-01 09:30:00,53.86,54.0,53.73,53.97,43100.0,47.7008,47.8248,47.5857,47.7982,43100.0
2011-06-01 09:35:00,53.96,54.01,53.94,53.97,37100.0,47.7894,47.8336,47.7716,47.7982,37100.0
2011-06-01 09:40:00,53.97,53.99,53.94,53.95,17300.0,47.7982,47.8159,47.7716,47.7805,17300.0
2011-06-01 09:45:00,53.96,53.98,53.87,53.92,52100.0,47.7894,47.8071,47.7096,47.7539,52100.0
2011-06-01 09:50:00,53.92,53.94,53.87,53.91,26300.0,47.7539,47.7716,47.7096,47.7451,26300.0
2011-06-01 09:55:00,53.91,53.96,53.85,53.85,22300.0,47.7451,47.7894,47.6919,47.6919,22300.0
2011-06-01 10:00:00,53.87,53.88,53.74,53.79,52200.0,47.7096,47.7185,47.5945,47.6388,52200.0
2011-06-01 10:05:00,53.8,53.84,53.78,53.78,44200.0,47.6477,47.6831,47.6299,47.6299,44200.0
2011-06-01 10:10:00,53.77,53.78,53.72,53.77,15000.0,47.6211,47.6299,47.5768,47.6211,15000.0
2011-06-01 10:15:00,53.76,53.9,53.76,53.89,23100.0,47.6122,47.7362,47.6122,47.7274,23100.0
2011-06-01 10:20:00,53.9,53.98,53.89,53.96,14200.0,47.7362,47.8071,47.7274,47.7894,14200.0
2011-06-01 10:25:00,53.98,53.98,53.94,53.94,18500.0,47.8071,47.8071,47.7716,47.7716,18500.0
2011-06-01 10:30:00,53.94,53.98,53.93,53.95,23200.0,47.7716,47.8071,47.7628,47.7805,23200.0
2011-06-01 10:35:00,53.96,53.98,53.92,53.94,18800.0,47.7894,47.8071,47.7539,47.7716,18800.0
2011-06-01 10:40:00,53.94,53.96,53.91,53.95,23100.0,47.7716,47.7894,47.7451,47.7805,23100.0
2011-06-01 10:45:00,53.94,53.96,53.9,53.93,28800.0,47.7716,47.7894,47.7362,47.7628,28800.0
2011-06-01 10:50:00,53.93,53.95,53.87,53.93,37600.0,47.7628,47.7805,47.7096,47.7628,37600.0
2011-06-01 10:55:00,53.93,53.98,53.91,53.98,8700.0,47.7628,47.8071,47.7451,47.8071,8700.0
2011-06-01 11:00:00,53.98,53.99,53.9,53.93,22300.0,47.8071,47.8159,47.7362,47.7628,22300.0
2011-06-01 11:05:00,53.93,53.99,53.92,53.97,17700.0,47.7628,47.8159,47.7539,47.7982,17700.0
2011-06-01 11:10:00,53.97,53.98,53.93,53.94,10700.0,47.7982,47.8071,47.7628,47.7716,10700.0
2011-06-01 11:15:00,53.94,53.95,53.91,53.92,14700.0,47.7716,47.7805,47.7451,47.7539,14700.0
2011-06-01 11:20:00,53.92,53.95,53.91,53.91,22200.0,47.7539,47.7805,47.7451,47.7451,22200.0
2011-06-01 11:25:00,53.92,53.97,53.91,53.96,23200.0,47.7539,47.7982,47.7451,47.7894,23200.0
2011-06-01 11:30:00,53.96,53.96,53.91,53.91,28200.0,47.7894,47.7894,47.7451,47.7451,28200.0
2011-06-01 11:35:00,53.91,53.94,53.89,53.94,18900.0,47.7451,47.7716,47.7274,47.7716,18900.0
2011-06-01 11:40:00,53.94,53.95,53.93,53.95,9700.0,47.7716,47.7805,47.7628,47.7805,9700.0
2011-06-01 11:45:00,53.94,53.96,53.93,53.94,25200.0,47.7716,47.7894,47.7628,47.7716,25200.0
2011-06-01 11:50:00,53.95,53.95,53.92,53.94,21600.0,47.7805,47.7805,47.7539,47.7716,21600.0
2011-06-01 11:55:00,53.93,53.96,53.93,53.96,12400.0,47.7628,47.7894,47.7628,47.7894,12400.0
2011-06-01 12:00:00,53.95,53.95,53.9,53.93,25300.0,47.7805,47.7805,47.7362,47.7628,25300.0
2011-06-01 12:05:00,53.93,53.94,53.83,53.84,35500.0,47.7628,47.7716,47.6742,47.6831,35500.0
2011-06-01 12:10:00,53.85,53.85,53.8,53.82,39300.0,47.6919,47.6919,47.6477,47.6654,39300.0
2011-06-01 12:15:00,53.82,53.84,53.76,53.8,18500.0,47.6654,47.6831,47.6122,47.6477,18500.0
2011-06-01 12:20:00,53.8,53.8,53.76,53.79,30800.0,47.6477,47.6477,47.6122,47.6388,30800.0
2011-06-01 12:25:00,53.8,53.8,53.72,53.76,19700.0,47.6477,47.6477,47.5768,47.6122,19700.0
2011-06-01 12:30:00,53.76,53.76,53.72,53.75,29100.0,47.6122,47.6122,47.5768,47.6034,29100.0
2011-06-01 12:35:00,53.76,53.79,53.74,53.79,16800.0,47.6122,47.6388,47.5945,47.6388,16800.0
2011-06-01 12:40:00,53.8,53.8,53.75,53.78,17700.0,47.6477,47.6477,47.6034,47.6299,17700.0
2011-06-01 12:45:00,53.79,53.83,53.79,53.83,7400.0,47.6388,47.6742,47.6388,47.6742,7400.0
2011-06-01 12:50:00,53.83,53.83,53.75,53.78,29200.0,47.6742,47.6742,47.6034,47.6299,29200.0
2011-06-01 12:55:00,53.78,53.81,53.74,53.81,79400.0,47.6299,47.6565,47.5945,47.6565,79400.0
2011-06-01 13:00:00,53.81,53.82,53.78,53.78,23500.0,47.6565,47.6654,47.6299,47.6299,23500.0
2011-06-01 13:05:00,53.78,53.78,53.75,53.77,9400.0,47.6299,47.6299,47.6034,47.6211,9400.0
2011-06-01 13:10:00,53.76,53.79,53.72,53.73,48100.0,47.6122,47.6388,47.5768,47.5857,48100.0
2011-06-01 13:15:00,53.71,53.73,53.68,53.73,16200.0,47.5679,47.5857,47.5414,47.5857,16200.0
2011-06-01 13:20:00,53.73,53.76,53.73,53.75,72500.0,47.5857,47.6122,47.5857,47.6034,72500.0
2011-06-01 13:25:00,53.75,53.78,53.67,53.67,54700.0,47.6034,47.6299,47.5325,47.5325,54700.0
2011-06-01 13:30:00,53.67,53.75,53.63,53.75,38000.0,47.5325,47.6034,47.4971,47.6034,38000.0
2011-06-01 13:35:00,53.75,53.8,53.73,53.8,19700.0,47.6034,47.6477,47.5857,47.6477,19700.0
2011-06-01 13:40:00,53.8,53.83,53.76,53.83,22900.0,47.6477,47.6742,47.6122,47.6742,22900.0
2011-06-01 13:45:00,53.82,53.82,53.77,53.78,9000.0,47.6654,47.6654,47.6211,47.6299,9000.0
2011-06-01 13:50:00,53.78,53.79,53.76,53.76,9200.0,47.6299,47.6388,47.6122,47.6122,9200.0
2011-06-01 13:55:00,53.75,53.82,53.75,53.82,17900.0,47.6034,47.6654,47.6034,47.6654,17900.0
2011-06-01 14:00:00,53.8,53.81,53.77,53.78,9900.0,47.6477,47.6565,47.6211,47.6299,9900.0
2011-06-01 14:05:00,53.78,53.79,53.77,53.78,12900.0,47.6299,47.6388,47.6211,47.6299,12900.0
2011-06-01 14:10:00,53.78,53.79,53.74,53.75,40700.0,47.6299,47.6388,47.5945,47.6034,40700.0
2011-06-01 14:15:00,53.76,53.82,53.75,53.81,14900.0,47.6122,47.6654,47.6034,47.6565,14900.0
2011-06-01 14:20:00,53.82,53.85,53.78,53.79,13200.0,47.6654,47.6919,47.6299,47.6388,13200.0
2011-06-01 14:25:00,53.79,53.79,53.74,53.75,39400.0,47.6388,47.6388,47.5945,47.6034,39400.0
2011-06-01 14:30:00,53.75,53.75,53.63,53.66,27400.0,47.6034,47.6034,47.4971,47.5237,27400.0
2011-06-01 14:35:00,53.64,53.7,53.61,53.7,12500.0,47.5059,47.5591,47.4794,47.5591,12500.0
2011-06-01 14:40:00,53.69,53.7,53.6,53.63,15400.0,47.5502,47.5591,47.4705,47.4971,15400.0
2011-06-01 14:45:00,53.65,53.72,53.62,53.65,21900.0,47.5148,47.5768,47.4882,47.5148,21900.0
2011-06-01 14:50:00,53.64,53.71,53.63,53.71,12100.0,47.5059,47.5679,47.4971,47.5679,12100.0
2011-06-01 14:55:00,53.72,53.73,53.68,53.7,21100.0,47.5768,47.5857,47.5414,47.5591,21100.0
2011-06-01 15:00:00,53.69,53.75,53.66,53.73,23900.0,47.5502,47.6034,47.5237,47.5857,23900.0
2011-06-01 15:05:00,53.74,53.77,53.71,53.71,26200.0,47.5945,47.6211,47.5679,47.5679,26200.0
2011-06-01 15:10:00,53.7,53.72,53.64,53.64,27200.0,47.5591,47.5768,47.5059,47.5059,27200.0
2011-06-01 15:15:00,53.61,53.63,53.56,53.6,25200.0,47.4794,47.4971,47.4351,47.4705,25200.0
2011-06-01 15:20:00,53.59,53.59,53.48,53.49,37900.0,47.4617,47.4617,47.3642,47.3731,37900.0
2011-06-01 15:25:00,53.49,53.49,53.46,53.47,40300.0,47.3731,47.3731,47.3465,47.3554,40300.0
2011-06-01 15:30:00,53.46,53.51,53.45,53.5,48500.0,47.3465,47.3908,47.3377,47.382,48500.0
2011-06-01 15:35:00,53.5,53.51,53.47,53.5,45500.0,47.382,47.3908,47.3554,47.382,45500.0
2011-06-01 15:40:00,53.5,53.5,53.36,53.36,39800.0,47.382,47.382,47.258,47.258,39800.0
2011-06-01 15:45:00,53.36,53.41,53.32,53.32,39400.0,47.258,47.3023,47.2225,47.2225,39400.0
2011-06-01 15:50:00,53.32,53.35,53.27,53.35,71900.0,47.2225,47.2491,47.1783,47.2491,71900.0
2011-06-01 15:55:00,53.34,53.35,53.31,53.35,100500.0,47.2403,47.2491,47.2137,47.2491,100500.0
2011-06-02 09:30:00,53.25,53.26,52.89,53.01,57100.0,47.1605,47.1694,46.8417,46.948,57100.0
2011-06-02 09:35:00,53.01,53.06,52.86,52.86,50100.0,46.948,46.9923,46.8151,46.8151,50100.0
2011-06-02 09:40:00,52.85,52.87,52.61,52.62,51600.0,46.8063,46.824,46.5937,46.6026,51600.0
2011-06-02 09:45:00,52.62,52.69,52.56,52.61,48100.0,46.6026,46.6646,46.5495,46.5937,48100.0
2011-06-02 09:50:00,52.61,52.82,52.61,52.74,46800.0,46.5937,46.7797,46.5937,46.7089,46800.0
2011-06-02 09:55:00,52.75,52.78,52.69,52.72,50500.0,46.7177,46.7443,46.6646,46.6912,50500.0
2011-06-02 10:00:00,52.71,52.83,52.63,52.83,45800.0,46.6823,46.7886,46.6114,46.7886,45800.0
2011-06-02 10:05:00,52.83,52.83,52.68,52.71,50200.0,46.7886,46.7886,46.6557,46.6823,50200.0
2011-06-02 10:10:00,52.71,52.83,52.7,52.81,40900.0,46.6823,46.7886,46.6734,46.7709,40900.0
2011-06-02 10:15:00,52.8,52.8,52.7,52.7,50500.0,46.762,46.762,46.6734,46.6734,50500.0
2011-06-02 10:20:00,52.7,52.7,52.64,52.65,41000.0,46.6734,46.6734,46.6203,46.6292,41000.0
2011-06-02 10:25:00,52.64,52.82,52.64,52.81,20000.0,46.6203,46.7797,46.6203,46.7709,20000.0
2011-06-02 10:30:00,52.82,52.92,52.76,52.92,22900.0,46.7797,46.8683,46.7266,46.8683,22900.0
2011-06-02 10:35:00,52.91,53.04,52.91,53.04,16000.0,46.8594,46.9746,46.8594,46.9746,16000.0
2011-06-02 10:40:00,53.04,53.09,53.0,53.08,18600.0,46.9746,47.0188,46.9391,47.01,18600.0
2011-06-02 10:45:00,53.07,53.11,53.05,53.07,20300.0,47.0011,47.0366,46.9834,47.0011,20300.0
2011-06-02 10:50:00,53.08,53.11,53.05,53.11,53500.0,47.01,47.0366,46.9834,47.0366,53500.0
2011-06-02 10:55:00,53.11,53.11,52.97,52.97,18000.0,47.0366,47.0366,46.9126,46.9126,18000.0
2011-06-02 11:00:00,52.97,53.03,52.94,53.03,16400.0,46.9126,46.9657,46.886,46.9657,16400.0
2011-06-02 11:05:00,53.03,53.03,52.96,52.98,29500.0,46.9657,46.9657,46.9037,46.9214,29500.0
2011-06-02 11:10:00,52.99,53.01,52.87,52.87,26600.0,46.9303,46.948,46.824,46.824,26600.0
2011-06-02 11:15:00,52.85,52.85,52.73,52.75,44800.0,46.8063,46.8063,46.7,46.7177,44800.0
2011-06-02 11:20:00,52.76,52.81,52.74,52.77,22800.0,46.7266,46.7709,46.7089,46.7354,22800.0
2011-06-02 11:25:00,52.77,52.77,52.71,52.73,17600.0,46.7354,46.7354,46.6823,46.7,17600.0
2011-06-02 11:30:00,52.73,52.73,52.61,52.62,22900.0,46.7,46.7,46.5937,46.6026,22900.0
2011-06-02 11:35:00,52.62,52.7,52.62,52.65,32300.0,46.6026,46.6734,46.6026,46.6292,32300.0
2011-06-02 11:40:00,52.65,52.65,52.54,52.54,48400.0,46.6292,46.6292,46.5317,46.5317,48400.0
2011-06-02 11:45:00,52.53,52.53,52.4,52.46,55500.0,46.5229,46.5229,46.4078,46.4609,55500.0
2011-06-02 11:50:00,52.48,52.6,52.47,52.6,19800.0,46.4786,46.5849,46.4697,46.5849,19800.0
2011-06-02 11:55:00,52.6,52.65,52.6,52.62,17600.0,46.5849,46.6292,46.5849,46.6026,17600.0
2011-06-02 12:00:00,52.62,52.67,52.59,52.62,21900.0,46.6026,46.6469,46.576,46.6026,21900.0
2011-06-02 12:05:00,52.63,52.64,52.6,52.62,12700.0,46.6114,46.6203,46.5849,46.6026,12700.0
2011-06-02 12:10:00,52.61,52.63,52.6,52.63,18000.0,46.5937,46.6114,46.5849,46.6114,18000.0
2011-06-02 12:15:00,52.63,52.65,52.61,52.61,18200.0,46.6114,46.6292,46.5937,46.5937,18200.0
2011-06-02 12:20:00,52.61,52.62,52.58,52.59,23900.0,46.5937,46.6026,46.5672,46.576,23900.0
2011-06-02 12:25:00,52.58,52.59,52.54,52.57,19600.0,46.5672,46.576,46.5317,46.5583,19600.0
2011-06-02 12:30:00,52.58,52.59,52.56,52.59,21700.0,46.5672,46.576,46.5495,46.576,21700.0
2011-06-02 12:35:00,52.59,52.61,52.53,52.55,24700.0,46.576,46.5937,46.5229,46.5406,24700.0
2011-06-02 12:40:00,52.55,52.6,52.53,52.6,21500.0,46.5406,46.5849,46.5229,46.5849,21500.0
2011-06-02 12:45:00,52.59,52.59,52.51,52.55,23100.0,46.576,46.576,46.5052,46.5406,23100.0
2011-06-02 12:50:00,52.55,52.64,52.55,52.63,34800.0,46.5406,46.6203,46.5406,46.6114,34800.0
2011-06-02 12:55:00,52.63,52.63,52.6,52.63,18500.0,46.6114,46.6114,46.5849,46.6114,18500.0
2011-06-02 13:00:00,52.64,52.72,52.64,52.69,20100.0,46.6203,46.6912,46.6203,46.6646,20100.0
2011-06-02 13:05:00,52.69,52.73,52.69,52.73,27300.0,46.6646,46.7,46.6646,46.7,27300.0
2011-06-02 13:10:00,52.73,52.74,52.68,52.7,13400.0,46.7,46.7089,46.6557,46.6734,13400.0
2011-06-02 13:15:00,52.69,52.76,52.69,52.76,17800.0,46.6646,46.7266,46.6646,46.7266,17800.0
2011-06-02 13:20:00,52.76,52.8,52.75,52.75,24100.0,46.7266,46.762,46.7177,46.7177,24100.0
2011-06-02 13:25:00,52.76,52.83,52.76,52.78,22200.0,46.7266,46.7886,46.7266,46.7443,22200.0
2011-06-02 13:30:00,52.77,52.77,52.68,52.74,20900.0,46.7354,46.7354,46.6557,46.7089,20900.0
2011-06-02 13:35:00,52.73,52.74,52.68,52.69,13700.0,46.7,46.7089,46.6557,46.6646,13700.0
2011-06-02 13:40:00,52.72,52.8,52.72,52.8,15500.0,46.6912,46.762,46.6912,46.762,15500.0
2011-06-02 13:45:00,52.79,52.81,52.75,52.76,15900.0,46.7532,46.7709,46.7177,46.7266,15900.0
2011-06-02 13:50:00,52.76,52.81,52.72,52.8,14600.0,46.7266,46.7709,46.6912,46.762,14600.0
2011-06-02 13:55:00,52.79,52.82,52.78,52.78,28900.0,46.7532,46.7797,46.7443,46.7443,28900.0
2011-06-02 14:00:00,52.77,52.8,52.75,52.79,20500.0,46.7354,46.762,46.7177,46.7532,20500.0
2011-06-02 14:05:00,52.8,52.84,52.8,52.83,10500.0,46.762,46.7974,46.762,46.7886,10500.0
2011-06-02 14:10:00,52.82,52.9,52.82,52.85,30700.0,46.7797,46.8506,46.7797,46.8063,30700.0
2011-06-02 14:15:00,52.87,52.9,52.7,52.71,38000.0,46.824,46.8506,46.6734,46.6823,38000.0
2011-06-02 14:20:00,52.71,52.71,52.67,52.71,33300.0,46.6823,46.6823,46.6469,46.6823,33300.0
2011-06-02 14:25:00,52.71,52.77,52.7,52.7,39000.0,46.6823,46.7354,46.6734,46.6734,39000.0
2011-06-02 14:30:00,52.7,52.71,52.65,52.68,38300.0,46.6734,46.6823,46.6292,46.6557,38300.0
2011-06-02 14:35:00,52.67,52.68,52.62,52.62,31700.0,46.6469,46.6557,46.6026,46.6026,31700.0
2011-06-02 14:40:00,52.62,52.63,52.58,52.59,42500.0,46.6026,46.6114,46.5672,46.576,42500.0
2011-06-02 14:45:00,52.59,52.68,52.59,52.67,27100.0,46.576,46.6557,46.576,46.6469,27100.0
2011-06-02 14:50:00,52.67,52.68,52.66,52.66,32400.0,46.6469,46.6557,46.638,46.638,32400.0
2011-06-02 14:55:00,52.67,52.67,52.66,52.67,21100.0,46.6469,46.6469,46.638,46.6469,21100.0
2011-06-02 15:00:00,52.67,52.74,52.66,52.72,37900.0,46.6469,46.7089,46.638,46.6912,37900.0
2011-06-02 15:05:00,52.73,52.79,52.73,52.78,26300.0,46.7,46.7532,46.7,46.7443,26300.0
2011-06-02 15:10:00,52.79,52.82,52.78,52.79,26800.0,46.7532,46.7797,46.7443,46.7532,26800.0
2011-06-02 15:15:00,52.79,52.8,52.69,52.69,47900.0,46.7532,46.762,46.6646,46.6646,47900.0
2011-06-02 15:20:00,52.69,52.71,52.65,52.66,56000.0,46.6646,46.6823,46.6292,46.638,56000.0
2011-06-02 15:25:00,52.67,52.71,52.66,52.71,34800.0,46.6469,46.6823,46.638,46.6823,34800.0
2011-06-02 15:30:00,52.71,52.73,52.63,52.66,56300.0,46.6823,46.7,46.6114,46.638,56300.0
2011-06-02 15:35:00,52.66,52.66,52.54,52.55,58500.0,46.638,46.638,46.5317,46.5406,58500.0
2011-06-02 15:40:00,52.55,52.6,52.54,52.59,63400.0,46.5406,46.5849,46.5317,46.576,63400.0
2011-06-02 15:45:00,52.59,52.59,52.53,52.54,61900.0,46.576,46.576,46.5229,46.5317,61900.0
2011-06-02 15:50:00,52.54,52.54,52.43,52.47,66500.0,46.5317,46.5317,46.4343,46.4697,66500.0
2011-06-02 15:55:00,52.47,52.54,52.47,52.49,119100.0,46.4697,46.5317,46.4697,46.4875,119100.0
2011-06-03 09:30:00,52.08,52.12,51.89,52.03,49800.0,46.1243,46.1598,45.9561,46.0801,49800.0
2011-06-03 09:35:00,52.06,52.18,51.93,51.98,58800.0,46.1066,46.2129,45.9915,46.0358,58800.0
2011-06-03 09:40:00,51.99,52.1,51.98,52.09,21600.0,46.0446,46.1421,46.0358,46.1332,21600.0
2011-06-03 09:45:00,52.11,52.14,52.04,52.07,41500.0,46.1509,46.1775,46.0889,46.1155,41500.0
2011-06-03 09:50:00,52.06,52.1,52.0,52.01,21600.0,46.1066,46.1421,46.0535,46.0623,21600.0
2011-06-03 09:55:00,52.01,52.07,51.97,52.0,20700.0,46.0623,46.1155,46.0269,46.0535,20700.0
2011-06-03 10:00:00,52.0,52.12,51.99,52.05,39000.0,46.0535,46.1598,46.0446,46.0978,39000.0
2011-06-03 10:05:00,52.04,52.06,51.93,52.01,21000.0,46.0889,46.1066,45.9915,46.0623,21000.0
2011-06-03 10:10:00,52.02,52.07,51.94,51.94,31600.0,46.0712,46.1155,46.0004,46.0004,31600.0
2011-06-03 10:15:00,51.94,52.0,51.93,51.98,17800.0,46.0004,46.0535,45.9915,46.0358,17800.0
2011-06-03 10:20:00,52.0,52.02,51.93,51.94,21700.0,46.0535,46.0712,45.9915,46.0004,21700.0
2011-06-03 10:25:00,51.95,52.1,51.93,52.03,27000.0,46.0092,46.1421,45.9915,46.0801,27000.0
2011-06-03 10:30:00,52.03,52.13,52.02,52.09,20600.0,46.0801,46.1686,46.0712,46.1332,20600.0
2011-06-03 10:35:00,52.1,52.11,52.0,52.04,27900.0,46.1421,46.1509,46.0535,46.0889,27900.0
2011-06-03 10:40:00,52.04,52.17,52.03,52.14,70100.0,46.0889,46.2041,46.0801,46.1775,70100.0
2011-06-03 10:45:00,52.14,52.24,52.12,52.18,25800.0,46.1775,46.266,46.1598,46.2129,25800.0
2011-06-03 10:50:00,52.17,52.22,52.11,52.15,22400.0,46.2041,46.2483,46.1509,46.1863,22400.0
2011-06-03 10:55:00,52.17,52.22,52.13,52.2,26100.0,46.2041,46.2483,46.1686,46.2306,26100.0
2011-06-03 11:00:00,52.21,52.31,52.2,52.25,31800.0,46.2395,46.328,46.2306,46.2749,31800.0
2011-06-03 11:05:00,52.24,52.25,52.14,52.16,17900.0,46.266,46.2749,46.1775,46.1952,17900.0
2011-06-03 11:10:00,52.18,52.19,52.1,52.12,33600.0,46.2129,46.2218,46.1421,46.1598,33600.0
2011-06-03 11:15:00,52.13,52.13,51.97,51.97,24200.0,46.1686,46.1686,46.0269,46.0269,24200.0
2011-06-03 11:20:00,51.97,52.11,51.97,52.03,26600.0,46.0269,46.1509,46.0269,46.0801,26600.0
2011-06-03 11:25:00,52.03,52.06,51.93,51.95,17700.0,46.0801,46.1066,45.9915,46.0092,17700.0
2011-06-03 11:30:00,51.95,52.01,51.95,51.98,23600.0,46.0092,46.0623,46.0092,46.0358,23600.0
2011-06-03 11:35:00,51.97,51.98,51.91,51.93,20500.0,46.0269,46.0358,45.9738,45.9915,20500.0
2011-06-03 11:40:00,51.93,51.98,51.91,51.93,24500.0,45.9915,46.0358,45.9738,45.9915,24500.0
2011-06-03 11:45:00,51.93,51.96,51.9,51.95,26600.0,45.9915,46.0181,45.9649,46.0092,26600.0
2011-06-03 11:50:00,51.95,52.01,51.95,51.97,18700.0,46.0092,46.0623,46.0092,46.0269,18700.0
2011-06-03 11:55:00,51.98,52.0,51.95,52.0,18000.0,46.0358,46.0535,46.0092,46.0535,18000.0
2011-06-03 12:00:00,52.01,52.05,51.98,51.98,21000.0,46.0623,46.0978,46.0358,46.0358,21000.0
2011-06-03 12:05:00,51.97,52.0,51.96,51.98,12100.0,46.0269,46.0535,46.0181,46.0358,12100.0
2011-06-03 12:10:00,51.99,52.02,51.98,51.98,14200.0,46.0446,46.0712,46.0358,46.0358,14200.0
2011-06-03 12:15:00,51.97,52.03,51.97,52.0,16200.0,46.0269,46.0801,46.0269,46.0535,16200.0
2011-06-03 12:20:00,52.0,52.02,51.97,52.0,12000.0,46.0535,46.0712,46.0269,46.0535,12000.0
2011-06-03 12:25:00,52.0,52.04,51.98,51.99,13400.0,46.0535,46.0889,46.0358,46.0446,13400.0
2011-06-03 12:30:00,51.99,52.03,51.93,51.93,35000.0,46.0446,46.0801,45.9915,45.9915,35000.0
2011-06-03 12:35:00,51.94,51.95,51.89,51.91,20300.0,46.0004,46.0092,45.9561,45.9738,20300.0
2011-06-03 12:40:00,51.9,51.92,51.85,51.87,12900.0,45.9649,45.9826,45.9206,45.9384,12900.0
2011-06-03 12:45:00,51.87,51.91,51.87,51.91,31200.0,45.9384,45.9738,45.9384,45.9738,31200.0
2011-06-03 12:50:00,51.92,51.94,51.84,51.86,20400.0,45.9826,46.0004,45.9118,45.9295,20400.0
2011-06-03 12:55:00,51.86,51.88,51.83,51.87,20300.0,45.9295,45.9472,45.9029,45.9384,20300.0
2011-06-03 13:00:00,51.87,51.88,51.86,51.87,17700.0,45.9384,45.9472,45.9295,45.9384,17700.0
2011-06-03 13:05:00,51.87,52.0,51.87,51.99,19600.0,45.9384,46.0535,45.9384,46.0446,19600.0
2011-06-03 13:10:00,51.99,51.99,51.91,51.93,13200.0,46.0446,46.0446,45.9738,45.9915,13200.0
2011-06-03 13:15:00,51.93,51.93,51.86,51.87,25400.0,45.9915,45.9915,45.9295,45.9384,25400.0
2011-06-03 13:20:00,51.86,51.89,51.81,51.81,17800.0,45.9295,45.9561,45.8852,45.8852,17800.0
2011-06-03 13:25:00,51.81,51.81,51.74,51.75,37500.0,45.8852,45.8852,45.8232,45.8321,37500.0
2011-06-03 13:30:00,51.75,51.75,51.69,51.69,23300.0,45.8321,45.8321,45.7789,45.7789,23300.0
2011-06-03 13:35:00,51.69,51.73,51.64,51.7,36400.0,45.7789,45.8144,45.7347,45.7878,36400.0
2011-06-03 13:40:00,51.7,51.74,51.68,51.7,35700.0,45.7878,45.8232,45.7701,45.7878,35700.0
2011-06-03 13:45:00,51.69,51.74,51.69,51.73,12300.0,45.7789,45.8232,45.7789,45.8144,12300.0
2011-06-03 13:50:00,51.72,51.79,51.71,51.78,15600.0,45.8055,45.8675,45.7967,45.8587,15600.0
2011-06-03 13:55:00,51.77,51.81,51.74,51.75,15100.0,45.8498,45.8852,45.8232,45.8321,15100.0
2011-06-03 14:00:00,51.77,51.79,51.72,51.79,20500.0,45.8498,45.8675,45.8055,45.8675,20500.0
2011-06-03 14:05:00,51.79,51.79,51.72,51.74,18700.0,45.8675,45.8675,45.8055,45.8232,18700.0
2011-06-03 14:10:00,51.75,51.81,51.73,51.77,18000.0,45.8321,45.8852,45.8144,45.8498,18000.0
2011-06-03 14:15:00,51.78,51.87,51.78,51.87,11900.0,45.8587,45.9384,45.8587,45.9384,11900.0
2011-06-03 14:20:00,51.87,51.91,51.79,51.8,16400.0,45.9384,45.9738,45.8675,45.8764,16400.0
2011-06-03 14:25:00,51.8,51.84,51.74,51.77,13500.0,45.8764,45.9118,45.8232,45.8498,13500.0
2011-06-03 14:30:00,51.77,51.8,51.74,51.79,13500.0,45.8498,45.8764,45.8232,45.8675,13500.0
2011-06-03 14:35:00,51.8,51.83,51.75,51.79,10500.0,45.8764,45.9029,45.8321,45.8675,10500.0
2011-06-03 14:40:00,51.78,51.85,51.74,51.84,14300.0,45.8587,45.9206,45.8232,45.9118,14300.0
2011-06-03 14:45:00,51.85,51.88,51.79,51.81,15800.0,45.9206,45.9472,45.8675,45.8852,15800.0
2011-06-03 14:50:00,51.82,51.82,51.79,51.79,11500.0,45.8941,45.8941,45.8675,45.8675,11500.0
2011-06-03 14:55:00,51.78,51.79,51.7,51.7,17700.0,45.8587,45.8675,45.7878,45.7878,17700.0
2011-06-03 15:00:00,51.71,51.71,51.64,51.67,27400.0,45.7967,45.7967,45.7347,45.7612,27400.0
2011-06-03 15:05:00,51.67,51.68,51.6,51.63,19800.0,45.7612,45.7701,45.6992,45.7258,19800.0
2011-06-03 15:10:00,51.63,51.64,51.55,51.57,23800.0,45.7258,45.7347,45.655,45.6727,23800.0
2011-06-03 15:15:00,51.57,51.58,51.49,51.5,42200.0,45.6727,45.6815,45.6018,45.6107,42200.0
2011-06-03 15:20:00,51.51,51.57,51.49,51.54,37600.0,45.6195,45.6727,45.6018,45.6461,37600.0
2011-06-03 15:25:00,51.54,51.54,51.51,51.54,34400.0,45.6461,45.6461,45.6195,45.6461,34400.0
2011-06-03 15:30:00,51.53,51.62,51.52,51.57,57100.0,45.6372,45.7169,45.6284,45.6727,57100.0
2011-06-03 15:35:00,51.57,51.64,51.52,51.64,60000.0,45.6727,45.7347,45.6284,45.7347,60000.0
2011-06-03 15:40:00,51.64,51.66,51.6,51.61,70300.0,45.7347,45.7524,45.6992,45.7081,70300.0
2011-06-03 15:45:00,51.6,51.61,51.53,51.55,79200.0,45.6992,45.7081,45.6372,45.655,79200.0
2011-06-03 15:50:00,51.55,51.55,51.39,51.39,95800.0,45.655,45.655,45.5132,45.5132,95800.0
2011-06-03 15:55:00,51.39,51.46,51.39,51.42,124700.0,45.5132,45.5752,45.5132,45.5398,124700.0
2011-06-06 09:30:00,51.05,51.19,50.99,51.13,102000.0,45.2121,45.3361,45.159,45.283,102000.0
2011-06-06 09:35:00,51.12,51.22,51.12,51.19,32500.0,45.2741,45.3627,45.2741,45.3361,32500.0
2011-06-06 09:40:00,51.19,51.25,51.09,51.25,29700.0,45.3361,45.3893,45.2476,45.3893,29700.0
2011-06-06 09:45:00,51.23,51.23,51.1,51.12,30600.0,45.3715,45.3715,45.2564,45.2741,30600.0
2011-06-06 09:50:00,51.1,51.23,51.09,51.22,60000.0,45.2564,45.3715,45.2476,45.3627,60000.0
2011-06-06 09:55:00,51.22,51.22,51.01,51.07,32700.0,45.3627,45.3627,45.1767,45.2298,32700.0
2011-06-06 10:00:00,51.07,51.13,50.98,50.98,48900.0,45.2298,45.283,45.1501,45.1501,48900.0
2011-06-06 10:05:00,50.99,50.99,50.88,50.89,35400.0,45.159,45.159,45.0616,45.0704,35400.0
2011-06-06 10:10:00,50.9,51.03,50.9,50.97,16600.0,45.0793,45.1944,45.0793,45.1413,16600.0
2011-06-06 10:15:00,50.98,51.01,50.88,50.93,19800.0,45.1501,45.1767,45.0616,45.1059,19800.0
2011-06-06 10:20:00,50.93,51.04,50.88,51.02,34600.0,45.1059,45.2033,45.0616,45.1856,34600.0
2011-06-06 10:25:00,51.01,51.1,51.01,51.06,33800.0,45.1767,45.2564,45.1767,45.221,33800.0
2011-06-06 10:30:00,51.07,51.17,51.06,51.08,39000.0,45.2298,45.3184,45.221,45.2387,39000.0
2011-06-06 10:35:00,51.07,51.1,51.01,51.01,11900.0,45.2298,45.2564,45.1767,45.1767,11900.0
2011-06-06 10:40:00,51.01,51.05,50.97,51.01,17300.0,45.1767,45.2121,45.1413,45.1767,17300.0
2011-06-06 10:45:00,51.02,51.07,50.98,51.06,14900.0,45.1856,45.2298,45.1501,45.221,14900.0
2011-06-06 10:50:00,51.07,51.16,51.03,51.1,30700.0,45.2298,45.3096,45.1944,45.2564,30700.0
2011-06-06 10:55:00,51.09,51.09,51.01,51.01,20300.0,45.2476,45.2476,45.1767,45.1767,20300.0
2011-06-06 11:00:00,51.01,51.15,50.99,51.12,32200.0,45.1767,45.3007,45.159,45.2741,32200.0
2011-06-06 11:05:00,51.12,51.16,51.1,51.13,36400.0,45.2741,45.3096,45.2564,45.283,36400.0
2011-06-06 11:10:00,51.13,51.17,51.11,51.15,18200.0,45.283,45.3184,45.2653,45.3007,18200.0
2011-06-06 11:15:00,51.16,51.17,51.11,51.12,30900.0,45.3096,45.3184,45.2653,45.2741,30900.0
2011-06-06 11:20:00,51.12,51.15,51.12,51.13,19900.0,45.2741,45.3007,45.2741,45.283,19900.0
2011-06-06 11:25:00,51.13,51.15,51.09,51.1,17600.0,45.283,45.3007,45.2476,45.2564,17600.0
2011-06-06 11:30:00,51.09,51.14,51.07,51.13,15600.0,45.2476,45.2918,45.2298,45.283,15600.0
2011-06-06 11:35:00,51.14,51.17,51.11,51.12,25900.0,45.2918,45.3184,45.2653,45.2741,25900.0
2011-06-06 11:40:00,51.13,51.16,51.1,51.1,24000.0,45.283,45.3096,45.2564,45.2564,24000.0
2011-06-06 11:45:00,51.11,51.14,51.09,51.11,14100.0,45.2653,45.2918,45.2476,45.2653,14100.0
2011-06-06 11:50:00,51.12,51.14,51.1,51.12,12100.0,45.2741,45.2918,45.2564,45.2741,12100.0
2011-06-06 11:55:00,51.14,51.17,51.13,51.13,17200.0,45.2918,45.3184,45.283,45.283,17200.0
2011-06-06 12:00:00,51.12,51.17,51.11,51.13,45400.0,45.2741,45.3184,45.2653,45.283,45400.0
2011-06-06 12:05:00,51.11,51.15,51.1,51.15,28400.0,45.2653,45.3007,45.2564,45.3007,28400.0
2011-06-06 12:10:00,51.15,51.16,51.09,51.14,36200.0,45.3007,45.3096,45.2476,45.2918,36200.0
2011-06-06 12:15:00,51.14,51.16,51.13,51.15,9900.0,45.2918,45.3096,45.283,45.3007,9900.0
2011-06-06 12:20:00,51.15,51.19,51.14,51.17,20000.0,45.3007,45.3361,45.2918,45.3184,20000.0
2011-06-06 12:25:00,51.18,51.23,51.17,51.19,18300.0,45.3273,45.3715,45.3184,45.3361,18300.0
2011-06-06 12:30:00,51.18,51.2,51.15,51.15,25200.0,45.3273,45.345,45.3007,45.3007,25200.0
2011-06-06 12:35:00,51.15,51.18,51.14,51.17,20200.0,45.3007,45.3273,45.2918,45.3184,20200.0
2011-06-06 12:40:00,51.17,51.17,51.09,51.13,18200.0,45.3184,45.3184,45.2476,45.283,18200.0
2011-06-06 12:45:00,51.13,51.14,51.11,51.13,7800.0,45.283,45.2918,45.2653,45.283,7800.0
2011-06-06 12:50:00,51.13,51.18,51.13,51.17,17100.0,45.283,45.3273,45.283,45.3184,17100.0
2011-06-06 12:55:00,51.17,51.19,51.12,51.17,17600.0,45.3184,45.3361,45.2741,45.3184,17600.0
2011-06-06 13:00:00,51.17,51.17,51.11,51.11,15600.0,45.3184,45.3184,45.2653,45.2653,15600.0
2011-06-06 13:05:00,51.11,51.16,51.11,51.15,22600.0,45.2653,45.3096,45.2653,45.3007,22600.0
2011-06-06 13:10:00,51.16,51.21,51.15,51.2,26900.0,45.3096,45.3538,45.3007,45.345,26900.0
2011-06-06 13:15:00,51.2,51.24,51.19,51.21,29800.0,45.345,45.3804,45.3361,45.3538,29800.0
2011-06-06 13:20:00,51.21,51.23,51.18,51.2,29800.0,45.3538,45.3715,45.3273,45.345,29800.0
2011-06-06 13:25:00,51.21,51.22,51.17,51.19,12800.0,45.3538,45.3627,45.3184,45.3361,12800.0
2011-06-06 13:30:00,51.19,51.2,51.14,51.14,25600.0,45.3361,45.345,45.2918,45.2918,25600.0
2011-06-06 13:35:00,51.14,51.21,51.14,51.2,16600.0,45.2918,45.3538,45.2918,45.345,16600.0
2011-06-06 13:40:00,51.2,51.2,51.05,51.06,28700.0,45.345,45.345,45.2121,45.221,28700.0
2011-06-06 13:45:00,51.06,51.13,51.01,51.13,22400.0,45.221,45.283,45.1767,45.283,22400.0
2011-06-06 13:50:00,51.13,51.24,51.13,51.23,35000.0,45.283,45.3804,45.283,45.3715,35000.0
2011-06-06 13:55:00,51.24,51.27,51.21,51.22,38500.0,45.3804,45.407,45.3538,45.3627,38500.0
2011-06-06 14:00:00,51.22,51.3,51.22,51.29,22100.0,45.3627,45.4335,45.3627,45.4247,22100.0
2011-06-06 14:05:00,51.29,51.39,51.27,51.38,18500.0,45.4247,45.5132,45.407,45.5044,18500.0
2011-06-06 14:10:00,51.38,51.39,51.34,51.35,13300.0,45.5044,45.5132,45.469,45.4778,13300.0
2011-06-06 14:15:00,51.35,51.4,51.32,51.4,22000.0,45.4778,45.5221,45.4513,45.5221,22000.0
2011-06-06 14:20:00,51.4,51.45,51.39,51.42,20500.0,45.5221,45.5664,45.5132,45.5398,20500.0
2011-06-06 14:25:00,51.41,51.41,51.34,51.34,15700.0,45.531,45.531,45.469,45.469,15700.0
2011-06-06 14:30:00,51.34,51.39,51.33,51.39,14700.0,45.469,45.5132,45.4601,45.5132,14700.0
2011-06-06 14:35:00,51.39,51.42,51.37,51.38,14600.0,45.5132,45.5398,45.4955,45.5044,14600.0
2011-06-06 14:40:00,51.38,51.42,51.36,51.42,21000.0,45.5044,45.5398,45.4867,45.5398,21000.0
2011-06-06 14:45:00,51.42,51.44,51.29,51.33,32700.0,45.5398,45.5575,45.4247,45.4601,32700.0
2011-06-06 14:50:00,51.34,51.34,51.27,51.29,31900.0,45.469,45.469,45.407,45.4247,31900.0
2011-06-06 14:55:00,51.29,51.32,51.24,51.31,23300.0,45.4247,45.4513,45.3804,45.4424,23300.0
2011-06-06 15:00:00,51.3,51.36,51.3,51.31,28800.0,45.4335,45.4867,45.4335,45.4424,28800.0
2011-06-06 15:05:00,51.3,51.3,51.25,51.28,25700.0,45.4335,45.4335,45.3893,45.4158,25700.0
2011-06-06 15:10:00,51.28,51.28,51.16,51.22,33300.0,45.4158,45.4158,45.3096,45.3627,33300.0
2011-06-06 15:15:00,51.22,51.25,51.2,51.21,43300.0,45.3627,45.3893,45.345,45.3538,43300.0
2011-06-06 15:20:00,51.21,51.25,51.19,51.23,39700.0,45.3538,45.3893,45.3361,45.3715,39700.0
2011-06-06 15:25:00,51.23,51.24,51.18,51.2,36300.0,45.3715,45.3804,45.3273,45.345,36300.0
2011-06-06 15:30:00,51.19,51.33,51.19,51.32,80700.0,45.3361,45.4601,45.3361,45.4513,80700.0
2011-06-06 15:35:00,51.31,51.31,51.24,51.27,39500.0,45.4424,45.4424,45.3804,45.407,39500.0
2011-06-06 15:40:00,51.27,51.39,51.27,51.35,46900.0,45.407,45.5132,45.407,45.4778,46900.0
2011-06-06 15:45:00,51.35,51.35,51.26,51.28,54800.0,45.4778,45.4778,45.3981,45.4158,54800.0
2011-06-06 15:50:00,51.28,51.28,51.18,51.21,51900.0,45.4158,45.4158,45.3273,45.3538,51900.0
2011-06-06 15:55:00,51.22,51.26,51.17,51.19,90600.0,45.3627,45.3981,45.3184,45.3361,90600.0
2011-06-07 09:30:00,51.36,51.36,51.05,51.18,49900.0,45.4867,45.4867,45.2121,45.3273,49900.0
2011-06-07 09:35:00,51.18,51.18,51.03,51.06,35100.0,45.3273,45.3273,45.1944,45.221,35100.0
2011-06-07 09:40:00,51.06,51.08,50.97,51.08,59100.0,45.221,45.2387,45.1413,45.2387,59100.0
2011-06-07 09:45:00,51.07,51.07,50.97,51.0,49100.0,45.2298,45.2298,45.1413,45.1678,49100.0
2011-06-07 09:50:00,51.01,51.03,50.95,51.03,48600.0,45.1767,45.1944,45.1236,45.1944,48600.0
2011-06-07 09:55:00,51.02,51.09,51.01,51.08,20500.0,45.1856,45.2476,45.1767,45.2387,20500.0
2011-06-07 10:00:00,51.09,51.19,51.09,51.16,32200.0,45.2476,45.3361,45.2476,45.3096,32200.0
2011-06-07 10:05:00,51.17,51.25,51.16,51.2,72600.0,45.3184,45.3893,45.3096,45.345,72600.0
2011-06-07 10:10:00,51.2,51.22,51.14,51.22,39500.0,45.345,45.3627,45.2918,45.3627,39500.0
2011-06-07 10:15:00,51.23,51.32,51.23,51.3,29500.0,45.3715,45.4513,45.3715,45.4335,29500.0
2011-06-07 10:20:00,51.3,51.34,51.25,51.31,43900.0,45.4335,45.469,45.3893,45.4424,43900.0
2011-06-07 10:25:00,51.32,51.36,51.29,51.33,26700.0,45.4513,45.4867,45.4247,45.4601,26700.0
2011-06-07 10:30:00,51.34,51.37,51.34,51.36,17500.0,45.469,45.4955,45.469,45.4867,17500.0
2011-06-07 10:35:00,51.37,51.47,51.37,51.46,15800.0,45.4955,45.5841,45.4955,45.5752,15800.0
2011-06-07 10:40:00,51.46,51.5,51.39,51.41,30700.0,45.5752,45.6107,45.5132,45.531,30700.0
2011-06-07 10:45:00,51.41,51.45,51.38,51.44,25600.0,45.531,45.5664,45.5044,45.5575,25600.0
2011-06-07 10:50:00,51.46,51.55,51.45,51.52,17300.0,45.5752,45.655,45.5664,45.6284,17300.0
2011-06-07 10:55:00,51.52,51.56,51.51,51.52,10700.0,45.6284,45.6638,45.6195,45.6284,10700.0
2011-06-07 11:00:00,51.51,51.53,51.41,51.47,44500.0,45.6195,45.6372,45.531,45.5841,44500.0
2011-06-07 11:05:00,51.48,51.49,51.45,51.49,23400.0,45.593,45.6018,45.5664,45.6018,23400.0
2011-06-07 11:10:00,51.48,51.48,51.45,51.47,14000.0,45.593,45.593,45.5664,45.5841,14000.0
2011-06-07 11:15:00,51.47,51.5,51.47,51.48,21500.0,45.5841,45.6107,45.5841,45.593,21500.0
2011-06-07 11:20:00,51.49,51.52,51.47,51.51,20900.0,45.6018,45.6284,45.5841,45.6195,20900.0
2011-06-07 11:25:00,51.51,51.52,51.45,51.47,52800.0,45.6195,45.6284,45.5664,45.5841,52800.0
2011-06-07 11:30:00,51.46,51.52,51.44,51.5,77300.0,45.5752,45.6284,45.5575,45.6107,77300.0
2011-06-07 11:35:00,51.51,51.52,51.46,51.49,27600.0,45.6195,45.6284,45.5752,45.6018,27600.0
2011-06-07 11:40:00,51.49,51.52,51.45,51.46,17300.0,45.6018,45.6284,45.5664,45.5752,17300.0
2011-06-07 11:45:00,51.47,51.54,51.47,51.53,8400.0,45.5841,45.6461,45.5841,45.6372,8400.0
2011-06-07 11:50:00,51.53,51.62,51.53,51.57,19800.0,45.6372,45.7169,45.6372,45.6727,19800.0
2011-06-07 11:55:00,51.57,51.58,51.51,51.57,11000.0,45.6727,45.6815,45.6195,45.6727,11000.0
2011-06-07 12:00:00,51.57,51.6,51.55,51.58,18000.0,45.6727,45.6992,45.655,45.6815,18000.0
2011-06-07 12:05:00,51.57,51.64,51.56,51.63,11800.0,45.6727,45.7347,45.6638,45.7258,11800.0
2011-06-07 12:10:00,51.63,51.65,51.63,51.65,4900.0,45.7258,45.7435,45.7258,45.7435,4900.0
2011-06-07 12:15:00,51.64,51.65,51.58,51.6,13600.0,45.7347,45.7435,45.6815,45.6992,13600.0
2011-06-07 12:20:00,51.6,51.63,51.59,51.63,6900.0,45.6992,45.7258,45.6904,45.7258,6900.0
2011-06-07 12:25:00,51.64,51.67,51.6,51.62,31400.0,45.7347,45.7612,45.6992,45.7169,31400.0
2011-06-07 12:30:00,51.63,51.68,51.63,51.67,17900.0,45.7258,45.7701,45.7258,45.7612,17900.0
2011-06-07 12:35:00,51.68,51.68,51.58,51.6,24200.0,45.7701,45.7701,45.6815,45.6992,24200.0
2011-06-07 12:40:00,51.61,51.64,51.56,51.62,17900.0,45.7081,45.7347,45.6638,45.7169,17900.0
2011-06-07 12:45:00,51.62,51.63,51.59,51.62,14900.0,45.7169,45.7258,45.6904,45.7169,14900.0
2011-06-07 12:50:00,51.63,51.72,51.63,51.72,16000.0,45.7258,45.8055,45.7258,45.8055,16000.0
2011-06-07 12:55:00,51.71,51.77,51.71,51.77,17400.0,45.7967,45.8498,45.7967,45.8498,17400.0
2011-06-07 13:00:00,51.76,51.8,51.74,51.8,21100.0,45.8409,45.8764,45.8232,45.8764,21100.0
2011-06-07 13:05:00,51.8,51.88,51.8,51.88,38000.0,45.8764,45.9472,45.8764,45.9472,38000.0
2011-06-07 13:10:00,51.87,51.9,51.83,51.86,32300.0,45.9384,45.9649,45.9029,45.9295,32300.0
2011-06-07 13:15:00,51.86,51.88,51.83,51.84,18100.0,45.9295,45.9472,45.9029,45.9118,18100.0
2011-06-07 13:20:00,51.85,51.85,51.8,51.8,10900.0,45.9206,45.9206,45.8764,45.8764,10900.0
2011-06-07 13:25:00,51.81,51.85,51.81,51.85,14400.0,45.8852,45.9206,45.8852,45.9206,14400.0
2011-06-07 13:30:00,51.85,51.89,51.85,51.88,19100.0,45.9206,45.9561,45.9206,45.9472,19100.0
2011-06-07 13:35:00,51.88,51.88,51.8,51.8,21100.0,45.9472,45.9472,45.8764,45.8764,21100.0
2011-06-07 13:40:00,51.81,51.81,51.76,51.76,15000.0,45.8852,45.8852,45.8409,45.8409,15000.0
2011-06-07 13:45:00,51.77,51.79,51.72,51.73,23000.0,45.8498,45.8675,45.8055,45.8144,23000.0
2011-06-07 13:50:00,51.72,51.74,51.71,51.73,16900.0,45.8055,45.8232,45.7967,45.8144,16900.0
2011-06-07 13:55:00,51.74,51.74,51.7,51.7,24900.0,45.8232,45.8232,45.7878,45.7878,24900.0
2011-06-07 14:00:00,51.7,51.79,51.69,51.79,25800.0,45.7878,45.8675,45.7789,45.8675,25800.0
2011-06-07 14:05:00,51.8,51.85,51.78,51.83,15700.0,45.8764,45.9206,45.8587,45.9029,15700.0
2011-06-07 14:10:00,51.82,51.83,51.77,51.79,41200.0,45.8941,45.9029,45.8498,45.8675,41200.0
2011-06-07 14:15:00,51.78,51.84,51.77,51.83,25700.0,45.8587,45.9118,45.8498,45.9029,25700.0
2011-06-07 14:20:00,51.85,51.9,51.84,51.89,27600.0,45.9206,45.9649,45.9118,45.9561,27600.0
2011-06-07 14:25:00,51.89,51.94,51.88,51.93,16800.0,45.9561,46.0004,45.9472,45.9915,16800.0
2011-06-07 14:30:00,51.93,51.94,51.85,51.88,43100.0,45.9915,46.0004,45.9206,45.9472,43100.0
2011-06-07 14:35:00,51.88,51.92,51.87,51.9,15500.0,45.9472,45.9826,45.9384,45.9649,15500.0
2011-06-07 14:40:00,51.91,51.93,51.86,51.92,22800.0,45.9738,45.9915,45.9295,45.9826,22800.0
2011-06-07 14:45:00,51.92,51.95,51.88,51.89,20600.0,45.9826,46.0092,45.9472,45.9561,20600.0
2011-06-07 14:50:00,51.89,51.89,51.79,51.81,26100.0,45.9561,45.9561,45.8675,45.8852,26100.0
2011-06-07 14:55:00,51.81,51.87,51.78,51.86,22700.0,45.8852,45.9384,45.8587,45.9295,22700.0
2011-06-07 15:00:00,51.86,51.92,51.84,51.91,31600.0,45.9295,45.9826,45.9118,45.9738,31600.0
2011-06-07 15:05:00,51.92,51.93,51.87,51.87,29300.0,45.9826,45.9915,45.9384,45.9384,29300.0
2011-06-07 15:10:00,51.86,51.93,51.86,51.92,25000.0,45.9295,45.9915,45.9295,45.9826,25000.0
2011-06-07 15:15:00,51.93,51.98,51.92,51.92,37800.0,45.9915,46.0358,45.9826,45.9826,37800.0
2011-06-07 15:20:00,51.93,51.93,51.8,51.85,59300.0,45.9915,45.9915,45.8764,45.9206,59300.0
2011-06-07 15:25:00,51.85,51.87,51.84,51.86,26200.0,45.9206,45.9384,45.9118,45.9295,26200.0
2011-06-07 15:30:00,51.85,51.86,51.79,51.82,44600.0,45.9206,45.9295,45.8675,45.8941,44600.0
2011-06-07 15:35:00,51.82,51.84,51.79,51.81,32300.0,45.8941,45.9118,45.8675,45.8852,32300.0
2011-06-07 15:40:00,51.8,51.81,51.7,51.72,54800.0,45.8764,45.8852,45.7878,45.8055,54800.0
2011-06-07 15:45:00,51.73,51.8,51.7,51.71,78900.0,45.8144,45.8764,45.7878,45.7967,78900.0
2011-06-07 15:50:00,51.71,51.71,51.65,51.7,63500.0,45.7967,45.7967,45.7435,45.7878,63500.0
2011-06-07 15:55:00,51.7,51.7,51.54,51.56,93200.0,45.7878,45.7878,45.6461,45.6638,93200.0
2011-06-08 09:30:00,51.25,51.55,51.06,51.45,50400.0,45.3893,45.655,45.221,45.5664,50400.0
2011-06-08 09:35:00,51.43,51.45,51.35,51.36,26700.0,45.5487,45.5664,45.4778,45.4867,26700.0
2011-06-08 09:40:00,51.35,51.46,51.35,51.44,15100.0,45.4778,45.5752,45.4778,45.5575,15100.0
2011-06-08 09:45:00,51.43,51.44,51.33,51.34,22400.0,45.5487,45.5575,45.4601,45.469,22400.0
2011-06-08 09:50:00,51.35,51.35,51.28,51.32,16100.0,45.4778,45.4778,45.4158,45.4513,16100.0
2011-06-08 09:55:00,51.31,51.32,51.19,51.22,20600.0,45.4424,45.4513,45.3361,45.3627,20600.0
2011-06-08 10:00:00,51.22,51.27,51.22,51.23,20000.0,45.3627,45.407,45.3627,45.3715,20000.0
2011-06-08 10:05:00,51.23,51.24,51.18,51.19,24900.0,45.3715,45.3804,45.3273,45.3361,24900.0
2011-06-08 10:10:00,51.19,51.24,51.16,51.23,27900.0,45.3361,45.3804,45.3096,45.3715,27900.0
2011-06-08 10:15:00,51.22,51.3,51.2,51.21,21400.0,45.3627,45.4335,45.345,45.3538,21400.0
2011-06-08 10:20:00,51.21,51.24,51.19,51.24,17400.0,45.3538,45.3804,45.3361,45.3804,17400.0
2011-06-08 10:25:00,51.25,51.37,51.22,51.34,36700.0,45.3893,45.4955,45.3627,45.469,36700.0
2011-06-08 10:30:00,51.34,51.35,51.23,51.24,23500.0,45.469,45.4778,45.3715,45.3804,23500.0
2011-06-08 10:35:00,51.24,51.28,51.22,51.23,22300.0,45.3804,45.4158,45.3627,45.3715,22300.0
2011-06-08 10:40:00,51.23,51.23,51.17,51.18,19000.0,45.3715,45.3715,45.3184,45.3273,19000.0
2011-06-08 10:45:00,51.18,51.34,51.18,51.34,31500.0,45.3273,45.469,45.3273,45.469,31500.0
2011-06-08 10:50:00,51.34,51.36,51.25,51.25,15200.0,45.469,45.4867,45.3893,45.3893,15200.0
2011-06-08 10:55:00,51.25,51.25,51.18,51.23,19100.0,45.3893,45.3893,45.3273,45.3715,19100.0
2011-06-08 11:00:00,51.23,51.28,51.2,51.28,21000.0,45.3715,45.4158,45.345,45.4158,21000.0
2011-06-08 11:05:00,51.29,51.3,51.19,51.23,47700.0,45.4247,45.4335,45.3361,45.3715,47700.0
2011-06-08 11:10:00,51.23,51.23,51.07,51.07,39000.0,45.3715,45.3715,45.2298,45.2298,39000.0
2011-06-08 11:15:00,51.06,51.07,50.99,51.05,66800.0,45.221,45.2298,45.159,45.2121,66800.0
2011-06-08 11:20:00,51.05,51.09,51.0,51.07,41100.0,45.2121,45.2476,45.1678,45.2298,41100.0
2011-06-08 11:25:00,51.07,51.08,50.96,51.0,27500.0,45.2298,45.2387,45.1324,45.1678,27500.0
2011-06-08 11:30:00,50.99,51.05,50.94,51.04,21700.0,45.159,45.2121,45.1147,45.2033,21700.0
2011-06-08 11:35:00,51.04,51.12,51.04,51.1,24800.0,45.2033,45.2741,45.2033,45.2564,24800.0
2011-06-08 11:40:00,51.11,51.14,51.08,51.09,26100.0,45.2653,45.2918,45.2387,45.2476,26100.0
2011-06-08 11:45:00,51.08,51.12,51.04,51.07,23400.0,45.2387,45.2741,45.2033,45.2298,23400.0
2011-06-08 11:50:00,51.06,51.09,51.02,51.09,36900.0,45.221,45.2476,45.1856,45.2476,36900.0
2011-06-08 11:55:00,51.1,51.14,51.06,51.14,33200.0,45.2564,45.2918,45.221,45.2918,33200.0
2011-06-08 12:00:00,51.14,51.16,51.11,51.11,23900.0,45.2918,45.3096,45.2653,45.2653,23900.0
2011-06-08 12:05:00,51.11,51.15,51.1,51.14,17300.0,45.2653,45.3007,45.2564,45.2918,17300.0
2011-06-08 12:10:00,51.15,51.17,51.11,51.11,23300.0,45.3007,45.3184,45.2653,45.2653,23300.0
2011-06-08 12:15:00,51.11,51.12,51.07,51.09,25800.0,45.2653,45.2741,45.2298,45.2476,25800.0
2011-06-08 12:20:00,51.08,51.1,51.01,51.02,38700.0,45.2387,45.2564,45.1767,45.1856,38700.0
2011-06-08 12:25:00,51.03,51.07,51.02,51.05,18400.0,45.1944,45.2298,45.1856,45.2121,18400.0
2011-06-08 12:30:00,51.05,51.09,51.03,51.08,57300.0,45.2121,45.2476,45.1944,45.2387,57300.0
2011-06-08 12:35:00,51.07,51.11,51.04,51.1,25300.0,45.2298,45.2653,45.2033,45.2564,25300.0
2011-06-08 12:40:00,51.1,51.12,51.08,51.1,15600.0,45.2564,45.2741,45.2387,45.2564,15600.0
2011-06-08 12:45:00,51.09,51.17,51.09,51.12,27100.0,45.2476,45.3184,45.2476,45.2741,27100.0
2011-06-08 12:50:00,51.12,51.19,51.11,51.15,22400.0,45.2741,45.3361,45.2653,45.3007,22400.0
2011-06-08 12:55:00,51.15,51.25,51.14,51.24,25100.0,45.3007,45.3893,45.2918,45.3804,25100.0
2011-06-08 13:00:00,51.24,51.26,51.2,51.21,28900.0,45.3804,45.3981,45.345,45.3538,28900.0
2011-06-08 13:05:00,51.22,51.29,51.21,51.23,21100.0,45.3627,45.4247,45.3538,45.3715,21100.0
2011-06-08 13:10:00,51.22,51.22,51.16,51.18,14500.0,45.3627,45.3627,45.3096,45.3273,14500.0
2011-06-08 13:15:00,51.18,51.18,51.13,51.15,15800.0,45.3273,45.3273,45.283,45.3007,15800.0
2011-06-08 13:20:00,51.14,51.17,51.09,51.1,16000.0,45.2918,45.3184,45.2476,45.2564,16000.0
2011-06-08 13:25:00,51.1,51.12,51.06,51.1,16100.0,45.2564,45.2741,45.221,45.2564,16100.0
2011-06-08 13:30:00,51.1,51.12,50.99,51.01,24000.0,45.2564,45.2741,45.159,45.1767,24000.0
2011-06-08 13:35:00,51.02,51.02,50.88,50.88,39400.0,45.1856,45.1856,45.0616,45.0616,39400.0
2011-06-08 13:40:00,50.88,50.93,50.85,50.89,24300.0,45.0616,45.1059,45.035,45.0704,24300.0
2011-06-08 13:45:00,50.89,50.96,50.88,50.94,41400.0,45.0704,45.1324,45.0616,45.1147,41400.0
2011-06-08 13:50:00,50.94,50.95,50.9,50.93,33900.0,45.1147,45.1236,45.0793,45.1059,33900.0
2011-06-08 13:55:00,50.91,50.91,50.84,50.91,22100.0,45.0881,45.0881,45.0261,45.0881,22100.0
2011-06-08 14:00:00,50.91,51.01,50.88,50.97,31600.0,45.0881,45.1767,45.0616,45.1413,31600.0
2011-06-08 14:05:00,50.98,51.04,50.97,51.01,28300.0,45.1501,45.2033,45.1413,45.1767,28300.0
2011-06-08 14:10:00,51.0,51.05,50.98,51.04,43200.0,45.1678,45.2121,45.1501,45.2033,43200.0
2011-06-08 14:15:00,51.04,51.06,51.01,51.02,21700.0,45.2033,45.221,45.1767,45.1856,21700.0
2011-06-08 14:20:00,51.02,51.03,50.96,50.97,99800.0,45.1856,45.1944,45.1324,45.1413,99800.0
2011-06-08 14:25:00,50.98,51.05,50.98,51.03,21200.0,45.1501,45.2121,45.1501,45.1944,21200.0
2011-06-08 14:30:00,51.04,51.14,51.04,51.11,18100.0,45.2033,45.2918,45.2033,45.2653,18100.0
2011-06-08 14:35:00,51.11,51.19,51.11,51.15,28600.0,45.2653,45.3361,45.2653,45.3007,28600.0
2011-06-08 14:40:00,51.14,51.16,51.1,51.1,22200.0,45.2918,45.3096,45.2564,45.2564,22200.0
2011-06-08 14:45:00,51.09,51.11,51.07,51.08,15800.0,45.2476,45.2653,45.2298,45.2387,15800.0
2011-06-08 14:50:00,51.08,51.11,51.05,51.11,11700.0,45.2387,45.2653,45.2121,45.2653,11700.0
2011-06-08 14:55:00,51.1,51.14,51.06,51.08,25600.0,45.2564,45.2918,45.221,45.2387,25600.0
2011-06-08 15:00:00,51.08,51.1,51.03,51.07,37000.0,45.2387,45.2564,45.1944,45.2298,37000.0
2011-06-08 15:05:00,51.07,51.07,51.02,51.04,34200.0,45.2298,45.2298,45.1856,45.2033,34200.0
2011-06-08 15:10:00,51.04,51.06,51.0,51.01,36700.0,45.2033,45.221,45.1678,45.1767,36700.0
2011-06-08 15:15:00,51.01,51.03,50.95,51.01,43600.0,45.1767,45.1944,45.1236,45.1767,43600.0
2011-06-08 15:20:00,51.01,51.03,50.94,50.96,53900.0,45.1767,45.1944,45.1147,45.1324,53900.0
2011-06-08 15:25:00,50.97,51.01,50.95,50.98,47600.0,45.1413,45.1767,45.1236,45.1501,47600.0
2011-06-08 15:30:00,50.98,51.04,50.98,51.0,40300.0,45.1501,45.2033,45.1501,45.1678,40300.0
2011-06-08 15:35:00,51.01,51.06,50.97,51.02,50000.0,45.1767,45.221,45.1413,45.1856,50000.0
2011-06-08 15:40:00,51.03,51.05,51.0,51.05,31100.0,45.1944,45.2121,45.1678,45.2121,31100.0
2011-06-08 15:45:00,51.06,51.15,51.05,51.07,42100.0,45.221,45.3007,45.2121,45.2298,42100.0
2011-06-08 15:50:00,51.07,51.08,51.03,51.04,54700.0,45.2298,45.2387,45.1944,45.2033,54700.0
2011-06-08 15:55:00,51.04,51.06,50.99,51.0,63400.0,45.2033,45.221,45.159,45.1678,63400.0
2011-06-09 09:30:00,51.16,51.16,50.78,50.83,37600.0,45.3096,45.3096,44.973,45.0173,37600.0
2011-06-09 09:35:00,50.84,50.94,50.81,50.82,26400.0,45.0261,45.1147,44.9996,45.0084,26400.0
2011-06-09 09:40:00,50.82,50.89,50.77,50.81,28900.0,45.0084,45.0704,44.9642,44.9996,28900.0
2011-06-09 09:45:00,50.8,50.84,50.73,50.84,14400.0,44.9907,45.0261,44.9287,45.0261,14400.0
2011-06-09 09:50:00,50.84,50.86,50.77,50.85,15800.0,45.0261,45.0439,44.9642,45.035,15800.0
2011-06-09 09:55:00,50.85,50.86,50.77,50.84,22600.0,45.035,45.0439,44.9642,45.0261,22600.0
2011-06-09 10:00:00,50.85,51.0,50.85,50.98,22600.0,45.035,45.1678,45.035,45.1501,22600.0
2011-06-09 10:05:00,50.98,50.98,50.88,50.88,19200.0,45.1501,45.1501,45.0616,45.0616,19200.0
2011-06-09 10:10:00,50.87,50.99,50.86,50.9,24100.0,45.0527,45.159,45.0439,45.0793,24100.0
2011-06-09 10:15:00,50.91,50.93,50.85,50.86,27000.0,45.0881,45.1059,45.035,45.0439,27000.0
2011-06-09 10:20:00,50.86,50.88,50.8,50.8,19800.0,45.0439,45.0616,44.9907,44.9907,19800.0
2011-06-09 10:25:00,50.8,50.83,50.73,50.73,26400.0,44.9907,45.0173,44.9287,44.9287,26400.0
2011-06-09 10:30:00,50.74,50.83,50.73,50.77,38500.0,44.9376,45.0173,44.9287,44.9642,38500.0
2011-06-09 10:35:00,50.77,50.77,50.71,50.73,13000.0,44.9642,44.9642,44.911,44.9287,13000.0
2011-06-09 10:40:00,50.72,50.8,50.72,50.8,20500.0,44.9199,44.9907,44.9199,44.9907,20500.0
2011-06-09 10:45:00,50.79,50.87,50.78,50.87,21400.0,44.9819,45.0527,44.973,45.0527,21400.0
2011-06-09 10:50:00,50.88,50.91,50.76,50.76,25900.0,45.0616,45.0881,44.9553,44.9553,25900.0
2011-06-09 10:55:00,50.76,50.77,50.71,50.72,21400.0,44.9553,44.9642,44.911,44.9199,21400.0
2011-06-09 11:00:00,50.72,50.79,50.7,50.77,36700.0,44.9199,44.9819,44.9022,44.9642,36700.0
2011-06-09 11:05:00,50.78,50.81,50.65,50.65,37100.0,44.973,44.9996,44.8579,44.8579,37100.0
2011-06-09 11:10:00,50.65,50.67,50.61,50.62,28200.0,44.8579,44.8756,44.8224,44.8313,28200.0
2011-06-09 11:15:00,50.61,50.65,50.57,50.63,37800.0,44.8224,44.8579,44.787,44.8402,37800.0
2011-06-09 11:20:00,50.63,50.68,50.62,50.66,50600.0,44.8402,44.8844,44.8313,44.8667,50600.0
2011-06-09 11:25:00,50.66,50.66,50.57,50.63,29200.0,44.8667,44.8667,44.787,44.8402,29200.0
2011-06-09 11:30:00,50.63,50.82,50.63,50.8,76500.0,44.8402,45.0084,44.8402,44.9907,76500.0
2011-06-09 11:35:00,50.79,50.86,50.79,50.8,15600.0,44.9819,45.0439,44.9819,44.9907,15600.0
2011-06-09 11:40:00,50.8,50.81,50.78,50.79,5700.0,44.9907,44.9996,44.973,44.9819,5700.0
2011-06-09 11:45:00,50.79,50.83,50.77,50.82,26800.0,44.9819,45.0173,44.9642,45.0084,26800.0
2011-06-09 11:50:00,50.83,50.95,50.82,50.89,25200.0,45.0173,45.1236,45.0084,45.0704,25200.0
2011-06-09 11:55:00,50.9,50.92,50.87,50.87,11500.0,45.0793,45.097,45.0527,45.0527,11500.0
2011-06-09 12:00:00,50.87,50.93,50.87,50.93,20300.0,45.0527,45.1059,45.0527,45.1059,20300.0
2011-06-09 12:05:00,50.93,50.96,50.91,50.96,20700.0,45.1059,45.1324,45.0881,45.1324,20700.0
2011-06-09 12:10:00,50.96,50.98,50.9,50.9,35100.0,45.1324,45.1501,45.0793,45.0793,35100.0
2011-06-09 12:15:00,50.9,50.92,50.88,50.91,24000.0,45.0793,45.097,45.0616,45.0881,24000.0
2011-06-09 12:20:00,50.91,50.96,50.9,50.93,22500.0,45.0881,45.1324,45.0793,45.1059,22500.0
2011-06-09 12:25:00,50.94,50.95,50.91,50.94,19000.0,45.1147,45.1236,45.0881,45.1147,19000.0
2011-06-09 12:30:00,50.93,50.98,50.93,50.94,20300.0,45.1059,45.1501,45.1059,45.1147,20300.0
2011-06-09 12:35:00,50.95,50.99,50.95,50.98,18000.0,45.1236,45.159,45.1236,45.1501,18000.0
2011-06-09 12:40:00,50.98,51.04,50.98,51.02,24300.0,45.1501,45.2033,45.1501,45.1856,24300.0
2011-06-09 12:45:00,51.01,51.05,51.0,51.02,21100.0,45.1767,45.2121,45.1678,45.1856,21100.0
2011-06-09 12:50:00,51.02,51.06,51.02,51.05,13200.0,45.1856,45.221,45.1856,45.2121,13200.0
2011-06-09 12:55:00,51.06,51.06,51.03,51.04,18300.0,45.221,45.221,45.1944,45.2033,18300.0
2011-06-09 13:00:00,51.03,51.05,51.01,51.03,19900.0,45.1944,45.2121,45.1767,45.1944,19900.0
2011-06-09 13:05:00,51.03,51.05,51.01,51.05,26800.0,45.1944,45.2121,45.1767,45.2121,26800.0
2011-06-09 13:10:00,51.05,51.11,51.05,51.08,23600.0,45.2121,45.2653,45.2121,45.2387,23600.0
2011-06-09 13:15:00,51.09,51.13,51.09,51.13,10300.0,45.2476,45.283,45.2476,45.283,10300.0
2011-06-09 13:20:00,51.12,51.18,51.12,51.18,15200.0,45.2741,45.3273,45.2741,45.3273,15200.0
2011-06-09 13:25:00,51.18,51.18,51.1,51.1,20300.0,45.3273,45.3273,45.2564,45.2564,20300.0
2011-06-09 13:30:00,51.1,51.11,51.1,51.1,3900.0,45.2564,45.2653,45.2564,45.2564,3900.0
2011-06-09 13:35:00,51.1,51.15,51.1,51.11,24400.0,45.2564,45.3007,45.2564,45.2653,24400.0
2011-06-09 13:40:00,51.1,51.12,51.08,51.09,11700.0,45.2564,45.2741,45.2387,45.2476,11700.0
2011-06-09 13:45:00,51.09,51.09,51.06,51.06,7000.0,45.2476,45.2476,45.221,45.221,7000.0
2011-06-09 13:50:00,51.07,51.16,51.07,51.15,15100.0,45.2298,45.3096,45.2298,45.3007,15100.0
2011-06-09 13:55:00,51.16,51.17,51.12,51.12,17400.0,45.3096,45.3184,45.2741,45.2741,17400.0
2011-06-09 14:00:00,51.12,51.18,51.12,51.18,28200.0,45.2741,45.3273,45.2741,45.3273,28200.0
2011-06-09 14:05:00,51.17,51.18,51.17,51.18,18900.0,45.3184,45.3273,45.3184,45.3273,18900.0
2011-06-09 14:10:00,51.18,51.19,51.13,51.15,30100.0,45.3273,45.3361,45.283,45.3007,30100.0
2011-06-09 14:15:00,51.15,51.17,51.13,51.14,18900.0,45.3007,45.3184,45.283,45.2918,18900.0
2011-06-09 14:20:00,51.14,51.14,51.06,51.1,40900.0,45.2918,45.2918,45.221,45.2564,40900.0
2011-06-09 14:25:00,51.1,51.11,51.05,51.05,13700.0,45.2564,45.2653,45.2121,45.2121,13700.0
2011-06-09 14:30:00,51.06,51.07,51.05,51.06,11300.0,45.221,45.2298,45.2121,45.221,11300.0
2011-06-09 14:35:00,51.05,51.05,51.03,51.03,22500.0,45.2121,45.2121,45.1944,45.1944,22500.0
2011-06-09 14:40:00,51.03,51.08,51.03,51.08,12100.0,45.1944,45.2387,45.1944,45.2387,12100.0
2011-06-09 14:45:00,51.08,51.08,51.05,51.05,13500.0,45.2387,45.2387,45.2121,45.2121,13500.0
2011-06-09 14:50:00,51.05,51.07,51.05,51.05,33200.0,45.2121,45.2298,45.2121,45.2121,33200.0
2011-06-09 14:55:00,51.06,51.1,51.04,51.09,25500.0,45.221,45.2564,45.2033,45.2476,25500.0
2011-06-09 15:00:00,51.09,51.09,51.04,51.04,29700.0,45.2476,45.2476,45.2033,45.2033,29700.0
2011-06-09 15:05:00,51.04,51.05,50.98,50.99,39400.0,45.2033,45.2121,45.1501,45.159,39400.0
2011-06-09 15:10:00,50.98,51.03,50.98,51.03,25400.0,45.1501,45.1944,45.1501,45.1944,25400.0
2011-06-09 15:15:00,51.03,51.03,50.99,51.01,35300.0,45.1944,45.1944,45.159,45.1767,35300.0
2011-06-09 15:20:00,51.01,51.02,50.97,50.98,32600.0,45.1767,45.1856,45.1413,45.1501,32600.0
2011-06-09 15:25:00,50.98,50.98,50.94,50.96,31300.0,45.1501,45.1501,45.1147,45.1324,31300.0
2011-06-09 15:30:00,50.96,50.97,50.89,50.9,46500.0,45.1324,45.1413,45.0704,45.0793,46500.0
2011-06-09 15:35:00,50.9,50.98,50.9,50.96,41400.0,45.0793,45.1501,45.0793,45.1324,41400.0
2011-06-09 15:40:00,50.95,50.96,50.95,50.95,32700.0,45.1236,45.1324,45.1236,45.1236,32700.0
2011-06-09 15:45:00,50.95,50.96,50.77,50.83,122500.0,45.1236,45.1324,44.9642,45.0173,122500.0
2011-06-09 15:50:00,50.83,50.84,50.79,50.8,77300.0,45.0173,45.0261,44.9819,44.9907,77300.0
2011-06-09 15:55:00,50.81,50.83,50.76,50.8,167200.0,44.9996,45.0173,44.9553,44.9907,167200.0
2011-06-10 09:30:00,50.74,50.74,50.37,50.43,70400.0,44.9376,44.9376,44.6099,44.663,70400.0
2011-06-10 09:35:00,50.43,50.68,50.43,50.67,47300.0,44.663,44.8844,44.663,44.8756,47300.0
2011-06-10 09:40:00,50.67,50.83,50.64,50.8,51400.0,44.8756,45.0173,44.849,44.9907,51400.0
2011-06-10 09:45:00,50.8,50.8,50.68,50.7,31900.0,44.9907,44.9907,44.8844,44.9022,31900.0
2011-06-10 09:50:00,50.7,50.73,50.6,50.63,45000.0,44.9022,44.9287,44.8136,44.8402,45000.0
2011-06-10 09:55:00,50.64,50.7,50.62,50.63,18000.0,44.849,44.9022,44.8313,44.8402,18000.0
2011-06-10 10:00:00,50.64,50.64,50.58,50.59,28300.0,44.849,44.849,44.7959,44.8047,28300.0
2011-06-10 10:05:00,50.59,50.59,50.48,50.52,26700.0,44.8047,44.8047,44.7073,44.7427,26700.0
2011-06-10 10:10:00,50.5,50.59,50.5,50.59,25200.0,44.725,44.8047,44.725,44.8047,25200.0
2011-06-10 10:15:00,50.58,50.59,50.54,50.59,14300.0,44.7959,44.8047,44.7605,44.8047,14300.0
2011-06-10 10:20:00,50.59,50.6,50.42,50.44,44100.0,44.8047,44.8136,44.6542,44.6719,44100.0
2011-06-10 10:25:00,50.45,50.5,50.41,50.5,17900.0,44.6807,44.725,44.6453,44.725,17900.0
2011-06-10 10:30:00,50.49,50.53,50.45,50.51,17300.0,44.7162,44.7516,44.6807,44.7339,17300.0
2011-06-10 10:35:00,50.51,50.54,50.48,50.49,17200.0,44.7339,44.7605,44.7073,44.7162,17200.0
2011-06-10 10:40:00,50.49,50.49,50.39,50.48,21100.0,44.7162,44.7162,44.6276,44.7073,21100.0
2011-06-10 10:45:00,50.47,50.47,50.36,50.37,26500.0,44.6985,44.6985,44.601,44.6099,26500.0
2011-06-10 10:50:00,50.38,50.45,50.35,50.39,17300.0,44.6187,44.6807,44.5922,44.6276,17300.0
2011-06-10 10:55:00,50.39,50.43,50.27,50.33,22000.0,44.6276,44.663,44.5213,44.5745,22000.0
2011-06-10 11:00:00,50.32,50.34,50.27,50.33,15300.0,44.5656,44.5833,44.5213,44.5745,15300.0
2011-06-10 11:05:00,50.31,50.32,50.22,50.25,26400.0,44.5568,44.5656,44.477,44.5036,26400.0
2011-06-10 11:10:00,50.27,50.29,50.22,50.26,18500.0,44.5213,44.539,44.477,44.5125,18500.0
2011-06-10 11:15:00,50.27,50.34,50.23,50.34,19300.0,44.5213,44.5833,44.4859,44.5833,19300.0
2011-06-10 11:20:00,50.34,50.44,50.34,50.43,16000.0,44.5833,44.6719,44.5833,44.663,16000.0
2011-06-10 11:25:00,50.43,50.49,50.41,50.43,10100.0,44.663,44.7162,44.6453,44.663,10100.0
2011-06-10 11:30:00,50.42,50.43,50.38,50.42,11100.0,44.6542,44.663,44.6187,44.6542,11100.0
2011-06-10 11:35:00,50.41,50.47,50.41,50.45,20500.0,44.6453,44.6985,44.6453,44.6807,20500.0
2011-06-10 11:40:00,50.45,50.54,50.43,50.54,16200.0,44.6807,44.7605,44.663,44.7605,16200.0
2011-06-10 11:45:00,50.53,50.57,50.52,50.55,13000.0,44.7516,44.787,44.7427,44.7693,13000.0
2011-06-10 11:50:00,50.56,50.58,50.54,50.55,14100.0,44.7782,44.7959,44.7605,44.7693,14100.0
2011-06-10 11:55:00,50.58,50.58,50.53,50.54,14700.0,44.7959,44.7959,44.7516,44.7605,14700.0
2011-06-10 12:00:00,50.55,50.58,50.54,50.54,16400.0,44.7693,44.7959,44.7605,44.7605,16400.0
2011-06-10 12:05:00,50.54,50.59,50.53,50.58,21000.0,44.7605,44.8047,44.7516,44.7959,21000.0
2011-06-10 12:10:00,50.57,50.59,50.52,50.53,13200.0,44.787,44.8047,44.7427,44.7516,13200.0
2011-06-10 12:15:00,50.53,50.59,50.53,50.58,23100.0,44.7516,44.8047,44.7516,44.7959,23100.0
2011-06-10 12:20:00,50.58,50.64,50.57,50.61,16100.0,44.7959,44.849,44.787,44.8224,16100.0
2011-06-10 12:25:00,50.61,50.62,50.6,50.61,16700.0,44.8224,44.8313,44.8136,44.8224,16700.0
2011-06-10 12:30:00,50.61,50.68,50.61,50.67,17200.0,44.8224,44.8844,44.8224,44.8756,17200.0
2011-06-10 12:35:00,50.67,50.68,50.63,50.67,19400.0,44.8756,44.8844,44.8402,44.8756,19400.0
2011-06-10 12:40:00,50.68,50.71,50.65,50.71,22600.0,44.8844,44.911,44.8579,44.911,22600.0
2011-06-10 12:45:00,50.7,50.74,50.69,50.74,33100.0,44.9022,44.9376,44.8933,44.9376,33100.0
2011-06-10 12:50:00,50.75,50.81,50.73,50.79,34800.0,44.9464,44.9996,44.9287,44.9819,34800.0
2011-06-10 12:55:00,50.79,50.8,50.75,50.77,19800.0,44.9819,44.9907,44.9464,44.9642,19800.0
2011-06-10 13:00:00,50.76,50.76,50.66,50.72,27400.0,44.9553,44.9553,44.8667,44.9199,27400.0
2011-06-10 13:05:00,50.72,50.75,50.7,50.74,19900.0,44.9199,44.9464,44.9022,44.9376,19900.0
2011-06-10 13:10:00,50.74,50.75,50.63,50.65,35200.0,44.9376,44.9464,44.8402,44.8579,35200.0
2011-06-10 13:15:00,50.65,50.75,50.65,50.73,28200.0,44.8579,44.9464,44.8579,44.9287,28200.0
2011-06-10 13:20:00,50.74,50.78,50.72,50.72,22600.0,44.9376,44.973,44.9199,44.9199,22600.0
2011-06-10 13:25:00,50.72,50.77,50.71,50.77,17800.0,44.9199,44.9642,44.911,44.9642,17800.0
2011-06-10 13:30:00,50.77,50.77,50.69,50.73,27400.0,44.9642,44.9642,44.8933,44.9287,27400.0
2011-06-10 13:35:00,50.72,50.72,50.63,50.67,29900.0,44.9199,44.9199,44.8402,44.8756,29900.0
2011-06-10 13:40:00,50.67,50.7,50.64,50.64,32300.0,44.8756,44.9022,44.849,44.849,32300.0
2011-06-10 13:45:00,50.63,50.69,50.62,50.68,25900.0,44.8402,44.8933,44.8313,44.8844,25900.0
2011-06-10 13:50:00,50.68,50.7,50.63,50.7,21000.0,44.8844,44.9022,44.8402,44.9022,21000.0
2011-06-10 13:55:00,50.7,50.7,50.64,50.65,19100.0,44.9022,44.9022,44.849,44.8579,19100.0
2011-06-10 14:00:00,50.65,50.8,50.65,50.79,34500.0,44.8579,44.9907,44.8579,44.9819,34500.0
2011-06-10 14:05:00,50.79,50.91,50.76,50.83,52600.0,44.9819,45.0881,44.9553,45.0173,52600.0
2011-06-10 14:10:00,50.83,50.9,50.8,50.9,51700.0,45.0173,45.0793,44.9907,45.0793,51700.0
2011-06-10 14:15:00,50.91,50.93,50.84,50.87,45600.0,45.0881,45.1059,45.0261,45.0527,45600.0
2011-06-10 14:20:00,50.88,50.88,50.75,50.76,37500.0,45.0616,45.0616,44.9464,44.9553,37500.0
2011-06-10 14:25:00,50.75,50.82,50.74,50.77,26300.0,44.9464,45.0084,44.9376,44.9642,26300.0
2011-06-10 14:30:00,50.77,50.82,50.74,50.75,36900.0,44.9642,45.0084,44.9376,44.9464,36900.0
2011-06-10 14:35:00,50.75,50.8,50.74,50.75,24500.0,44.9464,44.9907,44.9376,44.9464,24500.0
2011-06-10 14:40:00,50.75,50.81,50.73,50.75,23800.0,44.9464,44.9996,44.9287,44.9464,23800.0
2011-06-10 14:45:00,50.75,50.79,50.74,50.79,21900.0,44.9464,44.9819,44.9376,44.9819,21900.0
2011-06-10 14:50:00,50.79,50.82,50.77,50.79,19300.0,44.9819,45.0084,44.9642,44.9819,19300.0
2011-06-10 14:55:00,50.8,50.88,50.77,50.88,17000.0,44.9907,45.0616,44.9642,45.0616,17000.0
2011-06-10 15:00:00,50.88,50.89,50.78,50.8,25700.0,45.0616,45.0704,44.973,44.9907,25700.0
2011-06-10 15:05:00,50.81,50.82,50.71,50.75,30500.0,44.9996,45.0084,44.911,44.9464,30500.0
2011-06-10 15:10:00,50.76,50.8,50.73,50.74,21100.0,44.9553,44.9907,44.9287,44.9376,21100.0
2011-06-10 15:15:00,50.73,50.81,50.71,50.77,28700.0,44.9287,44.9996,44.911,44.9642,28700.0
2011-06-10 15:20:00,50.77,50.78,50.72,50.75,20800.0,44.9642,44.973,44.9199,44.9464,20800.0
2011-06-10 15:25:00,50.75,50.76,50.66,50.66,29100.0,44.9464,44.9553,44.8667,44.8667,29100.0
2011-06-10 15:30:00,50.67,50.7,50.64,50.67,32500.0,44.8756,44.9022,44.849,44.8756,32500.0
2011-06-10 15:35:00,50.68,50.68,50.56,50.58,30500.0,44.8844,44.8844,44.7782,44.7959,30500.0
2011-06-10 15:40:00,50.58,50.61,50.47,50.49,30300.0,44.7959,44.8224,44.6985,44.7162,30300.0
2011-06-10 15:45:00,50.49,50.5,50.41,50.45,38600.0,44.7162,44.725,44.6453,44.6807,38600.0
2011-06-10 15:50:00,50.44,50.44,50.33,50.35,47800.0,44.6719,44.6719,44.5745,44.5922,47800.0
2011-06-10 15:55:00,50.35,50.4,50.33,50.34,96700.0,44.5922,44.6365,44.5745,44.5833,96700.0
2011-06-13 09:30:00,50.35,50.5,50.3,50.37,25700.0,44.5922,44.725,44.5479,44.6099,25700.0
2011-06-13 09:35:00,50.39,50.46,50.33,50.33,22900.0,44.6276,44.6896,44.5745,44.5745,22900.0
2011-06-13 09:40:00,50.34,50.49,50.34,50.41,44900.0,44.5833,44.7162,44.5833,44.6453,44900.0
2011-06-13 09:45:00,50.41,50.45,50.39,50.4,13700.0,44.6453,44.6807,44.6276,44.6365,13700.0
2011-06-13 09:50:00,50.41,50.41,50.28,50.3,23100.0,44.6453,44.6453,44.5302,44.5479,23100.0
2011-06-13 09:55:00,50.31,50.37,50.3,50.34,17800.0,44.5568,44.6099,44.5479,44.5833,17800.0
2011-06-13 10:00:00,50.34,50.36,50.28,50.34,19800.0,44.5833,44.601,44.5302,44.5833,19800.0
2011-06-13 10:05:00,50.35,50.35,50.26,50.29,25200.0,44.5922,44.5922,44.5125,44.539,25200.0
2011-06-13 10:10:00,50.29,50.35,50.28,50.33,24000.0,44.539,44.5922,44.5302,44.5745,24000.0
2011-06-13 10:15:00,50.33,50.36,50.31,50.36,16400.0,44.5745,44.601,44.5568,44.601,16400.0
2011-06-13 10:20:00,50.37,50.44,50.32,50.42,19300.0,44.6099,44.6719,44.5656,44.6542,19300.0
2011-06-13 10:25:00,50.43,50.48,50.43,50.45,21100.0,44.663,44.7073,44.663,44.6807,21100.0
2011-06-13 10:30:00,50.45,50.45,50.43,50.44,11100.0,44.6807,44.6807,44.663,44.6719,11100.0
2011-06-13 10:35:00,50.45,50.48,50.42,50.44,19200.0,44.6807,44.7073,44.6542,44.6719,19200.0
2011-06-13 10:40:00,50.45,50.45,50.33,50.34,15800.0,44.6807,44.6807,44.5745,44.5833,15800.0
2011-06-13 10:45:00,50.34,50.37,50.28,50.36,11600.0,44.5833,44.6099,44.5302,44.601,11600.0
2011-06-13 10:50:00,50.36,50.38,50.34,50.34,10500.0,44.601,44.6187,44.5833,44.5833,10500.0
2011-06-13 10:55:00,50.35,50.35,50.19,50.2,22400.0,44.5922,44.5922,44.4505,44.4593,22400.0
2011-06-13 11:00:00,50.2,50.21,50.15,50.15,15600.0,44.4593,44.4682,44.4151,44.4151,15600.0
2011-06-13 11:05:00,50.16,50.2,50.16,50.16,17100.0,44.4239,44.4593,44.4239,44.4239,17100.0
2011-06-13 11:10:00,50.15,50.17,50.11,50.13,24700.0,44.4151,44.4328,44.3796,44.3973,24700.0
2011-06-13 11:15:00,50.13,50.23,50.12,50.23,9800.0,44.3973,44.4859,44.3885,44.4859,9800.0
2011-06-13 11:20:00,50.24,50.35,50.23,50.35,11100.0,44.4948,44.5922,44.4859,44.5922,11100.0
2011-06-13 11:25:00,50.35,50.42,50.35,50.39,11000.0,44.5922,44.6542,44.5922,44.6276,11000.0
2011-06-13 11:30:00,50.38,50.42,50.38,50.38,14600.0,44.6187,44.6542,44.6187,44.6187,14600.0
2011-06-13 11:35:00,50.39,50.39,50.36,50.36,11100.0,44.6276,44.6276,44.601,44.601,11100.0
2011-06-13 11:40:00,50.37,50.37,50.32,50.33,10700.0,44.6099,44.6099,44.5656,44.5745,10700.0
2011-06-13 11:45:00,50.34,50.35,50.3,50.3,11200.0,44.5833,44.5922,44.5479,44.5479,11200.0
2011-06-13 11:50:00,50.3,50.3,50.23,50.23,33800.0,44.5479,44.5479,44.4859,44.4859,33800.0
2011-06-13 11:55:00,50.24,50.24,50.17,50.19,17000.0,44.4948,44.4948,44.4328,44.4505,17000.0
2011-06-13 12:00:00,50.19,50.27,50.18,50.25,23200.0,44.4505,44.5213,44.4416,44.5036,23200.0
2011-06-13 12:05:00,50.25,50.33,50.25,50.31,8200.0,44.5036,44.5745,44.5036,44.5568,8200.0
2011-06-13 12:10:00,50.3,50.35,50.3,50.35,13100.0,44.5479,44.5922,44.5479,44.5922,13100.0
2011-06-13 12:15:00,50.37,50.39,50.27,50.29,23000.0,44.6099,44.6276,44.5213,44.539,23000.0
2011-06-13 12:20:00,50.3,50.32,50.23,50.23,23700.0,44.5479,44.5656,44.4859,44.4859,23700.0
2011-06-13 12:25:00,50.24,50.29,50.23,50.25,25500.0,44.4948,44.539,44.4859,44.5036,25500.0
2011-06-13 12:30:00,50.26,50.29,50.24,50.25,18500.0,44.5125,44.539,44.4948,44.5036,18500.0
2011-06-13 12:35:00,50.25,50.3,50.21,50.3,16200.0,44.5036,44.5479,44.4682,44.5479,16200.0
2011-06-13 12:40:00,50.3,50.32,50.28,50.3,11000.0,44.5479,44.5656,44.5302,44.5479,11000.0
2011-06-13 12:45:00,50.31,50.33,50.29,50.33,8200.0,44.5568,44.5745,44.539,44.5745,8200.0
2011-06-13 12:50:00,50.33,50.34,50.29,50.3,13400.0,44.5745,44.5833,44.539,44.5479,13400.0
2011-06-13 12:55:00,50.3,50.33,50.27,50.29,16600.0,44.5479,44.5745,44.5213,44.539,16600.0
2011-06-13 13:00:00,50.29,50.29,50.17,50.17,16900.0,44.539,44.539,44.4328,44.4328,16900.0
2011-06-13 13:05:00,50.18,50.21,50.14,50.16,28700.0,44.4416,44.4682,44.4062,44.4239,28700.0
2011-06-13 13:10:00,50.15,50.21,50.13,50.2,14700.0,44.4151,44.4682,44.3973,44.4593,14700.0
2011-06-13 13:15:00,50.21,50.33,50.2,50.3,17800.0,44.4682,44.5745,44.4593,44.5479,17800.0
2011-06-13 13:20:00,50.3,50.3,50.25,50.28,18000.0,44.5479,44.5479,44.5036,44.5302,18000.0
2011-06-13 13:25:00,50.28,50.36,50.28,50.34,17500.0,44.5302,44.601,44.5302,44.5833,17500.0
2011-06-13 13:30:00,50.34,50.39,50.34,50.35,27700.0,44.5833,44.6276,44.5833,44.5922,27700.0
2011-06-13 13:35:00,50.34,50.41,50.34,50.41,33400.0,44.5833,44.6453,44.5833,44.6453,33400.0
2011-06-13 13:40:00,50.41,50.41,50.38,50.4,26600.0,44.6453,44.6453,44.6187,44.6365,26600.0
2011-06-13 13:45:00,50.39,50.4,50.3,50.34,35900.0,44.6276,44.6365,44.5479,44.5833,35900.0
2011-06-13 13:50:00,50.33,50.43,50.32,50.42,17400.0,44.5745,44.663,44.5656,44.6542,17400.0
2011-06-13 13:55:00,50.41,50.47,50.4,50.46,29800.0,44.6453,44.6985,44.6365,44.6896,29800.0
2011-06-13 14:00:00,50.46,50.49,50.44,50.48,38500.0,44.6896,44.7162,44.6719,44.7073,38500.0
2011-06-13 14:05:00,50.49,50.51,50.45,50.45,29600.0,44.7162,44.7339,44.6807,44.6807,29600.0
2011-06-13 14:10:00,50.45,50.48,50.43,50.44,14600.0,44.6807,44.7073,44.663,44.6719,14600.0
2011-06-13 14:15:00,50.43,50.47,50.42,50.44,19500.0,44.663,44.6985,44.6542,44.6719,19500.0
2011-06-13 14:20:00,50.45,50.52,50.44,50.52,15800.0,44.6807,44.7427,44.6719,44.7427,15800.0
2011-06-13 14:25:00,50.52,50.53,50.48,50.49,17800.0,44.7427,44.7516,44.7073,44.7162,17800.0
2011-06-13 14:30:00,50.48,50.5,50.44,50.46,15000.0,44.7073,44.725,44.6719,44.6896,15000.0
2011-06-13 14:35:00,50.46,50.47,50.4,50.44,23300.0,44.6896,44.6985,44.6365,44.6719,23300.0
2011-06-13 14:40:00,50.43,50.47,50.41,50.45,29400.0,44.663,44.6985,44.6453,44.6807,29400.0
2011-06-13 14:45:00,50.46,50.51,50.43,50.51,26300.0,44.6896,44.7339,44.663,44.7339,26300.0
2011-06-13 14:50:00,50.51,50.51,50.43,50.43,19500.0,44.7339,44.7339,44.663,44.663,19500.0
2011-06-13 14:55:00,50.43,50.46,50.43,50.43,18300.0,44.663,44.6896,44.663,44.663,18300.0
2011-06-13 15:00:00,50.44,50.51,50.42,50.5,37400.0,44.6719,44.7339,44.6542,44.725,37400.0
2011-06-13 15:05:00,50.5,50.54,50.47,50.47,34200.0,44.725,44.7605,44.6985,44.6985,34200.0
2011-06-13 15:10:00,50.47,50.5,50.42,50.46,26500.0,44.6985,44.725,44.6542,44.6896,26500.0
2011-06-13 15:15:00,50.46,50.49,50.41,50.47,50300.0,44.6896,44.7162,44.6453,44.6985,50300.0
2011-06-13 15:20:00,50.47,50.48,50.43,50.43,26100.0,44.6985,44.7073,44.663,44.663,26100.0
2011-06-13 15:25:00,50.43,50.49,50.42,50.46,33400.0,44.663,44.7162,44.6542,44.6896,33400.0
2011-06-13 15:30:00,50.46,50.47,50.35,50.36,52100.0,44.6896,44.6985,44.5922,44.601,52100.0
2011-06-13 15:35:00,50.35,50.35,50.3,50.31,51600.0,44.5922,44.5922,44.5479,44.5568,51600.0
2011-06-13 15:40:00,50.31,50.36,50.31,50.34,51400.0,44.5568,44.601,44.5568,44.5833,51400.0
2011-06-13 15:45:00,50.34,50.4,50.31,50.38,69000.0,44.5833,44.6365,44.5568,44.6187,69000.0
2011-06-13 15:50:00,50.39,50.43,50.35,50.42,116900.0,44.6276,44.663,44.5922,44.6542,116900.0
2011-06-13 15:55:00,50.42,50.43,50.32,50.35,80400.0,44.6542,44.663,44.5656,44.5922,80400.0
2011-06-14 09:30:00,50.74,50.74,50.53,50.57,52800.0,44.9376,44.9376,44.7516,44.787,52800.0
2011-06-14 09:35:00,50.64,50.67,50.49,50.5,39700.0,44.849,44.8756,44.7162,44.725,39700.0
2011-06-14 09:40:00,50.49,50.53,50.47,50.48,26200.0,44.7162,44.7516,44.6985,44.7073,26200.0
2011-06-14 09:45:00,50.49,50.59,50.47,50.59,25400.0,44.7162,44.8047,44.6985,44.8047,25400.0
2011-06-14 09:50:00,50.59,50.67,50.59,50.67,17200.0,44.8047,44.8756,44.8047,44.8756,17200.0
2011-06-14 09:55:00,50.67,50.68,50.6,50.61,15500.0,44.8756,44.8844,44.8136,44.8224,15500.0
2011-06-14 10:00:00,50.61,50.69,50.6,50.69,31700.0,44.8224,44.8933,44.8136,44.8933,31700.0
2011-06-14 10:05:00,50.71,50.78,50.71,50.72,17900.0,44.911,44.973,44.911,44.9199,17900.0
2011-06-14 10:10:00,50.72,50.75,50.67,50.67,18400.0,44.9199,44.9464,44.8756,44.8756,18400.0
2011-06-14 10:15:00,50.67,50.67,50.6,50.6,18800.0,44.8756,44.8756,44.8136,44.8136,18800.0
2011-06-14 10:20:00,50.59,50.64,50.58,50.64,13600.0,44.8047,44.849,44.7959,44.849,13600.0
2011-06-14 10:25:00,50.64,50.69,50.62,50.63,21500.0,44.849,44.8933,44.8313,44.8402,21500.0
2011-06-14 10:30:00,50.63,50.67,50.62,50.67,26900.0,44.8402,44.8756,44.8313,44.8756,26900.0
2011-06-14 10:35:00,50.67,50.81,50.66,50.78,23600.0,44.8756,44.9996,44.8667,44.973,23600.0
2011-06-14 10:40:00,50.78,50.79,50.71,50.73,25900.0,44.973,44.9819,44.911,44.9287,25900.0
2011-06-14 10:45:00,50.74,50.74,50.64,50.66,27100.0,44.9376,44.9376,44.849,44.8667,27100.0
2011-06-14 10:50:00,50.65,50.7,50.64,50.7,16700.0,44.8579,44.9022,44.849,44.9022,16700.0
2011-06-14 10:55:00,50.7,50.79,50.7,50.76,20800.0,44.9022,44.9819,44.9022,44.9553,20800.0
2011-06-14 11:00:00,50.76,50.76,50.69,50.75,13500.0,44.9553,44.9553,44.8933,44.9464,13500.0
2011-06-14 11:05:00,50.75,50.77,50.74,50.76,22500.0,44.9464,44.9642,44.9376,44.9553,22500.0
2011-06-14 11:10:00,50.76,50.76,50.73,50.74,15100.0,44.9553,44.9553,44.9287,44.9376,15100.0
2011-06-14 11:15:00,50.73,50.75,50.72,50.73,16800.0,44.9287,44.9464,44.9199,44.9287,16800.0
2011-06-14 11:20:00,50.72,50.77,50.72,50.76,15000.0,44.9199,44.9642,44.9199,44.9553,15000.0
2011-06-14 11:25:00,50.76,50.76,50.73,50.73,7700.0,44.9553,44.9553,44.9287,44.9287,7700.0
2011-06-14 11:30:00,50.74,50.75,50.68,50.71,20700.0,44.9376,44.9464,44.8844,44.911,20700.0
2011-06-14 11:35:00,50.72,50.76,50.72,50.76,13700.0,44.9199,44.9553,44.9199,44.9553,13700.0
2011-06-14 11:40:00,50.75,50.77,50.73,50.73,22300.0,44.9464,44.9642,44.9287,44.9287,22300.0
2011-06-14 11:45:00,50.72,50.75,50.72,50.73,12100.0,44.9199,44.9464,44.9199,44.9287,12100.0
2011-06-14 11:50:00,50.73,50.76,50.73,50.75,10700.0,44.9287,44.9553,44.9287,44.9464,10700.0
2011-06-14 11:55:00,50.76,50.8,50.75,50.77,28200.0,44.9553,44.9907,44.9464,44.9642,28200.0
2011-06-14 12:00:00,50.77,50.78,50.75,50.76,20500.0,44.9642,44.973,44.9464,44.9553,20500.0
2011-06-14 12:05:00,50.76,50.77,50.71,50.74,18000.0,44.9553,44.9642,44.911,44.9376,18000.0
2011-06-14 12:10:00,50.75,50.75,50.73,50.74,9400.0,44.9464,44.9464,44.9287,44.9376,9400.0
2011-06-14 12:15:00,50.75,50.76,50.73,50.74,10600.0,44.9464,44.9553,44.9287,44.9376,10600.0
2011-06-14 12:20:00,50.75,50.76,50.74,50.76,10800.0,44.9464,44.9553,44.9376,44.9553,10800.0
2011-06-14 12:25:00,50.75,50.78,50.74,50.75,22400.0,44.9464,44.973,44.9376,44.9464,22400.0
2011-06-14 12:30:00,50.74,50.76,50.72,50.75,14500.0,44.9376,44.9553,44.9199,44.9464,14500.0
2011-06-14 12:35:00,50.74,50.76,50.73,50.75,18800.0,44.9376,44.9553,44.9287,44.9464,18800.0
2011-06-14 12:40:00,50.74,50.76,50.74,50.75,14400.0,44.9376,44.9553,44.9376,44.9464,14400.0
2011-06-14 12:45:00,50.76,50.76,50.73,50.75,16300.0,44.9553,44.9553,44.9287,44.9464,16300.0
2011-06-14 12:50:00,50.74,50.75,50.74,50.75,13900.0,44.9376,44.9464,44.9376,44.9464,13900.0
2011-06-14 12:55:00,50.74,50.75,50.72,50.72,22600.0,44.9376,44.9464,44.9199,44.9199,22600.0
2011-06-14 13:00:00,50.71,50.73,50.69,50.69,39100.0,44.911,44.9287,44.8933,44.8933,39100.0
2011-06-14 13:05:00,50.7,50.71,50.68,50.7,15500.0,44.9022,44.911,44.8844,44.9022,15500.0
2011-06-14 13:10:00,50.69,50.71,50.69,50.71,10700.0,44.8933,44.911,44.8933,44.911,10700.0
2011-06-14 13:15:00,50.7,50.76,50.7,50.75,10600.0,44.9022,44.9553,44.9022,44.9464,10600.0
2011-06-14 13:20:00,50.75,50.76,50.73,50.74,21000.0,44.9464,44.9553,44.9287,44.9376,21000.0
2011-06-14 13:25:00,50.74,50.76,50.72,50.75,14600.0,44.9376,44.9553,44.9199,44.9464,14600.0
2011-06-14 13:30:00,50.75,50.8,50.74,50.78,17800.0,44.9464,44.9907,44.9376,44.973,17800.0
2011-06-14 13:35:00,50.78,50.8,50.76,50.76,23100.0,44.973,44.9907,44.9553,44.9553,23100.0
2011-06-14 13:40:00,50.75,50.75,50.71,50.74,17200.0,44.9464,44.9464,44.911,44.9376,17200.0
2011-06-14 13:45:00,50.73,50.77,50.73,50.74,34100.0,44.9287,44.9642,44.9287,44.9376,34100.0
2011-06-14 13:50:00,50.75,50.78,50.73,50.78,14800.0,44.9464,44.973,44.9287,44.973,14800.0
2011-06-14 13:55:00,50.78,50.84,50.78,50.83,7200.0,44.973,45.0261,44.973,45.0173,7200.0
2011-06-14 14:00:00,50.84,50.86,50.81,50.85,21300.0,45.0261,45.0439,44.9996,45.035,21300.0
2011-06-14 14:05:00,50.85,50.87,50.84,50.85,14800.0,45.035,45.0527,45.0261,45.035,14800.0
2011-06-14 14:10:00,50.85,50.85,50.83,50.84,17300.0,45.035,45.035,45.0173,45.0261,17300.0
2011-06-14 14:15:00,50.84,50.87,50.84,50.84,15300.0,45.0261,45.0527,45.0261,45.0261,15300.0
2011-06-14 14:20:00,50.83,50.88,50.83,50.88,8100.0,45.0173,45.0616,45.0173,45.0616,8100.0
2011-06-14 14:25:00,50.89,50.9,50.85,50.85,25400.0,45.0704,45.0793,45.035,45.035,25400.0
2011-06-14 14:30:00,50.84,50.91,50.84,50.91,20000.0,45.0261,45.0881,45.0261,45.0881,20000.0
2011-06-14 14:35:00,50.91,50.91,50.88,50.89,16900.0,45.0881,45.0881,45.0616,45.0704,16900.0
2011-06-14 14:40:00,50.89,50.91,50.89,50.9,15400.0,45.0704,45.0881,45.0704,45.0793,15400.0
2011-06-14 14:45:00,50.89,50.92,50.89,50.9,26700.0,45.0704,45.097,45.0704,45.0793,26700.0
2011-06-14 14:50:00,50.9,50.92,50.87,50.88,13800.0,45.0793,45.097,45.0527,45.0616,13800.0
2011-06-14 14:55:00,50.88,50.9,50.87,50.89,17900.0,45.0616,45.0793,45.0527,45.0704,17900.0
2011-06-14 15:00:00,50.89,50.94,50.89,50.93,14600.0,45.0704,45.1147,45.0704,45.1059,14600.0
2011-06-14 15:05:00,50.93,50.94,50.88,50.89,26800.0,45.1059,45.1147,45.0616,45.0704,26800.0
2011-06-14 15:10:00,50.9,50.93,50.86,50.89,27600.0,45.0793,45.1059,45.0439,45.0704,27600.0
2011-06-14 15:15:00,50.89,50.91,50.89,50.9,22700.0,45.0704,45.0881,45.0704,45.0793,22700.0
2011-06-14 15:20:00,50.91,50.91,50.88,50.88,17400.0,45.0881,45.0881,45.0616,45.0616,17400.0
2011-06-14 15:25:00,50.88,50.9,50.87,50.9,20700.0,45.0616,45.0793,45.0527,45.0793,20700.0
2011-06-14 15:30:00,50.9,50.9,50.87,50.88,39700.0,45.0793,45.0793,45.0527,45.0616,39700.0
2011-06-14 15:35:00,50.89,50.89,50.82,50.84,43200.0,45.0704,45.0704,45.0084,45.0261,43200.0
2011-06-14 15:40:00,50.83,50.84,50.8,50.8,29400.0,45.0173,45.0261,44.9907,44.9907,29400.0
2011-06-14 15:45:00,50.79,50.79,50.75,50.76,81000.0,44.9819,44.9819,44.9464,44.9553,81000.0
2011-06-14 15:50:00,50.76,50.77,50.69,50.71,72800.0,44.9553,44.9642,44.8933,44.911,72800.0
2011-06-14 15:55:00,50.72,50.76,50.71,50.74,127600.0,44.9199,44.9553,44.911,44.9376,127600.0
2011-06-15 09:30:00,50.3,50.33,50.09,50.14,133500.0,44.5479,44.5745,44.3619,44.4062,133500.0
2011-06-15 09:35:00,50.13,50.24,50.13,50.2,29000.0,44.3973,44.4948,44.3973,44.4593,29000.0
2011-06-15 09:40:00,50.19,50.33,50.16,50.32,19800.0,44.4505,44.5745,44.4239,44.5656,19800.0
2011-06-15 09:45:00,50.34,50.39,50.23,50.25,20300.0,44.5833,44.6276,44.4859,44.5036,20300.0
2011-06-15 09:50:00,50.28,50.39,50.26,50.33,60200.0,44.5302,44.6276,44.5125,44.5745,60200.0
2011-06-15 09:55:00,50.33,50.34,50.28,50.32,25200.0,44.5745,44.5833,44.5302,44.5656,25200.0
2011-06-15 10:00:00,50.33,50.41,50.29,50.39,19000.0,44.5745,44.6453,44.539,44.6276,19000.0
2011-06-15 10:05:00,50.39,50.55,50.39,50.55,11500.0,44.6276,44.7693,44.6276,44.7693,11500.0
2011-06-15 10:10:00,50.57,50.64,50.52,50.56,12100.0,44.787,44.849,44.7427,44.7782,12100.0
2011-06-15 10:15:00,50.56,50.57,50.48,50.51,16100.0,44.7782,44.787,44.7073,44.7339,16100.0
2011-06-15 10:20:00,50.49,50.52,50.47,50.49,13700.0,44.7162,44.7427,44.6985,44.7162,13700.0
2011-06-15 10:25:00,50.5,50.5,50.47,50.48,6500.0,44.725,44.725,44.6985,44.7073,6500.0
2011-06-15 10:30:00,50.47,50.5,50.44,50.44,11300.0,44.6985,44.725,44.6719,44.6719,11300.0
2011-06-15 10:35:00,50.45,50.45,50.33,50.42,15200.0,44.6807,44.6807,44.5745,44.6542,15200.0
2011-06-15 10:40:00,50.42,50.42,50.35,50.41,9600.0,44.6542,44.6542,44.5922,44.6453,9600.0
2011-06-15 10:45:00,50.43,50.5,50.43,50.5,7300.0,44.663,44.725,44.663,44.725,7300.0
2011-06-15 10:50:00,50.5,50.51,50.41,50.41,12200.0,44.725,44.7339,44.6453,44.6453,12200.0
2011-06-15 10:55:00,50.41,50.43,50.39,50.4,6900.0,44.6453,44.663,44.6276,44.6365,6900.0
2011-06-15 11:00:00,50.39,50.4,50.33,50.38,11100.0,44.6276,44.6365,44.5745,44.6187,11100.0
2011-06-15 11:05:00,50.37,50.39,50.35,50.36,11700.0,44.6099,44.6276,44.5922,44.601,11700.0
2011-06-15 11:10:00,50.35,50.35,50.21,50.24,19600.0,44.5922,44.5922,44.4682,44.4948,19600.0
2011-06-15 11:15:00,50.26,50.31,50.25,50.29,13600.0,44.5125,44.5568,44.5036,44.539,13600.0
2011-06-15 11:20:00,50.3,50.33,50.28,50.29,14400.0,44.5479,44.5745,44.5302,44.539,14400.0
2011-06-15 11:25:00,50.29,50.32,50.25,50.27,12600.0,44.539,44.5656,44.5036,44.5213,12600.0
2011-06-15 11:30:00,50.29,50.29,50.21,50.23,12400.0,44.539,44.539,44.4682,44.4859,12400.0
2011-06-15 11:35:00,50.24,50.25,50.15,50.17,16300.0,44.4948,44.5036,44.4151,44.4328,16300.0
2011-06-15 11:40:00,50.17,50.21,50.15,50.21,18300.0,44.4328,44.4682,44.4151,44.4682,18300.0
2011-06-15 11:45:00,50.21,50.21,50.16,50.16,26800.0,44.4682,44.4682,44.4239,44.4239,26800.0
2011-06-15 11:50:00,50.17,50.2,50.14,50.17,59700.0,44.4328,44.4593,44.4062,44.4328,59700.0
2011-06-15 11:55:00,50.16,50.19,50.11,50.11,88700.0,44.4239,44.4505,44.3796,44.3796,88700.0
2011-06-15 12:00:00,50.11,50.15,50.11,50.13,27200.0,44.3796,44.4151,44.3796,44.3973,27200.0
2011-06-15 12:05:00,50.14,50.15,50.13,50.14,14500.0,44.4062,44.4151,44.3973,44.4062,14500.0
2011-06-15 12:10:00,50.14,50.15,50.12,50.13,29800.0,44.4062,44.4151,44.3885,44.3973,29800.0
2011-06-15 12:15:00,50.13,50.14,50.11,50.13,36100.0,44.3973,44.4062,44.3796,44.3973,36100.0
2011-06-15 12:20:00,50.14,50.14,50.1,50.12,39300.0,44.4062,44.4062,44.3708,44.3885,39300.0
2011-06-15 12:25:00,50.11,50.14,50.09,50.14,63000.0,44.3796,44.4062,44.3619,44.4062,63000.0
2011-06-15 12:30:00,50.14,50.17,50.12,50.15,9300.0,44.4062,44.4328,44.3885,44.4151,9300.0
2011-06-15 12:35:00,50.17,50.21,50.15,50.17,7700.0,44.4328,44.4682,44.4151,44.4328,7700.0
2011-06-15 12:40:00,50.16,50.2,50.15,50.17,35900.0,44.4239,44.4593,44.4151,44.4328,35900.0
2011-06-15 12:45:00,50.18,50.21,50.11,50.12,22000.0,44.4416,44.4682,44.3796,44.3885,22000.0
2011-06-15 12:50:00,50.12,50.16,50.09,50.11,13800.0,44.3885,44.4239,44.3619,44.3796,13800.0
2011-06-15 12:55:00,50.11,50.14,50.09,50.11,37300.0,44.3796,44.4062,44.3619,44.3796,37300.0
2011-06-15 13:00:00,50.11,50.14,50.1,50.11,18300.0,44.3796,44.4062,44.3708,44.3796,18300.0
2011-06-15 13:05:00,50.11,50.13,50.1,50.11,21200.0,44.3796,44.3973,44.3708,44.3796,21200.0
2011-06-15 13:10:00,50.11,50.12,50.1,50.12,22600.0,44.3796,44.3885,44.3708,44.3885,22600.0
2011-06-15 13:15:00,50.12,50.13,50.1,50.11,30800.0,44.3885,44.3973,44.3708,44.3796,30800.0
2011-06-15 13:20:00,50.11,50.11,49.92,49.95,92200.0,44.3796,44.3796,44.2114,44.2379,92200.0
2011-06-15 13:25:00,49.95,50.0,49.94,49.99,14300.0,44.2379,44.2822,44.2291,44.2733,14300.0
2011-06-15 13:30:00,49.99,50.0,49.92,49.92,16700.0,44.2733,44.2822,44.2114,44.2114,16700.0
2011-06-15 13:35:00,49.92,49.92,49.8,49.82,32400.0,44.2114,44.2114,44.1051,44.1228,32400.0
2011-06-15 13:40:00,49.82,49.89,49.82,49.88,24900.0,44.1228,44.1848,44.1228,44.1759,24900.0
2011-06-15 13:45:00,49.88,49.88,49.79,49.82,22000.0,44.1759,44.1759,44.0962,44.1228,22000.0
2011-06-15 13:50:00,49.82,49.84,49.79,49.79,15400.0,44.1228,44.1405,44.0962,44.0962,15400.0
2011-06-15 13:55:00,49.77,49.84,49.76,49.84,15100.0,44.0785,44.1405,44.0696,44.1405,15100.0
2011-06-15 14:00:00,49.83,49.9,49.83,49.87,11700.0,44.1316,44.1936,44.1316,44.1671,11700.0
2011-06-15 14:05:00,49.88,49.98,49.86,49.97,66100.0,44.1759,44.2645,44.1582,44.2556,66100.0
2011-06-15 14:10:00,49.97,49.98,49.95,49.98,39200.0,44.2556,44.2645,44.2379,44.2645,39200.0
2011-06-15 14:15:00,49.98,50.02,49.91,49.92,23800.0,44.2645,44.2999,44.2025,44.2114,23800.0
2011-06-15 14:20:00,49.92,49.92,49.83,49.84,22200.0,44.2114,44.2114,44.1316,44.1405,22200.0
2011-06-15 14:25:00,49.83,49.85,49.77,49.79,14900.0,44.1316,44.1494,44.0785,44.0962,14900.0
2011-06-15 14:30:00,49.8,49.91,49.8,49.91,15800.0,44.1051,44.2025,44.1051,44.2025,15800.0
2011-06-15 14:35:00,49.9,49.99,49.9,49.97,14700.0,44.1936,44.2733,44.1936,44.2556,14700.0
2011-06-15 14:40:00,49.97,49.97,49.92,49.93,10500.0,44.2556,44.2556,44.2114,44.2202,10500.0
2011-06-15 14:45:00,49.92,49.94,49.8,49.88,38400.0,44.2114,44.2291,44.1051,44.1759,38400.0
2011-06-15 14:50:00,49.87,49.87,49.77,49.78,38400.0,44.1671,44.1671,44.0785,44.0874,38400.0
2011-06-15 14:55:00,49.78,49.83,49.75,49.77,26200.0,44.0874,44.1316,44.0608,44.0785,26200.0
2011-06-15 15:00:00,49.77,49.79,49.71,49.73,35600.0,44.0785,44.0962,44.0254,44.0431,35600.0
2011-06-15 15:05:00,49.73,49.73,49.64,49.67,33100.0,44.0431,44.0431,43.9634,43.9899,33100.0
2011-06-15 15:10:00,49.67,49.69,49.59,49.69,29800.0,43.9899,44.0077,43.9191,44.0077,29800.0
2011-06-15 15:15:00,49.68,49.71,49.66,49.7,26900.0,43.9988,44.0254,43.9811,44.0165,26900.0
2011-06-15 15:20:00,49.7,49.75,49.66,49.75,32200.0,44.0165,44.0608,43.9811,44.0608,32200.0
2011-06-15 15:25:00,49.74,49.8,49.72,49.75,24800.0,44.0519,44.1051,44.0342,44.0608,24800.0
2011-06-15 15:30:00,49.76,49.79,49.73,49.77,35500.0,44.0696,44.0962,44.0431,44.0785,35500.0
2011-06-15 15:35:00,49.77,49.78,49.72,49.76,38700.0,44.0785,44.0874,44.0342,44.0696,38700.0
2011-06-15 15:40:00,49.76,49.76,49.67,49.69,58600.0,44.0696,44.0696,43.9899,44.0077,58600.0
2011-06-15 15:45:00,49.7,49.76,49.64,49.66,87100.0,44.0165,44.0696,43.9634,43.9811,87100.0
2011-06-15 15:50:00,49.66,49.69,49.61,49.66,108200.0,43.9811,44.0077,43.9368,43.9811,108200.0
2011-06-15 15:55:00,49.66,49.67,49.61,49.65,111400.0,43.9811,43.9899,43.9368,43.9722,111400.0
2011-06-16 09:30:00,49.66,50.08,49.6,49.61,37000.0,43.9811,44.3531,43.9279,43.9368,37000.0
2011-06-16 09:35:00,49.61,49.61,49.47,49.52,24400.0,43.9368,43.9368,43.8128,43.8571,24400.0
2011-06-16 09:40:00,49.52,49.63,49.52,49.6,11000.0,43.8571,43.9545,43.8571,43.9279,11000.0
2011-06-16 09:45:00,49.6,49.6,49.43,49.44,31500.0,43.9279,43.9279,43.7774,43.7862,31500.0
2011-06-16 09:50:00,49.44,49.59,49.41,49.44,56700.0,43.7862,43.9191,43.7597,43.7862,56700.0
2011-06-16 09:55:00,49.44,49.51,49.39,49.47,52400.0,43.7862,43.8482,43.742,43.8128,52400.0
2011-06-16 10:00:00,49.47,49.51,49.32,49.5,69100.0,43.8128,43.8482,43.68,43.8394,69100.0
2011-06-16 10:05:00,49.51,49.54,49.46,49.5,41600.0,43.8482,43.8748,43.804,43.8394,41600.0
2011-06-16 10:10:00,49.46,49.52,49.45,49.49,40000.0,43.804,43.8571,43.7951,43.8305,40000.0
2011-06-16 10:15:00,49.5,49.53,49.45,49.46,28500.0,43.8394,43.866,43.7951,43.804,28500.0
2011-06-16 10:20:00,49.47,49.54,49.46,49.51,38000.0,43.8128,43.8748,43.804,43.8482,38000.0
2011-06-16 10:25:00,49.51,49.55,49.49,49.52,30500.0,43.8482,43.8837,43.8305,43.8571,30500.0
2011-06-16 10:30:00,49.52,49.58,49.51,49.52,25700.0,43.8571,43.9102,43.8482,43.8571,25700.0
2011-06-16 10:35:00,49.52,49.63,49.51,49.63,22400.0,43.8571,43.9545,43.8482,43.9545,22400.0
2011-06-16 10:40:00,49.63,49.65,49.61,49.63,19900.0,43.9545,43.9722,43.9368,43.9545,19900.0
2011-06-16 10:45:00,49.61,49.62,49.56,49.59,25500.0,43.9368,43.9457,43.8925,43.9191,25500.0
2011-06-16 10:50:00,49.6,49.63,49.54,49.54,31400.0,43.9279,43.9545,43.8748,43.8748,31400.0
2011-06-16 10:55:00,49.55,49.58,49.54,49.54,20000.0,43.8837,43.9102,43.8748,43.8748,20000.0
2011-06-16 11:00:00,49.55,49.55,49.45,49.46,22000.0,43.8837,43.8837,43.7951,43.804,22000.0
2011-06-16 11:05:00,49.47,49.55,49.47,49.52,24100.0,43.8128,43.8837,43.8128,43.8571,24100.0
2011-06-16 11:10:00,49.51,49.54,49.48,49.53,22100.0,43.8482,43.8748,43.8217,43.866,22100.0
2011-06-16 11:15:00,49.53,49.59,49.48,49.57,35800.0,43.866,43.9191,43.8217,43.9014,35800.0
2011-06-16 11:20:00,49.57,49.61,49.5,49.53,23500.0,43.9014,43.9368,43.8394,43.866,23500.0
2011-06-16 11:25:00,49.53,49.6,49.52,49.6,16500.0,43.866,43.9279,43.8571,43.9279,16500.0
2011-06-16 11:30:00,49.61,49.64,49.58,49.58,16700.0,43.9368,43.9634,43.9102,43.9102,16700.0
2011-06-16 11:35:00,49.59,49.61,49.51,49.52,20000.0,43.9191,43.9368,43.8482,43.8571,20000.0
2011-06-16 11:40:00,49.51,49.51,49.43,49.43,24200.0,43.8482,43.8482,43.7774,43.7774,24200.0
2011-06-16 11:45:00,49.44,49.48,49.41,49.41,20700.0,43.7862,43.8217,43.7597,43.7597,20700.0
2011-06-16 11:50:00,49.41,49.46,49.41,49.43,10400.0,43.7597,43.804,43.7597,43.7774,10400.0
2011-06-16 11:55:00,49.43,49.45,49.39,49.41,17700.0,43.7774,43.7951,43.742,43.7597,17700.0
2011-06-16 12:00:00,49.42,49.49,49.41,49.49,18400.0,43.7685,43.8305,43.7597,43.8305,18400.0
2011-06-16 12:05:00,49.49,49.5,49.44,49.44,9100.0,43.8305,43.8394,43.7862,43.7862,9100.0
2011-06-16 12:10:00,49.45,49.51,49.41,49.49,13300.0,43.7951,43.8482,43.7597,43.8305,13300.0
2011-06-16 12:15:00,49.5,49.51,49.42,49.43,17300.0,43.8394,43.8482,43.7685,43.7774,17300.0
2011-06-16 12:20:00,49.42,49.47,49.42,49.42,12700.0,43.7685,43.8128,43.7685,43.7685,12700.0
2011-06-16 12:25:00,49.41,49.45,49.39,49.45,13000.0,43.7597,43.7951,43.742,43.7951,13000.0
2011-06-16 12:30:00,49.46,49.5,49.45,49.49,18800.0,43.804,43.8394,43.7951,43.8305,18800.0
2011-06-16 12:35:00,49.49,49.53,49.48,49.52,19500.0,43.8305,43.866,43.8217,43.8571,19500.0
2011-06-16 12:40:00,49.52,49.53,49.49,49.52,29400.0,43.8571,43.866,43.8305,43.8571,29400.0
2011-06-16 12:45:00,49.52,49.54,49.48,49.53,25800.0,43.8571,43.8748,43.8217,43.866,25800.0
2011-06-16 12:50:00,49.52,49.55,49.49,49.54,17200.0,43.8571,43.8837,43.8305,43.8748,17200.0
2011-06-16 12:55:00,49.54,49.56,49.48,49.49,16100.0,43.8748,43.8925,43.8217,43.8305,16100.0
2011-06-16 13:00:00,49.49,49.49,49.45,49.46,14800.0,43.8305,43.8305,43.7951,43.804,14800.0
2011-06-16 13:05:00,49.45,49.47,49.44,49.46,9100.0,43.7951,43.8128,43.7862,43.804,9100.0
2011-06-16 13:10:00,49.46,49.53,49.46,49.5,22500.0,43.804,43.866,43.804,43.8394,22500.0
2011-06-16 13:15:00,49.51,49.52,49.49,49.5,44100.0,43.8482,43.8571,43.8305,43.8394,44100.0
2011-06-16 13:20:00,49.5,49.5,49.43,49.49,16800.0,43.8394,43.8394,43.7774,43.8305,16800.0
2011-06-16 13:25:00,49.5,49.5,49.37,49.37,20900.0,43.8394,43.8394,43.7242,43.7242,20900.0
2011-06-16 13:30:00,49.37,49.4,49.33,49.33,13600.0,43.7242,43.7508,43.6888,43.6888,13600.0
2011-06-16 13:35:00,49.33,49.33,49.25,49.25,14600.0,43.6888,43.6888,43.618,43.618,14600.0
2011-06-16 13:40:00,49.25,49.26,49.18,49.18,25000.0,43.618,43.6268,43.556,43.556,25000.0
2011-06-16 13:45:00,49.19,49.19,49.16,49.19,17900.0,43.5648,43.5648,43.5383,43.5648,17900.0
2011-06-16 13:50:00,49.19,49.19,49.09,49.09,23900.0,43.5648,43.5648,43.4763,43.4763,23900.0
2011-06-16 13:55:00,49.1,49.1,49.05,49.06,36200.0,43.4851,43.4851,43.4408,43.4497,36200.0
2011-06-16 14:00:00,49.06,49.08,49.04,49.05,46900.0,43.4497,43.4674,43.432,43.4408,46900.0
2011-06-16 14:05:00,49.05,49.05,48.98,49.01,48600.0,43.4408,43.4408,43.3788,43.4054,48600.0
2011-06-16 14:10:00,49.0,49.02,48.93,48.94,48300.0,43.3966,43.4143,43.3346,43.3434,48300.0
2011-06-16 14:15:00,48.94,49.02,48.91,49.0,29300.0,43.3434,43.4143,43.3169,43.3966,29300.0
2011-06-16 14:20:00,48.99,48.99,48.95,48.95,19500.0,43.3877,43.3877,43.3523,43.3523,19500.0
2011-06-16 14:25:00,48.95,49.0,48.95,48.99,38300.0,43.3523,43.3966,43.3523,43.3877,38300.0
2011-06-16 14:30:00,48.99,49.01,48.96,48.96,38300.0,43.3877,43.4054,43.3611,43.3611,38300.0
2011-06-16 14:35:00,48.97,48.97,48.86,48.86,26900.0,43.37,43.37,43.2726,43.2726,26900.0
2011-06-16 14:40:00,48.86,48.9,48.85,48.85,29400.0,43.2726,43.308,43.2637,43.2637,29400.0
2011-06-16 14:45:00,48.84,48.84,48.72,48.72,50300.0,43.2549,43.2549,43.1486,43.1486,50300.0
2011-06-16 14:50:00,48.73,48.84,48.71,48.79,38400.0,43.1574,43.2549,43.1397,43.2106,38400.0
2011-06-16 14:55:00,48.8,48.86,48.79,48.85,32200.0,43.2194,43.2726,43.2106,43.2637,32200.0
2011-06-16 15:00:00,48.84,48.85,48.8,48.84,29100.0,43.2549,43.2637,43.2194,43.2549,29100.0
2011-06-16 15:05:00,48.84,48.86,48.84,48.85,50400.0,43.2549,43.2726,43.2549,43.2637,50400.0
2011-06-16 15:10:00,48.85,48.86,48.82,48.84,49100.0,43.2637,43.2726,43.2371,43.2549,49100.0
2011-06-16 15:15:00,48.84,48.87,48.82,48.86,55300.0,43.2549,43.2814,43.2371,43.2726,55300.0
2011-06-16 15:20:00,48.87,48.95,48.86,48.95,47000.0,43.2814,43.3523,43.2726,43.3523,47000.0
2011-06-16 15:25:00,48.95,49.01,48.94,49.0,39100.0,43.3523,43.4054,43.3434,43.3966,39100.0
2011-06-16 15:30:00,49.0,49.1,48.97,49.09,65600.0,43.3966,43.4851,43.37,43.4763,65600.0
2011-06-16 15:35:00,49.08,49.19,49.06,49.14,53700.0,43.4674,43.5648,43.4497,43.5206,53700.0
2011-06-16 15:40:00,49.14,49.18,49.13,49.15,90200.0,43.5206,43.556,43.5117,43.5294,90200.0
2011-06-16 15:45:00,49.15,49.19,49.15,49.18,105000.0,43.5294,43.5648,43.5294,43.556,105000.0
2011-06-16 15:50:00,49.18,49.21,49.15,49.2,118500.0,43.556,43.5825,43.5294,43.5737,118500.0
2011-06-16 15:55:00,49.2,49.22,49.16,49.19,102500.0,43.5737,43.5914,43.5383,43.5648,102500.0
2011-06-17 09:30:00,49.92,50.0,49.75,49.9,577600.0,44.2114,44.2822,44.0608,44.1936,577600.0
2011-06-17 09:35:00,49.92,50.1,49.92,50.0,36000.0,44.2114,44.3708,44.2114,44.2822,36000.0
2011-06-17 09:40:00,50.0,50.01,49.89,49.93,28800.0,44.2822,44.2911,44.1848,44.2202,28800.0
2011-06-17 09:45:00,49.94,50.06,49.93,50.05,42900.0,44.2291,44.3353,44.2202,44.3265,42900.0
2011-06-17 09:50:00,50.05,50.08,50.01,50.04,37900.0,44.3265,44.3531,44.2911,44.3176,37900.0
2011-06-17 09:55:00,50.0,50.08,49.98,50.02,35600.0,44.2822,44.3531,44.2645,44.2999,35600.0
2011-06-17 10:00:00,50.01,50.09,50.0,50.08,30600.0,44.2911,44.3619,44.2822,44.3531,30600.0
2011-06-17 10:05:00,50.08,50.08,50.0,50.04,32800.0,44.3531,44.3531,44.2822,44.3176,32800.0
2011-06-17 10:10:00,50.05,50.18,50.05,50.13,50000.0,44.3265,44.4416,44.3265,44.3973,50000.0
2011-06-17 10:15:00,50.13,50.16,50.02,50.12,29500.0,44.3973,44.4239,44.2999,44.3885,29500.0
2011-06-17 10:20:00,50.12,50.14,50.01,50.04,20900.0,44.3885,44.4062,44.2911,44.3176,20900.0
2011-06-17 10:25:00,50.03,50.04,49.86,49.88,29500.0,44.3088,44.3176,44.1582,44.1759,29500.0
2011-06-17 10:30:00,49.87,49.93,49.8,49.82,20300.0,44.1671,44.2202,44.1051,44.1228,20300.0
2011-06-17 10:35:00,49.81,49.85,49.77,49.84,26600.0,44.1139,44.1494,44.0785,44.1405,26600.0
2011-06-17 10:40:00,49.85,49.85,49.76,49.78,22800.0,44.1494,44.1494,44.0696,44.0874,22800.0
2011-06-17 10:45:00,49.78,49.78,49.66,49.76,35500.0,44.0874,44.0874,43.9811,44.0696,35500.0
2011-06-17 10:50:00,49.76,49.76,49.7,49.71,13200.0,44.0696,44.0696,44.0165,44.0254,13200.0
2011-06-17 10:55:00,49.7,49.75,49.7,49.7,15500.0,44.0165,44.0608,44.0165,44.0165,15500.0
2011-06-17 11:00:00,49.71,49.71,49.59,49.6,19200.0,44.0254,44.0254,43.9191,43.9279,19200.0
2011-06-17 11:05:00,49.61,49.61,49.52,49.52,21000.0,43.9368,43.9368,43.8571,43.8571,21000.0
2011-06-17 11:10:00,49.52,49.55,49.51,49.54,21500.0,43.8571,43.8837,43.8482,43.8748,21500.0
2011-06-17 11:15:00,49.54,49.54,49.48,49.48,22800.0,43.8748,43.8748,43.8217,43.8217,22800.0
2011-06-17 11:20:00,49.49,49.5,49.44,49.47,22600.0,43.8305,43.8394,43.7862,43.8128,22600.0
2011-06-17 11:25:00,49.46,49.58,49.45,49.53,30300.0,43.804,43.9102,43.7951,43.866,30300.0
2011-06-17 11:30:00,49.54,49.55,49.46,49.48,20800.0,43.8748,43.8837,43.804,43.8217,20800.0
2011-06-17 11:35:00,49.48,49.53,49.48,49.48,14600.0,43.8217,43.866,43.8217,43.8217,14600.0
2011-06-17 11:40:00,49.48,49.58,49.47,49.55,18900.0,43.8217,43.9102,43.8128,43.8837,18900.0
2011-06-17 11:45:00,49.55,49.6,49.54,49.59,11800.0,43.8837,43.9279,43.8748,43.9191,11800.0
2011-06-17 11:50:00,49.61,49.62,49.55,49.56,17700.0,43.9368,43.9457,43.8837,43.8925,17700.0
2011-06-17 11:55:00,49.57,49.6,49.54,49.6,17900.0,43.9014,43.9279,43.8748,43.9279,17900.0
2011-06-17 12:00:00,49.59,49.63,49.58,49.6,17300.0,43.9191,43.9545,43.9102,43.9279,17300.0
2011-06-17 12:05:00,49.6,49.68,49.6,49.68,27600.0,43.9279,43.9988,43.9279,43.9988,27600.0
2011-06-17 12:10:00,49.67,49.67,49.61,49.62,25500.0,43.9899,43.9899,43.9368,43.9457,25500.0
2011-06-17 12:15:00,49.62,49.63,49.53,49.55,20600.0,43.9457,43.9545,43.866,43.8837,20600.0
2011-06-17 12:20:00,49.55,49.58,49.46,49.5,27700.0,43.8837,43.9102,43.804,43.8394,27700.0
2011-06-17 12:25:00,49.5,49.55,49.49,49.55,12300.0,43.8394,43.8837,43.8305,43.8837,12300.0
2011-06-17 12:30:00,49.56,49.58,49.49,49.49,14400.0,43.8925,43.9102,43.8305,43.8305,14400.0
2011-06-17 12:35:00,49.48,49.57,49.46,49.51,16700.0,43.8217,43.9014,43.804,43.8482,16700.0
2011-06-17 12:40:00,49.51,49.51,49.44,49.45,21800.0,43.8482,43.8482,43.7862,43.7951,21800.0
2011-06-17 12:45:00,49.45,49.52,49.45,49.48,7300.0,43.7951,43.8571,43.7951,43.8217,7300.0
2011-06-17 12:50:00,49.48,49.48,49.42,49.42,23300.0,43.8217,43.8217,43.7685,43.7685,23300.0
2011-06-17 12:55:00,49.43,49.52,49.42,49.48,9600.0,43.7774,43.8571,43.7685,43.8217,9600.0
2011-06-17 13:00:00,49.48,49.53,49.47,49.51,16800.0,43.8217,43.866,43.8128,43.8482,16800.0
2011-06-17 13:05:00,49.5,49.5,49.43,49.48,14800.0,43.8394,43.8394,43.7774,43.8217,14800.0
2011-06-17 13:10:00,49.49,49.51,49.42,49.42,13100.0,43.8305,43.8482,43.7685,43.7685,13100.0
2011-06-17 13:15:00,49.42,49.42,49.34,49.36,14700.0,43.7685,43.7685,43.6977,43.7154,14700.0
2011-06-17 13:20:00,49.36,49.4,49.34,49.34,15000.0,43.7154,43.7508,43.6977,43.6977,15000.0
2011-06-17 13:25:00,49.35,49.42,49.33,49.4,13800.0,43.7065,43.7685,43.6888,43.7508,13800.0
2011-06-17 13:30:00,49.4,49.47,49.4,49.41,15300.0,43.7508,43.8128,43.7508,43.7597,15300.0
2011-06-17 13:35:00,49.41,49.47,49.39,49.47,13300.0,43.7597,43.8128,43.742,43.8128,13300.0
2011-06-17 13:40:00,49.47,49.49,49.4,49.4,17200.0,43.8128,43.8305,43.7508,43.7508,17200.0
2011-06-17 13:45:00,49.4,49.4,49.36,49.37,12600.0,43.7508,43.7508,43.7154,43.7242,12600.0
2011-06-17 13:50:00,49.37,49.37,49.29,49.29,13000.0,43.7242,43.7242,43.6534,43.6534,13000.0
2011-06-17 13:55:00,49.29,49.32,49.26,49.28,22300.0,43.6534,43.68,43.6268,43.6445,22300.0
2011-06-17 14:00:00,49.29,49.35,49.28,49.3,24600.0,43.6534,43.7065,43.6445,43.6623,24600.0
2011-06-17 14:05:00,49.3,49.32,49.28,49.29,13800.0,43.6623,43.68,43.6445,43.6534,13800.0
2011-06-17 14:10:00,49.3,49.33,49.29,49.32,20200.0,43.6623,43.6888,43.6534,43.68,20200.0
2011-06-17 14:15:00,49.33,49.4,49.32,49.37,20800.0,43.6888,43.7508,43.68,43.7242,20800.0
2011-06-17 14:20:00,49.36,49.4,49.34,49.34,15100.0,43.7154,43.7508,43.6977,43.6977,15100.0
2011-06-17 14:25:00,49.34,49.43,49.33,49.43,21100.0,43.6977,43.7774,43.6888,43.7774,21100.0
2011-06-17 14:30:00,49.44,49.45,49.36,49.38,28900.0,43.7862,43.7951,43.7154,43.7331,28900.0
2011-06-17 14:35:00,49.38,49.39,49.34,49.39,16900.0,43.7331,43.742,43.6977,43.742,16900.0
2011-06-17 14:40:00,49.39,49.39,49.34,49.35,17400.0,43.742,43.742,43.6977,43.7065,17400.0
2011-06-17 14:45:00,49.36,49.38,49.31,49.34,38800.0,43.7154,43.7331,43.6711,43.6977,38800.0
2011-06-17 14:50:00,49.34,49.38,49.32,49.37,18800.0,43.6977,43.7331,43.68,43.7242,18800.0
2011-06-17 14:55:00,49.36,49.37,49.32,49.33,28400.0,43.7154,43.7242,43.68,43.6888,28400.0
2011-06-17 15:00:00,49.34,49.38,49.3,49.32,27000.0,43.6977,43.7331,43.6623,43.68,27000.0
2011-06-17 15:05:00,49.31,49.33,49.28,49.28,19900.0,43.6711,43.6888,43.6445,43.6445,19900.0
2011-06-17 15:10:00,49.29,49.29,49.23,49.26,22800.0,43.6534,43.6534,43.6003,43.6268,22800.0
2011-06-17 15:15:00,49.26,49.26,49.13,49.2,58400.0,43.6268,43.6268,43.5117,43.5737,58400.0
2011-06-17 15:20:00,49.2,49.32,49.2,49.31,41100.0,43.5737,43.68,43.5737,43.6711,41100.0
2011-06-17 15:25:00,49.31,49.33,49.29,49.3,38600.0,43.6711,43.6888,43.6534,43.6623,38600.0
2011-06-17 15:30:00,49.31,49.33,49.29,49.29,42300.0,43.6711,43.6888,43.6534,43.6534,42300.0
2011-06-17 15:35:00,49.3,49.41,49.27,49.38,59600.0,43.6623,43.7597,43.6357,43.7331,59600.0
2011-06-17 15:40:00,49.37,49.42,49.34,49.42,57800.0,43.7242,43.7685,43.6977,43.7685,57800.0
2011-06-17 15:45:00,49.42,49.44,49.35,49.41,80800.0,43.7685,43.7862,43.7065,43.7597,80800.0
2011-06-17 15:50:00,49.41,49.41,49.26,49.27,137100.0,43.7597,43.7597,43.6268,43.6357,137100.0
2011-06-17 15:55:00,49.27,49.27,49.15,49.15,198500.0,43.6357,43.6357,43.5294,43.5294,198500.0
2011-06-20 09:30:00,49.18,49.34,49.18,49.31,32200.0,43.556,43.6977,43.556,43.6711,32200.0
2011-06-20 09:35:00,49.26,49.3,49.22,49.3,56100.0,43.6268,43.6623,43.5914,43.6623,56100.0
2011-06-20 09:40:00,49.3,49.5,49.3,49.48,23400.0,43.6623,43.8394,43.6623,43.8217,23400.0
2011-06-20 09:45:00,49.47,49.57,49.42,49.57,24500.0,43.8128,43.9014,43.7685,43.9014,24500.0
2011-06-20 09:50:00,49.57,49.65,49.57,49.59,25100.0,43.9014,43.9722,43.9014,43.9191,25100.0
2011-06-20 09:55:00,49.59,49.64,49.57,49.62,19300.0,43.9191,43.9634,43.9014,43.9457,19300.0
2011-06-20 10:00:00,49.63,49.66,49.55,49.56,20900.0,43.9545,43.9811,43.8837,43.8925,20900.0
2011-06-20 10:05:00,49.58,49.58,49.47,49.48,22900.0,43.9102,43.9102,43.8128,43.8217,22900.0
2011-06-20 10:10:00,49.47,49.54,49.46,49.52,17500.0,43.8128,43.8748,43.804,43.8571,17500.0
2011-06-20 10:15:00,49.52,49.54,49.48,49.53,27500.0,43.8571,43.8748,43.8217,43.866,27500.0
2011-06-20 10:20:00,49.54,49.62,49.51,49.53,38000.0,43.8748,43.9457,43.8482,43.866,38000.0
2011-06-20 10:25:00,49.53,49.6,49.49,49.6,37400.0,43.866,43.9279,43.8305,43.9279,37400.0
2011-06-20 10:30:00,49.61,49.73,49.61,49.73,23500.0,43.9368,44.0431,43.9368,44.0431,23500.0
2011-06-20 10:35:00,49.74,49.78,49.72,49.72,37000.0,44.0519,44.0874,44.0342,44.0342,37000.0
2011-06-20 10:40:00,49.72,49.8,49.7,49.75,29600.0,44.0342,44.1051,44.0165,44.0608,29600.0
2011-06-20 10:45:00,49.75,49.79,49.73,49.73,34100.0,44.0608,44.0962,44.0431,44.0431,34100.0
2011-06-20 10:50:00,49.73,49.77,49.68,49.77,16200.0,44.0431,44.0785,43.9988,44.0785,16200.0
2011-06-20 10:55:00,49.77,49.83,49.75,49.75,33300.0,44.0785,44.1316,44.0608,44.0608,33300.0
2011-06-20 11:00:00,49.75,49.76,49.66,49.67,27800.0,44.0608,44.0696,43.9811,43.9899,27800.0
2011-06-20 11:05:00,49.67,49.71,49.65,49.66,17600.0,43.9899,44.0254,43.9722,43.9811,17600.0
2011-06-20 11:10:00,49.66,49.75,49.66,49.75,15400.0,43.9811,44.0608,43.9811,44.0608,15400.0
2011-06-20 11:15:00,49.75,49.76,49.7,49.7,17300.0,44.0608,44.0696,44.0165,44.0165,17300.0
2011-06-20 11:20:00,49.71,49.74,49.68,49.7,41800.0,44.0254,44.0519,43.9988,44.0165,41800.0
2011-06-20 11:25:00,49.7,49.71,49.69,49.7,19000.0,44.0165,44.0254,44.0077,44.0165,19000.0
2011-06-20 11:30:00,49.7,49.72,49.65,49.65,28800.0,44.0165,44.0342,43.9722,43.9722,28800.0
2011-06-20 11:35:00,49.65,49.7,49.64,49.7,12100.0,43.9722,44.0165,43.9634,44.0165,12100.0
2011-06-20 11:40:00,49.7,49.71,49.65,49.71,28300.0,44.0165,44.0254,43.9722,44.0254,28300.0
2011-06-20 11:45:00,49.72,49.77,49.71,49.75,40800.0,44.0342,44.0785,44.0254,44.0608,40800.0
2011-06-20 11:50:00,49.75,49.8,49.73,49.8,23500.0,44.0608,44.1051,44.0431,44.1051,23500.0
2011-06-20 11:55:00,49.81,49.89,49.81,49.84,20900.0,44.1139,44.1848,44.1139,44.1405,20900.0
2011-06-20 12:00:00,49.84,49.86,49.78,49.83,35000.0,44.1405,44.1582,44.0874,44.1316,35000.0
2011-06-20 12:05:00,49.82,49.84,49.8,49.8,13900.0,44.1228,44.1405,44.1051,44.1051,13900.0
2011-06-20 12:10:00,49.8,49.81,49.78,49.81,19800.0,44.1051,44.1139,44.0874,44.1139,19800.0
2011-06-20 12:15:00,49.81,49.86,49.81,49.83,27600.0,44.1139,44.1582,44.1139,44.1316,27600.0
2011-06-20 12:20:00,49.82,49.83,49.76,49.8,19600.0,44.1228,44.1316,44.0696,44.1051,19600.0
2011-06-20 12:25:00,49.81,49.93,49.8,49.93,23600.0,44.1139,44.2202,44.1051,44.2202,23600.0
2011-06-20 12:30:00,49.93,49.93,49.88,49.88,11400.0,44.2202,44.2202,44.1759,44.1759,11400.0
2011-06-20 12:35:00,49.89,49.89,49.84,49.84,11300.0,44.1848,44.1848,44.1405,44.1405,11300.0
2011-06-20 12:40:00,49.84,49.85,49.82,49.82,11100.0,44.1405,44.1494,44.1228,44.1228,11100.0
2011-06-20 12:45:00,49.83,49.83,49.82,49.83,11200.0,44.1316,44.1316,44.1228,44.1316,11200.0
2011-06-20 12:50:00,49.83,49.85,49.76,49.77,17500.0,44.1316,44.1494,44.0696,44.0785,17500.0
2011-06-20 12:55:00,49.77,49.79,49.72,49.73,21800.0,44.0785,44.0962,44.0342,44.0431,21800.0
2011-06-20 13:00:00,49.74,49.75,49.7,49.71,17400.0,44.0519,44.0608,44.0165,44.0254,17400.0
2011-06-20 13:05:00,49.7,49.73,49.67,49.73,12800.0,44.0165,44.0431,43.9899,44.0431,12800.0
2011-06-20 13:10:00,49.73,49.76,49.7,49.7,10600.0,44.0431,44.0696,44.0165,44.0165,10600.0
2011-06-20 13:15:00,49.7,49.78,49.7,49.78,10600.0,44.0165,44.0874,44.0165,44.0874,10600.0
2011-06-20 13:20:00,49.78,49.78,49.73,49.73,6000.0,44.0874,44.0874,44.0431,44.0431,6000.0
2011-06-20 13:25:00,49.73,49.75,49.7,49.71,13200.0,44.0431,44.0608,44.0165,44.0254,13200.0
2011-06-20 13:30:00,49.72,49.75,49.71,49.75,8500.0,44.0342,44.0608,44.0254,44.0608,8500.0
2011-06-20 13:35:00,49.75,49.81,49.74,49.74,10400.0,44.0608,44.1139,44.0519,44.0519,10400.0
2011-06-20 13:40:00,49.74,49.76,49.72,49.72,13300.0,44.0519,44.0696,44.0342,44.0342,13300.0
2011-06-20 13:45:00,49.71,49.72,49.61,49.61,19600.0,44.0254,44.0342,43.9368,43.9368,19600.0
2011-06-20 13:50:00,49.61,49.65,49.61,49.65,10300.0,43.9368,43.9722,43.9368,43.9722,10300.0
2011-06-20 13:55:00,49.65,49.66,49.63,49.63,9200.0,43.9722,43.9811,43.9545,43.9545,9200.0
2011-06-20 14:00:00,49.63,49.64,49.62,49.62,19400.0,43.9545,43.9634,43.9457,43.9457,19400.0
2011-06-20 14:05:00,49.62,49.63,49.62,49.63,11500.0,43.9457,43.9545,43.9457,43.9545,11500.0
2011-06-20 14:10:00,49.62,49.62,49.57,49.59,22800.0,43.9457,43.9457,43.9014,43.9191,22800.0
2011-06-20 14:15:00,49.58,49.6,49.57,49.6,23700.0,43.9102,43.9279,43.9014,43.9279,23700.0
2011-06-20 14:20:00,49.6,49.6,49.55,49.56,14100.0,43.9279,43.9279,43.8837,43.8925,14100.0
2011-06-20 14:25:00,49.57,49.57,49.53,49.55,12100.0,43.9014,43.9014,43.866,43.8837,12100.0
2011-06-20 14:30:00,49.55,49.57,49.54,49.57,30100.0,43.8837,43.9014,43.8748,43.9014,30100.0
2011-06-20 14:35:00,49.57,49.59,49.57,49.58,12400.0,43.9014,43.9191,43.9014,43.9102,12400.0
2011-06-20 14:40:00,49.57,49.6,49.55,49.59,23000.0,43.9014,43.9279,43.8837,43.9191,23000.0
2011-06-20 14:45:00,49.6,49.66,49.59,49.61,16600.0,43.9279,43.9811,43.9191,43.9368,16600.0
2011-06-20 14:50:00,49.62,49.63,49.59,49.59,16400.0,43.9457,43.9545,43.9191,43.9191,16400.0
2011-06-20 14:55:00,49.59,49.68,49.59,49.68,19700.0,43.9191,43.9988,43.9191,43.9988,19700.0
2011-06-20 15:00:00,49.68,49.69,49.58,49.6,30200.0,43.9988,44.0077,43.9102,43.9279,30200.0
2011-06-20 15:05:00,49.59,49.59,49.51,49.52,21000.0,43.9191,43.9191,43.8482,43.8571,21000.0
2011-06-20 15:10:00,49.51,49.52,49.44,49.46,21800.0,43.8482,43.8571,43.7862,43.804,21800.0
2011-06-20 15:15:00,49.46,49.49,49.45,49.47,23000.0,43.804,43.8305,43.7951,43.8128,23000.0
2011-06-20 15:20:00,49.46,49.48,49.43,49.47,21300.0,43.804,43.8217,43.7774,43.8128,21300.0
2011-06-20 15:25:00,49.48,49.52,49.44,49.44,34300.0,43.8217,43.8571,43.7862,43.7862,34300.0
2011-06-20 15:30:00,49.44,49.45,49.38,49.39,56500.0,43.7862,43.7951,43.7331,43.742,56500.0
2011-06-20 15:35:00,49.4,49.43,49.39,49.42,65100.0,43.7508,43.7774,43.742,43.7685,65100.0
2011-06-20 15:40:00,49.42,49.42,49.35,49.37,65200.0,43.7685,43.7685,43.7065,43.7242,65200.0
2011-06-20 15:45:00,49.37,49.41,49.35,49.37,78200.0,43.7242,43.7597,43.7065,43.7242,78200.0
2011-06-20 15:50:00,49.37,49.39,49.32,49.32,75400.0,43.7242,43.742,43.68,43.68,75400.0
2011-06-20 15:55:00,49.32,49.4,49.32,49.4,95400.0,43.68,43.7508,43.68,43.7508,95400.0
2011-06-21 09:30:00,49.46,49.51,49.12,49.45,63300.0,43.804,43.8482,43.5028,43.7951,63300.0
2011-06-21 09:35:00,49.47,49.47,49.27,49.38,80800.0,43.8128,43.8128,43.6357,43.7331,80800.0
2011-06-21 09:40:00,49.39,49.52,49.39,49.4,35400.0,43.742,43.8571,43.742,43.7508,35400.0
2011-06-21 09:45:00,49.4,49.44,49.39,49.4,30800.0,43.7508,43.7862,43.742,43.7508,30800.0
2011-06-21 09:50:00,49.4,49.53,49.38,49.51,35600.0,43.7508,43.866,43.7331,43.8482,35600.0
2011-06-21 09:55:00,49.52,49.73,49.52,49.71,26800.0,43.8571,44.0431,43.8571,44.0254,26800.0
2011-06-21 10:00:00,49.7,49.91,49.7,49.86,71000.0,44.0165,44.2025,44.0165,44.1582,71000.0
2011-06-21 10:05:00,49.86,50.03,49.85,50.01,30400.0,44.1582,44.3088,44.1494,44.2911,30400.0
2011-06-21 10:10:00,50.01,50.04,49.98,50.0,24200.0,44.2911,44.3176,44.2645,44.2822,24200.0
2011-06-21 10:15:00,49.99,50.12,49.99,50.05,32800.0,44.2733,44.3885,44.2733,44.3265,32800.0
2011-06-21 10:20:00,50.05,50.09,50.03,50.08,18000.0,44.3265,44.3619,44.3088,44.3531,18000.0
2011-06-21 10:25:00,50.08,50.14,50.07,50.11,13300.0,44.3531,44.4062,44.3442,44.3796,13300.0
2011-06-21 10:30:00,50.11,50.15,50.09,50.11,18000.0,44.3796,44.4151,44.3619,44.3796,18000.0
2011-06-21 10:35:00,50.1,50.14,50.1,50.12,10900.0,44.3708,44.4062,44.3708,44.3885,10900.0
2011-06-21 10:40:00,50.12,50.17,50.1,50.16,20000.0,44.3885,44.4328,44.3708,44.4239,20000.0
2011-06-21 10:45:00,50.17,50.27,50.17,50.25,24300.0,44.4328,44.5213,44.4328,44.5036,24300.0
2011-06-21 10:50:00,50.26,50.29,50.24,50.24,10000.0,44.5125,44.539,44.4948,44.4948,10000.0
2011-06-21 10:55:00,50.24,50.25,50.2,50.23,7400.0,44.4948,44.5036,44.4593,44.4859,7400.0
2011-06-21 11:00:00,50.24,50.32,50.24,50.3,12000.0,44.4948,44.5656,44.4948,44.5479,12000.0
2011-06-21 11:05:00,50.32,50.38,50.31,50.32,14300.0,44.5656,44.6187,44.5568,44.5656,14300.0
2011-06-21 11:10:00,50.32,50.34,50.23,50.24,10000.0,44.5656,44.5833,44.4859,44.4948,10000.0
2011-06-21 11:15:00,50.23,50.29,50.21,50.27,22500.0,44.4859,44.539,44.4682,44.5213,22500.0
2011-06-21 11:20:00,50.27,50.37,50.27,50.34,18300.0,44.5213,44.6099,44.5213,44.5833,18300.0
2011-06-21 11:25:00,50.34,50.36,50.33,50.34,9500.0,44.5833,44.601,44.5745,44.5833,9500.0
2011-06-21 11:30:00,50.34,50.35,50.29,50.35,14300.0,44.5833,44.5922,44.539,44.5922,14300.0
2011-06-21 11:35:00,50.35,50.42,50.34,50.37,21800.0,44.5922,44.6542,44.5833,44.6099,21800.0
2011-06-21 11:40:00,50.38,50.4,50.33,50.34,11800.0,44.6187,44.6365,44.5745,44.5833,11800.0
2011-06-21 11:45:00,50.33,50.38,50.32,50.37,12600.0,44.5745,44.6187,44.5656,44.6099,12600.0
2011-06-21 11:50:00,50.36,50.37,50.32,50.34,18000.0,44.601,44.6099,44.5656,44.5833,18000.0
2011-06-21 11:55:00,50.34,50.37,50.32,50.32,14500.0,44.5833,44.6099,44.5656,44.5656,14500.0
2011-06-21 12:00:00,50.33,50.34,50.25,50.25,14900.0,44.5745,44.5833,44.5036,44.5036,14900.0
2011-06-21 12:05:00,50.25,50.26,50.22,50.26,13500.0,44.5036,44.5125,44.477,44.5125,13500.0
2011-06-21 12:10:00,50.26,50.26,50.21,50.21,9200.0,44.5125,44.5125,44.4682,44.4682,9200.0
2011-06-21 12:15:00,50.21,50.22,50.17,50.19,27000.0,44.4682,44.477,44.4328,44.4505,27000.0
2011-06-21 12:20:00,50.19,50.26,50.18,50.21,18300.0,44.4505,44.5125,44.4416,44.4682,18300.0
2011-06-21 12:25:00,50.2,50.21,50.14,50.16,30700.0,44.4593,44.4682,44.4062,44.4239,30700.0
2011-06-21 12:30:00,50.16,50.25,50.16,50.25,41400.0,44.4239,44.5036,44.4239,44.5036,41400.0
2011-06-21 12:35:00,50.25,50.27,50.23,50.27,21600.0,44.5036,44.5213,44.4859,44.5213,21600.0
2011-06-21 12:40:00,50.27,50.27,50.23,50.25,11100.0,44.5213,44.5213,44.4859,44.5036,11100.0
2011-06-21 12:45:00,50.25,50.31,50.25,50.3,14300.0,44.5036,44.5568,44.5036,44.5479,14300.0
2011-06-21 12:50:00,50.3,50.3,50.29,50.29,20400.0,44.5479,44.5479,44.539,44.539,20400.0
2011-06-21 12:55:00,50.29,50.3,50.26,50.3,17400.0,44.539,44.5479,44.5125,44.5479,17400.0
2011-06-21 13:00:00,50.29,50.3,50.27,50.28,10600.0,44.539,44.5479,44.5213,44.5302,10600.0
2011-06-21 13:05:00,50.29,50.29,50.24,50.24,10100.0,44.539,44.539,44.4948,44.4948,10100.0
2011-06-21 13:10:00,50.23,50.28,50.23,50.27,24000.0,44.4859,44.5302,44.4859,44.5213,24000.0
2011-06-21 13:15:00,50.28,50.28,50.25,50.26,16100.0,44.5302,44.5302,44.5036,44.5125,16100.0
2011-06-21 13:20:00,50.26,50.31,50.26,50.28,19300.0,44.5125,44.5568,44.5125,44.5302,19300.0
2011-06-21 13:25:00,50.29,50.31,50.28,50.28,17900.0,44.539,44.5568,44.5302,44.5302,17900.0
2011-06-21 13:30:00,50.28,50.28,50.23,50.23,31100.0,44.5302,44.5302,44.4859,44.4859,31100.0
2011-06-21 13:35:00,50.24,50.26,50.23,50.23,13900.0,44.4948,44.5125,44.4859,44.4859,13900.0
2011-06-21 13:40:00,50.24,50.25,50.21,50.24,25200.0,44.4948,44.5036,44.4682,44.4948,25200.0
2011-06-21 13:45:00,50.25,50.27,50.23,50.26,13800.0,44.5036,44.5213,44.4859,44.5125,13800.0
2011-06-21 13:50:00,50.27,50.27,50.23,50.25,14000.0,44.5213,44.5213,44.4859,44.5036,14000.0
2011-06-21 13:55:00,50.26,50.27,50.23,50.27,11000.0,44.5125,44.5213,44.4859,44.5213,11000.0
2011-06-21 14:00:00,50.26,50.33,50.25,50.33,34000.0,44.5125,44.5745,44.5036,44.5745,34000.0
2011-06-21 14:05:00,50.33,50.36,50.33,50.35,25200.0,44.5745,44.601,44.5745,44.5922,25200.0
2011-06-21 14:10:00,50.36,50.39,50.35,50.38,20100.0,44.601,44.6276,44.5922,44.6187,20100.0
2011-06-21 14:15:00,50.39,50.39,50.35,50.36,18100.0,44.6276,44.6276,44.5922,44.601,18100.0
2011-06-21 14:20:00,50.37,50.45,50.37,50.42,25500.0,44.6099,44.6807,44.6099,44.6542,25500.0
2011-06-21 14:25:00,50.42,50.46,50.4,50.44,30400.0,44.6542,44.6896,44.6365,44.6719,30400.0
2011-06-21 14:30:00,50.44,50.49,50.41,50.46,40500.0,44.6719,44.7162,44.6453,44.6896,40500.0
2011-06-21 14:35:00,50.47,50.55,50.44,50.54,60400.0,44.6985,44.7693,44.6719,44.7605,60400.0
2011-06-21 14:40:00,50.54,50.57,50.51,50.53,36900.0,44.7605,44.787,44.7339,44.7516,36900.0
2011-06-21 14:45:00,50.52,50.54,50.48,50.5,34600.0,44.7427,44.7605,44.7073,44.725,34600.0
2011-06-21 14:50:00,50.51,50.51,50.46,50.5,44100.0,44.7339,44.7339,44.6896,44.725,44100.0
2011-06-21 14:55:00,50.49,50.52,50.49,50.51,23500.0,44.7162,44.7427,44.7162,44.7339,23500.0
2011-06-21 15:00:00,50.52,50.52,50.43,50.48,42400.0,44.7427,44.7427,44.663,44.7073,42400.0
2011-06-21 15:05:00,50.48,50.57,50.45,50.56,29300.0,44.7073,44.787,44.6807,44.7782,29300.0
2011-06-21 15:10:00,50.55,50.57,50.53,50.54,24500.0,44.7693,44.787,44.7516,44.7605,24500.0
2011-06-21 15:15:00,50.55,50.55,50.52,50.54,27400.0,44.7693,44.7693,44.7427,44.7605,27400.0
2011-06-21 15:20:00,50.55,50.55,50.52,50.54,21000.0,44.7693,44.7693,44.7427,44.7605,21000.0
2011-06-21 15:25:00,50.54,50.54,50.51,50.51,36100.0,44.7605,44.7605,44.7339,44.7339,36100.0
2011-06-21 15:30:00,50.51,50.53,50.42,50.42,111600.0,44.7339,44.7516,44.6542,44.6542,111600.0
2011-06-21 15:35:00,50.43,50.45,50.39,50.4,69500.0,44.663,44.6807,44.6276,44.6365,69500.0
2011-06-21 15:40:00,50.4,50.42,50.34,50.36,81100.0,44.6365,44.6542,44.5833,44.601,81100.0
2011-06-21 15:45:00,50.36,50.42,50.36,50.4,107800.0,44.601,44.6542,44.601,44.6365,107800.0
2011-06-21 15:50:00,50.4,50.45,50.38,50.43,82400.0,44.6365,44.6807,44.6187,44.663,82400.0
2011-06-21 15:55:00,50.42,50.46,50.39,50.4,139100.0,44.6542,44.6896,44.6276,44.6365,139100.0
2011-06-22 09:30:00,50.08,50.18,49.88,50.16,58500.0,44.3531,44.4416,44.1759,44.4239,58500.0
2011-06-22 09:35:00,50.16,50.28,50.15,50.23,49500.0,44.4239,44.5302,44.4151,44.4859,49500.0
2011-06-22 09:40:00,50.23,50.37,50.14,50.32,74300.0,44.4859,44.6099,44.4062,44.5656,74300.0
2011-06-22 09:45:00,50.34,50.65,50.34,50.6,91100.0,44.5833,44.8579,44.5833,44.8136,91100.0
2011-06-22 09:50:00,50.6,50.69,50.55,50.6,53400.0,44.8136,44.8933,44.7693,44.8136,53400.0
2011-06-22 09:55:00,50.6,50.66,50.55,50.64,37500.0,44.8136,44.8667,44.7693,44.849,37500.0
2011-06-22 10:00:00,50.63,50.63,50.5,50.52,17900.0,44.8402,44.8402,44.725,44.7427,17900.0
2011-06-22 10:05:00,50.53,50.65,50.53,50.64,24000.0,44.7516,44.8579,44.7516,44.849,24000.0
2011-06-22 10:10:00,50.63,50.64,50.6,50.61,18700.0,44.8402,44.849,44.8136,44.8224,18700.0
2011-06-22 10:15:00,50.61,50.61,50.51,50.57,34300.0,44.8224,44.8224,44.7339,44.787,34300.0
2011-06-22 10:20:00,50.57,50.61,50.55,50.61,20500.0,44.787,44.8224,44.7693,44.8224,20500.0
2011-06-22 10:25:00,50.61,50.62,50.57,50.58,21200.0,44.8224,44.8313,44.787,44.7959,21200.0
2011-06-22 10:30:00,50.58,50.61,50.57,50.58,27200.0,44.7959,44.8224,44.787,44.7959,27200.0
2011-06-22 10:35:00,50.56,50.57,50.51,50.52,15200.0,44.7782,44.787,44.7339,44.7427,15200.0
2011-06-22 10:40:00,50.53,50.55,50.51,50.52,9400.0,44.7516,44.7693,44.7339,44.7427,9400.0
2011-06-22 10:45:00,50.53,50.58,50.52,50.57,18400.0,44.7516,44.7959,44.7427,44.787,18400.0
2011-06-22 10:50:00,50.57,50.58,50.54,50.58,26800.0,44.787,44.7959,44.7605,44.7959,26800.0
2011-06-22 10:55:00,50.57,50.62,50.55,50.58,55900.0,44.787,44.8313,44.7693,44.7959,55900.0
2011-06-22 11:00:00,50.58,50.68,50.53,50.68,24400.0,44.7959,44.8844,44.7516,44.8844,24400.0
2011-06-22 11:05:00,50.68,50.71,50.66,50.67,20100.0,44.8844,44.911,44.8667,44.8756,20100.0
2011-06-22 11:10:00,50.68,50.73,50.67,50.72,11300.0,44.8844,44.9287,44.8756,44.9199,11300.0
2011-06-22 11:15:00,50.72,50.75,50.68,50.72,32000.0,44.9199,44.9464,44.8844,44.9199,32000.0
2011-06-22 11:20:00,50.72,50.8,50.71,50.79,33700.0,44.9199,44.9907,44.911,44.9819,33700.0
2011-06-22 11:25:00,50.8,50.82,50.8,50.81,19500.0,44.9907,45.0084,44.9907,44.9996,19500.0
2011-06-22 11:30:00,50.8,50.81,50.77,50.77,39900.0,44.9907,44.9996,44.9642,44.9642,39900.0
2011-06-22 11:35:00,50.77,50.87,50.77,50.86,33300.0,44.9642,45.0527,44.9642,45.0439,33300.0
2011-06-22 11:40:00,50.86,50.87,50.8,50.8,39600.0,45.0439,45.0527,44.9907,44.9907,39600.0
2011-06-22 11:45:00,50.8,50.84,50.77,50.8,76700.0,44.9907,45.0261,44.9642,44.9907,76700.0
2011-06-22 11:50:00,50.8,50.8,50.72,50.74,17200.0,44.9907,44.9907,44.9199,44.9376,17200.0
2011-06-22 11:55:00,50.74,50.76,50.73,50.74,8300.0,44.9376,44.9553,44.9287,44.9376,8300.0
2011-06-22 12:00:00,50.73,50.74,50.62,50.63,18900.0,44.9287,44.9376,44.8313,44.8402,18900.0
2011-06-22 12:05:00,50.63,50.67,50.6,50.65,16700.0,44.8402,44.8756,44.8136,44.8579,16700.0
2011-06-22 12:10:00,50.65,50.67,50.64,50.64,5600.0,44.8579,44.8756,44.849,44.849,5600.0
2011-06-22 12:15:00,50.64,50.65,50.56,50.56,21800.0,44.849,44.8579,44.7782,44.7782,21800.0
2011-06-22 12:20:00,50.56,50.57,50.54,50.55,34800.0,44.7782,44.787,44.7605,44.7693,34800.0
2011-06-22 12:25:00,50.57,50.57,50.5,50.54,81400.0,44.787,44.787,44.725,44.7605,81400.0
2011-06-22 12:30:00,50.54,50.54,50.42,50.42,40100.0,44.7605,44.7605,44.6542,44.6542,40100.0
2011-06-22 12:35:00,50.43,50.46,50.41,50.45,11200.0,44.663,44.6896,44.6453,44.6807,11200.0
2011-06-22 12:40:00,50.46,50.56,50.46,50.55,28300.0,44.6896,44.7782,44.6896,44.7693,28300.0
2011-06-22 12:45:00,50.56,50.61,50.55,50.6,36100.0,44.7782,44.8224,44.7693,44.8136,36100.0
2011-06-22 12:50:00,50.6,50.6,50.5,50.5,37700.0,44.8136,44.8136,44.725,44.725,37700.0
2011-06-22 12:55:00,50.5,50.56,50.5,50.55,5700.0,44.725,44.7782,44.725,44.7693,5700.0
2011-06-22 13:00:00,50.55,50.56,50.51,50.52,14100.0,44.7693,44.7782,44.7339,44.7427,14100.0
2011-06-22 13:05:00,50.51,50.58,50.51,50.57,9400.0,44.7339,44.7959,44.7339,44.787,9400.0
2011-06-22 13:10:00,50.57,50.6,50.54,50.54,15000.0,44.787,44.8136,44.7605,44.7605,15000.0
2011-06-22 13:15:00,50.52,50.56,50.52,50.55,8900.0,44.7427,44.7782,44.7427,44.7693,8900.0
2011-06-22 13:20:00,50.55,50.6,50.54,50.55,12500.0,44.7693,44.8136,44.7605,44.7693,12500.0
2011-06-22 13:25:00,50.57,50.59,50.56,50.58,47100.0,44.787,44.8047,44.7782,44.7959,47100.0
2011-06-22 13:30:00,50.58,50.62,50.57,50.61,27200.0,44.7959,44.8313,44.787,44.8224,27200.0
2011-06-22 13:35:00,50.61,50.64,50.61,50.64,5200.0,44.8224,44.849,44.8224,44.849,5200.0
2011-06-22 13:40:00,50.64,50.69,50.64,50.69,18900.0,44.849,44.8933,44.849,44.8933,18900.0
2011-06-22 13:45:00,50.7,50.71,50.68,50.7,10300.0,44.9022,44.911,44.8844,44.9022,10300.0
2011-06-22 13:50:00,50.71,50.76,50.71,50.76,8300.0,44.911,44.9553,44.911,44.9553,8300.0
2011-06-22 13:55:00,50.76,50.8,50.76,50.78,17600.0,44.9553,44.9907,44.9553,44.973,17600.0
2011-06-22 14:00:00,50.78,50.8,50.71,50.73,41100.0,44.973,44.9907,44.911,44.9287,41100.0
2011-06-22 14:05:00,50.72,50.73,50.66,50.72,69100.0,44.9199,44.9287,44.8667,44.9199,69100.0
2011-06-22 14:10:00,50.71,50.71,50.65,50.66,31400.0,44.911,44.911,44.8579,44.8667,31400.0
2011-06-22 14:15:00,50.66,50.69,50.65,50.65,8300.0,44.8667,44.8933,44.8579,44.8579,8300.0
2011-06-22 14:20:00,50.65,50.69,50.6,50.64,41400.0,44.8579,44.8933,44.8136,44.849,41400.0
2011-06-22 14:25:00,50.64,50.69,50.58,50.6,44600.0,44.849,44.8933,44.7959,44.8136,44600.0
2011-06-22 14:30:00,50.61,50.68,50.59,50.68,38200.0,44.8224,44.8844,44.8047,44.8844,38200.0
2011-06-22 14:35:00,50.67,50.68,50.57,50.58,19300.0,44.8756,44.8844,44.787,44.7959,19300.0
2011-06-22 14:40:00,50.57,50.61,50.51,50.57,32400.0,44.787,44.8224,44.7339,44.787,32400.0
2011-06-22 14:45:00,50.56,50.62,50.56,50.59,19000.0,44.7782,44.8313,44.7782,44.8047,19000.0
2011-06-22 14:50:00,50.59,50.6,50.5,50.51,21100.0,44.8047,44.8136,44.725,44.7339,21100.0
2011-06-22 14:55:00,50.5,50.53,50.47,50.53,14500.0,44.725,44.7516,44.6985,44.7516,14500.0
2011-06-22 15:00:00,50.53,50.61,50.52,50.6,25800.0,44.7516,44.8224,44.7427,44.8136,25800.0
2011-06-22 15:05:00,50.6,50.63,50.58,50.6,30300.0,44.8136,44.8402,44.7959,44.8136,30300.0
2011-06-22 15:10:00,50.61,50.62,50.53,50.53,24600.0,44.8224,44.8313,44.7516,44.7516,24600.0
2011-06-22 15:15:00,50.53,50.59,50.52,50.57,20600.0,44.7516,44.8047,44.7427,44.787,20600.0
2011-06-22 15:20:00,50.58,50.62,50.56,50.57,37400.0,44.7959,44.8313,44.7782,44.787,37400.0
2011-06-22 15:25:00,50.57,50.58,50.53,50.56,20500.0,44.787,44.7959,44.7516,44.7782,20500.0
2011-06-22 15:30:00,50.56,50.56,50.51,50.56,77400.0,44.7782,44.7782,44.7339,44.7782,77400.0
2011-06-22 15:35:00,50.56,50.62,50.52,50.53,45100.0,44.7782,44.8313,44.7427,44.7516,45100.0
2011-06-22 15:40:00,50.53,50.55,50.46,50.47,72100.0,44.7516,44.7693,44.6896,44.6985,72100.0
2011-06-22 15:45:00,50.47,50.52,50.42,50.47,82200.0,44.6985,44.7427,44.6542,44.6985,82200.0
2011-06-22 15:50:00,50.46,50.48,50.39,50.43,93700.0,44.6896,44.7073,44.6276,44.663,93700.0
2011-06-22 15:55:00,50.43,50.43,50.36,50.38,84000.0,44.663,44.663,44.601,44.6187,84000.0
2011-06-23 09:30:00,50.03,50.04,49.66,49.68,39300.0,44.3088,44.3176,43.9811,43.9988,39300.0
2011-06-23 09:35:00,49.69,49.89,49.63,49.81,37400.0,44.0077,44.1848,43.9545,44.1139,37400.0
2011-06-23 09:40:00,49.82,49.9,49.56,49.56,31700.0,44.1228,44.1936,43.8925,43.8925,31700.0
2011-06-23 09:45:00,49.56,49.81,49.56,49.79,20100.0,43.8925,44.1139,43.8925,44.0962,20100.0
2011-06-23 09:50:00,49.8,49.8,49.64,49.67,35400.0,44.1051,44.1051,43.9634,43.9899,35400.0
2011-06-23 09:55:00,49.67,49.79,49.63,49.79,27400.0,43.9899,44.0962,43.9545,44.0962,27400.0
2011-06-23 10:00:00,49.79,49.81,49.64,49.78,39900.0,44.0962,44.1139,43.9634,44.0874,39900.0
2011-06-23 10:05:00,49.78,49.85,49.74,49.79,49600.0,44.0874,44.1494,44.0519,44.0962,49600.0
2011-06-23 10:10:00,49.8,49.94,49.8,49.87,39900.0,44.1051,44.2291,44.1051,44.1671,39900.0
2011-06-23 10:15:00,49.88,49.92,49.78,49.84,28500.0,44.1759,44.2114,44.0874,44.1405,28500.0
2011-06-23 10:20:00,49.85,49.89,49.75,49.79,38100.0,44.1494,44.1848,44.0608,44.0962,38100.0
2011-06-23 10:25:00,49.79,49.83,49.72,49.81,41900.0,44.0962,44.1316,44.0342,44.1139,41900.0
2011-06-23 10:30:00,49.8,49.85,49.74,49.74,30100.0,44.1051,44.1494,44.0519,44.0519,30100.0
2011-06-23 10:35:00,49.73,49.73,49.57,49.66,29000.0,44.0431,44.0431,43.9014,43.9811,29000.0
2011-06-23 10:40:00,49.67,49.7,49.61,49.63,20100.0,43.9899,44.0165,43.9368,43.9545,20100.0
2011-06-23 10:45:00,49.63,49.63,49.47,49.49,37800.0,43.9545,43.9545,43.8128,43.8305,37800.0
2011-06-23 10:50:00,49.5,49.54,49.45,49.54,31200.0,43.8394,43.8748,43.7951,43.8748,31200.0
2011-06-23 10:55:00,49.54,49.62,49.51,49.59,20500.0,43.8748,43.9457,43.8482,43.9191,20500.0
2011-06-23 11:00:00,49.58,49.65,49.58,49.64,18700.0,43.9102,43.9722,43.9102,43.9634,18700.0
2011-06-23 11:05:00,49.63,49.85,49.62,49.85,20200.0,43.9545,44.1494,43.9457,44.1494,20200.0
2011-06-23 11:10:00,49.86,49.86,49.74,49.77,24500.0,44.1582,44.1582,44.0519,44.0785,24500.0
2011-06-23 11:15:00,49.77,49.85,49.72,49.85,15500.0,44.0785,44.1494,44.0342,44.1494,15500.0
2011-06-23 11:20:00,49.85,49.94,49.84,49.87,15600.0,44.1494,44.2291,44.1405,44.1671,15600.0
2011-06-23 11:25:00,49.87,50.04,49.87,50.01,18200.0,44.1671,44.3176,44.1671,44.2911,18200.0
2011-06-23 11:30:00,50.01,50.04,50.0,50.02,19800.0,44.2911,44.3176,44.2822,44.2999,19800.0
2011-06-23 11:35:00,50.02,50.07,50.02,50.05,14200.0,44.2999,44.3442,44.2999,44.3265,14200.0
2011-06-23 11:40:00,50.05,50.05,50.03,50.05,15900.0,44.3265,44.3265,44.3088,44.3265,15900.0
2011-06-23 11:45:00,50.05,50.06,50.0,50.02,14800.0,44.3265,44.3353,44.2822,44.2999,14800.0
2011-06-23 11:50:00,50.02,50.02,49.97,49.97,13500.0,44.2999,44.2999,44.2556,44.2556,13500.0
2011-06-23 11:55:00,49.97,50.11,49.97,50.08,15000.0,44.2556,44.3796,44.2556,44.3531,15000.0
2011-06-23 12:00:00,50.09,50.17,50.06,50.15,18900.0,44.3619,44.4328,44.3353,44.4151,18900.0
2011-06-23 12:05:00,50.16,50.17,50.06,50.09,16200.0,44.4239,44.4328,44.3353,44.3619,16200.0
2011-06-23 12:10:00,50.09,50.13,50.07,50.07,16300.0,44.3619,44.3973,44.3442,44.3442,16300.0
2011-06-23 12:15:00,50.07,50.07,49.95,49.97,22500.0,44.3442,44.3442,44.2379,44.2556,22500.0
2011-06-23 12:20:00,49.97,50.01,49.94,49.98,22300.0,44.2556,44.2911,44.2291,44.2645,22300.0
2011-06-23 12:25:00,49.98,49.98,49.92,49.97,23000.0,44.2645,44.2645,44.2114,44.2556,23000.0
2011-06-23 12:30:00,49.98,50.01,49.98,50.0,16500.0,44.2645,44.2911,44.2645,44.2822,16500.0
2011-06-23 12:35:00,50.01,50.04,50.0,50.01,6500.0,44.2911,44.3176,44.2822,44.2911,6500.0
2011-06-23 12:40:00,50.0,50.06,49.98,50.03,16100.0,44.2822,44.3353,44.2645,44.3088,16100.0
2011-06-23 12:45:00,50.03,50.04,50.02,50.04,10000.0,44.3088,44.3176,44.2999,44.3176,10000.0
2011-06-23 12:50:00,50.04,50.13,50.03,50.1,17400.0,44.3176,44.3973,44.3088,44.3708,17400.0
2011-06-23 12:55:00,50.1,50.17,50.09,50.17,12100.0,44.3708,44.4328,44.3619,44.4328,12100.0
2011-06-23 13:00:00,50.17,50.22,50.11,50.22,18200.0,44.4328,44.477,44.3796,44.477,18200.0
2011-06-23 13:05:00,50.22,50.33,50.22,50.26,32600.0,44.477,44.5745,44.477,44.5125,32600.0
2011-06-23 13:10:00,50.26,50.35,50.2,50.22,26200.0,44.5125,44.5922,44.4593,44.477,26200.0
2011-06-23 13:15:00,50.22,50.26,50.17,50.18,13800.0,44.477,44.5125,44.4328,44.4416,13800.0
2011-06-23 13:20:00,50.18,50.27,50.18,50.25,19700.0,44.4416,44.5213,44.4416,44.5036,19700.0
2011-06-23 13:25:00,50.25,50.32,50.25,50.31,26900.0,44.5036,44.5656,44.5036,44.5568,26900.0
2011-06-23 13:30:00,50.31,50.39,50.31,50.38,23700.0,44.5568,44.6276,44.5568,44.6187,23700.0
2011-06-23 13:35:00,50.39,50.42,50.31,50.32,16400.0,44.6276,44.6542,44.5568,44.5656,16400.0
2011-06-23 13:40:00,50.33,50.33,50.24,50.25,9000.0,44.5745,44.5745,44.4948,44.5036,9000.0
2011-06-23 13:45:00,50.24,50.26,50.21,50.26,15600.0,44.4948,44.5125,44.4682,44.5125,15600.0
2011-06-23 13:50:00,50.25,50.32,50.24,50.28,37200.0,44.5036,44.5656,44.4948,44.5302,37200.0
2011-06-23 13:55:00,50.29,50.39,50.29,50.38,21000.0,44.539,44.6276,44.539,44.6187,21000.0
2011-06-23 14:00:00,50.38,50.38,50.25,50.25,20400.0,44.6187,44.6187,44.5036,44.5036,20400.0
2011-06-23 14:05:00,50.24,50.26,50.18,50.25,27600.0,44.4948,44.5125,44.4416,44.5036,27600.0
2011-06-23 14:10:00,50.26,50.32,50.17,50.17,25000.0,44.5125,44.5656,44.4328,44.4328,25000.0
2011-06-23 14:15:00,50.16,50.16,50.08,50.1,26100.0,44.4239,44.4239,44.3531,44.3708,26100.0
2011-06-23 14:20:00,50.11,50.11,50.06,50.09,16300.0,44.3796,44.3796,44.3353,44.3619,16300.0
2011-06-23 14:25:00,50.1,50.15,50.1,50.12,17900.0,44.3708,44.4151,44.3708,44.3885,17900.0
2011-06-23 14:30:00,50.12,50.15,50.1,50.12,24700.0,44.3885,44.4151,44.3708,44.3885,24700.0
2011-06-23 14:35:00,50.12,50.16,50.04,50.05,17400.0,44.3885,44.4239,44.3176,44.3265,17400.0
2011-06-23 14:40:00,50.04,50.07,50.01,50.06,15600.0,44.3176,44.3442,44.2911,44.3353,15600.0
2011-06-23 14:45:00,50.06,50.16,50.0,50.03,33300.0,44.3353,44.4239,44.2822,44.3088,33300.0
2011-06-23 14:50:00,50.01,50.09,50.01,50.06,12300.0,44.2911,44.3619,44.2911,44.3353,12300.0
2011-06-23 14:55:00,50.07,50.49,50.05,50.49,43600.0,44.3442,44.7162,44.3265,44.7162,43600.0
2011-06-23 15:00:00,50.48,50.49,50.32,50.39,42900.0,44.7073,44.7162,44.5656,44.6276,42900.0
2011-06-23 15:05:00,50.39,50.63,50.37,50.58,69300.0,44.6276,44.8402,44.6099,44.7959,69300.0
2011-06-23 15:10:00,50.56,50.65,50.51,50.63,49000.0,44.7782,44.8579,44.7339,44.8402,49000.0
2011-06-23 15:15:00,50.63,50.77,50.6,50.62,84700.0,44.8402,44.9642,44.8136,44.8313,84700.0
2011-06-23 15:20:00,50.61,50.66,50.52,50.63,51100.0,44.8224,44.8667,44.7427,44.8402,51100.0
2011-06-23 15:25:00,50.62,50.62,50.44,50.44,43300.0,44.8313,44.8313,44.6719,44.6719,43300.0
2011-06-23 15:30:00,50.45,50.49,50.33,50.43,70500.0,44.6807,44.7162,44.5745,44.663,70500.0
2011-06-23 15:35:00,50.43,50.53,50.43,50.44,71700.0,44.663,44.7516,44.663,44.6719,71700.0
2011-06-23 15:40:00,50.44,50.63,50.44,50.56,74400.0,44.6719,44.8402,44.6719,44.7782,74400.0
2011-06-23 15:45:00,50.55,50.69,50.51,50.67,85000.0,44.7693,44.8933,44.7339,44.8756,85000.0
2011-06-23 15:50:00,50.66,50.73,50.63,50.73,92000.0,44.8667,44.9287,44.8402,44.9287,92000.0
2011-06-23 15:55:00,50.73,50.78,50.71,50.72,149700.0,44.9287,44.973,44.911,44.9199,149700.0
2011-06-24 09:30:00,50.59,50.59,50.13,50.37,38700.0,44.8047,44.8047,44.3973,44.6099,38700.0
2011-06-24 09:35:00,50.35,50.59,50.31,50.59,41500.0,44.5922,44.8047,44.5568,44.8047,41500.0
2011-06-24 09:40:00,50.6,50.65,50.54,50.56,14300.0,44.8136,44.8579,44.7605,44.7782,14300.0
2011-06-24 09:45:00,50.57,50.61,50.46,50.51,21000.0,44.787,44.8224,44.6896,44.7339,21000.0
2011-06-24 09:50:00,50.5,50.59,50.44,50.57,17400.0,44.725,44.8047,44.6719,44.787,17400.0
2011-06-24 09:55:00,50.57,50.65,50.51,50.57,19100.0,44.787,44.8579,44.7339,44.787,19100.0
2011-06-24 10:00:00,50.57,50.68,50.54,50.59,25000.0,44.787,44.8844,44.7605,44.8047,25000.0
2011-06-24 10:05:00,50.6,50.63,50.5,50.55,20700.0,44.8136,44.8402,44.725,44.7693,20700.0
2011-06-24 10:10:00,50.55,50.55,50.31,50.38,23600.0,44.7693,44.7693,44.5568,44.6187,23600.0
2011-06-24 10:15:00,50.35,50.43,50.31,50.42,22400.0,44.5922,44.663,44.5568,44.6542,22400.0
2011-06-24 10:20:00,50.41,50.5,50.38,50.49,34900.0,44.6453,44.725,44.6187,44.7162,34900.0
2011-06-24 10:25:00,50.5,50.51,50.36,50.44,28600.0,44.725,44.7339,44.601,44.6719,28600.0
2011-06-24 10:30:00,50.45,50.49,50.38,50.49,10100.0,44.6807,44.7162,44.6187,44.7162,10100.0
2011-06-24 10:35:00,50.5,50.55,50.5,50.54,20600.0,44.725,44.7693,44.725,44.7605,20600.0
2011-06-24 10:40:00,50.55,50.62,50.52,50.53,16800.0,44.7693,44.8313,44.7427,44.7516,16800.0
2011-06-24 10:45:00,50.53,50.58,50.46,50.5,18100.0,44.7516,44.7959,44.6896,44.725,18100.0
2011-06-24 10:50:00,50.5,50.5,50.42,50.45,73800.0,44.725,44.725,44.6542,44.6807,73800.0
2011-06-24 10:55:00,50.45,50.5,50.42,50.46,18000.0,44.6807,44.725,44.6542,44.6896,18000.0
2011-06-24 11:00:00,50.46,50.47,50.41,50.44,17400.0,44.6896,44.6985,44.6453,44.6719,17400.0
2011-06-24 11:05:00,50.42,50.42,50.31,50.38,23000.0,44.6542,44.6542,44.5568,44.6187,23000.0
2011-06-24 11:10:00,50.37,50.37,50.22,50.29,27300.0,44.6099,44.6099,44.477,44.539,27300.0
2011-06-24 11:15:00,50.3,50.38,50.28,50.38,15200.0,44.5479,44.6187,44.5302,44.6187,15200.0
2011-06-24 11:20:00,50.38,50.43,50.36,50.42,9500.0,44.6187,44.663,44.601,44.6542,9500.0
2011-06-24 11:25:00,50.44,50.52,50.4,50.52,21100.0,44.6719,44.7427,44.6365,44.7427,21100.0
2011-06-24 11:30:00,50.53,50.58,50.49,50.58,24000.0,44.7516,44.7959,44.7162,44.7959,24000.0
2011-06-24 11:35:00,50.58,50.64,50.55,50.55,20500.0,44.7959,44.849,44.7693,44.7693,20500.0
2011-06-24 11:40:00,50.54,50.61,50.53,50.59,11400.0,44.7605,44.8224,44.7516,44.8047,11400.0
2011-06-24 11:45:00,50.6,50.63,50.6,50.62,8200.0,44.8136,44.8402,44.8136,44.8313,8200.0
2011-06-24 11:50:00,50.62,50.64,50.61,50.63,13900.0,44.8313,44.849,44.8224,44.8402,13900.0
2011-06-24 11:55:00,50.62,50.62,50.55,50.57,20600.0,44.8313,44.8313,44.7693,44.787,20600.0
2011-06-24 12:00:00,50.56,50.64,50.56,50.62,14800.0,44.7782,44.849,44.7782,44.8313,14800.0
2011-06-24 12:05:00,50.62,50.62,50.55,50.58,20900.0,44.8313,44.8313,44.7693,44.7959,20900.0
2011-06-24 12:10:00,50.58,50.6,50.57,50.58,12400.0,44.7959,44.8136,44.787,44.7959,12400.0
2011-06-24 12:15:00,50.59,50.61,50.57,50.58,14700.0,44.8047,44.8224,44.787,44.7959,14700.0
2011-06-24 12:20:00,50.57,50.59,50.51,50.52,8900.0,44.787,44.8047,44.7339,44.7427,8900.0
2011-06-24 12:25:00,50.52,50.53,50.47,50.48,39100.0,44.7427,44.7516,44.6985,44.7073,39100.0
2011-06-24 12:30:00,50.48,50.56,50.45,50.56,10400.0,44.7073,44.7782,44.6807,44.7782,10400.0
2011-06-24 12:35:00,50.55,50.57,50.5,50.51,6100.0,44.7693,44.787,44.725,44.7339,6100.0
2011-06-24 12:40:00,50.51,50.55,50.49,50.49,10700.0,44.7339,44.7693,44.7162,44.7162,10700.0
2011-06-24 12:45:00,50.49,50.49,50.36,50.37,16000.0,44.7162,44.7162,44.601,44.6099,16000.0
2011-06-24 12:50:00,50.37,50.42,50.29,50.32,21300.0,44.6099,44.6542,44.539,44.5656,21300.0
2011-06-24 12:55:00,50.32,50.38,50.29,50.37,9700.0,44.5656,44.6187,44.539,44.6099,9700.0
2011-06-24 13:00:00,50.37,50.37,50.27,50.3,15100.0,44.6099,44.6099,44.5213,44.5479,15100.0
2011-06-24 13:05:00,50.29,50.4,50.29,50.4,15600.0,44.539,44.6365,44.539,44.6365,15600.0
2011-06-24 13:10:00,50.39,50.43,50.37,50.41,11500.0,44.6276,44.663,44.6099,44.6453,11500.0
2011-06-24 13:15:00,50.41,50.43,50.39,50.42,9600.0,44.6453,44.663,44.6276,44.6542,9600.0
2011-06-24 13:20:00,50.42,50.45,50.38,50.44,9900.0,44.6542,44.6807,44.6187,44.6719,9900.0
2011-06-24 13:25:00,50.45,50.52,50.45,50.52,10500.0,44.6807,44.7427,44.6807,44.7427,10500.0
2011-06-24 13:30:00,50.51,50.52,50.46,50.47,12800.0,44.7339,44.7427,44.6896,44.6985,12800.0
2011-06-24 13:35:00,50.47,50.61,50.44,50.58,23700.0,44.6985,44.8224,44.6719,44.7959,23700.0
2011-06-24 13:40:00,50.59,50.62,50.56,50.58,18200.0,44.8047,44.8313,44.7782,44.7959,18200.0
2011-06-24 13:45:00,50.59,50.65,50.58,50.61,24900.0,44.8047,44.8579,44.7959,44.8224,24900.0
2011-06-24 13:50:00,50.61,50.68,50.6,50.65,22500.0,44.8224,44.8844,44.8136,44.8579,22500.0
2011-06-24 13:55:00,50.64,50.65,50.59,50.63,22100.0,44.849,44.8579,44.8047,44.8402,22100.0
2011-06-24 14:00:00,50.63,50.65,50.52,50.53,19900.0,44.8402,44.8579,44.7427,44.7516,19900.0
2011-06-24 14:05:00,50.52,50.52,50.48,50.5,35100.0,44.7427,44.7427,44.7073,44.725,35100.0
2011-06-24 14:10:00,50.51,50.54,50.41,50.41,32900.0,44.7339,44.7605,44.6453,44.6453,32900.0
2011-06-24 14:15:00,50.41,50.5,50.41,50.5,16800.0,44.6453,44.725,44.6453,44.725,16800.0
2011-06-24 14:20:00,50.5,50.61,50.48,50.61,25400.0,44.725,44.8224,44.7073,44.8224,25400.0
2011-06-24 14:25:00,50.61,50.63,50.58,50.61,19700.0,44.8224,44.8402,44.7959,44.8224,19700.0
2011-06-24 14:30:00,50.6,50.6,50.5,50.5,16000.0,44.8136,44.8136,44.725,44.725,16000.0
2011-06-24 14:35:00,50.5,50.5,50.44,50.5,20000.0,44.725,44.725,44.6719,44.725,20000.0
2011-06-24 14:40:00,50.51,50.57,50.51,50.56,14300.0,44.7339,44.787,44.7339,44.7782,14300.0
2011-06-24 14:45:00,50.56,50.58,50.47,50.47,21500.0,44.7782,44.7959,44.6985,44.6985,21500.0
2011-06-24 14:50:00,50.48,50.58,50.47,50.58,17600.0,44.7073,44.7959,44.6985,44.7959,17600.0
2011-06-24 14:55:00,50.58,50.58,50.44,50.46,27500.0,44.7959,44.7959,44.6719,44.6896,27500.0
2011-06-24 15:00:00,50.47,50.48,50.42,50.43,16300.0,44.6985,44.7073,44.6542,44.663,16300.0
2011-06-24 15:05:00,50.43,50.44,50.38,50.39,26100.0,44.663,44.6719,44.6187,44.6276,26100.0
2011-06-24 15:10:00,50.4,50.45,50.38,50.41,32700.0,44.6365,44.6807,44.6187,44.6453,32700.0
2011-06-24 15:15:00,50.41,50.45,50.39,50.41,26700.0,44.6453,44.6807,44.6276,44.6453,26700.0
2011-06-24 15:20:00,50.4,50.4,50.31,50.33,32900.0,44.6365,44.6365,44.5568,44.5745,32900.0
2011-06-24 15:25:00,50.32,50.37,50.31,50.35,25800.0,44.5656,44.6099,44.5568,44.5922,25800.0
2011-06-24 15:30:00,50.35,50.49,50.35,50.49,29900.0,44.5922,44.7162,44.5922,44.7162,29900.0
2011-06-24 15:35:00,50.48,50.5,50.41,50.44,55000.0,44.7073,44.725,44.6453,44.6719,55000.0
2011-06-24 15:40:00,50.44,50.54,50.39,50.43,91600.0,44.6719,44.7605,44.6276,44.663,91600.0
2011-06-24 15:45:00,50.43,50.45,50.33,50.37,56500.0,44.663,44.6807,44.5745,44.6099,56500.0
2011-06-24 15:50:00,50.37,50.4,50.33,50.39,75600.0,44.6099,44.6365,44.5745,44.6276,75600.0
2011-06-24 15:55:00,50.4,50.5,50.4,50.5,144400.0,44.6365,44.725,44.6365,44.725,144400.0
2011-06-27 09:30:00,50.11,50.27,50.0,50.13,123200.0,44.3796,44.5213,44.2822,44.3973,123200.0
2011-06-27 09:35:00,50.11,50.11,49.94,49.98,31500.0,44.3796,44.3796,44.2291,44.2645,31500.0
2011-06-27 09:40:00,49.97,50.15,49.91,50.12,31600.0,44.2556,44.4151,44.2025,44.3885,31600.0
2011-06-27 09:45:00,50.12,50.33,50.09,50.3,22700.0,44.3885,44.5745,44.3619,44.5479,22700.0
2011-06-27 09:50:00,50.31,50.36,50.28,50.3,19600.0,44.5568,44.601,44.5302,44.5479,19600.0
2011-06-27 09:55:00,50.29,50.32,50.16,50.21,27200.0,44.539,44.5656,44.4239,44.4682,27200.0
2011-06-27 10:00:00,50.22,50.34,50.18,50.31,26000.0,44.477,44.5833,44.4416,44.5568,26000.0
2011-06-27 10:05:00,50.3,50.3,50.19,50.24,21200.0,44.5479,44.5479,44.4505,44.4948,21200.0
2011-06-27 10:10:00,50.23,50.33,50.22,50.33,16100.0,44.4859,44.5745,44.477,44.5745,16100.0
2011-06-27 10:15:00,50.33,50.48,50.3,50.48,22100.0,44.5745,44.7073,44.5479,44.7073,22100.0
2011-06-27 10:20:00,50.48,50.57,50.47,50.57,26700.0,44.7073,44.787,44.6985,44.787,26700.0
2011-06-27 10:25:00,50.58,50.63,50.56,50.63,21400.0,44.7959,44.8402,44.7782,44.8402,21400.0
2011-06-27 10:30:00,50.66,50.71,50.62,50.62,21600.0,44.8667,44.911,44.8313,44.8313,21600.0
2011-06-27 10:35:00,50.62,50.67,50.6,50.61,26700.0,44.8313,44.8756,44.8136,44.8224,26700.0
2011-06-27 10:40:00,50.61,50.65,50.6,50.65,15600.0,44.8224,44.8579,44.8136,44.8579,15600.0
2011-06-27 10:45:00,50.65,50.68,50.63,50.66,16000.0,44.8579,44.8844,44.8402,44.8667,16000.0
2011-06-27 10:50:00,50.65,50.68,50.59,50.63,14800.0,44.8579,44.8844,44.8047,44.8402,14800.0
2011-06-27 10:55:00,50.64,50.72,50.64,50.67,15900.0,44.849,44.9199,44.849,44.8756,15900.0
2011-06-27 11:00:00,50.67,50.74,50.65,50.74,13800.0,44.8756,44.9376,44.8579,44.9376,13800.0
2011-06-27 11:05:00,50.73,50.75,50.64,50.66,17900.0,44.9287,44.9464,44.849,44.8667,17900.0
2011-06-27 11:10:00,50.65,50.68,50.65,50.68,15200.0,44.8579,44.8844,44.8579,44.8844,15200.0
2011-06-27 11:15:00,50.69,50.7,50.6,50.61,18100.0,44.8933,44.9022,44.8136,44.8224,18100.0
2011-06-27 11:20:00,50.61,50.63,50.6,50.61,12100.0,44.8224,44.8402,44.8136,44.8224,12100.0
2011-06-27 11:25:00,50.62,50.71,50.62,50.7,15000.0,44.8313,44.911,44.8313,44.9022,15000.0
2011-06-27 11:30:00,50.69,50.74,50.67,50.74,12200.0,44.8933,44.9376,44.8756,44.9376,12200.0
2011-06-27 11:35:00,50.75,50.85,50.75,50.85,11200.0,44.9464,45.035,44.9464,45.035,11200.0
2011-06-27 11:40:00,50.84,50.86,50.83,50.84,13300.0,45.0261,45.0439,45.0173,45.0261,13300.0
2011-06-27 11:45:00,50.84,50.93,50.84,50.91,25600.0,45.0261,45.1059,45.0261,45.0881,25600.0
2011-06-27 11:50:00,50.91,50.98,50.9,50.95,41500.0,45.0881,45.1501,45.0793,45.1236,41500.0
2011-06-27 11:55:00,50.95,50.98,50.95,50.98,12200.0,45.1236,45.1501,45.1236,45.1501,12200.0
2011-06-27 12:00:00,50.99,51.07,50.98,51.05,47900.0,45.159,45.2298,45.1501,45.2121,47900.0
2011-06-27 12:05:00,51.05,51.07,51.0,51.06,10100.0,45.2121,45.2298,45.1678,45.221,10100.0
2011-06-27 12:10:00,51.06,51.06,50.96,50.98,12600.0,45.221,45.221,45.1324,45.1501,12600.0
2011-06-27 12:15:00,50.97,51.03,50.95,50.95,20800.0,45.1413,45.1944,45.1236,45.1236,20800.0
2011-06-27 12:20:00,50.95,50.99,50.91,50.91,12300.0,45.1236,45.159,45.0881,45.0881,12300.0
2011-06-27 12:25:00,50.91,50.93,50.9,50.92,9700.0,45.0881,45.1059,45.0793,45.097,9700.0
2011-06-27 12:30:00,50.92,50.96,50.9,50.9,12300.0,45.097,45.1324,45.0793,45.0793,12300.0
2011-06-27 12:35:00,50.91,50.92,50.87,50.89,7700.0,45.0881,45.097,45.0527,45.0704,7700.0
2011-06-27 12:40:00,50.88,50.93,50.86,50.87,11300.0,45.0616,45.1059,45.0439,45.0527,11300.0
2011-06-27 12:45:00,50.88,50.9,50.87,50.88,10000.0,45.0616,45.0793,45.0527,45.0616,10000.0
2011-06-27 12:50:00,50.89,50.89,50.86,50.87,6900.0,45.0704,45.0704,45.0439,45.0527,6900.0
2011-06-27 12:55:00,50.88,50.88,50.82,50.83,10500.0,45.0616,45.0616,45.0084,45.0173,10500.0
2011-06-27 13:00:00,50.83,50.91,50.83,50.87,11800.0,45.0173,45.0881,45.0173,45.0527,11800.0
2011-06-27 13:05:00,50.87,50.87,50.85,50.85,5900.0,45.0527,45.0527,45.035,45.035,5900.0
2011-06-27 13:10:00,50.85,50.94,50.84,50.94,9100.0,45.035,45.1147,45.0261,45.1147,9100.0
2011-06-27 13:15:00,50.94,50.95,50.91,50.91,8300.0,45.1147,45.1236,45.0881,45.0881,8300.0
2011-06-27 13:20:00,50.91,50.91,50.82,50.83,16300.0,45.0881,45.0881,45.0084,45.0173,16300.0
2011-06-27 13:25:00,50.83,50.83,50.72,50.73,31700.0,45.0173,45.0173,44.9199,44.9287,31700.0
2011-06-27 13:30:00,50.74,50.77,50.71,50.76,13600.0,44.9376,44.9642,44.911,44.9553,13600.0
2011-06-27 13:35:00,50.77,50.79,50.76,50.77,15300.0,44.9642,44.9819,44.9553,44.9642,15300.0
2011-06-27 13:40:00,50.76,50.79,50.73,50.79,12400.0,44.9553,44.9819,44.9287,44.9819,12400.0
2011-06-27 13:45:00,50.79,50.83,50.77,50.78,15500.0,44.9819,45.0173,44.9642,44.973,15500.0
2011-06-27 13:50:00,50.78,50.86,50.77,50.8,16900.0,44.973,45.0439,44.9642,44.9907,16900.0
2011-06-27 13:55:00,50.81,50.83,50.76,50.76,17600.0,44.9996,45.0173,44.9553,44.9553,17600.0
2011-06-27 14:00:00,50.77,50.9,50.76,50.88,52300.0,44.9642,45.0793,44.9553,45.0616,52300.0
2011-06-27 14:05:00,50.89,50.96,50.88,50.91,34400.0,45.0704,45.1324,45.0616,45.0881,34400.0
2011-06-27 14:10:00,50.91,51.01,50.89,50.96,19700.0,45.0881,45.1767,45.0704,45.1324,19700.0
2011-06-27 14:15:00,50.95,50.99,50.95,50.97,10600.0,45.1236,45.159,45.1236,45.1413,10600.0
2011-06-27 14:20:00,50.97,50.99,50.95,50.98,12900.0,45.1413,45.159,45.1236,45.1501,12900.0
2011-06-27 14:25:00,50.98,51.0,50.95,50.97,45700.0,45.1501,45.1678,45.1236,45.1413,45700.0
2011-06-27 14:30:00,50.97,51.0,50.94,50.97,18200.0,45.1413,45.1678,45.1147,45.1413,18200.0
2011-06-27 14:35:00,50.98,51.0,50.97,50.99,16000.0,45.1501,45.1678,45.1413,45.159,16000.0
2011-06-27 14:40:00,50.99,51.0,50.95,50.96,18700.0,45.159,45.1678,45.1236,45.1324,18700.0
2011-06-27 14:45:00,50.97,51.03,50.96,50.99,28100.0,45.1413,45.1944,45.1324,45.159,28100.0
2011-06-27 14:50:00,51.0,51.0,50.96,50.96,21500.0,45.1678,45.1678,45.1324,45.1324,21500.0
2011-06-27 14:55:00,50.97,51.0,50.94,50.94,21400.0,45.1413,45.1678,45.1147,45.1147,21400.0
2011-06-27 15:00:00,50.94,51.01,50.94,51.01,20200.0,45.1147,45.1767,45.1147,45.1767,20200.0
2011-06-27 15:05:00,51.02,51.03,50.94,50.94,17100.0,45.1856,45.1944,45.1147,45.1147,17100.0
2011-06-27 15:10:00,50.95,51.0,50.94,50.99,58000.0,45.1236,45.1678,45.1147,45.159,58000.0
2011-06-27 15:15:00,50.99,51.0,50.92,50.96,23500.0,45.159,45.1678,45.097,45.1324,23500.0
2011-06-27 15:20:00,50.96,51.0,50.96,51.0,40000.0,45.1324,45.1678,45.1324,45.1678,40000.0
2011-06-27 15:25:00,51.0,51.0,50.95,50.95,36500.0,45.1678,45.1678,45.1236,45.1236,36500.0
2011-06-27 15:30:00,50.95,50.97,50.94,50.96,33800.0,45.1236,45.1413,45.1147,45.1324,33800.0
2011-06-27 15:35:00,50.96,50.97,50.9,50.91,32000.0,45.1324,45.1413,45.0793,45.0881,32000.0
2011-06-27 15:40:00,50.91,50.92,50.85,50.87,63800.0,45.0881,45.097,45.035,45.0527,63800.0
2011-06-27 15:45:00,50.87,50.88,50.81,50.85,84800.0,45.0527,45.0616,44.9996,45.035,84800.0
2011-06-27 15:50:00,50.84,50.87,50.82,50.84,60500.0,45.0261,45.0527,45.0084,45.0261,60500.0
2011-06-27 15:55:00,50.85,50.86,50.82,50.83,105100.0,45.035,45.0439,45.0084,45.0173,105100.0
2011-06-28 09:30:00,51.11,51.11,50.9,50.9,45500.0,45.2653,45.2653,45.0793,45.0793,45500.0
2011-06-28 09:35:00,50.91,51.16,50.9,51.1,29500.0,45.0881,45.3096,45.0793,45.2564,29500.0
2011-06-28 09:40:00,51.11,51.44,51.08,51.42,24800.0,45.2653,45.5575,45.2387,45.5398,24800.0
2011-06-28 09:45:00,51.42,51.45,51.32,51.43,17800.0,45.5398,45.5664,45.4513,45.5487,17800.0
2011-06-28 09:50:00,51.43,51.48,51.36,51.44,19600.0,45.5487,45.593,45.4867,45.5575,19600.0
2011-06-28 09:55:00,51.42,51.57,51.39,51.46,22500.0,45.5398,45.6727,45.5132,45.5752,22500.0
2011-06-28 10:00:00,51.46,51.54,51.45,51.54,14000.0,45.5752,45.6461,45.5664,45.6461,14000.0
2011-06-28 10:05:00,51.55,51.56,51.48,51.48,15500.0,45.655,45.6638,45.593,45.593,15500.0
2011-06-28 10:10:00,51.46,51.54,51.44,51.51,13400.0,45.5752,45.6461,45.5575,45.6195,13400.0
2011-06-28 10:15:00,51.52,51.53,51.41,51.44,24000.0,45.6284,45.6372,45.531,45.5575,24000.0
2011-06-28 10:20:00,51.45,51.54,51.45,51.54,13700.0,45.5664,45.6461,45.5664,45.6461,13700.0
2011-06-28 10:25:00,51.55,51.62,51.49,51.59,20800.0,45.655,45.7169,45.6018,45.6904,20800.0
2011-06-28 10:30:00,51.59,51.66,51.56,51.57,24300.0,45.6904,45.7524,45.6638,45.6727,24300.0
2011-06-28 10:35:00,51.57,51.59,51.5,51.55,19900.0,45.6727,45.6904,45.6107,45.655,19900.0
2011-06-28 10:40:00,51.54,51.63,51.52,51.63,12300.0,45.6461,45.7258,45.6284,45.7258,12300.0
2011-06-28 10:45:00,51.64,51.68,51.58,51.59,23300.0,45.7347,45.7701,45.6815,45.6904,23300.0
2011-06-28 10:50:00,51.59,51.65,51.54,51.61,20200.0,45.6904,45.7435,45.6461,45.7081,20200.0
2011-06-28 10:55:00,51.61,51.62,51.55,51.55,21200.0,45.7081,45.7169,45.655,45.655,21200.0
2011-06-28 11:00:00,51.53,51.54,51.46,51.5,16300.0,45.6372,45.6461,45.5752,45.6107,16300.0
2011-06-28 11:05:00,51.5,51.55,51.47,51.55,13400.0,45.6107,45.655,45.5841,45.655,13400.0
2011-06-28 11:10:00,51.57,51.57,51.48,51.55,11400.0,45.6727,45.6727,45.593,45.655,11400.0
2011-06-28 11:15:00,51.57,51.63,51.55,51.6,15800.0,45.6727,45.7258,45.655,45.6992,15800.0
2011-06-28 11:20:00,51.59,51.7,51.56,51.67,25500.0,45.6904,45.7878,45.6638,45.7612,25500.0
2011-06-28 11:25:00,51.68,51.69,51.58,51.58,9100.0,45.7701,45.7789,45.6815,45.6815,9100.0
2011-06-28 11:30:00,51.57,51.62,51.57,51.6,12500.0,45.6727,45.7169,45.6727,45.6992,12500.0
2011-06-28 11:35:00,51.6,51.61,51.52,51.55,7500.0,45.6992,45.7081,45.6284,45.655,7500.0
2011-06-28 11:40:00,51.54,51.57,51.51,51.53,13600.0,45.6461,45.6727,45.6195,45.6372,13600.0
2011-06-28 11:45:00,51.53,51.59,51.52,51.52,31500.0,45.6372,45.6904,45.6284,45.6284,31500.0
2011-06-28 11:50:00,51.53,51.54,51.51,51.53,12300.0,45.6372,45.6461,45.6195,45.6372,12300.0
2011-06-28 11:55:00,51.54,51.54,51.48,51.52,14200.0,45.6461,45.6461,45.593,45.6284,14200.0
2011-06-28 12:00:00,51.52,51.55,51.47,51.53,35500.0,45.6284,45.655,45.5841,45.6372,35500.0
2011-06-28 12:05:00,51.53,51.54,51.5,51.53,8400.0,45.6372,45.6461,45.6107,45.6372,8400.0
2011-06-28 12:10:00,51.52,51.56,51.51,51.54,6600.0,45.6284,45.6638,45.6195,45.6461,6600.0
2011-06-28 12:15:00,51.55,51.56,51.52,51.53,13300.0,45.655,45.6638,45.6284,45.6372,13300.0
2011-06-28 12:20:00,51.53,51.56,51.52,51.56,11900.0,45.6372,45.6638,45.6284,45.6638,11900.0
2011-06-28 12:25:00,51.56,51.56,51.54,51.55,10900.0,45.6638,45.6638,45.6461,45.655,10900.0
2011-06-28 12:30:00,51.55,51.57,51.51,51.55,38600.0,45.655,45.6727,45.6195,45.655,38600.0
2011-06-28 12:35:00,51.55,51.56,51.53,51.54,11900.0,45.655,45.6638,45.6372,45.6461,11900.0
2011-06-28 12:40:00,51.55,51.56,51.5,51.51,12800.0,45.655,45.6638,45.6107,45.6195,12800.0
2011-06-28 12:45:00,51.53,51.55,51.52,51.53,11500.0,45.6372,45.655,45.6284,45.6372,11500.0
2011-06-28 12:50:00,51.52,51.53,51.48,51.5,16900.0,45.6284,45.6372,45.593,45.6107,16900.0
2011-06-28 12:55:00,51.5,51.52,51.47,51.47,21500.0,45.6107,45.6284,45.5841,45.5841,21500.0
2011-06-28 13:00:00,51.47,51.53,51.47,51.53,13400.0,45.5841,45.6372,45.5841,45.6372,13400.0
2011-06-28 13:05:00,51.52,51.52,51.47,51.47,19700.0,45.6284,45.6284,45.5841,45.5841,19700.0
2011-06-28 13:10:00,51.48,51.5,51.45,51.45,13700.0,45.593,45.6107,45.5664,45.5664,13700.0
2011-06-28 13:15:00,51.45,51.48,51.44,51.47,6300.0,45.5664,45.593,45.5575,45.5841,6300.0
2011-06-28 13:20:00,51.48,51.53,51.47,51.5,27800.0,45.593,45.6372,45.5841,45.6107,27800.0
2011-06-28 13:25:00,51.5,51.51,51.46,51.5,10900.0,45.6107,45.6195,45.5752,45.6107,10900.0
2011-06-28 13:30:00,51.5,51.51,51.48,51.5,10000.0,45.6107,45.6195,45.593,45.6107,10000.0
2011-06-28 13:35:00,51.49,51.57,51.48,51.56,16300.0,45.6018,45.6727,45.593,45.6638,16300.0
2011-06-28 13:40:00,51.55,51.56,51.5,51.52,11100.0,45.655,45.6638,45.6107,45.6284,11100.0
2011-06-28 13:45:00,51.52,51.56,51.52,51.56,30400.0,45.6284,45.6638,45.6284,45.6638,30400.0
2011-06-28 13:50:00,51.55,51.57,51.52,51.57,18300.0,45.655,45.6727,45.6284,45.6727,18300.0
2011-06-28 13:55:00,51.59,51.59,51.51,51.52,20500.0,45.6904,45.6904,45.6195,45.6284,20500.0
2011-06-28 14:00:00,51.51,51.58,51.51,51.58,11600.0,45.6195,45.6815,45.6195,45.6815,11600.0
2011-06-28 14:05:00,51.58,51.6,51.56,51.6,13300.0,45.6815,45.6992,45.6638,45.6992,13300.0
2011-06-28 14:10:00,51.59,51.65,51.59,51.62,14300.0,45.6904,45.7435,45.6904,45.7169,14300.0
2011-06-28 14:15:00,51.62,51.67,51.6,51.67,22800.0,45.7169,45.7612,45.6992,45.7612,22800.0
2011-06-28 14:20:00,51.66,51.7,51.66,51.69,12100.0,45.7524,45.7878,45.7524,45.7789,12100.0
2011-06-28 14:25:00,51.69,51.76,51.69,51.76,18100.0,45.7789,45.8409,45.7789,45.8409,18100.0
2011-06-28 14:30:00,51.76,51.76,51.72,51.75,16400.0,45.8409,45.8409,45.8055,45.8321,16400.0
2011-06-28 14:35:00,51.76,51.81,51.76,51.8,13900.0,45.8409,45.8852,45.8409,45.8764,13900.0
2011-06-28 14:40:00,51.8,51.81,51.67,51.67,24000.0,45.8764,45.8852,45.7612,45.7612,24000.0
2011-06-28 14:45:00,51.67,51.7,51.62,51.69,15700.0,45.7612,45.7878,45.7169,45.7789,15700.0
2011-06-28 14:50:00,51.7,51.7,51.62,51.64,28300.0,45.7878,45.7878,45.7169,45.7347,28300.0
2011-06-28 14:55:00,51.64,51.66,51.6,51.64,24900.0,45.7347,45.7524,45.6992,45.7347,24900.0
2011-06-28 15:00:00,51.65,51.65,51.57,51.58,62100.0,45.7435,45.7435,45.6727,45.6815,62100.0
2011-06-28 15:05:00,51.58,51.61,51.57,51.57,37100.0,45.6815,45.7081,45.6727,45.6727,37100.0
2011-06-28 15:10:00,51.57,51.6,51.54,51.56,27800.0,45.6727,45.6992,45.6461,45.6638,27800.0
2011-06-28 15:15:00,51.56,51.6,51.54,51.59,26000.0,45.6638,45.6992,45.6461,45.6904,26000.0
2011-06-28 15:20:00,51.58,51.59,51.54,51.55,35500.0,45.6815,45.6904,45.6461,45.655,35500.0
2011-06-28 15:25:00,51.54,51.56,51.5,51.53,59700.0,45.6461,45.6638,45.6107,45.6372,59700.0
2011-06-28 15:30:00,51.52,51.55,51.48,51.51,40000.0,45.6284,45.655,45.593,45.6195,40000.0
2011-06-28 15:35:00,51.5,51.52,51.45,51.48,55300.0,45.6107,45.6284,45.5664,45.593,55300.0
2011-06-28 15:40:00,51.48,51.5,51.45,51.5,51000.0,45.593,45.6107,45.5664,45.6107,51000.0
2011-06-28 15:45:00,51.5,51.53,51.46,51.47,83700.0,45.6107,45.6372,45.5752,45.5841,83700.0
2011-06-28 15:50:00,51.46,51.5,51.41,51.45,115300.0,45.5752,45.6107,45.531,45.5664,115300.0
2011-06-28 15:55:00,51.44,51.5,51.43,51.5,108200.0,45.5575,45.6107,45.5487,45.6107,108200.0
2011-06-29 09:30:00,51.52,51.57,51.22,51.32,44100.0,45.6284,45.6727,45.3627,45.4513,44100.0
2011-06-29 09:35:00,51.34,51.39,51.22,51.36,23100.0,45.469,45.5132,45.3627,45.4867,23100.0
2011-06-29 09:40:00,51.36,51.36,51.21,51.21,30100.0,45.4867,45.4867,45.3538,45.3538,30100.0
2011-06-29 09:45:00,51.23,51.4,51.23,51.34,26900.0,45.3715,45.5221,45.3715,45.469,26900.0
2011-06-29 09:50:00,51.34,51.42,51.3,51.33,28300.0,45.469,45.5398,45.4335,45.4601,28300.0
2011-06-29 09:55:00,51.33,51.36,51.28,51.34,18300.0,45.4601,45.4867,45.4158,45.469,18300.0
2011-06-29 10:00:00,51.35,51.38,51.19,51.23,51300.0,45.4778,45.5044,45.3361,45.3715,51300.0
2011-06-29 10:05:00,51.25,51.3,51.18,51.27,23600.0,45.3893,45.4335,45.3273,45.407,23600.0
2011-06-29 10:10:00,51.27,51.39,51.27,51.37,20400.0,45.407,45.5132,45.407,45.4955,20400.0
2011-06-29 10:15:00,51.38,51.47,51.37,51.45,19900.0,45.5044,45.5841,45.4955,45.5664,19900.0
2011-06-29 10:20:00,51.44,51.5,51.41,51.43,35000.0,45.5575,45.6107,45.531,45.5487,35000.0
2011-06-29 10:25:00,51.43,51.46,51.38,51.46,18600.0,45.5487,45.5752,45.5044,45.5752,18600.0
2011-06-29 10:30:00,51.46,51.47,51.4,51.45,29100.0,45.5752,45.5841,45.5221,45.5664,29100.0
2011-06-29 10:35:00,51.47,51.51,51.41,51.5,28400.0,45.5841,45.6195,45.531,45.6107,28400.0
2011-06-29 10:40:00,51.49,51.54,51.47,51.48,26900.0,45.6018,45.6461,45.5841,45.593,26900.0
2011-06-29 10:45:00,51.48,51.53,51.42,51.5,17300.0,45.593,45.6372,45.5398,45.6107,17300.0
2011-06-29 10:50:00,51.51,51.58,51.49,51.55,20300.0,45.6195,45.6815,45.6018,45.655,20300.0
2011-06-29 10:55:00,51.55,51.68,51.55,51.65,24700.0,45.655,45.7701,45.655,45.7435,24700.0
2011-06-29 11:00:00,51.64,51.64,51.51,51.51,26200.0,45.7347,45.7347,45.6195,45.6195,26200.0
2011-06-29 11:05:00,51.52,51.66,51.52,51.64,23500.0,45.6284,45.7524,45.6284,45.7347,23500.0
2011-06-29 11:10:00,51.65,51.66,51.58,51.6,25800.0,45.7435,45.7524,45.6815,45.6992,25800.0
2011-06-29 11:15:00,51.61,51.61,51.55,51.55,63400.0,45.7081,45.7081,45.655,45.655,63400.0
2011-06-29 11:20:00,51.55,51.6,51.49,51.58,18400.0,45.655,45.6992,45.6018,45.6815,18400.0
2011-06-29 11:25:00,51.58,51.58,51.51,51.56,40300.0,45.6815,45.6815,45.6195,45.6638,40300.0
2011-06-29 11:30:00,51.56,51.59,51.54,51.57,15900.0,45.6638,45.6904,45.6461,45.6727,15900.0
2011-06-29 11:35:00,51.57,51.6,51.55,51.59,23900.0,45.6727,45.6992,45.655,45.6904,23900.0
2011-06-29 11:40:00,51.59,51.68,51.59,51.66,19400.0,45.6904,45.7701,45.6904,45.7524,19400.0
2011-06-29 11:45:00,51.66,51.7,51.61,51.68,13000.0,45.7524,45.7878,45.7081,45.7701,13000.0
2011-06-29 11:50:00,51.67,51.72,51.66,51.7,10400.0,45.7612,45.8055,45.7524,45.7878,10400.0
2011-06-29 11:55:00,51.72,51.76,51.7,51.76,9900.0,45.8055,45.8409,45.7878,45.8409,9900.0
2011-06-29 12:00:00,51.76,51.85,51.71,51.82,19900.0,45.8409,45.9206,45.7967,45.8941,19900.0
2011-06-29 12:05:00,51.83,51.83,51.76,51.76,17300.0,45.9029,45.9029,45.8409,45.8409,17300.0
2011-06-29 12:10:00,51.77,51.77,51.71,51.71,16700.0,45.8498,45.8498,45.7967,45.7967,16700.0
2011-06-29 12:15:00,51.7,51.78,51.7,51.75,15600.0,45.7878,45.8587,45.7878,45.8321,15600.0
2011-06-29 12:20:00,51.75,51.75,51.71,51.73,13000.0,45.8321,45.8321,45.7967,45.8144,13000.0
2011-06-29 12:25:00,51.73,51.76,51.67,51.71,17200.0,45.8144,45.8409,45.7612,45.7967,17200.0
2011-06-29 12:30:00,51.71,51.81,51.69,51.8,29500.0,45.7967,45.8852,45.7789,45.8764,29500.0
2011-06-29 12:35:00,51.81,51.83,51.76,51.79,29200.0,45.8852,45.9029,45.8409,45.8675,29200.0
2011-06-29 12:40:00,51.78,51.86,51.78,51.84,26400.0,45.8587,45.9295,45.8587,45.9118,26400.0
2011-06-29 12:45:00,51.84,51.88,51.79,51.84,27100.0,45.9118,45.9472,45.8675,45.9118,27100.0
2011-06-29 12:50:00,51.85,51.88,51.8,51.81,15700.0,45.9206,45.9472,45.8764,45.8852,15700.0
2011-06-29 12:55:00,51.81,51.84,51.81,51.81,8300.0,45.8852,45.9118,45.8852,45.8852,8300.0
2011-06-29 13:00:00,51.81,51.84,51.76,51.81,22700.0,45.8852,45.9118,45.8409,45.8852,22700.0
2011-06-29 13:05:00,51.8,51.9,51.8,51.89,16000.0,45.8764,45.9649,45.8764,45.9561,16000.0
2011-06-29 13:10:00,51.89,51.93,51.87,51.9,20300.0,45.9561,45.9915,45.9384,45.9649,20300.0
2011-06-29 13:15:00,51.91,51.93,51.86,51.88,21600.0,45.9738,45.9915,45.9295,45.9472,21600.0
2011-06-29 13:20:00,51.89,51.89,51.83,51.88,14800.0,45.9561,45.9561,45.9029,45.9472,14800.0
2011-06-29 13:25:00,51.88,51.9,51.84,51.88,19200.0,45.9472,45.9649,45.9118,45.9472,19200.0
2011-06-29 13:30:00,51.89,51.94,51.88,51.91,17000.0,45.9561,46.0004,45.9472,45.9738,17000.0
2011-06-29 13:35:00,51.92,51.93,51.81,51.86,55700.0,45.9826,45.9915,45.8852,45.9295,55700.0
2011-06-29 13:40:00,51.87,51.88,51.84,51.84,13800.0,45.9384,45.9472,45.9118,45.9118,13800.0
2011-06-29 13:45:00,51.85,51.85,51.81,51.81,15000.0,45.9206,45.9206,45.8852,45.8852,15000.0
2011-06-29 13:50:00,51.81,51.83,51.73,51.77,13500.0,45.8852,45.9029,45.8144,45.8498,13500.0
2011-06-29 13:55:00,51.77,51.78,51.71,51.72,13600.0,45.8498,45.8587,45.7967,45.8055,13600.0
2011-06-29 14:00:00,51.72,51.79,51.71,51.76,16100.0,45.8055,45.8675,45.7967,45.8409,16100.0
2011-06-29 14:05:00,51.76,51.76,51.66,51.66,19400.0,45.8409,45.8409,45.7524,45.7524,19400.0
2011-06-29 14:10:00,51.66,51.67,51.63,51.66,9400.0,45.7524,45.7612,45.7258,45.7524,9400.0
2011-06-29 14:15:00,51.66,51.67,51.63,51.67,12400.0,45.7524,45.7612,45.7258,45.7612,12400.0
2011-06-29 14:20:00,51.68,51.69,51.56,51.57,20300.0,45.7701,45.7789,45.6638,45.6727,20300.0
2011-06-29 14:25:00,51.57,51.61,51.56,51.6,14700.0,45.6727,45.7081,45.6638,45.6992,14700.0
2011-06-29 14:30:00,51.6,51.63,51.57,51.63,10400.0,45.6992,45.7258,45.6727,45.7258,10400.0
2011-06-29 14:35:00,51.62,51.63,51.57,51.59,30100.0,45.7169,45.7258,45.6727,45.6904,30100.0
2011-06-29 14:40:00,51.59,51.6,51.5,51.57,19200.0,45.6904,45.6992,45.6107,45.6727,19200.0
2011-06-29 14:45:00,51.57,51.61,51.51,51.53,30600.0,45.6727,45.7081,45.6195,45.6372,30600.0
2011-06-29 14:50:00,51.53,51.62,51.53,51.55,48200.0,45.6372,45.7169,45.6372,45.655,48200.0
2011-06-29 14:55:00,51.55,51.59,51.51,51.56,20200.0,45.655,45.6904,45.6195,45.6638,20200.0
2011-06-29 15:00:00,51.57,51.62,51.56,51.6,18200.0,45.6727,45.7169,45.6638,45.6992,18200.0
2011-06-29 15:05:00,51.59,51.62,51.57,51.6,12900.0,45.6904,45.7169,45.6727,45.6992,12900.0
2011-06-29 15:10:00,51.61,51.76,51.61,51.73,33400.0,45.7081,45.8409,45.7081,45.8144,33400.0
2011-06-29 15:15:00,51.73,51.74,51.65,51.66,29000.0,45.8144,45.8232,45.7435,45.7524,29000.0
2011-06-29 15:20:00,51.67,51.76,51.6,51.76,28500.0,45.7612,45.8409,45.6992,45.8409,28500.0
2011-06-29 15:25:00,51.76,51.86,51.76,51.78,29300.0,45.8409,45.9295,45.8409,45.8587,29300.0
2011-06-29 15:30:00,51.78,51.78,51.7,51.76,26300.0,45.8587,45.8587,45.7878,45.8409,26300.0
2011-06-29 15:35:00,51.75,51.83,51.72,51.82,47100.0,45.8321,45.9029,45.8055,45.8941,47100.0
2011-06-29 15:40:00,51.83,51.87,51.79,51.8,56300.0,45.9029,45.9384,45.8675,45.8764,56300.0
2011-06-29 15:45:00,51.79,51.85,51.77,51.79,87300.0,45.8675,45.9206,45.8498,45.8675,87300.0
2011-06-29 15:50:00,51.78,51.85,51.76,51.82,85400.0,45.8587,45.9206,45.8409,45.8941,85400.0
2011-06-29 15:55:00,51.81,51.82,51.74,51.76,97400.0,45.8852,45.8941,45.8232,45.8409,97400.0
2011-06-30 09:30:00,52.0,52.0,51.55,51.82,53100.0,46.0535,46.0535,45.655,45.8941,53100.0
2011-06-30 09:35:00,51.83,51.86,51.72,51.79,27900.0,45.9029,45.9295,45.8055,45.8675,27900.0
2011-06-30 09:40:00,51.79,51.91,51.78,51.83,17900.0,45.8675,45.9738,45.8587,45.9029,17900.0
2011-06-30 09:45:00,51.83,51.92,51.82,51.84,35600.0,45.9029,45.9826,45.8941,45.9118,35600.0
2011-06-30 09:50:00,51.84,51.84,51.78,51.79,13600.0,45.9118,45.9118,45.8587,45.8675,13600.0
2011-06-30 09:55:00,51.79,51.81,51.72,51.76,13200.0,45.8675,45.8852,45.8055,45.8409,13200.0
2011-06-30 10:00:00,51.77,51.87,51.76,51.86,21600.0,45.8498,45.9384,45.8409,45.9295,21600.0
2011-06-30 10:05:00,51.87,51.87,51.78,51.81,16000.0,45.9384,45.9384,45.8587,45.8852,16000.0
2011-06-30 10:10:00,51.8,51.81,51.77,51.8,9000.0,45.8764,45.8852,45.8498,45.8764,9000.0
2011-06-30 10:15:00,51.81,51.96,51.81,51.95,14100.0,45.8852,46.0181,45.8852,46.0092,14100.0
2011-06-30 10:20:00,51.96,52.0,51.95,51.99,24300.0,46.0181,46.0535,46.0092,46.0446,24300.0
2011-06-30 10:25:00,51.99,51.99,51.96,51.99,18500.0,46.0446,46.0446,46.0181,46.0446,18500.0
2011-06-30 10:30:00,51.99,51.99,51.95,51.99,11300.0,46.0446,46.0446,46.0092,46.0446,11300.0
2011-06-30 10:35:00,51.99,52.0,51.96,51.96,14800.0,46.0446,46.0535,46.0181,46.0181,14800.0
2011-06-30 10:40:00,51.96,51.97,51.89,51.89,11900.0,46.0181,46.0269,45.9561,45.9561,11900.0
2011-06-30 10:45:00,51.9,51.9,51.8,51.82,16300.0,45.9649,45.9649,45.8764,45.8941,16300.0
2011-06-30 10:50:00,51.82,51.97,51.82,51.96,12400.0,45.8941,46.0269,45.8941,46.0181,12400.0
2011-06-30 10:55:00,51.96,52.0,51.96,51.99,26100.0,46.0181,46.0535,46.0181,46.0446,26100.0
2011-06-30 11:00:00,51.98,52.0,51.98,52.0,61800.0,46.0358,46.0535,46.0358,46.0535,61800.0
2011-06-30 11:05:00,52.0,52.01,51.94,51.96,21700.0,46.0535,46.0623,46.0004,46.0181,21700.0
2011-06-30 11:10:00,51.96,52.04,51.95,52.02,22100.0,46.0181,46.0889,46.0092,46.0712,22100.0
2011-06-30 11:15:00,52.01,52.06,51.99,52.06,25900.0,46.0623,46.1066,46.0446,46.1066,25900.0
2011-06-30 11:20:00,52.07,52.16,52.07,52.16,14300.0,46.1155,46.1952,46.1155,46.1952,14300.0
2011-06-30 11:25:00,52.16,52.16,52.12,52.15,19100.0,46.1952,46.1952,46.1598,46.1863,19100.0
2011-06-30 11:30:00,52.16,52.2,52.14,52.17,12300.0,46.1952,46.2306,46.1775,46.2041,12300.0
2011-06-30 11:35:00,52.18,52.22,52.13,52.17,18500.0,46.2129,46.2483,46.1686,46.2041,18500.0
2011-06-30 11:40:00,52.16,52.16,52.1,52.14,13000.0,46.1952,46.1952,46.1421,46.1775,13000.0
2011-06-30 11:45:00,52.15,52.15,52.09,52.09,9800.0,46.1863,46.1863,46.1332,46.1332,9800.0
2011-06-30 11:50:00,52.08,52.08,52.04,52.06,7900.0,46.1243,46.1243,46.0889,46.1066,7900.0
2011-06-30 11:55:00,52.07,52.13,52.07,52.11,8700.0,46.1155,46.1686,46.1155,46.1509,8700.0
2011-06-30 12:00:00,52.11,52.11,52.07,52.07,14700.0,46.1509,46.1509,46.1155,46.1155,14700.0
2011-06-30 12:05:00,52.07,52.1,52.06,52.09,12500.0,46.1155,46.1421,46.1066,46.1332,12500.0
2011-06-30 12:10:00,52.09,52.09,52.0,52.0,5100.0,46.1332,46.1332,46.0535,46.0535,5100.0
2011-06-30 12:15:00,52.0,52.0,51.96,51.96,6600.0,46.0535,46.0535,46.0181,46.0181,6600.0
2011-06-30 12:20:00,51.96,51.97,51.92,51.92,6400.0,46.0181,46.0269,45.9826,45.9826,6400.0
2011-06-30 12:25:00,51.93,51.94,51.92,51.93,9900.0,45.9915,46.0004,45.9826,45.9915,9900.0
2011-06-30 12:30:00,51.93,51.96,51.9,51.92,12600.0,45.9915,46.0181,45.9649,45.9826,12600.0
2011-06-30 12:35:00,51.91,51.91,51.88,51.9,6200.0,45.9738,45.9738,45.9472,45.9649,6200.0
2011-06-30 12:40:00,51.9,51.92,51.89,51.92,6700.0,45.9649,45.9826,45.9561,45.9826,6700.0
2011-06-30 12:45:00,51.92,51.96,51.91,51.95,5900.0,45.9826,46.0181,45.9738,46.0092,5900.0
2011-06-30 12:50:00,51.94,51.96,51.91,51.91,25700.0,46.0004,46.0181,45.9738,45.9738,25700.0
2011-06-30 12:55:00,51.91,51.91,51.88,51.89,12500.0,45.9738,45.9738,45.9472,45.9561,12500.0
2011-06-30 13:00:00,51.89,51.89,51.87,51.88,9300.0,45.9561,45.9561,45.9384,45.9472,9300.0
2011-06-30 13:05:00,51.88,51.88,51.84,51.85,9900.0,45.9472,45.9472,45.9118,45.9206,9900.0
2011-06-30 13:10:00,51.84,51.84,51.8,51.8,5700.0,45.9118,45.9118,45.8764,45.8764,5700.0
2011-06-30 13:15:00,51.8,51.81,51.76,51.81,12200.0,45.8764,45.8852,45.8409,45.8852,12200.0
2011-06-30 13:20:00,51.8,51.83,51.78,51.81,15700.0,45.8764,45.9029,45.8587,45.8852,15700.0
2011-06-30 13:25:00,51.8,51.81,51.77,51.79,13000.0,45.8764,45.8852,45.8498,45.8675,13000.0
2011-06-30 13:30:00,51.79,51.84,51.79,51.83,31700.0,45.8675,45.9118,45.8675,45.9029,31700.0
2011-06-30 13:35:00,51.83,51.84,51.81,51.82,12100.0,45.9029,45.9118,45.8852,45.8941,12100.0
2011-06-30 13:40:00,51.82,51.82,51.81,51.82,20900.0,45.8941,45.8941,45.8852,45.8941,20900.0
2011-06-30 13:45:00,51.83,51.83,51.81,51.83,13200.0,45.9029,45.9029,45.8852,45.9029,13200.0
2011-06-30 13:50:00,51.82,51.87,51.8,51.87,17000.0,45.8941,45.9384,45.8764,45.9384,17000.0
2011-06-30 13:55:00,51.87,51.88,51.83,51.86,21700.0,45.9384,45.9472,45.9029,45.9295,21700.0
2011-06-30 14:00:00,51.87,51.9,51.86,51.87,25900.0,45.9384,45.9649,45.9295,45.9384,25900.0
2011-06-30 14:05:00,51.88,51.89,51.86,51.88,9600.0,45.9472,45.9561,45.9295,45.9472,9600.0
2011-06-30 14:10:00,51.88,51.89,51.81,51.86,41000.0,45.9472,45.9561,45.8852,45.9295,41000.0
2011-06-30 14:15:00,51.87,51.88,51.82,51.84,19800.0,45.9384,45.9472,45.8941,45.9118,19800.0
2011-06-30 14:20:00,51.85,51.87,51.81,51.85,19700.0,45.9206,45.9384,45.8852,45.9206,19700.0
2011-06-30 14:25:00,51.85,51.85,51.8,51.8,12700.0,45.9206,45.9206,45.8764,45.8764,12700.0
2011-06-30 14:30:00,51.82,51.86,51.82,51.83,19000.0,45.8941,45.9295,45.8941,45.9029,19000.0
2011-06-30 14:35:00,51.84,51.84,51.78,51.79,49000.0,45.9118,45.9118,45.8587,45.8675,49000.0
2011-06-30 14:40:00,51.79,51.8,51.76,51.77,30700.0,45.8675,45.8764,45.8409,45.8498,30700.0
2011-06-30 14:45:00,51.77,51.79,51.7,51.7,58500.0,45.8498,45.8675,45.7878,45.7878,58500.0
2011-06-30 14:50:00,51.7,51.76,51.69,51.75,29300.0,45.7878,45.8409,45.7789,45.8321,29300.0
2011-06-30 14:55:00,51.76,51.82,51.76,51.79,16700.0,45.8409,45.8941,45.8409,45.8675,16700.0
2011-06-30 15:00:00,51.79,51.79,51.74,51.74,21400.0,45.8675,45.8675,45.8232,45.8232,21400.0
2011-06-30 15:05:00,51.75,51.78,51.73,51.78,25800.0,45.8321,45.8587,45.8144,45.8587,25800.0
2011-06-30 15:10:00,51.78,51.78,51.7,51.7,23000.0,45.8587,45.8587,45.7878,45.7878,23000.0
2011-06-30 15:15:00,51.7,51.79,51.7,51.78,17700.0,45.7878,45.8675,45.7878,45.8587,17700.0
2011-06-30 15:20:00,51.79,51.84,51.77,51.82,30700.0,45.8675,45.9118,45.8498,45.8941,30700.0
2011-06-30 15:25:00,51.8,51.83,51.8,51.83,27200.0,45.8764,45.9029,45.8764,45.9029,27200.0
2011-06-30 15:30:00,51.83,51.84,51.8,51.82,54500.0,45.9029,45.9118,45.8764,45.8941,54500.0
2011-06-30 15:35:00,51.83,51.9,51.83,51.88,26500.0,45.9029,45.9649,45.9029,45.9472,26500.0
2011-06-30 15:40:00,51.88,51.89,51.84,51.88,27600.0,45.9472,45.9561,45.9118,45.9472,27600.0
2011-06-30 15:45:00,51.87,51.89,51.81,51.84,70700.0,45.9384,45.9561,45.8852,45.9118,70700.0
2011-06-30 15:50:00,51.84,51.85,51.81,51.82,29100.0,45.9118,45.9206,45.8852,45.8941,29100.0
2011-06-30 15:55:00,51.82,51.86,51.81,51.85,97000.0,45.8941,45.9295,45.8852,45.9206,97000.0
2011-07-01 09:30:00,51.97,51.98,51.7,51.71,22900.0,46.0269,46.0358,45.7878,45.7967,22900.0
2011-07-01 09:35:00,51.74,51.82,51.72,51.79,6400.0,45.8232,45.8941,45.8055,45.8675,6400.0
2011-07-01 09:40:00,51.78,51.85,51.78,51.79,8100.0,45.8587,45.9206,45.8587,45.8675,8100.0
2011-07-01 09:45:00,51.8,51.84,51.79,51.81,6900.0,45.8764,45.9118,45.8675,45.8852,6900.0
2011-07-01 09:50:00,51.8,51.89,51.8,51.88,8400.0,45.8764,45.9561,45.8764,45.9472,8400.0
2011-07-01 09:55:00,51.89,51.89,51.81,51.83,6600.0,45.9561,45.9561,45.8852,45.9029,6600.0
2011-07-01 10:00:00,51.84,52.1,51.83,52.04,48500.0,45.9118,46.1421,45.9029,46.0889,48500.0
2011-07-01 10:05:00,52.04,52.04,52.01,52.04,11100.0,46.0889,46.0889,46.0623,46.0889,11100.0
2011-07-01 10:10:00,52.04,52.09,52.04,52.06,7800.0,46.0889,46.1332,46.0889,46.1066,7800.0
2011-07-01 10:15:00,52.07,52.1,52.05,52.07,14700.0,46.1155,46.1421,46.0978,46.1155,14700.0
2011-07-01 10:20:00,52.06,52.16,52.06,52.11,7800.0,46.1066,46.1952,46.1066,46.1509,7800.0
2011-07-01 10:25:00,52.12,52.14,52.09,52.1,6500.0,46.1598,46.1775,46.1332,46.1421,6500.0
2011-07-01 10:30:00,52.1,52.17,52.1,52.14,14500.0,46.1421,46.2041,46.1421,46.1775,14500.0
2011-07-01 10:35:00,52.14,52.18,52.05,52.11,15200.0,46.1775,46.2129,46.0978,46.1509,15200.0
2011-07-01 10:40:00,52.13,52.17,52.09,52.16,8900.0,46.1686,46.2041,46.1332,46.1952,8900.0
2011-07-01 10:45:00,52.16,52.16,52.08,52.08,16200.0,46.1952,46.1952,46.1243,46.1243,16200.0
2011-07-01 10:50:00,52.07,52.09,52.04,52.05,13300.0,46.1155,46.1332,46.0889,46.0978,13300.0
2011-07-01 10:55:00,52.05,52.07,52.0,52.0,14800.0,46.0978,46.1155,46.0535,46.0535,14800.0
2011-07-01 11:00:00,52.01,52.03,51.97,51.99,9800.0,46.0623,46.0801,46.0269,46.0446,9800.0
2011-07-01 11:05:00,51.98,52.01,51.97,52.01,6200.0,46.0358,46.0623,46.0269,46.0623,6200.0
2011-07-01 11:10:00,52.02,52.02,51.89,51.91,22500.0,46.0712,46.0712,45.9561,45.9738,22500.0
2011-07-01 11:15:00,51.91,51.93,51.89,51.89,10200.0,45.9738,45.9915,45.9561,45.9561,10200.0
2011-07-01 11:20:00,51.89,51.92,51.83,51.84,46500.0,45.9561,45.9826,45.9029,45.9118,46500.0
2011-07-01 11:25:00,51.84,51.85,51.79,51.79,25200.0,45.9118,45.9206,45.8675,45.8675,25200.0
2011-07-01 11:30:00,51.8,51.81,51.77,51.78,41300.0,45.8764,45.8852,45.8498,45.8587,41300.0
2011-07-01 11:35:00,51.78,51.79,51.73,51.74,19400.0,45.8587,45.8675,45.8144,45.8232,19400.0
2011-07-01 11:40:00,51.74,51.81,51.74,51.8,9500.0,45.8232,45.8852,45.8232,45.8764,9500.0
2011-07-01 11:45:00,51.8,51.8,51.72,51.72,30900.0,45.8764,45.8764,45.8055,45.8055,30900.0
2011-07-01 11:50:00,51.71,51.71,51.63,51.65,27900.0,45.7967,45.7967,45.7258,45.7435,27900.0
2011-07-01 11:55:00,51.66,51.69,51.65,51.68,11000.0,45.7524,45.7789,45.7435,45.7701,11000.0
2011-07-01 12:00:00,51.69,51.69,51.64,51.67,30500.0,45.7789,45.7789,45.7347,45.7612,30500.0
2011-07-01 12:05:00,51.67,51.73,51.67,51.71,12500.0,45.7612,45.8144,45.7612,45.7967,12500.0
2011-07-01 12:10:00,51.7,51.76,51.7,51.74,9800.0,45.7878,45.8409,45.7878,45.8232,9800.0
2011-07-01 12:15:00,51.74,51.78,51.73,51.77,14600.0,45.8232,45.8587,45.8144,45.8498,14600.0
2011-07-01 12:20:00,51.76,51.83,51.76,51.81,11400.0,45.8409,45.9029,45.8409,45.8852,11400.0
2011-07-01 12:25:00,51.82,51.86,51.8,51.83,19700.0,45.8941,45.9295,45.8764,45.9029,19700.0
2011-07-01 12:30:00,51.83,51.84,51.79,51.79,14200.0,45.9029,45.9118,45.8675,45.8675,14200.0
2011-07-01 12:35:00,51.8,51.84,51.78,51.82,14500.0,45.8764,45.9118,45.8587,45.8941,14500.0
2011-07-01 12:40:00,51.82,51.85,51.76,51.78,20200.0,45.8941,45.9206,45.8409,45.8587,20200.0
2011-07-01 12:45:00,51.78,51.86,51.78,51.85,14400.0,45.8587,45.9295,45.8587,45.9206,14400.0
2011-07-01 12:50:00,51.85,51.85,51.81,51.85,18300.0,45.9206,45.9206,45.8852,45.9206,18300.0
2011-07-01 12:55:00,51.85,51.91,51.85,51.88,23400.0,45.9206,45.9738,45.9206,45.9472,23400.0
2011-07-01 13:00:00,51.89,51.94,51.86,51.91,23300.0,45.9561,46.0004,45.9295,45.9738,23300.0
2011-07-01 13:05:00,51.92,51.98,51.88,51.98,20400.0,45.9826,46.0358,45.9472,46.0358,20400.0
2011-07-01 13:10:00,51.97,52.03,51.95,52.02,9900.0,46.0269,46.0801,46.0092,46.0712,9900.0
2011-07-01 13:15:00,52.02,52.06,52.02,52.03,18700.0,46.0712,46.1066,46.0712,46.0801,18700.0
2011-07-01 13:20:00,52.02,52.06,51.99,52.05,6800.0,46.0712,46.1066,46.0446,46.0978,6800.0
2011-07-01 13:25:00,52.04,52.07,52.03,52.05,7500.0,46.0889,46.1155,46.0801,46.0978,7500.0
2011-07-01 13:30:00,52.06,52.06,52.01,52.05,11300.0,46.1066,46.1066,46.0623,46.0978,11300.0
2011-07-01 13:35:00,52.04,52.18,52.04,52.14,23800.0,46.0889,46.2129,46.0889,46.1775,23800.0
2011-07-01 13:40:00,52.13,52.14,52.1,52.13,19600.0,46.1686,46.1775,46.1421,46.1686,19600.0
2011-07-01 13:45:00,52.14,52.16,52.1,52.11,12100.0,46.1775,46.1952,46.1421,46.1509,12100.0
2011-07-01 13:50:00,52.12,52.17,52.1,52.15,11200.0,46.1598,46.2041,46.1421,46.1863,11200.0
2011-07-01 13:55:00,52.16,52.23,52.14,52.23,24500.0,46.1952,46.2572,46.1775,46.2572,24500.0
2011-07-01 14:00:00,52.22,52.23,52.17,52.19,11100.0,46.2483,46.2572,46.2041,46.2218,11100.0
2011-07-01 14:05:00,52.19,52.21,52.18,52.21,9800.0,46.2218,46.2395,46.2129,46.2395,9800.0
2011-07-01 14:10:00,52.21,52.24,52.19,52.24,10800.0,46.2395,46.266,46.2218,46.266,10800.0
2011-07-01 14:15:00,52.24,52.27,52.22,52.24,14100.0,46.266,46.2926,46.2483,46.266,14100.0
2011-07-01 14:20:00,52.24,52.32,52.21,52.3,23000.0,46.266,46.3369,46.2395,46.3192,23000.0
2011-07-01 14:25:00,52.3,52.3,52.25,52.27,10300.0,46.3192,46.3192,46.2749,46.2926,10300.0
2011-07-01 14:30:00,52.28,52.31,52.27,52.27,27600.0,46.3015,46.328,46.2926,46.2926,27600.0
2011-07-01 14:35:00,52.27,52.3,52.26,52.28,23000.0,46.2926,46.3192,46.2838,46.3015,23000.0
2011-07-01 14:40:00,52.28,52.31,52.26,52.31,9700.0,46.3015,46.328,46.2838,46.328,9700.0
2011-07-01 14:45:00,52.31,52.32,52.29,52.31,13200.0,46.328,46.3369,46.3103,46.328,13200.0
2011-07-01 14:50:00,52.31,52.32,52.26,52.29,11400.0,46.328,46.3369,46.2838,46.3103,11400.0
2011-07-01 14:55:00,52.29,52.32,52.26,52.31,19500.0,46.3103,46.3369,46.2838,46.328,19500.0
2011-07-01 15:00:00,52.31,52.33,52.3,52.33,15000.0,46.328,46.3458,46.3192,46.3458,15000.0
2011-07-01 15:05:00,52.34,52.37,52.27,52.28,22400.0,46.3546,46.3812,46.2926,46.3015,22400.0
2011-07-01 15:10:00,52.27,52.32,52.26,52.31,15000.0,46.2926,46.3369,46.2838,46.328,15000.0
2011-07-01 15:15:00,52.31,52.32,52.29,52.29,7400.0,46.328,46.3369,46.3103,46.3103,7400.0
2011-07-01 15:20:00,52.29,52.3,52.22,52.24,16300.0,46.3103,46.3192,46.2483,46.266,16300.0
2011-07-01 15:25:00,52.24,52.3,52.24,52.25,17100.0,46.266,46.3192,46.266,46.2749,17100.0
2011-07-01 15:30:00,52.26,52.29,52.21,52.28,24900.0,46.2838,46.3103,46.2395,46.3015,24900.0
2011-07-01 15:35:00,52.27,52.28,52.23,52.25,21600.0,46.2926,46.3015,46.2572,46.2749,21600.0
2011-07-01 15:40:00,52.26,52.27,52.22,52.24,33500.0,46.2838,46.2926,46.2483,46.266,33500.0
2011-07-01 15:45:00,52.25,52.3,52.23,52.23,35700.0,46.2749,46.3192,46.2572,46.2572,35700.0
2011-07-01 15:50:00,52.24,52.29,52.21,52.21,60800.0,46.266,46.3103,46.2395,46.2395,60800.0
2011-07-01 15:55:00,52.22,52.25,52.21,52.23,82800.0,46.2483,46.2749,46.2395,46.2572,82800.0
2011-07-05 09:30:00,52.29,52.29,52.01,52.01,18900.0,46.3103,46.3103,46.0623,46.0623,18900.0
2011-07-05 09:35:00,52.0,52.18,52.0,52.02,14900.0,46.0535,46.2129,46.0535,46.0712,14900.0
2011-07-05 09:40:00,52.0,52.2,52.0,52.18,8800.0,46.0535,46.2306,46.0535,46.2129,8800.0
2011-07-05 09:45:00,52.18,52.18,52.1,52.13,19800.0,46.2129,46.2129,46.1421,46.1686,19800.0
2011-07-05 09:50:00,52.13,52.14,52.08,52.1,14800.0,46.1686,46.1775,46.1243,46.1421,14800.0
2011-07-05 09:55:00,52.11,52.15,52.08,52.1,14200.0,46.1509,46.1863,46.1243,46.1421,14200.0
2011-07-05 10:00:00,52.11,52.17,52.06,52.15,28500.0,46.1509,46.2041,46.1066,46.1863,28500.0
2011-07-05 10:05:00,52.15,52.2,52.14,52.17,22500.0,46.1863,46.2306,46.1775,46.2041,22500.0
2011-07-05 10:10:00,52.17,52.2,52.15,52.16,17600.0,46.2041,46.2306,46.1863,46.1952,17600.0
2011-07-05 10:15:00,52.15,52.15,52.01,52.04,22300.0,46.1863,46.1863,46.0623,46.0889,22300.0
2011-07-05 10:20:00,52.04,52.04,51.99,52.0,18700.0,46.0889,46.0889,46.0446,46.0535,18700.0
2011-07-05 10:25:00,51.99,52.08,51.99,52.08,13700.0,46.0446,46.1243,46.0446,46.1243,13700.0
2011-07-05 10:30:00,52.07,52.17,52.07,52.15,32200.0,46.1155,46.2041,46.1155,46.1863,32200.0
2011-07-05 10:35:00,52.15,52.2,52.15,52.18,20700.0,46.1863,46.2306,46.1863,46.2129,20700.0
2011-07-05 10:40:00,52.19,52.3,52.19,52.28,30600.0,46.2218,46.3192,46.2218,46.3015,30600.0
2011-07-05 10:45:00,52.29,52.33,52.26,52.26,31100.0,46.3103,46.3458,46.2838,46.2838,31100.0
2011-07-05 10:50:00,52.26,52.29,52.25,52.25,16400.0,46.2838,46.3103,46.2749,46.2749,16400.0
2011-07-05 10:55:00,52.25,52.33,52.25,52.3,66400.0,46.2749,46.3458,46.2749,46.3192,66400.0
2011-07-05 11:00:00,52.31,52.39,52.31,52.32,23800.0,46.328,46.3989,46.328,46.3369,23800.0
2011-07-05 11:05:00,52.32,52.37,52.29,52.35,30000.0,46.3369,46.3812,46.3103,46.3635,30000.0
2011-07-05 11:10:00,52.34,52.45,52.34,52.45,8300.0,46.3546,46.452,46.3546,46.452,8300.0
2011-07-05 11:15:00,52.45,52.49,52.39,52.46,18300.0,46.452,46.4875,46.3989,46.4609,18300.0
2011-07-05 11:20:00,52.46,52.48,52.44,52.44,6900.0,46.4609,46.4786,46.4432,46.4432,6900.0
2011-07-05 11:25:00,52.44,52.49,52.44,52.48,12400.0,46.4432,46.4875,46.4432,46.4786,12400.0
2011-07-05 11:30:00,52.47,52.58,52.46,52.54,29200.0,46.4697,46.5672,46.4609,46.5317,29200.0
2011-07-05 11:35:00,52.54,52.56,52.51,52.51,19200.0,46.5317,46.5495,46.5052,46.5052,19200.0
2011-07-05 11:40:00,52.51,52.58,52.51,52.56,22100.0,46.5052,46.5672,46.5052,46.5495,22100.0
2011-07-05 11:45:00,52.56,52.64,52.56,52.62,11600.0,46.5495,46.6203,46.5495,46.6026,11600.0
2011-07-05 11:50:00,52.62,52.63,52.61,52.63,4300.0,46.6026,46.6114,46.5937,46.6114,4300.0
2011-07-05 11:55:00,52.63,52.65,52.62,52.65,5700.0,46.6114,46.6292,46.6026,46.6292,5700.0
2011-07-05 12:00:00,52.65,52.67,52.59,52.59,39400.0,46.6292,46.6469,46.576,46.576,39400.0
2011-07-05 12:05:00,52.6,52.6,52.56,52.59,11000.0,46.5849,46.5849,46.5495,46.576,11000.0
2011-07-05 12:10:00,52.58,52.59,52.53,52.53,9500.0,46.5672,46.576,46.5229,46.5229,9500.0
2011-07-05 12:15:00,52.53,52.54,52.5,52.51,12800.0,46.5229,46.5317,46.4963,46.5052,12800.0
2011-07-05 12:20:00,52.52,52.54,52.51,52.53,5300.0,46.514,46.5317,46.5052,46.5229,5300.0
2011-07-05 12:25:00,52.53,52.54,52.52,52.53,10600.0,46.5229,46.5317,46.514,46.5229,10600.0
2011-07-05 12:30:00,52.53,52.54,52.49,52.49,15100.0,46.5229,46.5317,46.4875,46.4875,15100.0
2011-07-05 12:35:00,52.48,52.49,52.46,52.47,12000.0,46.4786,46.4875,46.4609,46.4697,12000.0
2011-07-05 12:40:00,52.47,52.51,52.46,52.5,26900.0,46.4697,46.5052,46.4609,46.4963,26900.0
2011-07-05 12:45:00,52.5,52.5,52.44,52.45,13500.0,46.4963,46.4963,46.4432,46.452,13500.0
2011-07-05 12:50:00,52.45,52.49,52.44,52.49,10200.0,46.452,46.4875,46.4432,46.4875,10200.0
2011-07-05 12:55:00,52.49,52.49,52.47,52.47,11200.0,46.4875,46.4875,46.4697,46.4697,11200.0
2011-07-05 13:00:00,52.47,52.5,52.46,52.48,22700.0,46.4697,46.4963,46.4609,46.4786,22700.0
2011-07-05 13:05:00,52.49,52.55,52.48,52.55,22400.0,46.4875,46.5406,46.4786,46.5406,22400.0
2011-07-05 13:10:00,52.55,52.58,52.54,52.55,12800.0,46.5406,46.5672,46.5317,46.5406,12800.0
2011-07-05 13:15:00,52.55,52.58,52.55,52.56,12100.0,46.5406,46.5672,46.5406,46.5495,12100.0
2011-07-05 13:20:00,52.56,52.57,52.56,52.57,10400.0,46.5495,46.5583,46.5495,46.5583,10400.0
2011-07-05 13:25:00,52.57,52.57,52.57,52.57,1800.0,46.5583,46.5583,46.5583,46.5583,1800.0
2011-07-05 13:30:00,52.57,52.6,52.57,52.59,7500.0,46.5583,46.5849,46.5583,46.576,7500.0
2011-07-05 13:35:00,52.59,52.6,52.53,52.54,15000.0,46.576,46.5849,46.5229,46.5317,15000.0
2011-07-05 13:40:00,52.54,52.56,52.53,52.56,11300.0,46.5317,46.5495,46.5229,46.5495,11300.0
2011-07-05 13:45:00,52.55,52.65,52.55,52.64,13100.0,46.5406,46.6292,46.5406,46.6203,13100.0
2011-07-05 13:50:00,52.65,52.67,52.64,52.67,7200.0,46.6292,46.6469,46.6203,46.6469,7200.0
2011-07-05 13:55:00,52.67,52.7,52.67,52.7,17400.0,46.6469,46.6734,46.6469,46.6734,17400.0
2011-07-05 14:00:00,52.7,52.7,52.49,52.53,72400.0,46.6734,46.6734,46.4875,46.5229,72400.0
2011-07-05 14:05:00,52.52,52.54,52.47,52.48,32300.0,46.514,46.5317,46.4697,46.4786,32300.0
2011-07-05 14:10:00,52.46,52.5,52.46,52.49,23800.0,46.4609,46.4963,46.4609,46.4875,23800.0
2011-07-05 14:15:00,52.49,52.49,52.44,52.44,29100.0,46.4875,46.4875,46.4432,46.4432,29100.0
2011-07-05 14:20:00,52.44,52.44,52.38,52.39,29000.0,46.4432,46.4432,46.39,46.3989,29000.0
2011-07-05 14:25:00,52.39,52.39,52.34,52.35,34200.0,46.3989,46.3989,46.3546,46.3635,34200.0
2011-07-05 14:30:00,52.33,52.34,52.32,52.32,21900.0,46.3458,46.3546,46.3369,46.3369,21900.0
2011-07-05 14:35:00,52.32,52.42,52.32,52.41,36800.0,46.3369,46.4255,46.3369,46.4166,36800.0
2011-07-05 14:40:00,52.42,52.43,52.38,52.41,27200.0,46.4255,46.4343,46.39,46.4166,27200.0
2011-07-05 14:45:00,52.4,52.41,52.36,52.39,31100.0,46.4078,46.4166,46.3723,46.3989,31100.0
2011-07-05 14:50:00,52.39,52.4,52.38,52.39,10600.0,46.3989,46.4078,46.39,46.3989,10600.0
2011-07-05 14:55:00,52.38,52.39,52.35,52.35,50000.0,46.39,46.3989,46.3635,46.3635,50000.0
2011-07-05 15:00:00,52.35,52.38,52.3,52.33,35300.0,46.3635,46.39,46.3192,46.3458,35300.0
2011-07-05 15:05:00,52.33,52.34,52.32,52.34,32100.0,46.3458,46.3546,46.3369,46.3546,32100.0
2011-07-05 15:10:00,52.33,52.34,52.28,52.29,35900.0,46.3458,46.3546,46.3015,46.3103,35900.0
2011-07-05 15:15:00,52.29,52.3,52.25,52.26,38800.0,46.3103,46.3192,46.2749,46.2838,38800.0
2011-07-05 15:20:00,52.26,52.36,52.25,52.35,49200.0,46.2838,46.3723,46.2749,46.3635,49200.0
2011-07-05 15:25:00,52.35,52.38,52.32,52.35,50200.0,46.3635,46.39,46.3369,46.3635,50200.0
2011-07-05 15:30:00,52.35,52.38,52.32,52.33,56200.0,46.3635,46.39,46.3369,46.3458,56200.0
2011-07-05 15:35:00,52.33,52.39,52.3,52.3,51700.0,46.3458,46.3989,46.3192,46.3192,51700.0
2011-07-05 15:40:00,52.31,52.38,52.29,52.38,54600.0,46.328,46.39,46.3103,46.39,54600.0
2011-07-05 15:45:00,52.37,52.37,52.3,52.33,46900.0,46.3812,46.3812,46.3192,46.3458,46900.0
2011-07-05 15:50:00,52.32,52.39,52.3,52.37,46600.0,46.3369,46.3989,46.3192,46.3812,46600.0
2011-07-05 15:55:00,52.37,52.41,52.35,52.37,87400.0,46.3812,46.4166,46.3635,46.3812,87400.0
2011-07-06 09:30:00,51.66,51.87,51.3,51.4,101700.0,45.7524,45.9384,45.4335,45.5221,101700.0
2011-07-06 09:35:00,51.4,51.5,51.26,51.29,72200.0,45.5221,45.6107,45.3981,45.4247,72200.0
2011-07-06 09:40:00,51.3,51.3,51.14,51.25,60700.0,45.4335,45.4335,45.2918,45.3893,60700.0
2011-07-06 09:45:00,51.26,51.4,51.24,51.33,63700.0,45.3981,45.5221,45.3804,45.4601,63700.0
2011-07-06 09:50:00,51.33,51.5,51.32,51.48,76700.0,45.4601,45.6107,45.4513,45.593,76700.0
2011-07-06 09:55:00,51.49,51.58,51.45,51.58,57800.0,45.6018,45.6815,45.5664,45.6815,57800.0
2011-07-06 10:00:00,51.56,51.72,51.51,51.72,70300.0,45.6638,45.8055,45.6195,45.8055,70300.0
2011-07-06 10:05:00,51.72,51.75,51.64,51.7,59700.0,45.8055,45.8321,45.7347,45.7878,59700.0
2011-07-06 10:10:00,51.71,51.8,51.7,51.75,48700.0,45.7967,45.8764,45.7878,45.8321,48700.0
2011-07-06 10:15:00,51.76,51.76,51.69,51.72,62900.0,45.8409,45.8409,45.7789,45.8055,62900.0
2011-07-06 10:20:00,51.73,51.73,51.65,51.73,86900.0,45.8144,45.8144,45.7435,45.8144,86900.0
2011-07-06 10:25:00,51.74,51.9,51.72,51.89,33000.0,45.8232,45.9649,45.8055,45.9561,33000.0
2011-07-06 10:30:00,51.9,51.92,51.77,51.79,35100.0,45.9649,45.9826,45.8498,45.8675,35100.0
2011-07-06 10:35:00,51.79,51.92,51.79,51.87,28000.0,45.8675,45.9826,45.8675,45.9384,28000.0
2011-07-06 10:40:00,51.87,51.87,51.8,51.81,39700.0,45.9384,45.9384,45.8764,45.8852,39700.0
2011-07-06 10:45:00,51.8,51.85,51.75,51.83,68600.0,45.8764,45.9206,45.8321,45.9029,68600.0
2011-07-06 10:50:00,51.85,52.03,51.84,52.03,31400.0,45.9206,46.0801,45.9118,46.0801,31400.0
2011-07-06 10:55:00,52.02,52.08,51.97,51.98,46500.0,46.0712,46.1243,46.0269,46.0358,46500.0
2011-07-06 11:00:00,51.98,52.03,51.93,51.93,32800.0,46.0358,46.0801,45.9915,45.9915,32800.0
2011-07-06 11:05:00,51.94,52.06,51.94,52.05,21300.0,46.0004,46.1066,46.0004,46.0978,21300.0
2011-07-06 11:10:00,52.06,52.17,52.06,52.12,17400.0,46.1066,46.2041,46.1066,46.1598,17400.0
2011-07-06 11:15:00,52.12,52.24,52.08,52.2,42700.0,46.1598,46.266,46.1243,46.2306,42700.0
2011-07-06 11:20:00,52.19,52.22,52.16,52.18,16000.0,46.2218,46.2483,46.1952,46.2129,16000.0
2011-07-06 11:25:00,52.18,52.25,52.17,52.21,30300.0,46.2129,46.2749,46.2041,46.2395,30300.0
2011-07-06 11:30:00,52.23,52.25,52.13,52.13,39600.0,46.2572,46.2749,46.1686,46.1686,39600.0
2011-07-06 11:35:00,52.12,52.2,52.1,52.11,36100.0,46.1598,46.2306,46.1421,46.1509,36100.0
2011-07-06 11:40:00,52.11,52.22,52.1,52.19,25500.0,46.1509,46.2483,46.1421,46.2218,25500.0
2011-07-06 11:45:00,52.18,52.18,52.11,52.12,16700.0,46.2129,46.2129,46.1509,46.1598,16700.0
2011-07-06 11:50:00,52.12,52.2,52.12,52.15,25800.0,46.1598,46.2306,46.1598,46.1863,25800.0
2011-07-06 11:55:00,52.16,52.26,52.16,52.19,31100.0,46.1952,46.2838,46.1952,46.2218,31100.0
2011-07-06 12:00:00,52.2,52.29,52.2,52.23,13400.0,46.2306,46.3103,46.2306,46.2572,13400.0
2011-07-06 12:05:00,52.23,52.26,52.22,52.26,10800.0,46.2572,46.2838,46.2483,46.2838,10800.0
2011-07-06 12:10:00,52.26,52.3,52.22,52.29,24400.0,46.2838,46.3192,46.2483,46.3103,24400.0
2011-07-06 12:15:00,52.29,52.31,52.27,52.31,8400.0,46.3103,46.328,46.2926,46.328,8400.0
2011-07-06 12:20:00,52.31,52.35,52.3,52.31,11500.0,46.328,46.3635,46.3192,46.328,11500.0
2011-07-06 12:25:00,52.3,52.34,52.28,52.31,13400.0,46.3192,46.3546,46.3015,46.328,13400.0
2011-07-06 12:30:00,52.31,52.31,52.26,52.26,8300.0,46.328,46.328,46.2838,46.2838,8300.0
2011-07-06 12:35:00,52.27,52.37,52.25,52.37,23000.0,46.2926,46.3812,46.2749,46.3812,23000.0
2011-07-06 12:40:00,52.37,52.42,52.33,52.42,17200.0,46.3812,46.4255,46.3458,46.4255,17200.0
2011-07-06 12:45:00,52.41,52.42,52.38,52.41,14200.0,46.4166,46.4255,46.39,46.4166,14200.0
2011-07-06 12:50:00,52.41,52.44,52.41,52.43,7100.0,46.4166,46.4432,46.4166,46.4343,7100.0
2011-07-06 12:55:00,52.43,52.52,52.43,52.52,22200.0,46.4343,46.514,46.4343,46.514,22200.0
2011-07-06 13:00:00,52.51,52.55,52.5,52.52,40300.0,46.5052,46.5406,46.4963,46.514,40300.0
2011-07-06 13:05:00,52.53,52.53,52.49,52.51,34100.0,46.5229,46.5229,46.4875,46.5052,34100.0
2011-07-06 13:10:00,52.5,52.51,52.49,52.49,13100.0,46.4963,46.5052,46.4875,46.4875,13100.0
2011-07-06 13:15:00,52.5,52.52,52.49,52.5,23700.0,46.4963,46.514,46.4875,46.4963,23700.0
2011-07-06 13:20:00,52.49,52.52,52.44,52.45,25600.0,46.4875,46.514,46.4432,46.452,25600.0
2011-07-06 13:25:00,52.45,52.46,52.42,52.43,11900.0,46.452,46.4609,46.4255,46.4343,11900.0
2011-07-06 13:30:00,52.43,52.47,52.41,52.44,17300.0,46.4343,46.4697,46.4166,46.4432,17300.0
2011-07-06 13:35:00,52.43,52.44,52.4,52.43,14600.0,46.4343,46.4432,46.4078,46.4343,14600.0
2011-07-06 13:40:00,52.43,52.46,52.41,52.45,17600.0,46.4343,46.4609,46.4166,46.452,17600.0
2011-07-06 13:45:00,52.44,52.48,52.42,52.42,16200.0,46.4432,46.4786,46.4255,46.4255,16200.0
2011-07-06 13:50:00,52.43,52.43,52.37,52.39,13800.0,46.4343,46.4343,46.3812,46.3989,13800.0
2011-07-06 13:55:00,52.38,52.43,52.35,52.41,23700.0,46.39,46.4343,46.3635,46.4166,23700.0
2011-07-06 14:00:00,52.41,52.41,52.35,52.35,17000.0,46.4166,46.4166,46.3635,46.3635,17000.0
2011-07-06 14:05:00,52.35,52.37,52.2,52.23,53600.0,46.3635,46.3812,46.2306,46.2572,53600.0
2011-07-06 14:10:00,52.22,52.24,52.18,52.21,30500.0,46.2483,46.266,46.2129,46.2395,30500.0
2011-07-06 14:15:00,52.21,52.27,52.2,52.27,21300.0,46.2395,46.2926,46.2306,46.2926,21300.0
2011-07-06 14:20:00,52.27,52.28,52.2,52.24,27400.0,46.2926,46.3015,46.2306,46.266,27400.0
2011-07-06 14:25:00,52.24,52.31,52.24,52.31,20300.0,46.266,46.328,46.266,46.328,20300.0
2011-07-06 14:30:00,52.31,52.31,52.27,52.3,21500.0,46.328,46.328,46.2926,46.3192,21500.0
2011-07-06 14:35:00,52.3,52.38,52.29,52.35,29300.0,46.3192,46.39,46.3103,46.3635,29300.0
2011-07-06 14:40:00,52.36,52.37,52.3,52.35,25000.0,46.3723,46.3812,46.3192,46.3635,25000.0
2011-07-06 14:45:00,52.35,52.46,52.35,52.44,31600.0,46.3635,46.4609,46.3635,46.4432,31600.0
2011-07-06 14:50:00,52.45,52.46,52.42,52.42,24700.0,46.452,46.4609,46.4255,46.4255,24700.0
2011-07-06 14:55:00,52.42,52.48,52.36,52.36,32600.0,46.4255,46.4786,46.3723,46.3723,32600.0
2011-07-06 15:00:00,52.36,52.39,52.3,52.3,22200.0,46.3723,46.3989,46.3192,46.3192,22200.0
2011-07-06 15:05:00,52.32,52.32,52.26,52.3,83800.0,46.3369,46.3369,46.2838,46.3192,83800.0
2011-07-06 15:10:00,52.3,52.32,52.23,52.26,46400.0,46.3192,46.3369,46.2572,46.2838,46400.0
2011-07-06 15:15:00,52.26,52.26,52.22,52.23,37800.0,46.2838,46.2838,46.2483,46.2572,37800.0
2011-07-06 15:20:00,52.24,52.28,52.21,52.28,50600.0,46.266,46.3015,46.2395,46.3015,50600.0
2011-07-06 15:25:00,52.27,52.27,52.23,52.24,65400.0,46.2926,46.2926,46.2572,46.266,65400.0
2011-07-06 15:30:00,52.23,52.26,52.22,52.25,49400.0,46.2572,46.2838,46.2483,46.2749,49400.0
2011-07-06 15:35:00,52.24,52.27,52.21,52.25,46900.0,46.266,46.2926,46.2395,46.2749,46900.0
2011-07-06 15:40:00,52.25,52.28,52.24,52.25,72500.0,46.2749,46.3015,46.266,46.2749,72500.0
2011-07-06 15:45:00,52.25,52.29,52.24,52.26,81500.0,46.2749,46.3103,46.266,46.2838,81500.0
2011-07-06 15:50:00,52.27,52.35,52.26,52.32,91000.0,46.2926,46.3635,46.2838,46.3369,91000.0
2011-07-06 15:55:00,52.32,52.37,52.32,52.36,99400.0,46.3369,46.3812,46.3369,46.3723,99400.0
2011-07-07 09:30:00,52.72,52.75,52.36,52.42,61700.0,46.6912,46.7177,46.3723,46.4255,61700.0
2011-07-07 09:35:00,52.42,52.45,52.37,52.43,59600.0,46.4255,46.452,46.3812,46.4343,59600.0
2011-07-07 09:40:00,52.43,52.49,52.38,52.4,34200.0,46.4343,46.4875,46.39,46.4078,34200.0
2011-07-07 09:45:00,52.39,52.41,52.27,52.3,46200.0,46.3989,46.4166,46.2926,46.3192,46200.0
2011-07-07 09:50:00,52.3,52.43,52.24,52.4,37100.0,46.3192,46.4343,46.266,46.4078,37100.0
2011-07-07 09:55:00,52.4,52.41,52.32,52.33,35000.0,46.4078,46.4166,46.3369,46.3458,35000.0
2011-07-07 10:00:00,52.33,52.36,52.26,52.26,40200.0,46.3458,46.3723,46.2838,46.2838,40200.0
2011-07-07 10:05:00,52.26,52.26,52.15,52.18,29700.0,46.2838,46.2838,46.1863,46.2129,29700.0
2011-07-07 10:10:00,52.19,52.25,52.15,52.16,40400.0,46.2218,46.2749,46.1863,46.1952,40400.0
2011-07-07 10:15:00,52.18,52.25,52.18,52.19,34200.0,46.2129,46.2749,46.2129,46.2218,34200.0
2011-07-07 10:20:00,52.2,52.21,52.11,52.15,40300.0,46.2306,46.2395,46.1509,46.1863,40300.0
2011-07-07 10:25:00,52.15,52.23,52.12,52.19,51200.0,46.1863,46.2572,46.1598,46.2218,51200.0
2011-07-07 10:30:00,52.19,52.32,52.19,52.3,33900.0,46.2218,46.3369,46.2218,46.3192,33900.0
2011-07-07 10:35:00,52.3,52.38,52.29,52.37,23300.0,46.3192,46.39,46.3103,46.3812,23300.0
2011-07-07 10:40:00,52.38,52.46,52.38,52.45,23900.0,46.39,46.4609,46.39,46.452,23900.0
2011-07-07 10:45:00,52.45,52.48,52.4,52.46,23700.0,46.452,46.4786,46.4078,46.4609,23700.0
2011-07-07 10:50:00,52.46,52.47,52.28,52.29,29200.0,46.4609,46.4697,46.3015,46.3103,29200.0
2011-07-07 10:55:00,52.3,52.36,52.3,52.36,24500.0,46.3192,46.3723,46.3192,46.3723,24500.0
2011-07-07 11:00:00,52.36,52.36,52.25,52.28,40600.0,46.3723,46.3723,46.2749,46.3015,40600.0
2011-07-07 11:05:00,52.28,52.3,52.22,52.25,38000.0,46.3015,46.3192,46.2483,46.2749,38000.0
2011-07-07 11:10:00,52.26,52.26,52.16,52.18,25100.0,46.2838,46.2838,46.1952,46.2129,25100.0
2011-07-07 11:15:00,52.19,52.23,52.19,52.2,15600.0,46.2218,46.2572,46.2218,46.2306,15600.0
2011-07-07 11:20:00,52.19,52.24,52.17,52.24,29900.0,46.2218,46.266,46.2041,46.266,29900.0
2011-07-07 11:25:00,52.24,52.25,52.23,52.23,13500.0,46.266,46.2749,46.2572,46.2572,13500.0
2011-07-07 11:30:00,52.23,52.24,52.2,52.24,17600.0,46.2572,46.266,46.2306,46.266,17600.0
2011-07-07 11:35:00,52.24,52.25,52.23,52.24,25900.0,46.266,46.2749,46.2572,46.266,25900.0
2011-07-07 11:40:00,52.24,52.25,52.23,52.25,13000.0,46.266,46.2749,46.2572,46.2749,13000.0
2011-07-07 11:45:00,52.25,52.26,52.24,52.25,15800.0,46.2749,46.2838,46.266,46.2749,15800.0
2011-07-07 11:50:00,52.25,52.26,52.24,52.25,23800.0,46.2749,46.2838,46.266,46.2749,23800.0
2011-07-07 11:55:00,52.25,52.25,52.23,52.24,12600.0,46.2749,46.2749,46.2572,46.266,12600.0
2011-07-07 12:00:00,52.25,52.25,52.22,52.24,15700.0,46.2749,46.2749,46.2483,46.266,15700.0
2011-07-07 12:05:00,52.25,52.26,52.24,52.25,21300.0,46.2749,46.2838,46.266,46.2749,21300.0
2011-07-07 12:10:00,52.24,52.27,52.24,52.27,25100.0,46.266,46.2926,46.266,46.2926,25100.0
2011-07-07 12:15:00,52.26,52.27,52.23,52.23,12200.0,46.2838,46.2926,46.2572,46.2572,12200.0
2011-07-07 12:20:00,52.24,52.26,52.22,52.22,37300.0,46.266,46.2838,46.2483,46.2483,37300.0
2011-07-07 12:25:00,52.22,52.25,52.22,52.22,20900.0,46.2483,46.2749,46.2483,46.2483,20900.0
2011-07-07 12:30:00,52.22,52.24,52.22,52.23,11400.0,46.2483,46.266,46.2483,46.2572,11400.0
2011-07-07 12:35:00,52.23,52.23,52.17,52.17,17700.0,46.2572,46.2572,46.2041,46.2041,17700.0
2011-07-07 12:40:00,52.18,52.18,52.12,52.14,71500.0,46.2129,46.2129,46.1598,46.1775,71500.0
2011-07-07 12:45:00,52.14,52.18,52.12,52.12,18600.0,46.1775,46.2129,46.1598,46.1598,18600.0
2011-07-07 12:50:00,52.13,52.14,52.1,52.1,8800.0,46.1686,46.1775,46.1421,46.1421,8800.0
2011-07-07 12:55:00,52.1,52.1,52.06,52.1,15000.0,46.1421,46.1421,46.1066,46.1421,15000.0
2011-07-07 13:00:00,52.1,52.1,52.08,52.08,17000.0,46.1421,46.1421,46.1243,46.1243,17000.0
2011-07-07 13:05:00,52.09,52.12,52.08,52.1,41200.0,46.1332,46.1598,46.1243,46.1421,41200.0
2011-07-07 13:10:00,52.1,52.1,52.08,52.09,13300.0,46.1421,46.1421,46.1243,46.1332,13300.0
2011-07-07 13:15:00,52.08,52.12,52.07,52.11,25900.0,46.1243,46.1598,46.1155,46.1509,25900.0
2011-07-07 13:20:00,52.11,52.14,52.1,52.1,21200.0,46.1509,46.1775,46.1421,46.1421,21200.0
2011-07-07 13:25:00,52.1,52.11,52.07,52.1,26200.0,46.1421,46.1509,46.1155,46.1421,26200.0
2011-07-07 13:30:00,52.1,52.14,52.09,52.14,34800.0,46.1421,46.1775,46.1332,46.1775,34800.0
2011-07-07 13:35:00,52.14,52.14,52.13,52.14,12700.0,46.1775,46.1775,46.1686,46.1775,12700.0
2011-07-07 13:40:00,52.14,52.14,52.13,52.14,7300.0,46.1775,46.1775,46.1686,46.1775,7300.0
2011-07-07 13:45:00,52.14,52.16,52.13,52.15,45400.0,46.1775,46.1952,46.1686,46.1863,45400.0
2011-07-07 13:50:00,52.15,52.21,52.15,52.19,19100.0,46.1863,46.2395,46.1863,46.2218,19100.0
2011-07-07 13:55:00,52.2,52.2,52.17,52.19,17400.0,46.2306,46.2306,46.2041,46.2218,17400.0
2011-07-07 14:00:00,52.2,52.22,52.18,52.19,27900.0,46.2306,46.2483,46.2129,46.2218,27900.0
2011-07-07 14:05:00,52.2,52.21,52.19,52.2,25200.0,46.2306,46.2395,46.2218,46.2306,25200.0
2011-07-07 14:10:00,52.2,52.21,52.19,52.2,20400.0,46.2306,46.2395,46.2218,46.2306,20400.0
2011-07-07 14:15:00,52.2,52.21,52.19,52.2,42300.0,46.2306,46.2395,46.2218,46.2306,42300.0
2011-07-07 14:20:00,52.2,52.21,52.15,52.15,49500.0,46.2306,46.2395,46.1863,46.1863,49500.0
2011-07-07 14:25:00,52.16,52.19,52.14,52.18,34700.0,46.1952,46.2218,46.1775,46.2129,34700.0
2011-07-07 14:30:00,52.18,52.19,52.12,52.13,71300.0,46.2129,46.2218,46.1598,46.1686,71300.0
2011-07-07 14:35:00,52.13,52.14,52.09,52.1,50400.0,46.1686,46.1775,46.1332,46.1421,50400.0
2011-07-07 14:40:00,52.11,52.11,52.09,52.09,15700.0,46.1509,46.1509,46.1332,46.1332,15700.0
2011-07-07 14:45:00,52.09,52.12,52.09,52.1,47300.0,46.1332,46.1598,46.1332,46.1421,47300.0
2011-07-07 14:50:00,52.1,52.11,52.07,52.08,86000.0,46.1421,46.1509,46.1155,46.1243,86000.0
2011-07-07 14:55:00,52.08,52.09,52.02,52.05,44300.0,46.1243,46.1332,46.0712,46.0978,44300.0
2011-07-07 15:00:00,52.06,52.2,52.06,52.2,24900.0,46.1066,46.2306,46.1066,46.2306,24900.0
2011-07-07 15:05:00,52.2,52.21,52.19,52.2,20200.0,46.2306,46.2395,46.2218,46.2306,20200.0
2011-07-07 15:10:00,52.21,52.21,52.2,52.21,33200.0,46.2395,46.2395,46.2306,46.2395,33200.0
2011-07-07 15:15:00,52.2,52.25,52.2,52.24,30500.0,46.2306,46.2749,46.2306,46.266,30500.0
2011-07-07 15:20:00,52.25,52.3,52.24,52.28,24700.0,46.2749,46.3192,46.266,46.3015,24700.0
2011-07-07 15:25:00,52.27,52.29,52.2,52.25,64000.0,46.2926,46.3103,46.2306,46.2749,64000.0
2011-07-07 15:30:00,52.25,52.26,52.22,52.23,33500.0,46.2749,46.2838,46.2483,46.2572,33500.0
2011-07-07 15:35:00,52.23,52.29,52.22,52.28,33700.0,46.2572,46.3103,46.2483,46.3015,33700.0
2011-07-07 15:40:00,52.28,52.31,52.27,52.29,37100.0,46.3015,46.328,46.2926,46.3103,37100.0
2011-07-07 15:45:00,52.29,52.29,52.2,52.2,44800.0,46.3103,46.3103,46.2306,46.2306,44800.0
2011-07-07 15:50:00,52.21,52.23,52.2,52.22,121700.0,46.2395,46.2572,46.2306,46.2483,121700.0
2011-07-07 15:55:00,52.22,52.25,52.21,52.25,85400.0,46.2483,46.2749,46.2395,46.2749,85400.0
2011-07-08 09:30:00,51.87,52.12,51.86,52.0,61700.0,45.9384,46.1598,45.9295,46.0535,61700.0
2011-07-08 09:35:00,52.0,52.0,51.88,51.97,22500.0,46.0535,46.0535,45.9472,46.0269,22500.0
2011-07-08 09:40:00,51.97,52.01,51.89,51.94,36200.0,46.0269,46.0623,45.9561,46.0004,36200.0
2011-07-08 09:45:00,51.94,51.96,51.82,51.82,49300.0,46.0004,46.0181,45.8941,45.8941,49300.0
2011-07-08 09:50:00,51.82,51.98,51.82,51.97,18400.0,45.8941,46.0358,45.8941,46.0269,18400.0
2011-07-08 09:55:00,51.98,52.01,51.96,51.98,25200.0,46.0358,46.0623,46.0181,46.0358,25200.0
2011-07-08 10:00:00,51.98,51.99,51.89,51.9,21000.0,46.0358,46.0446,45.9561,45.9649,21000.0
2011-07-08 10:05:00,51.91,51.98,51.91,51.98,21100.0,45.9738,46.0358,45.9738,46.0358,21100.0
2011-07-08 10:10:00,51.97,51.99,51.88,51.91,17300.0,46.0269,46.0446,45.9472,45.9738,17300.0
2011-07-08 10:15:00,51.91,51.94,51.77,51.81,17900.0,45.9738,46.0004,45.8498,45.8852,17900.0
2011-07-08 10:20:00,51.81,51.82,51.77,51.77,20300.0,45.8852,45.8941,45.8498,45.8498,20300.0
2011-07-08 10:25:00,51.76,51.79,51.72,51.79,22300.0,45.8409,45.8675,45.8055,45.8675,22300.0
2011-07-08 10:30:00,51.78,51.78,51.63,51.66,30500.0,45.8587,45.8587,45.7258,45.7524,30500.0
2011-07-08 10:35:00,51.66,51.68,51.55,51.59,70100.0,45.7524,45.7701,45.655,45.6904,70100.0
2011-07-08 10:40:00,51.58,51.61,51.48,51.48,57700.0,45.6815,45.7081,45.593,45.593,57700.0
2011-07-08 10:45:00,51.48,51.5,51.4,51.42,23700.0,45.593,45.6107,45.5221,45.5398,23700.0
2011-07-08 10:50:00,51.42,51.5,51.4,51.5,27000.0,45.5398,45.6107,45.5221,45.6107,27000.0
2011-07-08 10:55:00,51.5,51.5,51.39,51.4,44300.0,45.6107,45.6107,45.5132,45.5221,44300.0
2011-07-08 11:00:00,51.4,51.5,51.34,51.34,134500.0,45.5221,45.6107,45.469,45.469,134500.0
2011-07-08 11:05:00,51.36,51.39,51.31,51.39,15900.0,45.4867,45.5132,45.4424,45.5132,15900.0
2011-07-08 11:10:00,51.39,51.4,51.27,51.29,17700.0,45.5132,45.5221,45.407,45.4247,17700.0
2011-07-08 11:15:00,51.29,51.36,51.26,51.33,24600.0,45.4247,45.4867,45.3981,45.4601,24600.0
2011-07-08 11:20:00,51.33,51.38,51.3,51.36,19300.0,45.4601,45.5044,45.4335,45.4867,19300.0
2011-07-08 11:25:00,51.37,51.39,51.32,51.32,11800.0,45.4955,45.5132,45.4513,45.4513,11800.0
2011-07-08 11:30:00,51.33,51.33,51.23,51.25,30700.0,45.4601,45.4601,45.3715,45.3893,30700.0
2011-07-08 11:35:00,51.25,51.48,51.25,51.44,22100.0,45.3893,45.593,45.3893,45.5575,22100.0
2011-07-08 11:40:00,51.45,51.51,51.43,51.51,17500.0,45.5664,45.6195,45.5487,45.6195,17500.0
2011-07-08 11:45:00,51.51,51.52,51.47,51.48,25100.0,45.6195,45.6284,45.5841,45.593,25100.0
2011-07-08 11:50:00,51.49,51.51,51.48,51.5,15900.0,45.6018,45.6195,45.593,45.6107,15900.0
2011-07-08 11:55:00,51.51,51.53,51.44,51.45,16600.0,45.6195,45.6372,45.5575,45.5664,16600.0
2011-07-08 12:00:00,51.46,51.52,51.46,51.52,13700.0,45.5752,45.6284,45.5752,45.6284,13700.0
2011-07-08 12:05:00,51.52,51.52,51.44,51.45,17100.0,45.6284,45.6284,45.5575,45.5664,17100.0
2011-07-08 12:10:00,51.45,51.47,51.41,51.44,8000.0,45.5664,45.5841,45.531,45.5575,8000.0
2011-07-08 12:15:00,51.44,51.5,51.4,51.49,12800.0,45.5575,45.6107,45.5221,45.6018,12800.0
2011-07-08 12:20:00,51.5,51.53,51.48,51.5,24000.0,45.6107,45.6372,45.593,45.6107,24000.0
2011-07-08 12:25:00,51.51,51.51,51.44,51.5,18300.0,45.6195,45.6195,45.5575,45.6107,18300.0
2011-07-08 12:30:00,51.5,51.53,51.48,51.49,13300.0,45.6107,45.6372,45.593,45.6018,13300.0
2011-07-08 12:35:00,51.49,51.52,51.48,51.51,14500.0,45.6018,45.6284,45.593,45.6195,14500.0
2011-07-08 12:40:00,51.52,51.55,51.49,51.49,49200.0,45.6284,45.655,45.6018,45.6018,49200.0
2011-07-08 12:45:00,51.49,51.55,51.49,51.51,22900.0,45.6018,45.655,45.6018,45.6195,22900.0
2011-07-08 12:50:00,51.51,51.53,51.48,51.51,18500.0,45.6195,45.6372,45.593,45.6195,18500.0
2011-07-08 12:55:00,51.5,51.52,51.49,51.49,16000.0,45.6107,45.6284,45.6018,45.6018,16000.0
2011-07-08 13:00:00,51.48,51.5,51.44,51.5,18200.0,45.593,45.6107,45.5575,45.6107,18200.0
2011-07-08 13:05:00,51.49,51.53,51.49,51.51,13600.0,45.6018,45.6372,45.6018,45.6195,13600.0
2011-07-08 13:10:00,51.52,51.53,51.47,51.49,17900.0,45.6284,45.6372,45.5841,45.6018,17900.0
2011-07-08 13:15:00,51.5,51.56,51.48,51.55,19200.0,45.6107,45.6638,45.593,45.655,19200.0
2011-07-08 13:20:00,51.55,51.6,51.53,51.59,23500.0,45.655,45.6992,45.6372,45.6904,23500.0
2011-07-08 13:25:00,51.59,51.66,51.58,51.66,18700.0,45.6904,45.7524,45.6815,45.7524,18700.0
2011-07-08 13:30:00,51.67,51.71,51.67,51.71,25800.0,45.7612,45.7967,45.7612,45.7967,25800.0
2011-07-08 13:35:00,51.71,51.71,51.62,51.63,33600.0,45.7967,45.7967,45.7169,45.7258,33600.0
2011-07-08 13:40:00,51.63,51.66,51.61,51.61,19100.0,45.7258,45.7524,45.7081,45.7081,19100.0
2011-07-08 13:45:00,51.62,51.63,51.54,51.54,32200.0,45.7169,45.7258,45.6461,45.6461,32200.0
2011-07-08 13:50:00,51.55,51.59,51.54,51.59,19000.0,45.655,45.6904,45.6461,45.6904,19000.0
2011-07-08 13:55:00,51.59,51.62,51.57,51.61,14100.0,45.6904,45.7169,45.6727,45.7081,14100.0
2011-07-08 14:00:00,51.6,51.64,51.6,51.61,19300.0,45.6992,45.7347,45.6992,45.7081,19300.0
2011-07-08 14:05:00,51.61,51.73,51.61,51.73,17400.0,45.7081,45.8144,45.7081,45.8144,17400.0
2011-07-08 14:10:00,51.73,51.73,51.64,51.66,16200.0,45.8144,45.8144,45.7347,45.7524,16200.0
2011-07-08 14:15:00,51.66,51.66,51.56,51.63,20200.0,45.7524,45.7524,45.6638,45.7258,20200.0
2011-07-08 14:20:00,51.63,51.64,51.6,51.63,11600.0,45.7258,45.7347,45.6992,45.7258,11600.0
2011-07-08 14:25:00,51.64,51.68,51.63,51.67,17300.0,45.7347,45.7701,45.7258,45.7612,17300.0
2011-07-08 14:30:00,51.67,51.71,51.63,51.64,34300.0,45.7612,45.7967,45.7258,45.7347,34300.0
2011-07-08 14:35:00,51.63,51.63,51.57,51.59,29400.0,45.7258,45.7258,45.6727,45.6904,29400.0
2011-07-08 14:40:00,51.59,51.66,51.59,51.59,10400.0,45.6904,45.7524,45.6904,45.6904,10400.0
2011-07-08 14:45:00,51.6,51.67,51.59,51.67,18700.0,45.6992,45.7612,45.6904,45.7612,18700.0
2011-07-08 14:50:00,51.67,51.69,51.64,51.65,12600.0,45.7612,45.7789,45.7347,45.7435,12600.0
2011-07-08 14:55:00,51.65,51.71,51.63,51.68,28700.0,45.7435,45.7967,45.7258,45.7701,28700.0
2011-07-08 15:00:00,51.68,51.72,51.65,51.67,45000.0,45.7701,45.8055,45.7435,45.7612,45000.0
2011-07-08 15:05:00,51.67,51.71,51.66,51.68,27700.0,45.7612,45.7967,45.7524,45.7701,27700.0
2011-07-08 15:10:00,51.67,51.68,51.64,51.64,21800.0,45.7612,45.7701,45.7347,45.7347,21800.0
2011-07-08 15:15:00,51.65,51.65,51.55,51.55,45900.0,45.7435,45.7435,45.655,45.655,45900.0
2011-07-08 15:20:00,51.56,51.56,51.52,51.54,37800.0,45.6638,45.6638,45.6284,45.6461,37800.0
2011-07-08 15:25:00,51.54,51.57,51.53,51.56,40200.0,45.6461,45.6727,45.6372,45.6638,40200.0
2011-07-08 15:30:00,51.57,51.67,51.55,51.65,84100.0,45.6727,45.7612,45.655,45.7435,84100.0
2011-07-08 15:35:00,51.65,51.76,51.65,51.76,72500.0,45.7435,45.8409,45.7435,45.8409,72500.0
2011-07-08 15:40:00,51.76,51.82,51.74,51.81,66700.0,45.8409,45.8941,45.8232,45.8852,66700.0
2011-07-08 15:45:00,51.8,51.83,51.77,51.81,67500.0,45.8764,45.9029,45.8498,45.8852,67500.0
2011-07-08 15:50:00,51.8,51.8,51.74,51.8,94400.0,45.8764,45.8764,45.8232,45.8764,94400.0
2011-07-08 15:55:00,51.79,51.8,51.69,51.7,293400.0,45.8675,45.8764,45.7789,45.7878,293400.0
2011-07-11 09:30:00,51.15,51.39,51.12,51.3,49500.0,45.3007,45.5132,45.2741,45.4335,49500.0
2011-07-11 09:35:00,51.3,51.31,51.2,51.25,17500.0,45.4335,45.4424,45.345,45.3893,17500.0
2011-07-11 09:40:00,51.25,51.29,51.2,51.28,17300.0,45.3893,45.4247,45.345,45.4158,17300.0
2011-07-11 09:45:00,51.28,51.34,51.2,51.34,22100.0,45.4158,45.469,45.345,45.469,22100.0
2011-07-11 09:50:00,51.34,51.47,51.33,51.46,19500.0,45.469,45.5841,45.4601,45.5752,19500.0
2011-07-11 09:55:00,51.47,51.57,51.47,51.5,12600.0,45.5841,45.6727,45.5841,45.6107,12600.0
2011-07-11 10:00:00,51.49,51.51,51.34,51.37,21900.0,45.6018,45.6195,45.469,45.4955,21900.0
2011-07-11 10:05:00,51.36,51.43,51.31,51.33,21800.0,45.4867,45.5487,45.4424,45.4601,21800.0
2011-07-11 10:10:00,51.34,51.39,51.29,51.39,10000.0,45.469,45.5132,45.4247,45.5132,10000.0
2011-07-11 10:15:00,51.39,51.4,51.22,51.23,16700.0,45.5132,45.5221,45.3627,45.3715,16700.0
2011-07-11 10:20:00,51.23,51.26,51.18,51.26,11800.0,45.3715,45.3981,45.3273,45.3981,11800.0
2011-07-11 10:25:00,51.26,51.27,51.18,51.19,11800.0,45.3981,45.407,45.3273,45.3361,11800.0
2011-07-11 10:30:00,51.2,51.25,51.17,51.21,14800.0,45.345,45.3893,45.3184,45.3538,14800.0
2011-07-11 10:35:00,51.2,51.21,51.13,51.18,16200.0,45.345,45.3538,45.283,45.3273,16200.0
2011-07-11 10:40:00,51.17,51.18,51.1,51.11,10900.0,45.3184,45.3273,45.2564,45.2653,10900.0
2011-07-11 10:45:00,51.09,51.19,51.09,51.13,27400.0,45.2476,45.3361,45.2476,45.283,27400.0
2011-07-11 10:50:00,51.14,51.2,51.14,51.14,23700.0,45.2918,45.345,45.2918,45.2918,23700.0
2011-07-11 10:55:00,51.14,51.16,50.99,51.0,25100.0,45.2918,45.3096,45.159,45.1678,25100.0
2011-07-11 11:00:00,51.0,51.03,50.92,50.92,14100.0,45.1678,45.1944,45.097,45.097,14100.0
2011-07-11 11:05:00,50.93,50.98,50.92,50.98,15000.0,45.1059,45.1501,45.097,45.1501,15000.0
2011-07-11 11:10:00,50.99,51.03,50.93,50.96,13000.0,45.159,45.1944,45.1059,45.1324,13000.0
2011-07-11 11:15:00,50.97,51.0,50.95,50.98,7200.0,45.1413,45.1678,45.1236,45.1501,7200.0
2011-07-11 11:20:00,50.98,51.1,50.98,51.06,51900.0,45.1501,45.2564,45.1501,45.221,51900.0
2011-07-11 11:25:00,51.05,51.07,51.01,51.07,14500.0,45.2121,45.2298,45.1767,45.2298,14500.0
2011-07-11 11:30:00,51.06,51.11,51.02,51.08,13100.0,45.221,45.2653,45.1856,45.2387,13100.0
2011-07-11 11:35:00,51.08,51.08,50.98,50.99,9400.0,45.2387,45.2387,45.1501,45.159,9400.0
2011-07-11 11:40:00,51.0,51.04,50.98,51.0,16700.0,45.1678,45.2033,45.1501,45.1678,16700.0
2011-07-11 11:45:00,51.0,51.04,50.99,51.0,28600.0,45.1678,45.2033,45.159,45.1678,28600.0
2011-07-11 11:50:00,51.01,51.05,51.01,51.02,21100.0,45.1767,45.2121,45.1767,45.1856,21100.0
2011-07-11 11:55:00,51.02,51.04,50.96,50.96,18000.0,45.1856,45.2033,45.1324,45.1324,18000.0
2011-07-11 12:00:00,50.96,50.96,50.93,50.96,5000.0,45.1324,45.1324,45.1059,45.1324,5000.0
2011-07-11 12:05:00,50.95,50.97,50.93,50.94,7500.0,45.1236,45.1413,45.1059,45.1147,7500.0
2011-07-11 12:10:00,50.94,51.0,50.94,50.97,10000.0,45.1147,45.1678,45.1147,45.1413,10000.0
2011-07-11 12:15:00,50.96,51.03,50.95,51.02,7600.0,45.1324,45.1944,45.1236,45.1856,7600.0
2011-07-11 12:20:00,51.01,51.03,50.98,50.98,6300.0,45.1767,45.1944,45.1501,45.1501,6300.0
2011-07-11 12:25:00,50.98,51.02,50.98,51.0,6700.0,45.1501,45.1856,45.1501,45.1678,6700.0
2011-07-11 12:30:00,51.0,51.02,50.96,50.97,6700.0,45.1678,45.1856,45.1324,45.1413,6700.0
2011-07-11 12:35:00,50.97,51.0,50.96,51.0,4700.0,45.1413,45.1678,45.1324,45.1678,4700.0
2011-07-11 12:40:00,50.99,51.01,50.98,51.0,6700.0,45.159,45.1767,45.1501,45.1678,6700.0
2011-07-11 12:45:00,50.98,50.98,50.87,50.87,11300.0,45.1501,45.1501,45.0527,45.0527,11300.0
2011-07-11 12:50:00,50.87,50.9,50.85,50.89,9300.0,45.0527,45.0793,45.035,45.0704,9300.0
2011-07-11 12:55:00,50.89,50.94,50.89,50.93,8500.0,45.0704,45.1147,45.0704,45.1059,8500.0
2011-07-11 13:00:00,50.94,50.96,50.9,50.9,6500.0,45.1147,45.1324,45.0793,45.0793,6500.0
2011-07-11 13:05:00,50.9,50.9,50.87,50.87,8600.0,45.0793,45.0793,45.0527,45.0527,8600.0
2011-07-11 13:10:00,50.88,50.9,50.86,50.9,5000.0,45.0616,45.0793,45.0439,45.0793,5000.0
2011-07-11 13:15:00,50.89,50.89,50.78,50.81,18400.0,45.0704,45.0704,44.973,44.9996,18400.0
2011-07-11 13:20:00,50.81,50.89,50.81,50.89,6400.0,44.9996,45.0704,44.9996,45.0704,6400.0
2011-07-11 13:25:00,50.89,50.91,50.86,50.91,6100.0,45.0704,45.0881,45.0439,45.0881,6100.0
2011-07-11 13:30:00,50.89,50.91,50.85,50.85,15000.0,45.0704,45.0881,45.035,45.035,15000.0
2011-07-11 13:35:00,50.85,50.86,50.82,50.84,9000.0,45.035,45.0439,45.0084,45.0261,9000.0
2011-07-11 13:40:00,50.83,50.87,50.8,50.87,9300.0,45.0173,45.0527,44.9907,45.0527,9300.0
2011-07-11 13:45:00,50.86,50.9,50.84,50.9,10000.0,45.0439,45.0793,45.0261,45.0793,10000.0
2011-07-11 13:50:00,50.91,50.95,50.9,50.95,13000.0,45.0881,45.1236,45.0793,45.1236,13000.0
2011-07-11 13:55:00,50.96,51.0,50.96,51.0,6300.0,45.1324,45.1678,45.1324,45.1678,6300.0
2011-07-11 14:00:00,51.0,51.02,50.99,50.99,17500.0,45.1678,45.1856,45.159,45.159,17500.0
2011-07-11 14:05:00,50.98,50.98,50.94,50.98,8100.0,45.1501,45.1501,45.1147,45.1501,8100.0
2011-07-11 14:10:00,50.99,50.99,50.92,50.92,11500.0,45.159,45.159,45.097,45.097,11500.0
2011-07-11 14:15:00,50.92,50.92,50.85,50.86,15300.0,45.097,45.097,45.035,45.0439,15300.0
2011-07-11 14:20:00,50.86,50.91,50.85,50.85,7500.0,45.0439,45.0881,45.035,45.035,7500.0
2011-07-11 14:25:00,50.85,50.88,50.84,50.85,9300.0,45.035,45.0616,45.0261,45.035,9300.0
2011-07-11 14:30:00,50.85,50.86,50.77,50.78,14900.0,45.035,45.0439,44.9642,44.973,14900.0
2011-07-11 14:35:00,50.79,50.89,50.79,50.89,9900.0,44.9819,45.0704,44.9819,45.0704,9900.0
2011-07-11 14:40:00,50.89,50.92,50.85,50.92,15700.0,45.0704,45.097,45.035,45.097,15700.0
2011-07-11 14:45:00,50.91,50.95,50.88,50.89,15300.0,45.0881,45.1236,45.0616,45.0704,15300.0
2011-07-11 14:50:00,50.88,50.94,50.86,50.91,25900.0,45.0616,45.1147,45.0439,45.0881,25900.0
2011-07-11 14:55:00,50.91,50.96,50.9,50.95,37100.0,45.0881,45.1324,45.0793,45.1236,37100.0
2011-07-11 15:00:00,50.96,50.98,50.92,50.92,23500.0,45.1324,45.1501,45.097,45.097,23500.0
2011-07-11 15:05:00,50.92,50.93,50.84,50.84,24000.0,45.097,45.1059,45.0261,45.0261,24000.0
2011-07-11 15:10:00,50.85,50.91,50.85,50.89,31100.0,45.035,45.0881,45.035,45.0704,31100.0
2011-07-11 15:15:00,50.89,50.91,50.86,50.86,12800.0,45.0704,45.0881,45.0439,45.0439,12800.0
2011-07-11 15:20:00,50.86,50.92,50.84,50.88,23500.0,45.0439,45.097,45.0261,45.0616,23500.0
2011-07-11 15:25:00,50.87,50.92,50.83,50.91,39500.0,45.0527,45.097,45.0173,45.0881,39500.0
2011-07-11 15:30:00,50.92,50.97,50.9,50.93,38500.0,45.097,45.1413,45.0793,45.1059,38500.0
2011-07-11 15:35:00,50.94,50.95,50.89,50.93,37400.0,45.1147,45.1236,45.0704,45.1059,37400.0
2011-07-11 15:40:00,50.93,51.0,50.91,50.98,37200.0,45.1059,45.1678,45.0881,45.1501,37200.0
2011-07-11 15:45:00,50.98,50.99,50.87,50.88,55900.0,45.1501,45.159,45.0527,45.0616,55900.0
2011-07-11 15:50:00,50.88,50.89,50.82,50.88,61600.0,45.0616,45.0704,45.0084,45.0616,61600.0
2011-07-11 15:55:00,50.88,50.96,50.88,50.9,116100.0,45.0616,45.1324,45.0616,45.0793,116100.0
2011-07-12 09:30:00,50.66,50.96,50.66,50.95,64800.0,44.8667,45.1324,44.8667,45.1236,64800.0
2011-07-12 09:35:00,50.95,50.95,50.79,50.89,49300.0,45.1236,45.1236,44.9819,45.0704,49300.0
2011-07-12 09:40:00,50.89,50.89,50.76,50.86,22800.0,45.0704,45.0704,44.9553,45.0439,22800.0
2011-07-12 09:45:00,50.85,50.86,50.71,50.76,33300.0,45.035,45.0439,44.911,44.9553,33300.0
2011-07-12 09:50:00,50.73,50.8,50.53,50.54,25500.0,44.9287,44.9907,44.7516,44.7605,25500.0
2011-07-12 09:55:00,50.54,50.71,50.54,50.71,16700.0,44.7605,44.911,44.7605,44.911,16700.0
2011-07-12 10:00:00,50.72,50.86,50.7,50.86,33000.0,44.9199,45.0439,44.9022,45.0439,33000.0
2011-07-12 10:05:00,50.86,50.87,50.76,50.81,25600.0,45.0439,45.0527,44.9553,44.9996,25600.0
2011-07-12 10:10:00,50.82,50.82,50.7,50.7,12300.0,45.0084,45.0084,44.9022,44.9022,12300.0
2011-07-12 10:15:00,50.7,50.79,50.7,50.77,14800.0,44.9022,44.9819,44.9022,44.9642,14800.0
2011-07-12 10:20:00,50.76,50.83,50.76,50.79,42200.0,44.9553,45.0173,44.9553,44.9819,42200.0
2011-07-12 10:25:00,50.78,50.78,50.71,50.76,13400.0,44.973,44.973,44.911,44.9553,13400.0
2011-07-12 10:30:00,50.76,50.76,50.67,50.74,12900.0,44.9553,44.9553,44.8756,44.9376,12900.0
2011-07-12 10:35:00,50.75,50.77,50.72,50.72,12400.0,44.9464,44.9642,44.9199,44.9199,12400.0
2011-07-12 10:40:00,50.71,50.78,50.65,50.66,16500.0,44.911,44.973,44.8579,44.8667,16500.0
2011-07-12 10:45:00,50.66,50.68,50.56,50.56,22700.0,44.8667,44.8844,44.7782,44.7782,22700.0
2011-07-12 10:50:00,50.54,50.54,50.37,50.4,32100.0,44.7605,44.7605,44.6099,44.6365,32100.0
2011-07-12 10:55:00,50.39,50.47,50.34,50.46,20900.0,44.6276,44.6985,44.5833,44.6896,20900.0
2011-07-12 11:00:00,50.47,50.55,50.47,50.54,7100.0,44.6985,44.7693,44.6985,44.7605,7100.0
2011-07-12 11:05:00,50.52,50.54,50.45,50.45,10000.0,44.7427,44.7605,44.6807,44.6807,10000.0
2011-07-12 11:10:00,50.46,50.52,50.37,50.37,23700.0,44.6896,44.7427,44.6099,44.6099,23700.0
2011-07-12 11:15:00,50.37,50.39,50.33,50.39,12700.0,44.6099,44.6276,44.5745,44.6276,12700.0
2011-07-12 11:20:00,50.4,50.49,50.39,50.48,21700.0,44.6365,44.7162,44.6276,44.7073,21700.0
2011-07-12 11:25:00,50.49,50.5,50.45,50.49,14900.0,44.7162,44.725,44.6807,44.7162,14900.0
2011-07-12 11:30:00,50.49,50.5,50.43,50.43,15500.0,44.7162,44.725,44.663,44.663,15500.0
2011-07-12 11:35:00,50.43,50.47,50.4,50.41,7100.0,44.663,44.6985,44.6365,44.6453,7100.0
2011-07-12 11:40:00,50.42,50.55,50.4,50.55,21000.0,44.6542,44.7693,44.6365,44.7693,21000.0
2011-07-12 11:45:00,50.54,50.55,50.45,50.47,14800.0,44.7605,44.7693,44.6807,44.6985,14800.0
2011-07-12 11:50:00,50.47,50.5,50.42,50.42,7600.0,44.6985,44.725,44.6542,44.6542,7600.0
2011-07-12 11:55:00,50.43,50.49,50.42,50.49,8600.0,44.663,44.7162,44.6542,44.7162,8600.0
2011-07-12 12:00:00,50.49,50.56,50.48,50.51,16400.0,44.7162,44.7782,44.7073,44.7339,16400.0
2011-07-12 12:05:00,50.52,50.6,50.5,50.6,8100.0,44.7427,44.8136,44.725,44.8136,8100.0
2011-07-12 12:10:00,50.61,50.61,50.55,50.55,8200.0,44.8224,44.8224,44.7693,44.7693,8200.0
2011-07-12 12:15:00,50.55,50.55,50.48,50.51,6700.0,44.7693,44.7693,44.7073,44.7339,6700.0
2011-07-12 12:20:00,50.51,50.52,50.5,50.51,5300.0,44.7339,44.7427,44.725,44.7339,5300.0
2011-07-12 12:25:00,50.51,50.51,50.43,50.43,6900.0,44.7339,44.7339,44.663,44.663,6900.0
2011-07-12 12:30:00,50.44,50.47,50.43,50.47,3600.0,44.6719,44.6985,44.663,44.6985,3600.0
2011-07-12 12:35:00,50.47,50.48,50.42,50.43,9700.0,44.6985,44.7073,44.6542,44.663,9700.0
2011-07-12 12:40:00,50.43,50.47,50.43,50.45,6300.0,44.663,44.6985,44.663,44.6807,6300.0
2011-07-12 12:45:00,50.44,50.49,50.44,50.47,8100.0,44.6719,44.7162,44.6719,44.6985,8100.0
2011-07-12 12:50:00,50.47,50.49,50.46,50.46,5200.0,44.6985,44.7162,44.6896,44.6896,5200.0
2011-07-12 12:55:00,50.47,50.51,50.45,50.5,14500.0,44.6985,44.7339,44.6807,44.725,14500.0
2011-07-12 13:00:00,50.5,50.5,50.45,50.49,13800.0,44.725,44.725,44.6807,44.7162,13800.0
2011-07-12 13:05:00,50.49,50.53,50.47,50.51,44400.0,44.7162,44.7516,44.6985,44.7339,44400.0
2011-07-12 13:10:00,50.51,50.52,50.45,50.45,17500.0,44.7339,44.7427,44.6807,44.6807,17500.0
2011-07-12 13:15:00,50.45,50.45,50.36,50.37,26300.0,44.6807,44.6807,44.601,44.6099,26300.0
2011-07-12 13:20:00,50.38,50.4,50.36,50.36,13600.0,44.6187,44.6365,44.601,44.601,13600.0
2011-07-12 13:25:00,50.36,50.36,50.26,50.26,27700.0,44.601,44.601,44.5125,44.5125,27700.0
2011-07-12 13:30:00,50.26,50.32,50.25,50.32,9000.0,44.5125,44.5656,44.5036,44.5656,9000.0
2011-07-12 13:35:00,50.32,50.34,50.3,50.33,10100.0,44.5656,44.5833,44.5479,44.5745,10100.0
2011-07-12 13:40:00,50.34,50.34,50.3,50.32,8900.0,44.5833,44.5833,44.5479,44.5656,8900.0
2011-07-12 13:45:00,50.32,50.34,50.31,50.32,11400.0,44.5656,44.5833,44.5568,44.5656,11400.0
2011-07-12 13:50:00,50.32,50.33,50.25,50.26,13200.0,44.5656,44.5745,44.5036,44.5125,13200.0
2011-07-12 13:55:00,50.26,50.28,50.25,50.26,6500.0,44.5125,44.5302,44.5036,44.5125,6500.0
2011-07-12 14:00:00,50.27,50.37,50.24,50.33,16400.0,44.5213,44.6099,44.4948,44.5745,16400.0
2011-07-12 14:05:00,50.34,50.43,50.32,50.42,9200.0,44.5833,44.663,44.5656,44.6542,9200.0
2011-07-12 14:10:00,50.43,50.58,50.43,50.49,41300.0,44.663,44.7959,44.663,44.7162,41300.0
2011-07-12 14:15:00,50.5,50.55,50.5,50.53,95100.0,44.725,44.7693,44.725,44.7516,95100.0
2011-07-12 14:20:00,50.53,50.66,50.53,50.62,168800.0,44.7516,44.8667,44.7516,44.8313,168800.0
2011-07-12 14:25:00,50.62,50.71,50.62,50.69,28400.0,44.8313,44.911,44.8313,44.8933,28400.0
2011-07-12 14:30:00,50.69,50.72,50.61,50.66,47800.0,44.8933,44.9199,44.8224,44.8667,47800.0
2011-07-12 14:35:00,50.65,50.68,50.64,50.65,87200.0,44.8579,44.8844,44.849,44.8579,87200.0
2011-07-12 14:40:00,50.66,50.67,50.55,50.57,16800.0,44.8667,44.8756,44.7693,44.787,16800.0
2011-07-12 14:45:00,50.57,50.58,50.51,50.58,11100.0,44.787,44.7959,44.7339,44.7959,11100.0
2011-07-12 14:50:00,50.57,50.57,50.48,50.5,9200.0,44.787,44.787,44.7073,44.725,9200.0
2011-07-12 14:55:00,50.49,50.5,50.45,50.46,7500.0,44.7162,44.725,44.6807,44.6896,7500.0
2011-07-12 15:00:00,50.46,50.53,50.46,50.48,8800.0,44.6896,44.7516,44.6896,44.7073,8800.0
2011-07-12 15:05:00,50.49,50.52,50.45,50.45,49700.0,44.7162,44.7427,44.6807,44.6807,49700.0
2011-07-12 15:10:00,50.46,50.48,50.4,50.4,18200.0,44.6896,44.7073,44.6365,44.6365,18200.0
2011-07-12 15:15:00,50.41,50.45,50.39,50.43,29000.0,44.6453,44.6807,44.6276,44.663,29000.0
2011-07-12 15:20:00,50.44,50.5,50.42,50.44,26700.0,44.6719,44.725,44.6542,44.6719,26700.0
2011-07-12 15:25:00,50.44,50.44,50.33,50.41,39600.0,44.6719,44.6719,44.5745,44.6453,39600.0
2011-07-12 15:30:00,50.43,50.45,50.38,50.4,70000.0,44.663,44.6807,44.6187,44.6365,70000.0
2011-07-12 15:35:00,50.4,50.49,50.35,50.46,37300.0,44.6365,44.7162,44.5922,44.6896,37300.0
2011-07-12 15:40:00,50.46,50.47,50.4,50.4,37000.0,44.6896,44.6985,44.6365,44.6365,37000.0
2011-07-12 15:45:00,50.4,50.41,50.23,50.23,57000.0,44.6365,44.6453,44.4859,44.4859,57000.0
2011-07-12 15:50:00,50.24,50.32,50.22,50.22,61600.0,44.4948,44.5656,44.477,44.477,61600.0
2011-07-12 15:55:00,50.22,50.31,50.22,50.25,68100.0,44.477,44.5568,44.477,44.5036,68100.0
2011-07-13 09:30:00,50.49,50.67,50.44,50.47,30900.0,44.7162,44.8756,44.6719,44.6985,30900.0
2011-07-13 09:35:00,50.47,50.53,50.44,50.5,65900.0,44.6985,44.7516,44.6719,44.725,65900.0
2011-07-13 09:40:00,50.49,50.63,50.49,50.56,15000.0,44.7162,44.8402,44.7162,44.7782,15000.0
2011-07-13 09:45:00,50.56,50.65,50.55,50.59,23700.0,44.7782,44.8579,44.7693,44.8047,23700.0
2011-07-13 09:50:00,50.59,50.61,50.48,50.5,89400.0,44.8047,44.8224,44.7073,44.725,89400.0
2011-07-13 09:55:00,50.5,50.5,50.29,50.31,22600.0,44.725,44.725,44.539,44.5568,22600.0
2011-07-13 10:00:00,50.31,50.51,50.31,50.5,68400.0,44.5568,44.7339,44.5568,44.725,68400.0
2011-07-13 10:05:00,50.49,50.53,50.46,50.47,38100.0,44.7162,44.7516,44.6896,44.6985,38100.0
2011-07-13 10:10:00,50.46,50.5,50.4,50.41,35000.0,44.6896,44.725,44.6365,44.6453,35000.0
2011-07-13 10:15:00,50.42,50.5,50.42,50.49,40700.0,44.6542,44.725,44.6542,44.7162,40700.0
2011-07-13 10:20:00,50.5,50.53,50.49,50.5,40200.0,44.725,44.7516,44.7162,44.725,40200.0
2011-07-13 10:25:00,50.5,50.62,50.49,50.61,21200.0,44.725,44.8313,44.7162,44.8224,21200.0
2011-07-13 10:30:00,50.62,50.84,50.62,50.84,22300.0,44.8313,45.0261,44.8313,45.0261,22300.0
2011-07-13 10:35:00,50.85,50.86,50.77,50.83,25400.0,45.035,45.0439,44.9642,45.0173,25400.0
2011-07-13 10:40:00,50.82,50.92,50.81,50.88,17100.0,45.0084,45.097,44.9996,45.0616,17100.0
2011-07-13 10:45:00,50.9,50.94,50.86,50.87,21400.0,45.0793,45.1147,45.0439,45.0527,21400.0
2011-07-13 10:50:00,50.89,50.9,50.85,50.88,9400.0,45.0704,45.0793,45.035,45.0616,9400.0
2011-07-13 10:55:00,50.87,50.91,50.82,50.84,20600.0,45.0527,45.0881,45.0084,45.0261,20600.0
2011-07-13 11:00:00,50.84,50.86,50.74,50.74,17200.0,45.0261,45.0439,44.9376,44.9376,17200.0
2011-07-13 11:05:00,50.72,50.79,50.69,50.7,43800.0,44.9199,44.9819,44.8933,44.9022,43800.0
2011-07-13 11:10:00,50.72,50.77,50.71,50.76,8400.0,44.9199,44.9642,44.911,44.9553,8400.0
2011-07-13 11:15:00,50.74,50.8,50.74,50.78,8300.0,44.9376,44.9907,44.9376,44.973,8300.0
2011-07-13 11:20:00,50.78,50.79,50.76,50.78,3900.0,44.973,44.9819,44.9553,44.973,3900.0
2011-07-13 11:25:00,50.78,50.82,50.78,50.79,7900.0,44.973,45.0084,44.973,44.9819,7900.0
2011-07-13 11:30:00,50.79,50.84,50.78,50.83,22200.0,44.9819,45.0261,44.973,45.0173,22200.0
2011-07-13 11:35:00,50.82,50.83,50.78,50.8,44100.0,45.0084,45.0173,44.973,44.9907,44100.0
2011-07-13 11:40:00,50.8,50.88,50.79,50.86,17000.0,44.9907,45.0616,44.9819,45.0439,17000.0
2011-07-13 11:45:00,50.87,50.88,50.83,50.83,18300.0,45.0527,45.0616,45.0173,45.0173,18300.0
2011-07-13 11:50:00,50.83,50.89,50.82,50.89,9700.0,45.0173,45.0704,45.0084,45.0704,9700.0
2011-07-13 11:55:00,50.89,50.9,50.87,50.9,17200.0,45.0704,45.0793,45.0527,45.0793,17200.0
2011-07-13 12:00:00,50.89,50.9,50.83,50.87,23400.0,45.0704,45.0793,45.0173,45.0527,23400.0
2011-07-13 12:05:00,50.87,50.87,50.79,50.82,24100.0,45.0527,45.0527,44.9819,45.0084,24100.0
2011-07-13 12:10:00,50.82,50.86,50.8,50.85,10400.0,45.0084,45.0439,44.9907,45.035,10400.0
2011-07-13 12:15:00,50.84,50.87,50.83,50.84,9900.0,45.0261,45.0527,45.0173,45.0261,9900.0
2011-07-13 12:20:00,50.85,50.86,50.82,50.82,7400.0,45.035,45.0439,45.0084,45.0084,7400.0
2011-07-13 12:25:00,50.81,50.83,50.8,50.83,11800.0,44.9996,45.0173,44.9907,45.0173,11800.0
2011-07-13 12:30:00,50.82,50.82,50.76,50.76,5600.0,45.0084,45.0084,44.9553,44.9553,5600.0
2011-07-13 12:35:00,50.77,50.77,50.72,50.72,6700.0,44.9642,44.9642,44.9199,44.9199,6700.0
2011-07-13 12:40:00,50.74,50.76,50.67,50.68,11400.0,44.9376,44.9553,44.8756,44.8844,11400.0
2011-07-13 12:45:00,50.68,50.7,50.64,50.69,23200.0,44.8844,44.9022,44.849,44.8933,23200.0
2011-07-13 12:50:00,50.68,50.7,50.64,50.69,18000.0,44.8844,44.9022,44.849,44.8933,18000.0
2011-07-13 12:55:00,50.69,50.69,50.63,50.64,10500.0,44.8933,44.8933,44.8402,44.849,10500.0
2011-07-13 13:00:00,50.64,50.65,50.56,50.58,14500.0,44.849,44.8579,44.7782,44.7959,14500.0
2011-07-13 13:05:00,50.57,50.6,50.53,50.57,13900.0,44.787,44.8136,44.7516,44.787,13900.0
2011-07-13 13:10:00,50.58,50.59,50.54,50.55,7800.0,44.7959,44.8047,44.7605,44.7693,7800.0
2011-07-13 13:15:00,50.54,50.58,50.52,50.58,3100.0,44.7605,44.7959,44.7427,44.7959,3100.0
2011-07-13 13:20:00,50.57,50.62,50.55,50.61,6500.0,44.787,44.8313,44.7693,44.8224,6500.0
2011-07-13 13:25:00,50.59,50.59,50.55,50.59,5500.0,44.8047,44.8047,44.7693,44.8047,5500.0
2011-07-13 13:30:00,50.6,50.61,50.57,50.59,9000.0,44.8136,44.8224,44.787,44.8047,9000.0
2011-07-13 13:35:00,50.59,50.64,50.58,50.62,60500.0,44.8047,44.849,44.7959,44.8313,60500.0
2011-07-13 13:40:00,50.63,50.63,50.57,50.59,5400.0,44.8402,44.8402,44.787,44.8047,5400.0
2011-07-13 13:45:00,50.58,50.58,50.51,50.51,8200.0,44.7959,44.7959,44.7339,44.7339,8200.0
2011-07-13 13:50:00,50.5,50.51,50.43,50.45,19200.0,44.725,44.7339,44.663,44.6807,19200.0
2011-07-13 13:55:00,50.45,50.45,50.4,50.4,11200.0,44.6807,44.6807,44.6365,44.6365,11200.0
2011-07-13 14:00:00,50.4,50.41,50.33,50.39,25400.0,44.6365,44.6453,44.5745,44.6276,25400.0
2011-07-13 14:05:00,50.39,50.41,50.35,50.37,13400.0,44.6276,44.6453,44.5922,44.6099,13400.0
2011-07-13 14:10:00,50.36,50.37,50.27,50.31,20900.0,44.601,44.6099,44.5213,44.5568,20900.0
2011-07-13 14:15:00,50.31,50.35,50.26,50.3,18000.0,44.5568,44.5922,44.5125,44.5479,18000.0
2011-07-13 14:20:00,50.3,50.3,50.19,50.21,21700.0,44.5479,44.5479,44.4505,44.4682,21700.0
2011-07-13 14:25:00,50.21,50.22,50.18,50.22,8700.0,44.4682,44.477,44.4416,44.477,8700.0
2011-07-13 14:30:00,50.22,50.3,50.21,50.27,30300.0,44.477,44.5479,44.4682,44.5213,30300.0
2011-07-13 14:35:00,50.27,50.38,50.25,50.38,21700.0,44.5213,44.6187,44.5036,44.6187,21700.0
2011-07-13 14:40:00,50.37,50.38,50.28,50.3,11200.0,44.6099,44.6187,44.5302,44.5479,11200.0
2011-07-13 14:45:00,50.29,50.35,50.28,50.32,9600.0,44.539,44.5922,44.5302,44.5656,9600.0
2011-07-13 14:50:00,50.31,50.33,50.31,50.32,21000.0,44.5568,44.5745,44.5568,44.5656,21000.0
2011-07-13 14:55:00,50.31,50.32,50.27,50.27,15700.0,44.5568,44.5656,44.5213,44.5213,15700.0
2011-07-13 15:00:00,50.28,50.29,50.14,50.15,126300.0,44.5302,44.539,44.4062,44.4151,126300.0
2011-07-13 15:05:00,50.15,50.16,50.04,50.05,60300.0,44.4151,44.4239,44.3176,44.3265,60300.0
2011-07-13 15:10:00,50.05,50.06,49.94,49.99,58800.0,44.3265,44.3353,44.2291,44.2733,58800.0
2011-07-13 15:15:00,49.99,50.02,49.86,49.89,60800.0,44.2733,44.2999,44.1582,44.1848,60800.0
2011-07-13 15:20:00,49.88,49.89,49.83,49.87,55900.0,44.1759,44.1848,44.1316,44.1671,55900.0
2011-07-13 15:25:00,49.86,49.91,49.84,49.88,57500.0,44.1582,44.2025,44.1405,44.1759,57500.0
2011-07-13 15:30:00,49.87,49.9,49.81,49.85,61000.0,44.1671,44.1936,44.1139,44.1494,61000.0
2011-07-13 15:35:00,49.85,49.9,49.78,49.78,54200.0,44.1494,44.1936,44.0874,44.0874,54200.0
2011-07-13 15:40:00,49.78,49.81,49.73,49.76,79200.0,44.0874,44.1139,44.0431,44.0696,79200.0
2011-07-13 15:45:00,49.77,49.78,49.69,49.75,82200.0,44.0785,44.0874,44.0077,44.0608,82200.0
2011-07-13 15:50:00,49.75,49.76,49.72,49.74,109100.0,44.0608,44.0696,44.0342,44.0519,109100.0
2011-07-13 15:55:00,49.75,49.87,49.71,49.84,253600.0,44.0608,44.1671,44.0254,44.1405,253600.0
2011-07-14 09:30:00,49.87,49.94,49.66,49.7,43600.0,44.1671,44.2291,43.9811,44.0165,43600.0
2011-07-14 09:35:00,49.72,49.89,49.67,49.89,18400.0,44.0342,44.1848,43.9899,44.1848,18400.0
2011-07-14 09:40:00,49.87,50.04,49.87,49.88,24600.0,44.1671,44.3176,44.1671,44.1759,24600.0
2011-07-14 09:45:00,49.86,50.09,49.82,50.05,36900.0,44.1582,44.3619,44.1228,44.3265,36900.0
2011-07-14 09:50:00,50.07,50.37,50.07,50.37,23000.0,44.3442,44.6099,44.3442,44.6099,23000.0
2011-07-14 09:55:00,50.38,50.43,50.35,50.41,38600.0,44.6187,44.663,44.5922,44.6453,38600.0
2011-07-14 10:00:00,50.41,50.44,50.35,50.37,18300.0,44.6453,44.6719,44.5922,44.6099,18300.0
2011-07-14 10:05:00,50.38,50.43,50.38,50.41,25300.0,44.6187,44.663,44.6187,44.6453,25300.0
2011-07-14 10:10:00,50.41,50.44,50.25,50.27,18100.0,44.6453,44.6719,44.5036,44.5213,18100.0
2011-07-14 10:15:00,50.27,50.32,50.21,50.24,19700.0,44.5213,44.5656,44.4682,44.4948,19700.0
2011-07-14 10:20:00,50.24,50.27,50.2,50.2,11000.0,44.4948,44.5213,44.4593,44.4593,11000.0
2011-07-14 10:25:00,50.2,50.32,50.19,50.3,39800.0,44.4593,44.5656,44.4505,44.5479,39800.0
2011-07-14 10:30:00,50.31,50.34,50.24,50.27,29800.0,44.5568,44.5833,44.4948,44.5213,29800.0
2011-07-14 10:35:00,50.27,50.28,50.11,50.13,26600.0,44.5213,44.5302,44.3796,44.3973,26600.0
2011-07-14 10:40:00,50.13,50.13,49.98,49.98,26400.0,44.3973,44.3973,44.2645,44.2645,26400.0
2011-07-14 10:45:00,49.98,50.05,49.95,50.0,41000.0,44.2645,44.3265,44.2379,44.2822,41000.0
2011-07-14 10:50:00,50.0,50.05,49.94,50.03,56800.0,44.2822,44.3265,44.2291,44.3088,56800.0
2011-07-14 10:55:00,50.03,50.1,49.95,49.98,51800.0,44.3088,44.3708,44.2379,44.2645,51800.0
2011-07-14 11:00:00,49.97,50.05,49.96,50.05,30200.0,44.2556,44.3265,44.2468,44.3265,30200.0
2011-07-14 11:05:00,50.05,50.07,50.01,50.07,15100.0,44.3265,44.3442,44.2911,44.3442,15100.0
2011-07-14 11:10:00,50.08,50.08,50.03,50.04,35700.0,44.3531,44.3531,44.3088,44.3176,35700.0
2011-07-14 11:15:00,50.02,50.09,50.01,50.07,23100.0,44.2999,44.3619,44.2911,44.3442,23100.0
2011-07-14 11:20:00,50.08,50.09,50.02,50.04,11200.0,44.3531,44.3619,44.2999,44.3176,11200.0
2011-07-14 11:25:00,50.04,50.04,49.99,50.02,13600.0,44.3176,44.3176,44.2733,44.2999,13600.0
2011-07-14 11:30:00,50.03,50.04,49.98,50.02,31500.0,44.3088,44.3176,44.2645,44.2999,31500.0
2011-07-14 11:35:00,50.01,50.02,49.84,49.88,112400.0,44.2911,44.2999,44.1405,44.1759,112400.0
2011-07-14 11:40:00,49.88,49.93,49.85,49.89,40900.0,44.1759,44.2202,44.1494,44.1848,40900.0
2011-07-14 11:45:00,49.88,49.9,49.85,49.85,18800.0,44.1759,44.1936,44.1494,44.1494,18800.0
2011-07-14 11:50:00,49.83,49.83,49.72,49.73,18500.0,44.1316,44.1316,44.0342,44.0431,18500.0
2011-07-14 11:55:00,49.71,49.78,49.7,49.78,9400.0,44.0254,44.0874,44.0165,44.0874,9400.0
2011-07-14 12:00:00,49.77,49.77,49.68,49.69,11200.0,44.0785,44.0785,43.9988,44.0077,11200.0
2011-07-14 12:05:00,49.69,49.73,49.66,49.67,14900.0,44.0077,44.0431,43.9811,43.9899,14900.0
2011-07-14 12:10:00,49.68,49.69,49.6,49.69,12700.0,43.9988,44.0077,43.9279,44.0077,12700.0
2011-07-14 12:15:00,49.68,49.7,49.53,49.53,16900.0,43.9988,44.0165,43.866,43.866,16900.0
2011-07-14 12:20:00,49.52,49.52,49.46,49.49,23900.0,43.8571,43.8571,43.804,43.8305,23900.0
2011-07-14 12:25:00,49.48,49.57,49.45,49.56,14000.0,43.8217,43.9014,43.7951,43.8925,14000.0
2011-07-14 12:30:00,49.55,49.59,49.53,49.54,11600.0,43.8837,43.9191,43.866,43.8748,11600.0
2011-07-14 12:35:00,49.53,49.57,49.53,49.56,4700.0,43.866,43.9014,43.866,43.8925,4700.0
2011-07-14 12:40:00,49.56,49.66,49.56,49.65,9000.0,43.8925,43.9811,43.8925,43.9722,9000.0
2011-07-14 12:45:00,49.65,49.66,49.58,49.59,10100.0,43.9722,43.9811,43.9102,43.9191,10100.0
2011-07-14 12:50:00,49.59,49.62,49.51,49.51,11200.0,43.9191,43.9457,43.8482,43.8482,11200.0
2011-07-14 12:55:00,49.5,49.52,49.4,49.44,19300.0,43.8394,43.8571,43.7508,43.7862,19300.0
2011-07-14 13:00:00,49.44,49.48,49.38,49.38,25600.0,43.7862,43.8217,43.7331,43.7331,25600.0
2011-07-14 13:05:00,49.38,49.43,49.37,49.39,28800.0,43.7331,43.7774,43.7242,43.742,28800.0
2011-07-14 13:10:00,49.39,49.39,49.3,49.3,35200.0,43.742,43.742,43.6623,43.6623,35200.0
2011-07-14 13:15:00,49.3,49.34,49.22,49.22,18700.0,43.6623,43.6977,43.5914,43.5914,18700.0
2011-07-14 13:20:00,49.22,49.22,49.11,49.13,41600.0,43.5914,43.5914,43.494,43.5117,41600.0
2011-07-14 13:25:00,49.12,49.15,49.05,49.13,53800.0,43.5028,43.5294,43.4408,43.5117,53800.0
2011-07-14 13:30:00,49.17,49.48,49.14,49.47,44000.0,43.5471,43.8217,43.5206,43.8128,44000.0
2011-07-14 13:35:00,49.48,49.49,49.4,49.4,19200.0,43.8217,43.8305,43.7508,43.7508,19200.0
2011-07-14 13:40:00,49.4,49.46,49.4,49.42,14100.0,43.7508,43.804,43.7508,43.7685,14100.0
2011-07-14 13:45:00,49.43,49.43,49.33,49.39,9300.0,43.7774,43.7774,43.6888,43.742,9300.0
2011-07-14 13:50:00,49.39,49.39,49.32,49.35,10200.0,43.742,43.742,43.68,43.7065,10200.0
2011-07-14 13:55:00,49.35,49.44,49.31,49.44,10200.0,43.7065,43.7862,43.6711,43.7862,10200.0
2011-07-14 14:00:00,49.45,49.48,49.4,49.42,10300.0,43.7951,43.8217,43.7508,43.7685,10300.0
2011-07-14 14:05:00,49.42,49.43,49.38,49.4,7200.0,43.7685,43.7774,43.7331,43.7508,7200.0
2011-07-14 14:10:00,49.42,49.55,49.4,49.53,13700.0,43.7685,43.8837,43.7508,43.866,13700.0
2011-07-14 14:15:00,49.52,49.57,49.47,49.47,11800.0,43.8571,43.9014,43.8128,43.8128,11800.0
2011-07-14 14:20:00,49.48,49.5,49.42,49.42,12800.0,43.8217,43.8394,43.7685,43.7685,12800.0
2011-07-14 14:25:00,49.42,49.42,49.3,49.36,15800.0,43.7685,43.7685,43.6623,43.7154,15800.0
2011-07-14 14:30:00,49.36,49.43,49.35,49.4,8200.0,43.7154,43.7774,43.7065,43.7508,8200.0
2011-07-14 14:35:00,49.41,49.41,49.32,49.36,12200.0,43.7597,43.7597,43.68,43.7154,12200.0
2011-07-14 14:40:00,49.37,49.42,49.37,49.41,12300.0,43.7242,43.7685,43.7242,43.7597,12300.0
2011-07-14 14:45:00,49.41,49.42,49.34,49.34,20900.0,43.7597,43.7685,43.6977,43.6977,20900.0
2011-07-14 14:50:00,49.33,49.35,49.31,49.32,6800.0,43.6888,43.7065,43.6711,43.68,6800.0
2011-07-14 14:55:00,49.3,49.35,49.27,49.35,26200.0,43.6623,43.7065,43.6357,43.7065,26200.0
2011-07-14 15:00:00,49.35,49.39,49.32,49.35,13400.0,43.7065,43.742,43.68,43.7065,13400.0
2011-07-14 15:05:00,49.35,49.35,49.18,49.21,19100.0,43.7065,43.7065,43.556,43.5825,19100.0
2011-07-14 15:10:00,49.22,49.3,49.2,49.29,15800.0,43.5914,43.6623,43.5737,43.6534,15800.0
2011-07-14 15:15:00,49.3,49.33,49.26,49.31,13000.0,43.6623,43.6888,43.6268,43.6711,13000.0
2011-07-14 15:20:00,49.32,49.41,49.31,49.34,23100.0,43.68,43.7597,43.6711,43.6977,23100.0
2011-07-14 15:25:00,49.34,49.34,49.23,49.26,32400.0,43.6977,43.6977,43.6003,43.6268,32400.0
2011-07-14 15:30:00,49.26,49.26,49.23,49.24,48500.0,43.6268,43.6268,43.6003,43.6091,48500.0
2011-07-14 15:35:00,49.25,49.4,49.25,49.37,29700.0,43.618,43.7508,43.618,43.7242,29700.0
2011-07-14 15:40:00,49.36,49.37,49.25,49.25,52500.0,43.7154,43.7242,43.618,43.618,52500.0
2011-07-14 15:45:00,49.26,49.26,49.19,49.22,51600.0,43.6268,43.6268,43.5648,43.5914,51600.0
2011-07-14 15:50:00,49.22,49.22,49.1,49.16,80700.0,43.5914,43.5914,43.4851,43.5383,80700.0
2011-07-14 15:55:00,49.15,49.21,49.12,49.19,107800.0,43.5294,43.5825,43.5028,43.5648,107800.0
2011-07-15 09:30:00,49.63,49.63,49.19,49.38,227900.0,43.9545,43.9545,43.5648,43.7331,227900.0
2011-07-15 09:35:00,49.38,49.41,49.28,49.34,15800.0,43.7331,43.7597,43.6445,43.6977,15800.0
2011-07-15 09:40:00,49.33,49.34,49.09,49.12,23400.0,43.6888,43.6977,43.4763,43.5028,23400.0
2011-07-15 09:45:00,49.11,49.27,49.1,49.27,24500.0,43.494,43.6357,43.4851,43.6357,24500.0
2011-07-15 09:50:00,49.26,49.27,49.12,49.13,26000.0,43.6268,43.6357,43.5028,43.5117,26000.0
2011-07-15 09:55:00,49.13,49.15,49.02,49.02,42600.0,43.5117,43.5294,43.4143,43.4143,42600.0
2011-07-15 10:00:00,49.02,49.16,49.02,49.03,105000.0,43.4143,43.5383,43.4143,43.4231,105000.0
2011-07-15 10:05:00,49.02,49.07,48.88,48.91,39500.0,43.4143,43.4586,43.2903,43.3169,39500.0
2011-07-15 10:10:00,48.91,49.0,48.82,48.99,24500.0,43.3169,43.3966,43.2371,43.3877,24500.0
2011-07-15 10:15:00,49.0,49.0,48.83,48.83,24500.0,43.3966,43.3966,43.246,43.246,24500.0
2011-07-15 10:20:00,48.81,48.84,48.69,48.72,44300.0,43.2283,43.2549,43.122,43.1486,44300.0
2011-07-15 10:25:00,48.73,48.75,48.65,48.72,35000.0,43.1574,43.1751,43.0866,43.1486,35000.0
2011-07-15 10:30:00,48.73,48.75,48.6,48.6,38500.0,43.1574,43.1751,43.0423,43.0423,38500.0
2011-07-15 10:35:00,48.6,48.7,48.59,48.67,27400.0,43.0423,43.1309,43.0334,43.1043,27400.0
2011-07-15 10:40:00,48.66,48.91,48.66,48.9,28300.0,43.0954,43.3169,43.0954,43.308,28300.0
2011-07-15 10:45:00,48.91,48.94,48.87,48.87,13400.0,43.3169,43.3434,43.2814,43.2814,13400.0
2011-07-15 10:50:00,48.87,48.96,48.85,48.94,21900.0,43.2814,43.3611,43.2637,43.3434,21900.0
2011-07-15 10:55:00,48.95,48.96,48.85,48.92,23600.0,43.3523,43.3611,43.2637,43.3257,23600.0
2011-07-15 11:00:00,48.93,48.98,48.85,48.98,35200.0,43.3346,43.3788,43.2637,43.3788,35200.0
2011-07-15 11:05:00,48.97,49.04,48.93,48.95,26300.0,43.37,43.432,43.3346,43.3523,26300.0
2011-07-15 11:10:00,48.94,49.01,48.92,49.0,14500.0,43.3434,43.4054,43.3257,43.3966,14500.0
2011-07-15 11:15:00,49.0,49.01,48.96,48.99,17000.0,43.3966,43.4054,43.3611,43.3877,17000.0
2011-07-15 11:20:00,48.99,48.99,48.94,48.98,9000.0,43.3877,43.3877,43.3434,43.3788,9000.0
2011-07-15 11:25:00,48.95,49.04,48.95,48.98,8700.0,43.3523,43.432,43.3523,43.3788,8700.0
2011-07-15 11:30:00,48.97,49.08,48.95,49.07,12800.0,43.37,43.4674,43.3523,43.4586,12800.0
2011-07-15 11:35:00,49.07,49.12,49.06,49.09,10000.0,43.4586,43.5028,43.4497,43.4763,10000.0
2011-07-15 11:40:00,49.1,49.1,49.0,49.0,11100.0,43.4851,43.4851,43.3966,43.3966,11100.0
2011-07-15 11:45:00,49.0,49.06,48.99,49.06,9500.0,43.3966,43.4497,43.3877,43.4497,9500.0
2011-07-15 11:50:00,49.05,49.1,49.05,49.08,15200.0,43.4408,43.4851,43.4408,43.4674,15200.0
2011-07-15 11:55:00,49.08,49.09,49.04,49.07,24500.0,43.4674,43.4763,43.432,43.4586,24500.0
2011-07-15 12:00:00,49.07,49.13,49.02,49.1,78500.0,43.4586,43.5117,43.4143,43.4851,78500.0
2011-07-15 12:05:00,49.1,49.24,49.1,49.22,51500.0,43.4851,43.6091,43.4851,43.5914,51500.0
2011-07-15 12:10:00,49.21,49.29,49.21,49.27,25600.0,43.5825,43.6534,43.5825,43.6357,25600.0
2011-07-15 12:15:00,49.28,49.28,49.15,49.16,50700.0,43.6445,43.6445,43.5294,43.5383,50700.0
2011-07-15 12:20:00,49.15,49.21,49.15,49.19,131400.0,43.5294,43.5825,43.5294,43.5648,131400.0
2011-07-15 12:25:00,49.2,49.28,49.19,49.28,41600.0,43.5737,43.6445,43.5648,43.6445,41600.0
2011-07-15 12:30:00,49.27,49.3,49.24,49.3,22500.0,43.6357,43.6623,43.6091,43.6623,22500.0
2011-07-15 12:35:00,49.3,49.35,49.3,49.34,36400.0,43.6623,43.7065,43.6623,43.6977,36400.0
2011-07-15 12:40:00,49.34,49.36,49.18,49.18,23900.0,43.6977,43.7154,43.556,43.556,23900.0
2011-07-15 12:45:00,49.18,49.28,49.18,49.25,13800.0,43.556,43.6445,43.556,43.618,13800.0
2011-07-15 12:50:00,49.24,49.27,49.24,49.24,12800.0,43.6091,43.6357,43.6091,43.6091,12800.0
2011-07-15 12:55:00,49.25,49.32,49.24,49.31,8900.0,43.618,43.68,43.6091,43.6711,8900.0
2011-07-15 13:00:00,49.3,49.3,49.27,49.3,15700.0,43.6623,43.6623,43.6357,43.6623,15700.0
2011-07-15 13:05:00,49.29,49.35,49.29,49.35,8900.0,43.6534,43.7065,43.6534,43.7065,8900.0
2011-07-15 13:10:00,49.35,49.36,49.23,49.23,19100.0,43.7065,43.7154,43.6003,43.6003,19100.0
2011-07-15 13:15:00,49.23,49.29,49.23,49.29,21400.0,43.6003,43.6534,43.6003,43.6534,21400.0
2011-07-15 13:20:00,49.29,49.33,49.29,49.31,15900.0,43.6534,43.6888,43.6534,43.6711,15900.0
2011-07-15 13:25:00,49.32,49.39,49.3,49.37,30400.0,43.68,43.742,43.6623,43.7242,30400.0
2011-07-15 13:30:00,49.37,49.41,49.36,49.4,17200.0,43.7242,43.7597,43.7154,43.7508,17200.0
2011-07-15 13:35:00,49.4,49.43,49.39,49.4,15600.0,43.7508,43.7774,43.742,43.7508,15600.0
2011-07-15 13:40:00,49.41,49.41,49.33,49.35,7500.0,43.7597,43.7597,43.6888,43.7065,7500.0
2011-07-15 13:45:00,49.35,49.38,49.35,49.37,20400.0,43.7065,43.7331,43.7065,43.7242,20400.0
2011-07-15 13:50:00,49.38,49.38,49.35,49.37,12500.0,43.7331,43.7331,43.7065,43.7242,12500.0
2011-07-15 13:55:00,49.38,49.39,49.26,49.28,20700.0,43.7331,43.742,43.6268,43.6445,20700.0
2011-07-15 14:00:00,49.28,49.31,49.26,49.29,16400.0,43.6445,43.6711,43.6268,43.6534,16400.0
2011-07-15 14:05:00,49.29,49.31,49.26,49.29,8300.0,43.6534,43.6711,43.6268,43.6534,8300.0
2011-07-15 14:10:00,49.27,49.29,49.23,49.27,7500.0,43.6357,43.6534,43.6003,43.6357,7500.0
2011-07-15 14:15:00,49.27,49.32,49.26,49.3,6900.0,43.6357,43.68,43.6268,43.6623,6900.0
2011-07-15 14:20:00,49.3,49.3,49.2,49.2,24300.0,43.6623,43.6623,43.5737,43.5737,24300.0
2011-07-15 14:25:00,49.2,49.2,49.1,49.1,16800.0,43.5737,43.5737,43.4851,43.4851,16800.0
2011-07-15 14:30:00,49.1,49.13,49.07,49.11,20100.0,43.4851,43.5117,43.4586,43.494,20100.0
2011-07-15 14:35:00,49.11,49.13,49.08,49.12,9100.0,43.494,43.5117,43.4674,43.5028,9100.0
2011-07-15 14:40:00,49.13,49.14,49.08,49.09,8700.0,43.5117,43.5206,43.4674,43.4763,8700.0
2011-07-15 14:45:00,49.09,49.2,49.09,49.16,14800.0,43.4763,43.5737,43.4763,43.5383,14800.0
2011-07-15 14:50:00,49.16,49.18,49.14,49.14,10200.0,43.5383,43.556,43.5206,43.5206,10200.0
2011-07-15 14:55:00,49.14,49.16,49.08,49.1,17400.0,43.5206,43.5383,43.4674,43.4851,17400.0
2011-07-15 15:00:00,49.09,49.13,49.08,49.1,9400.0,43.4763,43.5117,43.4674,43.4851,9400.0
2011-07-15 15:05:00,49.1,49.16,49.06,49.15,14000.0,43.4851,43.5383,43.4497,43.5294,14000.0
2011-07-15 15:10:00,49.16,49.18,49.14,49.15,16200.0,43.5383,43.556,43.5206,43.5294,16200.0
2011-07-15 15:15:00,49.16,49.16,49.12,49.13,10200.0,43.5383,43.5383,43.5028,43.5117,10200.0
2011-07-15 15:20:00,49.14,49.22,49.12,49.21,31900.0,43.5206,43.5914,43.5028,43.5825,31900.0
2011-07-15 15:25:00,49.21,49.28,49.2,49.26,34500.0,43.5825,43.6445,43.5737,43.6268,34500.0
2011-07-15 15:30:00,49.26,49.32,49.25,49.27,24100.0,43.6268,43.68,43.618,43.6357,24100.0
2011-07-15 15:35:00,49.25,49.27,49.23,49.26,22900.0,43.618,43.6357,43.6003,43.6268,22900.0
2011-07-15 15:40:00,49.26,49.33,49.25,49.31,34700.0,43.6268,43.6888,43.618,43.6711,34700.0
2011-07-15 15:45:00,49.32,49.36,49.3,49.36,31400.0,43.68,43.7154,43.6623,43.7154,31400.0
2011-07-15 15:50:00,49.36,49.37,49.27,49.34,52400.0,43.7154,43.7242,43.6357,43.6977,52400.0
2011-07-15 15:55:00,49.35,49.35,49.27,49.34,79100.0,43.7065,43.7065,43.6357,43.6977,79100.0
2011-07-18 09:30:00,49.05,49.15,48.6,48.82,42100.0,43.4408,43.5294,43.0423,43.2371,42100.0
2011-07-18 09:35:00,48.82,49.02,48.81,49.02,14500.0,43.2371,43.4143,43.2283,43.4143,14500.0
2011-07-18 09:40:00,49.02,49.2,49.02,49.06,23200.0,43.4143,43.5737,43.4143,43.4497,23200.0
2011-07-18 09:45:00,49.06,49.11,48.92,48.92,28200.0,43.4497,43.494,43.3257,43.3257,28200.0
2011-07-18 09:50:00,48.9,48.96,48.85,48.86,30200.0,43.308,43.3611,43.2637,43.2726,30200.0
2011-07-18 09:55:00,48.85,48.86,48.71,48.72,9800.0,43.2637,43.2726,43.1397,43.1486,9800.0
2011-07-18 10:00:00,48.76,48.87,48.64,48.7,25900.0,43.184,43.2814,43.0777,43.1309,25900.0
2011-07-18 10:05:00,48.7,48.7,48.53,48.57,24300.0,43.1309,43.1309,42.9803,43.0157,24300.0
2011-07-18 10:10:00,48.57,48.62,48.47,48.5,42100.0,43.0157,43.06,42.9272,42.9537,42100.0
2011-07-18 10:15:00,48.51,48.55,48.46,48.48,21200.0,42.9626,42.998,42.9183,42.936,21200.0
2011-07-18 10:20:00,48.5,48.6,48.49,48.53,13300.0,42.9537,43.0423,42.9449,42.9803,13300.0
2011-07-18 10:25:00,48.52,48.61,48.5,48.56,18900.0,42.9715,43.0512,42.9537,43.0069,18900.0
2011-07-18 10:30:00,48.55,48.6,48.51,48.56,24200.0,42.998,43.0423,42.9626,43.0069,24200.0
2011-07-18 10:35:00,48.56,48.6,48.53,48.54,79400.0,43.0069,43.0423,42.9803,42.9892,79400.0
2011-07-18 10:40:00,48.55,48.56,48.47,48.5,21200.0,42.998,43.0069,42.9272,42.9537,21200.0
2011-07-18 10:45:00,48.49,48.49,48.39,48.39,17900.0,42.9449,42.9449,42.8563,42.8563,17900.0
2011-07-18 10:50:00,48.4,48.44,48.3,48.3,30000.0,42.8652,42.9006,42.7766,42.7766,30000.0
2011-07-18 10:55:00,48.31,48.41,48.29,48.39,15000.0,42.7855,42.874,42.7678,42.8563,15000.0
2011-07-18 11:00:00,48.38,48.39,48.32,48.35,16900.0,42.8475,42.8563,42.7943,42.8209,16900.0
2011-07-18 11:05:00,48.34,48.41,48.34,48.37,18800.0,42.812,42.874,42.812,42.8386,18800.0
2011-07-18 11:10:00,48.37,48.39,48.32,48.35,25600.0,42.8386,42.8563,42.7943,42.8209,25600.0
2011-07-18 11:15:00,48.37,48.4,48.37,48.4,10900.0,42.8386,42.8652,42.8386,42.8652,10900.0
2011-07-18 11:20:00,48.4,48.44,48.39,48.43,12400.0,42.8652,42.9006,42.8563,42.8917,12400.0
2011-07-18 11:25:00,48.43,48.5,48.43,48.44,12900.0,42.8917,42.9537,42.8917,42.9006,12900.0
2011-07-18 11:30:00,48.42,48.44,48.35,48.37,16700.0,42.8829,42.9006,42.8209,42.8386,16700.0
2011-07-18 11:35:00,48.36,48.36,48.25,48.28,17400.0,42.8297,42.8297,42.7323,42.7589,17400.0
2011-07-18 11:40:00,48.27,48.27,48.19,48.22,34900.0,42.75,42.75,42.6792,42.7058,34900.0
2011-07-18 11:45:00,48.22,48.26,48.18,48.21,29800.0,42.7058,42.7412,42.6703,42.6969,29800.0
2011-07-18 11:50:00,48.21,48.22,48.17,48.19,9200.0,42.6969,42.7058,42.6615,42.6792,9200.0
2011-07-18 11:55:00,48.18,48.24,48.15,48.23,8700.0,42.6703,42.7235,42.6438,42.7146,8700.0
2011-07-18 12:00:00,48.25,48.31,48.21,48.25,9700.0,42.7323,42.7855,42.6969,42.7323,9700.0
2011-07-18 12:05:00,48.24,48.25,48.18,48.22,10300.0,42.7235,42.7323,42.6703,42.7058,10300.0
2011-07-18 12:10:00,48.22,48.33,48.22,48.32,31900.0,42.7058,42.8032,42.7058,42.7943,31900.0
2011-07-18 12:15:00,48.32,48.36,48.31,48.36,10600.0,42.7943,42.8297,42.7855,42.8297,10600.0
2011-07-18 12:20:00,48.36,48.42,48.36,48.37,8200.0,42.8297,42.8829,42.8297,42.8386,8200.0
2011-07-18 12:25:00,48.37,48.41,48.37,48.4,7000.0,42.8386,42.874,42.8386,42.8652,7000.0
2011-07-18 12:30:00,48.4,48.42,48.37,48.4,59300.0,42.8652,42.8829,42.8386,42.8652,59300.0
2011-07-18 12:35:00,48.4,48.42,48.4,48.41,11700.0,42.8652,42.8829,42.8652,42.874,11700.0
2011-07-18 12:40:00,48.4,48.41,48.39,48.4,6200.0,42.8652,42.874,42.8563,42.8652,6200.0
2011-07-18 12:45:00,48.4,48.4,48.34,48.37,13400.0,42.8652,42.8652,42.812,42.8386,13400.0
2011-07-18 12:50:00,48.37,48.39,48.33,48.33,7900.0,42.8386,42.8563,42.8032,42.8032,7900.0
2011-07-18 12:55:00,48.34,48.39,48.34,48.37,13100.0,42.812,42.8563,42.812,42.8386,13100.0
2011-07-18 13:00:00,48.38,48.38,48.34,48.35,7200.0,42.8475,42.8475,42.812,42.8209,7200.0
2011-07-18 13:05:00,48.35,48.4,48.34,48.4,5700.0,42.8209,42.8652,42.812,42.8652,5700.0
2011-07-18 13:10:00,48.4,48.4,48.36,48.36,12200.0,42.8652,42.8652,42.8297,42.8297,12200.0
2011-07-18 13:15:00,48.35,48.36,48.27,48.31,29100.0,42.8209,42.8297,42.75,42.7855,29100.0
2011-07-18 13:20:00,48.3,48.34,48.27,48.31,11900.0,42.7766,42.812,42.75,42.7855,11900.0
2011-07-18 13:25:00,48.31,48.38,48.31,48.36,9000.0,42.7855,42.8475,42.7855,42.8297,9000.0
2011-07-18 13:30:00,48.37,48.39,48.35,48.39,95700.0,42.8386,42.8563,42.8209,42.8563,95700.0
2011-07-18 13:35:00,48.39,48.41,48.37,48.39,22500.0,42.8563,42.874,42.8386,42.8563,22500.0
2011-07-18 13:40:00,48.4,48.41,48.36,48.4,49300.0,42.8652,42.874,42.8297,42.8652,49300.0
2011-07-18 13:45:00,48.39,48.41,48.37,48.39,56800.0,42.8563,42.874,42.8386,42.8563,56800.0
2011-07-18 13:50:00,48.4,48.41,48.36,48.38,79700.0,42.8652,42.874,42.8297,42.8475,79700.0
2011-07-18 13:55:00,48.39,48.41,48.37,48.37,30700.0,42.8563,42.874,42.8386,42.8386,30700.0
2011-07-18 14:00:00,48.38,48.39,48.34,48.36,9200.0,42.8475,42.8563,42.812,42.8297,9200.0
2011-07-18 14:05:00,48.36,48.41,48.34,48.39,10100.0,42.8297,42.874,42.812,42.8563,10100.0
2011-07-18 14:10:00,48.39,48.41,48.37,48.39,14200.0,42.8563,42.874,42.8386,42.8563,14200.0
2011-07-18 14:15:00,48.39,48.41,48.38,48.39,27000.0,42.8563,42.874,42.8475,42.8563,27000.0
2011-07-18 14:20:00,48.39,48.42,48.38,48.4,22400.0,42.8563,42.8829,42.8475,42.8652,22400.0
2011-07-18 14:25:00,48.4,48.44,48.38,48.42,16600.0,42.8652,42.9006,42.8475,42.8829,16600.0
2011-07-18 14:30:00,48.42,48.44,48.33,48.34,25400.0,42.8829,42.9006,42.8032,42.812,25400.0
2011-07-18 14:35:00,48.35,48.39,48.34,48.37,40300.0,42.8209,42.8563,42.812,42.8386,40300.0
2011-07-18 14:40:00,48.37,48.41,48.34,48.38,12800.0,42.8386,42.874,42.812,42.8475,12800.0
2011-07-18 14:45:00,48.38,48.4,48.33,48.34,21600.0,42.8475,42.8652,42.8032,42.812,21600.0
2011-07-18 14:50:00,48.34,48.36,48.31,48.36,10900.0,42.812,42.8297,42.7855,42.8297,10900.0
2011-07-18 14:55:00,48.36,48.44,48.36,48.44,12300.0,42.8297,42.9006,42.8297,42.9006,12300.0
2011-07-18 15:00:00,48.44,48.57,48.44,48.51,26600.0,42.9006,43.0157,42.9006,42.9626,26600.0
2011-07-18 15:05:00,48.51,48.51,48.45,48.47,29900.0,42.9626,42.9626,42.9095,42.9272,29900.0
2011-07-18 15:10:00,48.48,48.48,48.32,48.39,213000.0,42.936,42.936,42.7943,42.8563,213000.0
2011-07-18 15:15:00,48.38,48.44,48.37,48.38,49900.0,42.8475,42.9006,42.8386,42.8475,49900.0
2011-07-18 15:20:00,48.38,48.41,48.38,48.4,31300.0,42.8475,42.874,42.8475,42.8652,31300.0
2011-07-18 15:25:00,48.4,48.42,48.39,48.4,44500.0,42.8652,42.8829,42.8563,42.8652,44500.0
2011-07-18 15:30:00,48.4,48.43,48.38,48.39,41300.0,42.8652,42.8917,42.8475,42.8563,41300.0
2011-07-18 15:35:00,48.4,48.5,48.37,48.5,26800.0,42.8652,42.9537,42.8386,42.9537,26800.0
2011-07-18 15:40:00,48.5,48.5,48.41,48.43,66300.0,42.9537,42.9537,42.874,42.8917,66300.0
2011-07-18 15:45:00,48.43,48.48,48.41,48.45,81500.0,42.8917,42.936,42.874,42.9095,81500.0
2011-07-18 15:50:00,48.44,48.47,48.44,48.45,52000.0,42.9006,42.9272,42.9006,42.9095,52000.0
2011-07-18 15:55:00,48.45,48.46,48.39,48.39,164300.0,42.9095,42.9183,42.8563,42.8563,164300.0
2011-07-19 09:30:00,48.82,49.24,48.77,49.15,63200.0,43.2371,43.6091,43.1929,43.5294,63200.0
2011-07-19 09:35:00,49.14,49.16,49.1,49.12,61800.0,43.5206,43.5383,43.4851,43.5028,61800.0
2011-07-19 09:40:00,49.14,49.17,49.07,49.07,77300.0,43.5206,43.5471,43.4586,43.4586,77300.0
2011-07-19 09:45:00,49.07,49.07,48.97,48.97,81100.0,43.4586,43.4586,43.37,43.37,81100.0
2011-07-19 09:50:00,48.98,48.99,48.96,48.98,41400.0,43.3788,43.3877,43.3611,43.3788,41400.0
2011-07-19 09:55:00,48.99,48.99,48.94,48.95,41200.0,43.3877,43.3877,43.3434,43.3523,41200.0
2011-07-19 10:00:00,48.95,49.0,48.91,48.99,69700.0,43.3523,43.3966,43.3169,43.3877,69700.0
2011-07-19 10:05:00,49.0,49.0,48.98,49.0,37800.0,43.3966,43.3966,43.3788,43.3966,37800.0
2011-07-19 10:10:00,48.99,49.0,48.97,48.97,33200.0,43.3877,43.3966,43.37,43.37,33200.0
2011-07-19 10:15:00,48.98,48.99,48.91,48.91,35700.0,43.3788,43.3877,43.3169,43.3169,35700.0
2011-07-19 10:20:00,48.91,48.94,48.87,48.92,34300.0,43.3169,43.3434,43.2814,43.3257,34300.0
2011-07-19 10:25:00,48.93,48.94,48.89,48.91,19600.0,43.3346,43.3434,43.2991,43.3169,19600.0
2011-07-19 10:30:00,48.92,48.92,48.86,48.86,29700.0,43.3257,43.3257,43.2726,43.2726,29700.0
2011-07-19 10:35:00,48.86,48.89,48.77,48.8,62100.0,43.2726,43.2991,43.1929,43.2194,62100.0
2011-07-19 10:40:00,48.8,48.84,48.77,48.81,60300.0,43.2194,43.2549,43.1929,43.2283,60300.0
2011-07-19 10:45:00,48.82,48.86,48.79,48.83,33700.0,43.2371,43.2726,43.2106,43.246,33700.0
2011-07-19 10:50:00,48.83,48.86,48.79,48.8,24200.0,43.246,43.2726,43.2106,43.2194,24200.0
2011-07-19 10:55:00,48.8,48.8,48.75,48.77,11300.0,43.2194,43.2194,43.1751,43.1929,11300.0
2011-07-19 11:00:00,48.77,48.77,48.67,48.69,41400.0,43.1929,43.1929,43.1043,43.122,41400.0
2011-07-19 11:05:00,48.68,48.69,48.62,48.66,26000.0,43.1132,43.122,43.06,43.0954,26000.0
2011-07-19 11:10:00,48.66,48.67,48.51,48.54,52500.0,43.0954,43.1043,42.9626,42.9892,52500.0
2011-07-19 11:15:00,48.53,48.6,48.5,48.58,66000.0,42.9803,43.0423,42.9537,43.0246,66000.0
2011-07-19 11:20:00,48.59,48.67,48.59,48.64,33500.0,43.0334,43.1043,43.0334,43.0777,33500.0
2011-07-19 11:25:00,48.64,48.66,48.62,48.65,14900.0,43.0777,43.0954,43.06,43.0866,14900.0
2011-07-19 11:30:00,48.64,48.7,48.63,48.67,16000.0,43.0777,43.1309,43.0689,43.1043,16000.0
2011-07-19 11:35:00,48.68,48.68,48.59,48.66,18900.0,43.1132,43.1132,43.0334,43.0954,18900.0
2011-07-19 11:40:00,48.65,48.69,48.63,48.68,15900.0,43.0866,43.122,43.0689,43.1132,15900.0
2011-07-19 11:45:00,48.68,48.74,48.66,48.68,15200.0,43.1132,43.1663,43.0954,43.1132,15200.0
2011-07-19 11:50:00,48.69,48.7,48.66,48.69,44000.0,43.122,43.1309,43.0954,43.122,44000.0
2011-07-19 11:55:00,48.69,48.69,48.65,48.69,14200.0,43.122,43.122,43.0866,43.122,14200.0
2011-07-19 12:00:00,48.68,48.7,48.68,48.68,21800.0,43.1132,43.1309,43.1132,43.1132,21800.0
2011-07-19 12:05:00,48.68,48.7,48.65,48.65,16700.0,43.1132,43.1309,43.0866,43.0866,16700.0
2011-07-19 12:10:00,48.65,48.7,48.65,48.7,9500.0,43.0866,43.1309,43.0866,43.1309,9500.0
2011-07-19 12:15:00,48.7,48.71,48.65,48.67,25100.0,43.1309,43.1397,43.0866,43.1043,25100.0
2011-07-19 12:20:00,48.67,48.7,48.67,48.68,7300.0,43.1043,43.1309,43.1043,43.1132,7300.0
2011-07-19 12:25:00,48.68,48.81,48.68,48.81,93400.0,43.1132,43.2283,43.1132,43.2283,93400.0
2011-07-19 12:30:00,48.81,48.96,48.75,48.93,84300.0,43.2283,43.3611,43.1751,43.3346,84300.0
2011-07-19 12:35:00,48.92,48.94,48.9,48.91,9200.0,43.3257,43.3434,43.308,43.3169,9200.0
2011-07-19 12:40:00,48.91,48.91,48.86,48.9,24100.0,43.3169,43.3169,43.2726,43.308,24100.0
2011-07-19 12:45:00,48.89,48.93,48.89,48.93,11000.0,43.2991,43.3346,43.2991,43.3346,11000.0
2011-07-19 12:50:00,48.93,48.98,48.93,48.96,24800.0,43.3346,43.3788,43.3346,43.3611,24800.0
2011-07-19 12:55:00,48.95,48.95,48.9,48.95,10700.0,43.3523,43.3523,43.308,43.3523,10700.0
2011-07-19 13:00:00,48.95,48.95,48.91,48.92,3500.0,43.3523,43.3523,43.3169,43.3257,3500.0
2011-07-19 13:05:00,48.91,48.92,48.89,48.9,7900.0,43.3169,43.3257,43.2991,43.308,7900.0
2011-07-19 13:10:00,48.91,48.91,48.86,48.9,10900.0,43.3169,43.3169,43.2726,43.308,10900.0
2011-07-19 13:15:00,48.91,48.96,48.91,48.96,5200.0,43.3169,43.3611,43.3169,43.3611,5200.0
2011-07-19 13:20:00,48.97,48.97,48.94,48.95,4800.0,43.37,43.37,43.3434,43.3523,4800.0
2011-07-19 13:25:00,48.96,49.03,48.96,49.02,9400.0,43.3611,43.4231,43.3611,43.4143,9400.0
2011-07-19 13:30:00,49.03,49.05,48.98,48.99,30800.0,43.4231,43.4408,43.3788,43.3877,30800.0
2011-07-19 13:35:00,48.98,49.08,48.96,49.05,34600.0,43.3788,43.4674,43.3611,43.4408,34600.0
2011-07-19 13:40:00,49.06,49.2,49.04,49.2,13200.0,43.4497,43.5737,43.432,43.5737,13200.0
2011-07-19 13:45:00,49.2,49.2,49.12,49.13,12300.0,43.5737,43.5737,43.5028,43.5117,12300.0
2011-07-19 13:50:00,49.14,49.18,49.12,49.14,13600.0,43.5206,43.556,43.5028,43.5206,13600.0
2011-07-19 13:55:00,49.12,49.18,49.12,49.14,12700.0,43.5028,43.556,43.5028,43.5206,12700.0
2011-07-19 14:00:00,49.15,49.16,49.12,49.14,13200.0,43.5294,43.5383,43.5028,43.5206,13200.0
2011-07-19 14:05:00,49.15,49.19,49.15,49.18,25200.0,43.5294,43.5648,43.5294,43.556,25200.0
2011-07-19 14:10:00,49.18,49.2,49.12,49.14,20500.0,43.556,43.5737,43.5028,43.5206,20500.0
2011-07-19 14:15:00,49.14,49.16,49.11,49.13,9800.0,43.5206,43.5383,43.494,43.5117,9800.0
2011-07-19 14:20:00,49.11,49.14,49.1,49.12,5500.0,43.494,43.5206,43.4851,43.5028,5500.0
2011-07-19 14:25:00,49.12,49.16,49.12,49.14,20000.0,43.5028,43.5383,43.5028,43.5206,20000.0
2011-07-19 14:30:00,49.14,49.16,49.14,49.16,18800.0,43.5206,43.5383,43.5206,43.5383,18800.0
2011-07-19 14:35:00,49.16,49.16,49.14,49.15,12000.0,43.5383,43.5383,43.5206,43.5294,12000.0
2011-07-19 14:40:00,49.15,49.16,49.12,49.15,31500.0,43.5294,43.5383,43.5028,43.5294,31500.0
2011-07-19 14:45:00,49.16,49.18,49.13,49.17,27700.0,43.5383,43.556,43.5117,43.5471,27700.0
2011-07-19 14:50:00,49.17,49.2,49.08,49.1,32900.0,43.5471,43.5737,43.4674,43.4851,32900.0
2011-07-19 14:55:00,49.09,49.09,49.04,49.06,43400.0,43.4763,43.4763,43.432,43.4497,43400.0
2011-07-19 15:00:00,49.06,49.08,48.99,48.99,51000.0,43.4497,43.4674,43.3877,43.3877,51000.0
2011-07-19 15:05:00,49.0,49.01,48.96,48.98,24500.0,43.3966,43.4054,43.3611,43.3788,24500.0
2011-07-19 15:10:00,48.98,48.98,48.86,48.9,110200.0,43.3788,43.3788,43.2726,43.308,110200.0
2011-07-19 15:15:00,48.9,48.92,48.82,48.83,51900.0,43.308,43.3257,43.2371,43.246,51900.0
2011-07-19 15:20:00,48.84,48.96,48.84,48.96,36000.0,43.2549,43.3611,43.2549,43.3611,36000.0
2011-07-19 15:25:00,48.95,49.0,48.94,48.98,23500.0,43.3523,43.3966,43.3434,43.3788,23500.0
2011-07-19 15:30:00,48.98,48.98,48.91,48.91,43000.0,43.3788,43.3788,43.3169,43.3169,43000.0
2011-07-19 15:35:00,48.91,48.92,48.86,48.91,25600.0,43.3169,43.3257,43.2726,43.3169,25600.0
2011-07-19 15:40:00,48.92,48.93,48.89,48.91,24400.0,43.3257,43.3346,43.2991,43.3169,24400.0
2011-07-19 15:45:00,48.9,48.96,48.9,48.93,35300.0,43.308,43.3611,43.308,43.3346,35300.0
2011-07-19 15:50:00,48.93,48.98,48.91,48.91,51700.0,43.3346,43.3788,43.3169,43.3169,51700.0
2011-07-19 15:55:00,48.91,48.96,48.86,48.96,122600.0,43.3169,43.3611,43.2726,43.3611,122600.0
2011-07-20 09:30:00,48.87,48.96,48.51,48.53,68200.0,43.2814,43.3611,42.9626,42.9803,68200.0
2011-07-20 09:35:00,48.54,48.55,48.46,48.48,16500.0,42.9892,42.998,42.9183,42.936,16500.0
2011-07-20 09:40:00,48.48,48.48,48.3,48.32,26600.0,42.936,42.936,42.7766,42.7943,26600.0
2011-07-20 09:45:00,48.33,48.42,48.18,48.22,45200.0,42.8032,42.8829,42.6703,42.7058,45200.0
2011-07-20 09:50:00,48.22,48.26,48.17,48.21,24000.0,42.7058,42.7412,42.6615,42.6969,24000.0
2011-07-20 09:55:00,48.21,48.25,48.07,48.1,30700.0,42.6969,42.7323,42.5729,42.5995,30700.0
2011-07-20 10:00:00,48.1,48.14,48.02,48.02,60500.0,42.5995,42.6349,42.5286,42.5286,60500.0
2011-07-20 10:05:00,48.02,48.07,47.97,47.98,35900.0,42.5286,42.5729,42.4843,42.4932,35900.0
2011-07-20 10:10:00,47.99,48.03,47.95,47.99,25100.0,42.5021,42.5375,42.4666,42.5021,25100.0
2011-07-20 10:15:00,48.0,48.01,47.87,47.91,62300.0,42.5109,42.5198,42.3958,42.4312,62300.0
2011-07-20 10:20:00,47.91,48.02,47.82,47.99,51800.0,42.4312,42.5286,42.3515,42.5021,51800.0
2011-07-20 10:25:00,47.98,48.07,47.95,48.07,25100.0,42.4932,42.5729,42.4666,42.5729,25100.0
2011-07-20 10:30:00,48.06,48.21,48.02,48.21,27400.0,42.5641,42.6969,42.5286,42.6969,27400.0
2011-07-20 10:35:00,48.23,48.28,48.18,48.18,57700.0,42.7146,42.7589,42.6703,42.6703,57700.0
2011-07-20 10:40:00,48.19,48.3,48.17,48.28,59400.0,42.6792,42.7766,42.6615,42.7589,59400.0
2011-07-20 10:45:00,48.29,48.35,48.27,48.29,24300.0,42.7678,42.8209,42.75,42.7678,24300.0
2011-07-20 10:50:00,48.29,48.31,48.22,48.22,22800.0,42.7678,42.7855,42.7058,42.7058,22800.0
2011-07-20 10:55:00,48.22,48.25,48.15,48.16,15000.0,42.7058,42.7323,42.6438,42.6526,15000.0
2011-07-20 11:00:00,48.16,48.21,48.09,48.09,32300.0,42.6526,42.6969,42.5906,42.5906,32300.0
2011-07-20 11:05:00,48.09,48.11,48.0,48.03,34500.0,42.5906,42.6083,42.5109,42.5375,34500.0
2011-07-20 11:10:00,48.02,48.02,47.94,47.96,78600.0,42.5286,42.5286,42.4578,42.4755,78600.0
2011-07-20 11:15:00,47.97,48.11,47.97,48.1,16800.0,42.4843,42.6083,42.4843,42.5995,16800.0
2011-07-20 11:20:00,48.1,48.1,48.03,48.05,12100.0,42.5995,42.5995,42.5375,42.5552,12100.0
2011-07-20 11:25:00,48.05,48.07,48.0,48.0,17600.0,42.5552,42.5729,42.5109,42.5109,17600.0
2011-07-20 11:30:00,48.0,48.08,47.98,48.07,16300.0,42.5109,42.5818,42.4932,42.5729,16300.0
2011-07-20 11:35:00,48.09,48.11,48.06,48.08,14800.0,42.5906,42.6083,42.5641,42.5818,14800.0
2011-07-20 11:40:00,48.08,48.12,48.06,48.1,15500.0,42.5818,42.6172,42.5641,42.5995,15500.0
2011-07-20 11:45:00,48.08,48.08,47.98,47.99,22600.0,42.5818,42.5818,42.4932,42.5021,22600.0
2011-07-20 11:50:00,48.0,48.04,47.95,47.98,53200.0,42.5109,42.5463,42.4666,42.4932,53200.0
2011-07-20 11:55:00,47.99,48.0,47.96,47.98,23500.0,42.5021,42.5109,42.4755,42.4932,23500.0
2011-07-20 12:00:00,47.98,48.01,47.91,47.92,25700.0,42.4932,42.5198,42.4312,42.4401,25700.0
2011-07-20 12:05:00,47.92,47.95,47.89,47.94,19700.0,42.4401,42.4666,42.4135,42.4578,19700.0
2011-07-20 12:10:00,47.93,47.98,47.91,47.93,31200.0,42.4489,42.4932,42.4312,42.4489,31200.0
2011-07-20 12:15:00,47.92,47.96,47.91,47.92,128500.0,42.4401,42.4755,42.4312,42.4401,128500.0
2011-07-20 12:20:00,47.92,47.97,47.91,47.94,15200.0,42.4401,42.4843,42.4312,42.4578,15200.0
2011-07-20 12:25:00,47.95,47.99,47.95,47.96,15100.0,42.4666,42.5021,42.4666,42.4755,15100.0
2011-07-20 12:30:00,47.96,47.97,47.94,47.97,5000.0,42.4755,42.4843,42.4578,42.4843,5000.0
2011-07-20 12:35:00,47.97,47.97,47.92,47.94,11500.0,42.4843,42.4843,42.4401,42.4578,11500.0
2011-07-20 12:40:00,47.94,47.98,47.94,47.96,6300.0,42.4578,42.4932,42.4578,42.4755,6300.0
2011-07-20 12:45:00,47.95,47.99,47.94,47.99,12900.0,42.4666,42.5021,42.4578,42.5021,12900.0
2011-07-20 12:50:00,48.0,48.0,47.98,47.99,7300.0,42.5109,42.5109,42.4932,42.5021,7300.0
2011-07-20 12:55:00,47.98,48.07,47.98,47.99,149500.0,42.4932,42.5729,42.4932,42.5021,149500.0
2011-07-20 13:00:00,48.0,48.08,47.98,48.08,50900.0,42.5109,42.5818,42.4932,42.5818,50900.0
2011-07-20 13:05:00,48.08,48.09,48.02,48.05,23500.0,42.5818,42.5906,42.5286,42.5552,23500.0
2011-07-20 13:10:00,48.06,48.08,48.02,48.04,30700.0,42.5641,42.5818,42.5286,42.5463,30700.0
2011-07-20 13:15:00,48.05,48.06,48.03,48.05,10000.0,42.5552,42.5641,42.5375,42.5552,10000.0
2011-07-20 13:20:00,48.05,48.07,48.04,48.07,8700.0,42.5552,42.5729,42.5463,42.5729,8700.0
2011-07-20 13:25:00,48.08,48.12,48.08,48.12,9800.0,42.5818,42.6172,42.5818,42.6172,9800.0
2011-07-20 13:30:00,48.12,48.12,48.07,48.08,11400.0,42.6172,42.6172,42.5729,42.5818,11400.0
2011-07-20 13:35:00,48.08,48.11,48.07,48.1,26600.0,42.5818,42.6083,42.5729,42.5995,26600.0
2011-07-20 13:40:00,48.11,48.12,48.06,48.07,25300.0,42.6083,42.6172,42.5641,42.5729,25300.0
2011-07-20 13:45:00,48.06,48.07,48.05,48.06,12300.0,42.5641,42.5729,42.5552,42.5641,12300.0
2011-07-20 13:50:00,48.06,48.06,48.03,48.04,60200.0,42.5641,42.5641,42.5375,42.5463,60200.0
2011-07-20 13:55:00,48.04,48.06,48.02,48.02,115000.0,42.5463,42.5641,42.5286,42.5286,115000.0
2011-07-20 14:00:00,48.03,48.05,48.03,48.05,63100.0,42.5375,42.5552,42.5375,42.5552,63100.0
2011-07-20 14:05:00,48.04,48.04,48.02,48.03,13100.0,42.5463,42.5463,42.5286,42.5375,13100.0
2011-07-20 14:10:00,48.03,48.04,48.0,48.02,22800.0,42.5375,42.5463,42.5109,42.5286,22800.0
2011-07-20 14:15:00,48.01,48.04,47.99,48.03,12800.0,42.5198,42.5463,42.5021,42.5375,12800.0
2011-07-20 14:20:00,48.03,48.04,48.0,48.0,18800.0,42.5375,42.5463,42.5109,42.5109,18800.0
2011-07-20 14:25:00,48.0,48.01,47.99,48.0,17100.0,42.5109,42.5198,42.5021,42.5109,17100.0
2011-07-20 14:30:00,48.0,48.0,47.93,47.96,11500.0,42.5109,42.5109,42.4489,42.4755,11500.0
2011-07-20 14:35:00,47.97,48.0,47.96,47.98,12600.0,42.4843,42.5109,42.4755,42.4932,12600.0
2011-07-20 14:40:00,47.99,48.0,47.98,47.99,12200.0,42.5021,42.5109,42.4932,42.5021,12200.0
2011-07-20 14:45:00,47.99,47.99,47.86,47.87,27800.0,42.5021,42.5021,42.3869,42.3958,27800.0
2011-07-20 14:50:00,47.88,47.92,47.87,47.87,45000.0,42.4046,42.4401,42.3958,42.3958,45000.0
2011-07-20 14:55:00,47.88,47.9,47.87,47.9,37200.0,42.4046,42.4224,42.3958,42.4224,37200.0
2011-07-20 15:00:00,47.9,47.9,47.87,47.89,17600.0,42.4224,42.4224,42.3958,42.4135,17600.0
2011-07-20 15:05:00,47.89,47.94,47.88,47.93,51700.0,42.4135,42.4578,42.4046,42.4489,51700.0
2011-07-20 15:10:00,47.91,47.93,47.88,47.89,52200.0,42.4312,42.4489,42.4046,42.4135,52200.0
2011-07-20 15:15:00,47.9,47.9,47.87,47.88,15800.0,42.4224,42.4224,42.3958,42.4046,15800.0
2011-07-20 15:20:00,47.87,47.88,47.78,47.8,30600.0,42.3958,42.4046,42.3161,42.3338,30600.0
2011-07-20 15:25:00,47.78,47.79,47.74,47.77,57200.0,42.3161,42.3249,42.2806,42.3072,57200.0
2011-07-20 15:30:00,47.77,47.8,47.76,47.79,26500.0,42.3072,42.3338,42.2984,42.3249,26500.0
2011-07-20 15:35:00,47.79,47.85,47.77,47.84,77100.0,42.3249,42.3781,42.3072,42.3692,77100.0
2011-07-20 15:40:00,47.84,47.85,47.83,47.84,40100.0,42.3692,42.3781,42.3604,42.3692,40100.0
2011-07-20 15:45:00,47.84,47.84,47.77,47.81,62400.0,42.3692,42.3692,42.3072,42.3426,62400.0
2011-07-20 15:50:00,47.81,47.88,47.79,47.87,89200.0,42.3426,42.4046,42.3249,42.3958,89200.0
2011-07-20 15:55:00,47.88,47.89,47.79,47.79,183000.0,42.4046,42.4135,42.3249,42.3249,183000.0
2011-07-21 09:30:00,48.0,48.11,47.88,47.92,68200.0,42.5109,42.6083,42.4046,42.4401,68200.0
2011-07-21 09:35:00,47.91,47.96,47.81,47.85,21900.0,42.4312,42.4755,42.3426,42.3781,21900.0
2011-07-21 09:40:00,47.85,47.98,47.82,47.95,18100.0,42.3781,42.4932,42.3515,42.4666,18100.0
2011-07-21 09:45:00,47.95,48.12,47.91,48.03,102400.0,42.4666,42.6172,42.4312,42.5375,102400.0
2011-07-21 09:50:00,48.02,48.05,47.93,47.96,16900.0,42.5286,42.5552,42.4489,42.4755,16900.0
2011-07-21 09:55:00,47.97,47.97,47.9,47.93,10700.0,42.4843,42.4843,42.4224,42.4489,10700.0
2011-07-21 10:00:00,47.93,48.01,47.88,47.97,76400.0,42.4489,42.5198,42.4046,42.4843,76400.0
2011-07-21 10:05:00,47.98,48.01,47.96,47.97,58800.0,42.4932,42.5198,42.4755,42.4843,58800.0
2011-07-21 10:10:00,47.97,48.0,47.97,47.97,18700.0,42.4843,42.5109,42.4843,42.4843,18700.0
2011-07-21 10:15:00,47.97,48.0,47.94,47.96,20900.0,42.4843,42.5109,42.4578,42.4755,20900.0
2011-07-21 10:20:00,47.96,48.0,47.95,47.99,37900.0,42.4755,42.5109,42.4666,42.5021,37900.0
2011-07-21 10:25:00,47.98,48.02,47.94,48.01,101700.0,42.4932,42.5286,42.4578,42.5198,101700.0
2011-07-21 10:30:00,48.01,48.03,47.95,47.98,50000.0,42.5198,42.5375,42.4666,42.4932,50000.0
2011-07-21 10:35:00,47.98,48.05,47.98,48.02,127200.0,42.4932,42.5552,42.4932,42.5286,127200.0
2011-07-21 10:40:00,48.02,48.02,48.0,48.01,104300.0,42.5286,42.5286,42.5109,42.5198,104300.0
2011-07-21 10:45:00,48.01,48.02,47.98,47.99,17600.0,42.5198,42.5286,42.4932,42.5021,17600.0
2011-07-21 10:50:00,48.0,48.0,47.99,47.99,75700.0,42.5109,42.5109,42.5021,42.5021,75700.0
2011-07-21 10:55:00,47.99,48.0,47.89,47.89,76700.0,42.5021,42.5109,42.4135,42.4135,76700.0
2011-07-21 11:00:00,47.9,47.91,47.88,47.9,21200.0,42.4224,42.4312,42.4046,42.4224,21200.0
2011-07-21 11:05:00,47.9,47.9,47.85,47.85,10900.0,42.4224,42.4224,42.3781,42.3781,10900.0
2011-07-21 11:10:00,47.85,47.9,47.84,47.9,12200.0,42.3781,42.4224,42.3692,42.4224,12200.0
2011-07-21 11:15:00,47.89,47.9,47.86,47.86,15800.0,42.4135,42.4224,42.3869,42.3869,15800.0
2011-07-21 11:20:00,47.85,47.85,47.81,47.82,22700.0,42.3781,42.3781,42.3426,42.3515,22700.0
2011-07-21 11:25:00,47.82,47.82,47.66,47.66,27900.0,42.3515,42.3515,42.2098,42.2098,27900.0
2011-07-21 11:30:00,47.66,47.72,47.65,47.71,22800.0,42.2098,42.2629,42.2009,42.2541,22800.0
2011-07-21 11:35:00,47.71,47.81,47.71,47.74,40100.0,42.2541,42.3426,42.2541,42.2806,40100.0
2011-07-21 11:40:00,47.74,47.77,47.61,47.62,46100.0,42.2806,42.3072,42.1655,42.1744,46100.0
2011-07-21 11:45:00,47.63,47.66,47.6,47.61,15100.0,42.1832,42.2098,42.1567,42.1655,15100.0
2011-07-21 11:50:00,47.62,47.63,47.58,47.6,25800.0,42.1744,42.1832,42.1389,42.1567,25800.0
2011-07-21 11:55:00,47.61,47.67,47.58,47.63,33900.0,42.1655,42.2187,42.1389,42.1832,33900.0
2011-07-21 12:00:00,47.63,47.69,47.6,47.69,23700.0,42.1832,42.2364,42.1567,42.2364,23700.0
2011-07-21 12:05:00,47.69,47.7,47.65,47.69,12400.0,42.2364,42.2452,42.2009,42.2364,12400.0
2011-07-21 12:10:00,47.7,47.71,47.68,47.71,33600.0,42.2452,42.2541,42.2275,42.2541,33600.0
2011-07-21 12:15:00,47.71,47.71,47.66,47.66,15900.0,42.2541,42.2541,42.2098,42.2098,15900.0
2011-07-21 12:20:00,47.66,47.69,47.66,47.67,16800.0,42.2098,42.2364,42.2098,42.2187,16800.0
2011-07-21 12:25:00,47.68,47.7,47.66,47.7,18700.0,42.2275,42.2452,42.2098,42.2452,18700.0
2011-07-21 12:30:00,47.69,47.71,47.68,47.68,16500.0,42.2364,42.2541,42.2275,42.2275,16500.0
2011-07-21 12:35:00,47.67,47.72,47.64,47.69,34700.0,42.2187,42.2629,42.1921,42.2364,34700.0
2011-07-21 12:40:00,47.68,47.74,47.68,47.72,71700.0,42.2275,42.2806,42.2275,42.2629,71700.0
2011-07-21 12:45:00,47.73,47.75,47.66,47.69,35300.0,42.2718,42.2895,42.2098,42.2364,35300.0
2011-07-21 12:50:00,47.69,47.69,47.57,47.59,70100.0,42.2364,42.2364,42.1301,42.1478,70100.0
2011-07-21 12:55:00,47.57,47.63,47.56,47.6,48100.0,42.1301,42.1832,42.1212,42.1567,48100.0
2011-07-21 13:00:00,47.6,47.61,47.59,47.6,27400.0,42.1567,42.1655,42.1478,42.1567,27400.0
2011-07-21 13:05:00,47.59,47.59,47.47,47.49,39500.0,42.1478,42.1478,42.0415,42.0592,39500.0
2011-07-21 13:10:00,47.49,47.51,47.48,47.51,26800.0,42.0592,42.077,42.0504,42.077,26800.0
2011-07-21 13:15:00,47.52,47.64,47.51,47.63,17200.0,42.0858,42.1921,42.077,42.1832,17200.0
2011-07-21 13:20:00,47.64,47.64,47.55,47.56,22100.0,42.1921,42.1921,42.1124,42.1212,22100.0
2011-07-21 13:25:00,47.56,47.6,47.56,47.59,34300.0,42.1212,42.1567,42.1212,42.1478,34300.0
2011-07-21 13:30:00,47.59,47.59,47.58,47.59,9800.0,42.1478,42.1478,42.1389,42.1478,9800.0
2011-07-21 13:35:00,47.59,47.59,47.48,47.54,36000.0,42.1478,42.1478,42.0504,42.1035,36000.0
2011-07-21 13:40:00,47.54,47.55,47.46,47.48,28500.0,42.1035,42.1124,42.0327,42.0504,28500.0
2011-07-21 13:45:00,47.46,47.5,47.45,47.49,24800.0,42.0327,42.0681,42.0238,42.0592,24800.0
2011-07-21 13:50:00,47.5,47.5,47.45,47.48,31400.0,42.0681,42.0681,42.0238,42.0504,31400.0
2011-07-21 13:55:00,47.48,47.51,47.47,47.5,34900.0,42.0504,42.077,42.0415,42.0681,34900.0
2011-07-21 14:00:00,47.5,47.51,47.48,47.49,32300.0,42.0681,42.077,42.0504,42.0592,32300.0
2011-07-21 14:05:00,47.5,47.5,47.44,47.45,28700.0,42.0681,42.0681,42.015,42.0238,28700.0
2011-07-21 14:10:00,47.45,47.48,47.45,47.47,25900.0,42.0238,42.0504,42.0238,42.0415,25900.0
2011-07-21 14:15:00,47.48,47.49,47.41,47.42,31300.0,42.0504,42.0592,41.9884,41.9972,31300.0
2011-07-21 14:20:00,47.42,47.48,47.41,47.44,15800.0,41.9972,42.0504,41.9884,42.015,15800.0
2011-07-21 14:25:00,47.45,47.52,47.44,47.51,34300.0,42.0238,42.0858,42.015,42.077,34300.0
2011-07-21 14:30:00,47.51,47.57,47.5,47.55,30500.0,42.077,42.1301,42.0681,42.1124,30500.0
2011-07-21 14:35:00,47.55,47.58,47.52,47.53,31300.0,42.1124,42.1389,42.0858,42.0947,31300.0
2011-07-21 14:40:00,47.52,47.62,47.52,47.62,29200.0,42.0858,42.1744,42.0858,42.1744,29200.0
2011-07-21 14:45:00,47.62,47.62,47.59,47.61,25300.0,42.1744,42.1744,42.1478,42.1655,25300.0
2011-07-21 14:50:00,47.61,47.62,47.58,47.61,43800.0,42.1655,42.1744,42.1389,42.1655,43800.0
2011-07-21 14:55:00,47.6,47.62,47.59,47.61,28000.0,42.1567,42.1744,42.1478,42.1655,28000.0
2011-07-21 15:00:00,47.6,47.63,47.55,47.56,37100.0,42.1567,42.1832,42.1124,42.1212,37100.0
2011-07-21 15:05:00,47.57,47.63,47.53,47.54,53100.0,42.1301,42.1832,42.0947,42.1035,53100.0
2011-07-21 15:10:00,47.54,47.55,47.53,47.55,30600.0,42.1035,42.1124,42.0947,42.1124,30600.0
2011-07-21 15:15:00,47.55,47.55,47.48,47.5,181700.0,42.1124,42.1124,42.0504,42.0681,181700.0
2011-07-21 15:20:00,47.5,47.51,47.47,47.48,65100.0,42.0681,42.077,42.0415,42.0504,65100.0
2011-07-21 15:25:00,47.48,47.5,47.43,47.5,63600.0,42.0504,42.0681,42.0061,42.0681,63600.0
2011-07-21 15:30:00,47.5,47.53,47.47,47.48,66100.0,42.0681,42.0947,42.0415,42.0504,66100.0
2011-07-21 15:35:00,47.48,47.5,47.44,47.46,68200.0,42.0504,42.0681,42.015,42.0327,68200.0
2011-07-21 15:40:00,47.46,47.46,47.4,47.43,58500.0,42.0327,42.0327,41.9795,42.0061,58500.0
2011-07-21 15:45:00,47.43,47.46,47.37,47.39,107300.0,42.0061,42.0327,41.953,41.9707,107300.0
2011-07-21 15:50:00,47.39,47.45,47.38,47.39,138400.0,41.9707,42.0238,41.9618,41.9707,138400.0
2011-07-21 15:55:00,47.39,47.47,47.39,47.45,126000.0,41.9707,42.0415,41.9707,42.0238,126000.0
2011-07-22 09:30:00,47.44,47.7,47.44,47.68,45600.0,42.015,42.2452,42.015,42.2275,45600.0
2011-07-22 09:35:00,47.69,47.71,47.58,47.62,38100.0,42.2364,42.2541,42.1389,42.1744,38100.0
2011-07-22 09:40:00,47.62,47.66,47.5,47.64,26900.0,42.1744,42.2098,42.0681,42.1921,26900.0
2011-07-22 09:45:00,47.64,47.65,47.56,47.64,48800.0,42.1921,42.2009,42.1212,42.1921,48800.0
2011-07-22 09:50:00,47.64,47.65,47.53,47.59,19400.0,42.1921,42.2009,42.0947,42.1478,19400.0
2011-07-22 09:55:00,47.59,47.63,47.51,47.52,14200.0,42.1478,42.1832,42.077,42.0858,14200.0
2011-07-22 10:00:00,47.52,47.6,47.5,47.59,20300.0,42.0858,42.1567,42.0681,42.1478,20300.0
2011-07-22 10:05:00,47.59,47.6,47.53,47.54,38300.0,42.1478,42.1567,42.0947,42.1035,38300.0
2011-07-22 10:10:00,47.53,47.6,47.53,47.59,16100.0,42.0947,42.1567,42.0947,42.1478,16100.0
2011-07-22 10:15:00,47.59,47.6,47.43,47.47,25700.0,42.1478,42.1567,42.0061,42.0415,25700.0
2011-07-22 10:20:00,47.45,47.5,47.31,47.36,43200.0,42.0238,42.0681,41.8998,41.9441,43200.0
2011-07-22 10:25:00,47.36,47.52,47.36,47.5,28500.0,41.9441,42.0858,41.9441,42.0681,28500.0
2011-07-22 10:30:00,47.5,47.55,47.46,47.48,31900.0,42.0681,42.1124,42.0327,42.0504,31900.0
2011-07-22 10:35:00,47.47,47.51,47.45,47.49,22000.0,42.0415,42.077,42.0238,42.0592,22000.0
2011-07-22 10:40:00,47.5,47.5,47.45,47.5,18700.0,42.0681,42.0681,42.0238,42.0681,18700.0
2011-07-22 10:45:00,47.49,47.5,47.46,47.48,45400.0,42.0592,42.0681,42.0327,42.0504,45400.0
2011-07-22 10:50:00,47.48,47.5,47.41,47.46,14100.0,42.0504,42.0681,41.9884,42.0327,14100.0
2011-07-22 10:55:00,47.48,47.53,47.45,47.53,17300.0,42.0504,42.0947,42.0238,42.0947,17300.0
2011-07-22 11:00:00,47.54,47.56,47.49,47.54,51000.0,42.1035,42.1212,42.0592,42.1035,51000.0
2011-07-22 11:05:00,47.53,47.55,47.49,47.54,19500.0,42.0947,42.1124,42.0592,42.1035,19500.0
2011-07-22 11:10:00,47.55,47.55,47.49,47.5,42600.0,42.1124,42.1124,42.0592,42.0681,42600.0
2011-07-22 11:15:00,47.5,47.54,47.5,47.51,29500.0,42.0681,42.1035,42.0681,42.077,29500.0
2011-07-22 11:20:00,47.52,47.55,47.52,47.55,59300.0,42.0858,42.1124,42.0858,42.1124,59300.0
2011-07-22 11:25:00,47.55,47.6,47.52,47.6,39700.0,42.1124,42.1567,42.0858,42.1567,39700.0
2011-07-22 11:30:00,47.6,47.6,47.57,47.59,318600.0,42.1567,42.1567,42.1301,42.1478,318600.0
2011-07-22 11:35:00,47.59,47.66,47.59,47.65,38700.0,42.1478,42.2098,42.1478,42.2009,38700.0
2011-07-22 11:40:00,47.68,47.75,47.64,47.73,121800.0,42.2275,42.2895,42.1921,42.2718,121800.0
2011-07-22 11:45:00,47.73,47.76,47.72,47.75,66000.0,42.2718,42.2984,42.2629,42.2895,66000.0
2011-07-22 11:50:00,47.75,47.8,47.74,47.8,4700.0,42.2895,42.3338,42.2806,42.3338,4700.0
2011-07-22 11:55:00,47.8,47.81,47.76,47.78,19300.0,42.3338,42.3426,42.2984,42.3161,19300.0
2011-07-22 12:00:00,47.77,47.77,47.73,47.76,10000.0,42.3072,42.3072,42.2718,42.2984,10000.0
2011-07-22 12:05:00,47.76,47.78,47.73,47.76,57400.0,42.2984,42.3161,42.2718,42.2984,57400.0
2011-07-22 12:10:00,47.76,47.82,47.75,47.8,60800.0,42.2984,42.3515,42.2895,42.3338,60800.0
2011-07-22 12:15:00,47.8,47.84,47.8,47.84,69700.0,42.3338,42.3692,42.3338,42.3692,69700.0
2011-07-22 12:20:00,47.83,47.85,47.82,47.83,16000.0,42.3604,42.3781,42.3515,42.3604,16000.0
2011-07-22 12:25:00,47.84,47.93,47.83,47.92,53800.0,42.3692,42.4489,42.3604,42.4401,53800.0
2011-07-22 12:30:00,47.92,47.95,47.91,47.95,21400.0,42.4401,42.4666,42.4312,42.4666,21400.0
2011-07-22 12:35:00,47.95,47.96,47.91,47.92,18900.0,42.4666,42.4755,42.4312,42.4401,18900.0
2011-07-22 12:40:00,47.92,47.96,47.91,47.95,5200.0,42.4401,42.4755,42.4312,42.4666,5200.0
2011-07-22 12:45:00,47.96,47.98,47.94,47.95,13700.0,42.4755,42.4932,42.4578,42.4666,13700.0
2011-07-22 12:50:00,47.95,47.95,47.94,47.95,4600.0,42.4666,42.4666,42.4578,42.4666,4600.0
2011-07-22 12:55:00,47.95,47.99,47.93,47.98,61300.0,42.4666,42.5021,42.4489,42.4932,61300.0
2011-07-22 13:00:00,47.98,47.99,47.91,47.92,16300.0,42.4932,42.5021,42.4312,42.4401,16300.0
2011-07-22 13:05:00,47.92,47.93,47.89,47.9,15400.0,42.4401,42.4489,42.4135,42.4224,15400.0
2011-07-22 13:10:00,47.9,47.9,47.86,47.89,10800.0,42.4224,42.4224,42.3869,42.4135,10800.0
2011-07-22 13:15:00,47.9,47.9,47.88,47.9,8800.0,42.4224,42.4224,42.4046,42.4224,8800.0
2011-07-22 13:20:00,47.9,47.9,47.88,47.89,7300.0,42.4224,42.4224,42.4046,42.4135,7300.0
2011-07-22 13:25:00,47.9,47.9,47.86,47.89,8000.0,42.4224,42.4224,42.3869,42.4135,8000.0
2011-07-22 13:30:00,47.88,47.89,47.87,47.89,21900.0,42.4046,42.4135,42.3958,42.4135,21900.0
2011-07-22 13:35:00,47.88,47.89,47.87,47.88,12400.0,42.4046,42.4135,42.3958,42.4046,12400.0
2011-07-22 13:40:00,47.87,47.9,47.87,47.9,59600.0,42.3958,42.4224,42.3958,42.4224,59600.0
2011-07-22 13:45:00,47.9,47.93,47.86,47.92,176500.0,42.4224,42.4489,42.3869,42.4401,176500.0
2011-07-22 13:50:00,47.92,47.92,47.85,47.86,33400.0,42.4401,42.4401,42.3781,42.3869,33400.0
2011-07-22 13:55:00,47.86,47.93,47.86,47.92,15500.0,42.3869,42.4489,42.3869,42.4401,15500.0
2011-07-22 14:00:00,47.93,47.93,47.85,47.85,85200.0,42.4489,42.4489,42.3781,42.3781,85200.0
2011-07-22 14:05:00,47.85,47.94,47.84,47.94,27600.0,42.3781,42.4578,42.3692,42.4578,27600.0
2011-07-22 14:10:00,47.94,47.97,47.93,47.96,129700.0,42.4578,42.4843,42.4489,42.4755,129700.0
2011-07-22 14:15:00,47.96,47.99,47.95,47.97,9400.0,42.4755,42.5021,42.4666,42.4843,9400.0
2011-07-22 14:20:00,47.98,47.98,47.96,47.97,16100.0,42.4932,42.4932,42.4755,42.4843,16100.0
2011-07-22 14:25:00,47.98,47.99,47.97,47.99,10200.0,42.4932,42.5021,42.4843,42.5021,10200.0
2011-07-22 14:30:00,47.98,48.0,47.97,47.97,15300.0,42.4932,42.5109,42.4843,42.4843,15300.0
2011-07-22 14:35:00,47.97,47.97,47.89,47.9,80100.0,42.4843,42.4843,42.4135,42.4224,80100.0
2011-07-22 14:40:00,47.9,47.92,47.89,47.9,17900.0,42.4224,42.4401,42.4135,42.4224,17900.0
2011-07-22 14:45:00,47.89,47.9,47.87,47.89,13300.0,42.4135,42.4224,42.3958,42.4135,13300.0
2011-07-22 14:50:00,47.89,47.9,47.86,47.87,14900.0,42.4135,42.4224,42.3869,42.3958,14900.0
2011-07-22 14:55:00,47.88,47.9,47.87,47.9,17900.0,42.4046,42.4224,42.3958,42.4224,17900.0
2011-07-22 15:00:00,47.9,47.95,47.9,47.94,30200.0,42.4224,42.4666,42.4224,42.4578,30200.0
2011-07-22 15:05:00,47.95,47.96,47.94,47.95,14700.0,42.4666,42.4755,42.4578,42.4666,14700.0
2011-07-22 15:10:00,47.95,47.95,47.92,47.93,29400.0,42.4666,42.4666,42.4401,42.4489,29400.0
2011-07-22 15:15:00,47.93,48.01,47.92,48.0,76500.0,42.4489,42.5198,42.4401,42.5109,76500.0
2011-07-22 15:20:00,48.0,48.0,47.97,47.97,14600.0,42.5109,42.5109,42.4843,42.4843,14600.0
2011-07-22 15:25:00,47.97,47.97,47.95,47.96,40200.0,42.4843,42.4843,42.4666,42.4755,40200.0
2011-07-22 15:30:00,47.95,47.96,47.86,47.86,36300.0,42.4666,42.4755,42.3869,42.3869,36300.0
2011-07-22 15:35:00,47.87,47.9,47.86,47.9,19100.0,42.3958,42.4224,42.3869,42.4224,19100.0
2011-07-22 15:40:00,47.9,47.9,47.84,47.87,43800.0,42.4224,42.4224,42.3692,42.3958,43800.0
2011-07-22 15:45:00,47.88,47.95,47.88,47.94,61100.0,42.4046,42.4666,42.4046,42.4578,61100.0
2011-07-22 15:50:00,47.95,47.97,47.9,47.91,111100.0,42.4666,42.4843,42.4224,42.4312,111100.0
2011-07-22 15:55:00,47.91,47.96,47.91,47.95,75800.0,42.4312,42.4755,42.4312,42.4666,75800.0
2011-07-25 09:30:00,48.19,48.26,47.96,48.09,139200.0,42.6792,42.7412,42.4755,42.5906,139200.0
2011-07-25 09:35:00,48.09,48.57,48.08,48.49,290700.0,42.5906,43.0157,42.5818,42.9449,290700.0
2011-07-25 09:40:00,48.49,48.49,48.25,48.29,36500.0,42.9449,42.9449,42.7323,42.7678,36500.0
2011-07-25 09:45:00,48.27,48.33,48.23,48.26,73700.0,42.75,42.8032,42.7146,42.7412,73700.0
2011-07-25 09:50:00,48.27,48.41,48.27,48.35,70900.0,42.75,42.874,42.75,42.8209,70900.0
2011-07-25 09:55:00,48.35,48.47,48.31,48.43,99400.0,42.8209,42.9272,42.7855,42.8917,99400.0
2011-07-25 10:00:00,48.42,48.5,48.39,48.48,59200.0,42.8829,42.9537,42.8563,42.936,59200.0
2011-07-25 10:05:00,48.48,48.58,48.45,48.58,70000.0,42.936,43.0246,42.9095,43.0246,70000.0
2011-07-25 10:10:00,48.57,48.57,48.47,48.48,34000.0,43.0157,43.0157,42.9272,42.936,34000.0
2011-07-25 10:15:00,48.49,48.55,48.49,48.51,53300.0,42.9449,42.998,42.9449,42.9626,53300.0
2011-07-25 10:20:00,48.5,48.53,48.43,48.47,44400.0,42.9537,42.9803,42.8917,42.9272,44400.0
2011-07-25 10:25:00,48.48,48.53,48.47,48.5,44800.0,42.936,42.9803,42.9272,42.9537,44800.0
2011-07-25 10:30:00,48.5,48.55,48.45,48.55,135700.0,42.9537,42.998,42.9095,42.998,135700.0
2011-07-25 10:35:00,48.53,48.61,48.53,48.56,94100.0,42.9803,43.0512,42.9803,43.0069,94100.0
2011-07-25 10:40:00,48.57,48.64,48.57,48.61,92300.0,43.0157,43.0777,43.0157,43.0512,92300.0
2011-07-25 10:45:00,48.59,48.69,48.59,48.69,58400.0,43.0334,43.122,43.0334,43.122,58400.0
2011-07-25 10:50:00,48.68,48.71,48.62,48.63,65200.0,43.1132,43.1397,43.06,43.0689,65200.0
2011-07-25 10:55:00,48.62,48.63,48.53,48.6,33400.0,43.06,43.0689,42.9803,43.0423,33400.0
2011-07-25 11:00:00,48.6,48.7,48.59,48.7,51000.0,43.0423,43.1309,43.0334,43.1309,51000.0
2011-07-25 11:05:00,48.71,48.72,48.68,48.68,61800.0,43.1397,43.1486,43.1132,43.1132,61800.0
2011-07-25 11:10:00,48.67,48.7,48.66,48.68,18900.0,43.1043,43.1309,43.0954,43.1132,18900.0
2011-07-25 11:15:00,48.69,48.7,48.67,48.69,33100.0,43.122,43.1309,43.1043,43.122,33100.0
2011-07-25 11:20:00,48.69,48.71,48.67,48.69,64900.0,43.122,43.1397,43.1043,43.122,64900.0
2011-07-25 11:25:00,48.69,48.71,48.67,48.7,62000.0,43.122,43.1397,43.1043,43.1309,62000.0
2011-07-25 11:30:00,48.7,48.71,48.68,48.71,110900.0,43.1309,43.1397,43.1132,43.1397,110900.0
2011-07-25 11:35:00,48.7,48.77,48.69,48.74,63700.0,43.1309,43.1929,43.122,43.1663,63700.0
2011-07-25 11:40:00,48.74,48.77,48.72,48.77,24300.0,43.1663,43.1929,43.1486,43.1929,24300.0
2011-07-25 11:45:00,48.78,48.79,48.7,48.71,31300.0,43.2017,43.2106,43.1309,43.1397,31300.0
2011-07-25 11:50:00,48.71,48.8,48.67,48.79,59500.0,43.1397,43.2194,43.1043,43.2106,59500.0
2011-07-25 11:55:00,48.79,48.86,48.78,48.84,65400.0,43.2106,43.2726,43.2017,43.2549,65400.0
2011-07-25 12:00:00,48.84,48.85,48.83,48.84,20300.0,43.2549,43.2637,43.246,43.2549,20300.0
2011-07-25 12:05:00,48.83,48.85,48.8,48.81,28200.0,43.246,43.2637,43.2194,43.2283,28200.0
2011-07-25 12:10:00,48.8,48.82,48.76,48.78,19300.0,43.2194,43.2371,43.184,43.2017,19300.0
2011-07-25 12:15:00,48.78,48.82,48.75,48.79,45800.0,43.2017,43.2371,43.1751,43.2106,45800.0
2011-07-25 12:20:00,48.78,48.81,48.78,48.8,27300.0,43.2017,43.2283,43.2017,43.2194,27300.0
2011-07-25 12:25:00,48.79,48.82,48.79,48.81,25200.0,43.2106,43.2371,43.2106,43.2283,25200.0
2011-07-25 12:30:00,48.81,48.82,48.81,48.82,24700.0,43.2283,43.2371,43.2283,43.2371,24700.0
2011-07-25 12:35:00,48.81,48.83,48.81,48.83,61500.0,43.2283,43.246,43.2283,43.246,61500.0
2011-07-25 12:40:00,48.83,48.86,48.82,48.85,51600.0,43.246,43.2726,43.2371,43.2637,51600.0
2011-07-25 12:45:00,48.85,48.92,48.84,48.9,88300.0,43.2637,43.3257,43.2549,43.308,88300.0
2011-07-25 12:50:00,48.89,48.92,48.89,48.91,17700.0,43.2991,43.3257,43.2991,43.3169,17700.0
2011-07-25 12:55:00,48.91,48.94,48.91,48.93,6400.0,43.3169,43.3434,43.3169,43.3346,6400.0
2011-07-25 13:00:00,48.94,49.0,48.94,49.0,109700.0,43.3434,43.3966,43.3434,43.3966,109700.0
2011-07-25 13:05:00,48.99,49.1,48.99,49.1,67600.0,43.3877,43.4851,43.3877,43.4851,67600.0
2011-07-25 13:10:00,49.1,49.15,49.08,49.13,66400.0,43.4851,43.5294,43.4674,43.5117,66400.0
2011-07-25 13:15:00,49.13,49.13,49.06,49.07,19700.0,43.5117,43.5117,43.4497,43.4586,19700.0
2011-07-25 13:20:00,49.08,49.08,49.02,49.03,33800.0,43.4674,43.4674,43.4143,43.4231,33800.0
2011-07-25 13:25:00,49.02,49.02,48.99,49.0,35900.0,43.4143,43.4143,43.3877,43.3966,35900.0
2011-07-25 13:30:00,49.01,49.01,48.99,49.0,37700.0,43.4054,43.4054,43.3877,43.3966,37700.0
2011-07-25 13:35:00,49.01,49.01,48.99,48.99,22700.0,43.4054,43.4054,43.3877,43.3877,22700.0
2011-07-25 13:40:00,49.0,49.01,48.96,48.96,38300.0,43.3966,43.4054,43.3611,43.3611,38300.0
2011-07-25 13:45:00,48.95,48.99,48.93,48.99,23800.0,43.3523,43.3877,43.3346,43.3877,23800.0
2011-07-25 13:50:00,48.99,49.02,48.98,49.02,92700.0,43.3877,43.4143,43.3788,43.4143,92700.0
2011-07-25 13:55:00,49.02,49.03,48.99,48.99,55800.0,43.4143,43.4231,43.3877,43.3877,55800.0
2011-07-25 14:00:00,48.99,49.0,48.98,49.0,29700.0,43.3877,43.3966,43.3788,43.3966,29700.0
2011-07-25 14:05:00,49.0,49.0,48.95,48.97,24800.0,43.3966,43.3966,43.3523,43.37,24800.0
2011-07-25 14:10:00,48.97,49.0,48.97,49.0,25100.0,43.37,43.3966,43.37,43.3966,25100.0
2011-07-25 14:15:00,48.99,49.0,48.98,48.99,18400.0,43.3877,43.3966,43.3788,43.3877,18400.0
2011-07-25 14:20:00,48.99,48.99,48.98,48.98,26900.0,43.3877,43.3877,43.3788,43.3788,26900.0
2011-07-25 14:25:00,48.98,49.0,48.98,48.99,32300.0,43.3788,43.3966,43.3788,43.3877,32300.0
2011-07-25 14:30:00,48.99,49.0,48.99,49.0,59100.0,43.3877,43.3966,43.3877,43.3966,59100.0
2011-07-25 14:35:00,49.0,49.0,48.97,48.97,53100.0,43.3966,43.3966,43.37,43.37,53100.0
2011-07-25 14:40:00,48.97,48.97,48.89,48.93,47100.0,43.37,43.37,43.2991,43.3346,47100.0
2011-07-25 14:45:00,48.93,48.93,48.9,48.91,34300.0,43.3346,43.3346,43.308,43.3169,34300.0
2011-07-25 14:50:00,48.91,48.92,48.83,48.84,60600.0,43.3169,43.3257,43.246,43.2549,60600.0
2011-07-25 14:55:00,48.84,48.87,48.84,48.85,34900.0,43.2549,43.2814,43.2549,43.2637,34900.0
2011-07-25 15:00:00,48.86,48.86,48.82,48.84,43800.0,43.2726,43.2726,43.2371,43.2549,43800.0
2011-07-25 15:05:00,48.83,48.84,48.74,48.74,40400.0,43.246,43.2549,43.1663,43.1663,40400.0
2011-07-25 15:10:00,48.75,48.77,48.71,48.75,45700.0,43.1751,43.1929,43.1397,43.1751,45700.0
2011-07-25 15:15:00,48.75,48.82,48.75,48.82,105600.0,43.1751,43.2371,43.1751,43.2371,105600.0
2011-07-25 15:20:00,48.82,48.82,48.75,48.76,47300.0,43.2371,43.2371,43.1751,43.184,47300.0
2011-07-25 15:25:00,48.77,48.78,48.72,48.77,56700.0,43.1929,43.2017,43.1486,43.1929,56700.0
2011-07-25 15:30:00,48.78,48.78,48.73,48.74,73200.0,43.2017,43.2017,43.1574,43.1663,73200.0
2011-07-25 15:35:00,48.75,48.76,48.74,48.76,130900.0,43.1751,43.184,43.1663,43.184,130900.0
2011-07-25 15:40:00,48.76,48.77,48.75,48.75,234800.0,43.184,43.1929,43.1751,43.1751,234800.0
2011-07-25 15:45:00,48.76,48.76,48.7,48.71,69500.0,43.184,43.184,43.1309,43.1397,69500.0
2011-07-25 15:50:00,48.7,48.73,48.68,48.73,107000.0,43.1309,43.1574,43.1132,43.1574,107000.0
2011-07-25 15:55:00,48.72,48.73,48.67,48.69,196600.0,43.1486,43.1574,43.1043,43.122,196600.0
2011-07-26 09:30:00,48.68,48.68,48.52,48.52,49000.0,43.1132,43.1132,42.9715,42.9715,49000.0
2011-07-26 09:35:00,48.52,48.62,48.5,48.53,21300.0,42.9715,43.06,42.9537,42.9803,21300.0
2011-07-26 09:40:00,48.55,48.65,48.54,48.58,24700.0,42.998,43.0866,42.9892,43.0246,24700.0
2011-07-26 09:45:00,48.56,48.64,48.45,48.64,169300.0,43.0069,43.0777,42.9095,43.0777,169300.0
2011-07-26 09:50:00,48.63,48.7,48.6,48.6,56800.0,43.0689,43.1309,43.0423,43.0423,56800.0
2011-07-26 09:55:00,48.59,48.66,48.58,48.6,41700.0,43.0334,43.0954,43.0246,43.0423,41700.0
2011-07-26 10:00:00,48.6,48.64,48.49,48.52,40000.0,43.0423,43.0777,42.9449,42.9715,40000.0
2011-07-26 10:05:00,48.51,48.54,48.35,48.41,38600.0,42.9626,42.9892,42.8209,42.874,38600.0
2011-07-26 10:10:00,48.4,48.47,48.36,48.46,22200.0,42.8652,42.9272,42.8297,42.9183,22200.0
2011-07-26 10:15:00,48.47,48.5,48.38,48.4,22200.0,42.9272,42.9537,42.8475,42.8652,22200.0
2011-07-26 10:20:00,48.39,48.41,48.34,48.4,67100.0,42.8563,42.874,42.812,42.8652,67100.0
2011-07-26 10:25:00,48.4,48.41,48.31,48.36,31600.0,42.8652,42.874,42.7855,42.8297,31600.0
2011-07-26 10:30:00,48.36,48.36,48.3,48.32,35200.0,42.8297,42.8297,42.7766,42.7943,35200.0
2011-07-26 10:35:00,48.33,48.4,48.31,48.39,29900.0,42.8032,42.8652,42.7855,42.8563,29900.0
2011-07-26 10:40:00,48.39,48.48,48.39,48.47,29300.0,42.8563,42.936,42.8563,42.9272,29300.0
2011-07-26 10:45:00,48.47,48.5,48.46,48.49,28000.0,42.9272,42.9537,42.9183,42.9449,28000.0
2011-07-26 10:50:00,48.49,48.5,48.48,48.48,14600.0,42.9449,42.9537,42.936,42.936,14600.0
2011-07-26 10:55:00,48.48,48.52,48.48,48.52,52500.0,42.936,42.9715,42.936,42.9715,52500.0
2011-07-26 11:00:00,48.52,48.55,48.51,48.53,19600.0,42.9715,42.998,42.9626,42.9803,19600.0
2011-07-26 11:05:00,48.53,48.55,48.52,48.53,33500.0,42.9803,42.998,42.9715,42.9803,33500.0
2011-07-26 11:10:00,48.54,48.55,48.52,48.54,17100.0,42.9892,42.998,42.9715,42.9892,17100.0
2011-07-26 11:15:00,48.54,48.55,48.53,48.54,19500.0,42.9892,42.998,42.9803,42.9892,19500.0
2011-07-26 11:20:00,48.55,48.55,48.53,48.54,16200.0,42.998,42.998,42.9803,42.9892,16200.0
2011-07-26 11:25:00,48.54,48.6,48.54,48.59,116100.0,42.9892,43.0423,42.9892,43.0334,116100.0
2011-07-26 11:30:00,48.6,48.6,48.58,48.6,26000.0,43.0423,43.0423,43.0246,43.0423,26000.0
2011-07-26 11:35:00,48.6,48.6,48.58,48.6,17900.0,43.0423,43.0423,43.0246,43.0423,17900.0
2011-07-26 11:40:00,48.59,48.6,48.58,48.6,14800.0,43.0334,43.0423,43.0246,43.0423,14800.0
2011-07-26 11:45:00,48.59,48.61,48.59,48.59,25700.0,43.0334,43.0512,43.0334,43.0334,25700.0
2011-07-26 11:50:00,48.59,48.61,48.59,48.61,12300.0,43.0334,43.0512,43.0334,43.0512,12300.0
2011-07-26 11:55:00,48.61,48.61,48.6,48.61,20900.0,43.0512,43.0512,43.0423,43.0512,20900.0
2011-07-26 12:00:00,48.61,48.61,48.6,48.61,37600.0,43.0512,43.0512,43.0423,43.0512,37600.0
2011-07-26 12:05:00,48.61,48.61,48.6,48.6,33400.0,43.0512,43.0512,43.0423,43.0423,33400.0
2011-07-26 12:10:00,48.61,48.71,48.6,48.71,67700.0,43.0512,43.1397,43.0423,43.1397,67700.0
2011-07-26 12:15:00,48.71,48.79,48.7,48.78,28100.0,43.1397,43.2106,43.1309,43.2017,28100.0
2011-07-26 12:20:00,48.78,48.79,48.73,48.74,66400.0,43.2017,43.2106,43.1574,43.1663,66400.0
2011-07-26 12:25:00,48.74,48.79,48.73,48.77,71300.0,43.1663,43.2106,43.1574,43.1929,71300.0
2011-07-26 12:30:00,48.77,48.78,48.76,48.77,56100.0,43.1929,43.2017,43.184,43.1929,56100.0
2011-07-26 12:35:00,48.77,48.79,48.77,48.79,7700.0,43.1929,43.2106,43.1929,43.2106,7700.0
2011-07-26 12:40:00,48.79,48.83,48.78,48.83,10900.0,43.2106,43.246,43.2017,43.246,10900.0
2011-07-26 12:45:00,48.82,48.83,48.71,48.71,22400.0,43.2371,43.246,43.1397,43.1397,22400.0
2011-07-26 12:50:00,48.71,48.73,48.71,48.73,9900.0,43.1397,43.1574,43.1397,43.1574,9900.0
2011-07-26 12:55:00,48.74,48.8,48.74,48.8,12000.0,43.1663,43.2194,43.1663,43.2194,12000.0
2011-07-26 13:00:00,48.8,48.8,48.76,48.76,27600.0,43.2194,43.2194,43.184,43.184,27600.0
2011-07-26 13:05:00,48.76,48.78,48.7,48.74,30700.0,43.184,43.2017,43.1309,43.1663,30700.0
2011-07-26 13:10:00,48.74,48.76,48.72,48.74,22300.0,43.1663,43.184,43.1486,43.1663,22300.0
2011-07-26 13:15:00,48.74,48.75,48.71,48.71,8900.0,43.1663,43.1751,43.1397,43.1397,8900.0
2011-07-26 13:20:00,48.71,48.71,48.68,48.7,9900.0,43.1397,43.1397,43.1132,43.1309,9900.0
2011-07-26 13:25:00,48.69,48.71,48.68,48.69,31700.0,43.122,43.1397,43.1132,43.122,31700.0
2011-07-26 13:30:00,48.69,48.7,48.68,48.68,14700.0,43.122,43.1309,43.1132,43.1132,14700.0
2011-07-26 13:35:00,48.69,48.69,48.65,48.67,13300.0,43.122,43.122,43.0866,43.1043,13300.0
2011-07-26 13:40:00,48.66,48.7,48.66,48.69,8500.0,43.0954,43.1309,43.0954,43.122,8500.0
2011-07-26 13:45:00,48.7,48.7,48.65,48.67,82800.0,43.1309,43.1309,43.0866,43.1043,82800.0
2011-07-26 13:50:00,48.66,48.67,48.64,48.64,137500.0,43.0954,43.1043,43.0777,43.0777,137500.0
2011-07-26 13:55:00,48.64,48.65,48.62,48.62,19800.0,43.0777,43.0866,43.06,43.06,19800.0
2011-07-26 14:00:00,48.62,48.66,48.59,48.65,120200.0,43.06,43.0954,43.0334,43.0866,120200.0
2011-07-26 14:05:00,48.65,48.68,48.65,48.67,53500.0,43.0866,43.1132,43.0866,43.1043,53500.0
2011-07-26 14:10:00,48.67,48.78,48.66,48.74,84200.0,43.1043,43.2017,43.0954,43.1663,84200.0
2011-07-26 14:15:00,48.75,48.82,48.72,48.82,210100.0,43.1751,43.2371,43.1486,43.2371,210100.0
2011-07-26 14:20:00,48.82,48.85,48.8,48.83,223800.0,43.2371,43.2637,43.2194,43.246,223800.0
2011-07-26 14:25:00,48.83,48.84,48.81,48.82,25100.0,43.246,43.2549,43.2283,43.2371,25100.0
2011-07-26 14:30:00,48.83,48.87,48.8,48.85,65100.0,43.246,43.2814,43.2194,43.2637,65100.0
2011-07-26 14:35:00,48.85,48.86,48.83,48.84,20900.0,43.2637,43.2726,43.246,43.2549,20900.0
2011-07-26 14:40:00,48.85,48.88,48.82,48.86,37600.0,43.2637,43.2903,43.2371,43.2726,37600.0
2011-07-26 14:45:00,48.85,48.9,48.85,48.89,30300.0,43.2637,43.308,43.2637,43.2991,30300.0
2011-07-26 14:50:00,48.89,48.93,48.88,48.92,24800.0,43.2991,43.3346,43.2903,43.3257,24800.0
2011-07-26 14:55:00,48.92,48.95,48.89,48.9,33000.0,43.3257,43.3523,43.2991,43.308,33000.0
2011-07-26 15:00:00,48.9,48.91,48.81,48.84,29800.0,43.308,43.3169,43.2283,43.2549,29800.0
2011-07-26 15:05:00,48.85,48.85,48.77,48.81,31900.0,43.2637,43.2637,43.1929,43.2283,31900.0
2011-07-26 15:10:00,48.81,48.85,48.79,48.82,29300.0,43.2283,43.2637,43.2106,43.2371,29300.0
2011-07-26 15:15:00,48.82,48.83,48.79,48.8,37400.0,43.2371,43.246,43.2106,43.2194,37400.0
2011-07-26 15:20:00,48.79,48.81,48.77,48.79,32200.0,43.2106,43.2283,43.1929,43.2106,32200.0
2011-07-26 15:25:00,48.8,48.8,48.78,48.8,64900.0,43.2194,43.2194,43.2017,43.2194,64900.0
2011-07-26 15:30:00,48.79,48.8,48.71,48.71,33400.0,43.2106,43.2194,43.1397,43.1397,33400.0
2011-07-26 15:35:00,48.71,48.74,48.66,48.66,213900.0,43.1397,43.1663,43.0954,43.0954,213900.0
2011-07-26 15:40:00,48.67,48.68,48.61,48.63,64600.0,43.1043,43.1132,43.0512,43.0689,64600.0
2011-07-26 15:45:00,48.63,48.64,48.55,48.55,85000.0,43.0689,43.0777,42.998,42.998,85000.0
2011-07-26 15:50:00,48.55,48.6,48.48,48.6,122000.0,42.998,43.0423,42.936,43.0423,122000.0
2011-07-26 15:55:00,48.6,48.63,48.57,48.62,98900.0,43.0423,43.0689,43.0157,43.06,98900.0
2011-07-27 09:30:00,48.16,48.31,47.97,47.97,51700.0,42.6526,42.7855,42.4843,42.4843,51700.0
2011-07-27 09:35:00,47.97,48.21,47.95,48.15,17100.0,42.4843,42.6969,42.4666,42.6438,17100.0
2011-07-27 09:40:00,48.16,48.17,48.0,48.0,14500.0,42.6526,42.6615,42.5109,42.5109,14500.0
2011-07-27 09:45:00,48.01,48.01,47.9,47.91,22700.0,42.5198,42.5198,42.4224,42.4312,22700.0
2011-07-27 09:50:00,47.9,47.91,47.78,47.79,21400.0,42.4224,42.4312,42.3161,42.3249,21400.0
2011-07-27 09:55:00,47.79,47.87,47.73,47.84,22900.0,42.3249,42.3958,42.2718,42.3692,22900.0
2011-07-27 10:00:00,47.83,47.85,47.71,47.72,23500.0,42.3604,42.3781,42.2541,42.2629,23500.0
2011-07-27 10:05:00,47.73,47.75,47.47,47.48,90800.0,42.2718,42.2895,42.0415,42.0504,90800.0
2011-07-27 10:10:00,47.48,47.53,47.4,47.53,47600.0,42.0504,42.0947,41.9795,42.0947,47600.0
2011-07-27 10:15:00,47.52,47.6,47.49,47.54,50900.0,42.0858,42.1567,42.0592,42.1035,50900.0
2011-07-27 10:20:00,47.54,47.58,47.47,47.49,69200.0,42.1035,42.1389,42.0415,42.0592,69200.0
2011-07-27 10:25:00,47.49,47.55,47.38,47.4,94100.0,42.0592,42.1124,41.9618,41.9795,94100.0
2011-07-27 10:30:00,47.39,47.48,47.3,47.47,106800.0,41.9707,42.0504,41.891,42.0415,106800.0
2011-07-27 10:35:00,47.46,47.47,47.38,47.44,33900.0,42.0327,42.0415,41.9618,42.015,33900.0
2011-07-27 10:40:00,47.43,47.46,47.38,47.41,35500.0,42.0061,42.0327,41.9618,41.9884,35500.0
2011-07-27 10:45:00,47.41,47.41,47.34,47.41,65900.0,41.9884,41.9884,41.9264,41.9884,65900.0
2011-07-27 10:50:00,47.41,47.57,47.41,47.55,37900.0,41.9884,42.1301,41.9884,42.1124,37900.0
2011-07-27 10:55:00,47.53,47.54,47.46,47.49,52000.0,42.0947,42.1035,42.0327,42.0592,52000.0
2011-07-27 11:00:00,47.49,47.55,47.47,47.55,25100.0,42.0592,42.1124,42.0415,42.1124,25100.0
2011-07-27 11:05:00,47.55,47.63,47.53,47.57,57500.0,42.1124,42.1832,42.0947,42.1301,57500.0
2011-07-27 11:10:00,47.57,47.62,47.55,47.59,36500.0,42.1301,42.1744,42.1124,42.1478,36500.0
2011-07-27 11:15:00,47.59,47.63,47.59,47.62,37500.0,42.1478,42.1832,42.1478,42.1744,37500.0
2011-07-27 11:20:00,47.62,47.63,47.57,47.6,18900.0,42.1744,42.1832,42.1301,42.1567,18900.0
2011-07-27 11:25:00,47.6,47.76,47.6,47.74,17700.0,42.1567,42.2984,42.1567,42.2806,17700.0
2011-07-27 11:30:00,47.74,47.79,47.66,47.67,50600.0,42.2806,42.3249,42.2098,42.2187,50600.0
2011-07-27 11:35:00,47.67,47.7,47.62,47.7,75600.0,42.2187,42.2452,42.1744,42.2452,75600.0
2011-07-27 11:40:00,47.69,47.71,47.66,47.67,63400.0,42.2364,42.2541,42.2098,42.2187,63400.0
2011-07-27 11:45:00,47.67,47.7,47.65,47.7,14600.0,42.2187,42.2452,42.2009,42.2452,14600.0
2011-07-27 11:50:00,47.69,47.69,47.5,47.58,38700.0,42.2364,42.2364,42.0681,42.1389,38700.0
2011-07-27 11:55:00,47.57,47.58,47.51,47.55,20400.0,42.1301,42.1389,42.077,42.1124,20400.0
2011-07-27 12:00:00,47.55,47.58,47.54,47.58,11200.0,42.1124,42.1389,42.1035,42.1389,11200.0
2011-07-27 12:05:00,47.57,47.58,47.49,47.49,17900.0,42.1301,42.1389,42.0592,42.0592,17900.0
2011-07-27 12:10:00,47.5,47.58,47.5,47.57,77900.0,42.0681,42.1389,42.0681,42.1301,77900.0
2011-07-27 12:15:00,47.56,47.57,47.52,47.53,20300.0,42.1212,42.1301,42.0858,42.0947,20300.0
2011-07-27 12:20:00,47.54,47.58,47.48,47.51,28700.0,42.1035,42.1389,42.0504,42.077,28700.0
2011-07-27 12:25:00,47.51,47.57,47.51,47.56,18300.0,42.077,42.1301,42.077,42.1212,18300.0
2011-07-27 12:30:00,47.57,47.58,47.49,47.51,44100.0,42.1301,42.1389,42.0592,42.077,44100.0
2011-07-27 12:35:00,47.51,47.56,47.49,47.54,28800.0,42.077,42.1212,42.0592,42.1035,28800.0
2011-07-27 12:40:00,47.55,47.56,47.53,47.55,62400.0,42.1124,42.1212,42.0947,42.1124,62400.0
2011-07-27 12:45:00,47.55,47.55,47.53,47.54,20000.0,42.1124,42.1124,42.0947,42.1035,20000.0
2011-07-27 12:50:00,47.54,47.58,47.51,47.56,20800.0,42.1035,42.1389,42.077,42.1212,20800.0
2011-07-27 12:55:00,47.55,47.57,47.5,47.5,16300.0,42.1124,42.1301,42.0681,42.0681,16300.0
2011-07-27 13:00:00,47.51,47.57,47.51,47.55,16300.0,42.077,42.1301,42.077,42.1124,16300.0
2011-07-27 13:05:00,47.56,47.58,47.53,47.58,72500.0,42.1212,42.1389,42.0947,42.1389,72500.0
2011-07-27 13:10:00,47.58,47.59,47.55,47.55,22100.0,42.1389,42.1478,42.1124,42.1124,22100.0
2011-07-27 13:15:00,47.55,47.58,47.51,47.55,18000.0,42.1124,42.1389,42.077,42.1124,18000.0
2011-07-27 13:20:00,47.57,47.58,47.48,47.49,18800.0,42.1301,42.1389,42.0504,42.0592,18800.0
2011-07-27 13:25:00,47.5,47.54,47.5,47.54,8500.0,42.0681,42.1035,42.0681,42.1035,8500.0
2011-07-27 13:30:00,47.54,47.56,47.52,47.55,15900.0,42.1035,42.1212,42.0858,42.1124,15900.0
2011-07-27 13:35:00,47.55,47.56,47.5,47.51,10000.0,42.1124,42.1212,42.0681,42.077,10000.0
2011-07-27 13:40:00,47.51,47.56,47.51,47.55,19000.0,42.077,42.1212,42.077,42.1124,19000.0
2011-07-27 13:45:00,47.55,47.56,47.53,47.53,24000.0,42.1124,42.1212,42.0947,42.0947,24000.0
2011-07-27 13:50:00,47.54,47.55,47.53,47.53,39300.0,42.1035,42.1124,42.0947,42.0947,39300.0
2011-07-27 13:55:00,47.52,47.52,47.49,47.51,17500.0,42.0858,42.0858,42.0592,42.077,17500.0
2011-07-27 14:00:00,47.52,47.54,47.44,47.52,27300.0,42.0858,42.1035,42.015,42.0858,27300.0
2011-07-27 14:05:00,47.51,47.52,47.48,47.51,25800.0,42.077,42.0858,42.0504,42.077,25800.0
2011-07-27 14:10:00,47.51,47.51,47.46,47.46,24000.0,42.077,42.077,42.0327,42.0327,24000.0
2011-07-27 14:15:00,47.46,47.49,47.45,47.46,41900.0,42.0327,42.0592,42.0238,42.0327,41900.0
2011-07-27 14:20:00,47.45,47.46,47.4,47.43,42600.0,42.0238,42.0327,41.9795,42.0061,42600.0
2011-07-27 14:25:00,47.42,47.44,47.34,47.39,27900.0,41.9972,42.015,41.9264,41.9707,27900.0
2011-07-27 14:30:00,47.39,47.39,47.32,47.38,44000.0,41.9707,41.9707,41.9087,41.9618,44000.0
2011-07-27 14:35:00,47.38,47.42,47.31,47.42,66700.0,41.9618,41.9972,41.8998,41.9972,66700.0
2011-07-27 14:40:00,47.41,47.42,47.32,47.34,28600.0,41.9884,41.9972,41.9087,41.9264,28600.0
2011-07-27 14:45:00,47.34,47.44,47.34,47.44,22700.0,41.9264,42.015,41.9264,42.015,22700.0
2011-07-27 14:50:00,47.44,47.45,47.43,47.43,44300.0,42.015,42.0238,42.0061,42.0061,44300.0
2011-07-27 14:55:00,47.43,47.47,47.37,47.46,64300.0,42.0061,42.0415,41.953,42.0327,64300.0
2011-07-27 15:00:00,47.46,47.48,47.42,47.42,34400.0,42.0327,42.0504,41.9972,41.9972,34400.0
2011-07-27 15:05:00,47.43,47.43,47.34,47.37,26100.0,42.0061,42.0061,41.9264,41.953,26100.0
2011-07-27 15:10:00,47.36,47.44,47.3,47.43,82000.0,41.9441,42.015,41.891,42.0061,82000.0
2011-07-27 15:15:00,47.43,47.47,47.38,47.41,104600.0,42.0061,42.0415,41.9618,41.9884,104600.0
2011-07-27 15:20:00,47.41,47.43,47.32,47.35,70900.0,41.9884,42.0061,41.9087,41.9352,70900.0
2011-07-27 15:25:00,47.35,47.43,47.35,47.42,39000.0,41.9352,42.0061,41.9352,41.9972,39000.0
2011-07-27 15:30:00,47.42,47.42,47.34,47.4,50400.0,41.9972,41.9972,41.9264,41.9795,50400.0
2011-07-27 15:35:00,47.4,47.41,47.34,47.39,56000.0,41.9795,41.9884,41.9264,41.9707,56000.0
2011-07-27 15:40:00,47.38,47.39,47.32,47.35,67600.0,41.9618,41.9707,41.9087,41.9352,67600.0
2011-07-27 15:45:00,47.34,47.34,47.25,47.28,91800.0,41.9264,41.9264,41.8467,41.8733,91800.0
2011-07-27 15:50:00,47.27,47.29,47.16,47.27,203700.0,41.8644,41.8821,41.767,41.8644,203700.0
2011-07-27 15:55:00,47.27,47.32,47.25,47.25,145000.0,41.8644,41.9087,41.8467,41.8467,145000.0
2011-07-28 09:30:00,47.11,47.33,47.11,47.18,32800.0,41.7227,41.9175,41.7227,41.7847,32800.0
2011-07-28 09:35:00,47.19,47.21,47.03,47.04,13800.0,41.7935,41.8113,41.6518,41.6607,13800.0
2011-07-28 09:40:00,47.04,47.04,46.97,46.97,15500.0,41.6607,41.6607,41.5987,41.5987,15500.0
2011-07-28 09:45:00,46.99,47.1,46.92,47.03,35400.0,41.6164,41.7138,41.5544,41.6518,35400.0
2011-07-28 09:50:00,47.02,47.19,47.02,47.14,79300.0,41.643,41.7935,41.643,41.7493,79300.0
2011-07-28 09:55:00,47.14,47.17,47.08,47.17,34000.0,41.7493,41.7758,41.6961,41.7758,34000.0
2011-07-28 10:00:00,47.17,47.23,47.06,47.19,45000.0,41.7758,41.829,41.6784,41.7935,45000.0
2011-07-28 10:05:00,47.18,47.32,47.17,47.32,26100.0,41.7847,41.9087,41.7758,41.9087,26100.0
2011-07-28 10:10:00,47.32,47.41,47.3,47.31,39800.0,41.9087,41.9884,41.891,41.8998,39800.0
2011-07-28 10:15:00,47.3,47.38,47.28,47.34,26200.0,41.891,41.9618,41.8733,41.9264,26200.0
2011-07-28 10:20:00,47.33,47.35,47.26,47.29,12200.0,41.9175,41.9352,41.8555,41.8821,12200.0
2011-07-28 10:25:00,47.29,47.35,47.26,47.26,43500.0,41.8821,41.9352,41.8555,41.8555,43500.0
2011-07-28 10:30:00,47.25,47.32,47.25,47.27,14000.0,41.8467,41.9087,41.8467,41.8644,14000.0
2011-07-28 10:35:00,47.27,47.3,47.23,47.3,38100.0,41.8644,41.891,41.829,41.891,38100.0
2011-07-28 10:40:00,47.3,47.41,47.29,47.35,23100.0,41.891,41.9884,41.8821,41.9352,23100.0
2011-07-28 10:45:00,47.35,47.38,47.31,47.36,21700.0,41.9352,41.9618,41.8998,41.9441,21700.0
2011-07-28 10:50:00,47.36,47.41,47.34,47.37,10300.0,41.9441,41.9884,41.9264,41.953,10300.0
2011-07-28 10:55:00,47.37,47.38,47.32,47.36,12700.0,41.953,41.9618,41.9087,41.9441,12700.0
2011-07-28 11:00:00,47.35,47.45,47.34,47.42,14200.0,41.9352,42.0238,41.9264,41.9972,14200.0
2011-07-28 11:05:00,47.43,47.5,47.42,47.47,73600.0,42.0061,42.0681,41.9972,42.0415,73600.0
2011-07-28 11:10:00,47.47,47.47,47.42,47.46,9900.0,42.0415,42.0415,41.9972,42.0327,9900.0
2011-07-28 11:15:00,47.45,47.49,47.44,47.49,13000.0,42.0238,42.0592,42.015,42.0592,13000.0
2011-07-28 11:20:00,47.5,47.54,47.47,47.52,17000.0,42.0681,42.1035,42.0415,42.0858,17000.0
2011-07-28 11:25:00,47.52,47.59,47.52,47.55,29200.0,42.0858,42.1478,42.0858,42.1124,29200.0
2011-07-28 11:30:00,47.54,47.55,47.47,47.47,38900.0,42.1035,42.1124,42.0415,42.0415,38900.0
2011-07-28 11:35:00,47.46,47.46,47.41,47.45,11800.0,42.0327,42.0327,41.9884,42.0238,11800.0
2011-07-28 11:40:00,47.44,47.47,47.43,47.45,15000.0,42.015,42.0415,42.0061,42.0238,15000.0
2011-07-28 11:45:00,47.44,47.45,47.41,47.42,5500.0,42.015,42.0238,41.9884,41.9972,5500.0
2011-07-28 11:50:00,47.4,47.45,47.4,47.44,12100.0,41.9795,42.0238,41.9795,42.015,12100.0
2011-07-28 11:55:00,47.43,47.48,47.41,47.47,25500.0,42.0061,42.0504,41.9884,42.0415,25500.0
2011-07-28 12:00:00,47.47,47.51,47.44,47.48,22500.0,42.0415,42.077,42.015,42.0504,22500.0
2011-07-28 12:05:00,47.48,47.5,47.44,47.45,13100.0,42.0504,42.0681,42.015,42.0238,13100.0
2011-07-28 12:10:00,47.44,47.46,47.41,47.44,19600.0,42.015,42.0327,41.9884,42.015,19600.0
2011-07-28 12:15:00,47.43,47.43,47.34,47.35,34100.0,42.0061,42.0061,41.9264,41.9352,34100.0
2011-07-28 12:20:00,47.35,47.37,47.34,47.35,17900.0,41.9352,41.953,41.9264,41.9352,17900.0
2011-07-28 12:25:00,47.35,47.38,47.35,47.38,7800.0,41.9352,41.9618,41.9352,41.9618,7800.0
2011-07-28 12:30:00,47.38,47.41,47.36,47.4,8500.0,41.9618,41.9884,41.9441,41.9795,8500.0
2011-07-28 12:35:00,47.39,47.39,47.34,47.35,8600.0,41.9707,41.9707,41.9264,41.9352,8600.0
2011-07-28 12:40:00,47.35,47.4,47.33,47.37,25600.0,41.9352,41.9795,41.9175,41.953,25600.0
2011-07-28 12:45:00,47.37,47.37,47.35,47.35,10800.0,41.953,41.953,41.9352,41.9352,10800.0
2011-07-28 12:50:00,47.36,47.4,47.34,47.4,40000.0,41.9441,41.9795,41.9264,41.9795,40000.0
2011-07-28 12:55:00,47.41,47.42,47.38,47.4,18800.0,41.9884,41.9972,41.9618,41.9795,18800.0
2011-07-28 13:00:00,47.4,47.41,47.36,47.4,25300.0,41.9795,41.9884,41.9441,41.9795,25300.0
2011-07-28 13:05:00,47.4,47.42,47.38,47.39,33300.0,41.9795,41.9972,41.9618,41.9707,33300.0
2011-07-28 13:10:00,47.39,47.47,47.38,47.43,23000.0,41.9707,42.0415,41.9618,42.0061,23000.0
2011-07-28 13:15:00,47.42,47.46,47.39,47.4,16200.0,41.9972,42.0327,41.9707,41.9795,16200.0
2011-07-28 13:20:00,47.4,47.41,47.34,47.34,10300.0,41.9795,41.9884,41.9264,41.9264,10300.0
2011-07-28 13:25:00,47.34,47.41,47.34,47.39,8600.0,41.9264,41.9884,41.9264,41.9707,8600.0
2011-07-28 13:30:00,47.38,47.46,47.37,47.46,48600.0,41.9618,42.0327,41.953,42.0327,48600.0
2011-07-28 13:35:00,47.46,47.51,47.46,47.51,29300.0,42.0327,42.077,42.0327,42.077,29300.0
2011-07-28 13:40:00,47.51,47.51,47.44,47.44,29800.0,42.077,42.077,42.015,42.015,29800.0
2011-07-28 13:45:00,47.45,47.47,47.37,47.4,27800.0,42.0238,42.0415,41.953,41.9795,27800.0
2011-07-28 13:50:00,47.4,47.44,47.39,47.41,18400.0,41.9795,42.015,41.9707,41.9884,18400.0
2011-07-28 13:55:00,47.4,47.43,47.38,47.4,19800.0,41.9795,42.0061,41.9618,41.9795,19800.0
2011-07-28 14:00:00,47.4,47.43,47.39,47.39,11500.0,41.9795,42.0061,41.9707,41.9707,11500.0
2011-07-28 14:05:00,47.4,47.4,47.36,47.36,37900.0,41.9795,41.9795,41.9441,41.9441,37900.0
2011-07-28 14:10:00,47.36,47.38,47.28,47.37,39200.0,41.9441,41.9618,41.8733,41.953,39200.0
2011-07-28 14:15:00,47.37,47.42,47.37,47.37,21400.0,41.953,41.9972,41.953,41.953,21400.0
2011-07-28 14:20:00,47.37,47.4,47.34,47.34,16900.0,41.953,41.9795,41.9264,41.9264,16900.0
2011-07-28 14:25:00,47.33,47.33,47.27,47.28,16800.0,41.9175,41.9175,41.8644,41.8733,16800.0
2011-07-28 14:30:00,47.28,47.33,47.27,47.31,25100.0,41.8733,41.9175,41.8644,41.8998,25100.0
2011-07-28 14:35:00,47.32,47.32,47.26,47.27,28600.0,41.9087,41.9087,41.8555,41.8644,28600.0
2011-07-28 14:40:00,47.27,47.38,47.27,47.36,25300.0,41.8644,41.9618,41.8644,41.9441,25300.0
2011-07-28 14:45:00,47.37,47.43,47.36,47.43,28900.0,41.953,42.0061,41.9441,42.0061,28900.0
2011-07-28 14:50:00,47.42,47.48,47.41,47.46,27800.0,41.9972,42.0504,41.9884,42.0327,27800.0
2011-07-28 14:55:00,47.46,47.46,47.39,47.41,20500.0,42.0327,42.0327,41.9707,41.9884,20500.0
2011-07-28 15:00:00,47.42,47.42,47.34,47.34,21200.0,41.9972,41.9972,41.9264,41.9264,21200.0
2011-07-28 15:05:00,47.35,47.41,47.32,47.38,32700.0,41.9352,41.9884,41.9087,41.9618,32700.0
2011-07-28 15:10:00,47.38,47.41,47.37,47.39,28700.0,41.9618,41.9884,41.953,41.9707,28700.0
2011-07-28 15:15:00,47.39,47.39,47.33,47.38,16700.0,41.9707,41.9707,41.9175,41.9618,16700.0
2011-07-28 15:20:00,47.38,47.39,47.32,47.32,24300.0,41.9618,41.9707,41.9087,41.9087,24300.0
2011-07-28 15:25:00,47.31,47.36,47.27,47.27,25200.0,41.8998,41.9441,41.8644,41.8644,25200.0
2011-07-28 15:30:00,47.28,47.29,47.2,47.21,38500.0,41.8733,41.8821,41.8024,41.8113,38500.0
2011-07-28 15:35:00,47.21,47.28,47.18,47.2,52400.0,41.8113,41.8733,41.7847,41.8024,52400.0
2011-07-28 15:40:00,47.19,47.21,47.1,47.11,67200.0,41.7935,41.8113,41.7138,41.7227,67200.0
2011-07-28 15:45:00,47.11,47.18,47.08,47.17,60900.0,41.7227,41.7847,41.6961,41.7758,60900.0
2011-07-28 15:50:00,47.16,47.21,47.13,47.19,99500.0,41.767,41.8113,41.7404,41.7935,99500.0
2011-07-28 15:55:00,47.2,47.2,47.13,47.16,78200.0,41.8024,41.8024,41.7404,41.767,78200.0
2011-07-29 09:30:00,46.83,46.9,46.53,46.68,38600.0,41.4747,41.5367,41.209,41.3419,38600.0
2011-07-29 09:35:00,46.67,46.71,46.45,46.48,27000.0,41.333,41.3684,41.1382,41.1647,27000.0
2011-07-29 09:40:00,46.46,46.57,46.41,46.43,19400.0,41.147,41.2444,41.1027,41.1205,19400.0
2011-07-29 09:45:00,46.45,46.6,46.36,46.59,56300.0,41.1382,41.271,41.0585,41.2622,56300.0
2011-07-29 09:50:00,46.58,46.6,46.37,46.55,30600.0,41.2533,41.271,41.0673,41.2267,30600.0
2011-07-29 09:55:00,46.54,46.74,46.54,46.69,26300.0,41.2179,41.395,41.2179,41.3507,26300.0
2011-07-29 10:00:00,46.68,46.73,46.48,46.52,90100.0,41.3419,41.3861,41.1647,41.2002,90100.0
2011-07-29 10:05:00,46.52,46.59,46.49,46.49,79800.0,41.2002,41.2622,41.1736,41.1736,79800.0
2011-07-29 10:10:00,46.48,46.53,46.44,46.48,44900.0,41.1647,41.209,41.1293,41.1647,44900.0
2011-07-29 10:15:00,46.48,46.51,46.41,46.47,157700.0,41.1647,41.1913,41.1027,41.1559,157700.0
2011-07-29 10:20:00,46.48,46.58,46.46,46.54,68100.0,41.1647,41.2533,41.147,41.2179,68100.0
2011-07-29 10:25:00,46.54,46.56,46.46,46.5,56000.0,41.2179,41.2356,41.147,41.1824,56000.0
2011-07-29 10:30:00,46.5,46.57,46.48,46.55,146800.0,41.1824,41.2444,41.1647,41.2267,146800.0
2011-07-29 10:35:00,46.55,46.6,46.46,46.55,66900.0,41.2267,41.271,41.147,41.2267,66900.0
2011-07-29 10:40:00,46.55,46.64,46.5,46.6,51300.0,41.2267,41.3064,41.1824,41.271,51300.0
2011-07-29 10:45:00,46.61,46.75,46.55,46.75,62400.0,41.2799,41.4039,41.2267,41.4039,62400.0
2011-07-29 10:50:00,46.76,46.84,46.7,46.75,119500.0,41.4127,41.4836,41.3596,41.4039,119500.0
2011-07-29 10:55:00,46.74,46.87,46.72,46.8,61300.0,41.395,41.5101,41.3773,41.4481,61300.0
2011-07-29 11:00:00,46.8,46.81,46.73,46.78,36800.0,41.4481,41.457,41.3861,41.4304,36800.0
2011-07-29 11:05:00,46.77,46.85,46.74,46.81,100300.0,41.4216,41.4924,41.395,41.457,100300.0
2011-07-29 11:10:00,46.81,46.85,46.76,46.76,49200.0,41.457,41.4924,41.4127,41.4127,49200.0
2011-07-29 11:15:00,46.77,46.82,46.75,46.82,98000.0,41.4216,41.4659,41.4039,41.4659,98000.0
2011-07-29 11:20:00,46.82,46.86,46.8,46.81,57600.0,41.4659,41.5013,41.4481,41.457,57600.0
2011-07-29 11:25:00,46.81,46.85,46.78,46.83,66100.0,41.457,41.4924,41.4304,41.4747,66100.0
2011-07-29 11:30:00,46.84,46.85,46.78,46.79,70900.0,41.4836,41.4924,41.4304,41.4393,70900.0
2011-07-29 11:35:00,46.78,46.8,46.73,46.75,59200.0,41.4304,41.4481,41.3861,41.4039,59200.0
2011-07-29 11:40:00,46.74,46.8,46.73,46.78,20500.0,41.395,41.4481,41.3861,41.4304,20500.0
2011-07-29 11:45:00,46.77,46.8,46.77,46.78,42100.0,41.4216,41.4481,41.4216,41.4304,42100.0
2011-07-29 11:50:00,46.78,46.85,46.78,46.85,76000.0,41.4304,41.4924,41.4304,41.4924,76000.0
2011-07-29 11:55:00,46.85,46.85,46.83,46.83,18800.0,41.4924,41.4924,41.4747,41.4747,18800.0
2011-07-29 12:00:00,46.84,46.85,46.75,46.78,29100.0,41.4836,41.4924,41.4039,41.4304,29100.0
2011-07-29 12:05:00,46.79,46.8,46.74,46.8,18500.0,41.4393,41.4481,41.395,41.4481,18500.0
2011-07-29 12:10:00,46.8,46.8,46.72,46.73,28300.0,41.4481,41.4481,41.3773,41.3861,28300.0
2011-07-29 12:15:00,46.73,46.82,46.72,46.8,54800.0,41.3861,41.4659,41.3773,41.4481,54800.0
2011-07-29 12:20:00,46.79,46.83,46.77,46.82,21500.0,41.4393,41.4747,41.4216,41.4659,21500.0
2011-07-29 12:25:00,46.81,46.83,46.78,46.79,14500.0,41.457,41.4747,41.4304,41.4393,14500.0
2011-07-29 12:30:00,46.78,46.82,46.72,46.74,19500.0,41.4304,41.4659,41.3773,41.395,19500.0
2011-07-29 12:35:00,46.75,46.8,46.68,46.8,54900.0,41.4039,41.4481,41.3419,41.4481,54900.0
2011-07-29 12:40:00,46.79,46.82,46.79,46.81,45100.0,41.4393,41.4659,41.4393,41.457,45100.0
2011-07-29 12:45:00,46.81,46.81,46.73,46.73,16500.0,41.457,41.457,41.3861,41.3861,16500.0
2011-07-29 12:50:00,46.73,46.78,46.73,46.75,27900.0,41.3861,41.4304,41.3861,41.4039,27900.0
2011-07-29 12:55:00,46.75,46.8,46.74,46.76,12100.0,41.4039,41.4481,41.395,41.4127,12100.0
2011-07-29 13:00:00,46.76,46.77,46.72,46.73,58600.0,41.4127,41.4216,41.3773,41.3861,58600.0
2011-07-29 13:05:00,46.74,46.76,46.71,46.75,89000.0,41.395,41.4127,41.3684,41.4039,89000.0
2011-07-29 13:10:00,46.76,46.77,46.74,46.75,45500.0,41.4127,41.4216,41.395,41.4039,45500.0
2011-07-29 13:15:00,46.75,46.76,46.74,46.74,15500.0,41.4039,41.4127,41.395,41.395,15500.0
2011-07-29 13:20:00,46.75,46.8,46.75,46.8,13500.0,41.4039,41.4481,41.4039,41.4481,13500.0
2011-07-29 13:25:00,46.81,46.82,46.8,46.82,13500.0,41.457,41.4659,41.4481,41.4659,13500.0
2011-07-29 13:30:00,46.82,46.82,46.78,46.82,16300.0,41.4659,41.4659,41.4304,41.4659,16300.0
2011-07-29 13:35:00,46.82,46.82,46.81,46.82,51600.0,41.4659,41.4659,41.457,41.4659,51600.0
2011-07-29 13:40:00,46.82,46.9,46.82,46.9,146800.0,41.4659,41.5367,41.4659,41.5367,146800.0
2011-07-29 13:45:00,46.9,46.95,46.89,46.94,60700.0,41.5367,41.581,41.5279,41.5721,60700.0
2011-07-29 13:50:00,46.93,46.95,46.89,46.91,40000.0,41.5633,41.581,41.5279,41.5456,40000.0
2011-07-29 13:55:00,46.9,46.95,46.9,46.94,17600.0,41.5367,41.581,41.5367,41.5721,17600.0
2011-07-29 14:00:00,46.94,46.97,46.9,46.95,54900.0,41.5721,41.5987,41.5367,41.581,54900.0
2011-07-29 14:05:00,46.95,47.04,46.94,47.01,46600.0,41.581,41.6607,41.5721,41.6341,46600.0
2011-07-29 14:10:00,47.0,47.01,46.94,46.95,44200.0,41.6253,41.6341,41.5721,41.581,44200.0
2011-07-29 14:15:00,46.94,46.94,46.89,46.91,22000.0,41.5721,41.5721,41.5279,41.5456,22000.0
2011-07-29 14:20:00,46.9,46.95,46.87,46.95,25600.0,41.5367,41.581,41.5101,41.581,25600.0
2011-07-29 14:25:00,46.94,46.95,46.89,46.91,17300.0,41.5721,41.581,41.5279,41.5456,17300.0
2011-07-29 14:30:00,46.91,46.95,46.89,46.94,21800.0,41.5456,41.581,41.5279,41.5721,21800.0
2011-07-29 14:35:00,46.93,46.98,46.91,46.97,59100.0,41.5633,41.6076,41.5456,41.5987,59100.0
2011-07-29 14:40:00,46.98,47.0,46.95,46.96,34300.0,41.6076,41.6253,41.581,41.5898,34300.0
2011-07-29 14:45:00,46.96,47.0,46.95,47.0,33400.0,41.5898,41.6253,41.581,41.6253,33400.0
2011-07-29 14:50:00,47.0,47.02,46.98,47.01,84900.0,41.6253,41.643,41.6076,41.6341,84900.0
2011-07-29 14:55:00,47.01,47.03,46.98,47.0,42300.0,41.6341,41.6518,41.6076,41.6253,42300.0
2011-07-29 15:00:00,46.99,46.99,46.91,46.96,19600.0,41.6164,41.6164,41.5456,41.5898,19600.0
2011-07-29 15:05:00,46.97,47.0,46.96,47.0,10500.0,41.5987,41.6253,41.5898,41.6253,10500.0
2011-07-29 15:10:00,47.0,47.0,46.94,46.95,22700.0,41.6253,41.6253,41.5721,41.581,22700.0
2011-07-29 15:15:00,46.96,47.0,46.91,46.92,31400.0,41.5898,41.6253,41.5456,41.5544,31400.0
2011-07-29 15:20:00,46.94,46.94,46.85,46.87,15800.0,41.5721,41.5721,41.4924,41.5101,15800.0
2011-07-29 15:25:00,46.86,46.86,46.77,46.81,24400.0,41.5013,41.5013,41.4216,41.457,24400.0
2011-07-29 15:30:00,46.8,46.85,46.79,46.85,44200.0,41.4481,41.4924,41.4393,41.4924,44200.0
2011-07-29 15:35:00,46.85,46.87,46.83,46.86,20100.0,41.4924,41.5101,41.4747,41.5013,20100.0
2011-07-29 15:40:00,46.87,46.89,46.82,46.86,41100.0,41.5101,41.5279,41.4659,41.5013,41100.0
2011-07-29 15:45:00,46.85,46.85,46.7,46.74,78400.0,41.4924,41.4924,41.3596,41.395,78400.0
2011-07-29 15:50:00,46.73,46.76,46.7,46.76,66400.0,41.3861,41.4127,41.3596,41.4127,66400.0
2011-07-29 15:55:00,46.76,46.83,46.7,46.7,89400.0,41.4127,41.4747,41.3596,41.3596,89400.0
2011-08-01 09:30:00,46.98,47.13,46.95,46.98,47400.0,41.6076,41.7404,41.581,41.6076,47400.0
2011-08-01 09:35:00,46.98,47.0,46.83,46.88,18800.0,41.6076,41.6253,41.4747,41.519,18800.0
2011-08-01 09:40:00,46.86,46.86,46.74,46.83,18500.0,41.5013,41.5013,41.395,41.4747,18500.0
2011-08-01 09:45:00,46.84,46.88,46.66,46.72,54900.0,41.4836,41.519,41.3242,41.3773,54900.0
2011-08-01 09:50:00,46.72,46.72,46.57,46.63,30300.0,41.3773,41.3773,41.2444,41.2976,30300.0
2011-08-01 09:55:00,46.62,46.7,46.62,46.64,11200.0,41.2887,41.3596,41.2887,41.3064,11200.0
2011-08-01 10:00:00,46.65,46.65,46.11,46.19,97600.0,41.3153,41.3153,40.837,40.9079,97600.0
2011-08-01 10:05:00,46.2,46.38,46.13,46.35,46100.0,40.9168,41.0762,40.8548,41.0496,46100.0
2011-08-01 10:10:00,46.35,46.37,46.22,46.25,45100.0,41.0496,41.0673,40.9345,40.961,45100.0
2011-08-01 10:15:00,46.24,46.41,46.24,46.37,43100.0,40.9522,41.1027,40.9522,41.0673,43100.0
2011-08-01 10:20:00,46.37,46.42,46.3,46.33,39300.0,41.0673,41.1116,41.0053,41.0319,39300.0
2011-08-01 10:25:00,46.31,46.38,46.28,46.31,45300.0,41.0142,41.0762,40.9876,41.0142,45300.0
2011-08-01 10:30:00,46.31,46.32,46.2,46.29,51900.0,41.0142,41.023,40.9168,40.9965,51900.0
2011-08-01 10:35:00,46.29,46.38,46.29,46.34,27600.0,40.9965,41.0762,40.9965,41.0407,27600.0
2011-08-01 10:40:00,46.35,46.37,46.25,46.28,34500.0,41.0496,41.0673,40.961,40.9876,34500.0
2011-08-01 10:45:00,46.29,46.4,46.29,46.33,35300.0,40.9965,41.0939,40.9965,41.0319,35300.0
2011-08-01 10:50:00,46.34,46.36,46.29,46.3,24500.0,41.0407,41.0585,40.9965,41.0053,24500.0
2011-08-01 10:55:00,46.29,46.29,46.2,46.24,30300.0,40.9965,40.9965,40.9168,40.9522,30300.0
2011-08-01 11:00:00,46.23,46.24,46.06,46.08,32600.0,40.9433,40.9522,40.7928,40.8105,32600.0
2011-08-01 11:05:00,46.08,46.1,45.99,46.1,72300.0,40.8105,40.8282,40.7308,40.8282,72300.0
2011-08-01 11:10:00,46.09,46.1,45.98,46.07,31000.0,40.8193,40.8282,40.7219,40.8016,31000.0
2011-08-01 11:15:00,46.06,46.06,45.99,45.99,24900.0,40.7928,40.7928,40.7308,40.7308,24900.0
2011-08-01 11:20:00,45.99,46.08,45.99,46.03,19200.0,40.7308,40.8105,40.7308,40.7662,19200.0
2011-08-01 11:25:00,46.03,46.09,46.02,46.09,22500.0,40.7662,40.8193,40.7573,40.8193,22500.0
2011-08-01 11:30:00,46.1,46.12,45.96,45.99,33200.0,40.8282,40.8459,40.7042,40.7308,33200.0
2011-08-01 11:35:00,45.98,46.0,45.76,45.84,75300.0,40.7219,40.7396,40.5271,40.5979,75300.0
2011-08-01 11:40:00,45.83,45.84,45.71,45.75,33900.0,40.5891,40.5979,40.4828,40.5182,33900.0
2011-08-01 11:45:00,45.74,45.77,45.66,45.72,41400.0,40.5094,40.5359,40.4385,40.4916,41400.0
2011-08-01 11:50:00,45.72,45.76,45.68,45.68,36000.0,40.4916,40.5271,40.4562,40.4562,36000.0
2011-08-01 11:55:00,45.69,45.72,45.63,45.67,64200.0,40.4651,40.4916,40.4119,40.4474,64200.0
2011-08-01 12:00:00,45.67,45.72,45.65,45.71,38900.0,40.4474,40.4916,40.4297,40.4828,38900.0
2011-08-01 12:05:00,45.7,45.71,45.57,45.59,79300.0,40.4739,40.4828,40.3588,40.3765,79300.0
2011-08-01 12:10:00,45.6,45.6,45.52,45.54,48200.0,40.3854,40.3854,40.3145,40.3322,48200.0
2011-08-01 12:15:00,45.53,45.54,45.44,45.47,64500.0,40.3234,40.3322,40.2437,40.2702,64500.0
2011-08-01 12:20:00,45.47,45.5,45.41,45.44,49200.0,40.2702,40.2968,40.2171,40.2437,49200.0
2011-08-01 12:25:00,45.45,45.59,45.45,45.58,21600.0,40.2525,40.3765,40.2525,40.3677,21600.0
2011-08-01 12:30:00,45.59,45.63,45.59,45.63,19000.0,40.3765,40.4119,40.3765,40.4119,19000.0
2011-08-01 12:35:00,45.62,45.67,45.62,45.66,15500.0,40.4031,40.4474,40.4031,40.4385,15500.0
2011-08-01 12:40:00,45.67,45.68,45.55,45.55,29700.0,40.4474,40.4562,40.3411,40.3411,29700.0
2011-08-01 12:45:00,45.55,45.6,45.52,45.59,37900.0,40.3411,40.3854,40.3145,40.3765,37900.0
2011-08-01 12:50:00,45.58,45.69,45.57,45.67,14900.0,40.3677,40.4651,40.3588,40.4474,14900.0
2011-08-01 12:55:00,45.68,45.7,45.62,45.65,11200.0,40.4562,40.4739,40.4031,40.4297,11200.0
2011-08-01 13:00:00,45.64,45.69,45.63,45.66,23300.0,40.4208,40.4651,40.4119,40.4385,23300.0
2011-08-01 13:05:00,45.66,45.66,45.55,45.56,29900.0,40.4385,40.4385,40.3411,40.3499,29900.0
2011-08-01 13:10:00,45.57,45.58,45.55,45.57,11700.0,40.3588,40.3677,40.3411,40.3588,11700.0
2011-08-01 13:15:00,45.57,45.67,45.53,45.66,15600.0,40.3588,40.4474,40.3234,40.4385,15600.0
2011-08-01 13:20:00,45.66,45.7,45.66,45.67,13300.0,40.4385,40.4739,40.4385,40.4474,13300.0
2011-08-01 13:25:00,45.68,45.72,45.65,45.66,10700.0,40.4562,40.4916,40.4297,40.4385,10700.0
2011-08-01 13:30:00,45.66,45.7,45.66,45.69,10100.0,40.4385,40.4739,40.4385,40.4651,10100.0
2011-08-01 13:35:00,45.7,45.74,45.69,45.71,15800.0,40.4739,40.5094,40.4651,40.4828,15800.0
2011-08-01 13:40:00,45.71,45.76,45.71,45.76,13100.0,40.4828,40.5271,40.4828,40.5271,13100.0
2011-08-01 13:45:00,45.75,45.77,45.72,45.72,8600.0,40.5182,40.5359,40.4916,40.4916,8600.0
2011-08-01 13:50:00,45.72,45.79,45.72,45.76,9500.0,40.4916,40.5536,40.4916,40.5271,9500.0
2011-08-01 13:55:00,45.76,45.8,45.74,45.79,9800.0,40.5271,40.5625,40.5094,40.5536,9800.0
2011-08-01 14:00:00,45.79,45.8,45.75,45.75,31400.0,40.5536,40.5625,40.5182,40.5182,31400.0
2011-08-01 14:05:00,45.74,45.75,45.7,45.7,21900.0,40.5094,40.5182,40.4739,40.4739,21900.0
2011-08-01 14:10:00,45.69,45.69,45.63,45.63,21200.0,40.4651,40.4651,40.4119,40.4119,21200.0
2011-08-01 14:15:00,45.63,45.7,45.61,45.68,22500.0,40.4119,40.4739,40.3942,40.4562,22500.0
2011-08-01 14:20:00,45.69,45.69,45.59,45.6,12500.0,40.4651,40.4651,40.3765,40.3854,12500.0
2011-08-01 14:25:00,45.61,45.62,45.56,45.59,14500.0,40.3942,40.4031,40.3499,40.3765,14500.0
2011-08-01 14:30:00,45.59,45.68,45.57,45.67,14100.0,40.3765,40.4562,40.3588,40.4474,14100.0
2011-08-01 14:35:00,45.67,45.72,45.65,45.72,25100.0,40.4474,40.4916,40.4297,40.4916,25100.0
2011-08-01 14:40:00,45.71,45.78,45.71,45.77,35600.0,40.4828,40.5448,40.4828,40.5359,35600.0
2011-08-01 14:45:00,45.76,45.86,45.76,45.81,24700.0,40.5271,40.6156,40.5271,40.5714,24700.0
2011-08-01 14:50:00,45.81,45.9,45.8,45.89,18300.0,40.5714,40.6511,40.5625,40.6422,18300.0
2011-08-01 14:55:00,45.89,45.96,45.89,45.92,19800.0,40.6422,40.7042,40.6422,40.6688,19800.0
2011-08-01 15:00:00,45.92,46.03,45.92,45.99,25700.0,40.6688,40.7662,40.6688,40.7308,25700.0
2011-08-01 15:05:00,46.0,46.0,45.94,45.97,49900.0,40.7396,40.7396,40.6865,40.7131,49900.0
2011-08-01 15:10:00,45.98,46.01,45.94,46.0,45300.0,40.7219,40.7485,40.6865,40.7396,45300.0
2011-08-01 15:15:00,46.01,46.04,45.98,46.03,81800.0,40.7485,40.7751,40.7219,40.7662,81800.0
2011-08-01 15:20:00,46.05,46.09,46.04,46.06,48000.0,40.7839,40.8193,40.7751,40.7928,48000.0
2011-08-01 15:25:00,46.06,46.14,46.06,46.13,59500.0,40.7928,40.8636,40.7928,40.8548,59500.0
2011-08-01 15:30:00,46.14,46.14,46.03,46.06,60100.0,40.8636,40.8636,40.7662,40.7928,60100.0
2011-08-01 15:35:00,46.06,46.2,45.99,46.19,60200.0,40.7928,40.9168,40.7308,40.9079,60200.0
2011-08-01 15:40:00,46.2,46.22,46.12,46.14,126700.0,40.9168,40.9345,40.8459,40.8636,126700.0
2011-08-01 15:45:00,46.14,46.2,46.14,46.16,90200.0,40.8636,40.9168,40.8636,40.8813,90200.0
2011-08-01 15:50:00,46.16,46.17,46.02,46.06,146700.0,40.8813,40.8902,40.7573,40.7928,146700.0
2011-08-01 15:55:00,46.06,46.15,46.04,46.11,116100.0,40.7928,40.8725,40.7751,40.837,116100.0
2011-08-02 09:30:00,45.8,45.82,45.61,45.77,50800.0,40.5625,40.5802,40.3942,40.5359,50800.0
2011-08-02 09:35:00,45.78,45.98,45.78,45.97,15000.0,40.5448,40.7219,40.5448,40.7131,15000.0
2011-08-02 09:40:00,45.98,46.06,45.95,45.96,10100.0,40.7219,40.7928,40.6953,40.7042,10100.0
2011-08-02 09:45:00,45.97,46.1,45.97,46.03,22900.0,40.7131,40.8282,40.7131,40.7662,22900.0
2011-08-02 09:50:00,46.04,46.13,45.95,45.99,20600.0,40.7751,40.8548,40.6953,40.7308,20600.0
2011-08-02 09:55:00,45.99,46.09,45.95,46.04,33600.0,40.7308,40.8193,40.6953,40.7751,33600.0
2011-08-02 10:00:00,46.06,46.21,46.06,46.2,35100.0,40.7928,40.9256,40.7928,40.9168,35100.0
2011-08-02 10:05:00,46.18,46.22,46.16,46.2,33600.0,40.899,40.9345,40.8813,40.9168,33600.0
2011-08-02 10:10:00,46.2,46.28,46.17,46.27,37900.0,40.9168,40.9876,40.8902,40.9788,37900.0
2011-08-02 10:15:00,46.27,46.29,46.2,46.25,71700.0,40.9788,40.9965,40.9168,40.961,71700.0
2011-08-02 10:20:00,46.25,46.33,46.23,46.33,47500.0,40.961,41.0319,40.9433,41.0319,47500.0
2011-08-02 10:25:00,46.33,46.35,46.21,46.25,47700.0,41.0319,41.0496,40.9256,40.961,47700.0
2011-08-02 10:30:00,46.25,46.28,46.22,46.24,69600.0,40.961,40.9876,40.9345,40.9522,69600.0
2011-08-02 10:35:00,46.25,46.34,46.25,46.31,79600.0,40.961,41.0407,40.961,41.0142,79600.0
2011-08-02 10:40:00,46.3,46.32,46.27,46.31,41800.0,41.0053,41.023,40.9788,41.0142,41800.0
2011-08-02 10:45:00,46.31,46.34,46.3,46.32,32500.0,41.0142,41.0407,41.0053,41.023,32500.0
2011-08-02 10:50:00,46.31,46.31,46.14,46.16,32100.0,41.0142,41.0142,40.8636,40.8813,32100.0
2011-08-02 10:55:00,46.17,46.19,46.14,46.16,38800.0,40.8902,40.9079,40.8636,40.8813,38800.0
2011-08-02 11:00:00,46.17,46.18,46.12,46.18,52300.0,40.8902,40.899,40.8459,40.899,52300.0
2011-08-02 11:05:00,46.18,46.24,46.14,46.17,64200.0,40.899,40.9522,40.8636,40.8902,64200.0
2011-08-02 11:10:00,46.16,46.17,46.03,46.1,95200.0,40.8813,40.8902,40.7662,40.8282,95200.0
2011-08-02 11:15:00,46.11,46.2,46.11,46.14,44400.0,40.837,40.9168,40.837,40.8636,44400.0
2011-08-02 11:20:00,46.14,46.19,46.09,46.11,36200.0,40.8636,40.9079,40.8193,40.837,36200.0
2011-08-02 11:25:00,46.11,46.14,46.09,46.1,24500.0,40.837,40.8636,40.8193,40.8282,24500.0
2011-08-02 11:30:00,46.09,46.12,46.04,46.05,37200.0,40.8193,40.8459,40.7751,40.7839,37200.0
2011-08-02 11:35:00,46.06,46.12,46.06,46.08,28600.0,40.7928,40.8459,40.7928,40.8105,28600.0
2011-08-02 11:40:00,46.07,46.07,46.0,46.03,16100.0,40.8016,40.8016,40.7396,40.7662,16100.0
2011-08-02 11:45:00,46.02,46.04,45.99,46.03,25100.0,40.7573,40.7751,40.7308,40.7662,25100.0
2011-08-02 11:50:00,46.03,46.1,46.02,46.07,17800.0,40.7662,40.8282,40.7573,40.8016,17800.0
2011-08-02 11:55:00,46.07,46.12,46.05,46.12,23300.0,40.8016,40.8459,40.7839,40.8459,23300.0
2011-08-02 12:00:00,46.13,46.16,46.09,46.09,20300.0,40.8548,40.8813,40.8193,40.8193,20300.0
2011-08-02 12:05:00,46.1,46.13,46.09,46.12,18900.0,40.8282,40.8548,40.8193,40.8459,18900.0
2011-08-02 12:10:00,46.12,46.12,46.08,46.11,22200.0,40.8459,40.8459,40.8105,40.837,22200.0
2011-08-02 12:15:00,46.13,46.17,46.1,46.15,19200.0,40.8548,40.8902,40.8282,40.8725,19200.0
2011-08-02 12:20:00,46.15,46.19,46.13,46.15,19600.0,40.8725,40.9079,40.8548,40.8725,19600.0
2011-08-02 12:25:00,46.14,46.16,46.14,46.15,5500.0,40.8636,40.8813,40.8636,40.8725,5500.0
2011-08-02 12:30:00,46.16,46.17,46.06,46.1,39000.0,40.8813,40.8902,40.7928,40.8282,39000.0
2011-08-02 12:35:00,46.09,46.1,45.95,46.02,21500.0,40.8193,40.8282,40.6953,40.7573,21500.0
2011-08-02 12:40:00,46.03,46.1,46.0,46.0,13000.0,40.7662,40.8282,40.7396,40.7396,13000.0
2011-08-02 12:45:00,46.01,46.01,45.73,45.85,69600.0,40.7485,40.7485,40.5005,40.6068,69600.0
2011-08-02 12:50:00,45.84,45.85,45.72,45.72,20400.0,40.5979,40.6068,40.4916,40.4916,20400.0
2011-08-02 12:55:00,45.73,45.81,45.72,45.78,20400.0,40.5005,40.5714,40.4916,40.5448,20400.0
2011-08-02 13:00:00,45.78,45.85,45.77,45.78,13400.0,40.5448,40.6068,40.5359,40.5448,13400.0
2011-08-02 13:05:00,45.78,45.81,45.7,45.81,18500.0,40.5448,40.5714,40.4739,40.5714,18500.0
2011-08-02 13:10:00,45.8,45.81,45.71,45.72,22400.0,40.5625,40.5714,40.4828,40.4916,22400.0
2011-08-02 13:15:00,45.73,45.84,45.73,45.82,20000.0,40.5005,40.5979,40.5005,40.5802,20000.0
2011-08-02 13:20:00,45.82,45.87,45.81,45.85,31600.0,40.5802,40.6245,40.5714,40.6068,31600.0
2011-08-02 13:25:00,45.84,45.86,45.81,45.85,27200.0,40.5979,40.6156,40.5714,40.6068,27200.0
2011-08-02 13:30:00,45.83,45.87,45.83,45.86,25800.0,40.5891,40.6245,40.5891,40.6156,25800.0
2011-08-02 13:35:00,45.86,45.89,45.72,45.77,78600.0,40.6156,40.6422,40.4916,40.5359,78600.0
2011-08-02 13:40:00,45.77,45.8,45.72,45.75,10800.0,40.5359,40.5625,40.4916,40.5182,10800.0
2011-08-02 13:45:00,45.75,45.78,45.69,45.76,21700.0,40.5182,40.5448,40.4651,40.5271,21700.0
2011-08-02 13:50:00,45.76,45.78,45.72,45.75,27400.0,40.5271,40.5448,40.4916,40.5182,27400.0
2011-08-02 13:55:00,45.75,45.75,45.61,45.66,21600.0,40.5182,40.5182,40.3942,40.4385,21600.0
2011-08-02 14:00:00,45.66,45.72,45.65,45.7,21700.0,40.4385,40.4916,40.4297,40.4739,21700.0
2011-08-02 14:05:00,45.71,45.74,45.69,45.71,16300.0,40.4828,40.5094,40.4651,40.4828,16300.0
2011-08-02 14:10:00,45.71,45.77,45.71,45.75,19300.0,40.4828,40.5359,40.4828,40.5182,19300.0
2011-08-02 14:15:00,45.75,45.76,45.71,45.74,24800.0,40.5182,40.5271,40.4828,40.5094,24800.0
2011-08-02 14:20:00,45.75,45.77,45.69,45.7,16800.0,40.5182,40.5359,40.4651,40.4739,16800.0
2011-08-02 14:25:00,45.7,45.72,45.67,45.69,22900.0,40.4739,40.4916,40.4474,40.4651,22900.0
2011-08-02 14:30:00,45.7,45.7,45.62,45.65,26600.0,40.4739,40.4739,40.4031,40.4297,26600.0
2011-08-02 14:35:00,45.65,45.68,45.61,45.61,17200.0,40.4297,40.4562,40.3942,40.3942,17200.0
2011-08-02 14:40:00,45.61,45.63,45.54,45.58,21000.0,40.3942,40.4119,40.3322,40.3677,21000.0
2011-08-02 14:45:00,45.58,45.63,45.57,45.62,23300.0,40.3677,40.4119,40.3588,40.4031,23300.0
2011-08-02 14:50:00,45.62,45.67,45.6,45.67,18000.0,40.4031,40.4474,40.3854,40.4474,18000.0
2011-08-02 14:55:00,45.67,45.73,45.64,45.72,38900.0,40.4474,40.5005,40.4208,40.4916,38900.0
2011-08-02 15:00:00,45.72,45.72,45.64,45.66,34400.0,40.4916,40.4916,40.4208,40.4385,34400.0
2011-08-02 15:05:00,45.66,45.68,45.63,45.66,25900.0,40.4385,40.4562,40.4119,40.4385,25900.0
2011-08-02 15:10:00,45.66,45.66,45.59,45.65,56500.0,40.4385,40.4385,40.3765,40.4297,56500.0
2011-08-02 15:15:00,45.65,45.71,45.62,45.66,90100.0,40.4297,40.4828,40.4031,40.4385,90100.0
2011-08-02 15:20:00,45.66,45.66,45.59,45.61,93500.0,40.4385,40.4385,40.3765,40.3942,93500.0
2011-08-02 15:25:00,45.6,45.61,45.52,45.54,112500.0,40.3854,40.3942,40.3145,40.3322,112500.0
2011-08-02 15:30:00,45.54,45.59,45.52,45.58,98700.0,40.3322,40.3765,40.3145,40.3677,98700.0
2011-08-02 15:35:00,45.59,45.61,45.54,45.6,93800.0,40.3765,40.3942,40.3322,40.3854,93800.0
2011-08-02 15:40:00,45.6,45.6,45.5,45.55,233300.0,40.3854,40.3854,40.2968,40.3411,233300.0
2011-08-02 15:45:00,45.55,45.62,45.54,45.56,180000.0,40.3411,40.4031,40.3322,40.3499,180000.0
2011-08-02 15:50:00,45.56,45.57,45.46,45.52,206300.0,40.3499,40.3588,40.2614,40.3145,206300.0
2011-08-02 15:55:00,45.52,45.52,45.36,45.38,204500.0,40.3145,40.3145,40.1728,40.1905,204500.0
2011-08-03 09:30:00,45.45,45.45,45.07,45.29,67900.0,40.2525,40.2525,39.916,40.1108,67900.0
2011-08-03 09:35:00,45.3,45.41,45.13,45.17,50600.0,40.1197,40.2171,39.9691,40.0045,50600.0
2011-08-03 09:40:00,45.18,45.34,45.15,45.21,27000.0,40.0134,40.1551,39.9868,40.04,27000.0
2011-08-03 09:45:00,45.21,45.22,44.98,45.12,112600.0,40.04,40.0488,39.8363,39.9603,112600.0
2011-08-03 09:50:00,45.13,45.41,45.12,45.41,29900.0,39.9691,40.2171,39.9603,40.2171,29900.0
2011-08-03 09:55:00,45.41,45.53,45.33,45.49,22800.0,40.2171,40.3234,40.1462,40.2879,22800.0
2011-08-03 10:00:00,45.52,45.56,45.3,45.36,99800.0,40.3145,40.3499,40.1197,40.1728,99800.0
2011-08-03 10:05:00,45.35,45.35,45.19,45.25,41400.0,40.164,40.164,40.0223,40.0754,41400.0
2011-08-03 10:10:00,45.28,45.34,45.12,45.2,34600.0,40.102,40.1551,39.9603,40.0311,34600.0
2011-08-03 10:15:00,45.21,45.21,45.09,45.15,37300.0,40.04,40.04,39.9337,39.9868,37300.0
2011-08-03 10:20:00,45.16,45.18,44.9,44.97,88800.0,39.9957,40.0134,39.7654,39.8274,88800.0
2011-08-03 10:25:00,44.97,45.18,44.97,45.16,35000.0,39.8274,40.0134,39.8274,39.9957,35000.0
2011-08-03 10:30:00,45.15,45.15,44.76,44.78,78400.0,39.9868,39.9868,39.6414,39.6591,78400.0
2011-08-03 10:35:00,44.78,44.83,44.51,44.7,105200.0,39.6591,39.7034,39.42,39.5883,105200.0
2011-08-03 10:40:00,44.69,44.82,44.61,44.78,103500.0,39.5794,39.6946,39.5086,39.6591,103500.0
2011-08-03 10:45:00,44.78,44.9,44.75,44.87,42700.0,39.6591,39.7654,39.6326,39.7389,42700.0
2011-08-03 10:50:00,44.86,45.1,44.8,45.1,64200.0,39.73,39.9425,39.6769,39.9425,64200.0
2011-08-03 10:55:00,45.09,45.23,45.03,45.23,42900.0,39.9337,40.0577,39.8806,40.0577,42900.0
2011-08-03 11:00:00,45.21,45.41,45.2,45.35,96000.0,40.04,40.2171,40.0311,40.164,96000.0
2011-08-03 11:05:00,45.36,45.38,45.15,45.16,83800.0,40.1728,40.1905,39.9868,39.9957,83800.0
2011-08-03 11:10:00,45.16,45.38,45.13,45.36,63700.0,39.9957,40.1905,39.9691,40.1728,63700.0
2011-08-03 11:15:00,45.37,45.53,45.3,45.5,53300.0,40.1817,40.3234,40.1197,40.2968,53300.0
2011-08-03 11:20:00,45.5,45.51,45.33,45.35,37400.0,40.2968,40.3057,40.1462,40.164,37400.0
2011-08-03 11:25:00,45.35,45.37,45.24,45.28,28800.0,40.164,40.1817,40.0665,40.102,28800.0
2011-08-03 11:30:00,45.29,45.37,45.27,45.29,46100.0,40.1108,40.1817,40.0931,40.1108,46100.0
2011-08-03 11:35:00,45.29,45.44,45.29,45.4,50700.0,40.1108,40.2437,40.1108,40.2082,50700.0
2011-08-03 11:40:00,45.4,45.41,45.2,45.22,36200.0,40.2082,40.2171,40.0311,40.0488,36200.0
2011-08-03 11:45:00,45.21,45.26,45.18,45.2,15700.0,40.04,40.0843,40.0134,40.0311,15700.0
2011-08-03 11:50:00,45.22,45.33,45.22,45.33,16000.0,40.0488,40.1462,40.0488,40.1462,16000.0
2011-08-03 11:55:00,45.34,45.39,45.29,45.3,11800.0,40.1551,40.1994,40.1108,40.1197,11800.0
2011-08-03 12:00:00,45.3,45.31,45.12,45.19,35900.0,40.1197,40.1285,39.9603,40.0223,35900.0
2011-08-03 12:05:00,45.19,45.21,45.13,45.21,27500.0,40.0223,40.04,39.9691,40.04,27500.0
2011-08-03 12:10:00,45.2,45.27,45.18,45.23,18400.0,40.0311,40.0931,40.0134,40.0577,18400.0
2011-08-03 12:15:00,45.22,45.22,45.13,45.18,43300.0,40.0488,40.0488,39.9691,40.0134,43300.0
2011-08-03 12:20:00,45.18,45.2,45.13,45.18,21700.0,40.0134,40.0311,39.9691,40.0134,21700.0
2011-08-03 12:25:00,45.19,45.26,45.18,45.25,21800.0,40.0223,40.0843,40.0134,40.0754,21800.0
2011-08-03 12:30:00,45.25,45.27,45.18,45.27,19500.0,40.0754,40.0931,40.0134,40.0931,19500.0
2011-08-03 12:35:00,45.27,45.43,45.27,45.41,51500.0,40.0931,40.2348,40.0931,40.2171,51500.0
2011-08-03 12:40:00,45.41,45.44,45.37,45.44,29300.0,40.2171,40.2437,40.1817,40.2437,29300.0
2011-08-03 12:45:00,45.44,45.46,45.41,45.44,15000.0,40.2437,40.2614,40.2171,40.2437,15000.0
2011-08-03 12:50:00,45.44,45.47,45.44,45.45,32900.0,40.2437,40.2702,40.2437,40.2525,32900.0
2011-08-03 12:55:00,45.45,45.45,45.4,45.44,16400.0,40.2525,40.2525,40.2082,40.2437,16400.0
2011-08-03 13:00:00,45.42,45.44,45.3,45.3,18100.0,40.226,40.2437,40.1197,40.1197,18100.0
2011-08-03 13:05:00,45.3,45.33,45.29,45.33,12100.0,40.1197,40.1462,40.1108,40.1462,12100.0
2011-08-03 13:10:00,45.32,45.4,45.28,45.39,17800.0,40.1374,40.2082,40.102,40.1994,17800.0
2011-08-03 13:15:00,45.4,45.41,45.34,45.38,16900.0,40.2082,40.2171,40.1551,40.1905,16900.0
2011-08-03 13:20:00,45.37,45.52,45.37,45.49,36600.0,40.1817,40.3145,40.1817,40.2879,36600.0
2011-08-03 13:25:00,45.49,45.6,45.48,45.6,50700.0,40.2879,40.3854,40.2791,40.3854,50700.0
2011-08-03 13:30:00,45.6,45.77,45.59,45.77,37400.0,40.3854,40.5359,40.3765,40.5359,37400.0
2011-08-03 13:35:00,45.77,45.81,45.73,45.81,38500.0,40.5359,40.5714,40.5005,40.5714,38500.0
2011-08-03 13:40:00,45.81,45.89,45.77,45.83,35700.0,40.5714,40.6422,40.5359,40.5891,35700.0
2011-08-03 13:45:00,45.84,45.91,45.84,45.86,45300.0,40.5979,40.6599,40.5979,40.6156,45300.0
2011-08-03 13:50:00,45.86,45.87,45.82,45.84,36800.0,40.6156,40.6245,40.5802,40.5979,36800.0
2011-08-03 13:55:00,45.83,45.85,45.78,45.79,19800.0,40.5891,40.6068,40.5448,40.5536,19800.0
2011-08-03 14:00:00,45.8,45.93,45.8,45.92,43700.0,40.5625,40.6776,40.5625,40.6688,43700.0
2011-08-03 14:05:00,45.93,45.93,45.77,45.78,28800.0,40.6776,40.6776,40.5359,40.5448,28800.0
2011-08-03 14:10:00,45.8,45.9,45.79,45.89,28000.0,40.5625,40.6511,40.5536,40.6422,28000.0
2011-08-03 14:15:00,45.9,45.91,45.77,45.77,30200.0,40.6511,40.6599,40.5359,40.5359,30200.0
2011-08-03 14:20:00,45.76,45.83,45.72,45.77,35700.0,40.5271,40.5891,40.4916,40.5359,35700.0
2011-08-03 14:25:00,45.76,45.8,45.66,45.71,64000.0,40.5271,40.5625,40.4385,40.4828,64000.0
2011-08-03 14:30:00,45.72,45.78,45.69,45.71,31700.0,40.4916,40.5448,40.4651,40.4828,31700.0
2011-08-03 14:35:00,45.71,45.75,45.68,45.74,24600.0,40.4828,40.5182,40.4562,40.5094,24600.0
2011-08-03 14:40:00,45.74,45.77,45.71,45.72,43000.0,40.5094,40.5359,40.4828,40.4916,43000.0
2011-08-03 14:45:00,45.72,45.77,45.66,45.76,27500.0,40.4916,40.5359,40.4385,40.5271,27500.0
2011-08-03 14:50:00,45.77,45.77,45.7,45.75,29200.0,40.5359,40.5359,40.4739,40.5182,29200.0
2011-08-03 14:55:00,45.75,45.82,45.71,45.77,39400.0,40.5182,40.5802,40.4828,40.5359,39400.0
2011-08-03 15:00:00,45.77,45.84,45.76,45.78,70800.0,40.5359,40.5979,40.5271,40.5448,70800.0
2011-08-03 15:05:00,45.78,45.79,45.74,45.76,82900.0,40.5448,40.5536,40.5094,40.5271,82900.0
2011-08-03 15:10:00,45.75,45.83,45.73,45.73,61100.0,40.5182,40.5891,40.5005,40.5005,61100.0
2011-08-03 15:15:00,45.73,45.89,45.73,45.87,69500.0,40.5005,40.6422,40.5005,40.6245,69500.0
2011-08-03 15:20:00,45.86,45.96,45.86,45.94,88600.0,40.6156,40.7042,40.6156,40.6865,88600.0
2011-08-03 15:25:00,45.93,45.98,45.88,45.9,48000.0,40.6776,40.7219,40.6334,40.6511,48000.0
2011-08-03 15:30:00,45.9,45.91,45.79,45.8,36400.0,40.6511,40.6599,40.5536,40.5625,36400.0
2011-08-03 15:35:00,45.8,45.8,45.74,45.78,62500.0,40.5625,40.5625,40.5094,40.5448,62500.0
2011-08-03 15:40:00,45.78,45.89,45.75,45.81,61200.0,40.5448,40.6422,40.5182,40.5714,61200.0
2011-08-03 15:45:00,45.81,45.88,45.8,45.87,98800.0,40.5714,40.6334,40.5625,40.6245,98800.0
2011-08-03 15:50:00,45.88,45.97,45.87,45.89,148900.0,40.6334,40.7131,40.6245,40.6422,148900.0
2011-08-03 15:55:00,45.89,45.97,45.85,45.91,125700.0,40.6422,40.7131,40.6068,40.6599,125700.0
2011-08-04 09:30:00,45.4,45.41,45.05,45.21,74800.0,40.2082,40.2171,39.8983,40.04,74800.0
2011-08-04 09:35:00,45.24,45.35,45.16,45.28,26200.0,40.0665,40.164,39.9957,40.102,26200.0
2011-08-04 09:40:00,45.27,45.46,45.22,45.31,30500.0,40.0931,40.2614,40.0488,40.1285,30500.0
2011-08-04 09:45:00,45.31,45.59,45.31,45.52,89400.0,40.1285,40.3765,40.1285,40.3145,89400.0
2011-08-04 09:50:00,45.52,45.54,45.33,45.43,42700.0,40.3145,40.3322,40.1462,40.2348,42700.0
2011-08-04 09:55:00,45.44,45.62,45.44,45.55,38700.0,40.2437,40.4031,40.2437,40.3411,38700.0
2011-08-04 10:00:00,45.54,45.65,45.5,45.61,55800.0,40.3322,40.4297,40.2968,40.3942,55800.0
2011-08-04 10:05:00,45.61,45.67,45.57,45.59,49900.0,40.3942,40.4474,40.3588,40.3765,49900.0
2011-08-04 10:10:00,45.59,45.59,45.37,45.46,27000.0,40.3765,40.3765,40.1817,40.2614,27000.0
2011-08-04 10:15:00,45.45,45.45,45.27,45.3,43600.0,40.2525,40.2525,40.0931,40.1197,43600.0
2011-08-04 10:20:00,45.3,45.43,45.29,45.4,46700.0,40.1197,40.2348,40.1108,40.2082,46700.0
2011-08-04 10:25:00,45.41,45.58,45.4,45.56,57100.0,40.2171,40.3677,40.2082,40.3499,57100.0
2011-08-04 10:30:00,45.56,45.76,45.52,45.71,70300.0,40.3499,40.5271,40.3145,40.4828,70300.0
2011-08-04 10:35:00,45.7,45.78,45.67,45.73,59400.0,40.4739,40.5448,40.4474,40.5005,59400.0
2011-08-04 10:40:00,45.73,45.73,45.58,45.64,93000.0,40.5005,40.5005,40.3677,40.4208,93000.0
2011-08-04 10:45:00,45.64,45.67,45.55,45.67,77500.0,40.4208,40.4474,40.3411,40.4474,77500.0
2011-08-04 10:50:00,45.67,45.68,45.51,45.54,37800.0,40.4474,40.4562,40.3057,40.3322,37800.0
2011-08-04 10:55:00,45.55,45.56,45.41,45.43,51900.0,40.3411,40.3499,40.2171,40.2348,51900.0
2011-08-04 11:00:00,45.43,45.5,45.26,45.45,75600.0,40.2348,40.2968,40.0843,40.2525,75600.0
2011-08-04 11:05:00,45.45,45.57,45.45,45.53,56000.0,40.2525,40.3588,40.2525,40.3234,56000.0
2011-08-04 11:10:00,45.53,45.61,45.51,45.61,47200.0,40.3234,40.3942,40.3057,40.3942,47200.0
2011-08-04 11:15:00,45.61,45.73,45.6,45.68,40400.0,40.3942,40.5005,40.3854,40.4562,40400.0
2011-08-04 11:20:00,45.68,45.68,45.34,45.35,49200.0,40.4562,40.4562,40.1551,40.164,49200.0
2011-08-04 11:25:00,45.36,45.46,45.31,45.33,60300.0,40.1728,40.2614,40.1285,40.1462,60300.0
2011-08-04 11:30:00,45.34,45.52,45.33,45.5,50500.0,40.1551,40.3145,40.1462,40.2968,50500.0
2011-08-04 11:35:00,45.49,45.52,45.44,45.51,98000.0,40.2879,40.3145,40.2437,40.3057,98000.0
2011-08-04 11:40:00,45.52,45.52,45.29,45.34,48300.0,40.3145,40.3145,40.1108,40.1551,48300.0
2011-08-04 11:45:00,45.33,45.34,45.1,45.16,106800.0,40.1462,40.1551,39.9425,39.9957,106800.0
2011-08-04 11:50:00,45.17,45.23,45.07,45.21,74000.0,40.0045,40.0577,39.916,40.04,74000.0
2011-08-04 11:55:00,45.22,45.23,45.07,45.18,113300.0,40.0488,40.0577,39.916,40.0134,113300.0
2011-08-04 12:00:00,45.18,45.33,45.11,45.27,69200.0,40.0134,40.1462,39.9514,40.0931,69200.0
2011-08-04 12:05:00,45.32,45.41,45.22,45.29,90000.0,40.1374,40.2171,40.0488,40.1108,90000.0
2011-08-04 12:10:00,45.29,45.45,45.25,45.36,39700.0,40.1108,40.2525,40.0754,40.1728,39700.0
2011-08-04 12:15:00,45.36,45.41,45.35,45.39,36500.0,40.1728,40.2171,40.164,40.1994,36500.0
2011-08-04 12:20:00,45.37,45.43,45.35,45.36,27300.0,40.1817,40.2348,40.164,40.1728,27300.0
2011-08-04 12:25:00,45.35,45.49,45.35,45.45,57800.0,40.164,40.2879,40.164,40.2525,57800.0
2011-08-04 12:30:00,45.44,45.54,45.44,45.52,20600.0,40.2437,40.3322,40.2437,40.3145,20600.0
2011-08-04 12:35:00,45.5,45.51,45.4,45.5,21200.0,40.2968,40.3057,40.2082,40.2968,21200.0
2011-08-04 12:40:00,45.5,45.54,45.48,45.52,40800.0,40.2968,40.3322,40.2791,40.3145,40800.0
2011-08-04 12:45:00,45.52,45.61,45.51,45.58,17900.0,40.3145,40.3942,40.3057,40.3677,17900.0
2011-08-04 12:50:00,45.56,45.59,45.47,45.5,34000.0,40.3499,40.3765,40.2702,40.2968,34000.0
2011-08-04 12:55:00,45.51,45.54,45.38,45.38,15700.0,40.3057,40.3322,40.1905,40.1905,15700.0
2011-08-04 13:00:00,45.38,45.49,45.36,45.38,23000.0,40.1905,40.2879,40.1728,40.1905,23000.0
2011-08-04 13:05:00,45.38,45.45,45.38,45.43,15600.0,40.1905,40.2525,40.1905,40.2348,15600.0
2011-08-04 13:10:00,45.43,45.43,45.35,45.36,51800.0,40.2348,40.2348,40.164,40.1728,51800.0
2011-08-04 13:15:00,45.35,45.36,45.34,45.35,24000.0,40.164,40.1728,40.1551,40.164,24000.0
2011-08-04 13:20:00,45.35,45.41,45.35,45.39,28300.0,40.164,40.2171,40.164,40.1994,28300.0
2011-08-04 13:25:00,45.38,45.45,45.38,45.42,17000.0,40.1905,40.2525,40.1905,40.226,17000.0
2011-08-04 13:30:00,45.43,45.43,45.37,45.38,25300.0,40.2348,40.2348,40.1817,40.1905,25300.0
2011-08-04 13:35:00,45.39,45.45,45.38,45.45,63700.0,40.1994,40.2525,40.1905,40.2525,63700.0
2011-08-04 13:40:00,45.45,45.46,45.38,45.39,47100.0,40.2525,40.2614,40.1905,40.1994,47100.0
2011-08-04 13:45:00,45.39,45.41,45.37,45.4,43200.0,40.1994,40.2171,40.1817,40.2082,43200.0
2011-08-04 13:50:00,45.4,45.41,45.35,45.38,26500.0,40.2082,40.2171,40.164,40.1905,26500.0
2011-08-04 13:55:00,45.36,45.45,45.31,45.35,43500.0,40.1728,40.2525,40.1285,40.164,43500.0
2011-08-04 14:00:00,45.35,45.37,45.17,45.28,58700.0,40.164,40.1817,40.0045,40.102,58700.0
2011-08-04 14:05:00,45.27,45.29,45.17,45.24,50300.0,40.0931,40.1108,40.0045,40.0665,50300.0
2011-08-04 14:10:00,45.24,45.26,45.14,45.2,41900.0,40.0665,40.0843,39.978,40.0311,41900.0
2011-08-04 14:15:00,45.21,45.23,45.11,45.15,94300.0,40.04,40.0577,39.9514,39.9868,94300.0
2011-08-04 14:20:00,45.14,45.19,45.08,45.19,69100.0,39.978,40.0223,39.9248,40.0223,69100.0
2011-08-04 14:25:00,45.19,45.2,45.04,45.12,95900.0,40.0223,40.0311,39.8894,39.9603,95900.0
2011-08-04 14:30:00,45.08,45.26,45.07,45.23,71200.0,39.9248,40.0843,39.916,40.0577,71200.0
2011-08-04 14:35:00,45.23,45.29,45.2,45.26,45000.0,40.0577,40.1108,40.0311,40.0843,45000.0
2011-08-04 14:40:00,45.27,45.32,45.23,45.27,37700.0,40.0931,40.1374,40.0577,40.0931,37700.0
2011-08-04 14:45:00,45.25,45.29,45.17,45.21,34400.0,40.0754,40.1108,40.0045,40.04,34400.0
2011-08-04 14:50:00,45.22,45.23,45.13,45.16,27800.0,40.0488,40.0577,39.9691,39.9957,27800.0
2011-08-04 14:55:00,45.15,45.16,45.07,45.09,60800.0,39.9868,39.9957,39.916,39.9337,60800.0
2011-08-04 15:00:00,45.08,45.16,45.04,45.14,42900.0,39.9248,39.9957,39.8894,39.978,42900.0
2011-08-04 15:05:00,45.16,45.27,45.15,45.18,49200.0,39.9957,40.0931,39.9868,40.0134,49200.0
2011-08-04 15:10:00,45.19,45.21,45.04,45.04,29800.0,40.0223,40.04,39.8894,39.8894,29800.0
2011-08-04 15:15:00,45.04,45.09,45.0,45.01,73200.0,39.8894,39.9337,39.854,39.8628,73200.0
2011-08-04 15:20:00,45.02,45.05,44.96,44.99,94700.0,39.8717,39.8983,39.8186,39.8451,94700.0
2011-08-04 15:25:00,45.0,45.07,44.83,44.83,83300.0,39.854,39.916,39.7034,39.7034,83300.0
2011-08-04 15:30:00,44.84,44.87,44.77,44.81,72500.0,39.7123,39.7389,39.6503,39.6857,72500.0
2011-08-04 15:35:00,44.81,44.94,44.75,44.84,102000.0,39.6857,39.8008,39.6326,39.7123,102000.0
2011-08-04 15:40:00,44.84,44.85,44.56,44.61,92000.0,39.7123,39.7211,39.4643,39.5086,92000.0
2011-08-04 15:45:00,44.6,44.69,44.55,44.61,151100.0,39.4997,39.5794,39.4554,39.5086,151100.0
2011-08-04 15:50:00,44.61,44.62,44.41,44.44,226400.0,39.5086,39.5174,39.3315,39.358,226400.0
2011-08-04 15:55:00,44.46,44.53,44.37,44.38,170200.0,39.3757,39.4377,39.296,39.3049,170200.0
2011-08-05 09:30:00,44.68,44.83,44.38,44.45,83200.0,39.5706,39.7034,39.3049,39.3669,83200.0
2011-08-05 09:35:00,44.45,44.5,44.1,44.12,49400.0,39.3669,39.4112,39.0569,39.0746,49400.0
2011-08-05 09:40:00,44.12,44.12,43.77,43.9,50000.0,39.0746,39.0746,38.7646,38.8798,50000.0
2011-08-05 09:45:00,43.9,44.09,43.87,43.94,51800.0,38.8798,39.048,38.8532,38.9152,51800.0
2011-08-05 09:50:00,43.94,43.98,43.33,43.49,119800.0,38.9152,38.9506,38.375,38.5167,119800.0
2011-08-05 09:55:00,43.45,43.68,43.26,43.33,117500.0,38.4812,38.6849,38.313,38.375,117500.0
2011-08-05 10:00:00,43.34,43.48,43.2,43.41,214300.0,38.3838,38.5078,38.2598,38.4458,214300.0
2011-08-05 10:05:00,43.41,43.74,43.4,43.74,121700.0,38.4458,38.7381,38.437,38.7381,121700.0
2011-08-05 10:10:00,43.74,43.83,43.54,43.76,138000.0,38.7381,38.8178,38.5609,38.7558,138000.0
2011-08-05 10:15:00,43.75,44.16,43.69,44.09,122400.0,38.7469,39.11,38.6938,39.048,122400.0
2011-08-05 10:20:00,44.1,44.29,44.05,44.25,67600.0,39.0569,39.2252,39.0126,39.1898,67600.0
2011-08-05 10:25:00,44.23,44.33,44.11,44.16,82900.0,39.172,39.2606,39.0658,39.11,82900.0
2011-08-05 10:30:00,44.16,44.17,43.88,43.9,65500.0,39.11,39.1189,38.8621,38.8798,65500.0
2011-08-05 10:35:00,43.92,44.01,43.72,43.89,43200.0,38.8975,38.9772,38.7204,38.8709,43200.0
2011-08-05 10:40:00,43.89,43.9,43.64,43.67,104800.0,38.8709,38.8798,38.6495,38.6761,104800.0
2011-08-05 10:45:00,43.67,43.68,43.47,43.61,69400.0,38.6761,38.6849,38.4989,38.6229,69400.0
2011-08-05 10:50:00,43.62,43.77,43.54,43.73,41900.0,38.6318,38.7646,38.5609,38.7292,41900.0
2011-08-05 10:55:00,43.71,43.82,43.58,43.8,29600.0,38.7115,38.8089,38.5964,38.7912,29600.0
2011-08-05 11:00:00,43.82,43.82,43.55,43.6,47500.0,38.8089,38.8089,38.5698,38.6141,47500.0
2011-08-05 11:05:00,43.58,43.66,43.47,43.55,53300.0,38.5964,38.6672,38.4989,38.5698,53300.0
2011-08-05 11:10:00,43.55,43.6,43.4,43.4,36000.0,38.5698,38.6141,38.437,38.437,36000.0
2011-08-05 11:15:00,43.4,43.44,43.24,43.32,71700.0,38.437,38.4724,38.2953,38.3661,71700.0
2011-08-05 11:20:00,43.32,43.34,43.13,43.28,43600.0,38.3661,38.3838,38.1978,38.3307,43600.0
2011-08-05 11:25:00,43.28,43.64,43.28,43.52,111900.0,38.3307,38.6495,38.3307,38.5432,111900.0
2011-08-05 11:30:00,43.5,43.78,43.47,43.69,119400.0,38.5255,38.7735,38.4989,38.6938,119400.0
2011-08-05 11:35:00,43.69,43.77,43.45,43.45,71000.0,38.6938,38.7646,38.4812,38.4812,71000.0
2011-08-05 11:40:00,43.44,43.48,43.27,43.47,49200.0,38.4724,38.5078,38.3218,38.4989,49200.0
2011-08-05 11:45:00,43.43,43.43,42.98,42.99,55700.0,38.4635,38.4635,38.065,38.0738,55700.0
2011-08-05 11:50:00,43.01,43.06,42.92,42.98,43300.0,38.0916,38.1358,38.0118,38.065,43300.0
2011-08-05 11:55:00,42.97,42.97,42.61,42.78,80500.0,38.0561,38.0561,37.7373,37.8879,80500.0
2011-08-05 12:00:00,42.76,42.88,42.75,42.84,107100.0,37.8701,37.9764,37.8613,37.941,107100.0
2011-08-05 12:05:00,42.83,43.09,42.81,43.08,36700.0,37.9321,38.1624,37.9144,38.1535,36700.0
2011-08-05 12:10:00,43.08,43.39,43.06,43.34,129800.0,38.1535,38.4281,38.1358,38.3838,129800.0
2011-08-05 12:15:00,43.35,43.67,43.34,43.48,110900.0,38.3927,38.6761,38.3838,38.5078,110900.0
2011-08-05 12:20:00,43.5,43.53,43.36,43.51,103700.0,38.5255,38.5521,38.4015,38.5344,103700.0
2011-08-05 12:25:00,43.51,43.53,43.3,43.38,85300.0,38.5344,38.5521,38.3484,38.4192,85300.0
2011-08-05 12:30:00,43.38,43.61,43.37,43.6,41600.0,38.4192,38.6229,38.4104,38.6141,41600.0
2011-08-05 12:35:00,43.61,44.06,43.57,44.05,150700.0,38.6229,39.0215,38.5875,39.0126,150700.0
2011-08-05 12:40:00,44.02,44.16,43.77,44.1,103400.0,38.9861,39.11,38.7646,39.0569,103400.0
2011-08-05 12:45:00,44.11,44.41,44.0,44.28,89200.0,39.0658,39.3315,38.9683,39.2163,89200.0
2011-08-05 12:50:00,44.29,44.48,44.2,44.25,88200.0,39.2252,39.3934,39.1455,39.1898,88200.0
2011-08-05 12:55:00,44.26,44.36,44.2,44.3,82000.0,39.1986,39.2872,39.1455,39.234,82000.0
2011-08-05 13:00:00,44.3,44.5,44.07,44.09,63600.0,39.234,39.4112,39.0303,39.048,63600.0
2011-08-05 13:05:00,44.09,44.22,43.87,44.06,105400.0,39.048,39.1632,38.8532,39.0215,105400.0
2011-08-05 13:10:00,44.06,44.26,44.02,44.17,44000.0,39.0215,39.1986,38.9861,39.1189,44000.0
2011-08-05 13:15:00,44.17,44.37,44.14,44.36,47900.0,39.1189,39.296,39.0923,39.2872,47900.0
2011-08-05 13:20:00,44.36,44.53,44.35,44.44,84500.0,39.2872,39.4377,39.2783,39.358,84500.0
2011-08-05 13:25:00,44.43,44.44,44.28,44.32,28600.0,39.3492,39.358,39.2163,39.2517,28600.0
2011-08-05 13:30:00,44.32,44.41,44.17,44.18,37000.0,39.2517,39.3315,39.1189,39.1278,37000.0
2011-08-05 13:35:00,44.17,44.18,44.02,44.06,39000.0,39.1189,39.1278,38.9861,39.0215,39000.0
2011-08-05 13:40:00,44.06,44.13,43.94,44.11,48400.0,39.0215,39.0835,38.9152,39.0658,48400.0
2011-08-05 13:45:00,44.1,44.24,43.95,44.22,49400.0,39.0569,39.1809,38.9241,39.1632,49400.0
2011-08-05 13:50:00,44.22,44.47,44.2,44.4,41300.0,39.1632,39.3846,39.1455,39.3226,41300.0
2011-08-05 13:55:00,44.39,44.4,44.19,44.29,26900.0,39.3137,39.3226,39.1366,39.2252,26900.0
2011-08-05 14:00:00,44.29,44.32,44.13,44.19,34000.0,39.2252,39.2517,39.0835,39.1366,34000.0
2011-08-05 14:05:00,44.18,44.2,43.99,43.99,25500.0,39.1278,39.1455,38.9595,38.9595,25500.0
2011-08-05 14:10:00,43.98,44.02,43.85,43.99,29600.0,38.9506,38.9861,38.8355,38.9595,29600.0
2011-08-05 14:15:00,43.99,44.02,43.88,43.98,27600.0,38.9595,38.9861,38.8621,38.9506,27600.0
2011-08-05 14:20:00,43.98,44.15,43.98,44.07,29300.0,38.9506,39.1012,38.9506,39.0303,29300.0
2011-08-05 14:25:00,44.08,44.08,43.94,43.94,35300.0,39.0392,39.0392,38.9152,38.9152,35300.0
2011-08-05 14:30:00,43.94,43.98,43.84,43.92,27100.0,38.9152,38.9506,38.8266,38.8975,27100.0
2011-08-05 14:35:00,43.92,44.1,43.91,44.1,24500.0,38.8975,39.0569,38.8886,39.0569,24500.0
2011-08-05 14:40:00,44.09,44.1,43.95,43.99,46900.0,39.048,39.0569,38.9241,38.9595,46900.0
2011-08-05 14:45:00,43.98,43.99,43.81,43.81,42200.0,38.9506,38.9595,38.8001,38.8001,42200.0
2011-08-05 14:50:00,43.81,43.81,43.59,43.69,90600.0,38.8001,38.8001,38.6052,38.6938,90600.0
2011-08-05 14:55:00,43.7,43.75,43.6,43.74,61000.0,38.7026,38.7469,38.6141,38.7381,61000.0
2011-08-05 15:00:00,43.73,43.81,43.58,43.63,65200.0,38.7292,38.8001,38.5964,38.6407,65200.0
2011-08-05 15:05:00,43.62,43.63,43.36,43.46,141300.0,38.6318,38.6407,38.4015,38.4901,141300.0
2011-08-05 15:10:00,43.48,43.58,43.37,43.52,59200.0,38.5078,38.5964,38.4104,38.5432,59200.0
2011-08-05 15:15:00,43.54,43.6,43.46,43.49,39300.0,38.5609,38.6141,38.4901,38.5167,39300.0
2011-08-05 15:20:00,43.48,43.63,43.46,43.59,61800.0,38.5078,38.6407,38.4901,38.6052,61800.0
2011-08-05 15:25:00,43.6,43.65,43.3,43.31,59900.0,38.6141,38.6584,38.3484,38.3572,59900.0
2011-08-05 15:30:00,43.3,43.56,43.3,43.53,97100.0,38.3484,38.5787,38.3484,38.5521,97100.0
2011-08-05 15:35:00,43.52,43.76,43.5,43.73,75500.0,38.5432,38.7558,38.5255,38.7292,75500.0
2011-08-05 15:40:00,43.72,43.8,43.7,43.74,101100.0,38.7204,38.7912,38.7026,38.7381,101100.0
2011-08-05 15:45:00,43.73,43.73,43.58,43.63,123200.0,38.7292,38.7292,38.5964,38.6407,123200.0
2011-08-05 15:50:00,43.63,43.65,43.46,43.65,194700.0,38.6407,38.6584,38.4901,38.6584,194700.0
2011-08-05 15:55:00,43.65,43.67,43.55,43.6,155300.0,38.6584,38.6761,38.5698,38.6141,155300.0
2011-08-08 09:30:00,42.57,42.93,42.35,42.93,94500.0,37.7019,38.0207,37.507,38.0207,94500.0
2011-08-08 09:35:00,42.9,42.92,42.19,42.47,114700.0,37.9941,38.0118,37.3653,37.6133,114700.0
2011-08-08 09:40:00,42.49,42.67,42.4,42.59,92800.0,37.631,37.7904,37.5513,37.7196,92800.0
2011-08-08 09:45:00,42.56,42.6,42.26,42.3,85700.0,37.693,37.7284,37.4273,37.4627,85700.0
2011-08-08 09:50:00,42.31,42.5,42.13,42.21,101100.0,37.4716,37.6399,37.3122,37.383,101100.0
2011-08-08 09:55:00,42.2,42.49,42.11,42.2,125300.0,37.3742,37.631,37.2945,37.3742,125300.0
2011-08-08 10:00:00,42.2,42.35,42.13,42.19,110500.0,37.3742,37.507,37.3122,37.3653,110500.0
2011-08-08 10:05:00,42.19,42.31,42.12,42.22,89300.0,37.3653,37.4716,37.3033,37.3919,89300.0
2011-08-08 10:10:00,42.22,42.29,42.13,42.14,114000.0,37.3919,37.4539,37.3122,37.321,114000.0
2011-08-08 10:15:00,42.14,42.14,41.81,41.94,116200.0,37.321,37.321,37.0288,37.1439,116200.0
2011-08-08 10:20:00,41.94,42.02,41.87,41.92,123000.0,37.1439,37.2148,37.0819,37.1262,123000.0
2011-08-08 10:25:00,41.94,41.96,41.55,41.65,143400.0,37.1439,37.1616,36.7985,36.8871,143400.0
2011-08-08 10:30:00,41.66,41.76,41.55,41.61,111600.0,36.8959,36.9845,36.7985,36.8517,111600.0
2011-08-08 10:35:00,41.61,41.78,41.14,41.78,99300.0,36.8517,37.0022,36.4354,37.0022,99300.0
2011-08-08 10:40:00,41.78,41.98,41.35,41.97,135900.0,37.0022,37.1793,36.6214,37.1705,135900.0
2011-08-08 10:45:00,41.97,42.19,41.79,42.19,130300.0,37.1705,37.3653,37.0111,37.3653,130300.0
2011-08-08 10:50:00,42.18,42.19,41.91,41.92,114600.0,37.3565,37.3653,37.1173,37.1262,114600.0
2011-08-08 10:55:00,41.91,41.95,41.61,41.67,140900.0,37.1173,37.1528,36.8517,36.9048,140900.0
2011-08-08 11:00:00,41.66,41.71,41.57,41.71,107800.0,36.8959,36.9402,36.8162,36.9402,107800.0
2011-08-08 11:05:00,41.71,42.06,41.68,42.04,100400.0,36.9402,37.2502,36.9136,37.2325,100400.0
2011-08-08 11:10:00,42.03,42.22,41.99,42.08,49900.0,37.2236,37.3919,37.1882,37.2679,49900.0
2011-08-08 11:15:00,42.06,42.1,41.95,42.07,74500.0,37.2502,37.2856,37.1528,37.259,74500.0
2011-08-08 11:20:00,42.06,42.06,41.91,41.93,52800.0,37.2502,37.2502,37.1173,37.1351,52800.0
2011-08-08 11:25:00,41.95,41.97,41.78,41.88,56000.0,37.1528,37.1705,37.0022,37.0908,56000.0
2011-08-08 11:30:00,41.88,41.92,41.72,41.76,69600.0,37.0908,37.1262,36.9491,36.9845,69600.0
2011-08-08 11:35:00,41.76,41.83,41.74,41.83,47400.0,36.9845,37.0465,36.9668,37.0465,47400.0
2011-08-08 11:40:00,41.83,41.95,41.81,41.86,40400.0,37.0465,37.1528,37.0288,37.0731,40400.0
2011-08-08 11:45:00,41.85,41.99,41.78,41.99,45400.0,37.0642,37.1882,37.0022,37.1882,45400.0
2011-08-08 11:50:00,42.01,42.1,41.96,42.08,64300.0,37.2059,37.2856,37.1616,37.2679,64300.0
2011-08-08 11:55:00,42.09,42.1,42.0,42.07,69400.0,37.2768,37.2856,37.1971,37.259,69400.0
2011-08-08 12:00:00,42.05,42.05,41.98,42.0,56400.0,37.2413,37.2413,37.1793,37.1971,56400.0
2011-08-08 12:05:00,42.01,42.01,41.82,41.93,41400.0,37.2059,37.2059,37.0376,37.1351,41400.0
2011-08-08 12:10:00,41.92,41.99,41.89,41.92,27100.0,37.1262,37.1882,37.0996,37.1262,27100.0
2011-08-08 12:15:00,41.91,41.92,41.78,41.84,57700.0,37.1173,37.1262,37.0022,37.0553,57700.0
2011-08-08 12:20:00,41.86,42.03,41.8,42.0,110500.0,37.0731,37.2236,37.0199,37.1971,110500.0
2011-08-08 12:25:00,42.01,42.01,41.91,41.94,25000.0,37.2059,37.2059,37.1173,37.1439,25000.0
2011-08-08 12:30:00,41.93,42.0,41.9,42.0,27800.0,37.1351,37.1971,37.1085,37.1971,27800.0
2011-08-08 12:35:00,42.01,42.05,41.92,42.0,45900.0,37.2059,37.2413,37.1262,37.1971,45900.0
2011-08-08 12:40:00,42.0,42.15,41.96,42.07,43900.0,37.1971,37.3299,37.1616,37.259,43900.0
2011-08-08 12:45:00,42.07,42.18,42.03,42.12,46600.0,37.259,37.3565,37.2236,37.3033,46600.0
2011-08-08 12:50:00,42.11,42.19,42.06,42.08,25100.0,37.2945,37.3653,37.2502,37.2679,25100.0
2011-08-08 12:55:00,42.08,42.12,42.0,42.02,22700.0,37.2679,37.3033,37.1971,37.2148,22700.0
2011-08-08 13:00:00,42.01,42.16,42.01,42.03,24900.0,37.2059,37.3388,37.2059,37.2236,24900.0
2011-08-08 13:05:00,42.05,42.08,41.97,42.02,33800.0,37.2413,37.2679,37.1705,37.2148,33800.0
2011-08-08 13:10:00,42.03,42.06,41.85,41.9,37900.0,37.2236,37.2502,37.0642,37.1085,37900.0
2011-08-08 13:15:00,41.9,41.99,41.84,41.93,30300.0,37.1085,37.1882,37.0553,37.1351,30300.0
2011-08-08 13:20:00,41.92,42.09,41.89,42.08,50100.0,37.1262,37.2768,37.0996,37.2679,50100.0
2011-08-08 13:25:00,42.07,42.1,42.02,42.02,33000.0,37.259,37.2856,37.2148,37.2148,33000.0
2011-08-08 13:30:00,42.01,42.05,41.96,41.96,27900.0,37.2059,37.2413,37.1616,37.1616,27900.0
2011-08-08 13:35:00,41.97,42.0,41.77,41.88,87300.0,37.1705,37.1971,36.9934,37.0908,87300.0
2011-08-08 13:40:00,41.87,41.93,41.78,41.8,44200.0,37.0819,37.1351,37.0022,37.0199,44200.0
2011-08-08 13:45:00,41.81,41.81,41.61,41.71,56700.0,37.0288,37.0288,36.8517,36.9402,56700.0
2011-08-08 13:50:00,41.74,41.93,41.65,41.82,71900.0,36.9668,37.1351,36.8871,37.0376,71900.0
2011-08-08 13:55:00,41.82,41.87,41.56,41.6,79700.0,37.0376,37.0819,36.8074,36.8428,79700.0
2011-08-08 14:00:00,41.59,41.88,41.51,41.84,67600.0,36.8339,37.0908,36.7631,37.0553,67600.0
2011-08-08 14:05:00,41.83,41.86,41.59,41.67,65800.0,37.0465,37.0731,36.8339,36.9048,65800.0
2011-08-08 14:10:00,41.68,41.8,41.51,41.53,57100.0,36.9136,37.0199,36.7631,36.7808,57100.0
2011-08-08 14:15:00,41.52,41.55,41.32,41.41,84600.0,36.7719,36.7985,36.5948,36.6745,84600.0
2011-08-08 14:20:00,41.41,41.44,41.08,41.09,83300.0,36.6745,36.7011,36.3823,36.3911,83300.0
2011-08-08 14:25:00,41.1,41.2,40.8,41.13,179700.0,36.4,36.4885,36.1343,36.4265,179700.0
2011-08-08 14:30:00,41.13,41.38,41.06,41.31,96300.0,36.4265,36.648,36.3645,36.586,96300.0
2011-08-08 14:35:00,41.33,41.45,41.13,41.17,51000.0,36.6037,36.7099,36.4265,36.462,51000.0
2011-08-08 14:40:00,41.18,41.41,41.18,41.32,37400.0,36.4708,36.6745,36.4708,36.5948,37400.0
2011-08-08 14:45:00,41.3,41.35,41.09,41.19,64600.0,36.5771,36.6214,36.3911,36.4797,64600.0
2011-08-08 14:50:00,41.19,41.3,41.15,41.28,36500.0,36.4797,36.5771,36.4443,36.5594,36500.0
2011-08-08 14:55:00,41.27,41.27,41.1,41.23,35500.0,36.5505,36.5505,36.4,36.5151,35500.0
2011-08-08 15:00:00,41.24,41.29,41.19,41.28,31900.0,36.524,36.5682,36.4797,36.5594,31900.0
2011-08-08 15:05:00,41.29,41.59,41.22,41.58,96200.0,36.5682,36.8339,36.5062,36.8251,96200.0
2011-08-08 15:10:00,41.59,41.77,41.46,41.76,85500.0,36.8339,36.9934,36.7188,36.9845,85500.0
2011-08-08 15:15:00,41.74,41.95,41.63,41.81,94800.0,36.9668,37.1528,36.8694,37.0288,94800.0
2011-08-08 15:20:00,41.81,41.95,41.72,41.93,133300.0,37.0288,37.1528,36.9491,37.1351,133300.0
2011-08-08 15:25:00,41.92,41.92,41.6,41.6,93000.0,37.1262,37.1262,36.8428,36.8428,93000.0
2011-08-08 15:30:00,41.59,41.64,41.4,41.45,112500.0,36.8339,36.8782,36.6657,36.7099,112500.0
2011-08-08 15:35:00,41.44,41.52,41.33,41.5,125000.0,36.7011,36.7719,36.6037,36.7542,125000.0
2011-08-08 15:40:00,41.5,41.56,41.34,41.41,118800.0,36.7542,36.8074,36.6125,36.6745,118800.0
2011-08-08 15:45:00,41.39,41.39,41.12,41.3,241900.0,36.6568,36.6568,36.4177,36.5771,241900.0
2011-08-08 15:50:00,41.3,41.35,41.06,41.21,311900.0,36.5771,36.6214,36.3645,36.4974,311900.0
2011-08-08 15:55:00,41.21,41.21,40.94,40.94,273700.0,36.4974,36.4974,36.2583,36.2583,273700.0
2011-08-09 09:30:00,41.5,43.2,41.42,41.57,147300.0,36.7542,38.2598,36.6834,36.8162,147300.0
2011-08-09 09:35:00,41.61,41.7,41.42,41.53,48000.0,36.8517,36.9314,36.6834,36.7808,48000.0
2011-08-09 09:40:00,41.51,41.55,41.02,41.06,69900.0,36.7631,36.7985,36.3291,36.3645,69900.0
2011-08-09 09:45:00,41.05,41.35,41.04,41.33,157700.0,36.3557,36.6214,36.3468,36.6037,157700.0
2011-08-09 09:50:00,41.35,41.83,41.34,41.81,132900.0,36.6214,37.0465,36.6125,37.0288,132900.0
2011-08-09 09:55:00,41.79,42.06,41.76,42.05,129500.0,37.0111,37.2502,36.9845,37.2413,129500.0
2011-08-09 10:00:00,42.04,42.34,42.01,42.29,159200.0,37.2325,37.4982,37.2059,37.4539,159200.0
2011-08-09 10:05:00,42.29,42.47,42.06,42.2,182100.0,37.4539,37.6133,37.2502,37.3742,182100.0
2011-08-09 10:10:00,42.19,42.49,42.13,42.43,154100.0,37.3653,37.631,37.3122,37.5779,154100.0
2011-08-09 10:15:00,42.42,42.6,42.38,42.58,170800.0,37.569,37.7284,37.5336,37.7107,170800.0
2011-08-09 10:20:00,42.57,42.57,42.4,42.48,114700.0,37.7019,37.7019,37.5513,37.6222,114700.0
2011-08-09 10:25:00,42.48,42.62,42.48,42.61,91600.0,37.6222,37.7462,37.6222,37.7373,91600.0
2011-08-09 10:30:00,42.61,42.71,42.52,42.68,58300.0,37.7373,37.8259,37.6576,37.7993,58300.0
2011-08-09 10:35:00,42.69,42.69,42.21,42.21,65500.0,37.8081,37.8081,37.383,37.383,65500.0
2011-08-09 10:40:00,42.2,42.25,42.03,42.07,46200.0,37.3742,37.4185,37.2236,37.259,46200.0
2011-08-09 10:45:00,42.08,42.4,42.07,42.26,48300.0,37.2679,37.5513,37.259,37.4273,48300.0
2011-08-09 10:50:00,42.26,42.41,42.22,42.33,53600.0,37.4273,37.5602,37.3919,37.4893,53600.0
2011-08-09 10:55:00,42.32,42.39,42.23,42.28,49900.0,37.4805,37.5425,37.4007,37.445,49900.0
2011-08-09 11:00:00,42.27,42.27,41.93,41.95,55400.0,37.4362,37.4362,37.1351,37.1528,55400.0
2011-08-09 11:05:00,41.96,42.11,41.93,42.0,39400.0,37.1616,37.2945,37.1351,37.1971,39400.0
2011-08-09 11:10:00,42.0,42.0,41.82,41.93,50500.0,37.1971,37.1971,37.0376,37.1351,50500.0
2011-08-09 11:15:00,41.94,42.05,41.9,42.03,47000.0,37.1439,37.2413,37.1085,37.2236,47000.0
2011-08-09 11:20:00,42.03,42.14,42.01,42.05,45600.0,37.2236,37.321,37.2059,37.2413,45600.0
2011-08-09 11:25:00,42.04,42.32,42.03,42.32,28600.0,37.2325,37.4805,37.2236,37.4805,28600.0
2011-08-09 11:30:00,42.34,42.36,42.22,42.31,56500.0,37.4982,37.5159,37.3919,37.4716,56500.0
2011-08-09 11:35:00,42.3,42.34,42.23,42.27,44700.0,37.4627,37.4982,37.4007,37.4362,44700.0
2011-08-09 11:40:00,42.26,42.4,42.24,42.35,43400.0,37.4273,37.5513,37.4096,37.507,43400.0
2011-08-09 11:45:00,42.34,42.39,42.28,42.28,44400.0,37.4982,37.5425,37.445,37.445,44400.0
2011-08-09 11:50:00,42.28,42.5,42.28,42.48,57000.0,37.445,37.6399,37.445,37.6222,57000.0
2011-08-09 11:55:00,42.47,42.59,42.47,42.54,39000.0,37.6133,37.7196,37.6133,37.6753,39000.0
2011-08-09 12:00:00,42.53,42.66,42.52,42.59,65000.0,37.6664,37.7816,37.6576,37.7196,65000.0
2011-08-09 12:05:00,42.58,42.75,42.5,42.67,108800.0,37.7107,37.8613,37.6399,37.7904,108800.0
2011-08-09 12:10:00,42.66,42.71,42.57,42.66,73300.0,37.7816,37.8259,37.7019,37.7816,73300.0
2011-08-09 12:15:00,42.67,42.67,42.45,42.49,27600.0,37.7904,37.7904,37.5956,37.631,27600.0
2011-08-09 12:20:00,42.48,42.53,42.44,42.51,33600.0,37.6222,37.6664,37.5867,37.6487,33600.0
2011-08-09 12:25:00,42.51,42.51,42.4,42.42,31700.0,37.6487,37.6487,37.5513,37.569,31700.0
2011-08-09 12:30:00,42.43,42.43,42.4,42.43,29800.0,37.5779,37.5779,37.5513,37.5779,29800.0
2011-08-09 12:35:00,42.43,42.48,42.37,42.37,41000.0,37.5779,37.6222,37.5247,37.5247,41000.0
2011-08-09 12:40:00,42.37,42.37,42.3,42.31,15100.0,37.5247,37.5247,37.4627,37.4716,15100.0
2011-08-09 12:45:00,42.31,42.31,42.22,42.23,22100.0,37.4716,37.4716,37.3919,37.4007,22100.0
2011-08-09 12:50:00,42.22,42.25,42.1,42.25,84100.0,37.3919,37.4185,37.2856,37.4185,84100.0
2011-08-09 12:55:00,42.26,42.27,42.12,42.13,24800.0,37.4273,37.4362,37.3033,37.3122,24800.0
2011-08-09 13:00:00,42.12,42.26,42.06,42.19,73600.0,37.3033,37.4273,37.2502,37.3653,73600.0
2011-08-09 13:05:00,42.2,42.3,42.13,42.28,72200.0,37.3742,37.4627,37.3122,37.445,72200.0
2011-08-09 13:10:00,42.28,42.31,42.23,42.29,43100.0,37.445,37.4716,37.4007,37.4539,43100.0
2011-08-09 13:15:00,42.29,42.31,42.2,42.21,28600.0,37.4539,37.4716,37.3742,37.383,28600.0
2011-08-09 13:20:00,42.2,42.22,42.12,42.12,12800.0,37.3742,37.3919,37.3033,37.3033,12800.0
2011-08-09 13:25:00,42.12,42.22,42.1,42.12,31700.0,37.3033,37.3919,37.2856,37.3033,31700.0
2011-08-09 13:30:00,42.12,42.15,42.0,42.03,24700.0,37.3033,37.3299,37.1971,37.2236,24700.0
2011-08-09 13:35:00,42.03,42.06,41.9,41.9,35300.0,37.2236,37.2502,37.1085,37.1085,35300.0
2011-08-09 13:40:00,41.9,41.96,41.89,41.95,27000.0,37.1085,37.1616,37.0996,37.1528,27000.0
2011-08-09 13:45:00,41.94,41.95,41.77,41.8,38600.0,37.1439,37.1528,36.9934,37.0199,38600.0
2011-08-09 13:50:00,41.8,41.8,41.62,41.66,50600.0,37.0199,37.0199,36.8605,36.8959,50600.0
2011-08-09 13:55:00,41.65,41.83,41.56,41.75,45300.0,36.8871,37.0465,36.8074,36.9756,45300.0
2011-08-09 14:00:00,41.75,41.85,41.74,41.74,30400.0,36.9756,37.0642,36.9668,36.9668,30400.0
2011-08-09 14:05:00,41.75,41.76,41.64,41.68,48300.0,36.9756,36.9845,36.8782,36.9136,48300.0
2011-08-09 14:10:00,41.68,41.74,41.61,41.65,19300.0,36.9136,36.9668,36.8517,36.8871,19300.0
2011-08-09 14:15:00,41.69,42.34,41.63,41.86,44800.0,36.9225,37.4982,36.8694,37.0731,44800.0
2011-08-09 14:20:00,41.83,41.86,41.01,41.14,128900.0,37.0465,37.0731,36.3203,36.4354,128900.0
2011-08-09 14:25:00,41.16,41.51,41.16,41.42,44300.0,36.4531,36.7631,36.4531,36.6834,44300.0
2011-08-09 14:30:00,41.43,41.46,41.12,41.13,55800.0,36.6922,36.7188,36.4177,36.4265,55800.0
2011-08-09 14:35:00,41.14,41.22,40.78,40.84,84600.0,36.4354,36.5062,36.1166,36.1697,84600.0
2011-08-09 14:40:00,40.82,40.82,40.19,40.25,68900.0,36.152,36.152,35.594,35.6472,68900.0
2011-08-09 14:45:00,40.25,40.93,40.2,40.76,69500.0,35.6472,36.2494,35.6029,36.0989,69500.0
2011-08-09 14:50:00,40.75,41.25,40.75,41.07,59600.0,36.09,36.5328,36.09,36.3734,59600.0
2011-08-09 14:55:00,41.06,41.15,40.91,40.99,52200.0,36.3645,36.4443,36.2317,36.3026,52200.0
2011-08-09 15:00:00,40.97,41.16,40.75,41.13,87300.0,36.2848,36.4531,36.09,36.4265,87300.0
2011-08-09 15:05:00,41.13,41.26,41.06,41.1,48900.0,36.4265,36.5417,36.3645,36.4,48900.0
2011-08-09 15:10:00,41.11,41.62,41.11,41.59,56700.0,36.4088,36.8605,36.4088,36.8339,56700.0
2011-08-09 15:15:00,41.57,41.9,41.55,41.7,56000.0,36.8162,37.1085,36.7985,36.9314,56000.0
2011-08-09 15:20:00,41.72,41.76,41.51,41.65,100000.0,36.9491,36.9845,36.7631,36.8871,100000.0
2011-08-09 15:25:00,41.64,41.84,41.49,41.77,100100.0,36.8782,37.0553,36.7454,36.9934,100100.0
2011-08-09 15:30:00,41.78,41.82,41.52,41.63,75800.0,37.0022,37.0376,36.7719,36.8694,75800.0
2011-08-09 15:35:00,41.62,41.78,41.47,41.76,95900.0,36.8605,37.0022,36.7277,36.9845,95900.0
2011-08-09 15:40:00,41.78,42.13,41.72,42.03,149500.0,37.0022,37.3122,36.9491,37.2236,149500.0
2011-08-09 15:45:00,42.02,42.28,41.94,42.2,114200.0,37.2148,37.445,37.1439,37.3742,114200.0
2011-08-09 15:50:00,42.2,42.46,42.19,42.41,192600.0,37.3742,37.6044,37.3653,37.5602,192600.0
2011-08-09 15:55:00,42.42,42.79,42.42,42.79,217600.0,37.569,37.8967,37.569,37.8967,217600.0
2011-08-10 09:30:00,42.01,42.01,41.21,41.28,73000.0,37.2059,37.2059,36.4974,36.5594,73000.0
2011-08-10 09:35:00,41.29,41.4,41.17,41.31,62500.0,36.5682,36.6657,36.462,36.586,62500.0
2011-08-10 09:40:00,41.35,41.5,41.14,41.37,50000.0,36.6214,36.7542,36.4354,36.6391,50000.0
2011-08-10 09:45:00,41.38,41.5,41.27,41.43,230300.0,36.648,36.7542,36.5505,36.6922,230300.0
2011-08-10 09:50:00,41.43,41.49,41.22,41.32,158900.0,36.6922,36.7454,36.5062,36.5948,158900.0
2011-08-10 09:55:00,41.32,41.48,41.14,41.14,165600.0,36.5948,36.7365,36.4354,36.4354,165600.0
2011-08-10 10:00:00,41.18,41.22,40.95,41.09,165600.0,36.4708,36.5062,36.2671,36.3911,165600.0
2011-08-10 10:05:00,41.09,41.24,40.89,40.91,119700.0,36.3911,36.524,36.214,36.2317,119700.0
2011-08-10 10:10:00,40.91,40.94,40.68,40.9,136400.0,36.2317,36.2583,36.028,36.2228,136400.0
2011-08-10 10:15:00,40.89,40.93,40.64,40.68,118400.0,36.214,36.2494,35.9926,36.028,118400.0
2011-08-10 10:20:00,40.68,40.78,40.43,40.58,163200.0,36.028,36.1166,35.8066,35.9394,163200.0
2011-08-10 10:25:00,40.59,40.91,40.54,40.77,139300.0,35.9483,36.2317,35.904,36.1077,139300.0
2011-08-10 10:30:00,40.78,41.25,40.73,41.16,189700.0,36.1166,36.5328,36.0723,36.4531,189700.0
2011-08-10 10:35:00,41.18,41.21,40.93,41.05,155600.0,36.4708,36.4974,36.2494,36.3557,155600.0
2011-08-10 10:40:00,41.04,41.15,40.86,40.86,113600.0,36.3468,36.4443,36.1874,36.1874,113600.0
2011-08-10 10:45:00,40.87,41.04,40.86,41.02,152600.0,36.1963,36.3468,36.1874,36.3291,152600.0
2011-08-10 10:50:00,41.01,41.01,40.77,40.82,107200.0,36.3203,36.3203,36.1077,36.152,107200.0
2011-08-10 10:55:00,40.8,41.14,40.8,41.06,75400.0,36.1343,36.4354,36.1343,36.3645,75400.0
2011-08-10 11:00:00,41.05,41.06,40.87,40.89,101300.0,36.3557,36.3645,36.1963,36.214,101300.0
2011-08-10 11:05:00,40.9,40.97,40.79,40.9,84500.0,36.2228,36.2848,36.1254,36.2228,84500.0
2011-08-10 11:10:00,40.88,41.1,40.86,41.05,86400.0,36.2051,36.4,36.1874,36.3557,86400.0
2011-08-10 11:15:00,41.03,41.16,40.97,41.01,58400.0,36.338,36.4531,36.2848,36.3203,58400.0
2011-08-10 11:20:00,41.01,41.06,40.88,40.96,75100.0,36.3203,36.3645,36.2051,36.276,75100.0
2011-08-10 11:25:00,40.94,41.04,40.82,40.89,52100.0,36.2583,36.3468,36.152,36.214,52100.0
2011-08-10 11:30:00,40.9,41.08,40.85,41.05,94900.0,36.2228,36.3823,36.1786,36.3557,94900.0
2011-08-10 11:35:00,41.04,41.04,40.81,40.89,74100.0,36.3468,36.3468,36.1431,36.214,74100.0
2011-08-10 11:40:00,40.9,41.15,40.81,41.07,83500.0,36.2228,36.4443,36.1431,36.3734,83500.0
2011-08-10 11:45:00,41.07,41.11,40.9,40.94,43000.0,36.3734,36.4088,36.2228,36.2583,43000.0
2011-08-10 11:50:00,40.94,41.25,40.94,41.23,69100.0,36.2583,36.5328,36.2583,36.5151,69100.0
2011-08-10 11:55:00,41.24,41.35,41.08,41.12,75300.0,36.524,36.6214,36.3823,36.4177,75300.0
2011-08-10 12:00:00,41.11,41.35,41.08,41.29,97800.0,36.4088,36.6214,36.3823,36.5682,97800.0
2011-08-10 12:05:00,41.29,41.38,41.18,41.18,88300.0,36.5682,36.648,36.4708,36.4708,88300.0
2011-08-10 12:10:00,41.18,41.21,41.09,41.13,27200.0,36.4708,36.4974,36.3911,36.4265,27200.0
2011-08-10 12:15:00,41.12,41.25,41.11,41.23,34400.0,36.4177,36.5328,36.4088,36.5151,34400.0
2011-08-10 12:20:00,41.23,41.23,40.99,41.08,44300.0,36.5151,36.5151,36.3026,36.3823,44300.0
2011-08-10 12:25:00,41.06,41.07,40.88,40.88,68800.0,36.3645,36.3734,36.2051,36.2051,68800.0
2011-08-10 12:30:00,40.89,40.96,40.87,40.91,43300.0,36.214,36.276,36.1963,36.2317,43300.0
2011-08-10 12:35:00,40.91,40.93,40.69,40.77,47400.0,36.2317,36.2494,36.0369,36.1077,47400.0
2011-08-10 12:40:00,40.77,40.85,40.66,40.81,42400.0,36.1077,36.1786,36.0103,36.1431,42400.0
2011-08-10 12:45:00,40.81,40.96,40.8,40.85,46500.0,36.1431,36.276,36.1343,36.1786,46500.0
2011-08-10 12:50:00,40.85,40.95,40.85,40.87,38000.0,36.1786,36.2671,36.1786,36.1963,38000.0
2011-08-10 12:55:00,40.87,41.05,40.83,40.99,33900.0,36.1963,36.3557,36.1608,36.3026,33900.0
2011-08-10 13:00:00,40.98,41.05,40.9,41.05,60700.0,36.2937,36.3557,36.2228,36.3557,60700.0
2011-08-10 13:05:00,41.05,41.08,40.92,40.99,68100.0,36.3557,36.3823,36.2406,36.3026,68100.0
2011-08-10 13:10:00,40.98,41.05,40.93,40.96,41900.0,36.2937,36.3557,36.2494,36.276,41900.0
2011-08-10 13:15:00,40.97,41.0,40.77,40.78,57900.0,36.2848,36.3114,36.1077,36.1166,57900.0
2011-08-10 13:20:00,40.77,40.88,40.66,40.8,81400.0,36.1077,36.2051,36.0103,36.1343,81400.0
2011-08-10 13:25:00,40.81,40.95,40.77,40.84,56500.0,36.1431,36.2671,36.1077,36.1697,56500.0
2011-08-10 13:30:00,40.84,40.94,40.75,40.88,48700.0,36.1697,36.2583,36.09,36.2051,48700.0
2011-08-10 13:35:00,40.88,40.95,40.83,40.89,53300.0,36.2051,36.2671,36.1608,36.214,53300.0
2011-08-10 13:40:00,40.89,40.97,40.84,40.93,50300.0,36.214,36.2848,36.1697,36.2494,50300.0
2011-08-10 13:45:00,40.94,41.23,40.94,41.08,79300.0,36.2583,36.5151,36.2583,36.3823,79300.0
2011-08-10 13:50:00,41.09,41.28,41.07,41.27,75300.0,36.3911,36.5594,36.3734,36.5505,75300.0
2011-08-10 13:55:00,41.28,41.34,41.2,41.3,31400.0,36.5594,36.6125,36.4885,36.5771,31400.0
2011-08-10 14:00:00,41.31,41.33,41.16,41.21,60000.0,36.586,36.6037,36.4531,36.4974,60000.0
2011-08-10 14:05:00,41.19,41.43,41.18,41.37,68800.0,36.4797,36.6922,36.4708,36.6391,68800.0
2011-08-10 14:10:00,41.37,41.52,41.34,41.45,74900.0,36.6391,36.7719,36.6125,36.7099,74900.0
2011-08-10 14:15:00,41.46,41.5,41.25,41.4,113900.0,36.7188,36.7542,36.5328,36.6657,113900.0
2011-08-10 14:20:00,41.4,41.48,41.36,41.41,51900.0,36.6657,36.7365,36.6302,36.6745,51900.0
2011-08-10 14:25:00,41.42,41.46,41.22,41.29,101900.0,36.6834,36.7188,36.5062,36.5682,101900.0
2011-08-10 14:30:00,41.27,41.44,41.22,41.23,82700.0,36.5505,36.7011,36.5062,36.5151,82700.0
2011-08-10 14:35:00,41.23,41.28,41.01,41.01,73200.0,36.5151,36.5594,36.3203,36.3203,73200.0
2011-08-10 14:40:00,41.02,41.11,40.97,41.04,88800.0,36.3291,36.4088,36.2848,36.3468,88800.0
2011-08-10 14:45:00,41.06,41.34,41.02,41.12,69000.0,36.3645,36.6125,36.3291,36.4177,69000.0
2011-08-10 14:50:00,41.11,41.13,40.82,40.84,61200.0,36.4088,36.4265,36.152,36.1697,61200.0
2011-08-10 14:55:00,40.85,40.89,40.65,40.65,104800.0,36.1786,36.214,36.0014,36.0014,104800.0
2011-08-10 15:00:00,40.65,40.88,40.64,40.85,65800.0,36.0014,36.2051,35.9926,36.1786,65800.0
2011-08-10 15:05:00,40.84,40.93,40.56,40.57,73600.0,36.1697,36.2494,35.9217,35.9306,73600.0
2011-08-10 15:10:00,40.59,40.69,40.45,40.46,64300.0,35.9483,36.0369,35.8243,35.8332,64300.0
2011-08-10 15:15:00,40.47,40.65,40.41,40.6,64600.0,35.842,36.0014,35.7889,35.9571,64600.0
2011-08-10 15:20:00,40.6,40.76,40.59,40.76,55400.0,35.9571,36.0989,35.9483,36.0989,55400.0
2011-08-10 15:25:00,40.76,40.84,40.44,40.5,116900.0,36.0989,36.1697,35.8154,35.8686,116900.0
2011-08-10 15:30:00,40.5,40.5,40.19,40.2,109200.0,35.8686,35.8686,35.594,35.6029,109200.0
2011-08-10 15:35:00,40.2,40.38,40.19,40.35,149300.0,35.6029,35.7623,35.594,35.7357,149300.0
2011-08-10 15:40:00,40.34,40.46,40.25,40.28,254200.0,35.7269,35.8332,35.6472,35.6737,254200.0
2011-08-10 15:45:00,40.28,40.28,40.13,40.27,218700.0,35.6737,35.6737,35.5409,35.6649,218700.0
2011-08-10 15:50:00,40.27,40.28,40.07,40.08,209400.0,35.6649,35.6737,35.4878,35.4966,209400.0
2011-08-10 15:55:00,40.08,40.08,39.89,39.9,297000.0,35.4966,35.4966,35.3283,35.3372,297000.0
2011-08-11 09:30:00,40.29,40.85,40.27,40.72,75100.0,35.6826,36.1786,35.6649,36.0634,75100.0
2011-08-11 09:35:00,40.71,40.8,40.48,40.57,44700.0,36.0546,36.1343,35.8509,35.9306,44700.0
2011-08-11 09:40:00,40.6,40.79,40.53,40.58,64800.0,35.9571,36.1254,35.8952,35.9394,64800.0
2011-08-11 09:45:00,40.6,40.92,40.51,40.66,105000.0,35.9571,36.2406,35.8774,36.0103,105000.0
2011-08-11 09:50:00,40.65,40.65,40.3,40.42,112300.0,36.0014,36.0014,35.6915,35.7977,112300.0
2011-08-11 09:55:00,40.38,40.72,40.27,40.69,100000.0,35.7623,36.0634,35.6649,36.0369,100000.0
2011-08-11 10:00:00,40.7,40.91,40.62,40.87,84300.0,36.0457,36.2317,35.9749,36.1963,84300.0
2011-08-11 10:05:00,40.89,40.9,40.71,40.79,65900.0,36.214,36.2228,36.0546,36.1254,65900.0
2011-08-11 10:10:00,40.8,40.8,40.58,40.79,56000.0,36.1343,36.1343,35.9394,36.1254,56000.0
2011-08-11 10:15:00,40.8,41.15,40.79,40.99,76800.0,36.1343,36.4443,36.1254,36.3026,76800.0
2011-08-11 10:20:00,41.0,41.23,40.85,41.23,56500.0,36.3114,36.5151,36.1786,36.5151,56500.0
2011-08-11 10:25:00,41.22,41.3,41.06,41.1,49100.0,36.5062,36.5771,36.3645,36.4,49100.0
2011-08-11 10:30:00,41.1,41.25,41.06,41.12,63500.0,36.4,36.5328,36.3645,36.4177,63500.0
2011-08-11 10:35:00,41.11,41.28,40.98,41.26,41300.0,36.4088,36.5594,36.2937,36.5417,41300.0
2011-08-11 10:40:00,41.25,41.33,41.17,41.24,44300.0,36.5328,36.6037,36.462,36.524,44300.0
2011-08-11 10:45:00,41.24,41.52,41.21,41.51,55400.0,36.524,36.7719,36.4974,36.7631,55400.0
2011-08-11 10:50:00,41.51,41.51,41.34,41.36,59400.0,36.7631,36.7631,36.6125,36.6302,59400.0
2011-08-11 10:55:00,41.37,41.47,41.34,41.39,106900.0,36.6391,36.7277,36.6125,36.6568,106900.0
2011-08-11 11:00:00,41.38,41.48,41.3,41.48,70700.0,36.648,36.7365,36.5771,36.7365,70700.0
2011-08-11 11:05:00,41.48,41.53,41.38,41.38,50500.0,36.7365,36.7808,36.648,36.648,50500.0
2011-08-11 11:10:00,41.38,41.42,41.29,41.37,95100.0,36.648,36.6834,36.5682,36.6391,95100.0
2011-08-11 11:15:00,41.37,41.38,41.28,41.37,82400.0,36.6391,36.648,36.5594,36.6391,82400.0
2011-08-11 11:20:00,41.38,41.39,41.25,41.29,29400.0,36.648,36.6568,36.5328,36.5682,29400.0
2011-08-11 11:25:00,41.29,41.56,41.23,41.51,114300.0,36.5682,36.8074,36.5151,36.7631,114300.0
2011-08-11 11:30:00,41.51,41.62,41.48,41.52,54900.0,36.7631,36.8605,36.7365,36.7719,54900.0
2011-08-11 11:35:00,41.53,41.55,41.32,41.39,30000.0,36.7808,36.7985,36.5948,36.6568,30000.0
2011-08-11 11:40:00,41.4,41.58,41.36,41.56,34900.0,36.6657,36.8251,36.6302,36.8074,34900.0
2011-08-11 11:45:00,41.57,41.62,41.47,41.49,44000.0,36.8162,36.8605,36.7277,36.7454,44000.0
2011-08-11 11:50:00,41.5,41.71,41.48,41.62,49400.0,36.7542,36.9402,36.7365,36.8605,49400.0
2011-08-11 11:55:00,41.65,41.68,41.54,41.57,33800.0,36.8871,36.9136,36.7897,36.8162,33800.0
2011-08-11 12:00:00,41.56,41.59,41.41,41.47,28400.0,36.8074,36.8339,36.6745,36.7277,28400.0
2011-08-11 12:05:00,41.46,41.57,41.45,41.49,22400.0,36.7188,36.8162,36.7099,36.7454,22400.0
2011-08-11 12:10:00,41.49,41.53,41.36,41.43,17000.0,36.7454,36.7808,36.6302,36.6922,17000.0
2011-08-11 12:15:00,41.43,41.55,41.4,41.47,31200.0,36.6922,36.7985,36.6657,36.7277,31200.0
2011-08-11 12:20:00,41.45,41.5,41.33,41.34,23600.0,36.7099,36.7542,36.6037,36.6125,23600.0
2011-08-11 12:25:00,41.36,41.36,41.25,41.29,20800.0,36.6302,36.6302,36.5328,36.5682,20800.0
2011-08-11 12:30:00,41.31,41.48,41.3,41.47,24800.0,36.586,36.7365,36.5771,36.7277,24800.0
2011-08-11 12:35:00,41.46,41.53,41.45,41.49,18900.0,36.7188,36.7808,36.7099,36.7454,18900.0
2011-08-11 12:40:00,41.5,41.68,41.5,41.68,57800.0,36.7542,36.9136,36.7542,36.9136,57800.0
2011-08-11 12:45:00,41.68,41.87,41.67,41.71,47600.0,36.9136,37.0819,36.9048,36.9402,47600.0
2011-08-11 12:50:00,41.72,41.77,41.69,41.77,55100.0,36.9491,36.9934,36.9225,36.9934,55100.0
2011-08-11 12:55:00,41.77,41.99,41.77,41.93,74900.0,36.9934,37.1882,36.9934,37.1351,74900.0
2011-08-11 13:00:00,41.92,41.96,41.71,41.71,125800.0,37.1262,37.1616,36.9402,36.9402,125800.0
2011-08-11 13:05:00,41.72,41.87,41.7,41.84,53700.0,36.9491,37.0819,36.9314,37.0553,53700.0
2011-08-11 13:10:00,41.85,41.95,41.81,41.84,26600.0,37.0642,37.1528,37.0288,37.0553,26600.0
2011-08-11 13:15:00,41.86,41.9,41.77,41.77,21800.0,37.0731,37.1085,36.9934,36.9934,21800.0
2011-08-11 13:20:00,41.76,41.89,41.72,41.88,25800.0,36.9845,37.0996,36.9491,37.0908,25800.0
2011-08-11 13:25:00,41.87,41.98,41.82,41.9,24200.0,37.0819,37.1793,37.0376,37.1085,24200.0
2011-08-11 13:30:00,41.93,41.97,41.87,41.95,25500.0,37.1351,37.1705,37.0819,37.1528,25500.0
2011-08-11 13:35:00,41.95,41.98,41.84,41.9,39400.0,37.1528,37.1793,37.0553,37.1085,39400.0
2011-08-11 13:40:00,41.88,41.93,41.71,41.74,33100.0,37.0908,37.1351,36.9402,36.9668,33100.0
2011-08-11 13:45:00,41.74,41.8,41.74,41.79,17300.0,36.9668,37.0199,36.9668,37.0111,17300.0
2011-08-11 13:50:00,41.79,41.91,41.74,41.85,23200.0,37.0111,37.1173,36.9668,37.0642,23200.0
2011-08-11 13:55:00,41.85,41.91,41.82,41.89,25400.0,37.0642,37.1173,37.0376,37.0996,25400.0
2011-08-11 14:00:00,41.9,41.91,41.85,41.87,20900.0,37.1085,37.1173,37.0642,37.0819,20900.0
2011-08-11 14:05:00,41.87,41.93,41.87,41.91,13900.0,37.0819,37.1351,37.0819,37.1173,13900.0
2011-08-11 14:10:00,41.92,42.05,41.92,42.04,38500.0,37.1262,37.2413,37.1262,37.2325,38500.0
2011-08-11 14:15:00,42.04,42.09,42.01,42.01,28700.0,37.2325,37.2768,37.2059,37.2059,28700.0
2011-08-11 14:20:00,42.02,42.1,42.01,42.08,31300.0,37.2148,37.2856,37.2059,37.2679,31300.0
2011-08-11 14:25:00,42.07,42.1,41.98,42.05,36900.0,37.259,37.2856,37.1793,37.2413,36900.0
2011-08-11 14:30:00,42.06,42.06,41.85,41.85,33100.0,37.2502,37.2502,37.0642,37.0642,33100.0
2011-08-11 14:35:00,41.85,41.93,41.83,41.89,28000.0,37.0642,37.1351,37.0465,37.0996,28000.0
2011-08-11 14:40:00,41.88,41.89,41.77,41.84,19900.0,37.0908,37.0996,36.9934,37.0553,19900.0
2011-08-11 14:45:00,41.84,41.89,41.79,41.82,16500.0,37.0553,37.0996,37.0111,37.0376,16500.0
2011-08-11 14:50:00,41.81,41.89,41.77,41.87,32800.0,37.0288,37.0996,36.9934,37.0819,32800.0
2011-08-11 14:55:00,41.87,42.0,41.81,41.94,27400.0,37.0819,37.1971,37.0288,37.1439,27400.0
2011-08-11 15:00:00,41.95,42.03,41.91,42.02,44500.0,37.1528,37.2236,37.1173,37.2148,44500.0
2011-08-11 15:05:00,42.03,42.1,41.98,41.98,29900.0,37.2236,37.2856,37.1793,37.1793,29900.0
2011-08-11 15:10:00,42.0,42.09,41.99,42.08,31000.0,37.1971,37.2768,37.1882,37.2679,31000.0
2011-08-11 15:15:00,42.07,42.16,42.04,42.13,47000.0,37.259,37.3388,37.2325,37.3122,47000.0
2011-08-11 15:20:00,42.12,42.16,42.1,42.15,34700.0,37.3033,37.3388,37.2856,37.3299,34700.0
2011-08-11 15:25:00,42.15,42.22,42.08,42.15,46100.0,37.3299,37.3919,37.2679,37.3299,46100.0
2011-08-11 15:30:00,42.15,42.29,42.12,42.29,43300.0,37.3299,37.4539,37.3033,37.4539,43300.0
2011-08-11 15:35:00,42.3,42.33,42.22,42.23,64700.0,37.4627,37.4893,37.3919,37.4007,64700.0
2011-08-11 15:40:00,42.25,42.37,42.25,42.37,80000.0,37.4185,37.5247,37.4185,37.5247,80000.0
2011-08-11 15:45:00,42.37,42.41,42.24,42.27,110800.0,37.5247,37.5602,37.4096,37.4362,110800.0
2011-08-11 15:50:00,42.28,42.33,42.13,42.18,217300.0,37.445,37.4893,37.3122,37.3565,217300.0
2011-08-11 15:55:00,42.17,42.28,41.96,42.04,306000.0,37.3476,37.445,37.1616,37.2325,306000.0
2011-08-12 09:30:00,42.17,42.44,42.06,42.19,51100.0,37.3476,37.5867,37.2502,37.3653,51100.0
2011-08-12 09:35:00,42.2,42.24,41.89,41.99,30200.0,37.3742,37.4096,37.0996,37.1882,30200.0
2011-08-12 09:40:00,42.0,42.14,41.89,42.11,33400.0,37.1971,37.321,37.0996,37.2945,33400.0
2011-08-12 09:45:00,42.12,42.26,42.05,42.21,71600.0,37.3033,37.4273,37.2413,37.383,71600.0
2011-08-12 09:50:00,42.2,42.28,42.04,42.12,86400.0,37.3742,37.445,37.2325,37.3033,86400.0
2011-08-12 09:55:00,42.11,42.11,41.8,41.94,24900.0,37.2945,37.2945,37.0199,37.1439,24900.0
2011-08-12 10:00:00,41.95,42.01,41.7,41.86,75200.0,37.1528,37.2059,36.9314,37.0731,75200.0
2011-08-12 10:05:00,41.86,42.03,41.81,41.9,52400.0,37.0731,37.2236,37.0288,37.1085,52400.0
2011-08-12 10:10:00,41.91,41.98,41.74,41.94,97400.0,37.1173,37.1793,36.9668,37.1439,97400.0
2011-08-12 10:15:00,41.94,42.01,41.89,41.95,38800.0,37.1439,37.2059,37.0996,37.1528,38800.0
2011-08-12 10:20:00,41.95,41.97,41.85,41.94,47900.0,37.1528,37.1705,37.0642,37.1439,47900.0
2011-08-12 10:25:00,41.94,42.09,41.92,42.02,34400.0,37.1439,37.2768,37.1262,37.2148,34400.0
2011-08-12 10:30:00,42.02,42.1,42.0,42.1,28100.0,37.2148,37.2856,37.1971,37.2856,28100.0
2011-08-12 10:35:00,42.1,42.32,42.1,42.32,31500.0,37.2856,37.4805,37.2856,37.4805,31500.0
2011-08-12 10:40:00,42.3,42.33,42.11,42.13,55100.0,37.4627,37.4893,37.2945,37.3122,55100.0
2011-08-12 10:45:00,42.13,42.19,42.07,42.07,49200.0,37.3122,37.3653,37.259,37.259,49200.0
2011-08-12 10:50:00,42.07,42.11,42.02,42.08,60400.0,37.259,37.2945,37.2148,37.2679,60400.0
2011-08-12 10:55:00,42.1,42.14,42.01,42.12,47200.0,37.2856,37.321,37.2059,37.3033,47200.0
2011-08-12 11:00:00,42.12,42.2,42.04,42.04,32200.0,37.3033,37.3742,37.2325,37.2325,32200.0
2011-08-12 11:05:00,42.03,42.19,42.03,42.14,25200.0,37.2236,37.3653,37.2236,37.321,25200.0
2011-08-12 11:10:00,42.14,42.23,42.13,42.22,27200.0,37.321,37.4007,37.3122,37.3919,27200.0
2011-08-12 11:15:00,42.22,42.25,42.17,42.2,49400.0,37.3919,37.4185,37.3476,37.3742,49400.0
2011-08-12 11:20:00,42.18,42.19,42.1,42.14,35600.0,37.3565,37.3653,37.2856,37.321,35600.0
2011-08-12 11:25:00,42.14,42.24,42.11,42.22,43500.0,37.321,37.4096,37.2945,37.3919,43500.0
2011-08-12 11:30:00,42.21,42.38,42.17,42.33,29000.0,37.383,37.5336,37.3476,37.4893,29000.0
2011-08-12 11:35:00,42.34,42.42,42.34,42.36,32400.0,37.4982,37.569,37.4982,37.5159,32400.0
2011-08-12 11:40:00,42.36,42.4,42.3,42.4,41800.0,37.5159,37.5513,37.4627,37.5513,41800.0
2011-08-12 11:45:00,42.41,42.55,42.41,42.48,79500.0,37.5602,37.6842,37.5602,37.6222,79500.0
2011-08-12 11:50:00,42.48,42.63,42.47,42.61,65500.0,37.6222,37.755,37.6133,37.7373,65500.0
2011-08-12 11:55:00,42.61,42.65,42.52,42.57,33300.0,37.7373,37.7727,37.6576,37.7019,33300.0
2011-08-12 12:00:00,42.57,42.61,42.49,42.53,27600.0,37.7019,37.7373,37.631,37.6664,27600.0
2011-08-12 12:05:00,42.52,42.55,42.45,42.47,16200.0,37.6576,37.6842,37.5956,37.6133,16200.0
2011-08-12 12:10:00,42.47,42.47,42.39,42.39,17400.0,37.6133,37.6133,37.5425,37.5425,17400.0
2011-08-12 12:15:00,42.39,42.48,42.38,42.44,16400.0,37.5425,37.6222,37.5336,37.5867,16400.0
2011-08-12 12:20:00,42.45,42.45,42.38,42.39,11700.0,37.5956,37.5956,37.5336,37.5425,11700.0
2011-08-12 12:25:00,42.39,42.43,42.35,42.43,20000.0,37.5425,37.5779,37.507,37.5779,20000.0
2011-08-12 12:30:00,42.43,42.46,42.37,42.46,34500.0,37.5779,37.6044,37.5247,37.6044,34500.0
2011-08-12 12:35:00,42.44,42.47,42.33,42.34,13800.0,37.5867,37.6133,37.4893,37.4982,13800.0
2011-08-12 12:40:00,42.36,42.42,42.33,42.39,17900.0,37.5159,37.569,37.4893,37.5425,17900.0
2011-08-12 12:45:00,42.39,42.41,42.27,42.27,13300.0,37.5425,37.5602,37.4362,37.4362,13300.0
2011-08-12 12:50:00,42.28,42.31,42.22,42.27,17500.0,37.445,37.4716,37.3919,37.4362,17500.0
2011-08-12 12:55:00,42.25,42.31,42.24,42.3,13200.0,37.4185,37.4716,37.4096,37.4627,13200.0
2011-08-12 13:00:00,42.31,42.38,42.3,42.37,16700.0,37.4716,37.5336,37.4627,37.5247,16700.0
2011-08-12 13:05:00,42.36,42.41,42.34,42.34,11000.0,37.5159,37.5602,37.4982,37.4982,11000.0
2011-08-12 13:10:00,42.34,42.41,42.34,42.34,11000.0,37.4982,37.5602,37.4982,37.4982,11000.0
2011-08-12 13:15:00,42.34,42.37,42.32,42.37,5500.0,37.4982,37.5247,37.4805,37.5247,5500.0
2011-08-12 13:20:00,42.37,42.44,42.32,42.33,32000.0,37.5247,37.5867,37.4805,37.4893,32000.0
2011-08-12 13:25:00,42.33,42.37,42.3,42.36,7600.0,37.4893,37.5247,37.4627,37.5159,7600.0
2011-08-12 13:30:00,42.37,42.38,42.32,42.34,9500.0,37.5247,37.5336,37.4805,37.4982,9500.0
2011-08-12 13:35:00,42.34,42.49,42.34,42.46,18600.0,37.4982,37.631,37.4982,37.6044,18600.0
2011-08-12 13:40:00,42.48,42.58,42.48,42.52,21900.0,37.6222,37.7107,37.6222,37.6576,21900.0
2011-08-12 13:45:00,42.53,42.59,42.51,42.57,13400.0,37.6664,37.7196,37.6487,37.7019,13400.0
2011-08-12 13:50:00,42.57,42.62,42.56,42.6,17200.0,37.7019,37.7462,37.693,37.7284,17200.0
2011-08-12 13:55:00,42.59,42.59,42.55,42.57,8300.0,37.7196,37.7196,37.6842,37.7019,8300.0
2011-08-12 14:00:00,42.58,42.64,42.58,42.6,7800.0,37.7107,37.7639,37.7107,37.7284,7800.0
2011-08-12 14:05:00,42.61,42.63,42.61,42.63,5700.0,37.7373,37.755,37.7373,37.755,5700.0
2011-08-12 14:10:00,42.63,42.64,42.5,42.57,20100.0,37.755,37.7639,37.6399,37.7019,20100.0
2011-08-12 14:15:00,42.57,42.59,42.39,42.45,43700.0,37.7019,37.7196,37.5425,37.5956,43700.0
2011-08-12 14:20:00,42.45,42.45,42.28,42.35,35000.0,37.5956,37.5956,37.445,37.507,35000.0
2011-08-12 14:25:00,42.35,42.46,42.33,42.37,39600.0,37.507,37.6044,37.4893,37.5247,39600.0
2011-08-12 14:30:00,42.37,42.39,42.28,42.33,33400.0,37.5247,37.5425,37.445,37.4893,33400.0
2011-08-12 14:35:00,42.34,42.34,42.22,42.22,35600.0,37.4982,37.4982,37.3919,37.3919,35600.0
2011-08-12 14:40:00,42.22,42.3,42.19,42.28,28200.0,37.3919,37.4627,37.3653,37.445,28200.0
2011-08-12 14:45:00,42.28,42.39,42.27,42.34,16400.0,37.445,37.5425,37.4362,37.4982,16400.0
2011-08-12 14:50:00,42.34,42.34,42.25,42.32,19400.0,37.4982,37.4982,37.4185,37.4805,19400.0
2011-08-12 14:55:00,42.32,42.32,42.25,42.29,37800.0,37.4805,37.4805,37.4185,37.4539,37800.0
2011-08-12 15:00:00,42.29,42.41,42.29,42.36,34200.0,37.4539,37.5602,37.4539,37.5159,34200.0
2011-08-12 15:05:00,42.37,42.44,42.32,42.33,16800.0,37.5247,37.5867,37.4805,37.4893,16800.0
2011-08-12 15:10:00,42.33,42.37,42.29,42.32,17700.0,37.4893,37.5247,37.4539,37.4805,17700.0
2011-08-12 15:15:00,42.32,42.37,42.3,42.36,9700.0,37.4805,37.5247,37.4627,37.5159,9700.0
2011-08-12 15:20:00,42.35,42.44,42.35,42.41,20900.0,37.507,37.5867,37.507,37.5602,20900.0
2011-08-12 15:25:00,42.41,42.42,42.33,42.34,38300.0,37.5602,37.569,37.4893,37.4982,38300.0
2011-08-12 15:30:00,42.34,42.35,42.2,42.24,61700.0,37.4982,37.507,37.3742,37.4096,61700.0
2011-08-12 15:35:00,42.24,42.31,42.23,42.28,45900.0,37.4096,37.4716,37.4007,37.445,45900.0
2011-08-12 15:40:00,42.29,42.37,42.27,42.32,44200.0,37.4539,37.5247,37.4362,37.4805,44200.0
2011-08-12 15:45:00,42.32,42.35,42.26,42.29,43600.0,37.4805,37.507,37.4273,37.4539,43600.0
2011-08-12 15:50:00,42.31,42.37,42.3,42.32,81600.0,37.4716,37.5247,37.4627,37.4805,81600.0
2011-08-12 15:55:00,42.33,42.41,42.32,42.38,133100.0,37.4893,37.5602,37.4805,37.5336,133100.0
2011-08-15 09:30:00,42.52,42.77,42.47,42.56,33700.0,37.6576,37.879,37.6133,37.693,33700.0
2011-08-15 09:35:00,42.69,42.86,42.64,42.84,11400.0,37.8081,37.9587,37.7639,37.941,11400.0
2011-08-15 09:40:00,42.85,42.88,42.76,42.86,22200.0,37.9498,37.9764,37.8701,37.9587,22200.0
2011-08-15 09:45:00,42.85,42.87,42.73,42.77,34800.0,37.9498,37.9676,37.8436,37.879,34800.0
2011-08-15 09:50:00,42.79,42.79,42.55,42.57,24800.0,37.8967,37.8967,37.6842,37.7019,24800.0
2011-08-15 09:55:00,42.58,42.61,42.51,42.6,12000.0,37.7107,37.7373,37.6487,37.7284,12000.0
2011-08-15 10:00:00,42.61,42.72,42.57,42.59,35300.0,37.7373,37.8347,37.7019,37.7196,35300.0
2011-08-15 10:05:00,42.59,42.68,42.56,42.66,28400.0,37.7196,37.7993,37.693,37.7816,28400.0
2011-08-15 10:10:00,42.66,42.73,42.61,42.72,24700.0,37.7816,37.8436,37.7373,37.8347,24700.0
2011-08-15 10:15:00,42.73,42.76,42.67,42.67,15500.0,37.8436,37.8701,37.7904,37.7904,15500.0
2011-08-15 10:20:00,42.67,42.82,42.67,42.82,21300.0,37.7904,37.9233,37.7904,37.9233,21300.0
2011-08-15 10:25:00,42.82,42.83,42.73,42.81,22400.0,37.9233,37.9321,37.8436,37.9144,22400.0
2011-08-15 10:30:00,42.82,42.85,42.73,42.73,13500.0,37.9233,37.9498,37.8436,37.8436,13500.0
2011-08-15 10:35:00,42.73,42.82,42.72,42.73,16600.0,37.8436,37.9233,37.8347,37.8436,16600.0
2011-08-15 10:40:00,42.72,42.73,42.64,42.68,27200.0,37.8347,37.8436,37.7639,37.7993,27200.0
2011-08-15 10:45:00,42.68,42.71,42.62,42.63,19100.0,37.7993,37.8259,37.7462,37.755,19100.0
2011-08-15 10:50:00,42.62,42.75,42.6,42.7,23200.0,37.7462,37.8613,37.7284,37.817,23200.0
2011-08-15 10:55:00,42.7,42.77,42.65,42.77,38900.0,37.817,37.879,37.7727,37.879,38900.0
2011-08-15 11:00:00,42.76,42.85,42.75,42.83,49800.0,37.8701,37.9498,37.8613,37.9321,49800.0
2011-08-15 11:05:00,42.83,42.86,42.78,42.79,44400.0,37.9321,37.9587,37.8879,37.8967,44400.0
2011-08-15 11:10:00,42.79,42.79,42.73,42.76,21400.0,37.8967,37.8967,37.8436,37.8701,21400.0
2011-08-15 11:15:00,42.76,42.77,42.6,42.62,21500.0,37.8701,37.879,37.7284,37.7462,21500.0
2011-08-15 11:20:00,42.62,42.65,42.6,42.6,15000.0,37.7462,37.7727,37.7284,37.7284,15000.0
2011-08-15 11:25:00,42.62,42.64,42.6,42.62,29900.0,37.7462,37.7639,37.7284,37.7462,29900.0
2011-08-15 11:30:00,42.62,42.62,42.53,42.54,28100.0,37.7462,37.7462,37.6664,37.6753,28100.0
2011-08-15 11:35:00,42.54,42.59,42.54,42.58,21600.0,37.6753,37.7196,37.6753,37.7107,21600.0
2011-08-15 11:40:00,42.58,42.69,42.58,42.67,14500.0,37.7107,37.8081,37.7107,37.7904,14500.0
2011-08-15 11:45:00,42.69,42.75,42.69,42.7,10400.0,37.8081,37.8613,37.8081,37.817,10400.0
2011-08-15 11:50:00,42.71,42.77,42.71,42.76,22600.0,37.8259,37.879,37.8259,37.8701,22600.0
2011-08-15 11:55:00,42.76,42.77,42.7,42.7,7800.0,37.8701,37.879,37.817,37.817,7800.0
2011-08-15 12:00:00,42.7,42.76,42.7,42.76,36500.0,37.817,37.8701,37.817,37.8701,36500.0
2011-08-15 12:05:00,42.76,42.77,42.63,42.63,12900.0,37.8701,37.879,37.755,37.755,12900.0
2011-08-15 12:10:00,42.64,42.66,42.61,42.64,11700.0,37.7639,37.7816,37.7373,37.7639,11700.0
2011-08-15 12:15:00,42.63,42.64,42.62,42.63,2000.0,37.755,37.7639,37.7462,37.755,2000.0
2011-08-15 12:20:00,42.64,42.64,42.59,42.61,23000.0,37.7639,37.7639,37.7196,37.7373,23000.0
2011-08-15 12:25:00,42.62,42.67,42.61,42.67,12300.0,37.7462,37.7904,37.7373,37.7904,12300.0
2011-08-15 12:30:00,42.67,42.67,42.64,42.64,9100.0,37.7904,37.7904,37.7639,37.7639,9100.0
2011-08-15 12:35:00,42.63,42.66,42.6,42.65,8800.0,37.755,37.7816,37.7284,37.7727,8800.0
2011-08-15 12:40:00,42.65,42.72,42.65,42.72,12600.0,37.7727,37.8347,37.7727,37.8347,12600.0
2011-08-15 12:45:00,42.72,42.74,42.69,42.72,9600.0,37.8347,37.8524,37.8081,37.8347,9600.0
2011-08-15 12:50:00,42.73,42.81,42.72,42.78,16400.0,37.8436,37.9144,37.8347,37.8879,16400.0
2011-08-15 12:55:00,42.79,42.82,42.79,42.81,5100.0,37.8967,37.9233,37.8967,37.9144,5100.0
2011-08-15 13:00:00,42.81,42.88,42.81,42.85,23000.0,37.9144,37.9764,37.9144,37.9498,23000.0
2011-08-15 13:05:00,42.84,42.86,42.8,42.84,16400.0,37.941,37.9587,37.9056,37.941,16400.0
2011-08-15 13:10:00,42.84,42.84,42.67,42.69,20200.0,37.941,37.941,37.7904,37.8081,20200.0
2011-08-15 13:15:00,42.69,42.73,42.66,42.68,10000.0,37.8081,37.8436,37.7816,37.7993,10000.0
2011-08-15 13:20:00,42.68,42.7,42.64,42.65,16000.0,37.7993,37.817,37.7639,37.7727,16000.0
2011-08-15 13:25:00,42.65,42.66,42.61,42.65,32300.0,37.7727,37.7816,37.7373,37.7727,32300.0
2011-08-15 13:30:00,42.65,42.69,42.59,42.68,14400.0,37.7727,37.8081,37.7196,37.7993,14400.0
2011-08-15 13:35:00,42.68,42.73,42.67,42.69,14200.0,37.7993,37.8436,37.7904,37.8081,14200.0
2011-08-15 13:40:00,42.69,42.73,42.66,42.73,10800.0,37.8081,37.8436,37.7816,37.8436,10800.0
2011-08-15 13:45:00,42.74,42.76,42.7,42.71,10600.0,37.8524,37.8701,37.817,37.8259,10600.0
2011-08-15 13:50:00,42.69,42.76,42.67,42.74,19000.0,37.8081,37.8701,37.7904,37.8524,19000.0
2011-08-15 13:55:00,42.73,42.79,42.73,42.76,8500.0,37.8436,37.8967,37.8436,37.8701,8500.0
2011-08-15 14:00:00,42.76,42.86,42.76,42.86,16600.0,37.8701,37.9587,37.8701,37.9587,16600.0
2011-08-15 14:05:00,42.86,42.87,42.81,42.81,27100.0,37.9587,37.9676,37.9144,37.9144,27100.0
2011-08-15 14:10:00,42.82,42.82,42.78,42.79,11900.0,37.9233,37.9233,37.8879,37.8967,11900.0
2011-08-15 14:15:00,42.78,42.79,42.76,42.76,13700.0,37.8879,37.8967,37.8701,37.8701,13700.0
2011-08-15 14:20:00,42.77,42.83,42.76,42.8,28900.0,37.879,37.9321,37.8701,37.9056,28900.0
2011-08-15 14:25:00,42.8,42.88,42.79,42.86,14600.0,37.9056,37.9764,37.8967,37.9587,14600.0
2011-08-15 14:30:00,42.85,42.9,42.8,42.81,22700.0,37.9498,37.9941,37.9056,37.9144,22700.0
2011-08-15 14:35:00,42.8,42.83,42.79,42.79,13700.0,37.9056,37.9321,37.8967,37.8967,13700.0
2011-08-15 14:40:00,42.8,42.87,42.8,42.83,13100.0,37.9056,37.9676,37.9056,37.9321,13100.0
2011-08-15 14:45:00,42.84,42.91,42.83,42.9,14900.0,37.941,38.003,37.9321,37.9941,14900.0
2011-08-15 14:50:00,42.91,42.92,42.84,42.85,20400.0,38.003,38.0118,37.941,37.9498,20400.0
2011-08-15 14:55:00,42.86,42.89,42.84,42.88,20200.0,37.9587,37.9853,37.941,37.9764,20200.0
2011-08-15 15:00:00,42.88,42.9,42.85,42.9,19400.0,37.9764,37.9941,37.9498,37.9941,19400.0
2011-08-15 15:05:00,42.9,42.93,42.9,42.91,12300.0,37.9941,38.0207,37.9941,38.003,12300.0
2011-08-15 15:10:00,42.91,42.93,42.88,42.89,19700.0,38.003,38.0207,37.9764,37.9853,19700.0
2011-08-15 15:15:00,42.89,42.91,42.85,42.86,17900.0,37.9853,38.003,37.9498,37.9587,17900.0
2011-08-15 15:20:00,42.87,42.93,42.85,42.85,31900.0,37.9676,38.0207,37.9498,37.9498,31900.0
2011-08-15 15:25:00,42.84,42.88,42.78,42.81,28900.0,37.941,37.9764,37.8879,37.9144,28900.0
2011-08-15 15:30:00,42.82,42.92,42.8,42.91,32200.0,37.9233,38.0118,37.9056,38.003,32200.0
2011-08-15 15:35:00,42.91,42.95,42.89,42.92,44400.0,38.003,38.0384,37.9853,38.0118,44400.0
2011-08-15 15:40:00,42.92,42.98,42.9,42.97,34300.0,38.0118,38.065,37.9941,38.0561,34300.0
2011-08-15 15:45:00,42.97,43.04,42.96,43.04,99700.0,38.0561,38.1181,38.0473,38.1181,99700.0
2011-08-15 15:50:00,43.03,43.08,43.0,43.05,115100.0,38.1093,38.1535,38.0827,38.127,115100.0
2011-08-15 15:55:00,43.05,43.13,43.04,43.13,122500.0,38.127,38.1978,38.1181,38.1978,122500.0
2011-08-16 09:30:00,42.75,42.87,42.51,42.74,40500.0,37.8613,37.9676,37.6487,37.8524,40500.0
2011-08-16 09:35:00,42.81,43.0,42.76,42.89,15000.0,37.9144,38.0827,37.8701,37.9853,15000.0
2011-08-16 09:40:00,42.89,42.91,42.8,42.81,12700.0,37.9853,38.003,37.9056,37.9144,12700.0
2011-08-16 09:45:00,42.8,42.8,42.65,42.69,32000.0,37.9056,37.9056,37.7727,37.8081,32000.0
2011-08-16 09:50:00,42.67,42.72,42.55,42.61,25000.0,37.7904,37.8347,37.6842,37.7373,25000.0
2011-08-16 09:55:00,42.6,42.73,42.59,42.6,14300.0,37.7284,37.8436,37.7196,37.7284,14300.0
2011-08-16 10:00:00,42.6,42.75,42.58,42.61,28800.0,37.7284,37.8613,37.7107,37.7373,28800.0
2011-08-16 10:05:00,42.61,42.62,42.47,42.55,22600.0,37.7373,37.7462,37.6133,37.6842,22600.0
2011-08-16 10:10:00,42.56,42.6,42.53,42.55,19500.0,37.693,37.7284,37.6664,37.6842,19500.0
2011-08-16 10:15:00,42.55,42.69,42.54,42.66,25700.0,37.6842,37.8081,37.6753,37.7816,25700.0
2011-08-16 10:20:00,42.69,42.84,42.69,42.84,34100.0,37.8081,37.941,37.8081,37.941,34100.0
2011-08-16 10:25:00,42.83,42.93,42.81,42.92,22300.0,37.9321,38.0207,37.9144,38.0118,22300.0
2011-08-16 10:30:00,42.93,42.97,42.88,42.91,24300.0,38.0207,38.0561,37.9764,38.003,24300.0
2011-08-16 10:35:00,42.9,42.97,42.86,42.97,18100.0,37.9941,38.0561,37.9587,38.0561,18100.0
2011-08-16 10:40:00,42.97,43.01,42.85,42.86,21600.0,38.0561,38.0916,37.9498,37.9587,21600.0
2011-08-16 10:45:00,42.87,42.92,42.8,42.92,24600.0,37.9676,38.0118,37.9056,38.0118,24600.0
2011-08-16 10:50:00,42.92,42.96,42.86,42.94,19500.0,38.0118,38.0473,37.9587,38.0296,19500.0
2011-08-16 10:55:00,42.96,43.0,42.94,42.99,17100.0,38.0473,38.0827,38.0296,38.0738,17100.0
2011-08-16 11:00:00,42.97,42.97,42.83,42.87,22300.0,38.0561,38.0561,37.9321,37.9676,22300.0
2011-08-16 11:05:00,42.86,42.9,42.81,42.81,17600.0,37.9587,37.9941,37.9144,37.9144,17600.0
2011-08-16 11:10:00,42.8,42.8,42.73,42.77,36100.0,37.9056,37.9056,37.8436,37.879,36100.0
2011-08-16 11:15:00,42.76,42.76,42.67,42.69,16000.0,37.8701,37.8701,37.7904,37.8081,16000.0
2011-08-16 11:20:00,42.69,42.76,42.68,42.75,15200.0,37.8081,37.8701,37.7993,37.8613,15200.0
2011-08-16 11:25:00,42.77,42.83,42.74,42.82,13100.0,37.879,37.9321,37.8524,37.9233,13100.0
2011-08-16 11:30:00,42.81,42.84,42.74,42.75,14500.0,37.9144,37.941,37.8524,37.8613,14500.0
2011-08-16 11:35:00,42.75,42.77,42.73,42.75,13000.0,37.8613,37.879,37.8436,37.8613,13000.0
2011-08-16 11:40:00,42.75,42.83,42.73,42.82,28200.0,37.8613,37.9321,37.8436,37.9233,28200.0
2011-08-16 11:45:00,42.83,42.84,42.8,42.83,15500.0,37.9321,37.941,37.9056,37.9321,15500.0
2011-08-16 11:50:00,42.84,42.88,42.84,42.86,19400.0,37.941,37.9764,37.941,37.9587,19400.0
2011-08-16 11:55:00,42.86,42.87,42.82,42.83,11000.0,37.9587,37.9676,37.9233,37.9321,11000.0
2011-08-16 12:00:00,42.84,42.85,42.8,42.8,12500.0,37.941,37.9498,37.9056,37.9056,12500.0
2011-08-16 12:05:00,42.79,42.96,42.77,42.96,34900.0,37.8967,38.0473,37.879,38.0473,34900.0
2011-08-16 12:10:00,42.97,43.04,42.76,42.88,93200.0,38.0561,38.1181,37.8701,37.9764,93200.0
2011-08-16 12:15:00,42.89,42.97,42.8,42.83,51000.0,37.9853,38.0561,37.9056,37.9321,51000.0
2011-08-16 12:20:00,42.82,42.88,42.71,42.78,41300.0,37.9233,37.9764,37.8259,37.8879,41300.0
2011-08-16 12:25:00,42.76,42.79,42.49,42.57,65800.0,37.8701,37.8967,37.631,37.7019,65800.0
2011-08-16 12:30:00,42.56,42.64,42.51,42.63,55900.0,37.693,37.7639,37.6487,37.755,55900.0
2011-08-16 12:35:00,42.65,42.72,42.61,42.67,28800.0,37.7727,37.8347,37.7373,37.7904,28800.0
2011-08-16 12:40:00,42.67,42.73,42.63,42.66,22800.0,37.7904,37.8436,37.755,37.7816,22800.0
2011-08-16 12:45:00,42.66,42.69,42.54,42.6,25400.0,37.7816,37.8081,37.6753,37.7284,25400.0
2011-08-16 12:50:00,42.6,42.63,42.53,42.58,21800.0,37.7284,37.755,37.6664,37.7107,21800.0
2011-08-16 12:55:00,42.58,42.6,42.5,42.52,27600.0,37.7107,37.7284,37.6399,37.6576,27600.0
2011-08-16 13:00:00,42.54,42.54,42.37,42.45,50400.0,37.6753,37.6753,37.5247,37.5956,50400.0
2011-08-16 13:05:00,42.45,42.45,42.25,42.37,50700.0,37.5956,37.5956,37.4185,37.5247,50700.0
2011-08-16 13:10:00,42.36,42.45,42.29,42.43,28400.0,37.5159,37.5956,37.4539,37.5779,28400.0
2011-08-16 13:15:00,42.43,42.51,42.42,42.44,16900.0,37.5779,37.6487,37.569,37.5867,16900.0
2011-08-16 13:20:00,42.45,42.51,42.34,42.49,23100.0,37.5956,37.6487,37.4982,37.631,23100.0
2011-08-16 13:25:00,42.48,42.49,42.4,42.43,23000.0,37.6222,37.631,37.5513,37.5779,23000.0
2011-08-16 13:30:00,42.42,42.53,42.41,42.52,20900.0,37.569,37.6664,37.5602,37.6576,20900.0
2011-08-16 13:35:00,42.52,42.55,42.45,42.46,16500.0,37.6576,37.6842,37.5956,37.6044,16500.0
2011-08-16 13:40:00,42.47,42.5,42.42,42.43,13800.0,37.6133,37.6399,37.569,37.5779,13800.0
2011-08-16 13:45:00,42.43,42.53,42.39,42.51,18700.0,37.5779,37.6664,37.5425,37.6487,18700.0
2011-08-16 13:50:00,42.51,42.74,42.51,42.74,85300.0,37.6487,37.8524,37.6487,37.8524,85300.0
2011-08-16 13:55:00,42.74,42.87,42.74,42.87,59600.0,37.8524,37.9676,37.8524,37.9676,59600.0
2011-08-16 14:00:00,42.86,42.95,42.86,42.86,39400.0,37.9587,38.0384,37.9587,37.9587,39400.0
2011-08-16 14:05:00,42.87,42.9,42.76,42.76,52600.0,37.9676,37.9941,37.8701,37.8701,52600.0
2011-08-16 14:10:00,42.76,42.84,42.73,42.84,29300.0,37.8701,37.941,37.8436,37.941,29300.0
2011-08-16 14:15:00,42.84,42.91,42.83,42.9,62600.0,37.941,38.003,37.9321,37.9941,62600.0
2011-08-16 14:20:00,42.9,42.91,42.76,42.76,16500.0,37.9941,38.003,37.8701,37.8701,16500.0
2011-08-16 14:25:00,42.75,42.78,42.72,42.77,23400.0,37.8613,37.8879,37.8347,37.879,23400.0
2011-08-16 14:30:00,42.76,42.78,42.67,42.69,17100.0,37.8701,37.8879,37.7904,37.8081,17100.0
2011-08-16 14:35:00,42.69,42.71,42.59,42.61,73400.0,37.8081,37.8259,37.7196,37.7373,73400.0
2011-08-16 14:40:00,42.61,42.68,42.6,42.68,28800.0,37.7373,37.7993,37.7284,37.7993,28800.0
2011-08-16 14:45:00,42.67,42.75,42.66,42.74,20900.0,37.7904,37.8613,37.7816,37.8524,20900.0
2011-08-16 14:50:00,42.74,42.76,42.61,42.63,30800.0,37.8524,37.8701,37.7373,37.755,30800.0
2011-08-16 14:55:00,42.63,42.65,42.54,42.56,22300.0,37.755,37.7727,37.6753,37.693,22300.0
2011-08-16 15:00:00,42.56,42.62,42.55,42.6,23100.0,37.693,37.7462,37.6842,37.7284,23100.0
2011-08-16 15:05:00,42.6,42.75,42.6,42.75,23800.0,37.7284,37.8613,37.7284,37.8613,23800.0
2011-08-16 15:10:00,42.76,42.77,42.71,42.72,18900.0,37.8701,37.879,37.8259,37.8347,18900.0
2011-08-16 15:15:00,42.72,42.84,42.7,42.84,32100.0,37.8347,37.941,37.817,37.941,32100.0
2011-08-16 15:20:00,42.84,42.92,42.83,42.92,63000.0,37.941,38.0118,37.9321,38.0118,63000.0
2011-08-16 15:25:00,42.93,43.12,42.93,43.12,75800.0,38.0207,38.189,38.0207,38.189,75800.0
2011-08-16 15:30:00,43.11,43.14,43.05,43.08,76700.0,38.1801,38.2067,38.127,38.1535,76700.0
2011-08-16 15:35:00,43.08,43.12,43.03,43.05,26900.0,38.1535,38.189,38.1093,38.127,26900.0
2011-08-16 15:40:00,43.05,43.09,43.01,43.05,46800.0,38.127,38.1624,38.0916,38.127,46800.0
2011-08-16 15:45:00,43.05,43.07,42.91,42.97,134600.0,38.127,38.1447,38.003,38.0561,134600.0
2011-08-16 15:50:00,42.97,42.98,42.84,42.88,78700.0,38.0561,38.065,37.941,37.9764,78700.0
2011-08-16 15:55:00,42.87,42.88,42.82,42.87,82100.0,37.9676,37.9764,37.9233,37.9676,82100.0
2011-08-17 09:30:00,42.8,42.89,42.65,42.85,40000.0,37.9056,37.9853,37.7727,37.9498,40000.0
2011-08-17 09:35:00,42.82,43.02,42.82,42.96,36900.0,37.9233,38.1004,37.9233,38.0473,36900.0
2011-08-17 09:40:00,42.96,43.09,42.96,43.04,24200.0,38.0473,38.1624,38.0473,38.1181,24200.0
2011-08-17 09:45:00,43.04,43.18,43.02,43.14,16600.0,38.1181,38.2421,38.1004,38.2067,16600.0
2011-08-17 09:50:00,43.15,43.45,43.14,43.42,29000.0,38.2155,38.4812,38.2067,38.4547,29000.0
2011-08-17 09:55:00,43.43,43.53,43.41,43.53,31200.0,38.4635,38.5521,38.4458,38.5521,31200.0
2011-08-17 10:00:00,43.51,43.52,43.23,43.25,44000.0,38.5344,38.5432,38.2864,38.3041,44000.0
2011-08-17 10:05:00,43.24,43.25,43.14,43.15,38000.0,38.2953,38.3041,38.2067,38.2155,38000.0
2011-08-17 10:10:00,43.15,43.16,43.07,43.09,28400.0,38.2155,38.2244,38.1447,38.1624,28400.0
2011-08-17 10:15:00,43.09,43.13,43.05,43.12,20200.0,38.1624,38.1978,38.127,38.189,20200.0
2011-08-17 10:20:00,43.12,43.21,43.1,43.2,25200.0,38.189,38.2687,38.1713,38.2598,25200.0
2011-08-17 10:25:00,43.2,43.25,43.2,43.24,22700.0,38.2598,38.3041,38.2598,38.2953,22700.0
2011-08-17 10:30:00,43.24,43.29,43.12,43.14,19000.0,38.2953,38.3395,38.189,38.2067,19000.0
2011-08-17 10:35:00,43.14,43.14,43.02,43.09,17900.0,38.2067,38.2067,38.1004,38.1624,17900.0
2011-08-17 10:40:00,43.08,43.09,43.03,43.03,14100.0,38.1535,38.1624,38.1093,38.1093,14100.0
2011-08-17 10:45:00,43.04,43.05,42.98,43.03,16000.0,38.1181,38.127,38.065,38.1093,16000.0
2011-08-17 10:50:00,43.03,43.08,42.89,42.9,21200.0,38.1093,38.1535,37.9853,37.9941,21200.0
2011-08-17 10:55:00,42.91,42.95,42.82,42.82,27600.0,38.003,38.0384,37.9233,37.9233,27600.0
2011-08-17 11:00:00,42.82,42.88,42.77,42.83,28800.0,37.9233,37.9764,37.879,37.9321,28800.0
2011-08-17 11:05:00,42.84,42.87,42.81,42.84,13100.0,37.941,37.9676,37.9144,37.941,13100.0
2011-08-17 11:10:00,42.84,42.88,42.8,42.84,10100.0,37.941,37.9764,37.9056,37.941,10100.0
2011-08-17 11:15:00,42.84,42.86,42.75,42.75,17600.0,37.941,37.9587,37.8613,37.8613,17600.0
2011-08-17 11:20:00,42.76,42.77,42.71,42.71,6900.0,37.8701,37.879,37.8259,37.8259,6900.0
2011-08-17 11:25:00,42.7,42.7,42.6,42.65,19700.0,37.817,37.817,37.7284,37.7727,19700.0
2011-08-17 11:30:00,42.66,42.73,42.59,42.6,17300.0,37.7816,37.8436,37.7196,37.7284,17300.0
2011-08-17 11:35:00,42.61,42.61,42.5,42.5,19800.0,37.7373,37.7373,37.6399,37.6399,19800.0
2011-08-17 11:40:00,42.51,42.55,42.4,42.43,23900.0,37.6487,37.6842,37.5513,37.5779,23900.0
2011-08-17 11:45:00,42.42,42.46,42.39,42.41,32400.0,37.569,37.6044,37.5425,37.5602,32400.0
2011-08-17 11:50:00,42.4,42.48,42.4,42.46,16600.0,37.5513,37.6222,37.5513,37.6044,16600.0
2011-08-17 11:55:00,42.46,42.48,42.34,42.38,25100.0,37.6044,37.6222,37.4982,37.5336,25100.0
2011-08-17 12:00:00,42.37,42.38,42.29,42.32,26400.0,37.5247,37.5336,37.4539,37.4805,26400.0
2011-08-17 12:05:00,42.3,42.32,42.12,42.16,48900.0,37.4627,37.4805,37.3033,37.3388,48900.0
2011-08-17 12:10:00,42.15,42.18,42.09,42.16,25500.0,37.3299,37.3565,37.2768,37.3388,25500.0
2011-08-17 12:15:00,42.15,42.25,42.15,42.17,18200.0,37.3299,37.4185,37.3299,37.3476,18200.0
2011-08-17 12:20:00,42.17,42.22,42.14,42.2,18100.0,37.3476,37.3919,37.321,37.3742,18100.0
2011-08-17 12:25:00,42.2,42.22,42.15,42.22,16900.0,37.3742,37.3919,37.3299,37.3919,16900.0
2011-08-17 12:30:00,42.22,42.3,42.22,42.29,13300.0,37.3919,37.4627,37.3919,37.4539,13300.0
2011-08-17 12:35:00,42.3,42.31,42.26,42.29,21800.0,37.4627,37.4716,37.4273,37.4539,21800.0
2011-08-17 12:40:00,42.29,42.35,42.29,42.35,15400.0,37.4539,37.507,37.4539,37.507,15400.0
2011-08-17 12:45:00,42.34,42.42,42.32,42.42,23000.0,37.4982,37.569,37.4805,37.569,23000.0
2011-08-17 12:50:00,42.42,42.45,42.28,42.28,28900.0,37.569,37.5956,37.445,37.445,28900.0
2011-08-17 12:55:00,42.27,42.28,42.14,42.2,21500.0,37.4362,37.445,37.321,37.3742,21500.0
2011-08-17 13:00:00,42.19,42.19,42.06,42.13,25600.0,37.3653,37.3653,37.2502,37.3122,25600.0
2011-08-17 13:05:00,42.13,42.14,42.03,42.11,32900.0,37.3122,37.321,37.2236,37.2945,32900.0
2011-08-17 13:10:00,42.11,42.12,42.06,42.08,12100.0,37.2945,37.3033,37.2502,37.2679,12100.0
2011-08-17 13:15:00,42.08,42.1,42.03,42.09,11500.0,37.2679,37.2856,37.2236,37.2768,11500.0
2011-08-17 13:20:00,42.08,42.1,41.96,41.99,31700.0,37.2679,37.2856,37.1616,37.1882,31700.0
2011-08-17 13:25:00,41.98,41.98,41.88,41.91,24800.0,37.1793,37.1793,37.0908,37.1173,24800.0
2011-08-17 13:30:00,41.92,41.95,41.87,41.88,16400.0,37.1262,37.1528,37.0819,37.0908,16400.0
2011-08-17 13:35:00,41.87,41.89,41.82,41.83,30800.0,37.0819,37.0996,37.0376,37.0465,30800.0
2011-08-17 13:40:00,41.84,41.84,41.74,41.75,74600.0,37.0553,37.0553,36.9668,36.9756,74600.0
2011-08-17 13:45:00,41.75,41.81,41.75,41.8,19100.0,36.9756,37.0288,36.9756,37.0199,19100.0
2011-08-17 13:50:00,41.81,41.82,41.77,41.82,23800.0,37.0288,37.0376,36.9934,37.0376,23800.0
2011-08-17 13:55:00,41.82,41.84,41.73,41.75,25500.0,37.0376,37.0553,36.9579,36.9756,25500.0
2011-08-17 14:00:00,41.76,41.85,41.75,41.81,20500.0,36.9845,37.0642,36.9756,37.0288,20500.0
2011-08-17 14:05:00,41.81,41.82,41.78,41.82,14100.0,37.0288,37.0376,37.0022,37.0376,14100.0
2011-08-17 14:10:00,41.81,41.89,41.81,41.89,21800.0,37.0288,37.0996,37.0288,37.0996,21800.0
2011-08-17 14:15:00,41.89,41.95,41.85,41.95,29600.0,37.0996,37.1528,37.0642,37.1528,29600.0
2011-08-17 14:20:00,41.94,42.01,41.89,42.01,66500.0,37.1439,37.2059,37.0996,37.2059,66500.0
2011-08-17 14:25:00,42.01,42.02,41.99,42.01,37100.0,37.2059,37.2148,37.1882,37.2059,37100.0
2011-08-17 14:30:00,42.01,42.03,41.94,41.94,18600.0,37.2059,37.2236,37.1439,37.1439,18600.0
2011-08-17 14:35:00,41.94,41.94,41.86,41.87,22000.0,37.1439,37.1439,37.0731,37.0819,22000.0
2011-08-17 14:40:00,41.86,41.93,41.84,41.9,24200.0,37.0731,37.1351,37.0553,37.1085,24200.0
2011-08-17 14:45:00,41.89,41.89,41.83,41.87,19400.0,37.0996,37.0996,37.0465,37.0819,19400.0
2011-08-17 14:50:00,41.88,41.94,41.86,41.93,17500.0,37.0908,37.1439,37.0731,37.1351,17500.0
2011-08-17 14:55:00,41.93,42.0,41.92,41.94,24900.0,37.1351,37.1971,37.1262,37.1439,24900.0
2011-08-17 15:00:00,41.93,41.95,41.9,41.94,33000.0,37.1351,37.1528,37.1085,37.1439,33000.0
2011-08-17 15:05:00,41.95,42.04,41.94,42.04,25400.0,37.1528,37.2325,37.1439,37.2325,25400.0
2011-08-17 15:10:00,42.03,42.13,42.03,42.11,56400.0,37.2236,37.3122,37.2236,37.2945,56400.0
2011-08-17 15:15:00,42.11,42.18,42.06,42.18,36600.0,37.2945,37.3565,37.2502,37.3565,36600.0
2011-08-17 15:20:00,42.18,42.26,42.14,42.23,76100.0,37.3565,37.4273,37.321,37.4007,76100.0
2011-08-17 15:25:00,42.23,42.27,42.19,42.22,112400.0,37.4007,37.4362,37.3653,37.3919,112400.0
2011-08-17 15:30:00,42.22,42.28,42.21,42.23,69400.0,37.3919,37.445,37.383,37.4007,69400.0
2011-08-17 15:35:00,42.24,42.27,42.19,42.26,97300.0,37.4096,37.4362,37.3653,37.4273,97300.0
2011-08-17 15:40:00,42.26,42.29,42.24,42.26,76100.0,37.4273,37.4539,37.4096,37.4273,76100.0
2011-08-17 15:45:00,42.25,42.33,42.25,42.27,76400.0,37.4185,37.4893,37.4185,37.4362,76400.0
2011-08-17 15:50:00,42.27,42.31,42.24,42.28,177100.0,37.4362,37.4716,37.4096,37.445,177100.0
2011-08-17 15:55:00,42.27,42.71,42.27,42.39,209500.0,37.4362,37.8259,37.4362,37.5425,209500.0
2011-08-18 09:30:00,41.04,41.62,41.04,41.34,54100.0,36.3468,36.8605,36.3468,36.6125,54100.0
2011-08-18 09:35:00,41.34,41.34,41.01,41.07,54200.0,36.6125,36.6125,36.3203,36.3734,54200.0
2011-08-18 09:40:00,41.01,41.08,40.55,40.68,43800.0,36.3203,36.3823,35.9129,36.028,43800.0
2011-08-18 09:45:00,40.68,40.7,40.52,40.54,44400.0,36.028,36.0457,35.8863,35.904,44400.0
2011-08-18 09:50:00,40.55,40.84,40.46,40.47,58800.0,35.9129,36.1697,35.8332,35.842,58800.0
2011-08-18 09:55:00,40.46,40.48,40.22,40.22,48300.0,35.8332,35.8509,35.6206,35.6206,48300.0
2011-08-18 10:00:00,40.2,40.2,39.87,40.06,100900.0,35.6029,35.6029,35.3106,35.4789,100900.0
2011-08-18 10:05:00,40.05,40.2,39.97,40.18,130600.0,35.47,35.6029,35.3992,35.5852,130600.0
2011-08-18 10:10:00,40.17,40.35,40.07,40.33,59800.0,35.5763,35.7357,35.4878,35.718,59800.0
2011-08-18 10:15:00,40.31,40.47,40.23,40.26,72700.0,35.7003,35.842,35.6295,35.656,72700.0
2011-08-18 10:20:00,40.26,40.41,40.16,40.4,40200.0,35.656,35.7889,35.5675,35.78,40200.0
2011-08-18 10:25:00,40.4,40.47,40.33,40.37,29200.0,35.78,35.842,35.718,35.7535,29200.0
2011-08-18 10:30:00,40.37,40.37,40.12,40.25,53400.0,35.7535,35.7535,35.532,35.6472,53400.0
2011-08-18 10:35:00,40.26,40.43,40.26,40.41,46000.0,35.656,35.8066,35.656,35.7889,46000.0
2011-08-18 10:40:00,40.39,40.44,40.27,40.42,57500.0,35.7712,35.8154,35.6649,35.7977,57500.0
2011-08-18 10:45:00,40.39,40.59,40.39,40.54,41200.0,35.7712,35.9483,35.7712,35.904,41200.0
2011-08-18 10:50:00,40.53,40.61,40.49,40.58,19200.0,35.8952,35.966,35.8597,35.9394,19200.0
2011-08-18 10:55:00,40.58,40.69,40.5,40.69,39600.0,35.9394,36.0369,35.8686,36.0369,39600.0
2011-08-18 11:00:00,40.67,40.71,40.55,40.64,50200.0,36.0191,36.0546,35.9129,35.9926,50200.0
2011-08-18 11:05:00,40.64,40.7,40.6,40.64,24700.0,35.9926,36.0457,35.9571,35.9926,24700.0
2011-08-18 11:10:00,40.63,40.76,40.6,40.72,77200.0,35.9837,36.0989,35.9571,36.0634,77200.0
2011-08-18 11:15:00,40.72,40.75,40.66,40.7,67500.0,36.0634,36.09,36.0103,36.0457,67500.0
2011-08-18 11:20:00,40.69,40.73,40.67,40.68,27400.0,36.0369,36.0723,36.0191,36.028,27400.0
2011-08-18 11:25:00,40.69,40.73,40.65,40.65,31100.0,36.0369,36.0723,36.0014,36.0014,31100.0
2011-08-18 11:30:00,40.66,40.8,40.64,40.72,57300.0,36.0103,36.1343,35.9926,36.0634,57300.0
2011-08-18 11:35:00,40.74,40.82,40.71,40.75,30400.0,36.0811,36.152,36.0546,36.09,30400.0
2011-08-18 11:40:00,40.76,40.79,40.69,40.7,22300.0,36.0989,36.1254,36.0369,36.0457,22300.0
2011-08-18 11:45:00,40.71,40.8,40.71,40.78,37700.0,36.0546,36.1343,36.0546,36.1166,37700.0
2011-08-18 11:50:00,40.77,40.79,40.63,40.66,19800.0,36.1077,36.1254,35.9837,36.0103,19800.0
2011-08-18 11:55:00,40.67,40.67,40.62,40.64,25900.0,36.0191,36.0191,35.9749,35.9926,25900.0
2011-08-18 12:00:00,40.63,40.68,40.5,40.51,37800.0,35.9837,36.028,35.8686,35.8774,37800.0
2011-08-18 12:05:00,40.53,40.56,40.46,40.53,21100.0,35.8952,35.9217,35.8332,35.8952,21100.0
2011-08-18 12:10:00,40.51,40.64,40.48,40.59,32800.0,35.8774,35.9926,35.8509,35.9483,32800.0
2011-08-18 12:15:00,40.59,40.76,40.58,40.65,24200.0,35.9483,36.0989,35.9394,36.0014,24200.0
2011-08-18 12:20:00,40.65,40.72,40.63,40.63,26400.0,36.0014,36.0634,35.9837,35.9837,26400.0
2011-08-18 12:25:00,40.63,40.65,40.58,40.6,21400.0,35.9837,36.0014,35.9394,35.9571,21400.0
2011-08-18 12:30:00,40.6,40.61,40.55,40.56,23100.0,35.9571,35.966,35.9129,35.9217,23100.0
2011-08-18 12:35:00,40.55,40.57,40.5,40.55,12600.0,35.9129,35.9306,35.8686,35.9129,12600.0
2011-08-18 12:40:00,40.54,40.56,40.5,40.53,19600.0,35.904,35.9217,35.8686,35.8952,19600.0
2011-08-18 12:45:00,40.53,40.57,40.49,40.57,18700.0,35.8952,35.9306,35.8597,35.9306,18700.0
2011-08-18 12:50:00,40.55,40.58,40.55,40.56,15700.0,35.9129,35.9394,35.9129,35.9217,15700.0
2011-08-18 12:55:00,40.55,40.68,40.55,40.63,60300.0,35.9129,36.028,35.9129,35.9837,60300.0
2011-08-18 13:00:00,40.62,40.65,40.6,40.61,124200.0,35.9749,36.0014,35.9571,35.966,124200.0
2011-08-18 13:05:00,40.61,40.69,40.61,40.67,50400.0,35.966,36.0369,35.966,36.0191,50400.0
2011-08-18 13:10:00,40.66,40.7,40.65,40.65,168100.0,36.0103,36.0457,36.0014,36.0014,168100.0
2011-08-18 13:15:00,40.65,40.69,40.65,40.68,28800.0,36.0014,36.0369,36.0014,36.028,28800.0
2011-08-18 13:20:00,40.69,40.71,40.65,40.67,47200.0,36.0369,36.0546,36.0014,36.0191,47200.0
2011-08-18 13:25:00,40.67,40.7,40.64,40.66,55900.0,36.0191,36.0457,35.9926,36.0103,55900.0
2011-08-18 13:30:00,40.66,40.69,40.66,40.67,284800.0,36.0103,36.0369,36.0103,36.0191,284800.0
2011-08-18 13:35:00,40.68,40.7,40.56,40.61,51800.0,36.028,36.0457,35.9217,35.966,51800.0
2011-08-18 13:40:00,40.61,40.66,40.6,40.64,22600.0,35.966,36.0103,35.9571,35.9926,22600.0
2011-08-18 13:45:00,40.63,40.63,40.6,40.6,24300.0,35.9837,35.9837,35.9571,35.9571,24300.0
2011-08-18 13:50:00,40.6,40.62,40.6,40.6,33000.0,35.9571,35.9749,35.9571,35.9571,33000.0
2011-08-18 13:55:00,40.61,40.64,40.59,40.64,121000.0,35.966,35.9926,35.9483,35.9926,121000.0
2011-08-18 14:00:00,40.65,40.86,40.62,40.74,99100.0,36.0014,36.1874,35.9749,36.0811,99100.0
2011-08-18 14:05:00,40.73,40.76,40.64,40.67,32800.0,36.0723,36.0989,35.9926,36.0191,32800.0
2011-08-18 14:10:00,40.67,40.71,40.58,40.62,60700.0,36.0191,36.0546,35.9394,35.9749,60700.0
2011-08-18 14:15:00,40.63,40.63,40.52,40.55,62300.0,35.9837,35.9837,35.8863,35.9129,62300.0
2011-08-18 14:20:00,40.54,40.55,40.44,40.5,80400.0,35.904,35.9129,35.8154,35.8686,80400.0
2011-08-18 14:25:00,40.52,40.56,40.47,40.49,61500.0,35.8863,35.9217,35.842,35.8597,61500.0
2011-08-18 14:30:00,40.49,40.53,40.46,40.47,83600.0,35.8597,35.8952,35.8332,35.842,83600.0
2011-08-18 14:35:00,40.47,40.58,40.47,40.5,48000.0,35.842,35.9394,35.842,35.8686,48000.0
2011-08-18 14:40:00,40.5,40.51,40.39,40.4,34100.0,35.8686,35.8774,35.7712,35.78,34100.0
2011-08-18 14:45:00,40.41,40.46,40.37,40.46,82200.0,35.7889,35.8332,35.7535,35.8332,82200.0
2011-08-18 14:50:00,40.45,40.46,40.4,40.41,37500.0,35.8243,35.8332,35.78,35.7889,37500.0
2011-08-18 14:55:00,40.41,40.46,40.24,40.25,71300.0,35.7889,35.8332,35.6383,35.6472,71300.0
2011-08-18 15:00:00,40.25,40.26,40.09,40.1,61900.0,35.6472,35.656,35.5055,35.5143,61900.0
2011-08-18 15:05:00,40.08,40.2,40.08,40.11,28600.0,35.4966,35.6029,35.4966,35.5232,28600.0
2011-08-18 15:10:00,40.11,40.21,40.1,40.13,63600.0,35.5232,35.6117,35.5143,35.5409,63600.0
2011-08-18 15:15:00,40.11,40.21,40.09,40.19,50600.0,35.5232,35.6117,35.5055,35.594,50600.0
2011-08-18 15:20:00,40.19,40.24,40.1,40.15,80600.0,35.594,35.6383,35.5143,35.5586,80600.0
2011-08-18 15:25:00,40.15,40.25,40.15,40.24,81800.0,35.5586,35.6472,35.5586,35.6383,81800.0
2011-08-18 15:30:00,40.24,40.29,40.21,40.26,66000.0,35.6383,35.6826,35.6117,35.656,66000.0
2011-08-18 15:35:00,40.27,40.28,40.25,40.26,83300.0,35.6649,35.6737,35.6472,35.656,83300.0
2011-08-18 15:40:00,40.26,40.27,40.03,40.06,141900.0,35.656,35.6649,35.4523,35.4789,141900.0
2011-08-18 15:45:00,40.06,40.13,40.05,40.13,158100.0,35.4789,35.5409,35.47,35.5409,158100.0
2011-08-18 15:50:00,40.1,40.36,40.03,40.35,222800.0,35.5143,35.7446,35.4523,35.7357,222800.0
2011-08-18 15:55:00,40.36,40.44,40.26,40.3,278700.0,35.7446,35.8154,35.656,35.6915,278700.0
2011-08-19 09:30:00,42.2,45.24,42.16,44.83,739100.0,37.3742,40.0665,37.3388,39.7034,739100.0
2011-08-19 09:35:00,44.8,44.97,44.23,44.74,201800.0,39.6769,39.8274,39.172,39.6237,201800.0
2011-08-19 09:40:00,44.72,45.51,44.68,45.02,377900.0,39.606,40.3057,39.5706,39.8717,377900.0
2011-08-19 09:45:00,45.02,45.38,44.99,45.04,469700.0,39.8717,40.1905,39.8451,39.8894,469700.0
2011-08-19 09:50:00,45.04,45.24,44.97,45.17,369600.0,39.8894,40.0665,39.8274,40.0045,369600.0
2011-08-19 09:55:00,45.16,45.39,45.03,45.09,220700.0,39.9957,40.1994,39.8806,39.9337,220700.0
2011-08-19 10:00:00,45.1,45.35,45.03,45.09,255700.0,39.9425,40.164,39.8806,39.9337,255700.0
2011-08-19 10:05:00,45.05,45.18,44.97,45.16,284000.0,39.8983,40.0134,39.8274,39.9957,284000.0
2011-08-19 10:10:00,45.14,45.24,44.77,44.88,268900.0,39.978,40.0665,39.6503,39.7477,268900.0
2011-08-19 10:15:00,44.88,45.32,44.81,45.09,172900.0,39.7477,40.1374,39.6857,39.9337,172900.0
2011-08-19 10:20:00,45.08,45.3,44.95,45.01,178700.0,39.9248,40.1197,39.8097,39.8628,178700.0
2011-08-19 10:25:00,45.0,45.31,44.87,45.11,184600.0,39.854,40.1285,39.7389,39.9514,184600.0
2011-08-19 10:30:00,45.1,45.11,44.98,45.01,144400.0,39.9425,39.9514,39.8363,39.8628,144400.0
2011-08-19 10:35:00,45.01,45.13,44.98,45.02,135500.0,39.8628,39.9691,39.8363,39.8717,135500.0
2011-08-19 10:40:00,45.03,45.08,44.98,45.03,140300.0,39.8806,39.9248,39.8363,39.8806,140300.0
2011-08-19 10:45:00,45.01,45.01,44.74,44.79,135800.0,39.8628,39.8628,39.6237,39.668,135800.0
2011-08-19 10:50:00,44.79,44.88,44.72,44.81,178700.0,39.668,39.7477,39.606,39.6857,178700.0
2011-08-19 10:55:00,44.81,45.09,44.73,44.95,146800.0,39.6857,39.9337,39.6149,39.8097,146800.0
2011-08-19 11:00:00,44.94,44.95,44.8,44.8,87100.0,39.8008,39.8097,39.6769,39.6769,87100.0
2011-08-19 11:05:00,44.81,44.81,44.43,44.46,83700.0,39.6857,39.6857,39.3492,39.3757,83700.0
2011-08-19 11:10:00,44.46,44.5,44.28,44.31,75400.0,39.3757,39.4112,39.2163,39.2429,75400.0
2011-08-19 11:15:00,44.3,44.46,44.25,44.33,81800.0,39.234,39.3757,39.1898,39.2606,81800.0
2011-08-19 11:20:00,44.33,44.49,44.18,44.46,66500.0,39.2606,39.4023,39.1278,39.3757,66500.0
2011-08-19 11:25:00,44.46,44.47,44.37,44.41,89800.0,39.3757,39.3846,39.296,39.3315,89800.0
2011-08-19 11:30:00,44.42,44.53,44.41,44.42,87500.0,39.3403,39.4377,39.3315,39.3403,87500.0
2011-08-19 11:35:00,44.41,44.43,44.24,44.3,61700.0,39.3315,39.3492,39.1809,39.234,61700.0
2011-08-19 11:40:00,44.3,44.4,44.22,44.31,97700.0,39.234,39.3226,39.1632,39.2429,97700.0
2011-08-19 11:45:00,44.33,44.37,44.09,44.2,40500.0,39.2606,39.296,39.048,39.1455,40500.0
2011-08-19 11:50:00,44.2,44.32,44.13,44.25,72500.0,39.1455,39.2517,39.0835,39.1898,72500.0
2011-08-19 11:55:00,44.26,44.38,44.22,44.34,85300.0,39.1986,39.3049,39.1632,39.2695,85300.0
2011-08-19 12:00:00,44.34,44.39,44.27,44.31,62800.0,39.2695,39.3137,39.2075,39.2429,62800.0
2011-08-19 12:05:00,44.3,44.39,44.28,44.29,81200.0,39.234,39.3137,39.2163,39.2252,81200.0
2011-08-19 12:10:00,44.28,44.4,44.23,44.38,106100.0,39.2163,39.3226,39.172,39.3049,106100.0
2011-08-19 12:15:00,44.38,44.38,44.27,44.3,32200.0,39.3049,39.3049,39.2075,39.234,32200.0
2011-08-19 12:20:00,44.31,44.31,44.23,44.25,52500.0,39.2429,39.2429,39.172,39.1898,52500.0
2011-08-19 12:25:00,44.25,44.34,44.24,44.3,142600.0,39.1898,39.2695,39.1809,39.234,142600.0
2011-08-19 12:30:00,44.3,44.32,44.22,44.28,55200.0,39.234,39.2517,39.1632,39.2163,55200.0
2011-08-19 12:35:00,44.28,44.34,44.26,44.28,66100.0,39.2163,39.2695,39.1986,39.2163,66100.0
2011-08-19 12:40:00,44.27,44.34,44.26,44.27,83700.0,39.2075,39.2695,39.1986,39.2075,83700.0
2011-08-19 12:45:00,44.27,44.32,44.27,44.32,54700.0,39.2075,39.2517,39.2075,39.2517,54700.0
2011-08-19 12:50:00,44.32,44.32,44.21,44.25,149600.0,39.2517,39.2517,39.1543,39.1898,149600.0
2011-08-19 12:55:00,44.25,44.26,44.13,44.18,51500.0,39.1898,39.1986,39.0835,39.1278,51500.0
2011-08-19 13:00:00,44.18,44.2,44.09,44.19,67900.0,39.1278,39.1455,39.048,39.1366,67900.0
2011-08-19 13:05:00,44.18,44.26,44.15,44.25,40100.0,39.1278,39.1986,39.1012,39.1898,40100.0
2011-08-19 13:10:00,44.25,44.28,44.11,44.11,43900.0,39.1898,39.2163,39.0658,39.0658,43900.0
2011-08-19 13:15:00,44.11,44.13,44.0,44.11,24900.0,39.0658,39.0835,38.9683,39.0658,24900.0
2011-08-19 13:20:00,44.11,44.11,44.0,44.0,34300.0,39.0658,39.0658,38.9683,38.9683,34300.0
2011-08-19 13:25:00,44.0,44.13,44.0,44.12,49500.0,38.9683,39.0835,38.9683,39.0746,49500.0
2011-08-19 13:30:00,44.12,44.2,44.02,44.04,61200.0,39.0746,39.1455,38.9861,39.0038,61200.0
2011-08-19 13:35:00,44.04,44.07,43.98,43.99,57900.0,39.0038,39.0303,38.9506,38.9595,57900.0
2011-08-19 13:40:00,43.98,44.0,43.83,43.83,92200.0,38.9506,38.9683,38.8178,38.8178,92200.0
2011-08-19 13:45:00,43.83,44.04,43.83,44.03,69400.0,38.8178,39.0038,38.8178,38.9949,69400.0
2011-08-19 13:50:00,44.02,44.07,43.97,44.03,60700.0,38.9861,39.0303,38.9418,38.9949,60700.0
2011-08-19 13:55:00,44.03,44.05,43.97,44.03,32100.0,38.9949,39.0126,38.9418,38.9949,32100.0
2011-08-19 14:00:00,44.03,44.15,43.98,43.98,67800.0,38.9949,39.1012,38.9506,38.9506,67800.0
2011-08-19 14:05:00,43.98,43.99,43.82,43.91,74800.0,38.9506,38.9595,38.8089,38.8886,74800.0
2011-08-19 14:10:00,43.9,43.91,43.8,43.91,40700.0,38.8798,38.8886,38.7912,38.8886,40700.0
2011-08-19 14:15:00,43.91,43.92,43.76,43.78,59500.0,38.8886,38.8975,38.7558,38.7735,59500.0
2011-08-19 14:20:00,43.78,43.79,43.64,43.7,71500.0,38.7735,38.7824,38.6495,38.7026,71500.0
2011-08-19 14:25:00,43.71,43.72,43.61,43.65,101700.0,38.7115,38.7204,38.6229,38.6584,101700.0
2011-08-19 14:30:00,43.65,43.66,43.5,43.51,48500.0,38.6584,38.6672,38.5255,38.5344,48500.0
2011-08-19 14:35:00,43.5,43.57,43.44,43.57,77600.0,38.5255,38.5875,38.4724,38.5875,77600.0
2011-08-19 14:40:00,43.58,43.63,43.49,43.59,115900.0,38.5964,38.6407,38.5167,38.6052,115900.0
2011-08-19 14:45:00,43.58,43.59,43.38,43.47,84500.0,38.5964,38.6052,38.4192,38.4989,84500.0
2011-08-19 14:50:00,43.47,43.57,43.38,43.46,82400.0,38.4989,38.5875,38.4192,38.4901,82400.0
2011-08-19 14:55:00,43.46,43.51,43.42,43.48,84600.0,38.4901,38.5344,38.4547,38.5078,84600.0
2011-08-19 15:00:00,43.48,43.51,43.38,43.44,87200.0,38.5078,38.5344,38.4192,38.4724,87200.0
2011-08-19 15:05:00,43.45,43.54,43.43,43.51,102700.0,38.4812,38.5609,38.4635,38.5344,102700.0
2011-08-19 15:10:00,43.52,43.55,43.45,43.53,91800.0,38.5432,38.5698,38.4812,38.5521,91800.0
2011-08-19 15:15:00,43.54,43.71,43.48,43.65,138600.0,38.5609,38.7115,38.5078,38.6584,138600.0
2011-08-19 15:20:00,43.66,43.83,43.64,43.75,142800.0,38.6672,38.8178,38.6495,38.7469,142800.0
2011-08-19 15:25:00,43.75,43.76,43.62,43.71,94600.0,38.7469,38.7558,38.6318,38.7115,94600.0
2011-08-19 15:30:00,43.72,43.74,43.68,43.73,160300.0,38.7204,38.7381,38.6849,38.7292,160300.0
2011-08-19 15:35:00,43.73,43.77,43.71,43.74,178600.0,38.7292,38.7646,38.7115,38.7381,178600.0
2011-08-19 15:40:00,43.75,43.75,43.72,43.74,161300.0,38.7469,38.7469,38.7204,38.7381,161300.0
2011-08-19 15:45:00,43.74,43.85,43.72,43.83,187600.0,38.7381,38.8355,38.7204,38.8178,187600.0
2011-08-19 15:50:00,43.82,43.91,43.65,43.78,380700.0,38.8089,38.8886,38.6584,38.7735,380700.0
2011-08-19 15:55:00,43.77,43.77,43.61,43.64,314500.0,38.7646,38.7646,38.6229,38.6495,314500.0
2011-08-22 09:30:00,44.44,44.89,44.23,44.54,171100.0,39.358,39.7566,39.172,39.4466,171100.0
2011-08-22 09:35:00,44.53,44.85,44.43,44.82,73900.0,39.4377,39.7211,39.3492,39.6946,73900.0
2011-08-22 09:40:00,44.84,44.96,44.78,44.91,100500.0,39.7123,39.8186,39.6591,39.7743,100500.0
2011-08-22 09:45:00,44.91,44.91,44.37,44.41,201600.0,39.7743,39.7743,39.296,39.3315,201600.0
2011-08-22 09:50:00,44.42,44.5,44.23,44.32,120000.0,39.3403,39.4112,39.172,39.2517,120000.0
2011-08-22 09:55:00,44.33,44.5,44.33,44.47,160100.0,39.2606,39.4112,39.2606,39.3846,160100.0
2011-08-22 10:00:00,44.47,44.57,44.4,44.44,147200.0,39.3846,39.4732,39.3226,39.358,147200.0
2011-08-22 10:05:00,44.45,44.45,44.17,44.2,84900.0,39.3669,39.3669,39.1189,39.1455,84900.0
2011-08-22 10:10:00,44.2,44.2,44.07,44.11,147800.0,39.1455,39.1455,39.0303,39.0658,147800.0
2011-08-22 10:15:00,44.11,44.3,44.05,44.3,161700.0,39.0658,39.234,39.0126,39.234,161700.0
2011-08-22 10:20:00,44.31,44.35,44.24,44.31,79600.0,39.2429,39.2783,39.1809,39.2429,79600.0
2011-08-22 10:25:00,44.32,44.45,44.28,44.3,89600.0,39.2517,39.3669,39.2163,39.234,89600.0
2011-08-22 10:30:00,44.3,44.37,44.2,44.23,120000.0,39.234,39.296,39.1455,39.172,120000.0
2011-08-22 10:35:00,44.23,44.24,44.06,44.07,164500.0,39.172,39.1809,39.0215,39.0303,164500.0
2011-08-22 10:40:00,44.05,44.11,43.99,44.06,109900.0,39.0126,39.0658,38.9595,39.0215,109900.0
2011-08-22 10:45:00,44.06,44.13,43.98,44.06,68600.0,39.0215,39.0835,38.9506,39.0215,68600.0
2011-08-22 10:50:00,44.07,44.09,43.84,43.91,112800.0,39.0303,39.048,38.8266,38.8886,112800.0
2011-08-22 10:55:00,43.9,44.0,43.88,43.9,115700.0,38.8798,38.9683,38.8621,38.8798,115700.0
2011-08-22 11:00:00,43.88,44.0,43.85,43.96,86700.0,38.8621,38.9683,38.8355,38.9329,86700.0
2011-08-22 11:05:00,43.94,43.94,43.76,43.83,43300.0,38.9152,38.9152,38.7558,38.8178,43300.0
2011-08-22 11:10:00,43.83,43.91,43.74,43.87,64700.0,38.8178,38.8886,38.7381,38.8532,64700.0
2011-08-22 11:15:00,43.87,43.9,43.6,43.64,94100.0,38.8532,38.8798,38.6141,38.6495,94100.0
2011-08-22 11:20:00,43.63,43.65,43.46,43.51,186900.0,38.6407,38.6584,38.4901,38.5344,186900.0
2011-08-22 11:25:00,43.52,43.55,43.44,43.55,53500.0,38.5432,38.5698,38.4724,38.5698,53500.0
2011-08-22 11:30:00,43.55,43.7,43.55,43.63,56900.0,38.5698,38.7026,38.5698,38.6407,56900.0
2011-08-22 11:35:00,43.62,43.63,43.41,43.5,51300.0,38.6318,38.6407,38.4458,38.5255,51300.0
2011-08-22 11:40:00,43.51,43.59,43.41,43.48,66900.0,38.5344,38.6052,38.4458,38.5078,66900.0
2011-08-22 11:45:00,43.47,43.59,43.43,43.58,62500.0,38.4989,38.6052,38.4635,38.5964,62500.0
2011-08-22 11:50:00,43.58,43.66,43.51,43.59,62000.0,38.5964,38.6672,38.5344,38.6052,62000.0
2011-08-22 11:55:00,43.59,43.6,43.48,43.54,89400.0,38.6052,38.6141,38.5078,38.5609,89400.0
2011-08-22 12:00:00,43.53,43.6,43.5,43.5,78900.0,38.5521,38.6141,38.5255,38.5255,78900.0
2011-08-22 12:05:00,43.52,43.74,43.51,43.73,25600.0,38.5432,38.7381,38.5344,38.7292,25600.0
2011-08-22 12:10:00,43.73,43.74,43.65,43.72,37800.0,38.7292,38.7381,38.6584,38.7204,37800.0
2011-08-22 12:15:00,43.71,43.78,43.61,43.78,36200.0,38.7115,38.7735,38.6229,38.7735,36200.0
2011-08-22 12:20:00,43.78,43.86,43.73,43.73,53700.0,38.7735,38.8443,38.7292,38.7292,53700.0
2011-08-22 12:25:00,43.72,43.76,43.59,43.6,63900.0,38.7204,38.7558,38.6052,38.6141,63900.0
2011-08-22 12:30:00,43.6,43.66,43.55,43.57,52500.0,38.6141,38.6672,38.5698,38.5875,52500.0
2011-08-22 12:35:00,43.57,43.61,43.55,43.59,27900.0,38.5875,38.6229,38.5698,38.6052,27900.0
2011-08-22 12:40:00,43.58,43.74,43.56,43.71,45500.0,38.5964,38.7381,38.5787,38.7115,45500.0
2011-08-22 12:45:00,43.72,43.87,43.7,43.86,29200.0,38.7204,38.8532,38.7026,38.8443,29200.0
2011-08-22 12:50:00,43.87,43.91,43.73,43.91,38600.0,38.8532,38.8886,38.7292,38.8886,38600.0
2011-08-22 12:55:00,43.91,44.02,43.9,44.0,72500.0,38.8886,38.9861,38.8798,38.9683,72500.0
2011-08-22 13:00:00,43.98,44.02,43.96,44.0,143000.0,38.9506,38.9861,38.9329,38.9683,143000.0
2011-08-22 13:05:00,44.0,44.0,43.92,43.96,31800.0,38.9683,38.9683,38.8975,38.9329,31800.0
2011-08-22 13:10:00,43.94,43.94,43.81,43.85,35900.0,38.9152,38.9152,38.8001,38.8355,35900.0
2011-08-22 13:15:00,43.84,43.87,43.8,43.87,39300.0,38.8266,38.8532,38.7912,38.8532,39300.0
2011-08-22 13:20:00,43.87,43.9,43.82,43.87,50600.0,38.8532,38.8798,38.8089,38.8532,50600.0
2011-08-22 13:25:00,43.85,43.86,43.72,43.72,41200.0,38.8355,38.8443,38.7204,38.7204,41200.0
2011-08-22 13:30:00,43.73,43.8,43.64,43.66,68200.0,38.7292,38.7912,38.6495,38.6672,68200.0
2011-08-22 13:35:00,43.66,43.72,43.61,43.72,42800.0,38.6672,38.7204,38.6229,38.7204,42800.0
2011-08-22 13:40:00,43.73,43.86,43.73,43.83,51900.0,38.7292,38.8443,38.7292,38.8178,51900.0
2011-08-22 13:45:00,43.82,43.83,43.62,43.66,88400.0,38.8089,38.8178,38.6318,38.6672,88400.0
2011-08-22 13:50:00,43.66,43.66,43.58,43.65,56200.0,38.6672,38.6672,38.5964,38.6584,56200.0
2011-08-22 13:55:00,43.65,43.87,43.65,43.84,38800.0,38.6584,38.8532,38.6584,38.8266,38800.0
2011-08-22 14:00:00,43.87,43.88,43.74,43.74,103100.0,38.8532,38.8621,38.7381,38.7381,103100.0
2011-08-22 14:05:00,43.74,43.91,43.74,43.86,75900.0,38.7381,38.8886,38.7381,38.8443,75900.0
2011-08-22 14:10:00,43.85,43.94,43.85,43.92,55700.0,38.8355,38.9152,38.8355,38.8975,55700.0
2011-08-22 14:15:00,43.91,44.02,43.88,43.94,163800.0,38.8886,38.9861,38.8621,38.9152,163800.0
2011-08-22 14:20:00,43.95,44.0,43.88,43.9,54800.0,38.9241,38.9683,38.8621,38.8798,54800.0
2011-08-22 14:25:00,43.9,43.93,43.78,43.91,51200.0,38.8798,38.9063,38.7735,38.8886,51200.0
2011-08-22 14:30:00,43.91,43.91,43.75,43.79,46800.0,38.8886,38.8886,38.7469,38.7824,46800.0
2011-08-22 14:35:00,43.78,43.83,43.74,43.76,56000.0,38.7735,38.8178,38.7381,38.7558,56000.0
2011-08-22 14:40:00,43.76,43.84,43.72,43.76,35700.0,38.7558,38.8266,38.7204,38.7558,35700.0
2011-08-22 14:45:00,43.76,43.84,43.72,43.77,64700.0,38.7558,38.8266,38.7204,38.7646,64700.0
2011-08-22 14:50:00,43.77,43.78,43.66,43.69,54700.0,38.7646,38.7735,38.6672,38.6938,54700.0
2011-08-22 14:55:00,43.68,43.72,43.64,43.67,44500.0,38.6849,38.7204,38.6495,38.6761,44500.0
2011-08-22 15:00:00,43.64,43.66,43.56,43.62,137600.0,38.6495,38.6672,38.5787,38.6318,137600.0
2011-08-22 15:05:00,43.61,43.71,43.6,43.63,93800.0,38.6229,38.7115,38.6141,38.6407,93800.0
2011-08-22 15:10:00,43.62,43.75,43.56,43.71,91900.0,38.6318,38.7469,38.5787,38.7115,91900.0
2011-08-22 15:15:00,43.71,43.74,43.68,43.7,57800.0,38.7115,38.7381,38.6849,38.7026,57800.0
2011-08-22 15:20:00,43.7,43.79,43.64,43.77,94400.0,38.7026,38.7824,38.6495,38.7646,94400.0
2011-08-22 15:25:00,43.77,43.82,43.71,43.82,98500.0,38.7646,38.8089,38.7115,38.8089,98500.0
2011-08-22 15:30:00,43.82,43.98,43.82,43.95,155800.0,38.8089,38.9506,38.8089,38.9241,155800.0
2011-08-22 15:35:00,43.96,44.0,43.91,43.92,120600.0,38.9329,38.9683,38.8886,38.8975,120600.0
2011-08-22 15:40:00,43.92,44.01,43.91,44.0,119500.0,38.8975,38.9772,38.8886,38.9683,119500.0
2011-08-22 15:45:00,44.0,44.01,43.9,43.9,182600.0,38.9683,38.9772,38.8798,38.8798,182600.0
2011-08-22 15:50:00,43.91,43.94,43.8,43.87,299500.0,38.8886,38.9152,38.7912,38.8532,299500.0
2011-08-22 15:55:00,43.86,43.91,43.78,43.89,292800.0,38.8443,38.8886,38.7735,38.8709,292800.0
2011-08-23 09:30:00,43.51,44.22,43.51,43.79,61100.0,38.5344,39.1632,38.5344,38.7824,61100.0
2011-08-23 09:35:00,43.78,43.87,43.58,43.67,29800.0,38.7735,38.8532,38.5964,38.6761,29800.0
2011-08-23 09:40:00,43.66,43.77,43.54,43.65,26800.0,38.6672,38.7646,38.5609,38.6584,26800.0
2011-08-23 09:45:00,43.65,43.92,43.61,43.91,71200.0,38.6584,38.8975,38.6229,38.8886,71200.0
2011-08-23 09:50:00,43.9,43.98,43.8,43.91,53200.0,38.8798,38.9506,38.7912,38.8886,53200.0
2011-08-23 09:55:00,43.91,44.01,43.86,43.92,58400.0,38.8886,38.9772,38.8443,38.8975,58400.0
2011-08-23 10:00:00,43.88,44.12,43.84,43.98,176400.0,38.8621,39.0746,38.8266,38.9506,176400.0
2011-08-23 10:05:00,44.0,44.21,43.94,44.1,70600.0,38.9683,39.1543,38.9152,39.0569,70600.0
2011-08-23 10:10:00,44.1,44.14,43.95,43.96,44100.0,39.0569,39.0923,38.9241,38.9329,44100.0
2011-08-23 10:15:00,43.96,44.0,43.88,43.98,67600.0,38.9329,38.9683,38.8621,38.9506,67600.0
2011-08-23 10:20:00,43.97,44.06,43.96,44.0,95400.0,38.9418,39.0215,38.9329,38.9683,95400.0
2011-08-23 10:25:00,44.0,44.11,43.98,44.08,62100.0,38.9683,39.0658,38.9506,39.0392,62100.0
2011-08-23 10:30:00,44.07,44.11,43.9,43.91,109300.0,39.0303,39.0658,38.8798,38.8886,109300.0
2011-08-23 10:35:00,43.91,44.01,43.91,44.0,69300.0,38.8886,38.9772,38.8886,38.9683,69300.0
2011-08-23 10:40:00,44.0,44.02,43.97,44.02,102400.0,38.9683,38.9861,38.9418,38.9861,102400.0
2011-08-23 10:45:00,44.01,44.09,44.01,44.07,88900.0,38.9772,39.048,38.9772,39.0303,88900.0
2011-08-23 10:50:00,44.08,44.13,44.05,44.13,104600.0,39.0392,39.0835,39.0126,39.0835,104600.0
2011-08-23 10:55:00,44.13,44.29,44.1,44.11,81700.0,39.0835,39.2252,39.0569,39.0658,81700.0
2011-08-23 11:00:00,44.1,44.21,44.09,44.12,64600.0,39.0569,39.1543,39.048,39.0746,64600.0
2011-08-23 11:05:00,44.11,44.14,43.99,44.11,42400.0,39.0658,39.0923,38.9595,39.0658,42400.0
2011-08-23 11:10:00,44.11,44.19,44.06,44.13,40900.0,39.0658,39.1366,39.0215,39.0835,40900.0
2011-08-23 11:15:00,44.13,44.16,44.09,44.13,27800.0,39.0835,39.11,39.048,39.0835,27800.0
2011-08-23 11:20:00,44.12,44.14,44.03,44.07,41100.0,39.0746,39.0923,38.9949,39.0303,41100.0
2011-08-23 11:25:00,44.07,44.2,44.07,44.19,61900.0,39.0303,39.1455,39.0303,39.1366,61900.0
2011-08-23 11:30:00,44.2,44.26,44.15,44.16,33900.0,39.1455,39.1986,39.1012,39.11,33900.0
2011-08-23 11:35:00,44.14,44.3,44.13,44.24,49400.0,39.0923,39.234,39.0835,39.1809,49400.0
2011-08-23 11:40:00,44.25,44.28,44.17,44.26,27900.0,39.1898,39.2163,39.1189,39.1986,27900.0
2011-08-23 11:45:00,44.25,44.34,44.25,44.3,59800.0,39.1898,39.2695,39.1898,39.234,59800.0
2011-08-23 11:50:00,44.3,44.38,44.3,44.36,24200.0,39.234,39.3049,39.234,39.2872,24200.0
2011-08-23 11:55:00,44.35,44.54,44.35,44.52,68800.0,39.2783,39.4466,39.2783,39.4289,68800.0
2011-08-23 12:00:00,44.52,44.54,44.47,44.52,54900.0,39.4289,39.4466,39.3846,39.4289,54900.0
2011-08-23 12:05:00,44.51,44.55,44.47,44.49,102900.0,39.42,39.4554,39.3846,39.4023,102900.0
2011-08-23 12:10:00,44.48,44.53,44.41,44.45,51200.0,39.3934,39.4377,39.3315,39.3669,51200.0
2011-08-23 12:15:00,44.45,44.51,44.44,44.45,53700.0,39.3669,39.42,39.358,39.3669,53700.0
2011-08-23 12:20:00,44.45,44.51,44.45,44.5,53900.0,39.3669,39.42,39.3669,39.4112,53900.0
2011-08-23 12:25:00,44.49,44.51,44.44,44.5,34400.0,39.4023,39.42,39.358,39.4112,34400.0
2011-08-23 12:30:00,44.49,44.59,44.49,44.56,55400.0,39.4023,39.4909,39.4023,39.4643,55400.0
2011-08-23 12:35:00,44.57,44.69,44.57,44.67,41400.0,39.4732,39.5794,39.4732,39.5617,41400.0
2011-08-23 12:40:00,44.67,44.85,44.66,44.82,89600.0,39.5617,39.7211,39.5529,39.6946,89600.0
2011-08-23 12:45:00,44.82,44.91,44.81,44.82,55900.0,39.6946,39.7743,39.6857,39.6946,55900.0
2011-08-23 12:50:00,44.83,44.99,44.83,44.99,50900.0,39.7034,39.8451,39.7034,39.8451,50900.0
2011-08-23 12:55:00,44.99,45.05,44.94,44.95,57500.0,39.8451,39.8983,39.8008,39.8097,57500.0
2011-08-23 13:00:00,44.96,45.14,44.96,45.05,67800.0,39.8186,39.978,39.8186,39.8983,67800.0
2011-08-23 13:05:00,45.06,45.08,45.02,45.06,42800.0,39.9071,39.9248,39.8717,39.9071,42800.0
2011-08-23 13:10:00,45.05,45.1,45.02,45.08,64000.0,39.8983,39.9425,39.8717,39.9248,64000.0
2011-08-23 13:15:00,45.08,45.11,44.97,44.97,31200.0,39.9248,39.9514,39.8274,39.8274,31200.0
2011-08-23 13:20:00,44.97,45.02,44.88,44.88,26100.0,39.8274,39.8717,39.7477,39.7477,26100.0
2011-08-23 13:25:00,44.89,45.0,44.86,44.99,67900.0,39.7566,39.854,39.73,39.8451,67900.0
2011-08-23 13:30:00,45.0,45.03,44.85,44.85,48900.0,39.854,39.8806,39.7211,39.7211,48900.0
2011-08-23 13:35:00,44.84,44.87,44.82,44.85,28900.0,39.7123,39.7389,39.6946,39.7211,28900.0
2011-08-23 13:40:00,44.86,44.89,44.8,44.85,42900.0,39.73,39.7566,39.6769,39.7211,42900.0
2011-08-23 13:45:00,44.85,44.97,44.85,44.94,38400.0,39.7211,39.8274,39.7211,39.8008,38400.0
2011-08-23 13:50:00,44.94,44.95,44.7,44.81,124100.0,39.8008,39.8097,39.5883,39.6857,124100.0
2011-08-23 13:55:00,44.8,44.81,44.71,44.76,97600.0,39.6769,39.6857,39.5971,39.6414,97600.0
2011-08-23 14:00:00,44.76,44.77,44.6,44.67,126600.0,39.6414,39.6503,39.4997,39.5617,126600.0
2011-08-23 14:05:00,44.67,44.76,44.65,44.72,76000.0,39.5617,39.6414,39.544,39.606,76000.0
2011-08-23 14:10:00,44.72,44.77,44.6,44.63,80800.0,39.606,39.6503,39.4997,39.5263,80800.0
2011-08-23 14:15:00,44.63,44.75,44.63,44.71,48700.0,39.5263,39.6326,39.5263,39.5971,48700.0
2011-08-23 14:20:00,44.71,44.71,44.52,44.62,61500.0,39.5971,39.5971,39.4289,39.5174,61500.0
2011-08-23 14:25:00,44.61,44.78,44.6,44.77,63800.0,39.5086,39.6591,39.4997,39.6503,63800.0
2011-08-23 14:30:00,44.78,44.89,44.75,44.84,79600.0,39.6591,39.7566,39.6326,39.7123,79600.0
2011-08-23 14:35:00,44.83,44.91,44.79,44.85,74300.0,39.7034,39.7743,39.668,39.7211,74300.0
2011-08-23 14:40:00,44.85,44.92,44.85,44.92,54700.0,39.7211,39.7831,39.7211,39.7831,54700.0
2011-08-23 14:45:00,44.93,45.0,44.93,44.98,62500.0,39.792,39.854,39.792,39.8363,62500.0
2011-08-23 14:50:00,44.97,45.01,44.96,44.99,69600.0,39.8274,39.8628,39.8186,39.8451,69600.0
2011-08-23 14:55:00,44.99,45.02,44.96,45.01,45500.0,39.8451,39.8717,39.8186,39.8628,45500.0
2011-08-23 15:00:00,45.01,45.22,45.0,45.19,76100.0,39.8628,40.0488,39.854,40.0223,76100.0
2011-08-23 15:05:00,45.2,45.32,45.18,45.31,93100.0,40.0311,40.1374,40.0134,40.1285,93100.0
2011-08-23 15:10:00,45.3,45.36,45.28,45.33,120400.0,40.1197,40.1728,40.102,40.1462,120400.0
2011-08-23 15:15:00,45.33,45.37,45.27,45.36,97500.0,40.1462,40.1817,40.0931,40.1728,97500.0
2011-08-23 15:20:00,45.36,45.41,45.34,45.35,87400.0,40.1728,40.2171,40.1551,40.164,87400.0
2011-08-23 15:25:00,45.35,45.38,45.09,45.1,129500.0,40.164,40.1905,39.9337,39.9425,129500.0
2011-08-23 15:30:00,45.11,45.16,45.1,45.14,91600.0,39.9514,39.9957,39.9425,39.978,91600.0
2011-08-23 15:35:00,45.14,45.2,45.13,45.18,67000.0,39.978,40.0311,39.9691,40.0134,67000.0
2011-08-23 15:40:00,45.19,45.26,45.14,45.2,113700.0,40.0223,40.0843,39.978,40.0311,113700.0
2011-08-23 15:45:00,45.21,45.29,45.2,45.27,99100.0,40.04,40.1108,40.0311,40.0931,99100.0
2011-08-23 15:50:00,45.28,45.33,45.24,45.29,218800.0,40.102,40.1462,40.0665,40.1108,218800.0
2011-08-23 15:55:00,45.29,45.42,45.29,45.42,274200.0,40.1108,40.226,40.1108,40.226,274200.0
2011-08-24 09:30:00,45.25,45.39,44.89,45.32,41500.0,40.0754,40.1994,39.7566,40.1374,41500.0
2011-08-24 09:35:00,45.3,45.3,44.96,44.96,18800.0,40.1197,40.1197,39.8186,39.8186,18800.0
2011-08-24 09:40:00,44.93,45.17,44.82,45.17,31300.0,39.792,40.0045,39.6946,40.0045,31300.0
2011-08-24 09:45:00,45.16,45.34,45.12,45.16,58100.0,39.9957,40.1551,39.9603,39.9957,58100.0
2011-08-24 09:50:00,45.17,45.35,45.17,45.35,60700.0,40.0045,40.164,40.0045,40.164,60700.0
2011-08-24 09:55:00,45.35,45.54,45.3,45.49,52900.0,40.164,40.3322,40.1197,40.2879,52900.0
2011-08-24 10:00:00,45.46,45.61,45.4,45.51,75300.0,40.2614,40.3942,40.2082,40.3057,75300.0
2011-08-24 10:05:00,45.54,45.7,45.52,45.62,102100.0,40.3322,40.4739,40.3145,40.4031,102100.0
2011-08-24 10:10:00,45.62,45.67,45.49,45.51,57800.0,40.4031,40.4474,40.2879,40.3057,57800.0
2011-08-24 10:15:00,45.5,45.58,45.43,45.54,68100.0,40.2968,40.3677,40.2348,40.3322,68100.0
2011-08-24 10:20:00,45.54,45.65,45.5,45.65,70000.0,40.3322,40.4297,40.2968,40.4297,70000.0
2011-08-24 10:25:00,45.65,45.67,45.56,45.58,68500.0,40.4297,40.4474,40.3499,40.3677,68500.0
2011-08-24 10:30:00,45.58,45.64,45.55,45.59,147600.0,40.3677,40.4208,40.3411,40.3765,147600.0
2011-08-24 10:35:00,45.6,45.75,45.6,45.74,67500.0,40.3854,40.5182,40.3854,40.5094,67500.0
2011-08-24 10:40:00,45.73,45.8,45.68,45.75,72600.0,40.5005,40.5625,40.4562,40.5182,72600.0
2011-08-24 10:45:00,45.74,45.74,45.53,45.58,59700.0,40.5094,40.5094,40.3234,40.3677,59700.0
2011-08-24 10:50:00,45.59,45.72,45.55,45.67,43600.0,40.3765,40.4916,40.3411,40.4474,43600.0
2011-08-24 10:55:00,45.67,45.67,45.49,45.49,25100.0,40.4474,40.4474,40.2879,40.2879,25100.0
2011-08-24 11:00:00,45.48,45.51,45.32,45.43,79400.0,40.2791,40.3057,40.1374,40.2348,79400.0
2011-08-24 11:05:00,45.43,45.5,45.39,45.48,39300.0,40.2348,40.2968,40.1994,40.2791,39300.0
2011-08-24 11:10:00,45.49,45.52,45.43,45.5,28900.0,40.2879,40.3145,40.2348,40.2968,28900.0
2011-08-24 11:15:00,45.5,45.51,45.38,45.45,24900.0,40.2968,40.3057,40.1905,40.2525,24900.0
2011-08-24 11:20:00,45.46,45.59,45.45,45.56,23200.0,40.2614,40.3765,40.2525,40.3499,23200.0
2011-08-24 11:25:00,45.56,45.6,45.52,45.54,14000.0,40.3499,40.3854,40.3145,40.3322,14000.0
2011-08-24 11:30:00,45.52,45.52,45.38,45.45,25900.0,40.3145,40.3145,40.1905,40.2525,25900.0
2011-08-24 11:35:00,45.45,45.53,45.45,45.51,23100.0,40.2525,40.3234,40.2525,40.3057,23100.0
2011-08-24 11:40:00,45.51,45.51,45.39,45.41,25200.0,40.3057,40.3057,40.1994,40.2171,25200.0
2011-08-24 11:45:00,45.41,45.41,45.29,45.36,17100.0,40.2171,40.2171,40.1108,40.1728,17100.0
2011-08-24 11:50:00,45.38,45.45,45.33,45.39,25800.0,40.1905,40.2525,40.1462,40.1994,25800.0
2011-08-24 11:55:00,45.39,45.44,45.27,45.29,27700.0,40.1994,40.2437,40.0931,40.1108,27700.0
2011-08-24 12:00:00,45.31,45.31,45.12,45.12,26600.0,40.1285,40.1285,39.9603,39.9603,26600.0
2011-08-24 12:05:00,45.11,45.18,45.11,45.14,19500.0,39.9514,40.0134,39.9514,39.978,19500.0
2011-08-24 12:10:00,45.14,45.18,45.11,45.16,22300.0,39.978,40.0134,39.9514,39.9957,22300.0
2011-08-24 12:15:00,45.16,45.23,45.15,45.15,19400.0,39.9957,40.0577,39.9868,39.9868,19400.0
2011-08-24 12:20:00,45.15,45.24,45.14,45.22,10000.0,39.9868,40.0665,39.978,40.0488,10000.0
2011-08-24 12:25:00,45.23,45.24,45.16,45.19,10700.0,40.0577,40.0665,39.9957,40.0223,10700.0
2011-08-24 12:30:00,45.18,45.26,45.16,45.26,23000.0,40.0134,40.0843,39.9957,40.0843,23000.0
2011-08-24 12:35:00,45.26,45.31,45.21,45.29,17100.0,40.0843,40.1285,40.04,40.1108,17100.0
2011-08-24 12:40:00,45.28,45.32,45.21,45.31,13700.0,40.102,40.1374,40.04,40.1285,13700.0
2011-08-24 12:45:00,45.29,45.32,45.2,45.25,12300.0,40.1108,40.1374,40.0311,40.0754,12300.0
2011-08-24 12:50:00,45.25,45.33,45.25,45.3,22200.0,40.0754,40.1462,40.0754,40.1197,22200.0
2011-08-24 12:55:00,45.31,45.47,45.31,45.42,24400.0,40.1285,40.2702,40.1285,40.226,24400.0
2011-08-24 13:00:00,45.43,45.51,45.38,45.47,27200.0,40.2348,40.3057,40.1905,40.2702,27200.0
2011-08-24 13:05:00,45.46,45.5,45.4,45.4,28000.0,40.2614,40.2968,40.2082,40.2082,28000.0
2011-08-24 13:10:00,45.4,45.45,45.38,45.42,20300.0,40.2082,40.2525,40.1905,40.226,20300.0
2011-08-24 13:15:00,45.41,45.5,45.41,45.5,19400.0,40.2171,40.2968,40.2171,40.2968,19400.0
2011-08-24 13:20:00,45.49,45.6,45.47,45.54,42500.0,40.2879,40.3854,40.2702,40.3322,42500.0
2011-08-24 13:25:00,45.54,45.56,45.44,45.47,38600.0,40.3322,40.3499,40.2437,40.2702,38600.0
2011-08-24 13:30:00,45.47,45.49,45.35,45.37,46400.0,40.2702,40.2879,40.164,40.1817,46400.0
2011-08-24 13:35:00,45.37,45.46,45.35,45.41,21300.0,40.1817,40.2614,40.164,40.2171,21300.0
2011-08-24 13:40:00,45.41,45.41,45.33,45.38,31000.0,40.2171,40.2171,40.1462,40.1905,31000.0
2011-08-24 13:45:00,45.38,45.48,45.34,45.47,46100.0,40.1905,40.2791,40.1551,40.2702,46100.0
2011-08-24 13:50:00,45.46,45.5,45.43,45.49,23100.0,40.2614,40.2968,40.2348,40.2879,23100.0
2011-08-24 13:55:00,45.49,45.56,45.47,45.56,39000.0,40.2879,40.3499,40.2702,40.3499,39000.0
2011-08-24 14:00:00,45.56,45.56,45.47,45.5,18200.0,40.3499,40.3499,40.2702,40.2968,18200.0
2011-08-24 14:05:00,45.5,45.52,45.42,45.51,23300.0,40.2968,40.3145,40.226,40.3057,23300.0
2011-08-24 14:10:00,45.51,45.55,45.5,45.52,32100.0,40.3057,40.3411,40.2968,40.3145,32100.0
2011-08-24 14:15:00,45.52,45.52,45.45,45.49,33900.0,40.3145,40.3145,40.2525,40.2879,33900.0
2011-08-24 14:20:00,45.48,45.48,45.4,45.47,17300.0,40.2791,40.2791,40.2082,40.2702,17300.0
2011-08-24 14:25:00,45.46,45.48,45.41,45.42,43700.0,40.2614,40.2791,40.2171,40.226,43700.0
2011-08-24 14:30:00,45.42,45.5,45.41,45.48,62800.0,40.226,40.2968,40.2171,40.2791,62800.0
2011-08-24 14:35:00,45.49,45.51,45.47,45.51,23500.0,40.2879,40.3057,40.2702,40.3057,23500.0
2011-08-24 14:40:00,45.51,45.58,45.5,45.55,42400.0,40.3057,40.3677,40.2968,40.3411,42400.0
2011-08-24 14:45:00,45.55,45.58,45.5,45.52,21900.0,40.3411,40.3677,40.2968,40.3145,21900.0
2011-08-24 14:50:00,45.51,45.62,45.49,45.62,32100.0,40.3057,40.4031,40.2879,40.4031,32100.0
2011-08-24 14:55:00,45.63,45.66,45.57,45.66,52800.0,40.4119,40.4385,40.3588,40.4385,52800.0
2011-08-24 15:00:00,45.67,45.68,45.59,45.65,46500.0,40.4474,40.4562,40.3765,40.4297,46500.0
2011-08-24 15:05:00,45.65,45.68,45.61,45.61,38700.0,40.4297,40.4562,40.3942,40.3942,38700.0
2011-08-24 15:10:00,45.61,45.71,45.58,45.7,51700.0,40.3942,40.4828,40.3677,40.4739,51700.0
2011-08-24 15:15:00,45.7,45.76,45.67,45.76,118800.0,40.4739,40.5271,40.4474,40.5271,118800.0
2011-08-24 15:20:00,45.76,45.83,45.72,45.79,76500.0,40.5271,40.5891,40.4916,40.5536,76500.0
2011-08-24 15:25:00,45.79,45.82,45.75,45.76,99100.0,40.5536,40.5802,40.5182,40.5271,99100.0
2011-08-24 15:30:00,45.77,45.82,45.74,45.81,107500.0,40.5359,40.5802,40.5094,40.5714,107500.0
2011-08-24 15:35:00,45.81,45.83,45.73,45.75,75500.0,40.5714,40.5891,40.5005,40.5182,75500.0
2011-08-24 15:40:00,45.74,45.82,45.73,45.8,141800.0,40.5094,40.5802,40.5005,40.5625,141800.0
2011-08-24 15:45:00,45.8,45.82,45.69,45.72,93600.0,40.5625,40.5802,40.4651,40.4916,93600.0
2011-08-24 15:50:00,45.72,45.88,45.72,45.84,219500.0,40.4916,40.6334,40.4916,40.5979,219500.0
2011-08-24 15:55:00,45.84,45.85,45.78,45.85,157300.0,40.5979,40.6068,40.5448,40.6068,157300.0
2011-08-25 09:30:00,45.92,45.97,45.6,45.86,71400.0,40.6688,40.7131,40.3854,40.6156,71400.0
2011-08-25 09:35:00,45.86,45.88,45.59,45.62,47000.0,40.6156,40.6334,40.3765,40.4031,47000.0
2011-08-25 09:40:00,45.6,45.65,45.39,45.65,24000.0,40.3854,40.4297,40.1994,40.4297,24000.0
2011-08-25 09:45:00,45.6,45.66,45.55,45.58,41800.0,40.3854,40.4385,40.3411,40.3677,41800.0
2011-08-25 09:50:00,45.58,45.63,45.43,45.51,54600.0,40.3677,40.4119,40.2348,40.3057,54600.0
2011-08-25 09:55:00,45.51,45.58,45.38,45.49,47000.0,40.3057,40.3677,40.1905,40.2879,47000.0
2011-08-25 10:00:00,45.5,45.5,45.18,45.33,74700.0,40.2968,40.2968,40.0134,40.1462,74700.0
2011-08-25 10:05:00,45.32,45.49,45.25,45.49,52500.0,40.1374,40.2879,40.0754,40.2879,52500.0
2011-08-25 10:10:00,45.48,45.49,45.29,45.47,44300.0,40.2791,40.2879,40.1108,40.2702,44300.0
2011-08-25 10:15:00,45.46,45.59,45.35,45.37,55600.0,40.2614,40.3765,40.164,40.1817,55600.0
2011-08-25 10:20:00,45.36,45.4,45.1,45.21,71800.0,40.1728,40.2082,39.9425,40.04,71800.0
2011-08-25 10:25:00,45.19,45.23,45.05,45.21,62000.0,40.0223,40.0577,39.8983,40.04,62000.0
2011-08-25 10:30:00,45.2,45.28,45.14,45.23,44100.0,40.0311,40.102,39.978,40.0577,44100.0
2011-08-25 10:35:00,45.22,45.23,44.97,45.03,81600.0,40.0488,40.0577,39.8274,39.8806,81600.0
2011-08-25 10:40:00,45.03,45.11,44.98,45.03,45900.0,39.8806,39.9514,39.8363,39.8806,45900.0
2011-08-25 10:45:00,45.04,45.06,44.84,44.92,53100.0,39.8894,39.9071,39.7123,39.7831,53100.0
2011-08-25 10:50:00,44.93,45.08,44.87,44.94,49400.0,39.792,39.9248,39.7389,39.8008,49400.0
2011-08-25 10:55:00,44.93,44.99,44.86,44.9,41600.0,39.792,39.8451,39.73,39.7654,41600.0
2011-08-25 11:00:00,44.89,45.05,44.89,45.01,26400.0,39.7566,39.8983,39.7566,39.8628,26400.0
2011-08-25 11:05:00,45.02,45.02,44.9,44.91,45300.0,39.8717,39.8717,39.7654,39.7743,45300.0
2011-08-25 11:10:00,44.9,45.12,44.87,45.08,67900.0,39.7654,39.9603,39.7389,39.9248,67900.0
2011-08-25 11:15:00,45.08,45.3,45.06,45.21,41400.0,39.9248,40.1197,39.9071,40.04,41400.0
2011-08-25 11:20:00,45.23,45.33,45.19,45.29,31800.0,40.0577,40.1462,40.0223,40.1108,31800.0
2011-08-25 11:25:00,45.3,45.36,45.26,45.27,33400.0,40.1197,40.1728,40.0843,40.0931,33400.0
2011-08-25 11:30:00,45.27,45.37,45.27,45.34,25500.0,40.0931,40.1817,40.0931,40.1551,25500.0
2011-08-25 11:35:00,45.34,45.37,45.18,45.2,21100.0,40.1551,40.1817,40.0134,40.0311,21100.0
2011-08-25 11:40:00,45.2,45.34,45.2,45.25,45300.0,40.0311,40.1551,40.0311,40.0754,45300.0
2011-08-25 11:45:00,45.25,45.25,45.18,45.23,26700.0,40.0754,40.0754,40.0134,40.0577,26700.0
2011-08-25 11:50:00,45.22,45.28,45.21,45.25,14000.0,40.0488,40.102,40.04,40.0754,14000.0
2011-08-25 11:55:00,45.25,45.36,45.25,45.36,41700.0,40.0754,40.1728,40.0754,40.1728,41700.0
2011-08-25 12:00:00,45.36,45.42,45.35,45.35,25500.0,40.1728,40.226,40.164,40.164,25500.0
2011-08-25 12:05:00,45.33,45.36,45.24,45.25,19200.0,40.1462,40.1728,40.0665,40.0754,19200.0
2011-08-25 12:10:00,45.25,45.35,45.22,45.35,43100.0,40.0754,40.164,40.0488,40.164,43100.0
2011-08-25 12:15:00,45.35,45.35,45.15,45.15,30000.0,40.164,40.164,39.9868,39.9868,30000.0
2011-08-25 12:20:00,45.16,45.18,45.07,45.11,12600.0,39.9957,40.0134,39.916,39.9514,12600.0
2011-08-25 12:25:00,45.12,45.15,45.1,45.15,12400.0,39.9603,39.9868,39.9425,39.9868,12400.0
2011-08-25 12:30:00,45.15,45.15,45.0,45.01,24400.0,39.9868,39.9868,39.854,39.8628,24400.0
2011-08-25 12:35:00,45.01,45.02,44.93,45.0,29100.0,39.8628,39.8717,39.792,39.854,29100.0
2011-08-25 12:40:00,45.01,45.03,44.91,44.92,19200.0,39.8628,39.8806,39.7743,39.7831,19200.0
2011-08-25 12:45:00,44.92,44.92,44.81,44.9,45900.0,39.7831,39.7831,39.6857,39.7654,45900.0
2011-08-25 12:50:00,44.9,44.91,44.81,44.91,17700.0,39.7654,39.7743,39.6857,39.7743,17700.0
2011-08-25 12:55:00,44.89,44.95,44.87,44.95,14200.0,39.7566,39.8097,39.7389,39.8097,14200.0
2011-08-25 13:00:00,44.95,44.98,44.92,44.94,17600.0,39.8097,39.8363,39.7831,39.8008,17600.0
2011-08-25 13:05:00,44.94,45.01,44.86,44.88,30400.0,39.8008,39.8628,39.73,39.7477,30400.0
2011-08-25 13:10:00,44.87,44.99,44.85,44.95,32800.0,39.7389,39.8451,39.7211,39.8097,32800.0
2011-08-25 13:15:00,44.94,44.98,44.89,44.94,26000.0,39.8008,39.8363,39.7566,39.8008,26000.0
2011-08-25 13:20:00,44.94,45.05,44.94,44.97,27300.0,39.8008,39.8983,39.8008,39.8274,27300.0
2011-08-25 13:25:00,44.97,45.01,44.86,44.97,38400.0,39.8274,39.8628,39.73,39.8274,38400.0
2011-08-25 13:30:00,44.97,45.0,44.84,44.85,72800.0,39.8274,39.854,39.7123,39.7211,72800.0
2011-08-25 13:35:00,44.85,44.98,44.79,44.96,25100.0,39.7211,39.8363,39.668,39.8186,25100.0
2011-08-25 13:40:00,44.97,44.99,44.9,44.93,30200.0,39.8274,39.8451,39.7654,39.792,30200.0
2011-08-25 13:45:00,44.94,44.96,44.79,44.79,25500.0,39.8008,39.8186,39.668,39.668,25500.0
2011-08-25 13:50:00,44.81,44.91,44.8,44.85,22600.0,39.6857,39.7743,39.6769,39.7211,22600.0
2011-08-25 13:55:00,44.84,44.97,44.83,44.94,36500.0,39.7123,39.8274,39.7034,39.8008,36500.0
2011-08-25 14:00:00,44.96,44.98,44.85,44.86,45000.0,39.8186,39.8363,39.7211,39.73,45000.0
2011-08-25 14:05:00,44.86,44.86,44.71,44.73,30000.0,39.73,39.73,39.5971,39.6149,30000.0
2011-08-25 14:10:00,44.72,44.8,44.72,44.75,18600.0,39.606,39.6769,39.606,39.6326,18600.0
2011-08-25 14:15:00,44.74,44.91,44.7,44.89,82600.0,39.6237,39.7743,39.5883,39.7566,82600.0
2011-08-25 14:20:00,44.88,44.91,44.78,44.8,23300.0,39.7477,39.7743,39.6591,39.6769,23300.0
2011-08-25 14:25:00,44.79,44.82,44.73,44.79,24200.0,39.668,39.6946,39.6149,39.668,24200.0
2011-08-25 14:30:00,44.78,44.82,44.76,44.82,25000.0,39.6591,39.6946,39.6414,39.6946,25000.0
2011-08-25 14:35:00,44.83,44.89,44.82,44.88,24900.0,39.7034,39.7566,39.6946,39.7477,24900.0
2011-08-25 14:40:00,44.86,44.88,44.82,44.85,22000.0,39.73,39.7477,39.6946,39.7211,22000.0
2011-08-25 14:45:00,44.85,44.9,44.8,44.8,23800.0,39.7211,39.7654,39.6769,39.6769,23800.0
2011-08-25 14:50:00,44.8,44.83,44.74,44.77,26000.0,39.6769,39.7034,39.6237,39.6503,26000.0
2011-08-25 14:55:00,44.77,44.77,44.63,44.63,22900.0,39.6503,39.6503,39.5263,39.5263,22900.0
2011-08-25 15:00:00,44.62,44.63,44.54,44.58,32300.0,39.5174,39.5263,39.4466,39.482,32300.0
2011-08-25 15:05:00,44.58,44.68,44.58,44.67,23100.0,39.482,39.5706,39.482,39.5617,23100.0
2011-08-25 15:10:00,44.67,44.69,44.61,44.66,26900.0,39.5617,39.5794,39.5086,39.5529,26900.0
2011-08-25 15:15:00,44.65,44.83,44.64,44.83,47500.0,39.544,39.7034,39.5352,39.7034,47500.0
2011-08-25 15:20:00,44.84,44.91,44.83,44.87,35000.0,39.7123,39.7743,39.7034,39.7389,35000.0
2011-08-25 15:25:00,44.87,44.87,44.7,44.7,60200.0,39.7389,39.7389,39.5883,39.5883,60200.0
2011-08-25 15:30:00,44.69,44.75,44.66,44.67,54300.0,39.5794,39.6326,39.5529,39.5617,54300.0
2011-08-25 15:35:00,44.69,44.69,44.61,44.67,42500.0,39.5794,39.5794,39.5086,39.5617,42500.0
2011-08-25 15:40:00,44.67,44.67,44.49,44.5,60700.0,39.5617,39.5617,39.4023,39.4112,60700.0
2011-08-25 15:45:00,44.49,44.69,44.46,44.65,62700.0,39.4023,39.5794,39.3757,39.544,62700.0
2011-08-25 15:50:00,44.64,44.69,44.55,44.63,130500.0,39.5352,39.5794,39.4554,39.5263,130500.0
2011-08-25 15:55:00,44.63,44.69,44.61,44.62,159500.0,39.5263,39.5794,39.5086,39.5174,159500.0
2011-08-26 09:30:00,44.44,44.9,44.44,44.85,40100.0,39.358,39.7654,39.358,39.7211,40100.0
2011-08-26 09:35:00,44.84,44.93,44.7,44.7,33200.0,39.7123,39.792,39.5883,39.5883,33200.0
2011-08-26 09:40:00,44.7,44.74,44.6,44.7,62300.0,39.5883,39.6237,39.4997,39.5883,62300.0
2011-08-26 09:45:00,44.67,44.8,44.58,44.79,89000.0,39.5617,39.6769,39.482,39.668,89000.0
2011-08-26 09:50:00,44.79,44.89,44.7,44.8,72200.0,39.668,39.7566,39.5883,39.6769,72200.0
2011-08-26 09:55:00,44.8,44.97,44.8,44.96,44400.0,39.6769,39.8274,39.6769,39.8186,44400.0
2011-08-26 10:00:00,44.98,45.0,44.7,44.79,109500.0,39.8363,39.854,39.5883,39.668,109500.0
2011-08-26 10:05:00,44.79,44.82,44.59,44.77,184700.0,39.668,39.6946,39.4909,39.6503,184700.0
2011-08-26 10:10:00,44.75,44.82,44.62,44.75,134900.0,39.6326,39.6946,39.5174,39.6326,134900.0
2011-08-26 10:15:00,44.73,45.05,44.73,45.04,62200.0,39.6149,39.8983,39.6149,39.8894,62200.0
2011-08-26 10:20:00,45.05,45.52,45.02,45.43,142400.0,39.8983,40.3145,39.8717,40.2348,142400.0
2011-08-26 10:25:00,45.44,45.73,45.35,45.41,80000.0,40.2437,40.5005,40.164,40.2171,80000.0
2011-08-26 10:30:00,45.41,45.49,45.16,45.2,37400.0,40.2171,40.2879,39.9957,40.0311,37400.0
2011-08-26 10:35:00,45.22,45.33,45.12,45.27,28800.0,40.0488,40.1462,39.9603,40.0931,28800.0
2011-08-26 10:40:00,45.25,45.57,45.22,45.57,37800.0,40.0754,40.3588,40.0488,40.3588,37800.0
2011-08-26 10:45:00,45.57,45.99,45.53,45.88,113600.0,40.3588,40.7308,40.3234,40.6334,113600.0
2011-08-26 10:50:00,45.87,45.92,45.64,45.64,56600.0,40.6245,40.6688,40.4208,40.4208,56600.0
2011-08-26 10:55:00,45.63,45.72,45.49,45.53,40700.0,40.4119,40.4916,40.2879,40.3234,40700.0
2011-08-26 11:00:00,45.51,45.76,45.44,45.72,68000.0,40.3057,40.5271,40.2437,40.4916,68000.0
2011-08-26 11:05:00,45.75,45.91,45.73,45.84,49200.0,40.5182,40.6599,40.5005,40.5979,49200.0
2011-08-26 11:10:00,45.83,46.02,45.82,46.02,116600.0,40.5891,40.7573,40.5802,40.7573,116600.0
2011-08-26 11:15:00,46.01,46.13,45.99,46.02,66000.0,40.7485,40.8548,40.7308,40.7573,66000.0
2011-08-26 11:20:00,46.02,46.05,45.87,45.89,25900.0,40.7573,40.7839,40.6245,40.6422,25900.0
2011-08-26 11:25:00,45.9,46.01,45.87,45.93,41000.0,40.6511,40.7485,40.6245,40.6776,41000.0
2011-08-26 11:30:00,45.93,46.06,45.93,46.06,50000.0,40.6776,40.7928,40.6776,40.7928,50000.0
2011-08-26 11:35:00,46.04,46.15,46.02,46.02,32500.0,40.7751,40.8725,40.7573,40.7573,32500.0
2011-08-26 11:40:00,46.02,46.09,45.95,46.06,42300.0,40.7573,40.8193,40.6953,40.7928,42300.0
2011-08-26 11:45:00,46.05,46.15,46.02,46.08,41800.0,40.7839,40.8725,40.7573,40.8105,41800.0
2011-08-26 11:50:00,46.07,46.14,46.01,46.14,40000.0,40.8016,40.8636,40.7485,40.8636,40000.0
2011-08-26 11:55:00,46.15,46.23,46.12,46.21,36500.0,40.8725,40.9433,40.8459,40.9256,36500.0
2011-08-26 12:00:00,46.21,46.43,46.21,46.39,67800.0,40.9256,41.1205,40.9256,41.085,67800.0
2011-08-26 12:05:00,46.4,46.57,46.4,46.57,44800.0,41.0939,41.2444,41.0939,41.2444,44800.0
2011-08-26 12:10:00,46.56,46.64,46.47,46.49,51100.0,41.2356,41.3064,41.1559,41.1736,51100.0
2011-08-26 12:15:00,46.5,46.55,46.46,46.49,36700.0,41.1824,41.2267,41.147,41.1736,36700.0
2011-08-26 12:20:00,46.5,46.53,46.44,46.44,59800.0,41.1824,41.209,41.1293,41.1293,59800.0
2011-08-26 12:25:00,46.44,46.61,46.43,46.61,29400.0,41.1293,41.2799,41.1205,41.2799,29400.0
2011-08-26 12:30:00,46.63,46.63,46.5,46.52,29100.0,41.2976,41.2976,41.1824,41.2002,29100.0
2011-08-26 12:35:00,46.53,46.55,46.45,46.5,39600.0,41.209,41.2267,41.1382,41.1824,39600.0
2011-08-26 12:40:00,46.49,46.53,46.45,46.46,50300.0,41.1736,41.209,41.1382,41.147,50300.0
2011-08-26 12:45:00,46.45,46.47,46.4,46.41,35700.0,41.1382,41.1559,41.0939,41.1027,35700.0
2011-08-26 12:50:00,46.42,46.54,46.4,46.49,45800.0,41.1116,41.2179,41.0939,41.1736,45800.0
2011-08-26 12:55:00,46.48,46.55,46.48,46.5,22400.0,41.1647,41.2267,41.1647,41.1824,22400.0
2011-08-26 13:00:00,46.5,46.5,46.38,46.4,22100.0,41.1824,41.1824,41.0762,41.0939,22100.0
2011-08-26 13:05:00,46.4,46.52,46.38,46.46,24200.0,41.0939,41.2002,41.0762,41.147,24200.0
2011-08-26 13:10:00,46.45,46.5,46.41,46.46,11800.0,41.1382,41.1824,41.1027,41.147,11800.0
2011-08-26 13:15:00,46.46,46.52,46.42,46.45,32200.0,41.147,41.2002,41.1116,41.1382,32200.0
2011-08-26 13:20:00,46.45,46.45,46.4,46.43,10800.0,41.1382,41.1382,41.0939,41.1205,10800.0
2011-08-26 13:25:00,46.44,46.5,46.44,46.5,12800.0,41.1293,41.1824,41.1293,41.1824,12800.0
2011-08-26 13:30:00,46.5,46.5,46.42,46.42,21800.0,41.1824,41.1824,41.1116,41.1116,21800.0
2011-08-26 13:35:00,46.42,46.43,46.34,46.43,30200.0,41.1116,41.1205,41.0407,41.1205,30200.0
2011-08-26 13:40:00,46.42,46.52,46.34,46.49,84300.0,41.1116,41.2002,41.0407,41.1736,84300.0
2011-08-26 13:45:00,46.49,46.57,46.46,46.55,76100.0,41.1736,41.2444,41.147,41.2267,76100.0
2011-08-26 13:50:00,46.54,46.55,46.44,46.53,34800.0,41.2179,41.2267,41.1293,41.209,34800.0
2011-08-26 13:55:00,46.52,46.62,46.52,46.61,29400.0,41.2002,41.2887,41.2002,41.2799,29400.0
2011-08-26 14:00:00,46.62,46.67,46.59,46.64,51700.0,41.2887,41.333,41.2622,41.3064,51700.0
2011-08-26 14:05:00,46.63,46.64,46.53,46.58,51000.0,41.2976,41.3064,41.209,41.2533,51000.0
2011-08-26 14:10:00,46.58,46.58,46.49,46.53,29500.0,41.2533,41.2533,41.1736,41.209,29500.0
2011-08-26 14:15:00,46.52,46.55,46.49,46.54,29600.0,41.2002,41.2267,41.1736,41.2179,29600.0
2011-08-26 14:20:00,46.53,46.56,46.5,46.51,26600.0,41.209,41.2356,41.1824,41.1913,26600.0
2011-08-26 14:25:00,46.51,46.51,46.39,46.43,29700.0,41.1913,41.1913,41.085,41.1205,29700.0
2011-08-26 14:30:00,46.43,46.45,46.41,46.45,27100.0,41.1205,41.1382,41.1027,41.1382,27100.0
2011-08-26 14:35:00,46.46,46.46,46.3,46.37,33400.0,41.147,41.147,41.0053,41.0673,33400.0
2011-08-26 14:40:00,46.36,46.49,46.36,46.49,24700.0,41.0585,41.1736,41.0585,41.1736,24700.0
2011-08-26 14:45:00,46.49,46.55,46.47,46.47,36900.0,41.1736,41.2267,41.1559,41.1559,36900.0
2011-08-26 14:50:00,46.47,46.56,46.47,46.49,129100.0,41.1559,41.2356,41.1559,41.1736,129100.0
2011-08-26 14:55:00,46.49,46.51,46.44,46.48,77800.0,41.1736,41.1913,41.1293,41.1647,77800.0
2011-08-26 15:00:00,46.49,46.5,46.36,46.36,66800.0,41.1736,41.1824,41.0585,41.0585,66800.0
2011-08-26 15:05:00,46.36,46.36,46.24,46.28,28100.0,41.0585,41.0585,40.9522,40.9876,28100.0
2011-08-26 15:10:00,46.27,46.32,46.23,46.32,38100.0,40.9788,41.023,40.9433,41.023,38100.0
2011-08-26 15:15:00,46.32,46.32,46.14,46.19,40100.0,41.023,41.023,40.8636,40.9079,40100.0
2011-08-26 15:20:00,46.2,46.26,46.19,46.22,44500.0,40.9168,40.9699,40.9079,40.9345,44500.0
2011-08-26 15:25:00,46.22,46.27,46.16,46.27,65900.0,40.9345,40.9788,40.8813,40.9788,65900.0
2011-08-26 15:30:00,46.28,46.36,46.27,46.36,62000.0,40.9876,41.0585,40.9788,41.0585,62000.0
2011-08-26 15:35:00,46.36,46.5,46.35,46.48,113500.0,41.0585,41.1824,41.0496,41.1647,113500.0
2011-08-26 15:40:00,46.49,46.55,46.47,46.53,111500.0,41.1736,41.2267,41.1559,41.209,111500.0
2011-08-26 15:45:00,46.53,46.57,46.49,46.52,92200.0,41.209,41.2444,41.1736,41.2002,92200.0
2011-08-26 15:50:00,46.53,46.53,46.43,46.52,127500.0,41.209,41.209,41.1205,41.2002,127500.0
2011-08-26 15:55:00,46.52,46.62,46.51,46.57,270800.0,41.2002,41.2887,41.1913,41.2444,270800.0
2011-08-29 09:30:00,47.07,47.25,46.88,47.22,59200.0,41.6873,41.8467,41.519,41.8201,59200.0
2011-08-29 09:35:00,47.22,47.23,47.05,47.08,12100.0,41.8201,41.829,41.6696,41.6961,12100.0
2011-08-29 09:40:00,47.09,47.14,46.96,47.0,22400.0,41.705,41.7493,41.5898,41.6253,22400.0
2011-08-29 09:45:00,46.98,47.24,46.98,47.21,44200.0,41.6076,41.8378,41.6076,41.8113,44200.0
2011-08-29 09:50:00,47.22,47.42,47.21,47.34,63800.0,41.8201,41.9972,41.8113,41.9264,63800.0
2011-08-29 09:55:00,47.35,47.63,47.31,47.57,148700.0,41.9352,42.1832,41.8998,42.1301,148700.0
2011-08-29 10:00:00,47.56,47.6,47.45,47.45,89600.0,42.1212,42.1567,42.0238,42.0238,89600.0
2011-08-29 10:05:00,47.45,47.59,47.42,47.51,65300.0,42.0238,42.1478,41.9972,42.077,65300.0
2011-08-29 10:10:00,47.51,47.67,47.45,47.63,54300.0,42.077,42.2187,42.0238,42.1832,54300.0
2011-08-29 10:15:00,47.63,47.73,47.61,47.73,44700.0,42.1832,42.2718,42.1655,42.2718,44700.0
2011-08-29 10:20:00,47.72,47.86,47.71,47.85,77300.0,42.2629,42.3869,42.2541,42.3781,77300.0
2011-08-29 10:25:00,47.85,47.89,47.78,47.78,56700.0,42.3781,42.4135,42.3161,42.3161,56700.0
2011-08-29 10:30:00,47.78,47.8,47.69,47.75,54500.0,42.3161,42.3338,42.2364,42.2895,54500.0
2011-08-29 10:35:00,47.74,47.74,47.63,47.69,55800.0,42.2806,42.2806,42.1832,42.2364,55800.0
2011-08-29 10:40:00,47.68,47.68,47.52,47.56,53100.0,42.2275,42.2275,42.0858,42.1212,53100.0
2011-08-29 10:45:00,47.56,47.58,47.49,47.53,146300.0,42.1212,42.1389,42.0592,42.0947,146300.0
2011-08-29 10:50:00,47.53,47.64,47.53,47.61,134600.0,42.0947,42.1921,42.0947,42.1655,134600.0
2011-08-29 10:55:00,47.62,47.63,47.55,47.62,48500.0,42.1744,42.1832,42.1124,42.1744,48500.0
2011-08-29 11:00:00,47.61,47.62,47.54,47.58,104100.0,42.1655,42.1744,42.1035,42.1389,104100.0
2011-08-29 11:05:00,47.58,47.6,47.42,47.42,52700.0,42.1389,42.1567,41.9972,41.9972,52700.0
2011-08-29 11:10:00,47.43,47.48,47.38,47.42,99900.0,42.0061,42.0504,41.9618,41.9972,99900.0
2011-08-29 11:15:00,47.43,47.46,47.4,47.44,100300.0,42.0061,42.0327,41.9795,42.015,100300.0
2011-08-29 11:20:00,47.43,47.49,47.42,47.46,76100.0,42.0061,42.0592,41.9972,42.0327,76100.0
2011-08-29 11:25:00,47.45,47.53,47.44,47.52,86000.0,42.0238,42.0947,42.015,42.0858,86000.0
2011-08-29 11:30:00,47.52,47.56,47.49,47.53,89100.0,42.0858,42.1212,42.0592,42.0947,89100.0
2011-08-29 11:35:00,47.53,47.62,47.5,47.55,40700.0,42.0947,42.1744,42.0681,42.1124,40700.0
2011-08-29 11:40:00,47.55,47.56,47.49,47.5,17200.0,42.1124,42.1212,42.0592,42.0681,17200.0
2011-08-29 11:45:00,47.5,47.57,47.5,47.56,57100.0,42.0681,42.1301,42.0681,42.1212,57100.0
2011-08-29 11:50:00,47.56,47.64,47.54,47.59,20400.0,42.1212,42.1921,42.1035,42.1478,20400.0
2011-08-29 11:55:00,47.58,47.59,47.55,47.56,18000.0,42.1389,42.1478,42.1124,42.1212,18000.0
2011-08-29 12:00:00,47.56,47.62,47.55,47.61,19700.0,42.1212,42.1744,42.1124,42.1655,19700.0
2011-08-29 12:05:00,47.63,47.64,47.57,47.59,52700.0,42.1832,42.1921,42.1301,42.1478,52700.0
2011-08-29 12:10:00,47.58,47.6,47.56,47.59,25100.0,42.1389,42.1567,42.1212,42.1478,25100.0
2011-08-29 12:15:00,47.6,47.65,47.59,47.63,18400.0,42.1567,42.2009,42.1478,42.1832,18400.0
2011-08-29 12:20:00,47.62,47.62,47.6,47.62,17000.0,42.1744,42.1744,42.1567,42.1744,17000.0
2011-08-29 12:25:00,47.63,47.66,47.6,47.65,81300.0,42.1832,42.2098,42.1567,42.2009,81300.0
2011-08-29 12:30:00,47.65,47.66,47.62,47.64,17800.0,42.2009,42.2098,42.1744,42.1921,17800.0
2011-08-29 12:35:00,47.65,47.71,47.65,47.71,15500.0,42.2009,42.2541,42.2009,42.2541,15500.0
2011-08-29 12:40:00,47.7,47.79,47.7,47.79,28700.0,42.2452,42.3249,42.2452,42.3249,28700.0
2011-08-29 12:45:00,47.79,47.79,47.69,47.7,20500.0,42.3249,42.3249,42.2364,42.2452,20500.0
2011-08-29 12:50:00,47.69,47.7,47.66,47.69,21500.0,42.2364,42.2452,42.2098,42.2364,21500.0
2011-08-29 12:55:00,47.69,47.7,47.65,47.69,23700.0,42.2364,42.2452,42.2009,42.2364,23700.0
2011-08-29 13:00:00,47.68,47.72,47.68,47.71,49200.0,42.2275,42.2629,42.2275,42.2541,49200.0
2011-08-29 13:05:00,47.7,47.85,47.7,47.84,46800.0,42.2452,42.3781,42.2452,42.3692,46800.0
2011-08-29 13:10:00,47.84,48.0,47.84,47.98,53200.0,42.3692,42.5109,42.3692,42.4932,53200.0
2011-08-29 13:15:00,47.97,48.02,47.97,48.0,42200.0,42.4843,42.5286,42.4843,42.5109,42200.0
2011-08-29 13:20:00,48.01,48.06,48.0,48.05,40500.0,42.5198,42.5641,42.5109,42.5552,40500.0
2011-08-29 13:25:00,48.05,48.09,48.05,48.05,35700.0,42.5552,42.5906,42.5552,42.5552,35700.0
2011-08-29 13:30:00,48.05,48.05,47.96,48.01,32000.0,42.5552,42.5552,42.4755,42.5198,32000.0
2011-08-29 13:35:00,48.0,48.0,47.97,47.99,35200.0,42.5109,42.5109,42.4843,42.5021,35200.0
2011-08-29 13:40:00,47.99,48.01,47.95,48.01,80800.0,42.5021,42.5198,42.4666,42.5198,80800.0
2011-08-29 13:45:00,48.0,48.01,47.88,47.95,59200.0,42.5109,42.5198,42.4046,42.4666,59200.0
2011-08-29 13:50:00,47.95,48.01,47.95,47.98,31300.0,42.4666,42.5198,42.4666,42.4932,31300.0
2011-08-29 13:55:00,47.96,47.96,47.89,47.89,48800.0,42.4755,42.4755,42.4135,42.4135,48800.0
2011-08-29 14:00:00,47.88,47.91,47.79,47.9,104700.0,42.4046,42.4312,42.3249,42.4224,104700.0
2011-08-29 14:05:00,47.9,47.91,47.87,47.91,25600.0,42.4224,42.4312,42.3958,42.4312,25600.0
2011-08-29 14:10:00,47.91,47.92,47.89,47.91,27500.0,42.4312,42.4401,42.4135,42.4312,27500.0
2011-08-29 14:15:00,47.91,47.94,47.88,47.88,63400.0,42.4312,42.4578,42.4046,42.4046,63400.0
2011-08-29 14:20:00,47.88,47.91,47.86,47.87,36500.0,42.4046,42.4312,42.3869,42.3958,36500.0
2011-08-29 14:25:00,47.87,47.92,47.87,47.91,36400.0,42.3958,42.4401,42.3958,42.4312,36400.0
2011-08-29 14:30:00,47.92,48.01,47.9,48.0,89200.0,42.4401,42.5198,42.4224,42.5109,89200.0
2011-08-29 14:35:00,48.01,48.07,48.0,48.07,37200.0,42.5198,42.5729,42.5109,42.5729,37200.0
2011-08-29 14:40:00,48.06,48.09,48.05,48.05,24400.0,42.5641,42.5906,42.5552,42.5552,24400.0
2011-08-29 14:45:00,48.06,48.07,48.05,48.05,16800.0,42.5641,42.5729,42.5552,42.5552,16800.0
2011-08-29 14:50:00,48.05,48.06,48.0,48.0,64500.0,42.5552,42.5641,42.5109,42.5109,64500.0
2011-08-29 14:55:00,48.0,48.0,47.95,47.98,40400.0,42.5109,42.5109,42.4666,42.4932,40400.0
2011-08-29 15:00:00,47.98,48.01,47.97,48.0,36600.0,42.4932,42.5198,42.4843,42.5109,36600.0
2011-08-29 15:05:00,48.0,48.01,47.98,48.0,43800.0,42.5109,42.5198,42.4932,42.5109,43800.0
2011-08-29 15:10:00,47.99,48.06,47.99,48.06,38900.0,42.5021,42.5641,42.5021,42.5641,38900.0
2011-08-29 15:15:00,48.06,48.09,48.03,48.04,38100.0,42.5641,42.5906,42.5375,42.5463,38100.0
2011-08-29 15:20:00,48.05,48.19,48.05,48.18,92400.0,42.5552,42.6792,42.5552,42.6703,92400.0
2011-08-29 15:25:00,48.18,48.28,48.16,48.28,70700.0,42.6703,42.7589,42.6526,42.7589,70700.0
2011-08-29 15:30:00,48.28,48.32,48.25,48.31,119000.0,42.7589,42.7943,42.7323,42.7855,119000.0
2011-08-29 15:35:00,48.32,48.34,48.27,48.34,94500.0,42.7943,42.812,42.75,42.812,94500.0
2011-08-29 15:40:00,48.34,48.4,48.31,48.37,77400.0,42.812,42.8652,42.7855,42.8386,77400.0
2011-08-29 15:45:00,48.38,48.39,48.28,48.35,130800.0,42.8475,42.8563,42.7589,42.8209,130800.0
2011-08-29 15:50:00,48.35,48.39,48.26,48.38,217500.0,42.8209,42.8563,42.7412,42.8475,217500.0
2011-08-29 15:55:00,48.39,48.44,48.33,48.4,244300.0,42.8563,42.9006,42.8032,42.8652,244300.0
2011-08-30 09:30:00,48.08,48.41,47.99,48.34,46200.0,42.5818,42.874,42.5021,42.812,46200.0
2011-08-30 09:35:00,48.31,48.49,48.23,48.3,26400.0,42.7855,42.9449,42.7146,42.7766,26400.0
2011-08-30 09:40:00,48.29,48.56,48.28,48.56,35700.0,42.7678,43.0069,42.7589,43.0069,35700.0
2011-08-30 09:45:00,48.52,48.69,48.51,48.58,104800.0,42.9715,43.122,42.9626,43.0246,104800.0
2011-08-30 09:50:00,48.58,48.62,48.47,48.56,34700.0,43.0246,43.06,42.9272,43.0069,34700.0
2011-08-30 09:55:00,48.55,48.6,48.45,48.45,37800.0,42.998,43.0423,42.9095,42.9095,37800.0
2011-08-30 10:00:00,48.44,48.48,48.03,48.08,93700.0,42.9006,42.936,42.5375,42.5818,93700.0
2011-08-30 10:05:00,48.08,48.27,48.04,48.27,59300.0,42.5818,42.75,42.5463,42.75,59300.0
2011-08-30 10:10:00,48.27,48.28,48.15,48.22,35800.0,42.75,42.7589,42.6438,42.7058,35800.0
2011-08-30 10:15:00,48.21,48.27,48.13,48.13,113300.0,42.6969,42.75,42.626,42.626,113300.0
2011-08-30 10:20:00,48.12,48.14,48.0,48.06,33800.0,42.6172,42.6349,42.5109,42.5641,33800.0
2011-08-30 10:25:00,48.07,48.27,48.04,48.24,29800.0,42.5729,42.75,42.5463,42.7235,29800.0
2011-08-30 10:30:00,48.24,48.4,48.21,48.37,33900.0,42.7235,42.8652,42.6969,42.8386,33900.0
2011-08-30 10:35:00,48.37,48.37,48.25,48.31,31700.0,42.8386,42.8386,42.7323,42.7855,31700.0
2011-08-30 10:40:00,48.31,48.34,48.21,48.28,51800.0,42.7855,42.812,42.6969,42.7589,51800.0
2011-08-30 10:45:00,48.28,48.34,48.19,48.23,49700.0,42.7589,42.812,42.6792,42.7146,49700.0
2011-08-30 10:50:00,48.22,48.28,48.19,48.25,27900.0,42.7058,42.7589,42.6792,42.7323,27900.0
2011-08-30 10:55:00,48.26,48.37,48.24,48.32,32200.0,42.7412,42.8386,42.7235,42.7943,32200.0
2011-08-30 11:00:00,48.32,48.39,48.28,48.39,26600.0,42.7943,42.8563,42.7589,42.8563,26600.0
2011-08-30 11:05:00,48.4,48.45,48.38,48.42,21200.0,42.8652,42.9095,42.8475,42.8829,21200.0
2011-08-30 11:10:00,48.41,48.49,48.4,48.46,23200.0,42.874,42.9449,42.8652,42.9183,23200.0
2011-08-30 11:15:00,48.47,48.51,48.38,48.41,26900.0,42.9272,42.9626,42.8475,42.874,26900.0
2011-08-30 11:20:00,48.4,48.41,48.35,48.41,31200.0,42.8652,42.874,42.8209,42.874,31200.0
2011-08-30 11:25:00,48.41,48.63,48.39,48.57,49700.0,42.874,43.0689,42.8563,43.0157,49700.0
2011-08-30 11:30:00,48.57,48.71,48.55,48.7,37500.0,43.0157,43.1397,42.998,43.1309,37500.0
2011-08-30 11:35:00,48.7,48.88,48.69,48.84,59000.0,43.1309,43.2903,43.122,43.2549,59000.0
2011-08-30 11:40:00,48.83,48.9,48.81,48.83,30600.0,43.246,43.308,43.2283,43.246,30600.0
2011-08-30 11:45:00,48.83,48.87,48.76,48.76,106400.0,43.246,43.2814,43.184,43.184,106400.0
2011-08-30 11:50:00,48.75,48.83,48.75,48.81,43000.0,43.1751,43.246,43.1751,43.2283,43000.0
2011-08-30 11:55:00,48.82,48.87,48.78,48.81,17200.0,43.2371,43.2814,43.2017,43.2283,17200.0
2011-08-30 12:00:00,48.81,48.83,48.69,48.72,19500.0,43.2283,43.246,43.122,43.1486,19500.0
2011-08-30 12:05:00,48.71,48.74,48.64,48.64,20200.0,43.1397,43.1663,43.0777,43.0777,20200.0
2011-08-30 12:10:00,48.64,48.69,48.62,48.63,36300.0,43.0777,43.122,43.06,43.0689,36300.0
2011-08-30 12:15:00,48.62,48.65,48.56,48.64,22800.0,43.06,43.0866,43.0069,43.0777,22800.0
2011-08-30 12:20:00,48.64,48.69,48.62,48.69,11200.0,43.0777,43.122,43.06,43.122,11200.0
2011-08-30 12:25:00,48.68,48.69,48.63,48.63,20500.0,43.1132,43.122,43.0689,43.0689,20500.0
2011-08-30 12:30:00,48.63,48.64,48.61,48.64,13700.0,43.0689,43.0777,43.0512,43.0777,13700.0
2011-08-30 12:35:00,48.64,48.64,48.61,48.61,12800.0,43.0777,43.0777,43.0512,43.0512,12800.0
2011-08-30 12:40:00,48.61,48.63,48.47,48.48,62900.0,43.0512,43.0689,42.9272,42.936,62900.0
2011-08-30 12:45:00,48.48,48.5,48.44,48.49,27100.0,42.936,42.9537,42.9006,42.9449,27100.0
2011-08-30 12:50:00,48.48,48.51,48.47,48.5,27400.0,42.936,42.9626,42.9272,42.9537,27400.0
2011-08-30 12:55:00,48.5,48.5,48.44,48.48,24100.0,42.9537,42.9537,42.9006,42.936,24100.0
2011-08-30 13:00:00,48.48,48.5,48.43,48.47,36700.0,42.936,42.9537,42.8917,42.9272,36700.0
2011-08-30 13:05:00,48.48,48.54,48.45,48.52,55700.0,42.936,42.9892,42.9095,42.9715,55700.0
2011-08-30 13:10:00,48.51,48.57,48.49,48.56,18100.0,42.9626,43.0157,42.9449,43.0069,18100.0
2011-08-30 13:15:00,48.56,48.58,48.49,48.55,25900.0,43.0069,43.0246,42.9449,42.998,25900.0
2011-08-30 13:20:00,48.55,48.64,48.53,48.64,25000.0,42.998,43.0777,42.9803,43.0777,25000.0
2011-08-30 13:25:00,48.62,48.64,48.52,48.58,25800.0,43.06,43.0777,42.9715,43.0246,25800.0
2011-08-30 13:30:00,48.58,48.59,48.43,48.48,29600.0,43.0246,43.0334,42.8917,42.936,29600.0
2011-08-30 13:35:00,48.49,48.52,48.46,48.48,50500.0,42.9449,42.9715,42.9183,42.936,50500.0
2011-08-30 13:40:00,48.48,48.57,48.48,48.55,20100.0,42.936,43.0157,42.936,42.998,20100.0
2011-08-30 13:45:00,48.55,48.67,48.53,48.63,26400.0,42.998,43.1043,42.9803,43.0689,26400.0
2011-08-30 13:50:00,48.63,48.64,48.53,48.59,28200.0,43.0689,43.0777,42.9803,43.0334,28200.0
2011-08-30 13:55:00,48.59,48.64,48.58,48.59,30300.0,43.0334,43.0777,43.0246,43.0334,30300.0
2011-08-30 14:00:00,48.59,48.7,48.52,48.55,106900.0,43.0334,43.1309,42.9715,42.998,106900.0
2011-08-30 14:05:00,48.55,48.61,48.47,48.6,52900.0,42.998,43.0512,42.9272,43.0423,52900.0
2011-08-30 14:10:00,48.59,48.74,48.5,48.73,61200.0,43.0334,43.1663,42.9537,43.1574,61200.0
2011-08-30 14:15:00,48.73,48.78,48.69,48.76,55700.0,43.1574,43.2017,43.122,43.184,55700.0
2011-08-30 14:20:00,48.75,48.82,48.72,48.78,52300.0,43.1751,43.2371,43.1486,43.2017,52300.0
2011-08-30 14:25:00,48.78,48.9,48.77,48.9,30600.0,43.2017,43.308,43.1929,43.308,30600.0
2011-08-30 14:30:00,48.91,48.91,48.82,48.87,47100.0,43.3169,43.3169,43.2371,43.2814,47100.0
2011-08-30 14:35:00,48.87,48.98,48.86,48.98,78600.0,43.2814,43.3788,43.2726,43.3788,78600.0
2011-08-30 14:40:00,48.97,49.05,48.95,49.05,46500.0,43.37,43.4408,43.3523,43.4408,46500.0
2011-08-30 14:45:00,49.02,49.04,48.91,48.94,34100.0,43.4143,43.432,43.3169,43.3434,34100.0
2011-08-30 14:50:00,48.93,49.01,48.89,48.95,62600.0,43.3346,43.4054,43.2991,43.3523,62600.0
2011-08-30 14:55:00,48.96,49.11,48.91,49.1,69300.0,43.3611,43.494,43.3169,43.4851,69300.0
2011-08-30 15:00:00,49.09,49.1,48.94,48.94,63900.0,43.4763,43.4851,43.3434,43.3434,63900.0
2011-08-30 15:05:00,48.94,48.96,48.88,48.93,51500.0,43.3434,43.3611,43.2903,43.3346,51500.0
2011-08-30 15:10:00,48.93,48.94,48.82,48.83,42100.0,43.3346,43.3434,43.2371,43.246,42100.0
2011-08-30 15:15:00,48.83,48.84,48.78,48.84,53200.0,43.246,43.2549,43.2017,43.2549,53200.0
2011-08-30 15:20:00,48.83,48.86,48.8,48.85,37800.0,43.246,43.2726,43.2194,43.2637,37800.0
2011-08-30 15:25:00,48.86,48.89,48.79,48.89,61300.0,43.2726,43.2991,43.2106,43.2991,61300.0
2011-08-30 15:30:00,48.9,49.02,48.88,49.01,60700.0,43.308,43.4143,43.2903,43.4054,60700.0
2011-08-30 15:35:00,49.02,49.06,48.99,49.02,56100.0,43.4143,43.4497,43.3877,43.4143,56100.0
2011-08-30 15:40:00,49.02,49.05,48.98,49.04,76500.0,43.4143,43.4408,43.3788,43.432,76500.0
2011-08-30 15:45:00,49.04,49.04,48.94,48.96,84400.0,43.432,43.432,43.3434,43.3611,84400.0
2011-08-30 15:50:00,48.96,48.97,48.8,48.86,191400.0,43.3611,43.37,43.2194,43.2726,191400.0
2011-08-30 15:55:00,48.85,48.85,48.73,48.73,167500.0,43.2637,43.2637,43.1574,43.1574,167500.0
2011-08-31 09:30:00,49.05,49.1,48.69,49.08,32700.0,43.4408,43.4851,43.122,43.4674,32700.0
2011-08-31 09:35:00,49.09,49.34,48.97,48.98,64800.0,43.4763,43.6977,43.37,43.3788,64800.0
2011-08-31 09:40:00,48.98,49.1,48.93,49.05,50100.0,43.3788,43.4851,43.3346,43.4408,50100.0
2011-08-31 09:45:00,49.04,49.11,48.9,49.07,29800.0,43.432,43.494,43.308,43.4586,29800.0
2011-08-31 09:50:00,49.09,49.35,49.06,49.29,34600.0,43.4763,43.7065,43.4497,43.6534,34600.0
2011-08-31 09:55:00,49.3,49.43,49.26,49.28,37600.0,43.6623,43.7774,43.6268,43.6445,37600.0
2011-08-31 10:00:00,49.33,49.44,49.23,49.25,49200.0,43.6888,43.7862,43.6003,43.618,49200.0
2011-08-31 10:05:00,49.25,49.37,49.24,49.37,25200.0,43.618,43.7242,43.6091,43.7242,25200.0
2011-08-31 10:10:00,49.37,49.48,49.34,49.46,46100.0,43.7242,43.8217,43.6977,43.804,46100.0
2011-08-31 10:15:00,49.46,49.7,49.46,49.68,58500.0,43.804,44.0165,43.804,43.9988,58500.0
2011-08-31 10:20:00,49.68,49.68,49.6,49.6,14400.0,43.9988,43.9988,43.9279,43.9279,14400.0
2011-08-31 10:25:00,49.58,49.64,49.51,49.51,28200.0,43.9102,43.9634,43.8482,43.8482,28200.0
2011-08-31 10:30:00,49.51,49.6,49.46,49.54,29800.0,43.8482,43.9279,43.804,43.8748,29800.0
2011-08-31 10:35:00,49.53,49.61,49.5,49.55,17100.0,43.866,43.9368,43.8394,43.8837,17100.0
2011-08-31 10:40:00,49.53,49.57,49.47,49.47,18500.0,43.866,43.9014,43.8128,43.8128,18500.0
2011-08-31 10:45:00,49.45,49.55,49.44,49.53,44800.0,43.7951,43.8837,43.7862,43.866,44800.0
2011-08-31 10:50:00,49.54,49.58,49.48,49.58,64100.0,43.8748,43.9102,43.8217,43.9102,64100.0
2011-08-31 10:55:00,49.56,49.59,49.49,49.52,40400.0,43.8925,43.9191,43.8305,43.8571,40400.0
2011-08-31 11:00:00,49.5,49.54,49.46,49.47,55700.0,43.8394,43.8748,43.804,43.8128,55700.0
2011-08-31 11:05:00,49.49,49.5,49.37,49.38,98000.0,43.8305,43.8394,43.7242,43.7331,98000.0
2011-08-31 11:10:00,49.38,49.46,49.36,49.41,58100.0,43.7331,43.804,43.7154,43.7597,58100.0
2011-08-31 11:15:00,49.42,49.42,49.18,49.2,42900.0,43.7685,43.7685,43.556,43.5737,42900.0
2011-08-31 11:20:00,49.21,49.29,49.18,49.23,34600.0,43.5825,43.6534,43.556,43.6003,34600.0
2011-08-31 11:25:00,49.24,49.35,49.19,49.31,32800.0,43.6091,43.7065,43.5648,43.6711,32800.0
2011-08-31 11:30:00,49.3,49.34,49.22,49.24,14600.0,43.6623,43.6977,43.5914,43.6091,14600.0
2011-08-31 11:35:00,49.26,49.36,49.23,49.27,52300.0,43.6268,43.7154,43.6003,43.6357,52300.0
2011-08-31 11:40:00,49.28,49.37,49.28,49.3,21400.0,43.6445,43.7242,43.6445,43.6623,21400.0
2011-08-31 11:45:00,49.3,49.32,49.22,49.23,16500.0,43.6623,43.68,43.5914,43.6003,16500.0
2011-08-31 11:50:00,49.24,49.24,49.13,49.21,26300.0,43.6091,43.6091,43.5117,43.5825,26300.0
2011-08-31 11:55:00,49.22,49.26,49.17,49.19,37100.0,43.5914,43.6268,43.5471,43.5648,37100.0
2011-08-31 12:00:00,49.18,49.32,49.17,49.27,29000.0,43.556,43.68,43.5471,43.6357,29000.0
2011-08-31 12:05:00,49.27,49.3,49.2,49.23,48900.0,43.6357,43.6623,43.5737,43.6003,48900.0
2011-08-31 12:10:00,49.23,49.31,49.23,49.3,22600.0,43.6003,43.6711,43.6003,43.6623,22600.0
2011-08-31 12:15:00,49.3,49.33,49.22,49.23,15700.0,43.6623,43.6888,43.5914,43.6003,15700.0
2011-08-31 12:20:00,49.25,49.33,49.25,49.3,25700.0,43.618,43.6888,43.618,43.6623,25700.0
2011-08-31 12:25:00,49.3,49.37,49.27,49.35,16500.0,43.6623,43.7242,43.6357,43.7065,16500.0
2011-08-31 12:30:00,49.35,49.47,49.35,49.45,25600.0,43.7065,43.8128,43.7065,43.7951,25600.0
2011-08-31 12:35:00,49.45,49.49,49.41,49.42,9700.0,43.7951,43.8305,43.7597,43.7685,9700.0
2011-08-31 12:40:00,49.43,49.47,49.38,49.44,31500.0,43.7774,43.8128,43.7331,43.7862,31500.0
2011-08-31 12:45:00,49.42,49.45,49.37,49.44,33400.0,43.7685,43.7951,43.7242,43.7862,33400.0
2011-08-31 12:50:00,49.44,49.59,49.44,49.58,24500.0,43.7862,43.9191,43.7862,43.9102,24500.0
2011-08-31 12:55:00,49.57,49.61,49.57,49.61,12000.0,43.9014,43.9368,43.9014,43.9368,12000.0
2011-08-31 13:00:00,49.62,49.65,49.52,49.53,21200.0,43.9457,43.9722,43.8571,43.866,21200.0
2011-08-31 13:05:00,49.52,49.56,49.5,49.51,24200.0,43.8571,43.8925,43.8394,43.8482,24200.0
2011-08-31 13:10:00,49.51,49.57,49.51,49.57,35300.0,43.8482,43.9014,43.8482,43.9014,35300.0
2011-08-31 13:15:00,49.57,49.59,49.45,49.48,36100.0,43.9014,43.9191,43.7951,43.8217,36100.0
2011-08-31 13:20:00,49.47,49.48,49.38,49.38,58900.0,43.8128,43.8217,43.7331,43.7331,58900.0
2011-08-31 13:25:00,49.38,49.41,49.34,49.4,23800.0,43.7331,43.7597,43.6977,43.7508,23800.0
2011-08-31 13:30:00,49.4,49.42,49.33,49.39,22400.0,43.7508,43.7685,43.6888,43.742,22400.0
2011-08-31 13:35:00,49.39,49.45,49.35,49.39,19200.0,43.742,43.7951,43.7065,43.742,19200.0
2011-08-31 13:40:00,49.39,49.43,49.34,49.35,10600.0,43.742,43.7774,43.6977,43.7065,10600.0
2011-08-31 13:45:00,49.36,49.36,49.25,49.26,15900.0,43.7154,43.7154,43.618,43.6268,15900.0
2011-08-31 13:50:00,49.26,49.26,49.2,49.2,21500.0,43.6268,43.6268,43.5737,43.5737,21500.0
2011-08-31 13:55:00,49.2,49.21,49.17,49.19,41400.0,43.5737,43.5825,43.5471,43.5648,41400.0
2011-08-31 14:00:00,49.19,49.24,49.16,49.2,34800.0,43.5648,43.6091,43.5383,43.5737,34800.0
2011-08-31 14:05:00,49.2,49.23,49.18,49.2,43200.0,43.5737,43.6003,43.556,43.5737,43200.0
2011-08-31 14:10:00,49.2,49.23,49.17,49.18,30800.0,43.5737,43.6003,43.5471,43.556,30800.0
2011-08-31 14:15:00,49.17,49.22,49.17,49.2,24500.0,43.5471,43.5914,43.5471,43.5737,24500.0
2011-08-31 14:20:00,49.2,49.3,49.2,49.3,19900.0,43.5737,43.6623,43.5737,43.6623,19900.0
2011-08-31 14:25:00,49.29,49.31,49.27,49.29,18500.0,43.6534,43.6711,43.6357,43.6534,18500.0
2011-08-31 14:30:00,49.28,49.3,49.19,49.19,40100.0,43.6445,43.6623,43.5648,43.5648,40100.0
2011-08-31 14:35:00,49.2,49.23,49.1,49.2,55800.0,43.5737,43.6003,43.4851,43.5737,55800.0
2011-08-31 14:40:00,49.21,49.21,49.03,49.03,28000.0,43.5825,43.5825,43.4231,43.4231,28000.0
2011-08-31 14:45:00,49.03,49.13,49.01,49.13,28800.0,43.4231,43.5117,43.4054,43.5117,28800.0
2011-08-31 14:50:00,49.13,49.15,48.98,48.98,30000.0,43.5117,43.5294,43.3788,43.3788,30000.0
2011-08-31 14:55:00,48.97,49.13,48.97,49.12,33100.0,43.37,43.5117,43.37,43.5028,33100.0
2011-08-31 15:00:00,49.11,49.27,49.09,49.26,43700.0,43.494,43.6357,43.4763,43.6268,43700.0
2011-08-31 15:05:00,49.27,49.4,49.27,49.34,19500.0,43.6357,43.7508,43.6357,43.6977,19500.0
2011-08-31 15:10:00,49.33,49.33,49.14,49.15,54600.0,43.6888,43.6888,43.5206,43.5294,54600.0
2011-08-31 15:15:00,49.16,49.16,49.04,49.11,66300.0,43.5383,43.5383,43.432,43.494,66300.0
2011-08-31 15:20:00,49.1,49.25,49.1,49.21,42700.0,43.4851,43.618,43.4851,43.5825,42700.0
2011-08-31 15:25:00,49.2,49.3,49.17,49.29,69900.0,43.5737,43.6623,43.5471,43.6534,69900.0
2011-08-31 15:30:00,49.29,49.3,49.2,49.2,51400.0,43.6534,43.6623,43.5737,43.5737,51400.0
2011-08-31 15:35:00,49.2,49.31,49.17,49.26,109100.0,43.5737,43.6711,43.5471,43.6268,109100.0
2011-08-31 15:40:00,49.27,49.4,49.26,49.39,107700.0,43.6357,43.7508,43.6268,43.742,107700.0
2011-08-31 15:45:00,49.39,49.46,49.35,49.45,103700.0,43.742,43.804,43.7065,43.7951,103700.0
2011-08-31 15:50:00,49.45,49.49,49.36,49.38,142100.0,43.7951,43.8305,43.7154,43.7331,142100.0
2011-08-31 15:55:00,49.38,49.41,49.23,49.34,174600.0,43.7331,43.7597,43.6003,43.6977,174600.0
2011-09-01 09:30:00,49.35,49.56,49.21,49.39,37500.0,43.7065,43.8925,43.5825,43.742,37500.0
2011-09-01 09:35:00,49.39,49.57,49.3,49.3,25100.0,43.742,43.9014,43.6623,43.6623,25100.0
2011-09-01 09:40:00,49.29,49.39,49.08,49.08,27000.0,43.6534,43.742,43.4674,43.4674,27000.0
2011-09-01 09:45:00,49.14,49.33,49.11,49.25,55500.0,43.5206,43.6888,43.494,43.618,55500.0
2011-09-01 09:50:00,49.25,49.32,49.22,49.26,23200.0,43.618,43.68,43.5914,43.6268,23200.0
2011-09-01 09:55:00,49.25,49.46,49.25,49.4,31100.0,43.618,43.804,43.618,43.7508,31100.0
2011-09-01 10:00:00,49.38,49.86,49.31,49.66,156200.0,43.7331,44.1582,43.6711,43.9811,156200.0
2011-09-01 10:05:00,49.67,49.79,49.56,49.64,37100.0,43.9899,44.0962,43.8925,43.9634,37100.0
2011-09-01 10:10:00,49.65,49.66,49.31,49.32,57200.0,43.9722,43.9811,43.6711,43.68,57200.0
2011-09-01 10:15:00,49.32,49.44,49.29,49.42,36700.0,43.68,43.7862,43.6534,43.7685,36700.0
2011-09-01 10:20:00,49.43,49.52,49.4,49.45,18600.0,43.7774,43.8571,43.7508,43.7951,18600.0
2011-09-01 10:25:00,49.46,49.53,49.4,49.4,17800.0,43.804,43.866,43.7508,43.7508,17800.0
2011-09-01 10:30:00,49.4,49.4,49.2,49.2,40500.0,43.7508,43.7508,43.5737,43.5737,40500.0
2011-09-01 10:35:00,49.2,49.34,49.16,49.32,38100.0,43.5737,43.6977,43.5383,43.68,38100.0
2011-09-01 10:40:00,49.31,49.47,49.29,49.45,19400.0,43.6711,43.8128,43.6534,43.7951,19400.0
2011-09-01 10:45:00,49.45,49.45,49.19,49.19,27600.0,43.7951,43.7951,43.5648,43.5648,27600.0
2011-09-01 10:50:00,49.19,49.44,49.19,49.37,66300.0,43.5648,43.7862,43.5648,43.7242,66300.0
2011-09-01 10:55:00,49.36,49.38,49.19,49.25,37100.0,43.7154,43.7331,43.5648,43.618,37100.0
2011-09-01 11:00:00,49.25,49.32,49.18,49.28,49100.0,43.618,43.68,43.556,43.6445,49100.0
2011-09-01 11:05:00,49.3,49.3,49.19,49.21,80900.0,43.6623,43.6623,43.5648,43.5825,80900.0
2011-09-01 11:10:00,49.21,49.23,49.05,49.07,55900.0,43.5825,43.6003,43.4408,43.4586,55900.0
2011-09-01 11:15:00,49.07,49.21,49.04,49.19,28100.0,43.4586,43.5825,43.432,43.5648,28100.0
2011-09-01 11:20:00,49.19,49.2,49.09,49.14,21000.0,43.5648,43.5737,43.4763,43.5206,21000.0
2011-09-01 11:25:00,49.14,49.16,49.03,49.14,35700.0,43.5206,43.5383,43.4231,43.5206,35700.0
2011-09-01 11:30:00,49.14,49.26,49.14,49.25,24100.0,43.5206,43.6268,43.5206,43.618,24100.0
2011-09-01 11:35:00,49.26,49.26,49.19,49.23,21000.0,43.6268,43.6268,43.5648,43.6003,21000.0
2011-09-01 11:40:00,49.23,49.28,49.16,49.19,43200.0,43.6003,43.6445,43.5383,43.5648,43200.0
2011-09-01 11:45:00,49.2,49.27,49.2,49.27,15100.0,43.5737,43.6357,43.5737,43.6357,15100.0
2011-09-01 11:50:00,49.27,49.34,49.2,49.28,29300.0,43.6357,43.6977,43.5737,43.6445,29300.0
2011-09-01 11:55:00,49.28,49.32,49.26,49.29,23000.0,43.6445,43.68,43.6268,43.6534,23000.0
2011-09-01 12:00:00,49.29,49.29,49.2,49.24,20200.0,43.6534,43.6534,43.5737,43.6091,20200.0
2011-09-01 12:05:00,49.24,49.26,49.2,49.24,29200.0,43.6091,43.6268,43.5737,43.6091,29200.0
2011-09-01 12:10:00,49.23,49.24,49.2,49.22,20600.0,43.6003,43.6091,43.5737,43.5914,20600.0
2011-09-01 12:15:00,49.21,49.23,49.19,49.23,106400.0,43.5825,43.6003,43.5648,43.6003,106400.0
2011-09-01 12:20:00,49.24,49.27,49.23,49.27,17700.0,43.6091,43.6357,43.6003,43.6357,17700.0
2011-09-01 12:25:00,49.26,49.26,49.2,49.24,17200.0,43.6268,43.6268,43.5737,43.6091,17200.0
2011-09-01 12:30:00,49.25,49.29,49.21,49.21,12500.0,43.618,43.6534,43.5825,43.5825,12500.0
2011-09-01 12:35:00,49.21,49.22,49.19,49.19,94700.0,43.5825,43.5914,43.5648,43.5648,94700.0
2011-09-01 12:40:00,49.2,49.22,49.16,49.17,29400.0,43.5737,43.5914,43.5383,43.5471,29400.0
2011-09-01 12:45:00,49.17,49.22,49.17,49.2,121200.0,43.5471,43.5914,43.5471,43.5737,121200.0
2011-09-01 12:50:00,49.19,49.27,49.18,49.2,62300.0,43.5648,43.6357,43.556,43.5737,62300.0
2011-09-01 12:55:00,49.2,49.25,49.19,49.21,82700.0,43.5737,43.618,43.5648,43.5825,82700.0
2011-09-01 13:00:00,49.21,49.27,49.18,49.24,51200.0,43.5825,43.6357,43.556,43.6091,51200.0
2011-09-01 13:05:00,49.24,49.24,49.07,49.08,20700.0,43.6091,43.6091,43.4586,43.4674,20700.0
2011-09-01 13:10:00,49.08,49.13,49.05,49.11,22100.0,43.4674,43.5117,43.4408,43.494,22100.0
2011-09-01 13:15:00,49.1,49.11,49.07,49.1,7400.0,43.4851,43.494,43.4586,43.4851,7400.0
2011-09-01 13:20:00,49.11,49.16,48.97,48.97,23300.0,43.494,43.5383,43.37,43.37,23300.0
2011-09-01 13:25:00,48.96,49.08,48.96,49.03,19200.0,43.3611,43.4674,43.3611,43.4231,19200.0
2011-09-01 13:30:00,49.03,49.03,48.95,49.0,27400.0,43.4231,43.4231,43.3523,43.3966,27400.0
2011-09-01 13:35:00,49.0,49.0,48.86,48.87,29400.0,43.3966,43.3966,43.2726,43.2814,29400.0
2011-09-01 13:40:00,48.86,48.86,48.75,48.8,30600.0,43.2726,43.2726,43.1751,43.2194,30600.0
2011-09-01 13:45:00,48.8,48.84,48.77,48.82,20000.0,43.2194,43.2549,43.1929,43.2371,20000.0
2011-09-01 13:50:00,48.82,48.82,48.63,48.66,45100.0,43.2371,43.2371,43.0689,43.0954,45100.0
2011-09-01 13:55:00,48.67,48.75,48.64,48.66,24800.0,43.1043,43.1751,43.0777,43.0954,24800.0
2011-09-01 14:00:00,48.67,48.7,48.54,48.54,30900.0,43.1043,43.1309,42.9892,42.9892,30900.0
2011-09-01 14:05:00,48.55,48.6,48.49,48.57,40500.0,42.998,43.0423,42.9449,43.0157,40500.0
2011-09-01 14:10:00,48.57,48.63,48.54,48.58,30300.0,43.0157,43.0689,42.9892,43.0246,30300.0
2011-09-01 14:15:00,48.58,48.61,48.5,48.52,41500.0,43.0246,43.0512,42.9537,42.9715,41500.0
2011-09-01 14:20:00,48.52,48.54,48.41,48.49,32900.0,42.9715,42.9892,42.874,42.9449,32900.0
2011-09-01 14:25:00,48.49,48.51,48.41,48.5,51800.0,42.9449,42.9626,42.874,42.9537,51800.0
2011-09-01 14:30:00,48.51,48.67,48.51,48.63,42400.0,42.9626,43.1043,42.9626,43.0689,42400.0
2011-09-01 14:35:00,48.63,48.69,48.63,48.68,29800.0,43.0689,43.122,43.0689,43.1132,29800.0
2011-09-01 14:40:00,48.68,48.78,48.68,48.69,32100.0,43.1132,43.2017,43.1132,43.122,32100.0
2011-09-01 14:45:00,48.69,48.7,48.62,48.67,31200.0,43.122,43.1309,43.06,43.1043,31200.0
2011-09-01 14:50:00,48.67,48.68,48.56,48.65,23000.0,43.1043,43.1132,43.0069,43.0866,23000.0
2011-09-01 14:55:00,48.66,48.66,48.54,48.57,23500.0,43.0954,43.0954,42.9892,43.0157,23500.0
2011-09-01 15:00:00,48.58,48.58,48.5,48.53,23100.0,43.0246,43.0246,42.9537,42.9803,23100.0
2011-09-01 15:05:00,48.52,48.57,48.45,48.49,36100.0,42.9715,43.0157,42.9095,42.9449,36100.0
2011-09-01 15:10:00,48.48,48.58,48.48,48.56,23100.0,42.936,43.0246,42.936,43.0069,23100.0
2011-09-01 15:15:00,48.57,48.61,48.55,48.56,39400.0,43.0157,43.0512,42.998,43.0069,39400.0
2011-09-01 15:20:00,48.57,48.69,48.5,48.66,56600.0,43.0157,43.122,42.9537,43.0954,56600.0
2011-09-01 15:25:00,48.67,48.7,48.62,48.63,36900.0,43.1043,43.1309,43.06,43.0689,36900.0
2011-09-01 15:30:00,48.63,48.63,48.51,48.53,71300.0,43.0689,43.0689,42.9626,42.9803,71300.0
2011-09-01 15:35:00,48.53,48.6,48.51,48.53,41900.0,42.9803,43.0423,42.9626,42.9803,41900.0
2011-09-01 15:40:00,48.52,48.57,48.47,48.57,48800.0,42.9715,43.0157,42.9272,43.0157,48800.0
2011-09-01 15:45:00,48.58,48.64,48.5,48.64,58600.0,43.0246,43.0777,42.9537,43.0777,58600.0
2011-09-01 15:50:00,48.64,48.68,48.54,48.59,85600.0,43.0777,43.1132,42.9892,43.0334,85600.0
2011-09-01 15:55:00,48.6,48.62,48.52,48.58,108600.0,43.0423,43.06,42.9715,43.0246,108600.0
2011-09-02 09:30:00,47.62,48.2,47.52,47.9,62300.0,42.1744,42.688,42.0858,42.4224,62300.0
2011-09-02 09:35:00,47.9,47.93,47.53,47.56,26400.0,42.4224,42.4489,42.0947,42.1212,26400.0
2011-09-02 09:40:00,47.56,47.67,47.47,47.48,27800.0,42.1212,42.2187,42.0415,42.0504,27800.0
2011-09-02 09:45:00,47.47,47.7,47.43,47.68,51500.0,42.0415,42.2452,42.0061,42.2275,51500.0
2011-09-02 09:50:00,47.68,47.72,47.62,47.64,39900.0,42.2275,42.2629,42.1744,42.1921,39900.0
2011-09-02 09:55:00,47.64,47.7,47.53,47.64,28500.0,42.1921,42.2452,42.0947,42.1921,28500.0
2011-09-02 10:00:00,47.64,47.76,47.61,47.68,39900.0,42.1921,42.2984,42.1655,42.2275,39900.0
2011-09-02 10:05:00,47.65,47.86,47.59,47.83,25500.0,42.2009,42.3869,42.1478,42.3604,25500.0
2011-09-02 10:10:00,47.85,47.93,47.82,47.86,30700.0,42.3781,42.4489,42.3515,42.3869,30700.0
2011-09-02 10:15:00,47.86,47.89,47.74,47.82,27400.0,42.3869,42.4135,42.2806,42.3515,27400.0
2011-09-02 10:20:00,47.81,47.81,47.64,47.68,26700.0,42.3426,42.3426,42.1921,42.2275,26700.0
2011-09-02 10:25:00,47.7,47.78,47.66,47.66,28700.0,42.2452,42.3161,42.2098,42.2098,28700.0
2011-09-02 10:30:00,47.66,47.68,47.54,47.56,30100.0,42.2098,42.2275,42.1035,42.1212,30100.0
2011-09-02 10:35:00,47.56,47.56,47.46,47.5,17300.0,42.1212,42.1212,42.0327,42.0681,17300.0
2011-09-02 10:40:00,47.51,47.53,47.43,47.43,24500.0,42.077,42.0947,42.0061,42.0061,24500.0
2011-09-02 10:45:00,47.43,47.52,47.37,47.52,30800.0,42.0061,42.0858,41.953,42.0858,30800.0
2011-09-02 10:50:00,47.54,47.58,47.44,47.53,20700.0,42.1035,42.1389,42.015,42.0947,20700.0
2011-09-02 10:55:00,47.52,47.67,47.52,47.66,20400.0,42.0858,42.2187,42.0858,42.2098,20400.0
2011-09-02 11:00:00,47.65,47.77,47.64,47.76,25400.0,42.2009,42.3072,42.1921,42.2984,25400.0
2011-09-02 11:05:00,47.77,47.81,47.75,47.76,17000.0,42.3072,42.3426,42.2895,42.2984,17000.0
2011-09-02 11:10:00,47.77,47.89,47.77,47.84,36600.0,42.3072,42.4135,42.3072,42.3692,36600.0
2011-09-02 11:15:00,47.83,47.83,47.74,47.8,23000.0,42.3604,42.3604,42.2806,42.3338,23000.0
2011-09-02 11:20:00,47.79,47.84,47.75,47.83,20100.0,42.3249,42.3692,42.2895,42.3604,20100.0
2011-09-02 11:25:00,47.83,47.9,47.83,47.87,17600.0,42.3604,42.4224,42.3604,42.3958,17600.0
2011-09-02 11:30:00,47.87,47.88,47.83,47.85,18300.0,42.3958,42.4046,42.3604,42.3781,18300.0
2011-09-02 11:35:00,47.86,47.92,47.82,47.91,13600.0,42.3869,42.4401,42.3515,42.4312,13600.0
2011-09-02 11:40:00,47.9,47.95,47.88,47.9,13900.0,42.4224,42.4666,42.4046,42.4224,13900.0
2011-09-02 11:45:00,47.92,47.94,47.79,47.8,25000.0,42.4401,42.4578,42.3249,42.3338,25000.0
2011-09-02 11:50:00,47.81,47.86,47.79,47.81,19400.0,42.3426,42.3869,42.3249,42.3426,19400.0
2011-09-02 11:55:00,47.79,47.79,47.68,47.69,23000.0,42.3249,42.3249,42.2275,42.2364,23000.0
2011-09-02 12:00:00,47.68,47.75,47.66,47.7,31000.0,42.2275,42.2895,42.2098,42.2452,31000.0
2011-09-02 12:05:00,47.7,47.76,47.7,47.71,13500.0,42.2452,42.2984,42.2452,42.2541,13500.0
2011-09-02 12:10:00,47.71,47.75,47.68,47.75,15300.0,42.2541,42.2895,42.2275,42.2895,15300.0
2011-09-02 12:15:00,47.74,47.75,47.7,47.71,13700.0,42.2806,42.2895,42.2452,42.2541,13700.0
2011-09-02 12:20:00,47.72,47.78,47.7,47.7,18600.0,42.2629,42.3161,42.2452,42.2452,18600.0
2011-09-02 12:25:00,47.7,47.71,47.66,47.67,10600.0,42.2452,42.2541,42.2098,42.2187,10600.0
2011-09-02 12:30:00,47.67,47.67,47.62,47.63,19900.0,42.2187,42.2187,42.1744,42.1832,19900.0
2011-09-02 12:35:00,47.64,47.64,47.59,47.64,13100.0,42.1921,42.1921,42.1478,42.1921,13100.0
2011-09-02 12:40:00,47.64,47.65,47.6,47.64,12100.0,42.1921,42.2009,42.1567,42.1921,12100.0
2011-09-02 12:45:00,47.64,47.66,47.58,47.63,24200.0,42.1921,42.2098,42.1389,42.1832,24200.0
2011-09-02 12:50:00,47.63,47.67,47.61,47.66,29900.0,42.1832,42.2187,42.1655,42.2098,29900.0
2011-09-02 12:55:00,47.67,47.69,47.65,47.69,17400.0,42.2187,42.2364,42.2009,42.2364,17400.0
2011-09-02 13:00:00,47.68,47.71,47.61,47.61,20000.0,42.2275,42.2541,42.1655,42.1655,20000.0
2011-09-02 13:05:00,47.61,47.63,47.55,47.55,21600.0,42.1655,42.1832,42.1124,42.1124,21600.0
2011-09-02 13:10:00,47.55,47.61,47.54,47.54,12500.0,42.1124,42.1655,42.1035,42.1035,12500.0
2011-09-02 13:15:00,47.54,47.54,47.46,47.47,17000.0,42.1035,42.1035,42.0327,42.0415,17000.0
2011-09-02 13:20:00,47.47,47.52,47.46,47.5,28900.0,42.0415,42.0858,42.0327,42.0681,28900.0
2011-09-02 13:25:00,47.5,47.52,47.44,47.45,14700.0,42.0681,42.0858,42.015,42.0238,14700.0
2011-09-02 13:30:00,47.46,47.5,47.43,47.44,18500.0,42.0327,42.0681,42.0061,42.015,18500.0
2011-09-02 13:35:00,47.44,47.44,47.37,47.41,17400.0,42.015,42.015,41.953,41.9884,17400.0
2011-09-02 13:40:00,47.41,47.43,47.37,47.37,16700.0,41.9884,42.0061,41.953,41.953,16700.0
2011-09-02 13:45:00,47.36,47.4,47.35,47.4,17800.0,41.9441,41.9795,41.9352,41.9795,17800.0
2011-09-02 13:50:00,47.38,47.43,47.3,47.32,29700.0,41.9618,42.0061,41.891,41.9087,29700.0
2011-09-02 13:55:00,47.32,47.37,47.32,47.36,15900.0,41.9087,41.953,41.9087,41.9441,15900.0
2011-09-02 14:00:00,47.36,47.37,47.31,47.35,36400.0,41.9441,41.953,41.8998,41.9352,36400.0
2011-09-02 14:05:00,47.35,47.36,47.31,47.31,20400.0,41.9352,41.9441,41.8998,41.8998,20400.0
2011-09-02 14:10:00,47.32,47.36,47.16,47.19,99600.0,41.9087,41.9441,41.767,41.7935,99600.0
2011-09-02 14:15:00,47.19,47.22,47.14,47.19,38400.0,41.7935,41.8201,41.7493,41.7935,38400.0
2011-09-02 14:20:00,47.2,47.24,47.16,47.17,25400.0,41.8024,41.8378,41.767,41.7758,25400.0
2011-09-02 14:25:00,47.17,47.27,47.13,47.23,26500.0,41.7758,41.8644,41.7404,41.829,26500.0
2011-09-02 14:30:00,47.23,47.23,47.07,47.1,50500.0,41.829,41.829,41.6873,41.7138,50500.0
2011-09-02 14:35:00,47.11,47.17,47.11,47.12,20500.0,41.7227,41.7758,41.7227,41.7315,20500.0
2011-09-02 14:40:00,47.13,47.23,47.12,47.18,29600.0,41.7404,41.829,41.7315,41.7847,29600.0
2011-09-02 14:45:00,47.19,47.19,47.07,47.08,26000.0,41.7935,41.7935,41.6873,41.6961,26000.0
2011-09-02 14:50:00,47.09,47.19,47.09,47.19,31500.0,41.705,41.7935,41.705,41.7935,31500.0
2011-09-02 14:55:00,47.18,47.18,47.12,47.16,38600.0,41.7847,41.7847,41.7315,41.767,38600.0
2011-09-02 15:00:00,47.15,47.18,47.06,47.09,31800.0,41.7581,41.7847,41.6784,41.705,31800.0
2011-09-02 15:05:00,47.08,47.11,47.06,47.09,31300.0,41.6961,41.7227,41.6784,41.705,31300.0
2011-09-02 15:10:00,47.09,47.15,47.08,47.14,29400.0,41.705,41.7581,41.6961,41.7493,29400.0
2011-09-02 15:15:00,47.13,47.18,47.11,47.17,40100.0,41.7404,41.7847,41.7227,41.7758,40100.0
2011-09-02 15:20:00,47.18,47.27,47.18,47.26,33400.0,41.7847,41.8644,41.7847,41.8555,33400.0
2011-09-02 15:25:00,47.25,47.28,47.23,47.27,30000.0,41.8467,41.8733,41.829,41.8644,30000.0
2011-09-02 15:30:00,47.26,47.4,47.26,47.4,58800.0,41.8555,41.9795,41.8555,41.9795,58800.0
2011-09-02 15:35:00,47.4,47.44,47.33,47.44,59600.0,41.9795,42.015,41.9175,42.015,59600.0
2011-09-02 15:40:00,47.44,47.53,47.43,47.47,49800.0,42.015,42.0947,42.0061,42.0415,49800.0
2011-09-02 15:45:00,47.47,47.5,47.44,47.48,66100.0,42.0415,42.0681,42.015,42.0504,66100.0
2011-09-02 15:50:00,47.47,47.52,47.41,47.52,157200.0,42.0415,42.0858,41.9884,42.0858,157200.0
2011-09-02 15:55:00,47.52,47.53,47.35,47.36,166800.0,42.0858,42.0947,41.9352,41.9441,166800.0
2011-09-06 09:30:00,46.1,46.73,46.06,46.6,98800.0,40.8282,41.3861,40.7928,41.271,98800.0
2011-09-06 09:35:00,46.59,46.8,46.56,46.76,54400.0,41.2622,41.4481,41.2356,41.4127,54400.0
2011-09-06 09:40:00,46.76,46.76,46.49,46.62,70600.0,41.4127,41.4127,41.1736,41.2887,70600.0
2011-09-06 09:45:00,46.63,46.8,46.6,46.6,77100.0,41.2976,41.4481,41.271,41.271,77100.0
2011-09-06 09:50:00,46.6,46.74,46.49,46.68,54800.0,41.271,41.395,41.1736,41.3419,54800.0
2011-09-06 09:55:00,46.68,46.74,46.63,46.73,41100.0,41.3419,41.395,41.2976,41.3861,41100.0
2011-09-06 10:00:00,46.74,46.97,46.69,46.8,124500.0,41.395,41.5987,41.3507,41.4481,124500.0
2011-09-06 10:05:00,46.8,46.82,46.59,46.67,52700.0,41.4481,41.4659,41.2622,41.333,52700.0
2011-09-06 10:10:00,46.68,46.74,46.48,46.5,65600.0,41.3419,41.395,41.1647,41.1824,65600.0
2011-09-06 10:15:00,46.5,46.53,46.41,46.48,56800.0,41.1824,41.209,41.1027,41.1647,56800.0
2011-09-06 10:20:00,46.48,46.55,46.47,46.49,38500.0,41.1647,41.2267,41.1559,41.1736,38500.0
2011-09-06 10:25:00,46.51,46.58,46.39,46.43,41300.0,41.1913,41.2533,41.085,41.1205,41300.0
2011-09-06 10:30:00,46.42,46.48,46.33,46.36,51100.0,41.1116,41.1647,41.0319,41.0585,51100.0
2011-09-06 10:35:00,46.36,46.46,46.34,46.41,79800.0,41.0585,41.147,41.0407,41.1027,79800.0
2011-09-06 10:40:00,46.41,46.47,46.29,46.3,63200.0,41.1027,41.1559,40.9965,41.0053,63200.0
2011-09-06 10:45:00,46.29,46.31,46.21,46.31,38700.0,40.9965,41.0142,40.9256,41.0142,38700.0
2011-09-06 10:50:00,46.31,46.48,46.3,46.46,96600.0,41.0142,41.1647,41.0053,41.147,96600.0
2011-09-06 10:55:00,46.48,46.66,46.45,46.66,55200.0,41.1647,41.3242,41.1382,41.3242,55200.0
2011-09-06 11:00:00,46.65,46.7,46.58,46.58,48500.0,41.3153,41.3596,41.2533,41.2533,48500.0
2011-09-06 11:05:00,46.57,46.66,46.53,46.61,49900.0,41.2444,41.3242,41.209,41.2799,49900.0
2011-09-06 11:10:00,46.61,46.71,46.53,46.7,73200.0,41.2799,41.3684,41.209,41.3596,73200.0
2011-09-06 11:15:00,46.7,46.9,46.7,46.83,83100.0,41.3596,41.5367,41.3596,41.4747,83100.0
2011-09-06 11:20:00,46.84,46.98,46.83,46.91,67300.0,41.4836,41.6076,41.4747,41.5456,67300.0
2011-09-06 11:25:00,46.92,47.04,46.91,46.99,45500.0,41.5544,41.6607,41.5456,41.6164,45500.0
2011-09-06 11:30:00,46.99,47.05,46.92,46.93,62300.0,41.6164,41.6696,41.5544,41.5633,62300.0
2011-09-06 11:35:00,46.92,47.0,46.85,46.86,44000.0,41.5544,41.6253,41.4924,41.5013,44000.0
2011-09-06 11:40:00,46.85,46.85,46.73,46.76,30500.0,41.4924,41.4924,41.3861,41.4127,30500.0
2011-09-06 11:45:00,46.75,46.76,46.56,46.58,22900.0,41.4039,41.4127,41.2356,41.2533,22900.0
2011-09-06 11:50:00,46.57,46.66,46.53,46.54,33800.0,41.2444,41.3242,41.209,41.2179,33800.0
2011-09-06 11:55:00,46.55,46.8,46.54,46.75,33900.0,41.2267,41.4481,41.2179,41.4039,33900.0
2011-09-06 12:00:00,46.75,46.8,46.73,46.77,23000.0,41.4039,41.4481,41.3861,41.4216,23000.0
2011-09-06 12:05:00,46.78,46.88,46.72,46.73,30800.0,41.4304,41.519,41.3773,41.3861,30800.0
2011-09-06 12:10:00,46.73,46.89,46.73,46.89,31100.0,41.3861,41.5279,41.3861,41.5279,31100.0
2011-09-06 12:15:00,46.89,47.01,46.88,46.94,24400.0,41.5279,41.6341,41.519,41.5721,24400.0
2011-09-06 12:20:00,46.93,47.01,46.93,46.95,19000.0,41.5633,41.6341,41.5633,41.581,19000.0
2011-09-06 12:25:00,46.95,46.95,46.88,46.91,17300.0,41.581,41.581,41.519,41.5456,17300.0
2011-09-06 12:30:00,46.91,46.91,46.79,46.8,30700.0,41.5456,41.5456,41.4393,41.4481,30700.0
2011-09-06 12:35:00,46.8,46.82,46.72,46.73,45500.0,41.4481,41.4659,41.3773,41.3861,45500.0
2011-09-06 12:40:00,46.73,46.73,46.68,46.73,18000.0,41.3861,41.3861,41.3419,41.3861,18000.0
2011-09-06 12:45:00,46.73,46.73,46.68,46.7,27100.0,41.3861,41.3861,41.3419,41.3596,27100.0
2011-09-06 12:50:00,46.69,46.73,46.65,46.65,34500.0,41.3507,41.3861,41.3153,41.3153,34500.0
2011-09-06 12:55:00,46.65,46.7,46.63,46.7,27700.0,41.3153,41.3596,41.2976,41.3596,27700.0
2011-09-06 13:00:00,46.7,46.72,46.63,46.67,26000.0,41.3596,41.3773,41.2976,41.333,26000.0
2011-09-06 13:05:00,46.68,46.79,46.68,46.77,22600.0,41.3419,41.4393,41.3419,41.4216,22600.0
2011-09-06 13:10:00,46.78,46.87,46.78,46.86,28100.0,41.4304,41.5101,41.4304,41.5013,28100.0
2011-09-06 13:15:00,46.85,46.93,46.82,46.93,25400.0,41.4924,41.5633,41.4659,41.5633,25400.0
2011-09-06 13:20:00,46.93,47.05,46.93,47.02,30600.0,41.5633,41.6696,41.5633,41.643,30600.0
2011-09-06 13:25:00,47.02,47.04,46.97,47.0,35200.0,41.643,41.6607,41.5987,41.6253,35200.0
2011-09-06 13:30:00,46.99,46.99,46.87,46.88,43500.0,41.6164,41.6164,41.5101,41.519,43500.0
2011-09-06 13:35:00,46.88,46.98,46.85,46.98,43300.0,41.519,41.6076,41.4924,41.6076,43300.0
2011-09-06 13:40:00,46.99,47.15,46.97,47.13,32700.0,41.6164,41.7581,41.5987,41.7404,32700.0
2011-09-06 13:45:00,47.13,47.24,47.11,47.24,51000.0,41.7404,41.8378,41.7227,41.8378,51000.0
2011-09-06 13:50:00,47.25,47.27,47.18,47.24,38300.0,41.8467,41.8644,41.7847,41.8378,38300.0
2011-09-06 13:55:00,47.23,47.24,47.16,47.16,17200.0,41.829,41.8378,41.767,41.767,17200.0
2011-09-06 14:00:00,47.17,47.2,47.11,47.13,23000.0,41.7758,41.8024,41.7227,41.7404,23000.0
2011-09-06 14:05:00,47.14,47.25,47.11,47.22,36900.0,41.7493,41.8467,41.7227,41.8201,36900.0
2011-09-06 14:10:00,47.23,47.34,47.23,47.34,26000.0,41.829,41.9264,41.829,41.9264,26000.0
2011-09-06 14:15:00,47.34,47.46,47.34,47.45,34700.0,41.9264,42.0327,41.9264,42.0238,34700.0
2011-09-06 14:20:00,47.45,47.46,47.41,47.41,28300.0,42.0238,42.0327,41.9884,41.9884,28300.0
2011-09-06 14:25:00,47.41,47.5,47.4,47.45,28000.0,41.9884,42.0681,41.9795,42.0238,28000.0
2011-09-06 14:30:00,47.44,47.45,47.39,47.42,26200.0,42.015,42.0238,41.9707,41.9972,26200.0
2011-09-06 14:35:00,47.42,47.45,47.38,47.41,24700.0,41.9972,42.0238,41.9618,41.9884,24700.0
2011-09-06 14:40:00,47.41,47.43,47.34,47.43,34500.0,41.9884,42.0061,41.9264,42.0061,34500.0
2011-09-06 14:45:00,47.43,47.47,47.38,47.39,61200.0,42.0061,42.0415,41.9618,41.9707,61200.0
2011-09-06 14:50:00,47.39,47.44,47.3,47.31,53500.0,41.9707,42.015,41.891,41.8998,53500.0
2011-09-06 14:55:00,47.3,47.33,47.2,47.23,54700.0,41.891,41.9175,41.8024,41.829,54700.0
2011-09-06 15:00:00,47.24,47.27,47.14,47.17,54900.0,41.8378,41.8644,41.7493,41.7758,54900.0
2011-09-06 15:05:00,47.17,47.18,47.1,47.11,53300.0,41.7758,41.7847,41.7138,41.7227,53300.0
2011-09-06 15:10:00,47.11,47.18,47.09,47.09,44900.0,41.7227,41.7847,41.705,41.705,44900.0
2011-09-06 15:15:00,47.09,47.16,47.09,47.14,50300.0,41.705,41.767,41.705,41.7493,50300.0
2011-09-06 15:20:00,47.14,47.35,47.13,47.32,53000.0,41.7493,41.9352,41.7404,41.9087,53000.0
2011-09-06 15:25:00,47.32,47.36,47.28,47.28,45900.0,41.9087,41.9441,41.8733,41.8733,45900.0
2011-09-06 15:30:00,47.28,47.29,47.12,47.13,92400.0,41.8733,41.8821,41.7315,41.7404,92400.0
2011-09-06 15:35:00,47.12,47.22,47.12,47.21,121300.0,41.7315,41.8201,41.7315,41.8113,121300.0
2011-09-06 15:40:00,47.21,47.24,47.18,47.19,158900.0,41.8113,41.8378,41.7847,41.7935,158900.0
2011-09-06 15:45:00,47.19,47.22,47.15,47.16,294900.0,41.7935,41.8201,41.7581,41.767,294900.0
2011-09-06 15:50:00,47.16,47.17,47.12,47.15,369300.0,41.767,41.7758,41.7315,41.7581,369300.0
2011-09-06 15:55:00,47.15,47.19,47.09,47.1,630200.0,41.7581,41.7935,41.705,41.7138,630200.0
2011-09-07 09:30:00,47.84,47.99,47.69,47.69,91500.0,42.3692,42.5021,42.2364,42.2364,91500.0
2011-09-07 09:35:00,47.69,47.82,47.66,47.8,33400.0,42.2364,42.3515,42.2098,42.3338,33400.0
2011-09-07 09:40:00,47.79,47.82,47.7,47.82,39800.0,42.3249,42.3515,42.2452,42.3515,39800.0
2011-09-07 09:45:00,47.82,47.82,47.65,47.67,62500.0,42.3515,42.3515,42.2009,42.2187,62500.0
2011-09-07 09:50:00,47.68,47.69,47.63,47.67,43900.0,42.2275,42.2364,42.1832,42.2187,43900.0
2011-09-07 09:55:00,47.67,47.7,47.61,47.67,57200.0,42.2187,42.2452,42.1655,42.2187,57200.0
2011-09-07 10:00:00,47.67,47.68,47.65,47.68,43900.0,42.2187,42.2275,42.2009,42.2275,43900.0
2011-09-07 10:05:00,47.68,47.69,47.65,47.68,79700.0,42.2275,42.2364,42.2009,42.2275,79700.0
2011-09-07 10:10:00,47.69,47.69,47.61,47.68,87400.0,42.2364,42.2364,42.1655,42.2275,87400.0
2011-09-07 10:15:00,47.69,47.69,47.56,47.67,50300.0,42.2364,42.2364,42.1212,42.2187,50300.0
2011-09-07 10:20:00,47.67,47.69,47.62,47.67,48400.0,42.2187,42.2364,42.1744,42.2187,48400.0
2011-09-07 10:25:00,47.66,47.67,47.54,47.54,30100.0,42.2098,42.2187,42.1035,42.1035,30100.0
2011-09-07 10:30:00,47.53,47.57,47.43,47.45,32900.0,42.0947,42.1301,42.0061,42.0238,32900.0
2011-09-07 10:35:00,47.46,47.47,47.32,47.32,53500.0,42.0327,42.0415,41.9087,41.9087,53500.0
2011-09-07 10:40:00,47.32,47.43,47.32,47.43,321100.0,41.9087,42.0061,41.9087,42.0061,321100.0
2011-09-07 10:45:00,47.44,47.45,47.35,47.35,60200.0,42.015,42.0238,41.9352,41.9352,60200.0
2011-09-07 10:50:00,47.36,47.37,47.27,47.3,36100.0,41.9441,41.953,41.8644,41.891,36100.0
2011-09-07 10:55:00,47.3,47.3,47.18,47.19,67000.0,41.891,41.891,41.7847,41.7935,67000.0
2011-09-07 11:00:00,47.19,47.26,47.16,47.26,54700.0,41.7935,41.8555,41.767,41.8555,54700.0
2011-09-07 11:05:00,47.26,47.31,47.22,47.25,72500.0,41.8555,41.8998,41.8201,41.8467,72500.0
2011-09-07 11:10:00,47.26,47.36,47.25,47.35,52400.0,41.8555,41.9441,41.8467,41.9352,52400.0
2011-09-07 11:15:00,47.35,47.43,47.27,47.3,107400.0,41.9352,42.0061,41.8644,41.891,107400.0
2011-09-07 11:20:00,47.3,47.4,47.3,47.37,52800.0,41.891,41.9795,41.891,41.953,52800.0
2011-09-07 11:25:00,47.38,47.42,47.35,47.36,40200.0,41.9618,41.9972,41.9352,41.9441,40200.0
2011-09-07 11:30:00,47.37,47.4,47.37,47.38,45700.0,41.953,41.9795,41.953,41.9618,45700.0
2011-09-07 11:35:00,47.39,47.41,47.35,47.35,29100.0,41.9707,41.9884,41.9352,41.9352,29100.0
2011-09-07 11:40:00,47.36,47.36,47.35,47.36,18800.0,41.9441,41.9441,41.9352,41.9441,18800.0
2011-09-07 11:45:00,47.36,47.36,47.35,47.36,40300.0,41.9441,41.9441,41.9352,41.9441,40300.0
2011-09-07 11:50:00,47.36,47.36,47.34,47.35,55600.0,41.9441,41.9441,41.9264,41.9352,55600.0
2011-09-07 11:55:00,47.34,47.35,47.32,47.32,21600.0,41.9264,41.9352,41.9087,41.9087,21600.0
2011-09-07 12:00:00,47.32,47.33,47.28,47.29,20700.0,41.9087,41.9175,41.8733,41.8821,20700.0
2011-09-07 12:05:00,47.29,47.31,47.29,47.31,11000.0,41.8821,41.8998,41.8821,41.8998,11000.0
2011-09-07 12:10:00,47.31,47.32,47.31,47.32,27500.0,41.8998,41.9087,41.8998,41.9087,27500.0
2011-09-07 12:15:00,47.32,47.32,47.28,47.31,36400.0,41.9087,41.9087,41.8733,41.8998,36400.0
2011-09-07 12:20:00,47.31,47.31,47.25,47.26,21400.0,41.8998,41.8998,41.8467,41.8555,21400.0
2011-09-07 12:25:00,47.26,47.26,47.2,47.21,26300.0,41.8555,41.8555,41.8024,41.8113,26300.0
2011-09-07 12:30:00,47.21,47.22,47.19,47.21,66700.0,41.8113,41.8201,41.7935,41.8113,66700.0
2011-09-07 12:35:00,47.21,47.21,47.13,47.14,39000.0,41.8113,41.8113,41.7404,41.7493,39000.0
2011-09-07 12:40:00,47.15,47.21,47.15,47.16,43500.0,41.7581,41.8113,41.7581,41.767,43500.0
2011-09-07 12:45:00,47.16,47.19,47.11,47.11,29800.0,41.767,41.7935,41.7227,41.7227,29800.0
2011-09-07 12:50:00,47.11,47.16,47.11,47.16,12300.0,41.7227,41.767,41.7227,41.767,12300.0
2011-09-07 12:55:00,47.15,47.2,47.15,47.18,31000.0,41.7581,41.8024,41.7581,41.7847,31000.0
2011-09-07 13:00:00,47.18,47.19,47.16,47.17,20900.0,41.7847,41.7935,41.767,41.7758,20900.0
2011-09-07 13:05:00,47.18,47.22,47.15,47.15,46100.0,41.7847,41.8201,41.7581,41.7581,46100.0
2011-09-07 13:10:00,47.15,47.17,47.15,47.16,44700.0,41.7581,41.7758,41.7581,41.767,44700.0
2011-09-07 13:15:00,47.16,47.18,47.13,47.18,63300.0,41.767,41.7847,41.7404,41.7847,63300.0
2011-09-07 13:20:00,47.19,47.27,47.18,47.26,50500.0,41.7935,41.8644,41.7847,41.8555,50500.0
2011-09-07 13:25:00,47.26,47.27,47.24,47.26,54100.0,41.8555,41.8644,41.8378,41.8555,54100.0
2011-09-07 13:30:00,47.26,47.28,47.25,47.26,20300.0,41.8555,41.8733,41.8467,41.8555,20300.0
2011-09-07 13:35:00,47.26,47.35,47.26,47.35,55000.0,41.8555,41.9352,41.8555,41.9352,55000.0
2011-09-07 13:40:00,47.34,47.35,47.27,47.28,42300.0,41.9264,41.9352,41.8644,41.8733,42300.0
2011-09-07 13:45:00,47.27,47.35,47.27,47.35,20900.0,41.8644,41.9352,41.8644,41.9352,20900.0
2011-09-07 13:50:00,47.34,47.43,47.34,47.42,50100.0,41.9264,42.0061,41.9264,41.9972,50100.0
2011-09-07 13:55:00,47.42,47.43,47.41,47.42,60300.0,41.9972,42.0061,41.9884,41.9972,60300.0
2011-09-07 14:00:00,47.42,47.43,47.4,47.42,83800.0,41.9972,42.0061,41.9795,41.9972,83800.0
2011-09-07 14:05:00,47.42,47.43,47.39,47.42,46300.0,41.9972,42.0061,41.9707,41.9972,46300.0
2011-09-07 14:10:00,47.42,47.43,47.4,47.42,54200.0,41.9972,42.0061,41.9795,41.9972,54200.0
2011-09-07 14:15:00,47.42,47.42,47.38,47.4,45800.0,41.9972,41.9972,41.9618,41.9795,45800.0
2011-09-07 14:20:00,47.4,47.42,47.38,47.42,34400.0,41.9795,41.9972,41.9618,41.9972,34400.0
2011-09-07 14:25:00,47.41,47.43,47.41,47.42,79700.0,41.9884,42.0061,41.9884,41.9972,79700.0
2011-09-07 14:30:00,47.42,47.44,47.41,47.42,95500.0,41.9972,42.015,41.9884,41.9972,95500.0
2011-09-07 14:35:00,47.41,47.43,47.4,47.41,69200.0,41.9884,42.0061,41.9795,41.9884,69200.0
2011-09-07 14:40:00,47.41,47.51,47.41,47.5,73000.0,41.9884,42.077,41.9884,42.0681,73000.0
2011-09-07 14:45:00,47.51,47.52,47.5,47.51,67000.0,42.077,42.0858,42.0681,42.077,67000.0
2011-09-07 14:50:00,47.51,47.54,47.48,47.52,63100.0,42.077,42.1035,42.0504,42.0858,63100.0
2011-09-07 14:55:00,47.52,47.56,47.52,47.56,50800.0,42.0858,42.1212,42.0858,42.1212,50800.0
2011-09-07 15:00:00,47.55,47.58,47.54,47.57,41800.0,42.1124,42.1389,42.1035,42.1301,41800.0
2011-09-07 15:05:00,47.58,47.7,47.58,47.7,53900.0,42.1389,42.2452,42.1389,42.2452,53900.0
2011-09-07 15:10:00,47.7,47.72,47.66,47.72,41800.0,42.2452,42.2629,42.2098,42.2629,41800.0
2011-09-07 15:15:00,47.71,47.76,47.7,47.75,72300.0,42.2541,42.2984,42.2452,42.2895,72300.0
2011-09-07 15:20:00,47.74,47.76,47.73,47.74,60900.0,42.2806,42.2984,42.2718,42.2806,60900.0
2011-09-07 15:25:00,47.74,47.76,47.72,47.74,134300.0,42.2806,42.2984,42.2629,42.2806,134300.0
2011-09-07 15:30:00,47.75,47.76,47.74,47.75,123000.0,42.2895,42.2984,42.2806,42.2895,123000.0
2011-09-07 15:35:00,47.75,47.75,47.66,47.69,122100.0,42.2895,42.2895,42.2098,42.2364,122100.0
2011-09-07 15:40:00,47.69,47.71,47.69,47.7,186700.0,42.2364,42.2541,42.2364,42.2452,186700.0
2011-09-07 15:45:00,47.69,47.71,47.68,47.68,119000.0,42.2364,42.2541,42.2275,42.2275,119000.0
2011-09-07 15:50:00,47.68,47.72,47.67,47.7,233600.0,42.2275,42.2629,42.2187,42.2452,233600.0
2011-09-07 15:55:00,47.7,47.72,47.69,47.72,341800.0,42.2452,42.2629,42.2364,42.2629,341800.0
2011-09-08 09:30:00,47.63,47.71,47.46,47.67,57600.0,42.1832,42.2541,42.0327,42.2187,57600.0
2011-09-08 09:35:00,47.67,47.69,47.51,47.56,43300.0,42.2187,42.2364,42.077,42.1212,43300.0
2011-09-08 09:40:00,47.55,47.61,47.48,47.49,26500.0,42.1124,42.1655,42.0504,42.0592,26500.0
2011-09-08 09:45:00,47.51,47.51,47.32,47.36,45800.0,42.077,42.077,41.9087,41.9441,45800.0
2011-09-08 09:50:00,47.35,47.37,47.24,47.36,43500.0,41.9352,41.953,41.8378,41.9441,43500.0
2011-09-08 09:55:00,47.36,47.36,47.23,47.35,25000.0,41.9441,41.9441,41.829,41.9352,25000.0
2011-09-08 10:00:00,47.34,47.35,47.15,47.23,48800.0,41.9264,41.9352,41.7581,41.829,48800.0
2011-09-08 10:05:00,47.22,47.36,47.18,47.35,54100.0,41.8201,41.9441,41.7847,41.9352,54100.0
2011-09-08 10:10:00,47.34,47.47,47.34,47.45,47800.0,41.9264,42.0415,41.9264,42.0238,47800.0
2011-09-08 10:15:00,47.45,47.47,47.38,47.45,65200.0,42.0238,42.0415,41.9618,42.0238,65200.0
2011-09-08 10:20:00,47.46,47.59,47.44,47.58,32900.0,42.0327,42.1478,42.015,42.1389,32900.0
2011-09-08 10:25:00,47.59,47.75,47.59,47.67,27200.0,42.1478,42.2895,42.1478,42.2187,27200.0
2011-09-08 10:30:00,47.66,47.71,47.63,47.68,55600.0,42.2098,42.2541,42.1832,42.2275,55600.0
2011-09-08 10:35:00,47.68,47.69,47.66,47.67,22100.0,42.2275,42.2364,42.2098,42.2187,22100.0
2011-09-08 10:40:00,47.68,47.7,47.65,47.68,40900.0,42.2275,42.2452,42.2009,42.2275,40900.0
2011-09-08 10:45:00,47.68,47.68,47.59,47.61,21700.0,42.2275,42.2275,42.1478,42.1655,21700.0
2011-09-08 10:50:00,47.62,47.67,47.61,47.64,20500.0,42.1744,42.2187,42.1655,42.1921,20500.0
2011-09-08 10:55:00,47.64,47.69,47.64,47.67,51100.0,42.1921,42.2364,42.1921,42.2187,51100.0
2011-09-08 11:00:00,47.68,47.71,47.66,47.69,53100.0,42.2275,42.2541,42.2098,42.2364,53100.0
2011-09-08 11:05:00,47.69,47.7,47.65,47.67,69700.0,42.2364,42.2452,42.2009,42.2187,69700.0
2011-09-08 11:10:00,47.65,47.67,47.57,47.57,24100.0,42.2009,42.2187,42.1301,42.1301,24100.0
2011-09-08 11:15:00,47.58,47.61,47.53,47.53,30200.0,42.1389,42.1655,42.0947,42.0947,30200.0
2011-09-08 11:20:00,47.53,47.6,47.53,47.58,16400.0,42.0947,42.1567,42.0947,42.1389,16400.0
2011-09-08 11:25:00,47.58,47.6,47.56,47.56,14600.0,42.1389,42.1567,42.1212,42.1212,14600.0
2011-09-08 11:30:00,47.56,47.58,47.5,47.58,26700.0,42.1212,42.1389,42.0681,42.1389,26700.0
2011-09-08 11:35:00,47.59,47.65,47.59,47.64,34400.0,42.1478,42.2009,42.1478,42.1921,34400.0
2011-09-08 11:40:00,47.64,47.64,47.57,47.57,30500.0,42.1921,42.1921,42.1301,42.1301,30500.0
2011-09-08 11:45:00,47.59,47.6,47.5,47.5,19500.0,42.1478,42.1567,42.0681,42.0681,19500.0
2011-09-08 11:50:00,47.5,47.57,47.43,47.43,35600.0,42.0681,42.1301,42.0061,42.0061,35600.0
2011-09-08 11:55:00,47.42,47.43,47.33,47.36,29900.0,41.9972,42.0061,41.9175,41.9441,29900.0
2011-09-08 12:00:00,47.37,47.37,47.29,47.33,24000.0,41.953,41.953,41.8821,41.9175,24000.0
2011-09-08 12:05:00,47.33,47.4,47.33,47.4,15800.0,41.9175,41.9795,41.9175,41.9795,15800.0
2011-09-08 12:10:00,47.4,47.52,47.4,47.48,12900.0,41.9795,42.0858,41.9795,42.0504,12900.0
2011-09-08 12:15:00,47.48,47.52,47.48,47.51,10100.0,42.0504,42.0858,42.0504,42.077,10100.0
2011-09-08 12:20:00,47.51,47.58,47.51,47.53,18000.0,42.077,42.1389,42.077,42.0947,18000.0
2011-09-08 12:25:00,47.52,47.53,47.39,47.4,23200.0,42.0858,42.0947,41.9707,41.9795,23200.0
2011-09-08 12:30:00,47.41,47.42,47.25,47.27,25000.0,41.9884,41.9972,41.8467,41.8644,25000.0
2011-09-08 12:35:00,47.28,47.3,47.27,47.27,16400.0,41.8733,41.891,41.8644,41.8644,16400.0
2011-09-08 12:40:00,47.28,47.32,47.25,47.29,51000.0,41.8733,41.9087,41.8467,41.8821,51000.0
2011-09-08 12:45:00,47.29,47.31,47.24,47.29,26000.0,41.8821,41.8998,41.8378,41.8821,26000.0
2011-09-08 12:50:00,47.3,47.31,47.27,47.29,90500.0,41.891,41.8998,41.8644,41.8821,90500.0
2011-09-08 12:55:00,47.29,47.32,47.27,47.3,67400.0,41.8821,41.9087,41.8644,41.891,67400.0
2011-09-08 13:00:00,47.3,47.32,47.28,47.29,54300.0,41.891,41.9087,41.8733,41.8821,54300.0
2011-09-08 13:05:00,47.29,47.31,47.28,47.29,38300.0,41.8821,41.8998,41.8733,41.8821,38300.0
2011-09-08 13:10:00,47.3,47.31,47.24,47.25,34100.0,41.891,41.8998,41.8378,41.8467,34100.0
2011-09-08 13:15:00,47.25,47.31,47.25,47.3,19500.0,41.8467,41.8998,41.8467,41.891,19500.0
2011-09-08 13:20:00,47.3,47.31,47.26,47.29,21400.0,41.891,41.8998,41.8555,41.8821,21400.0
2011-09-08 13:25:00,47.3,47.31,47.22,47.24,36500.0,41.891,41.8998,41.8201,41.8378,36500.0
2011-09-08 13:30:00,47.24,47.33,47.04,47.08,99000.0,41.8378,41.9175,41.6607,41.6961,99000.0
2011-09-08 13:35:00,47.08,47.24,47.08,47.18,26100.0,41.6961,41.8378,41.6961,41.7847,26100.0
2011-09-08 13:40:00,47.18,47.18,46.92,46.95,49500.0,41.7847,41.7847,41.5544,41.581,49500.0
2011-09-08 13:45:00,46.95,47.03,46.91,46.99,38500.0,41.581,41.6518,41.5456,41.6164,38500.0
2011-09-08 13:50:00,47.0,47.05,46.9,47.02,50800.0,41.6253,41.6696,41.5367,41.643,50800.0
2011-09-08 13:55:00,47.02,47.09,47.02,47.05,31400.0,41.643,41.705,41.643,41.6696,31400.0
2011-09-08 14:00:00,47.06,47.1,46.98,47.09,38600.0,41.6784,41.7138,41.6076,41.705,38600.0
2011-09-08 14:05:00,47.09,47.19,47.05,47.16,47200.0,41.705,41.7935,41.6696,41.767,47200.0
2011-09-08 14:10:00,47.15,47.22,47.14,47.22,23700.0,41.7581,41.8201,41.7493,41.8201,23700.0
2011-09-08 14:15:00,47.22,47.29,47.19,47.22,27300.0,41.8201,41.8821,41.7935,41.8201,27300.0
2011-09-08 14:20:00,47.21,47.21,47.1,47.11,30500.0,41.8113,41.8113,41.7138,41.7227,30500.0
2011-09-08 14:25:00,47.11,47.13,47.03,47.06,71500.0,41.7227,41.7404,41.6518,41.6784,71500.0
2011-09-08 14:30:00,47.06,47.07,47.01,47.04,110400.0,41.6784,41.6873,41.6341,41.6607,110400.0
2011-09-08 14:35:00,47.04,47.06,47.0,47.0,52500.0,41.6607,41.6784,41.6253,41.6253,52500.0
2011-09-08 14:40:00,47.01,47.04,46.95,46.98,67000.0,41.6341,41.6607,41.581,41.6076,67000.0
2011-09-08 14:45:00,46.99,47.03,46.96,47.02,38100.0,41.6164,41.6518,41.5898,41.643,38100.0
2011-09-08 14:50:00,47.01,47.04,46.94,46.96,61900.0,41.6341,41.6607,41.5721,41.5898,61900.0
2011-09-08 14:55:00,46.97,47.12,46.96,47.11,22200.0,41.5987,41.7315,41.5898,41.7227,22200.0
2011-09-08 15:00:00,47.11,47.13,47.0,47.01,41200.0,41.7227,41.7404,41.6253,41.6341,41200.0
2011-09-08 15:05:00,47.0,47.01,46.93,47.0,66400.0,41.6253,41.6341,41.5633,41.6253,66400.0
2011-09-08 15:10:00,47.0,47.0,46.91,46.96,36700.0,41.6253,41.6253,41.5456,41.5898,36700.0
2011-09-08 15:15:00,46.96,47.02,46.95,47.01,41100.0,41.5898,41.643,41.581,41.6341,41100.0
2011-09-08 15:20:00,47.01,47.12,47.01,47.09,55300.0,41.6341,41.7315,41.6341,41.705,55300.0
2011-09-08 15:25:00,47.1,47.15,47.07,47.15,67900.0,41.7138,41.7581,41.6873,41.7581,67900.0
2011-09-08 15:30:00,47.15,47.15,47.06,47.11,115200.0,41.7581,41.7581,41.6784,41.7227,115200.0
2011-09-08 15:35:00,47.11,47.12,47.04,47.1,70900.0,41.7227,41.7315,41.6607,41.7138,70900.0
2011-09-08 15:40:00,47.1,47.15,47.05,47.12,86300.0,41.7138,41.7581,41.6696,41.7315,86300.0
2011-09-08 15:45:00,47.12,47.13,47.02,47.05,88000.0,41.7315,41.7404,41.643,41.6696,88000.0
2011-09-08 15:50:00,47.06,47.11,46.96,47.0,197300.0,41.6784,41.7227,41.5898,41.6253,197300.0
2011-09-08 15:55:00,47.0,47.03,46.94,46.95,229900.0,41.6253,41.6518,41.5721,41.581,229900.0
2011-09-09 09:30:00,46.47,46.73,46.36,46.47,37800.0,41.1559,41.3861,41.0585,41.1559,37800.0
2011-09-09 09:35:00,46.45,46.47,46.11,46.38,59700.0,41.1382,41.1559,40.837,41.0762,59700.0
2011-09-09 09:40:00,46.38,46.41,46.08,46.22,41300.0,41.0762,41.1027,40.8105,40.9345,41300.0
2011-09-09 09:45:00,46.22,46.52,46.13,46.46,67800.0,40.9345,41.2002,40.8548,41.147,67800.0
2011-09-09 09:50:00,46.47,46.56,46.35,46.55,51800.0,41.1559,41.2356,41.0496,41.2267,51800.0
2011-09-09 09:55:00,46.55,46.59,46.41,46.44,35000.0,41.2267,41.2622,41.1027,41.1293,35000.0
2011-09-09 10:00:00,46.44,46.63,46.41,46.61,48600.0,41.1293,41.2976,41.1027,41.2799,48600.0
2011-09-09 10:05:00,46.62,46.63,46.53,46.59,45700.0,41.2887,41.2976,41.209,41.2622,45700.0
2011-09-09 10:10:00,46.6,46.62,46.5,46.53,89600.0,41.271,41.2887,41.1824,41.209,89600.0
2011-09-09 10:15:00,46.53,46.68,46.46,46.66,47600.0,41.209,41.3419,41.147,41.3242,47600.0
2011-09-09 10:20:00,46.66,46.76,46.62,46.74,21400.0,41.3242,41.4127,41.2887,41.395,21400.0
2011-09-09 10:25:00,46.75,46.96,46.74,46.94,49800.0,41.4039,41.5898,41.395,41.5721,49800.0
2011-09-09 10:30:00,46.96,46.98,46.82,46.82,47200.0,41.5898,41.6076,41.4659,41.4659,47200.0
2011-09-09 10:35:00,46.82,46.85,46.7,46.84,31100.0,41.4659,41.4924,41.3596,41.4836,31100.0
2011-09-09 10:40:00,46.84,46.97,46.8,46.95,33400.0,41.4836,41.5987,41.4481,41.581,33400.0
2011-09-09 10:45:00,46.95,47.0,46.91,47.0,20400.0,41.581,41.6253,41.5456,41.6253,20400.0
2011-09-09 10:50:00,47.0,47.03,46.98,46.98,54800.0,41.6253,41.6518,41.6076,41.6076,54800.0
2011-09-09 10:55:00,46.98,47.01,46.84,46.85,17800.0,41.6076,41.6341,41.4836,41.4924,17800.0
2011-09-09 11:00:00,46.85,46.92,46.85,46.85,27400.0,41.4924,41.5544,41.4924,41.4924,27400.0
2011-09-09 11:05:00,46.87,46.87,46.78,46.84,30300.0,41.5101,41.5101,41.4304,41.4836,30300.0
2011-09-09 11:10:00,46.83,46.96,46.57,46.61,75800.0,41.4747,41.5898,41.2444,41.2799,75800.0
2011-09-09 11:15:00,46.61,46.68,46.54,46.64,54900.0,41.2799,41.3419,41.2179,41.3064,54900.0
2011-09-09 11:20:00,46.63,46.63,46.3,46.35,81000.0,41.2976,41.2976,41.0053,41.0496,81000.0
2011-09-09 11:25:00,46.35,46.4,46.3,46.33,35600.0,41.0496,41.0939,41.0053,41.0319,35600.0
2011-09-09 11:30:00,46.32,46.43,46.29,46.43,36600.0,41.023,41.1205,40.9965,41.1205,36600.0
2011-09-09 11:35:00,46.43,46.46,46.36,46.37,29100.0,41.1205,41.147,41.0585,41.0673,29100.0
2011-09-09 11:40:00,46.38,46.38,46.06,46.13,71200.0,41.0762,41.0762,40.7928,40.8548,71200.0
2011-09-09 11:45:00,46.15,46.17,45.93,45.98,50300.0,40.8725,40.8902,40.6776,40.7219,50300.0
2011-09-09 11:50:00,45.99,46.03,45.88,46.02,33900.0,40.7308,40.7662,40.6334,40.7573,33900.0
2011-09-09 11:55:00,46.02,46.08,46.02,46.03,17100.0,40.7573,40.8105,40.7573,40.7662,17100.0
2011-09-09 12:00:00,46.03,46.16,46.0,46.12,54100.0,40.7662,40.8813,40.7396,40.8459,54100.0
2011-09-09 12:05:00,46.12,46.12,45.94,45.97,32000.0,40.8459,40.8459,40.6865,40.7131,32000.0
2011-09-09 12:10:00,45.96,45.98,45.93,45.94,33500.0,40.7042,40.7219,40.6776,40.6865,33500.0
2011-09-09 12:15:00,45.95,46.0,45.91,45.99,20200.0,40.6953,40.7396,40.6599,40.7308,20200.0
2011-09-09 12:20:00,45.99,46.12,45.96,46.12,32600.0,40.7308,40.8459,40.7042,40.8459,32600.0
2011-09-09 12:25:00,46.11,46.12,46.06,46.07,19700.0,40.837,40.8459,40.7928,40.8016,19700.0
2011-09-09 12:30:00,46.07,46.09,45.92,45.96,33300.0,40.8016,40.8193,40.6688,40.7042,33300.0
2011-09-09 12:35:00,45.96,45.98,45.87,45.97,24700.0,40.7042,40.7219,40.6245,40.7131,24700.0
2011-09-09 12:40:00,45.96,45.99,45.9,45.93,42600.0,40.7042,40.7308,40.6511,40.6776,42600.0
2011-09-09 12:45:00,45.96,46.04,45.96,46.03,33600.0,40.7042,40.7751,40.7042,40.7662,33600.0
2011-09-09 12:50:00,46.04,46.15,46.04,46.12,23900.0,40.7751,40.8725,40.7751,40.8459,23900.0
2011-09-09 12:55:00,46.12,46.32,46.11,46.28,109100.0,40.8459,41.023,40.837,40.9876,109100.0
2011-09-09 13:00:00,46.28,46.29,46.15,46.2,43200.0,40.9876,40.9965,40.8725,40.9168,43200.0
2011-09-09 13:05:00,46.19,46.33,46.19,46.33,24900.0,40.9079,41.0319,40.9079,41.0319,24900.0
2011-09-09 13:10:00,46.31,46.39,46.28,46.39,28600.0,41.0142,41.085,40.9876,41.085,28600.0
2011-09-09 13:15:00,46.39,46.45,46.32,46.34,20700.0,41.085,41.1382,41.023,41.0407,20700.0
2011-09-09 13:20:00,46.32,46.32,46.18,46.19,28500.0,41.023,41.023,40.899,40.9079,28500.0
2011-09-09 13:25:00,46.19,46.27,46.18,46.26,16000.0,40.9079,40.9788,40.899,40.9699,16000.0
2011-09-09 13:30:00,46.28,46.29,46.17,46.2,21400.0,40.9876,40.9965,40.8902,40.9168,21400.0
2011-09-09 13:35:00,46.18,46.24,46.12,46.2,43900.0,40.899,40.9522,40.8459,40.9168,43900.0
2011-09-09 13:40:00,46.2,46.25,46.17,46.22,22000.0,40.9168,40.961,40.8902,40.9345,22000.0
2011-09-09 13:45:00,46.22,46.25,46.13,46.13,25500.0,40.9345,40.961,40.8548,40.8548,25500.0
2011-09-09 13:50:00,46.12,46.15,46.09,46.1,20600.0,40.8459,40.8725,40.8193,40.8282,20600.0
2011-09-09 13:55:00,46.11,46.16,46.1,46.14,15200.0,40.837,40.8813,40.8282,40.8636,15200.0
2011-09-09 14:00:00,46.15,46.22,46.13,46.18,35600.0,40.8725,40.9345,40.8548,40.899,35600.0
2011-09-09 14:05:00,46.17,46.27,46.13,46.26,27000.0,40.8902,40.9788,40.8548,40.9699,27000.0
2011-09-09 14:10:00,46.25,46.26,46.09,46.12,32500.0,40.961,40.9699,40.8193,40.8459,32500.0
2011-09-09 14:15:00,46.12,46.16,46.07,46.1,25400.0,40.8459,40.8813,40.8016,40.8282,25400.0
2011-09-09 14:20:00,46.1,46.19,46.1,46.15,22900.0,40.8282,40.9079,40.8282,40.8725,22900.0
2011-09-09 14:25:00,46.15,46.16,46.07,46.09,34300.0,40.8725,40.8813,40.8016,40.8193,34300.0
2011-09-09 14:30:00,46.1,46.1,45.99,46.02,35200.0,40.8282,40.8282,40.7308,40.7573,35200.0
2011-09-09 14:35:00,46.01,46.06,45.96,46.03,36800.0,40.7485,40.7928,40.7042,40.7662,36800.0
2011-09-09 14:40:00,46.02,46.2,46.02,46.15,47000.0,40.7573,40.9168,40.7573,40.8725,47000.0
2011-09-09 14:45:00,46.16,46.16,46.0,46.0,41000.0,40.8813,40.8813,40.7396,40.7396,41000.0
2011-09-09 14:50:00,45.99,46.0,45.91,45.91,31700.0,40.7308,40.7396,40.6599,40.6599,31700.0
2011-09-09 14:55:00,45.91,45.97,45.9,45.92,45000.0,40.6599,40.7131,40.6511,40.6688,45000.0
2011-09-09 15:00:00,45.92,45.95,45.84,45.95,35200.0,40.6688,40.6953,40.5979,40.6953,35200.0
2011-09-09 15:05:00,45.95,46.07,45.95,46.07,44100.0,40.6953,40.8016,40.6953,40.8016,44100.0
2011-09-09 15:10:00,46.07,46.08,45.98,46.07,43400.0,40.8016,40.8105,40.7219,40.8016,43400.0
2011-09-09 15:15:00,46.06,46.13,46.02,46.12,57100.0,40.7928,40.8548,40.7573,40.8459,57100.0
2011-09-09 15:20:00,46.11,46.12,46.04,46.05,60700.0,40.837,40.8459,40.7751,40.7839,60700.0
2011-09-09 15:25:00,46.05,46.12,46.02,46.03,42300.0,40.7839,40.8459,40.7573,40.7662,42300.0
2011-09-09 15:30:00,46.03,46.14,46.03,46.14,55800.0,40.7662,40.8636,40.7662,40.8636,55800.0
2011-09-09 15:35:00,46.14,46.32,46.12,46.32,67300.0,40.8636,41.023,40.8459,41.023,67300.0
2011-09-09 15:40:00,46.31,46.35,46.24,46.29,129900.0,41.0142,41.0496,40.9522,40.9965,129900.0
2011-09-09 15:45:00,46.3,46.44,46.26,46.37,114800.0,41.0053,41.1293,40.9699,41.0673,114800.0
2011-09-09 15:50:00,46.38,46.41,46.31,46.39,230200.0,41.0762,41.1027,41.0142,41.085,230200.0
2011-09-09 15:55:00,46.39,46.4,46.22,46.22,221200.0,41.085,41.0939,40.9345,40.9345,221200.0
2011-09-12 09:30:00,45.46,45.71,45.45,45.56,64700.0,40.2614,40.4828,40.2525,40.3499,64700.0
2011-09-12 09:35:00,45.54,45.59,45.37,45.39,57000.0,40.3322,40.3765,40.1817,40.1994,57000.0
2011-09-12 09:40:00,45.39,45.42,45.2,45.21,33500.0,40.1994,40.226,40.0311,40.04,33500.0
2011-09-12 09:45:00,45.2,45.57,45.2,45.47,46200.0,40.0311,40.3588,40.0311,40.2702,46200.0
2011-09-12 09:50:00,45.48,45.71,45.43,45.65,43100.0,40.2791,40.4828,40.2348,40.4297,43100.0
2011-09-12 09:55:00,45.66,45.98,45.66,45.86,47300.0,40.4385,40.7219,40.4385,40.6156,47300.0
2011-09-12 10:00:00,45.87,45.9,45.79,45.84,54200.0,40.6245,40.6511,40.5536,40.5979,54200.0
2011-09-12 10:05:00,45.84,46.09,45.81,45.97,61600.0,40.5979,40.8193,40.5714,40.7131,61600.0
2011-09-12 10:10:00,45.99,46.03,45.91,45.93,28100.0,40.7308,40.7662,40.6599,40.6776,28100.0
2011-09-12 10:15:00,45.92,45.96,45.75,45.81,28800.0,40.6688,40.7042,40.5182,40.5714,28800.0
2011-09-12 10:20:00,45.81,45.95,45.8,45.83,42600.0,40.5714,40.6953,40.5625,40.5891,42600.0
2011-09-12 10:25:00,45.83,45.86,45.73,45.73,23700.0,40.5891,40.6156,40.5005,40.5005,23700.0
2011-09-12 10:30:00,45.72,45.81,45.72,45.72,22600.0,40.4916,40.5714,40.4916,40.4916,22600.0
2011-09-12 10:35:00,45.72,45.81,45.64,45.78,28600.0,40.4916,40.5714,40.4208,40.5448,28600.0
2011-09-12 10:40:00,45.78,45.78,45.57,45.61,28000.0,40.5448,40.5448,40.3588,40.3942,28000.0
2011-09-12 10:45:00,45.61,45.66,45.53,45.62,120100.0,40.3942,40.4385,40.3234,40.4031,120100.0
2011-09-12 10:50:00,45.6,45.82,45.6,45.82,24900.0,40.3854,40.5802,40.3854,40.5802,24900.0
2011-09-12 10:55:00,45.81,45.81,45.58,45.6,20500.0,40.5714,40.5714,40.3677,40.3854,20500.0
2011-09-12 11:00:00,45.6,45.65,45.6,45.61,10600.0,40.3854,40.4297,40.3854,40.3942,10600.0
2011-09-12 11:05:00,45.61,45.75,45.61,45.75,25300.0,40.3942,40.5182,40.3942,40.5182,25300.0
2011-09-12 11:10:00,45.76,45.85,45.67,45.85,54800.0,40.5271,40.6068,40.4474,40.6068,54800.0
2011-09-12 11:15:00,45.85,45.98,45.85,45.95,26500.0,40.6068,40.7219,40.6068,40.6953,26500.0
2011-09-12 11:20:00,45.95,46.05,45.89,46.01,20000.0,40.6953,40.7839,40.6422,40.7485,20000.0
2011-09-12 11:25:00,46.02,46.04,46.01,46.03,15200.0,40.7573,40.7751,40.7485,40.7662,15200.0
2011-09-12 11:30:00,46.01,46.11,45.97,46.08,17800.0,40.7485,40.837,40.7131,40.8105,17800.0
2011-09-12 11:35:00,46.07,46.14,46.04,46.06,23200.0,40.8016,40.8636,40.7751,40.7928,23200.0
2011-09-12 11:40:00,46.1,46.18,46.03,46.04,29000.0,40.8282,40.899,40.7662,40.7751,29000.0
2011-09-12 11:45:00,46.06,46.07,46.01,46.02,27400.0,40.7928,40.8016,40.7485,40.7573,27400.0
2011-09-12 11:50:00,46.03,46.09,46.01,46.02,15600.0,40.7662,40.8193,40.7485,40.7573,15600.0
2011-09-12 11:55:00,46.02,46.04,45.96,46.02,33400.0,40.7573,40.7751,40.7042,40.7573,33400.0
2011-09-12 12:00:00,46.03,46.11,46.01,46.01,34700.0,40.7662,40.837,40.7485,40.7485,34700.0
2011-09-12 12:05:00,46.01,46.02,45.93,45.94,13500.0,40.7485,40.7573,40.6776,40.6865,13500.0
2011-09-12 12:10:00,45.94,45.95,45.79,45.82,25900.0,40.6865,40.6953,40.5536,40.5802,25900.0
2011-09-12 12:15:00,45.83,45.86,45.78,45.78,17700.0,40.5891,40.6156,40.5448,40.5448,17700.0
2011-09-12 12:20:00,45.76,45.84,45.73,45.83,16800.0,40.5271,40.5979,40.5005,40.5891,16800.0
2011-09-12 12:25:00,45.84,45.94,45.8,45.93,22800.0,40.5979,40.6865,40.5625,40.6776,22800.0
2011-09-12 12:30:00,45.93,45.93,45.75,45.8,26900.0,40.6776,40.6776,40.5182,40.5625,26900.0
2011-09-12 12:35:00,45.81,45.86,45.79,45.8,15000.0,40.5714,40.6156,40.5536,40.5625,15000.0
2011-09-12 12:40:00,45.8,45.84,45.73,45.76,46500.0,40.5625,40.5979,40.5005,40.5271,46500.0
2011-09-12 12:45:00,45.74,45.81,45.71,45.72,20500.0,40.5094,40.5714,40.4828,40.4916,20500.0
2011-09-12 12:50:00,45.71,45.82,45.71,45.81,20900.0,40.4828,40.5802,40.4828,40.5714,20900.0
2011-09-12 12:55:00,45.8,45.84,45.74,45.84,20900.0,40.5625,40.5979,40.5094,40.5979,20900.0
2011-09-12 13:00:00,45.83,45.98,45.8,45.93,25200.0,40.5891,40.7219,40.5625,40.6776,25200.0
2011-09-12 13:05:00,45.93,45.95,45.81,45.84,23800.0,40.6776,40.6953,40.5714,40.5979,23800.0
2011-09-12 13:10:00,45.84,45.92,45.82,45.91,19300.0,40.5979,40.6688,40.5802,40.6599,19300.0
2011-09-12 13:15:00,45.91,45.93,45.83,45.85,18200.0,40.6599,40.6776,40.5891,40.6068,18200.0
2011-09-12 13:20:00,45.84,45.84,45.77,45.79,13300.0,40.5979,40.5979,40.5359,40.5536,13300.0
2011-09-12 13:25:00,45.78,45.88,45.77,45.87,41300.0,40.5448,40.6334,40.5359,40.6245,41300.0
2011-09-12 13:30:00,45.86,45.86,45.67,45.71,45500.0,40.6156,40.6156,40.4474,40.4828,45500.0
2011-09-12 13:35:00,45.71,45.71,45.58,45.62,23400.0,40.4828,40.4828,40.3677,40.4031,23400.0
2011-09-12 13:40:00,45.62,45.67,45.61,45.67,14600.0,40.4031,40.4474,40.3942,40.4474,14600.0
2011-09-12 13:45:00,45.68,45.76,45.62,45.7,33800.0,40.4562,40.5271,40.4031,40.4739,33800.0
2011-09-12 13:50:00,45.71,45.82,45.71,45.77,22600.0,40.4828,40.5802,40.4828,40.5359,22600.0
2011-09-12 13:55:00,45.79,45.82,45.73,45.8,14800.0,40.5536,40.5802,40.5005,40.5625,14800.0
2011-09-12 14:00:00,45.77,45.78,45.63,45.66,24800.0,40.5359,40.5448,40.4119,40.4385,24800.0
2011-09-12 14:05:00,45.69,45.69,45.59,45.64,26800.0,40.4651,40.4651,40.3765,40.4208,26800.0
2011-09-12 14:10:00,45.63,45.63,45.53,45.59,21400.0,40.4119,40.4119,40.3234,40.3765,21400.0
2011-09-12 14:15:00,45.6,45.68,45.57,45.6,20100.0,40.3854,40.4562,40.3588,40.3854,20100.0
2011-09-12 14:20:00,45.59,45.75,45.59,45.72,24200.0,40.3765,40.5182,40.3765,40.4916,24200.0
2011-09-12 14:25:00,45.71,45.77,45.69,45.72,24400.0,40.4828,40.5359,40.4651,40.4916,24400.0
2011-09-12 14:30:00,45.73,45.86,45.71,45.86,30300.0,40.5005,40.6156,40.4828,40.6156,30300.0
2011-09-12 14:35:00,45.87,46.13,45.87,46.02,145700.0,40.6245,40.8548,40.6245,40.7573,145700.0
2011-09-12 14:40:00,46.03,46.29,46.03,46.24,110800.0,40.7662,40.9965,40.7662,40.9522,110800.0
2011-09-12 14:45:00,46.24,46.24,46.05,46.09,55900.0,40.9522,40.9522,40.7839,40.8193,55900.0
2011-09-12 14:50:00,46.09,46.09,45.99,45.99,33700.0,40.8193,40.8193,40.7308,40.7308,33700.0
2011-09-12 14:55:00,45.99,45.99,45.9,45.95,33100.0,40.7308,40.7308,40.6511,40.6953,33100.0
2011-09-12 15:00:00,45.95,46.0,45.89,45.95,33700.0,40.6953,40.7396,40.6422,40.6953,33700.0
2011-09-12 15:05:00,45.95,45.99,45.92,45.93,39200.0,40.6953,40.7308,40.6688,40.6776,39200.0
2011-09-12 15:10:00,45.94,46.06,45.94,46.02,25600.0,40.6865,40.7928,40.6865,40.7573,25600.0
2011-09-12 15:15:00,46.02,46.03,45.89,45.99,34300.0,40.7573,40.7662,40.6422,40.7308,34300.0
2011-09-12 15:20:00,46.0,46.18,45.93,46.18,45500.0,40.7396,40.899,40.6776,40.899,45500.0
2011-09-12 15:25:00,46.17,46.19,46.09,46.18,58600.0,40.8902,40.9079,40.8193,40.899,58600.0
2011-09-12 15:30:00,46.19,46.36,46.18,46.35,70200.0,40.9079,41.0585,40.899,41.0496,70200.0
2011-09-12 15:35:00,46.36,46.37,46.26,46.37,46000.0,41.0585,41.0673,40.9699,41.0673,46000.0
2011-09-12 15:40:00,46.37,46.54,46.33,46.5,71900.0,41.0673,41.2179,41.0319,41.1824,71900.0
2011-09-12 15:45:00,46.5,46.62,46.48,46.55,69500.0,41.1824,41.2887,41.1647,41.2267,69500.0
2011-09-12 15:50:00,46.57,46.81,46.55,46.72,186900.0,41.2444,41.457,41.2267,41.3773,186900.0
2011-09-12 15:55:00,46.72,46.8,46.67,46.79,218300.0,41.3773,41.4481,41.333,41.4393,218300.0
2011-09-13 09:30:00,46.52,47.03,46.51,46.96,96200.0,41.2002,41.6518,41.1913,41.5898,96200.0
2011-09-13 09:35:00,46.96,46.96,46.67,46.68,54800.0,41.5898,41.5898,41.333,41.3419,54800.0
2011-09-13 09:40:00,46.69,46.81,46.63,46.75,35300.0,41.3507,41.457,41.2976,41.4039,35300.0
2011-09-13 09:45:00,46.74,47.01,46.62,46.96,43500.0,41.395,41.6341,41.2887,41.5898,43500.0
2011-09-13 09:50:00,46.96,47.03,46.9,46.98,44100.0,41.5898,41.6518,41.5367,41.6076,44100.0
2011-09-13 09:55:00,46.98,47.03,46.93,46.99,82900.0,41.6076,41.6518,41.5633,41.6164,82900.0
2011-09-13 10:00:00,47.0,47.02,46.88,47.0,72300.0,41.6253,41.643,41.519,41.6253,72300.0
2011-09-13 10:05:00,47.01,47.04,46.93,46.97,91600.0,41.6341,41.6607,41.5633,41.5987,91600.0
2011-09-13 10:10:00,46.97,47.01,46.92,46.97,111100.0,41.5987,41.6341,41.5544,41.5987,111100.0
2011-09-13 10:15:00,46.98,47.01,46.94,46.95,48000.0,41.6076,41.6341,41.5721,41.581,48000.0
2011-09-13 10:20:00,46.95,47.01,46.91,46.97,44400.0,41.581,41.6341,41.5456,41.5987,44400.0
2011-09-13 10:25:00,46.98,47.01,46.91,46.94,64500.0,41.6076,41.6341,41.5456,41.5721,64500.0
2011-09-13 10:30:00,46.95,46.98,46.74,46.76,65200.0,41.581,41.6076,41.395,41.4127,65200.0
2011-09-13 10:35:00,46.74,46.83,46.7,46.76,27900.0,41.395,41.4747,41.3596,41.4127,27900.0
2011-09-13 10:40:00,46.76,46.77,46.72,46.74,41500.0,41.4127,41.4216,41.3773,41.395,41500.0
2011-09-13 10:45:00,46.74,46.79,46.73,46.75,73100.0,41.395,41.4393,41.3861,41.4039,73100.0
2011-09-13 10:50:00,46.76,46.78,46.56,46.59,45700.0,41.4127,41.4304,41.2356,41.2622,45700.0
2011-09-13 10:55:00,46.6,46.63,46.49,46.62,35800.0,41.271,41.2976,41.1736,41.2887,35800.0
2011-09-13 11:00:00,46.61,46.7,46.55,46.56,33300.0,41.2799,41.3596,41.2267,41.2356,33300.0
2011-09-13 11:05:00,46.56,46.61,46.53,46.55,21400.0,41.2356,41.2799,41.209,41.2267,21400.0
2011-09-13 11:10:00,46.55,46.57,46.47,46.5,55800.0,41.2267,41.2444,41.1559,41.1824,55800.0
2011-09-13 11:15:00,46.5,46.52,46.4,46.42,36100.0,41.1824,41.2002,41.0939,41.1116,36100.0
2011-09-13 11:20:00,46.41,46.44,46.35,46.44,25700.0,41.1027,41.1293,41.0496,41.1293,25700.0
2011-09-13 11:25:00,46.44,46.49,46.4,46.49,27000.0,41.1293,41.1736,41.0939,41.1736,27000.0
2011-09-13 11:30:00,46.5,46.52,46.43,46.49,30900.0,41.1824,41.2002,41.1205,41.1736,30900.0
2011-09-13 11:35:00,46.49,46.53,46.47,46.51,30800.0,41.1736,41.209,41.1559,41.1913,30800.0
2011-09-13 11:40:00,46.51,46.61,46.48,46.6,27500.0,41.1913,41.2799,41.1647,41.271,27500.0
2011-09-13 11:45:00,46.6,46.66,46.55,46.55,27000.0,41.271,41.3242,41.2267,41.2267,27000.0
2011-09-13 11:50:00,46.54,46.6,46.51,46.58,16700.0,41.2179,41.271,41.1913,41.2533,16700.0
2011-09-13 11:55:00,46.58,46.61,46.57,46.59,78500.0,41.2533,41.2799,41.2444,41.2622,78500.0
2011-09-13 12:00:00,46.59,46.59,46.42,46.46,30900.0,41.2622,41.2622,41.1116,41.147,30900.0
2011-09-13 12:05:00,46.46,46.6,46.46,46.6,23700.0,41.147,41.271,41.147,41.271,23700.0
2011-09-13 12:10:00,46.6,46.62,46.55,46.6,67300.0,41.271,41.2887,41.2267,41.271,67300.0
2011-09-13 12:15:00,46.6,46.63,46.58,46.59,60800.0,41.271,41.2976,41.2533,41.2622,60800.0
2011-09-13 12:20:00,46.6,46.61,46.53,46.53,32200.0,41.271,41.2799,41.209,41.209,32200.0
2011-09-13 12:25:00,46.54,46.59,46.48,46.56,20800.0,41.2179,41.2622,41.1647,41.2356,20800.0
2011-09-13 12:30:00,46.56,46.61,46.53,46.53,30400.0,41.2356,41.2799,41.209,41.209,30400.0
2011-09-13 12:35:00,46.54,46.61,46.53,46.6,46800.0,41.2179,41.2799,41.209,41.271,46800.0
2011-09-13 12:40:00,46.59,46.62,46.58,46.62,43900.0,41.2622,41.2887,41.2533,41.2887,43900.0
2011-09-13 12:45:00,46.62,46.63,46.57,46.58,66200.0,41.2887,41.2976,41.2444,41.2533,66200.0
2011-09-13 12:50:00,46.58,46.6,46.55,46.58,15900.0,41.2533,41.271,41.2267,41.2533,15900.0
2011-09-13 12:55:00,46.58,46.6,46.54,46.59,45400.0,41.2533,41.271,41.2179,41.2622,45400.0
2011-09-13 13:00:00,46.59,46.61,46.56,46.56,42800.0,41.2622,41.2799,41.2356,41.2356,42800.0
2011-09-13 13:05:00,46.56,46.67,46.56,46.6,37800.0,41.2356,41.333,41.2356,41.271,37800.0
2011-09-13 13:10:00,46.59,46.66,46.58,46.65,39400.0,41.2622,41.3242,41.2533,41.3153,39400.0
2011-09-13 13:15:00,46.64,46.66,46.59,46.61,22600.0,41.3064,41.3242,41.2622,41.2799,22600.0
2011-09-13 13:20:00,46.62,46.66,46.6,46.65,14400.0,41.2887,41.3242,41.271,41.3153,14400.0
2011-09-13 13:25:00,46.65,46.66,46.64,46.64,22000.0,41.3153,41.3242,41.3064,41.3064,22000.0
2011-09-13 13:30:00,46.64,46.64,46.57,46.63,16900.0,41.3064,41.3064,41.2444,41.2976,16900.0
2011-09-13 13:35:00,46.62,46.64,46.58,46.59,27200.0,41.2887,41.3064,41.2533,41.2622,27200.0
2011-09-13 13:40:00,46.6,46.61,46.58,46.59,35400.0,41.271,41.2799,41.2533,41.2622,35400.0
2011-09-13 13:45:00,46.6,46.62,46.59,46.59,81900.0,41.271,41.2887,41.2622,41.2622,81900.0
2011-09-13 13:50:00,46.6,46.62,46.58,46.6,46600.0,41.271,41.2887,41.2533,41.271,46600.0
2011-09-13 13:55:00,46.6,46.61,46.52,46.59,29600.0,41.271,41.2799,41.2002,41.2622,29600.0
2011-09-13 14:00:00,46.6,46.61,46.57,46.6,39500.0,41.271,41.2799,41.2444,41.271,39500.0
2011-09-13 14:05:00,46.59,46.61,46.54,46.57,33600.0,41.2622,41.2799,41.2179,41.2444,33600.0
2011-09-13 14:10:00,46.57,46.6,46.55,46.59,32300.0,41.2444,41.271,41.2267,41.2622,32300.0
2011-09-13 14:15:00,46.59,46.61,46.58,46.6,31100.0,41.2622,41.2799,41.2533,41.271,31100.0
2011-09-13 14:20:00,46.61,46.61,46.57,46.6,81100.0,41.2799,41.2799,41.2444,41.271,81100.0
2011-09-13 14:25:00,46.6,46.61,46.59,46.6,64300.0,41.271,41.2799,41.2622,41.271,64300.0
2011-09-13 14:30:00,46.61,46.61,46.59,46.6,65700.0,41.2799,41.2799,41.2622,41.271,65700.0
2011-09-13 14:35:00,46.6,46.61,46.57,46.58,37300.0,41.271,41.2799,41.2444,41.2533,37300.0
2011-09-13 14:40:00,46.58,46.6,46.58,46.58,46400.0,41.2533,41.271,41.2533,41.2533,46400.0
2011-09-13 14:45:00,46.59,46.6,46.5,46.5,63300.0,41.2622,41.271,41.1824,41.1824,63300.0
2011-09-13 14:50:00,46.5,46.51,46.47,46.5,58200.0,41.1824,41.1913,41.1559,41.1824,58200.0
2011-09-13 14:55:00,46.49,46.51,46.44,46.5,151700.0,41.1736,41.1913,41.1293,41.1824,151700.0
2011-09-13 15:00:00,46.5,46.51,46.43,46.5,83800.0,41.1824,41.1913,41.1205,41.1824,83800.0
2011-09-13 15:05:00,46.49,46.51,46.44,46.49,76000.0,41.1736,41.1913,41.1293,41.1736,76000.0
2011-09-13 15:10:00,46.49,46.51,46.44,46.48,46000.0,41.1736,41.1913,41.1293,41.1647,46000.0
2011-09-13 15:15:00,46.47,46.47,46.28,46.32,104400.0,41.1559,41.1559,40.9876,41.023,104400.0
2011-09-13 15:20:00,46.31,46.44,46.28,46.43,55400.0,41.0142,41.1293,40.9876,41.1205,55400.0
2011-09-13 15:25:00,46.42,46.51,46.34,46.5,98100.0,41.1116,41.1913,41.0407,41.1824,98100.0
2011-09-13 15:30:00,46.5,46.53,46.46,46.5,215900.0,41.1824,41.209,41.147,41.1824,215900.0
2011-09-13 15:35:00,46.5,46.51,46.46,46.48,105100.0,41.1824,41.1913,41.147,41.1647,105100.0
2011-09-13 15:40:00,46.49,46.51,46.47,46.5,193900.0,41.1736,41.1913,41.1559,41.1824,193900.0
2011-09-13 15:45:00,46.5,46.51,46.48,46.51,175400.0,41.1824,41.1913,41.1647,41.1913,175400.0
2011-09-13 15:50:00,46.5,46.58,46.41,46.48,229400.0,41.1824,41.2533,41.1027,41.1647,229400.0
2011-09-13 15:55:00,46.48,46.51,46.46,46.49,228500.0,41.1647,41.1913,41.147,41.1736,228500.0
2011-09-14 09:30:00,46.75,47.07,46.75,46.99,35900.0,41.4039,41.6873,41.4039,41.6164,35900.0
2011-09-14 09:35:00,47.0,47.09,46.86,46.89,20100.0,41.6253,41.705,41.5013,41.5279,20100.0
2011-09-14 09:40:00,46.82,47.0,46.79,47.0,38000.0,41.4659,41.6253,41.4393,41.6253,38000.0
2011-09-14 09:45:00,47.01,47.02,46.93,47.0,69600.0,41.6341,41.643,41.5633,41.6253,69600.0
2011-09-14 09:50:00,46.99,47.04,46.9,46.96,68000.0,41.6164,41.6607,41.5367,41.5898,68000.0
2011-09-14 09:55:00,46.96,47.02,46.92,46.96,72500.0,41.5898,41.643,41.5544,41.5898,72500.0
2011-09-14 10:00:00,46.97,47.0,46.76,46.8,57900.0,41.5987,41.6253,41.4127,41.4481,57900.0
2011-09-14 10:05:00,46.8,46.81,46.74,46.74,68400.0,41.4481,41.457,41.395,41.395,68400.0
2011-09-14 10:10:00,46.74,46.82,46.74,46.78,66100.0,41.395,41.4659,41.395,41.4304,66100.0
2011-09-14 10:15:00,46.77,46.77,46.41,46.45,95600.0,41.4216,41.4216,41.1027,41.1382,95600.0
2011-09-14 10:20:00,46.45,46.51,46.3,46.48,78300.0,41.1382,41.1913,41.0053,41.1647,78300.0
2011-09-14 10:25:00,46.48,46.59,46.46,46.48,97100.0,41.1647,41.2622,41.147,41.1647,97100.0
2011-09-14 10:30:00,46.48,46.58,46.44,46.55,100300.0,41.1647,41.2533,41.1293,41.2267,100300.0
2011-09-14 10:35:00,46.55,46.72,46.55,46.72,41600.0,41.2267,41.3773,41.2267,41.3773,41600.0
2011-09-14 10:40:00,46.73,46.77,46.59,46.59,44200.0,41.3861,41.4216,41.2622,41.2622,44200.0
2011-09-14 10:45:00,46.59,46.62,46.51,46.58,91300.0,41.2622,41.2887,41.1913,41.2533,91300.0
2011-09-14 10:50:00,46.58,46.62,46.52,46.6,92000.0,41.2533,41.2887,41.2002,41.271,92000.0
2011-09-14 10:55:00,46.6,46.61,46.5,46.59,51300.0,41.271,41.2799,41.1824,41.2622,51300.0
2011-09-14 11:00:00,46.59,46.62,46.55,46.59,104000.0,41.2622,41.2887,41.2267,41.2622,104000.0
2011-09-14 11:05:00,46.58,46.63,46.58,46.59,99300.0,41.2533,41.2976,41.2533,41.2622,99300.0
2011-09-14 11:10:00,46.6,46.61,46.57,46.59,72400.0,41.271,41.2799,41.2444,41.2622,72400.0
2011-09-14 11:15:00,46.59,46.61,46.55,46.58,65100.0,41.2622,41.2799,41.2267,41.2533,65100.0
2011-09-14 11:20:00,46.58,46.61,46.57,46.59,127600.0,41.2533,41.2799,41.2444,41.2622,127600.0
2011-09-14 11:25:00,46.6,46.6,46.56,46.59,86900.0,41.271,41.271,41.2356,41.2622,86900.0
2011-09-14 11:30:00,46.58,46.76,46.56,46.71,107300.0,41.2533,41.4127,41.2356,41.3684,107300.0
2011-09-14 11:35:00,46.7,46.87,46.7,46.86,28900.0,41.3596,41.5101,41.3596,41.5013,28900.0
2011-09-14 11:40:00,46.86,46.87,46.76,46.79,32000.0,41.5013,41.5101,41.4127,41.4393,32000.0
2011-09-14 11:45:00,46.79,46.81,46.74,46.79,29100.0,41.4393,41.457,41.395,41.4393,29100.0
2011-09-14 11:50:00,46.8,46.8,46.78,46.79,84400.0,41.4481,41.4481,41.4304,41.4393,84400.0
2011-09-14 11:55:00,46.79,46.81,46.78,46.79,42400.0,41.4393,41.457,41.4304,41.4393,42400.0
2011-09-14 12:00:00,46.79,46.8,46.78,46.79,63700.0,41.4393,41.4481,41.4304,41.4393,63700.0
2011-09-14 12:05:00,46.79,46.8,46.74,46.76,24700.0,41.4393,41.4481,41.395,41.4127,24700.0
2011-09-14 12:10:00,46.77,46.8,46.74,46.77,17700.0,41.4216,41.4481,41.395,41.4216,17700.0
2011-09-14 12:15:00,46.78,46.79,46.74,46.77,20600.0,41.4304,41.4393,41.395,41.4216,20600.0
2011-09-14 12:20:00,46.77,46.77,46.74,46.75,32800.0,41.4216,41.4216,41.395,41.4039,32800.0
2011-09-14 12:25:00,46.75,46.76,46.72,46.73,36400.0,41.4039,41.4127,41.3773,41.3861,36400.0
2011-09-14 12:30:00,46.73,46.76,46.72,46.75,30000.0,41.3861,41.4127,41.3773,41.4039,30000.0
2011-09-14 12:35:00,46.76,46.76,46.74,46.75,58600.0,41.4127,41.4127,41.395,41.4039,58600.0
2011-09-14 12:40:00,46.75,46.76,46.73,46.73,61800.0,41.4039,41.4127,41.3861,41.3861,61800.0
2011-09-14 12:45:00,46.74,46.75,46.72,46.73,42100.0,41.395,41.4039,41.3773,41.3861,42100.0
2011-09-14 12:50:00,46.73,46.74,46.68,46.69,25900.0,41.3861,41.395,41.3419,41.3507,25900.0
2011-09-14 12:55:00,46.69,46.76,46.69,46.72,58600.0,41.3507,41.4127,41.3507,41.3773,58600.0
2011-09-14 13:00:00,46.73,46.76,46.72,46.75,47400.0,41.3861,41.4127,41.3773,41.4039,47400.0
2011-09-14 13:05:00,46.75,46.76,46.73,46.74,57300.0,41.4039,41.4127,41.3861,41.395,57300.0
2011-09-14 13:10:00,46.74,46.76,46.73,46.73,49100.0,41.395,41.4127,41.3861,41.3861,49100.0
2011-09-14 13:15:00,46.74,46.75,46.71,46.75,47000.0,41.395,41.4039,41.3684,41.4039,47000.0
2011-09-14 13:20:00,46.75,46.75,46.73,46.75,99200.0,41.4039,41.4039,41.3861,41.4039,99200.0
2011-09-14 13:25:00,46.76,46.76,46.73,46.75,65200.0,41.4127,41.4127,41.3861,41.4039,65200.0
2011-09-14 13:30:00,46.74,46.76,46.74,46.75,102700.0,41.395,41.4127,41.395,41.4039,102700.0
2011-09-14 13:35:00,46.75,46.87,46.74,46.85,159200.0,41.4039,41.5101,41.395,41.4924,159200.0
2011-09-14 13:40:00,46.85,46.86,46.82,46.84,91800.0,41.4924,41.5013,41.4659,41.4836,91800.0
2011-09-14 13:45:00,46.85,46.87,46.84,46.85,98100.0,41.4924,41.5101,41.4836,41.4924,98100.0
2011-09-14 13:50:00,46.85,46.89,46.77,46.82,106600.0,41.4924,41.5279,41.4216,41.4659,106600.0
2011-09-14 13:55:00,46.83,46.85,46.74,46.8,57600.0,41.4747,41.4924,41.395,41.4481,57600.0
2011-09-14 14:00:00,46.8,46.81,46.76,46.8,104000.0,41.4481,41.457,41.4127,41.4481,104000.0
2011-09-14 14:05:00,46.8,46.82,46.77,46.78,159800.0,41.4481,41.4659,41.4216,41.4304,159800.0
2011-09-14 14:10:00,46.78,46.81,46.76,46.8,85200.0,41.4304,41.457,41.4127,41.4481,85200.0
2011-09-14 14:15:00,46.8,46.99,46.79,46.96,144300.0,41.4481,41.6164,41.4393,41.5898,144300.0
2011-09-14 14:20:00,46.97,47.05,46.97,47.03,24200.0,41.5987,41.6696,41.5987,41.6518,24200.0
2011-09-14 14:25:00,47.03,47.05,47.01,47.02,77300.0,41.6518,41.6696,41.6341,41.643,77300.0
2011-09-14 14:30:00,47.02,47.03,46.97,47.02,49900.0,41.643,41.6518,41.5987,41.643,49900.0
2011-09-14 14:35:00,47.01,47.04,47.01,47.03,64600.0,41.6341,41.6607,41.6341,41.6518,64600.0
2011-09-14 14:40:00,47.03,47.04,47.0,47.01,75800.0,41.6518,41.6607,41.6253,41.6341,75800.0
2011-09-14 14:45:00,47.01,47.09,47.01,47.09,41500.0,41.6341,41.705,41.6341,41.705,41500.0
2011-09-14 14:50:00,47.09,47.23,47.09,47.23,33900.0,41.705,41.829,41.705,41.829,33900.0
2011-09-14 14:55:00,47.23,47.33,47.22,47.33,32500.0,41.829,41.9175,41.8201,41.9175,32500.0
2011-09-14 15:00:00,47.34,47.48,47.33,47.47,37300.0,41.9264,42.0504,41.9175,42.0415,37300.0
2011-09-14 15:05:00,47.47,47.58,47.47,47.58,51000.0,42.0415,42.1389,42.0415,42.1389,51000.0
2011-09-14 15:10:00,47.58,47.66,47.57,47.61,42000.0,42.1389,42.2098,42.1301,42.1655,42000.0
2011-09-14 15:15:00,47.61,47.75,47.61,47.74,40900.0,42.1655,42.2895,42.1655,42.2806,40900.0
2011-09-14 15:20:00,47.74,47.81,47.7,47.81,85200.0,42.2806,42.3426,42.2452,42.3426,85200.0
2011-09-14 15:25:00,47.81,48.0,47.8,47.91,129400.0,42.3426,42.5109,42.3338,42.4312,129400.0
2011-09-14 15:30:00,47.91,48.0,47.88,47.93,87200.0,42.4312,42.5109,42.4046,42.4489,87200.0
2011-09-14 15:35:00,47.93,47.94,47.84,47.84,72800.0,42.4489,42.4578,42.3692,42.3692,72800.0
2011-09-14 15:40:00,47.84,47.85,47.74,47.75,81000.0,42.3692,42.3781,42.2806,42.2895,81000.0
2011-09-14 15:45:00,47.75,47.81,47.57,47.66,112500.0,42.2895,42.3426,42.1301,42.2098,112500.0
2011-09-14 15:50:00,47.66,47.73,47.6,47.64,153000.0,42.2098,42.2718,42.1567,42.1921,153000.0
2011-09-14 15:55:00,47.63,47.64,47.46,47.48,264400.0,42.1832,42.1921,42.0327,42.0504,264400.0
2011-09-15 09:30:00,48.0,48.04,47.4,47.94,79500.0,42.5109,42.5463,41.9795,42.4578,79500.0
2011-09-15 09:35:00,47.97,48.22,47.87,48.21,98000.0,42.4843,42.7058,42.3958,42.6969,98000.0
2011-09-15 09:40:00,48.2,48.21,47.91,48.1,47500.0,42.688,42.6969,42.4312,42.5995,47500.0
2011-09-15 09:45:00,48.07,48.19,48.02,48.13,60000.0,42.5729,42.6792,42.5286,42.626,60000.0
2011-09-15 09:50:00,48.12,48.25,48.12,48.2,61500.0,42.6172,42.7323,42.6172,42.688,61500.0
2011-09-15 09:55:00,48.2,48.35,48.2,48.26,31800.0,42.688,42.8209,42.688,42.7412,31800.0
2011-09-15 10:00:00,48.28,48.49,48.25,48.49,48400.0,42.7589,42.9449,42.7323,42.9449,48400.0
2011-09-15 10:05:00,48.5,48.54,48.32,48.39,56900.0,42.9537,42.9892,42.7943,42.8563,56900.0
2011-09-15 10:10:00,48.38,48.38,48.27,48.31,39400.0,42.8475,42.8475,42.75,42.7855,39400.0
2011-09-15 10:15:00,48.31,48.32,48.19,48.3,64500.0,42.7855,42.7943,42.6792,42.7766,64500.0
2011-09-15 10:20:00,48.3,48.32,48.11,48.15,44700.0,42.7766,42.7943,42.6083,42.6438,44700.0
2011-09-15 10:25:00,48.14,48.2,48.07,48.16,37100.0,42.6349,42.688,42.5729,42.6526,37100.0
2011-09-15 10:30:00,48.15,48.17,48.0,48.06,49500.0,42.6438,42.6615,42.5109,42.5641,49500.0
2011-09-15 10:35:00,48.05,48.05,47.85,47.88,40100.0,42.5552,42.5552,42.3781,42.4046,40100.0
2011-09-15 10:40:00,47.9,48.06,47.9,48.05,24700.0,42.4224,42.5641,42.4224,42.5552,24700.0
2011-09-15 10:45:00,48.04,48.2,48.02,48.16,31500.0,42.5463,42.688,42.5286,42.6526,31500.0
2011-09-15 10:50:00,48.16,48.16,47.95,48.01,27700.0,42.6526,42.6526,42.4666,42.5198,27700.0
2011-09-15 10:55:00,48.01,48.15,47.9,47.9,36700.0,42.5198,42.6438,42.4224,42.4224,36700.0
2011-09-15 11:00:00,47.89,47.9,47.75,47.84,31000.0,42.4135,42.4224,42.2895,42.3692,31000.0
2011-09-15 11:05:00,47.85,47.98,47.84,47.98,27400.0,42.3781,42.4932,42.3692,42.4932,27400.0
2011-09-15 11:10:00,47.99,48.02,47.89,47.89,17800.0,42.5021,42.5286,42.4135,42.4135,17800.0
2011-09-15 11:15:00,47.89,48.05,47.89,48.04,21900.0,42.4135,42.5552,42.4135,42.5463,21900.0
2011-09-15 11:20:00,48.05,48.13,48.0,48.0,29200.0,42.5552,42.626,42.5109,42.5109,29200.0
2011-09-15 11:25:00,48.0,48.0,47.85,47.94,27200.0,42.5109,42.5109,42.3781,42.4578,27200.0
2011-09-15 11:30:00,47.94,48.01,47.92,47.92,23400.0,42.4578,42.5198,42.4401,42.4401,23400.0
2011-09-15 11:35:00,47.92,48.02,47.89,48.02,22300.0,42.4401,42.5286,42.4135,42.5286,22300.0
2011-09-15 11:40:00,48.02,48.12,48.0,48.11,27800.0,42.5286,42.6172,42.5109,42.6083,27800.0
2011-09-15 11:45:00,48.11,48.15,48.05,48.05,38300.0,42.6083,42.6438,42.5552,42.5552,38300.0
2011-09-15 11:50:00,48.06,48.07,48.0,48.06,24300.0,42.5641,42.5729,42.5109,42.5641,24300.0
2011-09-15 11:55:00,48.06,48.14,48.04,48.1,24400.0,42.5641,42.6349,42.5463,42.5995,24400.0
2011-09-15 12:00:00,48.09,48.1,48.0,48.02,38900.0,42.5906,42.5995,42.5109,42.5286,38900.0
2011-09-15 12:05:00,48.02,48.13,47.95,48.13,35800.0,42.5286,42.626,42.4666,42.626,35800.0
2011-09-15 12:10:00,48.14,48.23,48.08,48.11,44600.0,42.6349,42.7146,42.5818,42.6083,44600.0
2011-09-15 12:15:00,48.11,48.19,48.09,48.16,22000.0,42.6083,42.6792,42.5906,42.6526,22000.0
2011-09-15 12:20:00,48.16,48.16,48.07,48.13,38900.0,42.6526,42.6526,42.5729,42.626,38900.0
2011-09-15 12:25:00,48.13,48.18,48.1,48.14,51600.0,42.626,42.6703,42.5995,42.6349,51600.0
2011-09-15 12:30:00,48.15,48.3,48.15,48.29,25200.0,42.6438,42.7766,42.6438,42.7678,25200.0
2011-09-15 12:35:00,48.29,48.4,48.29,48.38,28200.0,42.7678,42.8652,42.7678,42.8475,28200.0
2011-09-15 12:40:00,48.38,48.42,48.38,48.39,21000.0,42.8475,42.8829,42.8475,42.8563,21000.0
2011-09-15 12:45:00,48.4,48.4,48.27,48.27,24900.0,42.8652,42.8652,42.75,42.75,24900.0
2011-09-15 12:50:00,48.28,48.3,48.17,48.18,13300.0,42.7589,42.7766,42.6615,42.6703,13300.0
2011-09-15 12:55:00,48.17,48.19,48.16,48.17,16300.0,42.6615,42.6792,42.6526,42.6615,16300.0
2011-09-15 13:00:00,48.17,48.29,48.14,48.27,35000.0,42.6615,42.7678,42.6349,42.75,35000.0
2011-09-15 13:05:00,48.28,48.33,48.27,48.32,22900.0,42.7589,42.8032,42.75,42.7943,22900.0
2011-09-15 13:10:00,48.33,48.38,48.33,48.35,12600.0,42.8032,42.8475,42.8032,42.8209,12600.0
2011-09-15 13:15:00,48.36,48.4,48.31,48.31,16800.0,42.8297,42.8652,42.7855,42.7855,16800.0
2011-09-15 13:20:00,48.31,48.32,48.27,48.32,17300.0,42.7855,42.7943,42.75,42.7943,17300.0
2011-09-15 13:25:00,48.32,48.34,48.27,48.27,11400.0,42.7943,42.812,42.75,42.75,11400.0
2011-09-15 13:30:00,48.26,48.29,48.25,48.29,13100.0,42.7412,42.7678,42.7323,42.7678,13100.0
2011-09-15 13:35:00,48.28,48.29,48.2,48.23,19200.0,42.7589,42.7678,42.688,42.7146,19200.0
2011-09-15 13:40:00,48.23,48.3,48.22,48.3,16700.0,42.7146,42.7766,42.7058,42.7766,16700.0
2011-09-15 13:45:00,48.31,48.34,48.24,48.27,33500.0,42.7855,42.812,42.7235,42.75,33500.0
2011-09-15 13:50:00,48.27,48.39,48.21,48.38,19700.0,42.75,42.8563,42.6969,42.8475,19700.0
2011-09-15 13:55:00,48.38,48.38,48.28,48.33,20900.0,42.8475,42.8475,42.7589,42.8032,20900.0
2011-09-15 14:00:00,48.34,48.42,48.34,48.41,24200.0,42.812,42.8829,42.812,42.874,24200.0
2011-09-15 14:05:00,48.42,48.44,48.39,48.42,22700.0,42.8829,42.9006,42.8563,42.8829,22700.0
2011-09-15 14:10:00,48.42,48.54,48.42,48.45,27100.0,42.8829,42.9892,42.8829,42.9095,27100.0
2011-09-15 14:15:00,48.44,48.5,48.43,48.49,25700.0,42.9006,42.9537,42.8917,42.9449,25700.0
2011-09-15 14:20:00,48.49,48.49,48.38,48.39,21300.0,42.9449,42.9449,42.8475,42.8563,21300.0
2011-09-15 14:25:00,48.4,48.43,48.39,48.42,13800.0,42.8652,42.8917,42.8563,42.8829,13800.0
2011-09-15 14:30:00,48.44,48.55,48.44,48.54,21700.0,42.9006,42.998,42.9006,42.9892,21700.0
2011-09-15 14:35:00,48.54,48.55,48.51,48.53,27700.0,42.9892,42.998,42.9626,42.9803,27700.0
2011-09-15 14:40:00,48.52,48.55,48.5,48.52,24100.0,42.9715,42.998,42.9537,42.9715,24100.0
2011-09-15 14:45:00,48.53,48.55,48.43,48.49,66700.0,42.9803,42.998,42.8917,42.9449,66700.0
2011-09-15 14:50:00,48.49,48.52,48.46,48.51,16500.0,42.9449,42.9715,42.9183,42.9626,16500.0
2011-09-15 14:55:00,48.52,48.54,48.5,48.53,23700.0,42.9715,42.9892,42.9537,42.9803,23700.0
2011-09-15 15:00:00,48.54,48.59,48.51,48.55,30700.0,42.9892,43.0334,42.9626,42.998,30700.0
2011-09-15 15:05:00,48.56,48.59,48.54,48.56,21800.0,43.0069,43.0334,42.9892,43.0069,21800.0
2011-09-15 15:10:00,48.56,48.57,48.53,48.56,23400.0,43.0069,43.0157,42.9803,43.0069,23400.0
2011-09-15 15:15:00,48.56,48.57,48.44,48.44,27000.0,43.0069,43.0157,42.9006,42.9006,27000.0
2011-09-15 15:20:00,48.44,48.5,48.43,48.45,33400.0,42.9006,42.9537,42.8917,42.9095,33400.0
2011-09-15 15:25:00,48.45,48.46,48.33,48.37,40400.0,42.9095,42.9183,42.8032,42.8386,40400.0
2011-09-15 15:30:00,48.37,48.43,48.33,48.42,68000.0,42.8386,42.8917,42.8032,42.8829,68000.0
2011-09-15 15:35:00,48.42,48.43,48.36,48.39,59600.0,42.8829,42.8917,42.8297,42.8563,59600.0
2011-09-15 15:40:00,48.39,48.43,48.34,48.42,55900.0,42.8563,42.8917,42.812,42.8829,55900.0
2011-09-15 15:45:00,48.43,48.43,48.32,48.4,71900.0,42.8917,42.8917,42.7943,42.8652,71900.0
2011-09-15 15:50:00,48.4,48.43,48.34,48.36,94000.0,42.8652,42.8917,42.812,42.8297,94000.0
2011-09-15 15:55:00,48.36,48.44,48.35,48.44,130500.0,42.8297,42.9006,42.8209,42.9006,130500.0
2011-09-16 09:30:00,48.58,48.99,48.29,48.95,688700.0,43.0246,43.3877,42.7678,43.3523,688700.0
2011-09-16 09:35:00,48.9,49.16,48.89,49.13,107700.0,43.308,43.5383,43.2991,43.5117,107700.0
2011-09-16 09:40:00,49.13,49.24,49.13,49.22,69400.0,43.5117,43.6091,43.5117,43.5914,69400.0
2011-09-16 09:45:00,49.22,49.25,49.11,49.22,52500.0,43.5914,43.618,43.494,43.5914,52500.0
2011-09-16 09:50:00,49.22,49.24,49.03,49.18,63000.0,43.5914,43.6091,43.4231,43.556,63000.0
2011-09-16 09:55:00,49.16,49.16,48.93,48.93,47000.0,43.5383,43.5383,43.3346,43.3346,47000.0
2011-09-16 10:00:00,48.92,48.97,48.85,48.92,48200.0,43.3257,43.37,43.2637,43.3257,48200.0
2011-09-16 10:05:00,48.92,49.0,48.86,49.0,46600.0,43.3257,43.3966,43.2726,43.3966,46600.0
2011-09-16 10:10:00,49.0,49.16,48.99,49.13,57600.0,43.3966,43.5383,43.3877,43.5117,57600.0
2011-09-16 10:15:00,49.12,49.13,49.03,49.04,25400.0,43.5028,43.5117,43.4231,43.432,25400.0
2011-09-16 10:20:00,49.04,49.05,48.9,48.9,35300.0,43.432,43.4408,43.308,43.308,35300.0
2011-09-16 10:25:00,48.89,48.96,48.84,48.85,25100.0,43.2991,43.3611,43.2549,43.2637,25100.0
2011-09-16 10:30:00,48.85,48.93,48.75,48.82,46300.0,43.2637,43.3346,43.1751,43.2371,46300.0
2011-09-16 10:35:00,48.84,48.86,48.76,48.76,31000.0,43.2549,43.2726,43.184,43.184,31000.0
2011-09-16 10:40:00,48.75,48.88,48.72,48.73,36500.0,43.1751,43.2903,43.1486,43.1574,36500.0
2011-09-16 10:45:00,48.72,48.79,48.65,48.68,46300.0,43.1486,43.2106,43.0866,43.1132,46300.0
2011-09-16 10:50:00,48.68,48.76,48.65,48.69,25700.0,43.1132,43.184,43.0866,43.122,25700.0
2011-09-16 10:55:00,48.7,48.77,48.64,48.76,38200.0,43.1309,43.1929,43.0777,43.184,38200.0
2011-09-16 11:00:00,48.77,48.89,48.77,48.85,38400.0,43.1929,43.2991,43.1929,43.2637,38400.0
2011-09-16 11:05:00,48.86,48.88,48.84,48.86,19100.0,43.2726,43.2903,43.2549,43.2726,19100.0
2011-09-16 11:10:00,48.87,48.93,48.86,48.92,38800.0,43.2814,43.3346,43.2726,43.3257,38800.0
2011-09-16 11:15:00,48.93,48.96,48.78,48.81,29500.0,43.3346,43.3611,43.2017,43.2283,29500.0
2011-09-16 11:20:00,48.81,48.81,48.74,48.76,25700.0,43.2283,43.2283,43.1663,43.184,25700.0
2011-09-16 11:25:00,48.76,48.85,48.71,48.82,25800.0,43.184,43.2637,43.1397,43.2371,25800.0
2011-09-16 11:30:00,48.83,48.89,48.73,48.86,48900.0,43.246,43.2991,43.1574,43.2726,48900.0
2011-09-16 11:35:00,48.86,48.94,48.82,48.92,31400.0,43.2726,43.3434,43.2371,43.3257,31400.0
2011-09-16 11:40:00,48.93,49.04,48.91,49.04,39800.0,43.3346,43.432,43.3169,43.432,39800.0
2011-09-16 11:45:00,49.04,49.09,49.03,49.03,27900.0,43.432,43.4763,43.4231,43.4231,27900.0
2011-09-16 11:50:00,49.04,49.12,49.04,49.1,30300.0,43.432,43.5028,43.432,43.4851,30300.0
2011-09-16 11:55:00,49.1,49.2,49.1,49.15,47000.0,43.4851,43.5737,43.4851,43.5294,47000.0
2011-09-16 12:00:00,49.15,49.15,49.08,49.1,32400.0,43.5294,43.5294,43.4674,43.4851,32400.0
2011-09-16 12:05:00,49.1,49.15,49.1,49.12,26400.0,43.4851,43.5294,43.4851,43.5028,26400.0
2011-09-16 12:10:00,49.13,49.13,49.02,49.03,33600.0,43.5117,43.5117,43.4143,43.4231,33600.0
2011-09-16 12:15:00,49.03,49.06,49.02,49.02,41600.0,43.4231,43.4497,43.4143,43.4143,41600.0
2011-09-16 12:20:00,49.02,49.03,49.0,49.01,40000.0,43.4143,43.4231,43.3966,43.4054,40000.0
2011-09-16 12:25:00,49.01,49.07,49.0,49.05,58400.0,43.4054,43.4586,43.3966,43.4408,58400.0
2011-09-16 12:30:00,49.05,49.09,49.04,49.07,14000.0,43.4408,43.4763,43.432,43.4586,14000.0
2011-09-16 12:35:00,49.07,49.2,49.06,49.2,66000.0,43.4586,43.5737,43.4497,43.5737,66000.0
2011-09-16 12:40:00,49.2,49.25,49.2,49.25,24200.0,43.5737,43.618,43.5737,43.618,24200.0
2011-09-16 12:45:00,49.25,49.32,49.24,49.29,20800.0,43.618,43.68,43.6091,43.6534,20800.0
2011-09-16 12:50:00,49.29,49.32,49.29,49.32,16700.0,43.6534,43.68,43.6534,43.68,16700.0
2011-09-16 12:55:00,49.32,49.36,49.32,49.34,35200.0,43.68,43.7154,43.68,43.6977,35200.0
2011-09-16 13:00:00,49.33,49.33,49.23,49.23,33200.0,43.6888,43.6888,43.6003,43.6003,33200.0
2011-09-16 13:05:00,49.24,49.24,49.02,49.03,84600.0,43.6091,43.6091,43.4143,43.4231,84600.0
2011-09-16 13:10:00,49.03,49.04,49.0,49.01,33900.0,43.4231,43.432,43.3966,43.4054,33900.0
2011-09-16 13:15:00,49.01,49.08,49.0,49.05,25300.0,43.4054,43.4674,43.3966,43.4408,25300.0
2011-09-16 13:20:00,49.05,49.14,49.04,49.13,26000.0,43.4408,43.5206,43.432,43.5117,26000.0
2011-09-16 13:25:00,49.13,49.16,49.12,49.14,27600.0,43.5117,43.5383,43.5028,43.5206,27600.0
2011-09-16 13:30:00,49.15,49.2,49.14,49.14,42500.0,43.5294,43.5737,43.5206,43.5206,42500.0
2011-09-16 13:35:00,49.15,49.15,49.01,49.09,39300.0,43.5294,43.5294,43.4054,43.4763,39300.0
2011-09-16 13:40:00,49.09,49.14,49.08,49.13,22700.0,43.4763,43.5206,43.4674,43.5117,22700.0
2011-09-16 13:45:00,49.14,49.14,49.02,49.03,33900.0,43.5206,43.5206,43.4143,43.4231,33900.0
2011-09-16 13:50:00,49.03,49.07,49.02,49.06,24000.0,43.4231,43.4586,43.4143,43.4497,24000.0
2011-09-16 13:55:00,49.07,49.12,49.06,49.09,32200.0,43.4586,43.5028,43.4497,43.4763,32200.0
2011-09-16 14:00:00,49.09,49.14,49.09,49.14,31200.0,43.4763,43.5206,43.4763,43.5206,31200.0
2011-09-16 14:05:00,49.15,49.21,49.15,49.21,21400.0,43.5294,43.5825,43.5294,43.5825,21400.0
2011-09-16 14:10:00,49.19,49.23,49.19,49.22,46100.0,43.5648,43.6003,43.5648,43.5914,46100.0
2011-09-16 14:15:00,49.22,49.27,49.22,49.26,48200.0,43.5914,43.6357,43.5914,43.6268,48200.0
2011-09-16 14:20:00,49.26,49.27,49.22,49.25,65100.0,43.6268,43.6357,43.5914,43.618,65100.0
2011-09-16 14:25:00,49.26,49.26,49.21,49.22,18000.0,43.6268,43.6268,43.5825,43.5914,18000.0
2011-09-16 14:30:00,49.22,49.32,49.21,49.32,35700.0,43.5914,43.68,43.5825,43.68,35700.0
2011-09-16 14:35:00,49.32,49.39,49.31,49.39,34700.0,43.68,43.742,43.6711,43.742,34700.0
2011-09-16 14:40:00,49.39,49.42,49.37,49.39,47700.0,43.742,43.7685,43.7242,43.742,47700.0
2011-09-16 14:45:00,49.39,49.4,49.37,49.38,52600.0,43.742,43.7508,43.7242,43.7331,52600.0
2011-09-16 14:50:00,49.38,49.43,49.38,49.41,51300.0,43.7331,43.7774,43.7331,43.7597,51300.0
2011-09-16 14:55:00,49.41,49.42,49.38,49.4,42400.0,43.7597,43.7685,43.7331,43.7508,42400.0
2011-09-16 15:00:00,49.41,49.41,49.3,49.33,53100.0,43.7597,43.7597,43.6623,43.6888,53100.0
2011-09-16 15:05:00,49.33,49.34,49.28,49.28,46400.0,43.6888,43.6977,43.6445,43.6445,46400.0
2011-09-16 15:10:00,49.28,49.33,49.27,49.29,44100.0,43.6445,43.6888,43.6357,43.6534,44100.0
2011-09-16 15:15:00,49.29,49.33,49.29,49.33,54300.0,43.6534,43.6888,43.6534,43.6888,54300.0
2011-09-16 15:20:00,49.33,49.4,49.33,49.39,110400.0,43.6888,43.7508,43.6888,43.742,110400.0
2011-09-16 15:25:00,49.4,49.4,49.32,49.34,74900.0,43.7508,43.7508,43.68,43.6977,74900.0
2011-09-16 15:30:00,49.33,49.38,49.31,49.37,108000.0,43.6888,43.7331,43.6711,43.7242,108000.0
2011-09-16 15:35:00,49.38,49.49,49.37,49.47,109900.0,43.7331,43.8305,43.7242,43.8128,109900.0
2011-09-16 15:40:00,49.48,49.51,49.46,49.49,92800.0,43.8217,43.8482,43.804,43.8305,92800.0
2011-09-16 15:45:00,49.49,49.56,49.48,49.5,126700.0,43.8305,43.8925,43.8217,43.8394,126700.0
2011-09-16 15:50:00,49.49,49.5,49.16,49.2,351600.0,43.8305,43.8394,43.5383,43.5737,351600.0
2011-09-16 15:55:00,49.2,49.34,49.19,49.32,359600.0,43.5737,43.6977,43.5648,43.68,359600.0
2011-09-19 09:30:00,48.96,49.32,48.7,48.85,90100.0,43.3611,43.68,43.1309,43.2637,90100.0
2011-09-19 09:35:00,48.84,49.0,48.66,48.74,72000.0,43.2549,43.3966,43.0954,43.1663,72000.0
2011-09-19 09:40:00,48.73,48.74,48.51,48.54,61200.0,43.1574,43.1663,42.9626,42.9892,61200.0
2011-09-19 09:45:00,48.54,48.75,48.51,48.61,52400.0,42.9892,43.1751,42.9626,43.0512,52400.0
2011-09-19 09:50:00,48.6,48.6,48.48,48.58,37800.0,43.0423,43.0423,42.936,43.0246,37800.0
2011-09-19 09:55:00,48.56,48.57,48.41,48.41,41400.0,43.0069,43.0157,42.874,42.874,41400.0
2011-09-19 10:00:00,48.41,48.53,48.4,48.49,34500.0,42.874,42.9803,42.8652,42.9449,34500.0
2011-09-19 10:05:00,48.5,48.69,48.49,48.65,44800.0,42.9537,43.122,42.9449,43.0866,44800.0
2011-09-19 10:10:00,48.64,48.65,48.5,48.52,40400.0,43.0777,43.0866,42.9537,42.9715,40400.0
2011-09-19 10:15:00,48.52,48.53,48.45,48.51,43800.0,42.9715,42.9803,42.9095,42.9626,43800.0
2011-09-19 10:20:00,48.51,48.51,48.39,48.43,36800.0,42.9626,42.9626,42.8563,42.8917,36800.0
2011-09-19 10:25:00,48.43,48.54,48.37,48.54,46000.0,42.8917,42.9892,42.8386,42.9892,46000.0
2011-09-19 10:30:00,48.54,48.65,48.54,48.65,50000.0,42.9892,43.0866,42.9892,43.0866,50000.0
2011-09-19 10:35:00,48.64,48.71,48.63,48.67,37000.0,43.0777,43.1397,43.0689,43.1043,37000.0
2011-09-19 10:40:00,48.66,48.71,48.62,48.71,29800.0,43.0954,43.1397,43.06,43.1397,29800.0
2011-09-19 10:45:00,48.7,48.8,48.67,48.79,32900.0,43.1309,43.2194,43.1043,43.2106,32900.0
2011-09-19 10:50:00,48.79,48.87,48.77,48.84,43000.0,43.2106,43.2814,43.1929,43.2549,43000.0
2011-09-19 10:55:00,48.84,48.86,48.7,48.7,34400.0,43.2549,43.2726,43.1309,43.1309,34400.0
2011-09-19 11:00:00,48.7,48.92,48.7,48.89,36500.0,43.1309,43.3257,43.1309,43.2991,36500.0
2011-09-19 11:05:00,48.9,48.96,48.85,48.88,26700.0,43.308,43.3611,43.2637,43.2903,26700.0
2011-09-19 11:10:00,48.89,48.91,48.79,48.9,40900.0,43.2991,43.3169,43.2106,43.308,40900.0
2011-09-19 11:15:00,48.89,48.91,48.81,48.83,30400.0,43.2991,43.3169,43.2283,43.246,30400.0
2011-09-19 11:20:00,48.82,48.96,48.82,48.96,39300.0,43.2371,43.3611,43.2371,43.3611,39300.0
2011-09-19 11:25:00,48.96,48.98,48.92,48.92,31800.0,43.3611,43.3788,43.3257,43.3257,31800.0
2011-09-19 11:30:00,48.92,48.92,48.84,48.85,34400.0,43.3257,43.3257,43.2549,43.2637,34400.0
2011-09-19 11:35:00,48.85,48.99,48.84,48.98,24100.0,43.2637,43.3877,43.2549,43.3788,24100.0
2011-09-19 11:40:00,48.98,49.09,48.98,49.03,27300.0,43.3788,43.4763,43.3788,43.4231,27300.0
2011-09-19 11:45:00,49.03,49.21,49.03,49.14,33500.0,43.4231,43.5825,43.4231,43.5206,33500.0
2011-09-19 11:50:00,49.15,49.16,49.02,49.02,21700.0,43.5294,43.5383,43.4143,43.4143,21700.0
2011-09-19 11:55:00,49.02,49.05,49.0,49.01,17700.0,43.4143,43.4408,43.3966,43.4054,17700.0
2011-09-19 12:00:00,49.02,49.06,49.0,49.04,10700.0,43.4143,43.4497,43.3966,43.432,10700.0
2011-09-19 12:05:00,49.04,49.07,48.86,48.89,27400.0,43.432,43.4586,43.2726,43.2991,27400.0
2011-09-19 12:10:00,48.89,48.89,48.77,48.78,25200.0,43.2991,43.2991,43.1929,43.2017,25200.0
2011-09-19 12:15:00,48.79,48.85,48.79,48.85,35400.0,43.2106,43.2637,43.2106,43.2637,35400.0
2011-09-19 12:20:00,48.85,48.86,48.79,48.85,43400.0,43.2637,43.2726,43.2106,43.2637,43400.0
2011-09-19 12:25:00,48.85,48.92,48.85,48.9,19900.0,43.2637,43.3257,43.2637,43.308,19900.0
2011-09-19 12:30:00,48.9,48.9,48.85,48.86,12300.0,43.308,43.308,43.2637,43.2726,12300.0
2011-09-19 12:35:00,48.84,48.85,48.76,48.77,16600.0,43.2549,43.2637,43.184,43.1929,16600.0
2011-09-19 12:40:00,48.78,48.86,48.78,48.82,15100.0,43.2017,43.2726,43.2017,43.2371,15100.0
2011-09-19 12:45:00,48.83,48.84,48.67,48.69,26000.0,43.246,43.2549,43.1043,43.122,26000.0
2011-09-19 12:50:00,48.69,48.73,48.64,48.69,22300.0,43.122,43.1574,43.0777,43.122,22300.0
2011-09-19 12:55:00,48.68,48.71,48.64,48.71,18800.0,43.1132,43.1397,43.0777,43.1397,18800.0
2011-09-19 13:00:00,48.7,48.71,48.66,48.7,54100.0,43.1309,43.1397,43.0954,43.1309,54100.0
2011-09-19 13:05:00,48.7,48.78,48.68,48.77,17300.0,43.1309,43.2017,43.1132,43.1929,17300.0
2011-09-19 13:10:00,48.78,48.78,48.69,48.71,20400.0,43.2017,43.2017,43.122,43.1397,20400.0
2011-09-19 13:15:00,48.69,48.7,48.62,48.69,15200.0,43.122,43.1309,43.06,43.122,15200.0
2011-09-19 13:20:00,48.69,48.79,48.67,48.79,17100.0,43.122,43.2106,43.1043,43.2106,17100.0
2011-09-19 13:25:00,48.79,48.82,48.71,48.82,30800.0,43.2106,43.2371,43.1397,43.2371,30800.0
2011-09-19 13:30:00,48.81,48.84,48.77,48.78,15600.0,43.2283,43.2549,43.1929,43.2017,15600.0
2011-09-19 13:35:00,48.78,48.83,48.77,48.8,24400.0,43.2017,43.246,43.1929,43.2194,24400.0
2011-09-19 13:40:00,48.8,48.88,48.8,48.86,20000.0,43.2194,43.2903,43.2194,43.2726,20000.0
2011-09-19 13:45:00,48.86,48.89,48.84,48.85,21000.0,43.2726,43.2991,43.2549,43.2637,21000.0
2011-09-19 13:50:00,48.85,48.85,48.81,48.84,25900.0,43.2637,43.2637,43.2283,43.2549,25900.0
2011-09-19 13:55:00,48.83,48.94,48.83,48.9,24100.0,43.246,43.3434,43.246,43.308,24100.0
2011-09-19 14:00:00,48.9,48.91,48.76,48.76,19700.0,43.308,43.3169,43.184,43.184,19700.0
2011-09-19 14:05:00,48.76,48.91,48.75,48.86,31400.0,43.184,43.3169,43.1751,43.2726,31400.0
2011-09-19 14:10:00,48.86,48.94,48.85,48.89,33600.0,43.2726,43.3434,43.2637,43.2991,33600.0
2011-09-19 14:15:00,48.88,48.96,48.87,48.94,25000.0,43.2903,43.3611,43.2814,43.3434,25000.0
2011-09-19 14:20:00,48.93,48.97,48.91,48.91,25300.0,43.3346,43.37,43.3169,43.3169,25300.0
2011-09-19 14:25:00,48.91,48.96,48.85,48.86,24700.0,43.3169,43.3611,43.2637,43.2726,24700.0
2011-09-19 14:30:00,48.86,48.91,48.85,48.87,20200.0,43.2726,43.3169,43.2637,43.2814,20200.0
2011-09-19 14:35:00,48.86,48.91,48.82,48.91,29500.0,43.2726,43.3169,43.2371,43.3169,29500.0
2011-09-19 14:40:00,48.92,48.97,48.89,48.9,33400.0,43.3257,43.37,43.2991,43.308,33400.0
2011-09-19 14:45:00,48.89,48.9,48.81,48.89,19500.0,43.2991,43.308,43.2283,43.2991,19500.0
2011-09-19 14:50:00,48.91,49.01,48.91,48.93,111700.0,43.3169,43.4054,43.3169,43.3346,111700.0
2011-09-19 14:55:00,48.91,48.92,48.78,48.79,26600.0,43.3169,43.3257,43.2017,43.2106,26600.0
2011-09-19 15:00:00,48.8,48.85,48.78,48.82,32900.0,43.2194,43.2637,43.2017,43.2371,32900.0
2011-09-19 15:05:00,48.8,48.8,48.74,48.76,30600.0,43.2194,43.2194,43.1663,43.184,30600.0
2011-09-19 15:10:00,48.76,49.1,48.76,49.07,110000.0,43.184,43.4851,43.184,43.4586,110000.0
2011-09-19 15:15:00,49.07,49.23,49.01,49.14,100600.0,43.4586,43.6003,43.4054,43.5206,100600.0
2011-09-19 15:20:00,49.13,49.41,49.13,49.37,100200.0,43.5117,43.7597,43.5117,43.7242,100200.0
2011-09-19 15:25:00,49.36,49.41,49.26,49.4,88500.0,43.7154,43.7597,43.6268,43.7508,88500.0
2011-09-19 15:30:00,49.41,49.52,49.4,49.45,130600.0,43.7597,43.8571,43.7508,43.7951,130600.0
2011-09-19 15:35:00,49.46,49.5,49.4,49.45,79000.0,43.804,43.8394,43.7508,43.7951,79000.0
2011-09-19 15:40:00,49.45,49.45,49.33,49.39,61600.0,43.7951,43.7951,43.6888,43.742,61600.0
2011-09-19 15:45:00,49.39,49.42,49.36,49.42,119300.0,43.742,43.7685,43.7154,43.7685,119300.0
2011-09-19 15:50:00,49.43,49.5,49.43,49.46,161700.0,43.7774,43.8394,43.7774,43.804,161700.0
2011-09-19 15:55:00,49.46,49.5,49.34,49.35,243300.0,43.804,43.8394,43.6977,43.7065,243300.0
2011-09-20 09:30:00,49.39,49.9,49.38,49.69,83100.0,43.742,44.1936,43.7331,44.0077,83100.0
2011-09-20 09:35:00,49.62,49.63,49.2,49.22,75500.0,43.9457,43.9545,43.5737,43.5914,75500.0
2011-09-20 09:40:00,49.23,49.23,49.1,49.17,35800.0,43.6003,43.6003,43.4851,43.5471,35800.0
2011-09-20 09:45:00,49.16,49.26,49.04,49.24,30400.0,43.5383,43.6268,43.432,43.6091,30400.0
2011-09-20 09:50:00,49.24,49.24,48.97,49.02,30100.0,43.6091,43.6091,43.37,43.4143,30100.0
2011-09-20 09:55:00,49.01,49.28,49.0,49.27,20200.0,43.4054,43.6445,43.3966,43.6357,20200.0
2011-09-20 10:00:00,49.27,49.36,49.22,49.3,41300.0,43.6357,43.7154,43.5914,43.6623,41300.0
2011-09-20 10:05:00,49.32,49.34,49.21,49.23,21500.0,43.68,43.6977,43.5825,43.6003,21500.0
2011-09-20 10:10:00,49.24,49.37,49.15,49.37,31000.0,43.6091,43.7242,43.5294,43.7242,31000.0
2011-09-20 10:15:00,49.39,49.46,49.33,49.43,30300.0,43.742,43.804,43.6888,43.7774,30300.0
2011-09-20 10:20:00,49.44,49.45,49.24,49.34,27500.0,43.7862,43.7951,43.6091,43.6977,27500.0
2011-09-20 10:25:00,49.35,49.4,49.31,49.38,30100.0,43.7065,43.7508,43.6711,43.7331,30100.0
2011-09-20 10:30:00,49.39,49.5,49.38,49.44,23500.0,43.742,43.8394,43.7331,43.7862,23500.0
2011-09-20 10:35:00,49.44,49.58,49.44,49.54,28100.0,43.7862,43.9102,43.7862,43.8748,28100.0
2011-09-20 10:40:00,49.54,49.63,49.54,49.59,19000.0,43.8748,43.9545,43.8748,43.9191,19000.0
2011-09-20 10:45:00,49.6,49.64,49.55,49.62,18900.0,43.9279,43.9634,43.8837,43.9457,18900.0
2011-09-20 10:50:00,49.62,49.64,49.51,49.56,23500.0,43.9457,43.9634,43.8482,43.8925,23500.0
2011-09-20 10:55:00,49.55,49.58,49.49,49.58,18500.0,43.8837,43.9102,43.8305,43.9102,18500.0
2011-09-20 11:00:00,49.57,49.67,49.55,49.62,33600.0,43.9014,43.9899,43.8837,43.9457,33600.0
2011-09-20 11:05:00,49.61,49.67,49.57,49.62,32700.0,43.9368,43.9899,43.9014,43.9457,32700.0
2011-09-20 11:10:00,49.62,49.66,49.57,49.65,19900.0,43.9457,43.9811,43.9014,43.9722,19900.0
2011-09-20 11:15:00,49.66,49.69,49.61,49.64,15400.0,43.9811,44.0077,43.9368,43.9634,15400.0
2011-09-20 11:20:00,49.63,49.63,49.53,49.61,18300.0,43.9545,43.9545,43.866,43.9368,18300.0
2011-09-20 11:25:00,49.59,49.59,49.5,49.56,17800.0,43.9191,43.9191,43.8394,43.8925,17800.0
2011-09-20 11:30:00,49.55,49.57,49.45,49.54,25100.0,43.8837,43.9014,43.7951,43.8748,25100.0
2011-09-20 11:35:00,49.54,49.56,49.49,49.49,16100.0,43.8748,43.8925,43.8305,43.8305,16100.0
2011-09-20 11:40:00,49.49,49.51,49.47,49.51,21600.0,43.8305,43.8482,43.8128,43.8482,21600.0
2011-09-20 11:45:00,49.5,49.54,49.48,49.53,16500.0,43.8394,43.8748,43.8217,43.866,16500.0
2011-09-20 11:50:00,49.52,49.6,49.52,49.6,18900.0,43.8571,43.9279,43.8571,43.9279,18900.0
2011-09-20 11:55:00,49.59,49.67,49.59,49.62,28100.0,43.9191,43.9899,43.9191,43.9457,28100.0
2011-09-20 12:00:00,49.61,49.61,49.52,49.54,18100.0,43.9368,43.9368,43.8571,43.8748,18100.0
2011-09-20 12:05:00,49.53,49.53,49.45,49.48,14800.0,43.866,43.866,43.7951,43.8217,14800.0
2011-09-20 12:10:00,49.47,49.48,49.42,49.48,16200.0,43.8128,43.8217,43.7685,43.8217,16200.0
2011-09-20 12:15:00,49.48,49.58,49.47,49.55,17900.0,43.8217,43.9102,43.8128,43.8837,17900.0
2011-09-20 12:20:00,49.55,49.63,49.54,49.6,12500.0,43.8837,43.9545,43.8748,43.9279,12500.0
2011-09-20 12:25:00,49.59,49.65,49.59,49.62,11400.0,43.9191,43.9722,43.9191,43.9457,11400.0
2011-09-20 12:30:00,49.62,49.66,49.58,49.64,15000.0,43.9457,43.9811,43.9102,43.9634,15000.0
2011-09-20 12:35:00,49.64,49.65,49.54,49.55,15800.0,43.9634,43.9722,43.8748,43.8837,15800.0
2011-09-20 12:40:00,49.55,49.56,49.48,49.49,19600.0,43.8837,43.8925,43.8217,43.8305,19600.0
2011-09-20 12:45:00,49.49,49.56,49.47,49.56,16400.0,43.8305,43.8925,43.8128,43.8925,16400.0
2011-09-20 12:50:00,49.56,49.66,49.55,49.66,19800.0,43.8925,43.9811,43.8837,43.9811,19800.0
2011-09-20 12:55:00,49.66,49.7,49.66,49.67,22600.0,43.9811,44.0165,43.9811,43.9899,22600.0
2011-09-20 13:00:00,49.66,49.7,49.64,49.69,23100.0,43.9811,44.0165,43.9634,44.0077,23100.0
2011-09-20 13:05:00,49.69,49.69,49.61,49.62,16800.0,44.0077,44.0077,43.9368,43.9457,16800.0
2011-09-20 13:10:00,49.63,49.67,49.61,49.66,16500.0,43.9545,43.9899,43.9368,43.9811,16500.0
2011-09-20 13:15:00,49.67,49.73,49.67,49.72,38400.0,43.9899,44.0431,43.9899,44.0342,38400.0
2011-09-20 13:20:00,49.72,49.73,49.65,49.72,28700.0,44.0342,44.0431,43.9722,44.0342,28700.0
2011-09-20 13:25:00,49.72,49.75,49.67,49.74,22600.0,44.0342,44.0608,43.9899,44.0519,22600.0
2011-09-20 13:30:00,49.73,49.74,49.68,49.69,24700.0,44.0431,44.0519,43.9988,44.0077,24700.0
2011-09-20 13:35:00,49.68,49.7,49.63,49.64,22100.0,43.9988,44.0165,43.9545,43.9634,22100.0
2011-09-20 13:40:00,49.63,49.64,49.58,49.59,21700.0,43.9545,43.9634,43.9102,43.9191,21700.0
2011-09-20 13:45:00,49.58,49.64,49.56,49.64,16900.0,43.9102,43.9634,43.8925,43.9634,16900.0
2011-09-20 13:50:00,49.64,49.66,49.6,49.6,23000.0,43.9634,43.9811,43.9279,43.9279,23000.0
2011-09-20 13:55:00,49.6,49.64,49.58,49.59,16900.0,43.9279,43.9634,43.9102,43.9191,16900.0
2011-09-20 14:00:00,49.59,49.6,49.53,49.54,26900.0,43.9191,43.9279,43.866,43.8748,26900.0
2011-09-20 14:05:00,49.53,49.66,49.52,49.66,28300.0,43.866,43.9811,43.8571,43.9811,28300.0
2011-09-20 14:10:00,49.66,49.71,49.66,49.7,19800.0,43.9811,44.0254,43.9811,44.0165,19800.0
2011-09-20 14:15:00,49.71,49.73,49.68,49.68,21200.0,44.0254,44.0431,43.9988,43.9988,21200.0
2011-09-20 14:20:00,49.68,49.68,49.59,49.62,17700.0,43.9988,43.9988,43.9191,43.9457,17700.0
2011-09-20 14:25:00,49.61,49.63,49.57,49.62,23200.0,43.9368,43.9545,43.9014,43.9457,23200.0
2011-09-20 14:30:00,49.62,49.64,49.5,49.51,28000.0,43.9457,43.9634,43.8394,43.8482,28000.0
2011-09-20 14:35:00,49.5,49.5,49.43,49.47,20600.0,43.8394,43.8394,43.7774,43.8128,20600.0
2011-09-20 14:40:00,49.46,49.46,49.35,49.38,31600.0,43.804,43.804,43.7065,43.7331,31600.0
2011-09-20 14:45:00,49.36,49.38,49.29,49.31,33400.0,43.7154,43.7331,43.6534,43.6711,33400.0
2011-09-20 14:50:00,49.31,49.34,49.26,49.34,21800.0,43.6711,43.6977,43.6268,43.6977,21800.0
2011-09-20 14:55:00,49.34,49.37,49.31,49.31,17500.0,43.6977,43.7242,43.6711,43.6711,17500.0
2011-09-20 15:00:00,49.31,49.36,49.15,49.16,42800.0,43.6711,43.7154,43.5294,43.5383,42800.0
2011-09-20 15:05:00,49.14,49.14,49.06,49.08,37000.0,43.5206,43.5206,43.4497,43.4674,37000.0
2011-09-20 15:10:00,49.08,49.24,49.08,49.19,36000.0,43.4674,43.6091,43.4674,43.5648,36000.0
2011-09-20 15:15:00,49.18,49.23,49.06,49.08,32000.0,43.556,43.6003,43.4497,43.4674,32000.0
2011-09-20 15:20:00,49.08,49.1,48.98,48.99,32700.0,43.4674,43.4851,43.3788,43.3877,32700.0
2011-09-20 15:25:00,48.99,49.03,48.91,48.95,45500.0,43.3877,43.4231,43.3169,43.3523,45500.0
2011-09-20 15:30:00,48.95,49.1,48.91,49.1,40700.0,43.3523,43.4851,43.3169,43.4851,40700.0
2011-09-20 15:35:00,49.09,49.15,49.05,49.15,49700.0,43.4763,43.5294,43.4408,43.5294,49700.0
2011-09-20 15:40:00,49.14,49.15,49.01,49.03,44200.0,43.5206,43.5294,43.4054,43.4231,44200.0
2011-09-20 15:45:00,49.02,49.02,48.91,48.98,83000.0,43.4143,43.4143,43.3169,43.3788,83000.0
2011-09-20 15:50:00,48.98,49.02,48.9,49.0,74600.0,43.3788,43.4143,43.308,43.3966,74600.0
2011-09-20 15:55:00,49.0,49.02,48.9,48.94,132100.0,43.3966,43.4143,43.308,43.3434,132100.0
2011-09-21 09:30:00,49.23,49.49,48.83,49.49,136900.0,43.6003,43.8305,43.246,43.8305,136900.0
2011-09-21 09:35:00,49.48,49.48,49.26,49.36,36400.0,43.8217,43.8217,43.6268,43.7154,36400.0
2011-09-21 09:40:00,49.33,49.33,49.1,49.16,15500.0,43.6888,43.6888,43.4851,43.5383,15500.0
2011-09-21 09:45:00,49.18,49.37,49.15,49.23,39000.0,43.556,43.7242,43.5294,43.6003,39000.0
2011-09-21 09:50:00,49.21,49.23,49.0,49.18,40800.0,43.5825,43.6003,43.3966,43.556,40800.0
2011-09-21 09:55:00,49.21,49.21,49.04,49.09,36100.0,43.5825,43.5825,43.432,43.4763,36100.0
2011-09-21 10:00:00,49.13,49.22,49.07,49.12,38800.0,43.5117,43.5914,43.4586,43.5028,38800.0
2011-09-21 10:05:00,49.12,49.15,49.01,49.01,35600.0,43.5028,43.5294,43.4054,43.4054,35600.0
2011-09-21 10:10:00,49.03,49.05,48.88,48.91,31500.0,43.4231,43.4408,43.2903,43.3169,31500.0
2011-09-21 10:15:00,48.9,48.93,48.84,48.87,42600.0,43.308,43.3346,43.2549,43.2814,42600.0
2011-09-21 10:20:00,48.87,48.93,48.81,48.93,33800.0,43.2814,43.3346,43.2283,43.3346,33800.0
2011-09-21 10:25:00,48.92,48.93,48.78,48.79,17900.0,43.3257,43.3346,43.2017,43.2106,17900.0
2011-09-21 10:30:00,48.79,48.83,48.58,48.7,49700.0,43.2106,43.246,43.0246,43.1309,49700.0
2011-09-21 10:35:00,48.69,48.72,48.62,48.67,13700.0,43.122,43.1486,43.06,43.1043,13700.0
2011-09-21 10:40:00,48.68,48.83,48.67,48.82,21000.0,43.1132,43.246,43.1043,43.2371,21000.0
2011-09-21 10:45:00,48.82,48.87,48.7,48.71,21600.0,43.2371,43.2814,43.1309,43.1397,21600.0
2011-09-21 10:50:00,48.7,48.7,48.51,48.51,29100.0,43.1309,43.1309,42.9626,42.9626,29100.0
2011-09-21 10:55:00,48.5,48.6,48.46,48.6,26500.0,42.9537,43.0423,42.9183,43.0423,26500.0
2011-09-21 11:00:00,48.6,48.77,48.58,48.73,26400.0,43.0423,43.1929,43.0246,43.1574,26400.0
2011-09-21 11:05:00,48.72,48.75,48.57,48.58,28300.0,43.1486,43.1751,43.0157,43.0246,28300.0
2011-09-21 11:10:00,48.57,48.72,48.55,48.66,42100.0,43.0157,43.1486,42.998,43.0954,42100.0
2011-09-21 11:15:00,48.68,48.68,48.57,48.63,27000.0,43.1132,43.1132,43.0157,43.0689,27000.0
2011-09-21 11:20:00,48.63,48.67,48.49,48.57,29700.0,43.0689,43.1043,42.9449,43.0157,29700.0
2011-09-21 11:25:00,48.56,48.72,48.54,48.68,17700.0,43.0069,43.1486,42.9892,43.1132,17700.0
2011-09-21 11:30:00,48.68,48.75,48.66,48.74,20300.0,43.1132,43.1751,43.0954,43.1663,20300.0
2011-09-21 11:35:00,48.74,48.91,48.73,48.87,23200.0,43.1663,43.3169,43.1574,43.2814,23200.0
2011-09-21 11:40:00,48.88,48.91,48.83,48.85,26100.0,43.2903,43.3169,43.246,43.2637,26100.0
2011-09-21 11:45:00,48.81,48.92,48.81,48.86,15400.0,43.2283,43.3257,43.2283,43.2726,15400.0
2011-09-21 11:50:00,48.86,48.87,48.77,48.85,10900.0,43.2726,43.2814,43.1929,43.2637,10900.0
2011-09-21 11:55:00,48.84,48.88,48.77,48.79,37500.0,43.2549,43.2903,43.1929,43.2106,37500.0
2011-09-21 12:00:00,48.79,48.89,48.78,48.86,15300.0,43.2106,43.2991,43.2017,43.2726,15300.0
2011-09-21 12:05:00,48.87,48.88,48.69,48.71,25900.0,43.2814,43.2903,43.122,43.1397,25900.0
2011-09-21 12:10:00,48.7,48.81,48.69,48.77,15400.0,43.1309,43.2283,43.122,43.1929,15400.0
2011-09-21 12:15:00,48.77,48.84,48.77,48.82,15500.0,43.1929,43.2549,43.1929,43.2371,15500.0
2011-09-21 12:20:00,48.81,48.86,48.75,48.86,17600.0,43.2283,43.2726,43.1751,43.2726,17600.0
2011-09-21 12:25:00,48.84,48.84,48.61,48.69,76200.0,43.2549,43.2549,43.0512,43.122,76200.0
2011-09-21 12:30:00,48.68,48.78,48.67,48.75,26700.0,43.1132,43.2017,43.1043,43.1751,26700.0
2011-09-21 12:35:00,48.76,49.0,48.76,48.94,43000.0,43.184,43.3966,43.184,43.3434,43000.0
2011-09-21 12:40:00,48.94,49.06,48.91,49.03,47400.0,43.3434,43.4497,43.3169,43.4231,47400.0
2011-09-21 12:45:00,49.02,49.05,48.9,48.93,45900.0,43.4143,43.4408,43.308,43.3346,45900.0
2011-09-21 12:50:00,48.93,48.97,48.85,48.88,21700.0,43.3346,43.37,43.2637,43.2903,21700.0
2011-09-21 12:55:00,48.88,48.92,48.85,48.9,21800.0,43.2903,43.3257,43.2637,43.308,21800.0
2011-09-21 13:00:00,48.9,48.98,48.89,48.95,23800.0,43.308,43.3788,43.2991,43.3523,23800.0
2011-09-21 13:05:00,48.93,49.06,48.93,49.02,17900.0,43.3346,43.4497,43.3346,43.4143,17900.0
2011-09-21 13:10:00,49.03,49.07,48.99,49.02,12200.0,43.4231,43.4586,43.3877,43.4143,12200.0
2011-09-21 13:15:00,49.01,49.1,48.97,48.97,23600.0,43.4054,43.4851,43.37,43.37,23600.0
2011-09-21 13:20:00,48.97,49.05,48.95,49.04,10500.0,43.37,43.4408,43.3523,43.432,10500.0
2011-09-21 13:25:00,49.04,49.05,49.0,49.01,15700.0,43.432,43.4408,43.3966,43.4054,15700.0
2011-09-21 13:30:00,49.01,49.05,48.93,48.95,15400.0,43.4054,43.4408,43.3346,43.3523,15400.0
2011-09-21 13:35:00,48.95,48.98,48.93,48.97,10000.0,43.3523,43.3788,43.3346,43.37,10000.0
2011-09-21 13:40:00,48.96,49.05,48.95,49.01,15500.0,43.3611,43.4408,43.3523,43.4054,15500.0
2011-09-21 13:45:00,49.01,49.03,48.97,48.97,11500.0,43.4054,43.4231,43.37,43.37,11500.0
2011-09-21 13:50:00,48.96,48.99,48.94,48.96,13200.0,43.3611,43.3877,43.3434,43.3611,13200.0
2011-09-21 13:55:00,48.95,48.96,48.88,48.92,11600.0,43.3523,43.3611,43.2903,43.3257,11600.0
2011-09-21 14:00:00,48.92,49.0,48.89,49.0,18300.0,43.3257,43.3966,43.2991,43.3966,18300.0
2011-09-21 14:05:00,49.0,49.06,48.97,49.01,23800.0,43.3966,43.4497,43.37,43.4054,23800.0
2011-09-21 14:10:00,49.02,49.07,48.97,49.07,29600.0,43.4143,43.4586,43.37,43.4586,29600.0
2011-09-21 14:15:00,49.07,49.15,49.05,49.07,10400.0,43.4586,43.5294,43.4408,43.4586,10400.0
2011-09-21 14:20:00,49.07,49.19,48.59,48.84,41100.0,43.4586,43.5648,43.0334,43.2549,41100.0
2011-09-21 14:25:00,48.87,48.9,48.65,48.88,28700.0,43.2814,43.308,43.0866,43.2903,28700.0
2011-09-21 14:30:00,48.86,48.99,48.8,48.83,20100.0,43.2726,43.3877,43.2194,43.246,20100.0
2011-09-21 14:35:00,48.79,48.79,48.3,48.52,22800.0,43.2106,43.2106,42.7766,42.9715,22800.0
2011-09-21 14:40:00,48.51,48.56,48.35,48.44,45200.0,42.9626,43.0069,42.8209,42.9006,45200.0
2011-09-21 14:45:00,48.44,48.71,48.43,48.69,70800.0,42.9006,43.1397,42.8917,43.122,70800.0
2011-09-21 14:50:00,48.66,48.77,48.6,48.62,69700.0,43.0954,43.1929,43.0423,43.06,69700.0
2011-09-21 14:55:00,48.62,48.69,48.49,48.56,40100.0,43.06,43.122,42.9449,43.0069,40100.0
2011-09-21 15:00:00,48.56,48.71,48.47,48.7,49400.0,43.0069,43.1397,42.9272,43.1309,49400.0
2011-09-21 15:05:00,48.7,48.76,48.62,48.73,43400.0,43.1309,43.184,43.06,43.1574,43400.0
2011-09-21 15:10:00,48.72,48.87,48.72,48.78,40100.0,43.1486,43.2814,43.1486,43.2017,40100.0
2011-09-21 15:15:00,48.78,48.83,48.66,48.74,33900.0,43.2017,43.246,43.0954,43.1663,33900.0
2011-09-21 15:20:00,48.74,48.79,48.52,48.57,43000.0,43.1663,43.2106,42.9715,43.0157,43000.0
2011-09-21 15:25:00,48.58,48.59,48.46,48.54,61000.0,43.0246,43.0334,42.9183,42.9892,61000.0
2011-09-21 15:30:00,48.54,48.6,48.32,48.33,57700.0,42.9892,43.0423,42.7943,42.8032,57700.0
2011-09-21 15:35:00,48.32,48.36,48.05,48.11,85200.0,42.7943,42.8297,42.5552,42.6083,85200.0
2011-09-21 15:40:00,48.11,48.11,48.01,48.03,89000.0,42.6083,42.6083,42.5198,42.5375,89000.0
2011-09-21 15:45:00,48.02,48.09,47.97,47.97,120600.0,42.5286,42.5906,42.4843,42.4843,120600.0
2011-09-21 15:50:00,47.97,47.98,47.86,47.9,102500.0,42.4843,42.4932,42.3869,42.4224,102500.0
2011-09-21 15:55:00,47.91,47.92,47.67,47.68,180100.0,42.4312,42.4401,42.2187,42.2275,180100.0
2011-09-22 09:30:00,46.58,47.39,46.36,46.44,77000.0,41.2533,41.9707,41.0585,41.1293,77000.0
2011-09-22 09:35:00,46.42,46.78,46.4,46.77,36400.0,41.1116,41.4304,41.0939,41.4216,36400.0
2011-09-22 09:40:00,46.75,46.86,46.57,46.59,35600.0,41.4039,41.5013,41.2444,41.2622,35600.0
2011-09-22 09:45:00,46.62,46.72,46.5,46.55,57300.0,41.2887,41.3773,41.1824,41.2267,57300.0
2011-09-22 09:50:00,46.56,46.66,46.47,46.61,53900.0,41.2356,41.3242,41.1559,41.2799,53900.0
2011-09-22 09:55:00,46.61,46.61,46.31,46.48,93500.0,41.2799,41.2799,41.0142,41.1647,93500.0
2011-09-22 10:00:00,46.49,46.84,46.46,46.84,67900.0,41.1736,41.4836,41.147,41.4836,67900.0
2011-09-22 10:05:00,46.85,46.91,46.79,46.83,83800.0,41.4924,41.5456,41.4393,41.4747,83800.0
2011-09-22 10:10:00,46.82,46.96,46.81,46.96,54800.0,41.4659,41.5898,41.457,41.5898,54800.0
2011-09-22 10:15:00,46.96,47.22,46.89,47.22,85800.0,41.5898,41.8201,41.5279,41.8201,85800.0
2011-09-22 10:20:00,47.23,47.43,47.21,47.24,106100.0,41.829,42.0061,41.8113,41.8378,106100.0
2011-09-22 10:25:00,47.24,47.24,46.99,47.06,56000.0,41.8378,41.8378,41.6164,41.6784,56000.0
2011-09-22 10:30:00,47.07,47.36,46.97,47.31,93200.0,41.6873,41.9441,41.5987,41.8998,93200.0
2011-09-22 10:35:00,47.32,47.38,47.14,47.14,56800.0,41.9087,41.9618,41.7493,41.7493,56800.0
2011-09-22 10:40:00,47.16,47.41,47.12,47.41,78200.0,41.767,41.9884,41.7315,41.9884,78200.0
2011-09-22 10:45:00,47.43,47.54,47.26,47.37,48200.0,42.0061,42.1035,41.8555,41.953,48200.0
2011-09-22 10:50:00,47.38,47.39,47.09,47.13,78300.0,41.9618,41.9707,41.705,41.7404,78300.0
2011-09-22 10:55:00,47.12,47.2,47.01,47.01,53400.0,41.7315,41.8024,41.6341,41.6341,53400.0
2011-09-22 11:00:00,47.01,47.16,47.0,47.09,49500.0,41.6341,41.767,41.6253,41.705,49500.0
2011-09-22 11:05:00,47.08,47.17,46.98,46.98,57100.0,41.6961,41.7758,41.6076,41.6076,57100.0
2011-09-22 11:10:00,47.0,47.23,47.0,47.09,77200.0,41.6253,41.829,41.6253,41.705,77200.0
2011-09-22 11:15:00,47.1,47.12,46.98,47.08,83900.0,41.7138,41.7315,41.6076,41.6961,83900.0
2011-09-22 11:20:00,47.08,47.12,47.0,47.09,45300.0,41.6961,41.7315,41.6253,41.705,45300.0
2011-09-22 11:25:00,47.08,47.09,46.9,46.96,36300.0,41.6961,41.705,41.5367,41.5898,36300.0
2011-09-22 11:30:00,46.95,47.18,46.95,47.15,45100.0,41.581,41.7847,41.581,41.7581,45100.0
2011-09-22 11:35:00,47.14,47.22,47.09,47.19,30700.0,41.7493,41.8201,41.705,41.7935,30700.0
2011-09-22 11:40:00,47.18,47.18,47.03,47.16,29300.0,41.7847,41.7847,41.6518,41.767,29300.0
2011-09-22 11:45:00,47.17,47.19,46.96,46.96,51300.0,41.7758,41.7935,41.5898,41.5898,51300.0
2011-09-22 11:50:00,46.95,46.99,46.84,46.88,47400.0,41.581,41.6164,41.4836,41.519,47400.0
2011-09-22 11:55:00,46.88,46.94,46.82,46.84,26500.0,41.519,41.5721,41.4659,41.4836,26500.0
2011-09-22 12:00:00,46.82,46.97,46.8,46.87,95300.0,41.4659,41.5987,41.4481,41.5101,95300.0
2011-09-22 12:05:00,46.86,46.99,46.84,46.96,60300.0,41.5013,41.6164,41.4836,41.5898,60300.0
2011-09-22 12:10:00,46.97,47.03,46.92,46.97,45700.0,41.5987,41.6518,41.5544,41.5987,45700.0
2011-09-22 12:15:00,46.97,46.97,46.83,46.93,43300.0,41.5987,41.5987,41.4747,41.5633,43300.0
2011-09-22 12:20:00,46.92,47.01,46.83,47.0,37100.0,41.5544,41.6341,41.4747,41.6253,37100.0
2011-09-22 12:25:00,46.98,47.07,46.96,46.97,37600.0,41.6076,41.6873,41.5898,41.5987,37600.0
2011-09-22 12:30:00,46.97,47.06,46.96,47.02,20200.0,41.5987,41.6784,41.5898,41.643,20200.0
2011-09-22 12:35:00,47.02,47.24,46.99,47.23,50000.0,41.643,41.8378,41.6164,41.829,50000.0
2011-09-22 12:40:00,47.22,47.24,47.11,47.13,27300.0,41.8201,41.8378,41.7227,41.7404,27300.0
2011-09-22 12:45:00,47.13,47.24,47.12,47.23,38400.0,41.7404,41.8378,41.7315,41.829,38400.0
2011-09-22 12:50:00,47.24,47.3,47.22,47.26,66000.0,41.8378,41.891,41.8201,41.8555,66000.0
2011-09-22 12:55:00,47.26,47.29,47.17,47.2,54400.0,41.8555,41.8821,41.7758,41.8024,54400.0
2011-09-22 13:00:00,47.19,47.22,47.07,47.07,69300.0,41.7935,41.8201,41.6873,41.6873,69300.0
2011-09-22 13:05:00,47.08,47.08,46.91,46.93,32900.0,41.6961,41.6961,41.5456,41.5633,32900.0
2011-09-22 13:10:00,46.93,47.03,46.92,47.01,15900.0,41.5633,41.6518,41.5544,41.6341,15900.0
2011-09-22 13:15:00,46.99,47.02,46.95,47.02,15300.0,41.6164,41.643,41.581,41.643,15300.0
2011-09-22 13:20:00,47.01,47.01,46.85,46.86,53200.0,41.6341,41.6341,41.4924,41.5013,53200.0
2011-09-22 13:25:00,46.86,47.0,46.82,46.9,39200.0,41.5013,41.6253,41.4659,41.5367,39200.0
2011-09-22 13:30:00,46.88,46.96,46.83,46.92,55800.0,41.519,41.5898,41.4747,41.5544,55800.0
2011-09-22 13:35:00,46.92,46.92,46.73,46.81,30900.0,41.5544,41.5544,41.3861,41.457,30900.0
2011-09-22 13:40:00,46.79,46.9,46.77,46.79,44000.0,41.4393,41.5367,41.4216,41.4393,44000.0
2011-09-22 13:45:00,46.79,46.79,46.58,46.64,44700.0,41.4393,41.4393,41.2533,41.3064,44700.0
2011-09-22 13:50:00,46.64,46.67,46.52,46.52,30700.0,41.3064,41.333,41.2002,41.2002,30700.0
2011-09-22 13:55:00,46.53,46.58,46.26,46.26,54100.0,41.209,41.2533,40.9699,40.9699,54100.0
2011-09-22 14:00:00,46.27,46.37,46.19,46.26,70500.0,40.9788,41.0673,40.9079,40.9699,70500.0
2011-09-22 14:05:00,46.26,46.34,46.19,46.31,40300.0,40.9699,41.0407,40.9079,41.0142,40300.0
2011-09-22 14:10:00,46.31,46.39,46.24,46.36,41300.0,41.0142,41.085,40.9522,41.0585,41300.0
2011-09-22 14:15:00,46.36,46.37,46.23,46.33,70000.0,41.0585,41.0673,40.9433,41.0319,70000.0
2011-09-22 14:20:00,46.33,46.85,46.33,46.69,165100.0,41.0319,41.4924,41.0319,41.3507,165100.0
2011-09-22 14:25:00,46.71,46.88,46.54,46.71,127700.0,41.3684,41.519,41.2179,41.3684,127700.0
2011-09-22 14:30:00,46.7,46.76,46.51,46.57,77700.0,41.3596,41.4127,41.1913,41.2444,77700.0
2011-09-22 14:35:00,46.56,46.68,46.48,46.55,57500.0,41.2356,41.3419,41.1647,41.2267,57500.0
2011-09-22 14:40:00,46.55,46.82,46.5,46.73,80900.0,41.2267,41.4659,41.1824,41.3861,80900.0
2011-09-22 14:45:00,46.73,46.78,46.58,46.59,72600.0,41.3861,41.4304,41.2533,41.2622,72600.0
2011-09-22 14:50:00,46.59,46.63,46.5,46.54,28700.0,41.2622,41.2976,41.1824,41.2179,28700.0
2011-09-22 14:55:00,46.55,46.58,46.33,46.33,50600.0,41.2267,41.2533,41.0319,41.0319,50600.0
2011-09-22 15:00:00,46.34,46.34,46.2,46.2,30600.0,41.0407,41.0407,40.9168,40.9168,30600.0
2011-09-22 15:05:00,46.2,46.29,46.11,46.29,42100.0,40.9168,40.9965,40.837,40.9965,42100.0
2011-09-22 15:10:00,46.29,46.35,46.19,46.19,44700.0,40.9965,41.0496,40.9079,40.9079,44700.0
2011-09-22 15:15:00,46.19,46.26,46.14,46.16,49800.0,40.9079,40.9699,40.8636,40.8813,49800.0
2011-09-22 15:20:00,46.16,46.16,45.98,46.01,110100.0,40.8813,40.8813,40.7219,40.7485,110100.0
2011-09-22 15:25:00,46.0,46.12,45.99,46.09,135500.0,40.7396,40.8459,40.7308,40.8193,135500.0
2011-09-22 15:30:00,46.09,46.24,46.05,46.18,178700.0,40.8193,40.9522,40.7839,40.899,178700.0
2011-09-22 15:35:00,46.2,46.36,46.05,46.36,81000.0,40.9168,41.0585,40.7839,41.0585,81000.0
2011-09-22 15:40:00,46.38,46.58,46.32,46.41,84100.0,41.0762,41.2533,41.023,41.1027,84100.0
2011-09-22 15:45:00,46.4,46.86,46.36,46.82,136500.0,41.0939,41.5013,41.0585,41.4659,136500.0
2011-09-22 15:50:00,46.81,46.81,46.57,46.62,142500.0,41.457,41.457,41.2444,41.2887,142500.0
2011-09-22 15:55:00,46.63,46.87,46.58,46.7,234200.0,41.2976,41.5101,41.2533,41.3596,234200.0
2011-09-23 09:30:00,46.47,46.47,45.8,46.41,83500.0,41.1559,41.1559,40.5625,41.1027,83500.0
2011-09-23 09:35:00,46.42,46.58,45.98,46.11,47100.0,41.1116,41.2533,40.7219,40.837,47100.0
2011-09-23 09:40:00,46.11,46.25,45.99,46.21,81100.0,40.837,40.961,40.7308,40.9256,81100.0
2011-09-23 09:45:00,46.2,46.39,46.08,46.21,56400.0,40.9168,41.085,40.8105,40.9256,56400.0
2011-09-23 09:50:00,46.21,46.47,46.11,46.45,40500.0,40.9256,41.1559,40.837,41.1382,40500.0
2011-09-23 09:55:00,46.43,46.6,46.43,46.45,40900.0,41.1205,41.271,41.1205,41.1382,40900.0
2011-09-23 10:00:00,46.46,46.5,46.24,46.26,86200.0,41.147,41.1824,40.9522,40.9699,86200.0
2011-09-23 10:05:00,46.25,46.32,46.12,46.28,34500.0,40.961,41.023,40.8459,40.9876,34500.0
2011-09-23 10:10:00,46.28,46.36,46.09,46.16,32300.0,40.9876,41.0585,40.8193,40.8813,32300.0
2011-09-23 10:15:00,46.17,46.23,46.14,46.19,44800.0,40.8902,40.9433,40.8636,40.9079,44800.0
2011-09-23 10:20:00,46.2,46.31,46.18,46.3,44500.0,40.9168,41.0142,40.899,41.0053,44500.0
2011-09-23 10:25:00,46.29,46.53,46.23,46.5,78000.0,40.9965,41.209,40.9433,41.1824,78000.0
2011-09-23 10:30:00,46.51,46.64,46.5,46.55,43400.0,41.1913,41.3064,41.1824,41.2267,43400.0
2011-09-23 10:35:00,46.55,46.62,46.5,46.54,24000.0,41.2267,41.2887,41.1824,41.2179,24000.0
2011-09-23 10:40:00,46.55,46.55,46.29,46.39,24700.0,41.2267,41.2267,40.9965,41.085,24700.0
2011-09-23 10:45:00,46.41,46.68,46.4,46.67,45700.0,41.1027,41.3419,41.0939,41.333,45700.0
2011-09-23 10:50:00,46.68,46.71,46.65,46.67,32300.0,41.3419,41.3684,41.3153,41.333,32300.0
2011-09-23 10:55:00,46.67,46.7,46.53,46.6,32800.0,41.333,41.3596,41.209,41.271,32800.0
2011-09-23 11:00:00,46.61,46.62,46.49,46.51,40300.0,41.2799,41.2887,41.1736,41.1913,40300.0
2011-09-23 11:05:00,46.53,46.71,46.52,46.71,80500.0,41.209,41.3684,41.2002,41.3684,80500.0
2011-09-23 11:10:00,46.72,46.76,46.61,46.61,55400.0,41.3773,41.4127,41.2799,41.2799,55400.0
2011-09-23 11:15:00,46.61,46.65,46.49,46.64,50800.0,41.2799,41.3153,41.1736,41.3064,50800.0
2011-09-23 11:20:00,46.65,46.74,46.63,46.65,38600.0,41.3153,41.395,41.2976,41.3153,38600.0
2011-09-23 11:25:00,46.65,46.66,46.47,46.52,52200.0,41.3153,41.3242,41.1559,41.2002,52200.0
2011-09-23 11:30:00,46.54,46.57,46.45,46.49,27100.0,41.2179,41.2444,41.1382,41.1736,27100.0
2011-09-23 11:35:00,46.49,46.49,46.25,46.3,23500.0,41.1736,41.1736,40.961,41.0053,23500.0
2011-09-23 11:40:00,46.3,46.36,46.25,46.25,24000.0,41.0053,41.0585,40.961,40.961,24000.0
2011-09-23 11:45:00,46.28,46.46,46.28,46.41,25400.0,40.9876,41.147,40.9876,41.1027,25400.0
2011-09-23 11:50:00,46.42,46.46,46.36,46.44,18400.0,41.1116,41.147,41.0585,41.1293,18400.0
2011-09-23 11:55:00,46.42,46.58,46.38,46.56,40000.0,41.1116,41.2533,41.0762,41.2356,40000.0
2011-09-23 12:00:00,46.57,46.59,46.47,46.56,32400.0,41.2444,41.2622,41.1559,41.2356,32400.0
2011-09-23 12:05:00,46.56,46.72,46.56,46.71,24000.0,41.2356,41.3773,41.2356,41.3684,24000.0
2011-09-23 12:10:00,46.72,46.76,46.68,46.74,17900.0,41.3773,41.4127,41.3419,41.395,17900.0
2011-09-23 12:15:00,46.73,46.84,46.72,46.84,21200.0,41.3861,41.4836,41.3773,41.4836,21200.0
2011-09-23 12:20:00,46.83,46.84,46.74,46.75,14900.0,41.4747,41.4836,41.395,41.4039,14900.0
2011-09-23 12:25:00,46.73,46.76,46.63,46.66,38300.0,41.3861,41.4127,41.2976,41.3242,38300.0
2011-09-23 12:30:00,46.67,46.73,46.64,46.72,17000.0,41.333,41.3861,41.3064,41.3773,17000.0
2011-09-23 12:35:00,46.72,46.77,46.67,46.7,19700.0,41.3773,41.4216,41.333,41.3596,19700.0
2011-09-23 12:40:00,46.69,46.69,46.52,46.54,22700.0,41.3507,41.3507,41.2002,41.2179,22700.0
2011-09-23 12:45:00,46.54,46.79,46.51,46.67,85500.0,41.2179,41.4393,41.1913,41.333,85500.0
2011-09-23 12:50:00,46.65,46.93,46.65,46.81,54100.0,41.3153,41.5633,41.3153,41.457,54100.0
2011-09-23 12:55:00,46.79,46.82,46.66,46.67,32800.0,41.4393,41.4659,41.3242,41.333,32800.0
2011-09-23 13:00:00,46.67,46.76,46.62,46.71,23000.0,41.333,41.4127,41.2887,41.3684,23000.0
2011-09-23 13:05:00,46.71,46.72,46.55,46.57,22300.0,41.3684,41.3773,41.2267,41.2444,22300.0
2011-09-23 13:10:00,46.58,46.84,46.57,46.76,32200.0,41.2533,41.4836,41.2444,41.4127,32200.0
2011-09-23 13:15:00,46.77,46.79,46.7,46.72,13900.0,41.4216,41.4393,41.3596,41.3773,13900.0
2011-09-23 13:20:00,46.72,46.8,46.67,46.76,22100.0,41.3773,41.4481,41.333,41.4127,22100.0
2011-09-23 13:25:00,46.75,46.89,46.75,46.81,13600.0,41.4039,41.5279,41.4039,41.457,13600.0
2011-09-23 13:30:00,46.81,46.98,46.79,46.87,56700.0,41.457,41.6076,41.4393,41.5101,56700.0
2011-09-23 13:35:00,46.86,46.96,46.83,46.89,33400.0,41.5013,41.5898,41.4747,41.5279,33400.0
2011-09-23 13:40:00,46.89,47.0,46.86,47.0,33100.0,41.5279,41.6253,41.5013,41.6253,33100.0
2011-09-23 13:45:00,46.99,47.09,46.97,47.09,52300.0,41.6164,41.705,41.5987,41.705,52300.0
2011-09-23 13:50:00,47.1,47.2,47.08,47.09,33800.0,41.7138,41.8024,41.6961,41.705,33800.0
2011-09-23 13:55:00,47.09,47.21,47.09,47.15,22600.0,41.705,41.8113,41.705,41.7581,22600.0
2011-09-23 14:00:00,47.15,47.29,47.14,47.21,25600.0,41.7581,41.8821,41.7493,41.8113,25600.0
2011-09-23 14:05:00,47.2,47.2,47.12,47.14,18500.0,41.8024,41.8024,41.7315,41.7493,18500.0
2011-09-23 14:10:00,47.15,47.15,47.05,47.05,136100.0,41.7581,41.7581,41.6696,41.6696,136100.0
2011-09-23 14:15:00,47.04,47.17,47.03,47.14,36500.0,41.6607,41.7758,41.6518,41.7493,36500.0
2011-09-23 14:20:00,47.14,47.17,46.99,46.99,30200.0,41.7493,41.7758,41.6164,41.6164,30200.0
2011-09-23 14:25:00,46.98,47.03,46.91,46.93,21200.0,41.6076,41.6518,41.5456,41.5633,21200.0
2011-09-23 14:30:00,46.91,47.1,46.91,46.99,20000.0,41.5456,41.7138,41.5456,41.6164,20000.0
2011-09-23 14:35:00,47.0,47.1,46.98,47.04,14800.0,41.6253,41.7138,41.6076,41.6607,14800.0
2011-09-23 14:40:00,47.05,47.1,47.0,47.0,17100.0,41.6696,41.7138,41.6253,41.6253,17100.0
2011-09-23 14:45:00,47.01,47.04,46.87,46.91,22900.0,41.6341,41.6607,41.5101,41.5456,22900.0
2011-09-23 14:50:00,46.9,46.94,46.84,46.92,15900.0,41.5367,41.5721,41.4836,41.5544,15900.0
2011-09-23 14:55:00,46.94,46.96,46.8,46.81,18600.0,41.5721,41.5898,41.4481,41.457,18600.0
2011-09-23 15:00:00,46.82,47.05,46.82,47.01,30100.0,41.4659,41.6696,41.4659,41.6341,30100.0
2011-09-23 15:05:00,47.01,47.06,46.9,46.99,34300.0,41.6341,41.6784,41.5367,41.6164,34300.0
2011-09-23 15:10:00,46.98,47.1,46.93,47.06,20900.0,41.6076,41.7138,41.5633,41.6784,20900.0
2011-09-23 15:15:00,47.08,47.13,47.02,47.12,31900.0,41.6961,41.7404,41.643,41.7315,31900.0
2011-09-23 15:20:00,47.11,47.19,47.11,47.15,53700.0,41.7227,41.7935,41.7227,41.7581,53700.0
2011-09-23 15:25:00,47.16,47.37,47.16,47.36,45300.0,41.767,41.953,41.767,41.9441,45300.0
2011-09-23 15:30:00,47.36,47.38,47.22,47.24,35200.0,41.9441,41.9618,41.8201,41.8378,35200.0
2011-09-23 15:35:00,47.25,47.38,47.24,47.35,73000.0,41.8467,41.9618,41.8378,41.9352,73000.0
2011-09-23 15:40:00,47.36,47.39,47.29,47.3,104000.0,41.9441,41.9707,41.8821,41.891,104000.0
2011-09-23 15:45:00,47.29,47.32,47.16,47.18,57800.0,41.8821,41.9087,41.767,41.7847,57800.0
2011-09-23 15:50:00,47.18,47.22,47.14,47.2,105000.0,41.7847,41.8201,41.7493,41.8024,105000.0
2011-09-23 15:55:00,47.19,47.31,47.19,47.26,91500.0,41.7935,41.8998,41.7935,41.8555,91500.0
2011-09-26 09:30:00,47.54,47.64,47.4,47.48,34100.0,42.1035,42.1921,41.9795,42.0504,34100.0
2011-09-26 09:35:00,47.47,47.47,47.13,47.14,23200.0,42.0415,42.0415,41.7404,41.7493,23200.0
2011-09-26 09:40:00,47.13,47.15,47.0,47.15,29900.0,41.7404,41.7581,41.6253,41.7581,29900.0
2011-09-26 09:45:00,47.16,47.37,47.05,47.35,37800.0,41.767,41.953,41.6696,41.9352,37800.0
2011-09-26 09:50:00,47.34,47.37,47.13,47.2,60200.0,41.9264,41.953,41.7404,41.8024,60200.0
2011-09-26 09:55:00,47.21,47.21,47.04,47.11,47600.0,41.8113,41.8113,41.6607,41.7227,47600.0
2011-09-26 10:00:00,47.09,47.33,47.01,47.33,55800.0,41.705,41.9175,41.6341,41.9175,55800.0
2011-09-26 10:05:00,47.32,47.38,47.25,47.34,104900.0,41.9087,41.9618,41.8467,41.9264,104900.0
2011-09-26 10:10:00,47.34,47.42,47.32,47.4,85400.0,41.9264,41.9972,41.9087,41.9795,85400.0
2011-09-26 10:15:00,47.39,47.42,47.32,47.38,60100.0,41.9707,41.9972,41.9087,41.9618,60100.0
2011-09-26 10:20:00,47.38,47.39,47.32,47.37,66500.0,41.9618,41.9707,41.9087,41.953,66500.0
2011-09-26 10:25:00,47.37,47.48,47.3,47.45,45800.0,41.953,42.0504,41.891,42.0238,45800.0
2011-09-26 10:30:00,47.44,47.44,47.24,47.24,45700.0,42.015,42.015,41.8378,41.8378,45700.0
2011-09-26 10:35:00,47.22,47.29,47.03,47.1,39800.0,41.8201,41.8821,41.6518,41.7138,39800.0
2011-09-26 10:40:00,47.08,47.34,46.98,47.34,56600.0,41.6961,41.9264,41.6076,41.9264,56600.0
2011-09-26 10:45:00,47.32,47.4,47.13,47.13,33400.0,41.9087,41.9795,41.7404,41.7404,33400.0
2011-09-26 10:50:00,47.12,47.47,47.12,47.4,71000.0,41.7315,42.0415,41.7315,41.9795,71000.0
2011-09-26 10:55:00,47.39,47.44,47.28,47.32,29500.0,41.9707,42.015,41.8733,41.9087,29500.0
2011-09-26 11:00:00,47.33,47.38,47.16,47.19,57600.0,41.9175,41.9618,41.767,41.7935,57600.0
2011-09-26 11:05:00,47.18,47.33,47.18,47.3,41300.0,41.7847,41.9175,41.7847,41.891,41300.0
2011-09-26 11:10:00,47.3,47.3,47.18,47.22,46200.0,41.891,41.891,41.7847,41.8201,46200.0
2011-09-26 11:15:00,47.22,47.35,47.2,47.26,25400.0,41.8201,41.9352,41.8024,41.8555,25400.0
2011-09-26 11:20:00,47.25,47.33,47.19,47.31,17700.0,41.8467,41.9175,41.7935,41.8998,17700.0
2011-09-26 11:25:00,47.31,47.39,47.19,47.32,26900.0,41.8998,41.9707,41.7935,41.9087,26900.0
2011-09-26 11:30:00,47.34,47.37,47.21,47.3,23100.0,41.9264,41.953,41.8113,41.891,23100.0
2011-09-26 11:35:00,47.31,47.41,47.25,47.39,25200.0,41.8998,41.9884,41.8467,41.9707,25200.0
2011-09-26 11:40:00,47.4,47.61,47.39,47.56,29000.0,41.9795,42.1655,41.9707,42.1212,29000.0
2011-09-26 11:45:00,47.57,47.59,47.48,47.52,37000.0,42.1301,42.1478,42.0504,42.0858,37000.0
2011-09-26 11:50:00,47.52,47.56,47.41,47.48,22000.0,42.0858,42.1212,41.9884,42.0504,22000.0
2011-09-26 11:55:00,47.49,47.62,47.49,47.59,20100.0,42.0592,42.1744,42.0592,42.1478,20100.0
2011-09-26 12:00:00,47.6,47.61,47.46,47.48,20000.0,42.1567,42.1655,42.0327,42.0504,20000.0
2011-09-26 12:05:00,47.48,47.52,47.39,47.39,13300.0,42.0504,42.0858,41.9707,41.9707,13300.0
2011-09-26 12:10:00,47.4,47.4,47.31,47.36,13100.0,41.9795,41.9795,41.8998,41.9441,13100.0
2011-09-26 12:15:00,47.35,47.43,47.27,47.42,35200.0,41.9352,42.0061,41.8644,41.9972,35200.0
2011-09-26 12:20:00,47.42,47.51,47.31,47.31,20300.0,41.9972,42.077,41.8998,41.8998,20300.0
2011-09-26 12:25:00,47.29,47.37,47.21,47.31,21400.0,41.8821,41.953,41.8113,41.8998,21400.0
2011-09-26 12:30:00,47.29,47.35,47.25,47.34,17900.0,41.8821,41.9352,41.8467,41.9264,17900.0
2011-09-26 12:35:00,47.34,47.34,47.27,47.28,14100.0,41.9264,41.9264,41.8644,41.8733,14100.0
2011-09-26 12:40:00,47.28,47.29,47.09,47.13,44400.0,41.8733,41.8821,41.705,41.7404,44400.0
2011-09-26 12:45:00,47.15,47.15,46.98,46.98,26900.0,41.7581,41.7581,41.6076,41.6076,26900.0
2011-09-26 12:50:00,46.99,47.05,46.95,47.01,33000.0,41.6164,41.6696,41.581,41.6341,33000.0
2011-09-26 12:55:00,47.01,47.01,46.95,47.01,22500.0,41.6341,41.6341,41.581,41.6341,22500.0
2011-09-26 13:00:00,47.0,47.0,46.8,46.85,29600.0,41.6253,41.6253,41.4481,41.4924,29600.0
2011-09-26 13:05:00,46.85,47.0,46.79,46.95,19100.0,41.4924,41.6253,41.4393,41.581,19100.0
2011-09-26 13:10:00,46.93,46.94,46.71,46.74,51200.0,41.5633,41.5721,41.3684,41.395,51200.0
2011-09-26 13:15:00,46.74,46.81,46.72,46.79,20700.0,41.395,41.457,41.3773,41.4393,20700.0
2011-09-26 13:20:00,46.81,46.95,46.81,46.92,30100.0,41.457,41.581,41.457,41.5544,30100.0
2011-09-26 13:25:00,46.92,47.0,46.92,46.97,13100.0,41.5544,41.6253,41.5544,41.5987,13100.0
2011-09-26 13:30:00,46.96,47.03,46.91,46.91,30300.0,41.5898,41.6518,41.5456,41.5456,30300.0
2011-09-26 13:35:00,46.88,46.9,46.78,46.89,52700.0,41.519,41.5367,41.4304,41.5279,52700.0
2011-09-26 13:40:00,46.88,46.92,46.79,46.83,18000.0,41.519,41.5544,41.4393,41.4747,18000.0
2011-09-26 13:45:00,46.86,46.95,46.83,46.87,17500.0,41.5013,41.581,41.4747,41.5101,17500.0
2011-09-26 13:50:00,46.86,47.01,46.84,46.93,27600.0,41.5013,41.6341,41.4836,41.5633,27600.0
2011-09-26 13:55:00,46.93,46.96,46.91,46.94,17700.0,41.5633,41.5898,41.5456,41.5721,17700.0
2011-09-26 14:00:00,46.95,47.19,46.9,47.15,63700.0,41.581,41.7935,41.5367,41.7581,63700.0
2011-09-26 14:05:00,47.15,47.17,46.99,47.03,41800.0,41.7581,41.7758,41.6164,41.6518,41800.0
2011-09-26 14:10:00,47.04,47.08,46.95,46.96,34300.0,41.6607,41.6961,41.581,41.5898,34300.0
2011-09-26 14:15:00,46.96,47.08,46.95,47.04,32100.0,41.5898,41.6961,41.581,41.6607,32100.0
2011-09-26 14:20:00,47.02,47.13,46.97,47.07,23000.0,41.643,41.7404,41.5987,41.6873,23000.0
2011-09-26 14:25:00,47.08,47.19,47.08,47.14,23900.0,41.6961,41.7935,41.6961,41.7493,23900.0
2011-09-26 14:30:00,47.12,47.28,47.06,47.28,39200.0,41.7315,41.8733,41.6784,41.8733,39200.0
2011-09-26 14:35:00,47.29,47.36,47.24,47.31,26500.0,41.8821,41.9441,41.8378,41.8998,26500.0
2011-09-26 14:40:00,47.32,47.4,47.25,47.28,64300.0,41.9087,41.9795,41.8467,41.8733,64300.0
2011-09-26 14:45:00,47.28,47.38,47.24,47.25,22100.0,41.8733,41.9618,41.8378,41.8467,22100.0
2011-09-26 14:50:00,47.25,47.31,47.23,47.3,33000.0,41.8467,41.8998,41.829,41.891,33000.0
2011-09-26 14:55:00,47.3,47.45,47.28,47.4,21400.0,41.891,42.0238,41.8733,41.9795,21400.0
2011-09-26 15:00:00,47.41,47.58,47.39,47.54,54200.0,41.9884,42.1389,41.9707,42.1035,54200.0
2011-09-26 15:05:00,47.53,47.54,47.34,47.43,31200.0,42.0947,42.1035,41.9264,42.0061,31200.0
2011-09-26 15:10:00,47.44,47.56,47.4,47.55,24600.0,42.015,42.1212,41.9795,42.1124,24600.0
2011-09-26 15:15:00,47.55,47.62,47.49,47.61,37400.0,42.1124,42.1744,42.0592,42.1655,37400.0
2011-09-26 15:20:00,47.61,47.63,47.55,47.62,38300.0,42.1655,42.1832,42.1124,42.1744,38300.0
2011-09-26 15:25:00,47.63,47.67,47.59,47.64,32300.0,42.1832,42.2187,42.1478,42.1921,32300.0
2011-09-26 15:30:00,47.63,47.65,47.59,47.63,41600.0,42.1832,42.2009,42.1478,42.1832,41600.0
2011-09-26 15:35:00,47.63,47.84,47.63,47.84,55600.0,42.1832,42.3692,42.1832,42.3692,55600.0
2011-09-26 15:40:00,47.85,47.9,47.76,47.9,60300.0,42.3781,42.4224,42.2984,42.4224,60300.0
2011-09-26 15:45:00,47.9,47.99,47.86,47.94,48600.0,42.4224,42.5021,42.3869,42.4578,48600.0
2011-09-26 15:50:00,47.95,48.04,47.93,48.04,62500.0,42.4666,42.5463,42.4489,42.5463,62500.0
2011-09-26 15:55:00,48.04,48.12,47.99,48.06,139800.0,42.5463,42.6172,42.5021,42.5641,139800.0
2011-09-27 09:30:00,48.72,48.9,48.54,48.57,64200.0,43.1486,43.308,42.9892,43.0157,64200.0
2011-09-27 09:35:00,48.58,48.81,48.58,48.76,41100.0,43.0246,43.2283,43.0246,43.184,41100.0
2011-09-27 09:40:00,48.76,48.87,48.69,48.81,26900.0,43.184,43.2814,43.122,43.2283,26900.0
2011-09-27 09:45:00,48.8,48.95,48.77,48.95,24400.0,43.2194,43.3523,43.1929,43.3523,24400.0
2011-09-27 09:50:00,48.97,49.13,48.94,49.1,60000.0,43.37,43.5117,43.3434,43.4851,60000.0
2011-09-27 09:55:00,49.1,49.34,49.1,49.25,29900.0,43.4851,43.6977,43.4851,43.618,29900.0
2011-09-27 10:00:00,49.23,49.39,49.09,49.1,53600.0,43.6003,43.742,43.4763,43.4851,53600.0
2011-09-27 10:05:00,49.11,49.2,49.08,49.12,24200.0,43.494,43.5737,43.4674,43.5028,24200.0
2011-09-27 10:10:00,49.12,49.24,49.02,49.05,85900.0,43.5028,43.6091,43.4143,43.4408,85900.0
2011-09-27 10:15:00,49.05,49.13,48.97,49.08,37200.0,43.4408,43.5117,43.37,43.4674,37200.0
2011-09-27 10:20:00,49.05,49.09,48.91,48.98,30200.0,43.4408,43.4763,43.3169,43.3788,30200.0
2011-09-27 10:25:00,48.97,49.09,48.97,49.05,18500.0,43.37,43.4763,43.37,43.4408,18500.0
2011-09-27 10:30:00,49.06,49.09,48.96,49.01,66100.0,43.4497,43.4763,43.3611,43.4054,66100.0
2011-09-27 10:35:00,49.02,49.06,48.97,49.0,35300.0,43.4143,43.4497,43.37,43.3966,35300.0
2011-09-27 10:40:00,49.02,49.04,48.95,48.98,21700.0,43.4143,43.432,43.3523,43.3788,21700.0
2011-09-27 10:45:00,48.97,49.05,48.91,49.0,64700.0,43.37,43.4408,43.3169,43.3966,64700.0
2011-09-27 10:50:00,49.01,49.05,48.95,48.96,94200.0,43.4054,43.4408,43.3523,43.3611,94200.0
2011-09-27 10:55:00,48.95,49.16,48.93,49.16,54500.0,43.3523,43.5383,43.3346,43.5383,54500.0
2011-09-27 11:00:00,49.16,49.19,49.1,49.17,46200.0,43.5383,43.5648,43.4851,43.5471,46200.0
2011-09-27 11:05:00,49.17,49.17,49.09,49.09,57300.0,43.5471,43.5471,43.4763,43.4763,57300.0
2011-09-27 11:10:00,49.1,49.13,49.04,49.09,53000.0,43.4851,43.5117,43.432,43.4763,53000.0
2011-09-27 11:15:00,49.09,49.14,49.05,49.07,67400.0,43.4763,43.5206,43.4408,43.4586,67400.0
2011-09-27 11:20:00,49.07,49.09,48.94,49.0,39300.0,43.4586,43.4763,43.3434,43.3966,39300.0
2011-09-27 11:25:00,49.01,49.04,48.93,48.97,40200.0,43.4054,43.432,43.3346,43.37,40200.0
2011-09-27 11:30:00,48.98,49.08,48.98,49.06,40900.0,43.3788,43.4674,43.3788,43.4497,40900.0
2011-09-27 11:35:00,49.06,49.1,49.05,49.07,18000.0,43.4497,43.4851,43.4408,43.4586,18000.0
2011-09-27 11:40:00,49.07,49.07,49.0,49.0,11300.0,43.4586,43.4586,43.3966,43.3966,11300.0
2011-09-27 11:45:00,49.0,49.01,48.89,48.92,13100.0,43.3966,43.4054,43.2991,43.3257,13100.0
2011-09-27 11:50:00,48.91,48.96,48.89,48.94,13000.0,43.3169,43.3611,43.2991,43.3434,13000.0
2011-09-27 11:55:00,48.94,49.03,48.93,48.99,16000.0,43.3434,43.4231,43.3346,43.3877,16000.0
2011-09-27 12:00:00,49.0,49.07,49.0,49.05,16900.0,43.3966,43.4586,43.3966,43.4408,16900.0
2011-09-27 12:05:00,49.05,49.13,49.02,49.13,39200.0,43.4408,43.5117,43.4143,43.5117,39200.0
2011-09-27 12:10:00,49.13,49.19,49.12,49.16,32500.0,43.5117,43.5648,43.5028,43.5383,32500.0
2011-09-27 12:15:00,49.17,49.18,49.06,49.09,17800.0,43.5471,43.556,43.4497,43.4763,17800.0
2011-09-27 12:20:00,49.09,49.15,49.08,49.08,23800.0,43.4763,43.5294,43.4674,43.4674,23800.0
2011-09-27 12:25:00,49.08,49.11,49.06,49.11,14900.0,43.4674,43.494,43.4497,43.494,14900.0
2011-09-27 12:30:00,49.12,49.12,48.96,48.97,21000.0,43.5028,43.5028,43.3611,43.37,21000.0
2011-09-27 12:35:00,48.98,49.07,48.97,49.06,15900.0,43.3788,43.4586,43.37,43.4497,15900.0
2011-09-27 12:40:00,49.05,49.06,49.01,49.03,15300.0,43.4408,43.4497,43.4054,43.4231,15300.0
2011-09-27 12:45:00,49.03,49.06,48.99,48.99,30000.0,43.4231,43.4497,43.3877,43.3877,30000.0
2011-09-27 12:50:00,48.99,49.09,48.98,49.07,20800.0,43.3877,43.4763,43.3788,43.4586,20800.0
2011-09-27 12:55:00,49.07,49.11,49.03,49.08,21200.0,43.4586,43.494,43.4231,43.4674,21200.0
2011-09-27 13:00:00,49.07,49.09,49.0,49.08,30500.0,43.4586,43.4763,43.3966,43.4674,30500.0
2011-09-27 13:05:00,49.09,49.13,49.08,49.1,11300.0,43.4763,43.5117,43.4674,43.4851,11300.0
2011-09-27 13:10:00,49.1,49.14,49.07,49.13,16500.0,43.4851,43.5206,43.4586,43.5117,16500.0
2011-09-27 13:15:00,49.12,49.15,49.0,49.14,47500.0,43.5028,43.5294,43.3966,43.5206,47500.0
2011-09-27 13:20:00,49.15,49.18,49.1,49.17,15200.0,43.5294,43.556,43.4851,43.5471,15200.0
2011-09-27 13:25:00,49.16,49.2,49.15,49.18,19900.0,43.5383,43.5737,43.5294,43.556,19900.0
2011-09-27 13:30:00,49.19,49.2,49.08,49.11,15600.0,43.5648,43.5737,43.4674,43.494,15600.0
2011-09-27 13:35:00,49.1,49.23,49.09,49.21,28700.0,43.4851,43.6003,43.4763,43.5825,28700.0
2011-09-27 13:40:00,49.22,49.23,49.15,49.15,12400.0,43.5914,43.6003,43.5294,43.5294,12400.0
2011-09-27 13:45:00,49.14,49.26,49.14,49.25,18200.0,43.5206,43.6268,43.5206,43.618,18200.0
2011-09-27 13:50:00,49.26,49.39,49.26,49.35,24600.0,43.6268,43.742,43.6268,43.7065,24600.0
2011-09-27 13:55:00,49.36,49.42,49.34,49.35,12800.0,43.7154,43.7685,43.6977,43.7065,12800.0
2011-09-27 14:00:00,49.34,49.38,49.34,49.37,10000.0,43.6977,43.7331,43.6977,43.7242,10000.0
2011-09-27 14:05:00,49.37,49.44,49.37,49.39,11400.0,43.7242,43.7862,43.7242,43.742,11400.0
2011-09-27 14:10:00,49.38,49.5,49.37,49.44,21000.0,43.7331,43.8394,43.7242,43.7862,21000.0
2011-09-27 14:15:00,49.45,49.45,49.34,49.43,28400.0,43.7951,43.7951,43.6977,43.7774,28400.0
2011-09-27 14:20:00,49.43,49.45,49.31,49.32,18000.0,43.7774,43.7951,43.6711,43.68,18000.0
2011-09-27 14:25:00,49.32,49.36,49.28,49.28,18900.0,43.68,43.7154,43.6445,43.6445,18900.0
2011-09-27 14:30:00,49.28,49.35,49.27,49.32,19100.0,43.6445,43.7065,43.6357,43.68,19100.0
2011-09-27 14:35:00,49.32,49.38,49.27,49.28,14600.0,43.68,43.7331,43.6357,43.6445,14600.0
2011-09-27 14:40:00,49.28,49.33,49.23,49.28,14000.0,43.6445,43.6888,43.6003,43.6445,14000.0
2011-09-27 14:45:00,49.28,49.29,49.24,49.25,13300.0,43.6445,43.6534,43.6091,43.618,13300.0
2011-09-27 14:50:00,49.25,49.38,49.25,49.35,27700.0,43.618,43.7331,43.618,43.7065,27700.0
2011-09-27 14:55:00,49.36,49.38,49.25,49.29,23700.0,43.7154,43.7331,43.618,43.6534,23700.0
2011-09-27 15:00:00,49.29,49.29,49.13,49.13,22200.0,43.6534,43.6534,43.5117,43.5117,22200.0
2011-09-27 15:05:00,49.12,49.12,48.98,49.11,33400.0,43.5028,43.5028,43.3788,43.494,33400.0
2011-09-27 15:10:00,49.11,49.14,48.95,49.02,35300.0,43.494,43.5206,43.3523,43.4143,35300.0
2011-09-27 15:15:00,49.03,49.15,49.03,49.13,35800.0,43.4231,43.5294,43.4231,43.5117,35800.0
2011-09-27 15:20:00,49.14,49.14,48.86,48.88,39200.0,43.5206,43.5206,43.2726,43.2903,39200.0
2011-09-27 15:25:00,48.88,48.96,48.85,48.96,37400.0,43.2903,43.3611,43.2637,43.3611,37400.0
2011-09-27 15:30:00,48.97,49.06,48.9,48.98,46400.0,43.37,43.4497,43.308,43.3788,46400.0
2011-09-27 15:35:00,48.99,48.99,48.76,48.77,89500.0,43.3877,43.3877,43.184,43.1929,89500.0
2011-09-27 15:40:00,48.78,48.84,48.63,48.82,85900.0,43.2017,43.2549,43.0689,43.2371,85900.0
2011-09-27 15:45:00,48.81,48.82,48.6,48.7,115200.0,43.2283,43.2371,43.0423,43.1309,115200.0
2011-09-27 15:50:00,48.7,48.76,48.56,48.58,100600.0,43.1309,43.184,43.0069,43.0246,100600.0
2011-09-27 15:55:00,48.58,48.81,48.53,48.77,151400.0,43.0246,43.2283,42.9803,43.1929,151400.0
2011-09-28 09:30:00,49.1,49.19,48.91,49.09,43200.0,43.4851,43.5648,43.3169,43.4763,43200.0
2011-09-28 09:35:00,49.09,49.09,48.9,49.07,13400.0,43.4763,43.4763,43.308,43.4586,13400.0
2011-09-28 09:40:00,49.03,49.18,48.96,49.18,15100.0,43.4231,43.556,43.3611,43.556,15100.0
2011-09-28 09:45:00,49.18,49.31,49.14,49.14,26600.0,43.556,43.6711,43.5206,43.5206,26600.0
2011-09-28 09:50:00,49.15,49.32,49.12,49.23,28400.0,43.5294,43.68,43.5028,43.6003,28400.0
2011-09-28 09:55:00,49.22,49.24,49.06,49.11,14500.0,43.5914,43.6091,43.4497,43.494,14500.0
2011-09-28 10:00:00,49.13,49.13,48.98,49.09,16200.0,43.5117,43.5117,43.3788,43.4763,16200.0
2011-09-28 10:05:00,49.08,49.08,48.97,49.03,20700.0,43.4674,43.4674,43.37,43.4231,20700.0
2011-09-28 10:10:00,49.03,49.03,48.89,48.93,20800.0,43.4231,43.4231,43.2991,43.3346,20800.0
2011-09-28 10:15:00,48.92,48.94,48.55,48.58,37700.0,43.3257,43.3434,42.998,43.0246,37700.0
2011-09-28 10:20:00,48.58,48.64,48.48,48.48,27400.0,43.0246,43.0777,42.936,42.936,27400.0
2011-09-28 10:25:00,48.49,48.62,48.45,48.61,20400.0,42.9449,43.06,42.9095,43.0512,20400.0
2011-09-28 10:30:00,48.62,48.68,48.5,48.57,24000.0,43.06,43.1132,42.9537,43.0157,24000.0
2011-09-28 10:35:00,48.59,48.66,48.48,48.49,20500.0,43.0334,43.0954,42.936,42.9449,20500.0
2011-09-28 10:40:00,48.49,48.61,48.47,48.55,21500.0,42.9449,43.0512,42.9272,42.998,21500.0
2011-09-28 10:45:00,48.55,48.64,48.49,48.64,19300.0,42.998,43.0777,42.9449,43.0777,19300.0
2011-09-28 10:50:00,48.64,48.73,48.59,48.71,19700.0,43.0777,43.1574,43.0334,43.1397,19700.0
2011-09-28 10:55:00,48.69,48.72,48.56,48.56,14100.0,43.122,43.1486,43.0069,43.0069,14100.0
2011-09-28 11:00:00,48.57,48.6,48.42,48.46,22900.0,43.0157,43.0423,42.8829,42.9183,22900.0
2011-09-28 11:05:00,48.48,48.49,48.39,48.46,21200.0,42.936,42.9449,42.8563,42.9183,21200.0
2011-09-28 11:10:00,48.46,48.63,48.4,48.55,21600.0,42.9183,43.0689,42.8652,42.998,21600.0
2011-09-28 11:15:00,48.56,48.6,48.5,48.52,12400.0,43.0069,43.0423,42.9537,42.9715,12400.0
2011-09-28 11:20:00,48.53,48.53,48.43,48.5,15200.0,42.9803,42.9803,42.8917,42.9537,15200.0
2011-09-28 11:25:00,48.54,48.58,48.46,48.55,14000.0,42.9892,43.0246,42.9183,42.998,14000.0
2011-09-28 11:30:00,48.56,48.58,48.37,48.37,19600.0,43.0069,43.0246,42.8386,42.8386,19600.0
2011-09-28 11:35:00,48.37,48.72,48.36,48.67,33300.0,42.8386,43.1486,42.8297,43.1043,33300.0
2011-09-28 11:40:00,48.68,48.74,48.63,48.73,12900.0,43.1132,43.1663,43.0689,43.1574,12900.0
2011-09-28 11:45:00,48.75,48.77,48.69,48.73,13100.0,43.1751,43.1929,43.122,43.1574,13100.0
2011-09-28 11:50:00,48.73,48.85,48.73,48.85,14500.0,43.1574,43.2637,43.1574,43.2637,14500.0
2011-09-28 11:55:00,48.87,48.87,48.74,48.77,12900.0,43.2814,43.2814,43.1663,43.1929,12900.0
2011-09-28 12:00:00,48.77,48.81,48.67,48.69,7400.0,43.1929,43.2283,43.1043,43.122,7400.0
2011-09-28 12:05:00,48.69,48.72,48.55,48.59,10500.0,43.122,43.1486,42.998,43.0334,10500.0
2011-09-28 12:10:00,48.58,48.66,48.58,48.65,9800.0,43.0246,43.0954,43.0246,43.0866,9800.0
2011-09-28 12:15:00,48.64,48.64,48.54,48.55,16100.0,43.0777,43.0777,42.9892,42.998,16100.0
2011-09-28 12:20:00,48.54,48.68,48.54,48.61,21400.0,42.9892,43.1132,42.9892,43.0512,21400.0
2011-09-28 12:25:00,48.61,48.73,48.61,48.69,10100.0,43.0512,43.1574,43.0512,43.122,10100.0
2011-09-28 12:30:00,48.67,48.67,48.57,48.65,37100.0,43.1043,43.1043,43.0157,43.0866,37100.0
2011-09-28 12:35:00,48.64,48.65,48.57,48.58,40100.0,43.0777,43.0866,43.0157,43.0246,40100.0
2011-09-28 12:40:00,48.58,48.59,48.42,48.43,41100.0,43.0246,43.0334,42.8829,42.8917,41100.0
2011-09-28 12:45:00,48.44,48.52,48.43,48.48,11900.0,42.9006,42.9715,42.8917,42.936,11900.0
2011-09-28 12:50:00,48.47,48.53,48.38,48.4,19300.0,42.9272,42.9803,42.8475,42.8652,19300.0
2011-09-28 12:55:00,48.4,48.63,48.4,48.61,20600.0,42.8652,43.0689,42.8652,43.0512,20600.0
2011-09-28 13:00:00,48.61,48.61,48.48,48.49,14000.0,43.0512,43.0512,42.936,42.9449,14000.0
2011-09-28 13:05:00,48.49,48.59,48.45,48.46,18200.0,42.9449,43.0334,42.9095,42.9183,18200.0
2011-09-28 13:10:00,48.44,48.44,48.34,48.35,20000.0,42.9006,42.9006,42.812,42.8209,20000.0
2011-09-28 13:15:00,48.35,48.42,48.34,48.36,12900.0,42.8209,42.8829,42.812,42.8297,12900.0
2011-09-28 13:20:00,48.35,48.38,48.32,48.36,9300.0,42.8209,42.8475,42.7943,42.8297,9300.0
2011-09-28 13:25:00,48.35,48.35,48.25,48.27,21200.0,42.8209,42.8209,42.7323,42.75,21200.0
2011-09-28 13:30:00,48.27,48.3,48.23,48.26,19600.0,42.75,42.7766,42.7146,42.7412,19600.0
2011-09-28 13:35:00,48.29,48.34,48.26,48.27,14900.0,42.7678,42.812,42.7412,42.75,14900.0
2011-09-28 13:40:00,48.27,48.31,48.22,48.23,27700.0,42.75,42.7855,42.7058,42.7146,27700.0
2011-09-28 13:45:00,48.23,48.26,48.11,48.14,25500.0,42.7146,42.7412,42.6083,42.6349,25500.0
2011-09-28 13:50:00,48.14,48.22,48.12,48.14,17300.0,42.6349,42.7058,42.6172,42.6349,17300.0
2011-09-28 13:55:00,48.13,48.13,48.04,48.09,28100.0,42.626,42.626,42.5463,42.5906,28100.0
2011-09-28 14:00:00,48.07,48.1,47.98,48.01,28400.0,42.5729,42.5995,42.4932,42.5198,28400.0
2011-09-28 14:05:00,47.99,48.09,47.99,48.08,19800.0,42.5021,42.5906,42.5021,42.5818,19800.0
2011-09-28 14:10:00,48.08,48.12,48.01,48.11,18800.0,42.5818,42.6172,42.5198,42.6083,18800.0
2011-09-28 14:15:00,48.11,48.18,48.07,48.17,18700.0,42.6083,42.6703,42.5729,42.6615,18700.0
2011-09-28 14:20:00,48.17,48.21,48.09,48.2,18200.0,42.6615,42.6969,42.5906,42.688,18200.0
2011-09-28 14:25:00,48.21,48.22,48.15,48.19,15500.0,42.6969,42.7058,42.6438,42.6792,15500.0
2011-09-28 14:30:00,48.18,48.33,48.14,48.33,21700.0,42.6703,42.8032,42.6349,42.8032,21700.0
2011-09-28 14:35:00,48.34,48.37,48.28,48.35,18700.0,42.812,42.8386,42.7589,42.8209,18700.0
2011-09-28 14:40:00,48.34,48.39,48.33,48.35,11500.0,42.812,42.8563,42.8032,42.8209,11500.0
2011-09-28 14:45:00,48.36,48.37,48.22,48.23,35500.0,42.8297,42.8386,42.7058,42.7146,35500.0
2011-09-28 14:50:00,48.23,48.32,48.23,48.26,14600.0,42.7146,42.7943,42.7146,42.7412,14600.0
2011-09-28 14:55:00,48.27,48.42,48.25,48.38,17100.0,42.75,42.8829,42.7323,42.8475,17100.0
2011-09-28 15:00:00,48.37,48.48,48.32,48.45,25200.0,42.8386,42.936,42.7943,42.9095,25200.0
2011-09-28 15:05:00,48.44,48.48,48.4,48.4,16100.0,42.9006,42.936,42.8652,42.8652,16100.0
2011-09-28 15:10:00,48.4,48.53,48.4,48.43,34200.0,42.8652,42.9803,42.8652,42.8917,34200.0
2011-09-28 15:15:00,48.43,48.45,48.27,48.32,32500.0,42.8917,42.9095,42.75,42.7943,32500.0
2011-09-28 15:20:00,48.31,48.38,48.26,48.37,37200.0,42.7855,42.8475,42.7412,42.8386,37200.0
2011-09-28 15:25:00,48.37,48.43,48.35,48.4,147400.0,42.8386,42.8917,42.8209,42.8652,147400.0
2011-09-28 15:30:00,48.41,48.45,48.39,48.4,91800.0,42.874,42.9095,42.8563,42.8652,91800.0
2011-09-28 15:35:00,48.4,48.43,48.36,48.39,170100.0,42.8652,42.8917,42.8297,42.8563,170100.0
2011-09-28 15:40:00,48.39,48.48,48.38,48.39,122300.0,42.8563,42.936,42.8475,42.8563,122300.0
2011-09-28 15:45:00,48.37,48.4,48.13,48.24,168900.0,42.8386,42.8652,42.626,42.7235,168900.0
2011-09-28 15:50:00,48.22,48.43,48.22,48.39,232400.0,42.7058,42.8917,42.7058,42.8563,232400.0
2011-09-28 15:55:00,48.38,48.5,48.33,48.34,355600.0,42.8475,42.9537,42.8032,42.812,355600.0
2011-09-29 09:30:00,49.0,49.24,49.0,49.2,31400.0,43.3966,43.6091,43.3966,43.5737,31400.0
2011-09-29 09:35:00,49.22,49.36,49.02,49.03,18900.0,43.5914,43.7154,43.4143,43.4231,18900.0
2011-09-29 09:40:00,49.05,49.26,49.05,49.17,20600.0,43.4408,43.6268,43.4408,43.5471,20600.0
2011-09-29 09:45:00,49.19,49.46,49.13,49.44,46300.0,43.5648,43.804,43.5117,43.7862,46300.0
2011-09-29 09:50:00,49.43,49.43,49.14,49.15,22900.0,43.7774,43.7774,43.5206,43.5294,22900.0
2011-09-29 09:55:00,49.14,49.21,48.97,49.04,25500.0,43.5206,43.5825,43.37,43.432,25500.0
2011-09-29 10:00:00,49.02,49.1,48.92,48.95,38700.0,43.4143,43.4851,43.3257,43.3523,38700.0
2011-09-29 10:05:00,48.93,48.98,48.82,48.86,27500.0,43.3346,43.3788,43.2371,43.2726,27500.0
2011-09-29 10:10:00,48.87,49.07,48.82,49.06,36000.0,43.2814,43.4586,43.2371,43.4497,36000.0
2011-09-29 10:15:00,49.06,49.09,48.94,49.01,34300.0,43.4497,43.4763,43.3434,43.4054,34300.0
2011-09-29 10:20:00,49.0,49.01,48.77,48.81,27400.0,43.3966,43.4054,43.1929,43.2283,27400.0
2011-09-29 10:25:00,48.8,48.84,48.65,48.68,32500.0,43.2194,43.2549,43.0866,43.1132,32500.0
2011-09-29 10:30:00,48.65,48.65,48.46,48.46,28800.0,43.0866,43.0866,42.9183,42.9183,28800.0
2011-09-29 10:35:00,48.46,48.57,48.41,48.49,28100.0,42.9183,43.0157,42.874,42.9449,28100.0
2011-09-29 10:40:00,48.47,48.55,48.45,48.54,45400.0,42.9272,42.998,42.9095,42.9892,45400.0
2011-09-29 10:45:00,48.53,48.54,48.37,48.51,50000.0,42.9803,42.9892,42.8386,42.9626,50000.0
2011-09-29 10:50:00,48.5,48.5,48.32,48.32,36200.0,42.9537,42.9537,42.7943,42.7943,36200.0
2011-09-29 10:55:00,48.29,48.37,48.24,48.32,30000.0,42.7678,42.8386,42.7235,42.7943,30000.0
2011-09-29 11:00:00,48.32,48.59,48.32,48.53,50200.0,42.7943,43.0334,42.7943,42.9803,50200.0
2011-09-29 11:05:00,48.53,48.53,48.37,48.44,35300.0,42.9803,42.9803,42.8386,42.9006,35300.0
2011-09-29 11:10:00,48.44,48.59,48.33,48.58,67700.0,42.9006,43.0334,42.8032,43.0246,67700.0
2011-09-29 11:15:00,48.58,48.63,48.51,48.52,25400.0,43.0246,43.0689,42.9626,42.9715,25400.0
2011-09-29 11:20:00,48.51,48.61,48.48,48.54,35300.0,42.9626,43.0512,42.936,42.9892,35300.0
2011-09-29 11:25:00,48.53,48.71,48.52,48.66,45300.0,42.9803,43.1397,42.9715,43.0954,45300.0
2011-09-29 11:30:00,48.63,48.82,48.61,48.81,34900.0,43.0689,43.2371,43.0512,43.2283,34900.0
2011-09-29 11:35:00,48.81,48.87,48.76,48.77,30800.0,43.2283,43.2814,43.184,43.1929,30800.0
2011-09-29 11:40:00,48.76,48.88,48.72,48.88,34800.0,43.184,43.2903,43.1486,43.2903,34800.0
2011-09-29 11:45:00,48.88,49.04,48.84,49.01,24200.0,43.2903,43.432,43.2549,43.4054,24200.0
2011-09-29 11:50:00,49.02,49.04,48.88,48.88,20800.0,43.4143,43.432,43.2903,43.2903,20800.0
2011-09-29 11:55:00,48.87,48.89,48.75,48.77,19500.0,43.2814,43.2991,43.1751,43.1929,19500.0
2011-09-29 12:00:00,48.77,48.89,48.77,48.83,40500.0,43.1929,43.2991,43.1929,43.246,40500.0
2011-09-29 12:05:00,48.83,48.83,48.62,48.64,20800.0,43.246,43.246,43.06,43.0777,20800.0
2011-09-29 12:10:00,48.65,48.69,48.57,48.58,14600.0,43.0866,43.122,43.0157,43.0246,14600.0
2011-09-29 12:15:00,48.58,48.62,48.55,48.61,19700.0,43.0246,43.06,42.998,43.0512,19700.0
2011-09-29 12:20:00,48.61,48.67,48.6,48.64,16700.0,43.0512,43.1043,43.0423,43.0777,16700.0
2011-09-29 12:25:00,48.66,48.69,48.59,48.61,12000.0,43.0954,43.122,43.0334,43.0512,12000.0
2011-09-29 12:30:00,48.62,48.62,48.45,48.47,20000.0,43.06,43.06,42.9095,42.9272,20000.0
2011-09-29 12:35:00,48.46,48.48,48.37,48.4,24300.0,42.9183,42.936,42.8386,42.8652,24300.0
2011-09-29 12:40:00,48.4,48.4,48.33,48.36,19600.0,42.8652,42.8652,42.8032,42.8297,19600.0
2011-09-29 12:45:00,48.36,48.56,48.34,48.54,24200.0,42.8297,43.0069,42.812,42.9892,24200.0
2011-09-29 12:50:00,48.51,48.67,48.44,48.66,77000.0,42.9626,43.1043,42.9006,43.0954,77000.0
2011-09-29 12:55:00,48.66,48.68,48.53,48.53,11000.0,43.0954,43.1132,42.9803,42.9803,11000.0
2011-09-29 13:00:00,48.52,48.62,48.51,48.59,12700.0,42.9715,43.06,42.9626,43.0334,12700.0
2011-09-29 13:05:00,48.59,48.71,48.55,48.66,16800.0,43.0334,43.1397,42.998,43.0954,16800.0
2011-09-29 13:10:00,48.64,48.76,48.64,48.65,18000.0,43.0777,43.184,43.0777,43.0866,18000.0
2011-09-29 13:15:00,48.65,48.71,48.59,48.59,18400.0,43.0866,43.1397,43.0334,43.0334,18400.0
2011-09-29 13:20:00,48.6,48.62,48.51,48.52,22500.0,43.0423,43.06,42.9626,42.9715,22500.0
2011-09-29 13:25:00,48.5,48.53,48.32,48.32,31800.0,42.9537,42.9803,42.7943,42.7943,31800.0
2011-09-29 13:30:00,48.32,48.36,48.09,48.09,29900.0,42.7943,42.8297,42.5906,42.5906,29900.0
2011-09-29 13:35:00,48.1,48.14,47.87,47.88,49200.0,42.5995,42.6349,42.3958,42.4046,49200.0
2011-09-29 13:40:00,47.88,47.95,47.74,47.76,34300.0,42.4046,42.4666,42.2806,42.2984,34300.0
2011-09-29 13:45:00,47.75,47.84,47.69,47.78,23000.0,42.2895,42.3692,42.2364,42.3161,23000.0
2011-09-29 13:50:00,47.8,47.83,47.73,47.81,12100.0,42.3338,42.3604,42.2718,42.3426,12100.0
2011-09-29 13:55:00,47.81,47.96,47.77,47.88,48000.0,42.3426,42.4755,42.3072,42.4046,48000.0
2011-09-29 14:00:00,47.87,47.89,47.62,47.63,29600.0,42.3958,42.4135,42.1744,42.1832,29600.0
2011-09-29 14:05:00,47.61,47.64,47.5,47.62,112800.0,42.1655,42.1921,42.0681,42.1744,112800.0
2011-09-29 14:10:00,47.61,47.63,47.53,47.6,65800.0,42.1655,42.1832,42.0947,42.1567,65800.0
2011-09-29 14:15:00,47.58,47.7,47.57,47.68,27600.0,42.1389,42.2452,42.1301,42.2275,27600.0
2011-09-29 14:20:00,47.69,47.7,47.58,47.68,26900.0,42.2364,42.2452,42.1389,42.2275,26900.0
2011-09-29 14:25:00,47.68,47.85,47.66,47.8,62400.0,42.2275,42.3781,42.2098,42.3338,62400.0
2011-09-29 14:30:00,47.81,47.81,47.54,47.68,19000.0,42.3426,42.3426,42.1035,42.2275,19000.0
2011-09-29 14:35:00,47.68,47.85,47.67,47.81,19700.0,42.2275,42.3781,42.2187,42.3426,19700.0
2011-09-29 14:40:00,47.8,47.89,47.63,47.64,36700.0,42.3338,42.4135,42.1832,42.1921,36700.0
2011-09-29 14:45:00,47.61,47.67,47.45,47.49,29900.0,42.1655,42.2187,42.0238,42.0592,29900.0
2011-09-29 14:50:00,47.49,47.63,47.42,47.62,39600.0,42.0592,42.1832,41.9972,42.1744,39600.0
2011-09-29 14:55:00,47.6,47.7,47.59,47.7,25400.0,42.1567,42.2452,42.1478,42.2452,25400.0
2011-09-29 15:00:00,47.71,47.73,47.41,47.42,38400.0,42.2541,42.2718,41.9884,41.9972,38400.0
2011-09-29 15:05:00,47.43,47.64,47.43,47.62,56800.0,42.0061,42.1921,42.0061,42.1744,56800.0
2011-09-29 15:10:00,47.63,47.72,47.59,47.62,30600.0,42.1832,42.2629,42.1478,42.1744,30600.0
2011-09-29 15:15:00,47.6,47.74,47.51,47.55,58700.0,42.1567,42.2806,42.077,42.1124,58700.0
2011-09-29 15:20:00,47.55,47.71,47.52,47.68,30500.0,42.1124,42.2541,42.0858,42.2275,30500.0
2011-09-29 15:25:00,47.67,47.88,47.66,47.81,60400.0,42.2187,42.4046,42.2098,42.3426,60400.0
2011-09-29 15:30:00,47.8,48.12,47.8,48.03,113300.0,42.3338,42.6172,42.3338,42.5375,113300.0
2011-09-29 15:35:00,48.02,48.26,48.02,48.24,82600.0,42.5286,42.7412,42.5286,42.7235,82600.0
2011-09-29 15:40:00,48.23,48.26,48.08,48.16,60500.0,42.7146,42.7412,42.5818,42.6526,60500.0
2011-09-29 15:45:00,48.16,48.38,48.16,48.22,74100.0,42.6526,42.8475,42.6526,42.7058,74100.0
2011-09-29 15:50:00,48.2,48.31,48.18,48.21,172400.0,42.688,42.7855,42.6703,42.6969,172400.0
2011-09-29 15:55:00,48.21,48.48,48.21,48.42,143200.0,42.6969,42.936,42.6969,42.8829,143200.0
2011-09-30 09:30:00,47.93,48.0,47.41,47.94,38600.0,42.4489,42.5109,41.9884,42.4578,38600.0
2011-09-30 09:35:00,47.99,48.24,47.95,48.21,57500.0,42.5021,42.7235,42.4666,42.6969,57500.0
2011-09-30 09:40:00,48.22,48.29,48.1,48.21,39100.0,42.7058,42.7678,42.5995,42.6969,39100.0
2011-09-30 09:45:00,48.2,48.25,47.98,48.03,76000.0,42.688,42.7323,42.4932,42.5375,76000.0
2011-09-30 09:50:00,48.04,48.41,47.94,48.37,85300.0,42.5463,42.874,42.4578,42.8386,85300.0
2011-09-30 09:55:00,48.38,48.41,48.12,48.27,75000.0,42.8475,42.874,42.6172,42.75,75000.0
2011-09-30 10:00:00,48.26,48.5,48.25,48.41,104700.0,42.7412,42.9537,42.7323,42.874,104700.0
2011-09-30 10:05:00,48.41,48.68,48.38,48.66,130100.0,42.874,43.1132,42.8475,43.0954,130100.0
2011-09-30 10:10:00,48.67,48.84,48.59,48.71,75900.0,43.1043,43.2549,43.0334,43.1397,75900.0
2011-09-30 10:15:00,48.72,49.12,48.72,49.12,119000.0,43.1486,43.5028,43.1486,43.5028,119000.0
2011-09-30 10:20:00,49.11,49.26,49.03,49.04,86900.0,43.494,43.6268,43.4231,43.432,86900.0
2011-09-30 10:25:00,49.02,49.05,48.97,49.01,71600.0,43.4143,43.4408,43.37,43.4054,71600.0
2011-09-30 10:30:00,49.0,49.02,48.78,48.78,37800.0,43.3966,43.4143,43.2017,43.2017,37800.0
2011-09-30 10:35:00,48.79,48.92,48.66,48.68,41100.0,43.2106,43.3257,43.0954,43.1132,41100.0
2011-09-30 10:40:00,48.69,48.69,48.49,48.51,28200.0,43.122,43.122,42.9449,42.9626,28200.0
2011-09-30 10:45:00,48.5,48.52,48.39,48.45,35700.0,42.9537,42.9715,42.8563,42.9095,35700.0
2011-09-30 10:50:00,48.47,48.61,48.42,48.55,25500.0,42.9272,43.0512,42.8829,42.998,25500.0
2011-09-30 10:55:00,48.54,48.72,48.41,48.42,34200.0,42.9892,43.1486,42.874,42.8829,34200.0
2011-09-30 11:00:00,48.43,48.59,48.43,48.56,21500.0,42.8917,43.0334,42.8917,43.0069,21500.0
2011-09-30 11:05:00,48.55,48.55,48.45,48.46,37400.0,42.998,42.998,42.9095,42.9183,37400.0
2011-09-30 11:10:00,48.48,48.5,48.42,48.49,44600.0,42.936,42.9537,42.8829,42.9449,44600.0
2011-09-30 11:15:00,48.49,48.56,48.42,48.46,75800.0,42.9449,43.0069,42.8829,42.9183,75800.0
2011-09-30 11:20:00,48.46,48.65,48.46,48.48,35600.0,42.9183,43.0866,42.9183,42.936,35600.0
2011-09-30 11:25:00,48.54,48.54,48.35,48.38,14900.0,42.9892,42.9892,42.8209,42.8475,14900.0
2011-09-30 11:30:00,48.38,48.58,48.37,48.57,27000.0,42.8475,43.0246,42.8386,43.0157,27000.0
2011-09-30 11:35:00,48.56,48.67,48.54,48.56,32300.0,43.0069,43.1043,42.9892,43.0069,32300.0
2011-09-30 11:40:00,48.56,48.6,48.48,48.52,16000.0,43.0069,43.0423,42.936,42.9715,16000.0
2011-09-30 11:45:00,48.52,48.53,48.45,48.52,19700.0,42.9715,42.9803,42.9095,42.9715,19700.0
2011-09-30 11:50:00,48.51,48.53,48.36,48.42,22000.0,42.9626,42.9803,42.8297,42.8829,22000.0
2011-09-30 11:55:00,48.42,48.47,48.32,48.45,32100.0,42.8829,42.9272,42.7943,42.9095,32100.0
2011-09-30 12:00:00,48.45,48.51,48.41,48.5,28300.0,42.9095,42.9626,42.874,42.9537,28300.0
2011-09-30 12:05:00,48.5,48.5,48.35,48.35,16300.0,42.9537,42.9537,42.8209,42.8209,16300.0
2011-09-30 12:10:00,48.35,48.36,48.23,48.3,20900.0,42.8209,42.8297,42.7146,42.7766,20900.0
2011-09-30 12:15:00,48.3,48.32,48.23,48.31,18500.0,42.7766,42.7943,42.7146,42.7855,18500.0
2011-09-30 12:20:00,48.3,48.39,48.3,48.39,19000.0,42.7766,42.8563,42.7766,42.8563,19000.0
2011-09-30 12:25:00,48.39,48.41,48.35,48.4,14300.0,42.8563,42.874,42.8209,42.8652,14300.0
2011-09-30 12:30:00,48.4,48.42,48.35,48.4,35000.0,42.8652,42.8829,42.8209,42.8652,35000.0
2011-09-30 12:35:00,48.4,48.47,48.32,48.47,28100.0,42.8652,42.9272,42.7943,42.9272,28100.0
2011-09-30 12:40:00,48.47,48.47,48.39,48.44,20500.0,42.9272,42.9272,42.8563,42.9006,20500.0
2011-09-30 12:45:00,48.44,48.47,48.34,48.37,59200.0,42.9006,42.9272,42.812,42.8386,59200.0
2011-09-30 12:50:00,48.38,48.4,48.28,48.28,21500.0,42.8475,42.8652,42.7589,42.7589,21500.0
2011-09-30 12:55:00,48.26,48.26,48.14,48.16,15000.0,42.7412,42.7412,42.6349,42.6526,15000.0
2011-09-30 13:00:00,48.14,48.14,48.06,48.07,21700.0,42.6349,42.6349,42.5641,42.5729,21700.0
2011-09-30 13:05:00,48.07,48.14,48.05,48.1,19600.0,42.5729,42.6349,42.5552,42.5995,19600.0
2011-09-30 13:10:00,48.09,48.16,48.08,48.13,19100.0,42.5906,42.6526,42.5818,42.626,19100.0
2011-09-30 13:15:00,48.12,48.17,48.06,48.16,17300.0,42.6172,42.6615,42.5641,42.6526,17300.0
2011-09-30 13:20:00,48.15,48.15,48.04,48.04,9200.0,42.6438,42.6438,42.5463,42.5463,9200.0
2011-09-30 13:25:00,48.05,48.09,48.04,48.06,10100.0,42.5552,42.5906,42.5463,42.5641,10100.0
2011-09-30 13:30:00,48.06,48.22,48.06,48.21,13600.0,42.5641,42.7058,42.5641,42.6969,13600.0
2011-09-30 13:35:00,48.21,48.22,48.13,48.14,20900.0,42.6969,42.7058,42.626,42.6349,20900.0
2011-09-30 13:40:00,48.16,48.16,48.06,48.09,14000.0,42.6526,42.6526,42.5641,42.5906,14000.0
2011-09-30 13:45:00,48.09,48.2,48.09,48.16,23500.0,42.5906,42.688,42.5906,42.6526,23500.0
2011-09-30 13:50:00,48.16,48.16,48.1,48.11,12200.0,42.6526,42.6526,42.5995,42.6083,12200.0
2011-09-30 13:55:00,48.09,48.09,48.03,48.04,11300.0,42.5906,42.5906,42.5375,42.5463,11300.0
2011-09-30 14:00:00,48.04,48.09,48.0,48.05,37900.0,42.5463,42.5906,42.5109,42.5552,37900.0
2011-09-30 14:05:00,48.04,48.05,47.94,47.99,52200.0,42.5463,42.5552,42.4578,42.5021,52200.0
2011-09-30 14:10:00,47.97,48.0,47.93,47.93,16500.0,42.4843,42.5109,42.4489,42.4489,16500.0
2011-09-30 14:15:00,47.93,48.01,47.89,47.95,35500.0,42.4489,42.5198,42.4135,42.4666,35500.0
2011-09-30 14:20:00,47.93,47.94,47.82,47.82,28700.0,42.4489,42.4578,42.3515,42.3515,28700.0
2011-09-30 14:25:00,47.82,47.86,47.71,47.86,51100.0,42.3515,42.3869,42.2541,42.3869,51100.0
2011-09-30 14:30:00,47.85,47.91,47.82,47.88,23500.0,42.3781,42.4312,42.3515,42.4046,23500.0
2011-09-30 14:35:00,47.87,47.87,47.68,47.83,37100.0,42.3958,42.3958,42.2275,42.3604,37100.0
2011-09-30 14:40:00,47.86,47.97,47.86,47.92,24100.0,42.3869,42.4843,42.3869,42.4401,24100.0
2011-09-30 14:45:00,47.9,47.9,47.75,47.79,16100.0,42.4224,42.4224,42.2895,42.3249,16100.0
2011-09-30 14:50:00,47.79,47.79,47.64,47.75,39900.0,42.3249,42.3249,42.1921,42.2895,39900.0
2011-09-30 14:55:00,47.76,47.98,47.75,47.9,37400.0,42.2984,42.4932,42.2895,42.4224,37400.0
2011-09-30 15:00:00,47.89,47.89,47.72,47.81,33300.0,42.4135,42.4135,42.2629,42.3426,33300.0
2011-09-30 15:05:00,47.81,47.9,47.78,47.86,120300.0,42.3426,42.4224,42.3161,42.3869,120300.0
2011-09-30 15:10:00,47.85,48.0,47.84,47.86,80800.0,42.3781,42.5109,42.3692,42.3869,80800.0
2011-09-30 15:15:00,47.86,47.89,47.77,47.85,32800.0,42.3869,42.4135,42.3072,42.3781,32800.0
2011-09-30 15:20:00,47.85,47.93,47.78,47.8,39300.0,42.3781,42.4489,42.3161,42.3338,39300.0
2011-09-30 15:25:00,47.78,47.82,47.68,47.68,48800.0,42.3161,42.3515,42.2275,42.2275,48800.0
2011-09-30 15:30:00,47.68,47.82,47.62,47.67,67500.0,42.2275,42.3515,42.1744,42.2187,67500.0
2011-09-30 15:35:00,47.67,47.74,47.57,47.72,130100.0,42.2187,42.2806,42.1301,42.2629,130100.0
2011-09-30 15:40:00,47.72,47.95,47.72,47.91,103000.0,42.2629,42.4666,42.2629,42.4312,103000.0
2011-09-30 15:45:00,47.9,47.92,47.62,47.64,79600.0,42.4224,42.4401,42.1744,42.1921,79600.0
2011-09-30 15:50:00,47.63,47.66,47.45,47.64,175700.0,42.1832,42.2098,42.0238,42.1921,175700.0
2011-09-30 15:55:00,47.62,47.64,47.45,47.45,168500.0,42.1744,42.1921,42.0238,42.0238,168500.0
2011-10-03 09:30:00,47.22,47.4,47.15,47.15,38200.0,41.8201,41.9795,41.7581,41.7581,38200.0
2011-10-03 09:35:00,47.17,47.23,47.02,47.05,28800.0,41.7758,41.829,41.643,41.6696,28800.0
2011-10-03 09:40:00,47.06,47.28,47.05,47.19,31300.0,41.6784,41.8733,41.6696,41.7935,31300.0
2011-10-03 09:45:00,47.19,47.24,46.99,47.03,41900.0,41.7935,41.8378,41.6164,41.6518,41900.0
2011-10-03 09:50:00,47.0,47.03,46.76,46.76,31900.0,41.6253,41.6518,41.4127,41.4127,31900.0
2011-10-03 09:55:00,46.76,46.83,46.71,46.74,56600.0,41.4127,41.4747,41.3684,41.395,56600.0
2011-10-03 10:00:00,46.73,47.3,46.69,47.15,83600.0,41.3861,41.891,41.3507,41.7581,83600.0
2011-10-03 10:05:00,47.15,47.46,47.06,47.44,74600.0,41.7581,42.0327,41.6784,42.015,74600.0
2011-10-03 10:10:00,47.43,47.7,47.4,47.68,44200.0,42.0061,42.2452,41.9795,42.2275,44200.0
2011-10-03 10:15:00,47.66,47.73,47.6,47.63,42400.0,42.2098,42.2718,42.1567,42.1832,42400.0
2011-10-03 10:20:00,47.64,47.66,47.2,47.25,35100.0,42.1921,42.2098,41.8024,41.8467,35100.0
2011-10-03 10:25:00,47.24,47.3,47.16,47.2,29800.0,41.8378,41.891,41.767,41.8024,29800.0
2011-10-03 10:30:00,47.21,47.27,47.05,47.05,29300.0,41.8113,41.8644,41.6696,41.6696,29300.0
2011-10-03 10:35:00,47.04,47.07,46.84,46.91,37000.0,41.6607,41.6873,41.4836,41.5456,37000.0
2011-10-03 10:40:00,46.91,46.93,46.74,46.86,34900.0,41.5456,41.5633,41.395,41.5013,34900.0
2011-10-03 10:45:00,46.86,47.02,46.83,46.92,30600.0,41.5013,41.643,41.4747,41.5544,30600.0
2011-10-03 10:50:00,46.92,46.99,46.72,46.82,32700.0,41.5544,41.6164,41.3773,41.4659,32700.0
2011-10-03 10:55:00,46.81,46.9,46.76,46.78,34200.0,41.457,41.5367,41.4127,41.4304,34200.0
2011-10-03 11:00:00,46.79,46.84,46.69,46.75,34300.0,41.4393,41.4836,41.3507,41.4039,34300.0
2011-10-03 11:05:00,46.74,46.88,46.68,46.88,33900.0,41.395,41.519,41.3419,41.519,33900.0
2011-10-03 11:10:00,46.85,46.97,46.8,46.84,27200.0,41.4924,41.5987,41.4481,41.4836,27200.0
2011-10-03 11:15:00,46.83,47.08,46.83,47.08,31400.0,41.4747,41.6961,41.4747,41.6961,31400.0
2011-10-03 11:20:00,47.1,47.15,46.96,46.97,29700.0,41.7138,41.7581,41.5898,41.5987,29700.0
2011-10-03 11:25:00,46.99,47.08,46.86,47.02,24000.0,41.6164,41.6961,41.5013,41.643,24000.0
2011-10-03 11:30:00,47.02,47.21,46.97,47.16,21900.0,41.643,41.8113,41.5987,41.767,21900.0
2011-10-03 11:35:00,47.17,47.18,47.09,47.18,20100.0,41.7758,41.7847,41.705,41.7847,20100.0
2011-10-03 11:40:00,47.18,47.2,46.95,46.99,24400.0,41.7847,41.8024,41.581,41.6164,24400.0
2011-10-03 11:45:00,47.0,47.07,46.98,47.03,15100.0,41.6253,41.6873,41.6076,41.6518,15100.0
2011-10-03 11:50:00,47.02,47.2,47.02,47.17,30500.0,41.643,41.8024,41.643,41.7758,30500.0
2011-10-03 11:55:00,47.21,47.26,47.16,47.18,20600.0,41.8113,41.8555,41.767,41.7847,20600.0
2011-10-03 12:00:00,47.18,47.22,47.04,47.04,27800.0,41.7847,41.8201,41.6607,41.6607,27800.0
2011-10-03 12:05:00,47.06,47.12,47.0,47.02,12600.0,41.6784,41.7315,41.6253,41.643,12600.0
2011-10-03 12:10:00,47.01,47.05,46.87,46.87,24300.0,41.6341,41.6696,41.5101,41.5101,24300.0
2011-10-03 12:15:00,46.9,46.94,46.8,46.85,21800.0,41.5367,41.5721,41.4481,41.4924,21800.0
2011-10-03 12:20:00,46.85,46.9,46.77,46.89,9700.0,41.4924,41.5367,41.4216,41.5279,9700.0
2011-10-03 12:25:00,46.9,46.95,46.83,46.84,11000.0,41.5367,41.581,41.4747,41.4836,11000.0
2011-10-03 12:30:00,46.83,46.83,46.69,46.75,19600.0,41.4747,41.4747,41.3507,41.4039,19600.0
2011-10-03 12:35:00,46.74,46.81,46.68,46.79,15700.0,41.395,41.457,41.3419,41.4393,15700.0
2011-10-03 12:40:00,46.81,46.86,46.74,46.8,10400.0,41.457,41.5013,41.395,41.4481,10400.0
2011-10-03 12:45:00,46.81,46.83,46.63,46.63,15100.0,41.457,41.4747,41.2976,41.2976,15100.0
2011-10-03 12:50:00,46.64,46.66,46.56,46.6,38300.0,41.3064,41.3242,41.2356,41.271,38300.0
2011-10-03 12:55:00,46.61,46.69,46.61,46.64,27100.0,41.2799,41.3507,41.2799,41.3064,27100.0
2011-10-03 13:00:00,46.63,46.63,46.49,46.49,15900.0,41.2976,41.2976,41.1736,41.1736,15900.0
2011-10-03 13:05:00,46.49,46.52,46.47,46.49,13800.0,41.1736,41.2002,41.1559,41.1736,13800.0
2011-10-03 13:10:00,46.49,46.55,46.44,46.47,9900.0,41.1736,41.2267,41.1293,41.1559,9900.0
2011-10-03 13:15:00,46.45,46.46,46.25,46.35,24400.0,41.1382,41.147,40.961,41.0496,24400.0
2011-10-03 13:20:00,46.37,46.4,46.29,46.4,14000.0,41.0673,41.0939,40.9965,41.0939,14000.0
2011-10-03 13:25:00,46.38,46.4,46.27,46.39,18500.0,41.0762,41.0939,40.9788,41.085,18500.0
2011-10-03 13:30:00,46.42,46.44,46.26,46.26,10500.0,41.1116,41.1293,40.9699,40.9699,10500.0
2011-10-03 13:35:00,46.27,46.32,46.05,46.13,27500.0,40.9788,41.023,40.7839,40.8548,27500.0
2011-10-03 13:40:00,46.13,46.29,46.12,46.22,25400.0,40.8548,40.9965,40.8459,40.9345,25400.0
2011-10-03 13:45:00,46.22,46.22,46.11,46.12,16800.0,40.9345,40.9345,40.837,40.8459,16800.0
2011-10-03 13:50:00,46.13,46.23,45.99,46.05,23200.0,40.8548,40.9433,40.7308,40.7839,23200.0
2011-10-03 13:55:00,46.08,46.29,46.07,46.27,17200.0,40.8105,40.9965,40.8016,40.9788,17200.0
2011-10-03 14:00:00,46.27,46.33,46.17,46.26,20200.0,40.9788,41.0319,40.8902,40.9699,20200.0
2011-10-03 14:05:00,46.27,46.4,46.27,46.35,37600.0,40.9788,41.0939,40.9788,41.0496,37600.0
2011-10-03 14:10:00,46.36,46.4,46.21,46.27,27700.0,41.0585,41.0939,40.9256,40.9788,27700.0
2011-10-03 14:15:00,46.25,46.28,46.16,46.18,25300.0,40.961,40.9876,40.8813,40.899,25300.0
2011-10-03 14:20:00,46.18,46.28,46.1,46.17,20500.0,40.899,40.9876,40.8282,40.8902,20500.0
2011-10-03 14:25:00,46.17,46.25,46.04,46.07,58300.0,40.8902,40.961,40.7751,40.8016,58300.0
2011-10-03 14:30:00,46.07,46.16,45.92,46.08,36000.0,40.8016,40.8813,40.6688,40.8105,36000.0
2011-10-03 14:35:00,46.1,46.13,45.96,45.97,32800.0,40.8282,40.8548,40.7042,40.7131,32800.0
2011-10-03 14:40:00,45.97,46.02,45.88,46.02,35900.0,40.7131,40.7573,40.6334,40.7573,35900.0
2011-10-03 14:45:00,46.0,46.0,45.8,45.87,26600.0,40.7396,40.7396,40.5625,40.6245,26600.0
2011-10-03 14:50:00,45.89,45.98,45.86,45.87,29400.0,40.6422,40.7219,40.6156,40.6245,29400.0
2011-10-03 14:55:00,45.87,46.03,45.81,46.03,30000.0,40.6245,40.7662,40.5714,40.7662,30000.0
2011-10-03 15:00:00,46.03,46.15,45.98,46.09,31000.0,40.7662,40.8725,40.7219,40.8193,31000.0
2011-10-03 15:05:00,46.09,46.25,46.08,46.11,35700.0,40.8193,40.961,40.8105,40.837,35700.0
2011-10-03 15:10:00,46.12,46.18,46.04,46.07,31300.0,40.8459,40.899,40.7751,40.8016,31300.0
2011-10-03 15:15:00,46.06,46.12,45.97,46.06,37100.0,40.7928,40.8459,40.7131,40.7928,37100.0
2011-10-03 15:20:00,46.06,46.1,45.91,45.91,38200.0,40.7928,40.8282,40.6599,40.6599,38200.0
2011-10-03 15:25:00,45.92,45.99,45.88,45.89,33200.0,40.6688,40.7308,40.6334,40.6422,33200.0
2011-10-03 15:30:00,45.92,45.98,45.81,45.96,64100.0,40.6688,40.7219,40.5714,40.7042,64100.0
2011-10-03 15:35:00,45.97,46.19,45.96,46.11,75100.0,40.7131,40.9079,40.7042,40.837,75100.0
2011-10-03 15:40:00,46.11,46.18,45.98,46.15,70900.0,40.837,40.899,40.7219,40.8725,70900.0
2011-10-03 15:45:00,46.15,46.44,46.1,46.36,70000.0,40.8725,41.1293,40.8282,41.0585,70000.0
2011-10-03 15:50:00,46.38,46.41,46.06,46.07,95800.0,41.0762,41.1027,40.7928,40.8016,95800.0
2011-10-03 15:55:00,46.07,46.15,45.82,45.82,156500.0,40.8016,40.8725,40.5802,40.5802,156500.0
2011-10-04 09:30:00,44.18,45.4,43.51,45.06,42200.0,39.1278,40.2082,38.5344,39.9071,42200.0
2011-10-04 09:35:00,45.09,45.16,44.87,44.87,55600.0,39.9337,39.9957,39.7389,39.7389,55600.0
2011-10-04 09:40:00,44.89,45.19,44.89,45.11,32600.0,39.7566,40.0223,39.7566,39.9514,32600.0
2011-10-04 09:45:00,45.11,45.35,45.04,45.33,36000.0,39.9514,40.164,39.8894,40.1462,36000.0
2011-10-04 09:50:00,45.33,45.34,45.02,45.05,35500.0,40.1462,40.1551,39.8717,39.8983,35500.0
2011-10-04 09:55:00,45.04,45.13,44.87,45.08,37700.0,39.8894,39.9691,39.7389,39.9248,37700.0
2011-10-04 10:00:00,45.09,45.23,44.94,44.95,55300.0,39.9337,40.0577,39.8008,39.8097,55300.0
2011-10-04 10:05:00,44.95,45.48,44.82,45.48,63200.0,39.8097,40.2791,39.6946,40.2791,63200.0
2011-10-04 10:10:00,45.47,45.6,45.36,45.37,43000.0,40.2702,40.3854,40.1728,40.1817,43000.0
2011-10-04 10:15:00,45.37,45.65,45.37,45.47,28700.0,40.1817,40.4297,40.1817,40.2702,28700.0
2011-10-04 10:20:00,45.46,45.46,45.08,45.08,24300.0,40.2614,40.2614,39.9248,39.9248,24300.0
2011-10-04 10:25:00,45.08,45.2,45.01,45.2,13800.0,39.9248,40.0311,39.8628,40.0311,13800.0
2011-10-04 10:30:00,45.22,45.47,45.19,45.28,18600.0,40.0488,40.2702,40.0223,40.102,18600.0
2011-10-04 10:35:00,45.28,45.45,45.21,45.43,27800.0,40.102,40.2525,40.04,40.2348,27800.0
2011-10-04 10:40:00,45.48,45.69,45.45,45.66,47200.0,40.2791,40.4651,40.2525,40.4385,47200.0
2011-10-04 10:45:00,45.69,45.78,45.54,45.76,31700.0,40.4651,40.5448,40.3322,40.5271,31700.0
2011-10-04 10:50:00,45.77,45.8,45.56,45.64,39600.0,40.5359,40.5625,40.3499,40.4208,39600.0
2011-10-04 10:55:00,45.66,45.85,45.66,45.75,38200.0,40.4385,40.6068,40.4385,40.5182,38200.0
2011-10-04 11:00:00,45.76,45.76,45.55,45.72,34500.0,40.5271,40.5271,40.3411,40.4916,34500.0
2011-10-04 11:05:00,45.73,46.0,45.7,45.99,84000.0,40.5005,40.7396,40.4739,40.7308,84000.0
2011-10-04 11:10:00,45.97,46.17,45.96,46.08,37000.0,40.7131,40.8902,40.7042,40.8105,37000.0
2011-10-04 11:15:00,46.1,46.16,45.93,45.94,52300.0,40.8282,40.8813,40.6776,40.6865,52300.0
2011-10-04 11:20:00,45.93,45.97,45.71,45.73,33400.0,40.6776,40.7131,40.4828,40.5005,33400.0
2011-10-04 11:25:00,45.74,45.84,45.66,45.82,45800.0,40.5094,40.5979,40.4385,40.5802,45800.0
2011-10-04 11:30:00,45.82,45.82,45.59,45.69,36200.0,40.5802,40.5802,40.3765,40.4651,36200.0
2011-10-04 11:35:00,45.65,45.67,45.5,45.54,20100.0,40.4297,40.4474,40.2968,40.3322,20100.0
2011-10-04 11:40:00,45.54,45.87,45.53,45.83,30000.0,40.3322,40.6245,40.3234,40.5891,30000.0
2011-10-04 11:45:00,45.83,45.92,45.74,45.86,31900.0,40.5891,40.6688,40.5094,40.6156,31900.0
2011-10-04 11:50:00,45.86,46.01,45.83,45.94,47500.0,40.6156,40.7485,40.5891,40.6865,47500.0
2011-10-04 11:55:00,45.93,46.03,45.84,46.03,43600.0,40.6776,40.7662,40.5979,40.7662,43600.0
2011-10-04 12:00:00,46.03,46.26,45.9,46.26,36400.0,40.7662,40.9699,40.6511,40.9699,36400.0
2011-10-04 12:05:00,46.27,46.36,46.16,46.26,34500.0,40.9788,41.0585,40.8813,40.9699,34500.0
2011-10-04 12:10:00,46.26,46.29,46.13,46.27,17800.0,40.9699,40.9965,40.8548,40.9788,17800.0
2011-10-04 12:15:00,46.29,46.35,46.16,46.21,39900.0,40.9965,41.0496,40.8813,40.9256,39900.0
2011-10-04 12:20:00,46.21,46.28,46.18,46.19,16200.0,40.9256,40.9876,40.899,40.9079,16200.0
2011-10-04 12:25:00,46.21,46.22,45.9,45.9,16300.0,40.9256,40.9345,40.6511,40.6511,16300.0
2011-10-04 12:30:00,45.9,45.94,45.8,45.85,15200.0,40.6511,40.6865,40.5625,40.6068,15200.0
2011-10-04 12:35:00,45.86,46.02,45.85,45.96,15000.0,40.6156,40.7573,40.6068,40.7042,15000.0
2011-10-04 12:40:00,45.94,46.09,45.93,46.06,14000.0,40.6865,40.8193,40.6776,40.7928,14000.0
2011-10-04 12:45:00,46.07,46.07,45.94,46.0,18500.0,40.8016,40.8016,40.6865,40.7396,18500.0
2011-10-04 12:50:00,46.0,46.06,45.95,46.02,18100.0,40.7396,40.7928,40.6953,40.7573,18100.0
2011-10-04 12:55:00,46.0,46.01,45.81,45.82,18700.0,40.7396,40.7485,40.5714,40.5802,18700.0
2011-10-04 13:00:00,45.81,45.9,45.76,45.8,17000.0,40.5714,40.6511,40.5271,40.5625,17000.0
2011-10-04 13:05:00,45.8,45.91,45.67,45.87,15200.0,40.5625,40.6599,40.4474,40.6245,15200.0
2011-10-04 13:10:00,45.85,45.86,45.58,45.65,18500.0,40.6068,40.6156,40.3677,40.4297,18500.0
2011-10-04 13:15:00,45.68,45.82,45.67,45.75,14500.0,40.4562,40.5802,40.4474,40.5182,14500.0
2011-10-04 13:20:00,45.73,45.81,45.66,45.81,15900.0,40.5005,40.5714,40.4385,40.5714,15900.0
2011-10-04 13:25:00,45.77,45.82,45.61,45.74,27600.0,40.5359,40.5802,40.3942,40.5094,27600.0
2011-10-04 13:30:00,45.75,45.79,45.65,45.65,16300.0,40.5182,40.5536,40.4297,40.4297,16300.0
2011-10-04 13:35:00,45.65,45.7,45.56,45.56,12000.0,40.4297,40.4739,40.3499,40.3499,12000.0
2011-10-04 13:40:00,45.57,45.63,45.5,45.57,35600.0,40.3588,40.4119,40.2968,40.3588,35600.0
2011-10-04 13:45:00,45.57,45.74,45.55,45.74,18400.0,40.3588,40.5094,40.3411,40.5094,18400.0
2011-10-04 13:50:00,45.75,45.82,45.63,45.63,17600.0,40.5182,40.5802,40.4119,40.4119,17600.0
2011-10-04 13:55:00,45.64,45.7,45.53,45.55,30900.0,40.4208,40.4739,40.3234,40.3411,30900.0
2011-10-04 14:00:00,45.54,45.76,45.54,45.61,17000.0,40.3322,40.5271,40.3322,40.3942,17000.0
2011-10-04 14:05:00,45.62,45.67,45.49,45.53,49100.0,40.4031,40.4474,40.2879,40.3234,49100.0
2011-10-04 14:10:00,45.53,45.53,45.35,45.43,30300.0,40.3234,40.3234,40.164,40.2348,30300.0
2011-10-04 14:15:00,45.41,45.42,45.28,45.28,30200.0,40.2171,40.226,40.102,40.102,30200.0
2011-10-04 14:20:00,45.28,45.38,45.15,45.35,52900.0,40.102,40.1905,39.9868,40.164,52900.0
2011-10-04 14:25:00,45.35,45.47,45.35,45.43,14200.0,40.164,40.2702,40.164,40.2348,14200.0
2011-10-04 14:30:00,45.45,45.67,45.45,45.66,34800.0,40.2525,40.4474,40.2525,40.4385,34800.0
2011-10-04 14:35:00,45.66,45.75,45.48,45.5,26400.0,40.4385,40.5182,40.2791,40.2968,26400.0
2011-10-04 14:40:00,45.5,45.53,45.31,45.42,25800.0,40.2968,40.3234,40.1285,40.226,25800.0
2011-10-04 14:45:00,45.43,45.49,45.3,45.4,21900.0,40.2348,40.2879,40.1197,40.2082,21900.0
2011-10-04 14:50:00,45.41,45.41,45.14,45.2,48800.0,40.2171,40.2171,39.978,40.0311,48800.0
2011-10-04 14:55:00,45.2,45.31,45.18,45.2,17400.0,40.0311,40.1285,40.0134,40.0311,17400.0
2011-10-04 15:00:00,45.22,45.38,45.22,45.27,22300.0,40.0488,40.1905,40.0488,40.0931,22300.0
2011-10-04 15:05:00,45.26,45.33,45.01,45.04,35300.0,40.0843,40.1462,39.8628,39.8894,35300.0
2011-10-04 15:10:00,45.04,45.19,44.98,45.17,27700.0,39.8894,40.0223,39.8363,40.0045,27700.0
2011-10-04 15:15:00,45.16,45.26,45.05,45.23,28700.0,39.9957,40.0843,39.8983,40.0577,28700.0
2011-10-04 15:20:00,45.23,45.52,45.19,45.48,38100.0,40.0577,40.3145,40.0223,40.2791,38100.0
2011-10-04 15:25:00,45.52,45.81,45.5,45.75,48100.0,40.3145,40.5714,40.2968,40.5182,48100.0
2011-10-04 15:30:00,45.76,45.96,45.76,45.79,52700.0,40.5271,40.7042,40.5271,40.5536,52700.0
2011-10-04 15:35:00,45.8,45.99,45.72,45.96,42200.0,40.5625,40.7308,40.4916,40.7042,42200.0
2011-10-04 15:40:00,45.95,46.3,45.8,46.25,53700.0,40.6953,41.0053,40.5625,40.961,53700.0
2011-10-04 15:45:00,46.25,46.41,46.08,46.37,52200.0,40.961,41.1027,40.8105,41.0673,52200.0
2011-10-04 15:50:00,46.39,46.6,46.38,46.47,102400.0,41.085,41.271,41.0762,41.1559,102400.0
2011-10-04 15:55:00,46.45,46.93,46.44,46.88,134700.0,41.1382,41.5633,41.1293,41.519,134700.0
2011-10-05 09:30:00,46.86,47.09,46.4,46.56,40300.0,41.6331,41.8374,41.2244,41.3665,40300.0
2011-10-05 09:35:00,46.57,46.71,46.4,46.67,28300.0,41.3754,41.4998,41.2244,41.4643,28300.0
2011-10-05 09:40:00,46.67,46.95,46.61,46.85,38200.0,41.4643,41.713,41.4109,41.6242,38200.0
2011-10-05 09:45:00,46.84,47.01,46.8,46.88,75600.0,41.6153,41.7663,41.5798,41.6508,75600.0
2011-10-05 09:50:00,46.88,46.96,46.57,46.65,27100.0,41.6508,41.7219,41.3754,41.4465,27100.0
2011-10-05 09:55:00,46.68,46.79,46.65,46.73,22000.0,41.4731,41.5709,41.4465,41.5176,22000.0
2011-10-05 10:00:00,46.74,46.96,46.74,46.88,48200.0,41.5264,41.7219,41.5264,41.6508,48200.0
2011-10-05 10:05:00,46.9,46.93,46.71,46.72,31900.0,41.6686,41.6953,41.4998,41.5087,31900.0
2011-10-05 10:10:00,46.72,46.83,46.68,46.82,18600.0,41.5087,41.6064,41.4731,41.5975,18600.0
2011-10-05 10:15:00,46.82,46.94,46.74,46.78,40200.0,41.5975,41.7041,41.5264,41.562,40200.0
2011-10-05 10:20:00,46.79,47.09,46.76,47.05,53600.0,41.5709,41.8374,41.5442,41.8019,53600.0
2011-10-05 10:25:00,47.04,47.05,46.7,46.74,49700.0,41.793,41.8019,41.4909,41.5264,49700.0
2011-10-05 10:30:00,46.73,46.9,46.72,46.86,26400.0,41.5176,41.6686,41.5087,41.6331,26400.0
2011-10-05 10:35:00,46.89,47.07,46.88,47.01,16700.0,41.6597,41.8196,41.6508,41.7663,16700.0
2011-10-05 10:40:00,47.01,47.24,47.01,47.2,55500.0,41.7663,41.9707,41.7663,41.9351,55500.0
2011-10-05 10:45:00,47.19,47.3,47.13,47.29,62700.0,41.9263,42.024,41.8729,42.0151,62700.0
2011-10-05 10:50:00,47.28,47.43,47.24,47.34,77600.0,42.0062,42.1395,41.9707,42.0595,77600.0
2011-10-05 10:55:00,47.33,47.57,47.28,47.54,42700.0,42.0506,42.2639,42.0062,42.2372,42700.0
2011-10-05 11:00:00,47.55,47.56,47.4,47.5,30400.0,42.2461,42.255,42.1128,42.2017,30400.0
2011-10-05 11:05:00,47.49,47.53,47.39,47.45,40100.0,42.1928,42.2283,42.1039,42.1572,40100.0
2011-10-05 11:10:00,47.45,47.5,47.32,47.33,19000.0,42.1572,42.2017,42.0417,42.0506,19000.0
2011-10-05 11:15:00,47.31,47.31,47.2,47.3,22000.0,42.0329,42.0329,41.9351,42.024,22000.0
2011-10-05 11:20:00,47.3,47.35,47.24,47.33,18100.0,42.024,42.0684,41.9707,42.0506,18100.0
2011-10-05 11:25:00,47.33,47.45,47.29,47.33,30000.0,42.0506,42.1572,42.0151,42.0506,30000.0
2011-10-05 11:30:00,47.33,47.47,47.32,47.44,26700.0,42.0506,42.175,42.0417,42.1484,26700.0
2011-10-05 11:35:00,47.43,47.61,47.42,47.55,23000.0,42.1395,42.2994,42.1306,42.2461,23000.0
2011-10-05 11:40:00,47.55,47.56,47.4,47.41,18300.0,42.2461,42.255,42.1128,42.1217,18300.0
2011-10-05 11:45:00,47.41,47.46,47.3,47.45,23300.0,42.1217,42.1661,42.024,42.1572,23300.0
2011-10-05 11:50:00,47.45,47.55,47.44,47.55,20400.0,42.1572,42.2461,42.1484,42.2461,20400.0
2011-10-05 11:55:00,47.55,47.56,47.42,47.44,24500.0,42.2461,42.255,42.1306,42.1484,24500.0
2011-10-05 12:00:00,47.45,47.52,47.37,47.38,31700.0,42.1572,42.2194,42.0862,42.0951,31700.0
2011-10-05 12:05:00,47.39,47.48,47.38,47.44,26900.0,42.1039,42.1839,42.0951,42.1484,26900.0
2011-10-05 12:10:00,47.45,47.5,47.43,47.47,20500.0,42.1572,42.2017,42.1395,42.175,20500.0
2011-10-05 12:15:00,47.47,47.48,47.26,47.27,33700.0,42.175,42.1839,41.9884,41.9973,33700.0
2011-10-05 12:20:00,47.28,47.3,47.16,47.22,19300.0,42.0062,42.024,41.8996,41.9529,19300.0
2011-10-05 12:25:00,47.21,47.22,46.95,46.98,21500.0,41.944,41.9529,41.713,41.7397,21500.0
2011-10-05 12:30:00,46.97,47.11,46.93,47.09,24200.0,41.7308,41.8552,41.6953,41.8374,24200.0
2011-10-05 12:35:00,47.1,47.11,46.95,46.95,19800.0,41.8463,41.8552,41.713,41.713,19800.0
2011-10-05 12:40:00,46.94,47.04,46.9,46.96,26200.0,41.7041,41.793,41.6686,41.7219,26200.0
2011-10-05 12:45:00,46.95,47.09,46.88,47.06,33900.0,41.713,41.8374,41.6508,41.8108,33900.0
2011-10-05 12:50:00,47.06,47.11,47.03,47.05,18700.0,41.8108,41.8552,41.7841,41.8019,18700.0
2011-10-05 12:55:00,47.07,47.12,46.98,47.1,29700.0,41.8196,41.8641,41.7397,41.8463,29700.0
2011-10-05 13:00:00,47.1,47.2,47.1,47.13,19700.0,41.8463,41.9351,41.8463,41.8729,19700.0
2011-10-05 13:05:00,47.13,47.22,47.11,47.12,14900.0,41.8729,41.9529,41.8552,41.8641,14900.0
2011-10-05 13:10:00,47.12,47.12,46.97,47.01,35900.0,41.8641,41.8641,41.7308,41.7663,35900.0
2011-10-05 13:15:00,47.02,47.23,47.01,47.12,29500.0,41.7752,41.9618,41.7663,41.8641,29500.0
2011-10-05 13:20:00,47.12,47.21,47.06,47.13,41500.0,41.8641,41.944,41.8108,41.8729,41500.0
2011-10-05 13:25:00,47.15,47.26,47.13,47.18,16100.0,41.8907,41.9884,41.8729,41.9174,16100.0
2011-10-05 13:30:00,47.19,47.27,47.17,47.23,28100.0,41.9263,41.9973,41.9085,41.9618,28100.0
2011-10-05 13:35:00,47.24,47.24,47.07,47.12,21500.0,41.9707,41.9707,41.8196,41.8641,21500.0
2011-10-05 13:40:00,47.12,47.22,47.12,47.19,20900.0,41.8641,41.9529,41.8641,41.9263,20900.0
2011-10-05 13:45:00,47.21,47.36,47.21,47.34,19100.0,41.944,42.0773,41.944,42.0595,19100.0
2011-10-05 13:50:00,47.34,47.47,47.32,47.46,25000.0,42.0595,42.175,42.0417,42.1661,25000.0
2011-10-05 13:55:00,47.44,47.47,47.34,47.4,21300.0,42.1484,42.175,42.0595,42.1128,21300.0
2011-10-05 14:00:00,47.41,47.45,47.33,47.39,21500.0,42.1217,42.1572,42.0506,42.1039,21500.0
2011-10-05 14:05:00,47.38,47.42,47.3,47.34,29900.0,42.0951,42.1306,42.024,42.0595,29900.0
2011-10-05 14:10:00,47.35,47.42,47.32,47.33,30900.0,42.0684,42.1306,42.0417,42.0506,30900.0
2011-10-05 14:15:00,47.34,47.41,47.3,47.36,30200.0,42.0595,42.1217,42.024,42.0773,30200.0
2011-10-05 14:20:00,47.35,47.43,47.26,47.39,32200.0,42.0684,42.1395,41.9884,42.1039,32200.0
2011-10-05 14:25:00,47.39,47.4,47.32,47.33,18400.0,42.1039,42.1128,42.0417,42.0506,18400.0
2011-10-05 14:30:00,47.34,47.37,47.11,47.14,32600.0,42.0595,42.0862,41.8552,41.8818,32600.0
2011-10-05 14:35:00,47.15,47.18,47.06,47.15,32700.0,41.8907,41.9174,41.8108,41.8907,32700.0
2011-10-05 14:40:00,47.16,47.26,47.16,47.22,20400.0,41.8996,41.9884,41.8996,41.9529,20400.0
2011-10-05 14:45:00,47.21,47.35,47.18,47.34,52000.0,41.944,42.0684,41.9174,42.0595,52000.0
2011-10-05 14:50:00,47.34,47.38,47.21,47.27,41400.0,42.0595,42.0951,41.944,41.9973,41400.0
2011-10-05 14:55:00,47.26,47.33,47.14,47.15,33100.0,41.9884,42.0506,41.8818,41.8907,33100.0
2011-10-05 15:00:00,47.16,47.17,46.96,46.99,53600.0,41.8996,41.9085,41.7219,41.7486,53600.0
2011-10-05 15:05:00,46.99,47.15,46.93,47.0,43200.0,41.7486,41.8907,41.6953,41.7574,43200.0
2011-10-05 15:10:00,46.99,47.12,46.93,47.12,37100.0,41.7486,41.8641,41.6953,41.8641,37100.0
2011-10-05 15:15:00,47.11,47.25,47.04,47.18,52000.0,41.8552,41.9796,41.793,41.9174,52000.0
2011-10-05 15:20:00,47.18,47.21,46.99,47.02,171800.0,41.9174,41.944,41.7486,41.7752,171800.0
2011-10-05 15:25:00,47.02,47.18,47.02,47.1,46300.0,41.7752,41.9174,41.7752,41.8463,46300.0
2011-10-05 15:30:00,47.11,47.36,47.11,47.33,53300.0,41.8552,42.0773,41.8552,42.0506,53300.0
2011-10-05 15:35:00,47.33,47.4,47.31,47.38,64700.0,42.0506,42.1128,42.0329,42.0951,64700.0
2011-10-05 15:40:00,47.37,47.38,47.25,47.36,104500.0,42.0862,42.0951,41.9796,42.0773,104500.0
2011-10-05 15:45:00,47.37,47.4,47.12,47.16,79400.0,42.0862,42.1128,41.8641,41.8996,79400.0
2011-10-05 15:50:00,47.17,47.33,47.14,47.21,133100.0,41.9085,42.0506,41.8818,41.944,133100.0
2011-10-05 15:55:00,47.22,47.28,47.18,47.28,182400.0,41.9529,42.0062,41.9174,42.0062,182400.0
2011-10-06 09:30:00,47.19,47.7,47.19,47.7,71400.0,41.9263,42.3794,41.9263,42.3794,71400.0
2011-10-06 09:35:00,47.66,47.79,47.65,47.75,69100.0,42.3438,42.4593,42.3349,42.4238,69100.0
2011-10-06 09:40:00,47.77,47.87,47.67,47.69,92600.0,42.4416,42.5304,42.3527,42.3705,92600.0
2011-10-06 09:45:00,47.69,47.86,47.66,47.73,64500.0,42.3705,42.5215,42.3438,42.406,64500.0
2011-10-06 09:50:00,47.74,47.74,47.54,47.57,39200.0,42.4149,42.4149,42.2372,42.2639,39200.0
2011-10-06 09:55:00,47.57,47.69,47.42,47.69,37000.0,42.2639,42.3705,42.1306,42.3705,37000.0
2011-10-06 10:00:00,47.68,47.82,47.58,47.81,36200.0,42.3616,42.486,42.2727,42.4771,36200.0
2011-10-06 10:05:00,47.8,47.96,47.78,47.87,44600.0,42.4682,42.6104,42.4504,42.5304,44600.0
2011-10-06 10:10:00,47.85,48.0,47.85,47.96,33000.0,42.5126,42.6459,42.5126,42.6104,33000.0
2011-10-06 10:15:00,47.95,47.98,47.89,47.92,14400.0,42.6015,42.6281,42.5482,42.5748,14400.0
2011-10-06 10:20:00,47.94,48.0,47.88,47.96,18400.0,42.5926,42.6459,42.5393,42.6104,18400.0
2011-10-06 10:25:00,47.98,48.0,47.84,47.93,16000.0,42.6281,42.6459,42.5037,42.5837,16000.0
2011-10-06 10:30:00,47.97,48.2,47.94,48.2,37600.0,42.6192,42.8236,42.5926,42.8236,37600.0
2011-10-06 10:35:00,48.23,48.32,48.23,48.28,28700.0,42.8502,42.9302,42.8502,42.8947,28700.0
2011-10-06 10:40:00,48.27,48.44,48.23,48.43,45900.0,42.8858,43.0368,42.8502,43.0279,45900.0
2011-10-06 10:45:00,48.44,48.58,48.44,48.49,68200.0,43.0368,43.1612,43.0368,43.0812,68200.0
2011-10-06 10:50:00,48.46,48.49,48.4,48.48,27900.0,43.0546,43.0812,43.0013,43.0724,27900.0
2011-10-06 10:55:00,48.49,48.5,48.28,48.3,22800.0,43.0812,43.0901,42.8947,42.9124,22800.0
2011-10-06 11:00:00,48.28,48.3,48.14,48.23,57200.0,42.8947,42.9124,42.7703,42.8502,57200.0
2011-10-06 11:05:00,48.24,48.33,48.24,48.33,23100.0,42.8591,42.9391,42.8591,42.9391,23100.0
2011-10-06 11:10:00,48.34,48.36,48.27,48.31,9400.0,42.948,42.9657,42.8858,42.9213,9400.0
2011-10-06 11:15:00,48.35,48.35,48.21,48.21,7900.0,42.9569,42.9569,42.8325,42.8325,7900.0
2011-10-06 11:20:00,48.21,48.22,48.04,48.04,9400.0,42.8325,42.8414,42.6814,42.6814,9400.0
2011-10-06 11:25:00,48.04,48.3,48.04,48.29,21200.0,42.6814,42.9124,42.6814,42.9036,21200.0
2011-10-06 11:30:00,48.3,48.41,48.29,48.4,18700.0,42.9124,43.0102,42.9036,43.0013,18700.0
2011-10-06 11:35:00,48.4,48.51,48.31,48.51,44900.0,43.0013,43.099,42.9213,43.099,44900.0
2011-10-06 11:40:00,48.51,48.6,48.5,48.6,19700.0,43.099,43.179,43.0901,43.179,19700.0
2011-10-06 11:45:00,48.62,48.62,48.51,48.52,19200.0,43.1967,43.1967,43.099,43.1079,19200.0
2011-10-06 11:50:00,48.52,48.57,48.2,48.5,29400.0,43.1079,43.1523,42.8236,43.0901,29400.0
2011-10-06 11:55:00,48.5,48.6,48.47,48.57,18400.0,43.0901,43.179,43.0635,43.1523,18400.0
2011-10-06 12:00:00,48.57,48.65,48.55,48.65,15100.0,43.1523,43.2234,43.1346,43.2234,15100.0
2011-10-06 12:05:00,48.65,48.7,48.61,48.64,17500.0,43.2234,43.2678,43.1879,43.2145,17500.0
2011-10-06 12:10:00,48.64,48.67,48.57,48.65,13500.0,43.2145,43.2412,43.1523,43.2234,13500.0
2011-10-06 12:15:00,48.67,48.73,48.59,48.7,12100.0,43.2412,43.2945,43.1701,43.2678,12100.0
2011-10-06 12:20:00,48.68,48.77,48.68,48.76,8700.0,43.2501,43.33,43.2501,43.3211,8700.0
2011-10-06 12:25:00,48.76,48.76,48.67,48.72,9500.0,43.3211,43.3211,43.2412,43.2856,9500.0
2011-10-06 12:30:00,48.7,48.78,48.7,48.74,8200.0,43.2678,43.3389,43.2678,43.3034,8200.0
2011-10-06 12:35:00,48.72,48.74,48.67,48.73,7400.0,43.2856,43.3034,43.2412,43.2945,7400.0
2011-10-06 12:40:00,48.73,48.73,48.61,48.65,8800.0,43.2945,43.2945,43.1879,43.2234,8800.0
2011-10-06 12:45:00,48.64,48.71,48.59,48.71,10200.0,43.2145,43.2767,43.1701,43.2767,10200.0
2011-10-06 12:50:00,48.7,48.71,48.61,48.66,9100.0,43.2678,43.2767,43.1879,43.2323,9100.0
2011-10-06 12:55:00,48.67,48.72,48.57,48.61,15200.0,43.2412,43.2856,43.1523,43.1879,15200.0
2011-10-06 13:00:00,48.63,48.66,48.54,48.54,7200.0,43.2056,43.2323,43.1257,43.1257,7200.0
2011-10-06 13:05:00,48.54,48.63,48.45,48.61,10900.0,43.1257,43.2056,43.0457,43.1879,10900.0
2011-10-06 13:10:00,48.64,48.75,48.64,48.75,12900.0,43.2145,43.3122,43.2145,43.3122,12900.0
2011-10-06 13:15:00,48.74,48.74,48.62,48.64,7000.0,43.3034,43.3034,43.1967,43.2145,7000.0
2011-10-06 13:20:00,48.63,48.69,48.59,48.66,9500.0,43.2056,43.2589,43.1701,43.2323,9500.0
2011-10-06 13:25:00,48.68,48.73,48.51,48.53,10100.0,43.2501,43.2945,43.099,43.1168,10100.0
2011-10-06 13:30:00,48.5,48.56,48.48,48.49,9000.0,43.0901,43.1434,43.0724,43.0812,9000.0
2011-10-06 13:35:00,48.49,48.5,48.39,48.39,9700.0,43.0812,43.0901,42.9924,42.9924,9700.0
2011-10-06 13:40:00,48.37,48.48,48.28,48.33,13700.0,42.9746,43.0724,42.8947,42.9391,13700.0
2011-10-06 13:45:00,48.31,48.49,48.31,48.45,8900.0,42.9213,43.0812,42.9213,43.0457,8900.0
2011-10-06 13:50:00,48.5,48.59,48.46,48.51,9500.0,43.0901,43.1701,43.0546,43.099,9500.0
2011-10-06 13:55:00,48.53,48.54,48.43,48.47,9700.0,43.1168,43.1257,43.0279,43.0635,9700.0
2011-10-06 14:00:00,48.48,48.52,48.4,48.49,11700.0,43.0724,43.1079,43.0013,43.0812,11700.0
2011-10-06 14:05:00,48.5,48.59,48.49,48.55,8900.0,43.0901,43.1701,43.0812,43.1346,8900.0
2011-10-06 14:10:00,48.56,48.56,48.52,48.53,6000.0,43.1434,43.1434,43.1079,43.1168,6000.0
2011-10-06 14:15:00,48.53,48.55,48.47,48.55,12400.0,43.1168,43.1346,43.0635,43.1346,12400.0
2011-10-06 14:20:00,48.54,48.57,48.51,48.55,10100.0,43.1257,43.1523,43.099,43.1346,10100.0
2011-10-06 14:25:00,48.54,48.54,48.48,48.54,9300.0,43.1257,43.1257,43.0724,43.1257,9300.0
2011-10-06 14:30:00,48.53,48.59,48.44,48.45,15000.0,43.1168,43.1701,43.0368,43.0457,15000.0
2011-10-06 14:35:00,48.45,48.52,48.43,48.48,15100.0,43.0457,43.1079,43.0279,43.0724,15100.0
2011-10-06 14:40:00,48.46,48.54,48.43,48.53,8300.0,43.0546,43.1257,43.0279,43.1168,8300.0
2011-10-06 14:45:00,48.52,48.54,48.46,48.47,10000.0,43.1079,43.1257,43.0546,43.0635,10000.0
2011-10-06 14:50:00,48.45,48.52,48.39,48.5,13400.0,43.0457,43.1079,42.9924,43.0901,13400.0
2011-10-06 14:55:00,48.5,48.59,48.49,48.58,12300.0,43.0901,43.1701,43.0812,43.1612,12300.0
2011-10-06 15:00:00,48.57,48.57,48.44,48.49,9100.0,43.1523,43.1523,43.0368,43.0812,9100.0
2011-10-06 15:05:00,48.5,48.62,48.49,48.62,18200.0,43.0901,43.1967,43.0812,43.1967,18200.0
2011-10-06 15:10:00,48.63,48.71,48.52,48.52,21400.0,43.2056,43.2767,43.1079,43.1079,21400.0
2011-10-06 15:15:00,48.51,48.53,48.39,48.4,18300.0,43.099,43.1168,42.9924,43.0013,18300.0
2011-10-06 15:20:00,48.37,48.4,48.31,48.4,51000.0,42.9746,43.0013,42.9213,43.0013,51000.0
2011-10-06 15:25:00,48.4,48.5,48.4,48.44,57400.0,43.0013,43.0901,43.0013,43.0368,57400.0
2011-10-06 15:30:00,48.44,48.57,48.4,48.42,39800.0,43.0368,43.1523,43.0013,43.0191,39800.0
2011-10-06 15:35:00,48.41,48.43,48.35,48.4,63900.0,43.0102,43.0279,42.9569,43.0013,63900.0
2011-10-06 15:40:00,48.4,48.56,48.39,48.52,57700.0,43.0013,43.1434,42.9924,43.1079,57700.0
2011-10-06 15:45:00,48.53,48.6,48.45,48.58,68700.0,43.1168,43.179,43.0457,43.1612,68700.0
2011-10-06 15:50:00,48.59,48.67,48.58,48.66,82900.0,43.1701,43.2412,43.1612,43.2323,82900.0
2011-10-06 15:55:00,48.67,48.77,48.63,48.76,123100.0,43.2412,43.33,43.2056,43.3211,123100.0
2011-10-07 09:30:00,48.73,48.89,48.55,48.87,50700.0,43.2945,43.4366,43.1346,43.4189,50700.0
2011-10-07 09:35:00,48.85,48.85,48.53,48.71,36100.0,43.4011,43.4011,43.1168,43.2767,36100.0
2011-10-07 09:40:00,48.72,48.83,48.58,48.64,25500.0,43.2856,43.3833,43.1612,43.2145,25500.0
2011-10-07 09:45:00,48.68,48.9,48.57,48.84,18800.0,43.2501,43.4455,43.1523,43.3922,18800.0
2011-10-07 09:50:00,48.84,48.94,48.73,48.9,13500.0,43.3922,43.481,43.2945,43.4455,13500.0
2011-10-07 09:55:00,48.9,49.02,48.9,48.97,35400.0,43.4455,43.5521,43.4455,43.5077,35400.0
2011-10-07 10:00:00,48.98,49.0,48.79,48.97,20000.0,43.5166,43.5344,43.3478,43.5077,20000.0
2011-10-07 10:05:00,48.97,48.97,48.77,48.8,35600.0,43.5077,43.5077,43.33,43.3567,35600.0
2011-10-07 10:10:00,48.78,49.01,48.74,49.01,13000.0,43.3389,43.5432,43.3034,43.5432,13000.0
2011-10-07 10:15:00,49.02,49.17,49.02,49.14,21500.0,43.5521,43.6854,43.5521,43.6587,21500.0
2011-10-07 10:20:00,49.13,49.28,49.05,49.28,27500.0,43.6499,43.7831,43.5788,43.7831,27500.0
2011-10-07 10:25:00,49.28,49.31,49.11,49.14,17000.0,43.7831,43.8098,43.6321,43.6587,17000.0
2011-10-07 10:30:00,49.14,49.22,49.12,49.14,9500.0,43.6587,43.7298,43.641,43.6587,9500.0
2011-10-07 10:35:00,49.14,49.14,48.96,48.98,10300.0,43.6587,43.6587,43.4988,43.5166,10300.0
2011-10-07 10:40:00,48.98,49.02,48.94,49.0,7200.0,43.5166,43.5521,43.481,43.5344,7200.0
2011-10-07 10:45:00,48.99,48.99,48.84,48.86,10700.0,43.5255,43.5255,43.3922,43.41,10700.0
2011-10-07 10:50:00,48.89,48.92,48.78,48.78,8000.0,43.4366,43.4633,43.3389,43.3389,8000.0
2011-10-07 10:55:00,48.78,48.82,48.68,48.68,5600.0,43.3389,43.3744,43.2501,43.2501,5600.0
2011-10-07 11:00:00,48.68,48.69,48.52,48.54,14400.0,43.2501,43.2589,43.1079,43.1257,14400.0
2011-10-07 11:05:00,48.56,48.69,48.54,48.64,11300.0,43.1434,43.2589,43.1257,43.2145,11300.0
2011-10-07 11:10:00,48.63,48.65,48.44,48.44,15700.0,43.2056,43.2234,43.0368,43.0368,15700.0
2011-10-07 11:15:00,48.47,48.52,48.46,48.48,10200.0,43.0635,43.1079,43.0546,43.0724,10200.0
2011-10-07 11:20:00,48.46,48.49,48.26,48.49,17200.0,43.0546,43.0812,42.8769,43.0812,17200.0
2011-10-07 11:25:00,48.49,48.58,48.48,48.57,13600.0,43.0812,43.1612,43.0724,43.1523,13600.0
2011-10-07 11:30:00,48.59,48.67,48.55,48.66,15400.0,43.1701,43.2412,43.1346,43.2323,15400.0
2011-10-07 11:35:00,48.66,48.69,48.62,48.67,7700.0,43.2323,43.2589,43.1967,43.2412,7700.0
2011-10-07 11:40:00,48.68,48.81,48.68,48.75,11300.0,43.2501,43.3655,43.2501,43.3122,11300.0
2011-10-07 11:45:00,48.75,48.8,48.67,48.67,5500.0,43.3122,43.3567,43.2412,43.2412,5500.0
2011-10-07 11:50:00,48.68,48.75,48.61,48.74,19300.0,43.2501,43.3122,43.1879,43.3034,19300.0
2011-10-07 11:55:00,48.76,48.81,48.69,48.81,9700.0,43.3211,43.3655,43.2589,43.3655,9700.0
2011-10-07 12:00:00,48.84,48.84,48.57,48.72,39700.0,43.3922,43.3922,43.1523,43.2856,39700.0
2011-10-07 12:05:00,48.74,48.88,48.71,48.85,17100.0,43.3034,43.4277,43.2767,43.4011,17100.0
2011-10-07 12:10:00,48.86,48.89,48.61,48.71,23900.0,43.41,43.4366,43.1879,43.2767,23900.0
2011-10-07 12:15:00,48.77,48.78,48.46,48.46,8600.0,43.33,43.3389,43.0546,43.0546,8600.0
2011-10-07 12:20:00,48.47,48.53,48.34,48.43,14000.0,43.0635,43.1168,42.948,43.0279,14000.0
2011-10-07 12:25:00,48.41,48.58,48.35,48.55,21000.0,43.0102,43.1612,42.9569,43.1346,21000.0
2011-10-07 12:30:00,48.52,48.59,48.43,48.54,10700.0,43.1079,43.1701,43.0279,43.1257,10700.0
2011-10-07 12:35:00,48.56,48.6,48.53,48.54,5800.0,43.1434,43.179,43.1168,43.1257,5800.0
2011-10-07 12:40:00,48.56,48.57,48.39,48.41,11400.0,43.1434,43.1523,42.9924,43.0102,11400.0
2011-10-07 12:45:00,48.37,48.54,48.36,48.54,8400.0,42.9746,43.1257,42.9657,43.1257,8400.0
2011-10-07 12:50:00,48.54,48.54,48.43,48.47,10100.0,43.1257,43.1257,43.0279,43.0635,10100.0
2011-10-07 12:55:00,48.46,48.5,48.43,48.45,5800.0,43.0546,43.0901,43.0279,43.0457,5800.0
2011-10-07 13:00:00,48.46,48.54,48.44,48.5,6400.0,43.0546,43.1257,43.0368,43.0901,6400.0
2011-10-07 13:05:00,48.49,48.5,48.42,48.47,9900.0,43.0812,43.0901,43.0191,43.0635,9900.0
2011-10-07 13:10:00,48.47,48.6,48.46,48.6,11000.0,43.0635,43.179,43.0546,43.179,11000.0
2011-10-07 13:15:00,48.6,48.69,48.59,48.6,19500.0,43.179,43.2589,43.1701,43.179,19500.0
2011-10-07 13:20:00,48.61,48.66,48.6,48.63,9400.0,43.1879,43.2323,43.179,43.2056,9400.0
2011-10-07 13:25:00,48.64,48.71,48.63,48.66,13300.0,43.2145,43.2767,43.2056,43.2323,13300.0
2011-10-07 13:30:00,48.65,48.66,48.56,48.59,6400.0,43.2234,43.2323,43.1434,43.1701,6400.0
2011-10-07 13:35:00,48.6,48.6,48.5,48.56,7600.0,43.179,43.179,43.0901,43.1434,7600.0
2011-10-07 13:40:00,48.54,48.55,48.45,48.49,6300.0,43.1257,43.1346,43.0457,43.0812,6300.0
2011-10-07 13:45:00,48.49,48.65,48.48,48.63,6800.0,43.0812,43.2234,43.0724,43.2056,6800.0
2011-10-07 13:50:00,48.62,48.62,48.56,48.57,16300.0,43.1967,43.1967,43.1434,43.1523,16300.0
2011-10-07 13:55:00,48.57,48.74,48.56,48.71,10200.0,43.1523,43.3034,43.1434,43.2767,10200.0
2011-10-07 14:00:00,48.71,48.76,48.67,48.72,22300.0,43.2767,43.3211,43.2412,43.2856,22300.0
2011-10-07 14:05:00,48.73,48.78,48.65,48.67,8800.0,43.2945,43.3389,43.2234,43.2412,8800.0
2011-10-07 14:10:00,48.7,48.7,48.54,48.58,15800.0,43.2678,43.2678,43.1257,43.1612,15800.0
2011-10-07 14:15:00,48.54,48.7,48.53,48.67,10500.0,43.1257,43.2678,43.1168,43.2412,10500.0
2011-10-07 14:20:00,48.67,48.8,48.67,48.75,9400.0,43.2412,43.3567,43.2412,43.3122,9400.0
2011-10-07 14:25:00,48.76,48.81,48.64,48.64,10000.0,43.3211,43.3655,43.2145,43.2145,10000.0
2011-10-07 14:30:00,48.65,48.71,48.64,48.7,8000.0,43.2234,43.2767,43.2145,43.2678,8000.0
2011-10-07 14:35:00,48.7,48.82,48.7,48.74,11200.0,43.2678,43.3744,43.2678,43.3034,11200.0
2011-10-07 14:40:00,48.72,48.72,48.58,48.58,5700.0,43.2856,43.2856,43.1612,43.1612,5700.0
2011-10-07 14:45:00,48.58,48.69,48.57,48.64,10400.0,43.1612,43.2589,43.1523,43.2145,10400.0
2011-10-07 14:50:00,48.63,48.68,48.59,48.63,10500.0,43.2056,43.2501,43.1701,43.2056,10500.0
2011-10-07 14:55:00,48.63,48.74,48.61,48.67,12500.0,43.2056,43.3034,43.1879,43.2412,12500.0
2011-10-07 15:00:00,48.67,48.67,48.58,48.64,11900.0,43.2412,43.2412,43.1612,43.2145,11900.0
2011-10-07 15:05:00,48.62,48.76,48.62,48.76,11300.0,43.1967,43.3211,43.1967,43.3211,11300.0
2011-10-07 15:10:00,48.76,48.76,48.64,48.71,7600.0,43.3211,43.3211,43.2145,43.2767,7600.0
2011-10-07 15:15:00,48.69,48.84,48.69,48.79,14500.0,43.2589,43.3922,43.2589,43.3478,14500.0
2011-10-07 15:20:00,48.81,49.0,48.8,48.99,14100.0,43.3655,43.5344,43.3567,43.5255,14100.0
2011-10-07 15:25:00,49.0,49.07,48.97,49.07,30400.0,43.5344,43.5965,43.5077,43.5965,30400.0
2011-10-07 15:30:00,49.08,49.1,49.02,49.07,20600.0,43.6054,43.6232,43.5521,43.5965,20600.0
2011-10-07 15:35:00,49.07,49.11,48.99,49.02,31000.0,43.5965,43.6321,43.5255,43.5521,31000.0
2011-10-07 15:40:00,49.02,49.02,48.79,48.9,44200.0,43.5521,43.5521,43.3478,43.4455,44200.0
2011-10-07 15:45:00,48.91,48.92,48.73,48.76,34500.0,43.4544,43.4633,43.2945,43.3211,34500.0
2011-10-07 15:50:00,48.77,48.8,48.47,48.57,86700.0,43.33,43.3567,43.0635,43.1523,86700.0
2011-10-07 15:55:00,48.57,48.63,48.43,48.51,114000.0,43.1523,43.2056,43.0279,43.099,114000.0
2011-10-10 09:30:00,49.25,49.29,48.42,49.23,34000.0,43.7565,43.792,43.0191,43.7387,34000.0
2011-10-10 09:35:00,49.24,49.26,49.09,49.21,11200.0,43.7476,43.7654,43.6143,43.7209,11200.0
2011-10-10 09:40:00,49.22,49.25,49.1,49.11,10800.0,43.7298,43.7565,43.6232,43.6321,10800.0
2011-10-10 09:45:00,49.11,49.22,49.09,49.16,17300.0,43.6321,43.7298,43.6143,43.6765,17300.0
2011-10-10 09:50:00,49.16,49.33,49.16,49.33,19700.0,43.6765,43.8275,43.6765,43.8275,19700.0
2011-10-10 09:55:00,49.33,49.45,49.3,49.38,13900.0,43.8275,43.9342,43.8009,43.872,13900.0
2011-10-10 10:00:00,49.42,49.5,49.42,49.5,22500.0,43.9075,43.9786,43.9075,43.9786,22500.0
2011-10-10 10:05:00,49.47,49.5,49.44,49.49,24500.0,43.9519,43.9786,43.9253,43.9697,24500.0
2011-10-10 10:10:00,49.5,49.61,49.5,49.58,14400.0,43.9786,44.0763,43.9786,44.0497,14400.0
2011-10-10 10:15:00,49.58,49.65,49.48,49.65,27800.0,44.0497,44.1119,43.9608,44.1119,27800.0
2011-10-10 10:20:00,49.65,49.7,49.63,49.63,12200.0,44.1119,44.1563,44.0941,44.0941,12200.0
2011-10-10 10:25:00,49.63,49.7,49.62,49.63,9000.0,44.0941,44.1563,44.0852,44.0941,9000.0
2011-10-10 10:30:00,49.63,49.69,49.6,49.67,17100.0,44.0941,44.1474,44.0674,44.1296,17100.0
2011-10-10 10:35:00,49.63,49.73,49.63,49.68,10800.0,44.0941,44.1829,44.0941,44.1385,10800.0
2011-10-10 10:40:00,49.68,49.84,49.68,49.81,18600.0,44.1385,44.2807,44.1385,44.254,18600.0
2011-10-10 10:45:00,49.81,49.9,49.79,49.79,19000.0,44.254,44.334,44.2362,44.2362,19000.0
2011-10-10 10:50:00,49.79,49.8,49.75,49.79,15000.0,44.2362,44.2451,44.2007,44.2362,15000.0
2011-10-10 10:55:00,49.78,49.84,49.78,49.8,9700.0,44.2274,44.2807,44.2274,44.2451,9700.0
2011-10-10 11:00:00,49.82,49.85,49.77,49.78,12100.0,44.2629,44.2895,44.2185,44.2274,12100.0
2011-10-10 11:05:00,49.78,49.79,49.7,49.7,12900.0,44.2274,44.2362,44.1563,44.1563,12900.0
2011-10-10 11:10:00,49.69,49.7,49.66,49.69,9400.0,44.1474,44.1563,44.1207,44.1474,9400.0
2011-10-10 11:15:00,49.69,49.77,49.68,49.77,10200.0,44.1474,44.2185,44.1385,44.2185,10200.0
2011-10-10 11:20:00,49.78,49.79,49.67,49.69,6900.0,44.2274,44.2362,44.1296,44.1474,6900.0
2011-10-10 11:25:00,49.69,49.7,49.56,49.6,17400.0,44.1474,44.1563,44.0319,44.0674,17400.0
2011-10-10 11:30:00,49.61,49.7,49.58,49.6,11100.0,44.0763,44.1563,44.0497,44.0674,11100.0
2011-10-10 11:35:00,49.61,49.74,49.6,49.74,8500.0,44.0763,44.1918,44.0674,44.1918,8500.0
2011-10-10 11:40:00,49.74,49.83,49.72,49.81,8000.0,44.1918,44.2718,44.174,44.254,8000.0
2011-10-10 11:45:00,49.83,49.83,49.74,49.74,10100.0,44.2718,44.2718,44.1918,44.1918,10100.0
2011-10-10 11:50:00,49.74,49.79,49.74,49.74,8800.0,44.1918,44.2362,44.1918,44.1918,8800.0
2011-10-10 11:55:00,49.75,49.79,49.75,49.78,7800.0,44.2007,44.2362,44.2007,44.2274,7800.0
2011-10-10 12:00:00,49.78,49.82,49.77,49.82,7200.0,44.2274,44.2629,44.2185,44.2629,7200.0
2011-10-10 12:05:00,49.82,49.84,49.73,49.77,9600.0,44.2629,44.2807,44.1829,44.2185,9600.0
2011-10-10 12:10:00,49.75,49.78,49.72,49.76,7900.0,44.2007,44.2274,44.174,44.2096,7900.0
2011-10-10 12:15:00,49.76,49.81,49.75,49.78,7400.0,44.2096,44.254,44.2007,44.2274,7400.0
2011-10-10 12:20:00,49.75,49.77,49.67,49.68,12700.0,44.2007,44.2185,44.1296,44.1385,12700.0
2011-10-10 12:25:00,49.69,49.72,49.67,49.69,6500.0,44.1474,44.174,44.1296,44.1474,6500.0
2011-10-10 12:30:00,49.69,49.76,49.69,49.75,6400.0,44.1474,44.2096,44.1474,44.2007,6400.0
2011-10-10 12:35:00,49.76,49.79,49.75,49.76,4800.0,44.2096,44.2362,44.2007,44.2096,4800.0
2011-10-10 12:40:00,49.77,49.82,49.76,49.76,10400.0,44.2185,44.2629,44.2096,44.2096,10400.0
2011-10-10 12:45:00,49.75,49.78,49.72,49.77,5200.0,44.2007,44.2274,44.174,44.2185,5200.0
2011-10-10 12:50:00,49.78,49.84,49.78,49.8,27600.0,44.2274,44.2807,44.2274,44.2451,27600.0
2011-10-10 12:55:00,49.8,49.85,49.8,49.82,10000.0,44.2451,44.2895,44.2451,44.2629,10000.0
2011-10-10 13:00:00,49.81,49.88,49.81,49.88,16400.0,44.254,44.3162,44.254,44.3162,16400.0
2011-10-10 13:05:00,49.87,49.88,49.82,49.85,12200.0,44.3073,44.3162,44.2629,44.2895,12200.0
2011-10-10 13:10:00,49.84,49.9,49.84,49.87,4800.0,44.2807,44.334,44.2807,44.3073,4800.0
2011-10-10 13:15:00,49.88,49.9,49.86,49.9,8700.0,44.3162,44.334,44.2984,44.334,8700.0
2011-10-10 13:20:00,49.89,49.95,49.87,49.94,21000.0,44.3251,44.3784,44.3073,44.3695,21000.0
2011-10-10 13:25:00,49.94,49.97,49.93,49.94,13000.0,44.3695,44.3962,44.3606,44.3695,13000.0
2011-10-10 13:30:00,49.96,49.98,49.93,49.97,19600.0,44.3873,44.405,44.3606,44.3962,19600.0
2011-10-10 13:35:00,49.97,50.0,49.95,49.96,44300.0,44.3962,44.4228,44.3784,44.3873,44300.0
2011-10-10 13:40:00,49.97,49.97,49.87,49.88,10000.0,44.3962,44.3962,44.3073,44.3162,10000.0
2011-10-10 13:45:00,49.88,49.93,49.87,49.88,8100.0,44.3162,44.3606,44.3073,44.3162,8100.0
2011-10-10 13:50:00,49.88,49.91,49.84,49.87,9200.0,44.3162,44.3429,44.2807,44.3073,9200.0
2011-10-10 13:55:00,49.87,49.93,49.83,49.92,10600.0,44.3073,44.3606,44.2718,44.3517,10600.0
2011-10-10 14:00:00,49.91,49.95,49.91,49.95,14800.0,44.3429,44.3784,44.3429,44.3784,14800.0
2011-10-10 14:05:00,49.95,49.95,49.87,49.88,9200.0,44.3784,44.3784,44.3073,44.3162,9200.0
2011-10-10 14:10:00,49.87,49.96,49.87,49.96,8800.0,44.3073,44.3873,44.3073,44.3873,8800.0
2011-10-10 14:15:00,49.96,49.97,49.89,49.89,16500.0,44.3873,44.3962,44.3251,44.3251,16500.0
2011-10-10 14:20:00,49.89,49.99,49.89,49.98,12300.0,44.3251,44.4139,44.3251,44.405,12300.0
2011-10-10 14:25:00,49.99,50.0,49.93,49.94,11900.0,44.4139,44.4228,44.3606,44.3695,11900.0
2011-10-10 14:30:00,49.95,49.96,49.86,49.87,14600.0,44.3784,44.3873,44.2984,44.3073,14600.0
2011-10-10 14:35:00,49.86,49.87,49.84,49.85,14700.0,44.2984,44.3073,44.2807,44.2895,14700.0
2011-10-10 14:40:00,49.85,49.88,49.84,49.88,12800.0,44.2895,44.3162,44.2807,44.3162,12800.0
2011-10-10 14:45:00,49.88,49.91,49.82,49.83,12400.0,44.3162,44.3429,44.2629,44.2718,12400.0
2011-10-10 14:50:00,49.84,49.86,49.82,49.82,18900.0,44.2807,44.2984,44.2629,44.2629,18900.0
2011-10-10 14:55:00,49.81,49.82,49.75,49.78,21100.0,44.254,44.2629,44.2007,44.2274,21100.0
2011-10-10 15:00:00,49.78,49.83,49.78,49.82,14800.0,44.2274,44.2718,44.2274,44.2629,14800.0
2011-10-10 15:05:00,49.82,49.82,49.73,49.77,27600.0,44.2629,44.2629,44.1829,44.2185,27600.0
2011-10-10 15:10:00,49.77,49.8,49.67,49.71,30700.0,44.2185,44.2451,44.1296,44.1652,30700.0
2011-10-10 15:15:00,49.71,49.79,49.7,49.78,31100.0,44.1652,44.2362,44.1563,44.2274,31100.0
2011-10-10 15:20:00,49.78,49.78,49.64,49.64,25200.0,44.2274,44.2274,44.103,44.103,25200.0
2011-10-10 15:25:00,49.64,49.71,49.63,49.66,37500.0,44.103,44.1652,44.0941,44.1207,37500.0
2011-10-10 15:30:00,49.65,49.81,49.6,49.79,29600.0,44.1119,44.254,44.0674,44.2362,29600.0
2011-10-10 15:35:00,49.79,49.85,49.71,49.85,50600.0,44.2362,44.2895,44.1652,44.2895,50600.0
2011-10-10 15:40:00,49.85,49.96,49.75,49.96,44900.0,44.2895,44.3873,44.2007,44.3873,44900.0
2011-10-10 15:45:00,49.97,50.0,49.92,49.98,60900.0,44.3962,44.4228,44.3517,44.405,60900.0
2011-10-10 15:50:00,49.98,50.12,49.96,50.1,86800.0,44.405,44.5294,44.3873,44.5117,86800.0
2011-10-10 15:55:00,50.1,50.28,50.09,50.28,157300.0,44.5117,44.6716,44.5028,44.6716,157300.0
2011-10-11 09:30:00,50.0,50.46,50.0,50.32,49700.0,44.4228,44.8315,44.4228,44.7071,49700.0
2011-10-11 09:35:00,50.3,50.48,50.21,50.47,42400.0,44.6893,44.8493,44.6094,44.8404,42400.0
2011-10-11 09:40:00,50.47,50.74,50.44,50.72,48500.0,44.8404,45.0803,44.8137,45.0625,48500.0
2011-10-11 09:45:00,50.69,50.87,50.59,50.87,42300.0,45.0358,45.1958,44.947,45.1958,42300.0
2011-10-11 09:50:00,50.88,50.89,50.73,50.79,33900.0,45.2047,45.2135,45.0714,45.1247,33900.0
2011-10-11 09:55:00,50.79,50.83,50.65,50.69,50600.0,45.1247,45.1602,45.0003,45.0358,50600.0
2011-10-11 10:00:00,50.68,50.71,50.64,50.67,33300.0,45.027,45.0536,44.9914,45.0181,33300.0
2011-10-11 10:05:00,50.69,50.73,50.62,50.7,40400.0,45.0358,45.0714,44.9737,45.0447,40400.0
2011-10-11 10:10:00,50.71,50.84,50.71,50.78,25200.0,45.0536,45.1691,45.0536,45.1158,25200.0
2011-10-11 10:15:00,50.79,50.85,50.74,50.81,28900.0,45.1247,45.178,45.0803,45.1425,28900.0
2011-10-11 10:20:00,50.8,51.0,50.76,50.98,35000.0,45.1336,45.3113,45.098,45.2935,35000.0
2011-10-11 10:25:00,50.97,51.09,50.95,51.06,40200.0,45.2846,45.3912,45.2668,45.3646,40200.0
2011-10-11 10:30:00,51.06,51.2,50.97,51.2,41300.0,45.3646,45.489,45.2846,45.489,41300.0
2011-10-11 10:35:00,51.2,51.27,51.09,51.26,20800.0,45.489,45.5512,45.3912,45.5423,20800.0
2011-10-11 10:40:00,51.26,51.37,51.17,51.36,86400.0,45.5423,45.64,45.4623,45.6311,86400.0
2011-10-11 10:45:00,51.37,51.39,51.22,51.27,38800.0,45.64,45.6578,45.5067,45.5512,38800.0
2011-10-11 10:50:00,51.26,51.36,51.23,51.26,52700.0,45.5423,45.6311,45.5156,45.5423,52700.0
2011-10-11 10:55:00,51.26,51.36,51.24,51.34,107200.0,45.5423,45.6311,45.5245,45.6133,107200.0
2011-10-11 11:00:00,51.35,51.41,51.27,51.38,80100.0,45.6222,45.6755,45.5512,45.6489,80100.0
2011-10-11 11:05:00,51.37,51.38,51.24,51.3,45500.0,45.64,45.6489,45.5245,45.5778,45500.0
2011-10-11 11:10:00,51.3,51.3,51.13,51.14,22400.0,45.5778,45.5778,45.4268,45.4357,22400.0
2011-10-11 11:15:00,51.14,51.17,51.1,51.16,18600.0,45.4357,45.4623,45.4001,45.4534,18600.0
2011-10-11 11:20:00,51.15,51.17,51.07,51.17,16700.0,45.4445,45.4623,45.3735,45.4623,16700.0
2011-10-11 11:25:00,51.16,51.2,51.1,51.11,16800.0,45.4534,45.489,45.4001,45.409,16800.0
2011-10-11 11:30:00,51.1,51.23,51.1,51.21,29000.0,45.4001,45.5156,45.4001,45.4978,29000.0
2011-10-11 11:35:00,51.21,51.26,51.21,51.24,17900.0,45.4978,45.5423,45.4978,45.5245,17900.0
2011-10-11 11:40:00,51.23,51.36,51.23,51.35,37100.0,45.5156,45.6311,45.5156,45.6222,37100.0
2011-10-11 11:45:00,51.35,51.4,51.31,51.31,26000.0,45.6222,45.6667,45.5867,45.5867,26000.0
2011-10-11 11:50:00,51.31,51.31,51.2,51.25,18100.0,45.5867,45.5867,45.489,45.5334,18100.0
2011-10-11 11:55:00,51.24,51.3,51.22,51.22,17100.0,45.5245,45.5778,45.5067,45.5067,17100.0
2011-10-11 12:00:00,51.23,51.28,51.14,51.16,15100.0,45.5156,45.56,45.4357,45.4534,15100.0
2011-10-11 12:05:00,51.14,51.21,51.12,51.19,19400.0,45.4357,45.4978,45.4179,45.4801,19400.0
2011-10-11 12:10:00,51.19,51.24,51.12,51.21,13200.0,45.4801,45.5245,45.4179,45.4978,13200.0
2011-10-11 12:15:00,51.2,51.22,51.13,51.13,8900.0,45.489,45.5067,45.4268,45.4268,8900.0
2011-10-11 12:20:00,51.14,51.17,51.09,51.16,13200.0,45.4357,45.4623,45.3912,45.4534,13200.0
2011-10-11 12:25:00,51.17,51.18,51.13,51.15,8000.0,45.4623,45.4712,45.4268,45.4445,8000.0
2011-10-11 12:30:00,51.14,51.19,51.0,51.06,19800.0,45.4357,45.4801,45.3113,45.3646,19800.0
2011-10-11 12:35:00,51.06,51.07,50.94,50.95,58300.0,45.3646,45.3735,45.258,45.2668,58300.0
2011-10-11 12:40:00,50.96,50.97,50.83,50.87,50000.0,45.2757,45.2846,45.1602,45.1958,50000.0
2011-10-11 12:45:00,50.88,50.88,50.78,50.79,14600.0,45.2047,45.2047,45.1158,45.1247,14600.0
2011-10-11 12:50:00,50.8,50.81,50.75,50.78,45700.0,45.1336,45.1425,45.0892,45.1158,45700.0
2011-10-11 12:55:00,50.79,51.0,50.79,51.0,18000.0,45.1247,45.3113,45.1247,45.3113,18000.0
2011-10-11 13:00:00,50.99,51.05,50.89,50.92,14000.0,45.3024,45.3557,45.2135,45.2402,14000.0
2011-10-11 13:05:00,50.92,50.93,50.77,50.9,29400.0,45.2402,45.2491,45.1069,45.2224,29400.0
2011-10-11 13:10:00,50.89,50.93,50.75,50.76,29500.0,45.2135,45.2491,45.0892,45.098,29500.0
2011-10-11 13:15:00,50.77,50.87,50.76,50.86,30500.0,45.1069,45.1958,45.098,45.1869,30500.0
2011-10-11 13:20:00,50.86,50.94,50.83,50.86,11700.0,45.1869,45.258,45.1602,45.1869,11700.0
2011-10-11 13:25:00,50.85,50.99,50.85,50.98,33500.0,45.178,45.3024,45.178,45.2935,33500.0
2011-10-11 13:30:00,50.99,51.0,50.95,50.98,11800.0,45.3024,45.3113,45.2668,45.2935,11800.0
2011-10-11 13:35:00,50.97,51.03,50.94,50.98,13500.0,45.2846,45.3379,45.258,45.2935,13500.0
2011-10-11 13:40:00,50.98,51.04,50.94,50.96,19600.0,45.2935,45.3468,45.258,45.2757,19600.0
2011-10-11 13:45:00,50.97,51.04,50.93,50.99,14300.0,45.2846,45.3468,45.2491,45.3024,14300.0
2011-10-11 13:50:00,51.01,51.16,51.01,51.11,30100.0,45.3202,45.4534,45.3202,45.409,30100.0
2011-10-11 13:55:00,51.1,51.11,51.06,51.1,16000.0,45.4001,45.409,45.3646,45.4001,16000.0
2011-10-11 14:00:00,51.11,51.11,51.0,51.07,18300.0,45.409,45.409,45.3113,45.3735,18300.0
2011-10-11 14:05:00,51.06,51.11,51.05,51.05,17600.0,45.3646,45.409,45.3557,45.3557,17600.0
2011-10-11 14:10:00,51.05,51.09,51.04,51.06,16000.0,45.3557,45.3912,45.3468,45.3646,16000.0
2011-10-11 14:15:00,51.06,51.15,51.05,51.14,27700.0,45.3646,45.4445,45.3557,45.4357,27700.0
2011-10-11 14:20:00,51.14,51.16,50.98,51.02,26600.0,45.4357,45.4534,45.2935,45.329,26600.0
2011-10-11 14:25:00,51.02,51.04,50.91,50.92,19700.0,45.329,45.3468,45.2313,45.2402,19700.0
2011-10-11 14:30:00,50.91,51.0,50.89,50.99,19800.0,45.2313,45.3113,45.2135,45.3024,19800.0
2011-10-11 14:35:00,51.0,51.0,50.9,50.92,16700.0,45.3113,45.3113,45.2224,45.2402,16700.0
2011-10-11 14:40:00,50.91,50.96,50.9,50.95,10600.0,45.2313,45.2757,45.2224,45.2668,10600.0
2011-10-11 14:45:00,50.95,50.98,50.9,50.92,11600.0,45.2668,45.2935,45.2224,45.2402,11600.0
2011-10-11 14:50:00,50.93,51.01,50.93,50.98,25100.0,45.2491,45.3202,45.2491,45.2935,25100.0
2011-10-11 14:55:00,51.0,51.19,51.0,51.19,35000.0,45.3113,45.4801,45.3113,45.4801,35000.0
2011-10-11 15:00:00,51.19,51.29,51.19,51.22,34800.0,45.4801,45.5689,45.4801,45.5067,34800.0
2011-10-11 15:05:00,51.23,51.3,51.19,51.3,31800.0,45.5156,45.5778,45.4801,45.5778,31800.0
2011-10-11 15:10:00,51.3,51.38,51.26,51.38,69900.0,45.5778,45.6489,45.5423,45.6489,69900.0
2011-10-11 15:15:00,51.36,51.41,51.28,51.28,126700.0,45.6311,45.6755,45.56,45.56,126700.0
2011-10-11 15:20:00,51.29,51.3,51.03,51.05,87300.0,45.5689,45.5778,45.3379,45.3557,87300.0
2011-10-11 15:25:00,51.05,51.13,50.93,51.05,99000.0,45.3557,45.4268,45.2491,45.3557,99000.0
2011-10-11 15:30:00,51.04,51.2,51.04,51.19,47000.0,45.3468,45.489,45.3468,45.4801,47000.0
2011-10-11 15:35:00,51.19,51.25,51.15,51.18,56800.0,45.4801,45.5334,45.4445,45.4712,56800.0
2011-10-11 15:40:00,51.19,51.26,51.16,51.21,55100.0,45.4801,45.5423,45.4534,45.4978,55100.0
2011-10-11 15:45:00,51.21,51.29,51.17,51.23,43600.0,45.4978,45.5689,45.4623,45.5156,43600.0
2011-10-11 15:50:00,51.22,51.25,51.12,51.14,98600.0,45.5067,45.5334,45.4179,45.4357,98600.0
2011-10-11 15:55:00,51.14,51.2,51.11,51.2,74200.0,45.4357,45.489,45.409,45.489,74200.0
2011-10-12 09:30:00,51.5,51.5,51.32,51.41,48100.0,45.7555,45.7555,45.5956,45.6755,48100.0
2011-10-12 09:35:00,51.43,51.45,51.34,51.37,18800.0,45.6933,45.7111,45.6133,45.64,18800.0
2011-10-12 09:40:00,51.37,51.54,51.35,51.5,21600.0,45.64,45.791,45.6222,45.7555,21600.0
2011-10-12 09:45:00,51.5,51.55,51.35,51.46,30700.0,45.7555,45.7999,45.6222,45.72,30700.0
2011-10-12 09:50:00,51.47,51.63,51.46,51.63,29200.0,45.7288,45.871,45.72,45.871,29200.0
2011-10-12 09:55:00,51.64,51.65,51.53,51.59,22200.0,45.8799,45.8888,45.7822,45.8355,22200.0
2011-10-12 10:00:00,51.6,51.6,51.36,51.38,39300.0,45.8443,45.8443,45.6311,45.6489,39300.0
2011-10-12 10:05:00,51.4,51.51,51.38,51.51,19800.0,45.6667,45.7644,45.6489,45.7644,19800.0
2011-10-12 10:10:00,51.51,51.53,51.46,51.52,33400.0,45.7644,45.7822,45.72,45.7733,33400.0
2011-10-12 10:15:00,51.5,51.69,51.5,51.68,19200.0,45.7555,45.9243,45.7555,45.9154,19200.0
2011-10-12 10:20:00,51.69,51.69,51.66,51.69,22000.0,45.9243,45.9243,45.8976,45.9243,22000.0
2011-10-12 10:25:00,51.69,51.78,51.68,51.74,22800.0,45.9243,46.0043,45.9154,45.9687,22800.0
2011-10-12 10:30:00,51.76,51.92,51.72,51.92,28100.0,45.9865,46.1286,45.951,46.1286,28100.0
2011-10-12 10:35:00,51.92,52.08,51.91,52.05,89600.0,46.1286,46.2708,46.1198,46.2441,89600.0
2011-10-12 10:40:00,52.04,52.05,51.92,51.92,18000.0,46.2353,46.2441,46.1286,46.1286,18000.0
2011-10-12 10:45:00,51.93,51.96,51.91,51.91,12400.0,46.1375,46.1642,46.1198,46.1198,12400.0
2011-10-12 10:50:00,51.89,51.91,51.78,51.82,19300.0,46.102,46.1198,46.0043,46.0398,19300.0
2011-10-12 10:55:00,51.83,51.86,51.7,51.73,18300.0,46.0487,46.0753,45.9332,45.9598,18300.0
2011-10-12 11:00:00,51.71,51.75,51.67,51.74,16500.0,45.9421,45.9776,45.9065,45.9687,16500.0
2011-10-12 11:05:00,51.73,51.77,51.73,51.77,110600.0,45.9598,45.9954,45.9598,45.9954,110600.0
2011-10-12 11:10:00,51.79,51.79,51.72,51.72,12300.0,46.0131,46.0131,45.951,45.951,12300.0
2011-10-12 11:15:00,51.74,51.77,51.7,51.7,19400.0,45.9687,45.9954,45.9332,45.9332,19400.0
2011-10-12 11:20:00,51.7,51.77,51.7,51.75,16300.0,45.9332,45.9954,45.9332,45.9776,16300.0
2011-10-12 11:25:00,51.77,51.84,51.76,51.81,11400.0,45.9954,46.0576,45.9865,46.0309,11400.0
2011-10-12 11:30:00,51.8,51.89,51.8,51.89,12300.0,46.022,46.102,46.022,46.102,12300.0
2011-10-12 11:35:00,51.86,51.9,51.84,51.88,9900.0,46.0753,46.1109,46.0576,46.0931,9900.0
2011-10-12 11:40:00,51.88,52.0,51.88,52.0,16600.0,46.0931,46.1997,46.0931,46.1997,16600.0
2011-10-12 11:45:00,51.98,52.05,51.93,52.03,37100.0,46.182,46.2441,46.1375,46.2264,37100.0
2011-10-12 11:50:00,52.03,52.03,51.96,52.03,22000.0,46.2264,46.2264,46.1642,46.2264,22000.0
2011-10-12 11:55:00,52.03,52.04,51.96,51.98,18900.0,46.2264,46.2353,46.1642,46.182,18900.0
2011-10-12 12:00:00,51.99,52.02,51.96,52.0,6900.0,46.1908,46.2175,46.1642,46.1997,6900.0
2011-10-12 12:05:00,51.98,52.0,51.93,51.94,8700.0,46.182,46.1997,46.1375,46.1464,8700.0
2011-10-12 12:10:00,51.94,52.0,51.89,52.0,14200.0,46.1464,46.1997,46.102,46.1997,14200.0
2011-10-12 12:15:00,51.98,52.0,51.96,51.99,6900.0,46.182,46.1997,46.1642,46.1908,6900.0
2011-10-12 12:20:00,51.97,52.01,51.94,52.0,13000.0,46.1731,46.2086,46.1464,46.1997,13000.0
2011-10-12 12:25:00,51.99,52.01,51.96,52.01,18600.0,46.1908,46.2086,46.1642,46.2086,18600.0
2011-10-12 12:30:00,52.0,52.01,51.96,51.99,14900.0,46.1997,46.2086,46.1642,46.1908,14900.0
2011-10-12 12:35:00,51.99,52.0,51.92,51.97,22900.0,46.1908,46.1997,46.1286,46.1731,22900.0
2011-10-12 12:40:00,51.97,52.0,51.95,51.96,19200.0,46.1731,46.1997,46.1553,46.1642,19200.0
2011-10-12 12:45:00,51.97,52.02,51.97,52.0,9600.0,46.1731,46.2175,46.1731,46.1997,9600.0
2011-10-12 12:50:00,52.02,52.1,52.01,52.1,23200.0,46.2175,46.2886,46.2086,46.2886,23200.0
2011-10-12 12:55:00,52.09,52.13,52.06,52.13,10500.0,46.2797,46.3152,46.253,46.3152,10500.0
2011-10-12 13:00:00,52.13,52.22,52.1,52.22,12800.0,46.3152,46.3952,46.2886,46.3952,12800.0
2011-10-12 13:05:00,52.22,52.25,52.17,52.17,18100.0,46.3952,46.4218,46.3508,46.3508,18100.0
2011-10-12 13:10:00,52.17,52.21,52.1,52.11,23000.0,46.3508,46.3863,46.2886,46.2975,23000.0
2011-10-12 13:15:00,52.1,52.11,52.06,52.07,8200.0,46.2886,46.2975,46.253,46.2619,8200.0
2011-10-12 13:20:00,52.07,52.08,52.0,52.0,15700.0,46.2619,46.2708,46.1997,46.1997,15700.0
2011-10-12 13:25:00,52.0,52.02,51.96,52.01,12100.0,46.1997,46.2175,46.1642,46.2086,12100.0
2011-10-12 13:30:00,52.0,52.07,51.99,52.0,14100.0,46.1997,46.2619,46.1908,46.1997,14100.0
2011-10-12 13:35:00,52.01,52.08,52.01,52.07,7500.0,46.2086,46.2708,46.2086,46.2619,7500.0
2011-10-12 13:40:00,52.07,52.07,51.98,51.98,6300.0,46.2619,46.2619,46.182,46.182,6300.0
2011-10-12 13:45:00,51.97,52.0,51.94,51.96,16100.0,46.1731,46.1997,46.1464,46.1642,16100.0
2011-10-12 13:50:00,51.95,51.96,51.91,51.92,5900.0,46.1553,46.1642,46.1198,46.1286,5900.0
2011-10-12 13:55:00,51.91,51.94,51.9,51.91,8300.0,46.1198,46.1464,46.1109,46.1198,8300.0
2011-10-12 14:00:00,51.92,52.02,51.92,51.98,18500.0,46.1286,46.2175,46.1286,46.182,18500.0
2011-10-12 14:05:00,51.99,52.15,51.98,52.13,15900.0,46.1908,46.333,46.182,46.3152,15900.0
2011-10-12 14:10:00,52.14,52.16,52.12,52.14,8800.0,46.3241,46.3419,46.3063,46.3241,8800.0
2011-10-12 14:15:00,52.16,52.19,52.07,52.15,14100.0,46.3419,46.3685,46.2619,46.333,14100.0
2011-10-12 14:20:00,52.15,52.16,52.11,52.14,10500.0,46.333,46.3419,46.2975,46.3241,10500.0
2011-10-12 14:25:00,52.16,52.17,52.05,52.11,11800.0,46.3419,46.3508,46.2441,46.2975,11800.0
2011-10-12 14:30:00,52.13,52.29,52.13,52.23,25500.0,46.3152,46.4574,46.3152,46.4041,25500.0
2011-10-12 14:35:00,52.23,52.24,52.12,52.13,11500.0,46.4041,46.413,46.3063,46.3152,11500.0
2011-10-12 14:40:00,52.14,52.19,52.06,52.07,14300.0,46.3241,46.3685,46.253,46.2619,14300.0
2011-10-12 14:45:00,52.07,52.14,51.99,52.13,32400.0,46.2619,46.3241,46.1908,46.3152,32400.0
2011-10-12 14:50:00,52.13,52.13,52.05,52.09,26100.0,46.3152,46.3152,46.2441,46.2797,26100.0
2011-10-12 14:55:00,52.09,52.13,52.01,52.06,47000.0,46.2797,46.3152,46.2086,46.253,47000.0
2011-10-12 15:00:00,52.04,52.12,52.03,52.04,54400.0,46.2353,46.3063,46.2264,46.2353,54400.0
2011-10-12 15:05:00,52.04,52.09,52.0,52.08,54200.0,46.2353,46.2797,46.1997,46.2708,54200.0
2011-10-12 15:10:00,52.07,52.18,52.04,52.15,18300.0,46.2619,46.3596,46.2353,46.333,18300.0
2011-10-12 15:15:00,52.15,52.16,51.97,52.05,24400.0,46.333,46.3419,46.1731,46.2441,24400.0
2011-10-12 15:20:00,52.06,52.14,52.02,52.1,27500.0,46.253,46.3241,46.2175,46.2886,27500.0
2011-10-12 15:25:00,52.11,52.26,52.06,52.25,43600.0,46.2975,46.4307,46.253,46.4218,43600.0
2011-10-12 15:30:00,52.25,52.3,52.18,52.2,45100.0,46.4218,46.4663,46.3596,46.3774,45100.0
2011-10-12 15:35:00,52.19,52.25,52.1,52.15,43400.0,46.3685,46.4218,46.2886,46.333,43400.0
2011-10-12 15:40:00,52.15,52.22,52.1,52.19,39700.0,46.333,46.3952,46.2886,46.3685,39700.0
2011-10-12 15:45:00,52.19,52.2,51.88,51.91,81600.0,46.3685,46.3774,46.0931,46.1198,81600.0
2011-10-12 15:50:00,51.92,52.01,51.88,51.95,125600.0,46.1286,46.2086,46.0931,46.1553,125600.0
2011-10-12 15:55:00,51.94,52.05,51.94,52.0,215500.0,46.1464,46.2441,46.1464,46.1997,215500.0
2011-10-13 09:30:00,51.71,51.94,51.41,51.89,58800.0,45.9421,46.1464,45.6755,46.102,58800.0
2011-10-13 09:35:00,51.91,51.95,51.62,51.67,22300.0,46.1198,46.1553,45.8621,45.9065,22300.0
2011-10-13 09:40:00,51.69,51.74,51.6,51.7,18600.0,45.9243,45.9687,45.8443,45.9332,18600.0
2011-10-13 09:45:00,51.67,51.88,51.6,51.83,18400.0,45.9065,46.0931,45.8443,46.0487,18400.0
2011-10-13 09:50:00,51.83,51.86,51.65,51.65,16000.0,46.0487,46.0753,45.8888,45.8888,16000.0
2011-10-13 09:55:00,51.64,51.64,51.57,51.63,13900.0,45.8799,45.8799,45.8177,45.871,13900.0
2011-10-13 10:00:00,51.62,51.77,51.54,51.65,16600.0,45.8621,45.9954,45.791,45.8888,16600.0
2011-10-13 10:05:00,51.65,51.79,51.6,51.75,12500.0,45.8888,46.0131,45.8443,45.9776,12500.0
2011-10-13 10:10:00,51.76,51.86,51.76,51.8,11600.0,45.9865,46.0753,45.9865,46.022,11600.0
2011-10-13 10:15:00,51.83,51.84,51.67,51.72,12800.0,46.0487,46.0576,45.9065,45.951,12800.0
2011-10-13 10:20:00,51.67,51.7,51.58,51.7,9400.0,45.9065,45.9332,45.8266,45.9332,9400.0
2011-10-13 10:25:00,51.72,51.78,51.71,51.71,6200.0,45.951,46.0043,45.9421,45.9421,6200.0
2011-10-13 10:30:00,51.71,51.79,51.68,51.76,8100.0,45.9421,46.0131,45.9154,45.9865,8100.0
2011-10-13 10:35:00,51.78,51.78,51.65,51.66,8000.0,46.0043,46.0043,45.8888,45.8976,8000.0
2011-10-13 10:40:00,51.67,51.68,51.53,51.53,13500.0,45.9065,45.9154,45.7822,45.7822,13500.0
2011-10-13 10:45:00,51.52,51.56,51.47,51.51,11600.0,45.7733,45.8088,45.7288,45.7644,11600.0
2011-10-13 10:50:00,51.52,51.59,51.47,51.5,13700.0,45.7733,45.8355,45.7288,45.7555,13700.0
2011-10-13 10:55:00,51.5,51.53,51.44,51.5,16200.0,45.7555,45.7822,45.7022,45.7555,16200.0
2011-10-13 11:00:00,51.51,51.61,51.49,51.6,27600.0,45.7644,45.8532,45.7466,45.8443,27600.0
2011-10-13 11:05:00,51.6,51.67,51.6,51.64,37500.0,45.8443,45.9065,45.8443,45.8799,37500.0
2011-10-13 11:10:00,51.63,51.79,51.6,51.75,25000.0,45.871,46.0131,45.8443,45.9776,25000.0
2011-10-13 11:15:00,51.77,51.83,51.65,51.66,41700.0,45.9954,46.0487,45.8888,45.8976,41700.0
2011-10-13 11:20:00,51.66,51.82,51.66,51.8,23300.0,45.8976,46.0398,45.8976,46.022,23300.0
2011-10-13 11:25:00,51.81,51.82,51.79,51.79,19900.0,46.0309,46.0398,46.0131,46.0131,19900.0
2011-10-13 11:30:00,51.81,51.95,51.79,51.86,20300.0,46.0309,46.1553,46.0131,46.0753,20300.0
2011-10-13 11:35:00,51.87,51.92,51.86,51.92,5800.0,46.0842,46.1286,46.0753,46.1286,5800.0
2011-10-13 11:40:00,51.93,51.97,51.86,51.94,15100.0,46.1375,46.1731,46.0753,46.1464,15100.0
2011-10-13 11:45:00,51.94,52.14,51.94,52.08,38000.0,46.1464,46.3241,46.1464,46.2708,38000.0
2011-10-13 11:50:00,52.07,52.12,52.02,52.06,15300.0,46.2619,46.3063,46.2175,46.253,15300.0
2011-10-13 11:55:00,52.06,52.14,52.05,52.07,11500.0,46.253,46.3241,46.2441,46.2619,11500.0
2011-10-13 12:00:00,52.07,52.14,52.03,52.11,27500.0,46.2619,46.3241,46.2264,46.2975,27500.0
2011-10-13 12:05:00,52.13,52.13,52.03,52.03,21400.0,46.3152,46.3152,46.2264,46.2264,21400.0
2011-10-13 12:10:00,52.04,52.05,51.98,52.02,15100.0,46.2353,46.2441,46.182,46.2175,15100.0
2011-10-13 12:15:00,52.02,52.1,52.0,52.03,28000.0,46.2175,46.2886,46.1997,46.2264,28000.0
2011-10-13 12:20:00,52.04,52.07,52.02,52.02,14200.0,46.2353,46.2619,46.2175,46.2175,14200.0
2011-10-13 12:25:00,52.02,52.05,52.0,52.0,18500.0,46.2175,46.2441,46.1997,46.1997,18500.0
2011-10-13 12:30:00,51.98,52.01,51.92,51.93,8900.0,46.182,46.2086,46.1286,46.1375,8900.0
2011-10-13 12:35:00,51.93,51.95,51.93,51.95,7100.0,46.1375,46.1553,46.1375,46.1553,7100.0
2011-10-13 12:40:00,51.95,51.97,51.92,51.93,17400.0,46.1553,46.1731,46.1286,46.1375,17400.0
2011-10-13 12:45:00,51.94,51.95,51.9,51.91,19400.0,46.1464,46.1553,46.1109,46.1198,19400.0
2011-10-13 12:50:00,51.92,51.93,51.89,51.92,18600.0,46.1286,46.1375,46.102,46.1286,18600.0
2011-10-13 12:55:00,51.91,51.95,51.88,51.92,19200.0,46.1198,46.1553,46.0931,46.1286,19200.0
2011-10-13 13:00:00,51.92,51.93,51.87,51.9,9500.0,46.1286,46.1375,46.0842,46.1109,9500.0
2011-10-13 13:05:00,51.91,51.93,51.82,51.93,7400.0,46.1198,46.1375,46.0398,46.1375,7400.0
2011-10-13 13:10:00,51.94,51.99,51.94,51.95,15700.0,46.1464,46.1908,46.1464,46.1553,15700.0
2011-10-13 13:15:00,51.95,51.96,51.88,51.88,18000.0,46.1553,46.1642,46.0931,46.0931,18000.0
2011-10-13 13:20:00,51.88,51.88,51.8,51.84,17900.0,46.0931,46.0931,46.022,46.0576,17900.0
2011-10-13 13:25:00,51.84,51.96,51.83,51.94,26400.0,46.0576,46.1642,46.0487,46.1464,26400.0
2011-10-13 13:30:00,51.94,51.97,51.91,51.93,11700.0,46.1464,46.1731,46.1198,46.1375,11700.0
2011-10-13 13:35:00,51.93,51.96,51.9,51.93,9700.0,46.1375,46.1642,46.1109,46.1375,9700.0
2011-10-13 13:40:00,51.92,51.96,51.9,51.95,15300.0,46.1286,46.1642,46.1109,46.1553,15300.0
2011-10-13 13:45:00,51.97,51.99,51.94,51.94,12000.0,46.1731,46.1908,46.1464,46.1464,12000.0
2011-10-13 13:50:00,51.94,51.96,51.92,51.92,6300.0,46.1464,46.1642,46.1286,46.1286,6300.0
2011-10-13 13:55:00,51.92,51.94,51.83,51.86,29100.0,46.1286,46.1464,46.0487,46.0753,29100.0
2011-10-13 14:00:00,51.87,51.88,51.81,51.84,17500.0,46.0842,46.0931,46.0309,46.0576,17500.0
2011-10-13 14:05:00,51.84,51.86,51.81,51.83,26100.0,46.0576,46.0753,46.0309,46.0487,26100.0
2011-10-13 14:10:00,51.84,51.87,51.82,51.86,18400.0,46.0576,46.0842,46.0398,46.0753,18400.0
2011-10-13 14:15:00,51.87,51.94,51.86,51.9,13500.0,46.0842,46.1464,46.0753,46.1109,13500.0
2011-10-13 14:20:00,51.89,51.95,51.83,51.86,35400.0,46.102,46.1553,46.0487,46.0753,35400.0
2011-10-13 14:25:00,51.86,51.9,51.8,51.89,21700.0,46.0753,46.1109,46.022,46.102,21700.0
2011-10-13 14:30:00,51.89,51.93,51.85,51.89,26000.0,46.102,46.1375,46.0665,46.102,26000.0
2011-10-13 14:35:00,51.91,51.93,51.81,51.84,17900.0,46.1198,46.1375,46.0309,46.0576,17900.0
2011-10-13 14:40:00,51.84,51.91,51.79,51.91,27200.0,46.0576,46.1198,46.0131,46.1198,27200.0
2011-10-13 14:45:00,51.92,52.0,51.85,51.98,28400.0,46.1286,46.1997,46.0665,46.182,28400.0
2011-10-13 14:50:00,51.98,51.99,51.89,51.98,29700.0,46.182,46.1908,46.102,46.182,29700.0
2011-10-13 14:55:00,51.98,52.04,51.93,51.93,29700.0,46.182,46.2353,46.1375,46.1375,29700.0
2011-10-13 15:00:00,51.93,52.0,51.93,51.94,32400.0,46.1375,46.1997,46.1375,46.1464,32400.0
2011-10-13 15:05:00,51.95,52.03,51.94,52.0,32100.0,46.1553,46.2264,46.1464,46.1997,32100.0
2011-10-13 15:10:00,52.0,52.02,51.91,52.0,33800.0,46.1997,46.2175,46.1198,46.1997,33800.0
2011-10-13 15:15:00,51.99,52.04,51.98,52.0,37400.0,46.1908,46.2353,46.182,46.1997,37400.0
2011-10-13 15:20:00,52.01,52.02,51.87,51.9,55700.0,46.2086,46.2175,46.0842,46.1109,55700.0
2011-10-13 15:25:00,51.89,51.92,51.83,51.88,58700.0,46.102,46.1286,46.0487,46.0931,58700.0
2011-10-13 15:30:00,51.88,51.94,51.74,51.82,56900.0,46.0931,46.1464,45.9687,46.0398,56900.0
2011-10-13 15:35:00,51.84,51.91,51.81,51.83,34900.0,46.0576,46.1198,46.0309,46.0487,34900.0
2011-10-13 15:40:00,51.84,51.9,51.81,51.83,89700.0,46.0576,46.1109,46.0309,46.0487,89700.0
2011-10-13 15:45:00,51.84,51.93,51.82,51.93,93200.0,46.0576,46.1375,46.0398,46.1375,93200.0
2011-10-13 15:50:00,51.93,51.98,51.91,51.95,46700.0,46.1375,46.182,46.1198,46.1553,46700.0
2011-10-13 15:55:00,51.95,52.0,51.94,51.98,55700.0,46.1553,46.1997,46.1464,46.182,55700.0
2011-10-14 09:30:00,52.59,52.59,52.28,52.33,45600.0,46.7239,46.7239,46.4485,46.4929,45600.0
2011-10-14 09:35:00,52.37,52.68,52.37,52.64,45000.0,46.5285,46.8039,46.5285,46.7683,45000.0
2011-10-14 09:40:00,52.68,52.74,52.63,52.68,7700.0,46.8039,46.8572,46.7595,46.8039,7700.0
2011-10-14 09:45:00,52.69,52.79,52.65,52.65,15100.0,46.8128,46.9016,46.7772,46.7772,15100.0
2011-10-14 09:50:00,52.67,52.8,52.65,52.69,17300.0,46.795,46.9105,46.7772,46.8128,17300.0
2011-10-14 09:55:00,52.69,52.9,52.64,52.86,16500.0,46.8128,46.9993,46.7683,46.9638,16500.0
2011-10-14 10:00:00,52.89,52.92,52.75,52.84,14600.0,46.9905,47.0171,46.8661,46.946,14600.0
2011-10-14 10:05:00,52.84,52.93,52.76,52.85,23200.0,46.946,47.026,46.875,46.9549,23200.0
2011-10-14 10:10:00,52.83,52.85,52.71,52.75,13000.0,46.9371,46.9549,46.8305,46.8661,13000.0
2011-10-14 10:15:00,52.75,52.81,52.7,52.75,13700.0,46.8661,46.9194,46.8216,46.8661,13700.0
2011-10-14 10:20:00,52.74,52.74,52.71,52.71,11700.0,46.8572,46.8572,46.8305,46.8305,11700.0
2011-10-14 10:25:00,52.68,52.68,52.48,52.54,25200.0,46.8039,46.8039,46.6262,46.6795,25200.0
2011-10-14 10:30:00,52.53,52.71,52.53,52.68,17700.0,46.6706,46.8305,46.6706,46.8039,17700.0
2011-10-14 10:35:00,52.69,52.7,52.58,52.6,17100.0,46.8128,46.8216,46.715,46.7328,17100.0
2011-10-14 10:40:00,52.59,52.69,52.55,52.69,17800.0,46.7239,46.8128,46.6884,46.8128,17800.0
2011-10-14 10:45:00,52.69,52.7,52.64,52.65,14100.0,46.8128,46.8216,46.7683,46.7772,14100.0
2011-10-14 10:50:00,52.65,52.7,52.59,52.63,15500.0,46.7772,46.8216,46.7239,46.7595,15500.0
2011-10-14 10:55:00,52.62,52.74,52.59,52.71,10800.0,46.7506,46.8572,46.7239,46.8305,10800.0
2011-10-14 11:00:00,52.72,52.82,52.72,52.82,11600.0,46.8394,46.9283,46.8394,46.9283,11600.0
2011-10-14 11:05:00,52.82,52.83,52.72,52.77,8900.0,46.9283,46.9371,46.8394,46.8838,8900.0
2011-10-14 11:10:00,52.75,52.8,52.64,52.67,9400.0,46.8661,46.9105,46.7683,46.795,9400.0
2011-10-14 11:15:00,52.68,52.71,52.65,52.69,7900.0,46.8039,46.8305,46.7772,46.8128,7900.0
2011-10-14 11:20:00,52.7,52.71,52.52,52.57,17300.0,46.8216,46.8305,46.6617,46.7061,17300.0
2011-10-14 11:25:00,52.56,52.57,52.46,52.47,29800.0,46.6973,46.7061,46.6084,46.6173,29800.0
2011-10-14 11:30:00,52.48,52.56,52.47,52.55,19600.0,46.6262,46.6973,46.6173,46.6884,19600.0
2011-10-14 11:35:00,52.55,52.6,52.55,52.58,17100.0,46.6884,46.7328,46.6884,46.715,17100.0
2011-10-14 11:40:00,52.57,52.71,52.57,52.68,11600.0,46.7061,46.8305,46.7061,46.8039,11600.0
2011-10-14 11:45:00,52.67,52.67,52.6,52.6,10700.0,46.795,46.795,46.7328,46.7328,10700.0
2011-10-14 11:50:00,52.61,52.63,52.53,52.59,23500.0,46.7417,46.7595,46.6706,46.7239,23500.0
2011-10-14 11:55:00,52.59,52.67,52.57,52.57,10000.0,46.7239,46.795,46.7061,46.7061,10000.0
2011-10-14 12:00:00,52.58,52.67,52.58,52.67,12100.0,46.715,46.795,46.715,46.795,12100.0
2011-10-14 12:05:00,52.68,52.69,52.57,52.61,15400.0,46.8039,46.8128,46.7061,46.7417,15400.0
2011-10-14 12:10:00,52.63,52.67,52.56,52.59,11700.0,46.7595,46.795,46.6973,46.7239,11700.0
2011-10-14 12:15:00,52.59,52.64,52.56,52.61,9600.0,46.7239,46.7683,46.6973,46.7417,9600.0
2011-10-14 12:20:00,52.58,52.69,52.58,52.67,9600.0,46.715,46.8128,46.715,46.795,9600.0
2011-10-14 12:25:00,52.66,52.69,52.58,52.64,14600.0,46.7861,46.8128,46.715,46.7683,14600.0
2011-10-14 12:30:00,52.62,52.71,52.61,52.7,13200.0,46.7506,46.8305,46.7417,46.8216,13200.0
2011-10-14 12:35:00,52.7,52.75,52.7,52.71,2800.0,46.8216,46.8661,46.8216,46.8305,2800.0
2011-10-14 12:40:00,52.71,52.75,52.7,52.7,8200.0,46.8305,46.8661,46.8216,46.8216,8200.0
2011-10-14 12:45:00,52.7,52.76,52.7,52.72,5900.0,46.8216,46.875,46.8216,46.8394,5900.0
2011-10-14 12:50:00,52.73,52.77,52.68,52.71,11500.0,46.8483,46.8838,46.8039,46.8305,11500.0
2011-10-14 12:55:00,52.7,52.73,52.66,52.66,11100.0,46.8216,46.8483,46.7861,46.7861,11100.0
2011-10-14 13:00:00,52.66,52.7,52.64,52.7,14000.0,46.7861,46.8216,46.7683,46.8216,14000.0
2011-10-14 13:05:00,52.7,52.71,52.67,52.7,9100.0,46.8216,46.8305,46.795,46.8216,9100.0
2011-10-14 13:10:00,52.69,52.72,52.63,52.72,24100.0,46.8128,46.8394,46.7595,46.8394,24100.0
2011-10-14 13:15:00,52.71,52.75,52.7,52.73,6100.0,46.8305,46.8661,46.8216,46.8483,6100.0
2011-10-14 13:20:00,52.73,52.78,52.72,52.74,5300.0,46.8483,46.8927,46.8394,46.8572,5300.0
2011-10-14 13:25:00,52.75,52.77,52.71,52.71,3800.0,46.8661,46.8838,46.8305,46.8305,3800.0
2011-10-14 13:30:00,52.71,52.75,52.71,52.73,5300.0,46.8305,46.8661,46.8305,46.8483,5300.0
2011-10-14 13:35:00,52.73,52.73,52.66,52.66,6400.0,46.8483,46.8483,46.7861,46.7861,6400.0
2011-10-14 13:40:00,52.65,52.71,52.64,52.68,8700.0,46.7772,46.8305,46.7683,46.8039,8700.0
2011-10-14 13:45:00,52.69,52.77,52.69,52.77,15800.0,46.8128,46.8838,46.8128,46.8838,15800.0
2011-10-14 13:50:00,52.79,52.8,52.75,52.8,11400.0,46.9016,46.9105,46.8661,46.9105,11400.0
2011-10-14 13:55:00,52.8,52.86,52.79,52.8,12700.0,46.9105,46.9638,46.9016,46.9105,12700.0
2011-10-14 14:00:00,52.81,52.85,52.8,52.81,8400.0,46.9194,46.9549,46.9105,46.9194,8400.0
2011-10-14 14:05:00,52.81,52.87,52.79,52.86,38700.0,46.9194,46.9727,46.9016,46.9638,38700.0
2011-10-14 14:10:00,52.83,52.86,52.8,52.81,16000.0,46.9371,46.9638,46.9105,46.9194,16000.0
2011-10-14 14:15:00,52.82,52.84,52.8,52.8,19600.0,46.9283,46.946,46.9105,46.9105,19600.0
2011-10-14 14:20:00,52.81,52.84,52.78,52.84,10500.0,46.9194,46.946,46.8927,46.946,10500.0
2011-10-14 14:25:00,52.85,52.88,52.82,52.82,23900.0,46.9549,46.9816,46.9283,46.9283,23900.0
2011-10-14 14:30:00,52.81,52.82,52.69,52.69,9600.0,46.9194,46.9283,46.8128,46.8128,9600.0
2011-10-14 14:35:00,52.69,52.7,52.64,52.67,23900.0,46.8128,46.8216,46.7683,46.795,23900.0
2011-10-14 14:40:00,52.68,52.71,52.64,52.66,10900.0,46.8039,46.8305,46.7683,46.7861,10900.0
2011-10-14 14:45:00,52.66,52.73,52.66,52.69,12700.0,46.7861,46.8483,46.7861,46.8128,12700.0
2011-10-14 14:50:00,52.69,52.77,52.68,52.71,27700.0,46.8128,46.8838,46.8039,46.8305,27700.0
2011-10-14 14:55:00,52.71,52.8,52.69,52.8,23000.0,46.8305,46.9105,46.8128,46.9105,23000.0
2011-10-14 15:00:00,52.8,52.87,52.8,52.87,13700.0,46.9105,46.9727,46.9105,46.9727,13700.0
2011-10-14 15:05:00,52.87,52.96,52.85,52.85,41800.0,46.9727,47.0526,46.9549,46.9549,41800.0
2011-10-14 15:10:00,52.85,52.88,52.8,52.83,16000.0,46.9549,46.9816,46.9105,46.9371,16000.0
2011-10-14 15:15:00,52.83,52.88,52.8,52.85,22000.0,46.9371,46.9816,46.9105,46.9549,22000.0
2011-10-14 15:20:00,52.86,52.89,52.82,52.83,17300.0,46.9638,46.9905,46.9283,46.9371,17300.0
2011-10-14 15:25:00,52.83,52.87,52.83,52.83,15800.0,46.9371,46.9727,46.9371,46.9371,15800.0
2011-10-14 15:30:00,52.83,52.99,52.83,52.98,36700.0,46.9371,47.0793,46.9371,47.0704,36700.0
2011-10-14 15:35:00,52.98,52.98,52.86,52.86,26200.0,47.0704,47.0704,46.9638,46.9638,26200.0
2011-10-14 15:40:00,52.86,52.92,52.84,52.87,41500.0,46.9638,47.0171,46.946,46.9727,41500.0
2011-10-14 15:45:00,52.86,52.89,52.75,52.8,36300.0,46.9638,46.9905,46.8661,46.9105,36300.0
2011-10-14 15:50:00,52.8,52.85,52.73,52.85,32400.0,46.9105,46.9549,46.8483,46.9549,32400.0
2011-10-14 15:55:00,52.84,53.0,52.84,53.0,82000.0,46.946,47.0882,46.946,47.0882,82000.0
2011-10-17 09:30:00,52.72,52.99,52.52,52.93,51300.0,46.8394,47.0793,46.6617,47.026,51300.0
2011-10-17 09:35:00,52.93,53.18,52.72,53.11,42200.0,47.026,47.2481,46.8394,47.1859,42200.0
2011-10-17 09:40:00,53.08,53.13,52.83,52.96,12500.0,47.1593,47.2037,46.9371,47.0526,12500.0
2011-10-17 09:45:00,52.96,53.0,52.85,52.99,16100.0,47.0526,47.0882,46.9549,47.0793,16100.0
2011-10-17 09:50:00,53.0,53.0,52.76,52.78,12100.0,47.0882,47.0882,46.875,46.8927,12100.0
2011-10-17 09:55:00,52.76,52.82,52.66,52.67,12200.0,46.875,46.9283,46.7861,46.795,12200.0
2011-10-17 10:00:00,52.66,52.73,52.64,52.68,14400.0,46.7861,46.8483,46.7683,46.8039,14400.0
2011-10-17 10:05:00,52.69,52.69,52.58,52.6,12800.0,46.8128,46.8128,46.715,46.7328,12800.0
2011-10-17 10:10:00,52.62,52.64,52.48,52.48,42200.0,46.7506,46.7683,46.6262,46.6262,42200.0
2011-10-17 10:15:00,52.47,52.51,52.35,52.36,28100.0,46.6173,46.6528,46.5107,46.5196,28100.0
2011-10-17 10:20:00,52.37,52.48,52.31,52.41,16600.0,46.5285,46.6262,46.4751,46.564,16600.0
2011-10-17 10:25:00,52.42,52.45,52.33,52.39,9200.0,46.5729,46.5995,46.4929,46.5462,9200.0
2011-10-17 10:30:00,52.39,52.44,52.39,52.44,6600.0,46.5462,46.5906,46.5462,46.5906,6600.0
2011-10-17 10:35:00,52.46,52.53,52.44,52.5,6800.0,46.6084,46.6706,46.5906,46.644,6800.0
2011-10-17 10:40:00,52.49,52.5,52.38,52.38,6200.0,46.6351,46.644,46.5373,46.5373,6200.0
2011-10-17 10:45:00,52.39,52.47,52.37,52.43,15100.0,46.5462,46.6173,46.5285,46.5818,15100.0
2011-10-17 10:50:00,52.43,52.43,52.34,52.37,18900.0,46.5818,46.5818,46.5018,46.5285,18900.0
2011-10-17 10:55:00,52.37,52.41,52.34,52.41,18400.0,46.5285,46.564,46.5018,46.564,18400.0
2011-10-17 11:00:00,52.41,52.5,52.39,52.46,13800.0,46.564,46.644,46.5462,46.6084,13800.0
2011-10-17 11:05:00,52.5,52.6,52.5,52.58,9600.0,46.644,46.7328,46.644,46.715,9600.0
2011-10-17 11:10:00,52.57,52.59,52.51,52.56,6000.0,46.7061,46.7239,46.6528,46.6973,6000.0
2011-10-17 11:15:00,52.55,52.55,52.47,52.49,7200.0,46.6884,46.6884,46.6173,46.6351,7200.0
2011-10-17 11:20:00,52.49,52.69,52.49,52.69,10800.0,46.6351,46.8128,46.6351,46.8128,10800.0
2011-10-17 11:25:00,52.69,52.73,52.68,52.72,9600.0,46.8128,46.8483,46.8039,46.8394,9600.0
2011-10-17 11:30:00,52.72,52.74,52.63,52.7,11200.0,46.8394,46.8572,46.7595,46.8216,11200.0
2011-10-17 11:35:00,52.68,52.8,52.68,52.76,16400.0,46.8039,46.9105,46.8039,46.875,16400.0
2011-10-17 11:40:00,52.76,52.77,52.64,52.65,5200.0,46.875,46.8838,46.7683,46.7772,5200.0
2011-10-17 11:45:00,52.65,52.68,52.56,52.57,8000.0,46.7772,46.8039,46.6973,46.7061,8000.0
2011-10-17 11:50:00,52.56,52.56,52.45,52.45,5500.0,46.6973,46.6973,46.5995,46.5995,5500.0
2011-10-17 11:55:00,52.47,52.55,52.45,52.55,29900.0,46.6173,46.6884,46.5995,46.6884,29900.0
2011-10-17 12:00:00,52.54,52.54,52.5,52.51,16500.0,46.6795,46.6795,46.644,46.6528,16500.0
2011-10-17 12:05:00,52.51,52.57,52.5,52.54,13900.0,46.6528,46.7061,46.644,46.6795,13900.0
2011-10-17 12:10:00,52.54,52.59,52.5,52.56,14900.0,46.6795,46.7239,46.644,46.6973,14900.0
2011-10-17 12:15:00,52.56,52.68,52.56,52.68,8700.0,46.6973,46.8039,46.6973,46.8039,8700.0
2011-10-17 12:20:00,52.68,52.71,52.66,52.67,11000.0,46.8039,46.8305,46.7861,46.795,11000.0
2011-10-17 12:25:00,52.67,52.74,52.67,52.74,7900.0,46.795,46.8572,46.795,46.8572,7900.0
2011-10-17 12:30:00,52.73,52.73,52.6,52.63,9400.0,46.8483,46.8483,46.7328,46.7595,9400.0
2011-10-17 12:35:00,52.62,52.64,52.57,52.58,6000.0,46.7506,46.7683,46.7061,46.715,6000.0
2011-10-17 12:40:00,52.59,52.62,52.55,52.58,11400.0,46.7239,46.7506,46.6884,46.715,11400.0
2011-10-17 12:45:00,52.59,52.59,52.48,52.53,11700.0,46.7239,46.7239,46.6262,46.6706,11700.0
2011-10-17 12:50:00,52.54,52.56,52.42,52.42,8300.0,46.6795,46.6973,46.5729,46.5729,8300.0
2011-10-17 12:55:00,52.43,52.48,52.42,52.48,8100.0,46.5818,46.6262,46.5729,46.6262,8100.0
2011-10-17 13:00:00,52.47,52.49,52.43,52.46,9700.0,46.6173,46.6351,46.5818,46.6084,9700.0
2011-10-17 13:05:00,52.46,52.52,52.43,52.5,12800.0,46.6084,46.6617,46.5818,46.644,12800.0
2011-10-17 13:10:00,52.49,52.5,52.46,52.48,9000.0,46.6351,46.644,46.6084,46.6262,9000.0
2011-10-17 13:15:00,52.47,52.48,52.4,52.48,21700.0,46.6173,46.6262,46.5551,46.6262,21700.0
2011-10-17 13:20:00,52.48,52.48,52.43,52.44,11900.0,46.6262,46.6262,46.5818,46.5906,11900.0
2011-10-17 13:25:00,52.47,52.48,52.4,52.41,8000.0,46.6173,46.6262,46.5551,46.564,8000.0
2011-10-17 13:30:00,52.4,52.4,52.35,52.38,7700.0,46.5551,46.5551,46.5107,46.5373,7700.0
2011-10-17 13:35:00,52.38,52.38,52.23,52.31,16700.0,46.5373,46.5373,46.4041,46.4751,16700.0
2011-10-17 13:40:00,52.32,52.46,52.32,52.4,29400.0,46.484,46.6084,46.484,46.5551,29400.0
2011-10-17 13:45:00,52.39,52.41,52.32,52.33,13100.0,46.5462,46.564,46.484,46.4929,13100.0
2011-10-17 13:50:00,52.34,52.38,52.32,52.33,5700.0,46.5018,46.5373,46.484,46.4929,5700.0
2011-10-17 13:55:00,52.33,52.4,52.29,52.33,6100.0,46.4929,46.5551,46.4574,46.4929,6100.0
2011-10-17 14:00:00,52.32,52.33,52.26,52.28,17500.0,46.484,46.4929,46.4307,46.4485,17500.0
2011-10-17 14:05:00,52.27,52.27,52.11,52.17,14100.0,46.4396,46.4396,46.2975,46.3508,14100.0
2011-10-17 14:10:00,52.16,52.21,52.16,52.21,8100.0,46.3419,46.3863,46.3419,46.3863,8100.0
2011-10-17 14:15:00,52.2,52.21,52.07,52.11,23700.0,46.3774,46.3863,46.2619,46.2975,23700.0
2011-10-17 14:20:00,52.12,52.13,52.05,52.07,13000.0,46.3063,46.3152,46.2441,46.2619,13000.0
2011-10-17 14:25:00,52.07,52.13,52.07,52.13,9300.0,46.2619,46.3152,46.2619,46.3152,9300.0
2011-10-17 14:30:00,52.14,52.15,52.06,52.1,9300.0,46.3241,46.333,46.253,46.2886,9300.0
2011-10-17 14:35:00,52.1,52.1,51.97,51.99,22800.0,46.2886,46.2886,46.1731,46.1908,22800.0
2011-10-17 14:40:00,52.0,52.03,51.96,51.97,15000.0,46.1997,46.2264,46.1642,46.1731,15000.0
2011-10-17 14:45:00,51.98,51.98,51.91,51.96,10400.0,46.182,46.182,46.1198,46.1642,10400.0
2011-10-17 14:50:00,51.96,52.03,51.95,52.03,10100.0,46.1642,46.2264,46.1553,46.2264,10100.0
2011-10-17 14:55:00,52.03,52.17,52.03,52.17,13000.0,46.2264,46.3508,46.2264,46.3508,13000.0
2011-10-17 15:00:00,52.16,52.31,52.15,52.31,17600.0,46.3419,46.4751,46.333,46.4751,17600.0
2011-10-17 15:05:00,52.31,52.33,52.25,52.27,14200.0,46.4751,46.4929,46.4218,46.4396,14200.0
2011-10-17 15:10:00,52.26,52.37,52.26,52.32,17400.0,46.4307,46.5285,46.4307,46.484,17400.0
2011-10-17 15:15:00,52.31,52.37,52.29,52.31,13700.0,46.4751,46.5285,46.4574,46.4751,13700.0
2011-10-17 15:20:00,52.3,52.34,52.25,52.34,17200.0,46.4663,46.5018,46.4218,46.5018,17200.0
2011-10-17 15:25:00,52.34,52.37,52.3,52.36,22900.0,46.5018,46.5285,46.4663,46.5196,22900.0
2011-10-17 15:30:00,52.35,52.5,52.35,52.39,58800.0,46.5107,46.644,46.5107,46.5462,58800.0
2011-10-17 15:35:00,52.4,52.43,52.26,52.29,54100.0,46.5551,46.5818,46.4307,46.4574,54100.0
2011-10-17 15:40:00,52.29,52.44,52.27,52.43,51400.0,46.4574,46.5906,46.4396,46.5818,51400.0
2011-10-17 15:45:00,52.43,52.43,52.19,52.26,56700.0,46.5818,46.5818,46.3685,46.4307,56700.0
2011-10-17 15:50:00,52.27,52.34,52.15,52.17,70700.0,46.4396,46.5018,46.333,46.3508,70700.0
2011-10-17 15:55:00,52.18,52.27,52.11,52.27,111600.0,46.3596,46.4396,46.2975,46.4396,111600.0
2011-10-18 09:30:00,52.24,52.24,51.97,52.13,29200.0,46.413,46.413,46.1731,46.3152,29200.0
2011-10-18 09:35:00,52.13,52.23,52.01,52.19,14900.0,46.3152,46.4041,46.2086,46.3685,14900.0
2011-10-18 09:40:00,52.19,52.24,52.01,52.1,9000.0,46.3685,46.413,46.2086,46.2886,9000.0
2011-10-18 09:45:00,52.08,52.12,51.82,51.82,24700.0,46.2708,46.3063,46.0398,46.0398,24700.0
2011-10-18 09:50:00,51.84,51.91,51.72,51.81,15200.0,46.0576,46.1198,45.951,46.0309,15200.0
2011-10-18 09:55:00,51.8,51.81,51.71,51.77,18500.0,46.022,46.0309,45.9421,45.9954,18500.0
2011-10-18 10:00:00,51.78,51.82,51.59,51.59,38900.0,46.0043,46.0398,45.8355,45.8355,38900.0
2011-10-18 10:05:00,51.57,51.93,51.57,51.9,17700.0,45.8177,46.1375,45.8177,46.1109,17700.0
2011-10-18 10:10:00,51.91,52.06,51.84,51.93,20900.0,46.1198,46.253,46.0576,46.1375,20900.0
2011-10-18 10:15:00,51.92,51.97,51.76,51.77,9300.0,46.1286,46.1731,45.9865,45.9954,9300.0
2011-10-18 10:20:00,51.76,51.98,51.76,51.95,40300.0,45.9865,46.182,45.9865,46.1553,40300.0
2011-10-18 10:25:00,51.91,52.14,51.91,52.14,14100.0,46.1198,46.3241,46.1198,46.3241,14100.0
2011-10-18 10:30:00,52.15,52.17,52.1,52.15,12800.0,46.333,46.3508,46.2886,46.333,12800.0
2011-10-18 10:35:00,52.14,52.17,52.02,52.03,9000.0,46.3241,46.3508,46.2175,46.2264,9000.0
2011-10-18 10:40:00,52.03,52.21,52.03,52.14,6800.0,46.2264,46.3863,46.2264,46.3241,6800.0
2011-10-18 10:45:00,52.13,52.25,52.13,52.2,9500.0,46.3152,46.4218,46.3152,46.3774,9500.0
2011-10-18 10:50:00,52.18,52.27,52.16,52.16,8200.0,46.3596,46.4396,46.3419,46.3419,8200.0
2011-10-18 10:55:00,52.13,52.19,52.12,52.16,9300.0,46.3152,46.3685,46.3063,46.3419,9300.0
2011-10-18 11:00:00,52.13,52.15,52.05,52.14,11500.0,46.3152,46.333,46.2441,46.3241,11500.0
2011-10-18 11:05:00,52.14,52.21,52.13,52.16,7400.0,46.3241,46.3863,46.3152,46.3419,7400.0
2011-10-18 11:10:00,52.19,52.21,52.05,52.14,21600.0,46.3685,46.3863,46.2441,46.3241,21600.0
2011-10-18 11:15:00,52.12,52.14,52.05,52.14,7700.0,46.3063,46.3241,46.2441,46.3241,7700.0
2011-10-18 11:20:00,52.15,52.15,51.96,52.01,22600.0,46.333,46.333,46.1642,46.2086,22600.0
2011-10-18 11:25:00,52.02,52.04,51.9,51.95,8700.0,46.2175,46.2353,46.1109,46.1553,8700.0
2011-10-18 11:30:00,51.96,52.07,51.96,52.07,9100.0,46.1642,46.2619,46.1642,46.2619,9100.0
2011-10-18 11:35:00,52.08,52.22,52.08,52.18,50700.0,46.2708,46.3952,46.2708,46.3596,50700.0
2011-10-18 11:40:00,52.19,52.22,52.17,52.2,32700.0,46.3685,46.3952,46.3508,46.3774,32700.0
2011-10-18 11:45:00,52.19,52.28,52.17,52.26,17600.0,46.3685,46.4485,46.3508,46.4307,17600.0
2011-10-18 11:50:00,52.27,52.28,52.21,52.22,25200.0,46.4396,46.4485,46.3863,46.3952,25200.0
2011-10-18 11:55:00,52.23,52.3,52.2,52.25,19800.0,46.4041,46.4663,46.3774,46.4218,19800.0
2011-10-18 12:00:00,52.22,52.3,52.22,52.29,17900.0,46.3952,46.4663,46.3952,46.4574,17900.0
2011-10-18 12:05:00,52.29,52.29,52.22,52.24,15200.0,46.4574,46.4574,46.3952,46.413,15200.0
2011-10-18 12:10:00,52.26,52.27,52.16,52.19,7700.0,46.4307,46.4396,46.3419,46.3685,7700.0
2011-10-18 12:15:00,52.2,52.2,52.07,52.1,10900.0,46.3774,46.3774,46.2619,46.2886,10900.0
2011-10-18 12:20:00,52.09,52.14,52.08,52.14,9400.0,46.2797,46.3241,46.2708,46.3241,9400.0
2011-10-18 12:25:00,52.14,52.16,52.08,52.1,7800.0,46.3241,46.3419,46.2708,46.2886,7800.0
2011-10-18 12:30:00,52.11,52.14,52.06,52.11,27000.0,46.2975,46.3241,46.253,46.2975,27000.0
2011-10-18 12:35:00,52.12,52.27,52.12,52.24,24700.0,46.3063,46.4396,46.3063,46.413,24700.0
2011-10-18 12:40:00,52.25,52.31,52.25,52.26,28300.0,46.4218,46.4751,46.4218,46.4307,28300.0
2011-10-18 12:45:00,52.26,52.35,52.25,52.27,15700.0,46.4307,46.5107,46.4218,46.4396,15700.0
2011-10-18 12:50:00,52.27,52.28,52.24,52.25,10600.0,46.4396,46.4485,46.413,46.4218,10600.0
2011-10-18 12:55:00,52.24,52.3,52.23,52.29,16100.0,46.413,46.4663,46.4041,46.4574,16100.0
2011-10-18 13:00:00,52.29,52.34,52.22,52.26,38500.0,46.4574,46.5018,46.3952,46.4307,38500.0
2011-10-18 13:05:00,52.26,52.34,52.26,52.33,13000.0,46.4307,46.5018,46.4307,46.4929,13000.0
2011-10-18 13:10:00,52.32,52.33,52.2,52.23,37400.0,46.484,46.4929,46.3774,46.4041,37400.0
2011-10-18 13:15:00,52.22,52.31,52.22,52.31,12200.0,46.3952,46.4751,46.3952,46.4751,12200.0
2011-10-18 13:20:00,52.31,52.31,52.17,52.21,22400.0,46.4751,46.4751,46.3508,46.3863,22400.0
2011-10-18 13:25:00,52.21,52.32,52.18,52.3,21400.0,46.3863,46.484,46.3596,46.4663,21400.0
2011-10-18 13:30:00,52.3,52.31,52.26,52.3,31700.0,46.4663,46.4751,46.4307,46.4663,31700.0
2011-10-18 13:35:00,52.3,52.33,52.25,52.26,17800.0,46.4663,46.4929,46.4218,46.4307,17800.0
2011-10-18 13:40:00,52.27,52.27,52.19,52.22,7600.0,46.4396,46.4396,46.3685,46.3952,7600.0
2011-10-18 13:45:00,52.23,52.26,52.15,52.25,15800.0,46.4041,46.4307,46.333,46.4218,15800.0
2011-10-18 13:50:00,52.25,52.39,52.25,52.35,75800.0,46.4218,46.5462,46.4218,46.5107,75800.0
2011-10-18 13:55:00,52.34,52.36,52.22,52.28,37500.0,46.5018,46.5196,46.3952,46.4485,37500.0
2011-10-18 14:00:00,52.27,52.29,52.19,52.26,26300.0,46.4396,46.4574,46.3685,46.4307,26300.0
2011-10-18 14:05:00,52.27,52.32,52.23,52.32,20700.0,46.4396,46.484,46.4041,46.484,20700.0
2011-10-18 14:10:00,52.31,52.36,52.31,52.34,36800.0,46.4751,46.5196,46.4751,46.5018,36800.0
2011-10-18 14:15:00,52.35,52.36,52.23,52.25,38000.0,46.5107,46.5196,46.4041,46.4218,38000.0
2011-10-18 14:20:00,52.26,52.39,52.25,52.39,20000.0,46.4307,46.5462,46.4218,46.5462,20000.0
2011-10-18 14:25:00,52.4,52.44,52.36,52.37,23200.0,46.5551,46.5906,46.5196,46.5285,23200.0
2011-10-18 14:30:00,52.38,52.41,52.38,52.38,21800.0,46.5373,46.564,46.5373,46.5373,21800.0
2011-10-18 14:35:00,52.38,52.38,52.26,52.27,20300.0,46.5373,46.5373,46.4307,46.4396,20300.0
2011-10-18 14:40:00,52.26,52.28,52.18,52.19,30300.0,46.4307,46.4485,46.3596,46.3685,30300.0
2011-10-18 14:45:00,52.19,52.29,52.18,52.21,21800.0,46.3685,46.4574,46.3596,46.3863,21800.0
2011-10-18 14:50:00,52.23,52.32,52.2,52.27,26400.0,46.4041,46.484,46.3774,46.4396,26400.0
2011-10-18 14:55:00,52.27,52.3,52.23,52.3,22700.0,46.4396,46.4663,46.4041,46.4663,22700.0
2011-10-18 15:00:00,52.31,52.39,52.28,52.36,146300.0,46.4751,46.5462,46.4485,46.5196,146300.0
2011-10-18 15:05:00,52.36,52.51,52.35,52.5,89400.0,46.5196,46.6528,46.5107,46.644,89400.0
2011-10-18 15:10:00,52.5,52.72,52.5,52.56,136700.0,46.644,46.8394,46.644,46.6973,136700.0
2011-10-18 15:15:00,52.58,52.75,52.57,52.64,57900.0,46.715,46.8661,46.7061,46.7683,57900.0
2011-10-18 15:20:00,52.64,52.67,52.49,52.55,100200.0,46.7683,46.795,46.6351,46.6884,100200.0
2011-10-18 15:25:00,52.54,52.74,52.54,52.56,53200.0,46.6795,46.8572,46.6795,46.6973,53200.0
2011-10-18 15:30:00,52.55,52.61,52.42,52.47,107000.0,46.6884,46.7417,46.5729,46.6173,107000.0
2011-10-18 15:35:00,52.46,52.56,52.41,52.51,112200.0,46.6084,46.6973,46.564,46.6528,112200.0
2011-10-18 15:40:00,52.5,52.52,52.39,52.47,114200.0,46.644,46.6617,46.5462,46.6173,114200.0
2011-10-18 15:45:00,52.46,52.53,52.35,52.41,120300.0,46.6084,46.6706,46.5107,46.564,120300.0
2011-10-18 15:50:00,52.43,52.69,52.42,52.59,169400.0,46.5818,46.8128,46.5729,46.7239,169400.0
2011-10-18 15:55:00,52.59,52.68,52.38,52.49,219300.0,46.7239,46.8039,46.5373,46.6351,219300.0
2011-10-19 09:30:00,52.31,52.85,52.22,52.85,64000.0,46.4751,46.9549,46.3952,46.9549,64000.0
2011-10-19 09:35:00,52.85,52.85,52.63,52.74,17000.0,46.9549,46.9549,46.7595,46.8572,17000.0
2011-10-19 09:40:00,52.75,52.76,52.51,52.51,11600.0,46.8661,46.875,46.6528,46.6528,11600.0
2011-10-19 09:45:00,52.5,52.54,52.45,52.45,13400.0,46.644,46.6795,46.5995,46.5995,13400.0
2011-10-19 09:50:00,52.46,52.5,52.45,52.48,20200.0,46.6084,46.644,46.5995,46.6262,20200.0
2011-10-19 09:55:00,52.48,52.55,52.47,52.55,16900.0,46.6262,46.6884,46.6173,46.6884,16900.0
2011-10-19 10:00:00,52.55,52.6,52.4,52.43,18700.0,46.6884,46.7328,46.5551,46.5818,18700.0
2011-10-19 10:05:00,52.44,52.52,52.41,52.52,11500.0,46.5906,46.6617,46.564,46.6617,11500.0
2011-10-19 10:10:00,52.52,52.62,52.52,52.6,11800.0,46.6617,46.7506,46.6617,46.7328,11800.0
2011-10-19 10:15:00,52.58,52.6,52.5,52.55,9800.0,46.715,46.7328,46.644,46.6884,9800.0
2011-10-19 10:20:00,52.57,52.6,52.44,52.56,13100.0,46.7061,46.7328,46.5906,46.6973,13100.0
2011-10-19 10:25:00,52.56,52.72,52.56,52.71,25600.0,46.6973,46.8394,46.6973,46.8305,25600.0
2011-10-19 10:30:00,52.69,52.7,52.57,52.59,16800.0,46.8128,46.8216,46.7061,46.7239,16800.0
2011-10-19 10:35:00,52.59,52.64,52.52,52.55,33400.0,46.7239,46.7683,46.6617,46.6884,33400.0
2011-10-19 10:40:00,52.57,52.59,52.5,52.51,4800.0,46.7061,46.7239,46.644,46.6528,4800.0
2011-10-19 10:45:00,52.52,52.59,52.5,52.54,12500.0,46.6617,46.7239,46.644,46.6795,12500.0
2011-10-19 10:50:00,52.56,52.61,52.5,52.61,13100.0,46.6973,46.7417,46.644,46.7417,13100.0
2011-10-19 10:55:00,52.61,52.61,52.52,52.53,9800.0,46.7417,46.7417,46.6617,46.6706,9800.0
2011-10-19 11:00:00,52.53,52.54,52.44,52.44,11100.0,46.6706,46.6795,46.5906,46.5906,11100.0
2011-10-19 11:05:00,52.43,52.51,52.43,52.5,27200.0,46.5818,46.6528,46.5818,46.644,27200.0
2011-10-19 11:10:00,52.5,52.53,52.47,52.49,9400.0,46.644,46.6706,46.6173,46.6351,9400.0
2011-10-19 11:15:00,52.5,52.55,52.45,52.45,9300.0,46.644,46.6884,46.5995,46.5995,9300.0
2011-10-19 11:20:00,52.44,52.57,52.43,52.57,11000.0,46.5906,46.7061,46.5818,46.7061,11000.0
2011-10-19 11:25:00,52.57,52.69,52.55,52.67,17700.0,46.7061,46.8128,46.6884,46.795,17700.0
2011-10-19 11:30:00,52.66,52.75,52.66,52.68,11900.0,46.7861,46.8661,46.7861,46.8039,11900.0
2011-10-19 11:35:00,52.67,52.7,52.6,52.6,12300.0,46.795,46.8216,46.7328,46.7328,12300.0
2011-10-19 11:40:00,52.59,52.65,52.51,52.64,9600.0,46.7239,46.7772,46.6528,46.7683,9600.0
2011-10-19 11:45:00,52.66,52.67,52.53,52.57,7600.0,46.7861,46.795,46.6706,46.7061,7600.0
2011-10-19 11:50:00,52.56,52.56,52.49,52.52,6900.0,46.6973,46.6973,46.6351,46.6617,6900.0
2011-10-19 11:55:00,52.52,52.52,52.44,52.47,15300.0,46.6617,46.6617,46.5906,46.6173,15300.0
2011-10-19 12:00:00,52.47,52.49,52.41,52.46,35700.0,46.6173,46.6351,46.564,46.6084,35700.0
2011-10-19 12:05:00,52.47,52.5,52.44,52.49,6600.0,46.6173,46.644,46.5906,46.6351,6600.0
2011-10-19 12:10:00,52.46,52.54,52.45,52.52,9400.0,46.6084,46.6795,46.5995,46.6617,9400.0
2011-10-19 12:15:00,52.53,52.61,52.52,52.6,7500.0,46.6706,46.7417,46.6617,46.7328,7500.0
2011-10-19 12:20:00,52.6,52.65,52.58,52.65,8200.0,46.7328,46.7772,46.715,46.7772,8200.0
2011-10-19 12:25:00,52.66,52.68,52.63,52.65,8100.0,46.7861,46.8039,46.7595,46.7772,8100.0
2011-10-19 12:30:00,52.65,52.66,52.56,52.59,7900.0,46.7772,46.7861,46.6973,46.7239,7900.0
2011-10-19 12:35:00,52.58,52.69,52.58,52.65,10400.0,46.715,46.8128,46.715,46.7772,10400.0
2011-10-19 12:40:00,52.64,52.67,52.62,52.67,10500.0,46.7683,46.795,46.7506,46.795,10500.0
2011-10-19 12:45:00,52.69,52.69,52.63,52.66,8400.0,46.8128,46.8128,46.7595,46.7861,8400.0
2011-10-19 12:50:00,52.66,52.69,52.63,52.69,11100.0,46.7861,46.8128,46.7595,46.8128,11100.0
2011-10-19 12:55:00,52.68,52.71,52.65,52.65,5900.0,46.8039,46.8305,46.7772,46.7772,5900.0
2011-10-19 13:00:00,52.64,52.69,52.63,52.67,8500.0,46.7683,46.8128,46.7595,46.795,8500.0
2011-10-19 13:05:00,52.66,52.74,52.66,52.72,12100.0,46.7861,46.8572,46.7861,46.8394,12100.0
2011-10-19 13:10:00,52.72,52.75,52.7,52.75,7300.0,46.8394,46.8661,46.8216,46.8661,7300.0
2011-10-19 13:15:00,52.73,52.76,52.71,52.73,14700.0,46.8483,46.875,46.8305,46.8483,14700.0
2011-10-19 13:20:00,52.72,52.76,52.71,52.73,5600.0,46.8394,46.875,46.8305,46.8483,5600.0
2011-10-19 13:25:00,52.71,52.75,52.66,52.66,8900.0,46.8305,46.8661,46.7861,46.7861,8900.0
2011-10-19 13:30:00,52.65,52.68,52.6,52.6,7400.0,46.7772,46.8039,46.7328,46.7328,7400.0
2011-10-19 13:35:00,52.59,52.61,52.5,52.5,11200.0,46.7239,46.7417,46.644,46.644,11200.0
2011-10-19 13:40:00,52.5,52.54,52.48,52.49,19200.0,46.644,46.6795,46.6262,46.6351,19200.0
2011-10-19 13:45:00,52.49,52.49,52.41,52.46,9500.0,46.6351,46.6351,46.564,46.6084,9500.0
2011-10-19 13:50:00,52.46,52.52,52.41,52.49,12400.0,46.6084,46.6617,46.564,46.6351,12400.0
2011-10-19 13:55:00,52.5,52.5,52.42,52.45,12200.0,46.644,46.644,46.5729,46.5995,12200.0
2011-10-19 14:00:00,52.46,52.49,52.38,52.38,17500.0,46.6084,46.6351,46.5373,46.5373,17500.0
2011-10-19 14:05:00,52.39,52.4,52.19,52.22,33800.0,46.5462,46.5551,46.3685,46.3952,33800.0
2011-10-19 14:10:00,52.23,52.28,52.15,52.15,21400.0,46.4041,46.4485,46.333,46.333,21400.0
2011-10-19 14:15:00,52.13,52.24,52.12,52.18,22300.0,46.3152,46.413,46.3063,46.3596,22300.0
2011-10-19 14:20:00,52.16,52.21,52.09,52.1,18300.0,46.3419,46.3863,46.2797,46.2886,18300.0
2011-10-19 14:25:00,52.11,52.13,52.04,52.06,12200.0,46.2975,46.3152,46.2353,46.253,12200.0
2011-10-19 14:30:00,52.06,52.06,51.92,52.0,15200.0,46.253,46.253,46.1286,46.1997,15200.0
2011-10-19 14:35:00,52.01,52.11,52.01,52.08,19900.0,46.2086,46.2975,46.2086,46.2708,19900.0
2011-10-19 14:40:00,52.07,52.1,51.98,52.05,11800.0,46.2619,46.2886,46.182,46.2441,11800.0
2011-10-19 14:45:00,52.07,52.24,52.06,52.19,16500.0,46.2619,46.413,46.253,46.3685,16500.0
2011-10-19 14:50:00,52.17,52.2,52.12,52.12,20100.0,46.3508,46.3774,46.3063,46.3063,20100.0
2011-10-19 14:55:00,52.11,52.13,52.01,52.06,14800.0,46.2975,46.3152,46.2086,46.253,14800.0
2011-10-19 15:00:00,52.03,52.08,51.97,51.97,17600.0,46.2264,46.2708,46.1731,46.1731,17600.0
2011-10-19 15:05:00,51.97,52.05,51.92,52.01,22700.0,46.1731,46.2441,46.1286,46.2086,22700.0
2011-10-19 15:10:00,52.0,52.1,51.94,52.1,36900.0,46.1997,46.2886,46.1464,46.2886,36900.0
2011-10-19 15:15:00,52.1,52.14,52.04,52.05,28400.0,46.2886,46.3241,46.2353,46.2441,28400.0
2011-10-19 15:20:00,52.05,52.07,51.99,52.07,23600.0,46.2441,46.2619,46.1908,46.2619,23600.0
2011-10-19 15:25:00,52.07,52.1,51.91,51.93,31500.0,46.2619,46.2886,46.1198,46.1375,31500.0
2011-10-19 15:30:00,51.94,52.07,51.93,52.04,44300.0,46.1464,46.2619,46.1375,46.2353,44300.0
2011-10-19 15:35:00,52.04,52.07,51.97,52.0,64000.0,46.2353,46.2619,46.1731,46.1997,64000.0
2011-10-19 15:40:00,52.0,52.06,51.83,51.99,59200.0,46.1997,46.253,46.0487,46.1908,59200.0
2011-10-19 15:45:00,51.97,52.06,51.86,52.04,64800.0,46.1731,46.253,46.0753,46.2353,64800.0
2011-10-19 15:50:00,52.04,52.05,51.85,51.91,100300.0,46.2353,46.2441,46.0665,46.1198,100300.0
2011-10-19 15:55:00,51.91,51.97,51.86,51.95,84100.0,46.1198,46.1731,46.0753,46.1553,84100.0
2011-10-20 09:30:00,52.11,52.37,52.06,52.27,31300.0,46.2975,46.5285,46.253,46.4396,31300.0
2011-10-20 09:35:00,52.23,52.24,52.05,52.15,19700.0,46.4041,46.413,46.2441,46.333,19700.0
2011-10-20 09:40:00,52.15,52.24,52.06,52.24,17800.0,46.333,46.413,46.253,46.413,17800.0
2011-10-20 09:45:00,52.2,52.45,52.2,52.22,13500.0,46.3774,46.5995,46.3774,46.3952,13500.0
2011-10-20 09:50:00,52.24,52.28,52.06,52.06,11800.0,46.413,46.4485,46.253,46.253,11800.0
2011-10-20 09:55:00,52.1,52.11,51.96,52.04,11900.0,46.2886,46.2975,46.1642,46.2353,11900.0
2011-10-20 10:00:00,52.03,52.32,52.03,52.05,29100.0,46.2264,46.484,46.2264,46.2441,29100.0
2011-10-20 10:05:00,52.07,52.16,52.0,52.13,7400.0,46.2619,46.3419,46.1997,46.3152,7400.0
2011-10-20 10:10:00,52.14,52.32,52.14,52.28,13600.0,46.3241,46.484,46.3241,46.4485,13600.0
2011-10-20 10:15:00,52.3,52.31,52.18,52.18,4800.0,46.4663,46.4751,46.3596,46.3596,4800.0
2011-10-20 10:20:00,52.2,52.27,52.11,52.11,8400.0,46.3774,46.4396,46.2975,46.2975,8400.0
2011-10-20 10:25:00,52.1,52.23,52.01,52.22,42500.0,46.2886,46.4041,46.2086,46.3952,42500.0
2011-10-20 10:30:00,52.22,52.25,52.18,52.2,13400.0,46.3952,46.4218,46.3596,46.3774,13400.0
2011-10-20 10:35:00,52.2,52.33,52.17,52.33,15400.0,46.3774,46.4929,46.3508,46.4929,15400.0
2011-10-20 10:40:00,52.34,52.36,52.21,52.27,12700.0,46.5018,46.5196,46.3863,46.4396,12700.0
2011-10-20 10:45:00,52.27,52.3,52.18,52.18,13000.0,46.4396,46.4663,46.3596,46.3596,13000.0
2011-10-20 10:50:00,52.17,52.28,52.14,52.24,19400.0,46.3508,46.4485,46.3241,46.413,19400.0
2011-10-20 10:55:00,52.22,52.23,51.98,51.98,39300.0,46.3952,46.4041,46.182,46.182,39300.0
2011-10-20 11:00:00,51.96,51.96,51.68,51.71,56600.0,46.1642,46.1642,45.9154,45.9421,56600.0
2011-10-20 11:05:00,51.71,51.73,51.63,51.72,11100.0,45.9421,45.9598,45.871,45.951,11100.0
2011-10-20 11:10:00,51.73,51.74,51.68,51.73,15000.0,45.9598,45.9687,45.9154,45.9598,15000.0
2011-10-20 11:15:00,51.75,51.75,51.63,51.7,31100.0,45.9776,45.9776,45.871,45.9332,31100.0
2011-10-20 11:20:00,51.69,51.8,51.69,51.74,15800.0,45.9243,46.022,45.9243,45.9687,15800.0
2011-10-20 11:25:00,51.74,51.81,51.7,51.81,6300.0,45.9687,46.0309,45.9332,46.0309,6300.0
2011-10-20 11:30:00,51.8,51.8,51.73,51.79,19800.0,46.022,46.022,45.9598,46.0131,19800.0
2011-10-20 11:35:00,51.82,51.93,51.81,51.91,26100.0,46.0398,46.1375,46.0309,46.1198,26100.0
2011-10-20 11:40:00,51.9,51.93,51.82,51.83,7900.0,46.1109,46.1375,46.0398,46.0487,7900.0
2011-10-20 11:45:00,51.84,51.85,51.74,51.81,11600.0,46.0576,46.0665,45.9687,46.0309,11600.0
2011-10-20 11:50:00,51.81,51.81,51.75,51.79,12000.0,46.0309,46.0309,45.9776,46.0131,12000.0
2011-10-20 11:55:00,51.78,51.79,51.68,51.76,38700.0,46.0043,46.0131,45.9154,45.9865,38700.0
2011-10-20 12:00:00,51.75,51.81,51.73,51.73,7500.0,45.9776,46.0309,45.9598,45.9598,7500.0
2011-10-20 12:05:00,51.72,51.74,51.57,51.58,8900.0,45.951,45.9687,45.8177,45.8266,8900.0
2011-10-20 12:10:00,51.56,51.58,51.52,51.55,8500.0,45.8088,45.8266,45.7733,45.7999,8500.0
2011-10-20 12:15:00,51.57,51.65,51.43,51.43,17000.0,45.8177,45.8888,45.6933,45.6933,17000.0
2011-10-20 12:20:00,51.42,51.57,51.4,51.55,9000.0,45.6844,45.8177,45.6667,45.7999,9000.0
2011-10-20 12:25:00,51.52,51.59,51.48,51.59,6200.0,45.7733,45.8355,45.7377,45.8355,6200.0
2011-10-20 12:30:00,51.57,51.66,51.55,51.61,21000.0,45.8177,45.8976,45.7999,45.8532,21000.0
2011-10-20 12:35:00,51.61,51.68,51.58,51.68,7600.0,45.8532,45.9154,45.8266,45.9154,7600.0
2011-10-20 12:40:00,51.66,51.71,51.63,51.67,4800.0,45.8976,45.9421,45.871,45.9065,4800.0
2011-10-20 12:45:00,51.67,51.79,51.67,51.72,8800.0,45.9065,46.0131,45.9065,45.951,8800.0
2011-10-20 12:50:00,51.71,51.76,51.69,51.74,3300.0,45.9421,45.9865,45.9243,45.9687,3300.0
2011-10-20 12:55:00,51.73,51.92,51.71,51.91,23000.0,45.9598,46.1286,45.9421,46.1198,23000.0
2011-10-20 13:00:00,51.9,51.95,51.85,51.86,13100.0,46.1109,46.1553,46.0665,46.0753,13100.0
2011-10-20 13:05:00,51.87,52.01,51.87,51.93,19600.0,46.0842,46.2086,46.0842,46.1375,19600.0
2011-10-20 13:10:00,51.94,52.05,51.94,51.98,14200.0,46.1464,46.2441,46.1464,46.182,14200.0
2011-10-20 13:15:00,51.96,52.24,51.96,52.19,28400.0,46.1642,46.413,46.1642,46.3685,28400.0
2011-10-20 13:20:00,52.2,52.3,52.19,52.24,14300.0,46.3774,46.4663,46.3685,46.413,14300.0
2011-10-20 13:25:00,52.24,52.39,52.24,52.27,30900.0,46.413,46.5462,46.413,46.4396,30900.0
2011-10-20 13:30:00,52.29,52.37,52.15,52.15,18000.0,46.4574,46.5285,46.333,46.333,18000.0
2011-10-20 13:35:00,52.18,52.23,52.14,52.14,11300.0,46.3596,46.4041,46.3241,46.3241,11300.0
2011-10-20 13:40:00,52.14,52.16,52.05,52.07,8000.0,46.3241,46.3419,46.2441,46.2619,8000.0
2011-10-20 13:45:00,52.05,52.25,52.05,52.16,31800.0,46.2441,46.4218,46.2441,46.3419,31800.0
2011-10-20 13:50:00,52.17,52.28,52.16,52.26,15300.0,46.3508,46.4485,46.3419,46.4307,15300.0
2011-10-20 13:55:00,52.27,52.28,52.15,52.16,6400.0,46.4396,46.4485,46.333,46.3419,6400.0
2011-10-20 14:00:00,52.16,52.25,52.09,52.1,15300.0,46.3419,46.4218,46.2797,46.2886,15300.0
2011-10-20 14:05:00,52.13,52.13,51.99,52.02,10500.0,46.3152,46.3152,46.1908,46.2175,10500.0
2011-10-20 14:10:00,52.02,52.06,51.98,52.04,18700.0,46.2175,46.253,46.182,46.2353,18700.0
2011-10-20 14:15:00,52.05,52.19,52.05,52.19,24900.0,46.2441,46.3685,46.2441,46.3685,24900.0
2011-10-20 14:20:00,52.18,52.38,52.17,52.36,41300.0,46.3596,46.5373,46.3508,46.5196,41300.0
2011-10-20 14:25:00,52.36,52.39,52.32,52.33,16800.0,46.5196,46.5462,46.484,46.4929,16800.0
2011-10-20 14:30:00,52.32,52.37,52.21,52.29,13400.0,46.484,46.5285,46.3863,46.4574,13400.0
2011-10-20 14:35:00,52.3,52.59,52.3,52.58,21400.0,46.4663,46.7239,46.4663,46.715,21400.0
2011-10-20 14:40:00,52.56,52.59,52.49,52.55,32900.0,46.6973,46.7239,46.6351,46.6884,32900.0
2011-10-20 14:45:00,52.54,52.56,52.41,52.49,23900.0,46.6795,46.6973,46.564,46.6351,23900.0
2011-10-20 14:50:00,52.5,52.59,52.46,52.55,28200.0,46.644,46.7239,46.6084,46.6884,28200.0
2011-10-20 14:55:00,52.56,52.59,52.45,52.47,15400.0,46.6973,46.7239,46.5995,46.6173,15400.0
2011-10-20 15:00:00,52.47,52.53,52.38,52.38,24900.0,46.6173,46.6706,46.5373,46.5373,24900.0
2011-10-20 15:05:00,52.38,52.42,52.34,52.4,18700.0,46.5373,46.5729,46.5018,46.5551,18700.0
2011-10-20 15:10:00,52.39,52.4,52.3,52.37,20500.0,46.5462,46.5551,46.4663,46.5285,20500.0
2011-10-20 15:15:00,52.36,52.37,52.29,52.32,16000.0,46.5196,46.5285,46.4574,46.484,16000.0
2011-10-20 15:20:00,52.33,52.35,52.2,52.22,15400.0,46.4929,46.5107,46.3774,46.3952,15400.0
2011-10-20 15:25:00,52.22,52.22,52.04,52.16,53700.0,46.3952,46.3952,46.2353,46.3419,53700.0
2011-10-20 15:30:00,52.16,52.28,52.13,52.22,44700.0,46.3419,46.4485,46.3152,46.3952,44700.0
2011-10-20 15:35:00,52.2,52.25,52.08,52.1,18600.0,46.3774,46.4218,46.2708,46.2886,18600.0
2011-10-20 15:40:00,52.11,52.24,52.1,52.19,16100.0,46.2975,46.413,46.2886,46.3685,16100.0
2011-10-20 15:45:00,52.18,52.26,52.18,52.24,25200.0,46.3596,46.4307,46.3596,46.413,25200.0
2011-10-20 15:50:00,52.25,52.36,52.2,52.31,103100.0,46.4218,46.5196,46.3774,46.4751,103100.0
2011-10-20 15:55:00,52.31,52.32,52.26,52.27,77900.0,46.4751,46.484,46.4307,46.4396,77900.0
2011-10-21 09:30:00,52.83,52.99,52.56,52.6,339900.0,46.9371,47.0793,46.6973,46.7328,339900.0
2011-10-21 09:35:00,52.57,52.74,52.56,52.63,26900.0,46.7061,46.8572,46.6973,46.7595,26900.0
2011-10-21 09:40:00,52.65,52.67,52.6,52.63,21100.0,46.7772,46.795,46.7328,46.7595,21100.0
2011-10-21 09:45:00,52.65,52.88,52.61,52.86,21800.0,46.7772,46.9816,46.7417,46.9638,21800.0
2011-10-21 09:50:00,52.84,53.0,52.74,52.74,36500.0,46.946,47.0882,46.8572,46.8572,36500.0
2011-10-21 09:55:00,52.74,52.87,52.68,52.72,44300.0,46.8572,46.9727,46.8039,46.8394,44300.0
2011-10-21 10:00:00,52.74,52.76,52.61,52.66,15200.0,46.8572,46.875,46.7417,46.7861,15200.0
2011-10-21 10:05:00,52.67,52.73,52.65,52.71,26100.0,46.795,46.8483,46.7772,46.8305,26100.0
2011-10-21 10:10:00,52.72,52.91,52.72,52.89,21500.0,46.8394,47.0082,46.8394,46.9905,21500.0
2011-10-21 10:15:00,52.89,53.01,52.87,52.98,42900.0,46.9905,47.0971,46.9727,47.0704,42900.0
2011-10-21 10:20:00,53.01,53.03,52.93,52.99,34400.0,47.0971,47.1148,47.026,47.0793,34400.0
2011-10-21 10:25:00,53.0,53.09,52.99,53.01,21600.0,47.0882,47.1681,47.0793,47.0971,21600.0
2011-10-21 10:30:00,53.01,53.06,52.92,52.94,28300.0,47.0971,47.1415,47.0171,47.0349,28300.0
2011-10-21 10:35:00,52.93,53.09,52.92,53.06,18100.0,47.026,47.1681,47.0171,47.1415,18100.0
2011-10-21 10:40:00,53.08,53.1,53.04,53.08,20600.0,47.1593,47.177,47.1237,47.1593,20600.0
2011-10-21 10:45:00,53.07,53.16,53.05,53.16,18500.0,47.1504,47.2303,47.1326,47.2303,18500.0
2011-10-21 10:50:00,53.16,53.22,53.12,53.2,35200.0,47.2303,47.2836,47.1948,47.2659,35200.0
2011-10-21 10:55:00,53.2,53.24,53.17,53.21,21600.0,47.2659,47.3014,47.2392,47.2748,21600.0
2011-10-21 11:00:00,53.21,53.24,53.17,53.21,25600.0,47.2748,47.3014,47.2392,47.2748,25600.0
2011-10-21 11:05:00,53.23,53.23,53.13,53.14,34400.0,47.2925,47.2925,47.2037,47.2126,34400.0
2011-10-21 11:10:00,53.13,53.29,53.13,53.24,41400.0,47.2037,47.3458,47.2037,47.3014,41400.0
2011-10-21 11:15:00,53.24,53.36,53.24,53.26,13300.0,47.3014,47.408,47.3014,47.3192,13300.0
2011-10-21 11:20:00,53.25,53.38,53.25,53.33,18900.0,47.3103,47.4258,47.3103,47.3814,18900.0
2011-10-21 11:25:00,53.33,53.35,53.28,53.3,10700.0,47.3814,47.3991,47.3369,47.3547,10700.0
2011-10-21 11:30:00,53.3,53.3,53.19,53.19,10400.0,47.3547,47.3547,47.257,47.257,10400.0
2011-10-21 11:35:00,53.19,53.25,53.19,53.22,10900.0,47.257,47.3103,47.257,47.2836,10900.0
2011-10-21 11:40:00,53.22,53.27,53.16,53.23,57100.0,47.2836,47.3281,47.2303,47.2925,57100.0
2011-10-21 11:45:00,53.24,53.3,53.22,53.26,41600.0,47.3014,47.3547,47.2836,47.3192,41600.0
2011-10-21 11:50:00,53.26,53.3,53.25,53.25,22700.0,47.3192,47.3547,47.3103,47.3103,22700.0
2011-10-21 11:55:00,53.24,53.26,53.2,53.21,8000.0,47.3014,47.3192,47.2659,47.2748,8000.0
2011-10-21 12:00:00,53.21,53.23,53.19,53.2,10500.0,47.2748,47.2925,47.257,47.2659,10500.0
2011-10-21 12:05:00,53.22,53.23,53.19,53.19,8800.0,47.2836,47.2925,47.257,47.257,8800.0
2011-10-21 12:10:00,53.2,53.25,53.2,53.24,5500.0,47.2659,47.3103,47.2659,47.3014,5500.0
2011-10-21 12:15:00,53.25,53.26,53.19,53.19,10600.0,47.3103,47.3192,47.257,47.257,10600.0
2011-10-21 12:20:00,53.19,53.25,53.19,53.23,18500.0,47.257,47.3103,47.257,47.2925,18500.0
2011-10-21 12:25:00,53.24,53.24,53.17,53.21,14500.0,47.3014,47.3014,47.2392,47.2748,14500.0
2011-10-21 12:30:00,53.21,53.22,53.19,53.19,13200.0,47.2748,47.2836,47.257,47.257,13200.0
2011-10-21 12:35:00,53.2,53.2,53.11,53.14,28500.0,47.2659,47.2659,47.1859,47.2126,28500.0
2011-10-21 12:40:00,53.15,53.16,53.13,53.15,6100.0,47.2214,47.2303,47.2037,47.2214,6100.0
2011-10-21 12:45:00,53.14,53.16,53.09,53.1,10400.0,47.2126,47.2303,47.1681,47.177,10400.0
2011-10-21 12:50:00,53.1,53.13,53.08,53.08,7900.0,47.177,47.2037,47.1593,47.1593,7900.0
2011-10-21 12:55:00,53.07,53.07,53.05,53.05,15400.0,47.1504,47.1504,47.1326,47.1326,15400.0
2011-10-21 13:00:00,53.05,53.07,52.96,52.98,35700.0,47.1326,47.1504,47.0526,47.0704,35700.0
2011-10-21 13:05:00,52.99,52.99,52.91,52.93,9900.0,47.0793,47.0793,47.0082,47.026,9900.0
2011-10-21 13:10:00,52.9,52.92,52.83,52.91,10700.0,46.9993,47.0171,46.9371,47.0082,10700.0
2011-10-21 13:15:00,52.91,52.93,52.87,52.91,12600.0,47.0082,47.026,46.9727,47.0082,12600.0
2011-10-21 13:20:00,52.89,52.96,52.88,52.88,14900.0,46.9905,47.0526,46.9816,46.9816,14900.0
2011-10-21 13:25:00,52.87,52.89,52.81,52.82,21100.0,46.9727,46.9905,46.9194,46.9283,21100.0
2011-10-21 13:30:00,52.81,52.86,52.75,52.84,16800.0,46.9194,46.9638,46.8661,46.946,16800.0
2011-10-21 13:35:00,52.82,52.88,52.81,52.86,9400.0,46.9283,46.9816,46.9194,46.9638,9400.0
2011-10-21 13:40:00,52.85,52.92,52.8,52.88,24900.0,46.9549,47.0171,46.9105,46.9816,24900.0
2011-10-21 13:45:00,52.89,52.91,52.82,52.89,12000.0,46.9905,47.0082,46.9283,46.9905,12000.0
2011-10-21 13:50:00,52.87,52.87,52.81,52.82,16800.0,46.9727,46.9727,46.9194,46.9283,16800.0
2011-10-21 13:55:00,52.81,52.84,52.77,52.79,10800.0,46.9194,46.946,46.8838,46.9016,10800.0
2011-10-21 14:00:00,52.79,52.92,52.74,52.91,18300.0,46.9016,47.0171,46.8572,47.0082,18300.0
2011-10-21 14:05:00,52.91,53.0,52.89,52.95,19000.0,47.0082,47.0882,46.9905,47.0438,19000.0
2011-10-21 14:10:00,52.95,53.01,52.92,52.96,22400.0,47.0438,47.0971,47.0171,47.0526,22400.0
2011-10-21 14:15:00,52.97,52.98,52.9,52.9,20000.0,47.0615,47.0704,46.9993,46.9993,20000.0
2011-10-21 14:20:00,52.9,52.96,52.9,52.96,15900.0,46.9993,47.0526,46.9993,47.0526,15900.0
2011-10-21 14:25:00,52.96,53.01,52.94,53.0,10500.0,47.0526,47.0971,47.0349,47.0882,10500.0
2011-10-21 14:30:00,52.99,53.01,52.82,52.84,17600.0,47.0793,47.0971,46.9283,46.946,17600.0
2011-10-21 14:35:00,52.83,52.87,52.8,52.84,16200.0,46.9371,46.9727,46.9105,46.946,16200.0
2011-10-21 14:40:00,52.84,53.03,52.84,52.98,19000.0,46.946,47.1148,46.946,47.0704,19000.0
2011-10-21 14:45:00,52.97,53.06,52.97,53.01,11600.0,47.0615,47.1415,47.0615,47.0971,11600.0
2011-10-21 14:50:00,53.01,53.11,53.01,53.06,17000.0,47.0971,47.1859,47.0971,47.1415,17000.0
2011-10-21 14:55:00,53.06,53.11,53.01,53.11,16400.0,47.1415,47.1859,47.0971,47.1859,16400.0
2011-10-21 15:00:00,53.11,53.2,53.1,53.17,38200.0,47.1859,47.2659,47.177,47.2392,38200.0
2011-10-21 15:05:00,53.17,53.22,53.14,53.15,17100.0,47.2392,47.2836,47.2126,47.2214,17100.0
2011-10-21 15:10:00,53.14,53.19,53.11,53.11,21500.0,47.2126,47.257,47.1859,47.1859,21500.0
2011-10-21 15:15:00,53.11,53.18,53.1,53.1,26100.0,47.1859,47.2481,47.177,47.177,26100.0
2011-10-21 15:20:00,53.11,53.25,53.11,53.24,29300.0,47.1859,47.3103,47.1859,47.3014,29300.0
2011-10-21 15:25:00,53.25,53.26,53.19,53.19,30700.0,47.3103,47.3192,47.257,47.257,30700.0
2011-10-21 15:30:00,53.18,53.23,53.16,53.23,29500.0,47.2481,47.2925,47.2303,47.2925,29500.0
2011-10-21 15:35:00,53.22,53.24,53.16,53.16,33500.0,47.2836,47.3014,47.2303,47.2303,33500.0
2011-10-21 15:40:00,53.16,53.22,53.13,53.16,35400.0,47.2303,47.2836,47.2037,47.2303,35400.0
2011-10-21 15:45:00,53.17,53.27,53.14,53.27,42800.0,47.2392,47.3281,47.2126,47.3281,42800.0
2011-10-21 15:50:00,53.27,53.44,53.25,53.41,98700.0,47.3281,47.4791,47.3103,47.4524,98700.0
2011-10-21 15:55:00,53.41,53.5,53.34,53.47,136500.0,47.4524,47.5324,47.3903,47.5058,136500.0
2011-10-24 09:30:00,53.46,53.65,53.33,53.54,42300.0,47.4969,47.6657,47.3814,47.5679,42300.0
2011-10-24 09:35:00,53.56,53.92,53.56,53.88,19400.0,47.5857,47.9056,47.5857,47.87,19400.0
2011-10-24 09:40:00,53.85,53.93,53.79,53.88,15400.0,47.8434,47.9144,47.7901,47.87,15400.0
2011-10-24 09:45:00,53.9,53.95,53.78,53.92,24700.0,47.8878,47.9322,47.7812,47.9056,24700.0
2011-10-24 09:50:00,53.93,53.94,53.77,53.79,16000.0,47.9144,47.9233,47.7723,47.7901,16000.0
2011-10-24 09:55:00,53.81,53.82,53.72,53.74,12800.0,47.8078,47.8167,47.7279,47.7456,12800.0
2011-10-24 10:00:00,53.74,53.79,53.67,53.69,10900.0,47.7456,47.7901,47.6834,47.7012,10900.0
2011-10-24 10:05:00,53.69,53.76,53.69,53.76,14800.0,47.7012,47.7634,47.7012,47.7634,14800.0
2011-10-24 10:10:00,53.76,53.84,53.75,53.8,14400.0,47.7634,47.8345,47.7545,47.7989,14400.0
2011-10-24 10:15:00,53.81,53.81,53.72,53.79,10200.0,47.8078,47.8078,47.7279,47.7901,10200.0
2011-10-24 10:20:00,53.79,53.85,53.75,53.78,15900.0,47.7901,47.8434,47.7545,47.7812,15900.0
2011-10-24 10:25:00,53.77,53.89,53.75,53.79,21000.0,47.7723,47.8789,47.7545,47.7901,21000.0
2011-10-24 10:30:00,53.79,53.96,53.78,53.95,17500.0,47.7901,47.9411,47.7812,47.9322,17500.0
2011-10-24 10:35:00,53.96,53.98,53.91,53.93,12700.0,47.9411,47.9589,47.8967,47.9144,12700.0
2011-10-24 10:40:00,53.94,53.97,53.87,53.95,11000.0,47.9233,47.95,47.8611,47.9322,11000.0
2011-10-24 10:45:00,53.96,53.98,53.92,53.96,18600.0,47.9411,47.9589,47.9056,47.9411,18600.0
2011-10-24 10:50:00,53.97,53.99,53.93,53.94,22700.0,47.95,47.9678,47.9144,47.9233,22700.0
2011-10-24 10:55:00,53.94,53.99,53.92,53.92,16500.0,47.9233,47.9678,47.9056,47.9056,16500.0
2011-10-24 11:00:00,53.92,53.99,53.91,53.96,18000.0,47.9056,47.9678,47.8967,47.9411,18000.0
2011-10-24 11:05:00,53.96,54.0,53.96,53.98,21200.0,47.9411,47.9766,47.9411,47.9589,21200.0
2011-10-24 11:10:00,53.98,54.1,53.97,54.08,55900.0,47.9589,48.0655,47.95,48.0477,55900.0
2011-10-24 11:15:00,54.07,54.12,54.06,54.09,30200.0,48.0388,48.0833,48.0299,48.0566,30200.0
2011-10-24 11:20:00,54.09,54.1,54.0,54.01,16700.0,48.0566,48.0655,47.9766,47.9855,16700.0
2011-10-24 11:25:00,54.0,54.13,54.0,54.11,19000.0,47.9766,48.0921,47.9766,48.0744,19000.0
2011-10-24 11:30:00,54.12,54.21,54.08,54.18,18300.0,48.0833,48.1632,48.0477,48.1366,18300.0
2011-10-24 11:35:00,54.17,54.17,54.1,54.17,14000.0,48.1277,48.1277,48.0655,48.1277,14000.0
2011-10-24 11:40:00,54.17,54.18,54.07,54.09,22100.0,48.1277,48.1366,48.0388,48.0566,22100.0
2011-10-24 11:45:00,54.09,54.13,54.08,54.13,33500.0,48.0566,48.0921,48.0477,48.0921,33500.0
2011-10-24 11:50:00,54.15,54.15,54.1,54.14,15700.0,48.1099,48.1099,48.0655,48.101,15700.0
2011-10-24 11:55:00,54.14,54.17,54.09,54.1,12300.0,48.101,48.1277,48.0566,48.0655,12300.0
2011-10-24 12:00:00,54.1,54.1,54.01,54.05,12400.0,48.0655,48.0655,47.9855,48.0211,12400.0
2011-10-24 12:05:00,54.04,54.08,54.01,54.08,15000.0,48.0122,48.0477,47.9855,48.0477,15000.0
2011-10-24 12:10:00,54.1,54.14,54.08,54.09,16800.0,48.0655,48.101,48.0477,48.0566,16800.0
2011-10-24 12:15:00,54.09,54.1,54.05,54.06,11000.0,48.0566,48.0655,48.0211,48.0299,11000.0
2011-10-24 12:20:00,54.05,54.14,54.04,54.08,12700.0,48.0211,48.101,48.0122,48.0477,12700.0
2011-10-24 12:25:00,54.08,54.14,54.07,54.11,7700.0,48.0477,48.101,48.0388,48.0744,7700.0
2011-10-24 12:30:00,54.12,54.14,54.01,54.04,8000.0,48.0833,48.101,47.9855,48.0122,8000.0
2011-10-24 12:35:00,54.04,54.07,53.96,53.97,42300.0,48.0122,48.0388,47.9411,47.95,42300.0
2011-10-24 12:40:00,53.97,54.03,53.96,53.98,10600.0,47.95,48.0033,47.9411,47.9589,10600.0
2011-10-24 12:45:00,53.98,53.98,53.93,53.97,11700.0,47.9589,47.9589,47.9144,47.95,11700.0
2011-10-24 12:50:00,53.95,53.99,53.95,53.99,8100.0,47.9322,47.9678,47.9322,47.9678,8100.0
2011-10-24 12:55:00,53.98,54.02,53.97,54.02,9600.0,47.9589,47.9944,47.95,47.9944,9600.0
2011-10-24 13:00:00,54.01,54.02,53.98,54.02,15100.0,47.9855,47.9944,47.9589,47.9944,15100.0
2011-10-24 13:05:00,54.01,54.06,53.99,54.06,8700.0,47.9855,48.0299,47.9678,48.0299,8700.0
2011-10-24 13:10:00,54.06,54.12,54.05,54.09,9200.0,48.0299,48.0833,48.0211,48.0566,9200.0
2011-10-24 13:15:00,54.09,54.12,54.04,54.05,16700.0,48.0566,48.0833,48.0122,48.0211,16700.0
2011-10-24 13:20:00,54.04,54.04,53.98,54.0,33500.0,48.0122,48.0122,47.9589,47.9766,33500.0
2011-10-24 13:25:00,54.0,54.04,53.98,54.01,13800.0,47.9766,48.0122,47.9589,47.9855,13800.0
2011-10-24 13:30:00,54.02,54.16,54.02,54.11,51700.0,47.9944,48.1188,47.9944,48.0744,51700.0
2011-10-24 13:35:00,54.11,54.13,54.1,54.11,6200.0,48.0744,48.0921,48.0655,48.0744,6200.0
2011-10-24 13:40:00,54.11,54.16,54.1,54.13,13600.0,48.0744,48.1188,48.0655,48.0921,13600.0
2011-10-24 13:45:00,54.14,54.29,54.14,54.25,24300.0,48.101,48.2343,48.101,48.1988,24300.0
2011-10-24 13:50:00,54.26,54.27,54.21,54.27,6600.0,48.2076,48.2165,48.1632,48.2165,6600.0
2011-10-24 13:55:00,54.29,54.29,54.21,54.25,18300.0,48.2343,48.2343,48.1632,48.1988,18300.0
2011-10-24 14:00:00,54.25,54.29,54.24,54.27,11700.0,48.1988,48.2343,48.1899,48.2165,11700.0
2011-10-24 14:05:00,54.27,54.27,54.21,54.21,11600.0,48.2165,48.2165,48.1632,48.1632,11600.0
2011-10-24 14:10:00,54.21,54.25,54.15,54.18,21500.0,48.1632,48.1988,48.1099,48.1366,21500.0
2011-10-24 14:15:00,54.18,54.2,54.09,54.11,14500.0,48.1366,48.1543,48.0566,48.0744,14500.0
2011-10-24 14:20:00,54.12,54.16,54.11,54.11,10200.0,48.0833,48.1188,48.0744,48.0744,10200.0
2011-10-24 14:25:00,54.11,54.15,54.09,54.11,14600.0,48.0744,48.1099,48.0566,48.0744,14600.0
2011-10-24 14:30:00,54.11,54.11,54.0,54.0,42900.0,48.0744,48.0744,47.9766,47.9766,42900.0
2011-10-24 14:35:00,54.01,54.03,53.98,54.01,55100.0,47.9855,48.0033,47.9589,47.9855,55100.0
2011-10-24 14:40:00,54.01,54.02,53.97,54.01,72100.0,47.9855,47.9944,47.95,47.9855,72100.0
2011-10-24 14:45:00,54.0,54.02,53.98,53.98,75600.0,47.9766,47.9944,47.9589,47.9589,75600.0
2011-10-24 14:50:00,53.99,54.06,53.98,54.01,42100.0,47.9678,48.0299,47.9589,47.9855,42100.0
2011-10-24 14:55:00,54.01,54.05,54.0,54.05,27600.0,47.9855,48.0211,47.9766,48.0211,27600.0
2011-10-24 15:00:00,54.04,54.09,54.02,54.02,42300.0,48.0122,48.0566,47.9944,47.9944,42300.0
2011-10-24 15:05:00,54.02,54.02,53.97,53.98,46600.0,47.9944,47.9944,47.95,47.9589,46600.0
2011-10-24 15:10:00,53.99,54.0,53.93,53.95,21900.0,47.9678,47.9766,47.9144,47.9322,21900.0
2011-10-24 15:15:00,53.95,53.96,53.87,53.92,107500.0,47.9322,47.9411,47.8611,47.9056,107500.0
2011-10-24 15:20:00,53.92,53.95,53.89,53.9,25900.0,47.9056,47.9322,47.8789,47.8878,25900.0
2011-10-24 15:25:00,53.91,53.94,53.87,53.9,39300.0,47.8967,47.9233,47.8611,47.8878,39300.0
2011-10-24 15:30:00,53.9,53.97,53.87,53.91,25800.0,47.8878,47.95,47.8611,47.8967,25800.0
2011-10-24 15:35:00,53.93,54.01,53.91,53.93,33600.0,47.9144,47.9855,47.8967,47.9144,33600.0
2011-10-24 15:40:00,53.93,54.0,53.91,53.98,25300.0,47.9144,47.9766,47.8967,47.9589,25300.0
2011-10-24 15:45:00,53.98,53.98,53.86,53.87,51400.0,47.9589,47.9589,47.8523,47.8611,51400.0
2011-10-24 15:50:00,53.86,53.93,53.85,53.93,62800.0,47.8523,47.9144,47.8434,47.9144,62800.0
2011-10-24 15:55:00,53.92,54.09,53.9,54.01,98100.0,47.9056,48.0566,47.8878,47.9855,98100.0
2011-10-25 09:30:00,54.99,54.99,53.44,53.73,47000.0,48.8562,48.8562,47.4791,47.7368,47000.0
2011-10-25 09:35:00,53.71,53.88,53.45,53.52,42400.0,47.719,47.87,47.488,47.5502,42400.0
2011-10-25 09:40:00,53.53,53.66,53.44,53.62,37300.0,47.5591,47.6746,47.4791,47.639,37300.0
2011-10-25 09:45:00,53.59,53.81,53.57,53.77,22700.0,47.6124,47.8078,47.5946,47.7723,22700.0
2011-10-25 09:50:00,53.75,53.79,53.62,53.75,21500.0,47.7545,47.7901,47.639,47.7545,21500.0
2011-10-25 09:55:00,53.77,53.81,53.62,53.62,26300.0,47.7723,47.8078,47.639,47.639,26300.0
2011-10-25 10:00:00,53.63,53.74,53.43,53.61,24400.0,47.6479,47.7456,47.4702,47.6301,24400.0
2011-10-25 10:05:00,53.59,53.64,53.47,53.55,30800.0,47.6124,47.6568,47.5058,47.5768,30800.0
2011-10-25 10:10:00,53.59,53.61,53.46,53.46,8100.0,47.6124,47.6301,47.4969,47.4969,8100.0
2011-10-25 10:15:00,53.46,53.67,53.41,53.67,12900.0,47.4969,47.6834,47.4524,47.6834,12900.0
2011-10-25 10:20:00,53.67,53.72,53.65,53.71,8200.0,47.6834,47.7279,47.6657,47.719,8200.0
2011-10-25 10:25:00,53.71,53.79,53.7,53.73,6800.0,47.719,47.7901,47.7101,47.7368,6800.0
2011-10-25 10:30:00,53.7,53.82,53.66,53.76,5700.0,47.7101,47.8167,47.6746,47.7634,5700.0
2011-10-25 10:35:00,53.73,53.9,53.68,53.88,30900.0,47.7368,47.8878,47.6923,47.87,30900.0
2011-10-25 10:40:00,53.86,53.9,53.84,53.9,49600.0,47.8523,47.8878,47.8345,47.8878,49600.0
2011-10-25 10:45:00,53.9,53.9,53.79,53.83,37500.0,47.8878,47.8878,47.7901,47.8256,37500.0
2011-10-25 10:50:00,53.83,53.84,53.67,53.8,20300.0,47.8256,47.8345,47.6834,47.7989,20300.0
2011-10-25 10:55:00,53.8,53.94,53.78,53.84,25400.0,47.7989,47.9233,47.7812,47.8345,25400.0
2011-10-25 11:00:00,53.84,53.89,53.76,53.77,5600.0,47.8345,47.8789,47.7634,47.7723,5600.0
2011-10-25 11:05:00,53.77,53.77,53.68,53.75,13200.0,47.7723,47.7723,47.6923,47.7545,13200.0
2011-10-25 11:10:00,53.75,53.75,53.63,53.64,16300.0,47.7545,47.7545,47.6479,47.6568,16300.0
2011-10-25 11:15:00,53.67,53.67,53.53,53.53,10300.0,47.6834,47.6834,47.5591,47.5591,10300.0
2011-10-25 11:20:00,53.54,53.61,53.45,53.61,18000.0,47.5679,47.6301,47.488,47.6301,18000.0
2011-10-25 11:25:00,53.61,53.66,53.56,53.63,11000.0,47.6301,47.6746,47.5857,47.6479,11000.0
2011-10-25 11:30:00,53.58,53.61,53.53,53.54,14900.0,47.6035,47.6301,47.5591,47.5679,14900.0
2011-10-25 11:35:00,53.51,53.61,53.51,53.58,13000.0,47.5413,47.6301,47.5413,47.6035,13000.0
2011-10-25 11:40:00,53.6,53.63,53.57,53.57,9600.0,47.6213,47.6479,47.5946,47.5946,9600.0
2011-10-25 11:45:00,53.53,53.54,53.43,53.46,6500.0,47.5591,47.5679,47.4702,47.4969,6500.0
2011-10-25 11:50:00,53.46,53.57,53.46,53.55,6400.0,47.4969,47.5946,47.4969,47.5768,6400.0
2011-10-25 11:55:00,53.55,53.57,53.53,53.54,3700.0,47.5768,47.5946,47.5591,47.5679,3700.0
2011-10-25 12:00:00,53.54,53.57,53.49,53.51,7700.0,47.5679,47.5946,47.5235,47.5413,7700.0
2011-10-25 12:05:00,53.51,53.71,53.49,53.7,9200.0,47.5413,47.719,47.5235,47.7101,9200.0
2011-10-25 12:10:00,53.7,53.78,53.7,53.75,6200.0,47.7101,47.7812,47.7101,47.7545,6200.0
2011-10-25 12:15:00,53.75,53.8,53.71,53.78,8300.0,47.7545,47.7989,47.719,47.7812,8300.0
2011-10-25 12:20:00,53.78,53.8,53.75,53.75,6800.0,47.7812,47.7989,47.7545,47.7545,6800.0
2011-10-25 12:25:00,53.75,53.92,53.74,53.88,14700.0,47.7545,47.9056,47.7456,47.87,14700.0
2011-10-25 12:30:00,53.88,53.89,53.77,53.81,8200.0,47.87,47.8789,47.7723,47.8078,8200.0
2011-10-25 12:35:00,53.77,53.79,53.71,53.75,4500.0,47.7723,47.7901,47.719,47.7545,4500.0
2011-10-25 12:40:00,53.71,53.72,53.7,53.71,3700.0,47.719,47.7279,47.7101,47.719,3700.0
2011-10-25 12:45:00,53.7,53.7,53.57,53.58,5800.0,47.7101,47.7101,47.5946,47.6035,5800.0
2011-10-25 12:50:00,53.59,53.65,53.57,53.63,14000.0,47.6124,47.6657,47.5946,47.6479,14000.0
2011-10-25 12:55:00,53.64,53.69,53.63,53.67,6600.0,47.6568,47.7012,47.6479,47.6834,6600.0
2011-10-25 13:00:00,53.65,53.69,53.63,53.67,3600.0,47.6657,47.7012,47.6479,47.6834,3600.0
2011-10-25 13:05:00,53.67,53.78,53.66,53.76,4900.0,47.6834,47.7812,47.6746,47.7634,4900.0
2011-10-25 13:10:00,53.75,53.77,53.71,53.71,2800.0,47.7545,47.7723,47.719,47.719,2800.0
2011-10-25 13:15:00,53.69,53.73,53.68,53.69,3400.0,47.7012,47.7368,47.6923,47.7012,3400.0
2011-10-25 13:20:00,53.69,53.76,53.59,53.65,38600.0,47.7012,47.7634,47.6124,47.6657,38600.0
2011-10-25 13:25:00,53.66,53.68,53.6,53.6,27500.0,47.6746,47.6923,47.6213,47.6213,27500.0
2011-10-25 13:30:00,53.6,53.63,53.58,53.62,11500.0,47.6213,47.6479,47.6035,47.639,11500.0
2011-10-25 13:35:00,53.61,53.67,53.61,53.62,10200.0,47.6301,47.6834,47.6301,47.639,10200.0
2011-10-25 13:40:00,53.61,53.62,53.54,53.58,6200.0,47.6301,47.639,47.5679,47.6035,6200.0
2011-10-25 13:45:00,53.57,53.6,53.56,53.6,7300.0,47.5946,47.6213,47.5857,47.6213,7300.0
2011-10-25 13:50:00,53.61,53.71,53.61,53.64,11800.0,47.6301,47.719,47.6301,47.6568,11800.0
2011-10-25 13:55:00,53.65,53.66,53.61,53.64,5200.0,47.6657,47.6746,47.6301,47.6568,5200.0
2011-10-25 14:00:00,53.64,53.64,53.47,53.49,9800.0,47.6568,47.6568,47.5058,47.5235,9800.0
2011-10-25 14:05:00,53.49,53.49,53.37,53.45,19800.0,47.5235,47.5235,47.4169,47.488,19800.0
2011-10-25 14:10:00,53.45,53.45,53.35,53.35,15700.0,47.488,47.488,47.3991,47.3991,15700.0
2011-10-25 14:15:00,53.33,53.46,53.33,53.44,10500.0,47.3814,47.4969,47.3814,47.4791,10500.0
2011-10-25 14:20:00,53.45,53.51,53.43,53.5,15500.0,47.488,47.5413,47.4702,47.5324,15500.0
2011-10-25 14:25:00,53.51,53.51,53.45,53.47,10300.0,47.5413,47.5413,47.488,47.5058,10300.0
2011-10-25 14:30:00,53.43,53.46,53.38,53.42,12400.0,47.4702,47.4969,47.4258,47.4613,12400.0
2011-10-25 14:35:00,53.42,53.43,53.33,53.34,20500.0,47.4613,47.4702,47.3814,47.3903,20500.0
2011-10-25 14:40:00,53.34,53.54,53.33,53.54,18500.0,47.3903,47.5679,47.3814,47.5679,18500.0
2011-10-25 14:45:00,53.56,53.56,53.47,53.51,7700.0,47.5857,47.5857,47.5058,47.5413,7700.0
2011-10-25 14:50:00,53.51,53.53,53.48,53.53,7200.0,47.5413,47.5591,47.5146,47.5591,7200.0
2011-10-25 14:55:00,53.5,53.57,53.48,53.57,10700.0,47.5324,47.5946,47.5146,47.5946,10700.0
2011-10-25 15:00:00,53.6,53.71,53.6,53.68,13300.0,47.6213,47.719,47.6213,47.6923,13300.0
2011-10-25 15:05:00,53.7,53.7,53.56,53.58,9400.0,47.7101,47.7101,47.5857,47.6035,9400.0
2011-10-25 15:10:00,53.57,53.58,53.48,53.48,12800.0,47.5946,47.6035,47.5146,47.5146,12800.0
2011-10-25 15:15:00,53.49,53.54,53.47,53.51,17900.0,47.5235,47.5679,47.5058,47.5413,17900.0
2011-10-25 15:20:00,53.51,53.55,53.48,53.49,37000.0,47.5413,47.5768,47.5146,47.5235,37000.0
2011-10-25 15:25:00,53.49,53.58,53.49,53.55,21900.0,47.5235,47.6035,47.5235,47.5768,21900.0
2011-10-25 15:30:00,53.55,53.66,53.54,53.61,36500.0,47.5768,47.6746,47.5679,47.6301,36500.0
2011-10-25 15:35:00,53.61,53.61,53.51,53.54,27000.0,47.6301,47.6301,47.5413,47.5679,27000.0
2011-10-25 15:40:00,53.54,53.6,53.52,53.57,26500.0,47.5679,47.6213,47.5502,47.5946,26500.0
2011-10-25 15:45:00,53.57,53.57,53.45,53.47,25600.0,47.5946,47.5946,47.488,47.5058,25600.0
2011-10-25 15:50:00,53.47,53.47,53.35,53.36,54700.0,47.5058,47.5058,47.3991,47.408,54700.0
2011-10-25 15:55:00,53.35,53.4,53.24,53.32,104100.0,47.3991,47.4436,47.3014,47.3725,104100.0
2011-10-26 09:30:00,53.83,53.83,53.5,53.5,36100.0,47.8256,47.8256,47.5324,47.5324,36100.0
2011-10-26 09:35:00,53.51,53.51,53.32,53.4,19000.0,47.5413,47.5413,47.3725,47.4436,19000.0
2011-10-26 09:40:00,53.41,53.53,53.41,53.47,28700.0,47.4524,47.5591,47.4524,47.5058,28700.0
2011-10-26 09:45:00,53.49,53.56,53.31,53.33,24200.0,47.5235,47.5857,47.3636,47.3814,24200.0
2011-10-26 09:50:00,53.31,53.38,53.19,53.34,37300.0,47.3636,47.4258,47.257,47.3903,37300.0
2011-10-26 09:55:00,53.35,53.35,53.14,53.2,22500.0,47.3991,47.3991,47.2126,47.2659,22500.0
2011-10-26 10:00:00,53.23,53.25,53.06,53.09,25200.0,47.2925,47.3103,47.1415,47.1681,25200.0
2011-10-26 10:05:00,53.08,53.09,52.95,52.95,35800.0,47.1593,47.1681,47.0438,47.0438,35800.0
2011-10-26 10:10:00,52.95,52.95,52.77,52.89,51500.0,47.0438,47.0438,46.8838,46.9905,51500.0
2011-10-26 10:15:00,52.89,52.99,52.85,52.99,64400.0,46.9905,47.0793,46.9549,47.0793,64400.0
2011-10-26 10:20:00,52.99,53.02,52.87,52.94,21700.0,47.0793,47.106,46.9727,47.0349,21700.0
2011-10-26 10:25:00,52.96,53.02,52.91,52.98,24600.0,47.0526,47.106,47.0082,47.0704,24600.0
2011-10-26 10:30:00,52.96,52.96,52.78,52.78,22900.0,47.0526,47.0526,46.8927,46.8927,22900.0
2011-10-26 10:35:00,52.79,52.86,52.78,52.79,30600.0,46.9016,46.9638,46.8927,46.9016,30600.0
2011-10-26 10:40:00,52.78,52.78,52.58,52.58,29100.0,46.8927,46.8927,46.715,46.715,29100.0
2011-10-26 10:45:00,52.58,52.58,52.24,52.25,57800.0,46.715,46.715,46.413,46.4218,57800.0
2011-10-26 10:50:00,52.24,52.26,51.98,51.99,68000.0,46.413,46.4307,46.182,46.1908,68000.0
2011-10-26 10:55:00,51.98,52.0,51.77,51.82,76000.0,46.182,46.1997,45.9954,46.0398,76000.0
2011-10-26 11:00:00,51.83,52.12,51.83,52.11,34900.0,46.0487,46.3063,46.0487,46.2975,34900.0
2011-10-26 11:05:00,52.13,52.14,52.0,52.06,37300.0,46.3152,46.3241,46.1997,46.253,37300.0
2011-10-26 11:10:00,52.07,52.3,52.05,52.27,26500.0,46.2619,46.4663,46.2441,46.4396,26500.0
2011-10-26 11:15:00,52.25,52.37,52.23,52.3,32400.0,46.4218,46.5285,46.4041,46.4663,32400.0
2011-10-26 11:20:00,52.31,52.31,52.16,52.18,21400.0,46.4751,46.4751,46.3419,46.3596,21400.0
2011-10-26 11:25:00,52.18,52.23,52.05,52.23,31300.0,46.3596,46.4041,46.2441,46.4041,31300.0
2011-10-26 11:30:00,52.21,52.47,52.21,52.47,30000.0,46.3863,46.6173,46.3863,46.6173,30000.0
2011-10-26 11:35:00,52.48,52.51,52.47,52.47,11300.0,46.6262,46.6528,46.6173,46.6173,11300.0
2011-10-26 11:40:00,52.46,52.76,52.45,52.69,54700.0,46.6084,46.875,46.5995,46.8128,54700.0
2011-10-26 11:45:00,52.7,52.71,52.56,52.57,8600.0,46.8216,46.8305,46.6973,46.7061,8600.0
2011-10-26 11:50:00,52.56,52.62,52.56,52.61,8000.0,46.6973,46.7506,46.6973,46.7417,8000.0
2011-10-26 11:55:00,52.61,52.62,52.52,52.52,5700.0,46.7417,46.7506,46.6617,46.6617,5700.0
2011-10-26 12:00:00,52.5,52.66,52.5,52.66,11700.0,46.644,46.7861,46.644,46.7861,11700.0
2011-10-26 12:05:00,52.66,52.66,52.57,52.58,9400.0,46.7861,46.7861,46.7061,46.715,9400.0
2011-10-26 12:10:00,52.58,52.58,52.51,52.52,5800.0,46.715,46.715,46.6528,46.6617,5800.0
2011-10-26 12:15:00,52.52,52.6,52.52,52.56,6500.0,46.6617,46.7328,46.6617,46.6973,6500.0
2011-10-26 12:20:00,52.56,52.58,52.47,52.48,11200.0,46.6973,46.715,46.6173,46.6262,11200.0
2011-10-26 12:25:00,52.48,52.49,52.37,52.39,20000.0,46.6262,46.6351,46.5285,46.5462,20000.0
2011-10-26 12:30:00,52.4,52.43,52.39,52.39,10800.0,46.5551,46.5818,46.5462,46.5462,10800.0
2011-10-26 12:35:00,52.4,52.4,52.34,52.34,21700.0,46.5551,46.5551,46.5018,46.5018,21700.0
2011-10-26 12:40:00,52.35,52.35,52.2,52.23,25000.0,46.5107,46.5107,46.3774,46.4041,25000.0
2011-10-26 12:45:00,52.24,52.24,52.12,52.12,27900.0,46.413,46.413,46.3063,46.3063,27900.0
2011-10-26 12:50:00,52.13,52.17,52.11,52.12,31400.0,46.3152,46.3508,46.2975,46.3063,31400.0
2011-10-26 12:55:00,52.12,52.15,52.08,52.08,19700.0,46.3063,46.333,46.2708,46.2708,19700.0
2011-10-26 13:00:00,52.08,52.12,52.05,52.05,18300.0,46.2708,46.3063,46.2441,46.2441,18300.0
2011-10-26 13:05:00,52.05,52.1,51.88,51.89,24000.0,46.2441,46.2886,46.0931,46.102,24000.0
2011-10-26 13:10:00,51.89,51.9,51.85,51.87,22900.0,46.102,46.1109,46.0665,46.0842,22900.0
2011-10-26 13:15:00,51.88,51.98,51.88,51.98,23800.0,46.0931,46.182,46.0931,46.182,23800.0
2011-10-26 13:20:00,51.99,52.02,51.97,52.0,38000.0,46.1908,46.2175,46.1731,46.1997,38000.0
2011-10-26 13:25:00,52.0,52.07,51.98,52.07,15500.0,46.1997,46.2619,46.182,46.2619,15500.0
2011-10-26 13:30:00,52.09,52.33,52.09,52.32,29500.0,46.2797,46.4929,46.2797,46.484,29500.0
2011-10-26 13:35:00,52.32,52.51,52.31,52.48,36100.0,46.484,46.6528,46.4751,46.6262,36100.0
2011-10-26 13:40:00,52.47,52.51,52.42,52.45,21500.0,46.6173,46.6528,46.5729,46.5995,21500.0
2011-10-26 13:45:00,52.44,52.59,52.42,52.54,19600.0,46.5906,46.7239,46.5729,46.6795,19600.0
2011-10-26 13:50:00,52.53,52.62,52.39,52.45,34200.0,46.6706,46.7506,46.5462,46.5995,34200.0
2011-10-26 13:55:00,52.45,52.56,52.38,52.51,24200.0,46.5995,46.6973,46.5373,46.6528,24200.0
2011-10-26 14:00:00,52.54,52.67,52.54,52.64,25100.0,46.6795,46.795,46.6795,46.7683,25100.0
2011-10-26 14:05:00,52.64,52.79,52.58,52.75,22800.0,46.7683,46.9016,46.715,46.8661,22800.0
2011-10-26 14:10:00,52.77,52.84,52.71,52.77,25400.0,46.8838,46.946,46.8305,46.8838,25400.0
2011-10-26 14:15:00,52.77,52.79,52.7,52.75,18200.0,46.8838,46.9016,46.8216,46.8661,18200.0
2011-10-26 14:20:00,52.76,52.77,52.66,52.7,24500.0,46.875,46.8838,46.7861,46.8216,24500.0
2011-10-26 14:25:00,52.71,52.75,52.71,52.72,11400.0,46.8305,46.8661,46.8305,46.8394,11400.0
2011-10-26 14:30:00,52.71,52.89,52.7,52.87,22000.0,46.8305,46.9905,46.8216,46.9727,22000.0
2011-10-26 14:35:00,52.87,52.93,52.8,52.89,18800.0,46.9727,47.026,46.9105,46.9905,18800.0
2011-10-26 14:40:00,52.9,52.91,52.77,52.87,25900.0,46.9993,47.0082,46.8838,46.9727,25900.0
2011-10-26 14:45:00,52.86,52.89,52.83,52.84,12500.0,46.9638,46.9905,46.9371,46.946,12500.0
2011-10-26 14:50:00,52.85,52.86,52.71,52.73,25400.0,46.9549,46.9638,46.8305,46.8483,25400.0
2011-10-26 14:55:00,52.74,52.83,52.7,52.79,12400.0,46.8572,46.9371,46.8216,46.9016,12400.0
2011-10-26 15:00:00,52.8,52.93,52.8,52.88,21000.0,46.9105,47.026,46.9105,46.9816,21000.0
2011-10-26 15:05:00,52.89,52.91,52.79,52.9,15800.0,46.9905,47.0082,46.9016,46.9993,15800.0
2011-10-26 15:10:00,52.89,53.06,52.86,53.04,19700.0,46.9905,47.1415,46.9638,47.1237,19700.0
2011-10-26 15:15:00,53.02,53.06,52.92,52.92,23000.0,47.106,47.1415,47.0171,47.0171,23000.0
2011-10-26 15:20:00,52.91,52.98,52.89,52.89,46600.0,47.0082,47.0704,46.9905,46.9905,46600.0
2011-10-26 15:25:00,52.89,53.05,52.87,52.99,39400.0,46.9905,47.1326,46.9727,47.0793,39400.0
2011-10-26 15:30:00,53.01,53.09,52.93,53.05,54300.0,47.0971,47.1681,47.026,47.1326,54300.0
2011-10-26 15:35:00,53.06,53.11,52.98,53.0,55700.0,47.1415,47.1859,47.0704,47.0882,55700.0
2011-10-26 15:40:00,53.01,53.12,53.01,53.1,49300.0,47.0971,47.1948,47.0971,47.177,49300.0
2011-10-26 15:45:00,53.11,53.11,52.84,52.84,56000.0,47.1859,47.1859,46.946,46.946,56000.0
2011-10-26 15:50:00,52.84,53.0,52.84,52.93,132300.0,46.946,47.0882,46.946,47.026,132300.0
2011-10-26 15:55:00,52.92,53.66,52.84,53.65,116000.0,47.0171,47.6746,46.946,47.6657,116000.0
2011-10-27 09:30:00,54.1,54.4,54.09,54.31,65300.0,48.0655,48.332,48.0566,48.2521,65300.0
2011-10-27 09:35:00,54.31,54.35,54.0,54.15,29100.0,48.2521,48.2876,47.9766,48.1099,29100.0
2011-10-27 09:40:00,54.15,54.31,54.12,54.22,21800.0,48.1099,48.2521,48.0833,48.1721,21800.0
2011-10-27 09:45:00,54.22,54.4,54.17,54.4,32000.0,48.1721,48.332,48.1277,48.332,32000.0
2011-10-27 09:50:00,54.36,54.37,54.26,54.33,23900.0,48.2965,48.3054,48.2076,48.2698,23900.0
2011-10-27 09:55:00,54.33,54.45,54.26,54.26,26800.0,48.2698,48.3764,48.2076,48.2076,26800.0
2011-10-27 10:00:00,54.24,54.35,54.18,54.21,21900.0,48.1899,48.2876,48.1366,48.1632,21900.0
2011-10-27 10:05:00,54.21,54.25,54.03,54.08,34200.0,48.1632,48.1988,48.0033,48.0477,34200.0
2011-10-27 10:10:00,54.1,54.25,54.1,54.24,12600.0,48.0655,48.1988,48.0655,48.1899,12600.0
2011-10-27 10:15:00,54.24,54.42,54.24,54.35,19700.0,48.1899,48.3498,48.1899,48.2876,19700.0
2011-10-27 10:20:00,54.36,54.38,54.26,54.3,19900.0,48.2965,48.3143,48.2076,48.2432,19900.0
2011-10-27 10:25:00,54.3,54.3,54.17,54.2,49400.0,48.2432,48.2432,48.1277,48.1543,49400.0
2011-10-27 10:30:00,54.2,54.21,54.11,54.17,27400.0,48.1543,48.1632,48.0744,48.1277,27400.0
2011-10-27 10:35:00,54.18,54.18,54.04,54.07,29800.0,48.1366,48.1366,48.0122,48.0388,29800.0
2011-10-27 10:40:00,54.07,54.23,54.07,54.1,45400.0,48.0388,48.181,48.0388,48.0655,45400.0
2011-10-27 10:45:00,54.12,54.13,54.02,54.08,42300.0,48.0833,48.0921,47.9944,48.0477,42300.0
2011-10-27 10:50:00,54.07,54.1,54.01,54.09,19600.0,48.0388,48.0655,47.9855,48.0566,19600.0
2011-10-27 10:55:00,54.1,54.18,54.1,54.15,5400.0,48.0655,48.1366,48.0655,48.1099,5400.0
2011-10-27 11:00:00,54.18,54.31,54.17,54.31,13200.0,48.1366,48.2521,48.1277,48.2521,13200.0
2011-10-27 11:05:00,54.3,54.32,54.25,54.25,11200.0,48.2432,48.2609,48.1988,48.1988,11200.0
2011-10-27 11:10:00,54.24,54.35,54.18,54.18,35700.0,48.1899,48.2876,48.1366,48.1366,35700.0
2011-10-27 11:15:00,54.18,54.21,54.1,54.1,30100.0,48.1366,48.1632,48.0655,48.0655,30100.0
2011-10-27 11:20:00,54.1,54.1,54.03,54.07,19300.0,48.0655,48.0655,48.0033,48.0388,19300.0
2011-10-27 11:25:00,54.08,54.18,54.08,54.15,7000.0,48.0477,48.1366,48.0477,48.1099,7000.0
2011-10-27 11:30:00,54.16,54.19,54.06,54.18,17600.0,48.1188,48.1454,48.0299,48.1366,17600.0
2011-10-27 11:35:00,54.18,54.3,54.14,54.27,11100.0,48.1366,48.2432,48.101,48.2165,11100.0
2011-10-27 11:40:00,54.26,54.28,54.16,54.17,9500.0,48.2076,48.2254,48.1188,48.1277,9500.0
2011-10-27 11:45:00,54.16,54.33,54.16,54.31,6300.0,48.1188,48.2698,48.1188,48.2521,6300.0
2011-10-27 11:50:00,54.3,54.32,54.27,54.29,3800.0,48.2432,48.2609,48.2165,48.2343,3800.0
2011-10-27 11:55:00,54.31,54.46,54.29,54.42,22400.0,48.2521,48.3853,48.2343,48.3498,22400.0
2011-10-27 12:00:00,54.4,54.66,54.4,54.62,26100.0,48.332,48.563,48.332,48.5275,26100.0
2011-10-27 12:05:00,54.61,54.67,54.57,54.61,12000.0,48.5186,48.5719,48.4831,48.5186,12000.0
2011-10-27 12:10:00,54.59,54.67,54.59,54.6,9600.0,48.5008,48.5719,48.5008,48.5097,9600.0
2011-10-27 12:15:00,54.61,54.7,54.6,54.7,9900.0,48.5186,48.5986,48.5097,48.5986,9900.0
2011-10-27 12:20:00,54.68,54.7,54.58,54.61,7100.0,48.5808,48.5986,48.4919,48.5186,7100.0
2011-10-27 12:25:00,54.61,54.75,54.6,54.74,16500.0,48.5186,48.643,48.5097,48.6341,16500.0
2011-10-27 12:30:00,54.74,54.82,54.72,54.8,15900.0,48.6341,48.7052,48.6163,48.6874,15900.0
2011-10-27 12:35:00,54.81,54.82,54.74,54.78,7600.0,48.6963,48.7052,48.6341,48.6696,7600.0
2011-10-27 12:40:00,54.76,54.81,54.75,54.76,9600.0,48.6519,48.6963,48.643,48.6519,9600.0
2011-10-27 12:45:00,54.78,54.82,54.75,54.76,11000.0,48.6696,48.7052,48.643,48.6519,11000.0
2011-10-27 12:50:00,54.77,54.78,54.68,54.71,12100.0,48.6607,48.6696,48.5808,48.6074,12100.0
2011-10-27 12:55:00,54.71,54.77,54.71,54.76,14400.0,48.6074,48.6607,48.6074,48.6519,14400.0
2011-10-27 13:00:00,54.76,54.87,54.75,54.86,11800.0,48.6519,48.7496,48.643,48.7407,11800.0
2011-10-27 13:05:00,54.83,54.88,54.82,54.82,10200.0,48.7141,48.7585,48.7052,48.7052,10200.0
2011-10-27 13:10:00,54.81,54.95,54.8,54.92,28300.0,48.6963,48.8207,48.6874,48.794,28300.0
2011-10-27 13:15:00,54.92,54.94,54.86,54.89,18700.0,48.794,48.8118,48.7407,48.7674,18700.0
2011-10-27 13:20:00,54.9,54.91,54.86,54.87,8800.0,48.7762,48.7851,48.7407,48.7496,8800.0
2011-10-27 13:25:00,54.86,54.91,54.85,54.91,12300.0,48.7407,48.7851,48.7318,48.7851,12300.0
2011-10-27 13:30:00,54.89,54.94,54.85,54.92,7400.0,48.7674,48.8118,48.7318,48.794,7400.0
2011-10-27 13:35:00,54.93,54.97,54.89,54.97,25300.0,48.8029,48.8384,48.7674,48.8384,25300.0
2011-10-27 13:40:00,54.97,54.98,54.93,54.97,16800.0,48.8384,48.8473,48.8029,48.8384,16800.0
2011-10-27 13:45:00,54.97,54.98,54.94,54.98,10700.0,48.8384,48.8473,48.8118,48.8473,10700.0
2011-10-27 13:50:00,54.98,55.0,54.96,54.99,20200.0,48.8473,48.8651,48.8296,48.8562,20200.0
2011-10-27 13:55:00,54.99,55.0,54.98,54.99,35000.0,48.8562,48.8651,48.8473,48.8562,35000.0
2011-10-27 14:00:00,54.98,55.04,54.93,55.03,71400.0,48.8473,48.9006,48.8029,48.8917,71400.0
2011-10-27 14:05:00,55.03,55.12,55.02,55.04,15500.0,48.8917,48.9717,48.8829,48.9006,15500.0
2011-10-27 14:10:00,55.05,55.06,54.98,55.04,23300.0,48.9095,48.9184,48.8473,48.9006,23300.0
2011-10-27 14:15:00,55.06,55.1,54.99,55.04,23400.0,48.9184,48.9539,48.8562,48.9006,23400.0
2011-10-27 14:20:00,55.04,55.08,55.01,55.04,10700.0,48.9006,48.9362,48.874,48.9006,10700.0
2011-10-27 14:25:00,55.05,55.15,54.99,55.14,37900.0,48.9095,48.9984,48.8562,48.9895,37900.0
2011-10-27 14:30:00,55.15,55.17,55.05,55.14,18300.0,48.9984,49.0161,48.9095,48.9895,18300.0
2011-10-27 14:35:00,55.15,55.23,55.05,55.2,21100.0,48.9984,49.0694,48.9095,49.0428,21100.0
2011-10-27 14:40:00,55.21,55.23,55.15,55.17,10700.0,49.0517,49.0694,48.9984,49.0161,10700.0
2011-10-27 14:45:00,55.16,55.22,55.12,55.13,12000.0,49.0072,49.0606,48.9717,48.9806,12000.0
2011-10-27 14:50:00,55.12,55.18,55.1,55.12,22500.0,48.9717,49.025,48.9539,48.9717,22500.0
2011-10-27 14:55:00,55.11,55.2,55.08,55.08,22300.0,48.9628,49.0428,48.9362,48.9362,22300.0
2011-10-27 15:00:00,55.09,55.13,55.02,55.07,29400.0,48.9451,48.9806,48.8829,48.9273,29400.0
2011-10-27 15:05:00,55.06,55.12,55.02,55.06,50600.0,48.9184,48.9717,48.8829,48.9184,50600.0
2011-10-27 15:10:00,55.05,55.15,55.05,55.09,21900.0,48.9095,48.9984,48.9095,48.9451,21900.0
2011-10-27 15:15:00,55.09,55.22,55.06,55.22,23300.0,48.9451,49.0606,48.9184,49.0606,23300.0
2011-10-27 15:20:00,55.22,55.36,55.22,55.35,29800.0,49.0606,49.1849,49.0606,49.1761,29800.0
2011-10-27 15:25:00,55.36,55.39,55.23,55.24,25600.0,49.1849,49.2116,49.0694,49.0783,25600.0
2011-10-27 15:30:00,55.24,55.32,55.24,55.3,35200.0,49.0783,49.1494,49.0783,49.1316,35200.0
2011-10-27 15:35:00,55.3,55.37,55.25,55.28,63100.0,49.1316,49.1938,49.0872,49.1139,63100.0
2011-10-27 15:40:00,55.28,55.43,55.18,55.22,101400.0,49.1139,49.2471,49.025,49.0606,101400.0
2011-10-27 15:45:00,55.22,55.24,54.98,55.09,78200.0,49.0606,49.0783,48.8473,48.9451,78200.0
2011-10-27 15:50:00,55.11,55.19,55.0,55.06,126200.0,48.9628,49.0339,48.8651,48.9184,126200.0
2011-10-27 15:55:00,55.05,55.27,54.96,55.21,247100.0,48.9095,49.105,48.8296,49.0517,247100.0
2011-10-28 09:30:00,53.88,54.51,53.75,54.46,119000.0,47.87,48.4298,47.7545,48.3853,119000.0
2011-10-28 09:35:00,54.47,54.92,54.46,54.89,38500.0,48.3942,48.794,48.3853,48.7674,38500.0
2011-10-28 09:40:00,54.92,54.92,54.59,54.84,42500.0,48.794,48.794,48.5008,48.7229,42500.0
2011-10-28 09:45:00,54.85,54.85,54.46,54.51,37000.0,48.7318,48.7318,48.3853,48.4298,37000.0
2011-10-28 09:50:00,54.51,54.62,54.49,54.62,41100.0,48.4298,48.5275,48.412,48.5275,41100.0
2011-10-28 09:55:00,54.6,54.72,54.43,54.7,50600.0,48.5097,48.6163,48.3587,48.5986,50600.0
2011-10-28 10:00:00,54.71,54.81,54.69,54.77,50700.0,48.6074,48.6963,48.5897,48.6607,50700.0
2011-10-28 10:05:00,54.77,54.92,54.77,54.83,55000.0,48.6607,48.794,48.6607,48.7141,55000.0
2011-10-28 10:10:00,54.83,54.83,54.77,54.8,30100.0,48.7141,48.7141,48.6607,48.6874,30100.0
2011-10-28 10:15:00,54.79,54.88,54.78,54.83,22100.0,48.6785,48.7585,48.6696,48.7141,22100.0
2011-10-28 10:20:00,54.83,54.98,54.81,54.96,29700.0,48.7141,48.8473,48.6963,48.8296,29700.0
2011-10-28 10:25:00,54.94,54.99,54.83,54.83,15100.0,48.8118,48.8562,48.7141,48.7141,15100.0
2011-10-28 10:30:00,54.85,54.87,54.8,54.83,15100.0,48.7318,48.7496,48.6874,48.7141,15100.0
2011-10-28 10:35:00,54.83,54.83,54.73,54.73,14900.0,48.7141,48.7141,48.6252,48.6252,14900.0
2011-10-28 10:40:00,54.73,54.74,54.63,54.67,25100.0,48.6252,48.6341,48.5364,48.5719,25100.0
2011-10-28 10:45:00,54.65,54.66,54.6,54.6,11400.0,48.5541,48.563,48.5097,48.5097,11400.0
2011-10-28 10:50:00,54.59,54.64,54.57,54.63,21800.0,48.5008,48.5452,48.4831,48.5364,21800.0
2011-10-28 10:55:00,54.64,54.64,54.59,54.6,27100.0,48.5452,48.5452,48.5008,48.5097,27100.0
2011-10-28 11:00:00,54.61,54.64,54.6,54.61,9400.0,48.5186,48.5452,48.5097,48.5186,9400.0
2011-10-28 11:05:00,54.61,54.72,54.6,54.72,18400.0,48.5186,48.6163,48.5097,48.6163,18400.0
2011-10-28 11:10:00,54.72,54.75,54.7,54.75,10300.0,48.6163,48.643,48.5986,48.643,10300.0
2011-10-28 11:15:00,54.73,54.73,54.6,54.6,17600.0,48.6252,48.6252,48.5097,48.5097,17600.0
2011-10-28 11:20:00,54.61,54.64,54.6,54.62,17700.0,48.5186,48.5452,48.5097,48.5275,17700.0
2011-10-28 11:25:00,54.62,54.67,54.6,54.67,16500.0,48.5275,48.5719,48.5097,48.5719,16500.0
2011-10-28 11:30:00,54.65,54.7,54.64,54.66,10300.0,48.5541,48.5986,48.5452,48.563,10300.0
2011-10-28 11:35:00,54.66,54.68,54.58,54.6,16900.0,48.563,48.5808,48.4919,48.5097,16900.0
2011-10-28 11:40:00,54.6,54.61,54.51,54.51,23800.0,48.5097,48.5186,48.4298,48.4298,23800.0
2011-10-28 11:45:00,54.51,54.51,54.39,54.41,22100.0,48.4298,48.4298,48.3231,48.3409,22100.0
2011-10-28 11:50:00,54.4,54.47,54.36,54.41,15400.0,48.332,48.3942,48.2965,48.3409,15400.0
2011-10-28 11:55:00,54.42,54.5,54.4,54.5,9600.0,48.3498,48.4209,48.332,48.4209,9600.0
2011-10-28 12:00:00,54.5,54.5,54.4,54.42,39900.0,48.4209,48.4209,48.332,48.3498,39900.0
2011-10-28 12:05:00,54.4,54.44,54.4,54.41,7900.0,48.332,48.3676,48.332,48.3409,7900.0
2011-10-28 12:10:00,54.41,54.41,54.31,54.34,18200.0,48.3409,48.3409,48.2521,48.2787,18200.0
2011-10-28 12:15:00,54.34,54.37,54.3,54.3,14000.0,48.2787,48.3054,48.2432,48.2432,14000.0
2011-10-28 12:20:00,54.31,54.42,54.3,54.37,13600.0,48.2521,48.3498,48.2432,48.3054,13600.0
2011-10-28 12:25:00,54.37,54.37,54.29,54.29,16700.0,48.3054,48.3054,48.2343,48.2343,16700.0
2011-10-28 12:30:00,54.31,54.31,54.25,54.31,16200.0,48.2521,48.2521,48.1988,48.2521,16200.0
2011-10-28 12:35:00,54.31,54.36,54.31,54.32,5200.0,48.2521,48.2965,48.2521,48.2609,5200.0
2011-10-28 12:40:00,54.32,54.41,54.32,54.37,11600.0,48.2609,48.3409,48.2609,48.3054,11600.0
2011-10-28 12:45:00,54.36,54.43,54.35,54.43,11000.0,48.2965,48.3587,48.2876,48.3587,11000.0
2011-10-28 12:50:00,54.43,54.43,54.39,54.43,7400.0,48.3587,48.3587,48.3231,48.3587,7400.0
2011-10-28 12:55:00,54.44,54.47,54.39,54.45,12500.0,48.3676,48.3942,48.3231,48.3764,12500.0
2011-10-28 13:00:00,54.43,54.55,54.43,54.54,11000.0,48.3587,48.4653,48.3587,48.4564,11000.0
2011-10-28 13:05:00,54.55,54.55,54.42,54.44,15900.0,48.4653,48.4653,48.3498,48.3676,15900.0
2011-10-28 13:10:00,54.46,54.46,54.4,54.4,9900.0,48.3853,48.3853,48.332,48.332,9900.0
2011-10-28 13:15:00,54.4,54.5,54.39,54.49,8700.0,48.332,48.4209,48.3231,48.412,8700.0
2011-10-28 13:20:00,54.5,54.56,54.5,54.56,8900.0,48.4209,48.4742,48.4209,48.4742,8900.0
2011-10-28 13:25:00,54.55,54.65,54.55,54.62,11100.0,48.4653,48.5541,48.4653,48.5275,11100.0
2011-10-28 13:30:00,54.62,54.66,54.61,54.63,13200.0,48.5275,48.563,48.5186,48.5364,13200.0
2011-10-28 13:35:00,54.63,54.65,54.55,54.57,13200.0,48.5364,48.5541,48.4653,48.4831,13200.0
2011-10-28 13:40:00,54.57,54.58,54.52,54.55,11300.0,48.4831,48.4919,48.4386,48.4653,11300.0
2011-10-28 13:45:00,54.56,54.6,54.49,54.6,20000.0,48.4742,48.5097,48.412,48.5097,20000.0
2011-10-28 13:50:00,54.6,54.64,54.55,54.56,12500.0,48.5097,48.5452,48.4653,48.4742,12500.0
2011-10-28 13:55:00,54.57,54.59,54.49,54.51,13500.0,48.4831,48.5008,48.412,48.4298,13500.0
2011-10-28 14:00:00,54.53,54.55,54.48,54.49,13400.0,48.4475,48.4653,48.4031,48.412,13400.0
2011-10-28 14:05:00,54.49,54.52,54.44,54.48,18600.0,48.412,48.4386,48.3676,48.4031,18600.0
2011-10-28 14:10:00,54.49,54.53,54.44,54.47,15800.0,48.412,48.4475,48.3676,48.3942,15800.0
2011-10-28 14:15:00,54.47,54.47,54.37,54.42,16900.0,48.3942,48.3942,48.3054,48.3498,16900.0
2011-10-28 14:20:00,54.43,54.49,54.42,54.44,13800.0,48.3587,48.412,48.3498,48.3676,13800.0
2011-10-28 14:25:00,54.43,54.48,54.4,54.47,14800.0,48.3587,48.4031,48.332,48.3942,14800.0
2011-10-28 14:30:00,54.47,54.56,54.47,54.56,21100.0,48.3942,48.4742,48.3942,48.4742,21100.0
2011-10-28 14:35:00,54.56,54.57,54.46,54.46,17600.0,48.4742,48.4831,48.3853,48.3853,17600.0
2011-10-28 14:40:00,54.47,54.58,54.47,54.55,19600.0,48.3942,48.4919,48.3942,48.4653,19600.0
2011-10-28 14:45:00,54.55,54.55,54.45,54.46,15100.0,48.4653,48.4653,48.3764,48.3853,15100.0
2011-10-28 14:50:00,54.45,54.55,54.45,54.49,21300.0,48.3764,48.4653,48.3764,48.412,21300.0
2011-10-28 14:55:00,54.49,54.49,54.43,54.47,30600.0,48.412,48.412,48.3587,48.3942,30600.0
2011-10-28 15:00:00,54.47,54.53,54.42,54.49,82800.0,48.3942,48.4475,48.3498,48.412,82800.0
2011-10-28 15:05:00,54.5,54.6,54.49,54.59,10600.0,48.4209,48.5097,48.412,48.5008,10600.0
2011-10-28 15:10:00,54.59,54.59,54.5,54.52,39400.0,48.5008,48.5008,48.4209,48.4386,39400.0
2011-10-28 15:15:00,54.52,54.58,54.49,54.58,33700.0,48.4386,48.4919,48.412,48.4919,33700.0
2011-10-28 15:20:00,54.58,54.67,54.55,54.55,19700.0,48.4919,48.5719,48.4653,48.4653,19700.0
2011-10-28 15:25:00,54.55,54.57,54.47,54.49,36600.0,48.4653,48.4831,48.3942,48.412,36600.0
2011-10-28 15:30:00,54.48,54.57,54.45,54.57,28800.0,48.4031,48.4831,48.3764,48.4831,28800.0
2011-10-28 15:35:00,54.58,54.6,54.45,54.59,37700.0,48.4919,48.5097,48.3764,48.5008,37700.0
2011-10-28 15:40:00,54.59,54.7,54.57,54.7,35600.0,48.5008,48.5986,48.4831,48.5986,35600.0
2011-10-28 15:45:00,54.69,54.71,54.61,54.71,60400.0,48.5897,48.6074,48.5186,48.6074,60400.0
2011-10-28 15:50:00,54.69,54.7,54.51,54.67,109700.0,48.5897,48.5986,48.4298,48.5719,109700.0
2011-10-28 15:55:00,54.65,54.7,54.57,54.62,122900.0,48.5541,48.5986,48.4831,48.5275,122900.0
2011-10-31 09:30:00,53.93,54.21,53.84,54.17,48300.0,47.9144,48.1632,47.8345,48.1277,48300.0
2011-10-31 09:35:00,54.16,54.16,54.0,54.04,21600.0,48.1188,48.1188,47.9766,48.0122,21600.0
2011-10-31 09:40:00,54.06,54.15,54.05,54.07,17800.0,48.0299,48.1099,48.0211,48.0388,17800.0
2011-10-31 09:45:00,54.06,54.15,53.99,54.14,31900.0,48.0299,48.1099,47.9678,48.101,31900.0
2011-10-31 09:50:00,54.13,54.13,54.02,54.11,17500.0,48.0921,48.0921,47.9944,48.0744,17500.0
2011-10-31 09:55:00,54.11,54.25,54.09,54.25,25200.0,48.0744,48.1988,48.0566,48.1988,25200.0
2011-10-31 10:00:00,54.25,54.29,54.17,54.19,17900.0,48.1988,48.2343,48.1277,48.1454,17900.0
2011-10-31 10:05:00,54.19,54.28,54.19,54.27,13100.0,48.1454,48.2254,48.1454,48.2165,13100.0
2011-10-31 10:10:00,54.28,54.39,54.27,54.39,16500.0,48.2254,48.3231,48.2165,48.3231,16500.0
2011-10-31 10:15:00,54.4,54.58,54.39,54.41,14900.0,48.332,48.4919,48.3231,48.3409,14900.0
2011-10-31 10:20:00,54.42,54.43,54.38,54.39,7200.0,48.3498,48.3587,48.3143,48.3231,7200.0
2011-10-31 10:25:00,54.39,54.52,54.39,54.43,32100.0,48.3231,48.4386,48.3231,48.3587,32100.0
2011-10-31 10:30:00,54.45,54.47,54.39,54.43,29900.0,48.3764,48.3942,48.3231,48.3587,29900.0
2011-10-31 10:35:00,54.42,54.44,54.39,54.43,43200.0,48.3498,48.3676,48.3231,48.3587,43200.0
2011-10-31 10:40:00,54.43,54.43,54.37,54.39,65000.0,48.3587,48.3587,48.3054,48.3231,65000.0
2011-10-31 10:45:00,54.37,54.38,54.22,54.22,18900.0,48.3054,48.3143,48.1721,48.1721,18900.0
2011-10-31 10:50:00,54.22,54.38,54.21,54.37,39700.0,48.1721,48.3143,48.1632,48.3054,39700.0
2011-10-31 10:55:00,54.36,54.43,54.34,54.41,27100.0,48.2965,48.3587,48.2787,48.3409,27100.0
2011-10-31 11:00:00,54.41,54.5,54.39,54.47,22600.0,48.3409,48.4209,48.3231,48.3942,22600.0
2011-10-31 11:05:00,54.47,54.57,54.46,54.57,7500.0,48.3942,48.4831,48.3853,48.4831,7500.0
2011-10-31 11:10:00,54.57,54.6,54.46,54.46,5800.0,48.4831,48.5097,48.3853,48.3853,5800.0
2011-10-31 11:15:00,54.44,54.44,54.33,54.34,10700.0,48.3676,48.3676,48.2698,48.2787,10700.0
2011-10-31 11:20:00,54.32,54.36,54.31,54.34,7400.0,48.2609,48.2965,48.2521,48.2787,7400.0
2011-10-31 11:25:00,54.36,54.39,54.34,54.36,9500.0,48.2965,48.3231,48.2787,48.2965,9500.0
2011-10-31 11:30:00,54.34,54.42,54.34,54.4,13000.0,48.2787,48.3498,48.2787,48.332,13000.0
2011-10-31 11:35:00,54.41,54.51,54.41,54.5,13100.0,48.3409,48.4298,48.3409,48.4209,13100.0
2011-10-31 11:40:00,54.5,54.61,54.49,54.58,6300.0,48.4209,48.5186,48.412,48.4919,6300.0
2011-10-31 11:45:00,54.57,54.62,54.57,54.61,4700.0,48.4831,48.5275,48.4831,48.5186,4700.0
2011-10-31 11:50:00,54.61,54.61,54.5,54.53,11400.0,48.5186,48.5186,48.4209,48.4475,11400.0
2011-10-31 11:55:00,54.53,54.53,54.4,54.41,6800.0,48.4475,48.4475,48.332,48.3409,6800.0
2011-10-31 12:00:00,54.4,54.42,54.34,54.37,10200.0,48.332,48.3498,48.2787,48.3054,10200.0
2011-10-31 12:05:00,54.37,54.39,54.34,54.35,5800.0,48.3054,48.3231,48.2787,48.2876,5800.0
2011-10-31 12:10:00,54.35,54.46,54.35,54.41,12800.0,48.2876,48.3853,48.2876,48.3409,12800.0
2011-10-31 12:15:00,54.41,54.41,54.31,54.31,5500.0,48.3409,48.3409,48.2521,48.2521,5500.0
2011-10-31 12:20:00,54.31,54.39,54.31,54.36,7900.0,48.2521,48.3231,48.2521,48.2965,7900.0
2011-10-31 12:25:00,54.36,54.36,54.25,54.31,8300.0,48.2965,48.2965,48.1988,48.2521,8300.0
2011-10-31 12:30:00,54.31,54.32,54.28,54.3,3700.0,48.2521,48.2609,48.2254,48.2432,3700.0
2011-10-31 12:35:00,54.29,54.34,54.26,54.32,6900.0,48.2343,48.2787,48.2076,48.2609,6900.0
2011-10-31 12:40:00,54.32,54.42,54.31,54.42,8700.0,48.2609,48.3498,48.2521,48.3498,8700.0
2011-10-31 12:45:00,54.42,54.47,54.38,54.42,10300.0,48.3498,48.3942,48.3143,48.3498,10300.0
2011-10-31 12:50:00,54.42,54.45,54.36,54.45,7400.0,48.3498,48.3764,48.2965,48.3764,7400.0
2011-10-31 12:55:00,54.45,54.46,54.42,54.43,3800.0,48.3764,48.3853,48.3498,48.3587,3800.0
2011-10-31 13:00:00,54.44,54.51,54.43,54.5,6100.0,48.3676,48.4298,48.3587,48.4209,6100.0
2011-10-31 13:05:00,54.5,54.53,54.5,54.51,3700.0,48.4209,48.4475,48.4209,48.4298,3700.0
2011-10-31 13:10:00,54.52,54.55,54.51,54.52,4900.0,48.4386,48.4653,48.4298,48.4386,4900.0
2011-10-31 13:15:00,54.51,54.51,54.46,54.46,3000.0,48.4298,48.4298,48.3853,48.3853,3000.0
2011-10-31 13:20:00,54.46,54.49,54.43,54.49,8100.0,48.3853,48.412,48.3587,48.412,8100.0
2011-10-31 13:25:00,54.45,54.45,54.38,54.39,4100.0,48.3764,48.3764,48.3143,48.3231,4100.0
2011-10-31 13:30:00,54.39,54.5,54.39,54.46,5700.0,48.3231,48.4209,48.3231,48.3853,5700.0
2011-10-31 13:35:00,54.47,54.57,54.47,54.55,27300.0,48.3942,48.4831,48.3942,48.4653,27300.0
2011-10-31 13:40:00,54.57,54.6,54.51,54.54,22300.0,48.4831,48.5097,48.4298,48.4564,22300.0
2011-10-31 13:45:00,54.53,54.56,54.5,54.55,15400.0,48.4475,48.4742,48.4209,48.4653,15400.0
2011-10-31 13:50:00,54.55,54.57,54.5,54.5,20000.0,48.4653,48.4831,48.4209,48.4209,20000.0
2011-10-31 13:55:00,54.5,54.55,54.42,54.54,28800.0,48.4209,48.4653,48.3498,48.4564,28800.0
2011-10-31 14:00:00,54.52,54.55,54.5,54.5,11700.0,48.4386,48.4653,48.4209,48.4209,11700.0
2011-10-31 14:05:00,54.5,54.52,54.45,54.45,7900.0,48.4209,48.4386,48.3764,48.3764,7900.0
2011-10-31 14:10:00,54.45,54.45,54.39,54.42,7400.0,48.3764,48.3764,48.3231,48.3498,7400.0
2011-10-31 14:15:00,54.41,54.42,54.35,54.42,13700.0,48.3409,48.3498,48.2876,48.3498,13700.0
2011-10-31 14:20:00,54.44,54.45,54.36,54.36,10600.0,48.3676,48.3764,48.2965,48.2965,10600.0
2011-10-31 14:25:00,54.36,54.37,54.31,54.36,9300.0,48.2965,48.3054,48.2521,48.2965,9300.0
2011-10-31 14:30:00,54.35,54.36,54.32,54.33,15500.0,48.2876,48.2965,48.2609,48.2698,15500.0
2011-10-31 14:35:00,54.33,54.33,54.26,54.27,31400.0,48.2698,48.2698,48.2076,48.2165,31400.0
2011-10-31 14:40:00,54.27,54.32,54.26,54.27,8800.0,48.2165,48.2609,48.2076,48.2165,8800.0
2011-10-31 14:45:00,54.28,54.32,54.24,54.28,10000.0,48.2254,48.2609,48.1899,48.2254,10000.0
2011-10-31 14:50:00,54.29,54.38,54.29,54.36,17400.0,48.2343,48.3143,48.2343,48.2965,17400.0
2011-10-31 14:55:00,54.37,54.4,54.34,54.35,14900.0,48.3054,48.332,48.2787,48.2876,14900.0
2011-10-31 15:00:00,54.34,54.36,54.24,54.24,13700.0,48.2787,48.2965,48.1899,48.1899,13700.0
2011-10-31 15:05:00,54.25,54.26,54.12,54.13,12500.0,48.1988,48.2076,48.0833,48.0921,12500.0
2011-10-31 15:10:00,54.13,54.16,54.06,54.09,21700.0,48.0921,48.1188,48.0299,48.0566,21700.0
2011-10-31 15:15:00,54.1,54.11,53.98,53.98,27100.0,48.0655,48.0744,47.9589,47.9589,27100.0
2011-10-31 15:20:00,53.98,53.99,53.92,53.95,35000.0,47.9589,47.9678,47.9056,47.9322,35000.0
2011-10-31 15:25:00,53.95,53.95,53.88,53.89,34100.0,47.9322,47.9322,47.87,47.8789,34100.0
2011-10-31 15:30:00,53.89,54.03,53.83,54.01,53900.0,47.8789,48.0033,47.8256,47.9855,53900.0
2011-10-31 15:35:00,54.02,54.15,54.01,54.14,41900.0,47.9944,48.1099,47.9855,48.101,41900.0
2011-10-31 15:40:00,54.13,54.17,54.01,54.1,45500.0,48.0921,48.1277,47.9855,48.0655,45500.0
2011-10-31 15:45:00,54.11,54.13,53.95,53.99,64900.0,48.0744,48.0921,47.9322,47.9678,64900.0
2011-10-31 15:50:00,53.97,54.0,53.88,53.99,105900.0,47.95,47.9766,47.87,47.9678,105900.0
2011-10-31 15:55:00,53.99,53.99,53.68,53.68,186200.0,47.9678,47.9678,47.6923,47.6923,186200.0
2011-11-01 09:30:00,52.3,52.85,51.97,52.85,55900.0,46.4663,46.9549,46.1731,46.9549,55900.0
2011-11-01 09:35:00,52.81,53.04,52.8,52.8,45600.0,46.9194,47.1237,46.9105,46.9105,45600.0
2011-11-01 09:40:00,52.8,52.97,52.74,52.76,32900.0,46.9105,47.0615,46.8572,46.875,32900.0
2011-11-01 09:45:00,52.82,52.82,52.74,52.75,27300.0,46.9283,46.9283,46.8572,46.8661,27300.0
2011-11-01 09:50:00,52.75,52.89,52.73,52.88,30700.0,46.8661,46.9905,46.8483,46.9816,30700.0
2011-11-01 09:55:00,52.88,52.95,52.8,52.94,31600.0,46.9816,47.0438,46.9105,47.0349,31600.0
2011-11-01 10:00:00,52.96,52.96,52.59,52.87,48900.0,47.0526,47.0526,46.7239,46.9727,48900.0
2011-11-01 10:05:00,52.87,52.92,52.76,52.79,22000.0,46.9727,47.0171,46.875,46.9016,22000.0
2011-11-01 10:10:00,52.8,52.91,52.75,52.76,18900.0,46.9105,47.0082,46.8661,46.875,18900.0
2011-11-01 10:15:00,52.76,52.86,52.75,52.85,29100.0,46.875,46.9638,46.8661,46.9549,29100.0
2011-11-01 10:20:00,52.84,52.94,52.75,52.91,26400.0,46.946,47.0349,46.8661,47.0082,26400.0
2011-11-01 10:25:00,52.91,53.06,52.9,52.94,15500.0,47.0082,47.1415,46.9993,47.0349,15500.0
2011-11-01 10:30:00,52.93,52.94,52.89,52.91,12800.0,47.026,47.0349,46.9905,47.0082,12800.0
2011-11-01 10:35:00,52.91,52.96,52.8,52.9,26300.0,47.0082,47.0526,46.9105,46.9993,26300.0
2011-11-01 10:40:00,52.91,52.94,52.84,52.85,16500.0,47.0082,47.0349,46.946,46.9549,16500.0
2011-11-01 10:45:00,52.87,52.91,52.83,52.9,33200.0,46.9727,47.0082,46.9371,46.9993,33200.0
2011-11-01 10:50:00,52.89,52.97,52.87,52.89,16100.0,46.9905,47.0615,46.9727,46.9905,16100.0
2011-11-01 10:55:00,52.9,53.0,52.89,52.92,22400.0,46.9993,47.0882,46.9905,47.0171,22400.0
2011-11-01 11:00:00,52.92,52.93,52.84,52.84,15500.0,47.0171,47.026,46.946,46.946,15500.0
2011-11-01 11:05:00,52.83,52.83,52.73,52.74,12500.0,46.9371,46.9371,46.8483,46.8572,12500.0
2011-11-01 11:10:00,52.74,52.82,52.74,52.77,11800.0,46.8572,46.9283,46.8572,46.8838,11800.0
2011-11-01 11:15:00,52.77,52.79,52.68,52.69,111000.0,46.8838,46.9016,46.8039,46.8128,111000.0
2011-11-01 11:20:00,52.71,52.71,52.56,52.56,23400.0,46.8305,46.8305,46.6973,46.6973,23400.0
2011-11-01 11:25:00,52.58,52.59,52.43,52.49,31700.0,46.715,46.7239,46.5818,46.6351,31700.0
2011-11-01 11:30:00,52.48,52.58,52.43,52.47,29900.0,46.6262,46.715,46.5818,46.6173,29900.0
2011-11-01 11:35:00,52.46,52.46,52.32,52.36,16500.0,46.6084,46.6084,46.484,46.5196,16500.0
2011-11-01 11:40:00,52.37,52.37,52.25,52.25,15000.0,46.5285,46.5285,46.4218,46.4218,15000.0
2011-11-01 11:45:00,52.25,52.35,52.2,52.27,18000.0,46.4218,46.5107,46.3774,46.4396,18000.0
2011-11-01 11:50:00,52.28,52.28,52.13,52.16,23700.0,46.4485,46.4485,46.3152,46.3419,23700.0
2011-11-01 11:55:00,52.17,52.24,52.16,52.22,15800.0,46.3508,46.413,46.3419,46.3952,15800.0
2011-11-01 12:00:00,52.22,52.22,51.97,52.07,36700.0,46.3952,46.3952,46.1731,46.2619,36700.0
2011-11-01 12:05:00,52.06,52.24,52.05,52.19,16200.0,46.253,46.413,46.2441,46.3685,16200.0
2011-11-01 12:10:00,52.18,52.29,52.15,52.25,29000.0,46.3596,46.4574,46.333,46.4218,29000.0
2011-11-01 12:15:00,52.25,52.25,52.04,52.08,30300.0,46.4218,46.4218,46.2353,46.2708,30300.0
2011-11-01 12:20:00,52.08,52.11,52.0,52.08,32000.0,46.2708,46.2975,46.1997,46.2708,32000.0
2011-11-01 12:25:00,52.09,52.18,52.06,52.09,23900.0,46.2797,46.3596,46.253,46.2797,23900.0
2011-11-01 12:30:00,52.1,52.15,51.97,52.11,51100.0,46.2886,46.333,46.1731,46.2975,51100.0
2011-11-01 12:35:00,52.12,52.13,52.05,52.1,29200.0,46.3063,46.3152,46.2441,46.2886,29200.0
2011-11-01 12:40:00,52.08,52.14,51.98,51.98,20400.0,46.2708,46.3241,46.182,46.182,20400.0
2011-11-01 12:45:00,51.98,52.05,51.92,51.94,24200.0,46.182,46.2441,46.1286,46.1464,24200.0
2011-11-01 12:50:00,51.94,51.96,51.9,51.92,16100.0,46.1464,46.1642,46.1109,46.1286,16100.0
2011-11-01 12:55:00,51.92,52.03,51.92,51.93,16200.0,46.1286,46.2264,46.1286,46.1375,16200.0
2011-11-01 13:00:00,51.91,51.95,51.87,51.94,10100.0,46.1198,46.1553,46.0842,46.1464,10100.0
2011-11-01 13:05:00,51.95,52.04,51.93,51.94,19600.0,46.1553,46.2353,46.1375,46.1464,19600.0
2011-11-01 13:10:00,51.91,51.97,51.88,51.91,8600.0,46.1198,46.1731,46.0931,46.1198,8600.0
2011-11-01 13:15:00,51.91,51.93,51.81,51.86,17300.0,46.1198,46.1375,46.0309,46.0753,17300.0
2011-11-01 13:20:00,51.86,51.87,51.75,51.78,21300.0,46.0753,46.0842,45.9776,46.0043,21300.0
2011-11-01 13:25:00,51.8,52.2,51.78,52.15,72700.0,46.022,46.3774,46.0043,46.333,72700.0
2011-11-01 13:30:00,52.16,52.34,52.15,52.33,29000.0,46.3419,46.5018,46.333,46.4929,29000.0
2011-11-01 13:35:00,52.34,52.41,52.22,52.22,17300.0,46.5018,46.564,46.3952,46.3952,17300.0
2011-11-01 13:40:00,52.23,52.34,52.23,52.33,26300.0,46.4041,46.5018,46.4041,46.4929,26300.0
2011-11-01 13:45:00,52.3,52.46,52.28,52.39,21900.0,46.4663,46.6084,46.4485,46.5462,21900.0
2011-11-01 13:50:00,52.41,52.51,52.37,52.39,12700.0,46.564,46.6528,46.5285,46.5462,12700.0
2011-11-01 13:55:00,52.39,52.39,52.21,52.31,15200.0,46.5462,46.5462,46.3863,46.4751,15200.0
2011-11-01 14:00:00,52.3,52.36,52.21,52.22,26800.0,46.4663,46.5196,46.3863,46.3952,26800.0
2011-11-01 14:05:00,52.22,52.35,52.22,52.27,52700.0,46.3952,46.5107,46.3952,46.4396,52700.0
2011-11-01 14:10:00,52.26,52.37,52.26,52.37,27500.0,46.4307,46.5285,46.4307,46.5285,27500.0
2011-11-01 14:15:00,52.38,52.39,52.25,52.29,10000.0,46.5373,46.5462,46.4218,46.4574,10000.0
2011-11-01 14:20:00,52.31,52.38,52.28,52.31,32900.0,46.4751,46.5373,46.4485,46.4751,32900.0
2011-11-01 14:25:00,52.32,52.38,52.29,52.31,57100.0,46.484,46.5373,46.4574,46.4751,57100.0
2011-11-01 14:30:00,52.3,52.36,52.29,52.32,26500.0,46.4663,46.5196,46.4574,46.484,26500.0
2011-11-01 14:35:00,52.31,52.34,52.19,52.19,18900.0,46.4751,46.5018,46.3685,46.3685,18900.0
2011-11-01 14:40:00,52.19,52.29,52.14,52.22,41700.0,46.3685,46.4574,46.3241,46.3952,41700.0
2011-11-01 14:45:00,52.21,52.31,52.2,52.22,22200.0,46.3863,46.4751,46.3774,46.3952,22200.0
2011-11-01 14:50:00,52.22,52.29,52.07,52.13,27300.0,46.3952,46.4574,46.2619,46.3152,27300.0
2011-11-01 14:55:00,52.12,52.14,52.04,52.1,24900.0,46.3063,46.3241,46.2353,46.2886,24900.0
2011-11-01 15:00:00,52.13,52.16,51.96,52.0,55000.0,46.3152,46.3419,46.1642,46.1997,55000.0
2011-11-01 15:05:00,52.0,52.05,51.93,51.99,59500.0,46.1997,46.2441,46.1375,46.1908,59500.0
2011-11-01 15:10:00,51.98,52.05,51.95,52.03,54900.0,46.182,46.2441,46.1553,46.2264,54900.0
2011-11-01 15:15:00,52.04,52.08,51.95,52.08,78200.0,46.2353,46.2708,46.1553,46.2708,78200.0
2011-11-01 15:20:00,52.08,52.11,51.91,51.94,36700.0,46.2708,46.2975,46.1198,46.1464,36700.0
2011-11-01 15:25:00,51.95,52.11,51.95,52.08,40700.0,46.1553,46.2975,46.1553,46.2708,40700.0
2011-11-01 15:30:00,52.1,52.25,52.09,52.21,47100.0,46.2886,46.4218,46.2797,46.3863,47100.0
2011-11-01 15:35:00,52.21,52.31,52.19,52.28,41700.0,46.3863,46.4751,46.3685,46.4485,41700.0
2011-11-01 15:40:00,52.28,52.31,52.05,52.09,84900.0,46.4485,46.4751,46.2441,46.2797,84900.0
2011-11-01 15:45:00,52.1,52.1,51.87,51.94,129800.0,46.2886,46.2886,46.0842,46.1464,129800.0
2011-11-01 15:50:00,51.93,51.98,51.87,51.91,126700.0,46.1375,46.182,46.0842,46.1198,126700.0
2011-11-01 15:55:00,51.9,52.0,51.82,51.89,153000.0,46.1109,46.1997,46.0398,46.102,153000.0
2011-11-02 09:30:00,52.7,52.78,52.51,52.66,57000.0,46.8216,46.8927,46.6528,46.7861,57000.0
2011-11-02 09:35:00,52.63,52.7,52.5,52.6,31400.0,46.7595,46.8216,46.644,46.7328,31400.0
2011-11-02 09:40:00,52.6,52.81,52.6,52.7,37900.0,46.7328,46.9194,46.7328,46.8216,37900.0
2011-11-02 09:45:00,52.7,52.87,52.7,52.81,27600.0,46.8216,46.9727,46.8216,46.9194,27600.0
2011-11-02 09:50:00,52.82,52.83,52.71,52.79,29800.0,46.9283,46.9371,46.8305,46.9016,29800.0
2011-11-02 09:55:00,52.79,52.82,52.6,52.67,27400.0,46.9016,46.9283,46.7328,46.795,27400.0
2011-11-02 10:00:00,52.67,52.71,52.52,52.54,45000.0,46.795,46.8305,46.6617,46.6795,45000.0
2011-11-02 10:05:00,52.55,52.65,52.44,52.65,15600.0,46.6884,46.7772,46.5906,46.7772,15600.0
2011-11-02 10:10:00,52.66,52.71,52.6,52.69,25600.0,46.7861,46.8305,46.7328,46.8128,25600.0
2011-11-02 10:15:00,52.68,52.7,52.65,52.68,15300.0,46.8039,46.8216,46.7772,46.8039,15300.0
2011-11-02 10:20:00,52.68,52.69,52.63,52.66,14700.0,46.8039,46.8128,46.7595,46.7861,14700.0
2011-11-02 10:25:00,52.68,52.85,52.68,52.85,17600.0,46.8039,46.9549,46.8039,46.9549,17600.0
2011-11-02 10:30:00,52.85,52.85,52.72,52.78,29500.0,46.9549,46.9549,46.8394,46.8927,29500.0
2011-11-02 10:35:00,52.79,52.91,52.77,52.88,15500.0,46.9016,47.0082,46.8838,46.9816,15500.0
2011-11-02 10:40:00,52.89,52.95,52.87,52.89,17600.0,46.9905,47.0438,46.9727,46.9905,17600.0
2011-11-02 10:45:00,52.89,52.97,52.88,52.97,15900.0,46.9905,47.0615,46.9816,47.0615,15900.0
2011-11-02 10:50:00,52.97,53.09,52.97,53.04,28500.0,47.0615,47.1681,47.0615,47.1237,28500.0
2011-11-02 10:55:00,53.05,53.05,53.01,53.04,21300.0,47.1326,47.1326,47.0971,47.1237,21300.0
2011-11-02 11:00:00,53.04,53.13,53.04,53.07,26300.0,47.1237,47.2037,47.1237,47.1504,26300.0
2011-11-02 11:05:00,53.05,53.18,53.05,53.11,15700.0,47.1326,47.2481,47.1326,47.1859,15700.0
2011-11-02 11:10:00,53.11,53.13,53.03,53.03,13300.0,47.1859,47.2037,47.1148,47.1148,13300.0
2011-11-02 11:15:00,53.04,53.16,52.98,53.16,20900.0,47.1237,47.2303,47.0704,47.2303,20900.0
2011-11-02 11:20:00,53.16,53.16,53.09,53.14,23800.0,47.2303,47.2303,47.1681,47.2126,23800.0
2011-11-02 11:25:00,53.15,53.15,53.03,53.04,9800.0,47.2214,47.2214,47.1148,47.1237,9800.0
2011-11-02 11:30:00,53.04,53.06,52.99,52.99,7200.0,47.1237,47.1415,47.0793,47.0793,7200.0
2011-11-02 11:35:00,52.98,52.98,52.88,52.88,15700.0,47.0704,47.0704,46.9816,46.9816,15700.0
2011-11-02 11:40:00,52.9,52.9,52.82,52.82,12100.0,46.9993,46.9993,46.9283,46.9283,12100.0
2011-11-02 11:45:00,52.81,52.82,52.76,52.77,16900.0,46.9194,46.9283,46.875,46.8838,16900.0
2011-11-02 11:50:00,52.76,52.78,52.72,52.72,17600.0,46.875,46.8927,46.8394,46.8394,17600.0
2011-11-02 11:55:00,52.72,52.74,52.69,52.71,11900.0,46.8394,46.8572,46.8128,46.8305,11900.0
2011-11-02 12:00:00,52.71,52.73,52.67,52.72,22500.0,46.8305,46.8483,46.795,46.8394,22500.0
2011-11-02 12:05:00,52.73,52.74,52.69,52.71,11900.0,46.8483,46.8572,46.8128,46.8305,11900.0
2011-11-02 12:10:00,52.71,52.74,52.67,52.68,24300.0,46.8305,46.8572,46.795,46.8039,24300.0
2011-11-02 12:15:00,52.68,52.71,52.6,52.63,28500.0,46.8039,46.8305,46.7328,46.7595,28500.0
2011-11-02 12:20:00,52.61,52.67,52.59,52.6,25900.0,46.7417,46.795,46.7239,46.7328,25900.0
2011-11-02 12:25:00,52.59,52.68,52.59,52.66,9800.0,46.7239,46.8039,46.7239,46.7861,9800.0
2011-11-02 12:30:00,52.64,52.71,52.5,52.51,34400.0,46.7683,46.8305,46.644,46.6528,34400.0
2011-11-02 12:35:00,52.5,52.69,52.5,52.64,29200.0,46.644,46.8128,46.644,46.7683,29200.0
2011-11-02 12:40:00,52.66,52.75,52.61,52.61,32400.0,46.7861,46.8661,46.7417,46.7417,32400.0
2011-11-02 12:45:00,52.62,52.62,52.53,52.54,18600.0,46.7506,46.7506,46.6706,46.6795,18600.0
2011-11-02 12:50:00,52.54,52.57,52.51,52.52,25500.0,46.6795,46.7061,46.6528,46.6617,25500.0
2011-11-02 12:55:00,52.51,52.54,52.43,52.45,32400.0,46.6528,46.6795,46.5818,46.5995,32400.0
2011-11-02 13:00:00,52.46,52.51,52.29,52.39,83500.0,46.6084,46.6528,46.4574,46.5462,83500.0
2011-11-02 13:05:00,52.38,52.44,52.29,52.32,36100.0,46.5373,46.5906,46.4574,46.484,36100.0
2011-11-02 13:10:00,52.33,52.38,52.23,52.28,43700.0,46.4929,46.5373,46.4041,46.4485,43700.0
2011-11-02 13:15:00,52.28,52.28,52.12,52.13,38900.0,46.4485,46.4485,46.3063,46.3152,38900.0
2011-11-02 13:20:00,52.1,52.13,52.04,52.05,22400.0,46.2886,46.3152,46.2353,46.2441,22400.0
2011-11-02 13:25:00,52.06,52.11,52.05,52.07,40900.0,46.253,46.2975,46.2441,46.2619,40900.0
2011-11-02 13:30:00,52.06,52.1,52.04,52.09,35100.0,46.253,46.2886,46.2353,46.2797,35100.0
2011-11-02 13:35:00,52.09,52.1,52.03,52.06,27600.0,46.2797,46.2886,46.2264,46.253,27600.0
2011-11-02 13:40:00,52.06,52.09,52.02,52.08,33400.0,46.253,46.2797,46.2175,46.2708,33400.0
2011-11-02 13:45:00,52.08,52.18,52.08,52.18,20500.0,46.2708,46.3596,46.2708,46.3596,20500.0
2011-11-02 13:50:00,52.17,52.2,52.1,52.12,16400.0,46.3508,46.3774,46.2886,46.3063,16400.0
2011-11-02 13:55:00,52.1,52.19,52.09,52.19,19300.0,46.2886,46.3685,46.2797,46.3685,19300.0
2011-11-02 14:00:00,52.18,52.23,52.08,52.22,61100.0,46.3596,46.4041,46.2708,46.3952,61100.0
2011-11-02 14:05:00,52.22,52.29,52.19,52.23,46800.0,46.3952,46.4574,46.3685,46.4041,46800.0
2011-11-02 14:10:00,52.23,52.23,52.11,52.14,26600.0,46.4041,46.4041,46.2975,46.3241,26600.0
2011-11-02 14:15:00,52.14,52.2,52.09,52.15,28400.0,46.3241,46.3774,46.2797,46.333,28400.0
2011-11-02 14:20:00,52.17,52.29,52.16,52.16,15500.0,46.3508,46.4574,46.3419,46.3419,15500.0
2011-11-02 14:25:00,52.16,52.3,52.16,52.26,18000.0,46.3419,46.4663,46.3419,46.4307,18000.0
2011-11-02 14:30:00,52.26,52.34,52.19,52.34,30100.0,46.4307,46.5018,46.3685,46.5018,30100.0
2011-11-02 14:35:00,52.35,52.4,52.34,52.38,18000.0,46.5107,46.5551,46.5018,46.5373,18000.0
2011-11-02 14:40:00,52.38,52.38,52.31,52.34,17400.0,46.5373,46.5373,46.4751,46.5018,17400.0
2011-11-02 14:45:00,52.34,52.39,52.3,52.35,14000.0,46.5018,46.5462,46.4663,46.5107,14000.0
2011-11-02 14:50:00,52.35,52.43,52.35,52.36,19800.0,46.5107,46.5818,46.5107,46.5196,19800.0
2011-11-02 14:55:00,52.36,52.48,52.35,52.4,30100.0,46.5196,46.6262,46.5107,46.5551,30100.0
2011-11-02 15:00:00,52.4,52.44,52.31,52.35,37200.0,46.5551,46.5906,46.4751,46.5107,37200.0
2011-11-02 15:05:00,52.36,52.53,52.35,52.46,27300.0,46.5196,46.6706,46.5107,46.6084,27300.0
2011-11-02 15:10:00,52.46,52.51,52.41,52.49,30300.0,46.6084,46.6528,46.564,46.6351,30300.0
2011-11-02 15:15:00,52.49,52.53,52.43,52.53,28500.0,46.6351,46.6706,46.5818,46.6706,28500.0
2011-11-02 15:20:00,52.54,52.61,52.51,52.61,30800.0,46.6795,46.7417,46.6528,46.7417,30800.0
2011-11-02 15:25:00,52.62,52.63,52.5,52.56,29100.0,46.7506,46.7595,46.644,46.6973,29100.0
2011-11-02 15:30:00,52.57,52.58,52.3,52.35,91300.0,46.7061,46.715,46.4663,46.5107,91300.0
2011-11-02 15:35:00,52.35,52.42,52.32,52.38,48900.0,46.5107,46.5729,46.484,46.5373,48900.0
2011-11-02 15:40:00,52.38,52.42,52.22,52.28,79800.0,46.5373,46.5729,46.3952,46.4485,79800.0
2011-11-02 15:45:00,52.28,52.31,52.21,52.28,74500.0,46.4485,46.4751,46.3863,46.4485,74500.0
2011-11-02 15:50:00,52.29,52.35,52.27,52.31,78500.0,46.4574,46.5107,46.4396,46.4751,78500.0
2011-11-02 15:55:00,52.3,52.45,52.29,52.41,102600.0,46.4663,46.5995,46.4574,46.564,102600.0
2011-11-03 09:30:00,53.09,53.27,52.85,52.91,47300.0,47.1681,47.3281,46.9549,47.0082,47300.0
2011-11-03 09:35:00,52.9,52.9,52.61,52.81,24300.0,46.9993,46.9993,46.7417,46.9194,24300.0
2011-11-03 09:40:00,52.81,52.92,52.78,52.8,16600.0,46.9194,47.0171,46.8927,46.9105,16600.0
2011-11-03 09:45:00,52.82,53.01,52.82,52.96,17300.0,46.9283,47.0971,46.9283,47.0526,17300.0
2011-11-03 09:50:00,52.98,52.98,52.78,52.84,27300.0,47.0704,47.0704,46.8927,46.946,27300.0
2011-11-03 09:55:00,52.86,52.9,52.76,52.89,27400.0,46.9638,46.9993,46.875,46.9905,27400.0
2011-11-03 10:00:00,52.9,52.91,52.52,52.54,23300.0,46.9993,47.0082,46.6617,46.6795,23300.0
2011-11-03 10:05:00,52.57,52.64,52.45,52.63,30300.0,46.7061,46.7683,46.5995,46.7595,30300.0
2011-11-03 10:10:00,52.65,52.81,52.62,52.78,42200.0,46.7772,46.9194,46.7506,46.8927,42200.0
2011-11-03 10:15:00,52.78,52.91,52.76,52.91,24300.0,46.8927,47.0082,46.875,47.0082,24300.0
2011-11-03 10:20:00,52.92,52.98,52.85,52.88,15600.0,47.0171,47.0704,46.9549,46.9816,15600.0
2011-11-03 10:25:00,52.88,52.97,52.83,52.86,28200.0,46.9816,47.0615,46.9371,46.9638,28200.0
2011-11-03 10:30:00,52.85,52.89,52.82,52.87,31200.0,46.9549,46.9905,46.9283,46.9727,31200.0
2011-11-03 10:35:00,52.88,52.88,52.73,52.79,35600.0,46.9816,46.9816,46.8483,46.9016,35600.0
2011-11-03 10:40:00,52.79,53.13,52.78,53.12,57700.0,46.9016,47.2037,46.8927,47.1948,57700.0
2011-11-03 10:45:00,53.14,53.31,53.13,53.23,18900.0,47.2126,47.3636,47.2037,47.2925,18900.0
2011-11-03 10:50:00,53.24,53.26,53.18,53.24,17800.0,47.3014,47.3192,47.2481,47.3014,17800.0
2011-11-03 10:55:00,53.23,53.27,53.05,53.05,25200.0,47.2925,47.3281,47.1326,47.1326,25200.0
2011-11-03 11:00:00,53.05,53.12,53.03,53.05,37800.0,47.1326,47.1948,47.1148,47.1326,37800.0
2011-11-03 11:05:00,53.05,53.15,53.01,53.05,27800.0,47.1326,47.2214,47.0971,47.1326,27800.0
2011-11-03 11:10:00,53.04,53.21,53.04,53.19,17100.0,47.1237,47.2748,47.1237,47.257,17100.0
2011-11-03 11:15:00,53.2,53.22,53.18,53.22,48100.0,47.2659,47.2836,47.2481,47.2836,48100.0
2011-11-03 11:20:00,53.22,53.24,53.16,53.22,43900.0,47.2836,47.3014,47.2303,47.2836,43900.0
2011-11-03 11:25:00,53.22,53.24,53.21,53.23,26000.0,47.2836,47.3014,47.2748,47.2925,26000.0
2011-11-03 11:30:00,53.24,53.37,53.21,53.37,35000.0,47.3014,47.4169,47.2748,47.4169,35000.0
2011-11-03 11:35:00,53.37,53.44,53.35,53.35,21500.0,47.4169,47.4791,47.3991,47.3991,21500.0
2011-11-03 11:40:00,53.34,53.35,53.27,53.3,24100.0,47.3903,47.3991,47.3281,47.3547,24100.0
2011-11-03 11:45:00,53.31,53.31,53.23,53.3,21700.0,47.3636,47.3636,47.2925,47.3547,21700.0
2011-11-03 11:50:00,53.31,53.32,53.21,53.21,19500.0,47.3636,47.3725,47.2748,47.2748,19500.0
2011-11-03 11:55:00,53.21,53.21,53.07,53.09,34600.0,47.2748,47.2748,47.1504,47.1681,34600.0
2011-11-03 12:00:00,53.08,53.09,52.98,53.01,14700.0,47.1593,47.1681,47.0704,47.0971,14700.0
2011-11-03 12:05:00,53.03,53.2,53.01,53.2,30800.0,47.1148,47.2659,47.0971,47.2659,30800.0
2011-11-03 12:10:00,53.19,53.26,53.19,53.24,14000.0,47.257,47.3192,47.257,47.3014,14000.0
2011-11-03 12:15:00,53.24,53.27,53.17,53.18,20200.0,47.3014,47.3281,47.2392,47.2481,20200.0
2011-11-03 12:20:00,53.18,53.27,53.14,53.23,34400.0,47.2481,47.3281,47.2126,47.2925,34400.0
2011-11-03 12:25:00,53.23,53.4,53.22,53.38,68900.0,47.2925,47.4436,47.2836,47.4258,68900.0
2011-11-03 12:30:00,53.39,53.42,53.35,53.37,19300.0,47.4347,47.4613,47.3991,47.4169,19300.0
2011-11-03 12:35:00,53.37,53.37,53.23,53.23,21500.0,47.4169,47.4169,47.2925,47.2925,21500.0
2011-11-03 12:40:00,53.23,53.26,53.17,53.21,7700.0,47.2925,47.3192,47.2392,47.2748,7700.0
2011-11-03 12:45:00,53.22,53.45,53.22,53.45,10600.0,47.2836,47.488,47.2836,47.488,10600.0
2011-11-03 12:50:00,53.44,53.48,53.41,53.46,5400.0,47.4791,47.5146,47.4524,47.4969,5400.0
2011-11-03 12:55:00,53.45,53.49,53.37,53.4,32200.0,47.488,47.5235,47.4169,47.4436,32200.0
2011-11-03 13:00:00,53.41,53.43,53.36,53.36,7200.0,47.4524,47.4702,47.408,47.408,7200.0
2011-11-03 13:05:00,53.35,53.48,53.33,53.48,17000.0,47.3991,47.5146,47.3814,47.5146,17000.0
2011-11-03 13:10:00,53.48,53.58,53.48,53.54,14500.0,47.5146,47.6035,47.5146,47.5679,14500.0
2011-11-03 13:15:00,53.57,53.67,53.56,53.66,12600.0,47.5946,47.6834,47.5857,47.6746,12600.0
2011-11-03 13:20:00,53.66,53.67,53.49,53.53,17100.0,47.6746,47.6834,47.5235,47.5591,17100.0
2011-11-03 13:25:00,53.54,53.55,53.47,53.51,14200.0,47.5679,47.5768,47.5058,47.5413,14200.0
2011-11-03 13:30:00,53.51,53.54,53.45,53.54,15800.0,47.5413,47.5679,47.488,47.5679,15800.0
2011-11-03 13:35:00,53.52,53.65,53.52,53.65,15700.0,47.5502,47.6657,47.5502,47.6657,15700.0
2011-11-03 13:40:00,53.66,53.72,53.66,53.68,8300.0,47.6746,47.7279,47.6746,47.6923,8300.0
2011-11-03 13:45:00,53.68,53.79,53.66,53.78,13400.0,47.6923,47.7901,47.6746,47.7812,13400.0
2011-11-03 13:50:00,53.76,53.81,53.73,53.75,21400.0,47.7634,47.8078,47.7368,47.7545,21400.0
2011-11-03 13:55:00,53.75,53.75,53.62,53.65,20900.0,47.7545,47.7545,47.639,47.6657,20900.0
2011-11-03 14:00:00,53.66,53.74,53.6,53.72,25000.0,47.6746,47.7456,47.6213,47.7279,25000.0
2011-11-03 14:05:00,53.71,53.85,53.62,53.81,39000.0,47.719,47.8434,47.639,47.8078,39000.0
2011-11-03 14:10:00,53.83,53.86,53.73,53.82,18700.0,47.8256,47.8523,47.7368,47.8167,18700.0
2011-11-03 14:15:00,53.83,53.87,53.78,53.78,15200.0,47.8256,47.8611,47.7812,47.7812,15200.0
2011-11-03 14:20:00,53.78,53.8,53.75,53.79,9000.0,47.7812,47.7989,47.7545,47.7901,9000.0
2011-11-03 14:25:00,53.78,53.78,53.69,53.74,10000.0,47.7812,47.7812,47.7012,47.7456,10000.0
2011-11-03 14:30:00,53.74,53.83,53.73,53.77,11700.0,47.7456,47.8256,47.7368,47.7723,11700.0
2011-11-03 14:35:00,53.79,53.85,53.76,53.85,13500.0,47.7901,47.8434,47.7634,47.8434,13500.0
2011-11-03 14:40:00,53.83,53.87,53.78,53.78,10000.0,47.8256,47.8611,47.7812,47.7812,10000.0
2011-11-03 14:45:00,53.76,53.77,53.68,53.7,21600.0,47.7634,47.7723,47.6923,47.7101,21600.0
2011-11-03 14:50:00,53.68,53.72,53.65,53.68,12400.0,47.6923,47.7279,47.6657,47.6923,12400.0
2011-11-03 14:55:00,53.67,53.75,53.67,53.74,13000.0,47.6834,47.7545,47.6834,47.7456,13000.0
2011-11-03 15:00:00,53.73,53.84,53.72,53.84,20400.0,47.7368,47.8345,47.7279,47.8345,20400.0
2011-11-03 15:05:00,53.85,53.87,53.82,53.85,12700.0,47.8434,47.8611,47.8167,47.8434,12700.0
2011-11-03 15:10:00,53.85,53.94,53.83,53.86,38300.0,47.8434,47.9233,47.8256,47.8523,38300.0
2011-11-03 15:15:00,53.88,53.95,53.83,53.86,20000.0,47.87,47.9322,47.8256,47.8523,20000.0
2011-11-03 15:20:00,53.87,53.98,53.86,53.98,31300.0,47.8611,47.9589,47.8523,47.9589,31300.0
2011-11-03 15:25:00,53.97,54.0,53.91,53.97,19800.0,47.95,47.9766,47.8967,47.95,19800.0
2011-11-03 15:30:00,53.97,54.05,53.97,54.02,31900.0,47.95,48.0211,47.95,47.9944,31900.0
2011-11-03 15:35:00,54.03,54.05,53.84,53.9,34800.0,48.0033,48.0211,47.8345,47.8878,34800.0
2011-11-03 15:40:00,53.9,53.94,53.85,53.92,30900.0,47.8878,47.9233,47.8434,47.9056,30900.0
2011-11-03 15:45:00,53.93,53.93,53.84,53.93,26900.0,47.9144,47.9144,47.8345,47.9144,26900.0
2011-11-03 15:50:00,53.93,54.04,53.93,53.96,59200.0,47.9144,48.0122,47.9144,47.9411,59200.0
2011-11-03 15:55:00,53.96,54.01,53.92,53.94,94500.0,47.9411,47.9855,47.9056,47.9233,94500.0
2011-11-04 09:30:00,53.46,53.58,53.18,53.53,45100.0,47.4969,47.6035,47.2481,47.5591,45100.0
2011-11-04 09:35:00,53.52,53.8,53.52,53.69,17500.0,47.5502,47.7989,47.5502,47.7012,17500.0
2011-11-04 09:40:00,53.69,53.71,53.51,53.56,13400.0,47.7012,47.719,47.5413,47.5857,13400.0
2011-11-04 09:45:00,53.58,53.64,53.53,53.53,17800.0,47.6035,47.6568,47.5591,47.5591,17800.0
2011-11-04 09:50:00,53.54,53.63,53.41,53.42,20600.0,47.5679,47.6479,47.4524,47.4613,20600.0
2011-11-04 09:55:00,53.41,53.41,53.21,53.24,13900.0,47.4524,47.4524,47.2748,47.3014,13900.0
2011-11-04 10:00:00,53.26,53.45,53.26,53.45,27900.0,47.3192,47.488,47.3192,47.488,27900.0
2011-11-04 10:05:00,53.45,53.47,53.4,53.42,12300.0,47.488,47.5058,47.4436,47.4613,12300.0
2011-11-04 10:10:00,53.44,53.54,53.44,53.47,11600.0,47.4791,47.5679,47.4791,47.5058,11600.0
2011-11-04 10:15:00,53.5,53.5,53.34,53.37,13600.0,47.5324,47.5324,47.3903,47.4169,13600.0
2011-11-04 10:20:00,53.36,53.36,53.18,53.25,17300.0,47.408,47.408,47.2481,47.3103,17300.0
2011-11-04 10:25:00,53.25,53.25,53.17,53.2,15100.0,47.3103,47.3103,47.2392,47.2659,15100.0
2011-11-04 10:30:00,53.2,53.2,53.07,53.1,11100.0,47.2659,47.2659,47.1504,47.177,11100.0
2011-11-04 10:35:00,53.1,53.13,53.06,53.12,11700.0,47.177,47.2037,47.1415,47.1948,11700.0
2011-11-04 10:40:00,53.12,53.26,53.09,53.26,10700.0,47.1948,47.3192,47.1681,47.3192,10700.0
2011-11-04 10:45:00,53.25,53.28,53.22,53.27,10200.0,47.3103,47.3369,47.2836,47.3281,10200.0
2011-11-04 10:50:00,53.29,53.33,53.27,53.3,9300.0,47.3458,47.3814,47.3281,47.3547,9300.0
2011-11-04 10:55:00,53.3,53.34,53.27,53.29,8600.0,47.3547,47.3903,47.3281,47.3458,8600.0
2011-11-04 11:00:00,53.31,53.4,53.29,53.36,16400.0,47.3636,47.4436,47.3458,47.408,16400.0
2011-11-04 11:05:00,53.36,53.43,53.33,53.34,11600.0,47.408,47.4702,47.3814,47.3903,11600.0
2011-11-04 11:10:00,53.35,53.37,53.32,53.34,11100.0,47.3991,47.4169,47.3725,47.3903,11100.0
2011-11-04 11:15:00,53.34,53.36,53.23,53.25,10600.0,47.3903,47.408,47.2925,47.3103,10600.0
2011-11-04 11:20:00,53.21,53.25,53.15,53.17,10700.0,47.2748,47.3103,47.2214,47.2392,10700.0
2011-11-04 11:25:00,53.16,53.33,53.16,53.3,7600.0,47.2303,47.3814,47.2303,47.3547,7600.0
2011-11-04 11:30:00,53.31,53.35,53.28,53.34,5800.0,47.3636,47.3991,47.3369,47.3903,5800.0
2011-11-04 11:35:00,53.35,53.36,53.22,53.35,8000.0,47.3991,47.408,47.2836,47.3991,8000.0
2011-11-04 11:40:00,53.37,53.37,53.28,53.29,6800.0,47.4169,47.4169,47.3369,47.3458,6800.0
2011-11-04 11:45:00,53.32,53.39,53.3,53.31,10100.0,47.3725,47.4347,47.3547,47.3636,10100.0
2011-11-04 11:50:00,53.34,53.34,53.27,53.29,6700.0,47.3903,47.3903,47.3281,47.3458,6700.0
2011-11-04 11:55:00,53.29,53.41,53.28,53.4,15400.0,47.3458,47.4524,47.3369,47.4436,15400.0
2011-11-04 12:00:00,53.4,53.5,53.4,53.48,13400.0,47.4436,47.5324,47.4436,47.5146,13400.0
2011-11-04 12:05:00,53.48,53.53,53.46,53.46,5200.0,47.5146,47.5591,47.4969,47.4969,5200.0
2011-11-04 12:10:00,53.47,53.47,53.38,53.46,6000.0,47.5058,47.5058,47.4258,47.4969,6000.0
2011-11-04 12:15:00,53.49,53.49,53.45,53.48,4400.0,47.5235,47.5235,47.488,47.5146,4400.0
2011-11-04 12:20:00,53.49,53.51,53.41,53.42,5100.0,47.5235,47.5413,47.4524,47.4613,5100.0
2011-11-04 12:25:00,53.44,53.46,53.4,53.42,5100.0,47.4791,47.4969,47.4436,47.4613,5100.0
2011-11-04 12:30:00,53.42,53.43,53.39,53.43,7000.0,47.4613,47.4702,47.4347,47.4702,7000.0
2011-11-04 12:35:00,53.44,53.47,53.39,53.41,8200.0,47.4791,47.5058,47.4347,47.4524,8200.0
2011-11-04 12:40:00,53.41,53.42,53.3,53.32,8400.0,47.4524,47.4613,47.3547,47.3725,8400.0
2011-11-04 12:45:00,53.3,53.34,53.28,53.32,5100.0,47.3547,47.3903,47.3369,47.3725,5100.0
2011-11-04 12:50:00,53.32,53.37,53.31,53.35,4900.0,47.3725,47.4169,47.3636,47.3991,4900.0
2011-11-04 12:55:00,53.34,53.37,53.32,53.36,3500.0,47.3903,47.4169,47.3725,47.408,3500.0
2011-11-04 13:00:00,53.36,53.38,53.34,53.34,7200.0,47.408,47.4258,47.3903,47.3903,7200.0
2011-11-04 13:05:00,53.34,53.39,53.34,53.37,4200.0,47.3903,47.4347,47.3903,47.4169,4200.0
2011-11-04 13:10:00,53.38,53.5,53.38,53.49,17100.0,47.4258,47.5324,47.4258,47.5235,17100.0
2011-11-04 13:15:00,53.5,53.63,53.5,53.62,12500.0,47.5324,47.6479,47.5324,47.639,12500.0
2011-11-04 13:20:00,53.62,53.64,53.6,53.62,6700.0,47.639,47.6568,47.6213,47.639,6700.0
2011-11-04 13:25:00,53.62,53.62,53.59,53.6,3200.0,47.639,47.639,47.6124,47.6213,3200.0
2011-11-04 13:30:00,53.6,53.61,53.57,53.61,6100.0,47.6213,47.6301,47.5946,47.6301,6100.0
2011-11-04 13:35:00,53.62,53.65,53.6,53.62,4900.0,47.639,47.6657,47.6213,47.639,4900.0
2011-11-04 13:40:00,53.62,53.74,53.62,53.73,12200.0,47.639,47.7456,47.639,47.7368,12200.0
2011-11-04 13:45:00,53.75,53.85,53.73,53.83,13900.0,47.7545,47.8434,47.7368,47.8256,13900.0
2011-11-04 13:50:00,53.83,53.88,53.82,53.83,10400.0,47.8256,47.87,47.8167,47.8256,10400.0
2011-11-04 13:55:00,53.83,53.83,53.73,53.76,5900.0,47.8256,47.8256,47.7368,47.7634,5900.0
2011-11-04 14:00:00,53.76,53.79,53.73,53.76,7500.0,47.7634,47.7901,47.7368,47.7634,7500.0
2011-11-04 14:05:00,53.75,53.78,53.73,53.77,11900.0,47.7545,47.7812,47.7368,47.7723,11900.0
2011-11-04 14:10:00,53.77,53.77,53.72,53.74,14300.0,47.7723,47.7723,47.7279,47.7456,14300.0
2011-11-04 14:15:00,53.73,53.86,53.73,53.85,14800.0,47.7368,47.8523,47.7368,47.8434,14800.0
2011-11-04 14:20:00,53.85,53.91,53.83,53.88,18500.0,47.8434,47.8967,47.8256,47.87,18500.0
2011-11-04 14:25:00,53.88,53.88,53.82,53.84,9000.0,47.87,47.87,47.8167,47.8345,9000.0
2011-11-04 14:30:00,53.85,53.87,53.8,53.8,7800.0,47.8434,47.8611,47.7989,47.7989,7800.0
2011-11-04 14:35:00,53.8,53.81,53.71,53.72,9700.0,47.7989,47.8078,47.719,47.7279,9700.0
2011-11-04 14:40:00,53.73,53.79,53.7,53.79,17300.0,47.7368,47.7901,47.7101,47.7901,17300.0
2011-11-04 14:45:00,53.79,53.87,53.78,53.82,10900.0,47.7901,47.8611,47.7812,47.8167,10900.0
2011-11-04 14:50:00,53.82,53.82,53.75,53.75,7700.0,47.8167,47.8167,47.7545,47.7545,7700.0
2011-11-04 14:55:00,53.76,53.76,53.67,53.71,11400.0,47.7634,47.7634,47.6834,47.719,11400.0
2011-11-04 15:00:00,53.72,53.74,53.69,53.7,11700.0,47.7279,47.7456,47.7012,47.7101,11700.0
2011-11-04 15:05:00,53.68,53.69,53.56,53.56,13700.0,47.6923,47.7012,47.5857,47.5857,13700.0
2011-11-04 15:10:00,53.56,53.57,53.53,53.56,8900.0,47.5857,47.5946,47.5591,47.5857,8900.0
2011-11-04 15:15:00,53.57,53.61,53.56,53.58,11200.0,47.5946,47.6301,47.5857,47.6035,11200.0
2011-11-04 15:20:00,53.58,53.59,53.52,53.57,21500.0,47.6035,47.6124,47.5502,47.5946,21500.0
2011-11-04 15:25:00,53.59,53.66,53.59,53.62,18900.0,47.6124,47.6746,47.6124,47.639,18900.0
2011-11-04 15:30:00,53.62,53.73,53.6,53.68,23600.0,47.639,47.7368,47.6213,47.6923,23600.0
2011-11-04 15:35:00,53.68,53.68,53.58,53.59,22500.0,47.6923,47.6923,47.6035,47.6124,22500.0
2011-11-04 15:40:00,53.6,53.75,53.6,53.72,32800.0,47.6213,47.7545,47.6213,47.7279,32800.0
2011-11-04 15:45:00,53.73,53.78,53.7,53.71,16600.0,47.7368,47.7812,47.7101,47.719,16600.0
2011-11-04 15:50:00,53.7,53.7,53.59,53.66,24600.0,47.7101,47.7101,47.6124,47.6746,24600.0
2011-11-04 15:55:00,53.65,53.76,53.61,53.72,80500.0,47.6657,47.7634,47.6301,47.7279,80500.0
2011-11-07 09:30:00,53.39,53.6,53.39,53.48,51100.0,47.4347,47.6213,47.4347,47.5146,51100.0
2011-11-07 09:35:00,53.49,53.52,53.44,53.5,24300.0,47.5235,47.5502,47.4791,47.5324,24300.0
2011-11-07 09:40:00,53.47,53.51,53.39,53.47,34900.0,47.5058,47.5413,47.4347,47.5058,34900.0
2011-11-07 09:45:00,53.44,53.55,53.44,53.44,32700.0,47.4791,47.5768,47.4791,47.4791,32700.0
2011-11-07 09:50:00,53.44,53.45,53.38,53.45,22900.0,47.4791,47.488,47.4258,47.488,22900.0
2011-11-07 09:55:00,53.45,53.5,53.31,53.32,21000.0,47.488,47.5324,47.3636,47.3725,21000.0
2011-11-07 10:00:00,53.33,53.39,53.24,53.27,19700.0,47.3814,47.4347,47.3014,47.3281,19700.0
2011-11-07 10:05:00,53.28,53.29,53.21,53.27,8600.0,47.3369,47.3458,47.2748,47.3281,8600.0
2011-11-07 10:10:00,53.28,53.28,53.17,53.17,17700.0,47.3369,47.3369,47.2392,47.2392,17700.0
2011-11-07 10:15:00,53.17,53.17,53.08,53.1,14700.0,47.2392,47.2392,47.1593,47.177,14700.0
2011-11-07 10:20:00,53.11,53.15,53.02,53.09,24700.0,47.1859,47.2214,47.106,47.1681,24700.0
2011-11-07 10:25:00,53.11,53.22,53.07,53.12,10500.0,47.1859,47.2836,47.1504,47.1948,10500.0
2011-11-07 10:30:00,53.08,53.1,52.96,52.99,28100.0,47.1593,47.177,47.0526,47.0793,28100.0
2011-11-07 10:35:00,53.0,53.02,52.9,52.97,15800.0,47.0882,47.106,46.9993,47.0615,15800.0
2011-11-07 10:40:00,52.97,52.99,52.89,52.99,13800.0,47.0615,47.0793,46.9905,47.0793,13800.0
2011-11-07 10:45:00,52.97,52.97,52.84,52.89,15100.0,47.0615,47.0615,46.946,46.9905,15100.0
2011-11-07 10:50:00,52.9,52.95,52.81,52.81,10500.0,46.9993,47.0438,46.9194,46.9194,10500.0
2011-11-07 10:55:00,52.81,52.84,52.75,52.82,15100.0,46.9194,46.946,46.8661,46.9283,15100.0
2011-11-07 11:00:00,52.78,52.94,52.75,52.94,8600.0,46.8927,47.0349,46.8661,47.0349,8600.0
2011-11-07 11:05:00,52.93,53.0,52.88,52.88,13100.0,47.026,47.0882,46.9816,46.9816,13100.0
2011-11-07 11:10:00,52.88,53.06,52.87,53.03,14200.0,46.9816,47.1415,46.9727,47.1148,14200.0
2011-11-07 11:15:00,53.02,53.09,52.93,52.95,17400.0,47.106,47.1681,47.026,47.0438,17400.0
2011-11-07 11:20:00,52.93,52.96,52.85,52.93,14900.0,47.026,47.0526,46.9549,47.026,14900.0
2011-11-07 11:25:00,52.96,52.98,52.81,52.84,10300.0,47.0526,47.0704,46.9194,46.946,10300.0
2011-11-07 11:30:00,52.85,52.91,52.83,52.88,8700.0,46.9549,47.0082,46.9371,46.9816,8700.0
2011-11-07 11:35:00,52.9,52.98,52.87,52.97,18800.0,46.9993,47.0704,46.9727,47.0615,18800.0
2011-11-07 11:40:00,52.98,52.99,52.92,52.98,10400.0,47.0704,47.0793,47.0171,47.0704,10400.0
2011-11-07 11:45:00,52.98,53.05,52.98,53.02,26500.0,47.0704,47.1326,47.0704,47.106,26500.0
2011-11-07 11:50:00,53.02,53.09,52.99,52.99,21800.0,47.106,47.1681,47.0793,47.0793,21800.0
2011-11-07 11:55:00,52.99,53.01,52.94,52.98,8700.0,47.0793,47.0971,47.0349,47.0704,8700.0
2011-11-07 12:00:00,52.97,53.06,52.96,53.04,10000.0,47.0615,47.1415,47.0526,47.1237,10000.0
2011-11-07 12:05:00,53.05,53.09,53.01,53.04,10000.0,47.1326,47.1681,47.0971,47.1237,10000.0
2011-11-07 12:10:00,53.03,53.05,52.94,52.95,14400.0,47.1148,47.1326,47.0349,47.0438,14400.0
2011-11-07 12:15:00,52.95,52.95,52.75,52.75,8400.0,47.0438,47.0438,46.8661,46.8661,8400.0
2011-11-07 12:20:00,52.76,52.77,52.66,52.77,21400.0,46.875,46.8838,46.7861,46.8838,21400.0
2011-11-07 12:25:00,52.76,52.79,52.67,52.67,8900.0,46.875,46.9016,46.795,46.795,8900.0
2011-11-07 12:30:00,52.66,52.72,52.61,52.7,10200.0,46.7861,46.8394,46.7417,46.8216,10200.0
2011-11-07 12:35:00,52.7,52.73,52.67,52.73,6900.0,46.8216,46.8483,46.795,46.8483,6900.0
2011-11-07 12:40:00,52.72,52.8,52.71,52.8,6900.0,46.8394,46.9105,46.8305,46.9105,6900.0
2011-11-07 12:45:00,52.8,52.84,52.79,52.79,8300.0,46.9105,46.946,46.9016,46.9016,8300.0
2011-11-07 12:50:00,52.79,52.88,52.79,52.88,9300.0,46.9016,46.9816,46.9016,46.9816,9300.0
2011-11-07 12:55:00,52.87,52.9,52.87,52.87,14900.0,46.9727,46.9993,46.9727,46.9727,14900.0
2011-11-07 13:00:00,52.86,52.88,52.82,52.84,5800.0,46.9638,46.9816,46.9283,46.946,5800.0
2011-11-07 13:05:00,52.84,52.88,52.82,52.85,5700.0,46.946,46.9816,46.9283,46.9549,5700.0
2011-11-07 13:10:00,52.85,52.98,52.85,52.97,7100.0,46.9549,47.0704,46.9549,47.0615,7100.0
2011-11-07 13:15:00,52.97,52.99,52.96,52.96,3900.0,47.0615,47.0793,47.0526,47.0526,3900.0
2011-11-07 13:20:00,52.97,52.99,52.94,52.97,5900.0,47.0615,47.0793,47.0349,47.0615,5900.0
2011-11-07 13:25:00,52.96,53.01,52.95,53.0,5300.0,47.0526,47.0971,47.0438,47.0882,5300.0
2011-11-07 13:30:00,53.0,53.01,52.97,53.01,6400.0,47.0882,47.0971,47.0615,47.0971,6400.0
2011-11-07 13:35:00,53.0,53.04,52.99,52.99,11200.0,47.0882,47.1237,47.0793,47.0793,11200.0
2011-11-07 13:40:00,52.99,53.0,52.98,52.99,3500.0,47.0793,47.0882,47.0704,47.0793,3500.0
2011-11-07 13:45:00,52.99,53.0,52.93,52.96,4500.0,47.0793,47.0882,47.026,47.0526,4500.0
2011-11-07 13:50:00,52.97,53.0,52.95,53.0,6600.0,47.0615,47.0882,47.0438,47.0882,6600.0
2011-11-07 13:55:00,53.0,53.18,53.0,53.18,71300.0,47.0882,47.2481,47.0882,47.2481,71300.0
2011-11-07 14:00:00,53.18,53.25,53.09,53.24,42900.0,47.2481,47.3103,47.1681,47.3014,42900.0
2011-11-07 14:05:00,53.23,53.24,53.15,53.21,25900.0,47.2925,47.3014,47.2214,47.2748,25900.0
2011-11-07 14:10:00,53.21,53.29,53.21,53.21,23700.0,47.2748,47.3458,47.2748,47.2748,23700.0
2011-11-07 14:15:00,53.21,53.31,53.21,53.28,13900.0,47.2748,47.3636,47.2748,47.3369,13900.0
2011-11-07 14:20:00,53.26,53.28,53.2,53.25,58900.0,47.3192,47.3369,47.2659,47.3103,58900.0
2011-11-07 14:25:00,53.25,53.3,53.23,53.24,26700.0,47.3103,47.3547,47.2925,47.3014,26700.0
2011-11-07 14:30:00,53.23,53.36,53.23,53.34,17800.0,47.2925,47.408,47.2925,47.3903,17800.0
2011-11-07 14:35:00,53.32,53.33,53.23,53.32,29900.0,47.3725,47.3814,47.2925,47.3725,29900.0
2011-11-07 14:40:00,53.33,53.33,53.24,53.26,29100.0,47.3814,47.3814,47.3014,47.3192,29100.0
2011-11-07 14:45:00,53.26,53.27,53.23,53.25,16700.0,47.3192,47.3281,47.2925,47.3103,16700.0
2011-11-07 14:50:00,53.26,53.32,53.23,53.3,61800.0,47.3192,47.3725,47.2925,47.3547,61800.0
2011-11-07 14:55:00,53.3,53.39,53.3,53.35,35700.0,47.3547,47.4347,47.3547,47.3991,35700.0
2011-11-07 15:00:00,53.36,53.42,53.35,53.35,22200.0,47.408,47.4613,47.3991,47.3991,22200.0
2011-11-07 15:05:00,53.36,53.37,53.32,53.37,15300.0,47.408,47.4169,47.3725,47.4169,15300.0
2011-11-07 15:10:00,53.37,53.43,53.36,53.42,35000.0,47.4169,47.4702,47.408,47.4613,35000.0
2011-11-07 15:15:00,53.42,53.51,53.41,53.42,28100.0,47.4613,47.5413,47.4524,47.4613,28100.0
2011-11-07 15:20:00,53.43,53.46,53.38,53.41,20500.0,47.4702,47.4969,47.4258,47.4524,20500.0
2011-11-07 15:25:00,53.41,53.41,53.32,53.34,12600.0,47.4524,47.4524,47.3725,47.3903,12600.0
2011-11-07 15:30:00,53.33,53.37,53.31,53.31,40200.0,47.3814,47.4169,47.3636,47.3636,40200.0
2011-11-07 15:35:00,53.31,53.36,53.3,53.36,55200.0,47.3636,47.408,47.3547,47.408,55200.0
2011-11-07 15:40:00,53.36,53.4,53.28,53.3,54100.0,47.408,47.4436,47.3369,47.3547,54100.0
2011-11-07 15:45:00,53.3,53.35,53.28,53.34,42700.0,47.3547,47.3991,47.3369,47.3903,42700.0
2011-11-07 15:50:00,53.35,53.51,53.33,53.43,47500.0,47.3991,47.5413,47.3814,47.4702,47500.0
2011-11-07 15:55:00,53.44,53.44,53.32,53.33,152900.0,47.4791,47.4791,47.3725,47.3814,152900.0
2011-11-08 09:30:00,53.86,53.97,53.5,53.74,59200.0,47.8523,47.95,47.5324,47.7456,59200.0
2011-11-08 09:35:00,53.76,53.92,53.63,53.78,31600.0,47.7634,47.9056,47.6479,47.7812,31600.0
2011-11-08 09:40:00,53.82,53.99,53.81,53.99,20000.0,47.8167,47.9678,47.8078,47.9678,20000.0
2011-11-08 09:45:00,53.97,54.02,53.83,53.83,33800.0,47.95,47.9944,47.8256,47.8256,33800.0
2011-11-08 09:50:00,53.82,53.98,53.8,53.93,24500.0,47.8167,47.9589,47.7989,47.9144,24500.0
2011-11-08 09:55:00,53.95,54.08,53.94,54.07,40900.0,47.9322,48.0477,47.9233,48.0388,40900.0
2011-11-08 10:00:00,54.08,54.12,53.92,53.92,24700.0,48.0477,48.0833,47.9056,47.9056,24700.0
2011-11-08 10:05:00,53.93,53.95,53.82,53.87,14200.0,47.9144,47.9322,47.8167,47.8611,14200.0
2011-11-08 10:10:00,53.89,53.94,53.78,53.86,42400.0,47.8789,47.9233,47.7812,47.8523,42400.0
2011-11-08 10:15:00,53.86,53.9,53.76,53.85,17900.0,47.8523,47.8878,47.7634,47.8434,17900.0
2011-11-08 10:20:00,53.83,53.89,53.76,53.77,19400.0,47.8256,47.8789,47.7634,47.7723,19400.0
2011-11-08 10:25:00,53.77,53.77,53.5,53.59,14800.0,47.7723,47.7723,47.5324,47.6124,14800.0
2011-11-08 10:30:00,53.6,53.7,53.57,53.61,17600.0,47.6213,47.7101,47.5946,47.6301,17600.0
2011-11-08 10:35:00,53.59,53.71,53.59,53.63,13900.0,47.6124,47.719,47.6124,47.6479,13900.0
2011-11-08 10:40:00,53.64,53.73,53.6,53.73,9900.0,47.6568,47.7368,47.6213,47.7368,9900.0
2011-11-08 10:45:00,53.72,53.73,53.67,53.67,8700.0,47.7279,47.7368,47.6834,47.6834,8700.0
2011-11-08 10:50:00,53.67,53.67,53.42,53.51,16900.0,47.6834,47.6834,47.4613,47.5413,16900.0
2011-11-08 10:55:00,53.52,53.63,53.52,53.56,11800.0,47.5502,47.6479,47.5502,47.5857,11800.0
2011-11-08 11:00:00,53.53,53.63,53.5,53.57,15300.0,47.5591,47.6479,47.5324,47.5946,15300.0
2011-11-08 11:05:00,53.55,53.58,53.41,53.42,8400.0,47.5768,47.6035,47.4524,47.4613,8400.0
2011-11-08 11:10:00,53.41,53.41,53.29,53.31,10700.0,47.4524,47.4524,47.3458,47.3636,10700.0
2011-11-08 11:15:00,53.31,53.31,53.2,53.22,16100.0,47.3636,47.3636,47.2659,47.2836,16100.0
2011-11-08 11:20:00,53.22,53.23,53.16,53.18,17700.0,47.2836,47.2925,47.2303,47.2481,17700.0
2011-11-08 11:25:00,53.2,53.36,53.16,53.32,6200.0,47.2659,47.408,47.2303,47.3725,6200.0
2011-11-08 11:30:00,53.32,53.38,53.3,53.3,9200.0,47.3725,47.4258,47.3547,47.3547,9200.0
2011-11-08 11:35:00,53.31,53.37,53.25,53.29,6800.0,47.3636,47.4169,47.3103,47.3458,6800.0
2011-11-08 11:40:00,53.28,53.37,53.24,53.36,8900.0,47.3369,47.4169,47.3014,47.408,8900.0
2011-11-08 11:45:00,53.36,53.43,53.3,53.42,6700.0,47.408,47.4702,47.3547,47.4613,6700.0
2011-11-08 11:50:00,53.45,53.55,53.45,53.48,9800.0,47.488,47.5768,47.488,47.5146,9800.0
2011-11-08 11:55:00,53.49,53.49,53.41,53.46,7800.0,47.5235,47.5235,47.4524,47.4969,7800.0
2011-11-08 12:00:00,53.46,53.52,53.38,53.52,9900.0,47.4969,47.5502,47.4258,47.5502,9900.0
2011-11-08 12:05:00,53.51,53.52,53.46,53.51,5400.0,47.5413,47.5502,47.4969,47.5413,5400.0
2011-11-08 12:10:00,53.51,53.59,53.51,53.56,17200.0,47.5413,47.6124,47.5413,47.5857,17200.0
2011-11-08 12:15:00,53.57,53.59,53.52,53.59,10600.0,47.5946,47.6124,47.5502,47.6124,10600.0
2011-11-08 12:20:00,53.6,53.66,53.57,53.59,6200.0,47.6213,47.6746,47.5946,47.6124,6200.0
2011-11-08 12:25:00,53.59,53.62,53.59,53.59,8600.0,47.6124,47.639,47.6124,47.6124,8600.0
2011-11-08 12:30:00,53.61,53.64,53.59,53.62,7800.0,47.6301,47.6568,47.6124,47.639,7800.0
2011-11-08 12:35:00,53.62,53.7,53.62,53.66,7800.0,47.639,47.7101,47.639,47.6746,7800.0
2011-11-08 12:40:00,53.66,53.67,53.58,53.59,10600.0,47.6746,47.6834,47.6035,47.6124,10600.0
2011-11-08 12:45:00,53.59,53.6,53.47,53.48,11800.0,47.6124,47.6213,47.5058,47.5146,11800.0
2011-11-08 12:50:00,53.47,53.48,53.37,53.48,22900.0,47.5058,47.5146,47.4169,47.5146,22900.0
2011-11-08 12:55:00,53.48,53.49,53.44,53.48,6300.0,47.5146,47.5235,47.4791,47.5146,6300.0
2011-11-08 13:00:00,53.48,53.58,53.47,53.57,12500.0,47.5146,47.6035,47.5058,47.5946,12500.0
2011-11-08 13:05:00,53.58,53.58,53.47,53.47,8100.0,47.6035,47.6035,47.5058,47.5058,8100.0
2011-11-08 13:10:00,53.46,53.47,53.42,53.42,12000.0,47.4969,47.5058,47.4613,47.4613,12000.0
2011-11-08 13:15:00,53.44,53.5,53.39,53.47,5700.0,47.4791,47.5324,47.4347,47.5058,5700.0
2011-11-08 13:20:00,53.47,53.57,53.44,53.57,8300.0,47.5058,47.5946,47.4791,47.5946,8300.0
2011-11-08 13:25:00,53.58,53.68,53.58,53.63,7200.0,47.6035,47.6923,47.6035,47.6479,7200.0
2011-11-08 13:30:00,53.64,53.67,53.6,53.62,7900.0,47.6568,47.6834,47.6213,47.639,7900.0
2011-11-08 13:35:00,53.6,53.72,53.6,53.72,8000.0,47.6213,47.7279,47.6213,47.7279,8000.0
2011-11-08 13:40:00,53.71,53.8,53.71,53.76,14400.0,47.719,47.7989,47.719,47.7634,14400.0
2011-11-08 13:45:00,53.77,54.0,53.72,53.93,21200.0,47.7723,47.9766,47.7279,47.9144,21200.0
2011-11-08 13:50:00,53.91,54.02,53.91,53.99,19300.0,47.8967,47.9944,47.8967,47.9678,19300.0
2011-11-08 13:55:00,53.99,54.02,53.99,54.0,35600.0,47.9678,47.9944,47.9678,47.9766,35600.0
2011-11-08 14:00:00,54.0,54.02,53.94,53.95,19600.0,47.9766,47.9944,47.9233,47.9322,19600.0
2011-11-08 14:05:00,53.95,53.97,53.79,53.84,22800.0,47.9322,47.95,47.7901,47.8345,22800.0
2011-11-08 14:10:00,53.84,53.92,53.83,53.91,11400.0,47.8345,47.9056,47.8256,47.8967,11400.0
2011-11-08 14:15:00,53.92,53.93,53.77,53.79,15500.0,47.9056,47.9144,47.7723,47.7901,15500.0
2011-11-08 14:20:00,53.77,53.9,53.75,53.89,19400.0,47.7723,47.8878,47.7545,47.8789,19400.0
2011-11-08 14:25:00,53.89,53.94,53.83,53.94,18700.0,47.8789,47.9233,47.8256,47.9233,18700.0
2011-11-08 14:30:00,53.95,54.0,53.89,53.89,21100.0,47.9322,47.9766,47.8789,47.8789,21100.0
2011-11-08 14:35:00,53.9,53.93,53.84,53.84,21700.0,47.8878,47.9144,47.8345,47.8345,21700.0
2011-11-08 14:40:00,53.84,53.85,53.77,53.77,28200.0,47.8345,47.8434,47.7723,47.7723,28200.0
2011-11-08 14:45:00,53.79,53.88,53.79,53.86,14500.0,47.7901,47.87,47.7901,47.8523,14500.0
2011-11-08 14:50:00,53.88,53.93,53.85,53.86,21700.0,47.87,47.9144,47.8434,47.8523,21700.0
2011-11-08 14:55:00,53.87,53.93,53.83,53.9,20000.0,47.8611,47.9144,47.8256,47.8878,20000.0
2011-11-08 15:00:00,53.9,53.9,53.8,53.82,14300.0,47.8878,47.8878,47.7989,47.8167,14300.0
2011-11-08 15:05:00,53.82,53.91,53.77,53.91,53200.0,47.8167,47.8967,47.7723,47.8967,53200.0
2011-11-08 15:10:00,53.91,54.04,53.91,54.04,15900.0,47.8967,48.0122,47.8967,48.0122,15900.0
2011-11-08 15:15:00,54.05,54.08,53.99,53.99,34300.0,48.0211,48.0477,47.9678,47.9678,34300.0
2011-11-08 15:20:00,54.0,54.02,53.98,54.0,14400.0,47.9766,47.9944,47.9589,47.9766,14400.0
2011-11-08 15:25:00,54.0,54.01,53.98,54.01,19900.0,47.9766,47.9855,47.9589,47.9855,19900.0
2011-11-08 15:30:00,54.01,54.1,54.01,54.1,32900.0,47.9855,48.0655,47.9855,48.0655,32900.0
2011-11-08 15:35:00,54.1,54.1,54.02,54.03,47100.0,48.0655,48.0655,47.9944,48.0033,47100.0
2011-11-08 15:40:00,54.03,54.05,53.97,54.02,29900.0,48.0033,48.0211,47.95,47.9944,29900.0
2011-11-08 15:45:00,54.02,54.1,54.0,54.09,27000.0,47.9944,48.0655,47.9766,48.0566,27000.0
2011-11-08 15:50:00,54.1,54.12,53.99,54.04,98700.0,48.0655,48.0833,47.9678,48.0122,98700.0
2011-11-08 15:55:00,54.04,54.1,54.02,54.07,109100.0,48.0122,48.0655,47.9944,48.0388,109100.0
2011-11-09 09:30:00,52.96,53.54,52.88,52.98,44400.0,47.0526,47.5679,46.9816,47.0704,44400.0
2011-11-09 09:35:00,52.96,52.99,52.88,52.93,23600.0,47.0526,47.0793,46.9816,47.026,23600.0
2011-11-09 09:40:00,52.92,52.92,52.72,52.9,23800.0,47.0171,47.0171,46.8394,46.9993,23800.0
2011-11-09 09:45:00,52.9,52.9,52.65,52.76,25600.0,46.9993,46.9993,46.7772,46.875,25600.0
2011-11-09 09:50:00,52.76,52.77,52.52,52.53,29000.0,46.875,46.8838,46.6617,46.6706,29000.0
2011-11-09 09:55:00,52.53,52.64,52.47,52.64,22800.0,46.6706,46.7683,46.6173,46.7683,22800.0
2011-11-09 10:00:00,52.61,52.74,52.61,52.69,14800.0,46.7417,46.8572,46.7417,46.8128,14800.0
2011-11-09 10:05:00,52.69,52.73,52.6,52.65,13100.0,46.8128,46.8483,46.7328,46.7772,13100.0
2011-11-09 10:10:00,52.65,52.72,52.63,52.67,17400.0,46.7772,46.8394,46.7595,46.795,17400.0
2011-11-09 10:15:00,52.65,52.69,52.58,52.63,13700.0,46.7772,46.8128,46.715,46.7595,13700.0
2011-11-09 10:20:00,52.63,52.75,52.61,52.69,11600.0,46.7595,46.8661,46.7417,46.8128,11600.0
2011-11-09 10:25:00,52.7,52.71,52.52,52.53,14400.0,46.8216,46.8305,46.6617,46.6706,14400.0
2011-11-09 10:30:00,52.53,52.61,52.48,52.58,12900.0,46.6706,46.7417,46.6262,46.715,12900.0
2011-11-09 10:35:00,52.57,52.57,52.45,52.45,52500.0,46.7061,46.7061,46.5995,46.5995,52500.0
2011-11-09 10:40:00,52.45,52.51,52.45,52.51,17000.0,46.5995,46.6528,46.5995,46.6528,17000.0
2011-11-09 10:45:00,52.53,52.76,52.52,52.68,21000.0,46.6706,46.875,46.6617,46.8039,21000.0
2011-11-09 10:50:00,52.7,52.8,52.68,52.7,13000.0,46.8216,46.9105,46.8039,46.8216,13000.0
2011-11-09 10:55:00,52.71,52.77,52.67,52.67,14700.0,46.8305,46.8838,46.795,46.795,14700.0
2011-11-09 11:00:00,52.68,52.72,52.57,52.67,28500.0,46.8039,46.8394,46.7061,46.795,28500.0
2011-11-09 11:05:00,52.68,52.84,52.68,52.81,11500.0,46.8039,46.946,46.8039,46.9194,11500.0
2011-11-09 11:10:00,52.79,52.87,52.76,52.83,14500.0,46.9016,46.9727,46.875,46.9371,14500.0
2011-11-09 11:15:00,52.83,53.0,52.83,52.98,8600.0,46.9371,47.0882,46.9371,47.0704,8600.0
2011-11-09 11:20:00,52.98,53.07,52.98,53.02,7500.0,47.0704,47.1504,47.0704,47.106,7500.0
2011-11-09 11:25:00,52.99,53.01,52.93,52.94,9200.0,47.0793,47.0971,47.026,47.0349,9200.0
2011-11-09 11:30:00,52.95,53.03,52.93,53.03,9900.0,47.0438,47.1148,47.026,47.1148,9900.0
2011-11-09 11:35:00,53.02,53.13,53.02,53.1,7400.0,47.106,47.2037,47.106,47.177,7400.0
2011-11-09 11:40:00,53.08,53.08,52.99,53.01,9800.0,47.1593,47.1593,47.0793,47.0971,9800.0
2011-11-09 11:45:00,53.02,53.16,53.01,53.14,10800.0,47.106,47.2303,47.0971,47.2126,10800.0
2011-11-09 11:50:00,53.14,53.27,53.12,53.27,24100.0,47.2126,47.3281,47.1948,47.3281,24100.0
2011-11-09 11:55:00,53.26,53.28,53.16,53.17,12200.0,47.3192,47.3369,47.2303,47.2392,12200.0
2011-11-09 12:00:00,53.21,53.21,53.15,53.17,16300.0,47.2748,47.2748,47.2214,47.2392,16300.0
2011-11-09 12:05:00,53.17,53.2,53.14,53.15,18900.0,47.2392,47.2659,47.2126,47.2214,18900.0
2011-11-09 12:10:00,53.15,53.19,53.14,53.16,14500.0,47.2214,47.257,47.2126,47.2303,14500.0
2011-11-09 12:15:00,53.16,53.22,53.16,53.21,26500.0,47.2303,47.2836,47.2303,47.2748,26500.0
2011-11-09 12:20:00,53.21,53.23,53.15,53.17,21000.0,47.2748,47.2925,47.2214,47.2392,21000.0
2011-11-09 12:25:00,53.16,53.2,53.08,53.13,30700.0,47.2303,47.2659,47.1593,47.2037,30700.0
2011-11-09 12:30:00,53.12,53.14,53.08,53.11,9500.0,47.1948,47.2126,47.1593,47.1859,9500.0
2011-11-09 12:35:00,53.12,53.2,53.12,53.18,8800.0,47.1948,47.2659,47.1948,47.2481,8800.0
2011-11-09 12:40:00,53.16,53.18,53.07,53.15,23400.0,47.2303,47.2481,47.1504,47.2214,23400.0
2011-11-09 12:45:00,53.14,53.17,53.08,53.14,7900.0,47.2126,47.2392,47.1593,47.2126,7900.0
2011-11-09 12:50:00,53.13,53.2,53.13,53.2,15600.0,47.2037,47.2659,47.2037,47.2659,15600.0
2011-11-09 12:55:00,53.2,53.29,53.2,53.27,13000.0,47.2659,47.3458,47.2659,47.3281,13000.0
2011-11-09 13:00:00,53.27,53.28,53.18,53.19,11700.0,47.3281,47.3369,47.2481,47.257,11700.0
2011-11-09 13:05:00,53.18,53.3,53.17,53.17,16300.0,47.2481,47.3547,47.2392,47.2392,16300.0
2011-11-09 13:10:00,53.17,53.17,53.08,53.1,7500.0,47.2392,47.2392,47.1593,47.177,7500.0
2011-11-09 13:15:00,53.1,53.11,52.98,53.0,13400.0,47.177,47.1859,47.0704,47.0882,13400.0
2011-11-09 13:20:00,53.01,53.04,52.98,53.04,17800.0,47.0971,47.1237,47.0704,47.1237,17800.0
2011-11-09 13:25:00,53.05,53.12,53.05,53.08,19300.0,47.1326,47.1948,47.1326,47.1593,19300.0
2011-11-09 13:30:00,53.07,53.09,53.02,53.05,20200.0,47.1504,47.1681,47.106,47.1326,20200.0
2011-11-09 13:35:00,53.04,53.09,53.02,53.02,11900.0,47.1237,47.1681,47.106,47.106,11900.0
2011-11-09 13:40:00,53.01,53.08,52.99,53.06,16900.0,47.0971,47.1593,47.0793,47.1415,16900.0
2011-11-09 13:45:00,53.06,53.06,52.91,52.91,15900.0,47.1415,47.1415,47.0082,47.0082,15900.0
2011-11-09 13:50:00,52.91,52.97,52.8,52.8,23600.0,47.0082,47.0615,46.9105,46.9105,23600.0
2011-11-09 13:55:00,52.8,52.8,52.68,52.79,20400.0,46.9105,46.9105,46.8039,46.9016,20400.0
2011-11-09 14:00:00,52.78,52.79,52.65,52.65,22400.0,46.8927,46.9016,46.7772,46.7772,22400.0
2011-11-09 14:05:00,52.67,52.69,52.34,52.4,65700.0,46.795,46.8128,46.5018,46.5551,65700.0
2011-11-09 14:10:00,52.41,52.43,52.31,52.4,27600.0,46.564,46.5818,46.4751,46.5551,27600.0
2011-11-09 14:15:00,52.4,52.43,52.26,52.31,23100.0,46.5551,46.5818,46.4307,46.4751,23100.0
2011-11-09 14:20:00,52.31,52.37,52.21,52.22,21900.0,46.4751,46.5285,46.3863,46.3952,21900.0
2011-11-09 14:25:00,52.22,52.23,52.05,52.2,31100.0,46.3952,46.4041,46.2441,46.3774,31100.0
2011-11-09 14:30:00,52.21,52.31,52.14,52.29,31200.0,46.3863,46.4751,46.3241,46.4574,31200.0
2011-11-09 14:35:00,52.3,52.3,52.21,52.23,21900.0,46.4663,46.4663,46.3863,46.4041,21900.0
2011-11-09 14:40:00,52.21,52.31,52.11,52.3,22200.0,46.3863,46.4751,46.2975,46.4663,22200.0
2011-11-09 14:45:00,52.29,52.35,52.27,52.31,15900.0,46.4574,46.5107,46.4396,46.4751,15900.0
2011-11-09 14:50:00,52.31,52.36,52.25,52.32,23500.0,46.4751,46.5196,46.4218,46.484,23500.0
2011-11-09 14:55:00,52.31,52.36,52.23,52.24,15800.0,46.4751,46.5196,46.4041,46.413,15800.0
2011-11-09 15:00:00,52.24,52.35,52.19,52.3,25500.0,46.413,46.5107,46.3685,46.4663,25500.0
2011-11-09 15:05:00,52.3,52.41,52.3,52.37,31600.0,46.4663,46.564,46.4663,46.5285,31600.0
2011-11-09 15:10:00,52.37,52.4,52.31,52.34,22600.0,46.5285,46.5551,46.4751,46.5018,22600.0
2011-11-09 15:15:00,52.35,52.43,52.31,52.4,23300.0,46.5107,46.5818,46.4751,46.5551,23300.0
2011-11-09 15:20:00,52.4,52.52,52.4,52.44,23200.0,46.5551,46.6617,46.5551,46.5906,23200.0
2011-11-09 15:25:00,52.43,52.49,52.4,52.41,42800.0,46.5818,46.6351,46.5551,46.564,42800.0
2011-11-09 15:30:00,52.41,52.42,52.3,52.37,35600.0,46.564,46.5729,46.4663,46.5285,35600.0
2011-11-09 15:35:00,52.38,52.44,52.34,52.34,34200.0,46.5373,46.5906,46.5018,46.5018,34200.0
2011-11-09 15:40:00,52.34,52.42,52.28,52.3,64100.0,46.5018,46.5729,46.4485,46.4663,64100.0
2011-11-09 15:45:00,52.29,52.41,52.27,52.31,57100.0,46.4574,46.564,46.4396,46.4751,57100.0
2011-11-09 15:50:00,52.3,52.38,52.26,52.34,53000.0,46.4663,46.5373,46.4307,46.5018,53000.0
2011-11-09 15:55:00,52.34,52.46,52.28,52.35,138200.0,46.5018,46.6084,46.4485,46.5107,138200.0
2011-11-10 09:30:00,52.93,53.07,52.86,53.0,28700.0,47.026,47.1504,46.9638,47.0882,28700.0
2011-11-10 09:35:00,52.94,52.96,52.78,52.82,14400.0,47.0349,47.0526,46.8927,46.9283,14400.0
2011-11-10 09:40:00,52.83,52.91,52.76,52.88,32200.0,46.9371,47.0082,46.875,46.9816,32200.0
2011-11-10 09:45:00,52.9,52.93,52.7,52.75,15800.0,46.9993,47.026,46.8216,46.8661,15800.0
2011-11-10 09:50:00,52.78,52.81,52.68,52.77,16900.0,46.8927,46.9194,46.8039,46.8838,16900.0
2011-11-10 09:55:00,52.78,52.78,52.56,52.59,20600.0,46.8927,46.8927,46.6973,46.7239,20600.0
2011-11-10 10:00:00,52.6,52.65,52.53,52.65,25600.0,46.7328,46.7772,46.6706,46.7772,25600.0
2011-11-10 10:05:00,52.65,52.77,52.62,52.64,15100.0,46.7772,46.8838,46.7506,46.7683,15100.0
2011-11-10 10:10:00,52.64,52.67,52.57,52.57,15800.0,46.7683,46.795,46.7061,46.7061,15800.0
2011-11-10 10:15:00,52.56,52.56,52.43,52.48,13600.0,46.6973,46.6973,46.5818,46.6262,13600.0
2011-11-10 10:20:00,52.48,52.51,52.4,52.47,49600.0,46.6262,46.6528,46.5551,46.6173,49600.0
2011-11-10 10:25:00,52.45,52.61,52.41,52.53,27600.0,46.5995,46.7417,46.564,46.6706,27600.0
2011-11-10 10:30:00,52.52,52.52,52.28,52.29,17700.0,46.6617,46.6617,46.4485,46.4574,17700.0
2011-11-10 10:35:00,52.31,52.5,52.31,52.5,11100.0,46.4751,46.644,46.4751,46.644,11100.0
2011-11-10 10:40:00,52.53,52.59,52.47,52.52,15100.0,46.6706,46.7239,46.6173,46.6617,15100.0
2011-11-10 10:45:00,52.48,52.48,52.27,52.28,8200.0,46.6262,46.6262,46.4396,46.4485,8200.0
2011-11-10 10:50:00,52.28,52.46,52.28,52.46,8700.0,46.4485,46.6084,46.4485,46.6084,8700.0
2011-11-10 10:55:00,52.45,52.63,52.45,52.56,18100.0,46.5995,46.7595,46.5995,46.6973,18100.0
2011-11-10 11:00:00,52.53,52.89,52.53,52.85,25200.0,46.6706,46.9905,46.6706,46.9549,25200.0
2011-11-10 11:05:00,52.85,52.9,52.8,52.82,11600.0,46.9549,46.9993,46.9105,46.9283,11600.0
2011-11-10 11:10:00,52.83,52.85,52.75,52.8,10200.0,46.9371,46.9549,46.8661,46.9105,10200.0
2011-11-10 11:15:00,52.79,52.84,52.72,52.73,16700.0,46.9016,46.946,46.8394,46.8483,16700.0
2011-11-10 11:20:00,52.74,52.74,52.65,52.74,5000.0,46.8572,46.8572,46.7772,46.8572,5000.0
2011-11-10 11:25:00,52.74,52.82,52.74,52.78,6500.0,46.8572,46.9283,46.8572,46.8927,6500.0
2011-11-10 11:30:00,52.77,52.88,52.72,52.87,9800.0,46.8838,46.9816,46.8394,46.9727,9800.0
2011-11-10 11:35:00,52.87,52.91,52.7,52.7,16500.0,46.9727,47.0082,46.8216,46.8216,16500.0
2011-11-10 11:40:00,52.71,52.87,52.69,52.87,39300.0,46.8305,46.9727,46.8128,46.9727,39300.0
2011-11-10 11:45:00,52.88,53.0,52.83,52.95,9200.0,46.9816,47.0882,46.9371,47.0438,9200.0
2011-11-10 11:50:00,52.94,52.97,52.88,52.89,6600.0,47.0349,47.0615,46.9816,46.9905,6600.0
2011-11-10 11:55:00,52.9,52.9,52.84,52.9,7100.0,46.9993,46.9993,46.946,46.9993,7100.0
2011-11-10 12:00:00,52.89,52.91,52.83,52.89,7900.0,46.9905,47.0082,46.9371,46.9905,7900.0
2011-11-10 12:05:00,52.89,52.94,52.89,52.93,7600.0,46.9905,47.0349,46.9905,47.026,7600.0
2011-11-10 12:10:00,52.94,53.0,52.85,52.86,14900.0,47.0349,47.0882,46.9549,46.9638,14900.0
2011-11-10 12:15:00,52.86,52.9,52.85,52.85,15400.0,46.9638,46.9993,46.9549,46.9549,15400.0
2011-11-10 12:20:00,52.87,52.89,52.81,52.84,6600.0,46.9727,46.9905,46.9194,46.946,6600.0
2011-11-10 12:25:00,52.85,52.86,52.76,52.76,6900.0,46.9549,46.9638,46.875,46.875,6900.0
2011-11-10 12:30:00,52.77,52.77,52.68,52.68,8900.0,46.8838,46.8838,46.8039,46.8039,8900.0
2011-11-10 12:35:00,52.69,52.73,52.64,52.72,8300.0,46.8128,46.8483,46.7683,46.8394,8300.0
2011-11-10 12:40:00,52.72,52.75,52.71,52.71,8000.0,46.8394,46.8661,46.8305,46.8305,8000.0
2011-11-10 12:45:00,52.71,52.73,52.7,52.72,6700.0,46.8305,46.8483,46.8216,46.8394,6700.0
2011-11-10 12:50:00,52.72,52.8,52.71,52.8,46500.0,46.8394,46.9105,46.8305,46.9105,46500.0
2011-11-10 12:55:00,52.8,52.87,52.8,52.84,9700.0,46.9105,46.9727,46.9105,46.946,9700.0
2011-11-10 13:00:00,52.85,52.9,52.83,52.9,6300.0,46.9549,46.9993,46.9371,46.9993,6300.0
2011-11-10 13:05:00,52.91,52.91,52.85,52.88,16400.0,47.0082,47.0082,46.9549,46.9816,16400.0
2011-11-10 13:10:00,52.89,53.03,52.89,53.03,13300.0,46.9905,47.1148,46.9905,47.1148,13300.0
2011-11-10 13:15:00,53.05,53.13,53.05,53.13,14600.0,47.1326,47.2037,47.1326,47.2037,14600.0
2011-11-10 13:20:00,53.13,53.16,53.06,53.08,7900.0,47.2037,47.2303,47.1415,47.1593,7900.0
2011-11-10 13:25:00,53.08,53.08,52.97,52.98,6300.0,47.1593,47.1593,47.0615,47.0704,6300.0
2011-11-10 13:30:00,52.98,53.09,52.98,53.08,10700.0,47.0704,47.1681,47.0704,47.1593,10700.0
2011-11-10 13:35:00,53.08,53.1,53.05,53.06,5700.0,47.1593,47.177,47.1326,47.1415,5700.0
2011-11-10 13:40:00,53.07,53.17,53.06,53.06,11300.0,47.1504,47.2392,47.1415,47.1415,11300.0
2011-11-10 13:45:00,53.05,53.05,53.0,53.0,7400.0,47.1326,47.1326,47.0882,47.0882,7400.0
2011-11-10 13:50:00,53.0,53.06,52.99,53.02,9100.0,47.0882,47.1415,47.0793,47.106,9100.0
2011-11-10 13:55:00,53.05,53.16,53.05,53.14,12400.0,47.1326,47.2303,47.1326,47.2126,12400.0
2011-11-10 14:00:00,53.14,53.16,53.0,53.0,14400.0,47.2126,47.2303,47.0882,47.0882,14400.0
2011-11-10 14:05:00,53.0,53.04,52.94,52.97,13600.0,47.0882,47.1237,47.0349,47.0615,13600.0
2011-11-10 14:10:00,52.98,53.06,52.98,53.05,14500.0,47.0704,47.1415,47.0704,47.1326,14500.0
2011-11-10 14:15:00,53.04,53.09,53.01,53.02,49400.0,47.1237,47.1681,47.0971,47.106,49400.0
2011-11-10 14:20:00,53.01,53.06,52.93,53.05,18900.0,47.0971,47.1415,47.026,47.1326,18900.0
2011-11-10 14:25:00,53.05,53.07,52.91,52.92,20200.0,47.1326,47.1504,47.0082,47.0171,20200.0
2011-11-10 14:30:00,52.94,52.95,52.9,52.94,9600.0,47.0349,47.0438,46.9993,47.0349,9600.0
2011-11-10 14:35:00,52.95,52.95,52.82,52.89,13700.0,47.0438,47.0438,46.9283,46.9905,13700.0
2011-11-10 14:40:00,52.89,52.94,52.85,52.93,32300.0,46.9905,47.0349,46.9549,47.026,32300.0
2011-11-10 14:45:00,52.93,52.93,52.88,52.88,15400.0,47.026,47.026,46.9816,46.9816,15400.0
2011-11-10 14:50:00,52.9,52.92,52.84,52.84,9700.0,46.9993,47.0171,46.946,46.946,9700.0
2011-11-10 14:55:00,52.84,52.84,52.68,52.68,14500.0,46.946,46.946,46.8039,46.8039,14500.0
2011-11-10 15:00:00,52.69,52.76,52.67,52.75,14800.0,46.8128,46.875,46.795,46.8661,14800.0
2011-11-10 15:05:00,52.75,52.8,52.69,52.7,42900.0,46.8661,46.9105,46.8128,46.8216,42900.0
2011-11-10 15:10:00,52.7,52.8,52.7,52.78,11900.0,46.8216,46.9105,46.8216,46.8927,11900.0
2011-11-10 15:15:00,52.77,52.81,52.7,52.71,21200.0,46.8838,46.9194,46.8216,46.8305,21200.0
2011-11-10 15:20:00,52.71,52.83,52.67,52.8,15300.0,46.8305,46.9371,46.795,46.9105,15300.0
2011-11-10 15:25:00,52.8,52.96,52.79,52.89,32900.0,46.9105,47.0526,46.9016,46.9905,32900.0
2011-11-10 15:30:00,52.88,52.94,52.82,52.85,33700.0,46.9816,47.0349,46.9283,46.9549,33700.0
2011-11-10 15:35:00,52.86,52.89,52.74,52.84,31300.0,46.9638,46.9905,46.8572,46.946,31300.0
2011-11-10 15:40:00,52.84,52.85,52.76,52.77,30300.0,46.946,46.9549,46.875,46.8838,30300.0
2011-11-10 15:45:00,52.77,52.85,52.77,52.81,22900.0,46.8838,46.9549,46.8838,46.9194,22900.0
2011-11-10 15:50:00,52.8,52.92,52.78,52.9,89300.0,46.9105,47.0171,46.8927,46.9993,89300.0
2011-11-10 15:55:00,52.9,52.9,52.76,52.8,82200.0,46.9993,46.9993,46.875,46.9105,82200.0
2011-11-11 09:30:00,53.36,53.99,53.36,53.68,34100.0,47.408,47.9678,47.408,47.6923,34100.0
2011-11-11 09:35:00,53.72,53.72,53.57,53.62,11900.0,47.7279,47.7279,47.5946,47.639,11900.0
2011-11-11 09:40:00,53.62,53.77,53.48,53.52,14300.0,47.639,47.7723,47.5146,47.5502,14300.0
2011-11-11 09:45:00,53.53,53.71,53.53,53.69,17300.0,47.5591,47.719,47.5591,47.7012,17300.0
2011-11-11 09:50:00,53.68,53.7,53.57,53.67,12200.0,47.6923,47.7101,47.5946,47.6834,12200.0
2011-11-11 09:55:00,53.65,53.71,53.51,53.52,24600.0,47.6657,47.719,47.5413,47.5502,24600.0
2011-11-11 10:00:00,53.53,53.68,53.53,53.68,37900.0,47.5591,47.6923,47.5591,47.6923,37900.0
2011-11-11 10:05:00,53.69,53.72,53.64,53.67,34100.0,47.7012,47.7279,47.6568,47.6834,34100.0
2011-11-11 10:10:00,53.67,53.67,53.53,53.57,15100.0,47.6834,47.6834,47.5591,47.5946,15100.0
2011-11-11 10:15:00,53.56,53.6,53.53,53.56,17100.0,47.5857,47.6213,47.5591,47.5857,17100.0
2011-11-11 10:20:00,53.54,53.59,53.53,53.59,16600.0,47.5679,47.6124,47.5591,47.6124,16600.0
2011-11-11 10:25:00,53.59,53.6,53.5,53.54,14000.0,47.6124,47.6213,47.5324,47.5679,14000.0
2011-11-11 10:30:00,53.54,53.6,53.54,53.58,25900.0,47.5679,47.6213,47.5679,47.6035,25900.0
2011-11-11 10:35:00,53.59,53.6,53.55,53.58,43500.0,47.6124,47.6213,47.5768,47.6035,43500.0
2011-11-11 10:40:00,53.58,53.72,53.57,53.72,16600.0,47.6035,47.7279,47.5946,47.7279,16600.0
2011-11-11 10:45:00,53.72,53.78,53.72,53.77,17400.0,47.7279,47.7812,47.7279,47.7723,17400.0
2011-11-11 10:50:00,53.77,53.83,53.75,53.82,8700.0,47.7723,47.8256,47.7545,47.8167,8700.0
2011-11-11 10:55:00,53.8,53.87,53.78,53.83,10500.0,47.7989,47.8611,47.7812,47.8256,10500.0
2011-11-11 11:00:00,53.82,53.82,53.76,53.77,10500.0,47.8167,47.8167,47.7634,47.7723,10500.0
2011-11-11 11:05:00,53.77,53.81,53.75,53.81,11600.0,47.7723,47.8078,47.7545,47.8078,11600.0
2011-11-11 11:10:00,53.79,53.81,53.74,53.76,7000.0,47.7901,47.8078,47.7456,47.7634,7000.0
2011-11-11 11:15:00,53.76,53.88,53.75,53.85,14500.0,47.7634,47.87,47.7545,47.8434,14500.0
2011-11-11 11:20:00,53.85,53.88,53.85,53.87,6300.0,47.8434,47.87,47.8434,47.8611,6300.0
2011-11-11 11:25:00,53.85,53.87,53.84,53.84,6700.0,47.8434,47.8611,47.8345,47.8345,6700.0
2011-11-11 11:30:00,53.84,53.85,53.82,53.84,9800.0,47.8345,47.8434,47.8167,47.8345,9800.0
2011-11-11 11:35:00,53.83,53.85,53.82,53.82,4500.0,47.8256,47.8434,47.8167,47.8167,4500.0
2011-11-11 11:40:00,53.83,53.92,53.83,53.92,13600.0,47.8256,47.9056,47.8256,47.9056,13600.0
2011-11-11 11:45:00,53.92,54.0,53.92,53.99,15400.0,47.9056,47.9766,47.9056,47.9678,15400.0
2011-11-11 11:50:00,53.99,53.99,53.85,53.86,11900.0,47.9678,47.9678,47.8434,47.8523,11900.0
2011-11-11 11:55:00,53.86,53.91,53.84,53.9,7700.0,47.8523,47.8967,47.8345,47.8878,7700.0
2011-11-11 12:00:00,53.89,53.91,53.86,53.87,8400.0,47.8789,47.8967,47.8523,47.8611,8400.0
2011-11-11 12:05:00,53.88,53.99,53.88,53.98,14100.0,47.87,47.9678,47.87,47.9589,14100.0
2011-11-11 12:10:00,53.99,54.05,53.97,54.05,36500.0,47.9678,48.0211,47.95,48.0211,36500.0
2011-11-11 12:15:00,54.05,54.05,53.99,54.01,9700.0,48.0211,48.0211,47.9678,47.9855,9700.0
2011-11-11 12:20:00,54.01,54.02,53.96,53.96,6400.0,47.9855,47.9944,47.9411,47.9411,6400.0
2011-11-11 12:25:00,53.95,53.95,53.89,53.94,9900.0,47.9322,47.9322,47.8789,47.9233,9900.0
2011-11-11 12:30:00,53.94,53.95,53.92,53.95,6300.0,47.9233,47.9322,47.9056,47.9322,6300.0
2011-11-11 12:35:00,53.94,53.94,53.9,53.91,5000.0,47.9233,47.9233,47.8878,47.8967,5000.0
2011-11-11 12:40:00,53.92,53.92,53.87,53.88,9200.0,47.9056,47.9056,47.8611,47.87,9200.0
2011-11-11 12:45:00,53.87,53.9,53.87,53.9,10400.0,47.8611,47.8878,47.8611,47.8878,10400.0
2011-11-11 12:50:00,53.89,53.9,53.88,53.89,12300.0,47.8789,47.8878,47.87,47.8789,12300.0
2011-11-11 12:55:00,53.89,53.9,53.88,53.9,7000.0,47.8789,47.8878,47.87,47.8878,7000.0
2011-11-11 13:00:00,53.9,53.95,53.89,53.94,16100.0,47.8878,47.9322,47.8789,47.9233,16100.0
2011-11-11 13:05:00,53.95,54.04,53.95,54.03,38700.0,47.9322,48.0122,47.9322,48.0033,38700.0
2011-11-11 13:10:00,54.03,54.07,54.03,54.04,17300.0,48.0033,48.0388,48.0033,48.0122,17300.0
2011-11-11 13:15:00,54.04,54.04,53.97,53.98,5700.0,48.0122,48.0122,47.95,47.9589,5700.0
2011-11-11 13:20:00,53.99,54.01,53.98,54.01,7900.0,47.9678,47.9855,47.9589,47.9855,7900.0
2011-11-11 13:25:00,54.01,54.01,53.95,53.96,5600.0,47.9855,47.9855,47.9322,47.9411,5600.0
2011-11-11 13:30:00,53.97,54.0,53.96,54.0,4200.0,47.95,47.9766,47.9411,47.9766,4200.0
2011-11-11 13:35:00,54.0,54.01,53.96,53.97,8800.0,47.9766,47.9855,47.9411,47.95,8800.0
2011-11-11 13:40:00,53.96,53.99,53.96,53.98,7200.0,47.9411,47.9678,47.9411,47.9589,7200.0
2011-11-11 13:45:00,53.97,54.0,53.97,53.99,8400.0,47.95,47.9766,47.95,47.9678,8400.0
2011-11-11 13:50:00,53.98,53.98,53.92,53.92,7900.0,47.9589,47.9589,47.9056,47.9056,7900.0
2011-11-11 13:55:00,53.92,53.92,53.87,53.88,4900.0,47.9056,47.9056,47.8611,47.87,4900.0
2011-11-11 14:00:00,53.88,53.89,53.87,53.89,5100.0,47.87,47.8789,47.8611,47.8789,5100.0
2011-11-11 14:05:00,53.88,53.94,53.88,53.94,35900.0,47.87,47.9233,47.87,47.9233,35900.0
2011-11-11 14:10:00,53.94,53.98,53.92,53.97,22400.0,47.9233,47.9589,47.9056,47.95,22400.0
2011-11-11 14:15:00,53.97,54.02,53.97,54.01,7700.0,47.95,47.9944,47.95,47.9855,7700.0
2011-11-11 14:20:00,54.02,54.03,53.93,53.94,24300.0,47.9944,48.0033,47.9144,47.9233,24300.0
2011-11-11 14:25:00,53.93,53.97,53.89,53.97,11900.0,47.9144,47.95,47.8789,47.95,11900.0
2011-11-11 14:30:00,53.99,54.03,53.99,54.02,11700.0,47.9678,48.0033,47.9678,47.9944,11700.0
2011-11-11 14:35:00,54.03,54.06,54.0,54.0,11800.0,48.0033,48.0299,47.9766,47.9766,11800.0
2011-11-11 14:40:00,53.99,54.02,53.99,54.01,8300.0,47.9678,47.9944,47.9678,47.9855,8300.0
2011-11-11 14:45:00,54.01,54.04,53.98,53.99,14300.0,47.9855,48.0122,47.9589,47.9678,14300.0
2011-11-11 14:50:00,54.0,54.01,53.96,53.97,7600.0,47.9766,47.9855,47.9411,47.95,7600.0
2011-11-11 14:55:00,53.97,53.98,53.86,53.88,17700.0,47.95,47.9589,47.8523,47.87,17700.0
2011-11-11 15:00:00,53.89,53.94,53.88,53.94,16900.0,47.8789,47.9233,47.87,47.9233,16900.0
2011-11-11 15:05:00,53.93,53.96,53.88,53.91,27400.0,47.9144,47.9411,47.87,47.8967,27400.0
2011-11-11 15:10:00,53.9,53.93,53.87,53.91,18900.0,47.8878,47.9144,47.8611,47.8967,18900.0
2011-11-11 15:15:00,53.91,53.95,53.91,53.94,23800.0,47.8967,47.9322,47.8967,47.9233,23800.0
2011-11-11 15:20:00,53.94,53.98,53.92,53.95,90700.0,47.9233,47.9589,47.9056,47.9322,90700.0
2011-11-11 15:25:00,53.93,54.01,53.93,54.01,30800.0,47.9144,47.9855,47.9144,47.9855,30800.0
2011-11-11 15:30:00,54.0,54.02,54.0,54.0,32500.0,47.9766,47.9944,47.9766,47.9766,32500.0
2011-11-11 15:35:00,54.0,54.0,53.96,53.97,20600.0,47.9766,47.9766,47.9411,47.95,20600.0
2011-11-11 15:40:00,53.97,54.01,53.95,54.0,91100.0,47.95,47.9855,47.9322,47.9766,91100.0
2011-11-11 15:45:00,53.99,54.01,53.92,53.92,50500.0,47.9678,47.9855,47.9056,47.9056,50500.0
2011-11-11 15:50:00,53.93,54.04,53.93,54.02,53900.0,47.9144,48.0122,47.9144,47.9944,53900.0
2011-11-11 15:55:00,54.02,54.03,53.95,54.01,64900.0,47.9944,48.0033,47.9322,47.9855,64900.0
2011-11-14 09:30:00,53.81,54.11,53.81,53.91,29300.0,47.8078,48.0744,47.8078,47.8967,29300.0
2011-11-14 09:35:00,53.91,54.18,53.89,54.17,11200.0,47.8967,48.1366,47.8789,48.1277,11200.0
2011-11-14 09:40:00,54.15,54.28,54.14,54.27,15400.0,48.1099,48.2254,48.101,48.2165,15400.0
2011-11-14 09:45:00,54.28,54.3,54.11,54.29,38600.0,48.2254,48.2432,48.0744,48.2343,38600.0
2011-11-14 09:50:00,54.28,54.34,54.12,54.32,36900.0,48.2254,48.2787,48.0833,48.2609,36900.0
2011-11-14 09:55:00,54.32,54.41,54.26,54.28,15200.0,48.2609,48.3409,48.2076,48.2254,15200.0
2011-11-14 10:00:00,54.28,54.49,54.14,54.42,31400.0,48.2254,48.412,48.101,48.3498,31400.0
2011-11-14 10:05:00,54.41,54.63,54.41,54.63,28500.0,48.3409,48.5364,48.3409,48.5364,28500.0
2011-11-14 10:10:00,54.61,54.64,54.5,54.57,57600.0,48.5186,48.5452,48.4209,48.4831,57600.0
2011-11-14 10:15:00,54.55,54.55,54.4,54.4,21300.0,48.4653,48.4653,48.332,48.332,21300.0
2011-11-14 10:20:00,54.41,54.5,54.36,54.36,18000.0,48.3409,48.4209,48.2965,48.2965,18000.0
2011-11-14 10:25:00,54.37,54.41,54.32,54.4,32200.0,48.3054,48.3409,48.2609,48.332,32200.0
2011-11-14 10:30:00,54.41,54.41,54.29,54.36,19900.0,48.3409,48.3409,48.2343,48.2965,19900.0
2011-11-14 10:35:00,54.35,54.42,54.25,54.33,19700.0,48.2876,48.3498,48.1988,48.2698,19700.0
2011-11-14 10:40:00,54.33,54.33,54.17,54.2,42000.0,48.2698,48.2698,48.1277,48.1543,42000.0
2011-11-14 10:45:00,54.2,54.2,54.01,54.09,31500.0,48.1543,48.1543,47.9855,48.0566,31500.0
2011-11-14 10:50:00,54.09,54.09,54.0,54.01,35600.0,48.0566,48.0566,47.9766,47.9855,35600.0
2011-11-14 10:55:00,54.01,54.09,53.99,54.07,19300.0,47.9855,48.0566,47.9678,48.0388,19300.0
2011-11-14 11:00:00,54.08,54.11,54.06,54.11,15300.0,48.0477,48.0744,48.0299,48.0744,15300.0
2011-11-14 11:05:00,54.11,54.19,54.1,54.16,48300.0,48.0744,48.1454,48.0655,48.1188,48300.0
2011-11-14 11:10:00,54.17,54.17,54.01,54.01,22800.0,48.1277,48.1277,47.9855,47.9855,22800.0
2011-11-14 11:15:00,54.03,54.04,53.96,53.97,14300.0,48.0033,48.0122,47.9411,47.95,14300.0
2011-11-14 11:20:00,53.98,53.98,53.9,53.98,17600.0,47.9589,47.9589,47.8878,47.9589,17600.0
2011-11-14 11:25:00,53.99,53.99,53.89,53.91,9100.0,47.9678,47.9678,47.8789,47.8967,9100.0
2011-11-14 11:30:00,53.91,54.01,53.89,53.95,16100.0,47.8967,47.9855,47.8789,47.9322,16100.0
2011-11-14 11:35:00,53.95,53.98,53.87,53.87,20600.0,47.9322,47.9589,47.8611,47.8611,20600.0
2011-11-14 11:40:00,53.87,53.88,53.77,53.77,16300.0,47.8611,47.87,47.7723,47.7723,16300.0
2011-11-14 11:45:00,53.77,53.78,53.71,53.71,26500.0,47.7723,47.7812,47.719,47.719,26500.0
2011-11-14 11:50:00,53.72,53.76,53.62,53.65,16300.0,47.7279,47.7634,47.639,47.6657,16300.0
2011-11-14 11:55:00,53.66,53.68,53.62,53.68,12800.0,47.6746,47.6923,47.639,47.6923,12800.0
2011-11-14 12:00:00,53.68,53.69,53.61,53.62,8800.0,47.6923,47.7012,47.6301,47.639,8800.0
2011-11-14 12:05:00,53.62,53.82,53.58,53.61,70400.0,47.639,47.8167,47.6035,47.6301,70400.0
2011-11-14 12:10:00,53.6,53.6,53.52,53.55,25400.0,47.6213,47.6213,47.5502,47.5768,25400.0
2011-11-14 12:15:00,53.55,53.6,53.5,53.5,11500.0,47.5768,47.6213,47.5324,47.5324,11500.0
2011-11-14 12:20:00,53.52,53.53,53.41,53.42,21100.0,47.5502,47.5591,47.4524,47.4613,21100.0
2011-11-14 12:25:00,53.42,53.44,53.41,53.43,9800.0,47.4613,47.4791,47.4524,47.4702,9800.0
2011-11-14 12:30:00,53.42,53.44,53.35,53.36,7900.0,47.4613,47.4791,47.3991,47.408,7900.0
2011-11-14 12:35:00,53.35,53.41,53.3,53.4,11200.0,47.3991,47.4524,47.3547,47.4436,11200.0
2011-11-14 12:40:00,53.4,53.46,53.39,53.44,6500.0,47.4436,47.4969,47.4347,47.4791,6500.0
2011-11-14 12:45:00,53.45,53.48,53.43,53.45,6900.0,47.488,47.5146,47.4702,47.488,6900.0
2011-11-14 12:50:00,53.44,53.51,53.44,53.51,8400.0,47.4791,47.5413,47.4791,47.5413,8400.0
2011-11-14 12:55:00,53.51,53.56,53.49,53.53,6800.0,47.5413,47.5857,47.5235,47.5591,6800.0
2011-11-14 13:00:00,53.51,53.53,53.48,53.52,6500.0,47.5413,47.5591,47.5146,47.5502,6500.0
2011-11-14 13:05:00,53.54,53.55,53.5,53.5,8600.0,47.5679,47.5768,47.5324,47.5324,8600.0
2011-11-14 13:10:00,53.51,53.52,53.45,53.52,6900.0,47.5413,47.5502,47.488,47.5502,6900.0
2011-11-14 13:15:00,53.52,53.52,53.45,53.47,10500.0,47.5502,47.5502,47.488,47.5058,10500.0
2011-11-14 13:20:00,53.49,53.52,53.46,53.49,7100.0,47.5235,47.5502,47.4969,47.5235,7100.0
2011-11-14 13:25:00,53.5,53.58,53.47,53.58,5700.0,47.5324,47.6035,47.5058,47.6035,5700.0
2011-11-14 13:30:00,53.6,53.6,53.58,53.59,6300.0,47.6213,47.6213,47.6035,47.6124,6300.0
2011-11-14 13:35:00,53.59,53.65,53.58,53.61,17600.0,47.6124,47.6657,47.6035,47.6301,17600.0
2011-11-14 13:40:00,53.62,53.65,53.6,53.61,17900.0,47.639,47.6657,47.6213,47.6301,17900.0
2011-11-14 13:45:00,53.61,53.62,53.54,53.54,10600.0,47.6301,47.639,47.5679,47.5679,10600.0
2011-11-14 13:50:00,53.54,53.59,53.53,53.55,9700.0,47.5679,47.6124,47.5591,47.5768,9700.0
2011-11-14 13:55:00,53.55,53.55,53.47,53.5,13400.0,47.5768,47.5768,47.5058,47.5324,13400.0
2011-11-14 14:00:00,53.5,53.6,53.43,53.45,50800.0,47.5324,47.6213,47.4702,47.488,50800.0
2011-11-14 14:05:00,53.45,53.49,53.45,53.47,22400.0,47.488,47.5235,47.488,47.5058,22400.0
2011-11-14 14:10:00,53.47,53.47,53.45,53.45,21500.0,47.5058,47.5058,47.488,47.488,21500.0
2011-11-14 14:15:00,53.45,53.46,53.42,53.42,10900.0,47.488,47.4969,47.4613,47.4613,10900.0
2011-11-14 14:20:00,53.42,53.43,53.4,53.41,13400.0,47.4613,47.4702,47.4436,47.4524,13400.0
2011-11-14 14:25:00,53.41,53.42,53.3,53.3,16800.0,47.4524,47.4613,47.3547,47.3547,16800.0
2011-11-14 14:30:00,53.3,53.31,53.29,53.3,21900.0,47.3547,47.3636,47.3458,47.3547,21900.0
2011-11-14 14:35:00,53.3,53.31,53.29,53.3,18600.0,47.3547,47.3636,47.3458,47.3547,18600.0
2011-11-14 14:40:00,53.3,53.31,53.26,53.28,15500.0,47.3547,47.3636,47.3192,47.3369,15500.0
2011-11-14 14:45:00,53.28,53.29,53.26,53.26,12900.0,47.3369,47.3458,47.3192,47.3192,12900.0
2011-11-14 14:50:00,53.25,53.3,53.22,53.3,18100.0,47.3103,47.3547,47.2836,47.3547,18100.0
2011-11-14 14:55:00,53.29,53.29,53.17,53.17,18400.0,47.3458,47.3458,47.2392,47.2392,18400.0
2011-11-14 15:00:00,53.18,53.3,53.18,53.29,37800.0,47.2481,47.3547,47.2481,47.3458,37800.0
2011-11-14 15:05:00,53.29,53.3,53.27,53.29,32900.0,47.3458,47.3547,47.3281,47.3458,32900.0
2011-11-14 15:10:00,53.29,53.3,53.23,53.24,35400.0,47.3458,47.3547,47.2925,47.3014,35400.0
2011-11-14 15:15:00,53.25,53.27,53.22,53.22,33600.0,47.3103,47.3281,47.2836,47.2836,33600.0
2011-11-14 15:20:00,53.22,53.27,53.22,53.26,23600.0,47.2836,47.3281,47.2836,47.3192,23600.0
2011-11-14 15:25:00,53.26,53.3,53.23,53.28,42200.0,47.3192,47.3547,47.2925,47.3369,42200.0
2011-11-14 15:30:00,53.28,53.32,53.27,53.3,97800.0,47.3369,47.3725,47.3281,47.3547,97800.0
2011-11-14 15:35:00,53.3,53.3,53.25,53.28,39700.0,47.3547,47.3547,47.3103,47.3369,39700.0
2011-11-14 15:40:00,53.28,53.34,53.28,53.31,46500.0,47.3369,47.3903,47.3369,47.3636,46500.0
2011-11-14 15:45:00,53.32,53.34,53.27,53.3,43000.0,47.3725,47.3903,47.3281,47.3547,43000.0
2011-11-14 15:50:00,53.3,53.33,53.29,53.32,65100.0,47.3547,47.3814,47.3458,47.3725,65100.0
2011-11-14 15:55:00,53.32,53.33,53.21,53.26,103100.0,47.3725,47.3814,47.2748,47.3192,103100.0
2011-11-15 09:30:00,53.02,53.1,52.85,52.95,48200.0,47.106,47.177,46.9549,47.0438,48200.0
2011-11-15 09:35:00,52.9,53.06,52.87,53.01,19900.0,46.9993,47.1415,46.9727,47.0971,19900.0
2011-11-15 09:40:00,53.01,53.05,52.93,52.95,12100.0,47.0971,47.1326,47.026,47.0438,12100.0
2011-11-15 09:45:00,52.93,53.18,52.93,52.98,46700.0,47.026,47.2481,47.026,47.0704,46700.0
2011-11-15 09:50:00,52.97,53.2,52.97,53.18,23000.0,47.0615,47.2659,47.0615,47.2481,23000.0
2011-11-15 09:55:00,53.18,53.22,53.12,53.15,12600.0,47.2481,47.2836,47.1948,47.2214,12600.0
2011-11-15 10:00:00,53.14,53.16,53.03,53.07,25800.0,47.2126,47.2303,47.1148,47.1504,25800.0
2011-11-15 10:05:00,53.08,53.12,53.06,53.07,10500.0,47.1593,47.1948,47.1415,47.1504,10500.0
2011-11-15 10:10:00,53.04,53.05,52.78,52.81,22000.0,47.1237,47.1326,46.8927,46.9194,22000.0
2011-11-15 10:15:00,52.81,52.81,52.71,52.73,13500.0,46.9194,46.9194,46.8305,46.8483,13500.0
2011-11-15 10:20:00,52.73,52.85,52.73,52.82,17100.0,46.8483,46.9549,46.8483,46.9283,17100.0
2011-11-15 10:25:00,52.84,52.9,52.84,52.89,16400.0,46.946,46.9993,46.946,46.9905,16400.0
2011-11-15 10:30:00,52.89,53.01,52.87,52.97,44900.0,46.9905,47.0971,46.9727,47.0615,44900.0
2011-11-15 10:35:00,52.97,53.02,52.92,52.99,11600.0,47.0615,47.106,47.0171,47.0793,11600.0
2011-11-15 10:40:00,52.99,53.08,52.91,53.07,14100.0,47.0793,47.1593,47.0082,47.1504,14100.0
2011-11-15 10:45:00,53.07,53.13,52.97,52.97,20600.0,47.1504,47.2037,47.0615,47.0615,20600.0
2011-11-15 10:50:00,52.97,52.98,52.92,52.93,12500.0,47.0615,47.0704,47.0171,47.026,12500.0
2011-11-15 10:55:00,52.93,52.94,52.83,52.84,11900.0,47.026,47.0349,46.9371,46.946,11900.0
2011-11-15 11:00:00,52.83,52.99,52.79,52.99,9400.0,46.9371,47.0793,46.9016,47.0793,9400.0
2011-11-15 11:05:00,53.0,53.03,52.9,52.99,14900.0,47.0882,47.1148,46.9993,47.0793,14900.0
2011-11-15 11:10:00,53.01,53.13,52.98,53.13,14000.0,47.0971,47.2037,47.0704,47.2037,14000.0
2011-11-15 11:15:00,53.13,53.15,52.97,52.97,18700.0,47.2037,47.2214,47.0615,47.0615,18700.0
2011-11-15 11:20:00,52.96,52.97,52.9,52.92,8100.0,47.0526,47.0615,46.9993,47.0171,8100.0
2011-11-15 11:25:00,52.92,53.0,52.91,52.99,9500.0,47.0171,47.0882,47.0082,47.0793,9500.0
2011-11-15 11:30:00,52.98,52.99,52.88,52.88,9600.0,47.0704,47.0793,46.9816,46.9816,9600.0
2011-11-15 11:35:00,52.87,52.91,52.85,52.87,8400.0,46.9727,47.0082,46.9549,46.9727,8400.0
2011-11-15 11:40:00,52.86,52.96,52.86,52.93,9800.0,46.9638,47.0526,46.9638,47.026,9800.0
2011-11-15 11:45:00,52.94,52.98,52.91,52.98,5200.0,47.0349,47.0704,47.0082,47.0704,5200.0
2011-11-15 11:50:00,52.97,53.04,52.97,53.0,4900.0,47.0615,47.1237,47.0615,47.0882,4900.0
2011-11-15 11:55:00,53.02,53.12,52.93,53.08,21100.0,47.106,47.1948,47.026,47.1593,21100.0
2011-11-15 12:00:00,53.1,53.23,53.09,53.23,18000.0,47.177,47.2925,47.1681,47.2925,18000.0
2011-11-15 12:05:00,53.23,53.26,53.18,53.19,16600.0,47.2925,47.3192,47.2481,47.257,16600.0
2011-11-15 12:10:00,53.18,53.25,53.14,53.25,16800.0,47.2481,47.3103,47.2126,47.3103,16800.0
2011-11-15 12:15:00,53.25,53.28,53.18,53.22,31200.0,47.3103,47.3369,47.2481,47.2836,31200.0
2011-11-15 12:20:00,53.22,53.33,53.21,53.33,44900.0,47.2836,47.3814,47.2748,47.3814,44900.0
2011-11-15 12:25:00,53.33,53.51,53.33,53.49,34000.0,47.3814,47.5413,47.3814,47.5235,34000.0
2011-11-15 12:30:00,53.49,53.66,53.48,53.64,30300.0,47.5235,47.6746,47.5146,47.6568,30300.0
2011-11-15 12:35:00,53.62,53.74,53.62,53.63,23500.0,47.639,47.7456,47.639,47.6479,23500.0
2011-11-15 12:40:00,53.62,53.67,53.58,53.61,10500.0,47.639,47.6834,47.6035,47.6301,10500.0
2011-11-15 12:45:00,53.62,53.62,53.52,53.54,10400.0,47.639,47.639,47.5502,47.5679,10400.0
2011-11-15 12:50:00,53.51,53.54,53.47,53.54,15700.0,47.5413,47.5679,47.5058,47.5679,15700.0
2011-11-15 12:55:00,53.54,53.64,53.54,53.64,18900.0,47.5679,47.6568,47.5679,47.6568,18900.0
2011-11-15 13:00:00,53.64,53.74,53.64,53.71,14200.0,47.6568,47.7456,47.6568,47.719,14200.0
2011-11-15 13:05:00,53.71,53.71,53.63,53.71,13900.0,47.719,47.719,47.6479,47.719,13900.0
2011-11-15 13:10:00,53.71,53.72,53.63,53.64,15400.0,47.719,47.7279,47.6479,47.6568,15400.0
2011-11-15 13:15:00,53.64,53.69,53.61,53.63,9800.0,47.6568,47.7012,47.6301,47.6479,9800.0
2011-11-15 13:20:00,53.63,53.65,53.6,53.61,8900.0,47.6479,47.6657,47.6213,47.6301,8900.0
2011-11-15 13:25:00,53.61,53.71,53.61,53.7,15500.0,47.6301,47.719,47.6301,47.7101,15500.0
2011-11-15 13:30:00,53.71,53.79,53.71,53.74,13200.0,47.719,47.7901,47.719,47.7456,13200.0
2011-11-15 13:35:00,53.74,53.85,53.72,53.83,21100.0,47.7456,47.8434,47.7279,47.8256,21100.0
2011-11-15 13:40:00,53.83,53.86,53.82,53.84,7800.0,47.8256,47.8523,47.8167,47.8345,7800.0
2011-11-15 13:45:00,53.85,53.87,53.83,53.84,12700.0,47.8434,47.8611,47.8256,47.8345,12700.0
2011-11-15 13:50:00,53.84,53.9,53.82,53.82,6000.0,47.8345,47.8878,47.8167,47.8167,6000.0
2011-11-15 13:55:00,53.81,53.83,53.79,53.83,8200.0,47.8078,47.8256,47.7901,47.8256,8200.0
2011-11-15 14:00:00,53.83,53.84,53.75,53.75,14000.0,47.8256,47.8345,47.7545,47.7545,14000.0
2011-11-15 14:05:00,53.75,53.82,53.74,53.8,9400.0,47.7545,47.8167,47.7456,47.7989,9400.0
2011-11-15 14:10:00,53.8,53.87,53.8,53.84,19000.0,47.7989,47.8611,47.7989,47.8345,19000.0
2011-11-15 14:15:00,53.85,53.89,53.84,53.84,24900.0,47.8434,47.8789,47.8345,47.8345,24900.0
2011-11-15 14:20:00,53.84,53.9,53.81,53.89,15100.0,47.8345,47.8878,47.8078,47.8789,15100.0
2011-11-15 14:25:00,53.89,53.92,53.87,53.89,7800.0,47.8789,47.9056,47.8611,47.8789,7800.0
2011-11-15 14:30:00,53.9,53.96,53.89,53.94,6400.0,47.8878,47.9411,47.8789,47.9233,6400.0
2011-11-15 14:35:00,53.94,53.98,53.91,53.92,7300.0,47.9233,47.9589,47.8967,47.9056,7300.0
2011-11-15 14:40:00,53.93,53.95,53.9,53.91,11500.0,47.9144,47.9322,47.8878,47.8967,11500.0
2011-11-15 14:45:00,53.9,53.92,53.85,53.85,28800.0,47.8878,47.9056,47.8434,47.8434,28800.0
2011-11-15 14:50:00,53.85,53.93,53.85,53.91,22800.0,47.8434,47.9144,47.8434,47.8967,22800.0
2011-11-15 14:55:00,53.91,53.92,53.86,53.87,16300.0,47.8967,47.9056,47.8523,47.8611,16300.0
2011-11-15 15:00:00,53.86,53.99,53.86,53.99,28300.0,47.8523,47.9678,47.8523,47.9678,28300.0
2011-11-15 15:05:00,54.0,54.03,53.96,54.03,28300.0,47.9766,48.0033,47.9411,48.0033,28300.0
2011-11-15 15:10:00,54.03,54.09,54.02,54.07,25900.0,48.0033,48.0566,47.9944,48.0388,25900.0
2011-11-15 15:15:00,54.08,54.12,54.03,54.04,24100.0,48.0477,48.0833,48.0033,48.0122,24100.0
2011-11-15 15:20:00,54.04,54.12,54.04,54.12,20100.0,48.0122,48.0833,48.0122,48.0833,20100.0
2011-11-15 15:25:00,54.11,54.15,54.1,54.14,23000.0,48.0744,48.1099,48.0655,48.101,23000.0
2011-11-15 15:30:00,54.13,54.15,54.07,54.09,35800.0,48.0921,48.1099,48.0388,48.0566,35800.0
2011-11-15 15:35:00,54.1,54.16,54.06,54.06,36000.0,48.0655,48.1188,48.0299,48.0299,36000.0
2011-11-15 15:40:00,54.06,54.11,54.04,54.06,30600.0,48.0299,48.0744,48.0122,48.0299,30600.0
2011-11-15 15:45:00,54.07,54.1,54.04,54.09,16300.0,48.0388,48.0655,48.0122,48.0566,16300.0
2011-11-15 15:50:00,54.1,54.1,53.91,53.91,55200.0,48.0655,48.0655,47.8967,47.8967,55200.0
2011-11-15 15:55:00,53.91,53.95,53.82,53.88,96700.0,47.8967,47.9322,47.8167,47.87,96700.0
2011-11-16 09:30:00,53.49,53.5,53.17,53.23,35100.0,47.5235,47.5324,47.2392,47.2925,35100.0
2011-11-16 09:35:00,53.23,53.5,53.22,53.41,63700.0,47.2925,47.5324,47.2836,47.4524,63700.0
2011-11-16 09:40:00,53.41,53.45,53.39,53.44,78600.0,47.4524,47.488,47.4347,47.4791,78600.0
2011-11-16 09:45:00,53.45,53.65,53.39,53.58,116900.0,47.488,47.6657,47.4347,47.6035,116900.0
2011-11-16 09:50:00,53.59,53.84,53.59,53.68,95200.0,47.6124,47.8345,47.6124,47.6923,95200.0
2011-11-16 09:55:00,53.68,53.89,53.68,53.88,48200.0,47.6923,47.8789,47.6923,47.87,48200.0
2011-11-16 10:00:00,53.89,54.17,53.89,53.93,90000.0,47.8789,48.1277,47.8789,47.9144,90000.0
2011-11-16 10:05:00,53.94,53.94,53.87,53.87,28300.0,47.9233,47.9233,47.8611,47.8611,28300.0
2011-11-16 10:10:00,53.87,53.98,53.86,53.98,24300.0,47.8611,47.9589,47.8523,47.9589,24300.0
2011-11-16 10:15:00,53.99,54.22,53.99,54.22,35000.0,47.9678,48.1721,47.9678,48.1721,35000.0
2011-11-16 10:20:00,54.24,54.25,54.13,54.19,41400.0,48.1899,48.1988,48.0921,48.1454,41400.0
2011-11-16 10:25:00,54.19,54.33,54.13,54.14,48100.0,48.1454,48.2698,48.0921,48.101,48100.0
2011-11-16 10:30:00,54.14,54.25,54.09,54.23,25700.0,48.101,48.1988,48.0566,48.181,25700.0
2011-11-16 10:35:00,54.22,54.27,54.18,54.19,18300.0,48.1721,48.2165,48.1366,48.1454,18300.0
2011-11-16 10:40:00,54.21,54.36,54.14,54.34,22200.0,48.1632,48.2965,48.101,48.2787,22200.0
2011-11-16 10:45:00,54.34,54.4,54.32,54.32,15700.0,48.2787,48.332,48.2609,48.2609,15700.0
2011-11-16 10:50:00,54.33,54.46,54.32,54.41,17000.0,48.2698,48.3853,48.2609,48.3409,17000.0
2011-11-16 10:55:00,54.41,54.46,54.39,54.42,18300.0,48.3409,48.3853,48.3231,48.3498,18300.0
2011-11-16 11:00:00,54.41,54.59,54.41,54.58,18700.0,48.3409,48.5008,48.3409,48.4919,18700.0
2011-11-16 11:05:00,54.59,54.75,54.59,54.71,45600.0,48.5008,48.643,48.5008,48.6074,45600.0
2011-11-16 11:10:00,54.71,54.72,54.62,54.65,29300.0,48.6074,48.6163,48.5275,48.5541,29300.0
2011-11-16 11:15:00,54.66,54.75,54.6,54.65,43800.0,48.563,48.643,48.5097,48.5541,43800.0
2011-11-16 11:20:00,54.64,54.68,54.52,54.67,31900.0,48.5452,48.5808,48.4386,48.5719,31900.0
2011-11-16 11:25:00,54.67,54.73,54.59,54.59,19400.0,48.5719,48.6252,48.5008,48.5008,19400.0
2011-11-16 11:30:00,54.59,54.63,54.5,54.52,21100.0,48.5008,48.5364,48.4209,48.4386,21100.0
2011-11-16 11:35:00,54.52,54.52,54.41,54.45,14200.0,48.4386,48.4386,48.3409,48.3764,14200.0
2011-11-16 11:40:00,54.45,54.51,54.45,54.5,21400.0,48.3764,48.4298,48.3764,48.4209,21400.0
2011-11-16 11:45:00,54.48,54.54,54.34,54.38,25000.0,48.4031,48.4564,48.2787,48.3143,25000.0
2011-11-16 11:50:00,54.38,54.39,54.33,54.35,10400.0,48.3143,48.3231,48.2698,48.2876,10400.0
2011-11-16 11:55:00,54.35,54.36,54.25,54.28,23800.0,48.2876,48.2965,48.1988,48.2254,23800.0
2011-11-16 12:00:00,54.29,54.33,54.23,54.23,67500.0,48.2343,48.2698,48.181,48.181,67500.0
2011-11-16 12:05:00,54.22,54.23,54.11,54.12,33200.0,48.1721,48.181,48.0744,48.0833,33200.0
2011-11-16 12:10:00,54.12,54.14,54.09,54.11,11900.0,48.0833,48.101,48.0566,48.0744,11900.0
2011-11-16 12:15:00,54.11,54.16,54.07,54.15,18400.0,48.0744,48.1188,48.0388,48.1099,18400.0
2011-11-16 12:20:00,54.15,54.16,54.11,54.12,9400.0,48.1099,48.1188,48.0744,48.0833,9400.0
2011-11-16 12:25:00,54.11,54.12,54.05,54.09,7600.0,48.0744,48.0833,48.0211,48.0566,7600.0
2011-11-16 12:30:00,54.09,54.14,54.09,54.14,7400.0,48.0566,48.101,48.0566,48.101,7400.0
2011-11-16 12:35:00,54.14,54.32,54.14,54.32,10800.0,48.101,48.2609,48.101,48.2609,10800.0
2011-11-16 12:40:00,54.32,54.44,54.31,54.39,21600.0,48.2609,48.3676,48.2521,48.3231,21600.0
2011-11-16 12:45:00,54.39,54.4,54.27,54.29,6200.0,48.3231,48.332,48.2165,48.2343,6200.0
2011-11-16 12:50:00,54.3,54.3,54.22,54.22,7500.0,48.2432,48.2432,48.1721,48.1721,7500.0
2011-11-16 12:55:00,54.2,54.37,54.19,54.36,18700.0,48.1543,48.3054,48.1454,48.2965,18700.0
2011-11-16 13:00:00,54.35,54.41,54.31,54.41,6700.0,48.2876,48.3409,48.2521,48.3409,6700.0
2011-11-16 13:05:00,54.41,54.43,54.38,54.39,6900.0,48.3409,48.3587,48.3143,48.3231,6900.0
2011-11-16 13:10:00,54.38,54.45,54.35,54.4,10600.0,48.3143,48.3764,48.2876,48.332,10600.0
2011-11-16 13:15:00,54.41,54.47,54.37,54.47,10800.0,48.3409,48.3942,48.3054,48.3942,10800.0
2011-11-16 13:20:00,54.47,54.51,54.47,54.51,8500.0,48.3942,48.4298,48.3942,48.4298,8500.0
2011-11-16 13:25:00,54.51,54.61,54.5,54.61,13500.0,48.4298,48.5186,48.4209,48.5186,13500.0
2011-11-16 13:30:00,54.62,54.68,54.61,54.61,16400.0,48.5275,48.5808,48.5186,48.5186,16400.0
2011-11-16 13:35:00,54.61,54.65,54.61,54.64,11300.0,48.5186,48.5541,48.5186,48.5452,11300.0
2011-11-16 13:40:00,54.64,54.76,54.63,54.74,22600.0,48.5452,48.6519,48.5364,48.6341,22600.0
2011-11-16 13:45:00,54.74,54.84,54.73,54.84,20100.0,48.6341,48.7229,48.6252,48.7229,20100.0
2011-11-16 13:50:00,54.84,54.9,54.8,54.83,23900.0,48.7229,48.7762,48.6874,48.7141,23900.0
2011-11-16 13:55:00,54.82,54.86,54.73,54.73,31800.0,48.7052,48.7407,48.6252,48.6252,31800.0
2011-11-16 14:00:00,54.72,54.76,54.69,54.74,30500.0,48.6163,48.6519,48.5897,48.6341,30500.0
2011-11-16 14:05:00,54.74,54.75,54.64,54.64,23500.0,48.6341,48.643,48.5452,48.5452,23500.0
2011-11-16 14:10:00,54.63,54.64,54.59,54.61,29300.0,48.5364,48.5452,48.5008,48.5186,29300.0
2011-11-16 14:15:00,54.61,54.65,54.6,54.6,32700.0,48.5186,48.5541,48.5097,48.5097,32700.0
2011-11-16 14:20:00,54.6,54.65,54.6,54.63,14200.0,48.5097,48.5541,48.5097,48.5364,14200.0
2011-11-16 14:25:00,54.63,54.63,54.57,54.57,20700.0,48.5364,48.5364,48.4831,48.4831,20700.0
2011-11-16 14:30:00,54.57,54.58,54.51,54.51,12300.0,48.4831,48.4919,48.4298,48.4298,12300.0
2011-11-16 14:35:00,54.53,54.56,54.49,54.56,16800.0,48.4475,48.4742,48.412,48.4742,16800.0
2011-11-16 14:40:00,54.55,54.56,54.5,54.51,15700.0,48.4653,48.4742,48.4209,48.4298,15700.0
2011-11-16 14:45:00,54.51,54.51,54.4,54.44,13600.0,48.4298,48.4298,48.332,48.3676,13600.0
2011-11-16 14:50:00,54.43,54.44,54.3,54.34,18300.0,48.3587,48.3676,48.2432,48.2787,18300.0
2011-11-16 14:55:00,54.32,54.47,54.32,54.47,27800.0,48.2609,48.3942,48.2609,48.3942,27800.0
2011-11-16 15:00:00,54.47,54.48,54.42,54.47,29600.0,48.3942,48.4031,48.3498,48.3942,29600.0
2011-11-16 15:05:00,54.47,54.52,54.45,54.47,12500.0,48.3942,48.4386,48.3764,48.3942,12500.0
2011-11-16 15:10:00,54.47,54.48,54.35,54.35,27700.0,48.3942,48.4031,48.2876,48.2876,27700.0
2011-11-16 15:15:00,54.34,54.34,54.18,54.18,34000.0,48.2787,48.2787,48.1366,48.1366,34000.0
2011-11-16 15:20:00,54.18,54.2,54.03,54.08,29900.0,48.1366,48.1543,48.0033,48.0477,29900.0
2011-11-16 15:25:00,54.08,54.08,53.9,53.9,44200.0,48.0477,48.0477,47.8878,47.8878,44200.0
2011-11-16 15:30:00,53.89,53.9,53.5,53.51,71900.0,47.8789,47.8878,47.5324,47.5413,71900.0
2011-11-16 15:35:00,53.5,53.68,53.4,53.65,72700.0,47.5324,47.6923,47.4436,47.6657,72700.0
2011-11-16 15:40:00,53.65,53.66,53.54,53.6,82200.0,47.6657,47.6746,47.5679,47.6213,82200.0
2011-11-16 15:45:00,53.61,53.76,53.59,53.7,64700.0,47.6301,47.7634,47.6124,47.7101,64700.0
2011-11-16 15:50:00,53.69,53.69,53.48,53.53,92900.0,47.7012,47.7012,47.5146,47.5591,92900.0
2011-11-16 15:55:00,53.53,53.62,53.39,53.47,99300.0,47.5591,47.639,47.4347,47.5058,99300.0
2011-11-17 09:30:00,53.12,53.42,53.12,53.17,39200.0,47.1948,47.4613,47.1948,47.2392,39200.0
2011-11-17 09:35:00,53.19,53.26,53.1,53.1,26300.0,47.257,47.3192,47.177,47.177,26300.0
2011-11-17 09:40:00,53.11,53.12,52.91,52.93,39400.0,47.1859,47.1948,47.0082,47.026,39400.0
2011-11-17 09:45:00,52.93,52.98,52.73,52.81,51700.0,47.026,47.0704,46.8483,46.9194,51700.0
2011-11-17 09:50:00,52.81,52.82,52.7,52.74,31500.0,46.9194,46.9283,46.8216,46.8572,31500.0
2011-11-17 09:55:00,52.73,53.0,52.7,52.93,42900.0,46.8483,47.0882,46.8216,47.026,42900.0
2011-11-17 10:00:00,52.92,52.98,52.79,52.85,61800.0,47.0171,47.0704,46.9016,46.9549,61800.0
2011-11-17 10:05:00,52.83,52.96,52.78,52.95,36200.0,46.9371,47.0526,46.8927,47.0438,36200.0
2011-11-17 10:10:00,52.95,52.95,52.73,52.73,17200.0,47.0438,47.0438,46.8483,46.8483,17200.0
2011-11-17 10:15:00,52.72,52.81,52.67,52.78,19900.0,46.8394,46.9194,46.795,46.8927,19900.0
2011-11-17 10:20:00,52.79,52.85,52.56,52.74,25100.0,46.9016,46.9549,46.6973,46.8572,25100.0
2011-11-17 10:25:00,52.76,52.97,52.76,52.97,21600.0,46.875,47.0615,46.875,47.0615,21600.0
2011-11-17 10:30:00,52.97,53.02,52.81,53.02,19000.0,47.0615,47.106,46.9194,47.106,19000.0
2011-11-17 10:35:00,53.06,53.18,53.06,53.08,26100.0,47.1415,47.2481,47.1415,47.1593,26100.0
2011-11-17 10:40:00,53.07,53.13,53.02,53.02,13000.0,47.1504,47.2037,47.106,47.106,13000.0
2011-11-17 10:45:00,53.0,53.0,52.89,52.9,8100.0,47.0882,47.0882,46.9905,46.9993,8100.0
2011-11-17 10:50:00,52.92,53.0,52.78,52.96,17700.0,47.0171,47.0882,46.8927,47.0526,17700.0
2011-11-17 10:55:00,53.0,53.0,52.82,52.82,10400.0,47.0882,47.0882,46.9283,46.9283,10400.0
2011-11-17 11:00:00,52.82,52.87,52.63,52.63,18900.0,46.9283,46.9727,46.7595,46.7595,18900.0
2011-11-17 11:05:00,52.63,52.63,52.49,52.58,29700.0,46.7595,46.7595,46.6351,46.715,29700.0
2011-11-17 11:10:00,52.56,52.58,52.47,52.51,22700.0,46.6973,46.715,46.6173,46.6528,22700.0
2011-11-17 11:15:00,52.5,52.6,52.46,52.6,13900.0,46.644,46.7328,46.6084,46.7328,13900.0
2011-11-17 11:20:00,52.6,52.6,52.42,52.48,25100.0,46.7328,46.7328,46.5729,46.6262,25100.0
2011-11-17 11:25:00,52.49,52.66,52.49,52.62,23300.0,46.6351,46.7861,46.6351,46.7506,23300.0
2011-11-17 11:30:00,52.63,52.64,52.56,52.56,22000.0,46.7595,46.7683,46.6973,46.6973,22000.0
2011-11-17 11:35:00,52.56,52.58,52.5,52.53,11600.0,46.6973,46.715,46.644,46.6706,11600.0
2011-11-17 11:40:00,52.52,52.72,52.51,52.7,37900.0,46.6617,46.8394,46.6528,46.8216,37900.0
2011-11-17 11:45:00,52.7,52.7,52.5,52.52,19200.0,46.8216,46.8216,46.644,46.6617,19200.0
2011-11-17 11:50:00,52.5,52.54,52.44,52.44,34200.0,46.644,46.6795,46.5906,46.5906,34200.0
2011-11-17 11:55:00,52.43,52.47,52.33,52.45,22800.0,46.5818,46.6173,46.4929,46.5995,22800.0
2011-11-17 12:00:00,52.47,52.51,52.42,52.43,16000.0,46.6173,46.6528,46.5729,46.5818,16000.0
2011-11-17 12:05:00,52.42,52.44,52.24,52.29,30300.0,46.5729,46.5906,46.413,46.4574,30300.0
2011-11-17 12:10:00,52.29,52.29,51.97,52.01,41900.0,46.4574,46.4574,46.1731,46.2086,41900.0
2011-11-17 12:15:00,52.0,52.14,52.0,52.12,21500.0,46.1997,46.3241,46.1997,46.3063,21500.0
2011-11-17 12:20:00,52.12,52.12,52.05,52.07,18900.0,46.3063,46.3063,46.2441,46.2619,18900.0
2011-11-17 12:25:00,52.07,52.09,51.96,51.99,22800.0,46.2619,46.2797,46.1642,46.1908,22800.0
2011-11-17 12:30:00,51.96,51.96,51.59,51.65,59500.0,46.1642,46.1642,45.8355,45.8888,59500.0
2011-11-17 12:35:00,51.65,51.79,51.44,51.49,51200.0,45.8888,46.0131,45.7022,45.7466,51200.0
2011-11-17 12:40:00,51.48,51.53,51.29,51.44,44500.0,45.7377,45.7822,45.5689,45.7022,44500.0
2011-11-17 12:45:00,51.46,51.68,51.43,51.55,33300.0,45.72,45.9154,45.6933,45.7999,33300.0
2011-11-17 12:50:00,51.56,51.64,51.45,51.45,30600.0,45.8088,45.8799,45.7111,45.7111,30600.0
2011-11-17 12:55:00,51.46,51.54,51.39,51.53,52000.0,45.72,45.791,45.6578,45.7822,52000.0
2011-11-17 13:00:00,51.54,51.6,51.4,51.46,38200.0,45.791,45.8443,45.6667,45.72,38200.0
2011-11-17 13:05:00,51.46,51.6,51.32,51.5,60500.0,45.72,45.8443,45.5956,45.7555,60500.0
2011-11-17 13:10:00,51.54,51.76,51.49,51.75,27400.0,45.791,45.9865,45.7466,45.9776,27400.0
2011-11-17 13:15:00,51.75,51.9,51.73,51.87,20900.0,45.9776,46.1109,45.9598,46.0842,20900.0
2011-11-17 13:20:00,51.84,51.92,51.8,51.86,20900.0,46.0576,46.1286,46.022,46.0753,20900.0
2011-11-17 13:25:00,51.87,51.92,51.81,51.91,25200.0,46.0842,46.1286,46.0309,46.1198,25200.0
2011-11-17 13:30:00,51.9,51.93,51.84,51.85,34100.0,46.1109,46.1375,46.0576,46.0665,34100.0
2011-11-17 13:35:00,51.86,51.91,51.81,51.81,17300.0,46.0753,46.1198,46.0309,46.0309,17300.0
2011-11-17 13:40:00,51.81,51.92,51.73,51.76,37500.0,46.0309,46.1286,45.9598,45.9865,37500.0
2011-11-17 13:45:00,51.77,51.84,51.77,51.78,8600.0,45.9954,46.0576,45.9954,46.0043,8600.0
2011-11-17 13:50:00,51.79,51.79,51.55,51.69,20500.0,46.0131,46.0131,45.7999,45.9243,20500.0
2011-11-17 13:55:00,51.68,51.89,51.68,51.88,21200.0,45.9154,46.102,45.9154,46.0931,21200.0
2011-11-17 14:00:00,51.87,51.88,51.8,51.8,13400.0,46.0842,46.0931,46.022,46.022,13400.0
2011-11-17 14:05:00,51.8,51.96,51.78,51.92,20600.0,46.022,46.1642,46.0043,46.1286,20600.0
2011-11-17 14:10:00,51.92,52.01,51.85,51.95,26100.0,46.1286,46.2086,46.0665,46.1553,26100.0
2011-11-17 14:15:00,51.97,51.98,51.83,51.94,23600.0,46.1731,46.182,46.0487,46.1464,23600.0
2011-11-17 14:20:00,51.92,52.02,51.81,51.83,28700.0,46.1286,46.2175,46.0309,46.0487,28700.0
2011-11-17 14:25:00,51.83,51.89,51.77,51.86,16100.0,46.0487,46.102,45.9954,46.0753,16100.0
2011-11-17 14:30:00,51.86,51.93,51.84,51.85,18300.0,46.0753,46.1375,46.0576,46.0665,18300.0
2011-11-17 14:35:00,51.85,51.92,51.78,51.78,20200.0,46.0665,46.1286,46.0043,46.0043,20200.0
2011-11-17 14:40:00,51.79,51.9,51.72,51.89,21100.0,46.0131,46.1109,45.951,46.102,21100.0
2011-11-17 14:45:00,51.9,52.01,51.86,51.96,22300.0,46.1109,46.2086,46.0753,46.1642,22300.0
2011-11-17 14:50:00,51.96,51.97,51.92,51.93,13600.0,46.1642,46.1731,46.1286,46.1375,13600.0
2011-11-17 14:55:00,51.93,51.95,51.88,51.92,22600.0,46.1375,46.1553,46.0931,46.1286,22600.0
2011-11-17 15:00:00,51.9,51.99,51.83,51.9,36700.0,46.1109,46.1908,46.0487,46.1109,36700.0
2011-11-17 15:05:00,51.88,51.91,51.77,51.79,23200.0,46.0931,46.1198,45.9954,46.0131,23200.0
2011-11-17 15:10:00,51.79,51.79,51.69,51.7,34900.0,46.0131,46.0131,45.9243,45.9332,34900.0
2011-11-17 15:15:00,51.7,51.73,51.56,51.61,45900.0,45.9332,45.9598,45.8088,45.8532,45900.0
2011-11-17 15:20:00,51.61,51.8,51.59,51.72,48400.0,45.8532,46.022,45.8355,45.951,48400.0
2011-11-17 15:25:00,51.74,51.78,51.67,51.68,48500.0,45.9687,46.0043,45.9065,45.9154,48500.0
2011-11-17 15:30:00,51.68,51.8,51.68,51.76,58600.0,45.9154,46.022,45.9154,45.9865,58600.0
2011-11-17 15:35:00,51.76,51.83,51.74,51.75,67600.0,45.9865,46.0487,45.9687,45.9776,67600.0
2011-11-17 15:40:00,51.75,51.78,51.69,51.74,79800.0,45.9776,46.0043,45.9243,45.9687,79800.0
2011-11-17 15:45:00,51.73,51.95,51.7,51.84,98500.0,45.9598,46.1553,45.9332,46.0576,98500.0
2011-11-17 15:50:00,51.82,51.82,51.62,51.72,91100.0,46.0398,46.0398,45.8621,45.951,91100.0
2011-11-17 15:55:00,51.73,51.8,51.62,51.76,122900.0,45.9598,46.022,45.8621,45.9865,122900.0
2011-11-18 09:30:00,51.51,52.46,51.51,51.86,322000.0,45.7644,46.6084,45.7644,46.0753,322000.0
2011-11-18 09:35:00,51.86,52.3,51.8,51.94,56500.0,46.0753,46.4663,46.022,46.1464,56500.0
2011-11-18 09:40:00,51.92,52.27,51.9,52.14,68600.0,46.1286,46.4396,46.1109,46.3241,68600.0
2011-11-18 09:45:00,52.14,52.14,51.86,52.06,69000.0,46.3241,46.3241,46.0753,46.253,69000.0
2011-11-18 09:50:00,52.07,52.28,51.97,52.04,68700.0,46.2619,46.4485,46.1731,46.2353,68700.0
2011-11-18 09:55:00,52.03,52.26,51.95,52.05,35700.0,46.2264,46.4307,46.1553,46.2441,35700.0
2011-11-18 10:00:00,52.08,52.19,51.95,52.14,38100.0,46.2708,46.3685,46.1553,46.3241,38100.0
2011-11-18 10:05:00,52.12,52.23,52.02,52.06,35400.0,46.3063,46.4041,46.2175,46.253,35400.0
2011-11-18 10:10:00,52.05,52.28,51.96,52.25,21700.0,46.2441,46.4485,46.1642,46.4218,21700.0
2011-11-18 10:15:00,52.29,52.33,52.12,52.19,37900.0,46.4574,46.4929,46.3063,46.3685,37900.0
2011-11-18 10:20:00,52.19,52.32,52.09,52.13,45500.0,46.3685,46.484,46.2797,46.3152,45500.0
2011-11-18 10:25:00,52.13,52.22,52.03,52.18,41900.0,46.3152,46.3952,46.2264,46.3596,41900.0
2011-11-18 10:30:00,52.17,52.27,52.09,52.27,37800.0,46.3508,46.4396,46.2797,46.4396,37800.0
2011-11-18 10:35:00,52.27,52.29,52.17,52.2,59500.0,46.4396,46.4574,46.3508,46.3774,59500.0
2011-11-18 10:40:00,52.2,52.45,52.16,52.38,80900.0,46.3774,46.5995,46.3419,46.5373,80900.0
2011-11-18 10:45:00,52.37,52.62,52.35,52.61,38700.0,46.5285,46.7506,46.5107,46.7417,38700.0
2011-11-18 10:50:00,52.62,52.72,52.58,52.7,34100.0,46.7506,46.8394,46.715,46.8216,34100.0
2011-11-18 10:55:00,52.7,52.74,52.62,52.71,27300.0,46.8216,46.8572,46.7506,46.8305,27300.0
2011-11-18 11:00:00,52.7,52.7,52.51,52.57,28000.0,46.8216,46.8216,46.6528,46.7061,28000.0
2011-11-18 11:05:00,52.58,52.61,52.5,52.53,22200.0,46.715,46.7417,46.644,46.6706,22200.0
2011-11-18 11:10:00,52.54,52.56,52.51,52.55,14900.0,46.6795,46.6973,46.6528,46.6884,14900.0
2011-11-18 11:15:00,52.55,52.55,52.44,52.48,27600.0,46.6884,46.6884,46.5906,46.6262,27600.0
2011-11-18 11:20:00,52.48,52.54,52.45,52.54,15200.0,46.6262,46.6795,46.5995,46.6795,15200.0
2011-11-18 11:25:00,52.52,52.6,52.52,52.56,16800.0,46.6617,46.7328,46.6617,46.6973,16800.0
2011-11-18 11:30:00,52.56,52.59,52.45,52.47,16800.0,46.6973,46.7239,46.5995,46.6173,16800.0
2011-11-18 11:35:00,52.47,52.49,52.33,52.49,20400.0,46.6173,46.6351,46.4929,46.6351,20400.0
2011-11-18 11:40:00,52.48,52.54,52.47,52.52,12800.0,46.6262,46.6795,46.6173,46.6617,12800.0
2011-11-18 11:45:00,52.52,52.53,52.43,52.47,17100.0,46.6617,46.6706,46.5818,46.6173,17100.0
2011-11-18 11:50:00,52.47,52.6,52.47,52.58,17300.0,46.6173,46.7328,46.6173,46.715,17300.0
2011-11-18 11:55:00,52.57,52.6,52.5,52.57,20000.0,46.7061,46.7328,46.644,46.7061,20000.0
2011-11-18 12:00:00,52.57,52.57,52.41,52.5,25100.0,46.7061,46.7061,46.564,46.644,25100.0
2011-11-18 12:05:00,52.48,52.48,52.28,52.4,30300.0,46.6262,46.6262,46.4485,46.5551,30300.0
2011-11-18 12:10:00,52.42,52.48,52.4,52.44,13300.0,46.5729,46.6262,46.5551,46.5906,13300.0
2011-11-18 12:15:00,52.44,52.48,52.37,52.37,19000.0,46.5906,46.6262,46.5285,46.5285,19000.0
2011-11-18 12:20:00,52.37,52.37,52.28,52.3,16100.0,46.5285,46.5285,46.4485,46.4663,16100.0
2011-11-18 12:25:00,52.3,52.49,52.26,52.42,31800.0,46.4663,46.6351,46.4307,46.5729,31800.0
2011-11-18 12:30:00,52.41,52.51,52.38,52.38,23600.0,46.564,46.6528,46.5373,46.5373,23600.0
2011-11-18 12:35:00,52.37,52.37,52.31,52.32,20300.0,46.5285,46.5285,46.4751,46.484,20300.0
2011-11-18 12:40:00,52.31,52.39,52.26,52.38,9500.0,46.4751,46.5462,46.4307,46.5373,9500.0
2011-11-18 12:45:00,52.37,52.45,52.37,52.43,22300.0,46.5285,46.5995,46.5285,46.5818,22300.0
2011-11-18 12:50:00,52.43,52.44,52.31,52.32,15700.0,46.5818,46.5906,46.4751,46.484,15700.0
2011-11-18 12:55:00,52.33,52.34,52.28,52.28,9400.0,46.4929,46.5018,46.4485,46.4485,9400.0
2011-11-18 13:00:00,52.27,52.36,52.26,52.36,12100.0,46.4396,46.5196,46.4307,46.5196,12100.0
2011-11-18 13:05:00,52.35,52.45,52.34,52.45,25200.0,46.5107,46.5995,46.5018,46.5995,25200.0
2011-11-18 13:10:00,52.47,52.47,52.41,52.41,47800.0,46.6173,46.6173,46.564,46.564,47800.0
2011-11-18 13:15:00,52.4,52.45,52.4,52.43,10400.0,46.5551,46.5995,46.5551,46.5818,10400.0
2011-11-18 13:20:00,52.42,52.45,52.34,52.36,13800.0,46.5729,46.5995,46.5018,46.5196,13800.0
2011-11-18 13:25:00,52.35,52.42,52.34,52.42,10300.0,46.5107,46.5729,46.5018,46.5729,10300.0
2011-11-18 13:30:00,52.42,52.46,52.37,52.42,24900.0,46.5729,46.6084,46.5285,46.5729,24900.0
2011-11-18 13:35:00,52.41,52.45,52.4,52.45,24100.0,46.564,46.5995,46.5551,46.5995,24100.0
2011-11-18 13:40:00,52.45,52.51,52.41,52.41,24400.0,46.5995,46.6528,46.564,46.564,24400.0
2011-11-18 13:45:00,52.4,52.42,52.37,52.41,9500.0,46.5551,46.5729,46.5285,46.564,9500.0
2011-11-18 13:50:00,52.42,52.45,52.4,52.43,15400.0,46.5729,46.5995,46.5551,46.5818,15400.0
2011-11-18 13:55:00,52.43,52.46,52.39,52.4,12600.0,46.5818,46.6084,46.5462,46.5551,12600.0
2011-11-18 14:00:00,52.4,52.43,52.37,52.43,24500.0,46.5551,46.5818,46.5285,46.5818,24500.0
2011-11-18 14:05:00,52.43,52.46,52.43,52.43,23100.0,46.5818,46.6084,46.5818,46.5818,23100.0
2011-11-18 14:10:00,52.42,52.59,52.41,52.49,39600.0,46.5729,46.7239,46.564,46.6351,39600.0
2011-11-18 14:15:00,52.49,52.49,52.34,52.34,24000.0,46.6351,46.6351,46.5018,46.5018,24000.0
2011-11-18 14:20:00,52.33,52.36,52.28,52.29,19800.0,46.4929,46.5196,46.4485,46.4574,19800.0
2011-11-18 14:25:00,52.27,52.27,52.19,52.24,20200.0,46.4396,46.4396,46.3685,46.413,20200.0
2011-11-18 14:30:00,52.24,52.29,52.19,52.24,26000.0,46.413,46.4574,46.3685,46.413,26000.0
2011-11-18 14:35:00,52.25,52.36,52.23,52.31,38500.0,46.4218,46.5196,46.4041,46.4751,38500.0
2011-11-18 14:40:00,52.29,52.37,52.27,52.37,25100.0,46.4574,46.5285,46.4396,46.5285,25100.0
2011-11-18 14:45:00,52.37,52.38,52.28,52.28,29900.0,46.5285,46.5373,46.4485,46.4485,29900.0
2011-11-18 14:50:00,52.28,52.36,52.24,52.32,27400.0,46.4485,46.5196,46.413,46.484,27400.0
2011-11-18 14:55:00,52.33,52.33,52.24,52.27,29200.0,46.4929,46.4929,46.413,46.4396,29200.0
2011-11-18 15:00:00,52.25,52.28,52.12,52.14,28400.0,46.4218,46.4485,46.3063,46.3241,28400.0
2011-11-18 15:05:00,52.14,52.18,52.07,52.13,40800.0,46.3241,46.3596,46.2619,46.3152,40800.0
2011-11-18 15:10:00,52.13,52.29,52.12,52.22,47400.0,46.3152,46.4574,46.3063,46.3952,47400.0
2011-11-18 15:15:00,52.22,52.29,52.19,52.29,36300.0,46.3952,46.4574,46.3685,46.4574,36300.0
2011-11-18 15:20:00,52.28,52.35,52.22,52.33,36100.0,46.4485,46.5107,46.3952,46.4929,36100.0
2011-11-18 15:25:00,52.34,52.34,52.24,52.28,37300.0,46.5018,46.5018,46.413,46.4485,37300.0
2011-11-18 15:30:00,52.28,52.28,52.17,52.18,69500.0,46.4485,46.4485,46.3508,46.3596,69500.0
2011-11-18 15:35:00,52.19,52.22,52.13,52.13,67300.0,46.3685,46.3952,46.3152,46.3152,67300.0
2011-11-18 15:40:00,52.13,52.14,52.03,52.05,55500.0,46.3152,46.3241,46.2264,46.2441,55500.0
2011-11-18 15:45:00,52.05,52.11,52.0,52.05,60500.0,46.2441,46.2975,46.1997,46.2441,60500.0
2011-11-18 15:50:00,52.05,52.1,52.03,52.06,69300.0,46.2441,46.2886,46.2264,46.253,69300.0
2011-11-18 15:55:00,52.06,52.08,52.0,52.06,122200.0,46.253,46.2708,46.1997,46.253,122200.0
2011-11-21 09:30:00,51.23,51.49,51.04,51.21,43800.0,45.5156,45.7466,45.3468,45.4978,43800.0
2011-11-21 09:35:00,51.17,51.26,51.07,51.11,49100.0,45.4623,45.5423,45.3735,45.409,49100.0
2011-11-21 09:40:00,51.11,51.16,51.0,51.03,42400.0,45.409,45.4534,45.3113,45.3379,42400.0
2011-11-21 09:45:00,51.03,51.04,50.71,50.71,73900.0,45.3379,45.3468,45.0536,45.0536,73900.0
2011-11-21 09:50:00,50.71,50.71,50.51,50.53,64200.0,45.0536,45.0536,44.8759,44.8937,64200.0
2011-11-21 09:55:00,50.54,50.56,50.43,50.45,40200.0,44.9026,44.9203,44.8048,44.8226,40200.0
2011-11-21 10:00:00,50.46,50.49,50.32,50.33,83700.0,44.8315,44.8582,44.7071,44.716,83700.0
2011-11-21 10:05:00,50.31,50.42,50.25,50.26,63800.0,44.6982,44.796,44.6449,44.6538,63800.0
2011-11-21 10:10:00,50.26,50.52,50.23,50.46,59500.0,44.6538,44.8848,44.6272,44.8315,59500.0
2011-11-21 10:15:00,50.46,50.52,50.39,50.45,38800.0,44.8315,44.8848,44.7693,44.8226,38800.0
2011-11-21 10:20:00,50.45,50.48,50.4,50.47,33500.0,44.8226,44.8493,44.7782,44.8404,33500.0
2011-11-21 10:25:00,50.47,50.51,50.4,50.41,49700.0,44.8404,44.8759,44.7782,44.7871,49700.0
2011-11-21 10:30:00,50.41,50.45,50.32,50.35,42800.0,44.7871,44.8226,44.7071,44.7338,42800.0
2011-11-21 10:35:00,50.35,50.41,50.25,50.36,31800.0,44.7338,44.7871,44.6449,44.7427,31800.0
2011-11-21 10:40:00,50.37,50.42,50.24,50.24,29300.0,44.7515,44.796,44.636,44.636,29300.0
2011-11-21 10:45:00,50.23,50.33,50.21,50.22,27000.0,44.6272,44.716,44.6094,44.6183,27000.0
2011-11-21 10:50:00,50.23,50.31,50.17,50.17,41300.0,44.6272,44.6982,44.5738,44.5738,41300.0
2011-11-21 10:55:00,50.17,50.26,50.13,50.25,47600.0,44.5738,44.6538,44.5383,44.6449,47600.0
2011-11-21 11:00:00,50.25,50.42,50.24,50.41,49300.0,44.6449,44.796,44.636,44.7871,49300.0
2011-11-21 11:05:00,50.4,50.49,50.36,50.46,72500.0,44.7782,44.8582,44.7427,44.8315,72500.0
2011-11-21 11:10:00,50.45,50.7,50.45,50.7,50700.0,44.8226,45.0447,44.8226,45.0447,50700.0
2011-11-21 11:15:00,50.7,50.7,50.56,50.61,45000.0,45.0447,45.0447,44.9203,44.9648,45000.0
2011-11-21 11:20:00,50.61,50.62,50.48,50.48,24900.0,44.9648,44.9737,44.8493,44.8493,24900.0
2011-11-21 11:25:00,50.48,50.6,50.46,50.55,25000.0,44.8493,44.9559,44.8315,44.9115,25000.0
2011-11-21 11:30:00,50.54,50.62,50.5,50.56,19500.0,44.9026,44.9737,44.867,44.9203,19500.0
2011-11-21 11:35:00,50.56,50.61,50.5,50.52,20000.0,44.9203,44.9648,44.867,44.8848,20000.0
2011-11-21 11:40:00,50.52,50.53,50.45,50.46,33500.0,44.8848,44.8937,44.8226,44.8315,33500.0
2011-11-21 11:45:00,50.44,50.53,50.43,50.51,17900.0,44.8137,44.8937,44.8048,44.8759,17900.0
2011-11-21 11:50:00,50.52,50.59,50.5,50.56,20300.0,44.8848,44.947,44.867,44.9203,20300.0
2011-11-21 11:55:00,50.56,50.61,50.54,50.59,16700.0,44.9203,44.9648,44.9026,44.947,16700.0
2011-11-21 12:00:00,50.58,50.68,50.58,50.67,19600.0,44.9381,45.027,44.9381,45.0181,19600.0
2011-11-21 12:05:00,50.68,50.71,50.65,50.67,22400.0,45.027,45.0536,45.0003,45.0181,22400.0
2011-11-21 12:10:00,50.67,50.74,50.66,50.71,18600.0,45.0181,45.0803,45.0092,45.0536,18600.0
2011-11-21 12:15:00,50.71,50.71,50.64,50.64,21300.0,45.0536,45.0536,44.9914,44.9914,21300.0
2011-11-21 12:20:00,50.62,50.71,50.6,50.7,12400.0,44.9737,45.0536,44.9559,45.0447,12400.0
2011-11-21 12:25:00,50.7,50.71,50.6,50.62,21000.0,45.0447,45.0536,44.9559,44.9737,21000.0
2011-11-21 12:30:00,50.62,50.64,50.56,50.57,27900.0,44.9737,44.9914,44.9203,44.9292,27900.0
2011-11-21 12:35:00,50.57,50.63,50.55,50.61,52500.0,44.9292,44.9825,44.9115,44.9648,52500.0
2011-11-21 12:40:00,50.6,50.62,50.54,50.62,14200.0,44.9559,44.9737,44.9026,44.9737,14200.0
2011-11-21 12:45:00,50.61,50.66,50.6,50.65,13300.0,44.9648,45.0092,44.9559,45.0003,13300.0
2011-11-21 12:50:00,50.65,50.74,50.65,50.69,11600.0,45.0003,45.0803,45.0003,45.0358,11600.0
2011-11-21 12:55:00,50.7,50.7,50.63,50.64,75100.0,45.0447,45.0447,44.9825,44.9914,75100.0
2011-11-21 13:00:00,50.62,50.74,50.62,50.73,19300.0,44.9737,45.0803,44.9737,45.0714,19300.0
2011-11-21 13:05:00,50.74,50.88,50.73,50.83,17600.0,45.0803,45.2047,45.0714,45.1602,17600.0
2011-11-21 13:10:00,50.84,50.89,50.84,50.84,10700.0,45.1691,45.2135,45.1691,45.1691,10700.0
2011-11-21 13:15:00,50.84,50.89,50.79,50.87,13400.0,45.1691,45.2135,45.1247,45.1958,13400.0
2011-11-21 13:20:00,50.86,50.89,50.85,50.89,12900.0,45.1869,45.2135,45.178,45.2135,12900.0
2011-11-21 13:25:00,50.89,50.91,50.83,50.85,21600.0,45.2135,45.2313,45.1602,45.178,21600.0
2011-11-21 13:30:00,50.85,50.89,50.85,50.89,22000.0,45.178,45.2135,45.178,45.2135,22000.0
2011-11-21 13:35:00,50.88,50.89,50.85,50.85,20100.0,45.2047,45.2135,45.178,45.178,20100.0
2011-11-21 13:40:00,50.85,50.9,50.83,50.88,26400.0,45.178,45.2224,45.1602,45.2047,26400.0
2011-11-21 13:45:00,50.88,50.88,50.79,50.79,14000.0,45.2047,45.2047,45.1247,45.1247,14000.0
2011-11-21 13:50:00,50.8,50.81,50.77,50.77,14100.0,45.1336,45.1425,45.1069,45.1069,14100.0
2011-11-21 13:55:00,50.77,50.78,50.69,50.71,20000.0,45.1069,45.1158,45.0358,45.0536,20000.0
2011-11-21 14:00:00,50.72,50.76,50.65,50.75,14500.0,45.0625,45.098,45.0003,45.0892,14500.0
2011-11-21 14:05:00,50.74,50.78,50.65,50.7,73000.0,45.0803,45.1158,45.0003,45.0447,73000.0
2011-11-21 14:10:00,50.71,50.96,50.71,50.94,23900.0,45.0536,45.2757,45.0536,45.258,23900.0
2011-11-21 14:15:00,50.96,51.09,50.89,50.96,33200.0,45.2757,45.3912,45.2135,45.2757,33200.0
2011-11-21 14:20:00,50.96,51.01,50.96,50.97,25600.0,45.2757,45.3202,45.2757,45.2846,25600.0
2011-11-21 14:25:00,50.98,51.02,50.94,51.0,19600.0,45.2935,45.329,45.258,45.3113,19600.0
2011-11-21 14:30:00,50.99,51.06,50.97,51.0,19900.0,45.3024,45.3646,45.2846,45.3113,19900.0
2011-11-21 14:35:00,51.0,51.02,50.94,50.94,17100.0,45.3113,45.329,45.258,45.258,17100.0
2011-11-21 14:40:00,50.93,51.0,50.91,50.98,18200.0,45.2491,45.3113,45.2313,45.2935,18200.0
2011-11-21 14:45:00,50.99,51.05,50.93,50.93,32700.0,45.3024,45.3557,45.2491,45.2491,32700.0
2011-11-21 14:50:00,50.95,50.97,50.82,50.82,25800.0,45.2668,45.2846,45.1513,45.1513,25800.0
2011-11-21 14:55:00,50.8,50.86,50.8,50.81,20700.0,45.1336,45.1869,45.1336,45.1425,20700.0
2011-11-21 15:00:00,50.8,50.85,50.69,50.73,30100.0,45.1336,45.178,45.0358,45.0714,30100.0
2011-11-21 15:05:00,50.73,50.82,50.72,50.79,27200.0,45.0714,45.1513,45.0625,45.1247,27200.0
2011-11-21 15:10:00,50.79,50.83,50.76,50.83,25600.0,45.1247,45.1602,45.098,45.1602,25600.0
2011-11-21 15:15:00,50.83,50.89,50.71,50.88,46800.0,45.1602,45.2135,45.0536,45.2047,46800.0
2011-11-21 15:20:00,50.87,50.99,50.83,50.88,35900.0,45.1958,45.3024,45.1602,45.2047,35900.0
2011-11-21 15:25:00,50.88,51.09,50.88,51.05,38100.0,45.2047,45.3912,45.2047,45.3557,38100.0
2011-11-21 15:30:00,51.04,51.13,50.91,50.97,67700.0,45.3468,45.4268,45.2313,45.2846,67700.0
2011-11-21 15:35:00,50.96,50.99,50.92,50.97,62900.0,45.2757,45.3024,45.2402,45.2846,62900.0
2011-11-21 15:40:00,50.99,50.99,50.87,50.92,43700.0,45.3024,45.3024,45.1958,45.2402,43700.0
2011-11-21 15:45:00,50.93,51.02,50.92,50.97,58200.0,45.2491,45.329,45.2402,45.2846,58200.0
2011-11-21 15:50:00,50.97,50.97,50.75,50.8,87100.0,45.2846,45.2846,45.0892,45.1336,87100.0
2011-11-21 15:55:00,50.8,50.9,50.76,50.77,110100.0,45.1336,45.2224,45.098,45.1069,110100.0
2011-11-22 09:30:00,50.79,50.87,50.6,50.87,49300.0,45.1247,45.1958,44.9559,45.1958,49300.0
2011-11-22 09:35:00,50.84,50.87,50.79,50.84,20000.0,45.1691,45.1958,45.1247,45.1691,20000.0
2011-11-22 09:40:00,50.84,51.1,50.84,50.89,35400.0,45.1691,45.4001,45.1691,45.2135,35400.0
2011-11-22 09:45:00,50.89,51.01,50.83,50.85,30200.0,45.2135,45.3202,45.1602,45.178,30200.0
2011-11-22 09:50:00,50.84,50.99,50.83,50.95,70600.0,45.1691,45.3024,45.1602,45.2668,70600.0
2011-11-22 09:55:00,50.96,51.04,50.92,50.95,29000.0,45.2757,45.3468,45.2402,45.2668,29000.0
2011-11-22 10:00:00,50.96,51.01,50.66,50.66,28100.0,45.2757,45.3202,45.0092,45.0092,28100.0
2011-11-22 10:05:00,50.65,50.65,50.52,50.62,17800.0,45.0003,45.0003,44.8848,44.9737,17800.0
2011-11-22 10:10:00,50.63,50.65,50.48,50.48,16200.0,44.9825,45.0003,44.8493,44.8493,16200.0
2011-11-22 10:15:00,50.47,50.54,50.43,50.52,17600.0,44.8404,44.9026,44.8048,44.8848,17600.0
2011-11-22 10:20:00,50.53,50.55,50.46,50.55,21700.0,44.8937,44.9115,44.8315,44.9115,21700.0
2011-11-22 10:25:00,50.55,50.62,50.53,50.55,26800.0,44.9115,44.9737,44.8937,44.9115,26800.0
2011-11-22 10:30:00,50.56,50.57,50.47,50.47,17900.0,44.9203,44.9292,44.8404,44.8404,17900.0
2011-11-22 10:35:00,50.47,50.48,50.36,50.46,37000.0,44.8404,44.8493,44.7427,44.8315,37000.0
2011-11-22 10:40:00,50.46,50.48,50.32,50.35,11100.0,44.8315,44.8493,44.7071,44.7338,11100.0
2011-11-22 10:45:00,50.34,50.39,50.18,50.25,27000.0,44.7249,44.7693,44.5827,44.6449,27000.0
2011-11-22 10:50:00,50.25,50.3,50.17,50.25,25900.0,44.6449,44.6893,44.5738,44.6449,25900.0
2011-11-22 10:55:00,50.27,50.29,50.04,50.15,39400.0,44.6627,44.6805,44.4584,44.5561,39400.0
2011-11-22 11:00:00,50.15,50.19,50.07,50.07,26800.0,44.5561,44.5916,44.485,44.485,26800.0
2011-11-22 11:05:00,50.07,50.14,50.03,50.1,28300.0,44.485,44.5472,44.4495,44.5117,28300.0
2011-11-22 11:10:00,50.1,50.2,50.09,50.14,35100.0,44.5117,44.6005,44.5028,44.5472,35100.0
2011-11-22 11:15:00,50.15,50.29,50.1,50.29,32000.0,44.5561,44.6805,44.5117,44.6805,32000.0
2011-11-22 11:20:00,50.26,50.26,50.08,50.14,16000.0,44.6538,44.6538,44.4939,44.5472,16000.0
2011-11-22 11:25:00,50.13,50.13,50.0,50.02,80100.0,44.5383,44.5383,44.4228,44.4406,80100.0
2011-11-22 11:30:00,50.02,50.05,49.82,49.83,54800.0,44.4406,44.4672,44.2629,44.2718,54800.0
2011-11-22 11:35:00,49.84,49.94,49.81,49.84,54200.0,44.2807,44.3695,44.254,44.2807,54200.0
2011-11-22 11:40:00,49.83,49.97,49.78,49.97,27700.0,44.2718,44.3962,44.2274,44.3962,27700.0
2011-11-22 11:45:00,49.97,50.04,49.97,49.99,13300.0,44.3962,44.4584,44.3962,44.4139,13300.0
2011-11-22 11:50:00,50.01,50.22,50.01,50.22,15300.0,44.4317,44.6183,44.4317,44.6183,15300.0
2011-11-22 11:55:00,50.21,50.24,50.17,50.2,12200.0,44.6094,44.636,44.5738,44.6005,12200.0
2011-11-22 12:00:00,50.21,50.42,50.21,50.32,42200.0,44.6094,44.796,44.6094,44.7071,42200.0
2011-11-22 12:05:00,50.33,50.62,50.33,50.51,41600.0,44.716,44.9737,44.716,44.8759,41600.0
2011-11-22 12:10:00,50.52,50.52,50.47,50.51,23600.0,44.8848,44.8848,44.8404,44.8759,23600.0
2011-11-22 12:15:00,50.51,50.63,50.47,50.5,17300.0,44.8759,44.9825,44.8404,44.867,17300.0
2011-11-22 12:20:00,50.49,50.57,50.49,50.49,14700.0,44.8582,44.9292,44.8582,44.8582,14700.0
2011-11-22 12:25:00,50.5,50.55,50.43,50.47,23100.0,44.867,44.9115,44.8048,44.8404,23100.0
2011-11-22 12:30:00,50.47,50.54,50.43,50.54,10600.0,44.8404,44.9026,44.8048,44.9026,10600.0
2011-11-22 12:35:00,50.54,50.56,50.4,50.41,13900.0,44.9026,44.9203,44.7782,44.7871,13900.0
2011-11-22 12:40:00,50.42,50.49,50.42,50.46,6900.0,44.796,44.8582,44.796,44.8315,6900.0
2011-11-22 12:45:00,50.46,50.51,50.4,50.41,14400.0,44.8315,44.8759,44.7782,44.7871,14400.0
2011-11-22 12:50:00,50.42,50.49,50.4,50.46,26600.0,44.796,44.8582,44.7782,44.8315,26600.0
2011-11-22 12:55:00,50.47,50.57,50.39,50.57,23500.0,44.8404,44.9292,44.7693,44.9292,23500.0
2011-11-22 13:00:00,50.58,50.66,50.58,50.59,18600.0,44.9381,45.0092,44.9381,44.947,18600.0
2011-11-22 13:05:00,50.59,50.6,50.47,50.47,19900.0,44.947,44.9559,44.8404,44.8404,19900.0
2011-11-22 13:10:00,50.49,50.64,50.49,50.64,14600.0,44.8582,44.9914,44.8582,44.9914,14600.0
2011-11-22 13:15:00,50.64,50.75,50.63,50.74,24600.0,44.9914,45.0892,44.9825,45.0803,24600.0
2011-11-22 13:20:00,50.75,50.84,50.75,50.78,66200.0,45.0892,45.1691,45.0892,45.1158,66200.0
2011-11-22 13:25:00,50.78,50.81,50.69,50.69,24800.0,45.1158,45.1425,45.0358,45.0358,24800.0
2011-11-22 13:30:00,50.69,50.71,50.64,50.7,9600.0,45.0358,45.0536,44.9914,45.0447,9600.0
2011-11-22 13:35:00,50.7,50.77,50.67,50.73,8600.0,45.0447,45.1069,45.0181,45.0714,8600.0
2011-11-22 13:40:00,50.73,50.73,50.62,50.64,11200.0,45.0714,45.0714,44.9737,44.9914,11200.0
2011-11-22 13:45:00,50.66,50.68,50.54,50.68,26900.0,45.0092,45.027,44.9026,45.027,26900.0
2011-11-22 13:50:00,50.67,50.7,50.63,50.69,15800.0,45.0181,45.0447,44.9825,45.0358,15800.0
2011-11-22 13:55:00,50.69,50.71,50.62,50.71,42600.0,45.0358,45.0536,44.9737,45.0536,42600.0
2011-11-22 14:00:00,50.71,50.71,50.62,50.65,24900.0,45.0536,45.0536,44.9737,45.0003,24900.0
2011-11-22 14:05:00,50.64,50.67,50.63,50.65,11300.0,44.9914,45.0181,44.9825,45.0003,11300.0
2011-11-22 14:10:00,50.65,50.75,50.65,50.69,18400.0,45.0003,45.0892,45.0003,45.0358,18400.0
2011-11-22 14:15:00,50.69,50.73,50.63,50.69,12300.0,45.0358,45.0714,44.9825,45.0358,12300.0
2011-11-22 14:20:00,50.69,50.69,50.53,50.55,14400.0,45.0358,45.0358,44.8937,44.9115,14400.0
2011-11-22 14:25:00,50.55,50.66,50.55,50.6,14200.0,44.9115,45.0092,44.9115,44.9559,14200.0
2011-11-22 14:30:00,50.6,50.61,50.46,50.49,23500.0,44.9559,44.9648,44.8315,44.8582,23500.0
2011-11-22 14:35:00,50.49,50.49,50.38,50.39,31200.0,44.8582,44.8582,44.7604,44.7693,31200.0
2011-11-22 14:40:00,50.38,50.5,50.37,50.46,30500.0,44.7604,44.867,44.7515,44.8315,30500.0
2011-11-22 14:45:00,50.46,50.47,50.39,50.42,39600.0,44.8315,44.8404,44.7693,44.796,39600.0
2011-11-22 14:50:00,50.42,50.42,50.24,50.3,34600.0,44.796,44.796,44.636,44.6893,34600.0
2011-11-22 14:55:00,50.3,50.32,50.24,50.3,19000.0,44.6893,44.7071,44.636,44.6893,19000.0
2011-11-22 15:00:00,50.29,50.35,50.23,50.23,24400.0,44.6805,44.7338,44.6272,44.6272,24400.0
2011-11-22 15:05:00,50.23,50.34,50.2,50.28,31700.0,44.6272,44.7249,44.6005,44.6716,31700.0
2011-11-22 15:10:00,50.28,50.34,50.23,50.28,22900.0,44.6716,44.7249,44.6272,44.6716,22900.0
2011-11-22 15:15:00,50.27,50.34,50.23,50.34,30700.0,44.6627,44.7249,44.6272,44.7249,30700.0
2011-11-22 15:20:00,50.33,50.41,50.31,50.4,33800.0,44.716,44.7871,44.6982,44.7782,33800.0
2011-11-22 15:25:00,50.4,50.47,50.39,50.4,22200.0,44.7782,44.8404,44.7693,44.7782,22200.0
2011-11-22 15:30:00,50.39,50.54,50.39,50.42,38800.0,44.7693,44.9026,44.7693,44.796,38800.0
2011-11-22 15:35:00,50.42,50.49,50.34,50.34,45100.0,44.796,44.8582,44.7249,44.7249,45100.0
2011-11-22 15:40:00,50.34,50.44,50.34,50.39,46400.0,44.7249,44.8137,44.7249,44.7693,46400.0
2011-11-22 15:45:00,50.4,50.53,50.38,50.48,42800.0,44.7782,44.8937,44.7604,44.8493,42800.0
2011-11-22 15:50:00,50.48,50.48,50.37,50.47,55200.0,44.8493,44.8493,44.7515,44.8404,55200.0
2011-11-22 15:55:00,50.47,50.47,50.37,50.39,111500.0,44.8404,44.8404,44.7515,44.7693,111500.0
2011-11-23 09:30:00,49.95,50.08,49.82,50.05,21300.0,44.3784,44.4939,44.2629,44.4672,21300.0
2011-11-23 09:35:00,50.02,50.1,49.97,50.05,9800.0,44.4406,44.5117,44.3962,44.4672,9800.0
2011-11-23 09:40:00,50.04,50.04,49.91,49.92,12300.0,44.4584,44.4584,44.3429,44.3517,12300.0
2011-11-23 09:45:00,49.91,50.02,49.91,49.98,18000.0,44.3429,44.4406,44.3429,44.405,18000.0
2011-11-23 09:50:00,49.97,49.98,49.91,49.92,10900.0,44.3962,44.405,44.3429,44.3517,10900.0
2011-11-23 09:55:00,49.92,49.98,49.76,49.77,66600.0,44.3517,44.405,44.2096,44.2185,66600.0
2011-11-23 10:00:00,49.77,49.85,49.71,49.83,26500.0,44.2185,44.2895,44.1652,44.2718,26500.0
2011-11-23 10:05:00,49.83,49.88,49.8,49.86,16100.0,44.2718,44.3162,44.2451,44.2984,16100.0
2011-11-23 10:10:00,49.87,49.87,49.62,49.62,16000.0,44.3073,44.3073,44.0852,44.0852,16000.0
2011-11-23 10:15:00,49.62,49.67,49.42,49.47,44400.0,44.0852,44.1296,43.9075,43.9519,44400.0
2011-11-23 10:20:00,49.46,49.53,49.43,49.51,16600.0,43.943,44.0052,43.9164,43.9875,16600.0
2011-11-23 10:25:00,49.51,49.57,49.4,49.47,18800.0,43.9875,44.0408,43.8897,43.9519,18800.0
2011-11-23 10:30:00,49.48,49.48,49.34,49.47,15400.0,43.9608,43.9608,43.8364,43.9519,15400.0
2011-11-23 10:35:00,49.48,49.56,49.41,49.54,18100.0,43.9608,44.0319,43.8986,44.0141,18100.0
2011-11-23 10:40:00,49.55,49.55,49.45,49.51,7900.0,44.023,44.023,43.9342,43.9875,7900.0
2011-11-23 10:45:00,49.52,49.52,49.43,49.49,12100.0,43.9964,43.9964,43.9164,43.9697,12100.0
2011-11-23 10:50:00,49.48,49.62,49.47,49.62,8000.0,43.9608,44.0852,43.9519,44.0852,8000.0
2011-11-23 10:55:00,49.63,49.63,49.51,49.55,9000.0,44.0941,44.0941,43.9875,44.023,9000.0
2011-11-23 11:00:00,49.55,49.61,49.51,49.52,17200.0,44.023,44.0763,43.9875,43.9964,17200.0
2011-11-23 11:05:00,49.53,49.59,49.44,49.46,15500.0,44.0052,44.0585,43.9253,43.943,15500.0
2011-11-23 11:10:00,49.46,49.53,49.38,49.38,14300.0,43.943,44.0052,43.872,43.872,14300.0
2011-11-23 11:15:00,49.4,49.48,49.32,49.47,13600.0,43.8897,43.9608,43.8187,43.9519,13600.0
2011-11-23 11:20:00,49.48,49.52,49.42,49.52,5900.0,43.9608,43.9964,43.9075,43.9964,5900.0
2011-11-23 11:25:00,49.53,49.55,49.41,49.41,12700.0,44.0052,44.023,43.8986,43.8986,12700.0
2011-11-23 11:30:00,49.4,49.42,49.31,49.37,17300.0,43.8897,43.9075,43.8098,43.8631,17300.0
2011-11-23 11:35:00,49.35,49.49,49.28,49.46,23400.0,43.8453,43.9697,43.7831,43.943,23400.0
2011-11-23 11:40:00,49.45,49.45,49.31,49.36,14000.0,43.9342,43.9342,43.8098,43.8542,14000.0
2011-11-23 11:45:00,49.35,49.35,49.24,49.34,15400.0,43.8453,43.8453,43.7476,43.8364,15400.0
2011-11-23 11:50:00,49.33,49.42,49.32,49.4,29800.0,43.8275,43.9075,43.8187,43.8897,29800.0
2011-11-23 11:55:00,49.4,49.5,49.39,49.46,31200.0,43.8897,43.9786,43.8809,43.943,31200.0
2011-11-23 12:00:00,49.45,49.6,49.45,49.59,11400.0,43.9342,44.0674,43.9342,44.0585,11400.0
2011-11-23 12:05:00,49.6,49.62,49.55,49.61,9700.0,44.0674,44.0852,44.023,44.0763,9700.0
2011-11-23 12:10:00,49.6,49.62,49.57,49.57,7900.0,44.0674,44.0852,44.0408,44.0408,7900.0
2011-11-23 12:15:00,49.57,49.61,49.55,49.56,7000.0,44.0408,44.0763,44.023,44.0319,7000.0
2011-11-23 12:20:00,49.57,49.63,49.53,49.59,13000.0,44.0408,44.0941,44.0052,44.0585,13000.0
2011-11-23 12:25:00,49.59,49.6,49.53,49.53,12300.0,44.0585,44.0674,44.0052,44.0052,12300.0
2011-11-23 12:30:00,49.53,49.55,49.46,49.48,13400.0,44.0052,44.023,43.943,43.9608,13400.0
2011-11-23 12:35:00,49.48,49.54,49.48,49.51,8600.0,43.9608,44.0141,43.9608,43.9875,8600.0
2011-11-23 12:40:00,49.5,49.5,49.44,49.45,14000.0,43.9786,43.9786,43.9253,43.9342,14000.0
2011-11-23 12:45:00,49.43,49.51,49.41,49.5,15000.0,43.9164,43.9875,43.8986,43.9786,15000.0
2011-11-23 12:50:00,49.49,49.64,49.49,49.63,21000.0,43.9697,44.103,43.9697,44.0941,21000.0
2011-11-23 12:55:00,49.64,49.69,49.61,49.68,20100.0,44.103,44.1474,44.0763,44.1385,20100.0
2011-11-23 13:00:00,49.68,49.72,49.67,49.69,20900.0,44.1385,44.174,44.1296,44.1474,20900.0
2011-11-23 13:05:00,49.69,49.8,49.67,49.79,40800.0,44.1474,44.2451,44.1296,44.2362,40800.0
2011-11-23 13:10:00,49.78,49.78,49.66,49.67,21000.0,44.2274,44.2274,44.1207,44.1296,21000.0
2011-11-23 13:15:00,49.67,49.71,49.64,49.7,9400.0,44.1296,44.1652,44.103,44.1563,9400.0
2011-11-23 13:20:00,49.7,49.72,49.68,49.68,17900.0,44.1563,44.174,44.1385,44.1385,17900.0
2011-11-23 13:25:00,49.68,49.83,49.67,49.81,17200.0,44.1385,44.2718,44.1296,44.254,17200.0
2011-11-23 13:30:00,49.8,49.82,49.71,49.71,16800.0,44.2451,44.2629,44.1652,44.1652,16800.0
2011-11-23 13:35:00,49.71,49.72,49.63,49.64,11100.0,44.1652,44.174,44.0941,44.103,11100.0
2011-11-23 13:40:00,49.64,49.64,49.58,49.59,32400.0,44.103,44.103,44.0497,44.0585,32400.0
2011-11-23 13:45:00,49.59,49.64,49.57,49.6,10900.0,44.0585,44.103,44.0408,44.0674,10900.0
2011-11-23 13:50:00,49.6,49.65,49.54,49.65,24400.0,44.0674,44.1119,44.0141,44.1119,24400.0
2011-11-23 13:55:00,49.66,49.66,49.51,49.55,11400.0,44.1207,44.1207,43.9875,44.023,11400.0
2011-11-23 14:00:00,49.55,49.55,49.49,49.53,12800.0,44.023,44.023,43.9697,44.0052,12800.0
2011-11-23 14:05:00,49.53,49.54,49.46,49.53,18200.0,44.0052,44.0141,43.943,44.0052,18200.0
2011-11-23 14:10:00,49.53,49.55,49.39,49.4,26500.0,44.0052,44.023,43.8809,43.8897,26500.0
2011-11-23 14:15:00,49.41,49.42,49.32,49.42,16800.0,43.8986,43.9075,43.8187,43.9075,16800.0
2011-11-23 14:20:00,49.42,49.48,49.4,49.48,14700.0,43.9075,43.9608,43.8897,43.9608,14700.0
2011-11-23 14:25:00,49.48,49.48,49.37,49.43,14000.0,43.9608,43.9608,43.8631,43.9164,14000.0
2011-11-23 14:30:00,49.45,49.51,49.45,49.48,15700.0,43.9342,43.9875,43.9342,43.9608,15700.0
2011-11-23 14:35:00,49.48,49.53,49.45,49.49,20500.0,43.9608,44.0052,43.9342,43.9697,20500.0
2011-11-23 14:40:00,49.48,49.52,49.43,49.43,15300.0,43.9608,43.9964,43.9164,43.9164,15300.0
2011-11-23 14:45:00,49.44,49.52,49.44,49.48,14300.0,43.9253,43.9964,43.9253,43.9608,14300.0
2011-11-23 14:50:00,49.48,49.49,49.45,49.48,17700.0,43.9608,43.9697,43.9342,43.9608,17700.0
2011-11-23 14:55:00,49.48,49.48,49.4,49.43,20400.0,43.9608,43.9608,43.8897,43.9164,20400.0
2011-11-23 15:00:00,49.42,49.55,49.36,49.45,49800.0,43.9075,44.023,43.8542,43.9342,49800.0
2011-11-23 15:05:00,49.46,49.59,49.43,49.51,60000.0,43.943,44.0585,43.9164,43.9875,60000.0
2011-11-23 15:10:00,49.53,49.66,49.49,49.66,40300.0,44.0052,44.1207,43.9697,44.1207,40300.0
2011-11-23 15:15:00,49.67,49.69,49.57,49.58,21100.0,44.1296,44.1474,44.0408,44.0497,21100.0
2011-11-23 15:20:00,49.57,49.64,49.49,49.52,22600.0,44.0408,44.103,43.9697,43.9964,22600.0
2011-11-23 15:25:00,49.52,49.56,49.47,49.5,15500.0,43.9964,44.0319,43.9519,43.9786,15500.0
2011-11-23 15:30:00,49.5,49.56,49.5,49.56,16500.0,43.9786,44.0319,43.9786,44.0319,16500.0
2011-11-23 15:35:00,49.56,49.66,49.56,49.61,25700.0,44.0319,44.1207,44.0319,44.0763,25700.0
2011-11-23 15:40:00,49.62,49.77,49.61,49.76,31900.0,44.0852,44.2185,44.0763,44.2096,31900.0
2011-11-23 15:45:00,49.77,49.77,49.61,49.64,40900.0,44.2185,44.2185,44.0763,44.103,40900.0
2011-11-23 15:50:00,49.62,49.65,49.54,49.58,69600.0,44.0852,44.1119,44.0141,44.0497,69600.0
2011-11-23 15:55:00,49.58,49.6,49.29,49.29,104400.0,44.0497,44.0674,43.792,43.792,104400.0
2011-11-25 09:30:00,49.01,49.22,48.91,48.95,33600.0,43.5432,43.7298,43.4544,43.4899,33600.0
2011-11-25 09:35:00,48.96,49.42,48.92,49.34,21300.0,43.4988,43.9075,43.4633,43.8364,21300.0
2011-11-25 09:40:00,49.34,49.61,49.34,49.57,18200.0,43.8364,44.0763,43.8364,44.0408,18200.0
2011-11-25 09:45:00,49.5,49.54,49.37,49.37,18500.0,43.9786,44.0141,43.8631,43.8631,18500.0
2011-11-25 09:50:00,49.4,49.48,49.37,49.39,12400.0,43.8897,43.9608,43.8631,43.8809,12400.0
2011-11-25 09:55:00,49.4,49.51,49.25,49.25,18000.0,43.8897,43.9875,43.7565,43.7565,18000.0
2011-11-25 10:00:00,49.23,49.46,49.21,49.46,13300.0,43.7387,43.943,43.7209,43.943,13300.0
2011-11-25 10:05:00,49.47,49.59,49.46,49.54,38500.0,43.9519,44.0585,43.943,44.0141,38500.0
2011-11-25 10:10:00,49.55,49.6,49.47,49.58,19900.0,44.023,44.0674,43.9519,44.0497,19900.0
2011-11-25 10:15:00,49.59,49.67,49.52,49.67,9300.0,44.0585,44.1296,43.9964,44.1296,9300.0
2011-11-25 10:20:00,49.67,49.67,49.59,49.61,8100.0,44.1296,44.1296,44.0585,44.0763,8100.0
2011-11-25 10:25:00,49.61,49.62,49.49,49.52,5800.0,44.0763,44.0852,43.9697,43.9964,5800.0
2011-11-25 10:30:00,49.51,49.55,49.47,49.52,7000.0,43.9875,44.023,43.9519,43.9964,7000.0
2011-11-25 10:35:00,49.5,49.59,49.49,49.55,5800.0,43.9786,44.0585,43.9697,44.023,5800.0
2011-11-25 10:40:00,49.53,49.61,49.52,49.59,5500.0,44.0052,44.0763,43.9964,44.0585,5500.0
2011-11-25 10:45:00,49.59,49.59,49.42,49.45,11800.0,44.0585,44.0585,43.9075,43.9342,11800.0
2011-11-25 10:50:00,49.46,49.53,49.41,49.47,13700.0,43.943,44.0052,43.8986,43.9519,13700.0
2011-11-25 10:55:00,49.48,49.48,49.4,49.44,11200.0,43.9608,43.9608,43.8897,43.9253,11200.0
2011-11-25 11:00:00,49.43,49.46,49.36,49.41,11700.0,43.9164,43.943,43.8542,43.8986,11700.0
2011-11-25 11:05:00,49.42,49.58,49.42,49.56,10400.0,43.9075,44.0497,43.9075,44.0319,10400.0
2011-11-25 11:10:00,49.56,49.68,49.56,49.57,12900.0,44.0319,44.1385,44.0319,44.0408,12900.0
2011-11-25 11:15:00,49.58,49.66,49.51,49.63,10200.0,44.0497,44.1207,43.9875,44.0941,10200.0
2011-11-25 11:20:00,49.62,49.65,49.57,49.61,7900.0,44.0852,44.1119,44.0408,44.0763,7900.0
2011-11-25 11:25:00,49.61,49.68,49.55,49.55,12700.0,44.0763,44.1385,44.023,44.023,12700.0
2011-11-25 11:30:00,49.56,49.69,49.56,49.62,9100.0,44.0319,44.1474,44.0319,44.0852,9100.0
2011-11-25 11:35:00,49.62,49.62,49.52,49.57,10200.0,44.0852,44.0852,43.9964,44.0408,10200.0
2011-11-25 11:40:00,49.56,49.58,49.42,49.42,12500.0,44.0319,44.0497,43.9075,43.9075,12500.0
2011-11-25 11:45:00,49.41,49.47,49.34,49.47,15300.0,43.8986,43.9519,43.8364,43.9519,15300.0
2011-11-25 11:50:00,49.47,49.47,49.32,49.32,14200.0,43.9519,43.9519,43.8187,43.8187,14200.0
2011-11-25 11:55:00,49.31,49.43,49.3,49.37,14900.0,43.8098,43.9164,43.8009,43.8631,14900.0
2011-11-25 12:00:00,49.36,49.4,49.29,49.4,24500.0,43.8542,43.8897,43.792,43.8897,24500.0
2011-11-25 12:05:00,49.39,49.45,49.26,49.29,18800.0,43.8809,43.9342,43.7654,43.792,18800.0
2011-11-25 12:10:00,49.29,49.39,49.28,49.39,14000.0,43.792,43.8809,43.7831,43.8809,14000.0
2011-11-25 12:15:00,49.4,49.41,49.29,49.4,24500.0,43.8897,43.8986,43.792,43.8897,24500.0
2011-11-25 12:20:00,49.4,49.42,49.32,49.36,12100.0,43.8897,43.9075,43.8187,43.8542,12100.0
2011-11-25 12:25:00,49.35,49.48,49.35,49.48,13600.0,43.8453,43.9608,43.8453,43.9608,13600.0
2011-11-25 12:30:00,49.47,49.52,49.41,49.49,16900.0,43.9519,43.9964,43.8986,43.9697,16900.0
2011-11-25 12:35:00,49.49,49.53,49.41,49.42,17400.0,43.9697,44.0052,43.8986,43.9075,17400.0
2011-11-25 12:40:00,49.44,49.45,49.26,49.27,11100.0,43.9253,43.9342,43.7654,43.7742,11100.0
2011-11-25 12:45:00,49.27,49.31,49.22,49.25,26800.0,43.7742,43.8098,43.7298,43.7565,26800.0
2011-11-25 12:50:00,49.26,49.41,49.26,49.34,52500.0,43.7654,43.8986,43.7654,43.8364,52500.0
2011-11-25 12:55:00,49.34,49.36,49.26,49.27,51000.0,43.8364,43.8542,43.7654,43.7742,51000.0
2011-11-28 09:30:00,50.64,50.64,50.36,50.57,27900.0,44.9914,44.9914,44.7427,44.9292,27900.0
2011-11-28 09:35:00,50.56,50.74,50.48,50.65,20200.0,44.9203,45.0803,44.8493,45.0003,20200.0
2011-11-28 09:40:00,50.66,50.8,50.66,50.72,15000.0,45.0092,45.1336,45.0092,45.0625,15000.0
2011-11-28 09:45:00,50.73,50.82,50.73,50.76,20200.0,45.0714,45.1513,45.0714,45.098,20200.0
2011-11-28 09:50:00,50.76,50.96,50.76,50.94,27000.0,45.098,45.2757,45.098,45.258,27000.0
2011-11-28 09:55:00,50.95,51.08,50.94,51.06,31400.0,45.2668,45.3823,45.258,45.3646,31400.0
2011-11-28 10:00:00,51.05,51.06,50.87,50.9,21300.0,45.3557,45.3646,45.1958,45.2224,21300.0
2011-11-28 10:05:00,50.91,51.01,50.91,51.01,20800.0,45.2313,45.3202,45.2313,45.3202,20800.0
2011-11-28 10:10:00,51.01,51.14,51.01,51.11,25000.0,45.3202,45.4357,45.3202,45.409,25000.0
2011-11-28 10:15:00,51.09,51.17,51.09,51.16,18400.0,45.3912,45.4623,45.3912,45.4534,18400.0
2011-11-28 10:20:00,51.16,51.19,51.13,51.17,9800.0,45.4534,45.4801,45.4268,45.4623,9800.0
2011-11-28 10:25:00,51.19,51.21,51.1,51.14,21600.0,45.4801,45.4978,45.4001,45.4357,21600.0
2011-11-28 10:30:00,51.15,51.21,51.14,51.17,15500.0,45.4445,45.4978,45.4357,45.4623,15500.0
2011-11-28 10:35:00,51.19,51.24,51.13,51.15,16100.0,45.4801,45.5245,45.4268,45.4445,16100.0
2011-11-28 10:40:00,51.16,51.2,51.15,51.19,11100.0,45.4534,45.489,45.4445,45.4801,11100.0
2011-11-28 10:45:00,51.2,51.24,51.17,51.22,10500.0,45.489,45.5245,45.4623,45.5067,10500.0
2011-11-28 10:50:00,51.23,51.31,51.19,51.3,15900.0,45.5156,45.5867,45.4801,45.5778,15900.0
2011-11-28 10:55:00,51.31,51.33,51.3,51.31,10300.0,45.5867,45.6045,45.5778,45.5867,10300.0
2011-11-28 11:00:00,51.3,51.35,51.28,51.29,16300.0,45.5778,45.6222,45.56,45.5689,16300.0
2011-11-28 11:05:00,51.29,51.33,51.25,51.28,10400.0,45.5689,45.6045,45.5334,45.56,10400.0
2011-11-28 11:10:00,51.28,51.32,51.26,51.26,12800.0,45.56,45.5956,45.5423,45.5423,12800.0
2011-11-28 11:15:00,51.25,51.25,51.19,51.21,14400.0,45.5334,45.5334,45.4801,45.4978,14400.0
2011-11-28 11:20:00,51.21,51.21,51.16,51.17,8900.0,45.4978,45.4978,45.4534,45.4623,8900.0
2011-11-28 11:25:00,51.18,51.27,51.15,51.27,13700.0,45.4712,45.5512,45.4445,45.5512,13700.0
2011-11-28 11:30:00,51.27,51.32,51.27,51.32,13200.0,45.5512,45.5956,45.5512,45.5956,13200.0
2011-11-28 11:35:00,51.31,51.31,51.25,51.26,7400.0,45.5867,45.5867,45.5334,45.5423,7400.0
2011-11-28 11:40:00,51.26,51.28,51.19,51.19,11000.0,45.5423,45.56,45.4801,45.4801,11000.0
2011-11-28 11:45:00,51.19,51.21,51.15,51.15,16800.0,45.4801,45.4978,45.4445,45.4445,16800.0
2011-11-28 11:50:00,51.15,51.16,51.09,51.11,31100.0,45.4445,45.4534,45.3912,45.409,31100.0
2011-11-28 11:55:00,51.11,51.12,51.07,51.07,6000.0,45.409,45.4179,45.3735,45.3735,6000.0
2011-11-28 12:00:00,51.06,51.07,51.03,51.06,5800.0,45.3646,45.3735,45.3379,45.3646,5800.0
2011-11-28 12:05:00,51.07,51.13,51.03,51.03,18900.0,45.3735,45.4268,45.3379,45.3379,18900.0
2011-11-28 12:10:00,51.03,51.09,51.01,51.03,18700.0,45.3379,45.3912,45.3202,45.3379,18700.0
2011-11-28 12:15:00,51.03,51.08,50.99,51.03,12200.0,45.3379,45.3823,45.3024,45.3379,12200.0
2011-11-28 12:20:00,51.03,51.11,51.03,51.04,31500.0,45.3379,45.409,45.3379,45.3468,31500.0
2011-11-28 12:25:00,51.04,51.04,50.94,50.95,10600.0,45.3468,45.3468,45.258,45.2668,10600.0
2011-11-28 12:30:00,50.95,50.97,50.89,50.96,12700.0,45.2668,45.2846,45.2135,45.2757,12700.0
2011-11-28 12:35:00,50.96,50.96,50.87,50.94,19000.0,45.2757,45.2757,45.1958,45.258,19000.0
2011-11-28 12:40:00,50.94,50.94,50.91,50.92,5000.0,45.258,45.258,45.2313,45.2402,5000.0
2011-11-28 12:45:00,50.93,50.95,50.93,50.93,6100.0,45.2491,45.2668,45.2491,45.2491,6100.0
2011-11-28 12:50:00,50.92,50.93,50.87,50.87,8600.0,45.2402,45.2491,45.1958,45.1958,8600.0
2011-11-28 12:55:00,50.86,50.88,50.84,50.87,7200.0,45.1869,45.2047,45.1691,45.1958,7200.0
2011-11-28 13:00:00,50.87,50.91,50.84,50.9,16300.0,45.1958,45.2313,45.1691,45.2224,16300.0
2011-11-28 13:05:00,50.89,50.94,50.87,50.93,6300.0,45.2135,45.258,45.1958,45.2491,6300.0
2011-11-28 13:10:00,50.94,50.94,50.89,50.94,5500.0,45.258,45.258,45.2135,45.258,5500.0
2011-11-28 13:15:00,50.94,50.99,50.91,50.99,7300.0,45.258,45.3024,45.2313,45.3024,7300.0
2011-11-28 13:20:00,50.99,51.08,50.96,51.06,10900.0,45.3024,45.3823,45.2757,45.3646,10900.0
2011-11-28 13:25:00,51.06,51.08,51.03,51.04,5900.0,45.3646,45.3823,45.3379,45.3468,5900.0
2011-11-28 13:30:00,51.05,51.09,51.01,51.01,12900.0,45.3557,45.3912,45.3202,45.3202,12900.0
2011-11-28 13:35:00,51.02,51.07,51.02,51.04,5000.0,45.329,45.3735,45.329,45.3468,5000.0
2011-11-28 13:40:00,51.04,51.07,51.02,51.02,4600.0,45.3468,45.3735,45.329,45.329,4600.0
2011-11-28 13:45:00,51.03,51.03,51.0,51.01,3000.0,45.3379,45.3379,45.3113,45.3202,3000.0
2011-11-28 13:50:00,51.01,51.02,50.94,50.97,8000.0,45.3202,45.329,45.258,45.2846,8000.0
2011-11-28 13:55:00,50.95,50.97,50.83,50.84,8800.0,45.2668,45.2846,45.1602,45.1691,8800.0
2011-11-28 14:00:00,50.84,50.91,50.84,50.91,9000.0,45.1691,45.2313,45.1691,45.2313,9000.0
2011-11-28 14:05:00,50.89,50.98,50.88,50.95,9500.0,45.2135,45.2935,45.2047,45.2668,9500.0
2011-11-28 14:10:00,50.94,51.02,50.94,51.02,10400.0,45.258,45.329,45.258,45.329,10400.0
2011-11-28 14:15:00,51.02,51.03,50.97,50.97,7200.0,45.329,45.3379,45.2846,45.2846,7200.0
2011-11-28 14:20:00,50.97,51.04,50.95,50.96,16000.0,45.2846,45.3468,45.2668,45.2757,16000.0
2011-11-28 14:25:00,50.95,50.97,50.88,50.94,14100.0,45.2668,45.2846,45.2047,45.258,14100.0
2011-11-28 14:30:00,50.93,50.96,50.92,50.92,7700.0,45.2491,45.2757,45.2402,45.2402,7700.0
2011-11-28 14:35:00,50.92,50.94,50.86,50.87,10300.0,45.2402,45.258,45.1869,45.1958,10300.0
2011-11-28 14:40:00,50.88,50.93,50.87,50.91,11500.0,45.2047,45.2491,45.1958,45.2313,11500.0
2011-11-28 14:45:00,50.91,50.94,50.84,50.84,6700.0,45.2313,45.258,45.1691,45.1691,6700.0
2011-11-28 14:50:00,50.84,50.84,50.77,50.83,11300.0,45.1691,45.1691,45.1069,45.1602,11300.0
2011-11-28 14:55:00,50.83,50.86,50.78,50.83,13000.0,45.1602,45.1869,45.1158,45.1602,13000.0
2011-11-28 15:00:00,50.82,50.9,50.82,50.88,10500.0,45.1513,45.2224,45.1513,45.2047,10500.0
2011-11-28 15:05:00,50.87,50.87,50.65,50.73,27600.0,45.1958,45.1958,45.0003,45.0714,27600.0
2011-11-28 15:10:00,50.73,50.8,50.72,50.73,17200.0,45.0714,45.1336,45.0625,45.0714,17200.0
2011-11-28 15:15:00,50.73,50.74,50.59,50.74,35100.0,45.0714,45.0803,44.947,45.0803,35100.0
2011-11-28 15:20:00,50.74,50.79,50.66,50.76,24000.0,45.0803,45.1247,45.0092,45.098,24000.0
2011-11-28 15:25:00,50.76,50.76,50.69,50.7,20900.0,45.098,45.098,45.0358,45.0447,20900.0
2011-11-28 15:30:00,50.69,50.81,50.66,50.73,39400.0,45.0358,45.1425,45.0092,45.0714,39400.0
2011-11-28 15:35:00,50.73,50.85,50.72,50.75,37200.0,45.0714,45.178,45.0625,45.0892,37200.0
2011-11-28 15:40:00,50.74,50.79,50.68,50.79,48500.0,45.0803,45.1247,45.027,45.1247,48500.0
2011-11-28 15:45:00,50.77,50.78,50.64,50.66,37300.0,45.1069,45.1158,44.9914,45.0092,37300.0
2011-11-28 15:50:00,50.66,50.78,50.64,50.77,62500.0,45.0092,45.1158,44.9914,45.1069,62500.0
2011-11-28 15:55:00,50.76,50.95,50.75,50.94,147900.0,45.098,45.2668,45.0892,45.258,147900.0
2011-11-29 09:30:00,50.93,51.2,50.93,51.16,38300.0,45.2491,45.489,45.2491,45.4534,38300.0
2011-11-29 09:35:00,51.17,51.28,51.04,51.28,33100.0,45.4623,45.56,45.3468,45.56,33100.0
2011-11-29 09:40:00,51.28,51.39,51.28,51.39,43100.0,45.56,45.6578,45.56,45.6578,43100.0
2011-11-29 09:45:00,51.36,51.39,51.19,51.34,21600.0,45.6311,45.6578,45.4801,45.6133,21600.0
2011-11-29 09:50:00,51.35,51.39,51.27,51.27,22200.0,45.6222,45.6578,45.5512,45.5512,22200.0
2011-11-29 09:55:00,51.27,51.3,51.15,51.23,14700.0,45.5512,45.5778,45.4445,45.5156,14700.0
2011-11-29 10:00:00,51.24,51.49,51.08,51.12,63400.0,45.5245,45.7466,45.3823,45.4179,63400.0
2011-11-29 10:05:00,51.11,51.21,51.09,51.15,35400.0,45.409,45.4978,45.3912,45.4445,35400.0
2011-11-29 10:10:00,51.15,51.33,51.15,51.33,22800.0,45.4445,45.6045,45.4445,45.6045,22800.0
2011-11-29 10:15:00,51.33,51.49,51.32,51.39,21300.0,45.6045,45.7466,45.5956,45.6578,21300.0
2011-11-29 10:20:00,51.4,51.43,51.29,51.38,24500.0,45.6667,45.6933,45.5689,45.6489,24500.0
2011-11-29 10:25:00,51.38,51.42,51.34,51.39,12200.0,45.6489,45.6844,45.6133,45.6578,12200.0
2011-11-29 10:30:00,51.39,51.44,51.36,51.43,22000.0,45.6578,45.7022,45.6311,45.6933,22000.0
2011-11-29 10:35:00,51.43,51.43,51.29,51.38,83700.0,45.6933,45.6933,45.5689,45.6489,83700.0
2011-11-29 10:40:00,51.38,51.5,51.38,51.47,19300.0,45.6489,45.7555,45.6489,45.7288,19300.0
2011-11-29 10:45:00,51.48,51.5,51.29,51.3,17000.0,45.7377,45.7555,45.5689,45.5778,17000.0
2011-11-29 10:50:00,51.31,51.33,51.18,51.19,26500.0,45.5867,45.6045,45.4712,45.4801,26500.0
2011-11-29 10:55:00,51.2,51.2,51.07,51.19,14000.0,45.489,45.489,45.3735,45.4801,14000.0
2011-11-29 11:00:00,51.18,51.23,51.09,51.13,10300.0,45.4712,45.5156,45.3912,45.4268,10300.0
2011-11-29 11:05:00,51.14,51.14,51.01,51.07,8000.0,45.4357,45.4357,45.3202,45.3735,8000.0
2011-11-29 11:10:00,51.06,51.11,51.04,51.05,6900.0,45.3646,45.409,45.3468,45.3557,6900.0
2011-11-29 11:15:00,51.04,51.13,51.04,51.12,7600.0,45.3468,45.4268,45.3468,45.4179,7600.0
2011-11-29 11:20:00,51.11,51.12,51.02,51.05,8500.0,45.409,45.4179,45.329,45.3557,8500.0
2011-11-29 11:25:00,51.06,51.13,51.06,51.11,9100.0,45.3646,45.4268,45.3646,45.409,9100.0
2011-11-29 11:30:00,51.12,51.18,51.12,51.18,5900.0,45.4179,45.4712,45.4179,45.4712,5900.0
2011-11-29 11:35:00,51.2,51.27,51.19,51.24,11800.0,45.489,45.5512,45.4801,45.5245,11800.0
2011-11-29 11:40:00,51.24,51.26,51.06,51.06,11900.0,45.5245,45.5423,45.3646,45.3646,11900.0
2011-11-29 11:45:00,51.06,51.12,51.05,51.11,4800.0,45.3646,45.4179,45.3557,45.409,4800.0
2011-11-29 11:50:00,51.13,51.16,50.96,50.99,15900.0,45.4268,45.4534,45.2757,45.3024,15900.0
2011-11-29 11:55:00,50.97,51.03,50.94,51.03,9200.0,45.2846,45.3379,45.258,45.3379,9200.0
2011-11-29 12:00:00,51.03,51.07,50.98,51.03,9300.0,45.3379,45.3735,45.2935,45.3379,9300.0
2011-11-29 12:05:00,51.03,51.13,51.03,51.11,14000.0,45.3379,45.4268,45.3379,45.409,14000.0
2011-11-29 12:10:00,51.11,51.11,51.03,51.03,13200.0,45.409,45.409,45.3379,45.3379,13200.0
2011-11-29 12:15:00,51.03,51.07,51.0,51.0,5200.0,45.3379,45.3735,45.3113,45.3113,5200.0
2011-11-29 12:20:00,51.01,51.04,50.99,51.03,5800.0,45.3202,45.3468,45.3024,45.3379,5800.0
2011-11-29 12:25:00,51.03,51.05,50.99,51.05,5100.0,45.3379,45.3557,45.3024,45.3557,5100.0
2011-11-29 12:30:00,51.04,51.04,50.97,50.98,7700.0,45.3468,45.3468,45.2846,45.2935,7700.0
2011-11-29 12:35:00,50.99,51.02,50.89,50.9,8000.0,45.3024,45.329,45.2135,45.2224,8000.0
2011-11-29 12:40:00,50.9,50.92,50.78,50.78,9800.0,45.2224,45.2402,45.1158,45.1158,9800.0
2011-11-29 12:45:00,50.78,50.83,50.74,50.83,7500.0,45.1158,45.1602,45.0803,45.1602,7500.0
2011-11-29 12:50:00,50.82,50.85,50.82,50.83,6100.0,45.1513,45.178,45.1513,45.1602,6100.0
2011-11-29 12:55:00,50.83,50.89,50.81,50.89,4900.0,45.1602,45.2135,45.1425,45.2135,4900.0
2011-11-29 13:00:00,50.9,50.9,50.83,50.83,5600.0,45.2224,45.2224,45.1602,45.1602,5600.0
2011-11-29 13:05:00,50.82,50.82,50.69,50.75,6000.0,45.1513,45.1513,45.0358,45.0892,6000.0
2011-11-29 13:10:00,50.75,50.8,50.74,50.8,9300.0,45.0892,45.1336,45.0803,45.1336,9300.0
2011-11-29 13:15:00,50.8,50.82,50.79,50.79,7500.0,45.1336,45.1513,45.1247,45.1247,7500.0
2011-11-29 13:20:00,50.78,50.91,50.78,50.91,10900.0,45.1158,45.2313,45.1158,45.2313,10900.0
2011-11-29 13:25:00,50.91,50.93,50.9,50.9,8600.0,45.2313,45.2491,45.2224,45.2224,8600.0
2011-11-29 13:30:00,50.89,50.9,50.76,50.76,6600.0,45.2135,45.2224,45.098,45.098,6600.0
2011-11-29 13:35:00,50.74,50.85,50.72,50.85,7800.0,45.0803,45.178,45.0625,45.178,7800.0
2011-11-29 13:40:00,50.86,50.86,50.84,50.85,6100.0,45.1869,45.1869,45.1691,45.178,6100.0
2011-11-29 13:45:00,50.84,50.84,50.8,50.8,8900.0,45.1691,45.1691,45.1336,45.1336,8900.0
2011-11-29 13:50:00,50.79,50.85,50.7,50.7,14600.0,45.1247,45.178,45.0447,45.0447,14600.0
2011-11-29 13:55:00,50.7,50.7,50.65,50.67,8400.0,45.0447,45.0447,45.0003,45.0181,8400.0
2011-11-29 14:00:00,50.68,50.7,50.59,50.7,10100.0,45.027,45.0447,44.947,45.0447,10100.0
2011-11-29 14:05:00,50.71,50.75,50.67,50.67,12400.0,45.0536,45.0892,45.0181,45.0181,12400.0
2011-11-29 14:10:00,50.67,50.7,50.62,50.66,9000.0,45.0181,45.0447,44.9737,45.0092,9000.0
2011-11-29 14:15:00,50.66,50.74,50.63,50.74,10100.0,45.0092,45.0803,44.9825,45.0803,10100.0
2011-11-29 14:20:00,50.73,50.79,50.72,50.79,9800.0,45.0714,45.1247,45.0625,45.1247,9800.0
2011-11-29 14:25:00,50.79,50.82,50.77,50.82,15600.0,45.1247,45.1513,45.1069,45.1513,15600.0
2011-11-29 14:30:00,50.82,50.96,50.82,50.95,14600.0,45.1513,45.2757,45.1513,45.2668,14600.0
2011-11-29 14:35:00,50.95,50.99,50.87,50.87,15400.0,45.2668,45.3024,45.1958,45.1958,15400.0
2011-11-29 14:40:00,50.86,50.87,50.79,50.87,27300.0,45.1869,45.1958,45.1247,45.1958,27300.0
2011-11-29 14:45:00,50.87,50.91,50.8,50.8,13500.0,45.1958,45.2313,45.1336,45.1336,13500.0
2011-11-29 14:50:00,50.79,50.81,50.72,50.8,17900.0,45.1247,45.1425,45.0625,45.1336,17900.0
2011-11-29 14:55:00,50.82,50.86,50.79,50.81,8000.0,45.1513,45.1869,45.1247,45.1425,8000.0
2011-11-29 15:00:00,50.81,50.87,50.79,50.87,12200.0,45.1425,45.1958,45.1247,45.1958,12200.0
2011-11-29 15:05:00,50.87,50.87,50.77,50.78,10200.0,45.1958,45.1958,45.1069,45.1158,10200.0
2011-11-29 15:10:00,50.78,50.94,50.77,50.91,18600.0,45.1158,45.258,45.1069,45.2313,18600.0
2011-11-29 15:15:00,50.92,51.0,50.91,50.97,37900.0,45.2402,45.3113,45.2313,45.2846,37900.0
2011-11-29 15:20:00,50.98,51.01,50.97,51.0,25600.0,45.2935,45.3202,45.2846,45.3113,25600.0
2011-11-29 15:25:00,50.99,51.02,50.93,50.95,21800.0,45.3024,45.329,45.2491,45.2668,21800.0
2011-11-29 15:30:00,50.96,51.04,50.96,51.01,17700.0,45.2757,45.3468,45.2757,45.3202,17700.0
2011-11-29 15:35:00,51.02,51.05,50.87,50.91,37400.0,45.329,45.3557,45.1958,45.2313,37400.0
2011-11-29 15:40:00,50.93,50.98,50.9,50.91,32400.0,45.2491,45.2935,45.2224,45.2313,32400.0
2011-11-29 15:45:00,50.91,50.96,50.88,50.89,22600.0,45.2313,45.2757,45.2047,45.2135,22600.0
2011-11-29 15:50:00,50.91,50.94,50.75,50.81,62100.0,45.2313,45.258,45.0892,45.1425,62100.0
2011-11-29 15:55:00,50.81,50.86,50.77,50.86,73400.0,45.1425,45.1869,45.1069,45.1869,73400.0
2011-11-30 09:30:00,51.9,52.47,51.9,52.27,163100.0,46.1109,46.6173,46.1109,46.4396,163100.0
2011-11-30 09:35:00,52.33,52.44,52.22,52.33,28100.0,46.4929,46.5906,46.3952,46.4929,28100.0
2011-11-30 09:40:00,52.34,52.78,52.33,52.73,44000.0,46.5018,46.8927,46.4929,46.8483,44000.0
2011-11-30 09:45:00,52.74,52.76,52.46,52.49,56700.0,46.8572,46.875,46.6084,46.6351,56700.0
2011-11-30 09:50:00,52.51,52.62,52.44,52.54,45600.0,46.6528,46.7506,46.5906,46.6795,45600.0
2011-11-30 09:55:00,52.53,52.61,52.43,52.51,32100.0,46.6706,46.7417,46.5818,46.6528,32100.0
2011-11-30 10:00:00,52.49,52.63,52.43,52.6,28400.0,46.6351,46.7595,46.5818,46.7328,28400.0
2011-11-30 10:05:00,52.6,52.68,52.59,52.67,18900.0,46.7328,46.8039,46.7239,46.795,18900.0
2011-11-30 10:10:00,52.67,52.8,52.63,52.78,30900.0,46.795,46.9105,46.7595,46.8927,30900.0
2011-11-30 10:15:00,52.78,52.81,52.71,52.8,17700.0,46.8927,46.9194,46.8305,46.9105,17700.0
2011-11-30 10:20:00,52.79,52.93,52.76,52.93,36400.0,46.9016,47.026,46.875,47.026,36400.0
2011-11-30 10:25:00,52.94,52.98,52.89,52.95,20900.0,47.0349,47.0704,46.9905,47.0438,20900.0
2011-11-30 10:30:00,52.94,52.99,52.91,52.95,21400.0,47.0349,47.0793,47.0082,47.0438,21400.0
2011-11-30 10:35:00,52.95,53.0,52.94,52.99,19200.0,47.0438,47.0882,47.0349,47.0793,19200.0
2011-11-30 10:40:00,52.99,53.04,52.96,53.01,26000.0,47.0793,47.1237,47.0526,47.0971,26000.0
2011-11-30 10:45:00,53.02,53.04,52.93,53.0,11700.0,47.106,47.1237,47.026,47.0882,11700.0
2011-11-30 10:50:00,52.99,53.05,52.99,53.04,15800.0,47.0793,47.1326,47.0793,47.1237,15800.0
2011-11-30 10:55:00,53.04,53.1,53.0,53.07,12700.0,47.1237,47.177,47.0882,47.1504,12700.0
2011-11-30 11:00:00,53.06,53.06,52.94,52.94,9500.0,47.1415,47.1415,47.0349,47.0349,9500.0
2011-11-30 11:05:00,52.93,53.01,52.93,52.99,12000.0,47.026,47.0971,47.026,47.0793,12000.0
2011-11-30 11:10:00,52.98,53.0,52.93,52.99,13600.0,47.0704,47.0882,47.026,47.0793,13600.0
2011-11-30 11:15:00,52.99,53.07,52.98,53.03,23900.0,47.0793,47.1504,47.0704,47.1148,23900.0
2011-11-30 11:20:00,53.03,53.03,52.94,52.99,9700.0,47.1148,47.1148,47.0349,47.0793,9700.0
2011-11-30 11:25:00,53.0,53.0,52.91,52.93,18200.0,47.0882,47.0882,47.0082,47.026,18200.0
2011-11-30 11:30:00,52.93,52.95,52.88,52.91,14700.0,47.026,47.0438,46.9816,47.0082,14700.0
2011-11-30 11:35:00,52.94,52.95,52.86,52.88,10400.0,47.0349,47.0438,46.9638,46.9816,10400.0
2011-11-30 11:40:00,52.9,52.95,52.9,52.94,7500.0,46.9993,47.0438,46.9993,47.0349,7500.0
2011-11-30 11:45:00,52.95,52.99,52.94,52.95,13800.0,47.0438,47.0793,47.0349,47.0438,13800.0
2011-11-30 11:50:00,52.95,52.96,52.88,52.9,11200.0,47.0438,47.0526,46.9816,46.9993,11200.0
2011-11-30 11:55:00,52.9,52.93,52.85,52.9,22200.0,46.9993,47.026,46.9549,46.9993,22200.0
2011-11-30 12:00:00,52.9,52.91,52.82,52.83,29400.0,46.9993,47.0082,46.9283,46.9371,29400.0
2011-11-30 12:05:00,52.83,52.86,52.82,52.85,12000.0,46.9371,46.9638,46.9283,46.9549,12000.0
2011-11-30 12:10:00,52.85,52.89,52.77,52.82,36400.0,46.9549,46.9905,46.8838,46.9283,36400.0
2011-11-30 12:15:00,52.82,52.91,52.81,52.85,6700.0,46.9283,47.0082,46.9194,46.9549,6700.0
2011-11-30 12:20:00,52.86,52.94,52.85,52.89,22300.0,46.9638,47.0349,46.9549,46.9905,22300.0
2011-11-30 12:25:00,52.89,52.89,52.85,52.87,13400.0,46.9905,46.9905,46.9549,46.9727,13400.0
2011-11-30 12:30:00,52.87,52.93,52.87,52.89,5900.0,46.9727,47.026,46.9727,46.9905,5900.0
2011-11-30 12:35:00,52.87,52.9,52.85,52.89,9300.0,46.9727,46.9993,46.9549,46.9905,9300.0
2011-11-30 12:40:00,52.89,52.91,52.85,52.86,11500.0,46.9905,47.0082,46.9549,46.9638,11500.0
2011-11-30 12:45:00,52.86,52.92,52.86,52.9,12400.0,46.9638,47.0171,46.9638,46.9993,12400.0
2011-11-30 12:50:00,52.9,52.94,52.86,52.91,12300.0,46.9993,47.0349,46.9638,47.0082,12300.0
2011-11-30 12:55:00,52.92,52.92,52.85,52.87,5800.0,47.0171,47.0171,46.9549,46.9727,5800.0
2011-11-30 13:00:00,52.88,52.94,52.87,52.91,12700.0,46.9816,47.0349,46.9727,47.0082,12700.0
2011-11-30 13:05:00,52.91,52.94,52.87,52.93,9400.0,47.0082,47.0349,46.9727,47.026,9400.0
2011-11-30 13:10:00,52.95,52.97,52.92,52.92,13400.0,47.0438,47.0615,47.0171,47.0171,13400.0
2011-11-30 13:15:00,52.93,52.93,52.79,52.8,17300.0,47.026,47.026,46.9016,46.9105,17300.0
2011-11-30 13:20:00,52.82,52.87,52.79,52.85,9500.0,46.9283,46.9727,46.9016,46.9549,9500.0
2011-11-30 13:25:00,52.85,52.85,52.71,52.71,12900.0,46.9549,46.9549,46.8305,46.8305,12900.0
2011-11-30 13:30:00,52.71,52.72,52.69,52.69,16300.0,46.8305,46.8394,46.8128,46.8128,16300.0
2011-11-30 13:35:00,52.67,52.7,52.62,52.62,11700.0,46.795,46.8216,46.7506,46.7506,11700.0
2011-11-30 13:40:00,52.61,52.63,52.54,52.54,8600.0,46.7417,46.7595,46.6795,46.6795,8600.0
2011-11-30 13:45:00,52.53,52.62,52.53,52.59,10300.0,46.6706,46.7506,46.6706,46.7239,10300.0
2011-11-30 13:50:00,52.58,52.59,52.51,52.57,16300.0,46.715,46.7239,46.6528,46.7061,16300.0
2011-11-30 13:55:00,52.59,52.63,52.56,52.59,11300.0,46.7239,46.7595,46.6973,46.7239,11300.0
2011-11-30 14:00:00,52.59,52.68,52.59,52.66,9300.0,46.7239,46.8039,46.7239,46.7861,9300.0
2011-11-30 14:05:00,52.66,52.7,52.59,52.62,18300.0,46.7861,46.8216,46.7239,46.7506,18300.0
2011-11-30 14:10:00,52.63,52.69,52.62,52.68,15500.0,46.7595,46.8128,46.7506,46.8039,15500.0
2011-11-30 14:15:00,52.67,52.71,52.63,52.69,12700.0,46.795,46.8305,46.7595,46.8128,12700.0
2011-11-30 14:20:00,52.7,52.79,52.7,52.79,15400.0,46.8216,46.9016,46.8216,46.9016,15400.0
2011-11-30 14:25:00,52.79,52.88,52.78,52.81,42700.0,46.9016,46.9816,46.8927,46.9194,42700.0
2011-11-30 14:30:00,52.79,52.81,52.75,52.77,34800.0,46.9016,46.9194,46.8661,46.8838,34800.0
2011-11-30 14:35:00,52.78,52.81,52.73,52.73,18300.0,46.8927,46.9194,46.8483,46.8483,18300.0
2011-11-30 14:40:00,52.72,52.8,52.7,52.76,28700.0,46.8394,46.9105,46.8216,46.875,28700.0
2011-11-30 14:45:00,52.76,52.76,52.59,52.59,7900.0,46.875,46.875,46.7239,46.7239,7900.0
2011-11-30 14:50:00,52.59,52.66,52.59,52.64,15700.0,46.7239,46.7861,46.7239,46.7683,15700.0
2011-11-30 14:55:00,52.64,52.67,52.58,52.67,10300.0,46.7683,46.795,46.715,46.795,10300.0
2011-11-30 15:00:00,52.67,52.69,52.65,52.67,17600.0,46.795,46.8128,46.7772,46.795,17600.0
2011-11-30 15:05:00,52.67,52.75,52.65,52.75,17800.0,46.795,46.8661,46.7772,46.8661,17800.0
2011-11-30 15:10:00,52.76,52.84,52.74,52.84,17100.0,46.875,46.946,46.8572,46.946,17100.0
2011-11-30 15:15:00,52.83,52.83,52.77,52.79,16200.0,46.9371,46.9371,46.8838,46.9016,16200.0
2011-11-30 15:20:00,52.8,52.85,52.75,52.76,18900.0,46.9105,46.9549,46.8661,46.875,18900.0
2011-11-30 15:25:00,52.77,52.79,52.73,52.78,25800.0,46.8838,46.9016,46.8483,46.8927,25800.0
2011-11-30 15:30:00,52.78,52.85,52.75,52.84,21800.0,46.8927,46.9549,46.8661,46.946,21800.0
2011-11-30 15:35:00,52.83,52.83,52.79,52.8,21100.0,46.9371,46.9371,46.9016,46.9105,21100.0
2011-11-30 15:40:00,52.8,52.97,52.8,52.95,55100.0,46.9105,47.0615,46.9105,47.0438,55100.0
2011-11-30 15:45:00,52.95,53.0,52.94,52.99,54800.0,47.0438,47.0882,47.0349,47.0793,54800.0
2011-11-30 15:50:00,53.01,53.26,52.98,53.25,158200.0,47.0971,47.3192,47.0704,47.3103,158200.0
2011-11-30 15:55:00,53.24,53.28,53.15,53.24,158700.0,47.3014,47.3369,47.2214,47.3014,158700.0
2011-12-01 09:30:00,53.0,53.18,52.83,53.12,68600.0,47.0882,47.2481,46.9371,47.1948,68600.0
2011-12-01 09:35:00,53.13,53.14,52.79,52.9,13500.0,47.2037,47.2126,46.9016,46.9993,13500.0
2011-12-01 09:40:00,52.93,53.13,52.93,53.0,16700.0,47.026,47.2037,47.026,47.0882,16700.0
2011-12-01 09:45:00,53.01,53.25,53.0,53.2,30500.0,47.0971,47.3103,47.0882,47.2659,30500.0
2011-12-01 09:50:00,53.21,53.44,53.2,53.44,47700.0,47.2748,47.4791,47.2659,47.4791,47700.0
2011-12-01 09:55:00,53.46,53.59,53.41,53.42,24600.0,47.4969,47.6124,47.4524,47.4613,24600.0
2011-12-01 10:00:00,53.43,53.55,53.32,53.49,45000.0,47.4702,47.5768,47.3725,47.5235,45000.0
2011-12-01 10:05:00,53.5,53.5,53.35,53.43,21900.0,47.5324,47.5324,47.3991,47.4702,21900.0
2011-12-01 10:10:00,53.43,53.44,53.27,53.28,13700.0,47.4702,47.4791,47.3281,47.3369,13700.0
2011-12-01 10:15:00,53.29,53.31,53.09,53.11,87000.0,47.3458,47.3636,47.1681,47.1859,87000.0
2011-12-01 10:20:00,53.11,53.14,53.01,53.14,50700.0,47.1859,47.2126,47.0971,47.2126,50700.0
2011-12-01 10:25:00,53.15,53.17,53.01,53.04,22100.0,47.2214,47.2392,47.0971,47.1237,22100.0
2011-12-01 10:30:00,53.05,53.23,52.98,53.21,43000.0,47.1326,47.2925,47.0704,47.2748,43000.0
2011-12-01 10:35:00,53.2,53.21,53.08,53.09,45000.0,47.2659,47.2748,47.1593,47.1681,45000.0
2011-12-01 10:40:00,53.06,53.11,52.93,53.11,37300.0,47.1415,47.1859,47.026,47.1859,37300.0
2011-12-01 10:45:00,53.12,53.12,53.02,53.03,65400.0,47.1948,47.1948,47.106,47.1148,65400.0
2011-12-01 10:50:00,53.01,53.06,52.96,53.0,30900.0,47.0971,47.1415,47.0526,47.0882,30900.0
2011-12-01 10:55:00,53.0,53.0,52.9,52.91,24100.0,47.0882,47.0882,46.9993,47.0082,24100.0
2011-12-01 11:00:00,52.93,53.01,52.93,53.0,9200.0,47.026,47.0971,47.026,47.0882,9200.0
2011-12-01 11:05:00,53.0,53.03,52.97,52.99,23500.0,47.0882,47.1148,47.0615,47.0793,23500.0
2011-12-01 11:10:00,52.99,52.99,52.91,52.93,11000.0,47.0793,47.0793,47.0082,47.026,11000.0
2011-12-01 11:15:00,52.94,52.98,52.88,52.94,14100.0,47.0349,47.0704,46.9816,47.0349,14100.0
2011-12-01 11:20:00,52.93,53.02,52.9,53.02,10400.0,47.026,47.106,46.9993,47.106,10400.0
2011-12-01 11:25:00,53.02,53.03,52.93,52.97,14100.0,47.106,47.1148,47.026,47.0615,14100.0
2011-12-01 11:30:00,52.96,53.04,52.89,52.97,33100.0,47.0526,47.1237,46.9905,47.0615,33100.0
2011-12-01 11:35:00,52.96,53.06,52.92,53.05,38400.0,47.0526,47.1415,47.0171,47.1326,38400.0
2011-12-01 11:40:00,53.06,53.06,52.95,52.96,28300.0,47.1415,47.1415,47.0438,47.0526,28300.0
2011-12-01 11:45:00,52.97,53.02,52.95,52.97,9600.0,47.0615,47.106,47.0438,47.0615,9600.0
2011-12-01 11:50:00,52.98,53.05,52.97,53.02,30100.0,47.0704,47.1326,47.0615,47.106,30100.0
2011-12-01 11:55:00,53.03,53.04,52.97,53.03,13700.0,47.1148,47.1237,47.0615,47.1148,13700.0
2011-12-01 12:00:00,53.02,53.03,52.98,53.02,14300.0,47.106,47.1148,47.0704,47.106,14300.0
2011-12-01 12:05:00,53.02,53.06,52.95,52.96,19000.0,47.106,47.1415,47.0438,47.0526,19000.0
2011-12-01 12:10:00,52.98,53.03,52.91,53.02,10300.0,47.0704,47.1148,47.0082,47.106,10300.0
2011-12-01 12:15:00,53.0,53.03,52.98,53.0,10300.0,47.0882,47.1148,47.0704,47.0882,10300.0
2011-12-01 12:20:00,53.02,53.03,52.99,53.0,61000.0,47.106,47.1148,47.0793,47.0882,61000.0
2011-12-01 12:25:00,53.0,53.0,52.97,53.0,17900.0,47.0882,47.0882,47.0615,47.0882,17900.0
2011-12-01 12:30:00,52.98,53.0,52.97,52.99,12900.0,47.0704,47.0882,47.0615,47.0793,12900.0
2011-12-01 12:35:00,52.99,52.99,52.9,52.96,10300.0,47.0793,47.0793,46.9993,47.0526,10300.0
2011-12-01 12:40:00,52.98,52.99,52.87,52.91,8000.0,47.0704,47.0793,46.9727,47.0082,8000.0
2011-12-01 12:45:00,52.91,52.95,52.88,52.91,4100.0,47.0082,47.0438,46.9816,47.0082,4100.0
2011-12-01 12:50:00,52.91,52.96,52.88,52.94,4300.0,47.0082,47.0526,46.9816,47.0349,4300.0
2011-12-01 12:55:00,52.93,52.93,52.8,52.81,22900.0,47.026,47.026,46.9105,46.9194,22900.0
2011-12-01 13:00:00,52.81,52.9,52.81,52.88,7200.0,46.9194,46.9993,46.9194,46.9816,7200.0
2011-12-01 13:05:00,52.88,52.91,52.87,52.9,4600.0,46.9816,47.0082,46.9727,46.9993,4600.0
2011-12-01 13:10:00,52.91,53.0,52.91,52.99,8000.0,47.0082,47.0882,47.0082,47.0793,8000.0
2011-12-01 13:15:00,52.98,53.01,52.97,52.99,16100.0,47.0704,47.0971,47.0615,47.0793,16100.0
2011-12-01 13:20:00,52.98,53.02,52.96,53.0,23800.0,47.0704,47.106,47.0526,47.0882,23800.0
2011-12-01 13:25:00,53.0,53.03,52.98,53.03,7300.0,47.0882,47.1148,47.0704,47.1148,7300.0
2011-12-01 13:30:00,53.01,53.07,53.01,53.04,61600.0,47.0971,47.1504,47.0971,47.1237,61600.0
2011-12-01 13:35:00,53.05,53.06,53.0,53.02,14300.0,47.1326,47.1415,47.0882,47.106,14300.0
2011-12-01 13:40:00,53.01,53.09,53.0,53.0,27900.0,47.0971,47.1681,47.0882,47.0882,27900.0
2011-12-01 13:45:00,53.0,53.03,52.98,52.99,11000.0,47.0882,47.1148,47.0704,47.0793,11000.0
2011-12-01 13:50:00,53.0,53.08,52.97,53.04,45100.0,47.0882,47.1593,47.0615,47.1237,45100.0
2011-12-01 13:55:00,53.04,53.05,52.97,53.02,65100.0,47.1237,47.1326,47.0615,47.106,65100.0
2011-12-01 14:00:00,53.02,53.02,52.98,52.98,42300.0,47.106,47.106,47.0704,47.0704,42300.0
2011-12-01 14:05:00,52.99,53.02,52.92,52.98,28800.0,47.0793,47.106,47.0171,47.0704,28800.0
2011-12-01 14:10:00,53.0,53.0,52.92,52.94,18400.0,47.0882,47.0882,47.0171,47.0349,18400.0
2011-12-01 14:15:00,52.95,52.98,52.93,52.95,11500.0,47.0438,47.0704,47.026,47.0438,11500.0
2011-12-01 14:20:00,52.96,53.0,52.95,52.98,13400.0,47.0526,47.0882,47.0438,47.0704,13400.0
2011-12-01 14:25:00,52.99,53.04,52.99,53.03,8100.0,47.0793,47.1237,47.0793,47.1148,8100.0
2011-12-01 14:30:00,53.04,53.04,52.97,52.99,11500.0,47.1237,47.1237,47.0615,47.0793,11500.0
2011-12-01 14:35:00,52.99,53.01,52.98,52.99,13500.0,47.0793,47.0971,47.0704,47.0793,13500.0
2011-12-01 14:40:00,52.99,53.0,52.93,52.96,9700.0,47.0793,47.0882,47.026,47.0526,9700.0
2011-12-01 14:45:00,52.96,53.01,52.96,52.98,31500.0,47.0526,47.0971,47.0526,47.0704,31500.0
2011-12-01 14:50:00,52.98,53.01,52.98,53.0,19600.0,47.0704,47.0971,47.0704,47.0882,19600.0
2011-12-01 14:55:00,52.99,53.0,52.94,52.97,13400.0,47.0793,47.0882,47.0349,47.0615,13400.0
2011-12-01 15:00:00,52.97,53.0,52.96,52.99,13800.0,47.0615,47.0882,47.0526,47.0793,13800.0
2011-12-01 15:05:00,52.99,53.01,52.86,52.88,28200.0,47.0793,47.0971,46.9638,46.9816,28200.0
2011-12-01 15:10:00,52.87,52.98,52.87,52.96,17300.0,46.9727,47.0704,46.9727,47.0526,17300.0
2011-12-01 15:15:00,52.95,52.99,52.94,52.97,10400.0,47.0438,47.0793,47.0349,47.0615,10400.0
2011-12-01 15:20:00,52.97,53.02,52.9,53.0,27600.0,47.0615,47.106,46.9993,47.0882,27600.0
2011-12-01 15:25:00,53.0,53.04,52.96,53.04,55400.0,47.0882,47.1237,47.0526,47.1237,55400.0
2011-12-01 15:30:00,53.04,53.05,52.96,52.98,18000.0,47.1237,47.1326,47.0526,47.0704,18000.0
2011-12-01 15:35:00,52.98,52.99,52.91,52.93,25000.0,47.0704,47.0793,47.0082,47.026,25000.0
2011-12-01 15:40:00,52.94,52.99,52.91,52.94,33800.0,47.0349,47.0793,47.0082,47.0349,33800.0
2011-12-01 15:45:00,52.95,52.98,52.89,52.98,32900.0,47.0438,47.0704,46.9905,47.0704,32900.0
2011-12-01 15:50:00,52.97,52.98,52.9,52.91,51700.0,47.0615,47.0704,46.9993,47.0082,51700.0
2011-12-01 15:55:00,52.91,52.96,52.89,52.92,77000.0,47.0082,47.0526,46.9905,47.0171,77000.0
2011-12-02 09:30:00,53.05,53.67,53.05,53.61,66900.0,47.1326,47.6834,47.1326,47.6301,66900.0
2011-12-02 09:35:00,53.64,53.64,53.35,53.48,20900.0,47.6568,47.6568,47.3991,47.5146,20900.0
2011-12-02 09:40:00,53.46,53.5,53.42,53.45,17400.0,47.4969,47.5324,47.4613,47.488,17400.0
2011-12-02 09:45:00,53.44,53.52,53.23,53.24,53600.0,47.4791,47.5502,47.2925,47.3014,53600.0
2011-12-02 09:50:00,53.25,53.43,53.24,53.43,23900.0,47.3103,47.4702,47.3014,47.4702,23900.0
2011-12-02 09:55:00,53.43,53.51,53.42,53.5,29400.0,47.4702,47.5413,47.4613,47.5324,29400.0
2011-12-02 10:00:00,53.51,53.53,53.42,53.42,37800.0,47.5413,47.5591,47.4613,47.4613,37800.0
2011-12-02 10:05:00,53.43,53.45,53.24,53.24,19300.0,47.4702,47.488,47.3014,47.3014,19300.0
2011-12-02 10:10:00,53.23,53.29,53.17,53.26,22700.0,47.2925,47.3458,47.2392,47.3192,22700.0
2011-12-02 10:15:00,53.24,53.24,53.14,53.19,30300.0,47.3014,47.3014,47.2126,47.257,30300.0
2011-12-02 10:20:00,53.19,53.2,53.1,53.15,40800.0,47.257,47.2659,47.177,47.2214,40800.0
2011-12-02 10:25:00,53.14,53.15,53.04,53.06,24700.0,47.2126,47.2214,47.1237,47.1415,24700.0
2011-12-02 10:30:00,53.05,53.21,53.04,53.2,28000.0,47.1326,47.2748,47.1237,47.2659,28000.0
2011-12-02 10:35:00,53.21,53.26,53.14,53.24,46100.0,47.2748,47.3192,47.2126,47.3014,46100.0
2011-12-02 10:40:00,53.25,53.28,53.1,53.12,43600.0,47.3103,47.3369,47.177,47.1948,43600.0
2011-12-02 10:45:00,53.11,53.11,53.05,53.1,15800.0,47.1859,47.1859,47.1326,47.177,15800.0
2011-12-02 10:50:00,53.1,53.29,53.09,53.27,13600.0,47.177,47.3458,47.1681,47.3281,13600.0
2011-12-02 10:55:00,53.27,53.29,53.24,53.27,11300.0,47.3281,47.3458,47.3014,47.3281,11300.0
2011-12-02 11:00:00,53.27,53.29,53.14,53.15,17000.0,47.3281,47.3458,47.2126,47.2214,17000.0
2011-12-02 11:05:00,53.12,53.12,53.04,53.09,7000.0,47.1948,47.1948,47.1237,47.1681,7000.0
2011-12-02 11:10:00,53.08,53.08,52.96,52.96,15700.0,47.1593,47.1593,47.0526,47.0526,15700.0
2011-12-02 11:15:00,52.97,53.03,52.92,53.03,9600.0,47.0615,47.1148,47.0171,47.1148,9600.0
2011-12-02 11:20:00,53.03,53.07,53.02,53.04,6600.0,47.1148,47.1504,47.106,47.1237,6600.0
2011-12-02 11:25:00,53.05,53.09,53.03,53.07,16500.0,47.1326,47.1681,47.1148,47.1504,16500.0
2011-12-02 11:30:00,53.08,53.12,53.0,53.02,18200.0,47.1593,47.1948,47.0882,47.106,18200.0
2011-12-02 11:35:00,53.0,53.04,52.93,53.01,8600.0,47.0882,47.1237,47.026,47.0971,8600.0
2011-12-02 11:40:00,53.02,53.03,52.9,52.9,104200.0,47.106,47.1148,46.9993,46.9993,104200.0
2011-12-02 11:45:00,52.91,52.94,52.83,52.83,6900.0,47.0082,47.0349,46.9371,46.9371,6900.0
2011-12-02 11:50:00,52.8,52.93,52.78,52.93,25300.0,46.9105,47.026,46.8927,47.026,25300.0
2011-12-02 11:55:00,52.92,52.96,52.9,52.94,7100.0,47.0171,47.0526,46.9993,47.0349,7100.0
2011-12-02 12:00:00,52.95,52.95,52.87,52.93,5600.0,47.0438,47.0438,46.9727,47.026,5600.0
2011-12-02 12:05:00,52.93,53.0,52.89,52.97,10400.0,47.026,47.0882,46.9905,47.0615,10400.0
2011-12-02 12:10:00,52.98,53.02,52.97,52.97,14100.0,47.0704,47.106,47.0615,47.0615,14100.0
2011-12-02 12:15:00,52.97,53.02,52.95,53.02,13200.0,47.0615,47.106,47.0438,47.106,13200.0
2011-12-02 12:20:00,53.02,53.13,53.01,53.1,13200.0,47.106,47.2037,47.0971,47.177,13200.0
2011-12-02 12:25:00,53.11,53.18,53.1,53.13,28800.0,47.1859,47.2481,47.177,47.2037,28800.0
2011-12-02 12:30:00,53.13,53.14,53.06,53.1,13800.0,47.2037,47.2126,47.1415,47.177,13800.0
2011-12-02 12:35:00,53.08,53.16,53.05,53.16,5000.0,47.1593,47.2303,47.1326,47.2303,5000.0
2011-12-02 12:40:00,53.16,53.16,53.12,53.12,7500.0,47.2303,47.2303,47.1948,47.1948,7500.0
2011-12-02 12:45:00,53.1,53.27,53.09,53.27,13000.0,47.177,47.3281,47.1681,47.3281,13000.0
2011-12-02 12:50:00,53.26,53.3,53.23,53.3,15700.0,47.3192,47.3547,47.2925,47.3547,15700.0
2011-12-02 12:55:00,53.29,53.3,53.18,53.22,35900.0,47.3458,47.3547,47.2481,47.2836,35900.0
2011-12-02 13:00:00,53.2,53.21,53.16,53.18,7500.0,47.2659,47.2748,47.2303,47.2481,7500.0
2011-12-02 13:05:00,53.18,53.24,53.1,53.13,15700.0,47.2481,47.3014,47.177,47.2037,15700.0
2011-12-02 13:10:00,53.11,53.12,53.05,53.05,6200.0,47.1859,47.1948,47.1326,47.1326,6200.0
2011-12-02 13:15:00,53.05,53.13,53.03,53.11,6900.0,47.1326,47.2037,47.1148,47.1859,6900.0
2011-12-02 13:20:00,53.12,53.19,53.12,53.16,11000.0,47.1948,47.257,47.1948,47.2303,11000.0
2011-12-02 13:25:00,53.15,53.18,53.14,53.16,6100.0,47.2214,47.2481,47.2126,47.2303,6100.0
2011-12-02 13:30:00,53.16,53.16,53.05,53.05,40200.0,47.2303,47.2303,47.1326,47.1326,40200.0
2011-12-02 13:35:00,53.06,53.1,53.05,53.08,6900.0,47.1415,47.177,47.1326,47.1593,6900.0
2011-12-02 13:40:00,53.08,53.1,53.07,53.08,9200.0,47.1593,47.177,47.1504,47.1593,9200.0
2011-12-02 13:45:00,53.1,53.19,53.1,53.14,11500.0,47.177,47.257,47.177,47.2126,11500.0
2011-12-02 13:50:00,53.14,53.16,53.02,53.04,16400.0,47.2126,47.2303,47.106,47.1237,16400.0
2011-12-02 13:55:00,53.03,53.07,53.02,53.04,7200.0,47.1148,47.1504,47.106,47.1237,7200.0
2011-12-02 14:00:00,53.04,53.05,52.92,52.92,30500.0,47.1237,47.1326,47.0171,47.0171,30500.0
2011-12-02 14:05:00,52.91,52.98,52.87,52.98,24400.0,47.0082,47.0704,46.9727,47.0704,24400.0
2011-12-02 14:10:00,52.96,53.02,52.95,52.98,23300.0,47.0526,47.106,47.0438,47.0704,23300.0
2011-12-02 14:15:00,52.96,53.0,52.95,52.99,6000.0,47.0526,47.0882,47.0438,47.0793,6000.0
2011-12-02 14:20:00,52.98,53.02,52.98,53.02,14500.0,47.0704,47.106,47.0704,47.106,14500.0
2011-12-02 14:25:00,53.04,53.06,53.02,53.02,8600.0,47.1237,47.1415,47.106,47.106,8600.0
2011-12-02 14:30:00,53.03,53.05,52.96,52.97,13300.0,47.1148,47.1326,47.0526,47.0615,13300.0
2011-12-02 14:35:00,52.97,53.01,52.96,53.01,13900.0,47.0615,47.0971,47.0526,47.0971,13900.0
2011-12-02 14:40:00,53.01,53.08,52.99,52.99,81900.0,47.0971,47.1593,47.0793,47.0793,81900.0
2011-12-02 14:45:00,53.0,53.04,52.97,53.01,24100.0,47.0882,47.1237,47.0615,47.0971,24100.0
2011-12-02 14:50:00,52.99,53.01,52.93,52.98,18400.0,47.0793,47.0971,47.026,47.0704,18400.0
2011-12-02 14:55:00,52.98,52.98,52.86,52.9,9100.0,47.0704,47.0704,46.9638,46.9993,9100.0
2011-12-02 15:00:00,52.9,52.92,52.86,52.91,12400.0,46.9993,47.0171,46.9638,47.0082,12400.0
2011-12-02 15:05:00,52.91,52.92,52.88,52.89,15100.0,47.0082,47.0171,46.9816,46.9905,15100.0
2011-12-02 15:10:00,52.88,52.95,52.87,52.93,16000.0,46.9816,47.0438,46.9727,47.026,16000.0
2011-12-02 15:15:00,52.94,52.96,52.88,52.88,17100.0,47.0349,47.0526,46.9816,46.9816,17100.0
2011-12-02 15:20:00,52.88,52.9,52.83,52.88,22100.0,46.9816,46.9993,46.9371,46.9816,22100.0
2011-12-02 15:25:00,52.87,52.88,52.82,52.85,19800.0,46.9727,46.9816,46.9283,46.9549,19800.0
2011-12-02 15:30:00,52.86,52.87,52.8,52.8,20900.0,46.9638,46.9727,46.9105,46.9105,20900.0
2011-12-02 15:35:00,52.81,52.91,52.8,52.84,24600.0,46.9194,47.0082,46.9105,46.946,24600.0
2011-12-02 15:40:00,52.85,52.88,52.76,52.76,32200.0,46.9549,46.9816,46.875,46.875,32200.0
2011-12-02 15:45:00,52.76,52.77,52.69,52.71,43500.0,46.875,46.8838,46.8128,46.8305,43500.0
2011-12-02 15:50:00,52.71,52.78,52.7,52.75,35800.0,46.8305,46.8927,46.8216,46.8661,35800.0
2011-12-02 15:55:00,52.75,52.84,52.71,52.71,75400.0,46.8661,46.946,46.8305,46.8305,75400.0
2011-12-05 09:30:00,53.55,53.55,53.07,53.37,52300.0,47.5768,47.5768,47.1504,47.4169,52300.0
2011-12-05 09:35:00,53.33,53.65,53.33,53.59,45200.0,47.3814,47.6657,47.3814,47.6124,45200.0
2011-12-05 09:40:00,53.61,53.84,53.53,53.81,35100.0,47.6301,47.8345,47.5591,47.8078,35100.0
2011-12-05 09:45:00,53.82,53.97,53.76,53.93,39000.0,47.8167,47.95,47.7634,47.9144,39000.0
2011-12-05 09:50:00,53.93,54.1,53.84,54.09,46800.0,47.9144,48.0655,47.8345,48.0566,46800.0
2011-12-05 09:55:00,54.1,54.37,54.1,54.28,38400.0,48.0655,48.3054,48.0655,48.2254,38400.0
2011-12-05 10:00:00,54.28,54.28,54.04,54.14,37400.0,48.2254,48.2254,48.0122,48.101,37400.0
2011-12-05 10:05:00,54.14,54.19,53.98,54.18,17000.0,48.101,48.1454,47.9589,48.1366,17000.0
2011-12-05 10:10:00,54.18,54.4,54.18,54.38,34700.0,48.1366,48.332,48.1366,48.3143,34700.0
2011-12-05 10:15:00,54.37,54.4,54.36,54.37,36700.0,48.3054,48.332,48.2965,48.3054,36700.0
2011-12-05 10:20:00,54.39,54.45,54.36,54.4,18000.0,48.3231,48.3764,48.2965,48.332,18000.0
2011-12-05 10:25:00,54.39,54.51,54.31,54.49,26700.0,48.3231,48.4298,48.2521,48.412,26700.0
2011-12-05 10:30:00,54.49,54.51,54.41,54.43,27200.0,48.412,48.4298,48.3409,48.3587,27200.0
2011-12-05 10:35:00,54.41,54.46,54.35,54.36,19900.0,48.3409,48.3853,48.2876,48.2965,19900.0
2011-12-05 10:40:00,54.35,54.36,54.27,54.27,11400.0,48.2876,48.2965,48.2165,48.2165,11400.0
2011-12-05 10:45:00,54.27,54.3,54.22,54.25,29100.0,48.2165,48.2432,48.1721,48.1988,29100.0
2011-12-05 10:50:00,54.25,54.32,54.25,54.29,14100.0,48.1988,48.2609,48.1988,48.2343,14100.0
2011-12-05 10:55:00,54.31,54.31,54.24,54.27,16700.0,48.2521,48.2521,48.1899,48.2165,16700.0
2011-12-05 11:00:00,54.26,54.29,54.25,54.29,8000.0,48.2076,48.2343,48.1988,48.2343,8000.0
2011-12-05 11:05:00,54.29,54.37,54.28,54.36,28100.0,48.2343,48.3054,48.2254,48.2965,28100.0
2011-12-05 11:10:00,54.35,54.37,54.33,54.35,7300.0,48.2876,48.3054,48.2698,48.2876,7300.0
2011-12-05 11:15:00,54.36,54.43,54.36,54.37,12200.0,48.2965,48.3587,48.2965,48.3054,12200.0
2011-12-05 11:20:00,54.36,54.36,54.25,54.26,9500.0,48.2965,48.2965,48.1988,48.2076,9500.0
2011-12-05 11:25:00,54.25,54.33,54.21,54.33,19700.0,48.1988,48.2698,48.1632,48.2698,19700.0
2011-12-05 11:30:00,54.33,54.39,54.32,54.34,29700.0,48.2698,48.3231,48.2609,48.2787,29700.0
2011-12-05 11:35:00,54.33,54.4,54.32,54.4,6900.0,48.2698,48.332,48.2609,48.332,6900.0
2011-12-05 11:40:00,54.41,54.48,54.4,54.48,6300.0,48.3409,48.4031,48.332,48.4031,6300.0
2011-12-05 11:45:00,54.48,54.51,54.48,54.51,10700.0,48.4031,48.4298,48.4031,48.4298,10700.0
2011-12-05 11:50:00,54.51,54.54,54.47,54.48,37400.0,48.4298,48.4564,48.3942,48.4031,37400.0
2011-12-05 11:55:00,54.47,54.48,54.41,54.42,12400.0,48.3942,48.4031,48.3409,48.3498,12400.0
2011-12-05 12:00:00,54.41,54.43,54.38,54.4,41900.0,48.3409,48.3587,48.3143,48.332,41900.0
2011-12-05 12:05:00,54.41,54.46,54.39,54.4,12100.0,48.3409,48.3853,48.3231,48.332,12100.0
2011-12-05 12:10:00,54.4,54.4,54.36,54.36,8500.0,48.332,48.332,48.2965,48.2965,8500.0
2011-12-05 12:15:00,54.36,54.38,54.34,54.38,9800.0,48.2965,48.3143,48.2787,48.3143,9800.0
2011-12-05 12:20:00,54.38,54.39,54.34,54.37,10500.0,48.3143,48.3231,48.2787,48.3054,10500.0
2011-12-05 12:25:00,54.37,54.37,54.29,54.29,6000.0,48.3054,48.3054,48.2343,48.2343,6000.0
2011-12-05 12:30:00,54.28,54.32,54.28,54.32,9100.0,48.2254,48.2609,48.2254,48.2609,9100.0
2011-12-05 12:35:00,54.33,54.36,54.28,54.29,9600.0,48.2698,48.2965,48.2254,48.2343,9600.0
2011-12-05 12:40:00,54.26,54.37,54.25,54.36,8700.0,48.2076,48.3054,48.1988,48.2965,8700.0
2011-12-05 12:45:00,54.37,54.43,54.37,54.41,6600.0,48.3054,48.3587,48.3054,48.3409,6600.0
2011-12-05 12:50:00,54.41,54.45,54.39,54.44,10900.0,48.3409,48.3764,48.3231,48.3676,10900.0
2011-12-05 12:55:00,54.44,54.47,54.4,54.41,40400.0,48.3676,48.3942,48.332,48.3409,40400.0
2011-12-05 13:00:00,54.4,54.43,54.39,54.42,12200.0,48.332,48.3587,48.3231,48.3498,12200.0
2011-12-05 13:05:00,54.41,54.43,54.39,54.43,7600.0,48.3409,48.3587,48.3231,48.3587,7600.0
2011-12-05 13:10:00,54.43,54.45,54.41,54.41,17000.0,48.3587,48.3764,48.3409,48.3409,17000.0
2011-12-05 13:15:00,54.4,54.43,54.37,54.37,71800.0,48.332,48.3587,48.3054,48.3054,71800.0
2011-12-05 13:20:00,54.37,54.4,54.37,54.4,11800.0,48.3054,48.332,48.3054,48.332,11800.0
2011-12-05 13:25:00,54.41,54.46,54.39,54.45,27900.0,48.3409,48.3853,48.3231,48.3764,27900.0
2011-12-05 13:30:00,54.46,54.47,54.44,54.47,11400.0,48.3853,48.3942,48.3676,48.3942,11400.0
2011-12-05 13:35:00,54.47,54.56,54.46,54.5,24200.0,48.3942,48.4742,48.3853,48.4209,24200.0
2011-12-05 13:40:00,54.5,54.5,54.36,54.36,33800.0,48.4209,48.4209,48.2965,48.2965,33800.0
2011-12-05 13:45:00,54.37,54.44,54.24,54.24,17400.0,48.3054,48.3676,48.1899,48.1899,17400.0
2011-12-05 13:50:00,54.25,54.3,54.22,54.23,16800.0,48.1988,48.2432,48.1721,48.181,16800.0
2011-12-05 13:55:00,54.23,54.32,54.22,54.32,17900.0,48.181,48.2609,48.1721,48.2609,17900.0
2011-12-05 14:00:00,54.3,54.31,54.19,54.22,14800.0,48.2432,48.2521,48.1454,48.1721,14800.0
2011-12-05 14:05:00,54.21,54.22,54.16,54.2,31400.0,48.1632,48.1721,48.1188,48.1543,31400.0
2011-12-05 14:10:00,54.22,54.27,54.2,54.23,26200.0,48.1721,48.2165,48.1543,48.181,26200.0
2011-12-05 14:15:00,54.21,54.3,54.16,54.3,48900.0,48.1632,48.2432,48.1188,48.2432,48900.0
2011-12-05 14:20:00,54.32,54.33,54.16,54.16,19800.0,48.2609,48.2698,48.1188,48.1188,19800.0
2011-12-05 14:25:00,54.18,54.27,54.13,54.23,32700.0,48.1366,48.2165,48.0921,48.181,32700.0
2011-12-05 14:30:00,54.23,54.28,54.19,54.26,34700.0,48.181,48.2254,48.1454,48.2076,34700.0
2011-12-05 14:35:00,54.23,54.26,54.2,54.22,21300.0,48.181,48.2076,48.1543,48.1721,21300.0
2011-12-05 14:40:00,54.22,54.23,54.2,54.22,17700.0,48.1721,48.181,48.1543,48.1721,17700.0
2011-12-05 14:45:00,54.22,54.25,54.18,54.25,13000.0,48.1721,48.1988,48.1366,48.1988,13000.0
2011-12-05 14:50:00,54.25,54.27,54.21,54.23,12000.0,48.1988,48.2165,48.1632,48.181,12000.0
2011-12-05 14:55:00,54.25,54.33,54.22,54.29,9000.0,48.1988,48.2698,48.1721,48.2343,9000.0
2011-12-05 15:00:00,54.29,54.3,54.19,54.25,15100.0,48.2343,48.2432,48.1454,48.1988,15100.0
2011-12-05 15:05:00,54.25,54.3,54.01,54.11,47000.0,48.1988,48.2432,47.9855,48.0744,47000.0
2011-12-05 15:10:00,54.09,54.14,54.05,54.05,19200.0,48.0566,48.101,48.0211,48.0211,19200.0
2011-12-05 15:15:00,54.03,54.06,53.94,54.0,31600.0,48.0033,48.0299,47.9233,47.9766,31600.0
2011-12-05 15:20:00,54.0,54.08,53.97,54.03,29200.0,47.9766,48.0477,47.95,48.0033,29200.0
2011-12-05 15:25:00,54.03,54.1,54.01,54.08,31900.0,48.0033,48.0655,47.9855,48.0477,31900.0
2011-12-05 15:30:00,54.06,54.19,54.0,54.17,43700.0,48.0299,48.1454,47.9766,48.1277,43700.0
2011-12-05 15:35:00,54.17,54.18,54.09,54.11,46700.0,48.1277,48.1366,48.0566,48.0744,46700.0
2011-12-05 15:40:00,54.12,54.25,54.09,54.2,75600.0,48.0833,48.1988,48.0566,48.1543,75600.0
2011-12-05 15:45:00,54.18,54.36,54.17,54.36,82800.0,48.1366,48.2965,48.1277,48.2965,82800.0
2011-12-05 15:50:00,54.37,54.56,54.35,54.56,166900.0,48.3054,48.4742,48.2876,48.4742,166900.0
2011-12-05 15:55:00,54.56,54.57,54.49,54.54,208500.0,48.4742,48.4831,48.412,48.4564,208500.0
2011-12-06 09:30:00,54.4,54.79,54.31,54.7,71000.0,48.332,48.6785,48.2521,48.5986,71000.0
2011-12-06 09:35:00,54.67,54.69,54.46,54.57,34300.0,48.5719,48.5897,48.3853,48.4831,34300.0
2011-12-06 09:40:00,54.57,54.58,54.4,54.45,94900.0,48.4831,48.4919,48.332,48.3764,94900.0
2011-12-06 09:45:00,54.46,54.47,54.37,54.44,52200.0,48.3853,48.3942,48.3054,48.3676,52200.0
2011-12-06 09:50:00,54.44,54.59,54.43,54.59,25500.0,48.3676,48.5008,48.3587,48.5008,25500.0
2011-12-06 09:55:00,54.58,54.64,54.44,54.49,80000.0,48.4919,48.5452,48.3676,48.412,80000.0
2011-12-06 10:00:00,54.49,54.66,54.49,54.56,50900.0,48.412,48.563,48.412,48.4742,50900.0
2011-12-06 10:05:00,54.53,54.53,54.35,54.38,15300.0,48.4475,48.4475,48.2876,48.3143,15300.0
2011-12-06 10:10:00,54.38,54.39,54.22,54.28,35900.0,48.3143,48.3231,48.1721,48.2254,35900.0
2011-12-06 10:15:00,54.29,54.31,54.19,54.19,45600.0,48.2343,48.2521,48.1454,48.1454,45600.0
2011-12-06 10:20:00,54.19,54.33,54.1,54.29,31600.0,48.1454,48.2698,48.0655,48.2343,31600.0
2011-12-06 10:25:00,54.27,54.32,54.25,54.3,12900.0,48.2165,48.2609,48.1988,48.2432,12900.0
2011-12-06 10:30:00,54.28,54.38,54.24,54.28,42900.0,48.2254,48.3143,48.1899,48.2254,42900.0
2011-12-06 10:35:00,54.27,54.29,54.23,54.29,12000.0,48.2165,48.2343,48.181,48.2343,12000.0
2011-12-06 10:40:00,54.26,54.27,54.15,54.16,14900.0,48.2076,48.2165,48.1099,48.1188,14900.0
2011-12-06 10:45:00,54.17,54.24,54.16,54.23,28600.0,48.1277,48.1899,48.1188,48.181,28600.0
2011-12-06 10:50:00,54.23,54.25,54.18,54.18,12000.0,48.181,48.1988,48.1366,48.1366,12000.0
2011-12-06 10:55:00,54.17,54.18,54.11,54.12,18900.0,48.1277,48.1366,48.0744,48.0833,18900.0
2011-12-06 11:00:00,54.13,54.19,54.11,54.19,10800.0,48.0921,48.1454,48.0744,48.1454,10800.0
2011-12-06 11:05:00,54.19,54.19,54.1,54.11,9700.0,48.1454,48.1454,48.0655,48.0744,9700.0
2011-12-06 11:10:00,54.11,54.18,54.06,54.18,30500.0,48.0744,48.1366,48.0299,48.1366,30500.0
2011-12-06 11:15:00,54.17,54.19,54.1,54.12,11900.0,48.1277,48.1454,48.0655,48.0833,11900.0
2011-12-06 11:20:00,54.11,54.26,54.11,54.23,18000.0,48.0744,48.2076,48.0744,48.181,18000.0
2011-12-06 11:25:00,54.23,54.27,54.22,54.23,20100.0,48.181,48.2165,48.1721,48.181,20100.0
2011-12-06 11:30:00,54.23,54.31,54.23,54.28,29300.0,48.181,48.2521,48.181,48.2254,29300.0
2011-12-06 11:35:00,54.26,54.33,54.23,54.25,39400.0,48.2076,48.2698,48.181,48.1988,39400.0
2011-12-06 11:40:00,54.24,54.24,54.19,54.22,20800.0,48.1899,48.1899,48.1454,48.1721,20800.0
2011-12-06 11:45:00,54.22,54.23,54.18,54.18,10600.0,48.1721,48.181,48.1366,48.1366,10600.0
2011-12-06 11:50:00,54.17,54.29,54.16,54.29,12700.0,48.1277,48.2343,48.1188,48.2343,12700.0
2011-12-06 11:55:00,54.3,54.35,54.25,54.29,35300.0,48.2432,48.2876,48.1988,48.2343,35300.0
2011-12-06 12:00:00,54.28,54.31,54.19,54.23,27200.0,48.2254,48.2521,48.1454,48.181,27200.0
2011-12-06 12:05:00,54.23,54.28,54.21,54.24,6600.0,48.181,48.2254,48.1632,48.1899,6600.0
2011-12-06 12:10:00,54.24,54.34,54.24,54.32,8600.0,48.1899,48.2787,48.1899,48.2609,8600.0
2011-12-06 12:15:00,54.33,54.35,54.22,54.22,9900.0,48.2698,48.2876,48.1721,48.1721,9900.0
2011-12-06 12:20:00,54.21,54.22,54.14,54.15,17100.0,48.1632,48.1721,48.101,48.1099,17100.0
2011-12-06 12:25:00,54.14,54.14,54.1,54.14,11200.0,48.101,48.101,48.0655,48.101,11200.0
2011-12-06 12:30:00,54.15,54.15,54.07,54.07,5200.0,48.1099,48.1099,48.0388,48.0388,5200.0
2011-12-06 12:35:00,54.07,54.16,54.05,54.13,8700.0,48.0388,48.1188,48.0211,48.0921,8700.0
2011-12-06 12:40:00,54.14,54.15,54.11,54.12,7000.0,48.101,48.1099,48.0744,48.0833,7000.0
2011-12-06 12:45:00,54.12,54.14,54.01,54.01,27400.0,48.0833,48.101,47.9855,47.9855,27400.0
2011-12-06 12:50:00,54.0,54.05,53.98,54.04,17300.0,47.9766,48.0211,47.9589,48.0122,17300.0
2011-12-06 12:55:00,54.02,54.05,54.02,54.04,42600.0,47.9944,48.0211,47.9944,48.0122,42600.0
2011-12-06 13:00:00,54.04,54.05,53.99,54.02,10000.0,48.0122,48.0211,47.9678,47.9944,10000.0
2011-12-06 13:05:00,54.01,54.04,54.0,54.04,6100.0,47.9855,48.0122,47.9766,48.0122,6100.0
2011-12-06 13:10:00,54.03,54.07,53.99,54.05,8700.0,48.0033,48.0388,47.9678,48.0211,8700.0
2011-12-06 13:15:00,54.06,54.17,54.06,54.17,9900.0,48.0299,48.1277,48.0299,48.1277,9900.0
2011-12-06 13:20:00,54.17,54.24,54.16,54.22,10900.0,48.1277,48.1899,48.1188,48.1721,10900.0
2011-12-06 13:25:00,54.22,54.28,54.22,54.24,5100.0,48.1721,48.2254,48.1721,48.1899,5100.0
2011-12-06 13:30:00,54.25,54.29,54.22,54.24,10700.0,48.1988,48.2343,48.1721,48.1899,10700.0
2011-12-06 13:35:00,54.25,54.25,54.22,54.25,5800.0,48.1988,48.1988,48.1721,48.1988,5800.0
2011-12-06 13:40:00,54.24,54.24,54.19,54.2,8700.0,48.1899,48.1899,48.1454,48.1543,8700.0
2011-12-06 13:45:00,54.19,54.2,54.16,54.16,7700.0,48.1454,48.1543,48.1188,48.1188,7700.0
2011-12-06 13:50:00,54.17,54.2,54.16,54.2,6900.0,48.1277,48.1543,48.1188,48.1543,6900.0
2011-12-06 13:55:00,54.2,54.2,54.15,54.17,10400.0,48.1543,48.1543,48.1099,48.1277,10400.0
2011-12-06 14:00:00,54.16,54.19,54.1,54.1,9200.0,48.1188,48.1454,48.0655,48.0655,9200.0
2011-12-06 14:05:00,54.11,54.12,54.07,54.08,8900.0,48.0744,48.0833,48.0388,48.0477,8900.0
2011-12-06 14:10:00,54.08,54.09,54.03,54.09,10500.0,48.0477,48.0566,48.0033,48.0566,10500.0
2011-12-06 14:15:00,54.09,54.15,54.09,54.14,8700.0,48.0566,48.1099,48.0566,48.101,8700.0
2011-12-06 14:20:00,54.13,54.14,54.06,54.08,13300.0,48.0921,48.101,48.0299,48.0477,13300.0
2011-12-06 14:25:00,54.09,54.14,54.08,54.12,10100.0,48.0566,48.101,48.0477,48.0833,10100.0
2011-12-06 14:30:00,54.11,54.19,54.08,54.18,14700.0,48.0744,48.1454,48.0477,48.1366,14700.0
2011-12-06 14:35:00,54.17,54.32,54.13,54.31,37800.0,48.1277,48.2609,48.0921,48.2521,37800.0
2011-12-06 14:40:00,54.31,54.45,54.31,54.41,31800.0,48.2521,48.3764,48.2521,48.3409,31800.0
2011-12-06 14:45:00,54.42,54.5,54.41,54.49,17600.0,48.3498,48.4209,48.3409,48.412,17600.0
2011-12-06 14:50:00,54.49,54.54,54.46,54.52,15300.0,48.412,48.4564,48.3853,48.4386,15300.0
2011-12-06 14:55:00,54.52,54.54,54.43,54.44,11400.0,48.4386,48.4564,48.3587,48.3676,11400.0
2011-12-06 15:00:00,54.45,54.48,54.42,54.47,13800.0,48.3764,48.4031,48.3498,48.3942,13800.0
2011-12-06 15:05:00,54.46,54.47,54.41,54.45,10600.0,48.3853,48.3942,48.3409,48.3764,10600.0
2011-12-06 15:10:00,54.45,54.51,54.43,54.5,36000.0,48.3764,48.4298,48.3587,48.4209,36000.0
2011-12-06 15:15:00,54.5,54.5,54.35,54.35,22600.0,48.4209,48.4209,48.2876,48.2876,22600.0
2011-12-06 15:20:00,54.36,54.38,54.31,54.36,38600.0,48.2965,48.3143,48.2521,48.2965,38600.0
2011-12-06 15:25:00,54.36,54.37,54.17,54.18,38100.0,48.2965,48.3054,48.1277,48.1366,38100.0
2011-12-06 15:30:00,54.17,54.28,54.17,54.27,21800.0,48.1277,48.2254,48.1277,48.2165,21800.0
2011-12-06 15:35:00,54.27,54.33,54.26,54.3,17100.0,48.2165,48.2698,48.2076,48.2432,17100.0
2011-12-06 15:40:00,54.3,54.32,54.22,54.24,30900.0,48.2432,48.2609,48.1721,48.1899,30900.0
2011-12-06 15:45:00,54.25,54.26,54.17,54.21,32500.0,48.1988,48.2076,48.1277,48.1632,32500.0
2011-12-06 15:50:00,54.21,54.25,54.17,54.22,34000.0,48.1632,48.1988,48.1277,48.1721,34000.0
2011-12-06 15:55:00,54.23,54.23,54.13,54.17,75800.0,48.181,48.181,48.0921,48.1277,75800.0
2011-12-07 09:30:00,54.03,54.07,53.42,53.42,32500.0,48.0033,48.0388,47.4613,47.4613,32500.0
2011-12-07 09:35:00,53.48,53.51,53.38,53.46,25500.0,47.5146,47.5413,47.4258,47.4969,25500.0
2011-12-07 09:40:00,53.45,53.45,53.24,53.41,21800.0,47.488,47.488,47.3014,47.4524,21800.0
2011-12-07 09:45:00,53.39,53.45,53.08,53.16,56500.0,47.4347,47.488,47.1593,47.2303,56500.0
2011-12-07 09:50:00,53.15,53.28,53.08,53.28,75200.0,47.2214,47.3369,47.1593,47.3369,75200.0
2011-12-07 09:55:00,53.27,53.41,53.15,53.38,23800.0,47.3281,47.4524,47.2214,47.4258,23800.0
2011-12-07 10:00:00,53.38,53.41,53.32,53.34,19000.0,47.4258,47.4524,47.3725,47.3903,19000.0
2011-12-07 10:05:00,53.34,53.39,53.23,53.23,21300.0,47.3903,47.4347,47.2925,47.2925,21300.0
2011-12-07 10:10:00,53.24,53.44,53.24,53.42,28200.0,47.3014,47.4791,47.3014,47.4613,28200.0
2011-12-07 10:15:00,53.43,53.43,53.3,53.31,63400.0,47.4702,47.4702,47.3547,47.3636,63400.0
2011-12-07 10:20:00,53.32,53.34,53.2,53.22,15700.0,47.3725,47.3903,47.2659,47.2836,15700.0
2011-12-07 10:25:00,53.21,53.22,53.11,53.15,14300.0,47.2748,47.2836,47.1859,47.2214,14300.0
2011-12-07 10:30:00,53.13,53.2,53.06,53.17,19600.0,47.2037,47.2659,47.1415,47.2392,19600.0
2011-12-07 10:35:00,53.17,53.18,53.04,53.12,41200.0,47.2392,47.2481,47.1237,47.1948,41200.0
2011-12-07 10:40:00,53.13,53.18,53.09,53.13,12600.0,47.2037,47.2481,47.1681,47.2037,12600.0
2011-12-07 10:45:00,53.13,53.23,53.08,53.19,18300.0,47.2037,47.2925,47.1593,47.257,18300.0
2011-12-07 10:50:00,53.19,53.22,53.1,53.1,29700.0,47.257,47.2836,47.177,47.177,29700.0
2011-12-07 10:55:00,53.09,53.11,53.01,53.11,23500.0,47.1681,47.1859,47.0971,47.1859,23500.0
2011-12-07 11:00:00,53.12,53.18,53.12,53.15,24400.0,47.1948,47.2481,47.1948,47.2214,24400.0
2011-12-07 11:05:00,53.15,53.24,53.15,53.23,23100.0,47.2214,47.3014,47.2214,47.2925,23100.0
2011-12-07 11:10:00,53.22,53.23,53.13,53.16,11700.0,47.2836,47.2925,47.2037,47.2303,11700.0
2011-12-07 11:15:00,53.16,53.16,53.07,53.1,9700.0,47.2303,47.2303,47.1504,47.177,9700.0
2011-12-07 11:20:00,53.09,53.28,53.08,53.25,29500.0,47.1681,47.3369,47.1593,47.3103,29500.0
2011-12-07 11:25:00,53.25,53.31,53.25,53.29,18300.0,47.3103,47.3636,47.3103,47.3458,18300.0
2011-12-07 11:30:00,53.29,53.42,53.29,53.41,22300.0,47.3458,47.4613,47.3458,47.4524,22300.0
2011-12-07 11:35:00,53.41,53.47,53.39,53.41,87100.0,47.4524,47.5058,47.4347,47.4524,87100.0
2011-12-07 11:40:00,53.42,53.43,53.35,53.37,19400.0,47.4613,47.4702,47.3991,47.4169,19400.0
2011-12-07 11:45:00,53.37,53.37,53.3,53.32,14500.0,47.4169,47.4169,47.3547,47.3725,14500.0
2011-12-07 11:50:00,53.34,53.38,53.29,53.3,11700.0,47.3903,47.4258,47.3458,47.3547,11700.0
2011-12-07 11:55:00,53.3,53.35,53.3,53.35,5800.0,47.3547,47.3991,47.3547,47.3991,5800.0
2011-12-07 12:00:00,53.35,53.45,53.35,53.38,26200.0,47.3991,47.488,47.3991,47.4258,26200.0
2011-12-07 12:05:00,53.38,53.39,53.34,53.34,14900.0,47.4258,47.4347,47.3903,47.3903,14900.0
2011-12-07 12:10:00,53.34,53.34,53.3,53.33,8600.0,47.3903,47.3903,47.3547,47.3814,8600.0
2011-12-07 12:15:00,53.32,53.33,53.31,53.31,10800.0,47.3725,47.3814,47.3636,47.3636,10800.0
2011-12-07 12:20:00,53.31,53.37,53.3,53.36,11600.0,47.3636,47.4169,47.3547,47.408,11600.0
2011-12-07 12:25:00,53.37,53.41,53.37,53.38,35900.0,47.4169,47.4524,47.4169,47.4258,35900.0
2011-12-07 12:30:00,53.37,53.47,53.36,53.45,30100.0,47.4169,47.5058,47.408,47.488,30100.0
2011-12-07 12:35:00,53.46,53.51,53.44,53.5,13200.0,47.4969,47.5413,47.4791,47.5324,13200.0
2011-12-07 12:40:00,53.5,53.57,53.49,53.57,9000.0,47.5324,47.5946,47.5235,47.5946,9000.0
2011-12-07 12:45:00,53.57,53.61,53.5,53.51,18700.0,47.5946,47.6301,47.5324,47.5413,18700.0
2011-12-07 12:50:00,53.51,53.59,53.51,53.55,12700.0,47.5413,47.6124,47.5413,47.5768,12700.0
2011-12-07 12:55:00,53.56,53.65,53.56,53.6,13300.0,47.5857,47.6657,47.5857,47.6213,13300.0
2011-12-07 13:00:00,53.6,53.65,53.59,53.6,10200.0,47.6213,47.6657,47.6124,47.6213,10200.0
2011-12-07 13:05:00,53.59,53.62,53.54,53.56,10300.0,47.6124,47.639,47.5679,47.5857,10300.0
2011-12-07 13:10:00,53.55,53.55,53.49,53.52,14300.0,47.5768,47.5768,47.5235,47.5502,14300.0
2011-12-07 13:15:00,53.52,53.52,53.47,53.52,16500.0,47.5502,47.5502,47.5058,47.5502,16500.0
2011-12-07 13:20:00,53.53,53.55,53.49,53.54,13400.0,47.5591,47.5768,47.5235,47.5679,13400.0
2011-12-07 13:25:00,53.54,53.58,53.51,53.57,14000.0,47.5679,47.6035,47.5413,47.5946,14000.0
2011-12-07 13:30:00,53.58,53.58,53.53,53.54,11400.0,47.6035,47.6035,47.5591,47.5679,11400.0
2011-12-07 13:35:00,53.54,53.59,53.54,53.55,8700.0,47.5679,47.6124,47.5679,47.5768,8700.0
2011-12-07 13:40:00,53.55,53.55,53.48,53.51,26700.0,47.5768,47.5768,47.5146,47.5413,26700.0
2011-12-07 13:45:00,53.51,53.52,53.38,53.39,40000.0,47.5413,47.5502,47.4258,47.4347,40000.0
2011-12-07 13:50:00,53.38,53.39,53.33,53.38,22600.0,47.4258,47.4347,47.3814,47.4258,22600.0
2011-12-07 13:55:00,53.39,53.4,53.35,53.37,9500.0,47.4347,47.4436,47.3991,47.4169,9500.0
2011-12-07 14:00:00,53.38,53.42,53.38,53.4,14700.0,47.4258,47.4613,47.4258,47.4436,14700.0
2011-12-07 14:05:00,53.4,53.43,53.26,53.28,19900.0,47.4436,47.4702,47.3192,47.3369,19900.0
2011-12-07 14:10:00,53.28,53.28,53.24,53.24,9800.0,47.3369,47.3369,47.3014,47.3014,9800.0
2011-12-07 14:15:00,53.23,53.27,53.19,53.21,17400.0,47.2925,47.3281,47.257,47.2748,17400.0
2011-12-07 14:20:00,53.21,53.27,53.2,53.27,11700.0,47.2748,47.3281,47.2659,47.3281,11700.0
2011-12-07 14:25:00,53.27,53.31,53.27,53.28,15100.0,47.3281,47.3636,47.3281,47.3369,15100.0
2011-12-07 14:30:00,53.29,53.33,53.26,53.28,21800.0,47.3458,47.3814,47.3192,47.3369,21800.0
2011-12-07 14:35:00,53.28,53.3,53.2,53.29,31500.0,47.3369,47.3547,47.2659,47.3458,31500.0
2011-12-07 14:40:00,53.29,53.29,53.14,53.2,45800.0,47.3458,47.3458,47.2126,47.2659,45800.0
2011-12-07 14:45:00,53.19,53.25,53.12,53.14,33200.0,47.257,47.3103,47.1948,47.2126,33200.0
2011-12-07 14:50:00,53.13,53.17,53.12,53.15,21300.0,47.2037,47.2392,47.1948,47.2214,21300.0
2011-12-07 14:55:00,53.15,53.19,53.09,53.18,17500.0,47.2214,47.257,47.1681,47.2481,17500.0
2011-12-07 15:00:00,53.19,53.24,53.19,53.21,18600.0,47.257,47.3014,47.257,47.2748,18600.0
2011-12-07 15:05:00,53.21,53.25,53.19,53.2,23400.0,47.2748,47.3103,47.257,47.2659,23400.0
2011-12-07 15:10:00,53.2,53.2,53.15,53.17,24600.0,47.2659,47.2659,47.2214,47.2392,24600.0
2011-12-07 15:15:00,53.17,53.38,53.16,53.32,32000.0,47.2392,47.4258,47.2303,47.3725,32000.0
2011-12-07 15:20:00,53.33,53.44,53.32,53.41,28100.0,47.3814,47.4791,47.3725,47.4524,28100.0
2011-12-07 15:25:00,53.42,53.48,53.42,53.46,36300.0,47.4613,47.5146,47.4613,47.4969,36300.0
2011-12-07 15:30:00,53.48,53.54,53.45,53.52,38600.0,47.5146,47.5679,47.488,47.5502,38600.0
2011-12-07 15:35:00,53.52,53.75,53.52,53.75,46600.0,47.5502,47.7545,47.5502,47.7545,46600.0
2011-12-07 15:40:00,53.75,53.92,53.75,53.8,62600.0,47.7545,47.9056,47.7545,47.7989,62600.0
2011-12-07 15:45:00,53.81,53.81,53.71,53.77,34200.0,47.8078,47.8078,47.719,47.7723,34200.0
2011-12-07 15:50:00,53.79,53.81,53.69,53.74,58200.0,47.7901,47.8078,47.7012,47.7456,58200.0
2011-12-07 15:55:00,53.74,53.8,53.58,53.62,102600.0,47.7456,47.7989,47.6035,47.639,102600.0
2011-12-08 09:30:00,53.27,53.33,52.94,53.13,31000.0,47.3281,47.3814,47.0349,47.2037,31000.0
2011-12-08 09:35:00,53.13,53.38,53.13,53.37,13500.0,47.2037,47.4258,47.2037,47.4169,13500.0
2011-12-08 09:40:00,53.39,53.53,53.33,53.52,28900.0,47.4347,47.5591,47.3814,47.5502,28900.0
2011-12-08 09:45:00,53.49,53.71,53.46,53.55,38900.0,47.5235,47.719,47.4969,47.5768,38900.0
2011-12-08 09:50:00,53.55,53.68,53.51,53.61,30100.0,47.5768,47.6923,47.5413,47.6301,30100.0
2011-12-08 09:55:00,53.62,53.66,53.52,53.62,28000.0,47.639,47.6746,47.5502,47.639,28000.0
2011-12-08 10:00:00,53.64,53.73,53.44,53.44,28600.0,47.6568,47.7368,47.4791,47.4791,28600.0
2011-12-08 10:05:00,53.43,53.57,53.41,53.45,23800.0,47.4702,47.5946,47.4524,47.488,23800.0
2011-12-08 10:10:00,53.46,53.66,53.46,53.61,19300.0,47.4969,47.6746,47.4969,47.6301,19300.0
2011-12-08 10:15:00,53.6,53.65,53.48,53.49,22800.0,47.6213,47.6657,47.5146,47.5235,22800.0
2011-12-08 10:20:00,53.49,53.53,53.41,53.42,34400.0,47.5235,47.5591,47.4524,47.4613,34400.0
2011-12-08 10:25:00,53.42,53.48,53.38,53.47,14600.0,47.4613,47.5146,47.4258,47.5058,14600.0
2011-12-08 10:30:00,53.46,53.71,53.45,53.64,19600.0,47.4969,47.719,47.488,47.6568,19600.0
2011-12-08 10:35:00,53.63,53.69,53.59,53.68,13500.0,47.6479,47.7012,47.6124,47.6923,13500.0
2011-12-08 10:40:00,53.68,53.68,53.6,53.67,38400.0,47.6923,47.6923,47.6213,47.6834,38400.0
2011-12-08 10:45:00,53.68,53.85,53.68,53.79,27600.0,47.6923,47.8434,47.6923,47.7901,27600.0
2011-12-08 10:50:00,53.79,53.85,53.73,53.74,9300.0,47.7901,47.8434,47.7368,47.7456,9300.0
2011-12-08 10:55:00,53.75,53.76,53.6,53.61,15500.0,47.7545,47.7634,47.6213,47.6301,15500.0
2011-12-08 11:00:00,53.61,53.62,53.53,53.61,33100.0,47.6301,47.639,47.5591,47.6301,33100.0
2011-12-08 11:05:00,53.61,53.68,53.45,53.45,34000.0,47.6301,47.6923,47.488,47.488,34000.0
2011-12-08 11:10:00,53.44,53.49,53.38,53.38,17600.0,47.4791,47.5235,47.4258,47.4258,17600.0
2011-12-08 11:15:00,53.38,53.49,53.36,53.44,13100.0,47.4258,47.5235,47.408,47.4791,13100.0
2011-12-08 11:20:00,53.45,53.51,53.45,53.47,19100.0,47.488,47.5413,47.488,47.5058,19100.0
2011-12-08 11:25:00,53.47,53.47,53.35,53.36,11200.0,47.5058,47.5058,47.3991,47.408,11200.0
2011-12-08 11:30:00,53.35,53.44,53.34,53.37,12500.0,47.3991,47.4791,47.3903,47.4169,12500.0
2011-12-08 11:35:00,53.36,53.37,53.2,53.25,23100.0,47.408,47.4169,47.2659,47.3103,23100.0
2011-12-08 11:40:00,53.26,53.31,53.18,53.31,19700.0,47.3192,47.3636,47.2481,47.3636,19700.0
2011-12-08 11:45:00,53.31,53.4,53.31,53.39,12500.0,47.3636,47.4436,47.3636,47.4347,12500.0
2011-12-08 11:50:00,53.38,53.4,53.31,53.35,18200.0,47.4258,47.4436,47.3636,47.3991,18200.0
2011-12-08 11:55:00,53.34,53.39,53.31,53.34,5000.0,47.3903,47.4347,47.3636,47.3903,5000.0
2011-12-08 12:00:00,53.34,53.36,53.22,53.24,12400.0,47.3903,47.408,47.2836,47.3014,12400.0
2011-12-08 12:05:00,53.25,53.36,53.25,53.35,13200.0,47.3103,47.408,47.3103,47.3991,13200.0
2011-12-08 12:10:00,53.35,53.39,53.31,53.36,7800.0,47.3991,47.4347,47.3636,47.408,7800.0
2011-12-08 12:15:00,53.35,53.44,53.34,53.43,8300.0,47.3991,47.4791,47.3903,47.4702,8300.0
2011-12-08 12:20:00,53.44,53.44,53.38,53.38,6000.0,47.4791,47.4791,47.4258,47.4258,6000.0
2011-12-08 12:25:00,53.37,53.45,53.26,53.27,17800.0,47.4169,47.488,47.3192,47.3281,17800.0
2011-12-08 12:30:00,53.27,53.33,53.23,53.29,11600.0,47.3281,47.3814,47.2925,47.3458,11600.0
2011-12-08 12:35:00,53.28,53.29,53.17,53.21,14400.0,47.3369,47.3458,47.2392,47.2748,14400.0
2011-12-08 12:40:00,53.22,53.29,53.22,53.22,6900.0,47.2836,47.3458,47.2836,47.2836,6900.0
2011-12-08 12:45:00,53.22,53.24,53.19,53.23,6900.0,47.2836,47.3014,47.257,47.2925,6900.0
2011-12-08 12:50:00,53.23,53.27,53.19,53.19,10100.0,47.2925,47.3281,47.257,47.257,10100.0
2011-12-08 12:55:00,53.19,53.23,53.19,53.19,7500.0,47.257,47.2925,47.257,47.257,7500.0
2011-12-08 13:00:00,53.19,53.2,53.07,53.13,21500.0,47.257,47.2659,47.1504,47.2037,21500.0
2011-12-08 13:05:00,53.11,53.11,52.97,52.99,29300.0,47.1859,47.1859,47.0615,47.0793,29300.0
2011-12-08 13:10:00,52.98,52.98,52.83,52.93,23400.0,47.0704,47.0704,46.9371,47.026,23400.0
2011-12-08 13:15:00,52.92,52.98,52.85,52.98,15100.0,47.0171,47.0704,46.9549,47.0704,15100.0
2011-12-08 13:20:00,52.96,52.96,52.91,52.94,7200.0,47.0526,47.0526,47.0082,47.0349,7200.0
2011-12-08 13:25:00,52.95,52.98,52.93,52.94,9100.0,47.0438,47.0704,47.026,47.0349,9100.0
2011-12-08 13:30:00,52.93,52.93,52.84,52.85,13500.0,47.026,47.026,46.946,46.9549,13500.0
2011-12-08 13:35:00,52.85,52.93,52.83,52.92,13000.0,46.9549,47.026,46.9371,47.0171,13000.0
2011-12-08 13:40:00,52.93,53.03,52.93,53.01,8900.0,47.026,47.1148,47.026,47.0971,8900.0
2011-12-08 13:45:00,53.0,53.04,52.93,52.93,22200.0,47.0882,47.1237,47.026,47.026,22200.0
2011-12-08 13:50:00,52.93,52.97,52.93,52.95,8000.0,47.026,47.0615,47.026,47.0438,8000.0
2011-12-08 13:55:00,52.94,53.08,52.93,53.07,13700.0,47.0349,47.1593,47.026,47.1504,13700.0
2011-12-08 14:00:00,53.06,53.06,52.93,52.93,11300.0,47.1415,47.1415,47.026,47.026,11300.0
2011-12-08 14:05:00,52.93,52.99,52.89,52.97,11000.0,47.026,47.0793,46.9905,47.0615,11000.0
2011-12-08 14:10:00,52.98,53.07,52.98,53.05,13400.0,47.0704,47.1504,47.0704,47.1326,13400.0
2011-12-08 14:15:00,53.04,53.12,53.03,53.09,12000.0,47.1237,47.1948,47.1148,47.1681,12000.0
2011-12-08 14:20:00,53.08,53.09,52.98,53.01,11300.0,47.1593,47.1681,47.0704,47.0971,11300.0
2011-12-08 14:25:00,53.01,53.03,52.97,53.0,15500.0,47.0971,47.1148,47.0615,47.0882,15500.0
2011-12-08 14:30:00,52.99,53.03,52.94,53.02,17300.0,47.0793,47.1148,47.0349,47.106,17300.0
2011-12-08 14:35:00,53.01,53.02,52.93,52.93,8900.0,47.0971,47.106,47.026,47.026,8900.0
2011-12-08 14:40:00,52.94,52.95,52.82,52.88,20700.0,47.0349,47.0438,46.9283,46.9816,20700.0
2011-12-08 14:45:00,52.88,52.94,52.86,52.93,10000.0,46.9816,47.0349,46.9638,47.026,10000.0
2011-12-08 14:50:00,52.92,52.94,52.78,52.78,14200.0,47.0171,47.0349,46.8927,46.8927,14200.0
2011-12-08 14:55:00,52.78,52.89,52.78,52.86,13000.0,46.8927,46.9905,46.8927,46.9638,13000.0
2011-12-08 15:00:00,52.88,52.9,52.83,52.85,31100.0,46.9816,46.9993,46.9371,46.9549,31100.0
2011-12-08 15:05:00,52.85,52.85,52.72,52.75,37300.0,46.9549,46.9549,46.8394,46.8661,37300.0
2011-12-08 15:10:00,52.75,52.88,52.75,52.87,39000.0,46.8661,46.9816,46.8661,46.9727,39000.0
2011-12-08 15:15:00,52.88,52.96,52.86,52.93,48100.0,46.9816,47.0526,46.9638,47.026,48100.0
2011-12-08 15:20:00,52.91,52.92,52.81,52.82,51600.0,47.0082,47.0171,46.9194,46.9283,51600.0
2011-12-08 15:25:00,52.81,53.0,52.8,52.94,65400.0,46.9194,47.0882,46.9105,47.0349,65400.0
2011-12-08 15:30:00,52.92,53.11,52.92,53.06,51700.0,47.0171,47.1859,47.0171,47.1415,51700.0
2011-12-08 15:35:00,53.04,53.09,52.93,52.93,53600.0,47.1237,47.1681,47.026,47.026,53600.0
2011-12-08 15:40:00,52.92,52.95,52.79,52.85,86100.0,47.0171,47.0438,46.9016,46.9549,86100.0
2011-12-08 15:45:00,52.84,52.87,52.65,52.74,91500.0,46.946,46.9727,46.7772,46.8572,91500.0
2011-12-08 15:50:00,52.74,52.75,52.57,52.64,68600.0,46.8572,46.8661,46.7061,46.7683,68600.0
2011-12-08 15:55:00,52.64,52.66,52.46,52.56,139300.0,46.7683,46.7861,46.6084,46.6973,139300.0
2011-12-09 09:30:00,52.78,53.38,52.73,53.21,31000.0,46.8927,47.4258,46.8483,47.2748,31000.0
2011-12-09 09:35:00,53.21,53.32,53.13,53.22,21600.0,47.2748,47.3725,47.2037,47.2836,21600.0
2011-12-09 09:40:00,53.21,53.21,52.92,52.92,25100.0,47.2748,47.2748,47.0171,47.0171,25100.0
2011-12-09 09:45:00,52.92,53.25,52.86,53.24,38500.0,47.0171,47.3103,46.9638,47.3014,38500.0
2011-12-09 09:50:00,53.25,53.37,53.18,53.33,24800.0,47.3103,47.4169,47.2481,47.3814,24800.0
2011-12-09 09:55:00,53.38,53.38,53.1,53.12,23800.0,47.4258,47.4258,47.177,47.1948,23800.0
2011-12-09 10:00:00,53.12,53.18,53.06,53.17,30000.0,47.1948,47.2481,47.1415,47.2392,30000.0
2011-12-09 10:05:00,53.16,53.27,53.16,53.21,46100.0,47.2303,47.3281,47.2303,47.2748,46100.0
2011-12-09 10:10:00,53.22,53.32,53.21,53.22,21400.0,47.2836,47.3725,47.2748,47.2836,21400.0
2011-12-09 10:15:00,53.23,53.23,53.02,53.03,25000.0,47.2925,47.2925,47.106,47.1148,25000.0
2011-12-09 10:20:00,53.02,53.1,53.0,53.0,29000.0,47.106,47.177,47.0882,47.0882,29000.0
2011-12-09 10:25:00,52.99,53.03,52.93,53.03,21200.0,47.0793,47.1148,47.026,47.1148,21200.0
2011-12-09 10:30:00,53.02,53.06,52.97,53.02,19500.0,47.106,47.1415,47.0615,47.106,19500.0
2011-12-09 10:35:00,53.01,53.07,52.96,52.96,16800.0,47.0971,47.1504,47.0526,47.0526,16800.0
2011-12-09 10:40:00,52.97,53.12,52.94,53.02,26900.0,47.0615,47.1948,47.0349,47.106,26900.0
2011-12-09 10:45:00,53.01,53.08,52.98,53.08,19600.0,47.0971,47.1593,47.0704,47.1593,19600.0
2011-12-09 10:50:00,53.08,53.22,52.97,53.12,36600.0,47.1593,47.2836,47.0615,47.1948,36600.0
2011-12-09 10:55:00,53.11,53.16,53.05,53.11,28800.0,47.1859,47.2303,47.1326,47.1859,28800.0
2011-12-09 11:00:00,53.13,53.2,53.12,53.17,22000.0,47.2037,47.2659,47.1948,47.2392,22000.0
2011-12-09 11:05:00,53.16,53.25,53.15,53.19,15400.0,47.2303,47.3103,47.2214,47.257,15400.0
2011-12-09 11:10:00,53.18,53.23,53.11,53.13,21800.0,47.2481,47.2925,47.1859,47.2037,21800.0
2011-12-09 11:15:00,53.12,53.16,53.11,53.16,18800.0,47.1948,47.2303,47.1859,47.2303,18800.0
2011-12-09 11:20:00,53.16,53.29,53.16,53.29,28700.0,47.2303,47.3458,47.2303,47.3458,28700.0
2011-12-09 11:25:00,53.29,53.37,53.29,53.36,13400.0,47.3458,47.4169,47.3458,47.408,13400.0
2011-12-09 11:30:00,53.36,53.38,53.33,53.35,9500.0,47.408,47.4258,47.3814,47.3991,9500.0
2011-12-09 11:35:00,53.35,53.39,53.32,53.37,8500.0,47.3991,47.4347,47.3725,47.4169,8500.0
2011-12-09 11:40:00,53.36,53.46,53.36,53.44,27300.0,47.408,47.4969,47.408,47.4791,27300.0
2011-12-09 11:45:00,53.43,53.44,53.26,53.29,27500.0,47.4702,47.4791,47.3192,47.3458,27500.0
2011-12-09 11:50:00,53.29,53.33,53.29,53.3,15400.0,47.3458,47.3814,47.3458,47.3547,15400.0
2011-12-09 11:55:00,53.3,53.31,53.29,53.31,7800.0,47.3547,47.3636,47.3458,47.3636,7800.0
2011-12-09 12:00:00,53.3,53.32,53.29,53.29,18000.0,47.3547,47.3725,47.3458,47.3458,18000.0
2011-12-09 12:05:00,53.3,53.37,53.3,53.36,8300.0,47.3547,47.4169,47.3547,47.408,8300.0
2011-12-09 12:10:00,53.34,53.4,53.34,53.39,7300.0,47.3903,47.4436,47.3903,47.4347,7300.0
2011-12-09 12:15:00,53.39,53.44,53.38,53.43,10100.0,47.4347,47.4791,47.4258,47.4702,10100.0
2011-12-09 12:20:00,53.43,53.47,53.4,53.43,23400.0,47.4702,47.5058,47.4436,47.4702,23400.0
2011-12-09 12:25:00,53.44,53.45,53.37,53.38,31500.0,47.4791,47.488,47.4169,47.4258,31500.0
2011-12-09 12:30:00,53.38,53.39,53.27,53.28,33800.0,47.4258,47.4347,47.3281,47.3369,33800.0
2011-12-09 12:35:00,53.28,53.28,53.22,53.22,87000.0,47.3369,47.3369,47.2836,47.2836,87000.0
2011-12-09 12:40:00,53.22,53.35,53.19,53.33,21900.0,47.2836,47.3991,47.257,47.3814,21900.0
2011-12-09 12:45:00,53.34,53.41,53.34,53.37,13300.0,47.3903,47.4524,47.3903,47.4169,13300.0
2011-12-09 12:50:00,53.37,53.4,53.32,53.39,9600.0,47.4169,47.4436,47.3725,47.4347,9600.0
2011-12-09 12:55:00,53.39,53.39,53.29,53.29,15800.0,47.4347,47.4347,47.3458,47.3458,15800.0
2011-12-09 13:00:00,53.29,53.31,53.23,53.24,12500.0,47.3458,47.3636,47.2925,47.3014,12500.0
2011-12-09 13:05:00,53.24,53.24,53.19,53.19,38700.0,47.3014,47.3014,47.257,47.257,38700.0
2011-12-09 13:10:00,53.18,53.19,53.08,53.08,53800.0,47.2481,47.257,47.1593,47.1593,53800.0
2011-12-09 13:15:00,53.09,53.11,53.08,53.09,37300.0,47.1681,47.1859,47.1593,47.1681,37300.0
2011-12-09 13:20:00,53.09,53.1,53.08,53.09,14800.0,47.1681,47.177,47.1593,47.1681,14800.0
2011-12-09 13:25:00,53.1,53.28,53.1,53.28,26700.0,47.177,47.3369,47.177,47.3369,26700.0
2011-12-09 13:30:00,53.28,53.35,53.24,53.27,37900.0,47.3369,47.3991,47.3014,47.3281,37900.0
2011-12-09 13:35:00,53.24,53.25,53.22,53.23,10300.0,47.3014,47.3103,47.2836,47.2925,10300.0
2011-12-09 13:40:00,53.24,53.32,53.24,53.32,7400.0,47.3014,47.3725,47.3014,47.3725,7400.0
2011-12-09 13:45:00,53.31,53.31,53.26,53.28,5500.0,47.3636,47.3636,47.3192,47.3369,5500.0
2011-12-09 13:50:00,53.28,53.29,53.24,53.26,8800.0,47.3369,47.3458,47.3014,47.3192,8800.0
2011-12-09 13:55:00,53.25,53.32,53.23,53.3,13700.0,47.3103,47.3725,47.2925,47.3547,13700.0
2011-12-09 14:00:00,53.3,53.35,53.3,53.33,8900.0,47.3547,47.3991,47.3547,47.3814,8900.0
2011-12-09 14:05:00,53.34,53.34,53.3,53.33,7300.0,47.3903,47.3903,47.3547,47.3814,7300.0
2011-12-09 14:10:00,53.35,53.37,53.33,53.35,9000.0,47.3991,47.4169,47.3814,47.3991,9000.0
2011-12-09 14:15:00,53.36,53.38,53.35,53.36,5500.0,47.408,47.4258,47.3991,47.408,5500.0
2011-12-09 14:20:00,53.35,53.38,53.35,53.37,17400.0,47.3991,47.4258,47.3991,47.4169,17400.0
2011-12-09 14:25:00,53.36,53.48,53.36,53.46,27000.0,47.408,47.5146,47.408,47.4969,27000.0
2011-12-09 14:30:00,53.46,53.5,53.43,53.48,46400.0,47.4969,47.5324,47.4702,47.5146,46400.0
2011-12-09 14:35:00,53.48,53.49,53.44,53.45,18200.0,47.5146,47.5235,47.4791,47.488,18200.0
2011-12-09 14:40:00,53.45,53.45,53.4,53.4,25800.0,47.488,47.488,47.4436,47.4436,25800.0
2011-12-09 14:45:00,53.4,53.44,53.37,53.44,17400.0,47.4436,47.4791,47.4169,47.4791,17400.0
2011-12-09 14:50:00,53.44,53.46,53.41,53.43,18500.0,47.4791,47.4969,47.4524,47.4702,18500.0
2011-12-09 14:55:00,53.43,53.43,53.36,53.38,13700.0,47.4702,47.4702,47.408,47.4258,13700.0
2011-12-09 15:00:00,53.37,53.39,53.31,53.31,19100.0,47.4169,47.4347,47.3636,47.3636,19100.0
2011-12-09 15:05:00,53.31,53.38,53.3,53.37,20700.0,47.3636,47.4258,47.3547,47.4169,20700.0
2011-12-09 15:10:00,53.37,53.37,53.33,53.36,22800.0,47.4169,47.4169,47.3814,47.408,22800.0
2011-12-09 15:15:00,53.35,53.36,53.27,53.3,13500.0,47.3991,47.408,47.3281,47.3547,13500.0
2011-12-09 15:20:00,53.3,53.37,53.3,53.34,20200.0,47.3547,47.4169,47.3547,47.3903,20200.0
2011-12-09 15:25:00,53.35,53.38,53.34,53.38,20900.0,47.3991,47.4258,47.3903,47.4258,20900.0
2011-12-09 15:30:00,53.38,53.39,53.35,53.36,26400.0,47.4258,47.4347,47.3991,47.408,26400.0
2011-12-09 15:35:00,53.35,53.38,53.35,53.36,22500.0,47.3991,47.4258,47.3991,47.408,22500.0
2011-12-09 15:40:00,53.36,53.42,53.35,53.41,30400.0,47.408,47.4613,47.3991,47.4524,30400.0
2011-12-09 15:45:00,53.4,53.4,53.29,53.31,44500.0,47.4436,47.4436,47.3458,47.3636,44500.0
2011-12-09 15:50:00,53.3,53.34,53.27,53.34,29300.0,47.3547,47.3903,47.3281,47.3903,29300.0
2011-12-09 15:55:00,53.34,53.4,53.27,53.29,96000.0,47.3903,47.4436,47.3281,47.3458,96000.0
2011-12-12 09:30:00,52.68,52.83,52.28,52.32,30900.0,46.8039,46.9371,46.4485,46.484,30900.0
2011-12-12 09:35:00,52.28,52.35,52.26,52.29,16600.0,46.4485,46.5107,46.4307,46.4574,16600.0
2011-12-12 09:40:00,52.33,52.36,52.25,52.28,15100.0,46.4929,46.5196,46.4218,46.4485,15100.0
2011-12-12 09:45:00,52.25,52.26,52.18,52.24,21200.0,46.4218,46.4307,46.3596,46.413,21200.0
2011-12-12 09:50:00,52.25,52.47,52.25,52.37,32600.0,46.4218,46.6173,46.4218,46.5285,32600.0
2011-12-12 09:55:00,52.37,52.39,52.21,52.27,33300.0,46.5285,46.5462,46.3863,46.4396,33300.0
2011-12-12 10:00:00,52.29,52.3,52.2,52.24,22800.0,46.4574,46.4663,46.3774,46.413,22800.0
2011-12-12 10:05:00,52.23,52.39,52.11,52.11,101300.0,46.4041,46.5462,46.2975,46.2975,101300.0
2011-12-12 10:10:00,52.11,52.24,52.11,52.2,34200.0,46.2975,46.413,46.2975,46.3774,34200.0
2011-12-12 10:15:00,52.21,52.21,52.06,52.11,49400.0,46.3863,46.3863,46.253,46.2975,49400.0
2011-12-12 10:20:00,52.11,52.11,52.01,52.03,37600.0,46.2975,46.2975,46.2086,46.2264,37600.0
2011-12-12 10:25:00,52.03,52.08,51.98,52.03,31900.0,46.2264,46.2708,46.182,46.2264,31900.0
2011-12-12 10:30:00,52.03,52.08,52.03,52.06,18600.0,46.2264,46.2708,46.2264,46.253,18600.0
2011-12-12 10:35:00,52.06,52.14,52.05,52.08,19200.0,46.253,46.3241,46.2441,46.2708,19200.0
2011-12-12 10:40:00,52.06,52.14,52.02,52.12,16900.0,46.253,46.3241,46.2175,46.3063,16900.0
2011-12-12 10:45:00,52.13,52.17,52.1,52.16,10700.0,46.3152,46.3508,46.2886,46.3419,10700.0
2011-12-12 10:50:00,52.16,52.2,52.15,52.18,9900.0,46.3419,46.3774,46.333,46.3596,9900.0
2011-12-12 10:55:00,52.19,52.31,52.18,52.27,11400.0,46.3685,46.4751,46.3596,46.4396,11400.0
2011-12-12 11:00:00,52.27,52.38,52.27,52.38,18400.0,46.4396,46.5373,46.4396,46.5373,18400.0
2011-12-12 11:05:00,52.39,52.4,52.36,52.4,11100.0,46.5462,46.5551,46.5196,46.5551,11100.0
2011-12-12 11:10:00,52.39,52.44,52.37,52.43,16500.0,46.5462,46.5906,46.5285,46.5818,16500.0
2011-12-12 11:15:00,52.42,52.44,52.33,52.33,9900.0,46.5729,46.5906,46.4929,46.4929,9900.0
2011-12-12 11:20:00,52.32,52.5,52.31,52.48,19700.0,46.484,46.644,46.4751,46.6262,19700.0
2011-12-12 11:25:00,52.49,52.5,52.45,52.45,10200.0,46.6351,46.644,46.5995,46.5995,10200.0
2011-12-12 11:30:00,52.46,52.52,52.45,52.47,13500.0,46.6084,46.6617,46.5995,46.6173,13500.0
2011-12-12 11:35:00,52.47,52.55,52.47,52.54,33500.0,46.6173,46.6884,46.6173,46.6795,33500.0
2011-12-12 11:40:00,52.53,52.55,52.46,52.47,32700.0,46.6706,46.6884,46.6084,46.6173,32700.0
2011-12-12 11:45:00,52.47,52.47,52.35,52.37,19800.0,46.6173,46.6173,46.5107,46.5285,19800.0
2011-12-12 11:50:00,52.37,52.43,52.35,52.41,19100.0,46.5285,46.5818,46.5107,46.564,19100.0
2011-12-12 11:55:00,52.39,52.41,52.26,52.35,33200.0,46.5462,46.564,46.4307,46.5107,33200.0
2011-12-12 12:00:00,52.35,52.41,52.34,52.4,18800.0,46.5107,46.564,46.5018,46.5551,18800.0
2011-12-12 12:05:00,52.4,52.44,52.38,52.44,15400.0,46.5551,46.5906,46.5373,46.5906,15400.0
2011-12-12 12:10:00,52.43,52.51,52.43,52.48,16400.0,46.5818,46.6528,46.5818,46.6262,16400.0
2011-12-12 12:15:00,52.47,52.5,52.47,52.48,17400.0,46.6173,46.644,46.6173,46.6262,17400.0
2011-12-12 12:20:00,52.48,52.5,52.47,52.5,11300.0,46.6262,46.644,46.6173,46.644,11300.0
2011-12-12 12:25:00,52.49,52.5,52.48,52.5,17300.0,46.6351,46.644,46.6262,46.644,17300.0
2011-12-12 12:30:00,52.49,52.53,52.49,52.53,18500.0,46.6351,46.6706,46.6351,46.6706,18500.0
2011-12-12 12:35:00,52.53,52.56,52.5,52.54,15400.0,46.6706,46.6973,46.644,46.6795,15400.0
2011-12-12 12:40:00,52.55,52.58,52.54,52.58,11500.0,46.6884,46.715,46.6795,46.715,11500.0
2011-12-12 12:45:00,52.57,52.62,52.57,52.62,6700.0,46.7061,46.7506,46.7061,46.7506,6700.0
2011-12-12 12:50:00,52.62,52.64,52.6,52.62,9700.0,46.7506,46.7683,46.7328,46.7506,9700.0
2011-12-12 12:55:00,52.62,52.62,52.55,52.56,11700.0,46.7506,46.7506,46.6884,46.6973,11700.0
2011-12-12 13:00:00,52.56,52.61,52.54,52.55,16700.0,46.6973,46.7417,46.6795,46.6884,16700.0
2011-12-12 13:05:00,52.56,52.59,52.55,52.56,7400.0,46.6973,46.7239,46.6884,46.6973,7400.0
2011-12-12 13:10:00,52.55,52.56,52.51,52.56,11800.0,46.6884,46.6973,46.6528,46.6973,11800.0
2011-12-12 13:15:00,52.55,52.58,52.53,52.54,10800.0,46.6884,46.715,46.6706,46.6795,10800.0
2011-12-12 13:20:00,52.54,52.55,52.53,52.55,12400.0,46.6795,46.6884,46.6706,46.6884,12400.0
2011-12-12 13:25:00,52.55,52.61,52.55,52.6,15600.0,46.6884,46.7417,46.6884,46.7328,15600.0
2011-12-12 13:30:00,52.6,52.6,52.55,52.57,19100.0,46.7328,46.7328,46.6884,46.7061,19100.0
2011-12-12 13:35:00,52.57,52.61,52.56,52.6,17900.0,46.7061,46.7417,46.6973,46.7328,17900.0
2011-12-12 13:40:00,52.59,52.6,52.59,52.6,7700.0,46.7239,46.7328,46.7239,46.7328,7700.0
2011-12-12 13:45:00,52.6,52.68,52.6,52.66,18400.0,46.7328,46.8039,46.7328,46.7861,18400.0
2011-12-12 13:50:00,52.67,52.67,52.62,52.63,11400.0,46.795,46.795,46.7506,46.7595,11400.0
2011-12-12 13:55:00,52.63,52.65,52.61,52.63,15600.0,46.7595,46.7772,46.7417,46.7595,15600.0
2011-12-12 14:00:00,52.64,52.64,52.6,52.61,12900.0,46.7683,46.7683,46.7328,46.7417,12900.0
2011-12-12 14:05:00,52.61,52.62,52.55,52.57,20200.0,46.7417,46.7506,46.6884,46.7061,20200.0
2011-12-12 14:10:00,52.58,52.58,52.54,52.55,24500.0,46.715,46.715,46.6795,46.6884,24500.0
2011-12-12 14:15:00,52.55,52.61,52.54,52.6,18800.0,46.6884,46.7417,46.6795,46.7328,18800.0
2011-12-12 14:20:00,52.61,52.69,52.6,52.69,12400.0,46.7417,46.8128,46.7328,46.8128,12400.0
2011-12-12 14:25:00,52.67,52.69,52.61,52.62,20400.0,46.795,46.8128,46.7417,46.7506,20400.0
2011-12-12 14:30:00,52.62,52.66,52.6,52.6,17200.0,46.7506,46.7861,46.7328,46.7328,17200.0
2011-12-12 14:35:00,52.61,52.61,52.51,52.54,20100.0,46.7417,46.7417,46.6528,46.6795,20100.0
2011-12-12 14:40:00,52.53,52.54,52.51,52.54,14100.0,46.6706,46.6795,46.6528,46.6795,14100.0
2011-12-12 14:45:00,52.54,52.57,52.54,52.54,13500.0,46.6795,46.7061,46.6795,46.6795,13500.0
2011-12-12 14:50:00,52.54,52.55,52.52,52.54,15900.0,46.6795,46.6884,46.6617,46.6795,15900.0
2011-12-12 14:55:00,52.53,52.61,52.51,52.6,24400.0,46.6706,46.7417,46.6528,46.7328,24400.0
2011-12-12 15:00:00,52.61,52.64,52.59,52.61,12400.0,46.7417,46.7683,46.7239,46.7417,12400.0
2011-12-12 15:05:00,52.6,52.63,52.55,52.56,21500.0,46.7328,46.7595,46.6884,46.6973,21500.0
2011-12-12 15:10:00,52.56,52.61,52.55,52.61,11600.0,46.6973,46.7417,46.6884,46.7417,11600.0
2011-12-12 15:15:00,52.62,52.66,52.61,52.65,18500.0,46.7506,46.7861,46.7417,46.7772,18500.0
2011-12-12 15:20:00,52.65,52.66,52.55,52.63,29200.0,46.7772,46.7861,46.6884,46.7595,29200.0
2011-12-12 15:25:00,52.63,52.78,52.62,52.76,29500.0,46.7595,46.8927,46.7506,46.875,29500.0
2011-12-12 15:30:00,52.75,52.79,52.69,52.78,25000.0,46.8661,46.9016,46.8128,46.8927,25000.0
2011-12-12 15:35:00,52.78,52.85,52.76,52.85,22300.0,46.8927,46.9549,46.875,46.9549,22300.0
2011-12-12 15:40:00,52.86,52.95,52.83,52.88,44000.0,46.9638,47.0438,46.9371,46.9816,44000.0
2011-12-12 15:45:00,52.88,52.9,52.84,52.9,51800.0,46.9816,46.9993,46.946,46.9993,51800.0
2011-12-12 15:50:00,52.9,52.92,52.84,52.91,91900.0,46.9993,47.0171,46.946,47.0082,91900.0
2011-12-12 15:55:00,52.91,52.91,52.84,52.84,84300.0,47.0082,47.0082,46.946,46.946,84300.0
2011-12-13 09:30:00,53.35,53.99,53.35,53.95,76600.0,47.3991,47.9678,47.3991,47.9322,76600.0
2011-12-13 09:35:00,53.95,54.04,53.78,53.98,31700.0,47.9322,48.0122,47.7812,47.9589,31700.0
2011-12-13 09:40:00,53.98,54.11,53.95,54.11,31400.0,47.9589,48.0744,47.9322,48.0744,31400.0
2011-12-13 09:45:00,54.12,54.14,54.01,54.08,34900.0,48.0833,48.101,47.9855,48.0477,34900.0
2011-12-13 09:50:00,54.09,54.14,54.01,54.02,26000.0,48.0566,48.101,47.9855,47.9944,26000.0
2011-12-13 09:55:00,54.02,54.17,53.99,54.07,29200.0,47.9944,48.1277,47.9678,48.0388,29200.0
2011-12-13 10:00:00,54.05,54.16,54.02,54.15,46600.0,48.0211,48.1188,47.9944,48.1099,46600.0
2011-12-13 10:05:00,54.15,54.2,54.14,54.18,19800.0,48.1099,48.1543,48.101,48.1366,19800.0
2011-12-13 10:10:00,54.18,54.27,54.17,54.26,45000.0,48.1366,48.2165,48.1277,48.2076,45000.0
2011-12-13 10:15:00,54.24,54.28,54.23,54.24,18500.0,48.1899,48.2254,48.181,48.1899,18500.0
2011-12-13 10:20:00,54.24,54.32,54.16,54.16,32200.0,48.1899,48.2609,48.1188,48.1188,32200.0
2011-12-13 10:25:00,54.17,54.17,54.06,54.09,13700.0,48.1277,48.1277,48.0299,48.0566,13700.0
2011-12-13 10:30:00,54.09,54.14,54.08,54.08,11500.0,48.0566,48.101,48.0477,48.0477,11500.0
2011-12-13 10:35:00,54.07,54.07,53.95,54.0,17200.0,48.0388,48.0388,47.9322,47.9766,17200.0
2011-12-13 10:40:00,53.99,54.02,53.95,54.0,33400.0,47.9678,47.9944,47.9322,47.9766,33400.0
2011-12-13 10:45:00,53.98,53.98,53.81,53.91,33900.0,47.9589,47.9589,47.8078,47.8967,33900.0
2011-12-13 10:50:00,53.91,53.94,53.88,53.93,16600.0,47.8967,47.9233,47.87,47.9144,16600.0
2011-12-13 10:55:00,53.93,53.94,53.85,53.88,23700.0,47.9144,47.9233,47.8434,47.87,23700.0
2011-12-13 11:00:00,53.88,53.89,53.82,53.83,24900.0,47.87,47.8789,47.8167,47.8256,24900.0
2011-12-13 11:05:00,53.83,53.84,53.74,53.75,73200.0,47.8256,47.8345,47.7456,47.7545,73200.0
2011-12-13 11:10:00,53.75,53.79,53.74,53.77,27000.0,47.7545,47.7901,47.7456,47.7723,27000.0
2011-12-13 11:15:00,53.77,53.88,53.75,53.88,45700.0,47.7723,47.87,47.7545,47.87,45700.0
2011-12-13 11:20:00,53.89,53.93,53.86,53.92,23700.0,47.8789,47.9144,47.8523,47.9056,23700.0
2011-12-13 11:25:00,53.92,53.94,53.87,53.89,12600.0,47.9056,47.9233,47.8611,47.8789,12600.0
2011-12-13 11:30:00,53.9,53.94,53.82,53.9,25900.0,47.8878,47.9233,47.8167,47.8878,25900.0
2011-12-13 11:35:00,53.9,53.92,53.88,53.9,18400.0,47.8878,47.9056,47.87,47.8878,18400.0
2011-12-13 11:40:00,53.89,53.89,53.84,53.84,9300.0,47.8789,47.8789,47.8345,47.8345,9300.0
2011-12-13 11:45:00,53.83,53.84,53.77,53.84,13800.0,47.8256,47.8345,47.7723,47.8345,13800.0
2011-12-13 11:50:00,53.85,53.86,53.81,53.83,13400.0,47.8434,47.8523,47.8078,47.8256,13400.0
2011-12-13 11:55:00,53.84,53.9,53.78,53.9,15200.0,47.8345,47.8878,47.7812,47.8878,15200.0
2011-12-13 12:00:00,53.88,53.91,53.87,53.88,7600.0,47.87,47.8967,47.8611,47.87,7600.0
2011-12-13 12:05:00,53.87,53.87,53.81,53.85,9900.0,47.8611,47.8611,47.8078,47.8434,9900.0
2011-12-13 12:10:00,53.85,53.86,53.83,53.83,11200.0,47.8434,47.8523,47.8256,47.8256,11200.0
2011-12-13 12:15:00,53.83,53.83,53.77,53.77,4400.0,47.8256,47.8256,47.7723,47.7723,4400.0
2011-12-13 12:20:00,53.78,53.81,53.75,53.8,11900.0,47.7812,47.8078,47.7545,47.7989,11900.0
2011-12-13 12:25:00,53.8,53.82,53.8,53.8,3300.0,47.7989,47.8167,47.7989,47.7989,3300.0
2011-12-13 12:30:00,53.8,53.83,53.79,53.8,9400.0,47.7989,47.8256,47.7901,47.7989,9400.0
2011-12-13 12:35:00,53.8,53.81,53.67,53.72,23200.0,47.7989,47.8078,47.6834,47.7279,23200.0
2011-12-13 12:40:00,53.71,53.73,53.66,53.69,14300.0,47.719,47.7368,47.6746,47.7012,14300.0
2011-12-13 12:45:00,53.69,53.75,53.67,53.75,7900.0,47.7012,47.7545,47.6834,47.7545,7900.0
2011-12-13 12:50:00,53.74,53.75,53.72,53.73,9400.0,47.7456,47.7545,47.7279,47.7368,9400.0
2011-12-13 12:55:00,53.73,53.78,53.73,53.78,9400.0,47.7368,47.7812,47.7368,47.7812,9400.0
2011-12-13 13:00:00,53.78,53.78,53.69,53.71,21400.0,47.7812,47.7812,47.7012,47.719,21400.0
2011-12-13 13:05:00,53.71,53.73,53.64,53.73,13500.0,47.719,47.7368,47.6568,47.7368,13500.0
2011-12-13 13:10:00,53.73,53.78,53.73,53.74,8700.0,47.7368,47.7812,47.7368,47.7456,8700.0
2011-12-13 13:15:00,53.73,53.75,53.71,53.75,13500.0,47.7368,47.7545,47.719,47.7545,13500.0
2011-12-13 13:20:00,53.75,53.75,53.7,53.72,17200.0,47.7545,47.7545,47.7101,47.7279,17200.0
2011-12-13 13:25:00,53.72,53.73,53.66,53.69,7800.0,47.7279,47.7368,47.6746,47.7012,7800.0
2011-12-13 13:30:00,53.68,53.72,53.67,53.7,8800.0,47.6923,47.7279,47.6834,47.7101,8800.0
2011-12-13 13:35:00,53.7,53.7,53.62,53.64,14600.0,47.7101,47.7101,47.639,47.6568,14600.0
2011-12-13 13:40:00,53.63,53.67,53.61,53.67,5800.0,47.6479,47.6834,47.6301,47.6834,5800.0
2011-12-13 13:45:00,53.68,53.68,53.65,53.66,5300.0,47.6923,47.6923,47.6657,47.6746,5300.0
2011-12-13 13:50:00,53.65,53.69,53.65,53.68,4300.0,47.6657,47.7012,47.6657,47.6923,4300.0
2011-12-13 13:55:00,53.68,53.69,53.65,53.68,10700.0,47.6923,47.7012,47.6657,47.6923,10700.0
2011-12-13 14:00:00,53.69,53.85,53.68,53.85,16900.0,47.7012,47.8434,47.6923,47.8434,16900.0
2011-12-13 14:05:00,53.86,53.94,53.86,53.9,12800.0,47.8523,47.9233,47.8523,47.8878,12800.0
2011-12-13 14:10:00,53.9,53.9,53.69,53.72,66100.0,47.8878,47.8878,47.7012,47.7279,66100.0
2011-12-13 14:15:00,53.73,53.75,53.61,53.63,24200.0,47.7368,47.7545,47.6301,47.6479,24200.0
2011-12-13 14:20:00,53.62,53.71,53.53,53.61,33800.0,47.639,47.719,47.5591,47.6301,33800.0
2011-12-13 14:25:00,53.61,53.65,53.55,53.63,16100.0,47.6301,47.6657,47.5768,47.6479,16100.0
2011-12-13 14:30:00,53.62,53.62,53.37,53.42,20900.0,47.639,47.639,47.4169,47.4613,20900.0
2011-12-13 14:35:00,53.43,53.43,53.3,53.3,32300.0,47.4702,47.4702,47.3547,47.3547,32300.0
2011-12-13 14:40:00,53.3,53.4,53.26,53.37,51700.0,47.3547,47.4436,47.3192,47.4169,51700.0
2011-12-13 14:45:00,53.36,53.39,53.28,53.35,41400.0,47.408,47.4347,47.3369,47.3991,41400.0
2011-12-13 14:50:00,53.35,53.5,53.33,53.46,35100.0,47.3991,47.5324,47.3814,47.4969,35100.0
2011-12-13 14:55:00,53.45,53.45,53.36,53.39,20700.0,47.488,47.488,47.408,47.4347,20700.0
2011-12-13 15:00:00,53.38,53.43,53.33,53.41,27500.0,47.4258,47.4702,47.3814,47.4524,27500.0
2011-12-13 15:05:00,53.41,53.49,53.37,53.41,24800.0,47.4524,47.5235,47.4169,47.4524,24800.0
2011-12-13 15:10:00,53.4,53.42,53.33,53.33,33400.0,47.4436,47.4613,47.3814,47.3814,33400.0
2011-12-13 15:15:00,53.32,53.41,53.26,53.3,63500.0,47.3725,47.4524,47.3192,47.3547,63500.0
2011-12-13 15:20:00,53.29,53.4,53.24,53.27,65800.0,47.3458,47.4436,47.3014,47.3281,65800.0
2011-12-13 15:25:00,53.27,53.3,53.16,53.26,99300.0,47.3281,47.3547,47.2303,47.3192,99300.0
2011-12-13 15:30:00,53.25,53.3,53.15,53.15,67700.0,47.3103,47.3547,47.2214,47.2214,67700.0
2011-12-13 15:35:00,53.15,53.17,53.04,53.11,58800.0,47.2214,47.2392,47.1237,47.1859,58800.0
2011-12-13 15:40:00,53.11,53.18,53.09,53.18,55400.0,47.1859,47.2481,47.1681,47.2481,55400.0
2011-12-13 15:45:00,53.17,53.3,53.07,53.28,88600.0,47.2392,47.3547,47.1504,47.3369,88600.0
2011-12-13 15:50:00,53.29,53.38,53.16,53.22,156500.0,47.3458,47.4258,47.2303,47.2836,156500.0
2011-12-13 15:55:00,53.22,53.37,53.22,53.37,245100.0,47.2836,47.4169,47.2836,47.4169,245100.0
2011-12-14 09:30:00,53.19,53.24,52.81,52.98,54400.0,47.257,47.3014,46.9194,47.0704,54400.0
2011-12-14 09:35:00,52.97,53.11,52.97,53.11,29100.0,47.0615,47.1859,47.0615,47.1859,29100.0
2011-12-14 09:40:00,53.09,53.18,52.99,53.02,19200.0,47.1681,47.2481,47.0793,47.106,19200.0
2011-12-14 09:45:00,52.99,53.03,52.61,52.68,27800.0,47.0793,47.1148,46.7417,46.8039,27800.0
2011-12-14 09:50:00,52.69,52.84,52.67,52.8,20000.0,46.8128,46.946,46.795,46.9105,20000.0
2011-12-14 09:55:00,52.82,52.97,52.79,52.91,27000.0,46.9283,47.0615,46.9016,47.0082,27000.0
2011-12-14 10:00:00,52.92,52.92,52.69,52.71,30400.0,47.0171,47.0171,46.8128,46.8305,30400.0
2011-12-14 10:05:00,52.69,52.74,52.56,52.59,15800.0,46.8128,46.8572,46.6973,46.7239,15800.0
2011-12-14 10:10:00,52.58,52.59,52.47,52.56,33200.0,46.715,46.7239,46.6173,46.6973,33200.0
2011-12-14 10:15:00,52.57,52.57,52.49,52.56,16800.0,46.7061,46.7061,46.6351,46.6973,16800.0
2011-12-14 10:20:00,52.57,52.57,52.35,52.41,20300.0,46.7061,46.7061,46.5107,46.564,20300.0
2011-12-14 10:25:00,52.41,52.5,52.39,52.5,13300.0,46.564,46.644,46.5462,46.644,13300.0
2011-12-14 10:30:00,52.52,52.53,52.39,52.4,21100.0,46.6617,46.6706,46.5462,46.5551,21100.0
2011-12-14 10:35:00,52.39,52.55,52.38,52.48,30300.0,46.5462,46.6884,46.5373,46.6262,30300.0
2011-12-14 10:40:00,52.47,52.47,52.34,52.37,25800.0,46.6173,46.6173,46.5018,46.5285,25800.0
2011-12-14 10:45:00,52.38,52.41,52.3,52.41,18000.0,46.5373,46.564,46.4663,46.564,18000.0
2011-12-14 10:50:00,52.41,52.41,52.26,52.28,15500.0,46.564,46.564,46.4307,46.4485,15500.0
2011-12-14 10:55:00,52.3,52.3,52.19,52.19,12200.0,46.4663,46.4663,46.3685,46.3685,12200.0
2011-12-14 11:00:00,52.17,52.29,52.17,52.29,15800.0,46.3508,46.4574,46.3508,46.4574,15800.0
2011-12-14 11:05:00,52.29,52.34,52.23,52.26,25800.0,46.4574,46.5018,46.4041,46.4307,25800.0
2011-12-14 11:10:00,52.27,52.32,52.25,52.31,14400.0,46.4396,46.484,46.4218,46.4751,14400.0
2011-12-14 11:15:00,52.31,52.35,52.25,52.25,21500.0,46.4751,46.5107,46.4218,46.4218,21500.0
2011-12-14 11:20:00,52.26,52.32,52.18,52.31,26400.0,46.4307,46.484,46.3596,46.4751,26400.0
2011-12-14 11:25:00,52.32,52.32,52.19,52.19,20200.0,46.484,46.484,46.3685,46.3685,20200.0
2011-12-14 11:30:00,52.19,52.19,52.07,52.12,40200.0,46.3685,46.3685,46.2619,46.3063,40200.0
2011-12-14 11:35:00,52.13,52.13,52.04,52.08,24800.0,46.3152,46.3152,46.2353,46.2708,24800.0
2011-12-14 11:40:00,52.05,52.1,52.03,52.08,24700.0,46.2441,46.2886,46.2264,46.2708,24700.0
2011-12-14 11:45:00,52.08,52.15,52.08,52.15,12800.0,46.2708,46.333,46.2708,46.333,12800.0
2011-12-14 11:50:00,52.15,52.15,52.05,52.07,22000.0,46.333,46.333,46.2441,46.2619,22000.0
2011-12-14 11:55:00,52.07,52.13,52.05,52.1,21600.0,46.2619,46.3152,46.2441,46.2886,21600.0
2011-12-14 12:00:00,52.1,52.12,52.08,52.12,19000.0,46.2886,46.3063,46.2708,46.3063,19000.0
2011-12-14 12:05:00,52.12,52.19,52.12,52.18,8600.0,46.3063,46.3685,46.3063,46.3596,8600.0
2011-12-14 12:10:00,52.19,52.26,52.17,52.24,22400.0,46.3685,46.4307,46.3508,46.413,22400.0
2011-12-14 12:15:00,52.25,52.31,52.23,52.29,33000.0,46.4218,46.4751,46.4041,46.4574,33000.0
2011-12-14 12:20:00,52.3,52.3,52.23,52.23,29200.0,46.4663,46.4663,46.4041,46.4041,29200.0
2011-12-14 12:25:00,52.24,52.28,52.23,52.28,16300.0,46.413,46.4485,46.4041,46.4485,16300.0
2011-12-14 12:30:00,52.28,52.32,52.24,52.31,41700.0,46.4485,46.484,46.413,46.4751,41700.0
2011-12-14 12:35:00,52.31,52.32,52.29,52.29,16900.0,46.4751,46.484,46.4574,46.4574,16900.0
2011-12-14 12:40:00,52.29,52.34,52.29,52.32,34300.0,46.4574,46.5018,46.4574,46.484,34300.0
2011-12-14 12:45:00,52.3,52.35,52.28,52.28,15200.0,46.4663,46.5107,46.4485,46.4485,15200.0
2011-12-14 12:50:00,52.28,52.3,52.26,52.26,15800.0,46.4485,46.4663,46.4307,46.4307,15800.0
2011-12-14 12:55:00,52.27,52.27,52.22,52.25,17400.0,46.4396,46.4396,46.3952,46.4218,17400.0
2011-12-14 13:00:00,52.26,52.27,52.19,52.19,23600.0,46.4307,46.4396,46.3685,46.3685,23600.0
2011-12-14 13:05:00,52.2,52.3,52.2,52.25,19200.0,46.3774,46.4663,46.3774,46.4218,19200.0
2011-12-14 13:10:00,52.25,52.25,52.19,52.24,22300.0,46.4218,46.4218,46.3685,46.413,22300.0
2011-12-14 13:15:00,52.23,52.39,52.23,52.39,18900.0,46.4041,46.5462,46.4041,46.5462,18900.0
2011-12-14 13:20:00,52.39,52.42,52.38,52.42,36200.0,46.5462,46.5729,46.5373,46.5729,36200.0
2011-12-14 13:25:00,52.41,52.46,52.39,52.46,30400.0,46.564,46.6084,46.5462,46.6084,30400.0
2011-12-14 13:30:00,52.44,52.45,52.35,52.35,22800.0,46.5906,46.5995,46.5107,46.5107,22800.0
2011-12-14 13:35:00,52.36,52.48,52.34,52.46,18300.0,46.5196,46.6262,46.5018,46.6084,18300.0
2011-12-14 13:40:00,52.45,52.46,52.4,52.4,16900.0,46.5995,46.6084,46.5551,46.5551,16900.0
2011-12-14 13:45:00,52.41,52.41,52.28,52.28,5700.0,46.564,46.564,46.4485,46.4485,5700.0
2011-12-14 13:50:00,52.28,52.28,52.17,52.17,16500.0,46.4485,46.4485,46.3508,46.3508,16500.0
2011-12-14 13:55:00,52.17,52.18,52.13,52.13,13200.0,46.3508,46.3596,46.3152,46.3152,13200.0
2011-12-14 14:00:00,52.15,52.15,52.07,52.09,8900.0,46.333,46.333,46.2619,46.2797,8900.0
2011-12-14 14:05:00,52.09,52.15,52.07,52.07,12800.0,46.2797,46.333,46.2619,46.2619,12800.0
2011-12-14 14:10:00,52.06,52.11,52.03,52.06,12300.0,46.253,46.2975,46.2264,46.253,12300.0
2011-12-14 14:15:00,52.05,52.19,52.03,52.15,12600.0,46.2441,46.3685,46.2264,46.333,12600.0
2011-12-14 14:20:00,52.14,52.14,52.05,52.06,13900.0,46.3241,46.3241,46.2441,46.253,13900.0
2011-12-14 14:25:00,52.06,52.19,52.06,52.15,15900.0,46.253,46.3685,46.253,46.333,15900.0
2011-12-14 14:30:00,52.14,52.15,52.02,52.04,14000.0,46.3241,46.333,46.2175,46.2353,14000.0
2011-12-14 14:35:00,52.04,52.04,51.92,51.96,22800.0,46.2353,46.2353,46.1286,46.1642,22800.0
2011-12-14 14:40:00,51.98,52.03,51.93,51.93,24900.0,46.182,46.2264,46.1375,46.1375,24900.0
2011-12-14 14:45:00,51.94,52.03,51.93,52.01,28200.0,46.1464,46.2264,46.1375,46.2086,28200.0
2011-12-14 14:50:00,52.01,52.01,51.86,51.89,42100.0,46.2086,46.2086,46.0753,46.102,42100.0
2011-12-14 14:55:00,51.91,51.91,51.81,51.88,16800.0,46.1198,46.1198,46.0309,46.0931,16800.0
2011-12-14 15:00:00,51.9,51.93,51.87,51.89,14400.0,46.1109,46.1375,46.0842,46.102,14400.0
2011-12-14 15:05:00,51.88,51.91,51.81,51.84,14800.0,46.0931,46.1198,46.0309,46.0576,14800.0
2011-12-14 15:10:00,51.85,52.1,51.85,52.06,21200.0,46.0665,46.2886,46.0665,46.253,21200.0
2011-12-14 15:15:00,52.05,52.07,51.93,52.0,30100.0,46.2441,46.2619,46.1375,46.1997,30100.0
2011-12-14 15:20:00,52.0,52.01,51.89,51.92,18500.0,46.1997,46.2086,46.102,46.1286,18500.0
2011-12-14 15:25:00,51.93,52.01,51.91,52.01,22500.0,46.1375,46.2086,46.1198,46.2086,22500.0
2011-12-14 15:30:00,52.0,52.02,51.9,51.93,37700.0,46.1997,46.2175,46.1109,46.1375,37700.0
2011-12-14 15:35:00,51.92,51.93,51.81,51.85,45100.0,46.1286,46.1375,46.0309,46.0665,45100.0
2011-12-14 15:40:00,51.85,51.87,51.76,51.79,52500.0,46.0665,46.0842,45.9865,46.0131,52500.0
2011-12-14 15:45:00,51.8,51.9,51.76,51.88,80000.0,46.022,46.1109,45.9865,46.0931,80000.0
2011-12-14 15:50:00,51.9,51.91,51.82,51.83,84100.0,46.1109,46.1198,46.0398,46.0487,84100.0
2011-12-14 15:55:00,51.84,51.85,51.77,51.78,101200.0,46.0576,46.0665,45.9954,46.0043,101200.0
2011-12-15 09:30:00,52.25,52.72,52.03,52.05,52200.0,46.4218,46.8394,46.2264,46.2441,52200.0
2011-12-15 09:35:00,52.04,52.08,51.92,51.93,32600.0,46.2353,46.2708,46.1286,46.1375,32600.0
2011-12-15 09:40:00,51.92,51.98,51.78,51.82,28500.0,46.1286,46.182,46.0043,46.0398,28500.0
2011-12-15 09:45:00,51.83,51.84,51.71,51.73,33200.0,46.0487,46.0576,45.9421,45.9598,33200.0
2011-12-15 09:50:00,51.74,51.85,51.67,51.67,28100.0,45.9687,46.0665,45.9065,45.9065,28100.0
2011-12-15 09:55:00,51.67,51.73,51.63,51.66,26600.0,45.9065,45.9598,45.871,45.8976,26600.0
2011-12-15 10:00:00,51.7,51.81,51.67,51.69,30500.0,45.9332,46.0309,45.9065,45.9243,30500.0
2011-12-15 10:05:00,51.69,51.73,51.65,51.68,16900.0,45.9243,45.9598,45.8888,45.9154,16900.0
2011-12-15 10:10:00,51.67,51.67,51.57,51.63,19700.0,45.9065,45.9065,45.8177,45.871,19700.0
2011-12-15 10:15:00,51.64,51.64,51.5,51.56,21100.0,45.8799,45.8799,45.7555,45.8088,21100.0
2011-12-15 10:20:00,51.58,51.59,51.53,51.54,12500.0,45.8266,45.8355,45.7822,45.791,12500.0
2011-12-15 10:25:00,51.53,51.56,51.46,51.48,25700.0,45.7822,45.8088,45.72,45.7377,25700.0
2011-12-15 10:30:00,51.48,51.56,51.44,51.47,27900.0,45.7377,45.8088,45.7022,45.7288,27900.0
2011-12-15 10:35:00,51.49,51.55,51.32,51.35,29500.0,45.7466,45.7999,45.5956,45.6222,29500.0
2011-12-15 10:40:00,51.36,51.42,51.29,51.37,33200.0,45.6311,45.6844,45.5689,45.64,33200.0
2011-12-15 10:45:00,51.39,51.39,51.31,51.33,23400.0,45.6578,45.6578,45.5867,45.6045,23400.0
2011-12-15 10:50:00,51.32,51.34,51.26,51.3,31900.0,45.5956,45.6133,45.5423,45.5778,31900.0
2011-12-15 10:55:00,51.3,51.31,51.16,51.3,47200.0,45.5778,45.5867,45.4534,45.5778,47200.0
2011-12-15 11:00:00,51.3,51.35,51.26,51.34,41800.0,45.5778,45.6222,45.5423,45.6133,41800.0
2011-12-15 11:05:00,51.33,51.34,51.19,51.19,10000.0,45.6045,45.6133,45.4801,45.4801,10000.0
2011-12-15 11:10:00,51.2,51.31,51.19,51.31,19400.0,45.489,45.5867,45.4801,45.5867,19400.0
2011-12-15 11:15:00,51.3,51.37,51.3,51.33,12300.0,45.5778,45.64,45.5778,45.6045,12300.0
2011-12-15 11:20:00,51.33,51.36,51.3,51.31,13600.0,45.6045,45.6311,45.5778,45.5867,13600.0
2011-12-15 11:25:00,51.31,51.38,51.23,51.36,11400.0,45.5867,45.6489,45.5156,45.6311,11400.0
2011-12-15 11:30:00,51.36,51.37,51.33,51.33,10200.0,45.6311,45.64,45.6045,45.6045,10200.0
2011-12-15 11:35:00,51.31,51.38,51.27,51.27,12000.0,45.5867,45.6489,45.5512,45.5512,12000.0
2011-12-15 11:40:00,51.28,51.28,51.21,51.22,16000.0,45.56,45.56,45.4978,45.5067,16000.0
2011-12-15 11:45:00,51.23,51.23,51.14,51.14,19000.0,45.5156,45.5156,45.4357,45.4357,19000.0
2011-12-15 11:50:00,51.14,51.15,51.06,51.08,17900.0,45.4357,45.4445,45.3646,45.3823,17900.0
2011-12-15 11:55:00,51.08,51.11,51.05,51.07,12600.0,45.3823,45.409,45.3557,45.3735,12600.0
2011-12-15 12:00:00,51.07,51.22,51.07,51.2,13000.0,45.3735,45.5067,45.3735,45.489,13000.0
2011-12-15 12:05:00,51.19,51.23,51.18,51.21,9500.0,45.4801,45.5156,45.4712,45.4978,9500.0
2011-12-15 12:10:00,51.21,51.22,51.15,51.15,10200.0,45.4978,45.5067,45.4445,45.4445,10200.0
2011-12-15 12:15:00,51.15,51.2,51.15,51.2,10200.0,45.4445,45.489,45.4445,45.489,10200.0
2011-12-15 12:20:00,51.2,51.3,51.2,51.24,17300.0,45.489,45.5778,45.489,45.5245,17300.0
2011-12-15 12:25:00,51.25,51.25,51.21,51.22,27500.0,45.5334,45.5334,45.4978,45.5067,27500.0
2011-12-15 12:30:00,51.22,51.25,51.19,51.2,32700.0,45.5067,45.5334,45.4801,45.489,32700.0
2011-12-15 12:35:00,51.21,51.22,51.17,51.2,11300.0,45.4978,45.5067,45.4623,45.489,11300.0
2011-12-15 12:40:00,51.19,51.24,51.18,51.18,20000.0,45.4801,45.5245,45.4712,45.4712,20000.0
2011-12-15 12:45:00,51.18,51.23,51.16,51.2,13100.0,45.4712,45.5156,45.4534,45.489,13100.0
2011-12-15 12:50:00,51.2,51.21,51.13,51.14,15800.0,45.489,45.4978,45.4268,45.4357,15800.0
2011-12-15 12:55:00,51.13,51.16,51.12,51.13,9900.0,45.4268,45.4534,45.4179,45.4268,9900.0
2011-12-15 13:00:00,51.14,51.2,51.14,51.2,11300.0,45.4357,45.489,45.4357,45.489,11300.0
2011-12-15 13:05:00,51.2,51.28,51.18,51.28,13100.0,45.489,45.56,45.4712,45.56,13100.0
2011-12-15 13:10:00,51.28,51.3,51.25,51.25,19800.0,45.56,45.5778,45.5334,45.5334,19800.0
2011-12-15 13:15:00,51.24,51.32,51.23,51.32,9900.0,45.5245,45.5956,45.5156,45.5956,9900.0
2011-12-15 13:20:00,51.33,51.33,51.25,51.25,9600.0,45.6045,45.6045,45.5334,45.5334,9600.0
2011-12-15 13:25:00,51.26,51.29,51.25,51.25,9800.0,45.5423,45.5689,45.5334,45.5334,9800.0
2011-12-15 13:30:00,51.26,51.28,51.16,51.16,14500.0,45.5423,45.56,45.4534,45.4534,14500.0
2011-12-15 13:35:00,51.17,51.19,51.14,51.18,11000.0,45.4623,45.4801,45.4357,45.4712,11000.0
2011-12-15 13:40:00,51.18,51.32,51.14,51.3,19200.0,45.4712,45.5956,45.4357,45.5778,19200.0
2011-12-15 13:45:00,51.3,51.34,51.3,51.34,13400.0,45.5778,45.6133,45.5778,45.6133,13400.0
2011-12-15 13:50:00,51.33,51.33,51.25,51.29,11900.0,45.6045,45.6045,45.5334,45.5689,11900.0
2011-12-15 13:55:00,51.29,51.3,51.25,51.26,12200.0,45.5689,45.5778,45.5334,45.5423,12200.0
2011-12-15 14:00:00,51.27,51.28,51.25,51.28,11700.0,45.5512,45.56,45.5334,45.56,11700.0
2011-12-15 14:05:00,51.26,51.26,51.17,51.18,17600.0,45.5423,45.5423,45.4623,45.4712,17600.0
2011-12-15 14:10:00,51.19,51.27,51.19,51.26,14700.0,45.4801,45.5512,45.4801,45.5423,14700.0
2011-12-15 14:15:00,51.28,51.34,51.27,51.33,12800.0,45.56,45.6133,45.5512,45.6045,12800.0
2011-12-15 14:20:00,51.34,51.34,51.28,51.28,17700.0,45.6133,45.6133,45.56,45.56,17700.0
2011-12-15 14:25:00,51.28,51.3,51.23,51.23,12800.0,45.56,45.5778,45.5156,45.5156,12800.0
2011-12-15 14:30:00,51.23,51.26,51.19,51.23,20000.0,45.5156,45.5423,45.4801,45.5156,20000.0
2011-12-15 14:35:00,51.23,51.26,51.22,51.26,11200.0,45.5156,45.5423,45.5067,45.5423,11200.0
2011-12-15 14:40:00,51.25,51.25,51.22,51.22,24100.0,45.5334,45.5334,45.5067,45.5067,24100.0
2011-12-15 14:45:00,51.24,51.27,51.22,51.24,25300.0,45.5245,45.5512,45.5067,45.5245,25300.0
2011-12-15 14:50:00,51.24,51.25,51.19,51.23,16000.0,45.5245,45.5334,45.4801,45.5156,16000.0
2011-12-15 14:55:00,51.23,51.28,51.22,51.23,18300.0,45.5156,45.56,45.5067,45.5156,18300.0
2011-12-15 15:00:00,51.23,51.33,51.22,51.33,40900.0,45.5156,45.6045,45.5067,45.6045,40900.0
2011-12-15 15:05:00,51.33,51.38,51.32,51.37,22900.0,45.6045,45.6489,45.5956,45.64,22900.0
2011-12-15 15:10:00,51.36,51.42,51.36,51.38,24600.0,45.6311,45.6844,45.6311,45.6489,24600.0
2011-12-15 15:15:00,51.37,51.49,51.36,51.48,21200.0,45.64,45.7466,45.6311,45.7377,21200.0
2011-12-15 15:20:00,51.48,51.52,51.43,51.47,33900.0,45.7377,45.7733,45.6933,45.7288,33900.0
2011-12-15 15:25:00,51.47,51.48,51.36,51.36,44800.0,45.7288,45.7377,45.6311,45.6311,44800.0
2011-12-15 15:30:00,51.36,51.45,51.36,51.41,43800.0,45.6311,45.7111,45.6311,45.6755,43800.0
2011-12-15 15:35:00,51.4,51.46,51.37,51.46,42100.0,45.6667,45.72,45.64,45.72,42100.0
2011-12-15 15:40:00,51.45,51.5,51.43,51.43,33700.0,45.7111,45.7555,45.6933,45.6933,33700.0
2011-12-15 15:45:00,51.42,51.42,51.34,51.38,38200.0,45.6844,45.6844,45.6133,45.6489,38200.0
2011-12-15 15:50:00,51.38,51.38,51.25,51.26,39200.0,45.6489,45.6489,45.5334,45.5423,39200.0
2011-12-15 15:55:00,51.27,51.33,51.25,51.3,99800.0,45.5512,45.6045,45.5334,45.5778,99800.0
2011-12-16 09:30:00,51.59,51.73,51.4,51.73,568100.0,45.8355,45.9598,45.6667,45.9598,568100.0
2011-12-16 09:35:00,51.77,52.07,51.71,52.04,28200.0,45.9954,46.2619,45.9421,46.2353,28200.0
2011-12-16 09:40:00,52.04,52.19,51.83,51.94,21800.0,46.2353,46.3685,46.0487,46.1464,21800.0
2011-12-16 09:45:00,51.9,51.92,51.78,51.84,11000.0,46.1109,46.1286,46.0043,46.0576,11000.0
2011-12-16 09:50:00,51.84,52.04,51.84,51.94,16700.0,46.0576,46.2353,46.0576,46.1464,16700.0
2011-12-16 09:55:00,51.95,52.17,51.95,52.1,20700.0,46.1553,46.3508,46.1553,46.2886,20700.0
2011-12-16 10:00:00,52.09,52.31,52.06,52.19,36100.0,46.2797,46.4751,46.253,46.3685,36100.0
2011-12-16 10:05:00,52.2,52.29,52.15,52.29,22700.0,46.3774,46.4574,46.333,46.4574,22700.0
2011-12-16 10:10:00,52.28,52.37,52.28,52.31,19900.0,46.4485,46.5285,46.4485,46.4751,19900.0
2011-12-16 10:15:00,52.31,52.37,52.31,52.36,21300.0,46.4751,46.5285,46.4751,46.5196,21300.0
2011-12-16 10:20:00,52.37,52.38,52.24,52.24,22700.0,46.5285,46.5373,46.413,46.413,22700.0
2011-12-16 10:25:00,52.25,52.29,52.19,52.2,26800.0,46.4218,46.4574,46.3685,46.3774,26800.0
2011-12-16 10:30:00,52.21,52.26,52.21,52.26,7300.0,46.3863,46.4307,46.3863,46.4307,7300.0
2011-12-16 10:35:00,52.26,52.34,52.25,52.3,13600.0,46.4307,46.5018,46.4218,46.4663,13600.0
2011-12-16 10:40:00,52.29,52.3,52.25,52.28,14300.0,46.4574,46.4663,46.4218,46.4485,14300.0
2011-12-16 10:45:00,52.27,52.3,52.25,52.26,17200.0,46.4396,46.4663,46.4218,46.4307,17200.0
2011-12-16 10:50:00,52.27,52.41,52.27,52.41,23700.0,46.4396,46.564,46.4396,46.564,23700.0
2011-12-16 10:55:00,52.42,52.43,52.31,52.35,17200.0,46.5729,46.5818,46.4751,46.5107,17200.0
2011-12-16 11:00:00,52.36,52.41,52.34,52.34,16500.0,46.5196,46.564,46.5018,46.5018,16500.0
2011-12-16 11:05:00,52.33,52.33,52.27,52.31,10200.0,46.4929,46.4929,46.4396,46.4751,10200.0
2011-12-16 11:10:00,52.32,52.32,52.3,52.3,10000.0,46.484,46.484,46.4663,46.4663,10000.0
2011-12-16 11:15:00,52.31,52.31,52.27,52.27,9600.0,46.4751,46.4751,46.4396,46.4396,9600.0
2011-12-16 11:20:00,52.26,52.29,52.24,52.26,9600.0,46.4307,46.4574,46.413,46.4307,9600.0
2011-12-16 11:25:00,52.26,52.27,52.2,52.21,13900.0,46.4307,46.4396,46.3774,46.3863,13900.0
2011-12-16 11:30:00,52.21,52.23,52.14,52.14,12100.0,46.3863,46.4041,46.3241,46.3241,12100.0
2011-12-16 11:35:00,52.13,52.13,52.03,52.03,23300.0,46.3152,46.3152,46.2264,46.2264,23300.0
2011-12-16 11:40:00,52.02,52.04,52.01,52.03,5000.0,46.2175,46.2353,46.2086,46.2264,5000.0
2011-12-16 11:45:00,52.02,52.07,52.0,52.0,8300.0,46.2175,46.2619,46.1997,46.1997,8300.0
2011-12-16 11:50:00,52.0,52.0,51.93,51.93,18400.0,46.1997,46.1997,46.1375,46.1375,18400.0
2011-12-16 11:55:00,51.93,51.95,51.79,51.79,40900.0,46.1375,46.1553,46.0131,46.0131,40900.0
2011-12-16 12:00:00,51.78,51.78,51.59,51.65,22300.0,46.0043,46.0043,45.8355,45.8888,22300.0
2011-12-16 12:05:00,51.66,51.67,51.6,51.67,11300.0,45.8976,45.9065,45.8443,45.9065,11300.0
2011-12-16 12:10:00,51.66,51.72,51.65,51.68,9300.0,45.8976,45.951,45.8888,45.9154,9300.0
2011-12-16 12:15:00,51.68,51.71,51.66,51.71,23700.0,45.9154,45.9421,45.8976,45.9421,23700.0
2011-12-16 12:20:00,51.71,51.72,51.67,51.68,14200.0,45.9421,45.951,45.9065,45.9154,14200.0
2011-12-16 12:25:00,51.68,51.69,51.6,51.61,13300.0,45.9154,45.9243,45.8443,45.8532,13300.0
2011-12-16 12:30:00,51.6,51.63,51.49,51.49,13000.0,45.8443,45.871,45.7466,45.7466,13000.0
2011-12-16 12:35:00,51.49,51.51,51.42,51.46,22400.0,45.7466,45.7644,45.6844,45.72,22400.0
2011-12-16 12:40:00,51.46,51.56,51.44,51.48,14200.0,45.72,45.8088,45.7022,45.7377,14200.0
2011-12-16 12:45:00,51.47,51.5,51.39,51.4,38200.0,45.7288,45.7555,45.6578,45.6667,38200.0
2011-12-16 12:50:00,51.4,51.41,51.34,51.38,24900.0,45.6667,45.6755,45.6133,45.6489,24900.0
2011-12-16 12:55:00,51.38,51.53,51.38,51.47,23000.0,45.6489,45.7822,45.6489,45.7288,23000.0
2011-12-16 13:00:00,51.45,51.57,51.44,51.54,19100.0,45.7111,45.8177,45.7022,45.791,19100.0
2011-12-16 13:05:00,51.54,51.56,51.51,51.51,9500.0,45.791,45.8088,45.7644,45.7644,9500.0
2011-12-16 13:10:00,51.53,51.57,51.5,51.54,6200.0,45.7822,45.8177,45.7555,45.791,6200.0
2011-12-16 13:15:00,51.56,51.58,51.55,51.58,7500.0,45.8088,45.8266,45.7999,45.8266,7500.0
2011-12-16 13:20:00,51.58,51.64,51.58,51.61,7200.0,45.8266,45.8799,45.8266,45.8532,7200.0
2011-12-16 13:25:00,51.59,51.59,51.54,51.57,8000.0,45.8355,45.8355,45.791,45.8177,8000.0
2011-12-16 13:30:00,51.58,51.6,51.53,51.54,10200.0,45.8266,45.8443,45.7822,45.791,10200.0
2011-12-16 13:35:00,51.53,51.59,51.5,51.56,9700.0,45.7822,45.8355,45.7555,45.8088,9700.0
2011-12-16 13:40:00,51.56,51.56,51.52,51.56,10900.0,45.8088,45.8088,45.7733,45.8088,10900.0
2011-12-16 13:45:00,51.53,51.59,51.53,51.57,23600.0,45.7822,45.8355,45.7822,45.8177,23600.0
2011-12-16 13:50:00,51.58,51.59,51.5,51.5,23200.0,45.8266,45.8355,45.7555,45.7555,23200.0
2011-12-16 13:55:00,51.5,51.52,51.35,51.39,26300.0,45.7555,45.7733,45.6222,45.6578,26300.0
2011-12-16 14:00:00,51.4,51.46,51.38,51.42,15400.0,45.6667,45.72,45.6489,45.6844,15400.0
2011-12-16 14:05:00,51.41,51.5,51.41,51.46,12700.0,45.6755,45.7555,45.6755,45.72,12700.0
2011-12-16 14:10:00,51.46,51.58,51.42,51.57,19700.0,45.72,45.8266,45.6844,45.8177,19700.0
2011-12-16 14:15:00,51.57,51.62,51.54,51.61,36900.0,45.8177,45.8621,45.791,45.8532,36900.0
2011-12-16 14:20:00,51.62,51.63,51.54,51.56,17500.0,45.8621,45.871,45.791,45.8088,17500.0
2011-12-16 14:25:00,51.56,51.59,51.52,51.52,20100.0,45.8088,45.8355,45.7733,45.7733,20100.0
2011-12-16 14:30:00,51.53,51.61,51.51,51.58,42700.0,45.7822,45.8532,45.7644,45.8266,42700.0
2011-12-16 14:35:00,51.57,51.59,51.54,51.57,20400.0,45.8177,45.8355,45.791,45.8177,20400.0
2011-12-16 14:40:00,51.56,51.61,51.54,51.6,14500.0,45.8088,45.8532,45.791,45.8443,14500.0
2011-12-16 14:45:00,51.59,51.7,51.59,51.67,14200.0,45.8355,45.9332,45.8355,45.9065,14200.0
2011-12-16 14:50:00,51.67,51.74,51.67,51.74,22000.0,45.9065,45.9687,45.9065,45.9687,22000.0
2011-12-16 14:55:00,51.74,51.75,51.68,51.74,36100.0,45.9687,45.9776,45.9154,45.9687,36100.0
2011-12-16 15:00:00,51.75,51.78,51.71,51.77,36100.0,45.9776,46.0043,45.9421,45.9954,36100.0
2011-12-16 15:05:00,51.77,51.81,51.77,51.78,32200.0,45.9954,46.0309,45.9954,46.0043,32200.0
2011-12-16 15:10:00,51.78,51.84,51.77,51.82,31700.0,46.0043,46.0576,45.9954,46.0398,31700.0
2011-12-16 15:15:00,51.82,51.87,51.8,51.8,22300.0,46.0398,46.0842,46.022,46.022,22300.0
2011-12-16 15:20:00,51.8,51.83,51.64,51.67,44100.0,46.022,46.0487,45.8799,45.9065,44100.0
2011-12-16 15:25:00,51.67,51.74,51.64,51.67,24000.0,45.9065,45.9687,45.8799,45.9065,24000.0
2011-12-16 15:30:00,51.66,51.78,51.66,51.74,23500.0,45.8976,46.0043,45.8976,45.9687,23500.0
2011-12-16 15:35:00,51.74,51.82,51.73,51.75,21600.0,45.9687,46.0398,45.9598,45.9776,21600.0
2011-12-16 15:40:00,51.75,51.85,51.67,51.74,36600.0,45.9776,46.0665,45.9065,45.9687,36600.0
2011-12-16 15:45:00,51.73,51.82,51.71,51.75,36700.0,45.9598,46.0398,45.9421,45.9776,36700.0
2011-12-16 15:50:00,51.78,51.82,51.74,51.77,79000.0,46.0043,46.0398,45.9687,45.9954,79000.0
2011-12-16 15:55:00,51.78,51.85,51.76,51.77,127200.0,46.0043,46.0665,45.9865,45.9954,127200.0
2011-12-19 09:30:00,52.02,52.22,51.87,52.16,23800.0,46.2175,46.3952,46.0842,46.3419,23800.0
2011-12-19 09:35:00,52.11,52.12,51.89,51.96,14500.0,46.2975,46.3063,46.102,46.1642,14500.0
2011-12-19 09:40:00,51.96,51.97,51.81,51.85,9000.0,46.1642,46.1731,46.0309,46.0665,9000.0
2011-12-19 09:45:00,51.89,51.9,51.63,51.75,13400.0,46.102,46.1109,45.871,45.9776,13400.0
2011-12-19 09:50:00,51.76,51.78,51.63,51.63,12600.0,45.9865,46.0043,45.871,45.871,12600.0
2011-12-19 09:55:00,51.65,51.77,51.65,51.76,13600.0,45.8888,45.9954,45.8888,45.9865,13600.0
2011-12-19 10:00:00,51.76,51.79,51.62,51.65,10800.0,45.9865,46.0131,45.8621,45.8888,10800.0
2011-12-19 10:05:00,51.66,51.78,51.62,51.73,13300.0,45.8976,46.0043,45.8621,45.9598,13300.0
2011-12-19 10:10:00,51.71,51.86,51.71,51.86,9900.0,45.9421,46.0753,45.9421,46.0753,9900.0
2011-12-19 10:15:00,51.86,51.96,51.79,51.84,14900.0,46.0753,46.1642,46.0131,46.0576,14900.0
2011-12-19 10:20:00,51.86,51.92,51.78,51.88,36800.0,46.0753,46.1286,46.0043,46.0931,36800.0
2011-12-19 10:25:00,51.88,51.89,51.81,51.82,9500.0,46.0931,46.102,46.0309,46.0398,9500.0
2011-12-19 10:30:00,51.82,52.0,51.82,51.97,68800.0,46.0398,46.1997,46.0398,46.1731,68800.0
2011-12-19 10:35:00,51.96,52.0,51.91,51.96,26900.0,46.1642,46.1997,46.1198,46.1642,26900.0
2011-12-19 10:40:00,51.97,51.97,51.89,51.89,9500.0,46.1731,46.1731,46.102,46.102,9500.0
2011-12-19 10:45:00,51.89,51.92,51.85,51.9,46200.0,46.102,46.1286,46.0665,46.1109,46200.0
2011-12-19 10:50:00,51.89,51.91,51.73,51.73,11100.0,46.102,46.1198,45.9598,45.9598,11100.0
2011-12-19 10:55:00,51.75,51.75,51.6,51.6,17000.0,45.9776,45.9776,45.8443,45.8443,17000.0
2011-12-19 11:00:00,51.59,51.62,51.52,51.55,15600.0,45.8355,45.8621,45.7733,45.7999,15600.0
2011-12-19 11:05:00,51.55,51.58,51.49,51.52,27200.0,45.7999,45.8266,45.7466,45.7733,27200.0
2011-12-19 11:10:00,51.54,51.58,51.53,51.56,16900.0,45.791,45.8266,45.7822,45.8088,16900.0
2011-12-19 11:15:00,51.56,51.6,51.53,51.59,9200.0,45.8088,45.8443,45.7822,45.8355,9200.0
2011-12-19 11:20:00,51.58,51.61,51.54,51.55,3300.0,45.8266,45.8532,45.791,45.7999,3300.0
2011-12-19 11:25:00,51.55,51.7,51.55,51.69,10100.0,45.7999,45.9332,45.7999,45.9243,10100.0
2011-12-19 11:30:00,51.68,51.7,51.65,51.7,6200.0,45.9154,45.9332,45.8888,45.9332,6200.0
2011-12-19 11:35:00,51.7,51.7,51.62,51.63,8100.0,45.9332,45.9332,45.8621,45.871,8100.0
2011-12-19 11:40:00,51.64,51.64,51.5,51.52,6900.0,45.8799,45.8799,45.7555,45.7733,6900.0
2011-12-19 11:45:00,51.53,51.53,51.45,51.52,13200.0,45.7822,45.7822,45.7111,45.7733,13200.0
2011-12-19 11:50:00,51.53,51.53,51.45,51.48,26500.0,45.7822,45.7822,45.7111,45.7377,26500.0
2011-12-19 11:55:00,51.49,51.52,51.42,51.42,13200.0,45.7466,45.7733,45.6844,45.6844,13200.0
2011-12-19 12:00:00,51.42,51.5,51.41,51.49,9600.0,45.6844,45.7555,45.6755,45.7466,9600.0
2011-12-19 12:05:00,51.48,51.51,51.46,51.48,5500.0,45.7377,45.7644,45.72,45.7377,5500.0
2011-12-19 12:10:00,51.48,51.49,51.44,51.45,5600.0,45.7377,45.7466,45.7022,45.7111,5600.0
2011-12-19 12:15:00,51.44,51.45,51.41,51.41,8700.0,45.7022,45.7111,45.6755,45.6755,8700.0
2011-12-19 12:20:00,51.42,51.48,51.42,51.42,57900.0,45.6844,45.7377,45.6844,45.6844,57900.0
2011-12-19 12:25:00,51.41,51.46,51.4,51.45,8500.0,45.6755,45.72,45.6667,45.7111,8500.0
2011-12-19 12:30:00,51.44,51.45,51.41,51.44,7500.0,45.7022,45.7111,45.6755,45.7022,7500.0
2011-12-19 12:35:00,51.44,51.45,51.36,51.36,12800.0,45.7022,45.7111,45.6311,45.6311,12800.0
2011-12-19 12:40:00,51.36,51.41,51.36,51.37,9400.0,45.6311,45.6755,45.6311,45.64,9400.0
2011-12-19 12:45:00,51.38,51.39,51.36,51.36,4100.0,45.6489,45.6578,45.6311,45.6311,4100.0
2011-12-19 12:50:00,51.36,51.42,51.36,51.41,7000.0,45.6311,45.6844,45.6311,45.6755,7000.0
2011-12-19 12:55:00,51.41,51.42,51.4,51.4,21000.0,45.6755,45.6844,45.6667,45.6667,21000.0
2011-12-19 13:00:00,51.4,51.41,51.37,51.41,9600.0,45.6667,45.6755,45.64,45.6755,9600.0
2011-12-19 13:05:00,51.41,51.42,51.39,51.41,33900.0,45.6755,45.6844,45.6578,45.6755,33900.0
2011-12-19 13:10:00,51.41,51.43,51.34,51.34,21700.0,45.6755,45.6933,45.6133,45.6133,21700.0
2011-12-19 13:15:00,51.34,51.35,51.31,51.33,7000.0,45.6133,45.6222,45.5867,45.6045,7000.0
2011-12-19 13:20:00,51.34,51.36,51.32,51.35,16000.0,45.6133,45.6311,45.5956,45.6222,16000.0
2011-12-19 13:25:00,51.36,51.36,51.32,51.32,70700.0,45.6311,45.6311,45.5956,45.5956,70700.0
2011-12-19 13:30:00,51.33,51.33,51.28,51.29,16700.0,45.6045,45.6045,45.56,45.5689,16700.0
2011-12-19 13:35:00,51.29,51.31,51.22,51.24,12400.0,45.5689,45.5867,45.5067,45.5245,12400.0
2011-12-19 13:40:00,51.24,51.3,51.24,51.29,7100.0,45.5245,45.5778,45.5245,45.5689,7100.0
2011-12-19 13:45:00,51.3,51.31,51.27,51.3,6800.0,45.5778,45.5867,45.5512,45.5778,6800.0
2011-12-19 13:50:00,51.31,51.37,51.28,51.36,25200.0,45.5867,45.64,45.56,45.6311,25200.0
2011-12-19 13:55:00,51.37,51.37,51.34,51.35,7900.0,45.64,45.64,45.6133,45.6222,7900.0
2011-12-19 14:00:00,51.35,51.35,51.29,51.3,7200.0,45.6222,45.6222,45.5689,45.5778,7200.0
2011-12-19 14:05:00,51.29,51.3,51.26,51.26,5300.0,45.5689,45.5778,45.5423,45.5423,5300.0
2011-12-19 14:10:00,51.27,51.31,51.25,51.29,5700.0,45.5512,45.5867,45.5334,45.5689,5700.0
2011-12-19 14:15:00,51.29,51.31,51.2,51.21,9200.0,45.5689,45.5867,45.489,45.4978,9200.0
2011-12-19 14:20:00,51.21,51.23,51.19,51.21,12700.0,45.4978,45.5156,45.4801,45.4978,12700.0
2011-12-19 14:25:00,51.21,51.22,51.16,51.16,19400.0,45.4978,45.5067,45.4534,45.4534,19400.0
2011-12-19 14:30:00,51.17,51.19,51.16,51.18,6400.0,45.4623,45.4801,45.4534,45.4712,6400.0
2011-12-19 14:35:00,51.17,51.25,51.15,51.25,10700.0,45.4623,45.5334,45.4445,45.5334,10700.0
2011-12-19 14:40:00,51.24,51.33,51.24,51.33,12300.0,45.5245,45.6045,45.5245,45.6045,12300.0
2011-12-19 14:45:00,51.32,51.32,51.26,51.26,10200.0,45.5956,45.5956,45.5423,45.5423,10200.0
2011-12-19 14:50:00,51.26,51.31,51.26,51.31,8500.0,45.5423,45.5867,45.5423,45.5867,8500.0
2011-12-19 14:55:00,51.31,51.41,51.31,51.37,12200.0,45.5867,45.6755,45.5867,45.64,12200.0
2011-12-19 15:00:00,51.37,51.42,51.14,51.14,48500.0,45.64,45.6844,45.4357,45.4357,48500.0
2011-12-19 15:05:00,51.14,51.18,51.0,51.04,19000.0,45.4357,45.4712,45.3113,45.3468,19000.0
2011-12-19 15:10:00,51.03,51.04,50.95,50.96,23100.0,45.3379,45.3468,45.2668,45.2757,23100.0
2011-12-19 15:15:00,50.96,51.01,50.96,51.01,30400.0,45.2757,45.3202,45.2757,45.3202,30400.0
2011-12-19 15:20:00,51.01,51.01,50.93,50.99,30900.0,45.3202,45.3202,45.2491,45.3024,30900.0
2011-12-19 15:25:00,50.99,51.01,50.9,50.94,17500.0,45.3024,45.3202,45.2224,45.258,17500.0
2011-12-19 15:30:00,50.93,51.0,50.91,50.96,26500.0,45.2491,45.3113,45.2313,45.2757,26500.0
2011-12-19 15:35:00,50.96,51.07,50.95,51.05,47900.0,45.2757,45.3735,45.2668,45.3557,47900.0
2011-12-19 15:40:00,51.04,51.08,50.96,51.0,36300.0,45.3468,45.3823,45.2757,45.3113,36300.0
2011-12-19 15:45:00,51.0,51.05,50.94,50.97,23600.0,45.3113,45.3557,45.258,45.2846,23600.0
2011-12-19 15:50:00,50.97,51.0,50.89,50.95,43300.0,45.2846,45.3113,45.2135,45.2668,43300.0
2011-12-19 15:55:00,50.95,51.03,50.92,51.01,60500.0,45.2668,45.3379,45.2402,45.3202,60500.0
2011-12-20 09:30:00,52.09,53.1,51.93,52.59,177100.0,46.2797,47.177,46.1375,46.7239,177100.0
2011-12-20 09:35:00,52.58,52.97,52.48,52.83,50700.0,46.715,47.0615,46.6262,46.9371,50700.0
2011-12-20 09:40:00,52.77,52.95,52.75,52.76,80100.0,46.8838,47.0438,46.8661,46.875,80100.0
2011-12-20 09:45:00,52.79,52.8,52.63,52.64,45300.0,46.9016,46.9105,46.7595,46.7683,45300.0
2011-12-20 09:50:00,52.61,52.67,52.57,52.65,33200.0,46.7417,46.795,46.7061,46.7772,33200.0
2011-12-20 09:55:00,52.65,52.73,52.63,52.69,64500.0,46.7772,46.8483,46.7595,46.8128,64500.0
2011-12-20 10:00:00,52.69,52.7,52.62,52.64,20700.0,46.8128,46.8216,46.7506,46.7683,20700.0
2011-12-20 10:05:00,52.64,52.65,52.55,52.58,46200.0,46.7683,46.7772,46.6884,46.715,46200.0
2011-12-20 10:10:00,52.59,52.64,52.56,52.61,36900.0,46.7239,46.7683,46.6973,46.7417,36900.0
2011-12-20 10:15:00,52.61,52.64,52.53,52.53,56000.0,46.7417,46.7683,46.6706,46.6706,56000.0
2011-12-20 10:20:00,52.57,52.58,52.52,52.58,24700.0,46.7061,46.715,46.6617,46.715,24700.0
2011-12-20 10:25:00,52.57,52.78,52.57,52.72,65100.0,46.7061,46.8927,46.7061,46.8394,65100.0
2011-12-20 10:30:00,52.73,52.78,52.68,52.75,48000.0,46.8483,46.8927,46.8039,46.8661,48000.0
2011-12-20 10:35:00,52.75,52.78,52.64,52.66,53400.0,46.8661,46.8927,46.7683,46.7861,53400.0
2011-12-20 10:40:00,52.66,52.78,52.65,52.74,30500.0,46.7861,46.8927,46.7772,46.8572,30500.0
2011-12-20 10:45:00,52.74,52.79,52.7,52.71,46400.0,46.8572,46.9016,46.8216,46.8305,46400.0
2011-12-20 10:50:00,52.71,52.78,52.68,52.72,181500.0,46.8305,46.8927,46.8039,46.8394,181500.0
2011-12-20 10:55:00,52.71,52.79,52.64,52.66,40900.0,46.8305,46.9016,46.7683,46.7861,40900.0
2011-12-20 11:00:00,52.65,52.78,52.63,52.78,19900.0,46.7772,46.8927,46.7595,46.8927,19900.0
2011-12-20 11:05:00,52.79,52.83,52.75,52.77,41600.0,46.9016,46.9371,46.8661,46.8838,41600.0
2011-12-20 11:10:00,52.77,52.79,52.76,52.76,63000.0,46.8838,46.9016,46.875,46.875,63000.0
2011-12-20 11:15:00,52.77,52.77,52.73,52.74,17800.0,46.8838,46.8838,46.8483,46.8572,17800.0
2011-12-20 11:20:00,52.74,52.75,52.71,52.74,16300.0,46.8572,46.8661,46.8305,46.8572,16300.0
2011-12-20 11:25:00,52.73,52.76,52.73,52.74,14100.0,46.8483,46.875,46.8483,46.8572,14100.0
2011-12-20 11:30:00,52.74,52.78,52.71,52.72,16100.0,46.8572,46.8927,46.8305,46.8394,16100.0
2011-12-20 11:35:00,52.73,52.83,52.66,52.67,46800.0,46.8483,46.9371,46.7861,46.795,46800.0
2011-12-20 11:40:00,52.67,52.68,52.58,52.68,14200.0,46.795,46.8039,46.715,46.8039,14200.0
2011-12-20 11:45:00,52.68,52.87,52.68,52.87,22600.0,46.8039,46.9727,46.8039,46.9727,22600.0
2011-12-20 11:50:00,52.87,52.99,52.85,52.96,83600.0,46.9727,47.0793,46.9549,47.0526,83600.0
2011-12-20 11:55:00,52.96,52.96,52.93,52.93,9500.0,47.0526,47.0526,47.026,47.026,9500.0
2011-12-20 12:00:00,52.95,52.95,52.87,52.88,17300.0,47.0438,47.0438,46.9727,46.9816,17300.0
2011-12-20 12:05:00,52.89,52.93,52.89,52.89,10100.0,46.9905,47.026,46.9905,46.9905,10100.0
2011-12-20 12:10:00,52.88,52.9,52.87,52.88,12800.0,46.9816,46.9993,46.9727,46.9816,12800.0
2011-12-20 12:15:00,52.87,52.91,52.87,52.9,36400.0,46.9727,47.0082,46.9727,46.9993,36400.0
2011-12-20 12:20:00,52.9,53.0,52.9,52.95,82700.0,46.9993,47.0882,46.9993,47.0438,82700.0
2011-12-20 12:25:00,52.95,53.05,52.9,53.01,38500.0,47.0438,47.1326,46.9993,47.0971,38500.0
2011-12-20 12:30:00,53.02,53.08,53.01,53.07,15700.0,47.106,47.1593,47.0971,47.1504,15700.0
2011-12-20 12:35:00,53.08,53.16,53.07,53.15,21500.0,47.1593,47.2303,47.1504,47.2214,21500.0
2011-12-20 12:40:00,53.15,53.23,53.15,53.21,14800.0,47.2214,47.2925,47.2214,47.2748,14800.0
2011-12-20 12:45:00,53.2,53.21,53.17,53.21,13800.0,47.2659,47.2748,47.2392,47.2748,13800.0
2011-12-20 12:50:00,53.21,53.22,53.18,53.21,14600.0,47.2748,47.2836,47.2481,47.2748,14600.0
2011-12-20 12:55:00,53.21,53.24,53.18,53.23,22100.0,47.2748,47.3014,47.2481,47.2925,22100.0
2011-12-20 13:00:00,53.24,53.31,53.22,53.28,59700.0,47.3014,47.3636,47.2836,47.3369,59700.0
2011-12-20 13:05:00,53.27,53.34,53.23,53.34,31500.0,47.3281,47.3903,47.2925,47.3903,31500.0
2011-12-20 13:10:00,53.34,53.35,53.18,53.19,27400.0,47.3903,47.3991,47.2481,47.257,27400.0
2011-12-20 13:15:00,53.21,53.26,53.2,53.25,17500.0,47.2748,47.3192,47.2659,47.3103,17500.0
2011-12-20 13:20:00,53.26,53.26,53.21,53.22,12900.0,47.3192,47.3192,47.2748,47.2836,12900.0
2011-12-20 13:25:00,53.24,53.26,53.22,53.24,14100.0,47.3014,47.3192,47.2836,47.3014,14100.0
2011-12-20 13:30:00,53.23,53.25,53.23,53.25,12200.0,47.2925,47.3103,47.2925,47.3103,12200.0
2011-12-20 13:35:00,53.24,53.26,53.2,53.22,14100.0,47.3014,47.3192,47.2659,47.2836,14100.0
2011-12-20 13:40:00,53.21,53.24,53.21,53.23,9300.0,47.2748,47.3014,47.2748,47.2925,9300.0
2011-12-20 13:45:00,53.24,53.24,53.16,53.23,14200.0,47.3014,47.3014,47.2303,47.2925,14200.0
2011-12-20 13:50:00,53.22,53.26,53.16,53.16,28400.0,47.2836,47.3192,47.2303,47.2303,28400.0
2011-12-20 13:55:00,53.16,53.24,53.16,53.24,11500.0,47.2303,47.3014,47.2303,47.3014,11500.0
2011-12-20 14:00:00,53.24,53.25,53.21,53.22,13200.0,47.3014,47.3103,47.2748,47.2836,13200.0
2011-12-20 14:05:00,53.24,53.3,53.24,53.28,39100.0,47.3014,47.3547,47.3014,47.3369,39100.0
2011-12-20 14:10:00,53.28,53.37,53.28,53.35,34900.0,47.3369,47.4169,47.3369,47.3991,34900.0
2011-12-20 14:15:00,53.35,53.36,53.29,53.29,43700.0,47.3991,47.408,47.3458,47.3458,43700.0
2011-12-20 14:20:00,53.29,53.31,53.23,53.31,33500.0,47.3458,47.3636,47.2925,47.3636,33500.0
2011-12-20 14:25:00,53.31,53.35,53.29,53.29,15600.0,47.3636,47.3991,47.3458,47.3458,15600.0
2011-12-20 14:30:00,53.3,53.33,53.28,53.33,34700.0,47.3547,47.3814,47.3369,47.3814,34700.0
2011-12-20 14:35:00,53.33,53.42,53.33,53.42,25600.0,47.3814,47.4613,47.3814,47.4613,25600.0
2011-12-20 14:40:00,53.42,53.5,53.42,53.5,29500.0,47.4613,47.5324,47.4613,47.5324,29500.0
2011-12-20 14:45:00,53.49,53.5,53.38,53.42,15300.0,47.5235,47.5324,47.4258,47.4613,15300.0
2011-12-20 14:50:00,53.42,53.47,53.42,53.46,14700.0,47.4613,47.5058,47.4613,47.4969,14700.0
2011-12-20 14:55:00,53.45,53.49,53.44,53.46,27600.0,47.488,47.5235,47.4791,47.4969,27600.0
2011-12-20 15:00:00,53.46,53.5,53.45,53.48,20700.0,47.4969,47.5324,47.488,47.5146,20700.0
2011-12-20 15:05:00,53.49,53.5,53.46,53.47,24300.0,47.5235,47.5324,47.4969,47.5058,24300.0
2011-12-20 15:10:00,53.48,53.5,53.46,53.48,12500.0,47.5146,47.5324,47.4969,47.5146,12500.0
2011-12-20 15:15:00,53.48,53.5,53.41,53.41,60700.0,47.5146,47.5324,47.4524,47.4524,60700.0
2011-12-20 15:20:00,53.4,53.5,53.39,53.5,162700.0,47.4436,47.5324,47.4347,47.5324,162700.0
2011-12-20 15:25:00,53.51,53.6,53.49,53.59,34200.0,47.5413,47.6213,47.5235,47.6124,34200.0
2011-12-20 15:30:00,53.59,53.69,53.59,53.67,179100.0,47.6124,47.7012,47.6124,47.6834,179100.0
2011-12-20 15:35:00,53.66,53.7,53.62,53.7,99100.0,47.6746,47.7101,47.639,47.7101,99100.0
2011-12-20 15:40:00,53.7,53.8,53.67,53.76,105600.0,47.7101,47.7989,47.6834,47.7634,105600.0
2011-12-20 15:45:00,53.76,53.84,53.76,53.8,98200.0,47.7634,47.8345,47.7634,47.7989,98200.0
2011-12-20 15:50:00,53.8,53.81,53.77,53.79,100700.0,47.7989,47.8078,47.7723,47.7901,100700.0
2011-12-20 15:55:00,53.8,53.81,53.75,53.78,174300.0,47.7989,47.8078,47.7545,47.7812,174300.0
2011-12-21 09:30:00,53.58,53.86,53.48,53.48,75300.0,47.6035,47.8523,47.5146,47.5146,75300.0
2011-12-21 09:35:00,53.52,53.56,53.27,53.29,59500.0,47.5502,47.5857,47.3281,47.3458,59500.0
2011-12-21 09:40:00,53.29,53.29,52.81,52.93,44900.0,47.3458,47.3458,46.9194,47.026,44900.0
2011-12-21 09:45:00,52.94,53.05,52.88,52.88,40600.0,47.0349,47.1326,46.9816,46.9816,40600.0
2011-12-21 09:50:00,52.86,53.01,52.83,53.0,59800.0,46.9638,47.0971,46.9371,47.0882,59800.0
2011-12-21 09:55:00,53.0,53.02,52.94,53.0,62700.0,47.0882,47.106,47.0349,47.0882,62700.0
2011-12-21 10:00:00,53.03,53.03,52.9,52.98,40600.0,47.1148,47.1148,46.9993,47.0704,40600.0
2011-12-21 10:05:00,52.98,53.01,52.95,52.95,31600.0,47.0704,47.0971,47.0438,47.0438,31600.0
2011-12-21 10:10:00,52.95,53.08,52.95,53.0,48200.0,47.0438,47.1593,47.0438,47.0882,48200.0
2011-12-21 10:15:00,53.0,53.05,53.0,53.05,70900.0,47.0882,47.1326,47.0882,47.1326,70900.0
2011-12-21 10:20:00,53.06,53.12,53.01,53.04,16200.0,47.1415,47.1948,47.0971,47.1237,16200.0
2011-12-21 10:25:00,53.04,53.16,53.03,53.16,36900.0,47.1237,47.2303,47.1148,47.2303,36900.0
2011-12-21 10:30:00,53.14,53.14,52.99,53.08,41600.0,47.2126,47.2126,47.0793,47.1593,41600.0
2011-12-21 10:35:00,53.07,53.1,53.04,53.05,12700.0,47.1504,47.177,47.1237,47.1326,12700.0
2011-12-21 10:40:00,53.06,53.08,52.99,53.03,17200.0,47.1415,47.1593,47.0793,47.1148,17200.0
2011-12-21 10:45:00,53.03,53.11,53.02,53.04,30100.0,47.1148,47.1859,47.106,47.1237,30100.0
2011-12-21 10:50:00,53.04,53.09,53.02,53.08,24700.0,47.1237,47.1681,47.106,47.1593,24700.0
2011-12-21 10:55:00,53.07,53.07,52.97,53.02,30400.0,47.1504,47.1504,47.0615,47.106,30400.0
2011-12-21 11:00:00,53.04,53.08,53.02,53.05,37200.0,47.1237,47.1593,47.106,47.1326,37200.0
2011-12-21 11:05:00,53.04,53.05,52.87,52.93,38600.0,47.1237,47.1326,46.9727,47.026,38600.0
2011-12-21 11:10:00,52.93,53.02,52.92,52.98,28900.0,47.026,47.106,47.0171,47.0704,28900.0
2011-12-21 11:15:00,52.97,53.0,52.88,53.0,39500.0,47.0615,47.0882,46.9816,47.0882,39500.0
2011-12-21 11:20:00,52.99,53.02,52.98,53.0,70200.0,47.0793,47.106,47.0704,47.0882,70200.0
2011-12-21 11:25:00,53.0,53.01,52.97,53.0,41200.0,47.0882,47.0971,47.0615,47.0882,41200.0
2011-12-21 11:30:00,52.99,53.01,52.97,53.0,42300.0,47.0793,47.0971,47.0615,47.0882,42300.0
2011-12-21 11:35:00,53.01,53.02,52.98,53.01,35700.0,47.0971,47.106,47.0704,47.0971,35700.0
2011-12-21 11:40:00,53.01,53.1,52.98,53.08,20600.0,47.0971,47.177,47.0704,47.1593,20600.0
2011-12-21 11:45:00,53.09,53.18,53.08,53.18,22300.0,47.1681,47.2481,47.1593,47.2481,22300.0
2011-12-21 11:50:00,53.17,53.29,53.16,53.28,52300.0,47.2392,47.3458,47.2303,47.3369,52300.0
2011-12-21 11:55:00,53.28,53.39,53.27,53.38,60700.0,47.3369,47.4347,47.3281,47.4258,60700.0
2011-12-21 12:00:00,53.38,53.44,53.38,53.4,23300.0,47.4258,47.4791,47.4258,47.4436,23300.0
2011-12-21 12:05:00,53.4,53.41,53.18,53.21,35000.0,47.4436,47.4524,47.2481,47.2748,35000.0
2011-12-21 12:10:00,53.2,53.21,53.11,53.11,20200.0,47.2659,47.2748,47.1859,47.1859,20200.0
2011-12-21 12:15:00,53.1,53.17,53.05,53.16,16100.0,47.177,47.2392,47.1326,47.2303,16100.0
2011-12-21 12:20:00,53.14,53.2,53.14,53.16,17400.0,47.2126,47.2659,47.2126,47.2303,17400.0
2011-12-21 12:25:00,53.15,53.15,52.98,53.02,12700.0,47.2214,47.2214,47.0704,47.106,12700.0
2011-12-21 12:30:00,53.02,53.04,53.0,53.0,13800.0,47.106,47.1237,47.0882,47.0882,13800.0
2011-12-21 12:35:00,52.99,53.05,52.94,53.05,15800.0,47.0793,47.1326,47.0349,47.1326,15800.0
2011-12-21 12:40:00,53.04,53.09,53.04,53.08,20500.0,47.1237,47.1681,47.1237,47.1593,20500.0
2011-12-21 12:45:00,53.08,53.11,53.05,53.08,12400.0,47.1593,47.1859,47.1326,47.1593,12400.0
2011-12-21 12:50:00,53.08,53.14,53.02,53.03,26500.0,47.1593,47.2126,47.106,47.1148,26500.0
2011-12-21 12:55:00,53.03,53.15,53.02,53.15,11600.0,47.1148,47.2214,47.106,47.2214,11600.0
2011-12-21 13:00:00,53.16,53.23,53.15,53.19,22500.0,47.2303,47.2925,47.2214,47.257,22500.0
2011-12-21 13:05:00,53.19,53.21,53.16,53.17,8200.0,47.257,47.2748,47.2303,47.2392,8200.0
2011-12-21 13:10:00,53.16,53.16,53.11,53.12,10000.0,47.2303,47.2303,47.1859,47.1948,10000.0
2011-12-21 13:15:00,53.12,53.13,53.02,53.12,38800.0,47.1948,47.2037,47.106,47.1948,38800.0
2011-12-21 13:20:00,53.11,53.16,53.1,53.14,16800.0,47.1859,47.2303,47.177,47.2126,16800.0
2011-12-21 13:25:00,53.16,53.18,53.13,53.14,9000.0,47.2303,47.2481,47.2037,47.2126,9000.0
2011-12-21 13:30:00,53.13,53.14,53.05,53.05,6800.0,47.2037,47.2126,47.1326,47.1326,6800.0
2011-12-21 13:35:00,53.05,53.08,53.03,53.08,8400.0,47.1326,47.1593,47.1148,47.1593,8400.0
2011-12-21 13:40:00,53.08,53.08,52.97,52.99,12700.0,47.1593,47.1593,47.0615,47.0793,12700.0
2011-12-21 13:45:00,52.99,53.03,52.99,53.02,17500.0,47.0793,47.1148,47.0793,47.106,17500.0
2011-12-21 13:50:00,53.01,53.05,52.94,53.02,64900.0,47.0971,47.1326,47.0349,47.106,64900.0
2011-12-21 13:55:00,53.02,53.04,52.98,53.01,23000.0,47.106,47.1237,47.0704,47.0971,23000.0
2011-12-21 14:00:00,53.01,53.08,52.97,53.02,47700.0,47.0971,47.1593,47.0615,47.106,47700.0
2011-12-21 14:05:00,53.03,53.03,53.0,53.02,19900.0,47.1148,47.1148,47.0882,47.106,19900.0
2011-12-21 14:10:00,53.02,53.03,52.97,53.0,8800.0,47.106,47.1148,47.0615,47.0882,8800.0
2011-12-21 14:15:00,53.0,53.02,52.9,52.91,15800.0,47.0882,47.106,46.9993,47.0082,15800.0
2011-12-21 14:20:00,52.92,52.95,52.87,52.89,12600.0,47.0171,47.0438,46.9727,46.9905,12600.0
2011-12-21 14:25:00,52.89,52.95,52.89,52.94,14200.0,46.9905,47.0438,46.9905,47.0349,14200.0
2011-12-21 14:30:00,52.95,53.01,52.93,52.93,14800.0,47.0438,47.0971,47.026,47.026,14800.0
2011-12-21 14:35:00,52.93,53.05,52.93,53.01,51700.0,47.026,47.1326,47.026,47.0971,51700.0
2011-12-21 14:40:00,53.01,53.04,52.94,52.94,25400.0,47.0971,47.1237,47.0349,47.0349,25400.0
2011-12-21 14:45:00,52.94,53.08,52.93,53.07,20500.0,47.0349,47.1593,47.026,47.1504,20500.0
2011-12-21 14:50:00,53.07,53.1,53.04,53.05,33200.0,47.1504,47.177,47.1237,47.1326,33200.0
2011-12-21 14:55:00,53.04,53.07,53.01,53.02,25700.0,47.1237,47.1504,47.0971,47.106,25700.0
2011-12-21 15:00:00,53.02,53.05,52.96,53.01,39100.0,47.106,47.1326,47.0526,47.0971,39100.0
2011-12-21 15:05:00,53.01,53.03,52.97,53.02,24700.0,47.0971,47.1148,47.0615,47.106,24700.0
2011-12-21 15:10:00,53.01,53.08,53.0,53.07,35600.0,47.0971,47.1593,47.0882,47.1504,35600.0
2011-12-21 15:15:00,53.07,53.14,53.07,53.13,20300.0,47.1504,47.2126,47.1504,47.2037,20300.0
2011-12-21 15:20:00,53.12,53.15,53.05,53.09,20900.0,47.1948,47.2214,47.1326,47.1681,20900.0
2011-12-21 15:25:00,53.09,53.15,53.09,53.1,26300.0,47.1681,47.2214,47.1681,47.177,26300.0
2011-12-21 15:30:00,53.1,53.22,53.1,53.16,38300.0,47.177,47.2836,47.177,47.2303,38300.0
2011-12-21 15:35:00,53.15,53.22,53.15,53.16,39600.0,47.2214,47.2836,47.2214,47.2303,39600.0
2011-12-21 15:40:00,53.17,53.19,53.12,53.16,50500.0,47.2392,47.257,47.1948,47.2303,50500.0
2011-12-21 15:45:00,53.16,53.16,53.02,53.05,43800.0,47.2303,47.2303,47.106,47.1326,43800.0
2011-12-21 15:50:00,53.05,53.06,52.98,53.01,60500.0,47.1326,47.1415,47.0704,47.0971,60500.0
2011-12-21 15:55:00,53.01,53.09,53.01,53.08,202000.0,47.0971,47.1681,47.0971,47.1593,202000.0
2011-12-22 09:30:00,53.05,53.25,53.04,53.13,35900.0,47.1326,47.3103,47.1237,47.2037,35900.0
2011-12-22 09:35:00,53.18,53.29,53.1,53.18,35300.0,47.2481,47.3458,47.177,47.2481,35300.0
2011-12-22 09:40:00,53.19,53.24,53.13,53.18,26100.0,47.257,47.3014,47.2037,47.2481,26100.0
2011-12-22 09:45:00,53.2,53.22,53.07,53.12,14800.0,47.2659,47.2836,47.1504,47.1948,14800.0
2011-12-22 09:50:00,53.1,53.15,53.08,53.15,63000.0,47.177,47.2214,47.1593,47.2214,63000.0
2011-12-22 09:55:00,53.15,53.25,53.05,53.13,12300.0,47.2214,47.3103,47.1326,47.2037,12300.0
2011-12-22 10:00:00,53.15,53.17,53.04,53.05,32900.0,47.2214,47.2392,47.1237,47.1326,32900.0
2011-12-22 10:05:00,53.04,53.13,53.04,53.1,26300.0,47.1237,47.2037,47.1237,47.177,26300.0
2011-12-22 10:10:00,53.1,53.18,53.07,53.18,19100.0,47.177,47.2481,47.1504,47.2481,19100.0
2011-12-22 10:15:00,53.2,53.3,53.19,53.3,15100.0,47.2659,47.3547,47.257,47.3547,15100.0
2011-12-22 10:20:00,53.3,53.3,53.21,53.26,18700.0,47.3547,47.3547,47.2748,47.3192,18700.0
2011-12-22 10:25:00,53.28,53.3,53.2,53.24,30600.0,47.3369,47.3547,47.2659,47.3014,30600.0
2011-12-22 10:30:00,53.24,53.28,53.21,53.21,29100.0,47.3014,47.3369,47.2748,47.2748,29100.0
2011-12-22 10:35:00,53.21,53.22,53.09,53.14,29600.0,47.2748,47.2836,47.1681,47.2126,29600.0
2011-12-22 10:40:00,53.14,53.16,53.1,53.12,20300.0,47.2126,47.2303,47.177,47.1948,20300.0
2011-12-22 10:45:00,53.13,53.14,52.92,52.99,27500.0,47.2037,47.2126,47.0171,47.0793,27500.0
2011-12-22 10:50:00,52.98,52.99,52.93,52.99,31000.0,47.0704,47.0793,47.026,47.0793,31000.0
2011-12-22 10:55:00,53.0,53.05,52.95,52.99,26200.0,47.0882,47.1326,47.0438,47.0793,26200.0
2011-12-22 11:00:00,52.97,53.12,52.96,53.07,26800.0,47.0615,47.1948,47.0526,47.1504,26800.0
2011-12-22 11:05:00,53.08,53.1,53.04,53.05,10700.0,47.1593,47.177,47.1237,47.1326,10700.0
2011-12-22 11:10:00,53.03,53.09,53.0,53.0,22500.0,47.1148,47.1681,47.0882,47.0882,22500.0
2011-12-22 11:15:00,52.99,53.03,52.97,52.97,19000.0,47.0793,47.1148,47.0615,47.0615,19000.0
2011-12-22 11:20:00,52.98,53.02,52.95,53.0,9600.0,47.0704,47.106,47.0438,47.0882,9600.0
2011-12-22 11:25:00,53.0,53.04,52.98,53.01,14700.0,47.0882,47.1237,47.0704,47.0971,14700.0
2011-12-22 11:30:00,53.01,53.02,52.93,52.94,28200.0,47.0971,47.106,47.026,47.0349,28200.0
2011-12-22 11:35:00,52.94,53.0,52.93,53.0,17100.0,47.0349,47.0882,47.026,47.0882,17100.0
2011-12-22 11:40:00,52.99,53.02,52.95,52.96,25300.0,47.0793,47.106,47.0438,47.0526,25300.0
2011-12-22 11:45:00,52.97,53.02,52.94,52.99,17000.0,47.0615,47.106,47.0349,47.0793,17000.0
2011-12-22 11:50:00,52.98,53.01,52.95,53.0,11600.0,47.0704,47.0971,47.0438,47.0882,11600.0
2011-12-22 11:55:00,52.99,53.0,52.95,52.99,9700.0,47.0793,47.0882,47.0438,47.0793,9700.0
2011-12-22 12:00:00,52.98,53.0,52.97,53.0,7500.0,47.0704,47.0882,47.0615,47.0882,7500.0
2011-12-22 12:05:00,53.0,53.01,52.98,53.01,14700.0,47.0882,47.0971,47.0704,47.0971,14700.0
2011-12-22 12:10:00,53.0,53.01,52.96,53.0,25500.0,47.0882,47.0971,47.0526,47.0882,25500.0
2011-12-22 12:15:00,52.99,53.02,52.98,53.0,17700.0,47.0793,47.106,47.0704,47.0882,17700.0
2011-12-22 12:20:00,53.0,53.02,52.98,53.01,19100.0,47.0882,47.106,47.0704,47.0971,19100.0
2011-12-22 12:25:00,53.02,53.09,53.02,53.08,15800.0,47.106,47.1681,47.106,47.1593,15800.0
2011-12-22 12:30:00,53.08,53.09,53.07,53.09,5500.0,47.1593,47.1681,47.1504,47.1681,5500.0
2011-12-22 12:35:00,53.08,53.15,53.07,53.14,14200.0,47.1593,47.2214,47.1504,47.2126,14200.0
2011-12-22 12:40:00,53.14,53.16,53.13,53.13,19200.0,47.2126,47.2303,47.2037,47.2037,19200.0
2011-12-22 12:45:00,53.13,53.15,53.1,53.12,5500.0,47.2037,47.2214,47.177,47.1948,5500.0
2011-12-22 12:50:00,53.13,53.15,53.13,53.14,11200.0,47.2037,47.2214,47.2037,47.2126,11200.0
2011-12-22 12:55:00,53.14,53.18,53.14,53.17,8700.0,47.2126,47.2481,47.2126,47.2392,8700.0
2011-12-22 13:00:00,53.18,53.19,53.14,53.19,10100.0,47.2481,47.257,47.2126,47.257,10100.0
2011-12-22 13:05:00,53.21,53.21,53.17,53.2,10700.0,47.2748,47.2748,47.2392,47.2659,10700.0
2011-12-22 13:10:00,53.18,53.2,53.16,53.16,13100.0,47.2481,47.2659,47.2303,47.2303,13100.0
2011-12-22 13:15:00,53.17,53.2,53.17,53.19,8000.0,47.2392,47.2659,47.2392,47.257,8000.0
2011-12-22 13:20:00,53.19,53.2,53.17,53.2,12200.0,47.257,47.2659,47.2392,47.2659,12200.0
2011-12-22 13:25:00,53.2,53.2,53.18,53.2,13700.0,47.2659,47.2659,47.2481,47.2659,13700.0
2011-12-22 13:30:00,53.2,53.2,53.18,53.19,16800.0,47.2659,47.2659,47.2481,47.257,16800.0
2011-12-22 13:35:00,53.19,53.2,53.13,53.15,17600.0,47.257,47.2659,47.2037,47.2214,17600.0
2011-12-22 13:40:00,53.16,53.2,53.16,53.19,11400.0,47.2303,47.2659,47.2303,47.257,11400.0
2011-12-22 13:45:00,53.2,53.2,53.19,53.2,14000.0,47.2659,47.2659,47.257,47.2659,14000.0
2011-12-22 13:50:00,53.19,53.2,53.17,53.2,15900.0,47.257,47.2659,47.2392,47.2659,15900.0
2011-12-22 13:55:00,53.2,53.21,53.12,53.12,16500.0,47.2659,47.2748,47.1948,47.1948,16500.0
2011-12-22 14:00:00,53.13,53.15,53.11,53.14,10700.0,47.2037,47.2214,47.1859,47.2126,10700.0
2011-12-22 14:05:00,53.13,53.2,53.13,53.19,23900.0,47.2037,47.2659,47.2037,47.257,23900.0
2011-12-22 14:10:00,53.2,53.2,53.18,53.2,13400.0,47.2659,47.2659,47.2481,47.2659,13400.0
2011-12-22 14:15:00,53.19,53.23,53.18,53.22,23900.0,47.257,47.2925,47.2481,47.2836,23900.0
2011-12-22 14:20:00,53.23,53.23,53.17,53.19,27400.0,47.2925,47.2925,47.2392,47.257,27400.0
2011-12-22 14:25:00,53.19,53.2,53.16,53.18,30600.0,47.257,47.2659,47.2303,47.2481,30600.0
2011-12-22 14:30:00,53.18,53.19,53.15,53.19,20500.0,47.2481,47.257,47.2214,47.257,20500.0
2011-12-22 14:35:00,53.2,53.2,53.16,53.17,19300.0,47.2659,47.2659,47.2303,47.2392,19300.0
2011-12-22 14:40:00,53.18,53.2,53.17,53.2,22500.0,47.2481,47.2659,47.2392,47.2659,22500.0
2011-12-22 14:45:00,53.2,53.2,53.16,53.17,27500.0,47.2659,47.2659,47.2303,47.2392,27500.0
2011-12-22 14:50:00,53.16,53.2,53.16,53.19,19300.0,47.2303,47.2659,47.2303,47.257,19300.0
2011-12-22 14:55:00,53.19,53.2,53.15,53.15,27500.0,47.257,47.2659,47.2214,47.2214,27500.0
2011-12-22 15:00:00,53.17,53.22,53.17,53.21,62300.0,47.2392,47.2836,47.2392,47.2748,62300.0
2011-12-22 15:05:00,53.21,53.26,53.2,53.22,27800.0,47.2748,47.3192,47.2659,47.2836,27800.0
2011-12-22 15:10:00,53.22,53.23,53.21,53.21,21600.0,47.2836,47.2925,47.2748,47.2748,21600.0
2011-12-22 15:15:00,53.21,53.21,53.17,53.2,22900.0,47.2748,47.2748,47.2392,47.2659,22900.0
2011-12-22 15:20:00,53.2,53.25,53.2,53.24,21500.0,47.2659,47.3103,47.2659,47.3014,21500.0
2011-12-22 15:25:00,53.24,53.36,53.23,53.33,49300.0,47.3014,47.408,47.2925,47.3814,49300.0
2011-12-22 15:30:00,53.33,53.33,53.23,53.24,27700.0,47.3814,47.3814,47.2925,47.3014,27700.0
2011-12-22 15:35:00,53.23,53.24,53.21,53.22,40100.0,47.2925,47.3014,47.2748,47.2836,40100.0
2011-12-22 15:40:00,53.21,53.23,53.18,53.22,26500.0,47.2748,47.2925,47.2481,47.2836,26500.0
2011-12-22 15:45:00,53.22,53.26,53.2,53.25,32700.0,47.2836,47.3192,47.2659,47.3103,32700.0
2011-12-22 15:50:00,53.23,53.25,53.2,53.25,44100.0,47.2925,47.3103,47.2659,47.3103,44100.0
2011-12-22 15:55:00,53.24,53.25,53.16,53.23,79300.0,47.3014,47.3103,47.2303,47.2925,79300.0
2011-12-23 09:30:00,53.26,53.48,53.26,53.35,19500.0,47.3192,47.5146,47.3192,47.3991,19500.0
2011-12-23 09:35:00,53.33,53.36,53.17,53.26,9200.0,47.3814,47.408,47.2392,47.3192,9200.0
2011-12-23 09:40:00,53.27,53.3,53.21,53.21,9000.0,47.3281,47.3547,47.2748,47.2748,9000.0
2011-12-23 09:45:00,53.2,53.25,53.09,53.21,68200.0,47.2659,47.3103,47.1681,47.2748,68200.0
2011-12-23 09:50:00,53.19,53.19,53.07,53.09,34000.0,47.257,47.257,47.1504,47.1681,34000.0
2011-12-23 09:55:00,53.1,53.33,53.04,53.05,79700.0,47.177,47.3814,47.1237,47.1326,79700.0
2011-12-23 10:00:00,53.09,53.09,52.98,53.01,18400.0,47.1681,47.1681,47.0704,47.0971,18400.0
2011-12-23 10:05:00,53.01,53.09,52.99,53.07,11900.0,47.0971,47.1681,47.0793,47.1504,11900.0
2011-12-23 10:10:00,53.06,53.09,53.05,53.09,5200.0,47.1415,47.1681,47.1326,47.1681,5200.0
2011-12-23 10:15:00,53.09,53.1,52.91,52.91,20800.0,47.1681,47.177,47.0082,47.0082,20800.0
2011-12-23 10:20:00,52.92,53.04,52.9,53.04,7400.0,47.0171,47.1237,46.9993,47.1237,7400.0
2011-12-23 10:25:00,53.02,53.02,52.95,52.97,5800.0,47.106,47.106,47.0438,47.0615,5800.0
2011-12-23 10:30:00,52.95,53.0,52.94,53.0,9900.0,47.0438,47.0882,47.0349,47.0882,9900.0
2011-12-23 10:35:00,53.0,53.0,52.97,52.98,9100.0,47.0882,47.0882,47.0615,47.0704,9100.0
2011-12-23 10:40:00,52.99,53.0,52.95,52.95,4700.0,47.0793,47.0882,47.0438,47.0438,4700.0
2011-12-23 10:45:00,52.94,52.95,52.93,52.95,4000.0,47.0349,47.0438,47.026,47.0438,4000.0
2011-12-23 10:50:00,52.96,52.99,52.91,52.98,16300.0,47.0526,47.0793,47.0082,47.0704,16300.0
2011-12-23 10:55:00,52.99,53.0,52.91,52.97,14300.0,47.0793,47.0882,47.0082,47.0615,14300.0
2011-12-23 11:00:00,53.0,53.0,52.98,52.98,7300.0,47.0882,47.0882,47.0704,47.0704,7300.0
2011-12-23 11:05:00,53.0,53.0,52.89,52.96,35200.0,47.0882,47.0882,46.9905,47.0526,35200.0
2011-12-23 11:10:00,52.97,53.0,52.94,52.98,35200.0,47.0615,47.0882,47.0349,47.0704,35200.0
2011-12-23 11:15:00,52.97,52.98,52.92,52.94,33400.0,47.0615,47.0704,47.0171,47.0349,33400.0
2011-12-23 11:20:00,52.94,52.94,52.9,52.92,25900.0,47.0349,47.0349,46.9993,47.0171,25900.0
2011-12-23 11:25:00,52.92,52.98,52.89,52.96,50400.0,47.0171,47.0704,46.9905,47.0526,50400.0
2011-12-23 11:30:00,52.97,52.99,52.94,52.98,21600.0,47.0615,47.0793,47.0349,47.0704,21600.0
2011-12-23 11:35:00,52.98,53.0,52.98,52.98,8600.0,47.0704,47.0882,47.0704,47.0704,8600.0
2011-12-23 11:40:00,52.98,52.99,52.97,52.97,8300.0,47.0704,47.0793,47.0615,47.0615,8300.0
2011-12-23 11:45:00,52.96,52.97,52.94,52.97,5400.0,47.0526,47.0615,47.0349,47.0615,5400.0
2011-12-23 11:50:00,52.96,52.98,52.96,52.96,3000.0,47.0526,47.0704,47.0526,47.0526,3000.0
2011-12-23 11:55:00,52.98,53.0,52.97,52.98,4600.0,47.0704,47.0882,47.0615,47.0704,4600.0
2011-12-23 12:00:00,53.0,53.0,52.98,52.98,14600.0,47.0882,47.0882,47.0704,47.0704,14600.0
2011-12-23 12:05:00,52.98,53.0,52.98,53.0,10600.0,47.0704,47.0882,47.0704,47.0882,10600.0
2011-12-23 12:10:00,53.0,53.07,52.98,53.06,24300.0,47.0882,47.1504,47.0704,47.1415,24300.0
2011-12-23 12:15:00,53.06,53.07,53.03,53.04,3200.0,47.1415,47.1504,47.1148,47.1237,3200.0
2011-12-23 12:20:00,53.03,53.06,53.02,53.03,22400.0,47.1148,47.1415,47.106,47.1148,22400.0
2011-12-23 12:25:00,53.03,53.03,52.99,53.0,16300.0,47.1148,47.1148,47.0793,47.0882,16300.0
2011-12-23 12:30:00,53.0,53.02,52.99,53.0,22300.0,47.0882,47.106,47.0793,47.0882,22300.0
2011-12-23 12:35:00,53.0,53.03,53.0,53.01,8900.0,47.0882,47.1148,47.0882,47.0971,8900.0
2011-12-23 12:40:00,53.0,53.03,53.0,53.02,13400.0,47.0882,47.1148,47.0882,47.106,13400.0
2011-12-23 12:45:00,53.01,53.02,53.01,53.02,7800.0,47.0971,47.106,47.0971,47.106,7800.0
2011-12-23 12:50:00,53.02,53.02,53.01,53.02,2900.0,47.106,47.106,47.0971,47.106,2900.0
2011-12-23 12:55:00,53.02,53.02,53.01,53.02,10900.0,47.106,47.106,47.0971,47.106,10900.0
2011-12-23 13:00:00,53.02,53.02,52.99,53.0,16700.0,47.106,47.106,47.0793,47.0882,16700.0
2011-12-23 13:05:00,53.0,53.01,52.99,53.0,8500.0,47.0882,47.0971,47.0793,47.0882,8500.0
2011-12-23 13:10:00,53.0,53.02,52.99,53.02,14600.0,47.0882,47.106,47.0793,47.106,14600.0
2011-12-23 13:15:00,53.02,53.02,53.0,53.0,5700.0,47.106,47.106,47.0882,47.0882,5700.0
2011-12-23 13:20:00,52.99,53.0,52.98,52.99,8600.0,47.0793,47.0882,47.0704,47.0793,8600.0
2011-12-23 13:25:00,52.98,53.0,52.98,53.0,3400.0,47.0704,47.0882,47.0704,47.0882,3400.0
2011-12-23 13:30:00,53.0,53.01,52.99,53.01,7200.0,47.0882,47.0971,47.0793,47.0971,7200.0
2011-12-23 13:35:00,53.0,53.02,53.0,53.01,6300.0,47.0882,47.106,47.0882,47.0971,6300.0
2011-12-23 13:40:00,53.01,53.02,53.0,53.0,3300.0,47.0971,47.106,47.0882,47.0882,3300.0
2011-12-23 13:45:00,53.0,53.01,53.0,53.0,2100.0,47.0882,47.0971,47.0882,47.0882,2100.0
2011-12-23 13:50:00,53.0,53.01,52.98,53.0,42300.0,47.0882,47.0971,47.0704,47.0882,42300.0
2011-12-23 13:55:00,52.99,53.02,52.98,52.98,12100.0,47.0793,47.106,47.0704,47.0704,12100.0
2011-12-23 14:00:00,52.99,53.0,52.98,52.99,10600.0,47.0793,47.0882,47.0704,47.0793,10600.0
2011-12-23 14:05:00,52.99,53.0,52.97,53.0,8400.0,47.0793,47.0882,47.0615,47.0882,8400.0
2011-12-23 14:10:00,53.0,53.02,53.0,53.02,10000.0,47.0882,47.106,47.0882,47.106,10000.0
2011-12-23 14:15:00,53.02,53.02,52.98,52.99,8500.0,47.106,47.106,47.0704,47.0793,8500.0
2011-12-23 14:20:00,52.99,53.0,52.98,53.0,3000.0,47.0793,47.0882,47.0704,47.0882,3000.0
2011-12-23 14:25:00,52.99,53.0,52.99,52.99,7900.0,47.0793,47.0882,47.0793,47.0793,7900.0
2011-12-23 14:30:00,53.0,53.01,52.95,52.98,19400.0,47.0882,47.0971,47.0438,47.0704,19400.0
2011-12-23 14:35:00,52.98,52.98,52.97,52.97,8700.0,47.0704,47.0704,47.0615,47.0615,8700.0
2011-12-23 14:40:00,52.98,52.99,52.96,52.97,8000.0,47.0704,47.0793,47.0526,47.0615,8000.0
2011-12-23 14:45:00,52.97,52.98,52.96,52.98,8800.0,47.0615,47.0704,47.0526,47.0704,8800.0
2011-12-23 14:50:00,52.98,52.99,52.98,52.99,13300.0,47.0704,47.0793,47.0704,47.0793,13300.0
2011-12-23 14:55:00,52.98,53.01,52.98,53.0,16800.0,47.0704,47.0971,47.0704,47.0882,16800.0
2011-12-23 15:00:00,53.0,53.01,52.99,53.0,18300.0,47.0882,47.0971,47.0793,47.0882,18300.0
2011-12-23 15:05:00,53.0,53.04,52.99,53.04,19100.0,47.0882,47.1237,47.0793,47.1237,19100.0
2011-12-23 15:10:00,53.03,53.04,53.0,53.0,11800.0,47.1148,47.1237,47.0882,47.0882,11800.0
2011-12-23 15:15:00,53.01,53.07,53.0,53.07,18000.0,47.0971,47.1504,47.0882,47.1504,18000.0
2011-12-23 15:20:00,53.07,53.07,53.03,53.06,15000.0,47.1504,47.1504,47.1148,47.1415,15000.0
2011-12-23 15:25:00,53.06,53.07,53.03,53.07,15700.0,47.1415,47.1504,47.1148,47.1504,15700.0
2011-12-23 15:30:00,53.05,53.07,53.02,53.03,18800.0,47.1326,47.1504,47.106,47.1148,18800.0
2011-12-23 15:35:00,53.02,53.04,53.02,53.04,29900.0,47.106,47.1237,47.106,47.1237,29900.0
2011-12-23 15:40:00,53.04,53.04,52.99,52.99,52500.0,47.1237,47.1237,47.0793,47.0793,52500.0
2011-12-23 15:45:00,53.0,53.0,52.97,52.97,39500.0,47.0882,47.0882,47.0615,47.0615,39500.0
2011-12-23 15:50:00,52.98,53.03,52.98,53.02,38100.0,47.0704,47.1148,47.0704,47.106,38100.0
2011-12-23 15:55:00,53.02,53.12,53.02,53.1,65500.0,47.106,47.1948,47.106,47.177,65500.0
2011-12-27 09:30:00,53.01,53.15,52.81,52.86,12700.0,47.0971,47.2214,46.9194,46.9638,12700.0
2011-12-27 09:35:00,52.9,53.17,52.9,53.14,12200.0,46.9993,47.2392,46.9993,47.2126,12200.0
2011-12-27 09:40:00,53.07,53.22,53.05,53.16,15500.0,47.1504,47.2836,47.1326,47.2303,15500.0
2011-12-27 09:45:00,53.18,53.3,53.1,53.29,18700.0,47.2481,47.3547,47.177,47.3458,18700.0
2011-12-27 09:50:00,53.31,53.36,53.14,53.16,13200.0,47.3636,47.408,47.2126,47.2303,13200.0
2011-12-27 09:55:00,53.16,53.28,53.11,53.27,19900.0,47.2303,47.3369,47.1859,47.3281,19900.0
2011-12-27 10:00:00,53.26,53.41,53.24,53.25,28000.0,47.3192,47.4524,47.3014,47.3103,28000.0
2011-12-27 10:05:00,53.26,53.31,53.2,53.2,11700.0,47.3192,47.3636,47.2659,47.2659,11700.0
2011-12-27 10:10:00,53.22,53.29,53.14,53.29,10400.0,47.2836,47.3458,47.2126,47.3458,10400.0
2011-12-27 10:15:00,53.28,53.33,53.28,53.31,18200.0,47.3369,47.3814,47.3369,47.3636,18200.0
2011-12-27 10:20:00,53.31,53.32,53.2,53.2,5200.0,47.3636,47.3725,47.2659,47.2659,5200.0
2011-12-27 10:25:00,53.19,53.2,53.13,53.16,12300.0,47.257,47.2659,47.2037,47.2303,12300.0
2011-12-27 10:30:00,53.19,53.21,53.17,53.18,5100.0,47.257,47.2748,47.2392,47.2481,5100.0
2011-12-27 10:35:00,53.19,53.21,53.15,53.16,7400.0,47.257,47.2748,47.2214,47.2303,7400.0
2011-12-27 10:40:00,53.16,53.18,53.12,53.13,4200.0,47.2303,47.2481,47.1948,47.2037,4200.0
2011-12-27 10:45:00,53.12,53.18,53.02,53.17,12700.0,47.1948,47.2481,47.106,47.2392,12700.0
2011-12-27 10:50:00,53.17,53.18,53.0,53.0,6100.0,47.2392,47.2481,47.0882,47.0882,6100.0
2011-12-27 10:55:00,53.02,53.06,52.98,52.99,14100.0,47.106,47.1415,47.0704,47.0793,14100.0
2011-12-27 11:00:00,53.0,53.01,52.98,52.99,16800.0,47.0882,47.0971,47.0704,47.0793,16800.0
2011-12-27 11:05:00,53.01,53.04,52.95,52.95,9600.0,47.0971,47.1237,47.0438,47.0438,9600.0
2011-12-27 11:10:00,52.96,53.04,52.95,53.02,22400.0,47.0526,47.1237,47.0438,47.106,22400.0
2011-12-27 11:15:00,53.02,53.02,52.99,53.0,15500.0,47.106,47.106,47.0793,47.0882,15500.0
2011-12-27 11:20:00,53.01,53.03,53.0,53.01,6800.0,47.0971,47.1148,47.0882,47.0971,6800.0
2011-12-27 11:25:00,53.02,53.04,53.01,53.04,7700.0,47.106,47.1237,47.0971,47.1237,7700.0
2011-12-27 11:30:00,53.04,53.07,53.04,53.04,9200.0,47.1237,47.1504,47.1237,47.1237,9200.0
2011-12-27 11:35:00,53.03,53.05,53.03,53.04,8400.0,47.1148,47.1326,47.1148,47.1237,8400.0
2011-12-27 11:40:00,53.03,53.04,53.0,53.04,8400.0,47.1148,47.1237,47.0882,47.1237,8400.0
2011-12-27 11:45:00,53.04,53.04,53.02,53.04,9300.0,47.1237,47.1237,47.106,47.1237,9300.0
2011-12-27 11:50:00,53.03,53.05,53.02,53.04,17800.0,47.1148,47.1326,47.106,47.1237,17800.0
2011-12-27 11:55:00,53.04,53.05,53.03,53.03,6300.0,47.1237,47.1326,47.1148,47.1148,6300.0
2011-12-27 12:00:00,53.04,53.11,53.03,53.11,8100.0,47.1237,47.1859,47.1148,47.1859,8100.0
2011-12-27 12:05:00,53.11,53.11,53.03,53.04,12900.0,47.1859,47.1859,47.1148,47.1237,12900.0
2011-12-27 12:10:00,53.06,53.07,53.02,53.04,4500.0,47.1415,47.1504,47.106,47.1237,4500.0
2011-12-27 12:15:00,53.04,53.08,53.04,53.07,5600.0,47.1237,47.1593,47.1237,47.1504,5600.0
2011-12-27 12:20:00,53.08,53.11,53.08,53.11,3800.0,47.1593,47.1859,47.1593,47.1859,3800.0
2011-12-27 12:25:00,53.14,53.22,53.14,53.21,6500.0,47.2126,47.2836,47.2126,47.2748,6500.0
2011-12-27 12:30:00,53.21,53.25,53.21,53.25,7400.0,47.2748,47.3103,47.2748,47.3103,7400.0
2011-12-27 12:35:00,53.26,53.26,53.24,53.25,9000.0,47.3192,47.3192,47.3014,47.3103,9000.0
2011-12-27 12:40:00,53.24,53.24,53.18,53.22,5900.0,47.3014,47.3014,47.2481,47.2836,5900.0
2011-12-27 12:45:00,53.22,53.22,53.2,53.2,3700.0,47.2836,47.2836,47.2659,47.2659,3700.0
2011-12-27 12:50:00,53.19,53.2,53.17,53.17,4400.0,47.257,47.2659,47.2392,47.2392,4400.0
2011-12-27 12:55:00,53.18,53.2,53.17,53.19,4100.0,47.2481,47.2659,47.2392,47.257,4100.0
2011-12-27 13:00:00,53.18,53.2,53.17,53.17,4600.0,47.2481,47.2659,47.2392,47.2392,4600.0
2011-12-27 13:05:00,53.17,53.17,53.14,53.14,5100.0,47.2392,47.2392,47.2126,47.2126,5100.0
2011-12-27 13:10:00,53.14,53.16,53.13,53.14,4900.0,47.2126,47.2303,47.2037,47.2126,4900.0
2011-12-27 13:15:00,53.15,53.17,53.14,53.14,5000.0,47.2214,47.2392,47.2126,47.2126,5000.0
2011-12-27 13:20:00,53.16,53.19,53.15,53.19,4900.0,47.2303,47.257,47.2214,47.257,4900.0
2011-12-27 13:25:00,53.2,53.2,53.18,53.19,11400.0,47.2659,47.2659,47.2481,47.257,11400.0
2011-12-27 13:30:00,53.19,53.2,53.17,53.18,4100.0,47.257,47.2659,47.2392,47.2481,4100.0
2011-12-27 13:35:00,53.17,53.18,53.15,53.16,7500.0,47.2392,47.2481,47.2214,47.2303,7500.0
2011-12-27 13:40:00,53.16,53.17,53.12,53.17,8000.0,47.2303,47.2392,47.1948,47.2392,8000.0
2011-12-27 13:45:00,53.16,53.2,53.15,53.2,20300.0,47.2303,47.2659,47.2214,47.2659,20300.0
2011-12-27 13:50:00,53.19,53.2,53.18,53.2,13300.0,47.257,47.2659,47.2481,47.2659,13300.0
2011-12-27 13:55:00,53.2,53.2,53.19,53.2,11600.0,47.2659,47.2659,47.257,47.2659,11600.0
2011-12-27 14:00:00,53.2,53.2,53.18,53.2,10900.0,47.2659,47.2659,47.2481,47.2659,10900.0
2011-12-27 14:05:00,53.19,53.2,53.19,53.19,4700.0,47.257,47.2659,47.257,47.257,4700.0
2011-12-27 14:10:00,53.2,53.21,53.19,53.19,6500.0,47.2659,47.2748,47.257,47.257,6500.0
2011-12-27 14:15:00,53.2,53.2,53.18,53.2,10400.0,47.2659,47.2659,47.2481,47.2659,10400.0
2011-12-27 14:20:00,53.2,53.2,53.18,53.18,13800.0,47.2659,47.2659,47.2481,47.2481,13800.0
2011-12-27 14:25:00,53.18,53.2,53.15,53.18,8000.0,47.2481,47.2659,47.2214,47.2481,8000.0
2011-12-27 14:30:00,53.19,53.2,53.13,53.2,19000.0,47.257,47.2659,47.2037,47.2659,19000.0
2011-12-27 14:35:00,53.2,53.2,53.17,53.2,26100.0,47.2659,47.2659,47.2392,47.2659,26100.0
2011-12-27 14:40:00,53.2,53.2,53.18,53.19,23300.0,47.2659,47.2659,47.2481,47.257,23300.0
2011-12-27 14:45:00,53.17,53.2,53.17,53.19,4100.0,47.2392,47.2659,47.2392,47.257,4100.0
2011-12-27 14:50:00,53.2,53.2,53.17,53.18,12200.0,47.2659,47.2659,47.2392,47.2481,12200.0
2011-12-27 14:55:00,53.19,53.29,53.19,53.28,35000.0,47.257,47.3458,47.257,47.3369,35000.0
2011-12-27 15:00:00,53.28,53.31,53.27,53.31,11000.0,47.3369,47.3636,47.3281,47.3636,11000.0
2011-12-27 15:05:00,53.32,53.32,53.25,53.25,16700.0,47.3725,47.3725,47.3103,47.3103,16700.0
2011-12-27 15:10:00,53.25,53.29,53.25,53.29,8600.0,47.3103,47.3458,47.3103,47.3458,8600.0
2011-12-27 15:15:00,53.29,53.3,53.27,53.3,6900.0,47.3458,47.3547,47.3281,47.3547,6900.0
2011-12-27 15:20:00,53.3,53.33,53.27,53.33,20200.0,47.3547,47.3814,47.3281,47.3814,20200.0
2011-12-27 15:25:00,53.33,53.36,53.29,53.32,31000.0,47.3814,47.408,47.3458,47.3725,31000.0
2011-12-27 15:30:00,53.33,53.35,53.27,53.34,18100.0,47.3814,47.3991,47.3281,47.3903,18100.0
2011-12-27 15:35:00,53.34,53.35,53.27,53.3,15700.0,47.3903,47.3991,47.3281,47.3547,15700.0
2011-12-27 15:40:00,53.3,53.31,53.24,53.25,30400.0,47.3547,47.3636,47.3014,47.3103,30400.0
2011-12-27 15:45:00,53.25,53.26,53.22,53.22,25600.0,47.3103,47.3192,47.2836,47.2836,25600.0
2011-12-27 15:50:00,53.23,53.24,53.17,53.19,56800.0,47.2925,47.3014,47.2392,47.257,56800.0
2011-12-27 15:55:00,53.2,53.2,53.13,53.18,87400.0,47.2659,47.2659,47.2037,47.2481,87400.0
2011-12-28 09:30:00,52.94,53.02,52.82,52.82,40000.0,47.0349,47.106,46.9283,46.9283,40000.0
2011-12-28 09:35:00,52.86,52.92,52.85,52.88,8300.0,46.9638,47.0171,46.9549,46.9816,8300.0
2011-12-28 09:40:00,52.87,53.01,52.86,52.96,12500.0,46.9727,47.0971,46.9638,47.0526,12500.0
2011-12-28 09:45:00,52.97,52.97,52.82,52.86,11900.0,47.0615,47.0615,46.9283,46.9638,11900.0
2011-12-28 09:50:00,52.86,52.87,52.72,52.78,12000.0,46.9638,46.9727,46.8394,46.8927,12000.0
2011-12-28 09:55:00,52.78,52.78,52.72,52.72,17300.0,46.8927,46.8927,46.8394,46.8394,17300.0
2011-12-28 10:00:00,52.72,52.73,52.65,52.66,7700.0,46.8394,46.8483,46.7772,46.7861,7700.0
2011-12-28 10:05:00,52.67,52.78,52.67,52.77,20400.0,46.795,46.8927,46.795,46.8838,20400.0
2011-12-28 10:10:00,52.77,52.77,52.69,52.71,15200.0,46.8838,46.8838,46.8128,46.8305,15200.0
2011-12-28 10:15:00,52.71,52.71,52.61,52.7,6900.0,46.8305,46.8305,46.7417,46.8216,6900.0
2011-12-28 10:20:00,52.7,52.74,52.69,52.7,10000.0,46.8216,46.8572,46.8128,46.8216,10000.0
2011-12-28 10:25:00,52.69,52.73,52.65,52.7,12600.0,46.8128,46.8483,46.7772,46.8216,12600.0
2011-12-28 10:30:00,52.7,52.73,52.7,52.73,11600.0,46.8216,46.8483,46.8216,46.8483,11600.0
2011-12-28 10:35:00,52.72,52.75,52.69,52.69,52500.0,46.8394,46.8661,46.8128,46.8128,52500.0
2011-12-28 10:40:00,52.7,52.71,52.65,52.66,19200.0,46.8216,46.8305,46.7772,46.7861,19200.0
2011-12-28 10:45:00,52.65,52.68,52.63,52.68,7300.0,46.7772,46.8039,46.7595,46.8039,7300.0
2011-12-28 10:50:00,52.66,52.68,52.63,52.63,6200.0,46.7861,46.8039,46.7595,46.7595,6200.0
2011-12-28 10:55:00,52.62,52.67,52.6,52.62,7500.0,46.7506,46.795,46.7328,46.7506,7500.0
2011-12-28 11:00:00,52.6,52.64,52.57,52.61,7600.0,46.7328,46.7683,46.7061,46.7417,7600.0
2011-12-28 11:05:00,52.6,52.64,52.56,52.63,9900.0,46.7328,46.7683,46.6973,46.7595,9900.0
2011-12-28 11:10:00,52.63,52.63,52.6,52.61,11800.0,46.7595,46.7595,46.7328,46.7417,11800.0
2011-12-28 11:15:00,52.61,52.63,52.59,52.59,11400.0,46.7417,46.7595,46.7239,46.7239,11400.0
2011-12-28 11:20:00,52.6,52.6,52.54,52.55,4800.0,46.7328,46.7328,46.6795,46.6884,4800.0
2011-12-28 11:25:00,52.55,52.55,52.51,52.51,9400.0,46.6884,46.6884,46.6528,46.6528,9400.0
2011-12-28 11:30:00,52.51,52.56,52.48,52.5,8500.0,46.6528,46.6973,46.6262,46.644,8500.0
2011-12-28 11:35:00,52.49,52.5,52.43,52.47,11100.0,46.6351,46.644,46.5818,46.6173,11100.0
2011-12-28 11:40:00,52.48,52.48,52.42,52.42,11000.0,46.6262,46.6262,46.5729,46.5729,11000.0
2011-12-28 11:45:00,52.42,52.48,52.42,52.48,7700.0,46.5729,46.6262,46.5729,46.6262,7700.0
2011-12-28 11:50:00,52.49,52.51,52.49,52.49,19700.0,46.6351,46.6528,46.6351,46.6351,19700.0
2011-12-28 11:55:00,52.49,52.51,52.43,52.5,18400.0,46.6351,46.6528,46.5818,46.644,18400.0
2011-12-28 12:00:00,52.52,52.54,52.5,52.53,17200.0,46.6617,46.6795,46.644,46.6706,17200.0
2011-12-28 12:05:00,52.51,52.52,52.47,52.5,24100.0,46.6528,46.6617,46.6173,46.644,24100.0
2011-12-28 12:10:00,52.49,52.52,52.48,52.51,10200.0,46.6351,46.6617,46.6262,46.6528,10200.0
2011-12-28 12:15:00,52.51,52.57,52.5,52.54,19900.0,46.6528,46.7061,46.644,46.6795,19900.0
2011-12-28 12:20:00,52.56,52.6,52.55,52.58,10700.0,46.6973,46.7328,46.6884,46.715,10700.0
2011-12-28 12:25:00,52.58,52.58,52.53,52.53,6300.0,46.715,46.715,46.6706,46.6706,6300.0
2011-12-28 12:30:00,52.53,52.57,52.51,52.56,4400.0,46.6706,46.7061,46.6528,46.6973,4400.0
2011-12-28 12:35:00,52.56,52.57,52.54,52.56,8200.0,46.6973,46.7061,46.6795,46.6973,8200.0
2011-12-28 12:40:00,52.57,52.57,52.54,52.55,5500.0,46.7061,46.7061,46.6795,46.6884,5500.0
2011-12-28 12:45:00,52.55,52.55,52.48,52.48,9100.0,46.6884,46.6884,46.6262,46.6262,9100.0
2011-12-28 12:50:00,52.49,52.49,52.32,52.36,27900.0,46.6351,46.6351,46.484,46.5196,27900.0
2011-12-28 12:55:00,52.36,52.38,52.31,52.32,14200.0,46.5196,46.5373,46.4751,46.484,14200.0
2011-12-28 13:00:00,52.33,52.33,52.29,52.33,18000.0,46.4929,46.4929,46.4574,46.4929,18000.0
2011-12-28 13:05:00,52.33,52.34,52.3,52.31,8100.0,46.4929,46.5018,46.4663,46.4751,8100.0
2011-12-28 13:10:00,52.32,52.34,52.28,52.32,17100.0,46.484,46.5018,46.4485,46.484,17100.0
2011-12-28 13:15:00,52.32,52.37,52.32,52.36,7600.0,46.484,46.5285,46.484,46.5196,7600.0
2011-12-28 13:20:00,52.37,52.37,52.34,52.34,6500.0,46.5285,46.5285,46.5018,46.5018,6500.0
2011-12-28 13:25:00,52.34,52.35,52.33,52.33,3600.0,46.5018,46.5107,46.4929,46.4929,3600.0
2011-12-28 13:30:00,52.33,52.37,52.33,52.36,8600.0,46.4929,46.5285,46.4929,46.5196,8600.0
2011-12-28 13:35:00,52.35,52.41,52.35,52.41,8500.0,46.5107,46.564,46.5107,46.564,8500.0
2011-12-28 13:40:00,52.4,52.43,52.4,52.4,4900.0,46.5551,46.5818,46.5551,46.5551,4900.0
2011-12-28 13:45:00,52.41,52.42,52.38,52.38,3300.0,46.564,46.5729,46.5373,46.5373,3300.0
2011-12-28 13:50:00,52.39,52.4,52.34,52.35,6100.0,46.5462,46.5551,46.5018,46.5107,6100.0
2011-12-28 13:55:00,52.35,52.4,52.34,52.39,13500.0,46.5107,46.5551,46.5018,46.5462,13500.0
2011-12-28 14:00:00,52.4,52.44,52.4,52.43,20400.0,46.5551,46.5906,46.5551,46.5818,20400.0
2011-12-28 14:05:00,52.43,52.5,52.42,52.45,22800.0,46.5818,46.644,46.5729,46.5995,22800.0
2011-12-28 14:10:00,52.45,52.47,52.42,52.45,19600.0,46.5995,46.6173,46.5729,46.5995,19600.0
2011-12-28 14:15:00,52.45,52.48,52.43,52.46,17300.0,46.5995,46.6262,46.5818,46.6084,17300.0
2011-12-28 14:20:00,52.46,52.51,52.45,52.5,13200.0,46.6084,46.6528,46.5995,46.644,13200.0
2011-12-28 14:25:00,52.49,52.51,52.46,52.5,12000.0,46.6351,46.6528,46.6084,46.644,12000.0
2011-12-28 14:30:00,52.48,52.49,52.45,52.47,6300.0,46.6262,46.6351,46.5995,46.6173,6300.0
2011-12-28 14:35:00,52.48,52.49,52.46,52.46,3500.0,46.6262,46.6351,46.6084,46.6084,3500.0
2011-12-28 14:40:00,52.45,52.46,52.43,52.43,4600.0,46.5995,46.6084,46.5818,46.5818,4600.0
2011-12-28 14:45:00,52.44,52.47,52.42,52.45,20500.0,46.5906,46.6173,46.5729,46.5995,20500.0
2011-12-28 14:50:00,52.46,52.52,52.46,52.48,14500.0,46.6084,46.6617,46.6084,46.6262,14500.0
2011-12-28 14:55:00,52.48,52.52,52.48,52.51,16600.0,46.6262,46.6617,46.6262,46.6528,16600.0
2011-12-28 15:00:00,52.5,52.51,52.48,52.5,11400.0,46.644,46.6528,46.6262,46.644,11400.0
2011-12-28 15:05:00,52.49,52.51,52.46,52.5,10800.0,46.6351,46.6528,46.6084,46.644,10800.0
2011-12-28 15:10:00,52.5,52.55,52.49,52.5,25300.0,46.644,46.6884,46.6351,46.644,25300.0
2011-12-28 15:15:00,52.49,52.49,52.38,52.41,15900.0,46.6351,46.6351,46.5373,46.564,15900.0
2011-12-28 15:20:00,52.43,52.48,52.41,52.46,14600.0,46.5818,46.6262,46.564,46.6084,14600.0
2011-12-28 15:25:00,52.46,52.47,52.32,52.33,41200.0,46.6084,46.6173,46.484,46.4929,41200.0
2011-12-28 15:30:00,52.33,52.43,52.3,52.43,21000.0,46.4929,46.5818,46.4663,46.5818,21000.0
2011-12-28 15:35:00,52.44,52.47,52.4,52.44,25400.0,46.5906,46.6173,46.5551,46.5906,25400.0
2011-12-28 15:40:00,52.46,52.51,52.46,52.49,36600.0,46.6084,46.6528,46.6084,46.6351,36600.0
2011-12-28 15:45:00,52.5,52.5,52.45,52.5,17300.0,46.644,46.644,46.5995,46.644,17300.0
2011-12-28 15:50:00,52.49,52.5,52.39,52.44,50000.0,46.6351,46.644,46.5462,46.5906,50000.0
2011-12-28 15:55:00,52.44,52.44,52.37,52.41,168500.0,46.5906,46.5906,46.5285,46.564,168500.0
2011-12-29 09:30:00,52.73,52.73,52.54,52.7,16300.0,46.8483,46.8483,46.6795,46.8216,16300.0
2011-12-29 09:35:00,52.72,52.84,52.72,52.72,11600.0,46.8394,46.946,46.8394,46.8394,11600.0
2011-12-29 09:40:00,52.68,52.85,52.64,52.83,8400.0,46.8039,46.9549,46.7683,46.9371,8400.0
2011-12-29 09:45:00,52.84,52.93,52.71,52.71,8600.0,46.946,47.026,46.8305,46.8305,8600.0
2011-12-29 09:50:00,52.71,52.74,52.58,52.59,18000.0,46.8305,46.8572,46.715,46.7239,18000.0
2011-12-29 09:55:00,52.59,52.67,52.55,52.64,9300.0,46.7239,46.795,46.6884,46.7683,9300.0
2011-12-29 10:00:00,52.68,52.69,52.6,52.64,5400.0,46.8039,46.8128,46.7328,46.7683,5400.0
2011-12-29 10:05:00,52.64,52.68,52.57,52.64,5900.0,46.7683,46.8039,46.7061,46.7683,5900.0
2011-12-29 10:10:00,52.62,52.67,52.62,52.66,4200.0,46.7506,46.795,46.7506,46.7861,4200.0
2011-12-29 10:15:00,52.66,52.69,52.57,52.59,20900.0,46.7861,46.8128,46.7061,46.7239,20900.0
2011-12-29 10:20:00,52.58,52.64,52.55,52.63,4300.0,46.715,46.7683,46.6884,46.7595,4300.0
2011-12-29 10:25:00,52.63,52.76,52.62,52.73,12900.0,46.7595,46.875,46.7506,46.8483,12900.0
2011-12-29 10:30:00,52.73,52.78,52.71,52.78,18200.0,46.8483,46.8927,46.8305,46.8927,18200.0
2011-12-29 10:35:00,52.78,52.78,52.63,52.63,37700.0,46.8927,46.8927,46.7595,46.7595,37700.0
2011-12-29 10:40:00,52.65,52.69,52.55,52.58,21500.0,46.7772,46.8128,46.6884,46.715,21500.0
2011-12-29 10:45:00,52.6,52.71,52.6,52.65,17800.0,46.7328,46.8305,46.7328,46.7772,17800.0
2011-12-29 10:50:00,52.64,52.65,52.6,52.62,12300.0,46.7683,46.7772,46.7328,46.7506,12300.0
2011-12-29 10:55:00,52.61,52.68,52.6,52.6,11300.0,46.7417,46.8039,46.7328,46.7328,11300.0
2011-12-29 11:00:00,52.65,52.7,52.64,52.7,5900.0,46.7772,46.8216,46.7683,46.8216,5900.0
2011-12-29 11:05:00,52.7,52.72,52.58,52.58,14400.0,46.8216,46.8394,46.715,46.715,14400.0
2011-12-29 11:10:00,52.56,52.61,52.55,52.55,4800.0,46.6973,46.7417,46.6884,46.6884,4800.0
2011-12-29 11:15:00,52.57,52.65,52.57,52.61,11400.0,46.7061,46.7772,46.7061,46.7417,11400.0
2011-12-29 11:20:00,52.61,52.7,52.61,52.67,12800.0,46.7417,46.8216,46.7417,46.795,12800.0
2011-12-29 11:25:00,52.66,52.71,52.65,52.68,8000.0,46.7861,46.8305,46.7772,46.8039,8000.0
2011-12-29 11:30:00,52.67,52.72,52.65,52.7,9800.0,46.795,46.8394,46.7772,46.8216,9800.0
2011-12-29 11:35:00,52.7,52.71,52.68,52.71,9400.0,46.8216,46.8305,46.8039,46.8305,9400.0
2011-12-29 11:40:00,52.7,52.73,52.7,52.7,5600.0,46.8216,46.8483,46.8216,46.8216,5600.0
2011-12-29 11:45:00,52.71,52.72,52.67,52.71,8700.0,46.8305,46.8394,46.795,46.8305,8700.0
2011-12-29 11:50:00,52.7,52.72,52.62,52.66,10100.0,46.8216,46.8394,46.7506,46.7861,10100.0
2011-12-29 11:55:00,52.68,52.72,52.67,52.71,10900.0,46.8039,46.8394,46.795,46.8305,10900.0
2011-12-29 12:00:00,52.71,52.72,52.64,52.68,13600.0,46.8305,46.8394,46.7683,46.8039,13600.0
2011-12-29 12:05:00,52.67,52.68,52.62,52.67,9100.0,46.795,46.8039,46.7506,46.795,9100.0
2011-12-29 12:10:00,52.67,52.7,52.67,52.68,1700.0,46.795,46.8216,46.795,46.8039,1700.0
2011-12-29 12:15:00,52.68,52.69,52.67,52.68,3200.0,46.8039,46.8128,46.795,46.8039,3200.0
2011-12-29 12:20:00,52.67,52.7,52.67,52.68,3200.0,46.795,46.8216,46.795,46.8039,3200.0
2011-12-29 12:25:00,52.7,52.7,52.66,52.66,2600.0,46.8216,46.8216,46.7861,46.7861,2600.0
2011-12-29 12:30:00,52.66,52.67,52.63,52.63,9800.0,46.7861,46.795,46.7595,46.7595,9800.0
2011-12-29 12:35:00,52.65,52.65,52.59,52.6,12800.0,46.7772,46.7772,46.7239,46.7328,12800.0
2011-12-29 12:40:00,52.61,52.62,52.6,52.61,2700.0,46.7417,46.7506,46.7328,46.7417,2700.0
2011-12-29 12:45:00,52.62,52.67,52.62,52.67,3400.0,46.7506,46.795,46.7506,46.795,3400.0
2011-12-29 12:50:00,52.69,52.69,52.66,52.67,8900.0,46.8128,46.8128,46.7861,46.795,8900.0
2011-12-29 12:55:00,52.68,52.71,52.68,52.69,3300.0,46.8039,46.8305,46.8039,46.8128,3300.0
2011-12-29 13:00:00,52.69,52.73,52.68,52.68,18100.0,46.8128,46.8483,46.8039,46.8039,18100.0
2011-12-29 13:05:00,52.68,52.73,52.68,52.7,9400.0,46.8039,46.8483,46.8039,46.8216,9400.0
2011-12-29 13:10:00,52.72,52.73,52.69,52.7,7500.0,46.8394,46.8483,46.8128,46.8216,7500.0
2011-12-29 13:15:00,52.69,52.69,52.62,52.63,9800.0,46.8128,46.8128,46.7506,46.7595,9800.0
2011-12-29 13:20:00,52.64,52.67,52.64,52.66,2300.0,46.7683,46.795,46.7683,46.7861,2300.0
2011-12-29 13:25:00,52.67,52.7,52.66,52.66,8000.0,46.795,46.8216,46.7861,46.7861,8000.0
2011-12-29 13:30:00,52.67,52.67,52.61,52.61,13200.0,46.795,46.795,46.7417,46.7417,13200.0
2011-12-29 13:35:00,52.61,52.67,52.59,52.67,3800.0,46.7417,46.795,46.7239,46.795,3800.0
2011-12-29 13:40:00,52.67,52.69,52.6,52.6,3800.0,46.795,46.8128,46.7328,46.7328,3800.0
2011-12-29 13:45:00,52.6,52.65,52.59,52.65,2900.0,46.7328,46.7772,46.7239,46.7772,2900.0
2011-12-29 13:50:00,52.65,52.66,52.6,52.66,7600.0,46.7772,46.7861,46.7328,46.7861,7600.0
2011-12-29 13:55:00,52.66,52.68,52.61,52.62,13500.0,46.7861,46.8039,46.7417,46.7506,13500.0
2011-12-29 14:00:00,52.64,52.68,52.61,52.67,10400.0,46.7683,46.8039,46.7417,46.795,10400.0
2011-12-29 14:05:00,52.68,52.71,52.65,52.65,72700.0,46.8039,46.8305,46.7772,46.7772,72700.0
2011-12-29 14:10:00,52.67,52.68,52.66,52.66,6200.0,46.795,46.8039,46.7861,46.7861,6200.0
2011-12-29 14:15:00,52.65,52.71,52.65,52.7,4700.0,46.7772,46.8305,46.7772,46.8216,4700.0
2011-12-29 14:20:00,52.69,52.72,52.69,52.7,72000.0,46.8128,46.8394,46.8128,46.8216,72000.0
2011-12-29 14:25:00,52.7,52.7,52.61,52.64,16500.0,46.8216,46.8216,46.7417,46.7683,16500.0
2011-12-29 14:30:00,52.66,52.69,52.6,52.6,12800.0,46.7861,46.8128,46.7328,46.7328,12800.0
2011-12-29 14:35:00,52.6,52.64,52.6,52.64,5800.0,46.7328,46.7683,46.7328,46.7683,5800.0
2011-12-29 14:40:00,52.65,52.68,52.59,52.59,13400.0,46.7772,46.8039,46.7239,46.7239,13400.0
2011-12-29 14:45:00,52.59,52.65,52.58,52.65,9900.0,46.7239,46.7772,46.715,46.7772,9900.0
2011-12-29 14:50:00,52.65,52.66,52.63,52.64,7600.0,46.7772,46.7861,46.7595,46.7683,7600.0
2011-12-29 14:55:00,52.63,52.68,52.62,52.68,12400.0,46.7595,46.8039,46.7506,46.8039,12400.0
2011-12-29 15:00:00,52.67,52.72,52.67,52.69,14900.0,46.795,46.8394,46.795,46.8128,14900.0
2011-12-29 15:05:00,52.69,52.72,52.68,52.69,18900.0,46.8128,46.8394,46.8039,46.8128,18900.0
2011-12-29 15:10:00,52.69,52.73,52.69,52.7,30100.0,46.8128,46.8483,46.8128,46.8216,30100.0
2011-12-29 15:15:00,52.7,52.74,52.67,52.7,50800.0,46.8216,46.8572,46.795,46.8216,50800.0
2011-12-29 15:20:00,52.69,52.71,52.67,52.69,20800.0,46.8128,46.8305,46.795,46.8128,20800.0
2011-12-29 15:25:00,52.7,52.72,52.67,52.7,13900.0,46.8216,46.8394,46.795,46.8216,13900.0
2011-12-29 15:30:00,52.7,52.74,52.7,52.71,10100.0,46.8216,46.8572,46.8216,46.8305,10100.0
2011-12-29 15:35:00,52.72,52.82,52.72,52.8,18900.0,46.8394,46.9283,46.8394,46.9105,18900.0
2011-12-29 15:40:00,52.81,52.84,52.79,52.79,21200.0,46.9194,46.946,46.9016,46.9016,21200.0
2011-12-29 15:45:00,52.81,52.81,52.74,52.75,22200.0,46.9194,46.9194,46.8572,46.8661,22200.0
2011-12-29 15:50:00,52.76,52.81,52.76,52.77,46600.0,46.875,46.9194,46.875,46.8838,46600.0
2011-12-29 15:55:00,52.78,52.8,52.69,52.77,87700.0,46.8927,46.9105,46.8128,46.8838,87700.0
2011-12-30 09:30:00,52.93,52.94,52.79,52.91,36100.0,47.026,47.0349,46.9016,47.0082,36100.0
2011-12-30 09:35:00,52.92,52.96,52.85,52.85,13100.0,47.0171,47.0526,46.9549,46.9549,13100.0
2011-12-30 09:40:00,52.83,52.92,52.8,52.83,15700.0,46.9371,47.0171,46.9105,46.9371,15700.0
2011-12-30 09:45:00,52.85,52.93,52.85,52.9,21700.0,46.9549,47.026,46.9549,46.9993,21700.0
2011-12-30 09:50:00,52.91,52.92,52.81,52.82,11700.0,47.0082,47.0171,46.9194,46.9283,11700.0
2011-12-30 09:55:00,52.82,52.93,52.82,52.9,19000.0,46.9283,47.026,46.9283,46.9993,19000.0
2011-12-30 10:00:00,52.89,52.91,52.83,52.9,7800.0,46.9905,47.0082,46.9371,46.9993,7800.0
2011-12-30 10:05:00,52.9,52.91,52.86,52.88,4600.0,46.9993,47.0082,46.9638,46.9816,4600.0
2011-12-30 10:10:00,52.88,52.91,52.88,52.9,9500.0,46.9816,47.0082,46.9816,46.9993,9500.0
2011-12-30 10:15:00,52.9,52.9,52.84,52.87,12800.0,46.9993,46.9993,46.946,46.9727,12800.0
2011-12-30 10:20:00,52.88,52.9,52.86,52.89,8100.0,46.9816,46.9993,46.9638,46.9905,8100.0
2011-12-30 10:25:00,52.89,52.9,52.88,52.88,9200.0,46.9905,46.9993,46.9816,46.9816,9200.0
2011-12-30 10:30:00,52.89,52.9,52.88,52.89,9600.0,46.9905,46.9993,46.9816,46.9905,9600.0
2011-12-30 10:35:00,52.9,52.91,52.88,52.89,16100.0,46.9993,47.0082,46.9816,46.9905,16100.0
2011-12-30 10:40:00,52.89,52.9,52.84,52.85,8500.0,46.9905,46.9993,46.946,46.9549,8500.0
2011-12-30 10:45:00,52.85,52.87,52.78,52.84,7900.0,46.9549,46.9727,46.8927,46.946,7900.0
2011-12-30 10:50:00,52.85,52.91,52.85,52.9,6400.0,46.9549,47.0082,46.9549,46.9993,6400.0
2011-12-30 10:55:00,52.91,52.91,52.89,52.89,13600.0,47.0082,47.0082,46.9905,46.9905,13600.0
2011-12-30 11:00:00,52.89,52.91,52.88,52.9,11200.0,46.9905,47.0082,46.9816,46.9993,11200.0
2011-12-30 11:05:00,52.9,52.91,52.86,52.88,9300.0,46.9993,47.0082,46.9638,46.9816,9300.0
2011-12-30 11:10:00,52.89,52.89,52.87,52.88,3200.0,46.9905,46.9905,46.9727,46.9816,3200.0
2011-12-30 11:15:00,52.89,52.91,52.88,52.9,19300.0,46.9905,47.0082,46.9816,46.9993,19300.0
2011-12-30 11:20:00,52.9,52.92,52.88,52.89,25500.0,46.9993,47.0171,46.9816,46.9905,25500.0
2011-12-30 11:25:00,52.89,52.9,52.84,52.87,3800.0,46.9905,46.9993,46.946,46.9727,3800.0
2011-12-30 11:30:00,52.87,52.89,52.84,52.89,10400.0,46.9727,46.9905,46.946,46.9905,10400.0
2011-12-30 11:35:00,52.88,52.9,52.87,52.89,3300.0,46.9816,46.9993,46.9727,46.9905,3300.0
2011-12-30 11:40:00,52.89,52.91,52.88,52.9,12100.0,46.9905,47.0082,46.9816,46.9993,12100.0
2011-12-30 11:45:00,52.9,52.9,52.88,52.88,4500.0,46.9993,46.9993,46.9816,46.9816,4500.0
2011-12-30 11:50:00,52.88,52.9,52.88,52.89,6100.0,46.9816,46.9993,46.9816,46.9905,6100.0
2011-12-30 11:55:00,52.9,52.91,52.88,52.88,15100.0,46.9993,47.0082,46.9816,46.9816,15100.0
2011-12-30 12:00:00,52.88,52.89,52.86,52.88,4100.0,46.9816,46.9905,46.9638,46.9816,4100.0
2011-12-30 12:05:00,52.89,52.89,52.87,52.88,1100.0,46.9905,46.9905,46.9727,46.9816,1100.0
2011-12-30 12:10:00,52.87,52.89,52.85,52.85,4800.0,46.9727,46.9905,46.9549,46.9549,4800.0
2011-12-30 12:15:00,52.84,52.86,52.8,52.83,9500.0,46.946,46.9638,46.9105,46.9371,9500.0
2011-12-30 12:20:00,52.82,52.83,52.8,52.81,2600.0,46.9283,46.9371,46.9105,46.9194,2600.0
2011-12-30 12:25:00,52.81,52.83,52.81,52.83,2100.0,46.9194,46.9371,46.9194,46.9371,2100.0
2011-12-30 12:30:00,52.82,52.84,52.82,52.84,2800.0,46.9283,46.946,46.9283,46.946,2800.0
2011-12-30 12:35:00,52.83,52.85,52.83,52.83,1600.0,46.9371,46.9549,46.9371,46.9371,1600.0
2011-12-30 12:40:00,52.83,52.83,52.79,52.8,4100.0,46.9371,46.9371,46.9016,46.9105,4100.0
2011-12-30 12:45:00,52.79,52.8,52.77,52.77,3600.0,46.9016,46.9105,46.8838,46.8838,3600.0
2011-12-30 12:50:00,52.77,52.81,52.77,52.79,11700.0,46.8838,46.9194,46.8838,46.9016,11700.0
2011-12-30 12:55:00,52.8,52.8,52.79,52.8,3000.0,46.9105,46.9105,46.9016,46.9105,3000.0
2011-12-30 13:00:00,52.8,52.82,52.8,52.82,1700.0,46.9105,46.9283,46.9105,46.9283,1700.0
2011-12-30 13:05:00,52.82,52.86,52.82,52.84,5200.0,46.9283,46.9638,46.9283,46.946,5200.0
2011-12-30 13:10:00,52.84,52.85,52.83,52.85,3000.0,46.946,46.9549,46.9371,46.9549,3000.0
2011-12-30 13:15:00,52.84,52.85,52.81,52.81,5000.0,46.946,46.9549,46.9194,46.9194,5000.0
2011-12-30 13:20:00,52.81,52.82,52.81,52.81,3000.0,46.9194,46.9283,46.9194,46.9194,3000.0
2011-12-30 13:25:00,52.81,52.81,52.76,52.77,9400.0,46.9194,46.9194,46.875,46.8838,9400.0
2011-12-30 13:30:00,52.78,52.8,52.74,52.75,16500.0,46.8927,46.9105,46.8572,46.8661,16500.0
2011-12-30 13:35:00,52.75,52.76,52.74,52.76,12000.0,46.8661,46.875,46.8572,46.875,12000.0
2011-12-30 13:40:00,52.77,52.79,52.76,52.79,10100.0,46.8838,46.9016,46.875,46.9016,10100.0
2011-12-30 13:45:00,52.79,52.81,52.78,52.8,5600.0,46.9016,46.9194,46.8927,46.9105,5600.0
2011-12-30 13:50:00,52.8,52.8,52.78,52.79,4100.0,46.9105,46.9105,46.8927,46.9016,4100.0
2011-12-30 13:55:00,52.79,52.8,52.75,52.76,6600.0,46.9016,46.9105,46.8661,46.875,6600.0
2011-12-30 14:00:00,52.76,52.77,52.75,52.76,6300.0,46.875,46.8838,46.8661,46.875,6300.0
2011-12-30 14:05:00,52.76,52.76,52.74,52.76,12200.0,46.875,46.875,46.8572,46.875,12200.0
2011-12-30 14:10:00,52.75,52.76,52.72,52.75,10300.0,46.8661,46.875,46.8394,46.8661,10300.0
2011-12-30 14:15:00,52.75,52.75,52.65,52.69,39800.0,46.8661,46.8661,46.7772,46.8128,39800.0
2011-12-30 14:20:00,52.68,52.68,52.59,52.61,10200.0,46.8039,46.8039,46.7239,46.7417,10200.0
2011-12-30 14:25:00,52.61,52.67,52.6,52.67,9800.0,46.7417,46.795,46.7328,46.795,9800.0
2011-12-30 14:30:00,52.66,52.72,52.66,52.72,5300.0,46.7861,46.8394,46.7861,46.8394,5300.0
2011-12-30 14:35:00,52.73,52.73,52.71,52.72,4000.0,46.8483,46.8483,46.8305,46.8394,4000.0
2011-12-30 14:40:00,52.72,52.73,52.68,52.68,3600.0,46.8394,46.8483,46.8039,46.8039,3600.0
2011-12-30 14:45:00,52.68,52.72,52.68,52.72,4100.0,46.8039,46.8394,46.8039,46.8394,4100.0
2011-12-30 14:50:00,52.71,52.73,52.71,52.72,4300.0,46.8305,46.8483,46.8305,46.8394,4300.0
2011-12-30 14:55:00,52.72,52.75,52.72,52.74,2800.0,46.8394,46.8661,46.8394,46.8572,2800.0
2011-12-30 15:00:00,52.73,52.75,52.73,52.74,6300.0,46.8483,46.8661,46.8483,46.8572,6300.0
2011-12-30 15:05:00,52.74,52.77,52.68,52.7,41000.0,46.8572,46.8838,46.8039,46.8216,41000.0
2011-12-30 15:10:00,52.69,52.75,52.69,52.74,19000.0,46.8128,46.8661,46.8128,46.8572,19000.0
2011-12-30 15:15:00,52.75,52.76,52.72,52.73,11200.0,46.8661,46.875,46.8394,46.8483,11200.0
2011-12-30 15:20:00,52.74,52.77,52.74,52.75,13700.0,46.8572,46.8838,46.8572,46.8661,13700.0
2011-12-30 15:25:00,52.75,52.75,52.67,52.7,18700.0,46.8661,46.8661,46.795,46.8216,18700.0
2011-12-30 15:30:00,52.71,52.75,52.71,52.73,20400.0,46.8305,46.8661,46.8305,46.8483,20400.0
2011-12-30 15:35:00,52.74,52.76,52.73,52.76,24300.0,46.8572,46.875,46.8483,46.875,24300.0
2011-12-30 15:40:00,52.75,52.76,52.74,52.75,20000.0,46.8661,46.875,46.8572,46.8661,20000.0
2011-12-30 15:45:00,52.75,52.76,52.72,52.75,26700.0,46.8661,46.875,46.8394,46.8661,26700.0
2011-12-30 15:50:00,52.75,52.76,52.71,52.71,23100.0,46.8661,46.875,46.8305,46.8305,23100.0
2011-12-30 15:55:00,52.72,52.72,52.59,52.59,60100.0,46.8394,46.8394,46.7239,46.7239,60100.0
2012-01-03 09:30:00,53.23,53.88,53.23,53.68,90700.0,47.2925,47.87,47.2925,47.6923,90700.0
2012-01-03 09:35:00,53.69,53.81,53.61,53.63,85700.0,47.7012,47.8078,47.6301,47.6479,85700.0
2012-01-03 09:40:00,53.65,53.7,53.45,53.47,46100.0,47.6657,47.7101,47.488,47.5058,46100.0
2012-01-03 09:45:00,53.48,53.49,53.34,53.43,18600.0,47.5146,47.5235,47.3903,47.4702,18600.0
2012-01-03 09:50:00,53.43,53.45,53.31,53.34,42000.0,47.4702,47.488,47.3636,47.3903,42000.0
2012-01-03 09:55:00,53.36,53.42,53.36,53.41,12500.0,47.408,47.4613,47.408,47.4524,12500.0
2012-01-03 10:00:00,53.44,53.46,53.28,53.37,65800.0,47.4791,47.4969,47.3369,47.4169,65800.0
2012-01-03 10:05:00,53.37,53.41,53.36,53.39,17300.0,47.4169,47.4524,47.408,47.4347,17300.0
2012-01-03 10:10:00,53.36,53.41,53.3,53.32,24800.0,47.408,47.4524,47.3547,47.3725,24800.0
2012-01-03 10:15:00,53.35,53.36,53.29,53.33,14900.0,47.3991,47.408,47.3458,47.3814,14900.0
2012-01-03 10:20:00,53.33,53.37,53.31,53.31,11000.0,47.3814,47.4169,47.3636,47.3636,11000.0
2012-01-03 10:25:00,53.32,53.35,53.26,53.3,9700.0,47.3725,47.3991,47.3192,47.3547,9700.0
2012-01-03 10:30:00,53.3,53.34,53.27,53.27,3600.0,47.3547,47.3903,47.3281,47.3281,3600.0
2012-01-03 10:35:00,53.29,53.33,53.25,53.28,15300.0,47.3458,47.3814,47.3103,47.3369,15300.0
2012-01-03 10:40:00,53.28,53.4,53.27,53.4,11500.0,47.3369,47.4436,47.3281,47.4436,11500.0
2012-01-03 10:45:00,53.41,53.42,53.36,53.39,9800.0,47.4524,47.4613,47.408,47.4347,9800.0
2012-01-03 10:50:00,53.39,53.39,53.23,53.23,45500.0,47.4347,47.4347,47.2925,47.2925,45500.0
2012-01-03 10:55:00,53.24,53.27,53.2,53.21,23400.0,47.3014,47.3281,47.2659,47.2748,23400.0
2012-01-03 11:00:00,53.23,53.32,53.2,53.29,11800.0,47.2925,47.3725,47.2659,47.3458,11800.0
2012-01-03 11:05:00,53.3,53.32,53.25,53.26,11400.0,47.3547,47.3725,47.3103,47.3192,11400.0
2012-01-03 11:10:00,53.26,53.3,53.21,53.28,12500.0,47.3192,47.3547,47.2748,47.3369,12500.0
2012-01-03 11:15:00,53.3,53.34,53.28,53.28,24000.0,47.3547,47.3903,47.3369,47.3369,24000.0
2012-01-03 11:20:00,53.29,53.3,53.22,53.23,12700.0,47.3458,47.3547,47.2836,47.2925,12700.0
2012-01-03 11:25:00,53.21,53.28,53.21,53.24,16800.0,47.2748,47.3369,47.2748,47.3014,16800.0
2012-01-03 11:30:00,53.21,53.25,53.14,53.14,23800.0,47.2748,47.3103,47.2126,47.2126,23800.0
2012-01-03 11:35:00,53.14,53.16,53.11,53.16,6800.0,47.2126,47.2303,47.1859,47.2303,6800.0
2012-01-03 11:40:00,53.13,53.14,53.01,53.05,17900.0,47.2037,47.2126,47.0971,47.1326,17900.0
2012-01-03 11:45:00,53.07,53.07,53.02,53.03,4900.0,47.1504,47.1504,47.106,47.1148,4900.0
2012-01-03 11:50:00,53.02,53.08,53.02,53.08,11300.0,47.106,47.1593,47.106,47.1593,11300.0
2012-01-03 11:55:00,53.09,53.13,53.08,53.13,23000.0,47.1681,47.2037,47.1593,47.2037,23000.0
2012-01-03 12:00:00,53.12,53.13,53.05,53.05,32000.0,47.1948,47.2037,47.1326,47.1326,32000.0
2012-01-03 12:05:00,53.05,53.06,53.0,53.0,22100.0,47.1326,47.1415,47.0882,47.0882,22100.0
2012-01-03 12:10:00,53.0,53.0,52.86,52.86,11100.0,47.0882,47.0882,46.9638,46.9638,11100.0
2012-01-03 12:15:00,52.86,52.94,52.86,52.94,8500.0,46.9638,47.0349,46.9638,47.0349,8500.0
2012-01-03 12:20:00,52.94,52.94,52.87,52.88,8100.0,47.0349,47.0349,46.9727,46.9816,8100.0
2012-01-03 12:25:00,52.88,52.9,52.87,52.89,4500.0,46.9816,46.9993,46.9727,46.9905,4500.0
2012-01-03 12:30:00,52.88,52.88,52.77,52.78,6900.0,46.9816,46.9816,46.8838,46.8927,6900.0
2012-01-03 12:35:00,52.78,52.82,52.66,52.66,19600.0,46.8927,46.9283,46.7861,46.7861,19600.0
2012-01-03 12:40:00,52.64,52.69,52.61,52.68,12200.0,46.7683,46.8128,46.7417,46.8039,12200.0
2012-01-03 12:45:00,52.68,52.68,52.56,52.58,11400.0,46.8039,46.8039,46.6973,46.715,11400.0
2012-01-03 12:50:00,52.58,52.66,52.57,52.63,21400.0,46.715,46.7861,46.7061,46.7595,21400.0
2012-01-03 12:55:00,52.62,52.66,52.56,52.64,12200.0,46.7506,46.7861,46.6973,46.7683,12200.0
2012-01-03 13:00:00,52.66,52.74,52.65,52.69,9100.0,46.7861,46.8572,46.7772,46.8128,9100.0
2012-01-03 13:05:00,52.69,52.71,52.61,52.61,11600.0,46.8128,46.8305,46.7417,46.7417,11600.0
2012-01-03 13:10:00,52.62,52.62,52.56,52.6,11300.0,46.7506,46.7506,46.6973,46.7328,11300.0
2012-01-03 13:15:00,52.61,52.66,52.59,52.6,15600.0,46.7417,46.7861,46.7239,46.7328,15600.0
2012-01-03 13:20:00,52.61,52.62,52.5,52.51,24100.0,46.7417,46.7506,46.644,46.6528,24100.0
2012-01-03 13:25:00,52.51,52.52,52.47,52.49,18100.0,46.6528,46.6617,46.6173,46.6351,18100.0
2012-01-03 13:30:00,52.49,52.53,52.49,52.51,15000.0,46.6351,46.6706,46.6351,46.6528,15000.0
2012-01-03 13:35:00,52.51,52.54,52.48,52.49,17600.0,46.6528,46.6795,46.6262,46.6351,17600.0
2012-01-03 13:40:00,52.49,52.57,52.48,52.53,12900.0,46.6351,46.7061,46.6262,46.6706,12900.0
2012-01-03 13:45:00,52.53,52.58,52.53,52.56,11700.0,46.6706,46.715,46.6706,46.6973,11700.0
2012-01-03 13:50:00,52.57,52.66,52.57,52.65,16600.0,46.7061,46.7861,46.7061,46.7772,16600.0
2012-01-03 13:55:00,52.66,52.67,52.64,52.65,5800.0,46.7861,46.795,46.7683,46.7772,5800.0
2012-01-03 14:00:00,52.64,52.75,52.64,52.75,10900.0,46.7683,46.8661,46.7683,46.8661,10900.0
2012-01-03 14:05:00,52.74,52.8,52.74,52.76,13000.0,46.8572,46.9105,46.8572,46.875,13000.0
2012-01-03 14:10:00,52.77,52.77,52.67,52.69,28000.0,46.8838,46.8838,46.795,46.8128,28000.0
2012-01-03 14:15:00,52.69,52.7,52.63,52.69,14300.0,46.8128,46.8216,46.7595,46.8128,14300.0
2012-01-03 14:20:00,52.69,52.71,52.66,52.69,13500.0,46.8128,46.8305,46.7861,46.8128,13500.0
2012-01-03 14:25:00,52.7,52.72,52.67,52.71,12000.0,46.8216,46.8394,46.795,46.8305,12000.0
2012-01-03 14:30:00,52.71,52.71,52.65,52.69,12600.0,46.8305,46.8305,46.7772,46.8128,12600.0
2012-01-03 14:35:00,52.69,52.74,52.66,52.66,15100.0,46.8128,46.8572,46.7861,46.7861,15100.0
2012-01-03 14:40:00,52.66,52.75,52.64,52.71,26200.0,46.7861,46.8661,46.7683,46.8305,26200.0
2012-01-03 14:45:00,52.73,52.73,52.69,52.71,12300.0,46.8483,46.8483,46.8128,46.8305,12300.0
2012-01-03 14:50:00,52.72,52.74,52.7,52.7,11100.0,46.8394,46.8572,46.8216,46.8216,11100.0
2012-01-03 14:55:00,52.7,52.73,52.69,52.73,25300.0,46.8216,46.8483,46.8128,46.8483,25300.0
2012-01-03 15:00:00,52.73,52.74,52.69,52.71,15200.0,46.8483,46.8572,46.8128,46.8305,15200.0
2012-01-03 15:05:00,52.71,52.74,52.7,52.72,20300.0,46.8305,46.8572,46.8216,46.8394,20300.0
2012-01-03 15:10:00,52.72,52.73,52.7,52.7,15000.0,46.8394,46.8483,46.8216,46.8216,15000.0
2012-01-03 15:15:00,52.7,52.74,52.68,52.72,22000.0,46.8216,46.8572,46.8039,46.8394,22000.0
2012-01-03 15:20:00,52.72,52.74,52.57,52.57,32500.0,46.8394,46.8572,46.7061,46.7061,32500.0
2012-01-03 15:25:00,52.57,52.6,52.54,52.57,20400.0,46.7061,46.7328,46.6795,46.7061,20400.0
2012-01-03 15:30:00,52.57,52.61,52.57,52.6,19900.0,46.7061,46.7417,46.7061,46.7328,19900.0
2012-01-03 15:35:00,52.61,52.61,52.49,52.53,36700.0,46.7417,46.7417,46.6351,46.6706,36700.0
2012-01-03 15:40:00,52.53,52.64,52.53,52.64,23300.0,46.6706,46.7683,46.6706,46.7683,23300.0
2012-01-03 15:45:00,52.65,52.66,52.6,52.6,37300.0,46.7772,46.7861,46.7328,46.7328,37300.0
2012-01-03 15:50:00,52.61,52.66,52.52,52.53,105600.0,46.7417,46.7861,46.6617,46.6706,105600.0
2012-01-03 15:55:00,52.54,52.56,52.41,52.49,123100.0,46.6795,46.6973,46.564,46.6351,123100.0
2012-01-04 09:30:00,52.36,52.53,52.12,52.15,42200.0,46.5196,46.6706,46.3063,46.333,42200.0
2012-01-04 09:35:00,52.14,52.15,51.97,52.07,38000.0,46.3241,46.333,46.1731,46.2619,38000.0
2012-01-04 09:40:00,52.07,52.13,51.96,52.04,36600.0,46.2619,46.3152,46.1642,46.2353,36600.0
2012-01-04 09:45:00,52.04,52.12,51.88,52.1,21100.0,46.2353,46.3063,46.0931,46.2886,21100.0
2012-01-04 09:50:00,52.08,52.11,52.02,52.03,21600.0,46.2708,46.2975,46.2175,46.2264,21600.0
2012-01-04 09:55:00,52.02,52.13,52.01,52.05,28900.0,46.2175,46.3152,46.2086,46.2441,28900.0
2012-01-04 10:00:00,52.05,52.12,52.0,52.01,29100.0,46.2441,46.3063,46.1997,46.2086,29100.0
2012-01-04 10:05:00,52.0,52.1,52.0,52.07,15300.0,46.1997,46.2886,46.1997,46.2619,15300.0
2012-01-04 10:10:00,52.09,52.13,51.97,52.02,42100.0,46.2797,46.3152,46.1731,46.2175,42100.0
2012-01-04 10:15:00,52.02,52.12,52.02,52.06,11800.0,46.2175,46.3063,46.2175,46.253,11800.0
2012-01-04 10:20:00,52.08,52.24,52.06,52.24,16000.0,46.2708,46.413,46.253,46.413,16000.0
2012-01-04 10:25:00,52.24,52.29,52.22,52.24,32100.0,46.413,46.4574,46.3952,46.413,32100.0
2012-01-04 10:30:00,52.25,52.26,52.19,52.2,23200.0,46.4218,46.4307,46.3685,46.3774,23200.0
2012-01-04 10:35:00,52.21,52.24,52.17,52.22,19400.0,46.3863,46.413,46.3508,46.3952,19400.0
2012-01-04 10:40:00,52.23,52.26,52.22,52.24,20600.0,46.4041,46.4307,46.3952,46.413,20600.0
2012-01-04 10:45:00,52.24,52.27,52.2,52.23,30400.0,46.413,46.4396,46.3774,46.4041,30400.0
2012-01-04 10:50:00,52.25,52.38,52.25,52.38,27900.0,46.4218,46.5373,46.4218,46.5373,27900.0
2012-01-04 10:55:00,52.37,52.42,52.35,52.42,13700.0,46.5285,46.5729,46.5107,46.5729,13700.0
2012-01-04 11:00:00,52.42,52.48,52.37,52.46,11200.0,46.5729,46.6262,46.5285,46.6084,11200.0
2012-01-04 11:05:00,52.47,52.5,52.44,52.46,6400.0,46.6173,46.644,46.5906,46.6084,6400.0
2012-01-04 11:10:00,52.44,52.51,52.4,52.4,91400.0,46.5906,46.6528,46.5551,46.5551,91400.0
2012-01-04 11:15:00,52.4,52.44,52.36,52.39,14200.0,46.5551,46.5906,46.5196,46.5462,14200.0
2012-01-04 11:20:00,52.41,52.47,52.41,52.44,9100.0,46.564,46.6173,46.564,46.5906,9100.0
2012-01-04 11:25:00,52.43,52.45,52.39,52.45,9900.0,46.5818,46.5995,46.5462,46.5995,9900.0
2012-01-04 11:30:00,52.43,52.43,52.39,52.39,3400.0,46.5818,46.5818,46.5462,46.5462,3400.0
2012-01-04 11:35:00,52.39,52.41,52.33,52.34,16700.0,46.5462,46.564,46.4929,46.5018,16700.0
2012-01-04 11:40:00,52.34,52.36,52.3,52.33,7800.0,46.5018,46.5196,46.4663,46.4929,7800.0
2012-01-04 11:45:00,52.33,52.35,52.25,52.33,37300.0,46.4929,46.5107,46.4218,46.4929,37300.0
2012-01-04 11:50:00,52.34,52.34,52.31,52.32,15400.0,46.5018,46.5018,46.4751,46.484,15400.0
2012-01-04 11:55:00,52.3,52.31,52.24,52.3,19100.0,46.4663,46.4751,46.413,46.4663,19100.0
2012-01-04 12:00:00,52.31,52.34,52.29,52.34,8200.0,46.4751,46.5018,46.4574,46.5018,8200.0
2012-01-04 12:05:00,52.33,52.4,52.32,52.39,38600.0,46.4929,46.5551,46.484,46.5462,38600.0
2012-01-04 12:10:00,52.38,52.39,52.32,52.32,7400.0,46.5373,46.5462,46.484,46.484,7400.0
2012-01-04 12:15:00,52.32,52.43,52.32,52.41,12500.0,46.484,46.5818,46.484,46.564,12500.0
2012-01-04 12:20:00,52.41,52.42,52.38,52.39,8500.0,46.564,46.5729,46.5373,46.5462,8500.0
2012-01-04 12:25:00,52.39,52.43,52.38,52.4,12800.0,46.5462,46.5818,46.5373,46.5551,12800.0
2012-01-04 12:30:00,52.41,52.41,52.35,52.37,17700.0,46.564,46.564,46.5107,46.5285,17700.0
2012-01-04 12:35:00,52.35,52.35,52.29,52.34,21300.0,46.5107,46.5107,46.4574,46.5018,21300.0
2012-01-04 12:40:00,52.33,52.38,52.33,52.38,12300.0,46.4929,46.5373,46.4929,46.5373,12300.0
2012-01-04 12:45:00,52.39,52.41,52.38,52.39,10500.0,46.5462,46.564,46.5373,46.5462,10500.0
2012-01-04 12:50:00,52.39,52.45,52.36,52.44,10700.0,46.5462,46.5995,46.5196,46.5906,10700.0
2012-01-04 12:55:00,52.44,52.46,52.4,52.41,28300.0,46.5906,46.6084,46.5551,46.564,28300.0
2012-01-04 13:00:00,52.41,52.42,52.35,52.37,12600.0,46.564,46.5729,46.5107,46.5285,12600.0
2012-01-04 13:05:00,52.35,52.37,52.33,52.35,7700.0,46.5107,46.5285,46.4929,46.5107,7700.0
2012-01-04 13:10:00,52.34,52.35,52.29,52.29,7400.0,46.5018,46.5107,46.4574,46.4574,7400.0
2012-01-04 13:15:00,52.28,52.29,52.22,52.29,9900.0,46.4485,46.4574,46.3952,46.4574,9900.0
2012-01-04 13:20:00,52.29,52.32,52.27,52.28,28700.0,46.4574,46.484,46.4396,46.4485,28700.0
2012-01-04 13:25:00,52.28,52.33,52.27,52.3,15500.0,46.4485,46.4929,46.4396,46.4663,15500.0
2012-01-04 13:30:00,52.3,52.34,52.27,52.3,24300.0,46.4663,46.5018,46.4396,46.4663,24300.0
2012-01-04 13:35:00,52.29,52.36,52.29,52.33,14700.0,46.4574,46.5196,46.4574,46.4929,14700.0
2012-01-04 13:40:00,52.34,52.34,52.3,52.33,10700.0,46.5018,46.5018,46.4663,46.4929,10700.0
2012-01-04 13:45:00,52.33,52.33,52.27,52.31,18700.0,46.4929,46.4929,46.4396,46.4751,18700.0
2012-01-04 13:50:00,52.31,52.32,52.26,52.32,31300.0,46.4751,46.484,46.4307,46.484,31300.0
2012-01-04 13:55:00,52.32,52.32,52.29,52.29,12500.0,46.484,46.484,46.4574,46.4574,12500.0
2012-01-04 14:00:00,52.29,52.3,52.22,52.23,10800.0,46.4574,46.4663,46.3952,46.4041,10800.0
2012-01-04 14:05:00,52.23,52.23,52.21,52.22,9200.0,46.4041,46.4041,46.3863,46.3952,9200.0
2012-01-04 14:10:00,52.23,52.23,52.18,52.19,20600.0,46.4041,46.4041,46.3596,46.3685,20600.0
2012-01-04 14:15:00,52.19,52.22,52.19,52.22,33000.0,46.3685,46.3952,46.3685,46.3952,33000.0
2012-01-04 14:20:00,52.22,52.22,52.17,52.17,22300.0,46.3952,46.3952,46.3508,46.3508,22300.0
2012-01-04 14:25:00,52.18,52.21,52.17,52.2,13800.0,46.3596,46.3863,46.3508,46.3774,13800.0
2012-01-04 14:30:00,52.2,52.23,52.19,52.23,26000.0,46.3774,46.4041,46.3685,46.4041,26000.0
2012-01-04 14:35:00,52.23,52.25,52.22,52.24,19400.0,46.4041,46.4218,46.3952,46.413,19400.0
2012-01-04 14:40:00,52.25,52.3,52.25,52.29,14600.0,46.4218,46.4663,46.4218,46.4574,14600.0
2012-01-04 14:45:00,52.3,52.31,52.27,52.29,16000.0,46.4663,46.4751,46.4396,46.4574,16000.0
2012-01-04 14:50:00,52.29,52.33,52.28,52.28,35200.0,46.4574,46.4929,46.4485,46.4485,35200.0
2012-01-04 14:55:00,52.28,52.28,52.25,52.27,17800.0,46.4485,46.4485,46.4218,46.4396,17800.0
2012-01-04 15:00:00,52.27,52.27,52.22,52.23,22700.0,46.4396,46.4396,46.3952,46.4041,22700.0
2012-01-04 15:05:00,52.23,52.27,52.23,52.26,26400.0,46.4041,46.4396,46.4041,46.4307,26400.0
2012-01-04 15:10:00,52.25,52.29,52.24,52.26,35200.0,46.4218,46.4574,46.413,46.4307,35200.0
2012-01-04 15:15:00,52.27,52.27,52.25,52.27,16600.0,46.4396,46.4396,46.4218,46.4396,16600.0
2012-01-04 15:20:00,52.26,52.3,52.26,52.29,17400.0,46.4307,46.4663,46.4307,46.4574,17400.0
2012-01-04 15:25:00,52.29,52.3,52.25,52.26,22100.0,46.4574,46.4663,46.4218,46.4307,22100.0
2012-01-04 15:30:00,52.26,52.3,52.22,52.23,21100.0,46.4307,46.4663,46.3952,46.4041,21100.0
2012-01-04 15:35:00,52.23,52.28,52.22,52.28,17400.0,46.4041,46.4485,46.3952,46.4485,17400.0
2012-01-04 15:40:00,52.29,52.3,52.24,52.25,31600.0,46.4574,46.4663,46.413,46.4218,31600.0
2012-01-04 15:45:00,52.24,52.25,52.19,52.2,28300.0,46.413,46.4218,46.3685,46.3774,28300.0
2012-01-04 15:50:00,52.2,52.33,52.2,52.3,148400.0,46.3774,46.4929,46.3774,46.4663,148400.0
2012-01-04 15:55:00,52.3,52.31,52.0,52.29,221700.0,46.4663,46.4751,46.1997,46.4574,221700.0
2012-01-05 09:30:00,52.08,52.51,52.08,52.46,53800.0,46.2708,46.6528,46.2708,46.6084,53800.0
2012-01-05 09:35:00,52.45,52.48,52.28,52.28,13300.0,46.5995,46.6262,46.4485,46.4485,13300.0
2012-01-05 09:40:00,52.27,52.3,52.24,52.27,45700.0,46.4396,46.4663,46.413,46.4396,45700.0
2012-01-05 09:45:00,52.25,52.26,52.04,52.11,48000.0,46.4218,46.4307,46.2353,46.2975,48000.0
2012-01-05 09:50:00,52.09,52.19,52.07,52.14,30600.0,46.2797,46.3685,46.2619,46.3241,30600.0
2012-01-05 09:55:00,52.14,52.14,52.01,52.06,9800.0,46.3241,46.3241,46.2086,46.253,9800.0
2012-01-05 10:00:00,52.04,52.05,51.92,52.05,21700.0,46.2353,46.2441,46.1286,46.2441,21700.0
2012-01-05 10:05:00,52.05,52.11,51.98,52.11,41100.0,46.2441,46.2975,46.182,46.2975,41100.0
2012-01-05 10:10:00,52.09,52.2,52.05,52.19,13000.0,46.2797,46.3774,46.2441,46.3685,13000.0
2012-01-05 10:15:00,52.2,52.22,52.18,52.22,13400.0,46.3774,46.3952,46.3596,46.3952,13400.0
2012-01-05 10:20:00,52.22,52.22,52.13,52.2,11800.0,46.3952,46.3952,46.3152,46.3774,11800.0
2012-01-05 10:25:00,52.2,52.3,52.19,52.23,29900.0,46.3774,46.4663,46.3685,46.4041,29900.0
2012-01-05 10:30:00,52.22,52.26,52.14,52.17,14100.0,46.3952,46.4307,46.3241,46.3508,14100.0
2012-01-05 10:35:00,52.18,52.2,52.09,52.1,37000.0,46.3596,46.3774,46.2797,46.2886,37000.0
2012-01-05 10:40:00,52.1,52.17,52.1,52.11,14600.0,46.2886,46.3508,46.2886,46.2975,14600.0
2012-01-05 10:45:00,52.09,52.14,52.05,52.11,12800.0,46.2797,46.3241,46.2441,46.2975,12800.0
2012-01-05 10:50:00,52.11,52.13,52.05,52.07,11600.0,46.2975,46.3152,46.2441,46.2619,11600.0
2012-01-05 10:55:00,52.06,52.18,52.05,52.18,15200.0,46.253,46.3596,46.2441,46.3596,15200.0
2012-01-05 11:00:00,52.16,52.27,52.14,52.24,11000.0,46.3419,46.4396,46.3241,46.413,11000.0
2012-01-05 11:05:00,52.22,52.25,52.21,52.22,11400.0,46.3952,46.4218,46.3863,46.3952,11400.0
2012-01-05 11:10:00,52.21,52.29,52.21,52.24,25800.0,46.3863,46.4574,46.3863,46.413,25800.0
2012-01-05 11:15:00,52.24,52.26,52.21,52.22,20200.0,46.413,46.4307,46.3863,46.3952,20200.0
2012-01-05 11:20:00,52.23,52.34,52.22,52.27,34400.0,46.4041,46.5018,46.3952,46.4396,34400.0
2012-01-05 11:25:00,52.28,52.33,52.26,52.3,26300.0,46.4485,46.4929,46.4307,46.4663,26300.0
2012-01-05 11:30:00,52.3,52.33,52.25,52.28,16700.0,46.4663,46.4929,46.4218,46.4485,16700.0
2012-01-05 11:35:00,52.28,52.32,52.28,52.32,13600.0,46.4485,46.484,46.4485,46.484,13600.0
2012-01-05 11:40:00,52.33,52.43,52.33,52.36,14600.0,46.4929,46.5818,46.4929,46.5196,14600.0
2012-01-05 11:45:00,52.37,52.46,52.37,52.44,10200.0,46.5285,46.6084,46.5285,46.5906,10200.0
2012-01-05 11:50:00,52.44,52.44,52.36,52.36,14900.0,46.5906,46.5906,46.5196,46.5196,14900.0
2012-01-05 11:55:00,52.37,52.39,52.34,52.36,20800.0,46.5285,46.5462,46.5018,46.5196,20800.0
2012-01-05 12:00:00,52.36,52.38,52.34,52.37,4300.0,46.5196,46.5373,46.5018,46.5285,4300.0
2012-01-05 12:05:00,52.37,52.42,52.34,52.42,19100.0,46.5285,46.5729,46.5018,46.5729,19100.0
2012-01-05 12:10:00,52.43,52.5,52.43,52.45,4300.0,46.5818,46.644,46.5818,46.5995,4300.0
2012-01-05 12:15:00,52.45,52.55,52.45,52.54,8000.0,46.5995,46.6884,46.5995,46.6795,8000.0
2012-01-05 12:20:00,52.52,52.52,52.39,52.5,17600.0,46.6617,46.6617,46.5462,46.644,17600.0
2012-01-05 12:25:00,52.49,52.57,52.49,52.49,19100.0,46.6351,46.7061,46.6351,46.6351,19100.0
2012-01-05 12:30:00,52.49,52.49,52.44,52.45,12800.0,46.6351,46.6351,46.5906,46.5995,12800.0
2012-01-05 12:35:00,52.44,52.45,52.4,52.41,8100.0,46.5906,46.5995,46.5551,46.564,8100.0
2012-01-05 12:40:00,52.4,52.52,52.4,52.46,6200.0,46.5551,46.6617,46.5551,46.6084,6200.0
2012-01-05 12:45:00,52.47,52.54,52.45,52.54,7500.0,46.6173,46.6795,46.5995,46.6795,7500.0
2012-01-05 12:50:00,52.53,52.53,52.5,52.5,15600.0,46.6706,46.6706,46.644,46.644,15600.0
2012-01-05 12:55:00,52.52,52.55,52.5,52.54,8000.0,46.6617,46.6884,46.644,46.6795,8000.0
2012-01-05 13:00:00,52.54,52.56,52.53,52.55,4400.0,46.6795,46.6973,46.6706,46.6884,4400.0
2012-01-05 13:05:00,52.56,52.6,52.55,52.59,4300.0,46.6973,46.7328,46.6884,46.7239,4300.0
2012-01-05 13:10:00,52.61,52.64,52.59,52.61,12200.0,46.7417,46.7683,46.7239,46.7417,12200.0
2012-01-05 13:15:00,52.63,52.66,52.62,52.65,7800.0,46.7595,46.7861,46.7506,46.7772,7800.0
2012-01-05 13:20:00,52.65,52.68,52.56,52.6,95400.0,46.7772,46.8039,46.6973,46.7328,95400.0
2012-01-05 13:25:00,52.6,52.68,52.59,52.67,22500.0,46.7328,46.8039,46.7239,46.795,22500.0
2012-01-05 13:30:00,52.67,52.68,52.61,52.61,50700.0,46.795,46.8039,46.7417,46.7417,50700.0
2012-01-05 13:35:00,52.61,52.65,52.61,52.62,16700.0,46.7417,46.7772,46.7417,46.7506,16700.0
2012-01-05 13:40:00,52.62,52.71,52.62,52.67,11800.0,46.7506,46.8305,46.7506,46.795,11800.0
2012-01-05 13:45:00,52.67,52.68,52.62,52.62,14500.0,46.795,46.8039,46.7506,46.7506,14500.0
2012-01-05 13:50:00,52.63,52.63,52.6,52.6,21200.0,46.7595,46.7595,46.7328,46.7328,21200.0
2012-01-05 13:55:00,52.61,52.63,52.6,52.62,7300.0,46.7417,46.7595,46.7328,46.7506,7300.0
2012-01-05 14:00:00,52.62,52.69,52.61,52.69,6700.0,46.7506,46.8128,46.7417,46.8128,6700.0
2012-01-05 14:05:00,52.69,52.72,52.63,52.63,27100.0,46.8128,46.8394,46.7595,46.7595,27100.0
2012-01-05 14:10:00,52.63,52.64,52.62,52.63,13700.0,46.7595,46.7683,46.7506,46.7595,13700.0
2012-01-05 14:15:00,52.63,52.63,52.58,52.58,8100.0,46.7595,46.7595,46.715,46.715,8100.0
2012-01-05 14:20:00,52.59,52.6,52.56,52.6,5900.0,46.7239,46.7328,46.6973,46.7328,5900.0
2012-01-05 14:25:00,52.6,52.6,52.51,52.53,12600.0,46.7328,46.7328,46.6528,46.6706,12600.0
2012-01-05 14:30:00,52.52,52.53,52.48,52.5,8000.0,46.6617,46.6706,46.6262,46.644,8000.0
2012-01-05 14:35:00,52.5,52.5,52.45,52.48,12900.0,46.644,46.644,46.5995,46.6262,12900.0
2012-01-05 14:40:00,52.49,52.52,52.47,52.51,15600.0,46.6351,46.6617,46.6173,46.6528,15600.0
2012-01-05 14:45:00,52.5,52.54,52.49,52.49,10300.0,46.644,46.6795,46.6351,46.6351,10300.0
2012-01-05 14:50:00,52.5,52.52,52.46,52.48,6700.0,46.644,46.6617,46.6084,46.6262,6700.0
2012-01-05 14:55:00,52.48,52.5,52.46,52.47,6400.0,46.6262,46.644,46.6084,46.6173,6400.0
2012-01-05 15:00:00,52.48,52.57,52.44,52.57,21900.0,46.6262,46.7061,46.5906,46.7061,21900.0
2012-01-05 15:05:00,52.57,52.61,52.56,52.61,28300.0,46.7061,46.7417,46.6973,46.7417,28300.0
2012-01-05 15:10:00,52.6,52.61,52.52,52.52,16300.0,46.7328,46.7417,46.6617,46.6617,16300.0
2012-01-05 15:15:00,52.52,52.54,52.5,52.54,22100.0,46.6617,46.6795,46.644,46.6795,22100.0
2012-01-05 15:20:00,52.54,52.54,52.5,52.52,25700.0,46.6795,46.6795,46.644,46.6617,25700.0
2012-01-05 15:25:00,52.53,52.64,52.52,52.6,36100.0,46.6706,46.7683,46.6617,46.7328,36100.0
2012-01-05 15:30:00,52.6,52.64,52.53,52.53,40800.0,46.7328,46.7683,46.6706,46.6706,40800.0
2012-01-05 15:35:00,52.53,52.55,52.52,52.55,29700.0,46.6706,46.6884,46.6617,46.6884,29700.0
2012-01-05 15:40:00,52.55,52.63,52.55,52.62,34800.0,46.6884,46.7595,46.6884,46.7506,34800.0
2012-01-05 15:45:00,52.61,52.62,52.54,52.58,32900.0,46.7417,46.7506,46.6795,46.715,32900.0
2012-01-05 15:50:00,52.58,52.59,52.53,52.56,50000.0,46.715,46.7239,46.6706,46.6973,50000.0
2012-01-05 15:55:00,52.56,52.6,52.55,52.56,107100.0,46.6973,46.7328,46.6884,46.6973,107100.0
2012-01-06 09:30:00,52.39,52.49,52.24,52.31,23000.0,46.6777,46.7668,46.544,46.6064,23000.0
2012-01-06 09:35:00,52.29,52.46,52.24,52.37,24100.0,46.5886,46.74,46.544,46.6598,24100.0
2012-01-06 09:40:00,52.35,52.38,52.3,52.33,34200.0,46.642,46.6688,46.5975,46.6242,34200.0
2012-01-06 09:45:00,52.33,52.4,52.29,52.33,17900.0,46.6242,46.6866,46.5886,46.6242,17900.0
2012-01-06 09:50:00,52.33,52.34,52.2,52.2,33200.0,46.6242,46.6331,46.5084,46.5084,33200.0
2012-01-06 09:55:00,52.2,52.31,52.15,52.15,26200.0,46.5084,46.6064,46.4638,46.4638,26200.0
2012-01-06 10:00:00,52.13,52.22,52.09,52.22,19300.0,46.446,46.5262,46.4104,46.5262,19300.0
2012-01-06 10:05:00,52.22,52.28,52.19,52.25,15000.0,46.5262,46.5797,46.4995,46.5529,15000.0
2012-01-06 10:10:00,52.25,52.37,52.21,52.35,20200.0,46.5529,46.6598,46.5173,46.642,20200.0
2012-01-06 10:15:00,52.36,52.49,52.36,52.45,25800.0,46.6509,46.7668,46.6509,46.7311,25800.0
2012-01-06 10:20:00,52.46,52.47,52.38,52.44,14200.0,46.74,46.7489,46.6688,46.7222,14200.0
2012-01-06 10:25:00,52.44,52.46,52.35,52.38,11100.0,46.7222,46.74,46.642,46.6688,11100.0
2012-01-06 10:30:00,52.38,52.42,52.37,52.42,7700.0,46.6688,46.7044,46.6598,46.7044,7700.0
2012-01-06 10:35:00,52.42,52.44,52.4,52.43,8500.0,46.7044,46.7222,46.6866,46.7133,8500.0
2012-01-06 10:40:00,52.43,52.46,52.39,52.45,6700.0,46.7133,46.74,46.6777,46.7311,6700.0
2012-01-06 10:45:00,52.46,52.51,52.46,52.51,20200.0,46.74,46.7846,46.74,46.7846,20200.0
2012-01-06 10:50:00,52.51,52.51,52.44,52.44,11300.0,46.7846,46.7846,46.7222,46.7222,11300.0
2012-01-06 10:55:00,52.44,52.46,52.38,52.4,15500.0,46.7222,46.74,46.6688,46.6866,15500.0
2012-01-06 11:00:00,52.42,52.52,52.41,52.48,32200.0,46.7044,46.7935,46.6955,46.7578,32200.0
2012-01-06 11:05:00,52.48,52.66,52.48,52.61,32900.0,46.7578,46.9182,46.7578,46.8737,32900.0
2012-01-06 11:10:00,52.62,52.66,52.62,52.63,10300.0,46.8826,46.9182,46.8826,46.8915,10300.0
2012-01-06 11:15:00,52.64,52.75,52.64,52.72,33800.0,46.9004,46.9984,46.9004,46.9717,33800.0
2012-01-06 11:20:00,52.73,52.73,52.67,52.69,60600.0,46.9806,46.9806,46.9271,46.9449,60600.0
2012-01-06 11:25:00,52.69,52.75,52.69,52.73,15300.0,46.9449,46.9984,46.9449,46.9806,15300.0
2012-01-06 11:30:00,52.74,52.8,52.73,52.77,11300.0,46.9895,47.043,46.9806,47.0162,11300.0
2012-01-06 11:35:00,52.77,52.8,52.74,52.79,8600.0,47.0162,47.043,46.9895,47.034,8600.0
2012-01-06 11:40:00,52.79,52.85,52.75,52.83,6500.0,47.034,47.0875,46.9984,47.0697,6500.0
2012-01-06 11:45:00,52.83,52.85,52.81,52.84,9000.0,47.0697,47.0875,47.0519,47.0786,9000.0
2012-01-06 11:50:00,52.85,52.91,52.82,52.85,15100.0,47.0875,47.141,47.0608,47.0875,15100.0
2012-01-06 11:55:00,52.89,52.9,52.79,52.83,23200.0,47.1231,47.1321,47.034,47.0697,23200.0
2012-01-06 12:00:00,52.83,52.9,52.83,52.89,16300.0,47.0697,47.1321,47.0697,47.1231,16300.0
2012-01-06 12:05:00,52.9,52.91,52.85,52.86,15700.0,47.1321,47.141,47.0875,47.0964,15700.0
2012-01-06 12:10:00,52.87,52.94,52.87,52.91,17200.0,47.1053,47.1677,47.1053,47.141,17200.0
2012-01-06 12:15:00,52.92,52.95,52.91,52.95,8800.0,47.1499,47.1766,47.141,47.1766,8800.0
2012-01-06 12:20:00,52.96,53.0,52.94,52.97,19300.0,47.1855,47.2211,47.1677,47.1944,19300.0
2012-01-06 12:25:00,52.97,52.99,52.95,52.96,13800.0,47.1944,47.2122,47.1766,47.1855,13800.0
2012-01-06 12:30:00,52.97,52.97,52.94,52.95,6700.0,47.1944,47.1944,47.1677,47.1766,6700.0
2012-01-06 12:35:00,52.95,52.95,52.9,52.9,18900.0,47.1766,47.1766,47.1321,47.1321,18900.0
2012-01-06 12:40:00,52.9,52.96,52.89,52.95,33400.0,47.1321,47.1855,47.1231,47.1766,33400.0
2012-01-06 12:45:00,52.94,52.95,52.86,52.87,11600.0,47.1677,47.1766,47.0964,47.1053,11600.0
2012-01-06 12:50:00,52.86,52.88,52.85,52.87,10600.0,47.0964,47.1142,47.0875,47.1053,10600.0
2012-01-06 12:55:00,52.88,52.91,52.87,52.9,7800.0,47.1142,47.141,47.1053,47.1321,7800.0
2012-01-06 13:00:00,52.89,52.92,52.87,52.87,7500.0,47.1231,47.1499,47.1053,47.1053,7500.0
2012-01-06 13:05:00,52.88,52.9,52.84,52.84,28200.0,47.1142,47.1321,47.0786,47.0786,28200.0
2012-01-06 13:10:00,52.84,52.84,52.78,52.8,10000.0,47.0786,47.0786,47.0251,47.043,10000.0
2012-01-06 13:15:00,52.81,52.9,52.81,52.88,13900.0,47.0519,47.1321,47.0519,47.1142,13900.0
2012-01-06 13:20:00,52.88,52.91,52.86,52.91,11700.0,47.1142,47.141,47.0964,47.141,11700.0
2012-01-06 13:25:00,52.92,52.93,52.87,52.93,21400.0,47.1499,47.1588,47.1053,47.1588,21400.0
2012-01-06 13:30:00,52.93,52.94,52.87,52.92,14500.0,47.1588,47.1677,47.1053,47.1499,14500.0
2012-01-06 13:35:00,52.91,52.94,52.85,52.94,17600.0,47.141,47.1677,47.0875,47.1677,17600.0
2012-01-06 13:40:00,52.94,53.06,52.94,53.04,15500.0,47.1677,47.2746,47.1677,47.2568,15500.0
2012-01-06 13:45:00,53.06,53.06,53.0,53.05,9300.0,47.2746,47.2746,47.2211,47.2657,9300.0
2012-01-06 13:50:00,53.05,53.12,53.05,53.11,15000.0,47.2657,47.3281,47.2657,47.3192,15000.0
2012-01-06 13:55:00,53.12,53.18,53.07,53.07,27200.0,47.3281,47.3815,47.2835,47.2835,27200.0
2012-01-06 14:00:00,53.08,53.08,53.03,53.05,10600.0,47.2924,47.2924,47.2479,47.2657,10600.0
2012-01-06 14:05:00,53.04,53.09,53.03,53.08,11400.0,47.2568,47.3013,47.2479,47.2924,11400.0
2012-01-06 14:10:00,53.08,53.08,52.99,53.01,22400.0,47.2924,47.2924,47.2122,47.2301,22400.0
2012-01-06 14:15:00,53.0,53.04,52.98,53.03,22500.0,47.2211,47.2568,47.2033,47.2479,22500.0
2012-01-06 14:20:00,53.03,53.09,53.03,53.08,17400.0,47.2479,47.3013,47.2479,47.2924,17400.0
2012-01-06 14:25:00,53.08,53.08,53.01,53.04,16800.0,47.2924,47.2924,47.2301,47.2568,16800.0
2012-01-06 14:30:00,53.05,53.06,53.02,53.02,10100.0,47.2657,47.2746,47.239,47.239,10100.0
2012-01-06 14:35:00,53.02,53.08,53.0,53.08,15400.0,47.239,47.2924,47.2211,47.2924,15400.0
2012-01-06 14:40:00,53.07,53.13,53.07,53.1,15400.0,47.2835,47.337,47.2835,47.3102,15400.0
2012-01-06 14:45:00,53.09,53.11,53.07,53.1,13400.0,47.3013,47.3192,47.2835,47.3102,13400.0
2012-01-06 14:50:00,53.11,53.13,53.1,53.12,11600.0,47.3192,47.337,47.3102,47.3281,11600.0
2012-01-06 14:55:00,53.12,53.13,53.07,53.08,13600.0,47.3281,47.337,47.2835,47.2924,13600.0
2012-01-06 15:00:00,53.07,53.11,53.07,53.1,21500.0,47.2835,47.3192,47.2835,47.3102,21500.0
2012-01-06 15:05:00,53.09,53.15,53.09,53.12,15400.0,47.3013,47.3548,47.3013,47.3281,15400.0
2012-01-06 15:10:00,53.11,53.11,53.07,53.1,14900.0,47.3192,47.3192,47.2835,47.3102,14900.0
2012-01-06 15:15:00,53.1,53.11,53.04,53.1,24400.0,47.3102,47.3192,47.2568,47.3102,24400.0
2012-01-06 15:20:00,53.09,53.17,53.09,53.17,17100.0,47.3013,47.3726,47.3013,47.3726,17100.0
2012-01-06 15:25:00,53.17,53.2,53.16,53.19,26100.0,47.3726,47.3993,47.3637,47.3904,26100.0
2012-01-06 15:30:00,53.19,53.2,53.15,53.2,31400.0,47.3904,47.3993,47.3548,47.3993,31400.0
2012-01-06 15:35:00,53.2,53.25,53.2,53.24,36000.0,47.3993,47.4439,47.3993,47.435,36000.0
2012-01-06 15:40:00,53.23,53.3,53.23,53.29,43400.0,47.4261,47.4884,47.4261,47.4795,43400.0
2012-01-06 15:45:00,53.29,53.31,53.26,53.28,42900.0,47.4795,47.4973,47.4528,47.4706,42900.0
2012-01-06 15:50:00,53.28,53.29,53.17,53.17,63800.0,47.4706,47.4795,47.3726,47.3726,63800.0
2012-01-06 15:55:00,53.18,53.2,53.11,53.14,73300.0,47.3815,47.3993,47.3192,47.3459,73300.0
2012-01-09 09:30:00,53.2,53.42,53.2,53.31,16700.0,47.3993,47.5954,47.3993,47.4973,16700.0
2012-01-09 09:35:00,53.27,53.44,53.15,53.42,24200.0,47.4617,47.6132,47.3548,47.5954,24200.0
2012-01-09 09:40:00,53.42,53.44,53.31,53.4,26400.0,47.5954,47.6132,47.4973,47.5775,26400.0
2012-01-09 09:45:00,53.4,53.4,53.26,53.3,13900.0,47.5775,47.5775,47.4528,47.4884,13900.0
2012-01-09 09:50:00,53.3,53.36,53.2,53.23,75000.0,47.4884,47.5419,47.3993,47.4261,75000.0
2012-01-09 09:55:00,53.21,53.26,53.06,53.12,50300.0,47.4083,47.4528,47.2746,47.3281,50300.0
2012-01-09 10:00:00,53.12,53.14,53.01,53.01,54700.0,47.3281,47.3459,47.2301,47.2301,54700.0
2012-01-09 10:05:00,53.03,53.04,52.98,53.0,23000.0,47.2479,47.2568,47.2033,47.2211,23000.0
2012-01-09 10:10:00,53.01,53.09,52.97,53.09,24800.0,47.2301,47.3013,47.1944,47.3013,24800.0
2012-01-09 10:15:00,53.09,53.16,53.07,53.13,28500.0,47.3013,47.3637,47.2835,47.337,28500.0
2012-01-09 10:20:00,53.13,53.2,53.1,53.11,12700.0,47.337,47.3993,47.3102,47.3192,12700.0
2012-01-09 10:25:00,53.11,53.14,53.07,53.12,12800.0,47.3192,47.3459,47.2835,47.3281,12800.0
2012-01-09 10:30:00,53.11,53.11,53.04,53.05,11400.0,47.3192,47.3192,47.2568,47.2657,11400.0
2012-01-09 10:35:00,53.06,53.13,53.06,53.08,10500.0,47.2746,47.337,47.2746,47.2924,10500.0
2012-01-09 10:40:00,53.08,53.1,53.06,53.08,22600.0,47.2924,47.3102,47.2746,47.2924,22600.0
2012-01-09 10:45:00,53.07,53.11,53.03,53.05,19100.0,47.2835,47.3192,47.2479,47.2657,19100.0
2012-01-09 10:50:00,53.04,53.06,52.96,52.98,15400.0,47.2568,47.2746,47.1855,47.2033,15400.0
2012-01-09 10:55:00,52.98,53.03,52.93,53.01,17400.0,47.2033,47.2479,47.1588,47.2301,17400.0
2012-01-09 11:00:00,53.01,53.05,52.98,53.05,12000.0,47.2301,47.2657,47.2033,47.2657,12000.0
2012-01-09 11:05:00,53.04,53.05,52.93,52.96,23900.0,47.2568,47.2657,47.1588,47.1855,23900.0
2012-01-09 11:10:00,52.95,53.01,52.92,52.95,18400.0,47.1766,47.2301,47.1499,47.1766,18400.0
2012-01-09 11:15:00,52.96,52.98,52.89,52.92,16300.0,47.1855,47.2033,47.1231,47.1499,16300.0
2012-01-09 11:20:00,52.92,53.01,52.89,53.0,18400.0,47.1499,47.2301,47.1231,47.2211,18400.0
2012-01-09 11:25:00,53.0,53.09,52.98,53.09,23400.0,47.2211,47.3013,47.2033,47.3013,23400.0
2012-01-09 11:30:00,53.09,53.12,53.04,53.05,17000.0,47.3013,47.3281,47.2568,47.2657,17000.0
2012-01-09 11:35:00,53.06,53.08,52.99,53.08,12100.0,47.2746,47.2924,47.2122,47.2924,12100.0
2012-01-09 11:40:00,53.08,53.11,53.02,53.08,13700.0,47.2924,47.3192,47.239,47.2924,13700.0
2012-01-09 11:45:00,53.09,53.19,53.08,53.15,18000.0,47.3013,47.3904,47.2924,47.3548,18000.0
2012-01-09 11:50:00,53.15,53.22,53.14,53.16,34200.0,47.3548,47.4172,47.3459,47.3637,34200.0
2012-01-09 11:55:00,53.15,53.18,53.13,53.15,7600.0,47.3548,47.3815,47.337,47.3548,7600.0
2012-01-09 12:00:00,53.15,53.2,53.13,53.15,12000.0,47.3548,47.3993,47.337,47.3548,12000.0
2012-01-09 12:05:00,53.13,53.2,53.13,53.15,57200.0,47.337,47.3993,47.337,47.3548,57200.0
2012-01-09 12:10:00,53.15,53.22,53.15,53.19,22200.0,47.3548,47.4172,47.3548,47.3904,22200.0
2012-01-09 12:15:00,53.18,53.2,53.14,53.18,8700.0,47.3815,47.3993,47.3459,47.3815,8700.0
2012-01-09 12:20:00,53.18,53.23,53.15,53.23,7100.0,47.3815,47.4261,47.3548,47.4261,7100.0
2012-01-09 12:25:00,53.23,53.33,53.21,53.33,24800.0,47.4261,47.5152,47.4083,47.5152,24800.0
2012-01-09 12:30:00,53.32,53.37,53.27,53.35,42500.0,47.5063,47.5508,47.4617,47.533,42500.0
2012-01-09 12:35:00,53.35,53.37,53.32,53.36,8900.0,47.533,47.5508,47.5063,47.5419,8900.0
2012-01-09 12:40:00,53.36,53.36,53.31,53.32,13300.0,47.5419,47.5419,47.4973,47.5063,13300.0
2012-01-09 12:45:00,53.32,53.34,53.3,53.34,8000.0,47.5063,47.5241,47.4884,47.5241,8000.0
2012-01-09 12:50:00,53.34,53.34,53.32,53.33,7900.0,47.5241,47.5241,47.5063,47.5152,7900.0
2012-01-09 12:55:00,53.33,53.33,53.28,53.29,5200.0,47.5152,47.5152,47.4706,47.4795,5200.0
2012-01-09 13:00:00,53.29,53.34,53.26,53.28,11900.0,47.4795,47.5241,47.4528,47.4706,11900.0
2012-01-09 13:05:00,53.27,53.32,53.27,53.27,32800.0,47.4617,47.5063,47.4617,47.4617,32800.0
2012-01-09 13:10:00,53.26,53.26,53.21,53.26,15900.0,47.4528,47.4528,47.4083,47.4528,15900.0
2012-01-09 13:15:00,53.26,53.29,53.22,53.25,12600.0,47.4528,47.4795,47.4172,47.4439,12600.0
2012-01-09 13:20:00,53.25,53.28,53.22,53.27,11700.0,47.4439,47.4706,47.4172,47.4617,11700.0
2012-01-09 13:25:00,53.28,53.32,53.24,53.26,20300.0,47.4706,47.5063,47.435,47.4528,20300.0
2012-01-09 13:30:00,53.26,53.27,53.22,53.27,12200.0,47.4528,47.4617,47.4172,47.4617,12200.0
2012-01-09 13:35:00,53.28,53.28,53.21,53.23,18300.0,47.4706,47.4706,47.4083,47.4261,18300.0
2012-01-09 13:40:00,53.23,53.25,53.2,53.2,10300.0,47.4261,47.4439,47.3993,47.3993,10300.0
2012-01-09 13:45:00,53.21,53.31,53.2,53.31,22900.0,47.4083,47.4973,47.3993,47.4973,22900.0
2012-01-09 13:50:00,53.32,53.34,53.28,53.3,19300.0,47.5063,47.5241,47.4706,47.4884,19300.0
2012-01-09 13:55:00,53.3,53.32,53.26,53.28,8300.0,47.4884,47.5063,47.4528,47.4706,8300.0
2012-01-09 14:00:00,53.29,53.31,53.27,53.29,15900.0,47.4795,47.4973,47.4617,47.4795,15900.0
2012-01-09 14:05:00,53.28,53.34,53.28,53.29,16100.0,47.4706,47.5241,47.4706,47.4795,16100.0
2012-01-09 14:10:00,53.28,53.3,53.27,53.28,10300.0,47.4706,47.4884,47.4617,47.4706,10300.0
2012-01-09 14:15:00,53.29,53.3,53.24,53.26,22500.0,47.4795,47.4884,47.435,47.4528,22500.0
2012-01-09 14:20:00,53.25,53.34,53.25,53.34,40700.0,47.4439,47.5241,47.4439,47.5241,40700.0
2012-01-09 14:25:00,53.35,53.41,53.35,53.36,34000.0,47.533,47.5864,47.533,47.5419,34000.0
2012-01-09 14:30:00,53.37,53.4,53.35,53.37,23500.0,47.5508,47.5775,47.533,47.5508,23500.0
2012-01-09 14:35:00,53.38,53.4,53.34,53.35,15600.0,47.5597,47.5775,47.5241,47.533,15600.0
2012-01-09 14:40:00,53.34,53.36,53.31,53.35,18200.0,47.5241,47.5419,47.4973,47.533,18200.0
2012-01-09 14:45:00,53.34,53.37,53.32,53.34,43100.0,47.5241,47.5508,47.5063,47.5241,43100.0
2012-01-09 14:50:00,53.34,53.35,53.31,53.32,12500.0,47.5241,47.533,47.4973,47.5063,12500.0
2012-01-09 14:55:00,53.33,53.35,53.28,53.35,34700.0,47.5152,47.533,47.4706,47.533,34700.0
2012-01-09 15:00:00,53.35,53.37,53.3,53.31,21500.0,47.533,47.5508,47.4884,47.4973,21500.0
2012-01-09 15:05:00,53.31,53.32,53.26,53.3,21500.0,47.4973,47.5063,47.4528,47.4884,21500.0
2012-01-09 15:10:00,53.29,53.3,53.24,53.27,11300.0,47.4795,47.4884,47.435,47.4617,11300.0
2012-01-09 15:15:00,53.28,53.32,53.28,53.28,14000.0,47.4706,47.5063,47.4706,47.4706,14000.0
2012-01-09 15:20:00,53.28,53.29,53.28,53.29,7100.0,47.4706,47.4795,47.4706,47.4795,7100.0
2012-01-09 15:25:00,53.29,53.3,53.25,53.29,21200.0,47.4795,47.4884,47.4439,47.4795,21200.0
2012-01-09 15:30:00,53.28,53.29,53.22,53.25,18800.0,47.4706,47.4795,47.4172,47.4439,18800.0
2012-01-09 15:35:00,53.27,53.3,53.26,53.3,13700.0,47.4617,47.4884,47.4528,47.4884,13700.0
2012-01-09 15:40:00,53.3,53.32,53.27,53.28,24600.0,47.4884,47.5063,47.4617,47.4706,24600.0
2012-01-09 15:45:00,53.27,53.3,53.2,53.21,48000.0,47.4617,47.4884,47.3993,47.4083,48000.0
2012-01-09 15:50:00,53.19,53.27,53.18,53.26,142100.0,47.3904,47.4617,47.3815,47.4528,142100.0
2012-01-09 15:55:00,53.25,53.29,53.18,53.18,118800.0,47.4439,47.4795,47.3815,47.3815,118800.0
2012-01-10 09:30:00,53.53,53.6,53.36,53.51,61000.0,47.6934,47.7557,47.5419,47.6755,61000.0
2012-01-10 09:35:00,53.54,53.55,53.41,53.45,29700.0,47.7023,47.7112,47.5864,47.6221,29700.0
2012-01-10 09:40:00,53.45,53.5,53.4,53.5,15200.0,47.6221,47.6666,47.5775,47.6666,15200.0
2012-01-10 09:45:00,53.49,53.79,53.49,53.78,24700.0,47.6577,47.925,47.6577,47.9161,24700.0
2012-01-10 09:50:00,53.74,53.81,53.72,53.74,25700.0,47.8805,47.9428,47.8626,47.8805,25700.0
2012-01-10 09:55:00,53.76,53.88,53.71,53.88,20400.0,47.8983,48.0052,47.8537,48.0052,20400.0
2012-01-10 10:00:00,53.89,54.0,53.87,53.99,34300.0,48.0141,48.1121,47.9963,48.1032,34300.0
2012-01-10 10:05:00,54.0,54.0,53.94,53.99,16900.0,48.1121,48.1121,48.0587,48.1032,16900.0
2012-01-10 10:10:00,53.99,54.18,53.99,54.16,31800.0,48.1032,48.2725,48.1032,48.2547,31800.0
2012-01-10 10:15:00,54.16,54.2,54.11,54.13,24900.0,48.2547,48.2903,48.2101,48.2279,24900.0
2012-01-10 10:20:00,54.13,54.2,54.13,54.14,15700.0,48.2279,48.2903,48.2279,48.2368,15700.0
2012-01-10 10:25:00,54.15,54.17,54.07,54.17,35200.0,48.2458,48.2636,48.1745,48.2636,35200.0
2012-01-10 10:30:00,54.17,54.17,54.11,54.15,15800.0,48.2636,48.2636,48.2101,48.2458,15800.0
2012-01-10 10:35:00,54.16,54.2,54.16,54.2,10000.0,48.2547,48.2903,48.2547,48.2903,10000.0
2012-01-10 10:40:00,54.19,54.29,54.19,54.26,25300.0,48.2814,48.3705,48.2814,48.3438,25300.0
2012-01-10 10:45:00,54.25,54.37,54.25,54.35,53100.0,48.3349,48.4418,48.3349,48.424,53100.0
2012-01-10 10:50:00,54.35,54.39,54.34,54.39,50700.0,48.424,48.4596,48.415,48.4596,50700.0
2012-01-10 10:55:00,54.39,54.75,54.38,54.58,145200.0,48.4596,48.7803,48.4507,48.6289,145200.0
2012-01-10 11:00:00,54.56,54.57,54.39,54.39,23500.0,48.6111,48.62,48.4596,48.4596,23500.0
2012-01-10 11:05:00,54.37,54.49,54.34,54.44,32000.0,48.4418,48.5487,48.415,48.5041,32000.0
2012-01-10 11:10:00,54.43,54.46,54.37,54.45,16500.0,48.4952,48.522,48.4418,48.513,16500.0
2012-01-10 11:15:00,54.47,54.52,54.45,54.45,23100.0,48.5309,48.5754,48.513,48.513,23100.0
2012-01-10 11:20:00,54.45,54.48,54.4,54.4,13400.0,48.513,48.5398,48.4685,48.4685,13400.0
2012-01-10 11:25:00,54.42,54.44,54.36,54.43,11900.0,48.4863,48.5041,48.4329,48.4952,11900.0
2012-01-10 11:30:00,54.44,54.45,54.35,54.38,23700.0,48.5041,48.513,48.424,48.4507,23700.0
2012-01-10 11:35:00,54.39,54.4,54.27,54.32,16100.0,48.4596,48.4685,48.3527,48.3972,16100.0
2012-01-10 11:40:00,54.32,54.34,54.27,54.29,12200.0,48.3972,48.415,48.3527,48.3705,12200.0
2012-01-10 11:45:00,54.28,54.32,54.27,54.3,12700.0,48.3616,48.3972,48.3527,48.3794,12700.0
2012-01-10 11:50:00,54.3,54.36,54.3,54.34,16200.0,48.3794,48.4329,48.3794,48.415,16200.0
2012-01-10 11:55:00,54.33,54.41,54.33,54.39,21300.0,48.4061,48.4774,48.4061,48.4596,21300.0
2012-01-10 12:00:00,54.38,54.39,54.35,54.36,11000.0,48.4507,48.4596,48.424,48.4329,11000.0
2012-01-10 12:05:00,54.37,54.44,54.36,54.44,13700.0,48.4418,48.5041,48.4329,48.5041,13700.0
2012-01-10 12:10:00,54.44,54.47,54.44,54.46,17000.0,48.5041,48.5309,48.5041,48.522,17000.0
2012-01-10 12:15:00,54.46,54.48,54.41,54.42,17100.0,48.522,48.5398,48.4774,48.4863,17100.0
2012-01-10 12:20:00,54.42,54.43,54.36,54.4,16400.0,48.4863,48.4952,48.4329,48.4685,16400.0
2012-01-10 12:25:00,54.4,54.4,54.28,54.37,20900.0,48.4685,48.4685,48.3616,48.4418,20900.0
2012-01-10 12:30:00,54.37,54.43,54.35,54.43,21200.0,48.4418,48.4952,48.424,48.4952,21200.0
2012-01-10 12:35:00,54.43,54.43,54.4,54.42,8700.0,48.4952,48.4952,48.4685,48.4863,8700.0
2012-01-10 12:40:00,54.43,54.44,54.39,54.42,13600.0,48.4952,48.5041,48.4596,48.4863,13600.0
2012-01-10 12:45:00,54.43,54.43,54.36,54.38,8900.0,48.4952,48.4952,48.4329,48.4507,8900.0
2012-01-10 12:50:00,54.39,54.43,54.37,54.43,11500.0,48.4596,48.4952,48.4418,48.4952,11500.0
2012-01-10 12:55:00,54.43,54.5,54.43,54.48,15500.0,48.4952,48.5576,48.4952,48.5398,15500.0
2012-01-10 13:00:00,54.48,54.48,54.43,54.44,16700.0,48.5398,48.5398,48.4952,48.5041,16700.0
2012-01-10 13:05:00,54.43,54.5,54.43,54.49,21000.0,48.4952,48.5576,48.4952,48.5487,21000.0
2012-01-10 13:10:00,54.5,54.5,54.48,54.5,14500.0,48.5576,48.5576,48.5398,48.5576,14500.0
2012-01-10 13:15:00,54.49,54.64,54.49,54.64,75300.0,48.5487,48.6823,48.5487,48.6823,75300.0
2012-01-10 13:20:00,54.63,54.67,54.52,54.63,61300.0,48.6734,48.7091,48.5754,48.6734,61300.0
2012-01-10 13:25:00,54.63,54.68,54.62,54.68,17900.0,48.6734,48.718,48.6645,48.718,17900.0
2012-01-10 13:30:00,54.68,54.7,54.65,54.7,28100.0,48.718,48.7358,48.6912,48.7358,28100.0
2012-01-10 13:35:00,54.69,54.73,54.66,54.69,36700.0,48.7269,48.7625,48.7002,48.7269,36700.0
2012-01-10 13:40:00,54.7,54.75,54.68,54.75,25700.0,48.7358,48.7803,48.718,48.7803,25700.0
2012-01-10 13:45:00,54.75,54.76,54.7,54.7,33400.0,48.7803,48.7892,48.7358,48.7358,33400.0
2012-01-10 13:50:00,54.71,54.77,54.71,54.76,23000.0,48.7447,48.7982,48.7447,48.7892,23000.0
2012-01-10 13:55:00,54.76,54.84,54.76,54.8,34800.0,48.7892,48.8605,48.7892,48.8249,34800.0
2012-01-10 14:00:00,54.79,54.8,54.73,54.76,21000.0,48.816,48.8249,48.7625,48.7892,21000.0
2012-01-10 14:05:00,54.75,54.75,54.69,54.7,17000.0,48.7803,48.7803,48.7269,48.7358,17000.0
2012-01-10 14:10:00,54.71,54.73,54.68,54.7,21900.0,48.7447,48.7625,48.718,48.7358,21900.0
2012-01-10 14:15:00,54.7,54.76,54.7,54.73,28000.0,48.7358,48.7892,48.7358,48.7625,28000.0
2012-01-10 14:20:00,54.74,54.74,54.72,54.72,15400.0,48.7714,48.7714,48.7536,48.7536,15400.0
2012-01-10 14:25:00,54.72,54.73,54.68,54.71,20600.0,48.7536,48.7625,48.718,48.7447,20600.0
2012-01-10 14:30:00,54.71,54.77,54.66,54.76,35700.0,48.7447,48.7982,48.7002,48.7892,35700.0
2012-01-10 14:35:00,54.75,54.83,54.75,54.78,48200.0,48.7803,48.8516,48.7803,48.8071,48200.0
2012-01-10 14:40:00,54.79,54.8,54.75,54.79,30100.0,48.816,48.8249,48.7803,48.816,30100.0
2012-01-10 14:45:00,54.78,54.92,54.75,54.89,76400.0,48.8071,48.9318,48.7803,48.9051,76400.0
2012-01-10 14:50:00,54.89,54.91,54.8,54.8,18200.0,48.9051,48.9229,48.8249,48.8249,18200.0
2012-01-10 14:55:00,54.8,54.83,54.75,54.75,49000.0,48.8249,48.8516,48.7803,48.7803,49000.0
2012-01-10 15:00:00,54.76,54.76,54.73,54.74,19700.0,48.7892,48.7892,48.7625,48.7714,19700.0
2012-01-10 15:05:00,54.74,54.74,54.68,54.68,51100.0,48.7714,48.7714,48.718,48.718,51100.0
2012-01-10 15:10:00,54.68,54.68,54.58,54.6,42200.0,48.718,48.718,48.6289,48.6467,42200.0
2012-01-10 15:15:00,54.61,54.67,54.61,54.65,26200.0,48.6556,48.7091,48.6556,48.6912,26200.0
2012-01-10 15:20:00,54.65,54.67,54.63,54.64,26400.0,48.6912,48.7091,48.6734,48.6823,26400.0
2012-01-10 15:25:00,54.64,54.66,54.63,54.64,38700.0,48.6823,48.7002,48.6734,48.6823,38700.0
2012-01-10 15:30:00,54.64,54.67,54.62,54.65,49000.0,48.6823,48.7091,48.6645,48.6912,49000.0
2012-01-10 15:35:00,54.65,54.7,54.63,54.69,53000.0,48.6912,48.7358,48.6734,48.7269,53000.0
2012-01-10 15:40:00,54.7,54.78,54.69,54.78,82300.0,48.7358,48.8071,48.7269,48.8071,82300.0
2012-01-10 15:45:00,54.77,54.8,54.7,54.73,49700.0,48.7982,48.8249,48.7358,48.7625,49700.0
2012-01-10 15:50:00,54.72,54.78,54.7,54.76,78900.0,48.7536,48.8071,48.7358,48.7892,78900.0
2012-01-10 15:55:00,54.76,54.78,54.7,54.75,105300.0,48.7892,48.8071,48.7358,48.7803,105300.0
2012-01-11 09:30:00,54.78,55.04,54.69,54.93,93800.0,48.8071,49.0387,48.7269,48.9407,93800.0
2012-01-11 09:35:00,54.93,54.97,54.84,54.9,29500.0,48.9407,48.9763,48.8605,48.914,29500.0
2012-01-11 09:40:00,54.91,55.25,54.91,55.09,44100.0,48.9229,49.2258,48.9229,49.0833,44100.0
2012-01-11 09:45:00,55.09,55.2,54.95,55.03,40000.0,49.0833,49.1813,48.9585,49.0298,40000.0
2012-01-11 09:50:00,55.04,55.21,55.02,55.17,25700.0,49.0387,49.1902,49.0209,49.1545,25700.0
2012-01-11 09:55:00,55.17,55.24,55.11,55.11,35100.0,49.1545,49.2169,49.1011,49.1011,35100.0
2012-01-11 10:00:00,55.11,55.13,54.98,55.1,29900.0,49.1011,49.1189,48.9853,49.0922,29900.0
2012-01-11 10:05:00,55.12,55.12,55.05,55.11,20600.0,49.11,49.11,49.0476,49.1011,20600.0
2012-01-11 10:10:00,55.13,55.16,55.11,55.15,24900.0,49.1189,49.1456,49.1011,49.1367,24900.0
2012-01-11 10:15:00,55.15,55.25,55.12,55.2,19200.0,49.1367,49.2258,49.11,49.1813,19200.0
2012-01-11 10:20:00,55.2,55.34,55.19,55.22,29100.0,49.1813,49.306,49.1724,49.1991,29100.0
2012-01-11 10:25:00,55.23,55.39,55.23,55.36,35400.0,49.208,49.3506,49.208,49.3238,35400.0
2012-01-11 10:30:00,55.36,55.43,55.34,55.42,33500.0,49.3238,49.3862,49.306,49.3773,33500.0
2012-01-11 10:35:00,55.42,55.42,55.31,55.4,32400.0,49.3773,49.3773,49.2793,49.3595,32400.0
2012-01-11 10:40:00,55.39,55.42,55.26,55.27,80200.0,49.3506,49.3773,49.2347,49.2436,80200.0
2012-01-11 10:45:00,55.28,55.28,55.2,55.22,25800.0,49.2525,49.2525,49.1813,49.1991,25800.0
2012-01-11 10:50:00,55.22,55.24,55.14,55.18,22300.0,49.1991,49.2169,49.1278,49.1635,22300.0
2012-01-11 10:55:00,55.19,55.22,55.13,55.14,26000.0,49.1724,49.1991,49.1189,49.1278,26000.0
2012-01-11 11:00:00,55.14,55.16,55.1,55.11,29500.0,49.1278,49.1456,49.0922,49.1011,29500.0
2012-01-11 11:05:00,55.1,55.1,54.97,54.97,27400.0,49.0922,49.0922,48.9763,48.9763,27400.0
2012-01-11 11:10:00,54.95,55.0,54.95,54.99,34900.0,48.9585,49.0031,48.9585,48.9942,34900.0
2012-01-11 11:15:00,54.99,55.1,54.98,55.1,23600.0,48.9942,49.0922,48.9853,49.0922,23600.0
2012-01-11 11:20:00,55.1,55.1,55.04,55.04,17200.0,49.0922,49.0922,49.0387,49.0387,17200.0
2012-01-11 11:25:00,55.04,55.14,55.04,55.1,25300.0,49.0387,49.1278,49.0387,49.0922,25300.0
2012-01-11 11:30:00,55.1,55.2,55.09,55.19,27500.0,49.0922,49.1813,49.0833,49.1724,27500.0
2012-01-11 11:35:00,55.18,55.24,55.18,55.19,19800.0,49.1635,49.2169,49.1635,49.1724,19800.0
2012-01-11 11:40:00,55.19,55.29,55.19,55.28,14500.0,49.1724,49.2615,49.1724,49.2525,14500.0
2012-01-11 11:45:00,55.29,55.42,55.29,55.41,15100.0,49.2615,49.3773,49.2615,49.3684,15100.0
2012-01-11 11:50:00,55.41,55.46,55.39,55.45,40700.0,49.3684,49.4129,49.3506,49.404,40700.0
2012-01-11 11:55:00,55.45,55.52,55.45,55.47,30000.0,49.404,49.4664,49.404,49.4218,30000.0
2012-01-11 12:00:00,55.47,55.48,55.3,55.31,30600.0,49.4218,49.4307,49.2704,49.2793,30600.0
2012-01-11 12:05:00,55.3,55.3,55.2,55.22,10400.0,49.2704,49.2704,49.1813,49.1991,10400.0
2012-01-11 12:10:00,55.22,55.24,55.13,55.13,12800.0,49.1991,49.2169,49.1189,49.1189,12800.0
2012-01-11 12:15:00,55.13,55.15,55.11,55.13,9600.0,49.1189,49.1367,49.1011,49.1189,9600.0
2012-01-11 12:20:00,55.13,55.13,55.01,55.01,17200.0,49.1189,49.1189,49.012,49.012,17200.0
2012-01-11 12:25:00,55.03,55.03,54.97,54.97,11500.0,49.0298,49.0298,48.9763,48.9763,11500.0
2012-01-11 12:30:00,54.98,54.99,54.93,54.96,10800.0,48.9853,48.9942,48.9407,48.9674,10800.0
2012-01-11 12:35:00,54.96,55.0,54.96,54.98,11000.0,48.9674,49.0031,48.9674,48.9853,11000.0
2012-01-11 12:40:00,54.96,54.97,54.91,54.94,8400.0,48.9674,48.9763,48.9229,48.9496,8400.0
2012-01-11 12:45:00,54.94,55.02,54.94,55.01,27500.0,48.9496,49.0209,48.9496,49.012,27500.0
2012-01-11 12:50:00,55.01,55.04,55.01,55.04,14800.0,49.012,49.0387,49.012,49.0387,14800.0
2012-01-11 12:55:00,55.05,55.1,55.04,55.08,23300.0,49.0476,49.0922,49.0387,49.0744,23300.0
2012-01-11 13:00:00,55.07,55.15,55.07,55.11,11600.0,49.0654,49.1367,49.0654,49.1011,11600.0
2012-01-11 13:05:00,55.11,55.14,55.09,55.14,14400.0,49.1011,49.1278,49.0833,49.1278,14400.0
2012-01-11 13:10:00,55.14,55.16,55.13,55.14,12000.0,49.1278,49.1456,49.1189,49.1278,12000.0
2012-01-11 13:15:00,55.14,55.19,55.09,55.19,45400.0,49.1278,49.1724,49.0833,49.1724,45400.0
2012-01-11 13:20:00,55.18,55.2,55.18,55.2,6900.0,49.1635,49.1813,49.1635,49.1813,6900.0
2012-01-11 13:25:00,55.2,55.22,55.19,55.2,16700.0,49.1813,49.1991,49.1724,49.1813,16700.0
2012-01-11 13:30:00,55.2,55.2,55.1,55.12,21900.0,49.1813,49.1813,49.0922,49.11,21900.0
2012-01-11 13:35:00,55.11,55.18,55.07,55.13,44200.0,49.1011,49.1635,49.0654,49.1189,44200.0
2012-01-11 13:40:00,55.14,55.14,55.08,55.14,16400.0,49.1278,49.1278,49.0744,49.1278,16400.0
2012-01-11 13:45:00,55.13,55.17,55.13,55.16,12600.0,49.1189,49.1545,49.1189,49.1456,12600.0
2012-01-11 13:50:00,55.16,55.21,55.14,55.2,21300.0,49.1456,49.1902,49.1278,49.1813,21300.0
2012-01-11 13:55:00,55.21,55.23,55.14,55.14,18400.0,49.1902,49.208,49.1278,49.1278,18400.0
2012-01-11 14:00:00,55.14,55.21,55.12,55.16,54500.0,49.1278,49.1902,49.11,49.1456,54500.0
2012-01-11 14:05:00,55.16,55.24,55.16,55.22,20100.0,49.1456,49.2169,49.1456,49.1991,20100.0
2012-01-11 14:10:00,55.23,55.36,55.22,55.36,32200.0,49.208,49.3238,49.1991,49.3238,32200.0
2012-01-11 14:15:00,55.35,55.36,55.29,55.29,18200.0,49.3149,49.3238,49.2615,49.2615,18200.0
2012-01-11 14:20:00,55.28,55.29,55.16,55.2,18000.0,49.2525,49.2615,49.1456,49.1813,18000.0
2012-01-11 14:25:00,55.21,55.28,55.18,55.27,20400.0,49.1902,49.2525,49.1635,49.2436,20400.0
2012-01-11 14:30:00,55.26,55.27,55.24,55.24,8000.0,49.2347,49.2436,49.2169,49.2169,8000.0
2012-01-11 14:35:00,55.24,55.3,55.23,55.26,32100.0,49.2169,49.2704,49.208,49.2347,32100.0
2012-01-11 14:40:00,55.26,55.36,55.25,55.31,28600.0,49.2347,49.3238,49.2258,49.2793,28600.0
2012-01-11 14:45:00,55.32,55.32,55.24,55.28,20700.0,49.2882,49.2882,49.2169,49.2525,20700.0
2012-01-11 14:50:00,55.28,55.28,55.24,55.26,35800.0,49.2525,49.2525,49.2169,49.2347,35800.0
2012-01-11 14:55:00,55.26,55.34,55.26,55.32,14300.0,49.2347,49.306,49.2347,49.2882,14300.0
2012-01-11 15:00:00,55.32,55.33,55.25,55.25,9200.0,49.2882,49.2971,49.2258,49.2258,9200.0
2012-01-11 15:05:00,55.26,55.26,55.24,55.25,11000.0,49.2347,49.2347,49.2169,49.2258,11000.0
2012-01-11 15:10:00,55.25,55.27,55.25,55.25,12800.0,49.2258,49.2436,49.2258,49.2258,12800.0
2012-01-11 15:15:00,55.25,55.28,55.22,55.28,25500.0,49.2258,49.2525,49.1991,49.2525,25500.0
2012-01-11 15:20:00,55.28,55.31,55.27,55.31,23100.0,49.2525,49.2793,49.2436,49.2793,23100.0
2012-01-11 15:25:00,55.31,55.37,55.3,55.3,22600.0,49.2793,49.3327,49.2704,49.2704,22600.0
2012-01-11 15:30:00,55.3,55.3,55.27,55.27,34500.0,49.2704,49.2704,49.2436,49.2436,34500.0
2012-01-11 15:35:00,55.27,55.31,55.24,55.31,34700.0,49.2436,49.2793,49.2169,49.2793,34700.0
2012-01-11 15:40:00,55.31,55.31,55.16,55.17,42900.0,49.2793,49.2793,49.1456,49.1545,42900.0
2012-01-11 15:45:00,55.17,55.22,55.16,55.17,21600.0,49.1545,49.1991,49.1456,49.1545,21600.0
2012-01-11 15:50:00,55.18,55.24,55.18,55.21,35500.0,49.1635,49.2169,49.1635,49.1902,35500.0
2012-01-11 15:55:00,55.21,55.25,55.17,55.18,58500.0,49.1902,49.2258,49.1545,49.1635,58500.0
2012-01-12 09:30:00,55.36,55.55,55.3,55.53,23800.0,49.3238,49.4931,49.2704,49.4753,23800.0
2012-01-12 09:35:00,55.55,55.6,55.48,55.59,12300.0,49.4931,49.5377,49.4307,49.5287,12300.0
2012-01-12 09:40:00,55.56,55.56,55.39,55.42,35900.0,49.502,49.502,49.3506,49.3773,35900.0
2012-01-12 09:45:00,55.42,55.42,55.13,55.22,68700.0,49.3773,49.3773,49.1189,49.1991,68700.0
2012-01-12 09:50:00,55.24,55.33,55.23,55.32,14100.0,49.2169,49.2971,49.208,49.2882,14100.0
2012-01-12 09:55:00,55.31,55.35,55.26,55.29,26400.0,49.2793,49.3149,49.2347,49.2615,26400.0
2012-01-12 10:00:00,55.29,55.36,55.27,55.32,20100.0,49.2615,49.3238,49.2436,49.2882,20100.0
2012-01-12 10:05:00,55.33,55.36,55.13,55.15,14300.0,49.2971,49.3238,49.1189,49.1367,14300.0
2012-01-12 10:10:00,55.15,55.16,54.97,54.98,41400.0,49.1367,49.1456,48.9763,48.9853,41400.0
2012-01-12 10:15:00,54.98,55.03,54.97,54.99,7500.0,48.9853,49.0298,48.9763,48.9942,7500.0
2012-01-12 10:20:00,54.99,55.02,54.95,54.95,18500.0,48.9942,49.0209,48.9585,48.9585,18500.0
2012-01-12 10:25:00,54.94,55.06,54.93,55.06,22600.0,48.9496,49.0565,48.9407,49.0565,22600.0
2012-01-12 10:30:00,55.04,55.06,54.99,54.99,10700.0,49.0387,49.0565,48.9942,48.9942,10700.0
2012-01-12 10:35:00,54.98,54.99,54.93,54.95,8100.0,48.9853,48.9942,48.9407,48.9585,8100.0
2012-01-12 10:40:00,54.95,54.96,54.81,54.88,31400.0,48.9585,48.9674,48.8338,48.8962,31400.0
2012-01-12 10:45:00,54.88,54.91,54.86,54.89,8300.0,48.8962,48.9229,48.8783,48.9051,8300.0
2012-01-12 10:50:00,54.9,54.97,54.87,54.93,10400.0,48.914,48.9763,48.8873,48.9407,10400.0
2012-01-12 10:55:00,54.92,54.97,54.89,54.92,12400.0,48.9318,48.9763,48.9051,48.9318,12400.0
2012-01-12 11:00:00,54.93,54.97,54.9,54.96,7100.0,48.9407,48.9763,48.914,48.9674,7100.0
2012-01-12 11:05:00,54.97,55.0,54.95,54.96,12700.0,48.9763,49.0031,48.9585,48.9674,12700.0
2012-01-12 11:10:00,54.96,55.03,54.96,54.96,18200.0,48.9674,49.0298,48.9674,48.9674,18200.0
2012-01-12 11:15:00,54.96,55.03,54.95,54.98,15400.0,48.9674,49.0298,48.9585,48.9853,15400.0
2012-01-12 11:20:00,54.98,55.0,54.97,54.97,10300.0,48.9853,49.0031,48.9763,48.9763,10300.0
2012-01-12 11:25:00,54.97,55.03,54.96,55.02,4400.0,48.9763,49.0298,48.9674,49.0209,4400.0
2012-01-12 11:30:00,55.02,55.02,54.94,54.96,4900.0,49.0209,49.0209,48.9496,48.9674,4900.0
2012-01-12 11:35:00,54.97,55.02,54.95,55.02,6900.0,48.9763,49.0209,48.9585,49.0209,6900.0
2012-01-12 11:40:00,55.01,55.01,54.99,54.99,5700.0,49.012,49.012,48.9942,48.9942,5700.0
2012-01-12 11:45:00,54.98,54.99,54.97,54.98,5100.0,48.9853,48.9942,48.9763,48.9853,5100.0
2012-01-12 11:50:00,54.99,55.03,54.99,54.99,12200.0,48.9942,49.0298,48.9942,48.9942,12200.0
2012-01-12 11:55:00,55.0,55.03,55.0,55.02,10400.0,49.0031,49.0298,49.0031,49.0209,10400.0
2012-01-12 12:00:00,55.02,55.02,54.96,54.96,5600.0,49.0209,49.0209,48.9674,48.9674,5600.0
2012-01-12 12:05:00,54.96,54.98,54.96,54.98,5200.0,48.9674,48.9853,48.9674,48.9853,5200.0
2012-01-12 12:10:00,54.97,55.01,54.97,54.98,5200.0,48.9763,49.012,48.9763,48.9853,5200.0
2012-01-12 12:15:00,54.99,55.03,54.99,55.03,4300.0,48.9942,49.0298,48.9942,49.0298,4300.0
2012-01-12 12:20:00,55.02,55.02,55.0,55.01,7100.0,49.0209,49.0209,49.0031,49.012,7100.0
2012-01-12 12:25:00,55.02,55.03,55.0,55.0,4600.0,49.0209,49.0298,49.0031,49.0031,4600.0
2012-01-12 12:30:00,55.0,55.02,55.0,55.01,9900.0,49.0031,49.0209,49.0031,49.012,9900.0
2012-01-12 12:35:00,55.01,55.02,55.0,55.01,6500.0,49.012,49.0209,49.0031,49.012,6500.0
2012-01-12 12:40:00,55.02,55.02,55.0,55.01,8500.0,49.0209,49.0209,49.0031,49.012,8500.0
2012-01-12 12:45:00,55.0,55.03,54.98,55.01,17300.0,49.0031,49.0298,48.9853,49.012,17300.0
2012-01-12 12:50:00,55.01,55.02,55.0,55.01,6100.0,49.012,49.0209,49.0031,49.012,6100.0
2012-01-12 12:55:00,55.01,55.03,55.0,55.01,10200.0,49.012,49.0298,49.0031,49.012,10200.0
2012-01-12 13:00:00,55.01,55.09,55.01,55.09,39800.0,49.012,49.0833,49.012,49.0833,39800.0
2012-01-12 13:05:00,55.1,55.2,55.09,55.09,25100.0,49.0922,49.1813,49.0833,49.0833,25100.0
2012-01-12 13:10:00,55.09,55.12,55.07,55.09,3600.0,49.0833,49.11,49.0654,49.0833,3600.0
2012-01-12 13:15:00,55.1,55.15,55.09,55.11,5200.0,49.0922,49.1367,49.0833,49.1011,5200.0
2012-01-12 13:20:00,55.1,55.11,55.07,55.11,5200.0,49.0922,49.1011,49.0654,49.1011,5200.0
2012-01-12 13:25:00,55.1,55.13,55.03,55.08,57800.0,49.0922,49.1189,49.0298,49.0744,57800.0
2012-01-12 13:30:00,55.07,55.09,55.06,55.07,21100.0,49.0654,49.0833,49.0565,49.0654,21100.0
2012-01-12 13:35:00,55.07,55.07,55.0,55.0,7900.0,49.0654,49.0654,49.0031,49.0031,7900.0
2012-01-12 13:40:00,55.01,55.07,54.99,55.05,12700.0,49.012,49.0654,48.9942,49.0476,12700.0
2012-01-12 13:45:00,55.05,55.05,55.0,55.02,6100.0,49.0476,49.0476,49.0031,49.0209,6100.0
2012-01-12 13:50:00,55.02,55.02,54.96,54.96,29800.0,49.0209,49.0209,48.9674,48.9674,29800.0
2012-01-12 13:55:00,54.97,55.06,54.97,55.05,9300.0,48.9763,49.0565,48.9763,49.0476,9300.0
2012-01-12 14:00:00,55.03,55.07,55.03,55.06,9500.0,49.0298,49.0654,49.0298,49.0565,9500.0
2012-01-12 14:05:00,55.07,55.07,55.01,55.02,13600.0,49.0654,49.0654,49.012,49.0209,13600.0
2012-01-12 14:10:00,55.02,55.04,55.01,55.04,7600.0,49.0209,49.0387,49.012,49.0387,7600.0
2012-01-12 14:15:00,55.02,55.05,55.0,55.05,5700.0,49.0209,49.0476,49.0031,49.0476,5700.0
2012-01-12 14:20:00,55.06,55.07,55.04,55.06,9400.0,49.0565,49.0654,49.0387,49.0565,9400.0
2012-01-12 14:25:00,55.07,55.07,55.04,55.04,4200.0,49.0654,49.0654,49.0387,49.0387,4200.0
2012-01-12 14:30:00,55.02,55.05,55.02,55.05,4600.0,49.0209,49.0476,49.0209,49.0476,4600.0
2012-01-12 14:35:00,55.05,55.08,55.05,55.05,18200.0,49.0476,49.0744,49.0476,49.0476,18200.0
2012-01-12 14:40:00,55.06,55.08,55.04,55.07,16500.0,49.0565,49.0744,49.0387,49.0654,16500.0
2012-01-12 14:45:00,55.1,55.11,55.05,55.05,12000.0,49.0922,49.1011,49.0476,49.0476,12000.0
2012-01-12 14:50:00,55.05,55.12,55.05,55.12,5800.0,49.0476,49.11,49.0476,49.11,5800.0
2012-01-12 14:55:00,55.12,55.25,55.12,55.24,48200.0,49.11,49.2258,49.11,49.2169,48200.0
2012-01-12 15:00:00,55.23,55.28,55.21,55.26,31500.0,49.208,49.2525,49.1902,49.2347,31500.0
2012-01-12 15:05:00,55.26,55.29,55.26,55.29,22100.0,49.2347,49.2615,49.2347,49.2615,22100.0
2012-01-12 15:10:00,55.26,55.3,55.24,55.29,9500.0,49.2347,49.2704,49.2169,49.2615,9500.0
2012-01-12 15:15:00,55.3,55.37,55.3,55.34,26700.0,49.2704,49.3327,49.2704,49.306,26700.0
2012-01-12 15:20:00,55.33,55.39,55.3,55.34,14700.0,49.2971,49.3506,49.2704,49.306,14700.0
2012-01-12 15:25:00,55.36,55.36,55.28,55.31,15000.0,49.3238,49.3238,49.2525,49.2793,15000.0
2012-01-12 15:30:00,55.31,55.35,55.3,55.34,25400.0,49.2793,49.3149,49.2704,49.306,25400.0
2012-01-12 15:35:00,55.33,55.36,55.31,55.35,13100.0,49.2971,49.3238,49.2793,49.3149,13100.0
2012-01-12 15:40:00,55.36,55.38,55.33,55.34,17600.0,49.3238,49.3416,49.2971,49.306,17600.0
2012-01-12 15:45:00,55.35,55.4,55.33,55.38,23000.0,49.3149,49.3595,49.2971,49.3416,23000.0
2012-01-12 15:50:00,55.39,55.42,55.31,55.32,31400.0,49.3506,49.3773,49.2793,49.2882,31400.0
2012-01-12 15:55:00,55.33,55.34,55.26,55.28,71300.0,49.2971,49.306,49.2347,49.2525,71300.0
2012-01-13 09:30:00,55.12,55.22,54.99,55.03,31000.0,49.11,49.1991,48.9942,49.0298,31000.0
2012-01-13 09:35:00,55.04,55.22,55.04,55.15,26600.0,49.0387,49.1991,49.0387,49.1367,26600.0
2012-01-13 09:40:00,55.14,55.16,54.9,54.92,22400.0,49.1278,49.1456,48.914,48.9318,22400.0
2012-01-13 09:45:00,54.94,55.02,54.9,54.9,19300.0,48.9496,49.0209,48.914,48.914,19300.0
2012-01-13 09:50:00,54.92,55.1,54.86,55.09,32600.0,48.9318,49.0922,48.8783,49.0833,32600.0
2012-01-13 09:55:00,55.09,55.16,54.88,54.94,21200.0,49.0833,49.1456,48.8962,48.9496,21200.0
2012-01-13 10:00:00,54.93,54.97,54.87,54.91,15200.0,48.9407,48.9763,48.8873,48.9229,15200.0
2012-01-13 10:05:00,54.9,54.91,54.69,54.69,26000.0,48.914,48.9229,48.7269,48.7269,26000.0
2012-01-13 10:10:00,54.68,54.69,54.49,54.5,43900.0,48.718,48.7269,48.5487,48.5576,43900.0
2012-01-13 10:15:00,54.49,54.52,54.31,54.37,44000.0,48.5487,48.5754,48.3883,48.4418,44000.0
2012-01-13 10:20:00,54.39,54.48,54.3,54.46,30900.0,48.4596,48.5398,48.3794,48.522,30900.0
2012-01-13 10:25:00,54.46,54.62,54.45,54.53,17500.0,48.522,48.6645,48.513,48.5843,17500.0
2012-01-13 10:30:00,54.52,54.59,54.48,54.56,7800.0,48.5754,48.6378,48.5398,48.6111,7800.0
2012-01-13 10:35:00,54.57,54.61,54.5,54.5,10300.0,48.62,48.6556,48.5576,48.5576,10300.0
2012-01-13 10:40:00,54.48,54.57,54.45,54.57,18300.0,48.5398,48.62,48.513,48.62,18300.0
2012-01-13 10:45:00,54.55,54.59,54.51,54.53,7100.0,48.6021,48.6378,48.5665,48.5843,7100.0
2012-01-13 10:50:00,54.52,54.57,54.52,54.54,5200.0,48.5754,48.62,48.5754,48.5932,5200.0
2012-01-13 10:55:00,54.53,54.65,54.53,54.61,10500.0,48.5843,48.6912,48.5843,48.6556,10500.0
2012-01-13 11:00:00,54.62,54.62,54.5,54.5,12100.0,48.6645,48.6645,48.5576,48.5576,12100.0
2012-01-13 11:05:00,54.5,54.61,54.5,54.58,8900.0,48.5576,48.6556,48.5576,48.6289,8900.0
2012-01-13 11:10:00,54.57,54.61,54.53,54.56,8600.0,48.62,48.6556,48.5843,48.6111,8600.0
2012-01-13 11:15:00,54.59,54.61,54.56,54.59,7900.0,48.6378,48.6556,48.6111,48.6378,7900.0
2012-01-13 11:20:00,54.59,54.69,54.57,54.66,9900.0,48.6378,48.7269,48.62,48.7002,9900.0
2012-01-13 11:25:00,54.66,54.67,54.61,54.65,14900.0,48.7002,48.7091,48.6556,48.6912,14900.0
2012-01-13 11:30:00,54.65,54.7,54.57,54.58,39300.0,48.6912,48.7358,48.62,48.6289,39300.0
2012-01-13 11:35:00,54.58,54.63,54.51,54.53,22100.0,48.6289,48.6734,48.5665,48.5843,22100.0
2012-01-13 11:40:00,54.54,54.56,54.52,54.53,6800.0,48.5932,48.6111,48.5754,48.5843,6800.0
2012-01-13 11:45:00,54.53,54.58,54.5,54.58,5500.0,48.5843,48.6289,48.5576,48.6289,5500.0
2012-01-13 11:50:00,54.58,54.64,54.55,54.55,15400.0,48.6289,48.6823,48.6021,48.6021,15400.0
2012-01-13 11:55:00,54.56,54.62,54.52,54.52,13800.0,48.6111,48.6645,48.5754,48.5754,13800.0
2012-01-13 12:00:00,54.52,54.52,54.44,54.5,18700.0,48.5754,48.5754,48.5041,48.5576,18700.0
2012-01-13 12:05:00,54.5,54.5,54.4,54.43,31000.0,48.5576,48.5576,48.4685,48.4952,31000.0
2012-01-13 12:10:00,54.45,54.5,54.45,54.49,15100.0,48.513,48.5576,48.513,48.5487,15100.0
2012-01-13 12:15:00,54.49,54.52,54.49,54.49,13500.0,48.5487,48.5754,48.5487,48.5487,13500.0
2012-01-13 12:20:00,54.49,54.49,54.43,54.44,15500.0,48.5487,48.5487,48.4952,48.5041,15500.0
2012-01-13 12:25:00,54.44,54.45,54.37,54.38,29900.0,48.5041,48.513,48.4418,48.4507,29900.0
2012-01-13 12:30:00,54.38,54.38,54.31,54.32,15400.0,48.4507,48.4507,48.3883,48.3972,15400.0
2012-01-13 12:35:00,54.32,54.32,54.24,54.27,17600.0,48.3972,48.3972,48.3259,48.3527,17600.0
2012-01-13 12:40:00,54.28,54.35,54.27,54.33,13300.0,48.3616,48.424,48.3527,48.4061,13300.0
2012-01-13 12:45:00,54.34,54.39,54.33,54.39,24600.0,48.415,48.4596,48.4061,48.4596,24600.0
2012-01-13 12:50:00,54.38,54.39,54.36,54.39,14000.0,48.4507,48.4596,48.4329,48.4596,14000.0
2012-01-13 12:55:00,54.39,54.42,54.36,54.37,12600.0,48.4596,48.4863,48.4329,48.4418,12600.0
2012-01-13 13:00:00,54.37,54.38,54.27,54.28,13600.0,48.4418,48.4507,48.3527,48.3616,13600.0
2012-01-13 13:05:00,54.26,54.26,54.18,54.21,24400.0,48.3438,48.3438,48.2725,48.2992,24400.0
2012-01-13 13:10:00,54.21,54.27,54.17,54.24,51100.0,48.2992,48.3527,48.2636,48.3259,51100.0
2012-01-13 13:15:00,54.24,54.24,54.16,54.18,27200.0,48.3259,48.3259,48.2547,48.2725,27200.0
2012-01-13 13:20:00,54.18,54.24,54.14,54.2,15800.0,48.2725,48.3259,48.2368,48.2903,15800.0
2012-01-13 13:25:00,54.21,54.25,54.21,54.24,8900.0,48.2992,48.3349,48.2992,48.3259,8900.0
2012-01-13 13:30:00,54.23,54.23,54.19,54.21,5500.0,48.317,48.317,48.2814,48.2992,5500.0
2012-01-13 13:35:00,54.2,54.22,54.2,54.21,11300.0,48.2903,48.3081,48.2903,48.2992,11300.0
2012-01-13 13:40:00,54.21,54.27,54.18,54.23,11100.0,48.2992,48.3527,48.2725,48.317,11100.0
2012-01-13 13:45:00,54.24,54.3,54.24,54.28,7500.0,48.3259,48.3794,48.3259,48.3616,7500.0
2012-01-13 13:50:00,54.27,54.38,54.27,54.35,10900.0,48.3527,48.4507,48.3527,48.424,10900.0
2012-01-13 13:55:00,54.35,54.37,54.3,54.33,8000.0,48.424,48.4418,48.3794,48.4061,8000.0
2012-01-13 14:00:00,54.33,54.37,54.32,54.35,12700.0,48.4061,48.4418,48.3972,48.424,12700.0
2012-01-13 14:05:00,54.36,54.36,54.33,54.34,12400.0,48.4329,48.4329,48.4061,48.415,12400.0
2012-01-13 14:10:00,54.34,54.38,54.34,54.36,7400.0,48.415,48.4507,48.415,48.4329,7400.0
2012-01-13 14:15:00,54.36,54.4,54.36,54.4,11200.0,48.4329,48.4685,48.4329,48.4685,11200.0
2012-01-13 14:20:00,54.41,54.45,54.41,54.44,9400.0,48.4774,48.513,48.4774,48.5041,9400.0
2012-01-13 14:25:00,54.43,54.52,54.42,54.49,17000.0,48.4952,48.5754,48.4863,48.5487,17000.0
2012-01-13 14:30:00,54.48,54.53,54.48,54.52,6600.0,48.5398,48.5843,48.5398,48.5754,6600.0
2012-01-13 14:35:00,54.53,54.55,54.49,54.51,16600.0,48.5843,48.6021,48.5487,48.5665,16600.0
2012-01-13 14:40:00,54.49,54.49,54.44,54.47,11000.0,48.5487,48.5487,48.5041,48.5309,11000.0
2012-01-13 14:45:00,54.48,54.5,54.47,54.49,9300.0,48.5398,48.5576,48.5309,48.5487,9300.0
2012-01-13 14:50:00,54.49,54.5,54.45,54.46,16800.0,48.5487,48.5576,48.513,48.522,16800.0
2012-01-13 14:55:00,54.47,54.57,54.47,54.57,25900.0,48.5309,48.62,48.5309,48.62,25900.0
2012-01-13 15:00:00,54.57,54.64,54.57,54.63,23300.0,48.62,48.6823,48.62,48.6734,23300.0
2012-01-13 15:05:00,54.64,54.77,54.64,54.75,39500.0,48.6823,48.7982,48.6823,48.7803,39500.0
2012-01-13 15:10:00,54.75,54.75,54.69,54.74,15000.0,48.7803,48.7803,48.7269,48.7714,15000.0
2012-01-13 15:15:00,54.74,54.79,54.74,54.75,17400.0,48.7714,48.816,48.7714,48.7803,17400.0
2012-01-13 15:20:00,54.75,54.8,54.7,54.8,20800.0,48.7803,48.8249,48.7358,48.8249,20800.0
2012-01-13 15:25:00,54.8,54.85,54.76,54.82,27200.0,48.8249,48.8694,48.7892,48.8427,27200.0
2012-01-13 15:30:00,54.82,54.83,54.8,54.8,20500.0,48.8427,48.8516,48.8249,48.8249,20500.0
2012-01-13 15:35:00,54.8,54.85,54.77,54.8,39100.0,48.8249,48.8694,48.7982,48.8249,39100.0
2012-01-13 15:40:00,54.8,54.87,54.79,54.81,36500.0,48.8249,48.8873,48.816,48.8338,36500.0
2012-01-13 15:45:00,54.81,54.85,54.8,54.85,36600.0,48.8338,48.8694,48.8249,48.8694,36600.0
2012-01-13 15:50:00,54.86,54.86,54.77,54.77,41600.0,48.8783,48.8783,48.7982,48.7982,41600.0
2012-01-13 15:55:00,54.78,54.86,54.77,54.85,72100.0,48.8071,48.8783,48.7982,48.8694,72100.0
2012-01-17 09:30:00,55.5,55.5,55.18,55.31,56800.0,49.4486,49.4486,49.1635,49.2793,56800.0
2012-01-17 09:35:00,55.33,55.63,55.3,55.61,18300.0,49.2971,49.5644,49.2704,49.5466,18300.0
2012-01-17 09:40:00,55.59,55.61,55.47,55.48,30200.0,49.5287,49.5466,49.4218,49.4307,30200.0
2012-01-17 09:45:00,55.47,55.58,55.45,55.56,31600.0,49.4218,49.5198,49.404,49.502,31600.0
2012-01-17 09:50:00,55.56,55.57,55.51,55.53,21100.0,49.502,49.5109,49.4575,49.4753,21100.0
2012-01-17 09:55:00,55.53,55.55,55.45,55.49,14500.0,49.4753,49.4931,49.404,49.4397,14500.0
2012-01-17 10:00:00,55.48,55.49,55.4,55.42,30200.0,49.4307,49.4397,49.3595,49.3773,30200.0
2012-01-17 10:05:00,55.43,55.44,55.38,55.38,21800.0,49.3862,49.3951,49.3416,49.3416,21800.0
2012-01-17 10:10:00,55.38,55.38,55.34,55.38,9700.0,49.3416,49.3416,49.306,49.3416,9700.0
2012-01-17 10:15:00,55.39,55.41,55.3,55.3,16200.0,49.3506,49.3684,49.2704,49.2704,16200.0
2012-01-17 10:20:00,55.29,55.43,55.28,55.38,15100.0,49.2615,49.3862,49.2525,49.3416,15100.0
2012-01-17 10:25:00,55.38,55.44,55.38,55.4,23200.0,49.3416,49.3951,49.3416,49.3595,23200.0
2012-01-17 10:30:00,55.41,55.49,55.38,55.48,10800.0,49.3684,49.4397,49.3416,49.4307,10800.0
2012-01-17 10:35:00,55.49,55.5,55.42,55.43,15800.0,49.4397,49.4486,49.3773,49.3862,15800.0
2012-01-17 10:40:00,55.42,55.44,55.4,55.44,10800.0,49.3773,49.3951,49.3595,49.3951,10800.0
2012-01-17 10:45:00,55.44,55.47,55.4,55.43,10700.0,49.3951,49.4218,49.3595,49.3862,10700.0
2012-01-17 10:50:00,55.44,55.47,55.43,55.43,6900.0,49.3951,49.4218,49.3862,49.3862,6900.0
2012-01-17 10:55:00,55.41,55.5,55.4,55.49,7300.0,49.3684,49.4486,49.3595,49.4397,7300.0
2012-01-17 11:00:00,55.49,55.55,55.48,55.5,9700.0,49.4397,49.4931,49.4307,49.4486,9700.0
2012-01-17 11:05:00,55.51,55.56,55.5,55.54,14700.0,49.4575,49.502,49.4486,49.4842,14700.0
2012-01-17 11:10:00,55.54,55.56,55.54,55.55,7600.0,49.4842,49.502,49.4842,49.4931,7600.0
2012-01-17 11:15:00,55.53,55.65,55.53,55.61,18700.0,49.4753,49.5822,49.4753,49.5466,18700.0
2012-01-17 11:20:00,55.6,55.61,55.54,55.58,10100.0,49.5377,49.5466,49.4842,49.5198,10100.0
2012-01-17 11:25:00,55.58,55.64,55.56,55.64,12100.0,49.5198,49.5733,49.502,49.5733,12100.0
2012-01-17 11:30:00,55.64,55.66,55.58,55.66,10500.0,49.5733,49.5911,49.5198,49.5911,10500.0
2012-01-17 11:35:00,55.66,55.72,55.65,55.72,10500.0,49.5911,49.6446,49.5822,49.6446,10500.0
2012-01-17 11:40:00,55.72,55.76,55.71,55.76,13400.0,49.6446,49.6802,49.6357,49.6802,13400.0
2012-01-17 11:45:00,55.76,55.77,55.71,55.76,11800.0,49.6802,49.6891,49.6357,49.6802,11800.0
2012-01-17 11:50:00,55.77,55.81,55.76,55.8,12600.0,49.6891,49.7248,49.6802,49.7159,12600.0
2012-01-17 11:55:00,55.8,55.81,55.74,55.74,10600.0,49.7159,49.7248,49.6624,49.6624,10600.0
2012-01-17 12:00:00,55.75,55.79,55.72,55.77,11200.0,49.6713,49.7069,49.6446,49.6891,11200.0
2012-01-17 12:05:00,55.79,55.81,55.77,55.8,7600.0,49.7069,49.7248,49.6891,49.7159,7600.0
2012-01-17 12:10:00,55.8,55.85,55.8,55.8,21000.0,49.7159,49.7604,49.7159,49.7159,21000.0
2012-01-17 12:15:00,55.79,55.82,55.77,55.78,19300.0,49.7069,49.7337,49.6891,49.698,19300.0
2012-01-17 12:20:00,55.77,55.78,55.65,55.65,11200.0,49.6891,49.698,49.5822,49.5822,11200.0
2012-01-17 12:25:00,55.66,55.66,55.58,55.59,5800.0,49.5911,49.5911,49.5198,49.5287,5800.0
2012-01-17 12:30:00,55.6,55.62,55.53,55.53,8400.0,49.5377,49.5555,49.4753,49.4753,8400.0
2012-01-17 12:35:00,55.54,55.55,55.47,55.5,8100.0,49.4842,49.4931,49.4218,49.4486,8100.0
2012-01-17 12:40:00,55.52,55.57,55.52,55.55,4900.0,49.4664,49.5109,49.4664,49.4931,4900.0
2012-01-17 12:45:00,55.53,55.54,55.49,55.49,2800.0,49.4753,49.4842,49.4397,49.4397,2800.0
2012-01-17 12:50:00,55.5,55.5,55.45,55.45,9800.0,49.4486,49.4486,49.404,49.404,9800.0
2012-01-17 12:55:00,55.45,55.46,55.42,55.46,7600.0,49.404,49.4129,49.3773,49.4129,7600.0
2012-01-17 13:00:00,55.45,55.49,55.45,55.48,6200.0,49.404,49.4397,49.404,49.4307,6200.0
2012-01-17 13:05:00,55.48,55.51,55.46,55.5,8000.0,49.4307,49.4575,49.4129,49.4486,8000.0
2012-01-17 13:10:00,55.51,55.52,55.47,55.49,18800.0,49.4575,49.4664,49.4218,49.4397,18800.0
2012-01-17 13:15:00,55.49,55.5,55.45,55.45,8800.0,49.4397,49.4486,49.404,49.404,8800.0
2012-01-17 13:20:00,55.46,55.48,55.44,55.45,11700.0,49.4129,49.4307,49.3951,49.404,11700.0
2012-01-17 13:25:00,55.45,55.45,55.39,55.39,16000.0,49.404,49.404,49.3506,49.3506,16000.0
2012-01-17 13:30:00,55.39,55.41,55.32,55.35,18800.0,49.3506,49.3684,49.2882,49.3149,18800.0
2012-01-17 13:35:00,55.36,55.39,55.35,55.38,7500.0,49.3238,49.3506,49.3149,49.3416,7500.0
2012-01-17 13:40:00,55.4,55.4,55.31,55.31,5200.0,49.3595,49.3595,49.2793,49.2793,5200.0
2012-01-17 13:45:00,55.31,55.31,55.28,55.28,3700.0,49.2793,49.2793,49.2525,49.2525,3700.0
2012-01-17 13:50:00,55.27,55.36,55.26,55.34,10800.0,49.2436,49.3238,49.2347,49.306,10800.0
2012-01-17 13:55:00,55.34,55.36,55.34,55.34,8500.0,49.306,49.3238,49.306,49.306,8500.0
2012-01-17 14:00:00,55.34,55.35,55.31,55.31,4400.0,49.306,49.3149,49.2793,49.2793,4400.0
2012-01-17 14:05:00,55.31,55.32,55.29,55.31,7700.0,49.2793,49.2882,49.2615,49.2793,7700.0
2012-01-17 14:10:00,55.31,55.38,55.31,55.38,8600.0,49.2793,49.3416,49.2793,49.3416,8600.0
2012-01-17 14:15:00,55.38,55.39,55.35,55.36,19400.0,49.3416,49.3506,49.3149,49.3238,19400.0
2012-01-17 14:20:00,55.37,55.39,55.33,55.38,21400.0,49.3327,49.3506,49.2971,49.3416,21400.0
2012-01-17 14:25:00,55.38,55.41,55.35,55.38,9300.0,49.3416,49.3684,49.3149,49.3416,9300.0
2012-01-17 14:30:00,55.37,55.37,55.28,55.28,9200.0,49.3327,49.3327,49.2525,49.2525,9200.0
2012-01-17 14:35:00,55.27,55.3,55.25,55.26,11200.0,49.2436,49.2704,49.2258,49.2347,11200.0
2012-01-17 14:40:00,55.25,55.29,55.24,55.29,11200.0,49.2258,49.2615,49.2169,49.2615,11200.0
2012-01-17 14:45:00,55.29,55.29,55.22,55.23,11300.0,49.2615,49.2615,49.1991,49.208,11300.0
2012-01-17 14:50:00,55.22,55.26,55.21,55.23,11200.0,49.1991,49.2347,49.1902,49.208,11200.0
2012-01-17 14:55:00,55.21,55.28,55.21,55.25,8900.0,49.1902,49.2525,49.1902,49.2258,8900.0
2012-01-17 15:00:00,55.24,55.27,55.23,55.26,10200.0,49.2169,49.2436,49.208,49.2347,10200.0
2012-01-17 15:05:00,55.25,55.27,55.1,55.1,32800.0,49.2258,49.2436,49.0922,49.0922,32800.0
2012-01-17 15:10:00,55.1,55.12,55.03,55.1,24500.0,49.0922,49.11,49.0298,49.0922,24500.0
2012-01-17 15:15:00,55.09,55.09,55.03,55.03,18600.0,49.0833,49.0833,49.0298,49.0298,18600.0
2012-01-17 15:20:00,55.03,55.09,55.03,55.08,19900.0,49.0298,49.0833,49.0298,49.0744,19900.0
2012-01-17 15:25:00,55.09,55.11,55.06,55.1,16000.0,49.0833,49.1011,49.0565,49.0922,16000.0
2012-01-17 15:30:00,55.1,55.13,55.06,55.13,17100.0,49.0922,49.1189,49.0565,49.1189,17100.0
2012-01-17 15:35:00,55.13,55.13,55.07,55.09,26500.0,49.1189,49.1189,49.0654,49.0833,26500.0
2012-01-17 15:40:00,55.09,55.16,55.06,55.14,26900.0,49.0833,49.1456,49.0565,49.1278,26900.0
2012-01-17 15:45:00,55.16,55.18,55.14,55.17,19500.0,49.1456,49.1635,49.1278,49.1545,19500.0
2012-01-17 15:50:00,55.18,55.25,55.18,55.2,68000.0,49.1635,49.2258,49.1635,49.1813,68000.0
2012-01-17 15:55:00,55.19,55.25,55.16,55.25,96500.0,49.1724,49.2258,49.1456,49.2258,96500.0
2012-01-18 09:30:00,55.49,55.54,55.27,55.54,31900.0,49.4397,49.4842,49.2436,49.4842,31900.0
2012-01-18 09:35:00,55.54,55.64,55.36,55.56,14900.0,49.4842,49.5733,49.3238,49.502,14900.0
2012-01-18 09:40:00,55.53,55.6,55.43,55.59,24200.0,49.4753,49.5377,49.3862,49.5287,24200.0
2012-01-18 09:45:00,55.59,55.68,55.58,55.63,24300.0,49.5287,49.6089,49.5198,49.5644,24300.0
2012-01-18 09:50:00,55.63,55.85,55.63,55.83,25200.0,49.5644,49.7604,49.5644,49.7426,25200.0
2012-01-18 09:55:00,55.8,55.86,55.71,55.74,26100.0,49.7159,49.7693,49.6357,49.6624,26100.0
2012-01-18 10:00:00,55.75,55.94,55.75,55.89,31700.0,49.6713,49.8406,49.6713,49.796,31700.0
2012-01-18 10:05:00,55.88,55.94,55.81,55.81,35400.0,49.7871,49.8406,49.7248,49.7248,35400.0
2012-01-18 10:10:00,55.81,55.95,55.78,55.89,53200.0,49.7248,49.8495,49.698,49.796,53200.0
2012-01-18 10:15:00,55.88,55.94,55.82,55.93,16400.0,49.7871,49.8406,49.7337,49.8317,16400.0
2012-01-18 10:20:00,55.94,56.0,55.9,55.98,49300.0,49.8406,49.894,49.8049,49.8762,49300.0
2012-01-18 10:25:00,55.98,55.99,55.93,55.98,10600.0,49.8762,49.8851,49.8317,49.8762,10600.0
2012-01-18 10:30:00,55.98,56.13,55.98,56.09,54700.0,49.8762,50.0099,49.8762,49.9742,54700.0
2012-01-18 10:35:00,56.09,56.16,56.07,56.14,13100.0,49.9742,50.0366,49.9564,50.0188,13100.0
2012-01-18 10:40:00,56.15,56.19,56.14,56.18,18500.0,50.0277,50.0633,50.0188,50.0544,18500.0
2012-01-18 10:45:00,56.18,56.21,56.16,56.19,36500.0,50.0544,50.0811,50.0366,50.0633,36500.0
2012-01-18 10:50:00,56.18,56.23,56.14,56.23,17800.0,50.0544,50.099,50.0188,50.099,17800.0
2012-01-18 10:55:00,56.23,56.25,56.18,56.22,13500.0,50.099,50.1168,50.0544,50.0901,13500.0
2012-01-18 11:00:00,56.22,56.22,56.16,56.17,25800.0,50.0901,50.0901,50.0366,50.0455,25800.0
2012-01-18 11:05:00,56.17,56.18,56.13,56.14,7800.0,50.0455,50.0544,50.0099,50.0188,7800.0
2012-01-18 11:10:00,56.16,56.18,56.09,56.11,11800.0,50.0366,50.0544,49.9742,49.992,11800.0
2012-01-18 11:15:00,56.13,56.14,56.07,56.08,11900.0,50.0099,50.0188,49.9564,49.9653,11900.0
2012-01-18 11:20:00,56.08,56.11,56.01,56.05,24300.0,49.9653,49.992,49.903,49.9386,24300.0
2012-01-18 11:25:00,56.05,56.08,56.01,56.01,12000.0,49.9386,49.9653,49.903,49.903,12000.0
2012-01-18 11:30:00,56.02,56.14,56.02,56.09,18000.0,49.9119,50.0188,49.9119,49.9742,18000.0
2012-01-18 11:35:00,56.07,56.11,56.04,56.11,15200.0,49.9564,49.992,49.9297,49.992,15200.0
2012-01-18 11:40:00,56.11,56.12,56.04,56.05,22500.0,49.992,50.001,49.9297,49.9386,22500.0
2012-01-18 11:45:00,56.05,56.05,55.98,55.98,18200.0,49.9386,49.9386,49.8762,49.8762,18200.0
2012-01-18 11:50:00,55.98,56.04,55.97,56.01,18700.0,49.8762,49.9297,49.8673,49.903,18700.0
2012-01-18 11:55:00,56.01,56.04,55.97,55.98,13500.0,49.903,49.9297,49.8673,49.8762,13500.0
2012-01-18 12:00:00,55.98,56.02,55.97,55.99,12200.0,49.8762,49.9119,49.8673,49.8851,12200.0
2012-01-18 12:05:00,56.0,56.01,55.95,55.97,11300.0,49.894,49.903,49.8495,49.8673,11300.0
2012-01-18 12:10:00,55.98,56.07,55.97,56.07,26900.0,49.8762,49.9564,49.8673,49.9564,26900.0
2012-01-18 12:15:00,56.07,56.11,56.06,56.07,9200.0,49.9564,49.992,49.9475,49.9564,9200.0
2012-01-18 12:20:00,56.08,56.24,56.06,56.21,30700.0,49.9653,50.1079,49.9475,50.0811,30700.0
2012-01-18 12:25:00,56.22,56.28,56.21,56.24,15800.0,50.0901,50.1435,50.0811,50.1079,15800.0
2012-01-18 12:30:00,56.22,56.25,56.21,56.23,13600.0,50.0901,50.1168,50.0811,50.099,13600.0
2012-01-18 12:35:00,56.23,56.25,56.2,56.23,8600.0,50.099,50.1168,50.0722,50.099,8600.0
2012-01-18 12:40:00,56.25,56.29,56.25,56.26,18400.0,50.1168,50.1524,50.1168,50.1257,18400.0
2012-01-18 12:45:00,56.27,56.33,56.26,56.3,15600.0,50.1346,50.1881,50.1257,50.1613,15600.0
2012-01-18 12:50:00,56.3,56.4,56.3,56.4,13800.0,50.1613,50.2504,50.1613,50.2504,13800.0
2012-01-18 12:55:00,56.39,56.4,56.36,56.38,12400.0,50.2415,50.2504,50.2148,50.2326,12400.0
2012-01-18 13:00:00,56.38,56.4,56.31,56.33,23900.0,50.2326,50.2504,50.1702,50.1881,23900.0
2012-01-18 13:05:00,56.33,56.34,56.3,56.31,32800.0,50.1881,50.197,50.1613,50.1702,32800.0
2012-01-18 13:10:00,56.32,56.35,56.3,56.31,8700.0,50.1792,50.2059,50.1613,50.1702,8700.0
2012-01-18 13:15:00,56.31,56.33,56.28,56.29,6700.0,50.1702,50.1881,50.1435,50.1524,6700.0
2012-01-18 13:20:00,56.3,56.37,56.3,56.36,4700.0,50.1613,50.2237,50.1613,50.2148,4700.0
2012-01-18 13:25:00,56.37,56.38,56.34,56.36,7700.0,50.2237,50.2326,50.197,50.2148,7700.0
2012-01-18 13:30:00,56.36,56.43,56.34,56.39,24500.0,50.2148,50.2772,50.197,50.2415,24500.0
2012-01-18 13:35:00,56.39,56.39,56.34,56.37,7100.0,50.2415,50.2415,50.197,50.2237,7100.0
2012-01-18 13:40:00,56.38,56.45,56.38,56.44,11700.0,50.2326,50.295,50.2326,50.2861,11700.0
2012-01-18 13:45:00,56.43,56.46,56.42,56.42,15500.0,50.2772,50.3039,50.2682,50.2682,15500.0
2012-01-18 13:50:00,56.42,56.42,56.35,56.38,14700.0,50.2682,50.2682,50.2059,50.2326,14700.0
2012-01-18 13:55:00,56.38,56.39,56.33,56.33,9400.0,50.2326,50.2415,50.1881,50.1881,9400.0
2012-01-18 14:00:00,56.33,56.35,56.31,56.32,12500.0,50.1881,50.2059,50.1702,50.1792,12500.0
2012-01-18 14:05:00,56.33,56.37,56.32,56.36,11500.0,50.1881,50.2237,50.1792,50.2148,11500.0
2012-01-18 14:10:00,56.36,56.36,56.28,56.3,15400.0,50.2148,50.2148,50.1435,50.1613,15400.0
2012-01-18 14:15:00,56.3,56.34,56.28,56.34,11800.0,50.1613,50.197,50.1435,50.197,11800.0
2012-01-18 14:20:00,56.35,56.35,56.29,56.32,11100.0,50.2059,50.2059,50.1524,50.1792,11100.0
2012-01-18 14:25:00,56.33,56.39,56.32,56.38,12400.0,50.1881,50.2415,50.1792,50.2326,12400.0
2012-01-18 14:30:00,56.38,56.38,56.3,56.32,6800.0,50.2326,50.2326,50.1613,50.1792,6800.0
2012-01-18 14:35:00,56.32,56.4,56.32,56.36,12600.0,50.1792,50.2504,50.1792,50.2148,12600.0
2012-01-18 14:40:00,56.36,56.44,56.32,56.42,13900.0,50.2148,50.2861,50.1792,50.2682,13900.0
2012-01-18 14:45:00,56.41,56.41,56.37,56.38,5900.0,50.2593,50.2593,50.2237,50.2326,5900.0
2012-01-18 14:50:00,56.37,56.37,56.33,56.36,7800.0,50.2237,50.2237,50.1881,50.2148,7800.0
2012-01-18 14:55:00,56.36,56.37,56.32,56.36,7700.0,50.2148,50.2237,50.1792,50.2148,7700.0
2012-01-18 15:00:00,56.37,56.39,56.33,56.33,9100.0,50.2237,50.2415,50.1881,50.1881,9100.0
2012-01-18 15:05:00,56.33,56.38,56.3,56.3,28900.0,50.1881,50.2326,50.1613,50.1613,28900.0
2012-01-18 15:10:00,56.31,56.38,56.29,56.35,42800.0,50.1702,50.2326,50.1524,50.2059,42800.0
2012-01-18 15:15:00,56.35,56.39,56.32,56.35,17300.0,50.2059,50.2415,50.1792,50.2059,17300.0
2012-01-18 15:20:00,56.36,56.42,56.36,56.42,17300.0,50.2148,50.2682,50.2148,50.2682,17300.0
2012-01-18 15:25:00,56.42,56.43,56.38,56.38,19400.0,50.2682,50.2772,50.2326,50.2326,19400.0
2012-01-18 15:30:00,56.38,56.39,56.34,56.38,29000.0,50.2326,50.2415,50.197,50.2326,29000.0
2012-01-18 15:35:00,56.37,56.38,56.34,56.36,20800.0,50.2237,50.2326,50.197,50.2148,20800.0
2012-01-18 15:40:00,56.36,56.41,56.34,56.39,42300.0,50.2148,50.2593,50.197,50.2415,42300.0
2012-01-18 15:45:00,56.38,56.42,56.31,56.32,33100.0,50.2326,50.2682,50.1702,50.1792,33100.0
2012-01-18 15:50:00,56.32,56.46,56.32,56.45,70500.0,50.1792,50.3039,50.1792,50.295,70500.0
2012-01-18 15:55:00,56.45,56.45,56.41,56.45,84100.0,50.295,50.295,50.2593,50.295,84100.0
2012-01-19 09:30:00,56.53,56.53,56.36,56.44,45600.0,50.3663,50.3663,50.2148,50.2861,45600.0
2012-01-19 09:35:00,56.43,56.46,56.36,56.42,14200.0,50.2772,50.3039,50.2148,50.2682,14200.0
2012-01-19 09:40:00,56.47,56.6,56.46,56.6,27500.0,50.3128,50.4286,50.3039,50.4286,27500.0
2012-01-19 09:45:00,56.58,56.62,56.43,56.46,27100.0,50.4108,50.4464,50.2772,50.3039,27100.0
2012-01-19 09:50:00,56.46,56.52,56.43,56.52,36700.0,50.3039,50.3573,50.2772,50.3573,36700.0
2012-01-19 09:55:00,56.55,56.69,56.53,56.58,24800.0,50.3841,50.5088,50.3663,50.4108,24800.0
2012-01-19 10:00:00,56.57,56.58,56.41,56.46,34200.0,50.4019,50.4108,50.2593,50.3039,34200.0
2012-01-19 10:05:00,56.46,56.54,56.39,56.51,21500.0,50.3039,50.3752,50.2415,50.3484,21500.0
2012-01-19 10:10:00,56.49,56.52,56.44,56.45,30400.0,50.3306,50.3573,50.2861,50.295,30400.0
2012-01-19 10:15:00,56.45,56.58,56.45,56.56,16400.0,50.295,50.4108,50.295,50.393,16400.0
2012-01-19 10:20:00,56.57,56.75,56.57,56.75,16600.0,50.4019,50.5623,50.4019,50.5623,16600.0
2012-01-19 10:25:00,56.76,56.77,56.72,56.77,19800.0,50.5712,50.5801,50.5355,50.5801,19800.0
2012-01-19 10:30:00,56.77,56.77,56.66,56.72,18600.0,50.5801,50.5801,50.4821,50.5355,18600.0
2012-01-19 10:35:00,56.7,56.7,56.55,56.55,17100.0,50.5177,50.5177,50.3841,50.3841,17100.0
2012-01-19 10:40:00,56.56,56.62,56.56,56.59,22700.0,50.393,50.4464,50.393,50.4197,22700.0
2012-01-19 10:45:00,56.59,56.63,56.53,56.53,45700.0,50.4197,50.4554,50.3663,50.3663,45700.0
2012-01-19 10:50:00,56.53,56.59,56.53,56.58,11300.0,50.3663,50.4197,50.3663,50.4108,11300.0
2012-01-19 10:55:00,56.59,56.61,56.52,56.53,12700.0,50.4197,50.4375,50.3573,50.3663,12700.0
2012-01-19 11:00:00,56.53,56.6,56.53,56.55,11500.0,50.3663,50.4286,50.3663,50.3841,11500.0
2012-01-19 11:05:00,56.55,56.61,56.55,56.6,12700.0,50.3841,50.4375,50.3841,50.4286,12700.0
2012-01-19 11:10:00,56.6,56.63,56.57,56.62,22300.0,50.4286,50.4554,50.4019,50.4464,22300.0
2012-01-19 11:15:00,56.62,56.65,56.57,56.58,43300.0,50.4464,50.4732,50.4019,50.4108,43300.0
2012-01-19 11:20:00,56.58,56.63,56.55,56.62,25300.0,50.4108,50.4554,50.3841,50.4464,25300.0
2012-01-19 11:25:00,56.65,56.66,56.61,56.62,10500.0,50.4732,50.4821,50.4375,50.4464,10500.0
2012-01-19 11:30:00,56.62,56.72,56.62,56.7,15800.0,50.4464,50.5355,50.4464,50.5177,15800.0
2012-01-19 11:35:00,56.7,56.73,56.68,56.73,10900.0,50.5177,50.5444,50.4999,50.5444,10900.0
2012-01-19 11:40:00,56.73,56.76,56.72,56.75,6700.0,50.5444,50.5712,50.5355,50.5623,6700.0
2012-01-19 11:45:00,56.75,56.82,56.75,56.82,18800.0,50.5623,50.6246,50.5623,50.6246,18800.0
2012-01-19 11:50:00,56.81,56.82,56.73,56.75,11300.0,50.6157,50.6246,50.5444,50.5623,11300.0
2012-01-19 11:55:00,56.75,56.81,56.71,56.8,16200.0,50.5623,50.6157,50.5266,50.6068,16200.0
2012-01-19 12:00:00,56.8,56.8,56.77,56.78,7700.0,50.6068,50.6068,50.5801,50.589,7700.0
2012-01-19 12:05:00,56.78,56.79,56.74,56.75,9200.0,50.589,50.5979,50.5534,50.5623,9200.0
2012-01-19 12:10:00,56.75,56.82,56.74,56.82,58700.0,50.5623,50.6246,50.5534,50.6246,58700.0
2012-01-19 12:15:00,56.81,56.85,56.81,56.83,10200.0,50.6157,50.6514,50.6157,50.6335,10200.0
2012-01-19 12:20:00,56.84,56.92,56.84,56.9,27400.0,50.6425,50.7137,50.6425,50.6959,27400.0
2012-01-19 12:25:00,56.9,56.92,56.85,56.86,14900.0,50.6959,50.7137,50.6514,50.6603,14900.0
2012-01-19 12:30:00,56.86,56.9,56.83,56.9,21000.0,50.6603,50.6959,50.6335,50.6959,21000.0
2012-01-19 12:35:00,56.9,56.9,56.84,56.85,11600.0,50.6959,50.6959,50.6425,50.6514,11600.0
2012-01-19 12:40:00,56.85,56.88,56.84,56.87,10600.0,50.6514,50.6781,50.6425,50.6692,10600.0
2012-01-19 12:45:00,56.86,56.93,56.86,56.93,13100.0,50.6603,50.7226,50.6603,50.7226,13100.0
2012-01-19 12:50:00,56.93,56.97,56.92,56.97,12900.0,50.7226,50.7583,50.7137,50.7583,12900.0
2012-01-19 12:55:00,56.98,56.99,56.97,56.98,8900.0,50.7672,50.7761,50.7583,50.7672,8900.0
2012-01-19 13:00:00,56.98,57.0,56.98,56.98,13000.0,50.7672,50.785,50.7672,50.7672,13000.0
2012-01-19 13:05:00,56.98,56.99,56.94,56.94,17800.0,50.7672,50.7761,50.7316,50.7316,17800.0
2012-01-19 13:10:00,56.93,56.94,56.86,56.87,12500.0,50.7226,50.7316,50.6603,50.6692,12500.0
2012-01-19 13:15:00,56.86,56.87,56.79,56.8,10500.0,50.6603,50.6692,50.5979,50.6068,10500.0
2012-01-19 13:20:00,56.79,56.81,56.78,56.79,8700.0,50.5979,50.6157,50.589,50.5979,8700.0
2012-01-19 13:25:00,56.79,56.93,56.79,56.93,15300.0,50.5979,50.7226,50.5979,50.7226,15300.0
2012-01-19 13:30:00,56.92,56.95,56.91,56.95,20400.0,50.7137,50.7405,50.7048,50.7405,20400.0
2012-01-19 13:35:00,56.95,56.99,56.93,56.98,17600.0,50.7405,50.7761,50.7226,50.7672,17600.0
2012-01-19 13:40:00,56.99,57.0,56.97,57.0,23100.0,50.7761,50.785,50.7583,50.785,23100.0
2012-01-19 13:45:00,57.0,57.0,56.98,57.0,17300.0,50.785,50.785,50.7672,50.785,17300.0
2012-01-19 13:50:00,57.0,57.04,56.99,57.03,55400.0,50.785,50.8206,50.7761,50.8117,55400.0
2012-01-19 13:55:00,57.02,57.06,56.93,56.95,26200.0,50.8028,50.8385,50.7226,50.7405,26200.0
2012-01-19 14:00:00,56.96,57.05,56.94,57.03,27900.0,50.7494,50.8296,50.7316,50.8117,27900.0
2012-01-19 14:05:00,57.03,57.1,57.03,57.08,19500.0,50.8117,50.8741,50.8117,50.8563,19500.0
2012-01-19 14:10:00,57.08,57.12,57.07,57.11,32300.0,50.8563,50.8919,50.8474,50.883,32300.0
2012-01-19 14:15:00,57.12,57.13,56.97,56.98,34800.0,50.8919,50.9008,50.7583,50.7672,34800.0
2012-01-19 14:20:00,56.98,57.0,56.96,56.96,16000.0,50.7672,50.785,50.7494,50.7494,16000.0
2012-01-19 14:25:00,56.96,56.98,56.92,56.98,16400.0,50.7494,50.7672,50.7137,50.7672,16400.0
2012-01-19 14:30:00,56.98,56.99,56.91,56.94,22900.0,50.7672,50.7761,50.7048,50.7316,22900.0
2012-01-19 14:35:00,56.93,56.93,56.9,56.92,22000.0,50.7226,50.7226,50.6959,50.7137,22000.0
2012-01-19 14:40:00,56.92,56.92,56.82,56.82,23500.0,50.7137,50.7137,50.6246,50.6246,23500.0
2012-01-19 14:45:00,56.82,56.82,56.75,56.76,18100.0,50.6246,50.6246,50.5623,50.5712,18100.0
2012-01-19 14:50:00,56.76,56.83,56.75,56.78,12300.0,50.5712,50.6335,50.5623,50.589,12300.0
2012-01-19 14:55:00,56.77,56.79,56.72,56.75,13400.0,50.5801,50.5979,50.5355,50.5623,13400.0
2012-01-19 15:00:00,56.75,56.8,56.74,56.79,11400.0,50.5623,50.6068,50.5534,50.5979,11400.0
2012-01-19 15:05:00,56.79,56.85,56.78,56.83,42100.0,50.5979,50.6514,50.589,50.6335,42100.0
2012-01-19 15:10:00,56.84,56.84,56.78,56.78,29100.0,50.6425,50.6425,50.589,50.589,29100.0
2012-01-19 15:15:00,56.78,56.82,56.78,56.82,26300.0,50.589,50.6246,50.589,50.6246,26300.0
2012-01-19 15:20:00,56.82,56.89,56.8,56.87,30600.0,50.6246,50.687,50.6068,50.6692,30600.0
2012-01-19 15:25:00,56.88,56.88,56.81,56.81,19900.0,50.6781,50.6781,50.6157,50.6157,19900.0
2012-01-19 15:30:00,56.82,56.84,56.81,56.82,25800.0,50.6246,50.6425,50.6157,50.6246,25800.0
2012-01-19 15:35:00,56.83,56.84,56.8,56.83,32600.0,50.6335,50.6425,50.6068,50.6335,32600.0
2012-01-19 15:40:00,56.84,57.0,56.83,57.0,51600.0,50.6425,50.785,50.6335,50.785,51600.0
2012-01-19 15:45:00,56.99,57.0,56.96,57.0,54400.0,50.7761,50.785,50.7494,50.785,54400.0
2012-01-19 15:50:00,57.0,57.08,57.0,57.07,83800.0,50.785,50.8563,50.785,50.8474,83800.0
2012-01-19 15:55:00,57.06,57.14,57.01,57.1,120200.0,50.8385,50.9097,50.7939,50.8741,120200.0
2012-01-20 09:30:00,56.96,57.45,56.96,57.45,295200.0,50.7494,51.1859,50.7494,51.1859,295200.0
2012-01-20 09:35:00,57.45,57.45,57.28,57.3,20400.0,51.1859,51.1859,51.0345,51.0523,20400.0
2012-01-20 09:40:00,57.3,57.44,57.15,57.15,18700.0,51.0523,51.177,50.9187,50.9187,18700.0
2012-01-20 09:45:00,57.15,57.15,56.97,57.02,44200.0,50.9187,50.9187,50.7583,50.8028,44200.0
2012-01-20 09:50:00,57.01,57.16,57.0,57.1,22300.0,50.7939,50.9276,50.785,50.8741,22300.0
2012-01-20 09:55:00,57.1,57.12,57.02,57.06,35200.0,50.8741,50.8919,50.8028,50.8385,35200.0
2012-01-20 10:00:00,57.07,57.1,57.03,57.08,30400.0,50.8474,50.8741,50.8117,50.8563,30400.0
2012-01-20 10:05:00,57.09,57.14,57.01,57.07,52900.0,50.8652,50.9097,50.7939,50.8474,52900.0
2012-01-20 10:10:00,57.06,57.15,57.04,57.09,24400.0,50.8385,50.9187,50.8206,50.8652,24400.0
2012-01-20 10:15:00,57.08,57.08,56.97,57.0,13900.0,50.8563,50.8563,50.7583,50.785,13900.0
2012-01-20 10:20:00,57.0,57.22,57.0,57.15,64800.0,50.785,50.981,50.785,50.9187,64800.0
2012-01-20 10:25:00,57.15,57.27,57.1,57.25,48500.0,50.9187,51.0256,50.8741,51.0078,48500.0
2012-01-20 10:30:00,57.24,57.27,57.12,57.15,16500.0,50.9988,51.0256,50.8919,50.9187,16500.0
2012-01-20 10:35:00,57.16,57.23,57.14,57.14,15600.0,50.9276,50.9899,50.9097,50.9097,15600.0
2012-01-20 10:40:00,57.14,57.23,57.1,57.23,27400.0,50.9097,50.9899,50.8741,50.9899,27400.0
2012-01-20 10:45:00,57.22,57.25,57.2,57.21,24500.0,50.981,51.0078,50.9632,50.9721,24500.0
2012-01-20 10:50:00,57.2,57.25,57.17,57.25,16100.0,50.9632,51.0078,50.9365,51.0078,16100.0
2012-01-20 10:55:00,57.26,57.26,57.14,57.15,17500.0,51.0167,51.0167,50.9097,50.9187,17500.0
2012-01-20 11:00:00,57.16,57.17,57.05,57.07,14900.0,50.9276,50.9365,50.8296,50.8474,14900.0
2012-01-20 11:05:00,57.07,57.18,57.07,57.17,18800.0,50.8474,50.9454,50.8474,50.9365,18800.0
2012-01-20 11:10:00,57.17,57.17,57.1,57.11,18700.0,50.9365,50.9365,50.8741,50.883,18700.0
2012-01-20 11:15:00,57.11,57.12,57.03,57.03,15700.0,50.883,50.8919,50.8117,50.8117,15700.0
2012-01-20 11:20:00,57.03,57.05,56.96,56.96,13500.0,50.8117,50.8296,50.7494,50.7494,13500.0
2012-01-20 11:25:00,56.97,57.02,56.93,56.93,83700.0,50.7583,50.8028,50.7226,50.7226,83700.0
2012-01-20 11:30:00,56.94,56.96,56.91,56.96,30500.0,50.7316,50.7494,50.7048,50.7494,30500.0
2012-01-20 11:35:00,56.96,56.99,56.94,56.96,21500.0,50.7494,50.7761,50.7316,50.7494,21500.0
2012-01-20 11:40:00,56.96,57.0,56.95,56.97,6200.0,50.7494,50.785,50.7405,50.7583,6200.0
2012-01-20 11:45:00,56.97,57.0,56.96,56.96,8800.0,50.7583,50.785,50.7494,50.7494,8800.0
2012-01-20 11:50:00,56.97,56.98,56.9,56.96,10500.0,50.7583,50.7672,50.6959,50.7494,10500.0
2012-01-20 11:55:00,56.96,57.01,56.96,57.01,11400.0,50.7494,50.7939,50.7494,50.7939,11400.0
2012-01-20 12:00:00,57.01,57.04,57.0,57.02,8000.0,50.7939,50.8206,50.785,50.8028,8000.0
2012-01-20 12:05:00,57.02,57.02,56.95,57.0,10900.0,50.8028,50.8028,50.7405,50.785,10900.0
2012-01-20 12:10:00,57.0,57.03,56.99,57.02,5900.0,50.785,50.8117,50.7761,50.8028,5900.0
2012-01-20 12:15:00,57.02,57.02,56.94,56.95,9800.0,50.8028,50.8028,50.7316,50.7405,9800.0
2012-01-20 12:20:00,56.95,56.95,56.92,56.94,7100.0,50.7405,50.7405,50.7137,50.7316,7100.0
2012-01-20 12:25:00,56.94,57.01,56.94,56.97,5500.0,50.7316,50.7939,50.7316,50.7583,5500.0
2012-01-20 12:30:00,56.98,56.98,56.92,56.92,6600.0,50.7672,50.7672,50.7137,50.7137,6600.0
2012-01-20 12:35:00,56.92,56.98,56.89,56.97,9200.0,50.7137,50.7672,50.687,50.7583,9200.0
2012-01-20 12:40:00,56.96,56.96,56.94,56.94,3800.0,50.7494,50.7494,50.7316,50.7316,3800.0
2012-01-20 12:45:00,56.94,56.97,56.94,56.97,5400.0,50.7316,50.7583,50.7316,50.7583,5400.0
2012-01-20 12:50:00,56.97,57.0,56.97,56.98,9200.0,50.7583,50.785,50.7583,50.7672,9200.0
2012-01-20 12:55:00,56.98,56.98,56.97,56.97,3200.0,50.7672,50.7672,50.7583,50.7583,3200.0
2012-01-20 13:00:00,56.98,57.01,56.98,57.0,31400.0,50.7672,50.7939,50.7672,50.785,31400.0
2012-01-20 13:05:00,57.0,57.04,57.0,57.02,9500.0,50.785,50.8206,50.785,50.8028,9500.0
2012-01-20 13:10:00,57.01,57.08,57.01,57.04,8200.0,50.7939,50.8563,50.7939,50.8206,8200.0
2012-01-20 13:15:00,57.04,57.04,57.0,57.0,11700.0,50.8206,50.8206,50.785,50.785,11700.0
2012-01-20 13:20:00,57.0,57.09,56.98,57.08,15700.0,50.785,50.8652,50.7672,50.8563,15700.0
2012-01-20 13:25:00,57.09,57.09,57.06,57.08,8600.0,50.8652,50.8652,50.8385,50.8563,8600.0
2012-01-20 13:30:00,57.09,57.09,57.03,57.03,48500.0,50.8652,50.8652,50.8117,50.8117,48500.0
2012-01-20 13:35:00,57.03,57.06,57.01,57.04,6000.0,50.8117,50.8385,50.7939,50.8206,6000.0
2012-01-20 13:40:00,57.04,57.05,57.0,57.01,5500.0,50.8206,50.8296,50.785,50.7939,5500.0
2012-01-20 13:45:00,57.02,57.03,56.94,56.97,14400.0,50.8028,50.8117,50.7316,50.7583,14400.0
2012-01-20 13:50:00,56.98,56.99,56.92,56.92,6300.0,50.7672,50.7761,50.7137,50.7137,6300.0
2012-01-20 13:55:00,56.93,57.0,56.93,56.97,7600.0,50.7226,50.785,50.7226,50.7583,7600.0
2012-01-20 14:00:00,56.98,57.06,56.98,57.04,15400.0,50.7672,50.8385,50.7672,50.8206,15400.0
2012-01-20 14:05:00,57.04,57.05,56.98,56.98,31600.0,50.8206,50.8296,50.7672,50.7672,31600.0
2012-01-20 14:10:00,56.98,56.98,56.93,56.93,8900.0,50.7672,50.7672,50.7226,50.7226,8900.0
2012-01-20 14:15:00,56.94,56.96,56.92,56.92,11700.0,50.7316,50.7494,50.7137,50.7137,11700.0
2012-01-20 14:20:00,56.93,56.95,56.91,56.91,6700.0,50.7226,50.7405,50.7048,50.7048,6700.0
2012-01-20 14:25:00,56.91,56.99,56.91,56.94,13900.0,50.7048,50.7761,50.7048,50.7316,13900.0
2012-01-20 14:30:00,56.93,56.94,56.92,56.92,2500.0,50.7226,50.7316,50.7137,50.7137,2500.0
2012-01-20 14:35:00,56.92,56.93,56.88,56.88,14600.0,50.7137,50.7226,50.6781,50.6781,14600.0
2012-01-20 14:40:00,56.87,56.91,56.87,56.91,6000.0,50.6692,50.7048,50.6692,50.7048,6000.0
2012-01-20 14:45:00,56.91,56.98,56.91,56.98,10000.0,50.7048,50.7672,50.7048,50.7672,10000.0
2012-01-20 14:50:00,56.97,56.99,56.96,56.96,12600.0,50.7583,50.7761,50.7494,50.7494,12600.0
2012-01-20 14:55:00,56.96,57.01,56.93,57.01,16400.0,50.7494,50.7939,50.7226,50.7939,16400.0
2012-01-20 15:00:00,57.01,57.02,56.98,57.0,12500.0,50.7939,50.8028,50.7672,50.785,12500.0
2012-01-20 15:05:00,57.01,57.01,56.94,57.01,15700.0,50.7939,50.7939,50.7316,50.7939,15700.0
2012-01-20 15:10:00,57.01,57.02,56.99,57.01,12700.0,50.7939,50.8028,50.7761,50.7939,12700.0
2012-01-20 15:15:00,57.01,57.01,56.96,57.01,12800.0,50.7939,50.7939,50.7494,50.7939,12800.0
2012-01-20 15:20:00,57.01,57.01,56.99,57.0,22200.0,50.7939,50.7939,50.7761,50.785,22200.0
2012-01-20 15:25:00,57.01,57.01,56.98,56.99,33000.0,50.7939,50.7939,50.7672,50.7761,33000.0
2012-01-20 15:30:00,56.99,57.01,56.97,56.97,18900.0,50.7761,50.7939,50.7583,50.7583,18900.0
2012-01-20 15:35:00,56.97,56.99,56.96,56.99,22500.0,50.7583,50.7761,50.7494,50.7761,22500.0
2012-01-20 15:40:00,56.99,57.02,56.97,57.01,44000.0,50.7761,50.8028,50.7583,50.7939,44000.0
2012-01-20 15:45:00,57.01,57.06,57.0,57.05,100600.0,50.7939,50.8385,50.785,50.8296,100600.0
2012-01-20 15:50:00,57.05,57.09,57.03,57.09,54300.0,50.8296,50.8652,50.8117,50.8652,54300.0
2012-01-20 15:55:00,57.08,57.12,57.07,57.1,67700.0,50.8563,50.8919,50.8474,50.8741,67700.0
2012-01-23 09:30:00,56.91,57.2,56.91,57.2,32000.0,50.7048,50.9632,50.7048,50.9632,32000.0
2012-01-23 09:35:00,57.12,57.3,57.12,57.24,7300.0,50.8919,51.0523,50.8919,50.9988,7300.0
2012-01-23 09:40:00,57.26,57.42,57.23,57.32,16000.0,51.0167,51.1592,50.9899,51.0701,16000.0
2012-01-23 09:45:00,57.33,57.39,57.26,57.36,15600.0,51.079,51.1325,51.0167,51.1058,15600.0
2012-01-23 09:50:00,57.36,57.48,57.34,57.42,17400.0,51.1058,51.2127,51.0879,51.1592,17400.0
2012-01-23 09:55:00,57.43,57.58,57.43,57.47,43800.0,51.1681,51.3018,51.1681,51.2038,43800.0
2012-01-23 10:00:00,57.47,57.57,57.45,57.51,25300.0,51.2038,51.2929,51.1859,51.2394,25300.0
2012-01-23 10:05:00,57.49,57.51,57.43,57.44,12100.0,51.2216,51.2394,51.1681,51.177,12100.0
2012-01-23 10:10:00,57.45,57.46,57.37,57.38,24800.0,51.1859,51.1949,51.1147,51.1236,24800.0
2012-01-23 10:15:00,57.37,57.42,57.32,57.42,21000.0,51.1147,51.1592,51.0701,51.1592,21000.0
2012-01-23 10:20:00,57.42,57.42,57.32,57.33,10100.0,51.1592,51.1592,51.0701,51.079,10100.0
2012-01-23 10:25:00,57.32,57.35,57.27,57.27,13700.0,51.0701,51.0968,51.0256,51.0256,13700.0
2012-01-23 10:30:00,57.26,57.29,57.23,57.29,9200.0,51.0167,51.0434,50.9899,51.0434,9200.0
2012-01-23 10:35:00,57.28,57.33,57.26,57.29,9100.0,51.0345,51.079,51.0167,51.0434,9100.0
2012-01-23 10:40:00,57.31,57.31,57.22,57.29,10700.0,51.0612,51.0612,50.981,51.0434,10700.0
2012-01-23 10:45:00,57.27,57.46,57.25,57.44,19400.0,51.0256,51.1949,51.0078,51.177,19400.0
2012-01-23 10:50:00,57.43,57.54,57.43,57.52,21900.0,51.1681,51.2661,51.1681,51.2483,21900.0
2012-01-23 10:55:00,57.53,57.56,57.47,57.54,21400.0,51.2572,51.2839,51.2038,51.2661,21400.0
2012-01-23 11:00:00,57.54,57.6,57.52,57.54,12500.0,51.2661,51.3196,51.2483,51.2661,12500.0
2012-01-23 11:05:00,57.54,57.54,57.26,57.26,19800.0,51.2661,51.2661,51.0167,51.0167,19800.0
2012-01-23 11:10:00,57.23,57.23,57.1,57.12,20500.0,50.9899,50.9899,50.8741,50.8919,20500.0
2012-01-23 11:15:00,57.12,57.23,57.09,57.18,15900.0,50.8919,50.9899,50.8652,50.9454,15900.0
2012-01-23 11:20:00,57.17,57.17,57.12,57.14,8200.0,50.9365,50.9365,50.8919,50.9097,8200.0
2012-01-23 11:25:00,57.15,57.24,57.15,57.19,8100.0,50.9187,50.9988,50.9187,50.9543,8100.0
2012-01-23 11:30:00,57.2,57.2,57.09,57.09,8300.0,50.9632,50.9632,50.8652,50.8652,8300.0
2012-01-23 11:35:00,57.11,57.11,56.85,56.88,20800.0,50.883,50.883,50.6514,50.6781,20800.0
2012-01-23 11:40:00,56.88,56.88,56.76,56.84,23600.0,50.6781,50.6781,50.5712,50.6425,23600.0
2012-01-23 11:45:00,56.84,56.84,56.8,56.83,7900.0,50.6425,50.6425,50.6068,50.6335,7900.0
2012-01-23 11:50:00,56.85,56.85,56.76,56.76,13500.0,50.6514,50.6514,50.5712,50.5712,13500.0
2012-01-23 11:55:00,56.76,56.79,56.73,56.77,7600.0,50.5712,50.5979,50.5444,50.5801,7600.0
2012-01-23 12:00:00,56.76,56.77,56.66,56.69,14700.0,50.5712,50.5801,50.4821,50.5088,14700.0
2012-01-23 12:05:00,56.69,56.71,56.57,56.71,11200.0,50.5088,50.5266,50.4019,50.5266,11200.0
2012-01-23 12:10:00,56.71,56.73,56.62,56.62,14500.0,50.5266,50.5444,50.4464,50.4464,14500.0
2012-01-23 12:15:00,56.63,56.67,56.62,56.65,10600.0,50.4554,50.491,50.4464,50.4732,10600.0
2012-01-23 12:20:00,56.64,56.68,56.61,56.65,10400.0,50.4643,50.4999,50.4375,50.4732,10400.0
2012-01-23 12:25:00,56.65,56.69,56.63,56.69,7600.0,50.4732,50.5088,50.4554,50.5088,7600.0
2012-01-23 12:30:00,56.7,56.74,56.7,56.74,5400.0,50.5177,50.5534,50.5177,50.5534,5400.0
2012-01-23 12:35:00,56.73,56.75,56.71,56.74,10800.0,50.5444,50.5623,50.5266,50.5534,10800.0
2012-01-23 12:40:00,56.73,56.75,56.72,56.75,8600.0,50.5444,50.5623,50.5355,50.5623,8600.0
2012-01-23 12:45:00,56.76,56.78,56.74,56.74,5800.0,50.5712,50.589,50.5534,50.5534,5800.0
2012-01-23 12:50:00,56.74,56.86,56.73,56.85,8100.0,50.5534,50.6603,50.5444,50.6514,8100.0
2012-01-23 12:55:00,56.84,56.84,56.73,56.79,8400.0,50.6425,50.6425,50.5444,50.5979,8400.0
2012-01-23 13:00:00,56.79,56.79,56.72,56.73,15100.0,50.5979,50.5979,50.5355,50.5444,15100.0
2012-01-23 13:05:00,56.74,56.8,56.74,56.8,10300.0,50.5534,50.6068,50.5534,50.6068,10300.0
2012-01-23 13:10:00,56.81,56.82,56.77,56.79,6200.0,50.6157,50.6246,50.5801,50.5979,6200.0
2012-01-23 13:15:00,56.78,56.86,56.77,56.85,33200.0,50.589,50.6603,50.5801,50.6514,33200.0
2012-01-23 13:20:00,56.85,56.94,56.85,56.94,11700.0,50.6514,50.7316,50.6514,50.7316,11700.0
2012-01-23 13:25:00,56.94,56.96,56.91,56.96,7200.0,50.7316,50.7494,50.7048,50.7494,7200.0
2012-01-23 13:30:00,56.96,57.03,56.91,57.01,21600.0,50.7494,50.8117,50.7048,50.7939,21600.0
2012-01-23 13:35:00,57.0,57.13,57.0,57.12,20800.0,50.785,50.9008,50.785,50.8919,20800.0
2012-01-23 13:40:00,57.12,57.14,57.12,57.12,10000.0,50.8919,50.9097,50.8919,50.8919,10000.0
2012-01-23 13:45:00,57.12,57.24,57.11,57.23,17900.0,50.8919,50.9988,50.883,50.9899,17900.0
2012-01-23 13:50:00,57.24,57.31,57.23,57.26,30200.0,50.9988,51.0612,50.9899,51.0167,30200.0
2012-01-23 13:55:00,57.25,57.29,57.21,57.28,18300.0,51.0078,51.0434,50.9721,51.0345,18300.0
2012-01-23 14:00:00,57.27,57.29,57.22,57.29,23000.0,51.0256,51.0434,50.981,51.0434,23000.0
2012-01-23 14:05:00,57.29,57.29,57.25,57.29,34300.0,51.0434,51.0434,51.0078,51.0434,34300.0
2012-01-23 14:10:00,57.29,57.29,57.22,57.28,28900.0,51.0434,51.0434,50.981,51.0345,28900.0
2012-01-23 14:15:00,57.29,57.37,57.28,57.33,21100.0,51.0434,51.1147,51.0345,51.079,21100.0
2012-01-23 14:20:00,57.34,57.38,57.3,57.31,20000.0,51.0879,51.1236,51.0523,51.0612,20000.0
2012-01-23 14:25:00,57.32,57.32,57.28,57.3,23300.0,51.0701,51.0701,51.0345,51.0523,23300.0
2012-01-23 14:30:00,57.3,57.32,57.28,57.28,19600.0,51.0523,51.0701,51.0345,51.0345,19600.0
2012-01-23 14:35:00,57.28,57.29,57.25,57.29,10000.0,51.0345,51.0434,51.0078,51.0434,10000.0
2012-01-23 14:40:00,57.3,57.3,57.26,57.26,15600.0,51.0523,51.0523,51.0167,51.0167,15600.0
2012-01-23 14:45:00,57.25,57.27,57.17,57.23,15500.0,51.0078,51.0256,50.9365,50.9899,15500.0
2012-01-23 14:50:00,57.22,57.22,57.17,57.17,11000.0,50.981,50.981,50.9365,50.9365,11000.0
2012-01-23 14:55:00,57.17,57.33,57.16,57.31,34600.0,50.9365,51.079,50.9276,51.0612,34600.0
2012-01-23 15:00:00,57.3,57.36,57.3,57.3,38300.0,51.0523,51.1058,51.0523,51.0523,38300.0
2012-01-23 15:05:00,57.3,57.36,57.29,57.33,37600.0,51.0523,51.1058,51.0434,51.079,37600.0
2012-01-23 15:10:00,57.34,57.37,57.29,57.37,23700.0,51.0879,51.1147,51.0434,51.1147,23700.0
2012-01-23 15:15:00,57.36,57.37,57.31,57.36,21600.0,51.1058,51.1147,51.0612,51.1058,21600.0
2012-01-23 15:20:00,57.37,57.4,57.31,57.39,57600.0,51.1147,51.1414,51.0612,51.1325,57600.0
2012-01-23 15:25:00,57.4,57.4,57.33,57.4,22600.0,51.1414,51.1414,51.079,51.1414,22600.0
2012-01-23 15:30:00,57.39,57.42,57.35,57.37,27200.0,51.1325,51.1592,51.0968,51.1147,27200.0
2012-01-23 15:35:00,57.37,57.44,57.34,57.37,47600.0,51.1147,51.177,51.0879,51.1147,47600.0
2012-01-23 15:40:00,57.37,57.45,57.37,57.43,27300.0,51.1147,51.1859,51.1147,51.1681,27300.0
2012-01-23 15:45:00,57.43,57.46,57.39,57.43,32600.0,51.1681,51.1949,51.1325,51.1681,32600.0
2012-01-23 15:50:00,57.43,57.47,57.4,57.41,45300.0,51.1681,51.2038,51.1414,51.1503,45300.0
2012-01-23 15:55:00,57.41,57.44,57.39,57.41,55300.0,51.1503,51.177,51.1325,51.1503,55300.0
2012-01-24 09:30:00,57.23,57.48,57.18,57.43,23500.0,50.9899,51.2127,50.9454,51.1681,23500.0
2012-01-24 09:35:00,57.38,57.42,57.23,57.25,10500.0,51.1236,51.1592,50.9899,51.0078,10500.0
2012-01-24 09:40:00,57.27,57.3,57.17,57.3,8100.0,51.0256,51.0523,50.9365,51.0523,8100.0
2012-01-24 09:45:00,57.29,57.39,57.28,57.34,27400.0,51.0434,51.1325,51.0345,51.0879,27400.0
2012-01-24 09:50:00,57.33,57.36,57.13,57.14,25200.0,51.079,51.1058,50.9008,50.9097,25200.0
2012-01-24 09:55:00,57.12,57.24,57.09,57.1,22900.0,50.8919,50.9988,50.8652,50.8741,22900.0
2012-01-24 10:00:00,57.09,57.35,57.09,57.35,25300.0,50.8652,51.0968,50.8652,51.0968,25300.0
2012-01-24 10:05:00,57.35,57.36,57.31,57.31,10500.0,51.0968,51.1058,51.0612,51.0612,10500.0
2012-01-24 10:10:00,57.31,57.4,57.28,57.4,11900.0,51.0612,51.1414,51.0345,51.1414,11900.0
2012-01-24 10:15:00,57.4,57.41,57.26,57.32,21700.0,51.1414,51.1503,51.0167,51.0701,21700.0
2012-01-24 10:20:00,57.33,57.42,57.3,57.39,11900.0,51.079,51.1592,51.0523,51.1325,11900.0
2012-01-24 10:25:00,57.39,57.39,57.29,57.31,13100.0,51.1325,51.1325,51.0434,51.0612,13100.0
2012-01-24 10:30:00,57.32,57.35,57.18,57.28,37600.0,51.0701,51.0968,50.9454,51.0345,37600.0
2012-01-24 10:35:00,57.27,57.35,57.27,57.34,14100.0,51.0256,51.0968,51.0256,51.0879,14100.0
2012-01-24 10:40:00,57.37,57.43,57.37,57.39,9200.0,51.1147,51.1681,51.1147,51.1325,9200.0
2012-01-24 10:45:00,57.4,57.4,57.33,57.35,20500.0,51.1414,51.1414,51.079,51.0968,20500.0
2012-01-24 10:50:00,57.36,57.4,57.32,57.36,11500.0,51.1058,51.1414,51.0701,51.1058,11500.0
2012-01-24 10:55:00,57.37,57.45,57.36,57.45,10700.0,51.1147,51.1859,51.1058,51.1859,10700.0
2012-01-24 11:00:00,57.46,57.46,57.31,57.31,19900.0,51.1949,51.1949,51.0612,51.0612,19900.0
2012-01-24 11:05:00,57.31,57.43,57.31,57.43,6700.0,51.0612,51.1681,51.0612,51.1681,6700.0
2012-01-24 11:10:00,57.43,57.5,57.43,57.45,16400.0,51.1681,51.2305,51.1681,51.1859,16400.0
2012-01-24 11:15:00,57.46,57.5,57.45,57.46,9600.0,51.1949,51.2305,51.1859,51.1949,9600.0
2012-01-24 11:20:00,57.46,57.54,57.46,57.51,12000.0,51.1949,51.2661,51.1949,51.2394,12000.0
2012-01-24 11:25:00,57.51,57.54,57.48,57.51,8900.0,51.2394,51.2661,51.2127,51.2394,8900.0
2012-01-24 11:30:00,57.52,57.54,57.48,57.5,7600.0,51.2483,51.2661,51.2127,51.2305,7600.0
2012-01-24 11:35:00,57.48,57.48,57.34,57.35,20500.0,51.2127,51.2127,51.0879,51.0968,20500.0
2012-01-24 11:40:00,57.36,57.39,57.33,57.39,6600.0,51.1058,51.1325,51.079,51.1325,6600.0
2012-01-24 11:45:00,57.4,57.46,57.4,57.45,5900.0,51.1414,51.1949,51.1414,51.1859,5900.0
2012-01-24 11:50:00,57.46,57.47,57.39,57.42,7700.0,51.1949,51.2038,51.1325,51.1592,7700.0
2012-01-24 11:55:00,57.42,57.43,57.39,57.43,6400.0,51.1592,51.1681,51.1325,51.1681,6400.0
2012-01-24 12:00:00,57.43,57.52,57.43,57.49,8000.0,51.1681,51.2483,51.1681,51.2216,8000.0
2012-01-24 12:05:00,57.5,57.53,57.49,57.49,5000.0,51.2305,51.2572,51.2216,51.2216,5000.0
2012-01-24 12:10:00,57.48,57.51,57.44,57.46,4500.0,51.2127,51.2394,51.177,51.1949,4500.0
2012-01-24 12:15:00,57.46,57.47,57.4,57.41,3300.0,51.1949,51.2038,51.1414,51.1503,3300.0
2012-01-24 12:20:00,57.41,57.48,57.41,57.47,11300.0,51.1503,51.2127,51.1503,51.2038,11300.0
2012-01-24 12:25:00,57.48,57.54,57.48,57.51,11600.0,51.2127,51.2661,51.2127,51.2394,11600.0
2012-01-24 12:30:00,57.52,57.54,57.52,57.54,10600.0,51.2483,51.2661,51.2483,51.2661,10600.0
2012-01-24 12:35:00,57.54,57.54,57.52,57.52,12400.0,51.2661,51.2661,51.2483,51.2483,12400.0
2012-01-24 12:40:00,57.52,57.57,57.52,57.57,34100.0,51.2483,51.2929,51.2483,51.2929,34100.0
2012-01-24 12:45:00,57.56,57.57,57.52,57.55,12400.0,51.2839,51.2929,51.2483,51.275,12400.0
2012-01-24 12:50:00,57.55,57.58,57.54,57.57,9700.0,51.275,51.3018,51.2661,51.2929,9700.0
2012-01-24 12:55:00,57.56,57.6,57.55,57.57,17900.0,51.2839,51.3196,51.275,51.2929,17900.0
2012-01-24 13:00:00,57.57,57.57,57.5,57.51,9100.0,51.2929,51.2929,51.2305,51.2394,9100.0
2012-01-24 13:05:00,57.53,57.55,57.53,57.53,5900.0,51.2572,51.275,51.2572,51.2572,5900.0
2012-01-24 13:10:00,57.53,57.59,57.51,57.58,10200.0,51.2572,51.3107,51.2394,51.3018,10200.0
2012-01-24 13:15:00,57.58,57.58,57.51,57.51,9900.0,51.3018,51.3018,51.2394,51.2394,9900.0
2012-01-24 13:20:00,57.51,57.52,57.48,57.49,18000.0,51.2394,51.2483,51.2127,51.2216,18000.0
2012-01-24 13:25:00,57.49,57.5,57.46,57.46,10700.0,51.2216,51.2305,51.1949,51.1949,10700.0
2012-01-24 13:30:00,57.47,57.47,57.38,57.38,19000.0,51.2038,51.2038,51.1236,51.1236,19000.0
2012-01-24 13:35:00,57.39,57.4,57.35,57.35,6700.0,51.1325,51.1414,51.0968,51.0968,6700.0
2012-01-24 13:40:00,57.35,57.44,57.35,57.44,7200.0,51.0968,51.177,51.0968,51.177,7200.0
2012-01-24 13:45:00,57.44,57.46,57.4,57.43,23500.0,51.177,51.1949,51.1414,51.1681,23500.0
2012-01-24 13:50:00,57.43,57.45,57.39,57.43,16000.0,51.1681,51.1859,51.1325,51.1681,16000.0
2012-01-24 13:55:00,57.43,57.43,57.39,57.41,7900.0,51.1681,51.1681,51.1325,51.1503,7900.0
2012-01-24 14:00:00,57.42,57.45,57.4,57.41,6400.0,51.1592,51.1859,51.1414,51.1503,6400.0
2012-01-24 14:05:00,57.41,57.44,57.37,57.43,57600.0,51.1503,51.177,51.1147,51.1681,57600.0
2012-01-24 14:10:00,57.42,57.43,57.39,57.4,25800.0,51.1592,51.1681,51.1325,51.1414,25800.0
2012-01-24 14:15:00,57.4,57.43,57.35,57.37,25600.0,51.1414,51.1681,51.0968,51.1147,25600.0
2012-01-24 14:20:00,57.37,57.41,57.32,57.41,33800.0,51.1147,51.1503,51.0701,51.1503,33800.0
2012-01-24 14:25:00,57.41,57.43,57.4,57.42,12400.0,51.1503,51.1681,51.1414,51.1592,12400.0
2012-01-24 14:30:00,57.42,57.43,57.41,57.42,32900.0,51.1592,51.1681,51.1503,51.1592,32900.0
2012-01-24 14:35:00,57.42,57.43,57.41,57.42,13000.0,51.1592,51.1681,51.1503,51.1592,13000.0
2012-01-24 14:40:00,57.42,57.43,57.39,57.39,19000.0,51.1592,51.1681,51.1325,51.1325,19000.0
2012-01-24 14:45:00,57.39,57.42,57.33,57.34,13200.0,51.1325,51.1592,51.079,51.0879,13200.0
2012-01-24 14:50:00,57.34,57.38,57.29,57.3,33500.0,51.0879,51.1236,51.0434,51.0523,33500.0
2012-01-24 14:55:00,57.31,57.39,57.3,57.38,23600.0,51.0612,51.1325,51.0523,51.1236,23600.0
2012-01-24 15:00:00,57.38,57.42,57.33,57.33,13500.0,51.1236,51.1592,51.079,51.079,13500.0
2012-01-24 15:05:00,57.33,57.37,57.3,57.37,24800.0,51.079,51.1147,51.0523,51.1147,24800.0
2012-01-24 15:10:00,57.37,57.43,57.34,57.41,31300.0,51.1147,51.1681,51.0879,51.1503,31300.0
2012-01-24 15:15:00,57.42,57.45,57.41,57.44,14800.0,51.1592,51.1859,51.1503,51.177,14800.0
2012-01-24 15:20:00,57.43,57.44,57.34,57.34,25900.0,51.1681,51.177,51.0879,51.0879,25900.0
2012-01-24 15:25:00,57.34,57.38,57.34,57.38,17900.0,51.0879,51.1236,51.0879,51.1236,17900.0
2012-01-24 15:30:00,57.37,57.38,57.3,57.3,26600.0,51.1147,51.1236,51.0523,51.0523,26600.0
2012-01-24 15:35:00,57.31,57.32,57.27,57.3,20900.0,51.0612,51.0701,51.0256,51.0523,20900.0
2012-01-24 15:40:00,57.3,57.32,57.22,57.25,41900.0,51.0523,51.0701,50.981,51.0078,41900.0
2012-01-24 15:45:00,57.25,57.25,57.23,57.24,40700.0,51.0078,51.0078,50.9899,50.9988,40700.0
2012-01-24 15:50:00,57.26,57.3,57.25,57.25,85600.0,51.0167,51.0523,51.0078,51.0078,85600.0
2012-01-24 15:55:00,57.25,57.33,57.24,57.33,106700.0,51.0078,51.079,50.9988,51.079,106700.0
2012-01-25 09:30:00,57.52,57.54,56.99,56.99,43300.0,51.2483,51.2661,50.7761,50.7761,43300.0
2012-01-25 09:35:00,57.02,57.05,56.88,56.9,16500.0,50.8028,50.8296,50.6781,50.6959,16500.0
2012-01-25 09:40:00,56.94,56.99,56.91,56.94,14800.0,50.7316,50.7761,50.7048,50.7316,14800.0
2012-01-25 09:45:00,56.94,57.01,56.78,56.82,41500.0,50.7316,50.7939,50.589,50.6246,41500.0
2012-01-25 09:50:00,56.82,56.84,56.66,56.69,23800.0,50.6246,50.6425,50.4821,50.5088,23800.0
2012-01-25 09:55:00,56.65,56.78,56.63,56.77,19900.0,50.4732,50.589,50.4554,50.5801,19900.0
2012-01-25 10:00:00,56.77,56.89,56.71,56.82,21000.0,50.5801,50.687,50.5266,50.6246,21000.0
2012-01-25 10:05:00,56.82,56.88,56.8,56.82,14600.0,50.6246,50.6781,50.6068,50.6246,14600.0
2012-01-25 10:10:00,56.82,56.99,56.81,56.95,27400.0,50.6246,50.7761,50.6157,50.7405,27400.0
2012-01-25 10:15:00,56.96,57.04,56.95,57.0,13200.0,50.7494,50.8206,50.7405,50.785,13200.0
2012-01-25 10:20:00,57.02,57.08,56.96,56.97,14700.0,50.8028,50.8563,50.7494,50.7583,14700.0
2012-01-25 10:25:00,56.98,57.01,56.93,56.97,11700.0,50.7672,50.7939,50.7226,50.7583,11700.0
2012-01-25 10:30:00,56.99,56.99,56.85,56.85,11100.0,50.7761,50.7761,50.6514,50.6514,11100.0
2012-01-25 10:35:00,56.85,56.91,56.78,56.9,16300.0,50.6514,50.7048,50.589,50.6959,16300.0
2012-01-25 10:40:00,56.9,56.93,56.83,56.88,12300.0,50.6959,50.7226,50.6335,50.6781,12300.0
2012-01-25 10:45:00,56.87,56.9,56.8,56.89,18000.0,50.6692,50.6959,50.6068,50.687,18000.0
2012-01-25 10:50:00,56.89,56.98,56.89,56.93,13400.0,50.687,50.7672,50.687,50.7226,13400.0
2012-01-25 10:55:00,56.94,57.03,56.93,57.01,18400.0,50.7316,50.8117,50.7226,50.7939,18400.0
2012-01-25 11:00:00,56.99,57.03,56.95,57.03,8900.0,50.7761,50.8117,50.7405,50.8117,8900.0
2012-01-25 11:05:00,57.03,57.1,57.02,57.07,18800.0,50.8117,50.8741,50.8028,50.8474,18800.0
2012-01-25 11:10:00,57.07,57.09,56.97,56.98,11800.0,50.8474,50.8652,50.7583,50.7672,11800.0
2012-01-25 11:15:00,56.98,57.06,56.98,57.06,9400.0,50.7672,50.8385,50.7672,50.8385,9400.0
2012-01-25 11:20:00,57.06,57.19,57.05,57.14,14300.0,50.8385,50.9543,50.8296,50.9097,14300.0
2012-01-25 11:25:00,57.15,57.18,57.11,57.11,6900.0,50.9187,50.9454,50.883,50.883,6900.0
2012-01-25 11:30:00,57.11,57.13,57.08,57.13,7500.0,50.883,50.9008,50.8563,50.9008,7500.0
2012-01-25 11:35:00,57.13,57.14,57.08,57.12,8500.0,50.9008,50.9097,50.8563,50.8919,8500.0
2012-01-25 11:40:00,57.11,57.13,57.03,57.04,15500.0,50.883,50.9008,50.8117,50.8206,15500.0
2012-01-25 11:45:00,57.04,57.04,56.92,56.98,14800.0,50.8206,50.8206,50.7137,50.7672,14800.0
2012-01-25 11:50:00,56.98,57.0,56.93,56.97,12800.0,50.7672,50.785,50.7226,50.7583,12800.0
2012-01-25 11:55:00,56.97,57.02,56.94,57.02,21400.0,50.7583,50.8028,50.7316,50.8028,21400.0
2012-01-25 12:00:00,57.02,57.03,56.95,56.96,16100.0,50.8028,50.8117,50.7405,50.7494,16100.0
2012-01-25 12:05:00,56.96,57.0,56.87,56.91,29200.0,50.7494,50.785,50.6692,50.7048,29200.0
2012-01-25 12:10:00,56.91,56.98,56.88,56.94,11300.0,50.7048,50.7672,50.6781,50.7316,11300.0
2012-01-25 12:15:00,56.94,57.0,56.94,56.99,4400.0,50.7316,50.785,50.7316,50.7761,4400.0
2012-01-25 12:20:00,56.96,57.0,56.94,56.97,8400.0,50.7494,50.785,50.7316,50.7583,8400.0
2012-01-25 12:25:00,56.97,57.2,56.97,57.03,20200.0,50.7583,50.9632,50.7583,50.8117,20200.0
2012-01-25 12:30:00,57.02,57.26,56.97,57.21,21000.0,50.8028,51.0167,50.7583,50.9721,21000.0
2012-01-25 12:35:00,57.24,57.3,57.17,57.19,6900.0,50.9988,51.0523,50.9365,50.9543,6900.0
2012-01-25 12:40:00,57.18,57.2,57.0,57.0,20300.0,50.9454,50.9632,50.785,50.785,20300.0
2012-01-25 12:45:00,57.0,57.07,57.0,57.06,16900.0,50.785,50.8474,50.785,50.8385,16900.0
2012-01-25 12:50:00,57.05,57.17,57.0,57.13,12800.0,50.8296,50.9365,50.785,50.9008,12800.0
2012-01-25 12:55:00,57.13,57.17,56.99,57.02,24900.0,50.9008,50.9365,50.7761,50.8028,24900.0
2012-01-25 13:00:00,57.01,57.21,57.01,57.18,18400.0,50.7939,50.9721,50.7939,50.9454,18400.0
2012-01-25 13:05:00,57.19,57.22,57.12,57.19,15400.0,50.9543,50.981,50.8919,50.9543,15400.0
2012-01-25 13:10:00,57.21,57.22,57.17,57.22,15300.0,50.9721,50.981,50.9365,50.981,15300.0
2012-01-25 13:15:00,57.22,57.32,57.22,57.26,15800.0,50.981,51.0701,50.981,51.0167,15800.0
2012-01-25 13:20:00,57.27,57.28,57.23,57.27,15800.0,51.0256,51.0345,50.9899,51.0256,15800.0
2012-01-25 13:25:00,57.26,57.3,57.19,57.2,6800.0,51.0167,51.0523,50.9543,50.9632,6800.0
2012-01-25 13:30:00,57.21,57.32,57.19,57.28,33800.0,50.9721,51.0701,50.9543,51.0345,33800.0
2012-01-25 13:35:00,57.28,57.29,57.26,57.28,6300.0,51.0345,51.0434,51.0167,51.0345,6300.0
2012-01-25 13:40:00,57.28,57.38,57.26,57.34,10300.0,51.0345,51.1236,51.0167,51.0879,10300.0
2012-01-25 13:45:00,57.34,57.37,57.31,57.36,10100.0,51.0879,51.1147,51.0612,51.1058,10100.0
2012-01-25 13:50:00,57.36,57.42,57.35,57.42,8300.0,51.1058,51.1592,51.0968,51.1592,8300.0
2012-01-25 13:55:00,57.41,57.48,57.38,57.45,20800.0,51.1503,51.2127,51.1236,51.1859,20800.0
2012-01-25 14:00:00,57.44,57.44,57.34,57.35,8100.0,51.177,51.177,51.0879,51.0968,8100.0
2012-01-25 14:05:00,57.34,57.41,57.34,57.37,33100.0,51.0879,51.1503,51.0879,51.1147,33100.0
2012-01-25 14:10:00,57.39,57.45,57.39,57.42,10000.0,51.1325,51.1859,51.1325,51.1592,10000.0
2012-01-25 14:15:00,57.43,57.47,57.41,57.43,19400.0,51.1681,51.2038,51.1503,51.1681,19400.0
2012-01-25 14:20:00,57.45,57.47,57.17,57.3,67400.0,51.1859,51.2038,50.9365,51.0523,67400.0
2012-01-25 14:25:00,57.3,57.31,57.22,57.29,16000.0,51.0523,51.0612,50.981,51.0434,16000.0
2012-01-25 14:30:00,57.31,57.4,57.31,57.4,16400.0,51.0612,51.1414,51.0612,51.1414,16400.0
2012-01-25 14:35:00,57.39,57.42,57.34,57.38,9600.0,51.1325,51.1592,51.0879,51.1236,9600.0
2012-01-25 14:40:00,57.39,57.41,57.35,57.41,6400.0,51.1325,51.1503,51.0968,51.1503,6400.0
2012-01-25 14:45:00,57.41,57.49,57.4,57.49,14000.0,51.1503,51.2216,51.1414,51.2216,14000.0
2012-01-25 14:50:00,57.47,57.55,57.46,57.55,16400.0,51.2038,51.275,51.1949,51.275,16400.0
2012-01-25 14:55:00,57.54,57.58,57.42,57.46,23900.0,51.2661,51.3018,51.1592,51.1949,23900.0
2012-01-25 15:00:00,57.45,57.49,57.42,57.49,19100.0,51.1859,51.2216,51.1592,51.2216,19100.0
2012-01-25 15:05:00,57.48,57.52,57.42,57.42,9300.0,51.2127,51.2483,51.1592,51.1592,9300.0
2012-01-25 15:10:00,57.42,57.48,57.42,57.47,11900.0,51.1592,51.2127,51.1592,51.2038,11900.0
2012-01-25 15:15:00,57.47,57.52,57.45,57.49,20300.0,51.2038,51.2483,51.1859,51.2216,20300.0
2012-01-25 15:20:00,57.49,57.54,57.43,57.45,18000.0,51.2216,51.2661,51.1681,51.1859,18000.0
2012-01-25 15:25:00,57.46,57.54,57.43,57.5,18400.0,51.1949,51.2661,51.1681,51.2305,18400.0
2012-01-25 15:30:00,57.5,57.6,57.5,57.57,30600.0,51.2305,51.3196,51.2305,51.2929,30600.0
2012-01-25 15:35:00,57.57,57.62,57.55,57.59,23500.0,51.2929,51.3374,51.275,51.3107,23500.0
2012-01-25 15:40:00,57.59,57.6,57.56,57.56,14900.0,51.3107,51.3196,51.2839,51.2839,14900.0
2012-01-25 15:45:00,57.57,57.67,57.57,57.64,56000.0,51.2929,51.382,51.2929,51.3552,56000.0
2012-01-25 15:50:00,57.65,57.65,57.55,57.58,38100.0,51.3641,51.3641,51.275,51.3018,38100.0
2012-01-25 15:55:00,57.56,57.61,57.5,57.55,66100.0,51.2839,51.3285,51.2305,51.275,66100.0
2012-01-26 09:30:00,57.76,57.8,57.52,57.75,26000.0,51.4621,51.4978,51.2483,51.4532,26000.0
2012-01-26 09:35:00,57.75,57.78,57.67,57.71,6100.0,51.4532,51.48,51.382,51.4176,6100.0
2012-01-26 09:40:00,57.71,57.77,57.69,57.76,11700.0,51.4176,51.4711,51.3998,51.4621,11700.0
2012-01-26 09:45:00,57.75,57.81,57.72,57.77,17900.0,51.4532,51.5067,51.4265,51.4711,17900.0
2012-01-26 09:50:00,57.77,57.85,57.7,57.85,21700.0,51.4711,51.5423,51.4087,51.5423,21700.0
2012-01-26 09:55:00,57.86,57.99,57.86,57.96,22000.0,51.5512,51.6671,51.5512,51.6403,22000.0
2012-01-26 10:00:00,57.96,57.96,57.86,57.91,58200.0,51.6403,51.6403,51.5512,51.5958,58200.0
2012-01-26 10:05:00,57.92,57.96,57.87,57.92,28300.0,51.6047,51.6403,51.5601,51.6047,28300.0
2012-01-26 10:10:00,57.92,57.98,57.92,57.98,26400.0,51.6047,51.6582,51.6047,51.6582,26400.0
2012-01-26 10:15:00,57.96,58.06,57.96,57.99,50000.0,51.6403,51.7294,51.6403,51.6671,50000.0
2012-01-26 10:20:00,57.98,58.03,57.94,57.95,18100.0,51.6582,51.7027,51.6225,51.6314,18100.0
2012-01-26 10:25:00,57.94,57.97,57.8,57.82,19400.0,51.6225,51.6492,51.4978,51.5156,19400.0
2012-01-26 10:30:00,57.82,57.84,57.6,57.61,32000.0,51.5156,51.5334,51.3196,51.3285,32000.0
2012-01-26 10:35:00,57.61,57.61,57.5,57.6,34000.0,51.3285,51.3285,51.2305,51.3196,34000.0
2012-01-26 10:40:00,57.61,57.63,57.53,57.55,12100.0,51.3285,51.3463,51.2572,51.275,12100.0
2012-01-26 10:45:00,57.56,57.62,57.47,57.5,16800.0,51.2839,51.3374,51.2038,51.2305,16800.0
2012-01-26 10:50:00,57.5,57.56,57.5,57.56,9700.0,51.2305,51.2839,51.2305,51.2839,9700.0
2012-01-26 10:55:00,57.56,57.58,57.49,57.49,14700.0,51.2839,51.3018,51.2216,51.2216,14700.0
2012-01-26 11:00:00,57.48,57.64,57.47,57.62,13100.0,51.2127,51.3552,51.2038,51.3374,13100.0
2012-01-26 11:05:00,57.63,57.65,57.56,57.57,15200.0,51.3463,51.3641,51.2839,51.2929,15200.0
2012-01-26 11:10:00,57.59,57.67,57.57,57.57,19100.0,51.3107,51.382,51.2929,51.2929,19100.0
2012-01-26 11:15:00,57.57,57.59,57.5,57.52,55100.0,51.2929,51.3107,51.2305,51.2483,55100.0
2012-01-26 11:20:00,57.52,57.53,57.42,57.49,18700.0,51.2483,51.2572,51.1592,51.2216,18700.0
2012-01-26 11:25:00,57.5,57.58,57.5,57.58,13300.0,51.2305,51.3018,51.2305,51.3018,13300.0
2012-01-26 11:30:00,57.57,57.57,57.5,57.52,19800.0,51.2929,51.2929,51.2305,51.2483,19800.0
2012-01-26 11:35:00,57.51,57.57,57.5,57.53,2600.0,51.2394,51.2929,51.2305,51.2572,2600.0
2012-01-26 11:40:00,57.53,57.53,57.41,57.44,6700.0,51.2572,51.2572,51.1503,51.177,6700.0
2012-01-26 11:45:00,57.42,57.49,57.4,57.47,5700.0,51.1592,51.2216,51.1414,51.2038,5700.0
2012-01-26 11:50:00,57.46,57.52,57.44,57.48,9800.0,51.1949,51.2483,51.177,51.2127,9800.0
2012-01-26 11:55:00,57.48,57.52,57.44,57.44,6600.0,51.2127,51.2483,51.177,51.177,6600.0
2012-01-26 12:00:00,57.46,57.48,57.42,57.48,4600.0,51.1949,51.2127,51.1592,51.2127,4600.0
2012-01-26 12:05:00,57.49,57.5,57.46,57.49,11400.0,51.2216,51.2305,51.1949,51.2216,11400.0
2012-01-26 12:10:00,57.5,57.55,57.49,57.49,8800.0,51.2305,51.275,51.2216,51.2216,8800.0
2012-01-26 12:15:00,57.48,57.48,57.36,57.4,22700.0,51.2127,51.2127,51.1058,51.1414,22700.0
2012-01-26 12:20:00,57.41,57.42,57.35,57.38,8800.0,51.1503,51.1592,51.0968,51.1236,8800.0
2012-01-26 12:25:00,57.38,57.4,57.36,57.38,5500.0,51.1236,51.1414,51.1058,51.1236,5500.0
2012-01-26 12:30:00,57.38,57.42,57.36,57.37,7500.0,51.1236,51.1592,51.1058,51.1147,7500.0
2012-01-26 12:35:00,57.38,57.41,57.37,57.4,6400.0,51.1236,51.1503,51.1147,51.1414,6400.0
2012-01-26 12:40:00,57.39,57.39,57.34,57.35,15600.0,51.1325,51.1325,51.0879,51.0968,15600.0
2012-01-26 12:45:00,57.36,57.39,57.32,57.39,8200.0,51.1058,51.1325,51.0701,51.1325,8200.0
2012-01-26 12:50:00,57.37,57.48,57.36,57.48,14500.0,51.1147,51.2127,51.1058,51.2127,14500.0
2012-01-26 12:55:00,57.48,57.52,57.48,57.49,7000.0,51.2127,51.2483,51.2127,51.2216,7000.0
2012-01-26 13:00:00,57.5,57.55,57.49,57.55,5600.0,51.2305,51.275,51.2216,51.275,5600.0
2012-01-26 13:05:00,57.54,57.56,57.52,57.52,6400.0,51.2661,51.2839,51.2483,51.2483,6400.0
2012-01-26 13:10:00,57.52,57.61,57.51,57.58,21100.0,51.2483,51.3285,51.2394,51.3018,21100.0
2012-01-26 13:15:00,57.59,57.59,57.54,57.58,5900.0,51.3107,51.3107,51.2661,51.3018,5900.0
2012-01-26 13:20:00,57.57,57.61,57.57,57.61,9700.0,51.2929,51.3285,51.2929,51.3285,9700.0
2012-01-26 13:25:00,57.61,57.63,57.6,57.61,10000.0,51.3285,51.3463,51.3196,51.3285,10000.0
2012-01-26 13:30:00,57.6,57.65,57.6,57.65,7200.0,51.3196,51.3641,51.3196,51.3641,7200.0
2012-01-26 13:35:00,57.63,57.64,57.53,57.56,34900.0,51.3463,51.3552,51.2572,51.2839,34900.0
2012-01-26 13:40:00,57.56,57.59,57.5,57.57,19500.0,51.2839,51.3107,51.2305,51.2929,19500.0
2012-01-26 13:45:00,57.58,57.61,57.56,57.58,7000.0,51.3018,51.3285,51.2839,51.3018,7000.0
2012-01-26 13:50:00,57.57,57.63,57.54,57.63,7800.0,51.2929,51.3463,51.2661,51.3463,7800.0
2012-01-26 13:55:00,57.63,57.66,57.61,57.63,28800.0,51.3463,51.373,51.3285,51.3463,28800.0
2012-01-26 14:00:00,57.63,57.65,57.6,57.62,7700.0,51.3463,51.3641,51.3196,51.3374,7700.0
2012-01-26 14:05:00,57.61,57.64,57.58,57.63,5700.0,51.3285,51.3552,51.3018,51.3463,5700.0
2012-01-26 14:10:00,57.63,57.63,57.56,57.62,16200.0,51.3463,51.3463,51.2839,51.3374,16200.0
2012-01-26 14:15:00,57.61,57.61,57.51,57.53,11800.0,51.3285,51.3285,51.2394,51.2572,11800.0
2012-01-26 14:20:00,57.52,57.53,57.43,57.5,13200.0,51.2483,51.2572,51.1681,51.2305,13200.0
2012-01-26 14:25:00,57.51,57.53,57.47,57.49,23400.0,51.2394,51.2572,51.2038,51.2216,23400.0
2012-01-26 14:30:00,57.5,57.55,57.48,57.55,10100.0,51.2305,51.275,51.2127,51.275,10100.0
2012-01-26 14:35:00,57.54,57.55,57.46,57.46,11900.0,51.2661,51.275,51.1949,51.1949,11900.0
2012-01-26 14:40:00,57.46,57.48,57.42,57.46,11500.0,51.1949,51.2127,51.1592,51.1949,11500.0
2012-01-26 14:45:00,57.46,57.55,57.46,57.51,15100.0,51.1949,51.275,51.1949,51.2394,15100.0
2012-01-26 14:50:00,57.51,57.53,57.48,57.49,9200.0,51.2394,51.2572,51.2127,51.2216,9200.0
2012-01-26 14:55:00,57.49,57.5,57.41,57.42,14600.0,51.2216,51.2305,51.1503,51.1592,14600.0
2012-01-26 15:00:00,57.41,57.41,57.36,57.37,27100.0,51.1503,51.1503,51.1058,51.1147,27100.0
2012-01-26 15:05:00,57.37,57.39,57.33,57.38,13400.0,51.1147,51.1325,51.079,51.1236,13400.0
2012-01-26 15:10:00,57.38,57.43,57.36,57.41,14200.0,51.1236,51.1681,51.1058,51.1503,14200.0
2012-01-26 15:15:00,57.43,57.46,57.39,57.43,17800.0,51.1681,51.1949,51.1325,51.1681,17800.0
2012-01-26 15:20:00,57.43,57.44,57.36,57.39,27400.0,51.1681,51.177,51.1058,51.1325,27400.0
2012-01-26 15:25:00,57.39,57.45,57.32,57.34,43900.0,51.1325,51.1859,51.0701,51.0879,43900.0
2012-01-26 15:30:00,57.35,57.37,57.32,57.37,24700.0,51.0968,51.1147,51.0701,51.1147,24700.0
2012-01-26 15:35:00,57.36,57.38,57.3,57.38,15800.0,51.1058,51.1236,51.0523,51.1236,15800.0
2012-01-26 15:40:00,57.38,57.44,57.37,57.4,25300.0,51.1236,51.177,51.1147,51.1414,25300.0
2012-01-26 15:45:00,57.39,57.52,57.39,57.49,38800.0,51.1325,51.2483,51.1325,51.2216,38800.0
2012-01-26 15:50:00,57.49,57.5,57.42,57.45,41900.0,51.2216,51.2305,51.1592,51.1859,41900.0
2012-01-26 15:55:00,57.43,57.55,57.43,57.49,60400.0,51.1681,51.275,51.1681,51.2216,60400.0
2012-01-27 09:30:00,57.36,57.64,57.06,57.61,27400.0,51.1058,51.3552,50.8385,51.3285,27400.0
2012-01-27 09:35:00,57.61,57.73,57.49,57.73,10500.0,51.3285,51.4354,51.2216,51.4354,10500.0
2012-01-27 09:40:00,57.73,57.74,57.62,57.71,3900.0,51.4354,51.4443,51.3374,51.4176,3900.0
2012-01-27 09:45:00,57.7,57.84,57.7,57.79,21800.0,51.4087,51.5334,51.4087,51.4889,21800.0
2012-01-27 09:50:00,57.77,57.8,57.69,57.8,12200.0,51.4711,51.4978,51.3998,51.4978,12200.0
2012-01-27 09:55:00,57.8,57.87,57.77,57.8,9500.0,51.4978,51.5601,51.4711,51.4978,9500.0
2012-01-27 10:00:00,57.84,57.84,57.55,57.56,15900.0,51.5334,51.5334,51.275,51.2839,15900.0
2012-01-27 10:05:00,57.56,57.61,57.46,57.53,11100.0,51.2839,51.3285,51.1949,51.2572,11100.0
2012-01-27 10:10:00,57.51,57.51,57.4,57.5,11400.0,51.2394,51.2394,51.1414,51.2305,11400.0
2012-01-27 10:15:00,57.51,57.62,57.5,57.55,13100.0,51.2394,51.3374,51.2305,51.275,13100.0
2012-01-27 10:20:00,57.54,57.68,57.54,57.67,9200.0,51.2661,51.3909,51.2661,51.382,9200.0
2012-01-27 10:25:00,57.68,57.79,57.67,57.75,8400.0,51.3909,51.4889,51.382,51.4532,8400.0
2012-01-27 10:30:00,57.75,57.84,57.75,57.75,7500.0,51.4532,51.5334,51.4532,51.4532,7500.0
2012-01-27 10:35:00,57.73,57.73,57.54,57.54,10100.0,51.4354,51.4354,51.2661,51.2661,10100.0
2012-01-27 10:40:00,57.51,57.55,57.46,57.55,15500.0,51.2394,51.275,51.1949,51.275,15500.0
2012-01-27 10:45:00,57.55,57.56,57.45,57.51,21100.0,51.275,51.2839,51.1859,51.2394,21100.0
2012-01-27 10:50:00,57.53,57.58,57.49,57.55,7300.0,51.2572,51.3018,51.2216,51.275,7300.0
2012-01-27 10:55:00,57.55,57.59,57.48,57.5,18700.0,51.275,51.3107,51.2127,51.2305,18700.0
2012-01-27 11:00:00,57.5,57.61,57.5,57.6,25300.0,51.2305,51.3285,51.2305,51.3196,25300.0
2012-01-27 11:05:00,57.58,57.64,57.57,57.59,22600.0,51.3018,51.3552,51.2929,51.3107,22600.0
2012-01-27 11:10:00,57.59,57.63,57.52,57.53,26900.0,51.3107,51.3463,51.2483,51.2572,26900.0
2012-01-27 11:15:00,57.54,57.62,57.54,57.61,13400.0,51.2661,51.3374,51.2661,51.3285,13400.0
2012-01-27 11:20:00,57.6,57.63,57.58,57.58,11200.0,51.3196,51.3463,51.3018,51.3018,11200.0
2012-01-27 11:25:00,57.59,57.64,57.59,57.59,6100.0,51.3107,51.3552,51.3107,51.3107,6100.0
2012-01-27 11:30:00,57.57,57.63,57.55,57.58,13700.0,51.2929,51.3463,51.275,51.3018,13700.0
2012-01-27 11:35:00,57.58,57.6,57.52,57.55,25500.0,51.3018,51.3196,51.2483,51.275,25500.0
2012-01-27 11:40:00,57.52,57.55,57.47,57.49,25700.0,51.2483,51.275,51.2038,51.2216,25700.0
2012-01-27 11:45:00,57.48,57.53,57.46,57.46,26000.0,51.2127,51.2572,51.1949,51.1949,26000.0
2012-01-27 11:50:00,57.47,57.52,57.47,57.48,28600.0,51.2038,51.2483,51.2038,51.2127,28600.0
2012-01-27 11:55:00,57.48,57.61,57.48,57.58,18600.0,51.2127,51.3285,51.2127,51.3018,18600.0
2012-01-27 12:00:00,57.58,57.63,57.55,57.56,26300.0,51.3018,51.3463,51.275,51.2839,26300.0
2012-01-27 12:05:00,57.57,57.62,57.47,57.5,17500.0,51.2929,51.3374,51.2038,51.2305,17500.0
2012-01-27 12:10:00,57.48,57.53,57.47,57.49,10100.0,51.2127,51.2572,51.2038,51.2216,10100.0
2012-01-27 12:15:00,57.51,57.53,57.46,57.52,8300.0,51.2394,51.2572,51.1949,51.2483,8300.0
2012-01-27 12:20:00,57.53,57.53,57.49,57.49,15400.0,51.2572,51.2572,51.2216,51.2216,15400.0
2012-01-27 12:25:00,57.5,57.52,57.49,57.51,4700.0,51.2305,51.2483,51.2216,51.2394,4700.0
2012-01-27 12:30:00,57.5,57.52,57.47,57.48,12700.0,51.2305,51.2483,51.2038,51.2127,12700.0
2012-01-27 12:35:00,57.48,57.5,57.46,57.5,3900.0,51.2127,51.2305,51.1949,51.2305,3900.0
2012-01-27 12:40:00,57.49,57.51,57.48,57.48,16800.0,51.2216,51.2394,51.2127,51.2127,16800.0
2012-01-27 12:45:00,57.49,57.5,57.4,57.43,15000.0,51.2216,51.2305,51.1414,51.1681,15000.0
2012-01-27 12:50:00,57.43,57.43,57.37,57.38,6300.0,51.1681,51.1681,51.1147,51.1236,6300.0
2012-01-27 12:55:00,57.4,57.41,57.33,57.34,10100.0,51.1414,51.1503,51.079,51.0879,10100.0
2012-01-27 13:00:00,57.35,57.43,57.32,57.42,6300.0,51.0968,51.1681,51.0701,51.1592,6300.0
2012-01-27 13:05:00,57.42,57.45,57.39,57.44,4500.0,51.1592,51.1859,51.1325,51.177,4500.0
2012-01-27 13:10:00,57.43,57.45,57.41,57.42,3700.0,51.1681,51.1859,51.1503,51.1592,3700.0
2012-01-27 13:15:00,57.43,57.48,57.42,57.42,6500.0,51.1681,51.2127,51.1592,51.1592,6500.0
2012-01-27 13:20:00,57.42,57.45,57.39,57.39,6700.0,51.1592,51.1859,51.1325,51.1325,6700.0
2012-01-27 13:25:00,57.4,57.47,57.39,57.47,5700.0,51.1414,51.2038,51.1325,51.2038,5700.0
2012-01-27 13:30:00,57.48,57.5,57.46,57.46,3500.0,51.2127,51.2305,51.1949,51.1949,3500.0
2012-01-27 13:35:00,57.46,57.51,57.45,57.48,9300.0,51.1949,51.2394,51.1859,51.2127,9300.0
2012-01-27 13:40:00,57.48,57.48,57.44,57.44,22400.0,51.2127,51.2127,51.177,51.177,22400.0
2012-01-27 13:45:00,57.44,57.45,57.4,57.41,13300.0,51.177,51.1859,51.1414,51.1503,13300.0
2012-01-27 13:50:00,57.41,57.42,57.38,57.39,13500.0,51.1503,51.1592,51.1236,51.1325,13500.0
2012-01-27 13:55:00,57.39,57.39,57.34,57.38,12100.0,51.1325,51.1325,51.0879,51.1236,12100.0
2012-01-27 14:00:00,57.38,57.41,57.34,57.36,15200.0,51.1236,51.1503,51.0879,51.1058,15200.0
2012-01-27 14:05:00,57.36,57.36,57.29,57.31,34800.0,51.1058,51.1058,51.0434,51.0612,34800.0
2012-01-27 14:10:00,57.32,57.33,57.28,57.31,14500.0,51.0701,51.079,51.0345,51.0612,14500.0
2012-01-27 14:15:00,57.31,57.33,57.28,57.31,13700.0,51.0612,51.079,51.0345,51.0612,13700.0
2012-01-27 14:20:00,57.3,57.35,57.29,57.32,8900.0,51.0523,51.0968,51.0434,51.0701,8900.0
2012-01-27 14:25:00,57.32,57.43,57.3,57.43,10500.0,51.0701,51.1681,51.0523,51.1681,10500.0
2012-01-27 14:30:00,57.42,57.47,57.42,57.45,7600.0,51.1592,51.2038,51.1592,51.1859,7600.0
2012-01-27 14:35:00,57.45,57.48,57.45,57.48,12100.0,51.1859,51.2127,51.1859,51.2127,12100.0
2012-01-27 14:40:00,57.49,57.5,57.45,57.46,7600.0,51.2216,51.2305,51.1859,51.1949,7600.0
2012-01-27 14:45:00,57.46,57.48,57.39,57.47,31400.0,51.1949,51.2127,51.1325,51.2038,31400.0
2012-01-27 14:50:00,57.46,57.5,57.43,57.5,7600.0,51.1949,51.2305,51.1681,51.2305,7600.0
2012-01-27 14:55:00,57.52,57.52,57.48,57.5,10400.0,51.2483,51.2483,51.2127,51.2305,10400.0
2012-01-27 15:00:00,57.5,57.57,57.5,57.51,13200.0,51.2305,51.2929,51.2305,51.2394,13200.0
2012-01-27 15:05:00,57.51,57.54,57.5,57.51,11100.0,51.2394,51.2661,51.2305,51.2394,11100.0
2012-01-27 15:10:00,57.53,57.6,57.53,57.58,10100.0,51.2572,51.3196,51.2572,51.3018,10100.0
2012-01-27 15:15:00,57.58,57.62,57.58,57.6,10600.0,51.3018,51.3374,51.3018,51.3196,10600.0
2012-01-27 15:20:00,57.61,57.66,57.61,57.63,29200.0,51.3285,51.373,51.3285,51.3463,29200.0
2012-01-27 15:25:00,57.63,57.64,57.55,57.55,28000.0,51.3463,51.3552,51.275,51.275,28000.0
2012-01-27 15:30:00,57.55,57.55,57.49,57.49,24500.0,51.275,51.275,51.2216,51.2216,24500.0
2012-01-27 15:35:00,57.48,57.5,57.48,57.48,14400.0,51.2127,51.2305,51.2127,51.2127,14400.0
2012-01-27 15:40:00,57.48,57.52,57.45,57.52,15100.0,51.2127,51.2483,51.1859,51.2483,15100.0
2012-01-27 15:45:00,57.51,57.52,57.4,57.4,33400.0,51.2394,51.2483,51.1414,51.1414,33400.0
2012-01-27 15:50:00,57.39,57.41,57.33,57.37,42800.0,51.1325,51.1503,51.079,51.1147,42800.0
2012-01-27 15:55:00,57.38,57.41,57.33,57.35,123200.0,51.1236,51.1503,51.079,51.0968,123200.0
2012-01-30 09:30:00,56.77,56.84,56.51,56.75,32700.0,50.5801,50.6425,50.3484,50.5623,32700.0
2012-01-30 09:35:00,56.75,56.77,56.59,56.63,20200.0,50.5623,50.5801,50.4197,50.4554,20200.0
2012-01-30 09:40:00,56.66,56.8,56.59,56.78,21600.0,50.4821,50.6068,50.4197,50.589,21600.0
2012-01-30 09:45:00,56.78,56.87,56.62,56.63,32200.0,50.589,50.6692,50.4464,50.4554,32200.0
2012-01-30 09:50:00,56.62,56.67,56.53,56.65,27000.0,50.4464,50.491,50.3663,50.4732,27000.0
2012-01-30 09:55:00,56.63,56.7,56.63,56.68,13800.0,50.4554,50.5177,50.4554,50.4999,13800.0
2012-01-30 10:00:00,56.68,56.81,56.68,56.77,25900.0,50.4999,50.6157,50.4999,50.5801,25900.0
2012-01-30 10:05:00,56.77,56.78,56.6,56.64,31300.0,50.5801,50.589,50.4286,50.4643,31300.0
2012-01-30 10:10:00,56.62,56.62,56.47,56.48,27900.0,50.4464,50.4464,50.3128,50.3217,27900.0
2012-01-30 10:15:00,56.47,56.58,56.45,56.55,24800.0,50.3128,50.4108,50.295,50.3841,24800.0
2012-01-30 10:20:00,56.54,56.62,56.53,56.6,11200.0,50.3752,50.4464,50.3663,50.4286,11200.0
2012-01-30 10:25:00,56.61,56.61,56.48,56.48,29200.0,50.4375,50.4375,50.3217,50.3217,29200.0
2012-01-30 10:30:00,56.48,56.5,56.44,56.47,41900.0,50.3217,50.3395,50.2861,50.3128,41900.0
2012-01-30 10:35:00,56.47,56.5,56.42,56.46,46000.0,50.3128,50.3395,50.2682,50.3039,46000.0
2012-01-30 10:40:00,56.46,56.48,56.4,56.46,32000.0,50.3039,50.3217,50.2504,50.3039,32000.0
2012-01-30 10:45:00,56.47,56.61,56.45,56.57,25500.0,50.3128,50.4375,50.295,50.4019,25500.0
2012-01-30 10:50:00,56.56,56.6,56.52,56.56,23900.0,50.393,50.4286,50.3573,50.393,23900.0
2012-01-30 10:55:00,56.57,56.57,56.48,56.56,80600.0,50.4019,50.4019,50.3217,50.393,80600.0
2012-01-30 11:00:00,56.57,56.72,56.57,56.7,52000.0,50.4019,50.5355,50.4019,50.5177,52000.0
2012-01-30 11:05:00,56.71,56.73,56.65,56.66,49600.0,50.5266,50.5444,50.4732,50.4821,49600.0
2012-01-30 11:10:00,56.66,56.7,56.63,56.63,22800.0,50.4821,50.5177,50.4554,50.4554,22800.0
2012-01-30 11:15:00,56.65,56.73,56.62,56.72,24500.0,50.4732,50.5444,50.4464,50.5355,24500.0
2012-01-30 11:20:00,56.73,56.78,56.72,56.75,25400.0,50.5444,50.589,50.5355,50.5623,25400.0
2012-01-30 11:25:00,56.76,56.8,56.68,56.7,56900.0,50.5712,50.6068,50.4999,50.5177,56900.0
2012-01-30 11:30:00,56.7,56.77,56.69,56.72,36400.0,50.5177,50.5801,50.5088,50.5355,36400.0
2012-01-30 11:35:00,56.73,56.82,56.72,56.8,24600.0,50.5444,50.6246,50.5355,50.6068,24600.0
2012-01-30 11:40:00,56.8,56.8,56.69,56.69,35400.0,50.6068,50.6068,50.5088,50.5088,35400.0
2012-01-30 11:45:00,56.71,56.73,56.65,56.67,9900.0,50.5266,50.5444,50.4732,50.491,9900.0
2012-01-30 11:50:00,56.67,56.71,56.64,56.66,21900.0,50.491,50.5266,50.4643,50.4821,21900.0
2012-01-30 11:55:00,56.65,56.68,56.64,56.67,11900.0,50.4732,50.4999,50.4643,50.491,11900.0
2012-01-30 12:00:00,56.67,56.69,56.63,56.67,19000.0,50.491,50.5088,50.4554,50.491,19000.0
2012-01-30 12:05:00,56.68,56.71,56.67,56.69,22000.0,50.4999,50.5266,50.491,50.5088,22000.0
2012-01-30 12:10:00,56.69,56.73,56.68,56.72,15000.0,50.5088,50.5444,50.4999,50.5355,15000.0
2012-01-30 12:15:00,56.72,56.75,56.68,56.69,12800.0,50.5355,50.5623,50.4999,50.5088,12800.0
2012-01-30 12:20:00,56.69,56.73,56.65,56.73,10900.0,50.5088,50.5444,50.4732,50.5444,10900.0
2012-01-30 12:25:00,56.74,56.76,56.7,56.71,9800.0,50.5534,50.5712,50.5177,50.5266,9800.0
2012-01-30 12:30:00,56.71,56.72,56.67,56.69,33200.0,50.5266,50.5355,50.491,50.5088,33200.0
2012-01-30 12:35:00,56.68,56.7,56.59,56.6,29000.0,50.4999,50.5177,50.4197,50.4286,29000.0
2012-01-30 12:40:00,56.6,56.62,56.58,56.58,8200.0,50.4286,50.4464,50.4108,50.4108,8200.0
2012-01-30 12:45:00,56.58,56.6,56.54,56.59,10500.0,50.4108,50.4286,50.3752,50.4197,10500.0
2012-01-30 12:50:00,56.57,56.6,56.53,56.6,22400.0,50.4019,50.4286,50.3663,50.4286,22400.0
2012-01-30 12:55:00,56.6,56.63,56.58,56.61,7600.0,50.4286,50.4554,50.4108,50.4375,7600.0
2012-01-30 13:00:00,56.61,56.64,56.58,56.59,16500.0,50.4375,50.4643,50.4108,50.4197,16500.0
2012-01-30 13:05:00,56.59,56.6,56.52,56.53,16900.0,50.4197,50.4286,50.3573,50.3663,16900.0
2012-01-30 13:10:00,56.53,56.53,56.45,56.45,28300.0,50.3663,50.3663,50.295,50.295,28300.0
2012-01-30 13:15:00,56.45,56.46,56.37,56.37,46800.0,50.295,50.3039,50.2237,50.2237,46800.0
2012-01-30 13:20:00,56.37,56.54,56.37,56.54,9900.0,50.2237,50.3752,50.2237,50.3752,9900.0
2012-01-30 13:25:00,56.54,56.63,56.52,56.63,10100.0,50.3752,50.4554,50.3573,50.4554,10100.0
2012-01-30 13:30:00,56.62,56.64,56.58,56.6,14200.0,50.4464,50.4643,50.4108,50.4286,14200.0
2012-01-30 13:35:00,56.58,56.7,56.58,56.68,9300.0,50.4108,50.5177,50.4108,50.4999,9300.0
2012-01-30 13:40:00,56.68,56.72,56.64,56.68,25800.0,50.4999,50.5355,50.4643,50.4999,25800.0
2012-01-30 13:45:00,56.66,56.71,56.63,56.66,16900.0,50.4821,50.5266,50.4554,50.4821,16900.0
2012-01-30 13:50:00,56.67,56.72,56.67,56.7,11800.0,50.491,50.5355,50.491,50.5177,11800.0
2012-01-30 13:55:00,56.7,56.76,56.7,56.7,9400.0,50.5177,50.5712,50.5177,50.5177,9400.0
2012-01-30 14:00:00,56.7,56.72,56.63,56.64,20400.0,50.5177,50.5355,50.4554,50.4643,20400.0
2012-01-30 14:05:00,56.65,56.68,56.6,56.63,17200.0,50.4732,50.4999,50.4286,50.4554,17200.0
2012-01-30 14:10:00,56.63,56.69,56.56,56.57,36400.0,50.4554,50.5088,50.393,50.4019,36400.0
2012-01-30 14:15:00,56.58,56.66,56.58,56.59,23500.0,50.4108,50.4821,50.4108,50.4197,23500.0
2012-01-30 14:20:00,56.59,56.67,56.55,56.58,18200.0,50.4197,50.491,50.3841,50.4108,18200.0
2012-01-30 14:25:00,56.58,56.64,56.55,56.55,17500.0,50.4108,50.4643,50.3841,50.3841,17500.0
2012-01-30 14:30:00,56.56,56.56,56.4,56.41,58800.0,50.393,50.393,50.2504,50.2593,58800.0
2012-01-30 14:35:00,56.42,56.45,56.42,56.44,11200.0,50.2682,50.295,50.2682,50.2861,11200.0
2012-01-30 14:40:00,56.46,56.55,56.45,56.53,8900.0,50.3039,50.3841,50.295,50.3663,8900.0
2012-01-30 14:45:00,56.54,56.55,56.42,56.44,22100.0,50.3752,50.3841,50.2682,50.2861,22100.0
2012-01-30 14:50:00,56.45,56.49,56.43,56.48,26400.0,50.295,50.3306,50.2772,50.3217,26400.0
2012-01-30 14:55:00,56.49,56.57,56.48,56.55,15300.0,50.3306,50.4019,50.3217,50.3841,15300.0
2012-01-30 15:00:00,56.55,56.56,56.45,56.51,25000.0,50.3841,50.393,50.295,50.3484,25000.0
2012-01-30 15:05:00,56.51,56.57,56.51,56.56,12800.0,50.3484,50.4019,50.3484,50.393,12800.0
2012-01-30 15:10:00,56.56,56.6,56.56,56.57,25300.0,50.393,50.4286,50.393,50.4019,25300.0
2012-01-30 15:15:00,56.57,56.62,56.55,56.6,16000.0,50.4019,50.4464,50.3841,50.4286,16000.0
2012-01-30 15:20:00,56.6,56.62,56.58,56.59,29100.0,50.4286,50.4464,50.4108,50.4197,29100.0
2012-01-30 15:25:00,56.6,56.61,56.55,56.55,37900.0,50.4286,50.4375,50.3841,50.3841,37900.0
2012-01-30 15:30:00,56.56,56.59,56.52,56.55,35200.0,50.393,50.4197,50.3573,50.3841,35200.0
2012-01-30 15:35:00,56.55,56.6,56.54,56.56,42700.0,50.3841,50.4286,50.3752,50.393,42700.0
2012-01-30 15:40:00,56.58,56.6,56.55,56.56,51500.0,50.4108,50.4286,50.3841,50.393,51500.0
2012-01-30 15:45:00,56.56,56.62,56.54,56.6,53200.0,50.393,50.4464,50.3752,50.4286,53200.0
2012-01-30 15:50:00,56.62,56.63,56.53,56.54,96100.0,50.4464,50.4554,50.3663,50.3752,96100.0
2012-01-30 15:55:00,56.54,56.57,56.48,56.54,158300.0,50.3752,50.4019,50.3217,50.3752,158300.0
2012-01-31 09:30:00,56.79,56.87,56.22,56.26,44000.0,50.5979,50.6692,50.0901,50.1257,44000.0
2012-01-31 09:35:00,56.26,56.51,56.24,56.4,76600.0,50.1257,50.3484,50.1079,50.2504,76600.0
2012-01-31 09:40:00,56.43,56.58,56.31,56.32,22300.0,50.2772,50.4108,50.1702,50.1792,22300.0
2012-01-31 09:45:00,56.36,56.46,56.26,56.26,46800.0,50.2148,50.3039,50.1257,50.1257,46800.0
2012-01-31 09:50:00,56.27,56.28,56.13,56.15,57900.0,50.1346,50.1435,50.0099,50.0277,57900.0
2012-01-31 09:55:00,56.16,56.29,56.12,56.29,40500.0,50.0366,50.1524,50.001,50.1524,40500.0
2012-01-31 10:00:00,56.21,56.28,56.06,56.16,60000.0,50.0811,50.1435,49.9475,50.0366,60000.0
2012-01-31 10:05:00,56.15,56.16,56.01,56.07,36700.0,50.0277,50.0366,49.903,49.9564,36700.0
2012-01-31 10:10:00,56.07,56.22,56.06,56.2,42700.0,49.9564,50.0901,49.9475,50.0722,42700.0
2012-01-31 10:15:00,56.19,56.25,56.19,56.21,37300.0,50.0633,50.1168,50.0633,50.0811,37300.0
2012-01-31 10:20:00,56.21,56.25,56.14,56.24,27700.0,50.0811,50.1168,50.0188,50.1079,27700.0
2012-01-31 10:25:00,56.24,56.35,56.24,56.28,43200.0,50.1079,50.2059,50.1079,50.1435,43200.0
2012-01-31 10:30:00,56.3,56.38,56.29,56.3,24200.0,50.1613,50.2326,50.1524,50.1613,24200.0
2012-01-31 10:35:00,56.29,56.34,56.13,56.14,24200.0,50.1524,50.197,50.0099,50.0188,24200.0
2012-01-31 10:40:00,56.14,56.17,56.07,56.16,20900.0,50.0188,50.0455,49.9564,50.0366,20900.0
2012-01-31 10:45:00,56.16,56.16,56.03,56.04,33700.0,50.0366,50.0366,49.9208,49.9297,33700.0
2012-01-31 10:50:00,56.04,56.04,55.91,55.95,30900.0,49.9297,49.9297,49.8139,49.8495,30900.0
2012-01-31 10:55:00,55.95,56.02,55.93,56.0,19600.0,49.8495,49.9119,49.8317,49.894,19600.0
2012-01-31 11:00:00,56.02,56.07,55.99,56.02,24500.0,49.9119,49.9564,49.8851,49.9119,24500.0
2012-01-31 11:05:00,56.02,56.03,55.96,56.0,36200.0,49.9119,49.9208,49.8584,49.894,36200.0
2012-01-31 11:10:00,55.99,56.0,55.77,55.81,37000.0,49.8851,49.894,49.6891,49.7248,37000.0
2012-01-31 11:15:00,55.8,55.89,55.78,55.83,42100.0,49.7159,49.796,49.698,49.7426,42100.0
2012-01-31 11:20:00,55.84,55.9,55.8,55.9,16900.0,49.7515,49.8049,49.7159,49.8049,16900.0
2012-01-31 11:25:00,55.91,55.95,55.74,55.74,31000.0,49.8139,49.8495,49.6624,49.6624,31000.0
2012-01-31 11:30:00,55.74,55.83,55.73,55.75,41700.0,49.6624,49.7426,49.6535,49.6713,41700.0
2012-01-31 11:35:00,55.77,55.84,55.71,55.82,28600.0,49.6891,49.7515,49.6357,49.7337,28600.0
2012-01-31 11:40:00,55.82,55.83,55.75,55.76,30700.0,49.7337,49.7426,49.6713,49.6802,30700.0
2012-01-31 11:45:00,55.77,55.78,55.65,55.69,36900.0,49.6891,49.698,49.5822,49.6178,36900.0
2012-01-31 11:50:00,55.67,55.68,55.53,55.55,41800.0,49.6,49.6089,49.4753,49.4931,41800.0
2012-01-31 11:55:00,55.54,55.62,55.52,55.62,51300.0,49.4842,49.5555,49.4664,49.5555,51300.0
2012-01-31 12:00:00,55.62,55.64,55.58,55.63,50300.0,49.5555,49.5733,49.5198,49.5644,50300.0
2012-01-31 12:05:00,55.63,55.68,55.62,55.68,13400.0,49.5644,49.6089,49.5555,49.6089,13400.0
2012-01-31 12:10:00,55.69,55.72,55.67,55.7,16900.0,49.6178,49.6446,49.6,49.6268,16900.0
2012-01-31 12:15:00,55.72,55.8,55.7,55.79,22500.0,49.6446,49.7159,49.6268,49.7069,22500.0
2012-01-31 12:20:00,55.79,55.8,55.73,55.74,21600.0,49.7069,49.7159,49.6535,49.6624,21600.0
2012-01-31 12:25:00,55.74,55.8,55.73,55.76,35400.0,49.6624,49.7159,49.6535,49.6802,35400.0
2012-01-31 12:30:00,55.77,55.83,55.77,55.83,26800.0,49.6891,49.7426,49.6891,49.7426,26800.0
2012-01-31 12:35:00,55.83,55.85,55.79,55.83,29600.0,49.7426,49.7604,49.7069,49.7426,29600.0
2012-01-31 12:40:00,55.83,55.89,55.83,55.88,22600.0,49.7426,49.796,49.7426,49.7871,22600.0
2012-01-31 12:45:00,55.88,55.94,55.82,55.92,31400.0,49.7871,49.8406,49.7337,49.8228,31400.0
2012-01-31 12:50:00,55.92,55.99,55.92,55.99,7700.0,49.8228,49.8851,49.8228,49.8851,7700.0
2012-01-31 12:55:00,55.98,56.0,55.97,55.98,11300.0,49.8762,49.894,49.8673,49.8762,11300.0
2012-01-31 13:00:00,56.0,56.03,55.98,55.99,18500.0,49.894,49.9208,49.8762,49.8851,18500.0
2012-01-31 13:05:00,55.99,56.04,55.98,56.04,11200.0,49.8851,49.9297,49.8762,49.9297,11200.0
2012-01-31 13:10:00,56.04,56.11,56.04,56.08,18500.0,49.9297,49.992,49.9297,49.9653,18500.0
2012-01-31 13:15:00,56.09,56.1,56.03,56.06,28100.0,49.9742,49.9831,49.9208,49.9475,28100.0
2012-01-31 13:20:00,56.06,56.16,56.06,56.15,11500.0,49.9475,50.0366,49.9475,50.0277,11500.0
2012-01-31 13:25:00,56.15,56.19,56.14,56.18,11100.0,50.0277,50.0633,50.0188,50.0544,11100.0
2012-01-31 13:30:00,56.17,56.18,56.13,56.17,18500.0,50.0455,50.0544,50.0099,50.0455,18500.0
2012-01-31 13:35:00,56.17,56.19,56.12,56.14,11700.0,50.0455,50.0633,50.001,50.0188,11700.0
2012-01-31 13:40:00,56.14,56.19,56.12,56.19,7700.0,50.0188,50.0633,50.001,50.0633,7700.0
2012-01-31 13:45:00,56.18,56.19,56.13,56.13,18700.0,50.0544,50.0633,50.0099,50.0099,18700.0
2012-01-31 13:50:00,56.13,56.13,56.05,56.08,18700.0,50.0099,50.0099,49.9386,49.9653,18700.0
2012-01-31 13:55:00,56.08,56.11,56.07,56.08,15900.0,49.9653,49.992,49.9564,49.9653,15900.0
2012-01-31 14:00:00,56.1,56.14,56.08,56.1,14700.0,49.9831,50.0188,49.9653,49.9831,14700.0
2012-01-31 14:05:00,56.11,56.16,56.11,56.15,7400.0,49.992,50.0366,49.992,50.0277,7400.0
2012-01-31 14:10:00,56.15,56.27,56.13,56.21,32300.0,50.0277,50.1346,50.0099,50.0811,32300.0
2012-01-31 14:15:00,56.21,56.33,56.2,56.32,17900.0,50.0811,50.1881,50.0722,50.1792,17900.0
2012-01-31 14:20:00,56.33,56.43,56.31,56.36,24700.0,50.1881,50.2772,50.1702,50.2148,24700.0
2012-01-31 14:25:00,56.35,56.41,56.33,56.41,12700.0,50.2059,50.2593,50.1881,50.2593,12700.0
2012-01-31 14:30:00,56.41,56.44,56.4,56.42,23600.0,50.2593,50.2861,50.2504,50.2682,23600.0
2012-01-31 14:35:00,56.41,56.42,56.41,56.42,11400.0,50.2593,50.2682,50.2593,50.2682,11400.0
2012-01-31 14:40:00,56.42,56.45,56.41,56.42,24300.0,50.2682,50.295,50.2593,50.2682,24300.0
2012-01-31 14:45:00,56.42,56.45,56.37,56.38,40000.0,50.2682,50.295,50.2237,50.2326,40000.0
2012-01-31 14:50:00,56.38,56.46,56.38,56.46,26500.0,50.2326,50.3039,50.2326,50.3039,26500.0
2012-01-31 14:55:00,56.47,56.5,56.43,56.43,28200.0,50.3128,50.3395,50.2772,50.2772,28200.0
2012-01-31 15:00:00,56.43,56.43,56.36,56.38,12800.0,50.2772,50.2772,50.2148,50.2326,12800.0
2012-01-31 15:05:00,56.39,56.43,56.38,56.43,16100.0,50.2415,50.2772,50.2326,50.2772,16100.0
2012-01-31 15:10:00,56.43,56.44,56.36,56.42,23200.0,50.2772,50.2861,50.2148,50.2682,23200.0
2012-01-31 15:15:00,56.43,56.43,56.4,56.4,27900.0,50.2772,50.2772,50.2504,50.2504,27900.0
2012-01-31 15:20:00,56.41,56.48,56.41,56.41,53300.0,50.2593,50.3217,50.2593,50.2593,53300.0
2012-01-31 15:25:00,56.41,56.48,56.39,56.48,22100.0,50.2593,50.3217,50.2415,50.3217,22100.0
2012-01-31 15:30:00,56.48,56.51,56.43,56.46,22400.0,50.3217,50.3484,50.2772,50.3039,22400.0
2012-01-31 15:35:00,56.45,56.47,56.39,56.4,35300.0,50.295,50.3128,50.2415,50.2504,35300.0
2012-01-31 15:40:00,56.4,56.48,56.39,56.48,33400.0,50.2504,50.3217,50.2415,50.3217,33400.0
2012-01-31 15:45:00,56.47,56.53,56.47,56.49,53400.0,50.3128,50.3663,50.3128,50.3306,53400.0
2012-01-31 15:50:00,56.49,56.51,56.47,56.48,112800.0,50.3306,50.3484,50.3128,50.3217,112800.0
2012-01-31 15:55:00,56.48,56.54,56.41,56.44,153700.0,50.3217,50.3752,50.2593,50.2861,153700.0
2012-02-01 09:30:00,56.99,57.16,56.93,57.05,76300.0,50.7761,50.9276,50.7226,50.8296,76300.0
2012-02-01 09:35:00,57.04,57.04,56.85,56.85,25100.0,50.8206,50.8206,50.6514,50.6514,25100.0
2012-02-01 09:40:00,56.85,56.85,56.66,56.76,24500.0,50.6514,50.6514,50.4821,50.5712,24500.0
2012-02-01 09:45:00,56.77,56.9,56.74,56.81,23900.0,50.5801,50.6959,50.5534,50.6157,23900.0
2012-02-01 09:50:00,56.81,56.87,56.76,56.76,13200.0,50.6157,50.6692,50.5712,50.5712,13200.0
2012-02-01 09:55:00,56.76,56.84,56.69,56.78,18700.0,50.5712,50.6425,50.5088,50.589,18700.0
2012-02-01 10:00:00,56.78,56.85,56.64,56.77,20800.0,50.589,50.6514,50.4643,50.5801,20800.0
2012-02-01 10:05:00,56.79,56.99,56.79,56.99,23300.0,50.5979,50.7761,50.5979,50.7761,23300.0
2012-02-01 10:10:00,57.01,57.07,56.96,57.06,18800.0,50.7939,50.8474,50.7494,50.8385,18800.0
2012-02-01 10:15:00,57.08,57.08,56.99,57.01,12400.0,50.8563,50.8563,50.7761,50.7939,12400.0
2012-02-01 10:20:00,57.0,57.11,56.97,57.11,16600.0,50.785,50.883,50.7583,50.883,16600.0
2012-02-01 10:25:00,57.12,57.16,57.07,57.12,11700.0,50.8919,50.9276,50.8474,50.8919,11700.0
2012-02-01 10:30:00,57.11,57.11,57.03,57.07,9800.0,50.883,50.883,50.8117,50.8474,9800.0
2012-02-01 10:35:00,57.07,57.1,57.0,57.05,18300.0,50.8474,50.8741,50.785,50.8296,18300.0
2012-02-01 10:40:00,57.06,57.09,57.02,57.06,9800.0,50.8385,50.8652,50.8028,50.8385,9800.0
2012-02-01 10:45:00,57.07,57.14,57.04,57.13,13400.0,50.8474,50.9097,50.8206,50.9008,13400.0
2012-02-01 10:50:00,57.14,57.15,57.12,57.14,7500.0,50.9097,50.9187,50.8919,50.9097,7500.0
2012-02-01 10:55:00,57.14,57.22,57.13,57.21,13900.0,50.9097,50.981,50.9008,50.9721,13900.0
2012-02-01 11:00:00,57.22,57.26,57.21,57.24,9300.0,50.981,51.0167,50.9721,50.9988,9300.0
2012-02-01 11:05:00,57.22,57.26,57.22,57.22,13900.0,50.981,51.0167,50.981,50.981,13900.0
2012-02-01 11:10:00,57.23,57.24,57.17,57.22,8800.0,50.9899,50.9988,50.9365,50.981,8800.0
2012-02-01 11:15:00,57.23,57.23,57.11,57.13,12000.0,50.9899,50.9899,50.883,50.9008,12000.0
2012-02-01 11:20:00,57.13,57.17,57.12,57.17,4700.0,50.9008,50.9365,50.8919,50.9365,4700.0
2012-02-01 11:25:00,57.18,57.2,57.13,57.18,24500.0,50.9454,50.9632,50.9008,50.9454,24500.0
2012-02-01 11:30:00,57.18,57.26,57.17,57.26,13700.0,50.9454,51.0167,50.9365,51.0167,13700.0
2012-02-01 11:35:00,57.26,57.36,57.26,57.35,17700.0,51.0167,51.1058,51.0167,51.0968,17700.0
2012-02-01 11:40:00,57.35,57.44,57.35,57.44,19200.0,51.0968,51.177,51.0968,51.177,19200.0
2012-02-01 11:45:00,57.44,57.49,57.41,57.48,24100.0,51.177,51.2216,51.1503,51.2127,24100.0
2012-02-01 11:50:00,57.48,57.52,57.46,57.49,15900.0,51.2127,51.2483,51.1949,51.2216,15900.0
2012-02-01 11:55:00,57.51,57.55,57.5,57.55,37500.0,51.2394,51.275,51.2305,51.275,37500.0
2012-02-01 12:00:00,57.54,57.61,57.52,57.61,31900.0,51.2661,51.3285,51.2483,51.3285,31900.0
2012-02-01 12:05:00,57.62,57.68,57.62,57.66,28800.0,51.3374,51.3909,51.3374,51.373,28800.0
2012-02-01 12:10:00,57.66,57.68,57.65,57.67,18000.0,51.373,51.3909,51.3641,51.382,18000.0
2012-02-01 12:15:00,57.67,57.78,57.67,57.73,29200.0,51.382,51.48,51.382,51.4354,29200.0
2012-02-01 12:20:00,57.72,57.81,57.71,57.8,39900.0,51.4265,51.5067,51.4176,51.4978,39900.0
2012-02-01 12:25:00,57.8,57.81,57.75,57.77,17500.0,51.4978,51.5067,51.4532,51.4711,17500.0
2012-02-01 12:30:00,57.77,57.85,57.7,57.76,87100.0,51.4711,51.5423,51.4087,51.4621,87100.0
2012-02-01 12:35:00,57.76,57.77,57.71,57.75,61700.0,51.4621,51.4711,51.4176,51.4532,61700.0
2012-02-01 12:40:00,57.74,57.76,57.72,57.74,53100.0,51.4443,51.4621,51.4265,51.4443,53100.0
2012-02-01 12:45:00,57.74,57.8,57.71,57.79,49800.0,51.4443,51.4978,51.4176,51.4889,49800.0
2012-02-01 12:50:00,57.8,57.85,57.79,57.85,13300.0,51.4978,51.5423,51.4889,51.5423,13300.0
2012-02-01 12:55:00,57.85,57.85,57.79,57.81,13100.0,51.5423,51.5423,51.4889,51.5067,13100.0
2012-02-01 13:00:00,57.81,57.82,57.78,57.82,16200.0,51.5067,51.5156,51.48,51.5156,16200.0
2012-02-01 13:05:00,57.81,57.83,57.79,57.79,8700.0,51.5067,51.5245,51.4889,51.4889,8700.0
2012-02-01 13:10:00,57.79,57.87,57.78,57.86,15300.0,51.4889,51.5601,51.48,51.5512,15300.0
2012-02-01 13:15:00,57.86,57.97,57.85,57.97,21300.0,51.5512,51.6492,51.5423,51.6492,21300.0
2012-02-01 13:20:00,57.97,58.09,57.97,58.07,42500.0,51.6492,51.7562,51.6492,51.7383,42500.0
2012-02-01 13:25:00,58.08,58.13,58.05,58.12,29600.0,51.7473,51.7918,51.7205,51.7829,29600.0
2012-02-01 13:30:00,58.12,58.23,58.11,58.23,51900.0,51.7829,51.8809,51.774,51.8809,51900.0
2012-02-01 13:35:00,58.23,58.31,58.22,58.25,39900.0,51.8809,51.9522,51.872,51.8987,39900.0
2012-02-01 13:40:00,58.24,58.26,58.19,58.23,40100.0,51.8898,51.9076,51.8453,51.8809,40100.0
2012-02-01 13:45:00,58.23,58.36,58.23,58.29,45800.0,51.8809,51.9967,51.8809,51.9344,45800.0
2012-02-01 13:50:00,58.29,58.32,58.2,58.24,49000.0,51.9344,51.9611,51.8542,51.8898,49000.0
2012-02-01 13:55:00,58.24,58.34,58.22,58.34,33500.0,51.8898,51.9789,51.872,51.9789,33500.0
2012-02-01 14:00:00,58.34,58.34,58.24,58.25,21100.0,51.9789,51.9789,51.8898,51.8987,21100.0
2012-02-01 14:05:00,58.26,58.31,58.2,58.2,24700.0,51.9076,51.9522,51.8542,51.8542,24700.0
2012-02-01 14:10:00,58.2,58.26,58.2,58.25,19600.0,51.8542,51.9076,51.8542,51.8987,19600.0
2012-02-01 14:15:00,58.26,58.28,58.25,58.27,10800.0,51.9076,51.9254,51.8987,51.9165,10800.0
2012-02-01 14:20:00,58.26,58.44,58.26,58.44,40700.0,51.9076,52.068,51.9076,52.068,40700.0
2012-02-01 14:25:00,58.43,58.43,58.34,58.38,12800.0,52.0591,52.0591,51.9789,52.0145,12800.0
2012-02-01 14:30:00,58.38,58.39,58.3,58.31,11900.0,52.0145,52.0235,51.9433,51.9522,11900.0
2012-02-01 14:35:00,58.3,58.35,58.29,58.3,17500.0,51.9433,51.9878,51.9344,51.9433,17500.0
2012-02-01 14:40:00,58.3,58.31,58.25,58.3,17600.0,51.9433,51.9522,51.8987,51.9433,17600.0
2012-02-01 14:45:00,58.3,58.31,58.19,58.21,38300.0,51.9433,51.9522,51.8453,51.8631,38300.0
2012-02-01 14:50:00,58.21,58.23,58.19,58.21,17700.0,51.8631,51.8809,51.8453,51.8631,17700.0
2012-02-01 14:55:00,58.21,58.21,58.14,58.14,16900.0,51.8631,51.8631,51.8007,51.8007,16900.0
2012-02-01 15:00:00,58.15,58.2,58.15,58.19,23100.0,51.8096,51.8542,51.8096,51.8453,23100.0
2012-02-01 15:05:00,58.19,58.2,58.15,58.19,20100.0,51.8453,51.8542,51.8096,51.8453,20100.0
2012-02-01 15:10:00,58.19,58.2,58.12,58.14,37900.0,51.8453,51.8542,51.7829,51.8007,37900.0
2012-02-01 15:15:00,58.14,58.15,58.11,58.15,16500.0,51.8007,51.8096,51.774,51.8096,16500.0
2012-02-01 15:20:00,58.14,58.15,58.06,58.1,28000.0,51.8007,51.8096,51.7294,51.7651,28000.0
2012-02-01 15:25:00,58.09,58.1,58.04,58.05,20800.0,51.7562,51.7651,51.7116,51.7205,20800.0
2012-02-01 15:30:00,58.05,58.07,57.95,57.98,49500.0,51.7205,51.7383,51.6314,51.6582,49500.0
2012-02-01 15:35:00,57.98,58.01,57.97,57.99,40700.0,51.6582,51.6849,51.6492,51.6671,40700.0
2012-02-01 15:40:00,58.0,58.01,57.94,57.99,51000.0,51.676,51.6849,51.6225,51.6671,51000.0
2012-02-01 15:45:00,58.0,58.01,57.96,57.98,48500.0,51.676,51.6849,51.6403,51.6582,48500.0
2012-02-01 15:50:00,57.98,58.0,57.9,57.93,81000.0,51.6582,51.676,51.5869,51.6136,81000.0
2012-02-01 15:55:00,57.93,57.97,57.87,57.87,105700.0,51.6136,51.6492,51.5601,51.5601,105700.0
2012-02-02 09:30:00,57.88,58.29,57.77,58.05,24500.0,51.5691,51.9344,51.4711,51.7205,24500.0
2012-02-02 09:35:00,58.07,58.45,57.96,58.25,101600.0,51.7383,52.0769,51.6403,51.8987,101600.0
2012-02-02 09:40:00,58.23,58.27,58.13,58.14,9500.0,51.8809,51.9165,51.7918,51.8007,9500.0
2012-02-02 09:45:00,58.13,58.17,58.06,58.09,15600.0,51.7918,51.8274,51.7294,51.7562,15600.0
2012-02-02 09:50:00,58.07,58.1,58.02,58.06,10500.0,51.7383,51.7651,51.6938,51.7294,10500.0
2012-02-02 09:55:00,58.07,58.23,58.07,58.19,13500.0,51.7383,51.8809,51.7383,51.8453,13500.0
2012-02-02 10:00:00,58.19,58.26,58.18,58.22,10000.0,51.8453,51.9076,51.8363,51.872,10000.0
2012-02-02 10:05:00,58.22,58.39,58.21,58.39,25800.0,51.872,52.0235,51.8631,52.0235,25800.0
2012-02-02 10:10:00,58.4,58.42,58.36,58.4,11000.0,52.0324,52.0502,51.9967,52.0324,11000.0
2012-02-02 10:15:00,58.4,58.43,58.37,58.37,10200.0,52.0324,52.0591,52.0056,52.0056,10200.0
2012-02-02 10:20:00,58.36,58.43,58.33,58.39,7900.0,51.9967,52.0591,51.97,52.0235,7900.0
2012-02-02 10:25:00,58.4,58.42,58.37,58.38,7000.0,52.0324,52.0502,52.0056,52.0145,7000.0
2012-02-02 10:30:00,58.39,58.41,58.35,58.39,12500.0,52.0235,52.0413,51.9878,52.0235,12500.0
2012-02-02 10:35:00,58.39,58.4,58.34,58.38,5900.0,52.0235,52.0324,51.9789,52.0145,5900.0
2012-02-02 10:40:00,58.38,58.42,58.29,58.29,11800.0,52.0145,52.0502,51.9344,51.9344,11800.0
2012-02-02 10:45:00,58.28,58.29,58.21,58.22,13400.0,51.9254,51.9344,51.8631,51.872,13400.0
2012-02-02 10:50:00,58.21,58.24,58.15,58.16,18200.0,51.8631,51.8898,51.8096,51.8185,18200.0
2012-02-02 10:55:00,58.16,58.22,58.13,58.14,14000.0,51.8185,51.872,51.7918,51.8007,14000.0
2012-02-02 11:00:00,58.15,58.23,58.15,58.21,7900.0,51.8096,51.8809,51.8096,51.8631,7900.0
2012-02-02 11:05:00,58.21,58.22,58.14,58.14,6300.0,51.8631,51.872,51.8007,51.8007,6300.0
2012-02-02 11:10:00,58.15,58.16,58.1,58.1,9900.0,51.8096,51.8185,51.7651,51.7651,9900.0
2012-02-02 11:15:00,58.11,58.11,57.99,58.0,12500.0,51.774,51.774,51.6671,51.676,12500.0
2012-02-02 11:20:00,58.01,58.05,57.98,57.98,6300.0,51.6849,51.7205,51.6582,51.6582,6300.0
2012-02-02 11:25:00,57.99,58.05,57.99,57.99,6700.0,51.6671,51.7205,51.6671,51.6671,6700.0
2012-02-02 11:30:00,58.0,58.04,57.97,58.02,8100.0,51.676,51.7116,51.6492,51.6938,8100.0
2012-02-02 11:35:00,58.02,58.02,57.91,57.93,10000.0,51.6938,51.6938,51.5958,51.6136,10000.0
2012-02-02 11:40:00,57.94,57.96,57.91,57.92,8000.0,51.6225,51.6403,51.5958,51.6047,8000.0
2012-02-02 11:45:00,57.93,57.95,57.91,57.93,5500.0,51.6136,51.6314,51.5958,51.6136,5500.0
2012-02-02 11:50:00,57.93,57.93,57.9,57.91,6800.0,51.6136,51.6136,51.5869,51.5958,6800.0
2012-02-02 11:55:00,57.9,57.95,57.9,57.95,6000.0,51.5869,51.6314,51.5869,51.6314,6000.0
2012-02-02 12:00:00,57.94,58.0,57.94,58.0,5000.0,51.6225,51.676,51.6225,51.676,5000.0
2012-02-02 12:05:00,58.0,58.0,57.94,57.98,8900.0,51.676,51.676,51.6225,51.6582,8900.0
2012-02-02 12:10:00,57.96,57.96,57.88,57.89,17500.0,51.6403,51.6403,51.5691,51.578,17500.0
2012-02-02 12:15:00,57.88,57.9,57.81,57.86,65700.0,51.5691,51.5869,51.5067,51.5512,65700.0
2012-02-02 12:20:00,57.86,57.92,57.86,57.88,9300.0,51.5512,51.6047,51.5512,51.5691,9300.0
2012-02-02 12:25:00,57.88,57.89,57.88,57.88,3400.0,51.5691,51.578,51.5691,51.5691,3400.0
2012-02-02 12:30:00,57.88,57.88,57.79,57.84,10200.0,51.5691,51.5691,51.4889,51.5334,10200.0
2012-02-02 12:35:00,57.83,57.83,57.7,57.72,10000.0,51.5245,51.5245,51.4087,51.4265,10000.0
2012-02-02 12:40:00,57.72,57.74,57.69,57.71,5600.0,51.4265,51.4443,51.3998,51.4176,5600.0
2012-02-02 12:45:00,57.71,57.78,57.71,57.78,13200.0,51.4176,51.48,51.4176,51.48,13200.0
2012-02-02 12:50:00,57.77,57.78,57.76,57.77,5600.0,51.4711,51.48,51.4621,51.4711,5600.0
2012-02-02 12:55:00,57.77,57.8,57.77,57.8,7700.0,51.4711,51.4978,51.4711,51.4978,7700.0
2012-02-02 13:00:00,57.79,57.79,57.76,57.77,8300.0,51.4889,51.4889,51.4621,51.4711,8300.0
2012-02-02 13:05:00,57.77,57.9,57.76,57.88,14100.0,51.4711,51.5869,51.4621,51.5691,14100.0
2012-02-02 13:10:00,57.86,57.88,57.84,57.86,7500.0,51.5512,51.5691,51.5334,51.5512,7500.0
2012-02-02 13:15:00,57.84,57.85,57.81,57.85,6600.0,51.5334,51.5423,51.5067,51.5423,6600.0
2012-02-02 13:20:00,57.84,57.85,57.81,57.81,7600.0,51.5334,51.5423,51.5067,51.5067,7600.0
2012-02-02 13:25:00,57.81,57.81,57.76,57.8,11600.0,51.5067,51.5067,51.4621,51.4978,11600.0
2012-02-02 13:30:00,57.79,57.86,57.76,57.85,10100.0,51.4889,51.5512,51.4621,51.5423,10100.0
2012-02-02 13:35:00,57.87,57.87,57.79,57.8,37100.0,51.5601,51.5601,51.4889,51.4978,37100.0
2012-02-02 13:40:00,57.81,57.84,57.79,57.83,9900.0,51.5067,51.5334,51.4889,51.5245,9900.0
2012-02-02 13:45:00,57.84,57.88,57.83,57.87,13200.0,51.5334,51.5691,51.5245,51.5601,13200.0
2012-02-02 13:50:00,57.88,57.89,57.85,57.89,5800.0,51.5691,51.578,51.5423,51.578,5800.0
2012-02-02 13:55:00,57.89,57.9,57.85,57.87,5500.0,51.578,51.5869,51.5423,51.5601,5500.0
2012-02-02 14:00:00,57.86,57.9,57.85,57.9,4900.0,51.5512,51.5869,51.5423,51.5869,4900.0
2012-02-02 14:05:00,57.9,57.93,57.89,57.93,6500.0,51.5869,51.6136,51.578,51.6136,6500.0
2012-02-02 14:10:00,57.93,57.94,57.88,57.94,6800.0,51.6136,51.6225,51.5691,51.6225,6800.0
2012-02-02 14:15:00,57.94,57.94,57.86,57.88,7300.0,51.6225,51.6225,51.5512,51.5691,7300.0
2012-02-02 14:20:00,57.88,57.94,57.85,57.94,6600.0,51.5691,51.6225,51.5423,51.6225,6600.0
2012-02-02 14:25:00,57.94,57.94,57.85,57.86,7000.0,51.6225,51.6225,51.5423,51.5512,7000.0
2012-02-02 14:30:00,57.87,57.93,57.87,57.93,3700.0,51.5601,51.6136,51.5601,51.6136,3700.0
2012-02-02 14:35:00,57.93,57.93,57.87,57.87,4800.0,51.6136,51.6136,51.5601,51.5601,4800.0
2012-02-02 14:40:00,57.88,57.88,57.83,57.86,7300.0,51.5691,51.5691,51.5245,51.5512,7300.0
2012-02-02 14:45:00,57.87,57.91,57.84,57.89,9400.0,51.5601,51.5958,51.5334,51.578,9400.0
2012-02-02 14:50:00,57.89,57.89,57.83,57.85,14400.0,51.578,51.578,51.5245,51.5423,14400.0
2012-02-02 14:55:00,57.85,57.86,57.84,57.85,5900.0,51.5423,51.5512,51.5334,51.5423,5900.0
2012-02-02 15:00:00,57.84,57.85,57.8,57.82,12800.0,51.5334,51.5423,51.4978,51.5156,12800.0
2012-02-02 15:05:00,57.85,57.88,57.85,57.85,12300.0,51.5423,51.5691,51.5423,51.5423,12300.0
2012-02-02 15:10:00,57.85,57.89,57.84,57.89,13200.0,51.5423,51.578,51.5334,51.578,13200.0
2012-02-02 15:15:00,57.89,57.89,57.83,57.84,9900.0,51.578,51.578,51.5245,51.5334,9900.0
2012-02-02 15:20:00,57.84,57.84,57.81,57.84,5100.0,51.5334,51.5334,51.5067,51.5334,5100.0
2012-02-02 15:25:00,57.84,57.91,57.84,57.89,12000.0,51.5334,51.5958,51.5334,51.578,12000.0
2012-02-02 15:30:00,57.89,57.91,57.85,57.85,11300.0,51.578,51.5958,51.5423,51.5423,11300.0
2012-02-02 15:35:00,57.86,57.92,57.85,57.91,12600.0,51.5512,51.6047,51.5423,51.5958,12600.0
2012-02-02 15:40:00,57.91,57.92,57.87,57.91,11600.0,51.5958,51.6047,51.5601,51.5958,11600.0
2012-02-02 15:45:00,57.91,57.92,57.85,57.86,9200.0,51.5958,51.6047,51.5423,51.5512,9200.0
2012-02-02 15:50:00,57.86,57.89,57.83,57.86,29000.0,51.5512,51.578,51.5245,51.5512,29000.0
2012-02-02 15:55:00,57.87,57.89,57.82,57.85,41600.0,51.5601,51.578,51.5156,51.5423,41600.0
2012-02-03 09:30:00,58.48,58.48,58.17,58.28,28600.0,52.1036,52.1036,51.8274,51.9254,28600.0
2012-02-03 09:35:00,58.31,58.43,58.28,58.4,21100.0,51.9522,52.0591,51.9254,52.0324,21100.0
2012-02-03 09:40:00,58.4,58.5,58.4,58.48,17700.0,52.0324,52.1215,52.0324,52.1036,17700.0
2012-02-03 09:45:00,58.48,58.68,58.48,58.67,42100.0,52.1036,52.2818,52.1036,52.2729,42100.0
2012-02-03 09:50:00,58.68,58.73,58.68,58.73,32900.0,52.2818,52.3264,52.2818,52.3264,32900.0
2012-02-03 09:55:00,58.72,58.83,58.7,58.82,26000.0,52.3175,52.4155,52.2996,52.4066,26000.0
2012-02-03 10:00:00,58.84,58.9,58.7,58.7,27800.0,52.4244,52.4778,52.2996,52.2996,27800.0
2012-02-03 10:05:00,58.71,58.76,58.62,58.76,19100.0,52.3086,52.3531,52.2284,52.3531,19100.0
2012-02-03 10:10:00,58.78,58.79,58.7,58.71,15200.0,52.3709,52.3798,52.2996,52.3086,15200.0
2012-02-03 10:15:00,58.71,58.77,58.71,58.76,22100.0,52.3086,52.362,52.3086,52.3531,22100.0
2012-02-03 10:20:00,58.74,58.79,58.71,58.71,22300.0,52.3353,52.3798,52.3086,52.3086,22300.0
2012-02-03 10:25:00,58.7,58.74,58.65,58.66,14700.0,52.2996,52.3353,52.2551,52.264,14700.0
2012-02-03 10:30:00,58.66,58.69,58.65,58.66,9900.0,52.264,52.2907,52.2551,52.264,9900.0
2012-02-03 10:35:00,58.67,58.72,58.66,58.7,12000.0,52.2729,52.3175,52.264,52.2996,12000.0
2012-02-03 10:40:00,58.69,58.79,58.68,58.75,14300.0,52.2907,52.3798,52.2818,52.3442,14300.0
2012-02-03 10:45:00,58.74,58.75,58.71,58.73,6300.0,52.3353,52.3442,52.3086,52.3264,6300.0
2012-02-03 10:50:00,58.72,58.74,58.71,58.71,7300.0,52.3175,52.3353,52.3086,52.3086,7300.0
2012-02-03 10:55:00,58.71,58.72,58.68,58.7,4800.0,52.3086,52.3175,52.2818,52.2996,4800.0
2012-02-03 11:00:00,58.69,58.69,58.6,58.61,16700.0,52.2907,52.2907,52.2106,52.2195,16700.0
2012-02-03 11:05:00,58.61,58.62,58.56,58.57,13000.0,52.2195,52.2284,52.1749,52.1838,13000.0
2012-02-03 11:10:00,58.56,58.61,58.56,58.61,7200.0,52.1749,52.2195,52.1749,52.2195,7200.0
2012-02-03 11:15:00,58.62,58.64,58.57,58.57,7900.0,52.2284,52.2462,52.1838,52.1838,7900.0
2012-02-03 11:20:00,58.58,58.64,58.56,58.64,12300.0,52.1927,52.2462,52.1749,52.2462,12300.0
2012-02-03 11:25:00,58.64,58.65,58.6,58.61,16500.0,52.2462,52.2551,52.2106,52.2195,16500.0
2012-02-03 11:30:00,58.6,58.61,58.54,58.54,14600.0,52.2106,52.2195,52.1571,52.1571,14600.0
2012-02-03 11:35:00,58.54,58.56,58.51,58.53,28200.0,52.1571,52.1749,52.1304,52.1482,28200.0
2012-02-03 11:40:00,58.54,58.57,58.5,58.51,22500.0,52.1571,52.1838,52.1215,52.1304,22500.0
2012-02-03 11:45:00,58.51,58.52,58.48,58.48,34000.0,52.1304,52.1393,52.1036,52.1036,34000.0
2012-02-03 11:50:00,58.49,58.5,58.47,58.49,24700.0,52.1125,52.1215,52.0947,52.1125,24700.0
2012-02-03 11:55:00,58.48,58.49,58.29,58.35,45500.0,52.1036,52.1125,51.9344,51.9878,45500.0
2012-02-03 12:00:00,58.35,58.48,58.34,58.44,65600.0,51.9878,52.1036,51.9789,52.068,65600.0
2012-02-03 12:05:00,58.44,58.55,58.44,58.54,17100.0,52.068,52.166,52.068,52.1571,17100.0
2012-02-03 12:10:00,58.53,58.55,58.45,58.5,25100.0,52.1482,52.166,52.0769,52.1215,25100.0
2012-02-03 12:15:00,58.5,58.51,58.45,58.46,10500.0,52.1215,52.1304,52.0769,52.0858,10500.0
2012-02-03 12:20:00,58.46,58.46,58.42,58.46,10400.0,52.0858,52.0858,52.0502,52.0858,10400.0
2012-02-03 12:25:00,58.48,58.51,58.44,58.45,21900.0,52.1036,52.1304,52.068,52.0769,21900.0
2012-02-03 12:30:00,58.46,58.49,58.45,58.49,16700.0,52.0858,52.1125,52.0769,52.1125,16700.0
2012-02-03 12:35:00,58.48,58.51,58.46,58.49,9600.0,52.1036,52.1304,52.0858,52.1125,9600.0
2012-02-03 12:40:00,58.5,58.57,58.5,58.53,9600.0,52.1215,52.1838,52.1215,52.1482,9600.0
2012-02-03 12:45:00,58.53,58.59,58.53,58.56,11200.0,52.1482,52.2016,52.1482,52.1749,11200.0
2012-02-03 12:50:00,58.55,58.62,58.55,58.6,15100.0,52.166,52.2284,52.166,52.2106,15100.0
2012-02-03 12:55:00,58.6,58.61,58.57,58.59,6000.0,52.2106,52.2195,52.1838,52.2016,6000.0
2012-02-03 13:00:00,58.59,58.63,58.58,58.62,10500.0,52.2016,52.2373,52.1927,52.2284,10500.0
2012-02-03 13:05:00,58.62,58.64,58.59,58.64,8300.0,52.2284,52.2462,52.2016,52.2462,8300.0
2012-02-03 13:10:00,58.64,58.67,58.63,58.65,4800.0,52.2462,52.2729,52.2373,52.2551,4800.0
2012-02-03 13:15:00,58.65,58.68,58.62,58.62,7400.0,52.2551,52.2818,52.2284,52.2284,7400.0
2012-02-03 13:20:00,58.62,58.62,58.61,58.62,4900.0,52.2284,52.2284,52.2195,52.2284,4900.0
2012-02-03 13:25:00,58.61,58.62,58.58,58.58,21000.0,52.2195,52.2284,52.1927,52.1927,21000.0
2012-02-03 13:30:00,58.58,58.62,58.55,58.61,17700.0,52.1927,52.2284,52.166,52.2195,17700.0
2012-02-03 13:35:00,58.6,58.61,58.57,58.58,16600.0,52.2106,52.2195,52.1838,52.1927,16600.0
2012-02-03 13:40:00,58.58,58.6,58.55,58.56,9400.0,52.1927,52.2106,52.166,52.1749,9400.0
2012-02-03 13:45:00,58.57,58.58,58.54,58.57,8500.0,52.1838,52.1927,52.1571,52.1838,8500.0
2012-02-03 13:50:00,58.56,58.58,58.55,58.57,4200.0,52.1749,52.1927,52.166,52.1838,4200.0
2012-02-03 13:55:00,58.57,58.58,58.56,58.58,5500.0,52.1838,52.1927,52.1749,52.1927,5500.0
2012-02-03 14:00:00,58.58,58.65,58.58,58.64,8400.0,52.1927,52.2551,52.1927,52.2462,8400.0
2012-02-03 14:05:00,58.64,58.67,58.64,58.66,4200.0,52.2462,52.2729,52.2462,52.264,4200.0
2012-02-03 14:10:00,58.66,58.66,58.63,58.64,11000.0,52.264,52.264,52.2373,52.2462,11000.0
2012-02-03 14:15:00,58.64,58.68,58.64,58.66,7100.0,52.2462,52.2818,52.2462,52.264,7100.0
2012-02-03 14:20:00,58.67,58.67,58.6,58.61,13100.0,52.2729,52.2729,52.2106,52.2195,13100.0
2012-02-03 14:25:00,58.6,58.61,58.58,58.59,10000.0,52.2106,52.2195,52.1927,52.2016,10000.0
2012-02-03 14:30:00,58.59,58.6,58.56,58.56,7300.0,52.2016,52.2106,52.1749,52.1749,7300.0
2012-02-03 14:35:00,58.57,58.58,58.54,58.55,10600.0,52.1838,52.1927,52.1571,52.166,10600.0
2012-02-03 14:40:00,58.55,58.57,58.51,58.54,13600.0,52.166,52.1838,52.1304,52.1571,13600.0
2012-02-03 14:45:00,58.54,58.57,58.54,58.54,10500.0,52.1571,52.1838,52.1571,52.1571,10500.0
2012-02-03 14:50:00,58.54,58.55,58.52,58.54,7100.0,52.1571,52.166,52.1393,52.1571,7100.0
2012-02-03 14:55:00,58.54,58.57,58.53,58.57,7300.0,52.1571,52.1838,52.1482,52.1838,7300.0
2012-02-03 15:00:00,58.56,58.57,58.51,58.52,32600.0,52.1749,52.1838,52.1304,52.1393,32600.0
2012-02-03 15:05:00,58.53,58.54,58.49,58.49,7800.0,52.1482,52.1571,52.1125,52.1125,7800.0
2012-02-03 15:10:00,58.49,58.52,58.49,58.51,8300.0,52.1125,52.1393,52.1125,52.1304,8300.0
2012-02-03 15:15:00,58.51,58.52,58.48,58.5,17200.0,52.1304,52.1393,52.1036,52.1215,17200.0
2012-02-03 15:20:00,58.5,58.51,58.47,58.51,16200.0,52.1215,52.1304,52.0947,52.1304,16200.0
2012-02-03 15:25:00,58.51,58.52,58.48,58.51,23200.0,52.1304,52.1393,52.1036,52.1304,23200.0
2012-02-03 15:30:00,58.51,58.54,58.49,58.51,22300.0,52.1304,52.1571,52.1125,52.1304,22300.0
2012-02-03 15:35:00,58.5,58.51,58.46,58.5,23300.0,52.1215,52.1304,52.0858,52.1215,23300.0
2012-02-03 15:40:00,58.51,58.56,58.49,58.56,15500.0,52.1304,52.1749,52.1125,52.1749,15500.0
2012-02-03 15:45:00,58.55,58.56,58.5,58.51,58200.0,52.166,52.1749,52.1215,52.1304,58200.0
2012-02-03 15:50:00,58.52,58.53,58.48,58.51,65900.0,52.1393,52.1482,52.1036,52.1304,65900.0
2012-02-03 15:55:00,58.51,58.53,58.45,58.48,73800.0,52.1304,52.1482,52.0769,52.1036,73800.0
2012-02-06 09:30:00,57.88,58.17,57.86,57.9,87100.0,51.5691,51.8274,51.5512,51.5869,87100.0
2012-02-06 09:35:00,57.89,58.0,57.88,57.88,33000.0,51.578,51.676,51.5691,51.5691,33000.0
2012-02-06 09:40:00,57.84,57.91,57.82,57.88,10500.0,51.5334,51.5958,51.5156,51.5691,10500.0
2012-02-06 09:45:00,57.89,58.12,57.89,58.07,27300.0,51.578,51.7829,51.578,51.7383,27300.0
2012-02-06 09:50:00,58.06,58.17,58.06,58.09,25100.0,51.7294,51.8274,51.7294,51.7562,25100.0
2012-02-06 09:55:00,58.09,58.16,58.05,58.13,26600.0,51.7562,51.8185,51.7205,51.7918,26600.0
2012-02-06 10:00:00,58.13,58.17,58.11,58.12,39200.0,51.7918,51.8274,51.774,51.7829,39200.0
2012-02-06 10:05:00,58.13,58.23,58.13,58.16,48900.0,51.7918,51.8809,51.7918,51.8185,48900.0
2012-02-06 10:10:00,58.17,58.23,58.15,58.18,26500.0,51.8274,51.8809,51.8096,51.8363,26500.0
2012-02-06 10:15:00,58.18,58.22,58.17,58.21,21000.0,51.8363,51.872,51.8274,51.8631,21000.0
2012-02-06 10:20:00,58.21,58.37,58.21,58.37,15900.0,51.8631,52.0056,51.8631,52.0056,15900.0
2012-02-06 10:25:00,58.37,58.43,58.34,58.34,15200.0,52.0056,52.0591,51.9789,51.9789,15200.0
2012-02-06 10:30:00,58.33,58.38,58.33,58.38,87600.0,51.97,52.0145,51.97,52.0145,87600.0
2012-02-06 10:35:00,58.39,58.45,58.38,58.44,9200.0,52.0235,52.0769,52.0145,52.068,9200.0
2012-02-06 10:40:00,58.45,58.45,58.31,58.35,21700.0,52.0769,52.0769,51.9522,51.9878,21700.0
2012-02-06 10:45:00,58.35,58.35,58.23,58.24,19800.0,51.9878,51.9878,51.8809,51.8898,19800.0
2012-02-06 10:50:00,58.23,58.27,58.2,58.24,40900.0,51.8809,51.9165,51.8542,51.8898,40900.0
2012-02-06 10:55:00,58.23,58.29,58.22,58.29,8900.0,51.8809,51.9344,51.872,51.9344,8900.0
2012-02-06 11:00:00,58.3,58.3,58.24,58.29,11200.0,51.9433,51.9433,51.8898,51.9344,11200.0
2012-02-06 11:05:00,58.27,58.31,58.24,58.27,13000.0,51.9165,51.9522,51.8898,51.9165,13000.0
2012-02-06 11:10:00,58.26,58.29,58.21,58.23,61900.0,51.9076,51.9344,51.8631,51.8809,61900.0
2012-02-06 11:15:00,58.24,58.31,58.23,58.25,37200.0,51.8898,51.9522,51.8809,51.8987,37200.0
2012-02-06 11:20:00,58.25,58.25,58.22,58.25,8300.0,51.8987,51.8987,51.872,51.8987,8300.0
2012-02-06 11:25:00,58.24,58.25,58.16,58.18,10000.0,51.8898,51.8987,51.8185,51.8363,10000.0
2012-02-06 11:30:00,58.19,58.22,58.19,58.22,12800.0,51.8453,51.872,51.8453,51.872,12800.0
2012-02-06 11:35:00,58.22,58.22,58.16,58.16,8700.0,51.872,51.872,51.8185,51.8185,8700.0
2012-02-06 11:40:00,58.16,58.17,58.15,58.15,10800.0,51.8185,51.8274,51.8096,51.8096,10800.0
2012-02-06 11:45:00,58.15,58.18,58.13,58.16,13300.0,51.8096,51.8363,51.7918,51.8185,13300.0
2012-02-06 11:50:00,58.15,58.15,58.07,58.08,9400.0,51.8096,51.8096,51.7383,51.7473,9400.0
2012-02-06 11:55:00,58.09,58.11,58.06,58.11,26800.0,51.7562,51.774,51.7294,51.774,26800.0
2012-02-06 12:00:00,58.12,58.12,58.1,58.1,24000.0,51.7829,51.7829,51.7651,51.7651,24000.0
2012-02-06 12:05:00,58.1,58.11,58.05,58.05,15500.0,51.7651,51.774,51.7205,51.7205,15500.0
2012-02-06 12:10:00,58.06,58.06,58.03,58.05,17700.0,51.7294,51.7294,51.7027,51.7205,17700.0
2012-02-06 12:15:00,58.05,58.06,58.05,58.05,10200.0,51.7205,51.7294,51.7205,51.7205,10200.0
2012-02-06 12:20:00,58.05,58.05,57.99,58.01,12700.0,51.7205,51.7205,51.6671,51.6849,12700.0
2012-02-06 12:25:00,58.0,58.01,57.99,58.0,6000.0,51.676,51.6849,51.6671,51.676,6000.0
2012-02-06 12:30:00,58.0,58.01,57.98,58.0,48000.0,51.676,51.6849,51.6582,51.676,48000.0
2012-02-06 12:35:00,58.0,58.01,58.0,58.0,30600.0,51.676,51.6849,51.676,51.676,30600.0
2012-02-06 12:40:00,58.0,58.02,57.98,58.0,19900.0,51.676,51.6938,51.6582,51.676,19900.0
2012-02-06 12:45:00,58.01,58.02,57.98,57.98,8700.0,51.6849,51.6938,51.6582,51.6582,8700.0
2012-02-06 12:50:00,57.99,58.01,57.97,58.0,13100.0,51.6671,51.6849,51.6492,51.676,13100.0
2012-02-06 12:55:00,58.0,58.01,58.0,58.0,21500.0,51.676,51.6849,51.676,51.676,21500.0
2012-02-06 13:00:00,58.01,58.01,57.97,57.98,20300.0,51.6849,51.6849,51.6492,51.6582,20300.0
2012-02-06 13:05:00,57.99,58.0,57.98,57.99,6600.0,51.6671,51.676,51.6582,51.6671,6600.0
2012-02-06 13:10:00,58.0,58.0,57.97,57.98,6200.0,51.676,51.676,51.6492,51.6582,6200.0
2012-02-06 13:15:00,57.98,57.98,57.94,57.94,9900.0,51.6582,51.6582,51.6225,51.6225,9900.0
2012-02-06 13:20:00,57.96,57.98,57.95,57.96,12800.0,51.6403,51.6582,51.6314,51.6403,12800.0
2012-02-06 13:25:00,57.96,57.96,57.9,57.9,9600.0,51.6403,51.6403,51.5869,51.5869,9600.0
2012-02-06 13:30:00,57.91,58.0,57.9,57.99,40400.0,51.5958,51.676,51.5869,51.6671,40400.0
2012-02-06 13:35:00,58.0,58.0,57.95,57.95,6200.0,51.676,51.676,51.6314,51.6314,6200.0
2012-02-06 13:40:00,57.96,58.0,57.95,57.96,10600.0,51.6403,51.676,51.6314,51.6403,10600.0
2012-02-06 13:45:00,57.96,57.98,57.95,57.98,4200.0,51.6403,51.6582,51.6314,51.6582,4200.0
2012-02-06 13:50:00,57.98,58.0,57.95,58.0,8500.0,51.6582,51.676,51.6314,51.676,8500.0
2012-02-06 13:55:00,58.0,58.0,57.93,57.97,61800.0,51.676,51.676,51.6136,51.6492,61800.0
2012-02-06 14:00:00,57.97,58.0,57.97,57.99,10300.0,51.6492,51.676,51.6492,51.6671,10300.0
2012-02-06 14:05:00,57.99,58.0,57.98,58.0,6100.0,51.6671,51.676,51.6582,51.676,6100.0
2012-02-06 14:10:00,57.98,58.0,57.97,58.0,11900.0,51.6582,51.676,51.6492,51.676,11900.0
2012-02-06 14:15:00,57.99,58.0,57.92,57.97,10400.0,51.6671,51.676,51.6047,51.6492,10400.0
2012-02-06 14:20:00,57.98,58.0,57.96,57.98,5100.0,51.6582,51.676,51.6403,51.6582,5100.0
2012-02-06 14:25:00,57.99,58.0,57.96,57.97,6000.0,51.6671,51.676,51.6403,51.6492,6000.0
2012-02-06 14:30:00,57.97,58.0,57.97,57.98,3900.0,51.6492,51.676,51.6492,51.6582,3900.0
2012-02-06 14:35:00,57.99,58.0,57.97,57.99,59100.0,51.6671,51.676,51.6492,51.6671,59100.0
2012-02-06 14:40:00,58.0,58.0,57.95,57.98,10100.0,51.676,51.676,51.6314,51.6582,10100.0
2012-02-06 14:45:00,57.98,57.98,57.9,57.93,23900.0,51.6582,51.6582,51.5869,51.6136,23900.0
2012-02-06 14:50:00,57.94,57.94,57.92,57.93,5800.0,51.6225,51.6225,51.6047,51.6136,5800.0
2012-02-06 14:55:00,57.93,57.93,57.85,57.87,11500.0,51.6136,51.6136,51.5423,51.5601,11500.0
2012-02-06 15:00:00,57.87,57.95,57.87,57.94,12400.0,51.5601,51.6314,51.5601,51.6225,12400.0
2012-02-06 15:05:00,57.94,57.99,57.94,57.98,25400.0,51.6225,51.6671,51.6225,51.6582,25400.0
2012-02-06 15:10:00,57.98,57.99,57.95,57.97,34000.0,51.6582,51.6671,51.6314,51.6492,34000.0
2012-02-06 15:15:00,57.97,57.98,57.96,57.98,27800.0,51.6492,51.6582,51.6403,51.6582,27800.0
2012-02-06 15:20:00,57.98,57.99,57.97,57.98,24300.0,51.6582,51.6671,51.6492,51.6582,24300.0
2012-02-06 15:25:00,57.98,57.98,57.94,57.96,48800.0,51.6582,51.6582,51.6225,51.6403,48800.0
2012-02-06 15:30:00,57.97,57.99,57.95,57.97,58900.0,51.6492,51.6671,51.6314,51.6492,58900.0
2012-02-06 15:35:00,57.97,57.97,57.92,57.94,27500.0,51.6492,51.6492,51.6047,51.6225,27500.0
2012-02-06 15:40:00,57.94,57.98,57.94,57.95,43500.0,51.6225,51.6582,51.6225,51.6314,43500.0
2012-02-06 15:45:00,57.96,57.96,57.94,57.96,25600.0,51.6403,51.6403,51.6225,51.6403,25600.0
2012-02-06 15:50:00,57.96,57.96,57.91,57.94,75200.0,51.6403,51.6403,51.5958,51.6225,75200.0
2012-02-06 15:55:00,57.93,57.95,57.89,57.89,196800.0,51.6136,51.6314,51.578,51.578,196800.0
2012-02-07 09:30:00,57.71,57.84,57.64,57.67,33400.0,51.4176,51.5334,51.3552,51.382,33400.0
2012-02-07 09:35:00,57.69,57.79,57.55,57.55,20100.0,51.3998,51.4889,51.275,51.275,20100.0
2012-02-07 09:40:00,57.54,57.71,57.54,57.65,16200.0,51.2661,51.4176,51.2661,51.3641,16200.0
2012-02-07 09:45:00,57.62,57.67,57.6,57.65,19100.0,51.3374,51.382,51.3196,51.3641,19100.0
2012-02-07 09:50:00,57.65,57.67,57.51,57.56,30500.0,51.3641,51.382,51.2394,51.2839,30500.0
2012-02-07 09:55:00,57.57,57.68,57.52,57.66,20400.0,51.2929,51.3909,51.2483,51.373,20400.0
2012-02-07 10:00:00,57.67,57.71,57.47,57.48,21800.0,51.382,51.4176,51.2038,51.2127,21800.0
2012-02-07 10:05:00,57.47,57.53,57.44,57.52,27900.0,51.2038,51.2572,51.177,51.2483,27900.0
2012-02-07 10:10:00,57.53,57.62,57.47,57.6,37800.0,51.2572,51.3374,51.2038,51.3196,37800.0
2012-02-07 10:15:00,57.6,57.62,57.56,57.61,18400.0,51.3196,51.3374,51.2839,51.3285,18400.0
2012-02-07 10:20:00,57.6,57.65,57.55,57.63,15700.0,51.3196,51.3641,51.275,51.3463,15700.0
2012-02-07 10:25:00,57.64,57.67,57.58,57.61,14800.0,51.3552,51.382,51.3018,51.3285,14800.0
2012-02-07 10:30:00,57.59,57.69,57.59,57.65,12700.0,51.3107,51.3998,51.3107,51.3641,12700.0
2012-02-07 10:35:00,57.65,57.71,57.65,57.7,10000.0,51.3641,51.4176,51.3641,51.4087,10000.0
2012-02-07 10:40:00,57.7,57.71,57.63,57.64,26800.0,51.4087,51.4176,51.3463,51.3552,26800.0
2012-02-07 10:45:00,57.65,57.67,57.6,57.63,27800.0,51.3641,51.382,51.3196,51.3463,27800.0
2012-02-07 10:50:00,57.65,57.71,57.64,57.68,26800.0,51.3641,51.4176,51.3552,51.3909,26800.0
2012-02-07 10:55:00,57.69,57.79,57.69,57.73,53700.0,51.3998,51.4889,51.3998,51.4354,53700.0
2012-02-07 11:00:00,57.73,57.76,57.68,57.68,27700.0,51.4354,51.4621,51.3909,51.3909,27700.0
2012-02-07 11:05:00,57.69,57.75,57.67,57.7,23500.0,51.3998,51.4532,51.382,51.4087,23500.0
2012-02-07 11:10:00,57.7,57.72,57.66,57.68,13000.0,51.4087,51.4265,51.373,51.3909,13000.0
2012-02-07 11:15:00,57.67,57.73,57.66,57.71,20700.0,51.382,51.4354,51.373,51.4176,20700.0
2012-02-07 11:20:00,57.71,57.71,57.62,57.65,13500.0,51.4176,51.4176,51.3374,51.3641,13500.0
2012-02-07 11:25:00,57.64,57.67,57.61,57.67,37100.0,51.3552,51.382,51.3285,51.382,37100.0
2012-02-07 11:30:00,57.67,57.76,57.67,57.75,28400.0,51.382,51.4621,51.382,51.4532,28400.0
2012-02-07 11:35:00,57.73,57.73,57.64,57.69,40500.0,51.4354,51.4354,51.3552,51.3998,40500.0
2012-02-07 11:40:00,57.69,57.75,57.68,57.72,22300.0,51.3998,51.4532,51.3909,51.4265,22300.0
2012-02-07 11:45:00,57.73,57.73,57.67,57.67,14000.0,51.4354,51.4354,51.382,51.382,14000.0
2012-02-07 11:50:00,57.68,57.69,57.61,57.65,19600.0,51.3909,51.3998,51.3285,51.3641,19600.0
2012-02-07 11:55:00,57.66,57.66,57.57,57.57,23000.0,51.373,51.373,51.2929,51.2929,23000.0
2012-02-07 12:00:00,57.58,57.6,57.55,57.58,26400.0,51.3018,51.3196,51.275,51.3018,26400.0
2012-02-07 12:05:00,57.58,57.58,57.5,57.51,22000.0,51.3018,51.3018,51.2305,51.2394,22000.0
2012-02-07 12:10:00,57.51,57.53,57.46,57.47,18200.0,51.2394,51.2572,51.1949,51.2038,18200.0
2012-02-07 12:15:00,57.48,57.59,57.46,57.59,20200.0,51.2127,51.3107,51.1949,51.3107,20200.0
2012-02-07 12:20:00,57.59,57.62,57.58,57.6,19100.0,51.3107,51.3374,51.3018,51.3196,19100.0
2012-02-07 12:25:00,57.6,57.61,57.49,57.49,31000.0,51.3196,51.3285,51.2216,51.2216,31000.0
2012-02-07 12:30:00,57.5,57.5,57.39,57.39,55700.0,51.2305,51.2305,51.1325,51.1325,55700.0
2012-02-07 12:35:00,57.4,57.42,57.39,57.41,29200.0,51.1414,51.1592,51.1325,51.1503,29200.0
2012-02-07 12:40:00,57.41,57.46,57.4,57.44,12700.0,51.1503,51.1949,51.1414,51.177,12700.0
2012-02-07 12:45:00,57.45,57.46,57.41,57.43,10300.0,51.1859,51.1949,51.1503,51.1681,10300.0
2012-02-07 12:50:00,57.43,57.46,57.43,57.44,6300.0,51.1681,51.1949,51.1681,51.177,6300.0
2012-02-07 12:55:00,57.44,57.45,57.43,57.45,8100.0,51.177,51.1859,51.1681,51.1859,8100.0
2012-02-07 13:00:00,57.45,57.46,57.43,57.45,20500.0,51.1859,51.1949,51.1681,51.1859,20500.0
2012-02-07 13:05:00,57.44,57.46,57.42,57.42,16800.0,51.177,51.1949,51.1592,51.1592,16800.0
2012-02-07 13:10:00,57.43,57.45,57.42,57.44,13000.0,51.1681,51.1859,51.1592,51.177,13000.0
2012-02-07 13:15:00,57.44,57.46,57.36,57.37,24800.0,51.177,51.1949,51.1058,51.1147,24800.0
2012-02-07 13:20:00,57.37,57.4,57.35,57.4,15200.0,51.1147,51.1414,51.0968,51.1414,15200.0
2012-02-07 13:25:00,57.41,57.48,57.41,57.46,29200.0,51.1503,51.2127,51.1503,51.1949,29200.0
2012-02-07 13:30:00,57.47,57.47,57.43,57.46,20300.0,51.2038,51.2038,51.1681,51.1949,20300.0
2012-02-07 13:35:00,57.45,57.48,57.44,57.47,19200.0,51.1859,51.2127,51.177,51.2038,19200.0
2012-02-07 13:40:00,57.47,57.5,57.44,57.47,11100.0,51.2038,51.2305,51.177,51.2038,11100.0
2012-02-07 13:45:00,57.46,57.53,57.45,57.51,14900.0,51.1949,51.2572,51.1859,51.2394,14900.0
2012-02-07 13:50:00,57.51,57.52,57.46,57.47,21000.0,51.2394,51.2483,51.1949,51.2038,21000.0
2012-02-07 13:55:00,57.46,57.46,57.4,57.4,20900.0,51.1949,51.1949,51.1414,51.1414,20900.0
2012-02-07 14:00:00,57.41,57.42,57.36,57.37,19200.0,51.1503,51.1592,51.1058,51.1147,19200.0
2012-02-07 14:05:00,57.37,57.37,57.29,57.31,26200.0,51.1147,51.1147,51.0434,51.0612,26200.0
2012-02-07 14:10:00,57.31,57.32,57.29,57.32,19600.0,51.0612,51.0701,51.0434,51.0701,19600.0
2012-02-07 14:15:00,57.33,57.38,57.33,57.38,24500.0,51.079,51.1236,51.079,51.1236,24500.0
2012-02-07 14:20:00,57.37,57.38,57.35,57.35,11900.0,51.1147,51.1236,51.0968,51.0968,11900.0
2012-02-07 14:25:00,57.35,57.38,57.3,57.34,16600.0,51.0968,51.1236,51.0523,51.0879,16600.0
2012-02-07 14:30:00,57.34,57.41,57.33,57.41,17200.0,51.0879,51.1503,51.079,51.1503,17200.0
2012-02-07 14:35:00,57.41,57.46,57.41,57.46,24600.0,51.1503,51.1949,51.1503,51.1949,24600.0
2012-02-07 14:40:00,57.46,57.46,57.41,57.41,18600.0,51.1949,51.1949,51.1503,51.1503,18600.0
2012-02-07 14:45:00,57.41,57.46,57.41,57.46,13400.0,51.1503,51.1949,51.1503,51.1949,13400.0
2012-02-07 14:50:00,57.46,57.49,57.41,57.41,22000.0,51.1949,51.2216,51.1503,51.1503,22000.0
2012-02-07 14:55:00,57.4,57.41,57.32,57.32,20600.0,51.1414,51.1503,51.0701,51.0701,20600.0
2012-02-07 15:00:00,57.31,57.33,57.28,57.28,37800.0,51.0612,51.079,51.0345,51.0345,37800.0
2012-02-07 15:05:00,57.28,57.43,57.28,57.43,22100.0,51.0345,51.1681,51.0345,51.1681,22100.0
2012-02-07 15:10:00,57.43,57.49,57.43,57.48,17300.0,51.1681,51.2216,51.1681,51.2127,17300.0
2012-02-07 15:15:00,57.48,57.52,57.44,57.52,25100.0,51.2127,51.2483,51.177,51.2483,25100.0
2012-02-07 15:20:00,57.52,57.57,57.49,57.53,21700.0,51.2483,51.2929,51.2216,51.2572,21700.0
2012-02-07 15:25:00,57.52,57.61,57.52,57.61,33100.0,51.2483,51.3285,51.2483,51.3285,33100.0
2012-02-07 15:30:00,57.61,57.64,57.6,57.61,34200.0,51.3285,51.3552,51.3196,51.3285,34200.0
2012-02-07 15:35:00,57.61,57.65,57.61,57.64,19500.0,51.3285,51.3641,51.3285,51.3552,19500.0
2012-02-07 15:40:00,57.64,57.66,57.62,57.65,41300.0,51.3552,51.373,51.3374,51.3641,41300.0
2012-02-07 15:45:00,57.66,57.68,57.56,57.57,69900.0,51.373,51.3909,51.2839,51.2929,69900.0
2012-02-07 15:50:00,57.56,57.62,57.56,57.6,46900.0,51.2839,51.3374,51.2839,51.3196,46900.0
2012-02-07 15:55:00,57.6,57.63,57.54,57.62,94500.0,51.3196,51.3463,51.2661,51.3374,94500.0
2012-02-08 09:30:00,57.67,57.67,57.39,57.45,36000.0,51.382,51.382,51.1325,51.1859,36000.0
2012-02-08 09:35:00,57.47,57.48,57.27,57.29,15400.0,51.2038,51.2127,51.0256,51.0434,15400.0
2012-02-08 09:40:00,57.32,57.44,57.21,57.21,18300.0,51.0701,51.177,50.9721,50.9721,18300.0
2012-02-08 09:45:00,57.22,57.35,57.2,57.27,49700.0,50.981,51.0968,50.9632,51.0256,49700.0
2012-02-08 09:50:00,57.27,57.29,57.23,57.27,20000.0,51.0256,51.0434,50.9899,51.0256,20000.0
2012-02-08 09:55:00,57.27,57.31,57.23,57.23,15700.0,51.0256,51.0612,50.9899,50.9899,15700.0
2012-02-08 10:00:00,57.25,57.29,57.16,57.18,24300.0,51.0078,51.0434,50.9276,50.9454,24300.0
2012-02-08 10:05:00,57.19,57.24,57.17,57.18,29200.0,50.9543,50.9988,50.9365,50.9454,29200.0
2012-02-08 10:10:00,57.2,57.27,57.18,57.27,11600.0,50.9632,51.0256,50.9454,51.0256,11600.0
2012-02-08 10:15:00,57.28,57.32,57.24,57.24,33400.0,51.0345,51.0701,50.9988,50.9988,33400.0
2012-02-08 10:20:00,57.23,57.24,57.16,57.17,40800.0,50.9899,50.9988,50.9276,50.9365,40800.0
2012-02-08 10:25:00,57.16,57.17,57.01,57.06,64400.0,50.9276,50.9365,50.7939,50.8385,64400.0
2012-02-08 10:30:00,57.07,57.09,56.99,57.07,23100.0,50.8474,50.8652,50.7761,50.8474,23100.0
2012-02-08 10:35:00,57.06,57.08,56.95,56.96,22000.0,50.8385,50.8563,50.7405,50.7494,22000.0
2012-02-08 10:40:00,56.97,56.99,56.94,56.95,10200.0,50.7583,50.7761,50.7316,50.7405,10200.0
2012-02-08 10:45:00,56.95,56.97,56.93,56.93,6300.0,50.7405,50.7583,50.7226,50.7226,6300.0
2012-02-08 10:50:00,56.93,56.99,56.91,56.99,13300.0,50.7226,50.7761,50.7048,50.7761,13300.0
2012-02-08 10:55:00,57.0,57.01,56.97,56.98,16300.0,50.785,50.7939,50.7583,50.7672,16300.0
2012-02-08 11:00:00,56.98,56.98,56.77,56.77,28500.0,50.7672,50.7672,50.5801,50.5801,28500.0
2012-02-08 11:05:00,56.77,56.79,56.53,56.53,69300.0,50.5801,50.5979,50.3663,50.3663,69300.0
2012-02-08 11:10:00,56.55,56.63,56.54,56.63,48300.0,50.3841,50.4554,50.3752,50.4554,48300.0
2012-02-08 11:15:00,56.63,56.66,56.51,56.51,47300.0,50.4554,50.4821,50.3484,50.3484,47300.0
2012-02-08 11:20:00,56.51,56.69,56.44,56.65,47300.0,50.3484,50.5088,50.2861,50.4732,47300.0
2012-02-08 11:25:00,56.66,56.7,56.64,56.68,12400.0,50.4821,50.5177,50.4643,50.4999,12400.0
2012-02-08 11:30:00,56.68,56.85,56.66,56.84,17200.0,50.4999,50.6514,50.4821,50.6425,17200.0
2012-02-08 11:35:00,56.84,56.95,56.83,56.91,13500.0,50.6425,50.7405,50.6335,50.7048,13500.0
2012-02-08 11:40:00,56.94,56.95,56.9,56.95,15800.0,50.7316,50.7405,50.6959,50.7405,15800.0
2012-02-08 11:45:00,56.96,57.01,56.92,56.98,14600.0,50.7494,50.7939,50.7137,50.7672,14600.0
2012-02-08 11:50:00,56.97,57.07,56.97,57.05,8400.0,50.7583,50.8474,50.7583,50.8296,8400.0
2012-02-08 11:55:00,57.06,57.12,57.04,57.08,10100.0,50.8385,50.8919,50.8206,50.8563,10100.0
2012-02-08 12:00:00,57.08,57.11,57.08,57.08,7200.0,50.8563,50.883,50.8563,50.8563,7200.0
2012-02-08 12:05:00,57.08,57.13,57.06,57.07,34500.0,50.8563,50.9008,50.8385,50.8474,34500.0
2012-02-08 12:10:00,57.08,57.08,57.01,57.03,15700.0,50.8563,50.8563,50.7939,50.8117,15700.0
2012-02-08 12:15:00,57.03,57.1,57.03,57.05,8400.0,50.8117,50.8741,50.8117,50.8296,8400.0
2012-02-08 12:20:00,57.07,57.16,57.07,57.14,10100.0,50.8474,50.9276,50.8474,50.9097,10100.0
2012-02-08 12:25:00,57.14,57.21,57.14,57.21,10100.0,50.9097,50.9721,50.9097,50.9721,10100.0
2012-02-08 12:30:00,57.23,57.29,57.23,57.27,9000.0,50.9899,51.0434,50.9899,51.0256,9000.0
2012-02-08 12:35:00,57.27,57.33,57.26,57.33,12600.0,51.0256,51.079,51.0167,51.079,12600.0
2012-02-08 12:40:00,57.34,57.39,57.34,57.38,16300.0,51.0879,51.1325,51.0879,51.1236,16300.0
2012-02-08 12:45:00,57.39,57.44,57.38,57.42,6200.0,51.1325,51.177,51.1236,51.1592,6200.0
2012-02-08 12:50:00,57.42,57.45,57.36,57.45,11400.0,51.1592,51.1859,51.1058,51.1859,11400.0
2012-02-08 12:55:00,57.44,57.51,57.43,57.49,5800.0,51.177,51.2394,51.1681,51.2216,5800.0
2012-02-08 13:00:00,57.49,57.54,57.47,57.52,7600.0,51.2216,51.2661,51.2038,51.2483,7600.0
2012-02-08 13:05:00,57.53,57.57,57.51,57.56,7300.0,51.2572,51.2929,51.2394,51.2839,7300.0
2012-02-08 13:10:00,57.57,57.58,57.54,57.57,7400.0,51.2929,51.3018,51.2661,51.2929,7400.0
2012-02-08 13:15:00,57.57,57.59,57.56,57.57,5800.0,51.2929,51.3107,51.2839,51.2929,5800.0
2012-02-08 13:20:00,57.58,57.68,57.58,57.68,15500.0,51.3018,51.3909,51.3018,51.3909,15500.0
2012-02-08 13:25:00,57.67,57.67,57.59,57.62,9600.0,51.382,51.382,51.3107,51.3374,9600.0
2012-02-08 13:30:00,57.62,57.64,57.59,57.64,7300.0,51.3374,51.3552,51.3107,51.3552,7300.0
2012-02-08 13:35:00,57.64,57.68,57.62,57.62,6200.0,51.3552,51.3909,51.3374,51.3374,6200.0
2012-02-08 13:40:00,57.62,57.63,57.56,57.58,9300.0,51.3374,51.3463,51.2839,51.3018,9300.0
2012-02-08 13:45:00,57.58,57.58,57.56,57.56,3500.0,51.3018,51.3018,51.2839,51.2839,3500.0
2012-02-08 13:50:00,57.56,57.58,57.56,57.57,6100.0,51.2839,51.3018,51.2839,51.2929,6100.0
2012-02-08 13:55:00,57.56,57.56,57.51,57.53,9000.0,51.2839,51.2839,51.2394,51.2572,9000.0
2012-02-08 14:00:00,57.52,57.53,57.45,57.45,12400.0,51.2483,51.2572,51.1859,51.1859,12400.0
2012-02-08 14:05:00,57.44,57.46,57.43,57.45,9200.0,51.177,51.1949,51.1681,51.1859,9200.0
2012-02-08 14:10:00,57.45,57.48,57.42,57.45,12800.0,51.1859,51.2127,51.1592,51.1859,12800.0
2012-02-08 14:15:00,57.45,57.52,57.45,57.5,9700.0,51.1859,51.2483,51.1859,51.2305,9700.0
2012-02-08 14:20:00,57.51,57.54,57.5,57.51,7400.0,51.2394,51.2661,51.2305,51.2394,7400.0
2012-02-08 14:25:00,57.51,57.6,57.5,57.54,18600.0,51.2394,51.3196,51.2305,51.2661,18600.0
2012-02-08 14:30:00,57.53,57.57,57.53,57.54,7400.0,51.2572,51.2929,51.2572,51.2661,7400.0
2012-02-08 14:35:00,57.53,57.61,57.53,57.53,20000.0,51.2572,51.3285,51.2572,51.2572,20000.0
2012-02-08 14:40:00,57.53,57.57,57.52,57.55,10000.0,51.2572,51.2929,51.2483,51.275,10000.0
2012-02-08 14:45:00,57.55,57.64,57.55,57.56,24300.0,51.275,51.3552,51.275,51.2839,24300.0
2012-02-08 14:50:00,57.56,57.62,57.53,57.6,14500.0,51.2839,51.3374,51.2572,51.3196,14500.0
2012-02-08 14:55:00,57.61,57.63,57.59,57.61,7800.0,51.3285,51.3463,51.3107,51.3285,7800.0
2012-02-08 15:00:00,57.61,57.61,57.5,57.57,37100.0,51.3285,51.3285,51.2305,51.2929,37100.0
2012-02-08 15:05:00,57.57,57.62,57.57,57.62,5200.0,51.2929,51.3374,51.2929,51.3374,5200.0
2012-02-08 15:10:00,57.63,57.64,57.57,57.57,10300.0,51.3463,51.3552,51.2929,51.2929,10300.0
2012-02-08 15:15:00,57.57,57.61,57.57,57.59,7500.0,51.2929,51.3285,51.2929,51.3107,7500.0
2012-02-08 15:20:00,57.59,57.6,57.5,57.54,24800.0,51.3107,51.3196,51.2305,51.2661,24800.0
2012-02-08 15:25:00,57.54,57.56,57.52,57.56,30000.0,51.2661,51.2839,51.2483,51.2839,30000.0
2012-02-08 15:30:00,57.57,57.58,57.51,57.54,21500.0,51.2929,51.3018,51.2394,51.2661,21500.0
2012-02-08 15:35:00,57.54,57.59,57.53,57.56,9400.0,51.2661,51.3107,51.2572,51.2839,9400.0
2012-02-08 15:40:00,57.56,57.6,57.49,57.6,41600.0,51.2839,51.3196,51.2216,51.3196,41600.0
2012-02-08 15:45:00,57.6,57.6,57.52,57.54,21700.0,51.3196,51.3196,51.2483,51.2661,21700.0
2012-02-08 15:50:00,57.54,57.56,57.5,57.5,57400.0,51.2661,51.2839,51.2305,51.2305,57400.0
2012-02-08 15:55:00,57.5,57.56,57.49,57.55,78200.0,51.2305,51.2839,51.2216,51.275,78200.0
2012-02-09 09:30:00,57.55,57.68,57.42,57.59,45300.0,51.275,51.3909,51.1592,51.3107,45300.0
2012-02-09 09:35:00,57.62,57.82,57.6,57.6,40000.0,51.3374,51.5156,51.3196,51.3196,40000.0
2012-02-09 09:40:00,57.59,57.77,57.54,57.7,44400.0,51.3107,51.4711,51.2661,51.4087,44400.0
2012-02-09 09:45:00,57.69,57.73,57.45,57.5,28400.0,51.3998,51.4354,51.1859,51.2305,28400.0
2012-02-09 09:50:00,57.5,57.72,57.48,57.72,26200.0,51.2305,51.4265,51.2127,51.4265,26200.0
2012-02-09 09:55:00,57.71,57.76,57.62,57.64,22400.0,51.4176,51.4621,51.3374,51.3552,22400.0
2012-02-09 10:00:00,57.63,57.72,57.44,57.44,48400.0,51.3463,51.4265,51.177,51.177,48400.0
2012-02-09 10:05:00,57.46,57.52,57.38,57.44,37700.0,51.1949,51.2483,51.1236,51.177,37700.0
2012-02-09 10:10:00,57.46,57.5,57.41,57.45,23300.0,51.1949,51.2305,51.1503,51.1859,23300.0
2012-02-09 10:15:00,57.45,57.47,57.37,57.42,16600.0,51.1859,51.2038,51.1147,51.1592,16600.0
2012-02-09 10:20:00,57.41,57.43,57.35,57.37,20900.0,51.1503,51.1681,51.0968,51.1147,20900.0
2012-02-09 10:25:00,57.37,57.41,57.25,57.35,30300.0,51.1147,51.1503,51.0078,51.0968,30300.0
2012-02-09 10:30:00,57.34,57.35,57.26,57.3,26000.0,51.0879,51.0968,51.0167,51.0523,26000.0
2012-02-09 10:35:00,57.29,57.29,57.22,57.27,23900.0,51.0434,51.0434,50.981,51.0256,23900.0
2012-02-09 10:40:00,57.27,57.3,57.23,57.25,34200.0,51.0256,51.0523,50.9899,51.0078,34200.0
2012-02-09 10:45:00,57.25,57.33,57.23,57.33,22000.0,51.0078,51.079,50.9899,51.079,22000.0
2012-02-09 10:50:00,57.33,57.33,57.23,57.27,19700.0,51.079,51.079,50.9899,51.0256,19700.0
2012-02-09 10:55:00,57.27,57.42,57.27,57.42,16500.0,51.0256,51.1592,51.0256,51.1592,16500.0
2012-02-09 11:00:00,57.44,57.57,57.42,57.57,22600.0,51.177,51.2929,51.1592,51.2929,22600.0
2012-02-09 11:05:00,57.57,57.6,57.53,57.6,11000.0,51.2929,51.3196,51.2572,51.3196,11000.0
2012-02-09 11:10:00,57.61,57.64,57.53,57.61,45200.0,51.3285,51.3552,51.2572,51.3285,45200.0
2012-02-09 11:15:00,57.61,57.62,57.53,57.54,9100.0,51.3285,51.3374,51.2572,51.2661,9100.0
2012-02-09 11:20:00,57.52,57.6,57.5,57.59,11400.0,51.2483,51.3196,51.2305,51.3107,11400.0
2012-02-09 11:25:00,57.59,57.59,57.51,57.51,7800.0,51.3107,51.3107,51.2394,51.2394,7800.0
2012-02-09 11:30:00,57.53,57.56,57.52,57.53,7600.0,51.2572,51.2839,51.2483,51.2572,7600.0
2012-02-09 11:35:00,57.53,57.54,57.48,57.48,13500.0,51.2572,51.2661,51.2127,51.2127,13500.0
2012-02-09 11:40:00,57.49,57.55,57.45,57.55,11200.0,51.2216,51.275,51.1859,51.275,11200.0
2012-02-09 11:45:00,57.55,57.55,57.45,57.51,27700.0,51.275,51.275,51.1859,51.2394,27700.0
2012-02-09 11:50:00,57.51,57.68,57.49,57.63,13300.0,51.2394,51.3909,51.2216,51.3463,13300.0
2012-02-09 11:55:00,57.62,57.63,57.57,57.61,18100.0,51.3374,51.3463,51.2929,51.3285,18100.0
2012-02-09 12:00:00,57.62,57.7,57.62,57.64,7200.0,51.3374,51.4087,51.3374,51.3552,7200.0
2012-02-09 12:05:00,57.66,57.66,57.6,57.62,8400.0,51.373,51.373,51.3196,51.3374,8400.0
2012-02-09 12:10:00,57.64,57.74,57.64,57.73,4800.0,51.3552,51.4443,51.3552,51.4354,4800.0
2012-02-09 12:15:00,57.74,57.8,57.74,57.79,10100.0,51.4443,51.4978,51.4443,51.4889,10100.0
2012-02-09 12:20:00,57.78,57.86,57.78,57.85,17900.0,51.48,51.5512,51.48,51.5423,17900.0
2012-02-09 12:25:00,57.86,57.86,57.78,57.81,9300.0,51.5512,51.5512,51.48,51.5067,9300.0
2012-02-09 12:30:00,57.81,57.85,57.78,57.83,6800.0,51.5067,51.5423,51.48,51.5245,6800.0
2012-02-09 12:35:00,57.83,57.86,57.79,57.84,10300.0,51.5245,51.5512,51.4889,51.5334,10300.0
2012-02-09 12:40:00,57.84,57.89,57.83,57.89,3300.0,51.5334,51.578,51.5245,51.578,3300.0
2012-02-09 12:45:00,57.9,57.9,57.86,57.86,10200.0,51.5869,51.5869,51.5512,51.5512,10200.0
2012-02-09 12:50:00,57.89,57.9,57.84,57.84,15200.0,51.578,51.5869,51.5334,51.5334,15200.0
2012-02-09 12:55:00,57.84,57.85,57.81,57.85,11800.0,51.5334,51.5423,51.5067,51.5423,11800.0
2012-02-09 13:00:00,57.87,57.93,57.85,57.85,15100.0,51.5601,51.6136,51.5423,51.5423,15100.0
2012-02-09 13:05:00,57.84,57.86,57.77,57.79,20100.0,51.5334,51.5512,51.4711,51.4889,20100.0
2012-02-09 13:10:00,57.8,57.82,57.69,57.7,26300.0,51.4978,51.5156,51.3998,51.4087,26300.0
2012-02-09 13:15:00,57.69,57.74,57.67,57.67,13600.0,51.3998,51.4443,51.382,51.382,13600.0
2012-02-09 13:20:00,57.68,57.8,57.65,57.78,10900.0,51.3909,51.4978,51.3641,51.48,10900.0
2012-02-09 13:25:00,57.78,57.85,57.75,57.78,13300.0,51.48,51.5423,51.4532,51.48,13300.0
2012-02-09 13:30:00,57.79,57.83,57.77,57.83,12800.0,51.4889,51.5245,51.4711,51.5245,12800.0
2012-02-09 13:35:00,57.82,57.82,57.78,57.78,14300.0,51.5156,51.5156,51.48,51.48,14300.0
2012-02-09 13:40:00,57.79,57.81,57.71,57.71,10600.0,51.4889,51.5067,51.4176,51.4176,10600.0
2012-02-09 13:45:00,57.72,57.78,57.72,57.76,8600.0,51.4265,51.48,51.4265,51.4621,8600.0
2012-02-09 13:50:00,57.75,57.78,57.71,57.74,10600.0,51.4532,51.48,51.4176,51.4443,10600.0
2012-02-09 13:55:00,57.75,57.79,57.75,57.78,11000.0,51.4532,51.4889,51.4532,51.48,11000.0
2012-02-09 14:00:00,57.78,57.81,57.75,57.8,19300.0,51.48,51.5067,51.4532,51.4978,19300.0
2012-02-09 14:05:00,57.79,57.8,57.69,57.69,31900.0,51.4889,51.4978,51.3998,51.3998,31900.0
2012-02-09 14:10:00,57.69,57.72,57.68,57.68,14100.0,51.3998,51.4265,51.3909,51.3909,14100.0
2012-02-09 14:15:00,57.69,57.73,57.69,57.69,9000.0,51.3998,51.4354,51.3998,51.3998,9000.0
2012-02-09 14:20:00,57.71,57.8,57.7,57.76,11500.0,51.4176,51.4978,51.4087,51.4621,11500.0
2012-02-09 14:25:00,57.76,57.79,57.75,57.79,20000.0,51.4621,51.4889,51.4532,51.4889,20000.0
2012-02-09 14:30:00,57.79,57.79,57.75,57.75,9500.0,51.4889,51.4889,51.4532,51.4532,9500.0
2012-02-09 14:35:00,57.75,57.76,57.67,57.69,12300.0,51.4532,51.4621,51.382,51.3998,12300.0
2012-02-09 14:40:00,57.69,57.73,57.69,57.73,8400.0,51.3998,51.4354,51.3998,51.4354,8400.0
2012-02-09 14:45:00,57.73,57.76,57.71,57.72,7100.0,51.4354,51.4621,51.4176,51.4265,7100.0
2012-02-09 14:50:00,57.73,57.76,57.72,57.73,10500.0,51.4354,51.4621,51.4265,51.4354,10500.0
2012-02-09 14:55:00,57.74,57.74,57.67,57.68,20300.0,51.4443,51.4443,51.382,51.3909,20300.0
2012-02-09 15:00:00,57.68,57.71,57.66,57.69,17700.0,51.3909,51.4176,51.373,51.3998,17700.0
2012-02-09 15:05:00,57.69,57.77,57.69,57.74,17900.0,51.3998,51.4711,51.3998,51.4443,17900.0
2012-02-09 15:10:00,57.75,57.76,57.71,57.71,9500.0,51.4532,51.4621,51.4176,51.4176,9500.0
2012-02-09 15:15:00,57.71,57.71,57.57,57.57,26500.0,51.4176,51.4176,51.2929,51.2929,26500.0
2012-02-09 15:20:00,57.56,57.57,57.52,57.53,30200.0,51.2839,51.2929,51.2483,51.2572,30200.0
2012-02-09 15:25:00,57.53,57.6,57.53,57.6,25500.0,51.2572,51.3196,51.2572,51.3196,25500.0
2012-02-09 15:30:00,57.6,57.61,57.57,57.59,20700.0,51.3196,51.3285,51.2929,51.3107,20700.0
2012-02-09 15:35:00,57.58,57.59,57.57,57.57,30200.0,51.3018,51.3107,51.2929,51.2929,30200.0
2012-02-09 15:40:00,57.57,57.6,57.52,57.53,22600.0,51.2929,51.3196,51.2483,51.2572,22600.0
2012-02-09 15:45:00,57.53,57.58,57.52,57.53,32900.0,51.2572,51.3018,51.2483,51.2572,32900.0
2012-02-09 15:50:00,57.53,57.59,57.52,57.57,51400.0,51.2572,51.3107,51.2483,51.2929,51400.0
2012-02-09 15:55:00,57.58,57.61,57.53,57.58,52300.0,51.3018,51.3285,51.2572,51.3018,52300.0
2012-02-10 09:30:00,56.98,57.1,56.7,56.75,56900.0,50.7672,50.8741,50.5177,50.5623,56900.0
2012-02-10 09:35:00,56.74,56.91,56.63,56.7,37600.0,50.5534,50.7048,50.4554,50.5177,37600.0
2012-02-10 09:40:00,56.69,56.86,56.57,56.66,40400.0,50.5088,50.6603,50.4019,50.4821,40400.0
2012-02-10 09:45:00,56.64,56.97,56.62,56.95,40000.0,50.4643,50.7583,50.4464,50.7405,40000.0
2012-02-10 09:50:00,56.95,56.95,56.81,56.83,32300.0,50.7405,50.7405,50.6157,50.6335,32300.0
2012-02-10 09:55:00,56.81,56.85,56.71,56.72,26100.0,50.6157,50.6514,50.5266,50.5355,26100.0
2012-02-10 10:00:00,56.72,56.76,56.65,56.67,25200.0,50.5355,50.5712,50.4732,50.491,25200.0
2012-02-10 10:05:00,56.66,56.75,56.58,56.62,41900.0,50.4821,50.5623,50.4108,50.4464,41900.0
2012-02-10 10:10:00,56.6,56.61,56.5,56.5,24700.0,50.4286,50.4375,50.3395,50.3395,24700.0
2012-02-10 10:15:00,56.51,56.52,56.42,56.46,24700.0,50.3484,50.3573,50.2682,50.3039,24700.0
2012-02-10 10:20:00,56.45,56.57,56.44,56.54,17100.0,50.295,50.4019,50.2861,50.3752,17100.0
2012-02-10 10:25:00,56.54,56.62,56.54,56.61,18600.0,50.3752,50.4464,50.3752,50.4375,18600.0
2012-02-10 10:30:00,56.61,56.65,56.56,56.65,14000.0,50.4375,50.4732,50.393,50.4732,14000.0
2012-02-10 10:35:00,56.65,56.68,56.58,56.62,8300.0,50.4732,50.4999,50.4108,50.4464,8300.0
2012-02-10 10:40:00,56.62,56.8,56.6,56.77,12400.0,50.4464,50.6068,50.4286,50.5801,12400.0
2012-02-10 10:45:00,56.78,56.93,56.71,56.86,85200.0,50.589,50.7226,50.5266,50.6603,85200.0
2012-02-10 10:50:00,56.85,56.89,56.78,56.82,14600.0,50.6514,50.687,50.589,50.6246,14600.0
2012-02-10 10:55:00,56.81,56.83,56.71,56.71,81500.0,50.6157,50.6335,50.5266,50.5266,81500.0
2012-02-10 11:00:00,56.71,56.79,56.68,56.68,23700.0,50.5266,50.5979,50.4999,50.4999,23700.0
2012-02-10 11:05:00,56.68,56.68,56.57,56.58,25400.0,50.4999,50.4999,50.4019,50.4108,25400.0
2012-02-10 11:10:00,56.58,56.62,56.55,56.55,22800.0,50.4108,50.4464,50.3841,50.3841,22800.0
2012-02-10 11:15:00,56.55,56.58,56.55,56.57,12200.0,50.3841,50.4108,50.3841,50.4019,12200.0
2012-02-10 11:20:00,56.58,56.6,56.56,56.6,9000.0,50.4108,50.4286,50.393,50.4286,9000.0
2012-02-10 11:25:00,56.61,56.64,56.56,56.57,24300.0,50.4375,50.4643,50.393,50.4019,24300.0
2012-02-10 11:30:00,56.56,56.66,56.55,56.65,9000.0,50.393,50.4821,50.3841,50.4732,9000.0
2012-02-10 11:35:00,56.66,56.73,56.65,56.71,9700.0,50.4821,50.5444,50.4732,50.5266,9700.0
2012-02-10 11:40:00,56.72,56.78,56.72,56.76,3700.0,50.5355,50.589,50.5355,50.5712,3700.0
2012-02-10 11:45:00,56.75,56.83,56.75,56.83,15200.0,50.5623,50.6335,50.5623,50.6335,15200.0
2012-02-10 11:50:00,56.83,56.89,56.79,56.89,7200.0,50.6335,50.687,50.5979,50.687,7200.0
2012-02-10 11:55:00,56.89,56.91,56.82,56.83,27100.0,50.687,50.7048,50.6246,50.6335,27100.0
2012-02-10 12:00:00,56.82,56.86,56.79,56.86,10800.0,50.6246,50.6603,50.5979,50.6603,10800.0
2012-02-10 12:05:00,56.86,56.89,56.73,56.73,20200.0,50.6603,50.687,50.5444,50.5444,20200.0
2012-02-10 12:10:00,56.75,56.76,56.69,56.71,25600.0,50.5623,50.5712,50.5088,50.5266,25600.0
2012-02-10 12:15:00,56.7,56.71,56.67,56.69,10200.0,50.5177,50.5266,50.491,50.5088,10200.0
2012-02-10 12:20:00,56.7,56.7,56.66,56.69,13300.0,50.5177,50.5177,50.4821,50.5088,13300.0
2012-02-10 12:25:00,56.69,56.7,56.67,56.68,13800.0,50.5088,50.5177,50.491,50.4999,13800.0
2012-02-10 12:30:00,56.69,56.7,56.69,56.7,12500.0,50.5088,50.5177,50.5088,50.5177,12500.0
2012-02-10 12:35:00,56.7,56.79,56.7,56.76,16800.0,50.5177,50.5979,50.5177,50.5712,16800.0
2012-02-10 12:40:00,56.76,56.81,56.74,56.81,13900.0,50.5712,50.6157,50.5534,50.6157,13900.0
2012-02-10 12:45:00,56.81,56.83,56.79,56.8,9100.0,50.6157,50.6335,50.5979,50.6068,9100.0
2012-02-10 12:50:00,56.81,56.82,56.77,56.82,7400.0,50.6157,50.6246,50.5801,50.6246,7400.0
2012-02-10 12:55:00,56.8,56.82,56.74,56.76,20000.0,50.6068,50.6246,50.5534,50.5712,20000.0
2012-02-10 13:00:00,56.76,56.8,56.74,56.76,14100.0,50.5712,50.6068,50.5534,50.5712,14100.0
2012-02-10 13:05:00,56.75,56.78,56.71,56.71,12300.0,50.5623,50.589,50.5266,50.5266,12300.0
2012-02-10 13:10:00,56.74,56.75,56.72,56.75,20700.0,50.5534,50.5623,50.5355,50.5623,20700.0
2012-02-10 13:15:00,56.74,56.75,56.69,56.75,16200.0,50.5534,50.5623,50.5088,50.5623,16200.0
2012-02-10 13:20:00,56.73,56.74,56.69,56.74,6500.0,50.5444,50.5534,50.5088,50.5534,6500.0
2012-02-10 13:25:00,56.74,56.75,56.7,56.71,9200.0,50.5534,50.5623,50.5177,50.5266,9200.0
2012-02-10 13:30:00,56.7,56.73,56.68,56.7,13400.0,50.5177,50.5444,50.4999,50.5177,13400.0
2012-02-10 13:35:00,56.71,56.71,56.65,56.68,16900.0,50.5266,50.5266,50.4732,50.4999,16900.0
2012-02-10 13:40:00,56.67,56.7,56.63,56.69,22300.0,50.491,50.5177,50.4554,50.5088,22300.0
2012-02-10 13:45:00,56.69,56.71,56.69,56.71,8500.0,50.5088,50.5266,50.5088,50.5266,8500.0
2012-02-10 13:50:00,56.7,56.75,56.7,56.74,9200.0,50.5177,50.5623,50.5177,50.5534,9200.0
2012-02-10 13:55:00,56.74,56.75,56.69,56.7,9700.0,50.5534,50.5623,50.5088,50.5177,9700.0
2012-02-10 14:00:00,56.69,56.78,56.69,56.73,59500.0,50.5088,50.589,50.5088,50.5444,59500.0
2012-02-10 14:05:00,56.74,56.74,56.58,56.59,51900.0,50.5534,50.5534,50.4108,50.4197,51900.0
2012-02-10 14:10:00,56.6,56.65,56.59,56.62,12200.0,50.4286,50.4732,50.4197,50.4464,12200.0
2012-02-10 14:15:00,56.61,56.65,56.58,56.6,16800.0,50.4375,50.4732,50.4108,50.4286,16800.0
2012-02-10 14:20:00,56.6,56.65,56.55,56.58,16800.0,50.4286,50.4732,50.3841,50.4108,16800.0
2012-02-10 14:25:00,56.58,56.58,56.46,56.46,35400.0,50.4108,50.4108,50.3039,50.3039,35400.0
2012-02-10 14:30:00,56.47,56.49,56.41,56.46,36700.0,50.3128,50.3306,50.2593,50.3039,36700.0
2012-02-10 14:35:00,56.46,56.53,56.43,56.52,19500.0,50.3039,50.3663,50.2772,50.3573,19500.0
2012-02-10 14:40:00,56.52,56.61,56.51,56.61,13300.0,50.3573,50.4375,50.3484,50.4375,13300.0
2012-02-10 14:45:00,56.61,56.66,56.57,56.59,22900.0,50.4375,50.4821,50.4019,50.4197,22900.0
2012-02-10 14:50:00,56.6,56.62,56.58,56.59,10000.0,50.4286,50.4464,50.4108,50.4197,10000.0
2012-02-10 14:55:00,56.59,56.6,56.58,56.59,8500.0,50.4197,50.4286,50.4108,50.4197,8500.0
2012-02-10 15:00:00,56.59,56.6,56.49,56.5,24300.0,50.4197,50.4286,50.3306,50.3395,24300.0
2012-02-10 15:05:00,56.49,56.5,56.44,56.47,25200.0,50.3306,50.3395,50.2861,50.3128,25200.0
2012-02-10 15:10:00,56.47,56.48,56.33,56.38,58800.0,50.3128,50.3217,50.1881,50.2326,58800.0
2012-02-10 15:15:00,56.38,56.4,56.34,56.4,35600.0,50.2326,50.2504,50.197,50.2504,35600.0
2012-02-10 15:20:00,56.4,56.49,56.38,56.44,33700.0,50.2504,50.3306,50.2326,50.2861,33700.0
2012-02-10 15:25:00,56.44,56.5,56.43,56.49,26400.0,50.2861,50.3395,50.2772,50.3306,26400.0
2012-02-10 15:30:00,56.49,56.55,56.48,56.54,32800.0,50.3306,50.3841,50.3217,50.3752,32800.0
2012-02-10 15:35:00,56.55,56.6,56.55,56.57,42100.0,50.3841,50.4286,50.3841,50.4019,42100.0
2012-02-10 15:40:00,56.57,56.59,56.55,56.56,38100.0,50.4019,50.4197,50.3841,50.393,38100.0
2012-02-10 15:45:00,56.57,56.66,56.56,56.64,64000.0,50.4019,50.4821,50.393,50.4643,64000.0
2012-02-10 15:50:00,56.65,56.68,56.64,56.64,74600.0,50.4732,50.4999,50.4643,50.4643,74600.0
2012-02-10 15:55:00,56.65,56.71,56.64,56.69,94400.0,50.4732,50.5266,50.4643,50.5088,94400.0
2012-02-13 09:30:00,57.05,57.17,56.7,56.72,32900.0,50.8296,50.9365,50.5177,50.5355,32900.0
2012-02-13 09:35:00,56.71,56.81,56.66,56.74,34500.0,50.5266,50.6157,50.4821,50.5534,34500.0
2012-02-13 09:40:00,56.74,56.79,56.65,56.72,13200.0,50.5534,50.5979,50.4732,50.5355,13200.0
2012-02-13 09:45:00,56.72,56.79,56.66,56.78,28700.0,50.5355,50.5979,50.4821,50.589,28700.0
2012-02-13 09:50:00,56.78,56.84,56.75,56.81,39800.0,50.589,50.6425,50.5623,50.6157,39800.0
2012-02-13 09:55:00,56.81,56.9,56.81,56.86,29500.0,50.6157,50.6959,50.6157,50.6603,29500.0
2012-02-13 10:00:00,56.86,56.98,56.86,56.97,32100.0,50.6603,50.7672,50.6603,50.7583,32100.0
2012-02-13 10:05:00,56.98,57.03,56.96,56.98,33600.0,50.7672,50.8117,50.7494,50.7672,33600.0
2012-02-13 10:10:00,56.98,57.0,56.88,56.9,23300.0,50.7672,50.785,50.6781,50.6959,23300.0
2012-02-13 10:15:00,56.89,56.91,56.84,56.9,18500.0,50.687,50.7048,50.6425,50.6959,18500.0
2012-02-13 10:20:00,56.9,56.94,56.87,56.9,30500.0,50.6959,50.7316,50.6692,50.6959,30500.0
2012-02-13 10:25:00,56.91,56.96,56.87,56.89,36400.0,50.7048,50.7494,50.6692,50.687,36400.0
2012-02-13 10:30:00,56.9,56.9,56.75,56.78,19400.0,50.6959,50.6959,50.5623,50.589,19400.0
2012-02-13 10:35:00,56.78,56.85,56.77,56.77,16000.0,50.589,50.6514,50.5801,50.5801,16000.0
2012-02-13 10:40:00,56.77,56.8,56.73,56.74,13400.0,50.5801,50.6068,50.5444,50.5534,13400.0
2012-02-13 10:45:00,56.72,56.78,56.66,56.75,19100.0,50.5355,50.589,50.4821,50.5623,19100.0
2012-02-13 10:50:00,56.74,56.81,56.72,56.81,12800.0,50.5534,50.6157,50.5355,50.6157,12800.0
2012-02-13 10:55:00,56.81,56.81,56.74,56.77,12600.0,50.6157,50.6157,50.5534,50.5801,12600.0
2012-02-13 11:00:00,56.78,56.9,56.76,56.89,18200.0,50.589,50.6959,50.5712,50.687,18200.0
2012-02-13 11:05:00,56.88,56.93,56.88,56.92,16600.0,50.6781,50.7226,50.6781,50.7137,16600.0
2012-02-13 11:10:00,56.92,56.93,56.87,56.93,19800.0,50.7137,50.7226,50.6692,50.7226,19800.0
2012-02-13 11:15:00,56.93,56.94,56.87,56.9,31400.0,50.7226,50.7316,50.6692,50.6959,31400.0
2012-02-13 11:20:00,56.9,56.93,56.86,56.92,15900.0,50.6959,50.7226,50.6603,50.7137,15900.0
2012-02-13 11:25:00,56.93,56.93,56.88,56.91,11900.0,50.7226,50.7226,50.6781,50.7048,11900.0
2012-02-13 11:30:00,56.91,56.93,56.87,56.91,23200.0,50.7048,50.7226,50.6692,50.7048,23200.0
2012-02-13 11:35:00,56.9,56.91,56.84,56.9,16500.0,50.6959,50.7048,50.6425,50.6959,16500.0
2012-02-13 11:40:00,56.91,56.92,56.84,56.85,20800.0,50.7048,50.7137,50.6425,50.6514,20800.0
2012-02-13 11:45:00,56.85,56.92,56.84,56.87,51900.0,50.6514,50.7137,50.6425,50.6692,51900.0
2012-02-13 11:50:00,56.87,56.91,56.87,56.89,10700.0,50.6692,50.7048,50.6692,50.687,10700.0
2012-02-13 11:55:00,56.89,56.89,56.84,56.85,21900.0,50.687,50.687,50.6425,50.6514,21900.0
2012-02-13 12:00:00,56.84,56.95,56.83,56.93,12600.0,50.6425,50.7405,50.6335,50.7226,12600.0
2012-02-13 12:05:00,56.94,56.95,56.85,56.88,24200.0,50.7316,50.7405,50.6514,50.6781,24200.0
2012-02-13 12:10:00,56.88,56.89,56.87,56.88,7700.0,50.6781,50.687,50.6692,50.6781,7700.0
2012-02-13 12:15:00,56.88,56.92,56.88,56.91,4000.0,50.6781,50.7137,50.6781,50.7048,4000.0
2012-02-13 12:20:00,56.92,56.93,56.91,56.92,15200.0,50.7137,50.7226,50.7048,50.7137,15200.0
2012-02-13 12:25:00,56.92,56.92,56.87,56.87,9800.0,50.7137,50.7137,50.6692,50.6692,9800.0
2012-02-13 12:30:00,56.87,56.87,56.83,56.86,14600.0,50.6692,50.6692,50.6335,50.6603,14600.0
2012-02-13 12:35:00,56.86,56.86,56.81,56.81,11500.0,50.6603,50.6603,50.6157,50.6157,11500.0
2012-02-13 12:40:00,56.81,56.82,56.77,56.79,9900.0,50.6157,50.6246,50.5801,50.5979,9900.0
2012-02-13 12:45:00,56.8,56.83,56.79,56.79,5500.0,50.6068,50.6335,50.5979,50.5979,5500.0
2012-02-13 12:50:00,56.8,56.81,56.77,56.77,10700.0,50.6068,50.6157,50.5801,50.5801,10700.0
2012-02-13 12:55:00,56.78,56.8,56.77,56.79,22800.0,50.589,50.6068,50.5801,50.5979,22800.0
2012-02-13 13:00:00,56.8,56.83,56.79,56.82,11200.0,50.6068,50.6335,50.5979,50.6246,11200.0
2012-02-13 13:05:00,56.83,56.84,56.82,56.83,12900.0,50.6335,50.6425,50.6246,50.6335,12900.0
2012-02-13 13:10:00,56.82,56.85,56.8,56.8,21800.0,50.6246,50.6514,50.6068,50.6068,21800.0
2012-02-13 13:15:00,56.81,56.82,56.76,56.76,19000.0,50.6157,50.6246,50.5712,50.5712,19000.0
2012-02-13 13:20:00,56.76,56.8,56.75,56.8,14000.0,50.5712,50.6068,50.5623,50.6068,14000.0
2012-02-13 13:25:00,56.8,56.8,56.79,56.8,7200.0,50.6068,50.6068,50.5979,50.6068,7200.0
2012-02-13 13:30:00,56.8,56.8,56.75,56.79,25100.0,50.6068,50.6068,50.5623,50.5979,25100.0
2012-02-13 13:35:00,56.79,56.8,56.75,56.76,13900.0,50.5979,50.6068,50.5623,50.5712,13900.0
2012-02-13 13:40:00,56.76,56.8,56.76,56.8,16300.0,50.5712,50.6068,50.5712,50.6068,16300.0
2012-02-13 13:45:00,56.8,56.81,56.77,56.79,20100.0,50.6068,50.6157,50.5801,50.5979,20100.0
2012-02-13 13:50:00,56.78,56.8,56.75,56.75,16200.0,50.589,50.6068,50.5623,50.5623,16200.0
2012-02-13 13:55:00,56.76,56.76,56.73,56.75,11200.0,50.5712,50.5712,50.5444,50.5623,11200.0
2012-02-13 14:00:00,56.75,56.75,56.71,56.71,20400.0,50.5623,50.5623,50.5266,50.5266,20400.0
2012-02-13 14:05:00,56.71,56.74,56.71,56.74,17600.0,50.5266,50.5534,50.5266,50.5534,17600.0
2012-02-13 14:10:00,56.74,56.76,56.73,56.74,21400.0,50.5534,50.5712,50.5444,50.5534,21400.0
2012-02-13 14:15:00,56.74,56.77,56.72,56.75,28000.0,50.5534,50.5801,50.5355,50.5623,28000.0
2012-02-13 14:20:00,56.75,56.75,56.73,56.75,18700.0,50.5623,50.5623,50.5444,50.5623,18700.0
2012-02-13 14:25:00,56.74,56.77,56.73,56.75,8200.0,50.5534,50.5801,50.5444,50.5623,8200.0
2012-02-13 14:30:00,56.75,56.75,56.73,56.74,7300.0,50.5623,50.5623,50.5444,50.5534,7300.0
2012-02-13 14:35:00,56.74,56.78,56.7,56.71,28900.0,50.5534,50.589,50.5177,50.5266,28900.0
2012-02-13 14:40:00,56.71,56.78,56.71,56.73,28000.0,50.5266,50.589,50.5266,50.5444,28000.0
2012-02-13 14:45:00,56.74,56.76,56.73,56.75,19700.0,50.5534,50.5712,50.5444,50.5623,19700.0
2012-02-13 14:50:00,56.75,56.75,56.72,56.74,12600.0,50.5623,50.5623,50.5355,50.5534,12600.0
2012-02-13 14:55:00,56.73,56.75,56.73,56.74,16200.0,50.5444,50.5623,50.5444,50.5534,16200.0
2012-02-13 15:00:00,56.74,56.76,56.73,56.73,25000.0,50.5534,50.5712,50.5444,50.5444,25000.0
2012-02-13 15:05:00,56.73,56.73,56.7,56.72,17100.0,50.5444,50.5444,50.5177,50.5355,17100.0
2012-02-13 15:10:00,56.73,56.77,56.73,56.77,22700.0,50.5444,50.5801,50.5444,50.5801,22700.0
2012-02-13 15:15:00,56.77,56.77,56.7,56.7,35400.0,50.5801,50.5801,50.5177,50.5177,35400.0
2012-02-13 15:20:00,56.69,56.71,56.69,56.7,16300.0,50.5088,50.5266,50.5088,50.5177,16300.0
2012-02-13 15:25:00,56.7,56.71,56.64,56.67,41000.0,50.5177,50.5266,50.4643,50.491,41000.0
2012-02-13 15:30:00,56.67,56.7,56.67,56.69,17400.0,50.491,50.5177,50.491,50.5088,17400.0
2012-02-13 15:35:00,56.69,56.69,56.58,56.61,41700.0,50.5088,50.5088,50.4108,50.4375,41700.0
2012-02-13 15:40:00,56.62,56.63,56.58,56.62,27900.0,50.4464,50.4554,50.4108,50.4464,27900.0
2012-02-13 15:45:00,56.62,56.64,56.58,56.62,24400.0,50.4464,50.4643,50.4108,50.4464,24400.0
2012-02-13 15:50:00,56.62,56.68,56.59,56.59,42400.0,50.4464,50.4999,50.4197,50.4197,42400.0
2012-02-13 15:55:00,56.6,56.6,56.58,56.59,84100.0,50.4286,50.4286,50.4108,50.4197,84100.0
2012-02-14 09:30:00,56.42,56.61,56.41,56.45,28200.0,50.2682,50.4375,50.2593,50.295,28200.0
2012-02-14 09:35:00,56.44,56.57,56.42,56.52,31700.0,50.2861,50.4019,50.2682,50.3573,31700.0
2012-02-14 09:40:00,56.52,56.59,56.45,56.58,22700.0,50.3573,50.4197,50.295,50.4108,22700.0
2012-02-14 09:45:00,56.58,56.66,56.53,56.63,31000.0,50.4108,50.4821,50.3663,50.4554,31000.0
2012-02-14 09:50:00,56.63,56.71,56.62,56.68,30400.0,50.4554,50.5266,50.4464,50.4999,30400.0
2012-02-14 09:55:00,56.68,56.75,56.63,56.65,17300.0,50.4999,50.5623,50.4554,50.4732,17300.0
2012-02-14 10:00:00,56.64,56.69,56.59,56.64,18700.0,50.4643,50.5088,50.4197,50.4643,18700.0
2012-02-14 10:05:00,56.64,56.66,56.55,56.55,23600.0,50.4643,50.4821,50.3841,50.3841,23600.0
2012-02-14 10:10:00,56.55,56.59,56.51,56.54,21200.0,50.3841,50.4197,50.3484,50.3752,21200.0
2012-02-14 10:15:00,56.53,56.54,56.47,56.53,20400.0,50.3663,50.3752,50.3128,50.3663,20400.0
2012-02-14 10:20:00,56.53,56.54,56.46,56.47,22200.0,50.3663,50.3752,50.3039,50.3128,22200.0
2012-02-14 10:25:00,56.47,56.53,56.46,56.49,21100.0,50.3128,50.3663,50.3039,50.3306,21100.0
2012-02-14 10:30:00,56.48,56.52,56.42,56.5,20800.0,50.3217,50.3573,50.2682,50.3395,20800.0
2012-02-14 10:35:00,56.5,56.52,56.46,56.51,17300.0,50.3395,50.3573,50.3039,50.3484,17300.0
2012-02-14 10:40:00,56.51,56.54,56.46,56.49,10800.0,50.3484,50.3752,50.3039,50.3306,10800.0
2012-02-14 10:45:00,56.5,56.52,56.47,56.47,19200.0,50.3395,50.3573,50.3128,50.3128,19200.0
2012-02-14 10:50:00,56.49,56.49,56.42,56.44,12800.0,50.3306,50.3306,50.2682,50.2861,12800.0
2012-02-14 10:55:00,56.43,56.45,56.4,56.42,19400.0,50.2772,50.295,50.2504,50.2682,19400.0
2012-02-14 11:00:00,56.43,56.44,56.4,56.4,10500.0,50.2772,50.2861,50.2504,50.2504,10500.0
2012-02-14 11:05:00,56.41,56.43,56.4,56.42,10500.0,50.2593,50.2772,50.2504,50.2682,10500.0
2012-02-14 11:10:00,56.42,56.45,56.4,56.45,14500.0,50.2682,50.295,50.2504,50.295,14500.0
2012-02-14 11:15:00,56.45,56.46,56.43,56.43,8900.0,50.295,50.3039,50.2772,50.2772,8900.0
2012-02-14 11:20:00,56.42,56.46,56.42,56.44,13300.0,50.2682,50.3039,50.2682,50.2861,13300.0
2012-02-14 11:25:00,56.43,56.47,56.42,56.47,14900.0,50.2772,50.3128,50.2682,50.3128,14900.0
2012-02-14 11:30:00,56.47,56.5,56.46,56.49,19600.0,50.3128,50.3395,50.3039,50.3306,19600.0
2012-02-14 11:35:00,56.49,56.52,56.47,56.5,25200.0,50.3306,50.3573,50.3128,50.3395,25200.0
2012-02-14 11:40:00,56.5,56.51,56.49,56.49,4200.0,50.3395,50.3484,50.3306,50.3306,4200.0
2012-02-14 11:45:00,56.49,56.5,56.45,56.45,20400.0,50.3306,50.3395,50.295,50.295,20400.0
2012-02-14 11:50:00,56.45,56.52,56.45,56.47,18800.0,50.295,50.3573,50.295,50.3128,18800.0
2012-02-14 11:55:00,56.47,56.49,56.44,56.47,14000.0,50.3128,50.3306,50.2861,50.3128,14000.0
2012-02-14 12:00:00,56.47,56.51,56.47,56.5,12500.0,50.3128,50.3484,50.3128,50.3395,12500.0
2012-02-14 12:05:00,56.51,56.53,56.5,56.51,13200.0,50.3484,50.3663,50.3395,50.3484,13200.0
2012-02-14 12:10:00,56.51,56.53,56.49,56.52,7400.0,50.3484,50.3663,50.3306,50.3573,7400.0
2012-02-14 12:15:00,56.51,56.51,56.47,56.51,7600.0,50.3484,50.3484,50.3128,50.3484,7600.0
2012-02-14 12:20:00,56.51,56.53,56.48,56.48,8600.0,50.3484,50.3663,50.3217,50.3217,8600.0
2012-02-14 12:25:00,56.47,56.53,56.47,56.52,7400.0,50.3128,50.3663,50.3128,50.3573,7400.0
2012-02-14 12:30:00,56.53,56.56,56.53,56.55,4700.0,50.3663,50.393,50.3663,50.3841,4700.0
2012-02-14 12:35:00,56.55,56.58,56.54,56.56,11200.0,50.3841,50.4108,50.3752,50.393,11200.0
2012-02-14 12:40:00,56.57,56.63,56.57,56.6,15300.0,50.4019,50.4554,50.4019,50.4286,15300.0
2012-02-14 12:45:00,56.6,56.62,56.59,56.62,18600.0,50.4286,50.4464,50.4197,50.4464,18600.0
2012-02-14 12:50:00,56.62,56.63,56.6,56.6,15700.0,50.4464,50.4554,50.4286,50.4286,15700.0
2012-02-14 12:55:00,56.6,56.6,56.54,56.55,24100.0,50.4286,50.4286,50.3752,50.3841,24100.0
2012-02-14 13:00:00,56.55,56.55,56.48,56.52,20000.0,50.3841,50.3841,50.3217,50.3573,20000.0
2012-02-14 13:05:00,56.52,56.54,56.52,56.52,15200.0,50.3573,50.3752,50.3573,50.3573,15200.0
2012-02-14 13:10:00,56.53,56.54,56.47,56.48,19900.0,50.3663,50.3752,50.3128,50.3217,19900.0
2012-02-14 13:15:00,56.49,56.51,56.46,56.47,14900.0,50.3306,50.3484,50.3039,50.3128,14900.0
2012-02-14 13:20:00,56.46,56.5,56.44,56.5,8200.0,50.3039,50.3395,50.2861,50.3395,8200.0
2012-02-14 13:25:00,56.5,56.52,56.49,56.51,11000.0,50.3395,50.3573,50.3306,50.3484,11000.0
2012-02-14 13:30:00,56.52,56.6,56.5,56.59,10900.0,50.3573,50.4286,50.3395,50.4197,10900.0
2012-02-14 13:35:00,56.6,56.63,56.59,56.62,12800.0,50.4286,50.4554,50.4197,50.4464,12800.0
2012-02-14 13:40:00,56.61,56.65,56.61,56.65,9700.0,50.4375,50.4732,50.4375,50.4732,9700.0
2012-02-14 13:45:00,56.65,56.69,56.64,56.67,13500.0,50.4732,50.5088,50.4643,50.491,13500.0
2012-02-14 13:50:00,56.67,56.7,56.64,56.66,17900.0,50.491,50.5177,50.4643,50.4821,17900.0
2012-02-14 13:55:00,56.67,56.68,56.66,56.66,10500.0,50.491,50.4999,50.4821,50.4821,10500.0
2012-02-14 14:00:00,56.67,56.67,56.63,56.64,14300.0,50.491,50.491,50.4554,50.4643,14300.0
2012-02-14 14:05:00,56.64,56.68,56.6,56.6,14900.0,50.4643,50.4999,50.4286,50.4286,14900.0
2012-02-14 14:10:00,56.62,56.65,56.6,56.63,13200.0,50.4464,50.4732,50.4286,50.4554,13200.0
2012-02-14 14:15:00,56.63,56.64,56.58,56.61,15700.0,50.4554,50.4643,50.4108,50.4375,15700.0
2012-02-14 14:20:00,56.6,56.62,56.55,56.56,10800.0,50.4286,50.4464,50.3841,50.393,10800.0
2012-02-14 14:25:00,56.57,56.57,56.54,56.55,14900.0,50.4019,50.4019,50.3752,50.3841,14900.0
2012-02-14 14:30:00,56.55,56.55,56.52,56.52,14800.0,50.3841,50.3841,50.3573,50.3573,14800.0
2012-02-14 14:35:00,56.52,56.54,56.48,56.53,15300.0,50.3573,50.3752,50.3217,50.3663,15300.0
2012-02-14 14:40:00,56.54,56.56,56.5,56.51,14500.0,50.3752,50.393,50.3395,50.3484,14500.0
2012-02-14 14:45:00,56.52,56.57,56.46,56.5,21500.0,50.3573,50.4019,50.3039,50.3395,21500.0
2012-02-14 14:50:00,56.5,56.51,56.48,56.5,17600.0,50.3395,50.3484,50.3217,50.3395,17600.0
2012-02-14 14:55:00,56.5,56.59,56.49,56.58,9900.0,50.3395,50.4197,50.3306,50.4108,9900.0
2012-02-14 15:00:00,56.59,56.66,56.59,56.65,28400.0,50.4197,50.4821,50.4197,50.4732,28400.0
2012-02-14 15:05:00,56.65,56.69,56.65,56.68,22900.0,50.4732,50.5088,50.4732,50.4999,22900.0
2012-02-14 15:10:00,56.68,56.69,56.65,56.66,16600.0,50.4999,50.5088,50.4732,50.4821,16600.0
2012-02-14 15:15:00,56.66,56.67,56.61,56.62,20800.0,50.4821,50.491,50.4375,50.4464,20800.0
2012-02-14 15:20:00,56.63,56.64,56.48,56.49,40500.0,50.4554,50.4643,50.3217,50.3306,40500.0
2012-02-14 15:25:00,56.49,56.53,56.48,56.5,22100.0,50.3306,50.3663,50.3217,50.3395,22100.0
2012-02-14 15:30:00,56.49,56.5,56.46,56.49,34100.0,50.3306,50.3395,50.3039,50.3306,34100.0
2012-02-14 15:35:00,56.49,56.54,56.48,56.53,70300.0,50.3306,50.3752,50.3217,50.3663,70300.0
2012-02-14 15:40:00,56.53,56.61,56.53,56.58,71300.0,50.3663,50.4375,50.3663,50.4108,71300.0
2012-02-14 15:45:00,56.59,56.65,56.53,56.64,119300.0,50.4197,50.4732,50.3663,50.4643,119300.0
2012-02-14 15:50:00,56.65,56.71,56.64,56.7,66500.0,50.4732,50.5266,50.4643,50.5177,66500.0
2012-02-14 15:55:00,56.7,56.78,56.64,56.77,70000.0,50.5177,50.589,50.4643,50.5801,70000.0
2012-02-15 09:30:00,57.05,57.16,56.78,57.15,58700.0,50.8296,50.9276,50.589,50.9187,58700.0
2012-02-15 09:35:00,57.16,57.21,57.02,57.11,34700.0,50.9276,50.9721,50.8028,50.883,34700.0
2012-02-15 09:40:00,57.15,57.23,57.03,57.21,25400.0,50.9187,50.9899,50.8117,50.9721,25400.0
2012-02-15 09:45:00,57.2,57.2,57.04,57.1,47500.0,50.9632,50.9632,50.8206,50.8741,47500.0
2012-02-15 09:50:00,57.1,57.18,57.1,57.15,32600.0,50.8741,50.9454,50.8741,50.9187,32600.0
2012-02-15 09:55:00,57.15,57.19,57.09,57.18,23200.0,50.9187,50.9543,50.8652,50.9454,23200.0
2012-02-15 10:00:00,57.17,57.22,57.13,57.14,22900.0,50.9365,50.981,50.9008,50.9097,22900.0
2012-02-15 10:05:00,57.14,57.14,57.03,57.03,13500.0,50.9097,50.9097,50.8117,50.8117,13500.0
2012-02-15 10:10:00,57.04,57.11,57.04,57.09,16700.0,50.8206,50.883,50.8206,50.8652,16700.0
2012-02-15 10:15:00,57.08,57.08,57.03,57.06,13700.0,50.8563,50.8563,50.8117,50.8385,13700.0
2012-02-15 10:20:00,57.06,57.06,56.97,56.99,18800.0,50.8385,50.8385,50.7583,50.7761,18800.0
2012-02-15 10:25:00,56.99,56.99,56.93,56.95,21400.0,50.7761,50.7761,50.7226,50.7405,21400.0
2012-02-15 10:30:00,56.96,56.96,56.92,56.94,29400.0,50.7494,50.7494,50.7137,50.7316,29400.0
2012-02-15 10:35:00,56.94,56.95,56.86,56.88,29700.0,50.7316,50.7405,50.6603,50.6781,29700.0
2012-02-15 10:40:00,56.9,57.08,56.9,57.07,12500.0,50.6959,50.8563,50.6959,50.8474,12500.0
2012-02-15 10:45:00,57.08,57.1,57.01,57.01,13700.0,50.8563,50.8741,50.7939,50.7939,13700.0
2012-02-15 10:50:00,57.01,57.02,56.94,56.94,10500.0,50.7939,50.8028,50.7316,50.7316,10500.0
2012-02-15 10:55:00,56.94,56.94,56.85,56.88,10300.0,50.7316,50.7316,50.6514,50.6781,10300.0
2012-02-15 11:00:00,56.87,56.92,56.86,56.92,10600.0,50.6692,50.7137,50.6603,50.7137,10600.0
2012-02-15 11:05:00,56.92,56.97,56.9,56.95,11500.0,50.7137,50.7583,50.6959,50.7405,11500.0
2012-02-15 11:10:00,56.94,56.94,56.87,56.89,9800.0,50.7316,50.7316,50.6692,50.687,9800.0
2012-02-15 11:15:00,56.89,56.96,56.89,56.94,8700.0,50.687,50.7494,50.687,50.7316,8700.0
2012-02-15 11:20:00,56.94,56.99,56.93,56.93,9800.0,50.7316,50.7761,50.7226,50.7226,9800.0
2012-02-15 11:25:00,56.94,57.04,56.94,57.04,8500.0,50.7316,50.8206,50.7316,50.8206,8500.0
2012-02-15 11:30:00,57.04,57.04,56.93,56.93,13800.0,50.8206,50.8206,50.7226,50.7226,13800.0
2012-02-15 11:35:00,56.93,57.0,56.92,57.0,12200.0,50.7226,50.785,50.7137,50.785,12200.0
2012-02-15 11:40:00,57.02,57.09,57.01,57.08,12100.0,50.8028,50.8652,50.7939,50.8563,12100.0
2012-02-15 11:45:00,57.08,57.12,57.05,57.09,10300.0,50.8563,50.8919,50.8296,50.8652,10300.0
2012-02-15 11:50:00,57.09,57.12,57.08,57.1,7100.0,50.8652,50.8919,50.8563,50.8741,7100.0
2012-02-15 11:55:00,57.1,57.11,57.08,57.1,8400.0,50.8741,50.883,50.8563,50.8741,8400.0
2012-02-15 12:00:00,57.09,57.1,57.05,57.09,19400.0,50.8652,50.8741,50.8296,50.8652,19400.0
2012-02-15 12:05:00,57.1,57.1,57.05,57.05,7500.0,50.8741,50.8741,50.8296,50.8296,7500.0
2012-02-15 12:10:00,57.05,57.05,57.0,57.03,8700.0,50.8296,50.8296,50.785,50.8117,8700.0
2012-02-15 12:15:00,57.02,57.05,57.02,57.02,6800.0,50.8028,50.8296,50.8028,50.8028,6800.0
2012-02-15 12:20:00,57.02,57.03,56.99,57.0,6700.0,50.8028,50.8117,50.7761,50.785,6700.0
2012-02-15 12:25:00,56.99,57.03,56.99,57.01,6000.0,50.7761,50.8117,50.7761,50.7939,6000.0
2012-02-15 12:30:00,57.02,57.04,56.94,56.97,22200.0,50.8028,50.8206,50.7316,50.7583,22200.0
2012-02-15 12:35:00,56.99,57.04,56.97,56.97,10300.0,50.7761,50.8206,50.7583,50.7583,10300.0
2012-02-15 12:40:00,56.97,57.0,56.91,56.91,17500.0,50.7583,50.785,50.7048,50.7048,17500.0
2012-02-15 12:45:00,56.91,56.94,56.86,56.87,21200.0,50.7048,50.7316,50.6603,50.6692,21200.0
2012-02-15 12:50:00,56.86,56.91,56.76,56.77,27900.0,50.6603,50.7048,50.5712,50.5801,27900.0
2012-02-15 12:55:00,56.77,56.83,56.75,56.81,17600.0,50.5801,50.6335,50.5623,50.6157,17600.0
2012-02-15 13:00:00,56.79,56.83,56.6,56.83,35500.0,50.5979,50.6335,50.4286,50.6335,35500.0
2012-02-15 13:05:00,56.82,56.84,56.77,56.84,12500.0,50.6246,50.6425,50.5801,50.6425,12500.0
2012-02-15 13:10:00,56.83,56.85,56.75,56.76,17900.0,50.6335,50.6514,50.5623,50.5712,17900.0
2012-02-15 13:15:00,56.76,56.76,56.68,56.69,15200.0,50.5712,50.5712,50.4999,50.5088,15200.0
2012-02-15 13:20:00,56.69,56.7,56.67,56.7,20100.0,50.5088,50.5177,50.491,50.5177,20100.0
2012-02-15 13:25:00,56.69,56.69,56.62,56.63,16900.0,50.5088,50.5088,50.4464,50.4554,16900.0
2012-02-15 13:30:00,56.64,56.64,56.52,56.53,26900.0,50.4643,50.4643,50.3573,50.3663,26900.0
2012-02-15 13:35:00,56.53,56.58,56.53,56.54,12100.0,50.3663,50.4108,50.3663,50.3752,12100.0
2012-02-15 13:40:00,56.55,56.55,56.48,56.5,14300.0,50.3841,50.3841,50.3217,50.3395,14300.0
2012-02-15 13:45:00,56.5,56.5,56.46,56.48,16700.0,50.3395,50.3395,50.3039,50.3217,16700.0
2012-02-15 13:50:00,56.48,56.6,56.48,56.6,10900.0,50.3217,50.4286,50.3217,50.4286,10900.0
2012-02-15 13:55:00,56.59,56.67,56.56,56.66,11100.0,50.4197,50.491,50.393,50.4821,11100.0
2012-02-15 14:00:00,56.67,56.7,56.55,56.58,28300.0,50.491,50.5177,50.3841,50.4108,28300.0
2012-02-15 14:05:00,56.58,56.61,56.55,56.59,13900.0,50.4108,50.4375,50.3841,50.4197,13900.0
2012-02-15 14:10:00,56.59,56.59,56.51,56.52,14200.0,50.4197,50.4197,50.3484,50.3573,14200.0
2012-02-15 14:15:00,56.53,56.57,56.48,56.49,13900.0,50.3663,50.4019,50.3217,50.3306,13900.0
2012-02-15 14:20:00,56.48,56.57,56.48,56.57,12700.0,50.3217,50.4019,50.3217,50.4019,12700.0
2012-02-15 14:25:00,56.57,56.76,56.57,56.75,30300.0,50.4019,50.5712,50.4019,50.5623,30300.0
2012-02-15 14:30:00,56.75,56.76,56.64,56.64,16100.0,50.5623,50.5712,50.4643,50.4643,16100.0
2012-02-15 14:35:00,56.64,56.7,56.64,56.64,11600.0,50.4643,50.5177,50.4643,50.4643,11600.0
2012-02-15 14:40:00,56.64,56.71,56.62,56.65,33900.0,50.4643,50.5266,50.4464,50.4732,33900.0
2012-02-15 14:45:00,56.64,56.72,56.6,56.7,57500.0,50.4643,50.5355,50.4286,50.5177,57500.0
2012-02-15 14:50:00,56.69,56.73,56.64,56.64,20600.0,50.5088,50.5444,50.4643,50.4643,20600.0
2012-02-15 14:55:00,56.64,56.66,56.52,56.54,21300.0,50.4643,50.4821,50.3573,50.3752,21300.0
2012-02-15 15:00:00,56.53,56.58,56.5,56.52,40100.0,50.3663,50.4108,50.3395,50.3573,40100.0
2012-02-15 15:05:00,56.51,56.6,56.5,56.54,23300.0,50.3484,50.4286,50.3395,50.3752,23300.0
2012-02-15 15:10:00,56.54,56.59,56.5,56.54,27300.0,50.3752,50.4197,50.3395,50.3752,27300.0
2012-02-15 15:15:00,56.55,56.62,56.5,56.53,24400.0,50.3841,50.4464,50.3395,50.3663,24400.0
2012-02-15 15:20:00,56.54,56.56,56.48,56.48,19600.0,50.3752,50.393,50.3217,50.3217,19600.0
2012-02-15 15:25:00,56.48,56.54,56.43,56.54,23000.0,50.3217,50.3752,50.2772,50.3752,23000.0
2012-02-15 15:30:00,56.53,56.56,56.5,56.52,22100.0,50.3663,50.393,50.3395,50.3573,22100.0
2012-02-15 15:35:00,56.51,56.61,56.5,56.61,22400.0,50.3484,50.4375,50.3395,50.4375,22400.0
2012-02-15 15:40:00,56.61,56.67,56.54,56.66,26400.0,50.4375,50.491,50.3752,50.4821,26400.0
2012-02-15 15:45:00,56.66,56.73,56.63,56.68,43200.0,50.4821,50.5444,50.4554,50.4999,43200.0
2012-02-15 15:50:00,56.67,56.7,56.6,56.68,45200.0,50.491,50.5177,50.4286,50.4999,45200.0
2012-02-15 15:55:00,56.68,56.7,56.6,56.65,51400.0,50.4999,50.5177,50.4286,50.4732,51400.0
2012-02-16 09:30:00,56.81,57.14,56.7,57.12,37700.0,50.6157,50.9097,50.5177,50.8919,37700.0
2012-02-16 09:35:00,57.12,57.37,57.1,57.37,20100.0,50.8919,51.1147,50.8741,51.1147,20100.0
2012-02-16 09:40:00,57.37,57.47,57.28,57.47,13000.0,51.1147,51.2038,51.0345,51.2038,13000.0
2012-02-16 09:45:00,57.45,57.47,57.26,57.31,17400.0,51.1859,51.2038,51.0167,51.0612,17400.0
2012-02-16 09:50:00,57.32,57.37,57.23,57.24,15600.0,51.0701,51.1147,50.9899,50.9988,15600.0
2012-02-16 09:55:00,57.22,57.28,57.19,57.26,28900.0,50.981,51.0345,50.9543,51.0167,28900.0
2012-02-16 10:00:00,57.28,57.32,57.24,57.29,21300.0,51.0345,51.0701,50.9988,51.0434,21300.0
2012-02-16 10:05:00,57.3,57.42,57.25,57.35,25000.0,51.0523,51.1592,51.0078,51.0968,25000.0
2012-02-16 10:10:00,57.37,57.43,57.31,57.35,16200.0,51.1147,51.1681,51.0612,51.0968,16200.0
2012-02-16 10:15:00,57.36,57.38,57.29,57.37,17400.0,51.1058,51.1236,51.0434,51.1147,17400.0
2012-02-16 10:20:00,57.38,57.38,57.27,57.27,17000.0,51.1236,51.1236,51.0256,51.0256,17000.0
2012-02-16 10:25:00,57.26,57.33,57.26,57.28,16500.0,51.0167,51.079,51.0167,51.0345,16500.0
2012-02-16 10:30:00,57.3,57.31,57.18,57.2,15000.0,51.0523,51.0612,50.9454,50.9632,15000.0
2012-02-16 10:35:00,57.18,57.22,57.16,57.16,7700.0,50.9454,50.981,50.9276,50.9276,7700.0
2012-02-16 10:40:00,57.16,57.2,57.15,57.19,19100.0,50.9276,50.9632,50.9187,50.9543,19100.0
2012-02-16 10:45:00,57.2,57.26,57.2,57.25,9300.0,50.9632,51.0167,50.9632,51.0078,9300.0
2012-02-16 10:50:00,57.26,57.29,57.2,57.22,15100.0,51.0167,51.0434,50.9632,50.981,15100.0
2012-02-16 10:55:00,57.22,57.23,57.2,57.22,7900.0,50.981,50.9899,50.9632,50.981,7900.0
2012-02-16 11:00:00,57.23,57.26,57.21,57.23,15700.0,50.9899,51.0167,50.9721,50.9899,15700.0
2012-02-16 11:05:00,57.23,57.24,57.17,57.18,16900.0,50.9899,50.9988,50.9365,50.9454,16900.0
2012-02-16 11:10:00,57.18,57.25,57.17,57.24,18500.0,50.9454,51.0078,50.9365,50.9988,18500.0
2012-02-16 11:15:00,57.23,57.24,57.2,57.24,12400.0,50.9899,50.9988,50.9632,50.9988,12400.0
2012-02-16 11:20:00,57.24,57.25,57.21,57.22,10600.0,50.9988,51.0078,50.9721,50.981,10600.0
2012-02-16 11:25:00,57.23,57.29,57.22,57.28,17900.0,50.9899,51.0434,50.981,51.0345,17900.0
2012-02-16 11:30:00,57.28,57.34,57.28,57.34,10600.0,51.0345,51.0879,51.0345,51.0879,10600.0
2012-02-16 11:35:00,57.35,57.5,57.35,57.49,19900.0,51.0968,51.2305,51.0968,51.2216,19900.0
2012-02-16 11:40:00,57.48,57.5,57.44,57.46,9500.0,51.2127,51.2305,51.177,51.1949,9500.0
2012-02-16 11:45:00,57.47,57.51,57.45,57.5,10000.0,51.2038,51.2394,51.1859,51.2305,10000.0
2012-02-16 11:50:00,57.5,57.63,57.5,57.63,17000.0,51.2305,51.3463,51.2305,51.3463,17000.0
2012-02-16 11:55:00,57.63,57.71,57.62,57.67,12500.0,51.3463,51.4176,51.3374,51.382,12500.0
2012-02-16 12:00:00,57.68,57.75,57.68,57.73,11000.0,51.3909,51.4532,51.3909,51.4354,11000.0
2012-02-16 12:05:00,57.74,57.75,57.69,57.7,8000.0,51.4443,51.4532,51.3998,51.4087,8000.0
2012-02-16 12:10:00,57.71,57.73,57.68,57.71,11400.0,51.4176,51.4354,51.3909,51.4176,11400.0
2012-02-16 12:15:00,57.72,57.74,57.62,57.63,18900.0,51.4265,51.4443,51.3374,51.3463,18900.0
2012-02-16 12:20:00,57.63,57.69,57.62,57.68,15400.0,51.3463,51.3998,51.3374,51.3909,15400.0
2012-02-16 12:25:00,57.67,57.71,57.61,57.61,23300.0,51.382,51.4176,51.3285,51.3285,23300.0
2012-02-16 12:30:00,57.63,57.66,57.62,57.64,13300.0,51.3463,51.373,51.3374,51.3552,13300.0
2012-02-16 12:35:00,57.64,57.68,57.63,57.68,10700.0,51.3552,51.3909,51.3463,51.3909,10700.0
2012-02-16 12:40:00,57.68,57.7,57.64,57.66,7100.0,51.3909,51.4087,51.3552,51.373,7100.0
2012-02-16 12:45:00,57.65,57.67,57.61,57.62,12700.0,51.3641,51.382,51.3285,51.3374,12700.0
2012-02-16 12:50:00,57.62,57.69,57.62,57.68,4100.0,51.3374,51.3998,51.3374,51.3909,4100.0
2012-02-16 12:55:00,57.68,57.71,57.68,57.71,6600.0,51.3909,51.4176,51.3909,51.4176,6600.0
2012-02-16 13:00:00,57.71,57.75,57.7,57.74,10200.0,51.4176,51.4532,51.4087,51.4443,10200.0
2012-02-16 13:05:00,57.74,57.75,57.69,57.7,8100.0,51.4443,51.4532,51.3998,51.4087,8100.0
2012-02-16 13:10:00,57.69,57.76,57.69,57.75,11200.0,51.3998,51.4621,51.3998,51.4532,11200.0
2012-02-16 13:15:00,57.75,57.77,57.68,57.68,8200.0,51.4532,51.4711,51.3909,51.3909,8200.0
2012-02-16 13:20:00,57.67,57.68,57.64,57.64,3600.0,51.382,51.3909,51.3552,51.3552,3600.0
2012-02-16 13:25:00,57.65,57.68,57.64,57.68,10000.0,51.3641,51.3909,51.3552,51.3909,10000.0
2012-02-16 13:30:00,57.69,57.72,57.68,57.72,7600.0,51.3998,51.4265,51.3909,51.4265,7600.0
2012-02-16 13:35:00,57.72,57.78,57.7,57.7,15900.0,51.4265,51.48,51.4087,51.4087,15900.0
2012-02-16 13:40:00,57.7,57.72,57.67,57.71,7500.0,51.4087,51.4265,51.382,51.4176,7500.0
2012-02-16 13:45:00,57.7,57.74,57.7,57.71,8900.0,51.4087,51.4443,51.4087,51.4176,8900.0
2012-02-16 13:50:00,57.7,57.74,57.67,57.74,10000.0,51.4087,51.4443,51.382,51.4443,10000.0
2012-02-16 13:55:00,57.74,57.79,57.74,57.78,9500.0,51.4443,51.4889,51.4443,51.48,9500.0
2012-02-16 14:00:00,57.78,57.79,57.77,57.78,7900.0,51.48,51.4889,51.4711,51.48,7900.0
2012-02-16 14:05:00,57.79,57.85,57.79,57.85,21600.0,51.4889,51.5423,51.4889,51.5423,21600.0
2012-02-16 14:10:00,57.85,57.87,57.84,57.87,19200.0,51.5423,51.5601,51.5334,51.5601,19200.0
2012-02-16 14:15:00,57.87,57.88,57.85,57.85,7000.0,51.5601,51.5691,51.5423,51.5423,7000.0
2012-02-16 14:20:00,57.85,57.88,57.81,57.84,31000.0,51.5423,51.5691,51.5067,51.5334,31000.0
2012-02-16 14:25:00,57.83,57.9,57.83,57.86,21200.0,51.5245,51.5869,51.5245,51.5512,21200.0
2012-02-16 14:30:00,57.87,57.91,57.86,57.91,12200.0,51.5601,51.5958,51.5512,51.5958,12200.0
2012-02-16 14:35:00,57.9,57.9,57.88,57.89,15200.0,51.5869,51.5869,51.5691,51.578,15200.0
2012-02-16 14:40:00,57.88,57.92,57.87,57.91,10100.0,51.5691,51.6047,51.5601,51.5958,10100.0
2012-02-16 14:45:00,57.9,57.9,57.83,57.84,14700.0,51.5869,51.5869,51.5245,51.5334,14700.0
2012-02-16 14:50:00,57.83,57.84,57.82,57.83,9700.0,51.5245,51.5334,51.5156,51.5245,9700.0
2012-02-16 14:55:00,57.83,57.9,57.83,57.9,25600.0,51.5245,51.5869,51.5245,51.5869,25600.0
2012-02-16 15:00:00,57.9,57.97,57.89,57.96,22000.0,51.5869,51.6492,51.578,51.6403,22000.0
2012-02-16 15:05:00,57.96,58.05,57.95,57.96,42400.0,51.6403,51.7205,51.6314,51.6403,42400.0
2012-02-16 15:10:00,57.96,57.96,57.89,57.94,28000.0,51.6403,51.6403,51.578,51.6225,28000.0
2012-02-16 15:15:00,57.94,57.98,57.92,57.98,19500.0,51.6225,51.6582,51.6047,51.6582,19500.0
2012-02-16 15:20:00,57.98,57.99,57.94,57.96,25200.0,51.6582,51.6671,51.6225,51.6403,25200.0
2012-02-16 15:25:00,57.96,57.99,57.95,57.98,33600.0,51.6403,51.6671,51.6314,51.6582,33600.0
2012-02-16 15:30:00,57.99,58.01,57.97,58.0,43400.0,51.6671,51.6849,51.6492,51.676,43400.0
2012-02-16 15:35:00,58.0,58.04,57.97,58.02,35600.0,51.676,51.7116,51.6492,51.6938,35600.0
2012-02-16 15:40:00,58.03,58.03,57.99,57.99,43200.0,51.7027,51.7027,51.6671,51.6671,43200.0
2012-02-16 15:45:00,58.0,58.09,58.0,58.08,50300.0,51.676,51.7562,51.676,51.7473,50300.0
2012-02-16 15:50:00,58.09,58.09,58.02,58.02,73700.0,51.7562,51.7562,51.6938,51.6938,73700.0
2012-02-16 15:55:00,58.03,58.08,58.0,58.01,111600.0,51.7027,51.7473,51.676,51.6849,111600.0
2012-02-17 09:30:00,57.89,58.01,57.76,57.84,391000.0,51.578,51.6849,51.4621,51.5334,391000.0
2012-02-17 09:35:00,57.85,57.85,57.68,57.79,23800.0,51.5423,51.5423,51.3909,51.4889,23800.0
2012-02-17 09:40:00,57.75,57.76,57.54,57.61,20900.0,51.4532,51.4621,51.2661,51.3285,20900.0
2012-02-17 09:45:00,57.62,57.76,57.61,57.76,27600.0,51.3374,51.4621,51.3285,51.4621,27600.0
2012-02-17 09:50:00,57.76,57.82,57.64,57.76,71400.0,51.4621,51.5156,51.3552,51.4621,71400.0
2012-02-17 09:55:00,57.78,57.83,57.64,57.71,28800.0,51.48,51.5245,51.3552,51.4176,28800.0
2012-02-17 10:00:00,57.71,57.71,57.6,57.64,17600.0,51.4176,51.4176,51.3196,51.3552,17600.0
2012-02-17 10:05:00,57.64,57.7,57.62,57.65,28800.0,51.3552,51.4087,51.3374,51.3641,28800.0
2012-02-17 10:10:00,57.66,57.72,57.63,57.65,19100.0,51.373,51.4265,51.3463,51.3641,19100.0
2012-02-17 10:15:00,57.63,57.7,57.62,57.69,17900.0,51.3463,51.4087,51.3374,51.3998,17900.0
2012-02-17 10:20:00,57.69,57.77,57.66,57.76,15700.0,51.3998,51.4711,51.373,51.4621,15700.0
2012-02-17 10:25:00,57.76,57.76,57.68,57.69,9800.0,51.4621,51.4621,51.3909,51.3998,9800.0
2012-02-17 10:30:00,57.68,57.71,57.63,57.64,12200.0,51.3909,51.4176,51.3463,51.3552,12200.0
2012-02-17 10:35:00,57.64,57.64,57.55,57.57,10000.0,51.3552,51.3552,51.275,51.2929,10000.0
2012-02-17 10:40:00,57.56,57.58,57.51,57.51,15500.0,51.2839,51.3018,51.2394,51.2394,15500.0
2012-02-17 10:45:00,57.52,57.53,57.46,57.53,11100.0,51.2483,51.2572,51.1949,51.2572,11100.0
2012-02-17 10:50:00,57.53,57.53,57.45,57.47,16100.0,51.2572,51.2572,51.1859,51.2038,16100.0
2012-02-17 10:55:00,57.46,57.47,57.42,57.47,15500.0,51.1949,51.2038,51.1592,51.2038,15500.0
2012-02-17 11:00:00,57.45,57.45,57.31,57.33,15400.0,51.1859,51.1859,51.0612,51.079,15400.0
2012-02-17 11:05:00,57.33,57.43,57.33,57.42,22000.0,51.079,51.1681,51.079,51.1592,22000.0
2012-02-17 11:10:00,57.41,57.42,57.32,57.36,20000.0,51.1503,51.1592,51.0701,51.1058,20000.0
2012-02-17 11:15:00,57.36,57.41,57.34,57.39,17400.0,51.1058,51.1503,51.0879,51.1325,17400.0
2012-02-17 11:20:00,57.39,57.42,57.37,57.42,10600.0,51.1325,51.1592,51.1147,51.1592,10600.0
2012-02-17 11:25:00,57.41,57.43,57.35,57.37,20800.0,51.1503,51.1681,51.0968,51.1147,20800.0
2012-02-17 11:30:00,57.37,57.43,57.36,57.38,23700.0,51.1147,51.1681,51.1058,51.1236,23700.0
2012-02-17 11:35:00,57.36,57.39,57.32,57.37,10900.0,51.1058,51.1325,51.0701,51.1147,10900.0
2012-02-17 11:40:00,57.37,57.44,57.37,57.44,5500.0,51.1147,51.177,51.1147,51.177,5500.0
2012-02-17 11:45:00,57.44,57.44,57.33,57.33,10800.0,51.177,51.177,51.079,51.079,10800.0
2012-02-17 11:50:00,57.33,57.4,57.31,57.4,15500.0,51.079,51.1414,51.0612,51.1414,15500.0
2012-02-17 11:55:00,57.41,57.48,57.41,57.47,6100.0,51.1503,51.2127,51.1503,51.2038,6100.0
2012-02-17 12:00:00,57.48,57.48,57.39,57.39,7500.0,51.2127,51.2127,51.1325,51.1325,7500.0
2012-02-17 12:05:00,57.39,57.44,57.36,57.43,5100.0,51.1325,51.177,51.1058,51.1681,5100.0
2012-02-17 12:10:00,57.44,57.49,57.43,57.48,6800.0,51.177,51.2216,51.1681,51.2127,6800.0
2012-02-17 12:15:00,57.47,57.47,57.41,57.44,11000.0,51.2038,51.2038,51.1503,51.177,11000.0
2012-02-17 12:20:00,57.43,57.43,57.38,57.38,9900.0,51.1681,51.1681,51.1236,51.1236,9900.0
2012-02-17 12:25:00,57.38,57.4,57.38,57.39,7200.0,51.1236,51.1414,51.1236,51.1325,7200.0
2012-02-17 12:30:00,57.38,57.41,57.37,57.37,11100.0,51.1236,51.1503,51.1147,51.1147,11100.0
2012-02-17 12:35:00,57.37,57.37,57.35,57.35,6900.0,51.1147,51.1147,51.0968,51.0968,6900.0
2012-02-17 12:40:00,57.36,57.42,57.35,57.41,28400.0,51.1058,51.1592,51.0968,51.1503,28400.0
2012-02-17 12:45:00,57.41,57.45,57.41,57.43,7900.0,51.1503,51.1859,51.1503,51.1681,7900.0
2012-02-17 12:50:00,57.41,57.42,57.38,57.42,7400.0,51.1503,51.1592,51.1236,51.1592,7400.0
2012-02-17 12:55:00,57.43,57.45,57.41,57.45,6800.0,51.1681,51.1859,51.1503,51.1859,6800.0
2012-02-17 13:00:00,57.46,57.46,57.4,57.4,2600.0,51.1949,51.1949,51.1414,51.1414,2600.0
2012-02-17 13:05:00,57.41,57.43,57.41,57.43,4600.0,51.1503,51.1681,51.1503,51.1681,4600.0
2012-02-17 13:10:00,57.42,57.51,57.42,57.51,6800.0,51.1592,51.2394,51.1592,51.2394,6800.0
2012-02-17 13:15:00,57.51,57.53,57.5,57.51,4900.0,51.2394,51.2572,51.2305,51.2394,4900.0
2012-02-17 13:20:00,57.49,57.51,57.49,57.51,3800.0,51.2216,51.2394,51.2216,51.2394,3800.0
2012-02-17 13:25:00,57.51,57.52,57.46,57.47,4600.0,51.2394,51.2483,51.1949,51.2038,4600.0
2012-02-17 13:30:00,57.46,57.47,57.45,57.45,4300.0,51.1949,51.2038,51.1859,51.1859,4300.0
2012-02-17 13:35:00,57.46,57.49,57.44,57.45,9600.0,51.1949,51.2216,51.177,51.1859,9600.0
2012-02-17 13:40:00,57.45,57.46,57.43,57.46,6000.0,51.1859,51.1949,51.1681,51.1949,6000.0
2012-02-17 13:45:00,57.46,57.54,57.44,57.48,41000.0,51.1949,51.2661,51.177,51.2127,41000.0
2012-02-17 13:50:00,57.48,57.48,57.41,57.41,4400.0,51.2127,51.2127,51.1503,51.1503,4400.0
2012-02-17 13:55:00,57.41,57.42,57.38,57.39,9300.0,51.1503,51.1592,51.1236,51.1325,9300.0
2012-02-17 14:00:00,57.38,57.42,57.38,57.4,9800.0,51.1236,51.1592,51.1236,51.1414,9800.0
2012-02-17 14:05:00,57.41,57.43,57.4,57.43,3700.0,51.1503,51.1681,51.1414,51.1681,3700.0
2012-02-17 14:10:00,57.43,57.45,57.41,57.45,17600.0,51.1681,51.1859,51.1503,51.1859,17600.0
2012-02-17 14:15:00,57.45,57.48,57.41,57.42,8800.0,51.1859,51.2127,51.1503,51.1592,8800.0
2012-02-17 14:20:00,57.42,57.46,57.4,57.45,7000.0,51.1592,51.1949,51.1414,51.1859,7000.0
2012-02-17 14:25:00,57.45,57.45,57.41,57.42,6500.0,51.1859,51.1859,51.1503,51.1592,6500.0
2012-02-17 14:30:00,57.41,57.42,57.39,57.42,11400.0,51.1503,51.1592,51.1325,51.1592,11400.0
2012-02-17 14:35:00,57.42,57.48,57.42,57.47,11900.0,51.1592,51.2127,51.1592,51.2038,11900.0
2012-02-17 14:40:00,57.47,57.52,57.47,57.51,20100.0,51.2038,51.2483,51.2038,51.2394,20100.0
2012-02-17 14:45:00,57.5,57.51,57.48,57.49,14900.0,51.2305,51.2394,51.2127,51.2216,14900.0
2012-02-17 14:50:00,57.49,57.5,57.46,57.46,4000.0,51.2216,51.2305,51.1949,51.1949,4000.0
2012-02-17 14:55:00,57.47,57.47,57.44,57.45,10300.0,51.2038,51.2038,51.177,51.1859,10300.0
2012-02-17 15:00:00,57.45,57.46,57.43,57.43,11400.0,51.1859,51.1949,51.1681,51.1681,11400.0
2012-02-17 15:05:00,57.43,57.46,57.42,57.42,10300.0,51.1681,51.1949,51.1592,51.1592,10300.0
2012-02-17 15:10:00,57.42,57.46,57.41,57.41,18200.0,51.1592,51.1949,51.1503,51.1503,18200.0
2012-02-17 15:15:00,57.41,57.45,57.41,57.45,12800.0,51.1503,51.1859,51.1503,51.1859,12800.0
2012-02-17 15:20:00,57.45,57.47,57.43,57.46,18900.0,51.1859,51.2038,51.1681,51.1949,18900.0
2012-02-17 15:25:00,57.45,57.49,57.44,57.47,18300.0,51.1859,51.2216,51.177,51.2038,18300.0
2012-02-17 15:30:00,57.46,57.49,57.44,57.46,19100.0,51.1949,51.2216,51.177,51.1949,19100.0
2012-02-17 15:35:00,57.45,57.46,57.38,57.45,21400.0,51.1859,51.1949,51.1236,51.1859,21400.0
2012-02-17 15:40:00,57.46,57.49,57.45,57.48,32000.0,51.1949,51.2216,51.1859,51.2127,32000.0
2012-02-17 15:45:00,57.48,57.59,57.45,57.51,59500.0,51.2127,51.3107,51.1859,51.2394,59500.0
2012-02-17 15:50:00,57.5,57.51,57.4,57.47,39900.0,51.2305,51.2394,51.1414,51.2038,39900.0
2012-02-17 15:55:00,57.47,57.47,57.34,57.36,130300.0,51.2038,51.2038,51.0879,51.1058,130300.0
2012-02-21 09:30:00,57.79,57.94,57.46,57.82,58500.0,51.4889,51.6225,51.1949,51.5156,58500.0
2012-02-21 09:35:00,57.81,57.82,57.68,57.68,18700.0,51.5067,51.5156,51.3909,51.3909,18700.0
2012-02-21 09:40:00,57.68,57.79,57.61,57.61,12500.0,51.3909,51.4889,51.3285,51.3285,12500.0
2012-02-21 09:45:00,57.61,57.63,57.37,57.38,28500.0,51.3285,51.3463,51.1147,51.1236,28500.0
2012-02-21 09:50:00,57.38,57.47,57.21,57.42,57600.0,51.1236,51.2038,50.9721,51.1592,57600.0
2012-02-21 09:55:00,57.41,57.55,57.4,57.47,21000.0,51.1503,51.275,51.1414,51.2038,21000.0
2012-02-21 10:00:00,57.48,57.54,57.41,57.42,18400.0,51.2127,51.2661,51.1503,51.1592,18400.0
2012-02-21 10:05:00,57.42,57.52,57.42,57.5,38200.0,51.1592,51.2483,51.1592,51.2305,38200.0
2012-02-21 10:10:00,57.49,57.51,57.46,57.48,57600.0,51.2216,51.2394,51.1949,51.2127,57600.0
2012-02-21 10:15:00,57.48,57.5,57.46,57.49,19000.0,51.2127,51.2305,51.1949,51.2216,19000.0
2012-02-21 10:20:00,57.5,57.5,57.46,57.5,22000.0,51.2305,51.2305,51.1949,51.2305,22000.0
2012-02-21 10:25:00,57.5,57.5,57.49,57.5,30800.0,51.2305,51.2305,51.2216,51.2305,30800.0
2012-02-21 10:30:00,57.5,57.59,57.49,57.59,123900.0,51.2305,51.3107,51.2216,51.3107,123900.0
2012-02-21 10:35:00,57.59,57.83,57.59,57.76,33400.0,51.3107,51.5245,51.3107,51.4621,33400.0
2012-02-21 10:40:00,57.76,57.79,57.75,57.79,38800.0,51.4621,51.4889,51.4532,51.4889,38800.0
2012-02-21 10:45:00,57.79,57.79,57.75,57.77,35000.0,51.4889,51.4889,51.4532,51.4711,35000.0
2012-02-21 10:50:00,57.77,57.77,57.71,57.72,15000.0,51.4711,51.4711,51.4176,51.4265,15000.0
2012-02-21 10:55:00,57.71,57.72,57.65,57.65,20700.0,51.4176,51.4265,51.3641,51.3641,20700.0
2012-02-21 11:00:00,57.66,57.73,57.66,57.69,76900.0,51.373,51.4354,51.373,51.3998,76900.0
2012-02-21 11:05:00,57.7,57.72,57.69,57.71,10800.0,51.4087,51.4265,51.3998,51.4176,10800.0
2012-02-21 11:10:00,57.72,57.72,57.7,57.71,10300.0,51.4265,51.4265,51.4087,51.4176,10300.0
2012-02-21 11:15:00,57.71,57.82,57.7,57.82,28100.0,51.4176,51.5156,51.4087,51.5156,28100.0
2012-02-21 11:20:00,57.82,57.83,57.72,57.73,17700.0,51.5156,51.5245,51.4265,51.4354,17700.0
2012-02-21 11:25:00,57.73,57.73,57.72,57.72,8100.0,51.4354,51.4354,51.4265,51.4265,8100.0
2012-02-21 11:30:00,57.72,57.75,57.7,57.72,15700.0,51.4265,51.4532,51.4087,51.4265,15700.0
2012-02-21 11:35:00,57.73,57.75,57.7,57.75,29300.0,51.4354,51.4532,51.4087,51.4532,29300.0
2012-02-21 11:40:00,57.75,57.77,57.72,57.74,11700.0,51.4532,51.4711,51.4265,51.4443,11700.0
2012-02-21 11:45:00,57.74,57.75,57.73,57.75,5800.0,51.4443,51.4532,51.4354,51.4532,5800.0
2012-02-21 11:50:00,57.75,57.88,57.75,57.88,28500.0,51.4532,51.5691,51.4532,51.5691,28500.0
2012-02-21 11:55:00,57.87,57.89,57.8,57.82,29700.0,51.5601,51.578,51.4978,51.5156,29700.0
2012-02-21 12:00:00,57.81,57.82,57.78,57.82,14300.0,51.5067,51.5156,51.48,51.5156,14300.0
2012-02-21 12:05:00,57.82,57.85,57.77,57.77,18700.0,51.5156,51.5423,51.4711,51.4711,18700.0
2012-02-21 12:10:00,57.78,57.78,57.73,57.73,9400.0,51.48,51.48,51.4354,51.4354,9400.0
2012-02-21 12:15:00,57.74,57.74,57.61,57.61,32000.0,51.4443,51.4443,51.3285,51.3285,32000.0
2012-02-21 12:20:00,57.6,57.62,57.51,57.52,20500.0,51.3196,51.3374,51.2394,51.2483,20500.0
2012-02-21 12:25:00,57.53,57.56,57.52,57.53,18100.0,51.2572,51.2839,51.2483,51.2572,18100.0
2012-02-21 12:30:00,57.53,57.54,57.51,57.51,6000.0,51.2572,51.2661,51.2394,51.2394,6000.0
2012-02-21 12:35:00,57.52,57.55,57.51,57.52,13700.0,51.2483,51.275,51.2394,51.2483,13700.0
2012-02-21 12:40:00,57.51,57.52,57.5,57.51,7500.0,51.2394,51.2483,51.2305,51.2394,7500.0
2012-02-21 12:45:00,57.51,57.59,57.51,57.59,13500.0,51.2394,51.3107,51.2394,51.3107,13500.0
2012-02-21 12:50:00,57.59,57.61,57.55,57.57,7600.0,51.3107,51.3285,51.275,51.2929,7600.0
2012-02-21 12:55:00,57.57,57.59,57.55,57.58,10800.0,51.2929,51.3107,51.275,51.3018,10800.0
2012-02-21 13:00:00,57.58,57.62,57.54,57.62,11900.0,51.3018,51.3374,51.2661,51.3374,11900.0
2012-02-21 13:05:00,57.62,57.64,57.58,57.62,35400.0,51.3374,51.3552,51.3018,51.3374,35400.0
2012-02-21 13:10:00,57.62,57.65,57.59,57.61,8400.0,51.3374,51.3641,51.3107,51.3285,8400.0
2012-02-21 13:15:00,57.61,57.61,57.54,57.55,7500.0,51.3285,51.3285,51.2661,51.275,7500.0
2012-02-21 13:20:00,57.54,57.54,57.51,57.51,11500.0,51.2661,51.2661,51.2394,51.2394,11500.0
2012-02-21 13:25:00,57.52,57.53,57.51,57.52,6300.0,51.2483,51.2572,51.2394,51.2483,6300.0
2012-02-21 13:30:00,57.52,57.53,57.51,57.52,9300.0,51.2483,51.2572,51.2394,51.2483,9300.0
2012-02-21 13:35:00,57.53,57.53,57.48,57.48,7400.0,51.2572,51.2572,51.2127,51.2127,7400.0
2012-02-21 13:40:00,57.48,57.48,57.39,57.4,19500.0,51.2127,51.2127,51.1325,51.1414,19500.0
2012-02-21 13:45:00,57.4,57.42,57.4,57.41,7900.0,51.1414,51.1592,51.1414,51.1503,7900.0
2012-02-21 13:50:00,57.42,57.52,57.42,57.44,21600.0,51.1592,51.2483,51.1592,51.177,21600.0
2012-02-21 13:55:00,57.43,57.44,57.39,57.44,51000.0,51.1681,51.177,51.1325,51.177,51000.0
2012-02-21 14:00:00,57.44,57.48,57.44,57.46,13500.0,51.177,51.2127,51.177,51.1949,13500.0
2012-02-21 14:05:00,57.46,57.46,57.43,57.43,14200.0,51.1949,51.1949,51.1681,51.1681,14200.0
2012-02-21 14:10:00,57.44,57.44,57.36,57.38,23600.0,51.177,51.177,51.1058,51.1236,23600.0
2012-02-21 14:15:00,57.38,57.43,57.38,57.41,17700.0,51.1236,51.1681,51.1236,51.1503,17700.0
2012-02-21 14:20:00,57.41,57.45,57.38,57.45,24000.0,51.1503,51.1859,51.1236,51.1859,24000.0
2012-02-21 14:25:00,57.44,57.47,57.42,57.42,9900.0,51.177,51.2038,51.1592,51.1592,9900.0
2012-02-21 14:30:00,57.43,57.43,57.39,57.39,16800.0,51.1681,51.1681,51.1325,51.1325,16800.0
2012-02-21 14:35:00,57.39,57.44,57.34,57.4,24000.0,51.1325,51.177,51.0879,51.1414,24000.0
2012-02-21 14:40:00,57.4,57.4,57.33,57.36,14100.0,51.1414,51.1414,51.079,51.1058,14100.0
2012-02-21 14:45:00,57.37,57.42,57.36,57.36,14700.0,51.1147,51.1592,51.1058,51.1058,14700.0
2012-02-21 14:50:00,57.36,57.42,57.35,57.35,21500.0,51.1058,51.1592,51.0968,51.0968,21500.0
2012-02-21 14:55:00,57.35,57.37,57.33,57.35,21400.0,51.0968,51.1147,51.079,51.0968,21400.0
2012-02-21 15:00:00,57.35,57.39,57.34,57.39,14700.0,51.0968,51.1325,51.0879,51.1325,14700.0
2012-02-21 15:05:00,57.39,57.45,57.39,57.41,24500.0,51.1325,51.1859,51.1325,51.1503,24500.0
2012-02-21 15:10:00,57.4,57.46,57.38,57.46,16200.0,51.1414,51.1949,51.1236,51.1949,16200.0
2012-02-21 15:15:00,57.46,57.46,57.35,57.35,24200.0,51.1949,51.1949,51.0968,51.0968,24200.0
2012-02-21 15:20:00,57.35,57.39,57.34,57.38,18000.0,51.0968,51.1325,51.0879,51.1236,18000.0
2012-02-21 15:25:00,57.38,57.39,57.26,57.36,34100.0,51.1236,51.1325,51.0167,51.1058,34100.0
2012-02-21 15:30:00,57.36,57.36,57.3,57.31,24400.0,51.1058,51.1058,51.0523,51.0612,24400.0
2012-02-21 15:35:00,57.32,57.36,57.29,57.34,30100.0,51.0701,51.1058,51.0434,51.0879,30100.0
2012-02-21 15:40:00,57.34,57.37,57.27,57.34,51500.0,51.0879,51.1147,51.0256,51.0879,51500.0
2012-02-21 15:45:00,57.35,57.45,57.33,57.41,57700.0,51.0968,51.1859,51.079,51.1503,57700.0
2012-02-21 15:50:00,57.42,57.51,57.39,57.5,62300.0,51.1592,51.2394,51.1325,51.2305,62300.0
2012-02-21 15:55:00,57.5,57.5,57.43,57.5,66600.0,51.2305,51.2305,51.1681,51.2305,66600.0
2012-02-22 09:30:00,59.08,59.66,58.46,58.53,162300.0,52.6382,53.155,52.0858,52.1482,162300.0
2012-02-22 09:35:00,58.54,59.02,58.38,58.58,123200.0,52.1571,52.5848,52.0145,52.1927,123200.0
2012-02-22 09:40:00,58.64,59.29,58.59,59.29,93400.0,52.2462,52.8253,52.2016,52.8253,93400.0
2012-02-22 09:45:00,59.29,59.91,59.25,59.79,145600.0,52.8253,53.3777,52.7897,53.2708,145600.0
2012-02-22 09:50:00,59.79,60.41,59.69,60.23,330600.0,53.2708,53.8232,53.1817,53.6628,330600.0
2012-02-22 09:55:00,60.24,61.5,60.2,61.5,498800.0,53.6717,54.7944,53.6361,54.7944,498800.0
2012-02-22 10:00:00,61.5,61.74,60.77,60.93,550600.0,54.7944,55.0082,54.1439,54.2865,550600.0
2012-02-22 10:05:00,60.96,61.42,60.89,61.0,188200.0,54.3132,54.7231,54.2509,54.3489,188200.0
2012-02-22 10:10:00,60.97,61.35,60.91,61.04,255800.0,54.3221,54.6607,54.2687,54.3845,255800.0
2012-02-22 10:15:00,61.03,61.14,60.72,61.11,113800.0,54.3756,54.4736,54.0994,54.4469,113800.0
2012-02-22 10:20:00,61.11,61.21,60.86,61.17,68600.0,54.4469,54.536,54.2241,54.5003,68600.0
2012-02-22 10:25:00,61.17,61.19,60.96,61.12,54000.0,54.5003,54.5182,54.3132,54.4558,54000.0
2012-02-22 10:30:00,61.11,61.14,60.99,61.12,72400.0,54.4469,54.4736,54.34,54.4558,72400.0
2012-02-22 10:35:00,61.12,61.46,61.01,61.41,94000.0,54.4558,54.7587,54.3578,54.7142,94000.0
2012-02-22 10:40:00,61.39,61.79,61.23,61.59,120600.0,54.6963,55.0527,54.5538,54.8745,120600.0
2012-02-22 10:45:00,61.59,61.71,61.42,61.68,96600.0,54.8745,54.9815,54.7231,54.9547,96600.0
2012-02-22 10:50:00,61.68,62.12,61.67,62.08,129100.0,54.9547,55.3467,54.9458,55.3111,129100.0
2012-02-22 10:55:00,62.09,62.33,61.92,62.16,140200.0,55.32,55.5339,55.1686,55.3824,140200.0
2012-02-22 11:00:00,62.16,62.2,61.42,61.64,138400.0,55.3824,55.418,54.7231,54.9191,138400.0
2012-02-22 11:05:00,61.64,61.69,61.34,61.59,84900.0,54.9191,54.9636,54.6518,54.8745,84900.0
2012-02-22 11:10:00,61.59,61.68,61.28,61.32,54200.0,54.8745,54.9547,54.5983,54.634,54200.0
2012-02-22 11:15:00,61.29,61.33,61.1,61.24,87800.0,54.6072,54.6429,54.438,54.5627,87800.0
2012-02-22 11:20:00,61.24,61.28,61.06,61.14,62400.0,54.5627,54.5983,54.4023,54.4736,62400.0
2012-02-22 11:25:00,61.14,61.46,61.14,61.37,41000.0,54.4736,54.7587,54.4736,54.6785,41000.0
2012-02-22 11:30:00,61.4,61.45,61.18,61.31,37500.0,54.7053,54.7498,54.5092,54.6251,37500.0
2012-02-22 11:35:00,61.32,61.34,61.23,61.24,23800.0,54.634,54.6518,54.5538,54.5627,23800.0
2012-02-22 11:40:00,61.24,61.3,61.12,61.26,27600.0,54.5627,54.6162,54.4558,54.5805,27600.0
2012-02-22 11:45:00,61.25,61.31,61.1,61.19,38800.0,54.5716,54.6251,54.438,54.5182,38800.0
2012-02-22 11:50:00,61.21,61.34,61.2,61.3,33300.0,54.536,54.6518,54.5271,54.6162,33300.0
2012-02-22 11:55:00,61.3,61.3,61.17,61.17,34200.0,54.6162,54.6162,54.5003,54.5003,34200.0
2012-02-22 12:00:00,61.2,61.29,61.18,61.28,20500.0,54.5271,54.6072,54.5092,54.5983,20500.0
2012-02-22 12:05:00,61.28,61.28,61.18,61.21,31200.0,54.5983,54.5983,54.5092,54.536,31200.0
2012-02-22 12:10:00,61.21,61.27,61.1,61.12,27800.0,54.536,54.5894,54.438,54.4558,27800.0
2012-02-22 12:15:00,61.1,61.42,61.04,61.42,38300.0,54.438,54.7231,54.3845,54.7231,38300.0
2012-02-22 12:20:00,61.42,61.55,61.39,61.45,45100.0,54.7231,54.8389,54.6963,54.7498,45100.0
2012-02-22 12:25:00,61.45,61.67,61.39,61.61,32700.0,54.7498,54.9458,54.6963,54.8924,32700.0
2012-02-22 12:30:00,61.6,61.76,61.59,61.69,38700.0,54.8834,55.026,54.8745,54.9636,38700.0
2012-02-22 12:35:00,61.7,61.88,61.61,61.86,33600.0,54.9725,55.1329,54.8924,55.1151,33600.0
2012-02-22 12:40:00,61.87,61.98,61.76,61.76,41600.0,55.124,55.222,55.026,55.026,41600.0
2012-02-22 12:45:00,61.77,61.99,61.74,61.98,24000.0,55.0349,55.2309,55.0082,55.222,24000.0
2012-02-22 12:50:00,61.98,62.0,61.75,61.79,71100.0,55.222,55.2398,55.0171,55.0527,71100.0
2012-02-22 12:55:00,61.79,61.81,61.52,61.52,50700.0,55.0527,55.0706,54.8122,54.8122,50700.0
2012-02-22 13:00:00,61.52,61.53,61.42,61.5,60800.0,54.8122,54.8211,54.7231,54.7944,60800.0
2012-02-22 13:05:00,61.5,61.5,61.43,61.46,44400.0,54.7944,54.7944,54.732,54.7587,44400.0
2012-02-22 13:10:00,61.46,61.77,61.45,61.77,51700.0,54.7587,55.0349,54.7498,55.0349,51700.0
2012-02-22 13:15:00,61.76,61.84,61.69,61.83,33800.0,55.026,55.0973,54.9636,55.0884,33800.0
2012-02-22 13:20:00,61.83,61.83,61.58,61.65,35500.0,55.0884,55.0884,54.8656,54.928,35500.0
2012-02-22 13:25:00,61.65,61.78,61.65,61.7,19000.0,54.928,55.0438,54.928,54.9725,19000.0
2012-02-22 13:30:00,61.71,61.71,61.55,61.58,29600.0,54.9815,54.9815,54.8389,54.8656,29600.0
2012-02-22 13:35:00,61.57,61.65,61.57,61.62,21100.0,54.8567,54.928,54.8567,54.9013,21100.0
2012-02-22 13:40:00,61.63,61.64,61.58,61.6,21200.0,54.9102,54.9191,54.8656,54.8834,21200.0
2012-02-22 13:45:00,61.6,61.63,61.59,61.63,27900.0,54.8834,54.9102,54.8745,54.9102,27900.0
2012-02-22 13:50:00,61.64,61.74,61.62,61.62,25100.0,54.9191,55.0082,54.9013,54.9013,25100.0
2012-02-22 13:55:00,61.63,61.64,61.59,61.63,28600.0,54.9102,54.9191,54.8745,54.9102,28600.0
2012-02-22 14:00:00,61.62,61.63,61.51,61.51,47000.0,54.9013,54.9102,54.8033,54.8033,47000.0
2012-02-22 14:05:00,61.52,61.52,61.35,61.35,59000.0,54.8122,54.8122,54.6607,54.6607,59000.0
2012-02-22 14:10:00,61.34,61.4,61.28,61.29,21000.0,54.6518,54.7053,54.5983,54.6072,21000.0
2012-02-22 14:15:00,61.29,61.35,61.29,61.33,25900.0,54.6072,54.6607,54.6072,54.6429,25900.0
2012-02-22 14:20:00,61.32,61.48,61.31,61.48,51900.0,54.634,54.7765,54.6251,54.7765,51900.0
2012-02-22 14:25:00,61.48,61.56,61.47,61.56,37100.0,54.7765,54.8478,54.7676,54.8478,37100.0
2012-02-22 14:30:00,61.55,61.61,61.45,61.48,73800.0,54.8389,54.8924,54.7498,54.7765,73800.0
2012-02-22 14:35:00,61.48,61.61,61.48,61.51,45900.0,54.7765,54.8924,54.7765,54.8033,45900.0
2012-02-22 14:40:00,61.51,61.55,61.29,61.34,57200.0,54.8033,54.8389,54.6072,54.6518,57200.0
2012-02-22 14:45:00,61.34,61.38,61.31,61.32,25300.0,54.6518,54.6874,54.6251,54.634,25300.0
2012-02-22 14:50:00,61.33,61.35,61.29,61.31,22100.0,54.6429,54.6607,54.6072,54.6251,22100.0
2012-02-22 14:55:00,61.31,61.32,61.17,61.23,36500.0,54.6251,54.634,54.5003,54.5538,36500.0
2012-02-22 15:00:00,61.19,61.32,61.1,61.31,42100.0,54.5182,54.634,54.438,54.6251,42100.0
2012-02-22 15:05:00,61.3,61.31,61.18,61.23,30300.0,54.6162,54.6251,54.5092,54.5538,30300.0
2012-02-22 15:10:00,61.23,61.23,61.18,61.21,56800.0,54.5538,54.5538,54.5092,54.536,56800.0
2012-02-22 15:15:00,61.21,61.27,61.2,61.25,50000.0,54.536,54.5894,54.5271,54.5716,50000.0
2012-02-22 15:20:00,61.24,61.26,61.16,61.22,37100.0,54.5627,54.5805,54.4914,54.5449,37100.0
2012-02-22 15:25:00,61.23,61.25,61.13,61.17,45000.0,54.5538,54.5716,54.4647,54.5003,45000.0
2012-02-22 15:30:00,61.18,61.18,61.06,61.08,57100.0,54.5092,54.5092,54.4023,54.4201,57100.0
2012-02-22 15:35:00,61.09,61.19,61.08,61.15,54100.0,54.4291,54.5182,54.4201,54.4825,54100.0
2012-02-22 15:40:00,61.14,61.2,61.09,61.1,63400.0,54.4736,54.5271,54.4291,54.438,63400.0
2012-02-22 15:45:00,61.09,61.1,60.9,60.94,117900.0,54.4291,54.438,54.2598,54.2954,117900.0
2012-02-22 15:50:00,60.92,61.02,60.8,60.9,178400.0,54.2776,54.3667,54.1707,54.2598,178400.0
2012-02-22 15:55:00,60.89,60.98,60.8,60.92,252100.0,54.2509,54.331,54.1707,54.2776,252100.0
2012-02-23 09:30:00,58.9,60.0,58.89,59.8,809400.0,52.4778,53.4579,52.4689,53.2797,809400.0
2012-02-23 09:35:00,59.83,59.88,59.5,59.88,166500.0,53.3064,53.351,53.0124,53.351,166500.0
2012-02-23 09:40:00,59.85,60.0,59.63,59.71,131400.0,53.3243,53.4579,53.1282,53.1995,131400.0
2012-02-23 09:45:00,59.7,59.81,59.68,59.73,64700.0,53.1906,53.2886,53.1728,53.2173,64700.0
2012-02-23 09:50:00,59.73,59.89,59.72,59.84,107600.0,53.2173,53.3599,53.2084,53.3153,107600.0
2012-02-23 09:55:00,59.83,59.93,59.5,59.52,104100.0,53.3064,53.3955,53.0124,53.0302,104100.0
2012-02-23 10:00:00,59.53,59.65,59.5,59.51,74100.0,53.0392,53.1461,53.0124,53.0213,74100.0
2012-02-23 10:05:00,59.5,59.7,59.5,59.55,81900.0,53.0124,53.1906,53.0124,53.057,81900.0
2012-02-23 10:10:00,59.54,59.55,59.35,59.44,93600.0,53.0481,53.057,52.8788,52.959,93600.0
2012-02-23 10:15:00,59.45,59.47,59.25,59.28,122200.0,52.9679,52.9857,52.7897,52.8164,122200.0
2012-02-23 10:20:00,59.28,59.46,59.25,59.37,108500.0,52.8164,52.9768,52.7897,52.8966,108500.0
2012-02-23 10:25:00,59.38,59.41,59.28,59.31,48700.0,52.9055,52.9322,52.8164,52.8431,48700.0
2012-02-23 10:30:00,59.3,59.31,59.24,59.28,37400.0,52.8342,52.8431,52.7808,52.8164,37400.0
2012-02-23 10:35:00,59.28,59.31,59.21,59.22,39600.0,52.8164,52.8431,52.754,52.763,39600.0
2012-02-23 10:40:00,59.22,59.26,59.19,59.21,52600.0,52.763,52.7986,52.7362,52.754,52600.0
2012-02-23 10:45:00,59.2,59.21,59.13,59.17,56100.0,52.7451,52.754,52.6828,52.7184,56100.0
2012-02-23 10:50:00,59.17,59.19,59.12,59.15,56900.0,52.7184,52.7362,52.6739,52.7006,56900.0
2012-02-23 10:55:00,59.16,59.25,59.12,59.21,98200.0,52.7095,52.7897,52.6739,52.754,98200.0
2012-02-23 11:00:00,59.22,59.23,59.12,59.12,40600.0,52.763,52.7719,52.6739,52.6739,40600.0
2012-02-23 11:05:00,59.12,59.16,59.09,59.1,79300.0,52.6739,52.7095,52.6471,52.656,79300.0
2012-02-23 11:10:00,59.1,59.16,59.07,59.09,85900.0,52.656,52.7095,52.6293,52.6471,85900.0
2012-02-23 11:15:00,59.1,59.11,58.93,58.94,46700.0,52.656,52.6649,52.5046,52.5135,46700.0
2012-02-23 11:20:00,58.93,58.97,58.87,58.96,78600.0,52.5046,52.5402,52.4511,52.5313,78600.0
2012-02-23 11:25:00,58.95,59.01,58.9,58.93,40100.0,52.5224,52.5758,52.4778,52.5046,40100.0
2012-02-23 11:30:00,58.93,58.97,58.79,58.83,41900.0,52.5046,52.5402,52.3798,52.4155,41900.0
2012-02-23 11:35:00,58.83,58.84,58.75,58.76,82200.0,52.4155,52.4244,52.3442,52.3531,82200.0
2012-02-23 11:40:00,58.76,58.86,58.75,58.86,135500.0,52.3531,52.4422,52.3442,52.4422,135500.0
2012-02-23 11:45:00,58.86,58.95,58.84,58.93,51900.0,52.4422,52.5224,52.4244,52.5046,51900.0
2012-02-23 11:50:00,58.93,59.01,58.93,58.97,68700.0,52.5046,52.5758,52.5046,52.5402,68700.0
2012-02-23 11:55:00,58.97,59.01,58.97,59.0,19500.0,52.5402,52.5758,52.5402,52.5669,19500.0
2012-02-23 12:00:00,58.99,59.01,58.98,59.0,59800.0,52.558,52.5758,52.5491,52.5669,59800.0
2012-02-23 12:05:00,58.99,59.02,58.98,58.99,47600.0,52.558,52.5848,52.5491,52.558,47600.0
2012-02-23 12:10:00,59.0,59.0,58.94,58.97,36700.0,52.5669,52.5669,52.5135,52.5402,36700.0
2012-02-23 12:15:00,58.97,59.01,58.94,58.96,32700.0,52.5402,52.5758,52.5135,52.5313,32700.0
2012-02-23 12:20:00,58.95,58.98,58.92,58.96,15700.0,52.5224,52.5491,52.4957,52.5313,15700.0
2012-02-23 12:25:00,58.96,59.0,58.96,58.96,19800.0,52.5313,52.5669,52.5313,52.5313,19800.0
2012-02-23 12:30:00,58.97,59.01,58.97,58.97,75200.0,52.5402,52.5758,52.5402,52.5402,75200.0
2012-02-23 12:35:00,58.96,58.98,58.94,58.96,15200.0,52.5313,52.5491,52.5135,52.5313,15200.0
2012-02-23 12:40:00,58.96,58.99,58.94,58.99,19300.0,52.5313,52.558,52.5135,52.558,19300.0
2012-02-23 12:45:00,58.98,59.09,58.98,59.08,48400.0,52.5491,52.6471,52.5491,52.6382,48400.0
2012-02-23 12:50:00,59.09,59.11,59.02,59.02,34300.0,52.6471,52.6649,52.5848,52.5848,34300.0
2012-02-23 12:55:00,59.03,59.03,59.0,59.01,84600.0,52.5937,52.5937,52.5669,52.5758,84600.0
2012-02-23 13:00:00,59.01,59.03,58.98,59.0,27000.0,52.5758,52.5937,52.5491,52.5669,27000.0
2012-02-23 13:05:00,59.01,59.04,58.98,59.0,22500.0,52.5758,52.6026,52.5491,52.5669,22500.0
2012-02-23 13:10:00,58.99,59.06,58.98,59.05,93700.0,52.558,52.6204,52.5491,52.6115,93700.0
2012-02-23 13:15:00,59.05,59.12,59.05,59.12,264300.0,52.6115,52.6739,52.6115,52.6739,264300.0
2012-02-23 13:20:00,59.11,59.11,59.08,59.1,28500.0,52.6649,52.6649,52.6382,52.656,28500.0
2012-02-23 13:25:00,59.09,59.1,59.06,59.07,76300.0,52.6471,52.656,52.6204,52.6293,76300.0
2012-02-23 13:30:00,59.06,59.09,58.89,58.93,87700.0,52.6204,52.6471,52.4689,52.5046,87700.0
2012-02-23 13:35:00,58.93,58.93,58.83,58.84,20700.0,52.5046,52.5046,52.4155,52.4244,20700.0
2012-02-23 13:40:00,58.84,58.89,58.79,58.8,44600.0,52.4244,52.4689,52.3798,52.3887,44600.0
2012-02-23 13:45:00,58.8,58.8,58.71,58.71,88600.0,52.3887,52.3887,52.3086,52.3086,88600.0
2012-02-23 13:50:00,58.72,58.8,58.71,58.78,21300.0,52.3175,52.3887,52.3086,52.3709,21300.0
2012-02-23 13:55:00,58.78,58.78,58.7,58.73,22500.0,52.3709,52.3709,52.2996,52.3264,22500.0
2012-02-23 14:00:00,58.74,58.78,58.66,58.68,26500.0,52.3353,52.3709,52.264,52.2818,26500.0
2012-02-23 14:05:00,58.67,58.71,58.62,58.62,28400.0,52.2729,52.3086,52.2284,52.2284,28400.0
2012-02-23 14:10:00,58.62,58.62,58.55,58.55,29000.0,52.2284,52.2284,52.166,52.166,29000.0
2012-02-23 14:15:00,58.56,58.7,58.53,58.69,69100.0,52.1749,52.2996,52.1482,52.2907,69100.0
2012-02-23 14:20:00,58.69,58.8,58.68,58.69,50000.0,52.2907,52.3887,52.2818,52.2907,50000.0
2012-02-23 14:25:00,58.69,58.7,58.68,58.69,36800.0,52.2907,52.2996,52.2818,52.2907,36800.0
2012-02-23 14:30:00,58.69,58.73,58.65,58.66,59200.0,52.2907,52.3264,52.2551,52.264,59200.0
2012-02-23 14:35:00,58.65,58.73,58.65,58.7,99900.0,52.2551,52.3264,52.2551,52.2996,99900.0
2012-02-23 14:40:00,58.7,58.71,58.59,58.61,27800.0,52.2996,52.3086,52.2016,52.2195,27800.0
2012-02-23 14:45:00,58.62,58.65,58.59,58.59,21800.0,52.2284,52.2551,52.2016,52.2016,21800.0
2012-02-23 14:50:00,58.6,58.68,58.59,58.68,28400.0,52.2106,52.2818,52.2016,52.2818,28400.0
2012-02-23 14:55:00,58.67,58.71,58.64,58.67,31000.0,52.2729,52.3086,52.2462,52.2729,31000.0
2012-02-23 15:00:00,58.68,58.7,58.66,58.67,20800.0,52.2818,52.2996,52.264,52.2729,20800.0
2012-02-23 15:05:00,58.66,58.71,58.66,58.7,28300.0,52.264,52.3086,52.264,52.2996,28300.0
2012-02-23 15:10:00,58.7,58.72,58.68,58.7,145700.0,52.2996,52.3175,52.2818,52.2996,145700.0
2012-02-23 15:15:00,58.7,58.7,58.69,58.7,83000.0,52.2996,52.2996,52.2907,52.2996,83000.0
2012-02-23 15:20:00,58.7,58.7,58.68,58.69,42200.0,52.2996,52.2996,52.2818,52.2907,42200.0
2012-02-23 15:25:00,58.7,58.76,58.69,58.75,44700.0,52.2996,52.3531,52.2907,52.3442,44700.0
2012-02-23 15:30:00,58.75,58.78,58.73,58.78,52000.0,52.3442,52.3709,52.3264,52.3709,52000.0
2012-02-23 15:35:00,58.78,58.79,58.72,58.78,140700.0,52.3709,52.3798,52.3175,52.3709,140700.0
2012-02-23 15:40:00,58.77,58.77,58.69,58.73,109500.0,52.362,52.362,52.2907,52.3264,109500.0
2012-02-23 15:45:00,58.73,58.75,58.68,58.7,80400.0,52.3264,52.3442,52.2818,52.2996,80400.0
2012-02-23 15:50:00,58.7,58.74,58.69,58.72,113800.0,52.2996,52.3353,52.2907,52.3175,113800.0
2012-02-23 15:55:00,58.73,58.73,58.66,58.68,148600.0,52.3264,52.3264,52.264,52.2818,148600.0
2012-02-24 09:30:00,58.96,58.99,58.73,58.97,38400.0,52.5313,52.558,52.3264,52.5402,38400.0
2012-02-24 09:35:00,58.97,59.17,58.96,59.1,25800.0,52.5402,52.7184,52.5313,52.656,25800.0
2012-02-24 09:40:00,59.13,59.14,58.8,58.8,42800.0,52.6828,52.6917,52.3887,52.3887,42800.0
2012-02-24 09:45:00,58.84,58.92,58.8,58.83,29300.0,52.4244,52.4957,52.3887,52.4155,29300.0
2012-02-24 09:50:00,58.82,58.82,58.61,58.61,32300.0,52.4066,52.4066,52.2195,52.2195,32300.0
2012-02-24 09:55:00,58.61,58.62,58.5,58.53,23700.0,52.2195,52.2284,52.1215,52.1482,23700.0
2012-02-24 10:00:00,58.54,58.64,58.5,58.63,34300.0,52.1571,52.2462,52.1215,52.2373,34300.0
2012-02-24 10:05:00,58.62,58.76,58.62,58.73,27500.0,52.2284,52.3531,52.2284,52.3264,27500.0
2012-02-24 10:10:00,58.73,58.8,58.72,58.76,33100.0,52.3264,52.3887,52.3175,52.3531,33100.0
2012-02-24 10:15:00,58.76,58.82,58.73,58.73,20400.0,52.3531,52.4066,52.3264,52.3264,20400.0
2012-02-24 10:20:00,58.73,58.79,58.62,58.62,25100.0,52.3264,52.3798,52.2284,52.2284,25100.0
2012-02-24 10:25:00,58.63,58.65,58.57,58.64,25400.0,52.2373,52.2551,52.1838,52.2462,25400.0
2012-02-24 10:30:00,58.63,58.64,58.57,58.59,18500.0,52.2373,52.2462,52.1838,52.2016,18500.0
2012-02-24 10:35:00,58.6,58.62,58.54,58.56,17200.0,52.2106,52.2284,52.1571,52.1749,17200.0
2012-02-24 10:40:00,58.56,58.6,58.54,58.57,22700.0,52.1749,52.2106,52.1571,52.1838,22700.0
2012-02-24 10:45:00,58.56,58.56,58.5,58.5,15900.0,52.1749,52.1749,52.1215,52.1215,15900.0
2012-02-24 10:50:00,58.51,58.52,58.46,58.5,23100.0,52.1304,52.1393,52.0858,52.1215,23100.0
2012-02-24 10:55:00,58.5,58.55,58.5,58.51,18400.0,52.1215,52.166,52.1215,52.1304,18400.0
2012-02-24 11:00:00,58.51,58.65,58.48,58.64,29700.0,52.1304,52.2551,52.1036,52.2462,29700.0
2012-02-24 11:05:00,58.64,58.71,58.64,58.7,13000.0,52.2462,52.3086,52.2462,52.2996,13000.0
2012-02-24 11:10:00,58.69,58.7,58.61,58.67,31500.0,52.2907,52.2996,52.2195,52.2729,31500.0
2012-02-24 11:15:00,58.67,58.68,58.62,58.62,50100.0,52.2729,52.2818,52.2284,52.2284,50100.0
2012-02-24 11:20:00,58.62,58.63,58.54,58.54,10600.0,52.2284,52.2373,52.1571,52.1571,10600.0
2012-02-24 11:25:00,58.54,58.61,58.53,58.6,14500.0,52.1571,52.2195,52.1482,52.2106,14500.0
2012-02-24 11:30:00,58.61,58.61,58.56,58.57,8200.0,52.2195,52.2195,52.1749,52.1838,8200.0
2012-02-24 11:35:00,58.57,58.59,58.57,58.59,9400.0,52.1838,52.2016,52.1838,52.2016,9400.0
2012-02-24 11:40:00,58.58,58.61,58.55,58.56,9700.0,52.1927,52.2195,52.166,52.1749,9700.0
2012-02-24 11:45:00,58.56,58.6,58.56,58.6,14900.0,52.1749,52.2106,52.1749,52.2106,14900.0
2012-02-24 11:50:00,58.6,58.64,58.58,58.62,16700.0,52.2106,52.2462,52.1927,52.2284,16700.0
2012-02-24 11:55:00,58.61,58.63,58.52,58.54,17000.0,52.2195,52.2373,52.1393,52.1571,17000.0
2012-02-24 12:00:00,58.53,58.62,58.52,58.6,47200.0,52.1482,52.2284,52.1393,52.2106,47200.0
2012-02-24 12:05:00,58.6,58.62,58.57,58.61,49700.0,52.2106,52.2284,52.1838,52.2195,49700.0
2012-02-24 12:10:00,58.61,58.61,58.6,58.61,20300.0,52.2195,52.2195,52.2106,52.2195,20300.0
2012-02-24 12:15:00,58.61,58.62,58.6,58.61,20300.0,52.2195,52.2284,52.2106,52.2195,20300.0
2012-02-24 12:20:00,58.61,58.61,58.6,58.61,11000.0,52.2195,52.2195,52.2106,52.2195,11000.0
2012-02-24 12:25:00,58.61,58.61,58.6,58.6,8500.0,52.2195,52.2195,52.2106,52.2106,8500.0
2012-02-24 12:30:00,58.61,58.61,58.6,58.61,13200.0,52.2195,52.2195,52.2106,52.2195,13200.0
2012-02-24 12:35:00,58.61,58.62,58.58,58.58,20100.0,52.2195,52.2284,52.1927,52.1927,20100.0
2012-02-24 12:40:00,58.59,58.59,58.53,58.56,33700.0,52.2016,52.2016,52.1482,52.1749,33700.0
2012-02-24 12:45:00,58.56,58.56,58.49,58.51,46200.0,52.1749,52.1749,52.1125,52.1304,46200.0
2012-02-24 12:50:00,58.51,58.52,58.47,58.48,34900.0,52.1304,52.1393,52.0947,52.1036,34900.0
2012-02-24 12:55:00,58.48,58.54,58.48,58.53,17000.0,52.1036,52.1571,52.1036,52.1482,17000.0
2012-02-24 13:00:00,58.54,58.6,58.54,58.58,11800.0,52.1571,52.2106,52.1571,52.1927,11800.0
2012-02-24 13:05:00,58.57,58.58,58.54,58.55,6400.0,52.1838,52.1927,52.1571,52.166,6400.0
2012-02-24 13:10:00,58.55,58.59,58.55,58.57,9900.0,52.166,52.2016,52.166,52.1838,9900.0
2012-02-24 13:15:00,58.56,58.58,58.56,58.57,5800.0,52.1749,52.1927,52.1749,52.1838,5800.0
2012-02-24 13:20:00,58.57,58.57,58.55,58.56,7000.0,52.1838,52.1838,52.166,52.1749,7000.0
2012-02-24 13:25:00,58.56,58.57,58.48,58.48,72000.0,52.1749,52.1838,52.1036,52.1036,72000.0
2012-02-24 13:30:00,58.49,58.54,58.48,58.53,12800.0,52.1125,52.1571,52.1036,52.1482,12800.0
2012-02-24 13:35:00,58.53,58.59,58.53,58.58,13200.0,52.1482,52.2016,52.1482,52.1927,13200.0
2012-02-24 13:40:00,58.59,58.59,58.57,58.57,7200.0,52.2016,52.2016,52.1838,52.1838,7200.0
2012-02-24 13:45:00,58.57,58.57,58.5,58.51,24300.0,52.1838,52.1838,52.1215,52.1304,24300.0
2012-02-24 13:50:00,58.51,58.52,58.5,58.5,19900.0,52.1304,52.1393,52.1215,52.1215,19900.0
2012-02-24 13:55:00,58.51,58.51,58.5,58.5,25100.0,52.1304,52.1304,52.1215,52.1215,25100.0
2012-02-24 14:00:00,58.51,58.51,58.48,58.49,12100.0,52.1304,52.1304,52.1036,52.1125,12100.0
2012-02-24 14:05:00,58.49,58.5,58.48,58.5,8300.0,52.1125,52.1215,52.1036,52.1215,8300.0
2012-02-24 14:10:00,58.51,58.56,58.51,58.55,13900.0,52.1304,52.1749,52.1304,52.166,13900.0
2012-02-24 14:15:00,58.55,58.56,58.52,58.53,13600.0,52.166,52.1749,52.1393,52.1482,13600.0
2012-02-24 14:20:00,58.53,58.54,58.48,58.48,16600.0,52.1482,52.1571,52.1036,52.1036,16600.0
2012-02-24 14:25:00,58.48,58.49,58.46,58.46,11200.0,52.1036,52.1125,52.0858,52.0858,11200.0
2012-02-24 14:30:00,58.46,58.47,58.35,58.36,31100.0,52.0858,52.0947,51.9878,51.9967,31100.0
2012-02-24 14:35:00,58.36,58.36,58.3,58.31,22400.0,51.9967,51.9967,51.9433,51.9522,22400.0
2012-02-24 14:40:00,58.3,58.3,58.25,58.28,29300.0,51.9433,51.9433,51.8987,51.9254,29300.0
2012-02-24 14:45:00,58.27,58.28,58.24,58.25,29400.0,51.9165,51.9254,51.8898,51.8987,29400.0
2012-02-24 14:50:00,58.25,58.26,58.23,58.24,12400.0,51.8987,51.9076,51.8809,51.8898,12400.0
2012-02-24 14:55:00,58.25,58.26,58.22,58.25,34300.0,51.8987,51.9076,51.872,51.8987,34300.0
2012-02-24 15:00:00,58.24,58.26,58.24,58.25,20400.0,51.8898,51.9076,51.8898,51.8987,20400.0
2012-02-24 15:05:00,58.25,58.32,58.25,58.3,104900.0,51.8987,51.9611,51.8987,51.9433,104900.0
2012-02-24 15:10:00,58.29,58.3,58.17,58.18,30800.0,51.9344,51.9433,51.8274,51.8363,30800.0
2012-02-24 15:15:00,58.17,58.18,58.17,58.18,42600.0,51.8274,51.8363,51.8274,51.8363,42600.0
2012-02-24 15:20:00,58.18,58.18,58.17,58.18,29800.0,51.8363,51.8363,51.8274,51.8363,29800.0
2012-02-24 15:25:00,58.18,58.18,58.14,58.15,29900.0,51.8363,51.8363,51.8007,51.8096,29900.0
2012-02-24 15:30:00,58.15,58.17,58.06,58.07,83800.0,51.8096,51.8274,51.7294,51.7383,83800.0
2012-02-24 15:35:00,58.07,58.11,58.07,58.1,34600.0,51.7383,51.774,51.7383,51.7651,34600.0
2012-02-24 15:40:00,58.1,58.1,58.07,58.1,55300.0,51.7651,51.7651,51.7383,51.7651,55300.0
2012-02-24 15:45:00,58.1,58.1,58.07,58.07,59500.0,51.7651,51.7651,51.7383,51.7383,59500.0
2012-02-24 15:50:00,58.08,58.08,58.03,58.05,83100.0,51.7473,51.7473,51.7027,51.7205,83100.0
2012-02-24 15:55:00,58.05,58.06,58.04,58.05,127500.0,51.7205,51.7294,51.7116,51.7205,127500.0
2012-02-27 09:30:00,57.71,57.92,57.55,57.71,47100.0,51.4176,51.6047,51.275,51.4176,47100.0
2012-02-27 09:35:00,57.7,57.85,57.56,57.81,36900.0,51.4087,51.5423,51.2839,51.5067,36900.0
2012-02-27 09:40:00,57.84,57.9,57.67,57.72,72700.0,51.5334,51.5869,51.382,51.4265,72700.0
2012-02-27 09:45:00,57.7,57.72,57.6,57.61,33800.0,51.4087,51.4265,51.3196,51.3285,33800.0
2012-02-27 09:50:00,57.59,57.76,57.59,57.73,33100.0,51.3107,51.4621,51.3107,51.4354,33100.0
2012-02-27 09:55:00,57.74,57.8,57.7,57.72,37900.0,51.4443,51.4978,51.4087,51.4265,37900.0
2012-02-27 10:00:00,57.72,57.83,57.72,57.76,35500.0,51.4265,51.5245,51.4265,51.4621,35500.0
2012-02-27 10:05:00,57.76,57.96,57.76,57.95,25900.0,51.4621,51.6403,51.4621,51.6314,25900.0
2012-02-27 10:10:00,57.95,58.01,57.95,57.95,20300.0,51.6314,51.6849,51.6314,51.6314,20300.0
2012-02-27 10:15:00,57.95,58.02,57.95,58.0,25100.0,51.6314,51.6938,51.6314,51.676,25100.0
2012-02-27 10:20:00,58.0,58.01,57.96,57.99,21000.0,51.676,51.6849,51.6403,51.6671,21000.0
2012-02-27 10:25:00,58.0,58.01,57.87,57.87,23700.0,51.676,51.6849,51.5601,51.5601,23700.0
2012-02-27 10:30:00,57.89,57.92,57.85,57.91,16800.0,51.578,51.6047,51.5423,51.5958,16800.0
2012-02-27 10:35:00,57.91,58.01,57.91,57.98,12700.0,51.5958,51.6849,51.5958,51.6582,12700.0
2012-02-27 10:40:00,57.96,58.03,57.95,57.98,24200.0,51.6403,51.7027,51.6314,51.6582,24200.0
2012-02-27 10:45:00,57.99,58.02,57.9,57.91,20000.0,51.6671,51.6938,51.5869,51.5958,20000.0
2012-02-27 10:50:00,57.9,57.97,57.88,57.96,16300.0,51.5869,51.6492,51.5691,51.6403,16300.0
2012-02-27 10:55:00,57.97,58.0,57.94,57.95,18000.0,51.6492,51.676,51.6225,51.6314,18000.0
2012-02-27 11:00:00,57.96,58.0,57.96,57.99,19200.0,51.6403,51.676,51.6403,51.6671,19200.0
2012-02-27 11:05:00,58.0,58.01,57.98,57.99,40900.0,51.676,51.6849,51.6582,51.6671,40900.0
2012-02-27 11:10:00,57.99,58.08,57.99,58.08,67800.0,51.6671,51.7473,51.6671,51.7473,67800.0
2012-02-27 11:15:00,58.09,58.19,58.08,58.19,35800.0,51.7562,51.8453,51.7473,51.8453,35800.0
2012-02-27 11:20:00,58.19,58.28,58.19,58.24,22900.0,51.8453,51.9254,51.8453,51.8898,22900.0
2012-02-27 11:25:00,58.25,58.26,58.22,58.24,9200.0,51.8987,51.9076,51.872,51.8898,9200.0
2012-02-27 11:30:00,58.24,58.26,58.19,58.2,10100.0,51.8898,51.9076,51.8453,51.8542,10100.0
2012-02-27 11:35:00,58.19,58.24,58.15,58.15,12800.0,51.8453,51.8898,51.8096,51.8096,12800.0
2012-02-27 11:40:00,58.17,58.18,58.09,58.09,15900.0,51.8274,51.8363,51.7562,51.7562,15900.0
2012-02-27 11:45:00,58.09,58.11,58.03,58.03,7800.0,51.7562,51.774,51.7027,51.7027,7800.0
2012-02-27 11:50:00,58.02,58.07,58.0,58.0,10400.0,51.6938,51.7383,51.676,51.676,10400.0
2012-02-27 11:55:00,58.0,58.03,57.94,57.97,13100.0,51.676,51.7027,51.6225,51.6492,13100.0
2012-02-27 12:00:00,57.97,58.01,57.97,58.0,14300.0,51.6492,51.6849,51.6492,51.676,14300.0
2012-02-27 12:05:00,57.99,57.99,57.92,57.92,8000.0,51.6671,51.6671,51.6047,51.6047,8000.0
2012-02-27 12:10:00,57.93,58.01,57.92,58.0,8200.0,51.6136,51.6849,51.6047,51.676,8200.0
2012-02-27 12:15:00,58.0,58.0,57.92,57.92,5500.0,51.676,51.676,51.6047,51.6047,5500.0
2012-02-27 12:20:00,57.93,57.98,57.89,57.98,7300.0,51.6136,51.6582,51.578,51.6582,7300.0
2012-02-27 12:25:00,57.99,58.01,57.98,57.99,6900.0,51.6671,51.6849,51.6582,51.6671,6900.0
2012-02-27 12:30:00,57.98,57.98,57.91,57.92,8600.0,51.6582,51.6582,51.5958,51.6047,8600.0
2012-02-27 12:35:00,57.93,57.98,57.92,57.98,29900.0,51.6136,51.6582,51.6047,51.6582,29900.0
2012-02-27 12:40:00,57.98,57.98,57.94,57.95,7200.0,51.6582,51.6582,51.6225,51.6314,7200.0
2012-02-27 12:45:00,57.95,57.99,57.94,57.98,5000.0,51.6314,51.6671,51.6225,51.6582,5000.0
2012-02-27 12:50:00,57.98,58.02,57.96,57.99,35800.0,51.6582,51.6938,51.6403,51.6671,35800.0
2012-02-27 12:55:00,57.98,58.01,57.98,57.98,9800.0,51.6582,51.6849,51.6582,51.6582,9800.0
2012-02-27 13:00:00,57.99,58.01,57.95,57.96,15700.0,51.6671,51.6849,51.6314,51.6403,15700.0
2012-02-27 13:05:00,57.96,57.98,57.95,57.97,5000.0,51.6403,51.6582,51.6314,51.6492,5000.0
2012-02-27 13:10:00,57.98,57.99,57.96,57.99,5300.0,51.6582,51.6671,51.6403,51.6671,5300.0
2012-02-27 13:15:00,57.99,58.0,57.97,57.97,11400.0,51.6671,51.676,51.6492,51.6492,11400.0
2012-02-27 13:20:00,57.99,58.0,57.98,57.99,7000.0,51.6671,51.676,51.6582,51.6671,7000.0
2012-02-27 13:25:00,57.98,57.99,57.91,57.91,8200.0,51.6582,51.6671,51.5958,51.5958,8200.0
2012-02-27 13:30:00,57.9,57.93,57.89,57.92,7400.0,51.5869,51.6136,51.578,51.6047,7400.0
2012-02-27 13:35:00,57.91,57.92,57.89,57.9,3200.0,51.5958,51.6047,51.578,51.5869,3200.0
2012-02-27 13:40:00,57.91,57.93,57.87,57.89,6800.0,51.5958,51.6136,51.5601,51.578,6800.0
2012-02-27 13:45:00,57.9,57.9,57.8,57.81,6100.0,51.5869,51.5869,51.4978,51.5067,6100.0
2012-02-27 13:50:00,57.81,57.86,57.78,57.81,8900.0,51.5067,51.5512,51.48,51.5067,8900.0
2012-02-27 13:55:00,57.81,57.82,57.67,57.7,27300.0,51.5067,51.5156,51.382,51.4087,27300.0
2012-02-27 14:00:00,57.71,57.76,57.69,57.74,31400.0,51.4176,51.4621,51.3998,51.4443,31400.0
2012-02-27 14:05:00,57.69,57.76,57.69,57.76,42200.0,51.3998,51.4621,51.3998,51.4621,42200.0
2012-02-27 14:10:00,57.78,57.85,57.78,57.85,7300.0,51.48,51.5423,51.48,51.5423,7300.0
2012-02-27 14:15:00,57.85,57.86,57.8,57.8,9900.0,51.5423,51.5512,51.4978,51.4978,9900.0
2012-02-27 14:20:00,57.81,57.84,57.8,57.84,12500.0,51.5067,51.5334,51.4978,51.5334,12500.0
2012-02-27 14:25:00,57.85,57.86,57.83,57.83,7500.0,51.5423,51.5512,51.5245,51.5245,7500.0
2012-02-27 14:30:00,57.84,57.85,57.83,57.83,6800.0,51.5334,51.5423,51.5245,51.5245,6800.0
2012-02-27 14:35:00,57.83,57.86,57.76,57.76,16100.0,51.5245,51.5512,51.4621,51.4621,16100.0
2012-02-27 14:40:00,57.77,57.86,57.76,57.85,11100.0,51.4711,51.5512,51.4621,51.5423,11100.0
2012-02-27 14:45:00,57.85,57.86,57.82,57.84,12200.0,51.5423,51.5512,51.5156,51.5334,12200.0
2012-02-27 14:50:00,57.85,57.87,57.83,57.84,13300.0,51.5423,51.5601,51.5245,51.5334,13300.0
2012-02-27 14:55:00,57.85,57.88,57.84,57.86,7200.0,51.5423,51.5691,51.5334,51.5512,7200.0
2012-02-27 15:00:00,57.86,57.96,57.86,57.96,18500.0,51.5512,51.6403,51.5512,51.6403,18500.0
2012-02-27 15:05:00,57.95,57.98,57.91,57.95,14500.0,51.6314,51.6582,51.5958,51.6314,14500.0
2012-02-27 15:10:00,57.95,58.0,57.93,57.94,14600.0,51.6314,51.676,51.6136,51.6225,14600.0
2012-02-27 15:15:00,57.94,57.98,57.87,57.94,34300.0,51.6225,51.6582,51.5601,51.6225,34300.0
2012-02-27 15:20:00,57.95,57.99,57.93,57.95,24100.0,51.6314,51.6671,51.6136,51.6314,24100.0
2012-02-27 15:25:00,57.95,58.0,57.94,57.97,26100.0,51.6314,51.676,51.6225,51.6492,26100.0
2012-02-27 15:30:00,57.98,58.01,57.94,58.0,26500.0,51.6582,51.6849,51.6225,51.676,26500.0
2012-02-27 15:35:00,58.0,58.01,57.96,57.97,43000.0,51.676,51.6849,51.6403,51.6492,43000.0
2012-02-27 15:40:00,57.99,58.0,57.94,57.97,23100.0,51.6671,51.676,51.6225,51.6492,23100.0
2012-02-27 15:45:00,57.97,57.97,57.91,57.96,33600.0,51.6492,51.6492,51.5958,51.6403,33600.0
2012-02-27 15:50:00,57.95,57.96,57.9,57.95,61500.0,51.6314,51.6403,51.5869,51.6314,61500.0
2012-02-27 15:55:00,57.94,58.0,57.9,57.9,96600.0,51.6225,51.676,51.5869,51.5869,96600.0
2012-02-28 09:30:00,57.99,58.08,57.83,57.98,35500.0,51.6671,51.7473,51.5245,51.6582,35500.0
2012-02-28 09:35:00,58.04,58.04,57.87,57.94,13500.0,51.7116,51.7116,51.5601,51.6225,13500.0
2012-02-28 09:40:00,57.99,57.99,57.84,57.89,9900.0,51.6671,51.6671,51.5334,51.578,9900.0
2012-02-28 09:45:00,57.88,58.01,57.87,57.92,28600.0,51.5691,51.6849,51.5601,51.6047,28600.0
2012-02-28 09:50:00,57.95,58.01,57.94,57.99,19700.0,51.6314,51.6849,51.6225,51.6671,19700.0
2012-02-28 09:55:00,57.98,58.03,57.98,58.01,42200.0,51.6582,51.7027,51.6582,51.6849,42200.0
2012-02-28 10:00:00,58.01,58.22,58.0,58.17,37800.0,51.6849,51.872,51.676,51.8274,37800.0
2012-02-28 10:05:00,58.19,58.19,58.02,58.02,30900.0,51.8453,51.8453,51.6938,51.6938,30900.0
2012-02-28 10:10:00,58.02,58.02,57.96,57.98,32300.0,51.6938,51.6938,51.6403,51.6582,32300.0
2012-02-28 10:15:00,57.99,58.01,57.96,57.97,36600.0,51.6671,51.6849,51.6403,51.6492,36600.0
2012-02-28 10:20:00,57.99,58.01,57.97,57.97,23100.0,51.6671,51.6849,51.6492,51.6492,23100.0
2012-02-28 10:25:00,57.96,57.98,57.91,57.94,6500.0,51.6403,51.6582,51.5958,51.6225,6500.0
2012-02-28 10:30:00,57.95,58.01,57.95,57.98,34500.0,51.6314,51.6849,51.6314,51.6582,34500.0
2012-02-28 10:35:00,57.98,58.01,57.97,58.0,18600.0,51.6582,51.6849,51.6492,51.676,18600.0
2012-02-28 10:40:00,58.0,58.01,57.98,58.0,37600.0,51.676,51.6849,51.6582,51.676,37600.0
2012-02-28 10:45:00,58.0,58.01,57.94,57.94,34000.0,51.676,51.6849,51.6225,51.6225,34000.0
2012-02-28 10:50:00,57.95,57.95,57.88,57.94,31700.0,51.6314,51.6314,51.5691,51.6225,31700.0
2012-02-28 10:55:00,57.94,57.96,57.91,57.93,22900.0,51.6225,51.6403,51.5958,51.6136,22900.0
2012-02-28 11:00:00,57.93,57.96,57.87,57.89,30200.0,51.6136,51.6403,51.5601,51.578,30200.0
2012-02-28 11:05:00,57.87,57.97,57.87,57.93,17600.0,51.5601,51.6492,51.5601,51.6136,17600.0
2012-02-28 11:10:00,57.96,57.97,57.89,57.89,19300.0,51.6403,51.6492,51.578,51.578,19300.0
2012-02-28 11:15:00,57.91,57.93,57.87,57.89,12600.0,51.5958,51.6136,51.5601,51.578,12600.0
2012-02-28 11:20:00,57.89,57.93,57.86,57.9,13000.0,51.578,51.6136,51.5512,51.5869,13000.0
2012-02-28 11:25:00,57.89,57.91,57.81,57.81,14300.0,51.578,51.5958,51.5067,51.5067,14300.0
2012-02-28 11:30:00,57.81,57.83,57.78,57.83,8500.0,51.5067,51.5245,51.48,51.5245,8500.0
2012-02-28 11:35:00,57.83,57.83,57.8,57.82,7700.0,51.5245,51.5245,51.4978,51.5156,7700.0
2012-02-28 11:40:00,57.81,57.81,57.75,57.78,9200.0,51.5067,51.5067,51.4532,51.48,9200.0
2012-02-28 11:45:00,57.78,57.81,57.78,57.8,6000.0,51.48,51.5067,51.48,51.4978,6000.0
2012-02-28 11:50:00,57.81,57.81,57.77,57.79,7800.0,51.5067,51.5067,51.4711,51.4889,7800.0
2012-02-28 11:55:00,57.79,57.8,57.77,57.79,11300.0,51.4889,51.4978,51.4711,51.4889,11300.0
2012-02-28 12:00:00,57.79,57.8,57.78,57.79,7800.0,51.4889,51.4978,51.48,51.4889,7800.0
2012-02-28 12:05:00,57.8,57.8,57.77,57.79,8100.0,51.4978,51.4978,51.4711,51.4889,8100.0
2012-02-28 12:10:00,57.79,57.79,57.77,57.78,9000.0,51.4889,51.4889,51.4711,51.48,9000.0
2012-02-28 12:15:00,57.78,57.78,57.76,57.77,7600.0,51.48,51.48,51.4621,51.4711,7600.0
2012-02-28 12:20:00,57.77,57.79,57.76,57.78,10500.0,51.4711,51.4889,51.4621,51.48,10500.0
2012-02-28 12:25:00,57.77,57.77,57.73,57.75,5300.0,51.4711,51.4711,51.4354,51.4532,5300.0
2012-02-28 12:30:00,57.76,57.78,57.72,57.72,12000.0,51.4621,51.48,51.4265,51.4265,12000.0
2012-02-28 12:35:00,57.72,57.73,57.66,57.69,18500.0,51.4265,51.4354,51.373,51.3998,18500.0
2012-02-28 12:40:00,57.69,57.76,57.69,57.71,22200.0,51.3998,51.4621,51.3998,51.4176,22200.0
2012-02-28 12:45:00,57.71,57.79,57.71,57.78,8600.0,51.4176,51.4889,51.4176,51.48,8600.0
2012-02-28 12:50:00,57.77,57.78,57.75,57.76,12400.0,51.4711,51.48,51.4532,51.4621,12400.0
2012-02-28 12:55:00,57.76,57.76,57.71,57.71,13000.0,51.4621,51.4621,51.4176,51.4176,13000.0
2012-02-28 13:00:00,57.71,57.72,57.67,57.69,7800.0,51.4176,51.4265,51.382,51.3998,7800.0
2012-02-28 13:05:00,57.7,57.76,57.7,57.74,22900.0,51.4087,51.4621,51.4087,51.4443,22900.0
2012-02-28 13:10:00,57.74,57.77,57.74,57.76,18700.0,51.4443,51.4711,51.4443,51.4621,18700.0
2012-02-28 13:15:00,57.76,57.78,57.74,57.77,8700.0,51.4621,51.48,51.4443,51.4711,8700.0
2012-02-28 13:20:00,57.77,57.79,57.72,57.74,14400.0,51.4711,51.4889,51.4265,51.4443,14400.0
2012-02-28 13:25:00,57.75,57.75,57.73,57.73,4500.0,51.4532,51.4532,51.4354,51.4354,4500.0
2012-02-28 13:30:00,57.73,57.73,57.69,57.73,5000.0,51.4354,51.4354,51.3998,51.4354,5000.0
2012-02-28 13:35:00,57.73,57.73,57.71,57.73,6100.0,51.4354,51.4354,51.4176,51.4354,6100.0
2012-02-28 13:40:00,57.72,57.72,57.68,57.69,6200.0,51.4265,51.4265,51.3909,51.3998,6200.0
2012-02-28 13:45:00,57.7,57.73,57.69,57.69,5600.0,51.4087,51.4354,51.3998,51.3998,5600.0
2012-02-28 13:50:00,57.68,57.68,57.59,57.6,19300.0,51.3909,51.3909,51.3107,51.3196,19300.0
2012-02-28 13:55:00,57.58,57.58,57.52,57.55,13600.0,51.3018,51.3018,51.2483,51.275,13600.0
2012-02-28 14:00:00,57.56,57.59,57.52,57.59,8500.0,51.2839,51.3107,51.2483,51.3107,8500.0
2012-02-28 14:05:00,57.59,57.65,57.59,57.6,22900.0,51.3107,51.3641,51.3107,51.3196,22900.0
2012-02-28 14:10:00,57.6,57.61,57.51,57.59,10500.0,51.3196,51.3285,51.2394,51.3107,10500.0
2012-02-28 14:15:00,57.59,57.63,57.59,57.62,6300.0,51.3107,51.3463,51.3107,51.3374,6300.0
2012-02-28 14:20:00,57.63,57.63,57.6,57.6,10200.0,51.3463,51.3463,51.3196,51.3196,10200.0
2012-02-28 14:25:00,57.61,57.61,57.47,57.5,22900.0,51.3285,51.3285,51.2038,51.2305,22900.0
2012-02-28 14:30:00,57.5,57.58,57.49,57.58,14200.0,51.2305,51.3018,51.2216,51.3018,14200.0
2012-02-28 14:35:00,57.58,57.6,57.56,57.6,11600.0,51.3018,51.3196,51.2839,51.3196,11600.0
2012-02-28 14:40:00,57.59,57.62,57.56,57.58,11500.0,51.3107,51.3374,51.2839,51.3018,11500.0
2012-02-28 14:45:00,57.59,57.59,57.55,57.55,13500.0,51.3107,51.3107,51.275,51.275,13500.0
2012-02-28 14:50:00,57.56,57.61,57.56,57.56,8700.0,51.2839,51.3285,51.2839,51.2839,8700.0
2012-02-28 14:55:00,57.56,57.57,57.52,57.52,7700.0,51.2839,51.2929,51.2483,51.2483,7700.0
2012-02-28 15:00:00,57.53,57.56,57.51,57.52,16900.0,51.2572,51.2839,51.2394,51.2483,16900.0
2012-02-28 15:05:00,57.52,57.53,57.47,57.5,8800.0,51.2483,51.2572,51.2038,51.2305,8800.0
2012-02-28 15:10:00,57.5,57.5,57.46,57.5,14800.0,51.2305,51.2305,51.1949,51.2305,14800.0
2012-02-28 15:15:00,57.52,57.61,57.51,57.57,21600.0,51.2483,51.3285,51.2394,51.2929,21600.0
2012-02-28 15:20:00,57.57,57.64,57.57,57.62,27700.0,51.2929,51.3552,51.2929,51.3374,27700.0
2012-02-28 15:25:00,57.62,57.75,57.61,57.75,37900.0,51.3374,51.4532,51.3285,51.4532,37900.0
2012-02-28 15:30:00,57.75,57.77,57.72,57.77,22000.0,51.4532,51.4711,51.4265,51.4711,22000.0
2012-02-28 15:35:00,57.77,57.82,57.74,57.75,39000.0,51.4711,51.5156,51.4443,51.4532,39000.0
2012-02-28 15:40:00,57.74,57.77,57.72,57.76,42100.0,51.4443,51.4711,51.4265,51.4621,42100.0
2012-02-28 15:45:00,57.76,57.77,57.73,57.73,33600.0,51.4621,51.4711,51.4354,51.4354,33600.0
2012-02-28 15:50:00,57.75,57.8,57.73,57.8,46900.0,51.4532,51.4978,51.4354,51.4978,46900.0
2012-02-28 15:55:00,57.8,57.8,57.76,57.77,87200.0,51.4978,51.4978,51.4621,51.4711,87200.0
2012-02-29 09:30:00,57.79,57.79,57.47,57.47,16600.0,51.4889,51.4889,51.2038,51.2038,16600.0
2012-02-29 09:35:00,57.46,57.76,57.46,57.73,21200.0,51.1949,51.4621,51.1949,51.4354,21200.0
2012-02-29 09:40:00,57.72,57.76,57.63,57.76,11800.0,51.4265,51.4621,51.3463,51.4621,11800.0
2012-02-29 09:45:00,57.76,57.82,57.76,57.82,32000.0,51.4621,51.5156,51.4621,51.5156,32000.0
2012-02-29 09:50:00,57.82,57.82,57.72,57.79,27800.0,51.5156,51.5156,51.4265,51.4889,27800.0
2012-02-29 09:55:00,57.79,57.83,57.78,57.8,14200.0,51.4889,51.5245,51.48,51.4978,14200.0
2012-02-29 10:00:00,57.8,57.81,57.69,57.71,24200.0,51.4978,51.5067,51.3998,51.4176,24200.0
2012-02-29 10:05:00,57.71,57.8,57.68,57.8,18600.0,51.4176,51.4978,51.3909,51.4978,18600.0
2012-02-29 10:10:00,57.79,57.82,57.77,57.82,33400.0,51.4889,51.5156,51.4711,51.5156,33400.0
2012-02-29 10:15:00,57.82,57.83,57.78,57.8,14900.0,51.5156,51.5245,51.48,51.4978,14900.0
2012-02-29 10:20:00,57.8,57.92,57.77,57.92,53200.0,51.4978,51.6047,51.4711,51.6047,53200.0
2012-02-29 10:25:00,57.92,57.92,57.86,57.89,22400.0,51.6047,51.6047,51.5512,51.578,22400.0
2012-02-29 10:30:00,57.88,57.97,57.85,57.94,31800.0,51.5691,51.6492,51.5423,51.6225,31800.0
2012-02-29 10:35:00,57.95,57.99,57.93,57.94,43800.0,51.6314,51.6671,51.6136,51.6225,43800.0
2012-02-29 10:40:00,57.94,57.94,57.82,57.86,18600.0,51.6225,51.6225,51.5156,51.5512,18600.0
2012-02-29 10:45:00,57.86,57.86,57.61,57.66,31700.0,51.5512,51.5512,51.3285,51.373,31700.0
2012-02-29 10:50:00,57.65,57.67,57.57,57.66,13200.0,51.3641,51.382,51.2929,51.373,13200.0
2012-02-29 10:55:00,57.68,57.72,57.62,57.7,19500.0,51.3909,51.4265,51.3374,51.4087,19500.0
2012-02-29 11:00:00,57.72,57.77,57.68,57.74,22800.0,51.4265,51.4711,51.3909,51.4443,22800.0
2012-02-29 11:05:00,57.75,57.86,57.68,57.86,38500.0,51.4532,51.5512,51.3909,51.5512,38500.0
2012-02-29 11:10:00,57.86,57.86,57.72,57.74,11500.0,51.5512,51.5512,51.4265,51.4443,11500.0
2012-02-29 11:15:00,57.74,57.84,57.74,57.83,9300.0,51.4443,51.5334,51.4443,51.5245,9300.0
2012-02-29 11:20:00,57.83,57.84,57.67,57.75,12600.0,51.5245,51.5334,51.382,51.4532,12600.0
2012-02-29 11:25:00,57.75,57.77,57.67,57.68,12600.0,51.4532,51.4711,51.382,51.3909,12600.0
2012-02-29 11:30:00,57.67,57.8,57.65,57.77,7800.0,51.382,51.4978,51.3641,51.4711,7800.0
2012-02-29 11:35:00,57.76,57.84,57.75,57.81,6500.0,51.4621,51.5334,51.4532,51.5067,6500.0
2012-02-29 11:40:00,57.82,57.87,57.81,57.83,24000.0,51.5156,51.5601,51.5067,51.5245,24000.0
2012-02-29 11:45:00,57.84,57.84,57.79,57.83,13000.0,51.5334,51.5334,51.4889,51.5245,13000.0
2012-02-29 11:50:00,57.84,57.84,57.8,57.82,6800.0,51.5334,51.5334,51.4978,51.5156,6800.0
2012-02-29 11:55:00,57.84,57.85,57.73,57.78,5400.0,51.5334,51.5423,51.4354,51.48,5400.0
2012-02-29 12:00:00,57.79,57.86,57.77,57.78,9400.0,51.4889,51.5512,51.4711,51.48,9400.0
2012-02-29 12:05:00,57.76,57.78,57.7,57.74,13700.0,51.4621,51.48,51.4087,51.4443,13700.0
2012-02-29 12:10:00,57.74,57.81,57.74,57.77,7300.0,51.4443,51.5067,51.4443,51.4711,7300.0
2012-02-29 12:15:00,57.77,57.82,57.75,57.76,11200.0,51.4711,51.5156,51.4532,51.4621,11200.0
2012-02-29 12:20:00,57.74,57.8,57.74,57.75,6700.0,51.4443,51.4978,51.4443,51.4532,6700.0
2012-02-29 12:25:00,57.76,57.83,57.76,57.81,12200.0,51.4621,51.5245,51.4621,51.5067,12200.0
2012-02-29 12:30:00,57.81,57.83,57.78,57.8,7800.0,51.5067,51.5245,51.48,51.4978,7800.0
2012-02-29 12:35:00,57.79,57.8,57.75,57.77,7300.0,51.4889,51.4978,51.4532,51.4711,7300.0
2012-02-29 12:40:00,57.78,57.78,57.65,57.66,7700.0,51.48,51.48,51.3641,51.373,7700.0
2012-02-29 12:45:00,57.67,57.73,57.66,57.68,4300.0,51.382,51.4354,51.373,51.3909,4300.0
2012-02-29 12:50:00,57.7,57.74,57.69,57.73,6300.0,51.4087,51.4443,51.3998,51.4354,6300.0
2012-02-29 12:55:00,57.73,57.74,57.7,57.73,3100.0,51.4354,51.4443,51.4087,51.4354,3100.0
2012-02-29 13:00:00,57.74,57.79,57.74,57.79,5400.0,51.4443,51.4889,51.4443,51.4889,5400.0
2012-02-29 13:05:00,57.79,57.81,57.78,57.79,8500.0,51.4889,51.5067,51.48,51.4889,8500.0
2012-02-29 13:10:00,57.79,57.8,57.69,57.69,4700.0,51.4889,51.4978,51.3998,51.3998,4700.0
2012-02-29 13:15:00,57.68,57.71,57.64,57.65,13000.0,51.3909,51.4176,51.3552,51.3641,13000.0
2012-02-29 13:20:00,57.65,57.77,57.65,57.77,17100.0,51.3641,51.4711,51.3641,51.4711,17100.0
2012-02-29 13:25:00,57.77,57.82,57.77,57.78,20000.0,51.4711,51.5156,51.4711,51.48,20000.0
2012-02-29 13:30:00,57.78,57.84,57.75,57.83,16700.0,51.48,51.5334,51.4532,51.5245,16700.0
2012-02-29 13:35:00,57.84,57.86,57.78,57.8,11700.0,51.5334,51.5512,51.48,51.4978,11700.0
2012-02-29 13:40:00,57.8,57.87,57.8,57.87,9100.0,51.4978,51.5601,51.4978,51.5601,9100.0
2012-02-29 13:45:00,57.87,57.87,57.78,57.8,20900.0,51.5601,51.5601,51.48,51.4978,20900.0
2012-02-29 13:50:00,57.8,57.8,57.76,57.76,5700.0,51.4978,51.4978,51.4621,51.4621,5700.0
2012-02-29 13:55:00,57.77,57.83,57.77,57.81,14200.0,51.4711,51.5245,51.4711,51.5067,14200.0
2012-02-29 14:00:00,57.8,57.84,57.79,57.84,8500.0,51.4978,51.5334,51.4889,51.5334,8500.0
2012-02-29 14:05:00,57.86,57.87,57.82,57.84,8000.0,51.5512,51.5601,51.5156,51.5334,8000.0
2012-02-29 14:10:00,57.8,57.81,57.72,57.75,17600.0,51.4978,51.5067,51.4265,51.4532,17600.0
2012-02-29 14:15:00,57.75,57.76,57.71,57.74,4600.0,51.4532,51.4621,51.4176,51.4443,4600.0
2012-02-29 14:20:00,57.75,57.77,57.73,57.76,6100.0,51.4532,51.4711,51.4354,51.4621,6100.0
2012-02-29 14:25:00,57.77,57.8,57.77,57.79,8500.0,51.4711,51.4978,51.4711,51.4889,8500.0
2012-02-29 14:30:00,57.79,57.85,57.69,57.69,36200.0,51.4889,51.5423,51.3998,51.3998,36200.0
2012-02-29 14:35:00,57.68,57.73,57.68,57.71,5500.0,51.3909,51.4354,51.3909,51.4176,5500.0
2012-02-29 14:40:00,57.71,57.71,57.6,57.6,19300.0,51.4176,51.4176,51.3196,51.3196,19300.0
2012-02-29 14:45:00,57.6,57.6,57.49,57.54,38800.0,51.3196,51.3196,51.2216,51.2661,38800.0
2012-02-29 14:50:00,57.56,57.71,57.55,57.71,25300.0,51.2839,51.4176,51.275,51.4176,25300.0
2012-02-29 14:55:00,57.72,57.72,57.66,57.68,18000.0,51.4265,51.4265,51.373,51.3909,18000.0
2012-02-29 15:00:00,57.68,57.71,57.63,57.67,32300.0,51.3909,51.4176,51.3463,51.382,32300.0
2012-02-29 15:05:00,57.67,57.7,57.64,57.7,21000.0,51.382,51.4087,51.3552,51.4087,21000.0
2012-02-29 15:10:00,57.7,57.8,57.69,57.79,41700.0,51.4087,51.4978,51.3998,51.4889,41700.0
2012-02-29 15:15:00,57.79,57.86,57.78,57.84,27300.0,51.4889,51.5512,51.48,51.5334,27300.0
2012-02-29 15:20:00,57.86,57.86,57.77,57.79,42000.0,51.5512,51.5512,51.4711,51.4889,42000.0
2012-02-29 15:25:00,57.79,57.85,57.76,57.85,35500.0,51.4889,51.5423,51.4621,51.5423,35500.0
2012-02-29 15:30:00,57.83,57.84,57.74,57.78,61800.0,51.5245,51.5334,51.4443,51.48,61800.0
2012-02-29 15:35:00,57.78,57.79,57.71,57.73,81500.0,51.48,51.4889,51.4176,51.4354,81500.0
2012-02-29 15:40:00,57.72,57.8,57.72,57.77,67200.0,51.4265,51.4978,51.4265,51.4711,67200.0
2012-02-29 15:45:00,57.76,57.88,57.74,57.88,93300.0,51.4621,51.5691,51.4443,51.5691,93300.0
2012-02-29 15:50:00,57.88,58.01,57.86,57.89,209600.0,51.5691,51.6849,51.5512,51.578,209600.0
2012-02-29 15:55:00,57.89,57.9,57.81,57.85,264600.0,51.578,51.5869,51.5067,51.5423,264600.0
2012-03-01 09:30:00,58.2,58.35,57.8,57.95,55500.0,51.8542,51.9878,51.4978,51.6314,55500.0
2012-03-01 09:35:00,58.0,58.04,57.83,57.87,18200.0,51.676,51.7116,51.5245,51.5601,18200.0
2012-03-01 09:40:00,57.88,57.96,57.85,57.91,22600.0,51.5691,51.6403,51.5423,51.5958,22600.0
2012-03-01 09:45:00,57.89,57.95,57.83,57.95,30400.0,51.578,51.6314,51.5245,51.6314,30400.0
2012-03-01 09:50:00,57.9,58.03,57.9,57.98,43900.0,51.5869,51.7027,51.5869,51.6582,43900.0
2012-03-01 09:55:00,58.0,58.01,57.96,57.97,17500.0,51.676,51.6849,51.6403,51.6492,17500.0
2012-03-01 10:00:00,57.93,57.94,57.74,57.9,27100.0,51.6136,51.6225,51.4443,51.5869,27100.0
2012-03-01 10:05:00,57.88,57.99,57.84,57.93,29700.0,51.5691,51.6671,51.5334,51.6136,29700.0
2012-03-01 10:10:00,57.93,57.95,57.86,57.86,14400.0,51.6136,51.6314,51.5512,51.5512,14400.0
2012-03-01 10:15:00,57.85,57.89,57.74,57.85,8700.0,51.5423,51.578,51.4443,51.5423,8700.0
2012-03-01 10:20:00,57.85,57.98,57.85,57.98,31400.0,51.5423,51.6582,51.5423,51.6582,31400.0
2012-03-01 10:25:00,57.97,57.99,57.93,57.93,15600.0,51.6492,51.6671,51.6136,51.6136,15600.0
2012-03-01 10:30:00,57.92,57.96,57.79,57.82,97500.0,51.6047,51.6403,51.4889,51.5156,97500.0
2012-03-01 10:35:00,57.82,57.96,57.82,57.95,16300.0,51.5156,51.6403,51.5156,51.6314,16300.0
2012-03-01 10:40:00,57.95,57.98,57.9,57.95,16800.0,51.6314,51.6582,51.5869,51.6314,16800.0
2012-03-01 10:45:00,57.95,58.0,57.94,57.97,16500.0,51.6314,51.676,51.6225,51.6492,16500.0
2012-03-01 10:50:00,57.97,57.97,57.9,57.9,18600.0,51.6492,51.6492,51.5869,51.5869,18600.0
2012-03-01 10:55:00,57.9,57.98,57.87,57.97,28400.0,51.5869,51.6582,51.5601,51.6492,28400.0
2012-03-01 11:00:00,57.97,58.0,57.94,58.0,51000.0,51.6492,51.676,51.6225,51.676,51000.0
2012-03-01 11:05:00,58.0,58.03,57.98,57.98,69000.0,51.676,51.7027,51.6582,51.6582,69000.0
2012-03-01 11:10:00,57.98,58.01,57.92,57.93,26400.0,51.6582,51.6849,51.6047,51.6136,26400.0
2012-03-01 11:15:00,57.93,57.99,57.93,57.96,37500.0,51.6136,51.6671,51.6136,51.6403,37500.0
2012-03-01 11:20:00,57.96,57.97,57.89,57.9,10100.0,51.6403,51.6492,51.578,51.5869,10100.0
2012-03-01 11:25:00,57.9,57.95,57.88,57.95,20200.0,51.5869,51.6314,51.5691,51.6314,20200.0
2012-03-01 11:30:00,57.96,58.0,57.93,58.0,21500.0,51.6403,51.676,51.6136,51.676,21500.0
2012-03-01 11:35:00,58.0,58.0,57.96,57.98,8400.0,51.676,51.676,51.6403,51.6582,8400.0
2012-03-01 11:40:00,57.98,58.0,57.98,57.98,16800.0,51.6582,51.676,51.6582,51.6582,16800.0
2012-03-01 11:45:00,57.98,57.99,57.95,57.98,19200.0,51.6582,51.6671,51.6314,51.6582,19200.0
2012-03-01 11:50:00,57.98,58.01,57.96,58.0,52300.0,51.6582,51.6849,51.6403,51.676,52300.0
2012-03-01 11:55:00,58.0,58.02,57.98,57.99,24900.0,51.676,51.6938,51.6582,51.6671,24900.0
2012-03-01 12:00:00,57.99,58.01,57.98,58.0,18300.0,51.6671,51.6849,51.6582,51.676,18300.0
2012-03-01 12:05:00,58.0,58.0,57.93,57.96,12700.0,51.676,51.676,51.6136,51.6403,12700.0
2012-03-01 12:10:00,57.96,57.99,57.96,57.97,6400.0,51.6403,51.6671,51.6403,51.6492,6400.0
2012-03-01 12:15:00,57.97,57.99,57.97,57.98,7600.0,51.6492,51.6671,51.6492,51.6582,7600.0
2012-03-01 12:20:00,57.98,57.99,57.9,57.93,19400.0,51.6582,51.6671,51.5869,51.6136,19400.0
2012-03-01 12:25:00,57.93,57.95,57.92,57.93,14500.0,51.6136,51.6314,51.6047,51.6136,14500.0
2012-03-01 12:30:00,57.93,57.95,57.9,57.92,11900.0,51.6136,51.6314,51.5869,51.6047,11900.0
2012-03-01 12:35:00,57.93,57.94,57.88,57.88,7300.0,51.6136,51.6225,51.5691,51.5691,7300.0
2012-03-01 12:40:00,57.88,57.9,57.88,57.89,3500.0,51.5691,51.5869,51.5691,51.578,3500.0
2012-03-01 12:45:00,57.89,57.91,57.88,57.88,7500.0,51.578,51.5958,51.5691,51.5691,7500.0
2012-03-01 12:50:00,57.89,57.89,57.85,57.87,5100.0,51.578,51.578,51.5423,51.5601,5100.0
2012-03-01 12:55:00,57.86,57.9,57.86,57.9,6200.0,51.5512,51.5869,51.5512,51.5869,6200.0
2012-03-01 13:00:00,57.89,57.91,57.88,57.89,13600.0,51.578,51.5958,51.5691,51.578,13600.0
2012-03-01 13:05:00,57.88,57.94,57.87,57.92,12200.0,51.5691,51.6225,51.5601,51.6047,12200.0
2012-03-01 13:10:00,57.92,57.92,57.88,57.9,14900.0,51.6047,51.6047,51.5691,51.5869,14900.0
2012-03-01 13:15:00,57.9,57.92,57.89,57.9,11700.0,51.5869,51.6047,51.578,51.5869,11700.0
2012-03-01 13:20:00,57.9,57.99,57.89,57.98,35400.0,51.5869,51.6671,51.578,51.6582,35400.0
2012-03-01 13:25:00,57.98,58.0,57.95,58.0,27800.0,51.6582,51.676,51.6314,51.676,27800.0
2012-03-01 13:30:00,58.0,58.01,57.98,58.0,29100.0,51.676,51.6849,51.6582,51.676,29100.0
2012-03-01 13:35:00,58.0,58.0,57.99,58.0,15700.0,51.676,51.676,51.6671,51.676,15700.0
2012-03-01 13:40:00,58.0,58.0,57.98,57.99,19900.0,51.676,51.676,51.6582,51.6671,19900.0
2012-03-01 13:45:00,57.98,58.0,57.96,57.97,33400.0,51.6582,51.676,51.6403,51.6492,33400.0
2012-03-01 13:50:00,57.97,58.0,57.97,57.99,10100.0,51.6492,51.676,51.6492,51.6671,10100.0
2012-03-01 13:55:00,57.99,58.04,57.98,58.04,54300.0,51.6671,51.7116,51.6582,51.7116,54300.0
2012-03-01 14:00:00,58.04,58.12,58.01,58.12,16400.0,51.7116,51.7829,51.6849,51.7829,16400.0
2012-03-01 14:05:00,58.12,58.13,58.0,58.02,84700.0,51.7829,51.7918,51.676,51.6938,84700.0
2012-03-01 14:10:00,58.01,58.06,57.99,58.0,69200.0,51.6849,51.7294,51.6671,51.676,69200.0
2012-03-01 14:15:00,58.0,58.02,57.97,58.0,39600.0,51.676,51.6938,51.6492,51.676,39600.0
2012-03-01 14:20:00,58.0,58.02,57.91,57.91,79800.0,51.676,51.6938,51.5958,51.5958,79800.0
2012-03-01 14:25:00,57.91,57.98,57.9,57.98,10800.0,51.5958,51.6582,51.5869,51.6582,10800.0
2012-03-01 14:30:00,57.99,58.01,57.96,57.98,16300.0,51.6671,51.6849,51.6403,51.6582,16300.0
2012-03-01 14:35:00,57.98,58.0,57.94,57.97,8100.0,51.6582,51.676,51.6225,51.6492,8100.0
2012-03-01 14:40:00,57.97,57.99,57.96,57.99,6800.0,51.6492,51.6671,51.6403,51.6671,6800.0
2012-03-01 14:45:00,57.99,58.0,57.98,57.99,15000.0,51.6671,51.676,51.6582,51.6671,15000.0
2012-03-01 14:50:00,57.99,58.0,57.97,58.0,14500.0,51.6671,51.676,51.6492,51.676,14500.0
2012-03-01 14:55:00,58.0,58.0,57.99,58.0,16800.0,51.676,51.676,51.6671,51.676,16800.0
2012-03-01 15:00:00,58.0,58.0,57.96,57.96,31700.0,51.676,51.676,51.6403,51.6403,31700.0
2012-03-01 15:05:00,57.96,57.97,57.86,57.88,27500.0,51.6403,51.6492,51.5512,51.5691,27500.0
2012-03-01 15:10:00,57.89,57.93,57.85,57.86,18500.0,51.578,51.6136,51.5423,51.5512,18500.0
2012-03-01 15:15:00,57.86,57.88,57.79,57.79,15100.0,51.5512,51.5691,51.4889,51.4889,15100.0
2012-03-01 15:20:00,57.78,57.83,57.72,57.82,20900.0,51.48,51.5245,51.4265,51.5156,20900.0
2012-03-01 15:25:00,57.82,57.92,57.82,57.9,19200.0,51.5156,51.6047,51.5156,51.5869,19200.0
2012-03-01 15:30:00,57.9,57.9,57.85,57.9,22300.0,51.5869,51.5869,51.5423,51.5869,22300.0
2012-03-01 15:35:00,57.9,57.91,57.8,57.84,17000.0,51.5869,51.5958,51.4978,51.5334,17000.0
2012-03-01 15:40:00,57.83,57.91,57.83,57.89,26300.0,51.5245,51.5958,51.5245,51.578,26300.0
2012-03-01 15:45:00,57.9,57.97,57.9,57.93,39700.0,51.5869,51.6492,51.5869,51.6136,39700.0
2012-03-01 15:50:00,57.92,57.97,57.9,57.93,110600.0,51.6047,51.6492,51.5869,51.6136,110600.0
2012-03-01 15:55:00,57.94,57.95,57.91,57.95,90600.0,51.6225,51.6314,51.5958,51.6314,90600.0
2012-03-02 09:30:00,57.89,57.91,57.65,57.9,21400.0,51.578,51.5958,51.3641,51.5869,21400.0
2012-03-02 09:35:00,57.9,57.92,57.69,57.69,57300.0,51.5869,51.6047,51.3998,51.3998,57300.0
2012-03-02 09:40:00,57.71,57.78,57.66,57.76,29500.0,51.4176,51.48,51.373,51.4621,29500.0
2012-03-02 09:45:00,57.77,57.84,57.72,57.78,15000.0,51.4711,51.5334,51.4265,51.48,15000.0
2012-03-02 09:50:00,57.77,57.9,57.77,57.86,16700.0,51.4711,51.5869,51.4711,51.5512,16700.0
2012-03-02 09:55:00,57.86,57.92,57.82,57.83,9600.0,51.5512,51.6047,51.5156,51.5245,9600.0
2012-03-02 10:00:00,57.83,57.9,57.79,57.8,37700.0,51.5245,51.5869,51.4889,51.4978,37700.0
2012-03-02 10:05:00,57.79,57.84,57.78,57.84,18000.0,51.4889,51.5334,51.48,51.5334,18000.0
2012-03-02 10:10:00,57.84,57.88,57.78,57.87,17900.0,51.5334,51.5691,51.48,51.5601,17900.0
2012-03-02 10:15:00,57.88,57.93,57.85,57.85,26900.0,51.5691,51.6136,51.5423,51.5423,26900.0
2012-03-02 10:20:00,57.86,57.86,57.78,57.78,16600.0,51.5512,51.5512,51.48,51.48,16600.0
2012-03-02 10:25:00,57.79,57.81,57.76,57.8,14800.0,51.4889,51.5067,51.4621,51.4978,14800.0
2012-03-02 10:30:00,57.8,57.84,57.79,57.8,15500.0,51.4978,51.5334,51.4889,51.4978,15500.0
2012-03-02 10:35:00,57.8,57.82,57.78,57.8,7400.0,51.4978,51.5156,51.48,51.4978,7400.0
2012-03-02 10:40:00,57.81,57.87,57.81,57.86,9500.0,51.5067,51.5601,51.5067,51.5512,9500.0
2012-03-02 10:45:00,57.87,57.87,57.8,57.82,20000.0,51.5601,51.5601,51.4978,51.5156,20000.0
2012-03-02 10:50:00,57.82,57.88,57.82,57.86,17000.0,51.5156,51.5691,51.5156,51.5512,17000.0
2012-03-02 10:55:00,57.85,57.85,57.74,57.78,26500.0,51.5423,51.5423,51.4443,51.48,26500.0
2012-03-02 11:00:00,57.79,57.84,57.76,57.81,13900.0,51.4889,51.5334,51.4621,51.5067,13900.0
2012-03-02 11:05:00,57.82,57.87,57.8,57.87,10500.0,51.5156,51.5601,51.4978,51.5601,10500.0
2012-03-02 11:10:00,57.86,57.88,57.82,57.82,7500.0,51.5512,51.5691,51.5156,51.5156,7500.0
2012-03-02 11:15:00,57.82,57.88,57.82,57.87,11600.0,51.5156,51.5691,51.5156,51.5601,11600.0
2012-03-02 11:20:00,57.87,57.87,57.79,57.81,24300.0,51.5601,51.5601,51.4889,51.5067,24300.0
2012-03-02 11:25:00,57.82,57.84,57.8,57.82,17400.0,51.5156,51.5334,51.4978,51.5156,17400.0
2012-03-02 11:30:00,57.83,57.86,57.82,57.83,18200.0,51.5245,51.5512,51.5156,51.5245,18200.0
2012-03-02 11:35:00,57.82,57.83,57.78,57.79,37300.0,51.5156,51.5245,51.48,51.4889,37300.0
2012-03-02 11:40:00,57.78,57.78,57.59,57.61,16000.0,51.48,51.48,51.3107,51.3285,16000.0
2012-03-02 11:45:00,57.61,57.61,57.48,57.55,14700.0,51.3285,51.3285,51.2127,51.275,14700.0
2012-03-02 11:50:00,57.57,57.57,57.47,57.52,6800.0,51.2929,51.2929,51.2038,51.2483,6800.0
2012-03-02 11:55:00,57.53,57.58,57.52,57.58,5400.0,51.2572,51.3018,51.2483,51.3018,5400.0
2012-03-02 12:00:00,57.58,57.61,57.52,57.6,4800.0,51.3018,51.3285,51.2483,51.3196,4800.0
2012-03-02 12:05:00,57.6,57.63,57.56,57.63,7700.0,51.3196,51.3463,51.2839,51.3463,7700.0
2012-03-02 12:10:00,57.64,57.66,57.57,57.57,5500.0,51.3552,51.373,51.2929,51.2929,5500.0
2012-03-02 12:15:00,57.6,57.62,57.5,57.57,8400.0,51.3196,51.3374,51.2305,51.2929,8400.0
2012-03-02 12:20:00,57.58,57.58,57.48,57.54,11500.0,51.3018,51.3018,51.2127,51.2661,11500.0
2012-03-02 12:25:00,57.54,57.54,57.47,57.51,6000.0,51.2661,51.2661,51.2038,51.2394,6000.0
2012-03-02 12:30:00,57.51,57.6,57.51,57.58,6000.0,51.2394,51.3196,51.2394,51.3018,6000.0
2012-03-02 12:35:00,57.6,57.6,57.5,57.56,10800.0,51.3196,51.3196,51.2305,51.2839,10800.0
2012-03-02 12:40:00,57.54,57.58,57.53,57.57,3800.0,51.2661,51.3018,51.2572,51.2929,3800.0
2012-03-02 12:45:00,57.55,57.59,57.55,57.59,4500.0,51.275,51.3107,51.275,51.3107,4500.0
2012-03-02 12:50:00,57.6,57.61,57.55,57.56,6800.0,51.3196,51.3285,51.275,51.2839,6800.0
2012-03-02 12:55:00,57.56,57.59,57.53,57.55,4100.0,51.2839,51.3107,51.2572,51.275,4100.0
2012-03-02 13:00:00,57.54,57.57,57.53,57.57,2300.0,51.2661,51.2929,51.2572,51.2929,2300.0
2012-03-02 13:05:00,57.58,57.58,57.53,57.57,4200.0,51.3018,51.3018,51.2572,51.2929,4200.0
2012-03-02 13:10:00,57.57,57.58,57.46,57.49,9400.0,51.2929,51.3018,51.1949,51.2216,9400.0
2012-03-02 13:15:00,57.49,57.52,57.47,57.47,8600.0,51.2216,51.2483,51.2038,51.2038,8600.0
2012-03-02 13:20:00,57.47,57.48,57.45,57.47,5000.0,51.2038,51.2127,51.1859,51.2038,5000.0
2012-03-02 13:25:00,57.47,57.55,57.46,57.52,7200.0,51.2038,51.275,51.1949,51.2483,7200.0
2012-03-02 13:30:00,57.54,57.58,57.54,57.56,5700.0,51.2661,51.3018,51.2661,51.2839,5700.0
2012-03-02 13:35:00,57.57,57.59,57.53,57.55,4400.0,51.2929,51.3107,51.2572,51.275,4400.0
2012-03-02 13:40:00,57.54,57.57,57.53,57.57,6700.0,51.2661,51.2929,51.2572,51.2929,6700.0
2012-03-02 13:45:00,57.56,57.58,57.52,57.55,8900.0,51.2839,51.3018,51.2483,51.275,8900.0
2012-03-02 13:50:00,57.55,57.59,57.55,57.58,12500.0,51.275,51.3107,51.275,51.3018,12500.0
2012-03-02 13:55:00,57.58,57.61,57.57,57.61,6800.0,51.3018,51.3285,51.2929,51.3285,6800.0
2012-03-02 14:00:00,57.61,57.62,57.56,57.57,11400.0,51.3285,51.3374,51.2839,51.2929,11400.0
2012-03-02 14:05:00,57.58,57.6,57.56,57.6,6900.0,51.3018,51.3196,51.2839,51.3196,6900.0
2012-03-02 14:10:00,57.59,57.61,57.55,57.6,4900.0,51.3107,51.3285,51.275,51.3196,4900.0
2012-03-02 14:15:00,57.59,57.61,57.58,57.6,13000.0,51.3107,51.3285,51.3018,51.3196,13000.0
2012-03-02 14:20:00,57.6,57.62,57.54,57.55,33400.0,51.3196,51.3374,51.2661,51.275,33400.0
2012-03-02 14:25:00,57.55,57.55,57.49,57.49,5800.0,51.275,51.275,51.2216,51.2216,5800.0
2012-03-02 14:30:00,57.49,57.51,57.47,57.48,9700.0,51.2216,51.2394,51.2038,51.2127,9700.0
2012-03-02 14:35:00,57.5,57.51,57.48,57.5,7800.0,51.2305,51.2394,51.2127,51.2305,7800.0
2012-03-02 14:40:00,57.51,57.51,57.46,57.46,7300.0,51.2394,51.2394,51.1949,51.1949,7300.0
2012-03-02 14:45:00,57.47,57.49,57.45,57.45,17300.0,51.2038,51.2216,51.1859,51.1859,17300.0
2012-03-02 14:50:00,57.46,57.49,57.45,57.47,27800.0,51.1949,51.2216,51.1859,51.2038,27800.0
2012-03-02 14:55:00,57.47,57.49,57.46,57.48,40100.0,51.2038,51.2216,51.1949,51.2127,40100.0
2012-03-02 15:00:00,57.48,57.49,57.45,57.45,10600.0,51.2127,51.2216,51.1859,51.1859,10600.0
2012-03-02 15:05:00,57.45,57.46,57.37,57.38,23300.0,51.1859,51.1949,51.1147,51.1236,23300.0
2012-03-02 15:10:00,57.37,57.41,57.37,57.37,15600.0,51.1147,51.1503,51.1147,51.1147,15600.0
2012-03-02 15:15:00,57.38,57.41,57.37,57.38,10300.0,51.1236,51.1503,51.1147,51.1236,10300.0
2012-03-02 15:20:00,57.39,57.41,57.37,57.37,9200.0,51.1325,51.1503,51.1147,51.1147,9200.0
2012-03-02 15:25:00,57.38,57.38,57.33,57.34,33900.0,51.1236,51.1236,51.079,51.0879,33900.0
2012-03-02 15:30:00,57.35,57.39,57.3,57.3,42900.0,51.0968,51.1325,51.0523,51.0523,42900.0
2012-03-02 15:35:00,57.3,57.3,57.2,57.21,33400.0,51.0523,51.0523,50.9632,50.9721,33400.0
2012-03-02 15:40:00,57.22,57.26,57.19,57.21,24200.0,50.981,51.0167,50.9543,50.9721,24200.0
2012-03-02 15:45:00,57.2,57.22,57.18,57.2,42200.0,50.9632,50.981,50.9454,50.9632,42200.0
2012-03-02 15:50:00,57.2,57.27,57.19,57.25,64000.0,50.9632,51.0256,50.9543,51.0078,64000.0
2012-03-02 15:55:00,57.26,57.28,57.18,57.25,105700.0,51.0167,51.0345,50.9454,51.0078,105700.0
2012-03-05 09:30:00,57.13,57.41,57.01,57.2,25800.0,50.9008,51.1503,50.7939,50.9632,25800.0
2012-03-05 09:35:00,57.15,57.21,57.08,57.14,16300.0,50.9187,50.9721,50.8563,50.9097,16300.0
2012-03-05 09:40:00,57.1,57.15,57.01,57.03,10600.0,50.8741,50.9187,50.7939,50.8117,10600.0
2012-03-05 09:45:00,57.03,57.07,56.98,57.07,13700.0,50.8117,50.8474,50.7672,50.8474,13700.0
2012-03-05 09:50:00,57.08,57.15,57.07,57.11,13800.0,50.8563,50.9187,50.8474,50.883,13800.0
2012-03-05 09:55:00,57.13,57.16,57.11,57.16,7400.0,50.9008,50.9276,50.883,50.9276,7400.0
2012-03-05 10:00:00,57.16,57.31,57.15,57.3,25900.0,50.9276,51.0612,50.9187,51.0523,25900.0
2012-03-05 10:05:00,57.31,57.36,57.27,57.34,10300.0,51.0612,51.1058,51.0256,51.0879,10300.0
2012-03-05 10:10:00,57.34,57.34,57.25,57.28,7300.0,51.0879,51.0879,51.0078,51.0345,7300.0
2012-03-05 10:15:00,57.3,57.31,57.22,57.25,10700.0,51.0523,51.0612,50.981,51.0078,10700.0
2012-03-05 10:20:00,57.25,57.26,57.05,57.07,15100.0,51.0078,51.0167,50.8296,50.8474,15100.0
2012-03-05 10:25:00,57.06,57.09,56.99,57.04,12800.0,50.8385,50.8652,50.7761,50.8206,12800.0
2012-03-05 10:30:00,57.03,57.04,56.87,56.89,19000.0,50.8117,50.8206,50.6692,50.687,19000.0
2012-03-05 10:35:00,56.88,56.89,56.85,56.86,10000.0,50.6781,50.687,50.6514,50.6603,10000.0
2012-03-05 10:40:00,56.86,56.91,56.83,56.83,16600.0,50.6603,50.7048,50.6335,50.6335,16600.0
2012-03-05 10:45:00,56.83,56.92,56.82,56.85,16100.0,50.6335,50.7137,50.6246,50.6514,16100.0
2012-03-05 10:50:00,56.85,56.85,56.82,56.82,12800.0,50.6514,50.6514,50.6246,50.6246,12800.0
2012-03-05 10:55:00,56.81,56.84,56.76,56.76,26500.0,50.6157,50.6425,50.5712,50.5712,26500.0
2012-03-05 11:00:00,56.77,56.79,56.67,56.68,21300.0,50.5801,50.5979,50.491,50.4999,21300.0
2012-03-05 11:05:00,56.67,56.79,56.67,56.75,13300.0,50.491,50.5979,50.491,50.5623,13300.0
2012-03-05 11:10:00,56.77,56.83,56.77,56.83,13200.0,50.5801,50.6335,50.5801,50.6335,13200.0
2012-03-05 11:15:00,56.84,56.85,56.68,56.77,29800.0,50.6425,50.6514,50.4999,50.5801,29800.0
2012-03-05 11:20:00,56.78,56.84,56.74,56.77,16800.0,50.589,50.6425,50.5534,50.5801,16800.0
2012-03-05 11:25:00,56.76,56.81,56.73,56.8,12300.0,50.5712,50.6157,50.5444,50.6068,12300.0
2012-03-05 11:30:00,56.78,56.78,56.72,56.77,11700.0,50.589,50.589,50.5355,50.5801,11700.0
2012-03-05 11:35:00,56.78,56.79,56.7,56.71,5400.0,50.589,50.5979,50.5177,50.5266,5400.0
2012-03-05 11:40:00,56.71,56.81,56.68,56.81,11300.0,50.5266,50.6157,50.4999,50.6157,11300.0
2012-03-05 11:45:00,56.8,56.81,56.72,56.77,10800.0,50.6068,50.6157,50.5355,50.5801,10800.0
2012-03-05 11:50:00,56.77,56.82,56.73,56.75,13600.0,50.5801,50.6246,50.5444,50.5623,13600.0
2012-03-05 11:55:00,56.76,56.77,56.71,56.72,10400.0,50.5712,50.5801,50.5266,50.5355,10400.0
2012-03-05 12:00:00,56.73,56.76,56.69,56.73,9100.0,50.5444,50.5712,50.5088,50.5444,9100.0
2012-03-05 12:05:00,56.72,56.75,56.69,56.7,6900.0,50.5355,50.5623,50.5088,50.5177,6900.0
2012-03-05 12:10:00,56.7,56.78,56.7,56.75,11800.0,50.5177,50.589,50.5177,50.5623,11800.0
2012-03-05 12:15:00,56.75,56.76,56.66,56.68,13600.0,50.5623,50.5712,50.4821,50.4999,13600.0
2012-03-05 12:20:00,56.68,56.73,56.63,56.65,14000.0,50.4999,50.5444,50.4554,50.4732,14000.0
2012-03-05 12:25:00,56.64,56.67,56.61,56.67,3500.0,50.4643,50.491,50.4375,50.491,3500.0
2012-03-05 12:30:00,56.67,56.67,56.61,56.65,10100.0,50.491,50.491,50.4375,50.4732,10100.0
2012-03-05 12:35:00,56.65,56.68,56.64,56.67,7400.0,50.4732,50.4999,50.4643,50.491,7400.0
2012-03-05 12:40:00,56.68,56.73,56.65,56.71,11100.0,50.4999,50.5444,50.4732,50.5266,11100.0
2012-03-05 12:45:00,56.7,56.74,56.65,56.66,10600.0,50.5177,50.5534,50.4732,50.4821,10600.0
2012-03-05 12:50:00,56.67,56.67,56.63,56.64,5600.0,50.491,50.491,50.4554,50.4643,5600.0
2012-03-05 12:55:00,56.65,56.67,56.63,56.64,5300.0,50.4732,50.491,50.4554,50.4643,5300.0
2012-03-05 13:00:00,56.63,56.65,56.61,56.61,4200.0,50.4554,50.4732,50.4375,50.4375,4200.0
2012-03-05 13:05:00,56.64,56.67,56.61,56.63,9200.0,50.4643,50.491,50.4375,50.4554,9200.0
2012-03-05 13:10:00,56.62,56.66,56.62,56.64,6000.0,50.4464,50.4821,50.4464,50.4643,6000.0
2012-03-05 13:15:00,56.64,56.68,56.64,56.65,10200.0,50.4643,50.4999,50.4643,50.4732,10200.0
2012-03-05 13:20:00,56.65,56.65,56.54,56.58,31800.0,50.4732,50.4732,50.3752,50.4108,31800.0
2012-03-05 13:25:00,56.57,56.58,56.54,56.54,12000.0,50.4019,50.4108,50.3752,50.3752,12000.0
2012-03-05 13:30:00,56.54,56.57,56.49,56.55,24500.0,50.3752,50.4019,50.3306,50.3841,24500.0
2012-03-05 13:35:00,56.56,56.57,56.53,56.54,4400.0,50.393,50.4019,50.3663,50.3752,4400.0
2012-03-05 13:40:00,56.54,56.54,56.5,56.51,4900.0,50.3752,50.3752,50.3395,50.3484,4900.0
2012-03-05 13:45:00,56.52,56.56,56.51,56.53,9100.0,50.3573,50.393,50.3484,50.3663,9100.0
2012-03-05 13:50:00,56.52,56.53,56.44,56.49,17800.0,50.3573,50.3663,50.2861,50.3306,17800.0
2012-03-05 13:55:00,56.49,56.55,56.49,56.54,6000.0,50.3306,50.3841,50.3306,50.3752,6000.0
2012-03-05 14:00:00,56.55,56.6,56.52,56.57,44200.0,50.3841,50.4286,50.3573,50.4019,44200.0
2012-03-05 14:05:00,56.57,56.57,56.52,56.52,7200.0,50.4019,50.4019,50.3573,50.3573,7200.0
2012-03-05 14:10:00,56.53,56.55,56.52,56.53,16900.0,50.3663,50.3841,50.3573,50.3663,16900.0
2012-03-05 14:15:00,56.54,56.55,56.49,56.5,14400.0,50.3752,50.3841,50.3306,50.3395,14400.0
2012-03-05 14:20:00,56.5,56.54,56.46,56.48,13000.0,50.3395,50.3752,50.3039,50.3217,13000.0
2012-03-05 14:25:00,56.48,56.55,56.48,56.49,22100.0,50.3217,50.3841,50.3217,50.3306,22100.0
2012-03-05 14:30:00,56.48,56.55,56.46,56.49,33400.0,50.3217,50.3841,50.3039,50.3306,33400.0
2012-03-05 14:35:00,56.5,56.51,56.48,56.48,10700.0,50.3395,50.3484,50.3217,50.3217,10700.0
2012-03-05 14:40:00,56.49,56.53,56.47,56.53,8900.0,50.3306,50.3663,50.3128,50.3663,8900.0
2012-03-05 14:45:00,56.54,56.59,56.54,56.58,14200.0,50.3752,50.4197,50.3752,50.4108,14200.0
2012-03-05 14:50:00,56.59,56.62,56.58,56.6,7900.0,50.4197,50.4464,50.4108,50.4286,7900.0
2012-03-05 14:55:00,56.61,56.72,56.61,56.72,61500.0,50.4375,50.5355,50.4375,50.5355,61500.0
2012-03-05 15:00:00,56.72,56.79,56.72,56.78,15700.0,50.5355,50.5979,50.5355,50.589,15700.0
2012-03-05 15:05:00,56.79,56.8,56.73,56.8,11600.0,50.5979,50.6068,50.5444,50.6068,11600.0
2012-03-05 15:10:00,56.8,56.82,56.79,56.81,9500.0,50.6068,50.6246,50.5979,50.6157,9500.0
2012-03-05 15:15:00,56.82,56.85,56.8,56.85,9400.0,50.6246,50.6514,50.6068,50.6514,9400.0
2012-03-05 15:20:00,56.86,56.88,56.79,56.79,30900.0,50.6603,50.6781,50.5979,50.5979,30900.0
2012-03-05 15:25:00,56.79,56.82,56.77,56.81,12900.0,50.5979,50.6246,50.5801,50.6157,12900.0
2012-03-05 15:30:00,56.81,56.82,56.79,56.81,12700.0,50.6157,50.6246,50.5979,50.6157,12700.0
2012-03-05 15:35:00,56.81,56.84,56.8,56.82,13100.0,50.6157,50.6425,50.6068,50.6246,13100.0
2012-03-05 15:40:00,56.83,56.83,56.77,56.81,35800.0,50.6335,50.6335,50.5801,50.6157,35800.0
2012-03-05 15:45:00,56.82,56.87,56.81,56.82,46600.0,50.6246,50.6692,50.6157,50.6246,46600.0
2012-03-05 15:50:00,56.82,56.86,56.81,56.82,42600.0,50.6246,50.6603,50.6157,50.6246,42600.0
2012-03-05 15:55:00,56.83,56.87,56.83,56.87,91600.0,50.6335,50.6692,50.6335,50.6692,91600.0
2012-03-06 09:30:00,56.51,57.07,56.48,56.74,91700.0,50.3484,50.8474,50.3217,50.5534,91700.0
2012-03-06 09:35:00,56.73,56.74,56.48,56.48,22900.0,50.5444,50.5534,50.3217,50.3217,22900.0
2012-03-06 09:40:00,56.48,56.48,56.23,56.25,18900.0,50.3217,50.3217,50.099,50.1168,18900.0
2012-03-06 09:45:00,56.24,56.3,56.23,56.29,25200.0,50.1079,50.1613,50.099,50.1524,25200.0
2012-03-06 09:50:00,56.28,56.29,56.14,56.15,20900.0,50.1435,50.1524,50.0188,50.0277,20900.0
2012-03-06 09:55:00,56.18,56.35,56.18,56.24,15200.0,50.0544,50.2059,50.0544,50.1079,15200.0
2012-03-06 10:00:00,56.23,56.38,56.22,56.27,17000.0,50.099,50.2326,50.0901,50.1346,17000.0
2012-03-06 10:05:00,56.27,56.37,56.24,56.28,17400.0,50.1346,50.2237,50.1079,50.1435,17400.0
2012-03-06 10:10:00,56.27,56.34,56.25,56.34,15600.0,50.1346,50.197,50.1168,50.197,15600.0
2012-03-06 10:15:00,56.34,56.34,56.25,56.27,16800.0,50.197,50.197,50.1168,50.1346,16800.0
2012-03-06 10:20:00,56.28,56.28,56.17,56.2,15100.0,50.1435,50.1435,50.0455,50.0722,15100.0
2012-03-06 10:25:00,56.19,56.2,56.1,56.1,18300.0,50.0633,50.0722,49.9831,49.9831,18300.0
2012-03-06 10:30:00,56.09,56.21,56.08,56.2,14200.0,49.9742,50.0811,49.9653,50.0722,14200.0
2012-03-06 10:35:00,56.18,56.29,56.18,56.28,11100.0,50.0544,50.1524,50.0544,50.1435,11100.0
2012-03-06 10:40:00,56.28,56.34,56.28,56.29,10700.0,50.1435,50.197,50.1435,50.1524,10700.0
2012-03-06 10:45:00,56.29,56.29,56.15,56.18,8900.0,50.1524,50.1524,50.0277,50.0544,8900.0
2012-03-06 10:50:00,56.18,56.19,56.05,56.07,7100.0,50.0544,50.0633,49.9386,49.9564,7100.0
2012-03-06 10:55:00,56.08,56.15,56.08,56.13,8000.0,49.9653,50.0277,49.9653,50.0099,8000.0
2012-03-06 11:00:00,56.11,56.24,56.11,56.23,9200.0,49.992,50.1079,49.992,50.099,9200.0
2012-03-06 11:05:00,56.22,56.22,56.15,56.17,12100.0,50.0901,50.0901,50.0277,50.0455,12100.0
2012-03-06 11:10:00,56.17,56.22,56.14,56.22,14200.0,50.0455,50.0901,50.0188,50.0901,14200.0
2012-03-06 11:15:00,56.22,56.25,56.19,56.19,15200.0,50.0901,50.1168,50.0633,50.0633,15200.0
2012-03-06 11:20:00,56.18,56.23,56.18,56.18,10900.0,50.0544,50.099,50.0544,50.0544,10900.0
2012-03-06 11:25:00,56.16,56.23,56.14,56.22,8900.0,50.0366,50.099,50.0188,50.0901,8900.0
2012-03-06 11:30:00,56.21,56.21,56.08,56.09,12000.0,50.0811,50.0811,49.9653,49.9742,12000.0
2012-03-06 11:35:00,56.09,56.14,56.09,56.12,9300.0,49.9742,50.0188,49.9742,50.001,9300.0
2012-03-06 11:40:00,56.11,56.19,56.09,56.19,8700.0,49.992,50.0633,49.9742,50.0633,8700.0
2012-03-06 11:45:00,56.19,56.19,56.12,56.13,9900.0,50.0633,50.0633,50.001,50.0099,9900.0
2012-03-06 11:50:00,56.13,56.2,56.11,56.15,12800.0,50.0099,50.0722,49.992,50.0277,12800.0
2012-03-06 11:55:00,56.15,56.23,56.15,56.19,10900.0,50.0277,50.099,50.0277,50.0633,10900.0
2012-03-06 12:00:00,56.18,56.24,56.15,56.15,22800.0,50.0544,50.1079,50.0277,50.0277,22800.0
2012-03-06 12:05:00,56.15,56.17,56.1,56.1,11400.0,50.0277,50.0455,49.9831,49.9831,11400.0
2012-03-06 12:10:00,56.1,56.1,56.04,56.05,8100.0,49.9831,49.9831,49.9297,49.9386,8100.0
2012-03-06 12:15:00,56.04,56.04,55.94,55.96,26800.0,49.9297,49.9297,49.8406,49.8584,26800.0
2012-03-06 12:20:00,55.97,56.03,55.97,56.02,13000.0,49.8673,49.9208,49.8673,49.9119,13000.0
2012-03-06 12:25:00,56.01,56.03,55.97,55.97,13300.0,49.903,49.9208,49.8673,49.8673,13300.0
2012-03-06 12:30:00,55.97,56.08,55.96,56.03,16200.0,49.8673,49.9653,49.8584,49.9208,16200.0
2012-03-06 12:35:00,56.04,56.07,56.0,56.06,13100.0,49.9297,49.9564,49.894,49.9475,13100.0
2012-03-06 12:40:00,56.07,56.09,56.02,56.04,9200.0,49.9564,49.9742,49.9119,49.9297,9200.0
2012-03-06 12:45:00,56.03,56.04,56.0,56.03,10700.0,49.9208,49.9297,49.894,49.9208,10700.0
2012-03-06 12:50:00,56.03,56.06,56.0,56.06,14300.0,49.9208,49.9475,49.894,49.9475,14300.0
2012-03-06 12:55:00,56.06,56.07,55.99,55.99,6300.0,49.9475,49.9564,49.8851,49.8851,6300.0
2012-03-06 13:00:00,55.99,56.06,55.97,56.04,16700.0,49.8851,49.9475,49.8673,49.9297,16700.0
2012-03-06 13:05:00,56.03,56.04,55.99,56.02,8100.0,49.9208,49.9297,49.8851,49.9119,8100.0
2012-03-06 13:10:00,56.02,56.05,56.0,56.02,9300.0,49.9119,49.9386,49.894,49.9119,9300.0
2012-03-06 13:15:00,56.02,56.06,56.0,56.06,10400.0,49.9119,49.9475,49.894,49.9475,10400.0
2012-03-06 13:20:00,56.06,56.07,56.04,56.05,10200.0,49.9475,49.9564,49.9297,49.9386,10200.0
2012-03-06 13:25:00,56.06,56.08,56.04,56.05,8400.0,49.9475,49.9653,49.9297,49.9386,8400.0
2012-03-06 13:30:00,56.05,56.07,56.05,56.05,26500.0,49.9386,49.9564,49.9386,49.9386,26500.0
2012-03-06 13:35:00,56.06,56.07,56.04,56.05,9000.0,49.9475,49.9564,49.9297,49.9386,9000.0
2012-03-06 13:40:00,56.07,56.07,55.98,56.01,14000.0,49.9564,49.9564,49.8762,49.903,14000.0
2012-03-06 13:45:00,56.01,56.02,55.94,56.01,19200.0,49.903,49.9119,49.8406,49.903,19200.0
2012-03-06 13:50:00,56.01,56.04,56.01,56.04,19400.0,49.903,49.9297,49.903,49.9297,19400.0
2012-03-06 13:55:00,56.04,56.06,56.03,56.04,15000.0,49.9297,49.9475,49.9208,49.9297,15000.0
2012-03-06 14:00:00,56.03,56.05,56.01,56.04,18400.0,49.9208,49.9386,49.903,49.9297,18400.0
2012-03-06 14:05:00,56.05,56.12,56.05,56.12,13200.0,49.9386,50.001,49.9386,50.001,13200.0
2012-03-06 14:10:00,56.12,56.18,56.09,56.18,9600.0,50.001,50.0544,49.9742,50.0544,9600.0
2012-03-06 14:15:00,56.18,56.19,56.11,56.11,9300.0,50.0544,50.0633,49.992,49.992,9300.0
2012-03-06 14:20:00,56.12,56.12,56.07,56.07,14200.0,50.001,50.001,49.9564,49.9564,14200.0
2012-03-06 14:25:00,56.06,56.07,56.02,56.04,16700.0,49.9475,49.9564,49.9119,49.9297,16700.0
2012-03-06 14:30:00,56.05,56.06,56.02,56.03,8900.0,49.9386,49.9475,49.9119,49.9208,8900.0
2012-03-06 14:35:00,56.03,56.05,55.97,56.04,15300.0,49.9208,49.9386,49.8673,49.9297,15300.0
2012-03-06 14:40:00,56.04,56.06,56.03,56.04,13700.0,49.9297,49.9475,49.9208,49.9297,13700.0
2012-03-06 14:45:00,56.04,56.05,56.01,56.02,10200.0,49.9297,49.9386,49.903,49.9119,10200.0
2012-03-06 14:50:00,56.02,56.04,56.01,56.01,11200.0,49.9119,49.9297,49.903,49.903,11200.0
2012-03-06 14:55:00,56.01,56.03,56.01,56.03,25700.0,49.903,49.9208,49.903,49.9208,25700.0
2012-03-06 15:00:00,56.03,56.04,56.01,56.03,49400.0,49.9208,49.9297,49.903,49.9208,49400.0
2012-03-06 15:05:00,56.04,56.04,56.01,56.03,26700.0,49.9297,49.9297,49.903,49.9208,26700.0
2012-03-06 15:10:00,56.03,56.03,56.0,56.01,16200.0,49.9208,49.9208,49.894,49.903,16200.0
2012-03-06 15:15:00,56.0,56.05,56.0,56.04,23800.0,49.894,49.9386,49.894,49.9297,23800.0
2012-03-06 15:20:00,56.05,56.05,56.0,56.04,21500.0,49.9386,49.9386,49.894,49.9297,21500.0
2012-03-06 15:25:00,56.04,56.05,56.01,56.03,27100.0,49.9297,49.9386,49.903,49.9208,27100.0
2012-03-06 15:30:00,56.03,56.04,55.97,56.0,29100.0,49.9208,49.9297,49.8673,49.894,29100.0
2012-03-06 15:35:00,56.0,56.03,56.0,56.02,28900.0,49.894,49.9208,49.894,49.9119,28900.0
2012-03-06 15:40:00,56.02,56.04,55.99,56.01,59700.0,49.9119,49.9297,49.8851,49.903,59700.0
2012-03-06 15:45:00,56.01,56.11,56.01,56.1,55800.0,49.903,49.992,49.903,49.9831,55800.0
2012-03-06 15:50:00,56.1,56.18,56.1,56.12,63500.0,49.9831,50.0544,49.9831,50.001,63500.0
2012-03-06 15:55:00,56.13,56.14,56.07,56.07,78900.0,50.0099,50.0188,49.9564,49.9564,78900.0
2012-03-07 09:30:00,56.44,57.34,56.26,57.29,387600.0,50.2861,51.0879,50.1257,51.0434,387600.0
2012-03-07 09:35:00,57.3,57.3,56.9,56.99,59000.0,51.0523,51.0523,50.6959,50.7761,59000.0
2012-03-07 09:40:00,56.98,57.0,56.83,56.9,30100.0,50.7672,50.785,50.6335,50.6959,30100.0
2012-03-07 09:45:00,56.91,56.91,56.66,56.69,28100.0,50.7048,50.7048,50.4821,50.5088,28100.0
2012-03-07 09:50:00,56.69,56.82,56.55,56.8,55000.0,50.5088,50.6246,50.3841,50.6068,55000.0
2012-03-07 09:55:00,56.78,56.81,56.72,56.8,27100.0,50.589,50.6157,50.5355,50.6068,27100.0
2012-03-07 10:00:00,56.81,56.81,56.7,56.75,20400.0,50.6157,50.6157,50.5177,50.5623,20400.0
2012-03-07 10:05:00,56.75,56.75,56.66,56.67,36900.0,50.5623,50.5623,50.4821,50.491,36900.0
2012-03-07 10:10:00,56.67,56.8,56.67,56.79,27100.0,50.491,50.6068,50.491,50.5979,27100.0
2012-03-07 10:15:00,56.8,56.84,56.75,56.76,37000.0,50.6068,50.6425,50.5623,50.5712,37000.0
2012-03-07 10:20:00,56.77,56.81,56.69,56.7,37300.0,50.5801,50.6157,50.5088,50.5177,37300.0
2012-03-07 10:25:00,56.69,56.76,56.69,56.75,19600.0,50.5088,50.5712,50.5088,50.5623,19600.0
2012-03-07 10:30:00,56.75,56.8,56.74,56.76,48300.0,50.5623,50.6068,50.5534,50.5712,48300.0
2012-03-07 10:35:00,56.77,56.9,56.76,56.86,25600.0,50.5801,50.6959,50.5712,50.6603,25600.0
2012-03-07 10:40:00,56.86,56.93,56.8,56.91,29400.0,50.6603,50.7226,50.6068,50.7048,29400.0
2012-03-07 10:45:00,56.91,56.96,56.91,56.93,46100.0,50.7048,50.7494,50.7048,50.7226,46100.0
2012-03-07 10:50:00,56.94,56.96,56.91,56.93,32100.0,50.7316,50.7494,50.7048,50.7226,32100.0
2012-03-07 10:55:00,56.93,57.03,56.89,57.02,82700.0,50.7226,50.8117,50.687,50.8028,82700.0
2012-03-07 11:00:00,57.02,57.02,56.92,56.94,41100.0,50.8028,50.8028,50.7137,50.7316,41100.0
2012-03-07 11:05:00,56.94,57.01,56.93,57.0,48700.0,50.7316,50.7939,50.7226,50.785,48700.0
2012-03-07 11:10:00,57.01,57.02,56.95,57.0,25900.0,50.7939,50.8028,50.7405,50.785,25900.0
2012-03-07 11:15:00,57.01,57.03,56.97,56.98,30900.0,50.7939,50.8117,50.7583,50.7672,30900.0
2012-03-07 11:20:00,56.99,57.01,56.94,57.0,35800.0,50.7761,50.7939,50.7316,50.785,35800.0
2012-03-07 11:25:00,57.0,57.01,56.98,56.98,20200.0,50.785,50.7939,50.7672,50.7672,20200.0
2012-03-07 11:30:00,57.0,57.01,56.97,57.0,63800.0,50.785,50.7939,50.7583,50.785,63800.0
2012-03-07 11:35:00,57.0,57.08,56.98,57.07,35800.0,50.785,50.8563,50.7672,50.8474,35800.0
2012-03-07 11:40:00,57.07,57.11,57.05,57.11,35600.0,50.8474,50.883,50.8296,50.883,35600.0
2012-03-07 11:45:00,57.09,57.13,57.08,57.13,48400.0,50.8652,50.9008,50.8563,50.9008,48400.0
2012-03-07 11:50:00,57.13,57.17,57.09,57.12,41400.0,50.9008,50.9365,50.8652,50.8919,41400.0
2012-03-07 11:55:00,57.12,57.18,57.1,57.16,43800.0,50.8919,50.9454,50.8741,50.9276,43800.0
2012-03-07 12:00:00,57.16,57.31,57.14,57.29,52600.0,50.9276,51.0612,50.9097,51.0434,52600.0
2012-03-07 12:05:00,57.28,57.36,57.23,57.27,45400.0,51.0345,51.1058,50.9899,51.0256,45400.0
2012-03-07 12:10:00,57.28,57.36,57.25,57.25,35700.0,51.0345,51.1058,51.0078,51.0078,35700.0
2012-03-07 12:15:00,57.25,57.32,57.22,57.32,24200.0,51.0078,51.0701,50.981,51.0701,24200.0
2012-03-07 12:20:00,57.32,57.37,57.22,57.29,57600.0,51.0701,51.1147,50.981,51.0434,57600.0
2012-03-07 12:25:00,57.29,57.37,57.29,57.37,13400.0,51.0434,51.1147,51.0434,51.1147,13400.0
2012-03-07 12:30:00,57.35,57.37,57.33,57.34,12500.0,51.0968,51.1147,51.079,51.0879,12500.0
2012-03-07 12:35:00,57.34,57.39,57.34,57.36,12100.0,51.0879,51.1325,51.0879,51.1058,12100.0
2012-03-07 12:40:00,57.37,57.47,57.36,57.46,17400.0,51.1147,51.2038,51.1058,51.1949,17400.0
2012-03-07 12:45:00,57.46,57.49,57.43,57.44,14200.0,51.1949,51.2216,51.1681,51.177,14200.0
2012-03-07 12:50:00,57.44,57.47,57.41,57.44,14200.0,51.177,51.2038,51.1503,51.177,14200.0
2012-03-07 12:55:00,57.44,57.48,57.44,57.46,16100.0,51.177,51.2127,51.177,51.1949,16100.0
2012-03-07 13:00:00,57.45,57.48,57.39,57.47,30300.0,51.1859,51.2127,51.1325,51.2038,30300.0
2012-03-07 13:05:00,57.47,57.5,57.44,57.46,23400.0,51.2038,51.2305,51.177,51.1949,23400.0
2012-03-07 13:10:00,57.45,57.48,57.4,57.41,29300.0,51.1859,51.2127,51.1414,51.1503,29300.0
2012-03-07 13:15:00,57.41,57.42,57.38,57.4,12000.0,51.1503,51.1592,51.1236,51.1414,12000.0
2012-03-07 13:20:00,57.41,57.42,57.35,57.39,18800.0,51.1503,51.1592,51.0968,51.1325,18800.0
2012-03-07 13:25:00,57.38,57.42,57.37,57.38,14700.0,51.1236,51.1592,51.1147,51.1236,14700.0
2012-03-07 13:30:00,57.37,57.38,57.29,57.32,28500.0,51.1147,51.1236,51.0434,51.0701,28500.0
2012-03-07 13:35:00,57.32,57.33,57.24,57.27,26600.0,51.0701,51.079,50.9988,51.0256,26600.0
2012-03-07 13:40:00,57.27,57.29,57.22,57.22,15300.0,51.0256,51.0434,50.981,50.981,15300.0
2012-03-07 13:45:00,57.21,57.25,57.18,57.19,25300.0,50.9721,51.0078,50.9454,50.9543,25300.0
2012-03-07 13:50:00,57.19,57.22,57.18,57.22,9900.0,50.9543,50.981,50.9454,50.981,9900.0
2012-03-07 13:55:00,57.21,57.25,57.21,57.24,17300.0,50.9721,51.0078,50.9721,50.9988,17300.0
2012-03-07 14:00:00,57.24,57.31,57.23,57.24,15100.0,50.9988,51.0612,50.9899,50.9988,15100.0
2012-03-07 14:05:00,57.24,57.27,57.23,57.25,6600.0,50.9988,51.0256,50.9899,51.0078,6600.0
2012-03-07 14:10:00,57.24,57.24,57.16,57.17,11700.0,50.9988,50.9988,50.9276,50.9365,11700.0
2012-03-07 14:15:00,57.17,57.18,57.14,57.15,23800.0,50.9365,50.9454,50.9097,50.9187,23800.0
2012-03-07 14:20:00,57.14,57.15,57.09,57.11,12300.0,50.9097,50.9187,50.8652,50.883,12300.0
2012-03-07 14:25:00,57.11,57.15,57.08,57.14,8800.0,50.883,50.9187,50.8563,50.9097,8800.0
2012-03-07 14:30:00,57.14,57.16,57.07,57.09,30800.0,50.9097,50.9276,50.8474,50.8652,30800.0
2012-03-07 14:35:00,57.07,57.1,57.04,57.08,12000.0,50.8474,50.8741,50.8206,50.8563,12000.0
2012-03-07 14:40:00,57.08,57.1,57.02,57.08,20800.0,50.8563,50.8741,50.8028,50.8563,20800.0
2012-03-07 14:45:00,57.08,57.13,57.08,57.1,10600.0,50.8563,50.9008,50.8563,50.8741,10600.0
2012-03-07 14:50:00,57.1,57.23,57.1,57.22,20100.0,50.8741,50.9899,50.8741,50.981,20100.0
2012-03-07 14:55:00,57.23,57.23,57.2,57.22,14200.0,50.9899,50.9899,50.9632,50.981,14200.0
2012-03-07 15:00:00,57.22,57.25,57.19,57.24,33000.0,50.981,51.0078,50.9543,50.9988,33000.0
2012-03-07 15:05:00,57.24,57.25,57.2,57.21,19200.0,50.9988,51.0078,50.9632,50.9721,19200.0
2012-03-07 15:10:00,57.2,57.25,57.16,57.25,16900.0,50.9632,51.0078,50.9276,51.0078,16900.0
2012-03-07 15:15:00,57.25,57.28,57.22,57.28,25200.0,51.0078,51.0345,50.981,51.0345,25200.0
2012-03-07 15:20:00,57.28,57.31,57.18,57.19,27700.0,51.0345,51.0612,50.9454,50.9543,27700.0
2012-03-07 15:25:00,57.18,57.31,57.18,57.28,57400.0,50.9454,51.0612,50.9454,51.0345,57400.0
2012-03-07 15:30:00,57.28,57.33,57.26,57.33,29600.0,51.0345,51.079,51.0167,51.079,29600.0
2012-03-07 15:35:00,57.33,57.35,57.29,57.29,38300.0,51.079,51.0968,51.0434,51.0434,38300.0
2012-03-07 15:40:00,57.28,57.29,57.23,57.25,26800.0,51.0345,51.0434,50.9899,51.0078,26800.0
2012-03-07 15:45:00,57.25,57.3,57.24,57.28,27400.0,51.0078,51.0523,50.9988,51.0345,27400.0
2012-03-07 15:50:00,57.27,57.28,57.18,57.19,54000.0,51.0256,51.0345,50.9454,50.9543,54000.0
2012-03-07 15:55:00,57.19,57.2,57.11,57.13,121700.0,50.9543,50.9632,50.883,50.9008,121700.0
2012-03-08 09:30:00,57.37,57.49,57.22,57.32,41800.0,51.1147,51.2216,50.981,51.0701,41800.0
2012-03-08 09:35:00,57.31,57.36,57.17,57.23,14500.0,51.0612,51.1058,50.9365,50.9899,14500.0
2012-03-08 09:40:00,57.24,57.36,57.19,57.32,21500.0,50.9988,51.1058,50.9543,51.0701,21500.0
2012-03-08 09:45:00,57.36,57.39,57.32,57.36,14300.0,51.1058,51.1325,51.0701,51.1058,14300.0
2012-03-08 09:50:00,57.36,57.46,57.35,57.4,20000.0,51.1058,51.1949,51.0968,51.1414,20000.0
2012-03-08 09:55:00,57.42,57.48,57.36,57.47,21000.0,51.1592,51.2127,51.1058,51.2038,21000.0
2012-03-08 10:00:00,57.49,57.53,57.3,57.32,26600.0,51.2216,51.2572,51.0523,51.0701,26600.0
2012-03-08 10:05:00,57.31,57.39,57.3,57.36,13900.0,51.0612,51.1325,51.0523,51.1058,13900.0
2012-03-08 10:10:00,57.37,57.38,57.24,57.29,16200.0,51.1147,51.1236,50.9988,51.0434,16200.0
2012-03-08 10:15:00,57.29,57.32,57.25,57.25,20700.0,51.0434,51.0701,51.0078,51.0078,20700.0
2012-03-08 10:20:00,57.24,57.24,57.16,57.18,22800.0,50.9988,50.9988,50.9276,50.9454,22800.0
2012-03-08 10:25:00,57.15,57.16,57.07,57.13,13500.0,50.9187,50.9276,50.8474,50.9008,13500.0
2012-03-08 10:30:00,57.13,57.23,57.12,57.21,18000.0,50.9008,50.9899,50.8919,50.9721,18000.0
2012-03-08 10:35:00,57.23,57.24,57.18,57.19,12200.0,50.9899,50.9988,50.9454,50.9543,12200.0
2012-03-08 10:40:00,57.19,57.23,57.18,57.21,12800.0,50.9543,50.9899,50.9454,50.9721,12800.0
2012-03-08 10:45:00,57.23,57.26,57.21,57.21,21000.0,50.9899,51.0167,50.9721,50.9721,21000.0
2012-03-08 10:50:00,57.21,57.22,57.18,57.2,9500.0,50.9721,50.981,50.9454,50.9632,9500.0
2012-03-08 10:55:00,57.2,57.21,57.18,57.19,9100.0,50.9632,50.9721,50.9454,50.9543,9100.0
2012-03-08 11:00:00,57.18,57.26,57.18,57.25,13700.0,50.9454,51.0167,50.9454,51.0078,13700.0
2012-03-08 11:05:00,57.24,57.24,57.18,57.21,12300.0,50.9988,50.9988,50.9454,50.9721,12300.0
2012-03-08 11:10:00,57.22,57.24,57.2,57.21,14600.0,50.981,50.9988,50.9632,50.9721,14600.0
2012-03-08 11:15:00,57.22,57.29,57.22,57.25,14400.0,50.981,51.0434,50.981,51.0078,14400.0
2012-03-08 11:20:00,57.25,57.25,57.17,57.19,9800.0,51.0078,51.0078,50.9365,50.9543,9800.0
2012-03-08 11:25:00,57.19,57.23,57.16,57.2,19200.0,50.9543,50.9899,50.9276,50.9632,19200.0
2012-03-08 11:30:00,57.21,57.22,57.18,57.18,21700.0,50.9721,50.981,50.9454,50.9454,21700.0
2012-03-08 11:35:00,57.18,57.22,57.17,57.17,8200.0,50.9454,50.981,50.9365,50.9365,8200.0
2012-03-08 11:40:00,57.17,57.2,57.16,57.17,8700.0,50.9365,50.9632,50.9276,50.9365,8700.0
2012-03-08 11:45:00,57.17,57.25,57.17,57.24,16900.0,50.9365,51.0078,50.9365,50.9988,16900.0
2012-03-08 11:50:00,57.25,57.32,57.25,57.32,34900.0,51.0078,51.0701,51.0078,51.0701,34900.0
2012-03-08 11:55:00,57.32,57.32,57.22,57.23,23200.0,51.0701,51.0701,50.981,50.9899,23200.0
2012-03-08 12:00:00,57.23,57.24,57.21,57.24,6100.0,50.9899,50.9988,50.9721,50.9988,6100.0
2012-03-08 12:05:00,57.24,57.29,57.23,57.29,10600.0,50.9988,51.0434,50.9899,51.0434,10600.0
2012-03-08 12:10:00,57.29,57.36,57.29,57.32,20400.0,51.0434,51.1058,51.0434,51.0701,20400.0
2012-03-08 12:15:00,57.32,57.32,57.21,57.21,18900.0,51.0701,51.0701,50.9721,50.9721,18900.0
2012-03-08 12:20:00,57.22,57.3,57.21,57.3,23100.0,50.981,51.0523,50.9721,51.0523,23100.0
2012-03-08 12:25:00,57.31,57.31,57.26,57.28,9900.0,51.0612,51.0612,51.0167,51.0345,9900.0
2012-03-08 12:30:00,57.28,57.28,57.22,57.23,7800.0,51.0345,51.0345,50.981,50.9899,7800.0
2012-03-08 12:35:00,57.23,57.24,57.2,57.23,9100.0,50.9899,50.9988,50.9632,50.9899,9100.0
2012-03-08 12:40:00,57.22,57.25,57.22,57.24,5300.0,50.981,51.0078,50.981,50.9988,5300.0
2012-03-08 12:45:00,57.24,57.27,57.24,57.26,6000.0,50.9988,51.0256,50.9988,51.0167,6000.0
2012-03-08 12:50:00,57.26,57.32,57.26,57.32,19100.0,51.0167,51.0701,51.0167,51.0701,19100.0
2012-03-08 12:55:00,57.31,57.31,57.27,57.3,9000.0,51.0612,51.0612,51.0256,51.0523,9000.0
2012-03-08 13:00:00,57.31,57.31,57.25,57.25,10200.0,51.0612,51.0612,51.0078,51.0078,10200.0
2012-03-08 13:05:00,57.26,57.3,57.25,57.3,9200.0,51.0167,51.0523,51.0078,51.0523,9200.0
2012-03-08 13:10:00,57.3,57.33,57.29,57.33,8000.0,51.0523,51.079,51.0434,51.079,8000.0
2012-03-08 13:15:00,57.34,57.36,57.28,57.29,9100.0,51.0879,51.1058,51.0345,51.0434,9100.0
2012-03-08 13:20:00,57.28,57.3,57.27,57.3,6400.0,51.0345,51.0523,51.0256,51.0523,6400.0
2012-03-08 13:25:00,57.3,57.34,57.27,57.32,8700.0,51.0523,51.0879,51.0256,51.0701,8700.0
2012-03-08 13:30:00,57.32,57.35,57.31,57.35,11300.0,51.0701,51.0968,51.0612,51.0968,11300.0
2012-03-08 13:35:00,57.35,57.35,57.28,57.3,7800.0,51.0968,51.0968,51.0345,51.0523,7800.0
2012-03-08 13:40:00,57.3,57.32,57.27,57.27,15500.0,51.0523,51.0701,51.0256,51.0256,15500.0
2012-03-08 13:45:00,57.27,57.28,57.22,57.22,5700.0,51.0256,51.0345,50.981,50.981,5700.0
2012-03-08 13:50:00,57.22,57.26,57.22,57.25,10900.0,50.981,51.0167,50.981,51.0078,10900.0
2012-03-08 13:55:00,57.25,57.29,57.24,57.29,9600.0,51.0078,51.0434,50.9988,51.0434,9600.0
2012-03-08 14:00:00,57.3,57.34,57.28,57.3,23600.0,51.0523,51.0879,51.0345,51.0523,23600.0
2012-03-08 14:05:00,57.3,57.31,57.28,57.29,13300.0,51.0523,51.0612,51.0345,51.0434,13300.0
2012-03-08 14:10:00,57.28,57.29,57.25,57.26,11800.0,51.0345,51.0434,51.0078,51.0167,11800.0
2012-03-08 14:15:00,57.26,57.26,57.18,57.2,29100.0,51.0167,51.0167,50.9454,50.9632,29100.0
2012-03-08 14:20:00,57.2,57.21,57.19,57.21,17800.0,50.9632,50.9721,50.9543,50.9721,17800.0
2012-03-08 14:25:00,57.21,57.21,57.17,57.18,17000.0,50.9721,50.9721,50.9365,50.9454,17000.0
2012-03-08 14:30:00,57.18,57.19,57.17,57.17,17500.0,50.9454,50.9543,50.9365,50.9365,17500.0
2012-03-08 14:35:00,57.18,57.18,57.1,57.11,30400.0,50.9454,50.9454,50.8741,50.883,30400.0
2012-03-08 14:40:00,57.11,57.12,57.08,57.09,23800.0,50.883,50.8919,50.8563,50.8652,23800.0
2012-03-08 14:45:00,57.1,57.11,57.08,57.09,18600.0,50.8741,50.883,50.8563,50.8652,18600.0
2012-03-08 14:50:00,57.1,57.15,57.09,57.11,36800.0,50.8741,50.9187,50.8652,50.883,36800.0
2012-03-08 14:55:00,57.11,57.18,57.1,57.17,28700.0,50.883,50.9454,50.8741,50.9365,28700.0
2012-03-08 15:00:00,57.18,57.18,57.15,57.18,15300.0,50.9454,50.9454,50.9187,50.9454,15300.0
2012-03-08 15:05:00,57.18,57.23,57.17,57.22,20900.0,50.9454,50.9899,50.9365,50.981,20900.0
2012-03-08 15:10:00,57.21,57.32,57.21,57.32,19800.0,50.9721,51.0701,50.9721,51.0701,19800.0
2012-03-08 15:15:00,57.32,57.32,57.26,57.27,16800.0,51.0701,51.0701,51.0167,51.0256,16800.0
2012-03-08 15:20:00,57.27,57.27,57.24,57.24,20300.0,51.0256,51.0256,50.9988,50.9988,20300.0
2012-03-08 15:25:00,57.25,57.25,57.21,57.21,14100.0,51.0078,51.0078,50.9721,50.9721,14100.0
2012-03-08 15:30:00,57.21,57.23,57.21,57.21,24000.0,50.9721,50.9899,50.9721,50.9721,24000.0
2012-03-08 15:35:00,57.21,57.22,57.14,57.14,35100.0,50.9721,50.981,50.9097,50.9097,35100.0
2012-03-08 15:40:00,57.15,57.21,57.15,57.2,25700.0,50.9187,50.9721,50.9187,50.9632,25700.0
2012-03-08 15:45:00,57.21,57.23,57.19,57.21,26300.0,50.9721,50.9899,50.9543,50.9721,26300.0
2012-03-08 15:50:00,57.21,57.27,57.2,57.24,47900.0,50.9721,51.0256,50.9632,50.9988,47900.0
2012-03-08 15:55:00,57.24,57.24,57.18,57.2,77000.0,50.9988,50.9988,50.9454,50.9632,77000.0
2012-03-09 09:30:00,57.56,57.62,57.2,57.2,40300.0,51.2839,51.3374,50.9632,50.9632,40300.0
2012-03-09 09:35:00,57.23,57.31,57.22,57.3,10800.0,50.9899,51.0612,50.981,51.0523,10800.0
2012-03-09 09:40:00,57.29,57.33,57.28,57.32,14400.0,51.0434,51.079,51.0345,51.0701,14400.0
2012-03-09 09:45:00,57.32,57.4,57.3,57.4,10500.0,51.0701,51.1414,51.0523,51.1414,10500.0
2012-03-09 09:50:00,57.4,57.41,57.28,57.29,12400.0,51.1414,51.1503,51.0345,51.0434,12400.0
2012-03-09 09:55:00,57.29,57.29,57.15,57.18,18000.0,51.0434,51.0434,50.9187,50.9454,18000.0
2012-03-09 10:00:00,57.16,57.28,57.16,57.25,12700.0,50.9276,51.0345,50.9276,51.0078,12700.0
2012-03-09 10:05:00,57.27,57.29,57.24,57.29,13400.0,51.0256,51.0434,50.9988,51.0434,13400.0
2012-03-09 10:10:00,57.29,57.29,57.15,57.15,15100.0,51.0434,51.0434,50.9187,50.9187,15100.0
2012-03-09 10:15:00,57.16,57.26,57.16,57.26,13100.0,50.9276,51.0167,50.9276,51.0167,13100.0
2012-03-09 10:20:00,57.27,57.35,57.24,57.35,19900.0,51.0256,51.0968,50.9988,51.0968,19900.0
2012-03-09 10:25:00,57.35,57.47,57.35,57.46,10800.0,51.0968,51.2038,51.0968,51.1949,10800.0
2012-03-09 10:30:00,57.47,57.53,57.46,57.5,20900.0,51.2038,51.2572,51.1949,51.2305,20900.0
2012-03-09 10:35:00,57.5,57.55,57.49,57.52,16500.0,51.2305,51.275,51.2216,51.2483,16500.0
2012-03-09 10:40:00,57.52,57.52,57.42,57.44,11400.0,51.2483,51.2483,51.1592,51.177,11400.0
2012-03-09 10:45:00,57.44,57.48,57.44,57.47,11700.0,51.177,51.2127,51.177,51.2038,11700.0
2012-03-09 10:50:00,57.46,57.54,57.46,57.53,16800.0,51.1949,51.2661,51.1949,51.2572,16800.0
2012-03-09 10:55:00,57.53,57.57,57.52,57.52,11400.0,51.2572,51.2929,51.2483,51.2483,11400.0
2012-03-09 11:00:00,57.53,57.54,57.49,57.53,9600.0,51.2572,51.2661,51.2216,51.2572,9600.0
2012-03-09 11:05:00,57.51,57.56,57.5,57.55,9500.0,51.2394,51.2839,51.2305,51.275,9500.0
2012-03-09 11:10:00,57.55,57.55,57.53,57.54,5900.0,51.275,51.275,51.2572,51.2661,5900.0
2012-03-09 11:15:00,57.54,57.58,57.54,57.56,9900.0,51.2661,51.3018,51.2661,51.2839,9900.0
2012-03-09 11:20:00,57.55,57.57,57.47,57.56,50800.0,51.275,51.2929,51.2038,51.2839,50800.0
2012-03-09 11:25:00,57.55,57.57,57.5,57.52,19200.0,51.275,51.2929,51.2305,51.2483,19200.0
2012-03-09 11:30:00,57.51,57.52,57.49,57.49,17300.0,51.2394,51.2483,51.2216,51.2216,17300.0
2012-03-09 11:35:00,57.49,57.57,57.48,57.57,15200.0,51.2216,51.2929,51.2127,51.2929,15200.0
2012-03-09 11:40:00,57.57,57.58,57.54,57.57,14400.0,51.2929,51.3018,51.2661,51.2929,14400.0
2012-03-09 11:45:00,57.57,57.58,57.54,57.58,15600.0,51.2929,51.3018,51.2661,51.3018,15600.0
2012-03-09 11:50:00,57.56,57.63,57.56,57.62,13900.0,51.2839,51.3463,51.2839,51.3374,13900.0
2012-03-09 11:55:00,57.62,57.69,57.61,57.66,20100.0,51.3374,51.3998,51.3285,51.373,20100.0
2012-03-09 12:00:00,57.67,57.67,57.63,57.65,12400.0,51.382,51.382,51.3463,51.3641,12400.0
2012-03-09 12:05:00,57.66,57.72,57.66,57.72,21300.0,51.373,51.4265,51.373,51.4265,21300.0
2012-03-09 12:10:00,57.73,57.77,57.73,57.77,11700.0,51.4354,51.4711,51.4354,51.4711,11700.0
2012-03-09 12:15:00,57.76,57.77,57.74,57.76,10700.0,51.4621,51.4711,51.4443,51.4621,10700.0
2012-03-09 12:20:00,57.77,57.77,57.75,57.76,9500.0,51.4711,51.4711,51.4532,51.4621,9500.0
2012-03-09 12:25:00,57.76,57.82,57.75,57.82,15100.0,51.4621,51.5156,51.4532,51.5156,15100.0
2012-03-09 12:30:00,57.81,57.87,57.8,57.87,27000.0,51.5067,51.5601,51.4978,51.5601,27000.0
2012-03-09 12:35:00,57.88,57.88,57.85,57.85,7700.0,51.5691,51.5691,51.5423,51.5423,7700.0
2012-03-09 12:40:00,57.85,57.86,57.81,57.84,10000.0,51.5423,51.5512,51.5067,51.5334,10000.0
2012-03-09 12:45:00,57.83,57.88,57.83,57.86,10000.0,51.5245,51.5691,51.5245,51.5512,10000.0
2012-03-09 12:50:00,57.86,57.88,57.86,57.87,4900.0,51.5512,51.5691,51.5512,51.5601,4900.0
2012-03-09 12:55:00,57.86,57.87,57.83,57.84,13600.0,51.5512,51.5601,51.5245,51.5334,13600.0
2012-03-09 13:00:00,57.83,57.88,57.83,57.86,7800.0,51.5245,51.5691,51.5245,51.5512,7800.0
2012-03-09 13:05:00,57.87,57.87,57.85,57.85,1900.0,51.5601,51.5601,51.5423,51.5423,1900.0
2012-03-09 13:10:00,57.86,57.9,57.84,57.9,12500.0,51.5512,51.5869,51.5334,51.5869,12500.0
2012-03-09 13:15:00,57.89,57.89,57.86,57.87,5800.0,51.578,51.578,51.5512,51.5601,5800.0
2012-03-09 13:20:00,57.86,57.86,57.83,57.83,8100.0,51.5512,51.5512,51.5245,51.5245,8100.0
2012-03-09 13:25:00,57.84,57.87,57.82,57.86,11600.0,51.5334,51.5601,51.5156,51.5512,11600.0
2012-03-09 13:30:00,57.86,57.86,57.83,57.83,5900.0,51.5512,51.5512,51.5245,51.5245,5900.0
2012-03-09 13:35:00,57.83,57.88,57.83,57.87,8800.0,51.5245,51.5691,51.5245,51.5601,8800.0
2012-03-09 13:40:00,57.87,57.88,57.85,57.86,6700.0,51.5601,51.5691,51.5423,51.5512,6700.0
2012-03-09 13:45:00,57.86,57.91,57.85,57.9,11100.0,51.5512,51.5958,51.5423,51.5869,11100.0
2012-03-09 13:50:00,57.9,57.9,57.88,57.88,6400.0,51.5869,51.5869,51.5691,51.5691,6400.0
2012-03-09 13:55:00,57.88,57.92,57.88,57.9,4900.0,51.5691,51.6047,51.5691,51.5869,4900.0
2012-03-09 14:00:00,57.9,57.93,57.89,57.92,6900.0,51.5869,51.6136,51.578,51.6047,6900.0
2012-03-09 14:05:00,57.93,57.96,57.9,57.91,40200.0,51.6136,51.6403,51.5869,51.5958,40200.0
2012-03-09 14:10:00,57.91,57.96,57.91,57.96,15900.0,51.5958,51.6403,51.5958,51.6403,15900.0
2012-03-09 14:15:00,57.96,57.97,57.95,57.95,11100.0,51.6403,51.6492,51.6314,51.6314,11100.0
2012-03-09 14:20:00,57.95,58.0,57.95,57.99,11800.0,51.6314,51.676,51.6314,51.6671,11800.0
2012-03-09 14:25:00,58.0,58.02,58.0,58.01,14100.0,51.676,51.6938,51.676,51.6849,14100.0
2012-03-09 14:30:00,58.01,58.12,58.01,58.09,44200.0,51.6849,51.7829,51.6849,51.7562,44200.0
2012-03-09 14:35:00,58.09,58.14,58.08,58.13,18600.0,51.7562,51.8007,51.7473,51.7918,18600.0
2012-03-09 14:40:00,58.13,58.17,58.12,58.12,29100.0,51.7918,51.8274,51.7829,51.7829,29100.0
2012-03-09 14:45:00,58.13,58.14,58.06,58.1,30600.0,51.7918,51.8007,51.7294,51.7651,30600.0
2012-03-09 14:50:00,58.09,58.12,58.01,58.07,27800.0,51.7562,51.7829,51.6849,51.7383,27800.0
2012-03-09 14:55:00,58.06,58.06,57.96,58.02,24800.0,51.7294,51.7294,51.6403,51.6938,24800.0
2012-03-09 15:00:00,58.03,58.08,58.01,58.05,29200.0,51.7027,51.7473,51.6849,51.7205,29200.0
2012-03-09 15:05:00,58.05,58.08,58.02,58.06,16800.0,51.7205,51.7473,51.6938,51.7294,16800.0
2012-03-09 15:10:00,58.06,58.08,57.98,57.99,25500.0,51.7294,51.7473,51.6582,51.6671,25500.0
2012-03-09 15:15:00,58.0,58.03,58.0,58.02,11600.0,51.676,51.7027,51.676,51.6938,11600.0
2012-03-09 15:20:00,58.02,58.09,58.02,58.05,25200.0,51.6938,51.7562,51.6938,51.7205,25200.0
2012-03-09 15:25:00,58.05,58.11,58.05,58.11,18600.0,51.7205,51.774,51.7205,51.774,18600.0
2012-03-09 15:30:00,58.11,58.12,58.06,58.06,36000.0,51.774,51.7829,51.7294,51.7294,36000.0
2012-03-09 15:35:00,58.05,58.14,58.04,58.14,41000.0,51.7205,51.8007,51.7116,51.8007,41000.0
2012-03-09 15:40:00,58.13,58.17,58.1,58.17,43200.0,51.7918,51.8274,51.7651,51.8274,43200.0
2012-03-09 15:45:00,58.15,58.16,58.09,58.1,24400.0,51.8096,51.8185,51.7562,51.7651,24400.0
2012-03-09 15:50:00,58.1,58.13,58.05,58.07,45300.0,51.7651,51.7918,51.7205,51.7383,45300.0
2012-03-09 15:55:00,58.06,58.17,58.06,58.15,112000.0,51.7294,51.8274,51.7294,51.8096,112000.0
2012-03-12 09:30:00,58.3,58.3,58.18,58.18,24700.0,51.9433,51.9433,51.8363,51.8363,24700.0
2012-03-12 09:35:00,58.18,58.41,58.16,58.4,13900.0,51.8363,52.0413,51.8185,52.0324,13900.0
2012-03-12 09:40:00,58.38,58.43,58.32,58.41,11400.0,52.0145,52.0591,51.9611,52.0413,11400.0
2012-03-12 09:45:00,58.41,58.5,58.33,58.4,21600.0,52.0413,52.1215,51.97,52.0324,21600.0
2012-03-12 09:50:00,58.41,58.5,58.37,58.47,10300.0,52.0413,52.1215,52.0056,52.0947,10300.0
2012-03-12 09:55:00,58.48,58.54,58.43,58.5,14100.0,52.1036,52.1571,52.0591,52.1215,14100.0
2012-03-12 10:00:00,58.52,58.55,58.41,58.48,14400.0,52.1393,52.166,52.0413,52.1036,14400.0
2012-03-12 10:05:00,58.47,58.56,58.46,58.54,22600.0,52.0947,52.1749,52.0858,52.1571,22600.0
2012-03-12 10:10:00,58.54,58.54,58.4,58.43,9700.0,52.1571,52.1571,52.0324,52.0591,9700.0
2012-03-12 10:15:00,58.43,58.51,58.43,58.45,19200.0,52.0591,52.1304,52.0591,52.0769,19200.0
2012-03-12 10:20:00,58.44,58.45,58.34,58.42,18100.0,52.068,52.0769,51.9789,52.0502,18100.0
2012-03-12 10:25:00,58.42,58.42,58.38,58.4,16700.0,52.0502,52.0502,52.0145,52.0324,16700.0
2012-03-12 10:30:00,58.4,58.42,58.32,58.4,17700.0,52.0324,52.0502,51.9611,52.0324,17700.0
2012-03-12 10:35:00,58.38,58.39,58.33,58.33,7200.0,52.0145,52.0235,51.97,51.97,7200.0
2012-03-12 10:40:00,58.34,58.37,58.31,58.37,9100.0,51.9789,52.0056,51.9522,52.0056,9100.0
2012-03-12 10:45:00,58.36,58.41,58.34,58.39,13800.0,51.9967,52.0413,51.9789,52.0235,13800.0
2012-03-12 10:50:00,58.39,58.46,58.39,58.45,8500.0,52.0235,52.0858,52.0235,52.0769,8500.0
2012-03-12 10:55:00,58.43,58.44,58.38,58.42,11300.0,52.0591,52.068,52.0145,52.0502,11300.0
2012-03-12 11:00:00,58.42,58.42,58.35,58.38,11000.0,52.0502,52.0502,51.9878,52.0145,11000.0
2012-03-12 11:05:00,58.37,58.43,58.35,58.36,11100.0,52.0056,52.0591,51.9878,51.9967,11100.0
2012-03-12 11:10:00,58.38,58.44,58.38,58.43,7500.0,52.0145,52.068,52.0145,52.0591,7500.0
2012-03-12 11:15:00,58.42,58.44,58.39,58.39,8300.0,52.0502,52.068,52.0235,52.0235,8300.0
2012-03-12 11:20:00,58.38,58.38,58.31,58.36,11500.0,52.0145,52.0145,51.9522,51.9967,11500.0
2012-03-12 11:25:00,58.37,58.42,58.33,58.42,18200.0,52.0056,52.0502,51.97,52.0502,18200.0
2012-03-12 11:30:00,58.42,58.46,58.41,58.45,9400.0,52.0502,52.0858,52.0413,52.0769,9400.0
2012-03-12 11:35:00,58.45,58.5,58.43,58.49,7300.0,52.0769,52.1215,52.0591,52.1125,7300.0
2012-03-12 11:40:00,58.48,58.49,58.44,58.45,14100.0,52.1036,52.1125,52.068,52.0769,14100.0
2012-03-12 11:45:00,58.46,58.46,58.42,58.44,5700.0,52.0858,52.0858,52.0502,52.068,5700.0
2012-03-12 11:50:00,58.44,58.49,58.43,58.45,10100.0,52.068,52.1125,52.0591,52.0769,10100.0
2012-03-12 11:55:00,58.45,58.47,58.43,58.46,9600.0,52.0769,52.0947,52.0591,52.0858,9600.0
2012-03-12 12:00:00,58.46,58.48,58.4,58.46,13400.0,52.0858,52.1036,52.0324,52.0858,13400.0
2012-03-12 12:05:00,58.47,58.48,58.45,58.47,5500.0,52.0947,52.1036,52.0769,52.0947,5500.0
2012-03-12 12:10:00,58.47,58.57,58.44,58.57,7700.0,52.0947,52.1838,52.068,52.1838,7700.0
2012-03-12 12:15:00,58.56,58.6,58.55,58.59,7300.0,52.1749,52.2106,52.166,52.2016,7300.0
2012-03-12 12:20:00,58.57,58.58,58.54,58.58,6800.0,52.1838,52.1927,52.1571,52.1927,6800.0
2012-03-12 12:25:00,58.58,58.58,58.53,58.54,7500.0,52.1927,52.1927,52.1482,52.1571,7500.0
2012-03-12 12:30:00,58.55,58.55,58.49,58.51,17000.0,52.166,52.166,52.1125,52.1304,17000.0
2012-03-12 12:35:00,58.51,58.51,58.46,58.48,14900.0,52.1304,52.1304,52.0858,52.1036,14900.0
2012-03-12 12:40:00,58.48,58.54,58.47,58.54,20700.0,52.1036,52.1571,52.0947,52.1571,20700.0
2012-03-12 12:45:00,58.54,58.58,58.54,58.58,8300.0,52.1571,52.1927,52.1571,52.1927,8300.0
2012-03-12 12:50:00,58.58,58.58,58.48,58.51,13100.0,52.1927,52.1927,52.1036,52.1304,13100.0
2012-03-12 12:55:00,58.51,58.58,58.51,58.58,6500.0,52.1304,52.1927,52.1304,52.1927,6500.0
2012-03-12 13:00:00,58.57,58.58,58.55,58.55,6600.0,52.1838,52.1927,52.166,52.166,6600.0
2012-03-12 13:05:00,58.56,58.59,58.55,58.58,6300.0,52.1749,52.2016,52.166,52.1927,6300.0
2012-03-12 13:10:00,58.58,58.58,58.52,58.56,10200.0,52.1927,52.1927,52.1393,52.1749,10200.0
2012-03-12 13:15:00,58.58,58.61,58.55,58.58,6900.0,52.1927,52.2195,52.166,52.1927,6900.0
2012-03-12 13:20:00,58.58,58.65,58.57,58.64,8400.0,52.1927,52.2551,52.1838,52.2462,8400.0
2012-03-12 13:25:00,58.64,58.65,58.6,58.64,11500.0,52.2462,52.2551,52.2106,52.2462,11500.0
2012-03-12 13:30:00,58.64,58.65,58.62,58.65,6600.0,52.2462,52.2551,52.2284,52.2551,6600.0
2012-03-12 13:35:00,58.64,58.7,58.64,58.69,16700.0,52.2462,52.2996,52.2462,52.2907,16700.0
2012-03-12 13:40:00,58.68,58.75,58.68,58.7,17800.0,52.2818,52.3442,52.2818,52.2996,17800.0
2012-03-12 13:45:00,58.71,58.75,58.7,58.74,13200.0,52.3086,52.3442,52.2996,52.3353,13200.0
2012-03-12 13:50:00,58.73,58.73,58.68,58.72,13300.0,52.3264,52.3264,52.2818,52.3175,13300.0
2012-03-12 13:55:00,58.71,58.75,58.69,58.73,15200.0,52.3086,52.3442,52.2907,52.3264,15200.0
2012-03-12 14:00:00,58.72,58.72,58.64,58.64,5300.0,52.3175,52.3175,52.2462,52.2462,5300.0
2012-03-12 14:05:00,58.65,58.65,58.61,58.64,6600.0,52.2551,52.2551,52.2195,52.2462,6600.0
2012-03-12 14:10:00,58.64,58.73,58.63,58.69,8600.0,52.2462,52.3264,52.2373,52.2907,8600.0
2012-03-12 14:15:00,58.7,58.71,58.67,58.68,4900.0,52.2996,52.3086,52.2729,52.2818,4900.0
2012-03-12 14:20:00,58.67,58.68,58.61,58.63,10200.0,52.2729,52.2818,52.2195,52.2373,10200.0
2012-03-12 14:25:00,58.63,58.64,58.6,58.61,5200.0,52.2373,52.2462,52.2106,52.2195,5200.0
2012-03-12 14:30:00,58.61,58.63,58.58,58.58,14000.0,52.2195,52.2373,52.1927,52.1927,14000.0
2012-03-12 14:35:00,58.59,58.6,58.57,58.57,6300.0,52.2016,52.2106,52.1838,52.1838,6300.0
2012-03-12 14:40:00,58.58,58.59,58.57,58.57,3400.0,52.1927,52.2016,52.1838,52.1838,3400.0
2012-03-12 14:45:00,58.57,58.58,58.56,58.57,5700.0,52.1838,52.1927,52.1749,52.1838,5700.0
2012-03-12 14:50:00,58.58,58.58,58.55,58.57,6000.0,52.1927,52.1927,52.166,52.1838,6000.0
2012-03-12 14:55:00,58.57,58.61,58.57,58.61,6300.0,52.1838,52.2195,52.1838,52.2195,6300.0
2012-03-12 15:00:00,58.61,58.62,58.56,58.58,9000.0,52.2195,52.2284,52.1749,52.1927,9000.0
2012-03-12 15:05:00,58.58,58.6,58.55,58.56,7800.0,52.1927,52.2106,52.166,52.1749,7800.0
2012-03-12 15:10:00,58.56,58.57,58.54,58.56,12100.0,52.1749,52.1838,52.1571,52.1749,12100.0
2012-03-12 15:15:00,58.57,58.58,58.56,58.58,6300.0,52.1838,52.1927,52.1749,52.1927,6300.0
2012-03-12 15:20:00,58.58,58.58,58.55,58.56,16000.0,52.1927,52.1927,52.166,52.1749,16000.0
2012-03-12 15:25:00,58.55,58.6,58.55,58.58,11500.0,52.166,52.2106,52.166,52.1927,11500.0
2012-03-12 15:30:00,58.59,58.63,58.58,58.6,26200.0,52.2016,52.2373,52.1927,52.2106,26200.0
2012-03-12 15:35:00,58.6,58.62,58.57,58.62,17300.0,52.2106,52.2284,52.1838,52.2284,17300.0
2012-03-12 15:40:00,58.61,58.61,58.57,58.58,15500.0,52.2195,52.2195,52.1838,52.1927,15500.0
2012-03-12 15:45:00,58.58,58.61,58.55,58.59,20200.0,52.1927,52.2195,52.166,52.2016,20200.0
2012-03-12 15:50:00,58.59,58.62,58.55,58.6,24400.0,52.2016,52.2284,52.166,52.2106,24400.0
2012-03-12 15:55:00,58.58,58.63,58.55,58.62,44700.0,52.1927,52.2373,52.166,52.2284,44700.0
2012-03-13 09:30:00,58.78,58.99,58.49,58.49,52700.0,52.3709,52.558,52.1125,52.1125,52700.0
2012-03-13 09:35:00,58.51,58.69,58.49,58.69,22600.0,52.1304,52.2907,52.1125,52.2907,22600.0
2012-03-13 09:40:00,58.67,58.78,58.65,58.78,14200.0,52.2729,52.3709,52.2551,52.3709,14200.0
2012-03-13 09:45:00,58.78,58.91,58.71,58.91,8300.0,52.3709,52.4868,52.3086,52.4868,8300.0
2012-03-13 09:50:00,58.92,59.06,58.92,59.06,16000.0,52.4957,52.6204,52.4957,52.6204,16000.0
2012-03-13 09:55:00,59.06,59.12,59.01,59.02,26200.0,52.6204,52.6739,52.5758,52.5848,26200.0
2012-03-13 10:00:00,59.01,59.02,58.95,58.97,10600.0,52.5758,52.5848,52.5224,52.5402,10600.0
2012-03-13 10:05:00,58.98,59.0,58.86,58.92,17200.0,52.5491,52.5669,52.4422,52.4957,17200.0
2012-03-13 10:10:00,58.93,58.93,58.83,58.86,10900.0,52.5046,52.5046,52.4155,52.4422,10900.0
2012-03-13 10:15:00,58.86,58.86,58.71,58.78,15900.0,52.4422,52.4422,52.3086,52.3709,15900.0
2012-03-13 10:20:00,58.78,58.82,58.78,58.8,11100.0,52.3709,52.4066,52.3709,52.3887,11100.0
2012-03-13 10:25:00,58.82,58.82,58.78,58.8,10300.0,52.4066,52.4066,52.3709,52.3887,10300.0
2012-03-13 10:30:00,58.8,58.87,58.79,58.87,6800.0,52.3887,52.4511,52.3798,52.4511,6800.0
2012-03-13 10:35:00,58.88,58.93,58.88,58.93,11600.0,52.46,52.5046,52.46,52.5046,11600.0
2012-03-13 10:40:00,58.94,59.01,58.92,59.01,11400.0,52.5135,52.5758,52.4957,52.5758,11400.0
2012-03-13 10:45:00,59.03,59.04,58.96,58.97,14400.0,52.5937,52.6026,52.5313,52.5402,14400.0
2012-03-13 10:50:00,58.96,59.0,58.96,58.97,4800.0,52.5313,52.5669,52.5313,52.5402,4800.0
2012-03-13 10:55:00,58.97,58.99,58.94,58.97,6500.0,52.5402,52.558,52.5135,52.5402,6500.0
2012-03-13 11:00:00,58.98,58.98,58.96,58.98,6200.0,52.5491,52.5491,52.5313,52.5491,6200.0
2012-03-13 11:05:00,58.97,59.0,58.97,59.0,3500.0,52.5402,52.5669,52.5402,52.5669,3500.0
2012-03-13 11:10:00,58.99,59.03,58.97,59.01,15600.0,52.558,52.5937,52.5402,52.5758,15600.0
2012-03-13 11:15:00,59.02,59.06,59.01,59.05,7400.0,52.5848,52.6204,52.5758,52.6115,7400.0
2012-03-13 11:20:00,59.05,59.12,59.05,59.11,9800.0,52.6115,52.6739,52.6115,52.6649,9800.0
2012-03-13 11:25:00,59.1,59.15,59.1,59.11,7100.0,52.656,52.7006,52.656,52.6649,7100.0
2012-03-13 11:30:00,59.13,59.17,59.12,59.15,7500.0,52.6828,52.7184,52.6739,52.7006,7500.0
2012-03-13 11:35:00,59.14,59.17,59.12,59.13,11600.0,52.6917,52.7184,52.6739,52.6828,11600.0
2012-03-13 11:40:00,59.13,59.22,59.13,59.17,15600.0,52.6828,52.763,52.6828,52.7184,15600.0
2012-03-13 11:45:00,59.17,59.17,59.1,59.12,8100.0,52.7184,52.7184,52.656,52.6739,8100.0
2012-03-13 11:50:00,59.12,59.19,59.11,59.12,8200.0,52.6739,52.7362,52.6649,52.6739,8200.0
2012-03-13 11:55:00,59.11,59.13,59.09,59.1,4700.0,52.6649,52.6828,52.6471,52.656,4700.0
2012-03-13 12:00:00,59.09,59.12,59.05,59.1,16400.0,52.6471,52.6739,52.6115,52.656,16400.0
2012-03-13 12:05:00,59.08,59.11,59.08,59.1,4800.0,52.6382,52.6649,52.6382,52.656,4800.0
2012-03-13 12:10:00,59.1,59.1,59.06,59.06,4000.0,52.656,52.656,52.6204,52.6204,4000.0
2012-03-13 12:15:00,59.06,59.07,59.04,59.04,4700.0,52.6204,52.6293,52.6026,52.6026,4700.0
2012-03-13 12:20:00,59.04,59.04,59.01,59.01,2500.0,52.6026,52.6026,52.5758,52.5758,2500.0
2012-03-13 12:25:00,59.03,59.05,58.99,59.01,6900.0,52.5937,52.6115,52.558,52.5758,6900.0
2012-03-13 12:30:00,59.01,59.04,58.97,59.0,9800.0,52.5758,52.6026,52.5402,52.5669,9800.0
2012-03-13 12:35:00,59.0,59.02,58.98,59.0,5100.0,52.5669,52.5848,52.5491,52.5669,5100.0
2012-03-13 12:40:00,59.0,59.04,59.0,59.03,4300.0,52.5669,52.6026,52.5669,52.5937,4300.0
2012-03-13 12:45:00,59.04,59.11,59.04,59.11,8300.0,52.6026,52.6649,52.6026,52.6649,8300.0
2012-03-13 12:50:00,59.12,59.16,59.11,59.13,6600.0,52.6739,52.7095,52.6649,52.6828,6600.0
2012-03-13 12:55:00,59.13,59.18,59.13,59.18,5900.0,52.6828,52.7273,52.6828,52.7273,5900.0
2012-03-13 13:00:00,59.18,59.22,59.17,59.21,5600.0,52.7273,52.763,52.7184,52.754,5600.0
2012-03-13 13:05:00,59.2,59.23,59.2,59.21,4600.0,52.7451,52.7719,52.7451,52.754,4600.0
2012-03-13 13:10:00,59.2,59.23,59.16,59.18,7800.0,52.7451,52.7719,52.7095,52.7273,7800.0
2012-03-13 13:15:00,59.19,59.25,59.18,59.23,8200.0,52.7362,52.7897,52.7273,52.7719,8200.0
2012-03-13 13:20:00,59.23,59.27,59.23,59.25,10500.0,52.7719,52.8075,52.7719,52.7897,10500.0
2012-03-13 13:25:00,59.26,59.27,59.25,59.25,4700.0,52.7986,52.8075,52.7897,52.7897,4700.0
2012-03-13 13:30:00,59.26,59.27,59.2,59.23,4900.0,52.7986,52.8075,52.7451,52.7719,4900.0
2012-03-13 13:35:00,59.23,59.25,59.23,59.23,4800.0,52.7719,52.7897,52.7719,52.7719,4800.0
2012-03-13 13:40:00,59.24,59.27,59.23,59.24,4800.0,52.7808,52.8075,52.7719,52.7808,4800.0
2012-03-13 13:45:00,59.24,59.29,59.23,59.29,11800.0,52.7808,52.8253,52.7719,52.8253,11800.0
2012-03-13 13:50:00,59.28,59.29,59.24,59.26,6900.0,52.8164,52.8253,52.7808,52.7986,6900.0
2012-03-13 13:55:00,59.26,59.28,59.26,59.26,4000.0,52.7986,52.8164,52.7986,52.7986,4000.0
2012-03-13 14:00:00,59.26,59.27,59.23,59.23,6700.0,52.7986,52.8075,52.7719,52.7719,6700.0
2012-03-13 14:05:00,59.23,59.25,59.23,59.25,3600.0,52.7719,52.7897,52.7719,52.7897,3600.0
2012-03-13 14:10:00,59.26,59.27,59.24,59.25,8200.0,52.7986,52.8075,52.7808,52.7897,8200.0
2012-03-13 14:15:00,59.25,59.27,59.19,59.27,22200.0,52.7897,52.8075,52.7362,52.8075,22200.0
2012-03-13 14:20:00,59.24,59.3,59.18,59.18,14100.0,52.7808,52.8342,52.7273,52.7273,14100.0
2012-03-13 14:25:00,59.18,59.18,59.11,59.14,11400.0,52.7273,52.7273,52.6649,52.6917,11400.0
2012-03-13 14:30:00,59.14,59.18,59.07,59.08,12700.0,52.6917,52.7273,52.6293,52.6382,12700.0
2012-03-13 14:35:00,59.08,59.13,59.08,59.13,7700.0,52.6382,52.6828,52.6382,52.6828,7700.0
2012-03-13 14:40:00,59.14,59.18,59.09,59.11,10600.0,52.6917,52.7273,52.6471,52.6649,10600.0
2012-03-13 14:45:00,59.12,59.12,59.05,59.08,7300.0,52.6739,52.6739,52.6115,52.6382,7300.0
2012-03-13 14:50:00,59.08,59.13,59.05,59.11,6900.0,52.6382,52.6828,52.6115,52.6649,6900.0
2012-03-13 14:55:00,59.11,59.17,59.11,59.16,8000.0,52.6649,52.7184,52.6649,52.7095,8000.0
2012-03-13 15:00:00,59.16,59.29,59.14,59.26,20800.0,52.7095,52.8253,52.6917,52.7986,20800.0
2012-03-13 15:05:00,59.27,59.32,59.25,59.3,14000.0,52.8075,52.852,52.7897,52.8342,14000.0
2012-03-13 15:10:00,59.3,59.4,59.29,59.37,21800.0,52.8342,52.9233,52.8253,52.8966,21800.0
2012-03-13 15:15:00,59.38,59.41,59.33,59.36,21600.0,52.9055,52.9322,52.861,52.8877,21600.0
2012-03-13 15:20:00,59.37,59.42,59.32,59.41,21400.0,52.8966,52.9411,52.852,52.9322,21400.0
2012-03-13 15:25:00,59.41,59.43,59.35,59.4,50800.0,52.9322,52.9501,52.8788,52.9233,50800.0
2012-03-13 15:30:00,59.4,59.49,59.4,59.46,54700.0,52.9233,53.0035,52.9233,52.9768,54700.0
2012-03-13 15:35:00,59.46,59.51,59.46,59.5,47100.0,52.9768,53.0213,52.9768,53.0124,47100.0
2012-03-13 15:40:00,59.5,59.67,59.5,59.66,92700.0,53.0124,53.1639,53.0124,53.155,92700.0
2012-03-13 15:45:00,59.66,59.69,59.57,59.59,73800.0,53.155,53.1817,53.0748,53.0926,73800.0
2012-03-13 15:50:00,59.6,59.71,59.6,59.7,87200.0,53.1015,53.1995,53.1015,53.1906,87200.0
2012-03-13 15:55:00,59.7,59.82,59.65,59.79,141100.0,53.1906,53.2975,53.1461,53.2708,141100.0
2012-03-14 09:30:00,59.63,59.71,59.56,59.71,30900.0,53.1282,53.1995,53.0659,53.1995,30900.0
2012-03-14 09:35:00,59.66,59.69,59.57,59.64,17200.0,53.155,53.1817,53.0748,53.1372,17200.0
2012-03-14 09:40:00,59.64,59.67,59.57,59.63,12800.0,53.1372,53.1639,53.0748,53.1282,12800.0
2012-03-14 09:45:00,59.67,59.69,59.66,59.68,12600.0,53.1639,53.1817,53.155,53.1728,12600.0
2012-03-14 09:50:00,59.69,59.73,59.62,59.64,15700.0,53.1817,53.2173,53.1193,53.1372,15700.0
2012-03-14 09:55:00,59.65,59.68,59.6,59.6,18200.0,53.1461,53.1728,53.1015,53.1015,18200.0
2012-03-14 10:00:00,59.61,59.67,59.6,59.66,15800.0,53.1104,53.1639,53.1015,53.155,15800.0
2012-03-14 10:05:00,59.68,59.74,59.65,59.71,12100.0,53.1728,53.2263,53.1461,53.1995,12100.0
2012-03-14 10:10:00,59.71,59.74,59.66,59.67,13200.0,53.1995,53.2263,53.155,53.1639,13200.0
2012-03-14 10:15:00,59.67,59.71,59.67,59.71,11100.0,53.1639,53.1995,53.1639,53.1995,11100.0
2012-03-14 10:20:00,59.71,59.72,59.53,59.53,30000.0,53.1995,53.2084,53.0392,53.0392,30000.0
2012-03-14 10:25:00,59.52,59.61,59.52,59.56,10900.0,53.0302,53.1104,53.0302,53.0659,10900.0
2012-03-14 10:30:00,59.57,59.58,59.55,59.57,7200.0,53.0748,53.0837,53.057,53.0748,7200.0
2012-03-14 10:35:00,59.58,59.73,59.58,59.72,13200.0,53.0837,53.2173,53.0837,53.2084,13200.0
2012-03-14 10:40:00,59.72,59.73,59.67,59.72,5700.0,53.2084,53.2173,53.1639,53.2084,5700.0
2012-03-14 10:45:00,59.72,59.78,59.71,59.73,9200.0,53.2084,53.2619,53.1995,53.2173,9200.0
2012-03-14 10:50:00,59.72,59.72,59.63,59.63,5500.0,53.2084,53.2084,53.1282,53.1282,5500.0
2012-03-14 10:55:00,59.63,59.65,59.56,59.56,6600.0,53.1282,53.1461,53.0659,53.0659,6600.0
2012-03-14 11:00:00,59.57,59.58,59.5,59.5,7600.0,53.0748,53.0837,53.0124,53.0124,7600.0
2012-03-14 11:05:00,59.51,59.58,59.49,59.58,4500.0,53.0213,53.0837,53.0035,53.0837,4500.0
2012-03-14 11:10:00,59.59,59.61,59.57,59.59,6500.0,53.0926,53.1104,53.0748,53.0926,6500.0
2012-03-14 11:15:00,59.59,59.6,59.52,59.54,10600.0,53.0926,53.1015,53.0302,53.0481,10600.0
2012-03-14 11:20:00,59.54,59.57,59.53,59.54,5600.0,53.0481,53.0748,53.0392,53.0481,5600.0
2012-03-14 11:25:00,59.55,59.57,59.47,59.5,27700.0,53.057,53.0748,52.9857,53.0124,27700.0
2012-03-14 11:30:00,59.52,59.53,59.47,59.52,10600.0,53.0302,53.0392,52.9857,53.0302,10600.0
2012-03-14 11:35:00,59.52,59.61,59.52,59.59,7900.0,53.0302,53.1104,53.0302,53.0926,7900.0
2012-03-14 11:40:00,59.59,59.63,59.57,59.62,14500.0,53.0926,53.1282,53.0748,53.1193,14500.0
2012-03-14 11:45:00,59.62,59.62,59.55,59.6,11100.0,53.1193,53.1193,53.057,53.1015,11100.0
2012-03-14 11:50:00,59.6,59.61,59.53,59.56,8600.0,53.1015,53.1104,53.0392,53.0659,8600.0
2012-03-14 11:55:00,59.56,59.56,59.51,59.54,8600.0,53.0659,53.0659,53.0213,53.0481,8600.0
2012-03-14 12:00:00,59.53,59.55,59.48,59.5,18400.0,53.0392,53.057,52.9946,53.0124,18400.0
2012-03-14 12:05:00,59.51,59.55,59.51,59.52,11900.0,53.0213,53.057,53.0213,53.0302,11900.0
2012-03-14 12:10:00,59.52,59.53,59.5,59.52,8700.0,53.0302,53.0392,53.0124,53.0302,8700.0
2012-03-14 12:15:00,59.52,59.57,59.51,59.55,17000.0,53.0302,53.0748,53.0213,53.057,17000.0
2012-03-14 12:20:00,59.56,59.65,59.56,59.62,26100.0,53.0659,53.1461,53.0659,53.1193,26100.0
2012-03-14 12:25:00,59.63,59.64,59.51,59.54,16400.0,53.1282,53.1372,53.0213,53.0481,16400.0
2012-03-14 12:30:00,59.54,59.55,59.5,59.55,5200.0,53.0481,53.057,53.0124,53.057,5200.0
2012-03-14 12:35:00,59.55,59.64,59.52,59.62,21700.0,53.057,53.1372,53.0302,53.1193,21700.0
2012-03-14 12:40:00,59.62,59.67,59.55,59.66,13000.0,53.1193,53.1639,53.057,53.155,13000.0
2012-03-14 12:45:00,59.66,59.75,59.65,59.7,20700.0,53.155,53.2352,53.1461,53.1906,20700.0
2012-03-14 12:50:00,59.71,59.71,59.64,59.65,10200.0,53.1995,53.1995,53.1372,53.1461,10200.0
2012-03-14 12:55:00,59.65,59.73,59.65,59.69,13600.0,53.1461,53.2173,53.1461,53.1817,13600.0
2012-03-14 13:00:00,59.69,59.72,59.67,59.7,5900.0,53.1817,53.2084,53.1639,53.1906,5900.0
2012-03-14 13:05:00,59.7,59.72,59.66,59.71,8200.0,53.1906,53.2084,53.155,53.1995,8200.0
2012-03-14 13:10:00,59.72,59.8,59.72,59.76,27800.0,53.2084,53.2797,53.2084,53.2441,27800.0
2012-03-14 13:15:00,59.77,59.85,59.76,59.78,17600.0,53.253,53.3243,53.2441,53.2619,17600.0
2012-03-14 13:20:00,59.79,59.87,59.79,59.81,25700.0,53.2708,53.3421,53.2708,53.2886,25700.0
2012-03-14 13:25:00,59.81,59.87,59.76,59.76,15400.0,53.2886,53.3421,53.2441,53.2441,15400.0
2012-03-14 13:30:00,59.76,59.78,59.74,59.75,8400.0,53.2441,53.2619,53.2263,53.2352,8400.0
2012-03-14 13:35:00,59.75,59.75,59.66,59.7,13400.0,53.2352,53.2352,53.155,53.1906,13400.0
2012-03-14 13:40:00,59.7,59.71,59.63,59.65,12600.0,53.1906,53.1995,53.1282,53.1461,12600.0
2012-03-14 13:45:00,59.64,59.66,59.56,59.62,13600.0,53.1372,53.155,53.0659,53.1193,13600.0
2012-03-14 13:50:00,59.62,59.69,59.6,59.65,13700.0,53.1193,53.1817,53.1015,53.1461,13700.0
2012-03-14 13:55:00,59.65,59.66,59.52,59.56,13400.0,53.1461,53.155,53.0302,53.0659,13400.0
2012-03-14 14:00:00,59.57,59.62,59.57,59.59,8500.0,53.0748,53.1193,53.0748,53.0926,8500.0
2012-03-14 14:05:00,59.59,59.62,59.54,59.6,31300.0,53.0926,53.1193,53.0481,53.1015,31300.0
2012-03-14 14:10:00,59.59,59.59,59.49,59.5,10200.0,53.0926,53.0926,53.0035,53.0124,10200.0
2012-03-14 14:15:00,59.49,59.53,59.45,59.52,16000.0,53.0035,53.0392,52.9679,53.0302,16000.0
2012-03-14 14:20:00,59.51,59.54,59.47,59.52,22900.0,53.0213,53.0481,52.9857,53.0302,22900.0
2012-03-14 14:25:00,59.52,59.55,59.52,59.53,11100.0,53.0302,53.057,53.0302,53.0392,11100.0
2012-03-14 14:30:00,59.53,59.55,59.46,59.51,30000.0,53.0392,53.057,52.9768,53.0213,30000.0
2012-03-14 14:35:00,59.52,59.59,59.49,59.55,13600.0,53.0302,53.0926,53.0035,53.057,13600.0
2012-03-14 14:40:00,59.54,59.58,59.5,59.52,8300.0,53.0481,53.0837,53.0124,53.0302,8300.0
2012-03-14 14:45:00,59.52,59.6,59.51,59.56,10500.0,53.0302,53.1015,53.0213,53.0659,10500.0
2012-03-14 14:50:00,59.56,59.56,59.51,59.52,4800.0,53.0659,53.0659,53.0213,53.0302,4800.0
2012-03-14 14:55:00,59.53,59.56,59.52,59.53,9800.0,53.0392,53.0659,53.0302,53.0392,9800.0
2012-03-14 15:00:00,59.54,59.54,59.49,59.5,15900.0,53.0481,53.0481,53.0035,53.0124,15900.0
2012-03-14 15:05:00,59.5,59.55,59.5,59.52,11100.0,53.0124,53.057,53.0124,53.0302,11100.0
2012-03-14 15:10:00,59.53,59.55,59.5,59.54,10600.0,53.0392,53.057,53.0124,53.0481,10600.0
2012-03-14 15:15:00,59.56,59.56,59.45,59.46,12700.0,53.0659,53.0659,52.9679,52.9768,12700.0
2012-03-14 15:20:00,59.45,59.55,59.44,59.55,9000.0,52.9679,53.057,52.959,53.057,9000.0
2012-03-14 15:25:00,59.56,59.61,59.53,59.61,21300.0,53.0659,53.1104,53.0392,53.1104,21300.0
2012-03-14 15:30:00,59.6,59.64,59.54,59.57,18000.0,53.1015,53.1372,53.0481,53.0748,18000.0
2012-03-14 15:35:00,59.57,59.63,59.56,59.63,13000.0,53.0748,53.1282,53.0659,53.1282,13000.0
2012-03-14 15:40:00,59.62,59.64,59.55,59.61,22800.0,53.1193,53.1372,53.057,53.1104,22800.0
2012-03-14 15:45:00,59.61,59.66,59.57,59.57,20500.0,53.1104,53.155,53.0748,53.0748,20500.0
2012-03-14 15:50:00,59.59,59.68,59.58,59.65,37600.0,53.0926,53.1728,53.0837,53.1461,37600.0
2012-03-14 15:55:00,59.65,59.69,59.61,59.69,60300.0,53.1461,53.1817,53.1104,53.1817,60300.0
2012-03-15 09:30:00,59.67,59.75,59.34,59.35,30600.0,53.1639,53.2352,52.8699,52.8788,30600.0
2012-03-15 09:35:00,59.34,59.38,59.22,59.24,10800.0,52.8699,52.9055,52.763,52.7808,10800.0
2012-03-15 09:40:00,59.24,59.38,59.17,59.34,13200.0,52.7808,52.9055,52.7184,52.8699,13200.0
2012-03-15 09:45:00,59.36,59.41,59.3,59.31,8800.0,52.8877,52.9322,52.8342,52.8431,8800.0
2012-03-15 09:50:00,59.29,59.4,59.29,59.37,9700.0,52.8253,52.9233,52.8253,52.8966,9700.0
2012-03-15 09:55:00,59.39,59.55,59.38,59.51,15400.0,52.9144,53.057,52.9055,53.0213,15400.0
2012-03-15 10:00:00,59.5,59.5,59.37,59.44,45700.0,53.0124,53.0124,52.8966,52.959,45700.0
2012-03-15 10:05:00,59.43,59.5,59.38,59.4,21600.0,52.9501,53.0124,52.9055,52.9233,21600.0
2012-03-15 10:10:00,59.4,59.51,59.39,59.46,19400.0,52.9233,53.0213,52.9144,52.9768,19400.0
2012-03-15 10:15:00,59.47,59.64,59.47,59.63,25100.0,52.9857,53.1372,52.9857,53.1282,25100.0
2012-03-15 10:20:00,59.62,59.71,59.62,59.7,13100.0,53.1193,53.1995,53.1193,53.1906,13100.0
2012-03-15 10:25:00,59.71,59.73,59.64,59.65,14500.0,53.1995,53.2173,53.1372,53.1461,14500.0
2012-03-15 10:30:00,59.66,59.67,59.57,59.62,14000.0,53.155,53.1639,53.0748,53.1193,14000.0
2012-03-15 10:35:00,59.63,59.63,59.5,59.53,12600.0,53.1282,53.1282,53.0124,53.0392,12600.0
2012-03-15 10:40:00,59.52,59.59,59.52,59.57,7200.0,53.0302,53.0926,53.0302,53.0748,7200.0
2012-03-15 10:45:00,59.58,59.59,59.51,59.55,7400.0,53.0837,53.0926,53.0213,53.057,7400.0
2012-03-15 10:50:00,59.55,59.55,59.5,59.53,9000.0,53.057,53.057,53.0124,53.0392,9000.0
2012-03-15 10:55:00,59.53,59.57,59.47,59.49,23600.0,53.0392,53.0748,52.9857,53.0035,23600.0
2012-03-15 11:00:00,59.49,59.54,59.47,59.49,16900.0,53.0035,53.0481,52.9857,53.0035,16900.0
2012-03-15 11:05:00,59.48,59.55,59.46,59.51,29400.0,52.9946,53.057,52.9768,53.0213,29400.0
2012-03-15 11:10:00,59.51,59.55,59.51,59.52,7100.0,53.0213,53.057,53.0213,53.0302,7100.0
2012-03-15 11:15:00,59.52,59.55,59.48,59.52,10600.0,53.0302,53.057,52.9946,53.0302,10600.0
2012-03-15 11:20:00,59.53,59.61,59.53,59.6,7900.0,53.0392,53.1104,53.0392,53.1015,7900.0
2012-03-15 11:25:00,59.61,59.65,59.58,59.65,9000.0,53.1104,53.1461,53.0837,53.1461,9000.0
2012-03-15 11:30:00,59.65,59.72,59.65,59.71,6300.0,53.1461,53.2084,53.1461,53.1995,6300.0
2012-03-15 11:35:00,59.69,59.71,59.65,59.71,9000.0,53.1817,53.1995,53.1461,53.1995,9000.0
2012-03-15 11:40:00,59.71,59.83,59.71,59.83,3900.0,53.1995,53.3064,53.1995,53.3064,3900.0
2012-03-15 11:45:00,59.83,59.83,59.76,59.79,14500.0,53.3064,53.3064,53.2441,53.2708,14500.0
2012-03-15 11:50:00,59.79,59.82,59.78,59.81,3300.0,53.2708,53.2975,53.2619,53.2886,3300.0
2012-03-15 11:55:00,59.8,59.81,59.79,59.8,3500.0,53.2797,53.2886,53.2708,53.2797,3500.0
2012-03-15 12:00:00,59.81,59.83,59.79,59.8,6700.0,53.2886,53.3064,53.2708,53.2797,6700.0
2012-03-15 12:05:00,59.79,59.82,59.76,59.81,4800.0,53.2708,53.2975,53.2441,53.2886,4800.0
2012-03-15 12:10:00,59.81,59.81,59.76,59.76,3400.0,53.2886,53.2886,53.2441,53.2441,3400.0
2012-03-15 12:15:00,59.76,59.82,59.74,59.82,6800.0,53.2441,53.2975,53.2263,53.2975,6800.0
2012-03-15 12:20:00,59.84,59.92,59.83,59.91,10500.0,53.3153,53.3866,53.3064,53.3777,10500.0
2012-03-15 12:25:00,59.92,59.95,59.92,59.95,6600.0,53.3866,53.4134,53.3866,53.4134,6600.0
2012-03-15 12:30:00,59.94,59.95,59.9,59.92,4400.0,53.4044,53.4134,53.3688,53.3866,4400.0
2012-03-15 12:35:00,59.92,59.94,59.91,59.93,3400.0,53.3866,53.4044,53.3777,53.3955,3400.0
2012-03-15 12:40:00,59.93,59.94,59.91,59.93,9300.0,53.3955,53.4044,53.3777,53.3955,9300.0
2012-03-15 12:45:00,59.92,59.93,59.91,59.92,5900.0,53.3866,53.3955,53.3777,53.3866,5900.0
2012-03-15 12:50:00,59.92,59.93,59.87,59.88,8200.0,53.3866,53.3955,53.3421,53.351,8200.0
2012-03-15 12:55:00,59.88,59.92,59.86,59.9,4100.0,53.351,53.3866,53.3332,53.3688,4100.0
2012-03-15 13:00:00,59.89,59.95,59.89,59.92,7800.0,53.3599,53.4134,53.3599,53.3866,7800.0
2012-03-15 13:05:00,59.93,59.96,59.91,59.91,5000.0,53.3955,53.4223,53.3777,53.3777,5000.0
2012-03-15 13:10:00,59.9,59.91,59.88,59.88,4800.0,53.3688,53.3777,53.351,53.351,4800.0
2012-03-15 13:15:00,59.89,59.91,59.83,59.84,4500.0,53.3599,53.3777,53.3064,53.3153,4500.0
2012-03-15 13:20:00,59.84,59.86,59.76,59.77,15300.0,53.3153,53.3332,53.2441,53.253,15300.0
2012-03-15 13:25:00,59.76,59.76,59.57,59.65,40400.0,53.2441,53.2441,53.0748,53.1461,40400.0
2012-03-15 13:30:00,59.65,59.73,59.65,59.73,8100.0,53.1461,53.2173,53.1461,53.2173,8100.0
2012-03-15 13:35:00,59.72,59.79,59.72,59.77,6300.0,53.2084,53.2708,53.2084,53.253,6300.0
2012-03-15 13:40:00,59.76,59.81,59.75,59.8,5200.0,53.2441,53.2886,53.2352,53.2797,5200.0
2012-03-15 13:45:00,59.81,59.82,59.75,59.78,8100.0,53.2886,53.2975,53.2352,53.2619,8100.0
2012-03-15 13:50:00,59.77,59.79,59.75,59.78,15400.0,53.253,53.2708,53.2352,53.2619,15400.0
2012-03-15 13:55:00,59.77,59.81,59.76,59.78,4100.0,53.253,53.2886,53.2441,53.2619,4100.0
2012-03-15 14:00:00,59.76,59.85,59.75,59.85,26500.0,53.2441,53.3243,53.2352,53.3243,26500.0
2012-03-15 14:05:00,59.86,59.92,59.83,59.91,17000.0,53.3332,53.3866,53.3064,53.3777,17000.0
2012-03-15 14:10:00,59.91,59.92,59.86,59.9,7900.0,53.3777,53.3866,53.3332,53.3688,7900.0
2012-03-15 14:15:00,59.89,60.0,59.89,59.99,24700.0,53.3599,53.4579,53.3599,53.449,24700.0
2012-03-15 14:20:00,59.98,60.0,59.98,60.0,5200.0,53.4401,53.4579,53.4401,53.4579,5200.0
2012-03-15 14:25:00,59.99,60.0,59.95,59.95,30600.0,53.449,53.4579,53.4134,53.4134,30600.0
2012-03-15 14:30:00,59.95,59.96,59.92,59.95,7100.0,53.4134,53.4223,53.3866,53.4134,7100.0
2012-03-15 14:35:00,59.96,59.97,59.85,59.92,17700.0,53.4223,53.4312,53.3243,53.3866,17700.0
2012-03-15 14:40:00,59.93,59.96,59.89,59.91,20300.0,53.3955,53.4223,53.3599,53.3777,20300.0
2012-03-15 14:45:00,59.9,59.97,59.9,59.94,9100.0,53.3688,53.4312,53.3688,53.4044,9100.0
2012-03-15 14:50:00,59.95,59.99,59.91,59.91,14000.0,53.4134,53.449,53.3777,53.3777,14000.0
2012-03-15 14:55:00,59.91,59.93,59.88,59.93,13400.0,53.3777,53.3955,53.351,53.3955,13400.0
2012-03-15 15:00:00,59.92,60.0,59.92,59.99,57000.0,53.3866,53.4579,53.3866,53.449,57000.0
2012-03-15 15:05:00,60.0,60.05,59.97,60.0,21900.0,53.4579,53.5025,53.4312,53.4579,21900.0
2012-03-15 15:10:00,60.01,60.03,59.98,59.99,8800.0,53.4668,53.4846,53.4401,53.449,8800.0
2012-03-15 15:15:00,59.99,60.0,59.94,60.0,22500.0,53.449,53.4579,53.4044,53.4579,22500.0
2012-03-15 15:20:00,59.99,60.03,59.98,60.02,16600.0,53.449,53.4846,53.4401,53.4757,16600.0
2012-03-15 15:25:00,60.02,60.06,59.97,60.06,21400.0,53.4757,53.5114,53.4312,53.5114,21400.0
2012-03-15 15:30:00,60.06,60.11,60.06,60.09,17700.0,53.5114,53.5559,53.5114,53.5381,17700.0
2012-03-15 15:35:00,60.09,60.13,60.07,60.1,15300.0,53.5381,53.5737,53.5203,53.547,15300.0
2012-03-15 15:40:00,60.1,60.16,60.09,60.13,33500.0,53.547,53.6005,53.5381,53.5737,33500.0
2012-03-15 15:45:00,60.13,60.14,60.06,60.1,32300.0,53.5737,53.5826,53.5114,53.547,32300.0
2012-03-15 15:50:00,60.11,60.19,60.11,60.19,76600.0,53.5559,53.6272,53.5559,53.6272,76600.0
2012-03-15 15:55:00,60.19,60.21,60.12,60.15,137600.0,53.6272,53.645,53.5648,53.5915,137600.0
2012-03-16 09:30:00,60.05,60.36,60.05,60.36,749600.0,53.5025,53.7787,53.5025,53.7787,749600.0
2012-03-16 09:35:00,60.34,60.46,60.32,60.46,18000.0,53.7608,53.8677,53.743,53.8677,18000.0
2012-03-16 09:40:00,60.46,60.46,60.15,60.19,19700.0,53.8677,53.8677,53.5915,53.6272,19700.0
2012-03-16 09:45:00,60.18,60.3,60.15,60.26,8600.0,53.6183,53.7252,53.5915,53.6896,8600.0
2012-03-16 09:50:00,60.27,60.34,60.22,60.26,15300.0,53.6985,53.7608,53.6539,53.6896,15300.0
2012-03-16 09:55:00,60.29,60.38,60.26,60.38,11100.0,53.7163,53.7965,53.6896,53.7965,11100.0
2012-03-16 10:00:00,60.37,60.43,60.32,60.42,29900.0,53.7876,53.841,53.743,53.8321,29900.0
2012-03-16 10:05:00,60.41,60.42,60.38,60.39,14600.0,53.8232,53.8321,53.7965,53.8054,14600.0
2012-03-16 10:10:00,60.39,60.42,60.37,60.4,17800.0,53.8054,53.8321,53.7876,53.8143,17800.0
2012-03-16 10:15:00,60.41,60.43,60.36,60.39,36800.0,53.8232,53.841,53.7787,53.8054,36800.0
2012-03-16 10:20:00,60.38,60.49,60.37,60.48,24000.0,53.7965,53.8945,53.7876,53.8856,24000.0
2012-03-16 10:25:00,60.47,60.48,60.45,60.48,18900.0,53.8767,53.8856,53.8588,53.8856,18900.0
2012-03-16 10:30:00,60.48,60.48,60.37,60.39,25700.0,53.8856,53.8856,53.7876,53.8054,25700.0
2012-03-16 10:35:00,60.39,60.46,60.39,60.45,15200.0,53.8054,53.8677,53.8054,53.8588,15200.0
2012-03-16 10:40:00,60.46,60.51,60.45,60.48,14500.0,53.8677,53.9123,53.8588,53.8856,14500.0
2012-03-16 10:45:00,60.48,60.54,60.48,60.52,11400.0,53.8856,53.939,53.8856,53.9212,11400.0
2012-03-16 10:50:00,60.53,60.56,60.44,60.44,13300.0,53.9301,53.9568,53.8499,53.8499,13300.0
2012-03-16 10:55:00,60.44,60.46,60.41,60.45,23400.0,53.8499,53.8677,53.8232,53.8588,23400.0
2012-03-16 11:00:00,60.45,60.46,60.39,60.39,11700.0,53.8588,53.8677,53.8054,53.8054,11700.0
2012-03-16 11:05:00,60.4,60.4,60.21,60.21,28700.0,53.8143,53.8143,53.645,53.645,28700.0
2012-03-16 11:10:00,60.2,60.34,60.19,60.33,32500.0,53.6361,53.7608,53.6272,53.7519,32500.0
2012-03-16 11:15:00,60.33,60.35,60.2,60.2,20500.0,53.7519,53.7697,53.6361,53.6361,20500.0
2012-03-16 11:20:00,60.19,60.27,60.12,60.15,29500.0,53.6272,53.6985,53.5648,53.5915,29500.0
2012-03-16 11:25:00,60.16,60.17,60.12,60.12,9100.0,53.6005,53.6094,53.5648,53.5648,9100.0
2012-03-16 11:30:00,60.1,60.14,60.1,60.14,11200.0,53.547,53.5826,53.547,53.5826,11200.0
2012-03-16 11:35:00,60.15,60.19,60.13,60.19,14400.0,53.5915,53.6272,53.5737,53.6272,14400.0
2012-03-16 11:40:00,60.17,60.2,60.17,60.2,7700.0,53.6094,53.6361,53.6094,53.6361,7700.0
2012-03-16 11:45:00,60.19,60.2,60.11,60.16,12000.0,53.6272,53.6361,53.5559,53.6005,12000.0
2012-03-16 11:50:00,60.17,60.24,60.16,60.24,11000.0,53.6094,53.6717,53.6005,53.6717,11000.0
2012-03-16 11:55:00,60.23,60.26,60.22,60.26,9600.0,53.6628,53.6896,53.6539,53.6896,9600.0
2012-03-16 12:00:00,60.26,60.28,60.26,60.28,8300.0,53.6896,53.7074,53.6896,53.7074,8300.0
2012-03-16 12:05:00,60.27,60.28,60.2,60.2,11600.0,53.6985,53.7074,53.6361,53.6361,11600.0
2012-03-16 12:10:00,60.21,60.23,60.18,60.21,13600.0,53.645,53.6628,53.6183,53.645,13600.0
2012-03-16 12:15:00,60.21,60.22,60.12,60.13,8800.0,53.645,53.6539,53.5648,53.5737,8800.0
2012-03-16 12:20:00,60.13,60.16,60.11,60.11,9400.0,53.5737,53.6005,53.5559,53.5559,9400.0
2012-03-16 12:25:00,60.12,60.14,60.11,60.13,10500.0,53.5648,53.5826,53.5559,53.5737,10500.0
2012-03-16 12:30:00,60.12,60.13,60.1,60.1,12900.0,53.5648,53.5737,53.547,53.547,12900.0
2012-03-16 12:35:00,60.1,60.16,60.1,60.16,10900.0,53.547,53.6005,53.547,53.6005,10900.0
2012-03-16 12:40:00,60.16,60.22,60.16,60.2,29200.0,53.6005,53.6539,53.6005,53.6361,29200.0
2012-03-16 12:45:00,60.2,60.2,60.12,60.12,14600.0,53.6361,53.6361,53.5648,53.5648,14600.0
2012-03-16 12:50:00,60.13,60.13,60.0,60.01,24200.0,53.5737,53.5737,53.4579,53.4668,24200.0
2012-03-16 12:55:00,60.0,60.03,59.97,59.99,29700.0,53.4579,53.4846,53.4312,53.449,29700.0
2012-03-16 13:00:00,59.99,60.05,59.99,60.04,7700.0,53.449,53.5025,53.449,53.4935,7700.0
2012-03-16 13:05:00,60.04,60.07,60.03,60.07,21700.0,53.4935,53.5203,53.4846,53.5203,21700.0
2012-03-16 13:10:00,60.07,60.08,60.06,60.07,5500.0,53.5203,53.5292,53.5114,53.5203,5500.0
2012-03-16 13:15:00,60.07,60.11,60.07,60.1,22400.0,53.5203,53.5559,53.5203,53.547,22400.0
2012-03-16 13:20:00,60.1,60.13,60.08,60.08,14500.0,53.547,53.5737,53.5292,53.5292,14500.0
2012-03-16 13:25:00,60.09,60.09,60.05,60.06,11500.0,53.5381,53.5381,53.5025,53.5114,11500.0
2012-03-16 13:30:00,60.06,60.07,60.04,60.05,10500.0,53.5114,53.5203,53.4935,53.5025,10500.0
2012-03-16 13:35:00,60.05,60.07,60.03,60.06,9700.0,53.5025,53.5203,53.4846,53.5114,9700.0
2012-03-16 13:40:00,60.06,60.06,60.0,60.0,10800.0,53.5114,53.5114,53.4579,53.4579,10800.0
2012-03-16 13:45:00,60.0,60.0,59.94,59.96,11900.0,53.4579,53.4579,53.4044,53.4223,11900.0
2012-03-16 13:50:00,59.95,59.96,59.95,59.95,9700.0,53.4134,53.4223,53.4134,53.4134,9700.0
2012-03-16 13:55:00,59.95,59.97,59.95,59.96,13900.0,53.4134,53.4312,53.4134,53.4223,13900.0
2012-03-16 14:00:00,59.96,59.97,59.95,59.96,11200.0,53.4223,53.4312,53.4134,53.4223,11200.0
2012-03-16 14:05:00,59.97,59.99,59.96,59.98,18700.0,53.4312,53.449,53.4223,53.4401,18700.0
2012-03-16 14:10:00,59.99,59.99,59.95,59.96,16900.0,53.449,53.449,53.4134,53.4223,16900.0
2012-03-16 14:15:00,59.97,60.02,59.96,60.0,16400.0,53.4312,53.4757,53.4223,53.4579,16400.0
2012-03-16 14:20:00,60.0,60.02,60.0,60.01,10400.0,53.4579,53.4757,53.4579,53.4668,10400.0
2012-03-16 14:25:00,60.01,60.02,59.99,59.99,14400.0,53.4668,53.4757,53.449,53.449,14400.0
2012-03-16 14:30:00,59.98,59.99,59.96,59.99,20400.0,53.4401,53.449,53.4223,53.449,20400.0
2012-03-16 14:35:00,60.0,60.04,59.99,60.03,14000.0,53.4579,53.4935,53.449,53.4846,14000.0
2012-03-16 14:40:00,60.03,60.08,60.03,60.07,24000.0,53.4846,53.5292,53.4846,53.5203,24000.0
2012-03-16 14:45:00,60.07,60.09,60.07,60.09,3300.0,53.5203,53.5381,53.5203,53.5381,3300.0
2012-03-16 14:50:00,60.09,60.09,60.06,60.07,15200.0,53.5381,53.5381,53.5114,53.5203,15200.0
2012-03-16 14:55:00,60.06,60.06,60.01,60.02,10000.0,53.5114,53.5114,53.4668,53.4757,10000.0
2012-03-16 15:00:00,60.01,60.02,59.95,59.97,31500.0,53.4668,53.4757,53.4134,53.4312,31500.0
2012-03-16 15:05:00,59.97,59.98,59.91,59.98,16000.0,53.4312,53.4401,53.3777,53.4401,16000.0
2012-03-16 15:10:00,59.98,60.03,59.9,60.02,61500.0,53.4401,53.4846,53.3688,53.4757,61500.0
2012-03-16 15:15:00,60.02,60.02,59.97,59.98,37500.0,53.4757,53.4757,53.4312,53.4401,37500.0
2012-03-16 15:20:00,59.98,60.03,59.97,60.02,26000.0,53.4401,53.4846,53.4312,53.4757,26000.0
2012-03-16 15:25:00,60.03,60.04,60.01,60.01,12000.0,53.4846,53.4935,53.4668,53.4668,12000.0
2012-03-16 15:30:00,60.02,60.05,60.0,60.0,34300.0,53.4757,53.5025,53.4579,53.4579,34300.0
2012-03-16 15:35:00,60.0,60.08,59.98,60.08,35600.0,53.4579,53.5292,53.4401,53.5292,35600.0
2012-03-16 15:40:00,60.07,60.16,60.07,60.13,45900.0,53.5203,53.6005,53.5203,53.5737,45900.0
2012-03-16 15:45:00,60.14,60.19,60.13,60.19,35700.0,53.5826,53.6272,53.5737,53.6272,35700.0
2012-03-16 15:50:00,60.19,60.24,60.04,60.11,93600.0,53.6272,53.6717,53.4935,53.5559,93600.0
2012-03-16 15:55:00,60.11,60.16,60.1,60.14,78900.0,53.5559,53.6005,53.547,53.5826,78900.0
2012-03-19 09:30:00,59.82,60.09,59.82,60.0,28100.0,53.2975,53.5381,53.2975,53.4579,28100.0
2012-03-19 09:35:00,60.02,60.03,59.88,60.02,8500.0,53.4757,53.4846,53.351,53.4757,8500.0
2012-03-19 09:40:00,60.0,60.01,59.87,59.88,16900.0,53.4579,53.4668,53.3421,53.351,16900.0
2012-03-19 09:45:00,59.86,60.11,59.84,60.11,13000.0,53.3332,53.5559,53.3153,53.5559,13000.0
2012-03-19 09:50:00,60.1,60.2,60.09,60.12,15800.0,53.547,53.6361,53.5381,53.5648,15800.0
2012-03-19 09:55:00,60.11,60.2,60.09,60.16,6400.0,53.5559,53.6361,53.5381,53.6005,6400.0
2012-03-19 10:00:00,60.16,60.17,60.09,60.1,15000.0,53.6005,53.6094,53.5381,53.547,15000.0
2012-03-19 10:05:00,60.11,60.12,59.97,59.97,12600.0,53.5559,53.5648,53.4312,53.4312,12600.0
2012-03-19 10:10:00,59.96,59.97,59.93,59.93,6200.0,53.4223,53.4312,53.3955,53.3955,6200.0
2012-03-19 10:15:00,59.93,59.99,59.9,59.95,12200.0,53.3955,53.449,53.3688,53.4134,12200.0
2012-03-19 10:20:00,59.96,59.97,59.94,59.96,11200.0,53.4223,53.4312,53.4044,53.4223,11200.0
2012-03-19 10:25:00,59.96,60.02,59.96,59.98,12100.0,53.4223,53.4757,53.4223,53.4401,12100.0
2012-03-19 10:30:00,59.97,60.02,59.96,60.01,5600.0,53.4312,53.4757,53.4223,53.4668,5600.0
2012-03-19 10:35:00,60.0,60.05,59.98,60.05,6000.0,53.4579,53.5025,53.4401,53.5025,6000.0
2012-03-19 10:40:00,60.03,60.11,60.03,60.09,5500.0,53.4846,53.5559,53.4846,53.5381,5500.0
2012-03-19 10:45:00,60.1,60.17,60.09,60.14,9400.0,53.547,53.6094,53.5381,53.5826,9400.0
2012-03-19 10:50:00,60.15,60.19,60.15,60.17,4200.0,53.5915,53.6272,53.5915,53.6094,4200.0
2012-03-19 10:55:00,60.19,60.24,60.19,60.24,12700.0,53.6272,53.6717,53.6272,53.6717,12700.0
2012-03-19 11:00:00,60.22,60.25,60.21,60.23,12800.0,53.6539,53.6806,53.645,53.6628,12800.0
2012-03-19 11:05:00,60.23,60.28,60.22,60.26,23400.0,53.6628,53.7074,53.6539,53.6896,23400.0
2012-03-19 11:10:00,60.25,60.29,60.25,60.29,10300.0,53.6806,53.7163,53.6806,53.7163,10300.0
2012-03-19 11:15:00,60.29,60.31,60.28,60.3,7200.0,53.7163,53.7341,53.7074,53.7252,7200.0
2012-03-19 11:20:00,60.3,60.35,60.3,60.33,8400.0,53.7252,53.7697,53.7252,53.7519,8400.0
2012-03-19 11:25:00,60.33,60.35,60.3,60.3,8300.0,53.7519,53.7697,53.7252,53.7252,8300.0
2012-03-19 11:30:00,60.31,60.36,60.31,60.34,12300.0,53.7341,53.7787,53.7341,53.7608,12300.0
2012-03-19 11:35:00,60.34,60.44,60.33,60.44,12900.0,53.7608,53.8499,53.7519,53.8499,12900.0
2012-03-19 11:40:00,60.42,60.5,60.38,60.48,20500.0,53.8321,53.9034,53.7965,53.8856,20500.0
2012-03-19 11:45:00,60.48,60.52,60.48,60.5,9300.0,53.8856,53.9212,53.8856,53.9034,9300.0
2012-03-19 11:50:00,60.5,60.54,60.5,60.53,12300.0,53.9034,53.939,53.9034,53.9301,12300.0
2012-03-19 11:55:00,60.53,60.57,60.51,60.52,11200.0,53.9301,53.9658,53.9123,53.9212,11200.0
2012-03-19 12:00:00,60.53,60.59,60.53,60.55,6800.0,53.9301,53.9836,53.9301,53.9479,6800.0
2012-03-19 12:05:00,60.54,60.6,60.54,60.55,7700.0,53.939,53.9925,53.939,53.9479,7700.0
2012-03-19 12:10:00,60.55,60.57,60.53,60.55,6400.0,53.9479,53.9658,53.9301,53.9479,6400.0
2012-03-19 12:15:00,60.55,60.61,60.55,60.57,7100.0,53.9479,54.0014,53.9479,53.9658,7100.0
2012-03-19 12:20:00,60.56,60.58,60.54,60.54,11800.0,53.9568,53.9747,53.939,53.939,11800.0
2012-03-19 12:25:00,60.53,60.53,60.48,60.49,8200.0,53.9301,53.9301,53.8856,53.8945,8200.0
2012-03-19 12:30:00,60.48,60.52,60.48,60.52,4900.0,53.8856,53.9212,53.8856,53.9212,4900.0
2012-03-19 12:35:00,60.52,60.55,60.49,60.53,20300.0,53.9212,53.9479,53.8945,53.9301,20300.0
2012-03-19 12:40:00,60.52,60.6,60.5,60.54,11700.0,53.9212,53.9925,53.9034,53.939,11700.0
2012-03-19 12:45:00,60.54,60.55,60.51,60.51,5200.0,53.939,53.9479,53.9123,53.9123,5200.0
2012-03-19 12:50:00,60.53,60.6,60.52,60.6,11800.0,53.9301,53.9925,53.9212,53.9925,11800.0
2012-03-19 12:55:00,60.59,60.67,60.58,60.67,18600.0,53.9836,54.0549,53.9747,54.0549,18600.0
2012-03-19 13:00:00,60.65,60.67,60.61,60.67,13400.0,54.037,54.0549,54.0014,54.0549,13400.0
2012-03-19 13:05:00,60.66,60.67,60.61,60.66,9800.0,54.0459,54.0549,54.0014,54.0459,9800.0
2012-03-19 13:10:00,60.65,60.67,60.64,60.64,6900.0,54.037,54.0549,54.0281,54.0281,6900.0
2012-03-19 13:15:00,60.65,60.68,60.63,60.66,5000.0,54.037,54.0638,54.0192,54.0459,5000.0
2012-03-19 13:20:00,60.67,60.72,60.66,60.7,9000.0,54.0549,54.0994,54.0459,54.0816,9000.0
2012-03-19 13:25:00,60.68,60.76,60.68,60.74,8100.0,54.0638,54.135,54.0638,54.1172,8100.0
2012-03-19 13:30:00,60.74,60.74,60.66,60.68,7900.0,54.1172,54.1172,54.0459,54.0638,7900.0
2012-03-19 13:35:00,60.69,60.7,60.67,60.67,7500.0,54.0727,54.0816,54.0549,54.0549,7500.0
2012-03-19 13:40:00,60.66,60.71,60.66,60.7,3900.0,54.0459,54.0905,54.0459,54.0816,3900.0
2012-03-19 13:45:00,60.71,60.71,60.66,60.66,11100.0,54.0905,54.0905,54.0459,54.0459,11100.0
2012-03-19 13:50:00,60.66,60.74,60.66,60.72,9000.0,54.0459,54.1172,54.0459,54.0994,9000.0
2012-03-19 13:55:00,60.72,60.72,60.67,60.7,10200.0,54.0994,54.0994,54.0549,54.0816,10200.0
2012-03-19 14:00:00,60.69,60.7,60.66,60.69,8600.0,54.0727,54.0816,54.0459,54.0727,8600.0
2012-03-19 14:05:00,60.68,60.69,60.63,60.63,10500.0,54.0638,54.0727,54.0192,54.0192,10500.0
2012-03-19 14:10:00,60.64,60.66,60.63,60.64,5100.0,54.0281,54.0459,54.0192,54.0281,5100.0
2012-03-19 14:15:00,60.64,60.67,60.63,60.67,10500.0,54.0281,54.0549,54.0192,54.0549,10500.0
2012-03-19 14:20:00,60.67,60.68,60.64,60.66,8800.0,54.0549,54.0638,54.0281,54.0459,8800.0
2012-03-19 14:25:00,60.66,60.69,60.63,60.68,11200.0,54.0459,54.0727,54.0192,54.0638,11200.0
2012-03-19 14:30:00,60.68,60.68,60.6,60.64,11300.0,54.0638,54.0638,53.9925,54.0281,11300.0
2012-03-19 14:35:00,60.64,60.68,60.64,60.66,9200.0,54.0281,54.0638,54.0281,54.0459,9200.0
2012-03-19 14:40:00,60.66,60.72,60.65,60.71,16400.0,54.0459,54.0994,54.037,54.0905,16400.0
2012-03-19 14:45:00,60.71,60.72,60.66,60.69,25400.0,54.0905,54.0994,54.0459,54.0727,25400.0
2012-03-19 14:50:00,60.69,60.72,60.67,60.68,12300.0,54.0727,54.0994,54.0549,54.0638,12300.0
2012-03-19 14:55:00,60.69,60.69,60.62,60.62,15900.0,54.0727,54.0727,54.0103,54.0103,15900.0
2012-03-19 15:00:00,60.61,60.65,60.58,60.6,19800.0,54.0014,54.037,53.9747,53.9925,19800.0
2012-03-19 15:05:00,60.6,60.61,60.55,60.57,11600.0,53.9925,54.0014,53.9479,53.9658,11600.0
2012-03-19 15:10:00,60.57,60.57,60.54,60.56,9000.0,53.9658,53.9658,53.939,53.9568,9000.0
2012-03-19 15:15:00,60.56,60.59,60.54,60.55,12800.0,53.9568,53.9836,53.939,53.9479,12800.0
2012-03-19 15:20:00,60.54,60.56,60.52,60.53,9100.0,53.939,53.9568,53.9212,53.9301,9100.0
2012-03-19 15:25:00,60.52,60.53,60.48,60.49,26200.0,53.9212,53.9301,53.8856,53.8945,26200.0
2012-03-19 15:30:00,60.5,60.53,60.49,60.53,14500.0,53.9034,53.9301,53.8945,53.9301,14500.0
2012-03-19 15:35:00,60.52,60.54,60.49,60.49,14300.0,53.9212,53.939,53.8945,53.8945,14300.0
2012-03-19 15:40:00,60.5,60.5,60.4,60.43,18700.0,53.9034,53.9034,53.8143,53.841,18700.0
2012-03-19 15:45:00,60.44,60.44,60.38,60.38,19800.0,53.8499,53.8499,53.7965,53.7965,19800.0
2012-03-19 15:50:00,60.38,60.38,60.28,60.28,35600.0,53.7965,53.7965,53.7074,53.7074,35600.0
2012-03-19 15:55:00,60.28,60.35,60.26,60.34,88600.0,53.7074,53.7697,53.6896,53.7608,88600.0
2012-03-20 09:30:00,59.88,60.0,59.88,59.92,21100.0,53.351,53.4579,53.351,53.3866,21100.0
2012-03-20 09:35:00,59.92,59.94,59.7,59.83,10200.0,53.3866,53.4044,53.1906,53.3064,10200.0
2012-03-20 09:40:00,59.83,59.87,59.65,59.68,5500.0,53.3064,53.3421,53.1461,53.1728,5500.0
2012-03-20 09:45:00,59.69,59.87,59.68,59.87,6400.0,53.1817,53.3421,53.1728,53.3421,6400.0
2012-03-20 09:50:00,59.87,59.99,59.67,59.99,14200.0,53.3421,53.449,53.1639,53.449,14200.0
2012-03-20 09:55:00,59.98,60.03,59.89,59.98,13700.0,53.4401,53.4846,53.3599,53.4401,13700.0
2012-03-20 10:00:00,60.01,60.08,59.9,59.96,19800.0,53.4668,53.5292,53.3688,53.4223,19800.0
2012-03-20 10:05:00,59.96,60.09,59.93,60.09,14600.0,53.4223,53.5381,53.3955,53.5381,14600.0
2012-03-20 10:10:00,60.07,60.11,60.01,60.01,7000.0,53.5203,53.5559,53.4668,53.4668,7000.0
2012-03-20 10:15:00,60.02,60.02,59.92,59.93,12000.0,53.4757,53.4757,53.3866,53.3955,12000.0
2012-03-20 10:20:00,59.93,59.94,59.8,59.89,19900.0,53.3955,53.4044,53.2797,53.3599,19900.0
2012-03-20 10:25:00,59.9,59.93,59.87,59.88,9200.0,53.3688,53.3955,53.3421,53.351,9200.0
2012-03-20 10:30:00,59.88,59.98,59.88,59.96,21600.0,53.351,53.4401,53.351,53.4223,21600.0
2012-03-20 10:35:00,59.97,60.03,59.97,60.0,9000.0,53.4312,53.4846,53.4312,53.4579,9000.0
2012-03-20 10:40:00,60.0,60.0,59.9,59.95,10700.0,53.4579,53.4579,53.3688,53.4134,10700.0
2012-03-20 10:45:00,59.96,59.96,59.86,59.88,12100.0,53.4223,53.4223,53.3332,53.351,12100.0
2012-03-20 10:50:00,59.88,59.91,59.88,59.9,5500.0,53.351,53.3777,53.351,53.3688,5500.0
2012-03-20 10:55:00,59.9,59.93,59.86,59.91,10500.0,53.3688,53.3955,53.3332,53.3777,10500.0
2012-03-20 11:00:00,59.91,59.95,59.86,59.94,8500.0,53.3777,53.4134,53.3332,53.4044,8500.0
2012-03-20 11:05:00,59.93,60.0,59.91,59.95,24900.0,53.3955,53.4579,53.3777,53.4134,24900.0
2012-03-20 11:10:00,59.94,59.94,59.88,59.93,5200.0,53.4044,53.4044,53.351,53.3955,5200.0
2012-03-20 11:15:00,59.92,59.95,59.87,59.93,30000.0,53.3866,53.4134,53.3421,53.3955,30000.0
2012-03-20 11:20:00,59.94,60.06,59.94,60.05,7600.0,53.4044,53.5114,53.4044,53.5025,7600.0
2012-03-20 11:25:00,60.05,60.11,60.05,60.09,10600.0,53.5025,53.5559,53.5025,53.5381,10600.0
2012-03-20 11:30:00,60.07,60.11,60.06,60.08,7700.0,53.5203,53.5559,53.5114,53.5292,7700.0
2012-03-20 11:35:00,60.08,60.12,60.02,60.06,13300.0,53.5292,53.5648,53.4757,53.5114,13300.0
2012-03-20 11:40:00,60.08,60.08,60.01,60.07,10500.0,53.5292,53.5292,53.4668,53.5203,10500.0
2012-03-20 11:45:00,60.07,60.07,60.01,60.01,5800.0,53.5203,53.5203,53.4668,53.4668,5800.0
2012-03-20 11:50:00,60.0,60.0,59.92,60.0,9000.0,53.4579,53.4579,53.3866,53.4579,9000.0
2012-03-20 11:55:00,60.0,60.02,59.96,60.01,5500.0,53.4579,53.4757,53.4223,53.4668,5500.0
2012-03-20 12:00:00,60.0,60.09,59.96,60.05,10900.0,53.4579,53.5381,53.4223,53.5025,10900.0
2012-03-20 12:05:00,60.05,60.07,59.96,60.04,9200.0,53.5025,53.5203,53.4223,53.4935,9200.0
2012-03-20 12:10:00,60.03,60.04,59.96,60.02,20700.0,53.4846,53.4935,53.4223,53.4757,20700.0
2012-03-20 12:15:00,60.01,60.02,59.9,59.9,5400.0,53.4668,53.4757,53.3688,53.3688,5400.0
2012-03-20 12:20:00,59.9,59.9,59.88,59.9,5200.0,53.3688,53.3688,53.351,53.3688,5200.0
2012-03-20 12:25:00,59.9,59.9,59.85,59.87,6300.0,53.3688,53.3688,53.3243,53.3421,6300.0
2012-03-20 12:30:00,59.87,59.91,59.86,59.91,5900.0,53.3421,53.3777,53.3332,53.3777,5900.0
2012-03-20 12:35:00,59.91,59.94,59.91,59.94,2400.0,53.3777,53.4044,53.3777,53.4044,2400.0
2012-03-20 12:40:00,59.95,59.98,59.95,59.96,7200.0,53.4134,53.4401,53.4134,53.4223,7200.0
2012-03-20 12:45:00,59.95,59.95,59.86,59.88,5400.0,53.4134,53.4134,53.3332,53.351,5400.0
2012-03-20 12:50:00,59.88,59.89,59.86,59.88,3400.0,53.351,53.3599,53.3332,53.351,3400.0
2012-03-20 12:55:00,59.89,59.91,59.85,59.87,3900.0,53.3599,53.3777,53.3243,53.3421,3900.0
2012-03-20 13:00:00,59.86,59.86,59.84,59.85,2200.0,53.3332,53.3332,53.3153,53.3243,2200.0
2012-03-20 13:05:00,59.86,60.01,59.86,60.0,15200.0,53.3332,53.4668,53.3332,53.4579,15200.0
2012-03-20 13:10:00,60.0,60.04,59.99,60.02,6400.0,53.4579,53.4935,53.449,53.4757,6400.0
2012-03-20 13:15:00,60.01,60.04,59.97,60.04,4200.0,53.4668,53.4935,53.4312,53.4935,4200.0
2012-03-20 13:20:00,60.03,60.03,59.96,59.96,5900.0,53.4846,53.4846,53.4223,53.4223,5900.0
2012-03-20 13:25:00,59.97,59.97,59.89,59.9,13600.0,53.4312,53.4312,53.3599,53.3688,13600.0
2012-03-20 13:30:00,59.9,59.91,59.89,59.91,3600.0,53.3688,53.3777,53.3599,53.3777,3600.0
2012-03-20 13:35:00,59.92,59.93,59.84,59.88,14000.0,53.3866,53.3955,53.3153,53.351,14000.0
2012-03-20 13:40:00,59.88,59.9,59.88,59.9,5700.0,53.351,53.3688,53.351,53.3688,5700.0
2012-03-20 13:45:00,59.89,59.91,59.88,59.9,10300.0,53.3599,53.3777,53.351,53.3688,10300.0
2012-03-20 13:50:00,59.9,59.91,59.88,59.89,4400.0,53.3688,53.3777,53.351,53.3599,4400.0
2012-03-20 13:55:00,59.9,59.91,59.88,59.89,4700.0,53.3688,53.3777,53.351,53.3599,4700.0
2012-03-20 14:00:00,59.9,59.9,59.87,59.89,6600.0,53.3688,53.3688,53.3421,53.3599,6600.0
2012-03-20 14:05:00,59.89,59.94,59.89,59.9,8100.0,53.3599,53.4044,53.3599,53.3688,8100.0
2012-03-20 14:10:00,59.9,59.91,59.86,59.91,8900.0,53.3688,53.3777,53.3332,53.3777,8900.0
2012-03-20 14:15:00,59.9,59.99,59.9,59.93,18500.0,53.3688,53.449,53.3688,53.3955,18500.0
2012-03-20 14:20:00,59.93,59.95,59.92,59.93,5900.0,53.3955,53.4134,53.3866,53.3955,5900.0
2012-03-20 14:25:00,59.94,59.98,59.89,59.91,15300.0,53.4044,53.4401,53.3599,53.3777,15300.0
2012-03-20 14:30:00,59.91,59.91,59.84,59.84,6700.0,53.3777,53.3777,53.3153,53.3153,6700.0
2012-03-20 14:35:00,59.85,59.88,59.81,59.82,25700.0,53.3243,53.351,53.2886,53.2975,25700.0
2012-03-20 14:40:00,59.83,59.86,59.82,59.82,16900.0,53.3064,53.3332,53.2975,53.2975,16900.0
2012-03-20 14:45:00,59.83,59.85,59.79,59.8,20100.0,53.3064,53.3243,53.2708,53.2797,20100.0
2012-03-20 14:50:00,59.81,59.85,59.81,59.82,3800.0,53.2886,53.3243,53.2886,53.2975,3800.0
2012-03-20 14:55:00,59.83,59.9,59.83,59.89,4300.0,53.3064,53.3688,53.3064,53.3599,4300.0
2012-03-20 15:00:00,59.88,59.95,59.88,59.93,13100.0,53.351,53.4134,53.351,53.3955,13100.0
2012-03-20 15:05:00,59.96,59.97,59.91,59.93,8400.0,53.4223,53.4312,53.3777,53.3955,8400.0
2012-03-20 15:10:00,59.92,60.0,59.92,59.98,12100.0,53.3866,53.4579,53.3866,53.4401,12100.0
2012-03-20 15:15:00,59.99,60.01,59.95,60.01,11500.0,53.449,53.4668,53.4134,53.4668,11500.0
2012-03-20 15:20:00,60.0,60.03,59.99,60.03,5300.0,53.4579,53.4846,53.449,53.4846,5300.0
2012-03-20 15:25:00,60.03,60.04,59.97,59.98,7800.0,53.4846,53.4935,53.4312,53.4401,7800.0
2012-03-20 15:30:00,59.98,60.02,59.96,60.01,12100.0,53.4401,53.4757,53.4223,53.4668,12100.0
2012-03-20 15:35:00,60.01,60.01,59.93,59.95,10800.0,53.4668,53.4668,53.3955,53.4134,10800.0
2012-03-20 15:40:00,59.95,60.0,59.95,60.0,20300.0,53.4134,53.4579,53.4134,53.4579,20300.0
2012-03-20 15:45:00,60.01,60.01,59.94,59.96,18800.0,53.4668,53.4668,53.4044,53.4223,18800.0
2012-03-20 15:50:00,59.96,60.0,59.93,59.99,16900.0,53.4223,53.4579,53.3955,53.449,16900.0
2012-03-20 15:55:00,60.0,60.04,59.91,60.04,44300.0,53.4579,53.4935,53.3777,53.4935,44300.0
2012-03-21 09:30:00,60.04,60.17,60.0,60.1,25500.0,53.4935,53.6094,53.4579,53.547,25500.0
2012-03-21 09:35:00,60.13,60.13,59.86,59.86,18900.0,53.5737,53.5737,53.3332,53.3332,18900.0
2012-03-21 09:40:00,59.84,59.96,59.84,59.93,10600.0,53.3153,53.4223,53.3153,53.3955,10600.0
2012-03-21 09:45:00,59.92,60.02,59.87,60.02,13700.0,53.3866,53.4757,53.3421,53.4757,13700.0
2012-03-21 09:50:00,60.02,60.07,59.77,59.82,18700.0,53.4757,53.5203,53.253,53.2975,18700.0
2012-03-21 09:55:00,59.81,60.05,59.81,60.02,6800.0,53.2886,53.5025,53.2886,53.4757,6800.0
2012-03-21 10:00:00,60.03,60.03,59.87,59.93,9000.0,53.4846,53.4846,53.3421,53.3955,9000.0
2012-03-21 10:05:00,59.93,59.97,59.86,59.91,8500.0,53.3955,53.4312,53.3332,53.3777,8500.0
2012-03-21 10:10:00,59.9,59.93,59.87,59.93,6600.0,53.3688,53.3955,53.3421,53.3955,6600.0
2012-03-21 10:15:00,59.94,60.0,59.92,59.95,6900.0,53.4044,53.4579,53.3866,53.4134,6900.0
2012-03-21 10:20:00,59.94,60.01,59.92,60.0,5100.0,53.4044,53.4668,53.3866,53.4579,5100.0
2012-03-21 10:25:00,60.0,60.04,59.98,60.03,4500.0,53.4579,53.4935,53.4401,53.4846,4500.0
2012-03-21 10:30:00,60.03,60.05,60.0,60.02,5100.0,53.4846,53.5025,53.4579,53.4757,5100.0
2012-03-21 10:35:00,60.02,60.13,60.02,60.12,5100.0,53.4757,53.5737,53.4757,53.5648,5100.0
2012-03-21 10:40:00,60.11,60.16,60.1,60.16,5400.0,53.5559,53.6005,53.547,53.6005,5400.0
2012-03-21 10:45:00,60.15,60.15,60.0,60.02,6300.0,53.5915,53.5915,53.4579,53.4757,6300.0
2012-03-21 10:50:00,60.02,60.07,60.01,60.01,6800.0,53.4757,53.5203,53.4668,53.4668,6800.0
2012-03-21 10:55:00,60.01,60.03,59.9,59.94,25400.0,53.4668,53.4846,53.3688,53.4044,25400.0
2012-03-21 11:00:00,59.94,59.96,59.87,59.96,12800.0,53.4044,53.4223,53.3421,53.4223,12800.0
2012-03-21 11:05:00,59.95,60.0,59.93,59.93,8800.0,53.4134,53.4579,53.3955,53.3955,8800.0
2012-03-21 11:10:00,59.93,59.94,59.88,59.88,6600.0,53.3955,53.4044,53.351,53.351,6600.0
2012-03-21 11:15:00,59.88,59.9,59.83,59.9,5500.0,53.351,53.3688,53.3064,53.3688,5500.0
2012-03-21 11:20:00,59.9,59.94,59.87,59.9,16000.0,53.3688,53.4044,53.3421,53.3688,16000.0
2012-03-21 11:25:00,59.91,59.96,59.91,59.93,7200.0,53.3777,53.4223,53.3777,53.3955,7200.0
2012-03-21 11:30:00,59.94,59.94,59.91,59.92,4600.0,53.4044,53.4044,53.3777,53.3866,4600.0
2012-03-21 11:35:00,59.92,59.97,59.92,59.95,9000.0,53.3866,53.4312,53.3866,53.4134,9000.0
2012-03-21 11:40:00,59.93,59.95,59.91,59.91,5400.0,53.3955,53.4134,53.3777,53.3777,5400.0
2012-03-21 11:45:00,59.91,59.92,59.91,59.91,1300.0,53.3777,53.3866,53.3777,53.3777,1300.0
2012-03-21 11:50:00,59.92,59.92,59.88,59.91,13100.0,53.3866,53.3866,53.351,53.3777,13100.0
2012-03-21 11:55:00,59.89,59.91,59.85,59.86,12400.0,53.3599,53.3777,53.3243,53.3332,12400.0
2012-03-21 12:00:00,59.86,59.87,59.83,59.83,13100.0,53.3332,53.3421,53.3064,53.3064,13100.0
2012-03-21 12:05:00,59.83,59.87,59.82,59.85,7100.0,53.3064,53.3421,53.2975,53.3243,7100.0
2012-03-21 12:10:00,59.86,59.9,59.84,59.87,8800.0,53.3332,53.3688,53.3153,53.3421,8800.0
2012-03-21 12:15:00,59.87,59.87,59.81,59.85,8400.0,53.3421,53.3421,53.2886,53.3243,8400.0
2012-03-21 12:20:00,59.86,59.93,59.85,59.87,12700.0,53.3332,53.3955,53.3243,53.3421,12700.0
2012-03-21 12:25:00,59.87,59.88,59.84,59.85,11100.0,53.3421,53.351,53.3153,53.3243,11100.0
2012-03-21 12:30:00,59.86,59.88,59.84,59.88,7500.0,53.3332,53.351,53.3153,53.351,7500.0
2012-03-21 12:35:00,59.88,59.95,59.87,59.95,6400.0,53.351,53.4134,53.3421,53.4134,6400.0
2012-03-21 12:40:00,59.94,59.97,59.93,59.94,8700.0,53.4044,53.4312,53.3955,53.4044,8700.0
2012-03-21 12:45:00,59.94,59.95,59.94,59.95,4800.0,53.4044,53.4134,53.4044,53.4134,4800.0
2012-03-21 12:50:00,59.95,59.99,59.95,59.99,5200.0,53.4134,53.449,53.4134,53.449,5200.0
2012-03-21 12:55:00,59.98,59.99,59.95,59.96,7600.0,53.4401,53.449,53.4134,53.4223,7600.0
2012-03-21 13:00:00,59.97,59.97,59.94,59.95,12500.0,53.4312,53.4312,53.4044,53.4134,12500.0
2012-03-21 13:05:00,59.95,59.96,59.93,59.94,21700.0,53.4134,53.4223,53.3955,53.4044,21700.0
2012-03-21 13:10:00,59.94,59.96,59.94,59.96,14400.0,53.4044,53.4223,53.4044,53.4223,14400.0
2012-03-21 13:15:00,59.95,60.0,59.94,59.99,14500.0,53.4134,53.4579,53.4044,53.449,14500.0
2012-03-21 13:20:00,59.99,60.0,59.98,60.0,5200.0,53.449,53.4579,53.4401,53.4579,5200.0
2012-03-21 13:25:00,59.99,60.03,59.98,60.03,19600.0,53.449,53.4846,53.4401,53.4846,19600.0
2012-03-21 13:30:00,60.02,60.05,60.01,60.03,9700.0,53.4757,53.5025,53.4668,53.4846,9700.0
2012-03-21 13:35:00,60.03,60.04,60.0,60.01,3700.0,53.4846,53.4935,53.4579,53.4668,3700.0
2012-03-21 13:40:00,60.01,60.03,60.0,60.03,5800.0,53.4668,53.4846,53.4579,53.4846,5800.0
2012-03-21 13:45:00,60.03,60.04,60.01,60.04,3600.0,53.4846,53.4935,53.4668,53.4935,3600.0
2012-03-21 13:50:00,60.04,60.1,60.04,60.07,4100.0,53.4935,53.547,53.4935,53.5203,4100.0
2012-03-21 13:55:00,60.08,60.12,60.07,60.11,4200.0,53.5292,53.5648,53.5203,53.5559,4200.0
2012-03-21 14:00:00,60.1,60.18,60.09,60.15,5700.0,53.547,53.6183,53.5381,53.5915,5700.0
2012-03-21 14:05:00,60.16,60.2,60.13,60.14,6100.0,53.6005,53.6361,53.5737,53.5826,6100.0
2012-03-21 14:10:00,60.13,60.16,60.13,60.16,6600.0,53.5737,53.6005,53.5737,53.6005,6600.0
2012-03-21 14:15:00,60.16,60.19,60.15,60.19,3400.0,53.6005,53.6272,53.5915,53.6272,3400.0
2012-03-21 14:20:00,60.18,60.2,60.16,60.17,4500.0,53.6183,53.6361,53.6005,53.6094,4500.0
2012-03-21 14:25:00,60.16,60.16,60.11,60.16,6000.0,53.6005,53.6005,53.5559,53.6005,6000.0
2012-03-21 14:30:00,60.15,60.24,60.11,60.2,17700.0,53.5915,53.6717,53.5559,53.6361,17700.0
2012-03-21 14:35:00,60.2,60.22,60.18,60.21,8300.0,53.6361,53.6539,53.6183,53.645,8300.0
2012-03-21 14:40:00,60.21,60.21,60.18,60.21,4700.0,53.645,53.645,53.6183,53.645,4700.0
2012-03-21 14:45:00,60.22,60.23,60.16,60.19,7400.0,53.6539,53.6628,53.6005,53.6272,7400.0
2012-03-21 14:50:00,60.18,60.18,60.12,60.13,8900.0,53.6183,53.6183,53.5648,53.5737,8900.0
2012-03-21 14:55:00,60.12,60.17,60.12,60.14,8700.0,53.5648,53.6094,53.5648,53.5826,8700.0
2012-03-21 15:00:00,60.15,60.17,60.14,60.15,6900.0,53.5915,53.6094,53.5826,53.5915,6900.0
2012-03-21 15:05:00,60.16,60.24,60.15,60.21,10700.0,53.6005,53.6717,53.5915,53.645,10700.0
2012-03-21 15:10:00,60.21,60.25,60.21,60.24,8800.0,53.645,53.6806,53.645,53.6717,8800.0
2012-03-21 15:15:00,60.25,60.28,60.24,60.28,10800.0,53.6806,53.7074,53.6717,53.7074,10800.0
2012-03-21 15:20:00,60.28,60.28,60.25,60.27,10300.0,53.7074,53.7074,53.6806,53.6985,10300.0
2012-03-21 15:25:00,60.26,60.26,60.22,60.25,5600.0,53.6896,53.6896,53.6539,53.6806,5600.0
2012-03-21 15:30:00,60.26,60.26,60.21,60.23,10300.0,53.6896,53.6896,53.645,53.6628,10300.0
2012-03-21 15:35:00,60.22,60.22,60.19,60.19,9800.0,53.6539,53.6539,53.6272,53.6272,9800.0
2012-03-21 15:40:00,60.18,60.21,60.17,60.21,16600.0,53.6183,53.645,53.6094,53.645,16600.0
2012-03-21 15:45:00,60.21,60.28,60.21,60.22,25700.0,53.645,53.7074,53.645,53.6539,25700.0
2012-03-21 15:50:00,60.22,60.23,60.0,60.13,74200.0,53.6539,53.6628,53.4579,53.5737,74200.0
2012-03-21 15:55:00,60.13,60.21,60.12,60.13,78400.0,53.5737,53.645,53.5648,53.5737,78400.0
2012-03-22 09:30:00,58.49,59.07,58.44,58.88,146200.0,52.1125,52.6293,52.068,52.46,146200.0
2012-03-22 09:35:00,58.89,58.98,58.69,58.77,77900.0,52.4689,52.5491,52.2907,52.362,77900.0
2012-03-22 09:40:00,58.8,58.8,58.54,58.58,73500.0,52.3887,52.3887,52.1571,52.1927,73500.0
2012-03-22 09:45:00,58.57,58.81,58.51,58.53,151300.0,52.1838,52.3977,52.1304,52.1482,151300.0
2012-03-22 09:50:00,58.53,58.58,58.35,58.35,52700.0,52.1482,52.1927,51.9878,51.9878,52700.0
2012-03-22 09:55:00,58.35,58.39,58.15,58.23,90000.0,51.9878,52.0235,51.8096,51.8809,90000.0
2012-03-22 10:00:00,58.23,58.38,58.21,58.36,63600.0,51.8809,52.0145,51.8631,51.9967,63600.0
2012-03-22 10:05:00,58.36,58.37,58.29,58.3,29700.0,51.9967,52.0056,51.9344,51.9433,29700.0
2012-03-22 10:10:00,58.31,58.36,58.21,58.24,37100.0,51.9522,51.9967,51.8631,51.8898,37100.0
2012-03-22 10:15:00,58.24,58.24,58.07,58.08,68200.0,51.8898,51.8898,51.7383,51.7473,68200.0
2012-03-22 10:20:00,58.08,58.12,58.0,58.07,71500.0,51.7473,51.7829,51.676,51.7383,71500.0
2012-03-22 10:25:00,58.07,58.08,57.92,57.94,62000.0,51.7383,51.7473,51.6047,51.6225,62000.0
2012-03-22 10:30:00,57.95,58.02,57.86,57.93,70900.0,51.6314,51.6938,51.5512,51.6136,70900.0
2012-03-22 10:35:00,57.93,58.01,57.87,58.0,69700.0,51.6136,51.6849,51.5601,51.676,69700.0
2012-03-22 10:40:00,58.0,58.15,57.98,58.09,54200.0,51.676,51.8096,51.6582,51.7562,54200.0
2012-03-22 10:45:00,58.09,58.09,57.98,57.99,53800.0,51.7562,51.7562,51.6582,51.6671,53800.0
2012-03-22 10:50:00,58.0,58.0,57.87,57.89,16900.0,51.676,51.676,51.5601,51.578,16900.0
2012-03-22 10:55:00,57.89,57.9,57.73,57.77,81300.0,51.578,51.5869,51.4354,51.4711,81300.0
2012-03-22 11:00:00,57.79,57.92,57.79,57.88,45500.0,51.4889,51.6047,51.4889,51.5691,45500.0
2012-03-22 11:05:00,57.88,57.88,57.77,57.78,22500.0,51.5691,51.5691,51.4711,51.48,22500.0
2012-03-22 11:10:00,57.78,57.99,57.78,57.97,27100.0,51.48,51.6671,51.48,51.6492,27100.0
2012-03-22 11:15:00,57.98,57.99,57.93,57.93,31900.0,51.6582,51.6671,51.6136,51.6136,31900.0
2012-03-22 11:20:00,57.92,57.94,57.91,57.93,41600.0,51.6047,51.6225,51.5958,51.6136,41600.0
2012-03-22 11:25:00,57.94,57.95,57.89,57.89,33500.0,51.6225,51.6314,51.578,51.578,33500.0
2012-03-22 11:30:00,57.9,57.95,57.89,57.89,35800.0,51.5869,51.6314,51.578,51.578,35800.0
2012-03-22 11:35:00,57.9,57.91,57.86,57.86,43300.0,51.5869,51.5958,51.5512,51.5512,43300.0
2012-03-22 11:40:00,57.87,57.92,57.87,57.9,23700.0,51.5601,51.6047,51.5601,51.5869,23700.0
2012-03-22 11:45:00,57.91,57.92,57.88,57.89,35400.0,51.5958,51.6047,51.5691,51.578,35400.0
2012-03-22 11:50:00,57.89,57.9,57.87,57.89,36900.0,51.578,51.5869,51.5601,51.578,36900.0
2012-03-22 11:55:00,57.89,57.9,57.88,57.89,30900.0,51.578,51.5869,51.5691,51.578,30900.0
2012-03-22 12:00:00,57.9,57.91,57.88,57.89,41400.0,51.5869,51.5958,51.5691,51.578,41400.0
2012-03-22 12:05:00,57.89,57.9,57.86,57.9,21000.0,51.578,51.5869,51.5512,51.5869,21000.0
2012-03-22 12:10:00,57.9,57.95,57.9,57.92,32200.0,51.5869,51.6314,51.5869,51.6047,32200.0
2012-03-22 12:15:00,57.92,57.96,57.92,57.95,60800.0,51.6047,51.6403,51.6047,51.6314,60800.0
2012-03-22 12:20:00,57.95,58.01,57.94,58.0,34000.0,51.6314,51.6849,51.6225,51.676,34000.0
2012-03-22 12:25:00,58.0,58.01,57.99,58.0,16700.0,51.676,51.6849,51.6671,51.676,16700.0
2012-03-22 12:30:00,58.0,58.03,57.99,58.02,56500.0,51.676,51.7027,51.6671,51.6938,56500.0
2012-03-22 12:35:00,58.02,58.02,57.95,58.0,94200.0,51.6938,51.6938,51.6314,51.676,94200.0
2012-03-22 12:40:00,58.0,58.01,57.94,57.95,87900.0,51.676,51.6849,51.6225,51.6314,87900.0
2012-03-22 12:45:00,57.95,57.96,57.9,57.91,32300.0,51.6314,51.6403,51.5869,51.5958,32300.0
2012-03-22 12:50:00,57.91,57.94,57.9,57.94,26800.0,51.5958,51.6225,51.5869,51.6225,26800.0
2012-03-22 12:55:00,57.93,57.96,57.92,57.96,26100.0,51.6136,51.6403,51.6047,51.6403,26100.0
2012-03-22 13:00:00,57.95,57.96,57.93,57.95,22000.0,51.6314,51.6403,51.6136,51.6314,22000.0
2012-03-22 13:05:00,57.95,57.96,57.93,57.95,147900.0,51.6314,51.6403,51.6136,51.6314,147900.0
2012-03-22 13:10:00,57.96,57.97,57.95,57.96,32700.0,51.6403,51.6492,51.6314,51.6403,32700.0
2012-03-22 13:15:00,57.96,58.0,57.95,57.99,35700.0,51.6403,51.676,51.6314,51.6671,35700.0
2012-03-22 13:20:00,57.98,58.01,57.98,58.01,33900.0,51.6582,51.6849,51.6582,51.6849,33900.0
2012-03-22 13:25:00,58.0,58.07,57.97,58.07,43200.0,51.676,51.7383,51.6492,51.7383,43200.0
2012-03-22 13:30:00,58.07,58.1,58.04,58.07,54100.0,51.7383,51.7651,51.7116,51.7383,54100.0
2012-03-22 13:35:00,58.08,58.09,58.03,58.04,46700.0,51.7473,51.7562,51.7027,51.7116,46700.0
2012-03-22 13:40:00,58.03,58.05,58.01,58.01,46200.0,51.7027,51.7205,51.6849,51.6849,46200.0
2012-03-22 13:45:00,58.02,58.02,57.99,57.99,22600.0,51.6938,51.6938,51.6671,51.6671,22600.0
2012-03-22 13:50:00,58.0,58.0,57.97,57.99,32000.0,51.676,51.676,51.6492,51.6671,32000.0
2012-03-22 13:55:00,57.99,58.01,57.96,57.98,30300.0,51.6671,51.6849,51.6403,51.6582,30300.0
2012-03-22 14:00:00,57.98,57.98,57.93,57.95,29200.0,51.6582,51.6582,51.6136,51.6314,29200.0
2012-03-22 14:05:00,57.95,57.96,57.92,57.93,27000.0,51.6314,51.6403,51.6047,51.6136,27000.0
2012-03-22 14:10:00,57.93,57.93,57.88,57.88,37600.0,51.6136,51.6136,51.5691,51.5691,37600.0
2012-03-22 14:15:00,57.88,57.89,57.84,57.87,16700.0,51.5691,51.578,51.5334,51.5601,16700.0
2012-03-22 14:20:00,57.87,57.88,57.83,57.83,17200.0,51.5601,51.5691,51.5245,51.5245,17200.0
2012-03-22 14:25:00,57.83,57.9,57.79,57.89,42100.0,51.5245,51.5869,51.4889,51.578,42100.0
2012-03-22 14:30:00,57.9,57.91,57.88,57.88,22000.0,51.5869,51.5958,51.5691,51.5691,22000.0
2012-03-22 14:35:00,57.89,57.9,57.86,57.9,16500.0,51.578,51.5869,51.5512,51.5869,16500.0
2012-03-22 14:40:00,57.9,57.9,57.88,57.88,30000.0,51.5869,51.5869,51.5691,51.5691,30000.0
2012-03-22 14:45:00,57.88,57.89,57.8,57.81,58000.0,51.5691,51.578,51.4978,51.5067,58000.0
2012-03-22 14:50:00,57.82,57.82,57.76,57.79,31500.0,51.5156,51.5156,51.4621,51.4889,31500.0
2012-03-22 14:55:00,57.8,57.81,57.78,57.79,44300.0,51.4978,51.5067,51.48,51.4889,44300.0
2012-03-22 15:00:00,57.8,57.8,57.76,57.77,48100.0,51.4978,51.4978,51.4621,51.4711,48100.0
2012-03-22 15:05:00,57.76,57.81,57.76,57.79,37500.0,51.4621,51.5067,51.4621,51.4889,37500.0
2012-03-22 15:10:00,57.79,57.8,57.78,57.8,39300.0,51.4889,51.4978,51.48,51.4978,39300.0
2012-03-22 15:15:00,57.8,57.8,57.68,57.75,91700.0,51.4978,51.4978,51.3909,51.4532,91700.0
2012-03-22 15:20:00,57.75,57.82,57.73,57.8,68200.0,51.4532,51.5156,51.4354,51.4978,68200.0
2012-03-22 15:25:00,57.8,57.84,57.78,57.81,76600.0,51.4978,51.5334,51.48,51.5067,76600.0
2012-03-22 15:30:00,57.81,57.82,57.77,57.78,51400.0,51.5067,51.5156,51.4711,51.48,51400.0
2012-03-22 15:35:00,57.78,57.8,57.75,57.8,100100.0,51.48,51.4978,51.4532,51.4978,100100.0
2012-03-22 15:40:00,57.8,57.85,57.66,57.68,121200.0,51.4978,51.5423,51.373,51.3909,121200.0
2012-03-22 15:45:00,57.68,57.75,57.66,57.71,94000.0,51.3909,51.4532,51.373,51.4176,94000.0
2012-03-22 15:50:00,57.71,57.76,57.68,57.69,87300.0,51.4176,51.4621,51.3909,51.3998,87300.0
2012-03-22 15:55:00,57.68,57.78,57.68,57.71,138000.0,51.3909,51.48,51.3909,51.4176,138000.0
2012-03-23 09:30:00,57.86,58.03,57.66,57.96,40100.0,51.5512,51.7027,51.373,51.6403,40100.0
2012-03-23 09:35:00,57.94,57.97,57.82,57.89,24000.0,51.6225,51.6492,51.5156,51.578,24000.0
2012-03-23 09:40:00,57.91,57.92,57.67,57.82,24400.0,51.5958,51.6047,51.382,51.5156,24400.0
2012-03-23 09:45:00,57.81,57.82,57.69,57.77,33300.0,51.5067,51.5156,51.3998,51.4711,33300.0
2012-03-23 09:50:00,57.79,57.86,57.74,57.81,29400.0,51.4889,51.5512,51.4443,51.5067,29400.0
2012-03-23 09:55:00,57.82,57.82,57.56,57.57,45500.0,51.5156,51.5156,51.2839,51.2929,45500.0
2012-03-23 10:00:00,57.57,57.57,57.38,57.46,54500.0,51.2929,51.2929,51.1236,51.1949,54500.0
2012-03-23 10:05:00,57.45,57.5,57.37,57.37,59200.0,51.1859,51.2305,51.1147,51.1147,59200.0
2012-03-23 10:10:00,57.38,57.41,57.26,57.28,69200.0,51.1236,51.1503,51.0167,51.0345,69200.0
2012-03-23 10:15:00,57.28,57.31,57.26,57.29,46900.0,51.0345,51.0612,51.0167,51.0434,46900.0
2012-03-23 10:20:00,57.29,57.3,57.14,57.15,31300.0,51.0434,51.0523,50.9097,50.9187,31300.0
2012-03-23 10:25:00,57.14,57.16,56.97,57.0,66200.0,50.9097,50.9276,50.7583,50.785,66200.0
2012-03-23 10:30:00,56.98,57.09,56.98,57.09,20200.0,50.7672,50.8652,50.7672,50.8652,20200.0
2012-03-23 10:35:00,57.08,57.18,57.05,57.1,26700.0,50.8563,50.9454,50.8296,50.8741,26700.0
2012-03-23 10:40:00,57.1,57.14,57.08,57.08,14900.0,50.8741,50.9097,50.8563,50.8563,14900.0
2012-03-23 10:45:00,57.09,57.09,56.98,57.0,31400.0,50.8652,50.8652,50.7672,50.785,31400.0
2012-03-23 10:50:00,57.0,57.06,56.97,57.05,34400.0,50.785,50.8385,50.7583,50.8296,34400.0
2012-03-23 10:55:00,57.05,57.15,57.05,57.14,21200.0,50.8296,50.9187,50.8296,50.9097,21200.0
2012-03-23 11:00:00,57.14,57.2,57.14,57.2,38200.0,50.9097,50.9632,50.9097,50.9632,38200.0
2012-03-23 11:05:00,57.19,57.25,57.19,57.23,27500.0,50.9543,51.0078,50.9543,50.9899,27500.0
2012-03-23 11:10:00,57.23,57.26,57.18,57.26,37200.0,50.9899,51.0167,50.9454,51.0167,37200.0
2012-03-23 11:15:00,57.26,57.3,57.25,57.29,33700.0,51.0167,51.0523,51.0078,51.0434,33700.0
2012-03-23 11:20:00,57.3,57.32,57.25,57.26,23700.0,51.0523,51.0701,51.0078,51.0167,23700.0
2012-03-23 11:25:00,57.25,57.27,57.24,57.26,24000.0,51.0078,51.0256,50.9988,51.0167,24000.0
2012-03-23 11:30:00,57.26,57.32,57.25,57.29,35500.0,51.0167,51.0701,51.0078,51.0434,35500.0
2012-03-23 11:35:00,57.3,57.32,57.27,57.3,13400.0,51.0523,51.0701,51.0256,51.0523,13400.0
2012-03-23 11:40:00,57.3,57.34,57.25,57.29,297800.0,51.0523,51.0879,51.0078,51.0434,297800.0
2012-03-23 11:45:00,57.3,57.35,57.27,57.32,23800.0,51.0523,51.0968,51.0256,51.0701,23800.0
2012-03-23 11:50:00,57.32,57.35,57.29,57.35,16900.0,51.0701,51.0968,51.0434,51.0968,16900.0
2012-03-23 11:55:00,57.35,57.38,57.3,57.31,18400.0,51.0968,51.1236,51.0523,51.0612,18400.0
2012-03-23 12:00:00,57.31,57.34,57.24,57.25,21100.0,51.0612,51.0879,50.9988,51.0078,21100.0
2012-03-23 12:05:00,57.24,57.31,57.24,57.31,16900.0,50.9988,51.0612,50.9988,51.0612,16900.0
2012-03-23 12:10:00,57.3,57.32,57.24,57.24,30900.0,51.0523,51.0701,50.9988,50.9988,30900.0
2012-03-23 12:15:00,57.24,57.26,57.21,57.21,12100.0,50.9988,51.0167,50.9721,50.9721,12100.0
2012-03-23 12:20:00,57.22,57.27,57.21,57.26,43900.0,50.981,51.0256,50.9721,51.0167,43900.0
2012-03-23 12:25:00,57.26,57.32,57.24,57.3,29900.0,51.0167,51.0701,50.9988,51.0523,29900.0
2012-03-23 12:30:00,57.31,57.35,57.3,57.35,16400.0,51.0612,51.0968,51.0523,51.0968,16400.0
2012-03-23 12:35:00,57.35,57.43,57.35,57.42,24300.0,51.0968,51.1681,51.0968,51.1592,24300.0
2012-03-23 12:40:00,57.43,57.5,57.42,57.5,7700.0,51.1681,51.2305,51.1592,51.2305,7700.0
2012-03-23 12:45:00,57.5,57.52,57.46,57.51,13100.0,51.2305,51.2483,51.1949,51.2394,13100.0
2012-03-23 12:50:00,57.51,57.52,57.49,57.51,8800.0,51.2394,51.2483,51.2216,51.2394,8800.0
2012-03-23 12:55:00,57.52,57.52,57.48,57.48,31600.0,51.2483,51.2483,51.2127,51.2127,31600.0
2012-03-23 13:00:00,57.48,57.54,57.48,57.54,29100.0,51.2127,51.2661,51.2127,51.2661,29100.0
2012-03-23 13:05:00,57.54,57.56,57.51,57.52,9500.0,51.2661,51.2839,51.2394,51.2483,9500.0
2012-03-23 13:10:00,57.51,57.52,57.46,57.46,8400.0,51.2394,51.2483,51.1949,51.1949,8400.0
2012-03-23 13:15:00,57.47,57.5,57.47,57.49,28000.0,51.2038,51.2305,51.2038,51.2216,28000.0
2012-03-23 13:20:00,57.49,57.53,57.47,57.47,54300.0,51.2216,51.2572,51.2038,51.2038,54300.0
2012-03-23 13:25:00,57.47,57.49,57.47,57.48,18600.0,51.2038,51.2216,51.2038,51.2127,18600.0
2012-03-23 13:30:00,57.49,57.52,57.48,57.48,34400.0,51.2216,51.2483,51.2127,51.2127,34400.0
2012-03-23 13:35:00,57.48,57.5,57.46,57.47,31900.0,51.2127,51.2305,51.1949,51.2038,31900.0
2012-03-23 13:40:00,57.46,57.47,57.45,57.46,12200.0,51.1949,51.2038,51.1859,51.1949,12200.0
2012-03-23 13:45:00,57.46,57.46,57.44,57.46,19700.0,51.1949,51.1949,51.177,51.1949,19700.0
2012-03-23 13:50:00,57.47,57.51,57.47,57.5,40100.0,51.2038,51.2394,51.2038,51.2305,40100.0
2012-03-23 13:55:00,57.5,57.53,57.5,57.5,39200.0,51.2305,51.2572,51.2305,51.2305,39200.0
2012-03-23 14:00:00,57.51,57.57,57.51,57.54,26200.0,51.2394,51.2929,51.2394,51.2661,26200.0
2012-03-23 14:05:00,57.54,57.6,57.54,57.6,19600.0,51.2661,51.3196,51.2661,51.3196,19600.0
2012-03-23 14:10:00,57.6,57.63,57.6,57.62,31400.0,51.3196,51.3463,51.3196,51.3374,31400.0
2012-03-23 14:15:00,57.62,57.68,57.61,57.66,20500.0,51.3374,51.3909,51.3285,51.373,20500.0
2012-03-23 14:20:00,57.65,57.66,57.64,57.65,6900.0,51.3641,51.373,51.3552,51.3641,6900.0
2012-03-23 14:25:00,57.66,57.67,57.63,57.64,12400.0,51.373,51.382,51.3463,51.3552,12400.0
2012-03-23 14:30:00,57.64,57.66,57.63,57.65,9000.0,51.3552,51.373,51.3463,51.3641,9000.0
2012-03-23 14:35:00,57.64,57.64,57.62,57.62,17100.0,51.3552,51.3552,51.3374,51.3374,17100.0
2012-03-23 14:40:00,57.62,57.66,57.58,57.58,24600.0,51.3374,51.373,51.3018,51.3018,24600.0
2012-03-23 14:45:00,57.59,57.59,57.57,57.57,11800.0,51.3107,51.3107,51.2929,51.2929,11800.0
2012-03-23 14:50:00,57.57,57.62,57.56,57.61,20100.0,51.2929,51.3374,51.2839,51.3285,20100.0
2012-03-23 14:55:00,57.61,57.62,57.58,57.59,22500.0,51.3285,51.3374,51.3018,51.3107,22500.0
2012-03-23 15:00:00,57.59,57.59,57.53,57.53,18600.0,51.3107,51.3107,51.2572,51.2572,18600.0
2012-03-23 15:05:00,57.54,57.54,57.46,57.46,27800.0,51.2661,51.2661,51.1949,51.1949,27800.0
2012-03-23 15:10:00,57.46,57.49,57.45,57.49,26800.0,51.1949,51.2216,51.1859,51.2216,26800.0
2012-03-23 15:15:00,57.49,57.51,57.47,57.49,30900.0,51.2216,51.2394,51.2038,51.2216,30900.0
2012-03-23 15:20:00,57.48,57.53,57.48,57.53,34000.0,51.2127,51.2572,51.2127,51.2572,34000.0
2012-03-23 15:25:00,57.53,57.58,57.5,57.58,45300.0,51.2572,51.3018,51.2305,51.3018,45300.0
2012-03-23 15:30:00,57.58,57.65,57.58,57.65,43400.0,51.3018,51.3641,51.3018,51.3641,43400.0
2012-03-23 15:35:00,57.65,57.71,57.65,57.71,36900.0,51.3641,51.4176,51.3641,51.4176,36900.0
2012-03-23 15:40:00,57.7,57.72,57.69,57.71,29700.0,51.4087,51.4265,51.3998,51.4176,29700.0
2012-03-23 15:45:00,57.71,57.74,57.68,57.69,83600.0,51.4176,51.4443,51.3909,51.3998,83600.0
2012-03-23 15:50:00,57.69,57.75,57.66,57.74,72900.0,51.3998,51.4532,51.373,51.4443,72900.0
2012-03-23 15:55:00,57.75,57.78,57.73,57.73,113800.0,51.4532,51.48,51.4354,51.4354,113800.0
2012-03-26 09:30:00,58.26,58.26,57.99,58.17,38000.0,51.9076,51.9076,51.6671,51.8274,38000.0
2012-03-26 09:35:00,58.18,58.43,58.18,58.42,30600.0,51.8363,52.0591,51.8363,52.0502,30600.0
2012-03-26 09:40:00,58.43,58.53,58.4,58.52,26400.0,52.0591,52.1482,52.0324,52.1393,26400.0
2012-03-26 09:45:00,58.51,58.59,58.43,58.57,32400.0,52.1304,52.2016,52.0591,52.1838,32400.0
2012-03-26 09:50:00,58.57,58.64,58.5,58.57,17600.0,52.1838,52.2462,52.1215,52.1838,17600.0
2012-03-26 09:55:00,58.58,58.58,58.45,58.45,33900.0,52.1927,52.1927,52.0769,52.0769,33900.0
2012-03-26 10:00:00,58.45,58.5,58.42,58.45,22200.0,52.0769,52.1215,52.0502,52.0769,22200.0
2012-03-26 10:05:00,58.46,58.53,58.46,58.5,19700.0,52.0858,52.1482,52.0858,52.1215,19700.0
2012-03-26 10:10:00,58.49,58.68,58.48,58.66,48400.0,52.1125,52.2818,52.1036,52.264,48400.0
2012-03-26 10:15:00,58.66,58.81,58.66,58.79,29400.0,52.264,52.3977,52.264,52.3798,29400.0
2012-03-26 10:20:00,58.8,58.81,58.75,58.81,14100.0,52.3887,52.3977,52.3442,52.3977,14100.0
2012-03-26 10:25:00,58.8,58.81,58.71,58.71,16100.0,52.3887,52.3977,52.3086,52.3086,16100.0
2012-03-26 10:30:00,58.71,58.8,58.71,58.75,11500.0,52.3086,52.3887,52.3086,52.3442,11500.0
2012-03-26 10:35:00,58.77,58.8,58.73,58.74,7800.0,52.362,52.3887,52.3264,52.3353,7800.0
2012-03-26 10:40:00,58.74,58.77,58.7,58.74,7500.0,52.3353,52.362,52.2996,52.3353,7500.0
2012-03-26 10:45:00,58.74,58.78,58.67,58.67,26600.0,52.3353,52.3709,52.2729,52.2729,26600.0
2012-03-26 10:50:00,58.68,58.72,58.66,58.71,27100.0,52.2818,52.3175,52.264,52.3086,27100.0
2012-03-26 10:55:00,58.71,58.71,58.62,58.68,33000.0,52.3086,52.3086,52.2284,52.2818,33000.0
2012-03-26 11:00:00,58.68,58.73,58.62,58.63,23500.0,52.2818,52.3264,52.2284,52.2373,23500.0
2012-03-26 11:05:00,58.63,58.65,58.63,58.64,5600.0,52.2373,52.2551,52.2373,52.2462,5600.0
2012-03-26 11:10:00,58.65,58.65,58.61,58.64,7500.0,52.2551,52.2551,52.2195,52.2462,7500.0
2012-03-26 11:15:00,58.64,58.66,58.62,58.63,12500.0,52.2462,52.264,52.2284,52.2373,12500.0
2012-03-26 11:20:00,58.64,58.67,58.64,58.65,16400.0,52.2462,52.2729,52.2462,52.2551,16400.0
2012-03-26 11:25:00,58.65,58.66,58.61,58.63,13400.0,52.2551,52.264,52.2195,52.2373,13400.0
2012-03-26 11:30:00,58.62,58.63,58.57,58.57,64200.0,52.2284,52.2373,52.1838,52.1838,64200.0
2012-03-26 11:35:00,58.57,58.67,58.57,58.67,55100.0,52.1838,52.2729,52.1838,52.2729,55100.0
2012-03-26 11:40:00,58.67,58.7,58.63,58.67,140300.0,52.2729,52.2996,52.2373,52.2729,140300.0
2012-03-26 11:45:00,58.67,58.79,58.67,58.77,37000.0,52.2729,52.3798,52.2729,52.362,37000.0
2012-03-26 11:50:00,58.77,58.85,58.77,58.84,35200.0,52.362,52.4333,52.362,52.4244,35200.0
2012-03-26 11:55:00,58.84,58.87,58.8,58.84,14300.0,52.4244,52.4511,52.3887,52.4244,14300.0
2012-03-26 12:00:00,58.83,58.84,58.83,58.83,4000.0,52.4155,52.4244,52.4155,52.4155,4000.0
2012-03-26 12:05:00,58.84,58.84,58.8,58.8,10100.0,52.4244,52.4244,52.3887,52.3887,10100.0
2012-03-26 12:10:00,58.79,58.8,58.74,58.77,8300.0,52.3798,52.3887,52.3353,52.362,8300.0
2012-03-26 12:15:00,58.77,58.77,58.7,58.71,7600.0,52.362,52.362,52.2996,52.3086,7600.0
2012-03-26 12:20:00,58.71,58.71,58.67,58.69,10900.0,52.3086,52.3086,52.2729,52.2907,10900.0
2012-03-26 12:25:00,58.69,58.71,58.62,58.63,22200.0,52.2907,52.3086,52.2284,52.2373,22200.0
2012-03-26 12:30:00,58.63,58.63,58.6,58.61,7000.0,52.2373,52.2373,52.2106,52.2195,7000.0
2012-03-26 12:35:00,58.61,58.61,58.56,58.57,7600.0,52.2195,52.2195,52.1749,52.1838,7600.0
2012-03-26 12:40:00,58.58,58.61,58.57,58.59,5700.0,52.1927,52.2195,52.1838,52.2016,5700.0
2012-03-26 12:45:00,58.59,58.6,58.48,58.53,34900.0,52.2016,52.2106,52.1036,52.1482,34900.0
2012-03-26 12:50:00,58.53,58.55,58.5,58.51,10100.0,52.1482,52.166,52.1215,52.1304,10100.0
2012-03-26 12:55:00,58.52,58.55,58.51,58.53,6200.0,52.1393,52.166,52.1304,52.1482,6200.0
2012-03-26 13:00:00,58.54,58.56,58.52,58.55,8000.0,52.1571,52.1749,52.1393,52.166,8000.0
2012-03-26 13:05:00,58.54,58.56,58.54,58.55,3900.0,52.1571,52.1749,52.1571,52.166,3900.0
2012-03-26 13:10:00,58.56,58.59,58.56,58.59,5700.0,52.1749,52.2016,52.1749,52.2016,5700.0
2012-03-26 13:15:00,58.6,58.65,58.6,58.65,5900.0,52.2106,52.2551,52.2106,52.2551,5900.0
2012-03-26 13:20:00,58.65,58.66,58.64,58.64,9500.0,52.2551,52.264,52.2462,52.2462,9500.0
2012-03-26 13:25:00,58.65,58.66,58.62,58.63,17300.0,52.2551,52.264,52.2284,52.2373,17300.0
2012-03-26 13:30:00,58.64,58.68,58.64,58.65,8600.0,52.2462,52.2818,52.2462,52.2551,8600.0
2012-03-26 13:35:00,58.65,58.7,58.65,58.7,10600.0,52.2551,52.2996,52.2551,52.2996,10600.0
2012-03-26 13:40:00,58.7,58.7,58.61,58.62,15600.0,52.2996,52.2996,52.2195,52.2284,15600.0
2012-03-26 13:45:00,58.63,58.68,58.63,58.64,14300.0,52.2373,52.2818,52.2373,52.2462,14300.0
2012-03-26 13:50:00,58.66,58.66,58.63,58.64,9000.0,52.264,52.264,52.2373,52.2462,9000.0
2012-03-26 13:55:00,58.64,58.64,58.56,58.59,47200.0,52.2462,52.2462,52.1749,52.2016,47200.0
2012-03-26 14:00:00,58.58,58.6,58.57,58.6,13800.0,52.1927,52.2106,52.1838,52.2106,13800.0
2012-03-26 14:05:00,58.6,58.63,58.55,58.59,19300.0,52.2106,52.2373,52.166,52.2016,19300.0
2012-03-26 14:10:00,58.6,58.64,58.58,58.63,13000.0,52.2106,52.2462,52.1927,52.2373,13000.0
2012-03-26 14:15:00,58.63,58.65,58.59,58.6,17600.0,52.2373,52.2551,52.2016,52.2106,17600.0
2012-03-26 14:20:00,58.6,58.65,58.59,58.65,7600.0,52.2106,52.2551,52.2016,52.2551,7600.0
2012-03-26 14:25:00,58.65,58.66,58.63,58.64,10100.0,52.2551,52.264,52.2373,52.2462,10100.0
2012-03-26 14:30:00,58.65,58.67,58.62,58.67,12600.0,52.2551,52.2729,52.2284,52.2729,12600.0
2012-03-26 14:35:00,58.67,58.67,58.6,58.61,11400.0,52.2729,52.2729,52.2106,52.2195,11400.0
2012-03-26 14:40:00,58.61,58.64,58.58,58.61,12500.0,52.2195,52.2462,52.1927,52.2195,12500.0
2012-03-26 14:45:00,58.61,58.65,58.61,58.64,16700.0,52.2195,52.2551,52.2195,52.2462,16700.0
2012-03-26 14:50:00,58.64,58.64,58.59,58.62,17000.0,52.2462,52.2462,52.2016,52.2284,17000.0
2012-03-26 14:55:00,58.62,58.67,58.61,58.62,29900.0,52.2284,52.2729,52.2195,52.2284,29900.0
2012-03-26 15:00:00,58.61,58.71,58.6,58.7,32100.0,52.2195,52.3086,52.2106,52.2996,32100.0
2012-03-26 15:05:00,58.7,58.7,58.65,58.66,22900.0,52.2996,52.2996,52.2551,52.264,22900.0
2012-03-26 15:10:00,58.65,58.73,58.65,58.73,9300.0,52.2551,52.3264,52.2551,52.3264,9300.0
2012-03-26 15:15:00,58.73,58.78,58.73,58.77,16100.0,52.3264,52.3709,52.3264,52.362,16100.0
2012-03-26 15:20:00,58.77,58.77,58.71,58.77,20500.0,52.362,52.362,52.3086,52.362,20500.0
2012-03-26 15:25:00,58.76,58.77,58.74,58.76,13800.0,52.3531,52.362,52.3353,52.3531,13800.0
2012-03-26 15:30:00,58.76,58.78,58.75,58.75,17200.0,52.3531,52.3709,52.3442,52.3442,17200.0
2012-03-26 15:35:00,58.75,58.77,58.65,58.65,32000.0,52.3442,52.362,52.2551,52.2551,32000.0
2012-03-26 15:40:00,58.65,58.7,58.65,58.67,24300.0,52.2551,52.2996,52.2551,52.2729,24300.0
2012-03-26 15:45:00,58.66,58.73,58.66,58.71,35100.0,52.264,52.3264,52.264,52.3086,35100.0
2012-03-26 15:50:00,58.71,58.72,58.67,58.67,46700.0,52.3086,52.3175,52.2729,52.2729,46700.0
2012-03-26 15:55:00,58.68,58.75,58.66,58.75,81800.0,52.2818,52.3442,52.264,52.3442,81800.0
2012-03-27 09:30:00,58.95,59.0,58.87,58.93,32500.0,52.5224,52.5669,52.4511,52.5046,32500.0
2012-03-27 09:35:00,58.94,58.94,58.66,58.85,12500.0,52.5135,52.5135,52.264,52.4333,12500.0
2012-03-27 09:40:00,58.84,58.85,58.66,58.66,10500.0,52.4244,52.4333,52.264,52.264,10500.0
2012-03-27 09:45:00,58.69,58.78,58.59,58.65,12800.0,52.2907,52.3709,52.2016,52.2551,12800.0
2012-03-27 09:50:00,58.65,58.73,58.6,58.6,10400.0,52.2551,52.3264,52.2106,52.2106,10400.0
2012-03-27 09:55:00,58.6,58.63,58.5,58.59,20100.0,52.2106,52.2373,52.1215,52.2016,20100.0
2012-03-27 10:00:00,58.59,58.62,58.5,58.62,12300.0,52.2016,52.2284,52.1215,52.2284,12300.0
2012-03-27 10:05:00,58.63,58.75,58.6,58.74,13500.0,52.2373,52.3442,52.2106,52.3353,13500.0
2012-03-27 10:10:00,58.75,58.79,58.72,58.77,12700.0,52.3442,52.3798,52.3175,52.362,12700.0
2012-03-27 10:15:00,58.78,58.8,58.75,58.79,18700.0,52.3709,52.3887,52.3442,52.3798,18700.0
2012-03-27 10:20:00,58.78,58.82,58.73,58.81,16600.0,52.3709,52.4066,52.3264,52.3977,16600.0
2012-03-27 10:25:00,58.8,58.8,58.74,58.78,20000.0,52.3887,52.3887,52.3353,52.3709,20000.0
2012-03-27 10:30:00,58.79,58.82,58.75,58.78,17900.0,52.3798,52.4066,52.3442,52.3709,17900.0
2012-03-27 10:35:00,58.8,58.84,58.78,58.8,17500.0,52.3887,52.4244,52.3709,52.3887,17500.0
2012-03-27 10:40:00,58.79,58.83,58.76,58.78,8500.0,52.3798,52.4155,52.3531,52.3709,8500.0
2012-03-27 10:45:00,58.78,58.79,58.76,58.77,10500.0,52.3709,52.3798,52.3531,52.362,10500.0
2012-03-27 10:50:00,58.77,58.77,58.71,58.72,9200.0,52.362,52.362,52.3086,52.3175,9200.0
2012-03-27 10:55:00,58.71,58.75,58.69,58.75,11800.0,52.3086,52.3442,52.2907,52.3442,11800.0
2012-03-27 11:00:00,58.75,58.76,58.72,58.74,5900.0,52.3442,52.3531,52.3175,52.3353,5900.0
2012-03-27 11:05:00,58.73,58.77,58.68,58.77,7300.0,52.3264,52.362,52.2818,52.362,7300.0
2012-03-27 11:10:00,58.77,58.79,58.74,58.76,7700.0,52.362,52.3798,52.3353,52.3531,7700.0
2012-03-27 11:15:00,58.77,58.77,58.71,58.75,7900.0,52.362,52.362,52.3086,52.3442,7900.0
2012-03-27 11:20:00,58.74,58.79,58.72,58.72,10800.0,52.3353,52.3798,52.3175,52.3175,10800.0
2012-03-27 11:25:00,58.72,58.8,58.72,58.8,17000.0,52.3175,52.3887,52.3175,52.3887,17000.0
2012-03-27 11:30:00,58.79,58.84,58.78,58.83,10500.0,52.3798,52.4244,52.3709,52.4155,10500.0
2012-03-27 11:35:00,58.82,58.86,58.81,58.83,5500.0,52.4066,52.4422,52.3977,52.4155,5500.0
2012-03-27 11:40:00,58.83,58.83,58.78,58.82,6700.0,52.4155,52.4155,52.3709,52.4066,6700.0
2012-03-27 11:45:00,58.82,58.87,58.8,58.83,12100.0,52.4066,52.4511,52.3887,52.4155,12100.0
2012-03-27 11:50:00,58.84,58.9,58.84,58.89,8100.0,52.4244,52.4778,52.4244,52.4689,8100.0
2012-03-27 11:55:00,58.89,58.93,58.87,58.91,8900.0,52.4689,52.5046,52.4511,52.4868,8900.0
2012-03-27 12:00:00,58.91,58.97,58.91,58.93,9500.0,52.4868,52.5402,52.4868,52.5046,9500.0
2012-03-27 12:05:00,58.94,58.97,58.93,58.97,5200.0,52.5135,52.5402,52.5046,52.5402,5200.0
2012-03-27 12:10:00,58.96,58.97,58.94,58.96,5700.0,52.5313,52.5402,52.5135,52.5313,5700.0
2012-03-27 12:15:00,58.96,58.98,58.95,58.96,8700.0,52.5313,52.5491,52.5224,52.5313,8700.0
2012-03-27 12:20:00,58.95,58.97,58.85,58.95,53500.0,52.5224,52.5402,52.4333,52.5224,53500.0
2012-03-27 12:25:00,58.95,59.11,58.94,59.1,104100.0,52.5224,52.6649,52.5135,52.656,104100.0
2012-03-27 12:30:00,59.09,59.09,59.0,59.01,8500.0,52.6471,52.6471,52.5669,52.5758,8500.0
2012-03-27 12:35:00,59.01,59.08,58.99,59.07,14000.0,52.5758,52.6382,52.558,52.6293,14000.0
2012-03-27 12:40:00,59.08,59.11,59.03,59.09,10000.0,52.6382,52.6649,52.5937,52.6471,10000.0
2012-03-27 12:45:00,59.09,59.12,59.08,59.12,9200.0,52.6471,52.6739,52.6382,52.6739,9200.0
2012-03-27 12:50:00,59.12,59.13,59.06,59.13,18600.0,52.6739,52.6828,52.6204,52.6828,18600.0
2012-03-27 12:55:00,59.13,59.14,59.06,59.11,19200.0,52.6828,52.6917,52.6204,52.6649,19200.0
2012-03-27 13:00:00,59.1,59.17,59.09,59.16,9200.0,52.656,52.7184,52.6471,52.7095,9200.0
2012-03-27 13:05:00,59.16,59.18,59.14,59.18,11800.0,52.7095,52.7273,52.6917,52.7273,11800.0
2012-03-27 13:10:00,59.16,59.16,59.07,59.09,17500.0,52.7095,52.7095,52.6293,52.6471,17500.0
2012-03-27 13:15:00,59.09,59.09,59.04,59.04,10700.0,52.6471,52.6471,52.6026,52.6026,10700.0
2012-03-27 13:20:00,59.05,59.06,59.04,59.04,21300.0,52.6115,52.6204,52.6026,52.6026,21300.0
2012-03-27 13:25:00,59.04,59.11,59.04,59.1,9400.0,52.6026,52.6649,52.6026,52.656,9400.0
2012-03-27 13:30:00,59.1,59.11,59.07,59.09,9700.0,52.656,52.6649,52.6293,52.6471,9700.0
2012-03-27 13:35:00,59.09,59.13,59.09,59.13,8000.0,52.6471,52.6828,52.6471,52.6828,8000.0
2012-03-27 13:40:00,59.13,59.14,59.07,59.12,16300.0,52.6828,52.6917,52.6293,52.6739,16300.0
2012-03-27 13:45:00,59.1,59.17,59.1,59.14,14800.0,52.656,52.7184,52.656,52.6917,14800.0
2012-03-27 13:50:00,59.14,59.16,59.13,59.16,12100.0,52.6917,52.7095,52.6828,52.7095,12100.0
2012-03-27 13:55:00,59.16,59.2,59.14,59.18,11200.0,52.7095,52.7451,52.6917,52.7273,11200.0
2012-03-27 14:00:00,59.17,59.17,59.06,59.15,33600.0,52.7184,52.7184,52.6204,52.7006,33600.0
2012-03-27 14:05:00,59.15,59.23,59.14,59.22,33500.0,52.7006,52.7719,52.6917,52.763,33500.0
2012-03-27 14:10:00,59.21,59.26,59.19,59.2,45600.0,52.754,52.7986,52.7362,52.7451,45600.0
2012-03-27 14:15:00,59.2,59.25,59.2,59.23,20800.0,52.7451,52.7897,52.7451,52.7719,20800.0
2012-03-27 14:20:00,59.23,59.33,59.22,59.29,34800.0,52.7719,52.861,52.763,52.8253,34800.0
2012-03-27 14:25:00,59.3,59.3,59.25,59.26,19100.0,52.8342,52.8342,52.7897,52.7986,19100.0
2012-03-27 14:30:00,59.25,59.27,59.24,59.26,25500.0,52.7897,52.8075,52.7808,52.7986,25500.0
2012-03-27 14:35:00,59.26,59.27,59.24,59.26,17900.0,52.7986,52.8075,52.7808,52.7986,17900.0
2012-03-27 14:40:00,59.25,59.27,59.25,59.26,19200.0,52.7897,52.8075,52.7897,52.7986,19200.0
2012-03-27 14:45:00,59.27,59.35,59.27,59.35,30300.0,52.8075,52.8788,52.8075,52.8788,30300.0
2012-03-27 14:50:00,59.35,59.42,59.35,59.41,47800.0,52.8788,52.9411,52.8788,52.9322,47800.0
2012-03-27 14:55:00,59.41,59.41,59.36,59.36,20100.0,52.9322,52.9322,52.8877,52.8877,20100.0
2012-03-27 15:00:00,59.36,59.36,59.3,59.35,23400.0,52.8877,52.8877,52.8342,52.8788,23400.0
2012-03-27 15:05:00,59.35,59.43,59.34,59.4,33900.0,52.8788,52.9501,52.8699,52.9233,33900.0
2012-03-27 15:10:00,59.41,59.43,59.41,59.43,25400.0,52.9322,52.9501,52.9322,52.9501,25400.0
2012-03-27 15:15:00,59.42,59.43,59.34,59.34,36000.0,52.9411,52.9501,52.8699,52.8699,36000.0
2012-03-27 15:20:00,59.34,59.5,59.31,59.42,242600.0,52.8699,53.0124,52.8431,52.9411,242600.0
2012-03-27 15:25:00,59.41,59.53,59.41,59.52,77500.0,52.9322,53.0392,52.9322,53.0302,77500.0
2012-03-27 15:30:00,59.52,59.55,59.45,59.48,85800.0,53.0302,53.057,52.9679,52.9946,85800.0
2012-03-27 15:35:00,59.47,59.65,59.47,59.64,104500.0,52.9857,53.1461,52.9857,53.1372,104500.0
2012-03-27 15:40:00,59.64,59.65,59.55,59.63,79500.0,53.1372,53.1461,53.057,53.1282,79500.0
2012-03-27 15:45:00,59.62,59.64,59.58,59.64,109200.0,53.1193,53.1372,53.0837,53.1372,109200.0
2012-03-27 15:50:00,59.64,59.64,59.44,59.44,133300.0,53.1372,53.1372,52.959,52.959,133300.0
2012-03-27 15:55:00,59.44,59.5,59.41,59.5,198800.0,52.959,53.0124,52.9322,53.0124,198800.0
2012-03-28 09:30:00,59.21,59.3,59.11,59.19,68700.0,52.754,52.8342,52.6649,52.7362,68700.0
2012-03-28 09:35:00,59.21,59.22,59.04,59.12,63000.0,52.754,52.763,52.6026,52.6739,63000.0
2012-03-28 09:40:00,59.1,59.23,59.1,59.16,38100.0,52.656,52.7719,52.656,52.7095,38100.0
2012-03-28 09:45:00,59.16,59.27,59.12,59.17,25600.0,52.7095,52.8075,52.6739,52.7184,25600.0
2012-03-28 09:50:00,59.17,59.4,59.14,59.39,12800.0,52.7184,52.9233,52.6917,52.9144,12800.0
2012-03-28 09:55:00,59.39,59.39,59.23,59.26,16800.0,52.9144,52.9144,52.7719,52.7986,16800.0
2012-03-28 10:00:00,59.25,59.38,59.25,59.34,20500.0,52.7897,52.9055,52.7897,52.8699,20500.0
2012-03-28 10:05:00,59.31,59.33,59.28,59.29,13500.0,52.8431,52.861,52.8164,52.8253,13500.0
2012-03-28 10:10:00,59.3,59.34,59.26,59.32,12800.0,52.8342,52.8699,52.7986,52.852,12800.0
2012-03-28 10:15:00,59.31,59.31,59.18,59.19,15800.0,52.8431,52.8431,52.7273,52.7362,15800.0
2012-03-28 10:20:00,59.18,59.28,59.18,59.27,9000.0,52.7273,52.8164,52.7273,52.8075,9000.0
2012-03-28 10:25:00,59.28,59.32,59.24,59.25,35100.0,52.8164,52.852,52.7808,52.7897,35100.0
2012-03-28 10:30:00,59.25,59.25,59.14,59.16,20500.0,52.7897,52.7897,52.6917,52.7095,20500.0
2012-03-28 10:35:00,59.14,59.25,59.14,59.25,18600.0,52.6917,52.7897,52.6917,52.7897,18600.0
2012-03-28 10:40:00,59.25,59.25,59.18,59.23,10400.0,52.7897,52.7897,52.7273,52.7719,10400.0
2012-03-28 10:45:00,59.23,59.31,59.18,59.28,22500.0,52.7719,52.8431,52.7273,52.8164,22500.0
2012-03-28 10:50:00,59.27,59.28,59.19,59.21,15200.0,52.8075,52.8164,52.7362,52.754,15200.0
2012-03-28 10:55:00,59.22,59.26,59.2,59.25,19700.0,52.763,52.7986,52.7451,52.7897,19700.0
2012-03-28 11:00:00,59.25,59.25,59.13,59.14,23700.0,52.7897,52.7897,52.6828,52.6917,23700.0
2012-03-28 11:05:00,59.14,59.22,59.14,59.21,29500.0,52.6917,52.763,52.6917,52.754,29500.0
2012-03-28 11:10:00,59.21,59.28,59.2,59.23,12500.0,52.754,52.8164,52.7451,52.7719,12500.0
2012-03-28 11:15:00,59.23,59.25,59.21,59.21,4400.0,52.7719,52.7897,52.754,52.754,4400.0
2012-03-28 11:20:00,59.22,59.23,59.14,59.14,5500.0,52.763,52.7719,52.6917,52.6917,5500.0
2012-03-28 11:25:00,59.14,59.19,59.12,59.19,15300.0,52.6917,52.7362,52.6739,52.7362,15300.0
2012-03-28 11:30:00,59.19,59.19,59.13,59.15,19400.0,52.7362,52.7362,52.6828,52.7006,19400.0
2012-03-28 11:35:00,59.14,59.16,59.05,59.15,24900.0,52.6917,52.7095,52.6115,52.7006,24900.0
2012-03-28 11:40:00,59.15,59.18,59.13,59.13,22400.0,52.7006,52.7273,52.6828,52.6828,22400.0
2012-03-28 11:45:00,59.13,59.13,59.04,59.06,21700.0,52.6828,52.6828,52.6026,52.6204,21700.0
2012-03-28 11:50:00,59.05,59.06,58.95,59.02,30200.0,52.6115,52.6204,52.5224,52.5848,30200.0
2012-03-28 11:55:00,59.0,59.01,58.91,59.0,37400.0,52.5669,52.5758,52.4868,52.5669,37400.0
2012-03-28 12:00:00,59.0,59.07,58.99,59.07,35300.0,52.5669,52.6293,52.558,52.6293,35300.0
2012-03-28 12:05:00,59.07,59.07,58.99,59.0,46700.0,52.6293,52.6293,52.558,52.5669,46700.0
2012-03-28 12:10:00,59.01,59.02,58.96,58.99,14900.0,52.5758,52.5848,52.5313,52.558,14900.0
2012-03-28 12:15:00,58.98,59.07,58.98,59.01,13900.0,52.5491,52.6293,52.5491,52.5758,13900.0
2012-03-28 12:20:00,59.01,59.01,58.95,58.95,4700.0,52.5758,52.5758,52.5224,52.5224,4700.0
2012-03-28 12:25:00,58.94,59.0,58.94,58.98,21700.0,52.5135,52.5669,52.5135,52.5491,21700.0
2012-03-28 12:30:00,58.98,58.99,58.94,58.98,21000.0,52.5491,52.558,52.5135,52.5491,21000.0
2012-03-28 12:35:00,58.98,59.0,58.97,59.0,12700.0,52.5491,52.5669,52.5402,52.5669,12700.0
2012-03-28 12:40:00,59.01,59.08,59.01,59.06,17600.0,52.5758,52.6382,52.5758,52.6204,17600.0
2012-03-28 12:45:00,59.06,59.1,59.06,59.09,9700.0,52.6204,52.656,52.6204,52.6471,9700.0
2012-03-28 12:50:00,59.09,59.09,59.02,59.04,15000.0,52.6471,52.6471,52.5848,52.6026,15000.0
2012-03-28 12:55:00,59.05,59.07,59.04,59.07,12300.0,52.6115,52.6293,52.6026,52.6293,12300.0
2012-03-28 13:00:00,59.07,59.09,59.06,59.08,5500.0,52.6293,52.6471,52.6204,52.6382,5500.0
2012-03-28 13:05:00,59.07,59.08,59.06,59.08,7100.0,52.6293,52.6382,52.6204,52.6382,7100.0
2012-03-28 13:10:00,59.08,59.09,59.04,59.06,8800.0,52.6382,52.6471,52.6026,52.6204,8800.0
2012-03-28 13:15:00,59.06,59.06,59.03,59.05,8400.0,52.6204,52.6204,52.5937,52.6115,8400.0
2012-03-28 13:20:00,59.05,59.07,59.0,59.02,13000.0,52.6115,52.6293,52.5669,52.5848,13000.0
2012-03-28 13:25:00,59.03,59.06,59.03,59.05,3800.0,52.5937,52.6204,52.5937,52.6115,3800.0
2012-03-28 13:30:00,59.05,59.07,59.04,59.07,14100.0,52.6115,52.6293,52.6026,52.6293,14100.0
2012-03-28 13:35:00,59.05,59.11,59.03,59.11,10100.0,52.6115,52.6649,52.5937,52.6649,10100.0
2012-03-28 13:40:00,59.1,59.12,59.07,59.08,11500.0,52.656,52.6739,52.6293,52.6382,11500.0
2012-03-28 13:45:00,59.07,59.07,59.02,59.05,10200.0,52.6293,52.6293,52.5848,52.6115,10200.0
2012-03-28 13:50:00,59.05,59.07,59.03,59.07,9900.0,52.6115,52.6293,52.5937,52.6293,9900.0
2012-03-28 13:55:00,59.07,59.09,59.03,59.09,18400.0,52.6293,52.6471,52.5937,52.6471,18400.0
2012-03-28 14:00:00,59.09,59.09,59.04,59.06,31300.0,52.6471,52.6471,52.6026,52.6204,31300.0
2012-03-28 14:05:00,59.07,59.08,59.02,59.05,34900.0,52.6293,52.6382,52.5848,52.6115,34900.0
2012-03-28 14:10:00,59.06,59.06,58.99,59.04,26000.0,52.6204,52.6204,52.558,52.6026,26000.0
2012-03-28 14:15:00,59.04,59.04,59.01,59.02,12300.0,52.6026,52.6026,52.5758,52.5848,12300.0
2012-03-28 14:20:00,59.02,59.04,59.02,59.04,19800.0,52.5848,52.6026,52.5848,52.6026,19800.0
2012-03-28 14:25:00,59.03,59.08,59.02,59.05,20300.0,52.5937,52.6382,52.5848,52.6115,20300.0
2012-03-28 14:30:00,59.05,59.05,59.01,59.04,16400.0,52.6115,52.6115,52.5758,52.6026,16400.0
2012-03-28 14:35:00,59.05,59.11,59.05,59.08,12900.0,52.6115,52.6649,52.6115,52.6382,12900.0
2012-03-28 14:40:00,59.09,59.11,59.08,59.1,13100.0,52.6471,52.6649,52.6382,52.656,13100.0
2012-03-28 14:45:00,59.1,59.15,59.09,59.13,11100.0,52.656,52.7006,52.6471,52.6828,11100.0
2012-03-28 14:50:00,59.13,59.16,59.08,59.12,18700.0,52.6828,52.7095,52.6382,52.6739,18700.0
2012-03-28 14:55:00,59.12,59.19,59.12,59.19,17500.0,52.6739,52.7362,52.6739,52.7362,17500.0
2012-03-28 15:00:00,59.18,59.27,59.17,59.22,33100.0,52.7273,52.8075,52.7184,52.763,33100.0
2012-03-28 15:05:00,59.21,59.24,59.2,59.23,27200.0,52.754,52.7808,52.7451,52.7719,27200.0
2012-03-28 15:10:00,59.23,59.24,59.16,59.17,16600.0,52.7719,52.7808,52.7095,52.7184,16600.0
2012-03-28 15:15:00,59.18,59.2,59.12,59.18,22800.0,52.7273,52.7451,52.6739,52.7273,22800.0
2012-03-28 15:20:00,59.17,59.2,59.14,59.19,16400.0,52.7184,52.7451,52.6917,52.7362,16400.0
2012-03-28 15:25:00,59.19,59.21,59.18,59.21,11500.0,52.7362,52.754,52.7273,52.754,11500.0
2012-03-28 15:30:00,59.21,59.3,59.21,59.29,14100.0,52.754,52.8342,52.754,52.8253,14100.0
2012-03-28 15:35:00,59.29,59.35,59.29,59.34,91500.0,52.8253,52.8788,52.8253,52.8699,91500.0
2012-03-28 15:40:00,59.35,59.47,59.35,59.47,74500.0,52.8788,52.9857,52.8788,52.9857,74500.0
2012-03-28 15:45:00,59.47,59.51,59.45,59.47,98700.0,52.9857,53.0213,52.9679,52.9857,98700.0
2012-03-28 15:50:00,59.48,59.51,59.46,59.48,86700.0,52.9946,53.0213,52.9768,52.9946,86700.0
2012-03-28 15:55:00,59.47,59.54,59.47,59.49,112300.0,52.9857,53.0481,52.9857,53.0035,112300.0
2012-03-29 09:30:00,59.3,59.49,58.96,59.48,47100.0,52.8342,53.0035,52.5313,52.9946,47100.0
2012-03-29 09:35:00,59.46,59.47,59.3,59.35,37500.0,52.9768,52.9857,52.8342,52.8788,37500.0
2012-03-29 09:40:00,59.37,59.43,59.32,59.4,25200.0,52.8966,52.9501,52.852,52.9233,25200.0
2012-03-29 09:45:00,59.41,59.67,59.41,59.63,32400.0,52.9322,53.1639,52.9322,53.1282,32400.0
2012-03-29 09:50:00,59.63,59.64,59.37,59.37,18500.0,53.1282,53.1372,52.8966,52.8966,18500.0
2012-03-29 09:55:00,59.37,59.38,59.1,59.12,47900.0,52.8966,52.9055,52.656,52.6739,47900.0
2012-03-29 10:00:00,59.12,59.34,59.1,59.34,26700.0,52.6739,52.8699,52.656,52.8699,26700.0
2012-03-29 10:05:00,59.34,59.34,59.24,59.24,24300.0,52.8699,52.8699,52.7808,52.7808,24300.0
2012-03-29 10:10:00,59.24,59.24,59.15,59.2,25300.0,52.7808,52.7808,52.7006,52.7451,25300.0
2012-03-29 10:15:00,59.18,59.23,59.09,59.09,27000.0,52.7273,52.7719,52.6471,52.6471,27000.0
2012-03-29 10:20:00,59.09,59.17,59.03,59.03,69700.0,52.6471,52.7184,52.5937,52.5937,69700.0
2012-03-29 10:25:00,59.03,59.05,59.0,59.02,19000.0,52.5937,52.6115,52.5669,52.5848,19000.0
2012-03-29 10:30:00,59.01,59.03,58.95,58.97,15100.0,52.5758,52.5937,52.5224,52.5402,15100.0
2012-03-29 10:35:00,58.97,59.0,58.91,58.92,25200.0,52.5402,52.5669,52.4868,52.4957,25200.0
2012-03-29 10:40:00,58.91,59.02,58.91,59.0,18500.0,52.4868,52.5848,52.4868,52.5669,18500.0
2012-03-29 10:45:00,59.0,59.03,59.0,59.03,12700.0,52.5669,52.5937,52.5669,52.5937,12700.0
2012-03-29 10:50:00,59.03,59.07,58.99,59.04,22100.0,52.5937,52.6293,52.558,52.6026,22100.0
2012-03-29 10:55:00,59.04,59.25,59.04,59.23,16400.0,52.6026,52.7897,52.6026,52.7719,16400.0
2012-03-29 11:00:00,59.23,59.3,59.18,59.3,32400.0,52.7719,52.8342,52.7273,52.8342,32400.0
2012-03-29 11:05:00,59.28,59.29,59.23,59.27,13400.0,52.8164,52.8253,52.7719,52.8075,13400.0
2012-03-29 11:10:00,59.27,59.27,59.18,59.22,9600.0,52.8075,52.8075,52.7273,52.763,9600.0
2012-03-29 11:15:00,59.23,59.24,59.2,59.22,19700.0,52.7719,52.7808,52.7451,52.763,19700.0
2012-03-29 11:20:00,59.23,59.31,59.23,59.3,12100.0,52.7719,52.8431,52.7719,52.8342,12100.0
2012-03-29 11:25:00,59.3,59.37,59.23,59.23,17500.0,52.8342,52.8966,52.7719,52.7719,17500.0
2012-03-29 11:30:00,59.25,59.25,59.18,59.23,14900.0,52.7897,52.7897,52.7273,52.7719,14900.0
2012-03-29 11:35:00,59.24,59.28,59.22,59.24,14200.0,52.7808,52.8164,52.763,52.7808,14200.0
2012-03-29 11:40:00,59.24,59.34,59.24,59.33,12700.0,52.7808,52.8699,52.7808,52.861,12700.0
2012-03-29 11:45:00,59.33,59.38,59.33,59.37,17000.0,52.861,52.9055,52.861,52.8966,17000.0
2012-03-29 11:50:00,59.37,59.37,59.24,59.24,13600.0,52.8966,52.8966,52.7808,52.7808,13600.0
2012-03-29 11:55:00,59.25,59.28,59.15,59.22,35300.0,52.7897,52.8164,52.7006,52.763,35300.0
2012-03-29 12:00:00,59.23,59.31,59.21,59.31,4800.0,52.7719,52.8431,52.754,52.8431,4800.0
2012-03-29 12:05:00,59.3,59.36,59.29,59.34,9300.0,52.8342,52.8877,52.8253,52.8699,9300.0
2012-03-29 12:10:00,59.34,59.34,59.25,59.29,15300.0,52.8699,52.8699,52.7897,52.8253,15300.0
2012-03-29 12:15:00,59.29,59.3,59.24,59.28,16100.0,52.8253,52.8342,52.7808,52.8164,16100.0
2012-03-29 12:20:00,59.27,59.28,59.22,59.25,16300.0,52.8075,52.8164,52.763,52.7897,16300.0
2012-03-29 12:25:00,59.25,59.33,59.25,59.32,11200.0,52.7897,52.861,52.7897,52.852,11200.0
2012-03-29 12:30:00,59.32,59.34,59.21,59.27,28700.0,52.852,52.8699,52.754,52.8075,28700.0
2012-03-29 12:35:00,59.25,59.37,59.25,59.37,13400.0,52.7897,52.8966,52.7897,52.8966,13400.0
2012-03-29 12:40:00,59.37,59.38,59.34,59.35,9900.0,52.8966,52.9055,52.8699,52.8788,9900.0
2012-03-29 12:45:00,59.35,59.38,59.33,59.35,16300.0,52.8788,52.9055,52.861,52.8788,16300.0
2012-03-29 12:50:00,59.35,59.44,59.35,59.41,13900.0,52.8788,52.959,52.8788,52.9322,13900.0
2012-03-29 12:55:00,59.42,59.46,59.42,59.44,7000.0,52.9411,52.9768,52.9411,52.959,7000.0
2012-03-29 13:00:00,59.44,59.46,59.41,59.44,17000.0,52.959,52.9768,52.9322,52.959,17000.0
2012-03-29 13:05:00,59.43,59.46,59.41,59.43,14500.0,52.9501,52.9768,52.9322,52.9501,14500.0
2012-03-29 13:10:00,59.42,59.43,59.37,59.38,16400.0,52.9411,52.9501,52.8966,52.9055,16400.0
2012-03-29 13:15:00,59.39,59.41,59.38,59.4,7400.0,52.9144,52.9322,52.9055,52.9233,7400.0
2012-03-29 13:20:00,59.4,59.42,59.38,59.38,7400.0,52.9233,52.9411,52.9055,52.9055,7400.0
2012-03-29 13:25:00,59.38,59.42,59.36,59.41,12600.0,52.9055,52.9411,52.8877,52.9322,12600.0
2012-03-29 13:30:00,59.4,59.43,59.4,59.4,8200.0,52.9233,52.9501,52.9233,52.9233,8200.0
2012-03-29 13:35:00,59.4,59.46,59.4,59.46,25300.0,52.9233,52.9768,52.9233,52.9768,25300.0
2012-03-29 13:40:00,59.46,59.5,59.41,59.41,41100.0,52.9768,53.0124,52.9322,52.9322,41100.0
2012-03-29 13:45:00,59.41,59.42,59.23,59.26,77000.0,52.9322,52.9411,52.7719,52.7986,77000.0
2012-03-29 13:50:00,59.27,59.29,59.23,59.28,14400.0,52.8075,52.8253,52.7719,52.8164,14400.0
2012-03-29 13:55:00,59.28,59.33,59.27,59.32,23200.0,52.8164,52.861,52.8075,52.852,23200.0
2012-03-29 14:00:00,59.31,59.39,59.3,59.38,17800.0,52.8431,52.9144,52.8342,52.9055,17800.0
2012-03-29 14:05:00,59.38,59.42,59.37,59.42,19700.0,52.9055,52.9411,52.8966,52.9411,19700.0
2012-03-29 14:10:00,59.42,59.49,59.42,59.47,40000.0,52.9411,53.0035,52.9411,52.9857,40000.0
2012-03-29 14:15:00,59.46,59.58,59.46,59.58,21400.0,52.9768,53.0837,52.9768,53.0837,21400.0
2012-03-29 14:20:00,59.59,59.62,59.57,59.58,23800.0,53.0926,53.1193,53.0748,53.0837,23800.0
2012-03-29 14:25:00,59.59,59.67,59.59,59.65,21400.0,53.0926,53.1639,53.0926,53.1461,21400.0
2012-03-29 14:30:00,59.64,59.65,59.59,59.63,25000.0,53.1372,53.1461,53.0926,53.1282,25000.0
2012-03-29 14:35:00,59.63,59.68,59.63,59.65,17400.0,53.1282,53.1728,53.1282,53.1461,17400.0
2012-03-29 14:40:00,59.66,59.7,59.66,59.7,11600.0,53.155,53.1906,53.155,53.1906,11600.0
2012-03-29 14:45:00,59.7,59.72,59.67,59.72,30500.0,53.1906,53.2084,53.1639,53.2084,30500.0
2012-03-29 14:50:00,59.72,59.76,59.71,59.76,37400.0,53.2084,53.2441,53.1995,53.2441,37400.0
2012-03-29 14:55:00,59.76,59.78,59.72,59.76,42400.0,53.2441,53.2619,53.2084,53.2441,42400.0
2012-03-29 15:00:00,59.75,59.76,59.68,59.69,24500.0,53.2352,53.2441,53.1728,53.1817,24500.0
2012-03-29 15:05:00,59.67,59.68,59.64,59.66,20700.0,53.1639,53.1728,53.1372,53.155,20700.0
2012-03-29 15:10:00,59.67,59.75,59.67,59.69,56500.0,53.1639,53.2352,53.1639,53.1817,56500.0
2012-03-29 15:15:00,59.7,59.73,59.68,59.72,29100.0,53.1906,53.2173,53.1728,53.2084,29100.0
2012-03-29 15:20:00,59.73,59.73,59.69,59.71,37300.0,53.2173,53.2173,53.1817,53.1995,37300.0
2012-03-29 15:25:00,59.71,59.73,59.67,59.72,51400.0,53.1995,53.2173,53.1639,53.2084,51400.0
2012-03-29 15:30:00,59.72,59.79,59.71,59.77,44000.0,53.2084,53.2708,53.1995,53.253,44000.0
2012-03-29 15:35:00,59.77,59.81,59.75,59.76,52500.0,53.253,53.2886,53.2352,53.2441,52500.0
2012-03-29 15:40:00,59.76,59.87,59.75,59.86,46200.0,53.2441,53.3421,53.2352,53.3332,46200.0
2012-03-29 15:45:00,59.86,59.9,59.81,59.84,71800.0,53.3332,53.3688,53.2886,53.3153,71800.0
2012-03-29 15:50:00,59.85,59.94,59.85,59.93,56100.0,53.3243,53.4044,53.3243,53.3955,56100.0
2012-03-29 15:55:00,59.93,59.94,59.79,59.82,163400.0,53.3955,53.4044,53.2708,53.2975,163400.0
2012-03-30 09:30:00,60.15,60.31,59.86,60.06,61700.0,53.5915,53.7341,53.3332,53.5114,61700.0
2012-03-30 09:35:00,60.08,60.31,59.98,60.31,56600.0,53.5292,53.7341,53.4401,53.7341,56600.0
2012-03-30 09:40:00,60.31,60.36,60.11,60.34,45700.0,53.7341,53.7787,53.5559,53.7608,45700.0
2012-03-30 09:45:00,60.35,60.4,60.25,60.39,32200.0,53.7697,53.8143,53.6806,53.8054,32200.0
2012-03-30 09:50:00,60.4,60.41,60.27,60.39,20500.0,53.8143,53.8232,53.6985,53.8054,20500.0
2012-03-30 09:55:00,60.38,60.4,60.12,60.12,61800.0,53.7965,53.8143,53.5648,53.5648,61800.0
2012-03-30 10:00:00,60.13,60.13,59.98,60.02,63600.0,53.5737,53.5737,53.4401,53.4757,63600.0
2012-03-30 10:05:00,60.02,60.1,60.0,60.09,34000.0,53.4757,53.547,53.4579,53.5381,34000.0
2012-03-30 10:10:00,60.08,60.12,60.04,60.05,33400.0,53.5292,53.5648,53.4935,53.5025,33400.0
2012-03-30 10:15:00,60.05,60.11,60.03,60.08,36400.0,53.5025,53.5559,53.4846,53.5292,36400.0
2012-03-30 10:20:00,60.07,60.08,60.03,60.05,20700.0,53.5203,53.5292,53.4846,53.5025,20700.0
2012-03-30 10:25:00,60.06,60.06,59.94,59.97,34200.0,53.5114,53.5114,53.4044,53.4312,34200.0
2012-03-30 10:30:00,59.98,59.98,59.86,59.86,17600.0,53.4401,53.4401,53.3332,53.3332,17600.0
2012-03-30 10:35:00,59.86,59.88,59.82,59.82,13900.0,53.3332,53.351,53.2975,53.2975,13900.0
2012-03-30 10:40:00,59.82,59.83,59.79,59.82,13600.0,53.2975,53.3064,53.2708,53.2975,13600.0
2012-03-30 10:45:00,59.83,59.84,59.76,59.82,13300.0,53.3064,53.3153,53.2441,53.2975,13300.0
2012-03-30 10:50:00,59.82,59.82,59.71,59.78,16100.0,53.2975,53.2975,53.1995,53.2619,16100.0
2012-03-30 10:55:00,59.79,59.86,59.77,59.86,22300.0,53.2708,53.3332,53.253,53.3332,22300.0
2012-03-30 11:00:00,59.87,59.97,59.87,59.97,14500.0,53.3421,53.4312,53.3421,53.4312,14500.0
2012-03-30 11:05:00,59.97,60.02,59.93,60.0,33800.0,53.4312,53.4757,53.3955,53.4579,33800.0
2012-03-30 11:10:00,60.01,60.06,60.0,60.01,34400.0,53.4668,53.5114,53.4579,53.4668,34400.0
2012-03-30 11:15:00,60.02,60.05,60.01,60.05,25300.0,53.4757,53.5025,53.4668,53.5025,25300.0
2012-03-30 11:20:00,60.05,60.07,60.03,60.05,16300.0,53.5025,53.5203,53.4846,53.5025,16300.0
2012-03-30 11:25:00,60.06,60.07,60.01,60.03,12400.0,53.5114,53.5203,53.4668,53.4846,12400.0
2012-03-30 11:30:00,60.02,60.03,59.93,59.95,16800.0,53.4757,53.4846,53.3955,53.4134,16800.0
2012-03-30 11:35:00,59.94,59.95,59.89,59.9,24000.0,53.4044,53.4134,53.3599,53.3688,24000.0
2012-03-30 11:40:00,59.9,59.92,59.88,59.92,18100.0,53.3688,53.3866,53.351,53.3866,18100.0
2012-03-30 11:45:00,59.92,59.95,59.91,59.95,10400.0,53.3866,53.4134,53.3777,53.4134,10400.0
2012-03-30 11:50:00,59.94,60.02,59.92,59.96,17800.0,53.4044,53.4757,53.3866,53.4223,17800.0
2012-03-30 11:55:00,59.96,59.97,59.87,59.89,13100.0,53.4223,53.4312,53.3421,53.3599,13100.0
2012-03-30 12:00:00,59.89,59.89,59.84,59.85,13500.0,53.3599,53.3599,53.3153,53.3243,13500.0
2012-03-30 12:05:00,59.84,59.93,59.84,59.93,8700.0,53.3153,53.3955,53.3153,53.3955,8700.0
2012-03-30 12:10:00,59.92,59.93,59.89,59.9,4900.0,53.3866,53.3955,53.3599,53.3688,4900.0
2012-03-30 12:15:00,59.89,59.93,59.89,59.91,10200.0,53.3599,53.3955,53.3599,53.3777,10200.0
2012-03-30 12:20:00,59.9,59.92,59.86,59.9,42600.0,53.3688,53.3866,53.3332,53.3688,42600.0
2012-03-30 12:25:00,59.89,59.95,59.88,59.94,6100.0,53.3599,53.4134,53.351,53.4044,6100.0
2012-03-30 12:30:00,59.94,59.95,59.92,59.93,10800.0,53.4044,53.4134,53.3866,53.3955,10800.0
2012-03-30 12:35:00,59.94,60.01,59.94,60.01,6800.0,53.4044,53.4668,53.4044,53.4668,6800.0
2012-03-30 12:40:00,60.02,60.07,60.0,60.07,8200.0,53.4757,53.5203,53.4579,53.5203,8200.0
2012-03-30 12:45:00,60.07,60.08,60.05,60.08,7400.0,53.5203,53.5292,53.5025,53.5292,7400.0
2012-03-30 12:50:00,60.09,60.11,60.08,60.11,5800.0,53.5381,53.5559,53.5292,53.5559,5800.0
2012-03-30 12:55:00,60.11,60.12,60.07,60.07,9500.0,53.5559,53.5648,53.5203,53.5203,9500.0
2012-03-30 13:00:00,60.06,60.07,60.04,60.06,17900.0,53.5114,53.5203,53.4935,53.5114,17900.0
2012-03-30 13:05:00,60.06,60.06,60.03,60.05,8500.0,53.5114,53.5114,53.4846,53.5025,8500.0
2012-03-30 13:10:00,60.05,60.06,60.05,60.05,6600.0,53.5025,53.5114,53.5025,53.5025,6600.0
2012-03-30 13:15:00,60.06,60.09,60.05,60.05,9200.0,53.5114,53.5381,53.5025,53.5025,9200.0
2012-03-30 13:20:00,60.05,60.07,60.04,60.06,9700.0,53.5025,53.5203,53.4935,53.5114,9700.0
2012-03-30 13:25:00,60.06,60.08,60.05,60.05,9300.0,53.5114,53.5292,53.5025,53.5025,9300.0
2012-03-30 13:30:00,60.05,60.06,60.03,60.03,6900.0,53.5025,53.5114,53.4846,53.4846,6900.0
2012-03-30 13:35:00,60.03,60.07,60.03,60.06,8200.0,53.4846,53.5203,53.4846,53.5114,8200.0
2012-03-30 13:40:00,60.06,60.07,60.05,60.07,6700.0,53.5114,53.5203,53.5025,53.5203,6700.0
2012-03-30 13:45:00,60.07,60.09,60.07,60.08,6100.0,53.5203,53.5381,53.5203,53.5292,6100.0
2012-03-30 13:50:00,60.07,60.11,60.07,60.11,7600.0,53.5203,53.5559,53.5203,53.5559,7600.0
2012-03-30 13:55:00,60.11,60.15,60.08,60.09,13500.0,53.5559,53.5915,53.5292,53.5381,13500.0
2012-03-30 14:00:00,60.09,60.09,60.07,60.08,15200.0,53.5381,53.5381,53.5203,53.5292,15200.0
2012-03-30 14:05:00,60.08,60.09,60.06,60.07,7500.0,53.5292,53.5381,53.5114,53.5203,7500.0
2012-03-30 14:10:00,60.07,60.09,60.06,60.09,12100.0,53.5203,53.5381,53.5114,53.5381,12100.0
2012-03-30 14:15:00,60.09,60.12,60.08,60.11,63800.0,53.5381,53.5648,53.5292,53.5559,63800.0
2012-03-30 14:20:00,60.11,60.14,60.1,60.14,11000.0,53.5559,53.5826,53.547,53.5826,11000.0
2012-03-30 14:25:00,60.14,60.16,60.12,60.15,16000.0,53.5826,53.6005,53.5648,53.5915,16000.0
2012-03-30 14:30:00,60.16,60.21,60.15,60.21,19900.0,53.6005,53.645,53.5915,53.645,19900.0
2012-03-30 14:35:00,60.21,60.22,60.17,60.19,16400.0,53.645,53.6539,53.6094,53.6272,16400.0
2012-03-30 14:40:00,60.19,60.19,60.16,60.18,11500.0,53.6272,53.6272,53.6005,53.6183,11500.0
2012-03-30 14:45:00,60.17,60.22,60.16,60.17,16000.0,53.6094,53.6539,53.6005,53.6094,16000.0
2012-03-30 14:50:00,60.16,60.2,60.14,60.2,13900.0,53.6005,53.6361,53.5826,53.6361,13900.0
2012-03-30 14:55:00,60.19,60.23,60.15,60.15,17100.0,53.6272,53.6628,53.5915,53.5915,17100.0
2012-03-30 15:00:00,60.14,60.16,60.09,60.12,19400.0,53.5826,53.6005,53.5381,53.5648,19400.0
2012-03-30 15:05:00,60.12,60.12,60.01,60.08,25100.0,53.5648,53.5648,53.4668,53.5292,25100.0
2012-03-30 15:10:00,60.08,60.1,60.04,60.09,14900.0,53.5292,53.547,53.4935,53.5381,14900.0
2012-03-30 15:15:00,60.1,60.19,60.1,60.19,24000.0,53.547,53.6272,53.547,53.6272,24000.0
2012-03-30 15:20:00,60.18,60.19,60.13,60.15,32500.0,53.6183,53.6272,53.5737,53.5915,32500.0
2012-03-30 15:25:00,60.16,60.19,60.12,60.18,21700.0,53.6005,53.6272,53.5648,53.6183,21700.0
2012-03-30 15:30:00,60.18,60.37,60.17,60.37,91700.0,53.6183,53.7876,53.6094,53.7876,91700.0
2012-03-30 15:35:00,60.37,60.4,60.32,60.38,83900.0,53.7876,53.8143,53.743,53.7965,83900.0
2012-03-30 15:40:00,60.37,60.39,60.29,60.29,58500.0,53.7876,53.8054,53.7163,53.7163,58500.0
2012-03-30 15:45:00,60.29,60.32,60.17,60.23,55800.0,53.7163,53.743,53.6094,53.6628,55800.0
2012-03-30 15:50:00,60.23,60.23,60.09,60.12,170200.0,53.6628,53.6628,53.5381,53.5648,170200.0
2012-03-30 15:55:00,60.13,60.2,60.12,60.13,134500.0,53.5737,53.6361,53.5648,53.5737,134500.0
2012-04-02 09:30:00,60.07,60.27,60.0,60.19,50100.0,53.5203,53.6985,53.4579,53.6272,50100.0
2012-04-02 09:35:00,60.18,60.2,59.84,59.92,36200.0,53.6183,53.6361,53.3153,53.3866,36200.0
2012-04-02 09:40:00,59.92,60.04,59.88,59.92,16300.0,53.3866,53.4935,53.351,53.3866,16300.0
2012-04-02 09:45:00,59.92,59.92,59.8,59.85,34800.0,53.3866,53.3866,53.2797,53.3243,34800.0
2012-04-02 09:50:00,59.85,59.92,59.81,59.83,19300.0,53.3243,53.3866,53.2886,53.3064,19300.0
2012-04-02 09:55:00,59.83,59.83,59.73,59.74,28100.0,53.3064,53.3064,53.2173,53.2263,28100.0
2012-04-02 10:00:00,59.75,59.95,59.75,59.93,31800.0,53.2352,53.4134,53.2352,53.3955,31800.0
2012-04-02 10:05:00,59.94,60.09,59.94,60.08,23900.0,53.4044,53.5381,53.4044,53.5292,23900.0
2012-04-02 10:10:00,60.08,60.2,60.08,60.15,17400.0,53.5292,53.6361,53.5292,53.5915,17400.0
2012-04-02 10:15:00,60.16,60.21,60.14,60.16,14900.0,53.6005,53.645,53.5826,53.6005,14900.0
2012-04-02 10:20:00,60.16,60.21,60.11,60.15,15700.0,53.6005,53.645,53.5559,53.5915,15700.0
2012-04-02 10:25:00,60.15,60.18,60.11,60.13,9800.0,53.5915,53.6183,53.5559,53.5737,9800.0
2012-04-02 10:30:00,60.13,60.16,60.08,60.1,10400.0,53.5737,53.6005,53.5292,53.547,10400.0
2012-04-02 10:35:00,60.09,60.14,60.04,60.07,10600.0,53.5381,53.5826,53.4935,53.5203,10600.0
2012-04-02 10:40:00,60.07,60.09,59.99,60.02,10400.0,53.5203,53.5381,53.449,53.4757,10400.0
2012-04-02 10:45:00,60.03,60.07,60.02,60.06,11300.0,53.4846,53.5203,53.4757,53.5114,11300.0
2012-04-02 10:50:00,60.07,60.11,60.05,60.1,14300.0,53.5203,53.5559,53.5025,53.547,14300.0
2012-04-02 10:55:00,60.11,60.21,60.1,60.21,8300.0,53.5559,53.645,53.547,53.645,8300.0
2012-04-02 11:00:00,60.19,60.19,60.07,60.11,15100.0,53.6272,53.6272,53.5203,53.5559,15100.0
2012-04-02 11:05:00,60.12,60.21,60.1,60.19,16700.0,53.5648,53.645,53.547,53.6272,16700.0
2012-04-02 11:10:00,60.21,60.27,60.2,60.24,20600.0,53.645,53.6985,53.6361,53.6717,20600.0
2012-04-02 11:15:00,60.24,60.32,60.24,60.28,17900.0,53.6717,53.743,53.6717,53.7074,17900.0
2012-04-02 11:20:00,60.29,60.33,60.28,60.32,12400.0,53.7163,53.7519,53.7074,53.743,12400.0
2012-04-02 11:25:00,60.32,60.33,60.21,60.23,16900.0,53.743,53.7519,53.645,53.6628,16900.0
2012-04-02 11:30:00,60.23,60.23,60.03,60.06,42300.0,53.6628,53.6628,53.4846,53.5114,42300.0
2012-04-02 11:35:00,60.06,60.08,60.02,60.03,23000.0,53.5114,53.5292,53.4757,53.4846,23000.0
2012-04-02 11:40:00,60.02,60.14,60.01,60.13,9200.0,53.4757,53.5826,53.4668,53.5737,9200.0
2012-04-02 11:45:00,60.14,60.26,60.14,60.26,19100.0,53.5826,53.6896,53.5826,53.6896,19100.0
2012-04-02 11:50:00,60.27,60.34,60.27,60.32,15300.0,53.6985,53.7608,53.6985,53.743,15300.0
2012-04-02 11:55:00,60.33,60.37,60.31,60.31,10000.0,53.7519,53.7876,53.7341,53.7341,10000.0
2012-04-02 12:00:00,60.32,60.4,60.3,60.34,13400.0,53.743,53.8143,53.7252,53.7608,13400.0
2012-04-02 12:05:00,60.34,60.43,60.34,60.42,11000.0,53.7608,53.841,53.7608,53.8321,11000.0
2012-04-02 12:10:00,60.42,60.45,60.4,60.41,8300.0,53.8321,53.8588,53.8143,53.8232,8300.0
2012-04-02 12:15:00,60.42,60.42,60.37,60.42,6000.0,53.8321,53.8321,53.7876,53.8321,6000.0
2012-04-02 12:20:00,60.41,60.42,60.39,60.39,6700.0,53.8232,53.8321,53.8054,53.8054,6700.0
2012-04-02 12:25:00,60.39,60.4,60.39,60.39,14900.0,53.8054,53.8143,53.8054,53.8054,14900.0
2012-04-02 12:30:00,60.4,60.4,60.38,60.4,15500.0,53.8143,53.8143,53.7965,53.8143,15500.0
2012-04-02 12:35:00,60.39,60.42,60.36,60.36,18100.0,53.8054,53.8321,53.7787,53.7787,18100.0
2012-04-02 12:40:00,60.37,60.42,60.37,60.41,6300.0,53.7876,53.8321,53.7876,53.8232,6300.0
2012-04-02 12:45:00,60.41,60.43,60.4,60.42,7500.0,53.8232,53.841,53.8143,53.8321,7500.0
2012-04-02 12:50:00,60.44,60.5,60.42,60.46,14000.0,53.8499,53.9034,53.8321,53.8677,14000.0
2012-04-02 12:55:00,60.45,60.49,60.45,60.47,10200.0,53.8588,53.8945,53.8588,53.8767,10200.0
2012-04-02 13:00:00,60.46,60.5,60.46,60.48,13500.0,53.8677,53.9034,53.8677,53.8856,13500.0
2012-04-02 13:05:00,60.48,60.53,60.47,60.53,13200.0,53.8856,53.9301,53.8767,53.9301,13200.0
2012-04-02 13:10:00,60.54,60.58,60.54,60.58,9900.0,53.939,53.9747,53.939,53.9747,9900.0
2012-04-02 13:15:00,60.57,60.59,60.56,60.59,10800.0,53.9658,53.9836,53.9568,53.9836,10800.0
2012-04-02 13:20:00,60.58,60.61,60.56,60.6,6800.0,53.9747,54.0014,53.9568,53.9925,6800.0
2012-04-02 13:25:00,60.6,60.62,60.53,60.56,11500.0,53.9925,54.0103,53.9301,53.9568,11500.0
2012-04-02 13:30:00,60.57,60.64,60.57,60.63,12000.0,53.9658,54.0281,53.9658,54.0192,12000.0
2012-04-02 13:35:00,60.63,60.64,60.57,60.6,10900.0,54.0192,54.0281,53.9658,53.9925,10900.0
2012-04-02 13:40:00,60.59,60.61,60.56,60.61,10100.0,53.9836,54.0014,53.9568,54.0014,10100.0
2012-04-02 13:45:00,60.62,60.65,60.61,60.64,12400.0,54.0103,54.037,54.0014,54.0281,12400.0
2012-04-02 13:50:00,60.64,60.72,60.63,60.71,13700.0,54.0281,54.0994,54.0192,54.0905,13700.0
2012-04-02 13:55:00,60.71,60.76,60.69,60.72,30100.0,54.0905,54.135,54.0727,54.0994,30100.0
2012-04-02 14:00:00,60.72,60.75,60.71,60.75,11400.0,54.0994,54.1261,54.0905,54.1261,11400.0
2012-04-02 14:05:00,60.75,60.75,60.69,60.72,16500.0,54.1261,54.1261,54.0727,54.0994,16500.0
2012-04-02 14:10:00,60.73,60.73,60.68,60.72,12100.0,54.1083,54.1083,54.0638,54.0994,12100.0
2012-04-02 14:15:00,60.71,60.72,60.67,60.69,15100.0,54.0905,54.0994,54.0549,54.0727,15100.0
2012-04-02 14:20:00,60.7,60.72,60.66,60.72,15900.0,54.0816,54.0994,54.0459,54.0994,15900.0
2012-04-02 14:25:00,60.72,60.77,60.72,60.75,26800.0,54.0994,54.1439,54.0994,54.1261,26800.0
2012-04-02 14:30:00,60.75,60.77,60.74,60.76,13600.0,54.1261,54.1439,54.1172,54.135,13600.0
2012-04-02 14:35:00,60.76,60.8,60.76,60.8,12400.0,54.135,54.1707,54.135,54.1707,12400.0
2012-04-02 14:40:00,60.8,60.83,60.8,60.83,22000.0,54.1707,54.1974,54.1707,54.1974,22000.0
2012-04-02 14:45:00,60.83,60.91,60.83,60.9,17900.0,54.1974,54.2687,54.1974,54.2598,17900.0
2012-04-02 14:50:00,60.91,60.92,60.85,60.9,19200.0,54.2687,54.2776,54.2152,54.2598,19200.0
2012-04-02 14:55:00,60.89,60.9,60.82,60.86,30900.0,54.2509,54.2598,54.1885,54.2241,30900.0
2012-04-02 15:00:00,60.86,60.91,60.85,60.88,32500.0,54.2241,54.2687,54.2152,54.242,32500.0
2012-04-02 15:05:00,60.88,60.88,60.81,60.82,34500.0,54.242,54.242,54.1796,54.1885,34500.0
2012-04-02 15:10:00,60.81,60.84,60.81,60.82,17900.0,54.1796,54.2063,54.1796,54.1885,17900.0
2012-04-02 15:15:00,60.83,60.85,60.8,60.85,25700.0,54.1974,54.2152,54.1707,54.2152,25700.0
2012-04-02 15:20:00,60.84,60.86,60.83,60.86,20200.0,54.2063,54.2241,54.1974,54.2241,20200.0
2012-04-02 15:25:00,60.85,60.86,60.8,60.84,36800.0,54.2152,54.2241,54.1707,54.2063,36800.0
2012-04-02 15:30:00,60.83,60.85,60.79,60.8,43000.0,54.1974,54.2152,54.1618,54.1707,43000.0
2012-04-02 15:35:00,60.8,60.81,60.75,60.75,33400.0,54.1707,54.1796,54.1261,54.1261,33400.0
2012-04-02 15:40:00,60.75,60.75,60.69,60.73,32200.0,54.1261,54.1261,54.0727,54.1083,32200.0
2012-04-02 15:45:00,60.73,60.73,60.62,60.65,60300.0,54.1083,54.1083,54.0103,54.037,60300.0
2012-04-02 15:50:00,60.64,60.73,60.6,60.71,81400.0,54.0281,54.1083,53.9925,54.0905,81400.0
2012-04-02 15:55:00,60.7,60.71,60.62,60.62,83600.0,54.0816,54.0905,54.0103,54.0103,83600.0
2012-04-03 09:30:00,60.39,60.41,60.15,60.21,45900.0,53.8054,53.8232,53.5915,53.645,45900.0
2012-04-03 09:35:00,60.2,60.39,60.19,60.22,21700.0,53.6361,53.8054,53.6272,53.6539,21700.0
2012-04-03 09:40:00,60.24,60.27,60.07,60.13,11300.0,53.6717,53.6985,53.5203,53.5737,11300.0
2012-04-03 09:45:00,60.13,60.14,60.06,60.13,16500.0,53.5737,53.5826,53.5114,53.5737,16500.0
2012-04-03 09:50:00,60.14,60.18,60.12,60.13,12200.0,53.5826,53.6183,53.5648,53.5737,12200.0
2012-04-03 09:55:00,60.13,60.17,60.09,60.15,13400.0,53.5737,53.6094,53.5381,53.5915,13400.0
2012-04-03 10:00:00,60.16,60.24,60.1,60.21,12900.0,53.6005,53.6717,53.547,53.645,12900.0
2012-04-03 10:05:00,60.21,60.21,60.09,60.1,27800.0,53.645,53.645,53.5381,53.547,27800.0
2012-04-03 10:10:00,60.11,60.13,60.04,60.07,25300.0,53.5559,53.5737,53.4935,53.5203,25300.0
2012-04-03 10:15:00,60.08,60.08,59.93,59.94,24000.0,53.5292,53.5292,53.3955,53.4044,24000.0
2012-04-03 10:20:00,59.94,60.05,59.93,60.05,18100.0,53.4044,53.5025,53.3955,53.5025,18100.0
2012-04-03 10:25:00,60.05,60.09,60.02,60.09,16700.0,53.5025,53.5381,53.4757,53.5381,16700.0
2012-04-03 10:30:00,60.09,60.22,60.08,60.22,17300.0,53.5381,53.6539,53.5292,53.6539,17300.0
2012-04-03 10:35:00,60.22,60.23,60.17,60.17,12000.0,53.6539,53.6628,53.6094,53.6094,12000.0
2012-04-03 10:40:00,60.18,60.25,60.17,60.25,16200.0,53.6183,53.6806,53.6094,53.6806,16200.0
2012-04-03 10:45:00,60.26,60.27,60.24,60.25,8500.0,53.6896,53.6985,53.6717,53.6806,8500.0
2012-04-03 10:50:00,60.25,60.27,60.24,60.27,10700.0,53.6806,53.6985,53.6717,53.6985,10700.0
2012-04-03 10:55:00,60.26,60.26,60.19,60.2,5600.0,53.6896,53.6896,53.6272,53.6361,5600.0
2012-04-03 11:00:00,60.21,60.22,60.15,60.16,8400.0,53.645,53.6539,53.5915,53.6005,8400.0
2012-04-03 11:05:00,60.17,60.19,60.11,60.12,16700.0,53.6094,53.6272,53.5559,53.5648,16700.0
2012-04-03 11:10:00,60.11,60.12,60.04,60.07,11400.0,53.5559,53.5648,53.4935,53.5203,11400.0
2012-04-03 11:15:00,60.06,60.06,60.01,60.03,8900.0,53.5114,53.5114,53.4668,53.4846,8900.0
2012-04-03 11:20:00,60.02,60.04,60.0,60.04,7400.0,53.4757,53.4935,53.4579,53.4935,7400.0
2012-04-03 11:25:00,60.04,60.04,60.01,60.03,8900.0,53.4935,53.4935,53.4668,53.4846,8900.0
2012-04-03 11:30:00,60.02,60.03,59.98,60.02,14900.0,53.4757,53.4846,53.4401,53.4757,14900.0
2012-04-03 11:35:00,60.03,60.05,60.01,60.01,16300.0,53.4846,53.5025,53.4668,53.4668,16300.0
2012-04-03 11:40:00,60.0,60.04,60.0,60.02,5800.0,53.4579,53.4935,53.4579,53.4757,5800.0
2012-04-03 11:45:00,60.01,60.07,60.01,60.07,8500.0,53.4668,53.5203,53.4668,53.5203,8500.0
2012-04-03 11:50:00,60.06,60.1,60.04,60.08,16100.0,53.5114,53.547,53.4935,53.5292,16100.0
2012-04-03 11:55:00,60.08,60.11,60.07,60.09,7100.0,53.5292,53.5559,53.5203,53.5381,7100.0
2012-04-03 12:00:00,60.07,60.08,60.03,60.03,6400.0,53.5203,53.5292,53.4846,53.4846,6400.0
2012-04-03 12:05:00,60.03,60.04,59.97,59.98,11100.0,53.4846,53.4935,53.4312,53.4401,11100.0
2012-04-03 12:10:00,59.99,59.99,59.92,59.97,9500.0,53.449,53.449,53.3866,53.4312,9500.0
2012-04-03 12:15:00,59.97,60.0,59.96,59.97,119200.0,53.4312,53.4579,53.4223,53.4312,119200.0
2012-04-03 12:20:00,59.96,60.06,59.95,60.05,12800.0,53.4223,53.5114,53.4134,53.5025,12800.0
2012-04-03 12:25:00,60.05,60.09,60.04,60.06,7000.0,53.5025,53.5381,53.4935,53.5114,7000.0
2012-04-03 12:30:00,60.07,60.07,60.03,60.06,12800.0,53.5203,53.5203,53.4846,53.5114,12800.0
2012-04-03 12:35:00,60.06,60.07,60.03,60.07,15300.0,53.5114,53.5203,53.4846,53.5203,15300.0
2012-04-03 12:40:00,60.07,60.13,60.06,60.12,8000.0,53.5203,53.5737,53.5114,53.5648,8000.0
2012-04-03 12:45:00,60.11,60.14,60.11,60.14,4700.0,53.5559,53.5826,53.5559,53.5826,4700.0
2012-04-03 12:50:00,60.14,60.19,60.13,60.15,8100.0,53.5826,53.6272,53.5737,53.5915,8100.0
2012-04-03 12:55:00,60.15,60.17,60.15,60.17,3900.0,53.5915,53.6094,53.5915,53.6094,3900.0
2012-04-03 13:00:00,60.16,60.16,60.1,60.12,16200.0,53.6005,53.6005,53.547,53.5648,16200.0
2012-04-03 13:05:00,60.13,60.14,60.12,60.13,1800.0,53.5737,53.5826,53.5648,53.5737,1800.0
2012-04-03 13:10:00,60.13,60.14,60.11,60.11,5000.0,53.5737,53.5826,53.5559,53.5559,5000.0
2012-04-03 13:15:00,60.13,60.13,60.09,60.11,7200.0,53.5737,53.5737,53.5381,53.5559,7200.0
2012-04-03 13:20:00,60.12,60.12,60.08,60.1,12500.0,53.5648,53.5648,53.5292,53.547,12500.0
2012-04-03 13:25:00,60.1,60.12,60.08,60.11,17300.0,53.547,53.5648,53.5292,53.5559,17300.0
2012-04-03 13:30:00,60.12,60.12,60.1,60.11,2600.0,53.5648,53.5648,53.547,53.5559,2600.0
2012-04-03 13:35:00,60.1,60.11,60.1,60.11,2700.0,53.547,53.5559,53.547,53.5559,2700.0
2012-04-03 13:40:00,60.1,60.11,60.09,60.1,10700.0,53.547,53.5559,53.5381,53.547,10700.0
2012-04-03 13:45:00,60.1,60.1,60.07,60.08,5400.0,53.547,53.547,53.5203,53.5292,5400.0
2012-04-03 13:50:00,60.08,60.1,60.08,60.1,5200.0,53.5292,53.547,53.5292,53.547,5200.0
2012-04-03 13:55:00,60.12,60.15,60.12,60.14,5600.0,53.5648,53.5915,53.5648,53.5826,5600.0
2012-04-03 14:00:00,60.14,60.14,59.91,59.92,37700.0,53.5826,53.5826,53.3777,53.3866,37700.0
2012-04-03 14:05:00,59.92,60.05,59.9,60.0,39700.0,53.3866,53.5025,53.3688,53.4579,39700.0
2012-04-03 14:10:00,60.0,60.07,59.92,60.05,30100.0,53.4579,53.5203,53.3866,53.5025,30100.0
2012-04-03 14:15:00,60.04,60.05,59.99,60.04,15700.0,53.4935,53.5025,53.449,53.4935,15700.0
2012-04-03 14:20:00,60.04,60.04,59.94,60.01,11200.0,53.4935,53.4935,53.4044,53.4668,11200.0
2012-04-03 14:25:00,60.01,60.04,59.99,59.99,10800.0,53.4668,53.4935,53.449,53.449,10800.0
2012-04-03 14:30:00,59.99,59.99,59.91,59.98,18300.0,53.449,53.449,53.3777,53.4401,18300.0
2012-04-03 14:35:00,59.98,59.98,59.8,59.81,23200.0,53.4401,53.4401,53.2797,53.2886,23200.0
2012-04-03 14:40:00,59.81,59.88,59.8,59.88,25500.0,53.2886,53.351,53.2797,53.351,25500.0
2012-04-03 14:45:00,59.88,59.93,59.86,59.92,17100.0,53.351,53.3955,53.3332,53.3866,17100.0
2012-04-03 14:50:00,59.93,59.99,59.93,59.95,48200.0,53.3955,53.449,53.3955,53.4134,48200.0
2012-04-03 14:55:00,59.96,59.98,59.9,59.93,20800.0,53.4223,53.4401,53.3688,53.3955,20800.0
2012-04-03 15:00:00,59.92,59.99,59.89,59.99,20800.0,53.3866,53.449,53.3599,53.449,20800.0
2012-04-03 15:05:00,60.0,60.09,60.0,60.05,24800.0,53.4579,53.5381,53.4579,53.5025,24800.0
2012-04-03 15:10:00,60.04,60.06,60.01,60.03,14100.0,53.4935,53.5114,53.4668,53.4846,14100.0
2012-04-03 15:15:00,60.04,60.06,60.01,60.05,14800.0,53.4935,53.5114,53.4668,53.5025,14800.0
2012-04-03 15:20:00,60.05,60.05,59.98,60.05,18500.0,53.5025,53.5025,53.4401,53.5025,18500.0
2012-04-03 15:25:00,60.06,60.06,59.99,60.01,22300.0,53.5114,53.5114,53.449,53.4668,22300.0
2012-04-03 15:30:00,60.0,60.07,60.0,60.07,21100.0,53.4579,53.5203,53.4579,53.5203,21100.0
2012-04-03 15:35:00,60.07,60.16,60.04,60.11,35600.0,53.5203,53.6005,53.4935,53.5559,35600.0
2012-04-03 15:40:00,60.12,60.16,60.11,60.16,21700.0,53.5648,53.6005,53.5559,53.6005,21700.0
2012-04-03 15:45:00,60.16,60.3,60.16,60.27,36600.0,53.6005,53.7252,53.6005,53.6985,36600.0
2012-04-03 15:50:00,60.28,60.33,60.25,60.32,57300.0,53.7074,53.7519,53.6806,53.743,57300.0
2012-04-03 15:55:00,60.32,60.35,60.29,60.33,68500.0,53.743,53.7697,53.7163,53.7519,68500.0
2012-04-04 09:30:00,59.85,59.87,59.71,59.86,26000.0,53.3243,53.3421,53.1995,53.3332,26000.0
2012-04-04 09:35:00,59.88,59.98,59.8,59.93,17400.0,53.351,53.4401,53.2797,53.3955,17400.0
2012-04-04 09:40:00,59.91,59.93,59.85,59.86,16100.0,53.3777,53.3955,53.3243,53.3332,16100.0
2012-04-04 09:45:00,59.83,59.84,59.71,59.73,30100.0,53.3064,53.3153,53.1995,53.2173,30100.0
2012-04-04 09:50:00,59.73,59.74,59.64,59.72,17200.0,53.2173,53.2263,53.1372,53.2084,17200.0
2012-04-04 09:55:00,59.69,59.73,59.69,59.7,7900.0,53.1817,53.2173,53.1817,53.1906,7900.0
2012-04-04 10:00:00,59.71,59.74,59.57,59.63,16200.0,53.1995,53.2263,53.0748,53.1282,16200.0
2012-04-04 10:05:00,59.63,59.66,59.59,59.6,12700.0,53.1282,53.155,53.0926,53.1015,12700.0
2012-04-04 10:10:00,59.6,59.64,59.55,59.64,21900.0,53.1015,53.1372,53.057,53.1372,21900.0
2012-04-04 10:15:00,59.64,59.65,59.57,59.62,10000.0,53.1372,53.1461,53.0748,53.1193,10000.0
2012-04-04 10:20:00,59.6,59.63,59.59,59.63,6400.0,53.1015,53.1282,53.0926,53.1282,6400.0
2012-04-04 10:25:00,59.63,59.63,59.54,59.58,7300.0,53.1282,53.1282,53.0481,53.0837,7300.0
2012-04-04 10:30:00,59.58,59.59,59.52,59.55,13600.0,53.0837,53.0926,53.0302,53.057,13600.0
2012-04-04 10:35:00,59.55,59.71,59.52,59.67,10800.0,53.057,53.1995,53.0302,53.1639,10800.0
2012-04-04 10:40:00,59.67,59.67,59.58,59.59,6700.0,53.1639,53.1639,53.0837,53.0926,6700.0
2012-04-04 10:45:00,59.59,59.59,59.52,59.52,8800.0,53.0926,53.0926,53.0302,53.0302,8800.0
2012-04-04 10:50:00,59.51,59.51,59.37,59.41,24300.0,53.0213,53.0213,52.8966,52.9322,24300.0
2012-04-04 10:55:00,59.42,59.43,59.35,59.4,13000.0,52.9411,52.9501,52.8788,52.9233,13000.0
2012-04-04 11:00:00,59.4,59.46,59.38,59.44,12200.0,52.9233,52.9768,52.9055,52.959,12200.0
2012-04-04 11:05:00,59.43,59.46,59.41,59.46,7400.0,52.9501,52.9768,52.9322,52.9768,7400.0
2012-04-04 11:10:00,59.45,59.47,59.43,59.45,9900.0,52.9679,52.9857,52.9501,52.9679,9900.0
2012-04-04 11:15:00,59.45,59.48,59.44,59.45,13600.0,52.9679,52.9946,52.959,52.9679,13600.0
2012-04-04 11:20:00,59.45,59.53,59.43,59.53,21600.0,52.9679,53.0392,52.9501,53.0392,21600.0
2012-04-04 11:25:00,59.54,59.56,59.47,59.48,7700.0,53.0481,53.0659,52.9857,52.9946,7700.0
2012-04-04 11:30:00,59.47,59.53,59.47,59.48,10200.0,52.9857,53.0392,52.9857,52.9946,10200.0
2012-04-04 11:35:00,59.48,59.53,59.47,59.5,5300.0,52.9946,53.0392,52.9857,53.0124,5300.0
2012-04-04 11:40:00,59.52,59.53,59.48,59.51,5300.0,53.0302,53.0392,52.9946,53.0213,5300.0
2012-04-04 11:45:00,59.5,59.5,59.39,59.39,7700.0,53.0124,53.0124,52.9144,52.9144,7700.0
2012-04-04 11:50:00,59.4,59.4,59.36,59.38,4700.0,52.9233,52.9233,52.8877,52.9055,4700.0
2012-04-04 11:55:00,59.37,59.37,59.29,59.29,10400.0,52.8966,52.8966,52.8253,52.8253,10400.0
2012-04-04 12:00:00,59.29,59.32,59.28,59.29,13600.0,52.8253,52.852,52.8164,52.8253,13600.0
2012-04-04 12:05:00,59.28,59.3,59.25,59.27,6600.0,52.8164,52.8342,52.7897,52.8075,6600.0
2012-04-04 12:10:00,59.27,59.31,59.27,59.31,4700.0,52.8075,52.8431,52.8075,52.8431,4700.0
2012-04-04 12:15:00,59.31,59.35,59.3,59.34,4600.0,52.8431,52.8788,52.8342,52.8699,4600.0
2012-04-04 12:20:00,59.34,59.35,59.34,59.35,2100.0,52.8699,52.8788,52.8699,52.8788,2100.0
2012-04-04 12:25:00,59.35,59.35,59.29,59.3,6000.0,52.8788,52.8788,52.8253,52.8342,6000.0
2012-04-04 12:30:00,59.29,59.29,59.26,59.26,2500.0,52.8253,52.8253,52.7986,52.7986,2500.0
2012-04-04 12:35:00,59.27,59.28,59.26,59.27,5200.0,52.8075,52.8164,52.7986,52.8075,5200.0
2012-04-04 12:40:00,59.27,59.28,59.26,59.27,9000.0,52.8075,52.8164,52.7986,52.8075,9000.0
2012-04-04 12:45:00,59.27,59.27,59.19,59.21,21600.0,52.8075,52.8075,52.7362,52.754,21600.0
2012-04-04 12:50:00,59.21,59.25,59.18,59.18,7900.0,52.754,52.7897,52.7273,52.7273,7900.0
2012-04-04 12:55:00,59.19,59.19,59.16,59.17,5600.0,52.7362,52.7362,52.7095,52.7184,5600.0
2012-04-04 13:00:00,59.17,59.18,59.09,59.1,12700.0,52.7184,52.7273,52.6471,52.656,12700.0
2012-04-04 13:05:00,59.1,59.14,59.08,59.12,8200.0,52.656,52.6917,52.6382,52.6739,8200.0
2012-04-04 13:10:00,59.12,59.12,59.08,59.1,6000.0,52.6739,52.6739,52.6382,52.656,6000.0
2012-04-04 13:15:00,59.08,59.14,59.07,59.12,5700.0,52.6382,52.6917,52.6293,52.6739,5700.0
2012-04-04 13:20:00,59.14,59.14,59.1,59.12,4800.0,52.6917,52.6917,52.656,52.6739,4800.0
2012-04-04 13:25:00,59.13,59.13,59.06,59.08,9000.0,52.6828,52.6828,52.6204,52.6382,9000.0
2012-04-04 13:30:00,59.08,59.13,59.06,59.13,8900.0,52.6382,52.6828,52.6204,52.6828,8900.0
2012-04-04 13:35:00,59.12,59.12,59.08,59.09,6800.0,52.6739,52.6739,52.6382,52.6471,6800.0
2012-04-04 13:40:00,59.11,59.16,59.1,59.14,11800.0,52.6649,52.7095,52.656,52.6917,11800.0
2012-04-04 13:45:00,59.14,59.21,59.14,59.2,8000.0,52.6917,52.754,52.6917,52.7451,8000.0
2012-04-04 13:50:00,59.23,59.23,59.2,59.2,6000.0,52.7719,52.7719,52.7451,52.7451,6000.0
2012-04-04 13:55:00,59.2,59.2,59.15,59.19,8300.0,52.7451,52.7451,52.7006,52.7362,8300.0
2012-04-04 14:00:00,59.19,59.19,59.15,59.15,7600.0,52.7362,52.7362,52.7006,52.7006,7600.0
2012-04-04 14:05:00,59.15,59.2,59.14,59.17,9700.0,52.7006,52.7451,52.6917,52.7184,9700.0
2012-04-04 14:10:00,59.18,59.24,59.17,59.23,6900.0,52.7273,52.7808,52.7184,52.7719,6900.0
2012-04-04 14:15:00,59.24,59.25,59.22,59.23,6600.0,52.7808,52.7897,52.763,52.7719,6600.0
2012-04-04 14:20:00,59.23,59.23,59.17,59.17,5600.0,52.7719,52.7719,52.7184,52.7184,5600.0
2012-04-04 14:25:00,59.19,59.21,59.17,59.2,8200.0,52.7362,52.754,52.7184,52.7451,8200.0
2012-04-04 14:30:00,59.19,59.29,59.19,59.29,10100.0,52.7362,52.8253,52.7362,52.8253,10100.0
2012-04-04 14:35:00,59.31,59.34,59.29,59.34,7700.0,52.8431,52.8699,52.8253,52.8699,7700.0
2012-04-04 14:40:00,59.35,59.37,59.31,59.37,7500.0,52.8788,52.8966,52.8431,52.8966,7500.0
2012-04-04 14:45:00,59.36,59.4,59.34,59.36,10000.0,52.8877,52.9233,52.8699,52.8877,10000.0
2012-04-04 14:50:00,59.36,59.36,59.26,59.26,8700.0,52.8877,52.8877,52.7986,52.7986,8700.0
2012-04-04 14:55:00,59.27,59.3,59.26,59.27,6300.0,52.8075,52.8342,52.7986,52.8075,6300.0
2012-04-04 15:00:00,59.28,59.31,59.26,59.29,9500.0,52.8164,52.8431,52.7986,52.8253,9500.0
2012-04-04 15:05:00,59.3,59.39,59.3,59.38,9200.0,52.8342,52.9144,52.8342,52.9055,9200.0
2012-04-04 15:10:00,59.37,59.44,59.36,59.39,13200.0,52.8966,52.959,52.8877,52.9144,13200.0
2012-04-04 15:15:00,59.39,59.43,59.37,59.39,8000.0,52.9144,52.9501,52.8966,52.9144,8000.0
2012-04-04 15:20:00,59.39,59.39,59.35,59.35,15300.0,52.9144,52.9144,52.8788,52.8788,15300.0
2012-04-04 15:25:00,59.36,59.41,59.35,59.4,8500.0,52.8877,52.9322,52.8788,52.9233,8500.0
2012-04-04 15:30:00,59.39,59.45,59.39,59.45,19500.0,52.9144,52.9679,52.9144,52.9679,19500.0
2012-04-04 15:35:00,59.45,59.47,59.42,59.45,15500.0,52.9679,52.9857,52.9411,52.9679,15500.0
2012-04-04 15:40:00,59.44,59.51,59.44,59.48,18300.0,52.959,53.0213,52.959,52.9946,18300.0
2012-04-04 15:45:00,59.49,59.52,59.48,59.51,24100.0,53.0035,53.0302,52.9946,53.0213,24100.0
2012-04-04 15:50:00,59.5,59.51,59.42,59.46,36400.0,53.0124,53.0213,52.9411,52.9768,36400.0
2012-04-04 15:55:00,59.46,59.48,59.38,59.38,46100.0,52.9768,52.9946,52.9055,52.9055,46100.0
2012-04-05 09:30:00,58.99,59.08,58.88,59.0,18500.0,52.6899,52.7703,52.5917,52.6989,18500.0
2012-04-05 09:35:00,59.0,59.06,58.94,59.02,11300.0,52.6989,52.7525,52.6453,52.7167,11300.0
2012-04-05 09:40:00,59.0,59.07,59.0,59.07,8500.0,52.6989,52.7614,52.6989,52.7614,8500.0
2012-04-05 09:45:00,59.07,59.15,59.07,59.1,10100.0,52.7614,52.8328,52.7614,52.7882,10100.0
2012-04-05 09:50:00,59.1,59.11,59.09,59.09,10100.0,52.7882,52.7971,52.7793,52.7793,10100.0
2012-04-05 09:55:00,59.1,59.12,59.03,59.04,14700.0,52.7882,52.806,52.7257,52.7346,14700.0
2012-04-05 10:00:00,59.04,59.11,59.03,59.04,15200.0,52.7346,52.7971,52.7257,52.7346,15200.0
2012-04-05 10:05:00,59.04,59.07,59.02,59.04,15100.0,52.7346,52.7614,52.7167,52.7346,15100.0
2012-04-05 10:10:00,59.04,59.06,58.95,58.95,11000.0,52.7346,52.7525,52.6542,52.6542,11000.0
2012-04-05 10:15:00,58.95,59.02,58.93,59.0,26400.0,52.6542,52.7167,52.6363,52.6989,26400.0
2012-04-05 10:20:00,59.01,59.11,59.0,59.11,10900.0,52.7078,52.7971,52.6989,52.7971,10900.0
2012-04-05 10:25:00,59.1,59.17,59.07,59.15,9300.0,52.7882,52.8507,52.7614,52.8328,9300.0
2012-04-05 10:30:00,59.15,59.18,59.1,59.11,12000.0,52.8328,52.8596,52.7882,52.7971,12000.0
2012-04-05 10:35:00,59.1,59.13,59.06,59.11,16300.0,52.7882,52.815,52.7525,52.7971,16300.0
2012-04-05 10:40:00,59.11,59.19,59.1,59.19,20900.0,52.7971,52.8686,52.7882,52.8686,20900.0
2012-04-05 10:45:00,59.19,59.25,59.18,59.25,14200.0,52.8686,52.9222,52.8596,52.9222,14200.0
2012-04-05 10:50:00,59.25,59.34,59.23,59.33,27700.0,52.9222,53.0026,52.9043,52.9936,27700.0
2012-04-05 10:55:00,59.33,59.41,59.31,59.39,53500.0,52.9936,53.0651,52.9758,53.0472,53500.0
2012-04-05 11:00:00,59.38,59.42,59.36,59.42,19700.0,53.0383,53.074,53.0204,53.074,19700.0
2012-04-05 11:05:00,59.41,59.49,59.38,59.46,29800.0,53.0651,53.1365,53.0383,53.1097,29800.0
2012-04-05 11:10:00,59.46,59.46,59.41,59.45,11700.0,53.1097,53.1097,53.0651,53.1008,11700.0
2012-04-05 11:15:00,59.45,59.45,59.4,59.42,31400.0,53.1008,53.1008,53.0561,53.074,31400.0
2012-04-05 11:20:00,59.43,59.47,59.42,59.46,20500.0,53.0829,53.1187,53.074,53.1097,20500.0
2012-04-05 11:25:00,59.46,59.49,59.45,59.47,15900.0,53.1097,53.1365,53.1008,53.1187,15900.0
2012-04-05 11:30:00,59.46,59.52,59.45,59.46,15400.0,53.1097,53.1633,53.1008,53.1097,15400.0
2012-04-05 11:35:00,59.45,59.47,59.42,59.42,11800.0,53.1008,53.1187,53.074,53.074,11800.0
2012-04-05 11:40:00,59.42,59.45,59.42,59.45,10900.0,53.074,53.1008,53.074,53.1008,10900.0
2012-04-05 11:45:00,59.45,59.52,59.45,59.51,14400.0,53.1008,53.1633,53.1008,53.1544,14400.0
2012-04-05 11:50:00,59.51,59.55,59.5,59.54,15500.0,53.1544,53.1901,53.1455,53.1812,15500.0
2012-04-05 11:55:00,59.52,59.62,59.52,59.61,21100.0,53.1633,53.2526,53.1633,53.2437,21100.0
2012-04-05 12:00:00,59.6,59.6,59.55,59.59,14500.0,53.2348,53.2348,53.1901,53.2259,14500.0
2012-04-05 12:05:00,59.6,59.67,59.51,59.51,29200.0,53.2348,53.2973,53.1544,53.1544,29200.0
2012-04-05 12:10:00,59.5,59.55,59.5,59.53,13200.0,53.1455,53.1901,53.1455,53.1723,13200.0
2012-04-05 12:15:00,59.53,59.55,59.53,59.55,10000.0,53.1723,53.1901,53.1723,53.1901,10000.0
2012-04-05 12:20:00,59.55,59.61,59.55,59.6,9400.0,53.1901,53.2437,53.1901,53.2348,9400.0
2012-04-05 12:25:00,59.61,59.61,59.56,59.61,10700.0,53.2437,53.2437,53.1991,53.2437,10700.0
2012-04-05 12:30:00,59.6,59.63,59.59,59.63,12600.0,53.2348,53.2616,53.2259,53.2616,12600.0
2012-04-05 12:35:00,59.63,59.63,59.58,59.58,11100.0,53.2616,53.2616,53.2169,53.2169,11100.0
2012-04-05 12:40:00,59.57,59.58,59.57,59.57,2300.0,53.208,53.2169,53.208,53.208,2300.0
2012-04-05 12:45:00,59.58,59.6,59.58,59.59,8000.0,53.2169,53.2348,53.2169,53.2259,8000.0
2012-04-05 12:50:00,59.59,59.61,59.59,59.6,4900.0,53.2259,53.2437,53.2259,53.2348,4900.0
2012-04-05 12:55:00,59.6,59.61,59.6,59.6,1900.0,53.2348,53.2437,53.2348,53.2348,1900.0
2012-04-05 13:00:00,59.6,59.66,59.58,59.62,34900.0,53.2348,53.2884,53.2169,53.2526,34900.0
2012-04-05 13:05:00,59.61,59.65,59.61,59.65,5500.0,53.2437,53.2794,53.2437,53.2794,5500.0
2012-04-05 13:10:00,59.65,59.65,59.62,59.63,3700.0,53.2794,53.2794,53.2526,53.2616,3700.0
2012-04-05 13:15:00,59.63,59.69,59.61,59.62,16100.0,53.2616,53.3152,53.2437,53.2526,16100.0
2012-04-05 13:20:00,59.63,59.66,59.63,59.65,15000.0,53.2616,53.2884,53.2616,53.2794,15000.0
2012-04-05 13:25:00,59.65,59.69,59.65,59.68,5300.0,53.2794,53.3152,53.2794,53.3062,5300.0
2012-04-05 13:30:00,59.68,59.68,59.63,59.66,9700.0,53.3062,53.3062,53.2616,53.2884,9700.0
2012-04-05 13:35:00,59.65,59.73,59.65,59.73,10800.0,53.2794,53.3509,53.2794,53.3509,10800.0
2012-04-05 13:40:00,59.72,59.75,59.72,59.75,8500.0,53.342,53.3688,53.342,53.3688,8500.0
2012-04-05 13:45:00,59.75,59.77,59.69,59.69,17300.0,53.3688,53.3866,53.3152,53.3152,17300.0
2012-04-05 13:50:00,59.68,59.71,59.64,59.64,13400.0,53.3062,53.333,53.2705,53.2705,13400.0
2012-04-05 13:55:00,59.63,59.66,59.6,59.65,13000.0,53.2616,53.2884,53.2348,53.2794,13000.0
2012-04-05 14:00:00,59.65,59.65,59.63,59.65,7500.0,53.2794,53.2794,53.2616,53.2794,7500.0
2012-04-05 14:05:00,59.64,59.7,59.64,59.67,22300.0,53.2705,53.3241,53.2705,53.2973,22300.0
2012-04-05 14:10:00,59.67,59.68,59.65,59.65,7100.0,53.2973,53.3062,53.2794,53.2794,7100.0
2012-04-05 14:15:00,59.65,59.65,59.62,59.64,27200.0,53.2794,53.2794,53.2526,53.2705,27200.0
2012-04-05 14:20:00,59.65,59.73,59.65,59.71,14600.0,53.2794,53.3509,53.2794,53.333,14600.0
2012-04-05 14:25:00,59.71,59.74,59.7,59.73,9800.0,53.333,53.3598,53.3241,53.3509,9800.0
2012-04-05 14:30:00,59.73,59.74,59.7,59.74,18400.0,53.3509,53.3598,53.3241,53.3598,18400.0
2012-04-05 14:35:00,59.73,59.78,59.72,59.73,13900.0,53.3509,53.3956,53.342,53.3509,13900.0
2012-04-05 14:40:00,59.74,59.76,59.73,59.75,9900.0,53.3598,53.3777,53.3509,53.3688,9900.0
2012-04-05 14:45:00,59.74,59.75,59.73,59.74,10800.0,53.3598,53.3688,53.3509,53.3598,10800.0
2012-04-05 14:50:00,59.74,59.79,59.72,59.79,13800.0,53.3598,53.4045,53.342,53.4045,13800.0
2012-04-05 14:55:00,59.78,59.82,59.76,59.81,9300.0,53.3956,53.4313,53.3777,53.4224,9300.0
2012-04-05 15:00:00,59.81,59.81,59.79,59.79,10900.0,53.4224,53.4224,53.4045,53.4045,10900.0
2012-04-05 15:05:00,59.79,59.8,59.77,59.78,22200.0,53.4045,53.4134,53.3866,53.3956,22200.0
2012-04-05 15:10:00,59.77,59.77,59.73,59.74,6000.0,53.3866,53.3866,53.3509,53.3598,6000.0
2012-04-05 15:15:00,59.74,59.75,59.69,59.71,23900.0,53.3598,53.3688,53.3152,53.333,23900.0
2012-04-05 15:20:00,59.72,59.75,59.71,59.74,11200.0,53.342,53.3688,53.333,53.3598,11200.0
2012-04-05 15:25:00,59.74,59.8,59.73,59.79,32100.0,53.3598,53.4134,53.3509,53.4045,32100.0
2012-04-05 15:30:00,59.8,59.84,59.8,59.84,21600.0,53.4134,53.4492,53.4134,53.4492,21600.0
2012-04-05 15:35:00,59.84,59.85,59.83,59.83,12500.0,53.4492,53.4581,53.4402,53.4402,12500.0
2012-04-05 15:40:00,59.83,59.86,59.82,59.83,23500.0,53.4402,53.467,53.4313,53.4402,23500.0
2012-04-05 15:45:00,59.83,59.86,59.78,59.78,33200.0,53.4402,53.467,53.3956,53.3956,33200.0
2012-04-05 15:50:00,59.79,59.82,59.79,59.81,30300.0,53.4045,53.4313,53.4045,53.4224,30300.0
2012-04-05 15:55:00,59.81,59.84,59.75,59.78,82200.0,53.4224,53.4492,53.3688,53.3956,82200.0
2012-04-09 09:30:00,58.9,59.06,58.85,58.87,40800.0,52.6095,52.7525,52.5649,52.5827,40800.0
2012-04-09 09:35:00,58.88,58.88,58.76,58.82,12700.0,52.5917,52.5917,52.4845,52.5381,12700.0
2012-04-09 09:40:00,58.81,58.82,58.71,58.71,12200.0,52.5292,52.5381,52.4398,52.4398,12200.0
2012-04-09 09:45:00,58.71,58.73,58.62,58.65,11000.0,52.4398,52.4577,52.3594,52.3862,11000.0
2012-04-09 09:50:00,58.63,58.67,58.62,58.66,21500.0,52.3684,52.4041,52.3594,52.3952,21500.0
2012-04-09 09:55:00,58.66,58.66,58.6,58.64,13000.0,52.3952,52.3952,52.3416,52.3773,13000.0
2012-04-09 10:00:00,58.65,58.8,58.64,58.79,13300.0,52.3862,52.5202,52.3773,52.5113,13300.0
2012-04-09 10:05:00,58.8,58.8,58.7,58.72,8500.0,52.5202,52.5202,52.4309,52.4488,8500.0
2012-04-09 10:10:00,58.72,58.76,58.7,58.75,8400.0,52.4488,52.4845,52.4309,52.4756,8400.0
2012-04-09 10:15:00,58.75,58.78,58.75,58.76,35600.0,52.4756,52.5024,52.4756,52.4845,35600.0
2012-04-09 10:20:00,58.76,58.85,58.72,58.85,29700.0,52.4845,52.5649,52.4488,52.5649,29700.0
2012-04-09 10:25:00,58.85,58.9,58.8,58.81,25300.0,52.5649,52.6095,52.5202,52.5292,25300.0
2012-04-09 10:30:00,58.82,58.82,58.75,58.76,16900.0,52.5381,52.5381,52.4756,52.4845,16900.0
2012-04-09 10:35:00,58.75,58.77,58.71,58.72,17600.0,52.4756,52.4934,52.4398,52.4488,17600.0
2012-04-09 10:40:00,58.73,58.83,58.73,58.83,15600.0,52.4577,52.547,52.4577,52.547,15600.0
2012-04-09 10:45:00,58.83,58.85,58.8,58.84,14500.0,52.547,52.5649,52.5202,52.5559,14500.0
2012-04-09 10:50:00,58.85,58.86,58.79,58.79,9500.0,52.5649,52.5738,52.5113,52.5113,9500.0
2012-04-09 10:55:00,58.81,58.83,58.78,58.81,8700.0,52.5292,52.547,52.5024,52.5292,8700.0
2012-04-09 11:00:00,58.81,58.82,58.76,58.8,12900.0,52.5292,52.5381,52.4845,52.5202,12900.0
2012-04-09 11:05:00,58.82,58.82,58.75,58.76,18700.0,52.5381,52.5381,52.4756,52.4845,18700.0
2012-04-09 11:10:00,58.76,58.8,58.68,58.74,29000.0,52.4845,52.5202,52.413,52.4666,29000.0
2012-04-09 11:15:00,58.73,58.8,58.73,58.8,26200.0,52.4577,52.5202,52.4577,52.5202,26200.0
2012-04-09 11:20:00,58.8,58.87,58.8,58.85,30700.0,52.5202,52.5827,52.5202,52.5649,30700.0
2012-04-09 11:25:00,58.86,58.88,58.83,58.83,13300.0,52.5738,52.5917,52.547,52.547,13300.0
2012-04-09 11:30:00,58.83,58.9,58.82,58.86,13400.0,52.547,52.6095,52.5381,52.5738,13400.0
2012-04-09 11:35:00,58.87,58.89,58.86,58.89,9100.0,52.5827,52.6006,52.5738,52.6006,9100.0
2012-04-09 11:40:00,58.89,58.91,58.89,58.9,10900.0,52.6006,52.6185,52.6006,52.6095,10900.0
2012-04-09 11:45:00,58.9,58.91,58.88,58.91,10200.0,52.6095,52.6185,52.5917,52.6185,10200.0
2012-04-09 11:50:00,58.91,58.95,58.89,58.95,16800.0,52.6185,52.6542,52.6006,52.6542,16800.0
2012-04-09 11:55:00,58.94,59.0,58.94,59.0,9800.0,52.6453,52.6989,52.6453,52.6989,9800.0
2012-04-09 12:00:00,58.99,59.01,58.97,59.01,7800.0,52.6899,52.7078,52.6721,52.7078,7800.0
2012-04-09 12:05:00,59.0,59.0,58.94,58.97,8300.0,52.6989,52.6989,52.6453,52.6721,8300.0
2012-04-09 12:10:00,58.96,59.03,58.96,59.02,7900.0,52.6631,52.7257,52.6631,52.7167,7900.0
2012-04-09 12:15:00,59.03,59.05,59.03,59.04,6100.0,52.7257,52.7435,52.7257,52.7346,6100.0
2012-04-09 12:20:00,59.04,59.06,59.02,59.05,17300.0,52.7346,52.7525,52.7167,52.7435,17300.0
2012-04-09 12:25:00,59.05,59.1,59.05,59.09,18400.0,52.7435,52.7882,52.7435,52.7793,18400.0
2012-04-09 12:30:00,59.09,59.17,59.09,59.13,12000.0,52.7793,52.8507,52.7793,52.815,12000.0
2012-04-09 12:35:00,59.14,59.18,59.12,59.17,10300.0,52.8239,52.8596,52.806,52.8507,10300.0
2012-04-09 12:40:00,59.17,59.2,59.17,59.2,9800.0,52.8507,52.8775,52.8507,52.8775,9800.0
2012-04-09 12:45:00,59.21,59.28,59.2,59.27,10200.0,52.8864,52.949,52.8775,52.94,10200.0
2012-04-09 12:50:00,59.27,59.29,59.24,59.25,5600.0,52.94,52.9579,52.9132,52.9222,5600.0
2012-04-09 12:55:00,59.25,59.25,59.21,59.25,12200.0,52.9222,52.9222,52.8864,52.9222,12200.0
2012-04-09 13:00:00,59.25,59.26,59.2,59.21,9600.0,52.9222,52.9311,52.8775,52.8864,9600.0
2012-04-09 13:05:00,59.22,59.24,59.21,59.23,7800.0,52.8954,52.9132,52.8864,52.9043,7800.0
2012-04-09 13:10:00,59.22,59.24,59.21,59.23,7600.0,52.8954,52.9132,52.8864,52.9043,7600.0
2012-04-09 13:15:00,59.23,59.24,59.2,59.21,9600.0,52.9043,52.9132,52.8775,52.8864,9600.0
2012-04-09 13:20:00,59.21,59.21,59.15,59.16,9600.0,52.8864,52.8864,52.8328,52.8418,9600.0
2012-04-09 13:25:00,59.16,59.16,59.11,59.13,9200.0,52.8418,52.8418,52.7971,52.815,9200.0
2012-04-09 13:30:00,59.12,59.15,59.12,59.13,9200.0,52.806,52.8328,52.806,52.815,9200.0
2012-04-09 13:35:00,59.13,59.15,59.13,59.14,6300.0,52.815,52.8328,52.815,52.8239,6300.0
2012-04-09 13:40:00,59.14,59.16,59.13,59.16,9900.0,52.8239,52.8418,52.815,52.8418,9900.0
2012-04-09 13:45:00,59.16,59.23,59.16,59.23,14700.0,52.8418,52.9043,52.8418,52.9043,14700.0
2012-04-09 13:50:00,59.22,59.25,59.2,59.24,10000.0,52.8954,52.9222,52.8775,52.9132,10000.0
2012-04-09 13:55:00,59.24,59.26,59.21,59.22,8300.0,52.9132,52.9311,52.8864,52.8954,8300.0
2012-04-09 14:00:00,59.23,59.24,59.19,59.19,9600.0,52.9043,52.9132,52.8686,52.8686,9600.0
2012-04-09 14:05:00,59.19,59.21,59.18,59.19,8600.0,52.8686,52.8864,52.8596,52.8686,8600.0
2012-04-09 14:10:00,59.2,59.2,59.16,59.17,9600.0,52.8775,52.8775,52.8418,52.8507,9600.0
2012-04-09 14:15:00,59.18,59.2,59.17,59.19,8300.0,52.8596,52.8775,52.8507,52.8686,8300.0
2012-04-09 14:20:00,59.2,59.21,59.18,59.21,10200.0,52.8775,52.8864,52.8596,52.8864,10200.0
2012-04-09 14:25:00,59.21,59.24,59.19,59.22,21500.0,52.8864,52.9132,52.8686,52.8954,21500.0
2012-04-09 14:30:00,59.22,59.23,59.15,59.15,11600.0,52.8954,52.9043,52.8328,52.8328,11600.0
2012-04-09 14:35:00,59.15,59.19,59.15,59.19,7700.0,52.8328,52.8686,52.8328,52.8686,7700.0
2012-04-09 14:40:00,59.19,59.23,59.19,59.2,17600.0,52.8686,52.9043,52.8686,52.8775,17600.0
2012-04-09 14:45:00,59.2,59.24,59.2,59.24,4100.0,52.8775,52.9132,52.8775,52.9132,4100.0
2012-04-09 14:50:00,59.23,59.28,59.23,59.25,15700.0,52.9043,52.949,52.9043,52.9222,15700.0
2012-04-09 14:55:00,59.25,59.28,59.23,59.24,15700.0,52.9222,52.949,52.9043,52.9132,15700.0
2012-04-09 15:00:00,59.23,59.25,59.23,59.24,11900.0,52.9043,52.9222,52.9043,52.9132,11900.0
2012-04-09 15:05:00,59.25,59.26,59.21,59.22,21700.0,52.9222,52.9311,52.8864,52.8954,21700.0
2012-04-09 15:10:00,59.21,59.24,59.21,59.23,16200.0,52.8864,52.9132,52.8864,52.9043,16200.0
2012-04-09 15:15:00,59.23,59.26,59.22,59.24,17000.0,52.9043,52.9311,52.8954,52.9132,17000.0
2012-04-09 15:20:00,59.24,59.31,59.24,59.3,25600.0,52.9132,52.9758,52.9132,52.9668,25600.0
2012-04-09 15:25:00,59.29,59.3,59.22,59.23,19500.0,52.9579,52.9668,52.8954,52.9043,19500.0
2012-04-09 15:30:00,59.22,59.24,59.21,59.23,35400.0,52.8954,52.9132,52.8864,52.9043,35400.0
2012-04-09 15:35:00,59.23,59.24,59.15,59.17,59000.0,52.9043,52.9132,52.8328,52.8507,59000.0
2012-04-09 15:40:00,59.17,59.21,59.16,59.19,36600.0,52.8507,52.8864,52.8418,52.8686,36600.0
2012-04-09 15:45:00,59.18,59.18,59.12,59.15,47100.0,52.8596,52.8596,52.806,52.8328,47100.0
2012-04-09 15:50:00,59.14,59.18,59.1,59.17,58800.0,52.8239,52.8596,52.7882,52.8507,58800.0
2012-04-09 15:55:00,59.17,59.18,59.09,59.11,80300.0,52.8507,52.8596,52.7793,52.7971,80300.0
2012-04-10 09:30:00,58.86,59.01,58.78,58.97,41800.0,52.5738,52.7078,52.5024,52.6721,41800.0
2012-04-10 09:35:00,58.99,59.06,58.92,59.06,19600.0,52.6899,52.7525,52.6274,52.7525,19600.0
2012-04-10 09:40:00,59.06,59.22,59.06,59.19,12000.0,52.7525,52.8954,52.7525,52.8686,12000.0
2012-04-10 09:45:00,59.17,59.18,59.04,59.05,27000.0,52.8507,52.8596,52.7346,52.7435,27000.0
2012-04-10 09:50:00,59.05,59.15,59.05,59.12,15200.0,52.7435,52.8328,52.7435,52.806,15200.0
2012-04-10 09:55:00,59.1,59.22,59.1,59.12,14100.0,52.7882,52.8954,52.7882,52.806,14100.0
2012-04-10 10:00:00,59.14,59.18,58.97,59.01,20700.0,52.8239,52.8596,52.6721,52.7078,20700.0
2012-04-10 10:05:00,59.01,59.01,58.91,58.91,17100.0,52.7078,52.7078,52.6185,52.6185,17100.0
2012-04-10 10:10:00,58.91,58.93,58.81,58.92,11300.0,52.6185,52.6363,52.5292,52.6274,11300.0
2012-04-10 10:15:00,58.92,58.93,58.8,58.86,16200.0,52.6274,52.6363,52.5202,52.5738,16200.0
2012-04-10 10:20:00,58.87,58.9,58.77,58.78,12500.0,52.5827,52.6095,52.4934,52.5024,12500.0
2012-04-10 10:25:00,58.79,58.92,58.76,58.91,8400.0,52.5113,52.6274,52.4845,52.6185,8400.0
2012-04-10 10:30:00,58.91,58.98,58.87,58.98,10600.0,52.6185,52.681,52.5827,52.681,10600.0
2012-04-10 10:35:00,58.97,59.0,58.95,58.98,8100.0,52.6721,52.6989,52.6542,52.681,8100.0
2012-04-10 10:40:00,58.96,59.01,58.93,59.0,25000.0,52.6631,52.7078,52.6363,52.6989,25000.0
2012-04-10 10:45:00,59.01,59.06,58.95,58.95,8900.0,52.7078,52.7525,52.6542,52.6542,8900.0
2012-04-10 10:50:00,58.96,58.97,58.91,58.91,9000.0,52.6631,52.6721,52.6185,52.6185,9000.0
2012-04-10 10:55:00,58.92,58.93,58.84,58.89,10500.0,52.6274,52.6363,52.5559,52.6006,10500.0
2012-04-10 11:00:00,58.89,59.01,58.88,58.97,22500.0,52.6006,52.7078,52.5917,52.6721,22500.0
2012-04-10 11:05:00,58.97,58.97,58.88,58.89,7400.0,52.6721,52.6721,52.5917,52.6006,7400.0
2012-04-10 11:10:00,58.89,58.94,58.85,58.92,16400.0,52.6006,52.6453,52.5649,52.6274,16400.0
2012-04-10 11:15:00,58.92,58.92,58.88,58.9,13800.0,52.6274,52.6274,52.5917,52.6095,13800.0
2012-04-10 11:20:00,58.9,58.93,58.88,58.88,39500.0,52.6095,52.6363,52.5917,52.5917,39500.0
2012-04-10 11:25:00,58.89,58.93,58.88,58.9,12600.0,52.6006,52.6363,52.5917,52.6095,12600.0
2012-04-10 11:30:00,58.89,58.94,58.88,58.88,11900.0,52.6006,52.6453,52.5917,52.5917,11900.0
2012-04-10 11:35:00,58.88,58.92,58.88,58.9,17200.0,52.5917,52.6274,52.5917,52.6095,17200.0
2012-04-10 11:40:00,58.89,58.91,58.83,58.91,22100.0,52.6006,52.6185,52.547,52.6185,22100.0
2012-04-10 11:45:00,58.91,58.91,58.84,58.84,19500.0,52.6185,52.6185,52.5559,52.5559,19500.0
2012-04-10 11:50:00,58.85,58.89,58.57,58.6,59300.0,52.5649,52.6006,52.3148,52.3416,59300.0
2012-04-10 11:55:00,58.6,58.67,58.57,58.66,16900.0,52.3416,52.4041,52.3148,52.3952,16900.0
2012-04-10 12:00:00,58.66,58.69,58.64,58.65,11100.0,52.3952,52.422,52.3773,52.3862,11100.0
2012-04-10 12:05:00,58.65,58.67,58.56,58.6,18800.0,52.3862,52.4041,52.3059,52.3416,18800.0
2012-04-10 12:10:00,58.59,58.59,58.42,58.43,25400.0,52.3326,52.3326,52.1808,52.1897,25400.0
2012-04-10 12:15:00,58.43,58.51,58.41,58.51,18400.0,52.1897,52.2612,52.1719,52.2612,18400.0
2012-04-10 12:20:00,58.51,58.53,58.43,58.43,31300.0,52.2612,52.2791,52.1897,52.1897,31300.0
2012-04-10 12:25:00,58.44,58.53,58.43,58.51,39000.0,52.1987,52.2791,52.1897,52.2612,39000.0
2012-04-10 12:30:00,58.51,58.52,58.46,58.46,12800.0,52.2612,52.2701,52.2165,52.2165,12800.0
2012-04-10 12:35:00,58.46,58.47,58.42,58.44,16500.0,52.2165,52.2255,52.1808,52.1987,16500.0
2012-04-10 12:40:00,58.43,58.53,58.42,58.53,5300.0,52.1897,52.2791,52.1808,52.2791,5300.0
2012-04-10 12:45:00,58.53,58.53,58.45,58.45,13700.0,52.2791,52.2791,52.2076,52.2076,13700.0
2012-04-10 12:50:00,58.46,58.46,58.4,58.41,9500.0,52.2165,52.2165,52.1629,52.1719,9500.0
2012-04-10 12:55:00,58.43,58.51,58.42,58.51,10100.0,52.1897,52.2612,52.1808,52.2612,10100.0
2012-04-10 13:00:00,58.51,58.53,58.48,58.51,9000.0,52.2612,52.2791,52.2344,52.2612,9000.0
2012-04-10 13:05:00,58.52,58.55,58.51,58.53,11400.0,52.2701,52.2969,52.2612,52.2791,11400.0
2012-04-10 13:10:00,58.54,58.55,58.45,58.51,8800.0,52.288,52.2969,52.2076,52.2612,8800.0
2012-04-10 13:15:00,58.53,58.55,58.37,58.37,18900.0,52.2791,52.2969,52.1361,52.1361,18900.0
2012-04-10 13:20:00,58.39,58.52,58.38,58.5,18600.0,52.154,52.2701,52.1451,52.2523,18600.0
2012-04-10 13:25:00,58.49,58.58,58.49,58.58,14000.0,52.2433,52.3237,52.2433,52.3237,14000.0
2012-04-10 13:30:00,58.59,58.59,58.53,58.55,37000.0,52.3326,52.3326,52.2791,52.2969,37000.0
2012-04-10 13:35:00,58.55,58.57,58.51,58.56,13900.0,52.2969,52.3148,52.2612,52.3059,13900.0
2012-04-10 13:40:00,58.56,58.6,58.53,58.57,16900.0,52.3059,52.3416,52.2791,52.3148,16900.0
2012-04-10 13:45:00,58.58,58.6,58.58,58.59,12600.0,52.3237,52.3416,52.3237,52.3326,12600.0
2012-04-10 13:50:00,58.59,58.6,58.55,58.55,9000.0,52.3326,52.3416,52.2969,52.2969,9000.0
2012-04-10 13:55:00,58.56,58.57,58.5,58.51,13000.0,52.3059,52.3148,52.2523,52.2612,13000.0
2012-04-10 14:00:00,58.5,58.53,58.43,58.45,20300.0,52.2523,52.2791,52.1897,52.2076,20300.0
2012-04-10 14:05:00,58.46,58.49,58.45,58.48,21500.0,52.2165,52.2433,52.2076,52.2344,21500.0
2012-04-10 14:10:00,58.48,58.54,58.45,58.54,24300.0,52.2344,52.288,52.2076,52.288,24300.0
2012-04-10 14:15:00,58.53,58.61,58.5,58.56,40600.0,52.2791,52.3505,52.2523,52.3059,40600.0
2012-04-10 14:20:00,58.57,58.66,58.56,58.62,45800.0,52.3148,52.3952,52.3059,52.3594,45800.0
2012-04-10 14:25:00,58.62,58.65,58.55,58.65,27600.0,52.3594,52.3862,52.2969,52.3862,27600.0
2012-04-10 14:30:00,58.65,58.65,58.48,58.55,31800.0,52.3862,52.3862,52.2344,52.2969,31800.0
2012-04-10 14:35:00,58.55,58.64,58.47,58.48,45400.0,52.2969,52.3773,52.2255,52.2344,45400.0
2012-04-10 14:40:00,58.48,58.65,58.48,58.63,32900.0,52.2344,52.3862,52.2344,52.3684,32900.0
2012-04-10 14:45:00,58.64,58.71,58.63,58.71,14400.0,52.3773,52.4398,52.3684,52.4398,14400.0
2012-04-10 14:50:00,58.7,58.73,58.65,58.69,19800.0,52.4309,52.4577,52.3862,52.422,19800.0
2012-04-10 14:55:00,58.68,58.7,58.64,58.67,25800.0,52.413,52.4309,52.3773,52.4041,25800.0
2012-04-10 15:00:00,58.66,58.68,58.52,58.61,62500.0,52.3952,52.413,52.2701,52.3505,62500.0
2012-04-10 15:05:00,58.6,58.63,58.47,58.52,41000.0,52.3416,52.3684,52.2255,52.2701,41000.0
2012-04-10 15:10:00,58.52,58.58,58.5,58.51,22100.0,52.2701,52.3237,52.2523,52.2612,22100.0
2012-04-10 15:15:00,58.51,58.54,58.44,58.53,37300.0,52.2612,52.288,52.1987,52.2791,37300.0
2012-04-10 15:20:00,58.53,58.62,58.52,58.58,49800.0,52.2791,52.3594,52.2701,52.3237,49800.0
2012-04-10 15:25:00,58.58,58.59,58.54,58.58,26500.0,52.3237,52.3326,52.288,52.3237,26500.0
2012-04-10 15:30:00,58.58,58.63,58.56,58.56,45500.0,52.3237,52.3684,52.3059,52.3059,45500.0
2012-04-10 15:35:00,58.57,58.7,58.57,58.68,32700.0,52.3148,52.4309,52.3148,52.413,32700.0
2012-04-10 15:40:00,58.68,58.71,58.61,58.64,46200.0,52.413,52.4398,52.3505,52.3773,46200.0
2012-04-10 15:45:00,58.64,58.66,58.58,58.62,48800.0,52.3773,52.3952,52.3237,52.3594,48800.0
2012-04-10 15:50:00,58.61,58.63,58.54,58.63,125300.0,52.3505,52.3684,52.288,52.3684,125300.0
2012-04-10 15:55:00,58.62,58.65,58.56,58.62,120900.0,52.3594,52.3862,52.3059,52.3594,120900.0
2012-04-11 09:30:00,59.12,59.19,58.65,58.65,27100.0,52.806,52.8686,52.3862,52.3862,27100.0
2012-04-11 09:35:00,58.69,58.94,58.65,58.87,32600.0,52.422,52.6453,52.3862,52.5827,32600.0
2012-04-11 09:40:00,58.86,59.03,58.86,59.03,30800.0,52.5738,52.7257,52.5738,52.7257,30800.0
2012-04-11 09:45:00,59.02,59.13,58.91,59.13,31000.0,52.7167,52.815,52.6185,52.815,31000.0
2012-04-11 09:50:00,59.13,59.13,58.99,59.07,37800.0,52.815,52.815,52.6899,52.7614,37800.0
2012-04-11 09:55:00,59.07,59.21,59.07,59.19,25900.0,52.7614,52.8864,52.7614,52.8686,25900.0
2012-04-11 10:00:00,59.19,59.46,59.15,59.41,91500.0,52.8686,53.1097,52.8328,53.0651,91500.0
2012-04-11 10:05:00,59.42,59.44,59.32,59.42,34200.0,53.074,53.0919,52.9847,53.074,34200.0
2012-04-11 10:10:00,59.42,59.56,59.42,59.56,34300.0,53.074,53.1991,53.074,53.1991,34300.0
2012-04-11 10:15:00,59.56,59.66,59.55,59.66,36800.0,53.1991,53.2884,53.1901,53.2884,36800.0
2012-04-11 10:20:00,59.66,59.68,59.61,59.66,34300.0,53.2884,53.3062,53.2437,53.2884,34300.0
2012-04-11 10:25:00,59.66,59.7,59.65,59.68,24000.0,53.2884,53.3241,53.2794,53.3062,24000.0
2012-04-11 10:30:00,59.68,59.8,59.68,59.79,44500.0,53.3062,53.4134,53.3062,53.4045,44500.0
2012-04-11 10:35:00,59.79,59.8,59.73,59.78,23300.0,53.4045,53.4134,53.3509,53.3956,23300.0
2012-04-11 10:40:00,59.78,59.79,59.66,59.73,42100.0,53.3956,53.4045,53.2884,53.3509,42100.0
2012-04-11 10:45:00,59.72,59.76,59.7,59.76,20900.0,53.342,53.3777,53.3241,53.3777,20900.0
2012-04-11 10:50:00,59.76,59.8,59.74,59.8,33000.0,53.3777,53.4134,53.3598,53.4134,33000.0
2012-04-11 10:55:00,59.8,59.83,59.77,59.82,28000.0,53.4134,53.4402,53.3866,53.4313,28000.0
2012-04-11 11:00:00,59.83,59.89,59.82,59.89,25000.0,53.4402,53.4938,53.4313,53.4938,25000.0
2012-04-11 11:05:00,59.88,59.9,59.86,59.88,19100.0,53.4849,53.5027,53.467,53.4849,19100.0
2012-04-11 11:10:00,59.89,59.94,59.84,59.94,44600.0,53.4938,53.5385,53.4492,53.5385,44600.0
2012-04-11 11:15:00,59.94,59.95,59.87,59.89,46700.0,53.5385,53.5474,53.4759,53.4938,46700.0
2012-04-11 11:20:00,59.9,60.0,59.88,59.96,31200.0,53.5027,53.5921,53.4849,53.5563,31200.0
2012-04-11 11:25:00,59.96,60.0,59.95,59.99,41200.0,53.5563,53.5921,53.5474,53.5831,41200.0
2012-04-11 11:30:00,59.98,60.0,59.96,59.99,33200.0,53.5742,53.5921,53.5563,53.5831,33200.0
2012-04-11 11:35:00,59.99,60.0,59.96,59.97,28200.0,53.5831,53.5921,53.5563,53.5653,28200.0
2012-04-11 11:40:00,59.98,60.0,59.96,59.98,27000.0,53.5742,53.5921,53.5563,53.5742,27000.0
2012-04-11 11:45:00,59.98,59.99,59.94,59.94,21800.0,53.5742,53.5831,53.5385,53.5385,21800.0
2012-04-11 11:50:00,59.94,59.99,59.9,59.91,14100.0,53.5385,53.5831,53.5027,53.5117,14100.0
2012-04-11 11:55:00,59.9,59.94,59.87,59.91,29100.0,53.5027,53.5385,53.4759,53.5117,29100.0
2012-04-11 12:00:00,59.92,59.96,59.89,59.89,23700.0,53.5206,53.5563,53.4938,53.4938,23700.0
2012-04-11 12:05:00,59.88,59.89,59.83,59.83,35400.0,53.4849,53.4938,53.4402,53.4402,35400.0
2012-04-11 12:10:00,59.84,59.89,59.84,59.89,18400.0,53.4492,53.4938,53.4492,53.4938,18400.0
2012-04-11 12:15:00,59.89,59.94,59.87,59.89,19000.0,53.4938,53.5385,53.4759,53.4938,19000.0
2012-04-11 12:20:00,59.9,59.96,59.89,59.95,17800.0,53.5027,53.5563,53.4938,53.5474,17800.0
2012-04-11 12:25:00,59.95,59.96,59.91,59.96,14500.0,53.5474,53.5563,53.5117,53.5563,14500.0
2012-04-11 12:30:00,59.95,59.96,59.93,59.93,11900.0,53.5474,53.5563,53.5295,53.5295,11900.0
2012-04-11 12:35:00,59.94,59.95,59.93,59.94,8300.0,53.5385,53.5474,53.5295,53.5385,8300.0
2012-04-11 12:40:00,59.95,59.98,59.94,59.98,13900.0,53.5474,53.5742,53.5385,53.5742,13900.0
2012-04-11 12:45:00,59.98,60.0,59.95,59.96,28300.0,53.5742,53.5921,53.5474,53.5563,28300.0
2012-04-11 12:50:00,59.95,60.0,59.94,60.0,12300.0,53.5474,53.5921,53.5385,53.5921,12300.0
2012-04-11 12:55:00,60.0,60.03,59.98,60.0,19800.0,53.5921,53.6189,53.5742,53.5921,19800.0
2012-04-11 13:00:00,60.01,60.02,59.9,59.95,25400.0,53.601,53.6099,53.5027,53.5474,25400.0
2012-04-11 13:05:00,59.95,59.98,59.92,59.96,20200.0,53.5474,53.5742,53.5206,53.5563,20200.0
2012-04-11 13:10:00,59.96,59.97,59.87,59.9,15200.0,53.5563,53.5653,53.4759,53.5027,15200.0
2012-04-11 13:15:00,59.89,59.89,59.84,59.84,14300.0,53.4938,53.4938,53.4492,53.4492,14300.0
2012-04-11 13:20:00,59.85,59.86,59.8,59.83,20700.0,53.4581,53.467,53.4134,53.4402,20700.0
2012-04-11 13:25:00,59.83,59.83,59.78,59.83,16400.0,53.4402,53.4402,53.3956,53.4402,16400.0
2012-04-11 13:30:00,59.83,59.83,59.73,59.76,16900.0,53.4402,53.4402,53.3509,53.3777,16900.0
2012-04-11 13:35:00,59.76,59.78,59.71,59.76,23200.0,53.3777,53.3956,53.333,53.3777,23200.0
2012-04-11 13:40:00,59.75,59.77,59.73,59.75,9800.0,53.3688,53.3866,53.3509,53.3688,9800.0
2012-04-11 13:45:00,59.75,59.81,59.73,59.81,41300.0,53.3688,53.4224,53.3509,53.4224,41300.0
2012-04-11 13:50:00,59.81,59.84,59.79,59.82,18700.0,53.4224,53.4492,53.4045,53.4313,18700.0
2012-04-11 13:55:00,59.81,59.84,59.8,59.81,9300.0,53.4224,53.4492,53.4134,53.4224,9300.0
2012-04-11 14:00:00,59.8,59.81,59.7,59.71,18500.0,53.4134,53.4224,53.3241,53.333,18500.0
2012-04-11 14:05:00,59.71,59.75,59.7,59.72,16900.0,53.333,53.3688,53.3241,53.342,16900.0
2012-04-11 14:10:00,59.72,59.76,59.67,59.76,21100.0,53.342,53.3777,53.2973,53.3777,21100.0
2012-04-11 14:15:00,59.76,59.76,59.72,59.72,14000.0,53.3777,53.3777,53.342,53.342,14000.0
2012-04-11 14:20:00,59.73,59.78,59.72,59.74,15900.0,53.3509,53.3956,53.342,53.3598,15900.0
2012-04-11 14:25:00,59.74,59.79,59.74,59.79,20500.0,53.3598,53.4045,53.3598,53.4045,20500.0
2012-04-11 14:30:00,59.79,59.8,59.6,59.66,48800.0,53.4045,53.4134,53.2348,53.2884,48800.0
2012-04-11 14:35:00,59.65,59.73,59.65,59.73,20000.0,53.2794,53.3509,53.2794,53.3509,20000.0
2012-04-11 14:40:00,59.73,59.73,59.63,59.63,15200.0,53.3509,53.3509,53.2616,53.2616,15200.0
2012-04-11 14:45:00,59.64,59.73,59.64,59.73,14400.0,53.2705,53.3509,53.2705,53.3509,14400.0
2012-04-11 14:50:00,59.74,59.78,59.72,59.78,16800.0,53.3598,53.3956,53.342,53.3956,16800.0
2012-04-11 14:55:00,59.78,59.83,59.78,59.79,14200.0,53.3956,53.4402,53.3956,53.4045,14200.0
2012-04-11 15:00:00,59.78,59.8,59.7,59.72,40800.0,53.3956,53.4134,53.3241,53.342,40800.0
2012-04-11 15:05:00,59.72,59.75,59.71,59.73,36100.0,53.342,53.3688,53.333,53.3509,36100.0
2012-04-11 15:10:00,59.74,59.75,59.66,59.68,38700.0,53.3598,53.3688,53.2884,53.3062,38700.0
2012-04-11 15:15:00,59.68,59.75,59.67,59.75,17400.0,53.3062,53.3688,53.2973,53.3688,17400.0
2012-04-11 15:20:00,59.75,59.75,59.64,59.72,35600.0,53.3688,53.3688,53.2705,53.342,35600.0
2012-04-11 15:25:00,59.72,59.83,59.71,59.79,56600.0,53.342,53.4402,53.333,53.4045,56600.0
2012-04-11 15:30:00,59.79,59.88,59.79,59.88,31000.0,53.4045,53.4849,53.4045,53.4849,31000.0
2012-04-11 15:35:00,59.88,59.91,59.83,59.89,54800.0,53.4849,53.5117,53.4402,53.4938,54800.0
2012-04-11 15:40:00,59.88,59.94,59.86,59.91,70300.0,53.4849,53.5385,53.467,53.5117,70300.0
2012-04-11 15:45:00,59.9,59.95,59.89,59.93,85100.0,53.5027,53.5474,53.4938,53.5295,85100.0
2012-04-11 15:50:00,59.93,60.0,59.91,60.0,94900.0,53.5295,53.5921,53.5117,53.5921,94900.0
2012-04-11 15:55:00,59.99,60.06,59.98,59.98,137300.0,53.5831,53.6457,53.5742,53.5742,137300.0
2012-04-12 09:30:00,60.12,60.19,59.97,60.07,37600.0,53.6992,53.7618,53.5653,53.6546,37600.0
2012-04-12 09:35:00,60.11,60.19,60.0,60.03,36100.0,53.6903,53.7618,53.5921,53.6189,36100.0
2012-04-12 09:40:00,60.07,60.2,60.02,60.08,19600.0,53.6546,53.7707,53.6099,53.6635,19600.0
2012-04-12 09:45:00,60.07,60.13,60.03,60.1,18700.0,53.6546,53.7082,53.6189,53.6814,18700.0
2012-04-12 09:50:00,60.1,60.15,60.09,60.11,22000.0,53.6814,53.726,53.6725,53.6903,22000.0
2012-04-12 09:55:00,60.13,60.16,60.09,60.12,20400.0,53.7082,53.735,53.6725,53.6992,20400.0
2012-04-12 10:00:00,60.12,60.14,60.09,60.1,20900.0,53.6992,53.7171,53.6725,53.6814,20900.0
2012-04-12 10:05:00,60.1,60.12,60.08,60.12,24100.0,53.6814,53.6992,53.6635,53.6992,24100.0
2012-04-12 10:10:00,60.11,60.15,60.09,60.11,15500.0,53.6903,53.726,53.6725,53.6903,15500.0
2012-04-12 10:15:00,60.11,60.16,60.1,60.14,9800.0,53.6903,53.735,53.6814,53.7171,9800.0
2012-04-12 10:20:00,60.15,60.15,60.09,60.09,16100.0,53.726,53.726,53.6725,53.6725,16100.0
2012-04-12 10:25:00,60.1,60.22,60.1,60.2,18600.0,53.6814,53.7886,53.6814,53.7707,18600.0
2012-04-12 10:30:00,60.2,60.21,60.1,60.11,102800.0,53.7707,53.7796,53.6814,53.6903,102800.0
2012-04-12 10:35:00,60.12,60.24,60.1,60.24,31300.0,53.6992,53.8064,53.6814,53.8064,31300.0
2012-04-12 10:40:00,60.24,60.33,60.24,60.29,13300.0,53.8064,53.8868,53.8064,53.8511,13300.0
2012-04-12 10:45:00,60.29,60.36,60.28,60.36,13000.0,53.8511,53.9136,53.8422,53.9136,13000.0
2012-04-12 10:50:00,60.35,60.35,60.29,60.3,11800.0,53.9047,53.9047,53.8511,53.86,11800.0
2012-04-12 10:55:00,60.31,60.34,60.25,60.26,15800.0,53.869,53.8958,53.8154,53.8243,15800.0
2012-04-12 11:00:00,60.27,60.37,60.24,60.37,14200.0,53.8332,53.9225,53.8064,53.9225,14200.0
2012-04-12 11:05:00,60.37,60.38,60.32,60.34,9600.0,53.9225,53.9315,53.8779,53.8958,9600.0
2012-04-12 11:10:00,60.32,60.36,60.28,60.29,18700.0,53.8779,53.9136,53.8422,53.8511,18700.0
2012-04-12 11:15:00,60.3,60.38,60.3,60.36,14300.0,53.86,53.9315,53.86,53.9136,14300.0
2012-04-12 11:20:00,60.36,60.42,60.35,60.42,11400.0,53.9136,53.9672,53.9047,53.9672,11400.0
2012-04-12 11:25:00,60.42,60.46,60.41,60.43,13700.0,53.9672,54.0029,53.9583,53.9761,13700.0
2012-04-12 11:30:00,60.43,60.46,60.41,60.46,13500.0,53.9761,54.0029,53.9583,54.0029,13500.0
2012-04-12 11:35:00,60.46,60.48,60.43,60.44,10500.0,54.0029,54.0208,53.9761,53.9851,10500.0
2012-04-12 11:40:00,60.44,60.45,60.4,60.45,11900.0,53.9851,53.994,53.9493,53.994,11900.0
2012-04-12 11:45:00,60.46,60.49,60.46,60.48,10500.0,54.0029,54.0297,54.0029,54.0208,10500.0
2012-04-12 11:50:00,60.48,60.5,60.47,60.5,11500.0,54.0208,54.0387,54.0119,54.0387,11500.0
2012-04-12 11:55:00,60.5,60.55,60.46,60.55,19100.0,54.0387,54.0833,54.0029,54.0833,19100.0
2012-04-12 12:00:00,60.55,60.57,60.44,60.45,16000.0,54.0833,54.1012,53.9851,53.994,16000.0
2012-04-12 12:05:00,60.45,60.45,60.35,60.37,10500.0,53.994,53.994,53.9047,53.9225,10500.0
2012-04-12 12:10:00,60.36,60.36,60.27,60.27,8600.0,53.9136,53.9136,53.8332,53.8332,8600.0
2012-04-12 12:15:00,60.27,60.34,60.25,60.34,11800.0,53.8332,53.8958,53.8154,53.8958,11800.0
2012-04-12 12:20:00,60.34,60.38,60.32,60.38,9600.0,53.8958,53.9315,53.8779,53.9315,9600.0
2012-04-12 12:25:00,60.37,60.38,60.35,60.37,9200.0,53.9225,53.9315,53.9047,53.9225,9200.0
2012-04-12 12:30:00,60.36,60.37,60.31,60.32,8500.0,53.9136,53.9225,53.869,53.8779,8500.0
2012-04-12 12:35:00,60.32,60.38,60.32,60.37,12700.0,53.8779,53.9315,53.8779,53.9225,12700.0
2012-04-12 12:40:00,60.38,60.43,60.36,60.4,20700.0,53.9315,53.9761,53.9136,53.9493,20700.0
2012-04-12 12:45:00,60.39,60.43,60.39,60.41,12500.0,53.9404,53.9761,53.9404,53.9583,12500.0
2012-04-12 12:50:00,60.41,60.44,60.4,60.4,7000.0,53.9583,53.9851,53.9493,53.9493,7000.0
2012-04-12 12:55:00,60.41,60.44,60.4,60.44,9300.0,53.9583,53.9851,53.9493,53.9851,9300.0
2012-04-12 13:00:00,60.44,60.45,60.4,60.42,9300.0,53.9851,53.994,53.9493,53.9672,9300.0
2012-04-12 13:05:00,60.42,60.45,60.41,60.43,6900.0,53.9672,53.994,53.9583,53.9761,6900.0
2012-04-12 13:10:00,60.43,60.46,60.41,60.42,5800.0,53.9761,54.0029,53.9583,53.9672,5800.0
2012-04-12 13:15:00,60.43,60.43,60.41,60.42,5600.0,53.9761,53.9761,53.9583,53.9672,5600.0
2012-04-12 13:20:00,60.41,60.42,60.38,60.41,14500.0,53.9583,53.9672,53.9315,53.9583,14500.0
2012-04-12 13:25:00,60.41,60.43,60.39,60.43,12100.0,53.9583,53.9761,53.9404,53.9761,12100.0
2012-04-12 13:30:00,60.42,60.44,60.41,60.42,4900.0,53.9672,53.9851,53.9583,53.9672,4900.0
2012-04-12 13:35:00,60.43,60.48,60.42,60.47,14300.0,53.9761,54.0208,53.9672,54.0119,14300.0
2012-04-12 13:40:00,60.48,60.49,60.45,60.47,17200.0,54.0208,54.0297,53.994,54.0119,17200.0
2012-04-12 13:45:00,60.47,60.51,60.46,60.51,12900.0,54.0119,54.0476,54.0029,54.0476,12900.0
2012-04-12 13:50:00,60.5,60.54,60.49,60.53,24500.0,54.0387,54.0744,54.0297,54.0655,24500.0
2012-04-12 13:55:00,60.54,60.61,60.51,60.55,78100.0,54.0744,54.1369,54.0476,54.0833,78100.0
2012-04-12 14:00:00,60.54,60.59,60.54,60.55,19400.0,54.0744,54.1191,54.0744,54.0833,19400.0
2012-04-12 14:05:00,60.56,60.59,60.54,60.57,22900.0,54.0923,54.1191,54.0744,54.1012,22900.0
2012-04-12 14:10:00,60.57,60.59,60.56,60.56,11000.0,54.1012,54.1191,54.0923,54.0923,11000.0
2012-04-12 14:15:00,60.56,60.59,60.56,60.58,15200.0,54.0923,54.1191,54.0923,54.1101,15200.0
2012-04-12 14:20:00,60.58,60.6,60.57,60.59,13000.0,54.1101,54.128,54.1012,54.1191,13000.0
2012-04-12 14:25:00,60.57,60.63,60.57,60.6,15500.0,54.1012,54.1548,54.1012,54.128,15500.0
2012-04-12 14:30:00,60.61,60.65,60.59,60.65,23800.0,54.1369,54.1726,54.1191,54.1726,23800.0
2012-04-12 14:35:00,60.65,60.66,60.61,60.62,13900.0,54.1726,54.1816,54.1369,54.1458,13900.0
2012-04-12 14:40:00,60.62,60.65,60.62,60.64,13000.0,54.1458,54.1726,54.1458,54.1637,13000.0
2012-04-12 14:45:00,60.64,60.66,60.6,60.61,11500.0,54.1637,54.1816,54.128,54.1369,11500.0
2012-04-12 14:50:00,60.61,60.65,60.6,60.65,10100.0,54.1369,54.1726,54.128,54.1726,10100.0
2012-04-12 14:55:00,60.66,60.66,60.62,60.62,6100.0,54.1816,54.1816,54.1458,54.1458,6100.0
2012-04-12 15:00:00,60.62,60.63,60.59,60.59,3500.0,54.1458,54.1548,54.1191,54.1191,3500.0
2012-04-12 15:05:00,60.59,60.6,60.57,60.58,5600.0,54.1191,54.128,54.1012,54.1101,5600.0
2012-04-12 15:10:00,60.57,60.57,60.53,60.54,8200.0,54.1012,54.1012,54.0655,54.0744,8200.0
2012-04-12 15:15:00,60.53,60.54,60.51,60.51,14400.0,54.0655,54.0744,54.0476,54.0476,14400.0
2012-04-12 15:20:00,60.52,60.53,60.51,60.52,22000.0,54.0565,54.0655,54.0476,54.0565,22000.0
2012-04-12 15:25:00,60.51,60.53,60.5,60.51,10000.0,54.0476,54.0655,54.0387,54.0476,10000.0
2012-04-12 15:30:00,60.51,60.54,60.51,60.51,11300.0,54.0476,54.0744,54.0476,54.0476,11300.0
2012-04-12 15:35:00,60.52,60.57,60.51,60.55,28900.0,54.0565,54.1012,54.0476,54.0833,28900.0
2012-04-12 15:40:00,60.54,60.63,60.53,60.56,25000.0,54.0744,54.1548,54.0655,54.0923,25000.0
2012-04-12 15:45:00,60.55,60.61,60.55,60.56,21500.0,54.0833,54.1369,54.0833,54.0923,21500.0
2012-04-12 15:50:00,60.56,60.66,60.55,60.65,68900.0,54.0923,54.1816,54.0833,54.1726,68900.0
2012-04-12 15:55:00,60.66,60.66,60.57,60.58,88900.0,54.1816,54.1816,54.1012,54.1101,88900.0
2012-04-13 09:30:00,60.2,60.35,59.77,59.9,98800.0,53.7707,53.9047,53.3866,53.5027,98800.0
2012-04-13 09:35:00,59.88,60.35,59.88,60.25,91900.0,53.4849,53.9047,53.4849,53.8154,91900.0
2012-04-13 09:40:00,60.28,60.52,60.26,60.43,57900.0,53.8422,54.0565,53.8243,53.9761,57900.0
2012-04-13 09:45:00,60.45,60.74,60.44,60.61,58800.0,53.994,54.253,53.9851,54.1369,58800.0
2012-04-13 09:50:00,60.6,60.69,60.52,60.59,75300.0,54.128,54.2084,54.0565,54.1191,75300.0
2012-04-13 09:55:00,60.59,60.71,60.59,60.6,42000.0,54.1191,54.2262,54.1191,54.128,42000.0
2012-04-13 10:00:00,60.61,60.61,60.46,60.52,55800.0,54.1369,54.1369,54.0029,54.0565,55800.0
2012-04-13 10:05:00,60.52,60.62,60.48,60.62,32000.0,54.0565,54.1458,54.0208,54.1458,32000.0
2012-04-13 10:10:00,60.61,60.61,60.52,60.52,35500.0,54.1369,54.1369,54.0565,54.0565,35500.0
2012-04-13 10:15:00,60.52,60.59,60.5,60.5,64700.0,54.0565,54.1191,54.0387,54.0387,64700.0
2012-04-13 10:20:00,60.51,60.58,60.45,60.45,32800.0,54.0476,54.1101,53.994,53.994,32800.0
2012-04-13 10:25:00,60.42,60.52,60.35,60.4,47400.0,53.9672,54.0565,53.9047,53.9493,47400.0
2012-04-13 10:30:00,60.38,60.39,60.31,60.37,39200.0,53.9315,53.9404,53.869,53.9225,39200.0
2012-04-13 10:35:00,60.37,60.42,60.35,60.4,38000.0,53.9225,53.9672,53.9047,53.9493,38000.0
2012-04-13 10:40:00,60.4,60.41,60.39,60.41,13000.0,53.9493,53.9583,53.9404,53.9583,13000.0
2012-04-13 10:45:00,60.4,60.42,60.35,60.36,29800.0,53.9493,53.9672,53.9047,53.9136,29800.0
2012-04-13 10:50:00,60.36,60.44,60.35,60.44,13000.0,53.9136,53.9851,53.9047,53.9851,13000.0
2012-04-13 10:55:00,60.44,60.47,60.41,60.44,12800.0,53.9851,54.0119,53.9583,53.9851,12800.0
2012-04-13 11:00:00,60.46,60.53,60.42,60.52,25500.0,54.0029,54.0655,53.9672,54.0565,25500.0
2012-04-13 11:05:00,60.51,60.64,60.51,60.57,29100.0,54.0476,54.1637,54.0476,54.1012,29100.0
2012-04-13 11:10:00,60.56,60.56,60.47,60.54,35800.0,54.0923,54.0923,54.0119,54.0744,35800.0
2012-04-13 11:15:00,60.53,60.53,60.45,60.45,20600.0,54.0655,54.0655,53.994,53.994,20600.0
2012-04-13 11:20:00,60.47,60.53,60.46,60.5,14000.0,54.0119,54.0655,54.0029,54.0387,14000.0
2012-04-13 11:25:00,60.49,60.53,60.48,60.5,13100.0,54.0297,54.0655,54.0208,54.0387,13100.0
2012-04-13 11:30:00,60.49,60.56,60.47,60.55,9600.0,54.0297,54.0923,54.0119,54.0833,9600.0
2012-04-13 11:35:00,60.54,60.58,60.53,60.57,13000.0,54.0744,54.1101,54.0655,54.1012,13000.0
2012-04-13 11:40:00,60.57,60.66,60.56,60.66,19300.0,54.1012,54.1816,54.0923,54.1816,19300.0
2012-04-13 11:45:00,60.64,60.77,60.64,60.74,35300.0,54.1637,54.2798,54.1637,54.253,35300.0
2012-04-13 11:50:00,60.75,60.75,60.67,60.67,17700.0,54.262,54.262,54.1905,54.1905,17700.0
2012-04-13 11:55:00,60.66,60.67,60.62,60.62,19600.0,54.1816,54.1905,54.1458,54.1458,19600.0
2012-04-13 12:00:00,60.63,60.69,60.63,60.65,13000.0,54.1548,54.2084,54.1548,54.1726,13000.0
2012-04-13 12:05:00,60.65,60.68,60.64,60.65,17000.0,54.1726,54.1994,54.1637,54.1726,17000.0
2012-04-13 12:10:00,60.65,60.68,60.59,60.63,13600.0,54.1726,54.1994,54.1191,54.1548,13600.0
2012-04-13 12:15:00,60.63,60.65,60.6,60.6,14300.0,54.1548,54.1726,54.128,54.128,14300.0
2012-04-13 12:20:00,60.6,60.65,60.6,60.64,18400.0,54.128,54.1726,54.128,54.1637,18400.0
2012-04-13 12:25:00,60.62,60.63,60.6,60.61,17400.0,54.1458,54.1548,54.128,54.1369,17400.0
2012-04-13 12:30:00,60.61,60.7,60.6,60.7,19600.0,54.1369,54.2173,54.128,54.2173,19600.0
2012-04-13 12:35:00,60.69,60.69,60.64,60.66,6900.0,54.2084,54.2084,54.1637,54.1816,6900.0
2012-04-13 12:40:00,60.66,60.71,60.66,60.71,13800.0,54.1816,54.2262,54.1816,54.2262,13800.0
2012-04-13 12:45:00,60.71,60.75,60.71,60.74,7000.0,54.2262,54.262,54.2262,54.253,7000.0
2012-04-13 12:50:00,60.74,60.76,60.71,60.74,15200.0,54.253,54.2709,54.2262,54.253,15200.0
2012-04-13 12:55:00,60.73,60.81,60.73,60.79,13400.0,54.2441,54.3156,54.2441,54.2977,13400.0
2012-04-13 13:00:00,60.78,60.8,60.75,60.75,11300.0,54.2888,54.3066,54.262,54.262,11300.0
2012-04-13 13:05:00,60.75,60.76,60.72,60.73,13800.0,54.262,54.2709,54.2352,54.2441,13800.0
2012-04-13 13:10:00,60.73,60.74,60.73,60.73,4800.0,54.2441,54.253,54.2441,54.2441,4800.0
2012-04-13 13:15:00,60.72,60.74,60.7,60.7,9200.0,54.2352,54.253,54.2173,54.2173,9200.0
2012-04-13 13:20:00,60.69,60.72,60.67,60.71,7900.0,54.2084,54.2352,54.1905,54.2262,7900.0
2012-04-13 13:25:00,60.72,60.73,60.7,60.73,8700.0,54.2352,54.2441,54.2173,54.2441,8700.0
2012-04-13 13:30:00,60.73,60.73,60.69,60.7,3000.0,54.2441,54.2441,54.2084,54.2173,3000.0
2012-04-13 13:35:00,60.69,60.84,60.69,60.84,30400.0,54.2084,54.3424,54.2084,54.3424,30400.0
2012-04-13 13:40:00,60.84,60.85,60.81,60.84,9000.0,54.3424,54.3513,54.3156,54.3424,9000.0
2012-04-13 13:45:00,60.85,60.85,60.79,60.79,10300.0,54.3513,54.3513,54.2977,54.2977,10300.0
2012-04-13 13:50:00,60.8,60.82,60.75,60.77,17200.0,54.3066,54.3245,54.262,54.2798,17200.0
2012-04-13 13:55:00,60.77,60.78,60.69,60.69,13500.0,54.2798,54.2888,54.2084,54.2084,13500.0
2012-04-13 14:00:00,60.69,60.69,60.61,60.65,46600.0,54.2084,54.2084,54.1369,54.1726,46600.0
2012-04-13 14:05:00,60.66,60.68,60.63,60.64,11900.0,54.1816,54.1994,54.1548,54.1637,11900.0
2012-04-13 14:10:00,60.63,60.63,60.59,60.6,19600.0,54.1548,54.1548,54.1191,54.128,19600.0
2012-04-13 14:15:00,60.61,60.63,60.6,60.62,40700.0,54.1369,54.1548,54.128,54.1458,40700.0
2012-04-13 14:20:00,60.63,60.68,60.63,60.68,10600.0,54.1548,54.1994,54.1548,54.1994,10600.0
2012-04-13 14:25:00,60.68,60.68,60.59,60.61,16700.0,54.1994,54.1994,54.1191,54.1369,16700.0
2012-04-13 14:30:00,60.6,60.6,60.58,60.59,6000.0,54.128,54.128,54.1101,54.1191,6000.0
2012-04-13 14:35:00,60.59,60.61,60.54,60.54,6000.0,54.1191,54.1369,54.0744,54.0744,6000.0
2012-04-13 14:40:00,60.55,60.59,60.55,60.58,15800.0,54.0833,54.1191,54.0833,54.1101,15800.0
2012-04-13 14:45:00,60.58,60.62,60.57,60.62,18000.0,54.1101,54.1458,54.1012,54.1458,18000.0
2012-04-13 14:50:00,60.61,60.62,60.57,60.6,18100.0,54.1369,54.1458,54.1012,54.128,18100.0
2012-04-13 14:55:00,60.6,60.61,60.57,60.58,17400.0,54.128,54.1369,54.1012,54.1101,17400.0
2012-04-13 15:00:00,60.58,60.62,60.57,60.61,44700.0,54.1101,54.1458,54.1012,54.1369,44700.0
2012-04-13 15:05:00,60.61,60.65,60.58,60.64,13200.0,54.1369,54.1726,54.1101,54.1637,13200.0
2012-04-13 15:10:00,60.65,60.65,60.61,60.61,20900.0,54.1726,54.1726,54.1369,54.1369,20900.0
2012-04-13 15:15:00,60.61,60.62,60.58,60.61,14700.0,54.1369,54.1458,54.1101,54.1369,14700.0
2012-04-13 15:20:00,60.62,60.62,60.56,60.58,58700.0,54.1458,54.1458,54.0923,54.1101,58700.0
2012-04-13 15:25:00,60.59,60.59,60.5,60.51,19900.0,54.1191,54.1191,54.0387,54.0476,19900.0
2012-04-13 15:30:00,60.5,60.54,60.48,60.49,38700.0,54.0387,54.0744,54.0208,54.0297,38700.0
2012-04-13 15:35:00,60.48,60.54,60.46,60.49,48200.0,54.0208,54.0744,54.0029,54.0297,48200.0
2012-04-13 15:40:00,60.49,60.53,60.48,60.5,43700.0,54.0297,54.0655,54.0208,54.0387,43700.0
2012-04-13 15:45:00,60.51,60.51,60.43,60.44,50900.0,54.0476,54.0476,53.9761,53.9851,50900.0
2012-04-13 15:50:00,60.45,60.48,60.4,60.41,34300.0,53.994,54.0208,53.9493,53.9583,34300.0
2012-04-13 15:55:00,60.41,60.43,60.31,60.33,107900.0,53.9583,53.9761,53.869,53.8868,107900.0
2012-04-16 09:30:00,60.57,60.61,60.41,60.55,30400.0,54.1012,54.1369,53.9583,54.0833,30400.0
2012-04-16 09:35:00,60.56,60.61,60.46,60.46,47600.0,54.0923,54.1369,54.0029,54.0029,47600.0
2012-04-16 09:40:00,60.44,60.55,60.41,60.41,25500.0,53.9851,54.0833,53.9583,53.9583,25500.0
2012-04-16 09:45:00,60.42,60.51,60.38,60.38,45500.0,53.9672,54.0476,53.9315,53.9315,45500.0
2012-04-16 09:50:00,60.37,60.37,60.21,60.3,41100.0,53.9225,53.9225,53.7796,53.86,41100.0
2012-04-16 09:55:00,60.29,60.33,60.09,60.1,68100.0,53.8511,53.8868,53.6725,53.6814,68100.0
2012-04-16 10:00:00,60.09,60.13,59.97,60.01,38700.0,53.6725,53.7082,53.5653,53.601,38700.0
2012-04-16 10:05:00,60.0,60.06,59.98,60.04,48800.0,53.5921,53.6457,53.5742,53.6278,48800.0
2012-04-16 10:10:00,60.05,60.09,59.89,59.97,81600.0,53.6367,53.6725,53.4938,53.5653,81600.0
2012-04-16 10:15:00,59.98,60.02,59.88,59.92,34700.0,53.5742,53.6099,53.4849,53.5206,34700.0
2012-04-16 10:20:00,59.93,59.97,59.84,59.88,33500.0,53.5295,53.5653,53.4492,53.4849,33500.0
2012-04-16 10:25:00,59.87,60.03,59.87,60.03,18600.0,53.4759,53.6189,53.4759,53.6189,18600.0
2012-04-16 10:30:00,60.02,60.12,59.99,60.09,47700.0,53.6099,53.6992,53.5831,53.6725,47700.0
2012-04-16 10:35:00,60.09,60.16,60.01,60.05,20800.0,53.6725,53.735,53.601,53.6367,20800.0
2012-04-16 10:40:00,60.05,60.17,60.03,60.12,19400.0,53.6367,53.7439,53.6189,53.6992,19400.0
2012-04-16 10:45:00,60.12,60.3,60.12,60.3,10200.0,53.6992,53.86,53.6992,53.86,10200.0
2012-04-16 10:50:00,60.29,60.29,60.23,60.26,7800.0,53.8511,53.8511,53.7975,53.8243,7800.0
2012-04-16 10:55:00,60.26,60.29,60.23,60.26,8400.0,53.8243,53.8511,53.7975,53.8243,8400.0
2012-04-16 11:00:00,60.25,60.25,60.21,60.23,7800.0,53.8154,53.8154,53.7796,53.7975,7800.0
2012-04-16 11:05:00,60.22,60.22,60.17,60.19,16700.0,53.7886,53.7886,53.7439,53.7618,16700.0
2012-04-16 11:10:00,60.2,60.26,60.2,60.22,12100.0,53.7707,53.8243,53.7707,53.7886,12100.0
2012-04-16 11:15:00,60.23,60.27,60.15,60.19,15900.0,53.7975,53.8332,53.726,53.7618,15900.0
2012-04-16 11:20:00,60.19,60.27,60.19,60.21,13400.0,53.7618,53.8332,53.7618,53.7796,13400.0
2012-04-16 11:25:00,60.2,60.23,60.19,60.2,10700.0,53.7707,53.7975,53.7618,53.7707,10700.0
2012-04-16 11:30:00,60.21,60.22,60.13,60.13,15500.0,53.7796,53.7886,53.7082,53.7082,15500.0
2012-04-16 11:35:00,60.12,60.14,60.07,60.14,7300.0,53.6992,53.7171,53.6546,53.7171,7300.0
2012-04-16 11:40:00,60.13,60.17,60.08,60.09,8100.0,53.7082,53.7439,53.6635,53.6725,8100.0
2012-04-16 11:45:00,60.1,60.14,60.07,60.07,7400.0,53.6814,53.7171,53.6546,53.6546,7400.0
2012-04-16 11:50:00,60.06,60.07,60.0,60.02,17200.0,53.6457,53.6546,53.5921,53.6099,17200.0
2012-04-16 11:55:00,60.02,60.04,60.0,60.0,25900.0,53.6099,53.6278,53.5921,53.5921,25900.0
2012-04-16 12:00:00,60.0,60.19,60.0,60.18,21500.0,53.5921,53.7618,53.5921,53.7528,21500.0
2012-04-16 12:05:00,60.17,60.17,60.07,60.07,6100.0,53.7439,53.7439,53.6546,53.6546,6100.0
2012-04-16 12:10:00,60.07,60.13,60.04,60.09,30800.0,53.6546,53.7082,53.6278,53.6725,30800.0
2012-04-16 12:15:00,60.1,60.14,60.05,60.06,7500.0,53.6814,53.7171,53.6367,53.6457,7500.0
2012-04-16 12:20:00,60.06,60.06,59.99,60.0,26600.0,53.6457,53.6457,53.5831,53.5921,26600.0
2012-04-16 12:25:00,60.01,60.08,60.01,60.08,6300.0,53.601,53.6635,53.601,53.6635,6300.0
2012-04-16 12:30:00,60.07,60.13,60.01,60.02,9100.0,53.6546,53.7082,53.601,53.6099,9100.0
2012-04-16 12:35:00,60.02,60.05,60.0,60.04,7300.0,53.6099,53.6367,53.5921,53.6278,7300.0
2012-04-16 12:40:00,60.04,60.08,60.02,60.08,12400.0,53.6278,53.6635,53.6099,53.6635,12400.0
2012-04-16 12:45:00,60.07,60.08,60.05,60.08,6600.0,53.6546,53.6635,53.6367,53.6635,6600.0
2012-04-16 12:50:00,60.08,60.08,60.03,60.03,3100.0,53.6635,53.6635,53.6189,53.6189,3100.0
2012-04-16 12:55:00,60.04,60.18,60.03,60.17,16200.0,53.6278,53.7528,53.6189,53.7439,16200.0
2012-04-16 13:00:00,60.18,60.21,60.17,60.19,11900.0,53.7528,53.7796,53.7439,53.7618,11900.0
2012-04-16 13:05:00,60.19,60.24,60.17,60.2,19700.0,53.7618,53.8064,53.7439,53.7707,19700.0
2012-04-16 13:10:00,60.2,60.24,60.18,60.23,11400.0,53.7707,53.8064,53.7528,53.7975,11400.0
2012-04-16 13:15:00,60.22,60.25,60.2,60.2,15300.0,53.7886,53.8154,53.7707,53.7707,15300.0
2012-04-16 13:20:00,60.2,60.23,60.17,60.23,14000.0,53.7707,53.7975,53.7439,53.7975,14000.0
2012-04-16 13:25:00,60.21,60.26,60.2,60.24,13700.0,53.7796,53.8243,53.7707,53.8064,13700.0
2012-04-16 13:30:00,60.23,60.26,60.19,60.26,9600.0,53.7975,53.8243,53.7618,53.8243,9600.0
2012-04-16 13:35:00,60.27,60.37,60.27,60.34,19300.0,53.8332,53.9225,53.8332,53.8958,19300.0
2012-04-16 13:40:00,60.34,60.46,60.33,60.46,11900.0,53.8958,54.0029,53.8868,54.0029,11900.0
2012-04-16 13:45:00,60.46,60.51,60.42,60.43,15300.0,54.0029,54.0476,53.9672,53.9761,15300.0
2012-04-16 13:50:00,60.42,60.5,60.41,60.46,12800.0,53.9672,54.0387,53.9583,54.0029,12800.0
2012-04-16 13:55:00,60.44,60.56,60.44,60.5,18200.0,53.9851,54.0923,53.9851,54.0387,18200.0
2012-04-16 14:00:00,60.49,60.51,60.44,60.47,7200.0,54.0297,54.0476,53.9851,54.0119,7200.0
2012-04-16 14:05:00,60.48,60.5,60.39,60.39,7500.0,54.0208,54.0387,53.9404,53.9404,7500.0
2012-04-16 14:10:00,60.39,60.46,60.38,60.44,25500.0,53.9404,54.0029,53.9315,53.9851,25500.0
2012-04-16 14:15:00,60.43,60.5,60.43,60.49,8300.0,53.9761,54.0387,53.9761,54.0297,8300.0
2012-04-16 14:20:00,60.48,60.52,60.44,60.48,19500.0,54.0208,54.0565,53.9851,54.0208,19500.0
2012-04-16 14:25:00,60.49,60.5,60.42,60.44,9800.0,54.0297,54.0387,53.9672,53.9851,9800.0
2012-04-16 14:30:00,60.44,60.51,60.41,60.5,18000.0,53.9851,54.0476,53.9583,54.0387,18000.0
2012-04-16 14:35:00,60.5,60.54,60.43,60.45,28800.0,54.0387,54.0744,53.9761,53.994,28800.0
2012-04-16 14:40:00,60.46,60.5,60.44,60.48,26800.0,54.0029,54.0387,53.9851,54.0208,26800.0
2012-04-16 14:45:00,60.48,60.48,60.43,60.46,8900.0,54.0208,54.0208,53.9761,54.0029,8900.0
2012-04-16 14:50:00,60.45,60.52,60.45,60.47,15800.0,53.994,54.0565,53.994,54.0119,15800.0
2012-04-16 14:55:00,60.45,60.45,60.37,60.38,14700.0,53.994,53.994,53.9225,53.9315,14700.0
2012-04-16 15:00:00,60.38,60.38,60.26,60.29,21500.0,53.9315,53.9315,53.8243,53.8511,21500.0
2012-04-16 15:05:00,60.29,60.33,60.27,60.32,13100.0,53.8511,53.8868,53.8332,53.8779,13100.0
2012-04-16 15:10:00,60.32,60.41,60.32,60.38,13500.0,53.8779,53.9583,53.8779,53.9315,13500.0
2012-04-16 15:15:00,60.4,60.4,60.32,60.33,13300.0,53.9493,53.9493,53.8779,53.8868,13300.0
2012-04-16 15:20:00,60.33,60.35,60.27,60.3,29500.0,53.8868,53.9047,53.8332,53.86,29500.0
2012-04-16 15:25:00,60.3,60.3,60.23,60.26,35200.0,53.86,53.86,53.7975,53.8243,35200.0
2012-04-16 15:30:00,60.27,60.29,60.24,60.26,24300.0,53.8332,53.8511,53.8064,53.8243,24300.0
2012-04-16 15:35:00,60.25,60.32,60.24,60.3,26900.0,53.8154,53.8779,53.8064,53.86,26900.0
2012-04-16 15:40:00,60.3,60.33,60.26,60.3,21700.0,53.86,53.8868,53.8243,53.86,21700.0
2012-04-16 15:45:00,60.31,60.31,60.22,60.22,30100.0,53.869,53.869,53.7886,53.7886,30100.0
2012-04-16 15:50:00,60.22,60.23,60.19,60.19,67800.0,53.7886,53.7975,53.7618,53.7618,67800.0
2012-04-16 15:55:00,60.19,60.35,60.19,60.32,172700.0,53.7618,53.9047,53.7618,53.8779,172700.0
2012-04-17 09:30:00,60.74,60.93,60.6,60.91,32800.0,54.253,54.4227,54.128,54.4049,32800.0
2012-04-17 09:35:00,60.86,60.87,60.72,60.73,17000.0,54.3602,54.3691,54.2352,54.2441,17000.0
2012-04-17 09:40:00,60.73,60.8,60.67,60.77,16900.0,54.2441,54.3066,54.1905,54.2798,16900.0
2012-04-17 09:45:00,60.77,60.85,60.68,60.69,16600.0,54.2798,54.3513,54.1994,54.2084,16600.0
2012-04-17 09:50:00,60.7,60.84,60.68,60.8,11100.0,54.2173,54.3424,54.1994,54.3066,11100.0
2012-04-17 09:55:00,60.81,60.88,60.75,60.75,20400.0,54.3156,54.3781,54.262,54.262,20400.0
2012-04-17 10:00:00,60.78,60.84,60.66,60.75,22000.0,54.2888,54.3424,54.1816,54.262,22000.0
2012-04-17 10:05:00,60.76,60.78,60.7,60.74,17100.0,54.2709,54.2888,54.2173,54.253,17100.0
2012-04-17 10:10:00,60.71,60.77,60.7,60.75,13200.0,54.2262,54.2798,54.2173,54.262,13200.0
2012-04-17 10:15:00,60.74,60.88,60.74,60.83,22800.0,54.253,54.3781,54.253,54.3334,22800.0
2012-04-17 10:20:00,60.83,60.98,60.83,60.98,24800.0,54.3334,54.4674,54.3334,54.4674,24800.0
2012-04-17 10:25:00,60.98,61.05,60.92,60.98,80500.0,54.4674,54.5299,54.4138,54.4674,80500.0
2012-04-17 10:30:00,60.99,61.08,60.98,61.0,27900.0,54.4763,54.5567,54.4674,54.4853,27900.0
2012-04-17 10:35:00,61.0,61.02,60.95,60.98,19700.0,54.4853,54.5031,54.4406,54.4674,19700.0
2012-04-17 10:40:00,60.98,61.1,60.98,61.03,26200.0,54.4674,54.5746,54.4674,54.5121,26200.0
2012-04-17 10:45:00,61.02,61.22,61.02,61.22,23300.0,54.5031,54.6818,54.5031,54.6818,23300.0
2012-04-17 10:50:00,61.2,61.25,61.17,61.23,9900.0,54.6639,54.7086,54.6371,54.6907,9900.0
2012-04-17 10:55:00,61.22,61.24,61.15,61.2,23200.0,54.6818,54.6996,54.6192,54.6639,23200.0
2012-04-17 11:00:00,61.2,61.38,61.2,61.38,20500.0,54.6639,54.8247,54.6639,54.8247,20500.0
2012-04-17 11:05:00,61.38,61.41,61.33,61.36,13600.0,54.8247,54.8515,54.78,54.8068,13600.0
2012-04-17 11:10:00,61.36,61.39,61.34,61.37,13900.0,54.8068,54.8336,54.789,54.8157,13900.0
2012-04-17 11:15:00,61.36,61.37,61.31,61.34,7700.0,54.8068,54.8157,54.7622,54.789,7700.0
2012-04-17 11:20:00,61.35,61.41,61.35,61.38,19300.0,54.7979,54.8515,54.7979,54.8247,19300.0
2012-04-17 11:25:00,61.37,61.41,61.34,61.41,9900.0,54.8157,54.8515,54.789,54.8515,9900.0
2012-04-17 11:30:00,61.41,61.46,61.4,61.45,12100.0,54.8515,54.8961,54.8425,54.8872,12100.0
2012-04-17 11:35:00,61.45,61.49,61.45,61.47,6700.0,54.8872,54.9229,54.8872,54.9051,6700.0
2012-04-17 11:40:00,61.48,61.48,61.42,61.42,15700.0,54.914,54.914,54.8604,54.8604,15700.0
2012-04-17 11:45:00,61.44,61.49,61.42,61.47,11100.0,54.8783,54.9229,54.8604,54.9051,11100.0
2012-04-17 11:50:00,61.47,61.48,61.43,61.44,13400.0,54.9051,54.914,54.8693,54.8783,13400.0
2012-04-17 11:55:00,61.43,61.43,61.32,61.32,15900.0,54.8693,54.8693,54.7711,54.7711,15900.0
2012-04-17 12:00:00,61.33,61.41,61.33,61.39,17700.0,54.78,54.8515,54.78,54.8336,17700.0
2012-04-17 12:05:00,61.39,61.42,61.38,61.38,19600.0,54.8336,54.8604,54.8247,54.8247,19600.0
2012-04-17 12:10:00,61.37,61.41,61.3,61.3,16100.0,54.8157,54.8515,54.7532,54.7532,16100.0
2012-04-17 12:15:00,61.3,61.36,61.3,61.35,11100.0,54.7532,54.8068,54.7532,54.7979,11100.0
2012-04-17 12:20:00,61.34,61.4,61.33,61.37,21400.0,54.789,54.8425,54.78,54.8157,21400.0
2012-04-17 12:25:00,61.36,61.44,61.35,61.42,13800.0,54.8068,54.8783,54.7979,54.8604,13800.0
2012-04-17 12:30:00,61.42,61.5,61.39,61.48,72700.0,54.8604,54.9319,54.8336,54.914,72700.0
2012-04-17 12:35:00,61.49,61.52,61.37,61.37,39100.0,54.9229,54.9497,54.8157,54.8157,39100.0
2012-04-17 12:40:00,61.37,61.4,61.37,61.4,4700.0,54.8157,54.8425,54.8157,54.8425,4700.0
2012-04-17 12:45:00,61.4,61.4,61.33,61.36,29100.0,54.8425,54.8425,54.78,54.8068,29100.0
2012-04-17 12:50:00,61.37,61.4,61.36,61.39,3000.0,54.8157,54.8425,54.8068,54.8336,3000.0
2012-04-17 12:55:00,61.39,61.4,61.38,61.38,7400.0,54.8336,54.8425,54.8247,54.8247,7400.0
2012-04-17 13:00:00,61.39,61.4,61.37,61.39,17000.0,54.8336,54.8425,54.8157,54.8336,17000.0
2012-04-17 13:05:00,61.39,61.42,61.36,61.39,22100.0,54.8336,54.8604,54.8068,54.8336,22100.0
2012-04-17 13:10:00,61.4,61.43,61.4,61.41,11800.0,54.8425,54.8693,54.8425,54.8515,11800.0
2012-04-17 13:15:00,61.4,61.42,61.37,61.41,12900.0,54.8425,54.8604,54.8157,54.8515,12900.0
2012-04-17 13:20:00,61.4,61.43,61.4,61.41,5600.0,54.8425,54.8693,54.8425,54.8515,5600.0
2012-04-17 13:25:00,61.42,61.46,61.42,61.46,16100.0,54.8604,54.8961,54.8604,54.8961,16100.0
2012-04-17 13:30:00,61.47,61.51,61.45,61.46,25900.0,54.9051,54.9408,54.8872,54.8961,25900.0
2012-04-17 13:35:00,61.46,61.5,61.46,61.5,9800.0,54.8961,54.9319,54.8961,54.9319,9800.0
2012-04-17 13:40:00,61.5,61.53,61.48,61.5,12900.0,54.9319,54.9587,54.914,54.9319,12900.0
2012-04-17 13:45:00,61.5,61.51,61.47,61.48,10000.0,54.9319,54.9408,54.9051,54.914,10000.0
2012-04-17 13:50:00,61.49,61.49,61.46,61.48,7800.0,54.9229,54.9229,54.8961,54.914,7800.0
2012-04-17 13:55:00,61.48,61.52,61.46,61.5,9400.0,54.914,54.9497,54.8961,54.9319,9400.0
2012-04-17 14:00:00,61.5,61.58,61.5,61.57,21800.0,54.9319,55.0033,54.9319,54.9944,21800.0
2012-04-17 14:05:00,61.57,61.58,61.56,61.56,16600.0,54.9944,55.0033,54.9855,54.9855,16600.0
2012-04-17 14:10:00,61.57,61.6,61.56,61.6,40100.0,54.9944,55.0212,54.9855,55.0212,40100.0
2012-04-17 14:15:00,61.6,61.63,61.59,61.62,17900.0,55.0212,55.048,55.0123,55.039,17900.0
2012-04-17 14:20:00,61.63,61.65,61.61,61.64,12300.0,55.048,55.0658,55.0301,55.0569,12300.0
2012-04-17 14:25:00,61.63,61.67,61.62,61.67,18900.0,55.048,55.0837,55.039,55.0837,18900.0
2012-04-17 14:30:00,61.66,61.7,61.66,61.68,15900.0,55.0748,55.1105,55.0748,55.0926,15900.0
2012-04-17 14:35:00,61.68,61.68,61.61,61.62,12300.0,55.0926,55.0926,55.0301,55.039,12300.0
2012-04-17 14:40:00,61.63,61.64,61.55,61.56,17100.0,55.048,55.0569,54.9765,54.9855,17100.0
2012-04-17 14:45:00,61.56,61.57,61.52,61.53,11400.0,54.9855,54.9944,54.9497,54.9587,11400.0
2012-04-17 14:50:00,61.54,61.56,61.53,61.56,10000.0,54.9676,54.9855,54.9587,54.9855,10000.0
2012-04-17 14:55:00,61.56,61.62,61.56,61.62,12800.0,54.9855,55.039,54.9855,55.039,12800.0
2012-04-17 15:00:00,61.61,61.62,61.53,61.54,21900.0,55.0301,55.039,54.9587,54.9676,21900.0
2012-04-17 15:05:00,61.53,61.54,61.48,61.48,15000.0,54.9587,54.9676,54.914,54.914,15000.0
2012-04-17 15:10:00,61.49,61.49,61.43,61.46,29200.0,54.9229,54.9229,54.8693,54.8961,29200.0
2012-04-17 15:15:00,61.46,61.48,61.45,61.45,9700.0,54.8961,54.914,54.8872,54.8872,9700.0
2012-04-17 15:20:00,61.46,61.54,61.45,61.52,29100.0,54.8961,54.9676,54.8872,54.9497,29100.0
2012-04-17 15:25:00,61.51,61.61,61.51,61.61,30500.0,54.9408,55.0301,54.9408,55.0301,30500.0
2012-04-17 15:30:00,61.61,61.61,61.52,61.54,29400.0,55.0301,55.0301,54.9497,54.9676,29400.0
2012-04-17 15:35:00,61.54,61.58,61.53,61.55,27200.0,54.9676,55.0033,54.9587,54.9765,27200.0
2012-04-17 15:40:00,61.55,61.62,61.54,61.59,37000.0,54.9765,55.039,54.9676,55.0123,37000.0
2012-04-17 15:45:00,61.6,61.65,61.59,61.61,54200.0,55.0212,55.0658,55.0123,55.0301,54200.0
2012-04-17 15:50:00,61.62,61.68,61.62,61.64,60000.0,55.039,55.0926,55.039,55.0569,60000.0
2012-04-17 15:55:00,61.65,61.65,61.53,61.53,129900.0,55.0658,55.0658,54.9587,54.9587,129900.0
2012-04-18 09:30:00,61.5,61.53,61.16,61.29,44500.0,54.9319,54.9587,54.6282,54.7443,44500.0
2012-04-18 09:35:00,61.3,61.31,61.04,61.11,26600.0,54.7532,54.7622,54.521,54.5835,26600.0
2012-04-18 09:40:00,61.11,61.37,61.1,61.37,21900.0,54.5835,54.8157,54.5746,54.8157,21900.0
2012-04-18 09:45:00,61.38,61.5,61.31,61.5,30900.0,54.8247,54.9319,54.7622,54.9319,30900.0
2012-04-18 09:50:00,61.49,61.59,61.41,61.53,30700.0,54.9229,55.0123,54.8515,54.9587,30700.0
2012-04-18 09:55:00,61.52,61.52,61.4,61.43,9100.0,54.9497,54.9497,54.8425,54.8693,9100.0
2012-04-18 10:00:00,61.43,61.43,61.35,61.4,19900.0,54.8693,54.8693,54.7979,54.8425,19900.0
2012-04-18 10:05:00,61.39,61.45,61.39,61.39,18200.0,54.8336,54.8872,54.8336,54.8336,18200.0
2012-04-18 10:10:00,61.39,61.42,61.32,61.39,25900.0,54.8336,54.8604,54.7711,54.8336,25900.0
2012-04-18 10:15:00,61.39,61.47,61.36,61.43,26100.0,54.8336,54.9051,54.8068,54.8693,26100.0
2012-04-18 10:20:00,61.43,61.43,61.34,61.38,10200.0,54.8693,54.8693,54.789,54.8247,10200.0
2012-04-18 10:25:00,61.37,61.48,61.37,61.48,12800.0,54.8157,54.914,54.8157,54.914,12800.0
2012-04-18 10:30:00,61.48,61.55,61.47,61.55,32000.0,54.914,54.9765,54.9051,54.9765,32000.0
2012-04-18 10:35:00,61.53,61.66,61.53,61.63,16200.0,54.9587,55.0748,54.9587,55.048,16200.0
2012-04-18 10:40:00,61.64,61.7,61.57,61.7,26700.0,55.0569,55.1105,54.9944,55.1105,26700.0
2012-04-18 10:45:00,61.69,61.8,61.69,61.79,24800.0,55.1016,55.1998,55.1016,55.1909,24800.0
2012-04-18 10:50:00,61.78,61.82,61.72,61.75,14600.0,55.182,55.2177,55.1284,55.1552,14600.0
2012-04-18 10:55:00,61.75,61.75,61.67,61.67,7600.0,55.1552,55.1552,55.0837,55.0837,7600.0
2012-04-18 11:00:00,61.66,61.71,61.64,61.71,47700.0,55.0748,55.1194,55.0569,55.1194,47700.0
2012-04-18 11:05:00,61.71,61.71,61.52,61.52,38200.0,55.1194,55.1194,54.9497,54.9497,38200.0
2012-04-18 11:10:00,61.52,61.55,61.45,61.45,18800.0,54.9497,54.9765,54.8872,54.8872,18800.0
2012-04-18 11:15:00,61.45,61.49,61.41,61.48,20000.0,54.8872,54.9229,54.8515,54.914,20000.0
2012-04-18 11:20:00,61.47,61.5,61.41,61.5,12000.0,54.9051,54.9319,54.8515,54.9319,12000.0
2012-04-18 11:25:00,61.49,61.5,61.44,61.5,24200.0,54.9229,54.9319,54.8783,54.9319,24200.0
2012-04-18 11:30:00,61.5,61.5,61.4,61.41,24000.0,54.9319,54.9319,54.8425,54.8515,24000.0
2012-04-18 11:35:00,61.41,61.45,61.36,61.44,24600.0,54.8515,54.8872,54.8068,54.8783,24600.0
2012-04-18 11:40:00,61.44,61.46,61.39,61.45,13000.0,54.8783,54.8961,54.8336,54.8872,13000.0
2012-04-18 11:45:00,61.45,61.51,61.42,61.5,19400.0,54.8872,54.9408,54.8604,54.9319,19400.0
2012-04-18 11:50:00,61.48,61.54,61.46,61.53,10100.0,54.914,54.9676,54.8961,54.9587,10100.0
2012-04-18 11:55:00,61.53,61.57,61.52,61.52,9300.0,54.9587,54.9944,54.9497,54.9497,9300.0
2012-04-18 12:00:00,61.51,61.54,61.5,61.54,17300.0,54.9408,54.9676,54.9319,54.9676,17300.0
2012-04-18 12:05:00,61.55,61.58,61.51,61.58,21800.0,54.9765,55.0033,54.9408,55.0033,21800.0
2012-04-18 12:10:00,61.58,61.58,61.53,61.56,7400.0,55.0033,55.0033,54.9587,54.9855,7400.0
2012-04-18 12:15:00,61.56,61.56,61.53,61.54,8000.0,54.9855,54.9855,54.9587,54.9676,8000.0
2012-04-18 12:20:00,61.53,61.59,61.51,61.59,22300.0,54.9587,55.0123,54.9408,55.0123,22300.0
2012-04-18 12:25:00,61.59,61.6,61.5,61.54,30700.0,55.0123,55.0212,54.9319,54.9676,30700.0
2012-04-18 12:30:00,61.53,61.56,61.5,61.55,16500.0,54.9587,54.9855,54.9319,54.9765,16500.0
2012-04-18 12:35:00,61.57,61.58,61.51,61.55,12500.0,54.9944,55.0033,54.9408,54.9765,12500.0
2012-04-18 12:40:00,61.55,61.58,61.54,61.57,6100.0,54.9765,55.0033,54.9676,54.9944,6100.0
2012-04-18 12:45:00,61.56,61.58,61.52,61.53,6200.0,54.9855,55.0033,54.9497,54.9587,6200.0
2012-04-18 12:50:00,61.53,61.56,61.51,61.55,13400.0,54.9587,54.9855,54.9408,54.9765,13400.0
2012-04-18 12:55:00,61.54,61.58,61.53,61.56,10200.0,54.9676,55.0033,54.9587,54.9855,10200.0
2012-04-18 13:00:00,61.55,61.59,61.54,61.56,8200.0,54.9765,55.0123,54.9676,54.9855,8200.0
2012-04-18 13:05:00,61.57,61.62,61.57,61.61,5900.0,54.9944,55.039,54.9944,55.0301,5900.0
2012-04-18 13:10:00,61.61,61.62,61.58,61.58,9700.0,55.0301,55.039,55.0033,55.0033,9700.0
2012-04-18 13:15:00,61.59,61.59,61.51,61.55,7000.0,55.0123,55.0123,54.9408,54.9765,7000.0
2012-04-18 13:20:00,61.54,61.56,61.5,61.51,11100.0,54.9676,54.9855,54.9319,54.9408,11100.0
2012-04-18 13:25:00,61.5,61.51,61.41,61.45,49000.0,54.9319,54.9408,54.8515,54.8872,49000.0
2012-04-18 13:30:00,61.45,61.46,61.42,61.43,10500.0,54.8872,54.8961,54.8604,54.8693,10500.0
2012-04-18 13:35:00,61.42,61.43,61.32,61.33,10400.0,54.8604,54.8693,54.7711,54.78,10400.0
2012-04-18 13:40:00,61.3,61.33,61.27,61.32,12500.0,54.7532,54.78,54.7264,54.7711,12500.0
2012-04-18 13:45:00,61.31,61.32,61.27,61.32,11100.0,54.7622,54.7711,54.7264,54.7711,11100.0
2012-04-18 13:50:00,61.32,61.34,61.28,61.33,5400.0,54.7711,54.789,54.7354,54.78,5400.0
2012-04-18 13:55:00,61.33,61.35,61.3,61.33,14800.0,54.78,54.7979,54.7532,54.78,14800.0
2012-04-18 14:00:00,61.32,61.39,61.3,61.39,13100.0,54.7711,54.8336,54.7532,54.8336,13100.0
2012-04-18 14:05:00,61.37,61.38,61.32,61.36,12700.0,54.8157,54.8247,54.7711,54.8068,12700.0
2012-04-18 14:10:00,61.35,61.37,61.34,61.37,5000.0,54.7979,54.8157,54.789,54.8157,5000.0
2012-04-18 14:15:00,61.38,61.42,61.37,61.42,7200.0,54.8247,54.8604,54.8157,54.8604,7200.0
2012-04-18 14:20:00,61.43,61.57,61.41,61.54,21000.0,54.8693,54.9944,54.8515,54.9676,21000.0
2012-04-18 14:25:00,61.54,61.57,61.47,61.47,11200.0,54.9676,54.9944,54.9051,54.9051,11200.0
2012-04-18 14:30:00,61.48,61.5,61.46,61.5,9100.0,54.914,54.9319,54.8961,54.9319,9100.0
2012-04-18 14:35:00,61.51,61.53,61.47,61.48,16200.0,54.9408,54.9587,54.9051,54.914,16200.0
2012-04-18 14:40:00,61.48,61.52,61.45,61.52,15400.0,54.914,54.9497,54.8872,54.9497,15400.0
2012-04-18 14:45:00,61.51,61.54,61.5,61.51,7000.0,54.9408,54.9676,54.9319,54.9408,7000.0
2012-04-18 14:50:00,61.51,61.53,61.5,61.5,7300.0,54.9408,54.9587,54.9319,54.9319,7300.0
2012-04-18 14:55:00,61.49,61.51,61.46,61.49,21500.0,54.9229,54.9408,54.8961,54.9229,21500.0
2012-04-18 15:00:00,61.48,61.55,61.48,61.55,17500.0,54.914,54.9765,54.914,54.9765,17500.0
2012-04-18 15:05:00,61.54,61.56,61.5,61.53,25400.0,54.9676,54.9855,54.9319,54.9587,25400.0
2012-04-18 15:10:00,61.52,61.56,61.48,61.56,16200.0,54.9497,54.9855,54.914,54.9855,16200.0
2012-04-18 15:15:00,61.56,61.59,61.53,61.58,11000.0,54.9855,55.0123,54.9587,55.0033,11000.0
2012-04-18 15:20:00,61.58,61.59,61.54,61.57,20300.0,55.0033,55.0123,54.9676,54.9944,20300.0
2012-04-18 15:25:00,61.57,61.57,61.46,61.48,33000.0,54.9944,54.9944,54.8961,54.914,33000.0
2012-04-18 15:30:00,61.48,61.49,61.45,61.45,17600.0,54.914,54.9229,54.8872,54.8872,17600.0
2012-04-18 15:35:00,61.46,61.52,61.45,61.51,18200.0,54.8961,54.9497,54.8872,54.9408,18200.0
2012-04-18 15:40:00,61.51,61.53,61.45,61.5,36100.0,54.9408,54.9587,54.8872,54.9319,36100.0
2012-04-18 15:45:00,61.5,61.52,61.45,61.5,35800.0,54.9319,54.9497,54.8872,54.9319,35800.0
2012-04-18 15:50:00,61.5,61.51,61.45,61.48,34800.0,54.9319,54.9408,54.8872,54.914,34800.0
2012-04-18 15:55:00,61.47,61.49,61.41,61.42,50600.0,54.9051,54.9229,54.8515,54.8604,50600.0
2012-04-19 09:30:00,61.3,61.37,61.11,61.19,43500.0,54.7532,54.8157,54.5835,54.655,43500.0
2012-04-19 09:35:00,61.2,61.23,61.01,61.18,21900.0,54.6639,54.6907,54.4942,54.646,21900.0
2012-04-19 09:40:00,61.23,61.46,61.14,61.4,33400.0,54.6907,54.8961,54.6103,54.8425,33400.0
2012-04-19 09:45:00,61.4,61.66,61.34,61.63,22500.0,54.8425,55.0748,54.789,55.048,22500.0
2012-04-19 09:50:00,61.62,61.69,61.57,61.65,14200.0,55.039,55.1016,54.9944,55.0658,14200.0
2012-04-19 09:55:00,61.65,61.72,61.59,61.66,9800.0,55.0658,55.1284,55.0123,55.0748,9800.0
2012-04-19 10:00:00,61.67,61.69,61.34,61.35,61500.0,55.0837,55.1016,54.789,54.7979,61500.0
2012-04-19 10:05:00,61.33,61.36,61.28,61.3,36800.0,54.78,54.8068,54.7354,54.7532,36800.0
2012-04-19 10:10:00,61.3,61.39,61.2,61.36,24700.0,54.7532,54.8336,54.6639,54.8068,24700.0
2012-04-19 10:15:00,61.34,61.37,61.19,61.34,25500.0,54.789,54.8157,54.655,54.789,25500.0
2012-04-19 10:20:00,61.35,61.45,61.35,61.39,19600.0,54.7979,54.8872,54.7979,54.8336,19600.0
2012-04-19 10:25:00,61.39,61.4,61.32,61.36,9800.0,54.8336,54.8425,54.7711,54.8068,9800.0
2012-04-19 10:30:00,61.37,61.65,61.37,61.6,18300.0,54.8157,55.0658,54.8157,55.0212,18300.0
2012-04-19 10:35:00,61.61,61.78,61.59,61.62,53000.0,55.0301,55.182,55.0123,55.039,53000.0
2012-04-19 10:40:00,61.64,61.78,61.63,61.69,31100.0,55.0569,55.182,55.048,55.1016,31100.0
2012-04-19 10:45:00,61.68,61.69,61.54,61.61,15300.0,55.0926,55.1016,54.9676,55.0301,15300.0
2012-04-19 10:50:00,61.6,61.63,61.54,61.62,9400.0,55.0212,55.048,54.9676,55.039,9400.0
2012-04-19 10:55:00,61.64,61.68,61.58,61.62,6900.0,55.0569,55.0926,55.0033,55.039,6900.0
2012-04-19 11:00:00,61.61,61.62,61.57,61.61,12400.0,55.0301,55.039,54.9944,55.0301,12400.0
2012-04-19 11:05:00,61.62,61.64,61.54,61.55,11400.0,55.039,55.0569,54.9676,54.9765,11400.0
2012-04-19 11:10:00,61.53,61.54,61.36,61.36,13300.0,54.9587,54.9676,54.8068,54.8068,13300.0
2012-04-19 11:15:00,61.36,61.45,61.35,61.39,13300.0,54.8068,54.8872,54.7979,54.8336,13300.0
2012-04-19 11:20:00,61.39,61.45,61.34,61.35,19500.0,54.8336,54.8872,54.789,54.7979,19500.0
2012-04-19 11:25:00,61.36,61.37,61.28,61.37,17500.0,54.8068,54.8157,54.7354,54.8157,17500.0
2012-04-19 11:30:00,61.36,61.36,61.14,61.22,42800.0,54.8068,54.8068,54.6103,54.6818,42800.0
2012-04-19 11:35:00,61.21,61.26,61.18,61.25,19400.0,54.6728,54.7175,54.646,54.7086,19400.0
2012-04-19 11:40:00,61.25,61.32,61.24,61.3,27100.0,54.7086,54.7711,54.6996,54.7532,27100.0
2012-04-19 11:45:00,61.3,61.42,61.27,61.42,16000.0,54.7532,54.8604,54.7264,54.8604,16000.0
2012-04-19 11:50:00,61.41,61.5,61.41,61.46,9800.0,54.8515,54.9319,54.8515,54.8961,9800.0
2012-04-19 11:55:00,61.46,61.48,61.4,61.4,5400.0,54.8961,54.914,54.8425,54.8425,5400.0
2012-04-19 12:00:00,61.4,61.4,61.14,61.14,21200.0,54.8425,54.8425,54.6103,54.6103,21200.0
2012-04-19 12:05:00,61.14,61.14,61.01,61.03,17600.0,54.6103,54.6103,54.4942,54.5121,17600.0
2012-04-19 12:10:00,61.04,61.14,61.01,61.14,14900.0,54.521,54.6103,54.4942,54.6103,14900.0
2012-04-19 12:15:00,61.12,61.16,61.09,61.11,18600.0,54.5924,54.6282,54.5657,54.5835,18600.0
2012-04-19 12:20:00,61.13,61.21,61.11,61.11,17900.0,54.6014,54.6728,54.5835,54.5835,17900.0
2012-04-19 12:25:00,61.12,61.14,61.03,61.04,12500.0,54.5924,54.6103,54.5121,54.521,12500.0
2012-04-19 12:30:00,61.03,61.08,61.0,61.04,8600.0,54.5121,54.5567,54.4853,54.521,8600.0
2012-04-19 12:35:00,61.04,61.09,61.03,61.04,11200.0,54.521,54.5657,54.5121,54.521,11200.0
2012-04-19 12:40:00,61.02,61.06,60.95,60.98,20200.0,54.5031,54.5389,54.4406,54.4674,20200.0
2012-04-19 12:45:00,60.98,61.03,60.95,60.96,26400.0,54.4674,54.5121,54.4406,54.4495,26400.0
2012-04-19 12:50:00,60.96,60.98,60.89,60.9,8000.0,54.4495,54.4674,54.387,54.3959,8000.0
2012-04-19 12:55:00,60.89,60.91,60.86,60.86,14600.0,54.387,54.4049,54.3602,54.3602,14600.0
2012-04-19 13:00:00,60.86,60.92,60.82,60.9,14200.0,54.3602,54.4138,54.3245,54.3959,14200.0
2012-04-19 13:05:00,60.9,60.91,60.86,60.88,7300.0,54.3959,54.4049,54.3602,54.3781,7300.0
2012-04-19 13:10:00,60.88,60.88,60.69,60.75,20700.0,54.3781,54.3781,54.2084,54.262,20700.0
2012-04-19 13:15:00,60.73,60.8,60.73,60.77,5100.0,54.2441,54.3066,54.2441,54.2798,5100.0
2012-04-19 13:20:00,60.77,60.78,60.64,60.73,16900.0,54.2798,54.2888,54.1637,54.2441,16900.0
2012-04-19 13:25:00,60.74,60.79,60.7,60.79,18200.0,54.253,54.2977,54.2173,54.2977,18200.0
2012-04-19 13:30:00,60.79,60.95,60.78,60.92,24900.0,54.2977,54.4406,54.2888,54.4138,24900.0
2012-04-19 13:35:00,60.9,60.92,60.8,60.83,5600.0,54.3959,54.4138,54.3066,54.3334,5600.0
2012-04-19 13:40:00,60.83,60.88,60.83,60.84,10800.0,54.3334,54.3781,54.3334,54.3424,10800.0
2012-04-19 13:45:00,60.85,60.87,60.81,60.83,9100.0,54.3513,54.3691,54.3156,54.3334,9100.0
2012-04-19 13:50:00,60.83,60.91,60.82,60.85,26700.0,54.3334,54.4049,54.3245,54.3513,26700.0
2012-04-19 13:55:00,60.84,60.86,60.76,60.77,34700.0,54.3424,54.3602,54.2709,54.2798,34700.0
2012-04-19 14:00:00,60.78,60.84,60.77,60.81,19100.0,54.2888,54.3424,54.2798,54.3156,19100.0
2012-04-19 14:05:00,60.82,60.84,60.76,60.83,23100.0,54.3245,54.3424,54.2709,54.3334,23100.0
2012-04-19 14:10:00,60.84,60.86,60.76,60.83,34300.0,54.3424,54.3602,54.2709,54.3334,34300.0
2012-04-19 14:15:00,60.84,60.85,60.68,60.74,13800.0,54.3424,54.3513,54.1994,54.253,13800.0
2012-04-19 14:20:00,60.75,60.77,60.65,60.74,25300.0,54.262,54.2798,54.1726,54.253,25300.0
2012-04-19 14:25:00,60.75,60.75,60.62,60.66,21400.0,54.262,54.262,54.1458,54.1816,21400.0
2012-04-19 14:30:00,60.68,60.68,60.52,60.57,25200.0,54.1994,54.1994,54.0565,54.1012,25200.0
2012-04-19 14:35:00,60.56,60.56,60.41,60.5,21600.0,54.0923,54.0923,53.9583,54.0387,21600.0
2012-04-19 14:40:00,60.49,60.62,60.49,60.62,29600.0,54.0297,54.1458,54.0297,54.1458,29600.0
2012-04-19 14:45:00,60.62,60.62,60.48,60.56,26900.0,54.1458,54.1458,54.0208,54.0923,26900.0
2012-04-19 14:50:00,60.54,60.63,60.49,60.63,15900.0,54.0744,54.1548,54.0297,54.1548,15900.0
2012-04-19 14:55:00,60.63,60.66,60.59,60.6,15300.0,54.1548,54.1816,54.1191,54.128,15300.0
2012-04-19 15:00:00,60.61,60.69,60.59,60.67,20100.0,54.1369,54.2084,54.1191,54.1905,20100.0
2012-04-19 15:05:00,60.66,60.66,60.6,60.62,16800.0,54.1816,54.1816,54.128,54.1458,16800.0
2012-04-19 15:10:00,60.63,60.69,60.59,60.65,23500.0,54.1548,54.2084,54.1191,54.1726,23500.0
2012-04-19 15:15:00,60.65,60.65,60.56,60.56,24600.0,54.1726,54.1726,54.0923,54.0923,24600.0
2012-04-19 15:20:00,60.56,60.61,60.52,60.6,29900.0,54.0923,54.1369,54.0565,54.128,29900.0
2012-04-19 15:25:00,60.61,60.79,60.61,60.76,32900.0,54.1369,54.2977,54.1369,54.2709,32900.0
2012-04-19 15:30:00,60.75,60.86,60.71,60.83,40200.0,54.262,54.3602,54.2262,54.3334,40200.0
2012-04-19 15:35:00,60.84,60.87,60.79,60.82,45800.0,54.3424,54.3691,54.2977,54.3245,45800.0
2012-04-19 15:40:00,60.82,60.87,60.81,60.86,24300.0,54.3245,54.3691,54.3156,54.3602,24300.0
2012-04-19 15:45:00,60.86,61.0,60.85,60.93,72500.0,54.3602,54.4853,54.3513,54.4227,72500.0
2012-04-19 15:50:00,60.93,60.94,60.77,60.9,119000.0,54.4227,54.4317,54.2798,54.3959,119000.0
2012-04-19 15:55:00,60.89,60.96,60.85,60.92,143600.0,54.387,54.4495,54.3513,54.4138,143600.0
2012-04-20 09:30:00,57.75,58.99,57.75,58.27,845100.0,51.5824,52.6899,51.5824,52.0468,845100.0
2012-04-20 09:35:00,58.24,58.48,57.87,57.92,283300.0,52.02,52.2344,51.6895,51.7342,283300.0
2012-04-20 09:40:00,57.93,57.98,57.59,57.87,400000.0,51.7431,51.7878,51.4394,51.6895,400000.0
2012-04-20 09:45:00,57.87,57.95,57.54,57.88,537700.0,51.6895,51.761,51.3948,51.6985,537700.0
2012-04-20 09:50:00,57.86,57.88,57.57,57.59,314700.0,51.6806,51.6985,51.4216,51.4394,314700.0
2012-04-20 09:55:00,57.58,57.6,57.06,57.17,257100.0,51.4305,51.4484,50.9661,51.0643,257100.0
2012-04-20 10:00:00,57.17,57.44,57.15,57.3,159600.0,51.0643,51.3055,51.0464,51.1804,159600.0
2012-04-20 10:05:00,57.3,57.5,57.1,57.17,297900.0,51.1804,51.3591,51.0018,51.0643,297900.0
2012-04-20 10:10:00,57.18,57.23,56.93,56.94,150900.0,51.0732,51.1179,50.8499,50.8589,150900.0
2012-04-20 10:15:00,56.93,57.04,56.88,56.99,230900.0,50.8499,50.9482,50.8053,50.9035,230900.0
2012-04-20 10:20:00,56.98,57.0,56.66,56.7,304700.0,50.8946,50.9125,50.6088,50.6445,304700.0
2012-04-20 10:25:00,56.7,56.7,56.3,56.31,439400.0,50.6445,50.6445,50.2872,50.2962,439400.0
2012-04-20 10:30:00,56.3,56.51,56.13,56.17,307500.0,50.2872,50.4748,50.1354,50.1711,307500.0
2012-04-20 10:35:00,56.17,56.26,56.08,56.16,200200.0,50.1711,50.2515,50.0907,50.1622,200200.0
2012-04-20 10:40:00,56.16,56.2,55.99,56.0,301200.0,50.1622,50.1979,50.0103,50.0193,301200.0
2012-04-20 10:45:00,56.0,56.29,55.96,56.16,284100.0,50.0193,50.2783,49.9835,50.1622,284100.0
2012-04-20 10:50:00,56.15,56.23,55.99,56.1,182000.0,50.1532,50.2247,50.0103,50.1086,182000.0
2012-04-20 10:55:00,56.1,56.22,56.08,56.18,131700.0,50.1086,50.2158,50.0907,50.18,131700.0
2012-04-20 11:00:00,56.17,56.21,56.04,56.09,125600.0,50.1711,50.2068,50.055,50.0996,125600.0
2012-04-20 11:05:00,56.09,56.2,56.08,56.15,80200.0,50.0996,50.1979,50.0907,50.1532,80200.0
2012-04-20 11:10:00,56.14,56.2,56.13,56.2,71200.0,50.1443,50.1979,50.1354,50.1979,71200.0
2012-04-20 11:15:00,56.19,56.34,56.18,56.28,118500.0,50.189,50.3229,50.18,50.2694,118500.0
2012-04-20 11:20:00,56.28,56.3,56.15,56.22,132100.0,50.2694,50.2872,50.1532,50.2158,132100.0
2012-04-20 11:25:00,56.24,56.33,56.22,56.31,106000.0,50.2336,50.314,50.2158,50.2962,106000.0
2012-04-20 11:30:00,56.3,56.45,56.29,56.35,140000.0,50.2872,50.4212,50.2783,50.3319,140000.0
2012-04-20 11:35:00,56.35,56.44,56.25,56.34,180100.0,50.3319,50.4123,50.2426,50.3229,180100.0
2012-04-20 11:40:00,56.34,56.39,56.32,56.38,70500.0,50.3229,50.3676,50.3051,50.3587,70500.0
2012-04-20 11:45:00,56.38,56.64,56.38,56.64,112800.0,50.3587,50.5909,50.3587,50.5909,112800.0
2012-04-20 11:50:00,56.63,56.85,56.63,56.77,220000.0,50.582,50.7785,50.582,50.707,220000.0
2012-04-20 11:55:00,56.77,56.82,56.66,56.8,169100.0,50.707,50.7517,50.6088,50.7338,169100.0
2012-04-20 12:00:00,56.8,57.12,56.8,57.09,189800.0,50.7338,51.0196,50.7338,50.9928,189800.0
2012-04-20 12:05:00,57.1,57.24,57.06,57.18,161000.0,51.0018,51.1268,50.9661,51.0732,161000.0
2012-04-20 12:10:00,57.19,57.26,57.11,57.18,108100.0,51.0822,51.1447,51.0107,51.0732,108100.0
2012-04-20 12:15:00,57.18,57.18,57.1,57.12,50200.0,51.0732,51.0732,51.0018,51.0196,50200.0
2012-04-20 12:20:00,57.11,57.12,56.93,57.09,81100.0,51.0107,51.0196,50.8499,50.9928,81100.0
2012-04-20 12:25:00,57.09,57.24,57.07,57.19,125000.0,50.9928,51.1268,50.975,51.0822,125000.0
2012-04-20 12:30:00,57.19,57.2,57.14,57.16,100400.0,51.0822,51.0911,51.0375,51.0554,100400.0
2012-04-20 12:35:00,57.17,57.27,57.13,57.25,81300.0,51.0643,51.1536,51.0286,51.1358,81300.0
2012-04-20 12:40:00,57.25,57.26,57.16,57.18,46100.0,51.1358,51.1447,51.0554,51.0732,46100.0
2012-04-20 12:45:00,57.19,57.44,57.18,57.44,95800.0,51.0822,51.3055,51.0732,51.3055,95800.0
2012-04-20 12:50:00,57.44,57.49,57.37,57.4,226900.0,51.3055,51.3501,51.2429,51.2697,226900.0
2012-04-20 12:55:00,57.41,57.41,57.25,57.27,34700.0,51.2787,51.2787,51.1358,51.1536,34700.0
2012-04-20 13:00:00,57.27,57.3,57.24,57.29,45600.0,51.1536,51.1804,51.1268,51.1715,45600.0
2012-04-20 13:05:00,57.29,57.33,57.22,57.31,44200.0,51.1715,51.2072,51.109,51.1894,44200.0
2012-04-20 13:10:00,57.3,57.3,57.21,57.25,147100.0,51.1804,51.1804,51.1,51.1358,147100.0
2012-04-20 13:15:00,57.26,57.31,57.24,57.29,100200.0,51.1447,51.1894,51.1268,51.1715,100200.0
2012-04-20 13:20:00,57.29,57.29,57.24,57.27,65200.0,51.1715,51.1715,51.1268,51.1536,65200.0
2012-04-20 13:25:00,57.27,57.28,57.14,57.24,241800.0,51.1536,51.1626,51.0375,51.1268,241800.0
2012-04-20 13:30:00,57.24,57.25,57.16,57.23,352300.0,51.1268,51.1358,51.0554,51.1179,352300.0
2012-04-20 13:35:00,57.22,57.28,57.19,57.21,40900.0,51.109,51.1626,51.0822,51.1,40900.0
2012-04-20 13:40:00,57.21,57.3,57.2,57.25,43000.0,51.1,51.1804,51.0911,51.1358,43000.0
2012-04-20 13:45:00,57.25,57.34,57.25,57.33,45000.0,51.1358,51.2161,51.1358,51.2072,45000.0
2012-04-20 13:50:00,57.34,57.36,57.2,57.21,101600.0,51.2161,51.234,51.0911,51.1,101600.0
2012-04-20 13:55:00,57.21,57.33,57.21,57.32,93600.0,51.1,51.2072,51.1,51.1983,93600.0
2012-04-20 14:00:00,57.33,57.34,57.25,57.26,35600.0,51.2072,51.2161,51.1358,51.1447,35600.0
2012-04-20 14:05:00,57.26,57.29,57.21,57.24,139500.0,51.1447,51.1715,51.1,51.1268,139500.0
2012-04-20 14:10:00,57.25,57.3,57.24,57.27,88100.0,51.1358,51.1804,51.1268,51.1536,88100.0
2012-04-20 14:15:00,57.27,57.28,57.24,57.25,60800.0,51.1536,51.1626,51.1268,51.1358,60800.0
2012-04-20 14:20:00,57.25,57.29,57.24,57.28,61900.0,51.1358,51.1715,51.1268,51.1626,61900.0
2012-04-20 14:25:00,57.27,57.39,57.27,57.3,99000.0,51.1536,51.2608,51.1536,51.1804,99000.0
2012-04-20 14:30:00,57.3,57.31,57.15,57.28,144000.0,51.1804,51.1894,51.0464,51.1626,144000.0
2012-04-20 14:35:00,57.28,57.39,57.27,57.37,91200.0,51.1626,51.2608,51.1536,51.2429,91200.0
2012-04-20 14:40:00,57.37,57.43,57.3,57.41,71300.0,51.2429,51.2965,51.1804,51.2787,71300.0
2012-04-20 14:45:00,57.4,57.47,57.39,57.46,72600.0,51.2697,51.3323,51.2608,51.3233,72600.0
2012-04-20 14:50:00,57.47,57.48,57.37,57.37,51900.0,51.3323,51.3412,51.2429,51.2429,51900.0
2012-04-20 14:55:00,57.37,57.37,57.22,57.29,86400.0,51.2429,51.2429,51.109,51.1715,86400.0
2012-04-20 15:00:00,57.29,57.3,57.24,57.27,85800.0,51.1715,51.1804,51.1268,51.1536,85800.0
2012-04-20 15:05:00,57.28,57.33,57.22,57.23,120200.0,51.1626,51.2072,51.109,51.1179,120200.0
2012-04-20 15:10:00,57.23,57.29,57.22,57.29,51800.0,51.1179,51.1715,51.109,51.1715,51800.0
2012-04-20 15:15:00,57.29,57.38,57.26,57.37,70600.0,51.1715,51.2519,51.1447,51.2429,70600.0
2012-04-20 15:20:00,57.38,57.43,57.24,57.25,62700.0,51.2519,51.2965,51.1268,51.1358,62700.0
2012-04-20 15:25:00,57.24,57.27,57.22,57.23,71500.0,51.1268,51.1536,51.109,51.1179,71500.0
2012-04-20 15:30:00,57.23,57.29,57.23,57.24,97500.0,51.1179,51.1715,51.1179,51.1268,97500.0
2012-04-20 15:35:00,57.25,57.29,57.23,57.29,94200.0,51.1358,51.1715,51.1179,51.1715,94200.0
2012-04-20 15:40:00,57.29,57.29,57.24,57.24,134600.0,51.1715,51.1715,51.1268,51.1268,134600.0
2012-04-20 15:45:00,57.25,57.28,57.22,57.24,212400.0,51.1358,51.1626,51.109,51.1268,212400.0
2012-04-20 15:50:00,57.24,57.35,57.23,57.34,314000.0,51.1268,51.2251,51.1179,51.2161,314000.0
2012-04-20 15:55:00,57.33,57.34,57.24,57.25,306800.0,51.2072,51.2161,51.1268,51.1358,306800.0
2012-04-23 09:30:00,56.53,56.72,56.41,56.51,162800.0,50.4927,50.6624,50.3855,50.4748,162800.0
2012-04-23 09:35:00,56.57,56.57,56.2,56.27,177000.0,50.5284,50.5284,50.1979,50.2604,177000.0
2012-04-23 09:40:00,56.26,56.33,56.1,56.15,190300.0,50.2515,50.314,50.1086,50.1532,190300.0
2012-04-23 09:45:00,56.15,56.54,56.15,56.43,109800.0,50.1532,50.5016,50.1532,50.4033,109800.0
2012-04-23 09:50:00,56.41,56.52,56.34,56.35,83200.0,50.3855,50.4837,50.3229,50.3319,83200.0
2012-04-23 09:55:00,56.34,56.5,56.33,56.46,79900.0,50.3229,50.4659,50.314,50.4301,79900.0
2012-04-23 10:00:00,56.47,56.57,56.34,56.57,92000.0,50.4391,50.5284,50.3229,50.5284,92000.0
2012-04-23 10:05:00,56.57,56.6,56.42,56.54,107200.0,50.5284,50.5552,50.3944,50.5016,107200.0
2012-04-23 10:10:00,56.53,56.62,56.51,56.6,45200.0,50.4927,50.573,50.4748,50.5552,45200.0
2012-04-23 10:15:00,56.62,56.83,56.61,56.82,80000.0,50.573,50.7606,50.5641,50.7517,80000.0
2012-04-23 10:20:00,56.81,56.88,56.66,56.66,101200.0,50.7428,50.8053,50.6088,50.6088,101200.0
2012-04-23 10:25:00,56.67,56.67,56.51,56.58,61100.0,50.6177,50.6177,50.4748,50.5373,61100.0
2012-04-23 10:30:00,56.58,56.59,56.4,56.4,74000.0,50.5373,50.5462,50.3765,50.3765,74000.0
2012-04-23 10:35:00,56.4,56.45,56.38,56.41,123900.0,50.3765,50.4212,50.3587,50.3855,123900.0
2012-04-23 10:40:00,56.4,56.44,56.39,56.4,62100.0,50.3765,50.4123,50.3676,50.3765,62100.0
2012-04-23 10:45:00,56.4,56.43,56.39,56.43,72200.0,50.3765,50.4033,50.3676,50.4033,72200.0
2012-04-23 10:50:00,56.42,56.48,56.39,56.46,54500.0,50.3944,50.448,50.3676,50.4301,54500.0
2012-04-23 10:55:00,56.46,56.46,56.39,56.41,52200.0,50.4301,50.4301,50.3676,50.3855,52200.0
2012-04-23 11:00:00,56.4,56.43,56.38,56.39,75900.0,50.3765,50.4033,50.3587,50.3676,75900.0
2012-04-23 11:05:00,56.39,56.42,56.31,56.36,51000.0,50.3676,50.3944,50.2962,50.3408,51000.0
2012-04-23 11:10:00,56.34,56.4,56.32,56.38,47000.0,50.3229,50.3765,50.3051,50.3587,47000.0
2012-04-23 11:15:00,56.38,56.39,56.3,56.35,26800.0,50.3587,50.3676,50.2872,50.3319,26800.0
2012-04-23 11:20:00,56.34,56.39,56.32,56.37,31900.0,50.3229,50.3676,50.3051,50.3497,31900.0
2012-04-23 11:25:00,56.37,56.42,56.33,56.35,54100.0,50.3497,50.3944,50.314,50.3319,54100.0
2012-04-23 11:30:00,56.36,56.46,56.35,56.44,36800.0,50.3408,50.4301,50.3319,50.4123,36800.0
2012-04-23 11:35:00,56.43,56.48,56.37,56.4,54500.0,50.4033,50.448,50.3497,50.3765,54500.0
2012-04-23 11:40:00,56.4,56.4,56.32,56.32,47400.0,50.3765,50.3765,50.3051,50.3051,47400.0
2012-04-23 11:45:00,56.31,56.37,56.31,56.37,53300.0,50.2962,50.3497,50.2962,50.3497,53300.0
2012-04-23 11:50:00,56.37,56.4,56.33,56.37,50400.0,50.3497,50.3765,50.314,50.3497,50400.0
2012-04-23 11:55:00,56.37,56.41,56.33,56.4,35600.0,50.3497,50.3855,50.314,50.3765,35600.0
2012-04-23 12:00:00,56.41,56.43,56.36,56.41,42600.0,50.3855,50.4033,50.3408,50.3855,42600.0
2012-04-23 12:05:00,56.41,56.43,56.34,56.35,26700.0,50.3855,50.4033,50.3229,50.3319,26700.0
2012-04-23 12:10:00,56.34,56.37,56.3,56.35,32300.0,50.3229,50.3497,50.2872,50.3319,32300.0
2012-04-23 12:15:00,56.36,56.36,56.3,56.3,25400.0,50.3408,50.3408,50.2872,50.2872,25400.0
2012-04-23 12:20:00,56.31,56.36,56.28,56.35,53100.0,50.2962,50.3408,50.2694,50.3319,53100.0
2012-04-23 12:25:00,56.36,56.42,56.3,56.41,40300.0,50.3408,50.3944,50.2872,50.3855,40300.0
2012-04-23 12:30:00,56.41,56.42,56.39,56.41,19600.0,50.3855,50.3944,50.3676,50.3855,19600.0
2012-04-23 12:35:00,56.42,56.46,56.42,56.43,16400.0,50.3944,50.4301,50.3944,50.4033,16400.0
2012-04-23 12:40:00,56.43,56.49,56.41,56.46,28400.0,50.4033,50.4569,50.3855,50.4301,28400.0
2012-04-23 12:45:00,56.46,56.48,56.41,56.44,26700.0,50.4301,50.448,50.3855,50.4123,26700.0
2012-04-23 12:50:00,56.44,56.44,56.37,56.38,17900.0,50.4123,50.4123,50.3497,50.3587,17900.0
2012-04-23 12:55:00,56.38,56.4,56.35,56.36,17200.0,50.3587,50.3765,50.3319,50.3408,17200.0
2012-04-23 13:00:00,56.37,56.38,56.35,56.37,20400.0,50.3497,50.3587,50.3319,50.3497,20400.0
2012-04-23 13:05:00,56.38,56.43,56.38,56.42,32400.0,50.3587,50.4033,50.3587,50.3944,32400.0
2012-04-23 13:10:00,56.42,56.47,56.41,56.47,14900.0,50.3944,50.4391,50.3855,50.4391,14900.0
2012-04-23 13:15:00,56.46,56.47,56.43,56.45,26200.0,50.4301,50.4391,50.4033,50.4212,26200.0
2012-04-23 13:20:00,56.45,56.46,56.43,56.45,44700.0,50.4212,50.4301,50.4033,50.4212,44700.0
2012-04-23 13:25:00,56.46,56.47,56.45,56.47,14500.0,50.4301,50.4391,50.4212,50.4391,14500.0
2012-04-23 13:30:00,56.48,56.5,56.46,56.46,16400.0,50.448,50.4659,50.4301,50.4301,16400.0
2012-04-23 13:35:00,56.46,56.47,56.43,56.45,31300.0,50.4301,50.4391,50.4033,50.4212,31300.0
2012-04-23 13:40:00,56.45,56.48,56.44,56.48,24700.0,50.4212,50.448,50.4123,50.448,24700.0
2012-04-23 13:45:00,56.48,56.48,56.39,56.4,24000.0,50.448,50.448,50.3676,50.3765,24000.0
2012-04-23 13:50:00,56.4,56.44,56.39,56.4,37000.0,50.3765,50.4123,50.3676,50.3765,37000.0
2012-04-23 13:55:00,56.39,56.41,56.39,56.4,32400.0,50.3676,50.3855,50.3676,50.3765,32400.0
2012-04-23 14:00:00,56.4,56.48,56.39,56.43,63400.0,50.3765,50.448,50.3676,50.4033,63400.0
2012-04-23 14:05:00,56.44,56.51,56.4,56.51,31100.0,50.4123,50.4748,50.3765,50.4748,31100.0
2012-04-23 14:10:00,56.51,56.54,56.48,56.52,39900.0,50.4748,50.5016,50.448,50.4837,39900.0
2012-04-23 14:15:00,56.52,56.53,56.49,56.52,31100.0,50.4837,50.4927,50.4569,50.4837,31100.0
2012-04-23 14:20:00,56.53,56.7,56.53,56.67,51500.0,50.4927,50.6445,50.4927,50.6177,51500.0
2012-04-23 14:25:00,56.67,56.73,56.64,56.72,31600.0,50.6177,50.6713,50.5909,50.6624,31600.0
2012-04-23 14:30:00,56.71,56.73,56.61,56.62,73200.0,50.6534,50.6713,50.5641,50.573,73200.0
2012-04-23 14:35:00,56.62,56.67,56.61,56.66,31600.0,50.573,50.6177,50.5641,50.6088,31600.0
2012-04-23 14:40:00,56.67,56.68,56.63,56.67,60600.0,50.6177,50.6266,50.582,50.6177,60600.0
2012-04-23 14:45:00,56.67,56.71,56.61,56.64,42500.0,50.6177,50.6534,50.5641,50.5909,42500.0
2012-04-23 14:50:00,56.63,56.68,56.62,56.67,51900.0,50.582,50.6266,50.573,50.6177,51900.0
2012-04-23 14:55:00,56.67,56.7,56.61,56.63,49800.0,50.6177,50.6445,50.5641,50.582,49800.0
2012-04-23 15:00:00,56.63,56.67,56.62,56.63,31500.0,50.582,50.6177,50.573,50.582,31500.0
2012-04-23 15:05:00,56.62,56.74,56.62,56.66,50200.0,50.573,50.6802,50.573,50.6088,50200.0
2012-04-23 15:10:00,56.65,56.72,56.65,56.69,44600.0,50.5998,50.6624,50.5998,50.6356,44600.0
2012-04-23 15:15:00,56.68,56.77,56.65,56.76,26200.0,50.6266,50.707,50.5998,50.6981,26200.0
2012-04-23 15:20:00,56.75,56.77,56.67,56.72,42800.0,50.6892,50.707,50.6177,50.6624,42800.0
2012-04-23 15:25:00,56.71,56.79,56.7,56.79,26700.0,50.6534,50.7249,50.6445,50.7249,26700.0
2012-04-23 15:30:00,56.78,56.83,56.73,56.75,67000.0,50.716,50.7606,50.6713,50.6892,67000.0
2012-04-23 15:35:00,56.75,56.82,56.74,56.8,61800.0,50.6892,50.7517,50.6802,50.7338,61800.0
2012-04-23 15:40:00,56.8,56.82,56.77,56.82,66600.0,50.7338,50.7517,50.707,50.7517,66600.0
2012-04-23 15:45:00,56.81,56.82,56.75,56.75,107300.0,50.7428,50.7517,50.6892,50.6892,107300.0
2012-04-23 15:50:00,56.76,56.82,56.76,56.78,61800.0,50.6981,50.7517,50.6981,50.716,61800.0
2012-04-23 15:55:00,56.78,56.82,56.72,56.73,120200.0,50.716,50.7517,50.6624,50.6713,120200.0
2012-04-24 09:30:00,56.69,56.76,56.36,56.44,49600.0,50.6356,50.6981,50.3408,50.4123,49600.0
2012-04-24 09:35:00,56.4,56.53,56.31,56.46,52500.0,50.3765,50.4927,50.2962,50.4301,52500.0
2012-04-24 09:40:00,56.46,56.51,56.1,56.33,101100.0,50.4301,50.4748,50.1086,50.314,101100.0
2012-04-24 09:45:00,56.34,56.48,56.27,56.46,54900.0,50.3229,50.448,50.2604,50.4301,54900.0
2012-04-24 09:50:00,56.45,56.5,56.21,56.22,38700.0,50.4212,50.4659,50.2068,50.2158,38700.0
2012-04-24 09:55:00,56.23,56.35,56.19,56.3,58900.0,50.2247,50.3319,50.189,50.2872,58900.0
2012-04-24 10:00:00,56.29,56.53,56.25,56.51,47600.0,50.2783,50.4927,50.2426,50.4748,47600.0
2012-04-24 10:05:00,56.52,56.74,56.48,56.7,28600.0,50.4837,50.6802,50.448,50.6445,28600.0
2012-04-24 10:10:00,56.69,56.7,56.5,56.53,27200.0,50.6356,50.6445,50.4659,50.4927,27200.0
2012-04-24 10:15:00,56.52,56.54,56.45,56.45,17300.0,50.4837,50.5016,50.4212,50.4212,17300.0
2012-04-24 10:20:00,56.44,56.5,56.43,56.47,19600.0,50.4123,50.4659,50.4033,50.4391,19600.0
2012-04-24 10:25:00,56.47,56.55,56.45,56.49,20900.0,50.4391,50.5105,50.4212,50.4569,20900.0
2012-04-24 10:30:00,56.49,56.55,56.49,56.5,24100.0,50.4569,50.5105,50.4569,50.4659,24100.0
2012-04-24 10:35:00,56.5,56.51,56.45,56.5,25200.0,50.4659,50.4748,50.4212,50.4659,25200.0
2012-04-24 10:40:00,56.5,56.59,56.48,56.58,18300.0,50.4659,50.5462,50.448,50.5373,18300.0
2012-04-24 10:45:00,56.59,56.6,56.54,56.59,13500.0,50.5462,50.5552,50.5016,50.5462,13500.0
2012-04-24 10:50:00,56.59,56.6,56.46,56.5,15100.0,50.5462,50.5552,50.4301,50.4659,15100.0
2012-04-24 10:55:00,56.51,56.55,56.48,56.48,132100.0,50.4748,50.5105,50.448,50.448,132100.0
2012-04-24 11:00:00,56.48,56.54,56.45,56.45,16500.0,50.448,50.5016,50.4212,50.4212,16500.0
2012-04-24 11:05:00,56.45,56.51,56.41,56.51,29000.0,50.4212,50.4748,50.3855,50.4748,29000.0
2012-04-24 11:10:00,56.5,56.61,56.48,56.61,18900.0,50.4659,50.5641,50.448,50.5641,18900.0
2012-04-24 11:15:00,56.6,56.65,56.59,56.6,15600.0,50.5552,50.5998,50.5462,50.5552,15600.0
2012-04-24 11:20:00,56.61,56.63,56.54,56.55,12100.0,50.5641,50.582,50.5016,50.5105,12100.0
2012-04-24 11:25:00,56.56,56.59,56.53,56.55,15300.0,50.5195,50.5462,50.4927,50.5105,15300.0
2012-04-24 11:30:00,56.55,56.55,56.46,56.46,19000.0,50.5105,50.5105,50.4301,50.4301,19000.0
2012-04-24 11:35:00,56.46,56.47,56.37,56.45,26300.0,50.4301,50.4391,50.3497,50.4212,26300.0
2012-04-24 11:40:00,56.45,56.49,56.43,56.44,16600.0,50.4212,50.4569,50.4033,50.4123,16600.0
2012-04-24 11:45:00,56.44,56.48,56.41,56.41,12100.0,50.4123,50.448,50.3855,50.3855,12100.0
2012-04-24 11:50:00,56.42,56.47,56.42,56.42,19900.0,50.3944,50.4391,50.3944,50.3944,19900.0
2012-04-24 11:55:00,56.42,56.44,56.34,56.38,15500.0,50.3944,50.4123,50.3229,50.3587,15500.0
2012-04-24 12:00:00,56.39,56.4,56.34,56.34,18100.0,50.3676,50.3765,50.3229,50.3229,18100.0
2012-04-24 12:05:00,56.34,56.36,56.3,56.3,16300.0,50.3229,50.3408,50.2872,50.2872,16300.0
2012-04-24 12:10:00,56.31,56.34,56.3,56.33,10300.0,50.2962,50.3229,50.2872,50.314,10300.0
2012-04-24 12:15:00,56.34,56.34,56.24,56.27,21100.0,50.3229,50.3229,50.2336,50.2604,21100.0
2012-04-24 12:20:00,56.27,56.3,56.26,56.28,19500.0,50.2604,50.2872,50.2515,50.2694,19500.0
2012-04-24 12:25:00,56.29,56.29,56.22,56.24,39700.0,50.2783,50.2783,50.2158,50.2336,39700.0
2012-04-24 12:30:00,56.25,56.33,56.24,56.31,163000.0,50.2426,50.314,50.2336,50.2962,163000.0
2012-04-24 12:35:00,56.31,56.31,56.24,56.27,30000.0,50.2962,50.2962,50.2336,50.2604,30000.0
2012-04-24 12:40:00,56.27,56.3,56.22,56.3,35300.0,50.2604,50.2872,50.2158,50.2872,35300.0
2012-04-24 12:45:00,56.29,56.3,56.24,56.25,21500.0,50.2783,50.2872,50.2336,50.2426,21500.0
2012-04-24 12:50:00,56.26,56.28,56.21,56.21,13700.0,50.2515,50.2694,50.2068,50.2068,13700.0
2012-04-24 12:55:00,56.22,56.22,56.17,56.18,12500.0,50.2158,50.2158,50.1711,50.18,12500.0
2012-04-24 13:00:00,56.18,56.25,56.18,56.25,32000.0,50.18,50.2426,50.18,50.2426,32000.0
2012-04-24 13:05:00,56.25,56.3,56.24,56.26,10500.0,50.2426,50.2872,50.2336,50.2515,10500.0
2012-04-24 13:10:00,56.25,56.26,56.23,56.23,12800.0,50.2426,50.2515,50.2247,50.2247,12800.0
2012-04-24 13:15:00,56.24,56.3,56.21,56.3,12300.0,50.2336,50.2872,50.2068,50.2872,12300.0
2012-04-24 13:20:00,56.29,56.33,56.28,56.29,7000.0,50.2783,50.314,50.2694,50.2783,7000.0
2012-04-24 13:25:00,56.27,56.28,56.22,56.23,10500.0,50.2604,50.2694,50.2158,50.2247,10500.0
2012-04-24 13:30:00,56.23,56.31,56.23,56.26,15700.0,50.2247,50.2962,50.2247,50.2515,15700.0
2012-04-24 13:35:00,56.27,56.27,56.23,56.26,12500.0,50.2604,50.2604,50.2247,50.2515,12500.0
2012-04-24 13:40:00,56.26,56.29,56.22,56.28,18400.0,50.2515,50.2783,50.2158,50.2694,18400.0
2012-04-24 13:45:00,56.27,56.32,56.27,56.31,17400.0,50.2604,50.3051,50.2604,50.2962,17400.0
2012-04-24 13:50:00,56.3,56.32,56.26,56.26,19800.0,50.2872,50.3051,50.2515,50.2515,19800.0
2012-04-24 13:55:00,56.26,56.3,56.24,56.25,50500.0,50.2515,50.2872,50.2336,50.2426,50500.0
2012-04-24 14:00:00,56.26,56.26,56.23,56.23,59800.0,50.2515,50.2515,50.2247,50.2247,59800.0
2012-04-24 14:05:00,56.23,56.24,56.18,56.18,34400.0,50.2247,50.2336,50.18,50.18,34400.0
2012-04-24 14:10:00,56.18,56.19,56.16,56.16,24000.0,50.18,50.189,50.1622,50.1622,24000.0
2012-04-24 14:15:00,56.17,56.18,56.13,56.14,35000.0,50.1711,50.18,50.1354,50.1443,35000.0
2012-04-24 14:20:00,56.14,56.14,56.08,56.1,86900.0,50.1443,50.1443,50.0907,50.1086,86900.0
2012-04-24 14:25:00,56.11,56.14,56.09,56.12,83400.0,50.1175,50.1443,50.0996,50.1264,83400.0
2012-04-24 14:30:00,56.12,56.19,56.11,56.14,104000.0,50.1264,50.189,50.1175,50.1443,104000.0
2012-04-24 14:35:00,56.14,56.19,56.12,56.19,20700.0,50.1443,50.189,50.1264,50.189,20700.0
2012-04-24 14:40:00,56.19,56.19,56.11,56.15,32300.0,50.189,50.189,50.1175,50.1532,32300.0
2012-04-24 14:45:00,56.15,56.19,56.11,56.19,25300.0,50.1532,50.189,50.1175,50.189,25300.0
2012-04-24 14:50:00,56.19,56.23,56.18,56.22,21800.0,50.189,50.2247,50.18,50.2158,21800.0
2012-04-24 14:55:00,56.22,56.23,56.18,56.2,17800.0,50.2158,50.2247,50.18,50.1979,17800.0
2012-04-24 15:00:00,56.2,56.24,56.18,56.2,54900.0,50.1979,50.2336,50.18,50.1979,54900.0
2012-04-24 15:05:00,56.2,56.26,56.19,56.25,22900.0,50.1979,50.2515,50.189,50.2426,22900.0
2012-04-24 15:10:00,56.26,56.28,56.23,56.26,59800.0,50.2515,50.2694,50.2247,50.2515,59800.0
2012-04-24 15:15:00,56.26,56.32,56.25,56.27,72700.0,50.2515,50.3051,50.2426,50.2604,72700.0
2012-04-24 15:20:00,56.28,56.41,56.25,56.41,57200.0,50.2694,50.3855,50.2426,50.3855,57200.0
2012-04-24 15:25:00,56.4,56.41,56.36,56.37,32900.0,50.3765,50.3855,50.3408,50.3497,32900.0
2012-04-24 15:30:00,56.37,56.37,56.29,56.31,65700.0,50.3497,50.3497,50.2783,50.2962,65700.0
2012-04-24 15:35:00,56.31,56.32,56.22,56.23,45300.0,50.2962,50.3051,50.2158,50.2247,45300.0
2012-04-24 15:40:00,56.23,56.24,56.16,56.2,51800.0,50.2247,50.2336,50.1622,50.1979,51800.0
2012-04-24 15:45:00,56.2,56.26,56.19,56.2,130200.0,50.1979,50.2515,50.189,50.1979,130200.0
2012-04-24 15:50:00,56.2,56.25,56.17,56.24,113500.0,50.1979,50.2426,50.1711,50.2336,113500.0
2012-04-24 15:55:00,56.24,56.3,56.21,56.29,150500.0,50.2336,50.2872,50.2068,50.2783,150500.0
2012-04-25 09:30:00,56.84,57.02,56.67,56.96,72300.0,50.7695,50.9303,50.6177,50.8767,72300.0
2012-04-25 09:35:00,56.89,57.02,56.89,56.96,101500.0,50.8142,50.9303,50.8142,50.8767,101500.0
2012-04-25 09:40:00,56.96,57.1,56.9,57.01,43200.0,50.8767,51.0018,50.8231,50.9214,43200.0
2012-04-25 09:45:00,57.04,57.17,57.02,57.14,17400.0,50.9482,51.0643,50.9303,51.0375,17400.0
2012-04-25 09:50:00,57.14,57.25,57.05,57.19,29400.0,51.0375,51.1358,50.9571,51.0822,29400.0
2012-04-25 09:55:00,57.18,57.25,57.11,57.25,36600.0,51.0732,51.1358,51.0107,51.1358,36600.0
2012-04-25 10:00:00,57.23,57.25,57.09,57.15,42900.0,51.1179,51.1358,50.9928,51.0464,42900.0
2012-04-25 10:05:00,57.15,57.15,57.07,57.08,26700.0,51.0464,51.0464,50.975,50.9839,26700.0
2012-04-25 10:10:00,57.07,57.09,57.0,57.03,34900.0,50.975,50.9928,50.9125,50.9393,34900.0
2012-04-25 10:15:00,57.04,57.13,57.03,57.12,37900.0,50.9482,51.0286,50.9393,51.0196,37900.0
2012-04-25 10:20:00,57.12,57.18,57.11,57.14,45200.0,51.0196,51.0732,51.0107,51.0375,45200.0
2012-04-25 10:25:00,57.15,57.18,57.09,57.09,28800.0,51.0464,51.0732,50.9928,50.9928,28800.0
2012-04-25 10:30:00,57.09,57.12,57.07,57.07,18300.0,50.9928,51.0196,50.975,50.975,18300.0
2012-04-25 10:35:00,57.07,57.13,57.07,57.1,40700.0,50.975,51.0286,50.975,51.0018,40700.0
2012-04-25 10:40:00,57.11,57.13,57.07,57.07,22900.0,51.0107,51.0286,50.975,50.975,22900.0
2012-04-25 10:45:00,57.06,57.09,57.03,57.04,51300.0,50.9661,50.9928,50.9393,50.9482,51300.0
2012-04-25 10:50:00,57.04,57.05,56.99,56.99,48200.0,50.9482,50.9571,50.9035,50.9035,48200.0
2012-04-25 10:55:00,56.98,57.02,56.97,56.99,51700.0,50.8946,50.9303,50.8857,50.9035,51700.0
2012-04-25 11:00:00,56.98,56.99,56.94,56.94,27300.0,50.8946,50.9035,50.8589,50.8589,27300.0
2012-04-25 11:05:00,56.93,56.99,56.93,56.94,27100.0,50.8499,50.9035,50.8499,50.8589,27100.0
2012-04-25 11:10:00,56.95,56.95,56.9,56.9,14400.0,50.8678,50.8678,50.8231,50.8231,14400.0
2012-04-25 11:15:00,56.9,56.95,56.89,56.93,31600.0,50.8231,50.8678,50.8142,50.8499,31600.0
2012-04-25 11:20:00,56.93,56.99,56.93,56.95,15100.0,50.8499,50.9035,50.8499,50.8678,15100.0
2012-04-25 11:25:00,56.95,57.02,56.93,57.01,21000.0,50.8678,50.9303,50.8499,50.9214,21000.0
2012-04-25 11:30:00,57.01,57.01,56.97,56.98,14200.0,50.9214,50.9214,50.8857,50.8946,14200.0
2012-04-25 11:35:00,56.99,57.01,56.99,57.0,8000.0,50.9035,50.9214,50.9035,50.9125,8000.0
2012-04-25 11:40:00,57.0,57.05,56.98,57.03,10200.0,50.9125,50.9571,50.8946,50.9393,10200.0
2012-04-25 11:45:00,57.03,57.06,57.01,57.02,16900.0,50.9393,50.9661,50.9214,50.9303,16900.0
2012-04-25 11:50:00,57.01,57.1,57.0,57.09,23300.0,50.9214,51.0018,50.9125,50.9928,23300.0
2012-04-25 11:55:00,57.09,57.1,57.08,57.09,13700.0,50.9928,51.0018,50.9839,50.9928,13700.0
2012-04-25 12:00:00,57.09,57.21,57.09,57.19,49100.0,50.9928,51.1,50.9928,51.0822,49100.0
2012-04-25 12:05:00,57.18,57.25,57.18,57.24,9200.0,51.0732,51.1358,51.0732,51.1268,9200.0
2012-04-25 12:10:00,57.24,57.28,57.16,57.21,82000.0,51.1268,51.1626,51.0554,51.1,82000.0
2012-04-25 12:15:00,57.19,57.25,57.17,57.23,47900.0,51.0822,51.1358,51.0643,51.1179,47900.0
2012-04-25 12:20:00,57.23,57.27,57.22,57.25,23700.0,51.1179,51.1536,51.109,51.1358,23700.0
2012-04-25 12:25:00,57.26,57.4,57.26,57.34,36500.0,51.1447,51.2697,51.1447,51.2161,36500.0
2012-04-25 12:30:00,57.38,57.39,57.29,57.39,29400.0,51.2519,51.2608,51.1715,51.2608,29400.0
2012-04-25 12:35:00,57.4,57.52,57.39,57.4,37600.0,51.2697,51.3769,51.2608,51.2697,37600.0
2012-04-25 12:40:00,57.41,57.57,57.37,57.56,48800.0,51.2787,51.4216,51.2429,51.4127,48800.0
2012-04-25 12:45:00,57.55,57.61,57.49,57.52,43400.0,51.4037,51.4573,51.3501,51.3769,43400.0
2012-04-25 12:50:00,57.52,57.6,57.5,57.6,30600.0,51.3769,51.4484,51.3591,51.4484,30600.0
2012-04-25 12:55:00,57.59,57.66,57.57,57.64,26900.0,51.4394,51.502,51.4216,51.4841,26900.0
2012-04-25 13:00:00,57.64,57.64,57.59,57.6,22500.0,51.4841,51.4841,51.4394,51.4484,22500.0
2012-04-25 13:05:00,57.59,57.68,57.59,57.64,23900.0,51.4394,51.5198,51.4394,51.4841,23900.0
2012-04-25 13:10:00,57.63,57.68,57.62,57.68,13600.0,51.4752,51.5198,51.4662,51.5198,13600.0
2012-04-25 13:15:00,57.68,57.77,57.68,57.75,28700.0,51.5198,51.6002,51.5198,51.5824,28700.0
2012-04-25 13:20:00,57.74,57.75,57.65,57.68,16900.0,51.5734,51.5824,51.493,51.5198,16900.0
2012-04-25 13:25:00,57.68,57.74,57.68,57.72,15100.0,51.5198,51.5734,51.5198,51.5556,15100.0
2012-04-25 13:30:00,57.73,57.75,57.61,57.61,47900.0,51.5645,51.5824,51.4573,51.4573,47900.0
2012-04-25 13:35:00,57.61,57.65,57.51,57.52,25500.0,51.4573,51.493,51.368,51.3769,25500.0
2012-04-25 13:40:00,57.51,57.51,57.47,57.48,6000.0,51.368,51.368,51.3323,51.3412,6000.0
2012-04-25 13:45:00,57.49,57.5,57.45,57.46,8200.0,51.3501,51.3591,51.3144,51.3233,8200.0
2012-04-25 13:50:00,57.45,57.5,57.45,57.49,9700.0,51.3144,51.3591,51.3144,51.3501,9700.0
2012-04-25 13:55:00,57.49,57.54,57.48,57.52,9100.0,51.3501,51.3948,51.3412,51.3769,9100.0
2012-04-25 14:00:00,57.51,57.55,57.46,57.49,20700.0,51.368,51.4037,51.3233,51.3501,20700.0
2012-04-25 14:05:00,57.5,57.53,57.49,57.51,18000.0,51.3591,51.3859,51.3501,51.368,18000.0
2012-04-25 14:10:00,57.52,57.55,57.5,57.52,11500.0,51.3769,51.4037,51.3591,51.3769,11500.0
2012-04-25 14:15:00,57.52,57.55,57.51,57.55,13500.0,51.3769,51.4037,51.368,51.4037,13500.0
2012-04-25 14:20:00,57.56,57.68,57.54,57.57,24700.0,51.4127,51.5198,51.3948,51.4216,24700.0
2012-04-25 14:25:00,57.58,57.63,57.56,57.61,32500.0,51.4305,51.4752,51.4127,51.4573,32500.0
2012-04-25 14:30:00,57.6,57.64,57.55,57.56,49800.0,51.4484,51.4841,51.4037,51.4127,49800.0
2012-04-25 14:35:00,57.55,57.61,57.48,57.52,24300.0,51.4037,51.4573,51.3412,51.3769,24300.0
2012-04-25 14:40:00,57.52,57.55,57.45,57.45,10600.0,51.3769,51.4037,51.3144,51.3144,10600.0
2012-04-25 14:45:00,57.47,57.48,57.43,57.43,13900.0,51.3323,51.3412,51.2965,51.2965,13900.0
2012-04-25 14:50:00,57.43,57.45,57.4,57.44,14200.0,51.2965,51.3144,51.2697,51.3055,14200.0
2012-04-25 14:55:00,57.44,57.5,57.42,57.48,16200.0,51.3055,51.3591,51.2876,51.3412,16200.0
2012-04-25 15:00:00,57.48,57.49,57.44,57.47,26400.0,51.3412,51.3501,51.3055,51.3323,26400.0
2012-04-25 15:05:00,57.46,57.46,57.38,57.4,22700.0,51.3233,51.3233,51.2519,51.2697,22700.0
2012-04-25 15:10:00,57.41,57.43,57.38,57.42,19200.0,51.2787,51.2965,51.2519,51.2876,19200.0
2012-04-25 15:15:00,57.41,57.44,57.39,57.43,34700.0,51.2787,51.3055,51.2608,51.2965,34700.0
2012-04-25 15:20:00,57.44,57.45,57.4,57.45,24300.0,51.3055,51.3144,51.2697,51.3144,24300.0
2012-04-25 15:25:00,57.45,57.48,57.43,57.44,33600.0,51.3144,51.3412,51.2965,51.3055,33600.0
2012-04-25 15:30:00,57.44,57.47,57.43,57.46,63000.0,51.3055,51.3323,51.2965,51.3233,63000.0
2012-04-25 15:35:00,57.46,57.46,57.42,57.42,98300.0,51.3233,51.3233,51.2876,51.2876,98300.0
2012-04-25 15:40:00,57.43,57.44,57.38,57.4,39000.0,51.2965,51.3055,51.2519,51.2697,39000.0
2012-04-25 15:45:00,57.4,57.45,57.39,57.41,60700.0,51.2697,51.3144,51.2608,51.2787,60700.0
2012-04-25 15:50:00,57.42,57.42,57.36,57.36,88600.0,51.2876,51.2876,51.234,51.234,88600.0
2012-04-25 15:55:00,57.37,57.41,57.3,57.39,157400.0,51.2429,51.2787,51.1804,51.2608,157400.0
2012-04-26 09:30:00,57.3,57.35,57.16,57.22,73300.0,51.1804,51.2251,51.0554,51.109,73300.0
2012-04-26 09:35:00,57.23,57.33,57.18,57.29,24600.0,51.1179,51.2072,51.0732,51.1715,24600.0
2012-04-26 09:40:00,57.3,57.54,57.29,57.45,20600.0,51.1804,51.3948,51.1715,51.3144,20600.0
2012-04-26 09:45:00,57.46,57.53,57.38,57.5,13300.0,51.3233,51.3859,51.2519,51.3591,13300.0
2012-04-26 09:50:00,57.55,57.61,57.53,57.57,37200.0,51.4037,51.4573,51.3859,51.4216,37200.0
2012-04-26 09:55:00,57.57,57.61,57.39,57.5,12400.0,51.4216,51.4573,51.2608,51.3591,12400.0
2012-04-26 10:00:00,57.5,57.59,57.48,57.53,9600.0,51.3591,51.4394,51.3412,51.3859,9600.0
2012-04-26 10:05:00,57.54,57.65,57.48,57.6,20100.0,51.3948,51.493,51.3412,51.4484,20100.0
2012-04-26 10:10:00,57.59,57.61,57.52,57.52,6900.0,51.4394,51.4573,51.3769,51.3769,6900.0
2012-04-26 10:15:00,57.53,57.69,57.51,57.67,26700.0,51.3859,51.5288,51.368,51.5109,26700.0
2012-04-26 10:20:00,57.68,57.7,57.61,57.67,16100.0,51.5198,51.5377,51.4573,51.5109,16100.0
2012-04-26 10:25:00,57.68,57.74,57.68,57.72,10500.0,51.5198,51.5734,51.5198,51.5556,10500.0
2012-04-26 10:30:00,57.73,57.75,57.7,57.75,21400.0,51.5645,51.5824,51.5377,51.5824,21400.0
2012-04-26 10:35:00,57.73,57.78,57.73,57.75,11900.0,51.5645,51.6092,51.5645,51.5824,11900.0
2012-04-26 10:40:00,57.75,57.79,57.7,57.79,8100.0,51.5824,51.6181,51.5377,51.6181,8100.0
2012-04-26 10:45:00,57.81,57.81,57.74,57.74,32700.0,51.636,51.636,51.5734,51.5734,32700.0
2012-04-26 10:50:00,57.73,57.73,57.54,57.59,19900.0,51.5645,51.5645,51.3948,51.4394,19900.0
2012-04-26 10:55:00,57.58,57.6,57.51,57.52,37600.0,51.4305,51.4484,51.368,51.3769,37600.0
2012-04-26 11:00:00,57.52,57.52,57.47,57.49,16600.0,51.3769,51.3769,51.3323,51.3501,16600.0
2012-04-26 11:05:00,57.48,57.51,57.42,57.42,12100.0,51.3412,51.368,51.2876,51.2876,12100.0
2012-04-26 11:10:00,57.41,57.41,57.27,57.28,32600.0,51.2787,51.2787,51.1536,51.1626,32600.0
2012-04-26 11:15:00,57.29,57.34,57.29,57.34,61100.0,51.1715,51.2161,51.1715,51.2161,61100.0
2012-04-26 11:20:00,57.34,57.39,57.33,57.39,7700.0,51.2161,51.2608,51.2072,51.2608,7700.0
2012-04-26 11:25:00,57.39,57.46,57.36,57.46,15700.0,51.2608,51.3233,51.234,51.3233,15700.0
2012-04-26 11:30:00,57.45,57.49,57.44,57.45,7600.0,51.3144,51.3501,51.3055,51.3144,7600.0
2012-04-26 11:35:00,57.44,57.48,57.44,57.48,15700.0,51.3055,51.3412,51.3055,51.3412,15700.0
2012-04-26 11:40:00,57.48,57.48,57.44,57.46,6600.0,51.3412,51.3412,51.3055,51.3233,6600.0
2012-04-26 11:45:00,57.46,57.48,57.45,57.48,4300.0,51.3233,51.3412,51.3144,51.3412,4300.0
2012-04-26 11:50:00,57.47,57.48,57.43,57.48,8500.0,51.3323,51.3412,51.2965,51.3412,8500.0
2012-04-26 11:55:00,57.48,57.49,57.46,57.48,23200.0,51.3412,51.3501,51.3233,51.3412,23200.0
2012-04-26 12:00:00,57.48,57.51,57.46,57.51,14900.0,51.3412,51.368,51.3233,51.368,14900.0
2012-04-26 12:05:00,57.51,57.51,57.48,57.5,20600.0,51.368,51.368,51.3412,51.3591,20600.0
2012-04-26 12:10:00,57.5,57.54,57.5,57.52,9200.0,51.3591,51.3948,51.3591,51.3769,9200.0
2012-04-26 12:15:00,57.52,57.52,57.5,57.52,18600.0,51.3769,51.3769,51.3591,51.3769,18600.0
2012-04-26 12:20:00,57.52,57.53,57.51,57.52,14200.0,51.3769,51.3859,51.368,51.3769,14200.0
2012-04-26 12:25:00,57.52,57.53,57.5,57.52,9200.0,51.3769,51.3859,51.3591,51.3769,9200.0
2012-04-26 12:30:00,57.52,57.53,57.48,57.49,9700.0,51.3769,51.3859,51.3412,51.3501,9700.0
2012-04-26 12:35:00,57.49,57.5,57.42,57.42,13000.0,51.3501,51.3591,51.2876,51.2876,13000.0
2012-04-26 12:40:00,57.41,57.42,57.36,57.36,14000.0,51.2787,51.2876,51.234,51.234,14000.0
2012-04-26 12:45:00,57.37,57.37,57.33,57.33,10500.0,51.2429,51.2429,51.2072,51.2072,10500.0
2012-04-26 12:50:00,57.33,57.33,57.3,57.32,7800.0,51.2072,51.2072,51.1804,51.1983,7800.0
2012-04-26 12:55:00,57.32,57.34,57.31,57.33,6700.0,51.1983,51.2161,51.1894,51.2072,6700.0
2012-04-26 13:00:00,57.33,57.33,57.31,57.32,18400.0,51.2072,51.2072,51.1894,51.1983,18400.0
2012-04-26 13:05:00,57.32,57.39,57.32,57.39,8900.0,51.1983,51.2608,51.1983,51.2608,8900.0
2012-04-26 13:10:00,57.39,57.41,57.38,57.4,9400.0,51.2608,51.2787,51.2519,51.2697,9400.0
2012-04-26 13:15:00,57.4,57.48,57.4,57.47,19800.0,51.2697,51.3412,51.2697,51.3323,19800.0
2012-04-26 13:20:00,57.47,57.49,57.47,57.49,10700.0,51.3323,51.3501,51.3323,51.3501,10700.0
2012-04-26 13:25:00,57.49,57.53,57.49,57.51,7700.0,51.3501,51.3859,51.3501,51.368,7700.0
2012-04-26 13:30:00,57.51,57.55,57.51,57.54,9100.0,51.368,51.4037,51.368,51.3948,9100.0
2012-04-26 13:35:00,57.54,57.62,57.54,57.6,18800.0,51.3948,51.4662,51.3948,51.4484,18800.0
2012-04-26 13:40:00,57.61,57.61,57.56,57.57,16000.0,51.4573,51.4573,51.4127,51.4216,16000.0
2012-04-26 13:45:00,57.57,57.6,57.57,57.6,4600.0,51.4216,51.4484,51.4216,51.4484,4600.0
2012-04-26 13:50:00,57.59,57.62,57.58,57.61,14200.0,51.4394,51.4662,51.4305,51.4573,14200.0
2012-04-26 13:55:00,57.61,57.61,57.56,57.56,28700.0,51.4573,51.4573,51.4127,51.4127,28700.0
2012-04-26 14:00:00,57.57,57.61,57.57,57.58,15400.0,51.4216,51.4573,51.4216,51.4305,15400.0
2012-04-26 14:05:00,57.58,57.59,57.54,57.56,41900.0,51.4305,51.4394,51.3948,51.4127,41900.0
2012-04-26 14:10:00,57.56,57.58,57.56,57.58,55000.0,51.4127,51.4305,51.4127,51.4305,55000.0
2012-04-26 14:15:00,57.58,57.64,57.58,57.64,8600.0,51.4305,51.4841,51.4305,51.4841,8600.0
2012-04-26 14:20:00,57.64,57.72,57.63,57.7,14100.0,51.4841,51.5556,51.4752,51.5377,14100.0
2012-04-26 14:25:00,57.7,57.7,57.65,57.66,11100.0,51.5377,51.5377,51.493,51.502,11100.0
2012-04-26 14:30:00,57.66,57.69,57.64,57.68,49700.0,51.502,51.5288,51.4841,51.5198,49700.0
2012-04-26 14:35:00,57.68,57.71,57.68,57.7,8800.0,51.5198,51.5466,51.5198,51.5377,8800.0
2012-04-26 14:40:00,57.7,57.73,57.69,57.7,11700.0,51.5377,51.5645,51.5288,51.5377,11700.0
2012-04-26 14:45:00,57.7,57.7,57.67,57.67,12200.0,51.5377,51.5377,51.5109,51.5109,12200.0
2012-04-26 14:50:00,57.68,57.74,57.66,57.67,50200.0,51.5198,51.5734,51.502,51.5109,50200.0
2012-04-26 14:55:00,57.67,57.69,57.67,57.69,10300.0,51.5109,51.5288,51.5109,51.5288,10300.0
2012-04-26 15:00:00,57.69,57.7,57.68,57.7,8600.0,51.5288,51.5377,51.5198,51.5377,8600.0
2012-04-26 15:05:00,57.69,57.7,57.65,57.65,14700.0,51.5288,51.5377,51.493,51.493,14700.0
2012-04-26 15:10:00,57.66,57.71,57.64,57.71,14800.0,51.502,51.5466,51.4841,51.5466,14800.0
2012-04-26 15:15:00,57.71,57.75,57.69,57.73,20800.0,51.5466,51.5824,51.5288,51.5645,20800.0
2012-04-26 15:20:00,57.73,57.77,57.72,57.76,14500.0,51.5645,51.6002,51.5556,51.5913,14500.0
2012-04-26 15:25:00,57.76,57.8,57.73,57.79,17600.0,51.5913,51.627,51.5645,51.6181,17600.0
2012-04-26 15:30:00,57.78,57.8,57.77,57.8,18400.0,51.6092,51.627,51.6002,51.627,18400.0
2012-04-26 15:35:00,57.8,57.81,57.72,57.75,33900.0,51.627,51.636,51.5556,51.5824,33900.0
2012-04-26 15:40:00,57.75,57.76,57.69,57.71,29200.0,51.5824,51.5913,51.5288,51.5466,29200.0
2012-04-26 15:45:00,57.72,57.76,57.65,57.65,44800.0,51.5556,51.5913,51.493,51.493,44800.0
2012-04-26 15:50:00,57.65,57.66,57.56,57.57,58300.0,51.493,51.502,51.4127,51.4216,58300.0
2012-04-26 15:55:00,57.57,57.61,57.53,57.61,104900.0,51.4216,51.4573,51.3859,51.4573,104900.0
2012-04-27 09:30:00,57.66,58.0,57.65,57.96,72400.0,51.502,51.8057,51.493,51.7699,72400.0
2012-04-27 09:35:00,57.97,58.1,57.86,58.05,72100.0,51.7789,51.895,51.6806,51.8503,72100.0
2012-04-27 09:40:00,58.04,58.22,57.97,58.01,69000.0,51.8414,52.0022,51.7789,51.8146,69000.0
2012-04-27 09:45:00,57.99,58.08,57.93,58.05,69200.0,51.7967,51.8771,51.7431,51.8503,69200.0
2012-04-27 09:50:00,58.06,58.09,57.93,57.93,35700.0,51.8593,51.886,51.7431,51.7431,35700.0
2012-04-27 09:55:00,57.94,57.97,57.83,57.84,13100.0,51.7521,51.7789,51.6538,51.6627,13100.0
2012-04-27 10:00:00,57.82,57.94,57.71,57.93,56900.0,51.6449,51.7521,51.5466,51.7431,56900.0
2012-04-27 10:05:00,57.93,57.99,57.9,57.9,27300.0,51.7431,51.7967,51.7163,51.7163,27300.0
2012-04-27 10:10:00,57.9,57.94,57.82,57.82,18500.0,51.7163,51.7521,51.6449,51.6449,18500.0
2012-04-27 10:15:00,57.81,57.85,57.74,57.84,24400.0,51.636,51.6717,51.5734,51.6627,24400.0
2012-04-27 10:20:00,57.82,57.88,57.82,57.85,25800.0,51.6449,51.6985,51.6449,51.6717,25800.0
2012-04-27 10:25:00,57.88,57.88,57.82,57.88,23300.0,51.6985,51.6985,51.6449,51.6985,23300.0
2012-04-27 10:30:00,57.88,57.92,57.82,57.88,16200.0,51.6985,51.7342,51.6449,51.6985,16200.0
2012-04-27 10:35:00,57.88,57.95,57.86,57.92,20100.0,51.6985,51.761,51.6806,51.7342,20100.0
2012-04-27 10:40:00,57.92,57.93,57.83,57.9,20500.0,51.7342,51.7431,51.6538,51.7163,20500.0
2012-04-27 10:45:00,57.89,57.9,57.78,57.78,11700.0,51.7074,51.7163,51.6092,51.6092,11700.0
2012-04-27 10:50:00,57.78,57.81,57.76,57.79,20400.0,51.6092,51.636,51.5913,51.6181,20400.0
2012-04-27 10:55:00,57.79,57.86,57.79,57.84,23700.0,51.6181,51.6806,51.6181,51.6627,23700.0
2012-04-27 11:00:00,57.84,57.95,57.84,57.87,18000.0,51.6627,51.761,51.6627,51.6895,18000.0
2012-04-27 11:05:00,57.88,57.92,57.87,57.91,7400.0,51.6985,51.7342,51.6895,51.7253,7400.0
2012-04-27 11:10:00,57.92,58.05,57.89,57.99,36500.0,51.7342,51.8503,51.7074,51.7967,36500.0
2012-04-27 11:15:00,58.0,58.02,57.96,58.0,13100.0,51.8057,51.8235,51.7699,51.8057,13100.0
2012-04-27 11:20:00,58.0,58.0,57.94,57.95,12400.0,51.8057,51.8057,51.7521,51.761,12400.0
2012-04-27 11:25:00,57.97,57.97,57.9,57.93,10700.0,51.7789,51.7789,51.7163,51.7431,10700.0
2012-04-27 11:30:00,57.93,57.97,57.9,57.94,13900.0,51.7431,51.7789,51.7163,51.7521,13900.0
2012-04-27 11:35:00,57.93,57.95,57.88,57.91,49600.0,51.7431,51.761,51.6985,51.7253,49600.0
2012-04-27 11:40:00,57.91,57.92,57.85,57.85,16700.0,51.7253,51.7342,51.6717,51.6717,16700.0
2012-04-27 11:45:00,57.84,57.87,57.82,57.82,16200.0,51.6627,51.6895,51.6449,51.6449,16200.0
2012-04-27 11:50:00,57.84,57.85,57.82,57.83,11200.0,51.6627,51.6717,51.6449,51.6538,11200.0
2012-04-27 11:55:00,57.83,57.84,57.8,57.8,17500.0,51.6538,51.6627,51.627,51.627,17500.0
2012-04-27 12:00:00,57.81,57.82,57.76,57.78,10400.0,51.636,51.6449,51.5913,51.6092,10400.0
2012-04-27 12:05:00,57.78,57.82,57.78,57.8,9300.0,51.6092,51.6449,51.6092,51.627,9300.0
2012-04-27 12:10:00,57.8,57.82,57.78,57.79,8800.0,51.627,51.6449,51.6092,51.6181,8800.0
2012-04-27 12:15:00,57.79,57.81,57.78,57.79,8400.0,51.6181,51.636,51.6092,51.6181,8400.0
2012-04-27 12:20:00,57.8,57.8,57.76,57.77,11900.0,51.627,51.627,51.5913,51.6002,11900.0
2012-04-27 12:25:00,57.77,57.8,57.77,57.79,5000.0,51.6002,51.627,51.6002,51.6181,5000.0
2012-04-27 12:30:00,57.8,57.81,57.77,57.79,7200.0,51.627,51.636,51.6002,51.6181,7200.0
2012-04-27 12:35:00,57.79,57.8,57.77,57.77,7200.0,51.6181,51.627,51.6002,51.6002,7200.0
2012-04-27 12:40:00,57.77,57.79,57.76,57.78,5000.0,51.6002,51.6181,51.5913,51.6092,5000.0
2012-04-27 12:45:00,57.78,57.8,57.78,57.8,4600.0,51.6092,51.627,51.6092,51.627,4600.0
2012-04-27 12:50:00,57.81,57.82,57.79,57.81,10300.0,51.636,51.6449,51.6181,51.636,10300.0
2012-04-27 12:55:00,57.8,57.81,57.79,57.81,4500.0,51.627,51.636,51.6181,51.636,4500.0
2012-04-27 13:00:00,57.82,57.82,57.79,57.8,7200.0,51.6449,51.6449,51.6181,51.627,7200.0
2012-04-27 13:05:00,57.8,57.86,57.76,57.81,43900.0,51.627,51.6806,51.5913,51.636,43900.0
2012-04-27 13:10:00,57.83,57.88,57.81,57.86,4800.0,51.6538,51.6985,51.636,51.6806,4800.0
2012-04-27 13:15:00,57.87,57.91,57.85,57.89,22500.0,51.6895,51.7253,51.6717,51.7074,22500.0
2012-04-27 13:20:00,57.89,57.95,57.89,57.95,9800.0,51.7074,51.761,51.7074,51.761,9800.0
2012-04-27 13:25:00,57.95,58.01,57.94,57.98,9000.0,51.761,51.8146,51.7521,51.7878,9000.0
2012-04-27 13:30:00,57.97,58.01,57.97,58.0,10100.0,51.7789,51.8146,51.7789,51.8057,10100.0
2012-04-27 13:35:00,58.0,58.07,57.99,58.03,28700.0,51.8057,51.8682,51.7967,51.8325,28700.0
2012-04-27 13:40:00,58.01,58.14,58.01,58.1,11700.0,51.8146,51.9307,51.8146,51.895,11700.0
2012-04-27 13:45:00,58.1,58.12,58.07,58.09,26700.0,51.895,51.9128,51.8682,51.886,26700.0
2012-04-27 13:50:00,58.11,58.12,58.04,58.05,7600.0,51.9039,51.9128,51.8414,51.8503,7600.0
2012-04-27 13:55:00,58.04,58.07,58.03,58.04,20400.0,51.8414,51.8682,51.8325,51.8414,20400.0
2012-04-27 14:00:00,58.03,58.04,57.99,58.0,30500.0,51.8325,51.8414,51.7967,51.8057,30500.0
2012-04-27 14:05:00,58.0,58.0,57.98,57.99,23300.0,51.8057,51.8057,51.7878,51.7967,23300.0
2012-04-27 14:10:00,57.99,58.0,57.97,57.99,9900.0,51.7967,51.8057,51.7789,51.7967,9900.0
2012-04-27 14:15:00,58.0,58.0,57.98,58.0,16000.0,51.8057,51.8057,51.7878,51.8057,16000.0
2012-04-27 14:20:00,57.98,58.0,57.98,57.99,5300.0,51.7878,51.8057,51.7878,51.7967,5300.0
2012-04-27 14:25:00,57.99,58.0,57.97,57.97,10200.0,51.7967,51.8057,51.7789,51.7789,10200.0
2012-04-27 14:30:00,57.97,57.98,57.92,57.95,14700.0,51.7789,51.7878,51.7342,51.761,14700.0
2012-04-27 14:35:00,57.95,58.03,57.94,58.03,13000.0,51.761,51.8325,51.7521,51.8325,13000.0
2012-04-27 14:40:00,58.03,58.04,58.01,58.01,9800.0,51.8325,51.8414,51.8146,51.8146,9800.0
2012-04-27 14:45:00,58.0,58.05,58.0,58.05,12000.0,51.8057,51.8503,51.8057,51.8503,12000.0
2012-04-27 14:50:00,58.05,58.09,58.04,58.07,8800.0,51.8503,51.886,51.8414,51.8682,8800.0
2012-04-27 14:55:00,58.07,58.07,58.04,58.07,4900.0,51.8682,51.8682,51.8414,51.8682,4900.0
2012-04-27 15:00:00,58.05,58.07,58.04,58.05,8700.0,51.8503,51.8682,51.8414,51.8503,8700.0
2012-04-27 15:05:00,58.05,58.1,58.03,58.08,14800.0,51.8503,51.895,51.8325,51.8771,14800.0
2012-04-27 15:10:00,58.08,58.15,58.08,58.14,16000.0,51.8771,51.9396,51.8771,51.9307,16000.0
2012-04-27 15:15:00,58.15,58.16,58.1,58.13,22200.0,51.9396,51.9486,51.895,51.9218,22200.0
2012-04-27 15:20:00,58.14,58.16,58.11,58.14,13400.0,51.9307,51.9486,51.9039,51.9307,13400.0
2012-04-27 15:25:00,58.16,58.16,58.12,58.14,9600.0,51.9486,51.9486,51.9128,51.9307,9600.0
2012-04-27 15:30:00,58.13,58.14,58.12,58.13,21400.0,51.9218,51.9307,51.9128,51.9218,21400.0
2012-04-27 15:35:00,58.13,58.14,58.08,58.1,22200.0,51.9218,51.9307,51.8771,51.895,22200.0
2012-04-27 15:40:00,58.09,58.11,58.05,58.08,25400.0,51.886,51.9039,51.8503,51.8771,25400.0
2012-04-27 15:45:00,58.07,58.08,58.02,58.02,28300.0,51.8682,51.8771,51.8235,51.8235,28300.0
2012-04-27 15:50:00,58.02,58.02,57.9,57.94,50000.0,51.8235,51.8235,51.7163,51.7521,50000.0
2012-04-27 15:55:00,57.94,58.01,57.93,57.99,53500.0,51.7521,51.8146,51.7431,51.7967,53500.0
2012-04-30 09:30:00,57.92,57.98,57.6,57.6,38900.0,51.7342,51.7878,51.4484,51.4484,38900.0
2012-04-30 09:35:00,57.58,57.85,57.55,57.73,96700.0,51.4305,51.6717,51.4037,51.5645,96700.0
2012-04-30 09:40:00,57.72,57.83,57.68,57.79,29400.0,51.5556,51.6538,51.5198,51.6181,29400.0
2012-04-30 09:45:00,57.75,57.89,57.73,57.84,71900.0,51.5824,51.7074,51.5645,51.6627,71900.0
2012-04-30 09:50:00,57.84,57.91,57.78,57.86,22900.0,51.6627,51.7253,51.6092,51.6806,22900.0
2012-04-30 09:55:00,57.87,57.94,57.83,57.91,36700.0,51.6895,51.7521,51.6538,51.7253,36700.0
2012-04-30 10:00:00,57.91,57.91,57.79,57.8,25500.0,51.7253,51.7253,51.6181,51.627,25500.0
2012-04-30 10:05:00,57.79,57.8,57.69,57.7,18000.0,51.6181,51.627,51.5288,51.5377,18000.0
2012-04-30 10:10:00,57.71,57.8,57.7,57.8,17200.0,51.5466,51.627,51.5377,51.627,17200.0
2012-04-30 10:15:00,57.8,57.8,57.74,57.74,17200.0,51.627,51.627,51.5734,51.5734,17200.0
2012-04-30 10:20:00,57.75,57.8,57.74,57.75,13100.0,51.5824,51.627,51.5734,51.5824,13100.0
2012-04-30 10:25:00,57.76,57.85,57.76,57.76,56700.0,51.5913,51.6717,51.5913,51.5913,56700.0
2012-04-30 10:30:00,57.77,57.77,57.68,57.74,18700.0,51.6002,51.6002,51.5198,51.5734,18700.0
2012-04-30 10:35:00,57.75,57.85,57.75,57.81,9200.0,51.5824,51.6717,51.5824,51.636,9200.0
2012-04-30 10:40:00,57.81,57.93,57.81,57.93,13700.0,51.636,51.7431,51.636,51.7431,13700.0
2012-04-30 10:45:00,57.93,57.95,57.87,57.9,13900.0,51.7431,51.761,51.6895,51.7163,13900.0
2012-04-30 10:50:00,57.91,57.92,57.86,57.88,11100.0,51.7253,51.7342,51.6806,51.6985,11100.0
2012-04-30 10:55:00,57.88,57.89,57.85,57.88,5600.0,51.6985,51.7074,51.6717,51.6985,5600.0
2012-04-30 11:00:00,57.88,57.95,57.87,57.95,11100.0,51.6985,51.761,51.6895,51.761,11100.0
2012-04-30 11:05:00,57.95,58.01,57.95,58.0,22900.0,51.761,51.8146,51.761,51.8057,22900.0
2012-04-30 11:10:00,58.02,58.09,58.0,58.08,20600.0,51.8235,51.886,51.8057,51.8771,20600.0
2012-04-30 11:15:00,58.08,58.1,58.08,58.1,10200.0,51.8771,51.895,51.8771,51.895,10200.0
2012-04-30 11:20:00,58.11,58.14,58.11,58.11,13100.0,51.9039,51.9307,51.9039,51.9039,13100.0
2012-04-30 11:25:00,58.11,58.11,58.03,58.09,15100.0,51.9039,51.9039,51.8325,51.886,15100.0
2012-04-30 11:30:00,58.09,58.1,57.99,58.02,7700.0,51.886,51.895,51.7967,51.8235,7700.0
2012-04-30 11:35:00,58.01,58.04,58.01,58.01,13500.0,51.8146,51.8414,51.8146,51.8146,13500.0
2012-04-30 11:40:00,58.03,58.07,58.01,58.07,7200.0,51.8325,51.8682,51.8146,51.8682,7200.0
2012-04-30 11:45:00,58.07,58.12,58.05,58.11,14000.0,51.8682,51.9128,51.8503,51.9039,14000.0
2012-04-30 11:50:00,58.11,58.17,58.08,58.15,17400.0,51.9039,51.9575,51.8771,51.9396,17400.0
2012-04-30 11:55:00,58.15,58.18,58.13,58.17,11100.0,51.9396,51.9664,51.9218,51.9575,11100.0
2012-04-30 12:00:00,58.18,58.18,58.13,58.13,6400.0,51.9664,51.9664,51.9218,51.9218,6400.0
2012-04-30 12:05:00,58.13,58.13,58.05,58.06,6900.0,51.9218,51.9218,51.8503,51.8593,6900.0
2012-04-30 12:10:00,58.06,58.13,58.05,58.13,11000.0,51.8593,51.9218,51.8503,51.9218,11000.0
2012-04-30 12:15:00,58.11,58.13,58.09,58.12,19700.0,51.9039,51.9218,51.886,51.9128,19700.0
2012-04-30 12:20:00,58.12,58.12,58.1,58.11,4400.0,51.9128,51.9128,51.895,51.9039,4400.0
2012-04-30 12:25:00,58.12,58.13,58.11,58.11,9600.0,51.9128,51.9218,51.9039,51.9039,9600.0
2012-04-30 12:30:00,58.12,58.15,58.07,58.08,11700.0,51.9128,51.9396,51.8682,51.8771,11700.0
2012-04-30 12:35:00,58.09,58.13,58.09,58.12,7900.0,51.886,51.9218,51.886,51.9128,7900.0
2012-04-30 12:40:00,58.13,58.15,58.12,58.14,8300.0,51.9218,51.9396,51.9128,51.9307,8300.0
2012-04-30 12:45:00,58.14,58.15,58.13,58.15,6100.0,51.9307,51.9396,51.9218,51.9396,6100.0
2012-04-30 12:50:00,58.14,58.16,58.13,58.16,10700.0,51.9307,51.9486,51.9218,51.9486,10700.0
2012-04-30 12:55:00,58.17,58.18,58.14,58.15,8600.0,51.9575,51.9664,51.9307,51.9396,8600.0
2012-04-30 13:00:00,58.16,58.17,58.13,58.14,11200.0,51.9486,51.9575,51.9218,51.9307,11200.0
2012-04-30 13:05:00,58.13,58.14,58.11,58.13,4700.0,51.9218,51.9307,51.9039,51.9218,4700.0
2012-04-30 13:10:00,58.13,58.15,58.08,58.14,19000.0,51.9218,51.9396,51.8771,51.9307,19000.0
2012-04-30 13:15:00,58.13,58.16,58.12,58.13,9800.0,51.9218,51.9486,51.9128,51.9218,9800.0
2012-04-30 13:20:00,58.14,58.15,58.11,58.12,26700.0,51.9307,51.9396,51.9039,51.9128,26700.0
2012-04-30 13:25:00,58.12,58.12,58.07,58.09,22400.0,51.9128,51.9128,51.8682,51.886,22400.0
2012-04-30 13:30:00,58.1,58.1,58.07,58.07,10800.0,51.895,51.895,51.8682,51.8682,10800.0
2012-04-30 13:35:00,58.08,58.09,58.03,58.03,22600.0,51.8771,51.886,51.8325,51.8325,22600.0
2012-04-30 13:40:00,58.03,58.04,57.98,57.99,28700.0,51.8325,51.8414,51.7878,51.7967,28700.0
2012-04-30 13:45:00,57.99,58.01,57.98,58.01,13100.0,51.7967,51.8146,51.7878,51.8146,13100.0
2012-04-30 13:50:00,58.01,58.03,57.96,57.97,26100.0,51.8146,51.8325,51.7699,51.7789,26100.0
2012-04-30 13:55:00,57.97,58.13,57.94,58.07,100700.0,51.7789,51.9218,51.7521,51.8682,100700.0
2012-04-30 14:00:00,58.08,58.09,58.05,58.05,8300.0,51.8771,51.886,51.8503,51.8503,8300.0
2012-04-30 14:05:00,58.05,58.07,57.99,57.99,20800.0,51.8503,51.8682,51.7967,51.7967,20800.0
2012-04-30 14:10:00,57.99,58.0,57.92,57.94,18900.0,51.7967,51.8057,51.7342,51.7521,18900.0
2012-04-30 14:15:00,57.95,57.95,57.9,57.91,16100.0,51.761,51.761,51.7163,51.7253,16100.0
2012-04-30 14:20:00,57.91,57.99,57.9,57.98,38900.0,51.7253,51.7967,51.7163,51.7878,38900.0
2012-04-30 14:25:00,57.98,57.99,57.91,57.91,13000.0,51.7878,51.7967,51.7253,51.7253,13000.0
2012-04-30 14:30:00,57.93,57.94,57.91,57.91,10800.0,51.7431,51.7521,51.7253,51.7253,10800.0
2012-04-30 14:35:00,57.92,57.92,57.83,57.87,21900.0,51.7342,51.7342,51.6538,51.6895,21900.0
2012-04-30 14:40:00,57.84,57.87,57.81,57.82,17400.0,51.6627,51.6895,51.636,51.6449,17400.0
2012-04-30 14:45:00,57.81,57.87,57.79,57.83,52900.0,51.636,51.6895,51.6181,51.6538,52900.0
2012-04-30 14:50:00,57.84,57.9,57.8,57.83,33700.0,51.6627,51.7163,51.627,51.6538,33700.0
2012-04-30 14:55:00,57.81,57.84,57.8,57.83,22600.0,51.636,51.6627,51.627,51.6538,22600.0
2012-04-30 15:00:00,57.82,57.86,57.82,57.85,21700.0,51.6449,51.6806,51.6449,51.6717,21700.0
2012-04-30 15:05:00,57.85,57.9,57.84,57.9,9500.0,51.6717,51.7163,51.6627,51.7163,9500.0
2012-04-30 15:10:00,57.9,57.91,57.85,57.87,13000.0,51.7163,51.7253,51.6717,51.6895,13000.0
2012-04-30 15:15:00,57.87,57.88,57.86,57.88,7500.0,51.6895,51.6985,51.6806,51.6985,7500.0
2012-04-30 15:20:00,57.88,57.93,57.88,57.88,25400.0,51.6985,51.7431,51.6985,51.6985,25400.0
2012-04-30 15:25:00,57.89,57.9,57.89,57.9,23200.0,51.7074,51.7163,51.7074,51.7163,23200.0
2012-04-30 15:30:00,57.9,57.91,57.89,57.9,34100.0,51.7163,51.7253,51.7074,51.7163,34100.0
2012-04-30 15:35:00,57.89,57.93,57.89,57.93,18700.0,51.7074,51.7431,51.7074,51.7431,18700.0
2012-04-30 15:40:00,57.93,57.93,57.92,57.93,15700.0,51.7431,51.7431,51.7342,51.7431,15700.0
2012-04-30 15:45:00,57.93,57.93,57.89,57.89,41900.0,51.7431,51.7431,51.7074,51.7074,41900.0
2012-04-30 15:50:00,57.89,58.0,57.89,57.98,129200.0,51.7074,51.8057,51.7074,51.7878,129200.0
2012-04-30 15:55:00,57.98,57.98,57.93,57.96,125500.0,51.7878,51.7878,51.7431,51.7699,125500.0
2012-05-01 09:30:00,58.12,58.12,57.8,57.88,24000.0,51.9128,51.9128,51.627,51.6985,24000.0
2012-05-01 09:35:00,57.89,57.99,57.89,57.93,5000.0,51.7074,51.7967,51.7074,51.7431,5000.0
2012-05-01 09:40:00,57.95,58.08,57.95,58.07,12900.0,51.761,51.8771,51.761,51.8682,12900.0
2012-05-01 09:45:00,58.07,58.07,57.95,57.99,5700.0,51.8682,51.8682,51.761,51.7967,5700.0
2012-05-01 09:50:00,57.99,58.0,57.94,57.98,11300.0,51.7967,51.8057,51.7521,51.7878,11300.0
2012-05-01 09:55:00,57.95,57.95,57.84,57.85,34600.0,51.761,51.761,51.6627,51.6717,34600.0
2012-05-01 10:00:00,57.86,58.14,57.85,58.11,21700.0,51.6806,51.9307,51.6717,51.9039,21700.0
2012-05-01 10:05:00,58.14,58.34,58.14,58.34,8900.0,51.9307,52.1093,51.9307,52.1093,8900.0
2012-05-01 10:10:00,58.36,58.43,58.34,58.4,8700.0,52.1272,52.1897,52.1093,52.1629,8700.0
2012-05-01 10:15:00,58.43,58.53,58.43,58.53,7100.0,52.1897,52.2791,52.1897,52.2791,7100.0
2012-05-01 10:20:00,58.53,58.66,58.53,58.59,18300.0,52.2791,52.3952,52.2791,52.3326,18300.0
2012-05-01 10:25:00,58.59,58.6,58.52,58.53,14900.0,52.3326,52.3416,52.2701,52.2791,14900.0
2012-05-01 10:30:00,58.53,58.61,58.51,58.54,12700.0,52.2791,52.3505,52.2612,52.288,12700.0
2012-05-01 10:35:00,58.54,58.59,58.53,58.56,13600.0,52.288,52.3326,52.2791,52.3059,13600.0
2012-05-01 10:40:00,58.55,58.6,58.5,58.56,16200.0,52.2969,52.3416,52.2523,52.3059,16200.0
2012-05-01 10:45:00,58.57,58.61,58.56,58.57,10800.0,52.3148,52.3505,52.3059,52.3148,10800.0
2012-05-01 10:50:00,58.56,58.62,58.56,58.59,6900.0,52.3059,52.3594,52.3059,52.3326,6900.0
2012-05-01 10:55:00,58.57,58.61,58.55,58.56,21300.0,52.3148,52.3505,52.2969,52.3059,21300.0
2012-05-01 11:00:00,58.56,58.56,58.53,58.55,4100.0,52.3059,52.3059,52.2791,52.2969,4100.0
2012-05-01 11:05:00,58.55,58.57,58.51,58.51,6200.0,52.2969,52.3148,52.2612,52.2612,6200.0
2012-05-01 11:10:00,58.53,58.55,58.52,58.55,2100.0,52.2791,52.2969,52.2701,52.2969,2100.0
2012-05-01 11:15:00,58.56,58.57,58.53,58.56,8900.0,52.3059,52.3148,52.2791,52.3059,8900.0
2012-05-01 11:20:00,58.57,58.58,58.53,58.58,28000.0,52.3148,52.3237,52.2791,52.3237,28000.0
2012-05-01 11:25:00,58.57,58.62,58.57,58.6,25500.0,52.3148,52.3594,52.3148,52.3416,25500.0
2012-05-01 11:30:00,58.59,58.64,58.58,58.63,5000.0,52.3326,52.3773,52.3237,52.3684,5000.0
2012-05-01 11:35:00,58.63,58.65,58.62,58.63,4000.0,52.3684,52.3862,52.3594,52.3684,4000.0
2012-05-01 11:40:00,58.63,58.68,58.63,58.68,3900.0,52.3684,52.413,52.3684,52.413,3900.0
2012-05-01 11:45:00,58.68,58.77,58.66,58.74,22500.0,52.413,52.4934,52.3952,52.4666,22500.0
2012-05-01 11:50:00,58.75,58.87,58.75,58.84,16100.0,52.4756,52.5827,52.4756,52.5559,16100.0
2012-05-01 11:55:00,58.83,58.84,58.8,58.8,8700.0,52.547,52.5559,52.5202,52.5202,8700.0
2012-05-01 12:00:00,58.81,58.85,58.79,58.8,11100.0,52.5292,52.5649,52.5113,52.5202,11100.0
2012-05-01 12:05:00,58.8,58.82,58.79,58.82,11600.0,52.5202,52.5381,52.5113,52.5381,11600.0
2012-05-01 12:10:00,58.81,58.82,58.77,58.79,7900.0,52.5292,52.5381,52.4934,52.5113,7900.0
2012-05-01 12:15:00,58.78,58.81,58.77,58.81,7700.0,52.5024,52.5292,52.4934,52.5292,7700.0
2012-05-01 12:20:00,58.81,58.81,58.73,58.77,40500.0,52.5292,52.5292,52.4577,52.4934,40500.0
2012-05-01 12:25:00,58.77,58.77,58.66,58.71,104900.0,52.4934,52.4934,52.3952,52.4398,104900.0
2012-05-01 12:30:00,58.72,58.74,58.7,58.73,25000.0,52.4488,52.4666,52.4309,52.4577,25000.0
2012-05-01 12:35:00,58.72,58.73,58.72,58.73,10100.0,52.4488,52.4577,52.4488,52.4577,10100.0
2012-05-01 12:40:00,58.72,58.75,58.72,58.74,19300.0,52.4488,52.4756,52.4488,52.4666,19300.0
2012-05-01 12:45:00,58.74,58.75,58.67,58.68,6400.0,52.4666,52.4756,52.4041,52.413,6400.0
2012-05-01 12:50:00,58.67,58.69,58.66,58.67,5400.0,52.4041,52.422,52.3952,52.4041,5400.0
2012-05-01 12:55:00,58.67,58.68,58.67,58.68,3300.0,52.4041,52.413,52.4041,52.413,3300.0
2012-05-01 13:00:00,58.68,58.69,58.67,58.68,17200.0,52.413,52.422,52.4041,52.413,17200.0
2012-05-01 13:05:00,58.66,58.67,58.66,58.67,9600.0,52.3952,52.4041,52.3952,52.4041,9600.0
2012-05-01 13:10:00,58.67,58.67,58.65,58.66,5100.0,52.4041,52.4041,52.3862,52.3952,5100.0
2012-05-01 13:15:00,58.66,58.67,58.65,58.66,4200.0,52.3952,52.4041,52.3862,52.3952,4200.0
2012-05-01 13:20:00,58.66,58.66,58.6,58.63,8000.0,52.3952,52.3952,52.3416,52.3684,8000.0
2012-05-01 13:25:00,58.63,58.66,58.63,58.65,5300.0,52.3684,52.3952,52.3684,52.3862,5300.0
2012-05-01 13:30:00,58.65,58.66,58.62,58.62,9000.0,52.3862,52.3952,52.3594,52.3594,9000.0
2012-05-01 13:35:00,58.62,58.66,58.61,58.65,3500.0,52.3594,52.3952,52.3505,52.3862,3500.0
2012-05-01 13:40:00,58.66,58.67,58.62,58.63,6600.0,52.3952,52.4041,52.3594,52.3684,6600.0
2012-05-01 13:45:00,58.64,58.67,58.62,58.63,22500.0,52.3773,52.4041,52.3594,52.3684,22500.0
2012-05-01 13:50:00,58.62,58.66,58.61,58.66,5800.0,52.3594,52.3952,52.3505,52.3952,5800.0
2012-05-01 13:55:00,58.66,58.71,58.66,58.66,12000.0,52.3952,52.4398,52.3952,52.3952,12000.0
2012-05-01 14:00:00,58.66,58.66,58.63,58.65,11000.0,52.3952,52.3952,52.3684,52.3862,11000.0
2012-05-01 14:05:00,58.65,58.66,58.59,58.66,11800.0,52.3862,52.3952,52.3326,52.3952,11800.0
2012-05-01 14:10:00,58.66,58.66,58.64,58.64,6900.0,52.3952,52.3952,52.3773,52.3773,6900.0
2012-05-01 14:15:00,58.65,58.7,58.64,58.64,9200.0,52.3862,52.4309,52.3773,52.3773,9200.0
2012-05-01 14:20:00,58.64,58.68,58.62,58.63,8400.0,52.3773,52.413,52.3594,52.3684,8400.0
2012-05-01 14:25:00,58.63,58.63,58.51,58.6,17700.0,52.3684,52.3684,52.2612,52.3416,17700.0
2012-05-01 14:30:00,58.6,58.65,58.58,58.65,7800.0,52.3416,52.3862,52.3237,52.3862,7800.0
2012-05-01 14:35:00,58.66,58.7,58.65,58.69,12100.0,52.3952,52.4309,52.3862,52.422,12100.0
2012-05-01 14:40:00,58.69,58.71,58.65,58.68,13500.0,52.422,52.4398,52.3862,52.413,13500.0
2012-05-01 14:45:00,58.68,58.69,58.63,58.65,10800.0,52.413,52.422,52.3684,52.3862,10800.0
2012-05-01 14:50:00,58.66,58.7,58.65,58.68,14600.0,52.3952,52.4309,52.3862,52.413,14600.0
2012-05-01 14:55:00,58.67,58.7,58.65,58.68,12100.0,52.4041,52.4309,52.3862,52.413,12100.0
2012-05-01 15:00:00,58.68,58.7,58.61,58.64,26200.0,52.413,52.4309,52.3505,52.3773,26200.0
2012-05-01 15:05:00,58.65,58.65,58.61,58.65,9300.0,52.3862,52.3862,52.3505,52.3862,9300.0
2012-05-01 15:10:00,58.65,58.65,58.6,58.61,12000.0,52.3862,52.3862,52.3416,52.3505,12000.0
2012-05-01 15:15:00,58.61,58.64,58.52,58.52,58200.0,52.3505,52.3773,52.2701,52.2701,58200.0
2012-05-01 15:20:00,58.51,58.53,58.46,58.53,29800.0,52.2612,52.2791,52.2165,52.2791,29800.0
2012-05-01 15:25:00,58.53,58.54,58.37,58.43,60000.0,52.2791,52.288,52.1361,52.1897,60000.0
2012-05-01 15:30:00,58.44,58.48,58.4,58.48,33900.0,52.1987,52.2344,52.1629,52.2344,33900.0
2012-05-01 15:35:00,58.48,58.5,58.36,58.37,62500.0,52.2344,52.2523,52.1272,52.1361,62500.0
2012-05-01 15:40:00,58.38,58.4,58.35,58.38,31100.0,52.1451,52.1629,52.1183,52.1451,31100.0
2012-05-01 15:45:00,58.38,58.42,58.34,58.4,32600.0,52.1451,52.1808,52.1093,52.1629,32600.0
2012-05-01 15:50:00,58.4,58.41,58.22,58.23,134400.0,52.1629,52.1719,52.0022,52.0111,134400.0
2012-05-01 15:55:00,58.22,58.28,58.2,58.24,94600.0,52.0022,52.0558,51.9843,52.02,94600.0
2012-05-02 09:30:00,57.83,57.98,57.36,57.39,56400.0,51.6538,51.7878,51.234,51.2608,56400.0
2012-05-02 09:35:00,57.45,57.53,57.24,57.46,34200.0,51.3144,51.3859,51.1268,51.3233,34200.0
2012-05-02 09:40:00,57.51,57.88,57.5,57.88,33200.0,51.368,51.6985,51.3591,51.6985,33200.0
2012-05-02 09:45:00,57.88,57.99,57.8,57.86,42300.0,51.6985,51.7967,51.627,51.6806,42300.0
2012-05-02 09:50:00,57.88,57.89,57.69,57.69,20300.0,51.6985,51.7074,51.5288,51.5288,20300.0
2012-05-02 09:55:00,57.69,57.72,57.63,57.63,28600.0,51.5288,51.5556,51.4752,51.4752,28600.0
2012-05-02 10:00:00,57.68,57.68,57.53,57.53,15100.0,51.5198,51.5198,51.3859,51.3859,15100.0
2012-05-02 10:05:00,57.53,57.71,57.46,57.7,27000.0,51.3859,51.5466,51.3233,51.5377,27000.0
2012-05-02 10:10:00,57.72,57.78,57.65,57.65,15400.0,51.5556,51.6092,51.493,51.493,15400.0
2012-05-02 10:15:00,57.66,57.67,57.57,57.66,10000.0,51.502,51.5109,51.4216,51.502,10000.0
2012-05-02 10:20:00,57.7,57.77,57.66,57.75,8800.0,51.5377,51.6002,51.502,51.5824,8800.0
2012-05-02 10:25:00,57.75,57.8,57.69,57.69,12800.0,51.5824,51.627,51.5288,51.5288,12800.0
2012-05-02 10:30:00,57.68,57.76,57.6,57.76,9900.0,51.5198,51.5913,51.4484,51.5913,9900.0
2012-05-02 10:35:00,57.76,57.85,57.73,57.83,11000.0,51.5913,51.6717,51.5645,51.6538,11000.0
2012-05-02 10:40:00,57.84,57.89,57.78,57.89,21500.0,51.6627,51.7074,51.6092,51.7074,21500.0
2012-05-02 10:45:00,57.88,57.91,57.84,57.86,15200.0,51.6985,51.7253,51.6627,51.6806,15200.0
2012-05-02 10:50:00,57.85,57.88,57.82,57.87,5300.0,51.6717,51.6985,51.6449,51.6895,5300.0
2012-05-02 10:55:00,57.88,57.93,57.84,57.87,22600.0,51.6985,51.7431,51.6627,51.6895,22600.0
2012-05-02 11:00:00,57.87,57.94,57.87,57.88,23500.0,51.6895,51.7521,51.6895,51.6985,23500.0
2012-05-02 11:05:00,57.88,57.89,57.85,57.88,7700.0,51.6985,51.7074,51.6717,51.6985,7700.0
2012-05-02 11:10:00,57.89,57.9,57.86,57.9,16200.0,51.7074,51.7163,51.6806,51.7163,16200.0
2012-05-02 11:15:00,57.89,57.94,57.88,57.94,11000.0,51.7074,51.7521,51.6985,51.7521,11000.0
2012-05-02 11:20:00,57.94,57.96,57.92,57.96,9200.0,51.7521,51.7699,51.7342,51.7699,9200.0
2012-05-02 11:25:00,57.97,58.07,57.96,58.06,16800.0,51.7789,51.8682,51.7699,51.8593,16800.0
2012-05-02 11:30:00,58.07,58.15,58.07,58.15,5700.0,51.8682,51.9396,51.8682,51.9396,5700.0
2012-05-02 11:35:00,58.15,58.17,58.11,58.17,7500.0,51.9396,51.9575,51.9039,51.9575,7500.0
2012-05-02 11:40:00,58.17,58.2,58.16,58.17,4900.0,51.9575,51.9843,51.9486,51.9575,4900.0
2012-05-02 11:45:00,58.18,58.28,58.18,58.27,13700.0,51.9664,52.0558,51.9664,52.0468,13700.0
2012-05-02 11:50:00,58.26,58.31,58.25,58.25,15000.0,52.0379,52.0826,52.029,52.029,15000.0
2012-05-02 11:55:00,58.24,58.26,58.2,58.21,43500.0,52.02,52.0379,51.9843,51.9932,43500.0
2012-05-02 12:00:00,58.22,58.26,58.18,58.26,5400.0,52.0022,52.0379,51.9664,52.0379,5400.0
2012-05-02 12:05:00,58.26,58.28,58.22,58.22,9100.0,52.0379,52.0558,52.0022,52.0022,9100.0
2012-05-02 12:10:00,58.22,58.22,58.2,58.2,21500.0,52.0022,52.0022,51.9843,51.9843,21500.0
2012-05-02 12:15:00,58.2,58.22,58.18,58.19,46100.0,51.9843,52.0022,51.9664,51.9754,46100.0
2012-05-02 12:20:00,58.2,58.26,58.2,58.25,4600.0,51.9843,52.0379,51.9843,52.029,4600.0
2012-05-02 12:25:00,58.25,58.26,58.21,58.24,52400.0,52.029,52.0379,51.9932,52.02,52400.0
2012-05-02 12:30:00,58.23,58.24,58.2,58.2,41300.0,52.0111,52.02,51.9843,51.9843,41300.0
2012-05-02 12:35:00,58.2,58.2,58.13,58.13,44900.0,51.9843,51.9843,51.9218,51.9218,44900.0
2012-05-02 12:40:00,58.14,58.19,58.12,58.14,62400.0,51.9307,51.9754,51.9128,51.9307,62400.0
2012-05-02 12:45:00,58.12,58.17,58.1,58.13,10100.0,51.9128,51.9575,51.895,51.9218,10100.0
2012-05-02 12:50:00,58.11,58.15,58.11,58.15,15200.0,51.9039,51.9396,51.9039,51.9396,15200.0
2012-05-02 12:55:00,58.14,58.15,58.08,58.08,14000.0,51.9307,51.9396,51.8771,51.8771,14000.0
2012-05-02 13:00:00,58.09,58.14,58.08,58.11,16400.0,51.886,51.9307,51.8771,51.9039,16400.0
2012-05-02 13:05:00,58.12,58.15,58.12,58.15,13800.0,51.9128,51.9396,51.9128,51.9396,13800.0
2012-05-02 13:10:00,58.15,58.16,58.14,58.16,16600.0,51.9396,51.9486,51.9307,51.9486,16600.0
2012-05-02 13:15:00,58.16,58.23,58.16,58.17,10700.0,51.9486,52.0111,51.9486,51.9575,10700.0
2012-05-02 13:20:00,58.18,58.21,58.17,58.21,9000.0,51.9664,51.9932,51.9575,51.9932,9000.0
2012-05-02 13:25:00,58.2,58.21,58.17,58.17,28100.0,51.9843,51.9932,51.9575,51.9575,28100.0
2012-05-02 13:30:00,58.17,58.24,58.16,58.2,61700.0,51.9575,52.02,51.9486,51.9843,61700.0
2012-05-02 13:35:00,58.2,58.26,58.19,58.25,11100.0,51.9843,52.0379,51.9754,52.029,11100.0
2012-05-02 13:40:00,58.26,58.3,58.25,58.3,4800.0,52.0379,52.0736,52.029,52.0736,4800.0
2012-05-02 13:45:00,58.3,58.39,58.3,58.39,11000.0,52.0736,52.154,52.0736,52.154,11000.0
2012-05-02 13:50:00,58.39,58.41,58.38,58.4,11300.0,52.154,52.1719,52.1451,52.1629,11300.0
2012-05-02 13:55:00,58.4,58.4,58.39,58.39,7000.0,52.1629,52.1629,52.154,52.154,7000.0
2012-05-02 14:00:00,58.39,58.41,58.38,58.39,13900.0,52.154,52.1719,52.1451,52.154,13900.0
2012-05-02 14:05:00,58.4,58.49,58.39,58.45,35800.0,52.1629,52.2433,52.154,52.2076,35800.0
2012-05-02 14:10:00,58.46,58.48,58.43,58.45,11000.0,52.2165,52.2344,52.1897,52.2076,11000.0
2012-05-02 14:15:00,58.45,58.52,58.43,58.51,13100.0,52.2076,52.2701,52.1897,52.2612,13100.0
2012-05-02 14:20:00,58.51,58.52,58.48,58.52,15200.0,52.2612,52.2701,52.2344,52.2701,15200.0
2012-05-02 14:25:00,58.53,58.55,58.51,58.54,14700.0,52.2791,52.2969,52.2612,52.288,14700.0
2012-05-02 14:30:00,58.53,58.53,58.48,58.51,16800.0,52.2791,52.2791,52.2344,52.2612,16800.0
2012-05-02 14:35:00,58.51,58.56,58.51,58.56,14900.0,52.2612,52.3059,52.2612,52.3059,14900.0
2012-05-02 14:40:00,58.56,58.56,58.51,58.53,11800.0,52.3059,52.3059,52.2612,52.2791,11800.0
2012-05-02 14:45:00,58.53,58.54,58.51,58.52,7400.0,52.2791,52.288,52.2612,52.2701,7400.0
2012-05-02 14:50:00,58.52,58.54,58.52,58.54,6400.0,52.2701,52.288,52.2701,52.288,6400.0
2012-05-02 14:55:00,58.54,58.54,58.49,58.51,30400.0,52.288,52.288,52.2433,52.2612,30400.0
2012-05-02 15:00:00,58.52,58.55,58.46,58.46,19300.0,52.2701,52.2969,52.2165,52.2165,19300.0
2012-05-02 15:05:00,58.47,58.47,58.43,58.45,12300.0,52.2255,52.2255,52.1897,52.2076,12300.0
2012-05-02 15:10:00,58.43,58.47,58.43,58.46,12500.0,52.1897,52.2255,52.1897,52.2165,12500.0
2012-05-02 15:15:00,58.45,58.48,58.44,58.44,17400.0,52.2076,52.2344,52.1987,52.1987,17400.0
2012-05-02 15:20:00,58.43,58.5,58.43,58.5,12000.0,52.1897,52.2523,52.1897,52.2523,12000.0
2012-05-02 15:25:00,58.49,58.5,58.46,58.46,14800.0,52.2433,52.2523,52.2165,52.2165,14800.0
2012-05-02 15:30:00,58.47,58.48,58.46,58.48,12600.0,52.2255,52.2344,52.2165,52.2344,12600.0
2012-05-02 15:35:00,58.47,58.54,58.47,58.54,29100.0,52.2255,52.288,52.2255,52.288,29100.0
2012-05-02 15:40:00,58.53,58.66,58.53,58.66,28400.0,52.2791,52.3952,52.2791,52.3952,28400.0
2012-05-02 15:45:00,58.65,58.71,58.63,58.64,41700.0,52.3862,52.4398,52.3684,52.3773,41700.0
2012-05-02 15:50:00,58.64,58.66,58.59,58.63,60000.0,52.3773,52.3952,52.3326,52.3684,60000.0
2012-05-02 15:55:00,58.62,58.66,58.59,58.65,92100.0,52.3594,52.3952,52.3326,52.3862,92100.0
2012-05-03 09:30:00,58.79,58.79,58.56,58.59,24400.0,52.5113,52.5113,52.3059,52.3326,24400.0
2012-05-03 09:35:00,58.59,58.72,58.5,58.71,22300.0,52.3326,52.4488,52.2523,52.4398,22300.0
2012-05-03 09:40:00,58.71,58.78,58.63,58.78,16500.0,52.4398,52.5024,52.3684,52.5024,16500.0
2012-05-03 09:45:00,58.8,58.96,58.78,58.94,24600.0,52.5202,52.6631,52.5024,52.6453,24600.0
2012-05-03 09:50:00,58.94,59.0,58.92,58.98,26900.0,52.6453,52.6989,52.6274,52.681,26900.0
2012-05-03 09:55:00,58.97,58.97,58.79,58.84,28700.0,52.6721,52.6721,52.5113,52.5559,28700.0
2012-05-03 10:00:00,58.83,58.85,58.67,58.77,26800.0,52.547,52.5649,52.4041,52.4934,26800.0
2012-05-03 10:05:00,58.75,58.77,58.69,58.75,22600.0,52.4756,52.4934,52.422,52.4756,22600.0
2012-05-03 10:10:00,58.75,58.82,58.74,58.81,33300.0,52.4756,52.5381,52.4666,52.5292,33300.0
2012-05-03 10:15:00,58.79,58.87,58.73,58.82,32200.0,52.5113,52.5827,52.4577,52.5381,32200.0
2012-05-03 10:20:00,58.82,58.82,58.61,58.65,42200.0,52.5381,52.5381,52.3505,52.3862,42200.0
2012-05-03 10:25:00,58.65,58.68,58.63,58.67,17900.0,52.3862,52.413,52.3684,52.4041,17900.0
2012-05-03 10:30:00,58.67,58.68,58.61,58.68,16700.0,52.4041,52.413,52.3505,52.413,16700.0
2012-05-03 10:35:00,58.68,58.76,58.67,58.75,18100.0,52.413,52.4845,52.4041,52.4756,18100.0
2012-05-03 10:40:00,58.75,58.76,58.69,58.7,15100.0,52.4756,52.4845,52.422,52.4309,15100.0
2012-05-03 10:45:00,58.69,58.75,58.68,58.74,18500.0,52.422,52.4756,52.413,52.4666,18500.0
2012-05-03 10:50:00,58.74,58.74,58.68,58.71,14800.0,52.4666,52.4666,52.413,52.4398,14800.0
2012-05-03 10:55:00,58.71,58.77,58.7,58.75,25100.0,52.4398,52.4934,52.4309,52.4756,25100.0
2012-05-03 11:00:00,58.75,58.78,58.74,58.78,12900.0,52.4756,52.5024,52.4666,52.5024,12900.0
2012-05-03 11:05:00,58.78,58.83,58.76,58.83,18400.0,52.5024,52.547,52.4845,52.547,18400.0
2012-05-03 11:10:00,58.83,58.87,58.82,58.86,15100.0,52.547,52.5827,52.5381,52.5738,15100.0
2012-05-03 11:15:00,58.86,58.95,58.85,58.93,44700.0,52.5738,52.6542,52.5649,52.6363,44700.0
2012-05-03 11:20:00,58.94,59.0,58.92,59.0,20900.0,52.6453,52.6989,52.6274,52.6989,20900.0
2012-05-03 11:25:00,59.0,59.0,58.94,58.94,14500.0,52.6989,52.6989,52.6453,52.6453,14500.0
2012-05-03 11:30:00,58.95,58.97,58.85,58.85,14400.0,52.6542,52.6721,52.5649,52.5649,14400.0
2012-05-03 11:35:00,58.85,58.86,58.79,58.83,17600.0,52.5649,52.5738,52.5113,52.547,17600.0
2012-05-03 11:40:00,58.82,58.84,58.8,58.84,5600.0,52.5381,52.5559,52.5202,52.5559,5600.0
2012-05-03 11:45:00,58.83,58.83,58.56,58.57,23700.0,52.547,52.547,52.3059,52.3148,23700.0
2012-05-03 11:50:00,58.56,58.63,58.55,58.62,15700.0,52.3059,52.3684,52.2969,52.3594,15700.0
2012-05-03 11:55:00,58.62,58.69,58.61,58.68,14900.0,52.3594,52.422,52.3505,52.413,14900.0
2012-05-03 12:00:00,58.66,58.67,58.56,58.59,22200.0,52.3952,52.4041,52.3059,52.3326,22200.0
2012-05-03 12:05:00,58.58,58.66,58.57,58.66,27600.0,52.3237,52.3952,52.3148,52.3952,27600.0
2012-05-03 12:10:00,58.65,58.65,58.58,58.61,79000.0,52.3862,52.3862,52.3237,52.3505,79000.0
2012-05-03 12:15:00,58.61,58.64,58.57,58.57,16000.0,52.3505,52.3773,52.3148,52.3148,16000.0
2012-05-03 12:20:00,58.57,58.58,58.44,58.45,12200.0,52.3148,52.3237,52.1987,52.2076,12200.0
2012-05-03 12:25:00,58.45,58.45,58.39,58.44,16000.0,52.2076,52.2076,52.154,52.1987,16000.0
2012-05-03 12:30:00,58.44,58.44,58.4,58.42,18700.0,52.1987,52.1987,52.1629,52.1808,18700.0
2012-05-03 12:35:00,58.41,58.46,58.41,58.44,9600.0,52.1719,52.2165,52.1719,52.1987,9600.0
2012-05-03 12:40:00,58.44,58.45,58.4,58.4,13400.0,52.1987,52.2076,52.1629,52.1629,13400.0
2012-05-03 12:45:00,58.4,58.4,58.35,58.38,41000.0,52.1629,52.1629,52.1183,52.1451,41000.0
2012-05-03 12:50:00,58.38,58.44,58.36,58.42,21400.0,52.1451,52.1987,52.1272,52.1808,21400.0
2012-05-03 12:55:00,58.43,58.44,58.4,58.41,16100.0,52.1897,52.1987,52.1629,52.1719,16100.0
2012-05-03 13:00:00,58.4,58.48,58.4,58.47,42800.0,52.1629,52.2344,52.1629,52.2255,42800.0
2012-05-03 13:05:00,58.46,58.49,58.45,58.49,21800.0,52.2165,52.2433,52.2076,52.2433,21800.0
2012-05-03 13:10:00,58.49,58.49,58.39,58.46,39500.0,52.2433,52.2433,52.154,52.2165,39500.0
2012-05-03 13:15:00,58.46,58.54,58.46,58.54,12000.0,52.2165,52.288,52.2165,52.288,12000.0
2012-05-03 13:20:00,58.54,58.56,58.53,58.55,22800.0,52.288,52.3059,52.2791,52.2969,22800.0
2012-05-03 13:25:00,58.56,58.63,58.55,58.63,10400.0,52.3059,52.3684,52.2969,52.3684,10400.0
2012-05-03 13:30:00,58.63,58.63,58.57,58.6,22200.0,52.3684,52.3684,52.3148,52.3416,22200.0
2012-05-03 13:35:00,58.59,58.6,58.56,58.57,14300.0,52.3326,52.3416,52.3059,52.3148,14300.0
2012-05-03 13:40:00,58.56,58.56,58.24,58.24,41700.0,52.3059,52.3059,52.02,52.02,41700.0
2012-05-03 13:45:00,58.24,58.31,58.24,58.3,24300.0,52.02,52.0826,52.02,52.0736,24300.0
2012-05-03 13:50:00,58.31,58.32,58.26,58.29,23900.0,52.0826,52.0915,52.0379,52.0647,23900.0
2012-05-03 13:55:00,58.31,58.37,58.29,58.3,16000.0,52.0826,52.1361,52.0647,52.0736,16000.0
2012-05-03 14:00:00,58.3,58.33,58.28,58.32,15500.0,52.0736,52.1004,52.0558,52.0915,15500.0
2012-05-03 14:05:00,58.31,58.34,58.27,58.28,30900.0,52.0826,52.1093,52.0468,52.0558,30900.0
2012-05-03 14:10:00,58.28,58.29,58.18,58.23,15900.0,52.0558,52.0647,51.9664,52.0111,15900.0
2012-05-03 14:15:00,58.22,58.27,58.2,58.26,18200.0,52.0022,52.0468,51.9843,52.0379,18200.0
2012-05-03 14:20:00,58.25,58.3,58.25,58.28,20000.0,52.029,52.0736,52.029,52.0558,20000.0
2012-05-03 14:25:00,58.29,58.33,58.28,58.31,19400.0,52.0647,52.1004,52.0558,52.0826,19400.0
2012-05-03 14:30:00,58.3,58.33,58.29,58.3,18900.0,52.0736,52.1004,52.0647,52.0736,18900.0
2012-05-03 14:35:00,58.3,58.32,58.3,58.32,12800.0,52.0736,52.0915,52.0736,52.0915,12800.0
2012-05-03 14:40:00,58.31,58.31,58.3,58.31,31800.0,52.0826,52.0826,52.0736,52.0826,31800.0
2012-05-03 14:45:00,58.31,58.33,58.18,58.2,16600.0,52.0826,52.1004,51.9664,51.9843,16600.0
2012-05-03 14:50:00,58.19,58.27,58.19,58.23,16200.0,51.9754,52.0468,51.9754,52.0111,16200.0
2012-05-03 14:55:00,58.24,58.3,58.23,58.3,23700.0,52.02,52.0736,52.0111,52.0736,23700.0
2012-05-03 15:00:00,58.29,58.32,58.28,58.32,21600.0,52.0647,52.0915,52.0558,52.0915,21600.0
2012-05-03 15:05:00,58.32,58.33,58.27,58.29,31400.0,52.0915,52.1004,52.0468,52.0647,31400.0
2012-05-03 15:10:00,58.3,58.32,58.25,58.32,23400.0,52.0736,52.0915,52.029,52.0915,23400.0
2012-05-03 15:15:00,58.32,58.4,58.31,58.4,22000.0,52.0915,52.1629,52.0826,52.1629,22000.0
2012-05-03 15:20:00,58.4,58.46,58.39,58.41,48800.0,52.1629,52.2165,52.154,52.1719,48800.0
2012-05-03 15:25:00,58.4,58.44,58.38,58.4,30500.0,52.1629,52.1987,52.1451,52.1629,30500.0
2012-05-03 15:30:00,58.41,58.47,58.41,58.45,35900.0,52.1719,52.2255,52.1719,52.2076,35900.0
2012-05-03 15:35:00,58.46,58.47,58.38,58.39,55600.0,52.2165,52.2255,52.1451,52.154,55600.0
2012-05-03 15:40:00,58.38,58.48,58.37,58.47,48700.0,52.1451,52.2344,52.1361,52.2255,48700.0
2012-05-03 15:45:00,58.47,58.48,58.42,58.44,111000.0,52.2255,52.2344,52.1808,52.1987,111000.0
2012-05-03 15:50:00,58.45,58.46,58.37,58.41,91100.0,52.2076,52.2165,52.1361,52.1719,91100.0
2012-05-03 15:55:00,58.4,58.43,58.36,58.4,91000.0,52.1629,52.1897,52.1272,52.1629,91000.0
2012-05-04 09:30:00,57.67,57.9,57.37,57.54,60300.0,51.5109,51.7163,51.2429,51.3948,60300.0
2012-05-04 09:35:00,57.52,57.56,57.43,57.46,31500.0,51.3769,51.4127,51.2965,51.3233,31500.0
2012-05-04 09:40:00,57.45,57.52,57.32,57.5,20900.0,51.3144,51.3769,51.1983,51.3591,20900.0
2012-05-04 09:45:00,57.5,57.53,57.48,57.52,29100.0,51.3591,51.3859,51.3412,51.3769,29100.0
2012-05-04 09:50:00,57.51,57.57,57.51,57.55,23800.0,51.368,51.4216,51.368,51.4037,23800.0
2012-05-04 09:55:00,57.54,57.54,57.37,57.41,23000.0,51.3948,51.3948,51.2429,51.2787,23000.0
2012-05-04 10:00:00,57.41,57.47,57.35,57.36,19200.0,51.2787,51.3323,51.2251,51.234,19200.0
2012-05-04 10:05:00,57.36,57.38,57.24,57.24,47700.0,51.234,51.2519,51.1268,51.1268,47700.0
2012-05-04 10:10:00,57.25,57.26,57.11,57.16,38500.0,51.1358,51.1447,51.0107,51.0554,38500.0
2012-05-04 10:15:00,57.15,57.2,57.08,57.08,20400.0,51.0464,51.0911,50.9839,50.9839,20400.0
2012-05-04 10:20:00,57.08,57.14,57.08,57.13,26100.0,50.9839,51.0375,50.9839,51.0286,26100.0
2012-05-04 10:25:00,57.12,57.12,56.99,56.99,29500.0,51.0196,51.0196,50.9035,50.9035,29500.0
2012-05-04 10:30:00,56.99,57.0,56.9,57.0,20600.0,50.9035,50.9125,50.8231,50.9125,20600.0
2012-05-04 10:35:00,57.02,57.06,56.98,57.03,21300.0,50.9303,50.9661,50.8946,50.9393,21300.0
2012-05-04 10:40:00,57.03,57.06,57.02,57.02,42100.0,50.9393,50.9661,50.9303,50.9303,42100.0
2012-05-04 10:45:00,57.01,57.03,56.98,57.0,17400.0,50.9214,50.9393,50.8946,50.9125,17400.0
2012-05-04 10:50:00,57.0,57.02,56.97,56.98,21200.0,50.9125,50.9303,50.8857,50.8946,21200.0
2012-05-04 10:55:00,56.98,57.02,56.97,56.98,27000.0,50.8946,50.9303,50.8857,50.8946,27000.0
2012-05-04 11:00:00,56.98,57.02,56.86,56.94,26000.0,50.8946,50.9303,50.7874,50.8589,26000.0
2012-05-04 11:05:00,56.94,56.96,56.87,56.88,12300.0,50.8589,50.8767,50.7963,50.8053,12300.0
2012-05-04 11:10:00,56.88,56.94,56.88,56.88,10300.0,50.8053,50.8589,50.8053,50.8053,10300.0
2012-05-04 11:15:00,56.88,56.91,56.83,56.86,14800.0,50.8053,50.8321,50.7606,50.7874,14800.0
2012-05-04 11:20:00,56.86,56.88,56.8,56.82,16000.0,50.7874,50.8053,50.7338,50.7517,16000.0
2012-05-04 11:25:00,56.82,56.94,56.81,56.94,59700.0,50.7517,50.8589,50.7428,50.8589,59700.0
2012-05-04 11:30:00,56.94,56.97,56.86,56.86,31000.0,50.8589,50.8857,50.7874,50.7874,31000.0
2012-05-04 11:35:00,56.86,56.87,56.82,56.85,46500.0,50.7874,50.7963,50.7517,50.7785,46500.0
2012-05-04 11:40:00,56.85,56.92,56.85,56.9,19300.0,50.7785,50.841,50.7785,50.8231,19300.0
2012-05-04 11:45:00,56.89,56.91,56.88,56.89,25800.0,50.8142,50.8321,50.8053,50.8142,25800.0
2012-05-04 11:50:00,56.89,56.9,56.83,56.88,31300.0,50.8142,50.8231,50.7606,50.8053,31300.0
2012-05-04 11:55:00,56.89,56.9,56.82,56.84,20800.0,50.8142,50.8231,50.7517,50.7695,20800.0
2012-05-04 12:00:00,56.87,56.88,56.84,56.87,5400.0,50.7963,50.8053,50.7695,50.7963,5400.0
2012-05-04 12:05:00,56.87,56.92,56.86,56.9,11300.0,50.7963,50.841,50.7874,50.8231,11300.0
2012-05-04 12:10:00,56.9,56.93,56.89,56.9,62300.0,50.8231,50.8499,50.8142,50.8231,62300.0
2012-05-04 12:15:00,56.89,56.9,56.87,56.88,15800.0,50.8142,50.8231,50.7963,50.8053,15800.0
2012-05-04 12:20:00,56.89,56.89,56.74,56.74,14800.0,50.8142,50.8142,50.6802,50.6802,14800.0
2012-05-04 12:25:00,56.75,56.83,56.74,56.8,22500.0,50.6892,50.7606,50.6802,50.7338,22500.0
2012-05-04 12:30:00,56.81,56.84,56.79,56.84,12000.0,50.7428,50.7695,50.7249,50.7695,12000.0
2012-05-04 12:35:00,56.84,56.84,56.78,56.82,33800.0,50.7695,50.7695,50.716,50.7517,33800.0
2012-05-04 12:40:00,56.82,56.85,56.8,56.83,7100.0,50.7517,50.7785,50.7338,50.7606,7100.0
2012-05-04 12:45:00,56.83,56.88,56.82,56.87,5300.0,50.7606,50.8053,50.7517,50.7963,5300.0
2012-05-04 12:50:00,56.87,56.92,56.84,56.84,12600.0,50.7963,50.841,50.7695,50.7695,12600.0
2012-05-04 12:55:00,56.83,56.86,56.8,56.85,7200.0,50.7606,50.7874,50.7338,50.7785,7200.0
2012-05-04 13:00:00,56.86,56.9,56.84,56.86,35800.0,50.7874,50.8231,50.7695,50.7874,35800.0
2012-05-04 13:05:00,56.89,56.91,56.86,56.86,32600.0,50.8142,50.8321,50.7874,50.7874,32600.0
2012-05-04 13:10:00,56.85,56.89,56.79,56.8,17300.0,50.7785,50.8142,50.7249,50.7338,17300.0
2012-05-04 13:15:00,56.8,56.89,56.78,56.87,14800.0,50.7338,50.8142,50.716,50.7963,14800.0
2012-05-04 13:20:00,56.88,56.88,56.82,56.82,8500.0,50.8053,50.8053,50.7517,50.7517,8500.0
2012-05-04 13:25:00,56.82,56.89,56.8,56.88,10000.0,50.7517,50.8142,50.7338,50.8053,10000.0
2012-05-04 13:30:00,56.88,56.94,56.87,56.91,24400.0,50.8053,50.8589,50.7963,50.8321,24400.0
2012-05-04 13:35:00,56.92,56.92,56.86,56.88,11100.0,50.841,50.841,50.7874,50.8053,11100.0
2012-05-04 13:40:00,56.9,56.92,56.87,56.9,58300.0,50.8231,50.841,50.7963,50.8231,58300.0
2012-05-04 13:45:00,56.9,56.9,56.85,56.85,114000.0,50.8231,50.8231,50.7785,50.7785,114000.0
2012-05-04 13:50:00,56.85,56.96,56.85,56.94,14100.0,50.7785,50.8767,50.7785,50.8589,14100.0
2012-05-04 13:55:00,56.95,56.95,56.93,56.94,9800.0,50.8678,50.8678,50.8499,50.8589,9800.0
2012-05-04 14:00:00,56.93,56.94,56.89,56.9,46100.0,50.8499,50.8589,50.8142,50.8231,46100.0
2012-05-04 14:05:00,56.91,56.98,56.9,56.97,45000.0,50.8321,50.8946,50.8231,50.8857,45000.0
2012-05-04 14:10:00,56.96,56.97,56.92,56.94,12100.0,50.8767,50.8857,50.841,50.8589,12100.0
2012-05-04 14:15:00,56.94,56.94,56.89,56.93,28600.0,50.8589,50.8589,50.8142,50.8499,28600.0
2012-05-04 14:20:00,56.93,57.0,56.92,57.0,50000.0,50.8499,50.9125,50.841,50.9125,50000.0
2012-05-04 14:25:00,57.0,57.01,56.98,57.01,22900.0,50.9125,50.9214,50.8946,50.9214,22900.0
2012-05-04 14:30:00,57.0,57.01,56.97,56.98,27200.0,50.9125,50.9214,50.8857,50.8946,27200.0
2012-05-04 14:35:00,56.97,56.98,56.82,56.84,63100.0,50.8857,50.8946,50.7517,50.7695,63100.0
2012-05-04 14:40:00,56.84,56.85,56.79,56.83,26500.0,50.7695,50.7785,50.7249,50.7606,26500.0
2012-05-04 14:45:00,56.83,56.89,56.82,56.88,10600.0,50.7606,50.8142,50.7517,50.8053,10600.0
2012-05-04 14:50:00,56.87,56.87,56.72,56.72,21400.0,50.7963,50.7963,50.6624,50.6624,21400.0
2012-05-04 14:55:00,56.71,56.87,56.7,56.87,64300.0,50.6534,50.7963,50.6445,50.7963,64300.0
2012-05-04 15:00:00,56.87,56.9,56.84,56.9,27200.0,50.7963,50.8231,50.7695,50.8231,27200.0
2012-05-04 15:05:00,56.9,56.9,56.84,56.86,24100.0,50.8231,50.8231,50.7695,50.7874,24100.0
2012-05-04 15:10:00,56.85,56.85,56.77,56.77,15200.0,50.7785,50.7785,50.707,50.707,15200.0
2012-05-04 15:15:00,56.76,56.84,56.75,56.82,17100.0,50.6981,50.7695,50.6892,50.7517,17100.0
2012-05-04 15:20:00,56.82,56.85,56.77,56.81,26700.0,50.7517,50.7785,50.707,50.7428,26700.0
2012-05-04 15:25:00,56.82,56.86,56.81,56.86,22700.0,50.7517,50.7874,50.7428,50.7874,22700.0
2012-05-04 15:30:00,56.86,56.9,56.82,56.89,27400.0,50.7874,50.8231,50.7517,50.8142,27400.0
2012-05-04 15:35:00,56.9,56.92,56.88,56.9,42400.0,50.8231,50.841,50.8053,50.8231,42400.0
2012-05-04 15:40:00,56.9,56.99,56.89,56.98,51100.0,50.8231,50.9035,50.8142,50.8946,51100.0
2012-05-04 15:45:00,56.98,57.02,56.97,57.01,22800.0,50.8946,50.9303,50.8857,50.9214,22800.0
2012-05-04 15:50:00,57.02,57.02,56.91,56.91,56500.0,50.9303,50.9303,50.8321,50.8321,56500.0
2012-05-04 15:55:00,56.91,56.95,56.85,56.89,172000.0,50.8321,50.8678,50.7785,50.8142,172000.0
2012-05-07 09:30:00,56.48,56.55,56.13,56.22,99300.0,50.448,50.5105,50.1354,50.2158,99300.0
2012-05-07 09:35:00,56.23,56.33,56.17,56.27,30000.0,50.2247,50.314,50.1711,50.2604,30000.0
2012-05-07 09:40:00,56.3,56.44,56.29,56.39,31800.0,50.2872,50.4123,50.2783,50.3676,31800.0
2012-05-07 09:45:00,56.39,56.44,56.29,56.36,45100.0,50.3676,50.4123,50.2783,50.3408,45100.0
2012-05-07 09:50:00,56.39,56.62,56.37,56.57,39500.0,50.3676,50.573,50.3497,50.5284,39500.0
2012-05-07 09:55:00,56.57,56.73,56.5,56.73,31800.0,50.5284,50.6713,50.4659,50.6713,31800.0
2012-05-07 10:00:00,56.72,56.78,56.7,56.73,59200.0,50.6624,50.716,50.6445,50.6713,59200.0
2012-05-07 10:05:00,56.73,56.8,56.72,56.76,17400.0,50.6713,50.7338,50.6624,50.6981,17400.0
2012-05-07 10:10:00,56.77,56.83,56.67,56.68,28500.0,50.707,50.7606,50.6177,50.6266,28500.0
2012-05-07 10:15:00,56.67,56.79,56.63,56.78,47100.0,50.6177,50.7249,50.582,50.716,47100.0
2012-05-07 10:20:00,56.77,56.83,56.74,56.76,28800.0,50.707,50.7606,50.6802,50.6981,28800.0
2012-05-07 10:25:00,56.77,56.8,56.65,56.65,20700.0,50.707,50.7338,50.5998,50.5998,20700.0
2012-05-07 10:30:00,56.65,56.67,56.55,56.57,20000.0,50.5998,50.6177,50.5105,50.5284,20000.0
2012-05-07 10:35:00,56.56,56.57,56.5,56.52,17700.0,50.5195,50.5284,50.4659,50.4837,17700.0
2012-05-07 10:40:00,56.53,56.56,56.49,56.55,27300.0,50.4927,50.5195,50.4569,50.5105,27300.0
2012-05-07 10:45:00,56.55,56.61,56.51,56.59,90700.0,50.5105,50.5641,50.4748,50.5462,90700.0
2012-05-07 10:50:00,56.59,56.79,56.59,56.79,16600.0,50.5462,50.7249,50.5462,50.7249,16600.0
2012-05-07 10:55:00,56.8,56.81,56.71,56.76,18700.0,50.7338,50.7428,50.6534,50.6981,18700.0
2012-05-07 11:00:00,56.77,56.83,56.7,56.71,29200.0,50.707,50.7606,50.6445,50.6534,29200.0
2012-05-07 11:05:00,56.72,56.75,56.69,56.71,14000.0,50.6624,50.6892,50.6356,50.6534,14000.0
2012-05-07 11:10:00,56.7,56.76,56.66,56.68,21200.0,50.6445,50.6981,50.6088,50.6266,21200.0
2012-05-07 11:15:00,56.68,56.69,56.6,56.6,17600.0,50.6266,50.6356,50.5552,50.5552,17600.0
2012-05-07 11:20:00,56.59,56.61,56.56,56.58,21600.0,50.5462,50.5641,50.5195,50.5373,21600.0
2012-05-07 11:25:00,56.58,56.58,56.53,56.56,11800.0,50.5373,50.5373,50.4927,50.5195,11800.0
2012-05-07 11:30:00,56.56,56.61,56.53,56.61,13700.0,50.5195,50.5641,50.4927,50.5641,13700.0
2012-05-07 11:35:00,56.62,56.62,56.55,56.58,12800.0,50.573,50.573,50.5105,50.5373,12800.0
2012-05-07 11:40:00,56.59,56.6,56.55,56.55,14200.0,50.5462,50.5552,50.5105,50.5105,14200.0
2012-05-07 11:45:00,56.56,56.6,56.56,56.59,10100.0,50.5195,50.5552,50.5195,50.5462,10100.0
2012-05-07 11:50:00,56.6,56.6,56.55,56.56,9200.0,50.5552,50.5552,50.5105,50.5195,9200.0
2012-05-07 11:55:00,56.56,56.63,56.55,56.63,8600.0,50.5195,50.582,50.5105,50.582,8600.0
2012-05-07 12:00:00,56.62,56.67,56.61,56.63,20400.0,50.573,50.6177,50.5641,50.582,20400.0
2012-05-07 12:05:00,56.65,56.67,56.63,56.64,13700.0,50.5998,50.6177,50.582,50.5909,13700.0
2012-05-07 12:10:00,56.65,56.65,56.6,56.61,12400.0,50.5998,50.5998,50.5552,50.5641,12400.0
2012-05-07 12:15:00,56.61,56.66,56.6,56.64,10300.0,50.5641,50.6088,50.5552,50.5909,10300.0
2012-05-07 12:20:00,56.64,56.69,56.63,56.69,10300.0,50.5909,50.6356,50.582,50.6356,10300.0
2012-05-07 12:25:00,56.69,56.72,56.68,56.71,4700.0,50.6356,50.6624,50.6266,50.6534,4700.0
2012-05-07 12:30:00,56.71,56.8,56.69,56.78,26600.0,50.6534,50.7338,50.6356,50.716,26600.0
2012-05-07 12:35:00,56.79,56.82,56.74,56.74,17600.0,50.7249,50.7517,50.6802,50.6802,17600.0
2012-05-07 12:40:00,56.74,56.81,56.74,56.78,12700.0,50.6802,50.7428,50.6802,50.716,12700.0
2012-05-07 12:45:00,56.77,56.78,56.75,56.76,7200.0,50.707,50.716,50.6892,50.6981,7200.0
2012-05-07 12:50:00,56.76,56.76,56.71,56.71,12000.0,50.6981,50.6981,50.6534,50.6534,12000.0
2012-05-07 12:55:00,56.71,56.74,56.69,56.73,12900.0,50.6534,50.6802,50.6356,50.6713,12900.0
2012-05-07 13:00:00,56.73,56.75,56.73,56.73,9000.0,50.6713,50.6892,50.6713,50.6713,9000.0
2012-05-07 13:05:00,56.74,56.74,56.7,56.7,16400.0,50.6802,50.6802,50.6445,50.6445,16400.0
2012-05-07 13:10:00,56.7,56.75,56.68,56.75,11000.0,50.6445,50.6892,50.6266,50.6892,11000.0
2012-05-07 13:15:00,56.75,56.78,56.71,56.73,12600.0,50.6892,50.716,50.6534,50.6713,12600.0
2012-05-07 13:20:00,56.74,56.82,56.7,56.7,22100.0,50.6802,50.7517,50.6445,50.6445,22100.0
2012-05-07 13:25:00,56.71,56.71,56.64,56.64,13500.0,50.6534,50.6534,50.5909,50.5909,13500.0
2012-05-07 13:30:00,56.64,56.68,56.63,56.64,17400.0,50.5909,50.6266,50.582,50.5909,17400.0
2012-05-07 13:35:00,56.64,56.73,56.64,56.73,13700.0,50.5909,50.6713,50.5909,50.6713,13700.0
2012-05-07 13:40:00,56.71,56.73,56.64,56.66,45000.0,50.6534,50.6713,50.5909,50.6088,45000.0
2012-05-07 13:45:00,56.65,56.65,56.64,56.65,12100.0,50.5998,50.5998,50.5909,50.5998,12100.0
2012-05-07 13:50:00,56.65,56.68,56.62,56.66,27400.0,50.5998,50.6266,50.573,50.6088,27400.0
2012-05-07 13:55:00,56.66,56.75,56.65,56.7,16100.0,50.6088,50.6892,50.5998,50.6445,16100.0
2012-05-07 14:00:00,56.69,56.79,56.69,56.72,9200.0,50.6356,50.7249,50.6356,50.6624,9200.0
2012-05-07 14:05:00,56.72,56.74,56.7,56.73,6600.0,50.6624,50.6802,50.6445,50.6713,6600.0
2012-05-07 14:10:00,56.73,56.74,56.7,56.72,10100.0,50.6713,50.6802,50.6445,50.6624,10100.0
2012-05-07 14:15:00,56.72,56.75,56.66,56.67,10500.0,50.6624,50.6892,50.6088,50.6177,10500.0
2012-05-07 14:20:00,56.68,56.7,56.66,56.68,6900.0,50.6266,50.6445,50.6088,50.6266,6900.0
2012-05-07 14:25:00,56.69,56.7,56.57,56.57,46400.0,50.6356,50.6445,50.5284,50.5284,46400.0
2012-05-07 14:30:00,56.57,56.6,56.55,56.58,20700.0,50.5284,50.5552,50.5105,50.5373,20700.0
2012-05-07 14:35:00,56.59,56.63,56.59,56.63,9400.0,50.5462,50.582,50.5462,50.582,9400.0
2012-05-07 14:40:00,56.64,56.67,56.62,56.65,13400.0,50.5909,50.6177,50.573,50.5998,13400.0
2012-05-07 14:45:00,56.65,56.67,56.62,56.64,45000.0,50.5998,50.6177,50.573,50.5909,45000.0
2012-05-07 14:50:00,56.63,56.71,56.63,56.68,16400.0,50.582,50.6534,50.582,50.6266,16400.0
2012-05-07 14:55:00,56.69,56.73,56.67,56.71,21700.0,50.6356,50.6713,50.6177,50.6534,21700.0
2012-05-07 15:00:00,56.7,56.72,56.67,56.68,23700.0,50.6445,50.6624,50.6177,50.6266,23700.0
2012-05-07 15:05:00,56.67,56.7,56.61,56.62,12900.0,50.6177,50.6445,50.5641,50.573,12900.0
2012-05-07 15:10:00,56.62,56.69,56.62,56.67,25500.0,50.573,50.6356,50.573,50.6177,25500.0
2012-05-07 15:15:00,56.67,56.68,56.62,56.66,29500.0,50.6177,50.6266,50.573,50.6088,29500.0
2012-05-07 15:20:00,56.66,56.72,56.66,56.7,19500.0,50.6088,50.6624,50.6088,50.6445,19500.0
2012-05-07 15:25:00,56.7,56.72,56.66,56.7,63400.0,50.6445,50.6624,50.6088,50.6445,63400.0
2012-05-07 15:30:00,56.69,56.75,56.66,56.74,28000.0,50.6356,50.6892,50.6088,50.6802,28000.0
2012-05-07 15:35:00,56.74,56.78,56.73,56.78,36800.0,50.6802,50.716,50.6713,50.716,36800.0
2012-05-07 15:40:00,56.78,56.82,56.78,56.81,39300.0,50.716,50.7517,50.716,50.7428,39300.0
2012-05-07 15:45:00,56.81,56.81,56.77,56.78,56600.0,50.7428,50.7428,50.707,50.716,56600.0
2012-05-07 15:50:00,56.78,56.78,56.57,56.57,74800.0,50.716,50.716,50.5284,50.5284,74800.0
2012-05-07 15:55:00,56.56,56.64,56.55,56.58,83600.0,50.5195,50.5909,50.5105,50.5373,83600.0
2012-05-08 09:30:00,56.24,56.38,56.21,56.28,54100.0,50.2336,50.3587,50.2068,50.2694,54100.0
2012-05-08 09:35:00,56.26,56.26,55.75,55.81,52900.0,50.2515,50.2515,49.796,49.8496,52900.0
2012-05-08 09:40:00,55.78,55.95,55.76,55.9,31300.0,49.8228,49.9746,49.8049,49.9299,31300.0
2012-05-08 09:45:00,55.89,56.06,55.84,56.01,24000.0,49.921,50.0729,49.8763,50.0282,24000.0
2012-05-08 09:50:00,56.02,56.1,56.0,56.07,33500.0,50.0371,50.1086,50.0193,50.0818,33500.0
2012-05-08 09:55:00,56.07,56.1,56.0,56.03,15100.0,50.0818,50.1086,50.0193,50.0461,15100.0
2012-05-08 10:00:00,56.03,56.03,55.82,55.85,19800.0,50.0461,50.0461,49.8585,49.8853,19800.0
2012-05-08 10:05:00,55.86,55.93,55.8,55.93,19200.0,49.8942,49.9567,49.8406,49.9567,19200.0
2012-05-08 10:10:00,55.91,55.93,55.76,55.79,26900.0,49.9389,49.9567,49.8049,49.8317,26900.0
2012-05-08 10:15:00,55.8,55.87,55.7,55.86,75200.0,49.8406,49.9031,49.7513,49.8942,75200.0
2012-05-08 10:20:00,55.86,55.89,55.8,55.81,28000.0,49.8942,49.921,49.8406,49.8496,28000.0
2012-05-08 10:25:00,55.82,55.82,55.71,55.81,17800.0,49.8585,49.8585,49.7602,49.8496,17800.0
2012-05-08 10:30:00,55.8,55.84,55.78,55.8,64400.0,49.8406,49.8763,49.8228,49.8406,64400.0
2012-05-08 10:35:00,55.8,55.86,55.79,55.83,47700.0,49.8406,49.8942,49.8317,49.8674,47700.0
2012-05-08 10:40:00,55.84,55.87,55.8,55.81,28400.0,49.8763,49.9031,49.8406,49.8496,28400.0
2012-05-08 10:45:00,55.81,55.83,55.79,55.81,45200.0,49.8496,49.8674,49.8317,49.8496,45200.0
2012-05-08 10:50:00,55.81,55.81,55.72,55.81,33800.0,49.8496,49.8496,49.7692,49.8496,33800.0
2012-05-08 10:55:00,55.8,55.83,55.78,55.8,12500.0,49.8406,49.8674,49.8228,49.8406,12500.0
2012-05-08 11:00:00,55.78,55.86,55.73,55.73,47400.0,49.8228,49.8942,49.7781,49.7781,47400.0
2012-05-08 11:05:00,55.73,55.73,55.58,55.59,37800.0,49.7781,49.7781,49.6441,49.653,37800.0
2012-05-08 11:10:00,55.6,55.68,55.55,55.58,113800.0,49.662,49.7334,49.6173,49.6441,113800.0
2012-05-08 11:15:00,55.56,55.56,55.53,55.55,35700.0,49.6263,49.6263,49.5995,49.6173,35700.0
2012-05-08 11:20:00,55.55,55.58,55.51,55.58,31500.0,49.6173,49.6441,49.5816,49.6441,31500.0
2012-05-08 11:25:00,55.57,55.61,55.55,55.61,48300.0,49.6352,49.6709,49.6173,49.6709,48300.0
2012-05-08 11:30:00,55.61,55.65,55.56,55.64,14800.0,49.6709,49.7066,49.6263,49.6977,14800.0
2012-05-08 11:35:00,55.63,55.67,55.58,55.58,20100.0,49.6888,49.7245,49.6441,49.6441,20100.0
2012-05-08 11:40:00,55.59,55.6,55.5,55.51,33500.0,49.653,49.662,49.5727,49.5816,33500.0
2012-05-08 11:45:00,55.5,55.6,55.5,55.59,20700.0,49.5727,49.662,49.5727,49.653,20700.0
2012-05-08 11:50:00,55.59,55.73,55.58,55.68,34300.0,49.653,49.7781,49.6441,49.7334,34300.0
2012-05-08 11:55:00,55.67,55.68,55.58,55.6,26600.0,49.7245,49.7334,49.6441,49.662,26600.0
2012-05-08 12:00:00,55.6,55.62,55.55,55.56,12400.0,49.662,49.6798,49.6173,49.6263,12400.0
2012-05-08 12:05:00,55.57,55.57,55.5,55.53,31500.0,49.6352,49.6352,49.5727,49.5995,31500.0
2012-05-08 12:10:00,55.53,55.55,55.51,55.55,8700.0,49.5995,49.6173,49.5816,49.6173,8700.0
2012-05-08 12:15:00,55.56,55.61,55.56,55.61,8300.0,49.6263,49.6709,49.6263,49.6709,8300.0
2012-05-08 12:20:00,55.6,55.61,55.49,55.49,23100.0,49.662,49.6709,49.5637,49.5637,23100.0
2012-05-08 12:25:00,55.49,55.52,55.46,55.51,13000.0,49.5637,49.5905,49.5369,49.5816,13000.0
2012-05-08 12:30:00,55.51,55.51,55.46,55.48,11900.0,49.5816,49.5816,49.5369,49.5548,11900.0
2012-05-08 12:35:00,55.5,55.61,55.5,55.61,16400.0,49.5727,49.6709,49.5727,49.6709,16400.0
2012-05-08 12:40:00,55.6,55.6,55.53,55.58,24100.0,49.662,49.662,49.5995,49.6441,24100.0
2012-05-08 12:45:00,55.59,55.64,55.59,55.6,21600.0,49.653,49.6977,49.653,49.662,21600.0
2012-05-08 12:50:00,55.61,55.65,55.57,55.6,10700.0,49.6709,49.7066,49.6352,49.662,10700.0
2012-05-08 12:55:00,55.62,55.63,55.56,55.59,9700.0,49.6798,49.6888,49.6263,49.653,9700.0
2012-05-08 13:00:00,55.59,55.68,55.58,55.68,8800.0,49.653,49.7334,49.6441,49.7334,8800.0
2012-05-08 13:05:00,55.69,55.72,55.63,55.66,40000.0,49.7424,49.7692,49.6888,49.7156,40000.0
2012-05-08 13:10:00,55.66,55.7,55.63,55.63,29500.0,49.7156,49.7513,49.6888,49.6888,29500.0
2012-05-08 13:15:00,55.64,55.73,55.64,55.72,12100.0,49.6977,49.7781,49.6977,49.7692,12100.0
2012-05-08 13:20:00,55.72,55.73,55.69,55.72,83900.0,49.7692,49.7781,49.7424,49.7692,83900.0
2012-05-08 13:25:00,55.73,55.82,55.72,55.81,19400.0,49.7781,49.8585,49.7692,49.8496,19400.0
2012-05-08 13:30:00,55.82,55.88,55.8,55.81,15900.0,49.8585,49.9121,49.8406,49.8496,15900.0
2012-05-08 13:35:00,55.81,55.9,55.8,55.9,16200.0,49.8496,49.9299,49.8406,49.9299,16200.0
2012-05-08 13:40:00,55.9,55.94,55.89,55.93,12600.0,49.9299,49.9657,49.921,49.9567,12600.0
2012-05-08 13:45:00,55.94,55.98,55.91,55.96,17700.0,49.9657,50.0014,49.9389,49.9835,17700.0
2012-05-08 13:50:00,55.95,55.97,55.92,55.92,13600.0,49.9746,49.9925,49.9478,49.9478,13600.0
2012-05-08 13:55:00,55.93,56.01,55.92,56.01,10400.0,49.9567,50.0282,49.9478,50.0282,10400.0
2012-05-08 14:00:00,56.01,56.06,56.0,56.02,17400.0,50.0282,50.0729,50.0193,50.0371,17400.0
2012-05-08 14:05:00,56.01,56.08,55.99,56.05,15800.0,50.0282,50.0907,50.0103,50.0639,15800.0
2012-05-08 14:10:00,56.06,56.06,55.94,55.94,9700.0,50.0729,50.0729,49.9657,49.9657,9700.0
2012-05-08 14:15:00,55.93,55.95,55.9,55.91,8500.0,49.9567,49.9746,49.9299,49.9389,8500.0
2012-05-08 14:20:00,55.91,55.98,55.91,55.97,8600.0,49.9389,50.0014,49.9389,49.9925,8600.0
2012-05-08 14:25:00,55.98,56.0,55.98,56.0,5400.0,50.0014,50.0193,50.0014,50.0193,5400.0
2012-05-08 14:30:00,56.0,56.05,55.98,55.98,14300.0,50.0193,50.0639,50.0014,50.0014,14300.0
2012-05-08 14:35:00,55.99,56.05,55.97,56.05,6500.0,50.0103,50.0639,49.9925,50.0639,6500.0
2012-05-08 14:40:00,56.07,56.14,56.02,56.02,18000.0,50.0818,50.1443,50.0371,50.0371,18000.0
2012-05-08 14:45:00,56.02,56.06,56.0,56.05,8700.0,50.0371,50.0729,50.0193,50.0639,8700.0
2012-05-08 14:50:00,56.04,56.14,56.04,56.08,11100.0,50.055,50.1443,50.055,50.0907,11100.0
2012-05-08 14:55:00,56.1,56.17,56.09,56.13,8900.0,50.1086,50.1711,50.0996,50.1354,8900.0
2012-05-08 15:00:00,56.12,56.21,56.06,56.21,18200.0,50.1264,50.2068,50.0729,50.2068,18200.0
2012-05-08 15:05:00,56.2,56.2,56.05,56.08,21400.0,50.1979,50.1979,50.0639,50.0907,21400.0
2012-05-08 15:10:00,56.09,56.25,56.08,56.23,35700.0,50.0996,50.2426,50.0907,50.2247,35700.0
2012-05-08 15:15:00,56.23,56.39,56.18,56.39,28300.0,50.2247,50.3676,50.18,50.3676,28300.0
2012-05-08 15:20:00,56.39,56.43,56.28,56.29,31600.0,50.3676,50.4033,50.2694,50.2783,31600.0
2012-05-08 15:25:00,56.3,56.48,56.3,56.42,17100.0,50.2872,50.448,50.2872,50.3944,17100.0
2012-05-08 15:30:00,56.42,56.44,56.28,56.3,21500.0,50.3944,50.4123,50.2694,50.2872,21500.0
2012-05-08 15:35:00,56.31,56.47,56.29,56.41,24800.0,50.2962,50.4391,50.2783,50.3855,24800.0
2012-05-08 15:40:00,56.41,56.43,56.31,56.37,29100.0,50.3855,50.4033,50.2962,50.3497,29100.0
2012-05-08 15:45:00,56.37,56.41,56.31,56.31,24100.0,50.3497,50.3855,50.2962,50.2962,24100.0
2012-05-08 15:50:00,56.31,56.41,56.27,56.36,55900.0,50.2962,50.3855,50.2604,50.3408,55900.0
2012-05-08 15:55:00,56.38,56.43,56.28,56.3,65900.0,50.3587,50.4033,50.2694,50.2872,65900.0
2012-05-09 09:30:00,55.87,55.95,55.41,55.82,62000.0,49.9031,49.9746,49.4923,49.8585,62000.0
2012-05-09 09:35:00,55.76,55.95,55.76,55.93,12900.0,49.8049,49.9746,49.8049,49.9567,12900.0
2012-05-09 09:40:00,55.95,56.03,55.88,55.9,31900.0,49.9746,50.0461,49.9121,49.9299,31900.0
2012-05-09 09:45:00,55.9,55.98,55.87,55.87,46800.0,49.9299,50.0014,49.9031,49.9031,46800.0
2012-05-09 09:50:00,55.9,56.09,55.9,55.95,13400.0,49.9299,50.0996,49.9299,49.9746,13400.0
2012-05-09 09:55:00,55.95,55.99,55.85,55.99,27700.0,49.9746,50.0103,49.8853,50.0103,27700.0
2012-05-09 10:00:00,55.99,56.15,55.95,56.1,23700.0,50.0103,50.1532,49.9746,50.1086,23700.0
2012-05-09 10:05:00,56.1,56.1,55.89,55.97,23900.0,50.1086,50.1086,49.921,49.9925,23900.0
2012-05-09 10:10:00,55.97,56.07,55.92,55.95,15100.0,49.9925,50.0818,49.9478,49.9746,15100.0
2012-05-09 10:15:00,55.95,55.95,55.78,55.86,10900.0,49.9746,49.9746,49.8228,49.8942,10900.0
2012-05-09 10:20:00,55.84,55.86,55.55,55.63,29400.0,49.8763,49.8942,49.6173,49.6888,29400.0
2012-05-09 10:25:00,55.65,55.7,55.52,55.57,25900.0,49.7066,49.7513,49.5905,49.6352,25900.0
2012-05-09 10:30:00,55.6,55.75,55.59,55.73,9900.0,49.662,49.796,49.653,49.7781,9900.0
2012-05-09 10:35:00,55.75,55.9,55.68,55.9,12600.0,49.796,49.9299,49.7334,49.9299,12600.0
2012-05-09 10:40:00,55.88,55.98,55.84,55.93,15700.0,49.9121,50.0014,49.8763,49.9567,15700.0
2012-05-09 10:45:00,55.94,56.0,55.93,55.95,17800.0,49.9657,50.0193,49.9567,49.9746,17800.0
2012-05-09 10:50:00,55.96,56.11,55.93,56.06,13400.0,49.9835,50.1175,49.9567,50.0729,13400.0
2012-05-09 10:55:00,56.06,56.14,56.05,56.07,10100.0,50.0729,50.1443,50.0639,50.0818,10100.0
2012-05-09 11:00:00,56.07,56.16,55.98,56.16,11100.0,50.0818,50.1622,50.0014,50.1622,11100.0
2012-05-09 11:05:00,56.15,56.22,56.12,56.2,13000.0,50.1532,50.2158,50.1264,50.1979,13000.0
2012-05-09 11:10:00,56.2,56.42,56.19,56.36,38500.0,50.1979,50.3944,50.189,50.3408,38500.0
2012-05-09 11:15:00,56.36,56.36,56.22,56.26,9800.0,50.3408,50.3408,50.2158,50.2515,9800.0
2012-05-09 11:20:00,56.28,56.39,56.26,56.37,17600.0,50.2694,50.3676,50.2515,50.3497,17600.0
2012-05-09 11:25:00,56.37,56.42,56.31,56.31,7500.0,50.3497,50.3944,50.2962,50.2962,7500.0
2012-05-09 11:30:00,56.31,56.38,56.29,56.37,9400.0,50.2962,50.3587,50.2783,50.3497,9400.0
2012-05-09 11:35:00,56.37,56.49,56.36,56.49,7600.0,50.3497,50.4569,50.3408,50.4569,7600.0
2012-05-09 11:40:00,56.51,56.55,56.39,56.41,11300.0,50.4748,50.5105,50.3676,50.3855,11300.0
2012-05-09 11:45:00,56.41,56.54,56.4,56.54,10500.0,50.3855,50.5016,50.3765,50.5016,10500.0
2012-05-09 11:50:00,56.53,56.54,56.48,56.54,16900.0,50.4927,50.5016,50.448,50.5016,16900.0
2012-05-09 11:55:00,56.54,56.56,56.47,56.49,23800.0,50.5016,50.5195,50.4391,50.4569,23800.0
2012-05-09 12:00:00,56.48,56.52,56.44,56.48,13600.0,50.448,50.4837,50.4123,50.448,13600.0
2012-05-09 12:05:00,56.5,56.55,56.43,56.43,38000.0,50.4659,50.5105,50.4033,50.4033,38000.0
2012-05-09 12:10:00,56.44,56.47,56.43,56.47,7400.0,50.4123,50.4391,50.4033,50.4391,7400.0
2012-05-09 12:15:00,56.48,56.51,56.41,56.46,13600.0,50.448,50.4748,50.3855,50.4301,13600.0
2012-05-09 12:20:00,56.45,56.5,56.4,56.4,7800.0,50.4212,50.4659,50.3765,50.3765,7800.0
2012-05-09 12:25:00,56.4,56.46,56.36,56.45,5500.0,50.3765,50.4301,50.3408,50.4212,5500.0
2012-05-09 12:30:00,56.44,56.44,56.31,56.35,8300.0,50.4123,50.4123,50.2962,50.3319,8300.0
2012-05-09 12:35:00,56.37,56.37,56.28,56.32,6700.0,50.3497,50.3497,50.2694,50.3051,6700.0
2012-05-09 12:40:00,56.34,56.35,56.26,56.35,16900.0,50.3229,50.3319,50.2515,50.3319,16900.0
2012-05-09 12:45:00,56.35,56.4,56.29,56.36,10600.0,50.3319,50.3765,50.2783,50.3408,10600.0
2012-05-09 12:50:00,56.39,56.43,56.31,56.35,6900.0,50.3676,50.4033,50.2962,50.3319,6900.0
2012-05-09 12:55:00,56.38,56.49,56.38,56.48,8900.0,50.3587,50.4569,50.3587,50.448,8900.0
2012-05-09 13:00:00,56.49,56.62,56.49,56.62,17700.0,50.4569,50.573,50.4569,50.573,17700.0
2012-05-09 13:05:00,56.63,56.64,56.51,56.55,21800.0,50.582,50.5909,50.4748,50.5105,21800.0
2012-05-09 13:10:00,56.55,56.59,56.48,56.54,21600.0,50.5105,50.5462,50.448,50.5016,21600.0
2012-05-09 13:15:00,56.54,56.54,56.39,56.4,25300.0,50.5016,50.5016,50.3676,50.3765,25300.0
2012-05-09 13:20:00,56.42,56.64,56.39,56.53,27400.0,50.3944,50.5909,50.3676,50.4927,27400.0
2012-05-09 13:25:00,56.56,56.6,56.48,56.48,12600.0,50.5195,50.5552,50.448,50.448,12600.0
2012-05-09 13:30:00,56.49,56.65,56.46,56.64,8600.0,50.4569,50.5998,50.4301,50.5909,8600.0
2012-05-09 13:35:00,56.64,56.65,56.55,56.56,30700.0,50.5909,50.5998,50.5105,50.5195,30700.0
2012-05-09 13:40:00,56.57,56.69,56.57,56.68,10400.0,50.5284,50.6356,50.5284,50.6266,10400.0
2012-05-09 13:45:00,56.68,56.73,56.62,56.73,27600.0,50.6266,50.6713,50.573,50.6713,27600.0
2012-05-09 13:50:00,56.74,56.88,56.72,56.79,29400.0,50.6802,50.8053,50.6624,50.7249,29400.0
2012-05-09 13:55:00,56.79,56.82,56.76,56.77,27900.0,50.7249,50.7517,50.6981,50.707,27900.0
2012-05-09 14:00:00,56.77,56.82,56.73,56.78,30700.0,50.707,50.7517,50.6713,50.716,30700.0
2012-05-09 14:05:00,56.77,56.84,56.77,56.83,17300.0,50.707,50.7695,50.707,50.7606,17300.0
2012-05-09 14:10:00,56.85,56.89,56.83,56.87,40300.0,50.7785,50.8142,50.7606,50.7963,40300.0
2012-05-09 14:15:00,56.87,56.88,56.76,56.77,28300.0,50.7963,50.8053,50.6981,50.707,28300.0
2012-05-09 14:20:00,56.76,56.89,56.75,56.85,34700.0,50.6981,50.8142,50.6892,50.7785,34700.0
2012-05-09 14:25:00,56.85,56.93,56.84,56.86,33900.0,50.7785,50.8499,50.7695,50.7874,33900.0
2012-05-09 14:30:00,56.87,56.87,56.76,56.78,15000.0,50.7963,50.7963,50.6981,50.716,15000.0
2012-05-09 14:35:00,56.78,56.84,56.75,56.76,16100.0,50.716,50.7695,50.6892,50.6981,16100.0
2012-05-09 14:40:00,56.74,56.86,56.73,56.84,12500.0,50.6802,50.7874,50.6713,50.7695,12500.0
2012-05-09 14:45:00,56.84,56.84,56.72,56.72,30100.0,50.7695,50.7695,50.6624,50.6624,30100.0
2012-05-09 14:50:00,56.72,56.84,56.72,56.74,72500.0,50.6624,50.7695,50.6624,50.6802,72500.0
2012-05-09 14:55:00,56.71,56.72,56.67,56.68,8800.0,50.6534,50.6624,50.6177,50.6266,8800.0
2012-05-09 15:00:00,56.68,56.68,56.57,56.57,11200.0,50.6266,50.6266,50.5284,50.5284,11200.0
2012-05-09 15:05:00,56.59,56.61,56.54,56.57,19600.0,50.5462,50.5641,50.5016,50.5284,19600.0
2012-05-09 15:10:00,56.57,56.62,56.51,56.55,30200.0,50.5284,50.573,50.4748,50.5105,30200.0
2012-05-09 15:15:00,56.55,56.67,56.53,56.62,24500.0,50.5105,50.6177,50.4927,50.573,24500.0
2012-05-09 15:20:00,56.63,56.71,56.61,56.67,27200.0,50.582,50.6534,50.5641,50.6177,27200.0
2012-05-09 15:25:00,56.67,56.7,56.58,56.6,33900.0,50.6177,50.6445,50.5373,50.5552,33900.0
2012-05-09 15:30:00,56.61,56.69,56.55,56.69,63300.0,50.5641,50.6356,50.5105,50.6356,63300.0
2012-05-09 15:35:00,56.69,56.75,56.63,56.7,29700.0,50.6356,50.6892,50.582,50.6445,29700.0
2012-05-09 15:40:00,56.7,56.82,56.66,56.77,38900.0,50.6445,50.7517,50.6088,50.707,38900.0
2012-05-09 15:45:00,56.77,56.81,56.74,56.78,41000.0,50.707,50.7428,50.6802,50.716,41000.0
2012-05-09 15:50:00,56.77,56.77,56.52,56.59,107200.0,50.707,50.707,50.4837,50.5462,107200.0
2012-05-09 15:55:00,56.58,56.61,56.48,56.52,111700.0,50.5373,50.5641,50.448,50.4837,111700.0
2012-05-10 09:30:00,56.82,56.89,56.57,56.82,35300.0,50.7517,50.8142,50.5284,50.7517,35300.0
2012-05-10 09:35:00,56.87,56.91,56.44,56.52,24200.0,50.7963,50.8321,50.4123,50.4837,24200.0
2012-05-10 09:40:00,56.51,56.58,56.4,56.56,40900.0,50.4748,50.5373,50.3765,50.5195,40900.0
2012-05-10 09:45:00,56.56,56.62,56.46,56.6,27900.0,50.5195,50.573,50.4301,50.5552,27900.0
2012-05-10 09:50:00,56.6,56.68,56.53,56.58,11400.0,50.5552,50.6266,50.4927,50.5373,11400.0
2012-05-10 09:55:00,56.59,56.6,56.27,56.27,22400.0,50.5462,50.5552,50.2604,50.2604,22400.0
2012-05-10 10:00:00,56.25,56.34,56.23,56.24,26400.0,50.2426,50.3229,50.2247,50.2336,26400.0
2012-05-10 10:05:00,56.24,56.43,56.24,56.34,20700.0,50.2336,50.4033,50.2336,50.3229,20700.0
2012-05-10 10:10:00,56.35,56.37,56.14,56.15,16700.0,50.3319,50.3497,50.1443,50.1532,16700.0
2012-05-10 10:15:00,56.15,56.21,56.09,56.09,24600.0,50.1532,50.2068,50.0996,50.0996,24600.0
2012-05-10 10:20:00,56.09,56.11,55.9,55.93,35900.0,50.0996,50.1175,49.9299,49.9567,35900.0
2012-05-10 10:25:00,55.91,55.95,55.87,55.93,20300.0,49.9389,49.9746,49.9031,49.9567,20300.0
2012-05-10 10:30:00,55.93,55.96,55.84,55.89,17500.0,49.9567,49.9835,49.8763,49.921,17500.0
2012-05-10 10:35:00,55.88,55.95,55.86,55.89,21100.0,49.9121,49.9746,49.8942,49.921,21100.0
2012-05-10 10:40:00,55.91,56.01,55.89,55.93,42400.0,49.9389,50.0282,49.921,49.9567,42400.0
2012-05-10 10:45:00,55.94,55.99,55.87,55.9,33800.0,49.9657,50.0103,49.9031,49.9299,33800.0
2012-05-10 10:50:00,55.89,55.89,55.78,55.79,21900.0,49.921,49.921,49.8228,49.8317,21900.0
2012-05-10 10:55:00,55.79,55.79,55.65,55.67,36000.0,49.8317,49.8317,49.7066,49.7245,36000.0
2012-05-10 11:00:00,55.69,55.71,55.59,55.6,36400.0,49.7424,49.7602,49.653,49.662,36400.0
2012-05-10 11:05:00,55.59,55.66,55.57,55.59,34700.0,49.653,49.7156,49.6352,49.653,34700.0
2012-05-10 11:10:00,55.59,55.68,55.56,55.58,21900.0,49.653,49.7334,49.6263,49.6441,21900.0
2012-05-10 11:15:00,55.57,55.64,55.53,55.63,18400.0,49.6352,49.6977,49.5995,49.6888,18400.0
2012-05-10 11:20:00,55.65,55.73,55.61,55.69,23100.0,49.7066,49.7781,49.6709,49.7424,23100.0
2012-05-10 11:25:00,55.7,55.7,55.57,55.6,22100.0,49.7513,49.7513,49.6352,49.662,22100.0
2012-05-10 11:30:00,55.59,55.61,55.57,55.6,17300.0,49.653,49.6709,49.6352,49.662,17300.0
2012-05-10 11:35:00,55.58,55.6,55.53,55.55,27200.0,49.6441,49.662,49.5995,49.6173,27200.0
2012-05-10 11:40:00,55.56,55.56,55.43,55.43,27100.0,49.6263,49.6263,49.5101,49.5101,27100.0
2012-05-10 11:45:00,55.43,55.47,55.35,55.4,44300.0,49.5101,49.5459,49.4387,49.4833,44300.0
2012-05-10 11:50:00,55.42,55.43,55.35,55.35,21000.0,49.5012,49.5101,49.4387,49.4387,21000.0
2012-05-10 11:55:00,55.35,55.37,55.32,55.34,12800.0,49.4387,49.4565,49.4119,49.4297,12800.0
2012-05-10 12:00:00,55.35,55.35,55.22,55.22,43700.0,49.4387,49.4387,49.3226,49.3226,43700.0
2012-05-10 12:05:00,55.22,55.23,55.12,55.16,38900.0,49.3226,49.3315,49.2332,49.269,38900.0
2012-05-10 12:10:00,55.16,55.31,55.16,55.29,27100.0,49.269,49.403,49.269,49.3851,27100.0
2012-05-10 12:15:00,55.29,55.39,55.28,55.37,28400.0,49.3851,49.4744,49.3762,49.4565,28400.0
2012-05-10 12:20:00,55.38,55.38,55.28,55.29,23700.0,49.4655,49.4655,49.3762,49.3851,23700.0
2012-05-10 12:25:00,55.29,55.32,55.24,55.28,34600.0,49.3851,49.4119,49.3404,49.3762,34600.0
2012-05-10 12:30:00,55.28,55.41,55.26,55.37,23300.0,49.3762,49.4923,49.3583,49.4565,23300.0
2012-05-10 12:35:00,55.37,55.43,55.34,55.34,23700.0,49.4565,49.5101,49.4297,49.4297,23700.0
2012-05-10 12:40:00,55.33,55.37,55.31,55.37,12800.0,49.4208,49.4565,49.403,49.4565,12800.0
2012-05-10 12:45:00,55.37,55.42,55.33,55.36,23700.0,49.4565,49.5012,49.4208,49.4476,23700.0
2012-05-10 12:50:00,55.38,55.46,55.35,55.46,11000.0,49.4655,49.5369,49.4387,49.5369,11000.0
2012-05-10 12:55:00,55.44,55.48,55.41,55.44,15300.0,49.5191,49.5548,49.4923,49.5191,15300.0
2012-05-10 13:00:00,55.45,55.47,55.39,55.44,38000.0,49.528,49.5459,49.4744,49.5191,38000.0
2012-05-10 13:05:00,55.44,55.45,55.39,55.4,17300.0,49.5191,49.528,49.4744,49.4833,17300.0
2012-05-10 13:10:00,55.4,55.43,55.38,55.39,36300.0,49.4833,49.5101,49.4655,49.4744,36300.0
2012-05-10 13:15:00,55.39,55.49,55.39,55.4,15400.0,49.4744,49.5637,49.4744,49.4833,15400.0
2012-05-10 13:20:00,55.41,55.46,55.39,55.44,34300.0,49.4923,49.5369,49.4744,49.5191,34300.0
2012-05-10 13:25:00,55.43,55.5,55.43,55.49,17200.0,49.5101,49.5727,49.5101,49.5637,17200.0
2012-05-10 13:30:00,55.49,55.57,55.48,55.53,15000.0,49.5637,49.6352,49.5548,49.5995,15000.0
2012-05-10 13:35:00,55.54,55.55,55.49,55.51,12900.0,49.6084,49.6173,49.5637,49.5816,12900.0
2012-05-10 13:40:00,55.51,55.57,55.47,55.51,16200.0,49.5816,49.6352,49.5459,49.5816,16200.0
2012-05-10 13:45:00,55.52,55.53,55.49,55.51,20800.0,49.5905,49.5995,49.5637,49.5816,20800.0
2012-05-10 13:50:00,55.51,55.54,55.51,55.53,11900.0,49.5816,49.6084,49.5816,49.5995,11900.0
2012-05-10 13:55:00,55.52,55.57,55.45,55.46,29100.0,49.5905,49.6352,49.528,49.5369,29100.0
2012-05-10 14:00:00,55.45,55.48,55.44,55.47,19300.0,49.528,49.5548,49.5191,49.5459,19300.0
2012-05-10 14:05:00,55.47,55.51,55.46,55.51,13100.0,49.5459,49.5816,49.5369,49.5816,13100.0
2012-05-10 14:10:00,55.53,55.59,55.53,55.53,12500.0,49.5995,49.653,49.5995,49.5995,12500.0
2012-05-10 14:15:00,55.54,55.62,55.54,55.61,12100.0,49.6084,49.6798,49.6084,49.6709,12100.0
2012-05-10 14:20:00,55.61,55.62,55.57,55.61,8600.0,49.6709,49.6798,49.6352,49.6709,8600.0
2012-05-10 14:25:00,55.61,55.65,55.61,55.63,10000.0,49.6709,49.7066,49.6709,49.6888,10000.0
2012-05-10 14:30:00,55.64,55.64,55.55,55.58,19300.0,49.6977,49.6977,49.6173,49.6441,19300.0
2012-05-10 14:35:00,55.58,55.61,55.57,55.59,14200.0,49.6441,49.6709,49.6352,49.653,14200.0
2012-05-10 14:40:00,55.59,55.62,55.59,55.62,13600.0,49.653,49.6798,49.653,49.6798,13600.0
2012-05-10 14:45:00,55.62,55.65,55.59,55.6,27300.0,49.6798,49.7066,49.653,49.662,27300.0
2012-05-10 14:50:00,55.6,55.64,55.55,55.62,39300.0,49.662,49.6977,49.6173,49.6798,39300.0
2012-05-10 14:55:00,55.62,55.64,55.58,55.58,12500.0,49.6798,49.6977,49.6441,49.6441,12500.0
2012-05-10 15:00:00,55.59,55.61,55.56,55.56,21400.0,49.653,49.6709,49.6263,49.6263,21400.0
2012-05-10 15:05:00,55.55,55.57,55.5,55.52,12600.0,49.6173,49.6352,49.5727,49.5905,12600.0
2012-05-10 15:10:00,55.52,55.55,55.52,55.53,11800.0,49.5905,49.6173,49.5905,49.5995,11800.0
2012-05-10 15:15:00,55.52,55.52,55.49,55.5,20600.0,49.5905,49.5905,49.5637,49.5727,20600.0
2012-05-10 15:20:00,55.51,55.59,55.47,55.57,37800.0,49.5816,49.653,49.5459,49.6352,37800.0
2012-05-10 15:25:00,55.58,55.59,55.54,55.55,23800.0,49.6441,49.653,49.6084,49.6173,23800.0
2012-05-10 15:30:00,55.55,55.56,55.51,55.55,31100.0,49.6173,49.6263,49.5816,49.6173,31100.0
2012-05-10 15:35:00,55.56,55.57,55.51,55.52,30200.0,49.6263,49.6352,49.5816,49.5905,30200.0
2012-05-10 15:40:00,55.52,55.55,55.39,55.43,62500.0,49.5905,49.6173,49.4744,49.5101,62500.0
2012-05-10 15:45:00,55.44,55.46,55.38,55.43,61100.0,49.5191,49.5369,49.4655,49.5101,61100.0
2012-05-10 15:50:00,55.43,55.44,55.3,55.34,64800.0,49.5101,49.5191,49.394,49.4297,64800.0
2012-05-10 15:55:00,55.34,55.45,55.33,55.45,105200.0,49.4297,49.528,49.4208,49.528,105200.0
2012-05-11 09:30:00,55.4,55.6,55.13,55.56,41800.0,49.4833,49.662,49.2422,49.6263,41800.0
2012-05-11 09:35:00,55.57,55.68,55.44,55.45,42100.0,49.6352,49.7334,49.5191,49.528,42100.0
2012-05-11 09:40:00,55.46,55.71,55.46,55.61,19900.0,49.5369,49.7602,49.5369,49.6709,19900.0
2012-05-11 09:45:00,55.61,55.8,55.61,55.78,13900.0,49.6709,49.8406,49.6709,49.8228,13900.0
2012-05-11 09:50:00,55.77,55.84,55.6,55.7,15100.0,49.8138,49.8763,49.662,49.7513,15100.0
2012-05-11 09:55:00,55.72,55.85,55.72,55.74,23500.0,49.7692,49.8853,49.7692,49.787,23500.0
2012-05-11 10:00:00,55.74,56.01,55.74,55.81,27000.0,49.787,50.0282,49.787,49.8496,27000.0
2012-05-11 10:05:00,55.81,55.85,55.73,55.75,10500.0,49.8496,49.8853,49.7781,49.796,10500.0
2012-05-11 10:10:00,55.73,55.87,55.73,55.81,35200.0,49.7781,49.9031,49.7781,49.8496,35200.0
2012-05-11 10:15:00,55.81,55.97,55.81,55.94,18700.0,49.8496,49.9925,49.8496,49.9657,18700.0
2012-05-11 10:20:00,55.93,56.11,55.93,56.09,12500.0,49.9567,50.1175,49.9567,50.0996,12500.0
2012-05-11 10:25:00,56.09,56.14,56.07,56.14,11600.0,50.0996,50.1443,50.0818,50.1443,11600.0
2012-05-11 10:30:00,56.13,56.16,56.07,56.08,15900.0,50.1354,50.1622,50.0818,50.0907,15900.0
2012-05-11 10:35:00,56.06,56.19,56.06,56.14,31600.0,50.0729,50.189,50.0729,50.1443,31600.0
2012-05-11 10:40:00,56.16,56.23,56.08,56.1,15900.0,50.1622,50.2247,50.0907,50.1086,15900.0
2012-05-11 10:45:00,56.09,56.09,56.0,56.05,18700.0,50.0996,50.0996,50.0193,50.0639,18700.0
2012-05-11 10:50:00,56.02,56.02,55.92,55.99,23200.0,50.0371,50.0371,49.9478,50.0103,23200.0
2012-05-11 10:55:00,55.97,56.07,55.97,56.05,28400.0,49.9925,50.0818,49.9925,50.0639,28400.0
2012-05-11 11:00:00,56.05,56.08,55.93,55.96,11700.0,50.0639,50.0907,49.9567,49.9835,11700.0
2012-05-11 11:05:00,55.95,56.05,55.94,56.02,17200.0,49.9746,50.0639,49.9657,50.0371,17200.0
2012-05-11 11:10:00,56.01,56.1,55.98,55.98,38700.0,50.0282,50.1086,50.0014,50.0014,38700.0
2012-05-11 11:15:00,55.98,56.02,55.96,56.0,5800.0,50.0014,50.0371,49.9835,50.0193,5800.0
2012-05-11 11:20:00,56.0,56.04,55.97,56.02,8100.0,50.0193,50.055,49.9925,50.0371,8100.0
2012-05-11 11:25:00,56.02,56.04,55.96,55.97,30100.0,50.0371,50.055,49.9835,49.9925,30100.0
2012-05-11 11:30:00,56.02,56.13,56.0,56.07,10300.0,50.0371,50.1354,50.0193,50.0818,10300.0
2012-05-11 11:35:00,56.09,56.12,56.07,56.09,7000.0,50.0996,50.1264,50.0818,50.0996,7000.0
2012-05-11 11:40:00,56.09,56.09,56.0,56.04,10600.0,50.0996,50.0996,50.0193,50.055,10600.0
2012-05-11 11:45:00,56.05,56.06,56.0,56.02,24100.0,50.0639,50.0729,50.0193,50.0371,24100.0
2012-05-11 11:50:00,56.02,56.02,55.98,56.0,8100.0,50.0371,50.0371,50.0014,50.0193,8100.0
2012-05-11 11:55:00,56.0,56.01,55.91,55.99,51200.0,50.0193,50.0282,49.9389,50.0103,51200.0
2012-05-11 12:00:00,56.0,56.03,55.97,55.99,37800.0,50.0193,50.0461,49.9925,50.0103,37800.0
2012-05-11 12:05:00,56.0,56.02,55.98,56.02,15000.0,50.0193,50.0371,50.0014,50.0371,15000.0
2012-05-11 12:10:00,56.02,56.05,56.0,56.03,15800.0,50.0371,50.0639,50.0193,50.0461,15800.0
2012-05-11 12:15:00,56.04,56.07,56.02,56.05,18100.0,50.055,50.0818,50.0371,50.0639,18100.0
2012-05-11 12:20:00,56.05,56.12,56.04,56.12,8500.0,50.0639,50.1264,50.055,50.1264,8500.0
2012-05-11 12:25:00,56.12,56.15,56.09,56.12,30600.0,50.1264,50.1532,50.0996,50.1264,30600.0
2012-05-11 12:30:00,56.13,56.19,56.12,56.17,7700.0,50.1354,50.189,50.1264,50.1711,7700.0
2012-05-11 12:35:00,56.17,56.23,56.17,56.2,11000.0,50.1711,50.2247,50.1711,50.1979,11000.0
2012-05-11 12:40:00,56.2,56.23,56.17,56.17,11000.0,50.1979,50.2247,50.1711,50.1711,11000.0
2012-05-11 12:45:00,56.18,56.21,56.16,56.21,34500.0,50.18,50.2068,50.1622,50.2068,34500.0
2012-05-11 12:50:00,56.19,56.21,56.11,56.12,10700.0,50.189,50.2068,50.1175,50.1264,10700.0
2012-05-11 12:55:00,56.13,56.18,56.12,56.12,10900.0,50.1354,50.18,50.1264,50.1264,10900.0
2012-05-11 13:00:00,56.12,56.12,56.09,56.1,24600.0,50.1264,50.1264,50.0996,50.1086,24600.0
2012-05-11 13:05:00,56.1,56.1,56.03,56.03,6900.0,50.1086,50.1086,50.0461,50.0461,6900.0
2012-05-11 13:10:00,56.03,56.06,56.0,56.02,17400.0,50.0461,50.0729,50.0193,50.0371,17400.0
2012-05-11 13:15:00,56.02,56.02,55.99,56.0,20600.0,50.0371,50.0371,50.0103,50.0193,20600.0
2012-05-11 13:20:00,56.0,56.02,55.96,55.97,14400.0,50.0193,50.0371,49.9835,49.9925,14400.0
2012-05-11 13:25:00,55.98,56.06,55.98,56.0,25000.0,50.0014,50.0729,50.0014,50.0193,25000.0
2012-05-11 13:30:00,56.01,56.13,56.0,56.08,12900.0,50.0282,50.1354,50.0193,50.0907,12900.0
2012-05-11 13:35:00,56.08,56.11,56.03,56.08,11000.0,50.0907,50.1175,50.0461,50.0907,11000.0
2012-05-11 13:40:00,56.08,56.12,56.04,56.1,12900.0,50.0907,50.1264,50.055,50.1086,12900.0
2012-05-11 13:45:00,56.1,56.11,56.04,56.05,4700.0,50.1086,50.1175,50.055,50.0639,4700.0
2012-05-11 13:50:00,56.06,56.11,56.06,56.09,7300.0,50.0729,50.1175,50.0729,50.0996,7300.0
2012-05-11 13:55:00,56.09,56.11,56.07,56.09,15400.0,50.0996,50.1175,50.0818,50.0996,15400.0
2012-05-11 14:00:00,56.1,56.1,56.02,56.02,9700.0,50.1086,50.1086,50.0371,50.0371,9700.0
2012-05-11 14:05:00,56.03,56.07,56.0,56.04,9500.0,50.0461,50.0818,50.0193,50.055,9500.0
2012-05-11 14:10:00,56.03,56.06,56.02,56.04,11100.0,50.0461,50.0729,50.0371,50.055,11100.0
2012-05-11 14:15:00,56.03,56.11,56.03,56.05,17500.0,50.0461,50.1175,50.0461,50.0639,17500.0
2012-05-11 14:20:00,56.06,56.08,56.04,56.04,3700.0,50.0729,50.0907,50.055,50.055,3700.0
2012-05-11 14:25:00,56.04,56.09,56.04,56.07,8300.0,50.055,50.0996,50.055,50.0818,8300.0
2012-05-11 14:30:00,56.08,56.08,56.05,56.07,7500.0,50.0907,50.0907,50.0639,50.0818,7500.0
2012-05-11 14:35:00,56.06,56.09,56.06,56.07,5900.0,50.0729,50.0996,50.0729,50.0818,5900.0
2012-05-11 14:40:00,56.08,56.1,56.05,56.05,14000.0,50.0907,50.1086,50.0639,50.0639,14000.0
2012-05-11 14:45:00,56.04,56.07,55.99,55.99,12200.0,50.055,50.0818,50.0103,50.0103,12200.0
2012-05-11 14:50:00,56.0,56.02,55.97,56.02,10800.0,50.0193,50.0371,49.9925,50.0371,10800.0
2012-05-11 14:55:00,56.04,56.04,55.97,55.98,8300.0,50.055,50.055,49.9925,50.0014,8300.0
2012-05-11 15:00:00,56.0,56.02,55.96,55.98,41700.0,50.0193,50.0371,49.9835,50.0014,41700.0
2012-05-11 15:05:00,55.97,55.98,55.88,55.94,16800.0,49.9925,50.0014,49.9121,49.9657,16800.0
2012-05-11 15:10:00,55.93,55.97,55.92,55.96,14700.0,49.9567,49.9925,49.9478,49.9835,14700.0
2012-05-11 15:15:00,55.94,55.99,55.94,55.96,14800.0,49.9657,50.0103,49.9657,49.9835,14800.0
2012-05-11 15:20:00,55.97,55.99,55.93,55.94,13800.0,49.9925,50.0103,49.9567,49.9657,13800.0
2012-05-11 15:25:00,55.94,56.03,55.91,55.96,34800.0,49.9657,50.0461,49.9389,49.9835,34800.0
2012-05-11 15:30:00,55.96,55.99,55.92,55.96,23900.0,49.9835,50.0103,49.9478,49.9835,23900.0
2012-05-11 15:35:00,55.95,55.98,55.92,55.98,36200.0,49.9746,50.0014,49.9478,50.0014,36200.0
2012-05-11 15:40:00,55.98,55.98,55.83,55.84,23000.0,50.0014,50.0014,49.8674,49.8763,23000.0
2012-05-11 15:45:00,55.84,55.9,55.8,55.88,23800.0,49.8763,49.9299,49.8406,49.9121,23800.0
2012-05-11 15:50:00,55.88,55.89,55.78,55.79,37500.0,49.9121,49.921,49.8228,49.8317,37500.0
2012-05-11 15:55:00,55.8,55.9,55.79,55.84,108300.0,49.8406,49.9299,49.8317,49.8763,108300.0
2012-05-14 09:30:00,55.28,55.34,55.13,55.21,20300.0,49.3762,49.4297,49.2422,49.3136,20300.0
2012-05-14 09:35:00,55.28,55.33,55.13,55.13,11400.0,49.3762,49.4208,49.2422,49.2422,11400.0
2012-05-14 09:40:00,55.11,55.37,55.09,55.2,12800.0,49.2243,49.4565,49.2064,49.3047,12800.0
2012-05-14 09:45:00,55.2,55.29,55.15,55.24,9400.0,49.3047,49.3851,49.26,49.3404,9400.0
2012-05-14 09:50:00,55.23,55.34,55.21,55.28,18100.0,49.3315,49.4297,49.3136,49.3762,18100.0
2012-05-14 09:55:00,55.28,55.41,55.27,55.29,17200.0,49.3762,49.4923,49.3672,49.3851,17200.0
2012-05-14 10:00:00,55.29,55.34,55.2,55.34,18500.0,49.3851,49.4297,49.3047,49.4297,18500.0
2012-05-14 10:05:00,55.33,55.34,55.2,55.25,10400.0,49.4208,49.4297,49.3047,49.3494,10400.0
2012-05-14 10:10:00,55.25,55.27,55.16,55.17,39900.0,49.3494,49.3672,49.269,49.2779,39900.0
2012-05-14 10:15:00,55.17,55.22,55.14,55.21,6800.0,49.2779,49.3226,49.2511,49.3136,6800.0
2012-05-14 10:20:00,55.17,55.22,55.16,55.2,9600.0,49.2779,49.3226,49.269,49.3047,9600.0
2012-05-14 10:25:00,55.2,55.2,55.09,55.12,12500.0,49.3047,49.3047,49.2064,49.2332,12500.0
2012-05-14 10:30:00,55.12,55.2,55.06,55.2,23700.0,49.2332,49.3047,49.1796,49.3047,23700.0
2012-05-14 10:35:00,55.19,55.32,55.19,55.3,10400.0,49.2958,49.4119,49.2958,49.394,10400.0
2012-05-14 10:40:00,55.33,55.42,55.32,55.41,10400.0,49.4208,49.5012,49.4119,49.4923,10400.0
2012-05-14 10:45:00,55.41,55.41,55.34,55.37,5400.0,49.4923,49.4923,49.4297,49.4565,5400.0
2012-05-14 10:50:00,55.38,55.46,55.35,55.43,8600.0,49.4655,49.5369,49.4387,49.5101,8600.0
2012-05-14 10:55:00,55.44,55.44,55.38,55.38,7300.0,49.5191,49.5191,49.4655,49.4655,7300.0
2012-05-14 11:00:00,55.36,55.4,55.33,55.38,12600.0,49.4476,49.4833,49.4208,49.4655,12600.0
2012-05-14 11:05:00,55.38,55.4,55.28,55.29,14300.0,49.4655,49.4833,49.3762,49.3851,14300.0
2012-05-14 11:10:00,55.32,55.33,55.26,55.3,6900.0,49.4119,49.4208,49.3583,49.394,6900.0
2012-05-14 11:15:00,55.3,55.32,55.25,55.27,9500.0,49.394,49.4119,49.3494,49.3672,9500.0
2012-05-14 11:20:00,55.27,55.43,55.27,55.39,10500.0,49.3672,49.5101,49.3672,49.4744,10500.0
2012-05-14 11:25:00,55.41,55.66,55.41,55.54,27700.0,49.4923,49.7156,49.4923,49.6084,27700.0
2012-05-14 11:30:00,55.53,55.63,55.53,55.56,9700.0,49.5995,49.6888,49.5995,49.6263,9700.0
2012-05-14 11:35:00,55.55,55.57,55.51,55.56,10800.0,49.6173,49.6352,49.5816,49.6263,10800.0
2012-05-14 11:40:00,55.58,55.59,55.54,55.56,10200.0,49.6441,49.653,49.6084,49.6263,10200.0
2012-05-14 11:45:00,55.56,55.63,55.53,55.57,6700.0,49.6263,49.6888,49.5995,49.6352,6700.0
2012-05-14 11:50:00,55.57,55.61,55.55,55.58,8000.0,49.6352,49.6709,49.6173,49.6441,8000.0
2012-05-14 11:55:00,55.58,55.64,55.54,55.62,21300.0,49.6441,49.6977,49.6084,49.6798,21300.0
2012-05-14 12:00:00,55.62,55.63,55.56,55.61,8500.0,49.6798,49.6888,49.6263,49.6709,8500.0
2012-05-14 12:05:00,55.62,55.66,55.6,55.61,7800.0,49.6798,49.7156,49.662,49.6709,7800.0
2012-05-14 12:10:00,55.6,55.66,55.59,55.59,7700.0,49.662,49.7156,49.653,49.653,7700.0
2012-05-14 12:15:00,55.59,55.64,55.57,55.63,5200.0,49.653,49.6977,49.6352,49.6888,5200.0
2012-05-14 12:20:00,55.64,55.71,55.63,55.68,7500.0,49.6977,49.7602,49.6888,49.7334,7500.0
2012-05-14 12:25:00,55.7,55.7,55.61,55.62,5400.0,49.7513,49.7513,49.6709,49.6798,5400.0
2012-05-14 12:30:00,55.62,55.62,55.57,55.62,6000.0,49.6798,49.6798,49.6352,49.6798,6000.0
2012-05-14 12:35:00,55.62,55.65,55.59,55.61,5700.0,49.6798,49.7066,49.653,49.6709,5700.0
2012-05-14 12:40:00,55.6,55.63,55.6,55.62,4100.0,49.662,49.6888,49.662,49.6798,4100.0
2012-05-14 12:45:00,55.62,55.67,55.58,55.66,8400.0,49.6798,49.7245,49.6441,49.7156,8400.0
2012-05-14 12:50:00,55.65,55.69,55.65,55.69,6000.0,49.7066,49.7424,49.7066,49.7424,6000.0
2012-05-14 12:55:00,55.68,55.68,55.59,55.59,5100.0,49.7334,49.7334,49.653,49.653,5100.0
2012-05-14 13:00:00,55.6,55.66,55.59,55.66,4900.0,49.662,49.7156,49.653,49.7156,4900.0
2012-05-14 13:05:00,55.67,55.7,55.65,55.65,4400.0,49.7245,49.7513,49.7066,49.7066,4400.0
2012-05-14 13:10:00,55.65,55.67,55.54,55.55,6400.0,49.7066,49.7245,49.6084,49.6173,6400.0
2012-05-14 13:15:00,55.56,55.57,55.46,55.48,8100.0,49.6263,49.6352,49.5369,49.5548,8100.0
2012-05-14 13:20:00,55.48,55.56,55.48,55.54,16500.0,49.5548,49.6263,49.5548,49.6084,16500.0
2012-05-14 13:25:00,55.55,55.55,55.5,55.53,38600.0,49.6173,49.6173,49.5727,49.5995,38600.0
2012-05-14 13:30:00,55.54,55.65,55.53,55.63,7100.0,49.6084,49.7066,49.5995,49.6888,7100.0
2012-05-14 13:35:00,55.64,55.73,55.64,55.73,9500.0,49.6977,49.7781,49.6977,49.7781,9500.0
2012-05-14 13:40:00,55.73,55.75,55.71,55.74,4600.0,49.7781,49.796,49.7602,49.787,4600.0
2012-05-14 13:45:00,55.73,55.73,55.67,55.68,5500.0,49.7781,49.7781,49.7245,49.7334,5500.0
2012-05-14 13:50:00,55.67,55.83,55.66,55.79,12500.0,49.7245,49.8674,49.7156,49.8317,12500.0
2012-05-14 13:55:00,55.8,55.82,55.73,55.73,6100.0,49.8406,49.8585,49.7781,49.7781,6100.0
2012-05-14 14:00:00,55.73,55.83,55.73,55.82,24900.0,49.7781,49.8674,49.7781,49.8585,24900.0
2012-05-14 14:05:00,55.81,55.83,55.79,55.83,8900.0,49.8496,49.8674,49.8317,49.8674,8900.0
2012-05-14 14:10:00,55.83,55.84,55.73,55.78,17100.0,49.8674,49.8763,49.7781,49.8228,17100.0
2012-05-14 14:15:00,55.78,55.79,55.64,55.65,14000.0,49.8228,49.8317,49.6977,49.7066,14000.0
2012-05-14 14:20:00,55.66,55.74,55.66,55.73,13300.0,49.7156,49.787,49.7156,49.7781,13300.0
2012-05-14 14:25:00,55.73,55.75,55.71,55.73,13600.0,49.7781,49.796,49.7602,49.7781,13600.0
2012-05-14 14:30:00,55.74,55.74,55.7,55.74,12800.0,49.787,49.787,49.7513,49.787,12800.0
2012-05-14 14:35:00,55.75,55.75,55.6,55.67,14300.0,49.796,49.796,49.662,49.7245,14300.0
2012-05-14 14:40:00,55.66,55.66,55.61,55.62,6300.0,49.7156,49.7156,49.6709,49.6798,6300.0
2012-05-14 14:45:00,55.61,55.62,55.56,55.58,9300.0,49.6709,49.6798,49.6263,49.6441,9300.0
2012-05-14 14:50:00,55.58,55.65,55.58,55.6,13500.0,49.6441,49.7066,49.6441,49.662,13500.0
2012-05-14 14:55:00,55.58,55.62,55.51,55.55,12000.0,49.6441,49.6798,49.5816,49.6173,12000.0
2012-05-14 15:00:00,55.55,55.59,55.47,55.47,10800.0,49.6173,49.653,49.5459,49.5459,10800.0
2012-05-14 15:05:00,55.45,55.54,55.45,55.54,14700.0,49.528,49.6084,49.528,49.6084,14700.0
2012-05-14 15:10:00,55.54,55.59,55.53,55.53,11400.0,49.6084,49.653,49.5995,49.5995,11400.0
2012-05-14 15:15:00,55.53,55.57,55.51,55.51,9600.0,49.5995,49.6352,49.5816,49.5816,9600.0
2012-05-14 15:20:00,55.51,55.51,55.44,55.48,12400.0,49.5816,49.5816,49.5191,49.5548,12400.0
2012-05-14 15:25:00,55.5,55.52,55.46,55.46,11300.0,49.5727,49.5905,49.5369,49.5369,11300.0
2012-05-14 15:30:00,55.47,55.55,55.46,55.51,18200.0,49.5459,49.6173,49.5369,49.5816,18200.0
2012-05-14 15:35:00,55.52,55.52,55.45,55.45,13100.0,49.5905,49.5905,49.528,49.528,13100.0
2012-05-14 15:40:00,55.45,55.47,55.37,55.4,37600.0,49.528,49.5459,49.4565,49.4833,37600.0
2012-05-14 15:45:00,55.41,55.43,55.33,55.38,34000.0,49.4923,49.5101,49.4208,49.4655,34000.0
2012-05-14 15:50:00,55.38,55.43,55.28,55.37,77500.0,49.4655,49.5101,49.3762,49.4565,77500.0
2012-05-14 15:55:00,55.37,55.41,55.3,55.35,83900.0,49.4565,49.4923,49.394,49.4387,83900.0
2012-05-15 09:30:00,55.4,55.55,55.31,55.55,25500.0,49.4833,49.6173,49.403,49.6173,25500.0
2012-05-15 09:35:00,55.55,55.65,55.5,55.55,10700.0,49.6173,49.7066,49.5727,49.6173,10700.0
2012-05-15 09:40:00,55.52,55.61,55.35,55.47,16700.0,49.5905,49.6709,49.4387,49.5459,16700.0
2012-05-15 09:45:00,55.44,55.49,55.38,55.49,9800.0,49.5191,49.5637,49.4655,49.5637,9800.0
2012-05-15 09:50:00,55.5,55.7,55.49,55.69,15600.0,49.5727,49.7513,49.5637,49.7424,15600.0
2012-05-15 09:55:00,55.67,55.77,55.62,55.75,19700.0,49.7245,49.8138,49.6798,49.796,19700.0
2012-05-15 10:00:00,55.77,55.93,55.67,55.75,32600.0,49.8138,49.9567,49.7245,49.796,32600.0
2012-05-15 10:05:00,55.75,55.99,55.71,55.96,30100.0,49.796,50.0103,49.7602,49.9835,30100.0
2012-05-15 10:10:00,55.97,55.99,55.83,55.88,44700.0,49.9925,50.0103,49.8674,49.9121,44700.0
2012-05-15 10:15:00,55.88,55.88,55.79,55.84,6800.0,49.9121,49.9121,49.8317,49.8763,6800.0
2012-05-15 10:20:00,55.86,55.96,55.85,55.94,11200.0,49.8942,49.9835,49.8853,49.9657,11200.0
2012-05-15 10:25:00,55.94,56.07,55.9,56.07,20000.0,49.9657,50.0818,49.9299,50.0818,20000.0
2012-05-15 10:30:00,56.06,56.07,55.95,55.97,17800.0,50.0729,50.0818,49.9746,49.9925,17800.0
2012-05-15 10:35:00,55.97,56.06,55.94,56.06,72200.0,49.9925,50.0729,49.9657,50.0729,72200.0
2012-05-15 10:40:00,56.05,56.17,56.04,56.1,13100.0,50.0639,50.1711,50.055,50.1086,13100.0
2012-05-15 10:45:00,56.08,56.2,56.08,56.17,13900.0,50.0907,50.1979,50.0907,50.1711,13900.0
2012-05-15 10:50:00,56.16,56.17,56.04,56.11,8200.0,50.1622,50.1711,50.055,50.1175,8200.0
2012-05-15 10:55:00,56.14,56.19,56.12,56.15,10300.0,50.1443,50.189,50.1264,50.1532,10300.0
2012-05-15 11:00:00,56.15,56.15,56.08,56.08,5900.0,50.1532,50.1532,50.0907,50.0907,5900.0
2012-05-15 11:05:00,56.07,56.08,56.01,56.03,30200.0,50.0818,50.0907,50.0282,50.0461,30200.0
2012-05-15 11:10:00,56.03,56.03,55.74,55.79,21600.0,50.0461,50.0461,49.787,49.8317,21600.0
2012-05-15 11:15:00,55.82,55.84,55.76,55.79,9600.0,49.8585,49.8763,49.8049,49.8317,9600.0
2012-05-15 11:20:00,55.8,55.82,55.78,55.82,9500.0,49.8406,49.8585,49.8228,49.8585,9500.0
2012-05-15 11:25:00,55.81,55.85,55.8,55.82,7100.0,49.8496,49.8853,49.8406,49.8585,7100.0
2012-05-15 11:30:00,55.8,55.93,55.8,55.93,11200.0,49.8406,49.9567,49.8406,49.9567,11200.0
2012-05-15 11:35:00,55.94,56.11,55.94,56.11,9200.0,49.9657,50.1175,49.9657,50.1175,9200.0
2012-05-15 11:40:00,56.11,56.2,56.11,56.2,11700.0,50.1175,50.1979,50.1175,50.1979,11700.0
2012-05-15 11:45:00,56.2,56.31,56.13,56.31,39400.0,50.1979,50.2962,50.1354,50.2962,39400.0
2012-05-15 11:50:00,56.29,56.29,56.25,56.27,4700.0,50.2783,50.2783,50.2426,50.2604,4700.0
2012-05-15 11:55:00,56.28,56.29,56.26,56.28,7500.0,50.2694,50.2783,50.2515,50.2694,7500.0
2012-05-15 12:00:00,56.29,56.31,56.26,56.26,3400.0,50.2783,50.2962,50.2515,50.2515,3400.0
2012-05-15 12:05:00,56.28,56.4,56.22,56.39,45800.0,50.2694,50.3765,50.2158,50.3676,45800.0
2012-05-15 12:10:00,56.38,56.44,56.36,56.44,11500.0,50.3587,50.4123,50.3408,50.4123,11500.0
2012-05-15 12:15:00,56.44,56.44,56.39,56.42,8100.0,50.4123,50.4123,50.3676,50.3944,8100.0
2012-05-15 12:20:00,56.42,56.42,56.38,56.38,5000.0,50.3944,50.3944,50.3587,50.3587,5000.0
2012-05-15 12:25:00,56.38,56.47,56.38,56.44,10600.0,50.3587,50.4391,50.3587,50.4123,10600.0
2012-05-15 12:30:00,56.43,56.45,56.41,56.42,40700.0,50.4033,50.4212,50.3855,50.3944,40700.0
2012-05-15 12:35:00,56.41,56.42,56.39,56.4,5800.0,50.3855,50.3944,50.3676,50.3765,5800.0
2012-05-15 12:40:00,56.4,56.42,56.35,56.4,10300.0,50.3765,50.3944,50.3319,50.3765,10300.0
2012-05-15 12:45:00,56.4,56.4,56.36,56.36,6900.0,50.3765,50.3765,50.3408,50.3408,6900.0
2012-05-15 12:50:00,56.35,56.36,56.28,56.28,3800.0,50.3319,50.3408,50.2694,50.2694,3800.0
2012-05-15 12:55:00,56.28,56.3,56.22,56.24,8400.0,50.2694,50.2872,50.2158,50.2336,8400.0
2012-05-15 13:00:00,56.24,56.27,56.23,56.25,7900.0,50.2336,50.2604,50.2247,50.2426,7900.0
2012-05-15 13:05:00,56.27,56.3,56.25,56.25,7800.0,50.2604,50.2872,50.2426,50.2426,7800.0
2012-05-15 13:10:00,56.26,56.33,56.26,56.27,7900.0,50.2515,50.314,50.2515,50.2604,7900.0
2012-05-15 13:15:00,56.26,56.26,56.16,56.16,17700.0,50.2515,50.2515,50.1622,50.1622,17700.0
2012-05-15 13:20:00,56.15,56.19,56.12,56.15,43500.0,50.1532,50.189,50.1264,50.1532,43500.0
2012-05-15 13:25:00,56.15,56.17,56.14,56.15,15800.0,50.1532,50.1711,50.1443,50.1532,15800.0
2012-05-15 13:30:00,56.13,56.13,56.0,56.0,20700.0,50.1354,50.1354,50.0193,50.0193,20700.0
2012-05-15 13:35:00,56.0,56.02,55.95,55.97,17400.0,50.0193,50.0371,49.9746,49.9925,17400.0
2012-05-15 13:40:00,55.99,56.02,55.92,55.92,11900.0,50.0103,50.0371,49.9478,49.9478,11900.0
2012-05-15 13:45:00,55.91,55.95,55.88,55.9,11800.0,49.9389,49.9746,49.9121,49.9299,11800.0
2012-05-15 13:50:00,55.9,55.96,55.89,55.89,7800.0,49.9299,49.9835,49.921,49.921,7800.0
2012-05-15 13:55:00,55.89,55.92,55.79,55.9,15400.0,49.921,49.9478,49.8317,49.9299,15400.0
2012-05-15 14:00:00,55.91,56.01,55.91,55.93,9200.0,49.9389,50.0282,49.9389,49.9567,9200.0
2012-05-15 14:05:00,55.94,55.97,55.89,55.91,14100.0,49.9657,49.9925,49.921,49.9389,14100.0
2012-05-15 14:10:00,55.92,56.04,55.92,56.04,20300.0,49.9478,50.055,49.9478,50.055,20300.0
2012-05-15 14:15:00,56.04,56.07,55.95,55.98,24000.0,50.055,50.0818,49.9746,50.0014,24000.0
2012-05-15 14:20:00,55.98,56.02,55.98,56.0,28600.0,50.0014,50.0371,50.0014,50.0193,28600.0
2012-05-15 14:25:00,56.0,56.01,55.94,55.97,11000.0,50.0193,50.0282,49.9657,49.9925,11000.0
2012-05-15 14:30:00,55.97,56.0,55.95,56.0,14200.0,49.9925,50.0193,49.9746,50.0193,14200.0
2012-05-15 14:35:00,56.0,56.01,55.91,55.92,26700.0,50.0193,50.0282,49.9389,49.9478,26700.0
2012-05-15 14:40:00,55.92,55.96,55.9,55.96,12000.0,49.9478,49.9835,49.9299,49.9835,12000.0
2012-05-15 14:45:00,55.96,55.96,55.91,55.94,9800.0,49.9835,49.9835,49.9389,49.9657,9800.0
2012-05-15 14:50:00,55.93,55.93,55.79,55.81,26600.0,49.9567,49.9567,49.8317,49.8496,26600.0
2012-05-15 14:55:00,55.82,55.82,55.75,55.76,28000.0,49.8585,49.8585,49.796,49.8049,28000.0
2012-05-15 15:00:00,55.76,55.76,55.63,55.66,39300.0,49.8049,49.8049,49.6888,49.7156,39300.0
2012-05-15 15:05:00,55.66,55.7,55.59,55.63,26000.0,49.7156,49.7513,49.653,49.6888,26000.0
2012-05-15 15:10:00,55.62,55.64,55.36,55.45,40500.0,49.6798,49.6977,49.4476,49.528,40500.0
2012-05-15 15:15:00,55.44,55.6,55.38,55.56,26200.0,49.5191,49.662,49.4655,49.6263,26200.0
2012-05-15 15:20:00,55.57,55.57,55.48,55.49,21600.0,49.6352,49.6352,49.5548,49.5637,21600.0
2012-05-15 15:25:00,55.51,55.52,55.39,55.41,20900.0,49.5816,49.5905,49.4744,49.4923,20900.0
2012-05-15 15:30:00,55.4,55.58,55.4,55.57,27900.0,49.4833,49.6441,49.4833,49.6352,27900.0
2012-05-15 15:35:00,55.57,55.58,55.47,55.58,33400.0,49.6352,49.6441,49.5459,49.6441,33400.0
2012-05-15 15:40:00,55.53,55.67,55.52,55.58,40300.0,49.5995,49.7245,49.5905,49.6441,40300.0
2012-05-15 15:45:00,55.58,55.66,55.49,55.56,29300.0,49.6441,49.7156,49.5637,49.6263,29300.0
2012-05-15 15:50:00,55.55,55.56,55.47,55.5,53400.0,49.6173,49.6263,49.5459,49.5727,53400.0
2012-05-15 15:55:00,55.5,55.54,55.48,55.49,135900.0,49.5727,49.6084,49.5548,49.5637,135900.0
2012-05-16 09:30:00,55.66,55.92,55.6,55.81,22600.0,49.7156,49.9478,49.662,49.8496,22600.0
2012-05-16 09:35:00,55.81,55.83,55.66,55.72,23100.0,49.8496,49.8674,49.7156,49.7692,23100.0
2012-05-16 09:40:00,55.72,55.75,55.61,55.67,13600.0,49.7692,49.796,49.6709,49.7245,13600.0
2012-05-16 09:45:00,55.68,55.88,55.62,55.78,21000.0,49.7334,49.9121,49.6798,49.8228,21000.0
2012-05-16 09:50:00,55.84,56.01,55.79,55.86,23400.0,49.8763,50.0282,49.8317,49.8942,23400.0
2012-05-16 09:55:00,55.85,55.93,55.68,55.7,26500.0,49.8853,49.9567,49.7334,49.7513,26500.0
2012-05-16 10:00:00,55.7,55.79,55.63,55.74,24500.0,49.7513,49.8317,49.6888,49.787,24500.0
2012-05-16 10:05:00,55.74,55.87,55.73,55.86,13000.0,49.787,49.9031,49.7781,49.8942,13000.0
2012-05-16 10:10:00,55.86,55.87,55.68,55.72,24000.0,49.8942,49.9031,49.7334,49.7692,24000.0
2012-05-16 10:15:00,55.72,55.87,55.72,55.87,12700.0,49.7692,49.9031,49.7692,49.9031,12700.0
2012-05-16 10:20:00,55.87,55.98,55.85,55.97,14800.0,49.9031,50.0014,49.8853,49.9925,14800.0
2012-05-16 10:25:00,55.97,55.99,55.92,55.97,12800.0,49.9925,50.0103,49.9478,49.9925,12800.0
2012-05-16 10:30:00,55.95,56.11,55.95,56.09,16100.0,49.9746,50.1175,49.9746,50.0996,16100.0
2012-05-16 10:35:00,56.1,56.1,55.95,55.95,23800.0,50.1086,50.1086,49.9746,49.9746,23800.0
2012-05-16 10:40:00,55.97,56.11,55.94,56.11,15600.0,49.9925,50.1175,49.9657,50.1175,15600.0
2012-05-16 10:45:00,56.1,56.11,56.02,56.04,17400.0,50.1086,50.1175,50.0371,50.055,17400.0
2012-05-16 10:50:00,56.05,56.05,55.94,55.97,10500.0,50.0639,50.0639,49.9657,49.9925,10500.0
2012-05-16 10:55:00,55.99,55.99,55.93,55.95,11300.0,50.0103,50.0103,49.9567,49.9746,11300.0
2012-05-16 11:00:00,55.96,55.97,55.86,55.88,8200.0,49.9835,49.9925,49.8942,49.9121,8200.0
2012-05-16 11:05:00,55.86,55.86,55.63,55.69,28100.0,49.8942,49.8942,49.6888,49.7424,28100.0
2012-05-16 11:10:00,55.7,55.8,55.67,55.76,14400.0,49.7513,49.8406,49.7245,49.8049,14400.0
2012-05-16 11:15:00,55.76,55.81,55.69,55.69,15700.0,49.8049,49.8496,49.7424,49.7424,15700.0
2012-05-16 11:20:00,55.69,55.69,55.59,55.68,33500.0,49.7424,49.7424,49.653,49.7334,33500.0
2012-05-16 11:25:00,55.68,55.72,55.59,55.59,14100.0,49.7334,49.7692,49.653,49.653,14100.0
2012-05-16 11:30:00,55.56,55.63,55.54,55.54,26800.0,49.6263,49.6888,49.6084,49.6084,26800.0
2012-05-16 11:35:00,55.56,55.64,55.55,55.56,9900.0,49.6263,49.6977,49.6173,49.6263,9900.0
2012-05-16 11:40:00,55.57,55.63,55.5,55.61,11600.0,49.6352,49.6888,49.5727,49.6709,11600.0
2012-05-16 11:45:00,55.61,55.62,55.56,55.62,9900.0,49.6709,49.6798,49.6263,49.6798,9900.0
2012-05-16 11:50:00,55.61,55.65,55.57,55.62,8900.0,49.6709,49.7066,49.6352,49.6798,8900.0
2012-05-16 11:55:00,55.6,55.62,55.54,55.6,11400.0,49.662,49.6798,49.6084,49.662,11400.0
2012-05-16 12:00:00,55.58,55.6,55.5,55.51,37300.0,49.6441,49.662,49.5727,49.5816,37300.0
2012-05-16 12:05:00,55.51,55.51,55.39,55.43,52200.0,49.5816,49.5816,49.4744,49.5101,52200.0
2012-05-16 12:10:00,55.44,55.47,55.38,55.41,55400.0,49.5191,49.5459,49.4655,49.4923,55400.0
2012-05-16 12:15:00,55.42,55.42,55.28,55.32,55700.0,49.5012,49.5012,49.3762,49.4119,55700.0
2012-05-16 12:20:00,55.32,55.35,55.2,55.22,35300.0,49.4119,49.4387,49.3047,49.3226,35300.0
2012-05-16 12:25:00,55.22,55.4,55.2,55.4,30400.0,49.3226,49.4833,49.3047,49.4833,30400.0
2012-05-16 12:30:00,55.4,55.48,55.39,55.43,15400.0,49.4833,49.5548,49.4744,49.5101,15400.0
2012-05-16 12:35:00,55.45,55.46,55.42,55.46,20600.0,49.528,49.5369,49.5012,49.5369,20600.0
2012-05-16 12:40:00,55.46,55.51,55.39,55.39,13600.0,49.5369,49.5816,49.4744,49.4744,13600.0
2012-05-16 12:45:00,55.39,55.47,55.37,55.4,18200.0,49.4744,49.5459,49.4565,49.4833,18200.0
2012-05-16 12:50:00,55.4,55.45,55.4,55.44,9500.0,49.4833,49.528,49.4833,49.5191,9500.0
2012-05-16 12:55:00,55.45,55.46,55.39,55.4,51300.0,49.528,49.5369,49.4744,49.4833,51300.0
2012-05-16 13:00:00,55.4,55.46,55.37,55.44,23000.0,49.4833,49.5369,49.4565,49.5191,23000.0
2012-05-16 13:05:00,55.42,55.46,55.4,55.42,12300.0,49.5012,49.5369,49.4833,49.5012,12300.0
2012-05-16 13:10:00,55.4,55.45,55.4,55.43,8900.0,49.4833,49.528,49.4833,49.5101,8900.0
2012-05-16 13:15:00,55.41,55.47,55.41,55.47,8900.0,49.4923,49.5459,49.4923,49.5459,8900.0
2012-05-16 13:20:00,55.45,55.49,55.42,55.48,13900.0,49.528,49.5637,49.5012,49.5548,13900.0
2012-05-16 13:25:00,55.48,55.49,55.44,55.47,10400.0,49.5548,49.5637,49.5191,49.5459,10400.0
2012-05-16 13:30:00,55.47,55.47,55.37,55.37,10000.0,49.5459,49.5459,49.4565,49.4565,10000.0
2012-05-16 13:35:00,55.37,55.37,55.24,55.28,26000.0,49.4565,49.4565,49.3404,49.3762,26000.0
2012-05-16 13:40:00,55.27,55.28,55.17,55.19,11700.0,49.3672,49.3762,49.2779,49.2958,11700.0
2012-05-16 13:45:00,55.2,55.25,55.19,55.21,9600.0,49.3047,49.3494,49.2958,49.3136,9600.0
2012-05-16 13:50:00,55.2,55.24,55.19,55.22,15700.0,49.3047,49.3404,49.2958,49.3226,15700.0
2012-05-16 13:55:00,55.22,55.31,55.22,55.31,17100.0,49.3226,49.403,49.3226,49.403,17100.0
2012-05-16 14:00:00,55.31,55.45,55.25,55.25,31000.0,49.403,49.528,49.3494,49.3494,31000.0
2012-05-16 14:05:00,55.25,55.29,55.22,55.27,30900.0,49.3494,49.3851,49.3226,49.3672,30900.0
2012-05-16 14:10:00,55.26,55.27,55.17,55.18,32600.0,49.3583,49.3672,49.2779,49.2868,32600.0
2012-05-16 14:15:00,55.19,55.3,55.19,55.3,10600.0,49.2958,49.394,49.2958,49.394,10600.0
2012-05-16 14:20:00,55.31,55.32,55.24,55.24,16900.0,49.403,49.4119,49.3404,49.3404,16900.0
2012-05-16 14:25:00,55.23,55.27,55.19,55.26,13100.0,49.3315,49.3672,49.2958,49.3583,13100.0
2012-05-16 14:30:00,55.26,55.34,55.2,55.22,23000.0,49.3583,49.4297,49.3047,49.3226,23000.0
2012-05-16 14:35:00,55.22,55.24,55.17,55.22,13900.0,49.3226,49.3404,49.2779,49.3226,13900.0
2012-05-16 14:40:00,55.23,55.33,55.2,55.3,16900.0,49.3315,49.4208,49.3047,49.394,16900.0
2012-05-16 14:45:00,55.32,55.41,55.29,55.36,23600.0,49.4119,49.4923,49.3851,49.4476,23600.0
2012-05-16 14:50:00,55.36,55.39,55.32,55.39,26800.0,49.4476,49.4744,49.4119,49.4744,26800.0
2012-05-16 14:55:00,55.39,55.49,55.39,55.43,43700.0,49.4744,49.5637,49.4744,49.5101,43700.0
2012-05-16 15:00:00,55.42,55.44,55.3,55.34,30300.0,49.5012,49.5191,49.394,49.4297,30300.0
2012-05-16 15:05:00,55.34,55.41,55.34,55.34,30000.0,49.4297,49.4923,49.4297,49.4297,30000.0
2012-05-16 15:10:00,55.34,55.34,55.26,55.26,32500.0,49.4297,49.4297,49.3583,49.3583,32500.0
2012-05-16 15:15:00,55.26,55.27,55.2,55.23,31200.0,49.3583,49.3672,49.3047,49.3315,31200.0
2012-05-16 15:20:00,55.22,55.22,55.1,55.13,34200.0,49.3226,49.3226,49.2154,49.2422,34200.0
2012-05-16 15:25:00,55.14,55.23,55.12,55.14,35000.0,49.2511,49.3315,49.2332,49.2511,35000.0
2012-05-16 15:30:00,55.12,55.19,55.11,55.18,73700.0,49.2332,49.2958,49.2243,49.2868,73700.0
2012-05-16 15:35:00,55.2,55.25,55.17,55.17,38500.0,49.3047,49.3494,49.2779,49.2779,38500.0
2012-05-16 15:40:00,55.18,55.22,55.13,55.15,35400.0,49.2868,49.3226,49.2422,49.26,35400.0
2012-05-16 15:45:00,55.16,55.31,55.14,55.19,46400.0,49.269,49.403,49.2511,49.2958,46400.0
2012-05-16 15:50:00,55.2,55.25,55.16,55.21,48200.0,49.3047,49.3494,49.269,49.3136,48200.0
2012-05-16 15:55:00,55.2,55.24,55.1,55.1,120100.0,49.3047,49.3404,49.2154,49.2154,120100.0
2012-05-17 09:30:00,55.0,55.16,54.6,55.06,67300.0,49.1261,49.269,48.7688,49.1796,67300.0
2012-05-17 09:35:00,55.08,55.19,54.92,55.07,30700.0,49.1975,49.2958,49.0546,49.1886,30700.0
2012-05-17 09:40:00,55.07,55.29,55.01,55.17,30400.0,49.1886,49.3851,49.135,49.2779,30400.0
2012-05-17 09:45:00,55.17,55.24,55.09,55.11,32100.0,49.2779,49.3404,49.2064,49.2243,32100.0
2012-05-17 09:50:00,55.08,55.2,54.97,55.13,31500.0,49.1975,49.3047,49.0993,49.2422,31500.0
2012-05-17 09:55:00,55.12,55.24,54.99,55.19,31800.0,49.2332,49.3404,49.1171,49.2958,31800.0
2012-05-17 10:00:00,55.16,55.18,54.85,55.08,34800.0,49.269,49.2868,48.9921,49.1975,34800.0
2012-05-17 10:05:00,55.1,55.12,54.88,54.89,53500.0,49.2154,49.2332,49.0189,49.0278,53500.0
2012-05-17 10:10:00,54.93,55.07,54.88,54.98,75500.0,49.0635,49.1886,49.0189,49.1082,75500.0
2012-05-17 10:15:00,55.0,55.14,54.93,55.1,31000.0,49.1261,49.2511,49.0635,49.2154,31000.0
2012-05-17 10:20:00,55.12,55.21,54.98,55.02,44500.0,49.2332,49.3136,49.1082,49.1439,44500.0
2012-05-17 10:25:00,55.02,55.1,54.97,55.1,26600.0,49.1439,49.2154,49.0993,49.2154,26600.0
2012-05-17 10:30:00,55.09,55.09,54.9,55.0,57100.0,49.2064,49.2064,49.0367,49.1261,57100.0
2012-05-17 10:35:00,55.01,55.05,54.95,54.99,44000.0,49.135,49.1707,49.0814,49.1171,44000.0
2012-05-17 10:40:00,54.99,55.0,54.79,54.81,26800.0,49.1171,49.1261,48.9385,48.9563,26800.0
2012-05-17 10:45:00,54.82,54.92,54.72,54.75,75000.0,48.9653,49.0546,48.876,48.9028,75000.0
2012-05-17 10:50:00,54.74,54.78,54.66,54.73,35400.0,48.8938,48.9296,48.8224,48.8849,35400.0
2012-05-17 10:55:00,54.74,54.74,54.63,54.73,26500.0,48.8938,48.8938,48.7956,48.8849,26500.0
2012-05-17 11:00:00,54.74,54.76,54.65,54.75,27000.0,48.8938,48.9117,48.8134,48.9028,27000.0
2012-05-17 11:05:00,54.75,54.81,54.7,54.8,22700.0,48.9028,48.9563,48.8581,48.9474,22700.0
2012-05-17 11:10:00,54.79,54.79,54.65,54.66,28000.0,48.9385,48.9385,48.8134,48.8224,28000.0
2012-05-17 11:15:00,54.65,54.65,54.52,54.56,36100.0,48.8134,48.8134,48.6973,48.733,36100.0
2012-05-17 11:20:00,54.56,54.59,54.5,54.59,19700.0,48.733,48.7598,48.6795,48.7598,19700.0
2012-05-17 11:25:00,54.58,54.62,54.54,54.56,14700.0,48.7509,48.7866,48.7152,48.733,14700.0
2012-05-17 11:30:00,54.57,54.6,54.39,54.45,69000.0,48.742,48.7688,48.5812,48.6348,69000.0
2012-05-17 11:35:00,54.42,54.47,54.35,54.45,33800.0,48.608,48.6527,48.5455,48.6348,33800.0
2012-05-17 11:40:00,54.45,54.46,54.36,54.43,24500.0,48.6348,48.6437,48.5544,48.6169,24500.0
2012-05-17 11:45:00,54.42,54.5,54.24,54.26,78300.0,48.608,48.6795,48.4472,48.4651,78300.0
2012-05-17 11:50:00,54.25,54.34,54.21,54.32,48300.0,48.4562,48.5365,48.4204,48.5187,48300.0
2012-05-17 11:55:00,54.3,54.42,54.3,54.4,15100.0,48.5008,48.608,48.5008,48.5901,15100.0
2012-05-17 12:00:00,54.39,54.39,54.28,54.31,18200.0,48.5812,48.5812,48.483,48.5097,18200.0
2012-05-17 12:05:00,54.31,54.36,54.23,54.36,17600.0,48.5097,48.5544,48.4383,48.5544,17600.0
2012-05-17 12:10:00,54.35,54.35,54.21,54.21,40000.0,48.5455,48.5455,48.4204,48.4204,40000.0
2012-05-17 12:15:00,54.24,54.42,54.23,54.42,24000.0,48.4472,48.608,48.4383,48.608,24000.0
2012-05-17 12:20:00,54.44,54.55,54.4,54.51,33500.0,48.6259,48.7241,48.5901,48.6884,33500.0
2012-05-17 12:25:00,54.51,54.56,54.51,54.56,27400.0,48.6884,48.733,48.6884,48.733,27400.0
2012-05-17 12:30:00,54.56,54.57,54.51,54.56,9700.0,48.733,48.742,48.6884,48.733,9700.0
2012-05-17 12:35:00,54.56,54.71,54.56,54.71,24100.0,48.733,48.867,48.733,48.867,24100.0
2012-05-17 12:40:00,54.71,54.72,54.65,54.66,43500.0,48.867,48.876,48.8134,48.8224,43500.0
2012-05-17 12:45:00,54.67,54.7,54.62,54.66,11900.0,48.8313,48.8581,48.7866,48.8224,11900.0
2012-05-17 12:50:00,54.67,54.67,54.53,54.58,24000.0,48.8313,48.8313,48.7063,48.7509,24000.0
2012-05-17 12:55:00,54.59,54.64,54.56,54.6,13100.0,48.7598,48.8045,48.733,48.7688,13100.0
2012-05-17 13:00:00,54.6,54.69,54.6,54.67,26300.0,48.7688,48.8492,48.7688,48.8313,26300.0
2012-05-17 13:05:00,54.67,54.74,54.66,54.67,29500.0,48.8313,48.8938,48.8224,48.8313,29500.0
2012-05-17 13:10:00,54.66,54.74,54.64,54.74,22300.0,48.8224,48.8938,48.8045,48.8938,22300.0
2012-05-17 13:15:00,54.72,54.74,54.64,54.74,12000.0,48.876,48.8938,48.8045,48.8938,12000.0
2012-05-17 13:20:00,54.74,54.76,54.67,54.76,26400.0,48.8938,48.9117,48.8313,48.9117,26400.0
2012-05-17 13:25:00,54.76,54.78,54.61,54.63,8800.0,48.9117,48.9296,48.7777,48.7956,8800.0
2012-05-17 13:30:00,54.64,54.66,54.59,54.64,12200.0,48.8045,48.8224,48.7598,48.8045,12200.0
2012-05-17 13:35:00,54.62,54.74,54.62,54.68,15500.0,48.7866,48.8938,48.7866,48.8402,15500.0
2012-05-17 13:40:00,54.68,54.73,54.68,54.72,22500.0,48.8402,48.8849,48.8402,48.876,22500.0
2012-05-17 13:45:00,54.73,54.75,54.62,54.63,13100.0,48.8849,48.9028,48.7866,48.7956,13100.0
2012-05-17 13:50:00,54.63,54.74,54.63,54.74,19500.0,48.7956,48.8938,48.7956,48.8938,19500.0
2012-05-17 13:55:00,54.76,54.82,54.75,54.79,16700.0,48.9117,48.9653,48.9028,48.9385,16700.0
2012-05-17 14:00:00,54.78,54.78,54.73,54.75,15800.0,48.9296,48.9296,48.8849,48.9028,15800.0
2012-05-17 14:05:00,54.76,54.83,54.76,54.82,26600.0,48.9117,48.9742,48.9117,48.9653,26600.0
2012-05-17 14:10:00,54.83,54.91,54.81,54.88,43400.0,48.9742,49.0457,48.9563,49.0189,43400.0
2012-05-17 14:15:00,54.88,54.95,54.88,54.94,58200.0,49.0189,49.0814,49.0189,49.0725,58200.0
2012-05-17 14:20:00,54.93,54.99,54.9,54.95,28100.0,49.0635,49.1171,49.0367,49.0814,28100.0
2012-05-17 14:25:00,54.95,54.97,54.9,54.95,9400.0,49.0814,49.0993,49.0367,49.0814,9400.0
2012-05-17 14:30:00,54.94,54.95,54.8,54.8,26300.0,49.0725,49.0814,48.9474,48.9474,26300.0
2012-05-17 14:35:00,54.78,54.78,54.69,54.74,10900.0,48.9296,48.9296,48.8492,48.8938,10900.0
2012-05-17 14:40:00,54.75,54.84,54.74,54.81,20800.0,48.9028,48.9831,48.8938,48.9563,20800.0
2012-05-17 14:45:00,54.81,54.85,54.69,54.73,26200.0,48.9563,48.9921,48.8492,48.8849,26200.0
2012-05-17 14:50:00,54.73,54.8,54.7,54.71,19100.0,48.8849,48.9474,48.8581,48.867,19100.0
2012-05-17 14:55:00,54.71,54.71,54.66,54.68,18600.0,48.867,48.867,48.8224,48.8402,18600.0
2012-05-17 15:00:00,54.68,54.88,54.67,54.87,27000.0,48.8402,49.0189,48.8313,49.0099,27000.0
2012-05-17 15:05:00,54.87,54.92,54.74,54.74,29900.0,49.0099,49.0546,48.8938,48.8938,29900.0
2012-05-17 15:10:00,54.74,54.87,54.73,54.87,26900.0,48.8938,49.0099,48.8849,49.0099,26900.0
2012-05-17 15:15:00,54.86,54.87,54.75,54.85,35400.0,49.001,49.0099,48.9028,48.9921,35400.0
2012-05-17 15:20:00,54.86,54.91,54.81,54.85,61700.0,49.001,49.0457,48.9563,48.9921,61700.0
2012-05-17 15:25:00,54.84,54.95,54.81,54.93,50500.0,48.9831,49.0814,48.9563,49.0635,50500.0
2012-05-17 15:30:00,54.93,54.94,54.77,54.81,48400.0,49.0635,49.0725,48.9206,48.9563,48400.0
2012-05-17 15:35:00,54.8,54.8,54.63,54.66,50000.0,48.9474,48.9474,48.7956,48.8224,50000.0
2012-05-17 15:40:00,54.67,54.67,54.61,54.63,37300.0,48.8313,48.8313,48.7777,48.7956,37300.0
2012-05-17 15:45:00,54.61,54.62,54.56,54.58,43200.0,48.7777,48.7866,48.733,48.7509,43200.0
2012-05-17 15:50:00,54.58,54.63,54.46,54.61,124100.0,48.7509,48.7956,48.6437,48.7777,124100.0
2012-05-17 15:55:00,54.6,54.64,54.46,54.46,159900.0,48.7688,48.8045,48.6437,48.6437,159900.0
2012-05-18 09:30:00,54.52,55.84,54.17,55.09,395000.0,48.6973,49.8763,48.3847,49.2064,395000.0
2012-05-18 09:35:00,55.11,55.63,55.0,55.33,97600.0,49.2243,49.6888,49.1261,49.4208,97600.0
2012-05-18 09:40:00,55.39,56.06,55.02,56.04,147700.0,49.4744,50.0729,49.1439,50.055,147700.0
2012-05-18 09:45:00,56.08,56.71,56.01,56.41,166300.0,50.0907,50.6534,50.0282,50.3855,166300.0
2012-05-18 09:50:00,56.39,56.72,56.28,56.33,80500.0,50.3676,50.6624,50.2694,50.314,80500.0
2012-05-18 09:55:00,56.28,56.59,56.07,56.08,73500.0,50.2694,50.5462,50.0818,50.0907,73500.0
2012-05-18 10:00:00,56.06,56.25,56.05,56.23,62200.0,50.0729,50.2426,50.0639,50.2247,62200.0
2012-05-18 10:05:00,56.23,56.54,56.0,56.31,129500.0,50.2247,50.5016,50.0193,50.2962,129500.0
2012-05-18 10:10:00,56.32,56.82,56.23,56.77,78000.0,50.3051,50.7517,50.2247,50.707,78000.0
2012-05-18 10:15:00,56.77,56.85,56.62,56.77,77100.0,50.707,50.7785,50.573,50.707,77100.0
2012-05-18 10:20:00,56.8,56.9,56.62,56.67,67900.0,50.7338,50.8231,50.573,50.6177,67900.0
2012-05-18 10:25:00,56.67,56.67,56.35,56.38,54200.0,50.6177,50.6177,50.3319,50.3587,54200.0
2012-05-18 10:30:00,56.39,56.56,56.33,56.49,63200.0,50.3676,50.5195,50.314,50.4569,63200.0
2012-05-18 10:35:00,56.49,56.52,56.36,56.5,52200.0,50.4569,50.4837,50.3408,50.4659,52200.0
2012-05-18 10:40:00,56.5,56.52,56.44,56.52,41500.0,50.4659,50.4837,50.4123,50.4837,41500.0
2012-05-18 10:45:00,56.52,56.59,56.45,56.57,42400.0,50.4837,50.5462,50.4212,50.5284,42400.0
2012-05-18 10:50:00,56.56,56.57,56.47,56.56,47600.0,50.5195,50.5284,50.4391,50.5195,47600.0
2012-05-18 10:55:00,56.55,56.57,56.33,56.38,32700.0,50.5105,50.5284,50.314,50.3587,32700.0
2012-05-18 11:00:00,56.41,56.42,56.11,56.11,52300.0,50.3855,50.3944,50.1175,50.1175,52300.0
2012-05-18 11:05:00,56.11,56.12,55.95,55.97,47600.0,50.1175,50.1264,49.9746,49.9925,47600.0
2012-05-18 11:10:00,55.97,56.0,54.08,55.91,46300.0,49.9925,50.0193,48.3043,49.9389,46300.0
2012-05-18 11:15:00,55.91,56.27,55.74,55.8,62800.0,49.9389,50.2604,49.787,49.8406,62800.0
2012-05-18 11:20:00,55.8,55.8,55.58,55.58,59900.0,49.8406,49.8406,49.6441,49.6441,59900.0
2012-05-18 11:25:00,55.57,55.77,55.51,55.51,80000.0,49.6352,49.8138,49.5816,49.5816,80000.0
2012-05-18 11:30:00,55.52,55.54,55.18,55.24,92800.0,49.5905,49.6084,49.2868,49.3404,92800.0
2012-05-18 11:35:00,55.25,55.34,53.38,55.0,171400.0,49.3494,49.4297,47.6791,49.1261,171400.0
2012-05-18 11:40:00,55.0,55.11,54.94,55.08,81900.0,49.1261,49.2243,49.0725,49.1975,81900.0
2012-05-18 11:45:00,55.09,55.22,55.0,55.08,88000.0,49.2064,49.3226,49.1261,49.1975,88000.0
2012-05-18 11:50:00,55.08,55.08,54.86,54.94,90800.0,49.1975,49.1975,49.001,49.0725,90800.0
2012-05-18 11:55:00,54.94,54.96,54.8,54.8,91900.0,49.0725,49.0903,48.9474,48.9474,91900.0
2012-05-18 12:00:00,54.8,54.83,54.68,54.69,98100.0,48.9474,48.9742,48.8402,48.8492,98100.0
2012-05-18 12:05:00,54.68,55.0,54.6,55.0,107000.0,48.8402,49.1261,48.7688,49.1261,107000.0
2012-05-18 12:10:00,55.02,55.06,54.98,55.05,55900.0,49.1439,49.1796,49.1082,49.1707,55900.0
2012-05-18 12:15:00,55.05,55.05,54.98,55.05,48700.0,49.1707,49.1707,49.1082,49.1707,48700.0
2012-05-18 12:20:00,55.05,55.05,55.0,55.03,33500.0,49.1707,49.1707,49.1261,49.1529,33500.0
2012-05-18 12:25:00,55.02,55.05,55.0,55.0,29900.0,49.1439,49.1707,49.1261,49.1261,29900.0
2012-05-18 12:30:00,55.0,55.0,54.82,54.85,37700.0,49.1261,49.1261,48.9653,48.9921,37700.0
2012-05-18 12:35:00,54.84,55.01,54.81,55.01,45900.0,48.9831,49.135,48.9563,49.135,45900.0
2012-05-18 12:40:00,55.02,55.19,55.0,55.11,47500.0,49.1439,49.2958,49.1261,49.2243,47500.0
2012-05-18 12:45:00,55.1,55.16,55.04,55.14,23600.0,49.2154,49.269,49.1618,49.2511,23600.0
2012-05-18 12:50:00,55.14,55.24,55.14,55.16,34000.0,49.2511,49.3404,49.2511,49.269,34000.0
2012-05-18 12:55:00,55.14,55.15,55.08,55.14,26500.0,49.2511,49.26,49.1975,49.2511,26500.0
2012-05-18 13:00:00,55.13,55.14,55.02,55.08,28400.0,49.2422,49.2511,49.1439,49.1975,28400.0
2012-05-18 13:05:00,55.06,55.07,54.98,55.02,32200.0,49.1796,49.1886,49.1082,49.1439,32200.0
2012-05-18 13:10:00,55.02,55.1,55.01,55.08,23000.0,49.1439,49.2154,49.135,49.1975,23000.0
2012-05-18 13:15:00,55.08,55.12,55.06,55.09,39300.0,49.1975,49.2332,49.1796,49.2064,39300.0
2012-05-18 13:20:00,55.09,55.09,54.99,54.99,12400.0,49.2064,49.2064,49.1171,49.1171,12400.0
2012-05-18 13:25:00,54.99,55.01,54.99,55.01,21100.0,49.1171,49.135,49.1171,49.135,21100.0
2012-05-18 13:30:00,55.01,55.01,54.94,54.98,21500.0,49.135,49.135,49.0725,49.1082,21500.0
2012-05-18 13:35:00,54.98,55.0,54.92,54.93,18900.0,49.1082,49.1261,49.0546,49.0635,18900.0
2012-05-18 13:40:00,54.92,54.96,54.92,54.95,25000.0,49.0546,49.0903,49.0546,49.0814,25000.0
2012-05-18 13:45:00,54.95,55.0,54.89,54.99,25500.0,49.0814,49.1261,49.0278,49.1171,25500.0
2012-05-18 13:50:00,55.0,55.07,54.92,54.96,28500.0,49.1261,49.1886,49.0546,49.0903,28500.0
2012-05-18 13:55:00,54.97,55.04,54.97,54.98,26600.0,49.0993,49.1618,49.0993,49.1082,26600.0
2012-05-18 14:00:00,54.98,55.0,54.95,54.96,18100.0,49.1082,49.1261,49.0814,49.0903,18100.0
2012-05-18 14:05:00,54.96,54.98,54.86,54.87,25400.0,49.0903,49.1082,49.001,49.0099,25400.0
2012-05-18 14:10:00,54.87,55.0,54.87,54.99,32700.0,49.0099,49.1261,49.0099,49.1171,32700.0
2012-05-18 14:15:00,54.99,55.01,54.96,54.96,28000.0,49.1171,49.135,49.0903,49.0903,28000.0
2012-05-18 14:20:00,54.96,55.09,54.96,55.08,44900.0,49.0903,49.2064,49.0903,49.1975,44900.0
2012-05-18 14:25:00,55.08,55.13,55.06,55.13,39500.0,49.1975,49.2422,49.1796,49.2422,39500.0
2012-05-18 14:30:00,55.13,55.15,54.97,55.01,57800.0,49.2422,49.26,49.0993,49.135,57800.0
2012-05-18 14:35:00,55.01,55.07,54.99,55.04,30000.0,49.135,49.1886,49.1171,49.1618,30000.0
2012-05-18 14:40:00,55.02,55.05,54.93,54.96,32400.0,49.1439,49.1707,49.0635,49.0903,32400.0
2012-05-18 14:45:00,54.96,55.02,54.95,54.99,47900.0,49.0903,49.1439,49.0814,49.1171,47900.0
2012-05-18 14:50:00,54.99,55.07,54.98,55.0,34100.0,49.1171,49.1886,49.1082,49.1261,34100.0
2012-05-18 14:55:00,55.0,55.0,54.93,54.95,24000.0,49.1261,49.1261,49.0635,49.0814,24000.0
2012-05-18 15:00:00,54.94,55.01,54.9,54.98,52000.0,49.0725,49.135,49.0367,49.1082,52000.0
2012-05-18 15:05:00,54.98,55.03,54.94,55.01,69400.0,49.1082,49.1529,49.0725,49.135,69400.0
2012-05-18 15:10:00,55.0,55.05,54.91,54.91,69100.0,49.1261,49.1707,49.0457,49.0457,69100.0
2012-05-18 15:15:00,54.92,54.93,54.86,54.9,41600.0,49.0546,49.0635,49.001,49.0367,41600.0
2012-05-18 15:20:00,54.89,54.89,54.6,54.61,77900.0,49.0278,49.0278,48.7688,48.7777,77900.0
2012-05-18 15:25:00,54.63,54.67,54.56,54.59,56400.0,48.7956,48.8313,48.733,48.7598,56400.0
2012-05-18 15:30:00,54.59,54.62,54.41,54.47,76900.0,48.7598,48.7866,48.5991,48.6527,76900.0
2012-05-18 15:35:00,54.45,54.54,54.43,54.45,83400.0,48.6348,48.7152,48.6169,48.6348,83400.0
2012-05-18 15:40:00,54.46,54.47,54.29,54.36,85700.0,48.6437,48.6527,48.4919,48.5544,85700.0
2012-05-18 15:45:00,54.36,54.45,54.27,54.28,142700.0,48.5544,48.6348,48.474,48.483,142700.0
2012-05-18 15:50:00,54.3,54.48,54.3,54.42,90700.0,48.5008,48.6616,48.5008,48.608,90700.0
2012-05-18 15:55:00,54.42,54.6,54.4,54.52,132400.0,48.608,48.7688,48.5901,48.6973,132400.0
2012-05-21 09:30:00,54.55,54.61,54.07,54.12,114600.0,48.7241,48.7777,48.2954,48.34,114600.0
2012-05-21 09:35:00,54.12,54.21,54.0,54.0,123200.0,48.34,48.4204,48.2329,48.2329,123200.0
2012-05-21 09:40:00,54.04,54.08,53.87,53.93,55500.0,48.2686,48.3043,48.1167,48.1703,55500.0
2012-05-21 09:45:00,53.92,53.95,53.81,53.81,47200.0,48.1614,48.1882,48.0631,48.0631,47200.0
2012-05-21 09:50:00,53.85,53.88,53.58,53.58,44000.0,48.0989,48.1257,47.8577,47.8577,44000.0
2012-05-21 09:55:00,53.59,53.68,53.49,53.56,80200.0,47.8666,47.947,47.7773,47.8398,80200.0
2012-05-21 10:00:00,53.55,53.66,53.55,53.66,103800.0,47.8309,47.9292,47.8309,47.9292,103800.0
2012-05-21 10:05:00,53.67,53.82,53.67,53.81,105300.0,47.9381,48.0721,47.9381,48.0631,105300.0
2012-05-21 10:10:00,53.81,53.83,53.73,53.79,42800.0,48.0631,48.081,47.9917,48.0453,42800.0
2012-05-21 10:15:00,53.79,53.89,53.77,53.82,146400.0,48.0453,48.1346,48.0274,48.0721,146400.0
2012-05-21 10:20:00,53.82,53.92,53.78,53.83,41800.0,48.0721,48.1614,48.0364,48.081,41800.0
2012-05-21 10:25:00,53.84,53.89,53.81,53.86,69400.0,48.0899,48.1346,48.0631,48.1078,69400.0
2012-05-21 10:30:00,53.81,54.15,53.81,54.14,39200.0,48.0631,48.3668,48.0631,48.3579,39200.0
2012-05-21 10:35:00,54.15,54.21,54.08,54.12,120500.0,48.3668,48.4204,48.3043,48.34,120500.0
2012-05-21 10:40:00,54.12,54.17,54.09,54.15,65900.0,48.34,48.3847,48.3132,48.3668,65900.0
2012-05-21 10:45:00,54.16,54.22,54.13,54.18,60500.0,48.3758,48.4294,48.349,48.3936,60500.0
2012-05-21 10:50:00,54.19,54.2,54.1,54.13,71500.0,48.4026,48.4115,48.3222,48.349,71500.0
2012-05-21 10:55:00,54.13,54.23,54.09,54.22,73900.0,48.349,48.4383,48.3132,48.4294,73900.0
2012-05-21 11:00:00,54.21,54.43,54.21,54.32,69500.0,48.4204,48.6169,48.4204,48.5187,69500.0
2012-05-21 11:05:00,54.32,54.38,54.26,54.3,96800.0,48.5187,48.5723,48.4651,48.5008,96800.0
2012-05-21 11:10:00,54.3,54.55,54.28,54.54,44600.0,48.5008,48.7241,48.483,48.7152,44600.0
2012-05-21 11:15:00,54.54,54.62,54.51,54.59,32400.0,48.7152,48.7866,48.6884,48.7598,32400.0
2012-05-21 11:20:00,54.6,54.61,54.47,54.48,47500.0,48.7688,48.7777,48.6527,48.6616,47500.0
2012-05-21 11:25:00,54.48,54.52,54.45,54.47,30600.0,48.6616,48.6973,48.6348,48.6527,30600.0
2012-05-21 11:30:00,54.48,54.49,54.38,54.38,15200.0,48.6616,48.6705,48.5723,48.5723,15200.0
2012-05-21 11:35:00,54.39,54.54,54.38,54.5,21000.0,48.5812,48.7152,48.5723,48.6795,21000.0
2012-05-21 11:40:00,54.48,54.48,54.39,54.41,13100.0,48.6616,48.6616,48.5812,48.5991,13100.0
2012-05-21 11:45:00,54.4,54.41,54.35,54.35,17800.0,48.5901,48.5991,48.5455,48.5455,17800.0
2012-05-21 11:50:00,54.35,54.37,54.23,54.23,34100.0,48.5455,48.5633,48.4383,48.4383,34100.0
2012-05-21 11:55:00,54.24,54.28,54.19,54.2,31700.0,48.4472,48.483,48.4026,48.4115,31700.0
2012-05-21 12:00:00,54.2,54.35,54.18,54.33,27900.0,48.4115,48.5455,48.3936,48.5276,27900.0
2012-05-21 12:05:00,54.34,54.42,54.34,54.36,20800.0,48.5365,48.608,48.5365,48.5544,20800.0
2012-05-21 12:10:00,54.38,54.43,54.36,54.37,19600.0,48.5723,48.6169,48.5544,48.5633,19600.0
2012-05-21 12:15:00,54.37,54.55,54.37,54.54,16200.0,48.5633,48.7241,48.5633,48.7152,16200.0
2012-05-21 12:20:00,54.55,54.68,54.55,54.67,22100.0,48.7241,48.8402,48.7241,48.8313,22100.0
2012-05-21 12:25:00,54.67,54.86,54.66,54.86,23400.0,48.8313,49.001,48.8224,49.001,23400.0
2012-05-21 12:30:00,54.84,54.93,54.81,54.82,38400.0,48.9831,49.0635,48.9563,48.9653,38400.0
2012-05-21 12:35:00,54.83,54.86,54.71,54.82,58100.0,48.9742,49.001,48.867,48.9653,58100.0
2012-05-21 12:40:00,54.81,54.82,54.74,54.74,19400.0,48.9563,48.9653,48.8938,48.8938,19400.0
2012-05-21 12:45:00,54.74,54.74,54.62,54.62,27500.0,48.8938,48.8938,48.7866,48.7866,27500.0
2012-05-21 12:50:00,54.62,54.64,54.56,54.64,70000.0,48.7866,48.8045,48.733,48.8045,70000.0
2012-05-21 12:55:00,54.64,54.81,54.63,54.81,16300.0,48.8045,48.9563,48.7956,48.9563,16300.0
2012-05-21 13:00:00,54.81,54.85,54.77,54.85,19500.0,48.9563,48.9921,48.9206,48.9921,19500.0
2012-05-21 13:05:00,54.85,54.91,54.83,54.9,37800.0,48.9921,49.0457,48.9742,49.0367,37800.0
2012-05-21 13:10:00,54.89,54.94,54.83,54.83,20400.0,49.0278,49.0725,48.9742,48.9742,20400.0
2012-05-21 13:15:00,54.83,54.85,54.78,54.82,11700.0,48.9742,48.9921,48.9296,48.9653,11700.0
2012-05-21 13:20:00,54.81,54.89,54.79,54.88,12000.0,48.9563,49.0278,48.9385,49.0189,12000.0
2012-05-21 13:25:00,54.89,54.94,54.83,54.83,24400.0,49.0278,49.0725,48.9742,48.9742,24400.0
2012-05-21 13:30:00,54.83,54.88,54.77,54.82,25500.0,48.9742,49.0189,48.9206,48.9653,25500.0
2012-05-21 13:35:00,54.82,54.84,54.75,54.75,16100.0,48.9653,48.9831,48.9028,48.9028,16100.0
2012-05-21 13:40:00,54.75,54.83,54.75,54.83,11100.0,48.9028,48.9742,48.9028,48.9742,11100.0
2012-05-21 13:45:00,54.83,54.88,54.8,54.83,56400.0,48.9742,49.0189,48.9474,48.9742,56400.0
2012-05-21 13:50:00,54.83,54.87,54.74,54.81,28300.0,48.9742,49.0099,48.8938,48.9563,28300.0
2012-05-21 13:55:00,54.83,54.84,54.7,54.73,24200.0,48.9742,48.9831,48.8581,48.8849,24200.0
2012-05-21 14:00:00,54.73,54.74,54.62,54.62,25200.0,48.8849,48.8938,48.7866,48.7866,25200.0
2012-05-21 14:05:00,54.63,54.74,54.6,54.72,18100.0,48.7956,48.8938,48.7688,48.876,18100.0
2012-05-21 14:10:00,54.74,54.79,54.69,54.77,38700.0,48.8938,48.9385,48.8492,48.9206,38700.0
2012-05-21 14:15:00,54.77,54.89,54.77,54.85,31400.0,48.9206,49.0278,48.9206,48.9921,31400.0
2012-05-21 14:20:00,54.87,54.9,54.81,54.85,38800.0,49.0099,49.0367,48.9563,48.9921,38800.0
2012-05-21 14:25:00,54.87,54.87,54.82,54.84,36900.0,49.0099,49.0099,48.9653,48.9831,36900.0
2012-05-21 14:30:00,54.85,54.9,54.8,54.88,26200.0,48.9921,49.0367,48.9474,49.0189,26200.0
2012-05-21 14:35:00,54.89,54.94,54.89,54.9,16800.0,49.0278,49.0725,49.0278,49.0367,16800.0
2012-05-21 14:40:00,54.89,54.97,54.89,54.92,17900.0,49.0278,49.0993,49.0278,49.0546,17900.0
2012-05-21 14:45:00,54.92,54.99,54.91,54.99,12600.0,49.0546,49.1171,49.0457,49.1171,12600.0
2012-05-21 14:50:00,54.96,55.05,54.96,55.04,25200.0,49.0903,49.1707,49.0903,49.1618,25200.0
2012-05-21 14:55:00,55.03,55.09,55.01,55.08,27000.0,49.1529,49.2064,49.135,49.1975,27000.0
2012-05-21 15:00:00,55.08,55.14,55.07,55.13,32700.0,49.1975,49.2511,49.1886,49.2422,32700.0
2012-05-21 15:05:00,55.12,55.16,55.1,55.11,21200.0,49.2332,49.269,49.2154,49.2243,21200.0
2012-05-21 15:10:00,55.12,55.16,55.06,55.15,38900.0,49.2332,49.269,49.1796,49.26,38900.0
2012-05-21 15:15:00,55.15,55.27,55.15,55.26,34800.0,49.26,49.3672,49.26,49.3583,34800.0
2012-05-21 15:20:00,55.27,55.35,55.2,55.2,54900.0,49.3672,49.4387,49.3047,49.3047,54900.0
2012-05-21 15:25:00,55.21,55.28,55.2,55.24,32500.0,49.3136,49.3762,49.3047,49.3404,32500.0
2012-05-21 15:30:00,55.22,55.26,55.14,55.26,41800.0,49.3226,49.3583,49.2511,49.3583,41800.0
2012-05-21 15:35:00,55.27,55.31,55.22,55.28,43000.0,49.3672,49.403,49.3226,49.3762,43000.0
2012-05-21 15:40:00,55.26,55.33,55.23,55.33,37700.0,49.3583,49.4208,49.3315,49.4208,37700.0
2012-05-21 15:45:00,55.33,55.37,55.24,55.37,51100.0,49.4208,49.4565,49.3404,49.4565,51100.0
2012-05-21 15:50:00,55.37,55.39,55.33,55.34,52200.0,49.4565,49.4744,49.4208,49.4297,52200.0
2012-05-21 15:55:00,55.34,55.35,55.21,55.25,186000.0,49.4297,49.4387,49.3136,49.3494,186000.0
2012-05-22 09:30:00,55.34,55.39,55.07,55.21,42300.0,49.4297,49.4744,49.1886,49.3136,42300.0
2012-05-22 09:35:00,55.16,55.3,55.1,55.19,27300.0,49.269,49.394,49.2154,49.2958,27300.0
2012-05-22 09:40:00,55.19,55.5,55.19,55.45,43300.0,49.2958,49.5727,49.2958,49.528,43300.0
2012-05-22 09:45:00,55.43,55.51,55.42,55.5,35400.0,49.5101,49.5816,49.5012,49.5727,35400.0
2012-05-22 09:50:00,55.5,55.72,55.47,55.7,31400.0,49.5727,49.7692,49.5459,49.7513,31400.0
2012-05-22 09:55:00,55.69,55.73,55.61,55.68,36100.0,49.7424,49.7781,49.6709,49.7334,36100.0
2012-05-22 10:00:00,55.67,55.79,55.66,55.79,27000.0,49.7245,49.8317,49.7156,49.8317,27000.0
2012-05-22 10:05:00,55.82,55.86,55.73,55.81,33100.0,49.8585,49.8942,49.7781,49.8496,33100.0
2012-05-22 10:10:00,55.82,55.87,55.81,55.84,38400.0,49.8585,49.9031,49.8496,49.8763,38400.0
2012-05-22 10:15:00,55.84,56.0,55.83,55.91,80200.0,49.8763,50.0193,49.8674,49.9389,80200.0
2012-05-22 10:20:00,55.91,56.04,55.9,56.02,18600.0,49.9389,50.055,49.9299,50.0371,18600.0
2012-05-22 10:25:00,56.01,56.02,55.92,55.96,16000.0,50.0282,50.0371,49.9478,49.9835,16000.0
2012-05-22 10:30:00,55.97,56.08,55.97,56.03,24300.0,49.9925,50.0907,49.9925,50.0461,24300.0
2012-05-22 10:35:00,56.04,56.06,55.94,55.99,16000.0,50.055,50.0729,49.9657,50.0103,16000.0
2012-05-22 10:40:00,56.0,56.05,55.95,56.02,39000.0,50.0193,50.0639,49.9746,50.0371,39000.0
2012-05-22 10:45:00,56.02,56.05,55.95,56.02,20800.0,50.0371,50.0639,49.9746,50.0371,20800.0
2012-05-22 10:50:00,56.02,56.06,55.96,56.06,13500.0,50.0371,50.0729,49.9835,50.0729,13500.0
2012-05-22 10:55:00,56.05,56.11,56.03,56.09,18200.0,50.0639,50.1175,50.0461,50.0996,18200.0
2012-05-22 11:00:00,56.1,56.14,56.09,56.11,15800.0,50.1086,50.1443,50.0996,50.1175,15800.0
2012-05-22 11:05:00,56.12,56.15,56.08,56.11,17100.0,50.1264,50.1532,50.0907,50.1175,17100.0
2012-05-22 11:10:00,56.08,56.14,56.05,56.05,12400.0,50.0907,50.1443,50.0639,50.0639,12400.0
2012-05-22 11:15:00,56.03,56.11,56.01,56.1,14800.0,50.0461,50.1175,50.0282,50.1086,14800.0
2012-05-22 11:20:00,56.11,56.18,56.09,56.18,15900.0,50.1175,50.18,50.0996,50.18,15900.0
2012-05-22 11:25:00,56.19,56.2,56.13,56.18,11000.0,50.189,50.1979,50.1354,50.18,11000.0
2012-05-22 11:30:00,56.16,56.22,56.16,56.2,13000.0,50.1622,50.2158,50.1622,50.1979,13000.0
2012-05-22 11:35:00,56.21,56.24,56.18,56.2,10200.0,50.2068,50.2336,50.18,50.1979,10200.0
2012-05-22 11:40:00,56.19,56.23,56.11,56.11,24100.0,50.189,50.2247,50.1175,50.1175,24100.0
2012-05-22 11:45:00,56.13,56.19,56.11,56.19,11100.0,50.1354,50.189,50.1175,50.189,11100.0
2012-05-22 11:50:00,56.19,56.21,56.19,56.21,7300.0,50.189,50.2068,50.189,50.2068,7300.0
2012-05-22 11:55:00,56.21,56.24,56.12,56.14,12600.0,50.2068,50.2336,50.1264,50.1443,12600.0
2012-05-22 12:00:00,56.15,56.16,56.06,56.1,15800.0,50.1532,50.1622,50.0729,50.1086,15800.0
2012-05-22 12:05:00,56.1,56.11,55.88,55.91,18200.0,50.1086,50.1175,49.9121,49.9389,18200.0
2012-05-22 12:10:00,55.91,56.01,55.91,55.96,25700.0,49.9389,50.0282,49.9389,49.9835,25700.0
2012-05-22 12:15:00,55.96,55.98,55.91,55.93,18800.0,49.9835,50.0014,49.9389,49.9567,18800.0
2012-05-22 12:20:00,55.93,56.02,55.91,55.98,13700.0,49.9567,50.0371,49.9389,50.0014,13700.0
2012-05-22 12:25:00,55.99,56.04,55.96,56.03,9500.0,50.0103,50.055,49.9835,50.0461,9500.0
2012-05-22 12:30:00,56.03,56.07,55.98,55.98,10500.0,50.0461,50.0818,50.0014,50.0014,10500.0
2012-05-22 12:35:00,55.99,56.03,55.9,55.94,22800.0,50.0103,50.0461,49.9299,49.9657,22800.0
2012-05-22 12:40:00,55.97,56.01,55.96,55.98,5600.0,49.9925,50.0282,49.9835,50.0014,5600.0
2012-05-22 12:45:00,55.97,56.06,55.94,56.04,17500.0,49.9925,50.0729,49.9657,50.055,17500.0
2012-05-22 12:50:00,56.04,56.05,56.03,56.05,4500.0,50.055,50.0639,50.0461,50.0639,4500.0
2012-05-22 12:55:00,56.05,56.06,56.0,56.01,18300.0,50.0639,50.0729,50.0193,50.0282,18300.0
2012-05-22 13:00:00,56.01,56.14,56.01,56.09,14200.0,50.0282,50.1443,50.0282,50.0996,14200.0
2012-05-22 13:05:00,56.09,56.1,56.03,56.04,8900.0,50.0996,50.1086,50.0461,50.055,8900.0
2012-05-22 13:10:00,56.05,56.06,55.91,55.91,8900.0,50.0639,50.0729,49.9389,49.9389,8900.0
2012-05-22 13:15:00,55.91,55.95,55.86,55.9,25400.0,49.9389,49.9746,49.8942,49.9299,25400.0
2012-05-22 13:20:00,55.9,55.95,55.87,55.94,9300.0,49.9299,49.9746,49.9031,49.9657,9300.0
2012-05-22 13:25:00,55.94,55.95,55.9,55.9,8200.0,49.9657,49.9746,49.9299,49.9299,8200.0
2012-05-22 13:30:00,55.89,56.05,55.89,56.05,16600.0,49.921,50.0639,49.921,50.0639,16600.0
2012-05-22 13:35:00,56.07,56.07,56.03,56.04,6400.0,50.0818,50.0818,50.0461,50.055,6400.0
2012-05-22 13:40:00,56.05,56.05,55.97,55.98,12100.0,50.0639,50.0639,49.9925,50.0014,12100.0
2012-05-22 13:45:00,55.97,55.97,55.92,55.97,6100.0,49.9925,49.9925,49.9478,49.9925,6100.0
2012-05-22 13:50:00,55.96,55.98,55.93,55.97,8100.0,49.9835,50.0014,49.9567,49.9925,8100.0
2012-05-22 13:55:00,55.98,55.98,55.9,55.98,17000.0,50.0014,50.0014,49.9299,50.0014,17000.0
2012-05-22 14:00:00,55.97,56.06,55.93,56.01,16000.0,49.9925,50.0729,49.9567,50.0282,16000.0
2012-05-22 14:05:00,56.02,56.08,56.02,56.06,14000.0,50.0371,50.0907,50.0371,50.0729,14000.0
2012-05-22 14:10:00,56.06,56.07,56.01,56.03,22500.0,50.0729,50.0818,50.0282,50.0461,22500.0
2012-05-22 14:15:00,56.03,56.07,56.0,56.07,15700.0,50.0461,50.0818,50.0193,50.0818,15700.0
2012-05-22 14:20:00,56.06,56.15,56.06,56.14,18900.0,50.0729,50.1532,50.0729,50.1443,18900.0
2012-05-22 14:25:00,56.13,56.15,56.09,56.13,13700.0,50.1354,50.1532,50.0996,50.1354,13700.0
2012-05-22 14:30:00,56.12,56.16,55.92,55.95,25400.0,50.1264,50.1622,49.9478,49.9746,25400.0
2012-05-22 14:35:00,55.96,56.06,55.95,56.03,40300.0,49.9835,50.0729,49.9746,50.0461,40300.0
2012-05-22 14:40:00,56.03,56.18,56.03,56.17,33800.0,50.0461,50.18,50.0461,50.1711,33800.0
2012-05-22 14:45:00,56.17,56.29,56.12,56.25,54700.0,50.1711,50.2783,50.1264,50.2426,54700.0
2012-05-22 14:50:00,56.25,56.36,56.25,56.26,23600.0,50.2426,50.3408,50.2426,50.2515,23600.0
2012-05-22 14:55:00,56.27,56.28,56.19,56.19,26100.0,50.2604,50.2694,50.189,50.189,26100.0
2012-05-22 15:00:00,56.19,56.22,56.12,56.16,20600.0,50.189,50.2158,50.1264,50.1622,20600.0
2012-05-22 15:05:00,56.16,56.21,56.16,56.18,12500.0,50.1622,50.2068,50.1622,50.18,12500.0
2012-05-22 15:10:00,56.2,56.2,56.11,56.13,17200.0,50.1979,50.1979,50.1175,50.1354,17200.0
2012-05-22 15:15:00,56.13,56.21,56.08,56.08,32700.0,50.1354,50.2068,50.0907,50.0907,32700.0
2012-05-22 15:20:00,56.09,56.13,55.98,55.98,36700.0,50.0996,50.1354,50.0014,50.0014,36700.0
2012-05-22 15:25:00,56.0,56.04,55.92,55.92,22200.0,50.0193,50.055,49.9478,49.9478,22200.0
2012-05-22 15:30:00,55.91,55.96,55.83,55.83,27200.0,49.9389,49.9835,49.8674,49.8674,27200.0
2012-05-22 15:35:00,55.82,55.89,55.8,55.8,21200.0,49.8585,49.921,49.8406,49.8406,21200.0
2012-05-22 15:40:00,55.79,55.85,55.74,55.77,55000.0,49.8317,49.8853,49.787,49.8138,55000.0
2012-05-22 15:45:00,55.76,55.85,55.66,55.71,42200.0,49.8049,49.8853,49.7156,49.7602,42200.0
2012-05-22 15:50:00,55.7,55.88,55.67,55.86,55200.0,49.7513,49.9121,49.7245,49.8942,55200.0
2012-05-22 15:55:00,55.84,56.02,55.8,56.02,91000.0,49.8763,50.0371,49.8406,50.0371,91000.0
2012-05-23 09:30:00,55.74,55.75,55.29,55.32,29200.0,49.787,49.796,49.3851,49.4119,29200.0
2012-05-23 09:35:00,55.37,55.58,55.37,55.5,30300.0,49.4565,49.6441,49.4565,49.5727,30300.0
2012-05-23 09:40:00,55.5,55.55,55.45,55.46,19300.0,49.5727,49.6173,49.528,49.5369,19300.0
2012-05-23 09:45:00,55.46,55.65,55.46,55.56,13800.0,49.5369,49.7066,49.5369,49.6263,13800.0
2012-05-23 09:50:00,55.56,55.74,55.54,55.74,18000.0,49.6263,49.787,49.6084,49.787,18000.0
2012-05-23 09:55:00,55.71,55.93,55.64,55.93,39000.0,49.7602,49.9567,49.6977,49.9567,39000.0
2012-05-23 10:00:00,55.93,56.02,55.81,55.81,27300.0,49.9567,50.0371,49.8496,49.8496,27300.0
2012-05-23 10:05:00,55.83,55.98,55.8,55.8,17200.0,49.8674,50.0014,49.8406,49.8406,17200.0
2012-05-23 10:10:00,55.83,55.83,55.71,55.75,9100.0,49.8674,49.8674,49.7602,49.796,9100.0
2012-05-23 10:15:00,55.77,55.79,55.6,55.65,21000.0,49.8138,49.8317,49.662,49.7066,21000.0
2012-05-23 10:20:00,55.64,55.69,55.57,55.64,20400.0,49.6977,49.7424,49.6352,49.6977,20400.0
2012-05-23 10:25:00,55.63,55.78,55.55,55.75,28000.0,49.6888,49.8228,49.6173,49.796,28000.0
2012-05-23 10:30:00,55.76,55.79,55.66,55.66,19600.0,49.8049,49.8317,49.7156,49.7156,19600.0
2012-05-23 10:35:00,55.67,55.71,55.49,55.49,16100.0,49.7245,49.7602,49.5637,49.5637,16100.0
2012-05-23 10:40:00,55.5,55.57,55.46,55.57,10300.0,49.5727,49.6352,49.5369,49.6352,10300.0
2012-05-23 10:45:00,55.56,55.56,55.27,55.36,16900.0,49.6263,49.6263,49.3672,49.4476,16900.0
2012-05-23 10:50:00,55.36,55.52,55.36,55.51,10900.0,49.4476,49.5905,49.4476,49.5816,10900.0
2012-05-23 10:55:00,55.49,55.57,55.43,55.43,14200.0,49.5637,49.6352,49.5101,49.5101,14200.0
2012-05-23 11:00:00,55.42,55.45,55.34,55.43,15600.0,49.5012,49.528,49.4297,49.5101,15600.0
2012-05-23 11:05:00,55.43,55.6,55.43,55.6,11200.0,49.5101,49.662,49.5101,49.662,11200.0
2012-05-23 11:10:00,55.59,55.68,55.56,55.6,17200.0,49.653,49.7334,49.6263,49.662,17200.0
2012-05-23 11:15:00,55.6,55.71,55.59,55.66,11200.0,49.662,49.7602,49.653,49.7156,11200.0
2012-05-23 11:20:00,55.64,55.65,55.53,55.59,10100.0,49.6977,49.7066,49.5995,49.653,10100.0
2012-05-23 11:25:00,55.57,55.57,55.48,55.52,9500.0,49.6352,49.6352,49.5548,49.5905,9500.0
2012-05-23 11:30:00,55.52,55.63,55.52,55.53,21500.0,49.5905,49.6888,49.5905,49.5995,21500.0
2012-05-23 11:35:00,55.53,55.55,55.44,55.5,13600.0,49.5995,49.6173,49.5191,49.5727,13600.0
2012-05-23 11:40:00,55.52,55.6,55.51,55.56,12300.0,49.5905,49.662,49.5816,49.6263,12300.0
2012-05-23 11:45:00,55.53,55.58,55.47,55.51,15600.0,49.5995,49.6441,49.5459,49.5816,15600.0
2012-05-23 11:50:00,55.51,55.57,55.5,55.53,7300.0,49.5816,49.6352,49.5727,49.5995,7300.0
2012-05-23 11:55:00,55.52,55.54,55.41,55.41,39300.0,49.5905,49.6084,49.4923,49.4923,39300.0
2012-05-23 12:00:00,55.43,55.43,55.27,55.32,16100.0,49.5101,49.5101,49.3672,49.4119,16100.0
2012-05-23 12:05:00,55.3,55.35,55.27,55.33,12800.0,49.394,49.4387,49.3672,49.4208,12800.0
2012-05-23 12:10:00,55.31,55.34,55.26,55.32,19100.0,49.403,49.4297,49.3583,49.4119,19100.0
2012-05-23 12:15:00,55.29,55.42,55.27,55.37,11000.0,49.3851,49.5012,49.3672,49.4565,11000.0
2012-05-23 12:20:00,55.4,55.4,55.27,55.33,16000.0,49.4833,49.4833,49.3672,49.4208,16000.0
2012-05-23 12:25:00,55.33,55.35,55.24,55.29,23600.0,49.4208,49.4387,49.3404,49.3851,23600.0
2012-05-23 12:30:00,55.27,55.42,55.26,55.42,20200.0,49.3672,49.5012,49.3583,49.5012,20200.0
2012-05-23 12:35:00,55.41,55.45,55.38,55.44,8600.0,49.4923,49.528,49.4655,49.5191,8600.0
2012-05-23 12:40:00,55.42,55.52,55.38,55.51,27700.0,49.5012,49.5905,49.4655,49.5816,27700.0
2012-05-23 12:45:00,55.5,55.64,55.49,55.64,30000.0,49.5727,49.6977,49.5637,49.6977,30000.0
2012-05-23 12:50:00,55.61,55.64,55.6,55.64,23700.0,49.6709,49.6977,49.662,49.6977,23700.0
2012-05-23 12:55:00,55.61,55.63,55.6,55.63,19700.0,49.6709,49.6888,49.662,49.6888,19700.0
2012-05-23 13:00:00,55.6,55.7,55.59,55.63,16400.0,49.662,49.7513,49.653,49.6888,16400.0
2012-05-23 13:05:00,55.61,55.67,55.61,55.66,19300.0,49.6709,49.7245,49.6709,49.7156,19300.0
2012-05-23 13:10:00,55.66,55.71,55.65,55.65,17600.0,49.7156,49.7602,49.7066,49.7066,17600.0
2012-05-23 13:15:00,55.65,55.69,55.59,55.59,15500.0,49.7066,49.7424,49.653,49.653,15500.0
2012-05-23 13:20:00,55.58,55.72,55.58,55.67,10300.0,49.6441,49.7692,49.6441,49.7245,10300.0
2012-05-23 13:25:00,55.66,55.73,55.66,55.72,10600.0,49.7156,49.7781,49.7156,49.7692,10600.0
2012-05-23 13:30:00,55.73,55.79,55.71,55.76,17700.0,49.7781,49.8317,49.7602,49.8049,17700.0
2012-05-23 13:35:00,55.75,55.86,55.74,55.82,15500.0,49.796,49.8942,49.787,49.8585,15500.0
2012-05-23 13:40:00,55.85,55.88,55.81,55.85,14200.0,49.8853,49.9121,49.8496,49.8853,14200.0
2012-05-23 13:45:00,55.84,55.92,55.84,55.88,17000.0,49.8763,49.9478,49.8763,49.9121,17000.0
2012-05-23 13:50:00,55.89,55.92,55.85,55.85,16300.0,49.921,49.9478,49.8853,49.8853,16300.0
2012-05-23 13:55:00,55.87,55.92,55.8,55.88,13400.0,49.9031,49.9478,49.8406,49.9121,13400.0
2012-05-23 14:00:00,55.87,55.89,55.8,55.8,12400.0,49.9031,49.921,49.8406,49.8406,12400.0
2012-05-23 14:05:00,55.8,55.83,55.79,55.83,14800.0,49.8406,49.8674,49.8317,49.8674,14800.0
2012-05-23 14:10:00,55.83,55.83,55.69,55.71,10100.0,49.8674,49.8674,49.7424,49.7602,10100.0
2012-05-23 14:15:00,55.69,55.74,55.59,55.63,33700.0,49.7424,49.787,49.653,49.6888,33700.0
2012-05-23 14:20:00,55.64,55.67,55.55,55.55,10600.0,49.6977,49.7245,49.6173,49.6173,10600.0
2012-05-23 14:25:00,55.56,55.64,55.56,55.62,14700.0,49.6263,49.6977,49.6263,49.6798,14700.0
2012-05-23 14:30:00,55.59,55.78,55.58,55.78,22100.0,49.653,49.8228,49.6441,49.8228,22100.0
2012-05-23 14:35:00,55.77,55.85,55.76,55.84,16200.0,49.8138,49.8853,49.8049,49.8763,16200.0
2012-05-23 14:40:00,55.84,55.99,55.76,55.88,31200.0,49.8763,50.0103,49.8049,49.9121,31200.0
2012-05-23 14:45:00,55.89,55.94,55.83,55.86,13200.0,49.921,49.9657,49.8674,49.8942,13200.0
2012-05-23 14:50:00,55.86,55.99,55.86,55.96,21400.0,49.8942,50.0103,49.8942,49.9835,21400.0
2012-05-23 14:55:00,55.96,55.99,55.94,55.95,18700.0,49.9835,50.0103,49.9657,49.9746,18700.0
2012-05-23 15:00:00,55.95,56.03,55.89,55.96,48400.0,49.9746,50.0461,49.921,49.9835,48400.0
2012-05-23 15:05:00,55.98,56.06,55.89,56.05,25200.0,50.0014,50.0729,49.921,50.0639,25200.0
2012-05-23 15:10:00,56.04,56.15,56.03,56.1,44300.0,50.055,50.1532,50.0461,50.1086,44300.0
2012-05-23 15:15:00,56.1,56.18,56.02,56.13,50300.0,50.1086,50.18,50.0371,50.1354,50300.0
2012-05-23 15:20:00,56.14,56.25,56.11,56.2,29700.0,50.1443,50.2426,50.1175,50.1979,29700.0
2012-05-23 15:25:00,56.19,56.33,56.18,56.26,33800.0,50.189,50.314,50.18,50.2515,33800.0
2012-05-23 15:30:00,56.26,56.39,56.26,56.38,39900.0,50.2515,50.3676,50.2515,50.3587,39900.0
2012-05-23 15:35:00,56.39,56.52,56.35,56.49,46900.0,50.3676,50.4837,50.3319,50.4569,46900.0
2012-05-23 15:40:00,56.47,56.63,56.46,56.55,41700.0,50.4391,50.582,50.4301,50.5105,41700.0
2012-05-23 15:45:00,56.56,56.56,56.43,56.47,47200.0,50.5195,50.5195,50.4033,50.4391,47200.0
2012-05-23 15:50:00,56.48,56.54,56.36,56.39,75400.0,50.448,50.5016,50.3408,50.3676,75400.0
2012-05-23 15:55:00,56.38,56.51,56.36,56.46,93200.0,50.3587,50.4748,50.3408,50.4301,93200.0
2012-05-24 09:30:00,56.46,56.52,56.12,56.16,31000.0,50.4301,50.4837,50.1264,50.1622,31000.0
2012-05-24 09:35:00,56.17,56.35,56.14,56.21,46000.0,50.1711,50.3319,50.1443,50.2068,46000.0
2012-05-24 09:40:00,56.18,56.47,56.11,56.41,17600.0,50.18,50.4391,50.1175,50.3855,17600.0
2012-05-24 09:45:00,56.45,56.48,56.28,56.37,16200.0,50.4212,50.448,50.2694,50.3497,16200.0
2012-05-24 09:50:00,56.34,56.42,56.15,56.18,22900.0,50.3229,50.3944,50.1532,50.18,22900.0
2012-05-24 09:55:00,56.16,56.2,56.05,56.12,21100.0,50.1622,50.1979,50.0639,50.1264,21100.0
2012-05-24 10:00:00,56.11,56.24,56.02,56.22,14900.0,50.1175,50.2336,50.0371,50.2158,14900.0
2012-05-24 10:05:00,56.26,56.29,56.18,56.28,17600.0,50.2515,50.2783,50.18,50.2694,17600.0
2012-05-24 10:10:00,56.23,56.28,56.1,56.13,23400.0,50.2247,50.2694,50.1086,50.1354,23400.0
2012-05-24 10:15:00,56.13,56.27,56.09,56.16,19200.0,50.1354,50.2604,50.0996,50.1622,19200.0
2012-05-24 10:20:00,56.16,56.24,56.15,56.2,17500.0,50.1622,50.2336,50.1532,50.1979,17500.0
2012-05-24 10:25:00,56.19,56.33,56.16,56.33,13700.0,50.189,50.314,50.1622,50.314,13700.0
2012-05-24 10:30:00,56.31,56.44,56.29,56.42,14800.0,50.2962,50.4123,50.2783,50.3944,14800.0
2012-05-24 10:35:00,56.4,56.48,56.39,56.43,13000.0,50.3765,50.448,50.3676,50.4033,13000.0
2012-05-24 10:40:00,56.43,56.48,56.4,56.4,12800.0,50.4033,50.448,50.3765,50.3765,12800.0
2012-05-24 10:45:00,56.41,56.41,56.28,56.32,28400.0,50.3855,50.3855,50.2694,50.3051,28400.0
2012-05-24 10:50:00,56.34,56.35,56.24,56.27,16300.0,50.3229,50.3319,50.2336,50.2604,16300.0
2012-05-24 10:55:00,56.27,56.31,56.2,56.23,13700.0,50.2604,50.2962,50.1979,50.2247,13700.0
2012-05-24 11:00:00,56.23,56.27,56.21,56.23,10700.0,50.2247,50.2604,50.2068,50.2247,10700.0
2012-05-24 11:05:00,56.24,56.34,56.22,56.24,34200.0,50.2336,50.3229,50.2158,50.2336,34200.0
2012-05-24 11:10:00,56.25,56.33,56.25,56.31,11700.0,50.2426,50.314,50.2426,50.2962,11700.0
2012-05-24 11:15:00,56.31,56.41,56.31,56.34,13000.0,50.2962,50.3855,50.2962,50.3229,13000.0
2012-05-24 11:20:00,56.33,56.34,56.28,56.28,8800.0,50.314,50.3229,50.2694,50.2694,8800.0
2012-05-24 11:25:00,56.28,56.28,56.21,56.24,14900.0,50.2694,50.2694,50.2068,50.2336,14900.0
2012-05-24 11:30:00,56.22,56.22,56.03,56.05,25000.0,50.2158,50.2158,50.0461,50.0639,25000.0
2012-05-24 11:35:00,56.05,56.1,56.01,56.1,9200.0,50.0639,50.1086,50.0282,50.1086,9200.0
2012-05-24 11:40:00,56.1,56.13,56.05,56.06,9900.0,50.1086,50.1354,50.0639,50.0729,9900.0
2012-05-24 11:45:00,56.06,56.07,56.02,56.06,8300.0,50.0729,50.0818,50.0371,50.0729,8300.0
2012-05-24 11:50:00,56.06,56.1,56.06,56.07,8400.0,50.0729,50.1086,50.0729,50.0818,8400.0
2012-05-24 11:55:00,56.07,56.07,55.97,56.01,9000.0,50.0818,50.0818,49.9925,50.0282,9000.0
2012-05-24 12:00:00,56.02,56.02,55.81,55.85,12500.0,50.0371,50.0371,49.8496,49.8853,12500.0
2012-05-24 12:05:00,55.85,55.91,55.84,55.89,11800.0,49.8853,49.9389,49.8763,49.921,11800.0
2012-05-24 12:10:00,55.89,55.98,55.86,55.87,12500.0,49.921,50.0014,49.8942,49.9031,12500.0
2012-05-24 12:15:00,55.85,55.89,55.81,55.86,6400.0,49.8853,49.921,49.8496,49.8942,6400.0
2012-05-24 12:20:00,55.85,56.03,55.85,56.03,71900.0,49.8853,50.0461,49.8853,50.0461,71900.0
2012-05-24 12:25:00,56.03,56.07,56.01,56.03,16400.0,50.0461,50.0818,50.0282,50.0461,16400.0
2012-05-24 12:30:00,56.03,56.13,55.99,56.1,19800.0,50.0461,50.1354,50.0103,50.1086,19800.0
2012-05-24 12:35:00,56.11,56.16,56.06,56.06,24600.0,50.1175,50.1622,50.0729,50.0729,24600.0
2012-05-24 12:40:00,56.08,56.15,56.05,56.11,9700.0,50.0907,50.1532,50.0639,50.1175,9700.0
2012-05-24 12:45:00,56.09,56.14,56.09,56.13,29200.0,50.0996,50.1443,50.0996,50.1354,29200.0
2012-05-24 12:50:00,56.13,56.13,56.03,56.06,22600.0,50.1354,50.1354,50.0461,50.0729,22600.0
2012-05-24 12:55:00,56.04,56.13,56.01,56.1,7500.0,50.055,50.1354,50.0282,50.1086,7500.0
2012-05-24 13:00:00,56.1,56.2,56.08,56.2,9700.0,50.1086,50.1979,50.0907,50.1979,9700.0
2012-05-24 13:05:00,56.19,56.21,56.16,56.18,6400.0,50.189,50.2068,50.1622,50.18,6400.0
2012-05-24 13:10:00,56.18,56.19,56.11,56.18,7800.0,50.18,50.189,50.1175,50.18,7800.0
2012-05-24 13:15:00,56.19,56.22,56.15,56.16,14500.0,50.189,50.2158,50.1532,50.1622,14500.0
2012-05-24 13:20:00,56.15,56.16,56.11,56.13,8200.0,50.1532,50.1622,50.1175,50.1354,8200.0
2012-05-24 13:25:00,56.14,56.18,55.98,56.04,19600.0,50.1443,50.18,50.0014,50.055,19600.0
2012-05-24 13:30:00,56.03,56.07,55.95,56.06,18000.0,50.0461,50.0818,49.9746,50.0729,18000.0
2012-05-24 13:35:00,56.06,56.09,56.01,56.09,8000.0,50.0729,50.0996,50.0282,50.0996,8000.0
2012-05-24 13:40:00,56.08,56.17,56.07,56.15,21500.0,50.0907,50.1711,50.0818,50.1532,21500.0
2012-05-24 13:45:00,56.14,56.2,56.11,56.13,18000.0,50.1443,50.1979,50.1175,50.1354,18000.0
2012-05-24 13:50:00,56.14,56.17,56.07,56.07,20900.0,50.1443,50.1711,50.0818,50.0818,20900.0
2012-05-24 13:55:00,56.06,56.06,55.95,55.95,15400.0,50.0729,50.0729,49.9746,49.9746,15400.0
2012-05-24 14:00:00,55.95,56.09,55.92,56.08,16800.0,49.9746,50.0996,49.9478,50.0907,16800.0
2012-05-24 14:05:00,56.08,56.12,56.07,56.11,17400.0,50.0907,50.1264,50.0818,50.1175,17400.0
2012-05-24 14:10:00,56.1,56.12,56.01,56.01,25800.0,50.1086,50.1264,50.0282,50.0282,25800.0
2012-05-24 14:15:00,56.03,56.09,56.03,56.07,27200.0,50.0461,50.0996,50.0461,50.0818,27200.0
2012-05-24 14:20:00,56.07,56.16,56.05,56.13,24900.0,50.0818,50.1622,50.0639,50.1354,24900.0
2012-05-24 14:25:00,56.14,56.14,56.06,56.1,35200.0,50.1443,50.1443,50.0729,50.1086,35200.0
2012-05-24 14:30:00,56.11,56.14,56.04,56.13,28300.0,50.1175,50.1443,50.055,50.1354,28300.0
2012-05-24 14:35:00,56.14,56.16,56.0,56.02,36000.0,50.1443,50.1622,50.0193,50.0371,36000.0
2012-05-24 14:40:00,55.99,56.06,55.87,56.02,79400.0,50.0103,50.0729,49.9031,50.0371,79400.0
2012-05-24 14:45:00,56.03,56.04,55.95,56.01,21800.0,50.0461,50.055,49.9746,50.0282,21800.0
2012-05-24 14:50:00,56.03,56.04,55.97,55.99,16400.0,50.0461,50.055,49.9925,50.0103,16400.0
2012-05-24 14:55:00,55.99,56.05,55.9,55.91,19000.0,50.0103,50.0639,49.9299,49.9389,19000.0
2012-05-24 15:00:00,55.92,56.07,55.91,56.02,27700.0,49.9478,50.0818,49.9389,50.0371,27700.0
2012-05-24 15:05:00,56.01,56.02,55.93,55.98,36900.0,50.0282,50.0371,49.9567,50.0014,36900.0
2012-05-24 15:10:00,55.98,55.99,55.89,55.95,21200.0,50.0014,50.0103,49.921,49.9746,21200.0
2012-05-24 15:15:00,55.96,56.03,55.9,56.0,27200.0,49.9835,50.0461,49.9299,50.0193,27200.0
2012-05-24 15:20:00,56.0,56.11,55.97,56.09,32700.0,50.0193,50.1175,49.9925,50.0996,32700.0
2012-05-24 15:25:00,56.09,56.29,56.09,56.18,68800.0,50.0996,50.2783,50.0996,50.18,68800.0
2012-05-24 15:30:00,56.18,56.27,56.1,56.12,20800.0,50.18,50.2604,50.1086,50.1264,20800.0
2012-05-24 15:35:00,56.13,56.2,56.09,56.17,23200.0,50.1354,50.1979,50.0996,50.1711,23200.0
2012-05-24 15:40:00,56.17,56.22,56.06,56.13,70100.0,50.1711,50.2158,50.0729,50.1354,70100.0
2012-05-24 15:45:00,56.13,56.29,56.13,56.28,40400.0,50.1354,50.2783,50.1354,50.2694,40400.0
2012-05-24 15:50:00,56.28,56.39,56.23,56.39,65800.0,50.2694,50.3676,50.2247,50.3676,65800.0
2012-05-24 15:55:00,56.38,56.4,56.3,56.39,88100.0,50.3587,50.3765,50.2872,50.3676,88100.0
2012-05-25 09:30:00,56.5,56.6,56.32,56.52,41300.0,50.4659,50.5552,50.3051,50.4837,41300.0
2012-05-25 09:35:00,56.54,56.7,56.5,56.6,24200.0,50.5016,50.6445,50.4659,50.5552,24200.0
2012-05-25 09:40:00,56.6,56.61,56.52,56.54,12400.0,50.5552,50.5641,50.4837,50.5016,12400.0
2012-05-25 09:45:00,56.54,56.68,56.54,56.67,11500.0,50.5016,50.6266,50.5016,50.6177,11500.0
2012-05-25 09:50:00,56.63,56.65,56.46,56.6,13900.0,50.582,50.5998,50.4301,50.5552,13900.0
2012-05-25 09:55:00,56.62,56.67,56.53,56.62,46300.0,50.573,50.6177,50.4927,50.573,46300.0
2012-05-25 10:00:00,56.62,56.63,56.43,56.48,12700.0,50.573,50.582,50.4033,50.448,12700.0
2012-05-25 10:05:00,56.47,56.54,56.38,56.45,20100.0,50.4391,50.5016,50.3587,50.4212,20100.0
2012-05-25 10:10:00,56.46,56.46,56.22,56.25,15600.0,50.4301,50.4301,50.2158,50.2426,15600.0
2012-05-25 10:15:00,56.25,56.25,56.13,56.24,13500.0,50.2426,50.2426,50.1354,50.2336,13500.0
2012-05-25 10:20:00,56.24,56.35,56.2,56.35,16700.0,50.2336,50.3319,50.1979,50.3319,16700.0
2012-05-25 10:25:00,56.34,56.37,56.26,56.37,11600.0,50.3229,50.3497,50.2515,50.3497,11600.0
2012-05-25 10:30:00,56.37,56.51,56.36,56.51,8700.0,50.3497,50.4748,50.3408,50.4748,8700.0
2012-05-25 10:35:00,56.51,56.59,56.5,56.52,13300.0,50.4748,50.5462,50.4659,50.4837,13300.0
2012-05-25 10:40:00,56.52,56.52,56.3,56.32,11200.0,50.4837,50.4837,50.2872,50.3051,11200.0
2012-05-25 10:45:00,56.32,56.36,56.28,56.36,10700.0,50.3051,50.3408,50.2694,50.3408,10700.0
2012-05-25 10:50:00,56.35,56.41,56.35,56.4,5200.0,50.3319,50.3855,50.3319,50.3765,5200.0
2012-05-25 10:55:00,56.39,56.43,56.37,56.38,9100.0,50.3676,50.4033,50.3497,50.3587,9100.0
2012-05-25 11:00:00,56.38,56.45,56.37,56.41,10000.0,50.3587,50.4212,50.3497,50.3855,10000.0
2012-05-25 11:05:00,56.42,56.48,56.41,56.45,11300.0,50.3944,50.448,50.3855,50.4212,11300.0
2012-05-25 11:10:00,56.46,56.52,56.44,56.52,14600.0,50.4301,50.4837,50.4123,50.4837,14600.0
2012-05-25 11:15:00,56.52,56.53,56.47,56.5,10100.0,50.4837,50.4927,50.4391,50.4659,10100.0
2012-05-25 11:20:00,56.51,56.58,56.5,56.55,8400.0,50.4748,50.5373,50.4659,50.5105,8400.0
2012-05-25 11:25:00,56.55,56.61,56.52,56.53,17700.0,50.5105,50.5641,50.4837,50.4927,17700.0
2012-05-25 11:30:00,56.51,56.53,56.44,56.48,21000.0,50.4748,50.4927,50.4123,50.448,21000.0
2012-05-25 11:35:00,56.46,56.47,56.38,56.41,18100.0,50.4301,50.4391,50.3587,50.3855,18100.0
2012-05-25 11:40:00,56.42,56.46,56.39,56.43,10300.0,50.3944,50.4301,50.3676,50.4033,10300.0
2012-05-25 11:45:00,56.43,56.47,56.42,56.47,5800.0,50.4033,50.4391,50.3944,50.4391,5800.0
2012-05-25 11:50:00,56.48,56.55,56.44,56.54,24200.0,50.448,50.5105,50.4123,50.5016,24200.0
2012-05-25 11:55:00,56.53,56.59,56.52,56.57,12100.0,50.4927,50.5462,50.4837,50.5284,12100.0
2012-05-25 12:00:00,56.56,56.58,56.49,56.49,12300.0,50.5195,50.5373,50.4569,50.4569,12300.0
2012-05-25 12:05:00,56.51,56.6,56.5,56.59,14200.0,50.4748,50.5552,50.4659,50.5462,14200.0
2012-05-25 12:10:00,56.59,56.6,56.54,56.54,10400.0,50.5462,50.5552,50.5016,50.5016,10400.0
2012-05-25 12:15:00,56.55,56.55,56.47,56.49,11000.0,50.5105,50.5105,50.4391,50.4569,11000.0
2012-05-25 12:20:00,56.5,56.52,56.46,56.48,14500.0,50.4659,50.4837,50.4301,50.448,14500.0
2012-05-25 12:25:00,56.48,56.52,56.45,56.46,30800.0,50.448,50.4837,50.4212,50.4301,30800.0
2012-05-25 12:30:00,56.45,56.47,56.42,56.44,7800.0,50.4212,50.4391,50.3944,50.4123,7800.0
2012-05-25 12:35:00,56.44,56.54,56.44,56.54,11000.0,50.4123,50.5016,50.4123,50.5016,11000.0
2012-05-25 12:40:00,56.54,56.55,56.51,56.54,7100.0,50.5016,50.5105,50.4748,50.5016,7100.0
2012-05-25 12:45:00,56.54,56.55,56.51,56.55,8900.0,50.5016,50.5105,50.4748,50.5105,8900.0
2012-05-25 12:50:00,56.54,56.61,56.54,56.6,13300.0,50.5016,50.5641,50.5016,50.5552,13300.0
2012-05-25 12:55:00,56.6,56.61,56.59,56.59,6000.0,50.5552,50.5641,50.5462,50.5462,6000.0
2012-05-25 13:00:00,56.59,56.6,56.53,56.55,7300.0,50.5462,50.5552,50.4927,50.5105,7300.0
2012-05-25 13:05:00,56.55,56.58,56.53,56.58,7900.0,50.5105,50.5373,50.4927,50.5373,7900.0
2012-05-25 13:10:00,56.58,56.62,56.57,56.6,18200.0,50.5373,50.573,50.5284,50.5552,18200.0
2012-05-25 13:15:00,56.6,56.61,56.56,56.59,54900.0,50.5552,50.5641,50.5195,50.5462,54900.0
2012-05-25 13:20:00,56.59,56.61,56.58,56.58,9700.0,50.5462,50.5641,50.5373,50.5373,9700.0
2012-05-25 13:25:00,56.59,56.64,56.59,56.62,14900.0,50.5462,50.5909,50.5462,50.573,14900.0
2012-05-25 13:30:00,56.64,56.68,56.63,56.65,9800.0,50.5909,50.6266,50.582,50.5998,9800.0
2012-05-25 13:35:00,56.66,56.72,56.65,56.7,13600.0,50.6088,50.6624,50.5998,50.6445,13600.0
2012-05-25 13:40:00,56.72,56.76,56.71,56.71,13700.0,50.6624,50.6981,50.6534,50.6534,13700.0
2012-05-25 13:45:00,56.7,56.72,56.7,56.71,6600.0,50.6445,50.6624,50.6445,50.6534,6600.0
2012-05-25 13:50:00,56.71,56.71,56.65,56.65,6100.0,50.6534,50.6534,50.5998,50.5998,6100.0
2012-05-25 13:55:00,56.66,56.7,56.65,56.68,9800.0,50.6088,50.6445,50.5998,50.6266,9800.0
2012-05-25 14:00:00,56.68,56.7,56.67,56.67,8700.0,50.6266,50.6445,50.6177,50.6177,8700.0
2012-05-25 14:05:00,56.67,56.72,56.67,56.67,14000.0,50.6177,50.6624,50.6177,50.6177,14000.0
2012-05-25 14:10:00,56.67,56.71,56.66,56.7,4800.0,50.6177,50.6534,50.6088,50.6445,4800.0
2012-05-25 14:15:00,56.7,56.7,56.58,56.59,10900.0,50.6445,50.6445,50.5373,50.5462,10900.0
2012-05-25 14:20:00,56.56,56.56,56.49,56.51,12100.0,50.5195,50.5195,50.4569,50.4748,12100.0
2012-05-25 14:25:00,56.5,56.52,56.46,56.5,16600.0,50.4659,50.4837,50.4301,50.4659,16600.0
2012-05-25 14:30:00,56.48,56.51,56.48,56.49,11400.0,50.448,50.4748,50.448,50.4569,11400.0
2012-05-25 14:35:00,56.49,56.49,56.43,56.49,11600.0,50.4569,50.4569,50.4033,50.4569,11600.0
2012-05-25 14:40:00,56.47,56.47,56.44,56.46,7300.0,50.4391,50.4391,50.4123,50.4301,7300.0
2012-05-25 14:45:00,56.47,56.49,56.38,56.42,15500.0,50.4391,50.4569,50.3587,50.3944,15500.0
2012-05-25 14:50:00,56.4,56.44,56.4,56.42,12800.0,50.3765,50.4123,50.3765,50.3944,12800.0
2012-05-25 14:55:00,56.44,56.44,56.39,56.4,8900.0,50.4123,50.4123,50.3676,50.3765,8900.0
2012-05-25 15:00:00,56.39,56.44,56.38,56.41,15700.0,50.3676,50.4123,50.3587,50.3855,15700.0
2012-05-25 15:05:00,56.42,56.42,56.38,56.4,11300.0,50.3944,50.3944,50.3587,50.3765,11300.0
2012-05-25 15:10:00,56.4,56.45,56.4,56.41,17300.0,50.3765,50.4212,50.3765,50.3855,17300.0
2012-05-25 15:15:00,56.41,56.43,56.37,56.38,16300.0,50.3855,50.4033,50.3497,50.3587,16300.0
2012-05-25 15:20:00,56.38,56.38,56.25,56.3,29200.0,50.3587,50.3587,50.2426,50.2872,29200.0
2012-05-25 15:25:00,56.3,56.39,56.3,56.36,15700.0,50.2872,50.3676,50.2872,50.3408,15700.0
2012-05-25 15:30:00,56.37,56.45,56.33,56.42,32100.0,50.3497,50.4212,50.314,50.3944,32100.0
2012-05-25 15:35:00,56.43,56.44,56.39,56.44,19500.0,50.4033,50.4123,50.3676,50.4123,19500.0
2012-05-25 15:40:00,56.43,56.51,56.43,56.47,27700.0,50.4033,50.4748,50.4033,50.4391,27700.0
2012-05-25 15:45:00,56.48,56.51,56.44,56.5,32400.0,50.448,50.4748,50.4123,50.4659,32400.0
2012-05-25 15:50:00,56.5,56.51,56.45,56.45,47800.0,50.4659,50.4748,50.4212,50.4212,47800.0
2012-05-25 15:55:00,56.45,56.51,56.44,56.45,47300.0,50.4212,50.4748,50.4123,50.4212,47300.0
2012-05-29 09:30:00,56.5,56.69,56.37,56.5,80100.0,50.4659,50.6356,50.3497,50.4659,80100.0
2012-05-29 09:35:00,56.52,56.63,56.49,56.63,16200.0,50.4837,50.582,50.4569,50.582,16200.0
2012-05-29 09:40:00,56.64,56.72,56.59,56.67,49200.0,50.5909,50.6624,50.5462,50.6177,49200.0
2012-05-29 09:45:00,56.66,56.7,56.49,56.57,16700.0,50.6088,50.6445,50.4569,50.5284,16700.0
2012-05-29 09:50:00,56.56,56.62,56.52,56.62,20000.0,50.5195,50.573,50.4837,50.573,20000.0
2012-05-29 09:55:00,56.62,56.66,56.55,56.62,25600.0,50.573,50.6088,50.5105,50.573,25600.0
2012-05-29 10:00:00,56.63,56.63,56.5,56.61,45400.0,50.582,50.582,50.4659,50.5641,45400.0
2012-05-29 10:05:00,56.61,56.73,56.6,56.65,18900.0,50.5641,50.6713,50.5552,50.5998,18900.0
2012-05-29 10:10:00,56.69,56.99,56.69,56.95,24400.0,50.6356,50.9035,50.6356,50.8678,24400.0
2012-05-29 10:15:00,56.93,57.08,56.9,57.06,29100.0,50.8499,50.9839,50.8231,50.9661,29100.0
2012-05-29 10:20:00,57.1,57.12,57.02,57.04,22800.0,51.0018,51.0196,50.9303,50.9482,22800.0
2012-05-29 10:25:00,57.05,57.14,57.03,57.14,31800.0,50.9571,51.0375,50.9393,51.0375,31800.0
2012-05-29 10:30:00,57.13,57.19,57.1,57.18,21200.0,51.0286,51.0822,51.0018,51.0732,21200.0
2012-05-29 10:35:00,57.18,57.2,57.0,57.0,14800.0,51.0732,51.0911,50.9125,50.9125,14800.0
2012-05-29 10:40:00,57.0,57.12,56.99,57.1,15000.0,50.9125,51.0196,50.9035,51.0018,15000.0
2012-05-29 10:45:00,57.11,57.15,57.08,57.08,16600.0,51.0107,51.0464,50.9839,50.9839,16600.0
2012-05-29 10:50:00,57.09,57.12,57.0,57.01,13300.0,50.9928,51.0196,50.9125,50.9214,13300.0
2012-05-29 10:55:00,57.03,57.04,56.97,57.01,22800.0,50.9393,50.9482,50.8857,50.9214,22800.0
2012-05-29 11:00:00,57.01,57.03,56.97,57.0,5000.0,50.9214,50.9393,50.8857,50.9125,5000.0
2012-05-29 11:05:00,57.0,57.01,56.88,56.91,21300.0,50.9125,50.9214,50.8053,50.8321,21300.0
2012-05-29 11:10:00,56.9,56.92,56.88,56.91,7200.0,50.8231,50.841,50.8053,50.8321,7200.0
2012-05-29 11:15:00,56.92,56.95,56.87,56.93,6900.0,50.841,50.8678,50.7963,50.8499,6900.0
2012-05-29 11:20:00,56.93,56.93,56.82,56.86,8900.0,50.8499,50.8499,50.7517,50.7874,8900.0
2012-05-29 11:25:00,56.87,56.92,56.87,56.92,7600.0,50.7963,50.841,50.7963,50.841,7600.0
2012-05-29 11:30:00,56.92,56.92,56.79,56.84,12600.0,50.841,50.841,50.7249,50.7695,12600.0
2012-05-29 11:35:00,56.84,56.86,56.67,56.7,13900.0,50.7695,50.7874,50.6177,50.6445,13900.0
2012-05-29 11:40:00,56.69,56.69,56.58,56.6,11000.0,50.6356,50.6356,50.5373,50.5552,11000.0
2012-05-29 11:45:00,56.62,56.63,56.45,56.49,12700.0,50.573,50.582,50.4212,50.4569,12700.0
2012-05-29 11:50:00,56.49,56.61,56.49,56.6,16500.0,50.4569,50.5641,50.4569,50.5552,16500.0
2012-05-29 11:55:00,56.6,56.6,56.51,56.51,9900.0,50.5552,50.5552,50.4748,50.4748,9900.0
2012-05-29 12:00:00,56.51,56.54,56.34,56.37,29400.0,50.4748,50.5016,50.3229,50.3497,29400.0
2012-05-29 12:05:00,56.37,56.4,56.29,56.4,24900.0,50.3497,50.3765,50.2783,50.3765,24900.0
2012-05-29 12:10:00,56.4,56.44,56.34,56.36,12200.0,50.3765,50.4123,50.3229,50.3408,12200.0
2012-05-29 12:15:00,56.37,56.38,56.28,56.37,20600.0,50.3497,50.3587,50.2694,50.3497,20600.0
2012-05-29 12:20:00,56.36,56.38,56.3,56.34,12100.0,50.3408,50.3587,50.2872,50.3229,12100.0
2012-05-29 12:25:00,56.33,56.37,56.32,56.37,10000.0,50.314,50.3497,50.3051,50.3497,10000.0
2012-05-29 12:30:00,56.39,56.39,56.26,56.26,12100.0,50.3676,50.3676,50.2515,50.2515,12100.0
2012-05-29 12:35:00,56.29,56.38,56.26,56.29,7100.0,50.2783,50.3587,50.2515,50.2783,7100.0
2012-05-29 12:40:00,56.29,56.31,56.26,56.28,7300.0,50.2783,50.2962,50.2515,50.2694,7300.0
2012-05-29 12:45:00,56.3,56.36,56.27,56.35,3900.0,50.2872,50.3408,50.2604,50.3319,3900.0
2012-05-29 12:50:00,56.36,56.47,56.36,56.42,12800.0,50.3408,50.4391,50.3408,50.3944,12800.0
2012-05-29 12:55:00,56.41,56.43,56.37,56.42,8800.0,50.3855,50.4033,50.3497,50.3944,8800.0
2012-05-29 13:00:00,56.42,56.44,56.37,56.4,6900.0,50.3944,50.4123,50.3497,50.3765,6900.0
2012-05-29 13:05:00,56.4,56.4,56.35,56.37,3900.0,50.3765,50.3765,50.3319,50.3497,3900.0
2012-05-29 13:10:00,56.38,56.46,56.38,56.42,7500.0,50.3587,50.4301,50.3587,50.3944,7500.0
2012-05-29 13:15:00,56.45,56.48,56.39,56.45,13400.0,50.4212,50.448,50.3676,50.4212,13400.0
2012-05-29 13:20:00,56.46,56.46,56.37,56.46,16500.0,50.4301,50.4301,50.3497,50.4301,16500.0
2012-05-29 13:25:00,56.46,56.46,56.37,56.37,6200.0,50.4301,50.4301,50.3497,50.3497,6200.0
2012-05-29 13:30:00,56.35,56.36,56.28,56.33,8700.0,50.3319,50.3408,50.2694,50.314,8700.0
2012-05-29 13:35:00,56.34,56.38,56.31,56.34,7400.0,50.3229,50.3587,50.2962,50.3229,7400.0
2012-05-29 13:40:00,56.38,56.43,56.37,56.43,7200.0,50.3587,50.4033,50.3497,50.4033,7200.0
2012-05-29 13:45:00,56.44,56.51,56.42,56.49,7100.0,50.4123,50.4748,50.3944,50.4569,7100.0
2012-05-29 13:50:00,56.49,56.5,56.43,56.47,10700.0,50.4569,50.4659,50.4033,50.4391,10700.0
2012-05-29 13:55:00,56.48,56.52,56.46,56.5,10800.0,50.448,50.4837,50.4301,50.4659,10800.0
2012-05-29 14:00:00,56.5,56.52,56.44,56.47,10900.0,50.4659,50.4837,50.4123,50.4391,10900.0
2012-05-29 14:05:00,56.5,56.52,56.47,56.47,9500.0,50.4659,50.4837,50.4391,50.4391,9500.0
2012-05-29 14:10:00,56.48,56.58,56.47,56.53,23100.0,50.448,50.5373,50.4391,50.4927,23100.0
2012-05-29 14:15:00,56.55,56.6,56.54,56.6,12600.0,50.5105,50.5552,50.5016,50.5552,12600.0
2012-05-29 14:20:00,56.58,56.58,56.49,56.51,12700.0,50.5373,50.5373,50.4569,50.4748,12700.0
2012-05-29 14:25:00,56.51,56.55,56.49,56.55,13400.0,50.4748,50.5105,50.4569,50.5105,13400.0
2012-05-29 14:30:00,56.55,56.56,56.51,56.53,22000.0,50.5105,50.5195,50.4748,50.4927,22000.0
2012-05-29 14:35:00,56.54,56.55,56.44,56.44,7300.0,50.5016,50.5105,50.4123,50.4123,7300.0
2012-05-29 14:40:00,56.44,56.48,56.44,56.48,11400.0,50.4123,50.448,50.4123,50.448,11400.0
2012-05-29 14:45:00,56.48,56.5,56.45,56.5,13000.0,50.448,50.4659,50.4212,50.4659,13000.0
2012-05-29 14:50:00,56.5,56.58,56.49,56.57,14400.0,50.4659,50.5373,50.4569,50.5284,14400.0
2012-05-29 14:55:00,56.58,56.61,56.55,56.58,13200.0,50.5373,50.5641,50.5105,50.5373,13200.0
2012-05-29 15:00:00,56.59,56.59,56.52,56.52,13200.0,50.5462,50.5462,50.4837,50.4837,13200.0
2012-05-29 15:05:00,56.52,56.55,56.48,56.55,21400.0,50.4837,50.5105,50.448,50.5105,21400.0
2012-05-29 15:10:00,56.55,56.62,56.55,56.6,16700.0,50.5105,50.573,50.5105,50.5552,16700.0
2012-05-29 15:15:00,56.61,56.63,56.59,56.61,15900.0,50.5641,50.582,50.5462,50.5641,15900.0
2012-05-29 15:20:00,56.62,56.62,56.56,56.56,12500.0,50.573,50.573,50.5195,50.5195,12500.0
2012-05-29 15:25:00,56.57,56.6,56.56,56.58,10700.0,50.5284,50.5552,50.5195,50.5373,10700.0
2012-05-29 15:30:00,56.59,56.59,56.51,56.55,18300.0,50.5462,50.5462,50.4748,50.5105,18300.0
2012-05-29 15:35:00,56.54,56.6,56.54,56.56,17500.0,50.5016,50.5552,50.5016,50.5195,17500.0
2012-05-29 15:40:00,56.55,56.69,56.55,56.68,32800.0,50.5105,50.6356,50.5105,50.6266,32800.0
2012-05-29 15:45:00,56.68,56.69,56.63,56.63,43600.0,50.6266,50.6356,50.582,50.582,43600.0
2012-05-29 15:50:00,56.64,56.68,56.61,56.68,62100.0,50.5909,50.6266,50.5641,50.6266,62100.0
2012-05-29 15:55:00,56.67,56.68,56.58,56.63,111800.0,50.6177,50.6266,50.5373,50.582,111800.0
2012-05-30 09:30:00,56.24,56.36,55.84,55.98,36400.0,50.2336,50.3408,49.8763,50.0014,36400.0
2012-05-30 09:35:00,55.98,56.05,55.69,55.78,55800.0,50.0014,50.0639,49.7424,49.8228,55800.0
2012-05-30 09:40:00,55.79,55.95,55.72,55.9,68700.0,49.8317,49.9746,49.7692,49.9299,68700.0
2012-05-30 09:45:00,55.85,55.85,55.73,55.85,12900.0,49.8853,49.8853,49.7781,49.8853,12900.0
2012-05-30 09:50:00,55.81,55.94,55.76,55.93,11300.0,49.8496,49.9657,49.8049,49.9567,11300.0
2012-05-30 09:55:00,55.93,55.93,55.7,55.7,19800.0,49.9567,49.9567,49.7513,49.7513,19800.0
2012-05-30 10:00:00,55.67,55.8,55.62,55.75,18400.0,49.7245,49.8406,49.6798,49.796,18400.0
2012-05-30 10:05:00,55.76,55.97,55.75,55.94,17500.0,49.8049,49.9925,49.796,49.9657,17500.0
2012-05-30 10:10:00,55.93,55.93,55.79,55.85,18700.0,49.9567,49.9567,49.8317,49.8853,18700.0
2012-05-30 10:15:00,55.87,55.99,55.86,55.9,22300.0,49.9031,50.0103,49.8942,49.9299,22300.0
2012-05-30 10:20:00,55.9,55.97,55.81,55.97,53300.0,49.9299,49.9925,49.8496,49.9925,53300.0
2012-05-30 10:25:00,55.98,56.02,55.92,55.95,23500.0,50.0014,50.0371,49.9478,49.9746,23500.0
2012-05-30 10:30:00,55.94,55.98,55.92,55.98,19300.0,49.9657,50.0014,49.9478,50.0014,19300.0
2012-05-30 10:35:00,55.99,55.99,55.83,55.87,34500.0,50.0103,50.0103,49.8674,49.9031,34500.0
2012-05-30 10:40:00,55.89,55.9,55.75,55.82,20700.0,49.921,49.9299,49.796,49.8585,20700.0
2012-05-30 10:45:00,55.83,55.91,55.8,55.89,25300.0,49.8674,49.9389,49.8406,49.921,25300.0
2012-05-30 10:50:00,55.9,55.94,55.85,55.85,8300.0,49.9299,49.9657,49.8853,49.8853,8300.0
2012-05-30 10:55:00,55.87,55.89,55.82,55.86,15400.0,49.9031,49.921,49.8585,49.8942,15400.0
2012-05-30 11:00:00,55.85,55.93,55.84,55.93,29300.0,49.8853,49.9567,49.8763,49.9567,29300.0
2012-05-30 11:05:00,55.93,55.95,55.89,55.9,27700.0,49.9567,49.9746,49.921,49.9299,27700.0
2012-05-30 11:10:00,55.9,55.94,55.89,55.93,14600.0,49.9299,49.9657,49.921,49.9567,14600.0
2012-05-30 11:15:00,55.91,55.95,55.89,55.95,11400.0,49.9389,49.9746,49.921,49.9746,11400.0
2012-05-30 11:20:00,55.95,56.04,55.93,55.95,69800.0,49.9746,50.055,49.9567,49.9746,69800.0
2012-05-30 11:25:00,55.95,55.98,55.94,55.97,34400.0,49.9746,50.0014,49.9657,49.9925,34400.0
2012-05-30 11:30:00,55.97,55.99,55.93,55.94,36600.0,49.9925,50.0103,49.9567,49.9657,36600.0
2012-05-30 11:35:00,55.94,56.05,55.94,55.99,31500.0,49.9657,50.0639,49.9657,50.0103,31500.0
2012-05-30 11:40:00,56.0,56.0,55.93,56.0,13100.0,50.0193,50.0193,49.9567,50.0193,13100.0
2012-05-30 11:45:00,55.98,56.02,55.94,55.94,44800.0,50.0014,50.0371,49.9657,49.9657,44800.0
2012-05-30 11:50:00,55.94,56.09,55.94,56.0,19200.0,49.9657,50.0996,49.9657,50.0193,19200.0
2012-05-30 11:55:00,55.96,56.05,55.89,56.03,61800.0,49.9835,50.0639,49.921,50.0461,61800.0
2012-05-30 12:00:00,56.03,56.07,55.86,55.87,48800.0,50.0461,50.0818,49.8942,49.9031,48800.0
2012-05-30 12:05:00,55.86,55.99,55.86,55.99,21500.0,49.8942,50.0103,49.8942,50.0103,21500.0
2012-05-30 12:10:00,55.99,56.01,55.97,55.99,12600.0,50.0103,50.0282,49.9925,50.0103,12600.0
2012-05-30 12:15:00,56.0,56.02,55.98,56.0,13300.0,50.0193,50.0371,50.0014,50.0193,13300.0
2012-05-30 12:20:00,56.0,56.0,55.88,55.9,15400.0,50.0193,50.0193,49.9121,49.9299,15400.0
2012-05-30 12:25:00,55.9,55.91,55.78,55.84,14200.0,49.9299,49.9389,49.8228,49.8763,14200.0
2012-05-30 12:30:00,55.84,55.93,55.83,55.93,8000.0,49.8763,49.9567,49.8674,49.9567,8000.0
2012-05-30 12:35:00,55.93,55.98,55.91,55.93,23000.0,49.9567,50.0014,49.9389,49.9567,23000.0
2012-05-30 12:40:00,55.94,55.99,55.9,55.99,6200.0,49.9657,50.0103,49.9299,50.0103,6200.0
2012-05-30 12:45:00,56.0,56.03,55.98,56.0,25000.0,50.0193,50.0461,50.0014,50.0193,25000.0
2012-05-30 12:50:00,56.0,56.02,55.99,55.99,9100.0,50.0193,50.0371,50.0103,50.0103,9100.0
2012-05-30 12:55:00,55.99,56.0,55.95,56.0,34900.0,50.0103,50.0193,49.9746,50.0193,34900.0
2012-05-30 13:00:00,56.0,56.03,55.92,55.93,6200.0,50.0193,50.0461,49.9478,49.9567,6200.0
2012-05-30 13:05:00,55.93,55.96,55.92,55.93,4500.0,49.9567,49.9835,49.9478,49.9567,4500.0
2012-05-30 13:10:00,55.91,55.94,55.88,55.88,3900.0,49.9389,49.9657,49.9121,49.9121,3900.0
2012-05-30 13:15:00,55.88,55.95,55.86,55.95,17200.0,49.9121,49.9746,49.8942,49.9746,17200.0
2012-05-30 13:20:00,55.94,56.0,55.94,56.0,11700.0,49.9657,50.0193,49.9657,50.0193,11700.0
2012-05-30 13:25:00,55.99,55.99,55.95,55.97,7500.0,50.0103,50.0103,49.9746,49.9925,7500.0
2012-05-30 13:30:00,55.95,56.17,55.93,56.15,76000.0,49.9746,50.1711,49.9567,50.1532,76000.0
2012-05-30 13:35:00,56.15,56.18,56.11,56.14,60000.0,50.1532,50.18,50.1175,50.1443,60000.0
2012-05-30 13:40:00,56.15,56.2,56.12,56.2,21300.0,50.1532,50.1979,50.1264,50.1979,21300.0
2012-05-30 13:45:00,56.2,56.26,56.2,56.24,7000.0,50.1979,50.2515,50.1979,50.2336,7000.0
2012-05-30 13:50:00,56.25,56.26,56.17,56.24,10700.0,50.2426,50.2515,50.1711,50.2336,10700.0
2012-05-30 13:55:00,56.27,56.29,56.22,56.26,12500.0,50.2604,50.2783,50.2158,50.2515,12500.0
2012-05-30 14:00:00,56.27,56.36,56.26,56.29,16300.0,50.2604,50.3408,50.2515,50.2783,16300.0
2012-05-30 14:05:00,56.3,56.31,56.26,56.27,4800.0,50.2872,50.2962,50.2515,50.2604,4800.0
2012-05-30 14:10:00,56.27,56.27,56.23,56.27,30900.0,50.2604,50.2604,50.2247,50.2604,30900.0
2012-05-30 14:15:00,56.27,56.35,56.27,56.35,9600.0,50.2604,50.3319,50.2604,50.3319,9600.0
2012-05-30 14:20:00,56.35,56.39,56.26,56.26,18200.0,50.3319,50.3676,50.2515,50.2515,18200.0
2012-05-30 14:25:00,56.27,56.28,56.19,56.25,11000.0,50.2604,50.2694,50.189,50.2426,11000.0
2012-05-30 14:30:00,56.26,56.28,56.19,56.28,13900.0,50.2515,50.2694,50.189,50.2694,13900.0
2012-05-30 14:35:00,56.29,56.3,56.23,56.26,9900.0,50.2783,50.2872,50.2247,50.2515,9900.0
2012-05-30 14:40:00,56.25,56.26,56.2,56.25,22500.0,50.2426,50.2515,50.1979,50.2426,22500.0
2012-05-30 14:45:00,56.26,56.26,56.21,56.22,8500.0,50.2515,50.2515,50.2068,50.2158,8500.0
2012-05-30 14:50:00,56.22,56.22,56.13,56.17,14500.0,50.2158,50.2158,50.1354,50.1711,14500.0
2012-05-30 14:55:00,56.17,56.21,56.17,56.19,8900.0,50.1711,50.2068,50.1711,50.189,8900.0
2012-05-30 15:00:00,56.19,56.27,56.17,56.17,16500.0,50.189,50.2604,50.1711,50.1711,16500.0
2012-05-30 15:05:00,56.17,56.18,56.07,56.15,12700.0,50.1711,50.18,50.0818,50.1532,12700.0
2012-05-30 15:10:00,56.15,56.15,55.93,55.97,24200.0,50.1532,50.1532,49.9567,49.9925,24200.0
2012-05-30 15:15:00,55.97,56.05,55.89,56.05,15000.0,49.9925,50.0639,49.921,50.0639,15000.0
2012-05-30 15:20:00,56.05,56.14,56.02,56.14,20700.0,50.0639,50.1443,50.0371,50.1443,20700.0
2012-05-30 15:25:00,56.16,56.3,56.14,56.26,30700.0,50.1622,50.2872,50.1443,50.2515,30700.0
2012-05-30 15:30:00,56.27,56.29,56.21,56.27,33900.0,50.2604,50.2783,50.2068,50.2604,33900.0
2012-05-30 15:35:00,56.26,56.35,56.26,56.34,35300.0,50.2515,50.3319,50.2515,50.3229,35300.0
2012-05-30 15:40:00,56.34,56.35,56.28,56.29,32600.0,50.3229,50.3319,50.2694,50.2783,32600.0
2012-05-30 15:45:00,56.28,56.35,56.28,56.31,27700.0,50.2694,50.3319,50.2694,50.2962,27700.0
2012-05-30 15:50:00,56.31,56.41,56.26,56.29,102300.0,50.2962,50.3855,50.2515,50.2783,102300.0
2012-05-30 15:55:00,56.26,56.33,56.2,56.2,145600.0,50.2515,50.314,50.1979,50.1979,145600.0
2012-05-31 09:30:00,56.38,56.41,56.16,56.39,31500.0,50.3587,50.3855,50.1622,50.3676,31500.0
2012-05-31 09:35:00,56.37,56.38,56.09,56.14,15100.0,50.3497,50.3587,50.0996,50.1443,15100.0
2012-05-31 09:40:00,56.14,56.23,56.0,56.09,23600.0,50.1443,50.2247,50.0193,50.0996,23600.0
2012-05-31 09:45:00,56.09,56.15,55.98,56.0,32800.0,50.0996,50.1532,50.0014,50.0193,32800.0
2012-05-31 09:50:00,56.0,56.1,55.97,55.98,13300.0,50.0193,50.1086,49.9925,50.0014,13300.0
2012-05-31 09:55:00,55.99,56.07,55.98,56.04,24400.0,50.0103,50.0818,50.0014,50.055,24400.0
2012-05-31 10:00:00,56.02,56.07,55.95,55.97,47700.0,50.0371,50.0818,49.9746,49.9925,47700.0
2012-05-31 10:05:00,55.95,56.04,55.92,55.97,38700.0,49.9746,50.055,49.9478,49.9925,38700.0
2012-05-31 10:10:00,55.96,56.02,55.95,56.02,31000.0,49.9835,50.0371,49.9746,50.0371,31000.0
2012-05-31 10:15:00,56.02,56.15,56.02,56.1,75200.0,50.0371,50.1532,50.0371,50.1086,75200.0
2012-05-31 10:20:00,56.1,56.12,56.02,56.06,17700.0,50.1086,50.1264,50.0371,50.0729,17700.0
2012-05-31 10:25:00,56.04,56.14,55.99,56.13,36800.0,50.055,50.1443,50.0103,50.1354,36800.0
2012-05-31 10:30:00,56.11,56.11,56.02,56.11,12500.0,50.1175,50.1175,50.0371,50.1175,12500.0
2012-05-31 10:35:00,56.11,56.24,56.11,56.19,22600.0,50.1175,50.2336,50.1175,50.189,22600.0
2012-05-31 10:40:00,56.17,56.2,56.1,56.12,20200.0,50.1711,50.1979,50.1086,50.1264,20200.0
2012-05-31 10:45:00,56.12,56.15,56.0,56.03,18100.0,50.1264,50.1532,50.0193,50.0461,18100.0
2012-05-31 10:50:00,56.03,56.05,56.01,56.03,19500.0,50.0461,50.0639,50.0282,50.0461,19500.0
2012-05-31 10:55:00,56.04,56.15,56.04,56.08,16200.0,50.055,50.1532,50.055,50.0907,16200.0
2012-05-31 11:00:00,56.05,56.08,56.0,56.05,33200.0,50.0639,50.0907,50.0193,50.0639,33200.0
2012-05-31 11:05:00,56.01,56.06,55.98,56.02,21400.0,50.0282,50.0729,50.0014,50.0371,21400.0
2012-05-31 11:10:00,56.01,56.01,55.85,55.85,14300.0,50.0282,50.0282,49.8853,49.8853,14300.0
2012-05-31 11:15:00,55.84,55.89,55.76,55.84,21000.0,49.8763,49.921,49.8049,49.8763,21000.0
2012-05-31 11:20:00,55.84,55.85,55.79,55.83,16600.0,49.8763,49.8853,49.8317,49.8674,16600.0
2012-05-31 11:25:00,55.83,55.86,55.78,55.81,17400.0,49.8674,49.8942,49.8228,49.8496,17400.0
2012-05-31 11:30:00,55.8,56.0,55.79,56.0,17100.0,49.8406,50.0193,49.8317,50.0193,17100.0
2012-05-31 11:35:00,56.0,56.0,55.94,55.96,22100.0,50.0193,50.0193,49.9657,49.9835,22100.0
2012-05-31 11:40:00,55.97,56.0,55.95,56.0,12900.0,49.9925,50.0193,49.9746,50.0193,12900.0
2012-05-31 11:45:00,55.98,56.02,55.91,55.91,15300.0,50.0014,50.0371,49.9389,49.9389,15300.0
2012-05-31 11:50:00,55.92,55.98,55.92,55.95,16100.0,49.9478,50.0014,49.9478,49.9746,16100.0
2012-05-31 11:55:00,55.96,55.99,55.95,55.97,16400.0,49.9835,50.0103,49.9746,49.9925,16400.0
2012-05-31 12:00:00,55.97,55.99,55.93,55.94,15900.0,49.9925,50.0103,49.9567,49.9657,15900.0
2012-05-31 12:05:00,55.96,55.99,55.96,55.97,15100.0,49.9835,50.0103,49.9835,49.9925,15100.0
2012-05-31 12:10:00,55.97,56.0,55.93,56.0,22000.0,49.9925,50.0193,49.9567,50.0193,22000.0
2012-05-31 12:15:00,56.0,56.03,55.97,56.01,12200.0,50.0193,50.0461,49.9925,50.0282,12200.0
2012-05-31 12:20:00,56.02,56.15,56.02,56.07,24600.0,50.0371,50.1532,50.0371,50.0818,24600.0
2012-05-31 12:25:00,56.06,56.2,56.06,56.16,22000.0,50.0729,50.1979,50.0729,50.1622,22000.0
2012-05-31 12:30:00,56.15,56.19,56.13,56.13,10000.0,50.1532,50.189,50.1354,50.1354,10000.0
2012-05-31 12:35:00,56.14,56.18,56.14,56.16,21500.0,50.1443,50.18,50.1443,50.1622,21500.0
2012-05-31 12:40:00,56.16,56.22,56.15,56.21,16000.0,50.1622,50.2158,50.1532,50.2068,16000.0
2012-05-31 12:45:00,56.22,56.25,56.15,56.24,14900.0,50.2158,50.2426,50.1532,50.2336,14900.0
2012-05-31 12:50:00,56.24,56.3,56.24,56.25,18800.0,50.2336,50.2872,50.2336,50.2426,18800.0
2012-05-31 12:55:00,56.25,56.28,56.23,56.28,12000.0,50.2426,50.2694,50.2247,50.2694,12000.0
2012-05-31 13:00:00,56.27,56.41,56.26,56.39,26100.0,50.2604,50.3855,50.2515,50.3676,26100.0
2012-05-31 13:05:00,56.38,56.48,56.35,56.4,22200.0,50.3587,50.448,50.3319,50.3765,22200.0
2012-05-31 13:10:00,56.41,56.5,56.4,56.42,14000.0,50.3855,50.4659,50.3765,50.3944,14000.0
2012-05-31 13:15:00,56.43,56.44,56.39,56.4,18600.0,50.4033,50.4123,50.3676,50.3765,18600.0
2012-05-31 13:20:00,56.41,56.43,56.34,56.34,13900.0,50.3855,50.4033,50.3229,50.3229,13900.0
2012-05-31 13:25:00,56.35,56.35,56.26,56.26,11100.0,50.3319,50.3319,50.2515,50.2515,11100.0
2012-05-31 13:30:00,56.26,56.29,56.25,56.26,11500.0,50.2515,50.2783,50.2426,50.2515,11500.0
2012-05-31 13:35:00,56.26,56.27,56.13,56.13,12500.0,50.2515,50.2604,50.1354,50.1354,12500.0
2012-05-31 13:40:00,56.13,56.14,56.06,56.14,14500.0,50.1354,50.1443,50.0729,50.1443,14500.0
2012-05-31 13:45:00,56.13,56.15,56.07,56.07,8200.0,50.1354,50.1532,50.0818,50.0818,8200.0
2012-05-31 13:50:00,56.07,56.08,56.04,56.07,14200.0,50.0818,50.0907,50.055,50.0818,14200.0
2012-05-31 13:55:00,56.08,56.1,56.07,56.1,5200.0,50.0907,50.1086,50.0818,50.1086,5200.0
2012-05-31 14:00:00,56.08,56.14,56.05,56.14,20600.0,50.0907,50.1443,50.0639,50.1443,20600.0
2012-05-31 14:05:00,56.16,56.26,56.16,56.26,17200.0,50.1622,50.2515,50.1622,50.2515,17200.0
2012-05-31 14:10:00,56.28,56.36,56.28,56.3,15600.0,50.2694,50.3408,50.2694,50.2872,15600.0
2012-05-31 14:15:00,56.3,56.32,56.26,56.29,9200.0,50.2872,50.3051,50.2515,50.2783,9200.0
2012-05-31 14:20:00,56.26,56.26,56.2,56.21,7200.0,50.2515,50.2515,50.1979,50.2068,7200.0
2012-05-31 14:25:00,56.22,56.32,56.22,56.26,14300.0,50.2158,50.3051,50.2158,50.2515,14300.0
2012-05-31 14:30:00,56.25,56.28,56.19,56.23,14300.0,50.2426,50.2694,50.189,50.2247,14300.0
2012-05-31 14:35:00,56.24,56.26,56.21,56.22,12600.0,50.2336,50.2515,50.2068,50.2158,12600.0
2012-05-31 14:40:00,56.22,56.26,56.2,56.26,10100.0,50.2158,50.2515,50.1979,50.2515,10100.0
2012-05-31 14:45:00,56.26,56.26,56.12,56.13,11300.0,50.2515,50.2515,50.1264,50.1354,11300.0
2012-05-31 14:50:00,56.13,56.13,56.04,56.1,13700.0,50.1354,50.1354,50.055,50.1086,13700.0
2012-05-31 14:55:00,56.1,56.27,56.1,56.27,16000.0,50.1086,50.2604,50.1086,50.2604,16000.0
2012-05-31 15:00:00,56.26,56.28,56.18,56.19,22500.0,50.2515,50.2694,50.18,50.189,22500.0
2012-05-31 15:05:00,56.18,56.3,56.18,56.29,20000.0,50.18,50.2872,50.18,50.2783,20000.0
2012-05-31 15:10:00,56.29,56.41,56.29,56.39,37800.0,50.2783,50.3855,50.2783,50.3676,37800.0
2012-05-31 15:15:00,56.38,56.45,56.38,56.41,25700.0,50.3587,50.4212,50.3587,50.3855,25700.0
2012-05-31 15:20:00,56.42,56.42,56.37,56.41,19700.0,50.3944,50.3944,50.3497,50.3855,19700.0
2012-05-31 15:25:00,56.41,56.64,56.41,56.63,45000.0,50.3855,50.5909,50.3855,50.582,45000.0
2012-05-31 15:30:00,56.61,56.62,56.55,56.61,23000.0,50.5641,50.573,50.5105,50.5641,23000.0
2012-05-31 15:35:00,56.62,56.72,56.6,56.68,35100.0,50.573,50.6624,50.5552,50.6266,35100.0
2012-05-31 15:40:00,56.67,56.68,56.53,56.55,33400.0,50.6177,50.6266,50.4927,50.5105,33400.0
2012-05-31 15:45:00,56.56,56.56,56.39,56.42,47100.0,50.5195,50.5195,50.3676,50.3944,47100.0
2012-05-31 15:50:00,56.41,56.41,56.26,56.28,138900.0,50.3855,50.3855,50.2515,50.2694,138900.0
2012-05-31 15:55:00,56.27,56.33,56.23,56.23,147400.0,50.2604,50.314,50.2247,50.2247,147400.0
2012-06-01 09:30:00,55.14,55.32,55.04,55.26,40900.0,49.2511,49.4119,49.1618,49.3583,40900.0
2012-06-01 09:35:00,55.25,55.44,55.07,55.38,56400.0,49.3494,49.5191,49.1886,49.4655,56400.0
2012-06-01 09:40:00,55.42,55.52,55.33,55.43,46100.0,49.5012,49.5905,49.4208,49.5101,46100.0
2012-06-01 09:45:00,55.44,55.47,55.31,55.39,50300.0,49.5191,49.5459,49.403,49.4744,50300.0
2012-06-01 09:50:00,55.37,55.51,55.36,55.41,17800.0,49.4565,49.5816,49.4476,49.4923,17800.0
2012-06-01 09:55:00,55.38,55.55,55.31,55.48,78000.0,49.4655,49.6173,49.403,49.5548,78000.0
2012-06-01 10:00:00,55.52,55.59,55.44,55.54,45300.0,49.5905,49.653,49.5191,49.6084,45300.0
2012-06-01 10:05:00,55.54,55.55,55.45,55.53,24700.0,49.6084,49.6173,49.528,49.5995,24700.0
2012-06-01 10:10:00,55.53,55.55,55.44,55.44,44500.0,49.5995,49.6173,49.5191,49.5191,44500.0
2012-06-01 10:15:00,55.46,55.5,55.26,55.28,19100.0,49.5369,49.5727,49.3583,49.3762,19100.0
2012-06-01 10:20:00,55.28,55.3,55.14,55.14,22000.0,49.3762,49.394,49.2511,49.2511,22000.0
2012-06-01 10:25:00,55.13,55.18,55.11,55.17,20200.0,49.2422,49.2868,49.2243,49.2779,20200.0
2012-06-01 10:30:00,55.17,55.19,55.07,55.14,13500.0,49.2779,49.2958,49.1886,49.2511,13500.0
2012-06-01 10:35:00,55.14,55.17,55.1,55.17,23600.0,49.2511,49.2779,49.2154,49.2779,23600.0
2012-06-01 10:40:00,55.17,55.28,55.15,55.28,17100.0,49.2779,49.3762,49.26,49.3762,17100.0
2012-06-01 10:45:00,55.27,55.34,55.25,55.31,13200.0,49.3672,49.4297,49.3494,49.403,13200.0
2012-06-01 10:50:00,55.32,55.32,55.21,55.24,33400.0,49.4119,49.4119,49.3136,49.3404,33400.0
2012-06-01 10:55:00,55.24,55.29,55.19,55.23,31900.0,49.3404,49.3851,49.2958,49.3315,31900.0
2012-06-01 11:00:00,55.24,55.27,55.15,55.27,24200.0,49.3404,49.3672,49.26,49.3672,24200.0
2012-06-01 11:05:00,55.25,55.25,55.14,55.16,17100.0,49.3494,49.3494,49.2511,49.269,17100.0
2012-06-01 11:10:00,55.13,55.18,55.1,55.18,18700.0,49.2422,49.2868,49.2154,49.2868,18700.0
2012-06-01 11:15:00,55.18,55.23,55.16,55.19,11400.0,49.2868,49.3315,49.269,49.2958,11400.0
2012-06-01 11:20:00,55.2,55.22,55.16,55.2,31400.0,49.3047,49.3226,49.269,49.3047,31400.0
2012-06-01 11:25:00,55.2,55.28,55.19,55.22,17700.0,49.3047,49.3762,49.2958,49.3226,17700.0
2012-06-01 11:30:00,55.23,55.23,55.14,55.19,16600.0,49.3315,49.3315,49.2511,49.2958,16600.0
2012-06-01 11:35:00,55.18,55.29,55.18,55.26,22400.0,49.2868,49.3851,49.2868,49.3583,22400.0
2012-06-01 11:40:00,55.26,55.3,55.2,55.3,28500.0,49.3583,49.394,49.3047,49.394,28500.0
2012-06-01 11:45:00,55.29,55.29,55.24,55.27,16300.0,49.3851,49.3851,49.3404,49.3672,16300.0
2012-06-01 11:50:00,55.27,55.34,55.27,55.34,29500.0,49.3672,49.4297,49.3672,49.4297,29500.0
2012-06-01 11:55:00,55.34,55.35,55.28,55.31,29200.0,49.4297,49.4387,49.3762,49.403,29200.0
2012-06-01 12:00:00,55.31,55.34,55.26,55.29,49500.0,49.403,49.4297,49.3583,49.3851,49500.0
2012-06-01 12:05:00,55.28,55.33,55.27,55.29,18900.0,49.3762,49.4208,49.3672,49.3851,18900.0
2012-06-01 12:10:00,55.29,55.33,55.25,55.33,23700.0,49.3851,49.4208,49.3494,49.4208,23700.0
2012-06-01 12:15:00,55.33,55.33,55.3,55.33,15700.0,49.4208,49.4208,49.394,49.4208,15700.0
2012-06-01 12:20:00,55.32,55.33,55.27,55.28,23200.0,49.4119,49.4208,49.3672,49.3762,23200.0
2012-06-01 12:25:00,55.28,55.28,55.22,55.26,24600.0,49.3762,49.3762,49.3226,49.3583,24600.0
2012-06-01 12:30:00,55.26,55.27,55.22,55.25,13200.0,49.3583,49.3672,49.3226,49.3494,13200.0
2012-06-01 12:35:00,55.24,55.28,55.2,55.22,25900.0,49.3404,49.3762,49.3047,49.3226,25900.0
2012-06-01 12:40:00,55.22,55.26,55.2,55.23,18600.0,49.3226,49.3583,49.3047,49.3315,18600.0
2012-06-01 12:45:00,55.23,55.29,55.23,55.27,8700.0,49.3315,49.3851,49.3315,49.3672,8700.0
2012-06-01 12:50:00,55.26,55.29,55.24,55.24,8400.0,49.3583,49.3851,49.3404,49.3404,8400.0
2012-06-01 12:55:00,55.24,55.26,55.2,55.23,27900.0,49.3404,49.3583,49.3047,49.3315,27900.0
2012-06-01 13:00:00,55.21,55.28,55.21,55.28,31900.0,49.3136,49.3762,49.3136,49.3762,31900.0
2012-06-01 13:05:00,55.28,55.29,55.22,55.24,14100.0,49.3762,49.3851,49.3226,49.3404,14100.0
2012-06-01 13:10:00,55.22,55.25,55.2,55.23,13200.0,49.3226,49.3494,49.3047,49.3315,13200.0
2012-06-01 13:15:00,55.25,55.26,55.21,55.22,14600.0,49.3494,49.3583,49.3136,49.3226,14600.0
2012-06-01 13:20:00,55.19,55.23,55.17,55.23,14100.0,49.2958,49.3315,49.2779,49.3315,14100.0
2012-06-01 13:25:00,55.22,55.22,55.11,55.11,26800.0,49.3226,49.3226,49.2243,49.2243,26800.0
2012-06-01 13:30:00,55.12,55.15,55.08,55.13,19800.0,49.2332,49.26,49.1975,49.2422,19800.0
2012-06-01 13:35:00,55.13,55.14,55.07,55.09,27700.0,49.2422,49.2511,49.1886,49.2064,27700.0
2012-06-01 13:40:00,55.09,55.15,55.07,55.15,26900.0,49.2064,49.26,49.1886,49.26,26900.0
2012-06-01 13:45:00,55.15,55.15,55.09,55.09,16800.0,49.26,49.26,49.2064,49.2064,16800.0
2012-06-01 13:50:00,55.1,55.1,55.03,55.08,11400.0,49.2154,49.2154,49.1529,49.1975,11400.0
2012-06-01 13:55:00,55.08,55.08,55.02,55.07,14400.0,49.1975,49.1975,49.1439,49.1886,14400.0
2012-06-01 14:00:00,55.08,55.09,54.98,55.0,14600.0,49.1975,49.2064,49.1082,49.1261,14600.0
2012-06-01 14:05:00,54.98,55.04,54.96,55.01,23000.0,49.1082,49.1618,49.0903,49.135,23000.0
2012-06-01 14:10:00,55.02,55.03,54.97,54.98,11900.0,49.1439,49.1529,49.0993,49.1082,11900.0
2012-06-01 14:15:00,54.97,55.01,54.97,54.99,7700.0,49.0993,49.135,49.0993,49.1171,7700.0
2012-06-01 14:20:00,55.0,55.11,54.97,55.11,33400.0,49.1261,49.2243,49.0993,49.2243,33400.0
2012-06-01 14:25:00,55.1,55.13,55.06,55.11,29000.0,49.2154,49.2422,49.1796,49.2243,29000.0
2012-06-01 14:30:00,55.11,55.28,55.09,55.25,29700.0,49.2243,49.3762,49.2064,49.3494,29700.0
2012-06-01 14:35:00,55.26,55.29,55.21,55.29,10500.0,49.3583,49.3851,49.3136,49.3851,10500.0
2012-06-01 14:40:00,55.29,55.29,55.19,55.24,16600.0,49.3851,49.3851,49.2958,49.3404,16600.0
2012-06-01 14:45:00,55.23,55.23,55.18,55.2,30500.0,49.3315,49.3315,49.2868,49.3047,30500.0
2012-06-01 14:50:00,55.2,55.21,55.12,55.12,17800.0,49.3047,49.3136,49.2332,49.2332,17800.0
2012-06-01 14:55:00,55.11,55.11,54.99,55.0,22200.0,49.2243,49.2243,49.1171,49.1261,22200.0
2012-06-01 15:00:00,55.01,55.04,54.94,54.97,19800.0,49.135,49.1618,49.0725,49.0993,19800.0
2012-06-01 15:05:00,54.99,55.09,54.95,55.09,31400.0,49.1171,49.2064,49.0814,49.2064,31400.0
2012-06-01 15:10:00,55.09,55.13,55.0,55.02,15300.0,49.2064,49.2422,49.1261,49.1439,15300.0
2012-06-01 15:15:00,55.02,55.07,54.95,54.95,49500.0,49.1439,49.1886,49.0814,49.0814,49500.0
2012-06-01 15:20:00,54.96,54.98,54.95,54.96,31800.0,49.0903,49.1082,49.0814,49.0903,31800.0
2012-06-01 15:25:00,54.97,55.06,54.96,55.01,33900.0,49.0993,49.1796,49.0903,49.135,33900.0
2012-06-01 15:30:00,55.01,55.08,54.92,54.98,64500.0,49.135,49.1975,49.0546,49.1082,64500.0
2012-06-01 15:35:00,54.98,54.99,54.87,54.88,31400.0,49.1082,49.1171,49.0099,49.0189,31400.0
2012-06-01 15:40:00,54.9,54.95,54.88,54.91,39200.0,49.0367,49.0814,49.0189,49.0457,39200.0
2012-06-01 15:45:00,54.91,54.96,54.87,54.89,40700.0,49.0457,49.0903,49.0099,49.0278,40700.0
2012-06-01 15:50:00,54.88,54.93,54.77,54.88,100300.0,49.0189,49.0635,48.9206,49.0189,100300.0
2012-06-01 15:55:00,54.87,54.91,54.8,54.8,92600.0,49.0099,49.0457,48.9474,48.9474,92600.0
2012-06-04 09:30:00,55.28,55.52,54.99,55.51,34100.0,49.3762,49.5905,49.1171,49.5816,34100.0
2012-06-04 09:35:00,55.51,55.6,55.4,55.49,33200.0,49.5816,49.662,49.4833,49.5637,33200.0
2012-06-04 09:40:00,55.49,55.49,55.37,55.4,10900.0,49.5637,49.5637,49.4565,49.4833,10900.0
2012-06-04 09:45:00,55.41,55.41,55.07,55.19,22800.0,49.4923,49.4923,49.1886,49.2958,22800.0
2012-06-04 09:50:00,55.2,55.2,55.07,55.15,13600.0,49.3047,49.3047,49.1886,49.26,13600.0
2012-06-04 09:55:00,55.14,55.17,55.06,55.13,24200.0,49.2511,49.2779,49.1796,49.2422,24200.0
2012-06-04 10:00:00,55.1,55.11,54.96,54.96,15000.0,49.2154,49.2243,49.0903,49.0903,15000.0
2012-06-04 10:05:00,54.97,54.97,54.84,54.9,15700.0,49.0993,49.0993,48.9831,49.0367,15700.0
2012-06-04 10:10:00,54.92,54.99,54.86,54.88,50700.0,49.0546,49.1171,49.001,49.0189,50700.0
2012-06-04 10:15:00,54.89,55.02,54.81,54.97,62700.0,49.0278,49.1439,48.9563,49.0993,62700.0
2012-06-04 10:20:00,54.99,55.02,54.88,54.91,30900.0,49.1171,49.1439,49.0189,49.0457,30900.0
2012-06-04 10:25:00,54.93,54.98,54.91,54.94,25000.0,49.0635,49.1082,49.0457,49.0725,25000.0
2012-06-04 10:30:00,54.95,54.97,54.87,54.93,13600.0,49.0814,49.0993,49.0099,49.0635,13600.0
2012-06-04 10:35:00,54.94,54.98,54.91,54.92,23200.0,49.0725,49.1082,49.0457,49.0546,23200.0
2012-06-04 10:40:00,54.96,55.02,54.91,54.93,19500.0,49.0903,49.1439,49.0457,49.0635,19500.0
2012-06-04 10:45:00,54.91,54.93,54.83,54.89,12600.0,49.0457,49.0635,48.9742,49.0278,12600.0
2012-06-04 10:50:00,54.87,54.94,54.85,54.87,6900.0,49.0099,49.0725,48.9921,49.0099,6900.0
2012-06-04 10:55:00,54.87,54.97,54.87,54.91,14800.0,49.0099,49.0993,49.0099,49.0457,14800.0
2012-06-04 11:00:00,54.89,54.92,54.86,54.86,5300.0,49.0278,49.0546,49.001,49.001,5300.0
2012-06-04 11:05:00,54.86,54.86,54.74,54.79,8800.0,49.001,49.001,48.8938,48.9385,8800.0
2012-06-04 11:10:00,54.79,54.82,54.72,54.77,18300.0,48.9385,48.9653,48.876,48.9206,18300.0
2012-06-04 11:15:00,54.77,54.77,54.7,54.7,13200.0,48.9206,48.9206,48.8581,48.8581,13200.0
2012-06-04 11:20:00,54.7,54.75,54.7,54.73,9600.0,48.8581,48.9028,48.8581,48.8849,9600.0
2012-06-04 11:25:00,54.73,54.75,54.69,54.73,21200.0,48.8849,48.9028,48.8492,48.8849,21200.0
2012-06-04 11:30:00,54.73,54.77,54.72,54.74,17200.0,48.8849,48.9206,48.876,48.8938,17200.0
2012-06-04 11:35:00,54.75,54.75,54.67,54.69,5900.0,48.9028,48.9028,48.8313,48.8492,5900.0
2012-06-04 11:40:00,54.69,54.69,54.63,54.63,10300.0,48.8492,48.8492,48.7956,48.7956,10300.0
2012-06-04 11:45:00,54.62,54.65,54.57,54.59,19400.0,48.7866,48.8134,48.742,48.7598,19400.0
2012-06-04 11:50:00,54.58,54.61,54.55,54.59,12300.0,48.7509,48.7777,48.7241,48.7598,12300.0
2012-06-04 11:55:00,54.59,54.62,54.57,54.58,5700.0,48.7598,48.7866,48.742,48.7509,5700.0
2012-06-04 12:00:00,54.58,54.62,54.55,54.55,11500.0,48.7509,48.7866,48.7241,48.7241,11500.0
2012-06-04 12:05:00,54.55,54.57,54.51,54.51,10300.0,48.7241,48.742,48.6884,48.6884,10300.0
2012-06-04 12:10:00,54.52,54.52,54.42,54.45,16800.0,48.6973,48.6973,48.608,48.6348,16800.0
2012-06-04 12:15:00,54.44,54.45,54.39,54.4,12600.0,48.6259,48.6348,48.5812,48.5901,12600.0
2012-06-04 12:20:00,54.39,54.4,54.33,54.39,17100.0,48.5812,48.5901,48.5276,48.5812,17100.0
2012-06-04 12:25:00,54.39,54.4,54.31,54.34,25800.0,48.5812,48.5901,48.5097,48.5365,25800.0
2012-06-04 12:30:00,54.34,54.37,54.32,54.37,5800.0,48.5365,48.5633,48.5187,48.5633,5800.0
2012-06-04 12:35:00,54.39,54.4,54.36,54.39,15400.0,48.5812,48.5901,48.5544,48.5812,15400.0
2012-06-04 12:40:00,54.39,54.41,54.37,54.4,14400.0,48.5812,48.5991,48.5633,48.5901,14400.0
2012-06-04 12:45:00,54.39,54.41,54.37,54.37,8600.0,48.5812,48.5991,48.5633,48.5633,8600.0
2012-06-04 12:50:00,54.38,54.4,54.37,54.38,5100.0,48.5723,48.5901,48.5633,48.5723,5100.0
2012-06-04 12:55:00,54.38,54.41,54.37,54.4,18500.0,48.5723,48.5991,48.5633,48.5901,18500.0
2012-06-04 13:00:00,54.4,54.46,54.39,54.45,38800.0,48.5901,48.6437,48.5812,48.6348,38800.0
2012-06-04 13:05:00,54.45,54.45,54.36,54.41,15200.0,48.6348,48.6348,48.5544,48.5991,15200.0
2012-06-04 13:10:00,54.42,54.44,54.39,54.43,8700.0,48.608,48.6259,48.5812,48.6169,8700.0
2012-06-04 13:15:00,54.42,54.46,54.38,54.41,11800.0,48.608,48.6437,48.5723,48.5991,11800.0
2012-06-04 13:20:00,54.39,54.39,54.31,54.32,11200.0,48.5812,48.5812,48.5097,48.5187,11200.0
2012-06-04 13:25:00,54.33,54.35,54.3,54.35,13200.0,48.5276,48.5455,48.5008,48.5455,13200.0
2012-06-04 13:30:00,54.35,54.35,54.3,54.35,11400.0,48.5455,48.5455,48.5008,48.5455,11400.0
2012-06-04 13:35:00,54.34,54.42,54.32,54.41,40400.0,48.5365,48.608,48.5187,48.5991,40400.0
2012-06-04 13:40:00,54.41,54.43,54.35,54.35,27200.0,48.5991,48.6169,48.5455,48.5455,27200.0
2012-06-04 13:45:00,54.36,54.37,54.31,54.33,23000.0,48.5544,48.5633,48.5097,48.5276,23000.0
2012-06-04 13:50:00,54.35,54.4,54.34,54.34,12800.0,48.5455,48.5901,48.5365,48.5365,12800.0
2012-06-04 13:55:00,54.35,54.46,54.3,54.46,10000.0,48.5455,48.6437,48.5008,48.6437,10000.0
2012-06-04 14:00:00,54.47,54.47,54.42,54.43,23700.0,48.6527,48.6527,48.608,48.6169,23700.0
2012-06-04 14:05:00,54.43,54.46,54.4,54.41,23400.0,48.6169,48.6437,48.5901,48.5991,23400.0
2012-06-04 14:10:00,54.42,54.45,54.39,54.43,21200.0,48.608,48.6348,48.5812,48.6169,21200.0
2012-06-04 14:15:00,54.43,54.5,54.39,54.46,41500.0,48.6169,48.6795,48.5812,48.6437,41500.0
2012-06-04 14:20:00,54.47,54.55,54.46,54.53,10200.0,48.6527,48.7241,48.6437,48.7063,10200.0
2012-06-04 14:25:00,54.53,54.64,54.51,54.6,16800.0,48.7063,48.8045,48.6884,48.7688,16800.0
2012-06-04 14:30:00,54.6,54.68,54.55,54.68,13000.0,48.7688,48.8402,48.7241,48.8402,13000.0
2012-06-04 14:35:00,54.69,54.79,54.68,54.69,21600.0,48.8492,48.9385,48.8402,48.8492,21600.0
2012-06-04 14:40:00,54.69,54.73,54.64,54.7,12300.0,48.8492,48.8849,48.8045,48.8581,12300.0
2012-06-04 14:45:00,54.7,54.72,54.64,54.67,11100.0,48.8581,48.876,48.8045,48.8313,11100.0
2012-06-04 14:50:00,54.68,54.72,54.63,54.72,13000.0,48.8402,48.876,48.7956,48.876,13000.0
2012-06-04 14:55:00,54.73,54.73,54.59,54.64,13600.0,48.8849,48.8849,48.7598,48.8045,13600.0
2012-06-04 15:00:00,54.62,54.67,54.59,54.65,16100.0,48.7866,48.8313,48.7598,48.8134,16100.0
2012-06-04 15:05:00,54.67,54.74,54.67,54.71,44500.0,48.8313,48.8938,48.8313,48.867,44500.0
2012-06-04 15:10:00,54.71,54.74,54.66,54.71,22300.0,48.867,48.8938,48.8224,48.867,22300.0
2012-06-04 15:15:00,54.72,54.76,54.62,54.76,15500.0,48.876,48.9117,48.7866,48.9117,15500.0
2012-06-04 15:20:00,54.76,54.77,54.63,54.69,22200.0,48.9117,48.9206,48.7956,48.8492,22200.0
2012-06-04 15:25:00,54.68,54.82,54.61,54.78,30100.0,48.8402,48.9653,48.7777,48.9296,30100.0
2012-06-04 15:30:00,54.76,54.77,54.63,54.66,21300.0,48.9117,48.9206,48.7956,48.8224,21300.0
2012-06-04 15:35:00,54.67,54.73,54.63,54.72,21500.0,48.8313,48.8849,48.7956,48.876,21500.0
2012-06-04 15:40:00,54.73,54.81,54.71,54.75,28900.0,48.8849,48.9563,48.867,48.9028,28900.0
2012-06-04 15:45:00,54.77,54.81,54.72,54.79,54700.0,48.9206,48.9563,48.876,48.9385,54700.0
2012-06-04 15:50:00,54.78,54.94,54.78,54.88,57000.0,48.9296,49.0725,48.9296,49.0189,57000.0
2012-06-04 15:55:00,54.88,54.95,54.86,54.9,74200.0,49.0189,49.0814,49.001,49.0367,74200.0
2012-06-05 09:30:00,54.7,54.94,54.7,54.79,23600.0,48.8581,49.0725,48.8581,48.9385,23600.0
2012-06-05 09:35:00,54.83,54.91,54.69,54.75,16200.0,48.9742,49.0457,48.8492,48.9028,16200.0
2012-06-05 09:40:00,54.76,54.96,54.7,54.93,7000.0,48.9117,49.0903,48.8581,49.0635,7000.0
2012-06-05 09:45:00,54.96,55.15,54.96,55.12,10300.0,49.0903,49.26,49.0903,49.2332,10300.0
2012-06-05 09:50:00,55.12,55.12,55.04,55.09,4500.0,49.2332,49.2332,49.1618,49.2064,4500.0
2012-06-05 09:55:00,55.12,55.2,55.08,55.12,9900.0,49.2332,49.3047,49.1975,49.2332,9900.0
2012-06-05 10:00:00,55.17,55.37,55.17,55.28,10500.0,49.2779,49.4565,49.2779,49.3762,10500.0
2012-06-05 10:05:00,55.25,55.38,55.22,55.31,12300.0,49.3494,49.4655,49.3226,49.403,12300.0
2012-06-05 10:10:00,55.31,55.31,55.25,55.3,5300.0,49.403,49.403,49.3494,49.394,5300.0
2012-06-05 10:15:00,55.31,55.37,55.25,55.28,36100.0,49.403,49.4565,49.3494,49.3762,36100.0
2012-06-05 10:20:00,55.26,55.4,55.26,55.37,14200.0,49.3583,49.4833,49.3583,49.4565,14200.0
2012-06-05 10:25:00,55.38,55.43,55.29,55.33,12300.0,49.4655,49.5101,49.3851,49.4208,12300.0
2012-06-05 10:30:00,55.34,55.35,55.22,55.25,10400.0,49.4297,49.4387,49.3226,49.3494,10400.0
2012-06-05 10:35:00,55.23,55.26,55.21,55.23,10000.0,49.3315,49.3583,49.3136,49.3315,10000.0
2012-06-05 10:40:00,55.24,55.24,55.1,55.1,8200.0,49.3404,49.3404,49.2154,49.2154,8200.0
2012-06-05 10:45:00,55.13,55.15,54.95,54.98,11500.0,49.2422,49.26,49.0814,49.1082,11500.0
2012-06-05 10:50:00,54.98,55.06,54.96,55.05,8800.0,49.1082,49.1796,49.0903,49.1707,8800.0
2012-06-05 10:55:00,55.05,55.05,54.86,54.88,9800.0,49.1707,49.1707,49.001,49.0189,9800.0
2012-06-05 11:00:00,54.9,54.91,54.84,54.87,5700.0,49.0367,49.0457,48.9831,49.0099,5700.0
2012-06-05 11:05:00,54.88,54.92,54.87,54.89,8300.0,49.0189,49.0546,49.0099,49.0278,8300.0
2012-06-05 11:10:00,54.91,55.06,54.91,55.06,4800.0,49.0457,49.1796,49.0457,49.1796,4800.0
2012-06-05 11:15:00,55.08,55.15,55.06,55.13,20300.0,49.1975,49.26,49.1796,49.2422,20300.0
2012-06-05 11:20:00,55.15,55.23,55.12,55.12,25900.0,49.26,49.3315,49.2332,49.2332,25900.0
2012-06-05 11:25:00,55.12,55.15,55.04,55.04,5800.0,49.2332,49.26,49.1618,49.1618,5800.0
2012-06-05 11:30:00,55.02,55.11,55.02,55.09,6500.0,49.1439,49.2243,49.1439,49.2064,6500.0
2012-06-05 11:35:00,55.07,55.08,54.88,54.93,9800.0,49.1886,49.1975,49.0189,49.0635,9800.0
2012-06-05 11:40:00,54.93,54.93,54.85,54.9,8300.0,49.0635,49.0635,48.9921,49.0367,8300.0
2012-06-05 11:45:00,54.91,54.98,54.91,54.93,6700.0,49.0457,49.1082,49.0457,49.0635,6700.0
2012-06-05 11:50:00,54.94,54.98,54.87,54.9,21700.0,49.0725,49.1082,49.0099,49.0367,21700.0
2012-06-05 11:55:00,54.9,54.94,54.84,54.84,4300.0,49.0367,49.0725,48.9831,48.9831,4300.0
2012-06-05 12:00:00,54.84,54.98,54.84,54.93,7300.0,48.9831,49.1082,48.9831,49.0635,7300.0
2012-06-05 12:05:00,54.93,55.08,54.93,55.08,14500.0,49.0635,49.1975,49.0635,49.1975,14500.0
2012-06-05 12:10:00,55.08,55.09,55.01,55.01,4100.0,49.1975,49.2064,49.135,49.135,4100.0
2012-06-05 12:15:00,55.02,55.02,54.92,55.02,8000.0,49.1439,49.1439,49.0546,49.1439,8000.0
2012-06-05 12:20:00,55.0,55.12,54.97,55.05,35500.0,49.1261,49.2332,49.0993,49.1707,35500.0
2012-06-05 12:25:00,55.05,55.07,54.97,54.99,12600.0,49.1707,49.1886,49.0993,49.1171,12600.0
2012-06-05 12:30:00,55.0,55.18,55.0,55.18,25500.0,49.1261,49.2868,49.1261,49.2868,25500.0
2012-06-05 12:35:00,55.2,55.2,55.04,55.05,7800.0,49.3047,49.3047,49.1618,49.1707,7800.0
2012-06-05 12:40:00,55.06,55.08,55.03,55.03,5500.0,49.1796,49.1975,49.1529,49.1529,5500.0
2012-06-05 12:45:00,55.04,55.08,54.96,54.96,8700.0,49.1618,49.1975,49.0903,49.0903,8700.0
2012-06-05 12:50:00,54.96,55.14,54.95,55.03,20000.0,49.0903,49.2511,49.0814,49.1529,20000.0
2012-06-05 12:55:00,55.03,55.1,55.0,55.09,11300.0,49.1529,49.2154,49.1261,49.2064,11300.0
2012-06-05 13:00:00,55.07,55.07,54.99,55.05,4500.0,49.1886,49.1886,49.1171,49.1707,4500.0
2012-06-05 13:05:00,55.03,55.03,55.0,55.01,6100.0,49.1529,49.1529,49.1261,49.135,6100.0
2012-06-05 13:10:00,55.0,55.06,55.0,55.06,6700.0,49.1261,49.1796,49.1261,49.1796,6700.0
2012-06-05 13:15:00,55.06,55.07,55.0,55.02,30600.0,49.1796,49.1886,49.1261,49.1439,30600.0
2012-06-05 13:20:00,55.03,55.11,55.03,55.09,9600.0,49.1529,49.2243,49.1529,49.2064,9600.0
2012-06-05 13:25:00,55.1,55.14,55.08,55.14,11900.0,49.2154,49.2511,49.1975,49.2511,11900.0
2012-06-05 13:30:00,55.14,55.23,55.14,55.18,28600.0,49.2511,49.3315,49.2511,49.2868,28600.0
2012-06-05 13:35:00,55.19,55.26,55.19,55.24,4500.0,49.2958,49.3583,49.2958,49.3404,4500.0
2012-06-05 13:40:00,55.23,55.33,55.19,55.33,5700.0,49.3315,49.4208,49.2958,49.4208,5700.0
2012-06-05 13:45:00,55.33,55.47,55.32,55.41,22000.0,49.4208,49.5459,49.4119,49.4923,22000.0
2012-06-05 13:50:00,55.41,55.49,55.4,55.43,10600.0,49.4923,49.5637,49.4833,49.5101,10600.0
2012-06-05 13:55:00,55.43,55.49,55.42,55.43,14800.0,49.5101,49.5637,49.5012,49.5101,14800.0
2012-06-05 14:00:00,55.43,55.44,55.39,55.42,7000.0,49.5101,49.5191,49.4744,49.5012,7000.0
2012-06-05 14:05:00,55.42,55.57,55.41,55.56,21500.0,49.5012,49.6352,49.4923,49.6263,21500.0
2012-06-05 14:10:00,55.56,55.6,55.51,55.58,13200.0,49.6263,49.662,49.5816,49.6441,13200.0
2012-06-05 14:15:00,55.58,55.65,55.55,55.62,11600.0,49.6441,49.7066,49.6173,49.6798,11600.0
2012-06-05 14:20:00,55.65,55.65,55.57,55.6,3800.0,49.7066,49.7066,49.6352,49.662,3800.0
2012-06-05 14:25:00,55.61,55.64,55.59,55.62,5300.0,49.6709,49.6977,49.653,49.6798,5300.0
2012-06-05 14:30:00,55.61,55.71,55.6,55.71,22200.0,49.6709,49.7602,49.662,49.7602,22200.0
2012-06-05 14:35:00,55.71,55.71,55.53,55.53,7400.0,49.7602,49.7602,49.5995,49.5995,7400.0
2012-06-05 14:40:00,55.54,55.59,55.5,55.51,6500.0,49.6084,49.653,49.5727,49.5816,6500.0
2012-06-05 14:45:00,55.5,55.54,55.47,55.52,9500.0,49.5727,49.6084,49.5459,49.5905,9500.0
2012-06-05 14:50:00,55.52,55.55,55.51,55.53,4500.0,49.5905,49.6173,49.5816,49.5995,4500.0
2012-06-05 14:55:00,55.54,55.54,55.45,55.48,9000.0,49.6084,49.6084,49.528,49.5548,9000.0
2012-06-05 15:00:00,55.5,55.65,55.5,55.56,21500.0,49.5727,49.7066,49.5727,49.6263,21500.0
2012-06-05 15:05:00,55.57,55.62,55.53,55.56,15800.0,49.6352,49.6798,49.5995,49.6263,15800.0
2012-06-05 15:10:00,55.58,55.61,55.53,55.59,14100.0,49.6441,49.6709,49.5995,49.653,14100.0
2012-06-05 15:15:00,55.61,55.63,55.56,55.63,13200.0,49.6709,49.6888,49.6263,49.6888,13200.0
2012-06-05 15:20:00,55.63,55.64,55.59,55.62,13500.0,49.6888,49.6977,49.653,49.6798,13500.0
2012-06-05 15:25:00,55.61,55.63,55.57,55.58,14000.0,49.6709,49.6888,49.6352,49.6441,14000.0
2012-06-05 15:30:00,55.58,55.64,55.56,55.63,20400.0,49.6441,49.6977,49.6263,49.6888,20400.0
2012-06-05 15:35:00,55.63,55.67,55.58,55.66,20800.0,49.6888,49.7245,49.6441,49.7156,20800.0
2012-06-05 15:40:00,55.66,55.7,55.65,55.65,20100.0,49.7156,49.7513,49.7066,49.7066,20100.0
2012-06-05 15:45:00,55.65,55.68,55.6,55.68,38400.0,49.7066,49.7334,49.662,49.7334,38400.0
2012-06-05 15:50:00,55.69,55.73,55.65,55.72,37800.0,49.7424,49.7781,49.7066,49.7692,37800.0
2012-06-05 15:55:00,55.69,55.72,55.63,55.63,101200.0,49.7424,49.7692,49.6888,49.6888,101200.0
2012-06-06 09:30:00,56.0,56.21,55.72,56.18,31900.0,50.0193,50.2068,49.7692,50.18,31900.0
2012-06-06 09:35:00,56.16,56.54,56.16,56.49,21400.0,50.1622,50.5016,50.1622,50.4569,21400.0
2012-06-06 09:40:00,56.46,56.72,56.45,56.67,25000.0,50.4301,50.6624,50.4212,50.6177,25000.0
2012-06-06 09:45:00,56.7,56.89,56.7,56.89,20100.0,50.6445,50.8142,50.6445,50.8142,20100.0
2012-06-06 09:50:00,56.86,56.94,56.78,56.92,17700.0,50.7874,50.8589,50.716,50.841,17700.0
2012-06-06 09:55:00,56.92,57.0,56.9,56.94,22000.0,50.841,50.9125,50.8231,50.8589,22000.0
2012-06-06 10:00:00,56.95,56.98,56.86,56.91,16900.0,50.8678,50.8946,50.7874,50.8321,16900.0
2012-06-06 10:05:00,56.92,56.97,56.88,56.88,10900.0,50.841,50.8857,50.8053,50.8053,10900.0
2012-06-06 10:10:00,56.89,56.92,56.82,56.91,15700.0,50.8142,50.841,50.7517,50.8321,15700.0
2012-06-06 10:15:00,56.92,56.94,56.81,56.83,22500.0,50.841,50.8589,50.7428,50.7606,22500.0
2012-06-06 10:20:00,56.83,56.83,56.7,56.76,21700.0,50.7606,50.7606,50.6445,50.6981,21700.0
2012-06-06 10:25:00,56.77,56.8,56.72,56.79,18900.0,50.707,50.7338,50.6624,50.7249,18900.0
2012-06-06 10:30:00,56.78,56.8,56.75,56.8,28300.0,50.716,50.7338,50.6892,50.7338,28300.0
2012-06-06 10:35:00,56.79,56.91,56.79,56.85,21600.0,50.7249,50.8321,50.7249,50.7785,21600.0
2012-06-06 10:40:00,56.85,56.91,56.83,56.9,18900.0,50.7785,50.8321,50.7606,50.8231,18900.0
2012-06-06 10:45:00,56.91,56.98,56.9,56.97,14500.0,50.8321,50.8946,50.8231,50.8857,14500.0
2012-06-06 10:50:00,56.97,57.02,56.97,56.99,18300.0,50.8857,50.9303,50.8857,50.9035,18300.0
2012-06-06 10:55:00,57.0,57.01,56.92,56.93,21300.0,50.9125,50.9214,50.841,50.8499,21300.0
2012-06-06 11:00:00,56.93,56.95,56.85,56.85,25000.0,50.8499,50.8678,50.7785,50.7785,25000.0
2012-06-06 11:05:00,56.86,56.9,56.83,56.88,7300.0,50.7874,50.8231,50.7606,50.8053,7300.0
2012-06-06 11:10:00,56.88,56.91,56.82,56.89,18200.0,50.8053,50.8321,50.7517,50.8142,18200.0
2012-06-06 11:15:00,56.9,56.9,56.86,56.87,8800.0,50.8231,50.8231,50.7874,50.7963,8800.0
2012-06-06 11:20:00,56.9,56.99,56.9,56.99,9800.0,50.8231,50.9035,50.8231,50.9035,9800.0
2012-06-06 11:25:00,56.99,57.07,56.98,57.07,6400.0,50.9035,50.975,50.8946,50.975,6400.0
2012-06-06 11:30:00,57.07,57.09,57.02,57.08,11700.0,50.975,50.9928,50.9303,50.9839,11700.0
2012-06-06 11:35:00,57.08,57.14,57.05,57.12,10000.0,50.9839,51.0375,50.9571,51.0196,10000.0
2012-06-06 11:40:00,57.12,57.17,57.06,57.09,33700.0,51.0196,51.0643,50.9661,50.9928,33700.0
2012-06-06 11:45:00,57.09,57.13,57.09,57.12,13100.0,50.9928,51.0286,50.9928,51.0196,13100.0
2012-06-06 11:50:00,57.14,57.18,57.07,57.07,9500.0,51.0375,51.0732,50.975,50.975,9500.0
2012-06-06 11:55:00,57.07,57.14,57.07,57.11,31400.0,50.975,51.0375,50.975,51.0107,31400.0
2012-06-06 12:00:00,57.12,57.16,57.12,57.14,10900.0,51.0196,51.0554,51.0196,51.0375,10900.0
2012-06-06 12:05:00,57.15,57.18,57.11,57.16,6300.0,51.0464,51.0732,51.0107,51.0554,6300.0
2012-06-06 12:10:00,57.16,57.19,57.14,57.17,9600.0,51.0554,51.0822,51.0375,51.0643,9600.0
2012-06-06 12:15:00,57.17,57.22,57.16,57.2,8600.0,51.0643,51.109,51.0554,51.0911,8600.0
2012-06-06 12:20:00,57.2,57.23,57.19,57.22,11200.0,51.0911,51.1179,51.0822,51.109,11200.0
2012-06-06 12:25:00,57.21,57.24,57.19,57.23,7700.0,51.1,51.1268,51.0822,51.1179,7700.0
2012-06-06 12:30:00,57.22,57.24,57.19,57.23,9200.0,51.109,51.1268,51.0822,51.1179,9200.0
2012-06-06 12:35:00,57.24,57.25,57.21,57.25,20300.0,51.1268,51.1358,51.1,51.1358,20300.0
2012-06-06 12:40:00,57.25,57.35,57.25,57.32,18000.0,51.1358,51.2251,51.1358,51.1983,18000.0
2012-06-06 12:45:00,57.34,57.36,57.3,57.32,19400.0,51.2161,51.234,51.1804,51.1983,19400.0
2012-06-06 12:50:00,57.3,57.39,57.29,57.39,27600.0,51.1804,51.2608,51.1715,51.2608,27600.0
2012-06-06 12:55:00,57.39,57.46,57.36,57.46,37700.0,51.2608,51.3233,51.234,51.3233,37700.0
2012-06-06 13:00:00,57.46,57.49,57.44,57.47,24500.0,51.3233,51.3501,51.3055,51.3323,24500.0
2012-06-06 13:05:00,57.47,57.47,57.38,57.4,30700.0,51.3323,51.3323,51.2519,51.2697,30700.0
2012-06-06 13:10:00,57.39,57.4,57.37,57.39,14700.0,51.2608,51.2697,51.2429,51.2608,14700.0
2012-06-06 13:15:00,57.4,57.4,57.33,57.35,25900.0,51.2697,51.2697,51.2072,51.2251,25900.0
2012-06-06 13:20:00,57.35,57.48,57.3,57.44,106600.0,51.2251,51.3412,51.1804,51.3055,106600.0
2012-06-06 13:25:00,57.45,57.5,57.42,57.49,9800.0,51.3144,51.3591,51.2876,51.3501,9800.0
2012-06-06 13:30:00,57.5,57.52,57.41,57.41,17400.0,51.3591,51.3769,51.2787,51.2787,17400.0
2012-06-06 13:35:00,57.4,57.42,57.39,57.42,8400.0,51.2697,51.2876,51.2608,51.2876,8400.0
2012-06-06 13:40:00,57.42,57.43,57.36,57.37,17500.0,51.2876,51.2965,51.234,51.2429,17500.0
2012-06-06 13:45:00,57.37,57.41,57.36,57.4,10900.0,51.2429,51.2787,51.234,51.2697,10900.0
2012-06-06 13:50:00,57.4,57.41,57.4,57.41,4200.0,51.2697,51.2787,51.2697,51.2787,4200.0
2012-06-06 13:55:00,57.42,57.42,57.35,57.36,15100.0,51.2876,51.2876,51.2251,51.234,15100.0
2012-06-06 14:00:00,57.37,57.42,57.35,57.37,16000.0,51.2429,51.2876,51.2251,51.2429,16000.0
2012-06-06 14:05:00,57.36,57.43,57.34,57.35,16700.0,51.234,51.2965,51.2161,51.2251,16700.0
2012-06-06 14:10:00,57.35,57.38,57.3,57.3,30100.0,51.2251,51.2519,51.1804,51.1804,30100.0
2012-06-06 14:15:00,57.28,57.37,57.28,57.36,23100.0,51.1626,51.2429,51.1626,51.234,23100.0
2012-06-06 14:20:00,57.37,57.38,57.33,57.34,15700.0,51.2429,51.2519,51.2072,51.2161,15700.0
2012-06-06 14:25:00,57.35,57.48,57.35,57.46,18800.0,51.2251,51.3412,51.2251,51.3233,18800.0
2012-06-06 14:30:00,57.46,57.55,57.44,57.5,17400.0,51.3233,51.4037,51.3055,51.3591,17400.0
2012-06-06 14:35:00,57.51,57.54,57.48,57.48,6200.0,51.368,51.3948,51.3412,51.3412,6200.0
2012-06-06 14:40:00,57.5,57.55,57.48,57.49,20400.0,51.3591,51.4037,51.3412,51.3501,20400.0
2012-06-06 14:45:00,57.49,57.53,57.47,57.53,35400.0,51.3501,51.3859,51.3323,51.3859,35400.0
2012-06-06 14:50:00,57.53,57.53,57.48,57.49,11200.0,51.3859,51.3859,51.3412,51.3501,11200.0
2012-06-06 14:55:00,57.49,57.52,57.47,57.48,48200.0,51.3501,51.3769,51.3323,51.3412,48200.0
2012-06-06 15:00:00,57.48,57.55,57.47,57.52,10800.0,51.3412,51.4037,51.3323,51.3769,10800.0
2012-06-06 15:05:00,57.51,57.52,57.49,57.52,22800.0,51.368,51.3769,51.3501,51.3769,22800.0
2012-06-06 15:10:00,57.52,57.55,57.5,57.5,12800.0,51.3769,51.4037,51.3591,51.3591,12800.0
2012-06-06 15:15:00,57.51,57.51,57.44,57.49,36700.0,51.368,51.368,51.3055,51.3501,36700.0
2012-06-06 15:20:00,57.47,57.54,57.44,57.52,24600.0,51.3323,51.3948,51.3055,51.3769,24600.0
2012-06-06 15:25:00,57.51,57.57,57.49,57.5,20800.0,51.368,51.4216,51.3501,51.3591,20800.0
2012-06-06 15:30:00,57.51,57.53,57.47,57.5,57300.0,51.368,51.3859,51.3323,51.3591,57300.0
2012-06-06 15:35:00,57.5,57.53,57.46,57.46,20400.0,51.3591,51.3859,51.3233,51.3233,20400.0
2012-06-06 15:40:00,57.46,57.57,57.45,57.54,40200.0,51.3233,51.4216,51.3144,51.3948,40200.0
2012-06-06 15:45:00,57.53,57.61,57.52,57.55,42800.0,51.3859,51.4573,51.3769,51.4037,42800.0
2012-06-06 15:50:00,57.55,57.69,57.55,57.69,73000.0,51.4037,51.5288,51.4037,51.5288,73000.0
2012-06-06 15:55:00,57.7,57.72,57.58,57.72,106500.0,51.5377,51.5556,51.4305,51.5556,106500.0
2012-06-07 09:30:00,58.09,58.13,57.85,58.0,43400.0,51.886,51.9218,51.6717,51.8057,43400.0
2012-06-07 09:35:00,58.0,58.13,57.87,58.07,21300.0,51.8057,51.9218,51.6895,51.8682,21300.0
2012-06-07 09:40:00,58.07,58.12,57.99,58.03,12500.0,51.8682,51.9128,51.7967,51.8325,12500.0
2012-06-07 09:45:00,58.06,58.14,57.95,58.07,32700.0,51.8593,51.9307,51.761,51.8682,32700.0
2012-06-07 09:50:00,58.07,58.17,58.04,58.17,33300.0,51.8682,51.9575,51.8414,51.9575,33300.0
2012-06-07 09:55:00,58.17,58.2,58.06,58.06,38400.0,51.9575,51.9843,51.8593,51.8593,38400.0
2012-06-07 10:00:00,58.06,58.13,57.93,58.11,33900.0,51.8593,51.9218,51.7431,51.9039,33900.0
2012-06-07 10:05:00,58.11,58.18,57.99,58.05,61800.0,51.9039,51.9664,51.7967,51.8503,61800.0
2012-06-07 10:10:00,58.05,58.07,57.95,58.04,16400.0,51.8503,51.8682,51.761,51.8414,16400.0
2012-06-07 10:15:00,58.03,58.07,57.92,57.95,34800.0,51.8325,51.8682,51.7342,51.761,34800.0
2012-06-07 10:20:00,57.94,58.03,57.9,58.0,20700.0,51.7521,51.8325,51.7163,51.8057,20700.0
2012-06-07 10:25:00,58.0,58.12,57.98,58.04,19200.0,51.8057,51.9128,51.7878,51.8414,19200.0
2012-06-07 10:30:00,58.03,58.09,58.0,58.05,23100.0,51.8325,51.886,51.8057,51.8503,23100.0
2012-06-07 10:35:00,58.03,58.06,57.88,57.91,40300.0,51.8325,51.8593,51.6985,51.7253,40300.0
2012-06-07 10:40:00,57.91,58.02,57.87,57.98,27800.0,51.7253,51.8235,51.6895,51.7878,27800.0
2012-06-07 10:45:00,57.95,57.97,57.82,57.91,25500.0,51.761,51.7789,51.6449,51.7253,25500.0
2012-06-07 10:50:00,57.89,57.96,57.83,57.96,14400.0,51.7074,51.7699,51.6538,51.7699,14400.0
2012-06-07 10:55:00,57.97,58.01,57.88,58.01,13800.0,51.7789,51.8146,51.6985,51.8146,13800.0
2012-06-07 11:00:00,58.0,58.07,57.98,58.04,33700.0,51.8057,51.8682,51.7878,51.8414,33700.0
2012-06-07 11:05:00,58.06,58.09,58.0,58.02,25700.0,51.8593,51.886,51.8057,51.8235,25700.0
2012-06-07 11:10:00,57.99,58.02,57.91,57.94,15600.0,51.7967,51.8235,51.7253,51.7521,15600.0
2012-06-07 11:15:00,57.94,57.94,57.82,57.82,32900.0,51.7521,51.7521,51.6449,51.6449,32900.0
2012-06-07 11:20:00,57.84,58.0,57.84,57.99,15500.0,51.6627,51.8057,51.6627,51.7967,15500.0
2012-06-07 11:25:00,57.99,58.02,57.96,57.97,21800.0,51.7967,51.8235,51.7699,51.7789,21800.0
2012-06-07 11:30:00,57.96,58.02,57.9,57.95,33800.0,51.7699,51.8235,51.7163,51.761,33800.0
2012-06-07 11:35:00,57.95,58.05,57.95,58.0,11700.0,51.761,51.8503,51.761,51.8057,11700.0
2012-06-07 11:40:00,58.0,58.05,57.98,58.02,10100.0,51.8057,51.8503,51.7878,51.8235,10100.0
2012-06-07 11:45:00,58.02,58.03,57.99,58.02,5900.0,51.8235,51.8325,51.7967,51.8235,5900.0
2012-06-07 11:50:00,58.05,58.07,58.0,58.0,15700.0,51.8503,51.8682,51.8057,51.8057,15700.0
2012-06-07 11:55:00,58.0,58.01,57.95,57.98,6800.0,51.8057,51.8146,51.761,51.7878,6800.0
2012-06-07 12:00:00,57.96,57.96,57.91,57.91,5800.0,51.7699,51.7699,51.7253,51.7253,5800.0
2012-06-07 12:05:00,57.89,57.9,57.84,57.86,8100.0,51.7074,51.7163,51.6627,51.6806,8100.0
2012-06-07 12:10:00,57.88,57.94,57.85,57.94,8700.0,51.6985,51.7521,51.6717,51.7521,8700.0
2012-06-07 12:15:00,57.95,58.08,57.95,57.97,21200.0,51.761,51.8771,51.761,51.7789,21200.0
2012-06-07 12:20:00,57.97,58.03,57.92,57.92,12900.0,51.7789,51.8325,51.7342,51.7342,12900.0
2012-06-07 12:25:00,57.94,57.96,57.9,57.93,16400.0,51.7521,51.7699,51.7163,51.7431,16400.0
2012-06-07 12:30:00,57.93,57.94,57.86,57.88,9000.0,51.7431,51.7521,51.6806,51.6985,9000.0
2012-06-07 12:35:00,57.89,57.89,57.84,57.84,17000.0,51.7074,51.7074,51.6627,51.6627,17000.0
2012-06-07 12:40:00,57.86,57.86,57.73,57.77,26100.0,51.6806,51.6806,51.5645,51.6002,26100.0
2012-06-07 12:45:00,57.77,57.8,57.74,57.79,13200.0,51.6002,51.627,51.5734,51.6181,13200.0
2012-06-07 12:50:00,57.78,57.84,57.78,57.84,11900.0,51.6092,51.6627,51.6092,51.6627,11900.0
2012-06-07 12:55:00,57.84,57.85,57.76,57.77,28700.0,51.6627,51.6717,51.5913,51.6002,28700.0
2012-06-07 13:00:00,57.77,57.79,57.75,57.77,6700.0,51.6002,51.6181,51.5824,51.6002,6700.0
2012-06-07 13:05:00,57.77,57.79,57.76,57.77,5300.0,51.6002,51.6181,51.5913,51.6002,5300.0
2012-06-07 13:10:00,57.77,57.79,57.77,57.78,7000.0,51.6002,51.6181,51.6002,51.6092,7000.0
2012-06-07 13:15:00,57.79,57.8,57.77,57.79,34600.0,51.6181,51.627,51.6002,51.6181,34600.0
2012-06-07 13:20:00,57.8,57.83,57.77,57.82,18800.0,51.627,51.6538,51.6002,51.6449,18800.0
2012-06-07 13:25:00,57.84,57.88,57.8,57.83,18000.0,51.6627,51.6985,51.627,51.6538,18000.0
2012-06-07 13:30:00,57.84,57.85,57.8,57.81,9300.0,51.6627,51.6717,51.627,51.636,9300.0
2012-06-07 13:35:00,57.82,57.82,57.73,57.74,10500.0,51.6449,51.6449,51.5645,51.5734,10500.0
2012-06-07 13:40:00,57.74,57.75,57.66,57.67,12600.0,51.5734,51.5824,51.502,51.5109,12600.0
2012-06-07 13:45:00,57.67,57.67,57.64,57.67,13400.0,51.5109,51.5109,51.4841,51.5109,13400.0
2012-06-07 13:50:00,57.67,57.67,57.53,57.54,10000.0,51.5109,51.5109,51.3859,51.3948,10000.0
2012-06-07 13:55:00,57.54,57.55,57.49,57.51,27200.0,51.3948,51.4037,51.3501,51.368,27200.0
2012-06-07 14:00:00,57.5,57.52,57.49,57.5,11700.0,51.3591,51.3769,51.3501,51.3591,11700.0
2012-06-07 14:05:00,57.51,57.52,57.45,57.45,20000.0,51.368,51.3769,51.3144,51.3144,20000.0
2012-06-07 14:10:00,57.46,57.5,57.46,57.49,8800.0,51.3233,51.3591,51.3233,51.3501,8800.0
2012-06-07 14:15:00,57.49,57.53,57.49,57.51,17400.0,51.3501,51.3859,51.3501,51.368,17400.0
2012-06-07 14:20:00,57.51,57.55,57.5,57.52,12700.0,51.368,51.4037,51.3591,51.3769,12700.0
2012-06-07 14:25:00,57.52,57.55,57.51,57.53,16100.0,51.3769,51.4037,51.368,51.3859,16100.0
2012-06-07 14:30:00,57.53,57.53,57.46,57.48,17700.0,51.3859,51.3859,51.3233,51.3412,17700.0
2012-06-07 14:35:00,57.49,57.52,57.48,57.52,9800.0,51.3501,51.3769,51.3412,51.3769,9800.0
2012-06-07 14:40:00,57.52,57.53,57.5,57.5,23200.0,51.3769,51.3859,51.3591,51.3591,23200.0
2012-06-07 14:45:00,57.49,57.51,57.48,57.51,8000.0,51.3501,51.368,51.3412,51.368,8000.0
2012-06-07 14:50:00,57.51,57.51,57.45,57.45,15000.0,51.368,51.368,51.3144,51.3144,15000.0
2012-06-07 14:55:00,57.48,57.51,57.47,57.48,13700.0,51.3412,51.368,51.3323,51.3412,13700.0
2012-06-07 15:00:00,57.48,57.49,57.42,57.42,13600.0,51.3412,51.3501,51.2876,51.2876,13600.0
2012-06-07 15:05:00,57.42,57.47,57.39,57.47,15200.0,51.2876,51.3323,51.2608,51.3323,15200.0
2012-06-07 15:10:00,57.47,57.48,57.42,57.44,23200.0,51.3323,51.3412,51.2876,51.3055,23200.0
2012-06-07 15:15:00,57.44,57.44,57.27,57.29,31900.0,51.3055,51.3055,51.1536,51.1715,31900.0
2012-06-07 15:20:00,57.29,57.35,57.26,57.33,27800.0,51.1715,51.2251,51.1447,51.2072,27800.0
2012-06-07 15:25:00,57.34,57.35,57.25,57.29,23500.0,51.2161,51.2251,51.1358,51.1715,23500.0
2012-06-07 15:30:00,57.29,57.32,57.19,57.24,40500.0,51.1715,51.1983,51.0822,51.1268,40500.0
2012-06-07 15:35:00,57.23,57.25,57.09,57.09,30600.0,51.1179,51.1358,50.9928,50.9928,30600.0
2012-06-07 15:40:00,57.09,57.17,57.07,57.08,46300.0,50.9928,51.0643,50.975,50.9839,46300.0
2012-06-07 15:45:00,57.08,57.13,57.05,57.09,36900.0,50.9839,51.0286,50.9571,50.9928,36900.0
2012-06-07 15:50:00,57.08,57.08,56.97,57.02,87500.0,50.9839,50.9839,50.8857,50.9303,87500.0
2012-06-07 15:55:00,57.02,57.15,56.94,56.95,172100.0,50.9303,51.0464,50.8589,50.8678,172100.0
2012-06-08 09:30:00,56.92,56.92,56.74,56.77,36300.0,50.841,50.841,50.6802,50.707,36300.0
2012-06-08 09:35:00,56.77,56.77,56.57,56.62,28900.0,50.707,50.707,50.5284,50.573,28900.0
2012-06-08 09:40:00,56.62,56.69,56.55,56.63,32200.0,50.573,50.6356,50.5105,50.582,32200.0
2012-06-08 09:45:00,56.64,56.67,56.59,56.6,22200.0,50.5909,50.6177,50.5462,50.5552,22200.0
2012-06-08 09:50:00,56.6,56.66,56.54,56.61,31900.0,50.5552,50.6088,50.5016,50.5641,31900.0
2012-06-08 09:55:00,56.64,56.69,56.5,56.54,40100.0,50.5909,50.6356,50.4659,50.5016,40100.0
2012-06-08 10:00:00,56.55,56.68,56.53,56.67,43300.0,50.5105,50.6266,50.4927,50.6177,43300.0
2012-06-08 10:05:00,56.67,56.81,56.67,56.73,25200.0,50.6177,50.7428,50.6177,50.6713,25200.0
2012-06-08 10:10:00,56.71,56.75,56.68,56.71,18800.0,50.6534,50.6892,50.6266,50.6534,18800.0
2012-06-08 10:15:00,56.71,56.83,56.7,56.79,20700.0,50.6534,50.7606,50.6445,50.7249,20700.0
2012-06-08 10:20:00,56.78,56.79,56.7,56.79,10000.0,50.716,50.7249,50.6445,50.7249,10000.0
2012-06-08 10:25:00,56.79,56.91,56.79,56.91,9000.0,50.7249,50.8321,50.7249,50.8321,9000.0
2012-06-08 10:30:00,56.9,56.94,56.85,56.94,10800.0,50.8231,50.8589,50.7785,50.8589,10800.0
2012-06-08 10:35:00,56.94,57.04,56.94,56.96,15900.0,50.8589,50.9482,50.8589,50.8767,15900.0
2012-06-08 10:40:00,56.96,57.03,56.91,57.03,11700.0,50.8767,50.9393,50.8321,50.9393,11700.0
2012-06-08 10:45:00,57.02,57.1,57.01,57.07,20200.0,50.9303,51.0018,50.9214,50.975,20200.0
2012-06-08 10:50:00,57.06,57.09,57.0,57.01,20900.0,50.9661,50.9928,50.9125,50.9214,20900.0
2012-06-08 10:55:00,57.01,57.06,57.0,57.04,64100.0,50.9214,50.9661,50.9125,50.9482,64100.0
2012-06-08 11:00:00,57.04,57.05,56.98,57.01,23100.0,50.9482,50.9571,50.8946,50.9214,23100.0
2012-06-08 11:05:00,57.0,57.0,56.92,56.94,9200.0,50.9125,50.9125,50.841,50.8589,9200.0
2012-06-08 11:10:00,56.94,56.97,56.89,56.9,144300.0,50.8589,50.8857,50.8142,50.8231,144300.0
2012-06-08 11:15:00,56.91,56.94,56.86,56.86,79900.0,50.8321,50.8589,50.7874,50.7874,79900.0
2012-06-08 11:20:00,56.88,56.95,56.87,56.94,21800.0,50.8053,50.8678,50.7963,50.8589,21800.0
2012-06-08 11:25:00,56.93,56.95,56.91,56.94,14200.0,50.8499,50.8678,50.8321,50.8589,14200.0
2012-06-08 11:30:00,56.94,57.07,56.91,57.0,152000.0,50.8589,50.975,50.8321,50.9125,152000.0
2012-06-08 11:35:00,57.0,57.04,56.99,57.02,40700.0,50.9125,50.9482,50.9035,50.9303,40700.0
2012-06-08 11:40:00,57.01,57.03,56.99,56.99,21400.0,50.9214,50.9393,50.9035,50.9035,21400.0
2012-06-08 11:45:00,56.99,57.03,56.99,57.02,10600.0,50.9035,50.9393,50.9035,50.9303,10600.0
2012-06-08 11:50:00,57.02,57.02,56.98,57.0,11800.0,50.9303,50.9303,50.8946,50.9125,11800.0
2012-06-08 11:55:00,57.0,57.01,56.93,56.93,14800.0,50.9125,50.9214,50.8499,50.8499,14800.0
2012-06-08 12:00:00,56.93,57.02,56.92,56.94,22000.0,50.8499,50.9303,50.841,50.8589,22000.0
2012-06-08 12:05:00,56.94,57.0,56.89,56.92,25000.0,50.8589,50.9125,50.8142,50.841,25000.0
2012-06-08 12:10:00,56.92,56.99,56.9,56.98,18000.0,50.841,50.9035,50.8231,50.8946,18000.0
2012-06-08 12:15:00,56.98,57.04,56.93,56.99,28200.0,50.8946,50.9482,50.8499,50.9035,28200.0
2012-06-08 12:20:00,56.99,57.01,56.93,56.96,14700.0,50.9035,50.9214,50.8499,50.8767,14700.0
2012-06-08 12:25:00,56.96,57.0,56.94,56.98,29100.0,50.8767,50.9125,50.8589,50.8946,29100.0
2012-06-08 12:30:00,56.98,57.05,56.98,57.03,79000.0,50.8946,50.9571,50.8946,50.9393,79000.0
2012-06-08 12:35:00,57.03,57.03,56.97,56.98,22900.0,50.9393,50.9393,50.8857,50.8946,22900.0
2012-06-08 12:40:00,56.98,57.02,56.97,56.98,12800.0,50.8946,50.9303,50.8857,50.8946,12800.0
2012-06-08 12:45:00,56.97,57.01,56.97,57.0,10800.0,50.8857,50.9214,50.8857,50.9125,10800.0
2012-06-08 12:50:00,57.0,57.0,56.94,56.97,8200.0,50.9125,50.9125,50.8589,50.8857,8200.0
2012-06-08 12:55:00,56.98,57.01,56.97,57.0,11400.0,50.8946,50.9214,50.8857,50.9125,11400.0
2012-06-08 13:00:00,57.0,57.01,56.97,56.99,96200.0,50.9125,50.9214,50.8857,50.9035,96200.0
2012-06-08 13:05:00,56.99,57.0,56.95,57.0,26600.0,50.9035,50.9125,50.8678,50.9125,26600.0
2012-06-08 13:10:00,56.99,57.0,56.96,56.98,23100.0,50.9035,50.9125,50.8767,50.8946,23100.0
2012-06-08 13:15:00,56.98,56.99,56.94,56.97,12300.0,50.8946,50.9035,50.8589,50.8857,12300.0
2012-06-08 13:20:00,56.97,57.01,56.97,57.0,19200.0,50.8857,50.9214,50.8857,50.9125,19200.0
2012-06-08 13:25:00,57.0,57.0,56.9,56.96,125700.0,50.9125,50.9125,50.8231,50.8767,125700.0
2012-06-08 13:30:00,56.96,57.01,56.95,56.98,32100.0,50.8767,50.9214,50.8678,50.8946,32100.0
2012-06-08 13:35:00,56.98,57.03,56.98,57.0,37100.0,50.8946,50.9393,50.8946,50.9125,37100.0
2012-06-08 13:40:00,57.0,57.01,56.95,56.97,12600.0,50.9125,50.9214,50.8678,50.8857,12600.0
2012-06-08 13:45:00,56.97,57.01,56.97,56.99,10700.0,50.8857,50.9214,50.8857,50.9035,10700.0
2012-06-08 13:50:00,56.99,57.01,56.98,57.0,16800.0,50.9035,50.9214,50.8946,50.9125,16800.0
2012-06-08 13:55:00,56.99,57.02,56.97,56.98,12900.0,50.9035,50.9303,50.8857,50.8946,12900.0
2012-06-08 14:00:00,56.98,57.0,56.94,56.96,11600.0,50.8946,50.9125,50.8589,50.8767,11600.0
2012-06-08 14:05:00,56.95,57.0,56.94,57.0,11700.0,50.8678,50.9125,50.8589,50.9125,11700.0
2012-06-08 14:10:00,57.01,57.01,56.96,57.01,11600.0,50.9214,50.9214,50.8767,50.9214,11600.0
2012-06-08 14:15:00,57.01,57.01,56.97,56.98,19800.0,50.9214,50.9214,50.8857,50.8946,19800.0
2012-06-08 14:20:00,56.98,57.03,56.98,57.01,24400.0,50.8946,50.9393,50.8946,50.9214,24400.0
2012-06-08 14:25:00,57.01,57.02,56.97,57.0,19400.0,50.9214,50.9303,50.8857,50.9125,19400.0
2012-06-08 14:30:00,56.99,57.03,56.98,57.0,39500.0,50.9035,50.9393,50.8946,50.9125,39500.0
2012-06-08 14:35:00,57.01,57.01,56.97,57.01,24000.0,50.9214,50.9214,50.8857,50.9214,24000.0
2012-06-08 14:40:00,57.01,57.01,56.98,56.98,14300.0,50.9214,50.9214,50.8946,50.8946,14300.0
2012-06-08 14:45:00,56.99,57.0,56.97,56.99,16400.0,50.9035,50.9125,50.8857,50.9035,16400.0
2012-06-08 14:50:00,56.99,57.0,56.98,56.98,25200.0,50.9035,50.9125,50.8946,50.8946,25200.0
2012-06-08 14:55:00,56.98,56.99,56.92,56.92,30000.0,50.8946,50.9035,50.841,50.841,30000.0
2012-06-08 15:00:00,56.93,56.95,56.9,56.92,35100.0,50.8499,50.8678,50.8231,50.841,35100.0
2012-06-08 15:05:00,56.92,56.96,56.92,56.92,17600.0,50.841,50.8767,50.841,50.841,17600.0
2012-06-08 15:10:00,56.92,57.0,56.9,57.0,41400.0,50.841,50.9125,50.8231,50.9125,41400.0
2012-06-08 15:15:00,57.0,57.0,56.97,56.98,31200.0,50.9125,50.9125,50.8857,50.8946,31200.0
2012-06-08 15:20:00,56.99,56.99,56.93,56.94,31500.0,50.9035,50.9035,50.8499,50.8589,31500.0
2012-06-08 15:25:00,56.94,56.95,56.91,56.93,37700.0,50.8589,50.8678,50.8321,50.8499,37700.0
2012-06-08 15:30:00,56.93,56.94,56.88,56.92,41600.0,50.8499,50.8589,50.8053,50.841,41600.0
2012-06-08 15:35:00,56.93,56.96,56.93,56.95,29800.0,50.8499,50.8767,50.8499,50.8678,29800.0
2012-06-08 15:40:00,56.95,56.99,56.94,56.98,54800.0,50.8678,50.9035,50.8589,50.8946,54800.0
2012-06-08 15:45:00,56.99,57.09,56.98,57.08,81800.0,50.9035,50.9928,50.8946,50.9839,81800.0
2012-06-08 15:50:00,57.08,57.11,57.05,57.09,58700.0,50.9839,51.0107,50.9571,50.9928,58700.0
2012-06-08 15:55:00,57.1,57.1,56.99,57.0,98600.0,51.0018,51.0018,50.9035,50.9125,98600.0
2012-06-11 09:30:00,57.24,57.38,57.02,57.1,46400.0,51.1268,51.2519,50.9303,51.0018,46400.0
2012-06-11 09:35:00,57.11,57.2,57.04,57.1,41000.0,51.0107,51.0911,50.9482,51.0018,41000.0
2012-06-11 09:40:00,57.09,57.09,56.83,56.87,38100.0,50.9928,50.9928,50.7606,50.7963,38100.0
2012-06-11 09:45:00,56.87,56.87,56.73,56.73,41000.0,50.7963,50.7963,50.6713,50.6713,41000.0
2012-06-11 09:50:00,56.72,56.72,56.59,56.59,40700.0,50.6624,50.6624,50.5462,50.5462,40700.0
2012-06-11 09:55:00,56.59,56.62,56.45,56.45,32400.0,50.5462,50.573,50.4212,50.4212,32400.0
2012-06-11 10:00:00,56.45,56.64,56.37,56.51,35200.0,50.4212,50.5909,50.3497,50.4748,35200.0
2012-06-11 10:05:00,56.52,56.54,56.31,56.35,29200.0,50.4837,50.5016,50.2962,50.3319,29200.0
2012-06-11 10:10:00,56.33,56.49,56.26,56.44,26400.0,50.314,50.4569,50.2515,50.4123,26400.0
2012-06-11 10:15:00,56.47,56.49,56.37,56.37,29100.0,50.4391,50.4569,50.3497,50.3497,29100.0
2012-06-11 10:20:00,56.38,56.42,56.28,56.29,33400.0,50.3587,50.3944,50.2694,50.2783,33400.0
2012-06-11 10:25:00,56.29,56.37,56.26,56.35,21500.0,50.2783,50.3497,50.2515,50.3319,21500.0
2012-06-11 10:30:00,56.35,56.43,56.31,56.39,22900.0,50.3319,50.4033,50.2962,50.3676,22900.0
2012-06-11 10:35:00,56.39,56.4,56.31,56.4,22300.0,50.3676,50.3765,50.2962,50.3765,22300.0
2012-06-11 10:40:00,56.37,56.38,56.22,56.23,35100.0,50.3497,50.3587,50.2158,50.2247,35100.0
2012-06-11 10:45:00,56.22,56.23,56.13,56.2,33200.0,50.2158,50.2247,50.1354,50.1979,33200.0
2012-06-11 10:50:00,56.2,56.2,56.08,56.08,24100.0,50.1979,50.1979,50.0907,50.0907,24100.0
2012-06-11 10:55:00,56.07,56.09,56.0,56.08,25500.0,50.0818,50.0996,50.0193,50.0907,25500.0
2012-06-11 11:00:00,56.11,56.12,56.02,56.06,42000.0,50.1175,50.1264,50.0371,50.0729,42000.0
2012-06-11 11:05:00,56.05,56.2,56.05,56.15,53400.0,50.0639,50.1979,50.0639,50.1532,53400.0
2012-06-11 11:10:00,56.14,56.2,56.11,56.12,15800.0,50.1443,50.1979,50.1175,50.1264,15800.0
2012-06-11 11:15:00,56.13,56.17,56.12,56.14,36600.0,50.1354,50.1711,50.1264,50.1443,36600.0
2012-06-11 11:20:00,56.12,56.19,56.11,56.16,24700.0,50.1264,50.189,50.1175,50.1622,24700.0
2012-06-11 11:25:00,56.17,56.2,56.12,56.13,19900.0,50.1711,50.1979,50.1264,50.1354,19900.0
2012-06-11 11:30:00,56.12,56.14,56.11,56.11,19700.0,50.1264,50.1443,50.1175,50.1175,19700.0
2012-06-11 11:35:00,56.1,56.18,56.09,56.17,19400.0,50.1086,50.18,50.0996,50.1711,19400.0
2012-06-11 11:40:00,56.18,56.18,56.07,56.1,22200.0,50.18,50.18,50.0818,50.1086,22200.0
2012-06-11 11:45:00,56.09,56.11,56.04,56.05,29100.0,50.0996,50.1175,50.055,50.0639,29100.0
2012-06-11 11:50:00,56.06,56.07,55.96,55.98,22000.0,50.0729,50.0818,49.9835,50.0014,22000.0
2012-06-11 11:55:00,55.96,56.04,55.94,55.98,47700.0,49.9835,50.055,49.9657,50.0014,47700.0
2012-06-11 12:00:00,55.98,56.0,55.95,55.96,20900.0,50.0014,50.0193,49.9746,49.9835,20900.0
2012-06-11 12:05:00,55.97,55.98,55.9,55.91,37000.0,49.9925,50.0014,49.9299,49.9389,37000.0
2012-06-11 12:10:00,55.91,55.92,55.8,55.82,25100.0,49.9389,49.9478,49.8406,49.8585,25100.0
2012-06-11 12:15:00,55.81,55.86,55.8,55.82,23900.0,49.8496,49.8942,49.8406,49.8585,23900.0
2012-06-11 12:20:00,55.83,55.85,55.8,55.81,24700.0,49.8674,49.8853,49.8406,49.8496,24700.0
2012-06-11 12:25:00,55.82,55.84,55.79,55.79,24700.0,49.8585,49.8763,49.8317,49.8317,24700.0
2012-06-11 12:30:00,55.79,55.83,55.77,55.79,34800.0,49.8317,49.8674,49.8138,49.8317,34800.0
2012-06-11 12:35:00,55.8,55.89,55.8,55.88,18100.0,49.8406,49.921,49.8406,49.9121,18100.0
2012-06-11 12:40:00,55.87,55.89,55.84,55.87,15200.0,49.9031,49.921,49.8763,49.9031,15200.0
2012-06-11 12:45:00,55.88,55.95,55.87,55.93,11200.0,49.9121,49.9746,49.9031,49.9567,11200.0
2012-06-11 12:50:00,55.93,55.94,55.91,55.92,18200.0,49.9567,49.9657,49.9389,49.9478,18200.0
2012-06-11 12:55:00,55.92,55.94,55.89,55.94,11900.0,49.9478,49.9657,49.921,49.9657,11900.0
2012-06-11 13:00:00,55.94,56.01,55.9,55.98,17400.0,49.9657,50.0282,49.9299,50.0014,17400.0
2012-06-11 13:05:00,55.98,56.03,55.97,56.03,37400.0,50.0014,50.0461,49.9925,50.0461,37400.0
2012-06-11 13:10:00,56.03,56.05,55.99,56.05,19600.0,50.0461,50.0639,50.0103,50.0639,19600.0
2012-06-11 13:15:00,56.07,56.07,55.98,56.04,22800.0,50.0818,50.0818,50.0014,50.055,22800.0
2012-06-11 13:20:00,56.04,56.04,56.0,56.0,8700.0,50.055,50.055,50.0193,50.0193,8700.0
2012-06-11 13:25:00,56.01,56.06,56.0,56.05,11300.0,50.0282,50.0729,50.0193,50.0639,11300.0
2012-06-11 13:30:00,56.06,56.11,56.0,56.02,27000.0,50.0729,50.1175,50.0193,50.0371,27000.0
2012-06-11 13:35:00,56.02,56.08,56.01,56.02,17800.0,50.0371,50.0907,50.0282,50.0371,17800.0
2012-06-11 13:40:00,56.02,56.02,55.95,55.96,12800.0,50.0371,50.0371,49.9746,49.9835,12800.0
2012-06-11 13:45:00,55.96,55.97,55.87,55.88,13200.0,49.9835,49.9925,49.9031,49.9121,13200.0
2012-06-11 13:50:00,55.87,55.95,55.86,55.94,12100.0,49.9031,49.9746,49.8942,49.9657,12100.0
2012-06-11 13:55:00,55.94,55.94,55.9,55.9,13900.0,49.9657,49.9657,49.9299,49.9299,13900.0
2012-06-11 14:00:00,55.9,55.92,55.71,55.71,26400.0,49.9299,49.9478,49.7602,49.7602,26400.0
2012-06-11 14:05:00,55.72,55.75,55.69,55.72,22000.0,49.7692,49.796,49.7424,49.7692,22000.0
2012-06-11 14:10:00,55.71,55.78,55.69,55.74,18900.0,49.7602,49.8228,49.7424,49.787,18900.0
2012-06-11 14:15:00,55.74,55.78,55.72,55.75,17200.0,49.787,49.8228,49.7692,49.796,17200.0
2012-06-11 14:20:00,55.75,55.81,55.74,55.81,15000.0,49.796,49.8496,49.787,49.8496,15000.0
2012-06-11 14:25:00,55.8,55.83,55.78,55.79,14700.0,49.8406,49.8674,49.8228,49.8317,14700.0
2012-06-11 14:30:00,55.79,55.86,55.79,55.85,21100.0,49.8317,49.8942,49.8317,49.8853,21100.0
2012-06-11 14:35:00,55.86,55.86,55.79,55.8,26600.0,49.8942,49.8942,49.8317,49.8406,26600.0
2012-06-11 14:40:00,55.8,55.83,55.78,55.83,16900.0,49.8406,49.8674,49.8228,49.8674,16900.0
2012-06-11 14:45:00,55.82,55.83,55.77,55.77,16100.0,49.8585,49.8674,49.8138,49.8138,16100.0
2012-06-11 14:50:00,55.79,55.8,55.73,55.74,17900.0,49.8317,49.8406,49.7781,49.787,17900.0
2012-06-11 14:55:00,55.73,55.79,55.72,55.75,17700.0,49.7781,49.8317,49.7692,49.796,17700.0
2012-06-11 15:00:00,55.75,55.78,55.73,55.73,20300.0,49.796,49.8228,49.7781,49.7781,20300.0
2012-06-11 15:05:00,55.73,55.78,55.71,55.72,22200.0,49.7781,49.8228,49.7602,49.7692,22200.0
2012-06-11 15:10:00,55.73,55.75,55.63,55.66,29700.0,49.7781,49.796,49.6888,49.7156,29700.0
2012-06-11 15:15:00,55.65,55.65,55.53,55.56,39200.0,49.7066,49.7066,49.5995,49.6263,39200.0
2012-06-11 15:20:00,55.55,55.58,55.51,55.52,33700.0,49.6173,49.6441,49.5816,49.5905,33700.0
2012-06-11 15:25:00,55.52,55.53,55.46,55.5,25800.0,49.5905,49.5995,49.5369,49.5727,25800.0
2012-06-11 15:30:00,55.5,55.56,55.49,55.56,63800.0,49.5727,49.6263,49.5637,49.6263,63800.0
2012-06-11 15:35:00,55.55,55.65,55.51,55.65,37700.0,49.6173,49.7066,49.5816,49.7066,37700.0
2012-06-11 15:40:00,55.65,55.74,55.65,55.71,44100.0,49.7066,49.787,49.7066,49.7602,44100.0
2012-06-11 15:45:00,55.71,55.72,55.52,55.53,66600.0,49.7602,49.7692,49.5905,49.5995,66600.0
2012-06-11 15:50:00,55.52,55.53,55.39,55.42,121700.0,49.5905,49.5995,49.4744,49.5012,121700.0
2012-06-11 15:55:00,55.41,55.43,55.37,55.42,93900.0,49.4923,49.5101,49.4565,49.5012,93900.0
2012-06-12 09:30:00,55.76,55.96,55.46,55.95,52100.0,49.8049,49.9835,49.5369,49.9746,52100.0
2012-06-12 09:35:00,55.96,56.0,55.71,55.77,38000.0,49.9835,50.0193,49.7602,49.8138,38000.0
2012-06-12 09:40:00,55.78,55.84,55.65,55.72,31200.0,49.8228,49.8763,49.7066,49.7692,31200.0
2012-06-12 09:45:00,55.72,55.83,55.67,55.77,25900.0,49.7692,49.8674,49.7245,49.8138,25900.0
2012-06-12 09:50:00,55.74,55.89,55.72,55.79,35500.0,49.787,49.921,49.7692,49.8317,35500.0
2012-06-12 09:55:00,55.78,55.85,55.67,55.79,22000.0,49.8228,49.8853,49.7245,49.8317,22000.0
2012-06-12 10:00:00,55.79,55.96,55.77,55.86,23200.0,49.8317,49.9835,49.8138,49.8942,23200.0
2012-06-12 10:05:00,55.86,55.91,55.64,55.68,28200.0,49.8942,49.9389,49.6977,49.7334,28200.0
2012-06-12 10:10:00,55.7,55.7,55.56,55.59,24600.0,49.7513,49.7513,49.6263,49.653,24600.0
2012-06-12 10:15:00,55.59,55.7,55.49,55.49,37300.0,49.653,49.7513,49.5637,49.5637,37300.0
2012-06-12 10:20:00,55.51,55.68,55.48,55.68,29800.0,49.5816,49.7334,49.5548,49.7334,29800.0
2012-06-12 10:25:00,55.68,55.74,55.66,55.7,14900.0,49.7334,49.787,49.7156,49.7513,14900.0
2012-06-12 10:30:00,55.69,55.7,55.58,55.63,23700.0,49.7424,49.7513,49.6441,49.6888,23700.0
2012-06-12 10:35:00,55.64,55.7,55.58,55.64,20700.0,49.6977,49.7513,49.6441,49.6977,20700.0
2012-06-12 10:40:00,55.64,55.78,55.63,55.72,27600.0,49.6977,49.8228,49.6888,49.7692,27600.0
2012-06-12 10:45:00,55.71,55.93,55.69,55.87,42400.0,49.7602,49.9567,49.7424,49.9031,42400.0
2012-06-12 10:50:00,55.88,55.91,55.84,55.89,19300.0,49.9121,49.9389,49.8763,49.921,19300.0
2012-06-12 10:55:00,55.9,55.98,55.9,55.93,15500.0,49.9299,50.0014,49.9299,49.9567,15500.0
2012-06-12 11:00:00,55.94,56.1,55.94,56.08,15600.0,49.9657,50.1086,49.9657,50.0907,15600.0
2012-06-12 11:05:00,56.09,56.13,56.06,56.12,13500.0,50.0996,50.1354,50.0729,50.1264,13500.0
2012-06-12 11:10:00,56.12,56.29,56.12,56.27,21200.0,50.1264,50.2783,50.1264,50.2604,21200.0
2012-06-12 11:15:00,56.25,56.25,56.11,56.13,22100.0,50.2426,50.2426,50.1175,50.1354,22100.0
2012-06-12 11:20:00,56.14,56.31,56.13,56.27,19700.0,50.1443,50.2962,50.1354,50.2604,19700.0
2012-06-12 11:25:00,56.28,56.37,56.27,56.33,25000.0,50.2694,50.3497,50.2604,50.314,25000.0
2012-06-12 11:30:00,56.34,56.42,56.28,56.36,15600.0,50.3229,50.3944,50.2694,50.3408,15600.0
2012-06-12 11:35:00,56.36,56.38,56.31,56.34,13000.0,50.3408,50.3587,50.2962,50.3229,13000.0
2012-06-12 11:40:00,56.35,56.35,56.26,56.3,10500.0,50.3319,50.3319,50.2515,50.2872,10500.0
2012-06-12 11:45:00,56.31,56.31,56.21,56.23,8600.0,50.2962,50.2962,50.2068,50.2247,8600.0
2012-06-12 11:50:00,56.23,56.23,56.14,56.15,10200.0,50.2247,50.2247,50.1443,50.1532,10200.0
2012-06-12 11:55:00,56.16,56.2,56.15,56.18,9600.0,50.1622,50.1979,50.1532,50.18,9600.0
2012-06-12 12:00:00,56.19,56.3,56.18,56.25,9700.0,50.189,50.2872,50.18,50.2426,9700.0
2012-06-12 12:05:00,56.25,56.27,56.1,56.14,11800.0,50.2426,50.2604,50.1086,50.1443,11800.0
2012-06-12 12:10:00,56.14,56.14,56.07,56.12,6900.0,50.1443,50.1443,50.0818,50.1264,6900.0
2012-06-12 12:15:00,56.11,56.12,56.05,56.09,9800.0,50.1175,50.1264,50.0639,50.0996,9800.0
2012-06-12 12:20:00,56.11,56.19,56.07,56.19,6900.0,50.1175,50.189,50.0818,50.189,6900.0
2012-06-12 12:25:00,56.19,56.19,56.11,56.11,6300.0,50.189,50.189,50.1175,50.1175,6300.0
2012-06-12 12:30:00,56.11,56.11,56.05,56.08,6800.0,50.1175,50.1175,50.0639,50.0907,6800.0
2012-06-12 12:35:00,56.07,56.18,56.07,56.15,6000.0,50.0818,50.18,50.0818,50.1532,6000.0
2012-06-12 12:40:00,56.15,56.16,56.08,56.09,6800.0,50.1532,50.1622,50.0907,50.0996,6800.0
2012-06-12 12:45:00,56.1,56.11,56.07,56.07,5900.0,50.1086,50.1175,50.0818,50.0818,5900.0
2012-06-12 12:50:00,56.07,56.08,56.0,56.01,6300.0,50.0818,50.0907,50.0193,50.0282,6300.0
2012-06-12 12:55:00,56.01,56.05,56.01,56.05,6700.0,50.0282,50.0639,50.0282,50.0639,6700.0
2012-06-12 13:00:00,56.03,56.07,56.02,56.02,8100.0,50.0461,50.0818,50.0371,50.0371,8100.0
2012-06-12 13:05:00,56.03,56.08,56.03,56.07,7800.0,50.0461,50.0907,50.0461,50.0818,7800.0
2012-06-12 13:10:00,56.07,56.27,56.07,56.21,18300.0,50.0818,50.2604,50.0818,50.2068,18300.0
2012-06-12 13:15:00,56.22,56.29,56.21,56.28,15800.0,50.2158,50.2783,50.2068,50.2694,15800.0
2012-06-12 13:20:00,56.29,56.31,56.18,56.18,18000.0,50.2783,50.2962,50.18,50.18,18000.0
2012-06-12 13:25:00,56.18,56.2,56.12,56.18,30800.0,50.18,50.1979,50.1264,50.18,30800.0
2012-06-12 13:30:00,56.19,56.3,56.18,56.29,39900.0,50.189,50.2872,50.18,50.2783,39900.0
2012-06-12 13:35:00,56.29,56.36,56.27,56.35,45700.0,50.2783,50.3408,50.2604,50.3319,45700.0
2012-06-12 13:40:00,56.35,56.38,56.28,56.33,47700.0,50.3319,50.3587,50.2694,50.314,47700.0
2012-06-12 13:45:00,56.32,56.34,56.24,56.28,18500.0,50.3051,50.3229,50.2336,50.2694,18500.0
2012-06-12 13:50:00,56.28,56.37,56.26,56.28,28200.0,50.2694,50.3497,50.2515,50.2694,28200.0
2012-06-12 13:55:00,56.29,56.32,56.25,56.27,15100.0,50.2783,50.3051,50.2426,50.2604,15100.0
2012-06-12 14:00:00,56.28,56.34,56.27,56.32,7500.0,50.2694,50.3229,50.2604,50.3051,7500.0
2012-06-12 14:05:00,56.35,56.35,56.27,56.29,6900.0,50.3319,50.3319,50.2604,50.2783,6900.0
2012-06-12 14:10:00,56.28,56.29,56.22,56.29,8800.0,50.2694,50.2783,50.2158,50.2783,8800.0
2012-06-12 14:15:00,56.29,56.32,56.24,56.31,12900.0,50.2783,50.3051,50.2336,50.2962,12900.0
2012-06-12 14:20:00,56.3,56.35,56.27,56.31,21300.0,50.2872,50.3319,50.2604,50.2962,21300.0
2012-06-12 14:25:00,56.3,56.34,56.26,56.26,7100.0,50.2872,50.3229,50.2515,50.2515,7100.0
2012-06-12 14:30:00,56.26,56.4,56.25,56.4,11900.0,50.2515,50.3765,50.2426,50.3765,11900.0
2012-06-12 14:35:00,56.42,56.5,56.39,56.48,10600.0,50.3944,50.4659,50.3676,50.448,10600.0
2012-06-12 14:40:00,56.47,56.47,56.38,56.39,12100.0,50.4391,50.4391,50.3587,50.3676,12100.0
2012-06-12 14:45:00,56.38,56.43,56.38,56.4,15500.0,50.3587,50.4033,50.3587,50.3765,15500.0
2012-06-12 14:50:00,56.39,56.43,56.35,56.38,23800.0,50.3676,50.4033,50.3319,50.3587,23800.0
2012-06-12 14:55:00,56.37,56.39,56.33,56.38,27700.0,50.3497,50.3676,50.314,50.3587,27700.0
2012-06-12 15:00:00,56.37,56.39,56.34,56.39,20900.0,50.3497,50.3676,50.3229,50.3676,20900.0
2012-06-12 15:05:00,56.38,56.48,56.36,56.45,21900.0,50.3587,50.448,50.3408,50.4212,21900.0
2012-06-12 15:10:00,56.44,56.5,56.43,56.45,23100.0,50.4123,50.4659,50.4033,50.4212,23100.0
2012-06-12 15:15:00,56.45,56.5,56.42,56.46,26200.0,50.4212,50.4659,50.3944,50.4301,26200.0
2012-06-12 15:20:00,56.45,56.49,56.42,56.48,26900.0,50.4212,50.4569,50.3944,50.448,26900.0
2012-06-12 15:25:00,56.48,56.59,56.47,56.55,19000.0,50.448,50.5462,50.4391,50.5105,19000.0
2012-06-12 15:30:00,56.56,56.57,56.49,56.51,26000.0,50.5195,50.5284,50.4569,50.4748,26000.0
2012-06-12 15:35:00,56.51,56.61,56.51,56.58,16700.0,50.4748,50.5641,50.4748,50.5373,16700.0
2012-06-12 15:40:00,56.58,56.75,56.57,56.71,43400.0,50.5373,50.6892,50.5284,50.6534,43400.0
2012-06-12 15:45:00,56.72,56.74,56.66,56.7,45800.0,50.6624,50.6802,50.6088,50.6445,45800.0
2012-06-12 15:50:00,56.7,56.72,56.65,56.7,67400.0,50.6445,50.6624,50.5998,50.6445,67400.0
2012-06-12 15:55:00,56.71,56.75,56.68,56.75,124800.0,50.6534,50.6892,50.6266,50.6892,124800.0
2012-06-13 09:30:00,56.57,56.66,56.41,56.66,27700.0,50.5284,50.6088,50.3855,50.6088,27700.0
2012-06-13 09:35:00,56.62,56.82,56.61,56.71,20600.0,50.573,50.7517,50.5641,50.6534,20600.0
2012-06-13 09:40:00,56.71,56.86,56.58,56.79,30100.0,50.6534,50.7874,50.5373,50.7249,30100.0
2012-06-13 09:45:00,56.8,56.8,56.6,56.64,26200.0,50.7338,50.7338,50.5552,50.5909,26200.0
2012-06-13 09:50:00,56.65,56.66,56.43,56.51,23000.0,50.5998,50.6088,50.4033,50.4748,23000.0
2012-06-13 09:55:00,56.51,56.61,56.46,56.52,37200.0,50.4748,50.5641,50.4301,50.4837,37200.0
2012-06-13 10:00:00,56.52,56.59,56.47,56.54,56200.0,50.4837,50.5462,50.4391,50.5016,56200.0
2012-06-13 10:05:00,56.55,56.7,56.5,56.6,24600.0,50.5105,50.6445,50.4659,50.5552,24600.0
2012-06-13 10:10:00,56.62,56.86,56.62,56.79,17300.0,50.573,50.7874,50.573,50.7249,17300.0
2012-06-13 10:15:00,56.81,56.94,56.8,56.92,15600.0,50.7428,50.8589,50.7338,50.841,15600.0
2012-06-13 10:20:00,56.92,56.94,56.83,56.88,11600.0,50.841,50.8589,50.7606,50.8053,11600.0
2012-06-13 10:25:00,56.88,56.95,56.8,56.95,20100.0,50.8053,50.8678,50.7338,50.8678,20100.0
2012-06-13 10:30:00,56.95,57.03,56.95,57.03,22800.0,50.8678,50.9393,50.8678,50.9393,22800.0
2012-06-13 10:35:00,57.03,57.13,57.03,57.1,19400.0,50.9393,51.0286,50.9393,51.0018,19400.0
2012-06-13 10:40:00,57.12,57.19,57.07,57.19,17100.0,51.0196,51.0822,50.975,51.0822,17100.0
2012-06-13 10:45:00,57.19,57.21,57.11,57.15,17100.0,51.0822,51.1,51.0107,51.0464,17100.0
2012-06-13 10:50:00,57.17,57.2,57.12,57.17,18000.0,51.0643,51.0911,51.0196,51.0643,18000.0
2012-06-13 10:55:00,57.19,57.32,57.18,57.29,15500.0,51.0822,51.1983,51.0732,51.1715,15500.0
2012-06-13 11:00:00,57.28,57.28,57.13,57.19,19400.0,51.1626,51.1626,51.0286,51.0822,19400.0
2012-06-13 11:05:00,57.17,57.21,57.12,57.14,19800.0,51.0643,51.1,51.0196,51.0375,19800.0
2012-06-13 11:10:00,57.13,57.23,57.09,57.22,15400.0,51.0286,51.1179,50.9928,51.109,15400.0
2012-06-13 11:15:00,57.22,57.22,57.15,57.17,16300.0,51.109,51.109,51.0464,51.0643,16300.0
2012-06-13 11:20:00,57.17,57.24,57.17,57.23,63800.0,51.0643,51.1268,51.0643,51.1179,63800.0
2012-06-13 11:25:00,57.23,57.23,57.09,57.12,28700.0,51.1179,51.1179,50.9928,51.0196,28700.0
2012-06-13 11:30:00,57.13,57.17,57.08,57.14,69800.0,51.0286,51.0643,50.9839,51.0375,69800.0
2012-06-13 11:35:00,57.15,57.15,57.03,57.08,139200.0,51.0464,51.0464,50.9393,50.9839,139200.0
2012-06-13 11:40:00,57.08,57.1,57.01,57.03,22900.0,50.9839,51.0018,50.9214,50.9393,22900.0
2012-06-13 11:45:00,57.03,57.03,56.98,56.99,7800.0,50.9393,50.9393,50.8946,50.9035,7800.0
2012-06-13 11:50:00,57.0,57.03,56.91,56.93,10900.0,50.9125,50.9393,50.8321,50.8499,10900.0
2012-06-13 11:55:00,56.93,56.93,56.85,56.87,13600.0,50.8499,50.8499,50.7785,50.7963,13600.0
2012-06-13 12:00:00,56.86,56.88,56.85,56.87,6000.0,50.7874,50.8053,50.7785,50.7963,6000.0
2012-06-13 12:05:00,56.87,56.87,56.77,56.8,15200.0,50.7963,50.7963,50.707,50.7338,15200.0
2012-06-13 12:10:00,56.83,56.89,56.8,56.87,11900.0,50.7606,50.8142,50.7338,50.7963,11900.0
2012-06-13 12:15:00,56.87,56.89,56.85,56.89,12100.0,50.7963,50.8142,50.7785,50.8142,12100.0
2012-06-13 12:20:00,56.89,56.92,56.87,56.91,14500.0,50.8142,50.841,50.7963,50.8321,14500.0
2012-06-13 12:25:00,56.9,56.9,56.84,56.86,7400.0,50.8231,50.8231,50.7695,50.7874,7400.0
2012-06-13 12:30:00,56.87,56.99,56.87,56.96,16200.0,50.7963,50.9035,50.7963,50.8767,16200.0
2012-06-13 12:35:00,56.96,57.02,56.96,57.02,23900.0,50.8767,50.9303,50.8767,50.9303,23900.0
2012-06-13 12:40:00,57.03,57.08,57.02,57.02,19100.0,50.9393,50.9839,50.9303,50.9303,19100.0
2012-06-13 12:45:00,57.04,57.08,57.03,57.06,18900.0,50.9482,50.9839,50.9393,50.9661,18900.0
2012-06-13 12:50:00,57.06,57.07,56.98,57.04,10600.0,50.9661,50.975,50.8946,50.9482,10600.0
2012-06-13 12:55:00,57.03,57.05,56.99,56.99,20000.0,50.9393,50.9571,50.9035,50.9035,20000.0
2012-06-13 13:00:00,57.01,57.03,56.97,56.98,20500.0,50.9214,50.9393,50.8857,50.8946,20500.0
2012-06-13 13:05:00,56.97,57.0,56.95,57.0,14900.0,50.8857,50.9125,50.8678,50.9125,14900.0
2012-06-13 13:10:00,57.0,57.0,56.95,56.99,9600.0,50.9125,50.9125,50.8678,50.9035,9600.0
2012-06-13 13:15:00,56.96,56.99,56.92,56.98,11900.0,50.8767,50.9035,50.841,50.8946,11900.0
2012-06-13 13:20:00,56.99,56.99,56.95,56.95,7400.0,50.9035,50.9035,50.8678,50.8678,7400.0
2012-06-13 13:25:00,56.95,56.99,56.92,56.99,29200.0,50.8678,50.9035,50.841,50.9035,29200.0
2012-06-13 13:30:00,57.0,57.0,56.97,56.98,15200.0,50.9125,50.9125,50.8857,50.8946,15200.0
2012-06-13 13:35:00,56.99,57.0,56.98,57.0,14000.0,50.9035,50.9125,50.8946,50.9125,14000.0
2012-06-13 13:40:00,57.0,57.0,56.96,56.96,14200.0,50.9125,50.9125,50.8767,50.8767,14200.0
2012-06-13 13:45:00,56.96,56.96,56.83,56.87,18900.0,50.8767,50.8767,50.7606,50.7963,18900.0
2012-06-13 13:50:00,56.86,56.96,56.84,56.91,19500.0,50.7874,50.8767,50.7695,50.8321,19500.0
2012-06-13 13:55:00,56.91,56.91,56.78,56.81,21300.0,50.8321,50.8321,50.716,50.7428,21300.0
2012-06-13 14:00:00,56.8,56.85,56.79,56.82,9200.0,50.7338,50.7785,50.7249,50.7517,9200.0
2012-06-13 14:05:00,56.82,56.83,56.78,56.78,6800.0,50.7517,50.7606,50.716,50.716,6800.0
2012-06-13 14:10:00,56.79,56.8,56.73,56.78,24600.0,50.7249,50.7338,50.6713,50.716,24600.0
2012-06-13 14:15:00,56.78,56.84,56.75,56.84,8600.0,50.716,50.7695,50.6892,50.7695,8600.0
2012-06-13 14:20:00,56.83,56.87,56.81,56.83,16600.0,50.7606,50.7963,50.7428,50.7606,16600.0
2012-06-13 14:25:00,56.84,56.84,56.8,56.8,12000.0,50.7695,50.7695,50.7338,50.7338,12000.0
2012-06-13 14:30:00,56.81,56.82,56.76,56.81,22400.0,50.7428,50.7517,50.6981,50.7428,22400.0
2012-06-13 14:35:00,56.8,56.82,56.77,56.8,21300.0,50.7338,50.7517,50.707,50.7338,21300.0
2012-06-13 14:40:00,56.81,56.82,56.69,56.7,25200.0,50.7428,50.7517,50.6356,50.6445,25200.0
2012-06-13 14:45:00,56.7,56.8,56.65,56.78,20400.0,50.6445,50.7338,50.5998,50.716,20400.0
2012-06-13 14:50:00,56.79,56.79,56.74,56.74,27100.0,50.7249,50.7249,50.6802,50.6802,27100.0
2012-06-13 14:55:00,56.74,56.79,56.73,56.73,14300.0,50.6802,50.7249,50.6713,50.6713,14300.0
2012-06-13 15:00:00,56.75,56.75,56.66,56.66,20400.0,50.6892,50.6892,50.6088,50.6088,20400.0
2012-06-13 15:05:00,56.67,56.75,56.63,56.75,46700.0,50.6177,50.6892,50.582,50.6892,46700.0
2012-06-13 15:10:00,56.77,56.77,56.64,56.67,24500.0,50.707,50.707,50.5909,50.6177,24500.0
2012-06-13 15:15:00,56.66,56.7,56.56,56.56,18800.0,50.6088,50.6445,50.5195,50.5195,18800.0
2012-06-13 15:20:00,56.57,56.58,56.45,56.53,21900.0,50.5284,50.5373,50.4212,50.4927,21900.0
2012-06-13 15:25:00,56.52,56.52,56.42,56.45,20600.0,50.4837,50.4837,50.3944,50.4212,20600.0
2012-06-13 15:30:00,56.44,56.53,56.43,56.5,37600.0,50.4123,50.4927,50.4033,50.4659,37600.0
2012-06-13 15:35:00,56.51,56.59,56.5,56.53,21100.0,50.4748,50.5462,50.4659,50.4927,21100.0
2012-06-13 15:40:00,56.54,56.54,56.46,56.52,74200.0,50.5016,50.5016,50.4301,50.4837,74200.0
2012-06-13 15:45:00,56.52,56.54,56.4,56.42,30100.0,50.4837,50.5016,50.3765,50.3944,30100.0
2012-06-13 15:50:00,56.42,56.48,56.39,56.41,55400.0,50.3944,50.448,50.3676,50.3855,55400.0
2012-06-13 15:55:00,56.42,56.56,56.42,56.47,158200.0,50.3944,50.5195,50.3944,50.4391,158200.0
2012-06-14 09:30:00,56.73,56.73,56.34,56.39,17700.0,50.6713,50.6713,50.3229,50.3676,17700.0
2012-06-14 09:35:00,56.47,56.47,56.27,56.28,27500.0,50.4391,50.4391,50.2604,50.2694,27500.0
2012-06-14 09:40:00,56.27,56.34,56.25,56.31,6800.0,50.2604,50.3229,50.2426,50.2962,6800.0
2012-06-14 09:45:00,56.28,56.44,56.24,56.26,27700.0,50.2694,50.4123,50.2336,50.2515,27700.0
2012-06-14 09:50:00,56.29,56.36,56.24,56.33,11400.0,50.2783,50.3408,50.2336,50.314,11400.0
2012-06-14 09:55:00,56.33,56.54,56.33,56.53,20200.0,50.314,50.5016,50.314,50.4927,20200.0
2012-06-14 10:00:00,56.53,56.58,56.47,56.48,30200.0,50.4927,50.5373,50.4391,50.448,30200.0
2012-06-14 10:05:00,56.48,56.54,56.46,56.48,20900.0,50.448,50.5016,50.4301,50.448,20900.0
2012-06-14 10:10:00,56.48,56.58,56.45,56.57,17100.0,50.448,50.5373,50.4212,50.5284,17100.0
2012-06-14 10:15:00,56.57,56.73,56.57,56.73,43500.0,50.5284,50.6713,50.5284,50.6713,43500.0
2012-06-14 10:20:00,56.73,56.8,56.7,56.77,25200.0,50.6713,50.7338,50.6445,50.707,25200.0
2012-06-14 10:25:00,56.8,56.87,56.78,56.82,35900.0,50.7338,50.7963,50.716,50.7517,35900.0
2012-06-14 10:30:00,56.83,56.92,56.81,56.88,49500.0,50.7606,50.841,50.7428,50.8053,49500.0
2012-06-14 10:35:00,56.88,56.95,56.87,56.92,23300.0,50.8053,50.8678,50.7963,50.841,23300.0
2012-06-14 10:40:00,56.89,56.94,56.86,56.89,13300.0,50.8142,50.8589,50.7874,50.8142,13300.0
2012-06-14 10:45:00,56.89,56.97,56.87,56.9,16400.0,50.8142,50.8857,50.7963,50.8231,16400.0
2012-06-14 10:50:00,56.9,56.97,56.88,56.96,20100.0,50.8231,50.8857,50.8053,50.8767,20100.0
2012-06-14 10:55:00,56.96,57.0,56.94,57.0,33900.0,50.8767,50.9125,50.8589,50.9125,33900.0
2012-06-14 11:00:00,56.99,57.08,56.98,57.05,73900.0,50.9035,50.9839,50.8946,50.9571,73900.0
2012-06-14 11:05:00,57.05,57.05,56.97,57.0,16400.0,50.9571,50.9571,50.8857,50.9125,16400.0
2012-06-14 11:10:00,57.0,57.06,56.98,57.02,22800.0,50.9125,50.9661,50.8946,50.9303,22800.0
2012-06-14 11:15:00,57.03,57.04,56.96,57.01,38400.0,50.9393,50.9482,50.8767,50.9214,38400.0
2012-06-14 11:20:00,57.0,57.08,57.0,57.08,13500.0,50.9125,50.9839,50.9125,50.9839,13500.0
2012-06-14 11:25:00,57.08,57.12,57.05,57.12,12000.0,50.9839,51.0196,50.9571,51.0196,12000.0
2012-06-14 11:30:00,57.14,57.15,57.04,57.06,13200.0,51.0375,51.0464,50.9482,50.9661,13200.0
2012-06-14 11:35:00,57.05,57.11,57.04,57.11,7100.0,50.9571,51.0107,50.9482,51.0107,7100.0
2012-06-14 11:40:00,57.13,57.14,57.07,57.08,5700.0,51.0286,51.0375,50.975,50.9839,5700.0
2012-06-14 11:45:00,57.08,57.12,57.06,57.11,8700.0,50.9839,51.0196,50.9661,51.0107,8700.0
2012-06-14 11:50:00,57.11,57.13,57.09,57.1,8800.0,51.0107,51.0286,50.9928,51.0018,8800.0
2012-06-14 11:55:00,57.11,57.12,57.04,57.05,10300.0,51.0107,51.0196,50.9482,50.9571,10300.0
2012-06-14 12:00:00,57.05,57.11,57.05,57.1,6500.0,50.9571,51.0107,50.9571,51.0018,6500.0
2012-06-14 12:05:00,57.1,57.11,57.06,57.11,5300.0,51.0018,51.0107,50.9661,51.0107,5300.0
2012-06-14 12:10:00,57.09,57.19,57.08,57.09,21400.0,50.9928,51.0822,50.9839,50.9928,21400.0
2012-06-14 12:15:00,57.1,57.17,57.08,57.15,21000.0,51.0018,51.0643,50.9839,51.0464,21000.0
2012-06-14 12:20:00,57.16,57.2,57.14,57.17,16500.0,51.0554,51.0911,51.0375,51.0643,16500.0
2012-06-14 12:25:00,57.2,57.22,57.16,57.16,11000.0,51.0911,51.109,51.0554,51.0554,11000.0
2012-06-14 12:30:00,57.18,57.18,57.13,57.18,5500.0,51.0732,51.0732,51.0286,51.0732,5500.0
2012-06-14 12:35:00,57.18,57.23,57.18,57.21,19700.0,51.0732,51.1179,51.0732,51.1,19700.0
2012-06-14 12:40:00,57.23,57.26,57.21,57.24,4700.0,51.1179,51.1447,51.1,51.1268,4700.0
2012-06-14 12:45:00,57.25,57.3,57.21,57.27,11400.0,51.1358,51.1804,51.1,51.1536,11400.0
2012-06-14 12:50:00,57.27,57.31,57.26,57.3,6900.0,51.1536,51.1894,51.1447,51.1804,6900.0
2012-06-14 12:55:00,57.3,57.32,57.29,57.3,10300.0,51.1804,51.1983,51.1715,51.1804,10300.0
2012-06-14 13:00:00,57.29,57.33,57.26,57.29,15900.0,51.1715,51.2072,51.1447,51.1715,15900.0
2012-06-14 13:05:00,57.29,57.32,57.25,57.26,7900.0,51.1715,51.1983,51.1358,51.1447,7900.0
2012-06-14 13:10:00,57.27,57.29,57.23,57.23,9700.0,51.1536,51.1715,51.1179,51.1179,9700.0
2012-06-14 13:15:00,57.21,57.27,57.19,57.27,11500.0,51.1,51.1536,51.0822,51.1536,11500.0
2012-06-14 13:20:00,57.26,57.26,57.13,57.14,15100.0,51.1447,51.1447,51.0286,51.0375,15100.0
2012-06-14 13:25:00,57.14,57.14,57.04,57.04,21900.0,51.0375,51.0375,50.9482,50.9482,21900.0
2012-06-14 13:30:00,57.03,57.09,56.99,57.09,23600.0,50.9393,50.9928,50.9035,50.9928,23600.0
2012-06-14 13:35:00,57.1,57.19,57.08,57.17,14700.0,51.0018,51.0822,50.9839,51.0643,14700.0
2012-06-14 13:40:00,57.17,57.17,57.12,57.12,7300.0,51.0643,51.0643,51.0196,51.0196,7300.0
2012-06-14 13:45:00,57.11,57.11,57.07,57.09,6300.0,51.0107,51.0107,50.975,50.9928,6300.0
2012-06-14 13:50:00,57.09,57.15,57.09,57.12,15000.0,50.9928,51.0464,50.9928,51.0196,15000.0
2012-06-14 13:55:00,57.13,57.16,57.13,57.14,6300.0,51.0286,51.0554,51.0286,51.0375,6300.0
2012-06-14 14:00:00,57.13,57.16,57.11,57.12,10100.0,51.0286,51.0554,51.0107,51.0196,10100.0
2012-06-14 14:05:00,57.12,57.18,57.12,57.14,14400.0,51.0196,51.0732,51.0196,51.0375,14400.0
2012-06-14 14:10:00,57.14,57.14,57.11,57.12,7400.0,51.0375,51.0375,51.0107,51.0196,7400.0
2012-06-14 14:15:00,57.12,57.13,57.1,57.1,8000.0,51.0196,51.0286,51.0018,51.0018,8000.0
2012-06-14 14:20:00,57.11,57.12,56.98,56.99,8800.0,51.0107,51.0196,50.8946,50.9035,8800.0
2012-06-14 14:25:00,56.99,57.0,56.97,56.99,29900.0,50.9035,50.9125,50.8857,50.9035,29900.0
2012-06-14 14:30:00,56.99,57.02,56.98,57.0,37000.0,50.9035,50.9303,50.8946,50.9125,37000.0
2012-06-14 14:35:00,56.99,57.03,56.98,57.0,14000.0,50.9035,50.9393,50.8946,50.9125,14000.0
2012-06-14 14:40:00,57.0,57.03,56.98,56.99,15400.0,50.9125,50.9393,50.8946,50.9035,15400.0
2012-06-14 14:45:00,56.99,57.0,56.97,56.98,19400.0,50.9035,50.9125,50.8857,50.8946,19400.0
2012-06-14 14:50:00,56.98,56.99,56.93,56.94,8000.0,50.8946,50.9035,50.8499,50.8589,8000.0
2012-06-14 14:55:00,56.93,56.95,56.88,56.88,38400.0,50.8499,50.8678,50.8053,50.8053,38400.0
2012-06-14 15:00:00,56.89,56.97,56.89,56.96,21200.0,50.8142,50.8857,50.8142,50.8767,21200.0
2012-06-14 15:05:00,56.97,57.51,56.97,57.33,115900.0,50.8857,51.368,50.8857,51.2072,115900.0
2012-06-14 15:10:00,57.34,57.49,57.26,57.46,47400.0,51.2161,51.3501,51.1447,51.3233,47400.0
2012-06-14 15:15:00,57.46,57.48,57.26,57.27,63500.0,51.3233,51.3412,51.1447,51.1536,63500.0
2012-06-14 15:20:00,57.26,57.32,57.23,57.23,129500.0,51.1447,51.1983,51.1179,51.1179,129500.0
2012-06-14 15:25:00,57.24,57.38,57.19,57.38,67500.0,51.1268,51.2519,51.0822,51.2519,67500.0
2012-06-14 15:30:00,57.37,57.41,57.32,57.33,53700.0,51.2429,51.2787,51.1983,51.2072,53700.0
2012-06-14 15:35:00,57.34,57.45,57.34,57.42,37000.0,51.2161,51.3144,51.2161,51.2876,37000.0
2012-06-14 15:40:00,57.4,57.44,57.31,57.37,27700.0,51.2697,51.3055,51.1894,51.2429,27700.0
2012-06-14 15:45:00,57.35,57.52,57.35,57.4,63500.0,51.2251,51.3769,51.2251,51.2697,63500.0
2012-06-14 15:50:00,57.41,57.45,57.35,57.38,43800.0,51.2787,51.3144,51.2251,51.2519,43800.0
2012-06-14 15:55:00,57.37,57.42,57.32,57.37,70000.0,51.2429,51.2876,51.1983,51.2429,70000.0
2012-06-15 09:30:00,57.34,57.8,57.16,57.62,386500.0,51.2161,51.627,51.0554,51.4662,386500.0
2012-06-15 09:35:00,57.63,57.74,57.59,57.63,13100.0,51.4752,51.5734,51.4394,51.4752,13100.0
2012-06-15 09:40:00,57.65,57.82,57.62,57.79,17800.0,51.493,51.6449,51.4662,51.6181,17800.0
2012-06-15 09:45:00,57.79,57.87,57.76,57.77,23300.0,51.6181,51.6895,51.5913,51.6002,23300.0
2012-06-15 09:50:00,57.77,58.0,57.76,57.88,33200.0,51.6002,51.8057,51.5913,51.6985,33200.0
2012-06-15 09:55:00,57.89,58.0,57.86,57.98,17700.0,51.7074,51.8057,51.6806,51.7878,17700.0
2012-06-15 10:00:00,57.99,58.09,57.98,58.05,25900.0,51.7967,51.886,51.7878,51.8503,25900.0
2012-06-15 10:05:00,58.07,58.14,58.06,58.14,19400.0,51.8682,51.9307,51.8593,51.9307,19400.0
2012-06-15 10:10:00,58.13,58.17,58.09,58.13,12200.0,51.9218,51.9575,51.886,51.9218,12200.0
2012-06-15 10:15:00,58.12,58.17,58.02,58.06,16100.0,51.9128,51.9575,51.8235,51.8593,16100.0
2012-06-15 10:20:00,58.06,58.14,58.05,58.09,29900.0,51.8593,51.9307,51.8503,51.886,29900.0
2012-06-15 10:25:00,58.1,58.19,58.1,58.15,14900.0,51.895,51.9754,51.895,51.9396,14900.0
2012-06-15 10:30:00,58.18,58.27,58.14,58.18,21900.0,51.9664,52.0468,51.9307,51.9664,21900.0
2012-06-15 10:35:00,58.2,58.25,58.14,58.21,10900.0,51.9843,52.029,51.9307,51.9932,10900.0
2012-06-15 10:40:00,58.21,58.25,58.12,58.17,13400.0,51.9932,52.029,51.9128,51.9575,13400.0
2012-06-15 10:45:00,58.17,58.28,58.14,58.27,11800.0,51.9575,52.0558,51.9307,52.0468,11800.0
2012-06-15 10:50:00,58.27,58.3,58.23,58.26,9000.0,52.0468,52.0736,52.0111,52.0379,9000.0
2012-06-15 10:55:00,58.27,58.3,58.23,58.28,8700.0,52.0468,52.0736,52.0111,52.0558,8700.0
2012-06-15 11:00:00,58.27,58.36,58.15,58.15,23400.0,52.0468,52.1272,51.9396,51.9396,23400.0
2012-06-15 11:05:00,58.15,58.3,58.14,58.3,9300.0,51.9396,52.0736,51.9307,52.0736,9300.0
2012-06-15 11:10:00,58.3,58.3,58.25,58.26,5500.0,52.0736,52.0736,52.029,52.0379,5500.0
2012-06-15 11:15:00,58.26,58.29,58.24,58.26,8800.0,52.0379,52.0647,52.02,52.0379,8800.0
2012-06-15 11:20:00,58.27,58.27,58.23,58.25,8300.0,52.0468,52.0468,52.0111,52.029,8300.0
2012-06-15 11:25:00,58.23,58.27,58.19,58.24,9800.0,52.0111,52.0468,51.9754,52.02,9800.0
2012-06-15 11:30:00,58.25,58.35,58.25,58.3,10800.0,52.029,52.1183,52.029,52.0736,10800.0
2012-06-15 11:35:00,58.3,58.32,58.29,58.29,2500.0,52.0736,52.0915,52.0647,52.0647,2500.0
2012-06-15 11:40:00,58.3,58.37,58.3,58.31,13300.0,52.0736,52.1361,52.0736,52.0826,13300.0
2012-06-15 11:45:00,58.31,58.34,58.27,58.27,6400.0,52.0826,52.1093,52.0468,52.0468,6400.0
2012-06-15 11:50:00,58.3,58.33,58.29,58.31,18300.0,52.0736,52.1004,52.0647,52.0826,18300.0
2012-06-15 11:55:00,58.31,58.31,58.29,58.3,7800.0,52.0826,52.0826,52.0647,52.0736,7800.0
2012-06-15 12:00:00,58.31,58.33,58.28,58.3,10700.0,52.0826,52.1004,52.0558,52.0736,10700.0
2012-06-15 12:05:00,58.29,58.34,58.29,58.32,9300.0,52.0647,52.1093,52.0647,52.0915,9300.0
2012-06-15 12:10:00,58.32,58.32,58.24,58.25,14000.0,52.0915,52.0915,52.02,52.029,14000.0
2012-06-15 12:15:00,58.26,58.27,58.22,58.22,10800.0,52.0379,52.0468,52.0022,52.0022,10800.0
2012-06-15 12:20:00,58.21,58.22,58.17,58.18,23700.0,51.9932,52.0022,51.9575,51.9664,23700.0
2012-06-15 12:25:00,58.19,58.24,58.18,58.21,6800.0,51.9754,52.02,51.9664,51.9932,6800.0
2012-06-15 12:30:00,58.21,58.21,58.14,58.14,4700.0,51.9932,51.9932,51.9307,51.9307,4700.0
2012-06-15 12:35:00,58.15,58.15,58.09,58.13,11000.0,51.9396,51.9396,51.886,51.9218,11000.0
2012-06-15 12:40:00,58.13,58.19,58.13,58.18,6100.0,51.9218,51.9754,51.9218,51.9664,6100.0
2012-06-15 12:45:00,58.19,58.29,58.18,58.26,18200.0,51.9754,52.0647,51.9664,52.0379,18200.0
2012-06-15 12:50:00,58.26,58.28,58.26,58.26,4200.0,52.0379,52.0558,52.0379,52.0379,4200.0
2012-06-15 12:55:00,58.26,58.28,58.2,58.27,7200.0,52.0379,52.0558,51.9843,52.0468,7200.0
2012-06-15 13:00:00,58.27,58.33,58.25,58.31,12900.0,52.0468,52.1004,52.029,52.0826,12900.0
2012-06-15 13:05:00,58.32,58.35,58.27,58.27,9700.0,52.0915,52.1183,52.0468,52.0468,9700.0
2012-06-15 13:10:00,58.28,58.31,58.27,58.29,5900.0,52.0558,52.0826,52.0468,52.0647,5900.0
2012-06-15 13:15:00,58.29,58.34,58.26,58.26,15600.0,52.0647,52.1093,52.0379,52.0379,15600.0
2012-06-15 13:20:00,58.26,58.26,58.19,58.21,13200.0,52.0379,52.0379,51.9754,51.9932,13200.0
2012-06-15 13:25:00,58.21,58.21,58.15,58.16,7300.0,51.9932,51.9932,51.9396,51.9486,7300.0
2012-06-15 13:30:00,58.16,58.16,58.11,58.12,9500.0,51.9486,51.9486,51.9039,51.9128,9500.0
2012-06-15 13:35:00,58.12,58.16,58.11,58.11,5800.0,51.9128,51.9486,51.9039,51.9039,5800.0
2012-06-15 13:40:00,58.09,58.14,58.09,58.12,6100.0,51.886,51.9307,51.886,51.9128,6100.0
2012-06-15 13:45:00,58.14,58.15,58.11,58.12,9800.0,51.9307,51.9396,51.9039,51.9128,9800.0
2012-06-15 13:50:00,58.13,58.13,58.06,58.1,9800.0,51.9218,51.9218,51.8593,51.895,9800.0
2012-06-15 13:55:00,58.1,58.14,58.09,58.12,12100.0,51.895,51.9307,51.886,51.9128,12100.0
2012-06-15 14:00:00,58.13,58.21,58.13,58.17,18200.0,51.9218,51.9932,51.9218,51.9575,18200.0
2012-06-15 14:05:00,58.17,58.19,58.14,58.14,6000.0,51.9575,51.9754,51.9307,51.9307,6000.0
2012-06-15 14:10:00,58.14,58.15,58.12,58.12,6300.0,51.9307,51.9396,51.9128,51.9128,6300.0
2012-06-15 14:15:00,58.12,58.14,58.12,58.14,5200.0,51.9128,51.9307,51.9128,51.9307,5200.0
2012-06-15 14:20:00,58.13,58.21,58.13,58.21,9100.0,51.9218,51.9932,51.9218,51.9932,9100.0
2012-06-15 14:25:00,58.21,58.25,58.19,58.23,17900.0,51.9932,52.029,51.9754,52.0111,17900.0
2012-06-15 14:30:00,58.23,58.25,58.21,58.22,10300.0,52.0111,52.029,51.9932,52.0022,10300.0
2012-06-15 14:35:00,58.23,58.33,58.22,58.33,11100.0,52.0111,52.1004,52.0022,52.1004,11100.0
2012-06-15 14:40:00,58.33,58.34,58.29,58.34,9600.0,52.1004,52.1093,52.0647,52.1093,9600.0
2012-06-15 14:45:00,58.34,58.39,58.34,58.34,12500.0,52.1093,52.154,52.1093,52.1093,12500.0
2012-06-15 14:50:00,58.33,58.36,58.22,58.22,16400.0,52.1004,52.1272,52.0022,52.0022,16400.0
2012-06-15 14:55:00,58.21,58.28,58.21,58.24,15500.0,51.9932,52.0558,51.9932,52.02,15500.0
2012-06-15 15:00:00,58.24,58.26,58.23,58.25,14100.0,52.02,52.0379,52.0111,52.029,14100.0
2012-06-15 15:05:00,58.26,58.26,58.17,58.24,25300.0,52.0379,52.0379,51.9575,52.02,25300.0
2012-06-15 15:10:00,58.24,58.24,58.19,58.22,22800.0,52.02,52.02,51.9754,52.0022,22800.0
2012-06-15 15:15:00,58.22,58.25,58.2,58.24,14700.0,52.0022,52.029,51.9843,52.02,14700.0
2012-06-15 15:20:00,58.24,58.25,58.21,58.24,20300.0,52.02,52.029,51.9932,52.02,20300.0
2012-06-15 15:25:00,58.24,58.28,58.24,58.28,20700.0,52.02,52.0558,52.02,52.0558,20700.0
2012-06-15 15:30:00,58.28,58.3,58.25,58.29,25600.0,52.0558,52.0736,52.029,52.0647,25600.0
2012-06-15 15:35:00,58.28,58.32,58.26,58.29,23900.0,52.0558,52.0915,52.0379,52.0647,23900.0
2012-06-15 15:40:00,58.29,58.37,58.29,58.32,44300.0,52.0647,52.1361,52.0647,52.0915,44300.0
2012-06-15 15:45:00,58.32,58.35,58.3,58.34,38100.0,52.0915,52.1183,52.0736,52.1093,38100.0
2012-06-15 15:50:00,58.35,58.36,58.31,58.33,44600.0,52.1183,52.1272,52.0826,52.1004,44600.0
2012-06-15 15:55:00,58.34,58.38,58.29,58.33,109900.0,52.1093,52.1451,52.0647,52.1004,109900.0
2012-06-18 09:30:00,58.07,58.07,57.77,57.91,21000.0,51.8682,51.8682,51.6002,51.7253,21000.0
2012-06-18 09:35:00,57.92,58.27,57.84,58.27,11400.0,51.7342,52.0468,51.6627,52.0468,11400.0
2012-06-18 09:40:00,58.31,58.38,58.22,58.32,18700.0,52.0826,52.1451,52.0022,52.0915,18700.0
2012-06-18 09:45:00,58.31,58.37,58.15,58.17,8300.0,52.0826,52.1361,51.9396,51.9575,8300.0
2012-06-18 09:50:00,58.18,58.23,58.14,58.16,4500.0,51.9664,52.0111,51.9307,51.9486,4500.0
2012-06-18 09:55:00,58.16,58.23,58.13,58.22,10200.0,51.9486,52.0111,51.9218,52.0022,10200.0
2012-06-18 10:00:00,58.25,58.38,58.23,58.37,12800.0,52.029,52.1451,52.0111,52.1361,12800.0
2012-06-18 10:05:00,58.38,58.38,58.3,58.35,35400.0,52.1451,52.1451,52.0736,52.1183,35400.0
2012-06-18 10:10:00,58.35,58.36,58.3,58.31,15400.0,52.1183,52.1272,52.0736,52.0826,15400.0
2012-06-18 10:15:00,58.3,58.43,58.27,58.41,9100.0,52.0736,52.1897,52.0468,52.1719,9100.0
2012-06-18 10:20:00,58.41,58.5,58.38,58.39,19300.0,52.1719,52.2523,52.1451,52.154,19300.0
2012-06-18 10:25:00,58.38,58.49,58.37,58.46,8100.0,52.1451,52.2433,52.1361,52.2165,8100.0
2012-06-18 10:30:00,58.46,58.5,58.4,58.42,10100.0,52.2165,52.2523,52.1629,52.1808,10100.0
2012-06-18 10:35:00,58.41,58.42,58.33,58.37,9200.0,52.1719,52.1808,52.1004,52.1361,9200.0
2012-06-18 10:40:00,58.38,58.55,58.37,58.55,18000.0,52.1451,52.2969,52.1361,52.2969,18000.0
2012-06-18 10:45:00,58.56,58.72,58.54,58.72,25500.0,52.3059,52.4488,52.288,52.4488,25500.0
2012-06-18 10:50:00,58.72,58.75,58.58,58.58,12800.0,52.4488,52.4756,52.3237,52.3237,12800.0
2012-06-18 10:55:00,58.58,58.59,58.43,58.48,10200.0,52.3237,52.3326,52.1897,52.2344,10200.0
2012-06-18 11:00:00,58.49,58.51,58.39,58.41,10000.0,52.2433,52.2612,52.154,52.1719,10000.0
2012-06-18 11:05:00,58.42,58.42,58.31,58.33,9900.0,52.1808,52.1808,52.0826,52.1004,9900.0
2012-06-18 11:10:00,58.34,58.37,58.3,58.37,9100.0,52.1093,52.1361,52.0736,52.1361,9100.0
2012-06-18 11:15:00,58.37,58.37,58.26,58.26,6500.0,52.1361,52.1361,52.0379,52.0379,6500.0
2012-06-18 11:20:00,58.27,58.28,58.22,58.22,11200.0,52.0468,52.0558,52.0022,52.0022,11200.0
2012-06-18 11:25:00,58.25,58.32,58.23,58.31,10400.0,52.029,52.0915,52.0111,52.0826,10400.0
2012-06-18 11:30:00,58.32,58.37,58.31,58.35,5500.0,52.0915,52.1361,52.0826,52.1183,5500.0
2012-06-18 11:35:00,58.34,58.39,58.29,58.33,8300.0,52.1093,52.154,52.0647,52.1004,8300.0
2012-06-18 11:40:00,58.32,58.4,58.32,58.39,13700.0,52.0915,52.1629,52.0915,52.154,13700.0
2012-06-18 11:45:00,58.4,58.65,58.39,58.59,36500.0,52.1629,52.3862,52.154,52.3326,36500.0
2012-06-18 11:50:00,58.59,58.65,58.52,58.63,16800.0,52.3326,52.3862,52.2701,52.3684,16800.0
2012-06-18 11:55:00,58.63,58.68,58.6,58.68,17100.0,52.3684,52.413,52.3416,52.413,17100.0
2012-06-18 12:00:00,58.66,58.71,58.62,58.63,11600.0,52.3952,52.4398,52.3594,52.3684,11600.0
2012-06-18 12:05:00,58.65,58.65,58.59,58.63,6000.0,52.3862,52.3862,52.3326,52.3684,6000.0
2012-06-18 12:10:00,58.61,58.61,58.53,58.57,11300.0,52.3505,52.3505,52.2791,52.3148,11300.0
2012-06-18 12:15:00,58.59,58.64,58.56,58.63,4100.0,52.3326,52.3773,52.3059,52.3684,4100.0
2012-06-18 12:20:00,58.64,58.66,58.57,58.58,10300.0,52.3773,52.3952,52.3148,52.3237,10300.0
2012-06-18 12:25:00,58.57,58.61,58.57,58.57,5000.0,52.3148,52.3505,52.3148,52.3148,5000.0
2012-06-18 12:30:00,58.58,58.62,58.58,58.59,6400.0,52.3237,52.3594,52.3237,52.3326,6400.0
2012-06-18 12:35:00,58.6,58.61,58.55,58.6,6100.0,52.3416,52.3505,52.2969,52.3416,6100.0
2012-06-18 12:40:00,58.6,58.6,58.57,58.57,2600.0,52.3416,52.3416,52.3148,52.3148,2600.0
2012-06-18 12:45:00,58.59,58.64,58.56,58.62,10700.0,52.3326,52.3773,52.3059,52.3594,10700.0
2012-06-18 12:50:00,58.62,58.68,58.62,58.63,10200.0,52.3594,52.413,52.3594,52.3684,10200.0
2012-06-18 12:55:00,58.63,58.65,58.51,58.54,11700.0,52.3684,52.3862,52.2612,52.288,11700.0
2012-06-18 13:00:00,58.55,58.6,58.51,58.51,9800.0,52.2969,52.3416,52.2612,52.2612,9800.0
2012-06-18 13:05:00,58.52,58.6,58.52,58.59,6400.0,52.2701,52.3416,52.2701,52.3326,6400.0
2012-06-18 13:10:00,58.59,58.63,58.58,58.61,11300.0,52.3326,52.3684,52.3237,52.3505,11300.0
2012-06-18 13:15:00,58.63,58.64,58.59,58.6,5800.0,52.3684,52.3773,52.3326,52.3416,5800.0
2012-06-18 13:20:00,58.6,58.66,58.6,58.63,4000.0,52.3416,52.3952,52.3416,52.3684,4000.0
2012-06-18 13:25:00,58.64,58.72,58.64,58.71,11400.0,52.3773,52.4488,52.3773,52.4398,11400.0
2012-06-18 13:30:00,58.72,58.78,58.72,58.78,12300.0,52.4488,52.5024,52.4488,52.5024,12300.0
2012-06-18 13:35:00,58.77,58.85,58.76,58.81,10900.0,52.4934,52.5649,52.4845,52.5292,10900.0
2012-06-18 13:40:00,58.81,58.83,58.78,58.8,6900.0,52.5292,52.547,52.5024,52.5202,6900.0
2012-06-18 13:45:00,58.8,58.81,58.74,58.74,3100.0,52.5202,52.5292,52.4666,52.4666,3100.0
2012-06-18 13:50:00,58.74,58.76,58.73,58.74,4600.0,52.4666,52.4845,52.4577,52.4666,4600.0
2012-06-18 13:55:00,58.73,58.84,58.73,58.81,30300.0,52.4577,52.5559,52.4577,52.5292,30300.0
2012-06-18 14:00:00,58.81,58.84,58.76,58.76,12100.0,52.5292,52.5559,52.4845,52.4845,12100.0
2012-06-18 14:05:00,58.76,58.78,58.72,58.72,6400.0,52.4845,52.5024,52.4488,52.4488,6400.0
2012-06-18 14:10:00,58.74,58.82,58.74,58.81,7100.0,52.4666,52.5381,52.4666,52.5292,7100.0
2012-06-18 14:15:00,58.81,58.89,58.81,58.88,13500.0,52.5292,52.6006,52.5292,52.5917,13500.0
2012-06-18 14:20:00,58.87,58.88,58.84,58.84,8300.0,52.5827,52.5917,52.5559,52.5559,8300.0
2012-06-18 14:25:00,58.83,58.83,58.74,58.75,13300.0,52.547,52.547,52.4666,52.4756,13300.0
2012-06-18 14:30:00,58.75,58.8,58.75,58.78,7200.0,52.4756,52.5202,52.4756,52.5024,7200.0
2012-06-18 14:35:00,58.78,58.82,58.78,58.8,4000.0,52.5024,52.5381,52.5024,52.5202,4000.0
2012-06-18 14:40:00,58.8,58.8,58.76,58.78,4500.0,52.5202,52.5202,52.4845,52.5024,4500.0
2012-06-18 14:45:00,58.78,58.78,58.69,58.74,10000.0,52.5024,52.5024,52.422,52.4666,10000.0
2012-06-18 14:50:00,58.74,58.78,58.73,58.75,5300.0,52.4666,52.5024,52.4577,52.4756,5300.0
2012-06-18 14:55:00,58.76,58.78,58.75,58.76,8700.0,52.4845,52.5024,52.4756,52.4845,8700.0
2012-06-18 15:00:00,58.76,58.8,58.76,58.79,11300.0,52.4845,52.5202,52.4845,52.5113,11300.0
2012-06-18 15:05:00,58.79,58.8,58.73,58.75,11500.0,52.5113,52.5202,52.4577,52.4756,11500.0
2012-06-18 15:10:00,58.76,58.76,58.6,58.6,24900.0,52.4845,52.4845,52.3416,52.3416,24900.0
2012-06-18 15:15:00,58.59,58.59,58.52,58.59,31700.0,52.3326,52.3326,52.2701,52.3326,31700.0
2012-06-18 15:20:00,58.6,58.69,58.58,58.64,25000.0,52.3416,52.422,52.3237,52.3773,25000.0
2012-06-18 15:25:00,58.64,58.71,58.62,58.67,26800.0,52.3773,52.4398,52.3594,52.4041,26800.0
2012-06-18 15:30:00,58.67,58.74,58.61,58.61,39400.0,52.4041,52.4666,52.3505,52.3505,39400.0
2012-06-18 15:35:00,58.6,58.65,58.55,58.64,30900.0,52.3416,52.3862,52.2969,52.3773,30900.0
2012-06-18 15:40:00,58.66,58.67,58.59,58.64,63000.0,52.3952,52.4041,52.3326,52.3773,63000.0
2012-06-18 15:45:00,58.64,58.69,58.62,58.67,25100.0,52.3773,52.422,52.3594,52.4041,25100.0
2012-06-18 15:50:00,58.68,58.72,58.62,58.62,69500.0,52.413,52.4488,52.3594,52.3594,69500.0
2012-06-18 15:55:00,58.63,58.74,58.63,58.7,59600.0,52.3684,52.4666,52.3684,52.4309,59600.0
2012-06-19 09:30:00,59.12,59.12,58.78,58.92,38300.0,52.806,52.806,52.5024,52.6274,38300.0
2012-06-19 09:35:00,58.96,58.99,58.92,58.97,29300.0,52.6631,52.6899,52.6274,52.6721,29300.0
2012-06-19 09:40:00,58.96,58.99,58.84,58.88,16700.0,52.6631,52.6899,52.5559,52.5917,16700.0
2012-06-19 09:45:00,58.88,58.92,58.72,58.74,21400.0,52.5917,52.6274,52.4488,52.4666,21400.0
2012-06-19 09:50:00,58.79,58.94,58.79,58.83,39600.0,52.5113,52.6453,52.5113,52.547,39600.0
2012-06-19 09:55:00,58.84,58.96,58.78,58.92,41800.0,52.5559,52.6631,52.5024,52.6274,41800.0
2012-06-19 10:00:00,58.93,58.99,58.91,58.94,21400.0,52.6363,52.6899,52.6185,52.6453,21400.0
2012-06-19 10:05:00,58.94,58.97,58.93,58.93,14300.0,52.6453,52.6721,52.6363,52.6363,14300.0
2012-06-19 10:10:00,58.92,58.95,58.89,58.95,13400.0,52.6274,52.6542,52.6006,52.6542,13400.0
2012-06-19 10:15:00,58.96,58.98,58.92,58.96,16800.0,52.6631,52.681,52.6274,52.6631,16800.0
2012-06-19 10:20:00,58.96,58.99,58.85,58.85,16100.0,52.6631,52.6899,52.5649,52.5649,16100.0
2012-06-19 10:25:00,58.85,58.94,58.85,58.89,17200.0,52.5649,52.6453,52.5649,52.6006,17200.0
2012-06-19 10:30:00,58.87,58.91,58.86,58.89,14100.0,52.5827,52.6185,52.5738,52.6006,14100.0
2012-06-19 10:35:00,58.89,58.91,58.83,58.83,15800.0,52.6006,52.6185,52.547,52.547,15800.0
2012-06-19 10:40:00,58.83,58.87,58.82,58.82,11100.0,52.547,52.5827,52.5381,52.5381,11100.0
2012-06-19 10:45:00,58.82,58.84,58.74,58.74,13400.0,52.5381,52.5559,52.4666,52.4666,13400.0
2012-06-19 10:50:00,58.75,58.76,58.71,58.72,32900.0,52.4756,52.4845,52.4398,52.4488,32900.0
2012-06-19 10:55:00,58.73,58.73,58.68,58.73,26800.0,52.4577,52.4577,52.413,52.4577,26800.0
2012-06-19 11:00:00,58.73,58.73,58.65,58.66,37200.0,52.4577,52.4577,52.3862,52.3952,37200.0
2012-06-19 11:05:00,58.67,58.67,58.64,58.65,16800.0,52.4041,52.4041,52.3773,52.3862,16800.0
2012-06-19 11:10:00,58.65,58.69,58.57,58.62,25500.0,52.3862,52.422,52.3148,52.3594,25500.0
2012-06-19 11:15:00,58.62,58.65,58.6,58.61,14400.0,52.3594,52.3862,52.3416,52.3505,14400.0
2012-06-19 11:20:00,58.61,58.61,58.57,58.57,15900.0,52.3505,52.3505,52.3148,52.3148,15900.0
2012-06-19 11:25:00,58.57,58.6,58.55,58.56,17000.0,52.3148,52.3416,52.2969,52.3059,17000.0
2012-06-19 11:30:00,58.57,58.61,58.54,58.55,18900.0,52.3148,52.3505,52.288,52.2969,18900.0
2012-06-19 11:35:00,58.54,58.54,58.49,58.5,8400.0,52.288,52.288,52.2433,52.2523,8400.0
2012-06-19 11:40:00,58.51,58.57,58.51,58.54,10900.0,52.2612,52.3148,52.2612,52.288,10900.0
2012-06-19 11:45:00,58.55,58.61,58.55,58.61,15300.0,52.2969,52.3505,52.2969,52.3505,15300.0
2012-06-19 11:50:00,58.6,58.62,58.59,58.61,14200.0,52.3416,52.3594,52.3326,52.3505,14200.0
2012-06-19 11:55:00,58.63,58.71,58.63,58.69,11100.0,52.3684,52.4398,52.3684,52.422,11100.0
2012-06-19 12:00:00,58.69,58.76,58.69,58.7,14600.0,52.422,52.4845,52.422,52.4309,14600.0
2012-06-19 12:05:00,58.7,58.71,58.67,58.67,10000.0,52.4309,52.4398,52.4041,52.4041,10000.0
2012-06-19 12:10:00,58.67,58.75,58.65,58.75,2800.0,52.4041,52.4756,52.3862,52.4756,2800.0
2012-06-19 12:15:00,58.76,58.76,58.72,58.72,7400.0,52.4845,52.4845,52.4488,52.4488,7400.0
2012-06-19 12:20:00,58.71,58.71,58.68,58.69,6000.0,52.4398,52.4398,52.413,52.422,6000.0
2012-06-19 12:25:00,58.69,58.71,58.66,58.68,9100.0,52.422,52.4398,52.3952,52.413,9100.0
2012-06-19 12:30:00,58.68,58.76,58.68,58.76,9100.0,52.413,52.4845,52.413,52.4845,9100.0
2012-06-19 12:35:00,58.76,58.76,58.7,58.72,9000.0,52.4845,52.4845,52.4309,52.4488,9000.0
2012-06-19 12:40:00,58.72,58.76,58.72,58.75,7300.0,52.4488,52.4845,52.4488,52.4756,7300.0
2012-06-19 12:45:00,58.76,58.78,58.76,58.77,9400.0,52.4845,52.5024,52.4845,52.4934,9400.0
2012-06-19 12:50:00,58.76,58.8,58.76,58.8,12300.0,52.4845,52.5202,52.4845,52.5202,12300.0
2012-06-19 12:55:00,58.82,58.85,58.8,58.83,9800.0,52.5381,52.5649,52.5202,52.547,9800.0
2012-06-19 13:00:00,58.83,58.84,58.78,58.82,10600.0,52.547,52.5559,52.5024,52.5381,10600.0
2012-06-19 13:05:00,58.82,58.82,58.78,58.8,8200.0,52.5381,52.5381,52.5024,52.5202,8200.0
2012-06-19 13:10:00,58.81,58.86,58.81,58.85,12000.0,52.5292,52.5738,52.5292,52.5649,12000.0
2012-06-19 13:15:00,58.85,58.89,58.84,58.88,10800.0,52.5649,52.6006,52.5559,52.5917,10800.0
2012-06-19 13:20:00,58.88,58.91,58.88,58.9,11500.0,52.5917,52.6185,52.5917,52.6095,11500.0
2012-06-19 13:25:00,58.91,58.93,58.88,58.92,14900.0,52.6185,52.6363,52.5917,52.6274,14900.0
2012-06-19 13:30:00,58.92,58.97,58.92,58.96,17400.0,52.6274,52.6721,52.6274,52.6631,17400.0
2012-06-19 13:35:00,58.95,58.99,58.95,58.97,11400.0,52.6542,52.6899,52.6542,52.6721,11400.0
2012-06-19 13:40:00,58.97,58.99,58.97,58.98,11300.0,52.6721,52.6899,52.6721,52.681,11300.0
2012-06-19 13:45:00,58.99,58.99,58.94,58.98,19100.0,52.6899,52.6899,52.6453,52.681,19100.0
2012-06-19 13:50:00,58.98,58.98,58.94,58.96,21600.0,52.681,52.681,52.6453,52.6631,21600.0
2012-06-19 13:55:00,58.97,58.99,58.96,58.99,12000.0,52.6721,52.6899,52.6631,52.6899,12000.0
2012-06-19 14:00:00,58.99,59.0,58.96,58.99,29500.0,52.6899,52.6989,52.6631,52.6899,29500.0
2012-06-19 14:05:00,59.0,59.0,58.97,58.97,16300.0,52.6989,52.6989,52.6721,52.6721,16300.0
2012-06-19 14:10:00,58.98,58.99,58.97,58.99,14600.0,52.681,52.6899,52.6721,52.6899,14600.0
2012-06-19 14:15:00,59.0,59.0,58.95,58.95,15800.0,52.6989,52.6989,52.6542,52.6542,15800.0
2012-06-19 14:20:00,58.96,58.97,58.95,58.95,11600.0,52.6631,52.6721,52.6542,52.6542,11600.0
2012-06-19 14:25:00,58.94,58.94,58.84,58.86,19300.0,52.6453,52.6453,52.5559,52.5738,19300.0
2012-06-19 14:30:00,58.87,58.88,58.79,58.83,32700.0,52.5827,52.5917,52.5113,52.547,32700.0
2012-06-19 14:35:00,58.84,58.9,58.82,58.89,32700.0,52.5559,52.6095,52.5381,52.6006,32700.0
2012-06-19 14:40:00,58.88,58.9,58.84,58.84,24000.0,52.5917,52.6095,52.5559,52.5559,24000.0
2012-06-19 14:45:00,58.85,58.88,58.8,58.84,16800.0,52.5649,52.5917,52.5202,52.5559,16800.0
2012-06-19 14:50:00,58.85,58.91,58.84,58.9,16200.0,52.5649,52.6185,52.5559,52.6095,16200.0
2012-06-19 14:55:00,58.9,58.94,58.87,58.93,11800.0,52.6095,52.6453,52.5827,52.6363,11800.0
2012-06-19 15:00:00,58.93,58.96,58.9,58.91,19400.0,52.6363,52.6631,52.6095,52.6185,19400.0
2012-06-19 15:05:00,58.91,58.97,58.9,58.97,10700.0,52.6185,52.6721,52.6095,52.6721,10700.0
2012-06-19 15:10:00,58.97,58.99,58.94,58.97,18600.0,52.6721,52.6899,52.6453,52.6721,18600.0
2012-06-19 15:15:00,58.97,59.0,58.96,58.98,26000.0,52.6721,52.6989,52.6631,52.681,26000.0
2012-06-19 15:20:00,58.97,59.0,58.96,58.98,22500.0,52.6721,52.6989,52.6631,52.681,22500.0
2012-06-19 15:25:00,58.98,58.98,58.86,58.88,40100.0,52.681,52.681,52.5738,52.5917,40100.0
2012-06-19 15:30:00,58.87,58.93,58.87,58.89,29900.0,52.5827,52.6363,52.5827,52.6006,29900.0
2012-06-19 15:35:00,58.88,58.95,58.82,58.92,32300.0,52.5917,52.6542,52.5381,52.6274,32300.0
2012-06-19 15:40:00,58.92,58.95,58.89,58.94,23600.0,52.6274,52.6542,52.6006,52.6453,23600.0
2012-06-19 15:45:00,58.94,58.97,58.89,58.89,58400.0,52.6453,52.6721,52.6006,52.6006,58400.0
2012-06-19 15:50:00,58.89,58.93,58.87,58.92,69800.0,52.6006,52.6363,52.5827,52.6274,69800.0
2012-06-19 15:55:00,58.91,58.98,58.89,58.97,68300.0,52.6185,52.681,52.6006,52.6721,68300.0
2012-06-20 09:30:00,59.0,59.0,58.66,58.73,27300.0,52.6989,52.6989,52.3952,52.4577,27300.0
2012-06-20 09:35:00,58.73,58.84,58.67,58.81,12100.0,52.4577,52.5559,52.4041,52.5292,12100.0
2012-06-20 09:40:00,58.83,58.86,58.71,58.83,25400.0,52.547,52.5738,52.4398,52.547,25400.0
2012-06-20 09:45:00,58.83,58.91,58.76,58.83,13500.0,52.547,52.6185,52.4845,52.547,13500.0
2012-06-20 09:50:00,58.86,58.94,58.8,58.91,19800.0,52.5738,52.6453,52.5202,52.6185,19800.0
2012-06-20 09:55:00,58.91,58.99,58.91,58.96,15100.0,52.6185,52.6899,52.6185,52.6631,15100.0
2012-06-20 10:00:00,58.98,59.0,58.83,58.85,22300.0,52.681,52.6989,52.547,52.5649,22300.0
2012-06-20 10:05:00,58.86,58.95,58.8,58.92,14500.0,52.5738,52.6542,52.5202,52.6274,14500.0
2012-06-20 10:10:00,58.92,58.99,58.92,58.96,11200.0,52.6274,52.6899,52.6274,52.6631,11200.0
2012-06-20 10:15:00,58.98,59.0,58.93,58.97,12500.0,52.681,52.6989,52.6363,52.6721,12500.0
2012-06-20 10:20:00,58.96,58.97,58.86,58.89,8000.0,52.6631,52.6721,52.5738,52.6006,8000.0
2012-06-20 10:25:00,58.87,58.93,58.87,58.89,16300.0,52.5827,52.6363,52.5827,52.6006,16300.0
2012-06-20 10:30:00,58.87,58.93,58.87,58.9,5500.0,52.5827,52.6363,52.5827,52.6095,5500.0
2012-06-20 10:35:00,58.9,58.98,58.86,58.94,13100.0,52.6095,52.681,52.5738,52.6453,13100.0
2012-06-20 10:40:00,58.93,58.98,58.88,58.97,9700.0,52.6363,52.681,52.5917,52.6721,9700.0
2012-06-20 10:45:00,58.97,58.99,58.96,58.99,11800.0,52.6721,52.6899,52.6631,52.6899,11800.0
2012-06-20 10:50:00,58.97,59.05,58.95,59.0,29700.0,52.6721,52.7435,52.6542,52.6989,29700.0
2012-06-20 10:55:00,58.99,59.04,58.95,58.98,13700.0,52.6899,52.7346,52.6542,52.681,13700.0
2012-06-20 11:00:00,58.95,59.06,58.95,59.04,10400.0,52.6542,52.7525,52.6542,52.7346,10400.0
2012-06-20 11:05:00,59.06,59.13,59.03,59.08,14100.0,52.7525,52.815,52.7257,52.7703,14100.0
2012-06-20 11:10:00,59.11,59.14,59.06,59.1,8000.0,52.7971,52.8239,52.7525,52.7882,8000.0
2012-06-20 11:15:00,59.09,59.11,59.05,59.11,8700.0,52.7793,52.7971,52.7435,52.7971,8700.0
2012-06-20 11:20:00,59.11,59.12,59.07,59.08,7400.0,52.7971,52.806,52.7614,52.7703,7400.0
2012-06-20 11:25:00,59.07,59.17,59.07,59.14,6600.0,52.7614,52.8507,52.7614,52.8239,6600.0
2012-06-20 11:30:00,59.14,59.14,59.07,59.09,7200.0,52.8239,52.8239,52.7614,52.7793,7200.0
2012-06-20 11:35:00,59.1,59.1,58.98,58.98,12800.0,52.7882,52.7882,52.681,52.681,12800.0
2012-06-20 11:40:00,58.98,59.08,58.98,59.05,8600.0,52.681,52.7703,52.681,52.7435,8600.0
2012-06-20 11:45:00,59.05,59.06,59.03,59.05,11500.0,52.7435,52.7525,52.7257,52.7435,11500.0
2012-06-20 11:50:00,59.06,59.07,58.95,58.97,11200.0,52.7525,52.7614,52.6542,52.6721,11200.0
2012-06-20 11:55:00,58.97,58.97,58.88,58.89,5900.0,52.6721,52.6721,52.5917,52.6006,5900.0
2012-06-20 12:00:00,58.89,58.93,58.84,58.85,8500.0,52.6006,52.6363,52.5559,52.5649,8500.0
2012-06-20 12:05:00,58.85,58.85,58.78,58.79,5600.0,52.5649,52.5649,52.5024,52.5113,5600.0
2012-06-20 12:10:00,58.78,58.78,58.74,58.74,8500.0,52.5024,52.5024,52.4666,52.4666,8500.0
2012-06-20 12:15:00,58.74,58.82,58.73,58.82,7100.0,52.4666,52.5381,52.4577,52.5381,7100.0
2012-06-20 12:20:00,58.81,58.81,58.71,58.71,9200.0,52.5292,52.5292,52.4398,52.4398,9200.0
2012-06-20 12:25:00,58.72,58.73,58.66,58.73,8900.0,52.4488,52.4577,52.3952,52.4577,8900.0
2012-06-20 12:30:00,58.74,58.84,58.48,58.64,45700.0,52.4666,52.5559,52.2344,52.3773,45700.0
2012-06-20 12:35:00,58.63,58.67,58.52,58.61,18900.0,52.3684,52.4041,52.2701,52.3505,18900.0
2012-06-20 12:40:00,58.61,58.63,58.53,58.59,81900.0,52.3505,52.3684,52.2791,52.3326,81900.0
2012-06-20 12:45:00,58.58,58.8,58.57,58.73,32900.0,52.3237,52.5202,52.3148,52.4577,32900.0
2012-06-20 12:50:00,58.73,58.83,58.71,58.79,12200.0,52.4577,52.547,52.4398,52.5113,12200.0
2012-06-20 12:55:00,58.8,58.86,58.76,58.83,13000.0,52.5202,52.5738,52.4845,52.547,13000.0
2012-06-20 13:00:00,58.85,58.94,58.83,58.9,26400.0,52.5649,52.6453,52.547,52.6095,26400.0
2012-06-20 13:05:00,58.9,59.04,58.84,59.0,27700.0,52.6095,52.7346,52.5559,52.6989,27700.0
2012-06-20 13:10:00,58.99,58.99,58.86,58.86,10300.0,52.6899,52.6899,52.5738,52.5738,10300.0
2012-06-20 13:15:00,58.85,58.96,58.8,58.8,34100.0,52.5649,52.6631,52.5202,52.5202,34100.0
2012-06-20 13:20:00,58.8,58.86,58.79,58.82,18000.0,52.5202,52.5738,52.5113,52.5381,18000.0
2012-06-20 13:25:00,58.83,58.85,58.77,58.81,11100.0,52.547,52.5649,52.4934,52.5292,11100.0
2012-06-20 13:30:00,58.83,58.84,58.72,58.72,13000.0,52.547,52.5559,52.4488,52.4488,13000.0
2012-06-20 13:35:00,58.7,58.76,58.63,58.69,11700.0,52.4309,52.4845,52.3684,52.422,11700.0
2012-06-20 13:40:00,58.69,58.74,58.67,58.71,12600.0,52.422,52.4666,52.4041,52.4398,12600.0
2012-06-20 13:45:00,58.7,58.71,58.67,58.71,10200.0,52.4309,52.4398,52.4041,52.4398,10200.0
2012-06-20 13:50:00,58.74,58.74,58.64,58.64,7400.0,52.4666,52.4666,52.3773,52.3773,7400.0
2012-06-20 13:55:00,58.66,58.73,58.61,58.73,8300.0,52.3952,52.4577,52.3505,52.4577,8300.0
2012-06-20 14:00:00,58.74,58.77,58.64,58.69,14200.0,52.4666,52.4934,52.3773,52.422,14200.0
2012-06-20 14:05:00,58.69,58.75,58.68,58.75,5500.0,52.422,52.4756,52.413,52.4756,5500.0
2012-06-20 14:10:00,58.75,58.82,58.73,58.76,10800.0,52.4756,52.5381,52.4577,52.4845,10800.0
2012-06-20 14:15:00,58.77,58.86,58.66,58.66,13700.0,52.4934,52.5738,52.3952,52.3952,13700.0
2012-06-20 14:20:00,58.66,58.73,58.54,58.64,16600.0,52.3952,52.4577,52.288,52.3773,16600.0
2012-06-20 14:25:00,58.63,58.67,58.56,58.63,10200.0,52.3684,52.4041,52.3059,52.3684,10200.0
2012-06-20 14:30:00,58.64,58.7,58.62,58.62,7300.0,52.3773,52.4309,52.3594,52.3594,7300.0
2012-06-20 14:35:00,58.63,58.75,58.61,58.66,13100.0,52.3684,52.4756,52.3505,52.3952,13100.0
2012-06-20 14:40:00,58.61,58.66,58.57,58.57,11200.0,52.3505,52.3952,52.3148,52.3148,11200.0
2012-06-20 14:45:00,58.56,58.57,58.43,58.49,14500.0,52.3059,52.3148,52.1897,52.2433,14500.0
2012-06-20 14:50:00,58.5,58.55,58.45,58.55,11400.0,52.2523,52.2969,52.2076,52.2969,11400.0
2012-06-20 14:55:00,58.54,58.56,58.51,58.53,8000.0,52.288,52.3059,52.2612,52.2791,8000.0
2012-06-20 15:00:00,58.55,58.58,58.48,58.48,7700.0,52.2969,52.3237,52.2344,52.2344,7700.0
2012-06-20 15:05:00,58.46,58.47,58.37,58.42,10900.0,52.2165,52.2255,52.1361,52.1808,10900.0
2012-06-20 15:10:00,58.42,58.51,58.37,58.49,17500.0,52.1808,52.2612,52.1361,52.2433,17500.0
2012-06-20 15:15:00,58.48,58.5,58.36,58.37,10900.0,52.2344,52.2523,52.1272,52.1361,10900.0
2012-06-20 15:20:00,58.36,58.45,58.36,58.42,11200.0,52.1272,52.2076,52.1272,52.1808,11200.0
2012-06-20 15:25:00,58.43,58.61,58.43,58.6,19000.0,52.1897,52.3505,52.1897,52.3416,19000.0
2012-06-20 15:30:00,58.6,58.68,58.57,58.6,27900.0,52.3416,52.413,52.3148,52.3416,27900.0
2012-06-20 15:35:00,58.6,58.68,58.59,58.6,17200.0,52.3416,52.413,52.3326,52.3416,17200.0
2012-06-20 15:40:00,58.61,58.76,58.58,58.76,16900.0,52.3505,52.4845,52.3237,52.4845,16900.0
2012-06-20 15:45:00,58.78,58.81,58.74,58.79,32300.0,52.5024,52.5292,52.4666,52.5113,32300.0
2012-06-20 15:50:00,58.8,58.81,58.69,58.74,41700.0,52.5202,52.5292,52.422,52.4666,41700.0
2012-06-20 15:55:00,58.74,58.84,58.7,58.83,71700.0,52.4666,52.5559,52.4309,52.547,71700.0
2012-06-21 09:30:00,58.82,58.92,58.6,58.62,24400.0,52.5381,52.6274,52.3416,52.3594,24400.0
2012-06-21 09:35:00,58.71,58.79,58.57,58.57,7700.0,52.4398,52.5113,52.3148,52.3148,7700.0
2012-06-21 09:40:00,58.59,58.68,58.56,58.6,11500.0,52.3326,52.413,52.3059,52.3416,11500.0
2012-06-21 09:45:00,58.61,58.65,58.54,58.58,12000.0,52.3505,52.3862,52.288,52.3237,12000.0
2012-06-21 09:50:00,58.58,58.76,58.58,58.73,13900.0,52.3237,52.4845,52.3237,52.4577,13900.0
2012-06-21 09:55:00,58.69,58.71,58.53,58.53,11200.0,52.422,52.4398,52.2791,52.2791,11200.0
2012-06-21 10:00:00,58.54,58.54,58.25,58.27,16400.0,52.288,52.288,52.029,52.0468,16400.0
2012-06-21 10:05:00,58.26,58.27,58.14,58.17,22200.0,52.0379,52.0468,51.9307,51.9575,22200.0
2012-06-21 10:10:00,58.16,58.23,58.13,58.18,22700.0,51.9486,52.0111,51.9218,51.9664,22700.0
2012-06-21 10:15:00,58.18,58.22,58.16,58.18,18700.0,51.9664,52.0022,51.9486,51.9664,18700.0
2012-06-21 10:20:00,58.19,58.23,58.13,58.19,27800.0,51.9754,52.0111,51.9218,51.9754,27800.0
2012-06-21 10:25:00,58.2,58.2,58.0,58.05,52300.0,51.9843,51.9843,51.8057,51.8503,52300.0
2012-06-21 10:30:00,58.06,58.1,58.0,58.09,103900.0,51.8593,51.895,51.8057,51.886,103900.0
2012-06-21 10:35:00,58.09,58.12,58.03,58.04,15800.0,51.886,51.9128,51.8325,51.8414,15800.0
2012-06-21 10:40:00,58.05,58.16,58.02,58.15,13700.0,51.8503,51.9486,51.8235,51.9396,13700.0
2012-06-21 10:45:00,58.15,58.2,58.14,58.17,24600.0,51.9396,51.9843,51.9307,51.9575,24600.0
2012-06-21 10:50:00,58.17,58.26,58.17,58.26,60200.0,51.9575,52.0379,51.9575,52.0379,60200.0
2012-06-21 10:55:00,58.24,58.27,58.12,58.16,20600.0,52.02,52.0468,51.9128,51.9486,20600.0
2012-06-21 11:00:00,58.16,58.18,58.06,58.09,16900.0,51.9486,51.9664,51.8593,51.886,16900.0
2012-06-21 11:05:00,58.11,58.11,57.97,57.99,14700.0,51.9039,51.9039,51.7789,51.7967,14700.0
2012-06-21 11:10:00,57.98,58.02,57.87,57.87,12900.0,51.7878,51.8235,51.6895,51.6895,12900.0
2012-06-21 11:15:00,57.86,57.92,57.83,57.89,12100.0,51.6806,51.7342,51.6538,51.7074,12100.0
2012-06-21 11:20:00,57.89,57.91,57.86,57.87,7600.0,51.7074,51.7253,51.6806,51.6895,7600.0
2012-06-21 11:25:00,57.87,57.87,57.74,57.83,10300.0,51.6895,51.6895,51.5734,51.6538,10300.0
2012-06-21 11:30:00,57.82,57.89,57.78,57.86,18100.0,51.6449,51.7074,51.6092,51.6806,18100.0
2012-06-21 11:35:00,57.85,57.89,57.85,57.87,16000.0,51.6717,51.7074,51.6717,51.6895,16000.0
2012-06-21 11:40:00,57.85,57.93,57.85,57.91,20100.0,51.6717,51.7431,51.6717,51.7253,20100.0
2012-06-21 11:45:00,57.9,57.91,57.85,57.85,7200.0,51.7163,51.7253,51.6717,51.6717,7200.0
2012-06-21 11:50:00,57.85,57.96,57.85,57.95,9600.0,51.6717,51.7699,51.6717,51.761,9600.0
2012-06-21 11:55:00,57.95,57.98,57.9,57.93,8400.0,51.761,51.7878,51.7163,51.7431,8400.0
2012-06-21 12:00:00,57.93,57.98,57.85,57.92,9800.0,51.7431,51.7878,51.6717,51.7342,9800.0
2012-06-21 12:05:00,57.9,57.94,57.85,57.92,9000.0,51.7163,51.7521,51.6717,51.7342,9000.0
2012-06-21 12:10:00,57.91,57.92,57.86,57.88,10700.0,51.7253,51.7342,51.6806,51.6985,10700.0
2012-06-21 12:15:00,57.88,57.91,57.85,57.89,9000.0,51.6985,51.7253,51.6717,51.7074,9000.0
2012-06-21 12:20:00,57.9,57.9,57.75,57.8,11900.0,51.7163,51.7163,51.5824,51.627,11900.0
2012-06-21 12:25:00,57.78,57.81,57.59,57.6,12500.0,51.6092,51.636,51.4394,51.4484,12500.0
2012-06-21 12:30:00,57.59,57.64,57.57,57.57,9200.0,51.4394,51.4841,51.4216,51.4216,9200.0
2012-06-21 12:35:00,57.58,57.63,57.55,57.56,21700.0,51.4305,51.4752,51.4037,51.4127,21700.0
2012-06-21 12:40:00,57.57,57.57,57.51,57.52,13700.0,51.4216,51.4216,51.368,51.3769,13700.0
2012-06-21 12:45:00,57.51,57.6,57.5,57.55,15600.0,51.368,51.4484,51.3591,51.4037,15600.0
2012-06-21 12:50:00,57.55,57.56,57.5,57.54,8100.0,51.4037,51.4127,51.3591,51.3948,8100.0
2012-06-21 12:55:00,57.54,57.54,57.48,57.49,6900.0,51.3948,51.3948,51.3412,51.3501,6900.0
2012-06-21 13:00:00,57.49,57.53,57.46,57.51,7100.0,51.3501,51.3859,51.3233,51.368,7100.0
2012-06-21 13:05:00,57.49,57.57,57.48,57.49,7600.0,51.3501,51.4216,51.3412,51.3501,7600.0
2012-06-21 13:10:00,57.47,57.5,57.4,57.44,11000.0,51.3323,51.3591,51.2697,51.3055,11000.0
2012-06-21 13:15:00,57.43,57.51,57.4,57.4,8700.0,51.2965,51.368,51.2697,51.2697,8700.0
2012-06-21 13:20:00,57.41,57.5,57.41,57.42,8100.0,51.2787,51.3591,51.2787,51.2876,8100.0
2012-06-21 13:25:00,57.41,57.45,57.36,57.4,9100.0,51.2787,51.3144,51.234,51.2697,9100.0
2012-06-21 13:30:00,57.4,57.47,57.38,57.42,13500.0,51.2697,51.3323,51.2519,51.2876,13500.0
2012-06-21 13:35:00,57.42,57.44,57.34,57.34,15100.0,51.2876,51.3055,51.2161,51.2161,15100.0
2012-06-21 13:40:00,57.35,57.38,57.26,57.28,24100.0,51.2251,51.2519,51.1447,51.1626,24100.0
2012-06-21 13:45:00,57.29,57.36,57.29,57.32,15800.0,51.1715,51.234,51.1715,51.1983,15800.0
2012-06-21 13:50:00,57.33,57.37,57.28,57.35,16600.0,51.2072,51.2429,51.1626,51.2251,16600.0
2012-06-21 13:55:00,57.36,57.4,57.32,57.36,19400.0,51.234,51.2697,51.1983,51.234,19400.0
2012-06-21 14:00:00,57.35,57.36,57.3,57.34,10000.0,51.2251,51.234,51.1804,51.2161,10000.0
2012-06-21 14:05:00,57.35,57.38,57.31,57.31,11300.0,51.2251,51.2519,51.1894,51.1894,11300.0
2012-06-21 14:10:00,57.32,57.37,57.29,57.34,16100.0,51.1983,51.2429,51.1715,51.2161,16100.0
2012-06-21 14:15:00,57.35,57.38,57.29,57.29,14100.0,51.2251,51.2519,51.1715,51.1715,14100.0
2012-06-21 14:20:00,57.29,57.31,57.22,57.24,10500.0,51.1715,51.1894,51.109,51.1268,10500.0
2012-06-21 14:25:00,57.23,57.26,57.18,57.23,21300.0,51.1179,51.1447,51.0732,51.1179,21300.0
2012-06-21 14:30:00,57.24,57.27,57.21,57.23,16100.0,51.1268,51.1536,51.1,51.1179,16100.0
2012-06-21 14:35:00,57.23,57.25,57.21,57.25,11200.0,51.1179,51.1358,51.1,51.1358,11200.0
2012-06-21 14:40:00,57.24,57.31,57.23,57.28,19500.0,51.1268,51.1894,51.1179,51.1626,19500.0
2012-06-21 14:45:00,57.28,57.28,57.21,57.23,18400.0,51.1626,51.1626,51.1,51.1179,18400.0
2012-06-21 14:50:00,57.22,57.27,57.2,57.2,18300.0,51.109,51.1536,51.0911,51.0911,18300.0
2012-06-21 14:55:00,57.21,57.24,57.15,57.19,22300.0,51.1,51.1268,51.0464,51.0822,22300.0
2012-06-21 15:00:00,57.19,57.22,57.16,57.18,23800.0,51.0822,51.109,51.0554,51.0732,23800.0
2012-06-21 15:05:00,57.18,57.23,57.15,57.19,23600.0,51.0732,51.1179,51.0464,51.0822,23600.0
2012-06-21 15:10:00,57.19,57.2,57.15,57.18,30100.0,51.0822,51.0911,51.0464,51.0732,30100.0
2012-06-21 15:15:00,57.17,57.18,57.02,57.03,34400.0,51.0643,51.0732,50.9303,50.9393,34400.0
2012-06-21 15:20:00,57.03,57.03,56.94,57.01,52700.0,50.9393,50.9393,50.8589,50.9214,52700.0
2012-06-21 15:25:00,57.03,57.05,56.98,56.99,34400.0,50.9393,50.9571,50.8946,50.9035,34400.0
2012-06-21 15:30:00,57.0,57.02,56.88,56.9,55700.0,50.9125,50.9303,50.8053,50.8231,55700.0
2012-06-21 15:35:00,56.9,57.06,56.88,57.0,54800.0,50.8231,50.9661,50.8053,50.9125,54800.0
2012-06-21 15:40:00,57.0,57.02,56.94,56.99,51600.0,50.9125,50.9303,50.8589,50.9035,51600.0
2012-06-21 15:45:00,56.98,56.98,56.86,56.91,75100.0,50.8946,50.8946,50.7874,50.8321,75100.0
2012-06-21 15:50:00,56.91,56.95,56.84,56.92,80700.0,50.8321,50.8678,50.7695,50.841,80700.0
2012-06-21 15:55:00,56.91,56.94,56.84,56.87,112900.0,50.8321,50.8589,50.7695,50.7963,112900.0
2012-06-22 09:30:00,57.11,57.27,56.89,56.95,16800.0,51.0107,51.1536,50.8142,50.8678,16800.0
2012-06-22 09:35:00,56.96,57.04,56.87,56.9,38800.0,50.8767,50.9482,50.7963,50.8231,38800.0
2012-06-22 09:40:00,56.94,57.0,56.86,56.92,26100.0,50.8589,50.9125,50.7874,50.841,26100.0
2012-06-22 09:45:00,56.9,56.99,56.85,56.95,27000.0,50.8231,50.9035,50.7785,50.8678,27000.0
2012-06-22 09:50:00,56.97,57.0,56.84,56.94,26400.0,50.8857,50.9125,50.7695,50.8589,26400.0
2012-06-22 09:55:00,56.92,56.97,56.88,56.94,23300.0,50.841,50.8857,50.8053,50.8589,23300.0
2012-06-22 10:00:00,56.99,57.2,56.98,57.16,58600.0,50.9035,51.0911,50.8946,51.0554,58600.0
2012-06-22 10:05:00,57.16,57.21,57.11,57.13,11700.0,51.0554,51.1,51.0107,51.0286,11700.0
2012-06-22 10:10:00,57.15,57.23,57.15,57.19,10800.0,51.0464,51.1179,51.0464,51.0822,10800.0
2012-06-22 10:15:00,57.19,57.24,57.13,57.14,12700.0,51.0822,51.1268,51.0286,51.0375,12700.0
2012-06-22 10:20:00,57.14,57.28,57.14,57.26,12800.0,51.0375,51.1626,51.0375,51.1447,12800.0
2012-06-22 10:25:00,57.28,57.32,57.21,57.22,12700.0,51.1626,51.1983,51.1,51.109,12700.0
2012-06-22 10:30:00,57.22,57.23,57.16,57.2,14900.0,51.109,51.1179,51.0554,51.0911,14900.0
2012-06-22 10:35:00,57.2,57.22,57.13,57.13,12300.0,51.0911,51.109,51.0286,51.0286,12300.0
2012-06-22 10:40:00,57.13,57.2,57.11,57.15,13100.0,51.0286,51.0911,51.0107,51.0464,13100.0
2012-06-22 10:45:00,57.13,57.18,57.11,57.16,6600.0,51.0286,51.0732,51.0107,51.0554,6600.0
2012-06-22 10:50:00,57.16,57.25,57.16,57.23,12600.0,51.0554,51.1358,51.0554,51.1179,12600.0
2012-06-22 10:55:00,57.23,57.26,57.2,57.23,19100.0,51.1179,51.1447,51.0911,51.1179,19100.0
2012-06-22 11:00:00,57.23,57.36,57.2,57.33,23800.0,51.1179,51.234,51.0911,51.2072,23800.0
2012-06-22 11:05:00,57.32,57.37,57.26,57.32,17400.0,51.1983,51.2429,51.1447,51.1983,17400.0
2012-06-22 11:10:00,57.31,57.36,57.3,57.32,8600.0,51.1894,51.234,51.1804,51.1983,8600.0
2012-06-22 11:15:00,57.32,57.34,57.25,57.32,13000.0,51.1983,51.2161,51.1358,51.1983,13000.0
2012-06-22 11:20:00,57.32,57.34,57.27,57.27,5800.0,51.1983,51.2161,51.1536,51.1536,5800.0
2012-06-22 11:25:00,57.27,57.28,57.22,57.23,6000.0,51.1536,51.1626,51.109,51.1179,6000.0
2012-06-22 11:30:00,57.22,57.35,57.22,57.33,14700.0,51.109,51.2251,51.109,51.2072,14700.0
2012-06-22 11:35:00,57.31,57.36,57.3,57.34,13200.0,51.1894,51.234,51.1804,51.2161,13200.0
2012-06-22 11:40:00,57.36,57.38,57.33,57.38,16100.0,51.234,51.2519,51.2072,51.2519,16100.0
2012-06-22 11:45:00,57.37,57.41,57.34,57.35,11700.0,51.2429,51.2787,51.2161,51.2251,11700.0
2012-06-22 11:50:00,57.35,57.38,57.31,57.31,10400.0,51.2251,51.2519,51.1894,51.1894,10400.0
2012-06-22 11:55:00,57.3,57.35,57.3,57.35,6900.0,51.1804,51.2251,51.1804,51.2251,6900.0
2012-06-22 12:00:00,57.35,57.35,57.31,57.32,5600.0,51.2251,51.2251,51.1894,51.1983,5600.0
2012-06-22 12:05:00,57.34,57.35,57.29,57.31,9700.0,51.2161,51.2251,51.1715,51.1894,9700.0
2012-06-22 12:10:00,57.32,57.36,57.29,57.33,6600.0,51.1983,51.234,51.1715,51.2072,6600.0
2012-06-22 12:15:00,57.32,57.36,57.3,57.36,3700.0,51.1983,51.234,51.1804,51.234,3700.0
2012-06-22 12:20:00,57.37,57.38,57.29,57.3,3100.0,51.2429,51.2519,51.1715,51.1804,3100.0
2012-06-22 12:25:00,57.3,57.38,57.29,57.36,12000.0,51.1804,51.2519,51.1715,51.234,12000.0
2012-06-22 12:30:00,57.33,57.39,57.33,57.36,6700.0,51.2072,51.2608,51.2072,51.234,6700.0
2012-06-22 12:35:00,57.37,57.38,57.33,57.33,5000.0,51.2429,51.2519,51.2072,51.2072,5000.0
2012-06-22 12:40:00,57.33,57.39,57.33,57.38,19900.0,51.2072,51.2608,51.2072,51.2519,19900.0
2012-06-22 12:45:00,57.38,57.38,57.33,57.35,6900.0,51.2519,51.2519,51.2072,51.2251,6900.0
2012-06-22 12:50:00,57.35,57.4,57.35,57.37,8400.0,51.2251,51.2697,51.2251,51.2429,8400.0
2012-06-22 12:55:00,57.37,57.37,57.3,57.31,7300.0,51.2429,51.2429,51.1804,51.1894,7300.0
2012-06-22 13:00:00,57.31,57.39,57.25,57.25,72100.0,51.1894,51.2608,51.1358,51.1358,72100.0
2012-06-22 13:05:00,57.25,57.25,57.21,57.25,6100.0,51.1358,51.1358,51.1,51.1358,6100.0
2012-06-22 13:10:00,57.26,57.26,57.22,57.23,6200.0,51.1447,51.1447,51.109,51.1179,6200.0
2012-06-22 13:15:00,57.24,57.31,57.22,57.27,14000.0,51.1268,51.1894,51.109,51.1536,14000.0
2012-06-22 13:20:00,57.27,57.27,57.25,57.25,2800.0,51.1536,51.1536,51.1358,51.1358,2800.0
2012-06-22 13:25:00,57.25,57.27,57.21,57.23,6100.0,51.1358,51.1536,51.1,51.1179,6100.0
2012-06-22 13:30:00,57.23,57.25,57.23,57.25,6500.0,51.1179,51.1358,51.1179,51.1358,6500.0
2012-06-22 13:35:00,57.25,57.27,57.23,57.23,11000.0,51.1358,51.1536,51.1179,51.1179,11000.0
2012-06-22 13:40:00,57.23,57.28,57.23,57.27,8200.0,51.1179,51.1626,51.1179,51.1536,8200.0
2012-06-22 13:45:00,57.28,57.3,57.26,57.28,11300.0,51.1626,51.1804,51.1447,51.1626,11300.0
2012-06-22 13:50:00,57.29,57.31,57.27,57.28,9000.0,51.1715,51.1894,51.1536,51.1626,9000.0
2012-06-22 13:55:00,57.28,57.34,57.28,57.32,8700.0,51.1626,51.2161,51.1626,51.1983,8700.0
2012-06-22 14:00:00,57.32,57.4,57.32,57.4,17500.0,51.1983,51.2697,51.1983,51.2697,17500.0
2012-06-22 14:05:00,57.41,57.44,57.39,57.43,8800.0,51.2787,51.3055,51.2608,51.2965,8800.0
2012-06-22 14:10:00,57.43,57.47,57.41,57.41,12300.0,51.2965,51.3323,51.2787,51.2787,12300.0
2012-06-22 14:15:00,57.39,57.47,57.39,57.44,16800.0,51.2608,51.3323,51.2608,51.3055,16800.0
2012-06-22 14:20:00,57.44,57.47,57.43,57.45,3800.0,51.3055,51.3323,51.2965,51.3144,3800.0
2012-06-22 14:25:00,57.46,57.49,57.45,57.46,6600.0,51.3233,51.3501,51.3144,51.3233,6600.0
2012-06-22 14:30:00,57.48,57.54,57.47,57.54,7300.0,51.3412,51.3948,51.3323,51.3948,7300.0
2012-06-22 14:35:00,57.54,57.54,57.52,57.53,5900.0,51.3948,51.3948,51.3769,51.3859,5900.0
2012-06-22 14:40:00,57.54,57.6,57.53,57.59,15400.0,51.3948,51.4484,51.3859,51.4394,15400.0
2012-06-22 14:45:00,57.59,57.61,57.54,57.59,5300.0,51.4394,51.4573,51.3948,51.4394,5300.0
2012-06-22 14:50:00,57.61,57.67,57.61,57.64,12400.0,51.4573,51.5109,51.4573,51.4841,12400.0
2012-06-22 14:55:00,57.64,57.65,57.57,57.57,13500.0,51.4841,51.493,51.4216,51.4216,13500.0
2012-06-22 15:00:00,57.57,57.57,57.47,57.47,16000.0,51.4216,51.4216,51.3323,51.3323,16000.0
2012-06-22 15:05:00,57.47,57.47,57.4,57.43,7500.0,51.3323,51.3323,51.2697,51.2965,7500.0
2012-06-22 15:10:00,57.44,57.62,57.44,57.58,17200.0,51.3055,51.4662,51.3055,51.4305,17200.0
2012-06-22 15:15:00,57.59,57.59,57.5,57.53,14600.0,51.4394,51.4394,51.3591,51.3859,14600.0
2012-06-22 15:20:00,57.54,57.57,57.53,57.56,11700.0,51.3948,51.4216,51.3859,51.4127,11700.0
2012-06-22 15:25:00,57.55,57.55,57.52,57.54,11900.0,51.4037,51.4037,51.3769,51.3948,11900.0
2012-06-22 15:30:00,57.54,57.61,57.54,57.55,11500.0,51.3948,51.4573,51.3948,51.4037,11500.0
2012-06-22 15:35:00,57.55,57.62,57.52,57.59,17700.0,51.4037,51.4662,51.3769,51.4394,17700.0
2012-06-22 15:40:00,57.57,57.63,57.54,57.62,16700.0,51.4216,51.4752,51.3948,51.4662,16700.0
2012-06-22 15:45:00,57.62,57.73,57.62,57.69,38700.0,51.4662,51.5645,51.4662,51.5288,38700.0
2012-06-22 15:50:00,57.7,57.76,57.65,57.76,54200.0,51.5377,51.5913,51.493,51.5913,54200.0
2012-06-22 15:55:00,57.76,57.76,57.62,57.62,59400.0,51.5913,51.5913,51.4662,51.4662,59400.0
2012-06-25 09:30:00,57.01,57.25,56.71,56.71,28800.0,50.9214,51.1358,50.6534,50.6534,28800.0
2012-06-25 09:35:00,56.69,56.81,56.56,56.81,22700.0,50.6356,50.7428,50.5195,50.7428,22700.0
2012-06-25 09:40:00,56.79,56.79,56.6,56.78,11300.0,50.7249,50.7249,50.5552,50.716,11300.0
2012-06-25 09:45:00,56.78,56.98,56.78,56.94,23400.0,50.716,50.8946,50.716,50.8589,23400.0
2012-06-25 09:50:00,56.92,56.97,56.85,56.95,22500.0,50.841,50.8857,50.7785,50.8678,22500.0
2012-06-25 09:55:00,56.93,57.03,56.91,56.99,15600.0,50.8499,50.9393,50.8321,50.9035,15600.0
2012-06-25 10:00:00,57.03,57.1,56.96,56.99,15000.0,50.9393,51.0018,50.8767,50.9035,15000.0
2012-06-25 10:05:00,56.95,57.03,56.84,56.88,19600.0,50.8678,50.9393,50.7695,50.8053,19600.0
2012-06-25 10:10:00,56.87,56.88,56.72,56.81,31400.0,50.7963,50.8053,50.6624,50.7428,31400.0
2012-06-25 10:15:00,56.79,56.79,56.6,56.67,25000.0,50.7249,50.7249,50.5552,50.6177,25000.0
2012-06-25 10:20:00,56.66,56.67,56.54,56.55,20100.0,50.6088,50.6177,50.5016,50.5105,20100.0
2012-06-25 10:25:00,56.55,56.55,56.38,56.39,43000.0,50.5105,50.5105,50.3587,50.3676,43000.0
2012-06-25 10:30:00,56.4,56.5,56.4,56.45,15600.0,50.3765,50.4659,50.3765,50.4212,15600.0
2012-06-25 10:35:00,56.46,56.52,56.41,56.44,14700.0,50.4301,50.4837,50.3855,50.4123,14700.0
2012-06-25 10:40:00,56.45,56.47,56.4,56.44,23900.0,50.4212,50.4391,50.3765,50.4123,23900.0
2012-06-25 10:45:00,56.45,56.48,56.39,56.45,15900.0,50.4212,50.448,50.3676,50.4212,15900.0
2012-06-25 10:50:00,56.46,56.5,56.42,56.5,26000.0,50.4301,50.4659,50.3944,50.4659,26000.0
2012-06-25 10:55:00,56.5,56.5,56.47,56.49,22000.0,50.4659,50.4659,50.4391,50.4569,22000.0
2012-06-25 11:00:00,56.49,56.5,56.42,56.43,9500.0,50.4569,50.4659,50.3944,50.4033,9500.0
2012-06-25 11:05:00,56.43,56.45,56.34,56.38,34900.0,50.4033,50.4212,50.3229,50.3587,34900.0
2012-06-25 11:10:00,56.38,56.45,56.35,56.35,10500.0,50.3587,50.4212,50.3319,50.3319,10500.0
2012-06-25 11:15:00,56.34,56.44,56.34,56.42,11200.0,50.3229,50.4123,50.3229,50.3944,11200.0
2012-06-25 11:20:00,56.43,56.51,56.43,56.47,13800.0,50.4033,50.4748,50.4033,50.4391,13800.0
2012-06-25 11:25:00,56.46,56.46,56.41,56.41,5500.0,50.4301,50.4301,50.3855,50.3855,5500.0
2012-06-25 11:30:00,56.42,56.42,56.27,56.29,12900.0,50.3944,50.3944,50.2604,50.2783,12900.0
2012-06-25 11:35:00,56.28,56.29,56.24,56.28,11500.0,50.2694,50.2783,50.2336,50.2694,11500.0
2012-06-25 11:40:00,56.27,56.33,56.25,56.32,14100.0,50.2604,50.314,50.2426,50.3051,14100.0
2012-06-25 11:45:00,56.33,56.36,56.31,56.35,4100.0,50.314,50.3408,50.2962,50.3319,4100.0
2012-06-25 11:50:00,56.35,56.38,56.33,56.38,2400.0,50.3319,50.3587,50.314,50.3587,2400.0
2012-06-25 11:55:00,56.38,56.38,56.25,56.25,10500.0,50.3587,50.3587,50.2426,50.2426,10500.0
2012-06-25 12:00:00,56.26,56.32,56.23,56.29,5600.0,50.2515,50.3051,50.2247,50.2783,5600.0
2012-06-25 12:05:00,56.28,56.33,56.27,56.33,3200.0,50.2694,50.314,50.2604,50.314,3200.0
2012-06-25 12:10:00,56.33,56.36,56.3,56.35,3000.0,50.314,50.3408,50.2872,50.3319,3000.0
2012-06-25 12:15:00,56.35,56.47,56.35,56.47,7600.0,50.3319,50.4391,50.3319,50.4391,7600.0
2012-06-25 12:20:00,56.47,56.48,56.44,56.44,2500.0,50.4391,50.448,50.4123,50.4123,2500.0
2012-06-25 12:25:00,56.44,56.48,56.44,56.45,3600.0,50.4123,50.448,50.4123,50.4212,3600.0
2012-06-25 12:30:00,56.44,56.47,56.43,56.44,4000.0,50.4123,50.4391,50.4033,50.4123,4000.0
2012-06-25 12:35:00,56.44,56.45,56.41,56.43,10300.0,50.4123,50.4212,50.3855,50.4033,10300.0
2012-06-25 12:40:00,56.42,56.46,56.42,56.45,7500.0,50.3944,50.4301,50.3944,50.4212,7500.0
2012-06-25 12:45:00,56.45,56.47,56.41,56.42,9900.0,50.4212,50.4391,50.3855,50.3944,9900.0
2012-06-25 12:50:00,56.42,56.44,56.38,56.41,7300.0,50.3944,50.4123,50.3587,50.3855,7300.0
2012-06-25 12:55:00,56.41,56.44,56.4,56.4,4800.0,50.3855,50.4123,50.3765,50.3765,4800.0
2012-06-25 13:00:00,56.38,56.4,56.33,56.33,7400.0,50.3587,50.3765,50.314,50.314,7400.0
2012-06-25 13:05:00,56.32,56.34,56.3,56.3,4700.0,50.3051,50.3229,50.2872,50.2872,4700.0
2012-06-25 13:10:00,56.32,56.34,56.3,56.32,2500.0,50.3051,50.3229,50.2872,50.3051,2500.0
2012-06-25 13:15:00,56.31,56.31,56.28,56.3,3600.0,50.2962,50.2962,50.2694,50.2872,3600.0
2012-06-25 13:20:00,56.3,56.38,56.3,56.37,3500.0,50.2872,50.3587,50.2872,50.3497,3500.0
2012-06-25 13:25:00,56.38,56.41,56.36,56.37,6000.0,50.3587,50.3855,50.3408,50.3497,6000.0
2012-06-25 13:30:00,56.37,56.48,56.35,56.48,11800.0,50.3497,50.448,50.3319,50.448,11800.0
2012-06-25 13:35:00,56.48,56.5,56.48,56.48,8700.0,50.448,50.4659,50.448,50.448,8700.0
2012-06-25 13:40:00,56.47,56.48,56.4,56.42,4000.0,50.4391,50.448,50.3765,50.3944,4000.0
2012-06-25 13:45:00,56.42,56.42,56.38,56.39,3300.0,50.3944,50.3944,50.3587,50.3676,3300.0
2012-06-25 13:50:00,56.38,56.4,56.37,56.4,5200.0,50.3587,50.3765,50.3497,50.3765,5200.0
2012-06-25 13:55:00,56.4,56.44,56.37,56.44,5700.0,50.3765,50.4123,50.3497,50.4123,5700.0
2012-06-25 14:00:00,56.44,56.49,56.44,56.46,3500.0,50.4123,50.4569,50.4123,50.4301,3500.0
2012-06-25 14:05:00,56.46,56.46,56.37,56.39,8900.0,50.4301,50.4301,50.3497,50.3676,8900.0
2012-06-25 14:10:00,56.4,56.43,56.4,56.41,8400.0,50.3765,50.4033,50.3765,50.3855,8400.0
2012-06-25 14:15:00,56.4,56.46,56.4,56.45,8900.0,50.3765,50.4301,50.3765,50.4212,8900.0
2012-06-25 14:20:00,56.45,56.45,56.41,56.42,6100.0,50.4212,50.4212,50.3855,50.3944,6100.0
2012-06-25 14:25:00,56.43,56.44,56.36,56.36,7900.0,50.4033,50.4123,50.3408,50.3408,7900.0
2012-06-25 14:30:00,56.36,56.36,56.29,56.29,7200.0,50.3408,50.3408,50.2783,50.2783,7200.0
2012-06-25 14:35:00,56.29,56.32,56.28,56.3,7600.0,50.2783,50.3051,50.2694,50.2872,7600.0
2012-06-25 14:40:00,56.3,56.3,56.25,56.25,9000.0,50.2872,50.2872,50.2426,50.2426,9000.0
2012-06-25 14:45:00,56.28,56.28,56.2,56.24,10600.0,50.2694,50.2694,50.1979,50.2336,10600.0
2012-06-25 14:50:00,56.24,56.3,56.23,56.28,4500.0,50.2336,50.2872,50.2247,50.2694,4500.0
2012-06-25 14:55:00,56.29,56.29,56.26,56.29,7700.0,50.2783,50.2783,50.2515,50.2783,7700.0
2012-06-25 15:00:00,56.28,56.31,56.27,56.3,6100.0,50.2694,50.2962,50.2604,50.2872,6100.0
2012-06-25 15:05:00,56.3,56.44,56.3,56.41,17200.0,50.2872,50.4123,50.2872,50.3855,17200.0
2012-06-25 15:10:00,56.41,56.52,56.41,56.49,14300.0,50.3855,50.4837,50.3855,50.4569,14300.0
2012-06-25 15:15:00,56.48,56.48,56.4,56.46,11500.0,50.448,50.448,50.3765,50.4301,11500.0
2012-06-25 15:20:00,56.48,56.5,56.45,56.5,19600.0,50.448,50.4659,50.4212,50.4659,19600.0
2012-06-25 15:25:00,56.49,56.56,56.46,56.5,30800.0,50.4569,50.5195,50.4301,50.4659,30800.0
2012-06-25 15:30:00,56.49,56.49,56.42,56.48,35400.0,50.4569,50.4569,50.3944,50.448,35400.0
2012-06-25 15:35:00,56.48,56.52,56.47,56.5,24400.0,50.448,50.4837,50.4391,50.4659,24400.0
2012-06-25 15:40:00,56.51,56.56,56.4,56.45,41500.0,50.4748,50.5195,50.3765,50.4212,41500.0
2012-06-25 15:45:00,56.45,56.5,56.43,56.46,22500.0,50.4212,50.4659,50.4033,50.4301,22500.0
2012-06-25 15:50:00,56.46,56.49,56.34,56.39,61100.0,50.4301,50.4569,50.3229,50.3676,61100.0
2012-06-25 15:55:00,56.39,56.41,56.33,56.37,55900.0,50.3676,50.3855,50.314,50.3497,55900.0
2012-06-26 09:30:00,56.64,56.83,56.44,56.5,38900.0,50.5909,50.7606,50.4123,50.4659,38900.0
2012-06-26 09:35:00,56.5,56.82,56.48,56.74,25800.0,50.4659,50.7517,50.448,50.6802,25800.0
2012-06-26 09:40:00,56.72,56.8,56.53,56.57,8700.0,50.6624,50.7338,50.4927,50.5284,8700.0
2012-06-26 09:45:00,56.59,56.68,56.52,56.66,26400.0,50.5462,50.6266,50.4837,50.6088,26400.0
2012-06-26 09:50:00,56.67,56.76,56.62,56.75,36100.0,50.6177,50.6981,50.573,50.6892,36100.0
2012-06-26 09:55:00,56.75,56.77,56.68,56.68,14800.0,50.6892,50.707,50.6266,50.6266,14800.0
2012-06-26 10:00:00,56.7,56.87,56.67,56.87,21600.0,50.6445,50.7963,50.6177,50.7963,21600.0
2012-06-26 10:05:00,56.88,57.0,56.86,56.96,15200.0,50.8053,50.9125,50.7874,50.8767,15200.0
2012-06-26 10:10:00,56.93,56.93,56.75,56.75,10400.0,50.8499,50.8499,50.6892,50.6892,10400.0
2012-06-26 10:15:00,56.75,56.78,56.6,56.63,13300.0,50.6892,50.716,50.5552,50.582,13300.0
2012-06-26 10:20:00,56.63,56.63,56.52,56.54,16500.0,50.582,50.582,50.4837,50.5016,16500.0
2012-06-26 10:25:00,56.54,56.67,56.52,56.64,23000.0,50.5016,50.6177,50.4837,50.5909,23000.0
2012-06-26 10:30:00,56.63,56.78,56.62,56.74,23400.0,50.582,50.716,50.573,50.6802,23400.0
2012-06-26 10:35:00,56.74,56.82,56.74,56.77,11400.0,50.6802,50.7517,50.6802,50.707,11400.0
2012-06-26 10:40:00,56.77,56.77,56.67,56.67,7200.0,50.707,50.707,50.6177,50.6177,7200.0
2012-06-26 10:45:00,56.68,56.68,56.61,56.63,9600.0,50.6266,50.6266,50.5641,50.582,9600.0
2012-06-26 10:50:00,56.63,56.72,56.56,56.67,10400.0,50.582,50.6624,50.5195,50.6177,10400.0
2012-06-26 10:55:00,56.68,56.74,56.63,56.64,11700.0,50.6266,50.6802,50.582,50.5909,11700.0
2012-06-26 11:00:00,56.64,56.8,56.63,56.78,11900.0,50.5909,50.7338,50.582,50.716,11900.0
2012-06-26 11:05:00,56.75,56.78,56.51,56.58,16600.0,50.6892,50.716,50.4748,50.5373,16600.0
2012-06-26 11:10:00,56.55,56.57,56.48,56.57,13500.0,50.5105,50.5284,50.448,50.5284,13500.0
2012-06-26 11:15:00,56.55,56.59,56.49,56.59,42600.0,50.5105,50.5462,50.4569,50.5462,42600.0
2012-06-26 11:20:00,56.59,56.68,56.57,56.6,6000.0,50.5462,50.6266,50.5284,50.5552,6000.0
2012-06-26 11:25:00,56.63,56.68,56.61,56.61,4800.0,50.582,50.6266,50.5641,50.5641,4800.0
2012-06-26 11:30:00,56.63,56.71,56.61,56.68,6000.0,50.582,50.6534,50.5641,50.6266,6000.0
2012-06-26 11:35:00,56.68,56.73,56.68,56.69,2400.0,50.6266,50.6713,50.6266,50.6356,2400.0
2012-06-26 11:40:00,56.69,56.73,56.67,56.7,5400.0,50.6356,50.6713,50.6177,50.6445,5400.0
2012-06-26 11:45:00,56.7,56.74,56.65,56.74,3000.0,50.6445,50.6802,50.5998,50.6802,3000.0
2012-06-26 11:50:00,56.74,56.88,56.74,56.85,6600.0,50.6802,50.8053,50.6802,50.7785,6600.0
2012-06-26 11:55:00,56.85,56.86,56.8,56.82,2400.0,50.7785,50.7874,50.7338,50.7517,2400.0
2012-06-26 12:00:00,56.81,56.84,56.8,56.81,3300.0,50.7428,50.7695,50.7338,50.7428,3300.0
2012-06-26 12:05:00,56.82,56.87,56.82,56.83,10600.0,50.7517,50.7963,50.7517,50.7606,10600.0
2012-06-26 12:10:00,56.84,56.9,56.81,56.81,3800.0,50.7695,50.8231,50.7428,50.7428,3800.0
2012-06-26 12:15:00,56.82,56.84,56.81,56.82,2900.0,50.7517,50.7695,50.7428,50.7517,2900.0
2012-06-26 12:20:00,56.81,56.85,56.79,56.83,3000.0,50.7428,50.7785,50.7249,50.7606,3000.0
2012-06-26 12:25:00,56.83,56.84,56.81,56.84,3900.0,50.7606,50.7695,50.7428,50.7695,3900.0
2012-06-26 12:30:00,56.85,56.88,56.78,56.86,14400.0,50.7785,50.8053,50.716,50.7874,14400.0
2012-06-26 12:35:00,56.86,56.86,56.79,56.84,9400.0,50.7874,50.7874,50.7249,50.7695,9400.0
2012-06-26 12:40:00,56.83,56.91,56.83,56.87,10000.0,50.7606,50.8321,50.7606,50.7963,10000.0
2012-06-26 12:45:00,56.88,56.92,56.84,56.87,9700.0,50.8053,50.841,50.7695,50.7963,9700.0
2012-06-26 12:50:00,56.87,56.87,56.81,56.87,43600.0,50.7963,50.7963,50.7428,50.7963,43600.0
2012-06-26 12:55:00,56.86,56.86,56.79,56.79,3700.0,50.7874,50.7874,50.7249,50.7249,3700.0
2012-06-26 13:00:00,56.77,56.82,56.77,56.8,5800.0,50.707,50.7517,50.707,50.7338,5800.0
2012-06-26 13:05:00,56.79,56.79,56.76,56.76,5300.0,50.7249,50.7249,50.6981,50.6981,5300.0
2012-06-26 13:10:00,56.76,56.83,56.76,56.78,8100.0,50.6981,50.7606,50.6981,50.716,8100.0
2012-06-26 13:15:00,56.79,56.8,56.76,56.78,4900.0,50.7249,50.7338,50.6981,50.716,4900.0
2012-06-26 13:20:00,56.78,56.79,56.73,56.77,7300.0,50.716,50.7249,50.6713,50.707,7300.0
2012-06-26 13:25:00,56.76,56.8,56.76,56.78,5100.0,50.6981,50.7338,50.6981,50.716,5100.0
2012-06-26 13:30:00,56.78,56.78,56.71,56.74,12600.0,50.716,50.716,50.6534,50.6802,12600.0
2012-06-26 13:35:00,56.73,56.8,56.73,56.8,4300.0,50.6713,50.7338,50.6713,50.7338,4300.0
2012-06-26 13:40:00,56.82,56.84,56.79,56.83,5000.0,50.7517,50.7695,50.7249,50.7606,5000.0
2012-06-26 13:45:00,56.84,56.84,56.79,56.84,7500.0,50.7695,50.7695,50.7249,50.7695,7500.0
2012-06-26 13:50:00,56.86,56.93,56.85,56.92,7100.0,50.7874,50.8499,50.7785,50.841,7100.0
2012-06-26 13:55:00,56.92,56.94,56.91,56.92,6500.0,50.841,50.8589,50.8321,50.841,6500.0
2012-06-26 14:00:00,56.92,56.99,56.92,56.95,9600.0,50.841,50.9035,50.841,50.8678,9600.0
2012-06-26 14:05:00,56.95,57.05,56.95,57.04,17400.0,50.8678,50.9571,50.8678,50.9482,17400.0
2012-06-26 14:10:00,57.03,57.14,57.03,57.12,10500.0,50.9393,51.0375,50.9393,51.0196,10500.0
2012-06-26 14:15:00,57.13,57.17,57.1,57.17,11500.0,51.0286,51.0643,51.0018,51.0643,11500.0
2012-06-26 14:20:00,57.16,57.21,57.14,57.17,11200.0,51.0554,51.1,51.0375,51.0643,11200.0
2012-06-26 14:25:00,57.16,57.2,57.15,57.18,10100.0,51.0554,51.0911,51.0464,51.0732,10100.0
2012-06-26 14:30:00,57.17,57.18,57.09,57.11,16600.0,51.0643,51.0732,50.9928,51.0107,16600.0
2012-06-26 14:35:00,57.12,57.12,57.04,57.11,12500.0,51.0196,51.0196,50.9482,51.0107,12500.0
2012-06-26 14:40:00,57.11,57.16,57.08,57.16,19400.0,51.0107,51.0554,50.9839,51.0554,19400.0
2012-06-26 14:45:00,57.16,57.17,57.12,57.14,8900.0,51.0554,51.0643,51.0196,51.0375,8900.0
2012-06-26 14:50:00,57.13,57.14,57.02,57.07,22700.0,51.0286,51.0375,50.9303,50.975,22700.0
2012-06-26 14:55:00,57.07,57.14,57.06,57.13,8000.0,50.975,51.0375,50.9661,51.0286,8000.0
2012-06-26 15:00:00,57.13,57.2,57.06,57.15,14700.0,51.0286,51.0911,50.9661,51.0464,14700.0
2012-06-26 15:05:00,57.16,57.27,57.15,57.2,42200.0,51.0554,51.1536,51.0464,51.0911,42200.0
2012-06-26 15:10:00,57.2,57.21,57.15,57.16,12300.0,51.0911,51.1,51.0464,51.0554,12300.0
2012-06-26 15:15:00,57.15,57.21,57.13,57.13,10300.0,51.0464,51.1,51.0286,51.0286,10300.0
2012-06-26 15:20:00,57.15,57.19,57.13,57.19,10400.0,51.0464,51.0822,51.0286,51.0822,10400.0
2012-06-26 15:25:00,57.19,57.21,57.08,57.12,16700.0,51.0822,51.1,50.9839,51.0196,16700.0
2012-06-26 15:30:00,57.13,57.13,57.07,57.11,13700.0,51.0286,51.0286,50.975,51.0107,13700.0
2012-06-26 15:35:00,57.11,57.21,57.11,57.13,19600.0,51.0107,51.1,51.0107,51.0286,19600.0
2012-06-26 15:40:00,57.13,57.21,57.11,57.17,23300.0,51.0286,51.1,51.0107,51.0643,23300.0
2012-06-26 15:45:00,57.19,57.19,57.14,57.18,21600.0,51.0822,51.0822,51.0375,51.0732,21600.0
2012-06-26 15:50:00,57.17,57.17,57.1,57.13,40600.0,51.0643,51.0643,51.0018,51.0286,40600.0
2012-06-26 15:55:00,57.13,57.13,57.0,57.0,53900.0,51.0286,51.0286,50.9125,50.9125,53900.0
2012-06-27 09:30:00,57.4,57.45,57.2,57.44,17100.0,51.2697,51.3144,51.0911,51.3055,17100.0
2012-06-27 09:35:00,57.44,57.58,57.44,57.53,8300.0,51.3055,51.4305,51.3055,51.3859,8300.0
2012-06-27 09:40:00,57.54,57.58,57.44,57.52,13900.0,51.3948,51.4305,51.3055,51.3769,13900.0
2012-06-27 09:45:00,57.53,57.53,57.14,57.23,14600.0,51.3859,51.3859,51.0375,51.1179,14600.0
2012-06-27 09:50:00,57.24,57.26,57.09,57.16,6800.0,51.1268,51.1447,50.9928,51.0554,6800.0
2012-06-27 09:55:00,57.12,57.34,57.1,57.33,10300.0,51.0196,51.2161,51.0018,51.2072,10300.0
2012-06-27 10:00:00,57.33,57.51,57.33,57.51,7000.0,51.2072,51.368,51.2072,51.368,7000.0
2012-06-27 10:05:00,57.53,57.69,57.53,57.67,14200.0,51.3859,51.5288,51.3859,51.5109,14200.0
2012-06-27 10:10:00,57.67,57.8,57.67,57.74,16300.0,51.5109,51.627,51.5109,51.5734,16300.0
2012-06-27 10:15:00,57.79,57.84,57.72,57.83,9700.0,51.6181,51.6627,51.5556,51.6538,9700.0
2012-06-27 10:20:00,57.82,57.85,57.72,57.73,13200.0,51.6449,51.6717,51.5556,51.5645,13200.0
2012-06-27 10:25:00,57.72,57.75,57.67,57.75,5000.0,51.5556,51.5824,51.5109,51.5824,5000.0
2012-06-27 10:30:00,57.73,57.75,57.62,57.62,7200.0,51.5645,51.5824,51.4662,51.4662,7200.0
2012-06-27 10:35:00,57.65,57.69,57.61,57.64,6300.0,51.493,51.5288,51.4573,51.4841,6300.0
2012-06-27 10:40:00,57.61,57.62,57.56,57.62,2600.0,51.4573,51.4662,51.4127,51.4662,2600.0
2012-06-27 10:45:00,57.64,57.65,57.55,57.59,5200.0,51.4841,51.493,51.4037,51.4394,5200.0
2012-06-27 10:50:00,57.57,57.6,57.53,57.55,6100.0,51.4216,51.4484,51.3859,51.4037,6100.0
2012-06-27 10:55:00,57.57,57.59,57.52,57.57,24200.0,51.4216,51.4394,51.3769,51.4216,24200.0
2012-06-27 11:00:00,57.58,57.66,57.57,57.66,3400.0,51.4305,51.502,51.4216,51.502,3400.0
2012-06-27 11:05:00,57.67,57.72,57.65,57.67,17100.0,51.5109,51.5556,51.493,51.5109,17100.0
2012-06-27 11:10:00,57.65,57.68,57.59,57.59,5000.0,51.493,51.5198,51.4394,51.4394,5000.0
2012-06-27 11:15:00,57.58,57.6,57.52,57.58,13400.0,51.4305,51.4484,51.3769,51.4305,13400.0
2012-06-27 11:20:00,57.6,57.64,57.56,57.59,9000.0,51.4484,51.4841,51.4127,51.4394,9000.0
2012-06-27 11:25:00,57.59,57.61,57.55,57.6,6800.0,51.4394,51.4573,51.4037,51.4484,6800.0
2012-06-27 11:30:00,57.62,57.63,57.59,57.61,10800.0,51.4662,51.4752,51.4394,51.4573,10800.0
2012-06-27 11:35:00,57.64,57.74,57.64,57.71,8100.0,51.4841,51.5734,51.4841,51.5466,8100.0
2012-06-27 11:40:00,57.71,57.81,57.69,57.76,7800.0,51.5466,51.636,51.5288,51.5913,7800.0
2012-06-27 11:45:00,57.74,57.76,57.69,57.73,4000.0,51.5734,51.5913,51.5288,51.5645,4000.0
2012-06-27 11:50:00,57.74,57.74,57.69,57.69,9500.0,51.5734,51.5734,51.5288,51.5288,9500.0
2012-06-27 11:55:00,57.68,57.73,57.68,57.72,4400.0,51.5198,51.5645,51.5198,51.5556,4400.0
2012-06-27 12:00:00,57.71,57.72,57.68,57.71,6500.0,51.5466,51.5556,51.5198,51.5466,6500.0
2012-06-27 12:05:00,57.71,57.78,57.71,57.78,9900.0,51.5466,51.6092,51.5466,51.6092,9900.0
2012-06-27 12:10:00,57.77,57.79,57.74,57.74,6100.0,51.6002,51.6181,51.5734,51.5734,6100.0
2012-06-27 12:15:00,57.73,57.75,57.66,57.67,5400.0,51.5645,51.5824,51.502,51.5109,5400.0
2012-06-27 12:20:00,57.66,57.67,57.61,57.63,8500.0,51.502,51.5109,51.4573,51.4752,8500.0
2012-06-27 12:25:00,57.62,57.75,57.62,57.71,4500.0,51.4662,51.5824,51.4662,51.5466,4500.0
2012-06-27 12:30:00,57.68,57.68,57.62,57.67,4200.0,51.5198,51.5198,51.4662,51.5109,4200.0
2012-06-27 12:35:00,57.67,57.71,57.67,57.67,2200.0,51.5109,51.5466,51.5109,51.5109,2200.0
2012-06-27 12:40:00,57.65,57.73,57.65,57.69,5100.0,51.493,51.5645,51.493,51.5288,5100.0
2012-06-27 12:45:00,57.7,57.71,57.66,57.68,2500.0,51.5377,51.5466,51.502,51.5198,2500.0
2012-06-27 12:50:00,57.67,57.72,57.67,57.72,2600.0,51.5109,51.5556,51.5109,51.5556,2600.0
2012-06-27 12:55:00,57.71,57.71,57.65,57.66,2500.0,51.5466,51.5466,51.493,51.502,2500.0
2012-06-27 13:00:00,57.66,57.69,57.64,57.66,2300.0,51.502,51.5288,51.4841,51.502,2300.0
2012-06-27 13:05:00,57.65,57.66,57.61,57.65,3300.0,51.493,51.502,51.4573,51.493,3300.0
2012-06-27 13:10:00,57.66,57.68,57.66,57.66,2600.0,51.502,51.5198,51.502,51.502,2600.0
2012-06-27 13:15:00,57.61,57.61,57.56,57.59,3900.0,51.4573,51.4573,51.4127,51.4394,3900.0
2012-06-27 13:20:00,57.59,57.62,57.56,57.57,3800.0,51.4394,51.4662,51.4127,51.4216,3800.0
2012-06-27 13:25:00,57.57,57.59,57.53,57.53,3700.0,51.4216,51.4394,51.3859,51.3859,3700.0
2012-06-27 13:30:00,57.53,57.53,57.46,57.48,3600.0,51.3859,51.3859,51.3233,51.3412,3600.0
2012-06-27 13:35:00,57.44,57.46,57.38,57.44,6700.0,51.3055,51.3233,51.2519,51.3055,6700.0
2012-06-27 13:40:00,57.45,57.47,57.43,57.45,4100.0,51.3144,51.3323,51.2965,51.3144,4100.0
2012-06-27 13:45:00,57.46,57.47,57.42,57.45,8700.0,51.3233,51.3323,51.2876,51.3144,8700.0
2012-06-27 13:50:00,57.44,57.46,57.36,57.36,4900.0,51.3055,51.3233,51.234,51.234,4900.0
2012-06-27 13:55:00,57.38,57.42,57.37,57.39,5800.0,51.2519,51.2876,51.2429,51.2608,5800.0
2012-06-27 14:00:00,57.41,57.43,57.39,57.39,2600.0,51.2787,51.2965,51.2608,51.2608,2600.0
2012-06-27 14:05:00,57.38,57.39,57.28,57.28,11600.0,51.2519,51.2608,51.1626,51.1626,11600.0
2012-06-27 14:10:00,57.28,57.33,57.24,57.24,9000.0,51.1626,51.2072,51.1268,51.1268,9000.0
2012-06-27 14:15:00,57.25,57.32,57.25,57.29,5800.0,51.1358,51.1983,51.1358,51.1715,5800.0
2012-06-27 14:20:00,57.29,57.34,57.29,57.32,2600.0,51.1715,51.2161,51.1715,51.1983,2600.0
2012-06-27 14:25:00,57.31,57.31,57.28,57.28,2700.0,51.1894,51.1894,51.1626,51.1626,2700.0
2012-06-27 14:30:00,57.28,57.37,57.26,57.37,4300.0,51.1626,51.2429,51.1447,51.2429,4300.0
2012-06-27 14:35:00,57.38,57.4,57.34,57.34,7400.0,51.2519,51.2697,51.2161,51.2161,7400.0
2012-06-27 14:40:00,57.32,57.35,57.32,57.34,3200.0,51.1983,51.2251,51.1983,51.2161,3200.0
2012-06-27 14:45:00,57.34,57.43,57.34,57.38,3800.0,51.2161,51.2965,51.2161,51.2519,3800.0
2012-06-27 14:50:00,57.39,57.45,57.39,57.41,11000.0,51.2608,51.3144,51.2608,51.2787,11000.0
2012-06-27 14:55:00,57.38,57.42,57.36,57.4,7500.0,51.2519,51.2876,51.234,51.2697,7500.0
2012-06-27 15:00:00,57.42,57.43,57.38,57.38,4300.0,51.2876,51.2965,51.2519,51.2519,4300.0
2012-06-27 15:05:00,57.39,57.45,57.39,57.43,6300.0,51.2608,51.3144,51.2608,51.2965,6300.0
2012-06-27 15:10:00,57.44,57.58,57.44,57.55,14800.0,51.3055,51.4305,51.3055,51.4037,14800.0
2012-06-27 15:15:00,57.57,57.59,57.56,57.56,6700.0,51.4216,51.4394,51.4127,51.4127,6700.0
2012-06-27 15:20:00,57.56,57.64,57.56,57.59,7300.0,51.4127,51.4841,51.4127,51.4394,7300.0
2012-06-27 15:25:00,57.6,57.67,57.58,57.62,10800.0,51.4484,51.5109,51.4305,51.4662,10800.0
2012-06-27 15:30:00,57.63,57.65,57.57,57.61,6700.0,51.4752,51.493,51.4216,51.4573,6700.0
2012-06-27 15:35:00,57.6,57.63,57.57,57.6,8800.0,51.4484,51.4752,51.4216,51.4484,8800.0
2012-06-27 15:40:00,57.61,57.7,57.6,57.63,14100.0,51.4573,51.5377,51.4484,51.4752,14100.0
2012-06-27 15:45:00,57.62,57.62,57.48,57.52,13800.0,51.4662,51.4662,51.3412,51.3769,13800.0
2012-06-27 15:50:00,57.52,57.56,57.48,57.51,17500.0,51.3769,51.4127,51.3412,51.368,17500.0
2012-06-27 15:55:00,57.51,57.54,57.49,57.52,38900.0,51.368,51.3948,51.3501,51.3769,38900.0
2012-06-28 09:30:00,57.32,57.35,56.56,56.61,21600.0,51.1983,51.2251,50.5195,50.5641,21600.0
2012-06-28 09:35:00,56.62,56.8,56.62,56.73,25400.0,50.573,50.7338,50.573,50.6713,25400.0
2012-06-28 09:40:00,56.71,56.78,56.63,56.63,16000.0,50.6534,50.716,50.582,50.582,16000.0
2012-06-28 09:45:00,56.64,56.79,56.64,56.72,12800.0,50.5909,50.7249,50.5909,50.6624,12800.0
2012-06-28 09:50:00,56.73,56.88,56.71,56.88,23100.0,50.6713,50.8053,50.6534,50.8053,23100.0
2012-06-28 09:55:00,56.88,56.9,56.73,56.83,11300.0,50.8053,50.8231,50.6713,50.7606,11300.0
2012-06-28 10:00:00,56.84,56.93,56.82,56.89,8400.0,50.7695,50.8499,50.7517,50.8142,8400.0
2012-06-28 10:05:00,56.89,56.95,56.7,56.79,35600.0,50.8142,50.8678,50.6445,50.7249,35600.0
2012-06-28 10:10:00,56.8,56.93,56.76,56.79,11900.0,50.7338,50.8499,50.6981,50.7249,11900.0
2012-06-28 10:15:00,56.79,56.91,56.73,56.9,17400.0,50.7249,50.8321,50.6713,50.8231,17400.0
2012-06-28 10:20:00,56.89,56.99,56.89,56.91,10200.0,50.8142,50.9035,50.8142,50.8321,10200.0
2012-06-28 10:25:00,56.91,56.91,56.75,56.77,14200.0,50.8321,50.8321,50.6892,50.707,14200.0
2012-06-28 10:30:00,56.75,56.75,56.65,56.68,19500.0,50.6892,50.6892,50.5998,50.6266,19500.0
2012-06-28 10:35:00,56.67,56.68,56.45,56.49,24600.0,50.6177,50.6266,50.4212,50.4569,24600.0
2012-06-28 10:40:00,56.49,56.6,56.49,56.57,15000.0,50.4569,50.5552,50.4569,50.5284,15000.0
2012-06-28 10:45:00,56.6,56.66,56.54,56.56,16000.0,50.5552,50.6088,50.5016,50.5195,16000.0
2012-06-28 10:50:00,56.57,56.65,56.57,56.63,11300.0,50.5284,50.5998,50.5284,50.582,11300.0
2012-06-28 10:55:00,56.63,56.67,56.59,56.67,12400.0,50.582,50.6177,50.5462,50.6177,12400.0
2012-06-28 11:00:00,56.66,56.7,56.58,56.67,14300.0,50.6088,50.6445,50.5373,50.6177,14300.0
2012-06-28 11:05:00,56.67,56.79,56.67,56.73,12200.0,50.6177,50.7249,50.6177,50.6713,12200.0
2012-06-28 11:10:00,56.71,56.74,56.67,56.73,7800.0,50.6534,50.6802,50.6177,50.6713,7800.0
2012-06-28 11:15:00,56.69,56.79,56.67,56.74,13800.0,50.6356,50.7249,50.6177,50.6802,13800.0
2012-06-28 11:20:00,56.74,56.78,56.72,56.78,11800.0,50.6802,50.716,50.6624,50.716,11800.0
2012-06-28 11:25:00,56.77,56.84,56.76,56.78,7000.0,50.707,50.7695,50.6981,50.716,7000.0
2012-06-28 11:30:00,56.78,56.82,56.74,56.75,15000.0,50.716,50.7517,50.6802,50.6892,15000.0
2012-06-28 11:35:00,56.76,56.84,56.76,56.81,5100.0,50.6981,50.7695,50.6981,50.7428,5100.0
2012-06-28 11:40:00,56.8,56.8,56.74,56.74,5300.0,50.7338,50.7338,50.6802,50.6802,5300.0
2012-06-28 11:45:00,56.76,56.79,56.73,56.73,6100.0,50.6981,50.7249,50.6713,50.6713,6100.0
2012-06-28 11:50:00,56.74,56.75,56.71,56.72,4400.0,50.6802,50.6892,50.6534,50.6624,4400.0
2012-06-28 11:55:00,56.72,56.72,56.69,56.69,5900.0,50.6624,50.6624,50.6356,50.6356,5900.0
2012-06-28 12:00:00,56.71,56.74,56.69,56.7,14300.0,50.6534,50.6802,50.6356,50.6445,14300.0
2012-06-28 12:05:00,56.7,56.75,56.69,56.75,16000.0,50.6445,50.6892,50.6356,50.6892,16000.0
2012-06-28 12:10:00,56.74,56.78,56.74,56.75,6600.0,50.6802,50.716,50.6802,50.6892,6600.0
2012-06-28 12:15:00,56.75,56.75,56.67,56.67,4400.0,50.6892,50.6892,50.6177,50.6177,4400.0
2012-06-28 12:20:00,56.67,56.69,56.57,56.57,11500.0,50.6177,50.6356,50.5284,50.5284,11500.0
2012-06-28 12:25:00,56.57,56.6,56.57,56.59,5800.0,50.5284,50.5552,50.5284,50.5462,5800.0
2012-06-28 12:30:00,56.6,56.6,56.49,56.51,5800.0,50.5552,50.5552,50.4569,50.4748,5800.0
2012-06-28 12:35:00,56.5,56.52,56.46,56.49,7200.0,50.4659,50.4837,50.4301,50.4569,7200.0
2012-06-28 12:40:00,56.48,56.48,56.45,56.45,3300.0,50.448,50.448,50.4212,50.4212,3300.0
2012-06-28 12:45:00,56.45,56.47,56.43,56.46,4000.0,50.4212,50.4391,50.4033,50.4301,4000.0
2012-06-28 12:50:00,56.46,56.53,56.45,56.53,5600.0,50.4301,50.4927,50.4212,50.4927,5600.0
2012-06-28 12:55:00,56.52,56.52,56.46,56.48,6000.0,50.4837,50.4837,50.4301,50.448,6000.0
2012-06-28 13:00:00,56.47,56.48,56.37,56.43,13900.0,50.4391,50.448,50.3497,50.4033,13900.0
2012-06-28 13:05:00,56.42,56.48,56.41,56.44,7500.0,50.3944,50.448,50.3855,50.4123,7500.0
2012-06-28 13:10:00,56.43,56.48,56.43,56.46,6600.0,50.4033,50.448,50.4033,50.4301,6600.0
2012-06-28 13:15:00,56.46,56.46,56.41,56.42,9200.0,50.4301,50.4301,50.3855,50.3944,9200.0
2012-06-28 13:20:00,56.42,56.44,56.36,56.37,12000.0,50.3944,50.4123,50.3408,50.3497,12000.0
2012-06-28 13:25:00,56.38,56.42,56.38,56.39,6100.0,50.3587,50.3944,50.3587,50.3676,6100.0
2012-06-28 13:30:00,56.39,56.39,56.32,56.35,5900.0,50.3676,50.3676,50.3051,50.3319,5900.0
2012-06-28 13:35:00,56.36,56.37,56.3,56.3,8900.0,50.3408,50.3497,50.2872,50.2872,8900.0
2012-06-28 13:40:00,56.31,56.32,56.27,56.31,6000.0,50.2962,50.3051,50.2604,50.2962,6000.0
2012-06-28 13:45:00,56.32,56.33,56.27,56.28,7900.0,50.3051,50.314,50.2604,50.2694,7900.0
2012-06-28 13:50:00,56.27,56.28,56.19,56.2,9200.0,50.2604,50.2694,50.189,50.1979,9200.0
2012-06-28 13:55:00,56.21,56.34,56.2,56.33,9700.0,50.2068,50.3229,50.1979,50.314,9700.0
2012-06-28 14:00:00,56.34,56.34,56.29,56.33,5200.0,50.3229,50.3229,50.2783,50.314,5200.0
2012-06-28 14:05:00,56.32,56.32,56.26,56.26,7400.0,50.3051,50.3051,50.2515,50.2515,7400.0
2012-06-28 14:10:00,56.26,56.31,56.23,56.31,11000.0,50.2515,50.2962,50.2247,50.2962,11000.0
2012-06-28 14:15:00,56.3,56.31,56.24,56.26,10700.0,50.2872,50.2962,50.2336,50.2515,10700.0
2012-06-28 14:20:00,56.26,56.36,56.26,56.34,24600.0,50.2515,50.3408,50.2515,50.3229,24600.0
2012-06-28 14:25:00,56.34,56.41,56.32,56.41,24300.0,50.3229,50.3855,50.3051,50.3855,24300.0
2012-06-28 14:30:00,56.41,56.44,56.37,56.43,24400.0,50.3855,50.4123,50.3497,50.4033,24400.0
2012-06-28 14:35:00,56.43,56.43,56.36,56.36,10300.0,50.4033,50.4033,50.3408,50.3408,10300.0
2012-06-28 14:40:00,56.36,56.41,56.36,56.4,15000.0,50.3408,50.3855,50.3408,50.3765,15000.0
2012-06-28 14:45:00,56.4,56.43,56.37,56.4,8600.0,50.3765,50.4033,50.3497,50.3765,8600.0
2012-06-28 14:50:00,56.39,56.43,56.36,56.36,12900.0,50.3676,50.4033,50.3408,50.3408,12900.0
2012-06-28 14:55:00,56.36,56.39,56.36,56.37,16100.0,50.3408,50.3676,50.3408,50.3497,16100.0
2012-06-28 15:00:00,56.39,56.47,56.37,56.46,12400.0,50.3676,50.4391,50.3497,50.4301,12400.0
2012-06-28 15:05:00,56.47,56.54,56.44,56.5,12500.0,50.4391,50.5016,50.4123,50.4659,12500.0
2012-06-28 15:10:00,56.5,56.51,56.46,56.47,10200.0,50.4659,50.4748,50.4301,50.4391,10200.0
2012-06-28 15:15:00,56.47,56.52,56.43,56.51,13400.0,50.4391,50.4837,50.4033,50.4748,13400.0
2012-06-28 15:20:00,56.51,56.59,56.51,56.55,14500.0,50.4748,50.5462,50.4748,50.5105,14500.0
2012-06-28 15:25:00,56.55,56.61,56.51,56.61,20300.0,50.5105,50.5641,50.4748,50.5641,20300.0
2012-06-28 15:30:00,56.6,56.84,56.56,56.73,45000.0,50.5552,50.7695,50.5195,50.6713,45000.0
2012-06-28 15:35:00,56.72,57.0,56.71,56.95,37300.0,50.6624,50.9125,50.6534,50.8678,37300.0
2012-06-28 15:40:00,56.96,57.01,56.82,56.83,54700.0,50.8767,50.9214,50.7517,50.7606,54700.0
2012-06-28 15:45:00,56.83,57.06,56.83,57.03,51300.0,50.7606,50.9661,50.7606,50.9393,51300.0
2012-06-28 15:50:00,57.03,57.08,56.94,56.97,62100.0,50.9393,50.9839,50.8589,50.8857,62100.0
2012-06-28 15:55:00,56.95,57.07,56.95,56.99,71900.0,50.8678,50.975,50.8678,50.9035,71900.0
2012-06-29 09:30:00,57.73,58.24,57.73,58.05,48200.0,51.5645,52.02,51.5645,51.8503,48200.0
2012-06-29 09:35:00,58.11,58.26,57.96,58.26,46400.0,51.9039,52.0379,51.7699,52.0379,46400.0
2012-06-29 09:40:00,58.25,58.4,58.17,58.35,28000.0,52.029,52.1629,51.9575,52.1183,28000.0
2012-06-29 09:45:00,58.36,58.45,58.31,58.4,35600.0,52.1272,52.2076,52.0826,52.1629,35600.0
2012-06-29 09:50:00,58.4,58.55,58.36,58.52,25500.0,52.1629,52.2969,52.1272,52.2701,25500.0
2012-06-29 09:55:00,58.52,58.74,58.47,58.73,27600.0,52.2701,52.4666,52.2255,52.4577,27600.0
2012-06-29 10:00:00,58.73,58.88,58.71,58.85,32400.0,52.4577,52.5917,52.4398,52.5649,32400.0
2012-06-29 10:05:00,58.86,58.91,58.8,58.87,40700.0,52.5738,52.6185,52.5202,52.5827,40700.0
2012-06-29 10:10:00,58.88,58.97,58.83,58.95,30000.0,52.5917,52.6721,52.547,52.6542,30000.0
2012-06-29 10:15:00,58.96,59.02,58.95,59.02,22200.0,52.6631,52.7167,52.6542,52.7167,22200.0
2012-06-29 10:20:00,59.01,59.06,58.97,58.98,21800.0,52.7078,52.7525,52.6721,52.681,21800.0
2012-06-29 10:25:00,58.98,59.0,58.81,58.82,33000.0,52.681,52.6989,52.5292,52.5381,33000.0
2012-06-29 10:30:00,58.84,58.85,58.72,58.76,26000.0,52.5559,52.5649,52.4488,52.4845,26000.0
2012-06-29 10:35:00,58.75,58.75,58.62,58.7,24000.0,52.4756,52.4756,52.3594,52.4309,24000.0
2012-06-29 10:40:00,58.72,58.76,58.69,58.7,13600.0,52.4488,52.4845,52.422,52.4309,13600.0
2012-06-29 10:45:00,58.7,58.72,58.62,58.65,13800.0,52.4309,52.4488,52.3594,52.3862,13800.0
2012-06-29 10:50:00,58.66,58.69,58.63,58.63,7900.0,52.3952,52.422,52.3684,52.3684,7900.0
2012-06-29 10:55:00,58.65,58.68,58.51,58.64,53800.0,52.3862,52.413,52.2612,52.3773,53800.0
2012-06-29 11:00:00,58.65,58.75,58.6,58.71,21200.0,52.3862,52.4756,52.3416,52.4398,21200.0
2012-06-29 11:05:00,58.69,58.73,58.66,58.7,9400.0,52.422,52.4577,52.3952,52.4309,9400.0
2012-06-29 11:10:00,58.7,58.77,58.67,58.68,7400.0,52.4309,52.4934,52.4041,52.413,7400.0
2012-06-29 11:15:00,58.69,58.83,58.69,58.83,12800.0,52.422,52.547,52.422,52.547,12800.0
2012-06-29 11:20:00,58.82,58.89,58.81,58.84,16000.0,52.5381,52.6006,52.5292,52.5559,16000.0
2012-06-29 11:25:00,58.84,58.85,58.8,58.84,9500.0,52.5559,52.5649,52.5202,52.5559,9500.0
2012-06-29 11:30:00,58.85,58.93,58.82,58.92,13300.0,52.5649,52.6363,52.5381,52.6274,13300.0
2012-06-29 11:35:00,58.91,58.94,58.84,58.88,32000.0,52.6185,52.6453,52.5559,52.5917,32000.0
2012-06-29 11:40:00,58.89,58.92,58.85,58.87,36300.0,52.6006,52.6274,52.5649,52.5827,36300.0
2012-06-29 11:45:00,58.86,58.89,58.84,58.87,14500.0,52.5738,52.6006,52.5559,52.5827,14500.0
2012-06-29 11:50:00,58.87,58.87,58.81,58.83,8300.0,52.5827,52.5827,52.5292,52.547,8300.0
2012-06-29 11:55:00,58.86,58.86,58.79,58.79,6100.0,52.5738,52.5738,52.5113,52.5113,6100.0
2012-06-29 12:00:00,58.78,58.85,58.78,58.84,9500.0,52.5024,52.5649,52.5024,52.5559,9500.0
2012-06-29 12:05:00,58.84,58.9,58.84,58.88,16600.0,52.5559,52.6095,52.5559,52.5917,16600.0
2012-06-29 12:10:00,58.89,58.95,58.86,58.89,17800.0,52.6006,52.6542,52.5738,52.6006,17800.0
2012-06-29 12:15:00,58.89,58.98,58.89,58.98,9100.0,52.6006,52.681,52.6006,52.681,9100.0
2012-06-29 12:20:00,58.98,59.0,58.96,58.98,10700.0,52.681,52.6989,52.6631,52.681,10700.0
2012-06-29 12:25:00,59.0,59.0,58.95,58.99,18800.0,52.6989,52.6989,52.6542,52.6899,18800.0
2012-06-29 12:30:00,58.99,59.0,58.96,58.99,7800.0,52.6899,52.6989,52.6631,52.6899,7800.0
2012-06-29 12:35:00,58.99,59.04,58.98,59.03,9200.0,52.6899,52.7346,52.681,52.7257,9200.0
2012-06-29 12:40:00,59.03,59.08,59.01,59.06,19400.0,52.7257,52.7703,52.7078,52.7525,19400.0
2012-06-29 12:45:00,59.04,59.09,59.04,59.08,10400.0,52.7346,52.7793,52.7346,52.7703,10400.0
2012-06-29 12:50:00,59.08,59.11,59.08,59.09,12500.0,52.7703,52.7971,52.7703,52.7793,12500.0
2012-06-29 12:55:00,59.09,59.16,59.08,59.12,21700.0,52.7793,52.8418,52.7703,52.806,21700.0
2012-06-29 13:00:00,59.13,59.15,59.1,59.14,13300.0,52.815,52.8328,52.7882,52.8239,13300.0
2012-06-29 13:05:00,59.14,59.2,59.13,59.17,7000.0,52.8239,52.8775,52.815,52.8507,7000.0
2012-06-29 13:10:00,59.17,59.18,59.13,59.14,10000.0,52.8507,52.8596,52.815,52.8239,10000.0
2012-06-29 13:15:00,59.15,59.21,59.15,59.16,15000.0,52.8328,52.8864,52.8328,52.8418,15000.0
2012-06-29 13:20:00,59.17,59.18,59.16,59.17,7200.0,52.8507,52.8596,52.8418,52.8507,7200.0
2012-06-29 13:25:00,59.16,59.18,59.09,59.1,10200.0,52.8418,52.8596,52.7793,52.7882,10200.0
2012-06-29 13:30:00,59.1,59.11,59.07,59.08,6000.0,52.7882,52.7971,52.7614,52.7703,6000.0
2012-06-29 13:35:00,59.07,59.09,59.05,59.07,10600.0,52.7614,52.7793,52.7435,52.7614,10600.0
2012-06-29 13:40:00,59.08,59.08,58.94,58.97,36300.0,52.7703,52.7703,52.6453,52.6721,36300.0
2012-06-29 13:45:00,58.98,59.02,58.98,59.01,7400.0,52.681,52.7167,52.681,52.7078,7400.0
2012-06-29 13:50:00,59.02,59.04,59.01,59.03,4800.0,52.7167,52.7346,52.7078,52.7257,4800.0
2012-06-29 13:55:00,59.03,59.07,59.03,59.06,10600.0,52.7257,52.7614,52.7257,52.7525,10600.0
2012-06-29 14:00:00,59.07,59.07,59.03,59.03,5400.0,52.7614,52.7614,52.7257,52.7257,5400.0
2012-06-29 14:05:00,59.04,59.07,59.03,59.05,6400.0,52.7346,52.7614,52.7257,52.7435,6400.0
2012-06-29 14:10:00,59.03,59.09,59.03,59.08,10600.0,52.7257,52.7793,52.7257,52.7703,10600.0
2012-06-29 14:15:00,59.1,59.16,59.09,59.14,8300.0,52.7882,52.8418,52.7793,52.8239,8300.0
2012-06-29 14:20:00,59.14,59.18,59.14,59.18,8700.0,52.8239,52.8596,52.8239,52.8596,8700.0
2012-06-29 14:25:00,59.18,59.32,59.18,59.31,21900.0,52.8596,52.9847,52.8596,52.9758,21900.0
2012-06-29 14:30:00,59.29,59.3,59.2,59.2,13900.0,52.9579,52.9668,52.8775,52.8775,13900.0
2012-06-29 14:35:00,59.2,59.27,59.2,59.23,10200.0,52.8775,52.94,52.8775,52.9043,10200.0
2012-06-29 14:40:00,59.23,59.27,59.23,59.24,17300.0,52.9043,52.94,52.9043,52.9132,17300.0
2012-06-29 14:45:00,59.24,59.26,59.22,59.24,14700.0,52.9132,52.9311,52.8954,52.9132,14700.0
2012-06-29 14:50:00,59.24,59.27,59.22,59.25,9000.0,52.9132,52.94,52.8954,52.9222,9000.0
2012-06-29 14:55:00,59.26,59.3,59.25,59.29,10800.0,52.9311,52.9668,52.9222,52.9579,10800.0
2012-06-29 15:00:00,59.27,59.27,59.19,59.24,27100.0,52.94,52.94,52.8686,52.9132,27100.0
2012-06-29 15:05:00,59.23,59.24,59.19,59.2,23700.0,52.9043,52.9132,52.8686,52.8775,23700.0
2012-06-29 15:10:00,59.21,59.21,59.13,59.15,13200.0,52.8864,52.8864,52.815,52.8328,13200.0
2012-06-29 15:15:00,59.14,59.16,59.08,59.08,16100.0,52.8239,52.8418,52.7703,52.7703,16100.0
2012-06-29 15:20:00,59.09,59.11,59.07,59.07,17700.0,52.7793,52.7971,52.7614,52.7614,17700.0
2012-06-29 15:25:00,59.06,59.1,59.06,59.08,16400.0,52.7525,52.7882,52.7525,52.7703,16400.0
2012-06-29 15:30:00,59.08,59.09,59.03,59.07,19800.0,52.7703,52.7793,52.7257,52.7614,19800.0
2012-06-29 15:35:00,59.07,59.17,59.06,59.11,38500.0,52.7614,52.8507,52.7525,52.7971,38500.0
2012-06-29 15:40:00,59.12,59.14,59.09,59.13,37100.0,52.806,52.8239,52.7793,52.815,37100.0
2012-06-29 15:45:00,59.12,59.22,59.12,59.21,50500.0,52.806,52.8954,52.806,52.8864,50500.0
2012-06-29 15:50:00,59.21,59.32,59.21,59.23,94700.0,52.8864,52.9847,52.8864,52.9043,94700.0
2012-06-29 15:55:00,59.24,59.36,59.23,59.36,98600.0,52.9132,53.0204,52.9043,53.0204,98600.0
2012-07-02 09:30:00,59.23,59.49,59.15,59.41,60900.0,52.9043,53.1365,52.8328,53.0651,60900.0
2012-07-02 09:35:00,59.41,59.57,59.41,59.57,44900.0,53.0651,53.208,53.0651,53.208,44900.0
2012-07-02 09:40:00,59.59,59.71,59.56,59.66,26300.0,53.2259,53.333,53.1991,53.2884,26300.0
2012-07-02 09:45:00,59.68,59.91,59.68,59.72,49900.0,53.3062,53.5117,53.3062,53.342,49900.0
2012-07-02 09:50:00,59.74,59.75,59.65,59.65,12300.0,53.3598,53.3688,53.2794,53.2794,12300.0
2012-07-02 09:55:00,59.65,59.68,59.57,59.65,18000.0,53.2794,53.3062,53.208,53.2794,18000.0
2012-07-02 10:00:00,59.64,59.64,59.29,59.36,49600.0,53.2705,53.2705,52.9579,53.0204,49600.0
2012-07-02 10:05:00,59.37,59.46,59.36,59.37,13400.0,53.0293,53.1097,53.0204,53.0293,13400.0
2012-07-02 10:10:00,59.37,59.58,59.36,59.57,21200.0,53.0293,53.2169,53.0204,53.208,21200.0
2012-07-02 10:15:00,59.56,59.73,59.55,59.7,33800.0,53.1991,53.3509,53.1901,53.3241,33800.0
2012-07-02 10:20:00,59.7,59.79,59.67,59.71,24500.0,53.3241,53.4045,53.2973,53.333,24500.0
2012-07-02 10:25:00,59.71,59.71,59.61,59.61,17900.0,53.333,53.333,53.2437,53.2437,17900.0
2012-07-02 10:30:00,59.64,59.69,59.54,59.6,19800.0,53.2705,53.3152,53.1812,53.2348,19800.0
2012-07-02 10:35:00,59.57,59.58,59.49,59.53,18600.0,53.208,53.2169,53.1365,53.1723,18600.0
2012-07-02 10:40:00,59.54,59.57,59.41,59.46,18100.0,53.1812,53.208,53.0651,53.1097,18100.0
2012-07-02 10:45:00,59.47,59.63,59.45,59.58,11800.0,53.1187,53.2616,53.1008,53.2169,11800.0
2012-07-02 10:50:00,59.6,59.67,59.6,59.65,14400.0,53.2348,53.2973,53.2348,53.2794,14400.0
2012-07-02 10:55:00,59.65,59.66,59.61,59.63,9300.0,53.2794,53.2884,53.2437,53.2616,9300.0
2012-07-02 11:00:00,59.62,59.71,59.62,59.7,21700.0,53.2526,53.333,53.2526,53.3241,21700.0
2012-07-02 11:05:00,59.69,59.73,59.68,59.7,16000.0,53.3152,53.3509,53.3062,53.3241,16000.0
2012-07-02 11:10:00,59.69,59.7,59.53,59.6,18800.0,53.3152,53.3241,53.1723,53.2348,18800.0
2012-07-02 11:15:00,59.61,59.69,59.6,59.65,20900.0,53.2437,53.3152,53.2348,53.2794,20900.0
2012-07-02 11:20:00,59.63,59.71,59.61,59.67,12600.0,53.2616,53.333,53.2437,53.2973,12600.0
2012-07-02 11:25:00,59.67,59.67,59.61,59.62,8300.0,53.2973,53.2973,53.2437,53.2526,8300.0
2012-07-02 11:30:00,59.61,59.72,59.61,59.7,13800.0,53.2437,53.342,53.2437,53.3241,13800.0
2012-07-02 11:35:00,59.71,59.79,59.68,59.74,26400.0,53.333,53.4045,53.3062,53.3598,26400.0
2012-07-02 11:40:00,59.74,59.79,59.66,59.7,21800.0,53.3598,53.4045,53.2884,53.3241,21800.0
2012-07-02 11:45:00,59.7,59.72,59.59,59.6,22800.0,53.3241,53.342,53.2259,53.2348,22800.0
2012-07-02 11:50:00,59.61,59.64,59.6,59.63,8400.0,53.2437,53.2705,53.2348,53.2616,8400.0
2012-07-02 11:55:00,59.64,59.65,59.63,59.64,9600.0,53.2705,53.2794,53.2616,53.2705,9600.0
2012-07-02 12:00:00,59.64,59.66,59.64,59.66,7100.0,53.2705,53.2884,53.2705,53.2884,7100.0
2012-07-02 12:05:00,59.66,59.7,59.65,59.7,8700.0,53.2884,53.3241,53.2794,53.3241,8700.0
2012-07-02 12:10:00,59.7,59.72,59.66,59.7,9500.0,53.3241,53.342,53.2884,53.3241,9500.0
2012-07-02 12:15:00,59.7,59.7,59.64,59.65,5800.0,53.3241,53.3241,53.2705,53.2794,5800.0
2012-07-02 12:20:00,59.64,59.68,59.61,59.68,4600.0,53.2705,53.3062,53.2437,53.3062,4600.0
2012-07-02 12:25:00,59.67,59.68,59.64,59.65,6700.0,53.2973,53.3062,53.2705,53.2794,6700.0
2012-07-02 12:30:00,59.64,59.68,59.64,59.67,8700.0,53.2705,53.3062,53.2705,53.2973,8700.0
2012-07-02 12:35:00,59.66,59.72,59.66,59.69,18600.0,53.2884,53.342,53.2884,53.3152,18600.0
2012-07-02 12:40:00,59.69,59.74,59.69,59.73,8100.0,53.3152,53.3598,53.3152,53.3509,8100.0
2012-07-02 12:45:00,59.73,59.77,59.72,59.76,3200.0,53.3509,53.3866,53.342,53.3777,3200.0
2012-07-02 12:50:00,59.78,59.87,59.78,59.79,12100.0,53.3956,53.4759,53.3956,53.4045,12100.0
2012-07-02 12:55:00,59.78,59.78,59.76,59.76,4500.0,53.3956,53.3956,53.3777,53.3777,4500.0
2012-07-02 13:00:00,59.75,59.76,59.69,59.69,8900.0,53.3688,53.3777,53.3152,53.3152,8900.0
2012-07-02 13:05:00,59.69,59.69,59.66,59.68,4100.0,53.3152,53.3152,53.2884,53.3062,4100.0
2012-07-02 13:10:00,59.68,59.71,59.68,59.71,3700.0,53.3062,53.333,53.3062,53.333,3700.0
2012-07-02 13:15:00,59.69,59.7,59.65,59.67,5500.0,53.3152,53.3241,53.2794,53.2973,5500.0
2012-07-02 13:20:00,59.67,59.73,59.66,59.73,8300.0,53.2973,53.3509,53.2884,53.3509,8300.0
2012-07-02 13:25:00,59.73,59.73,59.72,59.73,5300.0,53.3509,53.3509,53.342,53.3509,5300.0
2012-07-02 13:30:00,59.73,59.74,59.72,59.73,6000.0,53.3509,53.3598,53.342,53.3509,6000.0
2012-07-02 13:35:00,59.74,59.74,59.63,59.63,8300.0,53.3598,53.3598,53.2616,53.2616,8300.0
2012-07-02 13:40:00,59.64,59.64,59.5,59.53,11300.0,53.2705,53.2705,53.1455,53.1723,11300.0
2012-07-02 13:45:00,59.52,59.53,59.5,59.5,3500.0,53.1633,53.1723,53.1455,53.1455,3500.0
2012-07-02 13:50:00,59.5,59.51,59.43,59.45,6500.0,53.1455,53.1544,53.0829,53.1008,6500.0
2012-07-02 13:55:00,59.46,59.46,59.4,59.41,6800.0,53.1097,53.1097,53.0561,53.0651,6800.0
2012-07-02 14:00:00,59.4,59.4,59.33,59.37,16800.0,53.0561,53.0561,52.9936,53.0293,16800.0
2012-07-02 14:05:00,59.38,59.52,59.37,59.5,19900.0,53.0383,53.1633,53.0293,53.1455,19900.0
2012-07-02 14:10:00,59.5,59.55,59.5,59.53,7000.0,53.1455,53.1901,53.1455,53.1723,7000.0
2012-07-02 14:15:00,59.53,59.58,59.49,59.56,12200.0,53.1723,53.2169,53.1365,53.1991,12200.0
2012-07-02 14:20:00,59.57,59.6,59.56,59.56,9600.0,53.208,53.2348,53.1991,53.1991,9600.0
2012-07-02 14:25:00,59.57,59.6,59.56,59.59,16000.0,53.208,53.2348,53.1991,53.2259,16000.0
2012-07-02 14:30:00,59.6,59.65,59.6,59.65,8400.0,53.2348,53.2794,53.2348,53.2794,8400.0
2012-07-02 14:35:00,59.65,59.72,59.65,59.71,12200.0,53.2794,53.342,53.2794,53.333,12200.0
2012-07-02 14:40:00,59.7,59.71,59.64,59.65,11000.0,53.3241,53.333,53.2705,53.2794,11000.0
2012-07-02 14:45:00,59.65,59.66,59.62,59.66,15000.0,53.2794,53.2884,53.2526,53.2884,15000.0
2012-07-02 14:50:00,59.66,59.68,59.64,59.64,6600.0,53.2884,53.3062,53.2705,53.2705,6600.0
2012-07-02 14:55:00,59.65,59.67,59.64,59.65,10600.0,53.2794,53.2973,53.2705,53.2794,10600.0
2012-07-02 15:00:00,59.65,59.65,59.58,59.59,11800.0,53.2794,53.2794,53.2169,53.2259,11800.0
2012-07-02 15:05:00,59.59,59.67,59.56,59.58,26100.0,53.2259,53.2973,53.1991,53.2169,26100.0
2012-07-02 15:10:00,59.57,59.57,59.48,59.52,14400.0,53.208,53.208,53.1276,53.1633,14400.0
2012-07-02 15:15:00,59.53,59.53,59.5,59.53,10300.0,53.1723,53.1723,53.1455,53.1723,10300.0
2012-07-02 15:20:00,59.54,59.56,59.52,59.56,13700.0,53.1812,53.1991,53.1633,53.1991,13700.0
2012-07-02 15:25:00,59.56,59.57,59.54,59.56,15200.0,53.1991,53.208,53.1812,53.1991,15200.0
2012-07-02 15:30:00,59.57,59.61,59.54,59.59,18300.0,53.208,53.2437,53.1812,53.2259,18300.0
2012-07-02 15:35:00,59.58,59.66,59.58,59.61,15300.0,53.2169,53.2884,53.2169,53.2437,15300.0
2012-07-02 15:40:00,59.62,59.66,59.58,59.59,16500.0,53.2526,53.2884,53.2169,53.2259,16500.0
2012-07-02 15:45:00,59.59,59.64,59.57,59.6,26500.0,53.2259,53.2705,53.208,53.2348,26500.0
2012-07-02 15:50:00,59.6,59.66,59.6,59.61,32500.0,53.2348,53.2884,53.2348,53.2437,32500.0
2012-07-02 15:55:00,59.62,59.69,59.6,59.66,60300.0,53.2526,53.3152,53.2348,53.2884,60300.0
2012-07-03 09:30:00,59.62,59.79,59.59,59.79,22600.0,53.2526,53.4045,53.2259,53.4045,22600.0
2012-07-03 09:35:00,59.79,59.8,59.7,59.78,15000.0,53.4045,53.4134,53.3241,53.3956,15000.0
2012-07-03 09:40:00,59.78,59.95,59.77,59.91,30600.0,53.3956,53.5474,53.3866,53.5117,30600.0
2012-07-03 09:45:00,59.91,59.96,59.89,59.94,12200.0,53.5117,53.5563,53.4938,53.5385,12200.0
2012-07-03 09:50:00,59.93,59.98,59.88,59.94,12400.0,53.5295,53.5742,53.4849,53.5385,12400.0
2012-07-03 09:55:00,59.96,59.99,59.92,59.97,16400.0,53.5563,53.5831,53.5206,53.5653,16400.0
2012-07-03 10:00:00,59.98,60.0,59.95,59.98,31700.0,53.5742,53.5921,53.5474,53.5742,31700.0
2012-07-03 10:05:00,59.98,60.04,59.97,60.04,63600.0,53.5742,53.6278,53.5653,53.6278,63600.0
2012-07-03 10:10:00,60.03,60.1,60.01,60.05,36000.0,53.6189,53.6814,53.601,53.6367,36000.0
2012-07-03 10:15:00,60.07,60.1,60.03,60.08,14600.0,53.6546,53.6814,53.6189,53.6635,14600.0
2012-07-03 10:20:00,60.08,60.12,60.07,60.08,7200.0,53.6635,53.6992,53.6546,53.6635,7200.0
2012-07-03 10:25:00,60.1,60.11,60.08,60.11,7500.0,53.6814,53.6903,53.6635,53.6903,7500.0
2012-07-03 10:30:00,60.1,60.19,60.1,60.18,10900.0,53.6814,53.7618,53.6814,53.7528,10900.0
2012-07-03 10:35:00,60.19,60.21,60.13,60.16,14400.0,53.7618,53.7796,53.7082,53.735,14400.0
2012-07-03 10:40:00,60.16,60.16,60.07,60.09,12200.0,53.735,53.735,53.6546,53.6725,12200.0
2012-07-03 10:45:00,60.09,60.13,60.08,60.12,13900.0,53.6725,53.7082,53.6635,53.6992,13900.0
2012-07-03 10:50:00,60.12,60.15,60.1,60.13,11400.0,53.6992,53.726,53.6814,53.7082,11400.0
2012-07-03 10:55:00,60.12,60.14,60.05,60.07,13400.0,53.6992,53.7171,53.6367,53.6546,13400.0
2012-07-03 11:00:00,60.07,60.1,60.04,60.09,10700.0,53.6546,53.6814,53.6278,53.6725,10700.0
2012-07-03 11:05:00,60.1,60.12,60.07,60.08,18200.0,53.6814,53.6992,53.6546,53.6635,18200.0
2012-07-03 11:10:00,60.08,60.13,60.05,60.12,17700.0,53.6635,53.7082,53.6367,53.6992,17700.0
2012-07-03 11:15:00,60.11,60.13,59.97,59.99,40600.0,53.6903,53.7082,53.5653,53.5831,40600.0
2012-07-03 11:20:00,59.99,60.04,59.98,60.0,16900.0,53.5831,53.6278,53.5742,53.5921,16900.0
2012-07-03 11:25:00,60.0,60.08,60.0,60.06,13400.0,53.5921,53.6635,53.5921,53.6457,13400.0
2012-07-03 11:30:00,60.05,60.1,60.02,60.08,10800.0,53.6367,53.6814,53.6099,53.6635,10800.0
2012-07-03 11:35:00,60.1,60.11,60.06,60.1,27400.0,53.6814,53.6903,53.6457,53.6814,27400.0
2012-07-03 11:40:00,60.1,60.1,59.97,59.97,68100.0,53.6814,53.6814,53.5653,53.5653,68100.0
2012-07-03 11:45:00,59.97,60.0,59.96,59.99,16700.0,53.5653,53.5921,53.5563,53.5831,16700.0
2012-07-03 11:50:00,59.98,59.99,59.95,59.96,11800.0,53.5742,53.5831,53.5474,53.5563,11800.0
2012-07-03 11:55:00,59.97,59.98,59.96,59.97,10300.0,53.5653,53.5742,53.5563,53.5653,10300.0
2012-07-03 12:00:00,59.97,60.04,59.97,60.03,16600.0,53.5653,53.6278,53.5653,53.6189,16600.0
2012-07-03 12:05:00,60.04,60.07,60.03,60.05,6800.0,53.6278,53.6546,53.6189,53.6367,6800.0
2012-07-03 12:10:00,60.05,60.09,60.02,60.05,13900.0,53.6367,53.6725,53.6099,53.6367,13900.0
2012-07-03 12:15:00,60.04,60.06,60.0,60.02,8600.0,53.6278,53.6457,53.5921,53.6099,8600.0
2012-07-03 12:20:00,60.02,60.1,60.01,60.09,24000.0,53.6099,53.6814,53.601,53.6725,24000.0
2012-07-03 12:25:00,60.07,60.12,60.07,60.07,10800.0,53.6546,53.6992,53.6546,53.6546,10800.0
2012-07-03 12:30:00,60.07,60.08,59.98,60.06,23700.0,53.6546,53.6635,53.5742,53.6457,23700.0
2012-07-03 12:35:00,60.06,60.09,60.03,60.09,23400.0,53.6457,53.6725,53.6189,53.6725,23400.0
2012-07-03 12:40:00,60.09,60.12,60.06,60.09,16200.0,53.6725,53.6992,53.6457,53.6725,16200.0
2012-07-03 12:45:00,60.09,60.13,60.05,60.11,17400.0,53.6725,53.7082,53.6367,53.6903,17400.0
2012-07-03 12:50:00,60.11,60.18,60.11,60.15,28400.0,53.6903,53.7528,53.6903,53.726,28400.0
2012-07-03 12:55:00,60.15,60.19,60.14,60.15,60100.0,53.726,53.7618,53.7171,53.726,60100.0
2012-07-05 09:30:00,59.06,59.38,59.03,59.38,151900.0,52.7525,53.0383,52.7257,53.0383,151900.0
2012-07-05 09:35:00,59.38,59.77,59.37,59.75,44400.0,53.0383,53.3866,53.0293,53.3688,44400.0
2012-07-05 09:40:00,59.79,59.97,59.67,59.87,39200.0,53.4045,53.5653,53.2973,53.4759,39200.0
2012-07-05 09:45:00,59.9,59.9,59.58,59.59,36000.0,53.5027,53.5027,53.2169,53.2259,36000.0
2012-07-05 09:50:00,59.59,59.66,59.53,59.53,24100.0,53.2259,53.2884,53.1723,53.1723,24100.0
2012-07-05 09:55:00,59.52,59.56,59.45,59.47,22300.0,53.1633,53.1991,53.1008,53.1187,22300.0
2012-07-05 10:00:00,59.46,59.56,59.38,59.49,49800.0,53.1097,53.1991,53.0383,53.1365,49800.0
2012-07-05 10:05:00,59.49,59.57,59.46,59.51,32900.0,53.1365,53.208,53.1097,53.1544,32900.0
2012-07-05 10:10:00,59.5,59.53,59.36,59.41,38400.0,53.1455,53.1723,53.0204,53.0651,38400.0
2012-07-05 10:15:00,59.41,59.42,59.32,59.32,52800.0,53.0651,53.074,52.9847,52.9847,52800.0
2012-07-05 10:20:00,59.31,59.42,59.31,59.41,38900.0,52.9758,53.074,52.9758,53.0651,38900.0
2012-07-05 10:25:00,59.41,59.52,59.37,59.52,31600.0,53.0651,53.1633,53.0293,53.1633,31600.0
2012-07-05 10:30:00,59.55,59.74,59.54,59.73,17400.0,53.1901,53.3598,53.1812,53.3509,17400.0
2012-07-05 10:35:00,59.74,59.78,59.74,59.76,11200.0,53.3598,53.3956,53.3598,53.3777,11200.0
2012-07-05 10:40:00,59.76,59.83,59.73,59.8,19900.0,53.3777,53.4402,53.3509,53.4134,19900.0
2012-07-05 10:45:00,59.79,59.85,59.74,59.75,10900.0,53.4045,53.4581,53.3598,53.3688,10900.0
2012-07-05 10:50:00,59.76,59.79,59.72,59.78,19100.0,53.3777,53.4045,53.342,53.3956,19100.0
2012-07-05 10:55:00,59.79,59.84,59.76,59.79,15800.0,53.4045,53.4492,53.3777,53.4045,15800.0
2012-07-05 11:00:00,59.8,59.88,59.79,59.85,17700.0,53.4134,53.4849,53.4045,53.4581,17700.0
2012-07-05 11:05:00,59.86,59.92,59.85,59.89,12300.0,53.467,53.5206,53.4581,53.4938,12300.0
2012-07-05 11:10:00,59.9,59.93,59.82,59.84,10000.0,53.5027,53.5295,53.4313,53.4492,10000.0
2012-07-05 11:15:00,59.85,59.9,59.81,59.9,11100.0,53.4581,53.5027,53.4224,53.5027,11100.0
2012-07-05 11:20:00,59.89,59.92,59.86,59.9,16200.0,53.4938,53.5206,53.467,53.5027,16200.0
2012-07-05 11:25:00,59.89,59.89,59.85,59.89,9800.0,53.4938,53.4938,53.4581,53.4938,9800.0
2012-07-05 11:30:00,59.89,59.92,59.87,59.87,10500.0,53.4938,53.5206,53.4759,53.4759,10500.0
2012-07-05 11:35:00,59.87,59.88,59.71,59.76,30100.0,53.4759,53.4849,53.333,53.3777,30100.0
2012-07-05 11:40:00,59.76,59.8,59.7,59.71,31900.0,53.3777,53.4134,53.3241,53.333,31900.0
2012-07-05 11:45:00,59.71,59.77,59.71,59.73,8800.0,53.333,53.3866,53.333,53.3509,8800.0
2012-07-05 11:50:00,59.72,59.73,59.67,59.71,15600.0,53.342,53.3509,53.2973,53.333,15600.0
2012-07-05 11:55:00,59.71,59.74,59.65,59.68,14100.0,53.333,53.3598,53.2794,53.3062,14100.0
2012-07-05 12:00:00,59.67,59.75,59.65,59.75,10900.0,53.2973,53.3688,53.2794,53.3688,10900.0
2012-07-05 12:05:00,59.75,59.75,59.68,59.69,12900.0,53.3688,53.3688,53.3062,53.3152,12900.0
2012-07-05 12:10:00,59.69,59.77,59.68,59.77,10100.0,53.3152,53.3866,53.3062,53.3866,10100.0
2012-07-05 12:15:00,59.77,59.8,59.71,59.71,22700.0,53.3866,53.4134,53.333,53.333,22700.0
2012-07-05 12:20:00,59.72,59.75,59.67,59.67,18800.0,53.342,53.3688,53.2973,53.2973,18800.0
2012-07-05 12:25:00,59.66,59.76,59.66,59.71,9400.0,53.2884,53.3777,53.2884,53.333,9400.0
2012-07-05 12:30:00,59.7,59.72,59.68,59.72,6900.0,53.3241,53.342,53.3062,53.342,6900.0
2012-07-05 12:35:00,59.72,59.75,59.71,59.73,6100.0,53.342,53.3688,53.333,53.3509,6100.0
2012-07-05 12:40:00,59.73,59.77,59.73,59.76,12500.0,53.3509,53.3866,53.3509,53.3777,12500.0
2012-07-05 12:45:00,59.78,59.81,59.77,59.77,17000.0,53.3956,53.4224,53.3866,53.3866,17000.0
2012-07-05 12:50:00,59.77,59.8,59.75,59.79,14300.0,53.3866,53.4134,53.3688,53.4045,14300.0
2012-07-05 12:55:00,59.78,59.8,59.77,59.79,3400.0,53.3956,53.4134,53.3866,53.4045,3400.0
2012-07-05 13:00:00,59.79,59.81,59.75,59.78,10700.0,53.4045,53.4224,53.3688,53.3956,10700.0
2012-07-05 13:05:00,59.76,59.81,59.76,59.78,12000.0,53.3777,53.4224,53.3777,53.3956,12000.0
2012-07-05 13:10:00,59.78,59.79,59.73,59.75,9000.0,53.3956,53.4045,53.3509,53.3688,9000.0
2012-07-05 13:15:00,59.74,59.8,59.7,59.79,7200.0,53.3598,53.4134,53.3241,53.4045,7200.0
2012-07-05 13:20:00,59.79,59.84,59.78,59.82,14200.0,53.4045,53.4492,53.3956,53.4313,14200.0
2012-07-05 13:25:00,59.83,59.87,59.82,59.83,9700.0,53.4402,53.4759,53.4313,53.4402,9700.0
2012-07-05 13:30:00,59.85,59.87,59.83,59.85,7200.0,53.4581,53.4759,53.4402,53.4581,7200.0
2012-07-05 13:35:00,59.86,59.9,59.84,59.86,8700.0,53.467,53.5027,53.4492,53.467,8700.0
2012-07-05 13:40:00,59.88,59.9,59.87,59.87,6000.0,53.4849,53.5027,53.4759,53.4759,6000.0
2012-07-05 13:45:00,59.87,60.01,59.87,59.98,32500.0,53.4759,53.601,53.4759,53.5742,32500.0
2012-07-05 13:50:00,59.98,60.01,59.96,60.0,9300.0,53.5742,53.601,53.5563,53.5921,9300.0
2012-07-05 13:55:00,60.0,60.01,59.98,60.0,9000.0,53.5921,53.601,53.5742,53.5921,9000.0
2012-07-05 14:00:00,60.0,60.0,59.98,60.0,17500.0,53.5921,53.5921,53.5742,53.5921,17500.0
2012-07-05 14:05:00,60.01,60.01,59.97,59.97,15900.0,53.601,53.601,53.5653,53.5653,15900.0
2012-07-05 14:10:00,59.98,60.01,59.98,59.98,9400.0,53.5742,53.601,53.5742,53.5742,9400.0
2012-07-05 14:15:00,60.0,60.03,59.97,60.02,10100.0,53.5921,53.6189,53.5653,53.6099,10100.0
2012-07-05 14:20:00,60.02,60.06,60.02,60.03,6200.0,53.6099,53.6457,53.6099,53.6189,6200.0
2012-07-05 14:25:00,60.04,60.06,60.02,60.02,7400.0,53.6278,53.6457,53.6099,53.6099,7400.0
2012-07-05 14:30:00,60.02,60.02,59.97,59.97,7200.0,53.6099,53.6099,53.5653,53.5653,7200.0
2012-07-05 14:35:00,59.96,59.96,59.92,59.92,7400.0,53.5563,53.5563,53.5206,53.5206,7400.0
2012-07-05 14:40:00,59.93,59.94,59.9,59.92,5100.0,53.5295,53.5385,53.5027,53.5206,5100.0
2012-07-05 14:45:00,59.92,59.95,59.91,59.91,4400.0,53.5206,53.5474,53.5117,53.5117,4400.0
2012-07-05 14:50:00,59.91,59.91,59.83,59.83,7600.0,53.5117,53.5117,53.4402,53.4402,7600.0
2012-07-05 14:55:00,59.82,59.84,59.8,59.82,9400.0,53.4313,53.4492,53.4134,53.4313,9400.0
2012-07-05 15:00:00,59.82,59.87,59.79,59.87,13800.0,53.4313,53.4759,53.4045,53.4759,13800.0
2012-07-05 15:05:00,59.87,59.92,59.87,59.91,11400.0,53.4759,53.5206,53.4759,53.5117,11400.0
2012-07-05 15:10:00,59.9,59.92,59.85,59.9,20100.0,53.5027,53.5206,53.4581,53.5027,20100.0
2012-07-05 15:15:00,59.9,59.9,59.86,59.86,15700.0,53.5027,53.5027,53.467,53.467,15700.0
2012-07-05 15:20:00,59.85,59.89,59.8,59.83,26700.0,53.4581,53.4938,53.4134,53.4402,26700.0
2012-07-05 15:25:00,59.83,59.88,59.81,59.87,13200.0,53.4402,53.4849,53.4224,53.4759,13200.0
2012-07-05 15:30:00,59.88,59.9,59.81,59.9,27800.0,53.4849,53.5027,53.4224,53.5027,27800.0
2012-07-05 15:35:00,59.91,59.91,59.84,59.9,20000.0,53.5117,53.5117,53.4492,53.5027,20000.0
2012-07-05 15:40:00,59.9,59.95,59.86,59.9,26300.0,53.5027,53.5474,53.467,53.5027,26300.0
2012-07-05 15:45:00,59.9,59.97,59.89,59.96,39600.0,53.5027,53.5653,53.4938,53.5563,39600.0
2012-07-05 15:50:00,59.97,60.0,59.91,59.99,78700.0,53.5653,53.5921,53.5117,53.5831,78700.0
2012-07-05 15:55:00,59.97,59.97,59.89,59.9,66000.0,53.5653,53.5653,53.4938,53.5027,66000.0
2012-07-06 09:30:00,59.4,59.77,59.34,59.42,70600.0,53.1936,53.5249,53.1399,53.2115,70600.0
2012-07-06 09:35:00,59.42,59.48,59.21,59.29,26100.0,53.2115,53.2652,53.0234,53.0951,26100.0
2012-07-06 09:40:00,59.28,59.28,58.9,58.91,33200.0,53.0861,53.0861,52.7458,52.7548,33200.0
2012-07-06 09:45:00,58.89,58.89,58.75,58.77,32100.0,52.7369,52.7369,52.6115,52.6294,32100.0
2012-07-06 09:50:00,58.77,58.87,58.7,58.72,29400.0,52.6294,52.719,52.5667,52.5846,29400.0
2012-07-06 09:55:00,58.73,58.77,58.54,58.75,27200.0,52.5936,52.6294,52.4235,52.6115,27200.0
2012-07-06 10:00:00,58.76,58.78,58.71,58.73,33700.0,52.6205,52.6384,52.5757,52.5936,33700.0
2012-07-06 10:05:00,58.73,58.78,58.64,58.68,37200.0,52.5936,52.6384,52.513,52.5488,37200.0
2012-07-06 10:10:00,58.68,58.68,58.56,58.61,18800.0,52.5488,52.5488,52.4414,52.4861,18800.0
2012-07-06 10:15:00,58.61,58.61,58.43,58.46,15200.0,52.4861,52.4861,52.3249,52.3518,15200.0
2012-07-06 10:20:00,58.44,58.55,58.38,58.55,26300.0,52.3339,52.4324,52.2802,52.4324,26300.0
2012-07-06 10:25:00,58.55,58.58,58.41,58.41,16700.0,52.4324,52.4593,52.307,52.307,16700.0
2012-07-06 10:30:00,58.42,58.43,58.24,58.27,30900.0,52.316,52.3249,52.1548,52.1817,30900.0
2012-07-06 10:35:00,58.26,58.26,58.18,58.2,19000.0,52.1727,52.1727,52.1011,52.119,19000.0
2012-07-06 10:40:00,58.2,58.24,58.02,58.09,92100.0,52.119,52.1548,51.9578,52.0205,92100.0
2012-07-06 10:45:00,58.11,58.11,57.94,57.95,18300.0,52.0384,52.0384,51.8861,51.8951,18300.0
2012-07-06 10:50:00,57.94,57.99,57.9,57.93,50600.0,51.8861,51.9309,51.8503,51.8772,50600.0
2012-07-06 10:55:00,57.94,58.15,57.92,58.13,39100.0,51.8861,52.0742,51.8682,52.0563,39100.0
2012-07-06 11:00:00,58.12,58.12,58.02,58.05,38900.0,52.0473,52.0473,51.9578,51.9846,38900.0
2012-07-06 11:05:00,58.07,58.14,58.06,58.06,9900.0,52.0026,52.0652,51.9936,51.9936,9900.0
2012-07-06 11:10:00,58.05,58.07,57.94,57.95,28100.0,51.9846,52.0026,51.8861,51.8951,28100.0
2012-07-06 11:15:00,57.95,58.01,57.92,57.97,17000.0,51.8951,51.9488,51.8682,51.913,17000.0
2012-07-06 11:20:00,57.97,57.99,57.84,57.84,16300.0,51.913,51.9309,51.7966,51.7966,16300.0
2012-07-06 11:25:00,57.85,57.88,57.81,57.84,19400.0,51.8055,51.8324,51.7697,51.7966,19400.0
2012-07-06 11:30:00,57.84,57.88,57.79,57.8,25000.0,51.7966,51.8324,51.7518,51.7608,25000.0
2012-07-06 11:35:00,57.81,57.82,57.68,57.68,30500.0,51.7697,51.7787,51.6533,51.6533,30500.0
2012-07-06 11:40:00,57.68,57.77,57.64,57.73,35700.0,51.6533,51.7339,51.6175,51.6981,35700.0
2012-07-06 11:45:00,57.73,57.76,57.72,57.74,25200.0,51.6981,51.7249,51.6891,51.707,25200.0
2012-07-06 11:50:00,57.74,57.74,57.6,57.64,23300.0,51.707,51.707,51.5817,51.6175,23300.0
2012-07-06 11:55:00,57.62,57.65,57.54,57.54,25100.0,51.5996,51.6264,51.5279,51.5279,25100.0
2012-07-06 12:00:00,57.56,57.6,57.52,57.55,31200.0,51.5458,51.5817,51.51,51.5369,31200.0
2012-07-06 12:05:00,57.54,57.58,57.53,57.55,17800.0,51.5279,51.5638,51.519,51.5369,17800.0
2012-07-06 12:10:00,57.54,57.54,57.47,57.48,20100.0,51.5279,51.5279,51.4652,51.4742,20100.0
2012-07-06 12:15:00,57.48,57.56,57.48,57.54,13100.0,51.4742,51.5458,51.4742,51.5279,13100.0
2012-07-06 12:20:00,57.53,57.54,57.44,57.44,16100.0,51.519,51.5279,51.4384,51.4384,16100.0
2012-07-06 12:25:00,57.45,57.48,57.38,57.45,19000.0,51.4473,51.4742,51.3847,51.4473,19000.0
2012-07-06 12:30:00,57.45,57.62,57.44,57.62,25200.0,51.4473,51.5996,51.4384,51.5996,25200.0
2012-07-06 12:35:00,57.62,57.62,57.51,57.51,19900.0,51.5996,51.5996,51.5011,51.5011,19900.0
2012-07-06 12:40:00,57.51,57.54,57.5,57.53,15600.0,51.5011,51.5279,51.4921,51.519,15600.0
2012-07-06 12:45:00,57.53,57.61,57.51,57.6,22100.0,51.519,51.5906,51.5011,51.5817,22100.0
2012-07-06 12:50:00,57.6,57.63,57.54,57.55,12400.0,51.5817,51.6085,51.5279,51.5369,12400.0
2012-07-06 12:55:00,57.55,57.63,57.52,57.62,13100.0,51.5369,51.6085,51.51,51.5996,13100.0
2012-07-06 13:00:00,57.61,57.64,57.56,57.56,18600.0,51.5906,51.6175,51.5458,51.5458,18600.0
2012-07-06 13:05:00,57.56,57.68,57.56,57.66,14300.0,51.5458,51.6533,51.5458,51.6354,14300.0
2012-07-06 13:10:00,57.67,57.69,57.65,57.66,8300.0,51.6444,51.6623,51.6264,51.6354,8300.0
2012-07-06 13:15:00,57.66,57.83,57.66,57.79,21000.0,51.6354,51.7876,51.6354,51.7518,21000.0
2012-07-06 13:20:00,57.79,57.8,57.77,57.78,9000.0,51.7518,51.7608,51.7339,51.7429,9000.0
2012-07-06 13:25:00,57.77,57.78,57.67,57.69,13900.0,51.7339,51.7429,51.6444,51.6623,13900.0
2012-07-06 13:30:00,57.7,57.73,57.62,57.62,10400.0,51.6712,51.6981,51.5996,51.5996,10400.0
2012-07-06 13:35:00,57.62,57.67,57.61,57.63,14100.0,51.5996,51.6444,51.5906,51.6085,14100.0
2012-07-06 13:40:00,57.62,57.62,57.52,57.53,18700.0,51.5996,51.5996,51.51,51.519,18700.0
2012-07-06 13:45:00,57.52,57.6,57.51,57.51,17200.0,51.51,51.5817,51.5011,51.5011,17200.0
2012-07-06 13:50:00,57.5,57.54,57.5,57.5,11500.0,51.4921,51.5279,51.4921,51.4921,11500.0
2012-07-06 13:55:00,57.5,57.54,57.47,57.54,15200.0,51.4921,51.5279,51.4652,51.5279,15200.0
2012-07-06 14:00:00,57.54,57.54,57.47,57.48,10000.0,51.5279,51.5279,51.4652,51.4742,10000.0
2012-07-06 14:05:00,57.48,57.51,57.46,57.48,17000.0,51.4742,51.5011,51.4563,51.4742,17000.0
2012-07-06 14:10:00,57.47,57.52,57.46,57.52,18200.0,51.4652,51.51,51.4563,51.51,18200.0
2012-07-06 14:15:00,57.52,57.52,57.46,57.47,10500.0,51.51,51.51,51.4563,51.4652,10500.0
2012-07-06 14:20:00,57.48,57.51,57.45,57.45,13800.0,51.4742,51.5011,51.4473,51.4473,13800.0
2012-07-06 14:25:00,57.45,57.48,57.44,57.45,10800.0,51.4473,51.4742,51.4384,51.4473,10800.0
2012-07-06 14:30:00,57.45,57.56,57.45,57.55,20200.0,51.4473,51.5458,51.4473,51.5369,20200.0
2012-07-06 14:35:00,57.56,57.6,57.55,57.57,11800.0,51.5458,51.5817,51.5369,51.5548,11800.0
2012-07-06 14:40:00,57.57,57.57,57.53,57.56,11700.0,51.5548,51.5548,51.519,51.5458,11700.0
2012-07-06 14:45:00,57.55,57.6,57.55,57.59,14000.0,51.5369,51.5817,51.5369,51.5727,14000.0
2012-07-06 14:50:00,57.58,57.66,57.55,57.66,21700.0,51.5638,51.6354,51.5369,51.6354,21700.0
2012-07-06 14:55:00,57.66,57.66,57.61,57.66,16900.0,51.6354,51.6354,51.5906,51.6354,16900.0
2012-07-06 15:00:00,57.65,57.66,57.61,57.61,15900.0,51.6264,51.6354,51.5906,51.5906,15900.0
2012-07-06 15:05:00,57.61,57.73,57.61,57.73,20200.0,51.5906,51.6981,51.5906,51.6981,20200.0
2012-07-06 15:10:00,57.73,57.78,57.7,57.78,17600.0,51.6981,51.7429,51.6712,51.7429,17600.0
2012-07-06 15:15:00,57.79,57.9,57.75,57.88,23800.0,51.7518,51.8503,51.716,51.8324,23800.0
2012-07-06 15:20:00,57.87,57.87,57.81,57.86,17200.0,51.8235,51.8235,51.7697,51.8145,17200.0
2012-07-06 15:25:00,57.86,57.9,57.81,57.9,20600.0,51.8145,51.8503,51.7697,51.8503,20600.0
2012-07-06 15:30:00,57.9,58.04,57.9,58.0,28000.0,51.8503,51.9757,51.8503,51.9399,28000.0
2012-07-06 15:35:00,57.99,58.0,57.88,57.91,32000.0,51.9309,51.9399,51.8324,51.8593,32000.0
2012-07-06 15:40:00,57.91,57.96,57.88,57.91,38300.0,51.8593,51.9041,51.8324,51.8593,38300.0
2012-07-06 15:45:00,57.92,57.97,57.9,57.91,39500.0,51.8682,51.913,51.8503,51.8593,39500.0
2012-07-06 15:50:00,57.91,57.95,57.87,57.93,91400.0,51.8593,51.8951,51.8235,51.8772,91400.0
2012-07-06 15:55:00,57.93,57.95,57.88,57.9,79500.0,51.8772,51.8951,51.8324,51.8503,79500.0
2012-07-09 09:30:00,57.98,58.18,57.91,58.12,22600.0,51.922,52.1011,51.8593,52.0473,22600.0
2012-07-09 09:35:00,58.05,58.12,57.97,58.05,14600.0,51.9846,52.0473,51.913,51.9846,14600.0
2012-07-09 09:40:00,58.02,58.02,57.78,57.81,13300.0,51.9578,51.9578,51.7429,51.7697,13300.0
2012-07-09 09:45:00,57.8,57.81,57.7,57.7,8600.0,51.7608,51.7697,51.6712,51.6712,8600.0
2012-07-09 09:50:00,57.72,57.73,57.59,57.61,11600.0,51.6891,51.6981,51.5727,51.5906,11600.0
2012-07-09 09:55:00,57.63,57.68,57.5,57.51,15700.0,51.6085,51.6533,51.4921,51.5011,15700.0
2012-07-09 10:00:00,57.49,57.52,57.37,57.52,37900.0,51.4832,51.51,51.3757,51.51,37900.0
2012-07-09 10:05:00,57.52,57.59,57.48,57.53,9900.0,51.51,51.5727,51.4742,51.519,9900.0
2012-07-09 10:10:00,57.51,57.53,57.43,57.48,10900.0,51.5011,51.519,51.4294,51.4742,10900.0
2012-07-09 10:15:00,57.49,57.5,57.37,57.38,18900.0,51.4832,51.4921,51.3757,51.3847,18900.0
2012-07-09 10:20:00,57.4,57.4,57.3,57.31,28700.0,51.4026,51.4026,51.313,51.322,28700.0
2012-07-09 10:25:00,57.31,57.35,57.26,57.26,11700.0,51.322,51.3578,51.2772,51.2772,11700.0
2012-07-09 10:30:00,57.26,57.28,57.16,57.18,11600.0,51.2772,51.2951,51.1876,51.2056,11600.0
2012-07-09 10:35:00,57.18,57.31,57.18,57.29,12000.0,51.2056,51.322,51.2056,51.3041,12000.0
2012-07-09 10:40:00,57.27,57.3,57.27,57.27,5700.0,51.2861,51.313,51.2861,51.2861,5700.0
2012-07-09 10:45:00,57.28,57.39,57.28,57.38,7600.0,51.2951,51.3936,51.2951,51.3847,7600.0
2012-07-09 10:50:00,57.4,57.44,57.38,57.44,6500.0,51.4026,51.4384,51.3847,51.4384,6500.0
2012-07-09 10:55:00,57.43,57.55,57.43,57.5,10700.0,51.4294,51.5369,51.4294,51.4921,10700.0
2012-07-09 11:00:00,57.5,57.54,57.46,57.52,4200.0,51.4921,51.5279,51.4563,51.51,4200.0
2012-07-09 11:05:00,57.54,57.58,57.5,57.5,5000.0,51.5279,51.5638,51.4921,51.4921,5000.0
2012-07-09 11:10:00,57.51,57.52,57.44,57.47,4700.0,51.5011,51.51,51.4384,51.4652,4700.0
2012-07-09 11:15:00,57.47,57.53,57.46,57.48,9100.0,51.4652,51.519,51.4563,51.4742,9100.0
2012-07-09 11:20:00,57.47,57.57,57.46,57.5,13100.0,51.4652,51.5548,51.4563,51.4921,13100.0
2012-07-09 11:25:00,57.49,57.49,57.43,57.46,11400.0,51.4832,51.4832,51.4294,51.4563,11400.0
2012-07-09 11:30:00,57.44,57.45,57.27,57.27,15000.0,51.4384,51.4473,51.2861,51.2861,15000.0
2012-07-09 11:35:00,57.22,57.23,57.19,57.19,6800.0,51.2414,51.2503,51.2145,51.2145,6800.0
2012-07-09 11:40:00,57.19,57.2,57.14,57.16,7800.0,51.2145,51.2235,51.1697,51.1876,7800.0
2012-07-09 11:45:00,57.16,57.16,57.08,57.12,15300.0,51.1876,51.1876,51.116,51.1518,15300.0
2012-07-09 11:50:00,57.12,57.12,57.02,57.04,15700.0,51.1518,51.1518,51.0623,51.0802,15700.0
2012-07-09 11:55:00,57.03,57.04,56.86,56.89,36400.0,51.0712,51.0802,50.919,50.9459,36400.0
2012-07-09 12:00:00,56.89,56.96,56.89,56.93,14300.0,50.9459,51.0085,50.9459,50.9817,14300.0
2012-07-09 12:05:00,56.93,56.94,56.88,56.89,6500.0,50.9817,50.9906,50.9369,50.9459,6500.0
2012-07-09 12:10:00,56.89,56.93,56.86,56.91,12100.0,50.9459,50.9817,50.919,50.9638,12100.0
2012-07-09 12:15:00,56.94,56.94,56.86,56.91,9500.0,50.9906,50.9906,50.919,50.9638,9500.0
2012-07-09 12:20:00,56.91,56.99,56.9,56.93,12700.0,50.9638,51.0354,50.9548,50.9817,12700.0
2012-07-09 12:25:00,56.91,56.95,56.87,56.89,8800.0,50.9638,50.9996,50.9279,50.9459,8800.0
2012-07-09 12:30:00,56.89,56.93,56.88,56.89,7300.0,50.9459,50.9817,50.9369,50.9459,7300.0
2012-07-09 12:35:00,56.89,56.9,56.85,56.87,8000.0,50.9459,50.9548,50.91,50.9279,8000.0
2012-07-09 12:40:00,56.87,56.89,56.83,56.87,6600.0,50.9279,50.9459,50.8921,50.9279,6600.0
2012-07-09 12:45:00,56.86,56.86,56.81,56.85,6100.0,50.919,50.919,50.8742,50.91,6100.0
2012-07-09 12:50:00,56.84,56.93,56.84,56.9,4800.0,50.9011,50.9817,50.9011,50.9548,4800.0
2012-07-09 12:55:00,56.91,56.94,56.89,56.93,6900.0,50.9638,50.9906,50.9459,50.9817,6900.0
2012-07-09 13:00:00,56.92,56.98,56.9,56.98,5700.0,50.9727,51.0264,50.9548,51.0264,5700.0
2012-07-09 13:05:00,56.99,57.03,56.97,57.03,13800.0,51.0354,51.0712,51.0175,51.0712,13800.0
2012-07-09 13:10:00,57.03,57.09,57.03,57.08,17400.0,51.0712,51.125,51.0712,51.116,17400.0
2012-07-09 13:15:00,57.08,57.18,57.07,57.16,12300.0,51.116,51.2056,51.107,51.1876,12300.0
2012-07-09 13:20:00,57.18,57.19,57.14,57.16,5600.0,51.2056,51.2145,51.1697,51.1876,5600.0
2012-07-09 13:25:00,57.16,57.31,57.15,57.31,13900.0,51.1876,51.322,51.1787,51.322,13900.0
2012-07-09 13:30:00,57.32,57.35,57.31,57.35,7900.0,51.3309,51.3578,51.322,51.3578,7900.0
2012-07-09 13:35:00,57.35,57.4,57.34,57.4,11100.0,51.3578,51.4026,51.3488,51.4026,11100.0
2012-07-09 13:40:00,57.41,57.43,57.38,57.39,12800.0,51.4115,51.4294,51.3847,51.3936,12800.0
2012-07-09 13:45:00,57.38,57.41,57.37,57.41,7200.0,51.3847,51.4115,51.3757,51.4115,7200.0
2012-07-09 13:50:00,57.41,57.41,57.34,57.37,7500.0,51.4115,51.4115,51.3488,51.3757,7500.0
2012-07-09 13:55:00,57.37,57.37,57.34,57.37,14100.0,51.3757,51.3757,51.3488,51.3757,14100.0
2012-07-09 14:00:00,57.36,57.36,57.32,57.33,9500.0,51.3667,51.3667,51.3309,51.3399,9500.0
2012-07-09 14:05:00,57.31,57.34,57.29,57.29,12900.0,51.322,51.3488,51.3041,51.3041,12900.0
2012-07-09 14:10:00,57.3,57.3,57.21,57.21,19100.0,51.313,51.313,51.2324,51.2324,19100.0
2012-07-09 14:15:00,57.22,57.23,57.12,57.13,16700.0,51.2414,51.2503,51.1518,51.1608,16700.0
2012-07-09 14:20:00,57.13,57.16,57.11,57.11,7800.0,51.1608,51.1876,51.1429,51.1429,7800.0
2012-07-09 14:25:00,57.12,57.12,57.08,57.1,8700.0,51.1518,51.1518,51.116,51.1339,8700.0
2012-07-09 14:30:00,57.11,57.15,57.11,57.15,9200.0,51.1429,51.1787,51.1429,51.1787,9200.0
2012-07-09 14:35:00,57.15,57.18,57.13,57.18,17600.0,51.1787,51.2056,51.1608,51.2056,17600.0
2012-07-09 14:40:00,57.18,57.23,57.18,57.21,27000.0,51.2056,51.2503,51.2056,51.2324,27000.0
2012-07-09 14:45:00,57.21,57.22,57.11,57.15,21700.0,51.2324,51.2414,51.1429,51.1787,21700.0
2012-07-09 14:50:00,57.16,57.26,57.16,57.26,17300.0,51.1876,51.2772,51.1876,51.2772,17300.0
2012-07-09 14:55:00,57.25,57.28,57.23,57.28,13400.0,51.2682,51.2951,51.2503,51.2951,13400.0
2012-07-09 15:00:00,57.28,57.34,57.25,57.34,21900.0,51.2951,51.3488,51.2682,51.3488,21900.0
2012-07-09 15:05:00,57.34,57.34,57.28,57.29,13500.0,51.3488,51.3488,51.2951,51.3041,13500.0
2012-07-09 15:10:00,57.28,57.32,57.23,57.23,13900.0,51.2951,51.3309,51.2503,51.2503,13900.0
2012-07-09 15:15:00,57.23,57.29,57.22,57.28,16600.0,51.2503,51.3041,51.2414,51.2951,16600.0
2012-07-09 15:20:00,57.27,57.28,57.22,57.27,14700.0,51.2861,51.2951,51.2414,51.2861,14700.0
2012-07-09 15:25:00,57.27,57.33,57.24,57.31,23400.0,51.2861,51.3399,51.2593,51.322,23400.0
2012-07-09 15:30:00,57.31,57.39,57.3,57.39,28300.0,51.322,51.3936,51.313,51.3936,28300.0
2012-07-09 15:35:00,57.39,57.4,57.31,57.32,28900.0,51.3936,51.4026,51.322,51.3309,28900.0
2012-07-09 15:40:00,57.32,57.35,57.3,57.33,22300.0,51.3309,51.3578,51.313,51.3399,22300.0
2012-07-09 15:45:00,57.34,57.47,57.33,57.46,72200.0,51.3488,51.4652,51.3399,51.4563,72200.0
2012-07-09 15:50:00,57.45,57.45,57.35,57.4,83600.0,51.4473,51.4473,51.3578,51.4026,83600.0
2012-07-09 15:55:00,57.4,57.44,57.34,57.44,62100.0,51.4026,51.4384,51.3488,51.4384,62100.0
2012-07-10 09:30:00,57.9,58.21,57.82,58.08,35200.0,51.8503,52.1279,51.7787,52.0115,35200.0
2012-07-10 09:35:00,58.06,58.17,58.03,58.07,6900.0,51.9936,52.0921,51.9667,52.0026,6900.0
2012-07-10 09:40:00,58.02,58.11,58.01,58.01,6800.0,51.9578,52.0384,51.9488,51.9488,6800.0
2012-07-10 09:45:00,58.0,58.05,57.92,57.93,16000.0,51.9399,51.9846,51.8682,51.8772,16000.0
2012-07-10 09:50:00,57.95,57.95,57.88,57.93,10400.0,51.8951,51.8951,51.8324,51.8772,10400.0
2012-07-10 09:55:00,57.94,57.99,57.84,57.87,8600.0,51.8861,51.9309,51.7966,51.8235,8600.0
2012-07-10 10:00:00,57.86,57.93,57.76,57.77,7900.0,51.8145,51.8772,51.7249,51.7339,7900.0
2012-07-10 10:05:00,57.77,57.77,57.49,57.5,12200.0,51.7339,51.7339,51.4832,51.4921,12200.0
2012-07-10 10:10:00,57.49,57.52,57.41,57.43,8000.0,51.4832,51.51,51.4115,51.4294,8000.0
2012-07-10 10:15:00,57.45,57.51,57.35,57.35,9200.0,51.4473,51.5011,51.3578,51.3578,9200.0
2012-07-10 10:20:00,57.34,57.41,57.34,57.37,7000.0,51.3488,51.4115,51.3488,51.3757,7000.0
2012-07-10 10:25:00,57.37,57.41,57.36,57.39,10500.0,51.3757,51.4115,51.3667,51.3936,10500.0
2012-07-10 10:30:00,57.39,57.39,57.29,57.29,5800.0,51.3936,51.3936,51.3041,51.3041,5800.0
2012-07-10 10:35:00,57.28,57.3,57.21,57.24,13700.0,51.2951,51.313,51.2324,51.2593,13700.0
2012-07-10 10:40:00,57.23,57.33,57.2,57.33,8000.0,51.2503,51.3399,51.2235,51.3399,8000.0
2012-07-10 10:45:00,57.34,57.34,57.26,57.31,6600.0,51.3488,51.3488,51.2772,51.322,6600.0
2012-07-10 10:50:00,57.31,57.31,57.25,57.29,8500.0,51.322,51.322,51.2682,51.3041,8500.0
2012-07-10 10:55:00,57.28,57.29,57.16,57.23,7100.0,51.2951,51.3041,51.1876,51.2503,7100.0
2012-07-10 11:00:00,57.25,57.25,57.14,57.14,5700.0,51.2682,51.2682,51.1697,51.1697,5700.0
2012-07-10 11:05:00,57.14,57.14,56.97,57.0,18400.0,51.1697,51.1697,51.0175,51.0444,18400.0
2012-07-10 11:10:00,56.99,57.03,56.92,57.02,10200.0,51.0354,51.0712,50.9727,51.0623,10200.0
2012-07-10 11:15:00,57.03,57.04,57.01,57.04,4200.0,51.0712,51.0802,51.0533,51.0802,4200.0
2012-07-10 11:20:00,57.05,57.18,57.02,57.17,4700.0,51.0891,51.2056,51.0623,51.1966,4700.0
2012-07-10 11:25:00,57.17,57.24,57.17,57.21,8600.0,51.1966,51.2593,51.1966,51.2324,8600.0
2012-07-10 11:30:00,57.21,57.29,57.19,57.24,9500.0,51.2324,51.3041,51.2145,51.2593,9500.0
2012-07-10 11:35:00,57.24,57.32,57.24,57.32,6700.0,51.2593,51.3309,51.2593,51.3309,6700.0
2012-07-10 11:40:00,57.32,57.32,57.29,57.29,5700.0,51.3309,51.3309,51.3041,51.3041,5700.0
2012-07-10 11:45:00,57.29,57.37,57.29,57.36,9100.0,51.3041,51.3757,51.3041,51.3667,9100.0
2012-07-10 11:50:00,57.37,57.41,57.36,57.37,6200.0,51.3757,51.4115,51.3667,51.3757,6200.0
2012-07-10 11:55:00,57.38,57.42,57.37,57.41,4400.0,51.3847,51.4205,51.3757,51.4115,4400.0
2012-07-10 12:00:00,57.4,57.49,57.39,57.49,8200.0,51.4026,51.4832,51.3936,51.4832,8200.0
2012-07-10 12:05:00,57.49,57.49,57.47,57.48,6400.0,51.4832,51.4832,51.4652,51.4742,6400.0
2012-07-10 12:10:00,57.48,57.48,57.34,57.34,5700.0,51.4742,51.4742,51.3488,51.3488,5700.0
2012-07-10 12:15:00,57.35,57.35,57.3,57.31,4500.0,51.3578,51.3578,51.313,51.322,4500.0
2012-07-10 12:20:00,57.32,57.39,57.32,57.37,2900.0,51.3309,51.3936,51.3309,51.3757,2900.0
2012-07-10 12:25:00,57.38,57.38,57.35,57.35,2000.0,51.3847,51.3847,51.3578,51.3578,2000.0
2012-07-10 12:30:00,57.34,57.37,57.32,57.37,4200.0,51.3488,51.3757,51.3309,51.3757,4200.0
2012-07-10 12:35:00,57.38,57.41,57.38,57.41,3700.0,51.3847,51.4115,51.3847,51.4115,3700.0
2012-07-10 12:40:00,57.42,57.43,57.39,57.39,4900.0,51.4205,51.4294,51.3936,51.3936,4900.0
2012-07-10 12:45:00,57.39,57.41,57.34,57.34,5300.0,51.3936,51.4115,51.3488,51.3488,5300.0
2012-07-10 12:50:00,57.34,57.38,57.34,57.38,2900.0,51.3488,51.3847,51.3488,51.3847,2900.0
2012-07-10 12:55:00,57.37,57.39,57.36,57.36,4600.0,51.3757,51.3936,51.3667,51.3667,4600.0
2012-07-10 13:00:00,57.38,57.39,57.34,57.34,3500.0,51.3847,51.3936,51.3488,51.3488,3500.0
2012-07-10 13:05:00,57.34,57.35,57.32,57.35,2700.0,51.3488,51.3578,51.3309,51.3578,2700.0
2012-07-10 13:10:00,57.35,57.38,57.35,57.38,2200.0,51.3578,51.3847,51.3578,51.3847,2200.0
2012-07-10 13:15:00,57.37,57.39,57.37,57.37,4200.0,51.3757,51.3936,51.3757,51.3757,4200.0
2012-07-10 13:20:00,57.37,57.37,57.28,57.29,10400.0,51.3757,51.3757,51.2951,51.3041,10400.0
2012-07-10 13:25:00,57.27,57.29,57.24,57.27,10900.0,51.2861,51.3041,51.2593,51.2861,10900.0
2012-07-10 13:30:00,57.27,57.3,57.22,57.3,8800.0,51.2861,51.313,51.2414,51.313,8800.0
2012-07-10 13:35:00,57.29,57.31,57.21,57.22,4100.0,51.3041,51.322,51.2324,51.2414,4100.0
2012-07-10 13:40:00,57.22,57.28,57.19,57.28,5200.0,51.2414,51.2951,51.2145,51.2951,5200.0
2012-07-10 13:45:00,57.28,57.28,57.19,57.2,6200.0,51.2951,51.2951,51.2145,51.2235,6200.0
2012-07-10 13:50:00,57.21,57.33,57.19,57.33,8800.0,51.2324,51.3399,51.2145,51.3399,8800.0
2012-07-10 13:55:00,57.34,57.36,57.27,57.27,16800.0,51.3488,51.3667,51.2861,51.2861,16800.0
2012-07-10 14:00:00,57.27,57.31,57.25,57.27,9000.0,51.2861,51.322,51.2682,51.2861,9000.0
2012-07-10 14:05:00,57.25,57.3,57.25,57.29,4100.0,51.2682,51.313,51.2682,51.3041,4100.0
2012-07-10 14:10:00,57.28,57.29,57.23,57.25,14100.0,51.2951,51.3041,51.2503,51.2682,14100.0
2012-07-10 14:15:00,57.25,57.25,57.15,57.17,12800.0,51.2682,51.2682,51.1787,51.1966,12800.0
2012-07-10 14:20:00,57.16,57.19,57.13,57.15,10800.0,51.1876,51.2145,51.1608,51.1787,10800.0
2012-07-10 14:25:00,57.13,57.18,57.11,57.15,3900.0,51.1608,51.2056,51.1429,51.1787,3900.0
2012-07-10 14:30:00,57.15,57.17,57.07,57.14,17800.0,51.1787,51.1966,51.107,51.1697,17800.0
2012-07-10 14:35:00,57.14,57.18,57.12,57.16,6500.0,51.1697,51.2056,51.1518,51.1876,6500.0
2012-07-10 14:40:00,57.16,57.17,57.1,57.11,10900.0,51.1876,51.1966,51.1339,51.1429,10900.0
2012-07-10 14:45:00,57.11,57.16,57.1,57.13,7600.0,51.1429,51.1876,51.1339,51.1608,7600.0
2012-07-10 14:50:00,57.13,57.13,57.05,57.1,15700.0,51.1608,51.1608,51.0891,51.1339,15700.0
2012-07-10 14:55:00,57.08,57.09,57.02,57.06,27800.0,51.116,51.125,51.0623,51.0981,27800.0
2012-07-10 15:00:00,57.06,57.2,57.06,57.18,13000.0,51.0981,51.2235,51.0981,51.2056,13000.0
2012-07-10 15:05:00,57.18,57.28,57.18,57.18,21600.0,51.2056,51.2951,51.2056,51.2056,21600.0
2012-07-10 15:10:00,57.18,57.2,57.13,57.15,9700.0,51.2056,51.2235,51.1608,51.1787,9700.0
2012-07-10 15:15:00,57.14,57.19,57.1,57.18,12700.0,51.1697,51.2145,51.1339,51.2056,12700.0
2012-07-10 15:20:00,57.17,57.22,57.11,57.15,24300.0,51.1966,51.2414,51.1429,51.1787,24300.0
2012-07-10 15:25:00,57.16,57.19,57.13,57.13,14900.0,51.1876,51.2145,51.1608,51.1608,14900.0
2012-07-10 15:30:00,57.12,57.27,57.12,57.26,53300.0,51.1518,51.2861,51.1518,51.2772,53300.0
2012-07-10 15:35:00,57.27,57.34,57.25,57.32,45400.0,51.2861,51.3488,51.2682,51.3309,45400.0
2012-07-10 15:40:00,57.32,57.37,57.3,57.36,56600.0,51.3309,51.3757,51.313,51.3667,56600.0
2012-07-10 15:45:00,57.36,57.42,57.36,57.41,39200.0,51.3667,51.4205,51.3667,51.4115,39200.0
2012-07-10 15:50:00,57.41,57.54,57.4,57.49,88600.0,51.4115,51.5279,51.4026,51.4832,88600.0
2012-07-10 15:55:00,57.5,57.58,57.42,57.46,125000.0,51.4921,51.5638,51.4205,51.4563,125000.0
2012-07-11 09:30:00,57.45,57.63,57.38,57.48,16900.0,51.4473,51.6085,51.3847,51.4742,16900.0
2012-07-11 09:35:00,57.5,57.58,57.46,57.51,7100.0,51.4921,51.5638,51.4563,51.5011,7100.0
2012-07-11 09:40:00,57.49,57.55,57.27,57.3,26900.0,51.4832,51.5369,51.2861,51.313,26900.0
2012-07-11 09:45:00,57.3,57.37,57.21,57.34,17400.0,51.313,51.3757,51.2324,51.3488,17400.0
2012-07-11 09:50:00,57.33,57.55,57.32,57.47,11800.0,51.3399,51.5369,51.3309,51.4652,11800.0
2012-07-11 09:55:00,57.47,57.51,57.45,57.45,4300.0,51.4652,51.5011,51.4473,51.4473,4300.0
2012-07-11 10:00:00,57.41,57.52,57.38,57.49,15200.0,51.4115,51.51,51.3847,51.4832,15200.0
2012-07-11 10:05:00,57.5,57.74,57.5,57.59,20300.0,51.4921,51.707,51.4921,51.5727,20300.0
2012-07-11 10:10:00,57.58,57.62,57.42,57.45,23500.0,51.5638,51.5996,51.4205,51.4473,23500.0
2012-07-11 10:15:00,57.43,57.45,57.35,57.45,15400.0,51.4294,51.4473,51.3578,51.4473,15400.0
2012-07-11 10:20:00,57.45,57.47,57.37,57.39,9100.0,51.4473,51.4652,51.3757,51.3936,9100.0
2012-07-11 10:25:00,57.41,57.41,57.22,57.23,15300.0,51.4115,51.4115,51.2414,51.2503,15300.0
2012-07-11 10:30:00,57.23,57.28,57.17,57.27,21100.0,51.2503,51.2951,51.1966,51.2861,21100.0
2012-07-11 10:35:00,57.27,57.28,57.22,57.26,9500.0,51.2861,51.2951,51.2414,51.2772,9500.0
2012-07-11 10:40:00,57.24,57.26,57.19,57.26,6100.0,51.2593,51.2772,51.2145,51.2772,6100.0
2012-07-11 10:45:00,57.24,57.24,57.14,57.18,12200.0,51.2593,51.2593,51.1697,51.2056,12200.0
2012-07-11 10:50:00,57.18,57.18,57.12,57.14,6400.0,51.2056,51.2056,51.1518,51.1697,6400.0
2012-07-11 10:55:00,57.13,57.2,57.13,57.18,14200.0,51.1608,51.2235,51.1608,51.2056,14200.0
2012-07-11 11:00:00,57.18,57.33,57.17,57.33,12300.0,51.2056,51.3399,51.1966,51.3399,12300.0
2012-07-11 11:05:00,57.34,57.39,57.32,57.37,8800.0,51.3488,51.3936,51.3309,51.3757,8800.0
2012-07-11 11:10:00,57.35,57.36,57.28,57.32,11600.0,51.3578,51.3667,51.2951,51.3309,11600.0
2012-07-11 11:15:00,57.3,57.32,57.27,57.28,5200.0,51.313,51.3309,51.2861,51.2951,5200.0
2012-07-11 11:20:00,57.27,57.29,57.24,57.29,5800.0,51.2861,51.3041,51.2593,51.3041,5800.0
2012-07-11 11:25:00,57.29,57.29,57.13,57.13,21600.0,51.3041,51.3041,51.1608,51.1608,21600.0
2012-07-11 11:30:00,57.14,57.26,57.14,57.23,9100.0,51.1697,51.2772,51.1697,51.2503,9100.0
2012-07-11 11:35:00,57.24,57.29,57.24,57.27,6000.0,51.2593,51.3041,51.2593,51.2861,6000.0
2012-07-11 11:40:00,57.26,57.3,57.25,57.28,5400.0,51.2772,51.313,51.2682,51.2951,5400.0
2012-07-11 11:45:00,57.27,57.27,57.22,57.26,3900.0,51.2861,51.2861,51.2414,51.2772,3900.0
2012-07-11 11:50:00,57.26,57.29,57.25,57.27,4200.0,51.2772,51.3041,51.2682,51.2861,4200.0
2012-07-11 11:55:00,57.29,57.34,57.29,57.32,6600.0,51.3041,51.3488,51.3041,51.3309,6600.0
2012-07-11 12:00:00,57.32,57.38,57.32,57.34,7900.0,51.3309,51.3847,51.3309,51.3488,7900.0
2012-07-11 12:05:00,57.34,57.34,57.27,57.27,7300.0,51.3488,51.3488,51.2861,51.2861,7300.0
2012-07-11 12:10:00,57.27,57.28,57.21,57.21,4600.0,51.2861,51.2951,51.2324,51.2324,4600.0
2012-07-11 12:15:00,57.21,57.22,57.21,57.21,3000.0,51.2324,51.2414,51.2324,51.2324,3000.0
2012-07-11 12:20:00,57.21,57.25,57.18,57.18,5800.0,51.2324,51.2682,51.2056,51.2056,5800.0
2012-07-11 12:25:00,57.17,57.2,57.17,57.19,4900.0,51.1966,51.2235,51.1966,51.2145,4900.0
2012-07-11 12:30:00,57.19,57.21,57.17,57.18,6200.0,51.2145,51.2324,51.1966,51.2056,6200.0
2012-07-11 12:35:00,57.18,57.18,57.12,57.12,7000.0,51.2056,51.2056,51.1518,51.1518,7000.0
2012-07-11 12:40:00,57.13,57.17,57.12,57.15,4500.0,51.1608,51.1966,51.1518,51.1787,4500.0
2012-07-11 12:45:00,57.16,57.16,57.11,57.11,5400.0,51.1876,51.1876,51.1429,51.1429,5400.0
2012-07-11 12:50:00,57.11,57.11,57.06,57.06,7000.0,51.1429,51.1429,51.0981,51.0981,7000.0
2012-07-11 12:55:00,57.06,57.09,57.03,57.08,13200.0,51.0981,51.125,51.0712,51.116,13200.0
2012-07-11 13:00:00,57.08,57.12,57.04,57.11,9700.0,51.116,51.1518,51.0802,51.1429,9700.0
2012-07-11 13:05:00,57.11,57.13,57.09,57.11,6000.0,51.1429,51.1608,51.125,51.1429,6000.0
2012-07-11 13:10:00,57.11,57.12,57.06,57.07,2800.0,51.1429,51.1518,51.0981,51.107,2800.0
2012-07-11 13:15:00,57.07,57.07,56.92,56.92,12100.0,51.107,51.107,50.9727,50.9727,12100.0
2012-07-11 13:20:00,56.94,57.0,56.92,56.98,17400.0,50.9906,51.0444,50.9727,51.0264,17400.0
2012-07-11 13:25:00,56.97,56.98,56.97,56.98,600.0,51.0175,51.0264,51.0175,51.0264,600.0
2012-07-11 13:30:00,56.97,56.97,56.92,56.93,5100.0,51.0175,51.0175,50.9727,50.9817,5100.0
2012-07-11 13:35:00,56.94,56.95,56.85,56.92,20000.0,50.9906,50.9996,50.91,50.9727,20000.0
2012-07-11 13:40:00,56.91,56.99,56.91,56.97,10100.0,50.9638,51.0354,50.9638,51.0175,10100.0
2012-07-11 13:45:00,56.97,57.06,56.96,57.02,8700.0,51.0175,51.0981,51.0085,51.0623,8700.0
2012-07-11 13:50:00,57.03,57.13,57.03,57.09,13200.0,51.0712,51.1608,51.0712,51.125,13200.0
2012-07-11 13:55:00,57.1,57.17,57.09,57.13,8900.0,51.1339,51.1966,51.125,51.1608,8900.0
2012-07-11 14:00:00,57.15,57.18,56.83,56.91,36500.0,51.1787,51.2056,50.8921,50.9638,36500.0
2012-07-11 14:05:00,56.89,56.97,56.78,56.91,23600.0,50.9459,51.0175,50.8473,50.9638,23600.0
2012-07-11 14:10:00,56.93,57.02,56.85,57.01,30400.0,50.9817,51.0623,50.91,51.0533,30400.0
2012-07-11 14:15:00,57.0,57.09,56.97,57.03,21900.0,51.0444,51.125,51.0175,51.0712,21900.0
2012-07-11 14:20:00,57.01,57.03,56.96,56.98,28000.0,51.0533,51.0712,51.0085,51.0264,28000.0
2012-07-11 14:25:00,56.98,57.09,56.97,57.05,30200.0,51.0264,51.125,51.0175,51.0891,30200.0
2012-07-11 14:30:00,57.02,57.02,56.88,56.9,19500.0,51.0623,51.0623,50.9369,50.9548,19500.0
2012-07-11 14:35:00,56.89,56.95,56.88,56.91,16000.0,50.9459,50.9996,50.9369,50.9638,16000.0
2012-07-11 14:40:00,56.93,57.05,56.91,57.01,15400.0,50.9817,51.0891,50.9638,51.0533,15400.0
2012-07-11 14:45:00,57.02,57.1,56.98,57.0,20900.0,51.0623,51.1339,51.0264,51.0444,20900.0
2012-07-11 14:50:00,57.03,57.08,57.01,57.04,17000.0,51.0712,51.116,51.0533,51.0802,17000.0
2012-07-11 14:55:00,57.04,57.09,57.02,57.05,16400.0,51.0802,51.125,51.0623,51.0891,16400.0
2012-07-11 15:00:00,57.05,57.19,57.04,57.15,21300.0,51.0891,51.2145,51.0802,51.1787,21300.0
2012-07-11 15:05:00,57.15,57.17,57.11,57.14,17700.0,51.1787,51.1966,51.1429,51.1697,17700.0
2012-07-11 15:10:00,57.13,57.13,57.04,57.06,12100.0,51.1608,51.1608,51.0802,51.0981,12100.0
2012-07-11 15:15:00,57.08,57.18,57.03,57.16,15600.0,51.116,51.2056,51.0712,51.1876,15600.0
2012-07-11 15:20:00,57.16,57.18,57.11,57.18,14400.0,51.1876,51.2056,51.1429,51.2056,14400.0
2012-07-11 15:25:00,57.19,57.19,57.03,57.15,15600.0,51.2145,51.2145,51.0712,51.1787,15600.0
2012-07-11 15:30:00,57.14,57.19,57.07,57.17,20200.0,51.1697,51.2145,51.107,51.1966,20200.0
2012-07-11 15:35:00,57.18,57.21,57.16,57.19,17700.0,51.2056,51.2324,51.1876,51.2145,17700.0
2012-07-11 15:40:00,57.19,57.37,57.19,57.34,25100.0,51.2145,51.3757,51.2145,51.3488,25100.0
2012-07-11 15:45:00,57.34,57.46,57.34,57.43,40200.0,51.3488,51.4563,51.3488,51.4294,40200.0
2012-07-11 15:50:00,57.45,57.52,57.41,57.42,52900.0,51.4473,51.51,51.4115,51.4205,52900.0
2012-07-11 15:55:00,57.42,57.44,57.3,57.33,49800.0,51.4205,51.4384,51.313,51.3399,49800.0
2012-07-12 09:30:00,56.84,56.97,56.61,56.7,20900.0,50.9011,51.0175,50.6951,50.7757,20900.0
2012-07-12 09:35:00,56.7,56.7,56.26,56.26,27700.0,50.7757,50.7757,50.3817,50.3817,27700.0
2012-07-12 09:40:00,56.26,56.32,55.86,55.88,54600.0,50.3817,50.4354,50.0235,50.0414,54600.0
2012-07-12 09:45:00,55.86,56.19,55.85,56.01,45600.0,50.0235,50.319,50.0145,50.1578,45600.0
2012-07-12 09:50:00,56.03,56.31,55.87,56.28,28000.0,50.1757,50.4265,50.0324,50.3996,28000.0
2012-07-12 09:55:00,56.28,56.34,56.23,56.26,9500.0,50.3996,50.4533,50.3548,50.3817,9500.0
2012-07-12 10:00:00,56.27,56.42,56.18,56.39,19900.0,50.3906,50.525,50.31,50.4981,19900.0
2012-07-12 10:05:00,56.39,56.39,56.26,56.33,14600.0,50.4981,50.4981,50.3817,50.4444,14600.0
2012-07-12 10:10:00,56.3,56.38,56.24,56.3,28100.0,50.4175,50.4891,50.3638,50.4175,28100.0
2012-07-12 10:15:00,56.27,56.28,56.12,56.18,10600.0,50.3906,50.3996,50.2563,50.31,10600.0
2012-07-12 10:20:00,56.19,56.24,56.12,56.19,9100.0,50.319,50.3638,50.2563,50.319,9100.0
2012-07-12 10:25:00,56.16,56.18,55.98,56.04,49000.0,50.2921,50.31,50.1309,50.1847,49000.0
2012-07-12 10:30:00,56.03,56.07,56.02,56.03,11300.0,50.1757,50.2115,50.1668,50.1757,11300.0
2012-07-12 10:35:00,56.02,56.04,55.96,56.01,37900.0,50.1668,50.1847,50.113,50.1578,37900.0
2012-07-12 10:40:00,56.02,56.09,56.0,56.09,18900.0,50.1668,50.2294,50.1488,50.2294,18900.0
2012-07-12 10:45:00,56.09,56.09,56.0,56.05,10900.0,50.2294,50.2294,50.1488,50.1936,10900.0
2012-07-12 10:50:00,56.05,56.15,56.04,56.15,4600.0,50.1936,50.2832,50.1847,50.2832,4600.0
2012-07-12 10:55:00,56.13,56.15,56.02,56.11,9900.0,50.2653,50.2832,50.1668,50.2473,9900.0
2012-07-12 11:00:00,56.1,56.21,56.06,56.2,8800.0,50.2384,50.3369,50.2026,50.3279,8800.0
2012-07-12 11:05:00,56.21,56.23,56.2,56.22,7800.0,50.3369,50.3548,50.3279,50.3459,7800.0
2012-07-12 11:10:00,56.22,56.23,56.14,56.14,5100.0,50.3459,50.3548,50.2742,50.2742,5100.0
2012-07-12 11:15:00,56.13,56.13,56.09,56.09,5900.0,50.2653,50.2653,50.2294,50.2294,5900.0
2012-07-12 11:20:00,56.11,56.15,56.08,56.1,7500.0,50.2473,50.2832,50.2205,50.2384,7500.0
2012-07-12 11:25:00,56.1,56.24,56.09,56.16,9500.0,50.2384,50.3638,50.2294,50.2921,9500.0
2012-07-12 11:30:00,56.16,56.19,56.11,56.13,6900.0,50.2921,50.319,50.2473,50.2653,6900.0
2012-07-12 11:35:00,56.14,56.15,56.09,56.1,19900.0,50.2742,50.2832,50.2294,50.2384,19900.0
2012-07-12 11:40:00,56.11,56.19,56.11,56.19,15100.0,50.2473,50.319,50.2473,50.319,15100.0
2012-07-12 11:45:00,56.21,56.27,56.21,56.26,3100.0,50.3369,50.3906,50.3369,50.3817,3100.0
2012-07-12 11:50:00,56.27,56.32,56.22,56.3,7800.0,50.3906,50.4354,50.3459,50.4175,7800.0
2012-07-12 11:55:00,56.3,56.38,56.3,56.32,6900.0,50.4175,50.4891,50.4175,50.4354,6900.0
2012-07-12 12:00:00,56.33,56.36,56.31,56.33,4900.0,50.4444,50.4712,50.4265,50.4444,4900.0
2012-07-12 12:05:00,56.32,56.32,56.23,56.28,8000.0,50.4354,50.4354,50.3548,50.3996,8000.0
2012-07-12 12:10:00,56.27,56.28,56.25,56.28,3400.0,50.3906,50.3996,50.3727,50.3996,3400.0
2012-07-12 12:15:00,56.25,56.26,56.21,56.22,4500.0,50.3727,50.3817,50.3369,50.3459,4500.0
2012-07-12 12:20:00,56.21,56.23,56.15,56.16,6400.0,50.3369,50.3548,50.2832,50.2921,6400.0
2012-07-12 12:25:00,56.19,56.23,56.18,56.2,3000.0,50.319,50.3548,50.31,50.3279,3000.0
2012-07-12 12:30:00,56.19,56.2,56.07,56.14,13600.0,50.319,50.3279,50.2115,50.2742,13600.0
2012-07-12 12:35:00,56.14,56.21,56.14,56.17,5700.0,50.2742,50.3369,50.2742,50.3011,5700.0
2012-07-12 12:40:00,56.16,56.18,56.14,56.18,4200.0,50.2921,50.31,50.2742,50.31,4200.0
2012-07-12 12:45:00,56.18,56.23,56.18,56.2,4700.0,50.31,50.3548,50.31,50.3279,4700.0
2012-07-12 12:50:00,56.2,56.21,56.18,56.18,2500.0,50.3279,50.3369,50.31,50.31,2500.0
2012-07-12 12:55:00,56.18,56.33,56.17,56.32,6300.0,50.31,50.4444,50.3011,50.4354,6300.0
2012-07-12 13:00:00,56.31,56.31,56.26,56.28,4700.0,50.4265,50.4265,50.3817,50.3996,4700.0
2012-07-12 13:05:00,56.27,56.41,56.27,56.41,5800.0,50.3906,50.516,50.3906,50.516,5800.0
2012-07-12 13:10:00,56.41,56.57,56.41,56.51,14700.0,50.516,50.6593,50.516,50.6056,14700.0
2012-07-12 13:15:00,56.5,56.56,56.49,56.55,6000.0,50.5966,50.6503,50.5876,50.6414,6000.0
2012-07-12 13:20:00,56.53,56.6,56.5,56.58,48400.0,50.6235,50.6862,50.5966,50.6682,48400.0
2012-07-12 13:25:00,56.57,56.64,56.51,56.52,9400.0,50.6593,50.722,50.6056,50.6145,9400.0
2012-07-12 13:30:00,56.51,56.56,56.51,56.53,4600.0,50.6056,50.6503,50.6056,50.6235,4600.0
2012-07-12 13:35:00,56.53,56.57,56.52,56.54,5000.0,50.6235,50.6593,50.6145,50.6324,5000.0
2012-07-12 13:40:00,56.53,56.62,56.53,56.57,5300.0,50.6235,50.7041,50.6235,50.6593,5300.0
2012-07-12 13:45:00,56.56,56.66,56.56,56.64,5900.0,50.6503,50.7399,50.6503,50.722,5900.0
2012-07-12 13:50:00,56.64,56.64,56.51,56.53,6000.0,50.722,50.722,50.6056,50.6235,6000.0
2012-07-12 13:55:00,56.52,56.53,56.46,56.46,5400.0,50.6145,50.6235,50.5608,50.5608,5400.0
2012-07-12 14:00:00,56.47,56.53,56.42,56.43,12100.0,50.5697,50.6235,50.525,50.5339,12100.0
2012-07-12 14:05:00,56.43,56.62,56.43,56.59,12600.0,50.5339,50.7041,50.5339,50.6772,12600.0
2012-07-12 14:10:00,56.61,56.67,56.53,56.54,12100.0,50.6951,50.7488,50.6235,50.6324,12100.0
2012-07-12 14:15:00,56.55,56.63,56.54,56.56,13400.0,50.6414,50.713,50.6324,50.6503,13400.0
2012-07-12 14:20:00,56.56,56.58,56.51,56.51,7300.0,50.6503,50.6682,50.6056,50.6056,7300.0
2012-07-12 14:25:00,56.53,56.66,56.53,56.66,7600.0,50.6235,50.7399,50.6235,50.7399,7600.0
2012-07-12 14:30:00,56.67,56.73,56.65,56.66,9000.0,50.7488,50.8026,50.7309,50.7399,9000.0
2012-07-12 14:35:00,56.66,56.7,56.64,56.7,9400.0,50.7399,50.7757,50.722,50.7757,9400.0
2012-07-12 14:40:00,56.71,56.8,56.71,56.78,14700.0,50.7847,50.8653,50.7847,50.8473,14700.0
2012-07-12 14:45:00,56.77,56.78,56.67,56.68,17300.0,50.8384,50.8473,50.7488,50.7578,17300.0
2012-07-12 14:50:00,56.68,56.74,56.68,56.71,8800.0,50.7578,50.8115,50.7578,50.7847,8800.0
2012-07-12 14:55:00,56.72,56.78,56.72,56.75,6700.0,50.7936,50.8473,50.7936,50.8205,6700.0
2012-07-12 15:00:00,56.77,56.77,56.7,56.71,18800.0,50.8384,50.8384,50.7757,50.7847,18800.0
2012-07-12 15:05:00,56.72,56.73,56.68,56.73,15200.0,50.7936,50.8026,50.7578,50.8026,15200.0
2012-07-12 15:10:00,56.73,56.8,56.72,56.74,9900.0,50.8026,50.8653,50.7936,50.8115,9900.0
2012-07-12 15:15:00,56.74,56.75,56.65,56.68,36300.0,50.8115,50.8205,50.7309,50.7578,36300.0
2012-07-12 15:20:00,56.67,56.81,56.66,56.81,21600.0,50.7488,50.8742,50.7399,50.8742,21600.0
2012-07-12 15:25:00,56.81,56.82,56.76,56.77,23900.0,50.8742,50.8832,50.8294,50.8384,23900.0
2012-07-12 15:30:00,56.76,56.83,56.75,56.75,40700.0,50.8294,50.8921,50.8205,50.8205,40700.0
2012-07-12 15:35:00,56.75,56.77,56.69,56.73,26100.0,50.8205,50.8384,50.7667,50.8026,26100.0
2012-07-12 15:40:00,56.72,56.82,56.72,56.79,32600.0,50.7936,50.8832,50.7936,50.8563,32600.0
2012-07-12 15:45:00,56.77,56.82,56.67,56.7,34800.0,50.8384,50.8832,50.7488,50.7757,34800.0
2012-07-12 15:50:00,56.69,56.7,56.58,56.6,70300.0,50.7667,50.7757,50.6682,50.6862,70300.0
2012-07-12 15:55:00,56.6,56.66,56.57,56.64,58600.0,50.6862,50.7399,50.6593,50.722,58600.0
2012-07-13 09:30:00,56.59,56.86,56.52,56.62,13200.0,50.6772,50.919,50.6145,50.7041,13200.0
2012-07-13 09:35:00,56.66,56.8,56.66,56.76,5900.0,50.7399,50.8653,50.7399,50.8294,5900.0
2012-07-13 09:40:00,56.81,56.91,56.75,56.88,14400.0,50.8742,50.9638,50.8205,50.9369,14400.0
2012-07-13 09:45:00,56.89,56.9,56.77,56.78,9700.0,50.9459,50.9548,50.8384,50.8473,9700.0
2012-07-13 09:50:00,56.8,56.86,56.56,56.64,15000.0,50.8653,50.919,50.6503,50.722,15000.0
2012-07-13 09:55:00,56.61,56.91,56.6,56.89,7500.0,50.6951,50.9638,50.6862,50.9459,7500.0
2012-07-13 10:00:00,56.91,57.12,56.89,57.12,16600.0,50.9638,51.1518,50.9459,51.1518,16600.0
2012-07-13 10:05:00,57.14,57.27,57.13,57.21,9700.0,51.1697,51.2861,51.1608,51.2324,9700.0
2012-07-13 10:10:00,57.21,57.21,57.16,57.2,5400.0,51.2324,51.2324,51.1876,51.2235,5400.0
2012-07-13 10:15:00,57.22,57.23,57.15,57.22,15400.0,51.2414,51.2503,51.1787,51.2414,15400.0
2012-07-13 10:20:00,57.22,57.26,57.17,57.26,5100.0,51.2414,51.2772,51.1966,51.2772,5100.0
2012-07-13 10:25:00,57.27,57.27,57.2,57.23,6600.0,51.2861,51.2861,51.2235,51.2503,6600.0
2012-07-13 10:30:00,57.26,57.35,57.26,57.32,7400.0,51.2772,51.3578,51.2772,51.3309,7400.0
2012-07-13 10:35:00,57.32,57.35,57.27,57.34,4900.0,51.3309,51.3578,51.2861,51.3488,4900.0
2012-07-13 10:40:00,57.36,57.39,57.32,57.38,5300.0,51.3667,51.3936,51.3309,51.3847,5300.0
2012-07-13 10:45:00,57.35,57.45,57.33,57.41,8200.0,51.3578,51.4473,51.3399,51.4115,8200.0
2012-07-13 10:50:00,57.42,57.45,57.39,57.44,4800.0,51.4205,51.4473,51.3936,51.4384,4800.0
2012-07-13 10:55:00,57.43,57.43,57.31,57.32,7600.0,51.4294,51.4294,51.322,51.3309,7600.0
2012-07-13 11:00:00,57.35,57.36,57.3,57.31,9700.0,51.3578,51.3667,51.313,51.322,9700.0
2012-07-13 11:05:00,57.3,57.33,57.27,57.32,7200.0,51.313,51.3399,51.2861,51.3309,7200.0
2012-07-13 11:10:00,57.32,57.32,57.27,57.31,5300.0,51.3309,51.3309,51.2861,51.322,5300.0
2012-07-13 11:15:00,57.31,57.33,57.28,57.29,6100.0,51.322,51.3399,51.2951,51.3041,6100.0
2012-07-13 11:20:00,57.28,57.31,57.24,57.26,7900.0,51.2951,51.322,51.2593,51.2772,7900.0
2012-07-13 11:25:00,57.25,57.26,57.21,57.22,5400.0,51.2682,51.2772,51.2324,51.2414,5400.0
2012-07-13 11:30:00,57.24,57.32,57.24,57.31,5000.0,51.2593,51.3309,51.2593,51.322,5000.0
2012-07-13 11:35:00,57.31,57.32,57.24,57.27,5900.0,51.322,51.3309,51.2593,51.2861,5900.0
2012-07-13 11:40:00,57.27,57.34,57.27,57.33,3200.0,51.2861,51.3488,51.2861,51.3399,3200.0
2012-07-13 11:45:00,57.33,57.41,57.33,57.36,6800.0,51.3399,51.4115,51.3399,51.3667,6800.0
2012-07-13 11:50:00,57.35,57.4,57.35,57.36,6100.0,51.3578,51.4026,51.3578,51.3667,6100.0
2012-07-13 11:55:00,57.37,57.38,57.32,57.33,6400.0,51.3757,51.3847,51.3309,51.3399,6400.0
2012-07-13 12:00:00,57.33,57.36,57.32,57.36,6700.0,51.3399,51.3667,51.3309,51.3667,6700.0
2012-07-13 12:05:00,57.34,57.38,57.34,57.36,9000.0,51.3488,51.3847,51.3488,51.3667,9000.0
2012-07-13 12:10:00,57.35,57.4,57.34,57.37,11700.0,51.3578,51.4026,51.3488,51.3757,11700.0
2012-07-13 12:15:00,57.38,57.38,57.34,57.34,3900.0,51.3847,51.3847,51.3488,51.3488,3900.0
2012-07-13 12:20:00,57.34,57.34,57.25,57.3,9100.0,51.3488,51.3488,51.2682,51.313,9100.0
2012-07-13 12:25:00,57.28,57.3,57.26,57.27,8800.0,51.2951,51.313,51.2772,51.2861,8800.0
2012-07-13 12:30:00,57.27,57.28,57.25,57.25,4200.0,51.2861,51.2951,51.2682,51.2682,4200.0
2012-07-13 12:35:00,57.26,57.26,57.2,57.23,8800.0,51.2772,51.2772,51.2235,51.2503,8800.0
2012-07-13 12:40:00,57.26,57.26,57.23,57.25,2500.0,51.2772,51.2772,51.2503,51.2682,2500.0
2012-07-13 12:45:00,57.24,57.24,57.19,57.21,5300.0,51.2593,51.2593,51.2145,51.2324,5300.0
2012-07-13 12:50:00,57.2,57.2,57.15,57.17,7400.0,51.2235,51.2235,51.1787,51.1966,7400.0
2012-07-13 12:55:00,57.16,57.16,57.08,57.12,21400.0,51.1876,51.1876,51.116,51.1518,21400.0
2012-07-13 13:00:00,57.12,57.14,57.1,57.12,4400.0,51.1518,51.1697,51.1339,51.1518,4400.0
2012-07-13 13:05:00,57.11,57.13,57.1,57.12,1500.0,51.1429,51.1608,51.1339,51.1518,1500.0
2012-07-13 13:10:00,57.13,57.14,57.08,57.11,9700.0,51.1608,51.1697,51.116,51.1429,9700.0
2012-07-13 13:15:00,57.13,57.15,57.1,57.14,4100.0,51.1608,51.1787,51.1339,51.1697,4100.0
2012-07-13 13:20:00,57.13,57.16,57.13,57.13,3900.0,51.1608,51.1876,51.1608,51.1608,3900.0
2012-07-13 13:25:00,57.14,57.14,57.09,57.11,4800.0,51.1697,51.1697,51.125,51.1429,4800.0
2012-07-13 13:30:00,57.12,57.13,57.09,57.09,5500.0,51.1518,51.1608,51.125,51.125,5500.0
2012-07-13 13:35:00,57.08,57.13,57.08,57.13,4000.0,51.116,51.1608,51.116,51.1608,4000.0
2012-07-13 13:40:00,57.12,57.18,57.12,57.16,7800.0,51.1518,51.2056,51.1518,51.1876,7800.0
2012-07-13 13:45:00,57.17,57.17,57.16,57.17,2600.0,51.1966,51.1966,51.1876,51.1966,2600.0
2012-07-13 13:50:00,57.17,57.17,57.14,57.16,13300.0,51.1966,51.1966,51.1697,51.1876,13300.0
2012-07-13 13:55:00,57.15,57.16,57.13,57.13,3900.0,51.1787,51.1876,51.1608,51.1608,3900.0
2012-07-13 14:00:00,57.14,57.16,57.14,57.14,3800.0,51.1697,51.1876,51.1697,51.1697,3800.0
2012-07-13 14:05:00,57.14,57.15,57.13,57.14,3200.0,51.1697,51.1787,51.1608,51.1697,3200.0
2012-07-13 14:10:00,57.13,57.14,57.12,57.12,45100.0,51.1608,51.1697,51.1518,51.1518,45100.0
2012-07-13 14:15:00,57.13,57.15,57.08,57.15,9100.0,51.1608,51.1787,51.116,51.1787,9100.0
2012-07-13 14:20:00,57.14,57.15,57.1,57.12,6300.0,51.1697,51.1787,51.1339,51.1518,6300.0
2012-07-13 14:25:00,57.13,57.13,57.09,57.09,10400.0,51.1608,51.1608,51.125,51.125,10400.0
2012-07-13 14:30:00,57.08,57.11,57.08,57.09,8500.0,51.116,51.1429,51.116,51.125,8500.0
2012-07-13 14:35:00,57.09,57.09,57.0,57.0,9100.0,51.125,51.125,51.0444,51.0444,9100.0
2012-07-13 14:40:00,57.01,57.05,57.01,57.05,10300.0,51.0533,51.0891,51.0533,51.0891,10300.0
2012-07-13 14:45:00,57.05,57.05,57.02,57.03,12000.0,51.0891,51.0891,51.0623,51.0712,12000.0
2012-07-13 14:50:00,57.04,57.05,57.02,57.04,4400.0,51.0802,51.0891,51.0623,51.0802,4400.0
2012-07-13 14:55:00,57.03,57.03,56.99,57.03,14100.0,51.0712,51.0712,51.0354,51.0712,14100.0
2012-07-13 15:00:00,57.02,57.15,57.02,57.15,34000.0,51.0623,51.1787,51.0623,51.1787,34000.0
2012-07-13 15:05:00,57.14,57.14,57.02,57.11,50200.0,51.1697,51.1697,51.0623,51.1429,50200.0
2012-07-13 15:10:00,57.11,57.14,57.08,57.13,28100.0,51.1429,51.1697,51.116,51.1608,28100.0
2012-07-13 15:15:00,57.13,57.14,57.11,57.13,10500.0,51.1608,51.1697,51.1429,51.1608,10500.0
2012-07-13 15:20:00,57.14,57.18,57.14,57.16,15400.0,51.1697,51.2056,51.1697,51.1876,15400.0
2012-07-13 15:25:00,57.16,57.17,57.12,57.13,7300.0,51.1876,51.1966,51.1518,51.1608,7300.0
2012-07-13 15:30:00,57.13,57.17,57.12,57.15,17200.0,51.1608,51.1966,51.1518,51.1787,17200.0
2012-07-13 15:35:00,57.15,57.16,57.12,57.12,12200.0,51.1787,51.1876,51.1518,51.1518,12200.0
2012-07-13 15:40:00,57.14,57.22,57.11,57.22,50000.0,51.1697,51.2414,51.1429,51.2414,50000.0
2012-07-13 15:45:00,57.22,57.22,57.13,57.21,22600.0,51.2414,51.2414,51.1608,51.2324,22600.0
2012-07-13 15:50:00,57.22,57.25,57.13,57.18,42300.0,51.2414,51.2682,51.1608,51.2056,42300.0
2012-07-13 15:55:00,57.17,57.23,57.17,57.21,57800.0,51.1966,51.2503,51.1966,51.2324,57800.0
2012-07-16 09:30:00,57.2,57.31,56.81,57.0,18800.0,51.2235,51.322,50.8742,51.0444,18800.0
2012-07-16 09:35:00,57.05,57.05,56.87,56.91,10300.0,51.0891,51.0891,50.9279,50.9638,10300.0
2012-07-16 09:40:00,56.95,56.97,56.8,56.82,14900.0,50.9996,51.0175,50.8653,50.8832,14900.0
2012-07-16 09:45:00,56.81,56.87,56.72,56.76,8700.0,50.8742,50.9279,50.7936,50.8294,8700.0
2012-07-16 09:50:00,56.77,56.83,56.72,56.73,8200.0,50.8384,50.8921,50.7936,50.8026,8200.0
2012-07-16 09:55:00,56.72,56.76,56.58,56.73,10700.0,50.7936,50.8294,50.6682,50.8026,10700.0
2012-07-16 10:00:00,56.75,56.93,56.73,56.93,12500.0,50.8205,50.9817,50.8026,50.9817,12500.0
2012-07-16 10:05:00,56.92,56.92,56.8,56.81,8100.0,50.9727,50.9727,50.8653,50.8742,8100.0
2012-07-16 10:10:00,56.82,56.89,56.82,56.89,7100.0,50.8832,50.9459,50.8832,50.9459,7100.0
2012-07-16 10:15:00,56.89,57.0,56.89,57.0,4900.0,50.9459,51.0444,50.9459,51.0444,4900.0
2012-07-16 10:20:00,57.03,57.11,57.02,57.11,9600.0,51.0712,51.1429,51.0623,51.1429,9600.0
2012-07-16 10:25:00,57.11,57.2,57.08,57.2,5300.0,51.1429,51.2235,51.116,51.2235,5300.0
2012-07-16 10:30:00,57.21,57.31,57.21,57.31,7300.0,51.2324,51.322,51.2324,51.322,7300.0
2012-07-16 10:35:00,57.31,57.38,57.31,57.36,7300.0,51.322,51.3847,51.322,51.3667,7300.0
2012-07-16 10:40:00,57.36,57.37,57.32,57.35,4100.0,51.3667,51.3757,51.3309,51.3578,4100.0
2012-07-16 10:45:00,57.36,57.39,57.34,57.34,6400.0,51.3667,51.3936,51.3488,51.3488,6400.0
2012-07-16 10:50:00,57.28,57.32,57.28,57.31,3000.0,51.2951,51.3309,51.2951,51.322,3000.0
2012-07-16 10:55:00,57.31,57.32,57.27,57.3,5100.0,51.322,51.3309,51.2861,51.313,5100.0
2012-07-16 11:00:00,57.29,57.3,57.27,57.28,2100.0,51.3041,51.313,51.2861,51.2951,2100.0
2012-07-16 11:05:00,57.29,57.3,57.28,57.3,2900.0,51.3041,51.313,51.2951,51.313,2900.0
2012-07-16 11:10:00,57.28,57.51,57.28,57.48,16100.0,51.2951,51.5011,51.2951,51.4742,16100.0
2012-07-16 11:15:00,57.49,57.52,57.48,57.51,5500.0,51.4832,51.51,51.4742,51.5011,5500.0
2012-07-16 11:20:00,57.5,57.53,57.48,57.5,7700.0,51.4921,51.519,51.4742,51.4921,7700.0
2012-07-16 11:25:00,57.47,57.47,57.43,57.44,5700.0,51.4652,51.4652,51.4294,51.4384,5700.0
2012-07-16 11:30:00,57.43,57.45,57.36,57.36,3000.0,51.4294,51.4473,51.3667,51.3667,3000.0
2012-07-16 11:35:00,57.36,57.37,57.29,57.3,12800.0,51.3667,51.3757,51.3041,51.313,12800.0
2012-07-16 11:40:00,57.31,57.31,57.19,57.22,11300.0,51.322,51.322,51.2145,51.2414,11300.0
2012-07-16 11:45:00,57.2,57.27,57.2,57.22,4000.0,51.2235,51.2861,51.2235,51.2414,4000.0
2012-07-16 11:50:00,57.22,57.22,57.18,57.21,4700.0,51.2414,51.2414,51.2056,51.2324,4700.0
2012-07-16 11:55:00,57.19,57.21,57.19,57.21,1400.0,51.2145,51.2324,51.2145,51.2324,1400.0
2012-07-16 12:00:00,57.21,57.22,57.17,57.21,9500.0,51.2324,51.2414,51.1966,51.2324,9500.0
2012-07-16 12:05:00,57.2,57.21,57.15,57.15,12400.0,51.2235,51.2324,51.1787,51.1787,12400.0
2012-07-16 12:10:00,57.16,57.16,57.12,57.16,7200.0,51.1876,51.1876,51.1518,51.1876,7200.0
2012-07-16 12:15:00,57.15,57.15,57.05,57.07,11100.0,51.1787,51.1787,51.0891,51.107,11100.0
2012-07-16 12:20:00,57.07,57.08,57.04,57.07,4500.0,51.107,51.116,51.0802,51.107,4500.0
2012-07-16 12:25:00,57.05,57.11,56.98,57.11,30100.0,51.0891,51.1429,51.0264,51.1429,30100.0
2012-07-16 12:30:00,57.11,57.14,57.1,57.11,2900.0,51.1429,51.1697,51.1339,51.1429,2900.0
2012-07-16 12:35:00,57.11,57.12,56.9,56.9,17500.0,51.1429,51.1518,50.9548,50.9548,17500.0
2012-07-16 12:40:00,56.92,56.92,56.88,56.88,3700.0,50.9727,50.9727,50.9369,50.9369,3700.0
2012-07-16 12:45:00,56.89,56.9,56.87,56.9,3700.0,50.9459,50.9548,50.9279,50.9548,3700.0
2012-07-16 12:50:00,56.89,56.95,56.88,56.95,1300.0,50.9459,50.9996,50.9369,50.9996,1300.0
2012-07-16 12:55:00,56.96,56.98,56.96,56.97,3400.0,51.0085,51.0264,51.0085,51.0175,3400.0
2012-07-16 13:00:00,56.98,57.0,56.96,56.97,13600.0,51.0264,51.0444,51.0085,51.0175,13600.0
2012-07-16 13:05:00,56.96,56.97,56.93,56.96,3700.0,51.0085,51.0175,50.9817,51.0085,3700.0
2012-07-16 13:10:00,56.93,56.96,56.92,56.96,3800.0,50.9817,51.0085,50.9727,51.0085,3800.0
2012-07-16 13:15:00,56.96,56.96,56.9,56.91,3700.0,51.0085,51.0085,50.9548,50.9638,3700.0
2012-07-16 13:20:00,56.91,56.96,56.89,56.96,2300.0,50.9638,51.0085,50.9459,51.0085,2300.0
2012-07-16 13:25:00,56.96,57.05,56.95,57.04,5600.0,51.0085,51.0891,50.9996,51.0802,5600.0
2012-07-16 13:30:00,57.05,57.1,57.02,57.08,22000.0,51.0891,51.1339,51.0623,51.116,22000.0
2012-07-16 13:35:00,57.1,57.13,57.1,57.1,2200.0,51.1339,51.1608,51.1339,51.1339,2200.0
2012-07-16 13:40:00,57.11,57.13,57.08,57.13,7600.0,51.1429,51.1608,51.116,51.1608,7600.0
2012-07-16 13:45:00,57.11,57.26,57.11,57.21,7800.0,51.1429,51.2772,51.1429,51.2324,7800.0
2012-07-16 13:50:00,57.2,57.2,57.18,57.2,2800.0,51.2235,51.2235,51.2056,51.2235,2800.0
2012-07-16 13:55:00,57.19,57.21,57.16,57.16,6200.0,51.2145,51.2324,51.1876,51.1876,6200.0
2012-07-16 14:00:00,57.18,57.19,57.17,57.18,2500.0,51.2056,51.2145,51.1966,51.2056,2500.0
2012-07-16 14:05:00,57.19,57.19,57.17,57.19,2000.0,51.2145,51.2145,51.1966,51.2145,2000.0
2012-07-16 14:10:00,57.22,57.23,57.19,57.19,3100.0,51.2414,51.2503,51.2145,51.2145,3100.0
2012-07-16 14:15:00,57.19,57.27,57.18,57.27,4200.0,51.2145,51.2861,51.2056,51.2861,4200.0
2012-07-16 14:20:00,57.27,57.27,57.23,57.25,1400.0,51.2861,51.2861,51.2503,51.2682,1400.0
2012-07-16 14:25:00,57.25,57.29,57.25,57.27,5500.0,51.2682,51.3041,51.2682,51.2861,5500.0
2012-07-16 14:30:00,57.27,57.28,57.19,57.2,5900.0,51.2861,51.2951,51.2145,51.2235,5900.0
2012-07-16 14:35:00,57.19,57.2,57.12,57.12,3900.0,51.2145,51.2235,51.1518,51.1518,3900.0
2012-07-16 14:40:00,57.12,57.16,57.12,57.14,3800.0,51.1518,51.1876,51.1518,51.1697,3800.0
2012-07-16 14:45:00,57.15,57.17,57.13,57.14,2800.0,51.1787,51.1966,51.1608,51.1697,2800.0
2012-07-16 14:50:00,57.14,57.18,57.06,57.08,9300.0,51.1697,51.2056,51.0981,51.116,9300.0
2012-07-16 14:55:00,57.09,57.09,57.05,57.06,2400.0,51.125,51.125,51.0891,51.0981,2400.0
2012-07-16 15:00:00,57.06,57.08,57.02,57.08,5300.0,51.0981,51.116,51.0623,51.116,5300.0
2012-07-16 15:05:00,57.08,57.1,57.06,57.07,2600.0,51.116,51.1339,51.0981,51.107,2600.0
2012-07-16 15:10:00,57.07,57.1,57.07,57.08,2100.0,51.107,51.1339,51.107,51.116,2100.0
2012-07-16 15:15:00,57.1,57.14,57.1,57.13,5800.0,51.1339,51.1697,51.1339,51.1608,5800.0
2012-07-16 15:20:00,57.14,57.2,57.14,57.18,9000.0,51.1697,51.2235,51.1697,51.2056,9000.0
2012-07-16 15:25:00,57.18,57.19,57.15,57.15,6600.0,51.2056,51.2145,51.1787,51.1787,6600.0
2012-07-16 15:30:00,57.15,57.18,57.1,57.14,17600.0,51.1787,51.2056,51.1339,51.1697,17600.0
2012-07-16 15:35:00,57.14,57.15,57.03,57.07,12000.0,51.1697,51.1787,51.0712,51.107,12000.0
2012-07-16 15:40:00,57.07,57.09,56.99,57.03,14900.0,51.107,51.125,51.0354,51.0712,14900.0
2012-07-16 15:45:00,57.06,57.06,56.98,57.01,17700.0,51.0981,51.0981,51.0264,51.0533,17700.0
2012-07-16 15:50:00,57.03,57.08,57.02,57.07,27400.0,51.0712,51.116,51.0623,51.107,27400.0
2012-07-16 15:55:00,57.05,57.15,57.02,57.12,49600.0,51.0891,51.1787,51.0623,51.1518,49600.0
2012-07-17 09:30:00,57.56,57.64,57.47,57.57,19800.0,51.5458,51.6175,51.4652,51.5548,19800.0
2012-07-17 09:35:00,57.62,57.76,57.61,57.7,12700.0,51.5996,51.7249,51.5906,51.6712,12700.0
2012-07-17 09:40:00,57.69,57.75,57.51,57.65,14400.0,51.6623,51.716,51.5011,51.6264,14400.0
2012-07-17 09:45:00,57.66,57.66,57.35,57.49,16300.0,51.6354,51.6354,51.3578,51.4832,16300.0
2012-07-17 09:50:00,57.47,57.74,57.37,57.64,16400.0,51.4652,51.707,51.3757,51.6175,16400.0
2012-07-17 09:55:00,57.63,57.81,57.63,57.79,12500.0,51.6085,51.7697,51.6085,51.7518,12500.0
2012-07-17 10:00:00,57.75,57.75,57.35,57.37,22000.0,51.716,51.716,51.3578,51.3757,22000.0
2012-07-17 10:05:00,57.33,57.33,57.22,57.23,15500.0,51.3399,51.3399,51.2414,51.2503,15500.0
2012-07-17 10:10:00,57.23,57.37,57.19,57.36,10900.0,51.2503,51.3757,51.2145,51.3667,10900.0
2012-07-17 10:15:00,57.32,57.37,57.27,57.37,6900.0,51.3309,51.3757,51.2861,51.3757,6900.0
2012-07-17 10:20:00,57.35,57.38,57.3,57.37,9500.0,51.3578,51.3847,51.313,51.3757,9500.0
2012-07-17 10:25:00,57.37,57.38,57.27,57.29,4800.0,51.3757,51.3847,51.2861,51.3041,4800.0
2012-07-17 10:30:00,57.31,57.31,57.23,57.28,7300.0,51.322,51.322,51.2503,51.2951,7300.0
2012-07-17 10:35:00,57.28,57.28,56.91,56.91,26800.0,51.2951,51.2951,50.9638,50.9638,26800.0
2012-07-17 10:40:00,56.9,56.92,56.79,56.8,15300.0,50.9548,50.9727,50.8563,50.8653,15300.0
2012-07-17 10:45:00,56.79,56.84,56.74,56.8,12400.0,50.8563,50.9011,50.8115,50.8653,12400.0
2012-07-17 10:50:00,56.78,56.87,56.78,56.84,6800.0,50.8473,50.9279,50.8473,50.9011,6800.0
2012-07-17 10:55:00,56.85,56.92,56.84,56.87,11200.0,50.91,50.9727,50.9011,50.9279,11200.0
2012-07-17 11:00:00,56.85,57.02,56.85,57.02,9800.0,50.91,51.0623,50.91,51.0623,9800.0
2012-07-17 11:05:00,57.02,57.13,56.99,57.11,15200.0,51.0623,51.1608,51.0354,51.1429,15200.0
2012-07-17 11:10:00,57.11,57.17,57.07,57.08,7400.0,51.1429,51.1966,51.107,51.116,7400.0
2012-07-17 11:15:00,57.1,57.12,57.06,57.08,6600.0,51.1339,51.1518,51.0981,51.116,6600.0
2012-07-17 11:20:00,57.11,57.19,57.1,57.18,4400.0,51.1429,51.2145,51.1339,51.2056,4400.0
2012-07-17 11:25:00,57.17,57.21,57.07,57.1,5300.0,51.1966,51.2324,51.107,51.1339,5300.0
2012-07-17 11:30:00,57.09,57.19,57.09,57.18,13600.0,51.125,51.2145,51.125,51.2056,13600.0
2012-07-17 11:35:00,57.17,57.35,57.16,57.35,24500.0,51.1966,51.3578,51.1876,51.3578,24500.0
2012-07-17 11:40:00,57.35,57.39,57.32,57.36,13100.0,51.3578,51.3936,51.3309,51.3667,13100.0
2012-07-17 11:45:00,57.37,57.37,57.29,57.32,14200.0,51.3757,51.3757,51.3041,51.3309,14200.0
2012-07-17 11:50:00,57.31,57.31,57.22,57.31,4200.0,51.322,51.322,51.2414,51.322,4200.0
2012-07-17 11:55:00,57.3,57.39,57.3,57.38,7400.0,51.313,51.3936,51.313,51.3847,7400.0
2012-07-17 12:00:00,57.39,57.5,57.39,57.48,10400.0,51.3936,51.4921,51.3936,51.4742,10400.0
2012-07-17 12:05:00,57.49,57.6,57.49,57.6,46900.0,51.4832,51.5817,51.4832,51.5817,46900.0
2012-07-17 12:10:00,57.62,57.67,57.58,57.58,8400.0,51.5996,51.6444,51.5638,51.5638,8400.0
2012-07-17 12:15:00,57.6,57.69,57.6,57.64,14400.0,51.5817,51.6623,51.5817,51.6175,14400.0
2012-07-17 12:20:00,57.66,57.77,57.64,57.74,10400.0,51.6354,51.7339,51.6175,51.707,10400.0
2012-07-17 12:25:00,57.73,57.8,57.69,57.79,38000.0,51.6981,51.7608,51.6623,51.7518,38000.0
2012-07-17 12:30:00,57.8,57.87,57.78,57.81,9900.0,51.7608,51.8235,51.7429,51.7697,9900.0
2012-07-17 12:35:00,57.81,57.83,57.77,57.77,6000.0,51.7697,51.7876,51.7339,51.7339,6000.0
2012-07-17 12:40:00,57.76,57.81,57.73,57.78,19100.0,51.7249,51.7697,51.6981,51.7429,19100.0
2012-07-17 12:45:00,57.77,57.83,57.76,57.77,10900.0,51.7339,51.7876,51.7249,51.7339,10900.0
2012-07-17 12:50:00,57.77,57.81,57.77,57.79,5600.0,51.7339,51.7697,51.7339,51.7518,5600.0
2012-07-17 12:55:00,57.79,57.81,57.7,57.71,35800.0,51.7518,51.7697,51.6712,51.6802,35800.0
2012-07-17 13:00:00,57.72,57.73,57.69,57.7,35700.0,51.6891,51.6981,51.6623,51.6712,35700.0
2012-07-17 13:05:00,57.7,57.75,57.64,57.75,52500.0,51.6712,51.716,51.6175,51.716,52500.0
2012-07-17 13:10:00,57.75,57.79,57.72,57.76,8500.0,51.716,51.7518,51.6891,51.7249,8500.0
2012-07-17 13:15:00,57.74,57.86,57.74,57.85,10700.0,51.707,51.8145,51.707,51.8055,10700.0
2012-07-17 13:20:00,57.85,57.89,57.78,57.89,9200.0,51.8055,51.8414,51.7429,51.8414,9200.0
2012-07-17 13:25:00,57.88,57.96,57.87,57.88,13500.0,51.8324,51.9041,51.8235,51.8324,13500.0
2012-07-17 13:30:00,57.88,57.96,57.88,57.93,10100.0,51.8324,51.9041,51.8324,51.8772,10100.0
2012-07-17 13:35:00,57.92,58.0,57.89,58.0,16400.0,51.8682,51.9399,51.8414,51.9399,16400.0
2012-07-17 13:40:00,57.99,58.1,57.98,58.1,17400.0,51.9309,52.0294,51.922,52.0294,17400.0
2012-07-17 13:45:00,58.1,58.1,58.0,58.0,13600.0,52.0294,52.0294,51.9399,51.9399,13600.0
2012-07-17 13:50:00,58.0,58.02,57.98,58.0,24300.0,51.9399,51.9578,51.922,51.9399,24300.0
2012-07-17 13:55:00,58.0,58.03,57.98,58.01,12000.0,51.9399,51.9667,51.922,51.9488,12000.0
2012-07-17 14:00:00,58.02,58.08,57.97,58.06,9800.0,51.9578,52.0115,51.913,51.9936,9800.0
2012-07-17 14:05:00,58.06,58.12,58.04,58.09,11000.0,51.9936,52.0473,51.9757,52.0205,11000.0
2012-07-17 14:10:00,58.1,58.15,58.1,58.15,10700.0,52.0294,52.0742,52.0294,52.0742,10700.0
2012-07-17 14:15:00,58.16,58.16,58.09,58.13,27200.0,52.0832,52.0832,52.0205,52.0563,27200.0
2012-07-17 14:20:00,58.13,58.2,58.12,58.18,17400.0,52.0563,52.119,52.0473,52.1011,17400.0
2012-07-17 14:25:00,58.18,58.23,58.12,58.22,21700.0,52.1011,52.1458,52.0473,52.1369,21700.0
2012-07-17 14:30:00,58.21,58.3,58.21,58.3,22700.0,52.1279,52.2085,52.1279,52.2085,22700.0
2012-07-17 14:35:00,58.3,58.33,58.21,58.22,15100.0,52.2085,52.2354,52.1279,52.1369,15100.0
2012-07-17 14:40:00,58.22,58.31,58.21,58.28,15700.0,52.1369,52.2175,52.1279,52.1906,15700.0
2012-07-17 14:45:00,58.28,58.34,58.25,58.28,19700.0,52.1906,52.2443,52.1638,52.1906,19700.0
2012-07-17 14:50:00,58.29,58.32,58.26,58.27,9600.0,52.1996,52.2264,52.1727,52.1817,9600.0
2012-07-17 14:55:00,58.27,58.37,58.27,58.3,22700.0,52.1817,52.2712,52.1817,52.2085,22700.0
2012-07-17 15:00:00,58.3,58.3,58.2,58.2,17100.0,52.2085,52.2085,52.119,52.119,17100.0
2012-07-17 15:05:00,58.2,58.25,58.17,58.24,20700.0,52.119,52.1638,52.0921,52.1548,20700.0
2012-07-17 15:10:00,58.24,58.28,58.16,58.16,19800.0,52.1548,52.1906,52.0832,52.0832,19800.0
2012-07-17 15:15:00,58.15,58.24,58.15,58.21,22000.0,52.0742,52.1548,52.0742,52.1279,22000.0
2012-07-17 15:20:00,58.2,58.25,58.17,58.23,28000.0,52.119,52.1638,52.0921,52.1458,28000.0
2012-07-17 15:25:00,58.23,58.23,58.04,58.04,26400.0,52.1458,52.1458,51.9757,51.9757,26400.0
2012-07-17 15:30:00,58.05,58.12,58.05,58.12,23900.0,51.9846,52.0473,51.9846,52.0473,23900.0
2012-07-17 15:35:00,58.12,58.12,57.96,57.97,58500.0,52.0473,52.0473,51.9041,51.913,58500.0
2012-07-17 15:40:00,57.97,58.05,57.97,58.02,45500.0,51.913,51.9846,51.913,51.9578,45500.0
2012-07-17 15:45:00,58.02,58.17,58.01,58.15,43000.0,51.9578,52.0921,51.9488,52.0742,43000.0
2012-07-17 15:50:00,58.15,58.2,58.12,58.12,55200.0,52.0742,52.119,52.0473,52.0473,55200.0
2012-07-17 15:55:00,58.12,58.18,58.11,58.16,64400.0,52.0473,52.1011,52.0384,52.0832,64400.0
2012-07-18 09:30:00,58.05,58.37,57.96,58.37,22700.0,51.9846,52.2712,51.9041,52.2712,22700.0
2012-07-18 09:35:00,58.42,58.66,58.41,58.66,13700.0,52.316,52.5309,52.307,52.5309,13700.0
2012-07-18 09:40:00,58.65,58.75,58.58,58.64,14400.0,52.522,52.6115,52.4593,52.513,14400.0
2012-07-18 09:45:00,58.68,58.86,58.68,58.82,15800.0,52.5488,52.71,52.5488,52.6742,15800.0
2012-07-18 09:50:00,58.82,59.13,58.82,59.1,21200.0,52.6742,52.9518,52.6742,52.9249,21200.0
2012-07-18 09:55:00,59.1,59.2,59.03,59.12,30500.0,52.9249,53.0145,52.8623,52.9428,30500.0
2012-07-18 10:00:00,59.14,59.38,59.13,59.35,51500.0,52.9608,53.1757,52.9518,53.1488,51500.0
2012-07-18 10:05:00,59.34,59.35,59.15,59.18,37500.0,53.1399,53.1488,52.9697,52.9966,37500.0
2012-07-18 10:10:00,59.19,59.26,59.02,59.03,31800.0,53.0055,53.0682,52.8533,52.8623,31800.0
2012-07-18 10:15:00,59.04,59.06,58.94,58.96,11500.0,52.8712,52.8891,52.7817,52.7996,11500.0
2012-07-18 10:20:00,58.98,59.02,58.94,58.99,19000.0,52.8175,52.8533,52.7817,52.8264,19000.0
2012-07-18 10:25:00,58.99,59.07,58.97,59.03,9700.0,52.8264,52.8981,52.8085,52.8623,9700.0
2012-07-18 10:30:00,59.03,59.05,58.99,59.02,41700.0,52.8623,52.8802,52.8264,52.8533,41700.0
2012-07-18 10:35:00,59.03,59.04,58.98,59.02,18000.0,52.8623,52.8712,52.8175,52.8533,18000.0
2012-07-18 10:40:00,59.02,59.13,59.02,59.1,25900.0,52.8533,52.9518,52.8533,52.9249,25900.0
2012-07-18 10:45:00,59.11,59.11,59.0,59.1,35600.0,52.9339,52.9339,52.8354,52.9249,35600.0
2012-07-18 10:50:00,59.1,59.13,59.06,59.13,20100.0,52.9249,52.9518,52.8891,52.9518,20100.0
2012-07-18 10:55:00,59.14,59.18,59.12,59.14,12600.0,52.9608,52.9966,52.9428,52.9608,12600.0
2012-07-18 11:00:00,59.13,59.17,59.12,59.13,10200.0,52.9518,52.9876,52.9428,52.9518,10200.0
2012-07-18 11:05:00,59.13,59.16,59.1,59.13,15900.0,52.9518,52.9787,52.9249,52.9518,15900.0
2012-07-18 11:10:00,59.13,59.18,59.11,59.18,17600.0,52.9518,52.9966,52.9339,52.9966,17600.0
2012-07-18 11:15:00,59.17,59.17,59.12,59.12,21600.0,52.9876,52.9876,52.9428,52.9428,21600.0
2012-07-18 11:20:00,59.13,59.2,59.13,59.16,5200.0,52.9518,53.0145,52.9518,52.9787,5200.0
2012-07-18 11:25:00,59.18,59.24,59.17,59.24,8200.0,52.9966,53.0503,52.9876,53.0503,8200.0
2012-07-18 11:30:00,59.25,59.35,59.25,59.31,9400.0,53.0593,53.1488,53.0593,53.113,9400.0
2012-07-18 11:35:00,59.32,59.38,59.28,59.33,10700.0,53.122,53.1757,53.0861,53.1309,10700.0
2012-07-18 11:40:00,59.32,59.4,59.31,59.4,4900.0,53.122,53.1936,53.113,53.1936,4900.0
2012-07-18 11:45:00,59.39,59.48,59.37,59.48,10100.0,53.1846,53.2652,53.1667,53.2652,10100.0
2012-07-18 11:50:00,59.48,59.53,59.45,59.51,19200.0,53.2652,53.31,53.2384,53.2921,19200.0
2012-07-18 11:55:00,59.52,59.52,59.46,59.48,10200.0,53.3011,53.3011,53.2473,53.2652,10200.0
2012-07-18 12:00:00,59.48,59.52,59.47,59.47,12100.0,53.2652,53.3011,53.2563,53.2563,12100.0
2012-07-18 12:05:00,59.48,59.55,59.48,59.51,17100.0,53.2652,53.3279,53.2652,53.2921,17100.0
2012-07-18 12:10:00,59.54,59.55,59.49,59.53,7900.0,53.319,53.3279,53.2742,53.31,7900.0
2012-07-18 12:15:00,59.54,59.55,59.48,59.54,6800.0,53.319,53.3279,53.2652,53.319,6800.0
2012-07-18 12:20:00,59.55,59.68,59.52,59.65,19300.0,53.3279,53.4443,53.3011,53.4175,19300.0
2012-07-18 12:25:00,59.64,59.65,59.57,59.57,15000.0,53.4085,53.4175,53.3458,53.3458,15000.0
2012-07-18 12:30:00,59.58,59.65,59.58,59.64,22200.0,53.3548,53.4175,53.3548,53.4085,22200.0
2012-07-18 12:35:00,59.63,59.63,59.51,59.51,18700.0,53.3996,53.3996,53.2921,53.2921,18700.0
2012-07-18 12:40:00,59.48,59.51,59.47,59.51,6400.0,53.2652,53.2921,53.2563,53.2921,6400.0
2012-07-18 12:45:00,59.5,59.55,59.5,59.54,5500.0,53.2831,53.3279,53.2831,53.319,5500.0
2012-07-18 12:50:00,59.53,59.56,59.5,59.54,12100.0,53.31,53.3369,53.2831,53.319,12100.0
2012-07-18 12:55:00,59.55,59.56,59.54,59.56,6200.0,53.3279,53.3369,53.319,53.3369,6200.0
2012-07-18 13:00:00,59.56,59.57,59.53,59.55,9600.0,53.3369,53.3458,53.31,53.3279,9600.0
2012-07-18 13:05:00,59.55,59.62,59.53,59.61,37000.0,53.3279,53.3906,53.31,53.3817,37000.0
2012-07-18 13:10:00,59.61,59.66,59.61,59.64,10500.0,53.3817,53.4264,53.3817,53.4085,10500.0
2012-07-18 13:15:00,59.64,59.64,59.59,59.61,7400.0,53.4085,53.4085,53.3637,53.3817,7400.0
2012-07-18 13:20:00,59.61,59.64,59.58,59.58,10200.0,53.3817,53.4085,53.3548,53.3548,10200.0
2012-07-18 13:25:00,59.57,59.57,59.53,59.56,7900.0,53.3458,53.3458,53.31,53.3369,7900.0
2012-07-18 13:30:00,59.55,59.57,59.53,59.55,16300.0,53.3279,53.3458,53.31,53.3279,16300.0
2012-07-18 13:35:00,59.56,59.58,59.54,59.57,14400.0,53.3369,53.3548,53.319,53.3458,14400.0
2012-07-18 13:40:00,59.57,59.64,59.56,59.62,9800.0,53.3458,53.4085,53.3369,53.3906,9800.0
2012-07-18 13:45:00,59.64,59.64,59.57,59.57,9700.0,53.4085,53.4085,53.3458,53.3458,9700.0
2012-07-18 13:50:00,59.57,59.58,59.49,59.53,19400.0,53.3458,53.3548,53.2742,53.31,19400.0
2012-07-18 13:55:00,59.54,59.54,59.45,59.49,11100.0,53.319,53.319,53.2384,53.2742,11100.0
2012-07-18 14:00:00,59.5,59.52,59.44,59.46,41800.0,53.2831,53.3011,53.2294,53.2473,41800.0
2012-07-18 14:05:00,59.47,59.59,59.46,59.55,39600.0,53.2563,53.3637,53.2473,53.3279,39600.0
2012-07-18 14:10:00,59.54,59.56,59.51,59.52,5800.0,53.319,53.3369,53.2921,53.3011,5800.0
2012-07-18 14:15:00,59.51,59.53,59.47,59.48,11200.0,53.2921,53.31,53.2563,53.2652,11200.0
2012-07-18 14:20:00,59.48,59.57,59.48,59.53,20000.0,53.2652,53.3458,53.2652,53.31,20000.0
2012-07-18 14:25:00,59.52,59.56,59.51,59.56,8000.0,53.3011,53.3369,53.2921,53.3369,8000.0
2012-07-18 14:30:00,59.54,59.54,59.47,59.5,10100.0,53.319,53.319,53.2563,53.2831,10100.0
2012-07-18 14:35:00,59.5,59.52,59.47,59.47,10500.0,53.2831,53.3011,53.2563,53.2563,10500.0
2012-07-18 14:40:00,59.48,59.49,59.35,59.4,28400.0,53.2652,53.2742,53.1488,53.1936,28400.0
2012-07-18 14:45:00,59.4,59.45,59.36,59.44,18200.0,53.1936,53.2384,53.1578,53.2294,18200.0
2012-07-18 14:50:00,59.45,59.45,59.36,59.42,12700.0,53.2384,53.2384,53.1578,53.2115,12700.0
2012-07-18 14:55:00,59.43,59.49,59.41,59.48,8200.0,53.2205,53.2742,53.2025,53.2652,8200.0
2012-07-18 15:00:00,59.49,59.58,59.49,59.58,19700.0,53.2742,53.3548,53.2742,53.3548,19700.0
2012-07-18 15:05:00,59.57,59.6,59.48,59.55,23300.0,53.3458,53.3727,53.2652,53.3279,23300.0
2012-07-18 15:10:00,59.55,59.65,59.53,59.64,32100.0,53.3279,53.4175,53.31,53.4085,32100.0
2012-07-18 15:15:00,59.64,59.7,59.62,59.7,25300.0,53.4085,53.4622,53.3906,53.4622,25300.0
2012-07-18 15:20:00,59.7,59.72,59.63,59.64,25600.0,53.4622,53.4802,53.3996,53.4085,25600.0
2012-07-18 15:25:00,59.64,59.72,59.6,59.7,30000.0,53.4085,53.4802,53.3727,53.4622,30000.0
2012-07-18 15:30:00,59.71,59.72,59.68,59.7,34500.0,53.4712,53.4802,53.4443,53.4622,34500.0
2012-07-18 15:35:00,59.71,59.74,59.67,59.7,23000.0,53.4712,53.4981,53.4354,53.4622,23000.0
2012-07-18 15:40:00,59.7,59.77,59.68,59.77,47700.0,53.4622,53.5249,53.4443,53.5249,47700.0
2012-07-18 15:45:00,59.76,59.77,59.7,59.74,59000.0,53.516,53.5249,53.4622,53.4981,59000.0
2012-07-18 15:50:00,59.73,59.74,59.65,59.68,97200.0,53.4891,53.4981,53.4175,53.4443,97200.0
2012-07-18 15:55:00,59.69,59.78,59.68,59.76,102300.0,53.4533,53.5339,53.4443,53.516,102300.0
2012-07-19 09:30:00,59.69,59.83,59.47,59.8,66400.0,53.4533,53.5787,53.2563,53.5518,66400.0
2012-07-19 09:35:00,59.82,60.0,59.8,59.98,51200.0,53.5697,53.7309,53.5518,53.713,51200.0
2012-07-19 09:40:00,59.95,59.99,59.86,59.97,35400.0,53.6861,53.7219,53.6055,53.704,35400.0
2012-07-19 09:45:00,59.97,59.99,59.9,59.92,20400.0,53.704,53.7219,53.6414,53.6593,20400.0
2012-07-19 09:50:00,59.93,59.98,59.86,59.92,53600.0,53.6682,53.713,53.6055,53.6593,53600.0
2012-07-19 09:55:00,59.93,59.98,59.93,59.95,24500.0,53.6682,53.713,53.6682,53.6861,24500.0
2012-07-19 10:00:00,59.92,59.98,59.64,59.96,54500.0,53.6593,53.713,53.4085,53.6951,54500.0
2012-07-19 10:05:00,59.95,59.96,59.76,59.82,39700.0,53.6861,53.6951,53.516,53.5697,39700.0
2012-07-19 10:10:00,59.82,59.88,59.65,59.88,19100.0,53.5697,53.6234,53.4175,53.6234,19100.0
2012-07-19 10:15:00,59.85,59.86,59.75,59.76,33400.0,53.5966,53.6055,53.507,53.516,33400.0
2012-07-19 10:20:00,59.75,59.82,59.62,59.64,69400.0,53.507,53.5697,53.3906,53.4085,69400.0
2012-07-19 10:25:00,59.64,59.65,59.44,59.62,45500.0,53.4085,53.4175,53.2294,53.3906,45500.0
2012-07-19 10:30:00,59.62,59.68,59.61,59.68,17800.0,53.3906,53.4443,53.3817,53.4443,17800.0
2012-07-19 10:35:00,59.69,59.69,59.56,59.61,22200.0,53.4533,53.4533,53.3369,53.3817,22200.0
2012-07-19 10:40:00,59.61,59.71,59.59,59.7,34800.0,53.3817,53.4712,53.3637,53.4622,34800.0
2012-07-19 10:45:00,59.71,59.79,59.69,59.79,9600.0,53.4712,53.5428,53.4533,53.5428,9600.0
2012-07-19 10:50:00,59.78,59.83,59.78,59.79,14100.0,53.5339,53.5787,53.5339,53.5428,14100.0
2012-07-19 10:55:00,59.79,59.8,59.75,59.78,13500.0,53.5428,53.5518,53.507,53.5339,13500.0
2012-07-19 11:00:00,59.76,59.82,59.71,59.71,24200.0,53.516,53.5697,53.4712,53.4712,24200.0
2012-07-19 11:05:00,59.73,59.8,59.73,59.77,16600.0,53.4891,53.5518,53.4891,53.5249,16600.0
2012-07-19 11:10:00,59.77,59.79,59.71,59.71,12100.0,53.5249,53.5428,53.4712,53.4712,12100.0
2012-07-19 11:15:00,59.7,59.72,59.67,59.68,16300.0,53.4622,53.4802,53.4354,53.4443,16300.0
2012-07-19 11:20:00,59.67,59.7,59.63,59.63,9200.0,53.4354,53.4622,53.3996,53.3996,9200.0
2012-07-19 11:25:00,59.62,59.72,59.62,59.71,6800.0,53.3906,53.4802,53.3906,53.4712,6800.0
2012-07-19 11:30:00,59.73,59.8,59.73,59.75,17500.0,53.4891,53.5518,53.4891,53.507,17500.0
2012-07-19 11:35:00,59.76,59.8,59.74,59.75,18000.0,53.516,53.5518,53.4981,53.507,18000.0
2012-07-19 11:40:00,59.75,59.77,59.73,59.75,20000.0,53.507,53.5249,53.4891,53.507,20000.0
2012-07-19 11:45:00,59.75,59.77,59.68,59.75,15700.0,53.507,53.5249,53.4443,53.507,15700.0
2012-07-19 11:50:00,59.75,59.77,59.71,59.73,22700.0,53.507,53.5249,53.4712,53.4891,22700.0
2012-07-19 11:55:00,59.72,59.76,59.71,59.73,8600.0,53.4802,53.516,53.4712,53.4891,8600.0
2012-07-19 12:00:00,59.75,59.76,59.72,59.73,19700.0,53.507,53.516,53.4802,53.4891,19700.0
2012-07-19 12:05:00,59.73,59.74,59.7,59.72,12900.0,53.4891,53.4981,53.4622,53.4802,12900.0
2012-07-19 12:10:00,59.73,59.75,59.71,59.74,20300.0,53.4891,53.507,53.4712,53.4981,20300.0
2012-07-19 12:15:00,59.74,59.77,59.7,59.72,21900.0,53.4981,53.5249,53.4622,53.4802,21900.0
2012-07-19 12:20:00,59.73,59.78,59.71,59.74,23000.0,53.4891,53.5339,53.4712,53.4981,23000.0
2012-07-19 12:25:00,59.74,59.77,59.72,59.74,36100.0,53.4981,53.5249,53.4802,53.4981,36100.0
2012-07-19 12:30:00,59.73,59.76,59.72,59.75,44400.0,53.4891,53.516,53.4802,53.507,44400.0
2012-07-19 12:35:00,59.75,59.76,59.7,59.7,38500.0,53.507,53.516,53.4622,53.4622,38500.0
2012-07-19 12:40:00,59.7,59.71,59.66,59.67,7400.0,53.4622,53.4712,53.4264,53.4354,7400.0
2012-07-19 12:45:00,59.66,59.78,59.65,59.74,17800.0,53.4264,53.5339,53.4175,53.4981,17800.0
2012-07-19 12:50:00,59.74,59.78,59.71,59.77,23200.0,53.4981,53.5339,53.4712,53.5249,23200.0
2012-07-19 12:55:00,59.76,59.79,59.74,59.75,18900.0,53.516,53.5428,53.4981,53.507,18900.0
2012-07-19 13:00:00,59.74,59.79,59.73,59.78,30000.0,53.4981,53.5428,53.4891,53.5339,30000.0
2012-07-19 13:05:00,59.79,59.83,59.77,59.81,29000.0,53.5428,53.5787,53.5249,53.5608,29000.0
2012-07-19 13:10:00,59.8,59.84,59.78,59.79,20700.0,53.5518,53.5876,53.5339,53.5428,20700.0
2012-07-19 13:15:00,59.79,59.8,59.77,59.79,25700.0,53.5428,53.5518,53.5249,53.5428,25700.0
2012-07-19 13:20:00,59.79,59.81,59.77,59.78,19000.0,53.5428,53.5608,53.5249,53.5339,19000.0
2012-07-19 13:25:00,59.77,59.8,59.73,59.77,22600.0,53.5249,53.5518,53.4891,53.5249,22600.0
2012-07-19 13:30:00,59.78,59.8,59.77,59.78,15300.0,53.5339,53.5518,53.5249,53.5339,15300.0
2012-07-19 13:35:00,59.78,59.85,59.76,59.76,50500.0,53.5339,53.5966,53.516,53.516,50500.0
2012-07-19 13:40:00,59.76,59.78,59.75,59.76,31000.0,53.516,53.5339,53.507,53.516,31000.0
2012-07-19 13:45:00,59.75,59.79,59.73,59.79,61900.0,53.507,53.5428,53.4891,53.5428,61900.0
2012-07-19 13:50:00,59.78,59.78,59.69,59.69,31400.0,53.5339,53.5339,53.4533,53.4533,31400.0
2012-07-19 13:55:00,59.69,59.69,59.55,59.63,49100.0,53.4533,53.4533,53.3279,53.3996,49100.0
2012-07-19 14:00:00,59.62,59.68,59.59,59.59,37000.0,53.3906,53.4443,53.3637,53.3637,37000.0
2012-07-19 14:05:00,59.59,59.64,59.52,59.63,48300.0,53.3637,53.4085,53.3011,53.3996,48300.0
2012-07-19 14:10:00,59.62,59.65,59.58,59.62,16000.0,53.3906,53.4175,53.3548,53.3906,16000.0
2012-07-19 14:15:00,59.61,59.71,59.61,59.69,31600.0,53.3817,53.4712,53.3817,53.4533,31600.0
2012-07-19 14:20:00,59.68,59.69,59.63,59.66,25400.0,53.4443,53.4533,53.3996,53.4264,25400.0
2012-07-19 14:25:00,59.67,59.7,59.66,59.69,28300.0,53.4354,53.4622,53.4264,53.4533,28300.0
2012-07-19 14:30:00,59.68,59.72,59.62,59.7,26400.0,53.4443,53.4802,53.3906,53.4622,26400.0
2012-07-19 14:35:00,59.7,59.78,59.7,59.75,41600.0,53.4622,53.5339,53.4622,53.507,41600.0
2012-07-19 14:40:00,59.75,59.76,59.66,59.7,33600.0,53.507,53.516,53.4264,53.4622,33600.0
2012-07-19 14:45:00,59.7,59.73,59.6,59.61,21500.0,53.4622,53.4891,53.3727,53.3817,21500.0
2012-07-19 14:50:00,59.61,59.61,59.55,59.58,50100.0,53.3817,53.3817,53.3279,53.3548,50100.0
2012-07-19 14:55:00,59.58,59.67,59.58,59.64,31600.0,53.3548,53.4354,53.3548,53.4085,31600.0
2012-07-19 15:00:00,59.65,59.66,59.55,59.57,29100.0,53.4175,53.4264,53.3279,53.3458,29100.0
2012-07-19 15:05:00,59.57,59.58,59.54,59.55,29000.0,53.3458,53.3548,53.319,53.3279,29000.0
2012-07-19 15:10:00,59.55,59.61,59.53,59.58,25900.0,53.3279,53.3817,53.31,53.3548,25900.0
2012-07-19 15:15:00,59.59,59.62,59.56,59.62,31600.0,53.3637,53.3906,53.3369,53.3906,31600.0
2012-07-19 15:20:00,59.64,59.66,59.56,59.58,37600.0,53.4085,53.4264,53.3369,53.3548,37600.0
2012-07-19 15:25:00,59.57,59.6,59.51,59.51,18000.0,53.3458,53.3727,53.2921,53.2921,18000.0
2012-07-19 15:30:00,59.51,59.56,59.49,59.54,28500.0,53.2921,53.3369,53.2742,53.319,28500.0
2012-07-19 15:35:00,59.54,59.58,59.51,59.55,29900.0,53.319,53.3548,53.2921,53.3279,29900.0
2012-07-19 15:40:00,59.55,59.59,59.55,59.56,35100.0,53.3279,53.3637,53.3279,53.3369,35100.0
2012-07-19 15:45:00,59.56,59.61,59.54,59.6,62200.0,53.3369,53.3817,53.319,53.3727,62200.0
2012-07-19 15:50:00,59.59,59.68,59.59,59.62,113700.0,53.3637,53.4443,53.3637,53.3906,113700.0
2012-07-19 15:55:00,59.62,59.65,59.58,59.62,124400.0,53.3906,53.4175,53.3548,53.3906,124400.0
2012-07-20 09:30:00,59.59,59.71,59.11,59.33,233900.0,53.3637,53.4712,52.9339,53.1309,233900.0
2012-07-20 09:35:00,59.27,59.75,59.13,59.29,41500.0,53.0772,53.507,52.9518,53.0951,41500.0
2012-07-20 09:40:00,59.32,59.34,59.16,59.21,27400.0,53.122,53.1399,52.9787,53.0234,27400.0
2012-07-20 09:45:00,59.21,59.23,59.14,59.23,33900.0,53.0234,53.0414,52.9608,53.0414,33900.0
2012-07-20 09:50:00,59.23,59.26,59.11,59.13,38300.0,53.0414,53.0682,52.9339,52.9518,38300.0
2012-07-20 09:55:00,59.13,59.18,59.09,59.09,41900.0,52.9518,52.9966,52.916,52.916,41900.0
2012-07-20 10:00:00,59.05,59.28,59.0,59.26,21100.0,52.8802,53.0861,52.8354,53.0682,21100.0
2012-07-20 10:05:00,59.24,59.28,59.19,59.27,13900.0,53.0503,53.0861,53.0055,53.0772,13900.0
2012-07-20 10:10:00,59.27,59.35,59.18,59.18,49500.0,53.0772,53.1488,52.9966,52.9966,49500.0
2012-07-20 10:15:00,59.18,59.21,59.07,59.14,39100.0,52.9966,53.0234,52.8981,52.9608,39100.0
2012-07-20 10:20:00,59.14,59.26,59.14,59.21,25000.0,52.9608,53.0682,52.9608,53.0234,25000.0
2012-07-20 10:25:00,59.22,59.26,59.16,59.25,15400.0,53.0324,53.0682,52.9787,53.0593,15400.0
2012-07-20 10:30:00,59.24,59.28,59.13,59.16,33700.0,53.0503,53.0861,52.9518,52.9787,33700.0
2012-07-20 10:35:00,59.14,59.14,59.01,59.04,17300.0,52.9608,52.9608,52.8443,52.8712,17300.0
2012-07-20 10:40:00,59.03,59.13,58.98,59.01,30800.0,52.8623,52.9518,52.8175,52.8443,30800.0
2012-07-20 10:45:00,59.01,59.04,58.91,58.93,13400.0,52.8443,52.8712,52.7548,52.7727,13400.0
2012-07-20 10:50:00,58.92,59.07,58.89,59.07,16200.0,52.7637,52.8981,52.7369,52.8981,16200.0
2012-07-20 10:55:00,59.07,59.12,59.04,59.06,10900.0,52.8981,52.9428,52.8712,52.8891,10900.0
2012-07-20 11:00:00,59.09,59.14,58.95,59.13,32000.0,52.916,52.9608,52.7906,52.9518,32000.0
2012-07-20 11:05:00,59.13,59.24,59.12,59.18,21400.0,52.9518,53.0503,52.9428,52.9966,21400.0
2012-07-20 11:10:00,59.2,59.22,59.0,59.08,17200.0,53.0145,53.0324,52.8354,52.907,17200.0
2012-07-20 11:15:00,59.08,59.16,58.95,58.97,23300.0,52.907,52.9787,52.7906,52.8085,23300.0
2012-07-20 11:20:00,58.97,59.01,58.89,58.91,37100.0,52.8085,52.8443,52.7369,52.7548,37100.0
2012-07-20 11:25:00,58.91,58.96,58.89,58.91,28600.0,52.7548,52.7996,52.7369,52.7548,28600.0
2012-07-20 11:30:00,58.89,58.91,58.69,58.7,30100.0,52.7369,52.7548,52.5578,52.5667,30100.0
2012-07-20 11:35:00,58.71,58.83,58.7,58.79,26600.0,52.5757,52.6831,52.5667,52.6473,26600.0
2012-07-20 11:40:00,58.8,58.82,58.73,58.75,20200.0,52.6563,52.6742,52.5936,52.6115,20200.0
2012-07-20 11:45:00,58.73,58.87,58.67,58.82,34600.0,52.5936,52.719,52.5399,52.6742,34600.0
2012-07-20 11:50:00,58.82,58.95,58.66,58.68,41500.0,52.6742,52.7906,52.5309,52.5488,41500.0
2012-07-20 11:55:00,58.7,58.8,58.69,58.8,28900.0,52.5667,52.6563,52.5578,52.6563,28900.0
2012-07-20 12:00:00,58.8,58.81,58.72,58.74,21200.0,52.6563,52.6652,52.5846,52.6026,21200.0
2012-07-20 12:05:00,58.74,58.74,58.62,58.64,8200.0,52.6026,52.6026,52.4951,52.513,8200.0
2012-07-20 12:10:00,58.63,58.72,58.63,58.69,8500.0,52.504,52.5846,52.504,52.5578,8500.0
2012-07-20 12:15:00,58.69,58.74,58.67,58.67,5600.0,52.5578,52.6026,52.5399,52.5399,5600.0
2012-07-20 12:20:00,58.66,58.66,58.6,58.6,12900.0,52.5309,52.5309,52.4772,52.4772,12900.0
2012-07-20 12:25:00,58.63,58.64,58.56,58.58,14900.0,52.504,52.513,52.4414,52.4593,14900.0
2012-07-20 12:30:00,58.58,58.59,58.52,58.57,8800.0,52.4593,52.4682,52.4055,52.4503,8800.0
2012-07-20 12:35:00,58.56,58.57,58.52,58.54,9300.0,52.4414,52.4503,52.4055,52.4235,9300.0
2012-07-20 12:40:00,58.53,58.57,58.53,58.55,10600.0,52.4145,52.4503,52.4145,52.4324,10600.0
2012-07-20 12:45:00,58.55,58.56,58.51,58.51,11000.0,52.4324,52.4414,52.3966,52.3966,11000.0
2012-07-20 12:50:00,58.51,58.57,58.51,58.53,17500.0,52.3966,52.4503,52.3966,52.4145,17500.0
2012-07-20 12:55:00,58.53,58.55,58.49,58.55,8500.0,52.4145,52.4324,52.3787,52.4324,8500.0
2012-07-20 13:00:00,58.56,58.6,58.53,58.53,9900.0,52.4414,52.4772,52.4145,52.4145,9900.0
2012-07-20 13:05:00,58.54,58.57,58.54,58.55,27800.0,52.4235,52.4503,52.4235,52.4324,27800.0
2012-07-20 13:10:00,58.54,58.59,58.5,58.58,18300.0,52.4235,52.4682,52.3876,52.4593,18300.0
2012-07-20 13:15:00,58.58,58.64,58.57,58.63,7400.0,52.4593,52.513,52.4503,52.504,7400.0
2012-07-20 13:20:00,58.64,58.64,58.58,58.62,22500.0,52.513,52.513,52.4593,52.4951,22500.0
2012-07-20 13:25:00,58.62,58.69,58.59,58.67,25900.0,52.4951,52.5578,52.4682,52.5399,25900.0
2012-07-20 13:30:00,58.67,58.69,58.64,58.67,19200.0,52.5399,52.5578,52.513,52.5399,19200.0
2012-07-20 13:35:00,58.65,58.7,58.65,58.7,11800.0,52.522,52.5667,52.522,52.5667,11800.0
2012-07-20 13:40:00,58.7,58.7,58.57,58.61,10100.0,52.5667,52.5667,52.4503,52.4861,10100.0
2012-07-20 13:45:00,58.62,58.66,58.61,58.64,14600.0,52.4951,52.5309,52.4861,52.513,14600.0
2012-07-20 13:50:00,58.64,58.68,58.62,58.68,32400.0,52.513,52.5488,52.4951,52.5488,32400.0
2012-07-20 13:55:00,58.68,58.7,58.66,58.69,14500.0,52.5488,52.5667,52.5309,52.5578,14500.0
2012-07-20 14:00:00,58.7,58.72,58.67,58.72,12600.0,52.5667,52.5846,52.5399,52.5846,12600.0
2012-07-20 14:05:00,58.72,58.79,58.72,58.76,13500.0,52.5846,52.6473,52.5846,52.6205,13500.0
2012-07-20 14:10:00,58.76,58.78,58.75,58.76,12100.0,52.6205,52.6384,52.6115,52.6205,12100.0
2012-07-20 14:15:00,58.75,58.79,58.75,58.79,7900.0,52.6115,52.6473,52.6115,52.6473,7900.0
2012-07-20 14:20:00,58.79,58.79,58.71,58.71,16100.0,52.6473,52.6473,52.5757,52.5757,16100.0
2012-07-20 14:25:00,58.71,58.72,58.68,58.69,5600.0,52.5757,52.5846,52.5488,52.5578,5600.0
2012-07-20 14:30:00,58.69,58.7,58.64,58.68,7700.0,52.5578,52.5667,52.513,52.5488,7700.0
2012-07-20 14:35:00,58.67,58.67,58.63,58.67,18700.0,52.5399,52.5399,52.504,52.5399,18700.0
2012-07-20 14:40:00,58.68,58.7,58.68,58.68,9800.0,52.5488,52.5667,52.5488,52.5488,9800.0
2012-07-20 14:45:00,58.69,58.77,58.69,58.77,11700.0,52.5578,52.6294,52.5578,52.6294,11700.0
2012-07-20 14:50:00,58.78,58.79,58.77,58.78,14700.0,52.6384,52.6473,52.6294,52.6384,14700.0
2012-07-20 14:55:00,58.77,58.78,58.74,58.77,11700.0,52.6294,52.6384,52.6026,52.6294,11700.0
2012-07-20 15:00:00,58.76,58.79,58.74,58.76,19500.0,52.6205,52.6473,52.6026,52.6205,19500.0
2012-07-20 15:05:00,58.75,58.8,58.72,58.8,18500.0,52.6115,52.6563,52.5846,52.6563,18500.0
2012-07-20 15:10:00,58.79,58.8,58.71,58.73,23500.0,52.6473,52.6563,52.5757,52.5936,23500.0
2012-07-20 15:15:00,58.73,58.79,58.73,58.76,18600.0,52.5936,52.6473,52.5936,52.6205,18600.0
2012-07-20 15:20:00,58.77,58.8,58.76,58.8,10900.0,52.6294,52.6563,52.6205,52.6563,10900.0
2012-07-20 15:25:00,58.79,58.82,58.79,58.81,16000.0,52.6473,52.6742,52.6473,52.6652,16000.0
2012-07-20 15:30:00,58.81,58.81,58.73,58.75,28200.0,52.6652,52.6652,52.5936,52.6115,28200.0
2012-07-20 15:35:00,58.74,58.79,58.72,58.75,43500.0,52.6026,52.6473,52.5846,52.6115,43500.0
2012-07-20 15:40:00,58.74,58.77,58.73,58.75,54200.0,52.6026,52.6294,52.5936,52.6115,54200.0
2012-07-20 15:45:00,58.76,58.8,58.74,58.78,29300.0,52.6205,52.6563,52.6026,52.6384,29300.0
2012-07-20 15:50:00,58.78,58.78,58.65,58.66,96300.0,52.6384,52.6384,52.522,52.5309,96300.0
2012-07-20 15:55:00,58.66,58.69,58.59,58.69,79300.0,52.5309,52.5578,52.4682,52.5578,79300.0
2012-07-23 09:30:00,57.54,57.54,56.84,56.84,30600.0,51.5279,51.5279,50.9011,50.9011,30600.0
2012-07-23 09:35:00,56.84,56.96,56.62,56.87,15500.0,50.9011,51.0085,50.7041,50.9279,15500.0
2012-07-23 09:40:00,56.81,57.01,56.61,56.88,37500.0,50.8742,51.0533,50.6951,50.9369,37500.0
2012-07-23 09:45:00,56.87,56.9,56.74,56.84,20900.0,50.9279,50.9548,50.8115,50.9011,20900.0
2012-07-23 09:50:00,56.85,56.92,56.81,56.88,11900.0,50.91,50.9727,50.8742,50.9369,11900.0
2012-07-23 09:55:00,56.91,57.03,56.86,56.98,14600.0,50.9638,51.0712,50.919,51.0264,14600.0
2012-07-23 10:00:00,56.98,57.02,56.89,56.89,33000.0,51.0264,51.0623,50.9459,50.9459,33000.0
2012-07-23 10:05:00,56.9,57.0,56.88,56.92,21500.0,50.9548,51.0444,50.9369,50.9727,21500.0
2012-07-23 10:10:00,56.92,57.03,56.9,56.9,24300.0,50.9727,51.0712,50.9548,50.9548,24300.0
2012-07-23 10:15:00,56.9,56.92,56.84,56.87,14600.0,50.9548,50.9727,50.9011,50.9279,14600.0
2012-07-23 10:20:00,56.87,56.9,56.8,56.84,16900.0,50.9279,50.9548,50.8653,50.9011,16900.0
2012-07-23 10:25:00,56.84,56.9,56.82,56.85,16800.0,50.9011,50.9548,50.8832,50.91,16800.0
2012-07-23 10:30:00,56.86,56.89,56.82,56.87,10400.0,50.919,50.9459,50.8832,50.9279,10400.0
2012-07-23 10:35:00,56.87,57.01,56.86,56.92,17000.0,50.9279,51.0533,50.919,50.9727,17000.0
2012-07-23 10:40:00,56.9,57.05,56.9,57.05,29300.0,50.9548,51.0891,50.9548,51.0891,29300.0
2012-07-23 10:45:00,57.03,57.03,56.94,56.99,29200.0,51.0712,51.0712,50.9906,51.0354,29200.0
2012-07-23 10:50:00,56.98,57.01,56.9,56.96,10900.0,51.0264,51.0533,50.9548,51.0085,10900.0
2012-07-23 10:55:00,56.96,57.03,56.92,56.97,24600.0,51.0085,51.0712,50.9727,51.0175,24600.0
2012-07-23 11:00:00,56.99,57.03,56.94,57.03,10800.0,51.0354,51.0712,50.9906,51.0712,10800.0
2012-07-23 11:05:00,57.01,57.01,56.93,56.95,13600.0,51.0533,51.0533,50.9817,50.9996,13600.0
2012-07-23 11:10:00,56.99,57.01,56.95,56.99,10000.0,51.0354,51.0533,50.9996,51.0354,10000.0
2012-07-23 11:15:00,57.0,57.05,56.95,56.97,52100.0,51.0444,51.0891,50.9996,51.0175,52100.0
2012-07-23 11:20:00,57.0,57.07,57.0,57.04,11500.0,51.0444,51.107,51.0444,51.0802,11500.0
2012-07-23 11:25:00,57.05,57.13,57.04,57.13,18900.0,51.0891,51.1608,51.0802,51.1608,18900.0
2012-07-23 11:30:00,57.14,57.15,57.04,57.04,44300.0,51.1697,51.1787,51.0802,51.0802,44300.0
2012-07-23 11:35:00,57.04,57.07,56.97,57.04,89300.0,51.0802,51.107,51.0175,51.0802,89300.0
2012-07-23 11:40:00,57.04,57.14,57.04,57.09,10300.0,51.0802,51.1697,51.0802,51.125,10300.0
2012-07-23 11:45:00,57.09,57.09,57.05,57.07,13200.0,51.125,51.125,51.0891,51.107,13200.0
2012-07-23 11:50:00,57.08,57.19,57.07,57.16,12900.0,51.116,51.2145,51.107,51.1876,12900.0
2012-07-23 11:55:00,57.15,57.19,57.05,57.06,29900.0,51.1787,51.2145,51.0891,51.0981,29900.0
2012-07-23 12:00:00,57.09,57.14,57.07,57.07,13900.0,51.125,51.1697,51.107,51.107,13900.0
2012-07-23 12:05:00,57.07,57.16,57.06,57.12,17900.0,51.107,51.1876,51.0981,51.1518,17900.0
2012-07-23 12:10:00,57.15,57.15,57.06,57.13,47300.0,51.1787,51.1787,51.0981,51.1608,47300.0
2012-07-23 12:15:00,57.14,57.15,57.05,57.1,16800.0,51.1697,51.1787,51.0891,51.1339,16800.0
2012-07-23 12:20:00,57.1,57.15,57.07,57.11,35000.0,51.1339,51.1787,51.107,51.1429,35000.0
2012-07-23 12:25:00,57.09,57.11,57.05,57.09,31300.0,51.125,51.1429,51.0891,51.125,31300.0
2012-07-23 12:30:00,57.09,57.12,57.04,57.1,30500.0,51.125,51.1518,51.0802,51.1339,30500.0
2012-07-23 12:35:00,57.12,57.18,57.08,57.15,39200.0,51.1518,51.2056,51.116,51.1787,39200.0
2012-07-23 12:40:00,57.15,57.16,57.04,57.04,22400.0,51.1787,51.1876,51.0802,51.0802,22400.0
2012-07-23 12:45:00,57.04,57.09,57.0,57.04,38500.0,51.0802,51.125,51.0444,51.0802,38500.0
2012-07-23 12:50:00,57.05,57.13,57.05,57.13,17100.0,51.0891,51.1608,51.0891,51.1608,17100.0
2012-07-23 12:55:00,57.15,57.18,57.09,57.11,19900.0,51.1787,51.2056,51.125,51.1429,19900.0
2012-07-23 13:00:00,57.09,57.14,57.04,57.13,21400.0,51.125,51.1697,51.0802,51.1608,21400.0
2012-07-23 13:05:00,57.13,57.14,57.02,57.06,49800.0,51.1608,51.1697,51.0623,51.0981,49800.0
2012-07-23 13:10:00,57.04,57.15,57.04,57.14,17500.0,51.0802,51.1787,51.0802,51.1697,17500.0
2012-07-23 13:15:00,57.14,57.25,57.13,57.21,10900.0,51.1697,51.2682,51.1608,51.2324,10900.0
2012-07-23 13:20:00,57.21,57.24,57.2,57.22,6300.0,51.2324,51.2593,51.2235,51.2414,6300.0
2012-07-23 13:25:00,57.22,57.25,57.19,57.2,20800.0,51.2414,51.2682,51.2145,51.2235,20800.0
2012-07-23 13:30:00,57.22,57.26,57.19,57.21,53400.0,51.2414,51.2772,51.2145,51.2324,53400.0
2012-07-23 13:35:00,57.23,57.25,57.15,57.18,16100.0,51.2503,51.2682,51.1787,51.2056,16100.0
2012-07-23 13:40:00,57.17,57.21,57.16,57.17,14400.0,51.1966,51.2324,51.1876,51.1966,14400.0
2012-07-23 13:45:00,57.18,57.21,57.11,57.12,42900.0,51.2056,51.2324,51.1429,51.1518,42900.0
2012-07-23 13:50:00,57.13,57.22,57.12,57.19,21700.0,51.1608,51.2414,51.1518,51.2145,21700.0
2012-07-23 13:55:00,57.19,57.24,57.19,57.19,17800.0,51.2145,51.2593,51.2145,51.2145,17800.0
2012-07-23 14:00:00,57.23,57.24,57.13,57.14,39000.0,51.2503,51.2593,51.1608,51.1697,39000.0
2012-07-23 14:05:00,57.17,57.23,57.14,57.2,34900.0,51.1966,51.2503,51.1697,51.2235,34900.0
2012-07-23 14:10:00,57.2,57.21,57.11,57.13,25600.0,51.2235,51.2324,51.1429,51.1608,25600.0
2012-07-23 14:15:00,57.13,57.16,57.08,57.08,12200.0,51.1608,51.1876,51.116,51.116,12200.0
2012-07-23 14:20:00,57.08,57.11,57.07,57.08,14900.0,51.116,51.1429,51.107,51.116,14900.0
2012-07-23 14:25:00,57.07,57.1,57.04,57.06,48400.0,51.107,51.1339,51.0802,51.0981,48400.0
2012-07-23 14:30:00,57.08,57.12,57.03,57.06,27200.0,51.116,51.1518,51.0712,51.0981,27200.0
2012-07-23 14:35:00,57.07,57.13,57.06,57.13,5500.0,51.107,51.1608,51.0981,51.1608,5500.0
2012-07-23 14:40:00,57.15,57.15,57.05,57.08,41200.0,51.1787,51.1787,51.0891,51.116,41200.0
2012-07-23 14:45:00,57.08,57.12,57.06,57.08,16000.0,51.116,51.1518,51.0981,51.116,16000.0
2012-07-23 14:50:00,57.08,57.08,57.01,57.02,14800.0,51.116,51.116,51.0533,51.0623,14800.0
2012-07-23 14:55:00,57.02,57.11,57.02,57.09,27600.0,51.0623,51.1429,51.0623,51.125,27600.0
2012-07-23 15:00:00,57.08,57.09,57.04,57.08,21900.0,51.116,51.125,51.0802,51.116,21900.0
2012-07-23 15:05:00,57.08,57.13,57.07,57.08,32000.0,51.116,51.1608,51.107,51.116,32000.0
2012-07-23 15:10:00,57.08,57.12,57.06,57.08,25500.0,51.116,51.1518,51.0981,51.116,25500.0
2012-07-23 15:15:00,57.08,57.13,57.07,57.1,27500.0,51.116,51.1608,51.107,51.1339,27500.0
2012-07-23 15:20:00,57.11,57.23,57.09,57.23,22200.0,51.1429,51.2503,51.125,51.2503,22200.0
2012-07-23 15:25:00,57.25,57.33,57.19,57.29,91900.0,51.2682,51.3399,51.2145,51.3041,91900.0
2012-07-23 15:30:00,57.28,57.32,57.24,57.25,36400.0,51.2951,51.3309,51.2593,51.2682,36400.0
2012-07-23 15:35:00,57.25,57.25,57.21,57.24,30300.0,51.2682,51.2682,51.2324,51.2593,30300.0
2012-07-23 15:40:00,57.23,57.26,57.19,57.22,59100.0,51.2503,51.2772,51.2145,51.2414,59100.0
2012-07-23 15:45:00,57.23,57.28,57.19,57.22,46300.0,51.2503,51.2951,51.2145,51.2414,46300.0
2012-07-23 15:50:00,57.21,57.22,57.09,57.18,97000.0,51.2324,51.2414,51.125,51.2056,97000.0
2012-07-23 15:55:00,57.19,57.23,57.08,57.1,132200.0,51.2145,51.2503,51.116,51.1339,132200.0
2012-07-24 09:30:00,57.01,57.09,56.81,56.85,26600.0,51.0533,51.125,50.8742,50.91,26600.0
2012-07-24 09:35:00,56.84,57.09,56.79,56.92,68300.0,50.9011,51.125,50.8563,50.9727,68300.0
2012-07-24 09:40:00,57.0,57.0,56.75,56.82,29500.0,51.0444,51.0444,50.8205,50.8832,29500.0
2012-07-24 09:45:00,56.83,56.9,56.74,56.81,15400.0,50.8921,50.9548,50.8115,50.8742,15400.0
2012-07-24 09:50:00,56.8,56.83,56.61,56.69,34100.0,50.8653,50.8921,50.6951,50.7667,34100.0
2012-07-24 09:55:00,56.69,56.91,56.65,56.75,28300.0,50.7667,50.9638,50.7309,50.8205,28300.0
2012-07-24 10:00:00,56.76,56.87,56.74,56.79,9400.0,50.8294,50.9279,50.8115,50.8563,9400.0
2012-07-24 10:05:00,56.8,56.85,56.76,56.81,20300.0,50.8653,50.91,50.8294,50.8742,20300.0
2012-07-24 10:10:00,56.83,56.84,56.72,56.78,16900.0,50.8921,50.9011,50.7936,50.8473,16900.0
2012-07-24 10:15:00,56.78,56.79,56.68,56.68,35300.0,50.8473,50.8563,50.7578,50.7578,35300.0
2012-07-24 10:20:00,56.68,56.71,56.57,56.58,29000.0,50.7578,50.7847,50.6593,50.6682,29000.0
2012-07-24 10:25:00,56.58,56.66,56.51,56.63,18500.0,50.6682,50.7399,50.6056,50.713,18500.0
2012-07-24 10:30:00,56.64,56.7,56.59,56.7,9100.0,50.722,50.7757,50.6772,50.7757,9100.0
2012-07-24 10:35:00,56.72,56.84,56.7,56.78,15500.0,50.7936,50.9011,50.7757,50.8473,15500.0
2012-07-24 10:40:00,56.78,56.8,56.74,56.77,20900.0,50.8473,50.8653,50.8115,50.8384,20900.0
2012-07-24 10:45:00,56.77,56.77,56.65,56.65,27500.0,50.8384,50.8384,50.7309,50.7309,27500.0
2012-07-24 10:50:00,56.65,56.74,56.62,56.73,20200.0,50.7309,50.8115,50.7041,50.8026,20200.0
2012-07-24 10:55:00,56.71,56.74,56.67,56.71,7400.0,50.7847,50.8115,50.7488,50.7847,7400.0
2012-07-24 11:00:00,56.71,56.76,56.65,56.76,20400.0,50.7847,50.8294,50.7309,50.8294,20400.0
2012-07-24 11:05:00,56.76,56.78,56.71,56.72,44700.0,50.8294,50.8473,50.7847,50.7936,44700.0
2012-07-24 11:10:00,56.72,56.8,56.66,56.8,29900.0,50.7936,50.8653,50.7399,50.8653,29900.0
2012-07-24 11:15:00,56.79,56.88,56.79,56.86,33900.0,50.8563,50.9369,50.8563,50.919,33900.0
2012-07-24 11:20:00,56.86,56.92,56.78,56.82,55000.0,50.919,50.9727,50.8473,50.8832,55000.0
2012-07-24 11:25:00,56.83,56.88,56.78,56.79,15200.0,50.8921,50.9369,50.8473,50.8563,15200.0
2012-07-24 11:30:00,56.79,56.84,56.76,56.76,18900.0,50.8563,50.9011,50.8294,50.8294,18900.0
2012-07-24 11:35:00,56.75,56.81,56.55,56.58,23700.0,50.8205,50.8742,50.6414,50.6682,23700.0
2012-07-24 11:40:00,56.61,56.66,56.54,56.65,41800.0,50.6951,50.7399,50.6324,50.7309,41800.0
2012-07-24 11:45:00,56.65,56.78,56.65,56.77,9400.0,50.7309,50.8473,50.7309,50.8384,9400.0
2012-07-24 11:50:00,56.75,56.76,56.69,56.72,4800.0,50.8205,50.8294,50.7667,50.7936,4800.0
2012-07-24 11:55:00,56.71,56.74,56.66,56.69,8700.0,50.7847,50.8115,50.7399,50.7667,8700.0
2012-07-24 12:00:00,56.68,56.68,56.45,56.49,67000.0,50.7578,50.7578,50.5518,50.5876,67000.0
2012-07-24 12:05:00,56.49,56.56,56.45,56.55,19600.0,50.5876,50.6503,50.5518,50.6414,19600.0
2012-07-24 12:10:00,56.56,56.64,56.55,56.63,22200.0,50.6503,50.722,50.6414,50.713,22200.0
2012-07-24 12:15:00,56.64,56.69,56.57,56.58,47400.0,50.722,50.7667,50.6593,50.6682,47400.0
2012-07-24 12:20:00,56.57,56.57,56.46,56.47,50800.0,50.6593,50.6593,50.5608,50.5697,50800.0
2012-07-24 12:25:00,56.46,56.62,56.45,56.62,33200.0,50.5608,50.7041,50.5518,50.7041,33200.0
2012-07-24 12:30:00,56.62,56.65,56.6,56.64,10900.0,50.7041,50.7309,50.6862,50.722,10900.0
2012-07-24 12:35:00,56.64,56.79,56.61,56.77,118200.0,50.722,50.8563,50.6951,50.8384,118200.0
2012-07-24 12:40:00,56.77,56.81,56.75,56.81,17700.0,50.8384,50.8742,50.8205,50.8742,17700.0
2012-07-24 12:45:00,56.8,56.95,56.8,56.89,47200.0,50.8653,50.9996,50.8653,50.9459,47200.0
2012-07-24 12:50:00,56.89,56.89,56.79,56.81,45400.0,50.9459,50.9459,50.8563,50.8742,45400.0
2012-07-24 12:55:00,56.82,56.91,56.8,56.87,44500.0,50.8832,50.9638,50.8653,50.9279,44500.0
2012-07-24 13:00:00,56.84,56.86,56.8,56.83,27200.0,50.9011,50.919,50.8653,50.8921,27200.0
2012-07-24 13:05:00,56.83,56.87,56.83,56.85,14000.0,50.8921,50.9279,50.8921,50.91,14000.0
2012-07-24 13:10:00,56.83,56.85,56.78,56.85,51600.0,50.8921,50.91,50.8473,50.91,51600.0
2012-07-24 13:15:00,56.85,56.85,56.69,56.69,9700.0,50.91,50.91,50.7667,50.7667,9700.0
2012-07-24 13:20:00,56.69,56.81,56.69,56.8,20300.0,50.7667,50.8742,50.7667,50.8653,20300.0
2012-07-24 13:25:00,56.8,56.8,56.71,56.77,10300.0,50.8653,50.8653,50.7847,50.8384,10300.0
2012-07-24 13:30:00,56.75,56.78,56.72,56.78,10100.0,50.8205,50.8473,50.7936,50.8473,10100.0
2012-07-24 13:35:00,56.78,56.8,56.7,56.72,9200.0,50.8473,50.8653,50.7757,50.7936,9200.0
2012-07-24 13:40:00,56.72,56.76,56.69,56.71,27800.0,50.7936,50.8294,50.7667,50.7847,27800.0
2012-07-24 13:45:00,56.72,56.78,56.7,56.72,19100.0,50.7936,50.8473,50.7757,50.7936,19100.0
2012-07-24 13:50:00,56.71,56.8,56.7,56.79,35300.0,50.7847,50.8653,50.7757,50.8563,35300.0
2012-07-24 13:55:00,56.78,56.81,56.75,56.77,30800.0,50.8473,50.8742,50.8205,50.8384,30800.0
2012-07-24 14:00:00,56.77,56.77,56.71,56.76,13100.0,50.8384,50.8384,50.7847,50.8294,13100.0
2012-07-24 14:05:00,56.77,56.81,56.74,56.77,22900.0,50.8384,50.8742,50.8115,50.8384,22900.0
2012-07-24 14:10:00,56.78,56.78,56.73,56.73,9000.0,50.8473,50.8473,50.8026,50.8026,9000.0
2012-07-24 14:15:00,56.74,56.8,56.74,56.75,14100.0,50.8115,50.8653,50.8115,50.8205,14100.0
2012-07-24 14:20:00,56.75,56.77,56.74,56.76,16200.0,50.8205,50.8384,50.8115,50.8294,16200.0
2012-07-24 14:25:00,56.74,56.78,56.68,56.75,68900.0,50.8115,50.8473,50.7578,50.8205,68900.0
2012-07-24 14:30:00,56.75,56.79,56.72,56.78,36400.0,50.8205,50.8563,50.7936,50.8473,36400.0
2012-07-24 14:35:00,56.78,56.81,56.76,56.78,29400.0,50.8473,50.8742,50.8294,50.8473,29400.0
2012-07-24 14:40:00,56.78,56.8,56.75,56.75,68500.0,50.8473,50.8653,50.8205,50.8205,68500.0
2012-07-24 14:45:00,56.75,56.79,56.75,56.75,13700.0,50.8205,50.8563,50.8205,50.8205,13700.0
2012-07-24 14:50:00,56.75,56.78,56.72,56.73,28300.0,50.8205,50.8473,50.7936,50.8026,28300.0
2012-07-24 14:55:00,56.72,56.75,56.69,56.73,30200.0,50.7936,50.8205,50.7667,50.8026,30200.0
2012-07-24 15:00:00,56.72,56.75,56.7,56.73,26100.0,50.7936,50.8205,50.7757,50.8026,26100.0
2012-07-24 15:05:00,56.72,56.75,56.56,56.58,45800.0,50.7936,50.8205,50.6503,50.6682,45800.0
2012-07-24 15:10:00,56.56,56.6,56.52,56.52,21400.0,50.6503,50.6862,50.6145,50.6145,21400.0
2012-07-24 15:15:00,56.52,56.54,56.5,56.5,41400.0,50.6145,50.6324,50.5966,50.5966,41400.0
2012-07-24 15:20:00,56.51,56.64,56.48,56.61,38700.0,50.6056,50.722,50.5787,50.6951,38700.0
2012-07-24 15:25:00,56.61,56.73,56.54,56.72,43900.0,50.6951,50.8026,50.6324,50.7936,43900.0
2012-07-24 15:30:00,56.73,56.73,56.62,56.64,26100.0,50.8026,50.8026,50.7041,50.722,26100.0
2012-07-24 15:35:00,56.64,56.78,56.62,56.77,41100.0,50.722,50.8473,50.7041,50.8384,41100.0
2012-07-24 15:40:00,56.77,56.82,56.65,56.68,37700.0,50.8384,50.8832,50.7309,50.7578,37700.0
2012-07-24 15:45:00,56.68,56.7,56.61,56.65,39700.0,50.7578,50.7757,50.6951,50.7309,39700.0
2012-07-24 15:50:00,56.65,56.79,56.61,56.77,117400.0,50.7309,50.8563,50.6951,50.8384,117400.0
2012-07-24 15:55:00,56.77,56.87,56.75,56.8,92000.0,50.8384,50.9279,50.8205,50.8653,92000.0
2012-07-25 09:30:00,56.81,56.89,56.6,56.85,40500.0,50.8742,50.9459,50.6862,50.91,40500.0
2012-07-25 09:35:00,56.93,57.41,56.92,57.32,15700.0,50.9817,51.4115,50.9727,51.3309,15700.0
2012-07-25 09:40:00,57.35,57.39,57.23,57.27,14300.0,51.3578,51.3936,51.2503,51.2861,14300.0
2012-07-25 09:45:00,57.29,57.31,57.1,57.11,22500.0,51.3041,51.322,51.1339,51.1429,22500.0
2012-07-25 09:50:00,57.11,57.16,57.04,57.11,15900.0,51.1429,51.1876,51.0802,51.1429,15900.0
2012-07-25 09:55:00,57.12,57.2,57.06,57.11,24500.0,51.1518,51.2235,51.0981,51.1429,24500.0
2012-07-25 10:00:00,57.08,57.15,56.86,56.87,41900.0,51.116,51.1787,50.919,50.9279,41900.0
2012-07-25 10:05:00,56.87,57.0,56.77,56.8,56600.0,50.9279,51.0444,50.8384,50.8653,56600.0
2012-07-25 10:10:00,56.78,56.93,56.75,56.91,16300.0,50.8473,50.9817,50.8205,50.9638,16300.0
2012-07-25 10:15:00,56.9,56.97,56.88,56.92,15000.0,50.9548,51.0175,50.9369,50.9727,15000.0
2012-07-25 10:20:00,56.92,56.96,56.73,56.8,24000.0,50.9727,51.0085,50.8026,50.8653,24000.0
2012-07-25 10:25:00,56.79,56.81,56.68,56.81,7500.0,50.8563,50.8742,50.7578,50.8742,7500.0
2012-07-25 10:30:00,56.79,56.79,56.67,56.72,15200.0,50.8563,50.8563,50.7488,50.7936,15200.0
2012-07-25 10:35:00,56.73,56.79,56.73,56.74,14900.0,50.8026,50.8563,50.8026,50.8115,14900.0
2012-07-25 10:40:00,56.74,56.85,56.73,56.84,20000.0,50.8115,50.91,50.8026,50.9011,20000.0
2012-07-25 10:45:00,56.84,56.84,56.65,56.72,22800.0,50.9011,50.9011,50.7309,50.7936,22800.0
2012-07-25 10:50:00,56.7,56.7,56.48,56.5,23300.0,50.7757,50.7757,50.5787,50.5966,23300.0
2012-07-25 10:55:00,56.51,56.51,56.31,56.37,37200.0,50.6056,50.6056,50.4265,50.4802,37200.0
2012-07-25 11:00:00,56.37,56.54,56.37,56.54,16400.0,50.4802,50.6324,50.4802,50.6324,16400.0
2012-07-25 11:05:00,56.54,56.62,56.49,56.6,19200.0,50.6324,50.7041,50.5876,50.6862,19200.0
2012-07-25 11:10:00,56.6,56.73,56.6,56.73,10600.0,50.6862,50.8026,50.6862,50.8026,10600.0
2012-07-25 11:15:00,56.76,56.83,56.7,56.7,13700.0,50.8294,50.8921,50.7757,50.7757,13700.0
2012-07-25 11:20:00,56.7,56.76,56.68,56.69,13100.0,50.7757,50.8294,50.7578,50.7667,13100.0
2012-07-25 11:25:00,56.65,56.73,56.65,56.7,9400.0,50.7309,50.8026,50.7309,50.7757,9400.0
2012-07-25 11:30:00,56.68,56.71,56.67,56.69,5900.0,50.7578,50.7847,50.7488,50.7667,5900.0
2012-07-25 11:35:00,56.69,56.76,56.64,56.74,23900.0,50.7667,50.8294,50.722,50.8115,23900.0
2012-07-25 11:40:00,56.73,56.76,56.68,56.74,22500.0,50.8026,50.8294,50.7578,50.8115,22500.0
2012-07-25 11:45:00,56.73,56.81,56.7,56.71,35300.0,50.8026,50.8742,50.7757,50.7847,35300.0
2012-07-25 11:50:00,56.71,56.79,56.67,56.73,30500.0,50.7847,50.8563,50.7488,50.8026,30500.0
2012-07-25 11:55:00,56.73,56.73,56.66,56.7,20400.0,50.8026,50.8026,50.7399,50.7757,20400.0
2012-07-25 12:00:00,56.7,56.74,56.69,56.72,17800.0,50.7757,50.8115,50.7667,50.7936,17800.0
2012-07-25 12:05:00,56.73,56.73,56.7,56.71,10200.0,50.8026,50.8026,50.7757,50.7847,10200.0
2012-07-25 12:10:00,56.71,56.74,56.64,56.67,20600.0,50.7847,50.8115,50.722,50.7488,20600.0
2012-07-25 12:15:00,56.69,56.69,56.64,56.66,15600.0,50.7667,50.7667,50.722,50.7399,15600.0
2012-07-25 12:20:00,56.67,56.7,56.64,56.64,6900.0,50.7488,50.7757,50.722,50.722,6900.0
2012-07-25 12:25:00,56.64,56.67,56.56,56.59,12200.0,50.722,50.7488,50.6503,50.6772,12200.0
2012-07-25 12:30:00,56.59,56.64,56.57,56.58,20300.0,50.6772,50.722,50.6593,50.6682,20300.0
2012-07-25 12:35:00,56.6,56.67,56.6,56.67,6800.0,50.6862,50.7488,50.6862,50.7488,6800.0
2012-07-25 12:40:00,56.66,56.69,56.61,56.68,7000.0,50.7399,50.7667,50.6951,50.7578,7000.0
2012-07-25 12:45:00,56.68,56.7,56.62,56.66,19700.0,50.7578,50.7757,50.7041,50.7399,19700.0
2012-07-25 12:50:00,56.66,56.66,56.64,56.65,2700.0,50.7399,50.7399,50.722,50.7309,2700.0
2012-07-25 12:55:00,56.64,56.65,56.6,56.63,7500.0,50.722,50.7309,50.6862,50.713,7500.0
2012-07-25 13:00:00,56.63,56.7,56.63,56.69,20600.0,50.713,50.7757,50.713,50.7667,20600.0
2012-07-25 13:05:00,56.7,56.7,56.67,56.7,9200.0,50.7757,50.7757,50.7488,50.7757,9200.0
2012-07-25 13:10:00,56.7,56.7,56.67,56.7,16300.0,50.7757,50.7757,50.7488,50.7757,16300.0
2012-07-25 13:15:00,56.7,56.73,56.68,56.7,42700.0,50.7757,50.8026,50.7578,50.7757,42700.0
2012-07-25 13:20:00,56.7,56.77,56.7,56.74,45600.0,50.7757,50.8384,50.7757,50.8115,45600.0
2012-07-25 13:25:00,56.74,56.81,56.73,56.77,13200.0,50.8115,50.8742,50.8026,50.8384,13200.0
2012-07-25 13:30:00,56.77,56.82,56.74,56.82,9000.0,50.8384,50.8832,50.8115,50.8832,9000.0
2012-07-25 13:35:00,56.83,56.92,56.82,56.87,20000.0,50.8921,50.9727,50.8832,50.9279,20000.0
2012-07-25 13:40:00,56.87,56.88,56.77,56.78,19500.0,50.9279,50.9369,50.8384,50.8473,19500.0
2012-07-25 13:45:00,56.78,56.82,56.68,56.68,14100.0,50.8473,50.8832,50.7578,50.7578,14100.0
2012-07-25 13:50:00,56.67,56.72,56.67,56.68,21800.0,50.7488,50.7936,50.7488,50.7578,21800.0
2012-07-25 13:55:00,56.69,56.73,56.69,56.71,10000.0,50.7667,50.8026,50.7667,50.7847,10000.0
2012-07-25 14:00:00,56.72,56.73,56.64,56.65,30100.0,50.7936,50.8026,50.722,50.7309,30100.0
2012-07-25 14:05:00,56.66,56.67,56.62,56.64,20100.0,50.7399,50.7488,50.7041,50.722,20100.0
2012-07-25 14:10:00,56.64,56.7,56.62,56.65,28500.0,50.722,50.7757,50.7041,50.7309,28500.0
2012-07-25 14:15:00,56.66,56.68,56.59,56.6,18300.0,50.7399,50.7578,50.6772,50.6862,18300.0
2012-07-25 14:20:00,56.6,56.72,56.59,56.71,21100.0,50.6862,50.7936,50.6772,50.7847,21100.0
2012-07-25 14:25:00,56.71,56.74,56.68,56.7,13200.0,50.7847,50.8115,50.7578,50.7757,13200.0
2012-07-25 14:30:00,56.7,56.73,56.66,56.73,16500.0,50.7757,50.8026,50.7399,50.8026,16500.0
2012-07-25 14:35:00,56.73,56.8,56.72,56.78,13400.0,50.8026,50.8653,50.7936,50.8473,13400.0
2012-07-25 14:40:00,56.79,56.85,56.77,56.79,38800.0,50.8563,50.91,50.8384,50.8563,38800.0
2012-07-25 14:45:00,56.79,56.81,56.76,56.78,8300.0,50.8563,50.8742,50.8294,50.8473,8300.0
2012-07-25 14:50:00,56.79,56.81,56.76,56.78,30000.0,50.8563,50.8742,50.8294,50.8473,30000.0
2012-07-25 14:55:00,56.77,56.8,56.73,56.73,17200.0,50.8384,50.8653,50.8026,50.8026,17200.0
2012-07-25 15:00:00,56.73,56.76,56.66,56.71,27800.0,50.8026,50.8294,50.7399,50.7847,27800.0
2012-07-25 15:05:00,56.71,56.73,56.64,56.69,16000.0,50.7847,50.8026,50.722,50.7667,16000.0
2012-07-25 15:10:00,56.69,56.7,56.6,56.6,27000.0,50.7667,50.7757,50.6862,50.6862,27000.0
2012-07-25 15:15:00,56.6,56.63,56.57,56.58,9300.0,50.6862,50.713,50.6593,50.6682,9300.0
2012-07-25 15:20:00,56.57,56.58,56.48,56.52,15800.0,50.6593,50.6682,50.5787,50.6145,15800.0
2012-07-25 15:25:00,56.52,56.61,56.45,56.6,25800.0,50.6145,50.6951,50.5518,50.6862,25800.0
2012-07-25 15:30:00,56.6,56.61,56.43,56.44,22500.0,50.6862,50.6951,50.5339,50.5429,22500.0
2012-07-25 15:35:00,56.44,56.52,56.44,56.5,77900.0,50.5429,50.6145,50.5429,50.5966,77900.0
2012-07-25 15:40:00,56.5,56.54,56.39,56.45,60400.0,50.5966,50.6324,50.4981,50.5518,60400.0
2012-07-25 15:45:00,56.46,56.51,56.42,56.49,16000.0,50.5608,50.6056,50.525,50.5876,16000.0
2012-07-25 15:50:00,56.48,56.51,56.43,56.47,51100.0,50.5787,50.6056,50.5339,50.5697,51100.0
2012-07-25 15:55:00,56.48,56.56,56.44,56.56,52000.0,50.5787,50.6503,50.5429,50.6503,52000.0
2012-07-26 09:30:00,57.57,58.2,57.51,58.2,37200.0,51.5548,52.119,51.5011,52.119,37200.0
2012-07-26 09:35:00,58.2,58.25,58.1,58.2,56500.0,52.119,52.1638,52.0294,52.119,56500.0
2012-07-26 09:40:00,58.21,58.23,58.15,58.21,34800.0,52.1279,52.1458,52.0742,52.1279,34800.0
2012-07-26 09:45:00,58.18,58.18,57.88,57.89,20000.0,52.1011,52.1011,51.8324,51.8414,20000.0
2012-07-26 09:50:00,57.89,58.0,57.74,57.85,24300.0,51.8414,51.9399,51.707,51.8055,24300.0
2012-07-26 09:55:00,57.85,57.93,57.73,57.8,20100.0,51.8055,51.8772,51.6981,51.7608,20100.0
2012-07-26 10:00:00,57.79,57.86,57.66,57.7,39500.0,51.7518,51.8145,51.6354,51.6712,39500.0
2012-07-26 10:05:00,57.71,57.91,57.68,57.83,53700.0,51.6802,51.8593,51.6533,51.7876,53700.0
2012-07-26 10:10:00,57.83,57.85,57.56,57.56,50900.0,51.7876,51.8055,51.5458,51.5458,50900.0
2012-07-26 10:15:00,57.56,57.61,57.52,57.53,22400.0,51.5458,51.5906,51.51,51.519,22400.0
2012-07-26 10:20:00,57.57,57.74,57.56,57.72,16900.0,51.5548,51.707,51.5458,51.6891,16900.0
2012-07-26 10:25:00,57.74,57.81,57.71,57.72,19900.0,51.707,51.7697,51.6802,51.6891,19900.0
2012-07-26 10:30:00,57.74,57.75,57.55,57.56,36700.0,51.707,51.716,51.5369,51.5458,36700.0
2012-07-26 10:35:00,57.57,57.57,57.41,57.43,20200.0,51.5548,51.5548,51.4115,51.4294,20200.0
2012-07-26 10:40:00,57.41,57.41,57.22,57.27,39900.0,51.4115,51.4115,51.2414,51.2861,39900.0
2012-07-26 10:45:00,57.27,57.29,57.18,57.23,23300.0,51.2861,51.3041,51.2056,51.2503,23300.0
2012-07-26 10:50:00,57.23,57.23,57.04,57.11,16300.0,51.2503,51.2503,51.0802,51.1429,16300.0
2012-07-26 10:55:00,57.11,57.25,57.09,57.25,23300.0,51.1429,51.2682,51.125,51.2682,23300.0
2012-07-26 11:00:00,57.27,57.41,57.25,57.34,23200.0,51.2861,51.4115,51.2682,51.3488,23200.0
2012-07-26 11:05:00,57.33,57.33,57.18,57.26,10100.0,51.3399,51.3399,51.2056,51.2772,10100.0
2012-07-26 11:10:00,57.26,57.36,57.26,57.33,18900.0,51.2772,51.3667,51.2772,51.3399,18900.0
2012-07-26 11:15:00,57.34,57.4,57.3,57.4,11200.0,51.3488,51.4026,51.313,51.4026,11200.0
2012-07-26 11:20:00,57.41,57.41,57.3,57.3,16900.0,51.4115,51.4115,51.313,51.313,16900.0
2012-07-26 11:25:00,57.3,57.3,57.13,57.19,30800.0,51.313,51.313,51.1608,51.2145,30800.0
2012-07-26 11:30:00,57.19,57.25,57.14,57.17,13100.0,51.2145,51.2682,51.1697,51.1966,13100.0
2012-07-26 11:35:00,57.15,57.19,57.14,57.14,73700.0,51.1787,51.2145,51.1697,51.1697,73700.0
2012-07-26 11:40:00,57.14,57.15,56.96,56.99,14900.0,51.1697,51.1787,51.0085,51.0354,14900.0
2012-07-26 11:45:00,57.0,57.02,56.9,57.02,10700.0,51.0444,51.0623,50.9548,51.0623,10700.0
2012-07-26 11:50:00,57.02,57.06,56.99,57.01,9900.0,51.0623,51.0981,51.0354,51.0533,9900.0
2012-07-26 11:55:00,57.02,57.07,56.98,57.05,10100.0,51.0623,51.107,51.0264,51.0891,10100.0
2012-07-26 12:00:00,57.07,57.08,57.01,57.05,12500.0,51.107,51.116,51.0533,51.0891,12500.0
2012-07-26 12:05:00,57.05,57.16,57.03,57.14,13900.0,51.0891,51.1876,51.0712,51.1697,13900.0
2012-07-26 12:10:00,57.14,57.17,57.09,57.14,15300.0,51.1697,51.1966,51.125,51.1697,15300.0
2012-07-26 12:15:00,57.13,57.16,57.09,57.11,10800.0,51.1608,51.1876,51.125,51.1429,10800.0
2012-07-26 12:20:00,57.09,57.17,57.07,57.12,12500.0,51.125,51.1966,51.107,51.1518,12500.0
2012-07-26 12:25:00,57.11,57.16,57.07,57.15,10000.0,51.1429,51.1876,51.107,51.1787,10000.0
2012-07-26 12:30:00,57.16,57.21,57.14,57.17,14700.0,51.1876,51.2324,51.1697,51.1966,14700.0
2012-07-26 12:35:00,57.15,57.21,57.13,57.18,19100.0,51.1787,51.2324,51.1608,51.2056,19100.0
2012-07-26 12:40:00,57.18,57.19,57.13,57.13,12400.0,51.2056,51.2145,51.1608,51.1608,12400.0
2012-07-26 12:45:00,57.13,57.17,57.12,57.17,5000.0,51.1608,51.1966,51.1518,51.1966,5000.0
2012-07-26 12:50:00,57.17,57.17,57.06,57.13,9400.0,51.1966,51.1966,51.0981,51.1608,9400.0
2012-07-26 12:55:00,57.14,57.22,57.14,57.17,15400.0,51.1697,51.2414,51.1697,51.1966,15400.0
2012-07-26 13:00:00,57.18,57.18,57.15,57.18,13900.0,51.2056,51.2056,51.1787,51.2056,13900.0
2012-07-26 13:05:00,57.18,57.22,57.16,57.21,22300.0,51.2056,51.2414,51.1876,51.2324,22300.0
2012-07-26 13:10:00,57.2,57.2,57.13,57.17,20800.0,51.2235,51.2235,51.1608,51.1966,20800.0
2012-07-26 13:15:00,57.17,57.19,57.15,57.15,4300.0,51.1966,51.2145,51.1787,51.1787,4300.0
2012-07-26 13:20:00,57.15,57.21,57.15,57.19,6700.0,51.1787,51.2324,51.1787,51.2145,6700.0
2012-07-26 13:25:00,57.21,57.31,57.21,57.31,19000.0,51.2324,51.322,51.2324,51.322,19000.0
2012-07-26 13:30:00,57.3,57.33,57.24,57.28,12600.0,51.313,51.3399,51.2593,51.2951,12600.0
2012-07-26 13:35:00,57.28,57.35,57.28,57.34,72600.0,51.2951,51.3578,51.2951,51.3488,72600.0
2012-07-26 13:40:00,57.33,57.37,57.32,57.36,31300.0,51.3399,51.3757,51.3309,51.3667,31300.0
2012-07-26 13:45:00,57.36,57.38,57.34,57.35,53700.0,51.3667,51.3847,51.3488,51.3578,53700.0
2012-07-26 13:50:00,57.33,57.33,57.25,57.29,11400.0,51.3399,51.3399,51.2682,51.3041,11400.0
2012-07-26 13:55:00,57.28,57.28,57.22,57.22,6400.0,51.2951,51.2951,51.2414,51.2414,6400.0
2012-07-26 14:00:00,57.22,57.3,57.21,57.3,8300.0,51.2414,51.313,51.2324,51.313,8300.0
2012-07-26 14:05:00,57.31,57.37,57.3,57.36,11400.0,51.322,51.3757,51.313,51.3667,11400.0
2012-07-26 14:10:00,57.36,57.38,57.33,57.33,10100.0,51.3667,51.3847,51.3399,51.3399,10100.0
2012-07-26 14:15:00,57.31,57.31,57.26,57.26,11100.0,51.322,51.322,51.2772,51.2772,11100.0
2012-07-26 14:20:00,57.26,57.34,57.24,57.31,11500.0,51.2772,51.3488,51.2593,51.322,11500.0
2012-07-26 14:25:00,57.31,57.38,57.3,57.37,16300.0,51.322,51.3847,51.313,51.3757,16300.0
2012-07-26 14:30:00,57.37,57.37,57.29,57.3,8900.0,51.3757,51.3757,51.3041,51.313,8900.0
2012-07-26 14:35:00,57.3,57.37,57.3,57.37,12800.0,51.313,51.3757,51.313,51.3757,12800.0
2012-07-26 14:40:00,57.35,57.37,57.32,57.32,9600.0,51.3578,51.3757,51.3309,51.3309,9600.0
2012-07-26 14:45:00,57.31,57.37,57.31,57.35,16900.0,51.322,51.3757,51.322,51.3578,16900.0
2012-07-26 14:50:00,57.36,57.44,57.35,57.37,27100.0,51.3667,51.4384,51.3578,51.3757,27100.0
2012-07-26 14:55:00,57.37,57.42,57.33,57.33,14400.0,51.3757,51.4205,51.3399,51.3399,14400.0
2012-07-26 15:00:00,57.32,57.37,57.32,57.36,8800.0,51.3309,51.3757,51.3309,51.3667,8800.0
2012-07-26 15:05:00,57.36,57.36,57.3,57.33,14800.0,51.3667,51.3667,51.313,51.3399,14800.0
2012-07-26 15:10:00,57.33,57.39,57.33,57.36,25500.0,51.3399,51.3936,51.3399,51.3667,25500.0
2012-07-26 15:15:00,57.34,57.36,57.31,57.33,15400.0,51.3488,51.3667,51.322,51.3399,15400.0
2012-07-26 15:20:00,57.32,57.34,57.31,57.32,12900.0,51.3309,51.3488,51.322,51.3309,12900.0
2012-07-26 15:25:00,57.33,57.38,57.31,57.35,46500.0,51.3399,51.3847,51.322,51.3578,46500.0
2012-07-26 15:30:00,57.36,57.38,57.32,57.35,25900.0,51.3667,51.3847,51.3309,51.3578,25900.0
2012-07-26 15:35:00,57.36,57.41,57.34,57.38,37700.0,51.3667,51.4115,51.3488,51.3847,37700.0
2012-07-26 15:40:00,57.39,57.47,57.39,57.46,33100.0,51.3936,51.4652,51.3936,51.4563,33100.0
2012-07-26 15:45:00,57.46,57.49,57.42,57.44,38600.0,51.4563,51.4832,51.4205,51.4384,38600.0
2012-07-26 15:50:00,57.46,57.48,57.37,57.39,62900.0,51.4563,51.4742,51.3757,51.3936,62900.0
2012-07-26 15:55:00,57.41,57.44,57.29,57.29,120800.0,51.4115,51.4384,51.3041,51.3041,120800.0
2012-07-27 09:30:00,57.75,58.0,57.74,57.87,33700.0,51.716,51.9399,51.707,51.8235,33700.0
2012-07-27 09:35:00,57.87,57.89,57.73,57.8,12400.0,51.8235,51.8414,51.6981,51.7608,12400.0
2012-07-27 09:40:00,57.8,57.86,57.75,57.81,49100.0,51.7608,51.8145,51.716,51.7697,49100.0
2012-07-27 09:45:00,57.81,58.18,57.8,58.13,45500.0,51.7697,52.1011,51.7608,52.0563,45500.0
2012-07-27 09:50:00,58.11,58.43,58.07,58.11,17700.0,52.0384,52.3249,52.0026,52.0384,17700.0
2012-07-27 09:55:00,58.11,58.25,58.1,58.2,12600.0,52.0384,52.1638,52.0294,52.119,12600.0
2012-07-27 10:00:00,58.21,58.39,58.2,58.31,12900.0,52.1279,52.2891,52.119,52.2175,12900.0
2012-07-27 10:05:00,58.31,58.31,58.21,58.21,23500.0,52.2175,52.2175,52.1279,52.1279,23500.0
2012-07-27 10:10:00,58.2,58.3,58.2,58.27,12600.0,52.119,52.2085,52.119,52.1817,12600.0
2012-07-27 10:15:00,58.27,58.37,58.27,58.34,15200.0,52.1817,52.2712,52.1817,52.2443,15200.0
2012-07-27 10:20:00,58.35,58.42,58.28,58.28,17100.0,52.2533,52.316,52.1906,52.1906,17100.0
2012-07-27 10:25:00,58.27,58.47,58.27,58.39,17200.0,52.1817,52.3608,52.1817,52.2891,17200.0
2012-07-27 10:30:00,58.4,58.49,58.37,58.37,16100.0,52.2981,52.3787,52.2712,52.2712,16100.0
2012-07-27 10:35:00,58.38,58.44,58.37,58.42,18200.0,52.2802,52.3339,52.2712,52.316,18200.0
2012-07-27 10:40:00,58.44,58.48,58.4,58.47,19000.0,52.3339,52.3697,52.2981,52.3608,19000.0
2012-07-27 10:45:00,58.47,58.59,58.47,58.51,16100.0,52.3608,52.4682,52.3608,52.3966,16100.0
2012-07-27 10:50:00,58.52,58.52,58.44,58.47,18600.0,52.4055,52.4055,52.3339,52.3608,18600.0
2012-07-27 10:55:00,58.5,58.59,58.5,58.55,25600.0,52.3876,52.4682,52.3876,52.4324,25600.0
2012-07-27 11:00:00,58.58,58.63,58.55,58.62,18000.0,52.4593,52.504,52.4324,52.4951,18000.0
2012-07-27 11:05:00,58.62,58.66,58.56,58.57,14000.0,52.4951,52.5309,52.4414,52.4503,14000.0
2012-07-27 11:10:00,58.57,58.57,58.45,58.45,6700.0,52.4503,52.4503,52.3429,52.3429,6700.0
2012-07-27 11:15:00,58.45,58.54,58.45,58.54,12800.0,52.3429,52.4235,52.3429,52.4235,12800.0
2012-07-27 11:20:00,58.53,58.59,58.5,58.55,19900.0,52.4145,52.4682,52.3876,52.4324,19900.0
2012-07-27 11:25:00,58.55,58.55,58.42,58.44,15300.0,52.4324,52.4324,52.316,52.3339,15300.0
2012-07-27 11:30:00,58.44,58.52,58.43,58.51,8400.0,52.3339,52.4055,52.3249,52.3966,8400.0
2012-07-27 11:35:00,58.5,58.5,58.41,58.41,20800.0,52.3876,52.3876,52.307,52.307,20800.0
2012-07-27 11:40:00,58.42,58.47,58.39,58.39,21900.0,52.316,52.3608,52.2891,52.2891,21900.0
2012-07-27 11:45:00,58.4,58.42,58.37,58.4,16900.0,52.2981,52.316,52.2712,52.2981,16900.0
2012-07-27 11:50:00,58.4,58.43,58.39,58.43,19500.0,52.2981,52.3249,52.2891,52.3249,19500.0
2012-07-27 11:55:00,58.43,58.5,58.43,58.49,6200.0,52.3249,52.3876,52.3249,52.3787,6200.0
2012-07-27 12:00:00,58.5,58.51,58.41,58.45,10600.0,52.3876,52.3966,52.307,52.3429,10600.0
2012-07-27 12:05:00,58.46,58.47,58.38,58.42,6500.0,52.3518,52.3608,52.2802,52.316,6500.0
2012-07-27 12:10:00,58.44,58.47,58.42,58.47,7100.0,52.3339,52.3608,52.316,52.3608,7100.0
2012-07-27 12:15:00,58.48,58.48,58.34,58.34,12300.0,52.3697,52.3697,52.2443,52.2443,12300.0
2012-07-27 12:20:00,58.35,58.43,58.35,58.43,16000.0,52.2533,52.3249,52.2533,52.3249,16000.0
2012-07-27 12:25:00,58.43,58.54,58.43,58.52,16700.0,52.3249,52.4235,52.3249,52.4055,16700.0
2012-07-27 12:30:00,58.53,58.65,58.53,58.61,12200.0,52.4145,52.522,52.4145,52.4861,12200.0
2012-07-27 12:35:00,58.62,58.63,58.53,58.54,9500.0,52.4951,52.504,52.4145,52.4235,9500.0
2012-07-27 12:40:00,58.53,58.54,58.5,58.5,8900.0,52.4145,52.4235,52.3876,52.3876,8900.0
2012-07-27 12:45:00,58.48,58.51,58.47,58.48,1900.0,52.3697,52.3966,52.3608,52.3697,1900.0
2012-07-27 12:50:00,58.49,58.5,58.42,58.46,15000.0,52.3787,52.3876,52.316,52.3518,15000.0
2012-07-27 12:55:00,58.46,58.48,58.45,58.47,7200.0,52.3518,52.3697,52.3429,52.3608,7200.0
2012-07-27 13:00:00,58.48,58.49,58.45,58.47,8800.0,52.3697,52.3787,52.3429,52.3608,8800.0
2012-07-27 13:05:00,58.48,58.48,58.47,58.48,4300.0,52.3697,52.3697,52.3608,52.3697,4300.0
2012-07-27 13:10:00,58.46,58.48,58.45,58.45,6200.0,52.3518,52.3697,52.3429,52.3429,6200.0
2012-07-27 13:15:00,58.46,58.5,58.46,58.5,7600.0,52.3518,52.3876,52.3518,52.3876,7600.0
2012-07-27 13:20:00,58.48,58.48,58.45,58.48,12400.0,52.3697,52.3697,52.3429,52.3697,12400.0
2012-07-27 13:25:00,58.47,58.79,58.47,58.79,42500.0,52.3608,52.6473,52.3608,52.6473,42500.0
2012-07-27 13:30:00,58.8,58.95,58.8,58.84,18900.0,52.6563,52.7906,52.6563,52.6921,18900.0
2012-07-27 13:35:00,58.86,59.07,58.86,59.05,24300.0,52.71,52.8981,52.71,52.8802,24300.0
2012-07-27 13:40:00,59.06,59.08,58.92,58.95,16600.0,52.8891,52.907,52.7637,52.7906,16600.0
2012-07-27 13:45:00,58.95,58.95,58.79,58.79,11500.0,52.7906,52.7906,52.6473,52.6473,11500.0
2012-07-27 13:50:00,58.79,58.87,58.79,58.85,18600.0,52.6473,52.719,52.6473,52.7011,18600.0
2012-07-27 13:55:00,58.85,58.89,58.81,58.81,24800.0,52.7011,52.7369,52.6652,52.6652,24800.0
2012-07-27 14:00:00,58.81,58.83,58.74,58.79,21000.0,52.6652,52.6831,52.6026,52.6473,21000.0
2012-07-27 14:05:00,58.79,58.85,58.73,58.75,25200.0,52.6473,52.7011,52.5936,52.6115,25200.0
2012-07-27 14:10:00,58.75,58.76,58.66,58.66,11400.0,52.6115,52.6205,52.5309,52.5309,11400.0
2012-07-27 14:15:00,58.67,58.72,58.64,58.67,8500.0,52.5399,52.5846,52.513,52.5399,8500.0
2012-07-27 14:20:00,58.67,58.71,58.65,58.7,6700.0,52.5399,52.5757,52.522,52.5667,6700.0
2012-07-27 14:25:00,58.7,58.77,58.7,58.76,10300.0,52.5667,52.6294,52.5667,52.6205,10300.0
2012-07-27 14:30:00,58.76,58.78,58.69,58.78,15800.0,52.6205,52.6384,52.5578,52.6384,15800.0
2012-07-27 14:35:00,58.77,58.77,58.74,58.74,7200.0,52.6294,52.6294,52.6026,52.6026,7200.0
2012-07-27 14:40:00,58.76,58.88,58.73,58.83,15900.0,52.6205,52.7279,52.5936,52.6831,15900.0
2012-07-27 14:45:00,58.83,58.84,58.79,58.82,5300.0,52.6831,52.6921,52.6473,52.6742,5300.0
2012-07-27 14:50:00,58.83,58.87,58.81,58.87,6400.0,52.6831,52.719,52.6652,52.719,6400.0
2012-07-27 14:55:00,58.88,58.89,58.82,58.83,11600.0,52.7279,52.7369,52.6742,52.6831,11600.0
2012-07-27 15:00:00,58.84,58.89,58.84,58.87,9100.0,52.6921,52.7369,52.6921,52.719,9100.0
2012-07-27 15:05:00,58.87,58.97,58.86,58.97,15300.0,52.719,52.8085,52.71,52.8085,15300.0
2012-07-27 15:10:00,58.96,58.98,58.93,58.97,11600.0,52.7996,52.8175,52.7727,52.8085,11600.0
2012-07-27 15:15:00,58.97,58.99,58.91,58.95,20700.0,52.8085,52.8264,52.7548,52.7906,20700.0
2012-07-27 15:20:00,58.95,58.96,58.88,58.9,15400.0,52.7906,52.7996,52.7279,52.7458,15400.0
2012-07-27 15:25:00,58.9,58.98,58.89,58.97,11900.0,52.7458,52.8175,52.7369,52.8085,11900.0
2012-07-27 15:30:00,58.96,58.99,58.94,58.95,30100.0,52.7996,52.8264,52.7817,52.7906,30100.0
2012-07-27 15:35:00,58.96,58.97,58.89,58.9,22600.0,52.7996,52.8085,52.7369,52.7458,22600.0
2012-07-27 15:40:00,58.9,58.96,58.9,58.94,26300.0,52.7458,52.7996,52.7458,52.7817,26300.0
2012-07-27 15:45:00,58.95,58.99,58.93,58.96,34600.0,52.7906,52.8264,52.7727,52.7996,34600.0
2012-07-27 15:50:00,58.97,59.01,58.84,58.88,84800.0,52.8085,52.8443,52.6921,52.7279,84800.0
2012-07-27 15:55:00,58.86,58.9,58.79,58.9,92500.0,52.71,52.7458,52.6473,52.7458,92500.0
2012-07-30 09:30:00,58.88,58.99,58.74,58.95,19300.0,52.7279,52.8264,52.6026,52.7906,19300.0
2012-07-30 09:35:00,58.87,59.14,58.83,59.06,60100.0,52.719,52.9608,52.6831,52.8891,60100.0
2012-07-30 09:40:00,59.09,59.09,58.89,58.98,23200.0,52.916,52.916,52.7369,52.8175,23200.0
2012-07-30 09:45:00,58.98,59.01,58.88,58.94,20400.0,52.8175,52.8443,52.7279,52.7817,20400.0
2012-07-30 09:50:00,58.95,59.03,58.81,58.83,18600.0,52.7906,52.8623,52.6652,52.6831,18600.0
2012-07-30 09:55:00,58.83,58.95,58.82,58.93,18400.0,52.6831,52.7906,52.6742,52.7727,18400.0
2012-07-30 10:00:00,58.93,59.01,58.9,58.95,13100.0,52.7727,52.8443,52.7458,52.7906,13100.0
2012-07-30 10:05:00,58.96,58.98,58.83,58.88,15800.0,52.7996,52.8175,52.6831,52.7279,15800.0
2012-07-30 10:10:00,58.89,58.98,58.86,58.93,13600.0,52.7369,52.8175,52.71,52.7727,13600.0
2012-07-30 10:15:00,58.9,58.91,58.74,58.77,14800.0,52.7458,52.7548,52.6026,52.6294,14800.0
2012-07-30 10:20:00,58.76,58.95,58.75,58.92,15700.0,52.6205,52.7906,52.6115,52.7637,15700.0
2012-07-30 10:25:00,58.95,58.99,58.9,58.92,9600.0,52.7906,52.8264,52.7458,52.7637,9600.0
2012-07-30 10:30:00,58.92,58.92,58.74,58.75,15000.0,52.7637,52.7637,52.6026,52.6115,15000.0
2012-07-30 10:35:00,58.74,58.81,58.68,58.75,10800.0,52.6026,52.6652,52.5488,52.6115,10800.0
2012-07-30 10:40:00,58.74,58.76,58.63,58.69,12200.0,52.6026,52.6205,52.504,52.5578,12200.0
2012-07-30 10:45:00,58.68,58.75,58.63,58.65,13000.0,52.5488,52.6115,52.504,52.522,13000.0
2012-07-30 10:50:00,58.63,58.7,58.62,58.63,8300.0,52.504,52.5667,52.4951,52.504,8300.0
2012-07-30 10:55:00,58.62,58.65,58.5,58.51,20200.0,52.4951,52.522,52.3876,52.3966,20200.0
2012-07-30 11:00:00,58.54,58.67,58.53,58.65,8900.0,52.4235,52.5399,52.4145,52.522,8900.0
2012-07-30 11:05:00,58.67,58.73,58.65,58.7,21400.0,52.5399,52.5936,52.522,52.5667,21400.0
2012-07-30 11:10:00,58.71,58.78,58.69,58.75,11900.0,52.5757,52.6384,52.5578,52.6115,11900.0
2012-07-30 11:15:00,58.73,58.76,58.57,58.57,12100.0,52.5936,52.6205,52.4503,52.4503,12100.0
2012-07-30 11:20:00,58.56,58.56,58.44,58.53,23800.0,52.4414,52.4414,52.3339,52.4145,23800.0
2012-07-30 11:25:00,58.53,58.59,58.51,58.55,14700.0,52.4145,52.4682,52.3966,52.4324,14700.0
2012-07-30 11:30:00,58.56,58.62,58.5,58.51,8500.0,52.4414,52.4951,52.3876,52.3966,8500.0
2012-07-30 11:35:00,58.51,58.58,58.51,58.57,13000.0,52.3966,52.4593,52.3966,52.4503,13000.0
2012-07-30 11:40:00,58.57,58.57,58.46,58.53,10700.0,52.4503,52.4503,52.3518,52.4145,10700.0
2012-07-30 11:45:00,58.55,58.61,58.54,58.56,7100.0,52.4324,52.4861,52.4235,52.4414,7100.0
2012-07-30 11:50:00,58.58,58.58,58.45,58.52,9000.0,52.4593,52.4593,52.3429,52.4055,9000.0
2012-07-30 11:55:00,58.52,58.58,58.51,58.58,6600.0,52.4055,52.4593,52.3966,52.4593,6600.0
2012-07-30 12:00:00,58.58,58.59,58.46,58.5,9600.0,52.4593,52.4682,52.3518,52.3876,9600.0
2012-07-30 12:05:00,58.49,58.49,58.38,58.47,12800.0,52.3787,52.3787,52.2802,52.3608,12800.0
2012-07-30 12:10:00,58.47,58.52,58.44,58.46,9100.0,52.3608,52.4055,52.3339,52.3518,9100.0
2012-07-30 12:15:00,58.47,58.48,58.34,58.41,11700.0,52.3608,52.3697,52.2443,52.307,11700.0
2012-07-30 12:20:00,58.42,58.47,58.36,58.38,11100.0,52.316,52.3608,52.2623,52.2802,11100.0
2012-07-30 12:25:00,58.41,58.43,58.37,58.41,6100.0,52.307,52.3249,52.2712,52.307,6100.0
2012-07-30 12:30:00,58.41,58.43,58.36,58.36,8600.0,52.307,52.3249,52.2623,52.2623,8600.0
2012-07-30 12:35:00,58.34,58.39,58.34,58.38,4000.0,52.2443,52.2891,52.2443,52.2802,4000.0
2012-07-30 12:40:00,58.38,58.52,58.35,58.5,9100.0,52.2802,52.4055,52.2533,52.3876,9100.0
2012-07-30 12:45:00,58.51,58.54,58.48,58.48,6200.0,52.3966,52.4235,52.3697,52.3697,6200.0
2012-07-30 12:50:00,58.51,58.62,58.51,58.58,11100.0,52.3966,52.4951,52.3966,52.4593,11100.0
2012-07-30 12:55:00,58.56,58.56,58.37,58.39,19500.0,52.4414,52.4414,52.2712,52.2891,19500.0
2012-07-30 13:00:00,58.39,58.4,58.26,58.3,23100.0,52.2891,52.2981,52.1727,52.2085,23100.0
2012-07-30 13:05:00,58.3,58.39,58.25,58.39,8800.0,52.2085,52.2891,52.1638,52.2891,8800.0
2012-07-30 13:10:00,58.4,58.42,58.35,58.39,13200.0,52.2981,52.316,52.2533,52.2891,13200.0
2012-07-30 13:15:00,58.4,58.41,58.35,58.38,4600.0,52.2981,52.307,52.2533,52.2802,4600.0
2012-07-30 13:20:00,58.39,58.48,58.38,58.48,13200.0,52.2891,52.3697,52.2802,52.3697,13200.0
2012-07-30 13:25:00,58.48,58.5,58.4,58.46,6400.0,52.3697,52.3876,52.2981,52.3518,6400.0
2012-07-30 13:30:00,58.46,58.52,58.45,58.49,14100.0,52.3518,52.4055,52.3429,52.3787,14100.0
2012-07-30 13:35:00,58.48,58.48,58.38,58.38,6200.0,52.3697,52.3697,52.2802,52.2802,6200.0
2012-07-30 13:40:00,58.38,58.39,58.3,58.31,9500.0,52.2802,52.2891,52.2085,52.2175,9500.0
2012-07-30 13:45:00,58.31,58.36,58.29,58.31,8400.0,52.2175,52.2623,52.1996,52.2175,8400.0
2012-07-30 13:50:00,58.3,58.35,58.28,58.34,7100.0,52.2085,52.2533,52.1906,52.2443,7100.0
2012-07-30 13:55:00,58.34,58.38,58.33,58.34,5300.0,52.2443,52.2802,52.2354,52.2443,5300.0
2012-07-30 14:00:00,58.33,58.33,58.25,58.33,6700.0,52.2354,52.2354,52.1638,52.2354,6700.0
2012-07-30 14:05:00,58.31,58.34,58.28,58.33,5900.0,52.2175,52.2443,52.1906,52.2354,5900.0
2012-07-30 14:10:00,58.32,58.42,58.3,58.39,10200.0,52.2264,52.316,52.2085,52.2891,10200.0
2012-07-30 14:15:00,58.4,58.41,58.36,58.36,4700.0,52.2981,52.307,52.2623,52.2623,4700.0
2012-07-30 14:20:00,58.38,58.44,58.35,58.4,8500.0,52.2802,52.3339,52.2533,52.2981,8500.0
2012-07-30 14:25:00,58.4,58.45,58.38,58.44,8700.0,52.2981,52.3429,52.2802,52.3339,8700.0
2012-07-30 14:30:00,58.45,58.51,58.44,58.5,9900.0,52.3429,52.3966,52.3339,52.3876,9900.0
2012-07-30 14:35:00,58.49,58.53,58.49,58.51,7400.0,52.3787,52.4145,52.3787,52.3966,7400.0
2012-07-30 14:40:00,58.51,58.6,58.49,58.54,14500.0,52.3966,52.4772,52.3787,52.4235,14500.0
2012-07-30 14:45:00,58.56,58.58,58.55,58.58,6100.0,52.4414,52.4593,52.4324,52.4593,6100.0
2012-07-30 14:50:00,58.58,58.59,58.53,58.57,6600.0,52.4593,52.4682,52.4145,52.4503,6600.0
2012-07-30 14:55:00,58.57,58.6,58.53,58.6,4900.0,52.4503,52.4772,52.4145,52.4772,4900.0
2012-07-30 15:00:00,58.58,58.59,58.55,58.57,6900.0,52.4593,52.4682,52.4324,52.4503,6900.0
2012-07-30 15:05:00,58.57,58.57,58.42,58.42,10200.0,52.4503,52.4503,52.316,52.316,10200.0
2012-07-30 15:10:00,58.42,58.46,58.35,58.35,17800.0,52.316,52.3518,52.2533,52.2533,17800.0
2012-07-30 15:15:00,58.37,58.47,58.37,58.44,10400.0,52.2712,52.3608,52.2712,52.3339,10400.0
2012-07-30 15:20:00,58.45,58.52,58.43,58.48,8700.0,52.3429,52.4055,52.3249,52.3697,8700.0
2012-07-30 15:25:00,58.5,58.51,58.44,58.51,13200.0,52.3876,52.3966,52.3339,52.3966,13200.0
2012-07-30 15:30:00,58.53,58.56,58.47,58.5,11500.0,52.4145,52.4414,52.3608,52.3876,11500.0
2012-07-30 15:35:00,58.48,58.49,58.35,58.39,13800.0,52.3697,52.3787,52.2533,52.2891,13800.0
2012-07-30 15:40:00,58.39,58.48,58.38,58.46,16100.0,52.2891,52.3697,52.2802,52.3518,16100.0
2012-07-30 15:45:00,58.48,58.51,58.42,58.5,16300.0,52.3697,52.3966,52.316,52.3876,16300.0
2012-07-30 15:50:00,58.5,58.53,58.45,58.51,32000.0,52.3876,52.4145,52.3429,52.3966,32000.0
2012-07-30 15:55:00,58.51,58.53,58.45,58.49,35000.0,52.3966,52.4145,52.3429,52.3787,35000.0
2012-07-31 09:30:00,58.6,58.71,58.4,58.64,25300.0,52.4772,52.5757,52.2981,52.513,25300.0
2012-07-31 09:35:00,58.69,58.69,58.45,58.49,11800.0,52.5578,52.5578,52.3429,52.3787,11800.0
2012-07-31 09:40:00,58.5,58.61,58.46,58.59,11200.0,52.3876,52.4861,52.3518,52.4682,11200.0
2012-07-31 09:45:00,58.58,58.58,58.39,58.41,17200.0,52.4593,52.4593,52.2891,52.307,17200.0
2012-07-31 09:50:00,58.4,58.4,58.21,58.27,13400.0,52.2981,52.2981,52.1279,52.1817,13400.0
2012-07-31 09:55:00,58.25,58.25,57.97,58.18,14300.0,52.1638,52.1638,51.913,52.1011,14300.0
2012-07-31 10:00:00,58.27,58.32,57.99,58.16,12700.0,52.1817,52.2264,51.9309,52.0832,12700.0
2012-07-31 10:05:00,58.16,58.16,58.0,58.03,9500.0,52.0832,52.0832,51.9399,51.9667,9500.0
2012-07-31 10:10:00,58.0,58.24,57.98,58.21,7600.0,51.9399,52.1548,51.922,52.1279,7600.0
2012-07-31 10:15:00,58.21,58.39,58.21,58.31,9100.0,52.1279,52.2891,52.1279,52.2175,9100.0
2012-07-31 10:20:00,58.3,58.38,58.27,58.38,26500.0,52.2085,52.2802,52.1817,52.2802,26500.0
2012-07-31 10:25:00,58.38,58.39,58.29,58.3,13700.0,52.2802,52.2891,52.1996,52.2085,13700.0
2012-07-31 10:30:00,58.28,58.31,58.17,58.2,14900.0,52.1906,52.2175,52.0921,52.119,14900.0
2012-07-31 10:35:00,58.19,58.19,58.06,58.15,14100.0,52.11,52.11,51.9936,52.0742,14100.0
2012-07-31 10:40:00,58.11,58.35,58.11,58.35,12700.0,52.0384,52.2533,52.0384,52.2533,12700.0
2012-07-31 10:45:00,58.35,58.37,58.31,58.31,12000.0,52.2533,52.2712,52.2175,52.2175,12000.0
2012-07-31 10:50:00,58.31,58.35,58.27,58.31,14000.0,52.2175,52.2533,52.1817,52.2175,14000.0
2012-07-31 10:55:00,58.31,58.32,58.19,58.19,6700.0,52.2175,52.2264,52.11,52.11,6700.0
2012-07-31 11:00:00,58.2,58.24,58.17,58.18,5100.0,52.119,52.1548,52.0921,52.1011,5100.0
2012-07-31 11:05:00,58.17,58.24,58.17,58.24,4000.0,52.0921,52.1548,52.0921,52.1548,4000.0
2012-07-31 11:10:00,58.26,58.39,58.25,58.38,5100.0,52.1727,52.2891,52.1638,52.2802,5100.0
2012-07-31 11:15:00,58.36,58.36,58.31,58.34,4700.0,52.2623,52.2623,52.2175,52.2443,4700.0
2012-07-31 11:20:00,58.35,58.42,58.35,58.42,12200.0,52.2533,52.316,52.2533,52.316,12200.0
2012-07-31 11:25:00,58.45,58.49,58.42,58.46,10900.0,52.3429,52.3787,52.316,52.3518,10900.0
2012-07-31 11:30:00,58.45,58.48,58.39,58.4,8600.0,52.3429,52.3697,52.2891,52.2981,8600.0
2012-07-31 11:35:00,58.4,58.5,58.4,58.45,15200.0,52.2981,52.3876,52.2981,52.3429,15200.0
2012-07-31 11:40:00,58.45,58.45,58.33,58.33,11300.0,52.3429,52.3429,52.2354,52.2354,11300.0
2012-07-31 11:45:00,58.33,58.33,58.26,58.27,4200.0,52.2354,52.2354,52.1727,52.1817,4200.0
2012-07-31 11:50:00,58.28,58.33,58.28,58.29,4000.0,52.1906,52.2354,52.1906,52.1996,4000.0
2012-07-31 11:55:00,58.31,58.31,58.26,58.26,7200.0,52.2175,52.2175,52.1727,52.1727,7200.0
2012-07-31 12:00:00,58.27,58.27,57.97,57.99,28500.0,52.1817,52.1817,51.913,51.9309,28500.0
2012-07-31 12:05:00,57.98,58.07,57.98,58.04,8800.0,51.922,52.0026,51.922,51.9757,8800.0
2012-07-31 12:10:00,58.03,58.05,57.91,57.96,11800.0,51.9667,51.9846,51.8593,51.9041,11800.0
2012-07-31 12:15:00,57.97,58.02,57.96,57.98,6900.0,51.913,51.9578,51.9041,51.922,6900.0
2012-07-31 12:20:00,57.99,58.04,57.91,58.01,11100.0,51.9309,51.9757,51.8593,51.9488,11100.0
2012-07-31 12:25:00,58.02,58.07,57.99,58.07,4800.0,51.9578,52.0026,51.9309,52.0026,4800.0
2012-07-31 12:30:00,58.06,58.06,57.99,58.01,10400.0,51.9936,51.9936,51.9309,51.9488,10400.0
2012-07-31 12:35:00,58.01,58.05,57.99,57.99,11100.0,51.9488,51.9846,51.9309,51.9309,11100.0
2012-07-31 12:40:00,58.01,58.03,57.92,57.92,11900.0,51.9488,51.9667,51.8682,51.8682,11900.0
2012-07-31 12:45:00,57.92,57.93,57.88,57.89,32400.0,51.8682,51.8772,51.8324,51.8414,32400.0
2012-07-31 12:50:00,57.88,58.02,57.88,58.01,8500.0,51.8324,51.9578,51.8324,51.9488,8500.0
2012-07-31 12:55:00,58.01,58.01,57.94,58.01,13100.0,51.9488,51.9488,51.8861,51.9488,13100.0
2012-07-31 13:00:00,58.0,58.02,57.94,57.97,11200.0,51.9399,51.9578,51.8861,51.913,11200.0
2012-07-31 13:05:00,57.94,58.07,57.94,58.02,15600.0,51.8861,52.0026,51.8861,51.9578,15600.0
2012-07-31 13:10:00,58.01,58.03,57.95,57.99,10100.0,51.9488,51.9667,51.8951,51.9309,10100.0
2012-07-31 13:15:00,58.0,58.03,57.96,57.99,7800.0,51.9399,51.9667,51.9041,51.9309,7800.0
2012-07-31 13:20:00,57.98,58.01,57.96,57.97,4700.0,51.922,51.9488,51.9041,51.913,4700.0
2012-07-31 13:25:00,57.97,58.08,57.97,58.07,4000.0,51.913,52.0115,51.913,52.0026,4000.0
2012-07-31 13:30:00,58.07,58.08,57.98,58.0,10100.0,52.0026,52.0115,51.922,51.9399,10100.0
2012-07-31 13:35:00,57.98,58.04,57.97,58.02,7400.0,51.922,51.9757,51.913,51.9578,7400.0
2012-07-31 13:40:00,58.01,58.02,57.93,57.97,9100.0,51.9488,51.9578,51.8772,51.913,9100.0
2012-07-31 13:45:00,57.97,58.02,57.97,57.99,6100.0,51.913,51.9578,51.913,51.9309,6100.0
2012-07-31 13:50:00,58.01,58.11,58.01,58.1,6700.0,51.9488,52.0384,51.9488,52.0294,6700.0
2012-07-31 13:55:00,58.1,58.1,58.04,58.04,3100.0,52.0294,52.0294,51.9757,51.9757,3100.0
2012-07-31 14:00:00,58.04,58.1,58.01,58.1,10600.0,51.9757,52.0294,51.9488,52.0294,10600.0
2012-07-31 14:05:00,58.1,58.13,58.06,58.09,10400.0,52.0294,52.0563,51.9936,52.0205,10400.0
2012-07-31 14:10:00,58.08,58.2,58.08,58.15,23700.0,52.0115,52.119,52.0115,52.0742,23700.0
2012-07-31 14:15:00,58.15,58.18,58.14,58.18,12200.0,52.0742,52.1011,52.0652,52.1011,12200.0
2012-07-31 14:20:00,58.18,58.28,58.15,58.28,18200.0,52.1011,52.1906,52.0742,52.1906,18200.0
2012-07-31 14:25:00,58.28,58.33,58.26,58.33,12900.0,52.1906,52.2354,52.1727,52.2354,12900.0
2012-07-31 14:30:00,58.32,58.36,58.24,58.25,9900.0,52.2264,52.2623,52.1548,52.1638,9900.0
2012-07-31 14:35:00,58.24,58.27,58.2,58.21,9200.0,52.1548,52.1817,52.119,52.1279,9200.0
2012-07-31 14:40:00,58.22,58.26,58.2,58.26,8900.0,52.1369,52.1727,52.119,52.1727,8900.0
2012-07-31 14:45:00,58.26,58.38,58.24,58.31,20200.0,52.1727,52.2802,52.1548,52.2175,20200.0
2012-07-31 14:50:00,58.32,58.33,58.28,58.3,5700.0,52.2264,52.2354,52.1906,52.2085,5700.0
2012-07-31 14:55:00,58.31,58.33,58.14,58.15,17800.0,52.2175,52.2354,52.0652,52.0742,17800.0
2012-07-31 15:00:00,58.13,58.18,58.1,58.11,21100.0,52.0563,52.1011,52.0294,52.0384,21100.0
2012-07-31 15:05:00,58.11,58.18,58.08,58.18,10700.0,52.0384,52.1011,52.0115,52.1011,10700.0
2012-07-31 15:10:00,58.17,58.2,58.12,58.15,9700.0,52.0921,52.119,52.0473,52.0742,9700.0
2012-07-31 15:15:00,58.15,58.22,58.15,58.21,7600.0,52.0742,52.1369,52.0742,52.1279,7600.0
2012-07-31 15:20:00,58.22,58.23,58.19,58.21,8800.0,52.1369,52.1458,52.11,52.1279,8800.0
2012-07-31 15:25:00,58.21,58.26,58.19,58.21,10000.0,52.1279,52.1727,52.11,52.1279,10000.0
2012-07-31 15:30:00,58.21,58.22,58.1,58.1,7800.0,52.1279,52.1369,52.0294,52.0294,7800.0
2012-07-31 15:35:00,58.1,58.15,58.08,58.08,11700.0,52.0294,52.0742,52.0115,52.0115,11700.0
2012-07-31 15:40:00,58.07,58.1,57.99,58.09,11500.0,52.0026,52.0294,51.9309,52.0205,11500.0
2012-07-31 15:45:00,58.09,58.09,57.99,58.0,10400.0,52.0205,52.0205,51.9309,51.9399,10400.0
2012-07-31 15:50:00,58.0,58.11,58.0,58.06,24600.0,51.9399,52.0384,51.9399,51.9936,24600.0
2012-07-31 15:55:00,58.05,58.09,57.98,58.0,64600.0,51.9846,52.0205,51.922,51.9399,64600.0
2012-08-01 09:30:00,58.12,58.33,58.04,58.15,70800.0,52.0473,52.2354,51.9757,52.0742,70800.0
2012-08-01 09:35:00,58.15,58.29,57.99,58.29,12800.0,52.0742,52.1996,51.9309,52.1996,12800.0
2012-08-01 09:40:00,58.29,58.3,58.1,58.14,18800.0,52.1996,52.2085,52.0294,52.0652,18800.0
2012-08-01 09:45:00,58.11,58.13,58.05,58.09,13200.0,52.0384,52.0563,51.9846,52.0205,13200.0
2012-08-01 09:50:00,58.08,58.22,58.06,58.2,10900.0,52.0115,52.1369,51.9936,52.119,10900.0
2012-08-01 09:55:00,58.22,58.31,58.21,58.28,12100.0,52.1369,52.2175,52.1279,52.1906,12100.0
2012-08-01 10:00:00,58.24,58.33,58.12,58.22,16700.0,52.1548,52.2354,52.0473,52.1369,16700.0
2012-08-01 10:05:00,58.21,58.28,58.13,58.23,20700.0,52.1279,52.1906,52.0563,52.1458,20700.0
2012-08-01 10:10:00,58.23,58.34,58.08,58.15,22800.0,52.1458,52.2443,52.0115,52.0742,22800.0
2012-08-01 10:15:00,58.11,58.14,58.0,58.0,21000.0,52.0384,52.0652,51.9399,51.9399,21000.0
2012-08-01 10:20:00,57.99,58.07,57.94,58.01,13200.0,51.9309,52.0026,51.8861,51.9488,13200.0
2012-08-01 10:25:00,58.01,58.07,57.98,58.01,10700.0,51.9488,52.0026,51.922,51.9488,10700.0
2012-08-01 10:30:00,58.01,58.09,57.98,58.01,26000.0,51.9488,52.0205,51.922,51.9488,26000.0
2012-08-01 10:35:00,58.01,58.13,58.01,58.11,17400.0,51.9488,52.0563,51.9488,52.0384,17400.0
2012-08-01 10:40:00,58.11,58.22,58.11,58.11,8600.0,52.0384,52.1369,52.0384,52.0384,8600.0
2012-08-01 10:45:00,58.13,58.3,58.12,58.3,16200.0,52.0563,52.2085,52.0473,52.2085,16200.0
2012-08-01 10:50:00,58.31,58.32,58.24,58.27,8300.0,52.2175,52.2264,52.1548,52.1817,8300.0
2012-08-01 10:55:00,58.26,58.34,58.18,58.18,9800.0,52.1727,52.2443,52.1011,52.1011,9800.0
2012-08-01 11:00:00,58.18,58.21,58.13,58.13,11600.0,52.1011,52.1279,52.0563,52.0563,11600.0
2012-08-01 11:05:00,58.13,58.26,58.13,58.26,10000.0,52.0563,52.1727,52.0563,52.1727,10000.0
2012-08-01 11:10:00,58.28,58.28,58.08,58.08,11000.0,52.1906,52.1906,52.0115,52.0115,11000.0
2012-08-01 11:15:00,58.08,58.13,58.07,58.12,7900.0,52.0115,52.0563,52.0026,52.0473,7900.0
2012-08-01 11:20:00,58.12,58.16,58.08,58.12,14600.0,52.0473,52.0832,52.0115,52.0473,14600.0
2012-08-01 11:25:00,58.12,58.19,58.11,58.19,10100.0,52.0473,52.11,52.0384,52.11,10100.0
2012-08-01 11:30:00,58.21,58.23,58.15,58.17,7600.0,52.1279,52.1458,52.0742,52.0921,7600.0
2012-08-01 11:35:00,58.15,58.17,58.12,58.13,3800.0,52.0742,52.0921,52.0473,52.0563,3800.0
2012-08-01 11:40:00,58.13,58.19,58.13,58.19,6300.0,52.0563,52.11,52.0563,52.11,6300.0
2012-08-01 11:45:00,58.19,58.2,58.14,58.2,6500.0,52.11,52.119,52.0652,52.119,6500.0
2012-08-01 11:50:00,58.19,58.23,58.18,58.19,8400.0,52.11,52.1458,52.1011,52.11,8400.0
2012-08-01 11:55:00,58.19,58.2,58.14,58.18,6200.0,52.11,52.119,52.0652,52.1011,6200.0
2012-08-01 12:00:00,58.17,58.2,58.16,58.19,6300.0,52.0921,52.119,52.0832,52.11,6300.0
2012-08-01 12:05:00,58.19,58.26,58.19,58.21,8600.0,52.11,52.1727,52.11,52.1279,8600.0
2012-08-01 12:10:00,58.21,58.26,58.2,58.2,12100.0,52.1279,52.1727,52.119,52.119,12100.0
2012-08-01 12:15:00,58.2,58.23,58.19,58.2,12500.0,52.119,52.1458,52.11,52.119,12500.0
2012-08-01 12:20:00,58.19,58.27,58.18,58.23,6900.0,52.11,52.1817,52.1011,52.1458,6900.0
2012-08-01 12:25:00,58.24,58.29,58.22,58.23,4700.0,52.1548,52.1996,52.1369,52.1458,4700.0
2012-08-01 12:30:00,58.24,58.28,58.2,58.24,12900.0,52.1548,52.1906,52.119,52.1548,12900.0
2012-08-01 12:35:00,58.24,58.27,58.19,58.2,37800.0,52.1548,52.1817,52.11,52.119,37800.0
2012-08-01 12:40:00,58.21,58.28,58.2,58.23,7700.0,52.1279,52.1906,52.119,52.1458,7700.0
2012-08-01 12:45:00,58.22,58.24,58.19,58.2,9300.0,52.1369,52.1548,52.11,52.119,9300.0
2012-08-01 12:50:00,58.19,58.26,58.18,58.22,11000.0,52.11,52.1727,52.1011,52.1369,11000.0
2012-08-01 12:55:00,58.24,58.3,58.23,58.27,5300.0,52.1548,52.2085,52.1458,52.1817,5300.0
2012-08-01 13:00:00,58.28,58.33,58.26,58.28,22800.0,52.1906,52.2354,52.1727,52.1906,22800.0
2012-08-01 13:05:00,58.28,58.37,58.28,58.3,16300.0,52.1906,52.2712,52.1906,52.2085,16300.0
2012-08-01 13:10:00,58.3,58.31,58.25,58.25,14400.0,52.2085,52.2175,52.1638,52.1638,14400.0
2012-08-01 13:15:00,58.25,58.26,58.18,58.22,10300.0,52.1638,52.1727,52.1011,52.1369,10300.0
2012-08-01 13:20:00,58.22,58.28,58.21,58.26,14800.0,52.1369,52.1906,52.1279,52.1727,14800.0
2012-08-01 13:25:00,58.25,58.27,58.23,58.23,18300.0,52.1638,52.1817,52.1458,52.1458,18300.0
2012-08-01 13:30:00,58.23,58.24,58.18,58.22,8500.0,52.1458,52.1548,52.1011,52.1369,8500.0
2012-08-01 13:35:00,58.22,58.28,58.22,58.26,10600.0,52.1369,52.1906,52.1369,52.1727,10600.0
2012-08-01 13:40:00,58.26,58.27,58.22,58.27,6400.0,52.1727,52.1817,52.1369,52.1817,6400.0
2012-08-01 13:45:00,58.27,58.38,58.27,58.35,12900.0,52.1817,52.2802,52.1817,52.2533,12900.0
2012-08-01 13:50:00,58.34,58.38,58.33,58.37,7100.0,52.2443,52.2802,52.2354,52.2712,7100.0
2012-08-01 13:55:00,58.38,58.39,58.3,58.33,14700.0,52.2802,52.2891,52.2085,52.2354,14700.0
2012-08-01 14:00:00,58.33,58.33,58.27,58.28,13700.0,52.2354,52.2354,52.1817,52.1906,13700.0
2012-08-01 14:05:00,58.29,58.3,58.23,58.28,12700.0,52.1996,52.2085,52.1458,52.1906,12700.0
2012-08-01 14:10:00,58.28,58.34,57.91,58.13,49500.0,52.1906,52.2443,51.8593,52.0563,49500.0
2012-08-01 14:15:00,58.15,58.23,57.84,58.01,29900.0,52.0742,52.1458,51.7966,51.9488,29900.0
2012-08-01 14:20:00,58.0,58.15,57.95,58.09,38100.0,51.9399,52.0742,51.8951,52.0205,38100.0
2012-08-01 14:25:00,58.07,58.21,58.03,58.16,24600.0,52.0026,52.1279,51.9667,52.0832,24600.0
2012-08-01 14:30:00,58.17,58.27,57.99,58.06,34200.0,52.0921,52.1817,51.9309,51.9936,34200.0
2012-08-01 14:35:00,58.03,58.11,58.0,58.04,20200.0,51.9667,52.0384,51.9399,51.9757,20200.0
2012-08-01 14:40:00,58.03,58.08,57.97,58.0,29400.0,51.9667,52.0115,51.913,51.9399,29400.0
2012-08-01 14:45:00,58.0,58.03,57.88,57.98,22300.0,51.9399,51.9667,51.8324,51.922,22300.0
2012-08-01 14:50:00,57.99,58.03,57.88,57.94,26500.0,51.9309,51.9667,51.8324,51.8861,26500.0
2012-08-01 14:55:00,57.95,58.0,57.89,57.98,27700.0,51.8951,51.9399,51.8414,51.922,27700.0
2012-08-01 15:00:00,57.97,57.97,57.87,57.89,17800.0,51.913,51.913,51.8235,51.8414,17800.0
2012-08-01 15:05:00,57.89,58.0,57.87,57.99,21600.0,51.8414,51.9399,51.8235,51.9309,21600.0
2012-08-01 15:10:00,57.98,58.02,57.86,57.86,31600.0,51.922,51.9578,51.8145,51.8145,31600.0
2012-08-01 15:15:00,57.85,57.93,57.83,57.9,14300.0,51.8055,51.8772,51.7876,51.8503,14300.0
2012-08-01 15:20:00,57.9,58.04,57.89,58.04,19800.0,51.8503,51.9757,51.8414,51.9757,19800.0
2012-08-01 15:25:00,58.03,58.2,58.03,58.18,24000.0,51.9667,52.119,51.9667,52.1011,24000.0
2012-08-01 15:30:00,58.19,58.22,58.16,58.2,19600.0,52.11,52.1369,52.0832,52.119,19600.0
2012-08-01 15:35:00,58.2,58.24,58.05,58.11,35800.0,52.119,52.1548,51.9846,52.0384,35800.0
2012-08-01 15:40:00,58.1,58.14,58.05,58.06,21600.0,52.0294,52.0652,51.9846,51.9936,21600.0
2012-08-01 15:45:00,58.06,58.06,57.95,57.97,21400.0,51.9936,51.9936,51.8951,51.913,21400.0
2012-08-01 15:50:00,58.0,58.03,57.96,57.96,27500.0,51.9399,51.9667,51.9041,51.9041,27500.0
2012-08-01 15:55:00,57.97,57.97,57.84,57.91,78500.0,51.913,51.913,51.7966,51.8593,78500.0
2012-08-02 09:30:00,57.52,57.54,57.17,57.35,23400.0,51.51,51.5279,51.1966,51.3578,23400.0
2012-08-02 09:35:00,57.26,57.54,57.26,57.51,12000.0,51.2772,51.5279,51.2772,51.5011,12000.0
2012-08-02 09:40:00,57.52,57.7,57.52,57.68,14600.0,51.51,51.6712,51.51,51.6533,14600.0
2012-08-02 09:45:00,57.73,57.87,57.7,57.82,13900.0,51.6981,51.8235,51.6712,51.7787,13900.0
2012-08-02 09:50:00,57.84,57.84,57.65,57.73,51600.0,51.7966,51.7966,51.6264,51.6981,51600.0
2012-08-02 09:55:00,57.74,57.88,57.65,57.82,11100.0,51.707,51.8324,51.6264,51.7787,11100.0
2012-08-02 10:00:00,57.82,57.89,57.74,57.84,8900.0,51.7787,51.8414,51.707,51.7966,8900.0
2012-08-02 10:05:00,57.83,58.09,57.76,58.06,21900.0,51.7876,52.0205,51.7249,51.9936,21900.0
2012-08-02 10:10:00,58.1,58.17,58.01,58.07,14300.0,52.0294,52.0921,51.9488,52.0026,14300.0
2012-08-02 10:15:00,58.09,58.09,57.9,58.01,24300.0,52.0205,52.0205,51.8503,51.9488,24300.0
2012-08-02 10:20:00,58.03,58.05,57.9,57.95,13900.0,51.9667,51.9846,51.8503,51.8951,13900.0
2012-08-02 10:25:00,57.96,58.13,57.93,58.11,21200.0,51.9041,52.0563,51.8772,52.0384,21200.0
2012-08-02 10:30:00,58.1,58.12,57.98,58.01,22700.0,52.0294,52.0473,51.922,51.9488,22700.0
2012-08-02 10:35:00,58.04,58.06,57.97,58.0,13300.0,51.9757,51.9936,51.913,51.9399,13300.0
2012-08-02 10:40:00,57.97,58.0,57.91,57.96,13000.0,51.913,51.9399,51.8593,51.9041,13000.0
2012-08-02 10:45:00,57.95,58.06,57.95,58.04,8100.0,51.8951,51.9936,51.8951,51.9757,8100.0
2012-08-02 10:50:00,58.06,58.07,57.94,57.95,10900.0,51.9936,52.0026,51.8861,51.8951,10900.0
2012-08-02 10:55:00,57.93,57.93,57.7,57.71,21000.0,51.8772,51.8772,51.6712,51.6802,21000.0
2012-08-02 11:00:00,57.7,57.78,57.58,57.6,24500.0,51.6712,51.7429,51.5638,51.5817,24500.0
2012-08-02 11:05:00,57.63,57.66,57.52,57.54,11600.0,51.6085,51.6354,51.51,51.5279,11600.0
2012-08-02 11:10:00,57.55,57.6,57.49,57.6,5400.0,51.5369,51.5817,51.4832,51.5817,5400.0
2012-08-02 11:15:00,57.59,57.59,57.5,57.52,15600.0,51.5727,51.5727,51.4921,51.51,15600.0
2012-08-02 11:20:00,57.5,57.51,57.39,57.46,15400.0,51.4921,51.5011,51.3936,51.4563,15400.0
2012-08-02 11:25:00,57.45,57.63,57.38,57.63,18100.0,51.4473,51.6085,51.3847,51.6085,18100.0
2012-08-02 11:30:00,57.64,57.66,57.43,57.44,7900.0,51.6175,51.6354,51.4294,51.4384,7900.0
2012-08-02 11:35:00,57.46,57.52,57.39,57.43,15800.0,51.4563,51.51,51.3936,51.4294,15800.0
2012-08-02 11:40:00,57.41,57.43,57.33,57.36,12100.0,51.4115,51.4294,51.3399,51.3667,12100.0
2012-08-02 11:45:00,57.38,57.41,57.34,57.36,4400.0,51.3847,51.4115,51.3488,51.3667,4400.0
2012-08-02 11:50:00,57.36,57.38,57.23,57.27,16800.0,51.3667,51.3847,51.2503,51.2861,16800.0
2012-08-02 11:55:00,57.27,57.35,57.22,57.35,10800.0,51.2861,51.3578,51.2414,51.3578,10800.0
2012-08-02 12:00:00,57.37,57.43,57.36,57.43,6800.0,51.3757,51.4294,51.3667,51.4294,6800.0
2012-08-02 12:05:00,57.37,57.41,57.34,57.4,7700.0,51.3757,51.4115,51.3488,51.4026,7700.0
2012-08-02 12:10:00,57.4,57.46,57.39,57.42,24700.0,51.4026,51.4563,51.3936,51.4205,24700.0
2012-08-02 12:15:00,57.43,57.47,57.4,57.45,18200.0,51.4294,51.4652,51.4026,51.4473,18200.0
2012-08-02 12:20:00,57.46,57.47,57.4,57.43,11500.0,51.4563,51.4652,51.4026,51.4294,11500.0
2012-08-02 12:25:00,57.43,57.45,57.4,57.41,14700.0,51.4294,51.4473,51.4026,51.4115,14700.0
2012-08-02 12:30:00,57.41,57.41,57.28,57.31,32100.0,51.4115,51.4115,51.2951,51.322,32100.0
2012-08-02 12:35:00,57.31,57.38,57.28,57.34,15300.0,51.322,51.3847,51.2951,51.3488,15300.0
2012-08-02 12:40:00,57.36,57.42,57.36,57.42,3300.0,51.3667,51.4205,51.3667,51.4205,3300.0
2012-08-02 12:45:00,57.42,57.43,57.39,57.4,6300.0,51.4205,51.4294,51.3936,51.4026,6300.0
2012-08-02 12:50:00,57.42,57.42,57.32,57.32,8600.0,51.4205,51.4205,51.3309,51.3309,8600.0
2012-08-02 12:55:00,57.32,57.47,57.32,57.44,10500.0,51.3309,51.4652,51.3309,51.4384,10500.0
2012-08-02 13:00:00,57.44,57.47,57.39,57.47,8100.0,51.4384,51.4652,51.3936,51.4652,8100.0
2012-08-02 13:05:00,57.46,57.52,57.43,57.52,8000.0,51.4563,51.51,51.4294,51.51,8000.0
2012-08-02 13:10:00,57.52,57.54,57.45,57.46,3900.0,51.51,51.5279,51.4473,51.4563,3900.0
2012-08-02 13:15:00,57.48,57.49,57.4,57.45,7800.0,51.4742,51.4832,51.4026,51.4473,7800.0
2012-08-02 13:20:00,57.44,57.48,57.41,57.45,6300.0,51.4384,51.4742,51.4115,51.4473,6300.0
2012-08-02 13:25:00,57.45,57.47,57.42,57.44,5900.0,51.4473,51.4652,51.4205,51.4384,5900.0
2012-08-02 13:30:00,57.45,57.48,57.43,57.47,6600.0,51.4473,51.4742,51.4294,51.4652,6600.0
2012-08-02 13:35:00,57.48,57.49,57.39,57.43,8500.0,51.4742,51.4832,51.3936,51.4294,8500.0
2012-08-02 13:40:00,57.41,57.46,57.4,57.45,3200.0,51.4115,51.4563,51.4026,51.4473,3200.0
2012-08-02 13:45:00,57.41,57.48,57.41,57.46,3700.0,51.4115,51.4742,51.4115,51.4563,3700.0
2012-08-02 13:50:00,57.46,57.51,57.4,57.47,6200.0,51.4563,51.5011,51.4026,51.4652,6200.0
2012-08-02 13:55:00,57.46,57.49,57.43,57.45,9400.0,51.4563,51.4832,51.4294,51.4473,9400.0
2012-08-02 14:00:00,57.4,57.45,57.39,57.43,6300.0,51.4026,51.4473,51.3936,51.4294,6300.0
2012-08-02 14:05:00,57.44,57.51,57.4,57.5,6700.0,51.4384,51.5011,51.4026,51.4921,6700.0
2012-08-02 14:10:00,57.5,57.51,57.47,57.49,12000.0,51.4921,51.5011,51.4652,51.4832,12000.0
2012-08-02 14:15:00,57.49,57.5,57.46,57.5,5500.0,51.4832,51.4921,51.4563,51.4921,5500.0
2012-08-02 14:20:00,57.48,57.52,57.48,57.51,3900.0,51.4742,51.51,51.4742,51.5011,3900.0
2012-08-02 14:25:00,57.52,57.57,57.49,57.54,8300.0,51.51,51.5548,51.4832,51.5279,8300.0
2012-08-02 14:30:00,57.52,57.61,57.52,57.61,9700.0,51.51,51.5906,51.51,51.5906,9700.0
2012-08-02 14:35:00,57.6,57.72,57.58,57.71,8400.0,51.5817,51.6891,51.5638,51.6802,8400.0
2012-08-02 14:40:00,57.73,57.75,57.7,57.73,34800.0,51.6981,51.716,51.6712,51.6981,34800.0
2012-08-02 14:45:00,57.73,57.74,57.65,57.68,9900.0,51.6981,51.707,51.6264,51.6533,9900.0
2012-08-02 14:50:00,57.69,57.69,57.57,57.6,6100.0,51.6623,51.6623,51.5548,51.5817,6100.0
2012-08-02 14:55:00,57.6,57.68,57.58,57.64,7600.0,51.5817,51.6533,51.5638,51.6175,7600.0
2012-08-02 15:00:00,57.64,57.81,57.64,57.78,7000.0,51.6175,51.7697,51.6175,51.7429,7000.0
2012-08-02 15:05:00,57.77,57.81,57.73,57.74,11400.0,51.7339,51.7697,51.6981,51.707,11400.0
2012-08-02 15:10:00,57.74,57.78,57.73,57.73,7600.0,51.707,51.7429,51.6981,51.6981,7600.0
2012-08-02 15:15:00,57.72,57.74,57.65,57.74,10100.0,51.6891,51.707,51.6264,51.707,10100.0
2012-08-02 15:20:00,57.74,57.77,57.7,57.72,10800.0,51.707,51.7339,51.6712,51.6891,10800.0
2012-08-02 15:25:00,57.72,57.75,57.66,57.67,10500.0,51.6891,51.716,51.6354,51.6444,10500.0
2012-08-02 15:30:00,57.67,57.76,57.67,57.75,10600.0,51.6444,51.7249,51.6444,51.716,10600.0
2012-08-02 15:35:00,57.75,57.82,57.69,57.77,19300.0,51.716,51.7787,51.6623,51.7339,19300.0
2012-08-02 15:40:00,57.77,57.78,57.67,57.71,19600.0,51.7339,51.7429,51.6444,51.6802,19600.0
2012-08-02 15:45:00,57.71,57.77,57.69,57.74,20200.0,51.6802,51.7339,51.6623,51.707,20200.0
2012-08-02 15:50:00,57.73,57.8,57.71,57.79,26900.0,51.6981,51.7608,51.6802,51.7518,26900.0
2012-08-02 15:55:00,57.81,57.91,57.79,57.79,65200.0,51.7697,51.8593,51.7518,51.7518,65200.0
2012-08-03 09:30:00,57.79,57.95,57.09,57.78,64200.0,51.7518,51.8951,51.125,51.7429,64200.0
2012-08-03 09:35:00,57.87,57.88,57.56,57.79,34500.0,51.8235,51.8324,51.5458,51.7518,34500.0
2012-08-03 09:40:00,57.79,58.09,57.73,58.09,24900.0,51.7518,52.0205,51.6981,52.0205,24900.0
2012-08-03 09:45:00,58.09,58.35,58.08,58.33,29300.0,52.0205,52.2533,52.0115,52.2354,29300.0
2012-08-03 09:50:00,58.31,58.45,58.22,58.38,26800.0,52.2175,52.3429,52.1369,52.2802,26800.0
2012-08-03 09:55:00,58.4,58.42,58.3,58.35,14700.0,52.2981,52.316,52.2085,52.2533,14700.0
2012-08-03 10:00:00,58.35,58.44,58.31,58.41,15400.0,52.2533,52.3339,52.2175,52.307,15400.0
2012-08-03 10:05:00,58.39,58.57,58.39,58.5,17000.0,52.2891,52.4503,52.2891,52.3876,17000.0
2012-08-03 10:10:00,58.49,58.64,58.49,58.62,14500.0,52.3787,52.513,52.3787,52.4951,14500.0
2012-08-03 10:15:00,58.62,58.68,58.62,58.64,15400.0,52.4951,52.5488,52.4951,52.513,15400.0
2012-08-03 10:20:00,58.63,58.64,58.57,58.64,17400.0,52.504,52.513,52.4503,52.513,17400.0
2012-08-03 10:25:00,58.62,58.65,58.56,58.58,55800.0,52.4951,52.522,52.4414,52.4593,55800.0
2012-08-03 10:30:00,58.6,58.61,58.49,58.54,17900.0,52.4772,52.4861,52.3787,52.4235,17900.0
2012-08-03 10:35:00,58.55,58.55,58.47,58.49,12100.0,52.4324,52.4324,52.3608,52.3787,12100.0
2012-08-03 10:40:00,58.5,58.57,58.5,58.54,10900.0,52.3876,52.4503,52.3876,52.4235,10900.0
2012-08-03 10:45:00,58.53,58.6,58.52,58.53,12800.0,52.4145,52.4772,52.4055,52.4145,12800.0
2012-08-03 10:50:00,58.53,58.55,58.47,58.5,11400.0,52.4145,52.4324,52.3608,52.3876,11400.0
2012-08-03 10:55:00,58.5,58.56,58.47,58.47,14600.0,52.3876,52.4414,52.3608,52.3608,14600.0
2012-08-03 11:00:00,58.47,58.5,58.46,58.47,6700.0,52.3608,52.3876,52.3518,52.3608,6700.0
2012-08-03 11:05:00,58.49,58.54,58.48,58.54,16700.0,52.3787,52.4235,52.3697,52.4235,16700.0
2012-08-03 11:10:00,58.54,58.62,58.54,58.58,30500.0,52.4235,52.4951,52.4235,52.4593,30500.0
2012-08-03 11:15:00,58.58,58.61,58.53,58.53,13900.0,52.4593,52.4861,52.4145,52.4145,13900.0
2012-08-03 11:20:00,58.54,58.59,58.54,58.59,11900.0,52.4235,52.4682,52.4235,52.4682,11900.0
2012-08-03 11:25:00,58.59,58.6,58.56,58.6,13900.0,52.4682,52.4772,52.4414,52.4772,13900.0
2012-08-03 11:30:00,58.58,58.61,58.57,58.6,16400.0,52.4593,52.4861,52.4503,52.4772,16400.0
2012-08-03 11:35:00,58.6,58.62,58.57,58.61,16000.0,52.4772,52.4951,52.4503,52.4861,16000.0
2012-08-03 11:40:00,58.61,58.63,58.58,58.63,13200.0,52.4861,52.504,52.4593,52.504,13200.0
2012-08-03 11:45:00,58.6,58.63,58.58,58.58,13500.0,52.4772,52.504,52.4593,52.4593,13500.0
2012-08-03 11:50:00,58.59,58.65,58.58,58.65,7700.0,52.4682,52.522,52.4593,52.522,7700.0
2012-08-03 11:55:00,58.63,58.68,58.62,58.65,15900.0,52.504,52.5488,52.4951,52.522,15900.0
2012-08-03 12:00:00,58.66,58.7,58.63,58.67,14900.0,52.5309,52.5667,52.504,52.5399,14900.0
2012-08-03 12:05:00,58.65,58.7,58.63,58.63,6200.0,52.522,52.5667,52.504,52.504,6200.0
2012-08-03 12:10:00,58.64,58.7,58.64,58.66,6200.0,52.513,52.5667,52.513,52.5309,6200.0
2012-08-03 12:15:00,58.66,58.7,58.64,58.68,6200.0,52.5309,52.5667,52.513,52.5488,6200.0
2012-08-03 12:20:00,58.69,58.75,58.69,58.73,4800.0,52.5578,52.6115,52.5578,52.5936,4800.0
2012-08-03 12:25:00,58.73,58.74,58.68,58.71,32300.0,52.5936,52.6026,52.5488,52.5757,32300.0
2012-08-03 12:30:00,58.72,58.72,58.67,58.69,6700.0,52.5846,52.5846,52.5399,52.5578,6700.0
2012-08-03 12:35:00,58.69,58.75,58.68,58.71,18300.0,52.5578,52.6115,52.5488,52.5757,18300.0
2012-08-03 12:40:00,58.72,58.8,58.71,58.77,27100.0,52.5846,52.6563,52.5757,52.6294,27100.0
2012-08-03 12:45:00,58.75,58.82,58.75,58.81,11500.0,52.6115,52.6742,52.6115,52.6652,11500.0
2012-08-03 12:50:00,58.8,58.89,58.8,58.87,12100.0,52.6563,52.7369,52.6563,52.719,12100.0
2012-08-03 12:55:00,58.87,58.9,58.84,58.89,21500.0,52.719,52.7458,52.6921,52.7369,21500.0
2012-08-03 13:00:00,58.89,58.92,58.88,58.9,14700.0,52.7369,52.7637,52.7279,52.7458,14700.0
2012-08-03 13:05:00,58.9,58.95,58.89,58.9,8300.0,52.7458,52.7906,52.7369,52.7458,8300.0
2012-08-03 13:10:00,58.91,58.96,58.91,58.93,10500.0,52.7548,52.7996,52.7548,52.7727,10500.0
2012-08-03 13:15:00,58.93,58.98,58.93,58.96,13400.0,52.7727,52.8175,52.7727,52.7996,13400.0
2012-08-03 13:20:00,58.96,59.0,58.95,58.97,14200.0,52.7996,52.8354,52.7906,52.8085,14200.0
2012-08-03 13:25:00,58.96,59.0,58.95,58.99,15300.0,52.7996,52.8354,52.7906,52.8264,15300.0
2012-08-03 13:30:00,58.99,58.99,58.95,58.97,11900.0,52.8264,52.8264,52.7906,52.8085,11900.0
2012-08-03 13:35:00,58.97,58.97,58.89,58.9,9700.0,52.8085,52.8085,52.7369,52.7458,9700.0
2012-08-03 13:40:00,58.91,58.96,58.91,58.92,11500.0,52.7548,52.7996,52.7548,52.7637,11500.0
2012-08-03 13:45:00,58.93,58.95,58.92,58.92,9200.0,52.7727,52.7906,52.7637,52.7637,9200.0
2012-08-03 13:50:00,58.92,58.99,58.92,58.99,7400.0,52.7637,52.8264,52.7637,52.8264,7400.0
2012-08-03 13:55:00,58.99,59.0,58.97,58.97,9300.0,52.8264,52.8354,52.8085,52.8085,9300.0
2012-08-03 14:00:00,58.97,58.99,58.95,58.99,9000.0,52.8085,52.8264,52.7906,52.8264,9000.0
2012-08-03 14:05:00,58.99,59.0,58.94,58.94,12100.0,52.8264,52.8354,52.7817,52.7817,12100.0
2012-08-03 14:10:00,58.95,58.99,58.95,58.99,7400.0,52.7906,52.8264,52.7906,52.8264,7400.0
2012-08-03 14:15:00,58.99,59.0,58.95,58.97,11400.0,52.8264,52.8354,52.7906,52.8085,11400.0
2012-08-03 14:20:00,58.98,59.04,58.97,59.02,20600.0,52.8175,52.8712,52.8085,52.8533,20600.0
2012-08-03 14:25:00,59.02,59.02,58.94,58.96,11600.0,52.8533,52.8533,52.7817,52.7996,11600.0
2012-08-03 14:30:00,58.96,58.98,58.92,58.92,11600.0,52.7996,52.8175,52.7637,52.7637,11600.0
2012-08-03 14:35:00,58.92,58.96,58.9,58.9,11500.0,52.7637,52.7996,52.7458,52.7458,11500.0
2012-08-03 14:40:00,58.91,58.92,58.88,58.92,16200.0,52.7548,52.7637,52.7279,52.7637,16200.0
2012-08-03 14:45:00,58.93,58.94,58.89,58.92,11800.0,52.7727,52.7817,52.7369,52.7637,11800.0
2012-08-03 14:50:00,58.92,59.01,58.92,59.01,17100.0,52.7637,52.8443,52.7637,52.8443,17100.0
2012-08-03 14:55:00,59.01,59.01,58.98,58.98,14700.0,52.8443,52.8443,52.8175,52.8175,14700.0
2012-08-03 15:00:00,58.98,59.08,58.98,59.07,21000.0,52.8175,52.907,52.8175,52.8981,21000.0
2012-08-03 15:05:00,59.07,59.11,59.06,59.1,32000.0,52.8981,52.9339,52.8891,52.9249,32000.0
2012-08-03 15:10:00,59.1,59.12,59.08,59.08,27700.0,52.9249,52.9428,52.907,52.907,27700.0
2012-08-03 15:15:00,59.08,59.09,59.06,59.08,20300.0,52.907,52.916,52.8891,52.907,20300.0
2012-08-03 15:20:00,59.09,59.14,59.07,59.14,33600.0,52.916,52.9608,52.8981,52.9608,33600.0
2012-08-03 15:25:00,59.14,59.14,59.07,59.07,21800.0,52.9608,52.9608,52.8981,52.8981,21800.0
2012-08-03 15:30:00,59.08,59.1,59.02,59.04,68100.0,52.907,52.9249,52.8533,52.8712,68100.0
2012-08-03 15:35:00,59.04,59.08,58.98,59.08,46400.0,52.8712,52.907,52.8175,52.907,46400.0
2012-08-03 15:40:00,59.09,59.11,59.05,59.1,58200.0,52.916,52.9339,52.8802,52.9249,58200.0
2012-08-03 15:45:00,59.1,59.15,59.08,59.15,65900.0,52.9249,52.9697,52.907,52.9697,65900.0
2012-08-03 15:50:00,59.15,59.16,58.97,58.98,82600.0,52.9697,52.9787,52.8085,52.8175,82600.0
2012-08-03 15:55:00,58.99,59.08,58.94,59.06,107000.0,52.8264,52.907,52.7817,52.8891,107000.0
2012-08-06 09:30:00,59.15,59.27,58.93,59.25,47000.0,52.9697,53.0772,52.7727,53.0593,47000.0
2012-08-06 09:35:00,59.24,59.25,59.09,59.11,12900.0,53.0503,53.0593,52.916,52.9339,12900.0
2012-08-06 09:40:00,59.11,59.43,59.07,59.43,19300.0,52.9339,53.2205,52.8981,53.2205,19300.0
2012-08-06 09:45:00,59.43,59.55,59.43,59.5,30800.0,53.2205,53.3279,53.2205,53.2831,30800.0
2012-08-06 09:50:00,59.55,59.59,59.43,59.45,22100.0,53.3279,53.3637,53.2205,53.2384,22100.0
2012-08-06 09:55:00,59.45,59.47,59.4,59.43,17500.0,53.2384,53.2563,53.1936,53.2205,17500.0
2012-08-06 10:00:00,59.47,59.63,59.45,59.57,16500.0,53.2563,53.3996,53.2384,53.3458,16500.0
2012-08-06 10:05:00,59.59,59.65,59.57,59.59,25500.0,53.3637,53.4175,53.3458,53.3637,25500.0
2012-08-06 10:10:00,59.59,59.59,59.51,59.57,20400.0,53.3637,53.3637,53.2921,53.3458,20400.0
2012-08-06 10:15:00,59.54,59.74,59.51,59.74,13400.0,53.319,53.4981,53.2921,53.4981,13400.0
2012-08-06 10:20:00,59.74,59.74,59.58,59.58,10600.0,53.4981,53.4981,53.3548,53.3548,10600.0
2012-08-06 10:25:00,59.56,59.57,59.51,59.54,14900.0,53.3369,53.3458,53.2921,53.319,14900.0
2012-08-06 10:30:00,59.56,59.65,59.53,59.55,13600.0,53.3369,53.4175,53.31,53.3279,13600.0
2012-08-06 10:35:00,59.54,59.58,59.5,59.53,19700.0,53.319,53.3548,53.2831,53.31,19700.0
2012-08-06 10:40:00,59.55,59.56,59.5,59.53,144400.0,53.3279,53.3369,53.2831,53.31,144400.0
2012-08-06 10:45:00,59.51,59.53,59.48,59.5,22200.0,53.2921,53.31,53.2652,53.2831,22200.0
2012-08-06 10:50:00,59.51,59.54,59.5,59.51,15100.0,53.2921,53.319,53.2831,53.2921,15100.0
2012-08-06 10:55:00,59.51,59.56,59.5,59.5,16500.0,53.2921,53.3369,53.2831,53.2831,16500.0
2012-08-06 11:00:00,59.5,59.54,59.5,59.51,10900.0,53.2831,53.319,53.2831,53.2921,10900.0
2012-08-06 11:05:00,59.53,59.55,59.51,59.54,12400.0,53.31,53.3279,53.2921,53.319,12400.0
2012-08-06 11:10:00,59.53,59.53,59.5,59.51,13900.0,53.31,53.31,53.2831,53.2921,13900.0
2012-08-06 11:15:00,59.51,59.55,59.5,59.53,10100.0,53.2921,53.3279,53.2831,53.31,10100.0
2012-08-06 11:20:00,59.53,59.65,59.53,59.65,13000.0,53.31,53.4175,53.31,53.4175,13000.0
2012-08-06 11:25:00,59.65,59.69,59.56,59.56,10800.0,53.4175,53.4533,53.3369,53.3369,10800.0
2012-08-06 11:30:00,59.55,59.66,59.53,59.65,14700.0,53.3279,53.4264,53.31,53.4175,14700.0
2012-08-06 11:35:00,59.63,59.66,59.63,59.63,5000.0,53.3996,53.4264,53.3996,53.3996,5000.0
2012-08-06 11:40:00,59.63,59.63,59.56,59.56,10200.0,53.3996,53.3996,53.3369,53.3369,10200.0
2012-08-06 11:45:00,59.56,59.62,59.55,59.6,11100.0,53.3369,53.3906,53.3279,53.3727,11100.0
2012-08-06 11:50:00,59.62,59.68,59.62,59.67,5000.0,53.3906,53.4443,53.3906,53.4354,5000.0
2012-08-06 11:55:00,59.67,59.71,59.67,59.7,9200.0,53.4354,53.4712,53.4354,53.4622,9200.0
2012-08-06 12:00:00,59.68,59.71,59.67,59.71,9100.0,53.4443,53.4712,53.4354,53.4712,9100.0
2012-08-06 12:05:00,59.69,59.7,59.67,59.67,6700.0,53.4533,53.4622,53.4354,53.4354,6700.0
2012-08-06 12:10:00,59.67,59.69,59.63,59.68,9700.0,53.4354,53.4533,53.3996,53.4443,9700.0
2012-08-06 12:15:00,59.68,59.68,59.63,59.66,9700.0,53.4443,53.4443,53.3996,53.4264,9700.0
2012-08-06 12:20:00,59.67,59.72,59.67,59.69,10600.0,53.4354,53.4802,53.4354,53.4533,10600.0
2012-08-06 12:25:00,59.69,59.7,59.64,59.65,8900.0,53.4533,53.4622,53.4085,53.4175,8900.0
2012-08-06 12:30:00,59.65,59.73,59.65,59.72,9300.0,53.4175,53.4891,53.4175,53.4802,9300.0
2012-08-06 12:35:00,59.72,59.75,59.71,59.74,6600.0,53.4802,53.507,53.4712,53.4981,6600.0
2012-08-06 12:40:00,59.73,59.74,59.69,59.69,12400.0,53.4891,53.4981,53.4533,53.4533,12400.0
2012-08-06 12:45:00,59.69,59.74,59.68,59.73,10600.0,53.4533,53.4981,53.4443,53.4891,10600.0
2012-08-06 12:50:00,59.7,59.78,59.7,59.76,10200.0,53.4622,53.5339,53.4622,53.516,10200.0
2012-08-06 12:55:00,59.76,59.76,59.7,59.73,7900.0,53.516,53.516,53.4622,53.4891,7900.0
2012-08-06 13:00:00,59.73,59.74,59.69,59.69,5900.0,53.4891,53.4981,53.4533,53.4533,5900.0
2012-08-06 13:05:00,59.69,59.71,59.67,59.7,15200.0,53.4533,53.4712,53.4354,53.4622,15200.0
2012-08-06 13:10:00,59.71,59.74,59.68,59.7,6300.0,53.4712,53.4981,53.4443,53.4622,6300.0
2012-08-06 13:15:00,59.72,59.74,59.7,59.7,5000.0,53.4802,53.4981,53.4622,53.4622,5000.0
2012-08-06 13:20:00,59.72,59.75,59.68,59.75,7200.0,53.4802,53.507,53.4443,53.507,7200.0
2012-08-06 13:25:00,59.73,59.75,59.73,59.73,2400.0,53.4891,53.507,53.4891,53.4891,2400.0
2012-08-06 13:30:00,59.75,59.76,59.73,59.74,3300.0,53.507,53.516,53.4891,53.4981,3300.0
2012-08-06 13:35:00,59.74,59.74,59.66,59.67,10300.0,53.4981,53.4981,53.4264,53.4354,10300.0
2012-08-06 13:40:00,59.68,59.74,59.67,59.71,14400.0,53.4443,53.4981,53.4354,53.4712,14400.0
2012-08-06 13:45:00,59.71,59.73,59.7,59.7,11900.0,53.4712,53.4891,53.4622,53.4622,11900.0
2012-08-06 13:50:00,59.7,59.73,59.67,59.7,15200.0,53.4622,53.4891,53.4354,53.4622,15200.0
2012-08-06 13:55:00,59.7,59.7,59.69,59.69,10100.0,53.4622,53.4622,53.4533,53.4533,10100.0
2012-08-06 14:00:00,59.7,59.7,59.65,59.69,15500.0,53.4622,53.4622,53.4175,53.4533,15500.0
2012-08-06 14:05:00,59.7,59.7,59.65,59.66,11400.0,53.4622,53.4622,53.4175,53.4264,11400.0
2012-08-06 14:10:00,59.66,59.71,59.66,59.7,5100.0,53.4264,53.4712,53.4264,53.4622,5100.0
2012-08-06 14:15:00,59.71,59.72,59.67,59.72,11400.0,53.4712,53.4802,53.4354,53.4802,11400.0
2012-08-06 14:20:00,59.7,59.73,59.68,59.71,19100.0,53.4622,53.4891,53.4443,53.4712,19100.0
2012-08-06 14:25:00,59.73,59.77,59.71,59.76,16300.0,53.4891,53.5249,53.4712,53.516,16300.0
2012-08-06 14:30:00,59.77,59.8,59.76,59.77,7300.0,53.5249,53.5518,53.516,53.5249,7300.0
2012-08-06 14:35:00,59.75,59.81,59.75,59.81,7400.0,53.507,53.5608,53.507,53.5608,7400.0
2012-08-06 14:40:00,59.8,59.8,59.75,59.75,4500.0,53.5518,53.5518,53.507,53.507,4500.0
2012-08-06 14:45:00,59.75,59.75,59.71,59.74,6100.0,53.507,53.507,53.4712,53.4981,6100.0
2012-08-06 14:50:00,59.74,59.75,59.71,59.71,8800.0,53.4981,53.507,53.4712,53.4712,8800.0
2012-08-06 14:55:00,59.71,59.71,59.67,59.69,7400.0,53.4712,53.4712,53.4354,53.4533,7400.0
2012-08-06 15:00:00,59.69,59.75,59.69,59.74,7000.0,53.4533,53.507,53.4533,53.4981,7000.0
2012-08-06 15:05:00,59.73,59.73,59.69,59.72,16000.0,53.4891,53.4891,53.4533,53.4802,16000.0
2012-08-06 15:10:00,59.72,59.73,59.71,59.71,12800.0,53.4802,53.4891,53.4712,53.4712,12800.0
2012-08-06 15:15:00,59.71,59.75,59.68,59.73,17100.0,53.4712,53.507,53.4443,53.4891,17100.0
2012-08-06 15:20:00,59.73,59.75,59.71,59.75,7600.0,53.4891,53.507,53.4712,53.507,7600.0
2012-08-06 15:25:00,59.76,59.8,59.75,59.8,11800.0,53.516,53.5518,53.507,53.5518,11800.0
2012-08-06 15:30:00,59.79,59.84,59.78,59.84,28100.0,53.5428,53.5876,53.5339,53.5876,28100.0
2012-08-06 15:35:00,59.85,59.88,59.8,59.88,24900.0,53.5966,53.6234,53.5518,53.6234,24900.0
2012-08-06 15:40:00,59.88,59.88,59.82,59.84,36700.0,53.6234,53.6234,53.5697,53.5876,36700.0
2012-08-06 15:45:00,59.84,59.85,59.73,59.79,33800.0,53.5876,53.5966,53.4891,53.5428,33800.0
2012-08-06 15:50:00,59.79,59.8,59.73,59.77,46300.0,53.5428,53.5518,53.4891,53.5249,46300.0
2012-08-06 15:55:00,59.77,59.77,59.61,59.62,63500.0,53.5249,53.5249,53.3817,53.3906,63500.0
2012-08-07 09:30:00,59.95,59.98,59.85,59.95,29500.0,53.6861,53.713,53.5966,53.6861,29500.0
2012-08-07 09:35:00,59.95,59.98,59.87,59.94,22100.0,53.6861,53.713,53.6145,53.6772,22100.0
2012-08-07 09:40:00,59.95,59.99,59.92,59.99,31800.0,53.6861,53.7219,53.6593,53.7219,31800.0
2012-08-07 09:45:00,60.0,60.0,59.88,59.93,33700.0,53.7309,53.7309,53.6234,53.6682,33700.0
2012-08-07 09:50:00,59.94,60.0,59.93,59.99,18400.0,53.6772,53.7309,53.6682,53.7219,18400.0
2012-08-07 09:55:00,59.99,60.0,59.93,59.96,22600.0,53.7219,53.7309,53.6682,53.6951,22600.0
2012-08-07 10:00:00,59.99,59.99,59.88,59.96,13300.0,53.7219,53.7219,53.6234,53.6951,13300.0
2012-08-07 10:05:00,59.96,60.0,59.95,59.99,49200.0,53.6951,53.7309,53.6861,53.7219,49200.0
2012-08-07 10:10:00,59.99,60.08,59.97,60.08,44200.0,53.7219,53.8025,53.704,53.8025,44200.0
2012-08-07 10:15:00,60.09,60.14,60.07,60.13,25900.0,53.8115,53.8563,53.7936,53.8473,25900.0
2012-08-07 10:20:00,60.14,60.26,60.14,60.21,36200.0,53.8563,53.9637,53.8563,53.919,36200.0
2012-08-07 10:25:00,60.22,60.26,60.22,60.25,16300.0,53.9279,53.9637,53.9279,53.9548,16300.0
2012-08-07 10:30:00,60.24,60.27,60.21,60.25,12800.0,53.9458,53.9727,53.919,53.9548,12800.0
2012-08-07 10:35:00,60.25,60.25,60.12,60.17,24900.0,53.9548,53.9548,53.8384,53.8831,24900.0
2012-08-07 10:40:00,60.2,60.25,60.2,60.22,30600.0,53.91,53.9548,53.91,53.9279,30600.0
2012-08-07 10:45:00,60.22,60.24,60.16,60.18,21700.0,53.9279,53.9458,53.8742,53.8921,21700.0
2012-08-07 10:50:00,60.16,60.21,60.15,60.19,11600.0,53.8742,53.919,53.8652,53.9011,11600.0
2012-08-07 10:55:00,60.22,60.3,60.21,60.25,22600.0,53.9279,53.9996,53.919,53.9548,22600.0
2012-08-07 11:00:00,60.26,60.27,60.21,60.22,15100.0,53.9637,53.9727,53.919,53.9279,15100.0
2012-08-07 11:05:00,60.21,60.21,60.12,60.13,10100.0,53.919,53.919,53.8384,53.8473,10100.0
2012-08-07 11:10:00,60.12,60.15,60.12,60.13,16600.0,53.8384,53.8652,53.8384,53.8473,16600.0
2012-08-07 11:15:00,60.13,60.16,60.11,60.12,23800.0,53.8473,53.8742,53.8294,53.8384,23800.0
2012-08-07 11:20:00,60.11,60.18,60.09,60.18,19600.0,53.8294,53.8921,53.8115,53.8921,19600.0
2012-08-07 11:25:00,60.19,60.23,60.19,60.21,21700.0,53.9011,53.9369,53.9011,53.919,21700.0
2012-08-07 11:30:00,60.21,60.24,60.2,60.22,28100.0,53.919,53.9458,53.91,53.9279,28100.0
2012-08-07 11:35:00,60.2,60.25,60.2,60.25,24700.0,53.91,53.9548,53.91,53.9548,24700.0
2012-08-07 11:40:00,60.25,60.26,60.2,60.2,28500.0,53.9548,53.9637,53.91,53.91,28500.0
2012-08-07 11:45:00,60.21,60.23,60.19,60.2,20500.0,53.919,53.9369,53.9011,53.91,20500.0
2012-08-07 11:50:00,60.19,60.24,60.18,60.21,18300.0,53.9011,53.9458,53.8921,53.919,18300.0
2012-08-07 11:55:00,60.22,60.22,60.14,60.21,20500.0,53.9279,53.9279,53.8563,53.919,20500.0
2012-08-07 12:00:00,60.2,60.2,60.16,60.16,21100.0,53.91,53.91,53.8742,53.8742,21100.0
2012-08-07 12:05:00,60.16,60.18,60.06,60.07,42800.0,53.8742,53.8921,53.7846,53.7936,42800.0
2012-08-07 12:10:00,60.09,60.09,59.97,59.98,20900.0,53.8115,53.8115,53.704,53.713,20900.0
2012-08-07 12:15:00,59.97,60.02,59.96,60.0,44600.0,53.704,53.7488,53.6951,53.7309,44600.0
2012-08-07 12:20:00,60.0,60.01,59.99,59.99,16500.0,53.7309,53.7399,53.7219,53.7219,16500.0
2012-08-07 12:25:00,60.0,60.02,59.98,59.99,27300.0,53.7309,53.7488,53.713,53.7219,27300.0
2012-08-07 12:30:00,59.99,60.01,59.97,60.0,13300.0,53.7219,53.7399,53.704,53.7309,13300.0
2012-08-07 12:35:00,60.0,60.02,59.99,60.0,20400.0,53.7309,53.7488,53.7219,53.7309,20400.0
2012-08-07 12:40:00,60.0,60.01,59.97,59.98,14100.0,53.7309,53.7399,53.704,53.713,14100.0
2012-08-07 12:45:00,59.98,59.98,59.97,59.98,10400.0,53.713,53.713,53.704,53.713,10400.0
2012-08-07 12:50:00,59.97,59.98,59.94,59.96,30000.0,53.704,53.713,53.6772,53.6951,30000.0
2012-08-07 12:55:00,59.96,59.99,59.95,59.98,17600.0,53.6951,53.7219,53.6861,53.713,17600.0
2012-08-07 13:00:00,59.98,59.99,59.97,59.97,13500.0,53.713,53.7219,53.704,53.704,13500.0
2012-08-07 13:05:00,59.97,59.98,59.92,59.96,20200.0,53.704,53.713,53.6593,53.6951,20200.0
2012-08-07 13:10:00,59.96,59.97,59.91,59.93,16800.0,53.6951,53.704,53.6503,53.6682,16800.0
2012-08-07 13:15:00,59.93,59.96,59.92,59.95,10300.0,53.6682,53.6951,53.6593,53.6861,10300.0
2012-08-07 13:20:00,59.96,60.0,59.95,60.0,14300.0,53.6951,53.7309,53.6861,53.7309,14300.0
2012-08-07 13:25:00,59.99,60.06,59.98,60.04,20000.0,53.7219,53.7846,53.713,53.7667,20000.0
2012-08-07 13:30:00,60.05,60.05,59.97,59.97,18800.0,53.7757,53.7757,53.704,53.704,18800.0
2012-08-07 13:35:00,59.98,60.01,59.95,59.95,21300.0,53.713,53.7399,53.6861,53.6861,21300.0
2012-08-07 13:40:00,59.95,59.98,59.95,59.96,11800.0,53.6861,53.713,53.6861,53.6951,11800.0
2012-08-07 13:45:00,59.95,59.98,59.93,59.98,13600.0,53.6861,53.713,53.6682,53.713,13600.0
2012-08-07 13:50:00,59.98,59.98,59.91,59.92,17100.0,53.713,53.713,53.6503,53.6593,17100.0
2012-08-07 13:55:00,59.92,59.92,59.82,59.82,18700.0,53.6593,53.6593,53.5697,53.5697,18700.0
2012-08-07 14:00:00,59.83,59.84,59.8,59.83,23000.0,53.5787,53.5876,53.5518,53.5787,23000.0
2012-08-07 14:05:00,59.82,59.83,59.8,59.82,12300.0,53.5697,53.5787,53.5518,53.5697,12300.0
2012-08-07 14:10:00,59.81,59.81,59.8,59.8,16700.0,53.5608,53.5608,53.5518,53.5518,16700.0
2012-08-07 14:15:00,59.8,59.81,59.77,59.78,13100.0,53.5518,53.5608,53.5249,53.5339,13100.0
2012-08-07 14:20:00,59.78,59.79,59.76,59.77,13800.0,53.5339,53.5428,53.516,53.5249,13800.0
2012-08-07 14:25:00,59.79,59.79,59.76,59.77,13900.0,53.5428,53.5428,53.516,53.5249,13900.0
2012-08-07 14:30:00,59.77,59.83,59.77,59.82,15800.0,53.5249,53.5787,53.5249,53.5697,15800.0
2012-08-07 14:35:00,59.81,59.89,59.81,59.85,19000.0,53.5608,53.6324,53.5608,53.5966,19000.0
2012-08-07 14:40:00,59.84,59.85,59.78,59.79,19800.0,53.5876,53.5966,53.5339,53.5428,19800.0
2012-08-07 14:45:00,59.79,59.81,59.78,59.8,21200.0,53.5428,53.5608,53.5339,53.5518,21200.0
2012-08-07 14:50:00,59.79,59.8,59.78,59.79,11400.0,53.5428,53.5518,53.5339,53.5428,11400.0
2012-08-07 14:55:00,59.79,59.8,59.77,59.8,13300.0,53.5428,53.5518,53.5249,53.5518,13300.0
2012-08-07 15:00:00,59.8,59.82,59.78,59.8,25600.0,53.5518,53.5697,53.5339,53.5518,25600.0
2012-08-07 15:05:00,59.8,59.81,59.75,59.8,23500.0,53.5518,53.5608,53.507,53.5518,23500.0
2012-08-07 15:10:00,59.81,59.85,59.81,59.81,25700.0,53.5608,53.5966,53.5608,53.5608,25700.0
2012-08-07 15:15:00,59.83,59.89,59.81,59.87,19500.0,53.5787,53.6324,53.5608,53.6145,19500.0
2012-08-07 15:20:00,59.87,59.91,59.87,59.89,21600.0,53.6145,53.6503,53.6145,53.6324,21600.0
2012-08-07 15:25:00,59.89,59.99,59.89,59.98,32500.0,53.6324,53.7219,53.6324,53.713,32500.0
2012-08-07 15:30:00,59.98,59.99,59.91,59.96,49800.0,53.713,53.7219,53.6503,53.6951,49800.0
2012-08-07 15:35:00,59.96,59.97,59.85,59.94,30100.0,53.6951,53.704,53.5966,53.6772,30100.0
2012-08-07 15:40:00,59.94,59.96,59.85,59.88,69400.0,53.6772,53.6951,53.5966,53.6234,69400.0
2012-08-07 15:45:00,59.87,59.91,59.78,59.78,54500.0,53.6145,53.6503,53.5339,53.5339,54500.0
2012-08-07 15:50:00,59.79,59.82,59.74,59.77,72700.0,53.5428,53.5697,53.4981,53.5249,72700.0
2012-08-07 15:55:00,59.77,59.78,59.72,59.73,88400.0,53.5249,53.5339,53.4802,53.4891,88400.0
2012-08-08 09:30:00,59.86,60.2,59.83,59.94,55000.0,53.6055,53.91,53.5787,53.6772,55000.0
2012-08-08 09:35:00,59.94,59.94,59.74,59.85,19500.0,53.6772,53.6772,53.4981,53.5966,19500.0
2012-08-08 09:40:00,59.88,59.98,59.71,59.79,19200.0,53.6234,53.713,53.4712,53.5428,19200.0
2012-08-08 09:45:00,59.8,59.8,59.56,59.56,22000.0,53.5518,53.5518,53.3369,53.3369,22000.0
2012-08-08 09:50:00,59.56,59.59,59.44,59.51,24800.0,53.3369,53.3637,53.2294,53.2921,24800.0
2012-08-08 09:55:00,59.5,59.51,59.38,59.48,33400.0,53.2831,53.2921,53.1757,53.2652,33400.0
2012-08-08 10:00:00,59.49,59.56,59.39,59.46,24900.0,53.2742,53.3369,53.1846,53.2473,24900.0
2012-08-08 10:05:00,59.47,59.5,59.42,59.48,18400.0,53.2563,53.2831,53.2115,53.2652,18400.0
2012-08-08 10:10:00,59.47,59.58,59.45,59.51,20600.0,53.2563,53.3548,53.2384,53.2921,20600.0
2012-08-08 10:15:00,59.53,59.65,59.53,59.6,19900.0,53.31,53.4175,53.31,53.3727,19900.0
2012-08-08 10:20:00,59.61,59.61,59.39,59.41,13500.0,53.3817,53.3817,53.1846,53.2025,13500.0
2012-08-08 10:25:00,59.39,59.39,59.26,59.26,19600.0,53.1846,53.1846,53.0682,53.0682,19600.0
2012-08-08 10:30:00,59.26,59.28,59.14,59.14,19500.0,53.0682,53.0861,52.9608,52.9608,19500.0
2012-08-08 10:35:00,59.13,59.17,59.11,59.13,12900.0,52.9518,52.9876,52.9339,52.9518,12900.0
2012-08-08 10:40:00,59.13,59.19,59.11,59.19,18200.0,52.9518,53.0055,52.9339,53.0055,18200.0
2012-08-08 10:45:00,59.2,59.32,59.2,59.3,22200.0,53.0145,53.122,53.0145,53.104,22200.0
2012-08-08 10:50:00,59.3,59.37,59.3,59.35,12800.0,53.104,53.1667,53.104,53.1488,12800.0
2012-08-08 10:55:00,59.36,59.37,59.29,59.33,18700.0,53.1578,53.1667,53.0951,53.1309,18700.0
2012-08-08 11:00:00,59.33,59.36,59.32,59.34,21000.0,53.1309,53.1578,53.122,53.1399,21000.0
2012-08-08 11:05:00,59.34,59.46,59.33,59.46,17500.0,53.1399,53.2473,53.1309,53.2473,17500.0
2012-08-08 11:10:00,59.46,59.53,59.45,59.5,11500.0,53.2473,53.31,53.2384,53.2831,11500.0
2012-08-08 11:15:00,59.51,59.68,59.51,59.67,31800.0,53.2921,53.4443,53.2921,53.4354,31800.0
2012-08-08 11:20:00,59.67,59.67,59.58,59.58,11300.0,53.4354,53.4354,53.3548,53.3548,11300.0
2012-08-08 11:25:00,59.57,59.68,59.57,59.61,13100.0,53.3458,53.4443,53.3458,53.3817,13100.0
2012-08-08 11:30:00,59.62,59.65,59.58,59.58,8600.0,53.3906,53.4175,53.3548,53.3548,8600.0
2012-08-08 11:35:00,59.59,59.6,59.53,59.53,8800.0,53.3637,53.3727,53.31,53.31,8800.0
2012-08-08 11:40:00,59.51,59.53,59.48,59.5,11200.0,53.2921,53.31,53.2652,53.2831,11200.0
2012-08-08 11:45:00,59.5,59.51,59.42,59.42,11400.0,53.2831,53.2921,53.2115,53.2115,11400.0
2012-08-08 11:50:00,59.41,59.46,59.41,59.44,9300.0,53.2025,53.2473,53.2025,53.2294,9300.0
2012-08-08 11:55:00,59.44,59.46,59.35,59.36,9900.0,53.2294,53.2473,53.1488,53.1578,9900.0
2012-08-08 12:00:00,59.36,59.42,59.35,59.38,19000.0,53.1578,53.2115,53.1488,53.1757,19000.0
2012-08-08 12:05:00,59.39,59.39,59.3,59.33,15200.0,53.1846,53.1846,53.104,53.1309,15200.0
2012-08-08 12:10:00,59.34,59.38,59.3,59.3,12400.0,53.1399,53.1757,53.104,53.104,12400.0
2012-08-08 12:15:00,59.3,59.37,59.29,59.36,8200.0,53.104,53.1667,53.0951,53.1578,8200.0
2012-08-08 12:20:00,59.36,59.38,59.35,59.37,9500.0,53.1578,53.1757,53.1488,53.1667,9500.0
2012-08-08 12:25:00,59.36,59.4,59.35,59.36,12800.0,53.1578,53.1936,53.1488,53.1578,12800.0
2012-08-08 12:30:00,59.37,59.44,59.37,59.44,15400.0,53.1667,53.2294,53.1667,53.2294,15400.0
2012-08-08 12:35:00,59.44,59.49,59.43,59.47,14300.0,53.2294,53.2742,53.2205,53.2563,14300.0
2012-08-08 12:40:00,59.47,59.48,59.41,59.42,12300.0,53.2563,53.2652,53.2025,53.2115,12300.0
2012-08-08 12:45:00,59.39,59.41,59.36,59.36,13900.0,53.1846,53.2025,53.1578,53.1578,13900.0
2012-08-08 12:50:00,59.36,59.43,59.33,59.42,18000.0,53.1578,53.2205,53.1309,53.2115,18000.0
2012-08-08 12:55:00,59.42,59.51,59.42,59.51,18200.0,53.2115,53.2921,53.2115,53.2921,18200.0
2012-08-08 13:00:00,59.49,59.57,59.49,59.55,17300.0,53.2742,53.3458,53.2742,53.3279,17300.0
2012-08-08 13:05:00,59.54,59.56,59.45,59.45,9300.0,53.319,53.3369,53.2384,53.2384,9300.0
2012-08-08 13:10:00,59.45,59.48,59.41,59.42,8500.0,53.2384,53.2652,53.2025,53.2115,8500.0
2012-08-08 13:15:00,59.42,59.48,59.37,59.47,15900.0,53.2115,53.2652,53.1667,53.2563,15900.0
2012-08-08 13:20:00,59.48,59.51,59.45,59.49,11500.0,53.2652,53.2921,53.2384,53.2742,11500.0
2012-08-08 13:25:00,59.49,59.5,59.43,59.43,7800.0,53.2742,53.2831,53.2205,53.2205,7800.0
2012-08-08 13:30:00,59.43,59.47,59.43,59.45,9900.0,53.2205,53.2563,53.2205,53.2384,9900.0
2012-08-08 13:35:00,59.44,59.48,59.44,59.46,17300.0,53.2294,53.2652,53.2294,53.2473,17300.0
2012-08-08 13:40:00,59.46,59.51,59.46,59.46,12900.0,53.2473,53.2921,53.2473,53.2473,12900.0
2012-08-08 13:45:00,59.47,59.5,59.44,59.47,25200.0,53.2563,53.2831,53.2294,53.2563,25200.0
2012-08-08 13:50:00,59.48,59.53,59.48,59.49,14400.0,53.2652,53.31,53.2652,53.2742,14400.0
2012-08-08 13:55:00,59.49,59.5,59.42,59.42,53200.0,53.2742,53.2831,53.2115,53.2115,53200.0
2012-08-08 14:00:00,59.43,59.45,59.38,59.41,14700.0,53.2205,53.2384,53.1757,53.2025,14700.0
2012-08-08 14:05:00,59.41,59.44,59.37,59.43,15400.0,53.2025,53.2294,53.1667,53.2205,15400.0
2012-08-08 14:10:00,59.44,59.46,59.41,59.42,13200.0,53.2294,53.2473,53.2025,53.2115,13200.0
2012-08-08 14:15:00,59.41,59.41,59.32,59.32,20100.0,53.2025,53.2025,53.122,53.122,20100.0
2012-08-08 14:20:00,59.33,59.37,59.31,59.33,10400.0,53.1309,53.1667,53.113,53.1309,10400.0
2012-08-08 14:25:00,59.34,59.4,59.33,59.37,10100.0,53.1399,53.1936,53.1309,53.1667,10100.0
2012-08-08 14:30:00,59.37,59.38,59.35,59.35,14900.0,53.1667,53.1757,53.1488,53.1488,14900.0
2012-08-08 14:35:00,59.36,59.38,59.33,59.36,20900.0,53.1578,53.1757,53.1309,53.1578,20900.0
2012-08-08 14:40:00,59.35,59.4,59.35,59.39,8700.0,53.1488,53.1936,53.1488,53.1846,8700.0
2012-08-08 14:45:00,59.4,59.41,59.36,59.4,17700.0,53.1936,53.2025,53.1578,53.1936,17700.0
2012-08-08 14:50:00,59.4,59.48,59.37,59.47,54600.0,53.1936,53.2652,53.1667,53.2563,54600.0
2012-08-08 14:55:00,59.47,59.5,59.44,59.48,9600.0,53.2563,53.2831,53.2294,53.2652,9600.0
2012-08-08 15:00:00,59.48,59.56,59.48,59.53,9900.0,53.2652,53.3369,53.2652,53.31,9900.0
2012-08-08 15:05:00,59.54,59.59,59.53,59.57,22900.0,53.319,53.3637,53.31,53.3458,22900.0
2012-08-08 15:10:00,59.58,59.62,59.55,59.61,34900.0,53.3548,53.3906,53.3279,53.3817,34900.0
2012-08-08 15:15:00,59.61,59.65,59.61,59.62,39100.0,53.3817,53.4175,53.3817,53.3906,39100.0
2012-08-08 15:20:00,59.62,59.63,59.59,59.61,21000.0,53.3906,53.3996,53.3637,53.3817,21000.0
2012-08-08 15:25:00,59.59,59.66,59.58,59.64,18100.0,53.3637,53.4264,53.3548,53.4085,18100.0
2012-08-08 15:30:00,59.65,59.7,59.64,59.7,25600.0,53.4175,53.4622,53.4085,53.4622,25600.0
2012-08-08 15:35:00,59.69,59.7,59.65,59.65,26500.0,53.4533,53.4622,53.4175,53.4175,26500.0
2012-08-08 15:40:00,59.65,59.7,59.62,59.69,38800.0,53.4175,53.4622,53.3906,53.4533,38800.0
2012-08-08 15:45:00,59.69,59.69,59.62,59.64,19800.0,53.4533,53.4533,53.3906,53.4085,19800.0
2012-08-08 15:50:00,59.64,59.68,59.6,59.61,33800.0,53.4085,53.4443,53.3727,53.3817,33800.0
2012-08-08 15:55:00,59.6,59.62,59.54,59.62,62900.0,53.3727,53.3906,53.319,53.3906,62900.0
2012-08-09 09:30:00,59.67,59.75,59.54,59.6,26800.0,53.4354,53.507,53.319,53.3727,26800.0
2012-08-09 09:35:00,59.57,59.75,59.56,59.63,14800.0,53.3458,53.507,53.3369,53.3996,14800.0
2012-08-09 09:40:00,59.63,59.65,59.43,59.47,33300.0,53.3996,53.4175,53.2205,53.2563,33300.0
2012-08-09 09:45:00,59.49,59.56,59.43,59.48,23200.0,53.2742,53.3369,53.2205,53.2652,23200.0
2012-08-09 09:50:00,59.49,59.59,59.49,59.56,22200.0,53.2742,53.3637,53.2742,53.3369,22200.0
2012-08-09 09:55:00,59.56,59.57,59.5,59.52,11600.0,53.3369,53.3458,53.2831,53.3011,11600.0
2012-08-09 10:00:00,59.52,59.56,59.5,59.53,16600.0,53.3011,53.3369,53.2831,53.31,16600.0
2012-08-09 10:05:00,59.51,59.6,59.51,59.57,7900.0,53.2921,53.3727,53.2921,53.3458,7900.0
2012-08-09 10:10:00,59.55,59.61,59.54,59.54,13100.0,53.3279,53.3817,53.319,53.319,13100.0
2012-08-09 10:15:00,59.55,59.58,59.53,59.56,14100.0,53.3279,53.3548,53.31,53.3369,14100.0
2012-08-09 10:20:00,59.55,59.58,59.49,59.51,25700.0,53.3279,53.3548,53.2742,53.2921,25700.0
2012-08-09 10:25:00,59.51,59.51,59.41,59.41,28400.0,53.2921,53.2921,53.2025,53.2025,28400.0
2012-08-09 10:30:00,59.4,59.45,59.38,59.45,10700.0,53.1936,53.2384,53.1757,53.2384,10700.0
2012-08-09 10:35:00,59.46,59.46,59.43,59.44,8100.0,53.2473,53.2473,53.2205,53.2294,8100.0
2012-08-09 10:40:00,59.44,59.45,59.42,59.43,9300.0,53.2294,53.2384,53.2115,53.2205,9300.0
2012-08-09 10:45:00,59.43,59.46,59.4,59.45,13100.0,53.2205,53.2473,53.1936,53.2384,13100.0
2012-08-09 10:50:00,59.45,59.54,59.45,59.53,15600.0,53.2384,53.319,53.2384,53.31,15600.0
2012-08-09 10:55:00,59.52,59.53,59.51,59.52,8200.0,53.3011,53.31,53.2921,53.3011,8200.0
2012-08-09 11:00:00,59.51,59.52,59.43,59.44,10000.0,53.2921,53.3011,53.2205,53.2294,10000.0
2012-08-09 11:05:00,59.44,59.44,59.39,59.41,10100.0,53.2294,53.2294,53.1846,53.2025,10100.0
2012-08-09 11:10:00,59.41,59.42,59.39,59.42,9200.0,53.2025,53.2115,53.1846,53.2115,9200.0
2012-08-09 11:15:00,59.42,59.47,59.41,59.46,11800.0,53.2115,53.2563,53.2025,53.2473,11800.0
2012-08-09 11:20:00,59.46,59.48,59.44,59.45,9800.0,53.2473,53.2652,53.2294,53.2384,9800.0
2012-08-09 11:25:00,59.44,59.46,59.4,59.43,15500.0,53.2294,53.2473,53.1936,53.2205,15500.0
2012-08-09 11:30:00,59.43,59.45,59.41,59.45,6900.0,53.2205,53.2384,53.2025,53.2384,6900.0
2012-08-09 11:35:00,59.45,59.46,59.43,59.45,6600.0,53.2384,53.2473,53.2205,53.2384,6600.0
2012-08-09 11:40:00,59.45,59.45,59.29,59.33,18600.0,53.2384,53.2384,53.0951,53.1309,18600.0
2012-08-09 11:45:00,59.33,59.33,59.29,59.29,18000.0,53.1309,53.1309,53.0951,53.0951,18000.0
2012-08-09 11:50:00,59.3,59.31,59.21,59.22,9100.0,53.104,53.113,53.0234,53.0324,9100.0
2012-08-09 11:55:00,59.21,59.23,59.13,59.17,9400.0,53.0234,53.0414,52.9518,52.9876,9400.0
2012-08-09 12:00:00,59.16,59.17,59.11,59.11,35000.0,52.9787,52.9876,52.9339,52.9339,35000.0
2012-08-09 12:05:00,59.12,59.16,59.1,59.13,50000.0,52.9428,52.9787,52.9249,52.9518,50000.0
2012-08-09 12:10:00,59.13,59.21,59.12,59.2,10200.0,52.9518,53.0234,52.9428,53.0145,10200.0
2012-08-09 12:15:00,59.21,59.25,59.21,59.25,6400.0,53.0234,53.0593,53.0234,53.0593,6400.0
2012-08-09 12:20:00,59.22,59.23,59.19,59.23,12200.0,53.0324,53.0414,53.0055,53.0414,12200.0
2012-08-09 12:25:00,59.23,59.25,59.2,59.25,11700.0,53.0414,53.0593,53.0145,53.0593,11700.0
2012-08-09 12:30:00,59.24,59.27,59.24,59.26,122100.0,53.0503,53.0772,53.0503,53.0682,122100.0
2012-08-09 12:35:00,59.26,59.28,59.25,59.27,17600.0,53.0682,53.0861,53.0593,53.0772,17600.0
2012-08-09 12:40:00,59.26,59.32,59.26,59.28,72300.0,53.0682,53.122,53.0682,53.0861,72300.0
2012-08-09 12:45:00,59.27,59.32,59.26,59.29,12300.0,53.0772,53.122,53.0682,53.0951,12300.0
2012-08-09 12:50:00,59.29,59.32,59.29,59.32,3100.0,53.0951,53.122,53.0951,53.122,3100.0
2012-08-09 12:55:00,59.31,59.36,59.31,59.32,27300.0,53.113,53.1578,53.113,53.122,27300.0
2012-08-09 13:00:00,59.32,59.33,59.26,59.28,188200.0,53.122,53.1309,53.0682,53.0861,188200.0
2012-08-09 13:05:00,59.28,59.29,59.26,59.28,8600.0,53.0861,53.0951,53.0682,53.0861,8600.0
2012-08-09 13:10:00,59.29,59.29,59.25,59.27,7000.0,53.0951,53.0951,53.0593,53.0772,7000.0
2012-08-09 13:15:00,59.27,59.27,59.24,59.27,3000.0,53.0772,53.0772,53.0503,53.0772,3000.0
2012-08-09 13:20:00,59.27,59.27,59.22,59.22,4500.0,53.0772,53.0772,53.0324,53.0324,4500.0
2012-08-09 13:25:00,59.22,59.23,59.2,59.21,7000.0,53.0324,53.0414,53.0145,53.0234,7000.0
2012-08-09 13:30:00,59.22,59.26,59.2,59.21,6800.0,53.0324,53.0682,53.0145,53.0234,6800.0
2012-08-09 13:35:00,59.2,59.27,59.2,59.27,6900.0,53.0145,53.0772,53.0145,53.0772,6900.0
2012-08-09 13:40:00,59.27,59.3,59.26,59.26,6200.0,53.0772,53.104,53.0682,53.0682,6200.0
2012-08-09 13:45:00,59.25,59.25,59.22,59.22,6000.0,53.0593,53.0593,53.0324,53.0324,6000.0
2012-08-09 13:50:00,59.22,59.22,59.21,59.22,5700.0,53.0324,53.0324,53.0234,53.0324,5700.0
2012-08-09 13:55:00,59.21,59.21,59.19,59.21,8700.0,53.0234,53.0234,53.0055,53.0234,8700.0
2012-08-09 14:00:00,59.21,59.25,59.2,59.22,10800.0,53.0234,53.0593,53.0145,53.0324,10800.0
2012-08-09 14:05:00,59.22,59.22,59.18,59.2,10500.0,53.0324,53.0324,52.9966,53.0145,10500.0
2012-08-09 14:10:00,59.21,59.23,59.19,59.2,5600.0,53.0234,53.0414,53.0055,53.0145,5600.0
2012-08-09 14:15:00,59.19,59.19,59.16,59.16,9000.0,53.0055,53.0055,52.9787,52.9787,9000.0
2012-08-09 14:20:00,59.16,59.17,59.15,59.15,6500.0,52.9787,52.9876,52.9697,52.9697,6500.0
2012-08-09 14:25:00,59.16,59.19,59.14,59.18,9500.0,52.9787,53.0055,52.9608,52.9966,9500.0
2012-08-09 14:30:00,59.19,59.24,59.18,59.24,13100.0,53.0055,53.0503,52.9966,53.0503,13100.0
2012-08-09 14:35:00,59.25,59.26,59.24,59.24,62000.0,53.0593,53.0682,53.0503,53.0503,62000.0
2012-08-09 14:40:00,59.24,59.24,59.17,59.17,22000.0,53.0503,53.0503,52.9876,52.9876,22000.0
2012-08-09 14:45:00,59.18,59.18,59.15,59.15,10400.0,52.9966,52.9966,52.9697,52.9697,10400.0
2012-08-09 14:50:00,59.16,59.16,59.13,59.15,20000.0,52.9787,52.9787,52.9518,52.9697,20000.0
2012-08-09 14:55:00,59.16,59.16,59.12,59.13,10900.0,52.9787,52.9787,52.9428,52.9518,10900.0
2012-08-09 15:00:00,59.12,59.13,59.1,59.1,19200.0,52.9428,52.9518,52.9249,52.9249,19200.0
2012-08-09 15:05:00,59.09,59.09,59.02,59.04,21400.0,52.916,52.916,52.8533,52.8712,21400.0
2012-08-09 15:10:00,59.03,59.09,59.03,59.09,44500.0,52.8623,52.916,52.8623,52.916,44500.0
2012-08-09 15:15:00,59.09,59.09,59.06,59.08,53600.0,52.916,52.916,52.8891,52.907,53600.0
2012-08-09 15:20:00,59.08,59.08,59.03,59.04,30900.0,52.907,52.907,52.8623,52.8712,30900.0
2012-08-09 15:25:00,59.05,59.06,59.0,59.06,40500.0,52.8802,52.8891,52.8354,52.8891,40500.0
2012-08-09 15:30:00,59.07,59.13,59.04,59.04,38800.0,52.8981,52.9518,52.8712,52.8712,38800.0
2012-08-09 15:35:00,59.06,59.16,59.06,59.16,54000.0,52.8891,52.9787,52.8891,52.9787,54000.0
2012-08-09 15:40:00,59.16,59.19,59.12,59.19,49400.0,52.9787,53.0055,52.9428,53.0055,49400.0
2012-08-09 15:45:00,59.19,59.19,59.08,59.1,50800.0,53.0055,53.0055,52.907,52.9249,50800.0
2012-08-09 15:50:00,59.1,59.14,58.96,59.02,136300.0,52.9249,52.9608,52.7996,52.8533,136300.0
2012-08-09 15:55:00,59.02,59.11,59.01,59.09,93300.0,52.8533,52.9339,52.8443,52.916,93300.0
2012-08-10 09:30:00,59.12,59.21,58.96,59.14,28900.0,52.9428,53.0234,52.7996,52.9608,28900.0
2012-08-10 09:35:00,59.19,59.2,59.03,59.2,10600.0,53.0055,53.0145,52.8623,53.0145,10600.0
2012-08-10 09:40:00,59.2,59.27,59.12,59.16,14300.0,53.0145,53.0772,52.9428,52.9787,14300.0
2012-08-10 09:45:00,59.15,59.17,58.97,58.99,14800.0,52.9697,52.9876,52.8085,52.8264,14800.0
2012-08-10 09:50:00,59.04,59.04,58.79,58.81,29800.0,52.8712,52.8712,52.6473,52.6652,29800.0
2012-08-10 09:55:00,58.81,58.88,58.74,58.88,8300.0,52.6652,52.7279,52.6026,52.7279,8300.0
2012-08-10 10:00:00,58.92,58.98,58.9,58.93,9100.0,52.7637,52.8175,52.7458,52.7727,9100.0
2012-08-10 10:05:00,58.93,58.99,58.91,58.96,6000.0,52.7727,52.8264,52.7548,52.7996,6000.0
2012-08-10 10:10:00,58.99,59.16,58.99,59.14,13700.0,52.8264,52.9787,52.8264,52.9608,13700.0
2012-08-10 10:15:00,59.15,59.15,58.93,58.93,9400.0,52.9697,52.9697,52.7727,52.7727,9400.0
2012-08-10 10:20:00,58.93,58.95,58.88,58.91,12600.0,52.7727,52.7906,52.7279,52.7548,12600.0
2012-08-10 10:25:00,58.93,59.05,58.93,59.02,12700.0,52.7727,52.8802,52.7727,52.8533,12700.0
2012-08-10 10:30:00,59.01,59.14,59.01,59.04,12600.0,52.8443,52.9608,52.8443,52.8712,12600.0
2012-08-10 10:35:00,59.05,59.05,59.0,59.01,5600.0,52.8802,52.8802,52.8354,52.8443,5600.0
2012-08-10 10:40:00,59.03,59.06,59.01,59.06,6800.0,52.8623,52.8891,52.8443,52.8891,6800.0
2012-08-10 10:45:00,59.06,59.06,58.97,59.03,16000.0,52.8891,52.8891,52.8085,52.8623,16000.0
2012-08-10 10:50:00,59.0,59.02,58.96,58.96,14500.0,52.8354,52.8533,52.7996,52.7996,14500.0
2012-08-10 10:55:00,58.99,59.03,58.96,59.01,4300.0,52.8264,52.8623,52.7996,52.8443,4300.0
2012-08-10 11:00:00,59.04,59.05,58.88,58.89,20300.0,52.8712,52.8802,52.7279,52.7369,20300.0
2012-08-10 11:05:00,58.94,59.01,58.82,58.98,18800.0,52.7817,52.8443,52.6742,52.8175,18800.0
2012-08-10 11:10:00,58.98,59.01,58.93,58.96,9600.0,52.8175,52.8443,52.7727,52.7996,9600.0
2012-08-10 11:15:00,58.97,59.0,58.94,58.97,9000.0,52.8085,52.8354,52.7817,52.8085,9000.0
2012-08-10 11:20:00,58.96,59.0,58.91,58.91,14400.0,52.7996,52.8354,52.7548,52.7548,14400.0
2012-08-10 11:25:00,58.91,59.01,58.91,58.98,9300.0,52.7548,52.8443,52.7548,52.8175,9300.0
2012-08-10 11:30:00,58.97,59.01,58.96,58.97,11000.0,52.8085,52.8443,52.7996,52.8085,11000.0
2012-08-10 11:35:00,58.97,59.0,58.9,58.93,52000.0,52.8085,52.8354,52.7458,52.7727,52000.0
2012-08-10 11:40:00,58.95,59.03,58.95,58.99,9100.0,52.7906,52.8623,52.7906,52.8264,9100.0
2012-08-10 11:45:00,58.97,59.02,58.97,58.99,8600.0,52.8085,52.8533,52.8085,52.8264,8600.0
2012-08-10 11:50:00,58.99,59.01,58.98,59.0,6400.0,52.8264,52.8443,52.8175,52.8354,6400.0
2012-08-10 11:55:00,59.0,59.05,58.98,58.99,12200.0,52.8354,52.8802,52.8175,52.8264,12200.0
2012-08-10 12:00:00,59.0,59.01,58.94,58.99,9000.0,52.8354,52.8443,52.7817,52.8264,9000.0
2012-08-10 12:05:00,58.99,59.0,58.95,58.95,8000.0,52.8264,52.8354,52.7906,52.7906,8000.0
2012-08-10 12:10:00,58.95,58.99,58.95,58.97,4800.0,52.7906,52.8264,52.7906,52.8085,4800.0
2012-08-10 12:15:00,58.97,59.0,58.96,58.99,6900.0,52.8085,52.8354,52.7996,52.8264,6900.0
2012-08-10 12:20:00,59.0,59.02,58.97,59.01,4700.0,52.8354,52.8533,52.8085,52.8443,4700.0
2012-08-10 12:25:00,59.0,59.03,58.97,58.98,12500.0,52.8354,52.8623,52.8085,52.8175,12500.0
2012-08-10 12:30:00,58.98,59.03,58.97,59.0,5700.0,52.8175,52.8623,52.8085,52.8354,5700.0
2012-08-10 12:35:00,58.98,59.0,58.95,58.97,4000.0,52.8175,52.8354,52.7906,52.8085,4000.0
2012-08-10 12:40:00,58.97,59.03,58.97,58.97,13300.0,52.8085,52.8623,52.8085,52.8085,13300.0
2012-08-10 12:45:00,58.97,58.98,58.92,58.94,5900.0,52.8085,52.8175,52.7637,52.7817,5900.0
2012-08-10 12:50:00,58.95,59.0,58.94,58.98,5500.0,52.7906,52.8354,52.7817,52.8175,5500.0
2012-08-10 12:55:00,58.98,59.03,58.96,59.01,6200.0,52.8175,52.8623,52.7996,52.8443,6200.0
2012-08-10 13:00:00,59.02,59.05,59.02,59.02,11000.0,52.8533,52.8802,52.8533,52.8533,11000.0
2012-08-10 13:05:00,59.04,59.04,59.01,59.03,4900.0,52.8712,52.8712,52.8443,52.8623,4900.0
2012-08-10 13:10:00,59.05,59.05,58.98,58.99,6700.0,52.8802,52.8802,52.8175,52.8264,6700.0
2012-08-10 13:15:00,59.01,59.05,59.01,59.03,3300.0,52.8443,52.8802,52.8443,52.8623,3300.0
2012-08-10 13:20:00,59.04,59.05,59.01,59.04,10000.0,52.8712,52.8802,52.8443,52.8712,10000.0
2012-08-10 13:25:00,59.04,59.05,59.02,59.03,5500.0,52.8712,52.8802,52.8533,52.8623,5500.0
2012-08-10 13:30:00,59.02,59.06,59.02,59.04,10200.0,52.8533,52.8891,52.8533,52.8712,10200.0
2012-08-10 13:35:00,59.03,59.05,59.02,59.05,7200.0,52.8623,52.8802,52.8533,52.8802,7200.0
2012-08-10 13:40:00,59.03,59.08,59.01,59.04,35200.0,52.8623,52.907,52.8443,52.8712,35200.0
2012-08-10 13:45:00,59.04,59.05,59.02,59.05,5700.0,52.8712,52.8802,52.8533,52.8802,5700.0
2012-08-10 13:50:00,59.05,59.06,59.02,59.03,7100.0,52.8802,52.8891,52.8533,52.8623,7100.0
2012-08-10 13:55:00,59.02,59.05,59.02,59.05,4600.0,52.8533,52.8802,52.8533,52.8802,4600.0
2012-08-10 14:00:00,59.04,59.07,59.03,59.04,10600.0,52.8712,52.8981,52.8623,52.8712,10600.0
2012-08-10 14:05:00,59.04,59.06,59.03,59.04,6900.0,52.8712,52.8891,52.8623,52.8712,6900.0
2012-08-10 14:10:00,59.06,59.07,59.0,59.0,10200.0,52.8891,52.8981,52.8354,52.8354,10200.0
2012-08-10 14:15:00,59.0,59.02,58.99,59.02,8800.0,52.8354,52.8533,52.8264,52.8533,8800.0
2012-08-10 14:20:00,59.01,59.05,59.0,59.02,8000.0,52.8443,52.8802,52.8354,52.8533,8000.0
2012-08-10 14:25:00,59.02,59.03,59.0,59.02,6900.0,52.8533,52.8623,52.8354,52.8533,6900.0
2012-08-10 14:30:00,59.03,59.03,59.0,59.02,7600.0,52.8623,52.8623,52.8354,52.8533,7600.0
2012-08-10 14:35:00,59.02,59.03,59.0,59.03,5100.0,52.8533,52.8623,52.8354,52.8623,5100.0
2012-08-10 14:40:00,59.03,59.05,59.03,59.03,6100.0,52.8623,52.8802,52.8623,52.8623,6100.0
2012-08-10 14:45:00,59.04,59.05,59.01,59.03,9400.0,52.8712,52.8802,52.8443,52.8623,9400.0
2012-08-10 14:50:00,59.04,59.06,59.03,59.03,10900.0,52.8712,52.8891,52.8623,52.8623,10900.0
2012-08-10 14:55:00,59.03,59.06,59.02,59.05,10600.0,52.8623,52.8891,52.8533,52.8802,10600.0
2012-08-10 15:00:00,59.04,59.07,59.01,59.02,15700.0,52.8712,52.8981,52.8443,52.8533,15700.0
2012-08-10 15:05:00,59.01,59.02,59.0,59.01,11800.0,52.8443,52.8533,52.8354,52.8443,11800.0
2012-08-10 15:10:00,59.01,59.02,59.0,59.02,15100.0,52.8443,52.8533,52.8354,52.8533,15100.0
2012-08-10 15:15:00,59.02,59.02,59.01,59.02,29500.0,52.8533,52.8533,52.8443,52.8533,29500.0
2012-08-10 15:20:00,59.01,59.02,59.0,59.02,17300.0,52.8443,52.8533,52.8354,52.8533,17300.0
2012-08-10 15:25:00,59.02,59.02,59.01,59.02,10500.0,52.8533,52.8533,52.8443,52.8533,10500.0
2012-08-10 15:30:00,59.02,59.03,59.0,59.02,31100.0,52.8533,52.8623,52.8354,52.8533,31100.0
2012-08-10 15:35:00,59.02,59.03,58.99,59.02,36100.0,52.8533,52.8623,52.8264,52.8533,36100.0
2012-08-10 15:40:00,59.02,59.08,59.01,59.06,42800.0,52.8533,52.907,52.8443,52.8891,42800.0
2012-08-10 15:45:00,59.07,59.07,59.02,59.04,37900.0,52.8981,52.8981,52.8533,52.8712,37900.0
2012-08-10 15:50:00,59.04,59.16,59.04,59.07,99500.0,52.8712,52.9787,52.8712,52.8981,99500.0
2012-08-10 15:55:00,59.06,59.08,59.02,59.03,111200.0,52.8891,52.907,52.8533,52.8623,111200.0
2012-08-13 09:30:00,58.75,58.87,58.7,58.79,49200.0,52.6115,52.719,52.5667,52.6473,49200.0
2012-08-13 09:35:00,58.8,58.94,58.73,58.85,17700.0,52.6563,52.7817,52.5936,52.7011,17700.0
2012-08-13 09:40:00,58.85,58.96,58.81,58.9,12300.0,52.7011,52.7996,52.6652,52.7458,12300.0
2012-08-13 09:45:00,58.91,58.98,58.84,58.85,15300.0,52.7548,52.8175,52.6921,52.7011,15300.0
2012-08-13 09:50:00,58.85,58.88,58.76,58.78,20200.0,52.7011,52.7279,52.6205,52.6384,20200.0
2012-08-13 09:55:00,58.77,58.77,58.64,58.67,28100.0,52.6294,52.6294,52.513,52.5399,28100.0
2012-08-13 10:00:00,58.68,58.77,58.68,58.75,6700.0,52.5488,52.6294,52.5488,52.6115,6700.0
2012-08-13 10:05:00,58.75,58.76,58.65,58.67,8900.0,52.6115,52.6205,52.522,52.5399,8900.0
2012-08-13 10:10:00,58.68,58.69,58.6,58.66,16400.0,52.5488,52.5578,52.4772,52.5309,16400.0
2012-08-13 10:15:00,58.66,58.69,58.61,58.68,17600.0,52.5309,52.5578,52.4861,52.5488,17600.0
2012-08-13 10:20:00,58.68,58.68,58.56,58.56,15500.0,52.5488,52.5488,52.4414,52.4414,15500.0
2012-08-13 10:25:00,58.56,58.61,58.5,58.61,65800.0,52.4414,52.4861,52.3876,52.4861,65800.0
2012-08-13 10:30:00,58.59,58.62,58.51,58.54,34100.0,52.4682,52.4951,52.3966,52.4235,34100.0
2012-08-13 10:35:00,58.51,58.58,58.46,58.54,31300.0,52.3966,52.4593,52.3518,52.4235,31300.0
2012-08-13 10:40:00,58.54,58.73,58.53,58.71,30600.0,52.4235,52.5936,52.4145,52.5757,30600.0
2012-08-13 10:45:00,58.7,58.71,58.63,58.64,20100.0,52.5667,52.5757,52.504,52.513,20100.0
2012-08-13 10:50:00,58.64,58.65,58.58,58.61,24400.0,52.513,52.522,52.4593,52.4861,24400.0
2012-08-13 10:55:00,58.62,58.66,58.54,58.56,23700.0,52.4951,52.5309,52.4235,52.4414,23700.0
2012-08-13 11:00:00,58.55,58.61,58.47,58.51,24500.0,52.4324,52.4861,52.3608,52.3966,24500.0
2012-08-13 11:05:00,58.51,58.52,58.4,58.43,18200.0,52.3966,52.4055,52.2981,52.3249,18200.0
2012-08-13 11:10:00,58.45,58.46,58.35,58.4,17400.0,52.3429,52.3518,52.2533,52.2981,17400.0
2012-08-13 11:15:00,58.4,58.46,58.33,58.35,22900.0,52.2981,52.3518,52.2354,52.2533,22900.0
2012-08-13 11:20:00,58.36,58.45,58.34,58.44,20700.0,52.2623,52.3429,52.2443,52.3339,20700.0
2012-08-13 11:25:00,58.44,58.5,58.43,58.47,14000.0,52.3339,52.3876,52.3249,52.3608,14000.0
2012-08-13 11:30:00,58.48,58.53,58.46,58.47,14900.0,52.3697,52.4145,52.3518,52.3608,14900.0
2012-08-13 11:35:00,58.45,58.53,58.44,58.44,34900.0,52.3429,52.4145,52.3339,52.3339,34900.0
2012-08-13 11:40:00,58.43,58.45,58.38,58.39,23300.0,52.3249,52.3429,52.2802,52.2891,23300.0
2012-08-13 11:45:00,58.4,58.42,58.37,58.4,15900.0,52.2981,52.316,52.2712,52.2981,15900.0
2012-08-13 11:50:00,58.39,58.43,58.38,58.4,33200.0,52.2891,52.3249,52.2802,52.2981,33200.0
2012-08-13 11:55:00,58.4,58.41,58.37,58.38,6600.0,52.2981,52.307,52.2712,52.2802,6600.0
2012-08-13 12:00:00,58.38,58.42,58.36,58.36,10600.0,52.2802,52.316,52.2623,52.2623,10600.0
2012-08-13 12:05:00,58.36,58.4,58.34,58.34,15100.0,52.2623,52.2981,52.2443,52.2443,15100.0
2012-08-13 12:10:00,58.35,58.38,58.32,58.38,14200.0,52.2533,52.2802,52.2264,52.2802,14200.0
2012-08-13 12:15:00,58.37,58.44,58.37,58.41,9100.0,52.2712,52.3339,52.2712,52.307,9100.0
2012-08-13 12:20:00,58.4,58.43,58.37,58.39,11700.0,52.2981,52.3249,52.2712,52.2891,11700.0
2012-08-13 12:25:00,58.4,58.43,58.37,58.43,10100.0,52.2981,52.3249,52.2712,52.3249,10100.0
2012-08-13 12:30:00,58.45,58.5,58.44,58.48,11000.0,52.3429,52.3876,52.3339,52.3697,11000.0
2012-08-13 12:35:00,58.47,58.5,58.44,58.45,9100.0,52.3608,52.3876,52.3339,52.3429,9100.0
2012-08-13 12:40:00,58.46,58.52,58.45,58.51,9100.0,52.3518,52.4055,52.3429,52.3966,9100.0
2012-08-13 12:45:00,58.5,58.56,58.49,58.56,6900.0,52.3876,52.4414,52.3787,52.4414,6900.0
2012-08-13 12:50:00,58.55,58.63,58.55,58.57,12300.0,52.4324,52.504,52.4324,52.4503,12300.0
2012-08-13 12:55:00,58.56,58.64,58.56,58.6,13400.0,52.4414,52.513,52.4414,52.4772,13400.0
2012-08-13 13:00:00,58.63,58.66,58.62,58.62,9700.0,52.504,52.5309,52.4951,52.4951,9700.0
2012-08-13 13:05:00,58.63,58.65,58.62,58.63,7600.0,52.504,52.522,52.4951,52.504,7600.0
2012-08-13 13:10:00,58.63,58.66,58.61,58.61,7900.0,52.504,52.5309,52.4861,52.4861,7900.0
2012-08-13 13:15:00,58.63,58.67,58.55,58.55,15400.0,52.504,52.5399,52.4324,52.4324,15400.0
2012-08-13 13:20:00,58.55,58.55,58.51,58.53,12400.0,52.4324,52.4324,52.3966,52.4145,12400.0
2012-08-13 13:25:00,58.52,58.55,58.5,58.52,11400.0,52.4055,52.4324,52.3876,52.4055,11400.0
2012-08-13 13:30:00,58.54,58.56,58.51,58.55,10400.0,52.4235,52.4414,52.3966,52.4324,10400.0
2012-08-13 13:35:00,58.55,58.58,58.53,58.53,13900.0,52.4324,52.4593,52.4145,52.4145,13900.0
2012-08-13 13:40:00,58.52,58.57,58.51,58.52,13700.0,52.4055,52.4503,52.3966,52.4055,13700.0
2012-08-13 13:45:00,58.53,58.57,58.51,58.53,18500.0,52.4145,52.4503,52.3966,52.4145,18500.0
2012-08-13 13:50:00,58.54,58.57,58.51,58.52,10900.0,52.4235,52.4503,52.3966,52.4055,10900.0
2012-08-13 13:55:00,58.52,58.57,58.49,58.51,20600.0,52.4055,52.4503,52.3787,52.3966,20600.0
2012-08-13 14:00:00,58.53,58.57,58.5,58.51,14000.0,52.4145,52.4503,52.3876,52.3966,14000.0
2012-08-13 14:05:00,58.5,58.5,58.4,58.4,24200.0,52.3876,52.3876,52.2981,52.2981,24200.0
2012-08-13 14:10:00,58.4,58.42,58.38,58.4,42900.0,52.2981,52.316,52.2802,52.2981,42900.0
2012-08-13 14:15:00,58.4,58.42,58.37,58.37,47800.0,52.2981,52.316,52.2712,52.2712,47800.0
2012-08-13 14:20:00,58.38,58.4,58.36,58.39,24500.0,52.2802,52.2981,52.2623,52.2891,24500.0
2012-08-13 14:25:00,58.41,58.42,58.37,58.37,30500.0,52.307,52.316,52.2712,52.2712,30500.0
2012-08-13 14:30:00,58.38,58.39,58.33,58.35,37800.0,52.2802,52.2891,52.2354,52.2533,37800.0
2012-08-13 14:35:00,58.35,58.4,58.33,58.35,22000.0,52.2533,52.2981,52.2354,52.2533,22000.0
2012-08-13 14:40:00,58.35,58.36,58.31,58.32,13000.0,52.2533,52.2623,52.2175,52.2264,13000.0
2012-08-13 14:45:00,58.33,58.36,58.32,58.32,23500.0,52.2354,52.2623,52.2264,52.2264,23500.0
2012-08-13 14:50:00,58.33,58.36,58.29,58.34,51900.0,52.2354,52.2623,52.1996,52.2443,51900.0
2012-08-13 14:55:00,58.32,58.36,58.3,58.31,37400.0,52.2264,52.2623,52.2085,52.2175,37400.0
2012-08-13 15:00:00,58.31,58.36,58.3,58.34,25600.0,52.2175,52.2623,52.2085,52.2443,25600.0
2012-08-13 15:05:00,58.35,58.36,58.31,58.33,27100.0,52.2533,52.2623,52.2175,52.2354,27100.0
2012-08-13 15:10:00,58.34,58.36,58.33,58.35,19300.0,52.2443,52.2623,52.2354,52.2533,19300.0
2012-08-13 15:15:00,58.34,58.36,58.34,58.35,23500.0,52.2443,52.2623,52.2443,52.2533,23500.0
2012-08-13 15:20:00,58.36,58.36,58.32,58.34,22600.0,52.2623,52.2623,52.2264,52.2443,22600.0
2012-08-13 15:25:00,58.35,58.36,58.33,58.34,25400.0,52.2533,52.2623,52.2354,52.2443,25400.0
2012-08-13 15:30:00,58.34,58.36,58.33,58.36,30800.0,52.2443,52.2623,52.2354,52.2623,30800.0
2012-08-13 15:35:00,58.35,58.39,58.33,58.33,47000.0,52.2533,52.2891,52.2354,52.2354,47000.0
2012-08-13 15:40:00,58.33,58.35,58.3,58.31,41900.0,52.2354,52.2533,52.2085,52.2175,41900.0
2012-08-13 15:45:00,58.3,58.33,58.29,58.3,47700.0,52.2085,52.2354,52.1996,52.2085,47700.0
2012-08-13 15:50:00,58.31,58.32,58.26,58.29,36000.0,52.2175,52.2264,52.1727,52.1996,36000.0
2012-08-13 15:55:00,58.29,58.3,58.28,58.29,79400.0,52.1996,52.2085,52.1906,52.1996,79400.0
2012-08-14 09:30:00,58.68,58.72,58.26,58.26,29900.0,52.5488,52.5846,52.1727,52.1727,29900.0
2012-08-14 09:35:00,58.22,58.31,58.09,58.18,19200.0,52.1369,52.2175,52.0205,52.1011,19200.0
2012-08-14 09:40:00,58.19,58.34,58.13,58.32,13600.0,52.11,52.2443,52.0563,52.2264,13600.0
2012-08-14 09:45:00,58.32,58.56,58.32,58.55,13900.0,52.2264,52.4414,52.2264,52.4324,13900.0
2012-08-14 09:50:00,58.53,58.55,58.37,58.38,15900.0,52.4145,52.4324,52.2712,52.2802,15900.0
2012-08-14 09:55:00,58.36,58.44,58.3,58.43,11700.0,52.2623,52.3339,52.2085,52.3249,11700.0
2012-08-14 10:00:00,58.46,58.49,58.42,58.42,14000.0,52.3518,52.3787,52.316,52.316,14000.0
2012-08-14 10:05:00,58.41,58.46,58.35,58.36,11300.0,52.307,52.3518,52.2533,52.2623,11300.0
2012-08-14 10:10:00,58.34,58.46,58.34,58.44,21000.0,52.2443,52.3518,52.2443,52.3339,21000.0
2012-08-14 10:15:00,58.42,58.46,58.38,58.4,39600.0,52.316,52.3518,52.2802,52.2981,39600.0
2012-08-14 10:20:00,58.4,58.41,58.32,58.36,22000.0,52.2981,52.307,52.2264,52.2623,22000.0
2012-08-14 10:25:00,58.36,58.36,58.24,58.28,14900.0,52.2623,52.2623,52.1548,52.1906,14900.0
2012-08-14 10:30:00,58.26,58.31,58.25,58.3,17500.0,52.1727,52.2175,52.1638,52.2085,17500.0
2012-08-14 10:35:00,58.27,58.3,58.24,58.28,16100.0,52.1817,52.2085,52.1548,52.1906,16100.0
2012-08-14 10:40:00,58.27,58.32,58.16,58.2,34500.0,52.1817,52.2264,52.0832,52.119,34500.0
2012-08-14 10:45:00,58.21,58.24,58.19,58.2,18900.0,52.1279,52.1548,52.11,52.119,18900.0
2012-08-14 10:50:00,58.21,58.27,58.19,58.2,24500.0,52.1279,52.1817,52.11,52.119,24500.0
2012-08-14 10:55:00,58.2,58.27,58.19,58.22,17700.0,52.119,52.1817,52.11,52.1369,17700.0
2012-08-14 11:00:00,58.21,58.22,58.19,58.21,17200.0,52.1279,52.1369,52.11,52.1279,17200.0
2012-08-14 11:05:00,58.21,58.26,58.2,58.22,27400.0,52.1279,52.1727,52.119,52.1369,27400.0
2012-08-14 11:10:00,58.22,58.23,58.2,58.2,11000.0,52.1369,52.1458,52.119,52.119,11000.0
2012-08-14 11:15:00,58.2,58.25,58.2,58.24,21600.0,52.119,52.1638,52.119,52.1548,21600.0
2012-08-14 11:20:00,58.24,58.25,58.22,58.22,17500.0,52.1548,52.1638,52.1369,52.1369,17500.0
2012-08-14 11:25:00,58.22,58.25,58.21,58.23,17300.0,52.1369,52.1638,52.1279,52.1458,17300.0
2012-08-14 11:30:00,58.24,58.26,58.23,58.25,13300.0,52.1548,52.1727,52.1458,52.1638,13300.0
2012-08-14 11:35:00,58.25,58.26,58.22,58.23,13500.0,52.1638,52.1727,52.1369,52.1458,13500.0
2012-08-14 11:40:00,58.22,58.27,58.21,58.23,36300.0,52.1369,52.1817,52.1279,52.1458,36300.0
2012-08-14 11:45:00,58.23,58.26,58.19,58.2,79000.0,52.1458,52.1727,52.11,52.119,79000.0
2012-08-14 11:50:00,58.2,58.24,58.2,58.22,22600.0,52.119,52.1548,52.119,52.1369,22600.0
2012-08-14 11:55:00,58.23,58.25,58.22,58.23,9200.0,52.1458,52.1638,52.1369,52.1458,9200.0
2012-08-14 12:00:00,58.24,58.25,58.23,58.23,29100.0,52.1548,52.1638,52.1458,52.1458,29100.0
2012-08-14 12:05:00,58.23,58.26,58.23,58.25,19800.0,52.1458,52.1727,52.1458,52.1638,19800.0
2012-08-14 12:10:00,58.25,58.25,58.2,58.22,14700.0,52.1638,52.1638,52.119,52.1369,14700.0
2012-08-14 12:15:00,58.21,58.22,58.18,58.19,14300.0,52.1279,52.1369,52.1011,52.11,14300.0
2012-08-14 12:20:00,58.19,58.22,58.17,58.22,12200.0,52.11,52.1369,52.0921,52.1369,12200.0
2012-08-14 12:25:00,58.21,58.25,58.2,58.23,10200.0,52.1279,52.1638,52.119,52.1458,10200.0
2012-08-14 12:30:00,58.22,58.25,58.18,58.18,13900.0,52.1369,52.1638,52.1011,52.1011,13900.0
2012-08-14 12:35:00,58.19,58.24,58.14,58.15,16200.0,52.11,52.1548,52.0652,52.0742,16200.0
2012-08-14 12:40:00,58.14,58.14,58.03,58.05,19400.0,52.0652,52.0652,51.9667,51.9846,19400.0
2012-08-14 12:45:00,58.05,58.08,58.03,58.07,18900.0,51.9846,52.0115,51.9667,52.0026,18900.0
2012-08-14 12:50:00,58.07,58.15,58.07,58.14,17100.0,52.0026,52.0742,52.0026,52.0652,17100.0
2012-08-14 12:55:00,58.14,58.15,58.1,58.14,23300.0,52.0652,52.0742,52.0294,52.0652,23300.0
2012-08-14 13:00:00,58.15,58.19,58.12,58.18,16100.0,52.0742,52.11,52.0473,52.1011,16100.0
2012-08-14 13:05:00,58.18,58.19,58.08,58.09,12700.0,52.1011,52.11,52.0115,52.0205,12700.0
2012-08-14 13:10:00,58.09,58.11,58.04,58.1,9200.0,52.0205,52.0384,51.9757,52.0294,9200.0
2012-08-14 13:15:00,58.09,58.12,58.06,58.07,13000.0,52.0205,52.0473,51.9936,52.0026,13000.0
2012-08-14 13:20:00,58.06,58.13,58.04,58.13,8800.0,51.9936,52.0563,51.9757,52.0563,8800.0
2012-08-14 13:25:00,58.12,58.13,58.09,58.12,11000.0,52.0473,52.0563,52.0205,52.0473,11000.0
2012-08-14 13:30:00,58.12,58.18,58.11,58.18,15700.0,52.0473,52.1011,52.0384,52.1011,15700.0
2012-08-14 13:35:00,58.18,58.21,58.16,58.19,25900.0,52.1011,52.1279,52.0832,52.11,25900.0
2012-08-14 13:40:00,58.2,58.21,58.19,58.19,27100.0,52.119,52.1279,52.11,52.11,27100.0
2012-08-14 13:45:00,58.19,58.22,58.17,58.19,31700.0,52.11,52.1369,52.0921,52.11,31700.0
2012-08-14 13:50:00,58.2,58.23,58.19,58.22,18000.0,52.119,52.1458,52.11,52.1369,18000.0
2012-08-14 13:55:00,58.23,58.23,58.18,58.19,20600.0,52.1458,52.1458,52.1011,52.11,20600.0
2012-08-14 14:00:00,58.19,58.2,58.18,58.2,20000.0,52.11,52.119,52.1011,52.119,20000.0
2012-08-14 14:05:00,58.19,58.24,58.19,58.2,23700.0,52.11,52.1548,52.11,52.119,23700.0
2012-08-14 14:10:00,58.2,58.21,58.14,58.14,11500.0,52.119,52.1279,52.0652,52.0652,11500.0
2012-08-14 14:15:00,58.14,58.15,58.12,58.12,13500.0,52.0652,52.0742,52.0473,52.0473,13500.0
2012-08-14 14:20:00,58.13,58.13,58.09,58.1,18000.0,52.0563,52.0563,52.0205,52.0294,18000.0
2012-08-14 14:25:00,58.1,58.12,58.05,58.09,20500.0,52.0294,52.0473,51.9846,52.0205,20500.0
2012-08-14 14:30:00,58.09,58.15,58.09,58.14,11000.0,52.0205,52.0742,52.0205,52.0652,11000.0
2012-08-14 14:35:00,58.14,58.16,58.13,58.14,11700.0,52.0652,52.0832,52.0563,52.0652,11700.0
2012-08-14 14:40:00,58.12,58.16,58.1,58.15,17300.0,52.0473,52.0832,52.0294,52.0742,17300.0
2012-08-14 14:45:00,58.15,58.17,58.12,58.17,13200.0,52.0742,52.0921,52.0473,52.0921,13200.0
2012-08-14 14:50:00,58.17,58.21,58.16,58.2,14900.0,52.0921,52.1279,52.0832,52.119,14900.0
2012-08-14 14:55:00,58.19,58.24,58.16,58.21,14700.0,52.11,52.1548,52.0832,52.1279,14700.0
2012-08-14 15:00:00,58.23,58.23,58.18,58.19,11500.0,52.1458,52.1458,52.1011,52.11,11500.0
2012-08-14 15:05:00,58.18,58.2,58.14,58.14,15900.0,52.1011,52.119,52.0652,52.0652,15900.0
2012-08-14 15:10:00,58.15,58.18,58.08,58.09,20500.0,52.0742,52.1011,52.0115,52.0205,20500.0
2012-08-14 15:15:00,58.1,58.13,58.08,58.13,13600.0,52.0294,52.0563,52.0115,52.0563,13600.0
2012-08-14 15:20:00,58.14,58.18,58.13,58.16,17600.0,52.0652,52.1011,52.0563,52.0832,17600.0
2012-08-14 15:25:00,58.17,58.2,58.16,58.2,22900.0,52.0921,52.119,52.0832,52.119,22900.0
2012-08-14 15:30:00,58.19,58.19,58.1,58.14,41300.0,52.11,52.11,52.0294,52.0652,41300.0
2012-08-14 15:35:00,58.13,58.14,58.05,58.06,43400.0,52.0563,52.0652,51.9846,51.9936,43400.0
2012-08-14 15:40:00,58.06,58.07,58.02,58.05,43100.0,51.9936,52.0026,51.9578,51.9846,43100.0
2012-08-14 15:45:00,58.04,58.07,58.01,58.05,34200.0,51.9757,52.0026,51.9488,51.9846,34200.0
2012-08-14 15:50:00,58.05,58.05,57.85,57.89,95600.0,51.9846,51.9846,51.8055,51.8414,95600.0
2012-08-14 15:55:00,57.89,58.07,57.88,58.07,75600.0,51.8414,52.0026,51.8324,52.0026,75600.0
2012-08-15 09:30:00,58.16,58.4,57.94,58.37,18800.0,52.0832,52.2981,51.8861,52.2712,18800.0
2012-08-15 09:35:00,58.32,58.37,58.2,58.27,42100.0,52.2264,52.2712,52.119,52.1817,42100.0
2012-08-15 09:40:00,58.27,58.4,58.26,58.4,15700.0,52.1817,52.2981,52.1727,52.2981,15700.0
2012-08-15 09:45:00,58.39,58.53,58.32,58.53,15200.0,52.2891,52.4145,52.2264,52.4145,15200.0
2012-08-15 09:50:00,58.53,58.65,58.5,58.64,19100.0,52.4145,52.522,52.3876,52.513,19100.0
2012-08-15 09:55:00,58.65,58.74,58.59,58.67,19700.0,52.522,52.6026,52.4682,52.5399,19700.0
2012-08-15 10:00:00,58.7,58.79,58.65,58.78,42500.0,52.5667,52.6473,52.522,52.6384,42500.0
2012-08-15 10:05:00,58.75,58.79,58.65,58.79,15200.0,52.6115,52.6473,52.522,52.6473,15200.0
2012-08-15 10:10:00,58.79,58.83,58.68,58.74,13600.0,52.6473,52.6831,52.5488,52.6026,13600.0
2012-08-15 10:15:00,58.74,58.74,58.6,58.67,10300.0,52.6026,52.6026,52.4772,52.5399,10300.0
2012-08-15 10:20:00,58.67,58.67,58.62,58.64,7800.0,52.5399,52.5399,52.4951,52.513,7800.0
2012-08-15 10:25:00,58.64,58.74,58.59,58.61,27100.0,52.513,52.6026,52.4682,52.4861,27100.0
2012-08-15 10:30:00,58.62,58.7,58.62,58.68,12200.0,52.4951,52.5667,52.4951,52.5488,12200.0
2012-08-15 10:35:00,58.69,58.69,58.61,58.66,12800.0,52.5578,52.5578,52.4861,52.5309,12800.0
2012-08-15 10:40:00,58.66,58.75,58.64,58.73,27100.0,52.5309,52.6115,52.513,52.5936,27100.0
2012-08-15 10:45:00,58.75,58.82,58.68,58.8,11400.0,52.6115,52.6742,52.5488,52.6563,11400.0
2012-08-15 10:50:00,58.8,58.86,58.8,58.85,12100.0,52.6563,52.71,52.6563,52.7011,12100.0
2012-08-15 10:55:00,58.86,58.87,58.82,58.85,27800.0,52.71,52.719,52.6742,52.7011,27800.0
2012-08-15 11:00:00,58.82,58.87,58.8,58.85,13100.0,52.6742,52.719,52.6563,52.7011,13100.0
2012-08-15 11:05:00,58.84,59.03,58.84,59.0,31500.0,52.6921,52.8623,52.6921,52.8354,31500.0
2012-08-15 11:10:00,58.99,59.0,58.96,58.97,9400.0,52.8264,52.8354,52.7996,52.8085,9400.0
2012-08-15 11:15:00,58.99,59.01,58.91,58.93,12600.0,52.8264,52.8443,52.7548,52.7727,12600.0
2012-08-15 11:20:00,58.93,58.95,58.89,58.92,26300.0,52.7727,52.7906,52.7369,52.7637,26300.0
2012-08-15 11:25:00,58.94,58.94,58.86,58.9,14300.0,52.7817,52.7817,52.71,52.7458,14300.0
2012-08-15 11:30:00,58.88,58.95,58.87,58.92,8900.0,52.7279,52.7906,52.719,52.7637,8900.0
2012-08-15 11:35:00,58.92,59.04,58.92,59.03,16300.0,52.7637,52.8712,52.7637,52.8623,16300.0
2012-08-15 11:40:00,59.03,59.07,59.0,59.02,16000.0,52.8623,52.8981,52.8354,52.8533,16000.0
2012-08-15 11:45:00,59.02,59.07,59.02,59.07,8900.0,52.8533,52.8981,52.8533,52.8981,8900.0
2012-08-15 11:50:00,59.07,59.12,59.05,59.09,27700.0,52.8981,52.9428,52.8802,52.916,27700.0
2012-08-15 11:55:00,59.1,59.1,59.06,59.08,10400.0,52.9249,52.9249,52.8891,52.907,10400.0
2012-08-15 12:00:00,59.08,59.13,59.07,59.1,10800.0,52.907,52.9518,52.8981,52.9249,10800.0
2012-08-15 12:05:00,59.1,59.13,59.1,59.11,7200.0,52.9249,52.9518,52.9249,52.9339,7200.0
2012-08-15 12:10:00,59.11,59.11,59.08,59.09,4900.0,52.9339,52.9339,52.907,52.916,4900.0
2012-08-15 12:15:00,59.1,59.14,59.09,59.13,11300.0,52.9249,52.9608,52.916,52.9518,11300.0
2012-08-15 12:20:00,59.13,59.18,59.12,59.18,12000.0,52.9518,52.9966,52.9428,52.9966,12000.0
2012-08-15 12:25:00,59.18,59.18,59.11,59.11,5700.0,52.9966,52.9966,52.9339,52.9339,5700.0
2012-08-15 12:30:00,59.12,59.16,59.12,59.15,5900.0,52.9428,52.9787,52.9428,52.9697,5900.0
2012-08-15 12:35:00,59.14,59.19,59.13,59.13,6800.0,52.9608,53.0055,52.9518,52.9518,6800.0
2012-08-15 12:40:00,59.12,59.16,59.12,59.14,9900.0,52.9428,52.9787,52.9428,52.9608,9900.0
2012-08-15 12:45:00,59.15,59.17,59.14,59.15,7400.0,52.9697,52.9876,52.9608,52.9697,7400.0
2012-08-15 12:50:00,59.16,59.16,59.12,59.15,7500.0,52.9787,52.9787,52.9428,52.9697,7500.0
2012-08-15 12:55:00,59.15,59.16,59.13,59.14,3800.0,52.9697,52.9787,52.9518,52.9608,3800.0
2012-08-15 13:00:00,59.12,59.13,59.1,59.1,9100.0,52.9428,52.9518,52.9249,52.9249,9100.0
2012-08-15 13:05:00,59.09,59.13,59.08,59.13,8800.0,52.916,52.9518,52.907,52.9518,8800.0
2012-08-15 13:10:00,59.13,59.14,59.11,59.11,3900.0,52.9518,52.9608,52.9339,52.9339,3900.0
2012-08-15 13:15:00,59.11,59.12,59.11,59.11,3400.0,52.9339,52.9428,52.9339,52.9339,3400.0
2012-08-15 13:20:00,59.11,59.12,59.1,59.1,5500.0,52.9339,52.9428,52.9249,52.9249,5500.0
2012-08-15 13:25:00,59.1,59.1,59.07,59.1,4900.0,52.9249,52.9249,52.8981,52.9249,4900.0
2012-08-15 13:30:00,59.1,59.11,59.06,59.07,8000.0,52.9249,52.9339,52.8891,52.8981,8000.0
2012-08-15 13:35:00,59.06,59.06,59.01,59.03,13500.0,52.8891,52.8891,52.8443,52.8623,13500.0
2012-08-15 13:40:00,59.03,59.03,59.01,59.03,4000.0,52.8623,52.8623,52.8443,52.8623,4000.0
2012-08-15 13:45:00,59.04,59.05,59.01,59.05,6800.0,52.8712,52.8802,52.8443,52.8802,6800.0
2012-08-15 13:50:00,59.05,59.06,59.02,59.05,3600.0,52.8802,52.8891,52.8533,52.8802,3600.0
2012-08-15 13:55:00,59.05,59.05,58.99,58.99,6000.0,52.8802,52.8802,52.8264,52.8264,6000.0
2012-08-15 14:00:00,59.0,59.02,58.97,58.98,9200.0,52.8354,52.8533,52.8085,52.8175,9200.0
2012-08-15 14:05:00,58.99,59.01,58.96,59.0,9500.0,52.8264,52.8443,52.7996,52.8354,9500.0
2012-08-15 14:10:00,58.99,59.0,58.96,58.99,12400.0,52.8264,52.8354,52.7996,52.8264,12400.0
2012-08-15 14:15:00,58.98,59.06,58.98,59.04,11800.0,52.8175,52.8891,52.8175,52.8712,11800.0
2012-08-15 14:20:00,59.03,59.03,59.0,59.01,10500.0,52.8623,52.8623,52.8354,52.8443,10500.0
2012-08-15 14:25:00,59.02,59.12,59.02,59.12,11400.0,52.8533,52.9428,52.8533,52.9428,11400.0
2012-08-15 14:30:00,59.11,59.13,59.08,59.11,9500.0,52.9339,52.9518,52.907,52.9339,9500.0
2012-08-15 14:35:00,59.1,59.16,59.09,59.16,8600.0,52.9249,52.9787,52.916,52.9787,8600.0
2012-08-15 14:40:00,59.16,59.18,59.13,59.15,14200.0,52.9787,52.9966,52.9518,52.9697,14200.0
2012-08-15 14:45:00,59.15,59.22,59.15,59.21,10200.0,52.9697,53.0324,52.9697,53.0234,10200.0
2012-08-15 14:50:00,59.2,59.26,59.18,59.21,14800.0,53.0145,53.0682,52.9966,53.0234,14800.0
2012-08-15 14:55:00,59.2,59.21,59.16,59.17,7700.0,53.0145,53.0234,52.9787,52.9876,7700.0
2012-08-15 15:00:00,59.17,59.21,59.17,59.18,17700.0,52.9876,53.0234,52.9876,52.9966,17700.0
2012-08-15 15:05:00,59.18,59.23,59.17,59.23,14600.0,52.9966,53.0414,52.9876,53.0414,14600.0
2012-08-15 15:10:00,59.24,59.27,59.23,59.27,21600.0,53.0503,53.0772,53.0414,53.0772,21600.0
2012-08-15 15:15:00,59.27,59.32,59.27,59.3,14900.0,53.0772,53.122,53.0772,53.104,14900.0
2012-08-15 15:20:00,59.3,59.32,59.28,59.31,10500.0,53.104,53.122,53.0861,53.113,10500.0
2012-08-15 15:25:00,59.32,59.32,59.24,59.3,16500.0,53.122,53.122,53.0503,53.104,16500.0
2012-08-15 15:30:00,59.29,59.3,59.25,59.26,16800.0,53.0951,53.104,53.0593,53.0682,16800.0
2012-08-15 15:35:00,59.27,59.3,59.23,59.23,19500.0,53.0772,53.104,53.0414,53.0414,19500.0
2012-08-15 15:40:00,59.23,59.3,59.23,59.29,26000.0,53.0414,53.104,53.0414,53.0951,26000.0
2012-08-15 15:45:00,59.29,59.29,59.24,59.26,20600.0,53.0951,53.0951,53.0503,53.0682,20600.0
2012-08-15 15:50:00,59.26,59.28,59.21,59.27,50000.0,53.0682,53.0861,53.0234,53.0772,50000.0
2012-08-15 15:55:00,59.27,59.28,59.2,59.2,72000.0,53.0772,53.0861,53.0145,53.0145,72000.0
2012-08-16 09:30:00,59.21,59.61,59.15,59.38,41000.0,53.0234,53.3817,52.9697,53.1757,41000.0
2012-08-16 09:35:00,59.37,59.49,59.23,59.49,25600.0,53.1667,53.2742,53.0414,53.2742,25600.0
2012-08-16 09:40:00,59.55,59.55,59.33,59.34,19700.0,53.3279,53.3279,53.1309,53.1399,19700.0
2012-08-16 09:45:00,59.37,59.41,59.34,59.37,18000.0,53.1667,53.2025,53.1399,53.1667,18000.0
2012-08-16 09:50:00,59.38,59.48,59.37,59.45,25200.0,53.1757,53.2652,53.1667,53.2384,25200.0
2012-08-16 09:55:00,59.42,59.42,59.36,59.36,34300.0,53.2115,53.2115,53.1578,53.1578,34300.0
2012-08-16 10:00:00,59.36,59.43,59.31,59.36,25000.0,53.1578,53.2205,53.113,53.1578,25000.0
2012-08-16 10:05:00,59.36,59.54,59.34,59.53,28000.0,53.1578,53.319,53.1399,53.31,28000.0
2012-08-16 10:10:00,59.53,59.67,59.51,59.67,33400.0,53.31,53.4354,53.2921,53.4354,33400.0
2012-08-16 10:15:00,59.68,59.71,59.6,59.61,19100.0,53.4443,53.4712,53.3727,53.3817,19100.0
2012-08-16 10:20:00,59.61,59.75,59.6,59.71,20000.0,53.3817,53.507,53.3727,53.4712,20000.0
2012-08-16 10:25:00,59.71,59.72,59.6,59.61,13600.0,53.4712,53.4802,53.3727,53.3817,13600.0
2012-08-16 10:30:00,59.62,59.68,59.6,59.61,20300.0,53.3906,53.4443,53.3727,53.3817,20300.0
2012-08-16 10:35:00,59.61,59.68,59.56,59.68,40000.0,53.3817,53.4443,53.3369,53.4443,40000.0
2012-08-16 10:40:00,59.69,59.76,59.64,59.75,72700.0,53.4533,53.516,53.4085,53.507,72700.0
2012-08-16 10:45:00,59.76,59.82,59.73,59.82,25200.0,53.516,53.5697,53.4891,53.5697,25200.0
2012-08-16 10:50:00,59.83,59.89,59.82,59.82,18700.0,53.5787,53.6324,53.5697,53.5697,18700.0
2012-08-16 10:55:00,59.83,59.84,59.77,59.78,10600.0,53.5787,53.5876,53.5249,53.5339,10600.0
2012-08-16 11:00:00,59.76,59.78,59.67,59.68,30700.0,53.516,53.5339,53.4354,53.4443,30700.0
2012-08-16 11:05:00,59.68,59.69,59.61,59.62,11200.0,53.4443,53.4533,53.3817,53.3906,11200.0
2012-08-16 11:10:00,59.6,59.66,59.6,59.65,18500.0,53.3727,53.4264,53.3727,53.4175,18500.0
2012-08-16 11:15:00,59.65,59.82,59.64,59.82,16400.0,53.4175,53.5697,53.4085,53.5697,16400.0
2012-08-16 11:20:00,59.82,59.83,59.78,59.8,11500.0,53.5697,53.5787,53.5339,53.5518,11500.0
2012-08-16 11:25:00,59.8,59.85,59.78,59.84,13800.0,53.5518,53.5966,53.5339,53.5876,13800.0
2012-08-16 11:30:00,59.84,59.85,59.81,59.84,14700.0,53.5876,53.5966,53.5608,53.5876,14700.0
2012-08-16 11:35:00,59.83,59.88,59.83,59.86,20300.0,53.5787,53.6234,53.5787,53.6055,20300.0
2012-08-16 11:40:00,59.85,59.9,59.84,59.88,11700.0,53.5966,53.6414,53.5876,53.6234,11700.0
2012-08-16 11:45:00,59.89,59.95,59.89,59.95,35100.0,53.6324,53.6861,53.6324,53.6861,35100.0
2012-08-16 11:50:00,59.95,59.99,59.92,59.98,25500.0,53.6861,53.7219,53.6593,53.713,25500.0
2012-08-16 11:55:00,59.99,60.0,59.96,59.98,15700.0,53.7219,53.7309,53.6951,53.713,15700.0
2012-08-16 12:00:00,59.98,59.99,59.93,59.94,19100.0,53.713,53.7219,53.6682,53.6772,19100.0
2012-08-16 12:05:00,59.93,59.96,59.91,59.94,18800.0,53.6682,53.6951,53.6503,53.6772,18800.0
2012-08-16 12:10:00,59.94,59.96,59.93,59.94,17100.0,53.6772,53.6951,53.6682,53.6772,17100.0
2012-08-16 12:15:00,59.95,59.96,59.93,59.94,10700.0,53.6861,53.6951,53.6682,53.6772,10700.0
2012-08-16 12:20:00,59.95,59.97,59.91,59.92,26800.0,53.6861,53.704,53.6503,53.6593,26800.0
2012-08-16 12:25:00,59.92,59.94,59.88,59.88,20300.0,53.6593,53.6772,53.6234,53.6234,20300.0
2012-08-16 12:30:00,59.88,59.9,59.85,59.87,16100.0,53.6234,53.6414,53.5966,53.6145,16100.0
2012-08-16 12:35:00,59.88,59.92,59.86,59.87,28100.0,53.6234,53.6593,53.6055,53.6145,28100.0
2012-08-16 12:40:00,59.87,59.93,59.87,59.91,19000.0,53.6145,53.6682,53.6145,53.6503,19000.0
2012-08-16 12:45:00,59.91,59.92,59.88,59.88,17600.0,53.6503,53.6593,53.6234,53.6234,17600.0
2012-08-16 12:50:00,59.88,59.88,59.86,59.88,21600.0,53.6234,53.6234,53.6055,53.6234,21600.0
2012-08-16 12:55:00,59.88,59.89,59.86,59.88,16300.0,53.6234,53.6324,53.6055,53.6234,16300.0
2012-08-16 13:00:00,59.88,59.9,59.85,59.88,21400.0,53.6234,53.6414,53.5966,53.6234,21400.0
2012-08-16 13:05:00,59.88,59.89,59.88,59.89,15800.0,53.6234,53.6324,53.6234,53.6324,15800.0
2012-08-16 13:10:00,59.89,59.97,59.89,59.97,15200.0,53.6324,53.704,53.6324,53.704,15200.0
2012-08-16 13:15:00,59.97,60.0,59.97,59.97,32900.0,53.704,53.7309,53.704,53.704,32900.0
2012-08-16 13:20:00,59.97,59.98,59.96,59.97,6600.0,53.704,53.713,53.6951,53.704,6600.0
2012-08-16 13:25:00,59.97,60.0,59.97,60.0,17300.0,53.704,53.7309,53.704,53.7309,17300.0
2012-08-16 13:30:00,59.99,60.06,59.99,60.06,63900.0,53.7219,53.7846,53.7219,53.7846,63900.0
2012-08-16 13:35:00,60.05,60.1,60.05,60.1,67900.0,53.7757,53.8205,53.7757,53.8205,67900.0
2012-08-16 13:40:00,60.1,60.1,60.05,60.06,19200.0,53.8205,53.8205,53.7757,53.7846,19200.0
2012-08-16 13:45:00,60.06,60.06,59.99,59.99,14000.0,53.7846,53.7846,53.7219,53.7219,14000.0
2012-08-16 13:50:00,59.99,60.05,59.99,60.05,52700.0,53.7219,53.7757,53.7219,53.7757,52700.0
2012-08-16 13:55:00,60.04,60.08,60.03,60.08,11500.0,53.7667,53.8025,53.7578,53.8025,11500.0
2012-08-16 14:00:00,60.08,60.09,60.06,60.09,20000.0,53.8025,53.8115,53.7846,53.8115,20000.0
2012-08-16 14:05:00,60.1,60.14,60.07,60.13,39900.0,53.8205,53.8563,53.7936,53.8473,39900.0
2012-08-16 14:10:00,60.12,60.14,60.09,60.1,19600.0,53.8384,53.8563,53.8115,53.8205,19600.0
2012-08-16 14:15:00,60.1,60.11,60.09,60.09,8500.0,53.8205,53.8294,53.8115,53.8115,8500.0
2012-08-16 14:20:00,60.09,60.12,60.09,60.09,17500.0,53.8115,53.8384,53.8115,53.8115,17500.0
2012-08-16 14:25:00,60.1,60.11,60.09,60.1,14100.0,53.8205,53.8294,53.8115,53.8205,14100.0
2012-08-16 14:30:00,60.1,60.17,60.1,60.13,35700.0,53.8205,53.8831,53.8205,53.8473,35700.0
2012-08-16 14:35:00,60.14,60.19,60.14,60.16,29300.0,53.8563,53.9011,53.8563,53.8742,29300.0
2012-08-16 14:40:00,60.17,60.17,60.11,60.13,20800.0,53.8831,53.8831,53.8294,53.8473,20800.0
2012-08-16 14:45:00,60.13,60.15,60.12,60.12,17100.0,53.8473,53.8652,53.8384,53.8384,17100.0
2012-08-16 14:50:00,60.12,60.13,60.12,60.12,11100.0,53.8384,53.8473,53.8384,53.8384,11100.0
2012-08-16 14:55:00,60.13,60.14,60.08,60.08,29900.0,53.8473,53.8563,53.8025,53.8025,29900.0
2012-08-16 15:00:00,60.08,60.09,60.04,60.09,32000.0,53.8025,53.8115,53.7667,53.8115,32000.0
2012-08-16 15:05:00,60.08,60.11,60.08,60.1,18200.0,53.8025,53.8294,53.8025,53.8205,18200.0
2012-08-16 15:10:00,60.09,60.11,60.05,60.08,27900.0,53.8115,53.8294,53.7757,53.8025,27900.0
2012-08-16 15:15:00,60.08,60.08,60.05,60.06,26600.0,53.8025,53.8025,53.7757,53.7846,26600.0
2012-08-16 15:20:00,60.06,60.1,60.05,60.1,24000.0,53.7846,53.8205,53.7757,53.8205,24000.0
2012-08-16 15:25:00,60.1,60.15,60.1,60.12,36300.0,53.8205,53.8652,53.8205,53.8384,36300.0
2012-08-16 15:30:00,60.12,60.13,60.05,60.06,29300.0,53.8384,53.8473,53.7757,53.7846,29300.0
2012-08-16 15:35:00,60.07,60.12,60.06,60.09,30900.0,53.7936,53.8384,53.7846,53.8115,30900.0
2012-08-16 15:40:00,60.09,60.1,60.04,60.07,25900.0,53.8115,53.8205,53.7667,53.7936,25900.0
2012-08-16 15:45:00,60.07,60.1,60.04,60.09,41100.0,53.7936,53.8205,53.7667,53.8115,41100.0
2012-08-16 15:50:00,60.09,60.1,60.02,60.06,45300.0,53.8115,53.8205,53.7488,53.7846,45300.0
2012-08-16 15:55:00,60.06,60.08,60.04,60.05,45800.0,53.7846,53.8025,53.7667,53.7757,45800.0
2012-08-17 09:30:00,60.1,60.14,59.55,59.87,268700.0,53.8205,53.8563,53.3279,53.6145,268700.0
2012-08-17 09:35:00,59.9,60.08,59.89,60.0,17500.0,53.6414,53.8025,53.6324,53.7309,17500.0
2012-08-17 09:40:00,59.97,60.3,59.97,60.27,31500.0,53.704,53.9996,53.704,53.9727,31500.0
2012-08-17 09:45:00,60.27,60.4,60.19,60.39,30600.0,53.9727,54.0891,53.9011,54.0802,30600.0
2012-08-17 09:50:00,60.38,60.4,60.2,60.36,74200.0,54.0712,54.0891,53.91,54.0533,74200.0
2012-08-17 09:55:00,60.36,60.4,60.26,60.34,28800.0,54.0533,54.0891,53.9637,54.0354,28800.0
2012-08-17 10:00:00,60.33,60.33,60.24,60.29,62300.0,54.0264,54.0264,53.9458,53.9906,62300.0
2012-08-17 10:05:00,60.29,60.34,60.29,60.34,27600.0,53.9906,54.0354,53.9906,54.0354,27600.0
2012-08-17 10:10:00,60.34,60.35,60.3,60.3,34700.0,54.0354,54.0443,53.9996,53.9996,34700.0
2012-08-17 10:15:00,60.31,60.34,60.28,60.34,18800.0,54.0085,54.0354,53.9816,54.0354,18800.0
2012-08-17 10:20:00,60.33,60.33,60.3,60.33,53900.0,54.0264,54.0264,53.9996,54.0264,53900.0
2012-08-17 10:25:00,60.32,60.33,60.27,60.3,30600.0,54.0175,54.0264,53.9727,53.9996,30600.0
2012-08-17 10:30:00,60.29,60.31,60.23,60.24,41800.0,53.9906,54.0085,53.9369,53.9458,41800.0
2012-08-17 10:35:00,60.25,60.35,60.24,60.32,26400.0,53.9548,54.0443,53.9458,54.0175,26400.0
2012-08-17 10:40:00,60.32,60.34,60.15,60.17,30000.0,54.0175,54.0354,53.8652,53.8831,30000.0
2012-08-17 10:45:00,60.18,60.21,60.18,60.21,13600.0,53.8921,53.919,53.8921,53.919,13600.0
2012-08-17 10:50:00,60.21,60.22,60.18,60.19,12800.0,53.919,53.9279,53.8921,53.9011,12800.0
2012-08-17 10:55:00,60.2,60.25,60.2,60.25,10500.0,53.91,53.9548,53.91,53.9548,10500.0
2012-08-17 11:00:00,60.25,60.33,60.25,60.31,80300.0,53.9548,54.0264,53.9548,54.0085,80300.0
2012-08-17 11:05:00,60.32,60.33,60.29,60.33,12300.0,54.0175,54.0264,53.9906,54.0264,12300.0
2012-08-17 11:10:00,60.33,60.41,60.33,60.38,44100.0,54.0264,54.0981,54.0264,54.0712,44100.0
2012-08-17 11:15:00,60.38,60.38,60.28,60.28,26800.0,54.0712,54.0712,53.9816,53.9816,26800.0
2012-08-17 11:20:00,60.28,60.31,60.27,60.29,15900.0,53.9816,54.0085,53.9727,53.9906,15900.0
2012-08-17 11:25:00,60.29,60.3,60.28,60.3,10900.0,53.9906,53.9996,53.9816,53.9996,10900.0
2012-08-17 11:30:00,60.29,60.31,60.27,60.29,27100.0,53.9906,54.0085,53.9727,53.9906,27100.0
2012-08-17 11:35:00,60.29,60.3,60.27,60.29,42000.0,53.9906,53.9996,53.9727,53.9906,42000.0
2012-08-17 11:40:00,60.28,60.29,60.28,60.29,7200.0,53.9816,53.9906,53.9816,53.9906,7200.0
2012-08-17 11:45:00,60.29,60.29,60.26,60.29,14900.0,53.9906,53.9906,53.9637,53.9906,14900.0
2012-08-17 11:50:00,60.29,60.29,60.28,60.28,18200.0,53.9906,53.9906,53.9816,53.9816,18200.0
2012-08-17 11:55:00,60.29,60.29,60.28,60.28,15800.0,53.9906,53.9906,53.9816,53.9816,15800.0
2012-08-17 12:00:00,60.29,60.29,60.25,60.25,15700.0,53.9906,53.9906,53.9548,53.9548,15700.0
2012-08-17 12:05:00,60.26,60.27,60.23,60.24,15100.0,53.9637,53.9727,53.9369,53.9458,15100.0
2012-08-17 12:10:00,60.24,60.25,60.2,60.22,18800.0,53.9458,53.9548,53.91,53.9279,18800.0
2012-08-17 12:15:00,60.22,60.26,60.22,60.24,12200.0,53.9279,53.9637,53.9279,53.9458,12200.0
2012-08-17 12:20:00,60.24,60.27,60.23,60.25,17800.0,53.9458,53.9727,53.9369,53.9548,17800.0
2012-08-17 12:25:00,60.25,60.25,60.24,60.24,2800.0,53.9548,53.9548,53.9458,53.9458,2800.0
2012-08-17 12:30:00,60.25,60.25,60.21,60.23,18500.0,53.9548,53.9548,53.919,53.9369,18500.0
2012-08-17 12:35:00,60.23,60.23,60.15,60.17,15100.0,53.9369,53.9369,53.8652,53.8831,15100.0
2012-08-17 12:40:00,60.18,60.21,60.18,60.2,17400.0,53.8921,53.919,53.8921,53.91,17400.0
2012-08-17 12:45:00,60.2,60.21,60.19,60.2,6200.0,53.91,53.919,53.9011,53.91,6200.0
2012-08-17 12:50:00,60.2,60.2,60.16,60.16,13600.0,53.91,53.91,53.8742,53.8742,13600.0
2012-08-17 12:55:00,60.14,60.15,60.1,60.11,18200.0,53.8563,53.8652,53.8205,53.8294,18200.0
2012-08-17 13:00:00,60.1,60.13,60.1,60.11,10100.0,53.8205,53.8473,53.8205,53.8294,10100.0
2012-08-17 13:05:00,60.12,60.12,60.09,60.09,9000.0,53.8384,53.8384,53.8115,53.8115,9000.0
2012-08-17 13:10:00,60.1,60.11,60.09,60.09,25500.0,53.8205,53.8294,53.8115,53.8115,25500.0
2012-08-17 13:15:00,60.08,60.1,60.06,60.09,18300.0,53.8025,53.8205,53.7846,53.8115,18300.0
2012-08-17 13:20:00,60.09,60.09,60.05,60.08,9900.0,53.8115,53.8115,53.7757,53.8025,9900.0
2012-08-17 13:25:00,60.08,60.12,60.08,60.11,21100.0,53.8025,53.8384,53.8025,53.8294,21100.0
2012-08-17 13:30:00,60.1,60.15,60.1,60.13,13200.0,53.8205,53.8652,53.8205,53.8473,13200.0
2012-08-17 13:35:00,60.14,60.14,60.09,60.1,18300.0,53.8563,53.8563,53.8115,53.8205,18300.0
2012-08-17 13:40:00,60.1,60.11,60.08,60.09,46300.0,53.8205,53.8294,53.8025,53.8115,46300.0
2012-08-17 13:45:00,60.09,60.09,60.05,60.06,10000.0,53.8115,53.8115,53.7757,53.7846,10000.0
2012-08-17 13:50:00,60.06,60.08,60.06,60.08,7600.0,53.7846,53.8025,53.7846,53.8025,7600.0
2012-08-17 13:55:00,60.08,60.08,60.07,60.07,6700.0,53.8025,53.8025,53.7936,53.7936,6700.0
2012-08-17 14:00:00,60.08,60.08,60.06,60.08,21600.0,53.8025,53.8025,53.7846,53.8025,21600.0
2012-08-17 14:05:00,60.08,60.08,60.03,60.06,15200.0,53.8025,53.8025,53.7578,53.7846,15200.0
2012-08-17 14:10:00,60.07,60.1,60.07,60.09,7900.0,53.7936,53.8205,53.7936,53.8115,7900.0
2012-08-17 14:15:00,60.08,60.09,60.06,60.07,21700.0,53.8025,53.8115,53.7846,53.7936,21700.0
2012-08-17 14:20:00,60.07,60.09,60.05,60.09,20400.0,53.7936,53.8115,53.7757,53.8115,20400.0
2012-08-17 14:25:00,60.09,60.09,60.05,60.09,77600.0,53.8115,53.8115,53.7757,53.8115,77600.0
2012-08-17 14:30:00,60.09,60.09,60.06,60.06,21100.0,53.8115,53.8115,53.7846,53.7846,21100.0
2012-08-17 14:35:00,60.07,60.07,60.04,60.05,13700.0,53.7936,53.7936,53.7667,53.7757,13700.0
2012-08-17 14:40:00,60.05,60.09,60.04,60.04,19300.0,53.7757,53.8115,53.7667,53.7667,19300.0
2012-08-17 14:45:00,60.04,60.05,60.04,60.05,9300.0,53.7667,53.7757,53.7667,53.7757,9300.0
2012-08-17 14:50:00,60.05,60.06,60.05,60.05,20100.0,53.7757,53.7846,53.7757,53.7757,20100.0
2012-08-17 14:55:00,60.06,60.06,60.05,60.06,17900.0,53.7846,53.7846,53.7757,53.7846,17900.0
2012-08-17 15:00:00,60.06,60.08,60.03,60.04,98500.0,53.7846,53.8025,53.7578,53.7667,98500.0
2012-08-17 15:05:00,60.03,60.06,60.01,60.06,27300.0,53.7578,53.7846,53.7399,53.7846,27300.0
2012-08-17 15:10:00,60.06,60.06,60.02,60.03,15500.0,53.7846,53.7846,53.7488,53.7578,15500.0
2012-08-17 15:15:00,60.03,60.04,59.93,59.93,30200.0,53.7578,53.7667,53.6682,53.6682,30200.0
2012-08-17 15:20:00,59.93,59.98,59.92,59.94,59600.0,53.6682,53.713,53.6593,53.6772,59600.0
2012-08-17 15:25:00,59.95,59.95,59.86,59.87,43300.0,53.6861,53.6861,53.6055,53.6145,43300.0
2012-08-17 15:30:00,59.87,59.91,59.86,59.87,89500.0,53.6145,53.6503,53.6055,53.6145,89500.0
2012-08-17 15:35:00,59.87,59.88,59.82,59.82,113100.0,53.6145,53.6234,53.5697,53.5697,113100.0
2012-08-17 15:40:00,59.82,59.84,59.73,59.76,126800.0,53.5697,53.5876,53.4891,53.516,126800.0
2012-08-17 15:45:00,59.76,59.76,59.69,59.7,99700.0,53.516,53.516,53.4533,53.4622,99700.0
2012-08-17 15:50:00,59.7,59.75,59.65,59.69,130600.0,53.4622,53.507,53.4175,53.4533,130600.0
2012-08-17 15:55:00,59.7,59.78,59.66,59.74,164900.0,53.4622,53.5339,53.4264,53.4981,164900.0
2012-08-20 09:30:00,59.62,59.83,59.52,59.72,26600.0,53.3906,53.5787,53.3011,53.4802,26600.0
2012-08-20 09:35:00,59.64,59.67,59.54,59.59,21100.0,53.4085,53.4354,53.319,53.3637,21100.0
2012-08-20 09:40:00,59.6,59.81,59.45,59.81,22700.0,53.3727,53.5608,53.2384,53.5608,22700.0
2012-08-20 09:45:00,59.86,59.9,59.61,59.65,18100.0,53.6055,53.6414,53.3817,53.4175,18100.0
2012-08-20 09:50:00,59.62,59.74,59.46,59.66,12500.0,53.3906,53.4981,53.2473,53.4264,12500.0
2012-08-20 09:55:00,59.69,59.69,59.36,59.39,19200.0,53.4533,53.4533,53.1578,53.1846,19200.0
2012-08-20 10:00:00,59.38,59.38,59.29,59.32,20600.0,53.1757,53.1757,53.0951,53.122,20600.0
2012-08-20 10:05:00,59.32,59.45,59.3,59.44,16600.0,53.122,53.2384,53.104,53.2294,16600.0
2012-08-20 10:10:00,59.41,59.47,59.31,59.31,22600.0,53.2025,53.2563,53.113,53.113,22600.0
2012-08-20 10:15:00,59.32,59.32,59.18,59.19,39900.0,53.122,53.122,52.9966,53.0055,39900.0
2012-08-20 10:20:00,59.2,59.22,59.13,59.16,24300.0,53.0145,53.0324,52.9518,52.9787,24300.0
2012-08-20 10:25:00,59.15,59.32,59.15,59.28,23200.0,52.9697,53.122,52.9697,53.0861,23200.0
2012-08-20 10:30:00,59.29,59.29,59.2,59.23,14800.0,53.0951,53.0951,53.0145,53.0414,14800.0
2012-08-20 10:35:00,59.24,59.35,59.23,59.3,17900.0,53.0503,53.1488,53.0414,53.104,17900.0
2012-08-20 10:40:00,59.3,59.3,59.22,59.27,26200.0,53.104,53.104,53.0324,53.0772,26200.0
2012-08-20 10:45:00,59.29,59.33,59.26,59.3,22400.0,53.0951,53.1309,53.0682,53.104,22400.0
2012-08-20 10:50:00,59.32,59.35,59.29,59.29,10200.0,53.122,53.1488,53.0951,53.0951,10200.0
2012-08-20 10:55:00,59.29,59.34,59.28,59.32,23400.0,53.0951,53.1399,53.0861,53.122,23400.0
2012-08-20 11:00:00,59.31,59.35,59.29,59.34,7800.0,53.113,53.1488,53.0951,53.1399,7800.0
2012-08-20 11:05:00,59.34,59.35,59.3,59.31,12600.0,53.1399,53.1488,53.104,53.113,12600.0
2012-08-20 11:10:00,59.31,59.39,59.31,59.39,8800.0,53.113,53.1846,53.113,53.1846,8800.0
2012-08-20 11:15:00,59.39,59.39,59.35,59.36,28700.0,53.1846,53.1846,53.1488,53.1578,28700.0
2012-08-20 11:20:00,59.37,59.41,59.35,59.39,12700.0,53.1667,53.2025,53.1488,53.1846,12700.0
2012-08-20 11:25:00,59.38,59.42,59.35,59.42,9500.0,53.1757,53.2115,53.1488,53.2115,9500.0
2012-08-20 11:30:00,59.4,59.46,59.38,59.46,9700.0,53.1936,53.2473,53.1757,53.2473,9700.0
2012-08-20 11:35:00,59.44,59.46,59.39,59.44,7300.0,53.2294,53.2473,53.1846,53.2294,7300.0
2012-08-20 11:40:00,59.44,59.46,59.43,59.46,3700.0,53.2294,53.2473,53.2205,53.2473,3700.0
2012-08-20 11:45:00,59.47,59.47,59.44,59.46,3600.0,53.2563,53.2563,53.2294,53.2473,3600.0
2012-08-20 11:50:00,59.46,59.49,59.44,59.48,6900.0,53.2473,53.2742,53.2294,53.2652,6900.0
2012-08-20 11:55:00,59.48,59.52,59.47,59.51,10100.0,53.2652,53.3011,53.2563,53.2921,10100.0
2012-08-20 12:00:00,59.52,59.52,59.49,59.51,4100.0,53.3011,53.3011,53.2742,53.2921,4100.0
2012-08-20 12:05:00,59.52,59.53,59.5,59.52,10300.0,53.3011,53.31,53.2831,53.3011,10300.0
2012-08-20 12:10:00,59.52,59.6,59.51,59.59,12000.0,53.3011,53.3727,53.2921,53.3637,12000.0
2012-08-20 12:15:00,59.58,59.59,59.55,59.57,6400.0,53.3548,53.3637,53.3279,53.3458,6400.0
2012-08-20 12:20:00,59.57,59.58,59.5,59.5,6100.0,53.3458,53.3548,53.2831,53.2831,6100.0
2012-08-20 12:25:00,59.5,59.51,59.49,59.5,2300.0,53.2831,53.2921,53.2742,53.2831,2300.0
2012-08-20 12:30:00,59.5,59.5,59.45,59.46,7300.0,53.2831,53.2831,53.2384,53.2473,7300.0
2012-08-20 12:35:00,59.44,59.46,59.4,59.43,10200.0,53.2294,53.2473,53.1936,53.2205,10200.0
2012-08-20 12:40:00,59.42,59.43,59.39,59.41,15500.0,53.2115,53.2205,53.1846,53.2025,15500.0
2012-08-20 12:45:00,59.41,59.43,59.38,59.4,31800.0,53.2025,53.2205,53.1757,53.1936,31800.0
2012-08-20 12:50:00,59.4,59.44,59.34,59.37,60700.0,53.1936,53.2294,53.1399,53.1667,60700.0
2012-08-20 12:55:00,59.37,59.4,59.34,59.39,9600.0,53.1667,53.1936,53.1399,53.1846,9600.0
2012-08-20 13:00:00,59.37,59.38,59.35,59.37,8000.0,53.1667,53.1757,53.1488,53.1667,8000.0
2012-08-20 13:05:00,59.38,59.39,59.37,59.38,10400.0,53.1757,53.1846,53.1667,53.1757,10400.0
2012-08-20 13:10:00,59.38,59.42,59.38,59.42,3400.0,53.1757,53.2115,53.1757,53.2115,3400.0
2012-08-20 13:15:00,59.42,59.44,59.41,59.41,6100.0,53.2115,53.2294,53.2025,53.2025,6100.0
2012-08-20 13:20:00,59.41,59.44,59.41,59.42,13900.0,53.2025,53.2294,53.2025,53.2115,13900.0
2012-08-20 13:25:00,59.42,59.44,59.38,59.38,17000.0,53.2115,53.2294,53.1757,53.1757,17000.0
2012-08-20 13:30:00,59.37,59.4,59.34,59.35,8500.0,53.1667,53.1936,53.1399,53.1488,8500.0
2012-08-20 13:35:00,59.35,59.36,59.29,59.29,10800.0,53.1488,53.1578,53.0951,53.0951,10800.0
2012-08-20 13:40:00,59.28,59.32,59.28,59.3,6600.0,53.0861,53.122,53.0861,53.104,6600.0
2012-08-20 13:45:00,59.31,59.31,59.24,59.26,12200.0,53.113,53.113,53.0503,53.0682,12200.0
2012-08-20 13:50:00,59.26,59.29,59.26,59.26,10300.0,53.0682,53.0951,53.0682,53.0682,10300.0
2012-08-20 13:55:00,59.27,59.33,59.26,59.31,12100.0,53.0772,53.1309,53.0682,53.113,12100.0
2012-08-20 14:00:00,59.31,59.38,59.31,59.38,10400.0,53.113,53.1757,53.113,53.1757,10400.0
2012-08-20 14:05:00,59.39,59.43,59.38,59.43,11200.0,53.1846,53.2205,53.1757,53.2205,11200.0
2012-08-20 14:10:00,59.42,59.48,59.39,59.46,27300.0,53.2115,53.2652,53.1846,53.2473,27300.0
2012-08-20 14:15:00,59.46,59.47,59.39,59.41,10700.0,53.2473,53.2563,53.1846,53.2025,10700.0
2012-08-20 14:20:00,59.4,59.43,59.4,59.42,6900.0,53.1936,53.2205,53.1936,53.2115,6900.0
2012-08-20 14:25:00,59.43,59.44,59.41,59.43,9000.0,53.2205,53.2294,53.2025,53.2205,9000.0
2012-08-20 14:30:00,59.43,59.49,59.42,59.46,22000.0,53.2205,53.2742,53.2115,53.2473,22000.0
2012-08-20 14:35:00,59.47,59.47,59.41,59.43,12100.0,53.2563,53.2563,53.2025,53.2205,12100.0
2012-08-20 14:40:00,59.44,59.46,59.43,59.43,9100.0,53.2294,53.2473,53.2205,53.2205,9100.0
2012-08-20 14:45:00,59.44,59.44,59.35,59.37,36400.0,53.2294,53.2294,53.1488,53.1667,36400.0
2012-08-20 14:50:00,59.36,59.44,59.35,59.44,14100.0,53.1578,53.2294,53.1488,53.2294,14100.0
2012-08-20 14:55:00,59.45,59.46,59.42,59.43,19000.0,53.2384,53.2473,53.2115,53.2205,19000.0
2012-08-20 15:00:00,59.42,59.45,59.42,59.43,10700.0,53.2115,53.2384,53.2115,53.2205,10700.0
2012-08-20 15:05:00,59.44,59.44,59.39,59.4,32200.0,53.2294,53.2294,53.1846,53.1936,32200.0
2012-08-20 15:10:00,59.39,59.39,59.27,59.3,32600.0,53.1846,53.1846,53.0772,53.104,32600.0
2012-08-20 15:15:00,59.3,59.31,59.26,59.3,31400.0,53.104,53.113,53.0682,53.104,31400.0
2012-08-20 15:20:00,59.3,59.34,59.27,59.32,20900.0,53.104,53.1399,53.0772,53.122,20900.0
2012-08-20 15:25:00,59.32,59.35,59.32,59.33,21000.0,53.122,53.1488,53.122,53.1309,21000.0
2012-08-20 15:30:00,59.35,59.37,59.31,59.31,24200.0,53.1488,53.1667,53.113,53.113,24200.0
2012-08-20 15:35:00,59.31,59.33,59.28,59.32,58600.0,53.113,53.1309,53.0861,53.122,58600.0
2012-08-20 15:40:00,59.32,59.33,59.26,59.32,33900.0,53.122,53.1309,53.0682,53.122,33900.0
2012-08-20 15:45:00,59.31,59.32,59.26,59.29,45700.0,53.113,53.122,53.0682,53.0951,45700.0
2012-08-20 15:50:00,59.3,59.32,59.23,59.32,82300.0,53.104,53.122,53.0414,53.122,82300.0
2012-08-20 15:55:00,59.31,59.36,59.28,59.34,67600.0,53.113,53.1578,53.0861,53.1399,67600.0
2012-08-21 09:30:00,59.61,59.84,59.43,59.44,33600.0,53.3817,53.5876,53.2205,53.2294,33600.0
2012-08-21 09:35:00,59.44,59.51,59.35,59.35,27700.0,53.2294,53.2921,53.1488,53.1488,27700.0
2012-08-21 09:40:00,59.35,59.49,59.31,59.48,21700.0,53.1488,53.2742,53.113,53.2652,21700.0
2012-08-21 09:45:00,59.48,59.48,59.42,59.42,13100.0,53.2652,53.2652,53.2115,53.2115,13100.0
2012-08-21 09:50:00,59.42,59.43,59.26,59.26,14500.0,53.2115,53.2205,53.0682,53.0682,14500.0
2012-08-21 09:55:00,59.28,59.38,59.26,59.35,32300.0,53.0861,53.1757,53.0682,53.1488,32300.0
2012-08-21 10:00:00,59.37,59.43,59.35,59.39,26600.0,53.1667,53.2205,53.1488,53.1846,26600.0
2012-08-21 10:05:00,59.4,59.46,59.39,59.41,22600.0,53.1936,53.2473,53.1846,53.2025,22600.0
2012-08-21 10:10:00,59.42,59.44,59.33,59.38,20800.0,53.2115,53.2294,53.1309,53.1757,20800.0
2012-08-21 10:15:00,59.38,59.38,59.26,59.26,32700.0,53.1757,53.1757,53.0682,53.0682,32700.0
2012-08-21 10:20:00,59.26,59.32,59.21,59.25,46000.0,53.0682,53.122,53.0234,53.0593,46000.0
2012-08-21 10:25:00,59.26,59.36,59.24,59.36,32300.0,53.0682,53.1578,53.0503,53.1578,32300.0
2012-08-21 10:30:00,59.36,59.44,59.35,59.44,21800.0,53.1578,53.2294,53.1488,53.2294,21800.0
2012-08-21 10:35:00,59.46,59.47,59.41,59.45,16100.0,53.2473,53.2563,53.2025,53.2384,16100.0
2012-08-21 10:40:00,59.44,59.46,59.36,59.38,10300.0,53.2294,53.2473,53.1578,53.1757,10300.0
2012-08-21 10:45:00,59.38,59.41,59.38,59.4,16000.0,53.1757,53.2025,53.1757,53.1936,16000.0
2012-08-21 10:50:00,59.4,59.5,59.4,59.5,21500.0,53.1936,53.2831,53.1936,53.2831,21500.0
2012-08-21 10:55:00,59.51,59.51,59.4,59.45,25400.0,53.2921,53.2921,53.1936,53.2384,25400.0
2012-08-21 11:00:00,59.45,59.46,59.43,59.45,26000.0,53.2384,53.2473,53.2205,53.2384,26000.0
2012-08-21 11:05:00,59.43,59.43,59.31,59.4,25200.0,53.2205,53.2205,53.113,53.1936,25200.0
2012-08-21 11:10:00,59.4,59.4,59.32,59.36,23300.0,53.1936,53.1936,53.122,53.1578,23300.0
2012-08-21 11:15:00,59.35,59.37,59.27,59.33,23400.0,53.1488,53.1667,53.0772,53.1309,23400.0
2012-08-21 11:20:00,59.33,59.33,59.2,59.21,23300.0,53.1309,53.1309,53.0145,53.0234,23300.0
2012-08-21 11:25:00,59.21,59.24,59.12,59.16,15600.0,53.0234,53.0503,52.9428,52.9787,15600.0
2012-08-21 11:30:00,59.15,59.2,59.15,59.18,15000.0,52.9697,53.0145,52.9697,52.9966,15000.0
2012-08-21 11:35:00,59.17,59.23,59.14,59.2,17900.0,52.9876,53.0414,52.9608,53.0145,17900.0
2012-08-21 11:40:00,59.19,59.2,59.03,59.04,38500.0,53.0055,53.0145,52.8623,52.8712,38500.0
2012-08-21 11:45:00,59.04,59.04,59.01,59.02,32700.0,52.8712,52.8712,52.8443,52.8533,32700.0
2012-08-21 11:50:00,59.03,59.13,59.01,59.13,23100.0,52.8623,52.9518,52.8443,52.9518,23100.0
2012-08-21 11:55:00,59.13,59.13,59.01,59.02,25600.0,52.9518,52.9518,52.8443,52.8533,25600.0
2012-08-21 12:00:00,59.02,59.06,58.97,58.97,21300.0,52.8533,52.8891,52.8085,52.8085,21300.0
2012-08-21 12:05:00,58.97,59.0,58.94,58.97,30500.0,52.8085,52.8354,52.7817,52.8085,30500.0
2012-08-21 12:10:00,58.98,59.09,58.97,59.08,22300.0,52.8175,52.916,52.8085,52.907,22300.0
2012-08-21 12:15:00,59.08,59.13,59.03,59.1,40800.0,52.907,52.9518,52.8623,52.9249,40800.0
2012-08-21 12:20:00,59.11,59.2,59.11,59.18,15700.0,52.9339,53.0145,52.9339,52.9966,15700.0
2012-08-21 12:25:00,59.18,59.22,59.17,59.21,15800.0,52.9966,53.0324,52.9876,53.0234,15800.0
2012-08-21 12:30:00,59.22,59.26,59.18,59.2,32900.0,53.0324,53.0682,52.9966,53.0145,32900.0
2012-08-21 12:35:00,59.2,59.25,59.2,59.25,15700.0,53.0145,53.0593,53.0145,53.0593,15700.0
2012-08-21 12:40:00,59.23,59.23,59.16,59.22,27200.0,53.0414,53.0414,52.9787,53.0324,27200.0
2012-08-21 12:45:00,59.22,59.22,59.06,59.08,25000.0,53.0324,53.0324,52.8891,52.907,25000.0
2012-08-21 12:50:00,59.08,59.12,59.07,59.07,33000.0,52.907,52.9428,52.8981,52.8981,33000.0
2012-08-21 12:55:00,59.07,59.09,59.05,59.09,19900.0,52.8981,52.916,52.8802,52.916,19900.0
2012-08-21 13:00:00,59.07,59.09,59.02,59.06,20100.0,52.8981,52.916,52.8533,52.8891,20100.0
2012-08-21 13:05:00,59.05,59.06,59.03,59.05,12000.0,52.8802,52.8891,52.8623,52.8802,12000.0
2012-08-21 13:10:00,59.04,59.04,58.96,58.99,25700.0,52.8712,52.8712,52.7996,52.8264,25700.0
2012-08-21 13:15:00,58.99,59.12,58.99,59.11,13200.0,52.8264,52.9428,52.8264,52.9339,13200.0
2012-08-21 13:20:00,59.11,59.11,59.07,59.08,7200.0,52.9339,52.9339,52.8981,52.907,7200.0
2012-08-21 13:25:00,59.07,59.07,58.97,58.97,18600.0,52.8981,52.8981,52.8085,52.8085,18600.0
2012-08-21 13:30:00,58.98,59.0,58.98,58.98,8100.0,52.8175,52.8354,52.8175,52.8175,8100.0
2012-08-21 13:35:00,58.99,59.01,58.98,59.01,10900.0,52.8264,52.8443,52.8175,52.8443,10900.0
2012-08-21 13:40:00,59.0,59.02,58.96,58.96,17900.0,52.8354,52.8533,52.7996,52.7996,17900.0
2012-08-21 13:45:00,58.95,58.98,58.88,58.88,22800.0,52.7906,52.8175,52.7279,52.7279,22800.0
2012-08-21 13:50:00,58.88,58.91,58.86,58.89,17700.0,52.7279,52.7548,52.71,52.7369,17700.0
2012-08-21 13:55:00,58.91,59.0,58.91,59.0,12600.0,52.7548,52.8354,52.7548,52.8354,12600.0
2012-08-21 14:00:00,59.0,59.04,58.98,59.03,13800.0,52.8354,52.8712,52.8175,52.8623,13800.0
2012-08-21 14:05:00,59.04,59.05,58.98,58.98,15700.0,52.8712,52.8802,52.8175,52.8175,15700.0
2012-08-21 14:10:00,58.99,59.03,58.99,59.0,12300.0,52.8264,52.8623,52.8264,52.8354,12300.0
2012-08-21 14:15:00,59.01,59.02,58.94,58.95,15700.0,52.8443,52.8533,52.7817,52.7906,15700.0
2012-08-21 14:20:00,58.93,59.03,58.93,59.03,14300.0,52.7727,52.8623,52.7727,52.8623,14300.0
2012-08-21 14:25:00,59.04,59.15,59.01,59.01,63000.0,52.8712,52.9697,52.8443,52.8443,63000.0
2012-08-21 14:30:00,59.02,59.02,58.99,59.01,30900.0,52.8533,52.8533,52.8264,52.8443,30900.0
2012-08-21 14:35:00,59.02,59.03,58.92,58.99,27000.0,52.8533,52.8623,52.7637,52.8264,27000.0
2012-08-21 14:40:00,58.99,59.04,58.98,58.99,13800.0,52.8264,52.8712,52.8175,52.8264,13800.0
2012-08-21 14:45:00,59.0,59.05,58.98,59.03,18100.0,52.8354,52.8802,52.8175,52.8623,18100.0
2012-08-21 14:50:00,59.03,59.07,59.01,59.04,19900.0,52.8623,52.8981,52.8443,52.8712,19900.0
2012-08-21 14:55:00,59.03,59.03,59.0,59.0,20100.0,52.8623,52.8623,52.8354,52.8354,20100.0
2012-08-21 15:00:00,59.0,59.0,58.92,58.94,31100.0,52.8354,52.8354,52.7637,52.7817,31100.0
2012-08-21 15:05:00,58.95,58.95,58.83,58.85,57600.0,52.7906,52.7906,52.6831,52.7011,57600.0
2012-08-21 15:10:00,58.86,58.92,58.77,58.87,81400.0,52.71,52.7637,52.6294,52.719,81400.0
2012-08-21 15:15:00,58.88,58.88,58.77,58.82,31200.0,52.7279,52.7279,52.6294,52.6742,31200.0
2012-08-21 15:20:00,58.82,58.86,58.81,58.81,28000.0,52.6742,52.71,52.6652,52.6652,28000.0
2012-08-21 15:25:00,58.81,58.81,58.75,58.76,33100.0,52.6652,52.6652,52.6115,52.6205,33100.0
2012-08-21 15:30:00,58.75,58.81,58.71,58.71,65300.0,52.6115,52.6652,52.5757,52.5757,65300.0
2012-08-21 15:35:00,58.71,58.81,58.71,58.8,85200.0,52.5757,52.6652,52.5757,52.6563,85200.0
2012-08-21 15:40:00,58.8,58.94,58.77,58.9,102300.0,52.6563,52.7817,52.6294,52.7458,102300.0
2012-08-21 15:45:00,58.9,58.97,58.88,58.89,74900.0,52.7458,52.8085,52.7279,52.7369,74900.0
2012-08-21 15:50:00,58.89,58.92,58.88,58.9,108800.0,52.7369,52.7637,52.7279,52.7458,108800.0
2012-08-21 15:55:00,58.89,58.96,58.86,58.95,161300.0,52.7369,52.7996,52.71,52.7906,161300.0
2012-08-22 09:30:00,58.92,59.26,58.3,58.57,177900.0,52.7637,53.0682,52.2085,52.4503,177900.0
2012-08-22 09:35:00,58.58,58.85,58.2,58.68,104700.0,52.4593,52.7011,52.119,52.5488,104700.0
2012-08-22 09:40:00,58.7,58.7,57.93,58.26,163300.0,52.5667,52.5667,51.8772,52.1727,163300.0
2012-08-22 09:45:00,58.25,58.65,58.24,58.38,80200.0,52.1638,52.522,52.1548,52.2802,80200.0
2012-08-22 09:50:00,58.38,58.57,57.94,58.03,107200.0,52.2802,52.4503,51.8861,51.9667,107200.0
2012-08-22 09:55:00,58.01,58.52,58.01,58.24,62400.0,51.9488,52.4055,51.9488,52.1548,62400.0
2012-08-22 10:00:00,58.23,58.49,58.18,58.3,67000.0,52.1458,52.3787,52.1011,52.2085,67000.0
2012-08-22 10:05:00,58.29,58.5,58.28,58.44,51000.0,52.1996,52.3876,52.1906,52.3339,51000.0
2012-08-22 10:10:00,58.39,58.42,58.24,58.26,41600.0,52.2891,52.316,52.1548,52.1727,41600.0
2012-08-22 10:15:00,58.25,58.25,57.98,58.02,66500.0,52.1638,52.1638,51.922,51.9578,66500.0
2012-08-22 10:20:00,58.02,58.35,57.96,58.24,58300.0,51.9578,52.2533,51.9041,52.1548,58300.0
2012-08-22 10:25:00,58.24,58.32,58.12,58.13,27500.0,52.1548,52.2264,52.0473,52.0563,27500.0
2012-08-22 10:30:00,58.14,58.19,58.05,58.07,166400.0,52.0652,52.11,51.9846,52.0026,166400.0
2012-08-22 10:35:00,58.06,58.22,58.06,58.16,43400.0,51.9936,52.1369,51.9936,52.0832,43400.0
2012-08-22 10:40:00,58.15,58.49,58.14,58.49,61200.0,52.0742,52.3787,52.0652,52.3787,61200.0
2012-08-22 10:45:00,58.48,58.63,58.36,58.4,84100.0,52.3697,52.504,52.2623,52.2981,84100.0
2012-08-22 10:50:00,58.39,58.49,58.27,58.37,66700.0,52.2891,52.3787,52.1817,52.2712,66700.0
2012-08-22 10:55:00,58.38,58.4,58.33,58.34,29800.0,52.2802,52.2981,52.2354,52.2443,29800.0
2012-08-22 11:00:00,58.34,58.56,58.29,58.52,160600.0,52.2443,52.4414,52.1996,52.4055,160600.0
2012-08-22 11:05:00,58.53,58.62,58.4,58.49,98600.0,52.4145,52.4951,52.2981,52.3787,98600.0
2012-08-22 11:10:00,58.48,58.51,58.37,58.37,45800.0,52.3697,52.3966,52.2712,52.2712,45800.0
2012-08-22 11:15:00,58.37,58.57,58.36,58.53,73500.0,52.2712,52.4503,52.2623,52.4145,73500.0
2012-08-22 11:20:00,58.5,58.53,58.41,58.45,30700.0,52.3876,52.4145,52.307,52.3429,30700.0
2012-08-22 11:25:00,58.45,58.55,58.43,58.52,70600.0,52.3429,52.4324,52.3249,52.4055,70600.0
2012-08-22 11:30:00,58.52,58.53,58.42,58.52,46100.0,52.4055,52.4145,52.316,52.4055,46100.0
2012-08-22 11:35:00,58.53,58.68,58.53,58.67,35200.0,52.4145,52.5488,52.4145,52.5399,35200.0
2012-08-22 11:40:00,58.65,58.78,58.64,58.77,29000.0,52.522,52.6384,52.513,52.6294,29000.0
2012-08-22 11:45:00,58.77,58.89,58.73,58.87,28900.0,52.6294,52.7369,52.5936,52.719,28900.0
2012-08-22 11:50:00,58.88,58.89,58.83,58.85,29000.0,52.7279,52.7369,52.6831,52.7011,29000.0
2012-08-22 11:55:00,58.85,58.88,58.8,58.87,21000.0,52.7011,52.7279,52.6563,52.719,21000.0
2012-08-22 12:00:00,58.86,58.92,58.76,58.8,48700.0,52.71,52.7637,52.6205,52.6563,48700.0
2012-08-22 12:05:00,58.8,58.86,58.77,58.83,65500.0,52.6563,52.71,52.6294,52.6831,65500.0
2012-08-22 12:10:00,58.84,59.05,58.82,58.89,50800.0,52.6921,52.8802,52.6742,52.7369,50800.0
2012-08-22 12:15:00,58.88,58.89,58.83,58.85,32500.0,52.7279,52.7369,52.6831,52.7011,32500.0
2012-08-22 12:20:00,58.85,58.91,58.85,58.9,71600.0,52.7011,52.7548,52.7011,52.7458,71600.0
2012-08-22 12:25:00,58.91,58.99,58.89,58.98,55700.0,52.7548,52.8264,52.7369,52.8175,55700.0
2012-08-22 12:30:00,58.98,58.98,58.87,58.88,53800.0,52.8175,52.8175,52.719,52.7279,53800.0
2012-08-22 12:35:00,58.87,58.94,58.87,58.92,62900.0,52.719,52.7817,52.719,52.7637,62900.0
2012-08-22 12:40:00,58.92,59.07,58.91,59.05,36200.0,52.7637,52.8981,52.7548,52.8802,36200.0
2012-08-22 12:45:00,59.04,59.05,59.01,59.02,10700.0,52.8712,52.8802,52.8443,52.8533,10700.0
2012-08-22 12:50:00,59.01,59.02,58.9,58.94,23800.0,52.8443,52.8533,52.7458,52.7817,23800.0
2012-08-22 12:55:00,58.94,58.99,58.9,58.92,24300.0,52.7817,52.8264,52.7458,52.7637,24300.0
2012-08-22 13:00:00,58.92,58.94,58.9,58.94,35000.0,52.7637,52.7817,52.7458,52.7817,35000.0
2012-08-22 13:05:00,58.93,58.94,58.9,58.91,33900.0,52.7727,52.7817,52.7458,52.7548,33900.0
2012-08-22 13:10:00,58.9,58.93,58.9,58.93,25000.0,52.7458,52.7727,52.7458,52.7727,25000.0
2012-08-22 13:15:00,58.93,59.05,58.9,59.02,81900.0,52.7727,52.8802,52.7458,52.8533,81900.0
2012-08-22 13:20:00,59.02,59.08,58.98,59.05,22600.0,52.8533,52.907,52.8175,52.8802,22600.0
2012-08-22 13:25:00,59.05,59.13,59.05,59.09,53100.0,52.8802,52.9518,52.8802,52.916,53100.0
2012-08-22 13:30:00,59.09,59.11,59.02,59.05,25000.0,52.916,52.9339,52.8533,52.8802,25000.0
2012-08-22 13:35:00,59.04,59.05,58.99,59.01,19400.0,52.8712,52.8802,52.8264,52.8443,19400.0
2012-08-22 13:40:00,59.0,59.05,58.97,59.05,31600.0,52.8354,52.8802,52.8085,52.8802,31600.0
2012-08-22 13:45:00,59.05,59.05,59.0,59.02,59800.0,52.8802,52.8802,52.8354,52.8533,59800.0
2012-08-22 13:50:00,59.01,59.02,58.9,58.91,21900.0,52.8443,52.8533,52.7458,52.7548,21900.0
2012-08-22 13:55:00,58.91,58.95,58.84,58.93,48800.0,52.7548,52.7906,52.6921,52.7727,48800.0
2012-08-22 14:00:00,58.93,59.23,58.92,59.19,80500.0,52.7727,53.0414,52.7637,53.0055,80500.0
2012-08-22 14:05:00,59.18,59.29,59.18,59.26,67400.0,52.9966,53.0951,52.9966,53.0682,67400.0
2012-08-22 14:10:00,59.26,59.42,59.26,59.27,73000.0,53.0682,53.2115,53.0682,53.0772,73000.0
2012-08-22 14:15:00,59.24,59.3,59.2,59.29,78500.0,53.0503,53.104,53.0145,53.0951,78500.0
2012-08-22 14:20:00,59.29,59.31,59.25,59.26,43400.0,53.0951,53.113,53.0593,53.0682,43400.0
2012-08-22 14:25:00,59.25,59.34,59.25,59.34,40700.0,53.0593,53.1399,53.0593,53.1399,40700.0
2012-08-22 14:30:00,59.33,59.43,59.31,59.43,100100.0,53.1309,53.2205,53.113,53.2205,100100.0
2012-08-22 14:35:00,59.43,59.5,59.39,59.5,77300.0,53.2205,53.2831,53.1846,53.2831,77300.0
2012-08-22 14:40:00,59.48,59.66,59.47,59.63,69600.0,53.2652,53.4264,53.2563,53.3996,69600.0
2012-08-22 14:45:00,59.63,59.73,59.63,59.66,64000.0,53.3996,53.4891,53.3996,53.4264,64000.0
2012-08-22 14:50:00,59.66,59.74,59.66,59.74,50000.0,53.4264,53.4981,53.4264,53.4981,50000.0
2012-08-22 14:55:00,59.72,59.75,59.63,59.71,75200.0,53.4802,53.507,53.3996,53.4712,75200.0
2012-08-22 15:00:00,59.71,59.72,59.62,59.69,59000.0,53.4712,53.4802,53.3906,53.4533,59000.0
2012-08-22 15:05:00,59.7,59.82,59.69,59.8,88700.0,53.4622,53.5697,53.4533,53.5518,88700.0
2012-08-22 15:10:00,59.81,59.88,59.81,59.86,68500.0,53.5608,53.6234,53.5608,53.6055,68500.0
2012-08-22 15:15:00,59.86,59.93,59.83,59.92,97300.0,53.6055,53.6682,53.5787,53.6593,97300.0
2012-08-22 15:20:00,59.9,59.92,59.69,59.69,60800.0,53.6414,53.6593,53.4533,53.4533,60800.0
2012-08-22 15:25:00,59.7,59.75,59.69,59.72,47500.0,53.4622,53.507,53.4533,53.4802,47500.0
2012-08-22 15:30:00,59.71,59.77,59.7,59.75,63100.0,53.4712,53.5249,53.4622,53.507,63100.0
2012-08-22 15:35:00,59.75,59.77,59.63,59.68,75800.0,53.507,53.5249,53.3996,53.4443,75800.0
2012-08-22 15:40:00,59.68,59.71,59.63,59.65,92300.0,53.4443,53.4712,53.3996,53.4175,92300.0
2012-08-22 15:45:00,59.66,59.73,59.64,59.73,64200.0,53.4264,53.4891,53.4085,53.4891,64200.0
2012-08-22 15:50:00,59.72,59.78,59.68,59.75,121800.0,53.4802,53.5339,53.4443,53.507,121800.0
2012-08-22 15:55:00,59.76,59.76,59.65,59.65,137700.0,53.516,53.516,53.4175,53.4175,137700.0
2012-08-23 09:30:00,59.05,59.19,58.44,58.56,155400.0,52.8802,53.0055,52.3339,52.4414,155400.0
2012-08-23 09:35:00,58.57,58.65,58.42,58.42,51400.0,52.4503,52.522,52.316,52.316,51400.0
2012-08-23 09:40:00,58.42,58.8,58.42,58.59,67900.0,52.316,52.6563,52.316,52.4682,67900.0
2012-08-23 09:45:00,58.59,58.59,58.06,58.06,56200.0,52.4682,52.4682,51.9936,51.9936,56200.0
2012-08-23 09:50:00,58.06,58.12,58.02,58.03,50400.0,51.9936,52.0473,51.9578,51.9667,50400.0
2012-08-23 09:55:00,58.02,58.05,57.91,57.99,67200.0,51.9578,51.9846,51.8593,51.9309,67200.0
2012-08-23 10:00:00,57.99,58.16,57.95,58.06,102000.0,51.9309,52.0832,51.8951,51.9936,102000.0
2012-08-23 10:05:00,58.08,58.24,57.98,58.04,83500.0,52.0115,52.1548,51.922,51.9757,83500.0
2012-08-23 10:10:00,58.06,58.06,57.84,57.97,81000.0,51.9936,51.9936,51.7966,51.913,81000.0
2012-08-23 10:15:00,57.97,58.0,57.92,57.94,57900.0,51.913,51.9399,51.8682,51.8861,57900.0
2012-08-23 10:20:00,57.94,58.08,57.94,58.01,48600.0,51.8861,52.0115,51.8861,51.9488,48600.0
2012-08-23 10:25:00,58.02,58.13,58.01,58.05,54600.0,51.9578,52.0563,51.9488,51.9846,54600.0
2012-08-23 10:30:00,58.04,58.12,57.99,58.12,106200.0,51.9757,52.0473,51.9309,52.0473,106200.0
2012-08-23 10:35:00,58.12,58.28,58.12,58.24,53000.0,52.0473,52.1906,52.0473,52.1548,53000.0
2012-08-23 10:40:00,58.25,58.34,58.25,58.33,36100.0,52.1638,52.2443,52.1638,52.2354,36100.0
2012-08-23 10:45:00,58.33,58.42,58.27,58.28,28300.0,52.2354,52.316,52.1817,52.1906,28300.0
2012-08-23 10:50:00,58.3,58.32,58.14,58.14,18500.0,52.2085,52.2264,52.0652,52.0652,18500.0
2012-08-23 10:55:00,58.14,58.2,58.12,58.17,26700.0,52.0652,52.119,52.0473,52.0921,26700.0
2012-08-23 11:00:00,58.17,58.18,58.07,58.07,30900.0,52.0921,52.1011,52.0026,52.0026,30900.0
2012-08-23 11:05:00,58.07,58.12,58.06,58.11,36100.0,52.0026,52.0473,51.9936,52.0384,36100.0
2012-08-23 11:10:00,58.12,58.24,58.08,58.22,37000.0,52.0473,52.1548,52.0115,52.1369,37000.0
2012-08-23 11:15:00,58.22,58.29,58.15,58.15,24900.0,52.1369,52.1996,52.0742,52.0742,24900.0
2012-08-23 11:20:00,58.15,58.2,58.1,58.19,20700.0,52.0742,52.119,52.0294,52.11,20700.0
2012-08-23 11:25:00,58.22,58.29,58.21,58.26,22300.0,52.1369,52.1996,52.1279,52.1727,22300.0
2012-08-23 11:30:00,58.27,58.28,58.23,58.24,35400.0,52.1817,52.1906,52.1458,52.1548,35400.0
2012-08-23 11:35:00,58.23,58.24,58.15,58.17,24200.0,52.1458,52.1548,52.0742,52.0921,24200.0
2012-08-23 11:40:00,58.16,58.21,58.12,58.16,19700.0,52.0832,52.1279,52.0473,52.0832,19700.0
2012-08-23 11:45:00,58.15,58.2,58.14,58.16,15200.0,52.0742,52.119,52.0652,52.0832,15200.0
2012-08-23 11:50:00,58.15,58.17,58.11,58.14,16200.0,52.0742,52.0921,52.0384,52.0652,16200.0
2012-08-23 11:55:00,58.15,58.28,58.14,58.25,12900.0,52.0742,52.1906,52.0652,52.1638,12900.0
2012-08-23 12:00:00,58.25,58.27,58.08,58.08,33800.0,52.1638,52.1817,52.0115,52.0115,33800.0
2012-08-23 12:05:00,58.07,58.14,58.01,58.11,38100.0,52.0026,52.0652,51.9488,52.0384,38100.0
2012-08-23 12:10:00,58.12,58.14,58.05,58.05,19600.0,52.0473,52.0652,51.9846,51.9846,19600.0
2012-08-23 12:15:00,58.04,58.08,58.0,58.08,16500.0,51.9757,52.0115,51.9399,52.0115,16500.0
2012-08-23 12:20:00,58.09,58.18,58.05,58.17,43600.0,52.0205,52.1011,51.9846,52.0921,43600.0
2012-08-23 12:25:00,58.18,58.19,58.15,58.16,17700.0,52.1011,52.11,52.0742,52.0832,17700.0
2012-08-23 12:30:00,58.16,58.17,58.15,58.16,13600.0,52.0832,52.0921,52.0742,52.0832,13600.0
2012-08-23 12:35:00,58.16,58.18,58.16,58.17,10100.0,52.0832,52.1011,52.0832,52.0921,10100.0
2012-08-23 12:40:00,58.16,58.31,58.16,58.29,20100.0,52.0832,52.2175,52.0832,52.1996,20100.0
2012-08-23 12:45:00,58.3,58.3,58.23,58.23,13200.0,52.2085,52.2085,52.1458,52.1458,13200.0
2012-08-23 12:50:00,58.23,58.23,58.15,58.15,9200.0,52.1458,52.1458,52.0742,52.0742,9200.0
2012-08-23 12:55:00,58.15,58.18,58.11,58.14,20400.0,52.0742,52.1011,52.0384,52.0652,20400.0
2012-08-23 13:00:00,58.13,58.18,58.13,58.16,12700.0,52.0563,52.1011,52.0563,52.0832,12700.0
2012-08-23 13:05:00,58.16,58.26,58.15,58.26,10100.0,52.0832,52.1727,52.0742,52.1727,10100.0
2012-08-23 13:10:00,58.26,58.26,58.1,58.1,21100.0,52.1727,52.1727,52.0294,52.0294,21100.0
2012-08-23 13:15:00,58.12,58.12,58.07,58.1,33900.0,52.0473,52.0473,52.0026,52.0294,33900.0
2012-08-23 13:20:00,58.09,58.09,58.04,58.05,20900.0,52.0205,52.0205,51.9757,51.9846,20900.0
2012-08-23 13:25:00,58.05,58.17,58.03,58.16,32400.0,51.9846,52.0921,51.9667,52.0832,32400.0
2012-08-23 13:30:00,58.14,58.23,58.14,58.22,13300.0,52.0652,52.1458,52.0652,52.1369,13300.0
2012-08-23 13:35:00,58.23,58.28,58.23,58.23,14600.0,52.1458,52.1906,52.1458,52.1458,14600.0
2012-08-23 13:40:00,58.23,58.27,58.21,58.27,9600.0,52.1458,52.1817,52.1279,52.1817,9600.0
2012-08-23 13:45:00,58.27,58.28,58.24,58.25,31200.0,52.1817,52.1906,52.1548,52.1638,31200.0
2012-08-23 13:50:00,58.25,58.26,58.22,58.22,24300.0,52.1638,52.1727,52.1369,52.1369,24300.0
2012-08-23 13:55:00,58.22,58.23,58.15,58.16,23300.0,52.1369,52.1458,52.0742,52.0832,23300.0
2012-08-23 14:00:00,58.15,58.18,58.1,58.1,18500.0,52.0742,52.1011,52.0294,52.0294,18500.0
2012-08-23 14:05:00,58.11,58.21,58.11,58.21,14900.0,52.0384,52.1279,52.0384,52.1279,14900.0
2012-08-23 14:10:00,58.21,58.21,58.11,58.13,11200.0,52.1279,52.1279,52.0384,52.0563,11200.0
2012-08-23 14:15:00,58.13,58.16,58.11,58.13,13200.0,52.0563,52.0832,52.0384,52.0563,13200.0
2012-08-23 14:20:00,58.13,58.15,58.09,58.14,17900.0,52.0563,52.0742,52.0205,52.0652,17900.0
2012-08-23 14:25:00,58.13,58.16,58.09,58.13,22700.0,52.0563,52.0832,52.0205,52.0563,22700.0
2012-08-23 14:30:00,58.13,58.13,58.1,58.11,15200.0,52.0563,52.0563,52.0294,52.0384,15200.0
2012-08-23 14:35:00,58.11,58.17,58.1,58.15,28300.0,52.0384,52.0921,52.0294,52.0742,28300.0
2012-08-23 14:40:00,58.15,58.23,58.15,58.2,20300.0,52.0742,52.1458,52.0742,52.119,20300.0
2012-08-23 14:45:00,58.2,58.27,58.2,58.25,16700.0,52.119,52.1817,52.119,52.1638,16700.0
2012-08-23 14:50:00,58.26,58.26,58.21,58.21,18200.0,52.1727,52.1727,52.1279,52.1279,18200.0
2012-08-23 14:55:00,58.21,58.24,58.19,58.2,22200.0,52.1279,52.1548,52.11,52.119,22200.0
2012-08-23 15:00:00,58.21,58.25,58.19,58.2,17200.0,52.1279,52.1638,52.11,52.119,17200.0
2012-08-23 15:05:00,58.21,58.3,58.2,58.3,24900.0,52.1279,52.2085,52.119,52.2085,24900.0
2012-08-23 15:10:00,58.31,58.33,58.24,58.28,25000.0,52.2175,52.2354,52.1548,52.1906,25000.0
2012-08-23 15:15:00,58.28,58.3,58.27,58.29,52100.0,52.1906,52.2085,52.1817,52.1996,52100.0
2012-08-23 15:20:00,58.3,58.31,58.28,58.29,84400.0,52.2085,52.2175,52.1906,52.1996,84400.0
2012-08-23 15:25:00,58.29,58.38,58.28,58.37,88800.0,52.1996,52.2802,52.1906,52.2712,88800.0
2012-08-23 15:30:00,58.36,58.37,58.29,58.3,113500.0,52.2623,52.2712,52.1996,52.2085,113500.0
2012-08-23 15:35:00,58.3,58.3,58.23,58.23,65700.0,52.2085,52.2085,52.1458,52.1458,65700.0
2012-08-23 15:40:00,58.23,58.24,58.2,58.21,38200.0,52.1458,52.1548,52.119,52.1279,38200.0
2012-08-23 15:45:00,58.21,58.22,58.15,58.15,46700.0,52.1279,52.1369,52.0742,52.0742,46700.0
2012-08-23 15:50:00,58.16,58.18,58.14,58.15,90700.0,52.0832,52.1011,52.0652,52.0742,90700.0
2012-08-23 15:55:00,58.15,58.2,58.13,58.18,118500.0,52.0742,52.119,52.0563,52.1011,118500.0
2012-08-24 09:30:00,58.26,58.3,58.02,58.07,49200.0,52.1727,52.2085,51.9578,52.0026,49200.0
2012-08-24 09:35:00,58.09,58.16,57.98,58.11,34800.0,52.0205,52.0832,51.922,52.0384,34800.0
2012-08-24 09:40:00,58.1,58.3,58.1,58.27,19300.0,52.0294,52.2085,52.0294,52.1817,19300.0
2012-08-24 09:45:00,58.27,58.42,58.26,58.42,15500.0,52.1817,52.316,52.1727,52.316,15500.0
2012-08-24 09:50:00,58.42,58.45,58.32,58.32,21700.0,52.316,52.3429,52.2264,52.2264,21700.0
2012-08-24 09:55:00,58.33,58.38,58.19,58.2,40800.0,52.2354,52.2802,52.11,52.119,40800.0
2012-08-24 10:00:00,58.18,58.29,58.15,58.21,27500.0,52.1011,52.1996,52.0742,52.1279,27500.0
2012-08-24 10:05:00,58.21,58.21,58.13,58.15,28100.0,52.1279,52.1279,52.0563,52.0742,28100.0
2012-08-24 10:10:00,58.14,58.23,58.12,58.16,24200.0,52.0652,52.1458,52.0473,52.0832,24200.0
2012-08-24 10:15:00,58.16,58.24,58.16,58.21,32200.0,52.0832,52.1548,52.0832,52.1279,32200.0
2012-08-24 10:20:00,58.21,58.22,58.03,58.03,48000.0,52.1279,52.1369,51.9667,51.9667,48000.0
2012-08-24 10:25:00,58.03,58.03,57.94,57.95,29700.0,51.9667,51.9667,51.8861,51.8951,29700.0
2012-08-24 10:30:00,57.94,58.13,57.93,58.12,37200.0,51.8861,52.0563,51.8772,52.0473,37200.0
2012-08-24 10:35:00,58.12,58.25,58.08,58.25,25800.0,52.0473,52.1638,52.0115,52.1638,25800.0
2012-08-24 10:40:00,58.26,58.37,58.24,58.37,25300.0,52.1727,52.2712,52.1548,52.2712,25300.0
2012-08-24 10:45:00,58.38,58.42,58.37,58.37,24000.0,52.2802,52.316,52.2712,52.2712,24000.0
2012-08-24 10:50:00,58.36,58.44,58.35,58.4,28300.0,52.2623,52.3339,52.2533,52.2981,28300.0
2012-08-24 10:55:00,58.4,58.43,58.38,58.4,28400.0,52.2981,52.3249,52.2802,52.2981,28400.0
2012-08-24 11:00:00,58.4,58.42,58.33,58.33,37400.0,52.2981,52.316,52.2354,52.2354,37400.0
2012-08-24 11:05:00,58.34,58.38,58.32,58.34,21500.0,52.2443,52.2802,52.2264,52.2443,21500.0
2012-08-24 11:10:00,58.32,58.32,58.22,58.22,20000.0,52.2264,52.2264,52.1369,52.1369,20000.0
2012-08-24 11:15:00,58.24,58.54,58.23,58.5,47400.0,52.1548,52.4235,52.1458,52.3876,47400.0
2012-08-24 11:20:00,58.52,58.56,58.45,58.45,26000.0,52.4055,52.4414,52.3429,52.3429,26000.0
2012-08-24 11:25:00,58.46,58.5,58.37,58.37,10200.0,52.3518,52.3876,52.2712,52.2712,10200.0
2012-08-24 11:30:00,58.37,58.44,58.36,58.41,21000.0,52.2712,52.3339,52.2623,52.307,21000.0
2012-08-24 11:35:00,58.42,58.42,58.36,58.38,13500.0,52.316,52.316,52.2623,52.2802,13500.0
2012-08-24 11:40:00,58.36,58.36,58.23,58.25,15200.0,52.2623,52.2623,52.1458,52.1638,15200.0
2012-08-24 11:45:00,58.25,58.27,58.19,58.23,12300.0,52.1638,52.1817,52.11,52.1458,12300.0
2012-08-24 11:50:00,58.22,58.24,58.18,58.2,11100.0,52.1369,52.1548,52.1011,52.119,11100.0
2012-08-24 11:55:00,58.2,58.28,58.19,58.27,22300.0,52.119,52.1906,52.11,52.1817,22300.0
2012-08-24 12:00:00,58.28,58.29,58.23,58.26,13500.0,52.1906,52.1996,52.1458,52.1727,13500.0
2012-08-24 12:05:00,58.27,58.3,58.26,58.29,13400.0,52.1817,52.2085,52.1727,52.1996,13400.0
2012-08-24 12:10:00,58.29,58.3,58.23,58.25,18000.0,52.1996,52.2085,52.1458,52.1638,18000.0
2012-08-24 12:15:00,58.25,58.31,58.25,58.25,13400.0,52.1638,52.2175,52.1638,52.1638,13400.0
2012-08-24 12:20:00,58.26,58.28,58.22,58.27,26700.0,52.1727,52.1906,52.1369,52.1817,26700.0
2012-08-24 12:25:00,58.27,58.32,58.27,58.32,16100.0,52.1817,52.2264,52.1817,52.2264,16100.0
2012-08-24 12:30:00,58.31,58.37,58.3,58.35,10400.0,52.2175,52.2712,52.2085,52.2533,10400.0
2012-08-24 12:35:00,58.35,58.36,58.29,58.31,14400.0,52.2533,52.2623,52.1996,52.2175,14400.0
2012-08-24 12:40:00,58.31,58.35,58.3,58.34,16600.0,52.2175,52.2533,52.2085,52.2443,16600.0
2012-08-24 12:45:00,58.34,58.34,58.28,58.33,47500.0,52.2443,52.2443,52.1906,52.2354,47500.0
2012-08-24 12:50:00,58.34,58.34,58.29,58.3,11600.0,52.2443,52.2443,52.1996,52.2085,11600.0
2012-08-24 12:55:00,58.31,58.35,58.25,58.31,26600.0,52.2175,52.2533,52.1638,52.2175,26600.0
2012-08-24 13:00:00,58.32,58.33,58.27,58.29,36000.0,52.2264,52.2354,52.1817,52.1996,36000.0
2012-08-24 13:05:00,58.28,58.33,58.27,58.33,16800.0,52.1906,52.2354,52.1817,52.2354,16800.0
2012-08-24 13:10:00,58.33,58.33,58.3,58.31,13800.0,52.2354,52.2354,52.2085,52.2175,13800.0
2012-08-24 13:15:00,58.31,58.35,58.3,58.35,8400.0,52.2175,52.2533,52.2085,52.2533,8400.0
2012-08-24 13:20:00,58.35,58.36,58.3,58.31,17800.0,52.2533,52.2623,52.2085,52.2175,17800.0
2012-08-24 13:25:00,58.3,58.33,58.3,58.33,12800.0,52.2085,52.2354,52.2085,52.2354,12800.0
2012-08-24 13:30:00,58.32,58.36,58.32,58.35,12400.0,52.2264,52.2623,52.2264,52.2533,12400.0
2012-08-24 13:35:00,58.35,58.38,58.33,58.35,13800.0,52.2533,52.2802,52.2354,52.2533,13800.0
2012-08-24 13:40:00,58.36,58.44,58.33,58.44,21500.0,52.2623,52.3339,52.2354,52.3339,21500.0
2012-08-24 13:45:00,58.45,58.49,58.43,58.43,27300.0,52.3429,52.3787,52.3249,52.3249,27300.0
2012-08-24 13:50:00,58.44,58.44,58.4,58.4,22800.0,52.3339,52.3339,52.2981,52.2981,22800.0
2012-08-24 13:55:00,58.4,58.41,58.35,58.38,24000.0,52.2981,52.307,52.2533,52.2802,24000.0
2012-08-24 14:00:00,58.37,58.39,58.35,58.38,6200.0,52.2712,52.2891,52.2533,52.2802,6200.0
2012-08-24 14:05:00,58.38,58.41,58.36,58.4,17500.0,52.2802,52.307,52.2623,52.2981,17500.0
2012-08-24 14:10:00,58.4,58.41,58.34,58.35,11800.0,52.2981,52.307,52.2443,52.2533,11800.0
2012-08-24 14:15:00,58.35,58.38,58.34,58.37,9100.0,52.2533,52.2802,52.2443,52.2712,9100.0
2012-08-24 14:20:00,58.37,58.47,58.37,58.47,22900.0,52.2712,52.3608,52.2712,52.3608,22900.0
2012-08-24 14:25:00,58.45,58.47,58.44,58.46,19000.0,52.3429,52.3608,52.3339,52.3518,19000.0
2012-08-24 14:30:00,58.46,58.46,58.4,58.42,13000.0,52.3518,52.3518,52.2981,52.316,13000.0
2012-08-24 14:35:00,58.41,58.42,58.37,58.38,19700.0,52.307,52.316,52.2712,52.2802,19700.0
2012-08-24 14:40:00,58.36,58.41,58.34,58.4,21900.0,52.2623,52.307,52.2443,52.2981,21900.0
2012-08-24 14:45:00,58.4,58.4,58.37,58.37,8300.0,52.2981,52.2981,52.2712,52.2712,8300.0
2012-08-24 14:50:00,58.37,58.39,58.34,58.38,14700.0,52.2712,52.2891,52.2443,52.2802,14700.0
2012-08-24 14:55:00,58.37,58.38,58.34,58.36,13200.0,52.2712,52.2802,52.2443,52.2623,13200.0
2012-08-24 15:00:00,58.35,58.36,58.33,58.33,16100.0,52.2533,52.2623,52.2354,52.2354,16100.0
2012-08-24 15:05:00,58.34,58.36,58.28,58.35,14900.0,52.2443,52.2623,52.1906,52.2533,14900.0
2012-08-24 15:10:00,58.36,58.45,58.35,58.45,15200.0,52.2623,52.3429,52.2533,52.3429,15200.0
2012-08-24 15:15:00,58.44,58.48,58.42,58.47,20900.0,52.3339,52.3697,52.316,52.3608,20900.0
2012-08-24 15:20:00,58.48,58.48,58.41,58.41,14700.0,52.3697,52.3697,52.307,52.307,14700.0
2012-08-24 15:25:00,58.42,58.46,58.42,58.45,21900.0,52.316,52.3518,52.316,52.3429,21900.0
2012-08-24 15:30:00,58.44,58.46,58.4,58.41,34500.0,52.3339,52.3518,52.2981,52.307,34500.0
2012-08-24 15:35:00,58.41,58.42,58.38,58.42,26200.0,52.307,52.316,52.2802,52.316,26200.0
2012-08-24 15:40:00,58.42,58.5,58.41,58.49,37700.0,52.316,52.3876,52.307,52.3787,37700.0
2012-08-24 15:45:00,58.49,58.58,58.48,58.49,82000.0,52.3787,52.4593,52.3697,52.3787,82000.0
2012-08-24 15:50:00,58.48,58.49,58.36,58.39,52400.0,52.3697,52.3787,52.2623,52.2891,52400.0
2012-08-24 15:55:00,58.39,58.46,58.35,58.42,69700.0,52.2891,52.3518,52.2533,52.316,69700.0
2012-08-27 09:30:00,58.3,58.59,58.25,58.58,55100.0,52.2085,52.4682,52.1638,52.4593,55100.0
2012-08-27 09:35:00,58.58,58.79,58.5,58.78,52400.0,52.4593,52.6473,52.3876,52.6384,52400.0
2012-08-27 09:40:00,58.76,58.85,58.72,58.81,50700.0,52.6205,52.7011,52.5846,52.6652,50700.0
2012-08-27 09:45:00,58.8,58.93,58.72,58.92,56100.0,52.6563,52.7727,52.5846,52.7637,56100.0
2012-08-27 09:50:00,58.92,58.92,58.84,58.89,39800.0,52.7637,52.7637,52.6921,52.7369,39800.0
2012-08-27 09:55:00,58.86,58.86,58.69,58.7,19000.0,52.71,52.71,52.5578,52.5667,19000.0
2012-08-27 10:00:00,58.69,58.78,58.67,58.72,31000.0,52.5578,52.6384,52.5399,52.5846,31000.0
2012-08-27 10:05:00,58.74,58.79,58.61,58.79,47000.0,52.6026,52.6473,52.4861,52.6473,47000.0
2012-08-27 10:10:00,58.79,58.83,58.76,58.82,53200.0,52.6473,52.6831,52.6205,52.6742,53200.0
2012-08-27 10:15:00,58.83,58.94,58.83,58.89,43100.0,52.6831,52.7817,52.6831,52.7369,43100.0
2012-08-27 10:20:00,58.88,58.98,58.86,58.95,31900.0,52.7279,52.8175,52.71,52.7906,31900.0
2012-08-27 10:25:00,58.94,58.96,58.8,58.96,31200.0,52.7817,52.7996,52.6563,52.7996,31200.0
2012-08-27 10:30:00,58.96,58.97,58.86,58.88,17300.0,52.7996,52.8085,52.71,52.7279,17300.0
2012-08-27 10:35:00,58.87,58.94,58.83,58.94,17100.0,52.719,52.7817,52.6831,52.7817,17100.0
2012-08-27 10:40:00,58.94,58.97,58.9,58.94,11600.0,52.7817,52.8085,52.7458,52.7817,11600.0
2012-08-27 10:45:00,58.94,58.96,58.9,58.91,16400.0,52.7817,52.7996,52.7458,52.7548,16400.0
2012-08-27 10:50:00,58.9,58.95,58.9,58.95,28500.0,52.7458,52.7906,52.7458,52.7906,28500.0
2012-08-27 10:55:00,58.95,59.0,58.93,58.98,30600.0,52.7906,52.8354,52.7727,52.8175,30600.0
2012-08-27 11:00:00,58.97,59.08,58.96,59.07,18700.0,52.8085,52.907,52.7996,52.8981,18700.0
2012-08-27 11:05:00,59.1,59.17,59.08,59.09,20800.0,52.9249,52.9876,52.907,52.916,20800.0
2012-08-27 11:10:00,59.1,59.1,59.03,59.05,20400.0,52.9249,52.9249,52.8623,52.8802,20400.0
2012-08-27 11:15:00,59.06,59.19,59.04,59.19,21800.0,52.8891,53.0055,52.8712,53.0055,21800.0
2012-08-27 11:20:00,59.19,59.19,59.06,59.08,14900.0,53.0055,53.0055,52.8891,52.907,14900.0
2012-08-27 11:25:00,59.09,59.16,59.09,59.13,10100.0,52.916,52.9787,52.916,52.9518,10100.0
2012-08-27 11:30:00,59.13,59.18,59.12,59.16,14000.0,52.9518,52.9966,52.9428,52.9787,14000.0
2012-08-27 11:35:00,59.16,59.17,59.13,59.17,11000.0,52.9787,52.9876,52.9518,52.9876,11000.0
2012-08-27 11:40:00,59.16,59.16,59.12,59.15,9200.0,52.9787,52.9787,52.9428,52.9697,9200.0
2012-08-27 11:45:00,59.16,59.19,59.15,59.19,13700.0,52.9787,53.0055,52.9697,53.0055,13700.0
2012-08-27 11:50:00,59.19,59.25,59.19,59.25,105400.0,53.0055,53.0593,53.0055,53.0593,105400.0
2012-08-27 11:55:00,59.25,59.28,59.23,59.25,31000.0,53.0593,53.0861,53.0414,53.0593,31000.0
2012-08-27 12:00:00,59.25,59.31,59.24,59.29,17300.0,53.0593,53.113,53.0503,53.0951,17300.0
2012-08-27 12:05:00,59.28,59.28,59.22,59.25,11900.0,53.0861,53.0861,53.0324,53.0593,11900.0
2012-08-27 12:10:00,59.25,59.35,59.25,59.33,30200.0,53.0593,53.1488,53.0593,53.1309,30200.0
2012-08-27 12:15:00,59.33,59.34,59.26,59.26,15400.0,53.1309,53.1399,53.0682,53.0682,15400.0
2012-08-27 12:20:00,59.27,59.29,59.25,59.27,15800.0,53.0772,53.0951,53.0593,53.0772,15800.0
2012-08-27 12:25:00,59.25,59.25,59.19,59.24,13900.0,53.0593,53.0593,53.0055,53.0503,13900.0
2012-08-27 12:30:00,59.22,59.23,59.17,59.17,15500.0,53.0324,53.0414,52.9876,52.9876,15500.0
2012-08-27 12:35:00,59.16,59.16,59.09,59.13,8300.0,52.9787,52.9787,52.916,52.9518,8300.0
2012-08-27 12:40:00,59.13,59.13,59.1,59.11,12300.0,52.9518,52.9518,52.9249,52.9339,12300.0
2012-08-27 12:45:00,59.1,59.1,59.08,59.08,4600.0,52.9249,52.9249,52.907,52.907,4600.0
2012-08-27 12:50:00,59.08,59.08,59.0,59.0,11600.0,52.907,52.907,52.8354,52.8354,11600.0
2012-08-27 12:55:00,59.0,59.02,58.99,59.01,7000.0,52.8354,52.8533,52.8264,52.8443,7000.0
2012-08-27 13:00:00,59.0,59.01,58.98,58.99,11400.0,52.8354,52.8443,52.8175,52.8264,11400.0
2012-08-27 13:05:00,58.99,59.02,58.98,59.02,5300.0,52.8264,52.8533,52.8175,52.8533,5300.0
2012-08-27 13:10:00,59.02,59.09,59.02,59.09,4800.0,52.8533,52.916,52.8533,52.916,4800.0
2012-08-27 13:15:00,59.09,59.12,59.07,59.08,9400.0,52.916,52.9428,52.8981,52.907,9400.0
2012-08-27 13:20:00,59.07,59.07,59.0,59.04,8300.0,52.8981,52.8981,52.8354,52.8712,8300.0
2012-08-27 13:25:00,59.02,59.04,59.0,59.0,9300.0,52.8533,52.8712,52.8354,52.8354,9300.0
2012-08-27 13:30:00,59.0,59.0,58.95,58.95,3500.0,52.8354,52.8354,52.7906,52.7906,3500.0
2012-08-27 13:35:00,58.95,58.96,58.91,58.95,13900.0,52.7906,52.7996,52.7548,52.7906,13900.0
2012-08-27 13:40:00,58.94,58.94,58.89,58.92,12000.0,52.7817,52.7817,52.7369,52.7637,12000.0
2012-08-27 13:45:00,58.93,58.98,58.93,58.98,7400.0,52.7727,52.8175,52.7727,52.8175,7400.0
2012-08-27 13:50:00,58.97,59.03,58.96,59.01,19000.0,52.8085,52.8623,52.7996,52.8443,19000.0
2012-08-27 13:55:00,59.02,59.03,58.98,59.03,26800.0,52.8533,52.8623,52.8175,52.8623,26800.0
2012-08-27 14:00:00,59.03,59.1,58.99,59.1,76900.0,52.8623,52.9249,52.8264,52.9249,76900.0
2012-08-27 14:05:00,59.09,59.1,59.04,59.05,25300.0,52.916,52.9249,52.8712,52.8802,25300.0
2012-08-27 14:10:00,59.04,59.05,59.02,59.02,12100.0,52.8712,52.8802,52.8533,52.8533,12100.0
2012-08-27 14:15:00,59.02,59.03,58.94,58.99,31400.0,52.8533,52.8623,52.7817,52.8264,31400.0
2012-08-27 14:20:00,58.99,59.02,58.98,58.98,17600.0,52.8264,52.8533,52.8175,52.8175,17600.0
2012-08-27 14:25:00,58.99,59.01,58.96,58.99,11200.0,52.8264,52.8443,52.7996,52.8264,11200.0
2012-08-27 14:30:00,59.0,59.03,58.98,59.03,21300.0,52.8354,52.8623,52.8175,52.8623,21300.0
2012-08-27 14:35:00,59.02,59.06,59.01,59.05,14100.0,52.8533,52.8891,52.8443,52.8802,14100.0
2012-08-27 14:40:00,59.06,59.06,59.02,59.03,5800.0,52.8891,52.8891,52.8533,52.8623,5800.0
2012-08-27 14:45:00,59.03,59.03,58.94,58.97,9700.0,52.8623,52.8623,52.7817,52.8085,9700.0
2012-08-27 14:50:00,58.96,59.04,58.94,59.04,14000.0,52.7996,52.8712,52.7817,52.8712,14000.0
2012-08-27 14:55:00,59.04,59.17,59.01,59.17,80100.0,52.8712,52.9876,52.8443,52.9876,80100.0
2012-08-27 15:00:00,59.17,59.19,59.13,59.14,84600.0,52.9876,53.0055,52.9518,52.9608,84600.0
2012-08-27 15:05:00,59.15,59.15,59.08,59.13,42000.0,52.9697,52.9697,52.907,52.9518,42000.0
2012-08-27 15:10:00,59.13,59.13,59.02,59.04,17100.0,52.9518,52.9518,52.8533,52.8712,17100.0
2012-08-27 15:15:00,59.03,59.05,59.0,59.02,14900.0,52.8623,52.8802,52.8354,52.8533,14900.0
2012-08-27 15:20:00,59.02,59.03,58.96,59.01,34200.0,52.8533,52.8623,52.7996,52.8443,34200.0
2012-08-27 15:25:00,59.02,59.06,59.01,59.05,23200.0,52.8533,52.8891,52.8443,52.8802,23200.0
2012-08-27 15:30:00,59.03,59.04,58.92,58.94,19000.0,52.8623,52.8712,52.7637,52.7817,19000.0
2012-08-27 15:35:00,58.93,58.97,58.88,58.93,44100.0,52.7727,52.8085,52.7279,52.7727,44100.0
2012-08-27 15:40:00,58.93,58.95,58.9,58.94,53300.0,52.7727,52.7906,52.7458,52.7817,53300.0
2012-08-27 15:45:00,58.95,58.99,58.88,58.91,86000.0,52.7906,52.8264,52.7279,52.7548,86000.0
2012-08-27 15:50:00,58.91,58.94,58.87,58.91,79800.0,52.7548,52.7817,52.719,52.7548,79800.0
2012-08-27 15:55:00,58.91,58.96,58.87,58.96,79200.0,52.7548,52.7996,52.719,52.7996,79200.0
2012-08-28 09:30:00,58.81,58.96,58.7,58.7,26800.0,52.6652,52.7996,52.5667,52.5667,26800.0
2012-08-28 09:35:00,58.69,58.89,58.68,58.83,42000.0,52.5578,52.7369,52.5488,52.6831,42000.0
2012-08-28 09:40:00,58.83,59.05,58.83,58.89,45400.0,52.6831,52.8802,52.6831,52.7369,45400.0
2012-08-28 09:45:00,58.89,59.03,58.86,59.01,45600.0,52.7369,52.8623,52.71,52.8443,45600.0
2012-08-28 09:50:00,59.01,59.03,58.79,58.82,17300.0,52.8443,52.8623,52.6473,52.6742,17300.0
2012-08-28 09:55:00,58.81,58.82,58.58,58.71,21400.0,52.6652,52.6742,52.4593,52.5757,21400.0
2012-08-28 10:00:00,58.7,58.77,58.63,58.77,44400.0,52.5667,52.6294,52.504,52.6294,44400.0
2012-08-28 10:05:00,58.75,58.85,58.69,58.83,33100.0,52.6115,52.7011,52.5578,52.6831,33100.0
2012-08-28 10:10:00,58.8,58.95,58.77,58.86,22300.0,52.6563,52.7906,52.6294,52.71,22300.0
2012-08-28 10:15:00,58.89,58.89,58.71,58.72,21900.0,52.7369,52.7369,52.5757,52.5846,21900.0
2012-08-28 10:20:00,58.73,59.0,58.72,58.96,22300.0,52.5936,52.8354,52.5846,52.7996,22300.0
2012-08-28 10:25:00,58.97,59.0,58.94,58.95,12300.0,52.8085,52.8354,52.7817,52.7906,12300.0
2012-08-28 10:30:00,58.95,59.0,58.82,58.83,29500.0,52.7906,52.8354,52.6742,52.6831,29500.0
2012-08-28 10:35:00,58.82,58.85,58.8,58.83,19000.0,52.6742,52.7011,52.6563,52.6831,19000.0
2012-08-28 10:40:00,58.83,58.86,58.81,58.82,15300.0,52.6831,52.71,52.6652,52.6742,15300.0
2012-08-28 10:45:00,58.82,58.9,58.8,58.9,9400.0,52.6742,52.7458,52.6563,52.7458,9400.0
2012-08-28 10:50:00,58.89,58.95,58.87,58.93,18400.0,52.7369,52.7906,52.719,52.7727,18400.0
2012-08-28 10:55:00,58.92,58.93,58.79,58.83,43800.0,52.7637,52.7727,52.6473,52.6831,43800.0
2012-08-28 11:00:00,58.84,58.88,58.82,58.82,46800.0,52.6921,52.7279,52.6742,52.6742,46800.0
2012-08-28 11:05:00,58.82,58.91,58.81,58.91,20300.0,52.6742,52.7548,52.6652,52.7548,20300.0
2012-08-28 11:10:00,58.92,58.93,58.82,58.82,6800.0,52.7637,52.7727,52.6742,52.6742,6800.0
2012-08-28 11:15:00,58.82,58.83,58.79,58.81,23800.0,52.6742,52.6831,52.6473,52.6652,23800.0
2012-08-28 11:20:00,58.81,58.85,58.78,58.83,20200.0,52.6652,52.7011,52.6384,52.6831,20200.0
2012-08-28 11:25:00,58.83,58.85,58.82,58.84,16500.0,52.6831,52.7011,52.6742,52.6921,16500.0
2012-08-28 11:30:00,58.83,58.86,58.81,58.85,30600.0,52.6831,52.71,52.6652,52.7011,30600.0
2012-08-28 11:35:00,58.87,58.96,58.87,58.92,18700.0,52.719,52.7996,52.719,52.7637,18700.0
2012-08-28 11:40:00,58.91,58.93,58.88,58.88,31700.0,52.7548,52.7727,52.7279,52.7279,31700.0
2012-08-28 11:45:00,58.89,58.95,58.89,58.95,6400.0,52.7369,52.7906,52.7369,52.7906,6400.0
2012-08-28 11:50:00,58.94,58.97,58.93,58.97,8100.0,52.7817,52.8085,52.7727,52.8085,8100.0
2012-08-28 11:55:00,58.97,59.04,58.97,59.03,9000.0,52.8085,52.8712,52.8085,52.8623,9000.0
2012-08-28 12:00:00,59.04,59.08,59.02,59.02,12200.0,52.8712,52.907,52.8533,52.8533,12200.0
2012-08-28 12:05:00,59.02,59.08,59.02,59.04,11600.0,52.8533,52.907,52.8533,52.8712,11600.0
2012-08-28 12:10:00,59.04,59.09,59.04,59.05,7300.0,52.8712,52.916,52.8712,52.8802,7300.0
2012-08-28 12:15:00,59.06,59.12,59.05,59.09,13000.0,52.8891,52.9428,52.8802,52.916,13000.0
2012-08-28 12:20:00,59.09,59.15,59.09,59.13,11300.0,52.916,52.9697,52.916,52.9518,11300.0
2012-08-28 12:25:00,59.13,59.16,59.12,59.15,7400.0,52.9518,52.9787,52.9428,52.9697,7400.0
2012-08-28 12:30:00,59.12,59.12,59.02,59.05,13900.0,52.9428,52.9428,52.8533,52.8802,13900.0
2012-08-28 12:35:00,59.05,59.06,59.04,59.06,13200.0,52.8802,52.8891,52.8712,52.8891,13200.0
2012-08-28 12:40:00,59.05,59.06,59.04,59.04,11900.0,52.8802,52.8891,52.8712,52.8712,11900.0
2012-08-28 12:45:00,59.04,59.1,59.04,59.04,20200.0,52.8712,52.9249,52.8712,52.8712,20200.0
2012-08-28 12:50:00,59.04,59.04,59.01,59.01,7100.0,52.8712,52.8712,52.8443,52.8443,7100.0
2012-08-28 12:55:00,59.01,59.02,58.99,59.02,7100.0,52.8443,52.8533,52.8264,52.8533,7100.0
2012-08-28 13:00:00,59.01,59.01,58.92,58.93,12200.0,52.8443,52.8443,52.7637,52.7727,12200.0
2012-08-28 13:05:00,58.92,58.93,58.87,58.92,15000.0,52.7637,52.7727,52.719,52.7637,15000.0
2012-08-28 13:10:00,58.92,58.92,58.88,58.89,13600.0,52.7637,52.7637,52.7279,52.7369,13600.0
2012-08-28 13:15:00,58.89,58.92,58.88,58.88,6000.0,52.7369,52.7637,52.7279,52.7279,6000.0
2012-08-28 13:20:00,58.88,58.88,58.81,58.83,26300.0,52.7279,52.7279,52.6652,52.6831,26300.0
2012-08-28 13:25:00,58.82,58.88,58.81,58.82,10200.0,52.6742,52.7279,52.6652,52.6742,10200.0
2012-08-28 13:30:00,58.82,58.86,58.81,58.86,28400.0,52.6742,52.71,52.6652,52.71,28400.0
2012-08-28 13:35:00,58.86,58.87,58.84,58.87,8800.0,52.71,52.719,52.6921,52.719,8800.0
2012-08-28 13:40:00,58.87,58.88,58.81,58.81,7200.0,52.719,52.7279,52.6652,52.6652,7200.0
2012-08-28 13:45:00,58.82,58.84,58.81,58.82,5500.0,52.6742,52.6921,52.6652,52.6742,5500.0
2012-08-28 13:50:00,58.82,58.83,58.79,58.8,40800.0,52.6742,52.6831,52.6473,52.6563,40800.0
2012-08-28 13:55:00,58.8,58.92,58.8,58.88,37000.0,52.6563,52.7637,52.6563,52.7279,37000.0
2012-08-28 14:00:00,58.88,58.92,58.87,58.92,18200.0,52.7279,52.7637,52.719,52.7637,18200.0
2012-08-28 14:05:00,58.91,58.91,58.87,58.87,5500.0,52.7548,52.7548,52.719,52.719,5500.0
2012-08-28 14:10:00,58.87,58.88,58.83,58.84,12100.0,52.719,52.7279,52.6831,52.6921,12100.0
2012-08-28 14:15:00,58.84,58.9,58.84,58.9,7800.0,52.6921,52.7458,52.6921,52.7458,7800.0
2012-08-28 14:20:00,58.92,58.92,58.88,58.88,9800.0,52.7637,52.7637,52.7279,52.7279,9800.0
2012-08-28 14:25:00,58.89,58.94,58.86,58.93,14900.0,52.7369,52.7817,52.71,52.7727,14900.0
2012-08-28 14:30:00,58.93,58.95,58.9,58.9,11700.0,52.7727,52.7906,52.7458,52.7458,11700.0
2012-08-28 14:35:00,58.89,58.92,58.88,58.88,5900.0,52.7369,52.7637,52.7279,52.7279,5900.0
2012-08-28 14:40:00,58.88,58.91,58.88,58.91,14900.0,52.7279,52.7548,52.7279,52.7548,14900.0
2012-08-28 14:45:00,58.9,58.9,58.89,58.89,15100.0,52.7458,52.7458,52.7369,52.7369,15100.0
2012-08-28 14:50:00,58.9,58.9,58.85,58.85,9300.0,52.7458,52.7458,52.7011,52.7011,9300.0
2012-08-28 14:55:00,58.85,58.87,58.78,58.8,21700.0,52.7011,52.719,52.6384,52.6563,21700.0
2012-08-28 15:00:00,58.81,58.88,58.81,58.88,10100.0,52.6652,52.7279,52.6652,52.7279,10100.0
2012-08-28 15:05:00,58.87,58.88,58.83,58.87,27900.0,52.719,52.7279,52.6831,52.719,27900.0
2012-08-28 15:10:00,58.88,58.9,58.84,58.87,15400.0,52.7279,52.7458,52.6921,52.719,15400.0
2012-08-28 15:15:00,58.87,58.93,58.86,58.89,32100.0,52.719,52.7727,52.71,52.7369,32100.0
2012-08-28 15:20:00,58.89,58.89,58.81,58.83,20000.0,52.7369,52.7369,52.6652,52.6831,20000.0
2012-08-28 15:25:00,58.84,58.86,58.8,58.84,14200.0,52.6921,52.71,52.6563,52.6921,14200.0
2012-08-28 15:30:00,58.83,58.86,58.8,58.81,19700.0,52.6831,52.71,52.6563,52.6652,19700.0
2012-08-28 15:35:00,58.8,58.86,58.8,58.86,27700.0,52.6563,52.71,52.6563,52.71,27700.0
2012-08-28 15:40:00,58.86,58.87,58.84,58.87,25600.0,52.71,52.719,52.6921,52.719,25600.0
2012-08-28 15:45:00,58.86,58.89,58.82,58.83,35500.0,52.71,52.7369,52.6742,52.6831,35500.0
2012-08-28 15:50:00,58.83,58.84,58.8,58.81,30400.0,52.6831,52.6921,52.6563,52.6652,30400.0
2012-08-28 15:55:00,58.8,58.82,58.77,58.8,76200.0,52.6563,52.6742,52.6294,52.6563,76200.0
2012-08-29 09:30:00,58.8,58.9,58.8,58.9,15400.0,52.6563,52.7458,52.6563,52.7458,15400.0
2012-08-29 09:35:00,58.9,59.01,58.89,58.98,16400.0,52.7458,52.8443,52.7369,52.8175,16400.0
2012-08-29 09:40:00,58.98,59.05,58.95,59.01,21200.0,52.8175,52.8802,52.7906,52.8443,21200.0
2012-08-29 09:45:00,59.01,59.02,58.91,58.92,27100.0,52.8443,52.8533,52.7548,52.7637,27100.0
2012-08-29 09:50:00,58.94,59.0,58.88,58.88,51100.0,52.7817,52.8354,52.7279,52.7279,51100.0
2012-08-29 09:55:00,58.88,58.9,58.8,58.9,24400.0,52.7279,52.7458,52.6563,52.7458,24400.0
2012-08-29 10:00:00,58.89,59.02,58.89,58.94,39300.0,52.7369,52.8533,52.7369,52.7817,39300.0
2012-08-29 10:05:00,58.92,58.95,58.83,58.84,20900.0,52.7637,52.7906,52.6831,52.6921,20900.0
2012-08-29 10:10:00,58.84,58.91,58.81,58.89,18400.0,52.6921,52.7548,52.6652,52.7369,18400.0
2012-08-29 10:15:00,58.91,58.95,58.81,58.85,23400.0,52.7548,52.7906,52.6652,52.7011,23400.0
2012-08-29 10:20:00,58.86,58.9,58.81,58.82,29300.0,52.71,52.7458,52.6652,52.6742,29300.0
2012-08-29 10:25:00,58.83,58.87,58.82,58.85,20200.0,52.6831,52.719,52.6742,52.7011,20200.0
2012-08-29 10:30:00,58.84,58.88,58.82,58.83,25400.0,52.6921,52.7279,52.6742,52.6831,25400.0
2012-08-29 10:35:00,58.84,58.88,58.84,58.85,36800.0,52.6921,52.7279,52.6921,52.7011,36800.0
2012-08-29 10:40:00,58.85,58.86,58.78,58.79,24400.0,52.7011,52.71,52.6384,52.6473,24400.0
2012-08-29 10:45:00,58.8,58.82,58.78,58.81,46300.0,52.6563,52.6742,52.6384,52.6652,46300.0
2012-08-29 10:50:00,58.81,58.81,58.74,58.75,22700.0,52.6652,52.6652,52.6026,52.6115,22700.0
2012-08-29 10:55:00,58.75,58.81,58.73,58.8,42100.0,52.6115,52.6652,52.5936,52.6563,42100.0
2012-08-29 11:00:00,58.8,58.83,58.75,58.77,39000.0,52.6563,52.6831,52.6115,52.6294,39000.0
2012-08-29 11:05:00,58.78,58.8,58.75,58.76,27900.0,52.6384,52.6563,52.6115,52.6205,27900.0
2012-08-29 11:10:00,58.76,58.77,58.74,58.76,26300.0,52.6205,52.6294,52.6026,52.6205,26300.0
2012-08-29 11:15:00,58.76,58.78,58.74,58.77,26500.0,52.6205,52.6384,52.6026,52.6294,26500.0
2012-08-29 11:20:00,58.77,58.78,58.75,58.75,28600.0,52.6294,52.6384,52.6115,52.6115,28600.0
2012-08-29 11:25:00,58.75,58.82,58.75,58.8,47600.0,52.6115,52.6742,52.6115,52.6563,47600.0
2012-08-29 11:30:00,58.82,58.85,58.8,58.8,12000.0,52.6742,52.7011,52.6563,52.6563,12000.0
2012-08-29 11:35:00,58.8,58.85,58.79,58.84,11500.0,52.6563,52.7011,52.6473,52.6921,11500.0
2012-08-29 11:40:00,58.83,58.87,58.82,58.85,12000.0,52.6831,52.719,52.6742,52.7011,12000.0
2012-08-29 11:45:00,58.86,58.89,58.84,58.85,14700.0,52.71,52.7369,52.6921,52.7011,14700.0
2012-08-29 11:50:00,58.85,58.86,58.8,58.82,45500.0,52.7011,52.71,52.6563,52.6742,45500.0
2012-08-29 11:55:00,58.82,58.83,58.8,58.8,10500.0,52.6742,52.6831,52.6563,52.6563,10500.0
2012-08-29 12:00:00,58.82,58.83,58.8,58.8,8700.0,52.6742,52.6831,52.6563,52.6563,8700.0
2012-08-29 12:05:00,58.82,58.82,58.8,58.8,5000.0,52.6742,52.6742,52.6563,52.6563,5000.0
2012-08-29 12:10:00,58.81,58.82,58.8,58.81,7900.0,52.6652,52.6742,52.6563,52.6652,7900.0
2012-08-29 12:15:00,58.81,58.81,58.8,58.8,9500.0,52.6652,52.6652,52.6563,52.6563,9500.0
2012-08-29 12:20:00,58.8,58.81,58.8,58.81,7500.0,52.6563,52.6652,52.6563,52.6652,7500.0
2012-08-29 12:25:00,58.81,58.83,58.8,58.8,8500.0,52.6652,52.6831,52.6563,52.6563,8500.0
2012-08-29 12:30:00,58.8,58.81,58.8,58.8,5000.0,52.6563,52.6652,52.6563,52.6563,5000.0
2012-08-29 12:35:00,58.81,58.86,58.8,58.86,9900.0,52.6652,52.71,52.6563,52.71,9900.0
2012-08-29 12:40:00,58.86,58.86,58.82,58.85,9500.0,52.71,52.71,52.6742,52.7011,9500.0
2012-08-29 12:45:00,58.83,58.86,58.82,58.84,8700.0,52.6831,52.71,52.6742,52.6921,8700.0
2012-08-29 12:50:00,58.86,58.87,58.83,58.83,6600.0,52.71,52.719,52.6831,52.6831,6600.0
2012-08-29 12:55:00,58.83,58.83,58.81,58.81,5100.0,52.6831,52.6831,52.6652,52.6652,5100.0
2012-08-29 13:00:00,58.81,58.85,58.8,58.85,12500.0,52.6652,52.7011,52.6563,52.7011,12500.0
2012-08-29 13:05:00,58.85,58.85,58.81,58.83,6200.0,52.7011,52.7011,52.6652,52.6831,6200.0
2012-08-29 13:10:00,58.83,58.93,58.81,58.93,10900.0,52.6831,52.7727,52.6652,52.7727,10900.0
2012-08-29 13:15:00,58.93,58.93,58.89,58.91,13700.0,52.7727,52.7727,52.7369,52.7548,13700.0
2012-08-29 13:20:00,58.92,58.96,58.92,58.95,15100.0,52.7637,52.7996,52.7637,52.7906,15100.0
2012-08-29 13:25:00,58.94,58.95,58.92,58.92,12400.0,52.7817,52.7906,52.7637,52.7637,12400.0
2012-08-29 13:30:00,58.92,58.94,58.91,58.93,10300.0,52.7637,52.7817,52.7548,52.7727,10300.0
2012-08-29 13:35:00,58.94,58.94,58.89,58.93,12100.0,52.7817,52.7817,52.7369,52.7727,12100.0
2012-08-29 13:40:00,58.94,58.98,58.94,58.98,10000.0,52.7817,52.8175,52.7817,52.8175,10000.0
2012-08-29 13:45:00,58.98,59.0,58.96,59.0,9300.0,52.8175,52.8354,52.7996,52.8354,9300.0
2012-08-29 13:50:00,59.0,59.0,58.93,58.93,9600.0,52.8354,52.8354,52.7727,52.7727,9600.0
2012-08-29 13:55:00,58.92,58.96,58.88,58.95,24500.0,52.7637,52.7996,52.7279,52.7906,24500.0
2012-08-29 14:00:00,58.96,58.96,58.9,58.9,6800.0,52.7996,52.7996,52.7458,52.7458,6800.0
2012-08-29 14:05:00,58.9,58.95,58.9,58.93,18300.0,52.7458,52.7906,52.7458,52.7727,18300.0
2012-08-29 14:10:00,58.92,58.96,58.9,58.95,9000.0,52.7637,52.7996,52.7458,52.7906,9000.0
2012-08-29 14:15:00,58.95,58.96,58.93,58.94,8200.0,52.7906,52.7996,52.7727,52.7817,8200.0
2012-08-29 14:20:00,58.92,58.96,58.91,58.96,20600.0,52.7637,52.7996,52.7548,52.7996,20600.0
2012-08-29 14:25:00,58.96,59.01,58.95,59.0,24500.0,52.7996,52.8443,52.7906,52.8354,24500.0
2012-08-29 14:30:00,59.0,59.01,58.98,59.0,24400.0,52.8354,52.8443,52.8175,52.8354,24400.0
2012-08-29 14:35:00,59.0,59.01,58.98,58.98,26500.0,52.8354,52.8443,52.8175,52.8175,26500.0
2012-08-29 14:40:00,58.98,58.99,58.97,58.98,25500.0,52.8175,52.8264,52.8085,52.8175,25500.0
2012-08-29 14:45:00,58.98,58.99,58.95,58.96,21700.0,52.8175,52.8264,52.7906,52.7996,21700.0
2012-08-29 14:50:00,58.96,58.99,58.93,58.98,53000.0,52.7996,52.8264,52.7727,52.8175,53000.0
2012-08-29 14:55:00,58.98,59.0,58.97,58.98,27200.0,52.8175,52.8354,52.8085,52.8175,27200.0
2012-08-29 15:00:00,58.98,59.01,58.94,58.94,48900.0,52.8175,52.8443,52.7817,52.7817,48900.0
2012-08-29 15:05:00,58.95,59.01,58.94,58.99,36200.0,52.7906,52.8443,52.7817,52.8264,36200.0
2012-08-29 15:10:00,58.98,59.0,58.94,58.99,33100.0,52.8175,52.8354,52.7817,52.8264,33100.0
2012-08-29 15:15:00,58.99,59.01,58.99,59.0,33400.0,52.8264,52.8443,52.8264,52.8354,33400.0
2012-08-29 15:20:00,59.0,59.02,58.99,59.0,21100.0,52.8354,52.8533,52.8264,52.8354,21100.0
2012-08-29 15:25:00,59.0,59.01,58.98,58.99,16700.0,52.8354,52.8443,52.8175,52.8264,16700.0
2012-08-29 15:30:00,59.0,59.02,58.99,59.0,30200.0,52.8354,52.8533,52.8264,52.8354,30200.0
2012-08-29 15:35:00,59.0,59.04,59.0,59.02,22500.0,52.8354,52.8712,52.8354,52.8533,22500.0
2012-08-29 15:40:00,59.02,59.09,59.0,59.06,24600.0,52.8533,52.916,52.8354,52.8891,24600.0
2012-08-29 15:45:00,59.06,59.07,58.98,59.0,49300.0,52.8891,52.8981,52.8175,52.8354,49300.0
2012-08-29 15:50:00,59.01,59.02,58.99,59.0,69300.0,52.8443,52.8533,52.8264,52.8354,69300.0
2012-08-29 15:55:00,58.99,59.04,58.98,59.01,113100.0,52.8264,52.8712,52.8175,52.8443,113100.0
2012-08-30 09:30:00,58.57,58.75,58.28,58.28,35300.0,52.4503,52.6115,52.1906,52.1906,35300.0
2012-08-30 09:35:00,58.27,58.43,58.23,58.38,40800.0,52.1817,52.3249,52.1458,52.2802,40800.0
2012-08-30 09:40:00,58.38,58.4,58.26,58.32,27900.0,52.2802,52.2981,52.1727,52.2264,27900.0
2012-08-30 09:45:00,58.32,58.48,58.31,58.45,40300.0,52.2264,52.3697,52.2175,52.3429,40300.0
2012-08-30 09:50:00,58.46,58.46,58.3,58.4,29200.0,52.3518,52.3518,52.2085,52.2981,29200.0
2012-08-30 09:55:00,58.37,58.37,58.25,58.28,24400.0,52.2712,52.2712,52.1638,52.1906,24400.0
2012-08-30 10:00:00,58.26,58.28,58.19,58.26,19200.0,52.1727,52.1906,52.11,52.1727,19200.0
2012-08-30 10:05:00,58.25,58.29,58.17,58.22,18700.0,52.1638,52.1996,52.0921,52.1369,18700.0
2012-08-30 10:10:00,58.23,58.26,58.17,58.22,20100.0,52.1458,52.1727,52.0921,52.1369,20100.0
2012-08-30 10:15:00,58.22,58.24,58.11,58.17,24500.0,52.1369,52.1548,52.0384,52.0921,24500.0
2012-08-30 10:20:00,58.17,58.18,58.04,58.17,40800.0,52.0921,52.1011,51.9757,52.0921,40800.0
2012-08-30 10:25:00,58.15,58.15,58.03,58.13,52800.0,52.0742,52.0742,51.9667,52.0563,52800.0
2012-08-30 10:30:00,58.14,58.15,58.1,58.15,30300.0,52.0652,52.0742,52.0294,52.0742,30300.0
2012-08-30 10:35:00,58.13,58.14,58.1,58.12,30500.0,52.0563,52.0652,52.0294,52.0473,30500.0
2012-08-30 10:40:00,58.1,58.11,58.02,58.1,39000.0,52.0294,52.0384,51.9578,52.0294,39000.0
2012-08-30 10:45:00,58.11,58.13,58.06,58.11,12500.0,52.0384,52.0563,51.9936,52.0384,12500.0
2012-08-30 10:50:00,58.09,58.11,58.04,58.04,36200.0,52.0205,52.0384,51.9757,51.9757,36200.0
2012-08-30 10:55:00,58.04,58.11,58.04,58.1,11000.0,51.9757,52.0384,51.9757,52.0294,11000.0
2012-08-30 11:00:00,58.1,58.12,58.09,58.12,12800.0,52.0294,52.0473,52.0205,52.0473,12800.0
2012-08-30 11:05:00,58.12,58.2,58.09,58.2,14300.0,52.0473,52.119,52.0205,52.119,14300.0
2012-08-30 11:10:00,58.2,58.23,58.19,58.21,14400.0,52.119,52.1458,52.11,52.1279,14400.0
2012-08-30 11:15:00,58.2,58.29,58.2,58.26,12000.0,52.119,52.1996,52.119,52.1727,12000.0
2012-08-30 11:20:00,58.26,58.27,58.2,58.21,9500.0,52.1727,52.1817,52.119,52.1279,9500.0
2012-08-30 11:25:00,58.22,58.23,58.19,58.22,13700.0,52.1369,52.1458,52.11,52.1369,13700.0
2012-08-30 11:30:00,58.22,58.23,58.18,58.2,10200.0,52.1369,52.1458,52.1011,52.119,10200.0
2012-08-30 11:35:00,58.18,58.22,58.18,58.2,5900.0,52.1011,52.1369,52.1011,52.119,5900.0
2012-08-30 11:40:00,58.17,58.2,58.15,58.16,15500.0,52.0921,52.119,52.0742,52.0832,15500.0
2012-08-30 11:45:00,58.16,58.19,58.15,58.19,6600.0,52.0832,52.11,52.0742,52.11,6600.0
2012-08-30 11:50:00,58.2,58.22,58.18,58.18,15400.0,52.119,52.1369,52.1011,52.1011,15400.0
2012-08-30 11:55:00,58.18,58.19,58.15,58.16,5200.0,52.1011,52.11,52.0742,52.0832,5200.0
2012-08-30 12:00:00,58.15,58.24,58.13,58.24,25900.0,52.0742,52.1548,52.0563,52.1548,25900.0
2012-08-30 12:05:00,58.24,58.25,58.17,58.17,6200.0,52.1548,52.1638,52.0921,52.0921,6200.0
2012-08-30 12:10:00,58.18,58.2,58.16,58.19,9900.0,52.1011,52.119,52.0832,52.11,9900.0
2012-08-30 12:15:00,58.2,58.22,58.18,58.19,6800.0,52.119,52.1369,52.1011,52.11,6800.0
2012-08-30 12:20:00,58.18,58.2,58.16,58.16,4700.0,52.1011,52.119,52.0832,52.0832,4700.0
2012-08-30 12:25:00,58.16,58.2,58.14,58.2,13600.0,52.0832,52.119,52.0652,52.119,13600.0
2012-08-30 12:30:00,58.2,58.3,58.18,58.3,19800.0,52.119,52.2085,52.1011,52.2085,19800.0
2012-08-30 12:35:00,58.3,58.3,58.24,58.25,7800.0,52.2085,52.2085,52.1548,52.1638,7800.0
2012-08-30 12:40:00,58.26,58.26,58.22,58.24,5000.0,52.1727,52.1727,52.1369,52.1548,5000.0
2012-08-30 12:45:00,58.24,58.25,58.23,58.23,5800.0,52.1548,52.1638,52.1458,52.1458,5800.0
2012-08-30 12:50:00,58.23,58.23,58.22,58.22,3700.0,52.1458,52.1458,52.1369,52.1369,3700.0
2012-08-30 12:55:00,58.23,58.27,58.22,58.23,7600.0,52.1458,52.1817,52.1369,52.1458,7600.0
2012-08-30 13:00:00,58.23,58.27,58.22,58.26,6300.0,52.1458,52.1817,52.1369,52.1727,6300.0
2012-08-30 13:05:00,58.27,58.28,58.23,58.23,6100.0,52.1817,52.1906,52.1458,52.1458,6100.0
2012-08-30 13:10:00,58.23,58.23,58.19,58.21,7200.0,52.1458,52.1458,52.11,52.1279,7200.0
2012-08-30 13:15:00,58.21,58.22,58.18,58.22,9600.0,52.1279,52.1369,52.1011,52.1369,9600.0
2012-08-30 13:20:00,58.23,58.23,58.2,58.2,6100.0,52.1458,52.1458,52.119,52.119,6100.0
2012-08-30 13:25:00,58.19,58.22,58.17,58.21,21800.0,52.11,52.1369,52.0921,52.1279,21800.0
2012-08-30 13:30:00,58.23,58.24,58.21,58.22,7500.0,52.1458,52.1548,52.1279,52.1369,7500.0
2012-08-30 13:35:00,58.21,58.22,58.2,58.2,7500.0,52.1279,52.1369,52.119,52.119,7500.0
2012-08-30 13:40:00,58.22,58.24,58.19,58.23,8100.0,52.1369,52.1548,52.11,52.1458,8100.0
2012-08-30 13:45:00,58.23,58.24,58.2,58.22,5500.0,52.1458,52.1548,52.119,52.1369,5500.0
2012-08-30 13:50:00,58.23,58.26,58.22,58.25,14300.0,52.1458,52.1727,52.1369,52.1638,14300.0
2012-08-30 13:55:00,58.25,58.26,58.2,58.22,9400.0,52.1638,52.1727,52.119,52.1369,9400.0
2012-08-30 14:00:00,58.23,58.25,58.22,58.24,7800.0,52.1458,52.1638,52.1369,52.1548,7800.0
2012-08-30 14:05:00,58.25,58.35,58.24,58.3,13800.0,52.1638,52.2533,52.1548,52.2085,13800.0
2012-08-30 14:10:00,58.3,58.34,58.29,58.32,9400.0,52.2085,52.2443,52.1996,52.2264,9400.0
2012-08-30 14:15:00,58.33,58.34,58.27,58.27,8900.0,52.2354,52.2443,52.1817,52.1817,8900.0
2012-08-30 14:20:00,58.29,58.33,58.27,58.31,13400.0,52.1996,52.2354,52.1817,52.2175,13400.0
2012-08-30 14:25:00,58.31,58.33,58.28,58.28,8600.0,52.2175,52.2354,52.1906,52.1906,8600.0
2012-08-30 14:30:00,58.3,58.32,58.29,58.29,11100.0,52.2085,52.2264,52.1996,52.1996,11100.0
2012-08-30 14:35:00,58.29,58.29,58.25,58.25,8100.0,52.1996,52.1996,52.1638,52.1638,8100.0
2012-08-30 14:40:00,58.25,58.26,58.21,58.21,8900.0,52.1638,52.1727,52.1279,52.1279,8900.0
2012-08-30 14:45:00,58.21,58.27,58.2,58.25,16700.0,52.1279,52.1817,52.119,52.1638,16700.0
2012-08-30 14:50:00,58.25,58.3,58.25,58.26,12200.0,52.1638,52.2085,52.1638,52.1727,12200.0
2012-08-30 14:55:00,58.26,58.27,58.24,58.25,14100.0,52.1727,52.1817,52.1548,52.1638,14100.0
2012-08-30 15:00:00,58.26,58.31,58.25,58.31,13300.0,52.1727,52.2175,52.1638,52.2175,13300.0
2012-08-30 15:05:00,58.3,58.3,58.28,58.28,9200.0,52.2085,52.2085,52.1906,52.1906,9200.0
2012-08-30 15:10:00,58.28,58.31,58.26,58.26,24800.0,52.1906,52.2175,52.1727,52.1727,24800.0
2012-08-30 15:15:00,58.26,58.27,58.23,58.26,13800.0,52.1727,52.1817,52.1458,52.1727,13800.0
2012-08-30 15:20:00,58.26,58.29,58.24,58.25,22900.0,52.1727,52.1996,52.1548,52.1638,22900.0
2012-08-30 15:25:00,58.26,58.38,58.26,58.35,31200.0,52.1727,52.2802,52.1727,52.2533,31200.0
2012-08-30 15:30:00,58.35,58.46,58.35,58.45,24900.0,52.2533,52.3518,52.2533,52.3429,24900.0
2012-08-30 15:35:00,58.45,58.47,58.44,58.46,32900.0,52.3429,52.3608,52.3339,52.3518,32900.0
2012-08-30 15:40:00,58.45,58.46,58.37,58.37,24500.0,52.3429,52.3518,52.2712,52.2712,24500.0
2012-08-30 15:45:00,58.37,58.37,58.24,58.27,30700.0,52.2712,52.2712,52.1548,52.1817,30700.0
2012-08-30 15:50:00,58.26,58.26,58.2,58.24,44400.0,52.1727,52.1727,52.119,52.1548,44400.0
2012-08-30 15:55:00,58.24,58.24,58.2,58.22,51400.0,52.1548,52.1548,52.119,52.1369,51400.0
2012-08-31 09:30:00,58.79,59.02,58.65,58.83,28800.0,52.6473,52.8533,52.522,52.6831,28800.0
2012-08-31 09:35:00,58.82,58.9,58.73,58.73,22800.0,52.6742,52.7458,52.5936,52.5936,22800.0
2012-08-31 09:40:00,58.71,58.71,58.32,58.33,17700.0,52.5757,52.5757,52.2264,52.2354,17700.0
2012-08-31 09:45:00,58.34,58.45,58.27,58.32,13100.0,52.2443,52.3429,52.1817,52.2264,13100.0
2012-08-31 09:50:00,58.31,58.52,58.29,58.46,11700.0,52.2175,52.4055,52.1996,52.3518,11700.0
2012-08-31 09:55:00,58.46,58.55,58.46,58.51,11200.0,52.3518,52.4324,52.3518,52.3966,11200.0
2012-08-31 10:00:00,58.48,58.53,58.21,58.32,20900.0,52.3697,52.4145,52.1279,52.2264,20900.0
2012-08-31 10:05:00,58.3,58.3,57.95,57.98,27900.0,52.2085,52.2085,51.8951,51.922,27900.0
2012-08-31 10:10:00,57.96,58.28,57.96,58.28,14000.0,51.9041,52.1906,51.9041,52.1906,14000.0
2012-08-31 10:15:00,58.27,58.5,58.21,58.44,15200.0,52.1817,52.3876,52.1279,52.3339,15200.0
2012-08-31 10:20:00,58.48,58.54,58.44,58.45,24900.0,52.3697,52.4235,52.3339,52.3429,24900.0
2012-08-31 10:25:00,58.45,58.48,58.32,58.35,23600.0,52.3429,52.3697,52.2264,52.2533,23600.0
2012-08-31 10:30:00,58.35,58.4,58.26,58.4,7800.0,52.2533,52.2981,52.1727,52.2981,7800.0
2012-08-31 10:35:00,58.42,58.48,58.31,58.33,11600.0,52.316,52.3697,52.2175,52.2354,11600.0
2012-08-31 10:40:00,58.39,58.46,58.37,58.41,7500.0,52.2891,52.3518,52.2712,52.307,7500.0
2012-08-31 10:45:00,58.42,58.49,58.41,58.43,6400.0,52.316,52.3787,52.307,52.3249,6400.0
2012-08-31 10:50:00,58.44,58.5,58.39,58.46,18000.0,52.3339,52.3876,52.2891,52.3518,18000.0
2012-08-31 10:55:00,58.47,58.57,58.46,58.54,29700.0,52.3608,52.4503,52.3518,52.4235,29700.0
2012-08-31 11:00:00,58.55,58.77,58.55,58.76,13500.0,52.4324,52.6294,52.4324,52.6205,13500.0
2012-08-31 11:05:00,58.74,58.74,58.62,58.64,12900.0,52.6026,52.6026,52.4951,52.513,12900.0
2012-08-31 11:10:00,58.65,58.68,58.62,58.62,6700.0,52.522,52.5488,52.4951,52.4951,6700.0
2012-08-31 11:15:00,58.64,58.68,58.61,58.65,8100.0,52.513,52.5488,52.4861,52.522,8100.0
2012-08-31 11:20:00,58.64,58.71,58.64,58.7,6000.0,52.513,52.5757,52.513,52.5667,6000.0
2012-08-31 11:25:00,58.69,58.69,58.57,58.58,8200.0,52.5578,52.5578,52.4503,52.4593,8200.0
2012-08-31 11:30:00,58.58,58.62,58.54,58.55,13900.0,52.4593,52.4951,52.4235,52.4324,13900.0
2012-08-31 11:35:00,58.53,58.58,58.5,58.56,6800.0,52.4145,52.4593,52.3876,52.4414,6800.0
2012-08-31 11:40:00,58.55,58.6,58.55,58.57,5000.0,52.4324,52.4772,52.4324,52.4503,5000.0
2012-08-31 11:45:00,58.56,58.57,58.49,58.56,5200.0,52.4414,52.4503,52.3787,52.4414,5200.0
2012-08-31 11:50:00,58.56,58.59,58.55,58.57,8500.0,52.4414,52.4682,52.4324,52.4503,8500.0
2012-08-31 11:55:00,58.58,58.58,58.53,58.54,8100.0,52.4593,52.4593,52.4145,52.4235,8100.0
2012-08-31 12:00:00,58.52,58.54,58.51,58.53,3500.0,52.4055,52.4235,52.3966,52.4145,3500.0
2012-08-31 12:05:00,58.53,58.55,58.41,58.41,7300.0,52.4145,52.4324,52.307,52.307,7300.0
2012-08-31 12:10:00,58.4,58.4,58.26,58.29,9600.0,52.2981,52.2981,52.1727,52.1996,9600.0
2012-08-31 12:15:00,58.28,58.35,58.26,58.35,9300.0,52.1906,52.2533,52.1727,52.2533,9300.0
2012-08-31 12:20:00,58.35,58.39,58.3,58.35,12300.0,52.2533,52.2891,52.2085,52.2533,12300.0
2012-08-31 12:25:00,58.35,58.35,58.31,58.32,4200.0,52.2533,52.2533,52.2175,52.2264,4200.0
2012-08-31 12:30:00,58.33,58.41,58.28,58.41,9000.0,52.2354,52.307,52.1906,52.307,9000.0
2012-08-31 12:35:00,58.39,58.39,58.32,58.32,5100.0,52.2891,52.2891,52.2264,52.2264,5100.0
2012-08-31 12:40:00,58.31,58.36,58.29,58.33,6900.0,52.2175,52.2623,52.1996,52.2354,6900.0
2012-08-31 12:45:00,58.32,58.32,58.29,58.32,5100.0,52.2264,52.2264,52.1996,52.2264,5100.0
2012-08-31 12:50:00,58.32,58.33,58.26,58.32,4500.0,52.2264,52.2354,52.1727,52.2264,4500.0
2012-08-31 12:55:00,58.33,58.36,58.32,58.33,4000.0,52.2354,52.2623,52.2264,52.2354,4000.0
2012-08-31 13:00:00,58.33,58.33,58.28,58.31,6000.0,52.2354,52.2354,52.1906,52.2175,6000.0
2012-08-31 13:05:00,58.32,58.36,58.3,58.3,5000.0,52.2264,52.2623,52.2085,52.2085,5000.0
2012-08-31 13:10:00,58.28,58.29,58.19,58.22,11600.0,52.1906,52.1996,52.11,52.1369,11600.0
2012-08-31 13:15:00,58.21,58.24,58.17,58.17,7500.0,52.1279,52.1548,52.0921,52.0921,7500.0
2012-08-31 13:20:00,58.16,58.22,58.14,58.21,11100.0,52.0832,52.1369,52.0652,52.1279,11100.0
2012-08-31 13:25:00,58.21,58.23,58.17,58.2,7500.0,52.1279,52.1458,52.0921,52.119,7500.0
2012-08-31 13:30:00,58.2,58.24,58.19,58.23,7700.0,52.119,52.1548,52.11,52.1458,7700.0
2012-08-31 13:35:00,58.23,58.28,58.23,58.28,11500.0,52.1458,52.1906,52.1458,52.1906,11500.0
2012-08-31 13:40:00,58.28,58.33,58.28,58.3,4300.0,52.1906,52.2354,52.1906,52.2085,4300.0
2012-08-31 13:45:00,58.3,58.31,58.29,58.3,2500.0,52.2085,52.2175,52.1996,52.2085,2500.0
2012-08-31 13:50:00,58.3,58.4,58.29,58.38,12000.0,52.2085,52.2981,52.1996,52.2802,12000.0
2012-08-31 13:55:00,58.38,58.38,58.33,58.33,6000.0,52.2802,52.2802,52.2354,52.2354,6000.0
2012-08-31 14:00:00,58.34,58.41,58.33,58.37,13700.0,52.2443,52.307,52.2354,52.2712,13700.0
2012-08-31 14:05:00,58.36,58.41,58.36,58.41,3200.0,52.2623,52.307,52.2623,52.307,3200.0
2012-08-31 14:10:00,58.4,58.4,58.39,58.39,8800.0,52.2981,52.2981,52.2891,52.2891,8800.0
2012-08-31 14:15:00,58.39,58.51,58.39,58.51,12600.0,52.2891,52.3966,52.2891,52.3966,12600.0
2012-08-31 14:20:00,58.52,58.58,58.52,58.58,16000.0,52.4055,52.4593,52.4055,52.4593,16000.0
2012-08-31 14:25:00,58.59,58.64,58.59,58.64,13400.0,52.4682,52.513,52.4682,52.513,13400.0
2012-08-31 14:30:00,58.63,58.67,58.6,58.61,13400.0,52.504,52.5399,52.4772,52.4861,13400.0
2012-08-31 14:35:00,58.61,58.62,58.6,58.61,5000.0,52.4861,52.4951,52.4772,52.4861,5000.0
2012-08-31 14:40:00,58.61,58.63,58.6,58.6,8600.0,52.4861,52.504,52.4772,52.4772,8600.0
2012-08-31 14:45:00,58.6,58.65,58.59,58.65,11400.0,52.4772,52.522,52.4682,52.522,11400.0
2012-08-31 14:50:00,58.65,58.68,58.64,58.66,8800.0,52.522,52.5488,52.513,52.5309,8800.0
2012-08-31 14:55:00,58.65,58.68,58.65,58.67,13700.0,52.522,52.5488,52.522,52.5399,13700.0
2012-08-31 15:00:00,58.67,58.68,58.52,58.54,16300.0,52.5399,52.5488,52.4055,52.4235,16300.0
2012-08-31 15:05:00,58.54,58.54,58.49,58.5,16700.0,52.4235,52.4235,52.3787,52.3876,16700.0
2012-08-31 15:10:00,58.48,58.5,58.44,58.44,17900.0,52.3697,52.3876,52.3339,52.3339,17900.0
2012-08-31 15:15:00,58.44,58.46,58.41,58.45,23000.0,52.3339,52.3518,52.307,52.3429,23000.0
2012-08-31 15:20:00,58.45,58.5,58.45,58.49,11700.0,52.3429,52.3876,52.3429,52.3787,11700.0
2012-08-31 15:25:00,58.49,58.51,58.47,58.49,14900.0,52.3787,52.3966,52.3608,52.3787,14900.0
2012-08-31 15:30:00,58.48,58.52,58.43,58.46,18800.0,52.3697,52.4055,52.3249,52.3518,18800.0
2012-08-31 15:35:00,58.47,58.54,58.47,58.54,13500.0,52.3608,52.4235,52.3608,52.4235,13500.0
2012-08-31 15:40:00,58.54,58.56,58.5,58.5,29600.0,52.4235,52.4414,52.3876,52.3876,29600.0
2012-08-31 15:45:00,58.51,58.51,58.49,58.49,35700.0,52.3966,52.3966,52.3787,52.3787,35700.0
2012-08-31 15:50:00,58.49,58.61,58.37,58.58,104600.0,52.3787,52.4861,52.2712,52.4593,104600.0
2012-08-31 15:55:00,58.59,58.66,58.54,58.54,112900.0,52.4682,52.5309,52.4235,52.4235,112900.0
2012-09-04 09:30:00,58.44,58.69,58.26,58.31,36500.0,52.3339,52.5578,52.1727,52.2175,36500.0
2012-09-04 09:35:00,58.35,58.6,58.35,58.43,11600.0,52.2533,52.4772,52.2533,52.3249,11600.0
2012-09-04 09:40:00,58.42,58.52,58.31,58.32,40400.0,52.316,52.4055,52.2175,52.2264,40400.0
2012-09-04 09:45:00,58.33,58.52,58.32,58.51,72700.0,52.2354,52.4055,52.2264,52.3966,72700.0
2012-09-04 09:50:00,58.52,58.62,58.5,58.6,25300.0,52.4055,52.4951,52.3876,52.4772,25300.0
2012-09-04 09:55:00,58.61,58.68,58.55,58.55,14300.0,52.4861,52.5488,52.4324,52.4324,14300.0
2012-09-04 10:00:00,58.54,58.58,58.46,58.51,11200.0,52.4235,52.4593,52.3518,52.3966,11200.0
2012-09-04 10:05:00,58.54,58.56,58.32,58.34,23900.0,52.4235,52.4414,52.2264,52.2443,23900.0
2012-09-04 10:10:00,58.35,58.41,58.31,58.35,26500.0,52.2533,52.307,52.2175,52.2533,26500.0
2012-09-04 10:15:00,58.34,58.46,58.32,58.41,12500.0,52.2443,52.3518,52.2264,52.307,12500.0
2012-09-04 10:20:00,58.41,58.44,58.36,58.37,13800.0,52.307,52.3339,52.2623,52.2712,13800.0
2012-09-04 10:25:00,58.38,58.38,58.29,58.32,9000.0,52.2802,52.2802,52.1996,52.2264,9000.0
2012-09-04 10:30:00,58.29,58.3,58.21,58.28,14100.0,52.1996,52.2085,52.1279,52.1906,14100.0
2012-09-04 10:35:00,58.28,58.43,58.24,58.39,22000.0,52.1906,52.3249,52.1548,52.2891,22000.0
2012-09-04 10:40:00,58.39,58.43,58.28,58.29,11200.0,52.2891,52.3249,52.1906,52.1996,11200.0
2012-09-04 10:45:00,58.28,58.37,58.27,58.29,11300.0,52.1906,52.2712,52.1817,52.1996,11300.0
2012-09-04 10:50:00,58.28,58.36,58.28,58.33,10200.0,52.1906,52.2623,52.1906,52.2354,10200.0
2012-09-04 10:55:00,58.33,58.33,58.14,58.26,40700.0,52.2354,52.2354,52.0652,52.1727,40700.0
2012-09-04 11:00:00,58.26,58.3,58.19,58.2,30400.0,52.1727,52.2085,52.11,52.119,30400.0
2012-09-04 11:05:00,58.18,58.2,58.1,58.1,21900.0,52.1011,52.119,52.0294,52.0294,21900.0
2012-09-04 11:10:00,58.1,58.14,58.03,58.13,17300.0,52.0294,52.0652,51.9667,52.0563,17300.0
2012-09-04 11:15:00,58.13,58.18,58.09,58.18,19800.0,52.0563,52.1011,52.0205,52.1011,19800.0
2012-09-04 11:20:00,58.18,58.19,58.1,58.16,9600.0,52.1011,52.11,52.0294,52.0832,9600.0
2012-09-04 11:25:00,58.16,58.18,58.15,58.18,8800.0,52.0832,52.1011,52.0742,52.1011,8800.0
2012-09-04 11:30:00,58.19,58.2,58.16,58.16,12500.0,52.11,52.119,52.0832,52.0832,12500.0
2012-09-04 11:35:00,58.15,58.17,58.11,58.11,5700.0,52.0742,52.0921,52.0384,52.0384,5700.0
2012-09-04 11:40:00,58.1,58.11,58.04,58.07,14600.0,52.0294,52.0384,51.9757,52.0026,14600.0
2012-09-04 11:45:00,58.07,58.18,58.05,58.18,12900.0,52.0026,52.1011,51.9846,52.1011,12900.0
2012-09-04 11:50:00,58.18,58.22,58.17,58.22,18800.0,52.1011,52.1369,52.0921,52.1369,18800.0
2012-09-04 11:55:00,58.23,58.26,58.22,58.22,7100.0,52.1458,52.1727,52.1369,52.1369,7100.0
2012-09-04 12:00:00,58.22,58.22,58.15,58.18,13400.0,52.1369,52.1369,52.0742,52.1011,13400.0
2012-09-04 12:05:00,58.17,58.2,58.16,58.18,12000.0,52.0921,52.119,52.0832,52.1011,12000.0
2012-09-04 12:10:00,58.19,58.22,58.18,58.2,10100.0,52.11,52.1369,52.1011,52.119,10100.0
2012-09-04 12:15:00,58.19,58.21,58.16,58.17,5300.0,52.11,52.1279,52.0832,52.0921,5300.0
2012-09-04 12:20:00,58.17,58.2,58.17,58.19,10600.0,52.0921,52.119,52.0921,52.11,10600.0
2012-09-04 12:25:00,58.19,58.23,58.19,58.2,27200.0,52.11,52.1458,52.11,52.119,27200.0
2012-09-04 12:30:00,58.2,58.21,58.19,58.2,7200.0,52.119,52.1279,52.11,52.119,7200.0
2012-09-04 12:35:00,58.2,58.25,58.19,58.25,7800.0,52.119,52.1638,52.11,52.1638,7800.0
2012-09-04 12:40:00,58.25,58.32,58.24,58.3,6500.0,52.1638,52.2264,52.1548,52.2085,6500.0
2012-09-04 12:45:00,58.3,58.32,58.25,58.26,15700.0,52.2085,52.2264,52.1638,52.1727,15700.0
2012-09-04 12:50:00,58.26,58.28,58.25,58.25,5400.0,52.1727,52.1906,52.1638,52.1638,5400.0
2012-09-04 12:55:00,58.25,58.3,58.24,58.29,6600.0,52.1638,52.2085,52.1548,52.1996,6600.0
2012-09-04 13:00:00,58.28,58.32,58.28,58.31,7200.0,52.1906,52.2264,52.1906,52.2175,7200.0
2012-09-04 13:05:00,58.32,58.33,58.28,58.28,10200.0,52.2264,52.2354,52.1906,52.1906,10200.0
2012-09-04 13:10:00,58.29,58.31,58.28,58.31,5600.0,52.1996,52.2175,52.1906,52.2175,5600.0
2012-09-04 13:15:00,58.32,58.36,58.31,58.35,7400.0,52.2264,52.2623,52.2175,52.2533,7400.0
2012-09-04 13:20:00,58.35,58.38,58.33,58.38,6800.0,52.2533,52.2802,52.2354,52.2802,6800.0
2012-09-04 13:25:00,58.39,58.4,58.36,58.39,14300.0,52.2891,52.2981,52.2623,52.2891,14300.0
2012-09-04 13:30:00,58.4,58.44,58.4,58.41,8200.0,52.2981,52.3339,52.2981,52.307,8200.0
2012-09-04 13:35:00,58.42,58.44,58.41,58.42,5300.0,52.316,52.3339,52.307,52.316,5300.0
2012-09-04 13:40:00,58.41,58.41,58.38,58.4,5500.0,52.307,52.307,52.2802,52.2981,5500.0
2012-09-04 13:45:00,58.41,58.41,58.32,58.32,2900.0,52.307,52.307,52.2264,52.2264,2900.0
2012-09-04 13:50:00,58.32,58.34,58.29,58.33,10000.0,52.2264,52.2443,52.1996,52.2354,10000.0
2012-09-04 13:55:00,58.34,58.35,58.33,58.33,4700.0,52.2443,52.2533,52.2354,52.2354,4700.0
2012-09-04 14:00:00,58.33,58.36,58.33,58.34,7300.0,52.2354,52.2623,52.2354,52.2443,7300.0
2012-09-04 14:05:00,58.34,58.48,58.34,58.48,9600.0,52.2443,52.3697,52.2443,52.3697,9600.0
2012-09-04 14:10:00,58.48,58.5,58.47,58.49,6800.0,52.3697,52.3876,52.3608,52.3787,6800.0
2012-09-04 14:15:00,58.49,58.57,58.49,58.57,10500.0,52.3787,52.4503,52.3787,52.4503,10500.0
2012-09-04 14:20:00,58.59,58.6,58.55,58.56,7000.0,52.4682,52.4772,52.4324,52.4414,7000.0
2012-09-04 14:25:00,58.56,58.64,58.56,58.63,9200.0,52.4414,52.513,52.4414,52.504,9200.0
2012-09-04 14:30:00,58.63,58.71,58.63,58.71,10200.0,52.504,52.5757,52.504,52.5757,10200.0
2012-09-04 14:35:00,58.71,58.83,58.71,58.79,54000.0,52.5757,52.6831,52.5757,52.6473,54000.0
2012-09-04 14:40:00,58.79,58.8,58.7,58.74,44800.0,52.6473,52.6563,52.5667,52.6026,44800.0
2012-09-04 14:45:00,58.74,58.75,58.7,58.73,12000.0,52.6026,52.6115,52.5667,52.5936,12000.0
2012-09-04 14:50:00,58.73,58.73,58.67,58.68,8200.0,52.5936,52.5936,52.5399,52.5488,8200.0
2012-09-04 14:55:00,58.68,58.75,58.68,58.69,9100.0,52.5488,52.6115,52.5488,52.5578,9100.0
2012-09-04 15:00:00,58.69,58.71,58.63,58.64,13500.0,52.5578,52.5757,52.504,52.513,13500.0
2012-09-04 15:05:00,58.64,58.72,58.63,58.71,10500.0,52.513,52.5846,52.504,52.5757,10500.0
2012-09-04 15:10:00,58.72,58.72,58.66,58.66,6500.0,52.5846,52.5846,52.5309,52.5309,6500.0
2012-09-04 15:15:00,58.65,58.74,58.65,58.68,11500.0,52.522,52.6026,52.522,52.5488,11500.0
2012-09-04 15:20:00,58.67,58.72,58.67,58.69,11900.0,52.5399,52.5846,52.5399,52.5578,11900.0
2012-09-04 15:25:00,58.68,58.71,58.65,58.71,20500.0,52.5488,52.5757,52.522,52.5757,20500.0
2012-09-04 15:30:00,58.7,58.73,58.65,58.68,39400.0,52.5667,52.5936,52.522,52.5488,39400.0
2012-09-04 15:35:00,58.68,58.69,58.61,58.63,22100.0,52.5488,52.5578,52.4861,52.504,22100.0
2012-09-04 15:40:00,58.63,58.67,58.6,58.6,32500.0,52.504,52.5399,52.4772,52.4772,32500.0
2012-09-04 15:45:00,58.6,58.65,58.58,58.63,26200.0,52.4772,52.522,52.4593,52.504,26200.0
2012-09-04 15:50:00,58.63,58.64,58.59,58.6,47800.0,52.504,52.513,52.4682,52.4772,47800.0
2012-09-04 15:55:00,58.6,58.62,58.54,58.55,108600.0,52.4772,52.4951,52.4235,52.4324,108600.0
2012-09-05 09:30:00,58.71,58.71,58.4,58.58,30900.0,52.5757,52.5757,52.2981,52.4593,30900.0
2012-09-05 09:35:00,58.53,58.54,58.23,58.23,15600.0,52.4145,52.4235,52.1458,52.1458,15600.0
2012-09-05 09:40:00,58.23,58.23,58.01,58.13,70200.0,52.1458,52.1458,51.9488,52.0563,70200.0
2012-09-05 09:45:00,58.14,58.28,58.05,58.25,68300.0,52.0652,52.1906,51.9846,52.1638,68300.0
2012-09-05 09:50:00,58.23,58.25,58.12,58.16,15900.0,52.1458,52.1638,52.0473,52.0832,15900.0
2012-09-05 09:55:00,58.18,58.5,58.18,58.48,24800.0,52.1011,52.3876,52.1011,52.3697,24800.0
2012-09-05 10:00:00,58.47,58.58,58.4,58.4,22900.0,52.3608,52.4593,52.2981,52.2981,22900.0
2012-09-05 10:05:00,58.4,58.51,58.37,58.46,17200.0,52.2981,52.3966,52.2712,52.3518,17200.0
2012-09-05 10:10:00,58.48,58.65,58.47,58.58,58300.0,52.3697,52.522,52.3608,52.4593,58300.0
2012-09-05 10:15:00,58.58,58.6,58.46,58.47,22600.0,52.4593,52.4772,52.3518,52.3608,22600.0
2012-09-05 10:20:00,58.46,58.5,58.45,58.5,11500.0,52.3518,52.3876,52.3429,52.3876,11500.0
2012-09-05 10:25:00,58.49,58.5,58.43,58.44,36000.0,52.3787,52.3876,52.3249,52.3339,36000.0
2012-09-05 10:30:00,58.45,58.5,58.42,58.44,31400.0,52.3429,52.3876,52.316,52.3339,31400.0
2012-09-05 10:35:00,58.44,58.45,58.37,58.4,15300.0,52.3339,52.3429,52.2712,52.2981,15300.0
2012-09-05 10:40:00,58.41,58.42,58.38,58.41,17700.0,52.307,52.316,52.2802,52.307,17700.0
2012-09-05 10:45:00,58.41,58.41,58.29,58.29,12000.0,52.307,52.307,52.1996,52.1996,12000.0
2012-09-05 10:50:00,58.27,58.27,58.19,58.19,20200.0,52.1817,52.1817,52.11,52.11,20200.0
2012-09-05 10:55:00,58.19,58.23,58.16,58.18,35200.0,52.11,52.1458,52.0832,52.1011,35200.0
2012-09-05 11:00:00,58.18,58.22,58.15,58.21,105400.0,52.1011,52.1369,52.0742,52.1279,105400.0
2012-09-05 11:05:00,58.2,58.22,58.18,58.19,46100.0,52.119,52.1369,52.1011,52.11,46100.0
2012-09-05 11:10:00,58.19,58.24,58.18,58.24,21000.0,52.11,52.1548,52.1011,52.1548,21000.0
2012-09-05 11:15:00,58.27,58.28,58.24,58.27,47900.0,52.1817,52.1906,52.1548,52.1817,47900.0
2012-09-05 11:20:00,58.27,58.28,58.24,58.26,21700.0,52.1817,52.1906,52.1548,52.1727,21700.0
2012-09-05 11:25:00,58.26,58.28,58.25,58.27,35000.0,52.1727,52.1906,52.1638,52.1817,35000.0
2012-09-05 11:30:00,58.27,58.32,58.25,58.28,26800.0,52.1817,52.2264,52.1638,52.1906,26800.0
2012-09-05 11:35:00,58.26,58.29,58.26,58.27,18300.0,52.1727,52.1996,52.1727,52.1817,18300.0
2012-09-05 11:40:00,58.28,58.29,58.27,58.27,17500.0,52.1906,52.1996,52.1817,52.1817,17500.0
2012-09-05 11:45:00,58.28,58.28,58.21,58.26,13400.0,52.1906,52.1906,52.1279,52.1727,13400.0
2012-09-05 11:50:00,58.25,58.27,58.23,58.25,21000.0,52.1638,52.1817,52.1458,52.1638,21000.0
2012-09-05 11:55:00,58.25,58.27,58.24,58.27,12000.0,52.1638,52.1817,52.1548,52.1817,12000.0
2012-09-05 12:00:00,58.26,58.27,58.26,58.26,6700.0,52.1727,52.1817,52.1727,52.1727,6700.0
2012-09-05 12:05:00,58.26,58.27,58.25,58.26,22700.0,52.1727,52.1817,52.1638,52.1727,22700.0
2012-09-05 12:10:00,58.26,58.27,58.23,58.25,20000.0,52.1727,52.1817,52.1458,52.1638,20000.0
2012-09-05 12:15:00,58.26,58.27,58.25,58.27,12800.0,52.1727,52.1817,52.1638,52.1817,12800.0
2012-09-05 12:20:00,58.26,58.3,58.25,58.3,11400.0,52.1727,52.2085,52.1638,52.2085,11400.0
2012-09-05 12:25:00,58.3,58.31,58.29,58.3,12500.0,52.2085,52.2175,52.1996,52.2085,12500.0
2012-09-05 12:30:00,58.3,58.3,58.28,58.28,16900.0,52.2085,52.2085,52.1906,52.1906,16900.0
2012-09-05 12:35:00,58.27,58.3,58.26,58.28,31800.0,52.1817,52.2085,52.1727,52.1906,31800.0
2012-09-05 12:40:00,58.28,58.29,58.28,58.28,6900.0,52.1906,52.1996,52.1906,52.1906,6900.0
2012-09-05 12:45:00,58.28,58.31,58.27,58.31,15900.0,52.1906,52.2175,52.1817,52.2175,15900.0
2012-09-05 12:50:00,58.3,58.31,58.28,58.3,9600.0,52.2085,52.2175,52.1906,52.2085,9600.0
2012-09-05 12:55:00,58.3,58.36,58.29,58.32,15000.0,52.2085,52.2623,52.1996,52.2264,15000.0
2012-09-05 13:00:00,58.32,58.34,58.31,58.34,5100.0,52.2264,52.2443,52.2175,52.2443,5100.0
2012-09-05 13:05:00,58.34,58.34,58.31,58.31,8600.0,52.2443,52.2443,52.2175,52.2175,8600.0
2012-09-05 13:10:00,58.31,58.35,58.31,58.34,4800.0,52.2175,52.2533,52.2175,52.2443,4800.0
2012-09-05 13:15:00,58.34,58.36,58.34,58.35,2400.0,52.2443,52.2623,52.2443,52.2533,2400.0
2012-09-05 13:20:00,58.36,58.4,58.35,58.39,7900.0,52.2623,52.2981,52.2533,52.2891,7900.0
2012-09-05 13:25:00,58.39,58.42,58.39,58.41,7600.0,52.2891,52.316,52.2891,52.307,7600.0
2012-09-05 13:30:00,58.41,58.42,58.32,58.32,13300.0,52.307,52.316,52.2264,52.2264,13300.0
2012-09-05 13:35:00,58.33,58.33,58.31,58.31,8200.0,52.2354,52.2354,52.2175,52.2175,8200.0
2012-09-05 13:40:00,58.31,58.31,58.24,58.24,12400.0,52.2175,52.2175,52.1548,52.1548,12400.0
2012-09-05 13:45:00,58.23,58.26,58.19,58.25,17700.0,52.1458,52.1727,52.11,52.1638,17700.0
2012-09-05 13:50:00,58.26,58.3,58.25,58.29,9200.0,52.1727,52.2085,52.1638,52.1996,9200.0
2012-09-05 13:55:00,58.28,58.3,58.27,58.29,13100.0,52.1906,52.2085,52.1817,52.1996,13100.0
2012-09-05 14:00:00,58.3,58.31,58.27,58.31,10100.0,52.2085,52.2175,52.1817,52.2175,10100.0
2012-09-05 14:05:00,58.32,58.34,58.29,58.34,5000.0,52.2264,52.2443,52.1996,52.2443,5000.0
2012-09-05 14:10:00,58.33,58.34,58.28,58.3,12800.0,52.2354,52.2443,52.1906,52.2085,12800.0
2012-09-05 14:15:00,58.31,58.35,58.28,58.33,10600.0,52.2175,52.2533,52.1906,52.2354,10600.0
2012-09-05 14:20:00,58.33,58.4,58.33,58.38,7200.0,52.2354,52.2981,52.2354,52.2802,7200.0
2012-09-05 14:25:00,58.39,58.43,58.38,58.41,6600.0,52.2891,52.3249,52.2802,52.307,6600.0
2012-09-05 14:30:00,58.43,58.49,58.41,58.48,12000.0,52.3249,52.3787,52.307,52.3697,12000.0
2012-09-05 14:35:00,58.49,58.51,58.49,58.51,12900.0,52.3787,52.3966,52.3787,52.3966,12900.0
2012-09-05 14:40:00,58.51,58.52,58.5,58.5,30300.0,52.3966,52.4055,52.3876,52.3876,30300.0
2012-09-05 14:45:00,58.5,58.5,58.45,58.45,7200.0,52.3876,52.3876,52.3429,52.3429,7200.0
2012-09-05 14:50:00,58.45,58.46,58.44,58.45,11800.0,52.3429,52.3518,52.3339,52.3429,11800.0
2012-09-05 14:55:00,58.45,58.46,58.42,58.42,16400.0,52.3429,52.3518,52.316,52.316,16400.0
2012-09-05 15:00:00,58.43,58.43,58.37,58.37,16100.0,52.3249,52.3249,52.2712,52.2712,16100.0
2012-09-05 15:05:00,58.36,58.37,58.3,58.36,19500.0,52.2623,52.2712,52.2085,52.2623,19500.0
2012-09-05 15:10:00,58.37,58.39,58.29,58.3,25600.0,52.2712,52.2891,52.1996,52.2085,25600.0
2012-09-05 15:15:00,58.3,58.35,58.28,58.33,32000.0,52.2085,52.2533,52.1906,52.2354,32000.0
2012-09-05 15:20:00,58.35,58.39,58.32,58.35,15400.0,52.2533,52.2891,52.2264,52.2533,15400.0
2012-09-05 15:25:00,58.35,58.36,58.34,58.34,18900.0,52.2533,52.2623,52.2443,52.2443,18900.0
2012-09-05 15:30:00,58.33,58.37,58.31,58.36,26200.0,52.2354,52.2712,52.2175,52.2623,26200.0
2012-09-05 15:35:00,58.35,58.36,58.3,58.34,22400.0,52.2533,52.2623,52.2085,52.2443,22400.0
2012-09-05 15:40:00,58.35,58.39,58.33,58.35,22900.0,52.2533,52.2891,52.2354,52.2533,22900.0
2012-09-05 15:45:00,58.35,58.36,58.27,58.33,29800.0,52.2533,52.2623,52.1817,52.2354,29800.0
2012-09-05 15:50:00,58.33,58.34,58.29,58.3,32200.0,52.2354,52.2443,52.1996,52.2085,32200.0
2012-09-05 15:55:00,58.3,58.36,58.28,58.31,71100.0,52.2085,52.2623,52.1906,52.2175,71100.0
2012-09-06 09:30:00,58.52,58.99,58.49,58.98,36300.0,52.4055,52.8264,52.3787,52.8175,36300.0
2012-09-06 09:35:00,58.97,58.98,58.83,58.97,31700.0,52.8085,52.8175,52.6831,52.8085,31700.0
2012-09-06 09:40:00,58.96,58.99,58.83,58.94,38600.0,52.7996,52.8264,52.6831,52.7817,38600.0
2012-09-06 09:45:00,58.96,58.99,58.91,58.98,24200.0,52.7996,52.8264,52.7548,52.8175,24200.0
2012-09-06 09:50:00,58.99,59.0,58.92,58.93,25000.0,52.8264,52.8354,52.7637,52.7727,25000.0
2012-09-06 09:55:00,58.93,58.99,58.9,58.97,19200.0,52.7727,52.8264,52.7458,52.8085,19200.0
2012-09-06 10:00:00,58.98,59.25,58.97,59.2,93400.0,52.8175,53.0593,52.8085,53.0145,93400.0
2012-09-06 10:05:00,59.21,59.25,59.17,59.25,15600.0,53.0234,53.0593,52.9876,53.0593,15600.0
2012-09-06 10:10:00,59.26,59.28,59.22,59.28,22800.0,53.0682,53.0861,53.0324,53.0861,22800.0
2012-09-06 10:15:00,59.28,59.35,59.28,59.3,21800.0,53.0861,53.1488,53.0861,53.104,21800.0
2012-09-06 10:20:00,59.33,59.34,59.3,59.31,21000.0,53.1309,53.1399,53.104,53.113,21000.0
2012-09-06 10:25:00,59.31,59.35,59.29,59.32,12500.0,53.113,53.1488,53.0951,53.122,12500.0
2012-09-06 10:30:00,59.33,59.36,59.31,59.34,14900.0,53.1309,53.1578,53.113,53.1399,14900.0
2012-09-06 10:35:00,59.34,59.46,59.34,59.44,15100.0,53.1399,53.2473,53.1399,53.2294,15100.0
2012-09-06 10:40:00,59.43,59.43,59.37,59.39,10500.0,53.2205,53.2205,53.1667,53.1846,10500.0
2012-09-06 10:45:00,59.4,59.46,59.38,59.42,23400.0,53.1936,53.2473,53.1757,53.2115,23400.0
2012-09-06 10:50:00,59.43,59.44,59.38,59.41,21300.0,53.2205,53.2294,53.1757,53.2025,21300.0
2012-09-06 10:55:00,59.43,59.5,59.42,59.47,21800.0,53.2205,53.2831,53.2115,53.2563,21800.0
2012-09-06 11:00:00,59.46,59.5,59.45,59.46,12300.0,53.2473,53.2831,53.2384,53.2473,12300.0
2012-09-06 11:05:00,59.45,59.46,59.42,59.46,8600.0,53.2384,53.2473,53.2115,53.2473,8600.0
2012-09-06 11:10:00,59.47,59.5,59.43,59.48,17800.0,53.2563,53.2831,53.2205,53.2652,17800.0
2012-09-06 11:15:00,59.46,59.49,59.46,59.48,9700.0,53.2473,53.2742,53.2473,53.2652,9700.0
2012-09-06 11:20:00,59.49,59.51,59.48,59.48,17900.0,53.2742,53.2921,53.2652,53.2652,17900.0
2012-09-06 11:25:00,59.49,59.5,59.46,59.5,5700.0,53.2742,53.2831,53.2473,53.2831,5700.0
2012-09-06 11:30:00,59.52,59.61,59.51,59.57,10300.0,53.3011,53.3817,53.2921,53.3458,10300.0
2012-09-06 11:35:00,59.59,59.62,59.59,59.59,12000.0,53.3637,53.3906,53.3637,53.3637,12000.0
2012-09-06 11:40:00,59.6,59.62,59.59,59.62,6200.0,53.3727,53.3906,53.3637,53.3906,6200.0
2012-09-06 11:45:00,59.62,59.64,59.55,59.56,25200.0,53.3906,53.4085,53.3279,53.3369,25200.0
2012-09-06 11:50:00,59.56,59.62,59.55,59.61,13500.0,53.3369,53.3906,53.3279,53.3817,13500.0
2012-09-06 11:55:00,59.6,59.69,59.6,59.62,11900.0,53.3727,53.4533,53.3727,53.3906,11900.0
2012-09-06 12:00:00,59.63,59.7,59.63,59.69,12100.0,53.3996,53.4622,53.3996,53.4533,12100.0
2012-09-06 12:05:00,59.69,59.7,59.64,59.67,9500.0,53.4533,53.4622,53.4085,53.4354,9500.0
2012-09-06 12:10:00,59.67,59.71,59.66,59.7,10100.0,53.4354,53.4712,53.4264,53.4622,10100.0
2012-09-06 12:15:00,59.7,59.72,59.68,59.68,6400.0,53.4622,53.4802,53.4443,53.4443,6400.0
2012-09-06 12:20:00,59.69,59.69,59.63,59.64,7700.0,53.4533,53.4533,53.3996,53.4085,7700.0
2012-09-06 12:25:00,59.6,59.63,59.56,59.57,15800.0,53.3727,53.3996,53.3369,53.3458,15800.0
2012-09-06 12:30:00,59.57,59.59,59.54,59.55,12500.0,53.3458,53.3637,53.319,53.3279,12500.0
2012-09-06 12:35:00,59.56,59.58,59.55,59.55,9200.0,53.3369,53.3548,53.3279,53.3279,9200.0
2012-09-06 12:40:00,59.56,59.56,59.5,59.53,6700.0,53.3369,53.3369,53.2831,53.31,6700.0
2012-09-06 12:45:00,59.53,59.54,59.52,59.52,5900.0,53.31,53.319,53.3011,53.3011,5900.0
2012-09-06 12:50:00,59.54,59.57,59.5,59.5,29800.0,53.319,53.3458,53.2831,53.2831,29800.0
2012-09-06 12:55:00,59.5,59.5,59.44,59.44,9300.0,53.2831,53.2831,53.2294,53.2294,9300.0
2012-09-06 13:00:00,59.45,59.48,59.42,59.43,9600.0,53.2384,53.2652,53.2115,53.2205,9600.0
2012-09-06 13:05:00,59.44,59.44,59.41,59.42,7500.0,53.2294,53.2294,53.2025,53.2115,7500.0
2012-09-06 13:10:00,59.42,59.46,59.41,59.42,10300.0,53.2115,53.2473,53.2025,53.2115,10300.0
2012-09-06 13:15:00,59.42,59.42,59.34,59.34,26200.0,53.2115,53.2115,53.1399,53.1399,26200.0
2012-09-06 13:20:00,59.35,59.38,59.34,59.36,9400.0,53.1488,53.1757,53.1399,53.1578,9400.0
2012-09-06 13:25:00,59.36,59.38,59.34,59.38,9500.0,53.1578,53.1757,53.1399,53.1757,9500.0
2012-09-06 13:30:00,59.37,59.38,59.35,59.35,9200.0,53.1667,53.1757,53.1488,53.1488,9200.0
2012-09-06 13:35:00,59.36,59.4,59.36,59.4,9100.0,53.1578,53.1936,53.1578,53.1936,9100.0
2012-09-06 13:40:00,59.4,59.42,59.39,59.42,3700.0,53.1936,53.2115,53.1846,53.2115,3700.0
2012-09-06 13:45:00,59.42,59.45,59.42,59.43,17500.0,53.2115,53.2384,53.2115,53.2205,17500.0
2012-09-06 13:50:00,59.42,59.49,59.41,59.46,19300.0,53.2115,53.2742,53.2025,53.2473,19300.0
2012-09-06 13:55:00,59.46,59.47,59.42,59.42,7700.0,53.2473,53.2563,53.2115,53.2115,7700.0
2012-09-06 14:00:00,59.42,59.43,59.38,59.39,13000.0,53.2115,53.2205,53.1757,53.1846,13000.0
2012-09-06 14:05:00,59.38,59.41,59.37,59.38,12200.0,53.1757,53.2025,53.1667,53.1757,12200.0
2012-09-06 14:10:00,59.39,59.41,59.36,59.41,9800.0,53.1846,53.2025,53.1578,53.2025,9800.0
2012-09-06 14:15:00,59.41,59.43,59.39,59.43,13200.0,53.2025,53.2205,53.1846,53.2205,13200.0
2012-09-06 14:20:00,59.44,59.46,59.44,59.46,8100.0,53.2294,53.2473,53.2294,53.2473,8100.0
2012-09-06 14:25:00,59.46,59.46,59.42,59.46,11700.0,53.2473,53.2473,53.2115,53.2473,11700.0
2012-09-06 14:30:00,59.47,59.49,59.44,59.44,13900.0,53.2563,53.2742,53.2294,53.2294,13900.0
2012-09-06 14:35:00,59.44,59.49,59.44,59.49,8100.0,53.2294,53.2742,53.2294,53.2742,8100.0
2012-09-06 14:40:00,59.5,59.56,59.49,59.56,9600.0,53.2831,53.3369,53.2742,53.3369,9600.0
2012-09-06 14:45:00,59.56,59.61,59.55,59.61,10400.0,53.3369,53.3817,53.3279,53.3817,10400.0
2012-09-06 14:50:00,59.62,59.65,59.6,59.65,8600.0,53.3906,53.4175,53.3727,53.4175,8600.0
2012-09-06 14:55:00,59.66,59.67,59.59,59.61,11000.0,53.4264,53.4354,53.3637,53.3817,11000.0
2012-09-06 15:00:00,59.61,59.63,59.59,59.62,10200.0,53.3817,53.3996,53.3637,53.3906,10200.0
2012-09-06 15:05:00,59.62,59.64,59.6,59.6,8900.0,53.3906,53.4085,53.3727,53.3727,8900.0
2012-09-06 15:10:00,59.61,59.62,59.58,59.59,9600.0,53.3817,53.3906,53.3548,53.3637,9600.0
2012-09-06 15:15:00,59.59,59.63,59.57,59.6,14800.0,53.3637,53.3996,53.3458,53.3727,14800.0
2012-09-06 15:20:00,59.6,59.62,59.58,59.59,19400.0,53.3727,53.3906,53.3548,53.3637,19400.0
2012-09-06 15:25:00,59.59,59.65,59.59,59.64,13900.0,53.3637,53.4175,53.3637,53.4085,13900.0
2012-09-06 15:30:00,59.64,59.73,59.63,59.71,48700.0,53.4085,53.4891,53.3996,53.4712,48700.0
2012-09-06 15:35:00,59.72,59.75,59.71,59.71,45400.0,53.4802,53.507,53.4712,53.4712,45400.0
2012-09-06 15:40:00,59.71,59.74,59.71,59.71,30100.0,53.4712,53.4981,53.4712,53.4712,30100.0
2012-09-06 15:45:00,59.71,59.73,59.7,59.72,34800.0,53.4712,53.4891,53.4622,53.4802,34800.0
2012-09-06 15:50:00,59.71,59.75,59.7,59.72,58300.0,53.4712,53.507,53.4622,53.4802,58300.0
2012-09-06 15:55:00,59.72,59.76,59.67,59.75,74100.0,53.4802,53.516,53.4354,53.507,74100.0
2012-09-07 09:30:00,59.48,59.63,59.41,59.56,29100.0,53.2652,53.3996,53.2025,53.3369,29100.0
2012-09-07 09:35:00,59.66,59.79,59.58,59.73,49600.0,53.4264,53.5428,53.3548,53.4891,49600.0
2012-09-07 09:40:00,59.74,59.74,59.62,59.66,45800.0,53.4981,53.4981,53.3906,53.4264,45800.0
2012-09-07 09:45:00,59.67,59.8,59.65,59.8,30800.0,53.4354,53.5518,53.4175,53.5518,30800.0
2012-09-07 09:50:00,59.8,59.82,59.7,59.7,25900.0,53.5518,53.5697,53.4622,53.4622,25900.0
2012-09-07 09:55:00,59.71,59.77,59.69,59.77,18300.0,53.4712,53.5249,53.4533,53.5249,18300.0
2012-09-07 10:00:00,59.76,59.82,59.7,59.82,11400.0,53.516,53.5697,53.4622,53.5697,11400.0
2012-09-07 10:05:00,59.84,59.86,59.75,59.8,12900.0,53.5876,53.6055,53.507,53.5518,12900.0
2012-09-07 10:10:00,59.79,59.82,59.64,59.64,9600.0,53.5428,53.5697,53.4085,53.4085,9600.0
2012-09-07 10:15:00,59.64,59.69,59.59,59.69,15800.0,53.4085,53.4533,53.3637,53.4533,15800.0
2012-09-07 10:20:00,59.71,59.72,59.68,59.72,5000.0,53.4712,53.4802,53.4443,53.4802,5000.0
2012-09-07 10:25:00,59.73,59.77,59.69,59.7,22500.0,53.4891,53.5249,53.4533,53.4622,22500.0
2012-09-07 10:30:00,59.7,59.7,59.59,59.65,19500.0,53.4622,53.4622,53.3637,53.4175,19500.0
2012-09-07 10:35:00,59.65,59.73,59.65,59.68,9400.0,53.4175,53.4891,53.4175,53.4443,9400.0
2012-09-07 10:40:00,59.67,59.73,59.67,59.71,8100.0,53.4354,53.4891,53.4354,53.4712,8100.0
2012-09-07 10:45:00,59.71,59.71,59.68,59.7,12600.0,53.4712,53.4712,53.4443,53.4622,12600.0
2012-09-07 10:50:00,59.7,59.78,59.68,59.76,21500.0,53.4622,53.5339,53.4443,53.516,21500.0
2012-09-07 10:55:00,59.75,59.8,59.72,59.75,16400.0,53.507,53.5518,53.4802,53.507,16400.0
2012-09-07 11:00:00,59.73,59.74,59.61,59.67,13400.0,53.4891,53.4981,53.3817,53.4354,13400.0
2012-09-07 11:05:00,59.68,59.75,59.67,59.72,7900.0,53.4443,53.507,53.4354,53.4802,7900.0
2012-09-07 11:10:00,59.72,59.78,59.72,59.78,11100.0,53.4802,53.5339,53.4802,53.5339,11100.0
2012-09-07 11:15:00,59.76,59.79,59.69,59.69,11500.0,53.516,53.5428,53.4533,53.4533,11500.0
2012-09-07 11:20:00,59.69,59.74,59.69,59.73,7700.0,53.4533,53.4981,53.4533,53.4891,7700.0
2012-09-07 11:25:00,59.72,59.72,59.68,59.69,7600.0,53.4802,53.4802,53.4443,53.4533,7600.0
2012-09-07 11:30:00,59.71,59.71,59.59,59.59,6400.0,53.4712,53.4712,53.3637,53.3637,6400.0
2012-09-07 11:35:00,59.59,59.64,59.59,59.62,6000.0,53.3637,53.4085,53.3637,53.3906,6000.0
2012-09-07 11:40:00,59.62,59.63,59.6,59.63,7300.0,53.3906,53.3996,53.3727,53.3996,7300.0
2012-09-07 11:45:00,59.63,59.63,59.57,59.57,6100.0,53.3996,53.3996,53.3458,53.3458,6100.0
2012-09-07 11:50:00,59.57,59.58,59.53,59.55,9600.0,53.3458,53.3548,53.31,53.3279,9600.0
2012-09-07 11:55:00,59.55,59.55,59.49,59.51,7500.0,53.3279,53.3279,53.2742,53.2921,7500.0
2012-09-07 12:00:00,59.51,59.51,59.47,59.48,9100.0,53.2921,53.2921,53.2563,53.2652,9100.0
2012-09-07 12:05:00,59.48,59.51,59.47,59.48,11700.0,53.2652,53.2921,53.2563,53.2652,11700.0
2012-09-07 12:10:00,59.47,59.48,59.46,59.47,7700.0,53.2563,53.2652,53.2473,53.2563,7700.0
2012-09-07 12:15:00,59.47,59.48,59.46,59.46,5700.0,53.2563,53.2652,53.2473,53.2473,5700.0
2012-09-07 12:20:00,59.46,59.46,59.42,59.42,9700.0,53.2473,53.2473,53.2115,53.2115,9700.0
2012-09-07 12:25:00,59.41,59.44,59.4,59.4,4700.0,53.2025,53.2294,53.1936,53.1936,4700.0
2012-09-07 12:30:00,59.4,59.44,59.4,59.44,7300.0,53.1936,53.2294,53.1936,53.2294,7300.0
2012-09-07 12:35:00,59.45,59.47,59.44,59.46,5600.0,53.2384,53.2563,53.2294,53.2473,5600.0
2012-09-07 12:40:00,59.46,59.48,59.46,59.47,13400.0,53.2473,53.2652,53.2473,53.2563,13400.0
2012-09-07 12:45:00,59.46,59.51,59.46,59.48,10000.0,53.2473,53.2921,53.2473,53.2652,10000.0
2012-09-07 12:50:00,59.49,59.49,59.4,59.4,8600.0,53.2742,53.2742,53.1936,53.1936,8600.0
2012-09-07 12:55:00,59.41,59.41,59.38,59.39,4800.0,53.2025,53.2025,53.1757,53.1846,4800.0
2012-09-07 13:00:00,59.38,59.4,59.36,59.4,10200.0,53.1757,53.1936,53.1578,53.1936,10200.0
2012-09-07 13:05:00,59.4,59.45,59.39,59.45,10400.0,53.1936,53.2384,53.1846,53.2384,10400.0
2012-09-07 13:10:00,59.45,59.47,59.43,59.43,3800.0,53.2384,53.2563,53.2205,53.2205,3800.0
2012-09-07 13:15:00,59.44,59.45,59.41,59.44,9100.0,53.2294,53.2384,53.2025,53.2294,9100.0
2012-09-07 13:20:00,59.43,59.45,59.42,59.45,6300.0,53.2205,53.2384,53.2115,53.2384,6300.0
2012-09-07 13:25:00,59.45,59.49,59.44,59.47,9600.0,53.2384,53.2742,53.2294,53.2563,9600.0
2012-09-07 13:30:00,59.47,59.48,59.44,59.48,8300.0,53.2563,53.2652,53.2294,53.2652,8300.0
2012-09-07 13:35:00,59.48,59.5,59.46,59.46,7400.0,53.2652,53.2831,53.2473,53.2473,7400.0
2012-09-07 13:40:00,59.45,59.45,59.4,59.41,6400.0,53.2384,53.2384,53.1936,53.2025,6400.0
2012-09-07 13:45:00,59.41,59.42,59.39,59.42,3500.0,53.2025,53.2115,53.1846,53.2115,3500.0
2012-09-07 13:50:00,59.42,59.44,59.4,59.41,2900.0,53.2115,53.2294,53.1936,53.2025,2900.0
2012-09-07 13:55:00,59.41,59.42,59.38,59.4,8500.0,53.2025,53.2115,53.1757,53.1936,8500.0
2012-09-07 14:00:00,59.4,59.42,59.36,59.39,11700.0,53.1936,53.2115,53.1578,53.1846,11700.0
2012-09-07 14:05:00,59.39,59.42,59.37,59.4,10600.0,53.1846,53.2115,53.1667,53.1936,10600.0
2012-09-07 14:10:00,59.4,59.42,59.39,59.4,3800.0,53.1936,53.2115,53.1846,53.1936,3800.0
2012-09-07 14:15:00,59.41,59.45,59.4,59.45,6900.0,53.2025,53.2384,53.1936,53.2384,6900.0
2012-09-07 14:20:00,59.44,59.45,59.4,59.44,6000.0,53.2294,53.2384,53.1936,53.2294,6000.0
2012-09-07 14:25:00,59.44,59.45,59.41,59.41,12200.0,53.2294,53.2384,53.2025,53.2025,12200.0
2012-09-07 14:30:00,59.42,59.42,59.39,59.41,9800.0,53.2115,53.2115,53.1846,53.2025,9800.0
2012-09-07 14:35:00,59.41,59.41,59.39,59.39,6100.0,53.2025,53.2025,53.1846,53.1846,6100.0
2012-09-07 14:40:00,59.39,59.4,59.38,59.39,6700.0,53.1846,53.1936,53.1757,53.1846,6700.0
2012-09-07 14:45:00,59.4,59.4,59.39,59.39,5400.0,53.1936,53.1936,53.1846,53.1846,5400.0
2012-09-07 14:50:00,59.4,59.4,59.39,59.39,7700.0,53.1936,53.1936,53.1846,53.1846,7700.0
2012-09-07 14:55:00,59.39,59.4,59.38,59.38,5700.0,53.1846,53.1936,53.1757,53.1757,5700.0
2012-09-07 15:00:00,59.37,59.37,59.33,59.35,14700.0,53.1667,53.1667,53.1309,53.1488,14700.0
2012-09-07 15:05:00,59.36,59.36,59.33,59.34,9500.0,53.1578,53.1578,53.1309,53.1399,9500.0
2012-09-07 15:10:00,59.35,59.37,59.31,59.37,11600.0,53.1488,53.1667,53.113,53.1667,11600.0
2012-09-07 15:15:00,59.38,59.43,59.38,59.39,16100.0,53.1757,53.2205,53.1757,53.1846,16100.0
2012-09-07 15:20:00,59.4,59.4,59.39,59.39,7000.0,53.1936,53.1936,53.1846,53.1846,7000.0
2012-09-07 15:25:00,59.39,59.4,59.39,59.4,5400.0,53.1846,53.1936,53.1846,53.1936,5400.0
2012-09-07 15:30:00,59.4,59.4,59.39,59.4,12900.0,53.1936,53.1936,53.1846,53.1936,12900.0
2012-09-07 15:35:00,59.4,59.4,59.37,59.38,17700.0,53.1936,53.1936,53.1667,53.1757,17700.0
2012-09-07 15:40:00,59.38,59.41,59.38,59.39,20900.0,53.1757,53.2025,53.1757,53.1846,20900.0
2012-09-07 15:45:00,59.4,59.43,59.39,59.43,22600.0,53.1936,53.2205,53.1846,53.2205,22600.0
2012-09-07 15:50:00,59.43,59.47,59.43,59.44,26100.0,53.2205,53.2563,53.2205,53.2294,26100.0
2012-09-07 15:55:00,59.44,59.46,59.39,59.44,63600.0,53.2294,53.2473,53.1846,53.2294,63600.0
2012-09-10 09:30:00,59.47,59.59,59.35,59.59,25800.0,53.2563,53.3637,53.1488,53.3637,25800.0
2012-09-10 09:35:00,59.53,59.7,59.49,59.58,28000.0,53.31,53.4622,53.2742,53.3548,28000.0
2012-09-10 09:40:00,59.56,59.61,59.48,59.61,21100.0,53.3369,53.3817,53.2652,53.3817,21100.0
2012-09-10 09:45:00,59.57,59.67,59.5,59.64,28100.0,53.3458,53.4354,53.2831,53.4085,28100.0
2012-09-10 09:50:00,59.64,59.73,59.64,59.69,54100.0,53.4085,53.4891,53.4085,53.4533,54100.0
2012-09-10 09:55:00,59.68,59.77,59.66,59.71,45200.0,53.4443,53.5249,53.4264,53.4712,45200.0
2012-09-10 10:00:00,59.72,59.72,59.57,59.59,22500.0,53.4802,53.4802,53.3458,53.3637,22500.0
2012-09-10 10:05:00,59.6,59.66,59.56,59.65,14700.0,53.3727,53.4264,53.3369,53.4175,14700.0
2012-09-10 10:10:00,59.65,59.75,59.63,59.73,43000.0,53.4175,53.507,53.3996,53.4891,43000.0
2012-09-10 10:15:00,59.74,59.83,59.74,59.81,24000.0,53.4981,53.5787,53.4981,53.5608,24000.0
2012-09-10 10:20:00,59.8,59.9,59.48,59.88,124100.0,53.5518,53.6414,53.2652,53.6234,124100.0
2012-09-10 10:25:00,59.88,59.9,59.82,59.87,13400.0,53.6234,53.6414,53.5697,53.6145,13400.0
2012-09-10 10:30:00,59.86,59.87,59.8,59.8,40500.0,53.6055,53.6145,53.5518,53.5518,40500.0
2012-09-10 10:35:00,59.79,59.79,59.75,59.78,26200.0,53.5428,53.5428,53.507,53.5339,26200.0
2012-09-10 10:40:00,59.77,59.79,59.72,59.72,13200.0,53.5249,53.5428,53.4802,53.4802,13200.0
2012-09-10 10:45:00,59.72,59.76,59.71,59.75,8600.0,53.4802,53.516,53.4712,53.507,8600.0
2012-09-10 10:50:00,59.73,59.76,59.68,59.74,29200.0,53.4891,53.516,53.4443,53.4981,29200.0
2012-09-10 10:55:00,59.72,59.77,59.72,59.76,8500.0,53.4802,53.5249,53.4802,53.516,8500.0
2012-09-10 11:00:00,59.74,59.76,59.7,59.73,12700.0,53.4981,53.516,53.4622,53.4891,12700.0
2012-09-10 11:05:00,59.73,59.74,59.69,59.73,6500.0,53.4891,53.4981,53.4533,53.4891,6500.0
2012-09-10 11:10:00,59.72,59.73,59.52,59.55,51500.0,53.4802,53.4891,53.3011,53.3279,51500.0
2012-09-10 11:15:00,59.56,59.61,59.56,59.61,13900.0,53.3369,53.3817,53.3369,53.3817,13900.0
2012-09-10 11:20:00,59.61,59.61,59.58,59.58,8800.0,53.3817,53.3817,53.3548,53.3548,8800.0
2012-09-10 11:25:00,59.59,59.59,59.54,59.55,15000.0,53.3637,53.3637,53.319,53.3279,15000.0
2012-09-10 11:30:00,59.55,59.56,59.53,59.56,17700.0,53.3279,53.3369,53.31,53.3369,17700.0
2012-09-10 11:35:00,59.56,59.6,59.55,59.55,25000.0,53.3369,53.3727,53.3279,53.3279,25000.0
2012-09-10 11:40:00,59.56,59.62,59.56,59.62,17000.0,53.3369,53.3906,53.3369,53.3906,17000.0
2012-09-10 11:45:00,59.62,59.63,59.61,59.62,30300.0,53.3906,53.3996,53.3817,53.3906,30300.0
2012-09-10 11:50:00,59.62,59.63,59.59,59.61,18000.0,53.3906,53.3996,53.3637,53.3817,18000.0
2012-09-10 11:55:00,59.6,59.63,59.54,59.61,25400.0,53.3727,53.3996,53.319,53.3817,25400.0
2012-09-10 12:00:00,59.62,59.64,59.56,59.61,15100.0,53.3906,53.4085,53.3369,53.3817,15100.0
2012-09-10 12:05:00,59.61,59.62,59.6,59.61,9300.0,53.3817,53.3906,53.3727,53.3817,9300.0
2012-09-10 12:10:00,59.61,59.61,59.58,59.59,17200.0,53.3817,53.3817,53.3548,53.3637,17200.0
2012-09-10 12:15:00,59.6,59.66,59.59,59.65,17700.0,53.3727,53.4264,53.3637,53.4175,17700.0
2012-09-10 12:20:00,59.65,59.67,59.6,59.62,9500.0,53.4175,53.4354,53.3727,53.3906,9500.0
2012-09-10 12:25:00,59.63,59.66,59.61,59.61,10600.0,53.3996,53.4264,53.3817,53.3817,10600.0
2012-09-10 12:30:00,59.61,59.61,59.56,59.56,3700.0,53.3817,53.3817,53.3369,53.3369,3700.0
2012-09-10 12:35:00,59.57,59.64,59.57,59.62,4400.0,53.3458,53.4085,53.3458,53.3906,4400.0
2012-09-10 12:40:00,59.62,59.63,59.61,59.63,4700.0,53.3906,53.3996,53.3817,53.3996,4700.0
2012-09-10 12:45:00,59.63,59.65,59.61,59.64,4500.0,53.3996,53.4175,53.3817,53.4085,4500.0
2012-09-10 12:50:00,59.65,59.68,59.65,59.68,3700.0,53.4175,53.4443,53.4175,53.4443,3700.0
2012-09-10 12:55:00,59.68,59.69,59.67,59.67,4300.0,53.4443,53.4533,53.4354,53.4354,4300.0
2012-09-10 13:00:00,59.68,59.68,59.62,59.67,8700.0,53.4443,53.4443,53.3906,53.4354,8700.0
2012-09-10 13:05:00,59.66,59.7,59.66,59.69,5800.0,53.4264,53.4622,53.4264,53.4533,5800.0
2012-09-10 13:10:00,59.69,59.72,59.68,59.72,3900.0,53.4533,53.4802,53.4443,53.4802,3900.0
2012-09-10 13:15:00,59.72,59.75,59.71,59.74,9000.0,53.4802,53.507,53.4712,53.4981,9000.0
2012-09-10 13:20:00,59.73,59.73,59.66,59.7,26800.0,53.4891,53.4891,53.4264,53.4622,26800.0
2012-09-10 13:25:00,59.71,59.74,59.71,59.74,7200.0,53.4712,53.4981,53.4712,53.4981,7200.0
2012-09-10 13:30:00,59.74,59.76,59.72,59.75,11900.0,53.4981,53.516,53.4802,53.507,11900.0
2012-09-10 13:35:00,59.75,59.78,59.7,59.71,14400.0,53.507,53.5339,53.4622,53.4712,14400.0
2012-09-10 13:40:00,59.69,59.7,59.62,59.64,6400.0,53.4533,53.4622,53.3906,53.4085,6400.0
2012-09-10 13:45:00,59.63,59.67,59.62,59.67,3700.0,53.3996,53.4354,53.3906,53.4354,3700.0
2012-09-10 13:50:00,59.67,59.72,59.67,59.71,11100.0,53.4354,53.4802,53.4354,53.4712,11100.0
2012-09-10 13:55:00,59.71,59.72,59.64,59.64,4500.0,53.4712,53.4802,53.4085,53.4085,4500.0
2012-09-10 14:00:00,59.63,59.66,59.63,59.66,5800.0,53.3996,53.4264,53.3996,53.4264,5800.0
2012-09-10 14:05:00,59.66,59.68,59.65,59.67,6600.0,53.4264,53.4443,53.4175,53.4354,6600.0
2012-09-10 14:10:00,59.67,59.69,59.66,59.69,5200.0,53.4354,53.4533,53.4264,53.4533,5200.0
2012-09-10 14:15:00,59.69,59.72,59.68,59.72,10400.0,53.4533,53.4802,53.4443,53.4802,10400.0
2012-09-10 14:20:00,59.73,59.74,59.69,59.7,6600.0,53.4891,53.4981,53.4533,53.4622,6600.0
2012-09-10 14:25:00,59.69,59.72,59.68,59.72,17300.0,53.4533,53.4802,53.4443,53.4802,17300.0
2012-09-10 14:30:00,59.72,59.73,59.7,59.71,15600.0,53.4802,53.4891,53.4622,53.4712,15600.0
2012-09-10 14:35:00,59.71,59.72,59.64,59.64,8900.0,53.4712,53.4802,53.4085,53.4085,8900.0
2012-09-10 14:40:00,59.62,59.65,59.58,59.6,11300.0,53.3906,53.4175,53.3548,53.3727,11300.0
2012-09-10 14:45:00,59.61,59.65,59.61,59.64,13000.0,53.3817,53.4175,53.3817,53.4085,13000.0
2012-09-10 14:50:00,59.63,59.63,59.57,59.59,13900.0,53.3996,53.3996,53.3458,53.3637,13900.0
2012-09-10 14:55:00,59.6,59.63,59.55,59.55,9300.0,53.3727,53.3996,53.3279,53.3279,9300.0
2012-09-10 15:00:00,59.56,59.59,59.5,59.55,12100.0,53.3369,53.3637,53.2831,53.3279,12100.0
2012-09-10 15:05:00,59.55,59.59,59.55,59.59,9700.0,53.3279,53.3637,53.3279,53.3637,9700.0
2012-09-10 15:10:00,59.58,59.58,59.52,59.56,13100.0,53.3548,53.3548,53.3011,53.3369,13100.0
2012-09-10 15:15:00,59.56,59.58,59.53,59.56,25200.0,53.3369,53.3548,53.31,53.3369,25200.0
2012-09-10 15:20:00,59.57,59.65,59.56,59.63,39700.0,53.3458,53.4175,53.3369,53.3996,39700.0
2012-09-10 15:25:00,59.64,59.66,59.62,59.66,45900.0,53.4085,53.4264,53.3906,53.4264,45900.0
2012-09-10 15:30:00,59.66,59.67,59.62,59.64,32400.0,53.4264,53.4354,53.3906,53.4085,32400.0
2012-09-10 15:35:00,59.64,59.66,59.63,59.65,27900.0,53.4085,53.4264,53.3996,53.4175,27900.0
2012-09-10 15:40:00,59.65,59.66,59.59,59.65,33100.0,53.4175,53.4264,53.3637,53.4175,33100.0
2012-09-10 15:45:00,59.64,59.65,59.61,59.62,63600.0,53.4085,53.4175,53.3817,53.3906,63600.0
2012-09-10 15:50:00,59.62,59.65,59.61,59.65,44200.0,53.3906,53.4175,53.3817,53.4175,44200.0
2012-09-10 15:55:00,59.64,59.65,59.6,59.62,84300.0,53.4085,53.4175,53.3727,53.3906,84300.0
2012-09-11 09:30:00,59.3,59.44,59.11,59.35,39000.0,53.104,53.2294,52.9339,53.1488,39000.0
2012-09-11 09:35:00,59.3,59.51,59.26,59.51,25200.0,53.104,53.2921,53.0682,53.2921,25200.0
2012-09-11 09:40:00,59.47,59.71,59.47,59.55,30300.0,53.2563,53.4712,53.2563,53.3279,30300.0
2012-09-11 09:45:00,59.55,59.87,59.55,59.87,27300.0,53.3279,53.6145,53.3279,53.6145,27300.0
2012-09-11 09:50:00,59.86,59.95,59.85,59.92,27600.0,53.6055,53.6861,53.5966,53.6593,27600.0
2012-09-11 09:55:00,59.92,59.95,59.91,59.92,21800.0,53.6593,53.6861,53.6503,53.6593,21800.0
2012-09-11 10:00:00,59.91,59.93,59.74,59.74,13700.0,53.6503,53.6682,53.4981,53.4981,13700.0
2012-09-11 10:05:00,59.75,59.75,59.66,59.72,16500.0,53.507,53.507,53.4264,53.4802,16500.0
2012-09-11 10:10:00,59.72,59.83,59.66,59.77,37400.0,53.4802,53.5787,53.4264,53.5249,37400.0
2012-09-11 10:15:00,59.76,59.78,59.7,59.75,13500.0,53.516,53.5339,53.4622,53.507,13500.0
2012-09-11 10:20:00,59.75,59.83,59.74,59.83,11800.0,53.507,53.5787,53.4981,53.5787,11800.0
2012-09-11 10:25:00,59.83,59.87,59.79,59.84,11500.0,53.5787,53.6145,53.5428,53.5876,11500.0
2012-09-11 10:30:00,59.86,59.88,59.78,59.82,24300.0,53.6055,53.6234,53.5339,53.5697,24300.0
2012-09-11 10:35:00,59.83,59.91,59.83,59.91,17000.0,53.5787,53.6503,53.5787,53.6503,17000.0
2012-09-11 10:40:00,59.9,59.92,59.87,59.89,16700.0,53.6414,53.6593,53.6145,53.6324,16700.0
2012-09-11 10:45:00,59.89,59.94,59.86,59.93,22700.0,53.6324,53.6772,53.6055,53.6682,22700.0
2012-09-11 10:50:00,59.93,59.94,59.92,59.93,10700.0,53.6682,53.6772,53.6593,53.6682,10700.0
2012-09-11 10:55:00,59.93,59.98,59.93,59.97,22500.0,53.6682,53.713,53.6682,53.704,22500.0
2012-09-11 11:00:00,59.96,59.97,59.94,59.96,14800.0,53.6951,53.704,53.6772,53.6951,14800.0
2012-09-11 11:05:00,59.95,59.96,59.91,59.91,11300.0,53.6861,53.6951,53.6503,53.6503,11300.0
2012-09-11 11:10:00,59.91,59.96,59.91,59.95,25100.0,53.6503,53.6951,53.6503,53.6861,25100.0
2012-09-11 11:15:00,59.95,59.97,59.94,59.97,11400.0,53.6861,53.704,53.6772,53.704,11400.0
2012-09-11 11:20:00,59.98,59.99,59.97,59.99,12900.0,53.713,53.7219,53.704,53.7219,12900.0
2012-09-11 11:25:00,59.99,60.0,59.98,59.99,21000.0,53.7219,53.7309,53.713,53.7219,21000.0
2012-09-11 11:30:00,59.99,60.0,59.97,59.97,8600.0,53.7219,53.7309,53.704,53.704,8600.0
2012-09-11 11:35:00,59.97,59.99,59.97,59.99,8600.0,53.704,53.7219,53.704,53.7219,8600.0
2012-09-11 11:40:00,59.99,59.99,59.94,59.95,10600.0,53.7219,53.7219,53.6772,53.6861,10600.0
2012-09-11 11:45:00,59.95,60.06,59.95,60.03,152700.0,53.6861,53.7846,53.6861,53.7578,152700.0
2012-09-11 11:50:00,60.02,60.03,59.93,59.96,36100.0,53.7488,53.7578,53.6682,53.6951,36100.0
2012-09-11 11:55:00,59.97,59.99,59.94,59.96,12600.0,53.704,53.7219,53.6772,53.6951,12600.0
2012-09-11 12:00:00,59.96,59.96,59.9,59.94,16700.0,53.6951,53.6951,53.6414,53.6772,16700.0
2012-09-11 12:05:00,59.94,59.98,59.92,59.98,31400.0,53.6772,53.713,53.6593,53.713,31400.0
2012-09-11 12:10:00,59.98,60.0,59.94,59.97,36400.0,53.713,53.7309,53.6772,53.704,36400.0
2012-09-11 12:15:00,59.95,59.96,59.91,59.94,4400.0,53.6861,53.6951,53.6503,53.6772,4400.0
2012-09-11 12:20:00,59.95,60.02,59.94,60.01,21500.0,53.6861,53.7488,53.6772,53.7399,21500.0
2012-09-11 12:25:00,60.01,60.06,60.01,60.06,7300.0,53.7399,53.7846,53.7399,53.7846,7300.0
2012-09-11 12:30:00,60.04,60.06,60.04,60.05,8100.0,53.7667,53.7846,53.7667,53.7757,8100.0
2012-09-11 12:35:00,60.05,60.07,60.05,60.05,5500.0,53.7757,53.7936,53.7757,53.7757,5500.0
2012-09-11 12:40:00,60.06,60.07,60.05,60.05,4800.0,53.7846,53.7936,53.7757,53.7757,4800.0
2012-09-11 12:45:00,60.05,60.06,60.04,60.06,11800.0,53.7757,53.7846,53.7667,53.7846,11800.0
2012-09-11 12:50:00,60.06,60.07,60.03,60.05,11000.0,53.7846,53.7936,53.7578,53.7757,11000.0
2012-09-11 12:55:00,60.05,60.12,60.05,60.11,10300.0,53.7757,53.8384,53.7757,53.8294,10300.0
2012-09-11 13:00:00,60.11,60.12,60.05,60.05,16400.0,53.8294,53.8384,53.7757,53.7757,16400.0
2012-09-11 13:05:00,60.05,60.1,60.01,60.08,21600.0,53.7757,53.8205,53.7399,53.8025,21600.0
2012-09-11 13:10:00,60.08,60.08,60.05,60.07,6300.0,53.8025,53.8025,53.7757,53.7936,6300.0
2012-09-11 13:15:00,60.06,60.1,60.05,60.1,9500.0,53.7846,53.8205,53.7757,53.8205,9500.0
2012-09-11 13:20:00,60.11,60.15,60.09,60.1,21400.0,53.8294,53.8652,53.8115,53.8205,21400.0
2012-09-11 13:25:00,60.1,60.14,60.09,60.09,7700.0,53.8205,53.8563,53.8115,53.8115,7700.0
2012-09-11 13:30:00,60.09,60.13,60.09,60.1,8000.0,53.8115,53.8473,53.8115,53.8205,8000.0
2012-09-11 13:35:00,60.1,60.15,60.06,60.14,14600.0,53.8205,53.8652,53.7846,53.8563,14600.0
2012-09-11 13:40:00,60.15,60.16,60.11,60.14,16500.0,53.8652,53.8742,53.8294,53.8563,16500.0
2012-09-11 13:45:00,60.14,60.18,60.13,60.15,21200.0,53.8563,53.8921,53.8473,53.8652,21200.0
2012-09-11 13:50:00,60.15,60.15,60.11,60.14,6100.0,53.8652,53.8652,53.8294,53.8563,6100.0
2012-09-11 13:55:00,60.14,60.15,60.09,60.1,4200.0,53.8563,53.8652,53.8115,53.8205,4200.0
2012-09-11 14:00:00,60.08,60.09,60.07,60.09,11100.0,53.8025,53.8115,53.7936,53.8115,11100.0
2012-09-11 14:05:00,60.1,60.13,60.09,60.11,12200.0,53.8205,53.8473,53.8115,53.8294,12200.0
2012-09-11 14:10:00,60.11,60.13,60.05,60.07,9300.0,53.8294,53.8473,53.7757,53.7936,9300.0
2012-09-11 14:15:00,60.08,60.14,60.06,60.12,9200.0,53.8025,53.8563,53.7846,53.8384,9200.0
2012-09-11 14:20:00,60.13,60.14,60.11,60.14,9600.0,53.8473,53.8563,53.8294,53.8563,9600.0
2012-09-11 14:25:00,60.14,60.14,60.1,60.12,9700.0,53.8563,53.8563,53.8205,53.8384,9700.0
2012-09-11 14:30:00,60.11,60.12,60.08,60.08,7500.0,53.8294,53.8384,53.8025,53.8025,7500.0
2012-09-11 14:35:00,60.06,60.07,60.02,60.02,16400.0,53.7846,53.7936,53.7488,53.7488,16400.0
2012-09-11 14:40:00,60.02,60.02,59.97,59.97,6500.0,53.7488,53.7488,53.704,53.704,6500.0
2012-09-11 14:45:00,59.97,59.98,59.85,59.85,17400.0,53.704,53.713,53.5966,53.5966,17400.0
2012-09-11 14:50:00,59.85,59.92,59.85,59.91,11100.0,53.5966,53.6593,53.5966,53.6503,11100.0
2012-09-11 14:55:00,59.91,59.95,59.89,59.93,17900.0,53.6503,53.6861,53.6324,53.6682,17900.0
2012-09-11 15:00:00,59.94,59.96,59.93,59.95,10500.0,53.6772,53.6951,53.6682,53.6861,10500.0
2012-09-11 15:05:00,59.94,60.01,59.94,60.01,24100.0,53.6772,53.7399,53.6772,53.7399,24100.0
2012-09-11 15:10:00,60.0,60.02,59.99,60.0,16000.0,53.7309,53.7488,53.7219,53.7309,16000.0
2012-09-11 15:15:00,60.0,60.0,59.96,59.97,17500.0,53.7309,53.7309,53.6951,53.704,17500.0
2012-09-11 15:20:00,59.97,59.97,59.89,59.91,12700.0,53.704,53.704,53.6324,53.6503,12700.0
2012-09-11 15:25:00,59.88,59.91,59.87,59.9,15900.0,53.6234,53.6503,53.6145,53.6414,15900.0
2012-09-11 15:30:00,59.92,59.97,59.9,59.96,24700.0,53.6593,53.704,53.6414,53.6951,24700.0
2012-09-11 15:35:00,59.96,59.96,59.94,59.95,20800.0,53.6951,53.6951,53.6772,53.6861,20800.0
2012-09-11 15:40:00,59.95,59.99,59.94,59.98,21900.0,53.6861,53.7219,53.6772,53.713,21900.0
2012-09-11 15:45:00,59.99,60.03,59.95,60.01,48800.0,53.7219,53.7578,53.6861,53.7399,48800.0
2012-09-11 15:50:00,60.01,60.01,59.96,60.0,50600.0,53.7399,53.7399,53.6951,53.7309,50600.0
2012-09-11 15:55:00,59.98,60.01,59.95,59.96,61100.0,53.713,53.7399,53.6861,53.6951,61100.0
2012-09-12 09:30:00,59.99,60.1,59.67,59.98,65200.0,53.7219,53.8205,53.4354,53.713,65200.0
2012-09-12 09:35:00,59.97,60.13,59.9,60.08,37900.0,53.704,53.8473,53.6414,53.8025,37900.0
2012-09-12 09:40:00,60.14,60.16,60.08,60.1,35200.0,53.8563,53.8742,53.8025,53.8205,35200.0
2012-09-12 09:45:00,60.11,60.15,60.08,60.08,31200.0,53.8294,53.8652,53.8025,53.8025,31200.0
2012-09-12 09:50:00,60.1,60.13,60.08,60.1,23000.0,53.8205,53.8473,53.8025,53.8205,23000.0
2012-09-12 09:55:00,60.09,60.1,60.04,60.05,21400.0,53.8115,53.8205,53.7667,53.7757,21400.0
2012-09-12 10:00:00,60.07,60.13,59.91,59.94,12700.0,53.7936,53.8473,53.6503,53.6772,12700.0
2012-09-12 10:05:00,59.91,60.0,59.91,60.0,34000.0,53.6503,53.7309,53.6503,53.7309,34000.0
2012-09-12 10:10:00,60.0,60.09,60.0,60.05,10000.0,53.7309,53.8115,53.7309,53.7757,10000.0
2012-09-12 10:15:00,60.05,60.05,59.95,59.99,16500.0,53.7757,53.7757,53.6861,53.7219,16500.0
2012-09-12 10:20:00,60.01,60.01,59.89,59.9,35600.0,53.7399,53.7399,53.6324,53.6414,35600.0
2012-09-12 10:25:00,59.89,59.92,59.81,59.84,35700.0,53.6324,53.6593,53.5608,53.5876,35700.0
2012-09-12 10:30:00,59.84,59.86,59.78,59.8,21200.0,53.5876,53.6055,53.5339,53.5518,21200.0
2012-09-12 10:35:00,59.81,59.88,59.81,59.82,6100.0,53.5608,53.6234,53.5608,53.5697,6100.0
2012-09-12 10:40:00,59.82,59.84,59.76,59.81,8300.0,53.5697,53.5876,53.516,53.5608,8300.0
2012-09-12 10:45:00,59.8,59.81,59.73,59.74,7700.0,53.5518,53.5608,53.4891,53.4981,7700.0
2012-09-12 10:50:00,59.73,59.81,59.73,59.75,12200.0,53.4891,53.5608,53.4891,53.507,12200.0
2012-09-12 10:55:00,59.77,59.82,59.76,59.78,7600.0,53.5249,53.5697,53.516,53.5339,7600.0
2012-09-12 11:00:00,59.81,59.84,59.72,59.76,9700.0,53.5608,53.5876,53.4802,53.516,9700.0
2012-09-12 11:05:00,59.74,59.83,59.72,59.81,12000.0,53.4981,53.5787,53.4802,53.5608,12000.0
2012-09-12 11:10:00,59.81,59.81,59.72,59.73,10800.0,53.5608,53.5608,53.4802,53.4891,10800.0
2012-09-12 11:15:00,59.74,59.74,59.66,59.72,14500.0,53.4981,53.4981,53.4264,53.4802,14500.0
2012-09-12 11:20:00,59.72,59.77,59.72,59.77,21500.0,53.4802,53.5249,53.4802,53.5249,21500.0
2012-09-12 11:25:00,59.77,59.78,59.74,59.76,9500.0,53.5249,53.5339,53.4981,53.516,9500.0
2012-09-12 11:30:00,59.76,59.79,59.76,59.78,15700.0,53.516,53.5428,53.516,53.5339,15700.0
2012-09-12 11:35:00,59.77,59.78,59.74,59.75,18800.0,53.5249,53.5339,53.4981,53.507,18800.0
2012-09-12 11:40:00,59.75,59.8,59.73,59.8,16300.0,53.507,53.5518,53.4891,53.5518,16300.0
2012-09-12 11:45:00,59.79,59.8,59.74,59.77,16900.0,53.5428,53.5518,53.4981,53.5249,16900.0
2012-09-12 11:50:00,59.77,59.79,59.75,59.76,27100.0,53.5249,53.5428,53.507,53.516,27100.0
2012-09-12 11:55:00,59.77,59.77,59.75,59.76,20300.0,53.5249,53.5249,53.507,53.516,20300.0
2012-09-12 12:00:00,59.76,59.78,59.72,59.73,19500.0,53.516,53.5339,53.4802,53.4891,19500.0
2012-09-12 12:05:00,59.73,59.73,59.65,59.67,9200.0,53.4891,53.4891,53.4175,53.4354,9200.0
2012-09-12 12:10:00,59.67,59.67,59.64,59.65,7700.0,53.4354,53.4354,53.4085,53.4175,7700.0
2012-09-12 12:15:00,59.66,59.68,59.64,59.68,16600.0,53.4264,53.4443,53.4085,53.4443,16600.0
2012-09-12 12:20:00,59.69,59.74,59.69,59.74,4100.0,53.4533,53.4981,53.4533,53.4981,4100.0
2012-09-12 12:25:00,59.74,59.77,59.72,59.72,4000.0,53.4981,53.5249,53.4802,53.4802,4000.0
2012-09-12 12:30:00,59.72,59.74,59.67,59.7,6900.0,53.4802,53.4981,53.4354,53.4622,6900.0
2012-09-12 12:35:00,59.69,59.73,59.69,59.72,5200.0,53.4533,53.4891,53.4533,53.4802,5200.0
2012-09-12 12:40:00,59.72,59.72,59.69,59.69,8000.0,53.4802,53.4802,53.4533,53.4533,8000.0
2012-09-12 12:45:00,59.68,59.71,59.68,59.71,5800.0,53.4443,53.4712,53.4443,53.4712,5800.0
2012-09-12 12:50:00,59.71,59.72,59.7,59.7,9300.0,53.4712,53.4802,53.4622,53.4622,9300.0
2012-09-12 12:55:00,59.71,59.71,59.69,59.71,6900.0,53.4712,53.4712,53.4533,53.4712,6900.0
2012-09-12 13:00:00,59.71,59.82,59.71,59.78,6700.0,53.4712,53.5697,53.4712,53.5339,6700.0
2012-09-12 13:05:00,59.76,59.86,59.76,59.86,16500.0,53.516,53.6055,53.516,53.6055,16500.0
2012-09-12 13:10:00,59.86,59.86,59.8,59.82,7400.0,53.6055,53.6055,53.5518,53.5697,7400.0
2012-09-12 13:15:00,59.83,59.84,59.76,59.78,6500.0,53.5787,53.5876,53.516,53.5339,6500.0
2012-09-12 13:20:00,59.79,59.85,59.79,59.83,6300.0,53.5428,53.5966,53.5428,53.5787,6300.0
2012-09-12 13:25:00,59.82,59.83,59.78,59.8,3500.0,53.5697,53.5787,53.5339,53.5518,3500.0
2012-09-12 13:30:00,59.8,59.82,59.78,59.82,6600.0,53.5518,53.5697,53.5339,53.5697,6600.0
2012-09-12 13:35:00,59.8,59.84,59.8,59.81,5600.0,53.5518,53.5876,53.5518,53.5608,5600.0
2012-09-12 13:40:00,59.82,59.87,59.82,59.85,5200.0,53.5697,53.6145,53.5697,53.5966,5200.0
2012-09-12 13:45:00,59.83,59.88,59.77,59.87,34000.0,53.5787,53.6234,53.5249,53.6145,34000.0
2012-09-12 13:50:00,59.87,59.87,59.8,59.81,11200.0,53.6145,53.6145,53.5518,53.5608,11200.0
2012-09-12 13:55:00,59.82,59.82,59.78,59.79,6400.0,53.5697,53.5697,53.5339,53.5428,6400.0
2012-09-12 14:00:00,59.8,59.83,59.76,59.82,14000.0,53.5518,53.5787,53.516,53.5697,14000.0
2012-09-12 14:05:00,59.83,59.86,59.83,59.83,4100.0,53.5787,53.6055,53.5787,53.5787,4100.0
2012-09-12 14:10:00,59.82,59.84,59.8,59.81,7900.0,53.5697,53.5876,53.5518,53.5608,7900.0
2012-09-12 14:15:00,59.82,59.84,59.77,59.79,25700.0,53.5697,53.5876,53.5249,53.5428,25700.0
2012-09-12 14:20:00,59.8,59.84,59.78,59.83,11500.0,53.5518,53.5876,53.5339,53.5787,11500.0
2012-09-12 14:25:00,59.84,59.88,59.84,59.84,10500.0,53.5876,53.6234,53.5876,53.5876,10500.0
2012-09-12 14:30:00,59.84,59.88,59.83,59.88,15900.0,53.5876,53.6234,53.5787,53.6234,15900.0
2012-09-12 14:35:00,59.89,59.89,59.84,59.85,12000.0,53.6324,53.6324,53.5876,53.5966,12000.0
2012-09-12 14:40:00,59.85,59.85,59.8,59.84,19400.0,53.5966,53.5966,53.5518,53.5876,19400.0
2012-09-12 14:45:00,59.84,59.88,59.8,59.82,14500.0,53.5876,53.6234,53.5518,53.5697,14500.0
2012-09-12 14:50:00,59.82,59.91,59.82,59.9,11000.0,53.5697,53.6503,53.5697,53.6414,11000.0
2012-09-12 14:55:00,59.9,59.9,59.83,59.85,10300.0,53.6414,53.6414,53.5787,53.5966,10300.0
2012-09-12 15:00:00,59.85,59.87,59.76,59.8,54100.0,53.5966,53.6145,53.516,53.5518,54100.0
2012-09-12 15:05:00,59.8,59.83,59.79,59.81,22500.0,53.5518,53.5787,53.5428,53.5608,22500.0
2012-09-12 15:10:00,59.82,59.85,59.8,59.84,24700.0,53.5697,53.5966,53.5518,53.5876,24700.0
2012-09-12 15:15:00,59.85,59.88,59.83,59.86,13200.0,53.5966,53.6234,53.5787,53.6055,13200.0
2012-09-12 15:20:00,59.88,59.89,59.84,59.88,15700.0,53.6234,53.6324,53.5876,53.6234,15700.0
2012-09-12 15:25:00,59.88,59.93,59.86,59.91,15200.0,53.6234,53.6682,53.6055,53.6503,15200.0
2012-09-12 15:30:00,59.9,59.93,59.83,59.86,22700.0,53.6414,53.6682,53.5787,53.6055,22700.0
2012-09-12 15:35:00,59.87,59.92,59.84,59.92,19200.0,53.6145,53.6593,53.5876,53.6593,19200.0
2012-09-12 15:40:00,59.92,59.92,59.85,59.86,18800.0,53.6593,53.6593,53.5966,53.6055,18800.0
2012-09-12 15:45:00,59.85,59.85,59.81,59.85,35800.0,53.5966,53.5966,53.5608,53.5966,35800.0
2012-09-12 15:50:00,59.84,59.85,59.78,59.84,44400.0,53.5876,53.5966,53.5339,53.5876,44400.0
2012-09-12 15:55:00,59.85,59.94,59.84,59.94,67600.0,53.5966,53.6772,53.5876,53.6772,67600.0
2012-09-13 09:30:00,59.52,60.08,59.52,59.67,37700.0,53.3011,53.8025,53.3011,53.4354,37700.0
2012-09-13 09:35:00,59.68,59.83,59.64,59.72,23400.0,53.4443,53.5787,53.4085,53.4802,23400.0
2012-09-13 09:40:00,59.72,60.0,59.71,59.94,35000.0,53.4802,53.7309,53.4712,53.6772,35000.0
2012-09-13 09:45:00,59.81,59.97,59.8,59.97,45500.0,53.5608,53.704,53.5518,53.704,45500.0
2012-09-13 09:50:00,59.98,59.99,59.85,59.93,24200.0,53.713,53.7219,53.5966,53.6682,24200.0
2012-09-13 09:55:00,59.92,60.0,59.92,59.98,20700.0,53.6593,53.7309,53.6593,53.713,20700.0
2012-09-13 10:00:00,59.99,60.0,59.88,59.92,15400.0,53.7219,53.7309,53.6234,53.6593,15400.0
2012-09-13 10:05:00,59.92,59.93,59.77,59.77,11400.0,53.6593,53.6682,53.5249,53.5249,11400.0
2012-09-13 10:10:00,59.78,59.83,59.76,59.83,30500.0,53.5339,53.5787,53.516,53.5787,30500.0
2012-09-13 10:15:00,59.83,59.85,59.74,59.76,24000.0,53.5787,53.5966,53.4981,53.516,24000.0
2012-09-13 10:20:00,59.76,59.82,59.75,59.8,17300.0,53.516,53.5697,53.507,53.5518,17300.0
2012-09-13 10:25:00,59.8,59.84,59.79,59.8,22300.0,53.5518,53.5876,53.5428,53.5518,22300.0
2012-09-13 10:30:00,59.8,59.87,59.76,59.76,18200.0,53.5518,53.6145,53.516,53.516,18200.0
2012-09-13 10:35:00,59.78,59.8,59.71,59.72,15800.0,53.5339,53.5518,53.4712,53.4802,15800.0
2012-09-13 10:40:00,59.69,59.72,59.64,59.64,10500.0,53.4533,53.4802,53.4085,53.4085,10500.0
2012-09-13 10:45:00,59.64,59.64,59.59,59.59,19400.0,53.4085,53.4085,53.3637,53.3637,19400.0
2012-09-13 10:50:00,59.6,59.68,59.57,59.66,30600.0,53.3727,53.4443,53.3458,53.4264,30600.0
2012-09-13 10:55:00,59.65,59.65,59.56,59.62,18700.0,53.4175,53.4175,53.3369,53.3906,18700.0
2012-09-13 11:00:00,59.62,59.8,59.62,59.76,16800.0,53.3906,53.5518,53.3906,53.516,16800.0
2012-09-13 11:05:00,59.76,59.79,59.73,59.78,15100.0,53.516,53.5428,53.4891,53.5339,15100.0
2012-09-13 11:10:00,59.78,59.79,59.73,59.73,12300.0,53.5339,53.5428,53.4891,53.4891,12300.0
2012-09-13 11:15:00,59.73,59.76,59.68,59.74,36300.0,53.4891,53.516,53.4443,53.4981,36300.0
2012-09-13 11:20:00,59.74,59.74,59.68,59.7,12600.0,53.4981,53.4981,53.4443,53.4622,12600.0
2012-09-13 11:25:00,59.7,59.71,59.67,59.7,14500.0,53.4622,53.4712,53.4354,53.4622,14500.0
2012-09-13 11:30:00,59.7,59.75,59.68,59.71,17400.0,53.4622,53.507,53.4443,53.4712,17400.0
2012-09-13 11:35:00,59.71,59.72,59.7,59.71,7300.0,53.4712,53.4802,53.4622,53.4712,7300.0
2012-09-13 11:40:00,59.71,59.75,59.71,59.71,18100.0,53.4712,53.507,53.4712,53.4712,18100.0
2012-09-13 11:45:00,59.71,59.75,59.7,59.73,13000.0,53.4712,53.507,53.4622,53.4891,13000.0
2012-09-13 11:50:00,59.75,59.77,59.7,59.72,26500.0,53.507,53.5249,53.4622,53.4802,26500.0
2012-09-13 11:55:00,59.72,59.72,59.63,59.64,9000.0,53.4802,53.4802,53.3996,53.4085,9000.0
2012-09-13 12:00:00,59.64,59.65,59.6,59.63,11400.0,53.4085,53.4175,53.3727,53.3996,11400.0
2012-09-13 12:05:00,59.64,59.66,59.61,59.63,16900.0,53.4085,53.4264,53.3817,53.3996,16900.0
2012-09-13 12:10:00,59.64,59.66,59.63,59.66,14000.0,53.4085,53.4264,53.3996,53.4264,14000.0
2012-09-13 12:15:00,59.65,59.69,59.64,59.65,16800.0,53.4175,53.4533,53.4085,53.4175,16800.0
2012-09-13 12:20:00,59.64,59.72,59.63,59.66,14100.0,53.4085,53.4802,53.3996,53.4264,14100.0
2012-09-13 12:25:00,59.64,59.66,59.61,59.66,29600.0,53.4085,53.4264,53.3817,53.4264,29600.0
2012-09-13 12:30:00,59.64,60.02,59.57,59.88,97700.0,53.4085,53.7488,53.3458,53.6234,97700.0
2012-09-13 12:35:00,59.85,60.0,59.71,59.91,33900.0,53.5966,53.7309,53.4712,53.6503,33900.0
2012-09-13 12:40:00,59.91,60.17,59.88,60.03,51300.0,53.6503,53.8831,53.6234,53.7578,51300.0
2012-09-13 12:45:00,60.03,60.06,59.89,59.93,27800.0,53.7578,53.7846,53.6324,53.6682,27800.0
2012-09-13 12:50:00,59.93,59.97,59.84,59.93,16400.0,53.6682,53.704,53.5876,53.6682,16400.0
2012-09-13 12:55:00,59.93,60.08,59.93,60.04,19700.0,53.6682,53.8025,53.6682,53.7667,19700.0
2012-09-13 13:00:00,60.03,60.17,60.01,60.04,80300.0,53.7578,53.8831,53.7399,53.7667,80300.0
2012-09-13 13:05:00,60.08,60.08,59.96,59.97,22100.0,53.8025,53.8025,53.6951,53.704,22100.0
2012-09-13 13:10:00,59.97,60.04,59.93,59.98,18600.0,53.704,53.7667,53.6682,53.713,18600.0
2012-09-13 13:15:00,59.97,60.03,59.96,60.0,17300.0,53.704,53.7578,53.6951,53.7309,17300.0
2012-09-13 13:20:00,59.99,60.06,59.98,60.03,18300.0,53.7219,53.7846,53.713,53.7578,18300.0
2012-09-13 13:25:00,60.03,60.14,60.02,60.14,21300.0,53.7578,53.8563,53.7488,53.8563,21300.0
2012-09-13 13:30:00,60.14,60.25,60.1,60.22,34900.0,53.8563,53.9548,53.8205,53.9279,34900.0
2012-09-13 13:35:00,60.21,60.21,60.15,60.16,15900.0,53.919,53.919,53.8652,53.8742,15900.0
2012-09-13 13:40:00,60.14,60.17,60.11,60.12,14200.0,53.8563,53.8831,53.8294,53.8384,14200.0
2012-09-13 13:45:00,60.13,60.16,60.1,60.13,12600.0,53.8473,53.8742,53.8205,53.8473,12600.0
2012-09-13 13:50:00,60.14,60.16,60.11,60.15,17500.0,53.8563,53.8742,53.8294,53.8652,17500.0
2012-09-13 13:55:00,60.14,60.15,60.1,60.1,16400.0,53.8563,53.8652,53.8205,53.8205,16400.0
2012-09-13 14:00:00,60.12,60.21,60.09,60.21,25300.0,53.8384,53.919,53.8115,53.919,25300.0
2012-09-13 14:05:00,60.22,60.22,60.15,60.16,17800.0,53.9279,53.9279,53.8652,53.8742,17800.0
2012-09-13 14:10:00,60.15,60.21,60.14,60.21,15900.0,53.8652,53.919,53.8563,53.919,15900.0
2012-09-13 14:15:00,60.21,60.21,60.13,60.17,21900.0,53.919,53.919,53.8473,53.8831,21900.0
2012-09-13 14:20:00,60.17,60.25,60.17,60.25,40500.0,53.8831,53.9548,53.8831,53.9548,40500.0
2012-09-13 14:25:00,60.26,60.4,60.25,60.32,28200.0,53.9637,54.0891,53.9548,54.0175,28200.0
2012-09-13 14:30:00,60.31,60.33,60.2,60.21,23700.0,54.0085,54.0264,53.91,53.919,23700.0
2012-09-13 14:35:00,60.23,60.3,60.2,60.2,78400.0,53.9369,53.9996,53.91,53.91,78400.0
2012-09-13 14:40:00,60.19,60.26,60.19,60.24,15200.0,53.9011,53.9637,53.9011,53.9458,15200.0
2012-09-13 14:45:00,60.25,60.28,60.21,60.25,21500.0,53.9548,53.9816,53.919,53.9548,21500.0
2012-09-13 14:50:00,60.27,60.27,60.18,60.19,15300.0,53.9727,53.9727,53.8921,53.9011,15300.0
2012-09-13 14:55:00,60.19,60.2,60.11,60.12,29100.0,53.9011,53.91,53.8294,53.8384,29100.0
2012-09-13 15:00:00,60.14,60.18,60.1,60.14,17800.0,53.8563,53.8921,53.8205,53.8563,17800.0
2012-09-13 15:05:00,60.14,60.2,60.13,60.16,22700.0,53.8563,53.91,53.8473,53.8742,22700.0
2012-09-13 15:10:00,60.16,60.24,60.15,60.18,22900.0,53.8742,53.9458,53.8652,53.8921,22900.0
2012-09-13 15:15:00,60.18,60.18,60.07,60.07,13000.0,53.8921,53.8921,53.7936,53.7936,13000.0
2012-09-13 15:20:00,60.07,60.1,60.05,60.09,31500.0,53.7936,53.8205,53.7757,53.8115,31500.0
2012-09-13 15:25:00,60.11,60.14,60.07,60.07,20000.0,53.8294,53.8563,53.7936,53.7936,20000.0
2012-09-13 15:30:00,60.08,60.1,60.05,60.08,36200.0,53.8025,53.8205,53.7757,53.8025,36200.0
2012-09-13 15:35:00,60.08,60.13,60.08,60.11,27100.0,53.8025,53.8473,53.8025,53.8294,27100.0
2012-09-13 15:40:00,60.11,60.17,60.11,60.16,36700.0,53.8294,53.8831,53.8294,53.8742,36700.0
2012-09-13 15:45:00,60.16,60.16,60.06,60.08,41300.0,53.8742,53.8742,53.7846,53.8025,41300.0
2012-09-13 15:50:00,60.08,60.09,59.99,60.0,38600.0,53.8025,53.8115,53.7219,53.7309,38600.0
2012-09-13 15:55:00,59.99,60.0,59.9,59.99,87800.0,53.7219,53.7309,53.6414,53.7219,87800.0
2012-09-14 09:30:00,59.98,60.0,59.84,59.94,58200.0,53.713,53.7309,53.5876,53.6772,58200.0
2012-09-14 09:35:00,59.95,60.0,59.83,59.92,33100.0,53.6861,53.7309,53.5787,53.6593,33100.0
2012-09-14 09:40:00,59.93,59.99,59.91,59.95,42600.0,53.6682,53.7219,53.6503,53.6861,42600.0
2012-09-14 09:45:00,59.96,59.99,59.93,59.94,44700.0,53.6951,53.7219,53.6682,53.6772,44700.0
2012-09-14 09:50:00,59.94,59.99,59.93,59.98,71100.0,53.6772,53.7219,53.6682,53.713,71100.0
2012-09-14 09:55:00,59.98,59.99,59.79,59.85,57100.0,53.713,53.7219,53.5428,53.5966,57100.0
2012-09-14 10:00:00,59.87,59.97,59.87,59.97,31300.0,53.6145,53.704,53.6145,53.704,31300.0
2012-09-14 10:05:00,59.97,60.1,59.96,60.1,70400.0,53.704,53.8205,53.6951,53.8205,70400.0
2012-09-14 10:10:00,60.08,60.25,60.05,60.25,39500.0,53.8025,53.9548,53.7757,53.9548,39500.0
2012-09-14 10:15:00,60.25,60.47,60.25,60.47,63900.0,53.9548,54.1518,53.9548,54.1518,63900.0
2012-09-14 10:20:00,60.47,60.5,60.35,60.37,55400.0,54.1518,54.1787,54.0443,54.0622,55400.0
2012-09-14 10:25:00,60.37,60.42,60.29,60.37,72700.0,54.0622,54.107,53.9906,54.0622,72700.0
2012-09-14 10:30:00,60.38,60.39,60.27,60.29,27700.0,54.0712,54.0802,53.9727,53.9906,27700.0
2012-09-14 10:35:00,60.29,60.45,60.28,60.45,27100.0,53.9906,54.1339,53.9816,54.1339,27100.0
2012-09-14 10:40:00,60.43,60.45,60.34,60.35,23000.0,54.116,54.1339,54.0354,54.0443,23000.0
2012-09-14 10:45:00,60.35,60.43,60.35,60.42,24300.0,54.0443,54.116,54.0443,54.107,24300.0
2012-09-14 10:50:00,60.41,60.45,60.35,60.45,18300.0,54.0981,54.1339,54.0443,54.1339,18300.0
2012-09-14 10:55:00,60.44,60.5,60.44,60.49,27800.0,54.1249,54.1787,54.1249,54.1697,27800.0
2012-09-14 11:00:00,60.48,60.58,60.48,60.57,27400.0,54.1607,54.2503,54.1607,54.2413,27400.0
2012-09-14 11:05:00,60.57,60.58,60.51,60.58,48000.0,54.2413,54.2503,54.1876,54.2503,48000.0
2012-09-14 11:10:00,60.59,60.63,60.58,60.63,31700.0,54.2593,54.2951,54.2503,54.2951,31700.0
2012-09-14 11:15:00,60.63,60.65,60.58,60.65,20700.0,54.2951,54.313,54.2503,54.313,20700.0
2012-09-14 11:20:00,60.65,60.79,60.65,60.76,20000.0,54.313,54.4384,54.313,54.4115,20000.0
2012-09-14 11:25:00,60.74,60.78,60.65,60.72,34000.0,54.3936,54.4294,54.313,54.3757,34000.0
2012-09-14 11:30:00,60.72,60.73,60.64,60.68,15500.0,54.3757,54.3846,54.304,54.3399,15500.0
2012-09-14 11:35:00,60.67,60.67,60.6,60.61,18000.0,54.3309,54.3309,54.2682,54.2772,18000.0
2012-09-14 11:40:00,60.62,60.65,60.55,60.62,37100.0,54.2861,54.313,54.2234,54.2861,37100.0
2012-09-14 11:45:00,60.62,60.63,60.45,60.45,23900.0,54.2861,54.2951,54.1339,54.1339,23900.0
2012-09-14 11:50:00,60.46,60.47,60.39,60.41,28400.0,54.1428,54.1518,54.0802,54.0981,28400.0
2012-09-14 11:55:00,60.4,60.41,60.36,60.37,15500.0,54.0891,54.0981,54.0533,54.0622,15500.0
2012-09-14 12:00:00,60.37,60.46,60.37,60.39,15200.0,54.0622,54.1428,54.0622,54.0802,15200.0
2012-09-14 12:05:00,60.4,60.45,60.34,60.37,10500.0,54.0891,54.1339,54.0354,54.0622,10500.0
2012-09-14 12:10:00,60.36,60.41,60.36,60.39,13500.0,54.0533,54.0981,54.0533,54.0802,13500.0
2012-09-14 12:15:00,60.39,60.49,60.38,60.49,12900.0,54.0802,54.1697,54.0712,54.1697,12900.0
2012-09-14 12:20:00,60.48,60.48,60.44,60.47,8300.0,54.1607,54.1607,54.1249,54.1518,8300.0
2012-09-14 12:25:00,60.47,60.49,60.45,60.46,9800.0,54.1518,54.1697,54.1339,54.1428,9800.0
2012-09-14 12:30:00,60.44,60.47,60.42,60.42,7600.0,54.1249,54.1518,54.107,54.107,7600.0
2012-09-14 12:35:00,60.42,60.43,60.36,60.4,6700.0,54.107,54.116,54.0533,54.0891,6700.0
2012-09-14 12:40:00,60.38,60.39,60.36,60.38,10800.0,54.0712,54.0802,54.0533,54.0712,10800.0
2012-09-14 12:45:00,60.39,60.41,60.36,60.38,9300.0,54.0802,54.0981,54.0533,54.0712,9300.0
2012-09-14 12:50:00,60.38,60.42,60.38,60.4,8100.0,54.0712,54.107,54.0712,54.0891,8100.0
2012-09-14 12:55:00,60.39,60.39,60.29,60.3,9600.0,54.0802,54.0802,53.9906,53.9996,9600.0
2012-09-14 13:00:00,60.3,60.38,60.29,60.38,19600.0,53.9996,54.0712,53.9906,54.0712,19600.0
2012-09-14 13:05:00,60.38,60.44,60.37,60.42,11500.0,54.0712,54.1249,54.0622,54.107,11500.0
2012-09-14 13:10:00,60.41,60.43,60.38,60.38,12500.0,54.0981,54.116,54.0712,54.0712,12500.0
2012-09-14 13:15:00,60.38,60.38,60.32,60.34,9200.0,54.0712,54.0712,54.0175,54.0354,9200.0
2012-09-14 13:20:00,60.33,60.34,60.22,60.25,11800.0,54.0264,54.0354,53.9279,53.9548,11800.0
2012-09-14 13:25:00,60.24,60.24,60.19,60.2,16800.0,53.9458,53.9458,53.9011,53.91,16800.0
2012-09-14 13:30:00,60.2,60.31,60.2,60.26,12800.0,53.91,54.0085,53.91,53.9637,12800.0
2012-09-14 13:35:00,60.26,60.28,60.22,60.28,14100.0,53.9637,53.9816,53.9279,53.9816,14100.0
2012-09-14 13:40:00,60.27,60.32,60.27,60.29,14800.0,53.9727,54.0175,53.9727,53.9906,14800.0
2012-09-14 13:45:00,60.28,60.33,60.28,60.29,30500.0,53.9816,54.0264,53.9816,53.9906,30500.0
2012-09-14 13:50:00,60.29,60.32,60.26,60.31,25900.0,53.9906,54.0175,53.9637,54.0085,25900.0
2012-09-14 13:55:00,60.31,60.34,60.29,60.3,23200.0,54.0085,54.0354,53.9906,53.9996,23200.0
2012-09-14 14:00:00,60.3,60.31,60.27,60.29,16100.0,53.9996,54.0085,53.9727,53.9906,16100.0
2012-09-14 14:05:00,60.28,60.29,60.22,60.22,16600.0,53.9816,53.9906,53.9279,53.9279,16600.0
2012-09-14 14:10:00,60.23,60.26,60.21,60.22,21000.0,53.9369,53.9637,53.919,53.9279,21000.0
2012-09-14 14:15:00,60.22,60.22,60.17,60.18,15600.0,53.9279,53.9279,53.8831,53.8921,15600.0
2012-09-14 14:20:00,60.18,60.2,60.17,60.18,20800.0,53.8921,53.91,53.8831,53.8921,20800.0
2012-09-14 14:25:00,60.19,60.26,60.18,60.26,18000.0,53.9011,53.9637,53.8921,53.9637,18000.0
2012-09-14 14:30:00,60.27,60.33,60.27,60.31,32800.0,53.9727,54.0264,53.9727,54.0085,32800.0
2012-09-14 14:35:00,60.31,60.32,60.18,60.18,26800.0,54.0085,54.0175,53.8921,53.8921,26800.0
2012-09-14 14:40:00,60.18,60.18,60.13,60.13,22500.0,53.8921,53.8921,53.8473,53.8473,22500.0
2012-09-14 14:45:00,60.13,60.16,60.12,60.13,49900.0,53.8473,53.8742,53.8384,53.8473,49900.0
2012-09-14 14:50:00,60.13,60.15,60.08,60.11,21300.0,53.8473,53.8652,53.8025,53.8294,21300.0
2012-09-14 14:55:00,60.11,60.23,60.11,60.19,39800.0,53.8294,53.9369,53.8294,53.9011,39800.0
2012-09-14 15:00:00,60.19,60.21,60.18,60.18,16600.0,53.9011,53.919,53.8921,53.8921,16600.0
2012-09-14 15:05:00,60.18,60.19,60.14,60.16,20500.0,53.8921,53.9011,53.8563,53.8742,20500.0
2012-09-14 15:10:00,60.15,60.2,60.15,60.19,25700.0,53.8652,53.91,53.8652,53.9011,25700.0
2012-09-14 15:15:00,60.18,60.19,60.12,60.14,18700.0,53.8921,53.9011,53.8384,53.8563,18700.0
2012-09-14 15:20:00,60.14,60.14,60.09,60.11,42000.0,53.8563,53.8563,53.8115,53.8294,42000.0
2012-09-14 15:25:00,60.11,60.2,60.1,60.17,22600.0,53.8294,53.91,53.8205,53.8831,22600.0
2012-09-14 15:30:00,60.17,60.17,60.09,60.13,28300.0,53.8831,53.8831,53.8115,53.8473,28300.0
2012-09-14 15:35:00,60.13,60.22,60.12,60.18,28700.0,53.8473,53.9279,53.8384,53.8921,28700.0
2012-09-14 15:40:00,60.16,60.21,60.16,60.21,25900.0,53.8742,53.919,53.8742,53.919,25900.0
2012-09-14 15:45:00,60.2,60.22,60.16,60.17,77200.0,53.91,53.9279,53.8742,53.8831,77200.0
2012-09-14 15:50:00,60.18,60.24,60.16,60.19,61400.0,53.8921,53.9458,53.8742,53.9011,61400.0
2012-09-14 15:55:00,60.18,60.28,60.18,60.27,78800.0,53.8921,53.9816,53.8921,53.9727,78800.0
2012-09-17 09:30:00,60.1,60.24,59.75,59.81,42700.0,53.8205,53.9458,53.507,53.5608,42700.0
2012-09-17 09:35:00,59.8,60.0,59.78,59.9,11400.0,53.5518,53.7309,53.5339,53.6414,11400.0
2012-09-17 09:40:00,59.86,60.05,59.86,59.97,8200.0,53.6055,53.7757,53.6055,53.704,8200.0
2012-09-17 09:45:00,59.94,59.96,59.79,59.84,12600.0,53.6772,53.6951,53.5428,53.5876,12600.0
2012-09-17 09:50:00,59.83,59.88,59.7,59.86,20700.0,53.5787,53.6234,53.4622,53.6055,20700.0
2012-09-17 09:55:00,59.87,59.97,59.85,59.89,10600.0,53.6145,53.704,53.5966,53.6324,10600.0
2012-09-17 10:00:00,59.92,60.03,59.89,60.03,19100.0,53.6593,53.7578,53.6324,53.7578,19100.0
2012-09-17 10:05:00,60.04,60.04,59.96,59.99,11200.0,53.7667,53.7667,53.6951,53.7219,11200.0
2012-09-17 10:10:00,59.98,60.07,59.97,60.05,10500.0,53.713,53.7936,53.704,53.7757,10500.0
2012-09-17 10:15:00,60.06,60.17,60.06,60.14,9900.0,53.7846,53.8831,53.7846,53.8563,9900.0
2012-09-17 10:20:00,60.14,60.19,60.13,60.16,16600.0,53.8563,53.9011,53.8473,53.8742,16600.0
2012-09-17 10:25:00,60.16,60.27,60.16,60.25,8300.0,53.8742,53.9727,53.8742,53.9548,8300.0
2012-09-17 10:30:00,60.25,60.28,60.24,60.25,18300.0,53.9548,53.9816,53.9458,53.9548,18300.0
2012-09-17 10:35:00,60.25,60.26,60.13,60.13,20700.0,53.9548,53.9637,53.8473,53.8473,20700.0
2012-09-17 10:40:00,60.12,60.21,60.09,60.21,8800.0,53.8384,53.919,53.8115,53.919,8800.0
2012-09-17 10:45:00,60.22,60.22,60.12,60.12,9300.0,53.9279,53.9279,53.8384,53.8384,9300.0
2012-09-17 10:50:00,60.15,60.16,60.04,60.11,7800.0,53.8652,53.8742,53.7667,53.8294,7800.0
2012-09-17 10:55:00,60.11,60.11,60.07,60.09,9600.0,53.8294,53.8294,53.7936,53.8115,9600.0
2012-09-17 11:00:00,60.1,60.14,60.07,60.13,29000.0,53.8205,53.8563,53.7936,53.8473,29000.0
2012-09-17 11:05:00,60.12,60.12,60.07,60.11,10300.0,53.8384,53.8384,53.7936,53.8294,10300.0
2012-09-17 11:10:00,60.12,60.2,60.1,60.19,8700.0,53.8384,53.91,53.8205,53.9011,8700.0
2012-09-17 11:15:00,60.19,60.22,60.13,60.17,11100.0,53.9011,53.9279,53.8473,53.8831,11100.0
2012-09-17 11:20:00,60.16,60.17,60.02,60.06,12900.0,53.8742,53.8831,53.7488,53.7846,12900.0
2012-09-17 11:25:00,60.04,60.1,60.03,60.1,11600.0,53.7667,53.8205,53.7578,53.8205,11600.0
2012-09-17 11:30:00,60.1,60.14,60.09,60.09,16300.0,53.8205,53.8563,53.8115,53.8115,16300.0
2012-09-17 11:35:00,60.09,60.12,60.08,60.11,13000.0,53.8115,53.8384,53.8025,53.8294,13000.0
2012-09-17 11:40:00,60.11,60.18,60.1,60.17,12800.0,53.8294,53.8921,53.8205,53.8831,12800.0
2012-09-17 11:45:00,60.18,60.2,60.17,60.2,14500.0,53.8921,53.91,53.8831,53.91,14500.0
2012-09-17 11:50:00,60.2,60.39,60.2,60.35,50000.0,53.91,54.0802,53.91,54.0443,50000.0
2012-09-17 11:55:00,60.34,60.35,60.24,60.24,9400.0,54.0354,54.0443,53.9458,53.9458,9400.0
2012-09-17 12:00:00,60.24,60.26,60.21,60.24,9600.0,53.9458,53.9637,53.919,53.9458,9600.0
2012-09-17 12:05:00,60.25,60.29,60.23,60.29,11100.0,53.9548,53.9906,53.9369,53.9906,11100.0
2012-09-17 12:10:00,60.29,60.33,60.25,60.31,21100.0,53.9906,54.0264,53.9548,54.0085,21100.0
2012-09-17 12:15:00,60.32,60.32,60.28,60.29,7500.0,54.0175,54.0175,53.9816,53.9906,7500.0
2012-09-17 12:20:00,60.28,60.34,60.28,60.34,7600.0,53.9816,54.0354,53.9816,54.0354,7600.0
2012-09-17 12:25:00,60.34,60.35,60.3,60.31,13500.0,54.0354,54.0443,53.9996,54.0085,13500.0
2012-09-17 12:30:00,60.3,60.34,60.29,60.34,10500.0,53.9996,54.0354,53.9906,54.0354,10500.0
2012-09-17 12:35:00,60.33,60.34,60.29,60.29,10300.0,54.0264,54.0354,53.9906,53.9906,10300.0
2012-09-17 12:40:00,60.29,60.31,60.28,60.3,9800.0,53.9906,54.0085,53.9816,53.9996,9800.0
2012-09-17 12:45:00,60.28,60.28,60.23,60.24,12500.0,53.9816,53.9816,53.9369,53.9458,12500.0
2012-09-17 12:50:00,60.24,60.26,60.21,60.21,10400.0,53.9458,53.9637,53.919,53.919,10400.0
2012-09-17 12:55:00,60.21,60.23,60.2,60.23,7300.0,53.919,53.9369,53.91,53.9369,7300.0
2012-09-17 13:00:00,60.22,60.25,60.22,60.25,12200.0,53.9279,53.9548,53.9279,53.9548,12200.0
2012-09-17 13:05:00,60.24,60.27,60.23,60.26,11100.0,53.9458,53.9727,53.9369,53.9637,11100.0
2012-09-17 13:10:00,60.25,60.32,60.25,60.3,11300.0,53.9548,54.0175,53.9548,53.9996,11300.0
2012-09-17 13:15:00,60.29,60.3,60.27,60.29,10200.0,53.9906,53.9996,53.9727,53.9906,10200.0
2012-09-17 13:20:00,60.3,60.3,60.26,60.28,8100.0,53.9996,53.9996,53.9637,53.9816,8100.0
2012-09-17 13:25:00,60.28,60.3,60.26,60.29,6200.0,53.9816,53.9996,53.9637,53.9906,6200.0
2012-09-17 13:30:00,60.29,60.31,60.28,60.3,8600.0,53.9906,54.0085,53.9816,53.9996,8600.0
2012-09-17 13:35:00,60.3,60.33,60.29,60.33,14400.0,53.9996,54.0264,53.9906,54.0264,14400.0
2012-09-17 13:40:00,60.33,60.33,60.29,60.29,5500.0,54.0264,54.0264,53.9906,53.9906,5500.0
2012-09-17 13:45:00,60.29,60.29,60.27,60.28,2600.0,53.9906,53.9906,53.9727,53.9816,2600.0
2012-09-17 13:50:00,60.28,60.3,60.27,60.3,15000.0,53.9816,53.9996,53.9727,53.9996,15000.0
2012-09-17 13:55:00,60.3,60.35,60.29,60.33,17400.0,53.9996,54.0443,53.9906,54.0264,17400.0
2012-09-17 14:00:00,60.33,60.35,60.31,60.32,16700.0,54.0264,54.0443,54.0085,54.0175,16700.0
2012-09-17 14:05:00,60.31,60.32,60.24,60.27,15200.0,54.0085,54.0175,53.9458,53.9727,15200.0
2012-09-17 14:10:00,60.27,60.27,60.23,60.25,9500.0,53.9727,53.9727,53.9369,53.9548,9500.0
2012-09-17 14:15:00,60.25,60.28,60.23,60.28,9600.0,53.9548,53.9816,53.9369,53.9816,9600.0
2012-09-17 14:20:00,60.28,60.3,60.23,60.26,15800.0,53.9816,53.9996,53.9369,53.9637,15800.0
2012-09-17 14:25:00,60.26,60.31,60.25,60.27,19600.0,53.9637,54.0085,53.9548,53.9727,19600.0
2012-09-17 14:30:00,60.27,60.27,60.23,60.23,9400.0,53.9727,53.9727,53.9369,53.9369,9400.0
2012-09-17 14:35:00,60.24,60.28,60.23,60.26,15200.0,53.9458,53.9816,53.9369,53.9637,15200.0
2012-09-17 14:40:00,60.25,60.29,60.21,60.29,67500.0,53.9548,53.9906,53.919,53.9906,67500.0
2012-09-17 14:45:00,60.3,60.31,60.22,60.23,18700.0,53.9996,54.0085,53.9279,53.9369,18700.0
2012-09-17 14:50:00,60.24,60.26,60.22,60.26,11400.0,53.9458,53.9637,53.9279,53.9637,11400.0
2012-09-17 14:55:00,60.25,60.27,60.23,60.23,17300.0,53.9548,53.9727,53.9369,53.9369,17300.0
2012-09-17 15:00:00,60.23,60.23,60.17,60.17,19700.0,53.9369,53.9369,53.8831,53.8831,19700.0
2012-09-17 15:05:00,60.16,60.22,60.16,60.22,19600.0,53.8742,53.9279,53.8742,53.9279,19600.0
2012-09-17 15:10:00,60.21,60.22,60.14,60.14,16200.0,53.919,53.9279,53.8563,53.8563,16200.0
2012-09-17 15:15:00,60.14,60.18,60.13,60.14,17200.0,53.8563,53.8921,53.8473,53.8563,17200.0
2012-09-17 15:20:00,60.15,60.18,60.12,60.14,19200.0,53.8652,53.8921,53.8384,53.8563,19200.0
2012-09-17 15:25:00,60.14,60.14,60.05,60.05,43300.0,53.8563,53.8563,53.7757,53.7757,43300.0
2012-09-17 15:30:00,60.05,60.1,60.04,60.05,29500.0,53.7757,53.8205,53.7667,53.7757,29500.0
2012-09-17 15:35:00,60.05,60.07,60.01,60.03,41600.0,53.7757,53.7936,53.7399,53.7578,41600.0
2012-09-17 15:40:00,60.03,60.08,60.02,60.07,33800.0,53.7578,53.8025,53.7488,53.7936,33800.0
2012-09-17 15:45:00,60.07,60.12,60.05,60.05,35000.0,53.7936,53.8384,53.7757,53.7757,35000.0
2012-09-17 15:50:00,60.05,60.14,60.05,60.14,59500.0,53.7757,53.8563,53.7757,53.8563,59500.0
2012-09-17 15:55:00,60.13,60.15,60.07,60.15,66300.0,53.8473,53.8652,53.7936,53.8652,66300.0
2012-09-18 09:30:00,60.21,60.26,60.02,60.15,38800.0,53.919,53.9637,53.7488,53.8652,38800.0
2012-09-18 09:35:00,60.18,60.2,59.96,59.99,24600.0,53.8921,53.91,53.6951,53.7219,24600.0
2012-09-18 09:40:00,59.98,60.1,59.93,60.06,22100.0,53.713,53.8205,53.6682,53.7846,22100.0
2012-09-18 09:45:00,60.05,60.27,60.04,60.19,40600.0,53.7757,53.9727,53.7667,53.9011,40600.0
2012-09-18 09:50:00,60.2,60.34,60.15,60.3,36500.0,53.91,54.0354,53.8652,53.9996,36500.0
2012-09-18 09:55:00,60.29,60.45,60.27,60.43,18900.0,53.9906,54.1339,53.9727,54.116,18900.0
2012-09-18 10:00:00,60.43,60.5,60.42,60.43,19100.0,54.116,54.1787,54.107,54.116,19100.0
2012-09-18 10:05:00,60.42,60.43,60.28,60.35,26700.0,54.107,54.116,53.9816,54.0443,26700.0
2012-09-18 10:10:00,60.35,60.39,60.32,60.36,9300.0,54.0443,54.0802,54.0175,54.0533,9300.0
2012-09-18 10:15:00,60.35,60.36,60.28,60.32,19700.0,54.0443,54.0533,53.9816,54.0175,19700.0
2012-09-18 10:20:00,60.31,60.37,60.31,60.36,11300.0,54.0085,54.0622,54.0085,54.0533,11300.0
2012-09-18 10:25:00,60.35,60.36,60.29,60.32,15000.0,54.0443,54.0533,53.9906,54.0175,15000.0
2012-09-18 10:30:00,60.32,60.35,60.3,60.35,6600.0,54.0175,54.0443,53.9996,54.0443,6600.0
2012-09-18 10:35:00,60.35,60.36,60.3,60.3,5200.0,54.0443,54.0533,53.9996,53.9996,5200.0
2012-09-18 10:40:00,60.28,60.33,60.28,60.31,6000.0,53.9816,54.0264,53.9816,54.0085,6000.0
2012-09-18 10:45:00,60.3,60.3,60.2,60.23,6200.0,53.9996,53.9996,53.91,53.9369,6200.0
2012-09-18 10:50:00,60.22,60.22,60.13,60.17,6000.0,53.9279,53.9279,53.8473,53.8831,6000.0
2012-09-18 10:55:00,60.17,60.23,60.12,60.19,19600.0,53.8831,53.9369,53.8384,53.9011,19600.0
2012-09-18 11:00:00,60.21,60.23,60.15,60.15,7700.0,53.919,53.9369,53.8652,53.8652,7700.0
2012-09-18 11:05:00,60.15,60.19,60.14,60.19,4600.0,53.8652,53.9011,53.8563,53.9011,4600.0
2012-09-18 11:10:00,60.17,60.23,60.17,60.22,22500.0,53.8831,53.9369,53.8831,53.9279,22500.0
2012-09-18 11:15:00,60.2,60.23,60.17,60.2,11400.0,53.91,53.9369,53.8831,53.91,11400.0
2012-09-18 11:20:00,60.2,60.2,60.12,60.13,13500.0,53.91,53.91,53.8384,53.8473,13500.0
2012-09-18 11:25:00,60.12,60.19,60.12,60.16,17900.0,53.8384,53.9011,53.8384,53.8742,17900.0
2012-09-18 11:30:00,60.14,60.16,60.11,60.11,14200.0,53.8563,53.8742,53.8294,53.8294,14200.0
2012-09-18 11:35:00,60.12,60.26,60.11,60.25,24200.0,53.8384,53.9637,53.8294,53.9548,24200.0
2012-09-18 11:40:00,60.25,60.25,60.21,60.25,4900.0,53.9548,53.9548,53.919,53.9548,4900.0
2012-09-18 11:45:00,60.24,60.29,60.24,60.29,6200.0,53.9458,53.9906,53.9458,53.9906,6200.0
2012-09-18 11:50:00,60.27,60.29,60.25,60.29,7800.0,53.9727,53.9906,53.9548,53.9906,7800.0
2012-09-18 11:55:00,60.28,60.29,60.25,60.27,7100.0,53.9816,53.9906,53.9548,53.9727,7100.0
2012-09-18 12:00:00,60.28,60.33,60.28,60.3,113500.0,53.9816,54.0264,53.9816,53.9996,113500.0
2012-09-18 12:05:00,60.31,60.33,60.26,60.26,6500.0,54.0085,54.0264,53.9637,53.9637,6500.0
2012-09-18 12:10:00,60.27,60.28,60.21,60.24,14000.0,53.9727,53.9816,53.919,53.9458,14000.0
2012-09-18 12:15:00,60.25,60.25,60.14,60.14,12600.0,53.9548,53.9548,53.8563,53.8563,12600.0
2012-09-18 12:20:00,60.11,60.16,60.11,60.15,6200.0,53.8294,53.8742,53.8294,53.8652,6200.0
2012-09-18 12:25:00,60.11,60.13,60.08,60.1,6100.0,53.8294,53.8473,53.8025,53.8205,6100.0
2012-09-18 12:30:00,60.08,60.12,60.05,60.09,23300.0,53.8025,53.8384,53.7757,53.8115,23300.0
2012-09-18 12:35:00,60.07,60.11,60.0,60.02,44000.0,53.7936,53.8294,53.7309,53.7488,44000.0
2012-09-18 12:40:00,60.02,60.04,59.96,60.0,32000.0,53.7488,53.7667,53.6951,53.7309,32000.0
2012-09-18 12:45:00,59.99,59.99,59.95,59.95,12900.0,53.7219,53.7219,53.6861,53.6861,12900.0
2012-09-18 12:50:00,59.95,59.97,59.92,59.93,14200.0,53.6861,53.704,53.6593,53.6682,14200.0
2012-09-18 12:55:00,59.92,59.93,59.85,59.88,13000.0,53.6593,53.6682,53.5966,53.6234,13000.0
2012-09-18 13:00:00,59.88,59.91,59.87,59.9,42900.0,53.6234,53.6503,53.6145,53.6414,42900.0
2012-09-18 13:05:00,59.9,59.92,59.82,59.9,20600.0,53.6414,53.6593,53.5697,53.6414,20600.0
2012-09-18 13:10:00,59.9,59.98,59.9,59.97,16000.0,53.6414,53.713,53.6414,53.704,16000.0
2012-09-18 13:15:00,59.97,60.01,59.93,59.96,23200.0,53.704,53.7399,53.6682,53.6951,23200.0
2012-09-18 13:20:00,59.95,59.98,59.95,59.98,10100.0,53.6861,53.713,53.6861,53.713,10100.0
2012-09-18 13:25:00,59.99,59.99,59.97,59.98,9700.0,53.7219,53.7219,53.704,53.713,9700.0
2012-09-18 13:30:00,59.98,60.0,59.94,59.98,8200.0,53.713,53.7309,53.6772,53.713,8200.0
2012-09-18 13:35:00,59.99,60.0,59.96,60.0,9500.0,53.7219,53.7309,53.6951,53.7309,9500.0
2012-09-18 13:40:00,60.0,60.01,59.98,59.98,9700.0,53.7309,53.7399,53.713,53.713,9700.0
2012-09-18 13:45:00,59.99,60.0,59.97,59.97,11600.0,53.7219,53.7309,53.704,53.704,11600.0
2012-09-18 13:50:00,59.96,59.97,59.92,59.94,12900.0,53.6951,53.704,53.6593,53.6772,12900.0
2012-09-18 13:55:00,59.94,59.95,59.89,59.9,9800.0,53.6772,53.6861,53.6324,53.6414,9800.0
2012-09-18 14:00:00,59.9,59.94,59.9,59.92,18200.0,53.6414,53.6772,53.6414,53.6593,18200.0
2012-09-18 14:05:00,59.91,59.93,59.89,59.89,14900.0,53.6503,53.6682,53.6324,53.6324,14900.0
2012-09-18 14:10:00,59.89,59.89,59.85,59.86,14900.0,53.6324,53.6324,53.5966,53.6055,14900.0
2012-09-18 14:15:00,59.86,59.87,59.83,59.83,17000.0,53.6055,53.6145,53.5787,53.5787,17000.0
2012-09-18 14:20:00,59.83,59.84,59.79,59.79,7000.0,53.5787,53.5876,53.5428,53.5428,7000.0
2012-09-18 14:25:00,59.8,59.81,59.77,59.81,32500.0,53.5518,53.5608,53.5249,53.5608,32500.0
2012-09-18 14:30:00,59.81,59.85,59.8,59.81,13300.0,53.5608,53.5966,53.5518,53.5608,13300.0
2012-09-18 14:35:00,59.8,59.8,59.77,59.77,11800.0,53.5518,53.5518,53.5249,53.5249,11800.0
2012-09-18 14:40:00,59.77,59.79,59.76,59.77,21000.0,53.5249,53.5428,53.516,53.5249,21000.0
2012-09-18 14:45:00,59.76,59.78,59.75,59.76,12200.0,53.516,53.5339,53.507,53.516,12200.0
2012-09-18 14:50:00,59.76,59.77,59.68,59.69,38400.0,53.516,53.5249,53.4443,53.4533,38400.0
2012-09-18 14:55:00,59.69,59.7,59.69,59.69,16400.0,53.4533,53.4622,53.4533,53.4533,16400.0
2012-09-18 15:00:00,59.7,59.7,59.68,59.7,17100.0,53.4622,53.4622,53.4443,53.4622,17100.0
2012-09-18 15:05:00,59.7,59.7,59.67,59.68,35400.0,53.4622,53.4622,53.4354,53.4443,35400.0
2012-09-18 15:10:00,59.68,59.7,59.68,59.68,19800.0,53.4443,53.4622,53.4443,53.4443,19800.0
2012-09-18 15:15:00,59.67,59.68,59.62,59.64,18700.0,53.4354,53.4443,53.3906,53.4085,18700.0
2012-09-18 15:20:00,59.64,59.66,59.61,59.61,17400.0,53.4085,53.4264,53.3817,53.3817,17400.0
2012-09-18 15:25:00,59.61,59.61,59.56,59.58,20600.0,53.3817,53.3817,53.3369,53.3548,20600.0
2012-09-18 15:30:00,59.57,59.61,59.55,59.6,25400.0,53.3458,53.3817,53.3279,53.3727,25400.0
2012-09-18 15:35:00,59.6,59.6,59.52,59.54,21300.0,53.3727,53.3727,53.3011,53.319,21300.0
2012-09-18 15:40:00,59.54,59.54,59.42,59.43,37100.0,53.319,53.319,53.2115,53.2205,37100.0
2012-09-18 15:45:00,59.44,59.45,59.37,59.38,44100.0,53.2294,53.2384,53.1667,53.1757,44100.0
2012-09-18 15:50:00,59.38,59.45,59.31,59.31,97600.0,53.1757,53.2384,53.113,53.113,97600.0
2012-09-18 15:55:00,59.32,59.43,59.31,59.43,163100.0,53.122,53.2205,53.113,53.2205,163100.0
2012-09-19 09:30:00,59.58,59.63,59.3,59.41,43500.0,53.3548,53.3996,53.104,53.2025,43500.0
2012-09-19 09:35:00,59.36,59.37,58.81,58.87,39400.0,53.1578,53.1667,52.6652,52.719,39400.0
2012-09-19 09:40:00,58.84,58.88,58.74,58.75,37300.0,52.6921,52.7279,52.6026,52.6115,37300.0
2012-09-19 09:45:00,58.75,58.78,58.63,58.69,52300.0,52.6115,52.6384,52.504,52.5578,52300.0
2012-09-19 09:50:00,58.69,58.72,58.61,58.66,28900.0,52.5578,52.5846,52.4861,52.5309,28900.0
2012-09-19 09:55:00,58.68,58.68,58.54,58.54,22800.0,52.5488,52.5488,52.4235,52.4235,22800.0
2012-09-19 10:00:00,58.56,58.75,58.56,58.7,47700.0,52.4414,52.6115,52.4414,52.5667,47700.0
2012-09-19 10:05:00,58.7,58.7,58.56,58.59,33900.0,52.5667,52.5667,52.4414,52.4682,33900.0
2012-09-19 10:10:00,58.6,58.61,58.5,58.53,40600.0,52.4772,52.4861,52.3876,52.4145,40600.0
2012-09-19 10:15:00,58.53,58.54,58.47,58.47,30100.0,52.4145,52.4235,52.3608,52.3608,30100.0
2012-09-19 10:20:00,58.48,58.53,58.44,58.52,35300.0,52.3697,52.4145,52.3339,52.4055,35300.0
2012-09-19 10:25:00,58.53,58.54,58.47,58.48,29200.0,52.4145,52.4235,52.3608,52.3697,29200.0
2012-09-19 10:30:00,58.47,58.48,58.39,58.41,48200.0,52.3608,52.3697,52.2891,52.307,48200.0
2012-09-19 10:35:00,58.4,58.42,58.37,58.42,30600.0,52.2981,52.316,52.2712,52.316,30600.0
2012-09-19 10:40:00,58.41,58.46,58.39,58.42,36900.0,52.307,52.3518,52.2891,52.316,36900.0
2012-09-19 10:45:00,58.42,58.42,58.4,58.41,34200.0,52.316,52.316,52.2981,52.307,34200.0
2012-09-19 10:50:00,58.41,58.41,58.34,58.35,45000.0,52.307,52.307,52.2443,52.2533,45000.0
2012-09-19 10:55:00,58.36,58.4,58.34,58.35,25400.0,52.2623,52.2981,52.2443,52.2533,25400.0
2012-09-19 11:00:00,58.36,58.46,58.36,58.45,39500.0,52.2623,52.3518,52.2623,52.3429,39500.0
2012-09-19 11:05:00,58.46,58.47,58.44,58.47,39100.0,52.3518,52.3608,52.3339,52.3608,39100.0
2012-09-19 11:10:00,58.47,58.47,58.44,58.45,29800.0,52.3608,52.3608,52.3339,52.3429,29800.0
2012-09-19 11:15:00,58.45,58.51,58.44,58.5,40900.0,52.3429,52.3966,52.3339,52.3876,40900.0
2012-09-19 11:20:00,58.5,58.58,58.49,58.58,32400.0,52.3876,52.4593,52.3787,52.4593,32400.0
2012-09-19 11:25:00,58.58,58.58,58.55,58.55,21000.0,52.4593,52.4593,52.4324,52.4324,21000.0
2012-09-19 11:30:00,58.56,58.56,58.54,58.55,30600.0,52.4414,52.4414,52.4235,52.4324,30600.0
2012-09-19 11:35:00,58.55,58.56,58.49,58.51,40300.0,52.4324,52.4414,52.3787,52.3966,40300.0
2012-09-19 11:40:00,58.51,58.57,58.5,58.51,24300.0,52.3966,52.4503,52.3876,52.3966,24300.0
2012-09-19 11:45:00,58.51,58.61,58.5,58.6,54400.0,52.3966,52.4861,52.3876,52.4772,54400.0
2012-09-19 11:50:00,58.6,58.61,58.55,58.55,11900.0,52.4772,52.4861,52.4324,52.4324,11900.0
2012-09-19 11:55:00,58.55,58.58,58.53,58.54,14200.0,52.4324,52.4593,52.4145,52.4235,14200.0
2012-09-19 12:00:00,58.53,58.59,58.53,58.54,19900.0,52.4145,52.4682,52.4145,52.4235,19900.0
2012-09-19 12:05:00,58.55,58.61,58.53,58.57,16100.0,52.4324,52.4861,52.4145,52.4503,16100.0
2012-09-19 12:10:00,58.57,58.57,58.51,58.55,23000.0,52.4503,52.4503,52.3966,52.4324,23000.0
2012-09-19 12:15:00,58.55,58.59,58.53,58.58,20500.0,52.4324,52.4682,52.4145,52.4593,20500.0
2012-09-19 12:20:00,58.59,58.61,58.58,58.59,16100.0,52.4682,52.4861,52.4593,52.4682,16100.0
2012-09-19 12:25:00,58.58,58.66,58.57,58.65,14200.0,52.4593,52.5309,52.4503,52.522,14200.0
2012-09-19 12:30:00,58.64,58.69,58.64,58.68,11300.0,52.513,52.5578,52.513,52.5488,11300.0
2012-09-19 12:35:00,58.68,58.73,58.67,58.73,23200.0,52.5488,52.5936,52.5399,52.5936,23200.0
2012-09-19 12:40:00,58.73,58.74,58.73,58.73,12500.0,52.5936,52.6026,52.5936,52.5936,12500.0
2012-09-19 12:45:00,58.74,58.79,58.73,58.77,27100.0,52.6026,52.6473,52.5936,52.6294,27100.0
2012-09-19 12:50:00,58.77,58.8,58.77,58.79,16000.0,52.6294,52.6563,52.6294,52.6473,16000.0
2012-09-19 12:55:00,58.79,58.79,58.74,58.74,11600.0,52.6473,52.6473,52.6026,52.6026,11600.0
2012-09-19 13:00:00,58.73,58.79,58.73,58.79,18900.0,52.5936,52.6473,52.5936,52.6473,18900.0
2012-09-19 13:05:00,58.79,58.81,58.76,58.78,17000.0,52.6473,52.6652,52.6205,52.6384,17000.0
2012-09-19 13:10:00,58.78,58.78,58.76,58.78,11800.0,52.6384,52.6384,52.6205,52.6384,11800.0
2012-09-19 13:15:00,58.78,58.79,58.75,58.75,12900.0,52.6384,52.6473,52.6115,52.6115,12900.0
2012-09-19 13:20:00,58.75,58.79,58.74,58.79,14500.0,52.6115,52.6473,52.6026,52.6473,14500.0
2012-09-19 13:25:00,58.78,58.79,58.78,58.78,5000.0,52.6384,52.6473,52.6384,52.6384,5000.0
2012-09-19 13:30:00,58.78,58.79,58.78,58.78,24300.0,52.6384,52.6473,52.6384,52.6384,24300.0
2012-09-19 13:35:00,58.78,58.79,58.75,58.75,14500.0,52.6384,52.6473,52.6115,52.6115,14500.0
2012-09-19 13:40:00,58.75,58.78,58.74,58.78,20500.0,52.6115,52.6384,52.6026,52.6384,20500.0
2012-09-19 13:45:00,58.78,58.79,58.77,58.77,15200.0,52.6384,52.6473,52.6294,52.6294,15200.0
2012-09-19 13:50:00,58.77,58.79,58.77,58.79,12100.0,52.6294,52.6473,52.6294,52.6473,12100.0
2012-09-19 13:55:00,58.79,58.79,58.77,58.77,10600.0,52.6473,52.6473,52.6294,52.6294,10600.0
2012-09-19 14:00:00,58.77,58.79,58.77,58.77,13300.0,52.6294,52.6473,52.6294,52.6294,13300.0
2012-09-19 14:05:00,58.78,58.78,58.75,58.75,20600.0,52.6384,52.6384,52.6115,52.6115,20600.0
2012-09-19 14:10:00,58.75,58.76,58.73,58.73,6100.0,52.6115,52.6205,52.5936,52.5936,6100.0
2012-09-19 14:15:00,58.73,58.73,58.71,58.71,12400.0,52.5936,52.5936,52.5757,52.5757,12400.0
2012-09-19 14:20:00,58.71,58.72,58.71,58.71,6100.0,52.5757,52.5846,52.5757,52.5757,6100.0
2012-09-19 14:25:00,58.72,58.74,58.71,58.73,24300.0,52.5846,52.6026,52.5757,52.5936,24300.0
2012-09-19 14:30:00,58.73,58.74,58.71,58.73,14500.0,52.5936,52.6026,52.5757,52.5936,14500.0
2012-09-19 14:35:00,58.73,58.75,58.72,58.74,12900.0,52.5936,52.6115,52.5846,52.6026,12900.0
2012-09-19 14:40:00,58.75,58.79,58.74,58.79,9800.0,52.6115,52.6473,52.6026,52.6473,9800.0
2012-09-19 14:45:00,58.79,58.79,58.77,58.79,10200.0,52.6473,52.6473,52.6294,52.6473,10200.0
2012-09-19 14:50:00,58.78,58.79,58.77,58.78,15000.0,52.6384,52.6473,52.6294,52.6384,15000.0
2012-09-19 14:55:00,58.78,58.79,58.77,58.79,12400.0,52.6384,52.6473,52.6294,52.6473,12400.0
2012-09-19 15:00:00,58.78,58.79,58.77,58.77,16200.0,52.6384,52.6473,52.6294,52.6294,16200.0
2012-09-19 15:05:00,58.78,58.79,58.75,58.78,28800.0,52.6384,52.6473,52.6115,52.6384,28800.0
2012-09-19 15:10:00,58.79,58.86,58.79,58.85,39400.0,52.6473,52.71,52.6473,52.7011,39400.0
2012-09-19 15:15:00,58.85,58.85,58.81,58.83,17000.0,52.7011,52.7011,52.6652,52.6831,17000.0
2012-09-19 15:20:00,58.82,58.83,58.8,58.8,15100.0,52.6742,52.6831,52.6563,52.6563,15100.0
2012-09-19 15:25:00,58.8,58.82,58.8,58.8,16000.0,52.6563,52.6742,52.6563,52.6563,16000.0
2012-09-19 15:30:00,58.79,58.79,58.72,58.76,46700.0,52.6473,52.6473,52.5846,52.6205,46700.0
2012-09-19 15:35:00,58.75,58.76,58.7,58.72,31200.0,52.6115,52.6205,52.5667,52.5846,31200.0
2012-09-19 15:40:00,58.72,58.74,58.71,58.73,28700.0,52.5846,52.6026,52.5757,52.5936,28700.0
2012-09-19 15:45:00,58.73,58.77,58.73,58.77,26600.0,52.5936,52.6294,52.5936,52.6294,26600.0
2012-09-19 15:50:00,58.76,58.77,58.68,58.69,58000.0,52.6205,52.6294,52.5488,52.5578,58000.0
2012-09-19 15:55:00,58.69,58.7,58.62,58.63,113400.0,52.5578,52.5667,52.4951,52.504,113400.0
2012-09-20 09:30:00,58.2,58.49,58.19,58.44,62200.0,52.119,52.3787,52.11,52.3339,62200.0
2012-09-20 09:35:00,58.43,58.45,58.38,58.38,33100.0,52.3249,52.3429,52.2802,52.2802,33100.0
2012-09-20 09:40:00,58.38,58.46,58.38,58.41,36100.0,52.2802,52.3518,52.2802,52.307,36100.0
2012-09-20 09:45:00,58.41,58.44,58.36,58.37,37000.0,52.307,52.3339,52.2623,52.2712,37000.0
2012-09-20 09:50:00,58.36,58.42,58.35,58.36,39100.0,52.2623,52.316,52.2533,52.2623,39100.0
2012-09-20 09:55:00,58.35,58.4,58.32,58.35,46600.0,52.2533,52.2981,52.2264,52.2533,46600.0
2012-09-20 10:00:00,58.35,58.47,58.31,58.47,27200.0,52.2533,52.3608,52.2175,52.3608,27200.0
2012-09-20 10:05:00,58.47,58.5,58.45,58.5,21300.0,52.3608,52.3876,52.3429,52.3876,21300.0
2012-09-20 10:10:00,58.5,58.57,58.49,58.51,48400.0,52.3876,52.4503,52.3787,52.3966,48400.0
2012-09-20 10:15:00,58.51,58.53,58.49,58.51,26800.0,52.3966,52.4145,52.3787,52.3966,26800.0
2012-09-20 10:20:00,58.5,58.51,58.46,58.48,16600.0,52.3876,52.3966,52.3518,52.3697,16600.0
2012-09-20 10:25:00,58.46,58.5,58.44,58.47,27100.0,52.3518,52.3876,52.3339,52.3608,27100.0
2012-09-20 10:30:00,58.46,58.53,58.46,58.53,21100.0,52.3518,52.4145,52.3518,52.4145,21100.0
2012-09-20 10:35:00,58.54,58.55,58.48,58.53,20800.0,52.4235,52.4324,52.3697,52.4145,20800.0
2012-09-20 10:40:00,58.54,58.57,58.53,58.56,24900.0,52.4235,52.4503,52.4145,52.4414,24900.0
2012-09-20 10:45:00,58.57,58.59,58.5,58.5,13300.0,52.4503,52.4682,52.3876,52.3876,13300.0
2012-09-20 10:50:00,58.5,58.53,58.49,58.5,20400.0,52.3876,52.4145,52.3787,52.3876,20400.0
2012-09-20 10:55:00,58.5,58.54,58.49,58.53,20000.0,52.3876,52.4235,52.3787,52.4145,20000.0
2012-09-20 11:00:00,58.54,58.6,58.54,58.55,9100.0,52.4235,52.4772,52.4235,52.4324,9100.0
2012-09-20 11:05:00,58.55,58.56,58.51,58.56,16600.0,52.4324,52.4414,52.3966,52.4414,16600.0
2012-09-20 11:10:00,58.56,58.59,58.52,58.55,18500.0,52.4414,52.4682,52.4055,52.4324,18500.0
2012-09-20 11:15:00,58.55,58.58,58.54,58.55,17000.0,52.4324,52.4593,52.4235,52.4324,17000.0
2012-09-20 11:20:00,58.55,58.56,58.51,58.51,35400.0,52.4324,52.4414,52.3966,52.3966,35400.0
2012-09-20 11:25:00,58.51,58.56,58.5,58.51,14800.0,52.3966,52.4414,52.3876,52.3966,14800.0
2012-09-20 11:30:00,58.5,58.51,58.47,58.49,15100.0,52.3876,52.3966,52.3608,52.3787,15100.0
2012-09-20 11:35:00,58.5,58.52,58.48,58.48,17500.0,52.3876,52.4055,52.3697,52.3697,17500.0
2012-09-20 11:40:00,58.48,58.49,58.46,58.49,20500.0,52.3697,52.3787,52.3518,52.3787,20500.0
2012-09-20 11:45:00,58.48,58.52,58.47,58.5,15400.0,52.3697,52.4055,52.3608,52.3876,15400.0
2012-09-20 11:50:00,58.51,58.52,58.48,58.5,16300.0,52.3966,52.4055,52.3697,52.3876,16300.0
2012-09-20 11:55:00,58.49,58.51,58.45,58.47,15800.0,52.3787,52.3966,52.3429,52.3608,15800.0
2012-09-20 12:00:00,58.47,58.53,58.45,58.51,16200.0,52.3608,52.4145,52.3429,52.3966,16200.0
2012-09-20 12:05:00,58.52,58.52,58.47,58.47,21500.0,52.4055,52.4055,52.3608,52.3608,21500.0
2012-09-20 12:10:00,58.48,58.49,58.46,58.48,18600.0,52.3697,52.3787,52.3518,52.3697,18600.0
2012-09-20 12:15:00,58.49,58.52,58.48,58.5,19500.0,52.3787,52.4055,52.3697,52.3876,19500.0
2012-09-20 12:20:00,58.5,58.51,58.49,58.49,13800.0,52.3876,52.3966,52.3787,52.3787,13800.0
2012-09-20 12:25:00,58.5,58.51,58.48,58.49,25600.0,52.3876,52.3966,52.3697,52.3787,25600.0
2012-09-20 12:30:00,58.48,58.53,58.48,58.53,19100.0,52.3697,52.4145,52.3697,52.4145,19100.0
2012-09-20 12:35:00,58.53,58.53,58.5,58.51,10500.0,52.4145,52.4145,52.3876,52.3966,10500.0
2012-09-20 12:40:00,58.5,58.53,58.49,58.49,14500.0,52.3876,52.4145,52.3787,52.3787,14500.0
2012-09-20 12:45:00,58.5,58.51,58.47,58.47,17200.0,52.3876,52.3966,52.3608,52.3608,17200.0
2012-09-20 12:50:00,58.48,58.51,58.46,58.47,28700.0,52.3697,52.3966,52.3518,52.3608,28700.0
2012-09-20 12:55:00,58.47,58.51,58.46,58.51,24900.0,52.3608,52.3966,52.3518,52.3966,24900.0
2012-09-20 13:00:00,58.49,58.54,58.47,58.52,37500.0,52.3787,52.4235,52.3608,52.4055,37500.0
2012-09-20 13:05:00,58.52,58.63,58.51,58.62,25400.0,52.4055,52.504,52.3966,52.4951,25400.0
2012-09-20 13:10:00,58.63,58.67,58.63,58.66,11200.0,52.504,52.5399,52.504,52.5309,11200.0
2012-09-20 13:15:00,58.66,58.67,58.63,58.64,10700.0,52.5309,52.5399,52.504,52.513,10700.0
2012-09-20 13:20:00,58.64,58.68,58.63,58.67,14100.0,52.513,52.5488,52.504,52.5399,14100.0
2012-09-20 13:25:00,58.67,58.72,58.67,58.71,10800.0,52.5399,52.5846,52.5399,52.5757,10800.0
2012-09-20 13:30:00,58.72,58.75,58.71,58.75,8700.0,52.5846,52.6115,52.5757,52.6115,8700.0
2012-09-20 13:35:00,58.74,58.77,58.73,58.73,27200.0,52.6026,52.6294,52.5936,52.5936,27200.0
2012-09-20 13:40:00,58.74,58.74,58.69,58.69,19400.0,52.6026,52.6026,52.5578,52.5578,19400.0
2012-09-20 13:45:00,58.69,58.7,58.67,58.7,20300.0,52.5578,52.5667,52.5399,52.5667,20300.0
2012-09-20 13:50:00,58.69,58.7,58.67,58.69,15400.0,52.5578,52.5667,52.5399,52.5578,15400.0
2012-09-20 13:55:00,58.68,58.69,58.67,58.69,22000.0,52.5488,52.5578,52.5399,52.5578,22000.0
2012-09-20 14:00:00,58.68,58.69,58.67,58.67,11400.0,52.5488,52.5578,52.5399,52.5399,11400.0
2012-09-20 14:05:00,58.67,58.7,58.67,58.69,21600.0,52.5399,52.5667,52.5399,52.5578,21600.0
2012-09-20 14:10:00,58.69,58.75,58.68,58.74,37200.0,52.5578,52.6115,52.5488,52.6026,37200.0
2012-09-20 14:15:00,58.73,58.75,58.7,58.7,12900.0,52.5936,52.6115,52.5667,52.5667,12900.0
2012-09-20 14:20:00,58.69,58.71,58.67,58.71,10100.0,52.5578,52.5757,52.5399,52.5757,10100.0
2012-09-20 14:25:00,58.71,58.78,58.7,58.75,16000.0,52.5757,52.6384,52.5667,52.6115,16000.0
2012-09-20 14:30:00,58.75,58.78,58.72,58.77,19800.0,52.6115,52.6384,52.5846,52.6294,19800.0
2012-09-20 14:35:00,58.77,58.77,58.74,58.75,21700.0,52.6294,52.6294,52.6026,52.6115,21700.0
2012-09-20 14:40:00,58.75,58.77,58.73,58.76,21300.0,52.6115,52.6294,52.5936,52.6205,21300.0
2012-09-20 14:45:00,58.77,58.79,58.76,58.77,19800.0,52.6294,52.6473,52.6205,52.6294,19800.0
2012-09-20 14:50:00,58.78,58.8,58.77,58.8,60500.0,52.6384,52.6563,52.6294,52.6563,60500.0
2012-09-20 14:55:00,58.78,58.8,58.75,58.8,61300.0,52.6384,52.6563,52.6115,52.6563,61300.0
2012-09-20 15:00:00,58.8,58.85,58.79,58.84,23100.0,52.6563,52.7011,52.6473,52.6921,23100.0
2012-09-20 15:05:00,58.84,58.85,58.8,58.8,47400.0,52.6921,52.7011,52.6563,52.6563,47400.0
2012-09-20 15:10:00,58.8,58.81,58.75,58.75,26300.0,52.6563,52.6652,52.6115,52.6115,26300.0
2012-09-20 15:15:00,58.76,58.78,58.75,58.77,22800.0,52.6205,52.6384,52.6115,52.6294,22800.0
2012-09-20 15:20:00,58.77,58.83,58.76,58.76,37100.0,52.6294,52.6831,52.6205,52.6205,37100.0
2012-09-20 15:25:00,58.76,58.83,58.74,58.8,29800.0,52.6205,52.6831,52.6026,52.6563,29800.0
2012-09-20 15:30:00,58.8,58.83,58.8,58.82,34100.0,52.6563,52.6831,52.6563,52.6742,34100.0
2012-09-20 15:35:00,58.82,58.83,58.8,58.81,37000.0,52.6742,52.6831,52.6563,52.6652,37000.0
2012-09-20 15:40:00,58.81,58.83,58.8,58.8,34700.0,52.6652,52.6831,52.6563,52.6563,34700.0
2012-09-20 15:45:00,58.8,58.82,58.79,58.81,34500.0,52.6563,52.6742,52.6473,52.6652,34500.0
2012-09-20 15:50:00,58.81,58.82,58.77,58.79,53300.0,52.6652,52.6742,52.6294,52.6473,53300.0
2012-09-20 15:55:00,58.8,58.82,58.78,58.81,87100.0,52.6563,52.6742,52.6384,52.6652,87100.0
2012-09-21 09:30:00,59.04,59.12,58.93,58.93,656600.0,52.8712,52.9428,52.7727,52.7727,656600.0
2012-09-21 09:35:00,58.93,59.03,58.84,58.84,47900.0,52.7727,52.8623,52.6921,52.6921,47900.0
2012-09-21 09:40:00,58.85,58.87,58.69,58.73,24100.0,52.7011,52.719,52.5578,52.5936,24100.0
2012-09-21 09:45:00,58.73,58.78,58.66,58.76,22100.0,52.5936,52.6384,52.5309,52.6205,22100.0
2012-09-21 09:50:00,58.75,58.82,58.73,58.8,23600.0,52.6115,52.6742,52.5936,52.6563,23600.0
2012-09-21 09:55:00,58.8,58.81,58.67,58.67,34700.0,52.6563,52.6652,52.5399,52.5399,34700.0
2012-09-21 10:00:00,58.67,58.78,58.66,58.76,24700.0,52.5399,52.6384,52.5309,52.6205,24700.0
2012-09-21 10:05:00,58.76,58.79,58.75,58.77,22400.0,52.6205,52.6473,52.6115,52.6294,22400.0
2012-09-21 10:10:00,58.77,58.82,58.76,58.76,29200.0,52.6294,52.6742,52.6205,52.6205,29200.0
2012-09-21 10:15:00,58.77,58.8,58.73,58.75,25100.0,52.6294,52.6563,52.5936,52.6115,25100.0
2012-09-21 10:20:00,58.76,58.84,58.75,58.79,21800.0,52.6205,52.6921,52.6115,52.6473,21800.0
2012-09-21 10:25:00,58.79,58.82,58.75,58.79,22400.0,52.6473,52.6742,52.6115,52.6473,22400.0
2012-09-21 10:30:00,58.79,58.86,58.78,58.84,23700.0,52.6473,52.71,52.6384,52.6921,23700.0
2012-09-21 10:35:00,58.85,58.91,58.84,58.91,19000.0,52.7011,52.7548,52.6921,52.7548,19000.0
2012-09-21 10:40:00,58.9,58.91,58.77,58.79,17900.0,52.7458,52.7548,52.6294,52.6473,17900.0
2012-09-21 10:45:00,58.79,58.8,58.74,58.75,12500.0,52.6473,52.6563,52.6026,52.6115,12500.0
2012-09-21 10:50:00,58.75,58.79,58.73,58.74,16900.0,52.6115,52.6473,52.5936,52.6026,16900.0
2012-09-21 10:55:00,58.74,58.74,58.58,58.62,35000.0,52.6026,52.6026,52.4593,52.4951,35000.0
2012-09-21 11:00:00,58.62,58.71,58.59,58.71,11700.0,52.4951,52.5757,52.4682,52.5757,11700.0
2012-09-21 11:05:00,58.72,58.77,58.71,58.75,13400.0,52.5846,52.6294,52.5757,52.6115,13400.0
2012-09-21 11:10:00,58.75,58.75,58.71,58.73,13800.0,52.6115,52.6115,52.5757,52.5936,13800.0
2012-09-21 11:15:00,58.73,58.74,58.67,58.68,26000.0,52.5936,52.6026,52.5399,52.5488,26000.0
2012-09-21 11:20:00,58.69,58.69,58.65,58.65,12800.0,52.5578,52.5578,52.522,52.522,12800.0
2012-09-21 11:25:00,58.65,58.65,58.57,58.58,16600.0,52.522,52.522,52.4503,52.4593,16600.0
2012-09-21 11:30:00,58.58,58.6,58.58,58.6,9700.0,52.4593,52.4772,52.4593,52.4772,9700.0
2012-09-21 11:35:00,58.6,58.62,58.59,58.59,10900.0,52.4772,52.4951,52.4682,52.4682,10900.0
2012-09-21 11:40:00,58.6,58.6,58.58,58.6,10000.0,52.4772,52.4772,52.4593,52.4772,10000.0
2012-09-21 11:45:00,58.6,58.64,58.59,58.6,14800.0,52.4772,52.513,52.4682,52.4772,14800.0
2012-09-21 11:50:00,58.6,58.61,58.59,58.61,7500.0,52.4772,52.4861,52.4682,52.4861,7500.0
2012-09-21 11:55:00,58.61,58.65,58.61,58.62,15500.0,52.4861,52.522,52.4861,52.4951,15500.0
2012-09-21 12:00:00,58.63,58.66,58.59,58.65,23300.0,52.504,52.5309,52.4682,52.522,23300.0
2012-09-21 12:05:00,58.65,58.66,58.63,58.64,6000.0,52.522,52.5309,52.504,52.513,6000.0
2012-09-21 12:10:00,58.63,58.66,58.62,58.63,17400.0,52.504,52.5309,52.4951,52.504,17400.0
2012-09-21 12:15:00,58.63,58.66,58.57,58.58,21300.0,52.504,52.5309,52.4503,52.4593,21300.0
2012-09-21 12:20:00,58.58,58.58,58.55,58.55,11100.0,52.4593,52.4593,52.4324,52.4324,11100.0
2012-09-21 12:25:00,58.55,58.56,58.52,58.52,14100.0,52.4324,52.4414,52.4055,52.4055,14100.0
2012-09-21 12:30:00,58.53,58.55,58.52,58.54,6500.0,52.4145,52.4324,52.4055,52.4235,6500.0
2012-09-21 12:35:00,58.55,58.55,58.45,58.45,20300.0,52.4324,52.4324,52.3429,52.3429,20300.0
2012-09-21 12:40:00,58.46,58.46,58.39,58.4,31600.0,52.3518,52.3518,52.2891,52.2981,31600.0
2012-09-21 12:45:00,58.4,58.41,58.37,58.38,22700.0,52.2981,52.307,52.2712,52.2802,22700.0
2012-09-21 12:50:00,58.38,58.4,58.38,58.4,10600.0,52.2802,52.2981,52.2802,52.2981,10600.0
2012-09-21 12:55:00,58.4,58.43,58.4,58.42,15500.0,52.2981,52.3249,52.2981,52.316,15500.0
2012-09-21 13:00:00,58.42,58.53,58.42,58.52,51000.0,52.316,52.4145,52.316,52.4055,51000.0
2012-09-21 13:05:00,58.52,58.55,58.51,58.52,30500.0,52.4055,52.4324,52.3966,52.4055,30500.0
2012-09-21 13:10:00,58.54,58.54,58.5,58.5,13900.0,52.4235,52.4235,52.3876,52.3876,13900.0
2012-09-21 13:15:00,58.5,58.52,58.49,58.51,13100.0,52.3876,52.4055,52.3787,52.3966,13100.0
2012-09-21 13:20:00,58.52,58.52,58.5,58.52,9500.0,52.4055,52.4055,52.3876,52.4055,9500.0
2012-09-21 13:25:00,58.51,58.53,58.49,58.51,17400.0,52.3966,52.4145,52.3787,52.3966,17400.0
2012-09-21 13:30:00,58.5,58.51,58.48,58.49,13200.0,52.3876,52.3966,52.3697,52.3787,13200.0
2012-09-21 13:35:00,58.5,58.54,58.5,58.53,19500.0,52.3876,52.4235,52.3876,52.4145,19500.0
2012-09-21 13:40:00,58.54,58.61,58.53,58.61,23100.0,52.4235,52.4861,52.4145,52.4861,23100.0
2012-09-21 13:45:00,58.6,58.62,58.47,58.48,42500.0,52.4772,52.4951,52.3608,52.3697,42500.0
2012-09-21 13:50:00,58.47,58.48,58.46,58.48,9900.0,52.3608,52.3697,52.3518,52.3697,9900.0
2012-09-21 13:55:00,58.47,58.52,58.45,58.52,44300.0,52.3608,52.4055,52.3429,52.4055,44300.0
2012-09-21 14:00:00,58.53,58.54,58.5,58.5,16500.0,52.4145,52.4235,52.3876,52.3876,16500.0
2012-09-21 14:05:00,58.5,58.52,58.5,58.52,16300.0,52.3876,52.4055,52.3876,52.4055,16300.0
2012-09-21 14:10:00,58.52,58.53,58.5,58.5,24300.0,52.4055,52.4145,52.3876,52.3876,24300.0
2012-09-21 14:15:00,58.5,58.5,58.47,58.49,63100.0,52.3876,52.3876,52.3608,52.3787,63100.0
2012-09-21 14:20:00,58.49,58.51,58.44,58.44,57700.0,52.3787,52.3966,52.3339,52.3339,57700.0
2012-09-21 14:25:00,58.45,58.45,58.4,58.44,40200.0,52.3429,52.3429,52.2981,52.3339,40200.0
2012-09-21 14:30:00,58.44,58.44,58.4,58.42,30400.0,52.3339,52.3339,52.2981,52.316,30400.0
2012-09-21 14:35:00,58.41,58.43,58.4,58.41,22200.0,52.307,52.3249,52.2981,52.307,22200.0
2012-09-21 14:40:00,58.42,58.47,58.41,58.46,23500.0,52.316,52.3608,52.307,52.3518,23500.0
2012-09-21 14:45:00,58.47,58.49,58.44,58.46,18400.0,52.3608,52.3787,52.3339,52.3518,18400.0
2012-09-21 14:50:00,58.47,58.48,58.42,58.43,30300.0,52.3608,52.3697,52.316,52.3249,30300.0
2012-09-21 14:55:00,58.43,58.51,58.43,58.49,66900.0,52.3249,52.3966,52.3249,52.3787,66900.0
2012-09-21 15:00:00,58.49,58.49,58.39,58.39,51400.0,52.3787,52.3787,52.2891,52.2891,51400.0
2012-09-21 15:05:00,58.4,58.4,58.35,58.37,37400.0,52.2981,52.2981,52.2533,52.2712,37400.0
2012-09-21 15:10:00,58.36,58.37,58.34,58.35,41200.0,52.2623,52.2712,52.2443,52.2533,41200.0
2012-09-21 15:15:00,58.36,58.36,58.3,58.3,47700.0,52.2623,52.2623,52.2085,52.2085,47700.0
2012-09-21 15:20:00,58.3,58.3,58.2,58.21,84800.0,52.2085,52.2085,52.119,52.1279,84800.0
2012-09-21 15:25:00,58.21,58.21,58.2,58.21,45200.0,52.1279,52.1279,52.119,52.1279,45200.0
2012-09-21 15:30:00,58.21,58.23,58.2,58.23,95600.0,52.1279,52.1458,52.119,52.1458,95600.0
2012-09-21 15:35:00,58.23,58.3,58.22,58.27,81800.0,52.1458,52.2085,52.1369,52.1817,81800.0
2012-09-21 15:40:00,58.28,58.31,58.28,58.3,58500.0,52.1906,52.2175,52.1906,52.2085,58500.0
2012-09-21 15:45:00,58.3,58.32,58.25,58.3,107700.0,52.2085,52.2264,52.1638,52.2085,107700.0
2012-09-21 15:50:00,58.3,58.51,58.29,58.47,307200.0,52.2085,52.3966,52.1996,52.3608,307200.0
2012-09-21 15:55:00,58.47,58.47,58.36,58.38,188900.0,52.3608,52.3608,52.2623,52.2802,188900.0
2012-09-24 09:30:00,58.72,58.72,58.05,58.24,52600.0,52.5846,52.5846,51.9846,52.1548,52600.0
2012-09-24 09:35:00,58.23,58.25,58.08,58.17,35400.0,52.1458,52.1638,52.0115,52.0921,35400.0
2012-09-24 09:40:00,58.18,58.28,58.16,58.25,33200.0,52.1011,52.1906,52.0832,52.1638,33200.0
2012-09-24 09:45:00,58.26,58.36,58.26,58.29,31700.0,52.1727,52.2623,52.1727,52.1996,31700.0
2012-09-24 09:50:00,58.28,58.36,58.22,58.29,24000.0,52.1906,52.2623,52.1369,52.1996,24000.0
2012-09-24 09:55:00,58.3,58.39,58.26,58.28,24100.0,52.2085,52.2891,52.1727,52.1906,24100.0
2012-09-24 10:00:00,58.28,58.3,58.23,58.26,25100.0,52.1906,52.2085,52.1458,52.1727,25100.0
2012-09-24 10:05:00,58.26,58.28,58.18,58.18,28800.0,52.1727,52.1906,52.1011,52.1011,28800.0
2012-09-24 10:10:00,58.19,58.19,58.11,58.11,32100.0,52.11,52.11,52.0384,52.0384,32100.0
2012-09-24 10:15:00,58.12,58.28,58.1,58.24,50300.0,52.0473,52.1906,52.0294,52.1548,50300.0
2012-09-24 10:20:00,58.24,58.34,58.23,58.34,25000.0,52.1548,52.2443,52.1458,52.2443,25000.0
2012-09-24 10:25:00,58.34,58.38,58.25,58.33,67000.0,52.2443,52.2802,52.1638,52.2354,67000.0
2012-09-24 10:30:00,58.34,58.4,58.33,58.35,48900.0,52.2443,52.2981,52.2354,52.2533,48900.0
2012-09-24 10:35:00,58.36,58.36,58.28,58.31,14200.0,52.2623,52.2623,52.1906,52.2175,14200.0
2012-09-24 10:40:00,58.31,58.36,58.3,58.36,30200.0,52.2175,52.2623,52.2085,52.2623,30200.0
2012-09-24 10:45:00,58.37,58.38,58.35,58.35,17100.0,52.2712,52.2802,52.2533,52.2533,17100.0
2012-09-24 10:50:00,58.35,58.35,58.28,58.28,26900.0,52.2533,52.2533,52.1906,52.1906,26900.0
2012-09-24 10:55:00,58.29,58.33,58.28,58.28,23600.0,52.1996,52.2354,52.1906,52.1906,23600.0
2012-09-24 11:00:00,58.28,58.28,58.24,58.25,29400.0,52.1906,52.1906,52.1548,52.1638,29400.0
2012-09-24 11:05:00,58.26,58.27,58.19,58.21,15300.0,52.1727,52.1817,52.11,52.1279,15300.0
2012-09-24 11:10:00,58.22,58.23,58.16,58.2,30400.0,52.1369,52.1458,52.0832,52.119,30400.0
2012-09-24 11:15:00,58.2,58.22,58.19,58.21,16000.0,52.119,52.1369,52.11,52.1279,16000.0
2012-09-24 11:20:00,58.2,58.2,58.12,58.12,18100.0,52.119,52.119,52.0473,52.0473,18100.0
2012-09-24 11:25:00,58.13,58.14,58.06,58.09,18400.0,52.0563,52.0652,51.9936,52.0205,18400.0
2012-09-24 11:30:00,58.09,58.1,58.07,58.08,11900.0,52.0205,52.0294,52.0026,52.0115,11900.0
2012-09-24 11:35:00,58.09,58.09,58.05,58.05,16300.0,52.0205,52.0205,51.9846,51.9846,16300.0
2012-09-24 11:40:00,58.06,58.06,58.03,58.04,17300.0,51.9936,51.9936,51.9667,51.9757,17300.0
2012-09-24 11:45:00,58.04,58.05,58.01,58.02,19600.0,51.9757,51.9846,51.9488,51.9578,19600.0
2012-09-24 11:50:00,58.02,58.05,58.01,58.02,20800.0,51.9578,51.9846,51.9488,51.9578,20800.0
2012-09-24 11:55:00,58.02,58.07,58.02,58.05,13600.0,51.9578,52.0026,51.9578,51.9846,13600.0
2012-09-24 12:00:00,58.04,58.05,58.02,58.02,11400.0,51.9757,51.9846,51.9578,51.9578,11400.0
2012-09-24 12:05:00,58.02,58.05,58.01,58.04,12400.0,51.9578,51.9846,51.9488,51.9757,12400.0
2012-09-24 12:10:00,58.03,58.05,58.01,58.01,11400.0,51.9667,51.9846,51.9488,51.9488,11400.0
2012-09-24 12:15:00,58.01,58.01,58.0,58.0,11600.0,51.9488,51.9488,51.9399,51.9399,11600.0
2012-09-24 12:20:00,58.01,58.02,57.96,57.96,26100.0,51.9488,51.9578,51.9041,51.9041,26100.0
2012-09-24 12:25:00,57.97,57.99,57.94,57.95,13600.0,51.913,51.9309,51.8861,51.8951,13600.0
2012-09-24 12:30:00,57.94,57.96,57.92,57.92,13700.0,51.8861,51.9041,51.8682,51.8682,13700.0
2012-09-24 12:35:00,57.92,57.97,57.92,57.94,13800.0,51.8682,51.913,51.8682,51.8861,13800.0
2012-09-24 12:40:00,57.95,58.05,57.95,58.05,14900.0,51.8951,51.9846,51.8951,51.9846,14900.0
2012-09-24 12:45:00,58.05,58.08,58.05,58.06,17700.0,51.9846,52.0115,51.9846,51.9936,17700.0
2012-09-24 12:50:00,58.06,58.08,58.06,58.08,8400.0,51.9936,52.0115,51.9936,52.0115,8400.0
2012-09-24 12:55:00,58.07,58.1,58.07,58.1,10600.0,52.0026,52.0294,52.0026,52.0294,10600.0
2012-09-24 13:00:00,58.1,58.12,58.09,58.11,17900.0,52.0294,52.0473,52.0205,52.0384,17900.0
2012-09-24 13:05:00,58.11,58.16,58.11,58.16,8000.0,52.0384,52.0832,52.0384,52.0832,8000.0
2012-09-24 13:10:00,58.16,58.16,58.13,58.14,10600.0,52.0832,52.0832,52.0563,52.0652,10600.0
2012-09-24 13:15:00,58.13,58.14,58.09,58.11,9900.0,52.0563,52.0652,52.0205,52.0384,9900.0
2012-09-24 13:20:00,58.11,58.15,58.06,58.09,37200.0,52.0384,52.0742,51.9936,52.0205,37200.0
2012-09-24 13:25:00,58.1,58.18,58.1,58.14,12200.0,52.0294,52.1011,52.0294,52.0652,12200.0
2012-09-24 13:30:00,58.14,58.15,58.03,58.05,11300.0,52.0652,52.0742,51.9667,51.9846,11300.0
2012-09-24 13:35:00,58.05,58.05,58.03,58.04,7000.0,51.9846,51.9846,51.9667,51.9757,7000.0
2012-09-24 13:40:00,58.03,58.06,58.02,58.05,15500.0,51.9667,51.9936,51.9578,51.9846,15500.0
2012-09-24 13:45:00,58.05,58.1,58.04,58.08,22000.0,51.9846,52.0294,51.9757,52.0115,22000.0
2012-09-24 13:50:00,58.1,58.12,58.09,58.11,11100.0,52.0294,52.0473,52.0205,52.0384,11100.0
2012-09-24 13:55:00,58.12,58.15,58.12,58.13,15700.0,52.0473,52.0742,52.0473,52.0563,15700.0
2012-09-24 14:00:00,58.14,58.17,58.13,58.16,17500.0,52.0652,52.0921,52.0563,52.0832,17500.0
2012-09-24 14:05:00,58.17,58.23,58.16,58.22,15400.0,52.0921,52.1458,52.0832,52.1369,15400.0
2012-09-24 14:10:00,58.23,58.28,58.22,58.22,25800.0,52.1458,52.1906,52.1369,52.1369,25800.0
2012-09-24 14:15:00,58.23,58.31,58.22,58.3,14500.0,52.1458,52.2175,52.1369,52.2085,14500.0
2012-09-24 14:20:00,58.31,58.31,58.27,58.27,15100.0,52.2175,52.2175,52.1817,52.1817,15100.0
2012-09-24 14:25:00,58.28,58.3,58.26,58.29,15900.0,52.1906,52.2085,52.1727,52.1996,15900.0
2012-09-24 14:30:00,58.3,58.3,58.25,58.26,16200.0,52.2085,52.2085,52.1638,52.1727,16200.0
2012-09-24 14:35:00,58.26,58.29,58.25,58.27,16000.0,52.1727,52.1996,52.1638,52.1817,16000.0
2012-09-24 14:40:00,58.26,58.29,58.25,58.27,15100.0,52.1727,52.1996,52.1638,52.1817,15100.0
2012-09-24 14:45:00,58.27,58.28,58.25,58.25,12400.0,52.1817,52.1906,52.1638,52.1638,12400.0
2012-09-24 14:50:00,58.27,58.36,58.26,58.31,18400.0,52.1817,52.2623,52.1727,52.2175,18400.0
2012-09-24 14:55:00,58.31,58.31,58.27,58.27,20400.0,52.2175,52.2175,52.1817,52.1817,20400.0
2012-09-24 15:00:00,58.27,58.28,58.19,58.19,48200.0,52.1817,52.1906,52.11,52.11,48200.0
2012-09-24 15:05:00,58.19,58.23,58.17,58.23,29900.0,52.11,52.1458,52.0921,52.1458,29900.0
2012-09-24 15:10:00,58.24,58.25,58.22,58.24,23300.0,52.1548,52.1638,52.1369,52.1548,23300.0
2012-09-24 15:15:00,58.25,58.26,58.24,58.25,17500.0,52.1638,52.1727,52.1548,52.1638,17500.0
2012-09-24 15:20:00,58.25,58.29,58.24,58.29,37600.0,52.1638,52.1996,52.1548,52.1996,37600.0
2012-09-24 15:25:00,58.29,58.34,58.28,58.34,32100.0,52.1996,52.2443,52.1906,52.2443,32100.0
2012-09-24 15:30:00,58.33,58.34,58.28,58.31,32100.0,52.2354,52.2443,52.1906,52.2175,32100.0
2012-09-24 15:35:00,58.31,58.34,58.3,58.32,30100.0,52.2175,52.2443,52.2085,52.2264,30100.0
2012-09-24 15:40:00,58.32,58.33,58.29,58.29,32100.0,52.2264,52.2354,52.1996,52.1996,32100.0
2012-09-24 15:45:00,58.29,58.3,58.25,58.25,92300.0,52.1996,52.2085,52.1638,52.1638,92300.0
2012-09-24 15:50:00,58.25,58.25,58.15,58.18,135200.0,52.1638,52.1638,52.0742,52.1011,135200.0
2012-09-24 15:55:00,58.17,58.19,58.15,58.18,192600.0,52.0921,52.11,52.0742,52.1011,192600.0
2012-09-25 09:30:00,58.48,58.5,58.36,58.45,60500.0,52.3697,52.3876,52.2623,52.3429,60500.0
2012-09-25 09:35:00,58.45,58.47,58.36,58.45,30400.0,52.3429,52.3608,52.2623,52.3429,30400.0
2012-09-25 09:40:00,58.45,58.46,58.27,58.31,23600.0,52.3429,52.3518,52.1817,52.2175,23600.0
2012-09-25 09:45:00,58.31,58.32,58.18,58.18,15200.0,52.2175,52.2264,52.1011,52.1011,15200.0
2012-09-25 09:50:00,58.18,58.21,58.14,58.15,11300.0,52.1011,52.1279,52.0652,52.0742,11300.0
2012-09-25 09:55:00,58.14,58.15,58.08,58.13,10200.0,52.0652,52.0742,52.0115,52.0563,10200.0
2012-09-25 10:00:00,58.13,58.28,58.13,58.24,27400.0,52.0563,52.1906,52.0563,52.1548,27400.0
2012-09-25 10:05:00,58.26,58.32,58.23,58.3,18500.0,52.1727,52.2264,52.1458,52.2085,18500.0
2012-09-25 10:10:00,58.31,58.33,58.3,58.32,12200.0,52.2175,52.2354,52.2085,52.2264,12200.0
2012-09-25 10:15:00,58.32,58.36,58.25,58.25,26900.0,52.2264,52.2623,52.1638,52.1638,26900.0
2012-09-25 10:20:00,58.24,58.28,58.23,58.27,11900.0,52.1548,52.1906,52.1458,52.1817,11900.0
2012-09-25 10:25:00,58.27,58.31,58.23,58.27,23300.0,52.1817,52.2175,52.1458,52.1817,23300.0
2012-09-25 10:30:00,58.26,58.32,58.26,58.31,20500.0,52.1727,52.2264,52.1727,52.2175,20500.0
2012-09-25 10:35:00,58.32,58.32,58.3,58.31,20200.0,52.2264,52.2264,52.2085,52.2175,20200.0
2012-09-25 10:40:00,58.31,58.31,58.23,58.24,19700.0,52.2175,52.2175,52.1458,52.1548,19700.0
2012-09-25 10:45:00,58.25,58.29,58.24,58.26,11200.0,52.1638,52.1996,52.1548,52.1727,11200.0
2012-09-25 10:50:00,58.26,58.26,58.19,58.22,11600.0,52.1727,52.1727,52.11,52.1369,11600.0
2012-09-25 10:55:00,58.22,58.25,58.22,58.23,11100.0,52.1369,52.1638,52.1369,52.1458,11100.0
2012-09-25 11:00:00,58.23,58.32,58.23,58.31,7300.0,52.1458,52.2264,52.1458,52.2175,7300.0
2012-09-25 11:05:00,58.32,58.34,58.27,58.28,12500.0,52.2264,52.2443,52.1817,52.1906,12500.0
2012-09-25 11:10:00,58.27,58.27,58.22,58.23,7000.0,52.1817,52.1817,52.1369,52.1458,7000.0
2012-09-25 11:15:00,58.23,58.26,58.22,58.25,6000.0,52.1458,52.1727,52.1369,52.1638,6000.0
2012-09-25 11:20:00,58.25,58.27,58.22,58.23,5800.0,52.1638,52.1817,52.1369,52.1458,5800.0
2012-09-25 11:25:00,58.23,58.23,58.15,58.15,8700.0,52.1458,52.1458,52.0742,52.0742,8700.0
2012-09-25 11:30:00,58.15,58.16,58.12,58.13,14600.0,52.0742,52.0832,52.0473,52.0563,14600.0
2012-09-25 11:35:00,58.13,58.18,58.13,58.15,12200.0,52.0563,52.1011,52.0563,52.0742,12200.0
2012-09-25 11:40:00,58.16,58.17,58.15,58.15,8000.0,52.0832,52.0921,52.0742,52.0742,8000.0
2012-09-25 11:45:00,58.14,58.18,58.14,58.16,6400.0,52.0652,52.1011,52.0652,52.0832,6400.0
2012-09-25 11:50:00,58.17,58.18,58.13,58.13,8800.0,52.0921,52.1011,52.0563,52.0563,8800.0
2012-09-25 11:55:00,58.13,58.15,58.11,58.12,6900.0,52.0563,52.0742,52.0384,52.0473,6900.0
2012-09-25 12:00:00,58.11,58.12,58.05,58.05,10600.0,52.0384,52.0473,51.9846,51.9846,10600.0
2012-09-25 12:05:00,58.05,58.05,58.02,58.04,10000.0,51.9846,51.9846,51.9578,51.9757,10000.0
2012-09-25 12:10:00,58.03,58.05,58.03,58.04,7600.0,51.9667,51.9846,51.9667,51.9757,7600.0
2012-09-25 12:15:00,58.04,58.04,57.97,57.98,10600.0,51.9757,51.9757,51.913,51.922,10600.0
2012-09-25 12:20:00,57.97,58.01,57.97,57.99,10000.0,51.913,51.9488,51.913,51.9309,10000.0
2012-09-25 12:25:00,57.99,58.02,57.99,58.0,14000.0,51.9309,51.9578,51.9309,51.9399,14000.0
2012-09-25 12:30:00,58.0,58.0,57.96,58.0,7600.0,51.9399,51.9399,51.9041,51.9399,7600.0
2012-09-25 12:35:00,58.0,58.0,57.87,57.89,12300.0,51.9399,51.9399,51.8235,51.8414,12300.0
2012-09-25 12:40:00,57.87,57.89,57.8,57.83,24500.0,51.8235,51.8414,51.7608,51.7876,24500.0
2012-09-25 12:45:00,57.84,57.94,57.84,57.94,93400.0,51.7966,51.8861,51.7966,51.8861,93400.0
2012-09-25 12:50:00,57.93,57.94,57.92,57.94,9800.0,51.8772,51.8861,51.8682,51.8861,9800.0
2012-09-25 12:55:00,57.94,58.0,57.92,57.99,12800.0,51.8861,51.9399,51.8682,51.9309,12800.0
2012-09-25 13:00:00,57.97,57.97,57.93,57.97,9100.0,51.913,51.913,51.8772,51.913,9100.0
2012-09-25 13:05:00,57.97,57.97,57.96,57.97,6300.0,51.913,51.913,51.9041,51.913,6300.0
2012-09-25 13:10:00,57.97,58.02,57.97,58.01,9900.0,51.913,51.9578,51.913,51.9488,9900.0
2012-09-25 13:15:00,58.01,58.02,57.99,57.99,12300.0,51.9488,51.9578,51.9309,51.9309,12300.0
2012-09-25 13:20:00,58.0,58.01,57.96,58.0,6700.0,51.9399,51.9488,51.9041,51.9399,6700.0
2012-09-25 13:25:00,58.02,58.02,57.98,57.98,5400.0,51.9578,51.9578,51.922,51.922,5400.0
2012-09-25 13:30:00,57.99,58.04,57.98,58.03,12600.0,51.9309,51.9757,51.922,51.9667,12600.0
2012-09-25 13:35:00,58.04,58.07,58.02,58.02,9000.0,51.9757,52.0026,51.9578,51.9578,9000.0
2012-09-25 13:40:00,58.02,58.02,57.92,57.92,6100.0,51.9578,51.9578,51.8682,51.8682,6100.0
2012-09-25 13:45:00,57.93,57.97,57.92,57.93,7200.0,51.8772,51.913,51.8682,51.8772,7200.0
2012-09-25 13:50:00,57.94,57.97,57.94,57.96,9000.0,51.8861,51.913,51.8861,51.9041,9000.0
2012-09-25 13:55:00,57.96,58.0,57.96,58.0,25900.0,51.9041,51.9399,51.9041,51.9399,25900.0
2012-09-25 14:00:00,58.0,58.0,57.98,57.98,12500.0,51.9399,51.9399,51.922,51.922,12500.0
2012-09-25 14:05:00,57.98,58.0,57.97,57.99,11000.0,51.922,51.9399,51.913,51.9309,11000.0
2012-09-25 14:10:00,57.99,58.08,57.98,58.07,31700.0,51.9309,52.0115,51.922,52.0026,31700.0
2012-09-25 14:15:00,58.07,58.1,58.0,58.02,21200.0,52.0026,52.0294,51.9399,51.9578,21200.0
2012-09-25 14:20:00,58.0,58.0,57.96,57.98,11700.0,51.9399,51.9399,51.9041,51.922,11700.0
2012-09-25 14:25:00,57.98,57.99,57.95,57.98,12700.0,51.922,51.9309,51.8951,51.922,12700.0
2012-09-25 14:30:00,57.97,58.03,57.96,58.03,10800.0,51.913,51.9667,51.9041,51.9667,10800.0
2012-09-25 14:35:00,58.02,58.04,58.02,58.04,9200.0,51.9578,51.9757,51.9578,51.9757,9200.0
2012-09-25 14:40:00,58.03,58.05,58.01,58.04,12200.0,51.9667,51.9846,51.9488,51.9757,12200.0
2012-09-25 14:45:00,58.03,58.03,57.95,58.02,24100.0,51.9667,51.9667,51.8951,51.9578,24100.0
2012-09-25 14:50:00,58.01,58.04,57.99,58.03,16400.0,51.9488,51.9757,51.9309,51.9667,16400.0
2012-09-25 14:55:00,58.03,58.07,57.97,57.99,70700.0,51.9667,52.0026,51.913,51.9309,70700.0
2012-09-25 15:00:00,57.99,58.02,57.98,58.0,48600.0,51.9309,51.9578,51.922,51.9399,48600.0
2012-09-25 15:05:00,58.0,58.01,57.92,57.96,45000.0,51.9399,51.9488,51.8682,51.9041,45000.0
2012-09-25 15:10:00,57.97,57.98,57.82,57.94,58800.0,51.913,51.922,51.7787,51.8861,58800.0
2012-09-25 15:15:00,57.94,57.97,57.91,57.93,34000.0,51.8861,51.913,51.8593,51.8772,34000.0
2012-09-25 15:20:00,57.92,58.01,57.9,57.97,39800.0,51.8682,51.9488,51.8503,51.913,39800.0
2012-09-25 15:25:00,57.97,58.0,57.94,57.96,24100.0,51.913,51.9399,51.8861,51.9041,24100.0
2012-09-25 15:30:00,57.96,58.01,57.93,58.01,38100.0,51.9041,51.9488,51.8772,51.9488,38100.0
2012-09-25 15:35:00,58.01,58.05,57.94,57.94,47400.0,51.9488,51.9846,51.8861,51.8861,47400.0
2012-09-25 15:40:00,57.94,57.98,57.88,57.88,51500.0,51.8861,51.922,51.8324,51.8324,51500.0
2012-09-25 15:45:00,57.88,57.93,57.84,57.91,61300.0,51.8324,51.8772,51.7966,51.8593,61300.0
2012-09-25 15:50:00,57.9,58.0,57.83,57.99,121400.0,51.8503,51.9399,51.7876,51.9309,121400.0
2012-09-25 15:55:00,57.99,57.99,57.89,57.9,168700.0,51.9309,51.9309,51.8414,51.8503,168700.0
2012-09-26 09:30:00,57.79,58.02,57.55,57.73,48300.0,51.7518,51.9578,51.5369,51.6981,48300.0
2012-09-26 09:35:00,57.7,57.77,57.59,57.68,49100.0,51.6712,51.7339,51.5727,51.6533,49100.0
2012-09-26 09:40:00,57.68,57.71,57.57,57.64,115500.0,51.6533,51.6802,51.5548,51.6175,115500.0
2012-09-26 09:45:00,57.62,57.8,57.58,57.79,141000.0,51.5996,51.7608,51.5638,51.7518,141000.0
2012-09-26 09:50:00,57.77,57.87,57.76,57.78,99900.0,51.7339,51.8235,51.7249,51.7429,99900.0
2012-09-26 09:55:00,57.78,57.83,57.74,57.79,74200.0,51.7429,51.7876,51.707,51.7518,74200.0
2012-09-26 10:00:00,57.79,57.9,57.7,57.8,83500.0,51.7518,51.8503,51.6712,51.7608,83500.0
2012-09-26 10:05:00,57.83,57.87,57.75,57.85,41100.0,51.7876,51.8235,51.716,51.8055,41100.0
2012-09-26 10:10:00,57.85,57.87,57.67,57.74,36800.0,51.8055,51.8235,51.6444,51.707,36800.0
2012-09-26 10:15:00,57.74,57.75,57.68,57.7,49600.0,51.707,51.716,51.6533,51.6712,49600.0
2012-09-26 10:20:00,57.71,57.73,57.65,57.68,31100.0,51.6802,51.6981,51.6264,51.6533,31100.0
2012-09-26 10:25:00,57.66,57.69,57.64,57.66,46000.0,51.6354,51.6623,51.6175,51.6354,46000.0
2012-09-26 10:30:00,57.66,57.92,57.65,57.86,196900.0,51.6354,51.8682,51.6264,51.8145,196900.0
2012-09-26 10:35:00,57.85,57.85,57.62,57.68,30200.0,51.8055,51.8055,51.5996,51.6533,30200.0
2012-09-26 10:40:00,57.69,57.72,57.66,57.69,15300.0,51.6623,51.6891,51.6354,51.6623,15300.0
2012-09-26 10:45:00,57.68,57.7,57.65,57.68,27700.0,51.6533,51.6712,51.6264,51.6533,27700.0
2012-09-26 10:50:00,57.68,57.77,57.67,57.75,45600.0,51.6533,51.7339,51.6444,51.716,45600.0
2012-09-26 10:55:00,57.75,57.77,57.66,57.66,44400.0,51.716,51.7339,51.6354,51.6354,44400.0
2012-09-26 11:00:00,57.67,57.75,57.65,57.72,17300.0,51.6444,51.716,51.6264,51.6891,17300.0
2012-09-26 11:05:00,57.72,57.77,57.72,57.73,40900.0,51.6891,51.7339,51.6891,51.6981,40900.0
2012-09-26 11:10:00,57.73,57.76,57.71,57.75,28800.0,51.6981,51.7249,51.6802,51.716,28800.0
2012-09-26 11:15:00,57.74,57.86,57.71,57.86,30200.0,51.707,51.8145,51.6802,51.8145,30200.0
2012-09-26 11:20:00,57.83,57.9,57.82,57.89,14700.0,51.7876,51.8503,51.7787,51.8414,14700.0
2012-09-26 11:25:00,57.9,57.93,57.88,57.89,26900.0,51.8503,51.8772,51.8324,51.8414,26900.0
2012-09-26 11:30:00,57.9,57.9,57.76,57.8,21900.0,51.8503,51.8503,51.7249,51.7608,21900.0
2012-09-26 11:35:00,57.79,57.79,57.75,57.77,24600.0,51.7518,51.7518,51.716,51.7339,24600.0
2012-09-26 11:40:00,57.77,57.81,57.76,57.81,15100.0,51.7339,51.7697,51.7249,51.7697,15100.0
2012-09-26 11:45:00,57.79,57.88,57.79,57.85,25300.0,51.7518,51.8324,51.7518,51.8055,25300.0
2012-09-26 11:50:00,57.84,57.87,57.83,57.86,25800.0,51.7966,51.8235,51.7876,51.8145,25800.0
2012-09-26 11:55:00,57.86,57.89,57.8,57.82,21300.0,51.8145,51.8414,51.7608,51.7787,21300.0
2012-09-26 12:00:00,57.82,57.88,57.8,57.86,66300.0,51.7787,51.8324,51.7608,51.8145,66300.0
2012-09-26 12:05:00,57.87,57.87,57.83,57.86,35600.0,51.8235,51.8235,51.7876,51.8145,35600.0
2012-09-26 12:10:00,57.86,57.88,57.8,57.84,30600.0,51.8145,51.8324,51.7608,51.7966,30600.0
2012-09-26 12:15:00,57.83,57.85,57.8,57.83,57700.0,51.7876,51.8055,51.7608,51.7876,57700.0
2012-09-26 12:20:00,57.84,57.84,57.75,57.77,31400.0,51.7966,51.7966,51.716,51.7339,31400.0
2012-09-26 12:25:00,57.77,57.78,57.72,57.72,8600.0,51.7339,51.7429,51.6891,51.6891,8600.0
2012-09-26 12:30:00,57.72,57.78,57.69,57.76,21400.0,51.6891,51.7429,51.6623,51.7249,21400.0
2012-09-26 12:35:00,57.76,57.79,57.75,57.79,4300.0,51.7249,51.7518,51.716,51.7518,4300.0
2012-09-26 12:40:00,57.8,57.8,57.77,57.79,8300.0,51.7608,51.7608,51.7339,51.7518,8300.0
2012-09-26 12:45:00,57.79,57.8,57.77,57.79,14000.0,51.7518,51.7608,51.7339,51.7518,14000.0
2012-09-26 12:50:00,57.79,57.79,57.73,57.77,11300.0,51.7518,51.7518,51.6981,51.7339,11300.0
2012-09-26 12:55:00,57.77,57.85,57.77,57.82,38000.0,51.7339,51.8055,51.7339,51.7787,38000.0
2012-09-26 13:00:00,57.81,57.81,57.77,57.78,12800.0,51.7697,51.7697,51.7339,51.7429,12800.0
2012-09-26 13:05:00,57.77,57.85,57.76,57.83,18000.0,51.7339,51.8055,51.7249,51.7876,18000.0
2012-09-26 13:10:00,57.83,57.85,57.82,57.83,13500.0,51.7876,51.8055,51.7787,51.7876,13500.0
2012-09-26 13:15:00,57.83,57.89,57.82,57.87,24800.0,51.7876,51.8414,51.7787,51.8235,24800.0
2012-09-26 13:20:00,57.86,57.91,57.85,57.89,212500.0,51.8145,51.8593,51.8055,51.8414,212500.0
2012-09-26 13:25:00,57.89,57.97,57.89,57.95,22100.0,51.8414,51.913,51.8414,51.8951,22100.0
2012-09-26 13:30:00,57.94,57.97,57.89,57.95,42800.0,51.8861,51.913,51.8414,51.8951,42800.0
2012-09-26 13:35:00,57.94,57.98,57.92,57.98,16000.0,51.8861,51.922,51.8682,51.922,16000.0
2012-09-26 13:40:00,57.97,58.01,57.97,58.01,13100.0,51.913,51.9488,51.913,51.9488,13100.0
2012-09-26 13:45:00,58.01,58.03,58.0,58.02,52000.0,51.9488,51.9667,51.9399,51.9578,52000.0
2012-09-26 13:50:00,58.01,58.02,57.91,57.91,71400.0,51.9488,51.9578,51.8593,51.8593,71400.0
2012-09-26 13:55:00,57.93,57.93,57.83,57.84,28200.0,51.8772,51.8772,51.7876,51.7966,28200.0
2012-09-26 14:00:00,57.85,57.89,57.84,57.85,22600.0,51.8055,51.8414,51.7966,51.8055,22600.0
2012-09-26 14:05:00,57.85,57.91,57.84,57.89,30500.0,51.8055,51.8593,51.7966,51.8414,30500.0
2012-09-26 14:10:00,57.89,57.91,57.88,57.89,39700.0,51.8414,51.8593,51.8324,51.8414,39700.0
2012-09-26 14:15:00,57.89,57.91,57.87,57.9,15900.0,51.8414,51.8593,51.8235,51.8503,15900.0
2012-09-26 14:20:00,57.9,57.91,57.89,57.89,27200.0,51.8503,51.8593,51.8414,51.8414,27200.0
2012-09-26 14:25:00,57.9,57.92,57.87,57.88,17500.0,51.8503,51.8682,51.8235,51.8324,17500.0
2012-09-26 14:30:00,57.89,57.92,57.81,57.9,15100.0,51.8414,51.8682,51.7697,51.8503,15100.0
2012-09-26 14:35:00,57.9,57.91,57.83,57.84,14400.0,51.8503,51.8593,51.7876,51.7966,14400.0
2012-09-26 14:40:00,57.84,57.88,57.8,57.87,33000.0,51.7966,51.8324,51.7608,51.8235,33000.0
2012-09-26 14:45:00,57.88,57.93,57.86,57.92,19200.0,51.8324,51.8772,51.8145,51.8682,19200.0
2012-09-26 14:50:00,57.92,57.92,57.89,57.91,97100.0,51.8682,51.8682,51.8414,51.8593,97100.0
2012-09-26 14:55:00,57.91,57.95,57.9,57.94,21900.0,51.8593,51.8951,51.8503,51.8861,21900.0
2012-09-26 15:00:00,57.94,57.94,57.87,57.87,24300.0,51.8861,51.8861,51.8235,51.8235,24300.0
2012-09-26 15:05:00,57.87,57.92,57.83,57.91,71400.0,51.8235,51.8682,51.7876,51.8593,71400.0
2012-09-26 15:10:00,57.9,57.94,57.9,57.92,22900.0,51.8503,51.8861,51.8503,51.8682,22900.0
2012-09-26 15:15:00,57.92,57.98,57.89,57.89,51900.0,51.8682,51.922,51.8414,51.8414,51900.0
2012-09-26 15:20:00,57.89,57.94,57.87,57.87,46300.0,51.8414,51.8861,51.8235,51.8235,46300.0
2012-09-26 15:25:00,57.86,57.92,57.86,57.89,33100.0,51.8145,51.8682,51.8145,51.8414,33100.0
2012-09-26 15:30:00,57.89,57.93,57.86,57.9,76300.0,51.8414,51.8772,51.8145,51.8503,76300.0
2012-09-26 15:35:00,57.91,57.93,57.85,57.91,77900.0,51.8593,51.8772,51.8055,51.8593,77900.0
2012-09-26 15:40:00,57.92,57.94,57.89,57.94,33900.0,51.8682,51.8861,51.8414,51.8861,33900.0
2012-09-26 15:45:00,57.94,57.94,57.86,57.87,38900.0,51.8861,51.8861,51.8145,51.8235,38900.0
2012-09-26 15:50:00,57.87,57.96,57.81,57.95,73500.0,51.8235,51.9041,51.7697,51.8951,73500.0
2012-09-26 15:55:00,57.96,58.02,57.92,57.96,136700.0,51.9041,51.9578,51.8682,51.9041,136700.0
2012-09-27 09:30:00,58.16,58.2,57.87,57.89,36300.0,52.0832,52.119,51.8235,51.8414,36300.0
2012-09-27 09:35:00,57.87,58.0,57.86,57.9,20500.0,51.8235,51.9399,51.8145,51.8503,20500.0
2012-09-27 09:40:00,57.86,57.93,57.85,57.91,10700.0,51.8145,51.8772,51.8055,51.8593,10700.0
2012-09-27 09:45:00,57.91,57.91,57.83,57.88,11900.0,51.8593,51.8593,51.7876,51.8324,11900.0
2012-09-27 09:50:00,57.89,57.92,57.88,57.9,12900.0,51.8414,51.8682,51.8324,51.8503,12900.0
2012-09-27 09:55:00,57.9,57.94,57.86,57.92,23400.0,51.8503,51.8861,51.8145,51.8682,23400.0
2012-09-27 10:00:00,57.9,57.94,57.84,57.89,22400.0,51.8503,51.8861,51.7966,51.8414,22400.0
2012-09-27 10:05:00,57.9,57.95,57.86,57.9,8800.0,51.8503,51.8951,51.8145,51.8503,8800.0
2012-09-27 10:10:00,57.9,57.97,57.88,57.9,14000.0,51.8503,51.913,51.8324,51.8503,14000.0
2012-09-27 10:15:00,57.91,58.11,57.91,58.01,16900.0,51.8593,52.0384,51.8593,51.9488,16900.0
2012-09-27 10:20:00,57.99,58.01,57.94,57.98,8800.0,51.9309,51.9488,51.8861,51.922,8800.0
2012-09-27 10:25:00,58.0,58.03,57.93,57.99,10500.0,51.9399,51.9667,51.8772,51.9309,10500.0
2012-09-27 10:30:00,57.98,58.03,57.94,58.02,28500.0,51.922,51.9667,51.8861,51.9578,28500.0
2012-09-27 10:35:00,58.02,58.03,57.91,57.91,19200.0,51.9578,51.9667,51.8593,51.8593,19200.0
2012-09-27 10:40:00,57.92,57.97,57.91,57.95,5800.0,51.8682,51.913,51.8593,51.8951,5800.0
2012-09-27 10:45:00,57.96,57.96,57.92,57.94,10500.0,51.9041,51.9041,51.8682,51.8861,10500.0
2012-09-27 10:50:00,57.92,57.94,57.88,57.9,11200.0,51.8682,51.8861,51.8324,51.8503,11200.0
2012-09-27 10:55:00,57.89,57.98,57.89,57.96,12800.0,51.8414,51.922,51.8414,51.9041,12800.0
2012-09-27 11:00:00,57.95,58.01,57.94,57.99,10100.0,51.8951,51.9488,51.8861,51.9309,10100.0
2012-09-27 11:05:00,57.98,58.01,57.94,58.0,27400.0,51.922,51.9488,51.8861,51.9399,27400.0
2012-09-27 11:10:00,57.99,58.03,57.99,58.02,10100.0,51.9309,51.9667,51.9309,51.9578,10100.0
2012-09-27 11:15:00,58.02,58.03,57.99,58.01,9500.0,51.9578,51.9667,51.9309,51.9488,9500.0
2012-09-27 11:20:00,58.02,58.06,57.99,58.05,26500.0,51.9578,51.9936,51.9309,51.9846,26500.0
2012-09-27 11:25:00,58.05,58.11,58.02,58.08,49000.0,51.9846,52.0384,51.9578,52.0115,49000.0
2012-09-27 11:30:00,58.07,58.07,58.0,58.04,8300.0,52.0026,52.0026,51.9399,51.9757,8300.0
2012-09-27 11:35:00,58.04,58.1,58.04,58.1,8900.0,51.9757,52.0294,51.9757,52.0294,8900.0
2012-09-27 11:40:00,58.09,58.1,58.06,58.06,7100.0,52.0205,52.0294,51.9936,51.9936,7100.0
2012-09-27 11:45:00,58.06,58.1,58.06,58.1,7600.0,51.9936,52.0294,51.9936,52.0294,7600.0
2012-09-27 11:50:00,58.09,58.15,58.08,58.15,12000.0,52.0205,52.0742,52.0115,52.0742,12000.0
2012-09-27 11:55:00,58.15,58.26,58.15,58.25,11800.0,52.0742,52.1727,52.0742,52.1638,11800.0
2012-09-27 12:00:00,58.25,58.35,58.23,58.35,16300.0,52.1638,52.2533,52.1458,52.2533,16300.0
2012-09-27 12:05:00,58.35,58.43,58.35,58.38,9500.0,52.2533,52.3249,52.2533,52.2802,9500.0
2012-09-27 12:10:00,58.37,58.44,58.37,58.41,9400.0,52.2712,52.3339,52.2712,52.307,9400.0
2012-09-27 12:15:00,58.41,58.45,58.41,58.45,3700.0,52.307,52.3429,52.307,52.3429,3700.0
2012-09-27 12:20:00,58.43,58.45,58.41,58.44,7400.0,52.3249,52.3429,52.307,52.3339,7400.0
2012-09-27 12:25:00,58.44,58.56,58.43,58.54,19100.0,52.3339,52.4414,52.3249,52.4235,19100.0
2012-09-27 12:30:00,58.53,58.57,58.48,58.5,18800.0,52.4145,52.4503,52.3697,52.3876,18800.0
2012-09-27 12:35:00,58.5,58.51,58.46,58.5,8500.0,52.3876,52.3966,52.3518,52.3876,8500.0
2012-09-27 12:40:00,58.5,58.5,58.45,58.5,9400.0,52.3876,52.3876,52.3429,52.3876,9400.0
2012-09-27 12:45:00,58.51,58.53,58.51,58.51,8300.0,52.3966,52.4145,52.3966,52.3966,8300.0
2012-09-27 12:50:00,58.51,58.51,58.47,58.5,15100.0,52.3966,52.3966,52.3608,52.3876,15100.0
2012-09-27 12:55:00,58.49,58.58,58.48,58.57,9200.0,52.3787,52.4593,52.3697,52.4503,9200.0
2012-09-27 13:00:00,58.55,58.56,58.54,58.55,11800.0,52.4324,52.4414,52.4235,52.4324,11800.0
2012-09-27 13:05:00,58.56,58.57,58.56,58.56,7500.0,52.4414,52.4503,52.4414,52.4414,7500.0
2012-09-27 13:10:00,58.57,58.57,58.56,58.56,8600.0,52.4503,52.4503,52.4414,52.4414,8600.0
2012-09-27 13:15:00,58.56,58.62,58.56,58.62,16400.0,52.4414,52.4951,52.4414,52.4951,16400.0
2012-09-27 13:20:00,58.62,58.65,58.61,58.62,16900.0,52.4951,52.522,52.4861,52.4951,16900.0
2012-09-27 13:25:00,58.63,58.65,58.62,58.64,13500.0,52.504,52.522,52.4951,52.513,13500.0
2012-09-27 13:30:00,58.63,58.68,58.62,58.68,18800.0,52.504,52.5488,52.4951,52.5488,18800.0
2012-09-27 13:35:00,58.69,58.75,58.69,58.75,25800.0,52.5578,52.6115,52.5578,52.6115,25800.0
2012-09-27 13:40:00,58.74,58.8,58.73,58.74,23400.0,52.6026,52.6563,52.5936,52.6026,23400.0
2012-09-27 13:45:00,58.75,58.77,58.74,58.75,23400.0,52.6115,52.6294,52.6026,52.6115,23400.0
2012-09-27 13:50:00,58.75,58.77,58.71,58.74,37900.0,52.6115,52.6294,52.5757,52.6026,37900.0
2012-09-27 13:55:00,58.74,58.77,58.73,58.76,34000.0,52.6026,52.6294,52.5936,52.6205,34000.0
2012-09-27 14:00:00,58.76,58.78,58.69,58.76,89600.0,52.6205,52.6384,52.5578,52.6205,89600.0
2012-09-27 14:05:00,58.74,58.77,58.73,58.73,40200.0,52.6026,52.6294,52.5936,52.5936,40200.0
2012-09-27 14:10:00,58.73,58.76,58.72,58.76,17700.0,52.5936,52.6205,52.5846,52.6205,17700.0
2012-09-27 14:15:00,58.75,58.75,58.73,58.75,20500.0,52.6115,52.6115,52.5936,52.6115,20500.0
2012-09-27 14:20:00,58.75,58.76,58.74,58.76,8400.0,52.6115,52.6205,52.6026,52.6205,8400.0
2012-09-27 14:25:00,58.77,58.77,58.76,58.76,8700.0,52.6294,52.6294,52.6205,52.6205,8700.0
2012-09-27 14:30:00,58.77,58.82,58.76,58.82,11300.0,52.6294,52.6742,52.6205,52.6742,11300.0
2012-09-27 14:35:00,58.82,58.85,58.81,58.85,17900.0,52.6742,52.7011,52.6652,52.7011,17900.0
2012-09-27 14:40:00,58.85,58.86,58.83,58.86,12100.0,52.7011,52.71,52.6831,52.71,12100.0
2012-09-27 14:45:00,58.86,58.89,58.85,58.89,21700.0,52.71,52.7369,52.7011,52.7369,21700.0
2012-09-27 14:50:00,58.88,58.89,58.78,58.78,31300.0,52.7279,52.7369,52.6384,52.6384,31300.0
2012-09-27 14:55:00,58.79,58.8,58.78,58.8,25000.0,52.6473,52.6563,52.6384,52.6563,25000.0
2012-09-27 15:00:00,58.79,58.84,58.78,58.83,34000.0,52.6473,52.6921,52.6384,52.6831,34000.0
2012-09-27 15:05:00,58.83,58.88,58.83,58.87,32800.0,52.6831,52.7279,52.6831,52.719,32800.0
2012-09-27 15:10:00,58.88,58.89,58.87,58.89,30600.0,52.7279,52.7369,52.719,52.7369,30600.0
2012-09-27 15:15:00,58.88,58.9,58.88,58.89,40300.0,52.7279,52.7458,52.7279,52.7369,40300.0
2012-09-27 15:20:00,58.9,58.91,58.89,58.89,32800.0,52.7458,52.7548,52.7369,52.7369,32800.0
2012-09-27 15:25:00,58.91,58.93,58.89,58.91,20100.0,52.7548,52.7727,52.7369,52.7548,20100.0
2012-09-27 15:30:00,58.91,58.92,58.9,58.92,28600.0,52.7548,52.7637,52.7458,52.7637,28600.0
2012-09-27 15:35:00,58.91,58.92,58.9,58.9,31000.0,52.7548,52.7637,52.7458,52.7458,31000.0
2012-09-27 15:40:00,58.9,58.91,58.89,58.89,42800.0,52.7458,52.7548,52.7369,52.7369,42800.0
2012-09-27 15:45:00,58.89,58.9,58.83,58.84,51900.0,52.7369,52.7458,52.6831,52.6921,51900.0
2012-09-27 15:50:00,58.83,58.87,58.8,58.84,73300.0,52.6831,52.719,52.6563,52.6921,73300.0
2012-09-27 15:55:00,58.83,58.87,58.82,58.86,111500.0,52.6831,52.719,52.6742,52.71,111500.0
2012-09-28 09:30:00,58.46,58.58,58.38,58.5,39900.0,52.3518,52.4593,52.2802,52.3876,39900.0
2012-09-28 09:35:00,58.5,58.76,58.5,58.75,13200.0,52.3876,52.6205,52.3876,52.6115,13200.0
2012-09-28 09:40:00,58.76,58.88,58.62,58.75,32500.0,52.6205,52.7279,52.4951,52.6115,32500.0
2012-09-28 09:45:00,58.75,58.76,58.56,58.59,28500.0,52.6115,52.6205,52.4414,52.4682,28500.0
2012-09-28 09:50:00,58.62,58.62,58.41,58.53,41200.0,52.4951,52.4951,52.307,52.4145,41200.0
2012-09-28 09:55:00,58.48,58.56,58.45,58.47,21800.0,52.3697,52.4414,52.3429,52.3608,21800.0
2012-09-28 10:00:00,58.47,58.67,58.47,58.61,24100.0,52.3608,52.5399,52.3608,52.4861,24100.0
2012-09-28 10:05:00,58.58,58.63,58.53,58.53,14600.0,52.4593,52.504,52.4145,52.4145,14600.0
2012-09-28 10:10:00,58.52,58.62,58.52,58.58,15100.0,52.4055,52.4951,52.4055,52.4593,15100.0
2012-09-28 10:15:00,58.56,58.57,58.5,58.55,25600.0,52.4414,52.4503,52.3876,52.4324,25600.0
2012-09-28 10:20:00,58.53,58.56,58.5,58.5,18200.0,52.4145,52.4414,52.3876,52.3876,18200.0
2012-09-28 10:25:00,58.49,58.56,58.44,58.5,38900.0,52.3787,52.4414,52.3339,52.3876,38900.0
2012-09-28 10:30:00,58.48,58.53,58.47,58.47,18400.0,52.3697,52.4145,52.3608,52.3608,18400.0
2012-09-28 10:35:00,58.46,58.5,58.42,58.48,16100.0,52.3518,52.3876,52.316,52.3697,16100.0
2012-09-28 10:40:00,58.48,58.48,58.42,58.42,14700.0,52.3697,52.3697,52.316,52.316,14700.0
2012-09-28 10:45:00,58.42,58.5,58.42,58.5,11900.0,52.316,52.3876,52.316,52.3876,11900.0
2012-09-28 10:50:00,58.51,58.51,58.44,58.49,34800.0,52.3966,52.3966,52.3339,52.3787,34800.0
2012-09-28 10:55:00,58.48,58.57,58.47,58.57,11700.0,52.3697,52.4503,52.3608,52.4503,11700.0
2012-09-28 11:00:00,58.57,58.57,58.49,58.52,7600.0,52.4503,52.4503,52.3787,52.4055,7600.0
2012-09-28 11:05:00,58.53,58.56,58.48,58.5,13100.0,52.4145,52.4414,52.3697,52.3876,13100.0
2012-09-28 11:10:00,58.5,58.55,58.46,58.55,45100.0,52.3876,52.4324,52.3518,52.4324,45100.0
2012-09-28 11:15:00,58.56,58.61,58.54,58.57,12000.0,52.4414,52.4861,52.4235,52.4503,12000.0
2012-09-28 11:20:00,58.58,58.61,58.54,58.6,10200.0,52.4593,52.4861,52.4235,52.4772,10200.0
2012-09-28 11:25:00,58.58,58.58,58.47,58.5,8200.0,52.4593,52.4593,52.3608,52.3876,8200.0
2012-09-28 11:30:00,58.47,58.52,58.46,58.47,7700.0,52.3608,52.4055,52.3518,52.3608,7700.0
2012-09-28 11:35:00,58.46,58.54,58.44,58.52,21500.0,52.3518,52.4235,52.3339,52.4055,21500.0
2012-09-28 11:40:00,58.53,58.55,58.51,58.52,2700.0,52.4145,52.4324,52.3966,52.4055,2700.0
2012-09-28 11:45:00,58.51,58.56,58.51,58.54,20800.0,52.3966,52.4414,52.3966,52.4235,20800.0
2012-09-28 11:50:00,58.54,58.56,58.46,58.56,13600.0,52.4235,52.4414,52.3518,52.4414,13600.0
2012-09-28 11:55:00,58.56,58.58,58.54,58.55,6500.0,52.4414,52.4593,52.4235,52.4324,6500.0
2012-09-28 12:00:00,58.55,58.6,58.49,58.5,12400.0,52.4324,52.4772,52.3787,52.3876,12400.0
2012-09-28 12:05:00,58.51,58.63,58.51,58.61,4900.0,52.3966,52.504,52.3966,52.4861,4900.0
2012-09-28 12:10:00,58.61,58.71,58.61,58.69,6000.0,52.4861,52.5757,52.4861,52.5578,6000.0
2012-09-28 12:15:00,58.71,58.74,58.71,58.73,9300.0,52.5757,52.6026,52.5757,52.5936,9300.0
2012-09-28 12:20:00,58.73,58.75,58.7,58.72,10000.0,52.5936,52.6115,52.5667,52.5846,10000.0
2012-09-28 12:25:00,58.7,58.71,58.63,58.64,3300.0,52.5667,52.5757,52.504,52.513,3300.0
2012-09-28 12:30:00,58.64,58.69,58.64,58.65,3200.0,52.513,52.5578,52.513,52.522,3200.0
2012-09-28 12:35:00,58.65,58.66,58.61,58.61,3800.0,52.522,52.5309,52.4861,52.4861,3800.0
2012-09-28 12:40:00,58.61,58.62,58.59,58.62,3200.0,52.4861,52.4951,52.4682,52.4951,3200.0
2012-09-28 12:45:00,58.62,58.65,58.62,58.65,3600.0,52.4951,52.522,52.4951,52.522,3600.0
2012-09-28 12:50:00,58.66,58.68,58.64,58.66,5200.0,52.5309,52.5488,52.513,52.5309,5200.0
2012-09-28 12:55:00,58.66,58.68,58.66,58.68,3200.0,52.5309,52.5488,52.5309,52.5488,3200.0
2012-09-28 13:00:00,58.68,58.71,58.66,58.71,3500.0,52.5488,52.5757,52.5309,52.5757,3500.0
2012-09-28 13:05:00,58.7,58.72,58.65,58.7,10500.0,52.5667,52.5846,52.522,52.5667,10500.0
2012-09-28 13:10:00,58.69,58.69,58.61,58.66,4800.0,52.5578,52.5578,52.4861,52.5309,4800.0
2012-09-28 13:15:00,58.65,58.68,58.64,58.67,3700.0,52.522,52.5488,52.513,52.5399,3700.0
2012-09-28 13:20:00,58.66,58.78,58.66,58.78,8400.0,52.5309,52.6384,52.5309,52.6384,8400.0
2012-09-28 13:25:00,58.77,58.79,58.76,58.76,1900.0,52.6294,52.6473,52.6205,52.6205,1900.0
2012-09-28 13:30:00,58.77,58.79,58.76,58.77,4800.0,52.6294,52.6473,52.6205,52.6294,4800.0
2012-09-28 13:35:00,58.75,58.87,58.75,58.87,6500.0,52.6115,52.719,52.6115,52.719,6500.0
2012-09-28 13:40:00,58.87,58.89,58.85,58.85,7000.0,52.719,52.7369,52.7011,52.7011,7000.0
2012-09-28 13:45:00,58.84,58.84,58.79,58.79,8800.0,52.6921,52.6921,52.6473,52.6473,8800.0
2012-09-28 13:50:00,58.8,58.8,58.76,58.76,6200.0,52.6563,52.6563,52.6205,52.6205,6200.0
2012-09-28 13:55:00,58.77,58.8,58.75,58.77,51600.0,52.6294,52.6563,52.6115,52.6294,51600.0
2012-09-28 14:00:00,58.77,58.8,58.76,58.76,14600.0,52.6294,52.6563,52.6205,52.6205,14600.0
2012-09-28 14:05:00,58.76,58.77,58.69,58.69,9200.0,52.6205,52.6294,52.5578,52.5578,9200.0
2012-09-28 14:10:00,58.69,58.72,58.69,58.7,12300.0,52.5578,52.5846,52.5578,52.5667,12300.0
2012-09-28 14:15:00,58.7,58.7,58.65,58.67,13800.0,52.5667,52.5667,52.522,52.5399,13800.0
2012-09-28 14:20:00,58.68,58.71,58.63,58.64,29000.0,52.5488,52.5757,52.504,52.513,29000.0
2012-09-28 14:25:00,58.64,58.67,58.63,58.65,22200.0,52.513,52.5399,52.504,52.522,22200.0
2012-09-28 14:30:00,58.65,58.68,58.64,58.68,12400.0,52.522,52.5488,52.513,52.5488,12400.0
2012-09-28 14:35:00,58.66,58.71,58.64,58.7,85400.0,52.5309,52.5757,52.513,52.5667,85400.0
2012-09-28 14:40:00,58.69,58.78,58.68,58.78,36700.0,52.5578,52.6384,52.5488,52.6384,36700.0
2012-09-28 14:45:00,58.77,58.82,58.77,58.81,10400.0,52.6294,52.6742,52.6294,52.6652,10400.0
2012-09-28 14:50:00,58.81,58.84,58.79,58.82,11900.0,52.6652,52.6921,52.6473,52.6742,11900.0
2012-09-28 14:55:00,58.81,58.87,58.81,58.86,10900.0,52.6652,52.719,52.6652,52.71,10900.0
2012-09-28 15:00:00,58.84,58.89,58.84,58.89,12100.0,52.6921,52.7369,52.6921,52.7369,12100.0
2012-09-28 15:05:00,58.88,58.89,58.83,58.88,24900.0,52.7279,52.7369,52.6831,52.7279,24900.0
2012-09-28 15:10:00,58.89,58.9,58.87,58.89,11000.0,52.7369,52.7458,52.719,52.7369,11000.0
2012-09-28 15:15:00,58.9,58.95,58.85,58.85,13000.0,52.7458,52.7906,52.7011,52.7011,13000.0
2012-09-28 15:20:00,58.85,58.87,58.83,58.84,13400.0,52.7011,52.719,52.6831,52.6921,13400.0
2012-09-28 15:25:00,58.83,58.83,58.76,58.8,16800.0,52.6831,52.6831,52.6205,52.6563,16800.0
2012-09-28 15:30:00,58.8,58.83,58.75,58.76,15800.0,52.6563,52.6831,52.6115,52.6205,15800.0
2012-09-28 15:35:00,58.75,58.76,58.68,58.72,23400.0,52.6115,52.6205,52.5488,52.5846,23400.0
2012-09-28 15:40:00,58.72,58.79,58.7,58.77,34900.0,52.5846,52.6473,52.5667,52.6294,34900.0
2012-09-28 15:45:00,58.77,58.93,58.77,58.91,43700.0,52.6294,52.7727,52.6294,52.7548,43700.0
2012-09-28 15:50:00,58.91,58.93,58.86,58.87,42900.0,52.7548,52.7727,52.71,52.719,42900.0
2012-09-28 15:55:00,58.88,58.9,58.86,58.86,125900.0,52.7279,52.7458,52.71,52.71,125900.0
2012-10-01 09:30:00,59.12,59.32,58.86,59.32,31400.0,52.9428,53.122,52.71,53.122,31400.0
2012-10-01 09:35:00,59.22,59.23,58.81,58.84,28200.0,53.0324,53.0414,52.6652,52.6921,28200.0
2012-10-01 09:40:00,58.83,58.84,58.7,58.81,21800.0,52.6831,52.6921,52.5667,52.6652,21800.0
2012-10-01 09:45:00,58.82,58.89,58.8,58.85,37600.0,52.6742,52.7369,52.6563,52.7011,37600.0
2012-10-01 09:50:00,58.83,58.86,58.76,58.8,48000.0,52.6831,52.71,52.6205,52.6563,48000.0
2012-10-01 09:55:00,58.79,58.87,58.79,58.86,27700.0,52.6473,52.719,52.6473,52.71,27700.0
2012-10-01 10:00:00,58.86,59.22,58.86,59.14,18300.0,52.71,53.0324,52.71,52.9608,18300.0
2012-10-01 10:05:00,59.16,59.2,59.08,59.2,18600.0,52.9787,53.0145,52.907,53.0145,18600.0
2012-10-01 10:10:00,59.2,59.23,59.19,59.2,14100.0,53.0145,53.0414,53.0055,53.0145,14100.0
2012-10-01 10:15:00,59.2,59.25,59.18,59.2,18900.0,53.0145,53.0593,52.9966,53.0145,18900.0
2012-10-01 10:20:00,59.19,59.23,59.19,59.2,20200.0,53.0055,53.0414,53.0055,53.0145,20200.0
2012-10-01 10:25:00,59.19,59.22,59.15,59.18,55400.0,53.0055,53.0324,52.9697,52.9966,55400.0
2012-10-01 10:30:00,59.18,59.2,59.15,59.15,29300.0,52.9966,53.0145,52.9697,52.9697,29300.0
2012-10-01 10:35:00,59.14,59.18,59.14,59.18,22300.0,52.9608,52.9966,52.9608,52.9966,22300.0
2012-10-01 10:40:00,59.19,59.19,59.11,59.13,26100.0,53.0055,53.0055,52.9339,52.9518,26100.0
2012-10-01 10:45:00,59.14,59.16,59.12,59.12,18700.0,52.9608,52.9787,52.9428,52.9428,18700.0
2012-10-01 10:50:00,59.13,59.14,59.06,59.13,16500.0,52.9518,52.9608,52.8891,52.9518,16500.0
2012-10-01 10:55:00,59.14,59.16,59.13,59.16,21900.0,52.9608,52.9787,52.9518,52.9787,21900.0
2012-10-01 11:00:00,59.17,59.22,59.15,59.22,14100.0,52.9876,53.0324,52.9697,53.0324,14100.0
2012-10-01 11:05:00,59.23,59.24,59.22,59.23,15100.0,53.0414,53.0503,53.0324,53.0414,15100.0
2012-10-01 11:10:00,59.23,59.28,59.23,59.26,15300.0,53.0414,53.0861,53.0414,53.0682,15300.0
2012-10-01 11:15:00,59.27,59.27,59.18,59.2,31700.0,53.0772,53.0772,52.9966,53.0145,31700.0
2012-10-01 11:20:00,59.2,59.23,59.2,59.23,27600.0,53.0145,53.0414,53.0145,53.0414,27600.0
2012-10-01 11:25:00,59.22,59.24,59.17,59.19,36200.0,53.0324,53.0503,52.9876,53.0055,36200.0
2012-10-01 11:30:00,59.19,59.19,59.13,59.14,27800.0,53.0055,53.0055,52.9518,52.9608,27800.0
2012-10-01 11:35:00,59.15,59.17,59.14,59.15,17500.0,52.9697,52.9876,52.9608,52.9697,17500.0
2012-10-01 11:40:00,59.15,59.17,59.14,59.15,8100.0,52.9697,52.9876,52.9608,52.9697,8100.0
2012-10-01 11:45:00,59.15,59.16,59.09,59.09,15700.0,52.9697,52.9787,52.916,52.916,15700.0
2012-10-01 11:50:00,59.09,59.09,59.03,59.05,24400.0,52.916,52.916,52.8623,52.8802,24400.0
2012-10-01 11:55:00,59.05,59.05,58.98,59.01,43100.0,52.8802,52.8802,52.8175,52.8443,43100.0
2012-10-01 12:00:00,59.0,59.02,59.0,59.01,10300.0,52.8354,52.8533,52.8354,52.8443,10300.0
2012-10-01 12:05:00,59.01,59.02,59.0,59.0,7600.0,52.8443,52.8533,52.8354,52.8354,7600.0
2012-10-01 12:10:00,59.0,59.04,59.0,59.02,11300.0,52.8354,52.8712,52.8354,52.8533,11300.0
2012-10-01 12:15:00,59.02,59.02,59.0,59.0,8700.0,52.8533,52.8533,52.8354,52.8354,8700.0
2012-10-01 12:20:00,59.0,59.03,58.99,59.02,22600.0,52.8354,52.8623,52.8264,52.8533,22600.0
2012-10-01 12:25:00,59.03,59.03,59.01,59.03,8000.0,52.8623,52.8623,52.8443,52.8623,8000.0
2012-10-01 12:30:00,59.02,59.03,58.98,58.98,37000.0,52.8533,52.8623,52.8175,52.8175,37000.0
2012-10-01 12:35:00,58.98,59.0,58.98,59.0,10000.0,52.8175,52.8354,52.8175,52.8354,10000.0
2012-10-01 12:40:00,59.0,59.04,58.99,59.02,51400.0,52.8354,52.8712,52.8264,52.8533,51400.0
2012-10-01 12:45:00,59.02,59.05,58.9,58.9,43300.0,52.8533,52.8802,52.7458,52.7458,43300.0
2012-10-01 12:50:00,58.92,58.94,58.76,58.81,31100.0,52.7637,52.7817,52.6205,52.6652,31100.0
2012-10-01 12:55:00,58.82,58.87,58.82,58.84,10000.0,52.6742,52.719,52.6742,52.6921,10000.0
2012-10-01 13:00:00,58.83,58.87,58.82,58.86,21800.0,52.6831,52.719,52.6742,52.71,21800.0
2012-10-01 13:05:00,58.87,58.92,58.85,58.85,20500.0,52.719,52.7637,52.7011,52.7011,20500.0
2012-10-01 13:10:00,58.86,58.9,58.83,58.88,49300.0,52.71,52.7458,52.6831,52.7279,49300.0
2012-10-01 13:15:00,58.9,58.91,58.86,58.87,27100.0,52.7458,52.7548,52.71,52.719,27100.0
2012-10-01 13:20:00,58.86,58.88,58.84,58.88,20600.0,52.71,52.7279,52.6921,52.7279,20600.0
2012-10-01 13:25:00,58.87,58.94,58.87,58.93,8400.0,52.719,52.7817,52.719,52.7727,8400.0
2012-10-01 13:30:00,58.93,58.94,58.85,58.88,31500.0,52.7727,52.7817,52.7011,52.7279,31500.0
2012-10-01 13:35:00,58.89,58.95,58.89,58.93,16100.0,52.7369,52.7906,52.7369,52.7727,16100.0
2012-10-01 13:40:00,58.92,58.94,58.84,58.92,43500.0,52.7637,52.7817,52.6921,52.7637,43500.0
2012-10-01 13:45:00,58.93,59.01,58.93,59.01,22000.0,52.7727,52.8443,52.7727,52.8443,22000.0
2012-10-01 13:50:00,59.0,59.06,58.99,59.06,24900.0,52.8354,52.8891,52.8264,52.8891,24900.0
2012-10-01 13:55:00,59.06,59.08,59.04,59.06,13900.0,52.8891,52.907,52.8712,52.8891,13900.0
2012-10-01 14:00:00,59.05,59.11,59.04,59.09,24500.0,52.8802,52.9339,52.8712,52.916,24500.0
2012-10-01 14:05:00,59.09,59.09,59.04,59.08,43300.0,52.916,52.916,52.8712,52.907,43300.0
2012-10-01 14:10:00,59.08,59.1,59.07,59.08,15500.0,52.907,52.9249,52.8981,52.907,15500.0
2012-10-01 14:15:00,59.09,59.09,59.04,59.07,36900.0,52.916,52.916,52.8712,52.8981,36900.0
2012-10-01 14:20:00,59.08,59.16,59.07,59.15,21800.0,52.907,52.9787,52.8981,52.9697,21800.0
2012-10-01 14:25:00,59.15,59.18,59.12,59.16,18900.0,52.9697,52.9966,52.9428,52.9787,18900.0
2012-10-01 14:30:00,59.17,59.22,59.17,59.22,21800.0,52.9876,53.0324,52.9876,53.0324,21800.0
2012-10-01 14:35:00,59.22,59.32,59.22,59.26,33000.0,53.0324,53.122,53.0324,53.0682,33000.0
2012-10-01 14:40:00,59.26,59.3,59.23,59.28,21200.0,53.0682,53.104,53.0414,53.0861,21200.0
2012-10-01 14:45:00,59.26,59.27,59.21,59.26,17800.0,53.0682,53.0772,53.0234,53.0682,17800.0
2012-10-01 14:50:00,59.28,59.31,59.25,59.3,15800.0,53.0861,53.113,53.0593,53.104,15800.0
2012-10-01 14:55:00,59.3,59.33,59.29,59.31,15400.0,53.104,53.1309,53.0951,53.113,15400.0
2012-10-01 15:00:00,59.3,59.3,59.13,59.14,13500.0,53.104,53.104,52.9518,52.9608,13500.0
2012-10-01 15:05:00,59.13,59.22,59.12,59.2,30600.0,52.9518,53.0324,52.9428,53.0145,30600.0
2012-10-01 15:10:00,59.21,59.21,59.08,59.08,24000.0,53.0234,53.0234,52.907,52.907,24000.0
2012-10-01 15:15:00,59.08,59.16,59.07,59.11,41100.0,52.907,52.9787,52.8981,52.9339,41100.0
2012-10-01 15:20:00,59.12,59.13,59.04,59.07,73800.0,52.9428,52.9518,52.8712,52.8981,73800.0
2012-10-01 15:25:00,59.06,59.16,59.0,59.16,65800.0,52.8891,52.9787,52.8354,52.9787,65800.0
2012-10-01 15:30:00,59.15,59.18,59.12,59.16,34700.0,52.9697,52.9966,52.9428,52.9787,34700.0
2012-10-01 15:35:00,59.17,59.19,59.13,59.17,36000.0,52.9876,53.0055,52.9518,52.9876,36000.0
2012-10-01 15:40:00,59.17,59.27,59.16,59.2,44700.0,52.9876,53.0772,52.9787,53.0145,44700.0
2012-10-01 15:45:00,59.2,59.27,59.15,59.24,45300.0,53.0145,53.0772,52.9697,53.0503,45300.0
2012-10-01 15:50:00,59.25,59.28,59.19,59.22,59700.0,53.0593,53.0861,53.0055,53.0324,59700.0
2012-10-01 15:55:00,59.22,59.36,59.21,59.34,99900.0,53.0324,53.1578,53.0234,53.1399,99900.0
2012-10-02 09:30:00,59.59,59.84,59.38,59.83,34300.0,53.3637,53.5876,53.1757,53.5787,34300.0
2012-10-02 09:35:00,59.82,59.82,59.43,59.47,25400.0,53.5697,53.5697,53.2205,53.2563,25400.0
2012-10-02 09:40:00,59.48,59.51,59.39,59.44,20900.0,53.2652,53.2921,53.1846,53.2294,20900.0
2012-10-02 09:45:00,59.44,59.6,59.44,59.58,26700.0,53.2294,53.3727,53.2294,53.3548,26700.0
2012-10-02 09:50:00,59.57,59.68,59.49,59.67,24500.0,53.3458,53.4443,53.2742,53.4354,24500.0
2012-10-02 09:55:00,59.68,59.69,59.61,59.66,15000.0,53.4443,53.4533,53.3817,53.4264,15000.0
2012-10-02 10:00:00,59.65,59.66,59.44,59.48,30400.0,53.4175,53.4264,53.2294,53.2652,30400.0
2012-10-02 10:05:00,59.46,59.55,59.38,59.54,22900.0,53.2473,53.3279,53.1757,53.319,22900.0
2012-10-02 10:10:00,59.54,59.56,59.5,59.54,62400.0,53.319,53.3369,53.2831,53.319,62400.0
2012-10-02 10:15:00,59.54,59.72,59.53,59.72,31200.0,53.319,53.4802,53.31,53.4802,31200.0
2012-10-02 10:20:00,59.73,59.76,59.69,59.72,19400.0,53.4891,53.516,53.4533,53.4802,19400.0
2012-10-02 10:25:00,59.72,59.76,59.68,59.75,15800.0,53.4802,53.516,53.4443,53.507,15800.0
2012-10-02 10:30:00,59.76,59.85,59.73,59.84,16900.0,53.516,53.5966,53.4891,53.5876,16900.0
2012-10-02 10:35:00,59.83,59.89,59.79,59.79,42100.0,53.5787,53.6324,53.5428,53.5428,42100.0
2012-10-02 10:40:00,59.78,59.8,59.74,59.75,31300.0,53.5339,53.5518,53.4981,53.507,31300.0
2012-10-02 10:45:00,59.75,59.81,59.74,59.77,10000.0,53.507,53.5608,53.4981,53.5249,10000.0
2012-10-02 10:50:00,59.78,59.79,59.61,59.61,18000.0,53.5339,53.5428,53.3817,53.3817,18000.0
2012-10-02 10:55:00,59.58,59.61,59.55,59.56,11100.0,53.3548,53.3817,53.3279,53.3369,11100.0
2012-10-02 11:00:00,59.56,59.57,59.48,59.54,22800.0,53.3369,53.3458,53.2652,53.319,22800.0
2012-10-02 11:05:00,59.54,59.55,59.48,59.48,12600.0,53.319,53.3279,53.2652,53.2652,12600.0
2012-10-02 11:10:00,59.45,59.48,59.45,59.47,11000.0,53.2384,53.2652,53.2384,53.2563,11000.0
2012-10-02 11:15:00,59.46,59.5,59.45,59.46,13700.0,53.2473,53.2831,53.2384,53.2473,13700.0
2012-10-02 11:20:00,59.47,59.48,59.39,59.4,12400.0,53.2563,53.2652,53.1846,53.1936,12400.0
2012-10-02 11:25:00,59.41,59.45,59.4,59.42,14400.0,53.2025,53.2384,53.1936,53.2115,14400.0
2012-10-02 11:30:00,59.42,59.51,59.41,59.47,25900.0,53.2115,53.2921,53.2025,53.2563,25900.0
2012-10-02 11:35:00,59.47,59.51,59.28,59.33,26300.0,53.2563,53.2921,53.0861,53.1309,26300.0
2012-10-02 11:40:00,59.31,59.39,59.26,59.38,19500.0,53.113,53.1846,53.0682,53.1757,19500.0
2012-10-02 11:45:00,59.4,59.5,59.38,59.5,44700.0,53.1936,53.2831,53.1757,53.2831,44700.0
2012-10-02 11:50:00,59.5,59.54,59.43,59.48,13400.0,53.2831,53.319,53.2205,53.2652,13400.0
2012-10-02 11:55:00,59.46,59.46,59.37,59.41,7500.0,53.2473,53.2473,53.1667,53.2025,7500.0
2012-10-02 12:00:00,59.41,59.45,59.37,59.42,18800.0,53.2025,53.2384,53.1667,53.2115,18800.0
2012-10-02 12:05:00,59.42,59.47,59.4,59.47,13200.0,53.2115,53.2563,53.1936,53.2563,13200.0
2012-10-02 12:10:00,59.45,59.5,59.42,59.48,18200.0,53.2384,53.2831,53.2115,53.2652,18200.0
2012-10-02 12:15:00,59.48,59.57,59.46,59.51,22800.0,53.2652,53.3458,53.2473,53.2921,22800.0
2012-10-02 12:20:00,59.53,59.55,59.5,59.5,9600.0,53.31,53.3279,53.2831,53.2831,9600.0
2012-10-02 12:25:00,59.49,59.52,59.45,59.51,14700.0,53.2742,53.3011,53.2384,53.2921,14700.0
2012-10-02 12:30:00,59.49,59.5,59.41,59.41,6900.0,53.2742,53.2831,53.2025,53.2025,6900.0
2012-10-02 12:35:00,59.41,59.49,59.4,59.4,11600.0,53.2025,53.2742,53.1936,53.1936,11600.0
2012-10-02 12:40:00,59.41,59.45,59.37,59.44,12000.0,53.2025,53.2384,53.1667,53.2294,12000.0
2012-10-02 12:45:00,59.45,59.47,59.43,59.44,10700.0,53.2384,53.2563,53.2205,53.2294,10700.0
2012-10-02 12:50:00,59.44,59.5,59.44,59.49,6900.0,53.2294,53.2831,53.2294,53.2742,6900.0
2012-10-02 12:55:00,59.49,59.52,59.47,59.48,10400.0,53.2742,53.3011,53.2563,53.2652,10400.0
2012-10-02 13:00:00,59.46,59.51,59.46,59.48,16200.0,53.2473,53.2921,53.2473,53.2652,16200.0
2012-10-02 13:05:00,59.49,59.51,59.43,59.44,14700.0,53.2742,53.2921,53.2205,53.2294,14700.0
2012-10-02 13:10:00,59.43,59.47,59.42,59.46,15200.0,53.2205,53.2563,53.2115,53.2473,15200.0
2012-10-02 13:15:00,59.45,59.49,59.42,59.48,21500.0,53.2384,53.2742,53.2115,53.2652,21500.0
2012-10-02 13:20:00,59.47,59.51,59.41,59.45,104600.0,53.2563,53.2921,53.2025,53.2384,104600.0
2012-10-02 13:25:00,59.45,59.5,59.44,59.49,76500.0,53.2384,53.2831,53.2294,53.2742,76500.0
2012-10-02 13:30:00,59.48,59.5,59.46,59.49,53800.0,53.2652,53.2831,53.2473,53.2742,53800.0
2012-10-02 13:35:00,59.5,59.56,59.48,59.55,24200.0,53.2831,53.3369,53.2652,53.3279,24200.0
2012-10-02 13:40:00,59.56,59.59,59.51,59.57,9800.0,53.3369,53.3637,53.2921,53.3458,9800.0
2012-10-02 13:45:00,59.53,59.63,59.53,59.62,36500.0,53.31,53.3996,53.31,53.3906,36500.0
2012-10-02 13:50:00,59.63,59.67,59.62,59.63,17600.0,53.3996,53.4354,53.3906,53.3996,17600.0
2012-10-02 13:55:00,59.64,59.64,59.52,59.53,19000.0,53.4085,53.4085,53.3011,53.31,19000.0
2012-10-02 14:00:00,59.53,59.58,59.51,59.52,25000.0,53.31,53.3548,53.2921,53.3011,25000.0
2012-10-02 14:05:00,59.51,59.55,59.48,59.55,32300.0,53.2921,53.3279,53.2652,53.3279,32300.0
2012-10-02 14:10:00,59.55,59.58,59.51,59.58,21300.0,53.3279,53.3548,53.2921,53.3548,21300.0
2012-10-02 14:15:00,59.58,59.62,59.55,59.6,16600.0,53.3548,53.3906,53.3279,53.3727,16600.0
2012-10-02 14:20:00,59.6,59.63,59.56,59.61,18500.0,53.3727,53.3996,53.3369,53.3817,18500.0
2012-10-02 14:25:00,59.61,59.63,59.45,59.49,21300.0,53.3817,53.3996,53.2384,53.2742,21300.0
2012-10-02 14:30:00,59.48,59.5,59.46,59.46,23400.0,53.2652,53.2831,53.2473,53.2473,23400.0
2012-10-02 14:35:00,59.46,59.48,59.42,59.45,21200.0,53.2473,53.2652,53.2115,53.2384,21200.0
2012-10-02 14:40:00,59.42,59.46,59.42,59.44,20700.0,53.2115,53.2473,53.2115,53.2294,20700.0
2012-10-02 14:45:00,59.43,59.5,59.4,59.5,26900.0,53.2205,53.2831,53.1936,53.2831,26900.0
2012-10-02 14:50:00,59.5,59.51,59.46,59.47,32200.0,53.2831,53.2921,53.2473,53.2563,32200.0
2012-10-02 14:55:00,59.47,59.5,59.44,59.49,17000.0,53.2563,53.2831,53.2294,53.2742,17000.0
2012-10-02 15:00:00,59.48,59.49,59.44,59.49,20000.0,53.2652,53.2742,53.2294,53.2742,20000.0
2012-10-02 15:05:00,59.49,59.55,59.47,59.55,31300.0,53.2742,53.3279,53.2563,53.3279,31300.0
2012-10-02 15:10:00,59.55,59.57,59.52,59.56,31400.0,53.3279,53.3458,53.3011,53.3369,31400.0
2012-10-02 15:15:00,59.57,59.64,59.54,59.64,27900.0,53.3458,53.4085,53.319,53.4085,27900.0
2012-10-02 15:20:00,59.64,59.69,59.61,59.68,25200.0,53.4085,53.4533,53.3817,53.4443,25200.0
2012-10-02 15:25:00,59.68,59.69,59.65,59.67,23600.0,53.4443,53.4533,53.4175,53.4354,23600.0
2012-10-02 15:30:00,59.68,59.72,59.64,59.65,36000.0,53.4443,53.4802,53.4085,53.4175,36000.0
2012-10-02 15:35:00,59.65,59.72,59.64,59.69,38700.0,53.4175,53.4802,53.4085,53.4533,38700.0
2012-10-02 15:40:00,59.69,59.72,59.67,59.71,35100.0,53.4533,53.4802,53.4354,53.4712,35100.0
2012-10-02 15:45:00,59.71,59.76,59.68,59.7,54700.0,53.4712,53.516,53.4443,53.4622,54700.0
2012-10-02 15:50:00,59.7,59.74,59.7,59.73,64600.0,53.4622,53.4981,53.4622,53.4891,64600.0
2012-10-02 15:55:00,59.73,59.87,59.72,59.86,138600.0,53.4891,53.6145,53.4802,53.6055,138600.0
2012-10-03 09:30:00,59.99,60.05,59.87,60.03,61400.0,53.7219,53.7757,53.6145,53.7578,61400.0
2012-10-03 09:35:00,60.04,60.2,60.04,60.08,19700.0,53.7667,53.91,53.7667,53.8025,19700.0
2012-10-03 09:40:00,60.09,60.09,60.01,60.05,91900.0,53.8115,53.8115,53.7399,53.7757,91900.0
2012-10-03 09:45:00,60.05,60.09,60.04,60.06,29100.0,53.7757,53.8115,53.7667,53.7846,29100.0
2012-10-03 09:50:00,60.07,60.13,60.06,60.09,26100.0,53.7936,53.8473,53.7846,53.8115,26100.0
2012-10-03 09:55:00,60.09,60.16,60.06,60.16,17900.0,53.8115,53.8742,53.7846,53.8742,17900.0
2012-10-03 10:00:00,60.17,60.24,59.95,60.06,53400.0,53.8831,53.9458,53.6861,53.7846,53400.0
2012-10-03 10:05:00,60.05,60.2,60.05,60.17,49400.0,53.7757,53.91,53.7757,53.8831,49400.0
2012-10-03 10:10:00,60.17,60.22,60.13,60.18,38000.0,53.8831,53.9279,53.8473,53.8921,38000.0
2012-10-03 10:15:00,60.18,60.32,60.18,60.32,30100.0,53.8921,54.0175,53.8921,54.0175,30100.0
2012-10-03 10:20:00,60.34,60.37,60.3,60.35,35300.0,54.0354,54.0622,53.9996,54.0443,35300.0
2012-10-03 10:25:00,60.36,60.5,60.36,60.44,59700.0,54.0533,54.1787,54.0533,54.1249,59700.0
2012-10-03 10:30:00,60.45,60.52,60.39,60.41,60700.0,54.1339,54.1966,54.0802,54.0981,60700.0
2012-10-03 10:35:00,60.42,60.48,60.39,60.44,19200.0,54.107,54.1607,54.0802,54.1249,19200.0
2012-10-03 10:40:00,60.46,60.5,60.39,60.5,22400.0,54.1428,54.1787,54.0802,54.1787,22400.0
2012-10-03 10:45:00,60.51,60.55,60.49,60.52,18500.0,54.1876,54.2234,54.1697,54.1966,18500.0
2012-10-03 10:50:00,60.52,60.61,60.52,60.61,33700.0,54.1966,54.2772,54.1966,54.2772,33700.0
2012-10-03 10:55:00,60.58,60.63,60.56,60.63,20900.0,54.2503,54.2951,54.2324,54.2951,20900.0
2012-10-03 11:00:00,60.64,60.69,60.61,60.67,16400.0,54.304,54.3488,54.2772,54.3309,16400.0
2012-10-03 11:05:00,60.67,60.76,60.66,60.74,30300.0,54.3309,54.4115,54.3219,54.3936,30300.0
2012-10-03 11:10:00,60.74,60.89,60.74,60.88,32400.0,54.3936,54.5279,54.3936,54.519,32400.0
2012-10-03 11:15:00,60.89,60.9,60.8,60.8,63500.0,54.5279,54.5369,54.4473,54.4473,63500.0
2012-10-03 11:20:00,60.79,60.86,60.78,60.79,23400.0,54.4384,54.501,54.4294,54.4384,23400.0
2012-10-03 11:25:00,60.78,60.82,60.77,60.8,18200.0,54.4294,54.4652,54.4204,54.4473,18200.0
2012-10-03 11:30:00,60.79,60.81,60.76,60.78,57300.0,54.4384,54.4563,54.4115,54.4294,57300.0
2012-10-03 11:35:00,60.77,60.79,60.75,60.77,17100.0,54.4204,54.4384,54.4025,54.4204,17100.0
2012-10-03 11:40:00,60.76,60.78,60.71,60.71,12000.0,54.4115,54.4294,54.3667,54.3667,12000.0
2012-10-03 11:45:00,60.71,60.82,60.71,60.78,43100.0,54.3667,54.4652,54.3667,54.4294,43100.0
2012-10-03 11:50:00,60.78,60.79,60.73,60.73,15600.0,54.4294,54.4384,54.3846,54.3846,15600.0
2012-10-03 11:55:00,60.72,60.81,60.71,60.79,37000.0,54.3757,54.4563,54.3667,54.4384,37000.0
2012-10-03 12:00:00,60.79,60.8,60.77,60.79,17800.0,54.4384,54.4473,54.4204,54.4384,17800.0
2012-10-03 12:05:00,60.79,60.81,60.78,60.79,27100.0,54.4384,54.4563,54.4294,54.4384,27100.0
2012-10-03 12:10:00,60.79,60.8,60.77,60.78,7200.0,54.4384,54.4473,54.4204,54.4294,7200.0
2012-10-03 12:15:00,60.79,60.8,60.77,60.78,13500.0,54.4384,54.4473,54.4204,54.4294,13500.0
2012-10-03 12:20:00,60.78,60.79,60.77,60.77,11800.0,54.4294,54.4384,54.4204,54.4204,11800.0
2012-10-03 12:25:00,60.78,60.86,60.78,60.86,22000.0,54.4294,54.501,54.4294,54.501,22000.0
2012-10-03 12:30:00,60.86,60.9,60.86,60.89,30000.0,54.501,54.5369,54.501,54.5279,30000.0
2012-10-03 12:35:00,60.89,60.9,60.88,60.89,17000.0,54.5279,54.5369,54.519,54.5279,17000.0
2012-10-03 12:40:00,60.89,60.92,60.87,60.87,25500.0,54.5279,54.5548,54.51,54.51,25500.0
2012-10-03 12:45:00,60.88,60.91,60.86,60.91,17600.0,54.519,54.5458,54.501,54.5458,17600.0
2012-10-03 12:50:00,60.91,60.92,60.9,60.91,10000.0,54.5458,54.5548,54.5369,54.5458,10000.0
2012-10-03 12:55:00,60.91,60.93,60.88,60.92,10800.0,54.5458,54.5637,54.519,54.5548,10800.0
2012-10-03 13:00:00,60.92,60.95,60.91,60.94,15400.0,54.5548,54.5816,54.5458,54.5727,15400.0
2012-10-03 13:05:00,60.95,60.98,60.93,60.97,26800.0,54.5816,54.6085,54.5637,54.5996,26800.0
2012-10-03 13:10:00,60.97,61.0,60.97,60.98,30000.0,54.5996,54.6264,54.5996,54.6085,30000.0
2012-10-03 13:15:00,60.99,61.05,60.98,61.05,57100.0,54.6175,54.6712,54.6085,54.6712,57100.0
2012-10-03 13:20:00,61.05,61.07,61.04,61.05,15400.0,54.6712,54.6891,54.6622,54.6712,15400.0
2012-10-03 13:25:00,61.04,61.11,61.04,61.1,18400.0,54.6622,54.7249,54.6622,54.716,18400.0
2012-10-03 13:30:00,61.09,61.12,61.06,61.07,23200.0,54.707,54.7339,54.6801,54.6891,23200.0
2012-10-03 13:35:00,61.08,61.09,60.92,60.94,32500.0,54.6981,54.707,54.5548,54.5727,32500.0
2012-10-03 13:40:00,60.94,60.98,60.88,60.92,44400.0,54.5727,54.6085,54.519,54.5548,44400.0
2012-10-03 13:45:00,60.92,61.01,60.91,60.98,24500.0,54.5548,54.6354,54.5458,54.6085,24500.0
2012-10-03 13:50:00,60.98,60.99,60.96,60.97,16700.0,54.6085,54.6175,54.5906,54.5996,16700.0
2012-10-03 13:55:00,60.97,61.02,60.97,60.99,32700.0,54.5996,54.6443,54.5996,54.6175,32700.0
2012-10-03 14:00:00,60.99,61.0,60.9,60.91,26000.0,54.6175,54.6264,54.5369,54.5458,26000.0
2012-10-03 14:05:00,60.91,60.95,60.9,60.94,15900.0,54.5458,54.5816,54.5369,54.5727,15900.0
2012-10-03 14:10:00,60.95,61.0,60.95,61.0,17800.0,54.5816,54.6264,54.5816,54.6264,17800.0
2012-10-03 14:15:00,60.98,61.0,60.97,60.97,17000.0,54.6085,54.6264,54.5996,54.5996,17000.0
2012-10-03 14:20:00,60.98,60.99,60.92,60.93,27400.0,54.6085,54.6175,54.5548,54.5637,27400.0
2012-10-03 14:25:00,60.93,60.95,60.9,60.9,27500.0,54.5637,54.5816,54.5369,54.5369,27500.0
2012-10-03 14:30:00,60.9,60.99,60.89,60.99,28000.0,54.5369,54.6175,54.5279,54.6175,28000.0
2012-10-03 14:35:00,60.98,61.11,60.98,61.1,37600.0,54.6085,54.7249,54.6085,54.716,37600.0
2012-10-03 14:40:00,61.09,61.14,61.09,61.12,25300.0,54.707,54.7518,54.707,54.7339,25300.0
2012-10-03 14:45:00,61.12,61.16,61.1,61.14,30000.0,54.7339,54.7697,54.716,54.7518,30000.0
2012-10-03 14:50:00,61.15,61.17,61.11,61.12,33500.0,54.7607,54.7787,54.7249,54.7339,33500.0
2012-10-03 14:55:00,61.12,61.12,61.03,61.06,21000.0,54.7339,54.7339,54.6533,54.6801,21000.0
2012-10-03 15:00:00,61.06,61.1,61.05,61.1,34200.0,54.6801,54.716,54.6712,54.716,34200.0
2012-10-03 15:05:00,61.08,61.1,61.04,61.06,36900.0,54.6981,54.716,54.6622,54.6801,36900.0
2012-10-03 15:10:00,61.06,61.1,61.04,61.1,32400.0,54.6801,54.716,54.6622,54.716,32400.0
2012-10-03 15:15:00,61.1,61.22,61.1,61.17,55400.0,54.716,54.8234,54.716,54.7787,55400.0
2012-10-03 15:20:00,61.17,61.21,61.12,61.18,35300.0,54.7787,54.8145,54.7339,54.7876,35300.0
2012-10-03 15:25:00,61.16,61.29,61.15,61.23,50700.0,54.7697,54.8861,54.7607,54.8324,50700.0
2012-10-03 15:30:00,61.24,61.25,61.07,61.07,47500.0,54.8413,54.8503,54.6891,54.6891,47500.0
2012-10-03 15:35:00,61.07,61.09,61.02,61.05,45500.0,54.6891,54.707,54.6443,54.6712,45500.0
2012-10-03 15:40:00,61.06,61.11,61.03,61.09,55500.0,54.6801,54.7249,54.6533,54.707,55500.0
2012-10-03 15:45:00,61.08,61.14,61.07,61.09,72900.0,54.6981,54.7518,54.6891,54.707,72900.0
2012-10-03 15:50:00,61.08,61.11,60.96,61.09,149000.0,54.6981,54.7249,54.5906,54.707,149000.0
2012-10-03 15:55:00,61.09,61.1,61.03,61.07,175900.0,54.707,54.716,54.6533,54.6891,175900.0
2012-10-04 09:30:00,61.05,61.06,60.88,60.88,48500.0,54.6712,54.6801,54.519,54.519,48500.0
2012-10-04 09:35:00,60.91,60.91,60.71,60.77,20100.0,54.5458,54.5458,54.3667,54.4204,20100.0
2012-10-04 09:40:00,60.77,60.78,60.61,60.67,20000.0,54.4204,54.4294,54.2772,54.3309,20000.0
2012-10-04 09:45:00,60.63,60.88,60.62,60.82,33200.0,54.2951,54.519,54.2861,54.4652,33200.0
2012-10-04 09:50:00,60.84,60.86,60.74,60.74,15600.0,54.4831,54.501,54.3936,54.3936,15600.0
2012-10-04 09:55:00,60.76,60.79,60.69,60.69,59500.0,54.4115,54.4384,54.3488,54.3488,59500.0
2012-10-04 10:00:00,60.7,60.8,60.68,60.8,16900.0,54.3578,54.4473,54.3399,54.4473,16900.0
2012-10-04 10:05:00,60.8,60.99,60.79,60.97,15800.0,54.4473,54.6175,54.4384,54.5996,15800.0
2012-10-04 10:10:00,60.99,61.11,60.97,61.02,34400.0,54.6175,54.7249,54.5996,54.6443,34400.0
2012-10-04 10:15:00,61.03,61.08,60.99,61.05,30200.0,54.6533,54.6981,54.6175,54.6712,30200.0
2012-10-04 10:20:00,61.06,61.08,61.0,61.01,18900.0,54.6801,54.6981,54.6264,54.6354,18900.0
2012-10-04 10:25:00,61.0,61.07,61.0,61.06,11600.0,54.6264,54.6891,54.6264,54.6801,11600.0
2012-10-04 10:30:00,61.04,61.07,61.02,61.04,9700.0,54.6622,54.6891,54.6443,54.6622,9700.0
2012-10-04 10:35:00,61.03,61.04,60.99,61.04,6200.0,54.6533,54.6622,54.6175,54.6622,6200.0
2012-10-04 10:40:00,61.03,61.08,60.99,61.02,35200.0,54.6533,54.6981,54.6175,54.6443,35200.0
2012-10-04 10:45:00,61.02,61.07,60.99,61.05,23300.0,54.6443,54.6891,54.6175,54.6712,23300.0
2012-10-04 10:50:00,61.05,61.07,61.03,61.05,18100.0,54.6712,54.6891,54.6533,54.6712,18100.0
2012-10-04 10:55:00,61.06,61.13,61.05,61.12,16300.0,54.6801,54.7428,54.6712,54.7339,16300.0
2012-10-04 11:00:00,61.11,61.18,61.11,61.13,21200.0,54.7249,54.7876,54.7249,54.7428,21200.0
2012-10-04 11:05:00,61.11,61.11,61.01,61.03,19400.0,54.7249,54.7249,54.6354,54.6533,19400.0
2012-10-04 11:10:00,61.04,61.06,61.01,61.06,13000.0,54.6622,54.6801,54.6354,54.6801,13000.0
2012-10-04 11:15:00,61.05,61.05,60.97,61.0,16800.0,54.6712,54.6712,54.5996,54.6264,16800.0
2012-10-04 11:20:00,61.0,61.0,60.93,60.99,29800.0,54.6264,54.6264,54.5637,54.6175,29800.0
2012-10-04 11:25:00,60.99,60.99,60.93,60.98,13800.0,54.6175,54.6175,54.5637,54.6085,13800.0
2012-10-04 11:30:00,60.98,60.99,60.85,60.87,55400.0,54.6085,54.6175,54.4921,54.51,55400.0
2012-10-04 11:35:00,60.86,60.92,60.86,60.89,16400.0,54.501,54.5548,54.501,54.5279,16400.0
2012-10-04 11:40:00,60.89,60.92,60.88,60.91,9300.0,54.5279,54.5548,54.519,54.5458,9300.0
2012-10-04 11:45:00,60.92,60.95,60.91,60.92,10100.0,54.5548,54.5816,54.5458,54.5548,10100.0
2012-10-04 11:50:00,60.93,61.01,60.92,61.01,16100.0,54.5637,54.6354,54.5548,54.6354,16100.0
2012-10-04 11:55:00,61.0,61.01,60.99,61.0,5000.0,54.6264,54.6354,54.6175,54.6264,5000.0
2012-10-04 12:00:00,61.0,61.0,60.96,60.97,11300.0,54.6264,54.6264,54.5906,54.5996,11300.0
2012-10-04 12:05:00,60.96,61.06,60.96,61.06,16800.0,54.5906,54.6801,54.5906,54.6801,16800.0
2012-10-04 12:10:00,61.05,61.13,61.05,61.1,21100.0,54.6712,54.7428,54.6712,54.716,21100.0
2012-10-04 12:15:00,61.1,61.12,61.04,61.05,8700.0,54.716,54.7339,54.6622,54.6712,8700.0
2012-10-04 12:20:00,61.06,61.07,61.05,61.06,12500.0,54.6801,54.6891,54.6712,54.6801,12500.0
2012-10-04 12:25:00,61.07,61.07,61.01,61.02,5000.0,54.6891,54.6891,54.6354,54.6443,5000.0
2012-10-04 12:30:00,61.02,61.05,61.02,61.04,8900.0,54.6443,54.6712,54.6443,54.6622,8900.0
2012-10-04 12:35:00,61.04,61.04,61.0,61.0,13700.0,54.6622,54.6622,54.6264,54.6264,13700.0
2012-10-04 12:40:00,61.01,61.01,60.95,60.99,19000.0,54.6354,54.6354,54.5816,54.6175,19000.0
2012-10-04 12:45:00,60.98,61.0,60.96,60.99,11500.0,54.6085,54.6264,54.5906,54.6175,11500.0
2012-10-04 12:50:00,60.98,60.99,60.95,60.96,16100.0,54.6085,54.6175,54.5816,54.5906,16100.0
2012-10-04 12:55:00,60.96,60.99,60.95,60.97,11600.0,54.5906,54.6175,54.5816,54.5996,11600.0
2012-10-04 13:00:00,60.97,61.0,60.97,60.99,4000.0,54.5996,54.6264,54.5996,54.6175,4000.0
2012-10-04 13:05:00,60.99,61.0,60.97,61.0,5700.0,54.6175,54.6264,54.5996,54.6264,5700.0
2012-10-04 13:10:00,61.01,61.01,60.98,60.99,13700.0,54.6354,54.6354,54.6085,54.6175,13700.0
2012-10-04 13:15:00,61.0,61.01,60.98,61.0,9200.0,54.6264,54.6354,54.6085,54.6264,9200.0
2012-10-04 13:20:00,60.99,61.0,60.99,61.0,15200.0,54.6175,54.6264,54.6175,54.6264,15200.0
2012-10-04 13:25:00,60.99,61.1,60.99,61.05,11500.0,54.6175,54.716,54.6175,54.6712,11500.0
2012-10-04 13:30:00,61.06,61.07,61.05,61.05,6700.0,54.6801,54.6891,54.6712,54.6712,6700.0
2012-10-04 13:35:00,61.04,61.04,60.99,61.0,28000.0,54.6622,54.6622,54.6175,54.6264,28000.0
2012-10-04 13:40:00,61.0,61.01,60.98,61.01,21000.0,54.6264,54.6354,54.6085,54.6354,21000.0
2012-10-04 13:45:00,61.01,61.02,60.97,60.97,11900.0,54.6354,54.6443,54.5996,54.5996,11900.0
2012-10-04 13:50:00,60.96,61.0,60.95,60.98,15300.0,54.5906,54.6264,54.5816,54.6085,15300.0
2012-10-04 13:55:00,60.99,61.02,60.99,61.01,12700.0,54.6175,54.6443,54.6175,54.6354,12700.0
2012-10-04 14:00:00,61.01,61.01,60.9,60.95,39400.0,54.6354,54.6354,54.5369,54.5816,39400.0
2012-10-04 14:05:00,60.97,61.01,60.91,60.98,15400.0,54.5996,54.6354,54.5458,54.6085,15400.0
2012-10-04 14:10:00,60.98,60.99,60.92,60.92,11200.0,54.6085,54.6175,54.5548,54.5548,11200.0
2012-10-04 14:15:00,60.91,60.91,60.86,60.88,14800.0,54.5458,54.5458,54.501,54.519,14800.0
2012-10-04 14:20:00,60.88,60.9,60.84,60.86,11600.0,54.519,54.5369,54.4831,54.501,11600.0
2012-10-04 14:25:00,60.86,60.89,60.86,60.87,10500.0,54.501,54.5279,54.501,54.51,10500.0
2012-10-04 14:30:00,60.87,60.89,60.86,60.87,8700.0,54.51,54.5279,54.501,54.51,8700.0
2012-10-04 14:35:00,60.88,60.93,60.87,60.93,14800.0,54.519,54.5637,54.51,54.5637,14800.0
2012-10-04 14:40:00,60.93,60.97,60.92,60.93,9000.0,54.5637,54.5996,54.5548,54.5637,9000.0
2012-10-04 14:45:00,60.92,60.95,60.9,60.94,10000.0,54.5548,54.5816,54.5369,54.5727,10000.0
2012-10-04 14:50:00,60.94,60.95,60.91,60.91,13700.0,54.5727,54.5816,54.5458,54.5458,13700.0
2012-10-04 14:55:00,60.92,60.94,60.9,60.91,11300.0,54.5548,54.5727,54.5369,54.5458,11300.0
2012-10-04 15:00:00,60.91,60.97,60.91,60.96,19600.0,54.5458,54.5996,54.5458,54.5906,19600.0
2012-10-04 15:05:00,60.95,60.98,60.93,60.94,16200.0,54.5816,54.6085,54.5637,54.5727,16200.0
2012-10-04 15:10:00,60.94,60.95,60.91,60.94,14400.0,54.5727,54.5816,54.5458,54.5727,14400.0
2012-10-04 15:15:00,60.94,61.04,60.94,60.99,26300.0,54.5727,54.6622,54.5727,54.6175,26300.0
2012-10-04 15:20:00,60.99,61.0,60.92,60.92,14200.0,54.6175,54.6264,54.5548,54.5548,14200.0
2012-10-04 15:25:00,60.91,60.97,60.91,60.94,19700.0,54.5458,54.5996,54.5458,54.5727,19700.0
2012-10-04 15:30:00,60.95,60.98,60.93,60.98,16000.0,54.5816,54.6085,54.5637,54.6085,16000.0
2012-10-04 15:35:00,60.98,61.01,60.96,61.01,12300.0,54.6085,54.6354,54.5906,54.6354,12300.0
2012-10-04 15:40:00,61.0,61.02,60.98,61.02,18400.0,54.6264,54.6443,54.6085,54.6443,18400.0
2012-10-04 15:45:00,61.01,61.04,61.0,61.04,63600.0,54.6354,54.6622,54.6264,54.6622,63600.0
2012-10-04 15:50:00,61.04,61.04,61.02,61.03,69900.0,54.6622,54.6622,54.6443,54.6533,69900.0
2012-10-04 15:55:00,61.03,61.1,61.0,61.09,94100.0,54.6533,54.716,54.6264,54.707,94100.0
2012-10-05 09:30:00,61.42,61.46,61.08,61.34,38800.0,55.1555,55.1914,54.8502,55.0837,38800.0
2012-10-05 09:35:00,61.33,61.39,61.3,61.35,21700.0,55.0747,55.1286,55.0478,55.0927,21700.0
2012-10-05 09:40:00,61.34,61.38,61.27,61.31,34700.0,55.0837,55.1196,55.0208,55.0567,34700.0
2012-10-05 09:45:00,61.33,61.37,61.31,61.34,16800.0,55.0747,55.1106,55.0567,55.0837,16800.0
2012-10-05 09:50:00,61.34,61.41,61.33,61.35,28700.0,55.0837,55.1465,55.0747,55.0927,28700.0
2012-10-05 09:55:00,61.37,61.41,61.34,61.4,17400.0,55.1106,55.1465,55.0837,55.1376,17400.0
2012-10-05 10:00:00,61.38,61.4,61.35,61.4,25700.0,55.1196,55.1376,55.0927,55.1376,25700.0
2012-10-05 10:05:00,61.36,61.39,61.35,61.38,11800.0,55.1016,55.1286,55.0927,55.1196,11800.0
2012-10-05 10:10:00,61.38,61.42,61.38,61.41,6500.0,55.1196,55.1555,55.1196,55.1465,6500.0
2012-10-05 10:15:00,61.41,61.55,61.41,61.55,29300.0,55.1465,55.2723,55.1465,55.2723,29300.0
2012-10-05 10:20:00,61.55,61.67,61.55,61.62,11800.0,55.2723,55.38,55.2723,55.3351,11800.0
2012-10-05 10:25:00,61.64,61.7,61.6,61.61,7300.0,55.3531,55.407,55.3172,55.3261,7300.0
2012-10-05 10:30:00,61.62,61.64,61.54,61.54,7800.0,55.3351,55.3531,55.2633,55.2633,7800.0
2012-10-05 10:35:00,61.53,61.54,61.47,61.47,21500.0,55.2543,55.2633,55.2004,55.2004,21500.0
2012-10-05 10:40:00,61.46,61.48,61.41,61.42,7500.0,55.1914,55.2094,55.1465,55.1555,7500.0
2012-10-05 10:45:00,61.42,61.42,61.35,61.36,10200.0,55.1555,55.1555,55.0927,55.1016,10200.0
2012-10-05 10:50:00,61.36,61.37,61.33,61.34,11800.0,55.1016,55.1106,55.0747,55.0837,11800.0
2012-10-05 10:55:00,61.35,61.4,61.35,61.36,7600.0,55.0927,55.1376,55.0927,55.1016,7600.0
2012-10-05 11:00:00,61.36,61.38,61.34,61.35,9500.0,55.1016,55.1196,55.0837,55.0927,9500.0
2012-10-05 11:05:00,61.35,61.36,61.31,61.36,17400.0,55.0927,55.1016,55.0567,55.1016,17400.0
2012-10-05 11:10:00,61.36,61.42,61.35,61.4,13000.0,55.1016,55.1555,55.0927,55.1376,13000.0
2012-10-05 11:15:00,61.4,61.41,61.34,61.34,13000.0,55.1376,55.1465,55.0837,55.0837,13000.0
2012-10-05 11:20:00,61.35,61.38,61.33,61.37,12800.0,55.0927,55.1196,55.0747,55.1106,12800.0
2012-10-05 11:25:00,61.38,61.39,61.34,61.35,8100.0,55.1196,55.1286,55.0837,55.0927,8100.0
2012-10-05 11:30:00,61.36,61.43,61.36,61.41,9700.0,55.1016,55.1645,55.1016,55.1465,9700.0
2012-10-05 11:35:00,61.41,61.41,61.36,61.36,5500.0,55.1465,55.1465,55.1016,55.1016,5500.0
2012-10-05 11:40:00,61.37,61.37,61.32,61.32,12000.0,55.1106,55.1106,55.0657,55.0657,12000.0
2012-10-05 11:45:00,61.33,61.37,61.33,61.36,7800.0,55.0747,55.1106,55.0747,55.1016,7800.0
2012-10-05 11:50:00,61.36,61.37,61.34,61.36,7000.0,55.1016,55.1106,55.0837,55.1016,7000.0
2012-10-05 11:55:00,61.36,61.37,61.33,61.35,28100.0,55.1016,55.1106,55.0747,55.0927,28100.0
2012-10-05 12:00:00,61.36,61.37,61.29,61.33,20000.0,55.1016,55.1106,55.0388,55.0747,20000.0
2012-10-05 12:05:00,61.33,61.34,61.29,61.3,29200.0,55.0747,55.0837,55.0388,55.0478,29200.0
2012-10-05 12:10:00,61.29,61.35,61.29,61.35,20300.0,55.0388,55.0927,55.0388,55.0927,20300.0
2012-10-05 12:15:00,61.35,61.39,61.33,61.35,7200.0,55.0927,55.1286,55.0747,55.0927,7200.0
2012-10-05 12:20:00,61.35,61.38,61.35,61.36,6000.0,55.0927,55.1196,55.0927,55.1016,6000.0
2012-10-05 12:25:00,61.36,61.39,61.35,61.37,8900.0,55.1016,55.1286,55.0927,55.1106,8900.0
2012-10-05 12:30:00,61.37,61.39,61.35,61.37,5700.0,55.1106,55.1286,55.0927,55.1106,5700.0
2012-10-05 12:35:00,61.36,61.37,61.33,61.35,15300.0,55.1016,55.1106,55.0747,55.0927,15300.0
2012-10-05 12:40:00,61.35,61.39,61.35,61.35,7500.0,55.0927,55.1286,55.0927,55.0927,7500.0
2012-10-05 12:45:00,61.37,61.37,61.33,61.35,14900.0,55.1106,55.1106,55.0747,55.0927,14900.0
2012-10-05 12:50:00,61.35,61.39,61.34,61.38,13300.0,55.0927,55.1286,55.0837,55.1196,13300.0
2012-10-05 12:55:00,61.37,61.44,61.37,61.43,14300.0,55.1106,55.1735,55.1106,55.1645,14300.0
2012-10-05 13:00:00,61.43,61.45,61.4,61.43,10600.0,55.1645,55.1825,55.1376,55.1645,10600.0
2012-10-05 13:05:00,61.42,61.44,61.41,61.43,8000.0,55.1555,55.1735,55.1465,55.1645,8000.0
2012-10-05 13:10:00,61.43,61.43,61.34,61.36,10300.0,55.1645,55.1645,55.0837,55.1016,10300.0
2012-10-05 13:15:00,61.36,61.39,61.35,61.37,10100.0,55.1016,55.1286,55.0927,55.1106,10100.0
2012-10-05 13:20:00,61.37,61.37,61.34,61.34,5600.0,55.1106,55.1106,55.0837,55.0837,5600.0
2012-10-05 13:25:00,61.35,61.35,61.28,61.29,33700.0,55.0927,55.0927,55.0298,55.0388,33700.0
2012-10-05 13:30:00,61.29,61.34,61.29,61.31,28400.0,55.0388,55.0837,55.0388,55.0567,28400.0
2012-10-05 13:35:00,61.3,61.36,61.3,61.35,19800.0,55.0478,55.1016,55.0478,55.0927,19800.0
2012-10-05 13:40:00,61.36,61.38,61.34,61.34,9700.0,55.1016,55.1196,55.0837,55.0837,9700.0
2012-10-05 13:45:00,61.35,61.36,61.32,61.33,11400.0,55.0927,55.1016,55.0657,55.0747,11400.0
2012-10-05 13:50:00,61.32,61.36,61.31,61.36,12100.0,55.0657,55.1016,55.0567,55.1016,12100.0
2012-10-05 13:55:00,61.35,61.36,61.35,61.36,6100.0,55.0927,55.1016,55.0927,55.1016,6100.0
2012-10-05 14:00:00,61.36,61.37,61.34,61.35,9700.0,55.1016,55.1106,55.0837,55.0927,9700.0
2012-10-05 14:05:00,61.36,61.38,61.34,61.34,10500.0,55.1016,55.1196,55.0837,55.0837,10500.0
2012-10-05 14:10:00,61.34,61.39,61.32,61.38,15700.0,55.0837,55.1286,55.0657,55.1196,15700.0
2012-10-05 14:15:00,61.38,61.42,61.36,61.38,6700.0,55.1196,55.1555,55.1016,55.1196,6700.0
2012-10-05 14:20:00,61.37,61.38,61.35,61.36,8200.0,55.1106,55.1196,55.0927,55.1016,8200.0
2012-10-05 14:25:00,61.36,61.37,61.34,61.35,12400.0,55.1016,55.1106,55.0837,55.0927,12400.0
2012-10-05 14:30:00,61.35,61.35,61.32,61.32,18900.0,55.0927,55.0927,55.0657,55.0657,18900.0
2012-10-05 14:35:00,61.33,61.35,61.31,61.32,15400.0,55.0747,55.0927,55.0567,55.0657,15400.0
2012-10-05 14:40:00,61.31,61.32,61.29,61.32,16000.0,55.0567,55.0657,55.0388,55.0657,16000.0
2012-10-05 14:45:00,61.33,61.38,61.32,61.36,18000.0,55.0747,55.1196,55.0657,55.1016,18000.0
2012-10-05 14:50:00,61.37,61.38,61.25,61.26,54400.0,55.1106,55.1196,55.0029,55.0118,54400.0
2012-10-05 14:55:00,61.25,61.26,61.17,61.18,23100.0,55.0029,55.0118,54.931,54.94,23100.0
2012-10-05 15:00:00,61.18,61.2,61.11,61.18,35900.0,54.94,54.958,54.8771,54.94,35900.0
2012-10-05 15:05:00,61.2,61.2,61.08,61.1,21200.0,54.958,54.958,54.8502,54.8682,21200.0
2012-10-05 15:10:00,61.09,61.11,61.02,61.1,19500.0,54.8592,54.8771,54.7963,54.8682,19500.0
2012-10-05 15:15:00,61.1,61.13,61.1,61.13,30300.0,54.8682,54.8951,54.8682,54.8951,30300.0
2012-10-05 15:20:00,61.12,61.15,61.09,61.15,23000.0,54.8861,54.9131,54.8592,54.9131,23000.0
2012-10-05 15:25:00,61.15,61.15,61.09,61.09,15100.0,54.9131,54.9131,54.8592,54.8592,15100.0
2012-10-05 15:30:00,61.09,61.1,60.97,60.98,28800.0,54.8592,54.8682,54.7514,54.7604,28800.0
2012-10-05 15:35:00,60.96,61.01,60.93,60.98,53100.0,54.7424,54.7873,54.7155,54.7604,53100.0
2012-10-05 15:40:00,60.99,61.05,60.98,61.01,32200.0,54.7694,54.8233,54.7604,54.7873,32200.0
2012-10-05 15:45:00,61.02,61.1,61.02,61.1,23900.0,54.7963,54.8682,54.7963,54.8682,23900.0
2012-10-05 15:50:00,61.09,61.1,61.07,61.08,39500.0,54.8592,54.8682,54.8412,54.8502,39500.0
2012-10-05 15:55:00,61.08,61.12,61.08,61.12,92700.0,54.8502,54.8861,54.8502,54.8861,92700.0
2012-10-08 09:30:00,60.75,60.95,60.63,60.74,22900.0,54.5539,54.7335,54.4461,54.5449,22900.0
2012-10-08 09:35:00,60.7,60.82,60.65,60.82,10700.0,54.509,54.6167,54.4641,54.6167,10700.0
2012-10-08 09:40:00,60.77,60.92,60.7,60.89,18200.0,54.5718,54.7065,54.509,54.6796,18200.0
2012-10-08 09:45:00,60.88,60.94,60.78,60.79,16700.0,54.6706,54.7245,54.5808,54.5898,16700.0
2012-10-08 09:50:00,60.82,60.85,60.79,60.85,12900.0,54.6167,54.6437,54.5898,54.6437,12900.0
2012-10-08 09:55:00,60.86,60.86,60.79,60.81,14800.0,54.6526,54.6526,54.5898,54.6077,14800.0
2012-10-08 10:00:00,60.79,60.91,60.79,60.85,14400.0,54.5898,54.6975,54.5898,54.6437,14400.0
2012-10-08 10:05:00,60.84,60.84,60.77,60.81,7000.0,54.6347,54.6347,54.5718,54.6077,7000.0
2012-10-08 10:10:00,60.82,60.88,60.82,60.87,10100.0,54.6167,54.6706,54.6167,54.6616,10100.0
2012-10-08 10:15:00,60.86,60.88,60.81,60.83,6600.0,54.6526,54.6706,54.6077,54.6257,6600.0
2012-10-08 10:20:00,60.84,60.85,60.75,60.76,13500.0,54.6347,54.6437,54.5539,54.5628,13500.0
2012-10-08 10:25:00,60.76,60.8,60.72,60.72,14100.0,54.5628,54.5988,54.5269,54.5269,14100.0
2012-10-08 10:30:00,60.72,60.81,60.7,60.81,10400.0,54.5269,54.6077,54.509,54.6077,10400.0
2012-10-08 10:35:00,60.8,60.86,60.79,60.82,11500.0,54.5988,54.6526,54.5898,54.6167,11500.0
2012-10-08 10:40:00,60.81,60.9,60.8,60.85,15700.0,54.6077,54.6886,54.5988,54.6437,15700.0
2012-10-08 10:45:00,60.85,60.89,60.85,60.87,20300.0,54.6437,54.6796,54.6437,54.6616,20300.0
2012-10-08 10:50:00,60.87,60.92,60.86,60.9,10500.0,54.6616,54.7065,54.6526,54.6886,10500.0
2012-10-08 10:55:00,60.9,60.9,60.85,60.85,12100.0,54.6886,54.6886,54.6437,54.6437,12100.0
2012-10-08 11:00:00,60.85,60.9,60.85,60.88,13200.0,54.6437,54.6886,54.6437,54.6706,13200.0
2012-10-08 11:05:00,60.87,60.87,60.78,60.79,20300.0,54.6616,54.6616,54.5808,54.5898,20300.0
2012-10-08 11:10:00,60.77,60.83,60.75,60.77,16200.0,54.5718,54.6257,54.5539,54.5718,16200.0
2012-10-08 11:15:00,60.76,60.79,60.75,60.76,30000.0,54.5628,54.5898,54.5539,54.5628,30000.0
2012-10-08 11:20:00,60.75,60.76,60.72,60.75,13900.0,54.5539,54.5628,54.5269,54.5539,13900.0
2012-10-08 11:25:00,60.75,60.75,60.72,60.72,11300.0,54.5539,54.5539,54.5269,54.5269,11300.0
2012-10-08 11:30:00,60.74,60.74,60.7,60.7,12100.0,54.5449,54.5449,54.509,54.509,12100.0
2012-10-08 11:35:00,60.7,60.72,60.7,60.72,24500.0,54.509,54.5269,54.509,54.5269,24500.0
2012-10-08 11:40:00,60.71,60.71,60.66,60.67,8900.0,54.5179,54.5179,54.473,54.482,8900.0
2012-10-08 11:45:00,60.66,60.69,60.65,60.67,5700.0,54.473,54.5,54.4641,54.482,5700.0
2012-10-08 11:50:00,60.67,60.73,60.65,60.71,10600.0,54.482,54.5359,54.4641,54.5179,10600.0
2012-10-08 11:55:00,60.71,60.75,60.69,60.75,9300.0,54.5179,54.5539,54.5,54.5539,9300.0
2012-10-08 12:00:00,60.75,60.76,60.68,60.71,8600.0,54.5539,54.5628,54.491,54.5179,8600.0
2012-10-08 12:05:00,60.7,60.7,60.65,60.66,6500.0,54.509,54.509,54.4641,54.473,6500.0
2012-10-08 12:10:00,60.65,60.72,60.65,60.67,12300.0,54.4641,54.5269,54.4641,54.482,12300.0
2012-10-08 12:15:00,60.69,60.69,60.66,60.68,7200.0,54.5,54.5,54.473,54.491,7200.0
2012-10-08 12:20:00,60.7,60.7,60.66,60.66,9900.0,54.509,54.509,54.473,54.473,9900.0
2012-10-08 12:25:00,60.65,60.7,60.64,60.7,14700.0,54.4641,54.509,54.4551,54.509,14700.0
2012-10-08 12:30:00,60.68,60.69,60.65,60.66,3000.0,54.491,54.5,54.4641,54.473,3000.0
2012-10-08 12:35:00,60.65,60.66,60.63,60.64,6200.0,54.4641,54.473,54.4461,54.4551,6200.0
2012-10-08 12:40:00,60.64,60.66,60.64,60.66,6800.0,54.4551,54.473,54.4551,54.473,6800.0
2012-10-08 12:45:00,60.68,60.68,60.64,60.67,5700.0,54.491,54.491,54.4551,54.482,5700.0
2012-10-08 12:50:00,60.66,60.68,60.65,60.66,6900.0,54.473,54.491,54.4641,54.473,6900.0
2012-10-08 12:55:00,60.67,60.69,60.66,60.67,5700.0,54.482,54.5,54.473,54.482,5700.0
2012-10-08 13:00:00,60.68,60.73,60.66,60.69,13000.0,54.491,54.5359,54.473,54.5,13000.0
2012-10-08 13:05:00,60.68,60.68,60.65,60.68,7800.0,54.491,54.491,54.4641,54.491,7800.0
2012-10-08 13:10:00,60.68,60.69,60.65,60.67,9200.0,54.491,54.5,54.4641,54.482,9200.0
2012-10-08 13:15:00,60.65,60.68,60.65,60.66,5600.0,54.4641,54.491,54.4641,54.473,5600.0
2012-10-08 13:20:00,60.66,60.67,60.63,60.64,9900.0,54.473,54.482,54.4461,54.4551,9900.0
2012-10-08 13:25:00,60.65,60.67,60.63,60.66,14600.0,54.4641,54.482,54.4461,54.473,14600.0
2012-10-08 13:30:00,60.66,60.69,60.65,60.68,6300.0,54.473,54.5,54.4641,54.491,6300.0
2012-10-08 13:35:00,60.72,60.72,60.67,60.69,9400.0,54.5269,54.5269,54.482,54.5,9400.0
2012-10-08 13:40:00,60.68,60.71,60.66,60.66,7000.0,54.491,54.5179,54.473,54.473,7000.0
2012-10-08 13:45:00,60.66,60.66,60.62,60.62,5100.0,54.473,54.473,54.4371,54.4371,5100.0
2012-10-08 13:50:00,60.62,60.65,60.6,60.65,8600.0,54.4371,54.4641,54.4192,54.4641,8600.0
2012-10-08 13:55:00,60.64,60.65,60.6,60.6,9400.0,54.4551,54.4641,54.4192,54.4192,9400.0
2012-10-08 14:00:00,60.61,60.62,60.58,60.61,3400.0,54.4281,54.4371,54.4012,54.4281,3400.0
2012-10-08 14:05:00,60.6,60.62,60.57,60.59,9200.0,54.4192,54.4371,54.3922,54.4102,9200.0
2012-10-08 14:10:00,60.59,60.61,60.57,60.58,23500.0,54.4102,54.4281,54.3922,54.4012,23500.0
2012-10-08 14:15:00,60.58,60.59,60.55,60.56,10500.0,54.4012,54.4102,54.3743,54.3832,10500.0
2012-10-08 14:20:00,60.57,60.58,60.53,60.54,9000.0,54.3922,54.4012,54.3563,54.3653,9000.0
2012-10-08 14:25:00,60.54,60.54,60.51,60.51,10500.0,54.3653,54.3653,54.3383,54.3383,10500.0
2012-10-08 14:30:00,60.51,60.52,60.49,60.5,17000.0,54.3383,54.3473,54.3204,54.3294,17000.0
2012-10-08 14:35:00,60.5,60.51,60.5,60.51,3800.0,54.3294,54.3383,54.3294,54.3383,3800.0
2012-10-08 14:40:00,60.5,60.51,60.45,60.45,19300.0,54.3294,54.3383,54.2845,54.2845,19300.0
2012-10-08 14:45:00,60.46,60.48,60.45,60.47,7200.0,54.2934,54.3114,54.2845,54.3024,7200.0
2012-10-08 14:50:00,60.47,60.48,60.45,60.48,9800.0,54.3024,54.3114,54.2845,54.3114,9800.0
2012-10-08 14:55:00,60.48,60.49,60.46,60.48,11700.0,54.3114,54.3204,54.2934,54.3114,11700.0
2012-10-08 15:00:00,60.48,60.58,60.47,60.58,22100.0,54.3114,54.4012,54.3024,54.4012,22100.0
2012-10-08 15:05:00,60.58,60.62,60.57,60.62,15300.0,54.4012,54.4371,54.3922,54.4371,15300.0
2012-10-08 15:10:00,60.62,60.62,60.58,60.6,14000.0,54.4371,54.4371,54.4012,54.4192,14000.0
2012-10-08 15:15:00,60.6,60.66,60.59,60.62,14800.0,54.4192,54.473,54.4102,54.4371,14800.0
2012-10-08 15:20:00,60.61,60.64,60.6,60.62,15300.0,54.4281,54.4551,54.4192,54.4371,15300.0
2012-10-08 15:25:00,60.62,60.64,60.59,60.59,11700.0,54.4371,54.4551,54.4102,54.4102,11700.0
2012-10-08 15:30:00,60.6,60.6,60.57,60.58,18300.0,54.4192,54.4192,54.3922,54.4012,18300.0
2012-10-08 15:35:00,60.58,60.61,60.58,60.61,13000.0,54.4012,54.4281,54.4012,54.4281,13000.0
2012-10-08 15:40:00,60.6,60.62,60.56,60.61,18100.0,54.4192,54.4371,54.3832,54.4281,18100.0
2012-10-08 15:45:00,60.61,60.62,60.57,60.6,21200.0,54.4281,54.4371,54.3922,54.4192,21200.0
2012-10-08 15:50:00,60.6,60.63,60.59,60.61,21600.0,54.4192,54.4461,54.4102,54.4281,21600.0
2012-10-08 15:55:00,60.61,60.63,60.58,60.59,30200.0,54.4281,54.4461,54.4012,54.4102,30200.0
2012-10-09 09:30:00,60.48,60.6,60.3,60.34,19600.0,54.3114,54.4192,54.1498,54.1857,19600.0
2012-10-09 09:35:00,60.34,60.36,60.26,60.31,15100.0,54.1857,54.2036,54.1138,54.1587,15100.0
2012-10-09 09:40:00,60.35,60.43,60.31,60.37,10400.0,54.1947,54.2665,54.1587,54.2126,10400.0
2012-10-09 09:45:00,60.39,60.42,60.09,60.11,18500.0,54.2306,54.2575,53.9612,53.9791,18500.0
2012-10-09 09:50:00,60.09,60.24,60.09,60.23,16200.0,53.9612,54.0959,53.9612,54.0869,16200.0
2012-10-09 09:55:00,60.22,60.35,60.2,60.28,14700.0,54.0779,54.1947,54.06,54.1318,14700.0
2012-10-09 10:00:00,60.31,60.48,60.3,60.43,27100.0,54.1587,54.3114,54.1498,54.2665,27100.0
2012-10-09 10:05:00,60.42,60.49,60.41,60.43,14200.0,54.2575,54.3204,54.2485,54.2665,14200.0
2012-10-09 10:10:00,60.45,60.54,60.44,60.49,11400.0,54.2845,54.3653,54.2755,54.3204,11400.0
2012-10-09 10:15:00,60.49,60.57,60.49,60.51,9800.0,54.3204,54.3922,54.3204,54.3383,9800.0
2012-10-09 10:20:00,60.51,60.57,60.51,60.57,8400.0,54.3383,54.3922,54.3383,54.3922,8400.0
2012-10-09 10:25:00,60.57,60.61,60.43,60.43,40900.0,54.3922,54.4281,54.2665,54.2665,40900.0
2012-10-09 10:30:00,60.43,60.48,60.41,60.48,11000.0,54.2665,54.3114,54.2485,54.3114,11000.0
2012-10-09 10:35:00,60.46,60.49,60.34,60.35,13800.0,54.2934,54.3204,54.1857,54.1947,13800.0
2012-10-09 10:40:00,60.37,60.37,60.2,60.23,15500.0,54.2126,54.2126,54.06,54.0869,15500.0
2012-10-09 10:45:00,60.25,60.29,60.03,60.05,46800.0,54.1049,54.1408,53.9073,53.9253,46800.0
2012-10-09 10:50:00,60.03,60.05,59.93,60.04,16800.0,53.9073,53.9253,53.8175,53.9163,16800.0
2012-10-09 10:55:00,60.05,60.12,60.04,60.09,20100.0,53.9253,53.9881,53.9163,53.9612,20100.0
2012-10-09 11:00:00,60.09,60.11,59.96,60.08,20700.0,53.9612,53.9791,53.8444,53.9522,20700.0
2012-10-09 11:05:00,60.09,60.14,60.05,60.08,19300.0,53.9612,54.0061,53.9253,53.9522,19300.0
2012-10-09 11:10:00,60.08,60.09,60.02,60.03,6000.0,53.9522,53.9612,53.8983,53.9073,6000.0
2012-10-09 11:15:00,60.04,60.04,59.9,59.95,12400.0,53.9163,53.9163,53.7905,53.8355,12400.0
2012-10-09 11:20:00,59.95,60.06,59.95,60.02,15700.0,53.8355,53.9342,53.8355,53.8983,15700.0
2012-10-09 11:25:00,60.0,60.04,59.95,59.98,12700.0,53.8804,53.9163,53.8355,53.8624,12700.0
2012-10-09 11:30:00,59.98,60.05,59.94,60.04,17700.0,53.8624,53.9253,53.8265,53.9163,17700.0
2012-10-09 11:35:00,60.03,60.04,59.99,60.0,7000.0,53.9073,53.9163,53.8714,53.8804,7000.0
2012-10-09 11:40:00,59.99,60.0,59.87,59.92,13800.0,53.8714,53.8804,53.7636,53.8085,13800.0
2012-10-09 11:45:00,59.92,59.98,59.88,59.98,29000.0,53.8085,53.8624,53.7726,53.8624,29000.0
2012-10-09 11:50:00,59.97,60.04,59.95,59.99,14200.0,53.8534,53.9163,53.8355,53.8714,14200.0
2012-10-09 11:55:00,59.99,59.99,59.92,59.92,6300.0,53.8714,53.8714,53.8085,53.8085,6300.0
2012-10-09 12:00:00,59.92,59.98,59.91,59.91,14100.0,53.8085,53.8624,53.7995,53.7995,14100.0
2012-10-09 12:05:00,59.9,60.03,59.89,60.01,40900.0,53.7905,53.9073,53.7816,53.8893,40900.0
2012-10-09 12:10:00,60.0,60.04,59.96,60.02,11800.0,53.8804,53.9163,53.8444,53.8983,11800.0
2012-10-09 12:15:00,60.04,60.08,60.0,60.03,11000.0,53.9163,53.9522,53.8804,53.9073,11000.0
2012-10-09 12:20:00,60.02,60.02,59.94,59.94,9700.0,53.8983,53.8983,53.8265,53.8265,9700.0
2012-10-09 12:25:00,59.94,59.95,59.92,59.93,7700.0,53.8265,53.8355,53.8085,53.8175,7700.0
2012-10-09 12:30:00,59.94,59.97,59.92,59.93,37100.0,53.8265,53.8534,53.8085,53.8175,37100.0
2012-10-09 12:35:00,59.94,60.04,59.94,60.04,27700.0,53.8265,53.9163,53.8265,53.9163,27700.0
2012-10-09 12:40:00,60.03,60.06,60.01,60.05,10800.0,53.9073,53.9342,53.8893,53.9253,10800.0
2012-10-09 12:45:00,60.03,60.04,59.93,60.03,15600.0,53.9073,53.9163,53.8175,53.9073,15600.0
2012-10-09 12:50:00,60.03,60.07,60.0,60.01,9600.0,53.9073,53.9432,53.8804,53.8893,9600.0
2012-10-09 12:55:00,60.01,60.06,59.99,60.04,9800.0,53.8893,53.9342,53.8714,53.9163,9800.0
2012-10-09 13:00:00,60.04,60.1,60.02,60.04,10500.0,53.9163,53.9702,53.8983,53.9163,10500.0
2012-10-09 13:05:00,60.03,60.07,60.02,60.02,3300.0,53.9073,53.9432,53.8983,53.8983,3300.0
2012-10-09 13:10:00,60.01,60.23,60.01,60.23,16200.0,53.8893,54.0869,53.8893,54.0869,16200.0
2012-10-09 13:15:00,60.22,60.23,60.14,60.21,5400.0,54.0779,54.0869,54.0061,54.0689,5400.0
2012-10-09 13:20:00,60.22,60.22,60.15,60.15,1500.0,54.0779,54.0779,54.0151,54.0151,1500.0
2012-10-09 13:25:00,60.16,60.17,60.12,60.12,7200.0,54.024,54.033,53.9881,53.9881,7200.0
2012-10-09 13:30:00,60.12,60.15,60.06,60.13,21500.0,53.9881,54.0151,53.9342,53.9971,21500.0
2012-10-09 13:35:00,60.12,60.18,60.11,60.14,17100.0,53.9881,54.042,53.9791,54.0061,17100.0
2012-10-09 13:40:00,60.14,60.17,60.12,60.12,12600.0,54.0061,54.033,53.9881,53.9881,12600.0
2012-10-09 13:45:00,60.13,60.13,60.07,60.09,13100.0,53.9971,53.9971,53.9432,53.9612,13100.0
2012-10-09 13:50:00,60.09,60.13,60.07,60.09,9700.0,53.9612,53.9971,53.9432,53.9612,9700.0
2012-10-09 13:55:00,60.1,60.12,60.07,60.07,11300.0,53.9702,53.9881,53.9432,53.9432,11300.0
2012-10-09 14:00:00,60.08,60.09,60.04,60.04,11600.0,53.9522,53.9612,53.9163,53.9163,11600.0
2012-10-09 14:05:00,60.06,60.1,60.04,60.05,10600.0,53.9342,53.9702,53.9163,53.9253,10600.0
2012-10-09 14:10:00,60.06,60.06,59.97,59.98,7700.0,53.9342,53.9342,53.8534,53.8624,7700.0
2012-10-09 14:15:00,59.98,60.03,59.96,60.02,13500.0,53.8624,53.9073,53.8444,53.8983,13500.0
2012-10-09 14:20:00,60.01,60.05,59.99,60.02,11900.0,53.8893,53.9253,53.8714,53.8983,11900.0
2012-10-09 14:25:00,60.01,60.07,59.99,60.01,64700.0,53.8893,53.9432,53.8714,53.8893,64700.0
2012-10-09 14:30:00,60.01,60.01,59.94,59.99,12800.0,53.8893,53.8893,53.8265,53.8714,12800.0
2012-10-09 14:35:00,59.98,60.01,59.94,59.94,10900.0,53.8624,53.8893,53.8265,53.8265,10900.0
2012-10-09 14:40:00,59.94,59.96,59.88,59.91,17000.0,53.8265,53.8444,53.7726,53.7995,17000.0
2012-10-09 14:45:00,59.92,59.95,59.89,59.93,21700.0,53.8085,53.8355,53.7816,53.8175,21700.0
2012-10-09 14:50:00,59.92,59.97,59.9,59.97,17400.0,53.8085,53.8534,53.7905,53.8534,17400.0
2012-10-09 14:55:00,59.97,60.01,59.96,59.98,20800.0,53.8534,53.8893,53.8444,53.8624,20800.0
2012-10-09 15:00:00,59.98,60.0,59.97,60.0,36800.0,53.8624,53.8804,53.8534,53.8804,36800.0
2012-10-09 15:05:00,60.0,60.0,59.97,59.99,21200.0,53.8804,53.8804,53.8534,53.8714,21200.0
2012-10-09 15:10:00,59.99,60.01,59.96,59.99,41500.0,53.8714,53.8893,53.8444,53.8714,41500.0
2012-10-09 15:15:00,60.0,60.01,59.96,59.97,25100.0,53.8804,53.8893,53.8444,53.8534,25100.0
2012-10-09 15:20:00,59.96,59.98,59.9,59.93,33400.0,53.8444,53.8624,53.7905,53.8175,33400.0
2012-10-09 15:25:00,59.93,59.95,59.89,59.91,25200.0,53.8175,53.8355,53.7816,53.7995,25200.0
2012-10-09 15:30:00,59.91,59.93,59.87,59.9,25000.0,53.7995,53.8175,53.7636,53.7905,25000.0
2012-10-09 15:35:00,59.9,59.92,59.87,59.89,22200.0,53.7905,53.8085,53.7636,53.7816,22200.0
2012-10-09 15:40:00,59.9,59.96,59.89,59.92,25500.0,53.7905,53.8444,53.7816,53.8085,25500.0
2012-10-09 15:45:00,59.92,59.94,59.89,59.91,31300.0,53.8085,53.8265,53.7816,53.7995,31300.0
2012-10-09 15:50:00,59.9,59.91,59.86,59.86,45000.0,53.7905,53.7995,53.7546,53.7546,45000.0
2012-10-09 15:55:00,59.86,59.89,59.83,59.87,89800.0,53.7546,53.7816,53.7277,53.7636,89800.0
2012-10-10 09:30:00,60.03,60.03,59.5,59.51,22600.0,53.9073,53.9073,53.4313,53.4403,22600.0
2012-10-10 09:35:00,59.56,59.66,59.45,59.6,16300.0,53.4852,53.575,53.3864,53.5211,16300.0
2012-10-10 09:40:00,59.61,59.62,59.46,59.58,40300.0,53.5301,53.5391,53.3954,53.5032,40300.0
2012-10-10 09:45:00,59.57,59.7,59.56,59.6,60700.0,53.4942,53.6109,53.4852,53.5211,60700.0
2012-10-10 09:50:00,59.6,59.67,59.59,59.65,28100.0,53.5211,53.584,53.5122,53.566,28100.0
2012-10-10 09:55:00,59.65,59.7,59.56,59.7,32000.0,53.566,53.6109,53.4852,53.6109,32000.0
2012-10-10 10:00:00,59.69,59.72,59.61,59.63,28100.0,53.602,53.6289,53.5301,53.5481,28100.0
2012-10-10 10:05:00,59.64,59.64,59.54,59.54,15900.0,53.5571,53.5571,53.4673,53.4673,15900.0
2012-10-10 10:10:00,59.55,59.65,59.54,59.57,17200.0,53.4762,53.566,53.4673,53.4942,17200.0
2012-10-10 10:15:00,59.56,59.58,59.45,59.46,174700.0,53.4852,53.5032,53.3864,53.3954,174700.0
2012-10-10 10:20:00,59.47,59.55,59.45,59.51,22900.0,53.4044,53.4762,53.3864,53.4403,22900.0
2012-10-10 10:25:00,59.5,59.59,59.49,59.58,19900.0,53.4313,53.5122,53.4224,53.5032,19900.0
2012-10-10 10:30:00,59.59,59.65,59.54,59.56,14100.0,53.5122,53.566,53.4673,53.4852,14100.0
2012-10-10 10:35:00,59.56,59.56,59.47,59.49,18800.0,53.4852,53.4852,53.4044,53.4224,18800.0
2012-10-10 10:40:00,59.49,59.5,59.35,59.35,26100.0,53.4224,53.4313,53.2966,53.2966,26100.0
2012-10-10 10:45:00,59.35,59.39,59.33,59.34,16300.0,53.2966,53.3326,53.2787,53.2877,16300.0
2012-10-10 10:50:00,59.35,59.37,59.32,59.35,20000.0,53.2966,53.3146,53.2697,53.2966,20000.0
2012-10-10 10:55:00,59.36,59.39,59.3,59.3,19400.0,53.3056,53.3326,53.2517,53.2517,19400.0
2012-10-10 11:00:00,59.32,59.34,59.3,59.34,14000.0,53.2697,53.2877,53.2517,53.2877,14000.0
2012-10-10 11:05:00,59.33,59.43,59.33,59.43,21800.0,53.2787,53.3685,53.2787,53.3685,21800.0
2012-10-10 11:10:00,59.42,59.46,59.4,59.4,22700.0,53.3595,53.3954,53.3415,53.3415,22700.0
2012-10-10 11:15:00,59.4,59.45,59.39,59.42,15000.0,53.3415,53.3864,53.3326,53.3595,15000.0
2012-10-10 11:20:00,59.43,59.47,59.43,59.46,9000.0,53.3685,53.4044,53.3685,53.3954,9000.0
2012-10-10 11:25:00,59.45,59.49,59.45,59.47,7800.0,53.3864,53.4224,53.3864,53.4044,7800.0
2012-10-10 11:30:00,59.47,59.48,59.43,59.44,9100.0,53.4044,53.4134,53.3685,53.3775,9100.0
2012-10-10 11:35:00,59.43,59.45,59.42,59.44,9400.0,53.3685,53.3864,53.3595,53.3775,9400.0
2012-10-10 11:40:00,59.42,59.51,59.4,59.5,12500.0,53.3595,53.4403,53.3415,53.4313,12500.0
2012-10-10 11:45:00,59.49,59.51,59.48,59.5,10900.0,53.4224,53.4403,53.4134,53.4313,10900.0
2012-10-10 11:50:00,59.5,59.52,59.43,59.46,20800.0,53.4313,53.4493,53.3685,53.3954,20800.0
2012-10-10 11:55:00,59.46,59.52,59.45,59.52,16000.0,53.3954,53.4493,53.3864,53.4493,16000.0
2012-10-10 12:00:00,59.51,59.57,59.45,59.56,97300.0,53.4403,53.4942,53.3864,53.4852,97300.0
2012-10-10 12:05:00,59.55,59.56,59.5,59.51,11400.0,53.4762,53.4852,53.4313,53.4403,11400.0
2012-10-10 12:10:00,59.51,59.58,59.51,59.55,15900.0,53.4403,53.5032,53.4403,53.4762,15900.0
2012-10-10 12:15:00,59.55,59.56,59.48,59.5,16900.0,53.4762,53.4852,53.4134,53.4313,16900.0
2012-10-10 12:20:00,59.49,59.52,59.46,59.52,13500.0,53.4224,53.4493,53.3954,53.4493,13500.0
2012-10-10 12:25:00,59.51,59.52,59.49,59.52,11900.0,53.4403,53.4493,53.4224,53.4493,11900.0
2012-10-10 12:30:00,59.51,59.52,59.45,59.49,23800.0,53.4403,53.4493,53.3864,53.4224,23800.0
2012-10-10 12:35:00,59.47,59.49,59.42,59.49,14300.0,53.4044,53.4224,53.3595,53.4224,14300.0
2012-10-10 12:40:00,59.48,59.5,59.47,59.47,12100.0,53.4134,53.4313,53.4044,53.4044,12100.0
2012-10-10 12:45:00,59.47,59.52,59.45,59.52,9300.0,53.4044,53.4493,53.3864,53.4493,9300.0
2012-10-10 12:50:00,59.5,59.53,59.48,59.52,60100.0,53.4313,53.4583,53.4134,53.4493,60100.0
2012-10-10 12:55:00,59.51,59.52,59.45,59.47,20700.0,53.4403,53.4493,53.3864,53.4044,20700.0
2012-10-10 13:00:00,59.46,59.49,59.45,59.49,20800.0,53.3954,53.4224,53.3864,53.4224,20800.0
2012-10-10 13:05:00,59.49,59.57,59.46,59.57,22400.0,53.4224,53.4942,53.3954,53.4942,22400.0
2012-10-10 13:10:00,59.56,59.62,59.55,59.58,28600.0,53.4852,53.5391,53.4762,53.5032,28600.0
2012-10-10 13:15:00,59.59,59.65,59.58,59.62,40400.0,53.5122,53.566,53.5032,53.5391,40400.0
2012-10-10 13:20:00,59.62,59.63,59.55,59.57,12000.0,53.5391,53.5481,53.4762,53.4942,12000.0
2012-10-10 13:25:00,59.56,59.58,59.53,59.57,12200.0,53.4852,53.5032,53.4583,53.4942,12200.0
2012-10-10 13:30:00,59.56,59.61,59.52,59.61,10200.0,53.4852,53.5301,53.4493,53.5301,10200.0
2012-10-10 13:35:00,59.6,59.66,59.58,59.6,11600.0,53.5211,53.575,53.5032,53.5211,11600.0
2012-10-10 13:40:00,59.6,59.61,59.56,59.61,14500.0,53.5211,53.5301,53.4852,53.5301,14500.0
2012-10-10 13:45:00,59.6,59.6,59.53,59.58,16800.0,53.5211,53.5211,53.4583,53.5032,16800.0
2012-10-10 13:50:00,59.57,59.58,59.54,59.56,9300.0,53.4942,53.5032,53.4673,53.4852,9300.0
2012-10-10 13:55:00,59.55,59.58,59.55,59.58,16600.0,53.4762,53.5032,53.4762,53.5032,16600.0
2012-10-10 14:00:00,59.59,59.7,59.58,59.6,23200.0,53.5122,53.6109,53.5032,53.5211,23200.0
2012-10-10 14:05:00,59.6,59.63,59.57,59.59,13200.0,53.5211,53.5481,53.4942,53.5122,13200.0
2012-10-10 14:10:00,59.59,59.61,59.54,59.56,8500.0,53.5122,53.5301,53.4673,53.4852,8500.0
2012-10-10 14:15:00,59.55,59.62,59.55,59.6,11300.0,53.4762,53.5391,53.4762,53.5211,11300.0
2012-10-10 14:20:00,59.59,59.59,59.52,59.52,15500.0,53.5122,53.5122,53.4493,53.4493,15500.0
2012-10-10 14:25:00,59.51,59.57,59.51,59.56,110300.0,53.4403,53.4942,53.4403,53.4852,110300.0
2012-10-10 14:30:00,59.55,59.57,59.54,59.56,15700.0,53.4762,53.4942,53.4673,53.4852,15700.0
2012-10-10 14:35:00,59.56,59.56,59.52,59.54,12100.0,53.4852,53.4852,53.4493,53.4673,12100.0
2012-10-10 14:40:00,59.55,59.62,59.54,59.62,130900.0,53.4762,53.5391,53.4673,53.5391,130900.0
2012-10-10 14:45:00,59.62,59.63,59.52,59.54,21100.0,53.5391,53.5481,53.4493,53.4673,21100.0
2012-10-10 14:50:00,59.55,59.62,59.55,59.62,10500.0,53.4762,53.5391,53.4762,53.5391,10500.0
2012-10-10 14:55:00,59.59,59.63,59.57,59.58,11300.0,53.5122,53.5481,53.4942,53.5032,11300.0
2012-10-10 15:00:00,59.57,59.6,59.54,59.6,14800.0,53.4942,53.5211,53.4673,53.5211,14800.0
2012-10-10 15:05:00,59.6,59.64,59.57,59.6,18200.0,53.5211,53.5571,53.4942,53.5211,18200.0
2012-10-10 15:10:00,59.62,59.64,59.59,59.63,22000.0,53.5391,53.5571,53.5122,53.5481,22000.0
2012-10-10 15:15:00,59.62,59.63,59.53,59.55,18300.0,53.5391,53.5481,53.4583,53.4762,18300.0
2012-10-10 15:20:00,59.55,59.59,59.54,59.55,17700.0,53.4762,53.5122,53.4673,53.4762,17700.0
2012-10-10 15:25:00,59.54,59.61,59.54,59.59,23800.0,53.4673,53.5301,53.4673,53.5122,23800.0
2012-10-10 15:30:00,59.59,59.62,59.56,59.57,22600.0,53.5122,53.5391,53.4852,53.4942,22600.0
2012-10-10 15:35:00,59.58,59.6,59.55,59.57,27500.0,53.5032,53.5211,53.4762,53.4942,27500.0
2012-10-10 15:40:00,59.57,59.61,59.56,59.59,30700.0,53.4942,53.5301,53.4852,53.5122,30700.0
2012-10-10 15:45:00,59.59,59.61,59.57,59.58,37600.0,53.5122,53.5301,53.4942,53.5032,37600.0
2012-10-10 15:50:00,59.59,59.59,59.51,59.57,39200.0,53.5122,53.5122,53.4403,53.4942,39200.0
2012-10-10 15:55:00,59.56,59.65,59.54,59.65,106700.0,53.4852,53.566,53.4673,53.566,106700.0
2012-10-11 09:30:00,60.2,60.2,59.7,59.95,29400.0,54.06,54.06,53.6109,53.8355,29400.0
2012-10-11 09:35:00,59.95,60.18,59.92,60.1,13200.0,53.8355,54.042,53.8085,53.9702,13200.0
2012-10-11 09:40:00,60.1,60.14,60.04,60.06,11000.0,53.9702,54.0061,53.9163,53.9342,11000.0
2012-10-11 09:45:00,60.07,60.13,59.98,60.13,12500.0,53.9432,53.9971,53.8624,53.9971,12500.0
2012-10-11 09:50:00,60.14,60.14,60.05,60.05,11200.0,54.0061,54.0061,53.9253,53.9253,11200.0
2012-10-11 09:55:00,60.05,60.12,60.03,60.1,12000.0,53.9253,53.9881,53.9073,53.9702,12000.0
2012-10-11 10:00:00,60.09,60.21,60.08,60.09,16400.0,53.9612,54.0689,53.9522,53.9612,16400.0
2012-10-11 10:05:00,60.07,60.1,60.05,60.1,18200.0,53.9432,53.9702,53.9253,53.9702,18200.0
2012-10-11 10:10:00,60.09,60.18,60.07,60.14,35000.0,53.9612,54.042,53.9432,54.0061,35000.0
2012-10-11 10:15:00,60.13,60.19,60.08,60.1,21000.0,53.9971,54.051,53.9522,53.9702,21000.0
2012-10-11 10:20:00,60.09,60.19,60.09,60.18,8600.0,53.9612,54.051,53.9612,54.042,8600.0
2012-10-11 10:25:00,60.19,60.2,60.14,60.16,10800.0,54.051,54.06,54.0061,54.024,10800.0
2012-10-11 10:30:00,60.16,60.19,60.12,60.13,38500.0,54.024,54.051,53.9881,53.9971,38500.0
2012-10-11 10:35:00,60.13,60.15,60.07,60.08,19400.0,53.9971,54.0151,53.9432,53.9522,19400.0
2012-10-11 10:40:00,60.07,60.26,60.07,60.19,35500.0,53.9432,54.1138,53.9432,54.051,35500.0
2012-10-11 10:45:00,60.21,60.28,60.2,60.25,10200.0,54.0689,54.1318,54.06,54.1049,10200.0
2012-10-11 10:50:00,60.24,60.29,60.17,60.18,13100.0,54.0959,54.1408,54.033,54.042,13100.0
2012-10-11 10:55:00,60.18,60.2,60.15,60.2,6200.0,54.042,54.06,54.0151,54.06,6200.0
2012-10-11 11:00:00,60.19,60.19,60.12,60.12,12900.0,54.051,54.051,53.9881,53.9881,12900.0
2012-10-11 11:05:00,60.1,60.1,59.95,59.98,19800.0,53.9702,53.9702,53.8355,53.8624,19800.0
2012-10-11 11:10:00,59.99,60.05,59.98,60.04,23900.0,53.8714,53.9253,53.8624,53.9163,23900.0
2012-10-11 11:15:00,60.04,60.06,59.93,59.93,10300.0,53.9163,53.9342,53.8175,53.8175,10300.0
2012-10-11 11:20:00,59.92,59.94,59.88,59.9,16500.0,53.8085,53.8265,53.7726,53.7905,16500.0
2012-10-11 11:25:00,59.91,59.93,59.88,59.91,11000.0,53.7995,53.8175,53.7726,53.7995,11000.0
2012-10-11 11:30:00,59.91,59.91,59.83,59.87,23700.0,53.7995,53.7995,53.7277,53.7636,23700.0
2012-10-11 11:35:00,59.89,59.91,59.83,59.84,26700.0,53.7816,53.7995,53.7277,53.7367,26700.0
2012-10-11 11:40:00,59.84,59.84,59.7,59.73,17300.0,53.7367,53.7367,53.6109,53.6379,17300.0
2012-10-11 11:45:00,59.73,59.74,59.68,59.71,23600.0,53.6379,53.6469,53.593,53.6199,23600.0
2012-10-11 11:50:00,59.72,59.73,59.58,59.68,17900.0,53.6289,53.6379,53.5032,53.593,17900.0
2012-10-11 11:55:00,59.69,59.71,59.68,59.71,5400.0,53.602,53.6199,53.593,53.6199,5400.0
2012-10-11 12:00:00,59.71,59.71,59.66,59.69,4700.0,53.6199,53.6199,53.575,53.602,4700.0
2012-10-11 12:05:00,59.69,59.74,59.69,59.72,17300.0,53.602,53.6469,53.602,53.6289,17300.0
2012-10-11 12:10:00,59.72,59.79,59.72,59.78,11000.0,53.6289,53.6918,53.6289,53.6828,11000.0
2012-10-11 12:15:00,59.78,59.8,59.72,59.72,7300.0,53.6828,53.7007,53.6289,53.6289,7300.0
2012-10-11 12:20:00,59.71,59.71,59.63,59.64,5400.0,53.6199,53.6199,53.5481,53.5571,5400.0
2012-10-11 12:25:00,59.65,59.68,59.65,59.68,5100.0,53.566,53.593,53.566,53.593,5100.0
2012-10-11 12:30:00,59.68,59.72,59.67,59.7,15100.0,53.593,53.6289,53.584,53.6109,15100.0
2012-10-11 12:35:00,59.68,59.72,59.68,59.71,9100.0,53.593,53.6289,53.593,53.6199,9100.0
2012-10-11 12:40:00,59.69,59.71,59.68,59.68,21300.0,53.602,53.6199,53.593,53.593,21300.0
2012-10-11 12:45:00,59.68,59.74,59.68,59.73,13800.0,53.593,53.6469,53.593,53.6379,13800.0
2012-10-11 12:50:00,59.73,59.78,59.73,59.77,5000.0,53.6379,53.6828,53.6379,53.6738,5000.0
2012-10-11 12:55:00,59.77,59.77,59.7,59.72,8800.0,53.6738,53.6738,53.6109,53.6289,8800.0
2012-10-11 13:00:00,59.72,59.77,59.7,59.76,13100.0,53.6289,53.6738,53.6109,53.6648,13100.0
2012-10-11 13:05:00,59.76,59.8,59.75,59.79,5600.0,53.6648,53.7007,53.6558,53.6918,5600.0
2012-10-11 13:10:00,59.79,59.8,59.76,59.77,10400.0,53.6918,53.7007,53.6648,53.6738,10400.0
2012-10-11 13:15:00,59.77,59.79,59.75,59.76,5600.0,53.6738,53.6918,53.6558,53.6648,5600.0
2012-10-11 13:20:00,59.76,59.77,59.67,59.7,11900.0,53.6648,53.6738,53.584,53.6109,11900.0
2012-10-11 13:25:00,59.7,59.73,59.68,59.68,6800.0,53.6109,53.6379,53.593,53.593,6800.0
2012-10-11 13:30:00,59.68,59.72,59.67,59.71,18700.0,53.593,53.6289,53.584,53.6199,18700.0
2012-10-11 13:35:00,59.7,59.71,59.63,59.64,24700.0,53.6109,53.6199,53.5481,53.5571,24700.0
2012-10-11 13:40:00,59.64,59.64,59.53,59.54,24700.0,53.5571,53.5571,53.4583,53.4673,24700.0
2012-10-11 13:45:00,59.55,59.59,59.54,59.54,11400.0,53.4762,53.5122,53.4673,53.4673,11400.0
2012-10-11 13:50:00,59.54,59.55,59.48,59.49,8900.0,53.4673,53.4762,53.4134,53.4224,8900.0
2012-10-11 13:55:00,59.5,59.54,59.49,59.49,11600.0,53.4313,53.4673,53.4224,53.4224,11600.0
2012-10-11 14:00:00,59.49,59.51,59.48,59.5,6300.0,53.4224,53.4403,53.4134,53.4313,6300.0
2012-10-11 14:05:00,59.51,59.51,59.49,59.5,13900.0,53.4403,53.4403,53.4224,53.4313,13900.0
2012-10-11 14:10:00,59.51,59.64,59.51,59.61,15300.0,53.4403,53.5571,53.4403,53.5301,15300.0
2012-10-11 14:15:00,59.62,59.63,59.59,59.59,8200.0,53.5391,53.5481,53.5122,53.5122,8200.0
2012-10-11 14:20:00,59.59,59.59,59.52,59.55,18400.0,53.5122,53.5122,53.4493,53.4762,18400.0
2012-10-11 14:25:00,59.55,59.59,59.54,59.57,11200.0,53.4762,53.5122,53.4673,53.4942,11200.0
2012-10-11 14:30:00,59.57,59.58,59.55,59.56,5000.0,53.4942,53.5032,53.4762,53.4852,5000.0
2012-10-11 14:35:00,59.56,59.57,59.52,59.52,5900.0,53.4852,53.4942,53.4493,53.4493,5900.0
2012-10-11 14:40:00,59.53,59.53,59.48,59.5,9200.0,53.4583,53.4583,53.4134,53.4313,9200.0
2012-10-11 14:45:00,59.52,59.52,59.48,59.48,14200.0,53.4493,53.4493,53.4134,53.4134,14200.0
2012-10-11 14:50:00,59.5,59.55,59.49,59.51,13200.0,53.4313,53.4762,53.4224,53.4403,13200.0
2012-10-11 14:55:00,59.52,59.55,59.49,59.5,13700.0,53.4493,53.4762,53.4224,53.4313,13700.0
2012-10-11 15:00:00,59.49,59.51,59.47,59.47,18700.0,53.4224,53.4403,53.4044,53.4044,18700.0
2012-10-11 15:05:00,59.47,59.54,59.47,59.5,22300.0,53.4044,53.4673,53.4044,53.4313,22300.0
2012-10-11 15:10:00,59.49,59.61,59.49,59.6,54000.0,53.4224,53.5301,53.4224,53.5211,54000.0
2012-10-11 15:15:00,59.61,59.65,59.57,59.58,17400.0,53.5301,53.566,53.4942,53.5032,17400.0
2012-10-11 15:20:00,59.57,59.71,59.56,59.69,24500.0,53.4942,53.6199,53.4852,53.602,24500.0
2012-10-11 15:25:00,59.71,59.77,59.69,59.77,22700.0,53.6199,53.6738,53.602,53.6738,22700.0
2012-10-11 15:30:00,59.76,59.76,59.67,59.67,18100.0,53.6648,53.6648,53.584,53.584,18100.0
2012-10-11 15:35:00,59.68,59.73,59.66,59.69,61200.0,53.593,53.6379,53.575,53.602,61200.0
2012-10-11 15:40:00,59.69,59.71,59.68,59.69,21200.0,53.602,53.6199,53.593,53.602,21200.0
2012-10-11 15:45:00,59.7,59.73,59.68,59.71,40900.0,53.6109,53.6379,53.593,53.6199,40900.0
2012-10-11 15:50:00,59.7,59.71,59.64,59.7,65500.0,53.6109,53.6199,53.5571,53.6109,65500.0
2012-10-11 15:55:00,59.7,59.72,59.62,59.62,94300.0,53.6109,53.6289,53.5391,53.5391,94300.0
2012-10-12 09:30:00,59.75,59.87,59.64,59.84,25700.0,53.6558,53.7636,53.5571,53.7367,25700.0
2012-10-12 09:35:00,59.88,59.99,59.8,59.95,14300.0,53.7726,53.8714,53.7007,53.8355,14300.0
2012-10-12 09:40:00,59.95,60.0,59.77,59.78,19400.0,53.8355,53.8804,53.6738,53.6828,19400.0
2012-10-12 09:45:00,59.79,60.0,59.79,59.99,16900.0,53.6918,53.8804,53.6918,53.8714,16900.0
2012-10-12 09:50:00,59.99,60.13,59.97,60.11,23100.0,53.8714,53.9971,53.8534,53.9791,23100.0
2012-10-12 09:55:00,60.1,60.21,60.08,60.2,13100.0,53.9702,54.0689,53.9522,54.06,13100.0
2012-10-12 10:00:00,60.2,60.26,60.16,60.18,11200.0,54.06,54.1138,54.024,54.042,11200.0
2012-10-12 10:05:00,60.19,60.2,60.07,60.07,13100.0,54.051,54.06,53.9432,53.9432,13100.0
2012-10-12 10:10:00,60.07,60.07,59.95,60.05,9600.0,53.9432,53.9432,53.8355,53.9253,9600.0
2012-10-12 10:15:00,60.05,60.07,59.97,59.97,7400.0,53.9253,53.9432,53.8534,53.8534,7400.0
2012-10-12 10:20:00,59.95,59.95,59.88,59.93,7500.0,53.8355,53.8355,53.7726,53.8175,7500.0
2012-10-12 10:25:00,59.89,59.92,59.84,59.86,7800.0,53.7816,53.8085,53.7367,53.7546,7800.0
2012-10-12 10:30:00,59.88,59.98,59.85,59.9,24200.0,53.7726,53.8624,53.7456,53.7905,24200.0
2012-10-12 10:35:00,59.9,59.99,59.89,59.97,10700.0,53.7905,53.8714,53.7816,53.8534,10700.0
2012-10-12 10:40:00,59.95,60.03,59.95,60.02,6100.0,53.8355,53.9073,53.8355,53.8983,6100.0
2012-10-12 10:45:00,60.01,60.01,59.92,59.94,8900.0,53.8893,53.8893,53.8085,53.8265,8900.0
2012-10-12 10:50:00,59.95,59.99,59.87,59.97,8800.0,53.8355,53.8714,53.7636,53.8534,8800.0
2012-10-12 10:55:00,59.97,60.02,59.97,59.98,7100.0,53.8534,53.8983,53.8534,53.8624,7100.0
2012-10-12 11:00:00,59.99,59.99,59.91,59.91,4800.0,53.8714,53.8714,53.7995,53.7995,4800.0
2012-10-12 11:05:00,59.9,59.91,59.83,59.87,18800.0,53.7905,53.7995,53.7277,53.7636,18800.0
2012-10-12 11:10:00,59.88,59.89,59.76,59.78,21800.0,53.7726,53.7816,53.6648,53.6828,21800.0
2012-10-12 11:15:00,59.78,59.8,59.74,59.77,10600.0,53.6828,53.7007,53.6469,53.6738,10600.0
2012-10-12 11:20:00,59.79,59.82,59.76,59.8,10100.0,53.6918,53.7187,53.6648,53.7007,10100.0
2012-10-12 11:25:00,59.79,59.85,59.79,59.8,6500.0,53.6918,53.7456,53.6918,53.7007,6500.0
2012-10-12 11:30:00,59.79,59.83,59.67,59.78,33400.0,53.6918,53.7277,53.584,53.6828,33400.0
2012-10-12 11:35:00,59.77,59.78,59.7,59.71,7300.0,53.6738,53.6828,53.6109,53.6199,7300.0
2012-10-12 11:40:00,59.72,59.73,59.62,59.69,13000.0,53.6289,53.6379,53.5391,53.602,13000.0
2012-10-12 11:45:00,59.67,59.77,59.67,59.73,11000.0,53.584,53.6738,53.584,53.6379,11000.0
2012-10-12 11:50:00,59.72,59.76,59.67,59.74,12300.0,53.6289,53.6648,53.584,53.6469,12300.0
2012-10-12 11:55:00,59.74,59.77,59.67,59.69,8800.0,53.6469,53.6738,53.584,53.602,8800.0
2012-10-12 12:00:00,59.68,59.71,59.67,59.68,13300.0,53.593,53.6199,53.584,53.593,13300.0
2012-10-12 12:05:00,59.68,59.71,59.63,59.66,12000.0,53.593,53.6199,53.5481,53.575,12000.0
2012-10-12 12:10:00,59.66,59.66,59.64,59.66,8800.0,53.575,53.575,53.5571,53.575,8800.0
2012-10-12 12:15:00,59.66,59.66,59.63,59.65,18800.0,53.575,53.575,53.5481,53.566,18800.0
2012-10-12 12:20:00,59.66,59.67,59.64,59.66,20000.0,53.575,53.584,53.5571,53.575,20000.0
2012-10-12 12:25:00,59.66,59.66,59.63,59.63,9400.0,53.575,53.575,53.5481,53.5481,9400.0
2012-10-12 12:30:00,59.63,59.94,59.63,59.78,56400.0,53.5481,53.8265,53.5481,53.6828,56400.0
2012-10-12 12:35:00,59.78,59.83,59.78,59.78,6100.0,53.6828,53.7277,53.6828,53.6828,6100.0
2012-10-12 12:40:00,59.79,59.79,59.75,59.76,5400.0,53.6918,53.6918,53.6558,53.6648,5400.0
2012-10-12 12:45:00,59.75,59.77,59.72,59.73,14500.0,53.6558,53.6738,53.6289,53.6379,14500.0
2012-10-12 12:50:00,59.73,59.74,59.72,59.72,6400.0,53.6379,53.6469,53.6289,53.6289,6400.0
2012-10-12 12:55:00,59.72,59.82,59.72,59.8,21900.0,53.6289,53.7187,53.6289,53.7007,21900.0
2012-10-12 13:00:00,59.8,59.8,59.74,59.79,18200.0,53.7007,53.7007,53.6469,53.6918,18200.0
2012-10-12 13:05:00,59.8,59.87,59.8,59.85,18500.0,53.7007,53.7636,53.7007,53.7456,18500.0
2012-10-12 13:10:00,59.84,59.85,59.77,59.77,6100.0,53.7367,53.7456,53.6738,53.6738,6100.0
2012-10-12 13:15:00,59.77,59.82,59.77,59.8,10000.0,53.6738,53.7187,53.6738,53.7007,10000.0
2012-10-12 13:20:00,59.81,59.83,59.78,59.78,13300.0,53.7097,53.7277,53.6828,53.6828,13300.0
2012-10-12 13:25:00,59.78,59.78,59.74,59.75,12700.0,53.6828,53.6828,53.6469,53.6558,12700.0
2012-10-12 13:30:00,59.76,59.79,59.76,59.79,8400.0,53.6648,53.6918,53.6648,53.6918,8400.0
2012-10-12 13:35:00,59.78,59.79,59.73,59.78,14200.0,53.6828,53.6918,53.6379,53.6828,14200.0
2012-10-12 13:40:00,59.78,59.83,59.77,59.81,17700.0,53.6828,53.7277,53.6738,53.7097,17700.0
2012-10-12 13:45:00,59.81,59.81,59.78,59.79,11800.0,53.7097,53.7097,53.6828,53.6918,11800.0
2012-10-12 13:50:00,59.8,59.82,59.8,59.81,11300.0,53.7007,53.7187,53.7007,53.7097,11300.0
2012-10-12 13:55:00,59.81,59.92,59.81,59.9,26000.0,53.7097,53.8085,53.7097,53.7905,26000.0
2012-10-12 14:00:00,59.9,59.92,59.84,59.9,17000.0,53.7905,53.8085,53.7367,53.7905,17000.0
2012-10-12 14:05:00,59.9,59.94,59.89,59.9,12800.0,53.7905,53.8265,53.7816,53.7905,12800.0
2012-10-12 14:10:00,59.9,59.97,59.9,59.93,15400.0,53.7905,53.8534,53.7905,53.8175,15400.0
2012-10-12 14:15:00,59.93,59.93,59.89,59.91,8600.0,53.8175,53.8175,53.7816,53.7995,8600.0
2012-10-12 14:20:00,59.91,59.99,59.9,59.9,16400.0,53.7995,53.8714,53.7905,53.7905,16400.0
2012-10-12 14:25:00,59.9,60.0,59.89,59.99,13600.0,53.7905,53.8804,53.7816,53.8714,13600.0
2012-10-12 14:30:00,59.98,60.01,59.93,59.96,17500.0,53.8624,53.8893,53.8175,53.8444,17500.0
2012-10-12 14:35:00,59.96,59.99,59.95,59.99,19800.0,53.8444,53.8714,53.8355,53.8714,19800.0
2012-10-12 14:40:00,60.0,60.01,59.92,59.95,21500.0,53.8804,53.8893,53.8085,53.8355,21500.0
2012-10-12 14:45:00,59.94,59.98,59.94,59.95,15200.0,53.8265,53.8624,53.8265,53.8355,15200.0
2012-10-12 14:50:00,59.95,60.04,59.95,60.0,16700.0,53.8355,53.9163,53.8355,53.8804,16700.0
2012-10-12 14:55:00,59.99,60.01,59.97,59.98,13300.0,53.8714,53.8893,53.8534,53.8624,13300.0
2012-10-12 15:00:00,59.98,59.98,59.88,59.89,22400.0,53.8624,53.8624,53.7726,53.7816,22400.0
2012-10-12 15:05:00,59.87,59.9,59.84,59.86,27000.0,53.7636,53.7905,53.7367,53.7546,27000.0
2012-10-12 15:10:00,59.87,59.89,59.85,59.87,18400.0,53.7636,53.7816,53.7456,53.7636,18400.0
2012-10-12 15:15:00,59.86,59.93,59.86,59.9,16400.0,53.7546,53.8175,53.7546,53.7905,16400.0
2012-10-12 15:20:00,59.9,59.92,59.87,59.88,19400.0,53.7905,53.8085,53.7636,53.7726,19400.0
2012-10-12 15:25:00,59.88,59.88,59.81,59.81,28200.0,53.7726,53.7726,53.7097,53.7097,28200.0
2012-10-12 15:30:00,59.82,59.87,59.8,59.84,47400.0,53.7187,53.7636,53.7007,53.7367,47400.0
2012-10-12 15:35:00,59.84,59.87,59.83,59.86,22600.0,53.7367,53.7636,53.7277,53.7546,22600.0
2012-10-12 15:40:00,59.85,59.88,59.83,59.87,40800.0,53.7456,53.7726,53.7277,53.7636,40800.0
2012-10-12 15:45:00,59.87,59.88,59.8,59.84,44800.0,53.7636,53.7726,53.7007,53.7367,44800.0
2012-10-12 15:50:00,59.84,59.9,59.82,59.9,66100.0,53.7367,53.7905,53.7187,53.7905,66100.0
2012-10-12 15:55:00,59.91,59.96,59.87,59.87,91200.0,53.7995,53.8444,53.7636,53.7636,91200.0
2012-10-15 09:30:00,59.91,60.17,59.91,60.0,14700.0,53.7995,54.033,53.7995,53.8804,14700.0
2012-10-15 09:35:00,60.03,60.17,60.03,60.13,21900.0,53.9073,54.033,53.9073,53.9971,21900.0
2012-10-15 09:40:00,60.15,60.16,60.04,60.04,48800.0,54.0151,54.024,53.9163,53.9163,48800.0
2012-10-15 09:45:00,60.04,60.06,59.94,59.94,24600.0,53.9163,53.9342,53.8265,53.8265,24600.0
2012-10-15 09:50:00,59.93,59.97,59.78,59.84,32600.0,53.8175,53.8534,53.6828,53.7367,32600.0
2012-10-15 09:55:00,59.85,59.93,59.8,59.89,20600.0,53.7456,53.8175,53.7007,53.7816,20600.0
2012-10-15 10:00:00,59.89,59.92,59.74,59.9,15200.0,53.7816,53.8085,53.6469,53.7905,15200.0
2012-10-15 10:05:00,59.92,59.95,59.8,59.89,27800.0,53.8085,53.8355,53.7007,53.7816,27800.0
2012-10-15 10:10:00,59.9,59.9,59.74,59.75,28200.0,53.7905,53.7905,53.6469,53.6558,28200.0
2012-10-15 10:15:00,59.74,59.83,59.73,59.8,26000.0,53.6469,53.7277,53.6379,53.7007,26000.0
2012-10-15 10:20:00,59.8,59.8,59.63,59.76,30400.0,53.7007,53.7007,53.5481,53.6648,30400.0
2012-10-15 10:25:00,59.76,59.83,59.76,59.79,9300.0,53.6648,53.7277,53.6648,53.6918,9300.0
2012-10-15 10:30:00,59.8,59.83,59.77,59.82,16600.0,53.7007,53.7277,53.6738,53.7187,16600.0
2012-10-15 10:35:00,59.81,59.82,59.74,59.81,22900.0,53.7097,53.7187,53.6469,53.7097,22900.0
2012-10-15 10:40:00,59.8,59.84,59.79,59.82,8700.0,53.7007,53.7367,53.6918,53.7187,8700.0
2012-10-15 10:45:00,59.82,59.82,59.75,59.75,5900.0,53.7187,53.7187,53.6558,53.6558,5900.0
2012-10-15 10:50:00,59.73,59.77,59.73,59.75,8000.0,53.6379,53.6738,53.6379,53.6558,8000.0
2012-10-15 10:55:00,59.75,59.79,59.73,59.79,15800.0,53.6558,53.6918,53.6379,53.6918,15800.0
2012-10-15 11:00:00,59.8,59.83,59.78,59.8,12600.0,53.7007,53.7277,53.6828,53.7007,12600.0
2012-10-15 11:05:00,59.79,59.86,59.79,59.84,10300.0,53.6918,53.7546,53.6918,53.7367,10300.0
2012-10-15 11:10:00,59.85,59.89,59.85,59.87,5400.0,53.7456,53.7816,53.7456,53.7636,5400.0
2012-10-15 11:15:00,59.88,59.88,59.85,59.86,15500.0,53.7726,53.7726,53.7456,53.7546,15500.0
2012-10-15 11:20:00,59.87,59.9,59.86,59.87,5600.0,53.7636,53.7905,53.7546,53.7636,5600.0
2012-10-15 11:25:00,59.88,59.93,59.87,59.88,7100.0,53.7726,53.8175,53.7636,53.7726,7100.0
2012-10-15 11:30:00,59.9,59.93,59.88,59.92,4700.0,53.7905,53.8175,53.7726,53.8085,4700.0
2012-10-15 11:35:00,59.92,60.0,59.92,60.0,20800.0,53.8085,53.8804,53.8085,53.8804,20800.0
2012-10-15 11:40:00,60.0,60.02,59.98,60.0,12600.0,53.8804,53.8983,53.8624,53.8804,12600.0
2012-10-15 11:45:00,60.0,60.01,59.96,59.98,4800.0,53.8804,53.8893,53.8444,53.8624,4800.0
2012-10-15 11:50:00,59.99,60.01,59.97,59.99,10600.0,53.8714,53.8893,53.8534,53.8714,10600.0
2012-10-15 11:55:00,59.98,60.02,59.98,60.0,33600.0,53.8624,53.8983,53.8624,53.8804,33600.0
2012-10-15 12:00:00,60.0,60.03,59.98,60.02,7400.0,53.8804,53.9073,53.8624,53.8983,7400.0
2012-10-15 12:05:00,60.03,60.03,59.97,60.0,14200.0,53.9073,53.9073,53.8534,53.8804,14200.0
2012-10-15 12:10:00,60.0,60.01,59.95,59.96,9300.0,53.8804,53.8893,53.8355,53.8444,9300.0
2012-10-15 12:15:00,59.95,60.0,59.95,59.96,5800.0,53.8355,53.8804,53.8355,53.8444,5800.0
2012-10-15 12:20:00,59.96,60.0,59.96,59.96,9200.0,53.8444,53.8804,53.8444,53.8444,9200.0
2012-10-15 12:25:00,59.96,60.06,59.95,60.06,139400.0,53.8444,53.9342,53.8355,53.9342,139400.0
2012-10-15 12:30:00,60.07,60.08,59.97,59.98,17500.0,53.9432,53.9522,53.8534,53.8624,17500.0
2012-10-15 12:35:00,59.99,60.01,59.97,60.01,18900.0,53.8714,53.8893,53.8534,53.8893,18900.0
2012-10-15 12:40:00,60.01,60.01,59.98,60.0,21200.0,53.8893,53.8893,53.8624,53.8804,21200.0
2012-10-15 12:45:00,59.99,60.02,59.97,60.0,6800.0,53.8714,53.8983,53.8534,53.8804,6800.0
2012-10-15 12:50:00,60.0,60.0,59.96,59.98,8600.0,53.8804,53.8804,53.8444,53.8624,8600.0
2012-10-15 12:55:00,60.0,60.01,59.99,60.0,6300.0,53.8804,53.8893,53.8714,53.8804,6300.0
2012-10-15 13:00:00,60.01,60.03,60.0,60.03,7800.0,53.8893,53.9073,53.8804,53.9073,7800.0
2012-10-15 13:05:00,60.04,60.05,60.0,60.04,22200.0,53.9163,53.9253,53.8804,53.9163,22200.0
2012-10-15 13:10:00,60.05,60.11,60.05,60.08,27100.0,53.9253,53.9791,53.9253,53.9522,27100.0
2012-10-15 13:15:00,60.08,60.09,60.05,60.06,7800.0,53.9522,53.9612,53.9253,53.9342,7800.0
2012-10-15 13:20:00,60.05,60.09,60.05,60.05,7300.0,53.9253,53.9612,53.9253,53.9253,7300.0
2012-10-15 13:25:00,60.05,60.07,60.02,60.02,6000.0,53.9253,53.9432,53.8983,53.8983,6000.0
2012-10-15 13:30:00,60.03,60.05,59.97,59.98,12400.0,53.9073,53.9253,53.8534,53.8624,12400.0
2012-10-15 13:35:00,59.97,59.99,59.96,59.97,6400.0,53.8534,53.8714,53.8444,53.8534,6400.0
2012-10-15 13:40:00,59.97,60.02,59.97,60.01,132100.0,53.8534,53.8983,53.8534,53.8893,132100.0
2012-10-15 13:45:00,60.01,60.03,60.01,60.03,6000.0,53.8893,53.9073,53.8893,53.9073,6000.0
2012-10-15 13:50:00,60.04,60.04,60.02,60.03,7100.0,53.9163,53.9163,53.8983,53.9073,7100.0
2012-10-15 13:55:00,60.02,60.05,60.02,60.02,8100.0,53.8983,53.9253,53.8983,53.8983,8100.0
2012-10-15 14:00:00,60.03,60.04,60.02,60.04,7300.0,53.9073,53.9163,53.8983,53.9163,7300.0
2012-10-15 14:05:00,60.05,60.06,60.0,60.02,9300.0,53.9253,53.9342,53.8804,53.8983,9300.0
2012-10-15 14:10:00,60.03,60.04,60.0,60.0,9200.0,53.9073,53.9163,53.8804,53.8804,9200.0
2012-10-15 14:15:00,60.0,60.01,59.99,60.0,10400.0,53.8804,53.8893,53.8714,53.8804,10400.0
2012-10-15 14:20:00,60.0,60.03,60.0,60.01,16700.0,53.8804,53.9073,53.8804,53.8893,16700.0
2012-10-15 14:25:00,60.01,60.04,59.98,59.98,7400.0,53.8893,53.9163,53.8624,53.8624,7400.0
2012-10-15 14:30:00,59.98,59.99,59.92,59.95,8700.0,53.8624,53.8714,53.8085,53.8355,8700.0
2012-10-15 14:35:00,59.95,60.01,59.95,59.98,17800.0,53.8355,53.8893,53.8355,53.8624,17800.0
2012-10-15 14:40:00,59.98,59.99,59.89,59.89,9100.0,53.8624,53.8714,53.7816,53.7816,9100.0
2012-10-15 14:45:00,59.89,59.9,59.88,59.89,4100.0,53.7816,53.7905,53.7726,53.7816,4100.0
2012-10-15 14:50:00,59.9,60.01,59.9,59.99,19800.0,53.7905,53.8893,53.7905,53.8714,19800.0
2012-10-15 14:55:00,59.99,60.04,59.99,60.0,9900.0,53.8714,53.9163,53.8714,53.8804,9900.0
2012-10-15 15:00:00,60.0,60.04,59.98,59.98,15300.0,53.8804,53.9163,53.8624,53.8624,15300.0
2012-10-15 15:05:00,59.98,60.01,59.97,59.99,12500.0,53.8624,53.8893,53.8534,53.8714,12500.0
2012-10-15 15:10:00,60.01,60.08,60.0,60.0,14600.0,53.8893,53.9522,53.8804,53.8804,14600.0
2012-10-15 15:15:00,60.01,60.08,60.01,60.07,10400.0,53.8893,53.9522,53.8893,53.9432,10400.0
2012-10-15 15:20:00,60.07,60.08,60.01,60.01,8300.0,53.9432,53.9522,53.8893,53.8893,8300.0
2012-10-15 15:25:00,60.02,60.08,60.02,60.08,15700.0,53.8983,53.9522,53.8983,53.9522,15700.0
2012-10-15 15:30:00,60.09,60.14,60.05,60.05,14200.0,53.9612,54.0061,53.9253,53.9253,14200.0
2012-10-15 15:35:00,60.05,60.07,60.02,60.02,9100.0,53.9253,53.9432,53.8983,53.8983,9100.0
2012-10-15 15:40:00,60.03,60.08,60.01,60.08,12700.0,53.9073,53.9522,53.8893,53.9522,12700.0
2012-10-15 15:45:00,60.08,60.13,60.05,60.1,22300.0,53.9522,53.9971,53.9253,53.9702,22300.0
2012-10-15 15:50:00,60.11,60.18,60.11,60.12,66800.0,53.9791,54.042,53.9791,53.9881,66800.0
2012-10-15 15:55:00,60.12,60.13,60.06,60.09,95700.0,53.9881,53.9971,53.9342,53.9612,95700.0
2012-10-16 09:30:00,60.32,60.46,60.27,60.35,23700.0,54.1677,54.2934,54.1228,54.1947,23700.0
2012-10-16 09:35:00,60.27,60.44,60.18,60.18,38900.0,54.1228,54.2755,54.042,54.042,38900.0
2012-10-16 09:40:00,60.18,60.26,60.12,60.25,10900.0,54.042,54.1138,53.9881,54.1049,10900.0
2012-10-16 09:45:00,60.29,60.4,60.28,60.4,11300.0,54.1408,54.2396,54.1318,54.2396,11300.0
2012-10-16 09:50:00,60.4,60.46,60.37,60.43,9500.0,54.2396,54.2934,54.2126,54.2665,9500.0
2012-10-16 09:55:00,60.44,60.47,60.41,60.41,5800.0,54.2755,54.3024,54.2485,54.2485,5800.0
2012-10-16 10:00:00,60.42,60.48,60.4,60.43,9000.0,54.2575,54.3114,54.2396,54.2665,9000.0
2012-10-16 10:05:00,60.46,60.54,60.46,60.48,11200.0,54.2934,54.3653,54.2934,54.3114,11200.0
2012-10-16 10:10:00,60.47,60.48,60.4,60.42,14600.0,54.3024,54.3114,54.2396,54.2575,14600.0
2012-10-16 10:15:00,60.41,60.48,60.41,60.47,11800.0,54.2485,54.3114,54.2485,54.3024,11800.0
2012-10-16 10:20:00,60.47,60.59,60.44,60.57,18400.0,54.3024,54.4102,54.2755,54.3922,18400.0
2012-10-16 10:25:00,60.57,60.6,60.51,60.6,16900.0,54.3922,54.4192,54.3383,54.4192,16900.0
2012-10-16 10:30:00,60.59,60.64,60.58,60.61,10000.0,54.4102,54.4551,54.4012,54.4281,10000.0
2012-10-16 10:35:00,60.59,60.59,60.5,60.5,9500.0,54.4102,54.4102,54.3294,54.3294,9500.0
2012-10-16 10:40:00,60.5,60.59,60.5,60.5,10300.0,54.3294,54.4102,54.3294,54.3294,10300.0
2012-10-16 10:45:00,60.5,60.55,60.5,60.54,8000.0,54.3294,54.3743,54.3294,54.3653,8000.0
2012-10-16 10:50:00,60.54,60.61,60.49,60.6,16900.0,54.3653,54.4281,54.3204,54.4192,16900.0
2012-10-16 10:55:00,60.6,60.75,60.6,60.73,10000.0,54.4192,54.5539,54.4192,54.5359,10000.0
2012-10-16 11:00:00,60.72,60.72,60.68,60.68,4800.0,54.5269,54.5269,54.491,54.491,4800.0
2012-10-16 11:05:00,60.68,60.68,60.62,60.65,6200.0,54.491,54.491,54.4371,54.4641,6200.0
2012-10-16 11:10:00,60.65,60.7,60.65,60.7,5100.0,54.4641,54.509,54.4641,54.509,5100.0
2012-10-16 11:15:00,60.7,60.75,60.68,60.74,4600.0,54.509,54.5539,54.491,54.5449,4600.0
2012-10-16 11:20:00,60.75,60.85,60.73,60.84,13200.0,54.5539,54.6437,54.5359,54.6347,13200.0
2012-10-16 11:25:00,60.85,60.92,60.84,60.92,10800.0,54.6437,54.7065,54.6347,54.7065,10800.0
2012-10-16 11:30:00,60.93,60.99,60.93,60.96,12700.0,54.7155,54.7694,54.7155,54.7424,12700.0
2012-10-16 11:35:00,60.96,61.0,60.96,61.0,19200.0,54.7424,54.7784,54.7424,54.7784,19200.0
2012-10-16 11:40:00,60.99,61.0,60.97,60.99,24700.0,54.7694,54.7784,54.7514,54.7694,24700.0
2012-10-16 11:45:00,60.99,61.04,60.98,60.98,18600.0,54.7694,54.8143,54.7604,54.7604,18600.0
2012-10-16 11:50:00,60.98,61.01,60.98,61.01,8600.0,54.7604,54.7873,54.7604,54.7873,8600.0
2012-10-16 11:55:00,61.0,61.05,61.0,61.01,8100.0,54.7784,54.8233,54.7784,54.7873,8100.0
2012-10-16 12:00:00,61.01,61.07,61.01,61.01,9500.0,54.7873,54.8412,54.7873,54.7873,9500.0
2012-10-16 12:05:00,61.01,61.13,61.01,61.09,19800.0,54.7873,54.8951,54.7873,54.8592,19800.0
2012-10-16 12:10:00,61.09,61.15,61.07,61.09,16500.0,54.8592,54.9131,54.8412,54.8592,16500.0
2012-10-16 12:15:00,61.1,61.1,61.01,61.01,15300.0,54.8682,54.8682,54.7873,54.7873,15300.0
2012-10-16 12:20:00,61.02,61.06,61.0,61.01,19300.0,54.7963,54.8322,54.7784,54.7873,19300.0
2012-10-16 12:25:00,61.01,61.06,61.01,61.04,5900.0,54.7873,54.8322,54.7873,54.8143,5900.0
2012-10-16 12:30:00,61.05,61.08,61.05,61.05,10300.0,54.8233,54.8502,54.8233,54.8233,10300.0
2012-10-16 12:35:00,61.05,61.08,61.05,61.08,6800.0,54.8233,54.8502,54.8233,54.8502,6800.0
2012-10-16 12:40:00,61.08,61.13,61.08,61.12,22600.0,54.8502,54.8951,54.8502,54.8861,22600.0
2012-10-16 12:45:00,61.12,61.13,61.07,61.07,17700.0,54.8861,54.8951,54.8412,54.8412,17700.0
2012-10-16 12:50:00,61.08,61.11,61.08,61.11,5000.0,54.8502,54.8771,54.8502,54.8771,5000.0
2012-10-16 12:55:00,61.12,61.13,61.06,61.07,9300.0,54.8861,54.8951,54.8322,54.8412,9300.0
2012-10-16 13:00:00,61.08,61.1,61.08,61.1,2600.0,54.8502,54.8682,54.8502,54.8682,2600.0
2012-10-16 13:05:00,61.12,61.14,61.1,61.11,7400.0,54.8861,54.9041,54.8682,54.8771,7400.0
2012-10-16 13:10:00,61.09,61.09,61.05,61.05,3900.0,54.8592,54.8592,54.8233,54.8233,3900.0
2012-10-16 13:15:00,61.05,61.06,61.04,61.06,8500.0,54.8233,54.8322,54.8143,54.8322,8500.0
2012-10-16 13:20:00,61.06,61.07,61.05,61.07,2800.0,54.8322,54.8412,54.8233,54.8412,2800.0
2012-10-16 13:25:00,61.08,61.08,61.04,61.07,7500.0,54.8502,54.8502,54.8143,54.8412,7500.0
2012-10-16 13:30:00,61.07,61.09,61.05,61.05,8200.0,54.8412,54.8592,54.8233,54.8233,8200.0
2012-10-16 13:35:00,61.06,61.09,61.06,61.07,6200.0,54.8322,54.8592,54.8322,54.8412,6200.0
2012-10-16 13:40:00,61.06,61.07,61.04,61.07,8700.0,54.8322,54.8412,54.8143,54.8412,8700.0
2012-10-16 13:45:00,61.07,61.12,61.06,61.11,38200.0,54.8412,54.8861,54.8322,54.8771,38200.0
2012-10-16 13:50:00,61.12,61.12,61.07,61.08,22500.0,54.8861,54.8861,54.8412,54.8502,22500.0
2012-10-16 13:55:00,61.09,61.15,61.09,61.12,17900.0,54.8592,54.9131,54.8592,54.8861,17900.0
2012-10-16 14:00:00,61.12,61.13,61.03,61.03,15200.0,54.8861,54.8951,54.8053,54.8053,15200.0
2012-10-16 14:05:00,61.05,61.05,60.98,60.99,12300.0,54.8233,54.8233,54.7604,54.7694,12300.0
2012-10-16 14:10:00,61.0,61.0,60.9,60.91,11400.0,54.7784,54.7784,54.6886,54.6975,11400.0
2012-10-16 14:15:00,60.91,60.92,60.85,60.92,16800.0,54.6975,54.7065,54.6437,54.7065,16800.0
2012-10-16 14:20:00,60.91,60.95,60.89,60.89,22700.0,54.6975,54.7335,54.6796,54.6796,22700.0
2012-10-16 14:25:00,60.89,60.92,60.86,60.92,12200.0,54.6796,54.7065,54.6526,54.7065,12200.0
2012-10-16 14:30:00,60.92,60.92,60.87,60.88,11700.0,54.7065,54.7065,54.6616,54.6706,11700.0
2012-10-16 14:35:00,60.88,60.89,60.84,60.84,7200.0,54.6706,54.6796,54.6347,54.6347,7200.0
2012-10-16 14:40:00,60.82,60.85,60.8,60.83,13600.0,54.6167,54.6437,54.5988,54.6257,13600.0
2012-10-16 14:45:00,60.84,60.84,60.82,60.83,8100.0,54.6347,54.6347,54.6167,54.6257,8100.0
2012-10-16 14:50:00,60.82,60.85,60.82,60.83,10700.0,54.6167,54.6437,54.6167,54.6257,10700.0
2012-10-16 14:55:00,60.83,60.85,60.82,60.83,12900.0,54.6257,54.6437,54.6167,54.6257,12900.0
2012-10-16 15:00:00,60.82,60.86,60.81,60.81,12300.0,54.6167,54.6526,54.6077,54.6077,12300.0
2012-10-16 15:05:00,60.81,60.84,60.8,60.83,21900.0,54.6077,54.6347,54.5988,54.6257,21900.0
2012-10-16 15:10:00,60.83,60.86,60.83,60.84,17800.0,54.6257,54.6526,54.6257,54.6347,17800.0
2012-10-16 15:15:00,60.84,60.9,60.84,60.85,16300.0,54.6347,54.6886,54.6347,54.6437,16300.0
2012-10-16 15:20:00,60.85,60.85,60.81,60.83,26200.0,54.6437,54.6437,54.6077,54.6257,26200.0
2012-10-16 15:25:00,60.82,60.87,60.8,60.87,13500.0,54.6167,54.6616,54.5988,54.6616,13500.0
2012-10-16 15:30:00,60.87,60.89,60.83,60.86,17300.0,54.6616,54.6796,54.6257,54.6526,17300.0
2012-10-16 15:35:00,60.86,60.89,60.85,60.89,11700.0,54.6526,54.6796,54.6437,54.6796,11700.0
2012-10-16 15:40:00,60.89,60.9,60.86,60.88,14600.0,54.6796,54.6886,54.6526,54.6706,14600.0
2012-10-16 15:45:00,60.89,60.89,60.84,60.86,15800.0,54.6796,54.6796,54.6347,54.6526,15800.0
2012-10-16 15:50:00,60.86,60.87,60.84,60.86,43000.0,54.6526,54.6616,54.6347,54.6526,43000.0
2012-10-16 15:55:00,60.87,60.87,60.78,60.79,193300.0,54.6616,54.6616,54.5808,54.5898,193300.0
2012-10-17 09:30:00,60.47,60.86,60.42,60.84,60200.0,54.3024,54.6526,54.2575,54.6347,60200.0
2012-10-17 09:35:00,60.83,60.84,60.7,60.83,39600.0,54.6257,54.6347,54.509,54.6257,39600.0
2012-10-17 09:40:00,60.81,60.86,60.66,60.86,18400.0,54.6077,54.6526,54.473,54.6526,18400.0
2012-10-17 09:45:00,60.82,61.01,60.79,61.0,19900.0,54.6167,54.7873,54.5898,54.7784,19900.0
2012-10-17 09:50:00,61.01,61.01,60.86,60.93,12200.0,54.7873,54.7873,54.6526,54.7155,12200.0
2012-10-17 09:55:00,60.91,60.98,60.91,60.97,5100.0,54.6975,54.7604,54.6975,54.7514,5100.0
2012-10-17 10:00:00,60.96,61.09,60.95,61.06,14300.0,54.7424,54.8592,54.7335,54.8322,14300.0
2012-10-17 10:05:00,61.03,61.05,60.96,61.01,5800.0,54.8053,54.8233,54.7424,54.7873,5800.0
2012-10-17 10:10:00,61.01,61.07,60.96,61.05,9000.0,54.7873,54.8412,54.7424,54.8233,9000.0
2012-10-17 10:15:00,61.02,61.12,61.02,61.05,12600.0,54.7963,54.8861,54.7963,54.8233,12600.0
2012-10-17 10:20:00,61.03,61.06,60.98,61.02,9200.0,54.8053,54.8322,54.7604,54.7963,9200.0
2012-10-17 10:25:00,61.01,61.03,60.97,61.0,6200.0,54.7873,54.8053,54.7514,54.7784,6200.0
2012-10-17 10:30:00,61.01,61.04,60.99,61.01,8000.0,54.7873,54.8143,54.7694,54.7873,8000.0
2012-10-17 10:35:00,61.0,61.0,60.94,60.98,8000.0,54.7784,54.7784,54.7245,54.7604,8000.0
2012-10-17 10:40:00,60.97,61.0,60.95,60.95,8700.0,54.7514,54.7784,54.7335,54.7335,8700.0
2012-10-17 10:45:00,60.95,61.04,60.93,61.03,14300.0,54.7335,54.8143,54.7155,54.8053,14300.0
2012-10-17 10:50:00,61.01,61.01,60.97,60.97,18000.0,54.7873,54.7873,54.7514,54.7514,18000.0
2012-10-17 10:55:00,60.99,61.02,60.97,61.01,20000.0,54.7694,54.7963,54.7514,54.7873,20000.0
2012-10-17 11:00:00,61.02,61.02,60.99,60.99,5800.0,54.7963,54.7963,54.7694,54.7694,5800.0
2012-10-17 11:05:00,61.01,61.02,60.98,61.01,15200.0,54.7873,54.7963,54.7604,54.7873,15200.0
2012-10-17 11:10:00,61.0,61.09,61.0,61.09,18800.0,54.7784,54.8592,54.7784,54.8592,18800.0
2012-10-17 11:15:00,61.08,61.13,61.08,61.13,12400.0,54.8502,54.8951,54.8502,54.8951,12400.0
2012-10-17 11:20:00,61.13,61.16,61.1,61.11,14000.0,54.8951,54.922,54.8682,54.8771,14000.0
2012-10-17 11:25:00,61.12,61.21,61.09,61.19,19900.0,54.8861,54.9669,54.8592,54.949,19900.0
2012-10-17 11:30:00,61.19,61.19,61.13,61.16,6900.0,54.949,54.949,54.8951,54.922,6900.0
2012-10-17 11:35:00,61.14,61.19,61.13,61.19,10800.0,54.9041,54.949,54.8951,54.949,10800.0
2012-10-17 11:40:00,61.19,61.2,61.12,61.13,10900.0,54.949,54.958,54.8861,54.8951,10900.0
2012-10-17 11:45:00,61.13,61.19,61.12,61.18,15500.0,54.8951,54.949,54.8861,54.94,15500.0
2012-10-17 11:50:00,61.18,61.23,61.18,61.2,8800.0,54.94,54.9849,54.94,54.958,8800.0
2012-10-17 11:55:00,61.19,61.21,61.16,61.18,12900.0,54.949,54.9669,54.922,54.94,12900.0
2012-10-17 12:00:00,61.18,61.18,61.07,61.09,5600.0,54.94,54.94,54.8412,54.8592,5600.0
2012-10-17 12:05:00,61.09,61.15,61.09,61.14,8000.0,54.8592,54.9131,54.8592,54.9041,8000.0
2012-10-17 12:10:00,61.14,61.15,61.12,61.14,6800.0,54.9041,54.9131,54.8861,54.9041,6800.0
2012-10-17 12:15:00,61.14,61.15,61.11,61.12,8700.0,54.9041,54.9131,54.8771,54.8861,8700.0
2012-10-17 12:20:00,61.13,61.18,61.12,61.17,8100.0,54.8951,54.94,54.8861,54.931,8100.0
2012-10-17 12:25:00,61.16,61.18,61.14,61.15,5300.0,54.922,54.94,54.9041,54.9131,5300.0
2012-10-17 12:30:00,61.15,61.17,61.1,61.1,10600.0,54.9131,54.931,54.8682,54.8682,10600.0
2012-10-17 12:35:00,61.09,61.12,61.09,61.09,6800.0,54.8592,54.8861,54.8592,54.8592,6800.0
2012-10-17 12:40:00,61.1,61.12,61.09,61.1,3200.0,54.8682,54.8861,54.8592,54.8682,3200.0
2012-10-17 12:45:00,61.09,61.1,61.06,61.06,5700.0,54.8592,54.8682,54.8322,54.8322,5700.0
2012-10-17 12:50:00,61.06,61.06,61.03,61.03,7100.0,54.8322,54.8322,54.8053,54.8053,7100.0
2012-10-17 12:55:00,61.04,61.04,61.03,61.03,1700.0,54.8143,54.8143,54.8053,54.8053,1700.0
2012-10-17 13:00:00,61.02,61.05,61.01,61.01,6900.0,54.7963,54.8233,54.7873,54.7873,6900.0
2012-10-17 13:05:00,61.01,61.02,61.0,61.01,8300.0,54.7873,54.7963,54.7784,54.7873,8300.0
2012-10-17 13:10:00,61.01,61.01,60.95,60.95,8300.0,54.7873,54.7873,54.7335,54.7335,8300.0
2012-10-17 13:15:00,60.95,60.96,60.94,60.96,8300.0,54.7335,54.7424,54.7245,54.7424,8300.0
2012-10-17 13:20:00,60.94,60.94,60.92,60.94,2500.0,54.7245,54.7245,54.7065,54.7245,2500.0
2012-10-17 13:25:00,60.94,60.94,60.91,60.93,12400.0,54.7245,54.7245,54.6975,54.7155,12400.0
2012-10-17 13:30:00,60.93,60.93,60.9,60.9,5100.0,54.7155,54.7155,54.6886,54.6886,5100.0
2012-10-17 13:35:00,60.9,60.9,60.84,60.86,6400.0,54.6886,54.6886,54.6347,54.6526,6400.0
2012-10-17 13:40:00,60.85,60.93,60.82,60.92,48000.0,54.6437,54.7155,54.6167,54.7065,48000.0
2012-10-17 13:45:00,60.91,60.95,60.88,60.93,47900.0,54.6975,54.7335,54.6706,54.7155,47900.0
2012-10-17 13:50:00,60.93,60.93,60.89,60.91,21300.0,54.7155,54.7155,54.6796,54.6975,21300.0
2012-10-17 13:55:00,60.9,60.9,60.8,60.81,12400.0,54.6886,54.6886,54.5988,54.6077,12400.0
2012-10-17 14:00:00,60.81,60.81,60.76,60.76,4800.0,54.6077,54.6077,54.5628,54.5628,4800.0
2012-10-17 14:05:00,60.76,60.78,60.74,60.76,12200.0,54.5628,54.5808,54.5449,54.5628,12200.0
2012-10-17 14:10:00,60.76,60.79,60.76,60.78,10700.0,54.5628,54.5898,54.5628,54.5808,10700.0
2012-10-17 14:15:00,60.77,60.77,60.72,60.72,3300.0,54.5718,54.5718,54.5269,54.5269,3300.0
2012-10-17 14:20:00,60.73,60.77,60.73,60.76,9500.0,54.5359,54.5718,54.5359,54.5628,9500.0
2012-10-17 14:25:00,60.77,60.8,60.77,60.79,14500.0,54.5718,54.5988,54.5718,54.5898,14500.0
2012-10-17 14:30:00,60.79,60.8,60.78,60.79,14500.0,54.5898,54.5988,54.5808,54.5898,14500.0
2012-10-17 14:35:00,60.8,60.85,60.8,60.84,20100.0,54.5988,54.6437,54.5988,54.6347,20100.0
2012-10-17 14:40:00,60.83,60.86,60.81,60.84,11800.0,54.6257,54.6526,54.6077,54.6347,11800.0
2012-10-17 14:45:00,60.85,60.85,60.81,60.81,4200.0,54.6437,54.6437,54.6077,54.6077,4200.0
2012-10-17 14:50:00,60.81,60.82,60.77,60.78,13000.0,54.6077,54.6167,54.5718,54.5808,13000.0
2012-10-17 14:55:00,60.79,60.81,60.78,60.79,8600.0,54.5898,54.6077,54.5808,54.5898,8600.0
2012-10-17 15:00:00,60.79,60.81,60.78,60.8,12400.0,54.5898,54.6077,54.5808,54.5988,12400.0
2012-10-17 15:05:00,60.8,60.87,60.79,60.86,13800.0,54.5988,54.6616,54.5898,54.6526,13800.0
2012-10-17 15:10:00,60.86,60.88,60.83,60.84,20900.0,54.6526,54.6706,54.6257,54.6347,20900.0
2012-10-17 15:15:00,60.85,60.88,60.83,60.84,11700.0,54.6437,54.6706,54.6257,54.6347,11700.0
2012-10-17 15:20:00,60.84,60.87,60.83,60.85,20400.0,54.6347,54.6616,54.6257,54.6437,20400.0
2012-10-17 15:25:00,60.85,60.88,60.84,60.87,18500.0,54.6437,54.6706,54.6347,54.6616,18500.0
2012-10-17 15:30:00,60.88,60.9,60.88,60.9,22400.0,54.6706,54.6886,54.6706,54.6886,22400.0
2012-10-17 15:35:00,60.9,60.94,60.9,60.92,19900.0,54.6886,54.7245,54.6886,54.7065,19900.0
2012-10-17 15:40:00,60.93,60.95,60.9,60.93,32100.0,54.7155,54.7335,54.6886,54.7155,32100.0
2012-10-17 15:45:00,60.93,60.93,60.83,60.85,43800.0,54.7155,54.7155,54.6257,54.6437,43800.0
2012-10-17 15:50:00,60.85,60.88,60.84,60.86,47100.0,54.6437,54.6706,54.6347,54.6526,47100.0
2012-10-17 15:55:00,60.86,60.91,60.84,60.91,84000.0,54.6526,54.6975,54.6347,54.6975,84000.0
2012-10-18 09:30:00,60.85,60.98,60.75,60.96,19300.0,54.6437,54.7604,54.5539,54.7424,19300.0
2012-10-18 09:35:00,60.92,60.94,60.75,60.77,13900.0,54.7065,54.7245,54.5539,54.5718,13900.0
2012-10-18 09:40:00,60.75,61.0,60.75,61.0,62400.0,54.5539,54.7784,54.5539,54.7784,62400.0
2012-10-18 09:45:00,61.01,61.02,60.87,60.98,24900.0,54.7873,54.7963,54.6616,54.7604,24900.0
2012-10-18 09:50:00,60.98,61.05,60.96,61.02,17800.0,54.7604,54.8233,54.7424,54.7963,17800.0
2012-10-18 09:55:00,61.0,61.05,60.95,61.05,9800.0,54.7784,54.8233,54.7335,54.8233,9800.0
2012-10-18 10:00:00,61.01,61.11,60.95,61.01,11400.0,54.7873,54.8771,54.7335,54.7873,11400.0
2012-10-18 10:05:00,61.0,61.02,60.96,61.0,12400.0,54.7784,54.7963,54.7424,54.7784,12400.0
2012-10-18 10:10:00,61.03,61.03,60.89,60.91,16200.0,54.8053,54.8053,54.6796,54.6975,16200.0
2012-10-18 10:15:00,60.92,60.93,60.73,60.76,20200.0,54.7065,54.7155,54.5359,54.5628,20200.0
2012-10-18 10:20:00,60.75,60.75,60.71,60.73,18800.0,54.5539,54.5539,54.5179,54.5359,18800.0
2012-10-18 10:25:00,60.72,60.79,60.72,60.76,17600.0,54.5269,54.5898,54.5269,54.5628,17600.0
2012-10-18 10:30:00,60.76,60.97,60.74,60.92,33100.0,54.5628,54.7514,54.5449,54.7065,33100.0
2012-10-18 10:35:00,60.93,60.93,60.79,60.8,9200.0,54.7155,54.7155,54.5898,54.5988,9200.0
2012-10-18 10:40:00,60.8,60.8,60.72,60.76,9200.0,54.5988,54.5988,54.5269,54.5628,9200.0
2012-10-18 10:45:00,60.76,60.86,60.76,60.86,27700.0,54.5628,54.6526,54.5628,54.6526,27700.0
2012-10-18 10:50:00,60.85,60.87,60.77,60.79,7800.0,54.6437,54.6616,54.5718,54.5898,7800.0
2012-10-18 10:55:00,60.78,60.86,60.78,60.82,6700.0,54.5808,54.6526,54.5808,54.6167,6700.0
2012-10-18 11:00:00,60.82,60.87,60.8,60.87,7100.0,54.6167,54.6616,54.5988,54.6616,7100.0
2012-10-18 11:05:00,60.87,60.9,60.81,60.81,8900.0,54.6616,54.6886,54.6077,54.6077,8900.0
2012-10-18 11:10:00,60.82,60.87,60.8,60.81,14800.0,54.6167,54.6616,54.5988,54.6077,14800.0
2012-10-18 11:15:00,60.8,60.82,60.79,60.79,11000.0,54.5988,54.6167,54.5898,54.5898,11000.0
2012-10-18 11:20:00,60.8,60.8,60.76,60.79,9000.0,54.5988,54.5988,54.5628,54.5898,9000.0
2012-10-18 11:25:00,60.79,60.84,60.77,60.84,15700.0,54.5898,54.6347,54.5718,54.6347,15700.0
2012-10-18 11:30:00,60.84,60.9,60.84,60.85,10200.0,54.6347,54.6886,54.6347,54.6437,10200.0
2012-10-18 11:35:00,60.86,60.94,60.86,60.91,7800.0,54.6526,54.7245,54.6526,54.6975,7800.0
2012-10-18 11:40:00,60.91,60.94,60.89,60.89,7800.0,54.6975,54.7245,54.6796,54.6796,7800.0
2012-10-18 11:45:00,60.9,60.93,60.9,60.93,13400.0,54.6886,54.7155,54.6886,54.7155,13400.0
2012-10-18 11:50:00,60.91,60.93,60.88,60.88,6500.0,54.6975,54.7155,54.6706,54.6706,6500.0
2012-10-18 11:55:00,60.89,61.0,60.88,60.96,5300.0,54.6796,54.7784,54.6706,54.7424,5300.0
2012-10-18 12:00:00,60.96,61.04,60.96,61.01,6500.0,54.7424,54.8143,54.7424,54.7873,6500.0
2012-10-18 12:05:00,61.0,61.02,60.98,61.01,8400.0,54.7784,54.7963,54.7604,54.7873,8400.0
2012-10-18 12:10:00,61.01,61.01,60.98,60.98,2400.0,54.7873,54.7873,54.7604,54.7604,2400.0
2012-10-18 12:15:00,60.98,61.0,60.96,60.98,7600.0,54.7604,54.7784,54.7424,54.7604,7600.0
2012-10-18 12:20:00,60.99,60.99,60.96,60.96,5100.0,54.7694,54.7694,54.7424,54.7424,5100.0
2012-10-18 12:25:00,60.96,60.98,60.96,60.96,3300.0,54.7424,54.7604,54.7424,54.7424,3300.0
2012-10-18 12:30:00,60.96,61.01,60.84,60.97,46400.0,54.7424,54.7873,54.6347,54.7514,46400.0
2012-10-18 12:35:00,60.97,61.12,60.92,61.11,26500.0,54.7514,54.8861,54.7065,54.8771,26500.0
2012-10-18 12:40:00,61.12,61.14,61.04,61.04,14000.0,54.8861,54.9041,54.8143,54.8143,14000.0
2012-10-18 12:45:00,61.0,61.03,60.92,60.96,8100.0,54.7784,54.8053,54.7065,54.7424,8100.0
2012-10-18 12:50:00,60.97,61.02,60.94,60.96,9200.0,54.7514,54.7963,54.7245,54.7424,9200.0
2012-10-18 12:55:00,60.96,61.0,60.92,60.99,8600.0,54.7424,54.7784,54.7065,54.7694,8600.0
2012-10-18 13:00:00,60.97,61.01,60.93,60.93,5700.0,54.7514,54.7873,54.7155,54.7155,5700.0
2012-10-18 13:05:00,60.93,60.94,60.81,60.81,13300.0,54.7155,54.7245,54.6077,54.6077,13300.0
2012-10-18 13:10:00,60.82,60.83,60.73,60.78,10600.0,54.6167,54.6257,54.5359,54.5808,10600.0
2012-10-18 13:15:00,60.77,60.84,60.68,60.84,26200.0,54.5718,54.6347,54.491,54.6347,26200.0
2012-10-18 13:20:00,60.85,60.87,60.74,60.75,5400.0,54.6437,54.6616,54.5449,54.5539,5400.0
2012-10-18 13:25:00,60.73,60.88,60.71,60.86,10500.0,54.5359,54.6706,54.5179,54.6526,10500.0
2012-10-18 13:30:00,60.85,60.85,60.71,60.71,4500.0,54.6437,54.6437,54.5179,54.5179,4500.0
2012-10-18 13:35:00,60.71,60.83,60.7,60.73,10600.0,54.5179,54.6257,54.509,54.5359,10600.0
2012-10-18 13:40:00,60.72,60.79,60.72,60.79,10900.0,54.5269,54.5898,54.5269,54.5898,10900.0
2012-10-18 13:45:00,60.79,60.79,60.7,60.73,25900.0,54.5898,54.5898,54.509,54.5359,25900.0
2012-10-18 13:50:00,60.73,60.76,60.71,60.71,9000.0,54.5359,54.5628,54.5179,54.5179,9000.0
2012-10-18 13:55:00,60.71,60.72,60.64,60.68,11800.0,54.5179,54.5269,54.4551,54.491,11800.0
2012-10-18 14:00:00,60.67,60.8,60.65,60.79,5900.0,54.482,54.5988,54.4641,54.5898,5900.0
2012-10-18 14:05:00,60.79,60.83,60.73,60.74,11100.0,54.5898,54.6257,54.5359,54.5449,11100.0
2012-10-18 14:10:00,60.74,60.75,60.66,60.68,7800.0,54.5449,54.5539,54.473,54.491,7800.0
2012-10-18 14:15:00,60.66,60.75,60.66,60.72,7400.0,54.473,54.5539,54.473,54.5269,7400.0
2012-10-18 14:20:00,60.74,60.74,60.67,60.69,6300.0,54.5449,54.5449,54.482,54.5,6300.0
2012-10-18 14:25:00,60.68,60.68,60.56,60.56,11300.0,54.491,54.491,54.3832,54.3832,11300.0
2012-10-18 14:30:00,60.58,60.58,60.52,60.54,13100.0,54.4012,54.4012,54.3473,54.3653,13100.0
2012-10-18 14:35:00,60.53,60.54,60.46,60.54,18900.0,54.3563,54.3653,54.2934,54.3653,18900.0
2012-10-18 14:40:00,60.53,60.53,60.47,60.49,10800.0,54.3563,54.3563,54.3024,54.3204,10800.0
2012-10-18 14:45:00,60.49,60.57,60.48,60.52,11800.0,54.3204,54.3922,54.3114,54.3473,11800.0
2012-10-18 14:50:00,60.53,60.55,60.52,60.52,14000.0,54.3563,54.3743,54.3473,54.3473,14000.0
2012-10-18 14:55:00,60.52,60.61,60.52,60.57,9600.0,54.3473,54.4281,54.3473,54.3922,9600.0
2012-10-18 15:00:00,60.59,60.63,60.57,60.62,10400.0,54.4102,54.4461,54.3922,54.4371,10400.0
2012-10-18 15:05:00,60.61,60.71,60.59,60.69,11900.0,54.4281,54.5179,54.4102,54.5,11900.0
2012-10-18 15:10:00,60.69,60.71,60.63,60.66,13200.0,54.5,54.5179,54.4461,54.473,13200.0
2012-10-18 15:15:00,60.65,60.65,60.61,60.63,8800.0,54.4641,54.4641,54.4281,54.4461,8800.0
2012-10-18 15:20:00,60.62,60.75,60.61,60.74,27700.0,54.4371,54.5539,54.4281,54.5449,27700.0
2012-10-18 15:25:00,60.74,60.77,60.67,60.71,13400.0,54.5449,54.5718,54.482,54.5179,13400.0
2012-10-18 15:30:00,60.7,60.76,60.68,60.69,9400.0,54.509,54.5628,54.491,54.5,9400.0
2012-10-18 15:35:00,60.67,60.69,60.61,60.66,14300.0,54.482,54.5,54.4281,54.473,14300.0
2012-10-18 15:40:00,60.65,60.67,60.61,60.67,19500.0,54.4641,54.482,54.4281,54.482,19500.0
2012-10-18 15:45:00,60.68,60.69,60.63,60.65,15300.0,54.491,54.5,54.4461,54.4641,15300.0
2012-10-18 15:50:00,60.65,60.68,60.63,60.68,29900.0,54.4641,54.491,54.4461,54.491,29900.0
2012-10-18 15:55:00,60.67,60.69,60.6,60.61,50400.0,54.482,54.5,54.4192,54.4281,50400.0
2012-10-19 09:30:00,60.76,60.94,60.75,60.85,429800.0,54.5628,54.7245,54.5539,54.6437,429800.0
2012-10-19 09:35:00,60.8,60.89,60.74,60.88,35300.0,54.5988,54.6796,54.5449,54.6706,35300.0
2012-10-19 09:40:00,60.85,60.9,60.77,60.8,48500.0,54.6437,54.6886,54.5718,54.5988,48500.0
2012-10-19 09:45:00,60.8,60.89,60.71,60.88,23200.0,54.5988,54.6796,54.5179,54.6706,23200.0
2012-10-19 09:50:00,60.88,60.92,60.82,60.91,18100.0,54.6706,54.7065,54.6167,54.6975,18100.0
2012-10-19 09:55:00,60.91,61.09,60.91,61.06,22300.0,54.6975,54.8592,54.6975,54.8322,22300.0
2012-10-19 10:00:00,61.05,61.05,60.93,60.94,18800.0,54.8233,54.8233,54.7155,54.7245,18800.0
2012-10-19 10:05:00,60.95,60.95,60.86,60.92,14400.0,54.7335,54.7335,54.6526,54.7065,14400.0
2012-10-19 10:10:00,60.92,60.96,60.87,60.89,10100.0,54.7065,54.7424,54.6616,54.6796,10100.0
2012-10-19 10:15:00,60.86,60.89,60.75,60.76,27600.0,54.6526,54.6796,54.5539,54.5628,27600.0
2012-10-19 10:20:00,60.75,60.81,60.72,60.81,13700.0,54.5539,54.6077,54.5269,54.6077,13700.0
2012-10-19 10:25:00,60.8,60.9,60.77,60.9,17000.0,54.5988,54.6886,54.5718,54.6886,17000.0
2012-10-19 10:30:00,60.9,60.9,60.79,60.79,9700.0,54.6886,54.6886,54.5898,54.5898,9700.0
2012-10-19 10:35:00,60.79,60.84,60.77,60.82,10700.0,54.5898,54.6347,54.5718,54.6167,10700.0
2012-10-19 10:40:00,60.83,60.84,60.77,60.8,13000.0,54.6257,54.6347,54.5718,54.5988,13000.0
2012-10-19 10:45:00,60.82,60.83,60.73,60.73,14400.0,54.6167,54.6257,54.5359,54.5359,14400.0
2012-10-19 10:50:00,60.72,60.81,60.72,60.79,37600.0,54.5269,54.6077,54.5269,54.5898,37600.0
2012-10-19 10:55:00,60.79,60.81,60.77,60.79,17600.0,54.5898,54.6077,54.5718,54.5898,17600.0
2012-10-19 11:00:00,60.79,60.8,60.75,60.79,25100.0,54.5898,54.5988,54.5539,54.5898,25100.0
2012-10-19 11:05:00,60.79,60.83,60.73,60.75,37900.0,54.5898,54.6257,54.5359,54.5539,37900.0
2012-10-19 11:10:00,60.76,60.77,60.63,60.64,25900.0,54.5628,54.5718,54.4461,54.4551,25900.0
2012-10-19 11:15:00,60.65,60.65,60.51,60.54,35900.0,54.4641,54.4641,54.3383,54.3653,35900.0
2012-10-19 11:20:00,60.53,60.55,60.51,60.55,8900.0,54.3563,54.3743,54.3383,54.3743,8900.0
2012-10-19 11:25:00,60.56,60.65,60.56,60.62,4200.0,54.3832,54.4641,54.3832,54.4371,4200.0
2012-10-19 11:30:00,60.61,60.62,60.57,60.61,7100.0,54.4281,54.4371,54.3922,54.4281,7100.0
2012-10-19 11:35:00,60.61,60.61,60.57,60.57,4000.0,54.4281,54.4281,54.3922,54.3922,4000.0
2012-10-19 11:40:00,60.58,60.58,60.54,60.56,5800.0,54.4012,54.4012,54.3653,54.3832,5800.0
2012-10-19 11:45:00,60.57,60.58,60.44,60.45,11700.0,54.3922,54.4012,54.2755,54.2845,11700.0
2012-10-19 11:50:00,60.44,60.48,60.36,60.4,9700.0,54.2755,54.3114,54.2036,54.2396,9700.0
2012-10-19 11:55:00,60.4,60.49,60.38,60.46,20800.0,54.2396,54.3204,54.2216,54.2934,20800.0
2012-10-19 12:00:00,60.48,60.49,60.4,60.41,11000.0,54.3114,54.3204,54.2396,54.2485,11000.0
2012-10-19 12:05:00,60.4,60.4,60.35,60.36,3500.0,54.2396,54.2396,54.1947,54.2036,3500.0
2012-10-19 12:10:00,60.36,60.36,60.25,60.26,12600.0,54.2036,54.2036,54.1049,54.1138,12600.0
2012-10-19 12:15:00,60.24,60.24,60.1,60.14,22200.0,54.0959,54.0959,53.9702,54.0061,22200.0
2012-10-19 12:20:00,60.15,60.26,60.15,60.25,9800.0,54.0151,54.1138,54.0151,54.1049,9800.0
2012-10-19 12:25:00,60.24,60.28,60.22,60.23,13300.0,54.0959,54.1318,54.0779,54.0869,13300.0
2012-10-19 12:30:00,60.22,60.3,60.22,60.27,7000.0,54.0779,54.1498,54.0779,54.1228,7000.0
2012-10-19 12:35:00,60.29,60.31,60.28,60.3,3100.0,54.1408,54.1587,54.1318,54.1498,3100.0
2012-10-19 12:40:00,60.3,60.3,60.26,60.28,4800.0,54.1498,54.1498,54.1138,54.1318,4800.0
2012-10-19 12:45:00,60.28,60.28,60.24,60.24,4800.0,54.1318,54.1318,54.0959,54.0959,4800.0
2012-10-19 12:50:00,60.24,60.26,60.2,60.2,6200.0,54.0959,54.1138,54.06,54.06,6200.0
2012-10-19 12:55:00,60.2,60.2,60.16,60.16,5000.0,54.06,54.06,54.024,54.024,5000.0
2012-10-19 13:00:00,60.16,60.16,60.1,60.13,4100.0,54.024,54.024,53.9702,53.9971,4100.0
2012-10-19 13:05:00,60.13,60.17,60.11,60.16,4200.0,53.9971,54.033,53.9791,54.024,4200.0
2012-10-19 13:10:00,60.16,60.18,60.16,60.16,3700.0,54.024,54.042,54.024,54.024,3700.0
2012-10-19 13:15:00,60.17,60.2,60.15,60.15,4600.0,54.033,54.06,54.0151,54.0151,4600.0
2012-10-19 13:20:00,60.15,60.17,60.13,60.13,2500.0,54.0151,54.033,53.9971,53.9971,2500.0
2012-10-19 13:25:00,60.13,60.14,60.07,60.07,14900.0,53.9971,54.0061,53.9432,53.9432,14900.0
2012-10-19 13:30:00,60.07,60.08,60.06,60.06,5600.0,53.9432,53.9522,53.9342,53.9342,5600.0
2012-10-19 13:35:00,60.05,60.05,59.96,59.96,7500.0,53.9253,53.9253,53.8444,53.8444,7500.0
2012-10-19 13:40:00,59.96,59.97,59.9,59.96,8400.0,53.8444,53.8534,53.7905,53.8444,8400.0
2012-10-19 13:45:00,59.98,59.98,59.81,59.83,17900.0,53.8624,53.8624,53.7097,53.7277,17900.0
2012-10-19 13:50:00,59.83,59.91,59.83,59.87,7800.0,53.7277,53.7995,53.7277,53.7636,7800.0
2012-10-19 13:55:00,59.87,59.89,59.81,59.87,7900.0,53.7636,53.7816,53.7097,53.7636,7900.0
2012-10-19 14:00:00,59.87,59.9,59.85,59.89,7200.0,53.7636,53.7905,53.7456,53.7816,7200.0
2012-10-19 14:05:00,59.9,59.9,59.88,59.9,6800.0,53.7905,53.7905,53.7726,53.7905,6800.0
2012-10-19 14:10:00,59.89,59.9,59.87,59.89,8100.0,53.7816,53.7905,53.7636,53.7816,8100.0
2012-10-19 14:15:00,59.9,59.9,59.86,59.88,10000.0,53.7905,53.7905,53.7546,53.7726,10000.0
2012-10-19 14:20:00,59.89,59.89,59.84,59.86,12300.0,53.7816,53.7816,53.7367,53.7546,12300.0
2012-10-19 14:25:00,59.86,59.86,59.76,59.8,18200.0,53.7546,53.7546,53.6648,53.7007,18200.0
2012-10-19 14:30:00,59.8,59.85,59.8,59.83,11200.0,53.7007,53.7456,53.7007,53.7277,11200.0
2012-10-19 14:35:00,59.83,59.84,59.74,59.75,14500.0,53.7277,53.7367,53.6469,53.6558,14500.0
2012-10-19 14:40:00,59.76,59.78,59.69,59.78,19000.0,53.6648,53.6828,53.602,53.6828,19000.0
2012-10-19 14:45:00,59.77,59.8,59.72,59.76,22800.0,53.6738,53.7007,53.6289,53.6648,22800.0
2012-10-19 14:50:00,59.76,59.76,59.69,59.71,18200.0,53.6648,53.6648,53.602,53.6199,18200.0
2012-10-19 14:55:00,59.72,59.86,59.7,59.83,25700.0,53.6289,53.7546,53.6109,53.7277,25700.0
2012-10-19 15:00:00,59.82,59.83,59.79,59.81,18200.0,53.7187,53.7277,53.6918,53.7097,18200.0
2012-10-19 15:05:00,59.81,59.84,59.76,59.78,18600.0,53.7097,53.7367,53.6648,53.6828,18600.0
2012-10-19 15:10:00,59.77,59.8,59.75,59.76,29100.0,53.6738,53.7007,53.6558,53.6648,29100.0
2012-10-19 15:15:00,59.76,59.82,59.72,59.8,16700.0,53.6648,53.7187,53.6289,53.7007,16700.0
2012-10-19 15:20:00,59.81,59.88,59.81,59.86,20500.0,53.7097,53.7726,53.7097,53.7546,20500.0
2012-10-19 15:25:00,59.87,59.92,59.81,59.81,23900.0,53.7636,53.8085,53.7097,53.7097,23900.0
2012-10-19 15:30:00,59.82,59.86,59.79,59.84,20100.0,53.7187,53.7546,53.6918,53.7367,20100.0
2012-10-19 15:35:00,59.85,59.89,59.83,59.88,22800.0,53.7456,53.7816,53.7277,53.7726,22800.0
2012-10-19 15:40:00,59.87,59.89,59.83,59.85,21700.0,53.7636,53.7816,53.7277,53.7456,21700.0
2012-10-19 15:45:00,59.85,59.89,59.85,59.87,30000.0,53.7456,53.7816,53.7456,53.7636,30000.0
2012-10-19 15:50:00,59.87,59.94,59.86,59.93,42400.0,53.7636,53.8265,53.7546,53.8175,42400.0
2012-10-19 15:55:00,59.93,59.94,59.79,59.82,102900.0,53.8175,53.8265,53.6918,53.7187,102900.0
2012-10-22 09:30:00,59.84,59.85,59.58,59.68,22700.0,53.7367,53.7456,53.5032,53.593,22700.0
2012-10-22 09:35:00,59.68,59.7,59.51,59.51,9400.0,53.593,53.6109,53.4403,53.4403,9400.0
2012-10-22 09:40:00,59.51,59.65,59.46,59.63,18100.0,53.4403,53.566,53.3954,53.5481,18100.0
2012-10-22 09:45:00,59.63,59.7,59.61,59.7,29500.0,53.5481,53.6109,53.5301,53.6109,29500.0
2012-10-22 09:50:00,59.68,59.76,59.68,59.73,43000.0,53.593,53.6648,53.593,53.6379,43000.0
2012-10-22 09:55:00,59.73,59.92,59.71,59.91,30200.0,53.6379,53.8085,53.6199,53.7995,30200.0
2012-10-22 10:00:00,59.91,59.99,59.89,59.94,35200.0,53.7995,53.8714,53.7816,53.8265,35200.0
2012-10-22 10:05:00,59.96,60.01,59.92,59.98,40300.0,53.8444,53.8893,53.8085,53.8624,40300.0
2012-10-22 10:10:00,59.98,59.99,59.91,59.91,15300.0,53.8624,53.8714,53.7995,53.7995,15300.0
2012-10-22 10:15:00,59.91,59.91,59.78,59.81,11400.0,53.7995,53.7995,53.6828,53.7097,11400.0
2012-10-22 10:20:00,59.81,59.86,59.81,59.86,16100.0,53.7097,53.7546,53.7097,53.7546,16100.0
2012-10-22 10:25:00,59.87,59.94,59.82,59.9,22100.0,53.7636,53.8265,53.7187,53.7905,22100.0
2012-10-22 10:30:00,59.92,59.96,59.83,59.83,7600.0,53.8085,53.8444,53.7277,53.7277,7600.0
2012-10-22 10:35:00,59.85,59.91,59.79,59.82,17400.0,53.7456,53.7995,53.6918,53.7187,17400.0
2012-10-22 10:40:00,59.82,59.89,59.8,59.87,22200.0,53.7187,53.7816,53.7007,53.7636,22200.0
2012-10-22 10:45:00,59.87,59.88,59.83,59.87,6800.0,53.7636,53.7726,53.7277,53.7636,6800.0
2012-10-22 10:50:00,59.88,59.88,59.81,59.86,12800.0,53.7726,53.7726,53.7097,53.7546,12800.0
2012-10-22 10:55:00,59.88,59.91,59.81,59.87,13600.0,53.7726,53.7995,53.7097,53.7636,13600.0
2012-10-22 11:00:00,59.87,59.96,59.87,59.94,12300.0,53.7636,53.8444,53.7636,53.8265,12300.0
2012-10-22 11:05:00,59.96,59.98,59.89,59.91,12500.0,53.8444,53.8624,53.7816,53.7995,12500.0
2012-10-22 11:10:00,59.93,59.93,59.84,59.84,10400.0,53.8175,53.8175,53.7367,53.7367,10400.0
2012-10-22 11:15:00,59.82,59.87,59.81,59.82,35800.0,53.7187,53.7636,53.7097,53.7187,35800.0
2012-10-22 11:20:00,59.82,59.93,59.81,59.92,44600.0,53.7187,53.8175,53.7097,53.8085,44600.0
2012-10-22 11:25:00,59.93,59.95,59.89,59.91,21700.0,53.8175,53.8355,53.7816,53.7995,21700.0
2012-10-22 11:30:00,59.9,59.9,59.82,59.82,3200.0,53.7905,53.7905,53.7187,53.7187,3200.0
2012-10-22 11:35:00,59.82,59.89,59.82,59.85,8400.0,53.7187,53.7816,53.7187,53.7456,8400.0
2012-10-22 11:40:00,59.85,60.0,59.85,59.96,8200.0,53.7456,53.8804,53.7456,53.8444,8200.0
2012-10-22 11:45:00,59.99,59.99,59.87,59.92,9300.0,53.8714,53.8714,53.7636,53.8085,9300.0
2012-10-22 11:50:00,59.92,59.92,59.87,59.91,3000.0,53.8085,53.8085,53.7636,53.7995,3000.0
2012-10-22 11:55:00,59.91,59.93,59.87,59.88,7800.0,53.7995,53.8175,53.7636,53.7726,7800.0
2012-10-22 12:00:00,59.89,59.95,59.89,59.92,19500.0,53.7816,53.8355,53.7816,53.8085,19500.0
2012-10-22 12:05:00,59.92,60.0,59.9,60.0,15700.0,53.8085,53.8804,53.7905,53.8804,15700.0
2012-10-22 12:10:00,59.98,60.01,59.98,60.0,49700.0,53.8624,53.8893,53.8624,53.8804,49700.0
2012-10-22 12:15:00,60.0,60.01,59.96,59.98,14200.0,53.8804,53.8893,53.8444,53.8624,14200.0
2012-10-22 12:20:00,59.99,60.04,59.98,60.01,15800.0,53.8714,53.9163,53.8624,53.8893,15800.0
2012-10-22 12:25:00,60.02,60.02,59.89,59.91,8000.0,53.8983,53.8983,53.7816,53.7995,8000.0
2012-10-22 12:30:00,59.91,59.94,59.88,59.88,3800.0,53.7995,53.8265,53.7726,53.7726,3800.0
2012-10-22 12:35:00,59.89,59.92,59.85,59.91,7100.0,53.7816,53.8085,53.7456,53.7995,7100.0
2012-10-22 12:40:00,59.9,59.91,59.89,59.89,3800.0,53.7905,53.7995,53.7816,53.7816,3800.0
2012-10-22 12:45:00,59.9,59.96,59.89,59.91,6900.0,53.7905,53.8444,53.7816,53.7995,6900.0
2012-10-22 12:50:00,59.9,59.91,59.82,59.84,10600.0,53.7905,53.7995,53.7187,53.7367,10600.0
2012-10-22 12:55:00,59.84,59.88,59.81,59.83,16700.0,53.7367,53.7726,53.7097,53.7277,16700.0
2012-10-22 13:00:00,59.82,59.88,59.82,59.84,7100.0,53.7187,53.7726,53.7187,53.7367,7100.0
2012-10-22 13:05:00,59.85,59.85,59.77,59.82,13200.0,53.7456,53.7456,53.6738,53.7187,13200.0
2012-10-22 13:10:00,59.82,59.96,59.79,59.94,45300.0,53.7187,53.8444,53.6918,53.8265,45300.0
2012-10-22 13:15:00,59.94,59.94,59.84,59.84,17100.0,53.8265,53.8265,53.7367,53.7367,17100.0
2012-10-22 13:20:00,59.84,59.84,59.71,59.73,20600.0,53.7367,53.7367,53.6199,53.6379,20600.0
2012-10-22 13:25:00,59.73,59.75,59.69,59.74,17100.0,53.6379,53.6558,53.602,53.6469,17100.0
2012-10-22 13:30:00,59.73,59.79,59.72,59.78,9900.0,53.6379,53.6918,53.6289,53.6828,9900.0
2012-10-22 13:35:00,59.77,59.81,59.73,59.73,16400.0,53.6738,53.7097,53.6379,53.6379,16400.0
2012-10-22 13:40:00,59.74,59.76,59.7,59.74,12600.0,53.6469,53.6648,53.6109,53.6469,12600.0
2012-10-22 13:45:00,59.73,59.86,59.73,59.84,13400.0,53.6379,53.7546,53.6379,53.7367,13400.0
2012-10-22 13:50:00,59.84,59.9,59.83,59.87,6900.0,53.7367,53.7905,53.7277,53.7636,6900.0
2012-10-22 13:55:00,59.86,59.86,59.79,59.83,10900.0,53.7546,53.7546,53.6918,53.7277,10900.0
2012-10-22 14:00:00,59.81,59.87,59.8,59.86,13600.0,53.7097,53.7636,53.7007,53.7546,13600.0
2012-10-22 14:05:00,59.85,59.86,59.74,59.79,10000.0,53.7456,53.7546,53.6469,53.6918,10000.0
2012-10-22 14:10:00,59.78,59.8,59.72,59.8,5500.0,53.6828,53.7007,53.6289,53.7007,5500.0
2012-10-22 14:15:00,59.81,59.91,59.81,59.86,7400.0,53.7097,53.7995,53.7097,53.7546,7400.0
2012-10-22 14:20:00,59.86,59.88,59.82,59.82,8900.0,53.7546,53.7726,53.7187,53.7187,8900.0
2012-10-22 14:25:00,59.8,59.8,59.7,59.72,16300.0,53.7007,53.7007,53.6109,53.6289,16300.0
2012-10-22 14:30:00,59.74,59.81,59.73,59.79,14200.0,53.6469,53.7097,53.6379,53.6918,14200.0
2012-10-22 14:35:00,59.8,59.8,59.75,59.76,10500.0,53.7007,53.7007,53.6558,53.6648,10500.0
2012-10-22 14:40:00,59.75,59.81,59.75,59.78,3900.0,53.6558,53.7097,53.6558,53.6828,3900.0
2012-10-22 14:45:00,59.76,59.79,59.72,59.74,11900.0,53.6648,53.6918,53.6289,53.6469,11900.0
2012-10-22 14:50:00,59.75,59.76,59.71,59.76,6500.0,53.6558,53.6648,53.6199,53.6648,6500.0
2012-10-22 14:55:00,59.75,59.75,59.69,59.72,22400.0,53.6558,53.6558,53.602,53.6289,22400.0
2012-10-22 15:00:00,59.7,59.75,59.67,59.74,26700.0,53.6109,53.6558,53.584,53.6469,26700.0
2012-10-22 15:05:00,59.73,59.76,59.73,59.73,9200.0,53.6379,53.6648,53.6379,53.6379,9200.0
2012-10-22 15:10:00,59.74,59.87,59.74,59.83,21000.0,53.6469,53.7636,53.6469,53.7277,21000.0
2012-10-22 15:15:00,59.82,59.85,59.78,59.78,10600.0,53.7187,53.7456,53.6828,53.6828,10600.0
2012-10-22 15:20:00,59.78,59.79,59.74,59.79,13300.0,53.6828,53.6918,53.6469,53.6918,13300.0
2012-10-22 15:25:00,59.79,59.86,59.78,59.84,8200.0,53.6918,53.7546,53.6828,53.7367,8200.0
2012-10-22 15:30:00,59.83,59.83,59.77,59.79,17000.0,53.7277,53.7277,53.6738,53.6918,17000.0
2012-10-22 15:35:00,59.79,59.86,59.77,59.77,13600.0,53.6918,53.7546,53.6738,53.6738,13600.0
2012-10-22 15:40:00,59.78,59.8,59.74,59.79,22400.0,53.6828,53.7007,53.6469,53.6918,22400.0
2012-10-22 15:45:00,59.79,59.84,59.76,59.84,27800.0,53.6918,53.7367,53.6648,53.7367,27800.0
2012-10-22 15:50:00,59.85,59.9,59.85,59.89,22800.0,53.7456,53.7905,53.7456,53.7816,22800.0
2012-10-22 15:55:00,59.9,60.03,59.89,59.93,69200.0,53.7905,53.9073,53.7816,53.8175,69200.0
2012-10-23 09:30:00,59.25,59.29,59.15,59.24,26100.0,53.2068,53.2428,53.117,53.1979,26100.0
2012-10-23 09:35:00,59.25,59.34,59.15,59.23,20100.0,53.2068,53.2877,53.117,53.1889,20100.0
2012-10-23 09:40:00,59.24,59.36,59.24,59.34,12900.0,53.1979,53.3056,53.1979,53.2877,12900.0
2012-10-23 09:45:00,59.32,59.34,59.25,59.31,19900.0,53.2697,53.2877,53.2068,53.2607,19900.0
2012-10-23 09:50:00,59.32,59.36,59.26,59.32,22600.0,53.2697,53.3056,53.2158,53.2697,22600.0
2012-10-23 09:55:00,59.3,59.36,59.29,59.32,5600.0,53.2517,53.3056,53.2428,53.2697,5600.0
2012-10-23 10:00:00,59.33,59.39,59.25,59.35,16700.0,53.2787,53.3326,53.2068,53.2966,16700.0
2012-10-23 10:05:00,59.33,59.33,59.26,59.28,37700.0,53.2787,53.2787,53.2158,53.2338,37700.0
2012-10-23 10:10:00,59.27,59.3,59.19,59.26,24600.0,53.2248,53.2517,53.153,53.2158,24600.0
2012-10-23 10:15:00,59.25,59.25,59.1,59.17,22100.0,53.2068,53.2068,53.0721,53.135,22100.0
2012-10-23 10:20:00,59.17,59.22,59.17,59.19,27700.0,53.135,53.1799,53.135,53.153,27700.0
2012-10-23 10:25:00,59.18,59.23,59.17,59.2,16100.0,53.144,53.1889,53.135,53.1619,16100.0
2012-10-23 10:30:00,59.2,59.21,59.04,59.11,20300.0,53.1619,53.1709,53.0183,53.0811,20300.0
2012-10-23 10:35:00,59.09,59.1,58.97,59.03,32200.0,53.0632,53.0721,52.9554,53.0093,32200.0
2012-10-23 10:40:00,59.02,59.11,59.01,59.08,17100.0,53.0003,53.0811,52.9913,53.0542,17100.0
2012-10-23 10:45:00,59.11,59.2,59.09,59.2,24900.0,53.0811,53.1619,53.0632,53.1619,24900.0
2012-10-23 10:50:00,59.2,59.23,59.19,59.21,21600.0,53.1619,53.1889,53.153,53.1709,21600.0
2012-10-23 10:55:00,59.21,59.26,59.21,59.26,11800.0,53.1709,53.2158,53.1709,53.2158,11800.0
2012-10-23 11:00:00,59.24,59.28,59.19,59.22,10800.0,53.1979,53.2338,53.153,53.1799,10800.0
2012-10-23 11:05:00,59.21,59.28,59.19,59.22,20700.0,53.1709,53.2338,53.153,53.1799,20700.0
2012-10-23 11:10:00,59.23,59.25,59.19,59.2,14000.0,53.1889,53.2068,53.153,53.1619,14000.0
2012-10-23 11:15:00,59.2,59.24,59.19,59.21,17300.0,53.1619,53.1979,53.153,53.1709,17300.0
2012-10-23 11:20:00,59.23,59.23,59.19,59.2,12200.0,53.1889,53.1889,53.153,53.1619,12200.0
2012-10-23 11:25:00,59.21,59.26,59.2,59.23,17300.0,53.1709,53.2158,53.1619,53.1889,17300.0
2012-10-23 11:30:00,59.23,59.23,59.2,59.21,26600.0,53.1889,53.1889,53.1619,53.1709,26600.0
2012-10-23 11:35:00,59.21,59.25,59.2,59.22,18200.0,53.1709,53.2068,53.1619,53.1799,18200.0
2012-10-23 11:40:00,59.22,59.25,59.21,59.24,22100.0,53.1799,53.2068,53.1709,53.1979,22100.0
2012-10-23 11:45:00,59.24,59.33,59.23,59.33,9000.0,53.1979,53.2787,53.1889,53.2787,9000.0
2012-10-23 11:50:00,59.33,59.4,59.33,59.4,8700.0,53.2787,53.3415,53.2787,53.3415,8700.0
2012-10-23 11:55:00,59.4,59.41,59.35,59.37,16900.0,53.3415,53.3505,53.2966,53.3146,16900.0
2012-10-23 12:00:00,59.37,59.42,59.35,59.35,11900.0,53.3146,53.3595,53.2966,53.2966,11900.0
2012-10-23 12:05:00,59.34,59.4,59.34,59.39,10700.0,53.2877,53.3415,53.2877,53.3326,10700.0
2012-10-23 12:10:00,59.39,59.49,59.39,59.47,13000.0,53.3326,53.4224,53.3326,53.4044,13000.0
2012-10-23 12:15:00,59.48,59.53,59.47,59.51,8400.0,53.4134,53.4583,53.4044,53.4403,8400.0
2012-10-23 12:20:00,59.51,59.59,59.51,59.59,12800.0,53.4403,53.5122,53.4403,53.5122,12800.0
2012-10-23 12:25:00,59.57,59.58,59.55,59.55,2400.0,53.4942,53.5032,53.4762,53.4762,2400.0
2012-10-23 12:30:00,59.55,59.55,59.53,59.55,3900.0,53.4762,53.4762,53.4583,53.4762,3900.0
2012-10-23 12:35:00,59.54,59.63,59.54,59.57,12600.0,53.4673,53.5481,53.4673,53.4942,12600.0
2012-10-23 12:40:00,59.58,59.73,59.58,59.71,11700.0,53.5032,53.6379,53.5032,53.6199,11700.0
2012-10-23 12:45:00,59.73,59.75,59.71,59.75,10000.0,53.6379,53.6558,53.6199,53.6558,10000.0
2012-10-23 12:50:00,59.75,59.76,59.67,59.72,12900.0,53.6558,53.6648,53.584,53.6289,12900.0
2012-10-23 12:55:00,59.72,59.74,59.69,59.7,10700.0,53.6289,53.6469,53.602,53.6109,10700.0
2012-10-23 13:00:00,59.7,59.8,59.68,59.77,13300.0,53.6109,53.7007,53.593,53.6738,13300.0
2012-10-23 13:05:00,59.78,59.78,59.67,59.69,12100.0,53.6828,53.6828,53.584,53.602,12100.0
2012-10-23 13:10:00,59.7,59.72,59.63,59.7,12900.0,53.6109,53.6289,53.5481,53.6109,12900.0
2012-10-23 13:15:00,59.71,59.76,59.62,59.64,23400.0,53.6199,53.6648,53.5391,53.5571,23400.0
2012-10-23 13:20:00,59.63,59.65,59.6,59.62,9000.0,53.5481,53.566,53.5211,53.5391,9000.0
2012-10-23 13:25:00,59.63,59.63,59.59,59.6,5200.0,53.5481,53.5481,53.5122,53.5211,5200.0
2012-10-23 13:30:00,59.62,59.63,59.58,59.58,13600.0,53.5391,53.5481,53.5032,53.5032,13600.0
2012-10-23 13:35:00,59.59,59.6,59.53,59.55,9900.0,53.5122,53.5211,53.4583,53.4762,9900.0
2012-10-23 13:40:00,59.55,59.56,59.5,59.52,8100.0,53.4762,53.4852,53.4313,53.4493,8100.0
2012-10-23 13:45:00,59.51,59.53,59.51,59.53,13700.0,53.4403,53.4583,53.4403,53.4583,13700.0
2012-10-23 13:50:00,59.53,59.56,59.5,59.56,11800.0,53.4583,53.4852,53.4313,53.4852,11800.0
2012-10-23 13:55:00,59.57,59.57,59.5,59.56,6000.0,53.4942,53.4942,53.4313,53.4852,6000.0
2012-10-23 14:00:00,59.57,59.61,59.57,59.58,7200.0,53.4942,53.5301,53.4942,53.5032,7200.0
2012-10-23 14:05:00,59.59,59.59,59.49,59.5,32900.0,53.5122,53.5122,53.4224,53.4313,32900.0
2012-10-23 14:10:00,59.51,59.52,59.45,59.48,34300.0,53.4403,53.4493,53.3864,53.4134,34300.0
2012-10-23 14:15:00,59.48,59.53,59.47,59.52,13400.0,53.4134,53.4583,53.4044,53.4493,13400.0
2012-10-23 14:20:00,59.52,59.56,59.5,59.54,13800.0,53.4493,53.4852,53.4313,53.4673,13800.0
2012-10-23 14:25:00,59.57,59.61,59.52,59.59,11300.0,53.4942,53.5301,53.4493,53.5122,11300.0
2012-10-23 14:30:00,59.57,59.6,59.52,59.57,11600.0,53.4942,53.5211,53.4493,53.4942,11600.0
2012-10-23 14:35:00,59.58,59.63,59.55,59.59,12600.0,53.5032,53.5481,53.4762,53.5122,12600.0
2012-10-23 14:40:00,59.6,59.67,59.59,59.63,6600.0,53.5211,53.584,53.5122,53.5481,6600.0
2012-10-23 14:45:00,59.63,59.7,59.6,59.69,5500.0,53.5481,53.6109,53.5211,53.602,5500.0
2012-10-23 14:50:00,59.66,59.67,59.6,59.63,56700.0,53.575,53.584,53.5211,53.5481,56700.0
2012-10-23 14:55:00,59.62,59.65,59.61,59.64,10000.0,53.5391,53.566,53.5301,53.5571,10000.0
2012-10-23 15:00:00,59.65,59.69,59.61,59.63,19000.0,53.566,53.602,53.5301,53.5481,19000.0
2012-10-23 15:05:00,59.63,59.65,59.57,59.6,18900.0,53.5481,53.566,53.4942,53.5211,18900.0
2012-10-23 15:10:00,59.58,59.66,59.57,59.62,31000.0,53.5032,53.575,53.4942,53.5391,31000.0
2012-10-23 15:15:00,59.63,59.7,59.63,59.67,21800.0,53.5481,53.6109,53.5481,53.584,21800.0
2012-10-23 15:20:00,59.67,59.69,59.62,59.66,39500.0,53.584,53.602,53.5391,53.575,39500.0
2012-10-23 15:25:00,59.66,59.68,59.57,59.6,25700.0,53.575,53.593,53.4942,53.5211,25700.0
2012-10-23 15:30:00,59.59,59.63,59.52,59.54,19900.0,53.5122,53.5481,53.4493,53.4673,19900.0
2012-10-23 15:35:00,59.54,59.63,59.53,59.56,28300.0,53.4673,53.5481,53.4583,53.4852,28300.0
2012-10-23 15:40:00,59.55,59.6,59.52,59.53,88300.0,53.4762,53.5211,53.4493,53.4583,88300.0
2012-10-23 15:45:00,59.52,59.56,59.49,59.55,42300.0,53.4493,53.4852,53.4224,53.4762,42300.0
2012-10-23 15:50:00,59.55,59.65,59.52,59.62,32800.0,53.4762,53.566,53.4493,53.5391,32800.0
2012-10-23 15:55:00,59.62,59.65,59.56,59.57,56400.0,53.5391,53.566,53.4852,53.4942,56400.0
2012-10-24 09:30:00,59.86,59.88,59.61,59.78,25300.0,53.7546,53.7726,53.5301,53.6828,25300.0
2012-10-24 09:35:00,59.74,59.76,59.68,59.72,15700.0,53.6469,53.6648,53.593,53.6289,15700.0
2012-10-24 09:40:00,59.72,59.76,59.65,59.7,12500.0,53.6289,53.6648,53.566,53.6109,12500.0
2012-10-24 09:45:00,59.69,59.75,59.68,59.72,10900.0,53.602,53.6558,53.593,53.6289,10900.0
2012-10-24 09:50:00,59.72,59.75,59.69,59.74,7200.0,53.6289,53.6558,53.602,53.6469,7200.0
2012-10-24 09:55:00,59.76,59.87,59.76,59.78,4300.0,53.6648,53.7636,53.6648,53.6828,4300.0
2012-10-24 10:00:00,59.74,59.8,59.63,59.77,11000.0,53.6469,53.7007,53.5481,53.6738,11000.0
2012-10-24 10:05:00,59.72,59.75,59.68,59.71,17800.0,53.6289,53.6558,53.593,53.6199,17800.0
2012-10-24 10:10:00,59.73,59.78,59.7,59.72,737300.0,53.6379,53.6828,53.6109,53.6289,737300.0
2012-10-24 10:15:00,59.71,59.77,59.7,59.7,12100.0,53.6199,53.6738,53.6109,53.6109,12100.0
2012-10-24 10:20:00,59.71,59.8,59.7,59.71,11200.0,53.6199,53.7007,53.6109,53.6199,11200.0
2012-10-24 10:25:00,59.7,59.78,59.7,59.76,5600.0,53.6109,53.6828,53.6109,53.6648,5600.0
2012-10-24 10:30:00,59.75,59.84,59.72,59.82,11800.0,53.6558,53.7367,53.6289,53.7187,11800.0
2012-10-24 10:35:00,59.82,59.83,59.73,59.78,8600.0,53.7187,53.7277,53.6379,53.6828,8600.0
2012-10-24 10:40:00,59.8,59.89,59.78,59.89,8200.0,53.7007,53.7816,53.6828,53.7816,8200.0
2012-10-24 10:45:00,59.89,59.89,59.84,59.84,4000.0,53.7816,53.7816,53.7367,53.7367,4000.0
2012-10-24 10:50:00,59.84,59.85,59.71,59.76,8500.0,53.7367,53.7456,53.6199,53.6648,8500.0
2012-10-24 10:55:00,59.77,59.77,59.73,59.74,6700.0,53.6738,53.6738,53.6379,53.6469,6700.0
2012-10-24 11:00:00,59.74,59.78,59.74,59.74,4100.0,53.6469,53.6828,53.6469,53.6469,4100.0
2012-10-24 11:05:00,59.75,59.76,59.67,59.67,14700.0,53.6558,53.6648,53.584,53.584,14700.0
2012-10-24 11:10:00,59.68,59.68,59.64,59.66,25800.0,53.593,53.593,53.5571,53.575,25800.0
2012-10-24 11:15:00,59.65,59.69,59.64,59.68,10800.0,53.566,53.602,53.5571,53.593,10800.0
2012-10-24 11:20:00,59.68,59.69,59.64,59.68,16600.0,53.593,53.602,53.5571,53.593,16600.0
2012-10-24 11:25:00,59.67,59.7,59.62,59.69,12200.0,53.584,53.6109,53.5391,53.602,12200.0
2012-10-24 11:30:00,59.68,59.7,59.67,59.68,5600.0,53.593,53.6109,53.584,53.593,5600.0
2012-10-24 11:35:00,59.64,59.64,59.61,59.61,2600.0,53.5571,53.5571,53.5301,53.5301,2600.0
2012-10-24 11:40:00,59.62,59.71,59.62,59.71,12200.0,53.5391,53.6199,53.5391,53.6199,12200.0
2012-10-24 11:45:00,59.7,59.7,59.64,59.67,22700.0,53.6109,53.6109,53.5571,53.584,22700.0
2012-10-24 11:50:00,59.66,59.69,59.63,59.63,7200.0,53.575,53.602,53.5481,53.5481,7200.0
2012-10-24 11:55:00,59.64,59.7,59.64,59.7,15200.0,53.5571,53.6109,53.5571,53.6109,15200.0
2012-10-24 12:00:00,59.7,59.73,59.67,59.7,12500.0,53.6109,53.6379,53.584,53.6109,12500.0
2012-10-24 12:05:00,59.72,59.72,59.67,59.68,5600.0,53.6289,53.6289,53.584,53.593,5600.0
2012-10-24 12:10:00,59.68,59.81,59.68,59.79,7100.0,53.593,53.7097,53.593,53.6918,7100.0
2012-10-24 12:15:00,59.81,59.81,59.78,59.78,2200.0,53.7097,53.7097,53.6828,53.6828,2200.0
2012-10-24 12:20:00,59.78,59.8,59.77,59.78,2900.0,53.6828,53.7007,53.6738,53.6828,2900.0
2012-10-24 12:25:00,59.77,59.79,59.73,59.78,9900.0,53.6738,53.6918,53.6379,53.6828,9900.0
2012-10-24 12:30:00,59.78,59.84,59.78,59.84,5900.0,53.6828,53.7367,53.6828,53.7367,5900.0
2012-10-24 12:35:00,59.83,59.85,59.83,59.84,1700.0,53.7277,53.7456,53.7277,53.7367,1700.0
2012-10-24 12:40:00,59.82,59.86,59.8,59.86,5400.0,53.7187,53.7546,53.7007,53.7546,5400.0
2012-10-24 12:45:00,59.85,59.85,59.81,59.81,1800.0,53.7456,53.7456,53.7097,53.7097,1800.0
2012-10-24 12:50:00,59.82,59.82,59.8,59.8,1600.0,53.7187,53.7187,53.7007,53.7007,1600.0
2012-10-24 12:55:00,59.79,59.79,59.76,59.78,2600.0,53.6918,53.6918,53.6648,53.6828,2600.0
2012-10-24 13:00:00,59.79,59.81,59.78,59.79,3600.0,53.6918,53.7097,53.6828,53.6918,3600.0
2012-10-24 13:05:00,59.8,59.8,59.75,59.75,3500.0,53.7007,53.7007,53.6558,53.6558,3500.0
2012-10-24 13:10:00,59.76,59.77,59.72,59.72,2600.0,53.6648,53.6738,53.6289,53.6289,2600.0
2012-10-24 13:15:00,59.72,59.73,59.71,59.73,6700.0,53.6289,53.6379,53.6199,53.6379,6700.0
2012-10-24 13:20:00,59.73,59.74,59.71,59.73,3200.0,53.6379,53.6469,53.6199,53.6379,3200.0
2012-10-24 13:25:00,59.72,59.75,59.72,59.73,6100.0,53.6289,53.6558,53.6289,53.6379,6100.0
2012-10-24 13:30:00,59.73,59.73,59.69,59.7,7300.0,53.6379,53.6379,53.602,53.6109,7300.0
2012-10-24 13:35:00,59.7,59.72,59.7,59.7,6800.0,53.6109,53.6289,53.6109,53.6109,6800.0
2012-10-24 13:40:00,59.71,59.73,59.7,59.7,4300.0,53.6199,53.6379,53.6109,53.6109,4300.0
2012-10-24 13:45:00,59.71,59.74,59.71,59.74,3500.0,53.6199,53.6469,53.6199,53.6469,3500.0
2012-10-24 13:50:00,59.73,59.8,59.73,59.78,5200.0,53.6379,53.7007,53.6379,53.6828,5200.0
2012-10-24 13:55:00,59.78,59.82,59.76,59.78,6600.0,53.6828,53.7187,53.6648,53.6828,6600.0
2012-10-24 14:00:00,59.78,59.78,59.76,59.77,1300.0,53.6828,53.6828,53.6648,53.6738,1300.0
2012-10-24 14:05:00,59.77,59.81,59.77,59.81,5500.0,53.6738,53.7097,53.6738,53.7097,5500.0
2012-10-24 14:10:00,59.81,59.89,59.8,59.88,7900.0,53.7097,53.7816,53.7007,53.7726,7900.0
2012-10-24 14:15:00,59.86,59.88,59.69,59.8,31500.0,53.7546,53.7726,53.602,53.7007,31500.0
2012-10-24 14:20:00,59.81,59.87,59.74,59.77,16700.0,53.7097,53.7636,53.6469,53.6738,16700.0
2012-10-24 14:25:00,59.77,59.84,59.77,59.79,31400.0,53.6738,53.7367,53.6738,53.6918,31400.0
2012-10-24 14:30:00,59.79,59.79,59.7,59.7,18500.0,53.6918,53.6918,53.6109,53.6109,18500.0
2012-10-24 14:35:00,59.7,59.74,59.69,59.69,9200.0,53.6109,53.6469,53.602,53.602,9200.0
2012-10-24 14:40:00,59.69,59.74,59.67,59.72,18100.0,53.602,53.6469,53.584,53.6289,18100.0
2012-10-24 14:45:00,59.72,59.73,59.68,59.7,12400.0,53.6289,53.6379,53.593,53.6109,12400.0
2012-10-24 14:50:00,59.7,59.76,59.7,59.72,9900.0,53.6109,53.6648,53.6109,53.6289,9900.0
2012-10-24 14:55:00,59.7,59.75,59.69,59.7,22200.0,53.6109,53.6558,53.602,53.6109,22200.0
2012-10-24 15:00:00,59.69,59.73,59.62,59.68,33000.0,53.602,53.6379,53.5391,53.593,33000.0
2012-10-24 15:05:00,59.67,59.7,59.61,59.67,36600.0,53.584,53.6109,53.5301,53.584,36600.0
2012-10-24 15:10:00,59.68,59.71,59.65,59.68,12500.0,53.593,53.6199,53.566,53.593,12500.0
2012-10-24 15:15:00,59.66,59.69,59.62,59.64,8000.0,53.575,53.602,53.5391,53.5571,8000.0
2012-10-24 15:20:00,59.65,59.69,59.6,59.63,9000.0,53.566,53.602,53.5211,53.5481,9000.0
2012-10-24 15:25:00,59.62,59.62,59.57,59.61,15200.0,53.5391,53.5391,53.4942,53.5301,15200.0
2012-10-24 15:30:00,59.62,59.65,59.58,59.58,12100.0,53.5391,53.566,53.5032,53.5032,12100.0
2012-10-24 15:35:00,59.59,59.6,59.55,59.56,15200.0,53.5122,53.5211,53.4762,53.4852,15200.0
2012-10-24 15:40:00,59.56,59.63,59.53,59.62,45900.0,53.4852,53.5481,53.4583,53.5391,45900.0
2012-10-24 15:45:00,59.62,59.63,59.55,59.61,55500.0,53.5391,53.5481,53.4762,53.5301,55500.0
2012-10-24 15:50:00,59.61,59.64,59.59,59.6,42600.0,53.5301,53.5571,53.5122,53.5211,42600.0
2012-10-24 15:55:00,59.6,59.65,59.59,59.61,72400.0,53.5211,53.566,53.5122,53.5301,72400.0
2012-10-25 09:30:00,59.98,60.04,59.94,59.99,30600.0,53.8624,53.9163,53.8265,53.8714,30600.0
2012-10-25 09:35:00,59.99,60.08,59.79,59.79,14600.0,53.8714,53.9522,53.6918,53.6918,14600.0
2012-10-25 09:40:00,59.8,59.93,59.78,59.89,5600.0,53.7007,53.8175,53.6828,53.7816,5600.0
2012-10-25 09:45:00,59.87,59.9,59.8,59.87,11100.0,53.7636,53.7905,53.7007,53.7636,11100.0
2012-10-25 09:50:00,59.85,59.87,59.78,59.8,3600.0,53.7456,53.7636,53.6828,53.7007,3600.0
2012-10-25 09:55:00,59.83,59.91,59.82,59.88,6600.0,53.7277,53.7995,53.7187,53.7726,6600.0
2012-10-25 10:00:00,59.88,59.88,59.79,59.82,46700.0,53.7726,53.7726,53.6918,53.7187,46700.0
2012-10-25 10:05:00,59.8,59.92,59.79,59.88,42300.0,53.7007,53.8085,53.6918,53.7726,42300.0
2012-10-25 10:10:00,59.9,59.95,59.89,59.9,5800.0,53.7905,53.8355,53.7816,53.7905,5800.0
2012-10-25 10:15:00,59.89,59.9,59.82,59.86,10900.0,53.7816,53.7905,53.7187,53.7546,10900.0
2012-10-25 10:20:00,59.86,59.92,59.85,59.87,9100.0,53.7546,53.8085,53.7456,53.7636,9100.0
2012-10-25 10:25:00,59.86,59.86,59.74,59.83,27800.0,53.7546,53.7546,53.6469,53.7277,27800.0
2012-10-25 10:30:00,59.8,59.82,59.72,59.79,44800.0,53.7007,53.7187,53.6289,53.6918,44800.0
2012-10-25 10:35:00,59.78,59.85,59.77,59.81,25800.0,53.6828,53.7456,53.6738,53.7097,25800.0
2012-10-25 10:40:00,59.8,59.83,59.76,59.79,31000.0,53.7007,53.7277,53.6648,53.6918,31000.0
2012-10-25 10:45:00,59.79,59.8,59.73,59.76,45100.0,53.6918,53.7007,53.6379,53.6648,45100.0
2012-10-25 10:50:00,59.76,59.78,59.51,59.51,57600.0,53.6648,53.6828,53.4403,53.4403,57600.0
2012-10-25 10:55:00,59.51,59.55,59.49,59.5,8500.0,53.4403,53.4762,53.4224,53.4313,8500.0
2012-10-25 11:00:00,59.49,59.52,59.45,59.52,23000.0,53.4224,53.4493,53.3864,53.4493,23000.0
2012-10-25 11:05:00,59.51,59.51,59.48,59.51,6300.0,53.4403,53.4403,53.4134,53.4403,6300.0
2012-10-25 11:10:00,59.49,59.5,59.45,59.49,6500.0,53.4224,53.4313,53.3864,53.4224,6500.0
2012-10-25 11:15:00,59.48,59.54,59.47,59.54,12500.0,53.4134,53.4673,53.4044,53.4673,12500.0
2012-10-25 11:20:00,59.54,59.54,59.46,59.46,11300.0,53.4673,53.4673,53.3954,53.3954,11300.0
2012-10-25 11:25:00,59.45,59.55,59.43,59.5,22600.0,53.3864,53.4762,53.3685,53.4313,22600.0
2012-10-25 11:30:00,59.5,59.52,59.46,59.48,17400.0,53.4313,53.4493,53.3954,53.4134,17400.0
2012-10-25 11:35:00,59.48,59.5,59.43,59.48,33500.0,53.4134,53.4313,53.3685,53.4134,33500.0
2012-10-25 11:40:00,59.47,59.54,59.47,59.51,5900.0,53.4044,53.4673,53.4044,53.4403,5900.0
2012-10-25 11:45:00,59.51,59.51,59.44,59.48,12500.0,53.4403,53.4403,53.3775,53.4134,12500.0
2012-10-25 11:50:00,59.47,59.55,59.42,59.51,34000.0,53.4044,53.4762,53.3595,53.4403,34000.0
2012-10-25 11:55:00,59.52,59.55,59.51,59.54,7400.0,53.4493,53.4762,53.4403,53.4673,7400.0
2012-10-25 12:00:00,59.54,59.54,59.49,59.51,6400.0,53.4673,53.4673,53.4224,53.4403,6400.0
2012-10-25 12:05:00,59.5,59.58,59.48,59.56,12900.0,53.4313,53.5032,53.4134,53.4852,12900.0
2012-10-25 12:10:00,59.56,59.56,59.48,59.5,9400.0,53.4852,53.4852,53.4134,53.4313,9400.0
2012-10-25 12:15:00,59.49,59.5,59.48,59.49,6600.0,53.4224,53.4313,53.4134,53.4224,6600.0
2012-10-25 12:20:00,59.5,59.52,59.49,59.5,6200.0,53.4313,53.4493,53.4224,53.4313,6200.0
2012-10-25 12:25:00,59.49,59.53,59.48,59.51,5300.0,53.4224,53.4583,53.4134,53.4403,5300.0
2012-10-25 12:30:00,59.52,59.52,59.47,59.5,12400.0,53.4493,53.4493,53.4044,53.4313,12400.0
2012-10-25 12:35:00,59.5,59.51,59.47,59.5,13400.0,53.4313,53.4403,53.4044,53.4313,13400.0
2012-10-25 12:40:00,59.49,59.49,59.44,59.46,7100.0,53.4224,53.4224,53.3775,53.3954,7100.0
2012-10-25 12:45:00,59.46,59.53,59.45,59.53,14500.0,53.3954,53.4583,53.3864,53.4583,14500.0
2012-10-25 12:50:00,59.53,59.54,59.47,59.49,6600.0,53.4583,53.4673,53.4044,53.4224,6600.0
2012-10-25 12:55:00,59.49,59.57,59.48,59.57,7200.0,53.4224,53.4942,53.4134,53.4942,7200.0
2012-10-25 13:00:00,59.58,59.62,59.58,59.61,3800.0,53.5032,53.5391,53.5032,53.5301,3800.0
2012-10-25 13:05:00,59.62,59.62,59.57,59.57,3200.0,53.5391,53.5391,53.4942,53.4942,3200.0
2012-10-25 13:10:00,59.55,59.57,59.54,59.55,5100.0,53.4762,53.4942,53.4673,53.4762,5100.0
2012-10-25 13:15:00,59.55,59.59,59.53,59.55,9400.0,53.4762,53.5122,53.4583,53.4762,9400.0
2012-10-25 13:20:00,59.55,59.58,59.54,59.57,5900.0,53.4762,53.5032,53.4673,53.4942,5900.0
2012-10-25 13:25:00,59.58,59.63,59.56,59.61,5500.0,53.5032,53.5481,53.4852,53.5301,5500.0
2012-10-25 13:30:00,59.6,59.6,59.51,59.51,5300.0,53.5211,53.5211,53.4403,53.4403,5300.0
2012-10-25 13:35:00,59.51,59.54,59.5,59.53,1700.0,53.4403,53.4673,53.4313,53.4583,1700.0
2012-10-25 13:40:00,59.56,59.61,59.54,59.59,8300.0,53.4852,53.5301,53.4673,53.5122,8300.0
2012-10-25 13:45:00,59.59,59.62,59.54,59.56,12200.0,53.5122,53.5391,53.4673,53.4852,12200.0
2012-10-25 13:50:00,59.56,59.56,59.54,59.55,1200.0,53.4852,53.4852,53.4673,53.4762,1200.0
2012-10-25 13:55:00,59.54,59.57,59.53,59.57,6600.0,53.4673,53.4942,53.4583,53.4942,6600.0
2012-10-25 14:00:00,59.56,59.58,59.48,59.51,9400.0,53.4852,53.5032,53.4134,53.4403,9400.0
2012-10-25 14:05:00,59.52,59.52,59.49,59.5,3700.0,53.4493,53.4493,53.4224,53.4313,3700.0
2012-10-25 14:10:00,59.49,59.53,59.47,59.48,7300.0,53.4224,53.4583,53.4044,53.4134,7300.0
2012-10-25 14:15:00,59.49,59.5,59.43,59.5,12900.0,53.4224,53.4313,53.3685,53.4313,12900.0
2012-10-25 14:20:00,59.5,59.55,59.5,59.55,8800.0,53.4313,53.4762,53.4313,53.4762,8800.0
2012-10-25 14:25:00,59.54,59.57,59.48,59.48,14800.0,53.4673,53.4942,53.4134,53.4134,14800.0
2012-10-25 14:30:00,59.48,59.52,59.48,59.51,8200.0,53.4134,53.4493,53.4134,53.4403,8200.0
2012-10-25 14:35:00,59.52,59.59,59.52,59.59,7200.0,53.4493,53.5122,53.4493,53.5122,7200.0
2012-10-25 14:40:00,59.59,59.63,59.58,59.63,25500.0,53.5122,53.5481,53.5032,53.5481,25500.0
2012-10-25 14:45:00,59.63,59.63,59.59,59.59,4100.0,53.5481,53.5481,53.5122,53.5122,4100.0
2012-10-25 14:50:00,59.59,59.59,59.48,59.51,6500.0,53.5122,53.5122,53.4134,53.4403,6500.0
2012-10-25 14:55:00,59.5,59.51,59.47,59.48,11600.0,53.4313,53.4403,53.4044,53.4134,11600.0
2012-10-25 15:00:00,59.49,59.5,59.45,59.47,18000.0,53.4224,53.4313,53.3864,53.4044,18000.0
2012-10-25 15:05:00,59.46,59.46,59.38,59.39,30200.0,53.3954,53.3954,53.3236,53.3326,30200.0
2012-10-25 15:10:00,59.39,59.44,59.38,59.43,11400.0,53.3326,53.3775,53.3236,53.3685,11400.0
2012-10-25 15:15:00,59.43,59.45,59.39,59.39,8100.0,53.3685,53.3864,53.3326,53.3326,8100.0
2012-10-25 15:20:00,59.39,59.43,59.38,59.4,15400.0,53.3326,53.3685,53.3236,53.3415,15400.0
2012-10-25 15:25:00,59.41,59.45,59.38,59.38,10100.0,53.3505,53.3864,53.3236,53.3236,10100.0
2012-10-25 15:30:00,59.39,59.43,59.38,59.43,18500.0,53.3326,53.3685,53.3236,53.3685,18500.0
2012-10-25 15:35:00,59.43,59.43,59.39,59.4,7300.0,53.3685,53.3685,53.3326,53.3415,7300.0
2012-10-25 15:40:00,59.4,59.46,59.38,59.46,15900.0,53.3415,53.3954,53.3236,53.3954,15900.0
2012-10-25 15:45:00,59.46,59.47,59.39,59.4,16500.0,53.3954,53.4044,53.3326,53.3415,16500.0
2012-10-25 15:50:00,59.41,59.47,59.4,59.44,25100.0,53.3505,53.4044,53.3415,53.3775,25100.0
2012-10-25 15:55:00,59.45,59.51,59.41,59.43,85400.0,53.3864,53.4403,53.3505,53.3685,85400.0
2012-10-26 09:30:00,59.47,59.48,59.11,59.2,31500.0,53.4044,53.4134,53.0811,53.1619,31500.0
2012-10-26 09:35:00,59.21,59.45,59.2,59.45,13600.0,53.1709,53.3864,53.1619,53.3864,13600.0
2012-10-26 09:40:00,59.44,59.62,59.43,59.47,23400.0,53.3775,53.5391,53.3685,53.4044,23400.0
2012-10-26 09:45:00,59.48,59.6,59.45,59.59,7300.0,53.4134,53.5211,53.3864,53.5122,7300.0
2012-10-26 09:50:00,59.61,59.61,59.41,59.47,9500.0,53.5301,53.5301,53.3505,53.4044,9500.0
2012-10-26 09:55:00,59.48,59.5,59.32,59.4,15400.0,53.4134,53.4313,53.2697,53.3415,15400.0
2012-10-26 10:00:00,59.4,59.46,59.35,59.45,5400.0,53.3415,53.3954,53.2966,53.3864,5400.0
2012-10-26 10:05:00,59.44,59.52,59.43,59.5,7900.0,53.3775,53.4493,53.3685,53.4313,7900.0
2012-10-26 10:10:00,59.49,59.58,59.39,59.55,13500.0,53.4224,53.5032,53.3326,53.4762,13500.0
2012-10-26 10:15:00,59.53,59.57,59.43,59.45,6800.0,53.4583,53.4942,53.3685,53.3864,6800.0
2012-10-26 10:20:00,59.47,59.51,59.39,59.42,22600.0,53.4044,53.4403,53.3326,53.3595,22600.0
2012-10-26 10:25:00,59.41,59.41,59.3,59.3,6400.0,53.3505,53.3505,53.2517,53.2517,6400.0
2012-10-26 10:30:00,59.29,59.35,59.27,59.34,7500.0,53.2428,53.2966,53.2248,53.2877,7500.0
2012-10-26 10:35:00,59.33,59.39,59.31,59.39,6500.0,53.2787,53.3326,53.2607,53.3326,6500.0
2012-10-26 10:40:00,59.41,59.41,59.31,59.4,10200.0,53.3505,53.3505,53.2607,53.3415,10200.0
2012-10-26 10:45:00,59.37,59.38,59.24,59.27,19200.0,53.3146,53.3236,53.1979,53.2248,19200.0
2012-10-26 10:50:00,59.29,59.29,59.15,59.16,14500.0,53.2428,53.2428,53.117,53.126,14500.0
2012-10-26 10:55:00,59.16,59.2,59.1,59.16,12700.0,53.126,53.1619,53.0721,53.126,12700.0
2012-10-26 11:00:00,59.17,59.17,59.08,59.13,10300.0,53.135,53.135,53.0542,53.0991,10300.0
2012-10-26 11:05:00,59.17,59.24,59.16,59.22,7000.0,53.135,53.1979,53.126,53.1799,7000.0
2012-10-26 11:10:00,59.22,59.26,59.19,59.24,5000.0,53.1799,53.2158,53.153,53.1979,5000.0
2012-10-26 11:15:00,59.26,59.35,59.25,59.3,16200.0,53.2158,53.2966,53.2068,53.2517,16200.0
2012-10-26 11:20:00,59.32,59.32,59.23,59.29,10400.0,53.2697,53.2697,53.1889,53.2428,10400.0
2012-10-26 11:25:00,59.29,59.35,59.29,59.33,7400.0,53.2428,53.2966,53.2428,53.2787,7400.0
2012-10-26 11:30:00,59.32,59.38,59.28,59.32,21700.0,53.2697,53.3236,53.2338,53.2697,21700.0
2012-10-26 11:35:00,59.35,59.38,59.29,59.38,19000.0,53.2966,53.3236,53.2428,53.3236,19000.0
2012-10-26 11:40:00,59.38,59.39,59.26,59.26,15600.0,53.3236,53.3326,53.2158,53.2158,15600.0
2012-10-26 11:45:00,59.25,59.32,59.25,59.28,15400.0,53.2068,53.2697,53.2068,53.2338,15400.0
2012-10-26 11:50:00,59.28,59.32,59.25,59.28,19400.0,53.2338,53.2697,53.2068,53.2338,19400.0
2012-10-26 11:55:00,59.28,59.35,59.27,59.27,24200.0,53.2338,53.2966,53.2248,53.2248,24200.0
2012-10-26 12:00:00,59.27,59.28,59.16,59.21,35600.0,53.2248,53.2338,53.126,53.1709,35600.0
2012-10-26 12:05:00,59.2,59.23,59.12,59.2,15000.0,53.1619,53.1889,53.0901,53.1619,15000.0
2012-10-26 12:10:00,59.21,59.24,59.16,59.18,8300.0,53.1709,53.1979,53.126,53.144,8300.0
2012-10-26 12:15:00,59.18,59.18,59.09,59.09,10900.0,53.144,53.144,53.0632,53.0632,10900.0
2012-10-26 12:20:00,59.11,59.12,59.06,59.08,13400.0,53.0811,53.0901,53.0362,53.0542,13400.0
2012-10-26 12:25:00,59.08,59.16,59.04,59.12,24900.0,53.0542,53.126,53.0183,53.0901,24900.0
2012-10-26 12:30:00,59.11,59.12,59.04,59.09,16300.0,53.0811,53.0901,53.0183,53.0632,16300.0
2012-10-26 12:35:00,59.09,59.1,59.01,59.01,9900.0,53.0632,53.0721,52.9913,52.9913,9900.0
2012-10-26 12:40:00,59.01,59.04,58.92,58.92,30000.0,52.9913,53.0183,52.9105,52.9105,30000.0
2012-10-26 12:45:00,58.92,58.98,58.89,58.98,20300.0,52.9105,52.9644,52.8836,52.9644,20300.0
2012-10-26 12:50:00,58.98,58.99,58.97,58.98,4800.0,52.9644,52.9734,52.9554,52.9644,4800.0
2012-10-26 12:55:00,59.0,59.09,58.99,59.08,8400.0,52.9823,53.0632,52.9734,53.0542,8400.0
2012-10-26 13:00:00,59.08,59.08,58.98,59.01,13200.0,53.0542,53.0542,52.9644,52.9913,13200.0
2012-10-26 13:05:00,59.01,59.03,58.97,58.98,6900.0,52.9913,53.0093,52.9554,52.9644,6900.0
2012-10-26 13:10:00,58.97,59.0,58.92,58.96,12300.0,52.9554,52.9823,52.9105,52.9464,12300.0
2012-10-26 13:15:00,58.95,58.95,58.9,58.94,6900.0,52.9374,52.9374,52.8925,52.9285,6900.0
2012-10-26 13:20:00,58.93,58.93,58.88,58.89,5300.0,52.9195,52.9195,52.8746,52.8836,5300.0
2012-10-26 13:25:00,58.89,59.0,58.86,59.0,7100.0,52.8836,52.9823,52.8566,52.9823,7100.0
2012-10-26 13:30:00,58.98,59.13,58.98,59.13,20000.0,52.9644,53.0991,52.9644,53.0991,20000.0
2012-10-26 13:35:00,59.12,59.17,59.09,59.16,15900.0,53.0901,53.135,53.0632,53.126,15900.0
2012-10-26 13:40:00,59.17,59.27,59.15,59.26,12100.0,53.135,53.2248,53.117,53.2158,12100.0
2012-10-26 13:45:00,59.25,59.27,59.18,59.22,15700.0,53.2068,53.2248,53.144,53.1799,15700.0
2012-10-26 13:50:00,59.22,59.22,59.17,59.22,7200.0,53.1799,53.1799,53.135,53.1799,7200.0
2012-10-26 13:55:00,59.22,59.28,59.18,59.21,12200.0,53.1799,53.2338,53.144,53.1709,12200.0
2012-10-26 14:00:00,59.21,59.23,59.16,59.16,8400.0,53.1709,53.1889,53.126,53.126,8400.0
2012-10-26 14:05:00,59.18,59.23,59.18,59.2,8800.0,53.144,53.1889,53.144,53.1619,8800.0
2012-10-26 14:10:00,59.2,59.2,59.13,59.16,11900.0,53.1619,53.1619,53.0991,53.126,11900.0
2012-10-26 14:15:00,59.15,59.23,59.12,59.23,11100.0,53.117,53.1889,53.0901,53.1889,11100.0
2012-10-26 14:20:00,59.23,59.27,59.22,59.24,20500.0,53.1889,53.2248,53.1799,53.1979,20500.0
2012-10-26 14:25:00,59.24,59.29,59.23,59.25,13400.0,53.1979,53.2428,53.1889,53.2068,13400.0
2012-10-26 14:30:00,59.25,59.38,59.23,59.35,10600.0,53.2068,53.3236,53.1889,53.2966,10600.0
2012-10-26 14:35:00,59.36,59.37,59.27,59.31,7600.0,53.3056,53.3146,53.2248,53.2607,7600.0
2012-10-26 14:40:00,59.32,59.34,59.27,59.31,6500.0,53.2697,53.2877,53.2248,53.2607,6500.0
2012-10-26 14:45:00,59.29,59.29,59.24,59.27,5300.0,53.2428,53.2428,53.1979,53.2248,5300.0
2012-10-26 14:50:00,59.26,59.34,59.25,59.32,7600.0,53.2158,53.2877,53.2068,53.2697,7600.0
2012-10-26 14:55:00,59.32,59.35,59.28,59.35,4700.0,53.2697,53.2966,53.2338,53.2966,4700.0
2012-10-26 15:00:00,59.35,59.36,59.31,59.35,7900.0,53.2966,53.3056,53.2607,53.2966,7900.0
2012-10-26 15:05:00,59.35,59.42,59.33,59.41,10100.0,53.2966,53.3595,53.2787,53.3505,10100.0
2012-10-26 15:10:00,59.42,59.53,59.42,59.5,13500.0,53.3595,53.4583,53.3595,53.4313,13500.0
2012-10-26 15:15:00,59.51,59.52,59.39,59.44,18400.0,53.4403,53.4493,53.3326,53.3775,18400.0
2012-10-26 15:20:00,59.45,59.49,59.39,59.46,14400.0,53.3864,53.4224,53.3326,53.3954,14400.0
2012-10-26 15:25:00,59.46,59.51,59.41,59.45,18500.0,53.3954,53.4403,53.3505,53.3864,18500.0
2012-10-26 15:30:00,59.45,59.5,59.35,59.35,25700.0,53.3864,53.4313,53.2966,53.2966,25700.0
2012-10-26 15:35:00,59.34,59.37,59.3,59.34,30000.0,53.2877,53.3146,53.2517,53.2877,30000.0
2012-10-26 15:40:00,59.34,59.46,59.34,59.45,40600.0,53.2877,53.3954,53.2877,53.3864,40600.0
2012-10-26 15:45:00,59.45,59.46,59.37,59.39,56000.0,53.3864,53.3954,53.3146,53.3326,56000.0
2012-10-26 15:50:00,59.39,59.48,59.37,59.46,65200.0,53.3326,53.4134,53.3146,53.3954,65200.0
2012-10-26 15:55:00,59.45,59.46,59.32,59.39,99700.0,53.3864,53.3954,53.2697,53.3326,99700.0
2012-10-31 09:30:00,59.58,59.75,59.04,59.52,37400.0,53.5032,53.6558,53.0183,53.4493,37400.0
2012-10-31 09:35:00,59.55,59.55,59.31,59.38,6300.0,53.4762,53.4762,53.2607,53.3236,6300.0
2012-10-31 09:40:00,59.38,59.5,59.21,59.27,22600.0,53.3236,53.4313,53.1709,53.2248,22600.0
2012-10-31 09:45:00,59.29,59.37,59.24,59.35,11400.0,53.2428,53.3146,53.1979,53.2966,11400.0
2012-10-31 09:50:00,59.34,59.41,59.29,59.29,7100.0,53.2877,53.3505,53.2428,53.2428,7100.0
2012-10-31 09:55:00,59.31,59.38,59.29,59.32,10200.0,53.2607,53.3236,53.2428,53.2697,10200.0
2012-10-31 10:00:00,59.31,59.37,59.24,59.37,15700.0,53.2607,53.3146,53.1979,53.3146,15700.0
2012-10-31 10:05:00,59.38,59.38,59.29,59.3,13200.0,53.3236,53.3236,53.2428,53.2517,13200.0
2012-10-31 10:10:00,59.31,59.35,59.22,59.25,30900.0,53.2607,53.2966,53.1799,53.2068,30900.0
2012-10-31 10:15:00,59.26,59.32,59.25,59.25,26200.0,53.2158,53.2697,53.2068,53.2068,26200.0
2012-10-31 10:20:00,59.25,59.3,59.25,59.3,12200.0,53.2068,53.2517,53.2068,53.2517,12200.0
2012-10-31 10:25:00,59.31,59.35,59.25,59.25,15100.0,53.2607,53.2966,53.2068,53.2068,15100.0
2012-10-31 10:30:00,59.25,59.27,59.18,59.24,24000.0,53.2068,53.2248,53.144,53.1979,24000.0
2012-10-31 10:35:00,59.27,59.32,59.25,59.26,10200.0,53.2248,53.2697,53.2068,53.2158,10200.0
2012-10-31 10:40:00,59.26,59.3,59.22,59.26,59800.0,53.2158,53.2517,53.1799,53.2158,59800.0
2012-10-31 10:45:00,59.26,59.27,59.21,59.25,13900.0,53.2158,53.2248,53.1709,53.2068,13900.0
2012-10-31 10:50:00,59.21,59.23,59.16,59.17,5900.0,53.1709,53.1889,53.126,53.135,5900.0
2012-10-31 10:55:00,59.18,59.19,59.08,59.14,12600.0,53.144,53.153,53.0542,53.1081,12600.0
2012-10-31 11:00:00,59.13,59.15,59.07,59.1,13500.0,53.0991,53.117,53.0452,53.0721,13500.0
2012-10-31 11:05:00,59.11,59.22,59.11,59.22,23200.0,53.0811,53.1799,53.0811,53.1799,23200.0
2012-10-31 11:10:00,59.22,59.24,59.18,59.21,13200.0,53.1799,53.1979,53.144,53.1709,13200.0
2012-10-31 11:15:00,59.23,59.3,59.22,59.3,10700.0,53.1889,53.2517,53.1799,53.2517,10700.0
2012-10-31 11:20:00,59.28,59.28,59.23,59.26,9100.0,53.2338,53.2338,53.1889,53.2158,9100.0
2012-10-31 11:25:00,59.26,59.29,59.25,59.28,7900.0,53.2158,53.2428,53.2068,53.2338,7900.0
2012-10-31 11:30:00,59.28,59.37,59.28,59.3,11400.0,53.2338,53.3146,53.2338,53.2517,11400.0
2012-10-31 11:35:00,59.3,59.3,59.26,59.27,3700.0,53.2517,53.2517,53.2158,53.2248,3700.0
2012-10-31 11:40:00,59.28,59.34,59.27,59.34,9200.0,53.2338,53.2877,53.2248,53.2877,9200.0
2012-10-31 11:45:00,59.32,59.32,59.28,59.3,6100.0,53.2697,53.2697,53.2338,53.2517,6100.0
2012-10-31 11:50:00,59.29,59.36,59.29,59.32,7400.0,53.2428,53.3056,53.2428,53.2697,7400.0
2012-10-31 11:55:00,59.3,59.35,59.3,59.35,6700.0,53.2517,53.2966,53.2517,53.2966,6700.0
2012-10-31 12:00:00,59.36,59.37,59.32,59.33,19700.0,53.3056,53.3146,53.2697,53.2787,19700.0
2012-10-31 12:05:00,59.33,59.33,59.29,59.3,38800.0,53.2787,53.2787,53.2428,53.2517,38800.0
2012-10-31 12:10:00,59.3,59.33,59.3,59.33,7000.0,53.2517,53.2787,53.2517,53.2787,7000.0
2012-10-31 12:15:00,59.31,59.33,59.29,59.3,15000.0,53.2607,53.2787,53.2428,53.2517,15000.0
2012-10-31 12:20:00,59.3,59.35,59.29,59.32,12700.0,53.2517,53.2966,53.2428,53.2697,12700.0
2012-10-31 12:25:00,59.32,59.32,59.29,59.3,17000.0,53.2697,53.2697,53.2428,53.2517,17000.0
2012-10-31 12:30:00,59.3,59.35,59.3,59.3,14600.0,53.2517,53.2966,53.2517,53.2517,14600.0
2012-10-31 12:35:00,59.3,59.36,59.29,59.36,13400.0,53.2517,53.3056,53.2428,53.3056,13400.0
2012-10-31 12:40:00,59.32,59.33,59.31,59.33,5800.0,53.2697,53.2787,53.2607,53.2787,5800.0
2012-10-31 12:45:00,59.32,59.33,59.3,59.3,10100.0,53.2697,53.2787,53.2517,53.2517,10100.0
2012-10-31 12:50:00,59.3,59.34,59.29,59.32,18400.0,53.2517,53.2877,53.2428,53.2697,18400.0
2012-10-31 12:55:00,59.31,59.34,59.29,59.34,12700.0,53.2607,53.2877,53.2428,53.2877,12700.0
2012-10-31 13:00:00,59.31,59.32,59.29,59.3,19400.0,53.2607,53.2697,53.2428,53.2517,19400.0
2012-10-31 13:05:00,59.32,59.32,59.27,59.31,36900.0,53.2697,53.2697,53.2248,53.2607,36900.0
2012-10-31 13:10:00,59.31,59.33,59.3,59.3,6200.0,53.2607,53.2787,53.2517,53.2517,6200.0
2012-10-31 13:15:00,59.31,59.32,59.29,59.3,11300.0,53.2607,53.2697,53.2428,53.2517,11300.0
2012-10-31 13:20:00,59.3,59.32,59.29,59.31,18300.0,53.2517,53.2697,53.2428,53.2607,18300.0
2012-10-31 13:25:00,59.3,59.32,59.29,59.3,14100.0,53.2517,53.2697,53.2428,53.2517,14100.0
2012-10-31 13:30:00,59.31,59.33,59.3,59.31,9100.0,53.2607,53.2787,53.2517,53.2607,9100.0
2012-10-31 13:35:00,59.31,59.31,59.29,59.3,15400.0,53.2607,53.2607,53.2428,53.2517,15400.0
2012-10-31 13:40:00,59.3,59.3,59.29,59.3,13500.0,53.2517,53.2517,53.2428,53.2517,13500.0
2012-10-31 13:45:00,59.3,59.33,59.29,59.3,20600.0,53.2517,53.2787,53.2428,53.2517,20600.0
2012-10-31 13:50:00,59.3,59.31,59.29,59.31,16100.0,53.2517,53.2607,53.2428,53.2607,16100.0
2012-10-31 13:55:00,59.3,59.31,59.29,59.31,14600.0,53.2517,53.2607,53.2428,53.2607,14600.0
2012-10-31 14:00:00,59.31,59.33,59.3,59.3,10600.0,53.2607,53.2787,53.2517,53.2517,10600.0
2012-10-31 14:05:00,59.31,59.31,59.29,59.3,15600.0,53.2607,53.2607,53.2428,53.2517,15600.0
2012-10-31 14:10:00,59.3,59.31,59.29,59.3,21500.0,53.2517,53.2607,53.2428,53.2517,21500.0
2012-10-31 14:15:00,59.3,59.33,59.29,59.31,14100.0,53.2517,53.2787,53.2428,53.2607,14100.0
2012-10-31 14:20:00,59.32,59.32,59.3,59.3,7200.0,53.2697,53.2697,53.2517,53.2517,7200.0
2012-10-31 14:25:00,59.3,59.33,59.29,59.31,15200.0,53.2517,53.2787,53.2428,53.2607,15200.0
2012-10-31 14:30:00,59.3,59.32,59.29,59.3,19700.0,53.2517,53.2697,53.2428,53.2517,19700.0
2012-10-31 14:35:00,59.3,59.32,59.29,59.3,22700.0,53.2517,53.2697,53.2428,53.2517,22700.0
2012-10-31 14:40:00,59.3,59.31,59.29,59.3,20700.0,53.2517,53.2607,53.2428,53.2517,20700.0
2012-10-31 14:45:00,59.3,59.31,59.29,59.3,13500.0,53.2517,53.2607,53.2428,53.2517,13500.0
2012-10-31 14:50:00,59.3,59.31,59.17,59.17,23600.0,53.2517,53.2607,53.135,53.135,23600.0
2012-10-31 14:55:00,59.19,59.27,59.17,59.25,35800.0,53.153,53.2248,53.135,53.2068,35800.0
2012-10-31 15:00:00,59.24,59.24,59.18,59.22,21000.0,53.1979,53.1979,53.144,53.1799,21000.0
2012-10-31 15:05:00,59.21,59.27,59.21,59.25,16600.0,53.1709,53.2248,53.1709,53.2068,16600.0
2012-10-31 15:10:00,59.27,59.34,59.26,59.34,11200.0,53.2248,53.2877,53.2158,53.2877,11200.0
2012-10-31 15:15:00,59.34,59.37,59.27,59.27,13100.0,53.2877,53.3146,53.2248,53.2248,13100.0
2012-10-31 15:20:00,59.3,59.33,59.24,59.25,14200.0,53.2517,53.2787,53.1979,53.2068,14200.0
2012-10-31 15:25:00,59.26,59.32,59.24,59.32,14600.0,53.2158,53.2697,53.1979,53.2697,14600.0
2012-10-31 15:30:00,59.3,59.3,59.23,59.28,17600.0,53.2517,53.2517,53.1889,53.2338,17600.0
2012-10-31 15:35:00,59.29,59.31,59.25,59.28,11000.0,53.2428,53.2607,53.2068,53.2338,11000.0
2012-10-31 15:40:00,59.28,59.36,59.28,59.36,23200.0,53.2338,53.3056,53.2338,53.3056,23200.0
2012-10-31 15:45:00,59.35,59.38,59.34,59.36,26500.0,53.2966,53.3236,53.2877,53.3056,26500.0
2012-10-31 15:50:00,59.38,59.41,59.35,59.39,47200.0,53.3236,53.3505,53.2966,53.3326,47200.0
2012-10-31 15:55:00,59.39,59.46,59.39,59.42,67100.0,53.3326,53.3954,53.3326,53.3595,67100.0
2012-11-01 09:30:00,59.7,59.71,59.46,59.62,27400.0,53.6109,53.6199,53.3954,53.5391,27400.0
2012-11-01 09:35:00,59.61,59.77,59.51,59.74,40600.0,53.5301,53.6738,53.4403,53.6469,40600.0
2012-11-01 09:40:00,59.72,59.78,59.62,59.77,10600.0,53.6289,53.6828,53.5391,53.6738,10600.0
2012-11-01 09:45:00,59.79,59.93,59.74,59.93,11900.0,53.6918,53.8175,53.6469,53.8175,11900.0
2012-11-01 09:50:00,59.89,60.09,59.88,60.05,12400.0,53.7816,53.9612,53.7726,53.9253,12400.0
2012-11-01 09:55:00,60.04,60.28,60.04,60.25,18500.0,53.9163,54.1318,53.9163,54.1049,18500.0
2012-11-01 10:00:00,60.27,60.44,60.27,60.37,19000.0,54.1228,54.2755,54.1228,54.2126,19000.0
2012-11-01 10:05:00,60.32,60.55,60.32,60.53,26800.0,54.1677,54.3743,54.1677,54.3563,26800.0
2012-11-01 10:10:00,60.53,60.71,60.5,60.66,24900.0,54.3563,54.5179,54.3294,54.473,24900.0
2012-11-01 10:15:00,60.66,60.91,60.64,60.91,27600.0,54.473,54.6975,54.4551,54.6975,27600.0
2012-11-01 10:20:00,60.91,61.05,60.9,61.01,42400.0,54.6975,54.8233,54.6886,54.7873,42400.0
2012-11-01 10:25:00,61.01,61.01,60.89,60.96,29400.0,54.7873,54.7873,54.6796,54.7424,29400.0
2012-11-01 10:30:00,60.94,60.95,60.82,60.82,16200.0,54.7245,54.7335,54.6167,54.6167,16200.0
2012-11-01 10:35:00,60.82,60.86,60.8,60.83,13700.0,54.6167,54.6526,54.5988,54.6257,13700.0
2012-11-01 10:40:00,60.83,60.94,60.83,60.87,11400.0,54.6257,54.7245,54.6257,54.6616,11400.0
2012-11-01 10:45:00,60.87,60.97,60.87,60.93,14600.0,54.6616,54.7514,54.6616,54.7155,14600.0
2012-11-01 10:50:00,60.93,60.98,60.92,60.96,16700.0,54.7155,54.7604,54.7065,54.7424,16700.0
2012-11-01 10:55:00,60.95,61.02,60.94,60.97,21100.0,54.7335,54.7963,54.7245,54.7514,21100.0
2012-11-01 11:00:00,60.98,61.01,60.96,61.0,13100.0,54.7604,54.7873,54.7424,54.7784,13100.0
2012-11-01 11:05:00,61.0,61.2,61.0,61.17,27400.0,54.7784,54.958,54.7784,54.931,27400.0
2012-11-01 11:10:00,61.17,61.26,61.17,61.19,19000.0,54.931,55.0118,54.931,54.949,19000.0
2012-11-01 11:15:00,61.19,61.21,61.14,61.18,20600.0,54.949,54.9669,54.9041,54.94,20600.0
2012-11-01 11:20:00,61.17,61.18,61.09,61.11,13200.0,54.931,54.94,54.8592,54.8771,13200.0
2012-11-01 11:25:00,61.12,61.15,61.1,61.1,7100.0,54.8861,54.9131,54.8682,54.8682,7100.0
2012-11-01 11:30:00,61.09,61.13,61.08,61.12,9800.0,54.8592,54.8951,54.8502,54.8861,9800.0
2012-11-01 11:35:00,61.11,61.16,61.1,61.15,7300.0,54.8771,54.922,54.8682,54.9131,7300.0
2012-11-01 11:40:00,61.11,61.21,61.11,61.19,12800.0,54.8771,54.9669,54.8771,54.949,12800.0
2012-11-01 11:45:00,61.2,61.35,61.2,61.3,26400.0,54.958,55.0927,54.958,55.0478,26400.0
2012-11-01 11:50:00,61.3,61.36,61.29,61.35,17100.0,55.0478,55.1016,55.0388,55.0927,17100.0
2012-11-01 11:55:00,61.35,61.39,61.34,61.36,13100.0,55.0927,55.1286,55.0837,55.1016,13100.0
2012-11-01 12:00:00,61.36,61.4,61.34,61.35,10000.0,55.1016,55.1376,55.0837,55.0927,10000.0
2012-11-01 12:05:00,61.35,61.4,61.31,61.36,18200.0,55.0927,55.1376,55.0567,55.1016,18200.0
2012-11-01 12:10:00,61.33,61.35,61.3,61.33,14300.0,55.0747,55.0927,55.0478,55.0747,14300.0
2012-11-01 12:15:00,61.32,61.34,61.31,61.34,9800.0,55.0657,55.0837,55.0567,55.0837,9800.0
2012-11-01 12:20:00,61.34,61.37,61.33,61.34,12800.0,55.0837,55.1106,55.0747,55.0837,12800.0
2012-11-01 12:25:00,61.33,61.35,61.33,61.34,14500.0,55.0747,55.0927,55.0747,55.0837,14500.0
2012-11-01 12:30:00,61.35,61.37,61.33,61.35,8100.0,55.0927,55.1106,55.0747,55.0927,8100.0
2012-11-01 12:35:00,61.35,61.35,61.27,61.31,30100.0,55.0927,55.0927,55.0208,55.0567,30100.0
2012-11-01 12:40:00,61.3,61.3,61.16,61.16,71800.0,55.0478,55.0478,54.922,54.922,71800.0
2012-11-01 12:45:00,61.16,61.2,61.16,61.19,15500.0,54.922,54.958,54.922,54.949,15500.0
2012-11-01 12:50:00,61.19,61.2,61.14,61.15,10400.0,54.949,54.958,54.9041,54.9131,10400.0
2012-11-01 12:55:00,61.15,61.15,61.09,61.09,18700.0,54.9131,54.9131,54.8592,54.8592,18700.0
2012-11-01 13:00:00,61.09,61.12,61.07,61.07,9200.0,54.8592,54.8861,54.8412,54.8412,9200.0
2012-11-01 13:05:00,61.05,61.1,61.05,61.05,9700.0,54.8233,54.8682,54.8233,54.8233,9700.0
2012-11-01 13:10:00,61.05,61.06,61.01,61.05,14700.0,54.8233,54.8322,54.7873,54.8233,14700.0
2012-11-01 13:15:00,61.05,61.2,61.05,61.2,13000.0,54.8233,54.958,54.8233,54.958,13000.0
2012-11-01 13:20:00,61.18,61.2,61.18,61.2,20500.0,54.94,54.958,54.94,54.958,20500.0
2012-11-01 13:25:00,61.2,61.2,61.19,61.2,11400.0,54.958,54.958,54.949,54.958,11400.0
2012-11-01 13:30:00,61.2,61.28,61.19,61.27,15200.0,54.958,55.0298,54.949,55.0208,15200.0
2012-11-01 13:35:00,61.26,61.39,61.26,61.37,16100.0,55.0118,55.1286,55.0118,55.1106,16100.0
2012-11-01 13:40:00,61.35,61.37,61.33,61.35,8500.0,55.0927,55.1106,55.0747,55.0927,8500.0
2012-11-01 13:45:00,61.34,61.39,61.34,61.39,10400.0,55.0837,55.1286,55.0837,55.1286,10400.0
2012-11-01 13:50:00,61.38,61.38,61.32,61.35,15300.0,55.1196,55.1196,55.0657,55.0927,15300.0
2012-11-01 13:55:00,61.35,61.37,61.33,61.35,8100.0,55.0927,55.1106,55.0747,55.0927,8100.0
2012-11-01 14:00:00,61.36,61.37,61.34,61.37,16100.0,55.1016,55.1106,55.0837,55.1106,16100.0
2012-11-01 14:05:00,61.36,61.38,61.35,61.37,6400.0,55.1016,55.1196,55.0927,55.1106,6400.0
2012-11-01 14:10:00,61.36,61.39,61.34,61.38,18800.0,55.1016,55.1286,55.0837,55.1196,18800.0
2012-11-01 14:15:00,61.38,61.41,61.38,61.4,6400.0,55.1196,55.1465,55.1196,55.1376,6400.0
2012-11-01 14:20:00,61.39,61.45,61.38,61.42,16400.0,55.1286,55.1825,55.1196,55.1555,16400.0
2012-11-01 14:25:00,61.42,61.43,61.35,61.38,16100.0,55.1555,55.1645,55.0927,55.1196,16100.0
2012-11-01 14:30:00,61.36,61.39,61.34,61.39,12700.0,55.1016,55.1286,55.0837,55.1286,12700.0
2012-11-01 14:35:00,61.39,61.42,61.37,61.41,7100.0,55.1286,55.1555,55.1106,55.1465,7100.0
2012-11-01 14:40:00,61.41,61.41,61.35,61.35,6100.0,55.1465,55.1465,55.0927,55.0927,6100.0
2012-11-01 14:45:00,61.35,61.44,61.34,61.44,21600.0,55.0927,55.1735,55.0837,55.1735,21600.0
2012-11-01 14:50:00,61.44,61.44,61.41,61.43,10700.0,55.1735,55.1735,55.1465,55.1645,10700.0
2012-11-01 14:55:00,61.44,61.45,61.41,61.43,12300.0,55.1735,55.1825,55.1465,55.1645,12300.0
2012-11-01 15:00:00,61.44,61.45,61.4,61.4,11100.0,55.1735,55.1825,55.1376,55.1376,11100.0
2012-11-01 15:05:00,61.4,61.43,61.4,61.43,15500.0,55.1376,55.1645,55.1376,55.1645,15500.0
2012-11-01 15:10:00,61.42,61.44,61.41,61.44,10400.0,55.1555,55.1735,55.1465,55.1735,10400.0
2012-11-01 15:15:00,61.44,61.44,61.42,61.42,10100.0,55.1735,55.1735,55.1555,55.1555,10100.0
2012-11-01 15:20:00,61.42,61.42,61.34,61.39,23400.0,55.1555,55.1555,55.0837,55.1286,23400.0
2012-11-01 15:25:00,61.4,61.46,61.4,61.45,26600.0,55.1376,55.1914,55.1376,55.1825,26600.0
2012-11-01 15:30:00,61.45,61.48,61.43,61.43,39000.0,55.1825,55.2094,55.1645,55.1645,39000.0
2012-11-01 15:35:00,61.43,61.43,61.33,61.34,37400.0,55.1645,55.1645,55.0747,55.0837,37400.0
2012-11-01 15:40:00,61.34,61.39,61.33,61.36,29600.0,55.0837,55.1286,55.0747,55.1016,29600.0
2012-11-01 15:45:00,61.37,61.39,61.34,61.38,35000.0,55.1106,55.1286,55.0837,55.1196,35000.0
2012-11-01 15:50:00,61.39,61.4,61.34,61.37,56100.0,55.1286,55.1376,55.0837,55.1106,56100.0
2012-11-01 15:55:00,61.37,61.44,61.35,61.42,98000.0,55.1106,55.1735,55.0927,55.1555,98000.0
2012-11-02 09:30:00,61.5,61.62,60.94,61.0,66000.0,55.2274,55.3351,54.7245,54.7784,66000.0
2012-11-02 09:35:00,61.07,61.24,60.99,61.06,39100.0,54.8412,54.9939,54.7694,54.8322,39100.0
2012-11-02 09:40:00,61.07,61.14,60.91,61.02,27200.0,54.8412,54.9041,54.6975,54.7963,27200.0
2012-11-02 09:45:00,61.09,61.09,60.92,60.95,20900.0,54.8592,54.8592,54.7065,54.7335,20900.0
2012-11-02 09:50:00,60.98,60.98,60.88,60.98,21900.0,54.7604,54.7604,54.6706,54.7604,21900.0
2012-11-02 09:55:00,61.02,61.04,60.78,60.88,30200.0,54.7963,54.8143,54.5808,54.6706,30200.0
2012-11-02 10:00:00,60.89,60.91,60.71,60.73,21300.0,54.6796,54.6975,54.5179,54.5359,21300.0
2012-11-02 10:05:00,60.74,60.93,60.69,60.93,19400.0,54.5449,54.7155,54.5,54.7155,19400.0
2012-11-02 10:10:00,60.9,60.96,60.85,60.88,20600.0,54.6886,54.7424,54.6437,54.6706,20600.0
2012-11-02 10:15:00,60.88,60.89,60.79,60.83,16600.0,54.6706,54.6796,54.5898,54.6257,16600.0
2012-11-02 10:20:00,60.83,60.87,60.77,60.87,43100.0,54.6257,54.6616,54.5718,54.6616,43100.0
2012-11-02 10:25:00,60.88,60.94,60.88,60.91,11400.0,54.6706,54.7245,54.6706,54.6975,11400.0
2012-11-02 10:30:00,60.89,60.97,60.87,60.95,15900.0,54.6796,54.7514,54.6616,54.7335,15900.0
2012-11-02 10:35:00,60.95,60.98,60.93,60.95,16100.0,54.7335,54.7604,54.7155,54.7335,16100.0
2012-11-02 10:40:00,60.95,60.96,60.92,60.95,23300.0,54.7335,54.7424,54.7065,54.7335,23300.0
2012-11-02 10:45:00,60.95,61.17,60.93,61.15,18700.0,54.7335,54.931,54.7155,54.9131,18700.0
2012-11-02 10:50:00,61.15,61.16,61.1,61.14,19800.0,54.9131,54.922,54.8682,54.9041,19800.0
2012-11-02 10:55:00,61.14,61.19,61.14,61.14,9200.0,54.9041,54.949,54.9041,54.9041,9200.0
2012-11-02 11:00:00,61.12,61.13,61.03,61.06,12400.0,54.8861,54.8951,54.8053,54.8322,12400.0
2012-11-02 11:05:00,61.09,61.15,61.06,61.13,5600.0,54.8592,54.9131,54.8322,54.8951,5600.0
2012-11-02 11:10:00,61.13,61.16,61.13,61.16,12200.0,54.8951,54.922,54.8951,54.922,12200.0
2012-11-02 11:15:00,61.14,61.14,61.03,61.08,20000.0,54.9041,54.9041,54.8053,54.8502,20000.0
2012-11-02 11:20:00,61.07,61.15,61.07,61.13,7400.0,54.8412,54.9131,54.8412,54.8951,7400.0
2012-11-02 11:25:00,61.12,61.17,61.11,61.17,5700.0,54.8861,54.931,54.8771,54.931,5700.0
2012-11-02 11:30:00,61.14,61.18,61.11,61.18,10600.0,54.9041,54.94,54.8771,54.94,10600.0
2012-11-02 11:35:00,61.22,61.33,61.22,61.26,10700.0,54.9759,55.0747,54.9759,55.0118,10700.0
2012-11-02 11:40:00,61.29,61.33,61.27,61.27,10300.0,55.0388,55.0747,55.0208,55.0208,10300.0
2012-11-02 11:45:00,61.28,61.28,61.2,61.2,13600.0,55.0298,55.0298,54.958,54.958,13600.0
2012-11-02 11:50:00,61.2,61.25,61.18,61.23,10300.0,54.958,55.0029,54.94,54.9849,10300.0
2012-11-02 11:55:00,61.24,61.25,61.19,61.23,5800.0,54.9939,55.0029,54.949,54.9849,5800.0
2012-11-02 12:00:00,61.22,61.23,61.18,61.21,13200.0,54.9759,54.9849,54.94,54.9669,13200.0
2012-11-02 12:05:00,61.21,61.28,61.2,61.27,9500.0,54.9669,55.0298,54.958,55.0208,9500.0
2012-11-02 12:10:00,61.28,61.31,61.28,61.29,10400.0,55.0298,55.0567,55.0298,55.0388,10400.0
2012-11-02 12:15:00,61.29,61.31,61.28,61.31,7700.0,55.0388,55.0567,55.0298,55.0567,7700.0
2012-11-02 12:20:00,61.31,61.39,61.31,61.37,11500.0,55.0567,55.1286,55.0567,55.1106,11500.0
2012-11-02 12:25:00,61.39,61.42,61.38,61.4,4600.0,55.1286,55.1555,55.1196,55.1376,4600.0
2012-11-02 12:30:00,61.4,61.42,61.4,61.41,6300.0,55.1376,55.1555,55.1376,55.1465,6300.0
2012-11-02 12:35:00,61.41,61.42,61.37,61.4,11900.0,55.1465,55.1555,55.1106,55.1376,11900.0
2012-11-02 12:40:00,61.38,61.38,61.35,61.37,3000.0,55.1196,55.1196,55.0927,55.1106,3000.0
2012-11-02 12:45:00,61.37,61.41,61.35,61.37,8700.0,55.1106,55.1465,55.0927,55.1106,8700.0
2012-11-02 12:50:00,61.39,61.39,61.35,61.36,2900.0,55.1286,55.1286,55.0927,55.1016,2900.0
2012-11-02 12:55:00,61.34,61.34,61.3,61.32,11800.0,55.0837,55.0837,55.0478,55.0657,11800.0
2012-11-02 13:00:00,61.32,61.34,61.32,61.33,8600.0,55.0657,55.0837,55.0657,55.0747,8600.0
2012-11-02 13:05:00,61.32,61.33,61.3,61.33,13200.0,55.0657,55.0747,55.0478,55.0747,13200.0
2012-11-02 13:10:00,61.33,61.36,61.28,61.32,14800.0,55.0747,55.1016,55.0298,55.0657,14800.0
2012-11-02 13:15:00,61.32,61.32,61.28,61.29,8700.0,55.0657,55.0657,55.0298,55.0388,8700.0
2012-11-02 13:20:00,61.28,61.3,61.23,61.26,14100.0,55.0298,55.0478,54.9849,55.0118,14100.0
2012-11-02 13:25:00,61.26,61.32,61.26,61.3,11000.0,55.0118,55.0657,55.0118,55.0478,11000.0
2012-11-02 13:30:00,61.3,61.33,61.29,61.31,8100.0,55.0478,55.0747,55.0388,55.0567,8100.0
2012-11-02 13:35:00,61.31,61.34,61.3,61.31,10500.0,55.0567,55.0837,55.0478,55.0567,10500.0
2012-11-02 13:40:00,61.32,61.37,61.32,61.34,11800.0,55.0657,55.1106,55.0657,55.0837,11800.0
2012-11-02 13:45:00,61.35,61.35,61.32,61.33,7900.0,55.0927,55.0927,55.0657,55.0747,7900.0
2012-11-02 13:50:00,61.33,61.33,61.28,61.31,24100.0,55.0747,55.0747,55.0298,55.0567,24100.0
2012-11-02 13:55:00,61.31,61.33,61.28,61.29,8800.0,55.0567,55.0747,55.0298,55.0388,8800.0
2012-11-02 14:00:00,61.28,61.3,61.22,61.25,21900.0,55.0298,55.0478,54.9759,55.0029,21900.0
2012-11-02 14:05:00,61.24,61.34,61.22,61.34,22900.0,54.9939,55.0837,54.9759,55.0837,22900.0
2012-11-02 14:10:00,61.36,61.36,61.28,61.3,11000.0,55.1016,55.1016,55.0298,55.0478,11000.0
2012-11-02 14:15:00,61.29,61.37,61.26,61.37,13800.0,55.0388,55.1106,55.0118,55.1106,13800.0
2012-11-02 14:20:00,61.36,61.4,61.33,61.4,14600.0,55.1016,55.1376,55.0747,55.1376,14600.0
2012-11-02 14:25:00,61.4,61.41,61.39,61.4,12200.0,55.1376,55.1465,55.1286,55.1376,12200.0
2012-11-02 14:30:00,61.4,61.4,61.36,61.39,10500.0,55.1376,55.1376,55.1016,55.1286,10500.0
2012-11-02 14:35:00,61.39,61.4,61.25,61.29,21500.0,55.1286,55.1376,55.0029,55.0388,21500.0
2012-11-02 14:40:00,61.27,61.29,61.21,61.29,19000.0,55.0208,55.0388,54.9669,55.0388,19000.0
2012-11-02 14:45:00,61.29,61.29,61.21,61.22,14700.0,55.0388,55.0388,54.9669,54.9759,14700.0
2012-11-02 14:50:00,61.22,61.27,61.22,61.26,15500.0,54.9759,55.0208,54.9759,55.0118,15500.0
2012-11-02 14:55:00,61.25,61.3,61.23,61.3,12500.0,55.0029,55.0478,54.9849,55.0478,12500.0
2012-11-02 15:00:00,61.31,61.32,61.27,61.31,20800.0,55.0567,55.0657,55.0208,55.0567,20800.0
2012-11-02 15:05:00,61.33,61.34,61.29,61.3,21600.0,55.0747,55.0837,55.0388,55.0478,21600.0
2012-11-02 15:10:00,61.29,61.32,61.26,61.26,18400.0,55.0388,55.0657,55.0118,55.0118,18400.0
2012-11-02 15:15:00,61.26,61.26,61.22,61.25,29800.0,55.0118,55.0118,54.9759,55.0029,29800.0
2012-11-02 15:20:00,61.25,61.34,61.24,61.27,31500.0,55.0029,55.0837,54.9939,55.0208,31500.0
2012-11-02 15:25:00,61.28,61.35,61.28,61.33,29600.0,55.0298,55.0927,55.0298,55.0747,29600.0
2012-11-02 15:30:00,61.34,61.34,61.24,61.3,41600.0,55.0837,55.0837,54.9939,55.0478,41600.0
2012-11-02 15:35:00,61.3,61.32,61.25,61.28,32100.0,55.0478,55.0657,55.0029,55.0298,32100.0
2012-11-02 15:40:00,61.29,61.34,61.29,61.3,19900.0,55.0388,55.0837,55.0388,55.0478,19900.0
2012-11-02 15:45:00,61.3,61.3,61.18,61.27,41900.0,55.0478,55.0478,54.94,55.0208,41900.0
2012-11-02 15:50:00,61.27,61.31,61.24,61.29,95400.0,55.0208,55.0567,54.9939,55.0388,95400.0
2012-11-02 15:55:00,61.29,61.31,61.19,61.19,107700.0,55.0388,55.0567,54.949,54.949,107700.0
2012-11-05 09:30:00,61.06,61.12,60.77,61.11,22000.0,54.8322,54.8861,54.5718,54.8771,22000.0
2012-11-05 09:35:00,61.05,61.1,60.85,60.93,12600.0,54.8233,54.8682,54.6437,54.7155,12600.0
2012-11-05 09:40:00,60.93,61.1,60.86,60.87,10600.0,54.7155,54.8682,54.6526,54.6616,10600.0
2012-11-05 09:45:00,60.85,60.92,60.81,60.9,26700.0,54.6437,54.7065,54.6077,54.6886,26700.0
2012-11-05 09:50:00,60.86,60.86,60.68,60.69,15700.0,54.6526,54.6526,54.491,54.5,15700.0
2012-11-05 09:55:00,60.7,60.84,60.7,60.81,14500.0,54.509,54.6347,54.509,54.6077,14500.0
2012-11-05 10:00:00,60.8,60.9,60.78,60.82,19900.0,54.5988,54.6886,54.5808,54.6167,19900.0
2012-11-05 10:05:00,60.8,60.85,60.66,60.69,8400.0,54.5988,54.6437,54.473,54.5,8400.0
2012-11-05 10:10:00,60.68,60.71,60.64,60.71,8400.0,54.491,54.5179,54.4551,54.5179,8400.0
2012-11-05 10:15:00,60.69,60.7,60.63,60.69,6600.0,54.5,54.509,54.4461,54.5,6600.0
2012-11-05 10:20:00,60.69,60.81,60.69,60.79,4900.0,54.5,54.6077,54.5,54.5898,4900.0
2012-11-05 10:25:00,60.79,60.81,60.72,60.73,7400.0,54.5898,54.6077,54.5269,54.5359,7400.0
2012-11-05 10:30:00,60.72,60.81,60.68,60.81,8600.0,54.5269,54.6077,54.491,54.6077,8600.0
2012-11-05 10:35:00,60.78,60.92,60.66,60.91,25400.0,54.5808,54.7065,54.473,54.6975,25400.0
2012-11-05 10:40:00,60.92,60.94,60.89,60.92,8100.0,54.7065,54.7245,54.6796,54.7065,8100.0
2012-11-05 10:45:00,60.96,60.96,60.86,60.9,10600.0,54.7424,54.7424,54.6526,54.6886,10600.0
2012-11-05 10:50:00,60.9,61.0,60.9,60.97,19600.0,54.6886,54.7784,54.6886,54.7514,19600.0
2012-11-05 10:55:00,60.97,60.98,60.97,60.98,3000.0,54.7514,54.7604,54.7514,54.7604,3000.0
2012-11-05 11:00:00,60.96,60.99,60.95,60.98,7100.0,54.7424,54.7694,54.7335,54.7604,7100.0
2012-11-05 11:05:00,60.98,61.01,60.97,60.97,10600.0,54.7604,54.7873,54.7514,54.7514,10600.0
2012-11-05 11:10:00,60.96,60.97,60.93,60.94,6300.0,54.7424,54.7514,54.7155,54.7245,6300.0
2012-11-05 11:15:00,60.94,60.95,60.93,60.94,8800.0,54.7245,54.7335,54.7155,54.7245,8800.0
2012-11-05 11:20:00,60.94,60.95,60.79,60.79,12700.0,54.7245,54.7335,54.5898,54.5898,12700.0
2012-11-05 11:25:00,60.78,60.79,60.7,60.7,12100.0,54.5808,54.5898,54.509,54.509,12100.0
2012-11-05 11:30:00,60.71,60.72,60.66,60.68,10500.0,54.5179,54.5269,54.473,54.491,10500.0
2012-11-05 11:35:00,60.67,60.71,60.66,60.7,7300.0,54.482,54.5179,54.473,54.509,7300.0
2012-11-05 11:40:00,60.71,60.78,60.71,60.78,7900.0,54.5179,54.5808,54.5179,54.5808,7900.0
2012-11-05 11:45:00,60.77,60.78,60.73,60.78,5400.0,54.5718,54.5808,54.5359,54.5808,5400.0
2012-11-05 11:50:00,60.79,60.79,60.74,60.74,4100.0,54.5898,54.5898,54.5449,54.5449,4100.0
2012-11-05 11:55:00,60.73,60.8,60.73,60.79,11600.0,54.5359,54.5988,54.5359,54.5898,11600.0
2012-11-05 12:00:00,60.8,60.84,60.78,60.83,5800.0,54.5988,54.6347,54.5808,54.6257,5800.0
2012-11-05 12:05:00,60.83,60.93,60.83,60.91,4500.0,54.6257,54.7155,54.6257,54.6975,4500.0
2012-11-05 12:10:00,60.91,60.93,60.88,60.89,4300.0,54.6975,54.7155,54.6706,54.6796,4300.0
2012-11-05 12:15:00,60.89,60.91,60.84,60.86,8600.0,54.6796,54.6975,54.6347,54.6526,8600.0
2012-11-05 12:20:00,60.84,60.88,60.78,60.78,31100.0,54.6347,54.6706,54.5808,54.5808,31100.0
2012-11-05 12:25:00,60.76,60.77,60.74,60.74,1700.0,54.5628,54.5718,54.5449,54.5449,1700.0
2012-11-05 12:30:00,60.75,60.75,60.7,60.74,3700.0,54.5539,54.5539,54.509,54.5449,3700.0
2012-11-05 12:35:00,60.73,60.75,60.73,60.75,6000.0,54.5359,54.5539,54.5359,54.5539,6000.0
2012-11-05 12:40:00,60.75,60.75,60.69,60.71,7900.0,54.5539,54.5539,54.5,54.5179,7900.0
2012-11-05 12:45:00,60.71,60.72,60.7,60.71,2600.0,54.5179,54.5269,54.509,54.5179,2600.0
2012-11-05 12:50:00,60.72,60.76,60.7,60.72,9500.0,54.5269,54.5628,54.509,54.5269,9500.0
2012-11-05 12:55:00,60.71,60.76,60.71,60.76,6500.0,54.5179,54.5628,54.5179,54.5628,6500.0
2012-11-05 13:00:00,60.75,60.76,60.75,60.75,4400.0,54.5539,54.5628,54.5539,54.5539,4400.0
2012-11-05 13:05:00,60.74,60.83,60.74,60.83,12200.0,54.5449,54.6257,54.5449,54.6257,12200.0
2012-11-05 13:10:00,60.85,60.92,60.85,60.89,16000.0,54.6437,54.7065,54.6437,54.6796,16000.0
2012-11-05 13:15:00,60.87,60.93,60.87,60.93,6900.0,54.6616,54.7155,54.6616,54.7155,6900.0
2012-11-05 13:20:00,60.93,60.93,60.87,60.89,4300.0,54.7155,54.7155,54.6616,54.6796,4300.0
2012-11-05 13:25:00,60.89,60.97,60.87,60.91,12400.0,54.6796,54.7514,54.6616,54.6975,12400.0
2012-11-05 13:30:00,60.92,60.98,60.92,60.97,9600.0,54.7065,54.7604,54.7065,54.7514,9600.0
2012-11-05 13:35:00,60.97,60.99,60.96,60.96,2200.0,54.7514,54.7694,54.7424,54.7424,2200.0
2012-11-05 13:40:00,60.97,60.97,60.95,60.96,3100.0,54.7514,54.7514,54.7335,54.7424,3100.0
2012-11-05 13:45:00,60.96,60.98,60.92,60.94,4600.0,54.7424,54.7604,54.7065,54.7245,4600.0
2012-11-05 13:50:00,60.95,60.96,60.93,60.93,4700.0,54.7335,54.7424,54.7155,54.7155,4700.0
2012-11-05 13:55:00,60.94,60.94,60.94,60.94,2500.0,54.7245,54.7245,54.7245,54.7245,2500.0
2012-11-05 14:00:00,60.95,61.03,60.95,61.02,9900.0,54.7335,54.8053,54.7335,54.7963,9900.0
2012-11-05 14:05:00,61.01,61.03,60.97,61.0,18400.0,54.7873,54.8053,54.7514,54.7784,18400.0
2012-11-05 14:10:00,60.97,60.99,60.94,60.98,15200.0,54.7514,54.7694,54.7245,54.7604,15200.0
2012-11-05 14:15:00,60.98,61.02,60.93,60.98,28100.0,54.7604,54.7963,54.7155,54.7604,28100.0
2012-11-05 14:20:00,60.98,61.0,60.96,60.98,8400.0,54.7604,54.7784,54.7424,54.7604,8400.0
2012-11-05 14:25:00,61.0,61.02,60.94,60.94,4600.0,54.7784,54.7963,54.7245,54.7245,4600.0
2012-11-05 14:30:00,60.96,61.02,60.96,60.98,11100.0,54.7424,54.7963,54.7424,54.7604,11100.0
2012-11-05 14:35:00,60.97,61.01,60.94,60.95,8000.0,54.7514,54.7873,54.7245,54.7335,8000.0
2012-11-05 14:40:00,60.94,61.0,60.94,61.0,9500.0,54.7245,54.7784,54.7245,54.7784,9500.0
2012-11-05 14:45:00,61.0,61.05,61.0,61.0,11000.0,54.7784,54.8233,54.7784,54.7784,11000.0
2012-11-05 14:50:00,61.0,61.08,61.0,61.01,11700.0,54.7784,54.8502,54.7784,54.7873,11700.0
2012-11-05 14:55:00,61.01,61.01,60.98,60.98,7400.0,54.7873,54.7873,54.7604,54.7604,7400.0
2012-11-05 15:00:00,60.99,61.01,60.95,60.97,15800.0,54.7694,54.7873,54.7335,54.7514,15800.0
2012-11-05 15:05:00,60.97,61.0,60.94,60.99,100800.0,54.7514,54.7784,54.7245,54.7694,100800.0
2012-11-05 15:10:00,60.98,60.99,60.95,60.96,9500.0,54.7604,54.7694,54.7335,54.7424,9500.0
2012-11-05 15:15:00,60.97,60.99,60.97,60.97,7300.0,54.7514,54.7694,54.7514,54.7514,7300.0
2012-11-05 15:20:00,60.96,61.0,60.96,60.98,13200.0,54.7424,54.7784,54.7424,54.7604,13200.0
2012-11-05 15:25:00,60.98,61.0,60.95,60.98,8300.0,54.7604,54.7784,54.7335,54.7604,8300.0
2012-11-05 15:30:00,60.98,60.98,60.91,60.92,42300.0,54.7604,54.7604,54.6975,54.7065,42300.0
2012-11-05 15:35:00,60.92,61.0,60.89,60.98,34700.0,54.7065,54.7784,54.6796,54.7604,34700.0
2012-11-05 15:40:00,61.0,61.08,61.0,61.03,42900.0,54.7784,54.8502,54.7784,54.8053,42900.0
2012-11-05 15:45:00,61.03,61.07,61.0,61.0,25500.0,54.8053,54.8412,54.7784,54.7784,25500.0
2012-11-05 15:50:00,61.0,61.06,60.97,61.01,30600.0,54.7784,54.8322,54.7514,54.7873,30600.0
2012-11-05 15:55:00,60.99,61.0,60.86,60.92,81800.0,54.7694,54.7784,54.6526,54.7065,81800.0
2012-11-06 09:30:00,61.25,61.65,60.76,61.23,21400.0,55.0029,55.3621,54.5628,54.9849,21400.0
2012-11-06 09:35:00,61.32,61.42,61.17,61.39,8400.0,55.0657,55.1555,54.931,55.1286,8400.0
2012-11-06 09:40:00,61.39,61.43,61.3,61.36,10800.0,55.1286,55.1645,55.0478,55.1016,10800.0
2012-11-06 09:45:00,61.36,61.56,61.35,61.49,14900.0,55.1016,55.2812,55.0927,55.2184,14900.0
2012-11-06 09:50:00,61.49,61.58,61.42,61.56,11400.0,55.2184,55.2992,55.1555,55.2812,11400.0
2012-11-06 09:55:00,61.54,61.59,61.47,61.55,9200.0,55.2633,55.3082,55.2004,55.2723,9200.0
2012-11-06 10:00:00,61.5,61.51,61.41,61.48,9300.0,55.2274,55.2363,55.1465,55.2094,9300.0
2012-11-06 10:05:00,61.48,61.49,61.43,61.47,5800.0,55.2094,55.2184,55.1645,55.2004,5800.0
2012-11-06 10:10:00,61.45,61.5,61.43,61.45,5200.0,55.1825,55.2274,55.1645,55.1825,5200.0
2012-11-06 10:15:00,61.42,61.48,61.42,61.48,4400.0,55.1555,55.2094,55.1555,55.2094,4400.0
2012-11-06 10:20:00,61.47,61.53,61.46,61.5,7900.0,55.2004,55.2543,55.1914,55.2274,7900.0
2012-11-06 10:25:00,61.5,61.53,61.47,61.5,8400.0,55.2274,55.2543,55.2004,55.2274,8400.0
2012-11-06 10:30:00,61.51,61.55,61.44,61.45,5400.0,55.2363,55.2723,55.1735,55.1825,5400.0
2012-11-06 10:35:00,61.48,61.58,61.45,61.55,10100.0,55.2094,55.2992,55.1825,55.2723,10100.0
2012-11-06 10:40:00,61.53,61.57,61.5,61.57,4700.0,55.2543,55.2902,55.2274,55.2902,4700.0
2012-11-06 10:45:00,61.53,61.66,61.53,61.62,5100.0,55.2543,55.371,55.2543,55.3351,5100.0
2012-11-06 10:50:00,61.61,61.63,61.54,61.56,11800.0,55.3261,55.3441,55.2633,55.2812,11800.0
2012-11-06 10:55:00,61.57,61.61,61.54,61.54,14300.0,55.2902,55.3261,55.2633,55.2633,14300.0
2012-11-06 11:00:00,61.55,61.6,61.55,61.57,4100.0,55.2723,55.3172,55.2723,55.2902,4100.0
2012-11-06 11:05:00,61.56,61.57,61.55,61.56,2000.0,55.2812,55.2902,55.2723,55.2812,2000.0
2012-11-06 11:10:00,61.56,61.58,61.52,61.56,22600.0,55.2812,55.2992,55.2453,55.2812,22600.0
2012-11-06 11:15:00,61.56,61.62,61.56,61.58,14200.0,55.2812,55.3351,55.2812,55.2992,14200.0
2012-11-06 11:20:00,61.57,61.57,61.5,61.52,4000.0,55.2902,55.2902,55.2274,55.2453,4000.0
2012-11-06 11:25:00,61.51,61.57,61.51,61.56,4000.0,55.2363,55.2902,55.2363,55.2812,4000.0
2012-11-06 11:30:00,61.57,61.57,61.53,61.56,1900.0,55.2902,55.2902,55.2543,55.2812,1900.0
2012-11-06 11:35:00,61.58,61.78,61.57,61.68,18300.0,55.2992,55.4788,55.2902,55.389,18300.0
2012-11-06 11:40:00,61.71,61.77,61.68,61.77,5400.0,55.4159,55.4698,55.389,55.4698,5400.0
2012-11-06 11:45:00,61.77,61.81,61.75,61.78,4300.0,55.4698,55.5057,55.4519,55.4788,4300.0
2012-11-06 11:50:00,61.8,61.9,61.8,61.87,10700.0,55.4968,55.5866,55.4968,55.5596,10700.0
2012-11-06 11:55:00,61.86,61.95,61.86,61.89,8600.0,55.5506,55.6315,55.5506,55.5776,8600.0
2012-11-06 12:00:00,61.88,62.0,61.87,61.98,25000.0,55.5686,55.6764,55.5596,55.6584,25000.0
2012-11-06 12:05:00,61.97,61.99,61.9,61.94,14600.0,55.6494,55.6674,55.5866,55.6225,14600.0
2012-11-06 12:10:00,61.94,61.99,61.93,61.98,5600.0,55.6225,55.6674,55.6135,55.6584,5600.0
2012-11-06 12:15:00,61.97,61.99,61.95,61.95,4100.0,55.6494,55.6674,55.6315,55.6315,4100.0
2012-11-06 12:20:00,61.96,61.99,61.96,61.98,8700.0,55.6404,55.6674,55.6404,55.6584,8700.0
2012-11-06 12:25:00,61.97,61.99,61.95,61.96,7900.0,55.6494,55.6674,55.6315,55.6404,7900.0
2012-11-06 12:30:00,61.97,62.0,61.97,61.97,15500.0,55.6494,55.6764,55.6494,55.6494,15500.0
2012-11-06 12:35:00,61.97,61.99,61.95,61.95,7800.0,55.6494,55.6674,55.6315,55.6315,7800.0
2012-11-06 12:40:00,61.95,61.97,61.94,61.95,9800.0,55.6315,55.6494,55.6225,55.6315,9800.0
2012-11-06 12:45:00,61.95,61.95,61.89,61.92,9200.0,55.6315,55.6315,55.5776,55.6045,9200.0
2012-11-06 12:50:00,61.92,61.96,61.92,61.94,4400.0,55.6045,55.6404,55.6045,55.6225,4400.0
2012-11-06 12:55:00,61.93,61.97,61.93,61.94,5400.0,55.6135,55.6494,55.6135,55.6225,5400.0
2012-11-06 13:00:00,61.95,61.95,61.92,61.94,7100.0,55.6315,55.6315,55.6045,55.6225,7100.0
2012-11-06 13:05:00,61.94,61.99,61.94,61.98,14900.0,55.6225,55.6674,55.6225,55.6584,14900.0
2012-11-06 13:10:00,61.99,62.0,61.95,61.99,11800.0,55.6674,55.6764,55.6315,55.6674,11800.0
2012-11-06 13:15:00,61.99,61.99,61.94,61.97,13200.0,55.6674,55.6674,55.6225,55.6494,13200.0
2012-11-06 13:20:00,61.98,62.06,61.96,62.04,52100.0,55.6584,55.7302,55.6404,55.7123,52100.0
2012-11-06 13:25:00,62.04,62.06,62.02,62.05,7100.0,55.7123,55.7302,55.6943,55.7213,7100.0
2012-11-06 13:30:00,62.03,62.05,62.0,62.02,6200.0,55.7033,55.7213,55.6764,55.6943,6200.0
2012-11-06 13:35:00,62.02,62.1,62.02,62.09,6500.0,55.6943,55.7662,55.6943,55.7572,6500.0
2012-11-06 13:40:00,62.08,62.08,62.05,62.07,4700.0,55.7482,55.7482,55.7213,55.7392,4700.0
2012-11-06 13:45:00,62.07,62.07,62.02,62.02,4200.0,55.7392,55.7392,55.6943,55.6943,4200.0
2012-11-06 13:50:00,62.01,62.04,61.98,62.0,10800.0,55.6853,55.7123,55.6584,55.6764,10800.0
2012-11-06 13:55:00,62.0,62.01,61.97,62.0,12800.0,55.6764,55.6853,55.6494,55.6764,12800.0
2012-11-06 14:00:00,62.0,62.0,61.98,62.0,9200.0,55.6764,55.6764,55.6584,55.6764,9200.0
2012-11-06 14:05:00,61.99,62.01,61.98,61.98,13000.0,55.6674,55.6853,55.6584,55.6584,13000.0
2012-11-06 14:10:00,61.98,61.98,61.94,61.97,13400.0,55.6584,55.6584,55.6225,55.6494,13400.0
2012-11-06 14:15:00,61.96,62.01,61.96,62.0,7200.0,55.6404,55.6853,55.6404,55.6764,7200.0
2012-11-06 14:20:00,61.99,61.99,61.96,61.97,3200.0,55.6674,55.6674,55.6404,55.6494,3200.0
2012-11-06 14:25:00,61.96,61.98,61.96,61.98,12000.0,55.6404,55.6584,55.6404,55.6584,12000.0
2012-11-06 14:30:00,61.97,61.98,61.95,61.96,4300.0,55.6494,55.6584,55.6315,55.6404,4300.0
2012-11-06 14:35:00,61.95,61.99,61.95,61.97,9900.0,55.6315,55.6674,55.6315,55.6494,9900.0
2012-11-06 14:40:00,61.98,61.98,61.95,61.96,10300.0,55.6584,55.6584,55.6315,55.6404,10300.0
2012-11-06 14:45:00,61.96,61.97,61.91,61.91,9200.0,55.6404,55.6494,55.5955,55.5955,9200.0
2012-11-06 14:50:00,61.93,61.94,61.79,61.8,17400.0,55.6135,55.6225,55.4878,55.4968,17400.0
2012-11-06 14:55:00,61.8,61.83,61.77,61.83,8500.0,55.4968,55.5237,55.4698,55.5237,8500.0
2012-11-06 15:00:00,61.84,61.84,61.81,61.84,13300.0,55.5327,55.5327,55.5057,55.5327,13300.0
2012-11-06 15:05:00,61.85,61.87,61.83,61.83,8500.0,55.5417,55.5596,55.5237,55.5237,8500.0
2012-11-06 15:10:00,61.83,61.84,61.8,61.83,8400.0,55.5237,55.5327,55.4968,55.5237,8400.0
2012-11-06 15:15:00,61.85,61.9,61.84,61.88,23200.0,55.5417,55.5866,55.5327,55.5686,23200.0
2012-11-06 15:20:00,61.89,61.92,61.87,61.89,29000.0,55.5776,55.6045,55.5596,55.5776,29000.0
2012-11-06 15:25:00,61.89,61.92,61.87,61.88,25900.0,55.5776,55.6045,55.5596,55.5686,25900.0
2012-11-06 15:30:00,61.87,61.88,61.8,61.83,14000.0,55.5596,55.5686,55.4968,55.5237,14000.0
2012-11-06 15:35:00,61.83,61.83,61.78,61.79,15400.0,55.5237,55.5237,55.4788,55.4878,15400.0
2012-11-06 15:40:00,61.8,61.81,61.77,61.79,17100.0,55.4968,55.5057,55.4698,55.4878,17100.0
2012-11-06 15:45:00,61.79,61.86,61.78,61.86,37300.0,55.4878,55.5506,55.4788,55.5506,37300.0
2012-11-06 15:50:00,61.86,61.86,61.71,61.73,54300.0,55.5506,55.5506,55.4159,55.4339,54300.0
2012-11-06 15:55:00,61.74,61.82,61.72,61.79,75000.0,55.4429,55.5147,55.4249,55.4878,75000.0
2012-11-07 09:30:00,61.14,61.56,60.79,61.05,38000.0,54.9041,55.2812,54.5898,54.8233,38000.0
2012-11-07 09:35:00,60.99,61.09,60.83,61.03,17900.0,54.7694,54.8592,54.6257,54.8053,17900.0
2012-11-07 09:40:00,60.99,61.21,60.9,61.07,14500.0,54.7694,54.9669,54.6886,54.8412,14500.0
2012-11-07 09:45:00,61.08,61.27,61.05,61.17,16400.0,54.8502,55.0208,54.8233,54.931,16400.0
2012-11-07 09:50:00,61.2,61.23,61.13,61.15,10000.0,54.958,54.9849,54.8951,54.9131,10000.0
2012-11-07 09:55:00,61.16,61.25,61.08,61.25,60900.0,54.922,55.0029,54.8502,55.0029,60900.0
2012-11-07 10:00:00,61.26,61.3,61.08,61.25,21600.0,55.0118,55.0478,54.8502,55.0029,21600.0
2012-11-07 10:05:00,61.24,61.25,61.13,61.25,9200.0,54.9939,55.0029,54.8951,55.0029,9200.0
2012-11-07 10:10:00,61.24,61.24,61.12,61.21,27800.0,54.9939,54.9939,54.8861,54.9669,27800.0
2012-11-07 10:15:00,61.19,61.19,60.88,60.9,38100.0,54.949,54.949,54.6706,54.6886,38100.0
2012-11-07 10:20:00,60.89,60.96,60.88,60.96,48200.0,54.6796,54.7424,54.6706,54.7424,48200.0
2012-11-07 10:25:00,60.98,61.04,60.94,61.01,28600.0,54.7604,54.8143,54.7245,54.7873,28600.0
2012-11-07 10:30:00,61.01,61.03,60.89,60.91,56100.0,54.7873,54.8053,54.6796,54.6975,56100.0
2012-11-07 10:35:00,60.93,60.93,60.88,60.9,32900.0,54.7155,54.7155,54.6706,54.6886,32900.0
2012-11-07 10:40:00,60.92,60.95,60.83,60.92,28800.0,54.7065,54.7335,54.6257,54.7065,28800.0
2012-11-07 10:45:00,60.9,60.92,60.84,60.88,29200.0,54.6886,54.7065,54.6347,54.6706,29200.0
2012-11-07 10:50:00,60.89,60.98,60.84,60.88,34700.0,54.6796,54.7604,54.6347,54.6706,34700.0
2012-11-07 10:55:00,60.86,60.87,60.63,60.63,27300.0,54.6526,54.6616,54.4461,54.4461,27300.0
2012-11-07 11:00:00,60.66,60.77,60.66,60.75,15300.0,54.473,54.5718,54.473,54.5539,15300.0
2012-11-07 11:05:00,60.73,60.75,60.64,60.65,10700.0,54.5359,54.5539,54.4551,54.4641,10700.0
2012-11-07 11:10:00,60.64,60.68,60.62,60.64,10900.0,54.4551,54.491,54.4371,54.4551,10900.0
2012-11-07 11:15:00,60.61,60.62,60.57,60.58,9600.0,54.4281,54.4371,54.3922,54.4012,9600.0
2012-11-07 11:20:00,60.59,60.64,60.54,60.58,8700.0,54.4102,54.4551,54.3653,54.4012,8700.0
2012-11-07 11:25:00,60.58,60.61,60.5,60.54,10600.0,54.4012,54.4281,54.3294,54.3653,10600.0
2012-11-07 11:30:00,60.54,60.54,60.38,60.51,9700.0,54.3653,54.3653,54.2216,54.3383,9700.0
2012-11-07 11:35:00,60.49,60.57,60.47,60.56,11400.0,54.3204,54.3922,54.3024,54.3832,11400.0
2012-11-07 11:40:00,60.55,60.6,60.53,60.57,8500.0,54.3743,54.4192,54.3563,54.3922,8500.0
2012-11-07 11:45:00,60.54,60.56,60.49,60.54,11500.0,54.3653,54.3832,54.3204,54.3653,11500.0
2012-11-07 11:50:00,60.56,60.59,60.53,60.57,15300.0,54.3832,54.4102,54.3563,54.3922,15300.0
2012-11-07 11:55:00,60.59,60.59,60.53,60.54,9800.0,54.4102,54.4102,54.3563,54.3653,9800.0
2012-11-07 12:00:00,60.57,60.57,60.52,60.54,6600.0,54.3922,54.3922,54.3473,54.3653,6600.0
2012-11-07 12:05:00,60.53,60.55,60.45,60.45,6600.0,54.3563,54.3743,54.2845,54.2845,6600.0
2012-11-07 12:10:00,60.45,60.45,60.37,60.43,5500.0,54.2845,54.2845,54.2126,54.2665,5500.0
2012-11-07 12:15:00,60.39,60.52,60.39,60.51,7700.0,54.2306,54.3473,54.2306,54.3383,7700.0
2012-11-07 12:20:00,60.5,60.51,60.43,60.45,12000.0,54.3294,54.3383,54.2665,54.2845,12000.0
2012-11-07 12:25:00,60.47,60.47,60.41,60.41,3800.0,54.3024,54.3024,54.2485,54.2485,3800.0
2012-11-07 12:30:00,60.39,60.41,60.35,60.38,23800.0,54.2306,54.2485,54.1947,54.2216,23800.0
2012-11-07 12:35:00,60.37,60.39,60.35,60.38,12000.0,54.2126,54.2306,54.1947,54.2216,12000.0
2012-11-07 12:40:00,60.38,60.39,60.3,60.39,14900.0,54.2216,54.2306,54.1498,54.2306,14900.0
2012-11-07 12:45:00,60.4,60.4,60.35,60.35,10500.0,54.2396,54.2396,54.1947,54.1947,10500.0
2012-11-07 12:50:00,60.35,60.42,60.33,60.34,8500.0,54.1947,54.2575,54.1767,54.1857,8500.0
2012-11-07 12:55:00,60.33,60.36,60.3,60.35,10500.0,54.1767,54.2036,54.1498,54.1947,10500.0
2012-11-07 13:00:00,60.36,60.43,60.34,60.39,12700.0,54.2036,54.2665,54.1857,54.2306,12700.0
2012-11-07 13:05:00,60.43,60.62,60.42,60.57,21000.0,54.2665,54.4371,54.2575,54.3922,21000.0
2012-11-07 13:10:00,60.58,60.6,60.58,60.6,1400.0,54.4012,54.4192,54.4012,54.4192,1400.0
2012-11-07 13:15:00,60.59,60.65,60.56,60.59,33500.0,54.4102,54.4641,54.3832,54.4102,33500.0
2012-11-07 13:20:00,60.58,60.67,60.58,60.64,7500.0,54.4012,54.482,54.4012,54.4551,7500.0
2012-11-07 13:25:00,60.65,60.66,60.62,60.62,4600.0,54.4641,54.473,54.4371,54.4371,4600.0
2012-11-07 13:30:00,60.61,60.68,60.6,60.65,8400.0,54.4281,54.491,54.4192,54.4641,8400.0
2012-11-07 13:35:00,60.64,60.72,60.61,60.67,23700.0,54.4551,54.5269,54.4281,54.482,23700.0
2012-11-07 13:40:00,60.66,60.66,60.59,60.61,7800.0,54.473,54.473,54.4102,54.4281,7800.0
2012-11-07 13:45:00,60.61,60.62,60.49,60.53,20900.0,54.4281,54.4371,54.3204,54.3563,20900.0
2012-11-07 13:50:00,60.53,60.6,60.51,60.59,11200.0,54.3563,54.4192,54.3383,54.4102,11200.0
2012-11-07 13:55:00,60.58,60.61,60.51,60.52,6200.0,54.4012,54.4281,54.3383,54.3473,6200.0
2012-11-07 14:00:00,60.53,60.67,60.53,60.65,7100.0,54.3563,54.482,54.3563,54.4641,7100.0
2012-11-07 14:05:00,60.64,60.71,60.61,60.68,8400.0,54.4551,54.5179,54.4281,54.491,8400.0
2012-11-07 14:10:00,60.68,60.71,60.57,60.59,12700.0,54.491,54.5179,54.3922,54.4102,12700.0
2012-11-07 14:15:00,60.59,60.59,60.5,60.54,8400.0,54.4102,54.4102,54.3294,54.3653,8400.0
2012-11-07 14:20:00,60.53,60.58,60.53,60.53,4300.0,54.3563,54.4012,54.3563,54.3563,4300.0
2012-11-07 14:25:00,60.53,60.57,60.52,60.53,7400.0,54.3563,54.3922,54.3473,54.3563,7400.0
2012-11-07 14:30:00,60.53,60.58,60.52,60.58,30100.0,54.3563,54.4012,54.3473,54.4012,30100.0
2012-11-07 14:35:00,60.56,60.57,60.5,60.56,40500.0,54.3832,54.3922,54.3294,54.3832,40500.0
2012-11-07 14:40:00,60.55,60.59,60.53,60.58,20700.0,54.3743,54.4102,54.3563,54.4012,20700.0
2012-11-07 14:45:00,60.58,60.61,60.56,60.61,7100.0,54.4012,54.4281,54.3832,54.4281,7100.0
2012-11-07 14:50:00,60.61,60.62,60.55,60.59,7000.0,54.4281,54.4371,54.3743,54.4102,7000.0
2012-11-07 14:55:00,60.6,60.73,60.59,60.72,6100.0,54.4192,54.5359,54.4102,54.5269,6100.0
2012-11-07 15:00:00,60.71,60.72,60.58,60.62,8500.0,54.5179,54.5269,54.4012,54.4371,8500.0
2012-11-07 15:05:00,60.62,60.62,60.53,60.57,16000.0,54.4371,54.4371,54.3563,54.3922,16000.0
2012-11-07 15:10:00,60.57,60.68,60.54,60.57,8400.0,54.3922,54.491,54.3653,54.3922,8400.0
2012-11-07 15:15:00,60.58,60.61,60.54,60.57,7300.0,54.4012,54.4281,54.3653,54.3922,7300.0
2012-11-07 15:20:00,60.58,60.69,60.58,60.69,8000.0,54.4012,54.5,54.4012,54.5,8000.0
2012-11-07 15:25:00,60.67,60.78,60.66,60.75,10600.0,54.482,54.5808,54.473,54.5539,10600.0
2012-11-07 15:30:00,60.75,60.78,60.7,60.78,21900.0,54.5539,54.5808,54.509,54.5808,21900.0
2012-11-07 15:35:00,60.77,60.78,60.67,60.69,26500.0,54.5718,54.5808,54.482,54.5,26500.0
2012-11-07 15:40:00,60.69,60.78,60.67,60.73,31800.0,54.5,54.5808,54.482,54.5359,31800.0
2012-11-07 15:45:00,60.73,60.79,60.62,60.65,51200.0,54.5359,54.5898,54.4371,54.4641,51200.0
2012-11-07 15:50:00,60.66,60.76,60.65,60.7,40700.0,54.473,54.5628,54.4641,54.509,40700.0
2012-11-07 15:55:00,60.7,60.71,60.51,60.52,164100.0,54.509,54.5179,54.3383,54.3473,164100.0
2012-11-08 09:30:00,60.27,60.59,60.14,60.5,31900.0,54.1228,54.4102,54.0061,54.3294,31900.0
2012-11-08 09:35:00,60.49,60.49,60.08,60.45,16900.0,54.3204,54.3204,53.9522,54.2845,16900.0
2012-11-08 09:40:00,60.43,60.54,60.37,60.37,8400.0,54.2665,54.3653,54.2126,54.2126,8400.0
2012-11-08 09:45:00,60.42,60.45,60.31,60.45,14800.0,54.2575,54.2845,54.1587,54.2845,14800.0
2012-11-08 09:50:00,60.41,60.45,60.24,60.28,8900.0,54.2485,54.2845,54.0959,54.1318,8900.0
2012-11-08 09:55:00,60.25,60.37,60.25,60.28,7700.0,54.1049,54.2126,54.1049,54.1318,7700.0
2012-11-08 10:00:00,60.28,60.33,60.25,60.26,7500.0,54.1318,54.1767,54.1049,54.1138,7500.0
2012-11-08 10:05:00,60.23,60.26,60.19,60.19,10800.0,54.0869,54.1138,54.051,54.051,10800.0
2012-11-08 10:10:00,60.19,60.32,60.18,60.32,21000.0,54.051,54.1677,54.042,54.1677,21000.0
2012-11-08 10:15:00,60.31,60.33,60.24,60.25,6600.0,54.1587,54.1767,54.0959,54.1049,6600.0
2012-11-08 10:20:00,60.24,60.25,60.15,60.21,8800.0,54.0959,54.1049,54.0151,54.0689,8800.0
2012-11-08 10:25:00,60.21,60.24,60.18,60.23,4800.0,54.0689,54.0959,54.042,54.0869,4800.0
2012-11-08 10:30:00,60.26,60.41,60.24,60.4,9400.0,54.1138,54.2485,54.0959,54.2396,9400.0
2012-11-08 10:35:00,60.39,60.39,60.29,60.36,6300.0,54.2306,54.2306,54.1408,54.2036,6300.0
2012-11-08 10:40:00,60.34,60.34,60.17,60.24,6600.0,54.1857,54.1857,54.033,54.0959,6600.0
2012-11-08 10:45:00,60.27,60.34,60.27,60.27,6500.0,54.1228,54.1857,54.1228,54.1228,6500.0
2012-11-08 10:50:00,60.26,60.33,60.23,60.31,6000.0,54.1138,54.1767,54.0869,54.1587,6000.0
2012-11-08 10:55:00,60.33,60.33,60.17,60.24,9500.0,54.1767,54.1767,54.033,54.0959,9500.0
2012-11-08 11:00:00,60.25,60.25,60.12,60.18,14700.0,54.1049,54.1049,53.9881,54.042,14700.0
2012-11-08 11:05:00,60.18,60.3,60.17,60.24,17300.0,54.042,54.1498,54.033,54.0959,17300.0
2012-11-08 11:10:00,60.24,60.25,60.16,60.18,19700.0,54.0959,54.1049,54.024,54.042,19700.0
2012-11-08 11:15:00,60.19,60.2,60.09,60.12,11900.0,54.051,54.06,53.9612,53.9881,11900.0
2012-11-08 11:20:00,60.12,60.14,60.03,60.14,9900.0,53.9881,54.0061,53.9073,54.0061,9900.0
2012-11-08 11:25:00,60.14,60.2,60.1,60.16,11700.0,54.0061,54.06,53.9702,54.024,11700.0
2012-11-08 11:30:00,60.16,60.17,60.05,60.07,10700.0,54.024,54.033,53.9253,53.9432,10700.0
2012-11-08 11:35:00,60.07,60.08,60.0,60.08,12200.0,53.9432,53.9522,53.8804,53.9522,12200.0
2012-11-08 11:40:00,60.05,60.14,60.04,60.14,7100.0,53.9253,54.0061,53.9163,54.0061,7100.0
2012-11-08 11:45:00,60.16,60.22,60.16,60.21,11500.0,54.024,54.0779,54.024,54.0689,11500.0
2012-11-08 11:50:00,60.19,60.3,60.16,60.27,7300.0,54.051,54.1498,54.024,54.1228,7300.0
2012-11-08 11:55:00,60.25,60.27,60.19,60.23,10800.0,54.1049,54.1228,54.051,54.0869,10800.0
2012-11-08 12:00:00,60.22,60.22,60.1,60.13,5100.0,54.0779,54.0779,53.9702,53.9971,5100.0
2012-11-08 12:05:00,60.1,60.14,60.07,60.1,8400.0,53.9702,54.0061,53.9432,53.9702,8400.0
2012-11-08 12:10:00,60.08,60.08,60.0,60.07,10300.0,53.9522,53.9522,53.8804,53.9432,10300.0
2012-11-08 12:15:00,60.07,60.14,60.02,60.1,13800.0,53.9432,54.0061,53.8983,53.9702,13800.0
2012-11-08 12:20:00,60.09,60.18,60.07,60.17,9200.0,53.9612,54.042,53.9432,54.033,9200.0
2012-11-08 12:25:00,60.14,60.17,60.12,60.14,7000.0,54.0061,54.033,53.9881,54.0061,7000.0
2012-11-08 12:30:00,60.12,60.13,60.07,60.13,4800.0,53.9881,53.9971,53.9432,53.9971,4800.0
2012-11-08 12:35:00,60.12,60.12,60.02,60.03,12900.0,53.9881,53.9881,53.8983,53.9073,12900.0
2012-11-08 12:40:00,60.11,60.11,60.07,60.07,1600.0,53.9791,53.9791,53.9432,53.9432,1600.0
2012-11-08 12:45:00,60.07,60.07,59.97,60.03,12400.0,53.9432,53.9432,53.8534,53.9073,12400.0
2012-11-08 12:50:00,60.03,60.07,59.98,60.06,35800.0,53.9073,53.9432,53.8624,53.9342,35800.0
2012-11-08 12:55:00,60.04,60.12,60.04,60.12,5400.0,53.9163,53.9881,53.9163,53.9881,5400.0
2012-11-08 13:00:00,60.13,60.14,60.06,60.11,14600.0,53.9971,54.0061,53.9342,53.9791,14600.0
2012-11-08 13:05:00,60.1,60.13,60.09,60.09,2400.0,53.9702,53.9971,53.9612,53.9612,2400.0
2012-11-08 13:10:00,60.13,60.13,60.03,60.05,7500.0,53.9971,53.9971,53.9073,53.9253,7500.0
2012-11-08 13:15:00,60.04,60.11,60.03,60.1,10900.0,53.9163,53.9791,53.9073,53.9702,10900.0
2012-11-08 13:20:00,60.08,60.1,60.03,60.05,7100.0,53.9522,53.9702,53.9073,53.9253,7100.0
2012-11-08 13:25:00,60.05,60.05,59.95,60.0,11300.0,53.9253,53.9253,53.8355,53.8804,11300.0
2012-11-08 13:30:00,60.04,60.04,59.97,60.01,5700.0,53.9163,53.9163,53.8534,53.8893,5700.0
2012-11-08 13:35:00,59.99,60.07,59.99,60.04,6700.0,53.8714,53.9432,53.8714,53.9163,6700.0
2012-11-08 13:40:00,60.03,60.03,60.0,60.01,6000.0,53.9073,53.9073,53.8804,53.8893,6000.0
2012-11-08 13:45:00,60.0,60.03,59.95,60.03,5000.0,53.8804,53.9073,53.8355,53.9073,5000.0
2012-11-08 13:50:00,60.04,60.1,60.03,60.08,12800.0,53.9163,53.9702,53.9073,53.9522,12800.0
2012-11-08 13:55:00,60.1,60.16,60.09,60.14,14800.0,53.9702,54.024,53.9612,54.0061,14800.0
2012-11-08 14:00:00,60.13,60.13,60.03,60.03,12900.0,53.9971,53.9971,53.9073,53.9073,12900.0
2012-11-08 14:05:00,60.03,60.06,59.99,60.03,10300.0,53.9073,53.9342,53.8714,53.9073,10300.0
2012-11-08 14:10:00,60.03,60.06,60.01,60.02,11400.0,53.9073,53.9342,53.8893,53.8983,11400.0
2012-11-08 14:15:00,60.02,60.07,59.98,59.99,8200.0,53.8983,53.9432,53.8624,53.8714,8200.0
2012-11-08 14:20:00,59.99,59.99,59.92,59.97,12800.0,53.8714,53.8714,53.8085,53.8534,12800.0
2012-11-08 14:25:00,59.95,59.97,59.93,59.95,14100.0,53.8355,53.8534,53.8175,53.8355,14100.0
2012-11-08 14:30:00,59.96,59.97,59.92,59.92,12100.0,53.8444,53.8534,53.8085,53.8085,12100.0
2012-11-08 14:35:00,59.91,59.95,59.9,59.93,5400.0,53.7995,53.8355,53.7905,53.8175,5400.0
2012-11-08 14:40:00,59.93,59.98,59.92,59.96,6400.0,53.8175,53.8624,53.8085,53.8444,6400.0
2012-11-08 14:45:00,59.97,60.04,59.94,60.04,16000.0,53.8534,53.9163,53.8265,53.9163,16000.0
2012-11-08 14:50:00,60.05,60.08,60.0,60.02,14400.0,53.9253,53.9522,53.8804,53.8983,14400.0
2012-11-08 14:55:00,60.02,60.05,59.99,59.99,9100.0,53.8983,53.9253,53.8714,53.8714,9100.0
2012-11-08 15:00:00,59.99,60.03,59.96,60.03,17000.0,53.8714,53.9073,53.8444,53.9073,17000.0
2012-11-08 15:05:00,60.02,60.07,59.99,60.03,21200.0,53.8983,53.9432,53.8714,53.9073,21200.0
2012-11-08 15:10:00,60.04,60.07,59.99,60.0,15300.0,53.9163,53.9432,53.8714,53.8804,15300.0
2012-11-08 15:15:00,59.98,60.04,59.97,60.0,9900.0,53.8624,53.9163,53.8534,53.8804,9900.0
2012-11-08 15:20:00,60.04,60.08,60.01,60.02,34800.0,53.9163,53.9522,53.8893,53.8983,34800.0
2012-11-08 15:25:00,60.04,60.08,60.02,60.07,15400.0,53.9163,53.9522,53.8983,53.9432,15400.0
2012-11-08 15:30:00,60.08,60.08,59.98,60.01,21600.0,53.9522,53.9522,53.8624,53.8893,21600.0
2012-11-08 15:35:00,60.01,60.04,59.98,60.01,19000.0,53.8893,53.9163,53.8624,53.8893,19000.0
2012-11-08 15:40:00,60.02,60.03,59.92,59.97,26500.0,53.8983,53.9073,53.8085,53.8534,26500.0
2012-11-08 15:45:00,59.96,60.02,59.94,59.99,40200.0,53.8444,53.8983,53.8265,53.8714,40200.0
2012-11-08 15:50:00,59.98,60.03,59.94,60.01,46900.0,53.8624,53.9073,53.8265,53.8893,46900.0
2012-11-08 15:55:00,60.02,60.03,59.82,59.86,85500.0,53.8983,53.9073,53.7187,53.7546,85500.0
2012-11-09 09:30:00,59.92,59.98,59.43,59.89,41100.0,53.8085,53.8624,53.3685,53.7816,41100.0
2012-11-09 09:35:00,59.89,60.2,59.85,60.0,18300.0,53.7816,54.06,53.7456,53.8804,18300.0
2012-11-09 09:40:00,60.0,60.17,60.0,60.17,11400.0,53.8804,54.033,53.8804,54.033,11400.0
2012-11-09 09:45:00,60.14,60.14,59.98,60.02,6400.0,54.0061,54.0061,53.8624,53.8983,6400.0
2012-11-09 09:50:00,60.02,60.05,59.88,59.97,12200.0,53.8983,53.9253,53.7726,53.8534,12200.0
2012-11-09 09:55:00,60.06,60.11,59.94,60.08,8400.0,53.9342,53.9791,53.8265,53.9522,8400.0
2012-11-09 10:00:00,60.02,60.18,60.02,60.11,6000.0,53.8983,54.042,53.8983,53.9791,6000.0
2012-11-09 10:05:00,60.11,60.13,59.97,60.11,41600.0,53.9791,53.9971,53.8534,53.9791,41600.0
2012-11-09 10:10:00,60.14,60.14,60.0,60.06,35200.0,54.0061,54.0061,53.8804,53.9342,35200.0
2012-11-09 10:15:00,60.06,60.07,59.91,59.91,20800.0,53.9342,53.9432,53.7995,53.7995,20800.0
2012-11-09 10:20:00,59.93,59.95,59.9,59.93,26600.0,53.8175,53.8355,53.7905,53.8175,26600.0
2012-11-09 10:25:00,59.9,59.9,59.8,59.81,14000.0,53.7905,53.7905,53.7007,53.7097,14000.0
2012-11-09 10:30:00,59.81,59.87,59.77,59.84,7600.0,53.7097,53.7636,53.6738,53.7367,7600.0
2012-11-09 10:35:00,59.87,60.0,59.85,59.92,26100.0,53.7636,53.8804,53.7456,53.8085,26100.0
2012-11-09 10:40:00,59.92,59.99,59.92,59.93,13800.0,53.8085,53.8714,53.8085,53.8175,13800.0
2012-11-09 10:45:00,59.92,59.95,59.88,59.9,5400.0,53.8085,53.8355,53.7726,53.7905,5400.0
2012-11-09 10:50:00,59.9,59.98,59.88,59.98,5400.0,53.7905,53.8624,53.7726,53.8624,5400.0
2012-11-09 10:55:00,59.98,60.03,59.92,59.98,4300.0,53.8624,53.9073,53.8085,53.8624,4300.0
2012-11-09 11:00:00,59.97,60.04,59.94,60.0,6200.0,53.8534,53.9163,53.8265,53.8804,6200.0
2012-11-09 11:05:00,60.01,60.04,59.95,59.95,8600.0,53.8893,53.9163,53.8355,53.8355,8600.0
2012-11-09 11:10:00,59.97,60.02,59.95,59.96,25600.0,53.8534,53.8983,53.8355,53.8444,25600.0
2012-11-09 11:15:00,59.95,60.02,59.95,60.02,4400.0,53.8355,53.8983,53.8355,53.8983,4400.0
2012-11-09 11:20:00,60.02,60.02,59.88,59.92,7300.0,53.8983,53.8983,53.7726,53.8085,7300.0
2012-11-09 11:25:00,59.92,59.99,59.89,59.98,41400.0,53.8085,53.8714,53.7816,53.8624,41400.0
2012-11-09 11:30:00,59.98,60.02,59.95,59.97,25400.0,53.8624,53.8983,53.8355,53.8534,25400.0
2012-11-09 11:35:00,59.94,60.05,59.94,60.04,6700.0,53.8265,53.9253,53.8265,53.9163,6700.0
2012-11-09 11:40:00,60.08,60.1,60.07,60.08,4300.0,53.9522,53.9702,53.9432,53.9522,4300.0
2012-11-09 11:45:00,60.07,60.19,60.06,60.17,7700.0,53.9432,54.051,53.9342,54.033,7700.0
2012-11-09 11:50:00,60.15,60.19,60.13,60.18,4500.0,54.0151,54.051,53.9971,54.042,4500.0
2012-11-09 11:55:00,60.17,60.25,60.15,60.22,4100.0,54.033,54.1049,54.0151,54.0779,4100.0
2012-11-09 12:00:00,60.25,60.33,60.25,60.3,6300.0,54.1049,54.1767,54.1049,54.1498,6300.0
2012-11-09 12:05:00,60.28,60.29,60.21,60.25,4900.0,54.1318,54.1408,54.0689,54.1049,4900.0
2012-11-09 12:10:00,60.27,60.3,60.27,60.28,3000.0,54.1228,54.1498,54.1228,54.1318,3000.0
2012-11-09 12:15:00,60.29,60.38,60.29,60.37,4600.0,54.1408,54.2216,54.1408,54.2126,4600.0
2012-11-09 12:20:00,60.38,60.41,60.34,60.41,3700.0,54.2216,54.2485,54.1857,54.2485,3700.0
2012-11-09 12:25:00,60.41,60.43,60.39,60.4,2600.0,54.2485,54.2665,54.2306,54.2396,2600.0
2012-11-09 12:30:00,60.4,60.46,60.4,60.43,4900.0,54.2396,54.2934,54.2396,54.2665,4900.0
2012-11-09 12:35:00,60.43,60.48,60.43,60.46,4400.0,54.2665,54.3114,54.2665,54.2934,4400.0
2012-11-09 12:40:00,60.46,60.46,60.41,60.41,5200.0,54.2934,54.2934,54.2485,54.2485,5200.0
2012-11-09 12:45:00,60.42,60.42,60.37,60.4,2100.0,54.2575,54.2575,54.2126,54.2396,2100.0
2012-11-09 12:50:00,60.43,60.43,60.36,60.39,1700.0,54.2665,54.2665,54.2036,54.2306,1700.0
2012-11-09 12:55:00,60.38,60.38,60.33,60.33,3100.0,54.2216,54.2216,54.1767,54.1767,3100.0
2012-11-09 13:00:00,60.33,60.38,60.32,60.36,8300.0,54.1767,54.2216,54.1677,54.2036,8300.0
2012-11-09 13:05:00,60.4,60.4,60.31,60.34,4900.0,54.2396,54.2396,54.1587,54.1857,4900.0
2012-11-09 13:10:00,60.33,60.33,60.11,60.11,14700.0,54.1767,54.1767,53.9791,53.9791,14700.0
2012-11-09 13:15:00,60.12,60.16,60.08,60.08,18600.0,53.9881,54.024,53.9522,53.9522,18600.0
2012-11-09 13:20:00,60.11,60.11,60.03,60.03,3700.0,53.9791,53.9791,53.9073,53.9073,3700.0
2012-11-09 13:25:00,60.04,60.06,59.96,59.96,10400.0,53.9163,53.9342,53.8444,53.8444,10400.0
2012-11-09 13:30:00,59.96,60.02,59.9,59.96,19300.0,53.8444,53.8983,53.7905,53.8444,19300.0
2012-11-09 13:35:00,59.99,60.07,59.98,60.02,5100.0,53.8714,53.9432,53.8624,53.8983,5100.0
2012-11-09 13:40:00,60.03,60.06,59.93,59.98,12500.0,53.9073,53.9342,53.8175,53.8624,12500.0
2012-11-09 13:45:00,59.98,60.06,59.98,60.03,4600.0,53.8624,53.9342,53.8624,53.9073,4600.0
2012-11-09 13:50:00,60.05,60.11,60.03,60.07,5800.0,53.9253,53.9791,53.9073,53.9432,5800.0
2012-11-09 13:55:00,60.07,60.12,60.05,60.1,4700.0,53.9432,53.9881,53.9253,53.9702,4700.0
2012-11-09 14:00:00,60.13,60.13,60.02,60.02,4000.0,53.9971,53.9971,53.8983,53.8983,4000.0
2012-11-09 14:05:00,60.05,60.07,60.0,60.02,12000.0,53.9253,53.9432,53.8804,53.8983,12000.0
2012-11-09 14:10:00,60.02,60.02,59.99,60.02,14400.0,53.8983,53.8983,53.8714,53.8983,14400.0
2012-11-09 14:15:00,60.02,60.04,60.01,60.02,38800.0,53.8983,53.9163,53.8893,53.8983,38800.0
2012-11-09 14:20:00,60.03,60.03,60.01,60.02,14100.0,53.9073,53.9073,53.8893,53.8983,14100.0
2012-11-09 14:25:00,60.02,60.09,60.02,60.07,11100.0,53.8983,53.9612,53.8983,53.9432,11100.0
2012-11-09 14:30:00,60.11,60.21,60.09,60.2,7600.0,53.9791,54.0689,53.9612,54.06,7600.0
2012-11-09 14:35:00,60.19,60.25,60.12,60.12,5000.0,54.051,54.1049,53.9881,53.9881,5000.0
2012-11-09 14:40:00,60.12,60.13,60.1,60.11,3200.0,53.9881,53.9971,53.9702,53.9791,3200.0
2012-11-09 14:45:00,60.11,60.11,60.04,60.08,5800.0,53.9791,53.9791,53.9163,53.9522,5800.0
2012-11-09 14:50:00,60.09,60.11,60.05,60.05,4600.0,53.9612,53.9791,53.9253,53.9253,4600.0
2012-11-09 14:55:00,60.04,60.06,60.03,60.03,3400.0,53.9163,53.9342,53.9073,53.9073,3400.0
2012-11-09 15:00:00,60.04,60.04,59.98,60.01,7300.0,53.9163,53.9163,53.8624,53.8893,7300.0
2012-11-09 15:05:00,60.01,60.04,59.96,60.04,7900.0,53.8893,53.9163,53.8444,53.9163,7900.0
2012-11-09 15:10:00,60.04,60.12,60.03,60.1,6800.0,53.9163,53.9881,53.9073,53.9702,6800.0
2012-11-09 15:15:00,60.1,60.11,60.04,60.05,5600.0,53.9702,53.9791,53.9163,53.9253,5600.0
2012-11-09 15:20:00,60.07,60.1,60.04,60.1,5300.0,53.9432,53.9702,53.9163,53.9702,5300.0
2012-11-09 15:25:00,60.1,60.14,60.05,60.12,6800.0,53.9702,54.0061,53.9253,53.9881,6800.0
2012-11-09 15:30:00,60.11,60.12,60.06,60.07,7500.0,53.9791,53.9881,53.9342,53.9432,7500.0
2012-11-09 15:35:00,60.08,60.08,59.98,60.02,9400.0,53.9522,53.9522,53.8624,53.8983,9400.0
2012-11-09 15:40:00,60.04,60.13,60.04,60.12,8700.0,53.9163,53.9971,53.9163,53.9881,8700.0
2012-11-09 15:45:00,60.12,60.19,60.12,60.14,16000.0,53.9881,54.051,53.9881,54.0061,16000.0
2012-11-09 15:50:00,60.15,60.15,60.01,60.05,19600.0,54.0151,54.0151,53.8893,53.9253,19600.0
2012-11-09 15:55:00,60.04,60.04,59.91,59.94,86900.0,53.9163,53.9163,53.7995,53.8265,86900.0
2012-11-12 09:30:00,60.04,60.45,59.91,60.03,27700.0,53.9163,54.2845,53.7995,53.9073,27700.0
2012-11-12 09:35:00,60.04,60.04,59.83,59.99,9400.0,53.9163,53.9163,53.7277,53.8714,9400.0
2012-11-12 09:40:00,60.0,60.0,59.86,59.87,31100.0,53.8804,53.8804,53.7546,53.7636,31100.0
2012-11-12 09:45:00,59.87,59.96,59.83,59.89,31600.0,53.7636,53.8444,53.7277,53.7816,31600.0
2012-11-12 09:50:00,59.89,59.9,59.8,59.87,17600.0,53.7816,53.7905,53.7007,53.7636,17600.0
2012-11-12 09:55:00,59.87,59.95,59.87,59.94,18900.0,53.7636,53.8355,53.7636,53.8265,18900.0
2012-11-12 10:00:00,59.91,59.91,59.82,59.82,15800.0,53.7995,53.7995,53.7187,53.7187,15800.0
2012-11-12 10:05:00,59.83,59.85,59.71,59.73,38200.0,53.7277,53.7456,53.6199,53.6379,38200.0
2012-11-12 10:10:00,59.73,59.73,59.62,59.62,11100.0,53.6379,53.6379,53.5391,53.5391,11100.0
2012-11-12 10:15:00,59.61,59.63,59.56,59.59,13000.0,53.5301,53.5481,53.4852,53.5122,13000.0
2012-11-12 10:20:00,59.6,59.6,59.49,59.53,9800.0,53.5211,53.5211,53.4224,53.4583,9800.0
2012-11-12 10:25:00,59.55,59.6,59.55,59.58,4200.0,53.4762,53.5211,53.4762,53.5032,4200.0
2012-11-12 10:30:00,59.56,59.6,59.54,59.59,4400.0,53.4852,53.5211,53.4673,53.5122,4400.0
2012-11-12 10:35:00,59.62,59.67,59.61,59.62,4700.0,53.5391,53.584,53.5301,53.5391,4700.0
2012-11-12 10:40:00,59.62,59.63,59.48,59.48,7000.0,53.5391,53.5481,53.4134,53.4134,7000.0
2012-11-12 10:45:00,59.49,59.51,59.45,59.47,20400.0,53.4224,53.4403,53.3864,53.4044,20400.0
2012-11-12 10:50:00,59.47,59.49,59.39,59.47,23600.0,53.4044,53.4224,53.3326,53.4044,23600.0
2012-11-12 10:55:00,59.48,59.52,59.46,59.47,20700.0,53.4134,53.4493,53.3954,53.4044,20700.0
2012-11-12 11:00:00,59.46,59.48,59.45,59.46,8000.0,53.3954,53.4134,53.3864,53.3954,8000.0
2012-11-12 11:05:00,59.45,59.54,59.44,59.54,20000.0,53.3864,53.4673,53.3775,53.4673,20000.0
2012-11-12 11:10:00,59.54,59.56,59.52,59.54,12800.0,53.4673,53.4852,53.4493,53.4673,12800.0
2012-11-12 11:15:00,59.53,59.57,59.5,59.56,9100.0,53.4583,53.4942,53.4313,53.4852,9100.0
2012-11-12 11:20:00,59.55,59.59,59.53,59.58,6600.0,53.4762,53.5122,53.4583,53.5032,6600.0
2012-11-12 11:25:00,59.59,59.59,59.54,59.58,17600.0,53.5122,53.5122,53.4673,53.5032,17600.0
2012-11-12 11:30:00,59.57,59.62,59.56,59.58,9900.0,53.4942,53.5391,53.4852,53.5032,9900.0
2012-11-12 11:35:00,59.55,59.59,59.54,59.58,8600.0,53.4762,53.5122,53.4673,53.5032,8600.0
2012-11-12 11:40:00,59.58,59.58,59.51,59.52,7400.0,53.5032,53.5032,53.4403,53.4493,7400.0
2012-11-12 11:45:00,59.52,59.58,59.52,59.53,6000.0,53.4493,53.5032,53.4493,53.4583,6000.0
2012-11-12 11:50:00,59.54,59.58,59.52,59.52,29500.0,53.4673,53.5032,53.4493,53.4493,29500.0
2012-11-12 11:55:00,59.52,59.57,59.5,59.53,31700.0,53.4493,53.4942,53.4313,53.4583,31700.0
2012-11-12 12:00:00,59.55,59.55,59.52,59.52,3300.0,53.4762,53.4762,53.4493,53.4493,3300.0
2012-11-12 12:05:00,59.52,59.53,59.51,59.52,10600.0,53.4493,53.4583,53.4403,53.4493,10600.0
2012-11-12 12:10:00,59.52,59.53,59.48,59.51,9400.0,53.4493,53.4583,53.4134,53.4403,9400.0
2012-11-12 12:15:00,59.49,59.54,59.49,59.53,7700.0,53.4224,53.4673,53.4224,53.4583,7700.0
2012-11-12 12:20:00,59.53,59.6,59.53,59.59,11100.0,53.4583,53.5211,53.4583,53.5122,11100.0
2012-11-12 12:25:00,59.59,59.61,59.59,59.6,7600.0,53.5122,53.5301,53.5122,53.5211,7600.0
2012-11-12 12:30:00,59.6,59.7,59.59,59.69,9100.0,53.5211,53.6109,53.5122,53.602,9100.0
2012-11-12 12:35:00,59.69,59.7,59.66,59.66,9600.0,53.602,53.6109,53.575,53.575,9600.0
2012-11-12 12:40:00,59.68,59.76,59.68,59.75,10900.0,53.593,53.6648,53.593,53.6558,10900.0
2012-11-12 12:45:00,59.75,59.75,59.69,59.71,6400.0,53.6558,53.6558,53.602,53.6199,6400.0
2012-11-12 12:50:00,59.72,59.75,59.67,59.72,24800.0,53.6289,53.6558,53.584,53.6289,24800.0
2012-11-12 12:55:00,59.72,59.72,59.61,59.68,45400.0,53.6289,53.6289,53.5301,53.593,45400.0
2012-11-12 13:00:00,59.68,59.8,59.68,59.8,6900.0,53.593,53.7007,53.593,53.7007,6900.0
2012-11-12 13:05:00,59.8,59.8,59.74,59.77,7800.0,53.7007,53.7007,53.6469,53.6738,7800.0
2012-11-12 13:10:00,59.8,59.86,59.78,59.83,6900.0,53.7007,53.7546,53.6828,53.7277,6900.0
2012-11-12 13:15:00,59.82,59.85,59.8,59.84,19200.0,53.7187,53.7456,53.7007,53.7367,19200.0
2012-11-12 13:20:00,59.84,59.84,59.78,59.78,21500.0,53.7367,53.7367,53.6828,53.6828,21500.0
2012-11-12 13:25:00,59.79,59.84,59.79,59.8,7100.0,53.6918,53.7367,53.6918,53.7007,7100.0
2012-11-12 13:30:00,59.8,59.8,59.65,59.65,9000.0,53.7007,53.7007,53.566,53.566,9000.0
2012-11-12 13:35:00,59.65,59.66,59.62,59.65,11500.0,53.566,53.575,53.5391,53.566,11500.0
2012-11-12 13:40:00,59.64,59.65,59.6,59.62,16200.0,53.5571,53.566,53.5211,53.5391,16200.0
2012-11-12 13:45:00,59.63,59.65,59.62,59.63,11100.0,53.5481,53.566,53.5391,53.5481,11100.0
2012-11-12 13:50:00,59.64,59.65,59.6,59.62,9000.0,53.5571,53.566,53.5211,53.5391,9000.0
2012-11-12 13:55:00,59.62,59.68,59.6,59.64,12600.0,53.5391,53.593,53.5211,53.5571,12600.0
2012-11-12 14:00:00,59.64,59.64,59.54,59.54,15100.0,53.5571,53.5571,53.4673,53.4673,15100.0
2012-11-12 14:05:00,59.54,59.56,59.53,59.55,14700.0,53.4673,53.4852,53.4583,53.4762,14700.0
2012-11-12 14:10:00,59.55,59.57,59.55,59.56,12000.0,53.4762,53.4942,53.4762,53.4852,12000.0
2012-11-12 14:15:00,59.56,59.62,59.55,59.6,8900.0,53.4852,53.5391,53.4762,53.5211,8900.0
2012-11-12 14:20:00,59.59,59.66,59.59,59.64,9000.0,53.5122,53.575,53.5122,53.5571,9000.0
2012-11-12 14:25:00,59.63,59.64,59.55,59.59,21500.0,53.5481,53.5571,53.4762,53.5122,21500.0
2012-11-12 14:30:00,59.58,59.6,59.5,59.54,15900.0,53.5032,53.5211,53.4313,53.4673,15900.0
2012-11-12 14:35:00,59.54,59.55,59.51,59.54,10700.0,53.4673,53.4762,53.4403,53.4673,10700.0
2012-11-12 14:40:00,59.53,59.55,59.5,59.52,12300.0,53.4583,53.4762,53.4313,53.4493,12300.0
2012-11-12 14:45:00,59.51,59.58,59.51,59.57,7900.0,53.4403,53.5032,53.4403,53.4942,7900.0
2012-11-12 14:50:00,59.58,59.61,59.55,59.59,8400.0,53.5032,53.5301,53.4762,53.5122,8400.0
2012-11-12 14:55:00,59.59,59.64,59.57,59.62,11400.0,53.5122,53.5571,53.4942,53.5391,11400.0
2012-11-12 15:00:00,59.62,59.66,59.61,59.63,7800.0,53.5391,53.575,53.5301,53.5481,7800.0
2012-11-12 15:05:00,59.63,59.64,59.56,59.58,15200.0,53.5481,53.5571,53.4852,53.5032,15200.0
2012-11-12 15:10:00,59.59,59.64,59.52,59.52,20800.0,53.5122,53.5571,53.4493,53.4493,20800.0
2012-11-12 15:15:00,59.51,59.57,59.49,59.5,19800.0,53.4403,53.4942,53.4224,53.4313,19800.0
2012-11-12 15:20:00,59.5,59.53,59.49,59.5,28400.0,53.4313,53.4583,53.4224,53.4313,28400.0
2012-11-12 15:25:00,59.51,59.55,59.5,59.51,55900.0,53.4403,53.4762,53.4313,53.4403,55900.0
2012-11-12 15:30:00,59.51,59.56,59.49,59.52,47100.0,53.4403,53.4852,53.4224,53.4493,47100.0
2012-11-12 15:35:00,59.51,59.52,59.47,59.51,27000.0,53.4403,53.4493,53.4044,53.4403,27000.0
2012-11-12 15:40:00,59.51,59.53,59.49,59.5,53500.0,53.4403,53.4583,53.4224,53.4313,53500.0
2012-11-12 15:45:00,59.5,59.53,59.41,59.42,60700.0,53.4313,53.4583,53.3505,53.3595,60700.0
2012-11-12 15:50:00,59.44,59.5,59.44,59.46,43800.0,53.3775,53.4313,53.3775,53.3954,43800.0
2012-11-12 15:55:00,59.47,59.5,59.34,59.35,124100.0,53.4044,53.4313,53.2877,53.2966,124100.0
2012-11-13 09:30:00,58.97,59.42,58.97,59.07,32300.0,52.9554,53.3595,52.9554,53.0452,32300.0
2012-11-13 09:35:00,59.07,59.13,58.96,59.08,37500.0,53.0452,53.0991,52.9464,53.0542,37500.0
2012-11-13 09:40:00,59.08,59.18,58.98,58.98,20400.0,53.0542,53.144,52.9644,52.9644,20400.0
2012-11-13 09:45:00,59.05,59.26,59.05,59.24,31200.0,53.0272,53.2158,53.0272,53.1979,31200.0
2012-11-13 09:50:00,59.24,59.24,59.1,59.16,25200.0,53.1979,53.1979,53.0721,53.126,25200.0
2012-11-13 09:55:00,59.16,59.23,59.04,59.13,22300.0,53.126,53.1889,53.0183,53.0991,22300.0
2012-11-13 10:00:00,59.15,59.18,59.08,59.12,23300.0,53.117,53.144,53.0542,53.0901,23300.0
2012-11-13 10:05:00,59.12,59.25,59.09,59.24,15600.0,53.0901,53.2068,53.0632,53.1979,15600.0
2012-11-13 10:10:00,59.25,59.38,59.25,59.34,10200.0,53.2068,53.3236,53.2068,53.2877,10200.0
2012-11-13 10:15:00,59.35,59.38,59.25,59.28,8000.0,53.2966,53.3236,53.2068,53.2338,8000.0
2012-11-13 10:20:00,59.3,59.43,59.26,59.26,9700.0,53.2517,53.3685,53.2158,53.2158,9700.0
2012-11-13 10:25:00,59.29,59.35,59.26,59.3,6000.0,53.2428,53.2966,53.2158,53.2517,6000.0
2012-11-13 10:30:00,59.28,59.33,59.23,59.33,17600.0,53.2338,53.2787,53.1889,53.2787,17600.0
2012-11-13 10:35:00,59.32,59.46,59.32,59.37,22700.0,53.2697,53.3954,53.2697,53.3146,22700.0
2012-11-13 10:40:00,59.38,59.41,59.3,59.32,14600.0,53.3236,53.3505,53.2517,53.2697,14600.0
2012-11-13 10:45:00,59.31,59.37,59.31,59.37,10200.0,53.2607,53.3146,53.2607,53.3146,10200.0
2012-11-13 10:50:00,59.41,59.47,59.38,59.45,13300.0,53.3505,53.4044,53.3236,53.3864,13300.0
2012-11-13 10:55:00,59.46,59.53,59.46,59.51,11700.0,53.3954,53.4583,53.3954,53.4403,11700.0
2012-11-13 11:00:00,59.5,59.61,59.49,59.58,17300.0,53.4313,53.5301,53.4224,53.5032,17300.0
2012-11-13 11:05:00,59.57,59.64,59.57,59.6,52400.0,53.4942,53.5571,53.4942,53.5211,52400.0
2012-11-13 11:10:00,59.6,59.68,59.6,59.67,29300.0,53.5211,53.593,53.5211,53.584,29300.0
2012-11-13 11:15:00,59.66,59.71,59.65,59.68,29500.0,53.575,53.6199,53.566,53.593,29500.0
2012-11-13 11:20:00,59.68,59.73,59.67,59.7,16600.0,53.593,53.6379,53.584,53.6109,16600.0
2012-11-13 11:25:00,59.69,59.71,59.66,59.71,12600.0,53.602,53.6199,53.575,53.6199,12600.0
2012-11-13 11:30:00,59.71,59.73,59.69,59.72,28100.0,53.6199,53.6379,53.602,53.6289,28100.0
2012-11-13 11:35:00,59.72,59.72,59.66,59.68,14800.0,53.6289,53.6289,53.575,53.593,14800.0
2012-11-13 11:40:00,59.67,59.77,59.67,59.77,7000.0,53.584,53.6738,53.584,53.6738,7000.0
2012-11-13 11:45:00,59.74,59.79,59.73,59.75,10600.0,53.6469,53.6918,53.6379,53.6558,10600.0
2012-11-13 11:50:00,59.72,59.73,59.7,59.73,16900.0,53.6289,53.6379,53.6109,53.6379,16900.0
2012-11-13 11:55:00,59.72,59.74,59.7,59.71,11500.0,53.6289,53.6469,53.6109,53.6199,11500.0
2012-11-13 12:00:00,59.7,59.71,59.68,59.7,8200.0,53.6109,53.6199,53.593,53.6109,8200.0
2012-11-13 12:05:00,59.7,59.71,59.65,59.65,23500.0,53.6109,53.6199,53.566,53.566,23500.0
2012-11-13 12:10:00,59.66,59.73,59.66,59.73,7800.0,53.575,53.6379,53.575,53.6379,7800.0
2012-11-13 12:15:00,59.73,59.73,59.66,59.68,12200.0,53.6379,53.6379,53.575,53.593,12200.0
2012-11-13 12:20:00,59.69,59.69,59.63,59.64,20100.0,53.602,53.602,53.5481,53.5571,20100.0
2012-11-13 12:25:00,59.64,59.65,59.62,59.64,34500.0,53.5571,53.566,53.5391,53.5571,34500.0
2012-11-13 12:30:00,59.64,59.64,59.61,59.62,19600.0,53.5571,53.5571,53.5301,53.5391,19600.0
2012-11-13 12:35:00,59.62,59.64,59.6,59.61,13700.0,53.5391,53.5571,53.5211,53.5301,13700.0
2012-11-13 12:40:00,59.61,59.62,59.58,59.58,10600.0,53.5301,53.5391,53.5032,53.5032,10600.0
2012-11-13 12:45:00,59.58,59.66,59.57,59.64,13500.0,53.5032,53.575,53.4942,53.5571,13500.0
2012-11-13 12:50:00,59.64,59.69,59.63,59.67,3000.0,53.5571,53.602,53.5481,53.584,3000.0
2012-11-13 12:55:00,59.68,59.69,59.65,59.66,12600.0,53.593,53.602,53.566,53.575,12600.0
2012-11-13 13:00:00,59.66,59.66,59.64,59.66,9700.0,53.575,53.575,53.5571,53.575,9700.0
2012-11-13 13:05:00,59.66,59.73,59.66,59.69,26400.0,53.575,53.6379,53.575,53.602,26400.0
2012-11-13 13:10:00,59.69,59.71,59.64,59.71,7100.0,53.602,53.6199,53.5571,53.6199,7100.0
2012-11-13 13:15:00,59.71,59.76,59.7,59.72,6700.0,53.6199,53.6648,53.6109,53.6289,6700.0
2012-11-13 13:20:00,59.72,59.72,59.64,59.67,6200.0,53.6289,53.6289,53.5571,53.584,6200.0
2012-11-13 13:25:00,59.69,59.69,59.66,59.67,5300.0,53.602,53.602,53.575,53.584,5300.0
2012-11-13 13:30:00,59.67,59.72,59.66,59.71,7000.0,53.584,53.6289,53.575,53.6199,7000.0
2012-11-13 13:35:00,59.71,59.71,59.62,59.64,19400.0,53.6199,53.6199,53.5391,53.5571,19400.0
2012-11-13 13:40:00,59.63,59.69,59.63,59.66,23400.0,53.5481,53.602,53.5481,53.575,23400.0
2012-11-13 13:45:00,59.66,59.66,59.62,59.64,26500.0,53.575,53.575,53.5391,53.5571,26500.0
2012-11-13 13:50:00,59.65,59.7,59.64,59.67,13100.0,53.566,53.6109,53.5571,53.584,13100.0
2012-11-13 13:55:00,59.66,59.68,59.62,59.68,22400.0,53.575,53.593,53.5391,53.593,22400.0
2012-11-13 14:00:00,59.68,59.7,59.57,59.6,16700.0,53.593,53.6109,53.4942,53.5211,16700.0
2012-11-13 14:05:00,59.6,59.66,59.58,59.66,21200.0,53.5211,53.575,53.5032,53.575,21200.0
2012-11-13 14:10:00,59.65,59.65,59.61,59.61,121100.0,53.566,53.566,53.5301,53.5301,121100.0
2012-11-13 14:15:00,59.61,59.67,59.61,59.67,13300.0,53.5301,53.584,53.5301,53.584,13300.0
2012-11-13 14:20:00,59.66,59.69,59.62,59.63,11300.0,53.575,53.602,53.5391,53.5481,11300.0
2012-11-13 14:25:00,59.61,59.66,59.6,59.65,7100.0,53.5301,53.575,53.5211,53.566,7100.0
2012-11-13 14:30:00,59.64,59.66,59.61,59.63,19800.0,53.5571,53.575,53.5301,53.5481,19800.0
2012-11-13 14:35:00,59.63,59.63,59.59,59.6,23900.0,53.5481,53.5481,53.5122,53.5211,23900.0
2012-11-13 14:40:00,59.61,59.62,59.58,59.61,15500.0,53.5301,53.5391,53.5032,53.5301,15500.0
2012-11-13 14:45:00,59.61,59.61,59.56,59.6,9400.0,53.5301,53.5301,53.4852,53.5211,9400.0
2012-11-13 14:50:00,59.61,59.64,59.56,59.62,25200.0,53.5301,53.5571,53.4852,53.5391,25200.0
2012-11-13 14:55:00,59.62,59.68,59.52,59.57,85300.0,53.5391,53.593,53.4493,53.4942,85300.0
2012-11-13 15:00:00,59.59,59.66,59.58,59.61,43800.0,53.5122,53.575,53.5032,53.5301,43800.0
2012-11-13 15:05:00,59.6,59.61,59.55,59.58,17500.0,53.5211,53.5301,53.4762,53.5032,17500.0
2012-11-13 15:10:00,59.57,59.61,59.54,59.59,34000.0,53.4942,53.5301,53.4673,53.5122,34000.0
2012-11-13 15:15:00,59.6,59.61,59.52,59.55,15700.0,53.5211,53.5301,53.4493,53.4762,15700.0
2012-11-13 15:20:00,59.55,59.56,59.37,59.41,38000.0,53.4762,53.4852,53.3146,53.3505,38000.0
2012-11-13 15:25:00,59.4,59.43,59.39,59.41,11000.0,53.3415,53.3685,53.3326,53.3505,11000.0
2012-11-13 15:30:00,59.42,59.47,59.38,59.4,14200.0,53.3595,53.4044,53.3236,53.3415,14200.0
2012-11-13 15:35:00,59.39,59.4,59.33,59.34,24500.0,53.3326,53.3415,53.2787,53.2877,24500.0
2012-11-13 15:40:00,59.34,59.36,59.26,59.3,29900.0,53.2877,53.3056,53.2158,53.2517,29900.0
2012-11-13 15:45:00,59.29,59.33,59.24,59.3,42500.0,53.2428,53.2787,53.1979,53.2517,42500.0
2012-11-13 15:50:00,59.28,59.35,59.24,59.27,79100.0,53.2338,53.2966,53.1979,53.2248,79100.0
2012-11-13 15:55:00,59.27,59.3,59.22,59.24,127400.0,53.2248,53.2517,53.1799,53.1979,127400.0
2012-11-14 09:30:00,59.46,59.84,59.46,59.55,23500.0,53.3954,53.7367,53.3954,53.4762,23500.0
2012-11-14 09:35:00,59.54,59.54,59.19,59.22,14900.0,53.4673,53.4673,53.153,53.1799,14900.0
2012-11-14 09:40:00,59.21,59.22,58.93,58.94,38500.0,53.1709,53.1799,52.9195,52.9285,38500.0
2012-11-14 09:45:00,58.97,59.09,58.92,59.05,32000.0,52.9554,53.0632,52.9105,53.0272,32000.0
2012-11-14 09:50:00,59.04,59.11,58.94,59.03,39300.0,53.0183,53.0811,52.9285,53.0093,39300.0
2012-11-14 09:55:00,59.06,59.17,58.93,59.1,30400.0,53.0362,53.135,52.9195,53.0721,30400.0
2012-11-14 10:00:00,59.1,59.23,59.09,59.12,11000.0,53.0721,53.1889,53.0632,53.0901,11000.0
2012-11-14 10:05:00,59.13,59.28,59.1,59.21,19800.0,53.0991,53.2338,53.0721,53.1709,19800.0
2012-11-14 10:10:00,59.21,59.24,59.12,59.17,14800.0,53.1709,53.1979,53.0901,53.135,14800.0
2012-11-14 10:15:00,59.18,59.25,59.1,59.25,21900.0,53.144,53.2068,53.0721,53.2068,21900.0
2012-11-14 10:20:00,59.27,59.28,59.1,59.19,11800.0,53.2248,53.2338,53.0721,53.153,11800.0
2012-11-14 10:25:00,59.21,59.23,59.05,59.08,11000.0,53.1709,53.1889,53.0272,53.0542,11000.0
2012-11-14 10:30:00,59.07,59.21,59.07,59.16,22100.0,53.0452,53.1709,53.0452,53.126,22100.0
2012-11-14 10:35:00,59.16,59.2,59.04,59.11,11700.0,53.126,53.1619,53.0183,53.0811,11700.0
2012-11-14 10:40:00,59.07,59.22,59.02,59.2,18600.0,53.0452,53.1799,53.0003,53.1619,18600.0
2012-11-14 10:45:00,59.21,59.28,59.17,59.27,27600.0,53.1709,53.2338,53.135,53.2248,27600.0
2012-11-14 10:50:00,59.23,59.26,59.13,59.22,26400.0,53.1889,53.2158,53.0991,53.1799,26400.0
2012-11-14 10:55:00,59.19,59.27,59.16,59.27,34100.0,53.153,53.2248,53.126,53.2248,34100.0
2012-11-14 11:00:00,59.27,59.28,59.14,59.18,15200.0,53.2248,53.2338,53.1081,53.144,15200.0
2012-11-14 11:05:00,59.16,59.29,59.15,59.25,10300.0,53.126,53.2428,53.117,53.2068,10300.0
2012-11-14 11:10:00,59.23,59.26,59.18,59.24,19600.0,53.1889,53.2158,53.144,53.1979,19600.0
2012-11-14 11:15:00,59.24,59.27,59.18,59.27,13400.0,53.1979,53.2248,53.144,53.2248,13400.0
2012-11-14 11:20:00,59.25,59.3,59.22,59.28,10900.0,53.2068,53.2517,53.1799,53.2338,10900.0
2012-11-14 11:25:00,59.25,59.33,59.25,59.28,9700.0,53.2068,53.2787,53.2068,53.2338,9700.0
2012-11-14 11:30:00,59.28,59.34,59.25,59.29,10000.0,53.2338,53.2877,53.2068,53.2428,10000.0
2012-11-14 11:35:00,59.26,59.3,59.24,59.25,9200.0,53.2158,53.2517,53.1979,53.2068,9200.0
2012-11-14 11:40:00,59.27,59.36,59.25,59.32,70800.0,53.2248,53.3056,53.2068,53.2697,70800.0
2012-11-14 11:45:00,59.32,59.36,59.29,59.34,8700.0,53.2697,53.3056,53.2428,53.2877,8700.0
2012-11-14 11:50:00,59.36,59.36,59.28,59.34,9000.0,53.3056,53.3056,53.2338,53.2877,9000.0
2012-11-14 11:55:00,59.32,59.33,59.17,59.24,38200.0,53.2697,53.2787,53.135,53.1979,38200.0
2012-11-14 12:00:00,59.25,59.26,59.14,59.18,22100.0,53.2068,53.2158,53.1081,53.144,22100.0
2012-11-14 12:05:00,59.18,59.19,59.06,59.07,20300.0,53.144,53.153,53.0362,53.0452,20300.0
2012-11-14 12:10:00,59.1,59.12,59.0,59.05,15500.0,53.0721,53.0901,52.9823,53.0272,15500.0
2012-11-14 12:15:00,59.04,59.06,59.0,59.02,18000.0,53.0183,53.0362,52.9823,53.0003,18000.0
2012-11-14 12:20:00,59.02,59.07,58.98,59.06,13200.0,53.0003,53.0452,52.9644,53.0362,13200.0
2012-11-14 12:25:00,59.03,59.15,59.0,59.15,12700.0,53.0093,53.117,52.9823,53.117,12700.0
2012-11-14 12:30:00,59.14,59.17,59.03,59.03,11500.0,53.1081,53.135,53.0093,53.0093,11500.0
2012-11-14 12:35:00,59.02,59.06,58.95,58.96,13400.0,53.0003,53.0362,52.9374,52.9464,13400.0
2012-11-14 12:40:00,58.97,59.04,58.92,58.98,12000.0,52.9554,53.0183,52.9105,52.9644,12000.0
2012-11-14 12:45:00,59.02,59.02,58.94,58.97,14100.0,53.0003,53.0003,52.9285,52.9554,14100.0
2012-11-14 12:50:00,58.94,59.02,58.91,59.01,8400.0,52.9285,53.0003,52.9015,52.9913,8400.0
2012-11-14 12:55:00,59.01,59.02,58.93,58.93,13400.0,52.9913,53.0003,52.9195,52.9195,13400.0
2012-11-14 13:00:00,58.95,59.01,58.9,58.95,11100.0,52.9374,52.9913,52.8925,52.9374,11100.0
2012-11-14 13:05:00,58.94,58.95,58.86,58.86,10400.0,52.9285,52.9374,52.8566,52.8566,10400.0
2012-11-14 13:10:00,58.86,58.88,58.85,58.88,7900.0,52.8566,52.8746,52.8476,52.8746,7900.0
2012-11-14 13:15:00,58.88,58.97,58.87,58.94,14000.0,52.8746,52.9554,52.8656,52.9285,14000.0
2012-11-14 13:20:00,58.95,58.99,58.92,58.94,9600.0,52.9374,52.9734,52.9105,52.9285,9600.0
2012-11-14 13:25:00,58.93,58.98,58.88,58.88,10300.0,52.9195,52.9644,52.8746,52.8746,10300.0
2012-11-14 13:30:00,58.91,58.91,58.85,58.85,14400.0,52.9015,52.9015,52.8476,52.8476,14400.0
2012-11-14 13:35:00,58.86,58.96,58.85,58.9,16600.0,52.8566,52.9464,52.8476,52.8925,16600.0
2012-11-14 13:40:00,58.91,58.95,58.81,58.82,15900.0,52.9015,52.9374,52.8117,52.8207,15900.0
2012-11-14 13:45:00,58.82,58.85,58.78,58.83,20100.0,52.8207,52.8476,52.7848,52.8297,20100.0
2012-11-14 13:50:00,58.84,58.87,58.81,58.85,21000.0,52.8387,52.8656,52.8117,52.8476,21000.0
2012-11-14 13:55:00,58.85,58.9,58.84,58.87,13300.0,52.8476,52.8925,52.8387,52.8656,13300.0
2012-11-14 14:00:00,58.88,58.92,58.81,58.83,22100.0,52.8746,52.9105,52.8117,52.8297,22100.0
2012-11-14 14:05:00,58.83,58.91,58.8,58.88,47800.0,52.8297,52.9015,52.8027,52.8746,47800.0
2012-11-14 14:10:00,58.87,58.89,58.76,58.79,31800.0,52.8656,52.8836,52.7668,52.7938,31800.0
2012-11-14 14:15:00,58.79,58.79,58.71,58.74,35600.0,52.7938,52.7938,52.7219,52.7489,35600.0
2012-11-14 14:20:00,58.74,58.75,58.59,58.59,33700.0,52.7489,52.7578,52.6142,52.6142,33700.0
2012-11-14 14:25:00,58.59,58.64,58.55,58.58,35900.0,52.6142,52.6591,52.5782,52.6052,35900.0
2012-11-14 14:30:00,58.57,58.59,58.5,58.52,24600.0,52.5962,52.6142,52.5333,52.5513,24600.0
2012-11-14 14:35:00,58.53,58.59,58.48,58.55,23600.0,52.5603,52.6142,52.5154,52.5782,23600.0
2012-11-14 14:40:00,58.55,58.55,58.47,58.48,19700.0,52.5782,52.5782,52.5064,52.5154,19700.0
2012-11-14 14:45:00,58.49,58.53,58.47,58.48,17800.0,52.5244,52.5603,52.5064,52.5154,17800.0
2012-11-14 14:50:00,58.48,58.61,58.47,58.53,16800.0,52.5154,52.6321,52.5064,52.5603,16800.0
2012-11-14 14:55:00,58.54,58.54,58.42,58.42,21700.0,52.5693,52.5693,52.4615,52.4615,21700.0
2012-11-14 15:00:00,58.44,58.49,58.4,58.45,28300.0,52.4795,52.5244,52.4435,52.4884,28300.0
2012-11-14 15:05:00,58.44,58.51,58.43,58.48,79700.0,52.4795,52.5423,52.4705,52.5154,79700.0
2012-11-14 15:10:00,58.49,58.59,58.48,58.52,36000.0,52.5244,52.6142,52.5154,52.5513,36000.0
2012-11-14 15:15:00,58.53,58.56,58.5,58.54,47300.0,52.5603,52.5872,52.5333,52.5693,47300.0
2012-11-14 15:20:00,58.53,58.56,58.52,58.52,32800.0,52.5603,52.5872,52.5513,52.5513,32800.0
2012-11-14 15:25:00,58.53,58.57,58.51,58.53,34100.0,52.5603,52.5962,52.5423,52.5603,34100.0
2012-11-14 15:30:00,58.53,58.56,58.52,58.53,50700.0,52.5603,52.5872,52.5513,52.5603,50700.0
2012-11-14 15:35:00,58.53,58.56,58.52,58.53,49800.0,52.5603,52.5872,52.5513,52.5603,49800.0
2012-11-14 15:40:00,58.53,58.54,58.52,58.53,65700.0,52.5603,52.5693,52.5513,52.5603,65700.0
2012-11-14 15:45:00,58.53,58.57,58.52,58.57,84600.0,52.5603,52.5962,52.5513,52.5962,84600.0
2012-11-14 15:50:00,58.56,58.58,58.51,58.53,178300.0,52.5872,52.6052,52.5423,52.5603,178300.0
2012-11-14 15:55:00,58.53,58.56,58.46,58.46,213500.0,52.5603,52.5872,52.4974,52.4974,213500.0
2012-11-15 09:30:00,58.46,59.18,58.46,58.92,38800.0,52.4974,53.144,52.4974,52.9105,38800.0
2012-11-15 09:35:00,58.9,59.01,58.88,58.9,33200.0,52.8925,52.9913,52.8746,52.8925,33200.0
2012-11-15 09:40:00,58.92,59.12,58.86,59.12,68800.0,52.9105,53.0901,52.8566,53.0901,68800.0
2012-11-15 09:45:00,59.07,59.16,58.91,59.1,50900.0,53.0452,53.126,52.9015,53.0721,50900.0
2012-11-15 09:50:00,59.11,59.28,59.11,59.27,28200.0,53.0811,53.2338,53.0811,53.2248,28200.0
2012-11-15 09:55:00,59.26,59.36,59.23,59.24,26500.0,53.2158,53.3056,53.1889,53.1979,26500.0
2012-11-15 10:00:00,59.2,59.42,59.11,59.37,21200.0,53.1619,53.3595,53.0811,53.3146,21200.0
2012-11-15 10:05:00,59.34,59.4,59.27,59.3,31100.0,53.2877,53.3415,53.2248,53.2517,31100.0
2012-11-15 10:10:00,59.27,59.27,59.15,59.15,20400.0,53.2248,53.2248,53.117,53.117,20400.0
2012-11-15 10:15:00,59.16,59.23,59.03,59.04,15400.0,53.126,53.1889,53.0093,53.0183,15400.0
2012-11-15 10:20:00,59.03,59.03,58.92,58.95,18300.0,53.0093,53.0093,52.9105,52.9374,18300.0
2012-11-15 10:25:00,58.94,58.94,58.9,58.94,21400.0,52.9285,52.9285,52.8925,52.9285,21400.0
2012-11-15 10:30:00,58.94,59.07,58.92,58.99,33700.0,52.9285,53.0452,52.9105,52.9734,33700.0
2012-11-15 10:35:00,58.97,59.01,58.93,58.96,63100.0,52.9554,52.9913,52.9195,52.9464,63100.0
2012-11-15 10:40:00,58.97,58.97,58.9,58.94,57000.0,52.9554,52.9554,52.8925,52.9285,57000.0
2012-11-15 10:45:00,58.94,58.96,58.84,58.87,20500.0,52.9285,52.9464,52.8387,52.8656,20500.0
2012-11-15 10:50:00,58.89,58.9,58.71,58.71,24500.0,52.8836,52.8925,52.7219,52.7219,24500.0
2012-11-15 10:55:00,58.72,58.72,58.57,58.6,18000.0,52.7309,52.7309,52.5962,52.6231,18000.0
2012-11-15 11:00:00,58.6,58.69,58.56,58.69,10800.0,52.6231,52.704,52.5872,52.704,10800.0
2012-11-15 11:05:00,58.69,58.7,58.57,58.63,13600.0,52.704,52.7129,52.5962,52.6501,13600.0
2012-11-15 11:10:00,58.63,58.75,58.63,58.74,21300.0,52.6501,52.7578,52.6501,52.7489,21300.0
2012-11-15 11:15:00,58.75,58.77,58.65,58.66,21500.0,52.7578,52.7758,52.668,52.677,21500.0
2012-11-15 11:20:00,58.67,58.85,58.67,58.8,20600.0,52.686,52.8476,52.686,52.8027,20600.0
2012-11-15 11:25:00,58.8,58.82,58.72,58.72,23300.0,52.8027,52.8207,52.7309,52.7309,23300.0
2012-11-15 11:30:00,58.72,58.83,58.68,58.75,15200.0,52.7309,52.8297,52.695,52.7578,15200.0
2012-11-15 11:35:00,58.78,58.78,58.71,58.78,17600.0,52.7848,52.7848,52.7219,52.7848,17600.0
2012-11-15 11:40:00,58.79,58.81,58.63,58.66,18000.0,52.7938,52.8117,52.6501,52.677,18000.0
2012-11-15 11:45:00,58.68,58.68,58.46,58.56,21500.0,52.695,52.695,52.4974,52.5872,21500.0
2012-11-15 11:50:00,58.57,58.66,58.57,58.63,13200.0,52.5962,52.677,52.5962,52.6501,13200.0
2012-11-15 11:55:00,58.65,58.72,58.62,58.7,14100.0,52.668,52.7309,52.6411,52.7129,14100.0
2012-11-15 12:00:00,58.69,58.73,58.66,58.7,11700.0,52.704,52.7399,52.677,52.7129,11700.0
2012-11-15 12:05:00,58.71,58.71,58.61,58.64,23100.0,52.7219,52.7219,52.6321,52.6591,23100.0
2012-11-15 12:10:00,58.65,58.69,58.63,58.65,13000.0,52.668,52.704,52.6501,52.668,13000.0
2012-11-15 12:15:00,58.63,58.67,58.61,58.66,11200.0,52.6501,52.686,52.6321,52.677,11200.0
2012-11-15 12:20:00,58.66,58.66,58.54,58.61,12300.0,52.677,52.677,52.5693,52.6321,12300.0
2012-11-15 12:25:00,58.6,58.61,58.57,58.6,59300.0,52.6231,52.6321,52.5962,52.6231,59300.0
2012-11-15 12:30:00,58.6,58.62,58.49,58.54,26200.0,52.6231,52.6411,52.5244,52.5693,26200.0
2012-11-15 12:35:00,58.54,58.56,58.48,58.55,30800.0,52.5693,52.5872,52.5154,52.5782,30800.0
2012-11-15 12:40:00,58.55,58.55,58.47,58.47,7900.0,52.5782,52.5782,52.5064,52.5064,7900.0
2012-11-15 12:45:00,58.48,58.56,58.46,58.56,13000.0,52.5154,52.5872,52.4974,52.5872,13000.0
2012-11-15 12:50:00,58.55,58.57,58.51,58.57,7000.0,52.5782,52.5962,52.5423,52.5962,7000.0
2012-11-15 12:55:00,58.57,58.6,58.53,58.53,11400.0,52.5962,52.6231,52.5603,52.5603,11400.0
2012-11-15 13:00:00,58.53,58.56,58.45,58.45,12900.0,52.5603,52.5872,52.4884,52.4884,12900.0
2012-11-15 13:05:00,58.44,58.53,58.43,58.51,10400.0,52.4795,52.5603,52.4705,52.5423,10400.0
2012-11-15 13:10:00,58.51,58.56,58.51,58.52,5800.0,52.5423,52.5872,52.5423,52.5513,5800.0
2012-11-15 13:15:00,58.52,58.52,58.43,58.46,13000.0,52.5513,52.5513,52.4705,52.4974,13000.0
2012-11-15 13:20:00,58.44,58.5,58.41,58.5,14300.0,52.4795,52.5333,52.4525,52.5333,14300.0
2012-11-15 13:25:00,58.5,58.51,58.46,58.46,17700.0,52.5333,52.5423,52.4974,52.4974,17700.0
2012-11-15 13:30:00,58.48,58.53,58.44,58.53,20800.0,52.5154,52.5603,52.4795,52.5603,20800.0
2012-11-15 13:35:00,58.53,58.59,58.48,58.55,33500.0,52.5603,52.6142,52.5154,52.5782,33500.0
2012-11-15 13:40:00,58.55,58.59,58.52,58.55,15900.0,52.5782,52.6142,52.5513,52.5782,15900.0
2012-11-15 13:45:00,58.56,58.59,58.55,58.57,17400.0,52.5872,52.6142,52.5782,52.5962,17400.0
2012-11-15 13:50:00,58.57,58.69,58.57,58.64,20800.0,52.5962,52.704,52.5962,52.6591,20800.0
2012-11-15 13:55:00,58.64,58.65,58.57,58.59,17600.0,52.6591,52.668,52.5962,52.6142,17600.0
2012-11-15 14:00:00,58.58,58.66,58.57,58.66,34300.0,52.6052,52.677,52.5962,52.677,34300.0
2012-11-15 14:05:00,58.65,58.68,58.58,58.58,30000.0,52.668,52.695,52.6052,52.6052,30000.0
2012-11-15 14:10:00,58.6,58.64,58.59,58.62,42200.0,52.6231,52.6591,52.6142,52.6411,42200.0
2012-11-15 14:15:00,58.61,58.63,58.56,58.61,40900.0,52.6321,52.6501,52.5872,52.6321,40900.0
2012-11-15 14:20:00,58.62,58.63,58.5,58.53,54100.0,52.6411,52.6501,52.5333,52.5603,54100.0
2012-11-15 14:25:00,58.52,58.63,58.51,58.63,41700.0,52.5513,52.6501,52.5423,52.6501,41700.0
2012-11-15 14:30:00,58.63,58.68,58.53,58.65,58900.0,52.6501,52.695,52.5603,52.668,58900.0
2012-11-15 14:35:00,58.65,58.67,58.55,58.66,47400.0,52.668,52.686,52.5782,52.677,47400.0
2012-11-15 14:40:00,58.67,58.76,58.67,58.74,14600.0,52.686,52.7668,52.686,52.7489,14600.0
2012-11-15 14:45:00,58.74,58.82,58.73,58.8,14700.0,52.7489,52.8207,52.7399,52.8027,14700.0
2012-11-15 14:50:00,58.8,58.9,58.79,58.88,24100.0,52.8027,52.8925,52.7938,52.8746,24100.0
2012-11-15 14:55:00,58.88,58.91,58.81,58.81,32200.0,52.8746,52.9015,52.8117,52.8117,32200.0
2012-11-15 15:00:00,58.81,58.82,58.7,58.7,21500.0,52.8117,52.8207,52.7129,52.7129,21500.0
2012-11-15 15:05:00,58.7,58.76,58.66,58.68,24800.0,52.7129,52.7668,52.677,52.695,24800.0
2012-11-15 15:10:00,58.69,58.7,58.61,58.63,30100.0,52.704,52.7129,52.6321,52.6501,30100.0
2012-11-15 15:15:00,58.63,58.68,58.6,58.62,23600.0,52.6501,52.695,52.6231,52.6411,23600.0
2012-11-15 15:20:00,58.62,58.65,58.58,58.59,24900.0,52.6411,52.668,52.6052,52.6142,24900.0
2012-11-15 15:25:00,58.58,58.61,58.57,58.6,23300.0,52.6052,52.6321,52.5962,52.6231,23300.0
2012-11-15 15:30:00,58.6,58.6,58.56,58.57,35300.0,52.6231,52.6231,52.5872,52.5962,35300.0
2012-11-15 15:35:00,58.57,58.67,58.57,58.67,47700.0,52.5962,52.686,52.5962,52.686,47700.0
2012-11-15 15:40:00,58.68,58.74,58.65,58.68,54400.0,52.695,52.7489,52.668,52.695,54400.0
2012-11-15 15:45:00,58.68,58.82,58.67,58.8,44500.0,52.695,52.8207,52.686,52.8027,44500.0
2012-11-15 15:50:00,58.79,58.88,58.77,58.81,40200.0,52.7938,52.8746,52.7758,52.8117,40200.0
2012-11-15 15:55:00,58.81,58.95,58.74,58.78,94500.0,52.8117,52.9374,52.7489,52.7848,94500.0
2012-11-16 09:30:00,58.71,59.14,57.6,57.69,448900.0,52.7219,53.1081,51.7251,51.806,448900.0
2012-11-16 09:35:00,57.69,58.29,57.62,58.14,75500.0,51.806,52.3448,51.7431,52.2101,75500.0
2012-11-16 09:40:00,58.2,58.56,58.17,58.45,87900.0,52.2639,52.5872,52.237,52.4884,87900.0
2012-11-16 09:45:00,58.45,58.95,58.39,58.52,104200.0,52.4884,52.9374,52.4346,52.5513,104200.0
2012-11-16 09:50:00,58.5,58.5,58.03,58.16,42900.0,52.5333,52.5333,52.1113,52.228,42900.0
2012-11-16 09:55:00,58.1,58.4,58.07,58.29,49400.0,52.1741,52.4435,52.1472,52.3448,49400.0
2012-11-16 10:00:00,58.3,58.4,58.17,58.4,51100.0,52.3537,52.4435,52.237,52.4435,51100.0
2012-11-16 10:05:00,58.39,58.51,58.25,58.3,58800.0,52.4346,52.5423,52.3088,52.3537,58800.0
2012-11-16 10:10:00,58.3,58.3,58.0,58.29,39600.0,52.3537,52.3537,52.0843,52.3448,39600.0
2012-11-16 10:15:00,58.25,58.3,58.16,58.23,37400.0,52.3088,52.3537,52.228,52.2909,37400.0
2012-11-16 10:20:00,58.19,58.45,58.19,58.27,30800.0,52.255,52.4884,52.255,52.3268,30800.0
2012-11-16 10:25:00,58.3,58.51,58.3,58.47,35200.0,52.3537,52.5423,52.3537,52.5064,35200.0
2012-11-16 10:30:00,58.49,58.54,58.35,58.46,42900.0,52.5244,52.5693,52.3986,52.4974,42900.0
2012-11-16 10:35:00,58.47,58.61,58.45,58.48,51700.0,52.5064,52.6321,52.4884,52.5154,51700.0
2012-11-16 10:40:00,58.48,58.54,58.41,58.54,39300.0,52.5154,52.5693,52.4525,52.5693,39300.0
2012-11-16 10:45:00,58.52,58.59,58.43,58.59,37700.0,52.5513,52.6142,52.4705,52.6142,37700.0
2012-11-16 10:50:00,58.58,58.64,58.53,58.57,46700.0,52.6052,52.6591,52.5603,52.5962,46700.0
2012-11-16 10:55:00,58.59,58.73,58.58,58.72,51700.0,52.6142,52.7399,52.6052,52.7309,51700.0
2012-11-16 11:00:00,58.71,58.85,58.65,58.85,24800.0,52.7219,52.8476,52.668,52.8476,24800.0
2012-11-16 11:05:00,58.85,58.85,58.71,58.78,28900.0,52.8476,52.8476,52.7219,52.7848,28900.0
2012-11-16 11:10:00,58.8,58.87,58.68,58.81,49400.0,52.8027,52.8656,52.695,52.8117,49400.0
2012-11-16 11:15:00,58.81,58.81,58.62,58.63,20300.0,52.8117,52.8117,52.6411,52.6501,20300.0
2012-11-16 11:20:00,58.63,58.76,58.61,58.64,20600.0,52.6501,52.7668,52.6321,52.6591,20600.0
2012-11-16 11:25:00,58.63,58.65,58.49,58.53,17000.0,52.6501,52.668,52.5244,52.5603,17000.0
2012-11-16 11:30:00,58.55,58.71,58.53,58.61,19400.0,52.5782,52.7219,52.5603,52.6321,19400.0
2012-11-16 11:35:00,58.62,58.68,58.6,58.67,13600.0,52.6411,52.695,52.6231,52.686,13600.0
2012-11-16 11:40:00,58.66,58.99,58.62,58.86,29900.0,52.677,52.9734,52.6411,52.8566,29900.0
2012-11-16 11:45:00,58.87,58.97,58.72,58.94,23900.0,52.8656,52.9554,52.7309,52.9285,23900.0
2012-11-16 11:50:00,58.95,59.01,58.86,58.87,17900.0,52.9374,52.9913,52.8566,52.8656,17900.0
2012-11-16 11:55:00,58.86,59.01,58.8,58.93,46700.0,52.8566,52.9913,52.8027,52.9195,46700.0
2012-11-16 12:00:00,58.94,59.14,58.94,59.04,41200.0,52.9285,53.1081,52.9285,53.0183,41200.0
2012-11-16 12:05:00,59.0,59.06,58.92,59.05,54300.0,52.9823,53.0362,52.9105,53.0272,54300.0
2012-11-16 12:10:00,59.04,59.18,59.01,59.12,15300.0,53.0183,53.144,52.9913,53.0901,15300.0
2012-11-16 12:15:00,59.12,59.23,59.12,59.22,12300.0,53.0901,53.1889,53.0901,53.1799,12300.0
2012-11-16 12:20:00,59.21,59.21,59.09,59.2,12000.0,53.1709,53.1709,53.0632,53.1619,12000.0
2012-11-16 12:25:00,59.22,59.24,59.15,59.22,15500.0,53.1799,53.1979,53.117,53.1799,15500.0
2012-11-16 12:30:00,59.23,59.26,59.14,59.14,18100.0,53.1889,53.2158,53.1081,53.1081,18100.0
2012-11-16 12:35:00,59.15,59.19,59.11,59.11,18800.0,53.117,53.153,53.0811,53.0811,18800.0
2012-11-16 12:40:00,59.12,59.17,59.11,59.16,50400.0,53.0901,53.135,53.0811,53.126,50400.0
2012-11-16 12:45:00,59.17,59.27,59.17,59.23,14800.0,53.135,53.2248,53.135,53.1889,14800.0
2012-11-16 12:50:00,59.26,59.27,59.2,59.23,9700.0,53.2158,53.2248,53.1619,53.1889,9700.0
2012-11-16 12:55:00,59.23,59.29,59.22,59.25,9400.0,53.1889,53.2428,53.1799,53.2068,9400.0
2012-11-16 13:00:00,59.25,59.28,59.21,59.25,8700.0,53.2068,53.2338,53.1709,53.2068,8700.0
2012-11-16 13:05:00,59.25,59.42,59.25,59.35,21500.0,53.2068,53.3595,53.2068,53.2966,21500.0
2012-11-16 13:10:00,59.34,59.37,59.29,59.35,15100.0,53.2877,53.3146,53.2428,53.2966,15100.0
2012-11-16 13:15:00,59.34,59.34,59.17,59.17,17800.0,53.2877,53.2877,53.135,53.135,17800.0
2012-11-16 13:20:00,59.18,59.22,59.15,59.21,13400.0,53.144,53.1799,53.117,53.1709,13400.0
2012-11-16 13:25:00,59.2,59.21,59.17,59.17,6700.0,53.1619,53.1709,53.135,53.135,6700.0
2012-11-16 13:30:00,59.18,59.25,59.17,59.18,17600.0,53.144,53.2068,53.135,53.144,17600.0
2012-11-16 13:35:00,59.17,59.19,59.13,59.13,11900.0,53.135,53.153,53.0991,53.0991,11900.0
2012-11-16 13:40:00,59.14,59.14,59.05,59.09,18900.0,53.1081,53.1081,53.0272,53.0632,18900.0
2012-11-16 13:45:00,59.1,59.11,59.06,59.07,12100.0,53.0721,53.0811,53.0362,53.0452,12100.0
2012-11-16 13:50:00,59.07,59.16,59.07,59.12,15200.0,53.0452,53.126,53.0452,53.0901,15200.0
2012-11-16 13:55:00,59.14,59.22,59.14,59.2,10000.0,53.1081,53.1799,53.1081,53.1619,10000.0
2012-11-16 14:00:00,59.19,59.26,59.19,59.24,18100.0,53.153,53.2158,53.153,53.1979,18100.0
2012-11-16 14:05:00,59.25,59.28,59.2,59.22,19700.0,53.2068,53.2338,53.1619,53.1799,19700.0
2012-11-16 14:10:00,59.22,59.25,59.17,59.19,14700.0,53.1799,53.2068,53.135,53.153,14700.0
2012-11-16 14:15:00,59.19,59.2,59.13,59.18,14800.0,53.153,53.1619,53.0991,53.144,14800.0
2012-11-16 14:20:00,59.19,59.22,59.04,59.06,20100.0,53.153,53.1799,53.0183,53.0362,20100.0
2012-11-16 14:25:00,59.07,59.12,59.03,59.09,14600.0,53.0452,53.0901,53.0093,53.0632,14600.0
2012-11-16 14:30:00,59.09,59.11,59.01,59.07,22700.0,53.0632,53.0811,52.9913,53.0452,22700.0
2012-11-16 14:35:00,59.06,59.1,59.04,59.07,21000.0,53.0362,53.0721,53.0183,53.0452,21000.0
2012-11-16 14:40:00,59.07,59.15,59.07,59.11,9600.0,53.0452,53.117,53.0452,53.0811,9600.0
2012-11-16 14:45:00,59.1,59.26,59.1,59.24,17100.0,53.0721,53.2158,53.0721,53.1979,17100.0
2012-11-16 14:50:00,59.25,59.31,59.19,59.2,20100.0,53.2068,53.2607,53.153,53.1619,20100.0
2012-11-16 14:55:00,59.19,59.24,59.16,59.17,25100.0,53.153,53.1979,53.126,53.135,25100.0
2012-11-16 15:00:00,59.17,59.18,59.08,59.09,24000.0,53.135,53.144,53.0542,53.0632,24000.0
2012-11-16 15:05:00,59.09,59.1,59.07,59.08,30200.0,53.0632,53.0721,53.0452,53.0542,30200.0
2012-11-16 15:10:00,59.1,59.1,59.0,59.0,25700.0,53.0721,53.0721,52.9823,52.9823,25700.0
2012-11-16 15:15:00,59.02,59.08,59.01,59.03,20500.0,53.0003,53.0542,52.9913,53.0093,20500.0
2012-11-16 15:20:00,59.02,59.08,59.0,59.08,29700.0,53.0003,53.0542,52.9823,53.0542,29700.0
2012-11-16 15:25:00,59.09,59.16,59.02,59.16,58400.0,53.0632,53.126,53.0003,53.126,58400.0
2012-11-16 15:30:00,59.16,59.31,59.14,59.27,67900.0,53.126,53.2607,53.1081,53.2248,67900.0
2012-11-16 15:35:00,59.26,59.4,59.26,59.39,82200.0,53.2158,53.3415,53.2158,53.3326,82200.0
2012-11-16 15:40:00,59.39,59.41,59.36,59.39,69000.0,53.3326,53.3505,53.3056,53.3326,69000.0
2012-11-16 15:45:00,59.38,59.41,59.3,59.31,79300.0,53.3236,53.3505,53.2517,53.2607,79300.0
2012-11-16 15:50:00,59.31,59.35,59.28,59.34,77900.0,53.2607,53.2966,53.2338,53.2877,77900.0
2012-11-16 15:55:00,59.33,59.43,59.13,59.29,161000.0,53.2787,53.3685,53.0991,53.2428,161000.0
2012-11-19 09:30:00,59.82,59.89,59.0,59.09,74700.0,53.7187,53.7816,52.9823,53.0632,74700.0
2012-11-19 09:35:00,59.09,59.36,58.96,58.98,98300.0,53.0632,53.3056,52.9464,52.9644,98300.0
2012-11-19 09:40:00,58.99,58.99,58.73,58.75,44200.0,52.9734,52.9734,52.7399,52.7578,44200.0
2012-11-19 09:45:00,58.77,58.92,58.67,58.69,39100.0,52.7758,52.9105,52.686,52.704,39100.0
2012-11-19 09:50:00,58.68,58.79,58.68,58.77,47700.0,52.695,52.7938,52.695,52.7758,47700.0
2012-11-19 09:55:00,58.78,58.87,58.73,58.87,22300.0,52.7848,52.8656,52.7399,52.8656,22300.0
2012-11-19 10:00:00,58.9,58.96,58.64,58.65,35800.0,52.8925,52.9464,52.6591,52.668,35800.0
2012-11-19 10:05:00,58.64,58.71,58.64,58.65,28400.0,52.6591,52.7219,52.6591,52.668,28400.0
2012-11-19 10:10:00,58.64,58.75,58.64,58.7,31300.0,52.6591,52.7578,52.6591,52.7129,31300.0
2012-11-19 10:15:00,58.7,58.82,58.64,58.81,26300.0,52.7129,52.8207,52.6591,52.8117,26300.0
2012-11-19 10:20:00,58.81,58.81,58.65,58.72,41700.0,52.8117,52.8117,52.668,52.7309,41700.0
2012-11-19 10:25:00,58.72,58.79,58.69,58.71,41000.0,52.7309,52.7938,52.704,52.7219,41000.0
2012-11-19 10:30:00,58.72,58.8,58.69,58.73,29300.0,52.7309,52.8027,52.704,52.7399,29300.0
2012-11-19 10:35:00,58.74,58.85,58.7,58.8,30500.0,52.7489,52.8476,52.7129,52.8027,30500.0
2012-11-19 10:40:00,58.78,58.89,58.75,58.82,38900.0,52.7848,52.8836,52.7578,52.8207,38900.0
2012-11-19 10:45:00,58.81,58.87,58.75,58.75,17400.0,52.8117,52.8656,52.7578,52.7578,17400.0
2012-11-19 10:50:00,58.76,58.8,58.7,58.7,16800.0,52.7668,52.8027,52.7129,52.7129,16800.0
2012-11-19 10:55:00,58.72,58.72,58.61,58.65,26800.0,52.7309,52.7309,52.6321,52.668,26800.0
2012-11-19 11:00:00,58.65,58.73,58.62,58.64,26600.0,52.668,52.7399,52.6411,52.6591,26600.0
2012-11-19 11:05:00,58.65,58.7,58.62,58.64,38600.0,52.668,52.7129,52.6411,52.6591,38600.0
2012-11-19 11:10:00,58.64,58.76,58.64,58.69,35000.0,52.6591,52.7668,52.6591,52.704,35000.0
2012-11-19 11:15:00,58.71,58.77,58.67,58.69,15500.0,52.7219,52.7758,52.686,52.704,15500.0
2012-11-19 11:20:00,58.69,58.77,58.67,58.77,18000.0,52.704,52.7758,52.686,52.7758,18000.0
2012-11-19 11:25:00,58.77,58.78,58.7,58.7,9200.0,52.7758,52.7848,52.7129,52.7129,9200.0
2012-11-19 11:30:00,58.7,58.74,58.66,58.7,17600.0,52.7129,52.7489,52.677,52.7129,17600.0
2012-11-19 11:35:00,58.71,58.71,58.64,58.67,14700.0,52.7219,52.7219,52.6591,52.686,14700.0
2012-11-19 11:40:00,58.67,58.67,58.6,58.64,14200.0,52.686,52.686,52.6231,52.6591,14200.0
2012-11-19 11:45:00,58.65,58.66,58.55,58.59,15400.0,52.668,52.677,52.5782,52.6142,15400.0
2012-11-19 11:50:00,58.59,58.61,58.57,58.59,11300.0,52.6142,52.6321,52.5962,52.6142,11300.0
2012-11-19 11:55:00,58.59,58.61,58.53,58.53,14800.0,52.6142,52.6321,52.5603,52.5603,14800.0
2012-11-19 12:00:00,58.53,58.62,58.52,58.54,22500.0,52.5603,52.6411,52.5513,52.5693,22500.0
2012-11-19 12:05:00,58.56,58.7,58.55,58.66,20600.0,52.5872,52.7129,52.5782,52.677,20600.0
2012-11-19 12:10:00,58.68,58.74,58.67,58.73,13100.0,52.695,52.7489,52.686,52.7399,13100.0
2012-11-19 12:15:00,58.73,58.74,58.7,58.73,13400.0,52.7399,52.7489,52.7129,52.7399,13400.0
2012-11-19 12:20:00,58.72,58.77,58.7,58.7,13000.0,52.7309,52.7758,52.7129,52.7129,13000.0
2012-11-19 12:25:00,58.71,58.71,58.68,58.7,11000.0,52.7219,52.7219,52.695,52.7129,11000.0
2012-11-19 12:30:00,58.7,58.75,58.7,58.74,8800.0,52.7129,52.7578,52.7129,52.7489,8800.0
2012-11-19 12:35:00,58.74,58.76,58.71,58.73,13400.0,52.7489,52.7668,52.7219,52.7399,13400.0
2012-11-19 12:40:00,58.73,58.77,58.73,58.74,10700.0,52.7399,52.7758,52.7399,52.7489,10700.0
2012-11-19 12:45:00,58.74,58.77,58.7,58.76,10500.0,52.7489,52.7758,52.7129,52.7668,10500.0
2012-11-19 12:50:00,58.76,58.86,58.75,58.82,30600.0,52.7668,52.8566,52.7578,52.8207,30600.0
2012-11-19 12:55:00,58.81,58.87,58.79,58.85,19000.0,52.8117,52.8656,52.7938,52.8476,19000.0
2012-11-19 13:00:00,58.86,58.87,58.84,58.86,11600.0,52.8566,52.8656,52.8387,52.8566,11600.0
2012-11-19 13:05:00,58.87,58.88,58.84,58.84,15300.0,52.8656,52.8746,52.8387,52.8387,15300.0
2012-11-19 13:10:00,58.84,58.87,58.84,58.84,13700.0,52.8387,52.8656,52.8387,52.8387,13700.0
2012-11-19 13:15:00,58.83,58.86,58.81,58.84,21200.0,52.8297,52.8566,52.8117,52.8387,21200.0
2012-11-19 13:20:00,58.85,58.86,58.81,58.86,15900.0,52.8476,52.8566,52.8117,52.8566,15900.0
2012-11-19 13:25:00,58.85,58.86,58.78,58.81,20700.0,52.8476,52.8566,52.7848,52.8117,20700.0
2012-11-19 13:30:00,58.81,58.86,58.81,58.86,10400.0,52.8117,52.8566,52.8117,52.8566,10400.0
2012-11-19 13:35:00,58.86,58.87,58.82,58.84,20000.0,52.8566,52.8656,52.8207,52.8387,20000.0
2012-11-19 13:40:00,58.84,58.84,58.8,58.8,8000.0,52.8387,52.8387,52.8027,52.8027,8000.0
2012-11-19 13:45:00,58.8,58.84,58.76,58.84,12200.0,52.8027,52.8387,52.7668,52.8387,12200.0
2012-11-19 13:50:00,58.84,58.91,58.83,58.85,71700.0,52.8387,52.9015,52.8297,52.8476,71700.0
2012-11-19 13:55:00,58.86,58.86,58.82,58.83,23200.0,52.8566,52.8566,52.8207,52.8297,23200.0
2012-11-19 14:00:00,58.83,58.86,58.81,58.84,26600.0,52.8297,52.8566,52.8117,52.8387,26600.0
2012-11-19 14:05:00,58.84,58.85,58.82,58.84,18700.0,52.8387,52.8476,52.8207,52.8387,18700.0
2012-11-19 14:10:00,58.84,58.85,58.81,58.84,20900.0,52.8387,52.8476,52.8117,52.8387,20900.0
2012-11-19 14:15:00,58.83,58.84,58.82,58.83,16900.0,52.8297,52.8387,52.8207,52.8297,16900.0
2012-11-19 14:20:00,58.83,58.84,58.82,58.84,11400.0,52.8297,52.8387,52.8207,52.8387,11400.0
2012-11-19 14:25:00,58.83,58.84,58.77,58.8,16300.0,52.8297,52.8387,52.7758,52.8027,16300.0
2012-11-19 14:30:00,58.81,58.87,58.8,58.85,32300.0,52.8117,52.8656,52.8027,52.8476,32300.0
2012-11-19 14:35:00,58.85,58.9,58.83,58.9,35200.0,52.8476,52.8925,52.8297,52.8925,35200.0
2012-11-19 14:40:00,58.89,58.95,58.88,58.93,35000.0,52.8836,52.9374,52.8746,52.9195,35000.0
2012-11-19 14:45:00,58.93,58.99,58.93,58.98,22900.0,52.9195,52.9734,52.9195,52.9644,22900.0
2012-11-19 14:50:00,58.98,58.99,58.92,58.96,12200.0,52.9644,52.9734,52.9105,52.9464,12200.0
2012-11-19 14:55:00,58.96,58.97,58.94,58.96,24300.0,52.9464,52.9554,52.9285,52.9464,24300.0
2012-11-19 15:00:00,58.97,58.97,58.94,58.96,24500.0,52.9554,52.9554,52.9285,52.9464,24500.0
2012-11-19 15:05:00,58.96,58.98,58.94,58.97,31400.0,52.9464,52.9644,52.9285,52.9554,31400.0
2012-11-19 15:10:00,58.97,59.0,58.96,58.99,58300.0,52.9554,52.9823,52.9464,52.9734,58300.0
2012-11-19 15:15:00,58.99,58.99,58.97,58.98,42300.0,52.9734,52.9734,52.9554,52.9644,42300.0
2012-11-19 15:20:00,58.98,59.0,58.97,58.97,97400.0,52.9644,52.9823,52.9554,52.9554,97400.0
2012-11-19 15:25:00,58.98,58.98,58.92,58.93,17700.0,52.9644,52.9644,52.9105,52.9195,17700.0
2012-11-19 15:30:00,58.92,58.96,58.89,58.95,32200.0,52.9105,52.9464,52.8836,52.9374,32200.0
2012-11-19 15:35:00,58.96,58.96,58.87,58.89,36800.0,52.9464,52.9464,52.8656,52.8836,36800.0
2012-11-19 15:40:00,58.9,58.9,58.78,58.78,28200.0,52.8925,52.8925,52.7848,52.7848,28200.0
2012-11-19 15:45:00,58.79,58.83,58.78,58.8,39600.0,52.7938,52.8297,52.7848,52.8027,39600.0
2012-11-19 15:50:00,58.8,58.96,58.8,58.95,53300.0,52.8027,52.9464,52.8027,52.9374,53300.0
2012-11-19 15:55:00,58.95,58.97,58.89,58.94,94200.0,52.9374,52.9554,52.8836,52.9285,94200.0
2012-11-20 09:30:00,58.9,58.9,58.55,58.62,46800.0,52.8925,52.8925,52.5782,52.6411,46800.0
2012-11-20 09:35:00,58.62,58.73,58.52,58.65,21600.0,52.6411,52.7399,52.5513,52.668,21600.0
2012-11-20 09:40:00,58.68,58.68,58.52,58.6,70100.0,52.695,52.695,52.5513,52.6231,70100.0
2012-11-20 09:45:00,58.64,58.65,58.53,58.54,46100.0,52.6591,52.668,52.5603,52.5693,46100.0
2012-11-20 09:50:00,58.55,58.62,58.53,58.54,48000.0,52.5782,52.6411,52.5603,52.5693,48000.0
2012-11-20 09:55:00,58.52,58.62,58.52,58.55,68200.0,52.5513,52.6411,52.5513,52.5782,68200.0
2012-11-20 10:00:00,58.55,58.59,58.44,58.45,23600.0,52.5782,52.6142,52.4795,52.4884,23600.0
2012-11-20 10:05:00,58.47,58.47,58.33,58.36,17500.0,52.5064,52.5064,52.3807,52.4076,17500.0
2012-11-20 10:10:00,58.38,58.51,58.38,58.44,15700.0,52.4256,52.5423,52.4256,52.4795,15700.0
2012-11-20 10:15:00,58.45,58.46,58.4,58.42,11500.0,52.4884,52.4974,52.4435,52.4615,11500.0
2012-11-20 10:20:00,58.41,58.46,58.38,58.42,13300.0,52.4525,52.4974,52.4256,52.4615,13300.0
2012-11-20 10:25:00,58.44,58.45,58.41,58.42,11000.0,52.4795,52.4884,52.4525,52.4615,11000.0
2012-11-20 10:30:00,58.42,58.49,58.4,58.49,9600.0,52.4615,52.5244,52.4435,52.5244,9600.0
2012-11-20 10:35:00,58.49,58.51,58.45,58.47,12400.0,52.5244,52.5423,52.4884,52.5064,12400.0
2012-11-20 10:40:00,58.48,58.48,58.37,58.37,27500.0,52.5154,52.5154,52.4166,52.4166,27500.0
2012-11-20 10:45:00,58.37,58.43,58.37,58.41,13600.0,52.4166,52.4705,52.4166,52.4525,13600.0
2012-11-20 10:50:00,58.42,58.45,58.4,58.44,15100.0,52.4615,52.4884,52.4435,52.4795,15100.0
2012-11-20 10:55:00,58.45,58.52,58.45,58.5,17500.0,52.4884,52.5513,52.4884,52.5333,17500.0
2012-11-20 11:00:00,58.49,58.55,58.47,58.49,13000.0,52.5244,52.5782,52.5064,52.5244,13000.0
2012-11-20 11:05:00,58.5,58.52,58.4,58.4,10100.0,52.5333,52.5513,52.4435,52.4435,10100.0
2012-11-20 11:10:00,58.4,58.44,58.4,58.44,13000.0,52.4435,52.4795,52.4435,52.4795,13000.0
2012-11-20 11:15:00,58.45,58.47,58.37,58.38,17600.0,52.4884,52.5064,52.4166,52.4256,17600.0
2012-11-20 11:20:00,58.39,58.47,58.39,58.47,13800.0,52.4346,52.5064,52.4346,52.5064,13800.0
2012-11-20 11:25:00,58.48,58.49,58.44,58.46,11700.0,52.5154,52.5244,52.4795,52.4974,11700.0
2012-11-20 11:30:00,58.46,58.49,58.41,58.41,24700.0,52.4974,52.5244,52.4525,52.4525,24700.0
2012-11-20 11:35:00,58.41,58.43,58.38,58.38,12800.0,52.4525,52.4705,52.4256,52.4256,12800.0
2012-11-20 11:40:00,58.38,58.4,58.36,58.4,4600.0,52.4256,52.4435,52.4076,52.4435,4600.0
2012-11-20 11:45:00,58.39,58.4,58.35,58.37,10000.0,52.4346,52.4435,52.3986,52.4166,10000.0
2012-11-20 11:50:00,58.36,58.4,58.34,58.39,21300.0,52.4076,52.4435,52.3897,52.4346,21300.0
2012-11-20 11:55:00,58.39,58.41,58.36,58.37,19200.0,52.4346,52.4525,52.4076,52.4166,19200.0
2012-11-20 12:00:00,58.38,58.47,58.38,58.47,5400.0,52.4256,52.5064,52.4256,52.5064,5400.0
2012-11-20 12:05:00,58.45,58.45,58.38,58.39,12000.0,52.4884,52.4884,52.4256,52.4346,12000.0
2012-11-20 12:10:00,58.39,58.44,58.39,58.4,8300.0,52.4346,52.4795,52.4346,52.4435,8300.0
2012-11-20 12:15:00,58.39,58.4,58.31,58.35,12400.0,52.4346,52.4435,52.3627,52.3986,12400.0
2012-11-20 12:20:00,58.34,58.35,58.32,58.33,7500.0,52.3897,52.3986,52.3717,52.3807,7500.0
2012-11-20 12:25:00,58.31,58.33,58.26,58.33,12300.0,52.3627,52.3807,52.3178,52.3807,12300.0
2012-11-20 12:30:00,58.32,58.36,58.3,58.35,8500.0,52.3717,52.4076,52.3537,52.3986,8500.0
2012-11-20 12:35:00,58.34,58.34,58.28,58.28,6500.0,52.3897,52.3897,52.3358,52.3358,6500.0
2012-11-20 12:40:00,58.27,58.32,58.26,58.29,7900.0,52.3268,52.3717,52.3178,52.3448,7900.0
2012-11-20 12:45:00,58.29,58.31,58.27,58.27,10100.0,52.3448,52.3627,52.3268,52.3268,10100.0
2012-11-20 12:50:00,58.29,58.3,58.26,58.27,4100.0,52.3448,52.3537,52.3178,52.3268,4100.0
2012-11-20 12:55:00,58.28,58.33,58.28,58.29,8200.0,52.3358,52.3807,52.3358,52.3448,8200.0
2012-11-20 13:00:00,58.3,58.3,58.2,58.25,27000.0,52.3537,52.3537,52.2639,52.3088,27000.0
2012-11-20 13:05:00,58.24,58.24,58.14,58.15,17300.0,52.2999,52.2999,52.2101,52.219,17300.0
2012-11-20 13:10:00,58.14,58.14,58.02,58.12,21300.0,52.2101,52.2101,52.1023,52.1921,21300.0
2012-11-20 13:15:00,58.12,58.16,58.07,58.07,21000.0,52.1921,52.228,52.1472,52.1472,21000.0
2012-11-20 13:20:00,58.08,58.15,58.08,58.13,14700.0,52.1562,52.219,52.1562,52.2011,14700.0
2012-11-20 13:25:00,58.13,58.13,57.93,57.95,14200.0,52.2011,52.2011,52.0215,52.0394,14200.0
2012-11-20 13:30:00,57.95,58.03,57.95,58.03,11200.0,52.0394,52.1113,52.0394,52.1113,11200.0
2012-11-20 13:35:00,58.05,58.08,58.04,58.07,12200.0,52.1292,52.1562,52.1203,52.1472,12200.0
2012-11-20 13:40:00,58.06,58.08,57.99,58.04,11200.0,52.1382,52.1562,52.0754,52.1203,11200.0
2012-11-20 13:45:00,58.04,58.08,58.02,58.05,6600.0,52.1203,52.1562,52.1023,52.1292,6600.0
2012-11-20 13:50:00,58.05,58.13,58.05,58.13,11100.0,52.1292,52.2011,52.1292,52.2011,11100.0
2012-11-20 13:55:00,58.13,58.18,58.1,58.17,16900.0,52.2011,52.246,52.1741,52.237,16900.0
2012-11-20 14:00:00,58.16,58.19,58.13,58.14,29000.0,52.228,52.255,52.2011,52.2101,29000.0
2012-11-20 14:05:00,58.13,58.19,58.13,58.18,18200.0,52.2011,52.255,52.2011,52.246,18200.0
2012-11-20 14:10:00,58.17,58.22,58.17,58.18,33800.0,52.237,52.2819,52.237,52.246,33800.0
2012-11-20 14:15:00,58.18,58.2,58.15,58.16,18500.0,52.246,52.2639,52.219,52.228,18500.0
2012-11-20 14:20:00,58.15,58.19,58.13,58.15,17600.0,52.219,52.255,52.2011,52.219,17600.0
2012-11-20 14:25:00,58.14,58.2,58.12,58.14,27500.0,52.2101,52.2639,52.1921,52.2101,27500.0
2012-11-20 14:30:00,58.14,58.22,58.13,58.17,45200.0,52.2101,52.2819,52.2011,52.237,45200.0
2012-11-20 14:35:00,58.17,58.17,58.08,58.11,18400.0,52.237,52.237,52.1562,52.1831,18400.0
2012-11-20 14:40:00,58.12,58.13,58.1,58.11,8000.0,52.1921,52.2011,52.1741,52.1831,8000.0
2012-11-20 14:45:00,58.11,58.12,58.06,58.06,22900.0,52.1831,52.1921,52.1382,52.1382,22900.0
2012-11-20 14:50:00,58.08,58.12,58.08,58.12,18500.0,52.1562,52.1921,52.1562,52.1921,18500.0
2012-11-20 14:55:00,58.12,58.13,58.08,58.12,15200.0,52.1921,52.2011,52.1562,52.1921,15200.0
2012-11-20 15:00:00,58.13,58.2,58.13,58.2,23900.0,52.2011,52.2639,52.2011,52.2639,23900.0
2012-11-20 15:05:00,58.2,58.2,58.17,58.18,26900.0,52.2639,52.2639,52.237,52.246,26900.0
2012-11-20 15:10:00,58.18,58.18,58.17,58.18,40500.0,52.246,52.246,52.237,52.246,40500.0
2012-11-20 15:15:00,58.18,58.18,58.12,58.14,42800.0,52.246,52.246,52.1921,52.2101,42800.0
2012-11-20 15:20:00,58.14,58.15,58.09,58.09,34500.0,52.2101,52.219,52.1652,52.1652,34500.0
2012-11-20 15:25:00,58.1,58.12,58.03,58.1,29100.0,52.1741,52.1921,52.1113,52.1741,29100.0
2012-11-20 15:30:00,58.11,58.18,58.11,58.13,54900.0,52.1831,52.246,52.1831,52.2011,54900.0
2012-11-20 15:35:00,58.12,58.15,58.11,58.15,21200.0,52.1921,52.219,52.1831,52.219,21200.0
2012-11-20 15:40:00,58.15,58.19,58.14,58.19,28000.0,52.219,52.255,52.2101,52.255,28000.0
2012-11-20 15:45:00,58.18,58.25,58.17,58.2,28300.0,52.246,52.3088,52.237,52.2639,28300.0
2012-11-20 15:50:00,58.2,58.2,58.14,58.19,45000.0,52.2639,52.2639,52.2101,52.255,45000.0
2012-11-20 15:55:00,58.19,58.2,58.15,58.18,138600.0,52.255,52.2639,52.219,52.246,138600.0
2012-11-21 09:30:00,58.33,58.97,58.26,58.43,21100.0,52.3807,52.9554,52.3178,52.4705,21100.0
2012-11-21 09:35:00,58.53,58.65,58.48,58.59,14400.0,52.5603,52.668,52.5154,52.6142,14400.0
2012-11-21 09:40:00,58.62,58.78,58.59,58.63,26900.0,52.6411,52.7848,52.6142,52.6501,26900.0
2012-11-21 09:45:00,58.63,58.71,58.57,58.69,16900.0,52.6501,52.7219,52.5962,52.704,16900.0
2012-11-21 09:50:00,58.69,58.74,58.61,58.68,15900.0,52.704,52.7489,52.6321,52.695,15900.0
2012-11-21 09:55:00,58.65,58.77,58.64,58.67,6500.0,52.668,52.7758,52.6591,52.686,6500.0
2012-11-21 10:00:00,58.65,58.69,58.63,58.67,8700.0,52.668,52.704,52.6501,52.686,8700.0
2012-11-21 10:05:00,58.67,58.68,58.57,58.57,44200.0,52.686,52.695,52.5962,52.5962,44200.0
2012-11-21 10:10:00,58.57,58.64,58.53,58.58,18400.0,52.5962,52.6591,52.5603,52.6052,18400.0
2012-11-21 10:15:00,58.58,58.65,58.57,58.62,6500.0,52.6052,52.668,52.5962,52.6411,6500.0
2012-11-21 10:20:00,58.62,58.69,58.52,58.52,13900.0,52.6411,52.704,52.5513,52.5513,13900.0
2012-11-21 10:25:00,58.52,58.55,58.45,58.55,19300.0,52.5513,52.5782,52.4884,52.5782,19300.0
2012-11-21 10:30:00,58.54,58.58,58.53,58.57,5000.0,52.5693,52.6052,52.5603,52.5962,5000.0
2012-11-21 10:35:00,58.58,58.6,58.49,58.49,12300.0,52.6052,52.6231,52.5244,52.5244,12300.0
2012-11-21 10:40:00,58.5,58.51,58.44,58.46,6600.0,52.5333,52.5423,52.4795,52.4974,6600.0
2012-11-21 10:45:00,58.43,58.46,58.39,58.4,8200.0,52.4705,52.4974,52.4346,52.4435,8200.0
2012-11-21 10:50:00,58.41,58.49,58.41,58.47,10900.0,52.4525,52.5244,52.4525,52.5064,10900.0
2012-11-21 10:55:00,58.48,58.57,58.47,58.55,12300.0,52.5154,52.5962,52.5064,52.5782,12300.0
2012-11-21 11:00:00,58.55,58.6,58.53,58.59,6300.0,52.5782,52.6231,52.5603,52.6142,6300.0
2012-11-21 11:05:00,58.59,58.69,58.59,58.69,10400.0,52.6142,52.704,52.6142,52.704,10400.0
2012-11-21 11:10:00,58.68,58.74,58.68,58.72,9300.0,52.695,52.7489,52.695,52.7309,9300.0
2012-11-21 11:15:00,58.72,58.75,58.72,58.73,4000.0,52.7309,52.7578,52.7309,52.7399,4000.0
2012-11-21 11:20:00,58.72,58.77,58.72,58.76,8100.0,52.7309,52.7758,52.7309,52.7668,8100.0
2012-11-21 11:25:00,58.77,58.82,58.77,58.82,10300.0,52.7758,52.8207,52.7758,52.8207,10300.0
2012-11-21 11:30:00,58.83,58.83,58.76,58.77,6400.0,52.8297,52.8297,52.7668,52.7758,6400.0
2012-11-21 11:35:00,58.77,58.79,58.75,58.79,3700.0,52.7758,52.7938,52.7578,52.7938,3700.0
2012-11-21 11:40:00,58.78,58.82,58.75,58.77,10000.0,52.7848,52.8207,52.7578,52.7758,10000.0
2012-11-21 11:45:00,58.78,58.79,58.72,58.74,8100.0,52.7848,52.7938,52.7309,52.7489,8100.0
2012-11-21 11:50:00,58.75,58.82,58.75,58.79,13500.0,52.7578,52.8207,52.7578,52.7938,13500.0
2012-11-21 11:55:00,58.76,58.79,58.73,58.73,5000.0,52.7668,52.7938,52.7399,52.7399,5000.0
2012-11-21 12:00:00,58.72,58.75,58.7,58.7,9700.0,52.7309,52.7578,52.7129,52.7129,9700.0
2012-11-21 12:05:00,58.69,58.7,58.68,58.68,3900.0,52.704,52.7129,52.695,52.695,3900.0
2012-11-21 12:10:00,58.68,58.73,58.66,58.69,18100.0,52.695,52.7399,52.677,52.704,18100.0
2012-11-21 12:15:00,58.68,58.7,58.67,58.69,2300.0,52.695,52.7129,52.686,52.704,2300.0
2012-11-21 12:20:00,58.7,58.71,58.67,58.69,5500.0,52.7129,52.7219,52.686,52.704,5500.0
2012-11-21 12:25:00,58.7,58.73,58.67,58.67,8200.0,52.7129,52.7399,52.686,52.686,8200.0
2012-11-21 12:30:00,58.68,58.7,58.65,58.69,5600.0,52.695,52.7129,52.668,52.704,5600.0
2012-11-21 12:35:00,58.7,58.7,58.66,58.68,3000.0,52.7129,52.7129,52.677,52.695,3000.0
2012-11-21 12:40:00,58.68,58.72,58.68,58.7,5700.0,52.695,52.7309,52.695,52.7129,5700.0
2012-11-21 12:45:00,58.7,58.73,58.67,58.67,5900.0,52.7129,52.7399,52.686,52.686,5900.0
2012-11-21 12:50:00,58.67,58.67,58.56,58.56,27300.0,52.686,52.686,52.5872,52.5872,27300.0
2012-11-21 12:55:00,58.57,58.57,58.49,58.5,14900.0,52.5962,52.5962,52.5244,52.5333,14900.0
2012-11-21 13:00:00,58.5,58.55,58.49,58.49,5700.0,52.5333,52.5782,52.5244,52.5244,5700.0
2012-11-21 13:05:00,58.51,58.55,58.51,58.52,2500.0,52.5423,52.5782,52.5423,52.5513,2500.0
2012-11-21 13:10:00,58.52,58.53,58.49,58.49,4500.0,52.5513,52.5603,52.5244,52.5244,4500.0
2012-11-21 13:15:00,58.48,58.5,58.42,58.42,7500.0,52.5154,52.5333,52.4615,52.4615,7500.0
2012-11-21 13:20:00,58.42,58.44,58.41,58.43,5200.0,52.4615,52.4795,52.4525,52.4705,5200.0
2012-11-21 13:25:00,58.45,58.45,58.4,58.4,11600.0,52.4884,52.4884,52.4435,52.4435,11600.0
2012-11-21 13:30:00,58.41,58.44,58.41,58.44,6600.0,52.4525,52.4795,52.4525,52.4795,6600.0
2012-11-21 13:35:00,58.44,58.48,58.42,58.48,7900.0,52.4795,52.5154,52.4615,52.5154,7900.0
2012-11-21 13:40:00,58.47,58.49,58.46,58.48,3600.0,52.5064,52.5244,52.4974,52.5154,3600.0
2012-11-21 13:45:00,58.49,58.5,58.44,58.44,4600.0,52.5244,52.5333,52.4795,52.4795,4600.0
2012-11-21 13:50:00,58.44,58.47,58.44,58.47,3400.0,52.4795,52.5064,52.4795,52.5064,3400.0
2012-11-21 13:55:00,58.48,58.49,58.46,58.46,4600.0,52.5154,52.5244,52.4974,52.4974,4600.0
2012-11-21 14:00:00,58.47,58.5,58.47,58.49,3200.0,52.5064,52.5333,52.5064,52.5244,3200.0
2012-11-21 14:05:00,58.49,58.54,58.49,58.54,4500.0,52.5244,52.5693,52.5244,52.5693,4500.0
2012-11-21 14:10:00,58.54,58.56,58.53,58.55,4600.0,52.5693,52.5872,52.5603,52.5782,4600.0
2012-11-21 14:15:00,58.55,58.56,58.53,58.53,6900.0,52.5782,52.5872,52.5603,52.5603,6900.0
2012-11-21 14:20:00,58.54,58.54,58.5,58.51,3500.0,52.5693,52.5693,52.5333,52.5423,3500.0
2012-11-21 14:25:00,58.51,58.56,58.47,58.55,8800.0,52.5423,52.5872,52.5064,52.5782,8800.0
2012-11-21 14:30:00,58.54,58.58,58.54,58.55,16400.0,52.5693,52.6052,52.5693,52.5782,16400.0
2012-11-21 14:35:00,58.57,58.58,58.56,58.56,4400.0,52.5962,52.6052,52.5872,52.5872,4400.0
2012-11-21 14:40:00,58.56,58.56,58.48,58.48,15500.0,52.5872,52.5872,52.5154,52.5154,15500.0
2012-11-21 14:45:00,58.49,58.5,58.48,58.5,2700.0,52.5244,52.5333,52.5154,52.5333,2700.0
2012-11-21 14:50:00,58.5,58.53,58.49,58.49,4700.0,52.5333,52.5603,52.5244,52.5244,4700.0
2012-11-21 14:55:00,58.49,58.49,58.46,58.47,4900.0,52.5244,52.5244,52.4974,52.5064,4900.0
2012-11-21 15:00:00,58.48,58.51,58.47,58.5,7400.0,52.5154,52.5423,52.5064,52.5333,7400.0
2012-11-21 15:05:00,58.5,58.53,58.49,58.51,6300.0,52.5333,52.5603,52.5244,52.5423,6300.0
2012-11-21 15:10:00,58.52,58.53,58.51,58.52,5500.0,52.5513,52.5603,52.5423,52.5513,5500.0
2012-11-21 15:15:00,58.53,58.56,58.52,58.55,6800.0,52.5603,52.5872,52.5513,52.5782,6800.0
2012-11-21 15:20:00,58.55,58.55,58.46,58.47,9200.0,52.5782,52.5782,52.4974,52.5064,9200.0
2012-11-21 15:25:00,58.48,58.48,58.41,58.46,8900.0,52.5154,52.5154,52.4525,52.4974,8900.0
2012-11-21 15:30:00,58.46,58.48,58.45,58.48,11700.0,52.4974,52.5154,52.4884,52.5154,11700.0
2012-11-21 15:35:00,58.48,58.51,58.47,58.51,11200.0,52.5154,52.5423,52.5064,52.5423,11200.0
2012-11-21 15:40:00,58.51,58.57,58.51,58.57,9800.0,52.5423,52.5962,52.5423,52.5962,9800.0
2012-11-21 15:45:00,58.56,58.56,58.53,58.54,21800.0,52.5872,52.5872,52.5603,52.5693,21800.0
2012-11-21 15:50:00,58.54,58.56,58.49,58.51,26800.0,52.5693,52.5872,52.5244,52.5423,26800.0
2012-11-21 15:55:00,58.52,58.56,58.48,58.55,44900.0,52.5513,52.5872,52.5154,52.5782,44900.0
2012-11-23 09:30:00,58.94,58.99,58.79,58.96,26300.0,52.9285,52.9734,52.7938,52.9464,26300.0
2012-11-23 09:35:00,58.9,58.95,58.84,58.84,12900.0,52.8925,52.9374,52.8387,52.8387,12900.0
2012-11-23 09:40:00,58.81,58.94,58.79,58.83,32000.0,52.8117,52.9285,52.7938,52.8297,32000.0
2012-11-23 09:45:00,58.83,58.96,58.83,58.96,6300.0,52.8297,52.9464,52.8297,52.9464,6300.0
2012-11-23 09:50:00,58.97,58.97,58.94,58.95,9900.0,52.9554,52.9554,52.9285,52.9374,9900.0
2012-11-23 09:55:00,58.94,58.98,58.91,58.96,37400.0,52.9285,52.9644,52.9015,52.9464,37400.0
2012-11-23 10:00:00,58.97,59.0,58.94,58.98,39500.0,52.9554,52.9823,52.9285,52.9644,39500.0
2012-11-23 10:05:00,58.98,59.05,58.9,59.01,26100.0,52.9644,53.0272,52.8925,52.9913,26100.0
2012-11-23 10:10:00,59.01,59.08,59.0,59.08,9100.0,52.9913,53.0542,52.9823,53.0542,9100.0
2012-11-23 10:15:00,59.08,59.13,59.08,59.11,15900.0,53.0542,53.0991,53.0542,53.0811,15900.0
2012-11-23 10:20:00,59.1,59.22,59.09,59.22,10800.0,53.0721,53.1799,53.0632,53.1799,10800.0
2012-11-23 10:25:00,59.22,59.35,59.21,59.3,14200.0,53.1799,53.2966,53.1709,53.2517,14200.0
2012-11-23 10:30:00,59.28,59.34,59.27,59.27,10600.0,53.2338,53.2877,53.2248,53.2248,10600.0
2012-11-23 10:35:00,59.29,59.33,59.28,59.29,10000.0,53.2428,53.2787,53.2338,53.2428,10000.0
2012-11-23 10:40:00,59.28,59.32,59.25,59.27,14600.0,53.2338,53.2697,53.2068,53.2248,14600.0
2012-11-23 10:45:00,59.27,59.29,59.2,59.25,5700.0,53.2248,53.2428,53.1619,53.2068,5700.0
2012-11-23 10:50:00,59.25,59.37,59.25,59.32,6000.0,53.2068,53.3146,53.2068,53.2697,6000.0
2012-11-23 10:55:00,59.3,59.33,59.23,59.23,12600.0,53.2517,53.2787,53.1889,53.1889,12600.0
2012-11-23 11:00:00,59.22,59.24,59.15,59.15,16500.0,53.1799,53.1979,53.117,53.117,16500.0
2012-11-23 11:05:00,59.15,59.15,59.1,59.14,7700.0,53.117,53.117,53.0721,53.1081,7700.0
2012-11-23 11:10:00,59.14,59.16,59.09,59.09,8700.0,53.1081,53.126,53.0632,53.0632,8700.0
2012-11-23 11:15:00,59.1,59.1,59.01,59.01,7300.0,53.0721,53.0721,52.9913,52.9913,7300.0
2012-11-23 11:20:00,59.01,59.03,58.99,59.03,16000.0,52.9913,53.0093,52.9734,53.0093,16000.0
2012-11-23 11:25:00,59.03,59.03,58.98,59.0,8300.0,53.0093,53.0093,52.9644,52.9823,8300.0
2012-11-23 11:30:00,58.99,59.04,58.99,59.04,11900.0,52.9734,53.0183,52.9734,53.0183,11900.0
2012-11-23 11:35:00,59.03,59.04,58.97,58.98,8100.0,53.0093,53.0183,52.9554,52.9644,8100.0
2012-11-23 11:40:00,58.98,59.01,58.98,58.98,9200.0,52.9644,52.9913,52.9644,52.9644,9200.0
2012-11-23 11:45:00,58.99,59.0,58.98,58.98,4600.0,52.9734,52.9823,52.9644,52.9644,4600.0
2012-11-23 11:50:00,58.99,59.01,58.98,58.99,8100.0,52.9734,52.9913,52.9644,52.9734,8100.0
2012-11-23 11:55:00,58.99,59.01,58.98,58.99,7400.0,52.9734,52.9913,52.9644,52.9734,7400.0
2012-11-23 12:00:00,58.99,59.04,58.96,59.0,24400.0,52.9734,53.0183,52.9464,52.9823,24400.0
2012-11-23 12:05:00,59.0,59.01,58.94,58.96,7400.0,52.9823,52.9913,52.9285,52.9464,7400.0
2012-11-23 12:10:00,58.95,58.95,58.88,58.91,7300.0,52.9374,52.9374,52.8746,52.9015,7300.0
2012-11-23 12:15:00,58.9,58.91,58.88,58.88,5200.0,52.8925,52.9015,52.8746,52.8746,5200.0
2012-11-23 12:20:00,58.88,58.9,58.83,58.85,11900.0,52.8746,52.8925,52.8297,52.8476,11900.0
2012-11-23 12:25:00,58.85,58.91,58.85,58.91,4600.0,52.8476,52.9015,52.8476,52.9015,4600.0
2012-11-23 12:30:00,58.93,59.01,58.93,59.01,14900.0,52.9195,52.9913,52.9195,52.9913,14900.0
2012-11-23 12:35:00,59.01,59.11,59.01,59.1,10000.0,52.9913,53.0811,52.9913,53.0721,10000.0
2012-11-23 12:40:00,59.1,59.1,59.01,59.07,14800.0,53.0721,53.0721,52.9913,53.0452,14800.0
2012-11-23 12:45:00,59.08,59.12,59.08,59.1,11900.0,53.0542,53.0901,53.0542,53.0721,11900.0
2012-11-23 12:50:00,59.09,59.09,59.05,59.07,15000.0,53.0632,53.0632,53.0272,53.0452,15000.0
2012-11-23 12:55:00,59.07,59.18,59.06,59.15,82700.0,53.0452,53.144,53.0362,53.117,82700.0
2012-11-26 09:30:00,58.8,58.95,58.73,58.76,59500.0,52.8027,52.9374,52.7399,52.7668,59500.0
2012-11-26 09:35:00,58.83,58.83,58.78,58.82,12800.0,52.8297,52.8297,52.7848,52.8207,12800.0
2012-11-26 09:40:00,58.81,58.89,58.8,58.88,20900.0,52.8117,52.8836,52.8027,52.8746,20900.0
2012-11-26 09:45:00,58.88,58.96,58.86,58.89,16800.0,52.8746,52.9464,52.8566,52.8836,16800.0
2012-11-26 09:50:00,58.87,58.89,58.85,58.89,10000.0,52.8656,52.8836,52.8476,52.8836,10000.0
2012-11-26 09:55:00,58.88,58.99,58.85,58.97,33100.0,52.8746,52.9734,52.8476,52.9554,33100.0
2012-11-26 10:00:00,58.97,58.98,58.83,58.9,30600.0,52.9554,52.9644,52.8297,52.8925,30600.0
2012-11-26 10:05:00,58.89,58.93,58.85,58.92,13500.0,52.8836,52.9195,52.8476,52.9105,13500.0
2012-11-26 10:10:00,58.93,58.96,58.88,58.9,14900.0,52.9195,52.9464,52.8746,52.8925,14900.0
2012-11-26 10:15:00,58.9,58.92,58.78,58.78,47900.0,52.8925,52.9105,52.7848,52.7848,47900.0
2012-11-26 10:20:00,58.8,58.8,58.76,58.76,23800.0,52.8027,52.8027,52.7668,52.7668,23800.0
2012-11-26 10:25:00,58.75,58.8,58.73,58.75,17900.0,52.7578,52.8027,52.7399,52.7578,17900.0
2012-11-26 10:30:00,58.76,58.82,58.76,58.82,21700.0,52.7668,52.8207,52.7668,52.8207,21700.0
2012-11-26 10:35:00,58.81,58.82,58.78,58.8,15500.0,52.8117,52.8207,52.7848,52.8027,15500.0
2012-11-26 10:40:00,58.8,58.81,58.75,58.8,19100.0,52.8027,52.8117,52.7578,52.8027,19100.0
2012-11-26 10:45:00,58.79,58.81,58.73,58.73,27100.0,52.7938,52.8117,52.7399,52.7399,27100.0
2012-11-26 10:50:00,58.73,58.78,58.73,58.75,13400.0,52.7399,52.7848,52.7399,52.7578,13400.0
2012-11-26 10:55:00,58.75,58.77,58.61,58.61,15500.0,52.7578,52.7758,52.6321,52.6321,15500.0
2012-11-26 11:00:00,58.62,58.63,58.53,58.53,14500.0,52.6411,52.6501,52.5603,52.5603,14500.0
2012-11-26 11:05:00,58.53,58.55,58.5,58.51,11300.0,52.5603,52.5782,52.5333,52.5423,11300.0
2012-11-26 11:10:00,58.51,58.54,58.5,58.52,21300.0,52.5423,52.5693,52.5333,52.5513,21300.0
2012-11-26 11:15:00,58.52,58.52,58.5,58.52,9700.0,52.5513,52.5513,52.5333,52.5513,9700.0
2012-11-26 11:20:00,58.51,58.52,58.44,58.44,13000.0,52.5423,52.5513,52.4795,52.4795,13000.0
2012-11-26 11:25:00,58.45,58.48,58.41,58.46,17300.0,52.4884,52.5154,52.4525,52.4974,17300.0
2012-11-26 11:30:00,58.46,58.53,58.46,58.51,8300.0,52.4974,52.5603,52.4974,52.5423,8300.0
2012-11-26 11:35:00,58.51,58.52,58.48,58.5,7400.0,52.5423,52.5513,52.5154,52.5333,7400.0
2012-11-26 11:40:00,58.51,58.51,58.5,58.51,9000.0,52.5423,52.5423,52.5333,52.5423,9000.0
2012-11-26 11:45:00,58.51,58.58,58.51,58.57,7600.0,52.5423,52.6052,52.5423,52.5962,7600.0
2012-11-26 11:50:00,58.58,58.62,58.55,58.61,20200.0,52.6052,52.6411,52.5782,52.6321,20200.0
2012-11-26 11:55:00,58.61,58.65,58.6,58.62,21200.0,52.6321,52.668,52.6231,52.6411,21200.0
2012-11-26 12:00:00,58.64,58.64,58.6,58.6,9800.0,52.6591,52.6591,52.6231,52.6231,9800.0
2012-11-26 12:05:00,58.61,58.63,58.6,58.6,18800.0,52.6321,52.6501,52.6231,52.6231,18800.0
2012-11-26 12:10:00,58.6,58.61,58.6,58.6,5600.0,52.6231,52.6321,52.6231,52.6231,5600.0
2012-11-26 12:15:00,58.6,58.6,58.56,58.57,15300.0,52.6231,52.6231,52.5872,52.5962,15300.0
2012-11-26 12:20:00,58.57,58.57,58.54,58.54,6900.0,52.5962,52.5962,52.5693,52.5693,6900.0
2012-11-26 12:25:00,58.54,58.54,58.52,58.53,13600.0,52.5693,52.5693,52.5513,52.5603,13600.0
2012-11-26 12:30:00,58.53,58.59,58.52,58.52,60700.0,52.5603,52.6142,52.5513,52.5513,60700.0
2012-11-26 12:35:00,58.54,58.59,58.53,58.58,6300.0,52.5693,52.6142,52.5603,52.6052,6300.0
2012-11-26 12:40:00,58.6,58.64,58.59,58.63,2800.0,52.6231,52.6591,52.6142,52.6501,2800.0
2012-11-26 12:45:00,58.64,58.67,58.64,58.67,9200.0,52.6591,52.686,52.6591,52.686,9200.0
2012-11-26 12:50:00,58.68,58.75,58.68,58.74,8900.0,52.695,52.7578,52.695,52.7489,8900.0
2012-11-26 12:55:00,58.74,58.75,58.65,58.65,5400.0,52.7489,52.7578,52.668,52.668,5400.0
2012-11-26 13:00:00,58.65,58.67,58.64,58.67,4800.0,52.668,52.686,52.6591,52.686,4800.0
2012-11-26 13:05:00,58.66,58.67,58.64,58.64,5900.0,52.677,52.686,52.6591,52.6591,5900.0
2012-11-26 13:10:00,58.63,58.63,58.6,58.6,7800.0,52.6501,52.6501,52.6231,52.6231,7800.0
2012-11-26 13:15:00,58.61,58.71,58.61,58.71,5900.0,52.6321,52.7219,52.6321,52.7219,5900.0
2012-11-26 13:20:00,58.71,58.72,58.69,58.69,9800.0,52.7219,52.7309,52.704,52.704,9800.0
2012-11-26 13:25:00,58.68,58.7,58.67,58.7,13600.0,52.695,52.7129,52.686,52.7129,13600.0
2012-11-26 13:30:00,58.71,58.71,58.67,58.68,16800.0,52.7219,52.7219,52.686,52.695,16800.0
2012-11-26 13:35:00,58.68,58.71,58.68,58.69,22500.0,52.695,52.7219,52.695,52.704,22500.0
2012-11-26 13:40:00,58.7,58.72,58.68,58.7,23400.0,52.7129,52.7309,52.695,52.7129,23400.0
2012-11-26 13:45:00,58.7,58.71,58.68,58.69,6200.0,52.7129,52.7219,52.695,52.704,6200.0
2012-11-26 13:50:00,58.69,58.72,58.69,58.69,10900.0,52.704,52.7309,52.704,52.704,10900.0
2012-11-26 13:55:00,58.7,58.7,58.65,58.65,8000.0,52.7129,52.7129,52.668,52.668,8000.0
2012-11-26 14:00:00,58.65,58.65,58.56,58.6,17000.0,52.668,52.668,52.5872,52.6231,17000.0
2012-11-26 14:05:00,58.61,58.61,58.57,58.6,9400.0,52.6321,52.6321,52.5962,52.6231,9400.0
2012-11-26 14:10:00,58.61,58.61,58.57,58.58,16500.0,52.6321,52.6321,52.5962,52.6052,16500.0
2012-11-26 14:15:00,58.59,58.61,58.53,58.54,13800.0,52.6142,52.6321,52.5603,52.5693,13800.0
2012-11-26 14:20:00,58.54,58.54,58.38,58.38,45400.0,52.5693,52.5693,52.4256,52.4256,45400.0
2012-11-26 14:25:00,58.38,58.4,58.32,58.35,35900.0,52.4256,52.4435,52.3717,52.3986,35900.0
2012-11-26 14:30:00,58.35,58.37,58.32,58.36,11100.0,52.3986,52.4166,52.3717,52.4076,11100.0
2012-11-26 14:35:00,58.35,58.36,58.29,58.34,20700.0,52.3986,52.4076,52.3448,52.3897,20700.0
2012-11-26 14:40:00,58.35,58.36,58.27,58.27,30000.0,52.3986,52.4076,52.3268,52.3268,30000.0
2012-11-26 14:45:00,58.27,58.28,58.22,58.25,27700.0,52.3268,52.3358,52.2819,52.3088,27700.0
2012-11-26 14:50:00,58.26,58.42,58.26,58.37,27600.0,52.3178,52.4615,52.3178,52.4166,27600.0
2012-11-26 14:55:00,58.37,58.47,58.37,58.45,27000.0,52.4166,52.5064,52.4166,52.4884,27000.0
2012-11-26 15:00:00,58.46,58.48,58.38,58.43,42400.0,52.4974,52.5154,52.4256,52.4705,42400.0
2012-11-26 15:05:00,58.43,58.45,58.4,58.44,27800.0,52.4705,52.4884,52.4435,52.4795,27800.0
2012-11-26 15:10:00,58.43,58.43,58.41,58.41,19600.0,52.4705,52.4705,52.4525,52.4525,19600.0
2012-11-26 15:15:00,58.41,58.41,58.29,58.3,33700.0,52.4525,52.4525,52.3448,52.3537,33700.0
2012-11-26 15:20:00,58.3,58.34,58.28,58.32,36400.0,52.3537,52.3897,52.3358,52.3717,36400.0
2012-11-26 15:25:00,58.32,58.32,58.24,58.25,37200.0,52.3717,52.3717,52.2999,52.3088,37200.0
2012-11-26 15:30:00,58.25,58.25,58.16,58.18,76900.0,52.3088,52.3088,52.228,52.246,76900.0
2012-11-26 15:35:00,58.17,58.22,58.17,58.22,37100.0,52.237,52.2819,52.237,52.2819,37100.0
2012-11-26 15:40:00,58.22,58.33,58.21,58.32,43200.0,52.2819,52.3807,52.2729,52.3717,43200.0
2012-11-26 15:45:00,58.32,58.39,58.32,58.36,51800.0,52.3717,52.4346,52.3717,52.4076,51800.0
2012-11-26 15:50:00,58.36,58.4,58.32,58.33,69200.0,52.4076,52.4435,52.3717,52.3807,69200.0
2012-11-26 15:55:00,58.33,58.42,58.33,58.42,96500.0,52.3807,52.4615,52.3807,52.4615,96500.0
2012-11-27 09:30:00,58.48,58.54,58.33,58.4,54800.0,52.5154,52.5693,52.3807,52.4435,54800.0
2012-11-27 09:35:00,58.41,58.42,58.27,58.32,30600.0,52.4525,52.4615,52.3268,52.3717,30600.0
2012-11-27 09:40:00,58.38,58.43,58.35,58.36,14000.0,52.4256,52.4705,52.3986,52.4076,14000.0
2012-11-27 09:45:00,58.35,58.4,58.33,58.39,22300.0,52.3986,52.4435,52.3807,52.4346,22300.0
2012-11-27 09:50:00,58.4,58.43,58.34,58.34,19300.0,52.4435,52.4705,52.3897,52.3897,19300.0
2012-11-27 09:55:00,58.35,58.36,58.28,58.35,30100.0,52.3986,52.4076,52.3358,52.3986,30100.0
2012-11-27 10:00:00,58.36,58.39,58.21,58.21,21900.0,52.4076,52.4346,52.2729,52.2729,21900.0
2012-11-27 10:05:00,58.21,58.22,58.16,58.18,19100.0,52.2729,52.2819,52.228,52.246,19100.0
2012-11-27 10:10:00,58.18,58.2,58.07,58.08,28500.0,52.246,52.2639,52.1472,52.1562,28500.0
2012-11-27 10:15:00,58.08,58.18,58.06,58.08,22700.0,52.1562,52.246,52.1382,52.1562,22700.0
2012-11-27 10:20:00,58.09,58.1,57.98,58.02,34800.0,52.1652,52.1741,52.0664,52.1023,34800.0
2012-11-27 10:25:00,58.03,58.08,58.03,58.06,16800.0,52.1113,52.1562,52.1113,52.1382,16800.0
2012-11-27 10:30:00,58.07,58.11,58.04,58.09,44600.0,52.1472,52.1831,52.1203,52.1652,44600.0
2012-11-27 10:35:00,58.09,58.11,58.01,58.04,23200.0,52.1652,52.1831,52.0933,52.1203,23200.0
2012-11-27 10:40:00,58.04,58.06,57.98,58.0,13300.0,52.1203,52.1382,52.0664,52.0843,13300.0
2012-11-27 10:45:00,58.0,58.06,58.0,58.04,13500.0,52.0843,52.1382,52.0843,52.1203,13500.0
2012-11-27 10:50:00,58.05,58.05,57.98,58.02,14700.0,52.1292,52.1292,52.0664,52.1023,14700.0
2012-11-27 10:55:00,58.01,58.01,57.89,57.89,18000.0,52.0933,52.0933,51.9856,51.9856,18000.0
2012-11-27 11:00:00,57.9,57.99,57.9,57.93,27500.0,51.9945,52.0754,51.9945,52.0215,27500.0
2012-11-27 11:05:00,57.93,58.0,57.92,57.99,11700.0,52.0215,52.0843,52.0125,52.0754,11700.0
2012-11-27 11:10:00,58.0,58.02,57.99,58.01,17500.0,52.0843,52.1023,52.0754,52.0933,17500.0
2012-11-27 11:15:00,58.01,58.05,58.01,58.03,16100.0,52.0933,52.1292,52.0933,52.1113,16100.0
2012-11-27 11:20:00,58.03,58.07,58.03,58.04,9000.0,52.1113,52.1472,52.1113,52.1203,9000.0
2012-11-27 11:25:00,58.03,58.05,58.02,58.05,14500.0,52.1113,52.1292,52.1023,52.1292,14500.0
2012-11-27 11:30:00,58.05,58.05,58.03,58.05,12300.0,52.1292,52.1292,52.1113,52.1292,12300.0
2012-11-27 11:35:00,58.05,58.22,58.05,58.21,35000.0,52.1292,52.2819,52.1292,52.2729,35000.0
2012-11-27 11:40:00,58.21,58.22,58.17,58.19,13400.0,52.2729,52.2819,52.237,52.255,13400.0
2012-11-27 11:45:00,58.17,58.2,58.17,58.18,8000.0,52.237,52.2639,52.237,52.246,8000.0
2012-11-27 11:50:00,58.18,58.28,58.18,58.26,16400.0,52.246,52.3358,52.246,52.3178,16400.0
2012-11-27 11:55:00,58.25,58.27,58.21,58.22,13000.0,52.3088,52.3268,52.2729,52.2819,13000.0
2012-11-27 12:00:00,58.23,58.27,58.23,58.26,14600.0,52.2909,52.3268,52.2909,52.3178,14600.0
2012-11-27 12:05:00,58.26,58.26,58.19,58.23,11100.0,52.3178,52.3178,52.255,52.2909,11100.0
2012-11-27 12:10:00,58.24,58.24,58.21,58.22,9700.0,52.2999,52.2999,52.2729,52.2819,9700.0
2012-11-27 12:15:00,58.23,58.26,58.22,58.26,7700.0,52.2909,52.3178,52.2819,52.3178,7700.0
2012-11-27 12:20:00,58.25,58.29,58.24,58.27,6800.0,52.3088,52.3448,52.2999,52.3268,6800.0
2012-11-27 12:25:00,58.27,58.28,58.24,58.25,32800.0,52.3268,52.3358,52.2999,52.3088,32800.0
2012-11-27 12:30:00,58.26,58.26,58.22,58.23,12200.0,52.3178,52.3178,52.2819,52.2909,12200.0
2012-11-27 12:35:00,58.22,58.26,58.22,58.25,11000.0,52.2819,52.3178,52.2819,52.3088,11000.0
2012-11-27 12:40:00,58.25,58.27,58.23,58.23,13500.0,52.3088,52.3268,52.2909,52.2909,13500.0
2012-11-27 12:45:00,58.23,58.24,58.21,58.21,13600.0,52.2909,52.2999,52.2729,52.2729,13600.0
2012-11-27 12:50:00,58.23,58.23,58.18,58.19,9700.0,52.2909,52.2909,52.246,52.255,9700.0
2012-11-27 12:55:00,58.2,58.21,58.17,58.2,14600.0,52.2639,52.2729,52.237,52.2639,14600.0
2012-11-27 13:00:00,58.2,58.2,58.14,58.18,22300.0,52.2639,52.2639,52.2101,52.246,22300.0
2012-11-27 13:05:00,58.19,58.21,58.16,58.19,7600.0,52.255,52.2729,52.228,52.255,7600.0
2012-11-27 13:10:00,58.2,58.21,58.18,58.19,6000.0,52.2639,52.2729,52.246,52.255,6000.0
2012-11-27 13:15:00,58.19,58.22,58.17,58.22,14600.0,52.255,52.2819,52.237,52.2819,14600.0
2012-11-27 13:20:00,58.21,58.22,58.16,58.21,15700.0,52.2729,52.2819,52.228,52.2729,15700.0
2012-11-27 13:25:00,58.22,58.23,58.19,58.23,12700.0,52.2819,52.2909,52.255,52.2909,12700.0
2012-11-27 13:30:00,58.22,58.27,58.22,58.25,14000.0,52.2819,52.3268,52.2819,52.3088,14000.0
2012-11-27 13:35:00,58.24,58.27,58.24,58.25,14300.0,52.2999,52.3268,52.2999,52.3088,14300.0
2012-11-27 13:40:00,58.24,58.35,58.22,58.34,14900.0,52.2999,52.3986,52.2819,52.3897,14900.0
2012-11-27 13:45:00,58.34,58.34,58.26,58.26,11100.0,52.3897,52.3897,52.3178,52.3178,11100.0
2012-11-27 13:50:00,58.25,58.26,58.21,58.23,12600.0,52.3088,52.3178,52.2729,52.2909,12600.0
2012-11-27 13:55:00,58.22,58.26,58.2,58.23,15500.0,52.2819,52.3178,52.2639,52.2909,15500.0
2012-11-27 14:00:00,58.24,58.32,58.24,58.32,12800.0,52.2999,52.3717,52.2999,52.3717,12800.0
2012-11-27 14:05:00,58.32,58.34,58.3,58.3,12100.0,52.3717,52.3897,52.3537,52.3537,12100.0
2012-11-27 14:10:00,58.31,58.36,58.31,58.32,11300.0,52.3627,52.4076,52.3627,52.3717,11300.0
2012-11-27 14:15:00,58.32,58.37,58.32,58.37,11300.0,52.3717,52.4166,52.3717,52.4166,11300.0
2012-11-27 14:20:00,58.37,58.39,58.24,58.26,33900.0,52.4166,52.4346,52.2999,52.3178,33900.0
2012-11-27 14:25:00,58.27,58.29,58.21,58.22,22800.0,52.3268,52.3448,52.2729,52.2819,22800.0
2012-11-27 14:30:00,58.24,58.27,58.2,58.23,19000.0,52.2999,52.3268,52.2639,52.2909,19000.0
2012-11-27 14:35:00,58.23,58.27,58.21,58.25,16300.0,52.2909,52.3268,52.2729,52.3088,16300.0
2012-11-27 14:40:00,58.26,58.31,58.22,58.23,24300.0,52.3178,52.3627,52.2819,52.2909,24300.0
2012-11-27 14:45:00,58.24,58.27,58.2,58.27,28500.0,52.2999,52.3268,52.2639,52.3268,28500.0
2012-11-27 14:50:00,58.26,58.31,58.24,58.29,27100.0,52.3178,52.3627,52.2999,52.3448,27100.0
2012-11-27 14:55:00,58.29,58.33,58.27,58.3,21500.0,52.3448,52.3807,52.3268,52.3537,21500.0
2012-11-27 15:00:00,58.3,58.35,58.3,58.33,14300.0,52.3537,52.3986,52.3537,52.3807,14300.0
2012-11-27 15:05:00,58.33,58.41,58.29,58.39,20500.0,52.3807,52.4525,52.3448,52.4346,20500.0
2012-11-27 15:10:00,58.4,58.42,58.36,58.39,20800.0,52.4435,52.4615,52.4076,52.4346,20800.0
2012-11-27 15:15:00,58.39,58.41,58.36,58.37,52200.0,52.4346,52.4525,52.4076,52.4166,52200.0
2012-11-27 15:20:00,58.38,58.44,58.36,58.42,21000.0,52.4256,52.4795,52.4076,52.4615,21000.0
2012-11-27 15:25:00,58.41,58.41,58.33,58.38,19400.0,52.4525,52.4525,52.3807,52.4256,19400.0
2012-11-27 15:30:00,58.39,58.42,58.35,58.36,22600.0,52.4346,52.4615,52.3986,52.4076,22600.0
2012-11-27 15:35:00,58.35,58.35,58.25,58.27,21500.0,52.3986,52.3986,52.3088,52.3268,21500.0
2012-11-27 15:40:00,58.28,58.33,58.26,58.32,15500.0,52.3358,52.3807,52.3178,52.3717,15500.0
2012-11-27 15:45:00,58.32,58.37,58.27,58.36,36700.0,52.3717,52.4166,52.3268,52.4076,36700.0
2012-11-27 15:50:00,58.36,58.37,58.28,58.31,56400.0,52.4076,52.4166,52.3358,52.3627,56400.0
2012-11-27 15:55:00,58.31,58.31,58.18,58.21,51800.0,52.3627,52.3627,52.246,52.2729,51800.0
2012-11-28 09:30:00,58.03,58.14,57.92,57.92,27000.0,52.1113,52.2101,52.0125,52.0125,27000.0
2012-11-28 09:35:00,57.93,58.05,57.92,57.98,14900.0,52.0215,52.1292,52.0125,52.0664,14900.0
2012-11-28 09:40:00,57.96,58.06,57.94,58.02,9400.0,52.0484,52.1382,52.0305,52.1023,9400.0
2012-11-28 09:45:00,57.99,57.99,57.87,57.9,7900.0,52.0754,52.0754,51.9676,51.9945,7900.0
2012-11-28 09:50:00,57.88,58.05,57.85,58.02,7200.0,51.9766,52.1292,51.9496,52.1023,7200.0
2012-11-28 09:55:00,58.04,58.11,57.99,58.09,16500.0,52.1203,52.1831,52.0754,52.1652,16500.0
2012-11-28 10:00:00,58.05,58.06,57.93,57.98,11300.0,52.1292,52.1382,52.0215,52.0664,11300.0
2012-11-28 10:05:00,57.97,57.99,57.88,57.9,15600.0,52.0574,52.0754,51.9766,51.9945,15600.0
2012-11-28 10:10:00,57.9,57.94,57.88,57.93,7800.0,51.9945,52.0305,51.9766,52.0215,7800.0
2012-11-28 10:15:00,57.92,57.95,57.84,57.86,9500.0,52.0125,52.0394,51.9407,51.9586,9500.0
2012-11-28 10:20:00,57.86,58.11,57.84,58.09,21600.0,51.9586,52.1831,51.9407,52.1652,21600.0
2012-11-28 10:25:00,58.08,58.09,58.03,58.06,9600.0,52.1562,52.1652,52.1113,52.1382,9600.0
2012-11-28 10:30:00,58.05,58.11,58.04,58.05,7300.0,52.1292,52.1831,52.1203,52.1292,7300.0
2012-11-28 10:35:00,58.05,58.18,58.03,58.12,44400.0,52.1292,52.246,52.1113,52.1921,44400.0
2012-11-28 10:40:00,58.14,58.17,58.11,58.12,7500.0,52.2101,52.237,52.1831,52.1921,7500.0
2012-11-28 10:45:00,58.12,58.21,58.12,58.17,9600.0,52.1921,52.2729,52.1921,52.237,9600.0
2012-11-28 10:50:00,58.18,58.21,58.11,58.13,12200.0,52.246,52.2729,52.1831,52.2011,12200.0
2012-11-28 10:55:00,58.12,58.16,58.11,58.12,17300.0,52.1921,52.228,52.1831,52.1921,17300.0
2012-11-28 11:00:00,58.13,58.16,58.1,58.13,13500.0,52.2011,52.228,52.1741,52.2011,13500.0
2012-11-28 11:05:00,58.11,58.14,58.1,58.12,3500.0,52.1831,52.2101,52.1741,52.1921,3500.0
2012-11-28 11:10:00,58.13,58.17,58.12,58.12,18300.0,52.2011,52.237,52.1921,52.1921,18300.0
2012-11-28 11:15:00,58.12,58.19,58.12,58.19,32500.0,52.1921,52.255,52.1921,52.255,32500.0
2012-11-28 11:20:00,58.19,58.21,58.05,58.05,20900.0,52.255,52.2729,52.1292,52.1292,20900.0
2012-11-28 11:25:00,58.06,58.1,58.04,58.09,15500.0,52.1382,52.1741,52.1203,52.1652,15500.0
2012-11-28 11:30:00,58.08,58.09,58.01,58.03,12500.0,52.1562,52.1652,52.0933,52.1113,12500.0
2012-11-28 11:35:00,58.04,58.06,58.01,58.05,8300.0,52.1203,52.1382,52.0933,52.1292,8300.0
2012-11-28 11:40:00,58.07,58.09,58.01,58.06,10200.0,52.1472,52.1652,52.0933,52.1382,10200.0
2012-11-28 11:45:00,58.04,58.09,58.03,58.07,5900.0,52.1203,52.1652,52.1113,52.1472,5900.0
2012-11-28 11:50:00,58.07,58.1,57.93,57.95,55700.0,52.1472,52.1741,52.0215,52.0394,55700.0
2012-11-28 11:55:00,57.94,58.01,57.91,57.99,24100.0,52.0305,52.0933,52.0035,52.0754,24100.0
2012-11-28 12:00:00,57.98,58.03,57.88,57.9,14200.0,52.0664,52.1113,51.9766,51.9945,14200.0
2012-11-28 12:05:00,57.88,57.94,57.85,57.93,4300.0,51.9766,52.0305,51.9496,52.0215,4300.0
2012-11-28 12:10:00,57.95,58.03,57.89,57.97,11600.0,52.0394,52.1113,51.9856,52.0574,11600.0
2012-11-28 12:15:00,57.95,58.14,57.95,58.1,13700.0,52.0394,52.2101,52.0394,52.1741,13700.0
2012-11-28 12:20:00,58.1,58.11,58.06,58.08,9800.0,52.1741,52.1831,52.1382,52.1562,9800.0
2012-11-28 12:25:00,58.09,58.17,58.09,58.15,18600.0,52.1652,52.237,52.1652,52.219,18600.0
2012-11-28 12:30:00,58.13,58.19,58.13,58.18,14800.0,52.2011,52.255,52.2011,52.246,14800.0
2012-11-28 12:35:00,58.18,58.29,57.99,58.21,50000.0,52.246,52.3448,52.0754,52.2729,50000.0
2012-11-28 12:40:00,58.23,58.25,58.2,58.22,17200.0,52.2909,52.3088,52.2639,52.2819,17200.0
2012-11-28 12:45:00,58.23,58.24,58.18,58.18,7400.0,52.2909,52.2999,52.246,52.246,7400.0
2012-11-28 12:50:00,58.17,58.19,58.15,58.16,8100.0,52.237,52.255,52.219,52.228,8100.0
2012-11-28 12:55:00,58.17,58.21,58.16,58.19,12900.0,52.237,52.2729,52.228,52.255,12900.0
2012-11-28 13:00:00,58.18,58.19,58.12,58.12,8900.0,52.246,52.255,52.1921,52.1921,8900.0
2012-11-28 13:05:00,58.13,58.19,58.12,58.19,12600.0,52.2011,52.255,52.1921,52.255,12600.0
2012-11-28 13:10:00,58.19,58.23,58.19,58.23,17300.0,52.255,52.2909,52.255,52.2909,17300.0
2012-11-28 13:15:00,58.23,58.25,58.2,58.2,10700.0,52.2909,52.3088,52.2639,52.2639,10700.0
2012-11-28 13:20:00,58.19,58.21,58.19,58.21,8600.0,52.255,52.2729,52.255,52.2729,8600.0
2012-11-28 13:25:00,58.19,58.21,58.16,58.18,10700.0,52.255,52.2729,52.228,52.246,10700.0
2012-11-28 13:30:00,58.18,58.25,58.18,58.22,22100.0,52.246,52.3088,52.246,52.2819,22100.0
2012-11-28 13:35:00,58.22,58.28,58.22,58.24,32900.0,52.2819,52.3358,52.2819,52.2999,32900.0
2012-11-28 13:40:00,58.24,58.28,58.24,58.25,15700.0,52.2999,52.3358,52.2999,52.3088,15700.0
2012-11-28 13:45:00,58.24,58.25,58.22,58.23,9200.0,52.2999,52.3088,52.2819,52.2909,9200.0
2012-11-28 13:50:00,58.23,58.23,58.19,58.19,19500.0,52.2909,52.2909,52.255,52.255,19500.0
2012-11-28 13:55:00,58.18,58.19,58.16,58.18,8200.0,52.246,52.255,52.228,52.246,8200.0
2012-11-28 14:00:00,58.18,58.22,58.16,58.18,22700.0,52.246,52.2819,52.228,52.246,22700.0
2012-11-28 14:05:00,58.17,58.18,58.14,58.17,11800.0,52.237,52.246,52.2101,52.237,11800.0
2012-11-28 14:10:00,58.16,58.2,58.14,58.2,10100.0,52.228,52.2639,52.2101,52.2639,10100.0
2012-11-28 14:15:00,58.2,58.21,58.17,58.17,17200.0,52.2639,52.2729,52.237,52.237,17200.0
2012-11-28 14:20:00,58.18,58.19,58.16,58.18,7400.0,52.246,52.255,52.228,52.246,7400.0
2012-11-28 14:25:00,58.18,58.22,58.17,58.22,9800.0,52.246,52.2819,52.237,52.2819,9800.0
2012-11-28 14:30:00,58.22,58.29,58.22,58.28,16700.0,52.2819,52.3448,52.2819,52.3358,16700.0
2012-11-28 14:35:00,58.28,58.3,58.27,58.28,14200.0,52.3358,52.3537,52.3268,52.3358,14200.0
2012-11-28 14:40:00,58.29,58.35,58.28,58.31,9500.0,52.3448,52.3986,52.3358,52.3627,9500.0
2012-11-28 14:45:00,58.31,58.34,58.29,58.3,11000.0,52.3627,52.3897,52.3448,52.3537,11000.0
2012-11-28 14:50:00,58.29,58.3,58.27,58.28,8800.0,52.3448,52.3537,52.3268,52.3358,8800.0
2012-11-28 14:55:00,58.28,58.3,58.27,58.28,18200.0,52.3358,52.3537,52.3268,52.3358,18200.0
2012-11-28 15:00:00,58.29,58.29,58.25,58.25,10400.0,52.3448,52.3448,52.3088,52.3088,10400.0
2012-11-28 15:05:00,58.26,58.34,58.25,58.32,19400.0,52.3178,52.3897,52.3088,52.3717,19400.0
2012-11-28 15:10:00,58.32,58.34,58.3,58.32,10300.0,52.3717,52.3897,52.3537,52.3717,10300.0
2012-11-28 15:15:00,58.31,58.33,58.26,58.3,17300.0,52.3627,52.3807,52.3178,52.3537,17300.0
2012-11-28 15:20:00,58.3,58.36,58.3,58.35,10800.0,52.3537,52.4076,52.3537,52.3986,10800.0
2012-11-28 15:25:00,58.35,58.5,58.35,58.49,18200.0,52.3986,52.5333,52.3986,52.5244,18200.0
2012-11-28 15:30:00,58.49,58.55,58.49,58.54,39200.0,52.5244,52.5782,52.5244,52.5693,39200.0
2012-11-28 15:35:00,58.54,58.59,58.54,58.57,9300.0,52.5693,52.6142,52.5693,52.5962,9300.0
2012-11-28 15:40:00,58.56,58.58,58.54,58.56,22700.0,52.5872,52.6052,52.5693,52.5872,22700.0
2012-11-28 15:45:00,58.56,58.59,58.54,58.57,29800.0,52.5872,52.6142,52.5693,52.5962,29800.0
2012-11-28 15:50:00,58.57,58.59,58.54,58.57,59600.0,52.5962,52.6142,52.5693,52.5962,59600.0
2012-11-28 15:55:00,58.57,58.59,58.51,58.57,72300.0,52.5962,52.6142,52.5423,52.5962,72300.0
2012-11-29 09:30:00,58.84,59.0,58.75,58.93,15300.0,52.8387,52.9823,52.7578,52.9195,15300.0
2012-11-29 09:35:00,58.93,59.08,58.92,58.99,11200.0,52.9195,53.0542,52.9105,52.9734,11200.0
2012-11-29 09:40:00,58.96,59.08,58.96,59.03,7100.0,52.9464,53.0542,52.9464,53.0093,7100.0
2012-11-29 09:45:00,59.04,59.09,58.95,59.06,18200.0,53.0183,53.0632,52.9374,53.0362,18200.0
2012-11-29 09:50:00,59.05,59.12,59.03,59.08,10700.0,53.0272,53.0901,53.0093,53.0542,10700.0
2012-11-29 09:55:00,59.08,59.19,59.07,59.18,9900.0,53.0542,53.153,53.0452,53.144,9900.0
2012-11-29 10:00:00,59.18,59.28,59.16,59.23,19800.0,53.144,53.2338,53.126,53.1889,19800.0
2012-11-29 10:05:00,59.24,59.3,59.14,59.21,20700.0,53.1979,53.2517,53.1081,53.1709,20700.0
2012-11-29 10:10:00,59.2,59.23,59.07,59.23,16600.0,53.1619,53.1889,53.0452,53.1889,16600.0
2012-11-29 10:15:00,59.22,59.24,59.15,59.17,17200.0,53.1799,53.1979,53.117,53.135,17200.0
2012-11-29 10:20:00,59.19,59.2,59.1,59.1,24000.0,53.153,53.1619,53.0721,53.0721,24000.0
2012-11-29 10:25:00,59.1,59.12,59.02,59.02,26200.0,53.0721,53.0901,53.0003,53.0003,26200.0
2012-11-29 10:30:00,59.02,59.03,58.95,58.98,15600.0,53.0003,53.0093,52.9374,52.9644,15600.0
2012-11-29 10:35:00,59.0,59.0,58.96,58.99,10400.0,52.9823,52.9823,52.9464,52.9734,10400.0
2012-11-29 10:40:00,58.98,59.02,58.97,59.0,25900.0,52.9644,53.0003,52.9554,52.9823,25900.0
2012-11-29 10:45:00,59.0,59.16,58.97,59.05,43000.0,52.9823,53.126,52.9554,53.0272,43000.0
2012-11-29 10:50:00,59.05,59.13,59.04,59.11,21000.0,53.0272,53.0991,53.0183,53.0811,21000.0
2012-11-29 10:55:00,59.11,59.11,59.08,59.08,22600.0,53.0811,53.0811,53.0542,53.0542,22600.0
2012-11-29 11:00:00,59.08,59.08,59.06,59.07,8100.0,53.0542,53.0542,53.0362,53.0452,8100.0
2012-11-29 11:05:00,59.08,59.1,59.07,59.1,13200.0,53.0542,53.0721,53.0452,53.0721,13200.0
2012-11-29 11:10:00,59.1,59.13,59.1,59.13,40500.0,53.0721,53.0991,53.0721,53.0991,40500.0
2012-11-29 11:15:00,59.12,59.13,59.06,59.12,16300.0,53.0901,53.0991,53.0362,53.0901,16300.0
2012-11-29 11:20:00,59.13,59.16,59.07,59.07,10400.0,53.0991,53.126,53.0452,53.0452,10400.0
2012-11-29 11:25:00,59.06,59.1,59.04,59.1,9300.0,53.0362,53.0721,53.0183,53.0721,9300.0
2012-11-29 11:30:00,59.1,59.18,59.08,59.16,30000.0,53.0721,53.144,53.0542,53.126,30000.0
2012-11-29 11:35:00,59.16,59.2,59.14,59.17,19900.0,53.126,53.1619,53.1081,53.135,19900.0
2012-11-29 11:40:00,59.15,59.17,58.94,59.01,55500.0,53.117,53.135,52.9285,52.9913,55500.0
2012-11-29 11:45:00,58.99,59.04,58.97,59.04,14000.0,52.9734,53.0183,52.9554,53.0183,14000.0
2012-11-29 11:50:00,59.08,59.12,58.97,59.03,20700.0,53.0542,53.0901,52.9554,53.0093,20700.0
2012-11-29 11:55:00,59.04,59.08,58.97,59.01,7200.0,53.0183,53.0542,52.9554,52.9913,7200.0
2012-11-29 12:00:00,59.01,59.06,58.99,59.04,11100.0,52.9913,53.0362,52.9734,53.0183,11100.0
2012-11-29 12:05:00,59.03,59.07,58.98,59.06,6700.0,53.0093,53.0452,52.9644,53.0362,6700.0
2012-11-29 12:10:00,59.04,59.18,59.02,59.13,30100.0,53.0183,53.144,53.0003,53.0991,30100.0
2012-11-29 12:15:00,59.11,59.13,59.07,59.09,11300.0,53.0811,53.0991,53.0452,53.0632,11300.0
2012-11-29 12:20:00,59.1,59.16,59.07,59.16,13100.0,53.0721,53.126,53.0452,53.126,13100.0
2012-11-29 12:25:00,59.16,59.18,59.12,59.15,8100.0,53.126,53.144,53.0901,53.117,8100.0
2012-11-29 12:30:00,59.15,59.2,59.15,59.2,8800.0,53.117,53.1619,53.117,53.1619,8800.0
2012-11-29 12:35:00,59.2,59.21,59.16,59.21,9600.0,53.1619,53.1709,53.126,53.1709,9600.0
2012-11-29 12:40:00,59.19,59.21,59.14,59.14,7700.0,53.153,53.1709,53.1081,53.1081,7700.0
2012-11-29 12:45:00,59.15,59.2,59.14,59.18,7000.0,53.117,53.1619,53.1081,53.144,7000.0
2012-11-29 12:50:00,59.19,59.19,59.16,59.17,4500.0,53.153,53.153,53.126,53.135,4500.0
2012-11-29 12:55:00,59.16,59.17,59.14,59.15,22300.0,53.126,53.135,53.1081,53.117,22300.0
2012-11-29 13:00:00,59.16,59.19,59.14,59.17,7000.0,53.126,53.153,53.1081,53.135,7000.0
2012-11-29 13:05:00,59.17,59.19,59.17,59.17,3400.0,53.135,53.153,53.135,53.135,3400.0
2012-11-29 13:10:00,59.16,59.22,59.16,59.22,15900.0,53.126,53.1799,53.126,53.1799,15900.0
2012-11-29 13:15:00,59.22,59.24,59.21,59.21,8400.0,53.1799,53.1979,53.1709,53.1709,8400.0
2012-11-29 13:20:00,59.21,59.25,59.2,59.23,5000.0,53.1709,53.2068,53.1619,53.1889,5000.0
2012-11-29 13:25:00,59.24,59.26,59.22,59.26,9300.0,53.1979,53.2158,53.1799,53.2158,9300.0
2012-11-29 13:30:00,59.25,59.32,59.25,59.3,12500.0,53.2068,53.2697,53.2068,53.2517,12500.0
2012-11-29 13:35:00,59.3,59.41,59.3,59.41,24100.0,53.2517,53.3505,53.2517,53.3505,24100.0
2012-11-29 13:40:00,59.42,59.45,59.41,59.43,24900.0,53.3595,53.3864,53.3505,53.3685,24900.0
2012-11-29 13:45:00,59.42,59.45,59.41,59.44,28200.0,53.3595,53.3864,53.3505,53.3775,28200.0
2012-11-29 13:50:00,59.45,59.45,59.42,59.45,15700.0,53.3864,53.3864,53.3595,53.3864,15700.0
2012-11-29 13:55:00,59.45,59.45,59.38,59.38,10200.0,53.3864,53.3864,53.3236,53.3236,10200.0
2012-11-29 14:00:00,59.38,59.39,59.36,59.37,6400.0,53.3236,53.3326,53.3056,53.3146,6400.0
2012-11-29 14:05:00,59.38,59.38,59.32,59.32,11400.0,53.3236,53.3236,53.2697,53.2697,11400.0
2012-11-29 14:10:00,59.33,59.34,59.29,59.34,7000.0,53.2787,53.2877,53.2428,53.2877,7000.0
2012-11-29 14:15:00,59.34,59.36,59.32,59.33,8600.0,53.2877,53.3056,53.2697,53.2787,8600.0
2012-11-29 14:20:00,59.34,59.37,59.33,59.35,7600.0,53.2877,53.3146,53.2787,53.2966,7600.0
2012-11-29 14:25:00,59.36,59.38,59.35,59.38,10100.0,53.3056,53.3236,53.2966,53.3236,10100.0
2012-11-29 14:30:00,59.38,59.39,59.36,59.36,6000.0,53.3236,53.3326,53.3056,53.3056,6000.0
2012-11-29 14:35:00,59.35,59.36,59.3,59.33,18200.0,53.2966,53.3056,53.2517,53.2787,18200.0
2012-11-29 14:40:00,59.32,59.33,59.26,59.28,25800.0,53.2697,53.2787,53.2158,53.2338,25800.0
2012-11-29 14:45:00,59.28,59.33,59.25,59.31,22500.0,53.2338,53.2787,53.2068,53.2607,22500.0
2012-11-29 14:50:00,59.3,59.31,59.27,59.27,5300.0,53.2517,53.2607,53.2248,53.2248,5300.0
2012-11-29 14:55:00,59.27,59.28,59.25,59.27,7100.0,53.2248,53.2338,53.2068,53.2248,7100.0
2012-11-29 15:00:00,59.28,59.29,59.26,59.28,11300.0,53.2338,53.2428,53.2158,53.2338,11300.0
2012-11-29 15:05:00,59.28,59.28,59.22,59.25,17800.0,53.2338,53.2338,53.1799,53.2068,17800.0
2012-11-29 15:10:00,59.24,59.25,59.22,59.22,24800.0,53.1979,53.2068,53.1799,53.1799,24800.0
2012-11-29 15:15:00,59.22,59.23,59.19,59.2,19100.0,53.1799,53.1889,53.153,53.1619,19100.0
2012-11-29 15:20:00,59.19,59.21,59.12,59.13,25800.0,53.153,53.1709,53.0901,53.0991,25800.0
2012-11-29 15:25:00,59.13,59.21,59.13,59.2,16400.0,53.0991,53.1709,53.0991,53.1619,16400.0
2012-11-29 15:30:00,59.2,59.25,59.19,59.24,16100.0,53.1619,53.2068,53.153,53.1979,16100.0
2012-11-29 15:35:00,59.24,59.25,59.22,59.25,19800.0,53.1979,53.2068,53.1799,53.2068,19800.0
2012-11-29 15:40:00,59.25,59.29,59.24,59.29,39100.0,53.2068,53.2428,53.1979,53.2428,39100.0
2012-11-29 15:45:00,59.28,59.29,59.26,59.27,133400.0,53.2338,53.2428,53.2158,53.2248,133400.0
2012-11-29 15:50:00,59.28,59.28,59.2,59.21,30600.0,53.2338,53.2338,53.1619,53.1709,30600.0
2012-11-29 15:55:00,59.2,59.21,59.13,59.18,85200.0,53.1619,53.1709,53.0991,53.144,85200.0
2012-11-30 09:30:00,59.2,59.41,59.18,59.41,30500.0,53.1619,53.3505,53.144,53.3505,30500.0
2012-11-30 09:35:00,59.36,59.38,59.16,59.19,15600.0,53.3056,53.3236,53.126,53.153,15600.0
2012-11-30 09:40:00,59.14,59.39,59.14,59.31,25700.0,53.1081,53.3326,53.1081,53.2607,25700.0
2012-11-30 09:45:00,59.27,59.32,59.18,59.3,21000.0,53.2248,53.2697,53.144,53.2517,21000.0
2012-11-30 09:50:00,59.31,59.45,59.29,59.37,15800.0,53.2607,53.3864,53.2428,53.3146,15800.0
2012-11-30 09:55:00,59.36,59.48,59.36,59.46,19200.0,53.3056,53.4134,53.3056,53.3954,19200.0
2012-11-30 10:00:00,59.44,59.54,59.39,59.49,14800.0,53.3775,53.4673,53.3326,53.4224,14800.0
2012-11-30 10:05:00,59.49,59.55,59.45,59.5,15400.0,53.4224,53.4762,53.3864,53.4313,15400.0
2012-11-30 10:10:00,59.46,59.56,59.41,59.54,16400.0,53.3954,53.4852,53.3505,53.4673,16400.0
2012-11-30 10:15:00,59.55,59.63,59.52,59.62,15900.0,53.4762,53.5481,53.4493,53.5391,15900.0
2012-11-30 10:20:00,59.62,59.7,59.6,59.67,12400.0,53.5391,53.6109,53.5211,53.584,12400.0
2012-11-30 10:25:00,59.68,59.74,59.66,59.71,13300.0,53.593,53.6469,53.575,53.6199,13300.0
2012-11-30 10:30:00,59.72,59.73,59.66,59.7,12500.0,53.6289,53.6379,53.575,53.6109,12500.0
2012-11-30 10:35:00,59.67,59.68,59.55,59.58,8100.0,53.584,53.593,53.4762,53.5032,8100.0
2012-11-30 10:40:00,59.6,59.62,59.57,59.59,9400.0,53.5211,53.5391,53.4942,53.5122,9400.0
2012-11-30 10:45:00,59.59,59.61,59.54,59.56,9300.0,53.5122,53.5301,53.4673,53.4852,9300.0
2012-11-30 10:50:00,59.56,59.56,59.48,59.52,5600.0,53.4852,53.4852,53.4134,53.4493,5600.0
2012-11-30 10:55:00,59.54,59.66,59.53,59.65,15600.0,53.4673,53.575,53.4583,53.566,15600.0
2012-11-30 11:00:00,59.66,59.74,59.66,59.74,17000.0,53.575,53.6469,53.575,53.6469,17000.0
2012-11-30 11:05:00,59.74,59.74,59.63,59.65,38000.0,53.6469,53.6469,53.5481,53.566,38000.0
2012-11-30 11:10:00,59.63,59.7,59.62,59.62,37500.0,53.5481,53.6109,53.5391,53.5391,37500.0
2012-11-30 11:15:00,59.6,59.62,59.52,59.54,22000.0,53.5211,53.5391,53.4493,53.4673,22000.0
2012-11-30 11:20:00,59.52,59.57,59.49,59.57,15300.0,53.4493,53.4942,53.4224,53.4942,15300.0
2012-11-30 11:25:00,59.57,59.6,59.55,59.58,12800.0,53.4942,53.5211,53.4762,53.5032,12800.0
2012-11-30 11:30:00,59.57,59.59,59.53,59.53,9900.0,53.4942,53.5122,53.4583,53.4583,9900.0
2012-11-30 11:35:00,59.52,59.59,59.52,59.59,26100.0,53.4493,53.5122,53.4493,53.5122,26100.0
2012-11-30 11:40:00,59.59,59.61,59.56,59.59,22000.0,53.5122,53.5301,53.4852,53.5122,22000.0
2012-11-30 11:45:00,59.6,59.66,59.6,59.65,67600.0,53.5211,53.575,53.5211,53.566,67600.0
2012-11-30 11:50:00,59.65,59.7,59.62,59.69,25700.0,53.566,53.6109,53.5391,53.602,25700.0
2012-11-30 11:55:00,59.7,59.72,59.66,59.68,7200.0,53.6109,53.6289,53.575,53.593,7200.0
2012-11-30 12:00:00,59.68,59.7,59.64,59.66,6000.0,53.593,53.6109,53.5571,53.575,6000.0
2012-11-30 12:05:00,59.67,59.69,59.62,59.62,4200.0,53.584,53.602,53.5391,53.5391,4200.0
2012-11-30 12:10:00,59.62,59.63,59.59,59.63,10900.0,53.5391,53.5481,53.5122,53.5481,10900.0
2012-11-30 12:15:00,59.63,59.67,59.63,59.64,7700.0,53.5481,53.584,53.5481,53.5571,7700.0
2012-11-30 12:20:00,59.64,59.65,59.59,59.59,16000.0,53.5571,53.566,53.5122,53.5122,16000.0
2012-11-30 12:25:00,59.59,59.59,59.5,59.54,16200.0,53.5122,53.5122,53.4313,53.4673,16200.0
2012-11-30 12:30:00,59.55,59.61,59.55,59.59,11100.0,53.4762,53.5301,53.4762,53.5122,11100.0
2012-11-30 12:35:00,59.59,59.65,59.59,59.65,7000.0,53.5122,53.566,53.5122,53.566,7000.0
2012-11-30 12:40:00,59.64,59.64,59.59,59.62,5000.0,53.5571,53.5571,53.5122,53.5391,5000.0
2012-11-30 12:45:00,59.61,59.64,59.56,59.64,11200.0,53.5301,53.5571,53.4852,53.5571,11200.0
2012-11-30 12:50:00,59.6,59.64,59.55,59.58,12900.0,53.5211,53.5571,53.4762,53.5032,12900.0
2012-11-30 12:55:00,59.58,59.6,59.52,59.59,7300.0,53.5032,53.5211,53.4493,53.5122,7300.0
2012-11-30 13:00:00,59.59,59.65,59.58,59.64,6200.0,53.5122,53.566,53.5032,53.5571,6200.0
2012-11-30 13:05:00,59.64,59.65,59.63,59.65,5400.0,53.5571,53.566,53.5481,53.566,5400.0
2012-11-30 13:10:00,59.66,59.67,59.63,59.63,10400.0,53.575,53.584,53.5481,53.5481,10400.0
2012-11-30 13:15:00,59.65,59.68,59.65,59.66,4200.0,53.566,53.593,53.566,53.575,4200.0
2012-11-30 13:20:00,59.65,59.75,59.65,59.75,16100.0,53.566,53.6558,53.566,53.6558,16100.0
2012-11-30 13:25:00,59.75,59.76,59.73,59.75,12000.0,53.6558,53.6648,53.6379,53.6558,12000.0
2012-11-30 13:30:00,59.76,59.78,59.75,59.77,9200.0,53.6648,53.6828,53.6558,53.6738,9200.0
2012-11-30 13:35:00,59.76,59.77,59.73,59.74,7500.0,53.6648,53.6738,53.6379,53.6469,7500.0
2012-11-30 13:40:00,59.73,59.76,59.71,59.75,13400.0,53.6379,53.6648,53.6199,53.6558,13400.0
2012-11-30 13:45:00,59.75,59.81,59.75,59.81,18200.0,53.6558,53.7097,53.6558,53.7097,18200.0
2012-11-30 13:50:00,59.8,59.83,59.79,59.82,13000.0,53.7007,53.7277,53.6918,53.7187,13000.0
2012-11-30 13:55:00,59.83,59.85,59.81,59.82,22700.0,53.7277,53.7456,53.7097,53.7187,22700.0
2012-11-30 14:00:00,59.82,59.86,59.81,59.86,21300.0,53.7187,53.7546,53.7097,53.7546,21300.0
2012-11-30 14:05:00,59.86,59.88,59.84,59.88,10100.0,53.7546,53.7726,53.7367,53.7726,10100.0
2012-11-30 14:10:00,59.87,59.89,59.86,59.89,9500.0,53.7636,53.7816,53.7546,53.7816,9500.0
2012-11-30 14:15:00,59.89,59.93,59.88,59.92,15200.0,53.7816,53.8175,53.7726,53.8085,15200.0
2012-11-30 14:20:00,59.92,59.96,59.92,59.95,17900.0,53.8085,53.8444,53.8085,53.8355,17900.0
2012-11-30 14:25:00,59.96,59.97,59.92,59.93,14200.0,53.8444,53.8534,53.8085,53.8175,14200.0
2012-11-30 14:30:00,59.93,59.94,59.87,59.88,11700.0,53.8175,53.8265,53.7636,53.7726,11700.0
2012-11-30 14:35:00,59.89,59.89,59.8,59.8,12900.0,53.7816,53.7816,53.7007,53.7007,12900.0
2012-11-30 14:40:00,59.81,59.82,59.8,59.8,8200.0,53.7097,53.7187,53.7007,53.7007,8200.0
2012-11-30 14:45:00,59.8,59.82,59.76,59.82,22000.0,53.7007,53.7187,53.6648,53.7187,22000.0
2012-11-30 14:50:00,59.81,59.82,59.74,59.77,18000.0,53.7097,53.7187,53.6469,53.6738,18000.0
2012-11-30 14:55:00,59.77,59.8,59.77,59.79,24700.0,53.6738,53.7007,53.6738,53.6918,24700.0
2012-11-30 15:00:00,59.78,59.79,59.71,59.72,23400.0,53.6828,53.6918,53.6199,53.6289,23400.0
2012-11-30 15:05:00,59.72,59.73,59.64,59.67,18100.0,53.6289,53.6379,53.5571,53.584,18100.0
2012-11-30 15:10:00,59.67,59.7,59.66,59.69,17400.0,53.584,53.6109,53.575,53.602,17400.0
2012-11-30 15:15:00,59.68,59.71,59.63,59.63,20600.0,53.593,53.6199,53.5481,53.5481,20600.0
2012-11-30 15:20:00,59.63,59.66,59.61,59.61,22100.0,53.5481,53.575,53.5301,53.5301,22100.0
2012-11-30 15:25:00,59.6,59.62,59.56,59.59,20200.0,53.5211,53.5391,53.4852,53.5122,20200.0
2012-11-30 15:30:00,59.6,59.62,59.57,59.58,23900.0,53.5211,53.5391,53.4942,53.5032,23900.0
2012-11-30 15:35:00,59.58,59.67,59.58,59.6,31200.0,53.5032,53.584,53.5032,53.5211,31200.0
2012-11-30 15:40:00,59.6,59.61,59.57,59.57,22900.0,53.5211,53.5301,53.4942,53.4942,22900.0
2012-11-30 15:45:00,59.57,59.71,59.56,59.68,37800.0,53.4942,53.6199,53.4852,53.593,37800.0
2012-11-30 15:50:00,59.68,59.89,59.68,59.89,106900.0,53.593,53.7816,53.593,53.7816,106900.0
2012-11-30 15:55:00,59.89,59.92,59.82,59.91,259900.0,53.7816,53.8085,53.7187,53.7995,259900.0
2012-12-03 09:30:00,60.0,60.25,59.94,59.99,99000.0,53.8804,54.1049,53.8265,53.8714,99000.0
2012-12-03 09:35:00,59.96,60.04,59.93,60.03,36700.0,53.8444,53.9163,53.8175,53.9073,36700.0
2012-12-03 09:40:00,60.03,60.03,59.71,59.79,37000.0,53.9073,53.9073,53.6199,53.6918,37000.0
2012-12-03 09:45:00,59.8,59.8,59.64,59.71,14000.0,53.7007,53.7007,53.5571,53.6199,14000.0
2012-12-03 09:50:00,59.71,59.73,59.66,59.72,12900.0,53.6199,53.6379,53.575,53.6289,12900.0
2012-12-03 09:55:00,59.72,59.75,59.7,59.73,6900.0,53.6289,53.6558,53.6109,53.6379,6900.0
2012-12-03 10:00:00,59.71,59.73,59.41,59.46,44800.0,53.6199,53.6379,53.3505,53.3954,44800.0
2012-12-03 10:05:00,59.45,59.52,59.41,59.5,25400.0,53.3864,53.4493,53.3505,53.4313,25400.0
2012-12-03 10:10:00,59.51,59.57,59.5,59.57,13600.0,53.4403,53.4942,53.4313,53.4942,13600.0
2012-12-03 10:15:00,59.55,59.61,59.5,59.51,10000.0,53.4762,53.5301,53.4313,53.4403,10000.0
2012-12-03 10:20:00,59.51,59.61,59.51,59.61,12400.0,53.4403,53.5301,53.4403,53.5301,12400.0
2012-12-03 10:25:00,59.61,59.61,59.51,59.52,15100.0,53.5301,53.5301,53.4403,53.4493,15100.0
2012-12-03 10:30:00,59.53,59.55,59.48,59.48,13000.0,53.4583,53.4762,53.4134,53.4134,13000.0
2012-12-03 10:35:00,59.48,59.5,59.42,59.45,26500.0,53.4134,53.4313,53.3595,53.3864,26500.0
2012-12-03 10:40:00,59.47,59.49,59.44,59.45,8900.0,53.4044,53.4224,53.3775,53.3864,8900.0
2012-12-03 10:45:00,59.44,59.45,59.4,59.42,13300.0,53.3775,53.3864,53.3415,53.3595,13300.0
2012-12-03 10:50:00,59.43,59.46,59.28,59.31,11800.0,53.3685,53.3954,53.2338,53.2607,11800.0
2012-12-03 10:55:00,59.3,59.35,59.27,59.3,9200.0,53.2517,53.2966,53.2248,53.2517,9200.0
2012-12-03 11:00:00,59.32,59.32,59.23,59.25,8700.0,53.2697,53.2697,53.1889,53.2068,8700.0
2012-12-03 11:05:00,59.25,59.28,59.21,59.21,14400.0,53.2068,53.2338,53.1709,53.1709,14400.0
2012-12-03 11:10:00,59.21,59.29,59.21,59.26,23800.0,53.1709,53.2428,53.1709,53.2158,23800.0
2012-12-03 11:15:00,59.24,59.34,59.24,59.3,12200.0,53.1979,53.2877,53.1979,53.2517,12200.0
2012-12-03 11:20:00,59.3,59.3,59.23,59.24,6700.0,53.2517,53.2517,53.1889,53.1979,6700.0
2012-12-03 11:25:00,59.23,59.33,59.23,59.33,4900.0,53.1889,53.2787,53.1889,53.2787,4900.0
2012-12-03 11:30:00,59.31,59.36,59.27,59.36,4900.0,53.2607,53.3056,53.2248,53.3056,4900.0
2012-12-03 11:35:00,59.34,59.36,59.31,59.33,6100.0,53.2877,53.3056,53.2607,53.2787,6100.0
2012-12-03 11:40:00,59.35,59.38,59.3,59.3,14400.0,53.2966,53.3236,53.2517,53.2517,14400.0
2012-12-03 11:45:00,59.3,59.38,59.29,59.38,6800.0,53.2517,53.3236,53.2428,53.3236,6800.0
2012-12-03 11:50:00,59.38,59.42,59.38,59.4,7600.0,53.3236,53.3595,53.3236,53.3415,7600.0
2012-12-03 11:55:00,59.4,59.43,59.4,59.42,5800.0,53.3415,53.3685,53.3415,53.3595,5800.0
2012-12-03 12:00:00,59.41,59.44,59.39,59.41,3900.0,53.3505,53.3775,53.3326,53.3505,3900.0
2012-12-03 12:05:00,59.41,59.42,59.38,59.4,7200.0,53.3505,53.3595,53.3236,53.3415,7200.0
2012-12-03 12:10:00,59.39,59.39,59.32,59.32,10300.0,53.3326,53.3326,53.2697,53.2697,10300.0
2012-12-03 12:15:00,59.32,59.34,59.26,59.34,14100.0,53.2697,53.2877,53.2158,53.2877,14100.0
2012-12-03 12:20:00,59.34,59.36,59.34,59.35,5800.0,53.2877,53.3056,53.2877,53.2966,5800.0
2012-12-03 12:25:00,59.36,59.37,59.33,59.33,7600.0,53.3056,53.3146,53.2787,53.2787,7600.0
2012-12-03 12:30:00,59.32,59.37,59.32,59.36,9800.0,53.2697,53.3146,53.2697,53.3056,9800.0
2012-12-03 12:35:00,59.35,59.37,59.35,59.37,9300.0,53.2966,53.3146,53.2966,53.3146,9300.0
2012-12-03 12:40:00,59.37,59.37,59.34,59.35,11500.0,53.3146,53.3146,53.2877,53.2966,11500.0
2012-12-03 12:45:00,59.36,59.37,59.35,59.37,13200.0,53.3056,53.3146,53.2966,53.3146,13200.0
2012-12-03 12:50:00,59.36,59.41,59.36,59.38,12400.0,53.3056,53.3505,53.3056,53.3236,12400.0
2012-12-03 12:55:00,59.37,59.37,59.32,59.32,5200.0,53.3146,53.3146,53.2697,53.2697,5200.0
2012-12-03 13:00:00,59.31,59.36,59.28,59.32,10400.0,53.2607,53.3056,53.2338,53.2697,10400.0
2012-12-03 13:05:00,59.32,59.34,59.3,59.3,4900.0,53.2697,53.2877,53.2517,53.2517,4900.0
2012-12-03 13:10:00,59.29,59.32,59.29,59.29,9000.0,53.2428,53.2697,53.2428,53.2428,9000.0
2012-12-03 13:15:00,59.3,59.3,59.27,59.28,4800.0,53.2517,53.2517,53.2248,53.2338,4800.0
2012-12-03 13:20:00,59.28,59.31,59.28,59.31,1900.0,53.2338,53.2607,53.2338,53.2607,1900.0
2012-12-03 13:25:00,59.32,59.33,59.31,59.33,1600.0,53.2697,53.2787,53.2607,53.2787,1600.0
2012-12-03 13:30:00,59.32,59.33,59.25,59.26,10000.0,53.2697,53.2787,53.2068,53.2158,10000.0
2012-12-03 13:35:00,59.26,59.26,59.23,59.23,4900.0,53.2158,53.2158,53.1889,53.1889,4900.0
2012-12-03 13:40:00,59.24,59.27,59.24,59.24,4200.0,53.1979,53.2248,53.1979,53.1979,4200.0
2012-12-03 13:45:00,59.24,59.33,59.24,59.33,9400.0,53.1979,53.2787,53.1979,53.2787,9400.0
2012-12-03 13:50:00,59.32,59.37,59.32,59.36,9400.0,53.2697,53.3146,53.2697,53.3056,9400.0
2012-12-03 13:55:00,59.36,59.38,59.36,59.36,11600.0,53.3056,53.3236,53.3056,53.3056,11600.0
2012-12-03 14:00:00,59.36,59.38,59.35,59.37,6500.0,53.3056,53.3236,53.2966,53.3146,6500.0
2012-12-03 14:05:00,59.38,59.39,59.36,59.39,14200.0,53.3236,53.3326,53.3056,53.3326,14200.0
2012-12-03 14:10:00,59.38,59.38,59.33,59.38,14200.0,53.3236,53.3236,53.2787,53.3236,14200.0
2012-12-03 14:15:00,59.38,59.39,59.34,59.36,19000.0,53.3236,53.3326,53.2877,53.3056,19000.0
2012-12-03 14:20:00,59.37,59.38,59.35,59.36,7000.0,53.3146,53.3236,53.2966,53.3056,7000.0
2012-12-03 14:25:00,59.37,59.39,59.37,59.39,6400.0,53.3146,53.3326,53.3146,53.3326,6400.0
2012-12-03 14:30:00,59.38,59.39,59.35,59.37,14200.0,53.3236,53.3326,53.2966,53.3146,14200.0
2012-12-03 14:35:00,59.38,59.39,59.35,59.35,13700.0,53.3236,53.3326,53.2966,53.2966,13700.0
2012-12-03 14:40:00,59.35,59.41,59.35,59.39,9700.0,53.2966,53.3505,53.2966,53.3326,9700.0
2012-12-03 14:45:00,59.39,59.39,59.37,59.37,6300.0,53.3326,53.3326,53.3146,53.3146,6300.0
2012-12-03 14:50:00,59.36,59.4,59.34,59.4,17000.0,53.3056,53.3415,53.2877,53.3415,17000.0
2012-12-03 14:55:00,59.39,59.46,59.39,59.45,7000.0,53.3326,53.3954,53.3326,53.3864,7000.0
2012-12-03 15:00:00,59.45,59.52,59.43,59.47,32100.0,53.3864,53.4493,53.3685,53.4044,32100.0
2012-12-03 15:05:00,59.46,59.48,59.41,59.41,9800.0,53.3954,53.4134,53.3505,53.3505,9800.0
2012-12-03 15:10:00,59.41,59.42,59.36,59.41,9300.0,53.3505,53.3595,53.3056,53.3505,9300.0
2012-12-03 15:15:00,59.4,59.4,59.25,59.27,17500.0,53.3415,53.3415,53.2068,53.2248,17500.0
2012-12-03 15:20:00,59.27,59.35,59.27,59.35,8000.0,53.2248,53.2966,53.2248,53.2966,8000.0
2012-12-03 15:25:00,59.35,59.37,59.3,59.33,15300.0,53.2966,53.3146,53.2517,53.2787,15300.0
2012-12-03 15:30:00,59.34,59.41,59.33,59.39,15700.0,53.2877,53.3505,53.2787,53.3326,15700.0
2012-12-03 15:35:00,59.38,59.42,59.37,59.39,12800.0,53.3236,53.3595,53.3146,53.3326,12800.0
2012-12-03 15:40:00,59.39,59.41,59.37,59.39,23600.0,53.3326,53.3505,53.3146,53.3326,23600.0
2012-12-03 15:45:00,59.39,59.44,59.37,59.38,18400.0,53.3326,53.3775,53.3146,53.3236,18400.0
2012-12-03 15:50:00,59.37,59.47,59.37,59.45,29500.0,53.3146,53.4044,53.3146,53.3864,29500.0
2012-12-03 15:55:00,59.46,59.46,59.38,59.42,90200.0,53.3954,53.3954,53.3236,53.3595,90200.0
2012-12-04 09:30:00,59.47,59.77,59.42,59.75,30300.0,53.4044,53.6738,53.3595,53.6558,30300.0
2012-12-04 09:35:00,59.73,59.73,59.6,59.68,9100.0,53.6379,53.6379,53.5211,53.593,9100.0
2012-12-04 09:40:00,59.68,59.73,59.56,59.59,16100.0,53.593,53.6379,53.4852,53.5122,16100.0
2012-12-04 09:45:00,59.61,59.61,59.45,59.48,10800.0,53.5301,53.5301,53.3864,53.4134,10800.0
2012-12-04 09:50:00,59.49,59.62,59.48,59.54,14900.0,53.4224,53.5391,53.4134,53.4673,14900.0
2012-12-04 09:55:00,59.52,59.54,59.45,59.45,14300.0,53.4493,53.4673,53.3864,53.3864,14300.0
2012-12-04 10:00:00,59.42,59.42,59.26,59.26,5800.0,53.3595,53.3595,53.2158,53.2158,5800.0
2012-12-04 10:05:00,59.28,59.5,59.28,59.47,7800.0,53.2338,53.4313,53.2338,53.4044,7800.0
2012-12-04 10:10:00,59.46,59.55,59.41,59.52,6900.0,53.3954,53.4762,53.3505,53.4493,6900.0
2012-12-04 10:15:00,59.51,59.51,59.38,59.38,6600.0,53.4403,53.4403,53.3236,53.3236,6600.0
2012-12-04 10:20:00,59.4,59.43,59.31,59.32,7100.0,53.3415,53.3685,53.2607,53.2697,7100.0
2012-12-04 10:25:00,59.33,59.33,59.19,59.22,9600.0,53.2787,53.2787,53.153,53.1799,9600.0
2012-12-04 10:30:00,59.2,59.21,59.15,59.15,6700.0,53.1619,53.1709,53.117,53.117,6700.0
2012-12-04 10:35:00,59.15,59.15,59.1,59.14,17500.0,53.117,53.117,53.0721,53.1081,17500.0
2012-12-04 10:40:00,59.14,59.19,59.14,59.17,7000.0,53.1081,53.153,53.1081,53.135,7000.0
2012-12-04 10:45:00,59.18,59.19,59.15,59.19,5700.0,53.144,53.153,53.117,53.153,5700.0
2012-12-04 10:50:00,59.2,59.21,59.16,59.2,5200.0,53.1619,53.1709,53.126,53.1619,5200.0
2012-12-04 10:55:00,59.18,59.2,59.13,59.2,7100.0,53.144,53.1619,53.0991,53.1619,7100.0
2012-12-04 11:00:00,59.21,59.23,59.19,59.22,5500.0,53.1709,53.1889,53.153,53.1799,5500.0
2012-12-04 11:05:00,59.21,59.22,59.13,59.16,6500.0,53.1709,53.1799,53.0991,53.126,6500.0
2012-12-04 11:10:00,59.14,59.23,59.12,59.23,11100.0,53.1081,53.1889,53.0901,53.1889,11100.0
2012-12-04 11:15:00,59.23,59.32,59.23,59.31,11400.0,53.1889,53.2697,53.1889,53.2607,11400.0
2012-12-04 11:20:00,59.3,59.32,59.27,59.3,5100.0,53.2517,53.2697,53.2248,53.2517,5100.0
2012-12-04 11:25:00,59.29,59.3,59.24,59.29,9000.0,53.2428,53.2517,53.1979,53.2428,9000.0
2012-12-04 11:30:00,59.27,59.31,59.24,59.29,6500.0,53.2248,53.2607,53.1979,53.2428,6500.0
2012-12-04 11:35:00,59.3,59.31,59.23,59.23,9800.0,53.2517,53.2607,53.1889,53.1889,9800.0
2012-12-04 11:40:00,59.23,59.35,59.23,59.35,8700.0,53.1889,53.2966,53.1889,53.2966,8700.0
2012-12-04 11:45:00,59.34,59.43,59.33,59.39,8300.0,53.2877,53.3685,53.2787,53.3326,8300.0
2012-12-04 11:50:00,59.41,59.45,59.4,59.41,13900.0,53.3505,53.3864,53.3415,53.3505,13900.0
2012-12-04 11:55:00,59.41,59.42,59.39,59.39,5800.0,53.3505,53.3595,53.3326,53.3326,5800.0
2012-12-04 12:00:00,59.39,59.4,59.34,59.35,12700.0,53.3326,53.3415,53.2877,53.2966,12700.0
2012-12-04 12:05:00,59.36,59.39,59.34,59.36,9100.0,53.3056,53.3326,53.2877,53.3056,9100.0
2012-12-04 12:10:00,59.37,59.38,59.35,59.37,6000.0,53.3146,53.3236,53.2966,53.3146,6000.0
2012-12-04 12:15:00,59.37,59.4,59.36,59.39,10700.0,53.3146,53.3415,53.3056,53.3326,10700.0
2012-12-04 12:20:00,59.38,59.4,59.35,59.37,4100.0,53.3236,53.3415,53.2966,53.3146,4100.0
2012-12-04 12:25:00,59.37,59.5,59.33,59.48,17600.0,53.3146,53.4313,53.2787,53.4134,17600.0
2012-12-04 12:30:00,59.47,59.48,59.41,59.46,10200.0,53.4044,53.4134,53.3505,53.3954,10200.0
2012-12-04 12:35:00,59.45,59.48,59.37,59.42,15100.0,53.3864,53.4134,53.3146,53.3595,15100.0
2012-12-04 12:40:00,59.42,59.42,59.4,59.41,2900.0,53.3595,53.3595,53.3415,53.3505,2900.0
2012-12-04 12:45:00,59.42,59.43,59.37,59.39,9800.0,53.3595,53.3685,53.3146,53.3326,9800.0
2012-12-04 12:50:00,59.41,59.41,59.38,59.39,4100.0,53.3505,53.3505,53.3236,53.3326,4100.0
2012-12-04 12:55:00,59.38,59.41,59.38,59.41,3900.0,53.3236,53.3505,53.3236,53.3505,3900.0
2012-12-04 13:00:00,59.4,59.41,59.32,59.38,11100.0,53.3415,53.3505,53.2697,53.3236,11100.0
2012-12-04 13:05:00,59.37,59.43,59.37,59.39,3100.0,53.3146,53.3685,53.3146,53.3326,3100.0
2012-12-04 13:10:00,59.41,59.44,59.4,59.42,5800.0,53.3505,53.3775,53.3415,53.3595,5800.0
2012-12-04 13:15:00,59.42,59.43,59.39,59.41,7600.0,53.3595,53.3685,53.3326,53.3505,7600.0
2012-12-04 13:20:00,59.42,59.46,59.41,59.46,6600.0,53.3595,53.3954,53.3505,53.3954,6600.0
2012-12-04 13:25:00,59.45,59.51,59.45,59.49,6100.0,53.3864,53.4403,53.3864,53.4224,6100.0
2012-12-04 13:30:00,59.51,59.51,59.44,59.44,4600.0,53.4403,53.4403,53.3775,53.3775,4600.0
2012-12-04 13:35:00,59.44,59.48,59.44,59.46,6300.0,53.3775,53.4134,53.3775,53.3954,6300.0
2012-12-04 13:40:00,59.47,59.56,59.47,59.52,19100.0,53.4044,53.4852,53.4044,53.4493,19100.0
2012-12-04 13:45:00,59.51,59.6,59.51,59.59,9500.0,53.4403,53.5211,53.4403,53.5122,9500.0
2012-12-04 13:50:00,59.6,59.77,59.6,59.77,27700.0,53.5211,53.6738,53.5211,53.6738,27700.0
2012-12-04 13:55:00,59.77,59.8,59.76,59.8,15300.0,53.6738,53.7007,53.6648,53.7007,15300.0
2012-12-04 14:00:00,59.79,59.81,59.74,59.8,18600.0,53.6918,53.7097,53.6469,53.7007,18600.0
2012-12-04 14:05:00,59.8,59.82,59.77,59.77,17100.0,53.7007,53.7187,53.6738,53.6738,17100.0
2012-12-04 14:10:00,59.78,59.79,59.75,59.76,15000.0,53.6828,53.6918,53.6558,53.6648,15000.0
2012-12-04 14:15:00,59.76,59.79,59.74,59.76,14500.0,53.6648,53.6918,53.6469,53.6648,14500.0
2012-12-04 14:20:00,59.75,59.78,59.74,59.77,12300.0,53.6558,53.6828,53.6469,53.6738,12300.0
2012-12-04 14:25:00,59.77,59.82,59.76,59.8,21200.0,53.6738,53.7187,53.6648,53.7007,21200.0
2012-12-04 14:30:00,59.78,59.78,59.74,59.76,16800.0,53.6828,53.6828,53.6469,53.6648,16800.0
2012-12-04 14:35:00,59.74,59.77,59.73,59.75,17700.0,53.6469,53.6738,53.6379,53.6558,17700.0
2012-12-04 14:40:00,59.73,59.85,59.73,59.77,26100.0,53.6379,53.7456,53.6379,53.6738,26100.0
2012-12-04 14:45:00,59.78,59.8,59.76,59.77,17800.0,53.6828,53.7007,53.6648,53.6738,17800.0
2012-12-04 14:50:00,59.78,59.84,59.77,59.79,14200.0,53.6828,53.7367,53.6738,53.6918,14200.0
2012-12-04 14:55:00,59.79,59.8,59.73,59.74,11800.0,53.6918,53.7007,53.6379,53.6469,11800.0
2012-12-04 15:00:00,59.74,59.79,59.73,59.75,16400.0,53.6469,53.6918,53.6379,53.6558,16400.0
2012-12-04 15:05:00,59.76,59.83,59.76,59.76,43300.0,53.6648,53.7277,53.6648,53.6648,43300.0
2012-12-04 15:10:00,59.76,59.78,59.74,59.77,12700.0,53.6648,53.6828,53.6469,53.6738,12700.0
2012-12-04 15:15:00,59.78,59.81,59.78,59.8,12100.0,53.6828,53.7097,53.6828,53.7007,12100.0
2012-12-04 15:20:00,59.79,59.8,59.75,59.77,13000.0,53.6918,53.7007,53.6558,53.6738,13000.0
2012-12-04 15:25:00,59.77,59.78,59.74,59.77,13100.0,53.6738,53.6828,53.6469,53.6738,13100.0
2012-12-04 15:30:00,59.77,59.78,59.75,59.77,20800.0,53.6738,53.6828,53.6558,53.6738,20800.0
2012-12-04 15:35:00,59.76,59.78,59.73,59.76,25400.0,53.6648,53.6828,53.6379,53.6648,25400.0
2012-12-04 15:40:00,59.76,59.76,59.7,59.74,32500.0,53.6648,53.6648,53.6109,53.6469,32500.0
2012-12-04 15:45:00,59.74,59.75,59.68,59.75,21900.0,53.6469,53.6558,53.593,53.6558,21900.0
2012-12-04 15:50:00,59.75,59.76,59.7,59.73,56600.0,53.6558,53.6648,53.6109,53.6379,56600.0
2012-12-04 15:55:00,59.73,59.77,59.7,59.72,64900.0,53.6379,53.6738,53.6109,53.6289,64900.0
2012-12-05 09:30:00,59.71,59.89,59.51,59.67,32900.0,53.6199,53.7816,53.4403,53.584,32900.0
2012-12-05 09:35:00,59.63,59.7,59.55,59.57,15700.0,53.5481,53.6109,53.4762,53.4942,15700.0
2012-12-05 09:40:00,59.57,59.6,59.45,59.52,12600.0,53.4942,53.5211,53.3864,53.4493,12600.0
2012-12-05 09:45:00,59.51,59.54,59.44,59.46,10200.0,53.4403,53.4673,53.3775,53.3954,10200.0
2012-12-05 09:50:00,59.5,59.56,59.45,59.49,16100.0,53.4313,53.4852,53.3864,53.4224,16100.0
2012-12-05 09:55:00,59.48,59.52,59.36,59.37,21000.0,53.4134,53.4493,53.3056,53.3146,21000.0
2012-12-05 10:00:00,59.36,59.43,59.27,59.27,16900.0,53.3056,53.3685,53.2248,53.2248,16900.0
2012-12-05 10:05:00,59.28,59.34,59.22,59.31,15700.0,53.2338,53.2877,53.1799,53.2607,15700.0
2012-12-05 10:10:00,59.3,59.31,59.14,59.18,15000.0,53.2517,53.2607,53.1081,53.144,15000.0
2012-12-05 10:15:00,59.19,59.24,59.18,59.23,18100.0,53.153,53.1979,53.144,53.1889,18100.0
2012-12-05 10:20:00,59.23,59.25,59.19,59.19,15400.0,53.1889,53.2068,53.153,53.153,15400.0
2012-12-05 10:25:00,59.17,59.19,59.08,59.08,22500.0,53.135,53.153,53.0542,53.0542,22500.0
2012-12-05 10:30:00,59.08,59.21,59.06,59.2,21900.0,53.0542,53.1709,53.0362,53.1619,21900.0
2012-12-05 10:35:00,59.2,59.38,59.19,59.38,48200.0,53.1619,53.3236,53.153,53.3236,48200.0
2012-12-05 10:40:00,59.38,59.45,59.27,59.33,71900.0,53.3236,53.3864,53.2248,53.2787,71900.0
2012-12-05 10:45:00,59.31,59.34,59.22,59.3,24000.0,53.2607,53.2877,53.1799,53.2517,24000.0
2012-12-05 10:50:00,59.31,59.32,59.25,59.25,19600.0,53.2607,53.2697,53.2068,53.2068,19600.0
2012-12-05 10:55:00,59.24,59.35,59.18,59.33,22300.0,53.1979,53.2966,53.144,53.2787,22300.0
2012-12-05 11:00:00,59.32,59.33,59.22,59.32,15700.0,53.2697,53.2787,53.1799,53.2697,15700.0
2012-12-05 11:05:00,59.32,59.39,59.29,59.36,19500.0,53.2697,53.3326,53.2428,53.3056,19500.0
2012-12-05 11:10:00,59.36,59.46,59.32,59.44,18700.0,53.3056,53.3954,53.2697,53.3775,18700.0
2012-12-05 11:15:00,59.44,59.47,59.38,59.38,13400.0,53.3775,53.4044,53.3236,53.3236,13400.0
2012-12-05 11:20:00,59.38,59.48,59.38,59.47,16900.0,53.3236,53.4134,53.3236,53.4044,16900.0
2012-12-05 11:25:00,59.46,59.52,59.41,59.42,17400.0,53.3954,53.4493,53.3505,53.3595,17400.0
2012-12-05 11:30:00,59.43,59.67,59.43,59.6,23500.0,53.3685,53.584,53.3685,53.5211,23500.0
2012-12-05 11:35:00,59.61,59.69,59.61,59.68,14600.0,53.5301,53.602,53.5301,53.593,14600.0
2012-12-05 11:40:00,59.68,59.75,59.64,59.72,15500.0,53.593,53.6558,53.5571,53.6289,15500.0
2012-12-05 11:45:00,59.72,59.82,59.72,59.77,18100.0,53.6289,53.7187,53.6289,53.6738,18100.0
2012-12-05 11:50:00,59.8,59.84,59.78,59.82,15000.0,53.7007,53.7367,53.6828,53.7187,15000.0
2012-12-05 11:55:00,59.84,59.95,59.84,59.87,30300.0,53.7367,53.8355,53.7367,53.7636,30300.0
2012-12-05 12:00:00,59.89,60.04,59.88,60.0,90200.0,53.7816,53.9163,53.7726,53.8804,90200.0
2012-12-05 12:05:00,60.0,60.13,59.91,59.96,30600.0,53.8804,53.9971,53.7995,53.8444,30600.0
2012-12-05 12:10:00,59.95,59.98,59.89,59.97,34400.0,53.8355,53.8624,53.7816,53.8534,34400.0
2012-12-05 12:15:00,59.96,59.99,59.96,59.97,9600.0,53.8444,53.8714,53.8444,53.8534,9600.0
2012-12-05 12:20:00,59.97,60.0,59.96,59.99,18800.0,53.8534,53.8804,53.8444,53.8714,18800.0
2012-12-05 12:25:00,59.97,59.99,59.95,59.98,12700.0,53.8534,53.8714,53.8355,53.8624,12700.0
2012-12-05 12:30:00,59.97,60.0,59.97,59.97,28300.0,53.8534,53.8804,53.8534,53.8534,28300.0
2012-12-05 12:35:00,59.98,60.16,59.98,60.16,46700.0,53.8624,54.024,53.8624,54.024,46700.0
2012-12-05 12:40:00,60.17,60.19,60.16,60.17,10100.0,54.033,54.051,54.024,54.033,10100.0
2012-12-05 12:45:00,60.17,60.22,60.1,60.11,12500.0,54.033,54.0779,53.9702,53.9791,12500.0
2012-12-05 12:50:00,60.12,60.21,60.12,60.17,13600.0,53.9881,54.0689,53.9881,54.033,13600.0
2012-12-05 12:55:00,60.16,60.2,60.14,60.15,7300.0,54.024,54.06,54.0061,54.0151,7300.0
2012-12-05 13:00:00,60.15,60.16,60.09,60.09,14600.0,54.0151,54.024,53.9612,53.9612,14600.0
2012-12-05 13:05:00,60.09,60.12,60.05,60.12,9900.0,53.9612,53.9881,53.9253,53.9881,9900.0
2012-12-05 13:10:00,60.12,60.2,60.11,60.17,7600.0,53.9881,54.06,53.9791,54.033,7600.0
2012-12-05 13:15:00,60.18,60.18,60.09,60.11,7400.0,54.042,54.042,53.9612,53.9791,7400.0
2012-12-05 13:20:00,60.09,60.14,60.09,60.11,6000.0,53.9612,54.0061,53.9612,53.9791,6000.0
2012-12-05 13:25:00,60.12,60.14,60.1,60.12,10100.0,53.9881,54.0061,53.9702,53.9881,10100.0
2012-12-05 13:30:00,60.12,60.12,60.01,60.02,7900.0,53.9881,53.9881,53.8893,53.8983,7900.0
2012-12-05 13:35:00,60.03,60.11,60.02,60.07,14300.0,53.9073,53.9791,53.8983,53.9432,14300.0
2012-12-05 13:40:00,60.07,60.1,60.04,60.06,12000.0,53.9432,53.9702,53.9163,53.9342,12000.0
2012-12-05 13:45:00,60.05,60.08,60.02,60.07,12800.0,53.9253,53.9522,53.8983,53.9432,12800.0
2012-12-05 13:50:00,60.08,60.13,60.08,60.1,13700.0,53.9522,53.9971,53.9522,53.9702,13700.0
2012-12-05 13:55:00,60.1,60.11,60.05,60.07,11300.0,53.9702,53.9791,53.9253,53.9432,11300.0
2012-12-05 14:00:00,60.07,60.16,60.07,60.14,17200.0,53.9432,54.024,53.9432,54.0061,17200.0
2012-12-05 14:05:00,60.15,60.18,60.13,60.15,12600.0,54.0151,54.042,53.9971,54.0151,12600.0
2012-12-05 14:10:00,60.16,60.19,60.16,60.18,9300.0,54.024,54.051,54.024,54.042,9300.0
2012-12-05 14:15:00,60.19,60.24,60.18,60.2,23400.0,54.051,54.0959,54.042,54.06,23400.0
2012-12-05 14:20:00,60.2,60.22,60.16,60.17,14000.0,54.06,54.0779,54.024,54.033,14000.0
2012-12-05 14:25:00,60.18,60.18,60.08,60.12,17800.0,54.042,54.042,53.9522,53.9881,17800.0
2012-12-05 14:30:00,60.12,60.13,60.08,60.09,25700.0,53.9881,53.9971,53.9522,53.9612,25700.0
2012-12-05 14:35:00,60.09,60.11,60.04,60.04,13700.0,53.9612,53.9791,53.9163,53.9163,13700.0
2012-12-05 14:40:00,60.05,60.1,60.04,60.08,19300.0,53.9253,53.9702,53.9163,53.9522,19300.0
2012-12-05 14:45:00,60.08,60.11,60.06,60.09,17400.0,53.9522,53.9791,53.9342,53.9612,17400.0
2012-12-05 14:50:00,60.09,60.13,60.09,60.12,9600.0,53.9612,53.9971,53.9612,53.9881,9600.0
2012-12-05 14:55:00,60.13,60.13,60.05,60.09,21300.0,53.9971,53.9971,53.9253,53.9612,21300.0
2012-12-05 15:00:00,60.09,60.16,60.08,60.14,23400.0,53.9612,54.024,53.9522,54.0061,23400.0
2012-12-05 15:05:00,60.14,60.2,60.14,60.2,16800.0,54.0061,54.06,54.0061,54.06,16800.0
2012-12-05 15:10:00,60.19,60.28,60.19,60.26,22700.0,54.051,54.1318,54.051,54.1138,22700.0
2012-12-05 15:15:00,60.27,60.29,60.25,60.26,20000.0,54.1228,54.1408,54.1049,54.1138,20000.0
2012-12-05 15:20:00,60.25,60.25,60.2,60.22,18100.0,54.1049,54.1049,54.06,54.0779,18100.0
2012-12-05 15:25:00,60.22,60.23,60.19,60.21,26400.0,54.0779,54.0869,54.051,54.0689,26400.0
2012-12-05 15:30:00,60.2,60.22,60.19,60.2,34400.0,54.06,54.0779,54.051,54.06,34400.0
2012-12-05 15:35:00,60.2,60.2,60.12,60.12,35100.0,54.06,54.06,53.9881,53.9881,35100.0
2012-12-05 15:40:00,60.12,60.15,60.05,60.06,46000.0,53.9881,54.0151,53.9253,53.9342,46000.0
2012-12-05 15:45:00,60.06,60.07,60.01,60.03,38600.0,53.9342,53.9432,53.8893,53.9073,38600.0
2012-12-05 15:50:00,60.03,60.09,60.03,60.04,98000.0,53.9073,53.9612,53.9073,53.9163,98000.0
2012-12-05 15:55:00,60.05,60.05,59.91,59.91,162500.0,53.9253,53.9253,53.7995,53.7995,162500.0
2012-12-06 09:30:00,59.79,60.1,59.77,60.04,45200.0,53.6918,53.9702,53.6738,53.9163,45200.0
2012-12-06 09:35:00,60.1,60.25,60.03,60.16,10500.0,53.9702,54.1049,53.9073,54.024,10500.0
2012-12-06 09:40:00,60.17,60.17,60.04,60.09,15900.0,54.033,54.033,53.9163,53.9612,15900.0
2012-12-06 09:45:00,60.04,60.15,59.98,60.0,14300.0,53.9163,54.0151,53.8624,53.8804,14300.0
2012-12-06 09:50:00,59.99,60.04,59.84,59.96,28700.0,53.8714,53.9163,53.7367,53.8444,28700.0
2012-12-06 09:55:00,59.91,59.97,59.86,59.86,11900.0,53.7995,53.8534,53.7546,53.7546,11900.0
2012-12-06 10:00:00,59.88,59.98,59.85,59.95,21500.0,53.7726,53.8624,53.7456,53.8355,21500.0
2012-12-06 10:05:00,59.94,59.95,59.86,59.87,15400.0,53.8265,53.8355,53.7546,53.7636,15400.0
2012-12-06 10:10:00,59.86,59.88,59.79,59.84,17000.0,53.7546,53.7726,53.6918,53.7367,17000.0
2012-12-06 10:15:00,59.88,59.88,59.75,59.76,12600.0,53.7726,53.7726,53.6558,53.6648,12600.0
2012-12-06 10:20:00,59.77,59.82,59.69,59.81,9800.0,53.6738,53.7187,53.602,53.7097,9800.0
2012-12-06 10:25:00,59.79,59.83,59.76,59.8,5700.0,53.6918,53.7277,53.6648,53.7007,5700.0
2012-12-06 10:30:00,59.79,59.79,59.7,59.72,14500.0,53.6918,53.6918,53.6109,53.6289,14500.0
2012-12-06 10:35:00,59.73,59.83,59.72,59.83,16600.0,53.6379,53.7277,53.6289,53.7277,16600.0
2012-12-06 10:40:00,59.81,59.81,59.77,59.79,12200.0,53.7097,53.7097,53.6738,53.6918,12200.0
2012-12-06 10:45:00,59.79,59.95,59.79,59.94,12100.0,53.6918,53.8355,53.6918,53.8265,12100.0
2012-12-06 10:50:00,59.94,59.95,59.86,59.9,13000.0,53.8265,53.8355,53.7546,53.7905,13000.0
2012-12-06 10:55:00,59.91,59.92,59.83,59.84,22800.0,53.7995,53.8085,53.7277,53.7367,22800.0
2012-12-06 11:00:00,59.86,59.87,59.79,59.79,24900.0,53.7546,53.7636,53.6918,53.6918,24900.0
2012-12-06 11:05:00,59.79,59.79,59.75,59.79,7000.0,53.6918,53.6918,53.6558,53.6918,7000.0
2012-12-06 11:10:00,59.79,59.79,59.73,59.73,10900.0,53.6918,53.6918,53.6379,53.6379,10900.0
2012-12-06 11:15:00,59.73,59.74,59.66,59.67,14800.0,53.6379,53.6469,53.575,53.584,14800.0
2012-12-06 11:20:00,59.67,59.67,59.64,59.65,19600.0,53.584,53.584,53.5571,53.566,19600.0
2012-12-06 11:25:00,59.66,59.71,59.64,59.69,14500.0,53.575,53.6199,53.5571,53.602,14500.0
2012-12-06 11:30:00,59.72,59.76,59.71,59.71,11200.0,53.6289,53.6648,53.6199,53.6199,11200.0
2012-12-06 11:35:00,59.72,59.82,59.72,59.79,9900.0,53.6289,53.7187,53.6289,53.6918,9900.0
2012-12-06 11:40:00,59.81,59.81,59.76,59.76,8700.0,53.7097,53.7097,53.6648,53.6648,8700.0
2012-12-06 11:45:00,59.75,59.75,59.69,59.71,9400.0,53.6558,53.6558,53.602,53.6199,9400.0
2012-12-06 11:50:00,59.72,59.74,59.65,59.67,9800.0,53.6289,53.6469,53.566,53.584,9800.0
2012-12-06 11:55:00,59.67,59.67,59.54,59.56,13000.0,53.584,53.584,53.4673,53.4852,13000.0
2012-12-06 12:00:00,59.56,59.58,59.55,59.56,14800.0,53.4852,53.5032,53.4762,53.4852,14800.0
2012-12-06 12:05:00,59.56,59.59,59.56,59.58,9400.0,53.4852,53.5122,53.4852,53.5032,9400.0
2012-12-06 12:10:00,59.58,59.63,59.58,59.63,9200.0,53.5032,53.5481,53.5032,53.5481,9200.0
2012-12-06 12:15:00,59.63,59.63,59.57,59.58,7100.0,53.5481,53.5481,53.4942,53.5032,7100.0
2012-12-06 12:20:00,59.58,59.58,59.54,59.55,8700.0,53.5032,53.5032,53.4673,53.4762,8700.0
2012-12-06 12:25:00,59.54,59.54,59.44,59.44,11300.0,53.4673,53.4673,53.3775,53.3775,11300.0
2012-12-06 12:30:00,59.43,59.43,59.38,59.41,17800.0,53.3685,53.3685,53.3236,53.3505,17800.0
2012-12-06 12:35:00,59.41,59.41,59.38,59.4,9700.0,53.3505,53.3505,53.3236,53.3415,9700.0
2012-12-06 12:40:00,59.4,59.4,59.29,59.34,18300.0,53.3415,53.3415,53.2428,53.2877,18300.0
2012-12-06 12:45:00,59.34,59.4,59.34,59.38,12300.0,53.2877,53.3415,53.2877,53.3236,12300.0
2012-12-06 12:50:00,59.38,59.42,59.37,59.4,7700.0,53.3236,53.3595,53.3146,53.3415,7700.0
2012-12-06 12:55:00,59.38,59.4,59.36,59.36,9200.0,53.3236,53.3415,53.3056,53.3056,9200.0
2012-12-06 13:00:00,59.36,59.37,59.33,59.35,14100.0,53.3056,53.3146,53.2787,53.2966,14100.0
2012-12-06 13:05:00,59.37,59.38,59.35,59.37,8600.0,53.3146,53.3236,53.2966,53.3146,8600.0
2012-12-06 13:10:00,59.37,59.4,59.36,59.37,8900.0,53.3146,53.3415,53.3056,53.3146,8900.0
2012-12-06 13:15:00,59.37,59.5,59.37,59.49,23300.0,53.3146,53.4313,53.3146,53.4224,23300.0
2012-12-06 13:20:00,59.49,59.55,59.48,59.53,8500.0,53.4224,53.4762,53.4134,53.4583,8500.0
2012-12-06 13:25:00,59.52,59.54,59.49,59.53,16800.0,53.4493,53.4673,53.4224,53.4583,16800.0
2012-12-06 13:30:00,59.52,59.57,59.51,59.57,26700.0,53.4493,53.4942,53.4403,53.4942,26700.0
2012-12-06 13:35:00,59.57,59.61,59.54,59.59,24500.0,53.4942,53.5301,53.4673,53.5122,24500.0
2012-12-06 13:40:00,59.58,59.63,59.58,59.62,16100.0,53.5032,53.5481,53.5032,53.5391,16100.0
2012-12-06 13:45:00,59.61,59.62,59.6,59.62,9400.0,53.5301,53.5391,53.5211,53.5391,9400.0
2012-12-06 13:50:00,59.62,59.63,59.58,59.58,11500.0,53.5391,53.5481,53.5032,53.5032,11500.0
2012-12-06 13:55:00,59.58,59.59,59.55,59.58,17100.0,53.5032,53.5122,53.4762,53.5032,17100.0
2012-12-06 14:00:00,59.59,59.59,59.56,59.57,11700.0,53.5122,53.5122,53.4852,53.4942,11700.0
2012-12-06 14:05:00,59.57,59.62,59.57,59.6,19600.0,53.4942,53.5391,53.4942,53.5211,19600.0
2012-12-06 14:10:00,59.59,59.67,59.59,59.65,16100.0,53.5122,53.584,53.5122,53.566,16100.0
2012-12-06 14:15:00,59.64,59.67,59.64,59.65,17200.0,53.5571,53.584,53.5571,53.566,17200.0
2012-12-06 14:20:00,59.65,59.66,59.62,59.64,22200.0,53.566,53.575,53.5391,53.5571,22200.0
2012-12-06 14:25:00,59.64,59.66,59.62,59.64,9900.0,53.5571,53.575,53.5391,53.5571,9900.0
2012-12-06 14:30:00,59.65,59.69,59.62,59.66,11800.0,53.566,53.602,53.5391,53.575,11800.0
2012-12-06 14:35:00,59.66,59.67,59.61,59.63,9400.0,53.575,53.584,53.5301,53.5481,9400.0
2012-12-06 14:40:00,59.64,59.65,59.62,59.63,20700.0,53.5571,53.566,53.5391,53.5481,20700.0
2012-12-06 14:45:00,59.64,59.65,59.62,59.64,9700.0,53.5571,53.566,53.5391,53.5571,9700.0
2012-12-06 14:50:00,59.65,59.69,59.63,59.68,25600.0,53.566,53.602,53.5481,53.593,25600.0
2012-12-06 14:55:00,59.67,59.67,59.62,59.63,21400.0,53.584,53.584,53.5391,53.5481,21400.0
2012-12-06 15:00:00,59.62,59.64,59.6,59.6,25300.0,53.5391,53.5571,53.5211,53.5211,25300.0
2012-12-06 15:05:00,59.6,59.64,59.6,59.62,15200.0,53.5211,53.5571,53.5211,53.5391,15200.0
2012-12-06 15:10:00,59.62,59.65,59.6,59.65,32600.0,53.5391,53.566,53.5211,53.566,32600.0
2012-12-06 15:15:00,59.65,59.67,59.59,59.6,27400.0,53.566,53.584,53.5122,53.5211,27400.0
2012-12-06 15:20:00,59.58,59.63,59.57,59.58,16000.0,53.5032,53.5481,53.4942,53.5032,16000.0
2012-12-06 15:25:00,59.59,59.62,59.56,59.58,22100.0,53.5122,53.5391,53.4852,53.5032,22100.0
2012-12-06 15:30:00,59.57,59.66,59.55,59.66,25600.0,53.4942,53.575,53.4762,53.575,25600.0
2012-12-06 15:35:00,59.66,59.71,59.66,59.71,21400.0,53.575,53.6199,53.575,53.6199,21400.0
2012-12-06 15:40:00,59.7,59.7,59.67,59.7,27000.0,53.6109,53.6109,53.584,53.6109,27000.0
2012-12-06 15:45:00,59.71,59.71,59.62,59.66,29100.0,53.6199,53.6199,53.5391,53.575,29100.0
2012-12-06 15:50:00,59.66,59.74,59.66,59.71,43000.0,53.575,53.6469,53.575,53.6199,43000.0
2012-12-06 15:55:00,59.71,59.74,59.66,59.73,71100.0,53.6199,53.6469,53.575,53.6379,71100.0
2012-12-07 09:30:00,59.91,60.0,59.83,59.93,16100.0,53.7995,53.8804,53.7277,53.8175,16100.0
2012-12-07 09:35:00,59.94,59.94,59.76,59.76,12900.0,53.8265,53.8265,53.6648,53.6648,12900.0
2012-12-07 09:40:00,59.7,59.73,59.61,59.72,7600.0,53.6109,53.6379,53.5301,53.6289,7600.0
2012-12-07 09:45:00,59.71,59.72,59.53,59.56,14200.0,53.6199,53.6289,53.4583,53.4852,14200.0
2012-12-07 09:50:00,59.56,59.62,59.51,59.51,14900.0,53.4852,53.5391,53.4403,53.4403,14900.0
2012-12-07 09:55:00,59.43,59.49,59.33,59.44,18400.0,53.3685,53.4224,53.2787,53.3775,18400.0
2012-12-07 10:00:00,59.41,59.44,59.36,59.38,24900.0,53.3505,53.3775,53.3056,53.3236,24900.0
2012-12-07 10:05:00,59.41,59.58,59.41,59.54,10200.0,53.3505,53.5032,53.3505,53.4673,10200.0
2012-12-07 10:10:00,59.55,59.57,59.49,59.49,15800.0,53.4762,53.4942,53.4224,53.4224,15800.0
2012-12-07 10:15:00,59.51,59.59,59.5,59.57,10000.0,53.4403,53.5122,53.4313,53.4942,10000.0
2012-12-07 10:20:00,59.57,59.59,59.53,59.53,4700.0,53.4942,53.5122,53.4583,53.4583,4700.0
2012-12-07 10:25:00,59.51,59.54,59.45,59.5,9500.0,53.4403,53.4673,53.3864,53.4313,9500.0
2012-12-07 10:30:00,59.52,59.54,59.34,59.34,7100.0,53.4493,53.4673,53.2877,53.2877,7100.0
2012-12-07 10:35:00,59.35,59.48,59.35,59.48,6300.0,53.2966,53.4134,53.2966,53.4134,6300.0
2012-12-07 10:40:00,59.47,59.47,59.39,59.41,7400.0,53.4044,53.4044,53.3326,53.3505,7400.0
2012-12-07 10:45:00,59.41,59.48,59.39,59.39,7400.0,53.3505,53.4134,53.3326,53.3326,7400.0
2012-12-07 10:50:00,59.38,59.42,59.37,59.4,11100.0,53.3236,53.3595,53.3146,53.3415,11100.0
2012-12-07 10:55:00,59.38,59.41,59.32,59.33,14500.0,53.3236,53.3505,53.2697,53.2787,14500.0
2012-12-07 11:00:00,59.34,59.39,59.2,59.28,15200.0,53.2877,53.3326,53.1619,53.2338,15200.0
2012-12-07 11:05:00,59.27,59.31,59.24,59.26,10800.0,53.2248,53.2607,53.1979,53.2158,10800.0
2012-12-07 11:10:00,59.27,59.33,59.25,59.3,10000.0,53.2248,53.2787,53.2068,53.2517,10000.0
2012-12-07 11:15:00,59.31,59.4,59.3,59.36,9300.0,53.2607,53.3415,53.2517,53.3056,9300.0
2012-12-07 11:20:00,59.34,59.38,59.33,59.36,6500.0,53.2877,53.3236,53.2787,53.3056,6500.0
2012-12-07 11:25:00,59.36,59.4,59.35,59.35,7400.0,53.3056,53.3415,53.2966,53.2966,7400.0
2012-12-07 11:30:00,59.37,59.4,59.3,59.38,10400.0,53.3146,53.3415,53.2517,53.3236,10400.0
2012-12-07 11:35:00,59.38,59.38,59.31,59.33,3700.0,53.3236,53.3236,53.2607,53.2787,3700.0
2012-12-07 11:40:00,59.31,59.39,59.31,59.39,9700.0,53.2607,53.3326,53.2607,53.3326,9700.0
2012-12-07 11:45:00,59.39,59.45,59.36,59.37,7700.0,53.3326,53.3864,53.3056,53.3146,7700.0
2012-12-07 11:50:00,59.36,59.37,59.3,59.31,8100.0,53.3056,53.3146,53.2517,53.2607,8100.0
2012-12-07 11:55:00,59.33,59.33,59.28,59.32,12300.0,53.2787,53.2787,53.2338,53.2697,12300.0
2012-12-07 12:00:00,59.33,59.38,59.31,59.37,10100.0,53.2787,53.3236,53.2607,53.3146,10100.0
2012-12-07 12:05:00,59.36,59.41,59.32,59.41,9500.0,53.3056,53.3505,53.2697,53.3505,9500.0
2012-12-07 12:10:00,59.4,59.41,59.32,59.32,11800.0,53.3415,53.3505,53.2697,53.2697,11800.0
2012-12-07 12:15:00,59.33,59.46,59.32,59.46,18300.0,53.2787,53.3954,53.2697,53.3954,18300.0
2012-12-07 12:20:00,59.45,59.45,59.38,59.45,11100.0,53.3864,53.3864,53.3236,53.3864,11100.0
2012-12-07 12:25:00,59.45,59.48,59.45,59.45,7300.0,53.3864,53.4134,53.3864,53.3864,7300.0
2012-12-07 12:30:00,59.44,59.46,59.43,59.45,6500.0,53.3775,53.3954,53.3685,53.3864,6500.0
2012-12-07 12:35:00,59.45,59.45,59.35,59.36,6300.0,53.3864,53.3864,53.2966,53.3056,6300.0
2012-12-07 12:40:00,59.36,59.42,59.36,59.42,5000.0,53.3056,53.3595,53.3056,53.3595,5000.0
2012-12-07 12:45:00,59.43,59.44,59.41,59.43,8700.0,53.3685,53.3775,53.3505,53.3685,8700.0
2012-12-07 12:50:00,59.43,59.45,59.36,59.37,7000.0,53.3685,53.3864,53.3056,53.3146,7000.0
2012-12-07 12:55:00,59.39,59.45,59.39,59.45,5400.0,53.3326,53.3864,53.3326,53.3864,5400.0
2012-12-07 13:00:00,59.46,59.5,59.43,59.48,12100.0,53.3954,53.4313,53.3685,53.4134,12100.0
2012-12-07 13:05:00,59.45,59.48,59.43,59.43,3500.0,53.3864,53.4134,53.3685,53.3685,3500.0
2012-12-07 13:10:00,59.44,59.44,59.39,59.39,4800.0,53.3775,53.3775,53.3326,53.3326,4800.0
2012-12-07 13:15:00,59.4,59.46,59.4,59.4,4500.0,53.3415,53.3954,53.3415,53.3415,4500.0
2012-12-07 13:20:00,59.4,59.44,59.39,59.4,6600.0,53.3415,53.3775,53.3326,53.3415,6600.0
2012-12-07 13:25:00,59.4,59.45,59.4,59.44,7600.0,53.3415,53.3864,53.3415,53.3775,7600.0
2012-12-07 13:30:00,59.43,59.45,59.39,59.42,5800.0,53.3685,53.3864,53.3326,53.3595,5800.0
2012-12-07 13:35:00,59.4,59.42,59.39,59.4,10900.0,53.3415,53.3595,53.3326,53.3415,10900.0
2012-12-07 13:40:00,59.4,59.41,59.36,59.37,8600.0,53.3415,53.3505,53.3056,53.3146,8600.0
2012-12-07 13:45:00,59.36,59.39,59.36,59.38,11500.0,53.3056,53.3326,53.3056,53.3236,11500.0
2012-12-07 13:50:00,59.36,59.43,59.36,59.4,23100.0,53.3056,53.3685,53.3056,53.3415,23100.0
2012-12-07 13:55:00,59.4,59.42,59.37,59.41,36400.0,53.3415,53.3595,53.3146,53.3505,36400.0
2012-12-07 14:00:00,59.4,59.41,59.36,59.38,90800.0,53.3415,53.3505,53.3056,53.3236,90800.0
2012-12-07 14:05:00,59.37,59.37,59.34,59.34,7000.0,53.3146,53.3146,53.2877,53.2877,7000.0
2012-12-07 14:10:00,59.34,59.39,59.32,59.38,15000.0,53.2877,53.3326,53.2697,53.3236,15000.0
2012-12-07 14:15:00,59.38,59.4,59.35,59.37,13200.0,53.3236,53.3415,53.2966,53.3146,13200.0
2012-12-07 14:20:00,59.37,59.43,59.37,59.42,11100.0,53.3146,53.3685,53.3146,53.3595,11100.0
2012-12-07 14:25:00,59.43,59.46,59.41,59.43,8500.0,53.3685,53.3954,53.3505,53.3685,8500.0
2012-12-07 14:30:00,59.44,59.52,59.43,59.52,18300.0,53.3775,53.4493,53.3685,53.4493,18300.0
2012-12-07 14:35:00,59.52,59.61,59.51,59.59,28600.0,53.4493,53.5301,53.4403,53.5122,28600.0
2012-12-07 14:40:00,59.6,59.62,59.53,59.57,24200.0,53.5211,53.5391,53.4583,53.4942,24200.0
2012-12-07 14:45:00,59.56,59.61,59.56,59.58,10800.0,53.4852,53.5301,53.4852,53.5032,10800.0
2012-12-07 14:50:00,59.58,59.61,59.56,59.59,21800.0,53.5032,53.5301,53.4852,53.5122,21800.0
2012-12-07 14:55:00,59.59,59.59,59.55,59.56,8100.0,53.5122,53.5122,53.4762,53.4852,8100.0
2012-12-07 15:00:00,59.58,59.58,59.52,59.56,14400.0,53.5032,53.5032,53.4493,53.4852,14400.0
2012-12-07 15:05:00,59.57,59.57,59.49,59.49,12500.0,53.4942,53.4942,53.4224,53.4224,12500.0
2012-12-07 15:10:00,59.48,59.5,59.45,59.46,16600.0,53.4134,53.4313,53.3864,53.3954,16600.0
2012-12-07 15:15:00,59.46,59.48,59.43,59.44,12900.0,53.3954,53.4134,53.3685,53.3775,12900.0
2012-12-07 15:20:00,59.43,59.43,59.38,59.43,15600.0,53.3685,53.3685,53.3236,53.3685,15600.0
2012-12-07 15:25:00,59.42,59.44,59.4,59.43,21200.0,53.3595,53.3775,53.3415,53.3685,21200.0
2012-12-07 15:30:00,59.43,59.52,59.43,59.47,35900.0,53.3685,53.4493,53.3685,53.4044,35900.0
2012-12-07 15:35:00,59.47,59.51,59.47,59.5,14900.0,53.4044,53.4403,53.4044,53.4313,14900.0
2012-12-07 15:40:00,59.51,59.53,59.5,59.51,15300.0,53.4403,53.4583,53.4313,53.4403,15300.0
2012-12-07 15:45:00,59.51,59.58,59.51,59.53,20600.0,53.4403,53.5032,53.4403,53.4583,20600.0
2012-12-07 15:50:00,59.53,59.55,59.51,59.51,22900.0,53.4583,53.4762,53.4403,53.4403,22900.0
2012-12-07 15:55:00,59.51,59.58,59.5,59.56,82900.0,53.4403,53.5032,53.4313,53.4852,82900.0
2012-12-10 09:30:00,59.64,59.94,59.61,59.93,37900.0,53.5571,53.8265,53.5301,53.8175,37900.0
2012-12-10 09:35:00,59.83,59.83,59.72,59.73,9900.0,53.7277,53.7277,53.6289,53.6379,9900.0
2012-12-10 09:40:00,59.7,59.83,59.7,59.77,6500.0,53.6109,53.7277,53.6109,53.6738,6500.0
2012-12-10 09:45:00,59.83,59.91,59.78,59.89,11200.0,53.7277,53.7995,53.6828,53.7816,11200.0
2012-12-10 09:50:00,59.91,59.95,59.88,59.92,22700.0,53.7995,53.8355,53.7726,53.8085,22700.0
2012-12-10 09:55:00,59.93,59.95,59.88,59.92,8300.0,53.8175,53.8355,53.7726,53.8085,8300.0
2012-12-10 10:00:00,59.95,60.0,59.89,59.99,28100.0,53.8355,53.8804,53.7816,53.8714,28100.0
2012-12-10 10:05:00,59.97,59.99,59.9,59.9,9200.0,53.8534,53.8714,53.7905,53.7905,9200.0
2012-12-10 10:10:00,59.9,59.97,59.9,59.96,9400.0,53.7905,53.8534,53.7905,53.8444,9400.0
2012-12-10 10:15:00,59.92,59.92,59.83,59.86,7700.0,53.8085,53.8085,53.7277,53.7546,7700.0
2012-12-10 10:20:00,59.86,59.91,59.86,59.91,8400.0,53.7546,53.7995,53.7546,53.7995,8400.0
2012-12-10 10:25:00,59.91,59.95,59.9,59.92,8400.0,53.7995,53.8355,53.7905,53.8085,8400.0
2012-12-10 10:30:00,59.91,59.93,59.86,59.88,9700.0,53.7995,53.8175,53.7546,53.7726,9700.0
2012-12-10 10:35:00,59.87,59.89,59.86,59.86,7200.0,53.7636,53.7816,53.7546,53.7546,7200.0
2012-12-10 10:40:00,59.85,59.85,59.79,59.79,6900.0,53.7456,53.7456,53.6918,53.6918,6900.0
2012-12-10 10:45:00,59.79,59.83,59.78,59.83,10500.0,53.6918,53.7277,53.6828,53.7277,10500.0
2012-12-10 10:50:00,59.84,59.94,59.82,59.94,10900.0,53.7367,53.8265,53.7187,53.8265,10900.0
2012-12-10 10:55:00,59.93,60.0,59.92,60.0,5800.0,53.8175,53.8804,53.8085,53.8804,5800.0
2012-12-10 11:00:00,60.0,60.0,59.91,59.91,8000.0,53.8804,53.8804,53.7995,53.7995,8000.0
2012-12-10 11:05:00,59.9,59.9,59.84,59.86,7900.0,53.7905,53.7905,53.7367,53.7546,7900.0
2012-12-10 11:10:00,59.86,59.86,59.79,59.81,8800.0,53.7546,53.7546,53.6918,53.7097,8800.0
2012-12-10 11:15:00,59.8,59.8,59.77,59.78,6100.0,53.7007,53.7007,53.6738,53.6828,6100.0
2012-12-10 11:20:00,59.78,59.84,59.78,59.83,10600.0,53.6828,53.7367,53.6828,53.7277,10600.0
2012-12-10 11:25:00,59.83,59.83,59.8,59.82,5800.0,53.7277,53.7277,53.7007,53.7187,5800.0
2012-12-10 11:30:00,59.82,59.87,59.82,59.86,9200.0,53.7187,53.7636,53.7187,53.7546,9200.0
2012-12-10 11:35:00,59.86,59.9,59.84,59.89,5200.0,53.7546,53.7905,53.7367,53.7816,5200.0
2012-12-10 11:40:00,59.89,59.9,59.85,59.86,18700.0,53.7816,53.7905,53.7456,53.7546,18700.0
2012-12-10 11:45:00,59.86,59.86,59.77,59.82,28700.0,53.7546,53.7546,53.6738,53.7187,28700.0
2012-12-10 11:50:00,59.81,59.81,59.69,59.7,19300.0,53.7097,53.7097,53.602,53.6109,19300.0
2012-12-10 11:55:00,59.7,59.7,59.65,59.67,13700.0,53.6109,53.6109,53.566,53.584,13700.0
2012-12-10 12:00:00,59.66,59.67,59.63,59.65,12300.0,53.575,53.584,53.5481,53.566,12300.0
2012-12-10 12:05:00,59.64,59.71,59.64,59.71,14700.0,53.5571,53.6199,53.5571,53.6199,14700.0
2012-12-10 12:10:00,59.71,59.76,59.69,59.76,11100.0,53.6199,53.6648,53.602,53.6648,11100.0
2012-12-10 12:15:00,59.77,59.78,59.73,59.73,17400.0,53.6738,53.6828,53.6379,53.6379,17400.0
2012-12-10 12:20:00,59.74,59.79,59.73,59.75,13500.0,53.6469,53.6918,53.6379,53.6558,13500.0
2012-12-10 12:25:00,59.76,59.78,59.75,59.76,3900.0,53.6648,53.6828,53.6558,53.6648,3900.0
2012-12-10 12:30:00,59.75,59.78,59.75,59.76,16400.0,53.6558,53.6828,53.6558,53.6648,16400.0
2012-12-10 12:35:00,59.75,59.76,59.72,59.74,10700.0,53.6558,53.6648,53.6289,53.6469,10700.0
2012-12-10 12:40:00,59.75,59.75,59.68,59.68,9200.0,53.6558,53.6558,53.593,53.593,9200.0
2012-12-10 12:45:00,59.67,59.68,59.64,59.65,8500.0,53.584,53.593,53.5571,53.566,8500.0
2012-12-10 12:50:00,59.65,59.66,59.62,59.62,24400.0,53.566,53.575,53.5391,53.5391,24400.0
2012-12-10 12:55:00,59.62,59.63,59.57,59.57,11300.0,53.5391,53.5481,53.4942,53.4942,11300.0
2012-12-10 13:00:00,59.59,59.6,59.57,59.57,7900.0,53.5122,53.5211,53.4942,53.4942,7900.0
2012-12-10 13:05:00,59.57,59.58,59.52,59.53,13300.0,53.4942,53.5032,53.4493,53.4583,13300.0
2012-12-10 13:10:00,59.54,59.55,59.53,59.54,6500.0,53.4673,53.4762,53.4583,53.4673,6500.0
2012-12-10 13:15:00,59.54,59.55,59.51,59.51,27600.0,53.4673,53.4762,53.4403,53.4403,27600.0
2012-12-10 13:20:00,59.52,59.53,59.51,59.51,19600.0,53.4493,53.4583,53.4403,53.4403,19600.0
2012-12-10 13:25:00,59.52,59.54,59.51,59.53,14200.0,53.4493,53.4673,53.4403,53.4583,14200.0
2012-12-10 13:30:00,59.53,59.54,59.51,59.54,11000.0,53.4583,53.4673,53.4403,53.4673,11000.0
2012-12-10 13:35:00,59.54,59.54,59.48,59.48,9200.0,53.4673,53.4673,53.4134,53.4134,9200.0
2012-12-10 13:40:00,59.49,59.55,59.47,59.54,24400.0,53.4224,53.4762,53.4044,53.4673,24400.0
2012-12-10 13:45:00,59.54,59.6,59.54,59.59,16000.0,53.4673,53.5211,53.4673,53.5122,16000.0
2012-12-10 13:50:00,59.59,59.6,59.57,59.58,11300.0,53.5122,53.5211,53.4942,53.5032,11300.0
2012-12-10 13:55:00,59.58,59.61,59.56,59.57,19100.0,53.5032,53.5301,53.4852,53.4942,19100.0
2012-12-10 14:00:00,59.57,59.58,59.55,59.56,8000.0,53.4942,53.5032,53.4762,53.4852,8000.0
2012-12-10 14:05:00,59.55,59.59,59.55,59.59,9100.0,53.4762,53.5122,53.4762,53.5122,9100.0
2012-12-10 14:10:00,59.59,59.66,59.59,59.66,14300.0,53.5122,53.575,53.5122,53.575,14300.0
2012-12-10 14:15:00,59.66,59.69,59.62,59.63,10200.0,53.575,53.602,53.5391,53.5481,10200.0
2012-12-10 14:20:00,59.62,59.63,59.57,59.57,6800.0,53.5391,53.5481,53.4942,53.4942,6800.0
2012-12-10 14:25:00,59.58,59.59,59.54,59.55,29600.0,53.5032,53.5122,53.4673,53.4762,29600.0
2012-12-10 14:30:00,59.55,59.56,59.52,59.53,8500.0,53.4762,53.4852,53.4493,53.4583,8500.0
2012-12-10 14:35:00,59.54,59.58,59.54,59.55,11300.0,53.4673,53.5032,53.4673,53.4762,11300.0
2012-12-10 14:40:00,59.55,59.6,59.55,59.6,9600.0,53.4762,53.5211,53.4762,53.5211,9600.0
2012-12-10 14:45:00,59.6,59.62,59.56,59.57,26000.0,53.5211,53.5391,53.4852,53.4942,26000.0
2012-12-10 14:50:00,59.58,59.62,59.58,59.6,10100.0,53.5032,53.5391,53.5032,53.5211,10100.0
2012-12-10 14:55:00,59.6,59.69,59.6,59.66,17100.0,53.5211,53.602,53.5211,53.575,17100.0
2012-12-10 15:00:00,59.67,59.68,59.63,59.67,16700.0,53.584,53.593,53.5481,53.584,16700.0
2012-12-10 15:05:00,59.67,59.68,59.65,59.65,7900.0,53.584,53.593,53.566,53.566,7900.0
2012-12-10 15:10:00,59.64,59.71,59.63,59.7,22300.0,53.5571,53.6199,53.5481,53.6109,22300.0
2012-12-10 15:15:00,59.69,59.7,59.64,59.64,18100.0,53.602,53.6109,53.5571,53.5571,18100.0
2012-12-10 15:20:00,59.65,59.67,59.63,59.65,14700.0,53.566,53.584,53.5481,53.566,14700.0
2012-12-10 15:25:00,59.65,59.7,59.64,59.7,15500.0,53.566,53.6109,53.5571,53.6109,15500.0
2012-12-10 15:30:00,59.7,59.71,59.67,59.69,16800.0,53.6109,53.6199,53.584,53.602,16800.0
2012-12-10 15:35:00,59.69,59.72,59.69,59.72,16700.0,53.602,53.6289,53.602,53.6289,16700.0
2012-12-10 15:40:00,59.72,59.72,59.7,59.72,16200.0,53.6289,53.6289,53.6109,53.6289,16200.0
2012-12-10 15:45:00,59.71,59.73,59.69,59.7,17200.0,53.6199,53.6379,53.602,53.6109,17200.0
2012-12-10 15:50:00,59.7,59.7,59.62,59.62,35000.0,53.6109,53.6109,53.5391,53.5391,35000.0
2012-12-10 15:55:00,59.63,59.64,59.59,59.62,81100.0,53.5481,53.5571,53.5122,53.5391,81100.0
2012-12-11 09:30:00,59.8,59.94,59.69,59.83,38200.0,53.7007,53.8265,53.602,53.7277,38200.0
2012-12-11 09:35:00,59.83,60.24,59.82,60.19,54500.0,53.7277,54.0959,53.7187,54.051,54500.0
2012-12-11 09:40:00,60.18,60.25,60.11,60.21,19100.0,54.042,54.1049,53.9791,54.0689,19100.0
2012-12-11 09:45:00,60.18,60.24,60.09,60.18,40300.0,54.042,54.0959,53.9612,54.042,40300.0
2012-12-11 09:50:00,60.17,60.24,60.14,60.24,37100.0,54.033,54.0959,54.0061,54.0959,37100.0
2012-12-11 09:55:00,60.24,60.33,60.21,60.29,25300.0,54.0959,54.1767,54.0689,54.1408,25300.0
2012-12-11 10:00:00,60.32,60.37,60.27,60.37,14700.0,54.1677,54.2126,54.1228,54.2126,14700.0
2012-12-11 10:05:00,60.34,60.5,60.32,60.49,22700.0,54.1857,54.3294,54.1677,54.3204,22700.0
2012-12-11 10:10:00,60.5,60.57,60.5,60.57,23400.0,54.3294,54.3922,54.3294,54.3922,23400.0
2012-12-11 10:15:00,60.58,60.65,60.56,60.61,26500.0,54.4012,54.4641,54.3832,54.4281,26500.0
2012-12-11 10:20:00,60.61,60.62,60.49,60.54,22700.0,54.4281,54.4371,54.3204,54.3653,22700.0
2012-12-11 10:25:00,60.55,60.55,60.49,60.54,9800.0,54.3743,54.3743,54.3204,54.3653,9800.0
2012-12-11 10:30:00,60.53,60.59,60.53,60.55,15000.0,54.3563,54.4102,54.3563,54.3743,15000.0
2012-12-11 10:35:00,60.55,60.61,60.55,60.55,16900.0,54.3743,54.4281,54.3743,54.3743,16900.0
2012-12-11 10:40:00,60.56,60.66,60.55,60.57,23100.0,54.3832,54.473,54.3743,54.3922,23100.0
2012-12-11 10:45:00,60.58,60.65,60.56,60.61,15800.0,54.4012,54.4641,54.3832,54.4281,15800.0
2012-12-11 10:50:00,60.61,60.63,60.59,60.59,13800.0,54.4281,54.4461,54.4102,54.4102,13800.0
2012-12-11 10:55:00,60.59,60.62,60.55,60.55,32600.0,54.4102,54.4371,54.3743,54.3743,32600.0
2012-12-11 11:00:00,60.57,60.62,60.57,60.62,9300.0,54.3922,54.4371,54.3922,54.4371,9300.0
2012-12-11 11:05:00,60.63,60.63,60.6,60.61,13600.0,54.4461,54.4461,54.4192,54.4281,13600.0
2012-12-11 11:10:00,60.62,60.65,60.57,60.59,14900.0,54.4371,54.4641,54.3922,54.4102,14900.0
2012-12-11 11:15:00,60.58,60.62,60.57,60.57,7900.0,54.4012,54.4371,54.3922,54.3922,7900.0
2012-12-11 11:20:00,60.58,60.71,60.57,60.64,20400.0,54.4012,54.5179,54.3922,54.4551,20400.0
2012-12-11 11:25:00,60.65,60.69,60.64,60.69,13800.0,54.4641,54.5,54.4551,54.5,13800.0
2012-12-11 11:30:00,60.69,60.71,60.63,60.65,15900.0,54.5,54.5179,54.4461,54.4641,15900.0
2012-12-11 11:35:00,60.68,60.69,60.63,60.64,30000.0,54.491,54.5,54.4461,54.4551,30000.0
2012-12-11 11:40:00,60.65,60.7,60.65,60.67,10600.0,54.4641,54.509,54.4641,54.482,10600.0
2012-12-11 11:45:00,60.68,60.71,60.65,60.68,10000.0,54.491,54.5179,54.4641,54.491,10000.0
2012-12-11 11:50:00,60.67,60.68,60.64,60.64,27800.0,54.482,54.491,54.4551,54.4551,27800.0
2012-12-11 11:55:00,60.64,60.64,60.57,60.6,8100.0,54.4551,54.4551,54.3922,54.4192,8100.0
2012-12-11 12:00:00,60.59,60.59,60.46,60.5,13200.0,54.4102,54.4102,54.2934,54.3294,13200.0
2012-12-11 12:05:00,60.51,60.57,60.51,60.56,10600.0,54.3383,54.3922,54.3383,54.3832,10600.0
2012-12-11 12:10:00,60.56,60.6,60.56,60.59,11900.0,54.3832,54.4192,54.3832,54.4102,11900.0
2012-12-11 12:15:00,60.58,60.59,60.55,60.59,9700.0,54.4012,54.4102,54.3743,54.4102,9700.0
2012-12-11 12:20:00,60.58,60.62,60.55,60.6,15000.0,54.4012,54.4371,54.3743,54.4192,15000.0
2012-12-11 12:25:00,60.58,60.6,60.57,60.59,17900.0,54.4012,54.4192,54.3922,54.4102,17900.0
2012-12-11 12:30:00,60.59,60.62,60.59,60.6,5000.0,54.4102,54.4371,54.4102,54.4192,5000.0
2012-12-11 12:35:00,60.61,60.66,60.6,60.61,12800.0,54.4281,54.473,54.4192,54.4281,12800.0
2012-12-11 12:40:00,60.6,60.62,60.58,60.62,5000.0,54.4192,54.4371,54.4012,54.4371,5000.0
2012-12-11 12:45:00,60.63,60.64,60.58,60.59,11400.0,54.4461,54.4551,54.4012,54.4102,11400.0
2012-12-11 12:50:00,60.61,60.62,60.61,60.62,5100.0,54.4281,54.4371,54.4281,54.4371,5100.0
2012-12-11 12:55:00,60.61,60.65,60.6,60.62,10500.0,54.4281,54.4641,54.4192,54.4371,10500.0
2012-12-11 13:00:00,60.61,60.64,60.61,60.61,7700.0,54.4281,54.4551,54.4281,54.4281,7700.0
2012-12-11 13:05:00,60.6,60.61,60.5,60.52,7000.0,54.4192,54.4281,54.3294,54.3473,7000.0
2012-12-11 13:10:00,60.52,60.59,60.51,60.53,7200.0,54.3473,54.4102,54.3383,54.3563,7200.0
2012-12-11 13:15:00,60.52,60.56,60.51,60.55,5500.0,54.3473,54.3832,54.3383,54.3743,5500.0
2012-12-11 13:20:00,60.56,60.56,60.52,60.54,5400.0,54.3832,54.3832,54.3473,54.3653,5400.0
2012-12-11 13:25:00,60.54,60.55,60.53,60.54,4400.0,54.3653,54.3743,54.3563,54.3653,4400.0
2012-12-11 13:30:00,60.52,60.54,60.47,60.47,6000.0,54.3473,54.3653,54.3024,54.3024,6000.0
2012-12-11 13:35:00,60.48,60.51,60.46,60.47,8900.0,54.3114,54.3383,54.2934,54.3024,8900.0
2012-12-11 13:40:00,60.47,60.49,60.46,60.47,4500.0,54.3024,54.3204,54.2934,54.3024,4500.0
2012-12-11 13:45:00,60.48,60.5,60.46,60.48,7200.0,54.3114,54.3294,54.2934,54.3114,7200.0
2012-12-11 13:50:00,60.49,60.52,60.47,60.52,6000.0,54.3204,54.3473,54.3024,54.3473,6000.0
2012-12-11 13:55:00,60.51,60.54,60.51,60.51,5200.0,54.3383,54.3653,54.3383,54.3383,5200.0
2012-12-11 14:00:00,60.53,60.56,60.53,60.56,2000.0,54.3563,54.3832,54.3563,54.3832,2000.0
2012-12-11 14:05:00,60.56,60.56,60.5,60.51,9500.0,54.3832,54.3832,54.3294,54.3383,9500.0
2012-12-11 14:10:00,60.51,60.53,60.5,60.5,5400.0,54.3383,54.3563,54.3294,54.3294,5400.0
2012-12-11 14:15:00,60.51,60.53,60.49,60.51,10000.0,54.3383,54.3563,54.3204,54.3383,10000.0
2012-12-11 14:20:00,60.49,60.52,60.48,60.5,18800.0,54.3204,54.3473,54.3114,54.3294,18800.0
2012-12-11 14:25:00,60.49,60.53,60.49,60.52,9100.0,54.3204,54.3563,54.3204,54.3473,9100.0
2012-12-11 14:30:00,60.52,60.52,60.47,60.49,6700.0,54.3473,54.3473,54.3024,54.3204,6700.0
2012-12-11 14:35:00,60.49,60.51,60.46,60.48,13400.0,54.3204,54.3383,54.2934,54.3114,13400.0
2012-12-11 14:40:00,60.49,60.52,60.49,60.5,9500.0,54.3204,54.3473,54.3204,54.3294,9500.0
2012-12-11 14:45:00,60.5,60.5,60.42,60.43,8400.0,54.3294,54.3294,54.2575,54.2665,8400.0
2012-12-11 14:50:00,60.43,60.49,60.43,60.45,8300.0,54.2665,54.3204,54.2665,54.2845,8300.0
2012-12-11 14:55:00,60.45,60.47,60.42,60.44,4900.0,54.2845,54.3024,54.2575,54.2755,4900.0
2012-12-11 15:00:00,60.44,60.44,60.36,60.38,13500.0,54.2755,54.2755,54.2036,54.2216,13500.0
2012-12-11 15:05:00,60.36,60.36,60.28,60.33,12500.0,54.2036,54.2036,54.1318,54.1767,12500.0
2012-12-11 15:10:00,60.33,60.35,60.29,60.35,10800.0,54.1767,54.1947,54.1408,54.1947,10800.0
2012-12-11 15:15:00,60.35,60.36,60.26,60.28,15500.0,54.1947,54.2036,54.1138,54.1318,15500.0
2012-12-11 15:20:00,60.28,60.34,60.28,60.3,16800.0,54.1318,54.1857,54.1318,54.1498,16800.0
2012-12-11 15:25:00,60.29,60.34,60.26,60.33,13000.0,54.1408,54.1857,54.1138,54.1767,13000.0
2012-12-11 15:30:00,60.33,60.35,60.31,60.35,9700.0,54.1767,54.1947,54.1587,54.1947,9700.0
2012-12-11 15:35:00,60.35,60.41,60.33,60.41,13500.0,54.1947,54.2485,54.1767,54.2485,13500.0
2012-12-11 15:40:00,60.42,60.45,60.4,60.42,27800.0,54.2575,54.2845,54.2396,54.2575,27800.0
2012-12-11 15:45:00,60.42,60.42,60.36,60.38,18200.0,54.2575,54.2575,54.2036,54.2216,18200.0
2012-12-11 15:50:00,60.38,60.43,60.32,60.42,35800.0,54.2216,54.2665,54.1677,54.2575,35800.0
2012-12-11 15:55:00,60.41,60.46,60.37,60.42,98500.0,54.2485,54.2934,54.2126,54.2575,98500.0
2012-12-12 09:30:00,60.43,60.81,60.25,60.7,72200.0,54.2665,54.6077,54.1049,54.509,72200.0
2012-12-12 09:35:00,60.72,60.79,60.68,60.74,13400.0,54.5269,54.5898,54.491,54.5449,13400.0
2012-12-12 09:40:00,60.77,60.8,60.71,60.74,4200.0,54.5718,54.5988,54.5179,54.5449,4200.0
2012-12-12 09:45:00,60.72,60.74,60.65,60.72,13300.0,54.5269,54.5449,54.4641,54.5269,13300.0
2012-12-12 09:50:00,60.73,60.73,60.65,60.67,11000.0,54.5359,54.5359,54.4641,54.482,11000.0
2012-12-12 09:55:00,60.68,60.7,60.65,60.67,10000.0,54.491,54.509,54.4641,54.482,10000.0
2012-12-12 10:00:00,60.67,60.67,60.55,60.61,49500.0,54.482,54.482,54.3743,54.4281,49500.0
2012-12-12 10:05:00,60.63,60.64,60.53,60.64,9800.0,54.4461,54.4551,54.3563,54.4551,9800.0
2012-12-12 10:10:00,60.64,60.68,60.61,60.62,6800.0,54.4551,54.491,54.4281,54.4371,6800.0
2012-12-12 10:15:00,60.61,60.63,60.58,60.6,12700.0,54.4281,54.4461,54.4012,54.4192,12700.0
2012-12-12 10:20:00,60.6,60.74,60.6,60.74,12700.0,54.4192,54.5449,54.4192,54.5449,12700.0
2012-12-12 10:25:00,60.75,60.82,60.75,60.75,15200.0,54.5539,54.6167,54.5539,54.5539,15200.0
2012-12-12 10:30:00,60.76,60.8,60.75,60.78,8300.0,54.5628,54.5988,54.5539,54.5808,8300.0
2012-12-12 10:35:00,60.79,60.92,60.79,60.92,32800.0,54.5898,54.7065,54.5898,54.7065,32800.0
2012-12-12 10:40:00,60.91,61.09,60.91,61.06,103900.0,54.6975,54.8592,54.6975,54.8322,103900.0
2012-12-12 10:45:00,61.06,61.07,61.0,61.02,11600.0,54.8322,54.8412,54.7784,54.7963,11600.0
2012-12-12 10:50:00,61.01,61.05,60.98,60.99,17600.0,54.7873,54.8233,54.7604,54.7694,17600.0
2012-12-12 10:55:00,60.99,61.03,60.98,61.01,9800.0,54.7694,54.8053,54.7604,54.7873,9800.0
2012-12-12 11:00:00,61.01,61.04,60.98,61.02,15200.0,54.7873,54.8143,54.7604,54.7963,15200.0
2012-12-12 11:05:00,61.03,61.04,60.95,60.96,8400.0,54.8053,54.8143,54.7335,54.7424,8400.0
2012-12-12 11:10:00,60.96,60.97,60.91,60.92,12700.0,54.7424,54.7514,54.6975,54.7065,12700.0
2012-12-12 11:15:00,60.91,60.97,60.89,60.97,9800.0,54.6975,54.7514,54.6796,54.7514,9800.0
2012-12-12 11:20:00,60.97,60.98,60.94,60.96,4800.0,54.7514,54.7604,54.7245,54.7424,4800.0
2012-12-12 11:25:00,60.95,60.97,60.94,60.96,3700.0,54.7335,54.7514,54.7245,54.7424,3700.0
2012-12-12 11:30:00,60.96,60.96,60.86,60.92,32700.0,54.7424,54.7424,54.6526,54.7065,32700.0
2012-12-12 11:35:00,60.91,60.92,60.89,60.9,4700.0,54.6975,54.7065,54.6796,54.6886,4700.0
2012-12-12 11:40:00,60.91,60.91,60.82,60.88,14000.0,54.6975,54.6975,54.6167,54.6706,14000.0
2012-12-12 11:45:00,60.87,60.9,60.8,60.83,11600.0,54.6616,54.6886,54.5988,54.6257,11600.0
2012-12-12 11:50:00,60.82,60.86,60.8,60.85,7400.0,54.6167,54.6526,54.5988,54.6437,7400.0
2012-12-12 11:55:00,60.85,60.86,60.83,60.83,14800.0,54.6437,54.6526,54.6257,54.6257,14800.0
2012-12-12 12:00:00,60.83,60.85,60.76,60.81,8500.0,54.6257,54.6437,54.5628,54.6077,8500.0
2012-12-12 12:05:00,60.81,60.82,60.76,60.76,4300.0,54.6077,54.6167,54.5628,54.5628,4300.0
2012-12-12 12:10:00,60.77,60.77,60.74,60.76,19600.0,54.5718,54.5718,54.5449,54.5628,19600.0
2012-12-12 12:15:00,60.76,60.76,60.69,60.72,9700.0,54.5628,54.5628,54.5,54.5269,9700.0
2012-12-12 12:20:00,60.7,60.71,60.67,60.71,13600.0,54.509,54.5179,54.482,54.5179,13600.0
2012-12-12 12:25:00,60.71,60.75,60.7,60.73,9500.0,54.5179,54.5539,54.509,54.5359,9500.0
2012-12-12 12:30:00,60.74,60.85,60.61,60.73,98200.0,54.5449,54.6437,54.4281,54.5359,98200.0
2012-12-12 12:35:00,60.72,60.82,60.68,60.79,32600.0,54.5269,54.6167,54.491,54.5898,32600.0
2012-12-12 12:40:00,60.77,60.78,60.7,60.77,30800.0,54.5718,54.5808,54.509,54.5718,30800.0
2012-12-12 12:45:00,60.77,60.81,60.72,60.74,43600.0,54.5718,54.6077,54.5269,54.5449,43600.0
2012-12-12 12:50:00,60.74,60.81,60.72,60.76,37400.0,54.5449,54.6077,54.5269,54.5628,37400.0
2012-12-12 12:55:00,60.76,60.8,60.71,60.71,11300.0,54.5628,54.5988,54.5179,54.5179,11300.0
2012-12-12 13:00:00,60.74,60.76,60.71,60.75,8800.0,54.5449,54.5628,54.5179,54.5539,8800.0
2012-12-12 13:05:00,60.73,60.73,60.68,60.71,11400.0,54.5359,54.5359,54.491,54.5179,11400.0
2012-12-12 13:10:00,60.71,60.72,60.62,60.68,18900.0,54.5179,54.5269,54.4371,54.491,18900.0
2012-12-12 13:15:00,60.69,60.73,60.67,60.69,6300.0,54.5,54.5359,54.482,54.5,6300.0
2012-12-12 13:20:00,60.69,60.77,60.69,60.74,26000.0,54.5,54.5718,54.5,54.5449,26000.0
2012-12-12 13:25:00,60.73,60.75,60.72,60.73,6100.0,54.5359,54.5539,54.5269,54.5359,6100.0
2012-12-12 13:30:00,60.72,60.77,60.72,60.75,26300.0,54.5269,54.5718,54.5269,54.5539,26300.0
2012-12-12 13:35:00,60.74,60.76,60.69,60.69,26600.0,54.5449,54.5628,54.5,54.5,26600.0
2012-12-12 13:40:00,60.7,60.75,60.69,60.71,51000.0,54.509,54.5539,54.5,54.5179,51000.0
2012-12-12 13:45:00,60.71,60.75,60.68,60.75,10100.0,54.5179,54.5539,54.491,54.5539,10100.0
2012-12-12 13:50:00,60.75,60.75,60.69,60.71,6400.0,54.5539,54.5539,54.5,54.5179,6400.0
2012-12-12 13:55:00,60.72,60.75,60.7,60.73,8400.0,54.5269,54.5539,54.509,54.5359,8400.0
2012-12-12 14:00:00,60.72,60.75,60.67,60.7,16400.0,54.5269,54.5539,54.482,54.509,16400.0
2012-12-12 14:05:00,60.7,60.74,60.69,60.72,11300.0,54.509,54.5449,54.5,54.5269,11300.0
2012-12-12 14:10:00,60.71,60.76,60.71,60.74,13200.0,54.5179,54.5628,54.5179,54.5449,13200.0
2012-12-12 14:15:00,60.75,60.75,60.7,60.71,11100.0,54.5539,54.5539,54.509,54.5179,11100.0
2012-12-12 14:20:00,60.71,60.73,60.68,60.7,13800.0,54.5179,54.5359,54.491,54.509,13800.0
2012-12-12 14:25:00,60.7,60.74,60.66,60.73,74200.0,54.509,54.5449,54.473,54.5359,74200.0
2012-12-12 14:30:00,60.74,60.74,60.69,60.74,12600.0,54.5449,54.5449,54.5,54.5449,12600.0
2012-12-12 14:35:00,60.73,60.76,60.67,60.7,16900.0,54.5359,54.5628,54.482,54.509,16900.0
2012-12-12 14:40:00,60.71,60.76,60.7,60.7,50600.0,54.5179,54.5628,54.509,54.509,50600.0
2012-12-12 14:45:00,60.71,60.78,60.7,60.73,25600.0,54.5179,54.5808,54.509,54.5359,25600.0
2012-12-12 14:50:00,60.74,60.76,60.7,60.7,13700.0,54.5449,54.5628,54.509,54.509,13700.0
2012-12-12 14:55:00,60.7,60.71,60.65,60.66,11700.0,54.509,54.5179,54.4641,54.473,11700.0
2012-12-12 15:00:00,60.65,60.66,60.53,60.53,11900.0,54.4641,54.473,54.3563,54.3563,11900.0
2012-12-12 15:05:00,60.51,60.57,60.5,60.51,36300.0,54.3383,54.3922,54.3294,54.3383,36300.0
2012-12-12 15:10:00,60.51,60.53,60.43,60.44,11700.0,54.3383,54.3563,54.2665,54.2755,11700.0
2012-12-12 15:15:00,60.44,60.47,60.41,60.41,27500.0,54.2755,54.3024,54.2485,54.2485,27500.0
2012-12-12 15:20:00,60.4,60.42,60.33,60.33,23100.0,54.2396,54.2575,54.1767,54.1767,23100.0
2012-12-12 15:25:00,60.33,60.34,60.19,60.24,33400.0,54.1767,54.1857,54.051,54.0959,33400.0
2012-12-12 15:30:00,60.24,60.25,60.19,60.2,60300.0,54.0959,54.1049,54.051,54.06,60300.0
2012-12-12 15:35:00,60.19,60.21,60.13,60.14,59300.0,54.051,54.0689,53.9971,54.0061,59300.0
2012-12-12 15:40:00,60.14,60.19,60.13,60.19,36900.0,54.0061,54.051,53.9971,54.051,36900.0
2012-12-12 15:45:00,60.18,60.23,60.14,60.23,31800.0,54.042,54.0869,54.0061,54.0869,31800.0
2012-12-12 15:50:00,60.23,60.29,60.18,60.25,28000.0,54.0869,54.1408,54.042,54.1049,28000.0
2012-12-12 15:55:00,60.26,60.29,60.2,60.28,51700.0,54.1138,54.1408,54.06,54.1318,51700.0
2012-12-13 09:30:00,60.37,60.45,60.13,60.45,20600.0,54.2126,54.2845,53.9971,54.2845,20600.0
2012-12-13 09:35:00,60.43,60.45,60.35,60.42,11200.0,54.2665,54.2845,54.1947,54.2575,11200.0
2012-12-13 09:40:00,60.41,60.44,60.2,60.22,11100.0,54.2485,54.2755,54.06,54.0779,11100.0
2012-12-13 09:45:00,60.22,60.31,60.18,60.23,14100.0,54.0779,54.1587,54.042,54.0869,14100.0
2012-12-13 09:50:00,60.23,60.32,60.23,60.23,7200.0,54.0869,54.1677,54.0869,54.0869,7200.0
2012-12-13 09:55:00,60.23,60.31,60.2,60.23,12700.0,54.0869,54.1587,54.06,54.0869,12700.0
2012-12-13 10:00:00,60.29,60.29,60.14,60.19,9900.0,54.1408,54.1408,54.0061,54.051,9900.0
2012-12-13 10:05:00,60.17,60.22,60.14,60.18,11500.0,54.033,54.0779,54.0061,54.042,11500.0
2012-12-13 10:10:00,60.19,60.38,60.19,60.34,17900.0,54.051,54.2216,54.051,54.1857,17900.0
2012-12-13 10:15:00,60.34,60.46,60.34,60.46,14400.0,54.1857,54.2934,54.1857,54.2934,14400.0
2012-12-13 10:20:00,60.45,60.57,60.45,60.49,19800.0,54.2845,54.3922,54.2845,54.3204,19800.0
2012-12-13 10:25:00,60.5,60.53,60.47,60.48,4100.0,54.3294,54.3563,54.3024,54.3114,4100.0
2012-12-13 10:30:00,60.48,60.51,60.45,60.46,6700.0,54.3114,54.3383,54.2845,54.2934,6700.0
2012-12-13 10:35:00,60.46,60.48,60.42,60.46,7300.0,54.2934,54.3114,54.2575,54.2934,7300.0
2012-12-13 10:40:00,60.45,60.51,60.4,60.5,6800.0,54.2845,54.3383,54.2396,54.3294,6800.0
2012-12-13 10:45:00,60.51,60.52,60.45,60.45,10600.0,54.3383,54.3473,54.2845,54.2845,10600.0
2012-12-13 10:50:00,60.46,60.51,60.45,60.48,13000.0,54.2934,54.3383,54.2845,54.3114,13000.0
2012-12-13 10:55:00,60.48,60.5,60.46,60.5,9800.0,54.3114,54.3294,54.2934,54.3294,9800.0
2012-12-13 11:00:00,60.51,60.54,60.48,60.48,5800.0,54.3383,54.3653,54.3114,54.3114,5800.0
2012-12-13 11:05:00,60.5,60.51,60.44,60.44,9100.0,54.3294,54.3383,54.2755,54.2755,9100.0
2012-12-13 11:10:00,60.43,60.44,60.28,60.28,8400.0,54.2665,54.2755,54.1318,54.1318,8400.0
2012-12-13 11:15:00,60.26,60.26,60.15,60.2,11100.0,54.1138,54.1138,54.0151,54.06,11100.0
2012-12-13 11:20:00,60.21,60.22,60.15,60.15,7500.0,54.0689,54.0779,54.0151,54.0151,7500.0
2012-12-13 11:25:00,60.15,60.16,60.05,60.14,13700.0,54.0151,54.024,53.9253,54.0061,13700.0
2012-12-13 11:30:00,60.13,60.13,60.05,60.13,5200.0,53.9971,53.9971,53.9253,53.9971,5200.0
2012-12-13 11:35:00,60.16,60.23,60.16,60.19,6900.0,54.024,54.0869,54.024,54.051,6900.0
2012-12-13 11:40:00,60.19,60.2,60.14,60.15,7700.0,54.051,54.06,54.0061,54.0151,7700.0
2012-12-13 11:45:00,60.15,60.16,60.09,60.11,8300.0,54.0151,54.024,53.9612,53.9791,8300.0
2012-12-13 11:50:00,60.09,60.17,60.08,60.15,4600.0,53.9612,54.033,53.9522,54.0151,4600.0
2012-12-13 11:55:00,60.13,60.13,60.05,60.07,6300.0,53.9971,53.9971,53.9253,53.9432,6300.0
2012-12-13 12:00:00,60.09,60.09,60.05,60.06,4600.0,53.9612,53.9612,53.9253,53.9342,4600.0
2012-12-13 12:05:00,60.07,60.15,60.04,60.15,7600.0,53.9432,54.0151,53.9163,54.0151,7600.0
2012-12-13 12:10:00,60.15,60.16,59.93,59.97,20900.0,54.0151,54.024,53.8175,53.8534,20900.0
2012-12-13 12:15:00,59.99,59.99,59.89,59.9,5900.0,53.8714,53.8714,53.7816,53.7905,5900.0
2012-12-13 12:20:00,59.89,59.95,59.87,59.91,6100.0,53.7816,53.8355,53.7636,53.7995,6100.0
2012-12-13 12:25:00,59.91,59.95,59.8,59.8,10000.0,53.7995,53.8355,53.7007,53.7007,10000.0
2012-12-13 12:30:00,59.79,59.81,59.69,59.81,10800.0,53.6918,53.7097,53.602,53.7097,10800.0
2012-12-13 12:35:00,59.79,59.8,59.72,59.77,20100.0,53.6918,53.7007,53.6289,53.6738,20100.0
2012-12-13 12:40:00,59.77,59.77,59.65,59.65,29400.0,53.6738,53.6738,53.566,53.566,29400.0
2012-12-13 12:45:00,59.65,59.65,59.61,59.62,8500.0,53.566,53.566,53.5301,53.5391,8500.0
2012-12-13 12:50:00,59.63,59.69,59.63,59.68,9500.0,53.5481,53.602,53.5481,53.593,9500.0
2012-12-13 12:55:00,59.67,59.7,59.66,59.69,10200.0,53.584,53.6109,53.575,53.602,10200.0
2012-12-13 13:00:00,59.68,59.74,59.67,59.74,5600.0,53.593,53.6469,53.584,53.6469,5600.0
2012-12-13 13:05:00,59.75,59.76,59.73,59.73,1900.0,53.6558,53.6648,53.6379,53.6379,1900.0
2012-12-13 13:10:00,59.73,59.75,59.67,59.74,17600.0,53.6379,53.6558,53.584,53.6469,17600.0
2012-12-13 13:15:00,59.74,59.78,59.73,59.77,5000.0,53.6469,53.6828,53.6379,53.6738,5000.0
2012-12-13 13:20:00,59.77,59.83,59.76,59.82,4900.0,53.6738,53.7277,53.6648,53.7187,4900.0
2012-12-13 13:25:00,59.83,59.84,59.81,59.81,2400.0,53.7277,53.7367,53.7097,53.7097,2400.0
2012-12-13 13:30:00,59.81,59.87,59.77,59.86,8600.0,53.7097,53.7636,53.6738,53.7546,8600.0
2012-12-13 13:35:00,59.87,59.87,59.82,59.84,9400.0,53.7636,53.7636,53.7187,53.7367,9400.0
2012-12-13 13:40:00,59.84,59.84,59.82,59.83,7600.0,53.7367,53.7367,53.7187,53.7277,7600.0
2012-12-13 13:45:00,59.84,59.84,59.74,59.74,7200.0,53.7367,53.7367,53.6469,53.6469,7200.0
2012-12-13 13:50:00,59.73,59.78,59.72,59.78,4500.0,53.6379,53.6828,53.6289,53.6828,4500.0
2012-12-13 13:55:00,59.78,59.82,59.78,59.82,3600.0,53.6828,53.7187,53.6828,53.7187,3600.0
2012-12-13 14:00:00,59.84,59.85,59.72,59.73,14400.0,53.7367,53.7456,53.6289,53.6379,14400.0
2012-12-13 14:05:00,59.73,59.78,59.69,59.76,13400.0,53.6379,53.6828,53.602,53.6648,13400.0
2012-12-13 14:10:00,59.76,59.76,59.69,59.69,5900.0,53.6648,53.6648,53.602,53.602,5900.0
2012-12-13 14:15:00,59.68,59.78,59.68,59.72,17300.0,53.593,53.6828,53.593,53.6289,17300.0
2012-12-13 14:20:00,59.72,59.82,59.72,59.78,10900.0,53.6289,53.7187,53.6289,53.6828,10900.0
2012-12-13 14:25:00,59.79,59.81,59.77,59.81,5100.0,53.6918,53.7097,53.6738,53.7097,5100.0
2012-12-13 14:30:00,59.82,59.91,59.82,59.91,11300.0,53.7187,53.7995,53.7187,53.7995,11300.0
2012-12-13 14:35:00,59.9,59.92,59.86,59.87,7700.0,53.7905,53.8085,53.7546,53.7636,7700.0
2012-12-13 14:40:00,59.86,59.91,59.84,59.89,5600.0,53.7546,53.7995,53.7367,53.7816,5600.0
2012-12-13 14:45:00,59.9,59.92,59.88,59.89,13500.0,53.7905,53.8085,53.7726,53.7816,13500.0
2012-12-13 14:50:00,59.89,59.92,59.85,59.85,10500.0,53.7816,53.8085,53.7456,53.7456,10500.0
2012-12-13 14:55:00,59.85,59.89,59.82,59.85,17800.0,53.7456,53.7816,53.7187,53.7456,17800.0
2012-12-13 15:00:00,59.85,59.87,59.84,59.87,8200.0,53.7456,53.7636,53.7367,53.7636,8200.0
2012-12-13 15:05:00,59.86,59.87,59.8,59.8,12200.0,53.7546,53.7636,53.7007,53.7007,12200.0
2012-12-13 15:10:00,59.79,59.8,59.73,59.77,13200.0,53.6918,53.7007,53.6379,53.6738,13200.0
2012-12-13 15:15:00,59.76,59.83,59.76,59.79,59100.0,53.6648,53.7277,53.6648,53.6918,59100.0
2012-12-13 15:20:00,59.79,59.91,59.79,59.87,31200.0,53.6918,53.7995,53.6918,53.7636,31200.0
2012-12-13 15:25:00,59.87,59.97,59.87,59.94,19000.0,53.7636,53.8534,53.7636,53.8265,19000.0
2012-12-13 15:30:00,59.95,60.0,59.91,59.92,20200.0,53.8355,53.8804,53.7995,53.8085,20200.0
2012-12-13 15:35:00,59.91,60.11,59.91,60.07,29800.0,53.7995,53.9791,53.7995,53.9432,29800.0
2012-12-13 15:40:00,60.07,60.18,60.06,60.07,33300.0,53.9432,54.042,53.9342,53.9432,33300.0
2012-12-13 15:45:00,60.07,60.1,60.0,60.02,19300.0,53.9432,53.9702,53.8804,53.8983,19300.0
2012-12-13 15:50:00,60.03,60.07,59.99,60.05,95000.0,53.9073,53.9432,53.8714,53.9253,95000.0
2012-12-13 15:55:00,60.04,60.07,60.02,60.06,100400.0,53.9163,53.9432,53.8983,53.9342,100400.0
2012-12-14 09:30:00,59.9,60.17,59.81,60.03,31100.0,53.7905,54.033,53.7097,53.9073,31100.0
2012-12-14 09:35:00,60.02,60.08,59.95,59.97,14000.0,53.8983,53.9522,53.8355,53.8534,14000.0
2012-12-14 09:40:00,59.97,60.12,59.96,60.08,37000.0,53.8534,53.9881,53.8444,53.9522,37000.0
2012-12-14 09:45:00,60.07,60.1,59.97,59.98,18000.0,53.9432,53.9702,53.8534,53.8624,18000.0
2012-12-14 09:50:00,59.96,60.0,59.91,59.95,8600.0,53.8444,53.8804,53.7995,53.8355,8600.0
2012-12-14 09:55:00,59.93,59.95,59.8,59.82,13700.0,53.8175,53.8355,53.7007,53.7187,13700.0
2012-12-14 10:00:00,59.82,59.86,59.81,59.85,12600.0,53.7187,53.7546,53.7097,53.7456,12600.0
2012-12-14 10:05:00,59.84,59.93,59.81,59.82,30400.0,53.7367,53.8175,53.7097,53.7187,30400.0
2012-12-14 10:10:00,59.82,59.85,59.79,59.84,60100.0,53.7187,53.7456,53.6918,53.7367,60100.0
2012-12-14 10:15:00,59.84,59.84,59.7,59.73,11300.0,53.7367,53.7367,53.6109,53.6379,11300.0
2012-12-14 10:20:00,59.72,59.78,59.68,59.78,10000.0,53.6289,53.6828,53.593,53.6828,10000.0
2012-12-14 10:25:00,59.79,59.87,59.76,59.77,24600.0,53.6918,53.7636,53.6648,53.6738,24600.0
2012-12-14 10:30:00,59.79,59.85,59.77,59.78,6800.0,53.6918,53.7456,53.6738,53.6828,6800.0
2012-12-14 10:35:00,59.77,59.95,59.76,59.84,29500.0,53.6738,53.8355,53.6648,53.7367,29500.0
2012-12-14 10:40:00,59.8,59.86,59.77,59.85,16000.0,53.7007,53.7546,53.6738,53.7456,16000.0
2012-12-14 10:45:00,59.85,59.96,59.85,59.94,20900.0,53.7456,53.8444,53.7456,53.8265,20900.0
2012-12-14 10:50:00,59.96,60.0,59.92,59.92,7600.0,53.8444,53.8804,53.8085,53.8085,7600.0
2012-12-14 10:55:00,59.92,59.93,59.88,59.9,15300.0,53.8085,53.8175,53.7726,53.7905,15300.0
2012-12-14 11:00:00,59.87,59.88,59.82,59.87,7700.0,53.7636,53.7726,53.7187,53.7636,7700.0
2012-12-14 11:05:00,59.88,59.92,59.87,59.89,5800.0,53.7726,53.8085,53.7636,53.7816,5800.0
2012-12-14 11:10:00,59.89,59.9,59.83,59.87,7100.0,53.7816,53.7905,53.7277,53.7636,7100.0
2012-12-14 11:15:00,59.87,59.88,59.84,59.86,9500.0,53.7636,53.7726,53.7367,53.7546,9500.0
2012-12-14 11:20:00,59.86,59.87,59.82,59.85,19400.0,53.7546,53.7636,53.7187,53.7456,19400.0
2012-12-14 11:25:00,59.84,59.86,59.81,59.82,17600.0,53.7367,53.7546,53.7097,53.7187,17600.0
2012-12-14 11:30:00,59.83,59.86,59.79,59.82,26100.0,53.7277,53.7546,53.6918,53.7187,26100.0
2012-12-14 11:35:00,59.81,59.87,59.81,59.86,10000.0,53.7097,53.7636,53.7097,53.7546,10000.0
2012-12-14 11:40:00,59.87,59.94,59.87,59.94,7900.0,53.7636,53.8265,53.7636,53.8265,7900.0
2012-12-14 11:45:00,59.93,59.93,59.89,59.91,5600.0,53.8175,53.8175,53.7816,53.7995,5600.0
2012-12-14 11:50:00,59.9,59.91,59.88,59.88,6700.0,53.7905,53.7995,53.7726,53.7726,6700.0
2012-12-14 11:55:00,59.88,59.91,59.87,59.88,7600.0,53.7726,53.7995,53.7636,53.7726,7600.0
2012-12-14 12:00:00,59.89,59.98,59.89,59.95,4700.0,53.7816,53.8624,53.7816,53.8355,4700.0
2012-12-14 12:05:00,59.96,59.99,59.96,59.98,4300.0,53.8444,53.8714,53.8444,53.8624,4300.0
2012-12-14 12:10:00,59.98,60.0,59.98,60.0,3300.0,53.8624,53.8804,53.8624,53.8804,3300.0
2012-12-14 12:15:00,60.02,60.07,60.02,60.05,6200.0,53.8983,53.9432,53.8983,53.9253,6200.0
2012-12-14 12:20:00,60.04,60.07,60.04,60.07,3500.0,53.9163,53.9432,53.9163,53.9432,3500.0
2012-12-14 12:25:00,60.07,60.16,60.07,60.16,9700.0,53.9432,54.024,53.9432,54.024,9700.0
2012-12-14 12:30:00,60.15,60.18,60.14,60.17,8400.0,54.0151,54.042,54.0061,54.033,8400.0
2012-12-14 12:35:00,60.18,60.19,60.15,60.16,3900.0,54.042,54.051,54.0151,54.024,3900.0
2012-12-14 12:40:00,60.15,60.24,60.15,60.23,11200.0,54.0151,54.0959,54.0151,54.0869,11200.0
2012-12-14 12:45:00,60.24,60.29,60.24,60.27,10500.0,54.0959,54.1408,54.0959,54.1228,10500.0
2012-12-14 12:50:00,60.27,60.27,60.23,60.23,6800.0,54.1228,54.1228,54.0869,54.0869,6800.0
2012-12-14 12:55:00,60.22,60.27,60.21,60.23,15600.0,54.0779,54.1228,54.0689,54.0869,15600.0
2012-12-14 13:00:00,60.22,60.29,60.22,60.25,24600.0,54.0779,54.1408,54.0779,54.1049,24600.0
2012-12-14 13:05:00,60.22,60.25,60.22,60.25,2000.0,54.0779,54.1049,54.0779,54.1049,2000.0
2012-12-14 13:10:00,60.26,60.26,60.21,60.23,8200.0,54.1138,54.1138,54.0689,54.0869,8200.0
2012-12-14 13:15:00,60.22,60.24,60.21,60.24,4100.0,54.0779,54.0959,54.0689,54.0959,4100.0
2012-12-14 13:20:00,60.24,60.24,60.21,60.22,13800.0,54.0959,54.0959,54.0689,54.0779,13800.0
2012-12-14 13:25:00,60.22,60.25,60.22,60.25,1900.0,54.0779,54.1049,54.0779,54.1049,1900.0
2012-12-14 13:30:00,60.25,60.26,60.23,60.23,9500.0,54.1049,54.1138,54.0869,54.0869,9500.0
2012-12-14 13:35:00,60.23,60.25,60.21,60.25,9000.0,54.0869,54.1049,54.0689,54.1049,9000.0
2012-12-14 13:40:00,60.26,60.26,60.21,60.23,14800.0,54.1138,54.1138,54.0689,54.0869,14800.0
2012-12-14 13:45:00,60.23,60.31,60.23,60.3,8200.0,54.0869,54.1587,54.0869,54.1498,8200.0
2012-12-14 13:50:00,60.3,60.34,60.3,60.34,4900.0,54.1498,54.1857,54.1498,54.1857,4900.0
2012-12-14 13:55:00,60.34,60.35,60.31,60.33,7500.0,54.1857,54.1947,54.1587,54.1767,7500.0
2012-12-14 14:00:00,60.35,60.36,60.33,60.34,6800.0,54.1947,54.2036,54.1767,54.1857,6800.0
2012-12-14 14:05:00,60.34,60.37,60.34,60.36,7000.0,54.1857,54.2126,54.1857,54.2036,7000.0
2012-12-14 14:10:00,60.36,60.38,60.33,60.38,7200.0,54.2036,54.2216,54.1767,54.2216,7200.0
2012-12-14 14:15:00,60.38,60.39,60.37,60.39,7900.0,54.2216,54.2306,54.2126,54.2306,7900.0
2012-12-14 14:20:00,60.39,60.39,60.35,60.35,5700.0,54.2306,54.2306,54.1947,54.1947,5700.0
2012-12-14 14:25:00,60.35,60.35,60.31,60.31,9900.0,54.1947,54.1947,54.1587,54.1587,9900.0
2012-12-14 14:30:00,60.32,60.33,60.3,60.31,4900.0,54.1677,54.1767,54.1498,54.1587,4900.0
2012-12-14 14:35:00,60.3,60.33,60.28,60.32,7700.0,54.1498,54.1767,54.1318,54.1677,7700.0
2012-12-14 14:40:00,60.33,60.33,60.28,60.32,9500.0,54.1767,54.1767,54.1318,54.1677,9500.0
2012-12-14 14:45:00,60.31,60.33,60.31,60.32,6800.0,54.1587,54.1767,54.1587,54.1677,6800.0
2012-12-14 14:50:00,60.32,60.35,60.31,60.32,11300.0,54.1677,54.1947,54.1587,54.1677,11300.0
2012-12-14 14:55:00,60.32,60.32,60.14,60.14,17400.0,54.1677,54.1677,54.0061,54.0061,17400.0
2012-12-14 15:00:00,60.14,60.19,60.14,60.19,4800.0,54.0061,54.051,54.0061,54.051,4800.0
2012-12-14 15:05:00,60.18,60.19,60.11,60.12,12500.0,54.042,54.051,53.9791,53.9881,12500.0
2012-12-14 15:10:00,60.13,60.22,60.11,60.22,12900.0,53.9971,54.0779,53.9791,54.0779,12900.0
2012-12-14 15:15:00,60.22,60.23,60.19,60.2,12200.0,54.0779,54.0869,54.051,54.06,12200.0
2012-12-14 15:20:00,60.2,60.24,60.19,60.23,8100.0,54.06,54.0959,54.051,54.0869,8100.0
2012-12-14 15:25:00,60.24,60.26,60.2,60.25,12100.0,54.0959,54.1138,54.06,54.1049,12100.0
2012-12-14 15:30:00,60.24,60.29,60.23,60.27,14600.0,54.0959,54.1408,54.0869,54.1228,14600.0
2012-12-14 15:35:00,60.28,60.28,60.23,60.25,14000.0,54.1318,54.1318,54.0869,54.1049,14000.0
2012-12-14 15:40:00,60.24,60.25,60.21,60.23,15400.0,54.0959,54.1049,54.0689,54.0869,15400.0
2012-12-14 15:45:00,60.23,60.3,60.22,60.22,18700.0,54.0869,54.1498,54.0779,54.0779,18700.0
2012-12-14 15:50:00,60.22,60.22,60.14,60.17,41800.0,54.0779,54.0779,54.0061,54.033,41800.0
2012-12-14 15:55:00,60.16,60.2,60.14,60.19,100200.0,54.024,54.06,54.0061,54.051,100200.0
2012-12-17 09:30:00,60.23,60.35,60.04,60.34,28300.0,54.0869,54.1947,53.9163,54.1857,28300.0
2012-12-17 09:35:00,60.35,60.49,60.35,60.39,25700.0,54.1947,54.3204,54.1947,54.2306,25700.0
2012-12-17 09:40:00,60.37,60.63,60.37,60.47,66400.0,54.2126,54.4461,54.2126,54.3024,66400.0
2012-12-17 09:45:00,60.5,60.76,60.5,60.76,17100.0,54.3294,54.5628,54.3294,54.5628,17100.0
2012-12-17 09:50:00,60.76,60.8,60.67,60.8,21700.0,54.5628,54.5988,54.482,54.5988,21700.0
2012-12-17 09:55:00,60.8,60.88,60.76,60.79,28500.0,54.5988,54.6706,54.5628,54.5898,28500.0
2012-12-17 10:00:00,60.78,60.83,60.75,60.75,24400.0,54.5808,54.6257,54.5539,54.5539,24400.0
2012-12-17 10:05:00,60.73,60.8,60.69,60.74,11400.0,54.5359,54.5988,54.5,54.5449,11400.0
2012-12-17 10:10:00,60.75,60.8,60.71,60.77,6200.0,54.5539,54.5988,54.5179,54.5718,6200.0
2012-12-17 10:15:00,60.77,60.77,60.6,60.6,6400.0,54.5718,54.5718,54.4192,54.4192,6400.0
2012-12-17 10:20:00,60.59,60.6,60.54,60.6,6500.0,54.4102,54.4192,54.3653,54.4192,6500.0
2012-12-17 10:25:00,60.6,60.62,60.57,60.6,6500.0,54.4192,54.4371,54.3922,54.4192,6500.0
2012-12-17 10:30:00,60.6,60.66,60.59,60.62,9000.0,54.4192,54.473,54.4102,54.4371,9000.0
2012-12-17 10:35:00,60.64,60.7,60.64,60.67,8700.0,54.4551,54.509,54.4551,54.482,8700.0
2012-12-17 10:40:00,60.67,60.74,60.65,60.67,8800.0,54.482,54.5449,54.4641,54.482,8800.0
2012-12-17 10:45:00,60.67,60.77,60.66,60.77,13700.0,54.482,54.5718,54.473,54.5718,13700.0
2012-12-17 10:50:00,60.75,60.78,60.73,60.73,7700.0,54.5539,54.5808,54.5359,54.5359,7700.0
2012-12-17 10:55:00,60.74,60.78,60.71,60.75,12100.0,54.5449,54.5808,54.5179,54.5539,12100.0
2012-12-17 11:00:00,60.74,60.85,60.74,60.85,14600.0,54.5449,54.6437,54.5449,54.6437,14600.0
2012-12-17 11:05:00,60.84,60.94,60.84,60.94,11200.0,54.6347,54.7245,54.6347,54.7245,11200.0
2012-12-17 11:10:00,60.94,60.99,60.94,60.95,13600.0,54.7245,54.7694,54.7245,54.7335,13600.0
2012-12-17 11:15:00,60.95,60.98,60.92,60.97,9000.0,54.7335,54.7604,54.7065,54.7514,9000.0
2012-12-17 11:20:00,60.97,60.98,60.95,60.96,15400.0,54.7514,54.7604,54.7335,54.7424,15400.0
2012-12-17 11:25:00,60.96,60.96,60.83,60.83,10200.0,54.7424,54.7424,54.6257,54.6257,10200.0
2012-12-17 11:30:00,60.84,60.93,60.82,60.93,13800.0,54.6347,54.7155,54.6167,54.7155,13800.0
2012-12-17 11:35:00,60.93,60.97,60.89,60.93,8200.0,54.7155,54.7514,54.6796,54.7155,8200.0
2012-12-17 11:40:00,60.94,60.99,60.94,60.96,13100.0,54.7245,54.7694,54.7245,54.7424,13100.0
2012-12-17 11:45:00,60.97,60.99,60.94,60.95,9400.0,54.7514,54.7694,54.7245,54.7335,9400.0
2012-12-17 11:50:00,60.95,60.99,60.95,60.98,8200.0,54.7335,54.7694,54.7335,54.7604,8200.0
2012-12-17 11:55:00,60.98,60.99,60.93,60.94,3400.0,54.7604,54.7694,54.7155,54.7245,3400.0
2012-12-17 12:00:00,60.95,60.97,60.93,60.96,9000.0,54.7335,54.7514,54.7155,54.7424,9000.0
2012-12-17 12:05:00,60.96,61.04,60.94,60.94,132200.0,54.7424,54.8143,54.7245,54.7245,132200.0
2012-12-17 12:10:00,60.94,60.96,60.93,60.93,10300.0,54.7245,54.7424,54.7155,54.7155,10300.0
2012-12-17 12:15:00,60.94,60.95,60.9,60.93,13400.0,54.7245,54.7335,54.6886,54.7155,13400.0
2012-12-17 12:20:00,60.93,61.03,60.92,61.01,39900.0,54.7155,54.8053,54.7065,54.7873,39900.0
2012-12-17 12:25:00,61.03,61.07,61.0,61.04,9700.0,54.8053,54.8412,54.7784,54.8143,9700.0
2012-12-17 12:30:00,61.04,61.08,61.04,61.08,6300.0,54.8143,54.8502,54.8143,54.8502,6300.0
2012-12-17 12:35:00,61.08,61.11,61.06,61.1,15200.0,54.8502,54.8771,54.8322,54.8682,15200.0
2012-12-17 12:40:00,61.1,61.16,61.1,61.16,9700.0,54.8682,54.922,54.8682,54.922,9700.0
2012-12-17 12:45:00,61.15,61.19,61.15,61.19,23100.0,54.9131,54.949,54.9131,54.949,23100.0
2012-12-17 12:50:00,61.19,61.2,61.15,61.19,19100.0,54.949,54.958,54.9131,54.949,19100.0
2012-12-17 12:55:00,61.18,61.19,61.14,61.16,6800.0,54.94,54.949,54.9041,54.922,6800.0
2012-12-17 13:00:00,61.15,61.19,61.14,61.18,12800.0,54.9131,54.949,54.9041,54.94,12800.0
2012-12-17 13:05:00,61.18,61.19,61.16,61.17,9200.0,54.94,54.949,54.922,54.931,9200.0
2012-12-17 13:10:00,61.18,61.21,61.16,61.18,10200.0,54.94,54.9669,54.922,54.94,10200.0
2012-12-17 13:15:00,61.19,61.21,61.12,61.15,13200.0,54.949,54.9669,54.8861,54.9131,13200.0
2012-12-17 13:20:00,61.14,61.21,61.13,61.14,22200.0,54.9041,54.9669,54.8951,54.9041,22200.0
2012-12-17 13:25:00,61.14,61.15,61.09,61.09,12600.0,54.9041,54.9131,54.8592,54.8592,12600.0
2012-12-17 13:30:00,61.1,61.11,61.03,61.08,11500.0,54.8682,54.8771,54.8053,54.8502,11500.0
2012-12-17 13:35:00,61.07,61.07,60.99,61.0,13500.0,54.8412,54.8412,54.7694,54.7784,13500.0
2012-12-17 13:40:00,60.99,61.01,60.95,60.95,14000.0,54.7694,54.7873,54.7335,54.7335,14000.0
2012-12-17 13:45:00,60.95,61.05,60.95,61.05,12700.0,54.7335,54.8233,54.7335,54.8233,12700.0
2012-12-17 13:50:00,61.03,61.04,61.0,61.02,12200.0,54.8053,54.8143,54.7784,54.7963,12200.0
2012-12-17 13:55:00,61.03,61.03,60.98,61.0,8700.0,54.8053,54.8053,54.7604,54.7784,8700.0
2012-12-17 14:00:00,61.0,61.07,60.94,60.99,27100.0,54.7784,54.8412,54.7245,54.7694,27100.0
2012-12-17 14:05:00,60.97,61.02,60.95,61.02,14000.0,54.7514,54.7963,54.7335,54.7963,14000.0
2012-12-17 14:10:00,61.03,61.04,60.98,61.02,15500.0,54.8053,54.8143,54.7604,54.7963,15500.0
2012-12-17 14:15:00,61.02,61.02,60.96,60.97,6200.0,54.7963,54.7963,54.7424,54.7514,6200.0
2012-12-17 14:20:00,60.97,60.99,60.91,60.98,18300.0,54.7514,54.7694,54.6975,54.7604,18300.0
2012-12-17 14:25:00,60.99,61.0,60.96,60.98,6500.0,54.7694,54.7784,54.7424,54.7604,6500.0
2012-12-17 14:30:00,60.98,61.02,60.98,61.01,11400.0,54.7604,54.7963,54.7604,54.7873,11400.0
2012-12-17 14:35:00,61.01,61.08,61.01,61.08,9700.0,54.7873,54.8502,54.7873,54.8502,9700.0
2012-12-17 14:40:00,61.08,61.11,61.06,61.08,13600.0,54.8502,54.8771,54.8322,54.8502,13600.0
2012-12-17 14:45:00,61.09,61.11,61.06,61.11,15200.0,54.8592,54.8771,54.8322,54.8771,15200.0
2012-12-17 14:50:00,61.11,61.13,61.08,61.11,11400.0,54.8771,54.8951,54.8502,54.8771,11400.0
2012-12-17 14:55:00,61.11,61.15,61.1,61.13,12400.0,54.8771,54.9131,54.8682,54.8951,12400.0
2012-12-17 15:00:00,61.12,61.14,61.09,61.12,9300.0,54.8861,54.9041,54.8592,54.8861,9300.0
2012-12-17 15:05:00,61.12,61.15,61.07,61.14,15900.0,54.8861,54.9131,54.8412,54.9041,15900.0
2012-12-17 15:10:00,61.14,61.14,61.05,61.05,9100.0,54.9041,54.9041,54.8233,54.8233,9100.0
2012-12-17 15:15:00,61.06,61.09,61.03,61.03,8900.0,54.8322,54.8592,54.8053,54.8053,8900.0
2012-12-17 15:20:00,61.03,61.07,61.01,61.01,7600.0,54.8053,54.8412,54.7873,54.7873,7600.0
2012-12-17 15:25:00,61.01,61.02,60.98,60.98,11900.0,54.7873,54.7963,54.7604,54.7604,11900.0
2012-12-17 15:30:00,60.98,61.01,60.95,61.01,19400.0,54.7604,54.7873,54.7335,54.7873,19400.0
2012-12-17 15:35:00,61.0,61.03,60.99,61.01,14000.0,54.7784,54.8053,54.7694,54.7873,14000.0
2012-12-17 15:40:00,61.02,61.03,60.99,61.03,21700.0,54.7963,54.8053,54.7694,54.8053,21700.0
2012-12-17 15:45:00,61.02,61.09,61.01,61.09,21200.0,54.7963,54.8592,54.7873,54.8592,21200.0
2012-12-17 15:50:00,61.09,61.14,61.04,61.14,44000.0,54.8592,54.9041,54.8143,54.9041,44000.0
2012-12-17 15:55:00,61.12,61.23,61.12,61.22,76800.0,54.8861,54.9849,54.8861,54.9759,76800.0
2012-12-18 09:30:00,61.21,61.5,61.19,61.45,40900.0,54.9669,55.2274,54.949,55.1825,40900.0
2012-12-18 09:35:00,61.47,61.6,61.47,61.59,25900.0,55.2004,55.3172,55.2004,55.3082,25900.0
2012-12-18 09:40:00,61.58,61.66,61.57,61.65,46300.0,55.2992,55.371,55.2902,55.3621,46300.0
2012-12-18 09:45:00,61.65,61.66,61.55,61.59,30200.0,55.3621,55.371,55.2723,55.3082,30200.0
2012-12-18 09:50:00,61.59,61.72,61.52,61.72,32200.0,55.3082,55.4249,55.2453,55.4249,32200.0
2012-12-18 09:55:00,61.73,61.74,61.66,61.72,19100.0,55.4339,55.4429,55.371,55.4249,19100.0
2012-12-18 10:00:00,61.72,61.78,61.71,61.76,22300.0,55.4249,55.4788,55.4159,55.4608,22300.0
2012-12-18 10:05:00,61.76,61.78,61.62,61.72,17200.0,55.4608,55.4788,55.3351,55.4249,17200.0
2012-12-18 10:10:00,61.73,61.81,61.72,61.75,15000.0,55.4339,55.5057,55.4249,55.4519,15000.0
2012-12-18 10:15:00,61.76,61.8,61.73,61.77,12800.0,55.4608,55.4968,55.4339,55.4698,12800.0
2012-12-18 10:20:00,61.75,61.86,61.74,61.79,15100.0,55.4519,55.5506,55.4429,55.4878,15100.0
2012-12-18 10:25:00,61.79,61.8,61.69,61.74,11500.0,55.4878,55.4968,55.398,55.4429,11500.0
2012-12-18 10:30:00,61.75,61.8,61.72,61.77,17500.0,55.4519,55.4968,55.4249,55.4698,17500.0
2012-12-18 10:35:00,61.77,61.86,61.76,61.85,13800.0,55.4698,55.5506,55.4608,55.5417,13800.0
2012-12-18 10:40:00,61.84,61.9,61.83,61.9,16000.0,55.5327,55.5866,55.5237,55.5866,16000.0
2012-12-18 10:45:00,61.88,61.92,61.86,61.89,10500.0,55.5686,55.6045,55.5506,55.5776,10500.0
2012-12-18 10:50:00,61.9,61.94,61.88,61.94,9500.0,55.5866,55.6225,55.5686,55.6225,9500.0
2012-12-18 10:55:00,61.94,61.94,61.88,61.93,4500.0,55.6225,55.6225,55.5686,55.6135,4500.0
2012-12-18 11:00:00,61.93,61.95,61.89,61.9,5800.0,55.6135,55.6315,55.5776,55.5866,5800.0
2012-12-18 11:05:00,61.91,61.93,61.89,61.91,9000.0,55.5955,55.6135,55.5776,55.5955,9000.0
2012-12-18 11:10:00,61.9,61.95,61.87,61.92,12100.0,55.5866,55.6315,55.5596,55.6045,12100.0
2012-12-18 11:15:00,61.92,61.98,61.92,61.97,21200.0,55.6045,55.6584,55.6045,55.6494,21200.0
2012-12-18 11:20:00,61.96,61.98,61.94,61.96,11800.0,55.6404,55.6584,55.6225,55.6404,11800.0
2012-12-18 11:25:00,61.95,61.96,61.92,61.92,9300.0,55.6315,55.6404,55.6045,55.6045,9300.0
2012-12-18 11:30:00,61.93,61.93,61.89,61.9,7400.0,55.6135,55.6135,55.5776,55.5866,7400.0
2012-12-18 11:35:00,61.9,61.92,61.89,61.89,8500.0,55.5866,55.6045,55.5776,55.5776,8500.0
2012-12-18 11:40:00,61.9,61.9,61.83,61.87,9100.0,55.5866,55.5866,55.5237,55.5596,9100.0
2012-12-18 11:45:00,61.88,61.93,61.86,61.9,17500.0,55.5686,55.6135,55.5506,55.5866,17500.0
2012-12-18 11:50:00,61.9,61.91,61.86,61.88,10300.0,55.5866,55.5955,55.5506,55.5686,10300.0
2012-12-18 11:55:00,61.86,61.9,61.86,61.89,12200.0,55.5506,55.5866,55.5506,55.5776,12200.0
2012-12-18 12:00:00,61.9,61.93,61.89,61.92,10900.0,55.5866,55.6135,55.5776,55.6045,10900.0
2012-12-18 12:05:00,61.92,61.94,61.82,61.83,22200.0,55.6045,55.6225,55.5147,55.5237,22200.0
2012-12-18 12:10:00,61.83,61.87,61.83,61.85,10100.0,55.5237,55.5596,55.5237,55.5417,10100.0
2012-12-18 12:15:00,61.86,61.88,61.85,61.85,9500.0,55.5506,55.5686,55.5417,55.5417,9500.0
2012-12-18 12:20:00,61.87,61.89,61.85,61.89,10100.0,55.5596,55.5776,55.5417,55.5776,10100.0
2012-12-18 12:25:00,61.89,61.91,61.87,61.87,7600.0,55.5776,55.5955,55.5596,55.5596,7600.0
2012-12-18 12:30:00,61.87,61.89,61.85,61.86,11700.0,55.5596,55.5776,55.5417,55.5506,11700.0
2012-12-18 12:35:00,61.86,61.98,61.86,61.97,21500.0,55.5506,55.6584,55.5506,55.6494,21500.0
2012-12-18 12:40:00,61.98,62.03,61.97,62.03,38200.0,55.6584,55.7033,55.6494,55.7033,38200.0
2012-12-18 12:45:00,62.03,62.03,61.96,61.97,9600.0,55.7033,55.7033,55.6404,55.6494,9600.0
2012-12-18 12:50:00,61.98,61.98,61.95,61.98,7900.0,55.6584,55.6584,55.6315,55.6584,7900.0
2012-12-18 12:55:00,61.98,62.03,61.97,62.02,12000.0,55.6584,55.7033,55.6494,55.6943,12000.0
2012-12-18 13:00:00,62.03,62.03,61.97,61.98,14600.0,55.7033,55.7033,55.6494,55.6584,14600.0
2012-12-18 13:05:00,61.98,62.03,61.98,62.03,10300.0,55.6584,55.7033,55.6584,55.7033,10300.0
2012-12-18 13:10:00,62.02,62.06,62.0,62.05,25500.0,55.6943,55.7302,55.6764,55.7213,25500.0
2012-12-18 13:15:00,62.05,62.05,62.0,62.02,7200.0,55.7213,55.7213,55.6764,55.6943,7200.0
2012-12-18 13:20:00,62.02,62.04,61.99,62.03,13600.0,55.6943,55.7123,55.6674,55.7033,13600.0
2012-12-18 13:25:00,62.03,62.05,62.01,62.03,11200.0,55.7033,55.7213,55.6853,55.7033,11200.0
2012-12-18 13:30:00,62.02,62.07,62.01,62.07,9900.0,55.6943,55.7392,55.6853,55.7392,9900.0
2012-12-18 13:35:00,62.08,62.1,62.06,62.09,16900.0,55.7482,55.7662,55.7302,55.7572,16900.0
2012-12-18 13:40:00,62.1,62.1,62.07,62.07,12200.0,55.7662,55.7662,55.7392,55.7392,12200.0
2012-12-18 13:45:00,62.08,62.1,62.05,62.06,8000.0,55.7482,55.7662,55.7213,55.7302,8000.0
2012-12-18 13:50:00,62.06,62.07,62.02,62.06,9500.0,55.7302,55.7392,55.6943,55.7302,9500.0
2012-12-18 13:55:00,62.06,62.08,62.05,62.07,14300.0,55.7302,55.7482,55.7213,55.7392,14300.0
2012-12-18 14:00:00,62.06,62.06,62.02,62.06,8800.0,55.7302,55.7302,55.6943,55.7302,8800.0
2012-12-18 14:05:00,62.05,62.06,62.02,62.02,17400.0,55.7213,55.7302,55.6943,55.6943,17400.0
2012-12-18 14:10:00,62.02,62.05,62.01,62.01,10800.0,55.6943,55.7213,55.6853,55.6853,10800.0
2012-12-18 14:15:00,62.02,62.03,61.99,61.99,18200.0,55.6943,55.7033,55.6674,55.6674,18200.0
2012-12-18 14:20:00,62.0,62.0,61.89,61.91,11000.0,55.6764,55.6764,55.5776,55.5955,11000.0
2012-12-18 14:25:00,61.91,61.92,61.88,61.9,9400.0,55.5955,55.6045,55.5686,55.5866,9400.0
2012-12-18 14:30:00,61.89,61.91,61.86,61.9,12300.0,55.5776,55.5955,55.5506,55.5866,12300.0
2012-12-18 14:35:00,61.89,61.94,61.87,61.93,18900.0,55.5776,55.6225,55.5596,55.6135,18900.0
2012-12-18 14:40:00,61.93,61.93,61.86,61.91,21400.0,55.6135,55.6135,55.5506,55.5955,21400.0
2012-12-18 14:45:00,61.91,61.95,61.9,61.92,17900.0,55.5955,55.6315,55.5866,55.6045,17900.0
2012-12-18 14:50:00,61.92,61.93,61.9,61.91,8100.0,55.6045,55.6135,55.5866,55.5955,8100.0
2012-12-18 14:55:00,61.91,61.93,61.88,61.91,19900.0,55.5955,55.6135,55.5686,55.5955,19900.0
2012-12-18 15:00:00,61.91,61.94,61.88,61.91,58600.0,55.5955,55.6225,55.5686,55.5955,58600.0
2012-12-18 15:05:00,61.91,61.94,61.9,61.93,18700.0,55.5955,55.6225,55.5866,55.6135,18700.0
2012-12-18 15:10:00,61.94,61.98,61.93,61.96,21100.0,55.6225,55.6584,55.6135,55.6404,21100.0
2012-12-18 15:15:00,61.96,61.96,61.91,61.95,13700.0,55.6404,55.6404,55.5955,55.6315,13700.0
2012-12-18 15:20:00,61.95,61.99,61.93,61.94,16900.0,55.6315,55.6674,55.6135,55.6225,16900.0
2012-12-18 15:25:00,61.94,61.96,61.86,61.86,14400.0,55.6225,55.6404,55.5506,55.5506,14400.0
2012-12-18 15:30:00,61.87,61.91,61.85,61.9,32400.0,55.5596,55.5955,55.5417,55.5866,32400.0
2012-12-18 15:35:00,61.9,61.95,61.89,61.95,16000.0,55.5866,55.6315,55.5776,55.6315,16000.0
2012-12-18 15:40:00,61.95,61.96,61.9,61.91,17600.0,55.6315,55.6404,55.5866,55.5955,17600.0
2012-12-18 15:45:00,61.91,61.94,61.88,61.92,39800.0,55.5955,55.6225,55.5686,55.6045,39800.0
2012-12-18 15:50:00,61.93,62.0,61.93,61.99,37500.0,55.6135,55.6764,55.6135,55.6674,37500.0
2012-12-18 15:55:00,62.0,62.06,61.97,62.03,75000.0,55.6764,55.7302,55.6494,55.7033,75000.0
2012-12-19 09:30:00,62.11,62.19,62.01,62.19,28300.0,55.7751,55.847,55.6853,55.847,28300.0
2012-12-19 09:35:00,62.18,62.48,62.18,62.48,21800.0,55.838,56.1074,55.838,56.1074,21800.0
2012-12-19 09:40:00,62.47,62.48,62.34,62.39,12300.0,56.0984,56.1074,55.9817,56.0266,12300.0
2012-12-19 09:45:00,62.4,62.5,62.4,62.45,15000.0,56.0356,56.1254,56.0356,56.0805,15000.0
2012-12-19 09:50:00,62.45,62.52,62.42,62.52,32100.0,56.0805,56.1433,56.0535,56.1433,32100.0
2012-12-19 09:55:00,62.53,62.56,62.52,62.54,68900.0,56.1523,56.1792,56.1433,56.1613,68900.0
2012-12-19 10:00:00,62.53,62.54,62.5,62.5,14500.0,56.1523,56.1613,56.1254,56.1254,14500.0
2012-12-19 10:05:00,62.51,62.56,62.51,62.56,15000.0,56.1343,56.1792,56.1343,56.1792,15000.0
2012-12-19 10:10:00,62.56,62.56,62.49,62.53,17500.0,56.1792,56.1792,56.1164,56.1523,17500.0
2012-12-19 10:15:00,62.54,62.54,62.49,62.5,10900.0,56.1613,56.1613,56.1164,56.1254,10900.0
2012-12-19 10:20:00,62.49,62.49,62.41,62.41,25600.0,56.1164,56.1164,56.0445,56.0445,25600.0
2012-12-19 10:25:00,62.41,62.47,62.41,62.47,11700.0,56.0445,56.0984,56.0445,56.0984,11700.0
2012-12-19 10:30:00,62.47,62.49,62.46,62.48,9200.0,56.0984,56.1164,56.0894,56.1074,9200.0
2012-12-19 10:35:00,62.5,62.53,62.49,62.51,16900.0,56.1254,56.1523,56.1164,56.1343,16900.0
2012-12-19 10:40:00,62.51,62.52,62.49,62.5,12100.0,56.1343,56.1433,56.1164,56.1254,12100.0
2012-12-19 10:45:00,62.51,62.54,62.51,62.54,9300.0,56.1343,56.1613,56.1343,56.1613,9300.0
2012-12-19 10:50:00,62.53,62.59,62.53,62.59,23900.0,56.1523,56.2062,56.1523,56.2062,23900.0
2012-12-19 10:55:00,62.6,62.61,62.54,62.56,19700.0,56.2152,56.2241,56.1613,56.1792,19700.0
2012-12-19 11:00:00,62.56,62.58,62.52,62.58,12900.0,56.1792,56.1972,56.1433,56.1972,12900.0
2012-12-19 11:05:00,62.59,62.65,62.55,62.62,21700.0,56.2062,56.2601,56.1703,56.2331,21700.0
2012-12-19 11:10:00,62.63,62.64,62.58,62.61,8800.0,56.2421,56.2511,56.1972,56.2241,8800.0
2012-12-19 11:15:00,62.62,62.63,62.59,62.63,9500.0,56.2331,56.2421,56.2062,56.2421,9500.0
2012-12-19 11:20:00,62.64,62.65,62.59,62.61,32200.0,56.2511,56.2601,56.2062,56.2241,32200.0
2012-12-19 11:25:00,62.62,62.65,62.6,62.65,23100.0,56.2331,56.2601,56.2152,56.2601,23100.0
2012-12-19 11:30:00,62.65,62.72,62.63,62.71,24600.0,56.2601,56.3229,56.2421,56.3139,24600.0
2012-12-19 11:35:00,62.7,62.78,62.7,62.78,25400.0,56.305,56.3768,56.305,56.3768,25400.0
2012-12-19 11:40:00,62.77,62.86,62.77,62.85,35200.0,56.3678,56.4486,56.3678,56.4397,35200.0
2012-12-19 11:45:00,62.84,62.85,62.78,62.79,32400.0,56.4307,56.4397,56.3768,56.3858,32400.0
2012-12-19 11:50:00,62.8,62.8,62.72,62.73,13300.0,56.3948,56.3948,56.3229,56.3319,13300.0
2012-12-19 11:55:00,62.74,62.74,62.63,62.65,7700.0,56.3409,56.3409,56.2421,56.2601,7700.0
2012-12-19 12:00:00,62.65,62.67,62.58,62.58,10000.0,56.2601,56.278,56.1972,56.1972,10000.0
2012-12-19 12:05:00,62.57,62.58,62.51,62.51,15800.0,56.1882,56.1972,56.1343,56.1343,15800.0
2012-12-19 12:10:00,62.52,62.57,62.5,62.53,44100.0,56.1433,56.1882,56.1254,56.1523,44100.0
2012-12-19 12:15:00,62.52,62.58,62.51,62.56,10800.0,56.1433,56.1972,56.1343,56.1792,10800.0
2012-12-19 12:20:00,62.57,62.57,62.5,62.5,14200.0,56.1882,56.1882,56.1254,56.1254,14200.0
2012-12-19 12:25:00,62.5,62.53,62.49,62.52,25000.0,56.1254,56.1523,56.1164,56.1433,25000.0
2012-12-19 12:30:00,62.52,62.53,62.48,62.52,16600.0,56.1433,56.1523,56.1074,56.1433,16600.0
2012-12-19 12:35:00,62.53,62.56,62.52,62.56,6700.0,56.1523,56.1792,56.1433,56.1792,6700.0
2012-12-19 12:40:00,62.56,62.62,62.56,62.62,12700.0,56.1792,56.2331,56.1792,56.2331,12700.0
2012-12-19 12:45:00,62.61,62.66,62.61,62.63,9100.0,56.2241,56.269,56.2241,56.2421,9100.0
2012-12-19 12:50:00,62.61,62.65,62.6,62.63,19000.0,56.2241,56.2601,56.2152,56.2421,19000.0
2012-12-19 12:55:00,62.64,62.67,62.58,62.58,13100.0,56.2511,56.278,56.1972,56.1972,13100.0
2012-12-19 13:00:00,62.57,62.58,62.49,62.5,9600.0,56.1882,56.1972,56.1164,56.1254,9600.0
2012-12-19 13:05:00,62.51,62.55,62.49,62.55,17200.0,56.1343,56.1703,56.1164,56.1703,17200.0
2012-12-19 13:10:00,62.55,62.58,62.52,62.56,8500.0,56.1703,56.1972,56.1433,56.1792,8500.0
2012-12-19 13:15:00,62.57,62.58,62.55,62.58,13400.0,56.1882,56.1972,56.1703,56.1972,13400.0
2012-12-19 13:20:00,62.58,62.59,62.55,62.55,10000.0,56.1972,56.2062,56.1703,56.1703,10000.0
2012-12-19 13:25:00,62.56,62.62,62.56,62.57,12900.0,56.1792,56.2331,56.1792,56.1882,12900.0
2012-12-19 13:30:00,62.55,62.57,62.54,62.57,13100.0,56.1703,56.1882,56.1613,56.1882,13100.0
2012-12-19 13:35:00,62.56,62.57,62.51,62.53,39500.0,56.1792,56.1882,56.1343,56.1523,39500.0
2012-12-19 13:40:00,62.51,62.53,62.51,62.52,21200.0,56.1343,56.1523,56.1343,56.1433,21200.0
2012-12-19 13:45:00,62.52,62.58,62.51,62.58,18200.0,56.1433,56.1972,56.1343,56.1972,18200.0
2012-12-19 13:50:00,62.59,62.59,62.55,62.56,9000.0,56.2062,56.2062,56.1703,56.1792,9000.0
2012-12-19 13:55:00,62.56,62.62,62.55,62.6,15200.0,56.1792,56.2331,56.1703,56.2152,15200.0
2012-12-19 14:00:00,62.6,62.6,62.52,62.55,9100.0,56.2152,56.2152,56.1433,56.1703,9100.0
2012-12-19 14:05:00,62.54,62.59,62.54,62.57,4900.0,56.1613,56.2062,56.1613,56.1882,4900.0
2012-12-19 14:10:00,62.56,62.6,62.54,62.57,13000.0,56.1792,56.2152,56.1613,56.1882,13000.0
2012-12-19 14:15:00,62.57,62.58,62.45,62.51,21300.0,56.1882,56.1972,56.0805,56.1343,21300.0
2012-12-19 14:20:00,62.52,62.58,62.52,62.57,7300.0,56.1433,56.1972,56.1433,56.1882,7300.0
2012-12-19 14:25:00,62.57,62.57,62.53,62.54,23200.0,56.1882,56.1882,56.1523,56.1613,23200.0
2012-12-19 14:30:00,62.51,62.54,62.51,62.53,17400.0,56.1343,56.1613,56.1343,56.1523,17400.0
2012-12-19 14:35:00,62.52,62.56,62.5,62.55,13500.0,56.1433,56.1792,56.1254,56.1703,13500.0
2012-12-19 14:40:00,62.55,62.56,62.49,62.5,13400.0,56.1703,56.1792,56.1164,56.1254,13400.0
2012-12-19 14:45:00,62.49,62.5,62.42,62.42,18300.0,56.1164,56.1254,56.0535,56.0535,18300.0
2012-12-19 14:50:00,62.43,62.43,62.36,62.38,22900.0,56.0625,56.0625,55.9996,56.0176,22900.0
2012-12-19 14:55:00,62.37,62.41,62.36,62.39,15500.0,56.0086,56.0445,55.9996,56.0266,15500.0
2012-12-19 15:00:00,62.39,62.4,62.36,62.38,19500.0,56.0266,56.0356,55.9996,56.0176,19500.0
2012-12-19 15:05:00,62.37,62.38,62.34,62.37,20500.0,56.0086,56.0176,55.9817,56.0086,20500.0
2012-12-19 15:10:00,62.38,62.39,62.3,62.33,76000.0,56.0176,56.0266,55.9458,55.9727,76000.0
2012-12-19 15:15:00,62.33,62.34,62.27,62.28,39000.0,55.9727,55.9817,55.9188,55.9278,39000.0
2012-12-19 15:20:00,62.27,62.3,62.26,62.28,25200.0,55.9188,55.9458,55.9098,55.9278,25200.0
2012-12-19 15:25:00,62.29,62.29,62.25,62.26,24800.0,55.9368,55.9368,55.9009,55.9098,24800.0
2012-12-19 15:30:00,62.26,62.28,62.24,62.26,32000.0,55.9098,55.9278,55.8919,55.9098,32000.0
2012-12-19 15:35:00,62.25,62.34,62.25,62.31,28400.0,55.9009,55.9817,55.9009,55.9547,28400.0
2012-12-19 15:40:00,62.31,62.32,62.26,62.26,30700.0,55.9547,55.9637,55.9098,55.9098,30700.0
2012-12-19 15:45:00,62.26,62.28,62.21,62.24,36900.0,55.9098,55.9278,55.8649,55.8919,36900.0
2012-12-19 15:50:00,62.23,62.23,62.12,62.17,57200.0,55.8829,55.8829,55.7841,55.829,57200.0
2012-12-19 15:55:00,62.17,62.2,62.08,62.08,113500.0,55.829,55.856,55.7482,55.7482,113500.0
2012-12-20 09:30:00,61.97,62.13,61.67,61.68,50100.0,55.6494,55.7931,55.38,55.389,50100.0
2012-12-20 09:35:00,61.67,61.82,61.62,61.62,40900.0,55.38,55.5147,55.3351,55.3351,40900.0
2012-12-20 09:40:00,61.63,61.67,61.44,61.52,52600.0,55.3441,55.38,55.1735,55.2453,52600.0
2012-12-20 09:45:00,61.54,61.64,61.5,61.52,42300.0,55.2633,55.3531,55.2274,55.2453,42300.0
2012-12-20 09:50:00,61.56,61.65,61.5,61.63,32600.0,55.2812,55.3621,55.2274,55.3441,32600.0
2012-12-20 09:55:00,61.63,61.63,61.49,61.57,47100.0,55.3441,55.3441,55.2184,55.2902,47100.0
2012-12-20 10:00:00,61.58,61.73,61.53,61.72,19700.0,55.2992,55.4339,55.2543,55.4249,19700.0
2012-12-20 10:05:00,61.73,61.92,61.71,61.9,13800.0,55.4339,55.6045,55.4159,55.5866,13800.0
2012-12-20 10:10:00,61.89,61.95,61.83,61.93,19600.0,55.5776,55.6315,55.5237,55.6135,19600.0
2012-12-20 10:15:00,61.92,61.95,61.88,61.93,11400.0,55.6045,55.6315,55.5686,55.6135,11400.0
2012-12-20 10:20:00,61.92,61.92,61.8,61.83,19600.0,55.6045,55.6045,55.4968,55.5237,19600.0
2012-12-20 10:25:00,61.83,61.85,61.8,61.82,10900.0,55.5237,55.5417,55.4968,55.5147,10900.0
2012-12-20 10:30:00,61.83,61.85,61.77,61.77,8100.0,55.5237,55.5417,55.4698,55.4698,8100.0
2012-12-20 10:35:00,61.77,61.88,61.77,61.83,18000.0,55.4698,55.5686,55.4698,55.5237,18000.0
2012-12-20 10:40:00,61.83,61.83,61.8,61.82,7500.0,55.5237,55.5237,55.4968,55.5147,7500.0
2012-12-20 10:45:00,61.81,61.82,61.79,61.8,10200.0,55.5057,55.5147,55.4878,55.4968,10200.0
2012-12-20 10:50:00,61.79,61.82,61.77,61.81,9800.0,55.4878,55.5147,55.4698,55.5057,9800.0
2012-12-20 10:55:00,61.8,61.87,61.8,61.82,19200.0,55.4968,55.5596,55.4968,55.5147,19200.0
2012-12-20 11:00:00,61.82,61.84,61.8,61.82,15700.0,55.5147,55.5327,55.4968,55.5147,15700.0
2012-12-20 11:05:00,61.82,61.86,61.81,61.85,23400.0,55.5147,55.5506,55.5057,55.5417,23400.0
2012-12-20 11:10:00,61.85,61.86,61.8,61.8,16200.0,55.5417,55.5506,55.4968,55.4968,16200.0
2012-12-20 11:15:00,61.81,61.85,61.81,61.85,13800.0,55.5057,55.5417,55.5057,55.5417,13800.0
2012-12-20 11:20:00,61.85,61.9,61.83,61.85,17400.0,55.5417,55.5866,55.5237,55.5417,17400.0
2012-12-20 11:25:00,61.85,61.86,61.77,61.79,15400.0,55.5417,55.5506,55.4698,55.4878,15400.0
2012-12-20 11:30:00,61.79,61.82,61.76,61.76,18100.0,55.4878,55.5147,55.4608,55.4608,18100.0
2012-12-20 11:35:00,61.78,61.82,61.78,61.81,20100.0,55.4788,55.5147,55.4788,55.5057,20100.0
2012-12-20 11:40:00,61.81,61.88,61.81,61.83,10700.0,55.5057,55.5686,55.5057,55.5237,10700.0
2012-12-20 11:45:00,61.83,61.88,61.83,61.85,15000.0,55.5237,55.5686,55.5237,55.5417,15000.0
2012-12-20 11:50:00,61.85,61.87,61.77,61.8,18500.0,55.5417,55.5596,55.4698,55.4968,18500.0
2012-12-20 11:55:00,61.8,61.86,61.8,61.83,17500.0,55.4968,55.5506,55.4968,55.5237,17500.0
2012-12-20 12:00:00,61.84,61.85,61.8,61.83,11600.0,55.5327,55.5417,55.4968,55.5237,11600.0
2012-12-20 12:05:00,61.82,61.83,61.81,61.82,6400.0,55.5147,55.5237,55.5057,55.5147,6400.0
2012-12-20 12:10:00,61.83,61.84,61.82,61.82,7600.0,55.5237,55.5327,55.5147,55.5147,7600.0
2012-12-20 12:15:00,61.83,61.83,61.8,61.81,8100.0,55.5237,55.5237,55.4968,55.5057,8100.0
2012-12-20 12:20:00,61.8,61.84,61.8,61.83,13800.0,55.4968,55.5327,55.4968,55.5237,13800.0
2012-12-20 12:25:00,61.84,61.87,61.8,61.82,10600.0,55.5327,55.5596,55.4968,55.5147,10600.0
2012-12-20 12:30:00,61.84,61.84,61.79,61.81,5700.0,55.5327,55.5327,55.4878,55.5057,5700.0
2012-12-20 12:35:00,61.8,61.82,61.79,61.81,7700.0,55.4968,55.5147,55.4878,55.5057,7700.0
2012-12-20 12:40:00,61.8,61.84,61.8,61.81,9000.0,55.4968,55.5327,55.4968,55.5057,9000.0
2012-12-20 12:45:00,61.81,61.84,61.8,61.82,9200.0,55.5057,55.5327,55.4968,55.5147,9200.0
2012-12-20 12:50:00,61.81,61.83,61.8,61.8,17200.0,55.5057,55.5237,55.4968,55.4968,17200.0
2012-12-20 12:55:00,61.8,61.83,61.76,61.83,14600.0,55.4968,55.5237,55.4608,55.5237,14600.0
2012-12-20 13:00:00,61.83,61.84,61.77,61.78,18700.0,55.5237,55.5327,55.4698,55.4788,18700.0
2012-12-20 13:05:00,61.78,61.85,61.78,61.84,13400.0,55.4788,55.5417,55.4788,55.5327,13400.0
2012-12-20 13:10:00,61.84,61.85,61.8,61.85,13600.0,55.5327,55.5417,55.4968,55.5417,13600.0
2012-12-20 13:15:00,61.85,61.85,61.8,61.83,16800.0,55.5417,55.5417,55.4968,55.5237,16800.0
2012-12-20 13:20:00,61.84,61.86,61.8,61.86,14400.0,55.5327,55.5506,55.4968,55.5506,14400.0
2012-12-20 13:25:00,61.87,61.96,61.86,61.96,13200.0,55.5596,55.6404,55.5506,55.6404,13200.0
2012-12-20 13:30:00,61.95,61.98,61.93,61.94,10500.0,55.6315,55.6584,55.6135,55.6225,10500.0
2012-12-20 13:35:00,61.93,62.02,61.92,62.0,12000.0,55.6135,55.6943,55.6045,55.6764,12000.0
2012-12-20 13:40:00,61.99,61.99,61.95,61.97,11900.0,55.6674,55.6674,55.6315,55.6494,11900.0
2012-12-20 13:45:00,61.97,62.05,61.97,61.99,13400.0,55.6494,55.7213,55.6494,55.6674,13400.0
2012-12-20 13:50:00,61.98,62.0,61.97,61.97,10200.0,55.6584,55.6764,55.6494,55.6494,10200.0
2012-12-20 13:55:00,61.98,62.01,61.97,61.97,8900.0,55.6584,55.6853,55.6494,55.6494,8900.0
2012-12-20 14:00:00,61.97,61.98,61.94,61.96,10500.0,55.6494,55.6584,55.6225,55.6404,10500.0
2012-12-20 14:05:00,61.95,61.96,61.89,61.91,20100.0,55.6315,55.6404,55.5776,55.5955,20100.0
2012-12-20 14:10:00,61.92,61.99,61.91,61.98,18400.0,55.6045,55.6674,55.5955,55.6584,18400.0
2012-12-20 14:15:00,61.99,62.06,61.98,61.99,12800.0,55.6674,55.7302,55.6584,55.6674,12800.0
2012-12-20 14:20:00,61.99,62.0,61.91,61.91,25200.0,55.6674,55.6764,55.5955,55.5955,25200.0
2012-12-20 14:25:00,61.91,61.94,61.91,61.93,26800.0,55.5955,55.6225,55.5955,55.6135,26800.0
2012-12-20 14:30:00,61.92,61.95,61.91,61.95,25000.0,55.6045,55.6315,55.5955,55.6315,25000.0
2012-12-20 14:35:00,61.94,61.98,61.93,61.98,20400.0,55.6225,55.6584,55.6135,55.6584,20400.0
2012-12-20 14:40:00,61.97,62.02,61.95,62.0,16200.0,55.6494,55.6943,55.6315,55.6764,16200.0
2012-12-20 14:45:00,61.99,62.05,61.98,62.04,20400.0,55.6674,55.7213,55.6584,55.7123,20400.0
2012-12-20 14:50:00,62.04,62.07,62.02,62.06,14900.0,55.7123,55.7392,55.6943,55.7302,14900.0
2012-12-20 14:55:00,62.06,62.08,62.03,62.04,15800.0,55.7302,55.7482,55.7033,55.7123,15800.0
2012-12-20 15:00:00,62.04,62.04,61.97,62.0,16300.0,55.7123,55.7123,55.6494,55.6764,16300.0
2012-12-20 15:05:00,62.01,62.03,62.0,62.02,20800.0,55.6853,55.7033,55.6764,55.6943,20800.0
2012-12-20 15:10:00,62.02,62.03,62.02,62.02,14000.0,55.6943,55.7033,55.6943,55.6943,14000.0
2012-12-20 15:15:00,62.03,62.03,61.95,61.95,37300.0,55.7033,55.7033,55.6315,55.6315,37300.0
2012-12-20 15:20:00,61.96,61.98,61.93,61.96,50100.0,55.6404,55.6584,55.6135,55.6404,50100.0
2012-12-20 15:25:00,61.96,61.98,61.95,61.98,42700.0,55.6404,55.6584,55.6315,55.6584,42700.0
2012-12-20 15:30:00,61.98,61.98,61.96,61.97,37500.0,55.6584,55.6584,55.6404,55.6494,37500.0
2012-12-20 15:35:00,61.98,62.01,61.95,62.01,53000.0,55.6584,55.6853,55.6315,55.6853,53000.0
2012-12-20 15:40:00,62.02,62.05,62.01,62.02,26300.0,55.6943,55.7213,55.6853,55.6943,26300.0
2012-12-20 15:45:00,62.03,62.05,62.01,62.01,61600.0,55.7033,55.7213,55.6853,55.6853,61600.0
2012-12-20 15:50:00,62.02,62.04,62.01,62.02,52400.0,55.6943,55.7123,55.6853,55.6943,52400.0
2012-12-20 15:55:00,62.02,62.12,62.01,62.09,112600.0,55.6943,55.7841,55.6853,55.7572,112600.0
2012-12-21 09:30:00,61.28,61.64,61.0,61.59,953200.0,55.0298,55.3531,54.7784,55.3082,953200.0
2012-12-21 09:35:00,61.55,61.55,61.44,61.5,12700.0,55.2723,55.2723,55.1735,55.2274,12700.0
2012-12-21 09:40:00,61.48,61.52,61.43,61.48,19600.0,55.2094,55.2453,55.1645,55.2094,19600.0
2012-12-21 09:45:00,61.47,61.62,61.43,61.52,32700.0,55.2004,55.3351,55.1645,55.2453,32700.0
2012-12-21 09:50:00,61.53,61.73,61.5,61.68,16400.0,55.2543,55.4339,55.2274,55.389,16400.0
2012-12-21 09:55:00,61.67,61.75,61.66,61.73,24000.0,55.38,55.4519,55.371,55.4339,24000.0
2012-12-21 10:00:00,61.74,61.78,61.69,61.72,28000.0,55.4429,55.4788,55.398,55.4249,28000.0
2012-12-21 10:05:00,61.71,61.75,61.65,61.7,15300.0,55.4159,55.4519,55.3621,55.407,15300.0
2012-12-21 10:10:00,61.7,61.88,61.66,61.86,17000.0,55.407,55.5686,55.371,55.5506,17000.0
2012-12-21 10:15:00,61.87,61.94,61.78,61.89,15400.0,55.5596,55.6225,55.4788,55.5776,15400.0
2012-12-21 10:20:00,61.89,61.92,61.8,61.82,10500.0,55.5776,55.6045,55.4968,55.5147,10500.0
2012-12-21 10:25:00,61.82,61.86,61.75,61.86,16400.0,55.5147,55.5506,55.4519,55.5506,16400.0
2012-12-21 10:30:00,61.86,61.94,61.85,61.89,16900.0,55.5506,55.6225,55.5417,55.5776,16900.0
2012-12-21 10:35:00,61.89,61.94,61.86,61.9,9200.0,55.5776,55.6225,55.5506,55.5866,9200.0
2012-12-21 10:40:00,61.9,61.92,61.83,61.83,8800.0,55.5866,55.6045,55.5237,55.5237,8800.0
2012-12-21 10:45:00,61.83,61.92,61.81,61.9,10000.0,55.5237,55.6045,55.5057,55.5866,10000.0
2012-12-21 10:50:00,61.9,61.92,61.81,61.83,17200.0,55.5866,55.6045,55.5057,55.5237,17200.0
2012-12-21 10:55:00,61.83,61.88,61.82,61.84,13700.0,55.5237,55.5686,55.5147,55.5327,13700.0
2012-12-21 11:00:00,61.85,61.92,61.84,61.9,10300.0,55.5417,55.6045,55.5327,55.5866,10300.0
2012-12-21 11:05:00,61.91,61.91,61.76,61.82,11300.0,55.5955,55.5955,55.4608,55.5147,11300.0
2012-12-21 11:10:00,61.8,61.9,61.8,61.88,9400.0,55.4968,55.5866,55.4968,55.5686,9400.0
2012-12-21 11:15:00,61.88,61.9,61.8,61.81,13000.0,55.5686,55.5866,55.4968,55.5057,13000.0
2012-12-21 11:20:00,61.8,61.9,61.8,61.86,8600.0,55.4968,55.5866,55.4968,55.5506,8600.0
2012-12-21 11:25:00,61.87,61.97,61.87,61.95,10800.0,55.5596,55.6494,55.5596,55.6315,10800.0
2012-12-21 11:30:00,61.95,61.95,61.87,61.87,11100.0,55.6315,55.6315,55.5596,55.5596,11100.0
2012-12-21 11:35:00,61.84,61.85,61.7,61.75,11700.0,55.5327,55.5417,55.407,55.4519,11700.0
2012-12-21 11:40:00,61.75,61.76,61.72,61.74,6100.0,55.4519,55.4608,55.4249,55.4429,6100.0
2012-12-21 11:45:00,61.73,61.74,61.68,61.73,11700.0,55.4339,55.4429,55.389,55.4339,11700.0
2012-12-21 11:50:00,61.74,61.8,61.74,61.77,9100.0,55.4429,55.4968,55.4429,55.4698,9100.0
2012-12-21 11:55:00,61.77,61.87,61.77,61.86,10300.0,55.4698,55.5596,55.4698,55.5506,10300.0
2012-12-21 12:00:00,61.88,61.91,61.82,61.82,7900.0,55.5686,55.5955,55.5147,55.5147,7900.0
2012-12-21 12:05:00,61.81,61.84,61.79,61.84,14000.0,55.5057,55.5327,55.4878,55.5327,14000.0
2012-12-21 12:10:00,61.83,61.83,61.73,61.73,11200.0,55.5237,55.5237,55.4339,55.4339,11200.0
2012-12-21 12:15:00,61.72,61.74,61.65,61.72,17800.0,55.4249,55.4429,55.3621,55.4249,17800.0
2012-12-21 12:20:00,61.73,61.73,61.7,61.7,9700.0,55.4339,55.4339,55.407,55.407,9700.0
2012-12-21 12:25:00,61.71,61.71,61.65,61.67,7900.0,55.4159,55.4159,55.3621,55.38,7900.0
2012-12-21 12:30:00,61.68,61.71,61.66,61.7,7600.0,55.389,55.4159,55.371,55.407,7600.0
2012-12-21 12:35:00,61.72,61.78,61.67,61.69,19000.0,55.4249,55.4788,55.38,55.398,19000.0
2012-12-21 12:40:00,61.7,61.73,61.69,61.71,24200.0,55.407,55.4339,55.398,55.4159,24200.0
2012-12-21 12:45:00,61.7,61.8,61.7,61.78,12800.0,55.407,55.4968,55.407,55.4788,12800.0
2012-12-21 12:50:00,61.78,61.84,61.78,61.84,10500.0,55.4788,55.5327,55.4788,55.5327,10500.0
2012-12-21 12:55:00,61.83,61.9,61.83,61.88,12100.0,55.5237,55.5866,55.5237,55.5686,12100.0
2012-12-21 13:00:00,61.87,61.92,61.82,61.83,11600.0,55.5596,55.6045,55.5147,55.5237,11600.0
2012-12-21 13:05:00,61.83,61.84,61.77,61.77,9400.0,55.5237,55.5327,55.4698,55.4698,9400.0
2012-12-21 13:10:00,61.78,61.78,61.65,61.66,12600.0,55.4788,55.4788,55.3621,55.371,12600.0
2012-12-21 13:15:00,61.65,61.67,61.64,61.66,8100.0,55.3621,55.38,55.3531,55.371,8100.0
2012-12-21 13:20:00,61.66,61.72,61.64,61.65,6000.0,55.371,55.4249,55.3531,55.3621,6000.0
2012-12-21 13:25:00,61.65,61.68,61.62,61.68,5500.0,55.3621,55.389,55.3351,55.389,5500.0
2012-12-21 13:30:00,61.68,61.71,61.66,61.68,8300.0,55.389,55.4159,55.371,55.389,8300.0
2012-12-21 13:35:00,61.67,61.77,61.67,61.75,7400.0,55.38,55.4698,55.38,55.4519,7400.0
2012-12-21 13:40:00,61.77,61.85,61.76,61.8,11400.0,55.4698,55.5417,55.4608,55.4968,11400.0
2012-12-21 13:45:00,61.79,61.79,61.73,61.76,4400.0,55.4878,55.4878,55.4339,55.4608,4400.0
2012-12-21 13:50:00,61.76,61.76,61.71,61.74,11600.0,55.4608,55.4608,55.4159,55.4429,11600.0
2012-12-21 13:55:00,61.75,61.76,61.65,61.69,25700.0,55.4519,55.4608,55.3621,55.398,25700.0
2012-12-21 14:00:00,61.69,61.78,61.68,61.75,14200.0,55.398,55.4788,55.389,55.4519,14200.0
2012-12-21 14:05:00,61.73,61.73,61.67,61.67,7600.0,55.4339,55.4339,55.38,55.38,7600.0
2012-12-21 14:10:00,61.68,61.72,61.66,61.71,11700.0,55.389,55.4249,55.371,55.4159,11700.0
2012-12-21 14:15:00,61.71,61.72,61.67,61.68,6400.0,55.4159,55.4249,55.38,55.389,6400.0
2012-12-21 14:20:00,61.67,61.7,61.66,61.66,10100.0,55.38,55.407,55.371,55.371,10100.0
2012-12-21 14:25:00,61.67,61.69,61.65,61.65,10200.0,55.38,55.398,55.3621,55.3621,10200.0
2012-12-21 14:30:00,61.65,61.66,61.62,61.66,14700.0,55.3621,55.371,55.3351,55.371,14700.0
2012-12-21 14:35:00,61.66,61.66,61.64,61.65,7400.0,55.371,55.371,55.3531,55.3621,7400.0
2012-12-21 14:40:00,61.65,61.65,61.6,61.64,8500.0,55.3621,55.3621,55.3172,55.3531,8500.0
2012-12-21 14:45:00,61.63,61.68,61.62,61.68,10400.0,55.3441,55.389,55.3351,55.389,10400.0
2012-12-21 14:50:00,61.67,61.71,61.64,61.64,15000.0,55.38,55.4159,55.3531,55.3531,15000.0
2012-12-21 14:55:00,61.63,61.64,61.62,61.64,7400.0,55.3441,55.3531,55.3351,55.3531,7400.0
2012-12-21 15:00:00,61.65,61.66,61.62,61.63,12400.0,55.3621,55.371,55.3351,55.3441,12400.0
2012-12-21 15:05:00,61.62,61.63,61.58,61.59,14400.0,55.3351,55.3441,55.2992,55.3082,14400.0
2012-12-21 15:10:00,61.58,61.58,61.53,61.55,15000.0,55.2992,55.2992,55.2543,55.2723,15000.0
2012-12-21 15:15:00,61.55,61.6,61.54,61.6,14300.0,55.2723,55.3172,55.2633,55.3172,14300.0
2012-12-21 15:20:00,61.61,61.61,61.56,61.57,15400.0,55.3261,55.3261,55.2812,55.2902,15400.0
2012-12-21 15:25:00,61.58,61.64,61.57,61.64,20600.0,55.2992,55.3531,55.2902,55.3531,20600.0
2012-12-21 15:30:00,61.63,61.74,61.63,61.7,21900.0,55.3441,55.4429,55.3441,55.407,21900.0
2012-12-21 15:35:00,61.7,61.77,61.7,61.73,28100.0,55.407,55.4698,55.407,55.4339,28100.0
2012-12-21 15:40:00,61.72,61.73,61.65,61.65,25100.0,55.4249,55.4339,55.3621,55.3621,25100.0
2012-12-21 15:45:00,61.65,61.65,61.55,61.61,25100.0,55.3621,55.3621,55.2723,55.3261,25100.0
2012-12-21 15:50:00,61.61,61.61,61.39,61.47,190500.0,55.3261,55.3261,55.1286,55.2004,190500.0
2012-12-21 15:55:00,61.48,61.55,61.46,61.47,184700.0,55.2094,55.2723,55.1914,55.2004,184700.0
2012-12-24 09:30:00,61.14,61.34,61.11,61.22,36500.0,54.9041,55.0837,54.8771,54.9759,36500.0
2012-12-24 09:35:00,61.22,61.22,60.94,61.0,14600.0,54.9759,54.9759,54.7245,54.7784,14600.0
2012-12-24 09:40:00,61.01,61.07,61.01,61.07,4900.0,54.7873,54.8412,54.7873,54.8412,4900.0
2012-12-24 09:45:00,61.09,61.13,61.01,61.03,6600.0,54.8592,54.8951,54.7873,54.8053,6600.0
2012-12-24 09:50:00,61.03,61.03,60.85,60.87,20100.0,54.8053,54.8053,54.6437,54.6616,20100.0
2012-12-24 09:55:00,60.88,60.88,60.74,60.75,16700.0,54.6706,54.6706,54.5449,54.5539,16700.0
2012-12-24 10:00:00,60.76,60.9,60.76,60.87,11500.0,54.5628,54.6886,54.5628,54.6616,11500.0
2012-12-24 10:05:00,60.87,60.91,60.82,60.82,17200.0,54.6616,54.6975,54.6167,54.6167,17200.0
2012-12-24 10:10:00,60.83,60.98,60.82,60.97,13100.0,54.6257,54.7604,54.6167,54.7514,13100.0
2012-12-24 10:15:00,60.95,61.05,60.9,61.04,10400.0,54.7335,54.8233,54.6886,54.8143,10400.0
2012-12-24 10:20:00,61.04,61.05,61.0,61.02,7500.0,54.8143,54.8233,54.7784,54.7963,7500.0
2012-12-24 10:25:00,61.03,61.07,61.03,61.07,6100.0,54.8053,54.8412,54.8053,54.8412,6100.0
2012-12-24 10:30:00,61.08,61.16,61.08,61.13,12200.0,54.8502,54.922,54.8502,54.8951,12200.0
2012-12-24 10:35:00,61.13,61.13,61.08,61.1,6700.0,54.8951,54.8951,54.8502,54.8682,6700.0
2012-12-24 10:40:00,61.1,61.15,61.08,61.13,8400.0,54.8682,54.9131,54.8502,54.8951,8400.0
2012-12-24 10:45:00,61.12,61.12,61.06,61.07,6900.0,54.8861,54.8861,54.8322,54.8412,6900.0
2012-12-24 10:50:00,61.06,61.06,60.92,60.93,14300.0,54.8322,54.8322,54.7065,54.7155,14300.0
2012-12-24 10:55:00,60.93,60.96,60.92,60.93,8300.0,54.7155,54.7424,54.7065,54.7155,8300.0
2012-12-24 11:00:00,60.94,61.0,60.93,61.0,6100.0,54.7245,54.7784,54.7155,54.7784,6100.0
2012-12-24 11:05:00,61.01,61.04,61.0,61.0,4500.0,54.7873,54.8143,54.7784,54.7784,4500.0
2012-12-24 11:10:00,61.0,61.11,61.0,61.09,7000.0,54.7784,54.8771,54.7784,54.8592,7000.0
2012-12-24 11:15:00,61.1,61.1,61.02,61.04,6100.0,54.8682,54.8682,54.7963,54.8143,6100.0
2012-12-24 11:20:00,61.05,61.07,61.05,61.07,3000.0,54.8233,54.8412,54.8233,54.8412,3000.0
2012-12-24 11:25:00,61.07,61.09,61.06,61.08,7200.0,54.8412,54.8592,54.8322,54.8502,7200.0
2012-12-24 11:30:00,61.08,61.13,61.08,61.12,8900.0,54.8502,54.8951,54.8502,54.8861,8900.0
2012-12-24 11:35:00,61.13,61.14,61.07,61.13,5000.0,54.8951,54.9041,54.8412,54.8951,5000.0
2012-12-24 11:40:00,61.12,61.15,61.12,61.14,6300.0,54.8861,54.9131,54.8861,54.9041,6300.0
2012-12-24 11:45:00,61.14,61.17,61.07,61.07,15500.0,54.9041,54.931,54.8412,54.8412,15500.0
2012-12-24 11:50:00,61.09,61.09,61.04,61.07,15000.0,54.8592,54.8592,54.8143,54.8412,15000.0
2012-12-24 11:55:00,61.07,61.09,61.05,61.08,11700.0,54.8412,54.8592,54.8233,54.8502,11700.0
2012-12-24 12:00:00,61.08,61.13,61.08,61.12,5800.0,54.8502,54.8951,54.8502,54.8861,5800.0
2012-12-24 12:05:00,61.13,61.15,61.13,61.14,5700.0,54.8951,54.9131,54.8951,54.9041,5700.0
2012-12-24 12:10:00,61.15,61.17,61.08,61.08,18000.0,54.9131,54.931,54.8502,54.8502,18000.0
2012-12-24 12:15:00,61.07,61.1,61.07,61.1,7100.0,54.8412,54.8682,54.8412,54.8682,7100.0
2012-12-24 12:20:00,61.1,61.17,61.1,61.17,5800.0,54.8682,54.931,54.8682,54.931,5800.0
2012-12-24 12:25:00,61.16,61.22,61.16,61.22,3800.0,54.922,54.9759,54.922,54.9759,3800.0
2012-12-24 12:30:00,61.22,61.31,61.21,61.31,11300.0,54.9759,55.0567,54.9669,55.0567,11300.0
2012-12-24 12:35:00,61.3,61.33,61.19,61.24,24300.0,55.0478,55.0747,54.949,54.9939,24300.0
2012-12-24 12:40:00,61.24,61.28,61.22,61.27,10500.0,54.9939,55.0298,54.9759,55.0208,10500.0
2012-12-24 12:45:00,61.27,61.28,61.23,61.25,13200.0,55.0208,55.0298,54.9849,55.0029,13200.0
2012-12-24 12:50:00,61.26,61.26,61.23,61.23,8300.0,55.0118,55.0118,54.9849,54.9849,8300.0
2012-12-24 12:55:00,61.23,61.31,61.21,61.3,39100.0,54.9849,55.0567,54.9669,55.0478,39100.0
2012-12-26 09:30:00,61.1,61.27,61.06,61.27,25500.0,54.8682,55.0208,54.8322,55.0208,25500.0
2012-12-26 09:35:00,61.26,61.47,61.26,61.45,5800.0,55.0118,55.2004,55.0118,55.1825,5800.0
2012-12-26 09:40:00,61.42,61.46,61.37,61.38,3600.0,55.1555,55.1914,55.1106,55.1196,3600.0
2012-12-26 09:45:00,61.38,61.41,61.34,61.39,4700.0,55.1196,55.1465,55.0837,55.1286,4700.0
2012-12-26 09:50:00,61.36,61.4,61.34,61.4,4800.0,55.1016,55.1376,55.0837,55.1376,4800.0
2012-12-26 09:55:00,61.41,61.46,61.35,61.41,9800.0,55.1465,55.1914,55.0927,55.1465,9800.0
2012-12-26 10:00:00,61.37,61.46,61.37,61.42,3400.0,55.1106,55.1914,55.1106,55.1555,3400.0
2012-12-26 10:05:00,61.43,61.49,61.43,61.43,4200.0,55.1645,55.2184,55.1645,55.1645,4200.0
2012-12-26 10:10:00,61.43,61.44,61.41,61.44,4400.0,55.1645,55.1735,55.1465,55.1735,4400.0
2012-12-26 10:15:00,61.45,61.48,61.42,61.45,5200.0,55.1825,55.2094,55.1555,55.1825,5200.0
2012-12-26 10:20:00,61.45,61.47,61.43,61.44,5800.0,55.1825,55.2004,55.1645,55.1735,5800.0
2012-12-26 10:25:00,61.44,61.48,61.41,61.48,4900.0,55.1735,55.2094,55.1465,55.2094,4900.0
2012-12-26 10:30:00,61.46,61.48,61.43,61.44,5700.0,55.1914,55.2094,55.1645,55.1735,5700.0
2012-12-26 10:35:00,61.45,61.45,61.37,61.38,5300.0,55.1825,55.1825,55.1106,55.1196,5300.0
2012-12-26 10:40:00,61.36,61.36,61.29,61.32,7100.0,55.1016,55.1016,55.0388,55.0657,7100.0
2012-12-26 10:45:00,61.33,61.34,61.28,61.29,7600.0,55.0747,55.0837,55.0298,55.0388,7600.0
2012-12-26 10:50:00,61.28,61.29,61.26,61.26,9200.0,55.0298,55.0388,55.0118,55.0118,9200.0
2012-12-26 10:55:00,61.26,61.27,61.16,61.16,20400.0,55.0118,55.0208,54.922,54.922,20400.0
2012-12-26 11:00:00,61.15,61.19,61.11,61.14,19800.0,54.9131,54.949,54.8771,54.9041,19800.0
2012-12-26 11:05:00,61.14,61.14,60.98,61.02,13000.0,54.9041,54.9041,54.7604,54.7963,13000.0
2012-12-26 11:10:00,61.01,61.04,60.94,61.04,10100.0,54.7873,54.8143,54.7245,54.8143,10100.0
2012-12-26 11:15:00,61.03,61.03,60.88,60.88,11500.0,54.8053,54.8053,54.6706,54.6706,11500.0
2012-12-26 11:20:00,60.87,60.87,60.82,60.87,9000.0,54.6616,54.6616,54.6167,54.6616,9000.0
2012-12-26 11:25:00,60.88,60.88,60.81,60.82,5600.0,54.6706,54.6706,54.6077,54.6167,5600.0
2012-12-26 11:30:00,60.79,60.88,60.71,60.86,18800.0,54.5898,54.6706,54.5179,54.6526,18800.0
2012-12-26 11:35:00,60.84,60.85,60.79,60.79,2200.0,54.6347,54.6437,54.5898,54.5898,2200.0
2012-12-26 11:40:00,60.79,60.85,60.78,60.83,6500.0,54.5898,54.6437,54.5808,54.6257,6500.0
2012-12-26 11:45:00,60.85,60.87,60.85,60.86,3300.0,54.6437,54.6616,54.6437,54.6526,3300.0
2012-12-26 11:50:00,60.88,60.9,60.86,60.88,3000.0,54.6706,54.6886,54.6526,54.6706,3000.0
2012-12-26 11:55:00,60.89,60.92,60.89,60.91,5500.0,54.6796,54.7065,54.6796,54.6975,5500.0
2012-12-26 12:00:00,60.91,60.93,60.89,60.89,3200.0,54.6975,54.7155,54.6796,54.6796,3200.0
2012-12-26 12:05:00,60.91,60.91,60.81,60.82,4400.0,54.6975,54.6975,54.6077,54.6167,4400.0
2012-12-26 12:10:00,60.81,60.85,60.81,60.83,3300.0,54.6077,54.6437,54.6077,54.6257,3300.0
2012-12-26 12:15:00,60.81,60.81,60.75,60.79,6700.0,54.6077,54.6077,54.5539,54.5898,6700.0
2012-12-26 12:20:00,60.8,60.83,60.74,60.74,9500.0,54.5988,54.6257,54.5449,54.5449,9500.0
2012-12-26 12:25:00,60.74,60.76,60.69,60.75,11000.0,54.5449,54.5628,54.5,54.5539,11000.0
2012-12-26 12:30:00,60.74,60.79,60.68,60.79,11500.0,54.5449,54.5898,54.491,54.5898,11500.0
2012-12-26 12:35:00,60.77,60.82,60.76,60.81,12100.0,54.5718,54.6167,54.5628,54.6077,12100.0
2012-12-26 12:40:00,60.81,60.84,60.8,60.8,9800.0,54.6077,54.6347,54.5988,54.5988,9800.0
2012-12-26 12:45:00,60.79,60.83,60.78,60.83,3900.0,54.5898,54.6257,54.5808,54.6257,3900.0
2012-12-26 12:50:00,60.84,60.85,60.83,60.84,5500.0,54.6347,54.6437,54.6257,54.6347,5500.0
2012-12-26 12:55:00,60.84,60.92,60.84,60.86,8300.0,54.6347,54.7065,54.6347,54.6526,8300.0
2012-12-26 13:00:00,60.85,60.85,60.83,60.84,4200.0,54.6437,54.6437,54.6257,54.6347,4200.0
2012-12-26 13:05:00,60.83,60.84,60.8,60.8,2000.0,54.6257,54.6347,54.5988,54.5988,2000.0
2012-12-26 13:10:00,60.8,60.81,60.78,60.81,2300.0,54.5988,54.6077,54.5808,54.6077,2300.0
2012-12-26 13:15:00,60.81,60.86,60.81,60.85,5000.0,54.6077,54.6526,54.6077,54.6437,5000.0
2012-12-26 13:20:00,60.86,60.88,60.8,60.8,3800.0,54.6526,54.6706,54.5988,54.5988,3800.0
2012-12-26 13:25:00,60.8,60.89,60.79,60.88,6300.0,54.5988,54.6796,54.5898,54.6706,6300.0
2012-12-26 13:30:00,60.88,60.91,60.88,60.91,5500.0,54.6706,54.6975,54.6706,54.6975,5500.0
2012-12-26 13:35:00,60.9,60.93,60.88,60.91,17500.0,54.6886,54.7155,54.6706,54.6975,17500.0
2012-12-26 13:40:00,60.9,60.96,60.9,60.93,14500.0,54.6886,54.7424,54.6886,54.7155,14500.0
2012-12-26 13:45:00,60.95,60.97,60.93,60.93,4600.0,54.7335,54.7514,54.7155,54.7155,4600.0
2012-12-26 13:50:00,60.9,60.96,60.9,60.95,2900.0,54.6886,54.7424,54.6886,54.7335,2900.0
2012-12-26 13:55:00,60.95,60.96,60.9,60.9,3800.0,54.7335,54.7424,54.6886,54.6886,3800.0
2012-12-26 14:00:00,60.9,61.0,60.9,60.98,7200.0,54.6886,54.7784,54.6886,54.7604,7200.0
2012-12-26 14:05:00,60.99,61.0,60.96,60.96,2500.0,54.7694,54.7784,54.7424,54.7424,2500.0
2012-12-26 14:10:00,60.97,61.04,60.97,61.03,15300.0,54.7514,54.8143,54.7514,54.8053,15300.0
2012-12-26 14:15:00,61.04,61.09,61.03,61.03,10800.0,54.8143,54.8592,54.8053,54.8053,10800.0
2012-12-26 14:20:00,61.03,61.04,61.0,61.02,5300.0,54.8053,54.8143,54.7784,54.7963,5300.0
2012-12-26 14:25:00,61.01,61.06,61.0,61.03,13100.0,54.7873,54.8322,54.7784,54.8053,13100.0
2012-12-26 14:30:00,61.03,61.03,61.0,61.02,2900.0,54.8053,54.8053,54.7784,54.7963,2900.0
2012-12-26 14:35:00,61.02,61.05,61.02,61.02,6700.0,54.7963,54.8233,54.7963,54.7963,6700.0
2012-12-26 14:40:00,61.03,61.03,60.93,60.98,7800.0,54.8053,54.8053,54.7155,54.7604,7800.0
2012-12-26 14:45:00,60.97,60.99,60.95,60.99,5800.0,54.7514,54.7694,54.7335,54.7694,5800.0
2012-12-26 14:50:00,60.99,61.09,60.99,61.04,11600.0,54.7694,54.8592,54.7694,54.8143,11600.0
2012-12-26 14:55:00,61.05,61.09,61.02,61.02,9000.0,54.8233,54.8592,54.7963,54.7963,9000.0
2012-12-26 15:00:00,61.03,61.05,61.03,61.03,9400.0,54.8053,54.8233,54.8053,54.8053,9400.0
2012-12-26 15:05:00,61.03,61.06,60.99,61.03,13300.0,54.8053,54.8322,54.7694,54.8053,13300.0
2012-12-26 15:10:00,61.03,61.05,60.99,60.99,14300.0,54.8053,54.8233,54.7694,54.7694,14300.0
2012-12-26 15:15:00,61.0,61.02,60.99,61.01,6900.0,54.7784,54.7963,54.7694,54.7873,6900.0
2012-12-26 15:20:00,60.99,60.99,60.94,60.94,8700.0,54.7694,54.7694,54.7245,54.7245,8700.0
2012-12-26 15:25:00,60.93,61.0,60.93,60.97,6900.0,54.7155,54.7784,54.7155,54.7514,6900.0
2012-12-26 15:30:00,60.96,60.98,60.94,60.95,7200.0,54.7424,54.7604,54.7245,54.7335,7200.0
2012-12-26 15:35:00,60.95,60.97,60.93,60.94,8200.0,54.7335,54.7514,54.7155,54.7245,8200.0
2012-12-26 15:40:00,60.94,60.94,60.86,60.87,11600.0,54.7245,54.7245,54.6526,54.6616,11600.0
2012-12-26 15:45:00,60.86,60.92,60.86,60.91,17500.0,54.6526,54.7065,54.6526,54.6975,17500.0
2012-12-26 15:50:00,60.9,60.9,60.83,60.86,20400.0,54.6886,54.6886,54.6257,54.6526,20400.0
2012-12-26 15:55:00,60.86,60.87,60.8,60.82,61600.0,54.6526,54.6616,54.5988,54.6167,61600.0
2012-12-27 09:30:00,60.9,60.96,60.79,60.85,30500.0,54.6886,54.7424,54.5898,54.6437,30500.0
2012-12-27 09:35:00,60.84,60.85,60.79,60.8,8400.0,54.6347,54.6437,54.5898,54.5988,8400.0
2012-12-27 09:40:00,60.83,60.96,60.8,60.96,12300.0,54.6257,54.7424,54.5988,54.7424,12300.0
2012-12-27 09:45:00,60.93,60.94,60.76,60.79,21800.0,54.7155,54.7245,54.5628,54.5898,21800.0
2012-12-27 09:50:00,60.79,60.83,60.37,60.59,94800.0,54.5898,54.6257,54.2126,54.4102,94800.0
2012-12-27 09:55:00,60.61,60.8,60.57,60.8,11700.0,54.4281,54.5988,54.3922,54.5988,11700.0
2012-12-27 10:00:00,60.78,60.85,60.72,60.81,11600.0,54.5808,54.6437,54.5269,54.6077,11600.0
2012-12-27 10:05:00,60.82,60.86,60.76,60.84,9000.0,54.6167,54.6526,54.5628,54.6347,9000.0
2012-12-27 10:10:00,60.83,60.92,60.71,60.79,7700.0,54.6257,54.7065,54.5179,54.5898,7700.0
2012-12-27 10:15:00,60.8,60.8,60.56,60.56,13500.0,54.5988,54.5988,54.3832,54.3832,13500.0
2012-12-27 10:20:00,60.54,60.54,60.24,60.42,38000.0,54.3653,54.3653,54.0959,54.2575,38000.0
2012-12-27 10:25:00,60.41,60.44,60.31,60.35,14600.0,54.2485,54.2755,54.1587,54.1947,14600.0
2012-12-27 10:30:00,60.35,60.37,60.28,60.37,11600.0,54.1947,54.2126,54.1318,54.2126,11600.0
2012-12-27 10:35:00,60.36,60.38,60.32,60.34,6200.0,54.2036,54.2216,54.1677,54.1857,6200.0
2012-12-27 10:40:00,60.34,60.39,60.3,60.39,6200.0,54.1857,54.2306,54.1498,54.2306,6200.0
2012-12-27 10:45:00,60.4,60.46,60.36,60.46,7500.0,54.2396,54.2934,54.2036,54.2934,7500.0
2012-12-27 10:50:00,60.46,60.47,60.3,60.39,30800.0,54.2934,54.3024,54.1498,54.2306,30800.0
2012-12-27 10:55:00,60.38,60.4,60.26,60.34,18000.0,54.2216,54.2396,54.1138,54.1857,18000.0
2012-12-27 11:00:00,60.36,60.49,60.35,60.46,9300.0,54.2036,54.3204,54.1947,54.2934,9300.0
2012-12-27 11:05:00,60.43,60.43,60.33,60.34,11400.0,54.2665,54.2665,54.1767,54.1857,11400.0
2012-12-27 11:10:00,60.35,60.35,60.19,60.24,13300.0,54.1947,54.1947,54.051,54.0959,13300.0
2012-12-27 11:15:00,60.23,60.23,60.17,60.17,5400.0,54.0869,54.0869,54.033,54.033,5400.0
2012-12-27 11:20:00,60.17,60.21,60.17,60.17,8000.0,54.033,54.0689,54.033,54.033,8000.0
2012-12-27 11:25:00,60.17,60.21,60.12,60.17,12500.0,54.033,54.0689,53.9881,54.033,12500.0
2012-12-27 11:30:00,60.18,60.21,60.17,60.18,8800.0,54.042,54.0689,54.033,54.042,8800.0
2012-12-27 11:35:00,60.16,60.17,60.08,60.08,15100.0,54.024,54.033,53.9522,53.9522,15100.0
2012-12-27 11:40:00,60.08,60.14,60.07,60.07,8400.0,53.9522,54.0061,53.9432,53.9432,8400.0
2012-12-27 11:45:00,60.07,60.11,60.0,60.06,18100.0,53.9432,53.9791,53.8804,53.9342,18100.0
2012-12-27 11:50:00,60.06,60.07,59.99,60.01,9000.0,53.9342,53.9432,53.8714,53.8893,9000.0
2012-12-27 11:55:00,60.01,60.01,59.83,59.89,34200.0,53.8893,53.8893,53.7277,53.7816,34200.0
2012-12-27 12:00:00,59.9,59.94,59.81,59.87,19500.0,53.7905,53.8265,53.7097,53.7636,19500.0
2012-12-27 12:05:00,59.88,59.88,59.81,59.84,17100.0,53.7726,53.7726,53.7097,53.7367,17100.0
2012-12-27 12:10:00,59.85,59.93,59.84,59.91,10200.0,53.7456,53.8175,53.7367,53.7995,10200.0
2012-12-27 12:15:00,59.92,59.92,59.84,59.91,13400.0,53.8085,53.8085,53.7367,53.7995,13400.0
2012-12-27 12:20:00,59.91,59.94,59.81,59.81,12800.0,53.7995,53.8265,53.7097,53.7097,12800.0
2012-12-27 12:25:00,59.81,59.87,59.8,59.84,17900.0,53.7097,53.7636,53.7007,53.7367,17900.0
2012-12-27 12:30:00,59.82,59.83,59.73,59.73,14400.0,53.7187,53.7277,53.6379,53.6379,14400.0
2012-12-27 12:35:00,59.74,59.77,59.68,59.77,8400.0,53.6469,53.6738,53.593,53.6738,8400.0
2012-12-27 12:40:00,59.78,59.81,59.71,59.71,7800.0,53.6828,53.7097,53.6199,53.6199,7800.0
2012-12-27 12:45:00,59.72,59.77,59.68,59.74,11900.0,53.6289,53.6738,53.593,53.6469,11900.0
2012-12-27 12:50:00,59.74,59.74,59.67,59.73,7000.0,53.6469,53.6469,53.584,53.6379,7000.0
2012-12-27 12:55:00,59.72,59.77,59.69,59.77,12400.0,53.6289,53.6738,53.602,53.6738,12400.0
2012-12-27 13:00:00,59.79,59.94,59.79,59.92,11700.0,53.6918,53.8265,53.6918,53.8085,11700.0
2012-12-27 13:05:00,59.92,60.0,59.88,59.98,8900.0,53.8085,53.8804,53.7726,53.8624,8900.0
2012-12-27 13:10:00,60.01,60.07,59.98,60.02,9400.0,53.8893,53.9432,53.8624,53.8983,9400.0
2012-12-27 13:15:00,60.01,60.08,60.01,60.05,7300.0,53.8893,53.9522,53.8893,53.9253,7300.0
2012-12-27 13:20:00,60.05,60.05,59.89,59.97,16300.0,53.9253,53.9253,53.7816,53.8534,16300.0
2012-12-27 13:25:00,59.97,59.98,59.91,59.93,15800.0,53.8534,53.8624,53.7995,53.8175,15800.0
2012-12-27 13:30:00,59.95,60.01,59.95,59.95,7200.0,53.8355,53.8893,53.8355,53.8355,7200.0
2012-12-27 13:35:00,59.94,59.96,59.87,59.9,16400.0,53.8265,53.8444,53.7636,53.7905,16400.0
2012-12-27 13:40:00,59.9,59.9,59.84,59.86,13800.0,53.7905,53.7905,53.7367,53.7546,13800.0
2012-12-27 13:45:00,59.86,59.86,59.81,59.82,14200.0,53.7546,53.7546,53.7097,53.7187,14200.0
2012-12-27 13:50:00,59.81,59.86,59.79,59.83,11700.0,53.7097,53.7546,53.6918,53.7277,11700.0
2012-12-27 13:55:00,59.84,59.87,59.83,59.84,10100.0,53.7367,53.7636,53.7277,53.7367,10100.0
2012-12-27 14:00:00,59.85,59.91,59.82,59.82,15000.0,53.7456,53.7995,53.7187,53.7187,15000.0
2012-12-27 14:05:00,59.82,59.82,59.78,59.79,12200.0,53.7187,53.7187,53.6828,53.6918,12200.0
2012-12-27 14:10:00,59.79,59.83,59.78,59.79,12700.0,53.6918,53.7277,53.6828,53.6918,12700.0
2012-12-27 14:15:00,59.78,59.85,59.75,59.85,15200.0,53.6828,53.7456,53.6558,53.7456,15200.0
2012-12-27 14:20:00,59.87,59.89,59.8,59.8,8600.0,53.7636,53.7816,53.7007,53.7007,8600.0
2012-12-27 14:25:00,59.81,59.81,59.67,59.67,27000.0,53.7097,53.7097,53.584,53.584,27000.0
2012-12-27 14:30:00,59.67,59.69,59.63,59.67,18900.0,53.584,53.602,53.5481,53.584,18900.0
2012-12-27 14:35:00,59.67,59.75,59.67,59.74,13500.0,53.584,53.6558,53.584,53.6469,13500.0
2012-12-27 14:40:00,59.75,59.85,59.72,59.85,16700.0,53.6558,53.7456,53.6289,53.7456,16700.0
2012-12-27 14:45:00,59.86,60.1,59.86,60.03,48800.0,53.7546,53.9702,53.7546,53.9073,48800.0
2012-12-27 14:50:00,60.04,60.13,60.04,60.06,26300.0,53.9163,53.9971,53.9163,53.9342,26300.0
2012-12-27 14:55:00,60.05,60.22,60.03,60.2,41400.0,53.9253,54.0779,53.9073,54.06,41400.0
2012-12-27 15:00:00,60.21,60.25,60.14,60.22,31500.0,54.0689,54.1049,54.0061,54.0779,31500.0
2012-12-27 15:05:00,60.23,60.32,60.23,60.3,26200.0,54.0869,54.1677,54.0869,54.1498,26200.0
2012-12-27 15:10:00,60.31,60.31,60.21,60.22,9800.0,54.1587,54.1587,54.0689,54.0779,9800.0
2012-12-27 15:15:00,60.21,60.3,60.19,60.3,19300.0,54.0689,54.1498,54.051,54.1498,19300.0
2012-12-27 15:20:00,60.3,60.42,60.29,60.35,34700.0,54.1498,54.2575,54.1408,54.1947,34700.0
2012-12-27 15:25:00,60.35,60.37,60.29,60.29,17200.0,54.1947,54.2126,54.1408,54.1408,17200.0
2012-12-27 15:30:00,60.29,60.39,60.29,60.39,30800.0,54.1408,54.2306,54.1408,54.2306,30800.0
2012-12-27 15:35:00,60.37,60.42,60.37,60.38,19800.0,54.2126,54.2575,54.2126,54.2216,19800.0
2012-12-27 15:40:00,60.38,60.5,60.38,60.48,29200.0,54.2216,54.3294,54.2216,54.3114,29200.0
2012-12-27 15:45:00,60.5,60.5,60.38,60.38,23000.0,54.3294,54.3294,54.2216,54.2216,23000.0
2012-12-27 15:50:00,60.38,60.44,60.38,60.42,43600.0,54.2216,54.2755,54.2216,54.2575,43600.0
2012-12-27 15:55:00,60.41,60.52,60.32,60.33,87900.0,54.2485,54.3473,54.1677,54.1767,87900.0
2012-12-28 09:30:00,59.94,60.1,59.89,60.05,15200.0,53.8265,53.9702,53.7816,53.9253,15200.0
2012-12-28 09:35:00,60.06,60.06,59.88,59.88,10700.0,53.9342,53.9342,53.7726,53.7726,10700.0
2012-12-28 09:40:00,59.93,60.08,59.93,60.06,6600.0,53.8175,53.9522,53.8175,53.9342,6600.0
2012-12-28 09:45:00,60.06,60.06,59.96,59.96,6600.0,53.9342,53.9342,53.8444,53.8444,6600.0
2012-12-28 09:50:00,59.95,60.0,59.9,59.9,9500.0,53.8355,53.8804,53.7905,53.7905,9500.0
2012-12-28 09:55:00,59.88,59.99,59.84,59.96,11500.0,53.7726,53.8714,53.7367,53.8444,11500.0
2012-12-28 10:00:00,59.95,60.02,59.95,60.0,11200.0,53.8355,53.8983,53.8355,53.8804,11200.0
2012-12-28 10:05:00,60.04,60.06,59.86,59.91,31700.0,53.9163,53.9342,53.7546,53.7995,31700.0
2012-12-28 10:10:00,59.9,59.93,59.83,59.91,29300.0,53.7905,53.8175,53.7277,53.7995,29300.0
2012-12-28 10:15:00,59.92,60.08,59.9,60.07,27500.0,53.8085,53.9522,53.7905,53.9432,27500.0
2012-12-28 10:20:00,60.06,60.11,60.03,60.03,5200.0,53.9342,53.9791,53.9073,53.9073,5200.0
2012-12-28 10:25:00,60.03,60.06,59.98,60.04,15100.0,53.9073,53.9342,53.8624,53.9163,15100.0
2012-12-28 10:30:00,60.05,60.13,60.03,60.08,19100.0,53.9253,53.9971,53.9073,53.9522,19100.0
2012-12-28 10:35:00,60.08,60.12,60.06,60.07,16400.0,53.9522,53.9881,53.9342,53.9432,16400.0
2012-12-28 10:40:00,60.06,60.18,60.06,60.11,21200.0,53.9342,54.042,53.9342,53.9791,21200.0
2012-12-28 10:45:00,60.13,60.24,60.13,60.16,19200.0,53.9971,54.0959,53.9971,54.024,19200.0
2012-12-28 10:50:00,60.15,60.16,60.08,60.08,11400.0,54.0151,54.024,53.9522,53.9522,11400.0
2012-12-28 10:55:00,60.08,60.11,60.06,60.07,22300.0,53.9522,53.9791,53.9342,53.9432,22300.0
2012-12-28 11:00:00,60.08,60.17,60.08,60.16,11900.0,53.9522,54.033,53.9522,54.024,11900.0
2012-12-28 11:05:00,60.16,60.16,60.03,60.1,17700.0,54.024,54.024,53.9073,53.9702,17700.0
2012-12-28 11:10:00,60.1,60.11,60.07,60.09,21100.0,53.9702,53.9791,53.9432,53.9612,21100.0
2012-12-28 11:15:00,60.09,60.09,60.03,60.03,10700.0,53.9612,53.9612,53.9073,53.9073,10700.0
2012-12-28 11:20:00,60.03,60.03,59.98,59.98,12100.0,53.9073,53.9073,53.8624,53.8624,12100.0
2012-12-28 11:25:00,59.99,59.99,59.93,59.94,6500.0,53.8714,53.8714,53.8175,53.8265,6500.0
2012-12-28 11:30:00,59.94,59.98,59.94,59.97,3800.0,53.8265,53.8624,53.8265,53.8534,3800.0
2012-12-28 11:35:00,59.96,59.99,59.93,59.97,4100.0,53.8444,53.8714,53.8175,53.8534,4100.0
2012-12-28 11:40:00,59.97,59.98,59.95,59.95,5000.0,53.8534,53.8624,53.8355,53.8355,5000.0
2012-12-28 11:45:00,59.94,59.99,59.94,59.97,3400.0,53.8265,53.8714,53.8265,53.8534,3400.0
2012-12-28 11:50:00,59.97,59.98,59.94,59.98,5900.0,53.8534,53.8624,53.8265,53.8624,5900.0
2012-12-28 11:55:00,59.98,59.98,59.92,59.96,4900.0,53.8624,53.8624,53.8085,53.8444,4900.0
2012-12-28 12:00:00,59.96,60.0,59.95,59.96,6700.0,53.8444,53.8804,53.8355,53.8444,6700.0
2012-12-28 12:05:00,59.96,59.96,59.9,59.93,5800.0,53.8444,53.8444,53.7905,53.8175,5800.0
2012-12-28 12:10:00,59.92,59.96,59.88,59.96,6500.0,53.8085,53.8444,53.7726,53.8444,6500.0
2012-12-28 12:15:00,59.96,59.97,59.92,59.96,2900.0,53.8444,53.8534,53.8085,53.8444,2900.0
2012-12-28 12:20:00,59.96,59.98,59.92,59.95,5300.0,53.8444,53.8624,53.8085,53.8355,5300.0
2012-12-28 12:25:00,59.94,60.0,59.94,59.98,6500.0,53.8265,53.8804,53.8265,53.8624,6500.0
2012-12-28 12:30:00,59.99,60.0,59.98,59.99,2000.0,53.8714,53.8804,53.8624,53.8714,2000.0
2012-12-28 12:35:00,60.0,60.02,59.95,59.97,7500.0,53.8804,53.8983,53.8355,53.8534,7500.0
2012-12-28 12:40:00,59.98,59.99,59.91,59.93,9000.0,53.8624,53.8714,53.7995,53.8175,9000.0
2012-12-28 12:45:00,59.94,59.95,59.9,59.95,7300.0,53.8265,53.8355,53.7905,53.8355,7300.0
2012-12-28 12:50:00,59.96,59.97,59.93,59.93,4500.0,53.8444,53.8534,53.8175,53.8175,4500.0
2012-12-28 12:55:00,59.93,59.93,59.86,59.88,15500.0,53.8175,53.8175,53.7546,53.7726,15500.0
2012-12-28 13:00:00,59.88,59.88,59.84,59.85,12600.0,53.7726,53.7726,53.7367,53.7456,12600.0
2012-12-28 13:05:00,59.86,59.86,59.8,59.81,6500.0,53.7546,53.7546,53.7007,53.7097,6500.0
2012-12-28 13:10:00,59.82,59.84,59.82,59.82,4300.0,53.7187,53.7367,53.7187,53.7187,4300.0
2012-12-28 13:15:00,59.83,59.83,59.78,59.78,9400.0,53.7277,53.7277,53.6828,53.6828,9400.0
2012-12-28 13:20:00,59.79,59.79,59.73,59.74,13900.0,53.6918,53.6918,53.6379,53.6469,13900.0
2012-12-28 13:25:00,59.75,59.81,59.74,59.8,17300.0,53.6558,53.7097,53.6469,53.7007,17300.0
2012-12-28 13:30:00,59.81,59.84,59.8,59.8,16600.0,53.7097,53.7367,53.7007,53.7007,16600.0
2012-12-28 13:35:00,59.8,59.81,59.79,59.8,13300.0,53.7007,53.7097,53.6918,53.7007,13300.0
2012-12-28 13:40:00,59.8,59.82,59.8,59.8,12900.0,53.7007,53.7187,53.7007,53.7007,12900.0
2012-12-28 13:45:00,59.8,59.8,59.77,59.8,4600.0,53.7007,53.7007,53.6738,53.7007,4600.0
2012-12-28 13:50:00,59.79,59.8,59.75,59.75,5500.0,53.6918,53.7007,53.6558,53.6558,5500.0
2012-12-28 13:55:00,59.74,59.77,59.72,59.76,12500.0,53.6469,53.6738,53.6289,53.6648,12500.0
2012-12-28 14:00:00,59.77,59.81,59.77,59.79,7800.0,53.6738,53.7097,53.6738,53.6918,7800.0
2012-12-28 14:05:00,59.78,59.79,59.73,59.76,6800.0,53.6828,53.6918,53.6379,53.6648,6800.0
2012-12-28 14:10:00,59.76,59.77,59.7,59.72,14800.0,53.6648,53.6738,53.6109,53.6289,14800.0
2012-12-28 14:15:00,59.72,59.72,59.66,59.7,14900.0,53.6289,53.6289,53.575,53.6109,14900.0
2012-12-28 14:20:00,59.71,59.76,59.71,59.75,5100.0,53.6199,53.6648,53.6199,53.6558,5100.0
2012-12-28 14:25:00,59.76,59.76,59.67,59.67,11700.0,53.6648,53.6648,53.584,53.584,11700.0
2012-12-28 14:30:00,59.68,59.7,59.64,59.67,9400.0,53.593,53.6109,53.5571,53.584,9400.0
2012-12-28 14:35:00,59.67,59.69,59.66,59.69,7000.0,53.584,53.602,53.575,53.602,7000.0
2012-12-28 14:40:00,59.69,59.8,59.69,59.8,5500.0,53.602,53.7007,53.602,53.7007,5500.0
2012-12-28 14:45:00,59.8,59.81,59.75,59.78,7600.0,53.7007,53.7097,53.6558,53.6828,7600.0
2012-12-28 14:50:00,59.78,59.78,59.74,59.76,11900.0,53.6828,53.6828,53.6469,53.6648,11900.0
2012-12-28 14:55:00,59.76,59.77,59.72,59.74,9700.0,53.6648,53.6738,53.6289,53.6469,9700.0
2012-12-28 15:00:00,59.75,59.75,59.73,59.74,11800.0,53.6558,53.6558,53.6379,53.6469,11800.0
2012-12-28 15:05:00,59.73,59.74,59.72,59.74,10900.0,53.6379,53.6469,53.6289,53.6469,10900.0
2012-12-28 15:10:00,59.74,59.74,59.7,59.72,8600.0,53.6469,53.6469,53.6109,53.6289,8600.0
2012-12-28 15:15:00,59.72,59.81,59.72,59.75,33700.0,53.6289,53.7097,53.6289,53.6558,33700.0
2012-12-28 15:20:00,59.75,59.77,59.71,59.72,21400.0,53.6558,53.6738,53.6199,53.6289,21400.0
2012-12-28 15:25:00,59.73,59.76,59.7,59.7,17400.0,53.6379,53.6648,53.6109,53.6109,17400.0
2012-12-28 15:30:00,59.71,59.74,59.71,59.71,13300.0,53.6199,53.6469,53.6199,53.6199,13300.0
2012-12-28 15:35:00,59.71,59.74,59.45,59.5,47500.0,53.6199,53.6469,53.3864,53.4313,47500.0
2012-12-28 15:40:00,59.5,59.57,59.5,59.52,25400.0,53.4313,53.4942,53.4313,53.4493,25400.0
2012-12-28 15:45:00,59.52,59.52,59.37,59.44,49800.0,53.4493,53.4493,53.3146,53.3775,49800.0
2012-12-28 15:50:00,59.43,59.47,59.34,59.44,40000.0,53.3685,53.4044,53.2877,53.3775,40000.0
2012-12-28 15:55:00,59.45,59.49,59.33,59.34,88400.0,53.3864,53.4224,53.2787,53.2877,88400.0
2012-12-31 09:30:00,59.09,59.27,59.0,59.06,42400.0,53.0632,53.2248,52.9823,53.0362,42400.0
2012-12-31 09:35:00,59.04,59.17,58.88,59.17,23300.0,53.0183,53.135,52.8746,53.135,23300.0
2012-12-31 09:40:00,59.14,59.36,59.12,59.33,19400.0,53.1081,53.3056,53.0901,53.2787,19400.0
2012-12-31 09:45:00,59.32,59.32,59.21,59.25,19900.0,53.2697,53.2697,53.1709,53.2068,19900.0
2012-12-31 09:50:00,59.23,59.23,59.1,59.17,13200.0,53.1889,53.1889,53.0721,53.135,13200.0
2012-12-31 09:55:00,59.15,59.15,59.07,59.07,65400.0,53.117,53.117,53.0452,53.0452,65400.0
2012-12-31 10:00:00,59.07,59.1,59.02,59.03,25300.0,53.0452,53.0721,53.0003,53.0093,25300.0
2012-12-31 10:05:00,59.03,59.1,59.0,59.08,29000.0,53.0093,53.0721,52.9823,53.0542,29000.0
2012-12-31 10:10:00,59.09,59.13,59.02,59.08,17800.0,53.0632,53.0991,53.0003,53.0542,17800.0
2012-12-31 10:15:00,59.08,59.13,59.04,59.04,20500.0,53.0542,53.0991,53.0183,53.0183,20500.0
2012-12-31 10:20:00,59.04,59.07,58.98,59.03,12200.0,53.0183,53.0452,52.9644,53.0093,12200.0
2012-12-31 10:25:00,59.02,59.15,58.99,59.06,29300.0,53.0003,53.117,52.9734,53.0362,29300.0
2012-12-31 10:30:00,59.05,59.09,59.03,59.08,16800.0,53.0272,53.0632,53.0093,53.0542,16800.0
2012-12-31 10:35:00,59.08,59.14,59.03,59.04,52200.0,53.0542,53.1081,53.0093,53.0183,52200.0
2012-12-31 10:40:00,59.02,59.05,58.91,58.92,16500.0,53.0003,53.0272,52.9015,52.9105,16500.0
2012-12-31 10:45:00,58.92,58.94,58.87,58.89,13300.0,52.9105,52.9285,52.8656,52.8836,13300.0
2012-12-31 10:50:00,58.88,58.88,58.76,58.8,37900.0,52.8746,52.8746,52.7668,52.8027,37900.0
2012-12-31 10:55:00,58.8,58.86,58.77,58.85,35500.0,52.8027,52.8566,52.7758,52.8476,35500.0
2012-12-31 11:00:00,58.85,59.02,58.83,59.02,30900.0,52.8476,53.0003,52.8297,53.0003,30900.0
2012-12-31 11:05:00,59.02,59.02,58.82,58.86,28500.0,53.0003,53.0003,52.8207,52.8566,28500.0
2012-12-31 11:10:00,58.87,59.0,58.87,58.98,22300.0,52.8656,52.9823,52.8656,52.9644,22300.0
2012-12-31 11:15:00,58.98,59.0,58.95,58.98,17000.0,52.9644,52.9823,52.9374,52.9644,17000.0
2012-12-31 11:20:00,58.99,59.05,58.92,58.94,44000.0,52.9734,53.0272,52.9105,52.9285,44000.0
2012-12-31 11:25:00,58.94,58.97,58.88,58.94,21900.0,52.9285,52.9554,52.8746,52.9285,21900.0
2012-12-31 11:30:00,58.94,58.99,58.92,58.95,12600.0,52.9285,52.9734,52.9105,52.9374,12600.0
2012-12-31 11:35:00,58.97,59.0,58.93,58.99,15300.0,52.9554,52.9823,52.9195,52.9734,15300.0
2012-12-31 11:40:00,58.99,59.02,58.97,58.97,9500.0,52.9734,53.0003,52.9554,52.9554,9500.0
2012-12-31 11:45:00,58.97,59.01,58.94,58.99,11900.0,52.9554,52.9913,52.9285,52.9734,11900.0
2012-12-31 11:50:00,58.98,58.99,58.89,58.89,15800.0,52.9644,52.9734,52.8836,52.8836,15800.0
2012-12-31 11:55:00,58.9,58.94,58.88,58.94,8800.0,52.8925,52.9285,52.8746,52.9285,8800.0
2012-12-31 12:00:00,58.94,59.0,58.94,58.99,10500.0,52.9285,52.9823,52.9285,52.9734,10500.0
2012-12-31 12:05:00,58.98,58.98,58.91,58.91,13800.0,52.9644,52.9644,52.9015,52.9015,13800.0
2012-12-31 12:10:00,58.9,58.9,58.86,58.88,12400.0,52.8925,52.8925,52.8566,52.8746,12400.0
2012-12-31 12:15:00,58.87,58.88,58.84,58.86,18000.0,52.8656,52.8746,52.8387,52.8566,18000.0
2012-12-31 12:20:00,58.85,58.86,58.83,58.84,9900.0,52.8476,52.8566,52.8297,52.8387,9900.0
2012-12-31 12:25:00,58.84,58.88,58.83,58.84,10800.0,52.8387,52.8746,52.8297,52.8387,10800.0
2012-12-31 12:30:00,58.84,58.95,58.84,58.93,17400.0,52.8387,52.9374,52.8387,52.9195,17400.0
2012-12-31 12:35:00,58.93,59.0,58.93,59.0,9000.0,52.9195,52.9823,52.9195,52.9823,9000.0
2012-12-31 12:40:00,59.0,59.22,59.0,59.1,33300.0,52.9823,53.1799,52.9823,53.0721,33300.0
2012-12-31 12:45:00,59.12,59.34,59.12,59.27,31900.0,53.0901,53.2877,53.0901,53.2248,31900.0
2012-12-31 12:50:00,59.27,59.28,59.14,59.19,12800.0,53.2248,53.2338,53.1081,53.153,12800.0
2012-12-31 12:55:00,59.19,59.2,59.02,59.07,16800.0,53.153,53.1619,53.0003,53.0452,16800.0
2012-12-31 13:00:00,59.07,59.11,59.05,59.05,17300.0,53.0452,53.0811,53.0272,53.0272,17300.0
2012-12-31 13:05:00,59.05,59.05,58.9,58.98,21000.0,53.0272,53.0272,52.8925,52.9644,21000.0
2012-12-31 13:10:00,58.99,59.15,58.98,59.13,15000.0,52.9734,53.117,52.9644,53.0991,15000.0
2012-12-31 13:15:00,59.15,59.23,59.14,59.14,8100.0,53.117,53.1889,53.1081,53.1081,8100.0
2012-12-31 13:20:00,59.13,59.22,59.1,59.2,15600.0,53.0991,53.1799,53.0721,53.1619,15600.0
2012-12-31 13:25:00,59.2,59.21,59.1,59.1,8700.0,53.1619,53.1709,53.0721,53.0721,8700.0
2012-12-31 13:30:00,59.09,59.14,59.08,59.13,9100.0,53.0632,53.1081,53.0542,53.0991,9100.0
2012-12-31 13:35:00,59.15,59.21,59.15,59.19,13800.0,53.117,53.1709,53.117,53.153,13800.0
2012-12-31 13:40:00,59.2,59.29,59.18,59.18,13600.0,53.1619,53.2428,53.144,53.144,13600.0
2012-12-31 13:45:00,59.18,59.41,59.02,59.13,43200.0,53.144,53.3505,53.0003,53.0991,43200.0
2012-12-31 13:50:00,59.12,59.2,59.03,59.16,12700.0,53.0901,53.1619,53.0093,53.126,12700.0
2012-12-31 13:55:00,59.16,59.23,59.12,59.15,16100.0,53.126,53.1889,53.0901,53.117,16100.0
2012-12-31 14:00:00,59.16,59.22,59.12,59.21,14600.0,53.126,53.1799,53.0901,53.1709,14600.0
2012-12-31 14:05:00,59.2,59.26,59.18,59.26,7400.0,53.1619,53.2158,53.144,53.2158,7400.0
2012-12-31 14:10:00,59.26,59.26,59.17,59.18,10600.0,53.2158,53.2158,53.135,53.144,10600.0
2012-12-31 14:15:00,59.18,59.2,59.14,59.18,13900.0,53.144,53.1619,53.1081,53.144,13900.0
2012-12-31 14:20:00,59.19,59.27,59.18,59.27,11200.0,53.153,53.2248,53.144,53.2248,11200.0
2012-12-31 14:25:00,59.28,59.28,59.22,59.26,8900.0,53.2338,53.2338,53.1799,53.2158,8900.0
2012-12-31 14:30:00,59.26,59.31,59.22,59.22,23700.0,53.2158,53.2607,53.1799,53.1799,23700.0
2012-12-31 14:35:00,59.22,59.22,59.17,59.19,9500.0,53.1799,53.1799,53.135,53.153,9500.0
2012-12-31 14:40:00,59.21,59.34,59.2,59.3,24800.0,53.1709,53.2877,53.1619,53.2517,24800.0
2012-12-31 14:45:00,59.3,59.42,59.27,59.42,21300.0,53.2517,53.3595,53.2248,53.3595,21300.0
2012-12-31 14:50:00,59.39,59.5,59.36,59.38,22200.0,53.3326,53.4313,53.3056,53.3236,22200.0
2012-12-31 14:55:00,59.37,59.61,59.37,59.55,16100.0,53.3146,53.5301,53.3146,53.4762,16100.0
2012-12-31 15:00:00,59.55,59.67,59.54,59.59,31500.0,53.4762,53.584,53.4673,53.5122,31500.0
2012-12-31 15:05:00,59.58,59.58,59.45,59.45,24900.0,53.5032,53.5032,53.3864,53.3864,24900.0
2012-12-31 15:10:00,59.46,59.46,59.31,59.33,38300.0,53.3954,53.3954,53.2607,53.2787,38300.0
2012-12-31 15:15:00,59.34,59.37,59.26,59.26,20000.0,53.2877,53.3146,53.2158,53.2158,20000.0
2012-12-31 15:20:00,59.26,59.31,59.26,59.29,18500.0,53.2158,53.2607,53.2158,53.2428,18500.0
2012-12-31 15:25:00,59.29,59.35,59.17,59.19,51300.0,53.2428,53.2966,53.135,53.153,51300.0
2012-12-31 15:30:00,59.2,59.3,59.19,59.3,23800.0,53.1619,53.2517,53.153,53.2517,23800.0
2012-12-31 15:35:00,59.3,59.38,59.3,59.37,28000.0,53.2517,53.3236,53.2517,53.3146,28000.0
2012-12-31 15:40:00,59.37,59.38,59.27,59.31,50100.0,53.3146,53.3236,53.2248,53.2607,50100.0
2012-12-31 15:45:00,59.32,59.37,59.27,59.37,75200.0,53.2697,53.3146,53.2248,53.3146,75200.0
2012-12-31 15:50:00,59.37,59.51,59.35,59.44,55600.0,53.3146,53.4403,53.2966,53.3775,55600.0
2012-12-31 15:55:00,59.43,59.5,59.36,59.49,116700.0,53.3685,53.4313,53.3056,53.4224,116700.0
2013-01-02 09:30:00,60.18,60.98,60.13,60.86,60400.0,54.042,54.7604,53.9971,54.6526,60400.0
2013-01-02 09:35:00,60.99,61.32,60.9,61.31,47300.0,54.7694,55.0657,54.6886,55.0567,47300.0
2013-01-02 09:40:00,61.3,61.32,60.76,60.81,63300.0,55.0478,55.0657,54.5628,54.6077,63300.0
2013-01-02 09:45:00,60.82,61.11,60.78,61.11,35900.0,54.6167,54.8771,54.5808,54.8771,35900.0
2013-01-02 09:50:00,61.12,61.38,61.06,61.36,28100.0,54.8861,55.1196,54.8322,55.1016,28100.0
2013-01-02 09:55:00,61.36,61.37,61.17,61.2,48100.0,55.1016,55.1106,54.931,54.958,48100.0
2013-01-02 10:00:00,61.2,61.22,61.09,61.14,41500.0,54.958,54.9759,54.8592,54.9041,41500.0
2013-01-02 10:05:00,61.14,61.16,61.05,61.13,47400.0,54.9041,54.922,54.8233,54.8951,47400.0
2013-01-02 10:10:00,61.12,61.19,61.06,61.11,33400.0,54.8861,54.949,54.8322,54.8771,33400.0
2013-01-02 10:15:00,61.13,61.22,61.12,61.2,17600.0,54.8951,54.9759,54.8861,54.958,17600.0
2013-01-02 10:20:00,61.21,61.33,61.21,61.27,34500.0,54.9669,55.0747,54.9669,55.0208,34500.0
2013-01-02 10:25:00,61.28,61.41,61.28,61.34,27500.0,55.0298,55.1465,55.0298,55.0837,27500.0
2013-01-02 10:30:00,61.34,61.37,61.23,61.32,137900.0,55.0837,55.1106,54.9849,55.0657,137900.0
2013-01-02 10:35:00,61.33,61.37,61.22,61.23,28800.0,55.0747,55.1106,54.9759,54.9849,28800.0
2013-01-02 10:40:00,61.23,61.25,61.11,61.11,43600.0,54.9849,55.0029,54.8771,54.8771,43600.0
2013-01-02 10:45:00,61.12,61.16,61.1,61.16,26800.0,54.8861,54.922,54.8682,54.922,26800.0
2013-01-02 10:50:00,61.17,61.25,61.16,61.19,34700.0,54.931,55.0029,54.922,54.949,34700.0
2013-01-02 10:55:00,61.2,61.25,61.2,61.25,36800.0,54.958,55.0029,54.958,55.0029,36800.0
2013-01-02 11:00:00,61.27,61.31,61.24,61.24,26200.0,55.0208,55.0567,54.9939,54.9939,26200.0
2013-01-02 11:05:00,61.23,61.26,61.16,61.23,19300.0,54.9849,55.0118,54.922,54.9849,19300.0
2013-01-02 11:10:00,61.23,61.25,61.19,61.19,28300.0,54.9849,55.0029,54.949,54.949,28300.0
2013-01-02 11:15:00,61.18,61.2,61.12,61.19,26600.0,54.94,54.958,54.8861,54.949,26600.0
2013-01-02 11:20:00,61.18,61.24,61.14,61.19,32900.0,54.94,54.9939,54.9041,54.949,32900.0
2013-01-02 11:25:00,61.18,61.25,61.17,61.2,45000.0,54.94,55.0029,54.931,54.958,45000.0
2013-01-02 11:30:00,61.22,61.25,61.16,61.23,27000.0,54.9759,55.0029,54.922,54.9849,27000.0
2013-01-02 11:35:00,61.23,61.28,61.19,61.22,34700.0,54.9849,55.0298,54.949,54.9759,34700.0
2013-01-02 11:40:00,61.21,61.23,61.2,61.22,26600.0,54.9669,54.9849,54.958,54.9759,26600.0
2013-01-02 11:45:00,61.23,61.25,61.08,61.08,33800.0,54.9849,55.0029,54.8502,54.8502,33800.0
2013-01-02 11:50:00,61.07,61.12,61.07,61.11,72400.0,54.8412,54.8861,54.8412,54.8771,72400.0
2013-01-02 11:55:00,61.12,61.12,61.03,61.1,31800.0,54.8861,54.8861,54.8053,54.8682,31800.0
2013-01-02 12:00:00,61.08,61.12,61.03,61.09,27300.0,54.8502,54.8861,54.8053,54.8592,27300.0
2013-01-02 12:05:00,61.1,61.11,61.05,61.07,23800.0,54.8682,54.8771,54.8233,54.8412,23800.0
2013-01-02 12:10:00,61.08,61.11,61.01,61.02,78300.0,54.8502,54.8771,54.7873,54.7963,78300.0
2013-01-02 12:15:00,61.03,61.11,61.02,61.04,42000.0,54.8053,54.8771,54.7963,54.8143,42000.0
2013-01-02 12:20:00,61.05,61.08,61.04,61.06,35200.0,54.8233,54.8502,54.8143,54.8322,35200.0
2013-01-02 12:25:00,61.06,61.08,61.04,61.07,51300.0,54.8322,54.8502,54.8143,54.8412,51300.0
2013-01-02 12:30:00,61.06,61.11,61.05,61.08,68000.0,54.8322,54.8771,54.8233,54.8502,68000.0
2013-01-02 12:35:00,61.07,61.14,61.04,61.09,99200.0,54.8412,54.9041,54.8143,54.8592,99200.0
2013-01-02 12:40:00,61.09,61.11,61.05,61.08,30600.0,54.8592,54.8771,54.8233,54.8502,30600.0
2013-01-02 12:45:00,61.06,61.11,61.05,61.06,21800.0,54.8322,54.8771,54.8233,54.8322,21800.0
2013-01-02 12:50:00,61.08,61.11,61.05,61.1,29000.0,54.8502,54.8771,54.8233,54.8682,29000.0
2013-01-02 12:55:00,61.1,61.11,61.08,61.1,24600.0,54.8682,54.8771,54.8502,54.8682,24600.0
2013-01-02 13:00:00,61.1,61.11,61.07,61.11,21400.0,54.8682,54.8771,54.8412,54.8771,21400.0
2013-01-02 13:05:00,61.12,61.22,61.12,61.2,20200.0,54.8861,54.9759,54.8861,54.958,20200.0
2013-01-02 13:10:00,61.2,61.2,61.16,61.17,13400.0,54.958,54.958,54.922,54.931,13400.0
2013-01-02 13:15:00,61.17,61.21,61.15,61.2,22500.0,54.931,54.9669,54.9131,54.958,22500.0
2013-01-02 13:20:00,61.2,61.24,61.2,61.23,17300.0,54.958,54.9939,54.958,54.9849,17300.0
2013-01-02 13:25:00,61.23,61.3,61.22,61.26,23800.0,54.9849,55.0478,54.9759,55.0118,23800.0
2013-01-02 13:30:00,61.24,61.32,61.22,61.3,14100.0,54.9939,55.0657,54.9759,55.0478,14100.0
2013-01-02 13:35:00,61.31,61.32,61.23,61.24,14400.0,55.0567,55.0657,54.9849,54.9939,14400.0
2013-01-02 13:40:00,61.23,61.26,61.23,61.24,25200.0,54.9849,55.0118,54.9849,54.9939,25200.0
2013-01-02 13:45:00,61.23,61.26,61.2,61.24,27200.0,54.9849,55.0118,54.958,54.9939,27200.0
2013-01-02 13:50:00,61.25,61.25,61.19,61.21,39800.0,55.0029,55.0029,54.949,54.9669,39800.0
2013-01-02 13:55:00,61.21,61.25,61.21,61.23,29300.0,54.9669,55.0029,54.9669,54.9849,29300.0
2013-01-02 14:00:00,61.23,61.29,61.22,61.29,25700.0,54.9849,55.0388,54.9759,55.0388,25700.0
2013-01-02 14:05:00,61.29,61.37,61.28,61.35,32000.0,55.0388,55.1106,55.0298,55.0927,32000.0
2013-01-02 14:10:00,61.35,61.37,61.27,61.34,37000.0,55.0927,55.1106,55.0208,55.0837,37000.0
2013-01-02 14:15:00,61.34,61.38,61.31,61.35,37900.0,55.0837,55.1196,55.0567,55.0927,37900.0
2013-01-02 14:20:00,61.35,61.39,61.34,61.35,22900.0,55.0927,55.1286,55.0837,55.0927,22900.0
2013-01-02 14:25:00,61.35,61.37,61.34,61.36,20800.0,55.0927,55.1106,55.0837,55.1016,20800.0
2013-01-02 14:30:00,61.36,61.36,61.29,61.35,15200.0,55.1016,55.1016,55.0388,55.0927,15200.0
2013-01-02 14:35:00,61.35,61.35,61.33,61.34,39300.0,55.0927,55.0927,55.0747,55.0837,39300.0
2013-01-02 14:40:00,61.34,61.38,61.34,61.37,29100.0,55.0837,55.1196,55.0837,55.1106,29100.0
2013-01-02 14:45:00,61.36,61.37,61.33,61.35,15800.0,55.1016,55.1106,55.0747,55.0927,15800.0
2013-01-02 14:50:00,61.36,61.39,61.35,61.38,18900.0,55.1016,55.1286,55.0927,55.1196,18900.0
2013-01-02 14:55:00,61.37,61.41,61.35,61.38,25900.0,55.1106,55.1465,55.0927,55.1196,25900.0
2013-01-02 15:00:00,61.38,61.46,61.38,61.43,35100.0,55.1196,55.1914,55.1196,55.1645,35100.0
2013-01-02 15:05:00,61.43,61.49,61.41,61.49,22700.0,55.1645,55.2184,55.1465,55.2184,22700.0
2013-01-02 15:10:00,61.49,61.51,61.47,61.5,39200.0,55.2184,55.2363,55.2004,55.2274,39200.0
2013-01-02 15:15:00,61.5,61.54,61.49,61.54,21500.0,55.2274,55.2633,55.2184,55.2633,21500.0
2013-01-02 15:20:00,61.55,61.57,61.5,61.56,42500.0,55.2723,55.2902,55.2274,55.2812,42500.0
2013-01-02 15:25:00,61.56,61.61,61.51,61.6,85200.0,55.2812,55.3261,55.2363,55.3172,85200.0
2013-01-02 15:30:00,61.6,61.61,61.58,61.6,43200.0,55.3172,55.3261,55.2992,55.3172,43200.0
2013-01-02 15:35:00,61.59,61.61,61.56,61.59,60900.0,55.3082,55.3261,55.2812,55.3082,60900.0
2013-01-02 15:40:00,61.6,61.6,61.53,61.55,45200.0,55.3172,55.3172,55.2543,55.2723,45200.0
2013-01-02 15:45:00,61.55,61.6,61.53,61.58,64200.0,55.2723,55.3172,55.2543,55.2992,64200.0
2013-01-02 15:50:00,61.59,61.82,61.55,61.82,118000.0,55.3082,55.5147,55.2723,55.5147,118000.0
2013-01-02 15:55:00,61.81,61.95,61.78,61.95,220400.0,55.5057,55.6315,55.4788,55.6315,220400.0
2013-01-03 09:30:00,61.9,61.9,61.51,61.77,45300.0,55.5866,55.5866,55.2363,55.4698,45300.0
2013-01-03 09:35:00,61.77,61.93,61.77,61.87,25100.0,55.4698,55.6135,55.4698,55.5596,25100.0
2013-01-03 09:40:00,61.89,62.0,61.75,61.75,21100.0,55.5776,55.6764,55.4519,55.4519,21100.0
2013-01-03 09:45:00,61.76,61.84,61.73,61.76,67300.0,55.4608,55.5327,55.4339,55.4608,67300.0
2013-01-03 09:50:00,61.76,61.81,61.64,61.68,18000.0,55.4608,55.5057,55.3531,55.389,18000.0
2013-01-03 09:55:00,61.69,61.76,61.65,61.69,24700.0,55.398,55.4608,55.3621,55.398,24700.0
2013-01-03 10:00:00,61.7,61.76,61.69,61.72,18400.0,55.407,55.4608,55.398,55.4249,18400.0
2013-01-03 10:05:00,61.72,61.72,61.64,61.7,20800.0,55.4249,55.4249,55.3531,55.407,20800.0
2013-01-03 10:10:00,61.7,61.74,61.68,61.68,34000.0,55.407,55.4429,55.389,55.389,34000.0
2013-01-03 10:15:00,61.7,61.72,61.68,61.7,24700.0,55.407,55.4249,55.389,55.407,24700.0
2013-01-03 10:20:00,61.7,61.73,61.69,61.71,32300.0,55.407,55.4339,55.398,55.4159,32300.0
2013-01-03 10:25:00,61.72,61.74,61.69,61.71,95400.0,55.4249,55.4429,55.398,55.4159,95400.0
2013-01-03 10:30:00,61.7,61.79,61.69,61.75,46300.0,55.407,55.4878,55.398,55.4519,46300.0
2013-01-03 10:35:00,61.76,61.77,61.7,61.75,27900.0,55.4608,55.4698,55.407,55.4519,27900.0
2013-01-03 10:40:00,61.75,61.76,61.72,61.74,15600.0,55.4519,55.4608,55.4249,55.4429,15600.0
2013-01-03 10:45:00,61.75,61.77,61.71,61.72,18500.0,55.4519,55.4698,55.4159,55.4249,18500.0
2013-01-03 10:50:00,61.72,61.75,61.7,61.74,15800.0,55.4249,55.4519,55.407,55.4429,15800.0
2013-01-03 10:55:00,61.75,61.78,61.7,61.77,13200.0,55.4519,55.4788,55.407,55.4698,13200.0
2013-01-03 11:00:00,61.77,61.79,61.75,61.78,66400.0,55.4698,55.4878,55.4519,55.4788,66400.0
2013-01-03 11:05:00,61.78,61.83,61.76,61.82,21100.0,55.4788,55.5237,55.4608,55.5147,21100.0
2013-01-03 11:10:00,61.82,61.87,61.8,61.8,25100.0,55.5147,55.5596,55.4968,55.4968,25100.0
2013-01-03 11:15:00,61.8,61.84,61.79,61.82,12700.0,55.4968,55.5327,55.4878,55.5147,12700.0
2013-01-03 11:20:00,61.83,61.83,61.76,61.78,26800.0,55.5237,55.5237,55.4608,55.4788,26800.0
2013-01-03 11:25:00,61.78,61.8,61.77,61.78,41100.0,55.4788,55.4968,55.4698,55.4788,41100.0
2013-01-03 11:30:00,61.78,61.87,61.78,61.87,19500.0,55.4788,55.5596,55.4788,55.5596,19500.0
2013-01-03 11:35:00,61.85,61.88,61.83,61.85,34800.0,55.5417,55.5686,55.5237,55.5417,34800.0
2013-01-03 11:40:00,61.85,61.91,61.83,61.9,21800.0,55.5417,55.5955,55.5237,55.5866,21800.0
2013-01-03 11:45:00,61.9,61.92,61.84,61.85,41800.0,55.5866,55.6045,55.5327,55.5417,41800.0
2013-01-03 11:50:00,61.86,61.88,61.84,61.88,18200.0,55.5506,55.5686,55.5327,55.5686,18200.0
2013-01-03 11:55:00,61.88,61.91,61.85,61.87,31300.0,55.5686,55.5955,55.5417,55.5596,31300.0
2013-01-03 12:00:00,61.87,61.9,61.86,61.88,11800.0,55.5596,55.5866,55.5506,55.5686,11800.0
2013-01-03 12:05:00,61.89,61.92,61.87,61.92,15400.0,55.5776,55.6045,55.5596,55.6045,15400.0
2013-01-03 12:10:00,61.93,61.97,61.89,61.94,35500.0,55.6135,55.6494,55.5776,55.6225,35500.0
2013-01-03 12:15:00,61.95,61.97,61.91,61.93,24200.0,55.6315,55.6494,55.5955,55.6135,24200.0
2013-01-03 12:20:00,61.92,61.97,61.91,61.96,21700.0,55.6045,55.6494,55.5955,55.6404,21700.0
2013-01-03 12:25:00,61.96,62.01,61.96,61.99,72600.0,55.6404,55.6853,55.6404,55.6674,72600.0
2013-01-03 12:30:00,61.99,62.01,61.9,61.92,32400.0,55.6674,55.6853,55.5866,55.6045,32400.0
2013-01-03 12:35:00,61.92,61.95,61.9,61.93,19500.0,55.6045,55.6315,55.5866,55.6135,19500.0
2013-01-03 12:40:00,61.93,61.94,61.89,61.91,33700.0,55.6135,55.6225,55.5776,55.5955,33700.0
2013-01-03 12:45:00,61.88,61.92,61.85,61.85,10700.0,55.5686,55.6045,55.5417,55.5417,10700.0
2013-01-03 12:50:00,61.85,61.86,61.77,61.77,18300.0,55.5417,55.5506,55.4698,55.4698,18300.0
2013-01-03 12:55:00,61.77,61.82,61.75,61.77,20400.0,55.4698,55.5147,55.4519,55.4698,20400.0
2013-01-03 13:00:00,61.76,61.83,61.76,61.81,32000.0,55.4608,55.5237,55.4608,55.5057,32000.0
2013-01-03 13:05:00,61.81,61.83,61.8,61.8,35300.0,55.5057,55.5237,55.4968,55.4968,35300.0
2013-01-03 13:10:00,61.82,61.83,61.75,61.8,20100.0,55.5147,55.5237,55.4519,55.4968,20100.0
2013-01-03 13:15:00,61.82,61.85,61.8,61.85,18100.0,55.5147,55.5417,55.4968,55.5417,18100.0
2013-01-03 13:20:00,61.85,61.87,61.83,61.84,21700.0,55.5417,55.5596,55.5237,55.5327,21700.0
2013-01-03 13:25:00,61.85,61.93,61.85,61.91,22000.0,55.5417,55.6135,55.5417,55.5955,22000.0
2013-01-03 13:30:00,61.9,61.94,61.9,61.93,13300.0,55.5866,55.6225,55.5866,55.6135,13300.0
2013-01-03 13:35:00,61.94,61.94,61.94,61.94,300.0,55.6225,55.6225,55.6225,55.6225,300.0
2013-01-03 13:40:00,61.94,61.94,61.94,61.94,0.0,55.6225,55.6225,55.6225,55.6225,0.0
2013-01-03 13:45:00,61.94,61.94,61.94,61.94,0.0,55.6225,55.6225,55.6225,55.6225,0.0
2013-01-03 13:50:00,61.95,61.97,61.9,61.9,10400.0,55.6315,55.6494,55.5866,55.5866,10400.0
2013-01-03 13:55:00,61.89,61.96,61.89,61.92,19300.0,55.5776,55.6404,55.5776,55.6045,19300.0
2013-01-03 14:00:00,61.93,61.93,61.82,61.87,23400.0,55.6135,55.6135,55.5147,55.5596,23400.0
2013-01-03 14:05:00,61.87,61.87,61.8,61.84,22100.0,55.5596,55.5596,55.4968,55.5327,22100.0
2013-01-03 14:10:00,61.83,61.88,61.8,61.88,9200.0,55.5237,55.5686,55.4968,55.5686,9200.0
2013-01-03 14:15:00,61.87,61.89,61.82,61.84,15600.0,55.5596,55.5776,55.5147,55.5327,15600.0
2013-01-03 14:20:00,61.84,61.96,61.8,61.81,52300.0,55.5327,55.6404,55.4968,55.5057,52300.0
2013-01-03 14:25:00,61.78,61.81,61.76,61.81,15300.0,55.4788,55.5057,55.4608,55.5057,15300.0
2013-01-03 14:30:00,61.81,61.81,61.73,61.78,47100.0,55.5057,55.5057,55.4339,55.4788,47100.0
2013-01-03 14:35:00,61.79,61.82,61.73,61.75,31400.0,55.4878,55.5147,55.4339,55.4519,31400.0
2013-01-03 14:40:00,61.73,61.81,61.72,61.78,28400.0,55.4339,55.5057,55.4249,55.4788,28400.0
2013-01-03 14:45:00,61.78,61.81,61.73,61.78,25100.0,55.4788,55.5057,55.4339,55.4788,25100.0
2013-01-03 14:50:00,61.77,61.8,61.73,61.73,17700.0,55.4698,55.4968,55.4339,55.4339,17700.0
2013-01-03 14:55:00,61.72,61.77,61.69,61.74,27000.0,55.4249,55.4698,55.398,55.4429,27000.0
2013-01-03 15:00:00,61.75,61.8,61.73,61.79,34100.0,55.4519,55.4968,55.4339,55.4878,34100.0
2013-01-03 15:05:00,61.79,61.8,61.76,61.77,28100.0,55.4878,55.4968,55.4608,55.4698,28100.0
2013-01-03 15:10:00,61.78,61.83,61.73,61.75,59300.0,55.4788,55.5237,55.4339,55.4519,59300.0
2013-01-03 15:15:00,61.75,61.8,61.74,61.74,33600.0,55.4519,55.4968,55.4429,55.4429,33600.0
2013-01-03 15:20:00,61.74,61.77,61.63,61.64,25700.0,55.4429,55.4698,55.3441,55.3531,25700.0
2013-01-03 15:25:00,61.65,61.7,61.62,61.7,64600.0,55.3621,55.407,55.3351,55.407,64600.0
2013-01-03 15:30:00,61.68,61.68,61.54,61.58,75700.0,55.389,55.389,55.2633,55.2992,75700.0
2013-01-03 15:35:00,61.58,61.63,61.55,61.62,71800.0,55.2992,55.3441,55.2723,55.3351,71800.0
2013-01-03 15:40:00,61.62,61.67,61.62,61.65,26400.0,55.3351,55.38,55.3351,55.3621,26400.0
2013-01-03 15:45:00,61.65,61.75,61.65,61.74,33600.0,55.3621,55.4519,55.3621,55.4429,33600.0
2013-01-03 15:50:00,61.73,61.75,61.59,61.6,75600.0,55.4339,55.4519,55.3082,55.3172,75600.0
2013-01-03 15:55:00,61.6,61.75,61.6,61.74,103200.0,55.3172,55.4519,55.3172,55.4429,103200.0
2013-01-04 09:30:00,62.0,62.04,61.74,62.04,24000.0,55.6764,55.7123,55.4429,55.7123,24000.0
2013-01-04 09:35:00,62.05,62.05,61.91,61.96,18600.0,55.7213,55.7213,55.5955,55.6404,18600.0
2013-01-04 09:40:00,61.96,62.23,61.96,62.21,77700.0,55.6404,55.8829,55.6404,55.8649,77700.0
2013-01-04 09:45:00,62.19,62.2,62.12,62.16,14400.0,55.847,55.856,55.7841,55.82,14400.0
2013-01-04 09:50:00,62.16,62.18,62.08,62.09,66500.0,55.82,55.838,55.7482,55.7572,66500.0
2013-01-04 09:55:00,62.08,62.16,62.06,62.08,23100.0,55.7482,55.82,55.7302,55.7482,23100.0
2013-01-04 10:00:00,62.1,62.13,61.88,61.91,36400.0,55.7662,55.7931,55.5686,55.5955,36400.0
2013-01-04 10:05:00,61.91,62.0,61.9,62.0,22100.0,55.5955,55.6764,55.5866,55.6764,22100.0
2013-01-04 10:10:00,62.0,62.2,61.99,62.17,35400.0,55.6764,55.856,55.6674,55.829,35400.0
2013-01-04 10:15:00,62.16,62.17,62.04,62.05,25600.0,55.82,55.829,55.7123,55.7213,25600.0
2013-01-04 10:20:00,62.03,62.05,62.0,62.02,17900.0,55.7033,55.7213,55.6764,55.6943,17900.0
2013-01-04 10:25:00,62.02,62.08,62.01,62.04,21700.0,55.6943,55.7482,55.6853,55.7123,21700.0
2013-01-04 10:30:00,62.06,62.07,61.91,61.94,13400.0,55.7302,55.7392,55.5955,55.6225,13400.0
2013-01-04 10:35:00,61.95,61.98,61.93,61.95,12600.0,55.6315,55.6584,55.6135,55.6315,12600.0
2013-01-04 10:40:00,61.94,61.96,61.88,61.89,32200.0,55.6225,55.6404,55.5686,55.5776,32200.0
2013-01-04 10:45:00,61.88,61.95,61.88,61.94,35200.0,55.5686,55.6315,55.5686,55.6225,35200.0
2013-01-04 10:50:00,61.93,61.96,61.91,61.93,14500.0,55.6135,55.6404,55.5955,55.6135,14500.0
2013-01-04 10:55:00,61.92,61.95,61.89,61.95,12400.0,55.6045,55.6315,55.5776,55.6315,12400.0
2013-01-04 11:00:00,61.95,62.0,61.94,61.96,24300.0,55.6315,55.6764,55.6225,55.6404,24300.0
2013-01-04 11:05:00,61.96,62.0,61.93,61.98,11800.0,55.6404,55.6764,55.6135,55.6584,11800.0
2013-01-04 11:10:00,61.96,61.96,61.92,61.93,11200.0,55.6404,55.6404,55.6045,55.6135,11200.0
2013-01-04 11:15:00,61.94,61.97,61.92,61.97,14100.0,55.6225,55.6494,55.6045,55.6494,14100.0
2013-01-04 11:20:00,61.97,62.01,61.96,61.99,15300.0,55.6494,55.6853,55.6404,55.6674,15300.0
2013-01-04 11:25:00,62.0,62.05,62.0,62.04,12800.0,55.6764,55.7213,55.6764,55.7123,12800.0
2013-01-04 11:30:00,62.03,62.1,62.03,62.1,14200.0,55.7033,55.7662,55.7033,55.7662,14200.0
2013-01-04 11:35:00,62.13,62.15,62.08,62.08,14800.0,55.7931,55.8111,55.7482,55.7482,14800.0
2013-01-04 11:40:00,62.07,62.07,62.0,62.01,12300.0,55.7392,55.7392,55.6764,55.6853,12300.0
2013-01-04 11:45:00,62.0,62.08,62.0,62.04,16500.0,55.6764,55.7482,55.6764,55.7123,16500.0
2013-01-04 11:50:00,62.03,62.11,62.03,62.1,18300.0,55.7033,55.7751,55.7033,55.7662,18300.0
2013-01-04 11:55:00,62.12,62.16,62.11,62.13,15900.0,55.7841,55.82,55.7751,55.7931,15900.0
2013-01-04 12:00:00,62.11,62.2,62.09,62.19,16000.0,55.7751,55.856,55.7572,55.847,16000.0
2013-01-04 12:05:00,62.2,62.21,62.19,62.21,10500.0,55.856,55.8649,55.847,55.8649,10500.0
2013-01-04 12:10:00,62.21,62.25,62.2,62.22,13300.0,55.8649,55.9009,55.856,55.8739,13300.0
2013-01-04 12:15:00,62.22,62.24,62.18,62.21,27700.0,55.8739,55.8919,55.838,55.8649,27700.0
2013-01-04 12:20:00,62.2,62.21,62.18,62.18,9200.0,55.856,55.8649,55.838,55.838,9200.0
2013-01-04 12:25:00,62.19,62.21,62.18,62.19,17500.0,55.847,55.8649,55.838,55.847,17500.0
2013-01-04 12:30:00,62.18,62.19,62.11,62.12,21500.0,55.838,55.847,55.7751,55.7841,21500.0
2013-01-04 12:35:00,62.13,62.14,62.08,62.11,14100.0,55.7931,55.8021,55.7482,55.7751,14100.0
2013-01-04 12:40:00,62.1,62.14,62.1,62.14,12500.0,55.7662,55.8021,55.7662,55.8021,12500.0
2013-01-04 12:45:00,62.14,62.19,62.13,62.19,13600.0,55.8021,55.847,55.7931,55.847,13600.0
2013-01-04 12:50:00,62.18,62.18,62.13,62.13,7500.0,55.838,55.838,55.7931,55.7931,7500.0
2013-01-04 12:55:00,62.13,62.15,62.11,62.12,12100.0,55.7931,55.8111,55.7751,55.7841,12100.0
2013-01-04 13:00:00,62.11,62.13,62.09,62.12,12500.0,55.7751,55.7931,55.7572,55.7841,12500.0
2013-01-04 13:05:00,62.12,62.16,62.09,62.16,12300.0,55.7841,55.82,55.7572,55.82,12300.0
2013-01-04 13:10:00,62.16,62.18,62.13,62.18,6300.0,55.82,55.838,55.7931,55.838,6300.0
2013-01-04 13:15:00,62.18,62.2,62.16,62.18,9600.0,55.838,55.856,55.82,55.838,9600.0
2013-01-04 13:20:00,62.17,62.2,62.17,62.19,9000.0,55.829,55.856,55.829,55.847,9000.0
2013-01-04 13:25:00,62.2,62.27,62.19,62.26,17200.0,55.856,55.9188,55.847,55.9098,17200.0
2013-01-04 13:30:00,62.26,62.34,62.25,62.34,30600.0,55.9098,55.9817,55.9009,55.9817,30600.0
2013-01-04 13:35:00,62.34,62.35,62.31,62.33,12500.0,55.9817,55.9907,55.9547,55.9727,12500.0
2013-01-04 13:40:00,62.33,62.34,62.3,62.32,12200.0,55.9727,55.9817,55.9458,55.9637,12200.0
2013-01-04 13:45:00,62.32,62.36,62.3,62.36,11900.0,55.9637,55.9996,55.9458,55.9996,11900.0
2013-01-04 13:50:00,62.36,62.37,62.27,62.28,12800.0,55.9996,56.0086,55.9188,55.9278,12800.0
2013-01-04 13:55:00,62.28,62.29,62.25,62.28,17400.0,55.9278,55.9368,55.9009,55.9278,17400.0
2013-01-04 14:00:00,62.27,62.3,62.26,62.29,23200.0,55.9188,55.9458,55.9098,55.9368,23200.0
2013-01-04 14:05:00,62.29,62.33,62.28,62.32,17000.0,55.9368,55.9727,55.9278,55.9637,17000.0
2013-01-04 14:10:00,62.31,62.34,62.3,62.32,10900.0,55.9547,55.9817,55.9458,55.9637,10900.0
2013-01-04 14:15:00,62.32,62.33,62.27,62.28,13500.0,55.9637,55.9727,55.9188,55.9278,13500.0
2013-01-04 14:20:00,62.27,62.28,62.24,62.28,10900.0,55.9188,55.9278,55.8919,55.9278,10900.0
2013-01-04 14:25:00,62.28,62.31,62.25,62.3,17900.0,55.9278,55.9547,55.9009,55.9458,17900.0
2013-01-04 14:30:00,62.31,62.32,62.29,62.3,14500.0,55.9547,55.9637,55.9368,55.9458,14500.0
2013-01-04 14:35:00,62.31,62.33,62.29,62.3,16700.0,55.9547,55.9727,55.9368,55.9458,16700.0
2013-01-04 14:40:00,62.3,62.32,62.29,62.3,18400.0,55.9458,55.9637,55.9368,55.9458,18400.0
2013-01-04 14:45:00,62.31,62.33,62.3,62.31,13900.0,55.9547,55.9727,55.9458,55.9547,13900.0
2013-01-04 14:50:00,62.29,62.35,62.29,62.34,19500.0,55.9368,55.9907,55.9368,55.9817,19500.0
2013-01-04 14:55:00,62.33,62.35,62.32,62.35,13700.0,55.9727,55.9907,55.9637,55.9907,13700.0
2013-01-04 15:00:00,62.35,62.36,62.29,62.31,25600.0,55.9907,55.9996,55.9368,55.9547,25600.0
2013-01-04 15:05:00,62.31,62.35,62.3,62.3,20000.0,55.9547,55.9907,55.9458,55.9458,20000.0
2013-01-04 15:10:00,62.3,62.33,62.28,62.3,20100.0,55.9458,55.9727,55.9278,55.9458,20100.0
2013-01-04 15:15:00,62.31,62.32,62.29,62.3,24900.0,55.9547,55.9637,55.9368,55.9458,24900.0
2013-01-04 15:20:00,62.31,62.35,62.29,62.33,28800.0,55.9547,55.9907,55.9368,55.9727,28800.0
2013-01-04 15:25:00,62.33,62.34,62.29,62.3,32000.0,55.9727,55.9817,55.9368,55.9458,32000.0
2013-01-04 15:30:00,62.31,62.32,62.29,62.3,25200.0,55.9547,55.9637,55.9368,55.9458,25200.0
2013-01-04 15:35:00,62.3,62.33,62.29,62.32,27500.0,55.9458,55.9727,55.9368,55.9637,27500.0
2013-01-04 15:40:00,62.32,62.32,62.29,62.3,19900.0,55.9637,55.9637,55.9368,55.9458,19900.0
2013-01-04 15:45:00,62.3,62.3,62.15,62.17,52000.0,55.9458,55.9458,55.8111,55.829,52000.0
2013-01-04 15:50:00,62.17,62.2,62.15,62.19,43900.0,55.829,55.856,55.8111,55.847,43900.0
2013-01-04 15:55:00,62.19,62.24,62.16,62.24,126900.0,55.847,55.8919,55.82,55.8919,126900.0
2013-01-07 09:30:00,61.82,62.22,61.82,62.14,69700.0,55.5147,55.8739,55.5147,55.8021,69700.0
2013-01-07 09:35:00,62.16,62.27,62.08,62.23,32500.0,55.82,55.9188,55.7482,55.8829,32500.0
2013-01-07 09:40:00,62.23,62.25,62.2,62.22,19900.0,55.8829,55.9009,55.856,55.8739,19900.0
2013-01-07 09:45:00,62.21,62.22,62.16,62.22,74500.0,55.8649,55.8739,55.82,55.8739,74500.0
2013-01-07 09:50:00,62.22,62.22,62.11,62.21,20200.0,55.8739,55.8739,55.7751,55.8649,20200.0
2013-01-07 09:55:00,62.21,62.21,62.14,62.16,18800.0,55.8649,55.8649,55.8021,55.82,18800.0
2013-01-07 10:00:00,62.17,62.17,62.08,62.09,23200.0,55.829,55.829,55.7482,55.7572,23200.0
2013-01-07 10:05:00,62.09,62.09,62.02,62.05,20000.0,55.7572,55.7572,55.6943,55.7213,20000.0
2013-01-07 10:10:00,62.06,62.08,61.98,62.01,22400.0,55.7302,55.7482,55.6584,55.6853,22400.0
2013-01-07 10:15:00,62.01,62.06,62.01,62.04,13800.0,55.6853,55.7302,55.6853,55.7123,13800.0
2013-01-07 10:20:00,62.05,62.09,62.03,62.09,18900.0,55.7213,55.7572,55.7033,55.7572,18900.0
2013-01-07 10:25:00,62.1,62.15,62.1,62.14,21400.0,55.7662,55.8111,55.7662,55.8021,21400.0
2013-01-07 10:30:00,62.14,62.17,62.13,62.17,16300.0,55.8021,55.829,55.7931,55.829,16300.0
2013-01-07 10:35:00,62.16,62.18,62.12,62.12,27200.0,55.82,55.838,55.7841,55.7841,27200.0
2013-01-07 10:40:00,62.13,62.14,62.1,62.11,16600.0,55.7931,55.8021,55.7662,55.7751,16600.0
2013-01-07 10:45:00,62.11,62.27,62.11,62.24,43100.0,55.7751,55.9188,55.7751,55.8919,43100.0
2013-01-07 10:50:00,62.25,62.28,62.22,62.28,16900.0,55.9009,55.9278,55.8739,55.9278,16900.0
2013-01-07 10:55:00,62.28,62.29,62.19,62.19,11100.0,55.9278,55.9368,55.847,55.847,11100.0
2013-01-07 11:00:00,62.19,62.23,62.18,62.2,7300.0,55.847,55.8829,55.838,55.856,7300.0
2013-01-07 11:05:00,62.19,62.27,62.19,62.22,19000.0,55.847,55.9188,55.847,55.8739,19000.0
2013-01-07 11:10:00,62.21,62.22,62.14,62.16,27700.0,55.8649,55.8739,55.8021,55.82,27700.0
2013-01-07 11:15:00,62.16,62.18,62.11,62.14,15100.0,55.82,55.838,55.7751,55.8021,15100.0
2013-01-07 11:20:00,62.14,62.15,62.13,62.14,5600.0,55.8021,55.8111,55.7931,55.8021,5600.0
2013-01-07 11:25:00,62.14,62.27,62.14,62.27,28400.0,55.8021,55.9188,55.8021,55.9188,28400.0
2013-01-07 11:30:00,62.28,62.3,62.27,62.28,6900.0,55.9278,55.9458,55.9188,55.9278,6900.0
2013-01-07 11:35:00,62.29,62.31,62.28,62.3,12000.0,55.9368,55.9547,55.9278,55.9458,12000.0
2013-01-07 11:40:00,62.31,62.32,62.29,62.29,7200.0,55.9547,55.9637,55.9368,55.9368,7200.0
2013-01-07 11:45:00,62.3,62.31,62.19,62.19,10200.0,55.9458,55.9547,55.847,55.847,10200.0
2013-01-07 11:50:00,62.19,62.23,62.13,62.17,13400.0,55.847,55.8829,55.7931,55.829,13400.0
2013-01-07 11:55:00,62.17,62.17,62.11,62.16,9400.0,55.829,55.829,55.7751,55.82,9400.0
2013-01-07 12:00:00,62.17,62.2,62.12,62.19,12200.0,55.829,55.856,55.7841,55.847,12200.0
2013-01-07 12:05:00,62.19,62.2,62.13,62.15,8200.0,55.847,55.856,55.7931,55.8111,8200.0
2013-01-07 12:10:00,62.14,62.15,62.11,62.12,5400.0,55.8021,55.8111,55.7751,55.7841,5400.0
2013-01-07 12:15:00,62.12,62.19,62.12,62.18,28000.0,55.7841,55.847,55.7841,55.838,28000.0
2013-01-07 12:20:00,62.17,62.18,62.13,62.15,10100.0,55.829,55.838,55.7931,55.8111,10100.0
2013-01-07 12:25:00,62.14,62.19,62.09,62.19,12600.0,55.8021,55.847,55.7572,55.847,12600.0
2013-01-07 12:30:00,62.19,62.25,62.16,62.24,12300.0,55.847,55.9009,55.82,55.8919,12300.0
2013-01-07 12:35:00,62.23,62.3,62.23,62.3,13900.0,55.8829,55.9458,55.8829,55.9458,13900.0
2013-01-07 12:40:00,62.3,62.31,62.23,62.24,14400.0,55.9458,55.9547,55.8829,55.8919,14400.0
2013-01-07 12:45:00,62.23,62.28,62.22,62.28,10700.0,55.8829,55.9278,55.8739,55.9278,10700.0
2013-01-07 12:50:00,62.28,62.29,62.25,62.28,26100.0,55.9278,55.9368,55.9009,55.9278,26100.0
2013-01-07 12:55:00,62.28,62.3,62.27,62.29,14800.0,55.9278,55.9458,55.9188,55.9368,14800.0
2013-01-07 13:00:00,62.3,62.4,62.29,62.39,15600.0,55.9458,56.0356,55.9368,56.0266,15600.0
2013-01-07 13:05:00,62.39,62.4,62.38,62.4,9300.0,56.0266,56.0356,56.0176,56.0356,9300.0
2013-01-07 13:10:00,62.4,62.44,62.39,62.43,7500.0,56.0356,56.0715,56.0266,56.0625,7500.0
2013-01-07 13:15:00,62.43,62.5,62.43,62.48,33300.0,56.0625,56.1254,56.0625,56.1074,33300.0
2013-01-07 13:20:00,62.48,62.5,62.47,62.49,9300.0,56.1074,56.1254,56.0984,56.1164,9300.0
2013-01-07 13:25:00,62.48,62.48,62.44,62.46,9100.0,56.1074,56.1074,56.0715,56.0894,9100.0
2013-01-07 13:30:00,62.45,62.45,62.41,62.41,7000.0,56.0805,56.0805,56.0445,56.0445,7000.0
2013-01-07 13:35:00,62.41,62.41,62.32,62.33,8900.0,56.0445,56.0445,55.9637,55.9727,8900.0
2013-01-07 13:40:00,62.34,62.34,62.28,62.3,18600.0,55.9817,55.9817,55.9278,55.9458,18600.0
2013-01-07 13:45:00,62.28,62.31,62.28,62.29,9900.0,55.9278,55.9547,55.9278,55.9368,9900.0
2013-01-07 13:50:00,62.3,62.34,62.29,62.33,10400.0,55.9458,55.9817,55.9368,55.9727,10400.0
2013-01-07 13:55:00,62.32,62.33,62.29,62.3,6900.0,55.9637,55.9727,55.9368,55.9458,6900.0
2013-01-07 14:00:00,62.31,62.37,62.3,62.37,16000.0,55.9547,56.0086,55.9458,56.0086,16000.0
2013-01-07 14:05:00,62.36,62.38,62.34,62.38,22500.0,55.9996,56.0176,55.9817,56.0176,22500.0
2013-01-07 14:10:00,62.36,62.38,62.35,62.35,8500.0,55.9996,56.0176,55.9907,55.9907,8500.0
2013-01-07 14:15:00,62.35,62.38,62.32,62.37,5400.0,55.9907,56.0176,55.9637,56.0086,5400.0
2013-01-07 14:20:00,62.37,62.39,62.36,62.37,10700.0,56.0086,56.0266,55.9996,56.0086,10700.0
2013-01-07 14:25:00,62.37,62.39,62.36,62.36,20400.0,56.0086,56.0266,55.9996,55.9996,20400.0
2013-01-07 14:30:00,62.37,62.38,62.34,62.35,19400.0,56.0086,56.0176,55.9817,55.9907,19400.0
2013-01-07 14:35:00,62.34,62.38,62.34,62.37,8700.0,55.9817,56.0176,55.9817,56.0086,8700.0
2013-01-07 14:40:00,62.38,62.39,62.36,62.39,8700.0,56.0176,56.0266,55.9996,56.0266,8700.0
2013-01-07 14:45:00,62.38,62.4,62.37,62.38,7400.0,56.0176,56.0356,56.0086,56.0176,7400.0
2013-01-07 14:50:00,62.37,62.38,62.34,62.36,12200.0,56.0086,56.0176,55.9817,55.9996,12200.0
2013-01-07 14:55:00,62.35,62.36,62.3,62.33,8400.0,55.9907,55.9996,55.9458,55.9727,8400.0
2013-01-07 15:00:00,62.33,62.33,62.28,62.32,10300.0,55.9727,55.9727,55.9278,55.9637,10300.0
2013-01-07 15:05:00,62.32,62.32,62.28,62.29,6300.0,55.9637,55.9637,55.9278,55.9368,6300.0
2013-01-07 15:10:00,62.28,62.33,62.28,62.31,10700.0,55.9278,55.9727,55.9278,55.9547,10700.0
2013-01-07 15:15:00,62.31,62.33,62.3,62.33,6600.0,55.9547,55.9727,55.9458,55.9727,6600.0
2013-01-07 15:20:00,62.33,62.34,62.29,62.34,12100.0,55.9727,55.9817,55.9368,55.9817,12100.0
2013-01-07 15:25:00,62.35,62.37,62.3,62.3,21600.0,55.9907,56.0086,55.9458,55.9458,21600.0
2013-01-07 15:30:00,62.31,62.35,62.3,62.33,9000.0,55.9547,55.9907,55.9458,55.9727,9000.0
2013-01-07 15:35:00,62.33,62.33,62.26,62.26,11300.0,55.9727,55.9727,55.9098,55.9098,11300.0
2013-01-07 15:40:00,62.26,62.3,62.26,62.29,7500.0,55.9098,55.9458,55.9098,55.9368,7500.0
2013-01-07 15:45:00,62.28,62.28,62.22,62.23,22900.0,55.9278,55.9278,55.8739,55.8829,22900.0
2013-01-07 15:50:00,62.23,62.26,62.22,62.25,20800.0,55.8829,55.9098,55.8739,55.9009,20800.0
2013-01-07 15:55:00,62.25,62.3,62.24,62.3,59900.0,55.9009,55.9458,55.8919,55.9458,59900.0
2013-01-08 09:30:00,61.97,62.14,61.87,61.95,21400.0,55.803,55.956,55.7129,55.7849,21400.0
2013-01-08 09:35:00,61.94,62.02,61.93,61.95,14900.0,55.7759,55.848,55.7669,55.7849,14900.0
2013-01-08 09:40:00,61.99,62.03,61.95,62.02,4300.0,55.821,55.857,55.7849,55.848,4300.0
2013-01-08 09:45:00,62.03,62.06,61.96,61.97,8600.0,55.857,55.884,55.7939,55.803,8600.0
2013-01-08 09:50:00,61.96,61.96,61.9,61.96,9100.0,55.7939,55.7939,55.7399,55.7939,9100.0
2013-01-08 09:55:00,61.95,61.98,61.89,61.92,7600.0,55.7849,55.812,55.7309,55.7579,7600.0
2013-01-08 10:00:00,61.91,61.93,61.86,61.88,4600.0,55.7489,55.7669,55.7039,55.7219,4600.0
2013-01-08 10:05:00,61.89,61.91,61.86,61.88,5900.0,55.7309,55.7489,55.7039,55.7219,5900.0
2013-01-08 10:10:00,61.88,61.89,61.76,61.76,11900.0,55.7219,55.7309,55.6138,55.6138,11900.0
2013-01-08 10:15:00,61.75,61.75,61.68,61.69,7600.0,55.6048,55.6048,55.5418,55.5508,7600.0
2013-01-08 10:20:00,61.69,61.72,61.67,61.69,7400.0,55.5508,55.5778,55.5328,55.5508,7400.0
2013-01-08 10:25:00,61.69,61.73,61.67,61.7,6100.0,55.5508,55.5868,55.5328,55.5598,6100.0
2013-01-08 10:30:00,61.72,61.72,61.68,61.7,7500.0,55.5778,55.5778,55.5418,55.5598,7500.0
2013-01-08 10:35:00,61.7,61.7,61.55,61.55,9400.0,55.5598,55.5598,55.4247,55.4247,9400.0
2013-01-08 10:40:00,61.55,61.59,61.53,61.59,4900.0,55.4247,55.4608,55.4067,55.4608,4900.0
2013-01-08 10:45:00,61.6,61.65,61.59,61.62,5400.0,55.4698,55.5148,55.4608,55.4878,5400.0
2013-01-08 10:50:00,61.61,61.61,61.57,61.58,3600.0,55.4788,55.4788,55.4428,55.4518,3600.0
2013-01-08 10:55:00,61.58,61.6,61.57,61.6,5000.0,55.4518,55.4698,55.4428,55.4698,5000.0
2013-01-08 11:00:00,61.58,61.59,61.55,61.58,6500.0,55.4518,55.4608,55.4247,55.4518,6500.0
2013-01-08 11:05:00,61.59,61.6,61.52,61.54,11600.0,55.4608,55.4698,55.3977,55.4157,11600.0
2013-01-08 11:10:00,61.54,61.58,61.53,61.55,7700.0,55.4157,55.4518,55.4067,55.4247,7700.0
2013-01-08 11:15:00,61.55,61.57,61.51,61.54,4800.0,55.4247,55.4428,55.3887,55.4157,4800.0
2013-01-08 11:20:00,61.55,61.56,61.52,61.55,5800.0,55.4247,55.4338,55.3977,55.4247,5800.0
2013-01-08 11:25:00,61.56,61.58,61.55,61.57,2400.0,55.4338,55.4518,55.4247,55.4428,2400.0
2013-01-08 11:30:00,61.57,61.59,61.54,61.54,4000.0,55.4428,55.4608,55.4157,55.4157,4000.0
2013-01-08 11:35:00,61.55,61.6,61.54,61.6,5600.0,55.4247,55.4698,55.4157,55.4698,5600.0
2013-01-08 11:40:00,61.6,61.61,61.59,61.59,1700.0,55.4698,55.4788,55.4608,55.4608,1700.0
2013-01-08 11:45:00,61.61,61.63,61.61,61.62,3200.0,55.4788,55.4968,55.4788,55.4878,3200.0
2013-01-08 11:50:00,61.63,61.64,61.6,61.6,2500.0,55.4968,55.5058,55.4698,55.4698,2500.0
2013-01-08 11:55:00,61.62,61.65,61.61,61.65,2700.0,55.4878,55.5148,55.4788,55.5148,2700.0
2013-01-08 12:00:00,61.65,61.69,61.63,61.66,8300.0,55.5148,55.5508,55.4968,55.5238,8300.0
2013-01-08 12:05:00,61.67,61.67,61.64,61.65,3400.0,55.5328,55.5328,55.5058,55.5148,3400.0
2013-01-08 12:10:00,61.64,61.66,61.64,61.66,1800.0,55.5058,55.5238,55.5058,55.5238,1800.0
2013-01-08 12:15:00,61.66,61.67,61.66,61.67,3800.0,55.5238,55.5328,55.5238,55.5328,3800.0
2013-01-08 12:20:00,61.66,61.69,61.66,61.68,2200.0,55.5238,55.5508,55.5238,55.5418,2200.0
2013-01-08 12:25:00,61.67,61.67,61.64,61.65,2400.0,55.5328,55.5328,55.5058,55.5148,2400.0
2013-01-08 12:30:00,61.65,61.68,61.64,61.68,4100.0,55.5148,55.5418,55.5058,55.5418,4100.0
2013-01-08 12:35:00,61.67,61.67,61.61,61.62,6900.0,55.5328,55.5328,55.4788,55.4878,6900.0
2013-01-08 12:40:00,61.63,61.66,61.62,61.65,4900.0,55.4968,55.5238,55.4878,55.5148,4900.0
2013-01-08 12:45:00,61.65,61.65,61.63,61.64,5400.0,55.5148,55.5148,55.4968,55.5058,5400.0
2013-01-08 12:50:00,61.64,61.64,61.6,61.64,4800.0,55.5058,55.5058,55.4698,55.5058,4800.0
2013-01-08 12:55:00,61.63,61.63,61.58,61.59,4500.0,55.4968,55.4968,55.4518,55.4608,4500.0
2013-01-08 13:00:00,61.6,61.63,61.59,61.63,1700.0,55.4698,55.4968,55.4608,55.4968,1700.0
2013-01-08 13:05:00,61.62,61.65,61.62,61.64,3700.0,55.4878,55.5148,55.4878,55.5058,3700.0
2013-01-08 13:10:00,61.64,61.67,61.64,61.67,7300.0,55.5058,55.5328,55.5058,55.5328,7300.0
2013-01-08 13:15:00,61.68,61.78,61.68,61.77,9400.0,55.5418,55.6319,55.5418,55.6229,9400.0
2013-01-08 13:20:00,61.77,61.81,61.77,61.81,4200.0,55.6229,55.6589,55.6229,55.6589,4200.0
2013-01-08 13:25:00,61.81,61.82,61.8,61.8,3500.0,55.6589,55.6679,55.6499,55.6499,3500.0
2013-01-08 13:30:00,61.81,61.85,61.8,61.84,4400.0,55.6589,55.6949,55.6499,55.6859,4400.0
2013-01-08 13:35:00,61.84,61.84,61.8,61.81,7100.0,55.6859,55.6859,55.6499,55.6589,7100.0
2013-01-08 13:40:00,61.8,61.85,61.8,61.83,8000.0,55.6499,55.6949,55.6499,55.6769,8000.0
2013-01-08 13:45:00,61.84,61.85,61.82,61.82,8100.0,55.6859,55.6949,55.6679,55.6679,8100.0
2013-01-08 13:50:00,61.82,61.82,61.77,61.81,3000.0,55.6679,55.6679,55.6229,55.6589,3000.0
2013-01-08 13:55:00,61.81,61.86,61.81,61.82,8900.0,55.6589,55.7039,55.6589,55.6679,8900.0
2013-01-08 14:00:00,61.82,61.89,61.82,61.84,13300.0,55.6679,55.7309,55.6679,55.6859,13300.0
2013-01-08 14:05:00,61.84,61.85,61.78,61.78,7000.0,55.6859,55.6949,55.6319,55.6319,7000.0
2013-01-08 14:10:00,61.78,61.8,61.76,61.77,7200.0,55.6319,55.6499,55.6138,55.6229,7200.0
2013-01-08 14:15:00,61.78,61.79,61.77,61.78,6300.0,55.6319,55.6409,55.6229,55.6319,6300.0
2013-01-08 14:20:00,61.78,61.78,61.71,61.71,8300.0,55.6319,55.6319,55.5688,55.5688,8300.0
2013-01-08 14:25:00,61.71,61.76,61.71,61.72,7600.0,55.5688,55.6138,55.5688,55.5778,7600.0
2013-01-08 14:30:00,61.71,61.75,61.71,61.74,5400.0,55.5688,55.6048,55.5688,55.5958,5400.0
2013-01-08 14:35:00,61.73,61.73,61.68,61.73,9100.0,55.5868,55.5868,55.5418,55.5868,9100.0
2013-01-08 14:40:00,61.73,61.75,61.69,61.7,12100.0,55.5868,55.6048,55.5508,55.5598,12100.0
2013-01-08 14:45:00,61.7,61.78,61.69,61.78,6600.0,55.5598,55.6319,55.5508,55.6319,6600.0
2013-01-08 14:50:00,61.78,61.78,61.71,61.71,7600.0,55.6319,55.6319,55.5688,55.5688,7600.0
2013-01-08 14:55:00,61.72,61.73,61.71,61.72,10000.0,55.5778,55.5868,55.5688,55.5778,10000.0
2013-01-08 15:00:00,61.72,61.78,61.71,61.76,9700.0,55.5778,55.6319,55.5688,55.6138,9700.0
2013-01-08 15:05:00,61.76,61.77,61.72,61.76,14100.0,55.6138,55.6229,55.5778,55.6138,14100.0
2013-01-08 15:10:00,61.77,61.78,61.74,61.77,10200.0,55.6229,55.6319,55.5958,55.6229,10200.0
2013-01-08 15:15:00,61.77,61.79,61.76,61.79,17600.0,55.6229,55.6409,55.6138,55.6409,17600.0
2013-01-08 15:20:00,61.78,61.86,61.78,61.82,16500.0,55.6319,55.7039,55.6319,55.6679,16500.0
2013-01-08 15:25:00,61.82,61.88,61.82,61.86,18100.0,55.6679,55.7219,55.6679,55.7039,18100.0
2013-01-08 15:30:00,61.86,61.87,61.77,61.77,14100.0,55.7039,55.7129,55.6229,55.6229,14100.0
2013-01-08 15:35:00,61.77,61.77,61.7,61.7,18200.0,55.6229,55.6229,55.5598,55.5598,18200.0
2013-01-08 15:40:00,61.7,61.7,61.65,61.67,16600.0,55.5598,55.5598,55.5148,55.5328,16600.0
2013-01-08 15:45:00,61.67,61.68,61.6,61.64,26100.0,55.5328,55.5418,55.4698,55.5058,26100.0
2013-01-08 15:50:00,61.63,61.71,61.6,61.66,66500.0,55.4968,55.5688,55.4698,55.5238,66500.0
2013-01-08 15:55:00,61.65,61.67,61.58,61.59,128000.0,55.5148,55.5328,55.4518,55.4608,128000.0
2013-01-09 09:30:00,61.78,62.0,61.7,61.92,19600.0,55.6319,55.83,55.5598,55.7579,19600.0
2013-01-09 09:35:00,61.94,62.11,61.91,62.06,16200.0,55.7759,55.929,55.7489,55.884,16200.0
2013-01-09 09:40:00,62.07,62.12,62.01,62.05,10700.0,55.893,55.938,55.839,55.875,10700.0
2013-01-09 09:45:00,62.05,62.16,62.04,62.09,10500.0,55.875,55.974,55.866,55.911,10500.0
2013-01-09 09:50:00,62.1,62.18,62.08,62.13,7200.0,55.92,55.9921,55.902,55.947,7200.0
2013-01-09 09:55:00,62.13,62.18,62.13,62.18,5200.0,55.947,55.9921,55.947,55.9921,5200.0
2013-01-09 10:00:00,62.18,62.24,62.18,62.2,12700.0,55.9921,56.0461,55.9921,56.0101,12700.0
2013-01-09 10:05:00,62.21,62.22,62.08,62.12,5100.0,56.0191,56.0281,55.902,55.938,5100.0
2013-01-09 10:10:00,62.12,62.18,62.09,62.16,5500.0,55.938,55.9921,55.911,55.974,5500.0
2013-01-09 10:15:00,62.17,62.3,62.16,62.27,10600.0,55.983,56.1001,55.974,56.0731,10600.0
2013-01-09 10:20:00,62.28,62.33,62.26,62.26,7100.0,56.0821,56.1271,56.0641,56.0641,7100.0
2013-01-09 10:25:00,62.27,62.31,62.26,62.29,8000.0,56.0731,56.1091,56.0641,56.0911,8000.0
2013-01-09 10:30:00,62.29,62.33,62.27,62.28,7700.0,56.0911,56.1271,56.0731,56.0821,7700.0
2013-01-09 10:35:00,62.28,62.33,62.25,62.28,8600.0,56.0821,56.1271,56.0551,56.0821,8600.0
2013-01-09 10:40:00,62.26,62.28,62.2,62.27,7500.0,56.0641,56.0821,56.0101,56.0731,7500.0
2013-01-09 10:45:00,62.26,62.26,62.16,62.18,9300.0,56.0641,56.0641,55.974,55.9921,9300.0
2013-01-09 10:50:00,62.18,62.2,62.09,62.13,7400.0,55.9921,56.0101,55.911,55.947,7400.0
2013-01-09 10:55:00,62.13,62.18,62.12,62.17,10600.0,55.947,55.9921,55.938,55.983,10600.0
2013-01-09 11:00:00,62.15,62.16,62.09,62.09,8400.0,55.965,55.974,55.911,55.911,8400.0
2013-01-09 11:05:00,62.1,62.18,62.1,62.17,9400.0,55.92,55.9921,55.92,55.983,9400.0
2013-01-09 11:10:00,62.17,62.18,62.13,62.18,5700.0,55.983,55.9921,55.947,55.9921,5700.0
2013-01-09 11:15:00,62.16,62.18,62.14,62.14,4000.0,55.974,55.9921,55.956,55.956,4000.0
2013-01-09 11:20:00,62.15,62.15,62.08,62.09,4200.0,55.965,55.965,55.902,55.911,4200.0
2013-01-09 11:25:00,62.07,62.07,62.02,62.05,5000.0,55.893,55.893,55.848,55.875,5000.0
2013-01-09 11:30:00,62.05,62.09,62.03,62.03,7100.0,55.875,55.911,55.857,55.857,7100.0
2013-01-09 11:35:00,62.03,62.07,62.01,62.06,4600.0,55.857,55.893,55.839,55.884,4600.0
2013-01-09 11:40:00,62.06,62.1,62.06,62.1,6500.0,55.884,55.92,55.884,55.92,6500.0
2013-01-09 11:45:00,62.1,62.13,62.09,62.12,7600.0,55.92,55.947,55.911,55.938,7600.0
2013-01-09 11:50:00,62.12,62.12,62.04,62.04,4100.0,55.938,55.938,55.866,55.866,4100.0
2013-01-09 11:55:00,62.04,62.07,62.03,62.05,7600.0,55.866,55.893,55.857,55.875,7600.0
2013-01-09 12:00:00,62.06,62.06,62.02,62.03,3300.0,55.884,55.884,55.848,55.857,3300.0
2013-01-09 12:05:00,62.03,62.04,62.0,62.0,5600.0,55.857,55.866,55.83,55.83,5600.0
2013-01-09 12:10:00,62.02,62.03,62.0,62.0,7700.0,55.848,55.857,55.83,55.83,7700.0
2013-01-09 12:15:00,62.0,62.02,61.99,62.02,2900.0,55.83,55.848,55.821,55.848,2900.0
2013-01-09 12:20:00,62.03,62.04,61.99,62.0,4700.0,55.857,55.866,55.821,55.83,4700.0
2013-01-09 12:25:00,62.0,62.01,61.98,62.01,2800.0,55.83,55.839,55.812,55.839,2800.0
2013-01-09 12:30:00,62.01,62.03,61.98,62.01,8900.0,55.839,55.857,55.812,55.839,8900.0
2013-01-09 12:35:00,62.0,62.01,61.98,62.01,6100.0,55.83,55.839,55.812,55.839,6100.0
2013-01-09 12:40:00,62.01,62.02,61.98,61.99,14300.0,55.839,55.848,55.812,55.821,14300.0
2013-01-09 12:45:00,61.99,62.05,61.97,62.03,12600.0,55.821,55.875,55.803,55.857,12600.0
2013-01-09 12:50:00,62.02,62.05,61.99,62.02,6400.0,55.848,55.875,55.821,55.848,6400.0
2013-01-09 12:55:00,62.03,62.08,62.01,62.07,6800.0,55.857,55.902,55.839,55.893,6800.0
2013-01-09 13:00:00,62.06,62.06,62.02,62.04,3900.0,55.884,55.884,55.848,55.866,3900.0
2013-01-09 13:05:00,62.06,62.09,62.04,62.08,16700.0,55.884,55.911,55.866,55.902,16700.0
2013-01-09 13:10:00,62.08,62.09,62.05,62.05,5300.0,55.902,55.911,55.875,55.875,5300.0
2013-01-09 13:15:00,62.04,62.07,62.02,62.02,18400.0,55.866,55.893,55.848,55.848,18400.0
2013-01-09 13:20:00,62.03,62.09,62.0,62.06,32100.0,55.857,55.911,55.83,55.884,32100.0
2013-01-09 13:25:00,62.06,62.11,62.05,62.1,6900.0,55.884,55.929,55.875,55.92,6900.0
2013-01-09 13:30:00,62.1,62.15,62.1,62.14,13400.0,55.92,55.965,55.92,55.956,13400.0
2013-01-09 13:35:00,62.14,62.2,62.13,62.19,8300.0,55.956,56.0101,55.947,56.0011,8300.0
2013-01-09 13:40:00,62.21,62.22,62.15,62.15,6500.0,56.0191,56.0281,55.965,55.965,6500.0
2013-01-09 13:45:00,62.18,62.18,62.16,62.16,2900.0,55.9921,55.9921,55.974,55.974,2900.0
2013-01-09 13:50:00,62.18,62.18,62.14,62.16,4300.0,55.9921,55.9921,55.956,55.974,4300.0
2013-01-09 13:55:00,62.15,62.16,62.13,62.16,4200.0,55.965,55.974,55.947,55.974,4200.0
2013-01-09 14:00:00,62.12,62.14,62.11,62.13,4800.0,55.938,55.956,55.929,55.947,4800.0
2013-01-09 14:05:00,62.15,62.16,62.13,62.16,5300.0,55.965,55.974,55.947,55.974,5300.0
2013-01-09 14:10:00,62.16,62.22,62.16,62.21,14000.0,55.974,56.0281,55.974,56.0191,14000.0
2013-01-09 14:15:00,62.21,62.25,62.2,62.2,8800.0,56.0191,56.0551,56.0101,56.0101,8800.0
2013-01-09 14:20:00,62.2,62.2,62.17,62.17,4700.0,56.0101,56.0101,55.983,55.983,4700.0
2013-01-09 14:25:00,62.18,62.18,62.12,62.15,9800.0,55.9921,55.9921,55.938,55.965,9800.0
2013-01-09 14:30:00,62.15,62.15,62.1,62.11,5700.0,55.965,55.965,55.92,55.929,5700.0
2013-01-09 14:35:00,62.11,62.12,62.04,62.07,8100.0,55.929,55.938,55.866,55.893,8100.0
2013-01-09 14:40:00,62.07,62.07,62.02,62.06,8500.0,55.893,55.893,55.848,55.884,8500.0
2013-01-09 14:45:00,62.05,62.09,62.04,62.06,8000.0,55.875,55.911,55.866,55.884,8000.0
2013-01-09 14:50:00,62.06,62.08,62.04,62.06,14500.0,55.884,55.902,55.866,55.884,14500.0
2013-01-09 14:55:00,62.05,62.08,62.04,62.06,6600.0,55.875,55.902,55.866,55.884,6600.0
2013-01-09 15:00:00,62.05,62.06,62.03,62.03,6300.0,55.875,55.884,55.857,55.857,6300.0
2013-01-09 15:05:00,62.03,62.03,61.98,62.0,14400.0,55.857,55.857,55.812,55.83,14400.0
2013-01-09 15:10:00,61.99,62.06,61.97,62.05,13200.0,55.821,55.884,55.803,55.875,13200.0
2013-01-09 15:15:00,62.06,62.11,62.04,62.1,10500.0,55.884,55.929,55.866,55.92,10500.0
2013-01-09 15:20:00,62.11,62.15,62.1,62.13,13600.0,55.929,55.965,55.92,55.947,13600.0
2013-01-09 15:25:00,62.14,62.14,62.11,62.13,8000.0,55.956,55.956,55.929,55.947,8000.0
2013-01-09 15:30:00,62.13,62.14,62.08,62.08,11400.0,55.947,55.956,55.902,55.902,11400.0
2013-01-09 15:35:00,62.08,62.11,62.04,62.05,10600.0,55.902,55.929,55.866,55.875,10600.0
2013-01-09 15:40:00,62.05,62.06,62.01,62.02,17800.0,55.875,55.884,55.839,55.848,17800.0
2013-01-09 15:45:00,62.03,62.09,62.03,62.06,13300.0,55.857,55.911,55.857,55.884,13300.0
2013-01-09 15:50:00,62.06,62.12,62.06,62.09,23000.0,55.884,55.938,55.884,55.911,23000.0
2013-01-09 15:55:00,62.09,62.17,62.09,62.15,43100.0,55.911,55.983,55.911,55.965,43100.0
2013-01-10 09:30:00,62.49,62.75,62.41,62.74,39200.0,56.2712,56.5053,56.1992,56.4963,39200.0
2013-01-10 09:35:00,62.71,62.75,62.49,62.67,24200.0,56.4693,56.5053,56.2712,56.4333,24200.0
2013-01-10 09:40:00,62.67,62.79,62.67,62.78,14800.0,56.4333,56.5413,56.4333,56.5323,14800.0
2013-01-10 09:45:00,62.77,62.77,62.61,62.65,5900.0,56.5233,56.5233,56.3793,56.4153,5900.0
2013-01-10 09:50:00,62.66,62.66,62.54,62.55,12700.0,56.4243,56.4243,56.3162,56.3252,12700.0
2013-01-10 09:55:00,62.55,62.61,62.52,62.55,9300.0,56.3252,56.3793,56.2982,56.3252,9300.0
2013-01-10 10:00:00,62.56,62.58,62.45,62.52,16500.0,56.3342,56.3522,56.2352,56.2982,16500.0
2013-01-10 10:05:00,62.5,62.52,62.4,62.44,12600.0,56.2802,56.2982,56.1902,56.2262,12600.0
2013-01-10 10:10:00,62.44,62.44,62.3,62.35,10900.0,56.2262,56.2262,56.1001,56.1451,10900.0
2013-01-10 10:15:00,62.35,62.35,62.24,62.34,13700.0,56.1451,56.1451,56.0461,56.1361,13700.0
2013-01-10 10:20:00,62.34,62.36,62.27,62.31,12800.0,56.1361,56.1541,56.0731,56.1091,12800.0
2013-01-10 10:25:00,62.32,62.34,62.25,62.25,6600.0,56.1181,56.1361,56.0551,56.0551,6600.0
2013-01-10 10:30:00,62.23,62.23,62.09,62.17,12100.0,56.0371,56.0371,55.911,55.983,12100.0
2013-01-10 10:35:00,62.17,62.18,62.08,62.18,14100.0,55.983,55.9921,55.902,55.9921,14100.0
2013-01-10 10:40:00,62.16,62.22,62.1,62.19,11600.0,55.974,56.0281,55.92,56.0011,11600.0
2013-01-10 10:45:00,62.21,62.24,62.1,62.16,31200.0,56.0191,56.0461,55.92,55.974,31200.0
2013-01-10 10:50:00,62.15,62.15,61.97,61.98,45900.0,55.965,55.965,55.803,55.812,45900.0
2013-01-10 10:55:00,61.97,61.99,61.93,61.93,12300.0,55.803,55.821,55.7669,55.7669,12300.0
2013-01-10 11:00:00,61.93,61.99,61.91,61.95,13200.0,55.7669,55.821,55.7489,55.7849,13200.0
2013-01-10 11:05:00,61.95,61.99,61.92,61.94,10400.0,55.7849,55.821,55.7579,55.7759,10400.0
2013-01-10 11:10:00,61.94,61.98,61.82,61.82,11400.0,55.7759,55.812,55.6679,55.6679,11400.0
2013-01-10 11:15:00,61.82,61.85,61.78,61.85,11600.0,55.6679,55.6949,55.6319,55.6949,11600.0
2013-01-10 11:20:00,61.84,61.85,61.78,61.8,5900.0,55.6859,55.6949,55.6319,55.6499,5900.0
2013-01-10 11:25:00,61.83,61.85,61.82,61.84,4300.0,55.6769,55.6949,55.6679,55.6859,4300.0
2013-01-10 11:30:00,61.84,61.86,61.83,61.85,13700.0,55.6859,55.7039,55.6769,55.6949,13700.0
2013-01-10 11:35:00,61.85,61.86,61.8,61.81,15000.0,55.6949,55.7039,55.6499,55.6589,15000.0
2013-01-10 11:40:00,61.83,61.87,61.83,61.87,10000.0,55.6769,55.7129,55.6769,55.7129,10000.0
2013-01-10 11:45:00,61.87,61.87,61.83,61.85,2400.0,55.7129,55.7129,55.6769,55.6949,2400.0
2013-01-10 11:50:00,61.85,61.86,61.82,61.82,3500.0,55.6949,55.7039,55.6679,55.6679,3500.0
2013-01-10 11:55:00,61.83,61.88,61.82,61.88,4100.0,55.6769,55.7219,55.6679,55.7219,4100.0
2013-01-10 12:00:00,61.88,61.88,61.85,61.87,1600.0,55.7219,55.7219,55.6949,55.7129,1600.0
2013-01-10 12:05:00,61.88,61.91,61.87,61.91,4800.0,55.7219,55.7489,55.7129,55.7489,4800.0
2013-01-10 12:10:00,61.91,61.97,61.9,61.97,3300.0,55.7489,55.803,55.7399,55.803,3300.0
2013-01-10 12:15:00,61.96,61.96,61.92,61.94,5400.0,55.7939,55.7939,55.7579,55.7759,5400.0
2013-01-10 12:20:00,61.96,61.97,61.93,61.94,2700.0,55.7939,55.803,55.7669,55.7759,2700.0
2013-01-10 12:25:00,61.94,61.94,61.92,61.94,3600.0,55.7759,55.7759,55.7579,55.7759,3600.0
2013-01-10 12:30:00,61.94,62.02,61.94,62.01,8700.0,55.7759,55.848,55.7759,55.839,8700.0
2013-01-10 12:35:00,62.01,62.04,62.01,62.04,4300.0,55.839,55.866,55.839,55.866,4300.0
2013-01-10 12:40:00,62.04,62.07,62.01,62.02,5600.0,55.866,55.893,55.839,55.848,5600.0
2013-01-10 12:45:00,62.03,62.04,62.01,62.04,6600.0,55.857,55.866,55.839,55.866,6600.0
2013-01-10 12:50:00,62.04,62.05,62.0,62.04,8200.0,55.866,55.875,55.83,55.866,8200.0
2013-01-10 12:55:00,62.05,62.11,62.04,62.1,5300.0,55.875,55.929,55.866,55.92,5300.0
2013-01-10 13:00:00,62.12,62.12,62.08,62.08,1900.0,55.938,55.938,55.902,55.902,1900.0
2013-01-10 13:05:00,62.08,62.12,62.05,62.09,5400.0,55.902,55.938,55.875,55.911,5400.0
2013-01-10 13:10:00,62.08,62.08,62.03,62.07,12200.0,55.902,55.902,55.857,55.893,12200.0
2013-01-10 13:15:00,62.07,62.1,62.06,62.09,5500.0,55.893,55.92,55.884,55.911,5500.0
2013-01-10 13:20:00,62.09,62.15,62.09,62.13,6900.0,55.911,55.965,55.911,55.947,6900.0
2013-01-10 13:25:00,62.13,62.15,62.12,62.13,2900.0,55.947,55.965,55.938,55.947,2900.0
2013-01-10 13:30:00,62.12,62.13,62.11,62.13,2200.0,55.938,55.947,55.929,55.947,2200.0
2013-01-10 13:35:00,62.13,62.13,62.04,62.04,2700.0,55.947,55.947,55.866,55.866,2700.0
2013-01-10 13:40:00,62.04,62.05,62.04,62.05,3200.0,55.866,55.875,55.866,55.875,3200.0
2013-01-10 13:45:00,62.06,62.09,62.05,62.06,2400.0,55.884,55.911,55.875,55.884,2400.0
2013-01-10 13:50:00,62.05,62.08,62.05,62.07,6200.0,55.875,55.902,55.875,55.893,6200.0
2013-01-10 13:55:00,62.07,62.15,62.07,62.13,6600.0,55.893,55.965,55.893,55.947,6600.0
2013-01-10 14:00:00,62.12,62.15,62.11,62.13,5400.0,55.938,55.965,55.929,55.947,5400.0
2013-01-10 14:05:00,62.12,62.14,62.12,62.14,4300.0,55.938,55.956,55.938,55.956,4300.0
2013-01-10 14:10:00,62.14,62.15,62.1,62.11,8000.0,55.956,55.965,55.92,55.929,8000.0
2013-01-10 14:15:00,62.12,62.13,62.11,62.11,3200.0,55.938,55.947,55.929,55.929,3200.0
2013-01-10 14:20:00,62.12,62.15,62.11,62.11,7700.0,55.938,55.965,55.929,55.929,7700.0
2013-01-10 14:25:00,62.11,62.12,62.08,62.09,6500.0,55.929,55.938,55.902,55.911,6500.0
2013-01-10 14:30:00,62.1,62.12,62.09,62.12,2800.0,55.92,55.938,55.911,55.938,2800.0
2013-01-10 14:35:00,62.12,62.13,62.08,62.08,7200.0,55.938,55.947,55.902,55.902,7200.0
2013-01-10 14:40:00,62.09,62.16,62.09,62.16,9200.0,55.911,55.974,55.911,55.974,9200.0
2013-01-10 14:45:00,62.16,62.18,62.16,62.18,5600.0,55.974,55.9921,55.974,55.9921,5600.0
2013-01-10 14:50:00,62.18,62.25,62.17,62.21,19100.0,55.9921,56.0551,55.983,56.0191,19100.0
2013-01-10 14:55:00,62.21,62.27,62.2,62.23,15700.0,56.0191,56.0731,56.0101,56.0371,15700.0
2013-01-10 15:00:00,62.23,62.29,62.22,62.28,17900.0,56.0371,56.0911,56.0281,56.0821,17900.0
2013-01-10 15:05:00,62.28,62.31,62.26,62.28,11700.0,56.0821,56.1091,56.0641,56.0821,11700.0
2013-01-10 15:10:00,62.3,62.37,62.29,62.36,13500.0,56.1001,56.1631,56.0911,56.1541,13500.0
2013-01-10 15:15:00,62.37,62.37,62.3,62.3,5400.0,56.1631,56.1631,56.1001,56.1001,5400.0
2013-01-10 15:20:00,62.3,62.38,62.3,62.36,12300.0,56.1001,56.1721,56.1001,56.1541,12300.0
2013-01-10 15:25:00,62.36,62.37,62.32,62.34,11500.0,56.1541,56.1631,56.1181,56.1361,11500.0
2013-01-10 15:30:00,62.34,62.37,62.33,62.33,10600.0,56.1361,56.1631,56.1271,56.1271,10600.0
2013-01-10 15:35:00,62.33,62.36,62.32,62.33,13600.0,56.1271,56.1541,56.1181,56.1271,13600.0
2013-01-10 15:40:00,62.34,62.36,62.33,62.34,17300.0,56.1361,56.1541,56.1271,56.1361,17300.0
2013-01-10 15:45:00,62.35,62.37,62.32,62.33,25100.0,56.1451,56.1631,56.1181,56.1271,25100.0
2013-01-10 15:50:00,62.33,62.38,62.33,62.38,43400.0,56.1271,56.1721,56.1271,56.1721,43400.0
2013-01-10 15:55:00,62.38,62.43,62.33,62.4,87700.0,56.1721,56.2172,56.1271,56.1902,87700.0
2013-01-11 09:30:00,62.29,62.57,62.29,62.56,20600.0,56.0911,56.3432,56.0911,56.3342,20600.0
2013-01-11 09:35:00,62.59,62.61,62.4,62.55,9500.0,56.3612,56.3793,56.1902,56.3252,9500.0
2013-01-11 09:40:00,62.6,62.76,62.6,62.68,13800.0,56.3703,56.5143,56.3703,56.4423,13800.0
2013-01-11 09:45:00,62.68,62.73,62.58,62.6,9200.0,56.4423,56.4873,56.3522,56.3703,9200.0
2013-01-11 09:50:00,62.59,62.61,62.52,62.52,10300.0,56.3612,56.3793,56.2982,56.2982,10300.0
2013-01-11 09:55:00,62.52,62.52,62.4,62.47,7600.0,56.2982,56.2982,56.1902,56.2532,7600.0
2013-01-11 10:00:00,62.47,62.5,62.47,62.48,7500.0,56.2532,56.2802,56.2532,56.2622,7500.0
2013-01-11 10:05:00,62.48,62.49,62.35,62.36,19200.0,56.2622,56.2712,56.1451,56.1541,19200.0
2013-01-11 10:10:00,62.36,62.44,62.36,62.43,10000.0,56.1541,56.2262,56.1541,56.2172,10000.0
2013-01-11 10:15:00,62.43,62.48,62.41,62.41,8500.0,56.2172,56.2622,56.1992,56.1992,8500.0
2013-01-11 10:20:00,62.41,62.41,62.38,62.39,5700.0,56.1992,56.1992,56.1721,56.1812,5700.0
2013-01-11 10:25:00,62.39,62.4,62.35,62.38,6000.0,56.1812,56.1902,56.1451,56.1721,6000.0
2013-01-11 10:30:00,62.38,62.41,62.32,62.33,16200.0,56.1721,56.1992,56.1181,56.1271,16200.0
2013-01-11 10:35:00,62.32,62.33,62.29,62.3,10500.0,56.1181,56.1271,56.0911,56.1001,10500.0
2013-01-11 10:40:00,62.3,62.32,62.24,62.27,15100.0,56.1001,56.1181,56.0461,56.0731,15100.0
2013-01-11 10:45:00,62.28,62.33,62.22,62.3,29000.0,56.0821,56.1271,56.0281,56.1001,29000.0
2013-01-11 10:50:00,62.3,62.34,62.25,62.26,6500.0,56.1001,56.1361,56.0551,56.0641,6500.0
2013-01-11 10:55:00,62.24,62.32,62.24,62.28,13300.0,56.0461,56.1181,56.0461,56.0821,13300.0
2013-01-11 11:00:00,62.28,62.31,62.28,62.29,7600.0,56.0821,56.1091,56.0821,56.0911,7600.0
2013-01-11 11:05:00,62.29,62.33,62.25,62.26,6900.0,56.0911,56.1271,56.0551,56.0641,6900.0
2013-01-11 11:10:00,62.25,62.29,62.24,62.29,4600.0,56.0551,56.0911,56.0461,56.0911,4600.0
2013-01-11 11:15:00,62.29,62.34,62.28,62.3,9200.0,56.0911,56.1361,56.0821,56.1001,9200.0
2013-01-11 11:20:00,62.3,62.33,62.3,62.3,3400.0,56.1001,56.1271,56.1001,56.1001,3400.0
2013-01-11 11:25:00,62.3,62.3,62.2,62.21,21100.0,56.1001,56.1001,56.0101,56.0191,21100.0
2013-01-11 11:30:00,62.2,62.23,62.19,62.2,6400.0,56.0101,56.0371,56.0011,56.0101,6400.0
2013-01-11 11:35:00,62.21,62.28,62.21,62.27,8100.0,56.0191,56.0821,56.0191,56.0731,8100.0
2013-01-11 11:40:00,62.29,62.41,62.29,62.4,18000.0,56.0911,56.1992,56.0911,56.1902,18000.0
2013-01-11 11:45:00,62.39,62.4,62.37,62.39,4100.0,56.1812,56.1902,56.1631,56.1812,4100.0
2013-01-11 11:50:00,62.4,62.46,62.4,62.45,7900.0,56.1902,56.2442,56.1902,56.2352,7900.0
2013-01-11 11:55:00,62.46,62.5,62.45,62.49,14000.0,56.2442,56.2802,56.2352,56.2712,14000.0
2013-01-11 12:00:00,62.49,62.52,62.41,62.41,6700.0,56.2712,56.2982,56.1992,56.1992,6700.0
2013-01-11 12:05:00,62.4,62.43,62.39,62.41,13000.0,56.1902,56.2172,56.1812,56.1992,13000.0
2013-01-11 12:10:00,62.4,62.4,62.34,62.35,7000.0,56.1902,56.1902,56.1361,56.1451,7000.0
2013-01-11 12:15:00,62.36,62.38,62.34,62.37,4300.0,56.1541,56.1721,56.1361,56.1631,4300.0
2013-01-11 12:20:00,62.38,62.39,62.34,62.36,3500.0,56.1721,56.1812,56.1361,56.1541,3500.0
2013-01-11 12:25:00,62.36,62.39,62.34,62.35,2900.0,56.1541,56.1812,56.1361,56.1451,2900.0
2013-01-11 12:30:00,62.36,62.36,62.29,62.31,4900.0,56.1541,56.1541,56.0911,56.1091,4900.0
2013-01-11 12:35:00,62.31,62.33,62.29,62.29,5000.0,56.1091,56.1271,56.0911,56.0911,5000.0
2013-01-11 12:40:00,62.3,62.3,62.28,62.3,500.0,56.1001,56.1001,56.0821,56.1001,500.0
2013-01-11 12:45:00,62.29,62.3,62.28,62.28,4300.0,56.0911,56.1001,56.0821,56.0821,4300.0
2013-01-11 12:50:00,62.29,62.3,62.29,62.29,6300.0,56.0911,56.1001,56.0911,56.0911,6300.0
2013-01-11 12:55:00,62.28,62.32,62.28,62.3,8600.0,56.0821,56.1181,56.0821,56.1001,8600.0
2013-01-11 13:00:00,62.3,62.31,62.29,62.29,5600.0,56.1001,56.1091,56.0911,56.0911,5600.0
2013-01-11 13:05:00,62.3,62.33,62.29,62.3,5500.0,56.1001,56.1271,56.0911,56.1001,5500.0
2013-01-11 13:10:00,62.3,62.31,62.28,62.31,4400.0,56.1001,56.1091,56.0821,56.1091,4400.0
2013-01-11 13:15:00,62.32,62.35,62.31,62.32,7000.0,56.1181,56.1451,56.1091,56.1181,7000.0
2013-01-11 13:20:00,62.34,62.34,62.3,62.32,4100.0,56.1361,56.1361,56.1001,56.1181,4100.0
2013-01-11 13:25:00,62.32,62.33,62.29,62.32,3100.0,56.1181,56.1271,56.0911,56.1181,3100.0
2013-01-11 13:30:00,62.33,62.4,62.33,62.37,7600.0,56.1271,56.1902,56.1271,56.1631,7600.0
2013-01-11 13:35:00,62.39,62.41,62.37,62.41,4700.0,56.1812,56.1992,56.1631,56.1992,4700.0
2013-01-11 13:40:00,62.4,62.42,62.37,62.41,20200.0,56.1902,56.2082,56.1631,56.1992,20200.0
2013-01-11 13:45:00,62.41,62.45,62.38,62.45,13400.0,56.1992,56.2352,56.1721,56.2352,13400.0
2013-01-11 13:50:00,62.45,62.49,62.45,62.48,4900.0,56.2352,56.2712,56.2352,56.2622,4900.0
2013-01-11 13:55:00,62.47,62.49,62.43,62.48,7400.0,56.2532,56.2712,56.2172,56.2622,7400.0
2013-01-11 14:00:00,62.48,62.52,62.46,62.47,7200.0,56.2622,56.2982,56.2442,56.2532,7200.0
2013-01-11 14:05:00,62.47,62.54,62.45,62.54,9100.0,56.2532,56.3162,56.2352,56.3162,9100.0
2013-01-11 14:10:00,62.53,62.59,62.52,62.55,7800.0,56.3072,56.3612,56.2982,56.3252,7800.0
2013-01-11 14:15:00,62.54,62.54,62.5,62.5,2900.0,56.3162,56.3162,56.2802,56.2802,2900.0
2013-01-11 14:20:00,62.49,62.55,62.46,62.52,8200.0,56.2712,56.3252,56.2442,56.2982,8200.0
2013-01-11 14:25:00,62.52,62.54,62.52,62.53,2900.0,56.2982,56.3162,56.2982,56.3072,2900.0
2013-01-11 14:30:00,62.53,62.57,62.53,62.56,8200.0,56.3072,56.3432,56.3072,56.3342,8200.0
2013-01-11 14:35:00,62.57,62.57,62.53,62.54,4300.0,56.3432,56.3432,56.3072,56.3162,4300.0
2013-01-11 14:40:00,62.54,62.55,62.46,62.46,8100.0,56.3162,56.3252,56.2442,56.2442,8100.0
2013-01-11 14:45:00,62.45,62.46,62.44,62.44,5600.0,56.2352,56.2442,56.2262,56.2262,5600.0
2013-01-11 14:50:00,62.44,62.45,62.43,62.44,15900.0,56.2262,56.2352,56.2172,56.2262,15900.0
2013-01-11 14:55:00,62.45,62.46,62.43,62.44,6400.0,56.2352,56.2442,56.2172,56.2262,6400.0
2013-01-11 15:00:00,62.44,62.44,62.36,62.38,11900.0,56.2262,56.2262,56.1541,56.1721,11900.0
2013-01-11 15:05:00,62.39,62.42,62.38,62.41,5400.0,56.1812,56.2082,56.1721,56.1992,5400.0
2013-01-11 15:10:00,62.42,62.49,62.41,62.45,8900.0,56.2082,56.2712,56.1992,56.2352,8900.0
2013-01-11 15:15:00,62.46,62.5,62.46,62.5,4500.0,56.2442,56.2802,56.2442,56.2802,4500.0
2013-01-11 15:20:00,62.5,62.58,62.49,62.52,10100.0,56.2802,56.3522,56.2712,56.2982,10100.0
2013-01-11 15:25:00,62.52,62.55,62.52,62.53,4100.0,56.2982,56.3252,56.2982,56.3072,4100.0
2013-01-11 15:30:00,62.54,62.56,62.5,62.52,8900.0,56.3162,56.3342,56.2802,56.2982,8900.0
2013-01-11 15:35:00,62.53,62.57,62.52,62.53,12500.0,56.3072,56.3432,56.2982,56.3072,12500.0
2013-01-11 15:40:00,62.53,62.55,62.53,62.55,7300.0,56.3072,56.3252,56.3072,56.3252,7300.0
2013-01-11 15:45:00,62.55,62.59,62.53,62.58,14700.0,56.3252,56.3612,56.3072,56.3522,14700.0
2013-01-11 15:50:00,62.58,62.59,62.55,62.57,20400.0,56.3522,56.3612,56.3252,56.3432,20400.0
2013-01-11 15:55:00,62.57,62.62,62.54,62.61,36100.0,56.3432,56.3883,56.3162,56.3793,36100.0
2013-01-14 09:30:00,62.4,62.63,62.37,62.6,18100.0,56.1902,56.3973,56.1631,56.3703,18100.0
2013-01-14 09:35:00,62.63,62.75,62.6,62.71,8000.0,56.3973,56.5053,56.3703,56.4693,8000.0
2013-01-14 09:40:00,62.68,62.78,62.63,62.78,14000.0,56.4423,56.5323,56.3973,56.5323,14000.0
2013-01-14 09:45:00,62.78,62.8,62.66,62.73,10300.0,56.5323,56.5504,56.4243,56.4873,10300.0
2013-01-14 09:50:00,62.71,62.72,62.49,62.51,6800.0,56.4693,56.4783,56.2712,56.2892,6800.0
2013-01-14 09:55:00,62.51,62.63,62.51,62.61,4000.0,56.2892,56.3973,56.2892,56.3793,4000.0
2013-01-14 10:00:00,62.59,62.59,62.48,62.53,7900.0,56.3612,56.3612,56.2622,56.3072,7900.0
2013-01-14 10:05:00,62.53,62.56,62.51,62.53,5200.0,56.3072,56.3342,56.2892,56.3072,5200.0
2013-01-14 10:10:00,62.55,62.55,62.49,62.52,4700.0,56.3252,56.3252,56.2712,56.2982,4700.0
2013-01-14 10:15:00,62.53,62.57,62.52,62.55,3700.0,56.3072,56.3432,56.2982,56.3252,3700.0
2013-01-14 10:20:00,62.54,62.57,62.52,62.52,8200.0,56.3162,56.3432,56.2982,56.2982,8200.0
2013-01-14 10:25:00,62.5,62.57,62.49,62.54,7200.0,56.2802,56.3432,56.2712,56.3162,7200.0
2013-01-14 10:30:00,62.53,62.55,62.47,62.47,4400.0,56.3072,56.3252,56.2532,56.2532,4400.0
2013-01-14 10:35:00,62.46,62.48,62.39,62.4,5000.0,56.2442,56.2622,56.1812,56.1902,5000.0
2013-01-14 10:40:00,62.41,62.44,62.39,62.43,7700.0,56.1992,56.2262,56.1812,56.2172,7700.0
2013-01-14 10:45:00,62.43,62.46,62.39,62.46,7400.0,56.2172,56.2442,56.1812,56.2442,7400.0
2013-01-14 10:50:00,62.45,62.45,62.36,62.37,2700.0,56.2352,56.2352,56.1541,56.1631,2700.0
2013-01-14 10:55:00,62.37,62.37,62.32,62.34,3900.0,56.1631,56.1631,56.1181,56.1361,3900.0
2013-01-14 11:00:00,62.35,62.35,62.31,62.34,2700.0,56.1451,56.1451,56.1091,56.1361,2700.0
2013-01-14 11:05:00,62.31,62.36,62.3,62.36,3400.0,56.1091,56.1541,56.1001,56.1541,3400.0
2013-01-14 11:10:00,62.35,62.4,62.35,62.37,7800.0,56.1451,56.1902,56.1451,56.1631,7800.0
2013-01-14 11:15:00,62.37,62.39,62.36,62.39,4700.0,56.1631,56.1812,56.1541,56.1812,4700.0
2013-01-14 11:20:00,62.38,62.38,62.35,62.38,6800.0,56.1721,56.1721,56.1451,56.1721,6800.0
2013-01-14 11:25:00,62.38,62.43,62.38,62.42,3100.0,56.1721,56.2172,56.1721,56.2082,3100.0
2013-01-14 11:30:00,62.43,62.47,62.43,62.46,4200.0,56.2172,56.2532,56.2172,56.2442,4200.0
2013-01-14 11:35:00,62.45,62.45,62.4,62.43,4800.0,56.2352,56.2352,56.1902,56.2172,4800.0
2013-01-14 11:40:00,62.42,62.45,62.39,62.45,11700.0,56.2082,56.2352,56.1812,56.2352,11700.0
2013-01-14 11:45:00,62.45,62.58,62.45,62.58,6500.0,56.2352,56.3522,56.2352,56.3522,6500.0
2013-01-14 11:50:00,62.56,62.57,62.53,62.56,4200.0,56.3342,56.3432,56.3072,56.3342,4200.0
2013-01-14 11:55:00,62.55,62.59,62.54,62.56,9900.0,56.3252,56.3612,56.3162,56.3342,9900.0
2013-01-14 12:00:00,62.56,62.58,62.52,62.52,6700.0,56.3342,56.3522,56.2982,56.2982,6700.0
2013-01-14 12:05:00,62.52,62.52,62.49,62.5,7700.0,56.2982,56.2982,56.2712,56.2802,7700.0
2013-01-14 12:10:00,62.49,62.55,62.46,62.54,23400.0,56.2712,56.3252,56.2442,56.3162,23400.0
2013-01-14 12:15:00,62.54,62.57,62.52,62.54,7900.0,56.3162,56.3432,56.2982,56.3162,7900.0
2013-01-14 12:20:00,62.54,62.56,62.51,62.52,4600.0,56.3162,56.3342,56.2892,56.2982,4600.0
2013-01-14 12:25:00,62.51,62.53,62.49,62.53,6200.0,56.2892,56.3072,56.2712,56.3072,6200.0
2013-01-14 12:30:00,62.53,62.55,62.52,62.52,3200.0,56.3072,56.3252,56.2982,56.2982,3200.0
2013-01-14 12:35:00,62.52,62.52,62.5,62.5,1500.0,56.2982,56.2982,56.2802,56.2802,1500.0
2013-01-14 12:40:00,62.51,62.52,62.47,62.49,7300.0,56.2892,56.2982,56.2532,56.2712,7300.0
2013-01-14 12:45:00,62.5,62.53,62.5,62.52,3600.0,56.2802,56.3072,56.2802,56.2982,3600.0
2013-01-14 12:50:00,62.52,62.52,62.49,62.5,2200.0,56.2982,56.2982,56.2712,56.2802,2200.0
2013-01-14 12:55:00,62.5,62.5,62.47,62.48,1100.0,56.2802,56.2802,56.2532,56.2622,1100.0
2013-01-14 13:00:00,62.48,62.48,62.43,62.44,4100.0,56.2622,56.2622,56.2172,56.2262,4100.0
2013-01-14 13:05:00,62.45,62.51,62.45,62.5,7400.0,56.2352,56.2892,56.2352,56.2802,7400.0
2013-01-14 13:10:00,62.51,62.56,62.51,62.56,3400.0,56.2892,56.3342,56.2892,56.3342,3400.0
2013-01-14 13:15:00,62.55,62.62,62.54,62.6,9700.0,56.3252,56.3883,56.3162,56.3703,9700.0
2013-01-14 13:20:00,62.59,62.63,62.59,62.61,5300.0,56.3612,56.3973,56.3612,56.3793,5300.0
2013-01-14 13:25:00,62.61,62.68,62.61,62.68,8900.0,56.3793,56.4423,56.3793,56.4423,8900.0
2013-01-14 13:30:00,62.67,62.67,62.65,62.65,2600.0,56.4333,56.4333,56.4153,56.4153,2600.0
2013-01-14 13:35:00,62.65,62.67,62.64,62.64,3300.0,56.4153,56.4333,56.4063,56.4063,3300.0
2013-01-14 13:40:00,62.62,62.65,62.62,62.65,4600.0,56.3883,56.4153,56.3883,56.4153,4600.0
2013-01-14 13:45:00,62.64,62.66,62.61,62.65,5500.0,56.4063,56.4243,56.3793,56.4153,5500.0
2013-01-14 13:50:00,62.66,62.66,62.63,62.64,2600.0,56.4243,56.4243,56.3973,56.4063,2600.0
2013-01-14 13:55:00,62.66,62.66,62.61,62.66,12700.0,56.4243,56.4243,56.3793,56.4243,12700.0
2013-01-14 14:00:00,62.65,62.77,62.64,62.77,15600.0,56.4153,56.5233,56.4063,56.5233,15600.0
2013-01-14 14:05:00,62.76,62.85,62.73,62.84,28700.0,56.5143,56.5954,56.4873,56.5864,28700.0
2013-01-14 14:10:00,62.84,62.86,62.81,62.81,15800.0,56.5864,56.6044,56.5594,56.5594,15800.0
2013-01-14 14:15:00,62.82,62.86,62.78,62.8,20500.0,56.5684,56.6044,56.5323,56.5504,20500.0
2013-01-14 14:20:00,62.79,62.79,62.75,62.76,5400.0,56.5413,56.5413,56.5053,56.5143,5400.0
2013-01-14 14:25:00,62.76,62.78,62.76,62.76,4800.0,56.5143,56.5323,56.5143,56.5143,4800.0
2013-01-14 14:30:00,62.76,62.82,62.73,62.73,14600.0,56.5143,56.5684,56.4873,56.4873,14600.0
2013-01-14 14:35:00,62.74,62.75,62.68,62.72,13400.0,56.4963,56.5053,56.4423,56.4783,13400.0
2013-01-14 14:40:00,62.72,62.72,62.7,62.71,6400.0,56.4783,56.4783,56.4603,56.4693,6400.0
2013-01-14 14:45:00,62.71,62.71,62.65,62.69,9900.0,56.4693,56.4693,56.4153,56.4513,9900.0
2013-01-14 14:50:00,62.69,62.72,62.67,62.68,10500.0,56.4513,56.4783,56.4333,56.4423,10500.0
2013-01-14 14:55:00,62.67,62.74,62.67,62.72,18900.0,56.4333,56.4963,56.4333,56.4783,18900.0
2013-01-14 15:00:00,62.73,62.83,62.73,62.83,54200.0,56.4873,56.5774,56.4873,56.5774,54200.0
2013-01-14 15:05:00,62.83,62.85,62.8,62.81,23200.0,56.5774,56.5954,56.5504,56.5594,23200.0
2013-01-14 15:10:00,62.81,62.85,62.81,62.83,16600.0,56.5594,56.5954,56.5594,56.5774,16600.0
2013-01-14 15:15:00,62.83,62.84,62.8,62.83,53300.0,56.5774,56.5864,56.5504,56.5774,53300.0
2013-01-14 15:20:00,62.82,62.86,62.79,62.79,41300.0,56.5684,56.6044,56.5413,56.5413,41300.0
2013-01-14 15:25:00,62.79,62.83,62.76,62.77,25000.0,56.5413,56.5774,56.5143,56.5233,25000.0
2013-01-14 15:30:00,62.77,62.78,62.73,62.73,14600.0,56.5233,56.5323,56.4873,56.4873,14600.0
2013-01-14 15:35:00,62.73,62.74,62.64,62.66,23200.0,56.4873,56.4963,56.4063,56.4243,23200.0
2013-01-14 15:40:00,62.66,62.71,62.63,62.68,22700.0,56.4243,56.4693,56.3973,56.4423,22700.0
2013-01-14 15:45:00,62.68,62.68,62.63,62.63,13500.0,56.4423,56.4423,56.3973,56.3973,13500.0
2013-01-14 15:50:00,62.63,62.64,62.57,62.63,77800.0,56.3973,56.4063,56.3432,56.3973,77800.0
2013-01-14 15:55:00,62.63,62.71,62.58,62.7,67400.0,56.3973,56.4693,56.3522,56.4603,67400.0
2013-01-15 09:30:00,62.49,62.5,62.31,62.34,24500.0,56.2712,56.2802,56.1091,56.1361,24500.0
2013-01-15 09:35:00,62.32,62.57,62.27,62.53,13400.0,56.1181,56.3432,56.0731,56.3072,13400.0
2013-01-15 09:40:00,62.49,62.5,62.36,62.46,13300.0,56.2712,56.2802,56.1541,56.2442,13300.0
2013-01-15 09:45:00,62.5,62.52,62.34,62.49,32700.0,56.2802,56.2982,56.1361,56.2712,32700.0
2013-01-15 09:50:00,62.48,62.57,62.46,62.55,17000.0,56.2622,56.3432,56.2442,56.3252,17000.0
2013-01-15 09:55:00,62.56,62.68,62.54,62.62,15200.0,56.3342,56.4423,56.3162,56.3883,15200.0
2013-01-15 10:00:00,62.59,62.74,62.56,62.6,57200.0,56.3612,56.4963,56.3342,56.3703,57200.0
2013-01-15 10:05:00,62.61,62.66,62.53,62.62,11200.0,56.3793,56.4243,56.3072,56.3883,11200.0
2013-01-15 10:10:00,62.62,62.8,62.61,62.8,18700.0,56.3883,56.5504,56.3793,56.5504,18700.0
2013-01-15 10:15:00,62.8,62.89,62.79,62.88,16000.0,56.5504,56.6314,56.5413,56.6224,16000.0
2013-01-15 10:20:00,62.88,62.89,62.7,62.71,11100.0,56.6224,56.6314,56.4603,56.4693,11100.0
2013-01-15 10:25:00,62.7,62.79,62.7,62.73,11100.0,56.4603,56.5413,56.4603,56.4873,11100.0
2013-01-15 10:30:00,62.73,62.73,62.66,62.7,6200.0,56.4873,56.4873,56.4243,56.4603,6200.0
2013-01-15 10:35:00,62.7,62.8,62.67,62.75,12300.0,56.4603,56.5504,56.4333,56.5053,12300.0
2013-01-15 10:40:00,62.77,62.81,62.71,62.81,7800.0,56.5233,56.5594,56.4693,56.5594,7800.0
2013-01-15 10:45:00,62.81,62.84,62.78,62.84,15900.0,56.5594,56.5864,56.5323,56.5864,15900.0
2013-01-15 10:50:00,62.84,62.9,62.84,62.86,22100.0,56.5864,56.6404,56.5864,56.6044,22100.0
2013-01-15 10:55:00,62.87,62.97,62.87,62.94,42300.0,56.6134,56.7034,56.6134,56.6764,42300.0
2013-01-15 11:00:00,62.95,63.05,62.94,63.02,65300.0,56.6854,56.7755,56.6764,56.7485,65300.0
2013-01-15 11:05:00,63.03,63.13,63.02,63.13,25700.0,56.7575,56.8475,56.7485,56.8475,25700.0
2013-01-15 11:10:00,63.13,63.27,63.08,63.08,105100.0,56.8475,56.9736,56.8025,56.8025,105100.0
2013-01-15 11:15:00,63.07,63.08,62.99,63.01,20300.0,56.7935,56.8025,56.7214,56.7395,20300.0
2013-01-15 11:20:00,63.02,63.02,62.98,63.0,13500.0,56.7485,56.7485,56.7124,56.7304,13500.0
2013-01-15 11:25:00,63.0,63.02,62.98,63.0,13100.0,56.7304,56.7485,56.7124,56.7304,13100.0
2013-01-15 11:30:00,63.0,63.02,62.97,63.02,13400.0,56.7304,56.7485,56.7034,56.7485,13400.0
2013-01-15 11:35:00,63.02,63.05,62.98,63.01,20500.0,56.7485,56.7755,56.7124,56.7395,20500.0
2013-01-15 11:40:00,63.01,63.02,62.97,63.0,19300.0,56.7395,56.7485,56.7034,56.7304,19300.0
2013-01-15 11:45:00,63.0,63.02,62.98,63.02,8200.0,56.7304,56.7485,56.7124,56.7485,8200.0
2013-01-15 11:50:00,63.02,63.03,62.96,62.98,8800.0,56.7485,56.7575,56.6944,56.7124,8800.0
2013-01-15 11:55:00,62.96,62.97,62.92,62.94,9500.0,56.6944,56.7034,56.6584,56.6764,9500.0
2013-01-15 12:00:00,62.95,62.96,62.92,62.94,10500.0,56.6854,56.6944,56.6584,56.6764,10500.0
2013-01-15 12:05:00,62.94,63.02,62.94,62.99,12200.0,56.6764,56.7485,56.6764,56.7214,12200.0
2013-01-15 12:10:00,62.98,62.98,62.94,62.96,5000.0,56.7124,56.7124,56.6764,56.6944,5000.0
2013-01-15 12:15:00,62.95,63.04,62.95,63.03,12700.0,56.6854,56.7665,56.6854,56.7575,12700.0
2013-01-15 12:20:00,63.02,63.02,62.95,62.95,6800.0,56.7485,56.7485,56.6854,56.6854,6800.0
2013-01-15 12:25:00,62.96,62.97,62.9,62.91,46700.0,56.6944,56.7034,56.6404,56.6494,46700.0
2013-01-15 12:30:00,62.92,62.97,62.9,62.96,16200.0,56.6584,56.7034,56.6404,56.6944,16200.0
2013-01-15 12:35:00,62.95,62.95,62.9,62.9,6600.0,56.6854,56.6854,56.6404,56.6404,6600.0
2013-01-15 12:40:00,62.9,62.96,62.9,62.95,14800.0,56.6404,56.6944,56.6404,56.6854,14800.0
2013-01-15 12:45:00,62.97,62.99,62.92,62.95,13500.0,56.7034,56.7214,56.6584,56.6854,13500.0
2013-01-15 12:50:00,62.94,62.97,62.94,62.94,6400.0,56.6764,56.7034,56.6764,56.6764,6400.0
2013-01-15 12:55:00,62.94,62.95,62.9,62.9,7300.0,56.6764,56.6854,56.6404,56.6404,7300.0
2013-01-15 13:00:00,62.91,62.92,62.9,62.91,4100.0,56.6494,56.6584,56.6404,56.6494,4100.0
2013-01-15 13:05:00,62.91,62.94,62.88,62.89,18300.0,56.6494,56.6764,56.6224,56.6314,18300.0
2013-01-15 13:10:00,62.89,62.92,62.85,62.85,13100.0,56.6314,56.6584,56.5954,56.5954,13100.0
2013-01-15 13:15:00,62.85,62.86,62.78,62.8,23400.0,56.5954,56.6044,56.5323,56.5504,23400.0
2013-01-15 13:20:00,62.79,62.8,62.78,62.79,9900.0,56.5413,56.5504,56.5323,56.5413,9900.0
2013-01-15 13:25:00,62.8,62.86,62.79,62.83,20500.0,56.5504,56.6044,56.5413,56.5774,20500.0
2013-01-15 13:30:00,62.83,62.83,62.78,62.8,9100.0,56.5774,56.5774,56.5323,56.5504,9100.0
2013-01-15 13:35:00,62.81,62.87,62.8,62.87,8400.0,56.5594,56.6134,56.5504,56.6134,8400.0
2013-01-15 13:40:00,62.87,62.89,62.85,62.87,10200.0,56.6134,56.6314,56.5954,56.6134,10200.0
2013-01-15 13:45:00,62.87,62.9,62.83,62.84,14000.0,56.6134,56.6404,56.5774,56.5864,14000.0
2013-01-15 13:50:00,62.85,62.88,62.8,62.82,14000.0,56.5954,56.6224,56.5504,56.5684,14000.0
2013-01-15 13:55:00,62.82,62.83,62.77,62.8,13600.0,56.5684,56.5774,56.5233,56.5504,13600.0
2013-01-15 14:00:00,62.8,62.8,62.77,62.78,8100.0,56.5504,56.5504,56.5233,56.5323,8100.0
2013-01-15 14:05:00,62.78,62.81,62.76,62.78,11100.0,56.5323,56.5594,56.5143,56.5323,11100.0
2013-01-15 14:10:00,62.77,62.78,62.67,62.71,28000.0,56.5233,56.5323,56.4333,56.4693,28000.0
2013-01-15 14:15:00,62.7,62.71,62.65,62.65,8900.0,56.4603,56.4693,56.4153,56.4153,8900.0
2013-01-15 14:20:00,62.64,62.65,62.59,62.62,12000.0,56.4063,56.4153,56.3612,56.3883,12000.0
2013-01-15 14:25:00,62.63,62.64,62.61,62.63,11200.0,56.3973,56.4063,56.3793,56.3973,11200.0
2013-01-15 14:30:00,62.63,62.64,62.61,62.61,13700.0,56.3973,56.4063,56.3793,56.3793,13700.0
2013-01-15 14:35:00,62.62,62.67,62.62,62.67,10300.0,56.3883,56.4333,56.3883,56.4333,10300.0
2013-01-15 14:40:00,62.68,62.83,62.68,62.83,16200.0,56.4423,56.5774,56.4423,56.5774,16200.0
2013-01-15 14:45:00,62.83,62.86,62.8,62.84,13900.0,56.5774,56.6044,56.5504,56.5864,13900.0
2013-01-15 14:50:00,62.86,62.9,62.84,62.89,12200.0,56.6044,56.6404,56.5864,56.6314,12200.0
2013-01-15 14:55:00,62.88,62.9,62.88,62.89,11700.0,56.6224,56.6404,56.6224,56.6314,11700.0
2013-01-15 15:00:00,62.89,62.95,62.89,62.9,25400.0,56.6314,56.6854,56.6314,56.6404,25400.0
2013-01-15 15:05:00,62.9,62.91,62.88,62.9,14700.0,56.6404,56.6494,56.6224,56.6404,14700.0
2013-01-15 15:10:00,62.89,62.9,62.86,62.86,10300.0,56.6314,56.6404,56.6044,56.6044,10300.0
2013-01-15 15:15:00,62.86,62.86,62.82,62.86,16600.0,56.6044,56.6044,56.5684,56.6044,16600.0
2013-01-15 15:20:00,62.86,62.86,62.81,62.84,14400.0,56.6044,56.6044,56.5594,56.5864,14400.0
2013-01-15 15:25:00,62.84,62.85,62.81,62.83,10300.0,56.5864,56.5954,56.5594,56.5774,10300.0
2013-01-15 15:30:00,62.84,62.88,62.83,62.88,22900.0,56.5864,56.6224,56.5774,56.6224,22900.0
2013-01-15 15:35:00,62.88,62.95,62.87,62.92,25100.0,56.6224,56.6854,56.6134,56.6584,25100.0
2013-01-15 15:40:00,62.92,63.02,62.92,63.02,15500.0,56.6584,56.7485,56.6584,56.7485,15500.0
2013-01-15 15:45:00,63.03,63.03,62.92,62.92,22600.0,56.7575,56.7575,56.6584,56.6584,22600.0
2013-01-15 15:50:00,62.92,62.93,62.9,62.93,24700.0,56.6584,56.6674,56.6404,56.6674,24700.0
2013-01-15 15:55:00,62.92,62.98,62.91,62.94,71200.0,56.6584,56.7124,56.6494,56.6764,71200.0
2013-01-16 09:30:00,62.8,62.93,62.32,62.56,63900.0,56.5504,56.6674,56.1181,56.3342,63900.0
2013-01-16 09:35:00,62.56,62.65,62.4,62.65,52200.0,56.3342,56.4153,56.1902,56.4153,52200.0
2013-01-16 09:40:00,62.65,62.83,62.65,62.83,16600.0,56.4153,56.5774,56.4153,56.5774,16600.0
2013-01-16 09:45:00,62.83,62.95,62.83,62.93,10700.0,56.5774,56.6854,56.5774,56.6674,10700.0
2013-01-16 09:50:00,62.94,63.04,62.92,62.92,18400.0,56.6764,56.7665,56.6584,56.6584,18400.0
2013-01-16 09:55:00,62.92,62.95,62.77,62.77,16200.0,56.6584,56.6854,56.5233,56.5233,16200.0
2013-01-16 10:00:00,62.77,62.8,62.69,62.74,15400.0,56.5233,56.5504,56.4513,56.4963,15400.0
2013-01-16 10:05:00,62.75,62.98,62.75,62.91,40800.0,56.5053,56.7124,56.5053,56.6494,40800.0
2013-01-16 10:10:00,62.9,62.95,62.88,62.94,15600.0,56.6404,56.6854,56.6224,56.6764,15600.0
2013-01-16 10:15:00,62.92,62.93,62.88,62.91,7600.0,56.6584,56.6674,56.6224,56.6494,7600.0
2013-01-16 10:20:00,62.92,63.04,62.92,63.03,10800.0,56.6584,56.7665,56.6584,56.7575,10800.0
2013-01-16 10:25:00,63.02,63.2,63.02,63.2,15100.0,56.7485,56.9105,56.7485,56.9105,15100.0
2013-01-16 10:30:00,63.2,63.25,63.16,63.25,32900.0,56.9105,56.9556,56.8745,56.9556,32900.0
2013-01-16 10:35:00,63.26,63.3,63.24,63.25,11000.0,56.9646,57.0006,56.9466,56.9556,11000.0
2013-01-16 10:40:00,63.27,63.38,63.27,63.38,26800.0,56.9736,57.0726,56.9736,57.0726,26800.0
2013-01-16 10:45:00,63.39,63.39,63.3,63.34,60300.0,57.0816,57.0816,57.0006,57.0366,60300.0
2013-01-16 10:50:00,63.35,63.35,63.28,63.28,14200.0,57.0456,57.0456,56.9826,56.9826,14200.0
2013-01-16 10:55:00,63.28,63.29,63.12,63.13,10000.0,56.9826,56.9916,56.8385,56.8475,10000.0
2013-01-16 11:00:00,63.13,63.14,63.11,63.13,4700.0,56.8475,56.8565,56.8295,56.8475,4700.0
2013-01-16 11:05:00,63.13,63.17,63.11,63.17,11800.0,56.8475,56.8835,56.8295,56.8835,11800.0
2013-01-16 11:10:00,63.17,63.21,63.17,63.19,6900.0,56.8835,56.9195,56.8835,56.9015,6900.0
2013-01-16 11:15:00,63.18,63.22,63.18,63.19,30700.0,56.8925,56.9286,56.8925,56.9015,30700.0
2013-01-16 11:20:00,63.18,63.2,63.14,63.18,8500.0,56.8925,56.9105,56.8565,56.8925,8500.0
2013-01-16 11:25:00,63.18,63.22,63.17,63.17,9300.0,56.8925,56.9286,56.8835,56.8835,9300.0
2013-01-16 11:30:00,63.16,63.16,63.11,63.11,5900.0,56.8745,56.8745,56.8295,56.8295,5900.0
2013-01-16 11:35:00,63.12,63.13,63.09,63.11,15700.0,56.8385,56.8475,56.8115,56.8295,15700.0
2013-01-16 11:40:00,63.1,63.1,63.04,63.05,10900.0,56.8205,56.8205,56.7665,56.7755,10900.0
2013-01-16 11:45:00,63.06,63.09,63.04,63.06,9100.0,56.7845,56.8115,56.7665,56.7845,9100.0
2013-01-16 11:50:00,63.05,63.12,63.05,63.1,11600.0,56.7755,56.8385,56.7755,56.8205,11600.0
2013-01-16 11:55:00,63.1,63.13,63.09,63.13,8300.0,56.8205,56.8475,56.8115,56.8475,8300.0
2013-01-16 12:00:00,63.13,63.14,63.06,63.06,7200.0,56.8475,56.8565,56.7845,56.7845,7200.0
2013-01-16 12:05:00,63.06,63.08,63.03,63.07,4100.0,56.7845,56.8025,56.7575,56.7935,4100.0
2013-01-16 12:10:00,63.08,63.08,63.03,63.03,4200.0,56.8025,56.8025,56.7575,56.7575,4200.0
2013-01-16 12:15:00,63.03,63.05,63.02,63.02,2100.0,56.7575,56.7755,56.7485,56.7485,2100.0
2013-01-16 12:20:00,63.02,63.07,63.01,63.02,5400.0,56.7485,56.7935,56.7395,56.7485,5400.0
2013-01-16 12:25:00,63.04,63.08,63.04,63.05,3700.0,56.7665,56.8025,56.7665,56.7755,3700.0
2013-01-16 12:30:00,63.03,63.03,62.95,62.96,5600.0,56.7575,56.7575,56.6854,56.6944,5600.0
2013-01-16 12:35:00,62.96,62.99,62.94,62.99,3600.0,56.6944,56.7214,56.6764,56.7214,3600.0
2013-01-16 12:40:00,62.98,62.99,62.93,62.93,7100.0,56.7124,56.7214,56.6674,56.6674,7100.0
2013-01-16 12:45:00,62.94,63.0,62.94,63.0,3500.0,56.6764,56.7304,56.6764,56.7304,3500.0
2013-01-16 12:50:00,62.99,63.01,62.95,62.96,3900.0,56.7214,56.7395,56.6854,56.6944,3900.0
2013-01-16 12:55:00,62.95,62.98,62.94,62.96,4800.0,56.6854,56.7124,56.6764,56.6944,4800.0
2013-01-16 13:00:00,62.96,62.99,62.95,62.99,6700.0,56.6944,56.7214,56.6854,56.7214,6700.0
2013-01-16 13:05:00,63.0,63.03,62.96,62.98,10700.0,56.7304,56.7575,56.6944,56.7124,10700.0
2013-01-16 13:10:00,62.97,62.97,62.93,62.96,4900.0,56.7034,56.7034,56.6674,56.6944,4900.0
2013-01-16 13:15:00,62.96,62.98,62.94,62.95,5800.0,56.6944,56.7124,56.6764,56.6854,5800.0
2013-01-16 13:20:00,62.95,62.98,62.94,62.97,5000.0,56.6854,56.7124,56.6764,56.7034,5000.0
2013-01-16 13:25:00,62.99,62.99,62.9,62.93,7600.0,56.7214,56.7214,56.6404,56.6674,7600.0
2013-01-16 13:30:00,62.91,62.99,62.9,62.99,18200.0,56.6494,56.7214,56.6404,56.7214,18200.0
2013-01-16 13:35:00,63.0,63.04,63.0,63.02,6100.0,56.7304,56.7665,56.7304,56.7485,6100.0
2013-01-16 13:40:00,63.02,63.07,63.0,63.01,6200.0,56.7485,56.7935,56.7304,56.7395,6200.0
2013-01-16 13:45:00,63.01,63.06,63.01,63.06,4700.0,56.7395,56.7845,56.7395,56.7845,4700.0
2013-01-16 13:50:00,63.05,63.05,62.99,63.0,4400.0,56.7755,56.7755,56.7214,56.7304,4400.0
2013-01-16 13:55:00,63.0,63.03,63.0,63.01,4700.0,56.7304,56.7575,56.7304,56.7395,4700.0
2013-01-16 14:00:00,63.01,63.07,63.0,63.06,5300.0,56.7395,56.7935,56.7304,56.7845,5300.0
2013-01-16 14:05:00,63.07,63.07,62.96,62.96,9000.0,56.7935,56.7935,56.6944,56.6944,9000.0
2013-01-16 14:10:00,62.96,63.01,62.95,62.99,4500.0,56.6944,56.7395,56.6854,56.7214,4500.0
2013-01-16 14:15:00,63.01,63.03,63.0,63.01,7100.0,56.7395,56.7575,56.7304,56.7395,7100.0
2013-01-16 14:20:00,63.01,63.06,63.0,63.04,7500.0,56.7395,56.7845,56.7304,56.7665,7500.0
2013-01-16 14:25:00,63.04,63.05,63.02,63.05,3400.0,56.7665,56.7755,56.7485,56.7755,3400.0
2013-01-16 14:30:00,63.05,63.09,63.02,63.09,7000.0,56.7755,56.8115,56.7485,56.8115,7000.0
2013-01-16 14:35:00,63.09,63.09,63.01,63.02,4200.0,56.8115,56.8115,56.7395,56.7485,4200.0
2013-01-16 14:40:00,63.03,63.03,62.98,63.0,3800.0,56.7575,56.7575,56.7124,56.7304,3800.0
2013-01-16 14:45:00,63.01,63.01,62.95,62.98,6100.0,56.7395,56.7395,56.6854,56.7124,6100.0
2013-01-16 14:50:00,62.99,63.03,62.97,63.02,4900.0,56.7214,56.7575,56.7034,56.7485,4900.0
2013-01-16 14:55:00,63.01,63.05,63.01,63.04,8600.0,56.7395,56.7755,56.7395,56.7665,8600.0
2013-01-16 15:00:00,63.03,63.03,62.97,62.98,8500.0,56.7575,56.7575,56.7034,56.7124,8500.0
2013-01-16 15:05:00,62.99,62.99,62.96,62.97,5700.0,56.7214,56.7214,56.6944,56.7034,5700.0
2013-01-16 15:10:00,62.96,62.98,62.95,62.98,6200.0,56.6944,56.7124,56.6854,56.7124,6200.0
2013-01-16 15:15:00,62.98,62.99,62.93,62.93,7900.0,56.7124,56.7214,56.6674,56.6674,7900.0
2013-01-16 15:20:00,62.93,62.93,62.86,62.87,14000.0,56.6674,56.6674,56.6044,56.6134,14000.0
2013-01-16 15:25:00,62.86,62.88,62.82,62.84,13400.0,56.6044,56.6224,56.5684,56.5864,13400.0
2013-01-16 15:30:00,62.84,62.92,62.82,62.91,13200.0,56.5864,56.6584,56.5684,56.6494,13200.0
2013-01-16 15:35:00,62.92,63.0,62.92,63.0,15400.0,56.6584,56.7304,56.6584,56.7304,15400.0
2013-01-16 15:40:00,63.0,63.01,62.97,63.0,22500.0,56.7304,56.7395,56.7034,56.7304,22500.0
2013-01-16 15:45:00,62.99,63.0,62.93,62.99,29500.0,56.7214,56.7304,56.6674,56.7214,29500.0
2013-01-16 15:50:00,62.99,63.02,62.97,63.01,47000.0,56.7214,56.7485,56.7034,56.7395,47000.0
2013-01-16 15:55:00,62.98,62.99,62.92,62.93,69000.0,56.7124,56.7214,56.6584,56.6674,69000.0
2013-01-17 09:30:00,63.04,63.2,62.79,63.1,26900.0,56.7665,56.9105,56.5413,56.8205,26900.0
2013-01-17 09:35:00,63.12,63.14,62.95,63.04,16600.0,56.8385,56.8565,56.6854,56.7665,16600.0
2013-01-17 09:40:00,63.04,63.05,62.95,62.95,14300.0,56.7665,56.7755,56.6854,56.6854,14300.0
2013-01-17 09:45:00,62.97,63.05,62.96,63.04,10300.0,56.7034,56.7755,56.6944,56.7665,10300.0
2013-01-17 09:50:00,63.05,63.08,63.0,63.0,8100.0,56.7755,56.8025,56.7304,56.7304,8100.0
2013-01-17 09:55:00,62.98,63.02,62.98,62.99,7200.0,56.7124,56.7485,56.7124,56.7214,7200.0
2013-01-17 10:00:00,62.97,63.01,62.85,62.94,16600.0,56.7034,56.7395,56.5954,56.6764,16600.0
2013-01-17 10:05:00,62.96,63.02,62.92,62.99,8800.0,56.6944,56.7485,56.6584,56.7214,8800.0
2013-01-17 10:10:00,63.0,63.06,62.99,63.04,13600.0,56.7304,56.7845,56.7214,56.7665,13600.0
2013-01-17 10:15:00,63.05,63.16,63.05,63.11,9200.0,56.7755,56.8745,56.7755,56.8295,9200.0
2013-01-17 10:20:00,63.11,63.2,63.11,63.19,8800.0,56.8295,56.9105,56.8295,56.9015,8800.0
2013-01-17 10:25:00,63.2,63.24,63.2,63.24,6200.0,56.9105,56.9466,56.9105,56.9466,6200.0
2013-01-17 10:30:00,63.25,63.28,63.2,63.27,13800.0,56.9556,56.9826,56.9105,56.9736,13800.0
2013-01-17 10:35:00,63.27,63.36,63.27,63.34,8200.0,56.9736,57.0546,56.9736,57.0366,8200.0
2013-01-17 10:40:00,63.33,63.34,63.21,63.22,23400.0,57.0276,57.0366,56.9195,56.9286,23400.0
2013-01-17 10:45:00,63.23,63.3,63.22,63.29,58100.0,56.9376,57.0006,56.9286,56.9916,58100.0
2013-01-17 10:50:00,63.3,63.37,63.3,63.36,6700.0,57.0006,57.0636,57.0006,57.0546,6700.0
2013-01-17 10:55:00,63.35,63.38,63.28,63.3,12900.0,57.0456,57.0726,56.9826,57.0006,12900.0
2013-01-17 11:00:00,63.31,63.35,63.29,63.35,9200.0,57.0096,57.0456,56.9916,57.0456,9200.0
2013-01-17 11:05:00,63.35,63.4,63.34,63.36,9500.0,57.0456,57.0906,57.0366,57.0546,9500.0
2013-01-17 11:10:00,63.36,63.39,63.35,63.37,10800.0,57.0546,57.0816,57.0456,57.0636,10800.0
2013-01-17 11:15:00,63.37,63.42,63.37,63.42,9100.0,57.0636,57.1087,57.0636,57.1087,9100.0
2013-01-17 11:20:00,63.42,63.45,63.41,63.43,7700.0,57.1087,57.1357,57.0996,57.1177,7700.0
2013-01-17 11:25:00,63.42,63.52,63.41,63.52,15300.0,57.1087,57.1987,57.0996,57.1987,15300.0
2013-01-17 11:30:00,63.52,63.54,63.51,63.52,12600.0,57.1987,57.2167,57.1897,57.1987,12600.0
2013-01-17 11:35:00,63.53,63.56,63.52,63.56,16300.0,57.2077,57.2347,57.1987,57.2347,16300.0
2013-01-17 11:40:00,63.55,63.59,63.54,63.55,7700.0,57.2257,57.2617,57.2167,57.2257,7700.0
2013-01-17 11:45:00,63.55,63.57,63.54,63.55,7000.0,57.2257,57.2437,57.2167,57.2257,7000.0
2013-01-17 11:50:00,63.56,63.58,63.53,63.55,14000.0,57.2347,57.2527,57.2077,57.2257,14000.0
2013-01-17 11:55:00,63.55,63.57,63.53,63.54,4800.0,57.2257,57.2437,57.2077,57.2167,4800.0
2013-01-17 12:00:00,63.54,63.61,63.53,63.6,13100.0,57.2167,57.2797,57.2077,57.2707,13100.0
2013-01-17 12:05:00,63.61,63.63,63.59,63.61,10300.0,57.2797,57.2978,57.2617,57.2797,10300.0
2013-01-17 12:10:00,63.61,63.64,63.59,63.61,9100.0,57.2797,57.3068,57.2617,57.2797,9100.0
2013-01-17 12:15:00,63.61,63.61,63.55,63.57,9100.0,57.2797,57.2797,57.2257,57.2437,9100.0
2013-01-17 12:20:00,63.57,63.6,63.56,63.59,10000.0,57.2437,57.2707,57.2347,57.2617,10000.0
2013-01-17 12:25:00,63.59,63.61,63.55,63.57,11300.0,57.2617,57.2797,57.2257,57.2437,11300.0
2013-01-17 12:30:00,63.57,63.59,63.55,63.57,5700.0,57.2437,57.2617,57.2257,57.2437,5700.0
2013-01-17 12:35:00,63.58,63.6,63.55,63.56,12700.0,57.2527,57.2707,57.2257,57.2347,12700.0
2013-01-17 12:40:00,63.56,63.58,63.55,63.58,4600.0,57.2347,57.2527,57.2257,57.2527,4600.0
2013-01-17 12:45:00,63.56,63.59,63.55,63.57,5500.0,57.2347,57.2617,57.2257,57.2437,5500.0
2013-01-17 12:50:00,63.56,63.57,63.54,63.55,10400.0,57.2347,57.2437,57.2167,57.2257,10400.0
2013-01-17 12:55:00,63.55,63.56,63.52,63.55,12600.0,57.2257,57.2347,57.1987,57.2257,12600.0
2013-01-17 13:00:00,63.55,63.56,63.54,63.56,5000.0,57.2257,57.2347,57.2167,57.2347,5000.0
2013-01-17 13:05:00,63.57,63.57,63.52,63.55,5800.0,57.2437,57.2437,57.1987,57.2257,5800.0
2013-01-17 13:10:00,63.54,63.56,63.5,63.52,5900.0,57.2167,57.2347,57.1807,57.1987,5900.0
2013-01-17 13:15:00,63.53,63.55,63.51,63.54,7300.0,57.2077,57.2257,57.1897,57.2167,7300.0
2013-01-17 13:20:00,63.54,63.56,63.53,63.53,5600.0,57.2167,57.2347,57.2077,57.2077,5600.0
2013-01-17 13:25:00,63.53,63.55,63.52,63.54,3500.0,57.2077,57.2257,57.1987,57.2167,3500.0
2013-01-17 13:30:00,63.55,63.55,63.47,63.48,10200.0,57.2257,57.2257,57.1537,57.1627,10200.0
2013-01-17 13:35:00,63.47,63.53,63.45,63.52,4800.0,57.1537,57.2077,57.1357,57.1987,4800.0
2013-01-17 13:40:00,63.52,63.57,63.52,63.55,10100.0,57.1987,57.2437,57.1987,57.2257,10100.0
2013-01-17 13:45:00,63.55,63.58,63.55,63.55,9700.0,57.2257,57.2527,57.2257,57.2257,9700.0
2013-01-17 13:50:00,63.55,63.6,63.55,63.6,12300.0,57.2257,57.2707,57.2257,57.2707,12300.0
2013-01-17 13:55:00,63.6,63.62,63.57,63.62,24300.0,57.2707,57.2887,57.2437,57.2887,24300.0
2013-01-17 14:00:00,63.6,63.63,63.6,63.6,10400.0,57.2707,57.2978,57.2707,57.2707,10400.0
2013-01-17 14:05:00,63.6,63.65,63.6,63.61,9400.0,57.2707,57.3158,57.2707,57.2797,9400.0
2013-01-17 14:10:00,63.61,63.63,63.6,63.63,9600.0,57.2797,57.2978,57.2707,57.2978,9600.0
2013-01-17 14:15:00,63.63,63.68,63.62,63.66,9000.0,57.2978,57.3428,57.2887,57.3248,9000.0
2013-01-17 14:20:00,63.65,63.69,63.65,63.67,6800.0,57.3158,57.3518,57.3158,57.3338,6800.0
2013-01-17 14:25:00,63.67,63.67,63.63,63.63,6200.0,57.3338,57.3338,57.2978,57.2978,6200.0
2013-01-17 14:30:00,63.63,63.64,63.6,63.64,7900.0,57.2978,57.3068,57.2707,57.3068,7900.0
2013-01-17 14:35:00,63.65,63.66,63.62,63.64,11600.0,57.3158,57.3248,57.2887,57.3068,11600.0
2013-01-17 14:40:00,63.65,63.69,63.6,63.61,11000.0,57.3158,57.3518,57.2707,57.2797,11000.0
2013-01-17 14:45:00,63.6,63.64,63.6,63.61,12200.0,57.2707,57.3068,57.2707,57.2797,12200.0
2013-01-17 14:50:00,63.61,63.62,63.6,63.6,21800.0,57.2797,57.2887,57.2707,57.2707,21800.0
2013-01-17 14:55:00,63.6,63.67,63.58,63.65,18500.0,57.2707,57.3338,57.2527,57.3158,18500.0
2013-01-17 15:00:00,63.65,63.65,63.61,63.64,12300.0,57.3158,57.3158,57.2797,57.3068,12300.0
2013-01-17 15:05:00,63.64,63.68,63.64,63.68,14100.0,57.3068,57.3428,57.3068,57.3428,14100.0
2013-01-17 15:10:00,63.67,63.7,63.64,63.66,14000.0,57.3338,57.3608,57.3068,57.3248,14000.0
2013-01-17 15:15:00,63.64,63.69,63.64,63.66,16500.0,57.3068,57.3518,57.3068,57.3248,16500.0
2013-01-17 15:20:00,63.66,63.67,63.62,63.65,21000.0,57.3248,57.3338,57.2887,57.3158,21000.0
2013-01-17 15:25:00,63.65,63.69,63.65,63.68,10600.0,57.3158,57.3518,57.3158,57.3428,10600.0
2013-01-17 15:30:00,63.68,63.72,63.67,63.71,21100.0,57.3428,57.3788,57.3338,57.3698,21100.0
2013-01-17 15:35:00,63.72,63.73,63.69,63.7,25800.0,57.3788,57.3878,57.3518,57.3608,25800.0
2013-01-17 15:40:00,63.7,63.74,63.7,63.71,26400.0,57.3608,57.3968,57.3608,57.3698,26400.0
2013-01-17 15:45:00,63.71,63.73,63.69,63.7,29400.0,57.3698,57.3878,57.3518,57.3608,29400.0
2013-01-17 15:50:00,63.71,63.72,63.62,63.64,61800.0,57.3698,57.3788,57.2887,57.3068,61800.0
2013-01-17 15:55:00,63.63,63.71,63.63,63.63,78800.0,57.2978,57.3698,57.2978,57.2978,78800.0
2013-01-18 09:30:00,63.49,63.63,63.3,63.35,309900.0,57.1717,57.2978,57.0006,57.0456,309900.0
2013-01-18 09:35:00,63.4,63.4,63.23,63.31,9300.0,57.0906,57.0906,56.9376,57.0096,9300.0
2013-01-18 09:40:00,63.25,63.4,63.22,63.32,18300.0,56.9556,57.0906,56.9286,57.0186,18300.0
2013-01-18 09:45:00,63.33,63.41,63.29,63.41,5400.0,57.0276,57.0996,56.9916,57.0996,5400.0
2013-01-18 09:50:00,63.36,63.51,63.36,63.43,22700.0,57.0546,57.1897,57.0546,57.1177,22700.0
2013-01-18 09:55:00,63.43,63.46,63.36,63.44,7000.0,57.1177,57.1447,57.0546,57.1267,7000.0
2013-01-18 10:00:00,63.43,63.46,63.32,63.4,23200.0,57.1177,57.1447,57.0186,57.0906,23200.0
2013-01-18 10:05:00,63.41,63.42,63.32,63.42,13000.0,57.0996,57.1087,57.0186,57.1087,13000.0
2013-01-18 10:10:00,63.4,63.4,63.3,63.34,7500.0,57.0906,57.0906,57.0006,57.0366,7500.0
2013-01-18 10:15:00,63.34,63.43,63.33,63.4,13500.0,57.0366,57.1177,57.0276,57.0906,13500.0
2013-01-18 10:20:00,63.4,63.52,63.39,63.47,22700.0,57.0906,57.1987,57.0816,57.1537,22700.0
2013-01-18 10:25:00,63.46,63.47,63.42,63.45,5200.0,57.1447,57.1537,57.1087,57.1357,5200.0
2013-01-18 10:30:00,63.42,63.43,63.35,63.36,32200.0,57.1087,57.1177,57.0456,57.0546,32200.0
2013-01-18 10:35:00,63.35,63.36,63.3,63.35,7900.0,57.0456,57.0546,57.0006,57.0456,7900.0
2013-01-18 10:40:00,63.34,63.35,63.26,63.28,8800.0,57.0366,57.0456,56.9646,56.9826,8800.0
2013-01-18 10:45:00,63.26,63.3,63.25,63.26,6000.0,56.9646,57.0006,56.9556,56.9646,6000.0
2013-01-18 10:50:00,63.27,63.28,63.17,63.17,14200.0,56.9736,56.9826,56.8835,56.8835,14200.0
2013-01-18 10:55:00,63.17,63.23,63.13,63.19,14600.0,56.8835,56.9376,56.8475,56.9015,14600.0
2013-01-18 11:00:00,63.19,63.19,63.08,63.09,17700.0,56.9015,56.9015,56.8025,56.8115,17700.0
2013-01-18 11:05:00,63.1,63.15,63.1,63.12,7400.0,56.8205,56.8655,56.8205,56.8385,7400.0
2013-01-18 11:10:00,63.11,63.12,63.09,63.1,8900.0,56.8295,56.8385,56.8115,56.8205,8900.0
2013-01-18 11:15:00,63.1,63.21,63.1,63.19,9100.0,56.8205,56.9195,56.8205,56.9015,9100.0
2013-01-18 11:20:00,63.19,63.23,63.17,63.21,9200.0,56.9015,56.9376,56.8835,56.9195,9200.0
2013-01-18 11:25:00,63.21,63.24,63.18,63.19,5400.0,56.9195,56.9466,56.8925,56.9015,5400.0
2013-01-18 11:30:00,63.19,63.23,63.15,63.2,13300.0,56.9015,56.9376,56.8655,56.9105,13300.0
2013-01-18 11:35:00,63.19,63.19,63.13,63.13,6800.0,56.9015,56.9015,56.8475,56.8475,6800.0
2013-01-18 11:40:00,63.13,63.14,63.08,63.08,4600.0,56.8475,56.8565,56.8025,56.8025,4600.0
2013-01-18 11:45:00,63.08,63.08,63.03,63.04,11700.0,56.8025,56.8025,56.7575,56.7665,11700.0
2013-01-18 11:50:00,63.03,63.06,63.0,63.0,9800.0,56.7575,56.7845,56.7304,56.7304,9800.0
2013-01-18 11:55:00,63.0,63.04,62.98,63.02,11100.0,56.7304,56.7665,56.7124,56.7485,11100.0
2013-01-18 12:00:00,63.02,63.09,63.02,63.09,3800.0,56.7485,56.8115,56.7485,56.8115,3800.0
2013-01-18 12:05:00,63.08,63.08,63.02,63.07,6300.0,56.8025,56.8025,56.7485,56.7935,6300.0
2013-01-18 12:10:00,63.06,63.12,63.05,63.1,4500.0,56.7845,56.8385,56.7755,56.8205,4500.0
2013-01-18 12:15:00,63.11,63.16,63.1,63.13,10600.0,56.8295,56.8745,56.8205,56.8475,10600.0
2013-01-18 12:20:00,63.14,63.2,63.13,63.16,3700.0,56.8565,56.9105,56.8475,56.8745,3700.0
2013-01-18 12:25:00,63.16,63.18,63.14,63.15,5200.0,56.8745,56.8925,56.8565,56.8655,5200.0
2013-01-18 12:30:00,63.14,63.21,63.14,63.21,6100.0,56.8565,56.9195,56.8565,56.9195,6100.0
2013-01-18 12:35:00,63.22,63.25,63.21,63.21,4300.0,56.9286,56.9556,56.9195,56.9195,4300.0
2013-01-18 12:40:00,63.21,63.22,63.13,63.2,25400.0,56.9195,56.9286,56.8475,56.9105,25400.0
2013-01-18 12:45:00,63.21,63.23,63.21,63.23,2200.0,56.9195,56.9376,56.9195,56.9376,2200.0
2013-01-18 12:50:00,63.23,63.35,63.23,63.31,9100.0,56.9376,57.0456,56.9376,57.0096,9100.0
2013-01-18 12:55:00,63.32,63.35,63.31,63.32,4700.0,57.0186,57.0456,57.0096,57.0186,4700.0
2013-01-18 13:00:00,63.32,63.37,63.3,63.37,10500.0,57.0186,57.0636,57.0006,57.0636,10500.0
2013-01-18 13:05:00,63.35,63.39,63.35,63.37,6200.0,57.0456,57.0816,57.0456,57.0636,6200.0
2013-01-18 13:10:00,63.37,63.42,63.37,63.39,8800.0,57.0636,57.1087,57.0636,57.0816,8800.0
2013-01-18 13:15:00,63.38,63.42,63.38,63.41,2800.0,57.0726,57.1087,57.0726,57.0996,2800.0
2013-01-18 13:20:00,63.41,63.43,63.36,63.38,2700.0,57.0996,57.1177,57.0546,57.0726,2700.0
2013-01-18 13:25:00,63.37,63.41,63.37,63.38,4400.0,57.0636,57.0996,57.0636,57.0726,4400.0
2013-01-18 13:30:00,63.38,63.38,63.36,63.37,6700.0,57.0726,57.0726,57.0546,57.0636,6700.0
2013-01-18 13:35:00,63.37,63.38,63.35,63.37,3900.0,57.0636,57.0726,57.0456,57.0636,3900.0
2013-01-18 13:40:00,63.37,63.4,63.37,63.38,5400.0,57.0636,57.0906,57.0636,57.0726,5400.0
2013-01-18 13:45:00,63.39,63.41,63.36,63.36,2200.0,57.0816,57.0996,57.0546,57.0546,2200.0
2013-01-18 13:50:00,63.36,63.36,63.33,63.33,3000.0,57.0546,57.0546,57.0276,57.0276,3000.0
2013-01-18 13:55:00,63.33,63.37,63.31,63.36,8200.0,57.0276,57.0636,57.0096,57.0546,8200.0
2013-01-18 14:00:00,63.37,63.43,63.36,63.42,7600.0,57.0636,57.1177,57.0546,57.1087,7600.0
2013-01-18 14:05:00,63.42,63.42,63.41,63.41,2100.0,57.1087,57.1087,57.0996,57.0996,2100.0
2013-01-18 14:10:00,63.42,63.43,63.41,63.43,4200.0,57.1087,57.1177,57.0996,57.1177,4200.0
2013-01-18 14:15:00,63.43,63.46,63.43,63.44,10500.0,57.1177,57.1447,57.1177,57.1267,10500.0
2013-01-18 14:20:00,63.43,63.46,63.43,63.45,5200.0,57.1177,57.1447,57.1177,57.1357,5200.0
2013-01-18 14:25:00,63.45,63.46,63.41,63.44,5700.0,57.1357,57.1447,57.0996,57.1267,5700.0
2013-01-18 14:30:00,63.43,63.47,63.43,63.45,7100.0,57.1177,57.1537,57.1177,57.1357,7100.0
2013-01-18 14:35:00,63.45,63.47,63.45,63.46,3900.0,57.1357,57.1537,57.1357,57.1447,3900.0
2013-01-18 14:40:00,63.46,63.47,63.44,63.45,3400.0,57.1447,57.1537,57.1267,57.1357,3400.0
2013-01-18 14:45:00,63.44,63.44,63.36,63.38,9900.0,57.1267,57.1267,57.0546,57.0726,9900.0
2013-01-18 14:50:00,63.38,63.41,63.38,63.41,6600.0,57.0726,57.0996,57.0726,57.0996,6600.0
2013-01-18 14:55:00,63.4,63.46,63.4,63.45,12800.0,57.0906,57.1447,57.0906,57.1357,12800.0
2013-01-18 15:00:00,63.45,63.46,63.43,63.45,5800.0,57.1357,57.1447,57.1177,57.1357,5800.0
2013-01-18 15:05:00,63.45,63.46,63.43,63.46,8100.0,57.1357,57.1447,57.1177,57.1447,8100.0
2013-01-18 15:10:00,63.46,63.46,63.42,63.43,10000.0,57.1447,57.1447,57.1087,57.1177,10000.0
2013-01-18 15:15:00,63.43,63.45,63.42,63.44,7700.0,57.1177,57.1357,57.1087,57.1267,7700.0
2013-01-18 15:20:00,63.45,63.51,63.45,63.51,13400.0,57.1357,57.1897,57.1357,57.1897,13400.0
2013-01-18 15:25:00,63.51,63.55,63.51,63.54,14100.0,57.1897,57.2257,57.1897,57.2167,14100.0
2013-01-18 15:30:00,63.54,63.58,63.53,63.57,17600.0,57.2167,57.2527,57.2077,57.2437,17600.0
2013-01-18 15:35:00,63.57,63.62,63.57,63.61,22200.0,57.2437,57.2887,57.2437,57.2797,22200.0
2013-01-18 15:40:00,63.6,63.62,63.58,63.61,23900.0,57.2707,57.2887,57.2527,57.2797,23900.0
2013-01-18 15:45:00,63.61,63.66,63.61,63.66,25500.0,57.2797,57.3248,57.2797,57.3248,25500.0
2013-01-18 15:50:00,63.66,63.68,63.61,63.62,38700.0,57.3248,57.3428,57.2797,57.2887,38700.0
2013-01-18 15:55:00,63.62,63.69,63.61,63.68,57900.0,57.2887,57.3518,57.2797,57.3428,57900.0
2013-01-22 09:30:00,63.6,63.68,63.47,63.48,24900.0,57.2707,57.3428,57.1537,57.1627,24900.0
2013-01-22 09:35:00,63.53,63.58,63.5,63.54,9000.0,57.2077,57.2527,57.1807,57.2167,9000.0
2013-01-22 09:40:00,63.53,63.53,63.36,63.4,9400.0,57.2077,57.2077,57.0546,57.0906,9400.0
2013-01-22 09:45:00,63.4,63.56,63.4,63.56,7600.0,57.0906,57.2347,57.0906,57.2347,7600.0
2013-01-22 09:50:00,63.56,63.61,63.45,63.61,6600.0,57.2347,57.2797,57.1357,57.2797,6600.0
2013-01-22 09:55:00,63.58,63.6,63.41,63.43,13300.0,57.2527,57.2707,57.0996,57.1177,13300.0
2013-01-22 10:00:00,63.42,63.43,63.2,63.2,31500.0,57.1087,57.1177,56.9105,56.9105,31500.0
2013-01-22 10:05:00,63.19,63.24,63.15,63.16,17400.0,56.9015,56.9466,56.8655,56.8745,17400.0
2013-01-22 10:10:00,63.16,63.17,63.06,63.08,27000.0,56.8745,56.8835,56.7845,56.8025,27000.0
2013-01-22 10:15:00,63.06,63.06,63.03,63.03,9400.0,56.7845,56.7845,56.7575,56.7575,9400.0
2013-01-22 10:20:00,63.03,63.07,63.01,63.04,11700.0,56.7575,56.7935,56.7395,56.7665,11700.0
2013-01-22 10:25:00,63.04,63.05,62.97,62.99,10900.0,56.7665,56.7755,56.7034,56.7214,10900.0
2013-01-22 10:30:00,63.0,63.06,62.95,63.0,15800.0,56.7304,56.7845,56.6854,56.7304,15800.0
2013-01-22 10:35:00,63.01,63.04,63.0,63.02,7100.0,56.7395,56.7665,56.7304,56.7485,7100.0
2013-01-22 10:40:00,63.02,63.03,62.98,63.01,9400.0,56.7485,56.7575,56.7124,56.7395,9400.0
2013-01-22 10:45:00,63.0,63.02,62.99,63.01,4600.0,56.7304,56.7485,56.7214,56.7395,4600.0
2013-01-22 10:50:00,63.0,63.02,63.0,63.01,4700.0,56.7304,56.7485,56.7304,56.7395,4700.0
2013-01-22 10:55:00,63.02,63.06,63.0,63.06,6600.0,56.7485,56.7845,56.7304,56.7845,6600.0
2013-01-22 11:00:00,63.05,63.09,63.03,63.03,10500.0,56.7755,56.8115,56.7575,56.7575,10500.0
2013-01-22 11:05:00,63.02,63.07,62.99,63.07,10800.0,56.7485,56.7935,56.7214,56.7935,10800.0
2013-01-22 11:10:00,63.07,63.12,63.05,63.1,16600.0,56.7935,56.8385,56.7755,56.8205,16600.0
2013-01-22 11:15:00,63.1,63.19,63.1,63.18,12600.0,56.8205,56.9015,56.8205,56.8925,12600.0
2013-01-22 11:20:00,63.17,63.18,63.15,63.17,8800.0,56.8835,56.8925,56.8655,56.8835,8800.0
2013-01-22 11:25:00,63.17,63.24,63.16,63.22,7900.0,56.8835,56.9466,56.8745,56.9286,7900.0
2013-01-22 11:30:00,63.22,63.22,63.18,63.18,5600.0,56.9286,56.9286,56.8925,56.8925,5600.0
2013-01-22 11:35:00,63.18,63.18,63.08,63.09,9000.0,56.8925,56.8925,56.8025,56.8115,9000.0
2013-01-22 11:40:00,63.09,63.12,63.06,63.11,16800.0,56.8115,56.8385,56.7845,56.8295,16800.0
2013-01-22 11:45:00,63.09,63.1,63.02,63.02,4900.0,56.8115,56.8205,56.7485,56.7485,4900.0
2013-01-22 11:50:00,63.02,63.1,63.0,63.08,12300.0,56.7485,56.8205,56.7304,56.8025,12300.0
2013-01-22 11:55:00,63.08,63.19,63.08,63.18,16900.0,56.8025,56.9015,56.8025,56.8925,16900.0
2013-01-22 12:00:00,63.18,63.29,63.17,63.27,20300.0,56.8925,56.9916,56.8835,56.9736,20300.0
2013-01-22 12:05:00,63.28,63.36,63.28,63.36,12700.0,56.9826,57.0546,56.9826,57.0546,12700.0
2013-01-22 12:10:00,63.36,63.4,63.35,63.36,11800.0,57.0546,57.0906,57.0456,57.0546,11800.0
2013-01-22 12:15:00,63.37,63.48,63.36,63.47,20500.0,57.0636,57.1627,57.0546,57.1537,20500.0
2013-01-22 12:20:00,63.48,63.54,63.48,63.52,9400.0,57.1627,57.2167,57.1627,57.1987,9400.0
2013-01-22 12:25:00,63.52,63.52,63.47,63.47,14300.0,57.1987,57.1987,57.1537,57.1537,14300.0
2013-01-22 12:30:00,63.46,63.5,63.46,63.46,6800.0,57.1447,57.1807,57.1447,57.1447,6800.0
2013-01-22 12:35:00,63.46,63.47,63.42,63.46,10700.0,57.1447,57.1537,57.1087,57.1447,10700.0
2013-01-22 12:40:00,63.46,63.53,63.44,63.5,7900.0,57.1447,57.2077,57.1267,57.1807,7900.0
2013-01-22 12:45:00,63.5,63.52,63.45,63.47,7800.0,57.1807,57.1987,57.1357,57.1537,7800.0
2013-01-22 12:50:00,63.48,63.48,63.41,63.42,4300.0,57.1627,57.1627,57.0996,57.1087,4300.0
2013-01-22 12:55:00,63.42,63.44,63.41,63.44,7100.0,57.1087,57.1267,57.0996,57.1267,7100.0
2013-01-22 13:00:00,63.44,63.5,63.44,63.5,5300.0,57.1267,57.1807,57.1267,57.1807,5300.0
2013-01-22 13:05:00,63.49,63.5,63.45,63.46,7200.0,57.1717,57.1807,57.1357,57.1447,7200.0
2013-01-22 13:10:00,63.47,63.5,63.46,63.48,6800.0,57.1537,57.1807,57.1447,57.1627,6800.0
2013-01-22 13:15:00,63.48,63.52,63.46,63.52,6100.0,57.1627,57.1987,57.1447,57.1987,6100.0
2013-01-22 13:20:00,63.51,63.55,63.51,63.52,6700.0,57.1897,57.2257,57.1897,57.1987,6700.0
2013-01-22 13:25:00,63.52,63.54,63.51,63.54,13600.0,57.1987,57.2167,57.1897,57.2167,13600.0
2013-01-22 13:30:00,63.54,63.54,63.5,63.5,6400.0,57.2167,57.2167,57.1807,57.1807,6400.0
2013-01-22 13:35:00,63.5,63.56,63.5,63.54,7600.0,57.1807,57.2347,57.1807,57.2167,7600.0
2013-01-22 13:40:00,63.54,63.55,63.53,63.53,4600.0,57.2167,57.2257,57.2077,57.2077,4600.0
2013-01-22 13:45:00,63.54,63.55,63.52,63.54,5900.0,57.2167,57.2257,57.1987,57.2167,5900.0
2013-01-22 13:50:00,63.54,63.58,63.54,63.57,7400.0,57.2167,57.2527,57.2167,57.2437,7400.0
2013-01-22 13:55:00,63.58,63.58,63.5,63.52,13400.0,57.2527,57.2527,57.1807,57.1987,13400.0
2013-01-22 14:00:00,63.51,63.52,63.49,63.5,5600.0,57.1897,57.1987,57.1717,57.1807,5600.0
2013-01-22 14:05:00,63.51,63.58,63.51,63.58,6000.0,57.1897,57.2527,57.1897,57.2527,6000.0
2013-01-22 14:10:00,63.59,63.65,63.58,63.65,10700.0,57.2617,57.3158,57.2527,57.3158,10700.0
2013-01-22 14:15:00,63.65,63.67,63.64,63.65,3800.0,57.3158,57.3338,57.3068,57.3158,3800.0
2013-01-22 14:20:00,63.64,63.64,63.62,63.64,7700.0,57.3068,57.3068,57.2887,57.3068,7700.0
2013-01-22 14:25:00,63.64,63.64,63.62,63.62,6800.0,57.3068,57.3068,57.2887,57.2887,6800.0
2013-01-22 14:30:00,63.62,63.63,63.61,63.63,5500.0,57.2887,57.2978,57.2797,57.2978,5500.0
2013-01-22 14:35:00,63.63,63.63,63.56,63.57,13900.0,57.2978,57.2978,57.2347,57.2437,13900.0
2013-01-22 14:40:00,63.57,63.58,63.55,63.56,6300.0,57.2437,57.2527,57.2257,57.2347,6300.0
2013-01-22 14:45:00,63.56,63.64,63.56,63.61,11600.0,57.2347,57.3068,57.2347,57.2797,11600.0
2013-01-22 14:50:00,63.61,63.66,63.6,63.65,10000.0,57.2797,57.3248,57.2707,57.3158,10000.0
2013-01-22 14:55:00,63.65,63.66,63.63,63.65,5600.0,57.3158,57.3248,57.2978,57.3158,5600.0
2013-01-22 15:00:00,63.66,63.67,63.64,63.66,7300.0,57.3248,57.3338,57.3068,57.3248,7300.0
2013-01-22 15:05:00,63.65,63.67,63.63,63.64,11600.0,57.3158,57.3338,57.2978,57.3068,11600.0
2013-01-22 15:10:00,63.63,63.64,63.58,63.61,27100.0,57.2978,57.3068,57.2527,57.2797,27100.0
2013-01-22 15:15:00,63.6,63.66,63.58,63.66,25600.0,57.2707,57.3248,57.2527,57.3248,25600.0
2013-01-22 15:20:00,63.64,63.66,63.62,63.65,15100.0,57.3068,57.3248,57.2887,57.3158,15100.0
2013-01-22 15:25:00,63.64,63.66,63.63,63.65,16000.0,57.3068,57.3248,57.2978,57.3158,16000.0
2013-01-22 15:30:00,63.65,63.68,63.64,63.65,17800.0,57.3158,57.3428,57.3068,57.3158,17800.0
2013-01-22 15:35:00,63.65,63.67,63.63,63.65,24800.0,57.3158,57.3338,57.2978,57.3158,24800.0
2013-01-22 15:40:00,63.65,63.66,63.59,63.63,25600.0,57.3158,57.3248,57.2617,57.2978,25600.0
2013-01-22 15:45:00,63.62,63.62,63.55,63.57,28100.0,57.2887,57.2887,57.2257,57.2437,28100.0
2013-01-22 15:50:00,63.58,63.67,63.58,63.66,30200.0,57.2527,57.3338,57.2527,57.3248,30200.0
2013-01-22 15:55:00,63.66,63.78,63.64,63.78,94800.0,57.3248,57.4328,57.3068,57.4328,94800.0
2013-01-23 09:30:00,63.81,63.98,63.68,63.71,42900.0,57.4598,57.6129,57.3428,57.3698,42900.0
2013-01-23 09:35:00,63.7,63.82,63.65,63.79,11200.0,57.3608,57.4688,57.3158,57.4418,11200.0
2013-01-23 09:40:00,63.81,63.84,63.78,63.81,4200.0,57.4598,57.4869,57.4328,57.4598,4200.0
2013-01-23 09:45:00,63.8,63.82,63.79,63.79,3500.0,57.4508,57.4688,57.4418,57.4418,3500.0
2013-01-23 09:50:00,63.79,63.85,63.77,63.78,9900.0,57.4418,57.4959,57.4238,57.4328,9900.0
2013-01-23 09:55:00,63.75,63.81,63.71,63.78,18800.0,57.4058,57.4598,57.3698,57.4328,18800.0
2013-01-23 10:00:00,63.78,63.85,63.76,63.85,12300.0,57.4328,57.4959,57.4148,57.4959,12300.0
2013-01-23 10:05:00,63.86,63.86,63.81,63.81,8000.0,57.5049,57.5049,57.4598,57.4598,8000.0
2013-01-23 10:10:00,63.81,63.88,63.78,63.83,10900.0,57.4598,57.5229,57.4328,57.4778,10900.0
2013-01-23 10:15:00,63.84,63.84,63.76,63.79,8200.0,57.4869,57.4869,57.4148,57.4418,8200.0
2013-01-23 10:20:00,63.79,63.83,63.74,63.8,29400.0,57.4418,57.4778,57.3968,57.4508,29400.0
2013-01-23 10:25:00,63.81,63.92,63.81,63.91,16300.0,57.4598,57.5589,57.4598,57.5499,16300.0
2013-01-23 10:30:00,63.9,63.9,63.81,63.83,11600.0,57.5409,57.5409,57.4598,57.4778,11600.0
2013-01-23 10:35:00,63.82,63.84,63.77,63.79,14700.0,57.4688,57.4869,57.4238,57.4418,14700.0
2013-01-23 10:40:00,63.8,63.82,63.78,63.82,12600.0,57.4508,57.4688,57.4328,57.4688,12600.0
2013-01-23 10:45:00,63.81,63.83,63.72,63.75,14500.0,57.4598,57.4778,57.3788,57.4058,14500.0
2013-01-23 10:50:00,63.75,63.77,63.74,63.75,8600.0,57.4058,57.4238,57.3968,57.4058,8600.0
2013-01-23 10:55:00,63.74,63.77,63.73,63.76,12700.0,57.3968,57.4238,57.3878,57.4148,12700.0
2013-01-23 11:00:00,63.76,63.84,63.76,63.82,14300.0,57.4148,57.4869,57.4148,57.4688,14300.0
2013-01-23 11:05:00,63.81,63.82,63.78,63.79,7900.0,57.4598,57.4688,57.4328,57.4418,7900.0
2013-01-23 11:10:00,63.79,63.87,63.79,63.81,9300.0,57.4418,57.5139,57.4418,57.4598,9300.0
2013-01-23 11:15:00,63.82,63.86,63.82,63.83,13000.0,57.4688,57.5049,57.4688,57.4778,13000.0
2013-01-23 11:20:00,63.83,63.83,63.74,63.74,9500.0,57.4778,57.4778,57.3968,57.3968,9500.0
2013-01-23 11:25:00,63.72,63.72,63.66,63.7,14400.0,57.3788,57.3788,57.3248,57.3608,14400.0
2013-01-23 11:30:00,63.7,63.77,63.69,63.77,6200.0,57.3608,57.4238,57.3518,57.4238,6200.0
2013-01-23 11:35:00,63.76,63.76,63.71,63.72,8300.0,57.4148,57.4148,57.3698,57.3788,8300.0
2013-01-23 11:40:00,63.72,63.73,63.7,63.72,14900.0,57.3788,57.3878,57.3608,57.3788,14900.0
2013-01-23 11:45:00,63.71,63.77,63.71,63.77,10800.0,57.3698,57.4238,57.3698,57.4238,10800.0
2013-01-23 11:50:00,63.77,63.87,63.77,63.87,11300.0,57.4238,57.5139,57.4238,57.5139,11300.0
2013-01-23 11:55:00,63.86,63.87,63.83,63.84,11400.0,57.5049,57.5139,57.4778,57.4869,11400.0
2013-01-23 12:00:00,63.82,63.89,63.82,63.89,8300.0,57.4688,57.5319,57.4688,57.5319,8300.0
2013-01-23 12:05:00,63.89,63.98,63.89,63.97,12800.0,57.5319,57.6129,57.5319,57.6039,12800.0
2013-01-23 12:10:00,63.97,63.99,63.95,63.99,19500.0,57.6039,57.6219,57.5859,57.6219,19500.0
2013-01-23 12:15:00,63.98,63.99,63.96,63.96,9700.0,57.6129,57.6219,57.5949,57.5949,9700.0
2013-01-23 12:20:00,63.95,63.95,63.85,63.86,11900.0,57.5859,57.5859,57.4959,57.5049,11900.0
2013-01-23 12:25:00,63.87,63.92,63.83,63.85,115600.0,57.5139,57.5589,57.4778,57.4959,115600.0
2013-01-23 12:30:00,63.84,63.84,63.81,63.81,9300.0,57.4869,57.4869,57.4598,57.4598,9300.0
2013-01-23 12:35:00,63.81,63.83,63.79,63.79,8800.0,57.4598,57.4778,57.4418,57.4418,8800.0
2013-01-23 12:40:00,63.79,63.82,63.77,63.82,6200.0,57.4418,57.4688,57.4238,57.4688,6200.0
2013-01-23 12:45:00,63.83,63.84,63.78,63.78,11600.0,57.4778,57.4869,57.4328,57.4328,11600.0
2013-01-23 12:50:00,63.78,63.78,63.73,63.73,13400.0,57.4328,57.4328,57.3878,57.3878,13400.0
2013-01-23 12:55:00,63.72,63.77,63.72,63.76,12900.0,57.3788,57.4238,57.3788,57.4148,12900.0
2013-01-23 13:00:00,63.77,63.79,63.77,63.77,4700.0,57.4238,57.4418,57.4238,57.4238,4700.0
2013-01-23 13:05:00,63.78,63.8,63.77,63.79,5400.0,57.4328,57.4508,57.4238,57.4418,5400.0
2013-01-23 13:10:00,63.78,63.81,63.77,63.8,5800.0,57.4328,57.4598,57.4238,57.4508,5800.0
2013-01-23 13:15:00,63.8,63.8,63.76,63.77,5200.0,57.4508,57.4508,57.4148,57.4238,5200.0
2013-01-23 13:20:00,63.78,63.8,63.78,63.8,6600.0,57.4328,57.4508,57.4328,57.4508,6600.0
2013-01-23 13:25:00,63.79,63.8,63.78,63.78,4300.0,57.4418,57.4508,57.4328,57.4328,4300.0
2013-01-23 13:30:00,63.77,63.77,63.74,63.75,6300.0,57.4238,57.4238,57.3968,57.4058,6300.0
2013-01-23 13:35:00,63.76,63.78,63.74,63.74,7000.0,57.4148,57.4328,57.3968,57.3968,7000.0
2013-01-23 13:40:00,63.75,63.76,63.73,63.75,6900.0,57.4058,57.4148,57.3878,57.4058,6900.0
2013-01-23 13:45:00,63.75,63.77,63.74,63.75,11000.0,57.4058,57.4238,57.3968,57.4058,11000.0
2013-01-23 13:50:00,63.75,63.78,63.75,63.77,8400.0,57.4058,57.4328,57.4058,57.4238,8400.0
2013-01-23 13:55:00,63.78,63.79,63.77,63.79,5400.0,57.4328,57.4418,57.4238,57.4418,5400.0
2013-01-23 14:00:00,63.8,63.84,63.8,63.81,12200.0,57.4508,57.4869,57.4508,57.4598,12200.0
2013-01-23 14:05:00,63.8,63.81,63.75,63.75,5600.0,57.4508,57.4598,57.4058,57.4058,5600.0
2013-01-23 14:10:00,63.74,63.77,63.73,63.77,10800.0,57.3968,57.4238,57.3878,57.4238,10800.0
2013-01-23 14:15:00,63.77,63.77,63.72,63.75,6600.0,57.4238,57.4238,57.3788,57.4058,6600.0
2013-01-23 14:20:00,63.75,63.75,63.7,63.7,6800.0,57.4058,57.4058,57.3608,57.3608,6800.0
2013-01-23 14:25:00,63.7,63.77,63.7,63.77,14500.0,57.3608,57.4238,57.3608,57.4238,14500.0
2013-01-23 14:30:00,63.78,63.78,63.75,63.76,5100.0,57.4328,57.4328,57.4058,57.4148,5100.0
2013-01-23 14:35:00,63.75,63.78,63.73,63.77,10100.0,57.4058,57.4328,57.3878,57.4238,10100.0
2013-01-23 14:40:00,63.78,63.83,63.78,63.83,8300.0,57.4328,57.4778,57.4328,57.4778,8300.0
2013-01-23 14:45:00,63.83,63.83,63.78,63.8,6300.0,57.4778,57.4778,57.4328,57.4508,6300.0
2013-01-23 14:50:00,63.8,63.82,63.8,63.8,9900.0,57.4508,57.4688,57.4508,57.4508,9900.0
2013-01-23 14:55:00,63.81,63.84,63.8,63.84,8300.0,57.4598,57.4869,57.4508,57.4869,8300.0
2013-01-23 15:00:00,63.84,63.88,63.84,63.88,14100.0,57.4869,57.5229,57.4869,57.5229,14100.0
2013-01-23 15:05:00,63.88,63.93,63.88,63.92,12500.0,57.5229,57.5679,57.5229,57.5589,12500.0
2013-01-23 15:10:00,63.93,64.01,63.93,63.99,51300.0,57.5679,57.6399,57.5679,57.6219,51300.0
2013-01-23 15:15:00,63.98,64.03,63.98,64.03,24300.0,57.6129,57.6579,57.6129,57.6579,24300.0
2013-01-23 15:20:00,64.02,64.06,63.97,63.98,29600.0,57.6489,57.685,57.6039,57.6129,29600.0
2013-01-23 15:25:00,63.98,64.0,63.89,63.89,23500.0,57.6129,57.6309,57.5319,57.5319,23500.0
2013-01-23 15:30:00,63.88,63.9,63.82,63.84,25400.0,57.5229,57.5409,57.4688,57.4869,25400.0
2013-01-23 15:35:00,63.84,63.85,63.76,63.79,21800.0,57.4869,57.4959,57.4148,57.4418,21800.0
2013-01-23 15:40:00,63.78,63.84,63.75,63.8,27800.0,57.4328,57.4869,57.4058,57.4508,27800.0
2013-01-23 15:45:00,63.8,63.81,63.77,63.77,21200.0,57.4508,57.4598,57.4238,57.4238,21200.0
2013-01-23 15:50:00,63.78,63.81,63.74,63.79,34000.0,57.4328,57.4598,57.3968,57.4418,34000.0
2013-01-23 15:55:00,63.79,63.79,63.66,63.67,135700.0,57.4418,57.4418,57.3248,57.3338,135700.0
2013-01-24 09:30:00,64.01,64.12,63.66,64.03,40800.0,57.6399,57.739,57.3248,57.6579,40800.0
2013-01-24 09:35:00,64.08,64.15,64.04,64.1,13300.0,57.703,57.766,57.667,57.721,13300.0
2013-01-24 09:40:00,64.1,64.41,64.1,64.3,26700.0,57.721,58.0001,57.721,57.9011,26700.0
2013-01-24 09:45:00,64.25,64.3,64.21,64.22,14000.0,57.8561,57.9011,57.82,57.829,14000.0
2013-01-24 09:50:00,64.27,64.34,64.27,64.28,13900.0,57.8741,57.9371,57.8741,57.8831,13900.0
2013-01-24 09:55:00,64.29,64.32,64.22,64.24,5200.0,57.8921,57.9191,57.829,57.847,5200.0
2013-01-24 10:00:00,64.24,64.34,64.21,64.34,13200.0,57.847,57.9371,57.82,57.9371,13200.0
2013-01-24 10:05:00,64.34,64.38,64.3,64.32,16700.0,57.9371,57.9731,57.9011,57.9191,16700.0
2013-01-24 10:10:00,64.3,64.32,64.23,64.25,7800.0,57.9011,57.9191,57.838,57.8561,7800.0
2013-01-24 10:15:00,64.28,64.28,64.19,64.2,21300.0,57.8831,57.8831,57.802,57.811,21300.0
2013-01-24 10:20:00,64.2,64.23,64.1,64.1,21700.0,57.811,57.838,57.721,57.721,21700.0
2013-01-24 10:25:00,64.09,64.15,64.07,64.12,18600.0,57.712,57.766,57.694,57.739,18600.0
2013-01-24 10:30:00,64.13,64.14,64.05,64.1,23700.0,57.748,57.757,57.676,57.721,23700.0
2013-01-24 10:35:00,64.12,64.16,64.09,64.16,13400.0,57.739,57.775,57.712,57.775,13400.0
2013-01-24 10:40:00,64.17,64.32,64.17,64.31,26100.0,57.784,57.9191,57.784,57.9101,26100.0
2013-01-24 10:45:00,64.3,64.43,64.28,64.43,11100.0,57.9011,58.0181,57.8831,58.0181,11100.0
2013-01-24 10:50:00,64.41,64.44,64.38,64.38,40100.0,58.0001,58.0271,57.9731,57.9731,40100.0
2013-01-24 10:55:00,64.38,64.4,64.29,64.3,19400.0,57.9731,57.9911,57.8921,57.9011,19400.0
2013-01-24 11:00:00,64.3,64.38,64.3,64.38,14600.0,57.9011,57.9731,57.9011,57.9731,14600.0
2013-01-24 11:05:00,64.38,64.38,64.29,64.3,20100.0,57.9731,57.9731,57.8921,57.9011,20100.0
2013-01-24 11:10:00,64.29,64.32,64.27,64.31,7600.0,57.8921,57.9191,57.8741,57.9101,7600.0
2013-01-24 11:15:00,64.3,64.31,64.26,64.26,10000.0,57.9011,57.9101,57.8651,57.8651,10000.0
2013-01-24 11:20:00,64.27,64.31,64.25,64.28,18600.0,57.8741,57.9101,57.8561,57.8831,18600.0
2013-01-24 11:25:00,64.29,64.31,64.26,64.29,22300.0,57.8921,57.9101,57.8651,57.8921,22300.0
2013-01-24 11:30:00,64.3,64.31,64.26,64.26,8400.0,57.9011,57.9101,57.8651,57.8651,8400.0
2013-01-24 11:35:00,64.26,64.27,64.22,64.22,7400.0,57.8651,57.8741,57.829,57.829,7400.0
2013-01-24 11:40:00,64.21,64.22,64.14,64.16,23100.0,57.82,57.829,57.757,57.775,23100.0
2013-01-24 11:45:00,64.15,64.16,64.06,64.08,13200.0,57.766,57.775,57.685,57.703,13200.0
2013-01-24 11:50:00,64.08,64.09,64.0,64.0,16900.0,57.703,57.712,57.6309,57.6309,16900.0
2013-01-24 11:55:00,63.99,64.03,63.91,63.92,25600.0,57.6219,57.6579,57.5499,57.5589,25600.0
2013-01-24 12:00:00,63.92,63.96,63.91,63.93,31500.0,57.5589,57.5949,57.5499,57.5679,31500.0
2013-01-24 12:05:00,63.93,63.93,63.86,63.88,16600.0,57.5679,57.5679,57.5049,57.5229,16600.0
2013-01-24 12:10:00,63.88,63.88,63.78,63.82,26900.0,57.5229,57.5229,57.4328,57.4688,26900.0
2013-01-24 12:15:00,63.82,63.88,63.78,63.79,24700.0,57.4688,57.5229,57.4328,57.4418,24700.0
2013-01-24 12:20:00,63.8,63.89,63.79,63.89,15000.0,57.4508,57.5319,57.4418,57.5319,15000.0
2013-01-24 12:25:00,63.9,63.95,63.89,63.94,9300.0,57.5409,57.5859,57.5319,57.5769,9300.0
2013-01-24 12:30:00,63.94,63.95,63.88,63.88,12000.0,57.5769,57.5859,57.5229,57.5229,12000.0
2013-01-24 12:35:00,63.88,63.88,63.73,63.73,18200.0,57.5229,57.5229,57.3878,57.3878,18200.0
2013-01-24 12:40:00,63.73,63.79,63.73,63.78,13800.0,57.3878,57.4418,57.3878,57.4328,13800.0
2013-01-24 12:45:00,63.78,63.79,63.71,63.71,15400.0,57.4328,57.4418,57.3698,57.3698,15400.0
2013-01-24 12:50:00,63.72,63.77,63.7,63.77,11100.0,57.3788,57.4238,57.3608,57.4238,11100.0
2013-01-24 12:55:00,63.75,63.76,63.49,63.54,172700.0,57.4058,57.4148,57.1717,57.2167,172700.0
2013-01-24 13:00:00,63.55,63.76,63.55,63.72,22700.0,57.2257,57.4148,57.2257,57.3788,22700.0
2013-01-24 13:05:00,63.72,63.81,63.72,63.8,12600.0,57.3788,57.4598,57.3788,57.4508,12600.0
2013-01-24 13:10:00,63.8,63.83,63.8,63.8,5300.0,57.4508,57.4778,57.4508,57.4508,5300.0
2013-01-24 13:15:00,63.79,63.87,63.79,63.86,10900.0,57.4418,57.5139,57.4418,57.5049,10900.0
2013-01-24 13:20:00,63.88,63.97,63.88,63.97,8300.0,57.5229,57.6039,57.5229,57.6039,8300.0
2013-01-24 13:25:00,63.96,63.98,63.96,63.96,8100.0,57.5949,57.6129,57.5949,57.5949,8100.0
2013-01-24 13:30:00,63.95,63.95,63.83,63.83,9300.0,57.5859,57.5859,57.4778,57.4778,9300.0
2013-01-24 13:35:00,63.82,63.83,63.77,63.78,10700.0,57.4688,57.4778,57.4238,57.4328,10700.0
2013-01-24 13:40:00,63.78,63.78,63.71,63.72,9000.0,57.4328,57.4328,57.3698,57.3788,9000.0
2013-01-24 13:45:00,63.74,63.74,63.61,63.64,5000.0,57.3968,57.3968,57.2797,57.3068,5000.0
2013-01-24 13:50:00,63.64,63.68,63.6,63.63,13000.0,57.3068,57.3428,57.2707,57.2978,13000.0
2013-01-24 13:55:00,63.62,63.65,63.59,63.65,11000.0,57.2887,57.3158,57.2617,57.3158,11000.0
2013-01-24 14:00:00,63.63,63.65,63.58,63.64,12500.0,57.2978,57.3158,57.2527,57.3068,12500.0
2013-01-24 14:05:00,63.64,63.73,63.64,63.73,12100.0,57.3068,57.3878,57.3068,57.3878,12100.0
2013-01-24 14:10:00,63.74,63.8,63.74,63.74,13000.0,57.3968,57.4508,57.3968,57.3968,13000.0
2013-01-24 14:15:00,63.74,63.79,63.73,63.75,10000.0,57.3968,57.4418,57.3878,57.4058,10000.0
2013-01-24 14:20:00,63.75,63.78,63.72,63.75,13600.0,57.4058,57.4328,57.3788,57.4058,13600.0
2013-01-24 14:25:00,63.74,63.8,63.74,63.78,14300.0,57.3968,57.4508,57.3968,57.4328,14300.0
2013-01-24 14:30:00,63.78,63.88,63.78,63.87,21100.0,57.4328,57.5229,57.4328,57.5139,21100.0
2013-01-24 14:35:00,63.87,63.89,63.78,63.8,26900.0,57.5139,57.5319,57.4328,57.4508,26900.0
2013-01-24 14:40:00,63.78,63.78,63.74,63.77,18200.0,57.4328,57.4328,57.3968,57.4238,18200.0
2013-01-24 14:45:00,63.78,63.78,63.73,63.75,11400.0,57.4328,57.4328,57.3878,57.4058,11400.0
2013-01-24 14:50:00,63.75,63.75,63.68,63.68,10800.0,57.4058,57.4058,57.3428,57.3428,10800.0
2013-01-24 14:55:00,63.68,63.7,63.65,63.66,12300.0,57.3428,57.3608,57.3158,57.3248,12300.0
2013-01-24 15:00:00,63.65,63.73,63.62,63.71,19500.0,57.3158,57.3878,57.2887,57.3698,19500.0
2013-01-24 15:05:00,63.72,63.79,63.71,63.77,16000.0,57.3788,57.4418,57.3698,57.4238,16000.0
2013-01-24 15:10:00,63.76,63.78,63.75,63.78,15000.0,57.4148,57.4328,57.4058,57.4328,15000.0
2013-01-24 15:15:00,63.78,63.82,63.76,63.77,22800.0,57.4328,57.4688,57.4148,57.4238,22800.0
2013-01-24 15:20:00,63.76,63.77,63.73,63.73,17100.0,57.4148,57.4238,57.3878,57.3878,17100.0
2013-01-24 15:25:00,63.73,63.84,63.73,63.8,29200.0,57.3878,57.4869,57.3878,57.4508,29200.0
2013-01-24 15:30:00,63.82,63.93,63.82,63.92,33800.0,57.4688,57.5679,57.4688,57.5589,33800.0
2013-01-24 15:35:00,63.93,63.99,63.83,63.85,32200.0,57.5679,57.6219,57.4778,57.4959,32200.0
2013-01-24 15:40:00,63.85,63.86,63.79,63.82,29200.0,57.4959,57.5049,57.4418,57.4688,29200.0
2013-01-24 15:45:00,63.82,63.82,63.73,63.8,33400.0,57.4688,57.4688,57.3878,57.4508,33400.0
2013-01-24 15:50:00,63.8,63.83,63.71,63.71,56100.0,57.4508,57.4778,57.3698,57.3698,56100.0
2013-01-24 15:55:00,63.7,63.85,63.7,63.81,89100.0,57.3608,57.4959,57.3608,57.4598,89100.0
2013-01-25 09:30:00,63.63,63.82,63.56,63.7,44300.0,57.2978,57.4688,57.2347,57.3608,44300.0
2013-01-25 09:35:00,63.75,63.81,63.65,63.74,13500.0,57.4058,57.4598,57.3158,57.3968,13500.0
2013-01-25 09:40:00,63.72,63.95,63.72,63.89,19900.0,57.3788,57.5859,57.3788,57.5319,19900.0
2013-01-25 09:45:00,63.89,63.94,63.85,63.91,13600.0,57.5319,57.5769,57.4959,57.5499,13600.0
2013-01-25 09:50:00,63.9,64.03,63.9,64.02,16400.0,57.5409,57.6579,57.5409,57.6489,16400.0
2013-01-25 09:55:00,64.01,64.14,63.98,63.99,10500.0,57.6399,57.757,57.6129,57.6219,10500.0
2013-01-25 10:00:00,63.97,63.99,63.89,63.98,12600.0,57.6039,57.6219,57.5319,57.6129,12600.0
2013-01-25 10:05:00,63.98,64.0,63.88,63.88,11200.0,57.6129,57.6309,57.5229,57.5229,11200.0
2013-01-25 10:10:00,63.89,63.95,63.86,63.86,10900.0,57.5319,57.5859,57.5049,57.5049,10900.0
2013-01-25 10:15:00,63.85,63.93,63.83,63.92,10200.0,57.4959,57.5679,57.4778,57.5589,10200.0
2013-01-25 10:20:00,63.92,63.94,63.79,63.8,26700.0,57.5589,57.5769,57.4418,57.4508,26700.0
2013-01-25 10:25:00,63.81,63.82,63.65,63.65,11300.0,57.4598,57.4688,57.3158,57.3158,11300.0
2013-01-25 10:30:00,63.66,63.71,63.65,63.69,7500.0,57.3248,57.3698,57.3158,57.3518,7500.0
2013-01-25 10:35:00,63.68,63.7,63.66,63.69,6900.0,57.3428,57.3608,57.3248,57.3518,6900.0
2013-01-25 10:40:00,63.69,63.72,63.66,63.66,13300.0,57.3518,57.3788,57.3248,57.3248,13300.0
2013-01-25 10:45:00,63.65,63.7,63.63,63.67,8700.0,57.3158,57.3608,57.2978,57.3338,8700.0
2013-01-25 10:50:00,63.67,63.69,63.63,63.65,7000.0,57.3338,57.3518,57.2978,57.3158,7000.0
2013-01-25 10:55:00,63.67,63.69,63.64,63.66,4800.0,57.3338,57.3518,57.3068,57.3248,4800.0
2013-01-25 11:00:00,63.67,63.82,63.66,63.79,14400.0,57.3338,57.4688,57.3248,57.4418,14400.0
2013-01-25 11:05:00,63.79,63.93,63.79,63.88,12800.0,57.4418,57.5679,57.4418,57.5229,12800.0
2013-01-25 11:10:00,63.89,63.93,63.88,63.91,7600.0,57.5319,57.5679,57.5229,57.5499,7600.0
2013-01-25 11:15:00,63.91,63.96,63.85,63.87,10700.0,57.5499,57.5949,57.4959,57.5139,10700.0
2013-01-25 11:20:00,63.86,63.86,63.8,63.8,8500.0,57.5049,57.5049,57.4508,57.4508,8500.0
2013-01-25 11:25:00,63.79,63.84,63.77,63.84,11200.0,57.4418,57.4869,57.4238,57.4869,11200.0
2013-01-25 11:30:00,63.85,63.87,63.8,63.85,8000.0,57.4959,57.5139,57.4508,57.4959,8000.0
2013-01-25 11:35:00,63.85,63.85,63.8,63.82,9600.0,57.4959,57.4959,57.4508,57.4688,9600.0
2013-01-25 11:40:00,63.82,63.82,63.73,63.75,18500.0,57.4688,57.4688,57.3878,57.4058,18500.0
2013-01-25 11:45:00,63.75,63.77,63.75,63.76,8400.0,57.4058,57.4238,57.4058,57.4148,8400.0
2013-01-25 11:50:00,63.76,63.76,63.67,63.68,10600.0,57.4148,57.4148,57.3338,57.3428,10600.0
2013-01-25 11:55:00,63.67,63.68,63.63,63.64,24600.0,57.3338,57.3428,57.2978,57.3068,24600.0
2013-01-25 12:00:00,63.64,63.67,63.63,63.67,16000.0,57.3068,57.3338,57.2978,57.3338,16000.0
2013-01-25 12:05:00,63.66,63.69,63.63,63.66,15500.0,57.3248,57.3518,57.2978,57.3248,15500.0
2013-01-25 12:10:00,63.65,63.7,63.64,63.68,4900.0,57.3158,57.3608,57.3068,57.3428,4900.0
2013-01-25 12:15:00,63.69,63.72,63.67,63.7,13200.0,57.3518,57.3788,57.3338,57.3608,13200.0
2013-01-25 12:20:00,63.69,63.7,63.66,63.69,7200.0,57.3518,57.3608,57.3248,57.3518,7200.0
2013-01-25 12:25:00,63.69,63.69,63.63,63.65,13100.0,57.3518,57.3518,57.2978,57.3158,13100.0
2013-01-25 12:30:00,63.65,63.66,63.63,63.64,12500.0,57.3158,57.3248,57.2978,57.3068,12500.0
2013-01-25 12:35:00,63.64,63.65,63.62,63.62,10200.0,57.3068,57.3158,57.2887,57.2887,10200.0
2013-01-25 12:40:00,63.63,63.69,63.63,63.67,6400.0,57.2978,57.3518,57.2978,57.3338,6400.0
2013-01-25 12:45:00,63.67,63.71,63.67,63.69,7800.0,57.3338,57.3698,57.3338,57.3518,7800.0
2013-01-25 12:50:00,63.69,63.69,63.62,63.64,12500.0,57.3518,57.3518,57.2887,57.3068,12500.0
2013-01-25 12:55:00,63.64,63.65,63.56,63.58,15400.0,57.3068,57.3158,57.2347,57.2527,15400.0
2013-01-25 13:00:00,63.58,63.58,63.52,63.52,18600.0,57.2527,57.2527,57.1987,57.1987,18600.0
2013-01-25 13:05:00,63.52,63.54,63.49,63.5,18300.0,57.1987,57.2167,57.1717,57.1807,18300.0
2013-01-25 13:10:00,63.5,63.51,63.49,63.49,15500.0,57.1807,57.1897,57.1717,57.1717,15500.0
2013-01-25 13:15:00,63.49,63.57,63.49,63.55,14000.0,57.1717,57.2437,57.1717,57.2257,14000.0
2013-01-25 13:20:00,63.54,63.61,63.54,63.59,11100.0,57.2167,57.2797,57.2167,57.2617,11100.0
2013-01-25 13:25:00,63.59,63.61,63.56,63.58,10800.0,57.2617,57.2797,57.2347,57.2527,10800.0
2013-01-25 13:30:00,63.58,63.6,63.55,63.57,19300.0,57.2527,57.2707,57.2257,57.2437,19300.0
2013-01-25 13:35:00,63.57,63.59,63.54,63.54,19200.0,57.2437,57.2617,57.2167,57.2167,19200.0
2013-01-25 13:40:00,63.55,63.65,63.53,63.65,31200.0,57.2257,57.3158,57.2077,57.3158,31200.0
2013-01-25 13:45:00,63.64,63.7,63.62,63.66,50300.0,57.3068,57.3608,57.2887,57.3248,50300.0
2013-01-25 13:50:00,63.66,63.7,63.64,63.68,52600.0,57.3248,57.3608,57.3068,57.3428,52600.0
2013-01-25 13:55:00,63.69,63.71,63.67,63.71,19400.0,57.3518,57.3698,57.3338,57.3698,19400.0
2013-01-25 14:00:00,63.7,63.76,63.69,63.75,13100.0,57.3608,57.4148,57.3518,57.4058,13100.0
2013-01-25 14:05:00,63.75,63.76,63.72,63.74,20300.0,57.4058,57.4148,57.3788,57.3968,20300.0
2013-01-25 14:10:00,63.73,63.73,63.7,63.7,9200.0,57.3878,57.3878,57.3608,57.3608,9200.0
2013-01-25 14:15:00,63.7,63.71,63.67,63.71,14100.0,57.3608,57.3698,57.3338,57.3698,14100.0
2013-01-25 14:20:00,63.71,63.82,63.71,63.8,17800.0,57.3698,57.4688,57.3698,57.4508,17800.0
2013-01-25 14:25:00,63.8,63.8,63.77,63.78,11300.0,57.4508,57.4508,57.4238,57.4328,11300.0
2013-01-25 14:30:00,63.78,63.8,63.77,63.77,17300.0,57.4328,57.4508,57.4238,57.4238,17300.0
2013-01-25 14:35:00,63.78,63.8,63.77,63.79,12400.0,57.4328,57.4508,57.4238,57.4418,12400.0
2013-01-25 14:40:00,63.79,63.8,63.78,63.79,8900.0,57.4418,57.4508,57.4328,57.4418,8900.0
2013-01-25 14:45:00,63.79,63.82,63.79,63.8,12100.0,57.4418,57.4688,57.4418,57.4508,12100.0
2013-01-25 14:50:00,63.8,63.82,63.72,63.73,13900.0,57.4508,57.4688,57.3788,57.3878,13900.0
2013-01-25 14:55:00,63.74,63.81,63.69,63.81,22600.0,57.3968,57.4598,57.3518,57.4598,22600.0
2013-01-25 15:00:00,63.82,63.92,63.8,63.81,42100.0,57.4688,57.5589,57.4508,57.4598,42100.0
2013-01-25 15:05:00,63.79,63.79,63.66,63.66,9300.0,57.4418,57.4418,57.3248,57.3248,9300.0
2013-01-25 15:10:00,63.66,63.67,63.62,63.64,15000.0,57.3248,57.3338,57.2887,57.3068,15000.0
2013-01-25 15:15:00,63.63,63.63,63.56,63.62,18400.0,57.2978,57.2978,57.2347,57.2887,18400.0
2013-01-25 15:20:00,63.62,63.62,63.57,63.58,13700.0,57.2887,57.2887,57.2437,57.2527,13700.0
2013-01-25 15:25:00,63.57,63.6,63.57,63.58,22100.0,57.2437,57.2707,57.2437,57.2527,22100.0
2013-01-25 15:30:00,63.59,63.68,63.57,63.66,26100.0,57.2617,57.3428,57.2437,57.3248,26100.0
2013-01-25 15:35:00,63.66,63.67,63.6,63.61,21600.0,57.3248,57.3338,57.2707,57.2797,21600.0
2013-01-25 15:40:00,63.6,63.6,63.53,63.54,26100.0,57.2707,57.2707,57.2077,57.2167,26100.0
2013-01-25 15:45:00,63.54,63.56,63.48,63.54,31900.0,57.2167,57.2347,57.1627,57.2167,31900.0
2013-01-25 15:50:00,63.54,63.65,63.52,63.64,41400.0,57.2167,57.3158,57.1987,57.3068,41400.0
2013-01-25 15:55:00,63.64,63.72,63.59,63.72,96100.0,57.3068,57.3788,57.2617,57.3788,96100.0
2013-01-28 09:30:00,63.95,64.11,63.89,64.05,45000.0,57.5859,57.73,57.5319,57.676,45000.0
2013-01-28 09:35:00,64.07,64.13,63.98,64.1,16000.0,57.694,57.748,57.6129,57.721,16000.0
2013-01-28 09:40:00,64.1,64.23,64.09,64.23,14600.0,57.721,57.838,57.712,57.838,14600.0
2013-01-28 09:45:00,64.23,64.27,64.13,64.15,13300.0,57.838,57.8741,57.748,57.766,13300.0
2013-01-28 09:50:00,64.17,64.3,64.16,64.27,21600.0,57.784,57.9011,57.775,57.8741,21600.0
2013-01-28 09:55:00,64.27,64.29,64.22,64.22,9300.0,57.8741,57.8921,57.829,57.829,9300.0
2013-01-28 10:00:00,64.21,64.34,64.09,64.33,17500.0,57.82,57.9371,57.712,57.9281,17500.0
2013-01-28 10:05:00,64.31,64.33,64.09,64.1,16900.0,57.9101,57.9281,57.712,57.721,16900.0
2013-01-28 10:10:00,64.11,64.2,64.08,64.19,10800.0,57.73,57.811,57.703,57.802,10800.0
2013-01-28 10:15:00,64.17,64.21,64.1,64.21,8900.0,57.784,57.82,57.721,57.82,8900.0
2013-01-28 10:20:00,64.21,64.23,64.17,64.19,11300.0,57.82,57.838,57.784,57.802,11300.0
2013-01-28 10:25:00,64.19,64.28,64.19,64.27,12200.0,57.802,57.8831,57.802,57.8741,12200.0
2013-01-28 10:30:00,64.28,64.33,64.24,64.28,9800.0,57.8831,57.9281,57.847,57.8831,9800.0
2013-01-28 10:35:00,64.29,64.29,64.2,64.22,11400.0,57.8921,57.8921,57.811,57.829,11400.0
2013-01-28 10:40:00,64.21,64.25,64.17,64.25,13100.0,57.82,57.8561,57.784,57.8561,13100.0
2013-01-28 10:45:00,64.24,64.34,64.24,64.34,6300.0,57.847,57.9371,57.847,57.9371,6300.0
2013-01-28 10:50:00,64.32,64.34,64.27,64.27,10100.0,57.9191,57.9371,57.8741,57.8741,10100.0
2013-01-28 10:55:00,64.27,64.3,64.21,64.28,15400.0,57.8741,57.9011,57.82,57.8831,15400.0
2013-01-28 11:00:00,64.3,64.35,64.29,64.35,8600.0,57.9011,57.9461,57.8921,57.9461,8600.0
2013-01-28 11:05:00,64.35,64.37,64.31,64.35,10500.0,57.9461,57.9641,57.9101,57.9461,10500.0
2013-01-28 11:10:00,64.34,64.36,64.29,64.32,9800.0,57.9371,57.9551,57.8921,57.9191,9800.0
2013-01-28 11:15:00,64.32,64.35,64.3,64.33,10400.0,57.9191,57.9461,57.9011,57.9281,10400.0
2013-01-28 11:20:00,64.33,64.34,64.25,64.25,13800.0,57.9281,57.9371,57.8561,57.8561,13800.0
2013-01-28 11:25:00,64.25,64.26,64.21,64.22,18100.0,57.8561,57.8651,57.82,57.829,18100.0
2013-01-28 11:30:00,64.21,64.26,64.21,64.22,9500.0,57.82,57.8651,57.82,57.829,9500.0
2013-01-28 11:35:00,64.22,64.28,64.21,64.26,13300.0,57.829,57.8831,57.82,57.8651,13300.0
2013-01-28 11:40:00,64.26,64.33,64.26,64.31,10500.0,57.8651,57.9281,57.8651,57.9101,10500.0
2013-01-28 11:45:00,64.33,64.42,64.33,64.42,21500.0,57.9281,58.0091,57.9281,58.0091,21500.0
2013-01-28 11:50:00,64.43,64.46,64.4,64.45,11100.0,58.0181,58.0452,57.9911,58.0361,11100.0
2013-01-28 11:55:00,64.44,64.47,64.43,64.45,7700.0,58.0271,58.0542,58.0181,58.0361,7700.0
2013-01-28 12:00:00,64.44,64.44,64.38,64.39,8300.0,58.0271,58.0271,57.9731,57.9821,8300.0
2013-01-28 12:05:00,64.38,64.39,64.31,64.33,10700.0,57.9731,57.9821,57.9101,57.9281,10700.0
2013-01-28 12:10:00,64.32,64.32,64.24,64.24,5700.0,57.9191,57.9191,57.847,57.847,5700.0
2013-01-28 12:15:00,64.24,64.25,64.21,64.22,11800.0,57.847,57.8561,57.82,57.829,11800.0
2013-01-28 12:20:00,64.22,64.22,64.16,64.17,9300.0,57.829,57.829,57.775,57.784,9300.0
2013-01-28 12:25:00,64.16,64.17,64.13,64.15,8000.0,57.775,57.784,57.748,57.766,8000.0
2013-01-28 12:30:00,64.16,64.18,64.14,64.18,8200.0,57.775,57.793,57.757,57.793,8200.0
2013-01-28 12:35:00,64.18,64.2,64.16,64.19,8900.0,57.793,57.811,57.775,57.802,8900.0
2013-01-28 12:40:00,64.19,64.25,64.18,64.19,7500.0,57.802,57.8561,57.793,57.802,7500.0
2013-01-28 12:45:00,64.18,64.2,64.17,64.18,9600.0,57.793,57.811,57.784,57.793,9600.0
2013-01-28 12:50:00,64.19,64.2,64.14,64.2,14900.0,57.802,57.811,57.757,57.811,14900.0
2013-01-28 12:55:00,64.19,64.21,64.17,64.17,4800.0,57.802,57.82,57.784,57.784,4800.0
2013-01-28 13:00:00,64.18,64.22,64.18,64.2,6300.0,57.793,57.829,57.793,57.811,6300.0
2013-01-28 13:05:00,64.2,64.2,64.1,64.12,8100.0,57.811,57.811,57.721,57.739,8100.0
2013-01-28 13:10:00,64.1,64.13,64.1,64.11,4200.0,57.721,57.748,57.721,57.73,4200.0
2013-01-28 13:15:00,64.1,64.11,64.05,64.1,10600.0,57.721,57.73,57.676,57.721,10600.0
2013-01-28 13:20:00,64.08,64.11,64.07,64.11,6000.0,57.703,57.73,57.694,57.73,6000.0
2013-01-28 13:25:00,64.1,64.1,64.04,64.04,6000.0,57.721,57.721,57.667,57.667,6000.0
2013-01-28 13:30:00,64.03,64.04,64.0,64.02,8300.0,57.6579,57.667,57.6309,57.6489,8300.0
2013-01-28 13:35:00,64.01,64.07,64.01,64.03,6100.0,57.6399,57.694,57.6399,57.6579,6100.0
2013-01-28 13:40:00,64.04,64.06,64.03,64.03,4200.0,57.667,57.685,57.6579,57.6579,4200.0
2013-01-28 13:45:00,64.03,64.06,64.02,64.04,5000.0,57.6579,57.685,57.6489,57.667,5000.0
2013-01-28 13:50:00,64.04,64.08,64.03,64.07,8700.0,57.667,57.703,57.6579,57.694,8700.0
2013-01-28 13:55:00,64.06,64.13,64.06,64.09,21700.0,57.685,57.748,57.685,57.712,21700.0
2013-01-28 14:00:00,64.09,64.14,64.09,64.12,8500.0,57.712,57.757,57.712,57.739,8500.0
2013-01-28 14:05:00,64.12,64.19,64.1,64.18,9700.0,57.739,57.802,57.721,57.793,9700.0
2013-01-28 14:10:00,64.18,64.21,64.17,64.19,6400.0,57.793,57.82,57.784,57.802,6400.0
2013-01-28 14:15:00,64.18,64.22,64.17,64.19,5800.0,57.793,57.829,57.784,57.802,5800.0
2013-01-28 14:20:00,64.2,64.25,64.2,64.23,10100.0,57.811,57.8561,57.811,57.838,10100.0
2013-01-28 14:25:00,64.23,64.28,64.23,64.28,8000.0,57.838,57.8831,57.838,57.8831,8000.0
2013-01-28 14:30:00,64.26,64.3,64.25,64.25,7500.0,57.8651,57.9011,57.8561,57.8561,7500.0
2013-01-28 14:35:00,64.26,64.26,64.19,64.2,7700.0,57.8651,57.8651,57.802,57.811,7700.0
2013-01-28 14:40:00,64.2,64.22,64.19,64.2,10900.0,57.811,57.829,57.802,57.811,10900.0
2013-01-28 14:45:00,64.19,64.2,64.15,64.2,10400.0,57.802,57.811,57.766,57.811,10400.0
2013-01-28 14:50:00,64.18,64.2,64.15,64.16,10000.0,57.793,57.811,57.766,57.775,10000.0
2013-01-28 14:55:00,64.16,64.17,64.11,64.12,6000.0,57.775,57.784,57.73,57.739,6000.0
2013-01-28 15:00:00,64.12,64.16,64.12,64.14,11200.0,57.739,57.775,57.739,57.757,11200.0
2013-01-28 15:05:00,64.13,64.14,64.01,64.06,15400.0,57.748,57.757,57.6399,57.685,15400.0
2013-01-28 15:10:00,64.05,64.08,64.04,64.08,19100.0,57.676,57.703,57.667,57.703,19100.0
2013-01-28 15:15:00,64.08,64.1,64.06,64.08,11100.0,57.703,57.721,57.685,57.703,11100.0
2013-01-28 15:20:00,64.08,64.09,64.01,64.05,33500.0,57.703,57.712,57.6399,57.676,33500.0
2013-01-28 15:25:00,64.06,64.13,64.05,64.11,21000.0,57.685,57.748,57.676,57.73,21000.0
2013-01-28 15:30:00,64.11,64.14,64.08,64.1,13300.0,57.73,57.757,57.703,57.721,13300.0
2013-01-28 15:35:00,64.1,64.11,64.04,64.06,16600.0,57.721,57.73,57.667,57.685,16600.0
2013-01-28 15:40:00,64.06,64.08,63.99,64.02,37600.0,57.685,57.703,57.6219,57.6489,37600.0
2013-01-28 15:45:00,64.02,64.03,63.94,63.99,43100.0,57.6489,57.6579,57.5769,57.6219,43100.0
2013-01-28 15:50:00,63.99,64.03,63.98,64.0,47100.0,57.6219,57.6579,57.6129,57.6309,47100.0
2013-01-28 15:55:00,63.99,64.0,63.87,63.88,85900.0,57.6219,57.6309,57.5139,57.5229,85900.0
2013-01-29 09:30:00,63.76,63.76,63.4,63.44,33000.0,57.4148,57.4148,57.0906,57.1267,33000.0
2013-01-29 09:35:00,63.42,63.42,63.16,63.2,25300.0,57.1087,57.1087,56.8745,56.9105,25300.0
2013-01-29 09:40:00,63.19,63.28,63.06,63.15,32800.0,56.9015,56.9826,56.7845,56.8655,32800.0
2013-01-29 09:45:00,63.19,63.39,63.19,63.38,30900.0,56.9015,57.0816,56.9015,57.0726,30900.0
2013-01-29 09:50:00,63.38,63.41,63.34,63.37,29200.0,57.0726,57.0996,57.0366,57.0636,29200.0
2013-01-29 09:55:00,63.37,63.4,63.29,63.34,18400.0,57.0636,57.0906,56.9916,57.0366,18400.0
2013-01-29 10:00:00,63.33,63.38,63.18,63.18,18500.0,57.0276,57.0726,56.8925,56.8925,18500.0
2013-01-29 10:05:00,63.16,63.17,63.01,63.11,20500.0,56.8745,56.8835,56.7395,56.8295,20500.0
2013-01-29 10:10:00,63.12,63.26,63.12,63.24,16500.0,56.8385,56.9646,56.8385,56.9466,16500.0
2013-01-29 10:15:00,63.24,63.34,63.24,63.34,15000.0,56.9466,57.0366,56.9466,57.0366,15000.0
2013-01-29 10:20:00,63.36,63.45,63.36,63.41,17600.0,57.0546,57.1357,57.0546,57.0996,17600.0
2013-01-29 10:25:00,63.41,63.41,63.32,63.32,8800.0,57.0996,57.0996,57.0186,57.0186,8800.0
2013-01-29 10:30:00,63.31,63.37,63.29,63.31,11100.0,57.0096,57.0636,56.9916,57.0096,11100.0
2013-01-29 10:35:00,63.32,63.42,63.32,63.41,13600.0,57.0186,57.1087,57.0186,57.0996,13600.0
2013-01-29 10:40:00,63.4,63.56,63.37,63.54,26200.0,57.0906,57.2347,57.0636,57.2167,26200.0
2013-01-29 10:45:00,63.55,63.58,63.52,63.53,21800.0,57.2257,57.2527,57.1987,57.2077,21800.0
2013-01-29 10:50:00,63.54,63.63,63.54,63.61,10600.0,57.2167,57.2978,57.2167,57.2797,10600.0
2013-01-29 10:55:00,63.6,63.64,63.55,63.64,10500.0,57.2707,57.3068,57.2257,57.3068,10500.0
2013-01-29 11:00:00,63.63,63.63,63.57,63.63,9400.0,57.2978,57.2978,57.2437,57.2978,9400.0
2013-01-29 11:05:00,63.63,63.7,63.63,63.7,14200.0,57.2978,57.3608,57.2978,57.3608,14200.0
2013-01-29 11:10:00,63.7,63.73,63.66,63.73,11500.0,57.3608,57.3878,57.3248,57.3878,11500.0
2013-01-29 11:15:00,63.73,63.81,63.72,63.81,20900.0,57.3878,57.4598,57.3788,57.4598,20900.0
2013-01-29 11:20:00,63.8,63.98,63.8,63.96,39600.0,57.4508,57.6129,57.4508,57.5949,39600.0
2013-01-29 11:25:00,63.96,63.98,63.9,63.97,15500.0,57.5949,57.6129,57.5409,57.6039,15500.0
2013-01-29 11:30:00,63.99,64.06,63.96,64.06,13700.0,57.6219,57.685,57.5949,57.685,13700.0
2013-01-29 11:35:00,64.05,64.18,64.04,64.14,26400.0,57.676,57.793,57.667,57.757,26400.0
2013-01-29 11:40:00,64.15,64.17,64.06,64.06,14000.0,57.766,57.784,57.685,57.685,14000.0
2013-01-29 11:45:00,64.06,64.1,63.99,64.06,37100.0,57.685,57.721,57.6219,57.685,37100.0
2013-01-29 11:50:00,64.08,64.08,63.99,64.03,13900.0,57.703,57.703,57.6219,57.6579,13900.0
2013-01-29 11:55:00,64.02,64.04,64.01,64.02,11900.0,57.6489,57.667,57.6399,57.6489,11900.0
2013-01-29 12:00:00,64.01,64.01,63.95,63.95,8400.0,57.6399,57.6399,57.5859,57.5859,8400.0
2013-01-29 12:05:00,63.93,63.94,63.86,63.86,11300.0,57.5679,57.5769,57.5049,57.5049,11300.0
2013-01-29 12:10:00,63.84,63.91,63.84,63.9,21700.0,57.4869,57.5499,57.4869,57.5409,21700.0
2013-01-29 12:15:00,63.9,63.93,63.87,63.93,14200.0,57.5409,57.5679,57.5139,57.5679,14200.0
2013-01-29 12:20:00,63.93,63.97,63.91,63.93,9000.0,57.5679,57.6039,57.5499,57.5679,9000.0
2013-01-29 12:25:00,63.93,63.93,63.81,63.85,7200.0,57.5679,57.5679,57.4598,57.4959,7200.0
2013-01-29 12:30:00,63.84,63.85,63.76,63.76,5400.0,57.4869,57.4959,57.4148,57.4148,5400.0
2013-01-29 12:35:00,63.77,63.88,63.76,63.84,12700.0,57.4238,57.5229,57.4148,57.4869,12700.0
2013-01-29 12:40:00,63.84,63.92,63.84,63.9,5200.0,57.4869,57.5589,57.4869,57.5409,5200.0
2013-01-29 12:45:00,63.91,63.95,63.91,63.95,3900.0,57.5499,57.5859,57.5499,57.5859,3900.0
2013-01-29 12:50:00,63.96,64.04,63.96,64.01,10600.0,57.5949,57.667,57.5949,57.6399,10600.0
2013-01-29 12:55:00,64.0,64.01,63.95,63.95,25500.0,57.6309,57.6399,57.5859,57.5859,25500.0
2013-01-29 13:00:00,63.95,63.98,63.92,63.97,7100.0,57.5859,57.6129,57.5589,57.6039,7100.0
2013-01-29 13:05:00,63.96,64.01,63.96,63.96,13400.0,57.5949,57.6399,57.5949,57.5949,13400.0
2013-01-29 13:10:00,63.95,63.96,63.9,63.91,6300.0,57.5859,57.5949,57.5409,57.5499,6300.0
2013-01-29 13:15:00,63.9,63.93,63.87,63.93,4500.0,57.5409,57.5679,57.5139,57.5679,4500.0
2013-01-29 13:20:00,63.92,63.93,63.89,63.89,6400.0,57.5589,57.5679,57.5319,57.5319,6400.0
2013-01-29 13:25:00,63.89,63.9,63.86,63.86,8700.0,57.5319,57.5409,57.5049,57.5049,8700.0
2013-01-29 13:30:00,63.85,63.91,63.85,63.91,6800.0,57.4959,57.5499,57.4959,57.5499,6800.0
2013-01-29 13:35:00,63.92,63.97,63.91,63.96,4200.0,57.5589,57.6039,57.5499,57.5949,4200.0
2013-01-29 13:40:00,63.96,63.96,63.86,63.87,6400.0,57.5949,57.5949,57.5049,57.5139,6400.0
2013-01-29 13:45:00,63.87,63.87,63.8,63.8,9000.0,57.5139,57.5139,57.4508,57.4508,9000.0
2013-01-29 13:50:00,63.78,63.83,63.78,63.82,8400.0,57.4328,57.4778,57.4328,57.4688,8400.0
2013-01-29 13:55:00,63.82,63.85,63.81,63.83,7200.0,57.4688,57.4959,57.4598,57.4778,7200.0
2013-01-29 14:00:00,63.83,63.89,63.83,63.89,6000.0,57.4778,57.5319,57.4778,57.5319,6000.0
2013-01-29 14:05:00,63.89,63.94,63.89,63.92,11300.0,57.5319,57.5769,57.5319,57.5589,11300.0
2013-01-29 14:10:00,63.91,63.92,63.85,63.86,6500.0,57.5499,57.5589,57.4959,57.5049,6500.0
2013-01-29 14:15:00,63.86,63.86,63.82,63.82,8100.0,57.5049,57.5049,57.4688,57.4688,8100.0
2013-01-29 14:20:00,63.82,63.84,63.82,63.83,3000.0,57.4688,57.4869,57.4688,57.4778,3000.0
2013-01-29 14:25:00,63.83,63.83,63.77,63.78,4900.0,57.4778,57.4778,57.4238,57.4328,4900.0
2013-01-29 14:30:00,63.78,63.85,63.78,63.85,9600.0,57.4328,57.4959,57.4328,57.4959,9600.0
2013-01-29 14:35:00,63.86,63.92,63.86,63.92,6100.0,57.5049,57.5589,57.5049,57.5589,6100.0
2013-01-29 14:40:00,63.92,63.92,63.85,63.86,10100.0,57.5589,57.5589,57.4959,57.5049,10100.0
2013-01-29 14:45:00,63.85,63.87,63.83,63.84,7800.0,57.4959,57.5139,57.4778,57.4869,7800.0
2013-01-29 14:50:00,63.82,63.82,63.8,63.8,3400.0,57.4688,57.4688,57.4508,57.4508,3400.0
2013-01-29 14:55:00,63.79,63.84,63.78,63.83,6500.0,57.4418,57.4869,57.4328,57.4778,6500.0
2013-01-29 15:00:00,63.83,63.88,63.83,63.84,6900.0,57.4778,57.5229,57.4778,57.4869,6900.0
2013-01-29 15:05:00,63.85,63.85,63.78,63.8,14500.0,57.4959,57.4959,57.4328,57.4508,14500.0
2013-01-29 15:10:00,63.81,63.97,63.81,63.9,18500.0,57.4598,57.6039,57.4598,57.5409,18500.0
2013-01-29 15:15:00,63.89,63.93,63.87,63.93,13000.0,57.5319,57.5679,57.5139,57.5679,13000.0
2013-01-29 15:20:00,63.93,63.94,63.9,63.93,12300.0,57.5679,57.5769,57.5409,57.5679,12300.0
2013-01-29 15:25:00,63.92,63.96,63.92,63.96,10800.0,57.5589,57.5949,57.5589,57.5949,10800.0
2013-01-29 15:30:00,63.96,64.0,63.95,63.98,17400.0,57.5949,57.6309,57.5859,57.6129,17400.0
2013-01-29 15:35:00,63.97,63.97,63.93,63.96,15300.0,57.6039,57.6039,57.5679,57.5949,15300.0
2013-01-29 15:40:00,63.94,63.95,63.91,63.95,11800.0,57.5769,57.5859,57.5499,57.5859,11800.0
2013-01-29 15:45:00,63.94,63.98,63.92,63.92,22300.0,57.5769,57.6129,57.5589,57.5589,22300.0
2013-01-29 15:50:00,63.92,63.94,63.85,63.86,32900.0,57.5589,57.5769,57.4959,57.5049,32900.0
2013-01-29 15:55:00,63.85,63.9,63.85,63.9,44200.0,57.4959,57.5409,57.4959,57.5409,44200.0
2013-01-30 09:30:00,63.71,63.91,63.51,63.69,23600.0,57.3698,57.5499,57.1897,57.3518,23600.0
2013-01-30 09:35:00,63.7,63.88,63.69,63.83,3200.0,57.3608,57.5229,57.3518,57.4778,3200.0
2013-01-30 09:40:00,63.84,63.87,63.77,63.85,6600.0,57.4869,57.5139,57.4238,57.4959,6600.0
2013-01-30 09:45:00,63.84,63.9,63.81,63.89,9200.0,57.4869,57.5409,57.4598,57.5319,9200.0
2013-01-30 09:50:00,63.87,63.93,63.87,63.9,8700.0,57.5139,57.5679,57.5139,57.5409,8700.0
2013-01-30 09:55:00,63.92,63.93,63.79,63.8,10700.0,57.5589,57.5679,57.4418,57.4508,10700.0
2013-01-30 10:00:00,63.77,63.81,63.74,63.77,18100.0,57.4238,57.4598,57.3968,57.4238,18100.0
2013-01-30 10:05:00,63.77,63.82,63.73,63.73,4800.0,57.4238,57.4688,57.3878,57.3878,4800.0
2013-01-30 10:10:00,63.74,63.79,63.7,63.72,6900.0,57.3968,57.4418,57.3608,57.3788,6900.0
2013-01-30 10:15:00,63.72,63.74,63.68,63.72,6800.0,57.3788,57.3968,57.3428,57.3788,6800.0
2013-01-30 10:20:00,63.69,63.69,63.53,63.54,9400.0,57.3518,57.3518,57.2077,57.2167,9400.0
2013-01-30 10:25:00,63.53,63.59,63.53,63.59,6300.0,57.2077,57.2617,57.2077,57.2617,6300.0
2013-01-30 10:30:00,63.57,63.57,63.51,63.54,6000.0,57.2437,57.2437,57.1897,57.2167,6000.0
2013-01-30 10:35:00,63.55,63.55,63.45,63.45,14900.0,57.2257,57.2257,57.1357,57.1357,14900.0
2013-01-30 10:40:00,63.43,63.49,63.38,63.49,8600.0,57.1177,57.1717,57.0726,57.1717,8600.0
2013-01-30 10:45:00,63.48,63.58,63.47,63.55,13700.0,57.1627,57.2527,57.1537,57.2257,13700.0
2013-01-30 10:50:00,63.54,63.55,63.49,63.49,4300.0,57.2167,57.2257,57.1717,57.1717,4300.0
2013-01-30 10:55:00,63.47,63.51,63.45,63.5,7100.0,57.1537,57.1897,57.1357,57.1807,7100.0
2013-01-30 11:00:00,63.51,63.52,63.49,63.5,2700.0,57.1897,57.1987,57.1717,57.1807,2700.0
2013-01-30 11:05:00,63.51,63.55,63.49,63.52,4400.0,57.1897,57.2257,57.1717,57.1987,4400.0
2013-01-30 11:10:00,63.52,63.52,63.46,63.49,9300.0,57.1987,57.1987,57.1447,57.1717,9300.0
2013-01-30 11:15:00,63.48,63.51,63.46,63.47,6300.0,57.1627,57.1897,57.1447,57.1537,6300.0
2013-01-30 11:20:00,63.47,63.49,63.45,63.46,5600.0,57.1537,57.1717,57.1357,57.1447,5600.0
2013-01-30 11:25:00,63.45,63.48,63.44,63.46,4400.0,57.1357,57.1627,57.1267,57.1447,4400.0
2013-01-30 11:30:00,63.47,63.55,63.46,63.55,6100.0,57.1537,57.2257,57.1447,57.2257,6100.0
2013-01-30 11:35:00,63.56,63.64,63.56,63.59,26100.0,57.2347,57.3068,57.2347,57.2617,26100.0
2013-01-30 11:40:00,63.59,63.59,63.48,63.49,16100.0,57.2617,57.2617,57.1627,57.1717,16100.0
2013-01-30 11:45:00,63.49,63.52,63.47,63.49,18700.0,57.1717,57.1987,57.1537,57.1717,18700.0
2013-01-30 11:50:00,63.5,63.54,63.49,63.49,9200.0,57.1807,57.2167,57.1717,57.1717,9200.0
2013-01-30 11:55:00,63.5,63.52,63.47,63.47,7400.0,57.1807,57.1987,57.1537,57.1537,7400.0
2013-01-30 12:00:00,63.48,63.54,63.47,63.54,8000.0,57.1627,57.2167,57.1537,57.2167,8000.0
2013-01-30 12:05:00,63.55,63.55,63.45,63.49,54500.0,57.2257,57.2257,57.1357,57.1717,54500.0
2013-01-30 12:10:00,63.48,63.5,63.47,63.5,10100.0,57.1627,57.1807,57.1537,57.1807,10100.0
2013-01-30 12:15:00,63.5,63.5,63.38,63.42,20600.0,57.1807,57.1807,57.0726,57.1087,20600.0
2013-01-30 12:20:00,63.42,63.42,63.39,63.42,2300.0,57.1087,57.1087,57.0816,57.1087,2300.0
2013-01-30 12:25:00,63.42,63.44,63.41,63.43,3200.0,57.1087,57.1267,57.0996,57.1177,3200.0
2013-01-30 12:30:00,63.42,63.44,63.4,63.42,8600.0,57.1087,57.1267,57.0906,57.1087,8600.0
2013-01-30 12:35:00,63.43,63.44,63.38,63.43,3300.0,57.1177,57.1267,57.0726,57.1177,3300.0
2013-01-30 12:40:00,63.42,63.46,63.41,63.41,61000.0,57.1087,57.1447,57.0996,57.0996,61000.0
2013-01-30 12:45:00,63.41,63.49,63.4,63.46,14000.0,57.0996,57.1717,57.0906,57.1447,14000.0
2013-01-30 12:50:00,63.46,63.46,63.39,63.41,3100.0,57.1447,57.1447,57.0816,57.0996,3100.0
2013-01-30 12:55:00,63.42,63.45,63.42,63.44,5400.0,57.1087,57.1357,57.1087,57.1267,5400.0
2013-01-30 13:00:00,63.44,63.44,63.43,63.43,2800.0,57.1267,57.1267,57.1177,57.1177,2800.0
2013-01-30 13:05:00,63.44,63.48,63.44,63.48,1600.0,57.1267,57.1627,57.1267,57.1627,1600.0
2013-01-30 13:10:00,63.48,63.5,63.46,63.46,5300.0,57.1627,57.1807,57.1447,57.1447,5300.0
2013-01-30 13:15:00,63.46,63.46,63.36,63.38,2500.0,57.1447,57.1447,57.0546,57.0726,2500.0
2013-01-30 13:20:00,63.37,63.4,63.37,63.4,2800.0,57.0636,57.0906,57.0636,57.0906,2800.0
2013-01-30 13:25:00,63.42,63.5,63.42,63.48,5100.0,57.1087,57.1807,57.1087,57.1627,5100.0
2013-01-30 13:30:00,63.48,63.48,63.47,63.47,3700.0,57.1627,57.1627,57.1537,57.1537,3700.0
2013-01-30 13:35:00,63.47,63.47,63.44,63.45,5100.0,57.1537,57.1537,57.1267,57.1357,5100.0
2013-01-30 13:40:00,63.44,63.46,63.44,63.44,7000.0,57.1267,57.1447,57.1267,57.1267,7000.0
2013-01-30 13:45:00,63.44,63.45,63.39,63.42,10200.0,57.1267,57.1357,57.0816,57.1087,10200.0
2013-01-30 13:50:00,63.43,63.45,63.43,63.45,6600.0,57.1177,57.1357,57.1177,57.1357,6600.0
2013-01-30 13:55:00,63.45,63.45,63.43,63.45,9400.0,57.1357,57.1357,57.1177,57.1357,9400.0
2013-01-30 14:00:00,63.45,63.5,63.44,63.47,9000.0,57.1357,57.1807,57.1267,57.1537,9000.0
2013-01-30 14:05:00,63.48,63.48,63.46,63.46,17900.0,57.1627,57.1627,57.1447,57.1447,17900.0
2013-01-30 14:10:00,63.46,63.49,63.42,63.49,34400.0,57.1447,57.1717,57.1087,57.1717,34400.0
2013-01-30 14:15:00,63.45,63.5,63.39,63.41,94800.0,57.1357,57.1807,57.0816,57.0996,94800.0
2013-01-30 14:20:00,63.4,63.41,63.2,63.24,28600.0,57.0906,57.0996,56.9105,56.9466,28600.0
2013-01-30 14:25:00,63.26,63.37,63.22,63.33,21400.0,56.9646,57.0636,56.9286,57.0276,21400.0
2013-01-30 14:30:00,63.34,63.44,63.33,63.37,67300.0,57.0366,57.1267,57.0276,57.0636,67300.0
2013-01-30 14:35:00,63.37,63.38,63.31,63.33,14000.0,57.0636,57.0726,57.0096,57.0276,14000.0
2013-01-30 14:40:00,63.35,63.35,63.27,63.28,24000.0,57.0456,57.0456,56.9736,56.9826,24000.0
2013-01-30 14:45:00,63.29,63.29,63.17,63.21,19300.0,56.9916,56.9916,56.8835,56.9195,19300.0
2013-01-30 14:50:00,63.21,63.21,63.11,63.13,30500.0,56.9195,56.9195,56.8295,56.8475,30500.0
2013-01-30 14:55:00,63.14,63.15,63.14,63.14,66100.0,56.8565,56.8655,56.8565,56.8565,66100.0
2013-01-30 15:00:00,63.15,63.15,63.13,63.14,27800.0,56.8655,56.8655,56.8475,56.8565,27800.0
2013-01-30 15:05:00,63.15,63.15,63.13,63.13,15700.0,56.8655,56.8655,56.8475,56.8475,15700.0
2013-01-30 15:10:00,63.14,63.14,62.97,62.97,114500.0,56.8565,56.8565,56.7034,56.7034,114500.0
2013-01-30 15:15:00,62.97,63.04,62.89,63.01,63600.0,56.7034,56.7665,56.6314,56.7395,63600.0
2013-01-30 15:20:00,63.01,63.05,63.0,63.0,31700.0,56.7395,56.7755,56.7304,56.7304,31700.0
2013-01-30 15:25:00,63.0,63.02,62.98,63.0,27900.0,56.7304,56.7485,56.7124,56.7304,27900.0
2013-01-30 15:30:00,62.99,63.02,62.95,63.0,29200.0,56.7214,56.7485,56.6854,56.7304,29200.0
2013-01-30 15:35:00,62.99,63.01,62.94,63.01,29400.0,56.7214,56.7395,56.6764,56.7395,29400.0
2013-01-30 15:40:00,63.0,63.03,62.95,62.99,130900.0,56.7304,56.7575,56.6854,56.7214,130900.0
2013-01-30 15:45:00,62.98,63.01,62.96,62.97,41600.0,56.7124,56.7395,56.6944,56.7034,41600.0
2013-01-30 15:50:00,62.97,63.01,62.95,63.0,32400.0,56.7034,56.7395,56.6854,56.7304,32400.0
2013-01-30 15:55:00,63.0,63.06,62.94,63.06,161400.0,56.7304,56.7845,56.6764,56.7845,161400.0
2013-01-31 09:30:00,63.33,63.33,63.07,63.2,24900.0,57.0276,57.0276,56.7935,56.9105,24900.0
2013-01-31 09:35:00,63.22,63.36,63.22,63.31,9000.0,56.9286,57.0546,56.9286,57.0096,9000.0
2013-01-31 09:40:00,63.31,63.42,63.24,63.41,46800.0,57.0096,57.1087,56.9466,57.0996,46800.0
2013-01-31 09:45:00,63.41,63.54,63.32,63.33,25200.0,57.0996,57.2167,57.0186,57.0276,25200.0
2013-01-31 09:50:00,63.33,63.39,63.22,63.25,30100.0,57.0276,57.0816,56.9286,56.9556,30100.0
2013-01-31 09:55:00,63.25,63.25,63.1,63.15,33200.0,56.9556,56.9556,56.8205,56.8655,33200.0
2013-01-31 10:00:00,63.14,63.14,62.95,62.95,119900.0,56.8565,56.8565,56.6854,56.6854,119900.0
2013-01-31 10:05:00,62.93,63.01,62.93,62.98,99600.0,56.6674,56.7395,56.6674,56.7124,99600.0
2013-01-31 10:10:00,62.98,63.02,62.85,62.9,146700.0,56.7124,56.7485,56.5954,56.6404,146700.0
2013-01-31 10:15:00,62.9,62.91,62.61,62.63,80800.0,56.6404,56.6494,56.3793,56.3973,80800.0
2013-01-31 10:20:00,62.65,62.65,62.46,62.63,171300.0,56.4153,56.4153,56.2442,56.3973,171300.0
2013-01-31 10:25:00,62.66,62.82,62.66,62.66,18000.0,56.4243,56.5684,56.4243,56.4243,18000.0
2013-01-31 10:30:00,62.68,62.95,62.65,62.94,39600.0,56.4423,56.6854,56.4153,56.6764,39600.0
2013-01-31 10:35:00,62.97,63.0,62.96,62.96,10500.0,56.7034,56.7304,56.6944,56.6944,10500.0
2013-01-31 10:40:00,62.96,62.98,62.95,62.97,6500.0,56.6944,56.7124,56.6854,56.7034,6500.0
2013-01-31 10:45:00,62.99,63.0,62.94,62.95,10100.0,56.7214,56.7304,56.6764,56.6854,10100.0
2013-01-31 10:50:00,62.95,62.95,62.82,62.82,16700.0,56.6854,56.6854,56.5684,56.5684,16700.0
2013-01-31 10:55:00,62.83,62.84,62.8,62.82,13800.0,56.5774,56.5864,56.5504,56.5684,13800.0
2013-01-31 11:00:00,62.82,62.82,62.69,62.7,26500.0,56.5684,56.5684,56.4513,56.4603,26500.0
2013-01-31 11:05:00,62.7,62.74,62.67,62.69,17800.0,56.4603,56.4963,56.4333,56.4513,17800.0
2013-01-31 11:10:00,62.68,62.68,62.62,62.66,10200.0,56.4423,56.4423,56.3883,56.4243,10200.0
2013-01-31 11:15:00,62.67,62.69,62.62,62.68,10800.0,56.4333,56.4513,56.3883,56.4423,10800.0
2013-01-31 11:20:00,62.68,62.74,62.68,62.69,38800.0,56.4423,56.4963,56.4423,56.4513,38800.0
2013-01-31 11:25:00,62.69,62.7,62.67,62.67,15000.0,56.4513,56.4603,56.4333,56.4333,15000.0
2013-01-31 11:30:00,62.66,62.69,62.59,62.66,13900.0,56.4243,56.4513,56.3612,56.4243,13900.0
2013-01-31 11:35:00,62.66,62.72,62.66,62.69,13400.0,56.4243,56.4783,56.4243,56.4513,13400.0
2013-01-31 11:40:00,62.69,62.71,62.67,62.69,13000.0,56.4513,56.4693,56.4333,56.4513,13000.0
2013-01-31 11:45:00,62.68,62.7,62.68,62.68,15900.0,56.4423,56.4603,56.4423,56.4423,15900.0
2013-01-31 11:50:00,62.69,62.7,62.59,62.59,17400.0,56.4513,56.4603,56.3612,56.3612,17400.0
2013-01-31 11:55:00,62.59,62.61,62.56,62.6,14500.0,56.3612,56.3793,56.3342,56.3703,14500.0
2013-01-31 12:00:00,62.6,62.61,62.42,62.42,48700.0,56.3703,56.3793,56.2082,56.2082,48700.0
2013-01-31 12:05:00,62.42,62.45,62.38,62.41,28200.0,56.2082,56.2352,56.1721,56.1992,28200.0
2013-01-31 12:10:00,62.41,62.42,62.39,62.4,38300.0,56.1992,56.2082,56.1812,56.1902,38300.0
2013-01-31 12:15:00,62.4,62.43,62.34,62.35,34500.0,56.1902,56.2172,56.1361,56.1451,34500.0
2013-01-31 12:20:00,62.35,62.36,62.29,62.29,30900.0,56.1451,56.1541,56.0911,56.0911,30900.0
2013-01-31 12:25:00,62.3,62.35,62.3,62.34,20900.0,56.1001,56.1451,56.1001,56.1361,20900.0
2013-01-31 12:30:00,62.35,62.49,62.35,62.49,15200.0,56.1451,56.2712,56.1451,56.2712,15200.0
2013-01-31 12:35:00,62.49,62.62,62.49,62.55,24100.0,56.2712,56.3883,56.2712,56.3252,24100.0
2013-01-31 12:40:00,62.55,62.65,62.55,62.59,14100.0,56.3252,56.4153,56.3252,56.3612,14100.0
2013-01-31 12:45:00,62.59,62.59,62.55,62.55,25900.0,56.3612,56.3612,56.3252,56.3252,25900.0
2013-01-31 12:50:00,62.56,62.56,62.5,62.5,15900.0,56.3342,56.3342,56.2802,56.2802,15900.0
2013-01-31 12:55:00,62.5,62.5,62.47,62.5,19900.0,56.2802,56.2802,56.2532,56.2802,19900.0
2013-01-31 13:00:00,62.5,62.5,62.48,62.49,20600.0,56.2802,56.2802,56.2622,56.2712,20600.0
2013-01-31 13:05:00,62.49,62.5,62.49,62.5,28700.0,56.2712,56.2802,56.2712,56.2802,28700.0
2013-01-31 13:10:00,62.5,62.5,62.46,62.47,40600.0,56.2802,56.2802,56.2442,56.2532,40600.0
2013-01-31 13:15:00,62.47,62.5,62.46,62.5,8500.0,56.2532,56.2802,56.2442,56.2802,8500.0
2013-01-31 13:20:00,62.49,62.5,62.49,62.5,7200.0,56.2712,56.2802,56.2712,56.2802,7200.0
2013-01-31 13:25:00,62.5,62.5,62.42,62.43,25400.0,56.2802,56.2802,56.2082,56.2172,25400.0
2013-01-31 13:30:00,62.44,62.45,62.44,62.45,12200.0,56.2262,56.2352,56.2262,56.2352,12200.0
2013-01-31 13:35:00,62.45,62.5,62.44,62.47,13400.0,56.2352,56.2802,56.2262,56.2532,13400.0
2013-01-31 13:40:00,62.47,62.55,62.4,62.55,510600.0,56.2532,56.3252,56.1902,56.3252,510600.0
2013-01-31 13:45:00,62.55,62.65,62.51,62.51,34100.0,56.3252,56.4153,56.2892,56.2892,34100.0
2013-01-31 13:50:00,62.51,62.54,62.49,62.49,21100.0,56.2892,56.3162,56.2712,56.2712,21100.0
2013-01-31 13:55:00,62.5,62.51,62.48,62.48,11400.0,56.2802,56.2892,56.2622,56.2622,11400.0
2013-01-31 14:00:00,62.49,62.5,62.49,62.5,15100.0,56.2712,56.2802,56.2712,56.2802,15100.0
2013-01-31 14:05:00,62.49,62.5,62.48,62.49,28300.0,56.2712,56.2802,56.2622,56.2712,28300.0
2013-01-31 14:10:00,62.49,62.5,62.47,62.49,16600.0,56.2712,56.2802,56.2532,56.2712,16600.0
2013-01-31 14:15:00,62.49,62.5,62.48,62.49,13000.0,56.2712,56.2802,56.2622,56.2712,13000.0
2013-01-31 14:20:00,62.5,62.5,62.49,62.5,17600.0,56.2802,56.2802,56.2712,56.2802,17600.0
2013-01-31 14:25:00,62.5,62.5,62.48,62.5,18300.0,56.2802,56.2802,56.2622,56.2802,18300.0
2013-01-31 14:30:00,62.5,62.54,62.49,62.51,40300.0,56.2802,56.3162,56.2712,56.2892,40300.0
2013-01-31 14:35:00,62.51,62.54,62.49,62.5,26200.0,56.2892,56.3162,56.2712,56.2802,26200.0
2013-01-31 14:40:00,62.5,62.52,62.49,62.49,24900.0,56.2802,56.2982,56.2712,56.2712,24900.0
2013-01-31 14:45:00,62.49,62.5,62.49,62.5,26100.0,56.2712,56.2802,56.2712,56.2802,26100.0
2013-01-31 14:50:00,62.49,62.51,62.49,62.5,31100.0,56.2712,56.2892,56.2712,56.2802,31100.0
2013-01-31 14:55:00,62.5,62.51,62.49,62.49,26100.0,56.2802,56.2892,56.2712,56.2712,26100.0
2013-01-31 15:00:00,62.49,62.5,62.41,62.41,35700.0,56.2712,56.2802,56.1992,56.1992,35700.0
2013-01-31 15:05:00,62.42,62.46,62.4,62.46,33900.0,56.2082,56.2442,56.1902,56.2442,33900.0
2013-01-31 15:10:00,62.47,62.48,62.42,62.43,43900.0,56.2532,56.2622,56.2082,56.2172,43900.0
2013-01-31 15:15:00,62.43,62.54,62.43,62.54,24400.0,56.2172,56.3162,56.2172,56.3162,24400.0
2013-01-31 15:20:00,62.55,62.56,62.51,62.51,45700.0,56.3252,56.3342,56.2892,56.2892,45700.0
2013-01-31 15:25:00,62.51,62.51,62.48,62.48,76300.0,56.2892,56.2892,56.2622,56.2622,76300.0
2013-01-31 15:30:00,62.48,62.51,62.46,62.5,50300.0,56.2622,56.2892,56.2442,56.2802,50300.0
2013-01-31 15:35:00,62.5,62.51,62.43,62.44,59600.0,56.2802,56.2892,56.2172,56.2262,59600.0
2013-01-31 15:40:00,62.44,62.48,62.43,62.46,39700.0,56.2262,56.2622,56.2172,56.2442,39700.0
2013-01-31 15:45:00,62.46,62.49,62.39,62.41,46900.0,56.2442,56.2712,56.1812,56.1992,46900.0
2013-01-31 15:50:00,62.41,62.45,62.37,62.45,80200.0,56.1992,56.2352,56.1631,56.2352,80200.0
2013-01-31 15:55:00,62.44,62.5,62.27,62.38,157600.0,56.2262,56.2802,56.0731,56.1721,157600.0
2013-02-01 09:30:00,63.17,63.17,62.57,62.68,86900.0,56.8835,56.8835,56.3432,56.4423,86900.0
2013-02-01 09:35:00,62.68,62.72,62.4,62.45,75300.0,56.4423,56.4783,56.1902,56.2352,75300.0
2013-02-01 09:40:00,62.43,62.68,62.43,62.57,32100.0,56.2172,56.4423,56.2172,56.3432,32100.0
2013-02-01 09:45:00,62.56,62.6,62.46,62.51,49800.0,56.3342,56.3703,56.2442,56.2892,49800.0
2013-02-01 09:50:00,62.51,62.59,62.4,62.58,33900.0,56.2892,56.3612,56.1902,56.3522,33900.0
2013-02-01 09:55:00,62.59,62.62,62.54,62.62,27900.0,56.3612,56.3883,56.3162,56.3883,27900.0
2013-02-01 10:00:00,62.62,62.76,62.6,62.63,61200.0,56.3883,56.5143,56.3703,56.3973,61200.0
2013-02-01 10:05:00,62.63,62.76,62.63,62.7,61000.0,56.3973,56.5143,56.3973,56.4603,61000.0
2013-02-01 10:10:00,62.7,62.75,62.68,62.74,25500.0,56.4603,56.5053,56.4423,56.4963,25500.0
2013-02-01 10:15:00,62.73,62.77,62.73,62.75,21100.0,56.4873,56.5233,56.4873,56.5053,21100.0
2013-02-01 10:20:00,62.76,62.79,62.71,62.71,23900.0,56.5143,56.5413,56.4693,56.4693,23900.0
2013-02-01 10:25:00,62.72,62.72,62.61,62.62,31800.0,56.4783,56.4783,56.3793,56.3883,31800.0
2013-02-01 10:30:00,62.61,62.71,62.6,62.71,24800.0,56.3793,56.4693,56.3703,56.4693,24800.0
2013-02-01 10:35:00,62.71,62.73,62.67,62.67,18400.0,56.4693,56.4873,56.4333,56.4333,18400.0
2013-02-01 10:40:00,62.66,62.73,62.66,62.72,10200.0,56.4243,56.4873,56.4243,56.4783,10200.0
2013-02-01 10:45:00,62.72,62.76,62.64,62.71,29100.0,56.4783,56.5143,56.4063,56.4693,29100.0
2013-02-01 10:50:00,62.71,62.72,62.63,62.67,15600.0,56.4693,56.4783,56.3973,56.4333,15600.0
2013-02-01 10:55:00,62.68,62.77,62.68,62.73,41600.0,56.4423,56.5233,56.4423,56.4873,41600.0
2013-02-01 11:00:00,62.73,62.75,62.72,62.73,27200.0,56.4873,56.5053,56.4783,56.4873,27200.0
2013-02-01 11:05:00,62.73,62.75,62.7,62.7,13100.0,56.4873,56.5053,56.4603,56.4603,13100.0
2013-02-01 11:10:00,62.7,62.72,62.67,62.7,25500.0,56.4603,56.4783,56.4333,56.4603,25500.0
2013-02-01 11:15:00,62.7,62.82,62.69,62.82,9700.0,56.4603,56.5684,56.4513,56.5684,9700.0
2013-02-01 11:20:00,62.82,62.82,62.8,62.82,11700.0,56.5684,56.5684,56.5504,56.5684,11700.0
2013-02-01 11:25:00,62.82,62.82,62.8,62.8,13700.0,56.5684,56.5684,56.5504,56.5504,13700.0
2013-02-01 11:30:00,62.8,62.8,62.75,62.79,32800.0,56.5504,56.5504,56.5053,56.5413,32800.0
2013-02-01 11:35:00,62.79,62.8,62.75,62.8,26400.0,56.5413,56.5504,56.5053,56.5504,26400.0
2013-02-01 11:40:00,62.8,62.88,62.77,62.82,57200.0,56.5504,56.6224,56.5233,56.5684,57200.0
2013-02-01 11:45:00,62.82,62.83,62.81,62.82,13300.0,56.5684,56.5774,56.5594,56.5684,13300.0
2013-02-01 11:50:00,62.82,62.83,62.79,62.83,12900.0,56.5684,56.5774,56.5413,56.5774,12900.0
2013-02-01 11:55:00,62.84,62.86,62.8,62.86,24900.0,56.5864,56.6044,56.5504,56.6044,24900.0
2013-02-01 12:00:00,62.86,62.86,62.79,62.86,20600.0,56.6044,56.6044,56.5413,56.6044,20600.0
2013-02-01 12:05:00,62.86,62.89,62.83,62.84,14900.0,56.6044,56.6314,56.5774,56.5864,14900.0
2013-02-01 12:10:00,62.84,62.87,62.82,62.85,9800.0,56.5864,56.6134,56.5684,56.5954,9800.0
2013-02-01 12:15:00,62.85,62.85,62.81,62.82,12400.0,56.5954,56.5954,56.5594,56.5684,12400.0
2013-02-01 12:20:00,62.82,62.83,62.81,62.83,8900.0,56.5684,56.5774,56.5594,56.5774,8900.0
2013-02-01 12:25:00,62.83,62.85,62.78,62.85,41600.0,56.5774,56.5954,56.5323,56.5954,41600.0
2013-02-01 12:30:00,62.85,62.92,62.85,62.9,16000.0,56.5954,56.6584,56.5954,56.6404,16000.0
2013-02-01 12:35:00,62.9,62.91,62.85,62.85,11800.0,56.6404,56.6494,56.5954,56.5954,11800.0
2013-02-01 12:40:00,62.85,62.91,62.84,62.88,12500.0,56.5954,56.6494,56.5864,56.6224,12500.0
2013-02-01 12:45:00,62.89,62.91,62.88,62.9,8600.0,56.6314,56.6494,56.6224,56.6404,8600.0
2013-02-01 12:50:00,62.89,62.98,62.89,62.96,6400.0,56.6314,56.7124,56.6314,56.6944,6400.0
2013-02-01 12:55:00,62.97,62.97,62.86,62.88,21100.0,56.7034,56.7034,56.6044,56.6224,21100.0
2013-02-01 13:00:00,62.88,62.97,62.88,62.9,13300.0,56.6224,56.7034,56.6224,56.6404,13300.0
2013-02-01 13:05:00,62.9,62.95,62.87,62.95,13400.0,56.6404,56.6854,56.6134,56.6854,13400.0
2013-02-01 13:10:00,62.94,62.99,62.94,62.99,5100.0,56.6764,56.7214,56.6764,56.7214,5100.0
2013-02-01 13:15:00,62.99,63.06,62.99,63.04,9600.0,56.7214,56.7845,56.7214,56.7665,9600.0
2013-02-01 13:20:00,63.02,63.03,62.99,63.01,4100.0,56.7485,56.7575,56.7214,56.7395,4100.0
2013-02-01 13:25:00,63.03,63.06,63.03,63.06,4600.0,56.7575,56.7845,56.7575,56.7845,4600.0
2013-02-01 13:30:00,63.06,63.17,63.05,63.15,16200.0,56.7845,56.8835,56.7755,56.8655,16200.0
2013-02-01 13:35:00,63.14,63.15,63.05,63.06,7700.0,56.8565,56.8655,56.7755,56.7845,7700.0
2013-02-01 13:40:00,63.07,63.09,63.04,63.05,12500.0,56.7935,56.8115,56.7665,56.7755,12500.0
2013-02-01 13:45:00,63.04,63.05,63.0,63.01,13700.0,56.7665,56.7755,56.7304,56.7395,13700.0
2013-02-01 13:50:00,63.01,63.05,63.01,63.04,7600.0,56.7395,56.7755,56.7395,56.7665,7600.0
2013-02-01 13:55:00,63.03,63.05,62.99,63.02,19400.0,56.7575,56.7755,56.7214,56.7485,19400.0
2013-02-01 14:00:00,63.02,63.04,62.99,63.03,11300.0,56.7485,56.7665,56.7214,56.7575,11300.0
2013-02-01 14:05:00,63.03,63.04,63.01,63.03,11500.0,56.7575,56.7665,56.7395,56.7575,11500.0
2013-02-01 14:10:00,63.04,63.04,63.0,63.0,18800.0,56.7665,56.7665,56.7304,56.7304,18800.0
2013-02-01 14:15:00,63.0,63.02,63.0,63.02,14100.0,56.7304,56.7485,56.7304,56.7485,14100.0
2013-02-01 14:20:00,63.02,63.07,63.02,63.05,9200.0,56.7485,56.7935,56.7485,56.7755,9200.0
2013-02-01 14:25:00,63.05,63.05,62.98,63.0,10400.0,56.7755,56.7755,56.7124,56.7304,10400.0
2013-02-01 14:30:00,63.0,63.0,62.96,62.99,9600.0,56.7304,56.7304,56.6944,56.7214,9600.0
2013-02-01 14:35:00,62.99,63.02,62.99,63.02,10800.0,56.7214,56.7485,56.7214,56.7485,10800.0
2013-02-01 14:40:00,63.02,63.03,63.0,63.02,13500.0,56.7485,56.7575,56.7304,56.7485,13500.0
2013-02-01 14:45:00,63.01,63.04,63.0,63.03,10400.0,56.7395,56.7665,56.7304,56.7575,10400.0
2013-02-01 14:50:00,63.04,63.04,63.0,63.03,21900.0,56.7665,56.7665,56.7304,56.7575,21900.0
2013-02-01 14:55:00,63.04,63.04,62.99,63.01,31500.0,56.7665,56.7665,56.7214,56.7395,31500.0
2013-02-01 15:00:00,63.01,63.02,62.99,63.0,13700.0,56.7395,56.7485,56.7214,56.7304,13700.0
2013-02-01 15:05:00,63.0,63.0,62.97,62.98,15000.0,56.7304,56.7304,56.7034,56.7124,15000.0
2013-02-01 15:10:00,62.97,62.98,62.96,62.96,15900.0,56.7034,56.7124,56.6944,56.6944,15900.0
2013-02-01 15:15:00,62.95,62.95,62.84,62.85,18400.0,56.6854,56.6854,56.5864,56.5954,18400.0
2013-02-01 15:20:00,62.84,62.88,62.8,62.8,28300.0,56.5864,56.6224,56.5504,56.5504,28300.0
2013-02-01 15:25:00,62.79,62.82,62.78,62.79,12600.0,56.5413,56.5684,56.5323,56.5413,12600.0
2013-02-01 15:30:00,62.8,62.9,62.77,62.9,21400.0,56.5504,56.6404,56.5233,56.6404,21400.0
2013-02-01 15:35:00,62.9,62.91,62.89,62.9,19100.0,56.6404,56.6494,56.6314,56.6404,19100.0
2013-02-01 15:40:00,62.9,62.95,62.89,62.92,298700.0,56.6404,56.6854,56.6314,56.6584,298700.0
2013-02-01 15:45:00,62.93,62.93,62.83,62.85,40000.0,56.6674,56.6674,56.5774,56.5954,40000.0
2013-02-01 15:50:00,62.86,62.91,62.86,62.87,48900.0,56.6044,56.6494,56.6044,56.6134,48900.0
2013-02-01 15:55:00,62.88,62.91,62.84,62.89,84600.0,56.6224,56.6494,56.5864,56.6314,84600.0
2013-02-04 09:30:00,62.41,62.5,62.25,62.5,36600.0,56.1992,56.2802,56.0551,56.2802,36600.0
2013-02-04 09:35:00,62.49,62.68,62.48,62.62,9000.0,56.2712,56.4423,56.2622,56.3883,9000.0
2013-02-04 09:40:00,62.63,62.82,62.6,62.76,13800.0,56.3973,56.5684,56.3703,56.5143,13800.0
2013-02-04 09:45:00,62.77,62.84,62.63,62.68,19700.0,56.5233,56.5864,56.3973,56.4423,19700.0
2013-02-04 09:50:00,62.71,62.92,62.71,62.87,16800.0,56.4693,56.6584,56.4693,56.6134,16800.0
2013-02-04 09:55:00,62.87,62.96,62.87,62.89,8900.0,56.6134,56.6944,56.6134,56.6314,8900.0
2013-02-04 10:00:00,62.89,62.94,62.79,62.79,15400.0,56.6314,56.6764,56.5413,56.5413,15400.0
2013-02-04 10:05:00,62.8,62.89,62.76,62.87,17800.0,56.5504,56.6314,56.5143,56.6134,17800.0
2013-02-04 10:10:00,62.89,62.93,62.84,62.93,26000.0,56.6314,56.6674,56.5864,56.6674,26000.0
2013-02-04 10:15:00,62.94,63.0,62.8,62.8,48500.0,56.6764,56.7304,56.5504,56.5504,48500.0
2013-02-04 10:20:00,62.8,62.81,62.76,62.8,11000.0,56.5504,56.5594,56.5143,56.5504,11000.0
2013-02-04 10:25:00,62.79,62.87,62.76,62.83,17100.0,56.5413,56.6134,56.5143,56.5774,17100.0
2013-02-04 10:30:00,62.85,62.85,62.77,62.82,13500.0,56.5954,56.5954,56.5233,56.5684,13500.0
2013-02-04 10:35:00,62.83,62.88,62.77,62.77,15100.0,56.5774,56.6224,56.5233,56.5233,15100.0
2013-02-04 10:40:00,62.77,62.83,62.74,62.74,11500.0,56.5233,56.5774,56.4963,56.4963,11500.0
2013-02-04 10:45:00,62.74,62.78,62.52,62.56,39500.0,56.4963,56.5323,56.2982,56.3342,39500.0
2013-02-04 10:50:00,62.55,62.55,62.51,62.52,11900.0,56.3252,56.3252,56.2892,56.2982,11900.0
2013-02-04 10:55:00,62.51,62.55,62.49,62.53,12000.0,56.2892,56.3252,56.2712,56.3072,12000.0
2013-02-04 11:00:00,62.55,62.59,62.5,62.59,32000.0,56.3252,56.3612,56.2802,56.3612,32000.0
2013-02-04 11:05:00,62.59,62.59,62.47,62.47,20900.0,56.3612,56.3612,56.2532,56.2532,20900.0
2013-02-04 11:10:00,62.48,62.5,62.41,62.45,71500.0,56.2622,56.2802,56.1992,56.2352,71500.0
2013-02-04 11:15:00,62.45,62.5,62.45,62.49,26700.0,56.2352,56.2802,56.2352,56.2712,26700.0
2013-02-04 11:20:00,62.48,62.5,62.44,62.44,19100.0,56.2622,56.2802,56.2262,56.2262,19100.0
2013-02-04 11:25:00,62.43,62.43,62.34,62.35,17400.0,56.2172,56.2172,56.1361,56.1451,17400.0
2013-02-04 11:30:00,62.35,62.35,62.04,62.07,73500.0,56.1451,56.1451,55.866,55.893,73500.0
2013-02-04 11:35:00,62.08,62.15,61.97,61.97,26800.0,55.902,55.965,55.803,55.803,26800.0
2013-02-04 11:40:00,61.97,62.0,61.86,61.89,22700.0,55.803,55.83,55.7039,55.7309,22700.0
2013-02-04 11:45:00,61.91,62.02,61.9,61.99,20600.0,55.7489,55.848,55.7399,55.821,20600.0
2013-02-04 11:50:00,62.0,62.08,61.99,62.05,35300.0,55.83,55.902,55.821,55.875,35300.0
2013-02-04 11:55:00,62.05,62.14,62.02,62.07,75100.0,55.875,55.956,55.848,55.893,75100.0
2013-02-04 12:00:00,62.06,62.14,62.05,62.1,24200.0,55.884,55.956,55.875,55.92,24200.0
2013-02-04 12:05:00,62.09,62.11,61.96,61.96,14700.0,55.911,55.929,55.7939,55.7939,14700.0
2013-02-04 12:10:00,62.0,62.17,62.0,62.07,21100.0,55.83,55.983,55.83,55.893,21100.0
2013-02-04 12:15:00,62.07,62.1,62.05,62.1,7400.0,55.893,55.92,55.875,55.92,7400.0
2013-02-04 12:20:00,62.09,62.1,62.01,62.01,12500.0,55.911,55.92,55.839,55.839,12500.0
2013-02-04 12:25:00,62.01,62.16,62.01,62.15,8600.0,55.839,55.974,55.839,55.965,8600.0
2013-02-04 12:30:00,62.14,62.2,62.14,62.2,10100.0,55.956,56.0101,55.956,56.0101,10100.0
2013-02-04 12:35:00,62.2,62.22,62.18,62.21,14500.0,56.0101,56.0281,55.9921,56.0191,14500.0
2013-02-04 12:40:00,62.21,62.21,62.19,62.19,15300.0,56.0191,56.0191,56.0011,56.0011,15300.0
2013-02-04 12:45:00,62.19,62.21,62.18,62.21,13300.0,56.0011,56.0191,55.9921,56.0191,13300.0
2013-02-04 12:50:00,62.22,62.25,62.2,62.2,19100.0,56.0281,56.0551,56.0101,56.0101,19100.0
2013-02-04 12:55:00,62.2,62.27,62.2,62.26,20100.0,56.0101,56.0731,56.0101,56.0641,20100.0
2013-02-04 13:00:00,62.26,62.27,62.2,62.23,30900.0,56.0641,56.0731,56.0101,56.0371,30900.0
2013-02-04 13:05:00,62.23,62.26,62.2,62.22,14800.0,56.0371,56.0641,56.0101,56.0281,14800.0
2013-02-04 13:10:00,62.22,62.25,62.19,62.2,20400.0,56.0281,56.0551,56.0011,56.0101,20400.0
2013-02-04 13:15:00,62.21,62.27,62.15,62.27,9900.0,56.0191,56.0731,55.965,56.0731,9900.0
2013-02-04 13:20:00,62.28,62.28,62.2,62.25,14800.0,56.0821,56.0821,56.0101,56.0551,14800.0
2013-02-04 13:25:00,62.24,62.26,62.17,62.18,20800.0,56.0461,56.0641,55.983,55.9921,20800.0
2013-02-04 13:30:00,62.19,62.21,62.15,62.17,10400.0,56.0011,56.0191,55.965,55.983,10400.0
2013-02-04 13:35:00,62.16,62.24,62.15,62.17,10600.0,55.974,56.0461,55.965,55.983,10600.0
2013-02-04 13:40:00,62.18,62.23,62.18,62.19,14600.0,55.9921,56.0371,55.9921,56.0011,14600.0
2013-02-04 13:45:00,62.21,62.21,62.13,62.18,15700.0,56.0191,56.0191,55.947,55.9921,15700.0
2013-02-04 13:50:00,62.17,62.23,62.15,62.23,16500.0,55.983,56.0371,55.965,56.0371,16500.0
2013-02-04 13:55:00,62.23,62.3,62.22,62.22,19400.0,56.0371,56.1001,56.0281,56.0281,19400.0
2013-02-04 14:00:00,62.22,62.3,62.19,62.27,14900.0,56.0281,56.1001,56.0011,56.0731,14900.0
2013-02-04 14:05:00,62.27,62.27,62.22,62.23,14800.0,56.0731,56.0731,56.0281,56.0371,14800.0
2013-02-04 14:10:00,62.25,62.29,62.24,62.29,11500.0,56.0551,56.0911,56.0461,56.0911,11500.0
2013-02-04 14:15:00,62.27,62.3,62.23,62.23,16800.0,56.0731,56.1001,56.0371,56.0371,16800.0
2013-02-04 14:20:00,62.23,62.25,62.19,62.23,12400.0,56.0371,56.0551,56.0011,56.0371,12400.0
2013-02-04 14:25:00,62.22,62.25,62.17,62.24,20200.0,56.0281,56.0551,55.983,56.0461,20200.0
2013-02-04 14:30:00,62.25,62.3,62.22,62.22,16500.0,56.0551,56.1001,56.0281,56.0281,16500.0
2013-02-04 14:35:00,62.22,62.27,62.22,62.25,38500.0,56.0281,56.0731,56.0281,56.0551,38500.0
2013-02-04 14:40:00,62.26,62.29,62.24,62.25,25300.0,56.0641,56.0911,56.0461,56.0551,25300.0
2013-02-04 14:45:00,62.24,62.27,62.2,62.25,22000.0,56.0461,56.0731,56.0101,56.0551,22000.0
2013-02-04 14:50:00,62.25,62.28,62.19,62.28,20000.0,56.0551,56.0821,56.0011,56.0821,20000.0
2013-02-04 14:55:00,62.27,62.39,62.27,62.38,24800.0,56.0731,56.1812,56.0731,56.1721,24800.0
2013-02-04 15:00:00,62.37,62.38,62.29,62.31,23100.0,56.1631,56.1721,56.0911,56.1091,23100.0
2013-02-04 15:05:00,62.3,62.34,62.23,62.23,25900.0,56.1001,56.1361,56.0371,56.0371,25900.0
2013-02-04 15:10:00,62.23,62.26,62.16,62.25,26100.0,56.0371,56.0641,55.974,56.0551,26100.0
2013-02-04 15:15:00,62.26,62.29,62.22,62.22,28300.0,56.0641,56.0911,56.0281,56.0281,28300.0
2013-02-04 15:20:00,62.22,62.23,62.1,62.1,32100.0,56.0281,56.0371,55.92,55.92,32100.0
2013-02-04 15:25:00,62.09,62.23,62.09,62.23,30800.0,55.911,56.0371,55.911,56.0371,30800.0
2013-02-04 15:30:00,62.24,62.25,62.17,62.2,35900.0,56.0461,56.0551,55.983,56.0101,35900.0
2013-02-04 15:35:00,62.19,62.2,62.1,62.13,32100.0,56.0011,56.0101,55.92,55.947,32100.0
2013-02-04 15:40:00,62.13,62.2,62.13,62.17,35400.0,55.947,56.0101,55.947,55.983,35400.0
2013-02-04 15:45:00,62.16,62.18,62.11,62.14,35700.0,55.974,55.9921,55.929,55.956,35700.0
2013-02-04 15:50:00,62.13,62.14,62.03,62.11,52900.0,55.947,55.956,55.857,55.929,52900.0
2013-02-04 15:55:00,62.11,62.14,62.08,62.09,65100.0,55.929,55.956,55.902,55.911,65100.0
2013-02-05 09:30:00,62.57,62.57,61.9,61.95,26800.0,56.3432,56.3432,55.7399,55.7849,26800.0
2013-02-05 09:35:00,61.9,62.05,61.82,61.96,69500.0,55.7399,55.875,55.6679,55.7939,69500.0
2013-02-05 09:40:00,61.97,62.03,61.93,61.98,32700.0,55.803,55.857,55.7669,55.812,32700.0
2013-02-05 09:45:00,61.97,62.01,61.97,62.0,30700.0,55.803,55.839,55.803,55.83,30700.0
2013-02-05 09:50:00,62.0,62.09,61.99,62.09,31200.0,55.83,55.911,55.821,55.911,31200.0
2013-02-05 09:55:00,62.09,62.37,62.09,62.35,31300.0,55.911,56.1631,55.911,56.1451,31300.0
2013-02-05 10:00:00,62.36,62.44,62.24,62.41,14200.0,56.1541,56.2262,56.0461,56.1992,14200.0
2013-02-05 10:05:00,62.44,62.52,62.42,62.46,19000.0,56.2262,56.2982,56.2082,56.2442,19000.0
2013-02-05 10:10:00,62.46,62.55,62.46,62.48,22400.0,56.2442,56.3252,56.2442,56.2622,22400.0
2013-02-05 10:15:00,62.47,62.59,62.47,62.57,34500.0,56.2532,56.3612,56.2532,56.3432,34500.0
2013-02-05 10:20:00,62.57,62.62,62.46,62.46,20400.0,56.3432,56.3883,56.2442,56.2442,20400.0
2013-02-05 10:25:00,62.45,62.5,62.38,62.4,17300.0,56.2352,56.2802,56.1721,56.1902,17300.0
2013-02-05 10:30:00,62.41,62.43,62.3,62.38,23300.0,56.1992,56.2172,56.1001,56.1721,23300.0
2013-02-05 10:35:00,62.4,62.49,62.35,62.4,35100.0,56.1902,56.2712,56.1451,56.1902,35100.0
2013-02-05 10:40:00,62.4,62.5,62.34,62.5,139400.0,56.1902,56.2802,56.1361,56.2802,139400.0
2013-02-05 10:45:00,62.49,62.54,62.46,62.47,21700.0,56.2712,56.3162,56.2442,56.2532,21700.0
2013-02-05 10:50:00,62.47,62.62,62.47,62.59,95200.0,56.2532,56.3883,56.2532,56.3612,95200.0
2013-02-05 10:55:00,62.58,62.68,62.58,62.64,13900.0,56.3522,56.4423,56.3522,56.4063,13900.0
2013-02-05 11:00:00,62.64,62.76,62.64,62.74,10200.0,56.4063,56.5143,56.4063,56.4963,10200.0
2013-02-05 11:05:00,62.75,62.76,62.72,62.73,10300.0,56.5053,56.5143,56.4783,56.4873,10300.0
2013-02-05 11:10:00,62.75,62.77,62.73,62.77,11600.0,56.5053,56.5233,56.4873,56.5233,11600.0
2013-02-05 11:15:00,62.77,62.77,62.72,62.74,9300.0,56.5233,56.5233,56.4783,56.4963,9300.0
2013-02-05 11:20:00,62.73,62.77,62.7,62.7,16100.0,56.4873,56.5233,56.4603,56.4603,16100.0
2013-02-05 11:25:00,62.72,62.78,62.7,62.78,10400.0,56.4783,56.5323,56.4603,56.5323,10400.0
2013-02-05 11:30:00,62.78,62.86,62.78,62.83,12800.0,56.5323,56.6044,56.5323,56.5774,12800.0
2013-02-05 11:35:00,62.83,62.86,62.75,62.75,34100.0,56.5774,56.6044,56.5053,56.5053,34100.0
2013-02-05 11:40:00,62.75,62.8,62.74,62.76,12900.0,56.5053,56.5504,56.4963,56.5143,12900.0
2013-02-05 11:45:00,62.75,62.81,62.75,62.79,17200.0,56.5053,56.5594,56.5053,56.5413,17200.0
2013-02-05 11:50:00,62.8,62.83,62.79,62.82,7200.0,56.5504,56.5774,56.5413,56.5684,7200.0
2013-02-05 11:55:00,62.83,62.83,62.75,62.79,8000.0,56.5774,56.5774,56.5053,56.5413,8000.0
2013-02-05 12:00:00,62.79,62.85,62.79,62.85,15000.0,56.5413,56.5954,56.5413,56.5954,15000.0
2013-02-05 12:05:00,62.85,62.91,62.85,62.88,14100.0,56.5954,56.6494,56.5954,56.6224,14100.0
2013-02-05 12:10:00,62.87,62.92,62.85,62.86,21200.0,56.6134,56.6584,56.5954,56.6044,21200.0
2013-02-05 12:15:00,62.86,62.88,62.85,62.87,19700.0,56.6044,56.6224,56.5954,56.6134,19700.0
2013-02-05 12:20:00,62.87,62.87,62.8,62.84,26700.0,56.6134,56.6134,56.5504,56.5864,26700.0
2013-02-05 12:25:00,62.84,62.88,62.77,62.77,8000.0,56.5864,56.6224,56.5233,56.5233,8000.0
2013-02-05 12:30:00,62.76,62.8,62.76,62.79,9300.0,56.5143,56.5504,56.5143,56.5413,9300.0
2013-02-05 12:35:00,62.79,62.82,62.78,62.78,11600.0,56.5413,56.5684,56.5323,56.5323,11600.0
2013-02-05 12:40:00,62.78,62.8,62.77,62.8,5400.0,56.5323,56.5504,56.5233,56.5504,5400.0
2013-02-05 12:45:00,62.8,62.83,62.79,62.8,10900.0,56.5504,56.5774,56.5413,56.5504,10900.0
2013-02-05 12:50:00,62.81,62.86,62.76,62.81,30400.0,56.5594,56.6044,56.5143,56.5594,30400.0
2013-02-05 12:55:00,62.81,62.84,62.81,62.82,8900.0,56.5594,56.5864,56.5594,56.5684,8900.0
2013-02-05 13:00:00,62.81,62.86,62.8,62.85,12200.0,56.5594,56.6044,56.5504,56.5954,12200.0
2013-02-05 13:05:00,62.84,62.85,62.8,62.83,11100.0,56.5864,56.5954,56.5504,56.5774,11100.0
2013-02-05 13:10:00,62.83,62.9,62.83,62.86,9200.0,56.5774,56.6404,56.5774,56.6044,9200.0
2013-02-05 13:15:00,62.87,62.87,62.8,62.8,7800.0,56.6134,56.6134,56.5504,56.5504,7800.0
2013-02-05 13:20:00,62.8,62.86,62.79,62.86,9500.0,56.5504,56.6044,56.5413,56.6044,9500.0
2013-02-05 13:25:00,62.85,62.89,62.82,62.88,14300.0,56.5954,56.6314,56.5684,56.6224,14300.0
2013-02-05 13:30:00,62.88,62.93,62.87,62.87,14400.0,56.6224,56.6674,56.6134,56.6134,14400.0
2013-02-05 13:35:00,62.87,62.92,62.87,62.9,8800.0,56.6134,56.6584,56.6134,56.6404,8800.0
2013-02-05 13:40:00,62.91,62.96,62.91,62.94,9500.0,56.6494,56.6944,56.6494,56.6764,9500.0
2013-02-05 13:45:00,62.94,62.99,62.93,62.98,7500.0,56.6764,56.7214,56.6674,56.7124,7500.0
2013-02-05 13:50:00,62.98,62.98,62.95,62.96,14500.0,56.7124,56.7124,56.6854,56.6944,14500.0
2013-02-05 13:55:00,62.95,62.97,62.93,62.94,8800.0,56.6854,56.7034,56.6674,56.6764,8800.0
2013-02-05 14:00:00,62.95,62.96,62.91,62.94,9100.0,56.6854,56.6944,56.6494,56.6764,9100.0
2013-02-05 14:05:00,62.95,62.99,62.94,62.97,11000.0,56.6854,56.7214,56.6764,56.7034,11000.0
2013-02-05 14:10:00,62.96,62.96,62.92,62.94,7600.0,56.6944,56.6944,56.6584,56.6764,7600.0
2013-02-05 14:15:00,62.95,63.03,62.95,63.01,15400.0,56.6854,56.7575,56.6854,56.7395,15400.0
2013-02-05 14:20:00,63.02,63.02,62.99,63.0,9100.0,56.7485,56.7485,56.7214,56.7304,9100.0
2013-02-05 14:25:00,62.99,63.02,62.98,63.01,8200.0,56.7214,56.7485,56.7124,56.7395,8200.0
2013-02-05 14:30:00,63.0,63.03,62.99,63.0,15500.0,56.7304,56.7575,56.7214,56.7304,15500.0
2013-02-05 14:35:00,63.0,63.04,63.0,63.03,13400.0,56.7304,56.7665,56.7304,56.7575,13400.0
2013-02-05 14:40:00,63.04,63.1,63.0,63.09,16200.0,56.7665,56.8205,56.7304,56.8115,16200.0
2013-02-05 14:45:00,63.1,63.14,63.09,63.13,24000.0,56.8205,56.8565,56.8115,56.8475,24000.0
2013-02-05 14:50:00,63.12,63.14,63.08,63.08,18600.0,56.8385,56.8565,56.8025,56.8025,18600.0
2013-02-05 14:55:00,63.08,63.11,63.05,63.1,27400.0,56.8025,56.8295,56.7755,56.8205,27400.0
2013-02-05 15:00:00,63.11,63.15,63.08,63.14,15900.0,56.8295,56.8655,56.8025,56.8565,15900.0
2013-02-05 15:05:00,63.15,63.15,63.1,63.14,18100.0,56.8655,56.8655,56.8205,56.8565,18100.0
2013-02-05 15:10:00,63.14,63.19,63.13,63.19,11300.0,56.8565,56.9015,56.8475,56.9015,11300.0
2013-02-05 15:15:00,63.19,63.2,63.11,63.11,18800.0,56.9015,56.9105,56.8295,56.8295,18800.0
2013-02-05 15:20:00,63.1,63.1,63.05,63.09,17900.0,56.8205,56.8205,56.7755,56.8115,17900.0
2013-02-05 15:25:00,63.08,63.1,63.04,63.07,35600.0,56.8025,56.8205,56.7665,56.7935,35600.0
2013-02-05 15:30:00,63.06,63.16,63.06,63.13,32300.0,56.7845,56.8745,56.7845,56.8475,32300.0
2013-02-05 15:35:00,63.13,63.18,63.1,63.15,25300.0,56.8475,56.8925,56.8205,56.8655,25300.0
2013-02-05 15:40:00,63.16,63.2,63.15,63.15,27800.0,56.8745,56.9105,56.8655,56.8655,27800.0
2013-02-05 15:45:00,63.15,63.18,63.11,63.17,35400.0,56.8655,56.8925,56.8295,56.8835,35400.0
2013-02-05 15:50:00,63.18,63.21,63.06,63.06,44400.0,56.8925,56.9195,56.7845,56.7845,44400.0
2013-02-05 15:55:00,63.06,63.1,63.02,63.07,59200.0,56.7845,56.8205,56.7485,56.7935,59200.0
2013-02-06 09:30:00,62.71,63.08,62.14,62.14,104900.0,56.4693,56.8025,55.956,55.956,104900.0
2013-02-06 09:35:00,62.13,62.46,62.13,62.38,26900.0,55.947,56.2442,55.947,56.1721,26900.0
2013-02-06 09:40:00,62.32,62.74,62.32,62.64,38100.0,56.1181,56.4963,56.1181,56.4063,38100.0
2013-02-06 09:45:00,62.7,62.78,62.62,62.68,28000.0,56.4603,56.5323,56.3883,56.4423,28000.0
2013-02-06 09:50:00,62.68,62.81,62.66,62.76,23200.0,56.4423,56.5594,56.4243,56.5143,23200.0
2013-02-06 09:55:00,62.73,62.94,62.73,62.92,15800.0,56.4873,56.6764,56.4873,56.6584,15800.0
2013-02-06 10:00:00,62.9,62.93,62.78,62.78,54500.0,56.6404,56.6674,56.5323,56.5323,54500.0
2013-02-06 10:05:00,62.79,62.85,62.72,62.84,20000.0,56.5413,56.5954,56.4783,56.5864,20000.0
2013-02-06 10:10:00,62.85,62.97,62.85,62.93,21800.0,56.5954,56.7034,56.5954,56.6674,21800.0
2013-02-06 10:15:00,62.91,62.93,62.87,62.91,28800.0,56.6494,56.6674,56.6134,56.6494,28800.0
2013-02-06 10:20:00,62.9,62.94,62.89,62.89,26600.0,56.6404,56.6764,56.6314,56.6314,26600.0
2013-02-06 10:25:00,62.89,62.9,62.81,62.82,12800.0,56.6314,56.6404,56.5594,56.5684,12800.0
2013-02-06 10:30:00,62.8,62.82,62.64,62.67,16400.0,56.5504,56.5684,56.4063,56.4333,16400.0
2013-02-06 10:35:00,62.66,62.68,62.62,62.63,17300.0,56.4243,56.4423,56.3883,56.3973,17300.0
2013-02-06 10:40:00,62.65,62.73,62.65,62.69,12300.0,56.4153,56.4873,56.4153,56.4513,12300.0
2013-02-06 10:45:00,62.69,62.71,62.64,62.66,17900.0,56.4513,56.4693,56.4063,56.4243,17900.0
2013-02-06 10:50:00,62.66,62.66,62.6,62.63,17000.0,56.4243,56.4243,56.3703,56.3973,17000.0
2013-02-06 10:55:00,62.65,62.66,62.61,62.62,25300.0,56.4153,56.4243,56.3793,56.3883,25300.0
2013-02-06 11:00:00,62.64,62.7,62.62,62.69,10900.0,56.4063,56.4603,56.3883,56.4513,10900.0
2013-02-06 11:05:00,62.69,62.73,62.66,62.66,12900.0,56.4513,56.4873,56.4243,56.4243,12900.0
2013-02-06 11:10:00,62.66,62.73,62.65,62.68,19500.0,56.4243,56.4873,56.4153,56.4423,19500.0
2013-02-06 11:15:00,62.68,62.75,62.63,62.71,17000.0,56.4423,56.5053,56.3973,56.4693,17000.0
2013-02-06 11:20:00,62.69,62.72,62.68,62.71,9000.0,56.4513,56.4783,56.4423,56.4693,9000.0
2013-02-06 11:25:00,62.68,62.71,62.64,62.67,10300.0,56.4423,56.4693,56.4063,56.4333,10300.0
2013-02-06 11:30:00,62.67,62.68,62.6,62.62,22300.0,56.4333,56.4423,56.3703,56.3883,22300.0
2013-02-06 11:35:00,62.62,62.68,62.54,62.68,25000.0,56.3883,56.4423,56.3162,56.4423,25000.0
2013-02-06 11:40:00,62.69,62.8,62.69,62.77,19900.0,56.4513,56.5504,56.4513,56.5233,19900.0
2013-02-06 11:45:00,62.77,62.87,62.77,62.85,16700.0,56.5233,56.6134,56.5233,56.5954,16700.0
2013-02-06 11:50:00,62.85,62.87,62.82,62.83,7400.0,56.5954,56.6134,56.5684,56.5774,7400.0
2013-02-06 11:55:00,62.83,62.87,62.8,62.84,7600.0,56.5774,56.6134,56.5504,56.5864,7600.0
2013-02-06 12:00:00,62.83,62.88,62.83,62.83,5600.0,56.5774,56.6224,56.5774,56.5774,5600.0
2013-02-06 12:05:00,62.83,62.9,62.82,62.84,13900.0,56.5774,56.6404,56.5684,56.5864,13900.0
2013-02-06 12:10:00,62.85,62.87,62.82,62.85,19000.0,56.5954,56.6134,56.5684,56.5954,19000.0
2013-02-06 12:15:00,62.84,62.86,62.82,62.82,6600.0,56.5864,56.6044,56.5684,56.5684,6600.0
2013-02-06 12:20:00,62.83,62.87,62.82,62.86,7900.0,56.5774,56.6134,56.5684,56.6044,7900.0
2013-02-06 12:25:00,62.86,62.87,62.77,62.78,13400.0,56.6044,56.6134,56.5233,56.5323,13400.0
2013-02-06 12:30:00,62.78,62.83,62.77,62.83,6000.0,56.5323,56.5774,56.5233,56.5774,6000.0
2013-02-06 12:35:00,62.83,62.88,62.83,62.85,5600.0,56.5774,56.6224,56.5774,56.5954,5600.0
2013-02-06 12:40:00,62.84,62.9,62.83,62.88,10100.0,56.5864,56.6404,56.5774,56.6224,10100.0
2013-02-06 12:45:00,62.88,62.91,62.87,62.89,7400.0,56.6224,56.6494,56.6134,56.6314,7400.0
2013-02-06 12:50:00,62.9,62.9,62.85,62.86,7700.0,56.6404,56.6404,56.5954,56.6044,7700.0
2013-02-06 12:55:00,62.85,62.86,62.83,62.83,10400.0,56.5954,56.6044,56.5774,56.5774,10400.0
2013-02-06 13:00:00,62.83,62.83,62.77,62.8,9800.0,56.5774,56.5774,56.5233,56.5504,9800.0
2013-02-06 13:05:00,62.79,62.81,62.75,62.78,14300.0,56.5413,56.5594,56.5053,56.5323,14300.0
2013-02-06 13:10:00,62.78,62.79,62.75,62.77,16800.0,56.5323,56.5413,56.5053,56.5233,16800.0
2013-02-06 13:15:00,62.76,62.79,62.76,62.79,6400.0,56.5143,56.5413,56.5143,56.5413,6400.0
2013-02-06 13:20:00,62.79,62.79,62.67,62.67,18400.0,56.5413,56.5413,56.4333,56.4333,18400.0
2013-02-06 13:25:00,62.67,62.67,62.54,62.56,19200.0,56.4333,56.4333,56.3162,56.3342,19200.0
2013-02-06 13:30:00,62.55,62.59,62.48,62.53,30900.0,56.3252,56.3612,56.2622,56.3072,30900.0
2013-02-06 13:35:00,62.53,62.55,62.5,62.54,11000.0,56.3072,56.3252,56.2802,56.3162,11000.0
2013-02-06 13:40:00,62.55,62.63,62.55,62.61,12800.0,56.3252,56.3973,56.3252,56.3793,12800.0
2013-02-06 13:45:00,62.62,62.67,62.6,62.63,11400.0,56.3883,56.4333,56.3703,56.3973,11400.0
2013-02-06 13:50:00,62.63,62.66,62.58,62.66,14100.0,56.3973,56.4243,56.3522,56.4243,14100.0
2013-02-06 13:55:00,62.66,62.67,62.63,62.63,10200.0,56.4243,56.4333,56.3973,56.3973,10200.0
2013-02-06 14:00:00,62.62,62.63,62.58,62.58,11200.0,56.3883,56.3973,56.3522,56.3522,11200.0
2013-02-06 14:05:00,62.57,62.62,62.55,62.62,16600.0,56.3432,56.3883,56.3252,56.3883,16600.0
2013-02-06 14:10:00,62.61,62.62,62.57,62.59,11800.0,56.3793,56.3883,56.3432,56.3612,11800.0
2013-02-06 14:15:00,62.59,62.63,62.57,62.57,13000.0,56.3612,56.3973,56.3432,56.3432,13000.0
2013-02-06 14:20:00,62.56,62.6,62.55,62.56,17200.0,56.3342,56.3703,56.3252,56.3342,17200.0
2013-02-06 14:25:00,62.57,62.57,62.51,62.52,26800.0,56.3432,56.3432,56.2892,56.2982,26800.0
2013-02-06 14:30:00,62.52,62.6,62.51,62.6,17300.0,56.2982,56.3703,56.2892,56.3703,17300.0
2013-02-06 14:35:00,62.6,62.64,62.58,62.64,19600.0,56.3703,56.4063,56.3522,56.4063,19600.0
2013-02-06 14:40:00,62.64,62.71,62.63,62.7,15300.0,56.4063,56.4693,56.3973,56.4603,15300.0
2013-02-06 14:45:00,62.7,62.72,62.68,62.7,13100.0,56.4603,56.4783,56.4423,56.4603,13100.0
2013-02-06 14:50:00,62.7,62.72,62.66,62.68,10200.0,56.4603,56.4783,56.4243,56.4423,10200.0
2013-02-06 14:55:00,62.69,62.77,62.69,62.77,13200.0,56.4513,56.5233,56.4513,56.5233,13200.0
2013-02-06 15:00:00,62.78,62.82,62.72,62.73,75000.0,56.5323,56.5684,56.4783,56.4873,75000.0
2013-02-06 15:05:00,62.73,62.74,62.7,62.7,120700.0,56.4873,56.4963,56.4603,56.4603,120700.0
2013-02-06 15:10:00,62.7,62.74,62.66,62.74,65700.0,56.4603,56.4963,56.4243,56.4963,65700.0
2013-02-06 15:15:00,62.74,62.75,62.71,62.75,30500.0,56.4963,56.5053,56.4693,56.5053,30500.0
2013-02-06 15:20:00,62.75,62.82,62.75,62.8,30100.0,56.5053,56.5684,56.5053,56.5504,30100.0
2013-02-06 15:25:00,62.81,62.9,62.8,62.89,35700.0,56.5594,56.6404,56.5504,56.6314,35700.0
2013-02-06 15:30:00,62.89,62.9,62.83,62.87,28700.0,56.6314,56.6404,56.5774,56.6134,28700.0
2013-02-06 15:35:00,62.87,62.89,62.82,62.84,23400.0,56.6134,56.6314,56.5684,56.5864,23400.0
2013-02-06 15:40:00,62.84,62.85,62.79,62.83,21600.0,56.5864,56.5954,56.5413,56.5774,21600.0
2013-02-06 15:45:00,62.82,62.88,62.79,62.86,27100.0,56.5684,56.6224,56.5413,56.6044,27100.0
2013-02-06 15:50:00,62.85,62.91,62.84,62.89,59100.0,56.5954,56.6494,56.5864,56.6314,59100.0
2013-02-06 15:55:00,62.89,62.95,62.88,62.91,73900.0,56.6314,56.6854,56.6224,56.6494,73900.0
2013-02-07 09:30:00,62.93,62.94,62.8,62.92,57800.0,56.6674,56.6764,56.5504,56.6584,57800.0
2013-02-07 09:35:00,62.89,62.98,62.86,62.98,32200.0,56.6314,56.7124,56.6044,56.7124,32200.0
2013-02-07 09:40:00,62.98,63.16,62.93,63.05,24400.0,56.7124,56.8745,56.6674,56.7755,24400.0
2013-02-07 09:45:00,63.03,63.12,63.01,63.06,46100.0,56.7575,56.8385,56.7395,56.7845,46100.0
2013-02-07 09:50:00,63.03,63.03,62.82,62.83,29300.0,56.7575,56.7575,56.5684,56.5774,29300.0
2013-02-07 09:55:00,62.83,63.04,62.82,62.93,38500.0,56.5774,56.7665,56.5684,56.6674,38500.0
2013-02-07 10:00:00,62.92,63.02,62.92,62.99,78600.0,56.6584,56.7485,56.6584,56.7214,78600.0
2013-02-07 10:05:00,62.98,63.0,62.92,62.96,80500.0,56.7124,56.7304,56.6584,56.6944,80500.0
2013-02-07 10:10:00,62.96,63.02,62.86,62.86,118200.0,56.6944,56.7485,56.6044,56.6044,118200.0
2013-02-07 10:15:00,62.85,63.0,62.77,62.82,136500.0,56.5954,56.7304,56.5233,56.5684,136500.0
2013-02-07 10:20:00,62.83,62.85,62.48,62.51,51900.0,56.5774,56.5954,56.2622,56.2892,51900.0
2013-02-07 10:25:00,62.5,62.53,62.36,62.39,30200.0,56.2802,56.3072,56.1541,56.1812,30200.0
2013-02-07 10:30:00,62.39,62.41,62.31,62.33,50500.0,56.1812,56.1992,56.1091,56.1271,50500.0
2013-02-07 10:35:00,62.32,62.38,62.27,62.34,40700.0,56.1181,56.1721,56.0731,56.1361,40700.0
2013-02-07 10:40:00,62.35,62.39,62.31,62.36,30500.0,56.1451,56.1812,56.1091,56.1541,30500.0
2013-02-07 10:45:00,62.35,62.43,62.3,62.43,26400.0,56.1451,56.2172,56.1001,56.2172,26400.0
2013-02-07 10:50:00,62.42,62.44,62.27,62.29,28100.0,56.2082,56.2262,56.0731,56.0911,28100.0
2013-02-07 10:55:00,62.32,62.39,62.31,62.37,21100.0,56.1181,56.1812,56.1091,56.1631,21100.0
2013-02-07 11:00:00,62.39,62.49,62.38,62.49,15700.0,56.1812,56.2712,56.1721,56.2712,15700.0
2013-02-07 11:05:00,62.49,62.65,62.49,62.59,13600.0,56.2712,56.4153,56.2712,56.3612,13600.0
2013-02-07 11:10:00,62.6,62.63,62.57,62.6,36800.0,56.3703,56.3973,56.3432,56.3703,36800.0
2013-02-07 11:15:00,62.6,62.6,62.55,62.58,35600.0,56.3703,56.3703,56.3252,56.3522,35600.0
2013-02-07 11:20:00,62.57,62.6,62.55,62.57,22700.0,56.3432,56.3703,56.3252,56.3432,22700.0
2013-02-07 11:25:00,62.57,62.57,62.47,62.49,17300.0,56.3432,56.3432,56.2532,56.2712,17300.0
2013-02-07 11:30:00,62.5,62.5,62.44,62.48,13500.0,56.2802,56.2802,56.2262,56.2622,13500.0
2013-02-07 11:35:00,62.47,62.49,62.39,62.43,21600.0,56.2532,56.2712,56.1812,56.2172,21600.0
2013-02-07 11:40:00,62.43,62.44,62.37,62.4,10900.0,56.2172,56.2262,56.1631,56.1902,10900.0
2013-02-07 11:45:00,62.4,62.41,62.34,62.38,9600.0,56.1902,56.1992,56.1361,56.1721,9600.0
2013-02-07 11:50:00,62.37,62.43,62.33,62.33,8900.0,56.1631,56.2172,56.1271,56.1271,8900.0
2013-02-07 11:55:00,62.33,62.34,62.27,62.29,17700.0,56.1271,56.1361,56.0731,56.0911,17700.0
2013-02-07 12:00:00,62.29,62.35,62.27,62.33,44100.0,56.0911,56.1451,56.0731,56.1271,44100.0
2013-02-07 12:05:00,62.33,62.34,62.3,62.3,13700.0,56.1271,56.1361,56.1001,56.1001,13700.0
2013-02-07 12:10:00,62.28,62.31,62.28,62.28,121600.0,56.0821,56.1091,56.0821,56.0821,121600.0
2013-02-07 12:15:00,62.29,62.3,62.26,62.27,14700.0,56.0911,56.1001,56.0641,56.0731,14700.0
2013-02-07 12:20:00,62.27,62.29,62.23,62.24,89500.0,56.0731,56.0911,56.0371,56.0461,89500.0
2013-02-07 12:25:00,62.24,62.25,62.21,62.23,16300.0,56.0461,56.0551,56.0191,56.0371,16300.0
2013-02-07 12:30:00,62.23,62.25,62.22,62.25,26600.0,56.0371,56.0551,56.0281,56.0551,26600.0
2013-02-07 12:35:00,62.25,62.26,62.24,62.25,50200.0,56.0551,56.0641,56.0461,56.0551,50200.0
2013-02-07 12:40:00,62.24,62.26,62.24,62.25,28000.0,56.0461,56.0641,56.0461,56.0551,28000.0
2013-02-07 12:45:00,62.25,62.26,62.23,62.25,27400.0,56.0551,56.0641,56.0371,56.0551,27400.0
2013-02-07 12:50:00,62.25,62.25,62.22,62.24,50400.0,56.0551,56.0551,56.0281,56.0461,50400.0
2013-02-07 12:55:00,62.25,62.26,62.23,62.24,18900.0,56.0551,56.0641,56.0371,56.0461,18900.0
2013-02-07 13:00:00,62.24,62.26,62.21,62.24,22800.0,56.0461,56.0641,56.0191,56.0461,22800.0
2013-02-07 13:05:00,62.25,62.25,62.19,62.21,15900.0,56.0551,56.0551,56.0011,56.0191,15900.0
2013-02-07 13:10:00,62.2,62.21,62.18,62.19,22000.0,56.0101,56.0191,55.9921,56.0011,22000.0
2013-02-07 13:15:00,62.19,62.21,62.18,62.21,13500.0,56.0011,56.0191,55.9921,56.0191,13500.0
2013-02-07 13:20:00,62.2,62.21,62.19,62.2,16600.0,56.0101,56.0191,56.0011,56.0101,16600.0
2013-02-07 13:25:00,62.2,62.21,62.17,62.2,15100.0,56.0101,56.0191,55.983,56.0101,15100.0
2013-02-07 13:30:00,62.2,62.21,62.17,62.18,16100.0,56.0101,56.0191,55.983,55.9921,16100.0
2013-02-07 13:35:00,62.17,62.21,62.17,62.18,20300.0,55.983,56.0191,55.983,55.9921,20300.0
2013-02-07 13:40:00,62.17,62.21,62.16,62.2,21000.0,55.983,56.0191,55.974,56.0101,21000.0
2013-02-07 13:45:00,62.21,62.21,62.17,62.18,37100.0,56.0191,56.0191,55.983,55.9921,37100.0
2013-02-07 13:50:00,62.17,62.2,62.17,62.19,13000.0,55.983,56.0101,55.983,56.0011,13000.0
2013-02-07 13:55:00,62.2,62.21,62.18,62.2,14800.0,56.0101,56.0191,55.9921,56.0101,14800.0
2013-02-07 14:00:00,62.2,62.22,62.18,62.19,35200.0,56.0101,56.0281,55.9921,56.0011,35200.0
2013-02-07 14:05:00,62.19,62.2,62.15,62.18,40100.0,56.0011,56.0101,55.965,55.9921,40100.0
2013-02-07 14:10:00,62.19,62.2,62.15,62.16,20500.0,56.0011,56.0101,55.965,55.974,20500.0
2013-02-07 14:15:00,62.17,62.19,62.15,62.17,14600.0,55.983,56.0011,55.965,55.983,14600.0
2013-02-07 14:20:00,62.17,62.17,62.1,62.11,14000.0,55.983,55.983,55.92,55.929,14000.0
2013-02-07 14:25:00,62.12,62.16,62.12,62.16,10800.0,55.938,55.974,55.938,55.974,10800.0
2013-02-07 14:30:00,62.16,62.23,62.16,62.19,17800.0,55.974,56.0371,55.974,56.0011,17800.0
2013-02-07 14:35:00,62.2,62.21,62.12,62.12,27200.0,56.0101,56.0191,55.938,55.938,27200.0
2013-02-07 14:40:00,62.13,62.26,62.13,62.18,78100.0,55.947,56.0641,55.947,55.9921,78100.0
2013-02-07 14:45:00,62.19,62.2,62.16,62.17,340900.0,56.0011,56.0101,55.974,55.983,340900.0
2013-02-07 14:50:00,62.17,62.18,62.09,62.11,35200.0,55.983,55.9921,55.911,55.929,35200.0
2013-02-07 14:55:00,62.1,62.15,62.1,62.13,42700.0,55.92,55.965,55.92,55.947,42700.0
2013-02-07 15:00:00,62.13,62.15,62.11,62.14,44700.0,55.947,55.965,55.929,55.956,44700.0
2013-02-07 15:05:00,62.14,62.14,62.08,62.08,45800.0,55.956,55.956,55.902,55.902,45800.0
2013-02-07 15:10:00,62.07,62.13,62.07,62.1,22500.0,55.893,55.947,55.893,55.92,22500.0
2013-02-07 15:15:00,62.1,62.18,62.1,62.17,58700.0,55.92,55.9921,55.92,55.983,58700.0
2013-02-07 15:20:00,62.17,62.17,62.1,62.12,36500.0,55.983,55.983,55.92,55.938,36500.0
2013-02-07 15:25:00,62.13,62.18,62.13,62.14,49800.0,55.947,55.9921,55.947,55.956,49800.0
2013-02-07 15:30:00,62.15,62.2,62.15,62.2,45200.0,55.965,56.0101,55.965,56.0101,45200.0
2013-02-07 15:35:00,62.19,62.23,62.13,62.19,120500.0,56.0011,56.0371,55.947,56.0011,120500.0
2013-02-07 15:40:00,62.2,62.26,62.2,62.23,80200.0,56.0101,56.0641,56.0101,56.0371,80200.0
2013-02-07 15:45:00,62.23,62.23,62.15,62.18,66100.0,56.0371,56.0371,55.965,55.9921,66100.0
2013-02-07 15:50:00,62.18,62.29,62.18,62.25,83100.0,55.9921,56.0911,55.9921,56.0551,83100.0
2013-02-07 15:55:00,62.26,62.35,62.24,62.31,143500.0,56.0641,56.1451,56.0461,56.1091,143500.0
2013-02-08 09:30:00,62.64,62.66,62.08,62.23,56900.0,56.4063,56.4243,55.902,56.0371,56900.0
2013-02-08 09:35:00,62.22,62.46,62.22,62.35,152600.0,56.0281,56.2442,56.0281,56.1451,152600.0
2013-02-08 09:40:00,62.36,62.55,62.17,62.23,102900.0,56.1541,56.3252,55.983,56.0371,102900.0
2013-02-08 09:45:00,62.24,62.28,62.11,62.21,49400.0,56.0461,56.0821,55.929,56.0191,49400.0
2013-02-08 09:50:00,62.22,62.27,62.15,62.17,140600.0,56.0281,56.0731,55.965,55.983,140600.0
2013-02-08 09:55:00,62.16,62.29,62.15,62.16,31500.0,55.974,56.0911,55.965,55.974,31500.0
2013-02-08 10:00:00,62.17,62.26,62.16,62.23,22600.0,55.983,56.0641,55.974,56.0371,22600.0
2013-02-08 10:05:00,62.24,62.34,62.14,62.2,28100.0,56.0461,56.1361,55.956,56.0101,28100.0
2013-02-08 10:10:00,62.19,62.24,62.13,62.16,26700.0,56.0011,56.0461,55.947,55.974,26700.0
2013-02-08 10:15:00,62.17,62.21,62.06,62.1,32400.0,55.983,56.0191,55.884,55.92,32400.0
2013-02-08 10:20:00,62.1,62.13,61.97,62.0,94200.0,55.92,55.947,55.803,55.83,94200.0
2013-02-08 10:25:00,62.0,62.01,61.86,61.86,54600.0,55.83,55.839,55.7039,55.7039,54600.0
2013-02-08 10:30:00,61.86,61.98,61.86,61.97,23600.0,55.7039,55.812,55.7039,55.803,23600.0
2013-02-08 10:35:00,61.97,62.01,61.84,61.84,44300.0,55.803,55.839,55.6859,55.6859,44300.0
2013-02-08 10:40:00,61.84,61.85,61.69,61.76,44500.0,55.6859,55.6949,55.5508,55.6138,44500.0
2013-02-08 10:45:00,61.76,61.78,61.35,61.36,79800.0,55.6138,55.6319,55.2447,55.2537,79800.0
2013-02-08 10:50:00,61.37,61.42,61.11,61.33,135000.0,55.2627,55.3077,55.0285,55.2266,135000.0
2013-02-08 10:55:00,61.32,61.47,61.31,61.42,46300.0,55.2176,55.3527,55.2086,55.3077,46300.0
2013-02-08 11:00:00,61.42,61.46,61.3,61.35,96600.0,55.3077,55.3437,55.1996,55.2447,96600.0
2013-02-08 11:05:00,61.33,61.37,61.26,61.35,30300.0,55.2266,55.2627,55.1636,55.2447,30300.0
2013-02-08 11:10:00,61.36,61.37,61.28,61.28,26000.0,55.2537,55.2627,55.1816,55.1816,26000.0
2013-02-08 11:15:00,61.28,61.31,61.2,61.22,46300.0,55.1816,55.2086,55.1096,55.1276,46300.0
2013-02-08 11:20:00,61.22,61.22,60.67,60.68,211400.0,55.1276,55.1276,54.6323,54.6413,211400.0
2013-02-08 11:25:00,60.68,60.71,60.26,60.26,147700.0,54.6413,54.6683,54.2631,54.2631,147700.0
2013-02-08 11:30:00,60.26,60.46,60.16,60.27,250300.0,54.2631,54.4432,54.1731,54.2721,250300.0
2013-02-08 11:35:00,60.33,60.42,60.12,60.24,132200.0,54.3262,54.4072,54.1371,54.2451,132200.0
2013-02-08 11:40:00,60.23,60.77,60.23,60.77,100900.0,54.2361,54.7224,54.2361,54.7224,100900.0
2013-02-08 11:45:00,60.77,60.83,60.58,60.6,221600.0,54.7224,54.7764,54.5513,54.5693,221600.0
2013-02-08 11:50:00,60.59,61.02,60.59,60.76,124900.0,54.5603,54.9475,54.5603,54.7134,124900.0
2013-02-08 11:55:00,60.76,60.85,60.75,60.76,43200.0,54.7134,54.7944,54.7044,54.7134,43200.0
2013-02-08 12:00:00,60.76,61.11,60.75,61.1,48000.0,54.7134,55.0285,54.7044,55.0195,48000.0
2013-02-08 12:05:00,61.09,61.15,60.9,61.1,123800.0,55.0105,55.0646,54.8394,55.0195,123800.0
2013-02-08 12:10:00,61.1,61.27,61.1,61.26,23700.0,55.0195,55.1726,55.0195,55.1636,23700.0
2013-02-08 12:15:00,61.25,61.3,61.14,61.29,46300.0,55.1546,55.1996,55.0555,55.1906,46300.0
2013-02-08 12:20:00,61.28,61.41,61.25,61.35,91400.0,55.1816,55.2987,55.1546,55.2447,91400.0
2013-02-08 12:25:00,61.35,61.46,61.35,61.46,38700.0,55.2447,55.3437,55.2447,55.3437,38700.0
2013-02-08 12:30:00,61.46,61.56,61.44,61.51,46600.0,55.3437,55.4338,55.3257,55.3887,46600.0
2013-02-08 12:35:00,61.51,61.6,61.49,61.49,43600.0,55.3887,55.4698,55.3707,55.3707,43600.0
2013-02-08 12:40:00,61.5,61.5,61.4,61.42,41900.0,55.3797,55.3797,55.2897,55.3077,41900.0
2013-02-08 12:45:00,61.41,61.54,61.4,61.5,13000.0,55.2987,55.4157,55.2897,55.3797,13000.0
2013-02-08 12:50:00,61.53,61.59,61.51,61.52,62100.0,55.4067,55.4608,55.3887,55.3977,62100.0
2013-02-08 12:55:00,61.52,61.52,61.4,61.41,26100.0,55.3977,55.3977,55.2897,55.2987,26100.0
2013-02-08 13:00:00,61.42,61.55,61.42,61.5,21200.0,55.3077,55.4247,55.3077,55.3797,21200.0
2013-02-08 13:05:00,61.5,61.52,61.46,61.49,63500.0,55.3797,55.3977,55.3437,55.3707,63500.0
2013-02-08 13:10:00,61.48,61.57,61.48,61.56,11200.0,55.3617,55.4428,55.3617,55.4338,11200.0
2013-02-08 13:15:00,61.56,61.57,61.52,61.53,11800.0,55.4338,55.4428,55.3977,55.4067,11800.0
2013-02-08 13:20:00,61.53,61.55,61.4,61.4,22200.0,55.4067,55.4247,55.2897,55.2897,22200.0
2013-02-08 13:25:00,61.43,61.44,61.35,61.38,14900.0,55.3167,55.3257,55.2447,55.2717,14900.0
2013-02-08 13:30:00,61.38,61.45,61.37,61.43,11300.0,55.2717,55.3347,55.2627,55.3167,11300.0
2013-02-08 13:35:00,61.43,61.44,61.38,61.4,67700.0,55.3167,55.3257,55.2717,55.2897,67700.0
2013-02-08 13:40:00,61.4,61.49,61.4,61.42,25600.0,55.2897,55.3707,55.2897,55.3077,25600.0
2013-02-08 13:45:00,61.43,61.44,61.36,61.36,15300.0,55.3167,55.3257,55.2537,55.2537,15300.0
2013-02-08 13:50:00,61.37,61.49,61.37,61.48,20400.0,55.2627,55.3707,55.2627,55.3617,20400.0
2013-02-08 13:55:00,61.47,61.52,61.42,61.47,25300.0,55.3527,55.3977,55.3077,55.3527,25300.0
2013-02-08 14:00:00,61.47,61.52,61.43,61.44,22300.0,55.3527,55.3977,55.3167,55.3257,22300.0
2013-02-08 14:05:00,61.45,61.51,61.44,61.45,20200.0,55.3347,55.3887,55.3257,55.3347,20200.0
2013-02-08 14:10:00,61.45,61.47,61.41,61.41,17700.0,55.3347,55.3527,55.2987,55.2987,17700.0
2013-02-08 14:15:00,61.41,61.42,61.35,61.4,12800.0,55.2987,55.3077,55.2447,55.2897,12800.0
2013-02-08 14:20:00,61.4,61.46,61.38,61.46,13000.0,55.2897,55.3437,55.2717,55.3437,13000.0
2013-02-08 14:25:00,61.46,61.48,61.44,61.45,19100.0,55.3437,55.3617,55.3257,55.3347,19100.0
2013-02-08 14:30:00,61.46,61.46,61.39,61.4,16900.0,55.3437,55.3437,55.2807,55.2897,16900.0
2013-02-08 14:35:00,61.4,61.4,61.22,61.23,66100.0,55.2897,55.2897,55.1276,55.1366,66100.0
2013-02-08 14:40:00,61.25,61.33,61.25,61.3,12000.0,55.1546,55.2266,55.1546,55.1996,12000.0
2013-02-08 14:45:00,61.3,61.3,61.22,61.23,81700.0,55.1996,55.1996,55.1276,55.1366,81700.0
2013-02-08 14:50:00,61.22,61.25,61.09,61.11,36200.0,55.1276,55.1546,55.0105,55.0285,36200.0
2013-02-08 14:55:00,61.11,61.13,61.02,61.02,72300.0,55.0285,55.0465,54.9475,54.9475,72300.0
2013-02-08 15:00:00,61.03,61.13,61.03,61.08,24900.0,54.9565,55.0465,54.9565,55.0015,24900.0
2013-02-08 15:05:00,61.07,61.18,61.07,61.15,24400.0,54.9925,55.0916,54.9925,55.0646,24400.0
2013-02-08 15:10:00,61.15,61.21,61.15,61.2,16000.0,55.0646,55.1186,55.0646,55.1096,16000.0
2013-02-08 15:15:00,61.2,61.21,61.14,61.18,36800.0,55.1096,55.1186,55.0555,55.0916,36800.0
2013-02-08 15:20:00,61.18,61.32,61.18,61.32,66200.0,55.0916,55.2176,55.0916,55.2176,66200.0
2013-02-08 15:25:00,61.32,61.32,61.3,61.32,85900.0,55.2176,55.2176,55.1996,55.2176,85900.0
2013-02-08 15:30:00,61.32,61.32,61.3,61.32,28500.0,55.2176,55.2176,55.1996,55.2176,28500.0
2013-02-08 15:35:00,61.32,61.43,61.31,61.35,96800.0,55.2176,55.3167,55.2086,55.2447,96800.0
2013-02-08 15:40:00,61.35,61.45,61.34,61.43,88000.0,55.2447,55.3347,55.2356,55.3167,88000.0
2013-02-08 15:45:00,61.44,61.52,61.43,61.48,53800.0,55.3257,55.3977,55.3167,55.3617,53800.0
2013-02-08 15:50:00,61.49,61.53,61.42,61.49,85800.0,55.3707,55.4067,55.3077,55.3707,85800.0
2013-02-08 15:55:00,61.47,61.54,61.42,61.51,195900.0,55.3527,55.4157,55.3077,55.3887,195900.0
2013-02-11 09:30:00,61.65,61.87,61.64,61.82,45200.0,55.5148,55.7129,55.5058,55.6679,45200.0
2013-02-11 09:35:00,61.81,61.81,61.59,61.61,28200.0,55.6589,55.6589,55.4608,55.4788,28200.0
2013-02-11 09:40:00,61.61,61.69,61.55,61.59,24400.0,55.4788,55.5508,55.4247,55.4608,24400.0
2013-02-11 09:45:00,61.58,61.66,61.55,61.56,26100.0,55.4518,55.5238,55.4247,55.4338,26100.0
2013-02-11 09:50:00,61.59,61.77,61.53,61.73,19200.0,55.4608,55.6229,55.4067,55.5868,19200.0
2013-02-11 09:55:00,61.7,61.7,61.59,61.63,13800.0,55.5598,55.5598,55.4608,55.4968,13800.0
2013-02-11 10:00:00,61.62,61.79,61.6,61.79,18800.0,55.4878,55.6409,55.4698,55.6409,18800.0
2013-02-11 10:05:00,61.79,61.81,61.71,61.73,36800.0,55.6409,55.6589,55.5688,55.5868,36800.0
2013-02-11 10:10:00,61.72,61.77,61.63,61.64,17200.0,55.5778,55.6229,55.4968,55.5058,17200.0
2013-02-11 10:15:00,61.65,61.71,61.61,61.66,21000.0,55.5148,55.5688,55.4788,55.5238,21000.0
2013-02-11 10:20:00,61.66,61.69,61.63,61.64,17900.0,55.5238,55.5508,55.4968,55.5058,17900.0
2013-02-11 10:25:00,61.63,61.64,61.41,61.44,69500.0,55.4968,55.5058,55.2987,55.3257,69500.0
2013-02-11 10:30:00,61.43,61.63,61.38,61.62,30300.0,55.3167,55.4968,55.2717,55.4878,30300.0
2013-02-11 10:35:00,61.63,61.66,61.54,61.56,52700.0,55.4968,55.5238,55.4157,55.4338,52700.0
2013-02-11 10:40:00,61.56,61.6,61.42,61.5,25800.0,55.4338,55.4698,55.3077,55.3797,25800.0
2013-02-11 10:45:00,61.5,61.54,61.42,61.42,36200.0,55.3797,55.4157,55.3077,55.3077,36200.0
2013-02-11 10:50:00,61.42,61.46,61.41,61.43,16900.0,55.3077,55.3437,55.2987,55.3167,16900.0
2013-02-11 10:55:00,61.43,61.44,61.4,61.42,51500.0,55.3167,55.3257,55.2897,55.3077,51500.0
2013-02-11 11:00:00,61.42,61.48,61.38,61.47,46400.0,55.3077,55.3617,55.2717,55.3527,46400.0
2013-02-11 11:05:00,61.47,61.47,61.43,61.44,25300.0,55.3527,55.3527,55.3167,55.3257,25300.0
2013-02-11 11:10:00,61.43,61.45,61.4,61.44,24700.0,55.3167,55.3347,55.2897,55.3257,24700.0
2013-02-11 11:15:00,61.45,61.45,61.39,61.42,35500.0,55.3347,55.3347,55.2807,55.3077,35500.0
2013-02-11 11:20:00,61.42,61.42,61.26,61.27,30600.0,55.3077,55.3077,55.1636,55.1726,30600.0
2013-02-11 11:25:00,61.28,61.37,61.28,61.37,21900.0,55.1816,55.2627,55.1816,55.2627,21900.0
2013-02-11 11:30:00,61.38,61.47,61.38,61.45,17900.0,55.2717,55.3527,55.2717,55.3347,17900.0
2013-02-11 11:35:00,61.45,61.52,61.44,61.5,23000.0,55.3347,55.3977,55.3257,55.3797,23000.0
2013-02-11 11:40:00,61.5,61.51,61.45,61.45,21100.0,55.3797,55.3887,55.3347,55.3347,21100.0
2013-02-11 11:45:00,61.45,61.47,61.34,61.35,34600.0,55.3347,55.3527,55.2356,55.2447,34600.0
2013-02-11 11:50:00,61.35,61.36,61.2,61.23,34600.0,55.2447,55.2537,55.1096,55.1366,34600.0
2013-02-11 11:55:00,61.23,61.25,61.23,61.24,18900.0,55.1366,55.1546,55.1366,55.1456,18900.0
2013-02-11 12:00:00,61.25,61.25,61.19,61.21,21800.0,55.1546,55.1546,55.1006,55.1186,21800.0
2013-02-11 12:05:00,61.21,61.24,61.2,61.21,24200.0,55.1186,55.1456,55.1096,55.1186,24200.0
2013-02-11 12:10:00,61.21,61.22,61.17,61.18,23000.0,55.1186,55.1276,55.0826,55.0916,23000.0
2013-02-11 12:15:00,61.17,61.24,61.17,61.24,18100.0,55.0826,55.1456,55.0826,55.1456,18100.0
2013-02-11 12:20:00,61.24,61.27,61.22,61.22,15700.0,55.1456,55.1726,55.1276,55.1276,15700.0
2013-02-11 12:25:00,61.23,61.26,61.22,61.22,8900.0,55.1366,55.1636,55.1276,55.1276,8900.0
2013-02-11 12:30:00,61.22,61.27,61.21,61.23,21200.0,55.1276,55.1726,55.1186,55.1366,21200.0
2013-02-11 12:35:00,61.22,61.27,61.22,61.24,13200.0,55.1276,55.1726,55.1276,55.1456,13200.0
2013-02-11 12:40:00,61.24,61.35,61.24,61.32,19500.0,55.1456,55.2447,55.1456,55.2176,19500.0
2013-02-11 12:45:00,61.33,61.37,61.33,61.37,11900.0,55.2266,55.2627,55.2266,55.2627,11900.0
2013-02-11 12:50:00,61.36,61.4,61.35,61.36,14600.0,55.2537,55.2897,55.2447,55.2537,14600.0
2013-02-11 12:55:00,61.35,61.36,61.33,61.34,12100.0,55.2447,55.2537,55.2266,55.2356,12100.0
2013-02-11 13:00:00,61.34,61.35,61.29,61.29,16700.0,55.2356,55.2447,55.1906,55.1906,16700.0
2013-02-11 13:05:00,61.29,61.36,61.28,61.29,15300.0,55.1906,55.2537,55.1816,55.1906,15300.0
2013-02-11 13:10:00,61.3,61.31,61.26,61.28,14700.0,55.1996,55.2086,55.1636,55.1816,14700.0
2013-02-11 13:15:00,61.28,61.31,61.24,61.26,31900.0,55.1816,55.2086,55.1456,55.1636,31900.0
2013-02-11 13:20:00,61.27,61.31,61.27,61.3,18500.0,55.1726,55.2086,55.1726,55.1996,18500.0
2013-02-11 13:25:00,61.3,61.33,61.29,61.32,10200.0,55.1996,55.2266,55.1906,55.2176,10200.0
2013-02-11 13:30:00,61.33,61.36,61.32,61.34,13200.0,55.2266,55.2537,55.2176,55.2356,13200.0
2013-02-11 13:35:00,61.34,61.36,61.32,61.35,10900.0,55.2356,55.2537,55.2176,55.2447,10900.0
2013-02-11 13:40:00,61.33,61.35,61.27,61.29,14300.0,55.2266,55.2447,55.1726,55.1906,14300.0
2013-02-11 13:45:00,61.31,61.37,61.3,61.34,15400.0,55.2086,55.2627,55.1996,55.2356,15400.0
2013-02-11 13:50:00,61.33,61.33,61.3,61.31,13800.0,55.2266,55.2266,55.1996,55.2086,13800.0
2013-02-11 13:55:00,61.31,61.33,61.28,61.33,23800.0,55.2086,55.2266,55.1816,55.2266,23800.0
2013-02-11 14:00:00,61.33,61.34,61.29,61.32,18700.0,55.2266,55.2356,55.1906,55.2176,18700.0
2013-02-11 14:05:00,61.32,61.36,61.3,61.34,35900.0,55.2176,55.2537,55.1996,55.2356,35900.0
2013-02-11 14:10:00,61.34,61.36,61.29,61.3,61300.0,55.2356,55.2537,55.1906,55.1996,61300.0
2013-02-11 14:15:00,61.29,61.3,61.26,61.28,15900.0,55.1906,55.1996,55.1636,55.1816,15900.0
2013-02-11 14:20:00,61.27,61.29,61.27,61.29,19500.0,55.1726,55.1906,55.1726,55.1906,19500.0
2013-02-11 14:25:00,61.29,61.29,61.24,61.27,25200.0,55.1906,55.1906,55.1456,55.1726,25200.0
2013-02-11 14:30:00,61.26,61.3,61.26,61.3,9300.0,55.1636,55.1996,55.1636,55.1996,9300.0
2013-02-11 14:35:00,61.3,61.39,61.3,61.39,16400.0,55.1996,55.2807,55.1996,55.2807,16400.0
2013-02-11 14:40:00,61.4,61.49,61.4,61.42,24500.0,55.2897,55.3707,55.2897,55.3077,24500.0
2013-02-11 14:45:00,61.42,61.45,61.41,61.45,15700.0,55.3077,55.3347,55.2987,55.3347,15700.0
2013-02-11 14:50:00,61.45,61.48,61.38,61.38,23100.0,55.3347,55.3617,55.2717,55.2717,23100.0
2013-02-11 14:55:00,61.39,61.41,61.34,61.35,27900.0,55.2807,55.2987,55.2356,55.2447,27900.0
2013-02-11 15:00:00,61.37,61.39,61.34,61.38,34200.0,55.2627,55.2807,55.2356,55.2717,34200.0
2013-02-11 15:05:00,61.39,61.39,61.33,61.36,34200.0,55.2807,55.2807,55.2266,55.2537,34200.0
2013-02-11 15:10:00,61.37,61.4,61.33,61.35,32800.0,55.2627,55.2897,55.2266,55.2447,32800.0
2013-02-11 15:15:00,61.33,61.36,61.28,61.3,48200.0,55.2266,55.2537,55.1816,55.1996,48200.0
2013-02-11 15:20:00,61.3,61.36,61.3,61.34,22300.0,55.1996,55.2537,55.1996,55.2356,22300.0
2013-02-11 15:25:00,61.34,61.39,61.31,61.33,25900.0,55.2356,55.2807,55.2086,55.2266,25900.0
2013-02-11 15:30:00,61.33,61.35,61.26,61.27,62000.0,55.2266,55.2447,55.1636,55.1726,62000.0
2013-02-11 15:35:00,61.27,61.29,61.25,61.29,37600.0,55.1726,55.1906,55.1546,55.1906,37600.0
2013-02-11 15:40:00,61.29,61.39,61.29,61.39,33200.0,55.1906,55.2807,55.1906,55.2807,33200.0
2013-02-11 15:45:00,61.39,61.47,61.37,61.43,48600.0,55.2807,55.3527,55.2627,55.3167,48600.0
2013-02-11 15:50:00,61.43,61.45,61.36,61.42,55100.0,55.3167,55.3347,55.2537,55.3077,55100.0
2013-02-11 15:55:00,61.43,61.45,61.4,61.41,66100.0,55.3167,55.3347,55.2897,55.2987,66100.0
2013-02-12 09:30:00,61.39,61.5,61.17,61.28,13900.0,55.2807,55.3797,55.0826,55.1816,13900.0
2013-02-12 09:35:00,61.19,61.35,61.19,61.24,6900.0,55.1006,55.2447,55.1006,55.1456,6900.0
2013-02-12 09:40:00,61.29,61.36,61.17,61.18,11400.0,55.1906,55.2537,55.0826,55.0916,11400.0
2013-02-12 09:45:00,61.18,61.26,61.17,61.21,14300.0,55.0916,55.1636,55.0826,55.1186,14300.0
2013-02-12 09:50:00,61.23,61.31,61.19,61.25,19200.0,55.1366,55.2086,55.1006,55.1546,19200.0
2013-02-12 09:55:00,61.23,61.25,61.17,61.23,6600.0,55.1366,55.1546,55.0826,55.1366,6600.0
2013-02-12 10:00:00,61.23,61.25,61.16,61.24,13700.0,55.1366,55.1546,55.0736,55.1456,13700.0
2013-02-12 10:05:00,61.25,61.3,61.23,61.3,4400.0,55.1546,55.1996,55.1366,55.1996,4400.0
2013-02-12 10:10:00,61.3,61.33,61.26,61.31,12500.0,55.1996,55.2266,55.1636,55.2086,12500.0
2013-02-12 10:15:00,61.31,61.34,61.29,61.29,16200.0,55.2086,55.2356,55.1906,55.1906,16200.0
2013-02-12 10:20:00,61.29,61.42,61.29,61.42,6000.0,55.1906,55.3077,55.1906,55.3077,6000.0
2013-02-12 10:25:00,61.43,61.43,61.33,61.35,13000.0,55.3167,55.3167,55.2266,55.2447,13000.0
2013-02-12 10:30:00,61.36,61.37,61.29,61.3,10600.0,55.2537,55.2627,55.1906,55.1996,10600.0
2013-02-12 10:35:00,61.31,61.38,61.3,61.31,24000.0,55.2086,55.2717,55.1996,55.2086,24000.0
2013-02-12 10:40:00,61.3,61.4,61.3,61.35,14500.0,55.1996,55.2897,55.1996,55.2447,14500.0
2013-02-12 10:45:00,61.35,61.36,61.3,61.33,7800.0,55.2447,55.2537,55.1996,55.2266,7800.0
2013-02-12 10:50:00,61.35,61.38,61.31,61.33,12500.0,55.2447,55.2717,55.2086,55.2266,12500.0
2013-02-12 10:55:00,61.32,61.4,61.32,61.4,6400.0,55.2176,55.2897,55.2176,55.2897,6400.0
2013-02-12 11:00:00,61.42,61.42,61.4,61.41,5800.0,55.3077,55.3077,55.2897,55.2987,5800.0
2013-02-12 11:05:00,61.41,61.47,61.41,61.44,7800.0,55.2987,55.3527,55.2987,55.3257,7800.0
2013-02-12 11:10:00,61.43,61.48,61.42,61.47,30400.0,55.3167,55.3617,55.3077,55.3527,30400.0
2013-02-12 11:15:00,61.48,61.49,61.32,61.34,13600.0,55.3617,55.3707,55.2176,55.2356,13600.0
2013-02-12 11:20:00,61.35,61.37,61.31,61.33,12800.0,55.2447,55.2627,55.2086,55.2266,12800.0
2013-02-12 11:25:00,61.33,61.45,61.33,61.41,10100.0,55.2266,55.3347,55.2266,55.2987,10100.0
2013-02-12 11:30:00,61.43,61.48,61.42,61.46,5500.0,55.3167,55.3617,55.3077,55.3437,5500.0
2013-02-12 11:35:00,61.48,61.52,61.42,61.42,26100.0,55.3617,55.3977,55.3077,55.3077,26100.0
2013-02-12 11:40:00,61.42,61.48,61.41,61.46,9400.0,55.3077,55.3617,55.2987,55.3437,9400.0
2013-02-12 11:45:00,61.45,61.45,61.35,61.37,11700.0,55.3347,55.3347,55.2447,55.2627,11700.0
2013-02-12 11:50:00,61.36,61.39,61.35,61.39,3200.0,55.2537,55.2807,55.2447,55.2807,3200.0
2013-02-12 11:55:00,61.39,61.43,61.39,61.43,5800.0,55.2807,55.3167,55.2807,55.3167,5800.0
2013-02-12 12:00:00,61.43,61.45,61.41,61.41,11100.0,55.3167,55.3347,55.2987,55.2987,11100.0
2013-02-12 12:05:00,61.4,61.4,61.33,61.37,6200.0,55.2897,55.2897,55.2266,55.2627,6200.0
2013-02-12 12:10:00,61.36,61.38,61.35,61.38,6300.0,55.2537,55.2717,55.2447,55.2717,6300.0
2013-02-12 12:15:00,61.39,61.41,61.36,61.4,9600.0,55.2807,55.2987,55.2537,55.2897,9600.0
2013-02-12 12:20:00,61.4,61.47,61.4,61.44,12000.0,55.2897,55.3527,55.2897,55.3257,12000.0
2013-02-12 12:25:00,61.43,61.45,61.39,61.42,9900.0,55.3167,55.3347,55.2807,55.3077,9900.0
2013-02-12 12:30:00,61.43,61.46,61.42,61.43,13300.0,55.3167,55.3437,55.3077,55.3167,13300.0
2013-02-12 12:35:00,61.43,61.49,61.42,61.49,8400.0,55.3167,55.3707,55.3077,55.3707,8400.0
2013-02-12 12:40:00,61.51,61.53,61.46,61.47,12500.0,55.3887,55.4067,55.3437,55.3527,12500.0
2013-02-12 12:45:00,61.47,61.5,61.47,61.49,7900.0,55.3527,55.3797,55.3527,55.3707,7900.0
2013-02-12 12:50:00,61.49,61.57,61.49,61.51,9200.0,55.3707,55.4428,55.3707,55.3887,9200.0
2013-02-12 12:55:00,61.51,61.55,61.47,61.55,65700.0,55.3887,55.4247,55.3527,55.4247,65700.0
2013-02-12 13:00:00,61.56,61.61,61.56,61.58,13200.0,55.4338,55.4788,55.4338,55.4518,13200.0
2013-02-12 13:05:00,61.57,61.57,61.48,61.5,8700.0,55.4428,55.4428,55.3617,55.3797,8700.0
2013-02-12 13:10:00,61.51,61.51,61.44,61.44,15500.0,55.3887,55.3887,55.3257,55.3257,15500.0
2013-02-12 13:15:00,61.44,61.5,61.44,61.48,16200.0,55.3257,55.3797,55.3257,55.3617,16200.0
2013-02-12 13:20:00,61.49,61.5,61.43,61.43,12500.0,55.3707,55.3797,55.3167,55.3167,12500.0
2013-02-12 13:25:00,61.43,61.5,61.43,61.48,15100.0,55.3167,55.3797,55.3167,55.3617,15100.0
2013-02-12 13:30:00,61.49,61.52,61.49,61.51,8000.0,55.3707,55.3977,55.3707,55.3887,8000.0
2013-02-12 13:35:00,61.52,61.57,61.52,61.57,8300.0,55.3977,55.4428,55.3977,55.4428,8300.0
2013-02-12 13:40:00,61.57,61.59,61.57,61.57,11500.0,55.4428,55.4608,55.4428,55.4428,11500.0
2013-02-12 13:45:00,61.58,61.58,61.53,61.54,14000.0,55.4518,55.4518,55.4067,55.4157,14000.0
2013-02-12 13:50:00,61.54,61.54,61.49,61.51,14900.0,55.4157,55.4157,55.3707,55.3887,14900.0
2013-02-12 13:55:00,61.51,61.54,61.4,61.48,39100.0,55.3887,55.4157,55.2897,55.3617,39100.0
2013-02-12 14:00:00,61.48,61.55,61.48,61.54,94400.0,55.3617,55.4247,55.3617,55.4157,94400.0
2013-02-12 14:05:00,61.55,61.57,61.47,61.47,13300.0,55.4247,55.4428,55.3527,55.3527,13300.0
2013-02-12 14:10:00,61.47,61.5,61.45,61.49,8400.0,55.3527,55.3797,55.3347,55.3707,8400.0
2013-02-12 14:15:00,61.48,61.5,61.43,61.48,20000.0,55.3617,55.3797,55.3167,55.3617,20000.0
2013-02-12 14:20:00,61.49,61.51,61.44,61.45,10200.0,55.3707,55.3887,55.3257,55.3347,10200.0
2013-02-12 14:25:00,61.45,61.51,61.45,61.5,11300.0,55.3347,55.3887,55.3347,55.3797,11300.0
2013-02-12 14:30:00,61.5,61.5,61.45,61.45,7500.0,55.3797,55.3797,55.3347,55.3347,7500.0
2013-02-12 14:35:00,61.45,61.48,61.44,61.46,7500.0,55.3347,55.3617,55.3257,55.3437,7500.0
2013-02-12 14:40:00,61.46,61.49,61.44,61.47,11100.0,55.3437,55.3707,55.3257,55.3527,11100.0
2013-02-12 14:45:00,61.48,61.49,61.46,61.48,10700.0,55.3617,55.3707,55.3437,55.3617,10700.0
2013-02-12 14:50:00,61.49,61.5,61.48,61.48,8200.0,55.3707,55.3797,55.3617,55.3617,8200.0
2013-02-12 14:55:00,61.48,61.48,61.41,61.41,8300.0,55.3617,55.3617,55.2987,55.2987,8300.0
2013-02-12 15:00:00,61.42,61.51,61.42,61.48,15500.0,55.3077,55.3887,55.3077,55.3617,15500.0
2013-02-12 15:05:00,61.47,61.51,61.47,61.48,9000.0,55.3527,55.3887,55.3527,55.3617,9000.0
2013-02-12 15:10:00,61.49,61.5,61.47,61.47,13700.0,55.3707,55.3797,55.3527,55.3527,13700.0
2013-02-12 15:15:00,61.48,61.51,61.47,61.5,18700.0,55.3617,55.3887,55.3527,55.3797,18700.0
2013-02-12 15:20:00,61.5,61.51,61.47,61.48,46600.0,55.3797,55.3887,55.3527,55.3617,46600.0
2013-02-12 15:25:00,61.49,61.51,61.48,61.51,8600.0,55.3707,55.3887,55.3617,55.3887,8600.0
2013-02-12 15:30:00,61.5,61.53,61.5,61.53,7100.0,55.3797,55.4067,55.3797,55.4067,7100.0
2013-02-12 15:35:00,61.52,61.53,61.47,61.51,24300.0,55.3977,55.4067,55.3527,55.3887,24300.0
2013-02-12 15:40:00,61.52,61.52,61.47,61.49,25800.0,55.3977,55.3977,55.3527,55.3707,25800.0
2013-02-12 15:45:00,61.5,61.51,61.46,61.5,34200.0,55.3797,55.3887,55.3437,55.3797,34200.0
2013-02-12 15:50:00,61.5,61.5,61.45,61.49,50800.0,55.3797,55.3797,55.3347,55.3707,50800.0
2013-02-12 15:55:00,61.5,61.51,61.41,61.48,145000.0,55.3797,55.3887,55.2987,55.3617,145000.0
2013-02-13 09:30:00,61.73,62.0,61.42,61.65,40300.0,55.5868,55.83,55.3077,55.5148,40300.0
2013-02-13 09:35:00,61.7,61.73,61.56,61.62,16300.0,55.5598,55.5868,55.4338,55.4878,16300.0
2013-02-13 09:40:00,61.61,61.67,61.54,61.58,13900.0,55.4788,55.5328,55.4157,55.4518,13900.0
2013-02-13 09:45:00,61.57,61.6,61.47,61.49,11500.0,55.4428,55.4698,55.3527,55.3707,11500.0
2013-02-13 09:50:00,61.46,61.53,61.42,61.53,8800.0,55.3437,55.4067,55.3077,55.4067,8800.0
2013-02-13 09:55:00,61.52,61.73,61.49,61.73,15000.0,55.3977,55.5868,55.3707,55.5868,15000.0
2013-02-13 10:00:00,61.73,61.74,61.63,61.65,10400.0,55.5868,55.5958,55.4968,55.5148,10400.0
2013-02-13 10:05:00,61.65,61.7,61.59,61.67,7800.0,55.5148,55.5598,55.4608,55.5328,7800.0
2013-02-13 10:10:00,61.68,61.73,61.6,61.62,11900.0,55.5418,55.5868,55.4698,55.4878,11900.0
2013-02-13 10:15:00,61.61,61.62,61.52,61.54,13900.0,55.4788,55.4878,55.3977,55.4157,13900.0
2013-02-13 10:20:00,61.53,61.6,61.53,61.56,8800.0,55.4067,55.4698,55.4067,55.4338,8800.0
2013-02-13 10:25:00,61.56,61.57,61.49,61.5,10600.0,55.4338,55.4428,55.3707,55.3797,10600.0
2013-02-13 10:30:00,61.49,61.51,61.45,61.48,7500.0,55.3707,55.3887,55.3347,55.3617,7500.0
2013-02-13 10:35:00,61.48,61.48,61.44,61.47,6200.0,55.3617,55.3617,55.3257,55.3527,6200.0
2013-02-13 10:40:00,61.48,61.52,61.48,61.51,5700.0,55.3617,55.3977,55.3617,55.3887,5700.0
2013-02-13 10:45:00,61.5,61.5,61.42,61.42,19800.0,55.3797,55.3797,55.3077,55.3077,19800.0
2013-02-13 10:50:00,61.41,61.41,61.21,61.23,23300.0,55.2987,55.2987,55.1186,55.1366,23300.0
2013-02-13 10:55:00,61.23,61.25,61.15,61.15,17300.0,55.1366,55.1546,55.0646,55.0646,17300.0
2013-02-13 11:00:00,61.16,61.16,61.09,61.1,13800.0,55.0736,55.0736,55.0105,55.0195,13800.0
2013-02-13 11:05:00,61.1,61.11,61.09,61.11,23500.0,55.0195,55.0285,55.0105,55.0285,23500.0
2013-02-13 11:10:00,61.11,61.11,61.09,61.1,16500.0,55.0285,55.0285,55.0105,55.0195,16500.0
2013-02-13 11:15:00,61.1,61.11,61.04,61.05,20400.0,55.0195,55.0285,54.9655,54.9745,20400.0
2013-02-13 11:20:00,61.05,61.08,61.01,61.01,28200.0,54.9745,55.0015,54.9385,54.9385,28200.0
2013-02-13 11:25:00,61.0,61.07,60.97,61.07,6200.0,54.9295,54.9925,54.9025,54.9925,6200.0
2013-02-13 11:30:00,61.09,61.09,60.97,60.99,39900.0,55.0105,55.0105,54.9025,54.9205,39900.0
2013-02-13 11:35:00,60.99,61.03,60.95,60.95,11800.0,54.9205,54.9565,54.8845,54.8845,11800.0
2013-02-13 11:40:00,60.96,60.98,60.95,60.98,8200.0,54.8935,54.9115,54.8845,54.9115,8200.0
2013-02-13 11:45:00,60.98,61.02,60.97,61.02,12200.0,54.9115,54.9475,54.9025,54.9475,12200.0
2013-02-13 11:50:00,61.02,61.06,61.02,61.02,9400.0,54.9475,54.9835,54.9475,54.9475,9400.0
2013-02-13 11:55:00,61.03,61.06,61.02,61.05,6900.0,54.9565,54.9835,54.9475,54.9745,6900.0
2013-02-13 12:00:00,61.05,61.06,61.02,61.05,18100.0,54.9745,54.9835,54.9475,54.9745,18100.0
2013-02-13 12:05:00,61.05,61.06,61.02,61.03,7100.0,54.9745,54.9835,54.9475,54.9565,7100.0
2013-02-13 12:10:00,61.04,61.06,61.02,61.03,10600.0,54.9655,54.9835,54.9475,54.9565,10600.0
2013-02-13 12:15:00,61.02,61.05,61.0,61.05,17400.0,54.9475,54.9745,54.9295,54.9745,17400.0
2013-02-13 12:20:00,61.04,61.04,60.98,61.0,12100.0,54.9655,54.9655,54.9115,54.9295,12100.0
2013-02-13 12:25:00,60.99,61.03,60.97,61.0,9900.0,54.9205,54.9565,54.9025,54.9295,9900.0
2013-02-13 12:30:00,60.99,61.02,60.99,61.01,20000.0,54.9205,54.9475,54.9205,54.9385,20000.0
2013-02-13 12:35:00,61.02,61.04,60.95,60.95,56600.0,54.9475,54.9655,54.8845,54.8845,56600.0
2013-02-13 12:40:00,60.95,61.07,60.93,61.07,116700.0,54.8845,54.9925,54.8664,54.9925,116700.0
2013-02-13 12:45:00,61.07,61.19,61.07,61.18,27100.0,54.9925,55.1006,54.9925,55.0916,27100.0
2013-02-13 12:50:00,61.18,61.27,61.18,61.27,22000.0,55.0916,55.1726,55.0916,55.1726,22000.0
2013-02-13 12:55:00,61.28,61.32,61.24,61.26,25600.0,55.1816,55.2176,55.1456,55.1636,25600.0
2013-02-13 13:00:00,61.24,61.29,61.24,61.29,9400.0,55.1456,55.1906,55.1456,55.1906,9400.0
2013-02-13 13:05:00,61.29,61.33,61.28,61.33,5800.0,55.1906,55.2266,55.1816,55.2266,5800.0
2013-02-13 13:10:00,61.33,61.35,61.33,61.35,12800.0,55.2266,55.2447,55.2266,55.2447,12800.0
2013-02-13 13:15:00,61.34,61.39,61.34,61.39,17800.0,55.2356,55.2807,55.2356,55.2807,17800.0
2013-02-13 13:20:00,61.39,61.48,61.39,61.48,18300.0,55.2807,55.3617,55.2807,55.3617,18300.0
2013-02-13 13:25:00,61.49,61.57,61.47,61.57,15700.0,55.3707,55.4428,55.3527,55.4428,15700.0
2013-02-13 13:30:00,61.58,61.61,61.52,61.53,18400.0,55.4518,55.4788,55.3977,55.4067,18400.0
2013-02-13 13:35:00,61.53,61.54,61.52,61.54,7000.0,55.4067,55.4157,55.3977,55.4157,7000.0
2013-02-13 13:40:00,61.55,61.55,61.51,61.53,5700.0,55.4247,55.4247,55.3887,55.4067,5700.0
2013-02-13 13:45:00,61.53,61.56,61.53,61.56,11800.0,55.4067,55.4338,55.4067,55.4338,11800.0
2013-02-13 13:50:00,61.56,61.56,61.49,61.49,26000.0,55.4338,55.4338,55.3707,55.3707,26000.0
2013-02-13 13:55:00,61.5,61.5,61.35,61.36,49100.0,55.3797,55.3797,55.2447,55.2537,49100.0
2013-02-13 14:00:00,61.36,61.37,61.36,61.37,23800.0,55.2537,55.2627,55.2537,55.2627,23800.0
2013-02-13 14:05:00,61.37,61.37,61.25,61.3,38900.0,55.2627,55.2627,55.1546,55.1996,38900.0
2013-02-13 14:10:00,61.3,61.31,61.29,61.31,14400.0,55.1996,55.2086,55.1906,55.2086,14400.0
2013-02-13 14:15:00,61.3,61.31,61.26,61.28,8900.0,55.1996,55.2086,55.1636,55.1816,8900.0
2013-02-13 14:20:00,61.26,61.31,61.25,61.29,11700.0,55.1636,55.2086,55.1546,55.1906,11700.0
2013-02-13 14:25:00,61.29,61.36,61.27,61.36,21500.0,55.1906,55.2537,55.1726,55.2537,21500.0
2013-02-13 14:30:00,61.35,61.36,61.3,61.31,15900.0,55.2447,55.2537,55.1996,55.2086,15900.0
2013-02-13 14:35:00,61.31,61.33,61.3,61.33,10400.0,55.2086,55.2266,55.1996,55.2266,10400.0
2013-02-13 14:40:00,61.34,61.36,61.32,61.34,11700.0,55.2356,55.2537,55.2176,55.2356,11700.0
2013-02-13 14:45:00,61.35,61.36,61.32,61.33,18800.0,55.2447,55.2537,55.2176,55.2266,18800.0
2013-02-13 14:50:00,61.34,61.36,61.34,61.34,13400.0,55.2356,55.2537,55.2356,55.2356,13400.0
2013-02-13 14:55:00,61.33,61.37,61.33,61.36,8800.0,55.2266,55.2627,55.2266,55.2537,8800.0
2013-02-13 15:00:00,61.37,61.4,61.37,61.39,15900.0,55.2627,55.2897,55.2627,55.2807,15900.0
2013-02-13 15:05:00,61.38,61.44,61.38,61.44,23700.0,55.2717,55.3257,55.2717,55.3257,23700.0
2013-02-13 15:10:00,61.43,61.46,61.37,61.37,44000.0,55.3167,55.3437,55.2627,55.2627,44000.0
2013-02-13 15:15:00,61.37,61.37,61.34,61.37,16100.0,55.2627,55.2627,55.2356,55.2627,16100.0
2013-02-13 15:20:00,61.37,61.39,61.35,61.38,15700.0,55.2627,55.2807,55.2447,55.2717,15700.0
2013-02-13 15:25:00,61.38,61.38,61.32,61.35,23700.0,55.2717,55.2717,55.2176,55.2447,23700.0
2013-02-13 15:30:00,61.35,61.4,61.35,61.39,16200.0,55.2447,55.2897,55.2447,55.2807,16200.0
2013-02-13 15:35:00,61.39,61.41,61.37,61.41,21800.0,55.2807,55.2987,55.2627,55.2987,21800.0
2013-02-13 15:40:00,61.41,61.45,61.4,61.42,20500.0,55.2987,55.3347,55.2897,55.3077,20500.0
2013-02-13 15:45:00,61.42,61.42,61.36,61.4,28200.0,55.3077,55.3077,55.2537,55.2897,28200.0
2013-02-13 15:50:00,61.4,61.42,61.39,61.4,57800.0,55.2897,55.3077,55.2807,55.2897,57800.0
2013-02-13 15:55:00,61.4,61.44,61.39,61.43,114800.0,55.2897,55.3257,55.2807,55.3167,114800.0
2013-02-14 09:30:00,61.22,61.48,61.01,61.16,50400.0,55.1276,55.3617,54.9385,55.0736,50400.0
2013-02-14 09:35:00,61.16,61.26,61.13,61.17,51500.0,55.0736,55.1636,55.0465,55.0826,51500.0
2013-02-14 09:40:00,61.11,61.19,61.03,61.07,57900.0,55.0285,55.1006,54.9565,54.9925,57900.0
2013-02-14 09:45:00,61.06,61.09,61.0,61.0,35300.0,54.9835,55.0105,54.9295,54.9295,35300.0
2013-02-14 09:50:00,61.03,61.04,60.97,60.97,30100.0,54.9565,54.9655,54.9025,54.9025,30100.0
2013-02-14 09:55:00,60.97,61.01,60.95,61.0,26800.0,54.9025,54.9385,54.8845,54.9295,26800.0
2013-02-14 10:00:00,61.0,61.03,60.98,61.01,24100.0,54.9295,54.9565,54.9115,54.9385,24100.0
2013-02-14 10:05:00,61.01,61.01,60.96,60.99,25600.0,54.9385,54.9385,54.8935,54.9205,25600.0
2013-02-14 10:10:00,61.0,61.0,60.96,60.99,36800.0,54.9295,54.9295,54.8935,54.9205,36800.0
2013-02-14 10:15:00,61.0,61.03,60.95,61.01,34500.0,54.9295,54.9565,54.8845,54.9385,34500.0
2013-02-14 10:20:00,61.01,61.01,60.93,60.99,19300.0,54.9385,54.9385,54.8664,54.9205,19300.0
2013-02-14 10:25:00,61.0,61.02,60.98,60.99,24900.0,54.9295,54.9475,54.9115,54.9205,24900.0
2013-02-14 10:30:00,61.0,61.01,60.94,60.94,22700.0,54.9295,54.9385,54.8755,54.8755,22700.0
2013-02-14 10:35:00,60.94,60.97,60.92,60.94,19700.0,54.8755,54.9025,54.8574,54.8755,19700.0
2013-02-14 10:40:00,60.96,60.98,60.93,60.93,49500.0,54.8935,54.9115,54.8664,54.8664,49500.0
2013-02-14 10:45:00,60.94,60.95,60.89,60.9,21900.0,54.8755,54.8845,54.8304,54.8394,21900.0
2013-02-14 10:50:00,60.9,60.91,60.87,60.9,23900.0,54.8394,54.8484,54.8124,54.8394,23900.0
2013-02-14 10:55:00,60.91,60.95,60.88,60.91,13900.0,54.8484,54.8845,54.8214,54.8484,13900.0
2013-02-14 11:00:00,60.9,60.94,60.89,60.93,17500.0,54.8394,54.8755,54.8304,54.8664,17500.0
2013-02-14 11:05:00,60.94,60.98,60.92,60.93,52300.0,54.8755,54.9115,54.8574,54.8664,52300.0
2013-02-14 11:10:00,60.93,61.0,60.93,61.0,19300.0,54.8664,54.9295,54.8664,54.9295,19300.0
2013-02-14 11:15:00,61.0,61.0,60.91,60.94,23900.0,54.9295,54.9295,54.8484,54.8755,23900.0
2013-02-14 11:20:00,60.95,61.0,60.95,60.99,15600.0,54.8845,54.9295,54.8845,54.9205,15600.0
2013-02-14 11:25:00,61.0,61.0,60.95,60.96,21300.0,54.9295,54.9295,54.8845,54.8935,21300.0
2013-02-14 11:30:00,60.95,60.98,60.91,60.93,31000.0,54.8845,54.9115,54.8484,54.8664,31000.0
2013-02-14 11:35:00,60.93,60.93,60.9,60.91,16500.0,54.8664,54.8664,54.8394,54.8484,16500.0
2013-02-14 11:40:00,60.9,60.94,60.89,60.93,12500.0,54.8394,54.8755,54.8304,54.8664,12500.0
2013-02-14 11:45:00,60.95,60.98,60.9,60.92,30600.0,54.8845,54.9115,54.8394,54.8574,30600.0
2013-02-14 11:50:00,60.92,60.96,60.91,60.95,13300.0,54.8574,54.8935,54.8484,54.8845,13300.0
2013-02-14 11:55:00,60.95,60.96,60.93,60.95,18100.0,54.8845,54.8935,54.8664,54.8845,18100.0
2013-02-14 12:00:00,60.93,60.95,60.89,60.91,18000.0,54.8664,54.8845,54.8304,54.8484,18000.0
2013-02-14 12:05:00,60.9,60.94,60.9,60.93,19300.0,54.8394,54.8755,54.8394,54.8664,19300.0
2013-02-14 12:10:00,60.95,60.95,60.92,60.93,12600.0,54.8845,54.8845,54.8574,54.8664,12600.0
2013-02-14 12:15:00,60.94,60.98,60.9,60.9,37100.0,54.8755,54.9115,54.8394,54.8394,37100.0
2013-02-14 12:20:00,60.89,60.9,60.88,60.9,13300.0,54.8304,54.8394,54.8214,54.8394,13300.0
2013-02-14 12:25:00,60.9,60.95,60.9,60.94,17100.0,54.8394,54.8845,54.8394,54.8755,17100.0
2013-02-14 12:30:00,60.94,60.96,60.92,60.93,7700.0,54.8755,54.8935,54.8574,54.8664,7700.0
2013-02-14 12:35:00,60.93,60.94,60.92,60.94,5700.0,54.8664,54.8755,54.8574,54.8755,5700.0
2013-02-14 12:40:00,60.95,61.0,60.94,61.0,15800.0,54.8845,54.9295,54.8755,54.9295,15800.0
2013-02-14 12:45:00,61.0,61.0,60.94,60.94,36300.0,54.9295,54.9295,54.8755,54.8755,36300.0
2013-02-14 12:50:00,60.93,60.94,60.86,60.9,50900.0,54.8664,54.8755,54.8034,54.8394,50900.0
2013-02-14 12:55:00,60.89,60.91,60.87,60.88,30300.0,54.8304,54.8484,54.8124,54.8214,30300.0
2013-02-14 13:00:00,60.88,60.91,60.88,60.9,51300.0,54.8214,54.8484,54.8214,54.8394,51300.0
2013-02-14 13:05:00,60.9,60.9,60.88,60.89,13900.0,54.8394,54.8394,54.8214,54.8304,13900.0
2013-02-14 13:10:00,60.89,60.9,60.86,60.88,29800.0,54.8304,54.8394,54.8034,54.8214,29800.0
2013-02-14 13:15:00,60.88,60.88,60.84,60.88,20700.0,54.8214,54.8214,54.7854,54.8214,20700.0
2013-02-14 13:20:00,60.88,60.89,60.85,60.85,22000.0,54.8214,54.8304,54.7944,54.7944,22000.0
2013-02-14 13:25:00,60.86,60.89,60.86,60.88,15400.0,54.8034,54.8304,54.8034,54.8214,15400.0
2013-02-14 13:30:00,60.88,60.91,60.87,60.88,24700.0,54.8214,54.8484,54.8124,54.8214,24700.0
2013-02-14 13:35:00,60.89,60.9,60.88,60.9,12100.0,54.8304,54.8394,54.8214,54.8394,12100.0
2013-02-14 13:40:00,60.9,60.9,60.87,60.89,17100.0,54.8394,54.8394,54.8124,54.8304,17100.0
2013-02-14 13:45:00,60.9,60.9,60.88,60.9,5800.0,54.8394,54.8394,54.8214,54.8394,5800.0
2013-02-14 13:50:00,60.9,60.9,60.88,60.89,18200.0,54.8394,54.8394,54.8214,54.8304,18200.0
2013-02-14 13:55:00,60.9,60.9,60.86,60.87,22900.0,54.8394,54.8394,54.8034,54.8124,22900.0
2013-02-14 14:00:00,60.88,60.9,60.87,60.89,22100.0,54.8214,54.8394,54.8124,54.8304,22100.0
2013-02-14 14:05:00,60.88,60.89,60.83,60.84,39400.0,54.8214,54.8304,54.7764,54.7854,39400.0
2013-02-14 14:10:00,60.84,60.85,60.78,60.8,34100.0,54.7854,54.7944,54.7314,54.7494,34100.0
2013-02-14 14:15:00,60.81,60.81,60.74,60.74,30200.0,54.7584,54.7584,54.6954,54.6954,30200.0
2013-02-14 14:20:00,60.76,60.76,60.7,60.7,36500.0,54.7134,54.7134,54.6593,54.6593,36500.0
2013-02-14 14:25:00,60.7,60.72,60.6,60.72,39800.0,54.6593,54.6773,54.5693,54.6773,39800.0
2013-02-14 14:30:00,60.73,60.85,60.73,60.81,25000.0,54.6864,54.7944,54.6864,54.7584,25000.0
2013-02-14 14:35:00,60.83,60.83,60.79,60.82,25300.0,54.7764,54.7764,54.7404,54.7674,25300.0
2013-02-14 14:40:00,60.82,60.83,60.74,60.75,22500.0,54.7674,54.7764,54.6954,54.7044,22500.0
2013-02-14 14:45:00,60.75,60.76,60.69,60.69,31800.0,54.7044,54.7134,54.6503,54.6503,31800.0
2013-02-14 14:50:00,60.71,60.79,60.7,60.79,57000.0,54.6683,54.7404,54.6593,54.7404,57000.0
2013-02-14 14:55:00,60.79,60.79,60.7,60.75,55400.0,54.7404,54.7404,54.6593,54.7044,55400.0
2013-02-14 15:00:00,60.75,60.76,60.69,60.7,46600.0,54.7044,54.7134,54.6503,54.6593,46600.0
2013-02-14 15:05:00,60.7,60.71,60.65,60.7,33800.0,54.6593,54.6683,54.6143,54.6593,33800.0
2013-02-14 15:10:00,60.7,60.75,60.69,60.74,61700.0,54.6593,54.7044,54.6503,54.6954,61700.0
2013-02-14 15:15:00,60.75,60.83,60.74,60.78,62500.0,54.7044,54.7764,54.6954,54.7314,62500.0
2013-02-14 15:20:00,60.78,60.81,60.78,60.81,29900.0,54.7314,54.7584,54.7314,54.7584,29900.0
2013-02-14 15:25:00,60.81,60.81,60.75,60.79,44800.0,54.7584,54.7584,54.7044,54.7404,44800.0
2013-02-14 15:30:00,60.79,60.8,60.7,60.71,80900.0,54.7404,54.7494,54.6593,54.6683,80900.0
2013-02-14 15:35:00,60.72,60.77,60.7,60.77,42700.0,54.6773,54.7224,54.6593,54.7224,42700.0
2013-02-14 15:40:00,60.78,60.8,60.7,60.7,87100.0,54.7314,54.7494,54.6593,54.6593,87100.0
2013-02-14 15:45:00,60.71,60.78,60.68,60.71,172300.0,54.6683,54.7314,54.6413,54.6683,172300.0
2013-02-14 15:50:00,60.7,60.74,60.65,60.73,80800.0,54.6593,54.6954,54.6143,54.6864,80800.0
2013-02-14 15:55:00,60.73,60.77,60.72,60.75,100400.0,54.6864,54.7224,54.6773,54.7044,100400.0
2013-02-15 09:30:00,60.96,61.03,60.76,60.9,268900.0,54.8935,54.9565,54.7134,54.8394,268900.0
2013-02-15 09:35:00,60.87,61.13,60.85,61.11,24900.0,54.8124,55.0465,54.7944,55.0285,24900.0
2013-02-15 09:40:00,61.08,61.22,61.02,61.22,17400.0,55.0015,55.1276,54.9475,55.1276,17400.0
2013-02-15 09:45:00,61.23,61.25,61.1,61.11,12800.0,55.1366,55.1546,55.0195,55.0285,12800.0
2013-02-15 09:50:00,61.11,61.21,61.1,61.12,13900.0,55.0285,55.1186,55.0195,55.0375,13900.0
2013-02-15 09:55:00,61.12,61.23,61.06,61.18,20200.0,55.0375,55.1366,54.9835,55.0916,20200.0
2013-02-15 10:00:00,61.2,61.47,61.2,61.46,20600.0,55.1096,55.3527,55.1096,55.3437,20600.0
2013-02-15 10:05:00,61.46,61.54,61.44,61.53,16900.0,55.3437,55.4157,55.3257,55.4067,16900.0
2013-02-15 10:10:00,61.53,61.55,61.51,61.53,13400.0,55.4067,55.4247,55.3887,55.4067,13400.0
2013-02-15 10:15:00,61.53,61.57,61.4,61.57,39200.0,55.4067,55.4428,55.2897,55.4428,39200.0
2013-02-15 10:20:00,61.57,61.73,61.55,61.73,18300.0,55.4428,55.5868,55.4247,55.5868,18300.0
2013-02-15 10:25:00,61.73,61.74,61.67,61.67,12800.0,55.5868,55.5958,55.5328,55.5328,12800.0
2013-02-15 10:30:00,61.64,61.64,61.47,61.56,43000.0,55.5058,55.5058,55.3527,55.4338,43000.0
2013-02-15 10:35:00,61.56,61.6,61.49,61.5,25400.0,55.4338,55.4698,55.3707,55.3797,25400.0
2013-02-15 10:40:00,61.51,61.58,61.5,61.57,15800.0,55.3887,55.4518,55.3797,55.4428,15800.0
2013-02-15 10:45:00,61.56,61.65,61.56,61.65,11700.0,55.4338,55.5148,55.4338,55.5148,11700.0
2013-02-15 10:50:00,61.64,61.74,61.62,61.74,18000.0,55.5058,55.5958,55.4878,55.5958,18000.0
2013-02-15 10:55:00,61.75,61.79,61.68,61.76,29100.0,55.6048,55.6409,55.5418,55.6138,29100.0
2013-02-15 11:00:00,61.76,61.82,61.72,61.8,27000.0,55.6138,55.6679,55.5778,55.6499,27000.0
2013-02-15 11:05:00,61.8,61.87,61.8,61.84,23600.0,55.6499,55.7129,55.6499,55.6859,23600.0
2013-02-15 11:10:00,61.84,61.84,61.75,61.78,19400.0,55.6859,55.6859,55.6048,55.6319,19400.0
2013-02-15 11:15:00,61.79,61.81,61.78,61.81,14500.0,55.6409,55.6589,55.6319,55.6589,14500.0
2013-02-15 11:20:00,61.8,61.86,61.79,61.83,15300.0,55.6499,55.7039,55.6409,55.6769,15300.0
2013-02-15 11:25:00,61.83,61.87,61.82,61.84,24900.0,55.6769,55.7129,55.6679,55.6859,24900.0
2013-02-15 11:30:00,61.84,61.85,61.79,61.84,14800.0,55.6859,55.6949,55.6409,55.6859,14800.0
2013-02-15 11:35:00,61.84,61.86,61.8,61.85,23400.0,55.6859,55.7039,55.6499,55.6949,23400.0
2013-02-15 11:40:00,61.85,61.85,61.79,61.8,20100.0,55.6949,55.6949,55.6409,55.6499,20100.0
2013-02-15 11:45:00,61.8,61.81,61.75,61.78,14900.0,55.6499,55.6589,55.6048,55.6319,14900.0
2013-02-15 11:50:00,61.77,61.78,61.77,61.77,10900.0,55.6229,55.6319,55.6229,55.6229,10900.0
2013-02-15 11:55:00,61.78,61.81,61.78,61.81,10100.0,55.6319,55.6589,55.6319,55.6589,10100.0
2013-02-15 12:00:00,61.82,61.86,61.78,61.79,27400.0,55.6679,55.7039,55.6319,55.6409,27400.0
2013-02-15 12:05:00,61.79,61.81,61.71,61.72,31200.0,55.6409,55.6589,55.5688,55.5778,31200.0
2013-02-15 12:10:00,61.72,61.72,61.65,61.67,7000.0,55.5778,55.5778,55.5148,55.5328,7000.0
2013-02-15 12:15:00,61.67,61.67,61.56,61.62,9900.0,55.5328,55.5328,55.4338,55.4878,9900.0
2013-02-15 12:20:00,61.62,61.72,61.62,61.71,17600.0,55.4878,55.5778,55.4878,55.5688,17600.0
2013-02-15 12:25:00,61.69,61.75,61.68,61.75,6500.0,55.5508,55.6048,55.5418,55.6048,6500.0
2013-02-15 12:30:00,61.76,61.76,61.69,61.74,7500.0,55.6138,55.6138,55.5508,55.5958,7500.0
2013-02-15 12:35:00,61.74,61.75,61.71,61.72,4800.0,55.5958,55.6048,55.5688,55.5778,4800.0
2013-02-15 12:40:00,61.73,61.78,61.73,61.75,6700.0,55.5868,55.6319,55.5868,55.6048,6700.0
2013-02-15 12:45:00,61.75,61.75,61.68,61.68,8300.0,55.6048,55.6048,55.5418,55.5418,8300.0
2013-02-15 12:50:00,61.67,61.67,61.63,61.63,7900.0,55.5328,55.5328,55.4968,55.4968,7900.0
2013-02-15 12:55:00,61.64,61.65,61.63,61.65,5400.0,55.5058,55.5148,55.4968,55.5148,5400.0
2013-02-15 13:00:00,61.66,61.72,61.66,61.72,9600.0,55.5238,55.5778,55.5238,55.5778,9600.0
2013-02-15 13:05:00,61.72,61.75,61.72,61.73,7100.0,55.5778,55.6048,55.5778,55.5868,7100.0
2013-02-15 13:10:00,61.73,61.77,61.71,61.71,19000.0,55.5868,55.6229,55.5688,55.5688,19000.0
2013-02-15 13:15:00,61.72,61.76,61.72,61.76,4000.0,55.5778,55.6138,55.5778,55.6138,4000.0
2013-02-15 13:20:00,61.76,61.77,61.65,61.68,17800.0,55.6138,55.6229,55.5148,55.5418,17800.0
2013-02-15 13:25:00,61.68,61.69,61.64,61.65,11300.0,55.5418,55.5508,55.5058,55.5148,11300.0
2013-02-15 13:30:00,61.65,61.75,61.65,61.75,8900.0,55.5148,55.6048,55.5148,55.6048,8900.0
2013-02-15 13:35:00,61.76,61.81,61.76,61.81,9600.0,55.6138,55.6589,55.6138,55.6589,9600.0
2013-02-15 13:40:00,61.81,61.88,61.81,61.88,18500.0,55.6589,55.7219,55.6589,55.7219,18500.0
2013-02-15 13:45:00,61.88,61.91,61.88,61.9,11800.0,55.7219,55.7489,55.7219,55.7399,11800.0
2013-02-15 13:50:00,61.9,61.91,61.89,61.91,15200.0,55.7399,55.7489,55.7309,55.7489,15200.0
2013-02-15 13:55:00,61.9,61.91,61.89,61.89,19700.0,55.7399,55.7489,55.7309,55.7309,19700.0
2013-02-15 14:00:00,61.89,61.89,61.85,61.86,11500.0,55.7309,55.7309,55.6949,55.7039,11500.0
2013-02-15 14:05:00,61.86,61.88,61.85,61.88,8700.0,55.7039,55.7219,55.6949,55.7219,8700.0
2013-02-15 14:10:00,61.88,61.89,61.87,61.88,20100.0,55.7219,55.7309,55.7129,55.7219,20100.0
2013-02-15 14:15:00,61.89,61.89,61.8,61.8,26400.0,55.7309,55.7309,55.6499,55.6499,26400.0
2013-02-15 14:20:00,61.77,61.84,61.7,61.8,26900.0,55.6229,55.6859,55.5598,55.6499,26900.0
2013-02-15 14:25:00,61.8,61.8,61.68,61.68,12800.0,55.6499,55.6499,55.5418,55.5418,12800.0
2013-02-15 14:30:00,61.69,61.76,61.68,61.72,29000.0,55.5508,55.6138,55.5418,55.5778,29000.0
2013-02-15 14:35:00,61.7,61.7,61.66,61.69,15400.0,55.5598,55.5598,55.5238,55.5508,15400.0
2013-02-15 14:40:00,61.68,61.76,61.68,61.7,28200.0,55.5418,55.6138,55.5418,55.5598,28200.0
2013-02-15 14:45:00,61.71,61.76,61.71,61.75,13100.0,55.5688,55.6138,55.5688,55.6048,13100.0
2013-02-15 14:50:00,61.76,61.85,61.76,61.82,24100.0,55.6138,55.6949,55.6138,55.6679,24100.0
2013-02-15 14:55:00,61.82,61.83,61.77,61.82,15100.0,55.6679,55.6769,55.6229,55.6679,15100.0
2013-02-15 15:00:00,61.81,61.9,61.81,61.87,25500.0,55.6589,55.7399,55.6589,55.7129,25500.0
2013-02-15 15:05:00,61.87,61.9,61.83,61.87,10900.0,55.7129,55.7399,55.6769,55.7129,10900.0
2013-02-15 15:10:00,61.88,61.95,61.88,61.94,41800.0,55.7219,55.7849,55.7219,55.7759,41800.0
2013-02-15 15:15:00,61.93,61.98,61.92,61.94,22500.0,55.7669,55.812,55.7579,55.7759,22500.0
2013-02-15 15:20:00,61.93,61.96,61.92,61.94,37500.0,55.7669,55.7939,55.7579,55.7759,37500.0
2013-02-15 15:25:00,61.93,61.95,61.88,61.92,31400.0,55.7669,55.7849,55.7219,55.7579,31400.0
2013-02-15 15:30:00,61.92,61.94,61.9,61.93,19400.0,55.7579,55.7759,55.7399,55.7669,19400.0
2013-02-15 15:35:00,61.93,61.98,61.91,61.91,61400.0,55.7669,55.812,55.7489,55.7489,61400.0
2013-02-15 15:40:00,61.92,61.97,61.92,61.95,52000.0,55.7579,55.803,55.7579,55.7849,52000.0
2013-02-15 15:45:00,61.94,61.99,61.91,61.98,77300.0,55.7759,55.821,55.7489,55.812,77300.0
2013-02-15 15:50:00,61.98,62.04,61.98,62.01,68000.0,55.812,55.866,55.812,55.839,68000.0
2013-02-15 15:55:00,62.01,62.11,62.01,62.08,96000.0,55.839,55.929,55.839,55.902,96000.0
2013-02-19 09:30:00,62.51,62.54,61.98,62.26,49200.0,56.2892,56.3162,55.812,56.0641,49200.0
2013-02-19 09:35:00,62.28,62.32,62.14,62.2,15400.0,56.0821,56.1181,55.956,56.0101,15400.0
2013-02-19 09:40:00,62.21,62.3,62.14,62.27,29200.0,56.0191,56.1001,55.956,56.0731,29200.0
2013-02-19 09:45:00,62.27,62.3,62.14,62.25,22100.0,56.0731,56.1001,55.956,56.0551,22100.0
2013-02-19 09:50:00,62.27,62.45,62.27,62.43,24700.0,56.0731,56.2352,56.0731,56.2172,24700.0
2013-02-19 09:55:00,62.44,62.56,62.44,62.45,15900.0,56.2262,56.3342,56.2262,56.2352,15900.0
2013-02-19 10:00:00,62.46,62.48,62.38,62.42,12100.0,56.2442,56.2622,56.1721,56.2082,12100.0
2013-02-19 10:05:00,62.42,62.43,62.21,62.23,15900.0,56.2082,56.2172,56.0191,56.0371,15900.0
2013-02-19 10:10:00,62.23,62.38,62.21,62.35,53000.0,56.0371,56.1721,56.0191,56.1451,53000.0
2013-02-19 10:15:00,62.4,62.44,62.35,62.35,12800.0,56.1902,56.2262,56.1451,56.1451,12800.0
2013-02-19 10:20:00,62.36,62.42,62.32,62.35,11100.0,56.1541,56.2082,56.1181,56.1451,11100.0
2013-02-19 10:25:00,62.36,62.54,62.36,62.5,13700.0,56.1541,56.3162,56.1541,56.2802,13700.0
2013-02-19 10:30:00,62.5,62.52,62.34,62.34,15100.0,56.2802,56.2982,56.1361,56.1361,15100.0
2013-02-19 10:35:00,62.34,62.39,62.33,62.38,18300.0,56.1361,56.1812,56.1271,56.1721,18300.0
2013-02-19 10:40:00,62.37,62.41,62.32,62.41,20600.0,56.1631,56.1992,56.1181,56.1992,20600.0
2013-02-19 10:45:00,62.38,62.47,62.36,62.36,7000.0,56.1721,56.2532,56.1541,56.1541,7000.0
2013-02-19 10:50:00,62.34,62.36,62.21,62.23,11600.0,56.1361,56.1541,56.0191,56.0371,11600.0
2013-02-19 10:55:00,62.23,62.3,62.22,62.3,10100.0,56.0371,56.1001,56.0281,56.1001,10100.0
2013-02-19 11:00:00,62.29,62.3,62.24,62.24,15500.0,56.0911,56.1001,56.0461,56.0461,15500.0
2013-02-19 11:05:00,62.25,62.31,62.18,62.3,18600.0,56.0551,56.1091,55.9921,56.1001,18600.0
2013-02-19 11:10:00,62.3,62.31,62.27,62.29,5500.0,56.1001,56.1091,56.0731,56.0911,5500.0
2013-02-19 11:15:00,62.3,62.31,62.26,62.3,11500.0,56.1001,56.1091,56.0641,56.1001,11500.0
2013-02-19 11:20:00,62.29,62.32,62.25,62.32,20800.0,56.0911,56.1181,56.0551,56.1181,20800.0
2013-02-19 11:25:00,62.32,62.41,62.32,62.41,12400.0,56.1181,56.1992,56.1181,56.1992,12400.0
2013-02-19 11:30:00,62.4,62.4,62.32,62.33,10400.0,56.1902,56.1902,56.1181,56.1271,10400.0
2013-02-19 11:35:00,62.33,62.33,62.25,62.25,34400.0,56.1271,56.1271,56.0551,56.0551,34400.0
2013-02-19 11:40:00,62.25,62.25,62.17,62.21,13500.0,56.0551,56.0551,55.983,56.0191,13500.0
2013-02-19 11:45:00,62.2,62.2,62.16,62.16,3200.0,56.0101,56.0101,55.974,55.974,3200.0
2013-02-19 11:50:00,62.18,62.2,62.16,62.19,5000.0,55.9921,56.0101,55.974,56.0011,5000.0
2013-02-19 11:55:00,62.2,62.26,62.2,62.25,5700.0,56.0101,56.0641,56.0101,56.0551,5700.0
2013-02-19 12:00:00,62.25,62.31,62.22,62.26,32000.0,56.0551,56.1091,56.0281,56.0641,32000.0
2013-02-19 12:05:00,62.25,62.27,62.24,62.27,3100.0,56.0551,56.0731,56.0461,56.0731,3100.0
2013-02-19 12:10:00,62.25,62.27,62.24,62.27,3300.0,56.0551,56.0731,56.0461,56.0731,3300.0
2013-02-19 12:15:00,62.26,62.29,62.25,62.29,4600.0,56.0641,56.0911,56.0551,56.0911,4600.0
2013-02-19 12:20:00,62.29,62.35,62.29,62.33,5200.0,56.0911,56.1451,56.0911,56.1271,5200.0
2013-02-19 12:25:00,62.33,62.34,62.24,62.25,6300.0,56.1271,56.1361,56.0461,56.0551,6300.0
2013-02-19 12:30:00,62.25,62.36,62.25,62.36,14500.0,56.0551,56.1541,56.0551,56.1541,14500.0
2013-02-19 12:35:00,62.36,62.42,62.36,62.41,9900.0,56.1541,56.2082,56.1541,56.1992,9900.0
2013-02-19 12:40:00,62.39,62.44,62.39,62.43,13000.0,56.1812,56.2262,56.1812,56.2172,13000.0
2013-02-19 12:45:00,62.42,62.44,62.39,62.4,22500.0,56.2082,56.2262,56.1812,56.1902,22500.0
2013-02-19 12:50:00,62.4,62.42,62.34,62.36,13400.0,56.1902,56.2082,56.1361,56.1541,13400.0
2013-02-19 12:55:00,62.35,62.38,62.31,62.38,7900.0,56.1451,56.1721,56.1091,56.1721,7900.0
2013-02-19 13:00:00,62.38,62.41,62.38,62.4,4200.0,56.1721,56.1992,56.1721,56.1902,4200.0
2013-02-19 13:05:00,62.39,62.4,62.34,62.4,11500.0,56.1812,56.1902,56.1361,56.1902,11500.0
2013-02-19 13:10:00,62.41,62.45,62.41,62.45,11900.0,56.1992,56.2352,56.1992,56.2352,11900.0
2013-02-19 13:15:00,62.45,62.48,62.4,62.48,15400.0,56.2352,56.2622,56.1902,56.2622,15400.0
2013-02-19 13:20:00,62.47,62.49,62.43,62.44,11000.0,56.2532,56.2712,56.2172,56.2262,11000.0
2013-02-19 13:25:00,62.43,62.43,62.38,62.38,4300.0,56.2172,56.2172,56.1721,56.1721,4300.0
2013-02-19 13:30:00,62.39,62.39,62.34,62.34,7100.0,56.1812,56.1812,56.1361,56.1361,7100.0
2013-02-19 13:35:00,62.33,62.33,62.27,62.27,5100.0,56.1271,56.1271,56.0731,56.0731,5100.0
2013-02-19 13:40:00,62.26,62.27,62.25,62.27,6400.0,56.0641,56.0731,56.0551,56.0731,6400.0
2013-02-19 13:45:00,62.27,62.28,62.2,62.2,8900.0,56.0731,56.0821,56.0101,56.0101,8900.0
2013-02-19 13:50:00,62.2,62.2,62.15,62.15,10300.0,56.0101,56.0101,55.965,55.965,10300.0
2013-02-19 13:55:00,62.17,62.19,62.15,62.19,7200.0,55.983,56.0011,55.965,56.0011,7200.0
2013-02-19 14:00:00,62.18,62.22,62.18,62.2,5800.0,55.9921,56.0281,55.9921,56.0101,5800.0
2013-02-19 14:05:00,62.18,62.23,62.17,62.22,6100.0,55.9921,56.0371,55.983,56.0281,6100.0
2013-02-19 14:10:00,62.22,62.24,62.16,62.2,19400.0,56.0281,56.0461,55.974,56.0101,19400.0
2013-02-19 14:15:00,62.2,62.21,62.18,62.19,2600.0,56.0101,56.0191,55.9921,56.0011,2600.0
2013-02-19 14:20:00,62.18,62.23,62.15,62.23,6900.0,55.9921,56.0371,55.965,56.0371,6900.0
2013-02-19 14:25:00,62.24,62.24,62.2,62.2,2500.0,56.0461,56.0461,56.0101,56.0101,2500.0
2013-02-19 14:30:00,62.2,62.25,62.19,62.22,9900.0,56.0101,56.0551,56.0011,56.0281,9900.0
2013-02-19 14:35:00,62.22,62.24,62.2,62.21,8100.0,56.0281,56.0461,56.0101,56.0191,8100.0
2013-02-19 14:40:00,62.21,62.26,62.21,62.24,8600.0,56.0191,56.0641,56.0191,56.0461,8600.0
2013-02-19 14:45:00,62.23,62.29,62.22,62.27,8800.0,56.0371,56.0911,56.0281,56.0731,8800.0
2013-02-19 14:50:00,62.26,62.3,62.23,62.3,5600.0,56.0641,56.1001,56.0371,56.1001,5600.0
2013-02-19 14:55:00,62.29,62.32,62.29,62.3,9000.0,56.0911,56.1181,56.0911,56.1001,9000.0
2013-02-19 15:00:00,62.3,62.33,62.27,62.31,15500.0,56.1001,56.1271,56.0731,56.1091,15500.0
2013-02-19 15:05:00,62.32,62.35,62.31,62.34,11300.0,56.1181,56.1451,56.1091,56.1361,11300.0
2013-02-19 15:10:00,62.34,62.38,62.34,62.37,17100.0,56.1361,56.1721,56.1361,56.1631,17100.0
2013-02-19 15:15:00,62.36,62.4,62.31,62.31,13600.0,56.1541,56.1902,56.1091,56.1091,13600.0
2013-02-19 15:20:00,62.31,62.31,62.27,62.27,9300.0,56.1091,56.1091,56.0731,56.0731,9300.0
2013-02-19 15:25:00,62.27,62.27,62.21,62.22,9700.0,56.0731,56.0731,56.0191,56.0281,9700.0
2013-02-19 15:30:00,62.21,62.23,62.14,62.16,29000.0,56.0191,56.0371,55.956,55.974,29000.0
2013-02-19 15:35:00,62.17,62.19,62.15,62.17,12500.0,55.983,56.0011,55.965,55.983,12500.0
2013-02-19 15:40:00,62.17,62.2,62.16,62.19,15100.0,55.983,56.0101,55.974,56.0011,15100.0
2013-02-19 15:45:00,62.2,62.22,62.17,62.18,22900.0,56.0101,56.0281,55.983,55.9921,22900.0
2013-02-19 15:50:00,62.18,62.23,62.17,62.2,31100.0,55.9921,56.0371,55.983,56.0101,31100.0
2013-02-19 15:55:00,62.19,62.26,62.18,62.24,87800.0,56.0011,56.0641,55.9921,56.0461,87800.0
2013-02-20 09:30:00,62.53,62.53,62.18,62.43,23200.0,56.3072,56.3072,55.9921,56.2172,23200.0
2013-02-20 09:35:00,62.48,62.49,62.31,62.31,10100.0,56.2622,56.2712,56.1091,56.1091,10100.0
2013-02-20 09:40:00,62.34,62.38,62.29,62.32,17400.0,56.1361,56.1721,56.0911,56.1181,17400.0
2013-02-20 09:45:00,62.32,62.45,62.31,62.44,15800.0,56.1181,56.2352,56.1091,56.2262,15800.0
2013-02-20 09:50:00,62.44,62.44,62.35,62.38,54700.0,56.2262,56.2262,56.1451,56.1721,54700.0
2013-02-20 09:55:00,62.37,62.37,62.29,62.33,17500.0,56.1631,56.1631,56.0911,56.1271,17500.0
2013-02-20 10:00:00,62.32,62.32,62.18,62.19,17700.0,56.1181,56.1181,55.9921,56.0011,17700.0
2013-02-20 10:05:00,62.2,62.25,62.17,62.23,16800.0,56.0101,56.0551,55.983,56.0371,16800.0
2013-02-20 10:10:00,62.24,62.33,62.22,62.28,11000.0,56.0461,56.1271,56.0281,56.0821,11000.0
2013-02-20 10:15:00,62.27,62.28,62.23,62.24,7100.0,56.0731,56.0821,56.0371,56.0461,7100.0
2013-02-20 10:20:00,62.23,62.32,62.21,62.23,10800.0,56.0371,56.1181,56.0191,56.0371,10800.0
2013-02-20 10:25:00,62.2,62.25,62.16,62.16,37800.0,56.0101,56.0551,55.974,55.974,37800.0
2013-02-20 10:30:00,62.16,62.2,62.05,62.08,25200.0,55.974,56.0101,55.875,55.902,25200.0
2013-02-20 10:35:00,62.1,62.11,62.04,62.09,21900.0,55.92,55.929,55.866,55.911,21900.0
2013-02-20 10:40:00,62.11,62.12,62.07,62.08,11300.0,55.929,55.938,55.893,55.902,11300.0
2013-02-20 10:45:00,62.09,62.15,62.07,62.08,10000.0,55.911,55.965,55.893,55.902,10000.0
2013-02-20 10:50:00,62.07,62.17,62.07,62.14,7600.0,55.893,55.983,55.893,55.956,7600.0
2013-02-20 10:55:00,62.13,62.13,62.06,62.11,11100.0,55.947,55.947,55.884,55.929,11100.0
2013-02-20 11:00:00,62.1,62.12,61.97,61.97,25000.0,55.92,55.938,55.803,55.803,25000.0
2013-02-20 11:05:00,61.97,62.02,61.94,62.0,18200.0,55.803,55.848,55.7759,55.83,18200.0
2013-02-20 11:10:00,62.0,62.03,61.95,62.02,17400.0,55.83,55.857,55.7849,55.848,17400.0
2013-02-20 11:15:00,62.02,62.04,62.0,62.03,7000.0,55.848,55.866,55.83,55.857,7000.0
2013-02-20 11:20:00,62.03,62.03,61.97,61.99,23900.0,55.857,55.857,55.803,55.821,23900.0
2013-02-20 11:25:00,62.0,62.01,61.94,62.0,8100.0,55.83,55.839,55.7759,55.83,8100.0
2013-02-20 11:30:00,62.0,62.03,61.95,61.95,12800.0,55.83,55.857,55.7849,55.7849,12800.0
2013-02-20 11:35:00,61.94,61.94,61.79,61.83,17700.0,55.7759,55.7759,55.6409,55.6769,17700.0
2013-02-20 11:40:00,61.82,61.82,61.68,61.74,11200.0,55.6679,55.6679,55.5418,55.5958,11200.0
2013-02-20 11:45:00,61.77,61.91,61.75,61.9,7900.0,55.6229,55.7489,55.6048,55.7399,7900.0
2013-02-20 11:50:00,61.9,61.92,61.85,61.87,6200.0,55.7399,55.7579,55.6949,55.7129,6200.0
2013-02-20 11:55:00,61.88,61.93,61.87,61.93,5200.0,55.7219,55.7669,55.7129,55.7669,5200.0
2013-02-20 12:00:00,61.93,61.93,61.87,61.92,6000.0,55.7669,55.7669,55.7129,55.7579,6000.0
2013-02-20 12:05:00,61.92,61.98,61.9,61.92,10800.0,55.7579,55.812,55.7399,55.7579,10800.0
2013-02-20 12:10:00,61.93,61.97,61.93,61.95,6100.0,55.7669,55.803,55.7669,55.7849,6100.0
2013-02-20 12:15:00,61.95,61.99,61.95,61.96,10400.0,55.7849,55.821,55.7849,55.7939,10400.0
2013-02-20 12:20:00,61.97,61.99,61.94,61.94,10000.0,55.803,55.821,55.7759,55.7759,10000.0
2013-02-20 12:25:00,61.95,61.95,61.91,61.91,5200.0,55.7849,55.7849,55.7489,55.7489,5200.0
2013-02-20 12:30:00,61.91,61.94,61.91,61.92,6700.0,55.7489,55.7759,55.7489,55.7579,6700.0
2013-02-20 12:35:00,61.92,61.95,61.91,61.94,12600.0,55.7579,55.7849,55.7489,55.7759,12600.0
2013-02-20 12:40:00,61.93,61.96,61.9,61.95,13800.0,55.7669,55.7939,55.7399,55.7849,13800.0
2013-02-20 12:45:00,61.96,62.05,61.96,62.03,21200.0,55.7939,55.875,55.7939,55.857,21200.0
2013-02-20 12:50:00,62.01,62.05,61.97,61.98,20800.0,55.839,55.875,55.803,55.812,20800.0
2013-02-20 12:55:00,61.98,62.01,61.97,61.98,11700.0,55.812,55.839,55.803,55.812,11700.0
2013-02-20 13:00:00,61.98,61.99,61.96,61.99,8500.0,55.812,55.821,55.7939,55.821,8500.0
2013-02-20 13:05:00,62.0,62.01,61.99,61.99,11100.0,55.83,55.839,55.821,55.821,11100.0
2013-02-20 13:10:00,61.99,61.99,61.92,61.96,19600.0,55.821,55.821,55.7579,55.7939,19600.0
2013-02-20 13:15:00,61.95,61.97,61.93,61.94,9700.0,55.7849,55.803,55.7669,55.7759,9700.0
2013-02-20 13:20:00,61.94,61.99,61.94,61.97,32700.0,55.7759,55.821,55.7759,55.803,32700.0
2013-02-20 13:25:00,61.97,61.98,61.89,61.9,24600.0,55.803,55.812,55.7309,55.7399,24600.0
2013-02-20 13:30:00,61.91,61.93,61.89,61.92,13700.0,55.7489,55.7669,55.7309,55.7579,13700.0
2013-02-20 13:35:00,61.94,61.94,61.85,61.92,25800.0,55.7759,55.7759,55.6949,55.7579,25800.0
2013-02-20 13:40:00,61.91,61.92,61.89,61.92,19600.0,55.7489,55.7579,55.7309,55.7579,19600.0
2013-02-20 13:45:00,61.92,61.95,61.87,61.88,25300.0,55.7579,55.7849,55.7129,55.7219,25300.0
2013-02-20 13:50:00,61.89,61.9,61.86,61.87,8600.0,55.7309,55.7399,55.7039,55.7129,8600.0
2013-02-20 13:55:00,61.87,61.9,61.86,61.9,9000.0,55.7129,55.7399,55.7039,55.7399,9000.0
2013-02-20 14:00:00,61.9,61.9,61.74,61.89,29300.0,55.7399,55.7399,55.5958,55.7309,29300.0
2013-02-20 14:05:00,61.91,61.94,61.81,61.88,22300.0,55.7489,55.7759,55.6589,55.7219,22300.0
2013-02-20 14:10:00,61.88,61.88,61.76,61.77,40200.0,55.7219,55.7219,55.6138,55.6229,40200.0
2013-02-20 14:15:00,61.77,61.89,61.75,61.88,9400.0,55.6229,55.7309,55.6048,55.7219,9400.0
2013-02-20 14:20:00,61.89,61.89,61.82,61.85,12600.0,55.7309,55.7309,55.6679,55.6949,12600.0
2013-02-20 14:25:00,61.86,61.88,61.83,61.85,20500.0,55.7039,55.7219,55.6769,55.6949,20500.0
2013-02-20 14:30:00,61.85,61.89,61.84,61.86,16600.0,55.6949,55.7309,55.6859,55.7039,16600.0
2013-02-20 14:35:00,61.86,61.86,61.78,61.82,31600.0,55.7039,55.7039,55.6319,55.6679,31600.0
2013-02-20 14:40:00,61.81,61.81,61.72,61.74,10700.0,55.6589,55.6589,55.5778,55.5958,10700.0
2013-02-20 14:45:00,61.74,61.74,61.5,61.55,36400.0,55.5958,55.5958,55.3797,55.4247,36400.0
2013-02-20 14:50:00,61.55,61.55,61.44,61.49,33800.0,55.4247,55.4247,55.3257,55.3707,33800.0
2013-02-20 14:55:00,61.5,61.59,61.49,61.58,34000.0,55.3797,55.4608,55.3707,55.4518,34000.0
2013-02-20 15:00:00,61.58,61.59,61.54,61.54,37800.0,55.4518,55.4608,55.4157,55.4157,37800.0
2013-02-20 15:05:00,61.55,61.64,61.54,61.62,25700.0,55.4247,55.5058,55.4157,55.4878,25700.0
2013-02-20 15:10:00,61.62,61.64,61.59,61.61,27900.0,55.4878,55.5058,55.4608,55.4788,27900.0
2013-02-20 15:15:00,61.61,61.68,61.6,61.63,40700.0,55.4788,55.5418,55.4698,55.4968,40700.0
2013-02-20 15:20:00,61.61,61.64,61.58,61.6,27800.0,55.4788,55.5058,55.4518,55.4698,27800.0
2013-02-20 15:25:00,61.58,61.58,61.52,61.53,34300.0,55.4518,55.4518,55.3977,55.4067,34300.0
2013-02-20 15:30:00,61.54,61.58,61.51,61.55,55300.0,55.4157,55.4518,55.3887,55.4247,55300.0
2013-02-20 15:35:00,61.55,61.61,61.55,61.59,51600.0,55.4247,55.4788,55.4247,55.4608,51600.0
2013-02-20 15:40:00,61.58,61.6,61.56,61.6,39000.0,55.4518,55.4698,55.4338,55.4698,39000.0
2013-02-20 15:45:00,61.61,61.62,61.55,61.62,81900.0,55.4788,55.4878,55.4247,55.4878,81900.0
2013-02-20 15:50:00,61.6,61.6,61.46,61.54,120200.0,55.4698,55.4698,55.3437,55.4157,120200.0
2013-02-20 15:55:00,61.54,61.54,61.37,61.39,165600.0,55.4157,55.4157,55.2627,55.2807,165600.0
2013-02-21 09:30:00,60.76,61.17,60.76,61.09,21300.0,54.7134,55.0826,54.7134,55.0105,21300.0
2013-02-21 09:35:00,61.08,61.35,61.05,61.35,77600.0,55.0015,55.2447,54.9745,55.2447,77600.0
2013-02-21 09:40:00,61.35,61.46,61.24,61.26,17300.0,55.2447,55.3437,55.1456,55.1636,17300.0
2013-02-21 09:45:00,61.26,61.29,61.16,61.2,37400.0,55.1636,55.1906,55.0736,55.1096,37400.0
2013-02-21 09:50:00,61.16,61.16,60.95,61.0,21200.0,55.0736,55.0736,54.8845,54.9295,21200.0
2013-02-21 09:55:00,61.01,61.12,60.98,61.07,7300.0,54.9385,55.0375,54.9115,54.9925,7300.0
2013-02-21 10:00:00,61.05,61.07,60.94,61.07,14700.0,54.9745,54.9925,54.8755,54.9925,14700.0
2013-02-21 10:05:00,61.07,61.2,61.06,61.11,10500.0,54.9925,55.1096,54.9835,55.0285,10500.0
2013-02-21 10:10:00,61.11,61.29,61.08,61.19,11500.0,55.0285,55.1906,55.0015,55.1006,11500.0
2013-02-21 10:15:00,61.19,61.24,61.16,61.21,58900.0,55.1006,55.1456,55.0736,55.1186,58900.0
2013-02-21 10:20:00,61.19,61.36,61.19,61.35,15400.0,55.1006,55.2537,55.1006,55.2447,15400.0
2013-02-21 10:25:00,61.37,61.48,61.37,61.48,20100.0,55.2627,55.3617,55.2627,55.3617,20100.0
2013-02-21 10:30:00,61.47,61.54,61.4,61.48,21600.0,55.3527,55.4157,55.2897,55.3617,21600.0
2013-02-21 10:35:00,61.47,61.5,61.43,61.48,23000.0,55.3527,55.3797,55.3167,55.3617,23000.0
2013-02-21 10:40:00,61.46,61.58,61.4,61.55,29900.0,55.3437,55.4518,55.2897,55.4247,29900.0
2013-02-21 10:45:00,61.56,61.62,61.5,61.54,46000.0,55.4338,55.4878,55.3797,55.4157,46000.0
2013-02-21 10:50:00,61.55,61.55,61.25,61.4,14100.0,55.4247,55.4247,55.1546,55.2897,14100.0
2013-02-21 10:55:00,61.38,61.39,61.27,61.28,8700.0,55.2717,55.2807,55.1726,55.1816,8700.0
2013-02-21 11:00:00,61.3,61.37,61.3,61.34,10000.0,55.1996,55.2627,55.1996,55.2356,10000.0
2013-02-21 11:05:00,61.37,61.45,61.35,61.36,35800.0,55.2627,55.3347,55.2447,55.2537,35800.0
2013-02-21 11:10:00,61.37,61.37,61.18,61.18,8100.0,55.2627,55.2627,55.0916,55.0916,8100.0
2013-02-21 11:15:00,61.2,61.34,61.2,61.24,30200.0,55.1096,55.2356,55.1096,55.1456,30200.0
2013-02-21 11:20:00,61.21,61.21,61.1,61.16,12300.0,55.1186,55.1186,55.0195,55.0736,12300.0
2013-02-21 11:25:00,61.18,61.22,61.15,61.21,10400.0,55.0916,55.1276,55.0646,55.1186,10400.0
2013-02-21 11:30:00,61.2,61.23,61.17,61.22,11200.0,55.1096,55.1366,55.0826,55.1276,11200.0
2013-02-21 11:35:00,61.22,61.35,61.22,61.34,5300.0,55.1276,55.2447,55.1276,55.2356,5300.0
2013-02-21 11:40:00,61.34,61.39,61.34,61.34,13900.0,55.2356,55.2807,55.2356,55.2356,13900.0
2013-02-21 11:45:00,61.33,61.34,61.23,61.23,8600.0,55.2266,55.2356,55.1366,55.1366,8600.0
2013-02-21 11:50:00,61.22,61.23,61.19,61.22,8200.0,55.1276,55.1366,55.1006,55.1276,8200.0
2013-02-21 11:55:00,61.22,61.23,61.13,61.13,23900.0,55.1276,55.1366,55.0465,55.0465,23900.0
2013-02-21 12:00:00,61.13,61.13,61.01,61.03,9500.0,55.0465,55.0465,54.9385,54.9565,9500.0
2013-02-21 12:05:00,61.03,61.04,60.97,61.01,11300.0,54.9565,54.9655,54.9025,54.9385,11300.0
2013-02-21 12:10:00,61.01,61.04,60.92,61.0,21200.0,54.9385,54.9655,54.8574,54.9295,21200.0
2013-02-21 12:15:00,60.98,61.04,60.87,61.01,22700.0,54.9115,54.9655,54.8124,54.9385,22700.0
2013-02-21 12:20:00,61.0,61.05,60.98,61.05,124000.0,54.9295,54.9745,54.9115,54.9745,124000.0
2013-02-21 12:25:00,61.04,61.07,61.0,61.01,77600.0,54.9655,54.9925,54.9295,54.9385,77600.0
2013-02-21 12:30:00,61.03,61.09,61.0,61.07,12700.0,54.9565,55.0105,54.9295,54.9925,12700.0
2013-02-21 12:35:00,61.07,61.12,61.02,61.08,11600.0,54.9925,55.0375,54.9475,55.0015,11600.0
2013-02-21 12:40:00,61.09,61.14,61.07,61.1,5500.0,55.0105,55.0555,54.9925,55.0195,5500.0
2013-02-21 12:45:00,61.1,61.16,61.1,61.13,8400.0,55.0195,55.0736,55.0195,55.0465,8400.0
2013-02-21 12:50:00,61.15,61.15,61.11,61.14,6400.0,55.0646,55.0646,55.0285,55.0555,6400.0
2013-02-21 12:55:00,61.16,61.26,61.1,61.2,28800.0,55.0736,55.1636,55.0195,55.1096,28800.0
2013-02-21 13:00:00,61.2,61.32,61.15,61.24,19700.0,55.1096,55.2176,55.0646,55.1456,19700.0
2013-02-21 13:05:00,61.24,61.25,61.17,61.17,6500.0,55.1456,55.1546,55.0826,55.0826,6500.0
2013-02-21 13:10:00,61.17,61.17,61.1,61.15,9100.0,55.0826,55.0826,55.0195,55.0646,9100.0
2013-02-21 13:15:00,61.15,61.18,61.12,61.17,14400.0,55.0646,55.0916,55.0375,55.0826,14400.0
2013-02-21 13:20:00,61.16,61.16,61.09,61.1,6100.0,55.0736,55.0736,55.0105,55.0195,6100.0
2013-02-21 13:25:00,61.11,61.14,61.07,61.1,6900.0,55.0285,55.0555,54.9925,55.0195,6900.0
2013-02-21 13:30:00,61.1,61.19,61.09,61.19,5000.0,55.0195,55.1006,55.0105,55.1006,5000.0
2013-02-21 13:35:00,61.19,61.19,61.11,61.14,7100.0,55.1006,55.1006,55.0285,55.0555,7100.0
2013-02-21 13:40:00,61.13,61.15,61.06,61.12,11200.0,55.0465,55.0646,54.9835,55.0375,11200.0
2013-02-21 13:45:00,61.1,61.15,61.04,61.05,7200.0,55.0195,55.0646,54.9655,54.9745,7200.0
2013-02-21 13:50:00,61.03,61.09,61.01,61.06,9100.0,54.9565,55.0105,54.9385,54.9835,9100.0
2013-02-21 13:55:00,61.06,61.21,61.06,61.21,17900.0,54.9835,55.1186,54.9835,55.1186,17900.0
2013-02-21 14:00:00,61.22,61.22,61.1,61.12,18300.0,55.1276,55.1276,55.0195,55.0375,18300.0
2013-02-21 14:05:00,61.12,61.13,61.09,61.11,11700.0,55.0375,55.0465,55.0105,55.0285,11700.0
2013-02-21 14:10:00,61.1,61.1,61.02,61.05,8900.0,55.0195,55.0195,54.9475,54.9745,8900.0
2013-02-21 14:15:00,61.04,61.07,61.02,61.03,10100.0,54.9655,54.9925,54.9475,54.9565,10100.0
2013-02-21 14:20:00,61.02,61.05,61.0,61.05,10800.0,54.9475,54.9745,54.9295,54.9745,10800.0
2013-02-21 14:25:00,61.05,61.14,61.03,61.14,16500.0,54.9745,55.0555,54.9565,55.0555,16500.0
2013-02-21 14:30:00,61.14,61.18,61.11,61.16,12800.0,55.0555,55.0916,55.0285,55.0736,12800.0
2013-02-21 14:35:00,61.15,61.17,61.14,61.14,8100.0,55.0646,55.0826,55.0555,55.0555,8100.0
2013-02-21 14:40:00,61.14,61.14,61.09,61.11,32300.0,55.0555,55.0555,55.0105,55.0285,32300.0
2013-02-21 14:45:00,61.11,61.16,61.08,61.15,41100.0,55.0285,55.0736,55.0015,55.0646,41100.0
2013-02-21 14:50:00,61.15,61.19,61.13,61.19,13300.0,55.0646,55.1006,55.0465,55.1006,13300.0
2013-02-21 14:55:00,61.18,61.26,61.17,61.21,18200.0,55.0916,55.1636,55.0826,55.1186,18200.0
2013-02-21 15:00:00,61.22,61.36,61.22,61.34,27700.0,55.1276,55.2537,55.1276,55.2356,27700.0
2013-02-21 15:05:00,61.34,61.44,61.28,61.44,31400.0,55.2356,55.3257,55.1816,55.3257,31400.0
2013-02-21 15:10:00,61.43,61.53,61.42,61.49,58900.0,55.3167,55.4067,55.3077,55.3707,58900.0
2013-02-21 15:15:00,61.49,61.5,61.37,61.39,30500.0,55.3707,55.3797,55.2627,55.2807,30500.0
2013-02-21 15:20:00,61.38,61.47,61.37,61.43,31100.0,55.2717,55.3527,55.2627,55.3167,31100.0
2013-02-21 15:25:00,61.44,61.51,61.39,61.44,30500.0,55.3257,55.3887,55.2807,55.3257,30500.0
2013-02-21 15:30:00,61.43,61.48,61.39,61.4,24400.0,55.3167,55.3617,55.2807,55.2897,24400.0
2013-02-21 15:35:00,61.39,61.47,61.39,61.4,29100.0,55.2807,55.3527,55.2807,55.2897,29100.0
2013-02-21 15:40:00,61.4,61.41,61.21,61.26,36300.0,55.2897,55.2987,55.1186,55.1636,36300.0
2013-02-21 15:45:00,61.26,61.35,61.25,61.3,38000.0,55.1636,55.2447,55.1546,55.1996,38000.0
2013-02-21 15:50:00,61.3,61.34,61.28,61.3,60200.0,55.1996,55.2356,55.1816,55.1996,60200.0
2013-02-21 15:55:00,61.3,61.32,61.26,61.31,96000.0,55.1996,55.2176,55.1636,55.2086,96000.0
2013-02-22 09:30:00,61.36,62.29,61.33,61.86,48600.0,55.2537,56.0911,55.2266,55.7039,48600.0
2013-02-22 09:35:00,61.9,62.05,61.79,61.91,89500.0,55.7399,55.875,55.6409,55.7489,89500.0
2013-02-22 09:40:00,61.92,61.97,61.05,61.74,68000.0,55.7579,55.803,54.9745,55.5958,68000.0
2013-02-22 09:45:00,61.69,61.75,61.42,61.57,30800.0,55.5508,55.6048,55.3077,55.4428,30800.0
2013-02-22 09:50:00,61.56,61.67,61.38,61.56,32400.0,55.4338,55.5328,55.2717,55.4338,32400.0
2013-02-22 09:55:00,61.53,61.81,61.53,61.79,32700.0,55.4067,55.6589,55.4067,55.6409,32700.0
2013-02-22 10:00:00,61.85,61.87,61.49,61.49,25200.0,55.6949,55.7129,55.3707,55.3707,25200.0
2013-02-22 10:05:00,61.49,61.82,61.49,61.8,22400.0,55.3707,55.6679,55.3707,55.6499,22400.0
2013-02-22 10:10:00,61.77,61.8,61.62,61.78,54200.0,55.6229,55.6499,55.4878,55.6319,54200.0
2013-02-22 10:15:00,61.77,62.07,61.76,62.0,55300.0,55.6229,55.893,55.6138,55.83,55300.0
2013-02-22 10:20:00,61.97,61.99,61.86,61.91,25800.0,55.803,55.821,55.7039,55.7489,25800.0
2013-02-22 10:25:00,61.92,62.15,61.92,61.94,108500.0,55.7579,55.965,55.7579,55.7759,108500.0
2013-02-22 10:30:00,61.94,61.98,61.7,61.75,64100.0,55.7759,55.812,55.5598,55.6048,64100.0
2013-02-22 10:35:00,61.77,61.77,61.72,61.73,69200.0,55.6229,55.6229,55.5778,55.5868,69200.0
2013-02-22 10:40:00,61.73,61.76,61.71,61.75,47900.0,55.5868,55.6138,55.5688,55.6048,47900.0
2013-02-22 10:45:00,61.76,61.76,61.73,61.73,81700.0,55.6138,55.6138,55.5868,55.5868,81700.0
2013-02-22 10:50:00,61.74,61.76,61.74,61.75,19900.0,55.5958,55.6138,55.5958,55.6048,19900.0
2013-02-22 10:55:00,61.76,61.76,61.71,61.71,69400.0,55.6138,55.6138,55.5688,55.5688,69400.0
2013-02-22 11:00:00,61.7,61.98,61.7,61.98,25600.0,55.5598,55.812,55.5598,55.812,25600.0
2013-02-22 11:05:00,62.0,62.0,61.94,61.98,26900.0,55.83,55.83,55.7759,55.812,26900.0
2013-02-22 11:10:00,61.97,61.98,61.89,61.94,13900.0,55.803,55.812,55.7309,55.7759,13900.0
2013-02-22 11:15:00,61.92,61.92,61.82,61.86,27000.0,55.7579,55.7579,55.6679,55.7039,27000.0
2013-02-22 11:20:00,61.86,61.95,61.85,61.9,31700.0,55.7039,55.7849,55.6949,55.7399,31700.0
2013-02-22 11:25:00,61.91,62.01,61.91,62.0,21800.0,55.7489,55.839,55.7489,55.83,21800.0
2013-02-22 11:30:00,62.01,62.01,61.93,62.01,53500.0,55.839,55.839,55.7669,55.839,53500.0
2013-02-22 11:35:00,62.0,62.03,61.93,61.97,26500.0,55.83,55.857,55.7669,55.803,26500.0
2013-02-22 11:40:00,61.98,62.01,61.94,61.98,13700.0,55.812,55.839,55.7759,55.812,13700.0
2013-02-22 11:45:00,61.97,62.01,61.96,61.97,10800.0,55.803,55.839,55.7939,55.803,10800.0
2013-02-22 11:50:00,61.97,62.09,61.97,62.04,17500.0,55.803,55.911,55.803,55.866,17500.0
2013-02-22 11:55:00,62.01,62.05,61.95,62.05,61800.0,55.839,55.875,55.7849,55.875,61800.0
2013-02-22 12:00:00,62.05,62.05,62.0,62.02,11500.0,55.875,55.875,55.83,55.848,11500.0
2013-02-22 12:05:00,62.0,62.21,62.0,62.21,18800.0,55.83,56.0191,55.83,56.0191,18800.0
2013-02-22 12:10:00,62.21,62.23,62.14,62.19,7900.0,56.0191,56.0371,55.956,56.0011,7900.0
2013-02-22 12:15:00,62.2,62.26,62.16,62.26,16400.0,56.0101,56.0641,55.974,56.0641,16400.0
2013-02-22 12:20:00,62.26,62.29,62.21,62.23,23900.0,56.0641,56.0911,56.0191,56.0371,23900.0
2013-02-22 12:25:00,62.22,62.25,62.2,62.21,10300.0,56.0281,56.0551,56.0101,56.0191,10300.0
2013-02-22 12:30:00,62.2,62.27,62.2,62.24,10100.0,56.0101,56.0731,56.0101,56.0461,10100.0
2013-02-22 12:35:00,62.25,62.33,62.25,62.31,17300.0,56.0551,56.1271,56.0551,56.1091,17300.0
2013-02-22 12:40:00,62.31,62.5,62.31,62.5,26500.0,56.1091,56.2802,56.1091,56.2802,26500.0
2013-02-22 12:45:00,62.5,62.61,62.5,62.56,42500.0,56.2802,56.3793,56.2802,56.3342,42500.0
2013-02-22 12:50:00,62.58,62.65,62.58,62.65,28600.0,56.3522,56.4153,56.3522,56.4153,28600.0
2013-02-22 12:55:00,62.64,62.7,62.59,62.63,18000.0,56.4063,56.4603,56.3612,56.3973,18000.0
2013-02-22 13:00:00,62.64,62.65,62.58,62.62,33200.0,56.4063,56.4153,56.3522,56.3883,33200.0
2013-02-22 13:05:00,62.62,62.67,62.58,62.62,27100.0,56.3883,56.4333,56.3522,56.3883,27100.0
2013-02-22 13:10:00,62.61,62.7,62.59,62.67,75700.0,56.3793,56.4603,56.3612,56.4333,75700.0
2013-02-22 13:15:00,62.65,62.82,62.65,62.82,21400.0,56.4153,56.5684,56.4153,56.5684,21400.0
2013-02-22 13:20:00,62.8,62.81,62.74,62.75,40300.0,56.5504,56.5594,56.4963,56.5053,40300.0
2013-02-22 13:25:00,62.74,62.75,62.58,62.62,29200.0,56.4963,56.5053,56.3522,56.3883,29200.0
2013-02-22 13:30:00,62.62,62.65,62.58,62.63,79500.0,56.3883,56.4153,56.3522,56.3973,79500.0
2013-02-22 13:35:00,62.64,62.94,62.64,62.93,46300.0,56.4063,56.6764,56.4063,56.6674,46300.0
2013-02-22 13:40:00,62.94,63.07,62.83,62.86,64300.0,56.6764,56.7935,56.5774,56.6044,64300.0
2013-02-22 13:45:00,62.84,62.86,62.67,62.76,26000.0,56.5864,56.6044,56.4333,56.5143,26000.0
2013-02-22 13:50:00,62.77,62.79,62.73,62.79,17300.0,56.5233,56.5413,56.4873,56.5413,17300.0
2013-02-22 13:55:00,62.79,62.85,62.75,62.78,18600.0,56.5413,56.5954,56.5053,56.5323,18600.0
2013-02-22 14:00:00,62.78,62.79,62.73,62.76,37700.0,56.5323,56.5413,56.4873,56.5143,37700.0
2013-02-22 14:05:00,62.76,62.79,62.66,62.78,26900.0,56.5143,56.5413,56.4243,56.5323,26900.0
2013-02-22 14:10:00,62.77,62.86,62.77,62.84,19400.0,56.5233,56.6044,56.5233,56.5864,19400.0
2013-02-22 14:15:00,62.83,62.83,62.74,62.76,16500.0,56.5774,56.5774,56.4963,56.5143,16500.0
2013-02-22 14:20:00,62.75,62.83,62.74,62.8,83200.0,56.5053,56.5774,56.4963,56.5504,83200.0
2013-02-22 14:25:00,62.79,62.8,62.76,62.78,39200.0,56.5413,56.5504,56.5143,56.5323,39200.0
2013-02-22 14:30:00,62.78,62.79,62.74,62.75,11200.0,56.5323,56.5413,56.4963,56.5053,11200.0
2013-02-22 14:35:00,62.74,62.79,62.7,62.76,52600.0,56.4963,56.5413,56.4603,56.5143,52600.0
2013-02-22 14:40:00,62.73,62.8,62.73,62.78,10700.0,56.4873,56.5504,56.4873,56.5323,10700.0
2013-02-22 14:45:00,62.79,62.79,62.66,62.67,17800.0,56.5413,56.5413,56.4243,56.4333,17800.0
2013-02-22 14:50:00,62.66,62.81,62.66,62.74,21000.0,56.4243,56.5594,56.4243,56.4963,21000.0
2013-02-22 14:55:00,62.74,62.85,62.71,62.79,30300.0,56.4963,56.5954,56.4693,56.5413,30300.0
2013-02-22 15:00:00,62.79,62.8,62.71,62.73,33600.0,56.5413,56.5504,56.4693,56.4873,33600.0
2013-02-22 15:05:00,62.74,62.86,62.74,62.82,24900.0,56.4963,56.6044,56.4963,56.5684,24900.0
2013-02-22 15:10:00,62.81,62.87,62.79,62.86,35500.0,56.5594,56.6134,56.5413,56.6044,35500.0
2013-02-22 15:15:00,62.87,62.93,62.85,62.92,46300.0,56.6134,56.6674,56.5954,56.6584,46300.0
2013-02-22 15:20:00,62.92,62.93,62.86,62.86,39900.0,56.6584,56.6674,56.6044,56.6044,39900.0
2013-02-22 15:25:00,62.85,62.86,62.68,62.75,35500.0,56.5954,56.6044,56.4423,56.5053,35500.0
2013-02-22 15:30:00,62.75,62.83,62.75,62.81,33500.0,56.5053,56.5774,56.5053,56.5594,33500.0
2013-02-22 15:35:00,62.82,62.98,62.82,62.94,34800.0,56.5684,56.7124,56.5684,56.6764,34800.0
2013-02-22 15:40:00,62.93,62.93,62.76,62.77,32800.0,56.6674,56.6674,56.5143,56.5233,32800.0
2013-02-22 15:45:00,62.78,62.82,62.77,62.78,25100.0,56.5323,56.5684,56.5233,56.5323,25100.0
2013-02-22 15:50:00,62.78,62.8,62.73,62.73,80100.0,56.5323,56.5504,56.4873,56.4873,80100.0
2013-02-22 15:55:00,62.73,62.77,62.73,62.76,137500.0,56.4873,56.5233,56.4873,56.5143,137500.0
2013-02-25 09:30:00,62.93,63.16,62.93,63.14,107200.0,56.6674,56.8745,56.6674,56.8565,107200.0
2013-02-25 09:35:00,63.12,63.13,62.98,63.02,56800.0,56.8385,56.8475,56.7124,56.7485,56800.0
2013-02-25 09:40:00,63.04,63.04,62.89,62.94,68300.0,56.7665,56.7665,56.6314,56.6764,68300.0
2013-02-25 09:45:00,62.95,63.02,62.86,63.01,33000.0,56.6854,56.7485,56.6044,56.7395,33000.0
2013-02-25 09:50:00,63.02,63.13,63.01,63.08,47600.0,56.7485,56.8475,56.7395,56.8025,47600.0
2013-02-25 09:55:00,63.08,63.21,63.07,63.17,59300.0,56.8025,56.9195,56.7935,56.8835,59300.0
2013-02-25 10:00:00,63.17,63.24,63.08,63.13,25800.0,56.8835,56.9466,56.8025,56.8475,25800.0
2013-02-25 10:05:00,63.12,63.15,63.02,63.04,17900.0,56.8385,56.8655,56.7485,56.7665,17900.0
2013-02-25 10:10:00,63.03,63.04,62.89,62.96,28800.0,56.7575,56.7665,56.6314,56.6944,28800.0
2013-02-25 10:15:00,62.96,63.0,62.81,62.86,26100.0,56.6944,56.7304,56.5594,56.6044,26100.0
2013-02-25 10:20:00,62.87,63.06,62.87,63.05,27900.0,56.6134,56.7845,56.6134,56.7755,27900.0
2013-02-25 10:25:00,63.05,63.15,63.04,63.1,29100.0,56.7755,56.8655,56.7665,56.8205,29100.0
2013-02-25 10:30:00,63.11,63.11,62.97,63.0,27900.0,56.8295,56.8295,56.7034,56.7304,27900.0
2013-02-25 10:35:00,62.98,63.0,62.89,62.94,29800.0,56.7124,56.7304,56.6314,56.6764,29800.0
2013-02-25 10:40:00,62.92,62.93,62.78,62.93,31100.0,56.6584,56.6674,56.5323,56.6674,31100.0
2013-02-25 10:45:00,62.92,62.94,62.87,62.88,18400.0,56.6584,56.6764,56.6134,56.6224,18400.0
2013-02-25 10:50:00,62.86,62.88,62.69,62.72,20000.0,56.6044,56.6224,56.4513,56.4783,20000.0
2013-02-25 10:55:00,62.7,62.75,62.66,62.7,17600.0,56.4603,56.5053,56.4243,56.4603,17600.0
2013-02-25 11:00:00,62.68,62.71,62.59,62.7,22300.0,56.4423,56.4693,56.3612,56.4603,22300.0
2013-02-25 11:05:00,62.71,62.71,62.61,62.67,41600.0,56.4693,56.4693,56.3793,56.4333,41600.0
2013-02-25 11:10:00,62.68,62.7,62.61,62.67,12500.0,56.4423,56.4603,56.3793,56.4333,12500.0
2013-02-25 11:15:00,62.67,62.77,62.67,62.77,74500.0,56.4333,56.5233,56.4333,56.5233,74500.0
2013-02-25 11:20:00,62.75,62.8,62.74,62.78,20500.0,56.5053,56.5504,56.4963,56.5323,20500.0
2013-02-25 11:25:00,62.79,62.84,62.76,62.84,42200.0,56.5413,56.5864,56.5143,56.5864,42200.0
2013-02-25 11:30:00,62.84,63.0,62.82,62.9,27100.0,56.5864,56.7304,56.5684,56.6404,27100.0
2013-02-25 11:35:00,62.87,62.88,62.63,62.65,23300.0,56.6134,56.6224,56.3973,56.4153,23300.0
2013-02-25 11:40:00,62.67,62.67,62.58,62.6,11400.0,56.4333,56.4333,56.3522,56.3703,11400.0
2013-02-25 11:45:00,62.59,62.63,62.5,62.53,19900.0,56.3612,56.3973,56.2802,56.3072,19900.0
2013-02-25 11:50:00,62.52,62.59,62.48,62.53,18500.0,56.2982,56.3612,56.2622,56.3072,18500.0
2013-02-25 11:55:00,62.53,62.56,62.43,62.56,17700.0,56.3072,56.3342,56.2172,56.3342,17700.0
2013-02-25 12:00:00,62.56,62.56,62.35,62.44,17500.0,56.3342,56.3342,56.1451,56.2262,17500.0
2013-02-25 12:05:00,62.45,62.5,62.42,62.48,20500.0,56.2352,56.2802,56.2082,56.2622,20500.0
2013-02-25 12:10:00,62.48,62.54,62.47,62.51,9300.0,56.2622,56.3162,56.2532,56.2892,9300.0
2013-02-25 12:15:00,62.51,62.51,62.42,62.43,13700.0,56.2892,56.2892,56.2082,56.2172,13700.0
2013-02-25 12:20:00,62.41,62.43,62.34,62.42,28700.0,56.1992,56.2172,56.1361,56.2082,28700.0
2013-02-25 12:25:00,62.41,62.49,62.4,62.46,22600.0,56.1992,56.2712,56.1902,56.2442,22600.0
2013-02-25 12:30:00,62.49,62.51,62.35,62.51,13200.0,56.2712,56.2892,56.1451,56.2892,13200.0
2013-02-25 12:35:00,62.53,62.61,62.49,62.61,20500.0,56.3072,56.3793,56.2712,56.3793,20500.0
2013-02-25 12:40:00,62.61,62.74,62.61,62.71,21100.0,56.3793,56.4963,56.3793,56.4693,21100.0
2013-02-25 12:45:00,62.71,62.82,62.7,62.82,8600.0,56.4693,56.5684,56.4603,56.5684,8600.0
2013-02-25 12:50:00,62.82,62.87,62.8,62.8,13200.0,56.5684,56.6134,56.5504,56.5504,13200.0
2013-02-25 12:55:00,62.79,62.79,62.64,62.66,15100.0,56.5413,56.5413,56.4063,56.4243,15100.0
2013-02-25 13:00:00,62.65,62.67,62.54,62.54,8400.0,56.4153,56.4333,56.3162,56.3162,8400.0
2013-02-25 13:05:00,62.54,62.54,62.44,62.49,7100.0,56.3162,56.3162,56.2262,56.2712,7100.0
2013-02-25 13:10:00,62.52,62.56,62.5,62.5,20500.0,56.2982,56.3342,56.2802,56.2802,20500.0
2013-02-25 13:15:00,62.5,62.5,62.41,62.41,10300.0,56.2802,56.2802,56.1992,56.1992,10300.0
2013-02-25 13:20:00,62.41,62.44,62.35,62.44,10100.0,56.1992,56.2262,56.1451,56.2262,10100.0
2013-02-25 13:25:00,62.44,62.5,62.37,62.4,9200.0,56.2262,56.2802,56.1631,56.1902,9200.0
2013-02-25 13:30:00,62.39,62.43,62.35,62.39,15300.0,56.1812,56.2172,56.1451,56.1812,15300.0
2013-02-25 13:35:00,62.39,62.47,62.34,62.47,15400.0,56.1812,56.2532,56.1361,56.2532,15400.0
2013-02-25 13:40:00,62.48,62.5,62.37,62.4,11400.0,56.2622,56.2802,56.1631,56.1902,11400.0
2013-02-25 13:45:00,62.41,62.43,62.4,62.42,24700.0,56.1992,56.2172,56.1902,56.2082,24700.0
2013-02-25 13:50:00,62.42,62.5,62.42,62.5,25000.0,56.2082,56.2802,56.2082,56.2802,25000.0
2013-02-25 13:55:00,62.5,62.51,62.33,62.37,21700.0,56.2802,56.2892,56.1271,56.1631,21700.0
2013-02-25 14:00:00,62.37,62.37,62.28,62.35,20900.0,56.1631,56.1631,56.0821,56.1451,20900.0
2013-02-25 14:05:00,62.37,62.38,62.22,62.25,22000.0,56.1631,56.1721,56.0281,56.0551,22000.0
2013-02-25 14:10:00,62.23,62.29,62.2,62.27,34200.0,56.0371,56.0911,56.0101,56.0731,34200.0
2013-02-25 14:15:00,62.26,62.33,62.19,62.33,22700.0,56.0641,56.1271,56.0011,56.1271,22700.0
2013-02-25 14:20:00,62.33,62.35,62.24,62.25,13900.0,56.1271,56.1451,56.0461,56.0551,13900.0
2013-02-25 14:25:00,62.25,62.36,62.24,62.36,16700.0,56.0551,56.1541,56.0461,56.1541,16700.0
2013-02-25 14:30:00,62.36,62.42,62.32,62.34,13800.0,56.1541,56.2082,56.1181,56.1361,13800.0
2013-02-25 14:35:00,62.33,62.41,62.31,62.35,32600.0,56.1271,56.1992,56.1091,56.1451,32600.0
2013-02-25 14:40:00,62.35,62.39,62.27,62.39,14100.0,56.1451,56.1812,56.0731,56.1812,14100.0
2013-02-25 14:45:00,62.4,62.4,62.3,62.35,14900.0,56.1902,56.1902,56.1001,56.1451,14900.0
2013-02-25 14:50:00,62.36,62.4,62.29,62.31,10100.0,56.1541,56.1902,56.0911,56.1091,10100.0
2013-02-25 14:55:00,62.32,62.44,62.32,62.37,12600.0,56.1181,56.2262,56.1181,56.1631,12600.0
2013-02-25 15:00:00,62.35,62.44,62.34,62.4,14100.0,56.1451,56.2262,56.1361,56.1902,14100.0
2013-02-25 15:05:00,62.43,62.44,62.35,62.41,12600.0,56.2172,56.2262,56.1451,56.1992,12600.0
2013-02-25 15:10:00,62.41,62.47,62.35,62.35,24000.0,56.1992,56.2532,56.1451,56.1451,24000.0
2013-02-25 15:15:00,62.35,62.36,62.29,62.29,23600.0,56.1451,56.1541,56.0911,56.0911,23600.0
2013-02-25 15:20:00,62.28,62.34,62.2,62.34,27700.0,56.0821,56.1361,56.0101,56.1361,27700.0
2013-02-25 15:25:00,62.35,62.35,62.24,62.27,47400.0,56.1451,56.1451,56.0461,56.0731,47400.0
2013-02-25 15:30:00,62.28,62.3,62.21,62.28,96800.0,56.0821,56.1001,56.0191,56.0821,96800.0
2013-02-25 15:35:00,62.29,62.38,62.27,62.27,53700.0,56.0911,56.1721,56.0731,56.0731,53700.0
2013-02-25 15:40:00,62.26,62.34,62.22,62.26,55100.0,56.0641,56.1361,56.0281,56.0641,55100.0
2013-02-25 15:45:00,62.26,62.36,62.18,62.18,51400.0,56.0641,56.1541,55.9921,55.9921,51400.0
2013-02-25 15:50:00,62.17,62.18,62.01,62.18,91000.0,55.983,55.9921,55.839,55.9921,91000.0
2013-02-25 15:55:00,62.16,62.16,62.01,62.03,147600.0,55.974,55.974,55.839,55.857,147600.0
2013-02-26 09:30:00,62.01,62.1,61.87,61.98,41000.0,55.839,55.92,55.7129,55.812,41000.0
2013-02-26 09:35:00,61.96,62.13,61.94,61.97,14700.0,55.7939,55.947,55.7759,55.803,14700.0
2013-02-26 09:40:00,61.99,62.13,61.98,62.09,21300.0,55.821,55.947,55.812,55.911,21300.0
2013-02-26 09:45:00,62.1,62.13,62.03,62.1,24700.0,55.92,55.947,55.857,55.92,24700.0
2013-02-26 09:50:00,62.12,62.29,62.1,62.26,23400.0,55.938,56.0911,55.92,56.0641,23400.0
2013-02-26 09:55:00,62.25,62.37,62.2,62.37,16900.0,56.0551,56.1631,56.0101,56.1631,16900.0
2013-02-26 10:00:00,62.39,62.54,62.37,62.54,19100.0,56.1812,56.3162,56.1631,56.3162,19100.0
2013-02-26 10:05:00,62.58,62.58,62.41,62.41,17900.0,56.3522,56.3522,56.1992,56.1992,17900.0
2013-02-26 10:10:00,62.4,62.4,62.28,62.32,24000.0,56.1902,56.1902,56.0821,56.1181,24000.0
2013-02-26 10:15:00,62.32,62.44,62.32,62.44,21300.0,56.1181,56.2262,56.1181,56.2262,21300.0
2013-02-26 10:20:00,62.43,62.43,62.26,62.41,21600.0,56.2172,56.2172,56.0641,56.1992,21600.0
2013-02-26 10:25:00,62.43,62.53,62.31,62.31,20600.0,56.2172,56.3072,56.1091,56.1091,20600.0
2013-02-26 10:30:00,62.37,62.41,62.28,62.3,22000.0,56.1631,56.1992,56.0821,56.1001,22000.0
2013-02-26 10:35:00,62.29,62.37,62.29,62.36,18600.0,56.0911,56.1631,56.0911,56.1541,18600.0
2013-02-26 10:40:00,62.35,62.44,62.31,62.38,17200.0,56.1451,56.2262,56.1091,56.1721,17200.0
2013-02-26 10:45:00,62.38,62.53,62.32,62.51,16600.0,56.1721,56.3072,56.1181,56.2892,16600.0
2013-02-26 10:50:00,62.53,62.63,62.51,62.61,24900.0,56.3072,56.3973,56.2892,56.3793,24900.0
2013-02-26 10:55:00,62.6,62.61,62.42,62.45,29300.0,56.3703,56.3793,56.2082,56.2352,29300.0
2013-02-26 11:00:00,62.43,62.44,62.28,62.31,34300.0,56.2172,56.2262,56.0821,56.1091,34300.0
2013-02-26 11:05:00,62.32,62.32,62.23,62.29,25800.0,56.1181,56.1181,56.0371,56.0911,25800.0
2013-02-26 11:10:00,62.3,62.4,62.3,62.32,14100.0,56.1001,56.1902,56.1001,56.1181,14100.0
2013-02-26 11:15:00,62.33,62.46,62.33,62.39,10700.0,56.1271,56.2442,56.1271,56.1812,10700.0
2013-02-26 11:20:00,62.39,62.42,62.27,62.34,22800.0,56.1812,56.2082,56.0731,56.1361,22800.0
2013-02-26 11:25:00,62.35,62.44,62.32,62.34,12700.0,56.1451,56.2262,56.1181,56.1361,12700.0
2013-02-26 11:30:00,62.35,62.38,62.29,62.36,86200.0,56.1451,56.1721,56.0911,56.1541,86200.0
2013-02-26 11:35:00,62.37,62.43,62.33,62.37,27400.0,56.1631,56.2172,56.1271,56.1631,27400.0
2013-02-26 11:40:00,62.36,62.37,62.28,62.31,23000.0,56.1541,56.1631,56.0821,56.1091,23000.0
2013-02-26 11:45:00,62.32,62.35,62.25,62.34,25900.0,56.1181,56.1451,56.0551,56.1361,25900.0
2013-02-26 11:50:00,62.33,62.42,62.33,62.42,16800.0,56.1271,56.2082,56.1271,56.2082,16800.0
2013-02-26 11:55:00,62.41,62.42,62.3,62.3,23100.0,56.1992,56.2082,56.1001,56.1001,23100.0
2013-02-26 12:00:00,62.29,62.3,62.16,62.22,70900.0,56.0911,56.1001,55.974,56.0281,70900.0
2013-02-26 12:05:00,62.22,62.28,62.19,62.28,19100.0,56.0281,56.0821,56.0011,56.0821,19100.0
2013-02-26 12:10:00,62.27,62.3,62.24,62.25,27000.0,56.0731,56.1001,56.0461,56.0551,27000.0
2013-02-26 12:15:00,62.25,62.31,62.23,62.23,14400.0,56.0551,56.1091,56.0371,56.0371,14400.0
2013-02-26 12:20:00,62.21,62.3,62.2,62.3,12100.0,56.0191,56.1001,56.0101,56.1001,12100.0
2013-02-26 12:25:00,62.28,62.39,62.28,62.37,9400.0,56.0821,56.1812,56.0821,56.1631,9400.0
2013-02-26 12:30:00,62.35,62.38,62.3,62.36,15400.0,56.1451,56.1721,56.1001,56.1541,15400.0
2013-02-26 12:35:00,62.35,62.4,62.33,62.4,10800.0,56.1451,56.1902,56.1271,56.1902,10800.0
2013-02-26 12:40:00,62.41,62.41,62.36,62.37,13400.0,56.1992,56.1992,56.1541,56.1631,13400.0
2013-02-26 12:45:00,62.38,62.39,62.28,62.38,17800.0,56.1721,56.1812,56.0821,56.1721,17800.0
2013-02-26 12:50:00,62.37,62.42,62.35,62.36,11600.0,56.1631,56.2082,56.1451,56.1541,11600.0
2013-02-26 12:55:00,62.37,62.42,62.34,62.35,12300.0,56.1631,56.2082,56.1361,56.1451,12300.0
2013-02-26 13:00:00,62.33,62.47,62.33,62.45,14800.0,56.1271,56.2532,56.1271,56.2352,14800.0
2013-02-26 13:05:00,62.45,62.46,62.35,62.38,12300.0,56.2352,56.2442,56.1451,56.1721,12300.0
2013-02-26 13:10:00,62.39,62.42,62.33,62.36,14300.0,56.1812,56.2082,56.1271,56.1541,14300.0
2013-02-26 13:15:00,62.37,62.37,62.32,62.33,9100.0,56.1631,56.1631,56.1181,56.1271,9100.0
2013-02-26 13:20:00,62.34,62.34,62.3,62.34,5300.0,56.1361,56.1361,56.1001,56.1361,5300.0
2013-02-26 13:25:00,62.37,62.37,62.3,62.33,6900.0,56.1631,56.1631,56.1001,56.1271,6900.0
2013-02-26 13:30:00,62.32,62.39,62.32,62.32,23200.0,56.1181,56.1812,56.1181,56.1181,23200.0
2013-02-26 13:35:00,62.31,62.34,62.29,62.3,8700.0,56.1091,56.1361,56.0911,56.1001,8700.0
2013-02-26 13:40:00,62.29,62.41,62.29,62.35,13100.0,56.0911,56.1992,56.0911,56.1451,13100.0
2013-02-26 13:45:00,62.35,62.46,62.35,62.44,14700.0,56.1451,56.2442,56.1451,56.2262,14700.0
2013-02-26 13:50:00,62.45,62.54,62.45,62.51,14400.0,56.2352,56.3162,56.2352,56.2892,14400.0
2013-02-26 13:55:00,62.51,62.51,62.4,62.41,9000.0,56.2892,56.2892,56.1902,56.1992,9000.0
2013-02-26 14:00:00,62.41,62.42,62.36,62.42,15300.0,56.1992,56.2082,56.1541,56.2082,15300.0
2013-02-26 14:05:00,62.41,62.49,62.41,62.45,12000.0,56.1992,56.2712,56.1992,56.2352,12000.0
2013-02-26 14:10:00,62.44,62.44,62.39,62.43,11900.0,56.2262,56.2262,56.1812,56.2172,11900.0
2013-02-26 14:15:00,62.44,62.46,62.37,62.42,13000.0,56.2262,56.2442,56.1631,56.2082,13000.0
2013-02-26 14:20:00,62.41,62.49,62.4,62.49,11200.0,56.1992,56.2712,56.1902,56.2712,11200.0
2013-02-26 14:25:00,62.48,62.49,62.41,62.44,11200.0,56.2622,56.2712,56.1992,56.2262,11200.0
2013-02-26 14:30:00,62.45,62.53,62.44,62.53,29500.0,56.2352,56.3072,56.2262,56.3072,29500.0
2013-02-26 14:35:00,62.52,62.54,62.48,62.51,141100.0,56.2982,56.3162,56.2622,56.2892,141100.0
2013-02-26 14:40:00,62.5,62.53,62.48,62.53,21500.0,56.2802,56.3072,56.2622,56.3072,21500.0
2013-02-26 14:45:00,62.53,62.57,62.48,62.55,34500.0,56.3072,56.3432,56.2622,56.3252,34500.0
2013-02-26 14:50:00,62.54,62.56,62.51,62.51,18100.0,56.3162,56.3342,56.2892,56.2892,18100.0
2013-02-26 14:55:00,62.53,62.59,62.52,62.56,21600.0,56.3072,56.3612,56.2982,56.3342,21600.0
2013-02-26 15:00:00,62.56,62.59,62.5,62.5,25000.0,56.3342,56.3612,56.2802,56.2802,25000.0
2013-02-26 15:05:00,62.5,62.54,62.46,62.52,25900.0,56.2802,56.3162,56.2442,56.2982,25900.0
2013-02-26 15:10:00,62.53,62.54,62.43,62.46,26300.0,56.3072,56.3162,56.2172,56.2442,26300.0
2013-02-26 15:15:00,62.46,62.53,62.44,62.5,23600.0,56.2442,56.3072,56.2262,56.2802,23600.0
2013-02-26 15:20:00,62.5,62.51,62.48,62.5,22700.0,56.2802,56.2892,56.2622,56.2802,22700.0
2013-02-26 15:25:00,62.49,62.58,62.49,62.58,40500.0,56.2712,56.3522,56.2712,56.3522,40500.0
2013-02-26 15:30:00,62.58,62.58,62.48,62.52,32600.0,56.3522,56.3522,56.2622,56.2982,32600.0
2013-02-26 15:35:00,62.52,62.71,62.51,62.71,49200.0,56.2982,56.4693,56.2892,56.4693,49200.0
2013-02-26 15:40:00,62.72,62.76,62.7,62.7,47600.0,56.4783,56.5143,56.4603,56.4603,47600.0
2013-02-26 15:45:00,62.7,62.74,62.65,62.72,41200.0,56.4603,56.4963,56.4153,56.4783,41200.0
2013-02-26 15:50:00,62.73,62.73,62.66,62.67,44800.0,56.4873,56.4873,56.4243,56.4333,44800.0
2013-02-26 15:55:00,62.67,62.69,62.59,62.65,79400.0,56.4333,56.4513,56.3612,56.4153,79400.0
2013-02-27 09:30:00,62.78,62.97,62.33,62.38,48400.0,56.5323,56.7034,56.1271,56.1721,48400.0
2013-02-27 09:35:00,62.31,62.61,62.26,62.6,48100.0,56.1091,56.3793,56.0641,56.3703,48100.0
2013-02-27 09:40:00,62.57,62.88,62.57,62.8,23600.0,56.3432,56.6224,56.3432,56.5504,23600.0
2013-02-27 09:45:00,62.82,62.96,62.8,62.9,30200.0,56.5684,56.6944,56.5504,56.6404,30200.0
2013-02-27 09:50:00,62.9,63.0,62.88,62.98,25600.0,56.6404,56.7304,56.6224,56.7124,25600.0
2013-02-27 09:55:00,62.99,63.13,62.93,63.13,40000.0,56.7214,56.8475,56.6674,56.8475,40000.0
2013-02-27 10:00:00,63.14,63.19,63.09,63.11,38400.0,56.8565,56.9015,56.8115,56.8295,38400.0
2013-02-27 10:05:00,63.11,63.16,63.1,63.11,29500.0,56.8295,56.8745,56.8205,56.8295,29500.0
2013-02-27 10:10:00,63.1,63.17,63.09,63.14,27000.0,56.8205,56.8835,56.8115,56.8565,27000.0
2013-02-27 10:15:00,63.13,63.15,63.09,63.1,15100.0,56.8475,56.8655,56.8115,56.8205,15100.0
2013-02-27 10:20:00,63.11,63.24,63.08,63.22,32400.0,56.8295,56.9466,56.8025,56.9286,32400.0
2013-02-27 10:25:00,63.22,63.22,63.16,63.18,12300.0,56.9286,56.9286,56.8745,56.8925,12300.0
2013-02-27 10:30:00,63.18,63.24,63.17,63.23,21500.0,56.8925,56.9466,56.8835,56.9376,21500.0
2013-02-27 10:35:00,63.24,63.35,63.24,63.33,19900.0,56.9466,57.0456,56.9466,57.0276,19900.0
2013-02-27 10:40:00,63.34,63.43,63.33,63.37,45500.0,57.0366,57.1177,57.0276,57.0636,45500.0
2013-02-27 10:45:00,63.38,63.46,63.33,63.33,31400.0,57.0726,57.1447,57.0276,57.0276,31400.0
2013-02-27 10:50:00,63.34,63.44,63.34,63.38,36200.0,57.0366,57.1267,57.0366,57.0726,36200.0
2013-02-27 10:55:00,63.36,63.48,63.33,63.33,55200.0,57.0546,57.1627,57.0276,57.0276,55200.0
2013-02-27 11:00:00,63.33,63.58,63.33,63.57,29600.0,57.0276,57.2527,57.0276,57.2437,29600.0
2013-02-27 11:05:00,63.57,63.61,63.53,63.55,10800.0,57.2437,57.2797,57.2077,57.2257,10800.0
2013-02-27 11:10:00,63.56,63.64,63.52,63.59,38600.0,57.2347,57.3068,57.1987,57.2617,38600.0
2013-02-27 11:15:00,63.6,63.63,63.57,63.63,15700.0,57.2707,57.2978,57.2437,57.2978,15700.0
2013-02-27 11:20:00,63.62,63.7,63.57,63.69,35000.0,57.2887,57.3608,57.2437,57.3518,35000.0
2013-02-27 11:25:00,63.67,63.68,63.63,63.64,13100.0,57.3338,57.3428,57.2978,57.3068,13100.0
2013-02-27 11:30:00,63.65,63.67,63.5,63.5,14200.0,57.3158,57.3338,57.1807,57.1807,14200.0
2013-02-27 11:35:00,63.49,63.67,63.49,63.65,11600.0,57.1717,57.3338,57.1717,57.3158,11600.0
2013-02-27 11:40:00,63.63,63.66,63.59,63.6,20900.0,57.2978,57.3248,57.2617,57.2707,20900.0
2013-02-27 11:45:00,63.59,63.63,63.56,63.58,12400.0,57.2617,57.2978,57.2347,57.2527,12400.0
2013-02-27 11:50:00,63.61,63.63,63.56,63.63,12900.0,57.2797,57.2978,57.2347,57.2978,12900.0
2013-02-27 11:55:00,63.63,63.68,63.56,63.56,10800.0,57.2978,57.3428,57.2347,57.2347,10800.0
2013-02-27 12:00:00,63.56,63.58,63.54,63.58,17300.0,57.2347,57.2527,57.2167,57.2527,17300.0
2013-02-27 12:05:00,63.57,63.67,63.55,63.64,21700.0,57.2437,57.3338,57.2257,57.3068,21700.0
2013-02-27 12:10:00,63.63,63.64,63.56,63.63,14100.0,57.2978,57.3068,57.2347,57.2978,14100.0
2013-02-27 12:15:00,63.63,63.69,63.63,63.68,13800.0,57.2978,57.3518,57.2978,57.3428,13800.0
2013-02-27 12:20:00,63.68,63.78,63.67,63.73,24300.0,57.3428,57.4328,57.3338,57.3878,24300.0
2013-02-27 12:25:00,63.73,63.78,63.71,63.77,14900.0,57.3878,57.4328,57.3698,57.4238,14900.0
2013-02-27 12:30:00,63.76,63.88,63.76,63.87,25000.0,57.4148,57.5229,57.4148,57.5139,25000.0
2013-02-27 12:35:00,63.87,63.92,63.87,63.9,54600.0,57.5139,57.5589,57.5139,57.5409,54600.0
2013-02-27 12:40:00,63.9,63.92,63.89,63.9,49600.0,57.5409,57.5589,57.5319,57.5409,49600.0
2013-02-27 12:45:00,63.9,63.93,63.86,63.91,55700.0,57.5409,57.5679,57.5049,57.5499,55700.0
2013-02-27 12:50:00,63.91,63.91,63.75,63.75,16900.0,57.5499,57.5499,57.4058,57.4058,16900.0
2013-02-27 12:55:00,63.75,63.85,63.72,63.79,20000.0,57.4058,57.4959,57.3788,57.4418,20000.0
2013-02-27 13:00:00,63.79,63.81,63.69,63.7,10400.0,57.4418,57.4598,57.3518,57.3608,10400.0
2013-02-27 13:05:00,63.7,63.76,63.7,63.71,12800.0,57.3608,57.4148,57.3608,57.3698,12800.0
2013-02-27 13:10:00,63.7,63.79,63.68,63.78,10600.0,57.3608,57.4418,57.3428,57.4328,10600.0
2013-02-27 13:15:00,63.77,63.83,63.75,63.79,14700.0,57.4238,57.4778,57.4058,57.4418,14700.0
2013-02-27 13:20:00,63.77,63.81,63.7,63.71,14000.0,57.4238,57.4598,57.3608,57.3698,14000.0
2013-02-27 13:25:00,63.71,63.81,63.71,63.79,15300.0,57.3698,57.4598,57.3698,57.4418,15300.0
2013-02-27 13:30:00,63.8,63.82,63.78,63.8,7700.0,57.4508,57.4688,57.4328,57.4508,7700.0
2013-02-27 13:35:00,63.81,63.85,63.77,63.77,32400.0,57.4598,57.4959,57.4238,57.4238,32400.0
2013-02-27 13:40:00,63.78,63.78,63.73,63.73,16700.0,57.4328,57.4328,57.3878,57.3878,16700.0
2013-02-27 13:45:00,63.73,63.75,63.71,63.73,12600.0,57.3878,57.4058,57.3698,57.3878,12600.0
2013-02-27 13:50:00,63.73,63.82,63.72,63.81,26600.0,57.3878,57.4688,57.3788,57.4598,26600.0
2013-02-27 13:55:00,63.81,63.82,63.76,63.79,10700.0,57.4598,57.4688,57.4148,57.4418,10700.0
2013-02-27 14:00:00,63.79,63.79,63.74,63.79,14400.0,57.4418,57.4418,57.3968,57.4418,14400.0
2013-02-27 14:05:00,63.79,63.87,63.79,63.87,9100.0,57.4418,57.5139,57.4418,57.5139,9100.0
2013-02-27 14:10:00,63.87,63.93,63.87,63.92,18600.0,57.5139,57.5679,57.5139,57.5589,18600.0
2013-02-27 14:15:00,63.93,63.95,63.92,63.94,17400.0,57.5679,57.5859,57.5589,57.5769,17400.0
2013-02-27 14:20:00,63.94,64.0,63.94,63.97,37900.0,57.5769,57.6309,57.5769,57.6039,37900.0
2013-02-27 14:25:00,63.98,63.99,63.9,63.9,13900.0,57.6129,57.6219,57.5409,57.5409,13900.0
2013-02-27 14:30:00,63.9,63.95,63.9,63.95,12500.0,57.5409,57.5859,57.5409,57.5859,12500.0
2013-02-27 14:35:00,63.94,63.95,63.92,63.95,9600.0,57.5769,57.5859,57.5589,57.5859,9600.0
2013-02-27 14:40:00,63.95,63.95,63.9,63.94,16400.0,57.5859,57.5859,57.5409,57.5769,16400.0
2013-02-27 14:45:00,63.94,64.02,63.94,63.99,22500.0,57.5769,57.6489,57.5769,57.6219,22500.0
2013-02-27 14:50:00,63.99,64.0,63.96,63.98,9300.0,57.6219,57.6309,57.5949,57.6129,9300.0
2013-02-27 14:55:00,63.99,64.07,63.99,64.04,19700.0,57.6219,57.694,57.6219,57.667,19700.0
2013-02-27 15:00:00,64.05,64.05,63.96,63.97,25500.0,57.676,57.676,57.5949,57.6039,25500.0
2013-02-27 15:05:00,63.97,64.03,63.95,64.0,16300.0,57.6039,57.6579,57.5859,57.6309,16300.0
2013-02-27 15:10:00,64.0,64.06,63.96,64.04,21900.0,57.6309,57.685,57.5949,57.667,21900.0
2013-02-27 15:15:00,64.03,64.07,64.01,64.06,14100.0,57.6579,57.694,57.6399,57.685,14100.0
2013-02-27 15:20:00,64.06,64.11,64.05,64.1,21500.0,57.685,57.73,57.676,57.721,21500.0
2013-02-27 15:25:00,64.09,64.1,64.03,64.05,37900.0,57.712,57.721,57.6579,57.676,37900.0
2013-02-27 15:30:00,64.05,64.11,64.05,64.09,25000.0,57.676,57.73,57.676,57.712,25000.0
2013-02-27 15:35:00,64.11,64.16,64.08,64.16,33800.0,57.73,57.775,57.703,57.775,33800.0
2013-02-27 15:40:00,64.16,64.18,64.06,64.14,37400.0,57.775,57.793,57.685,57.757,37400.0
2013-02-27 15:45:00,64.14,64.14,63.99,64.04,38500.0,57.757,57.757,57.6219,57.667,38500.0
2013-02-27 15:50:00,64.03,64.03,63.94,63.98,50100.0,57.6579,57.6579,57.5769,57.6129,50100.0
2013-02-27 15:55:00,63.98,63.99,63.76,63.76,123900.0,57.6129,57.6219,57.4148,57.4148,123900.0
2013-02-28 09:30:00,63.71,64.0,63.58,63.95,52600.0,57.3698,57.6309,57.2527,57.5859,52600.0
2013-02-28 09:35:00,63.91,64.1,63.82,64.1,27600.0,57.5499,57.721,57.4688,57.721,27600.0
2013-02-28 09:40:00,64.08,64.28,64.03,64.26,56500.0,57.703,57.8831,57.6579,57.8651,56500.0
2013-02-28 09:45:00,64.25,64.32,64.22,64.22,27100.0,57.8561,57.9191,57.829,57.829,27100.0
2013-02-28 09:50:00,64.22,64.25,64.08,64.11,33700.0,57.829,57.8561,57.703,57.73,33700.0
2013-02-28 09:55:00,64.12,64.17,64.04,64.06,28400.0,57.739,57.784,57.667,57.685,28400.0
2013-02-28 10:00:00,64.06,64.17,64.06,64.12,19600.0,57.685,57.784,57.685,57.739,19600.0
2013-02-28 10:05:00,64.12,64.3,64.12,64.22,24200.0,57.739,57.9011,57.739,57.829,24200.0
2013-02-28 10:10:00,64.22,64.22,64.13,64.13,14400.0,57.829,57.829,57.748,57.748,14400.0
2013-02-28 10:15:00,64.12,64.31,64.12,64.28,37100.0,57.739,57.9101,57.739,57.8831,37100.0
2013-02-28 10:20:00,64.28,64.34,64.27,64.28,21600.0,57.8831,57.9371,57.8741,57.8831,21600.0
2013-02-28 10:25:00,64.28,64.33,64.28,64.28,18100.0,57.8831,57.9281,57.8831,57.8831,18100.0
2013-02-28 10:30:00,64.28,64.32,64.26,64.28,21300.0,57.8831,57.9191,57.8651,57.8831,21300.0
2013-02-28 10:35:00,64.29,64.31,64.27,64.28,17100.0,57.8921,57.9101,57.8741,57.8831,17100.0
2013-02-28 10:40:00,64.29,64.33,64.23,64.31,37700.0,57.8921,57.9281,57.838,57.9101,37700.0
2013-02-28 10:45:00,64.3,64.31,64.24,64.28,16800.0,57.9011,57.9101,57.847,57.8831,16800.0
2013-02-28 10:50:00,64.27,64.3,64.25,64.26,17100.0,57.8741,57.9011,57.8561,57.8651,17100.0
2013-02-28 10:55:00,64.26,64.32,64.25,64.27,130400.0,57.8651,57.9191,57.8561,57.8741,130400.0
2013-02-28 11:00:00,64.28,64.28,64.19,64.27,17900.0,57.8831,57.8831,57.802,57.8741,17900.0
2013-02-28 11:05:00,64.27,64.36,64.27,64.32,15100.0,57.8741,57.9551,57.8741,57.9191,15100.0
2013-02-28 11:10:00,64.31,64.36,64.3,64.31,14500.0,57.9101,57.9551,57.9011,57.9101,14500.0
2013-02-28 11:15:00,64.31,64.33,64.28,64.3,14400.0,57.9101,57.9281,57.8831,57.9011,14400.0
2013-02-28 11:20:00,64.31,64.36,64.29,64.3,15200.0,57.9101,57.9551,57.8921,57.9011,15200.0
2013-02-28 11:25:00,64.3,64.34,64.29,64.33,30900.0,57.9011,57.9371,57.8921,57.9281,30900.0
2013-02-28 11:30:00,64.34,64.37,64.31,64.35,21200.0,57.9371,57.9641,57.9101,57.9461,21200.0
2013-02-28 11:35:00,64.35,64.35,64.28,64.3,17900.0,57.9461,57.9461,57.8831,57.9011,17900.0
2013-02-28 11:40:00,64.3,64.37,64.28,64.34,15300.0,57.9011,57.9641,57.8831,57.9371,15300.0
2013-02-28 11:45:00,64.34,64.38,64.32,64.37,25200.0,57.9371,57.9731,57.9191,57.9641,25200.0
2013-02-28 11:50:00,64.37,64.42,64.33,64.33,10600.0,57.9641,58.0091,57.9281,57.9281,10600.0
2013-02-28 11:55:00,64.33,64.34,64.28,64.33,8300.0,57.9281,57.9371,57.8831,57.9281,8300.0
2013-02-28 12:00:00,64.33,64.37,64.31,64.35,19000.0,57.9281,57.9641,57.9101,57.9461,19000.0
2013-02-28 12:05:00,64.35,64.37,64.31,64.35,12000.0,57.9461,57.9641,57.9101,57.9461,12000.0
2013-02-28 12:10:00,64.34,64.36,64.31,64.36,14300.0,57.9371,57.9551,57.9101,57.9551,14300.0
2013-02-28 12:15:00,64.36,64.39,64.36,64.37,13300.0,57.9551,57.9821,57.9551,57.9641,13300.0
2013-02-28 12:20:00,64.37,64.39,64.36,64.38,36500.0,57.9641,57.9821,57.9551,57.9731,36500.0
2013-02-28 12:25:00,64.39,64.39,64.35,64.37,10400.0,57.9821,57.9821,57.9461,57.9641,10400.0
2013-02-28 12:30:00,64.37,64.38,64.35,64.37,9200.0,57.9641,57.9731,57.9461,57.9641,9200.0
2013-02-28 12:35:00,64.38,64.39,64.35,64.36,5100.0,57.9731,57.9821,57.9461,57.9551,5100.0
2013-02-28 12:40:00,64.36,64.42,64.36,64.42,9300.0,57.9551,58.0091,57.9551,58.0091,9300.0
2013-02-28 12:45:00,64.41,64.42,64.35,64.36,10300.0,58.0001,58.0091,57.9461,57.9551,10300.0
2013-02-28 12:50:00,64.36,64.38,64.34,64.37,21100.0,57.9551,57.9731,57.9371,57.9641,21100.0
2013-02-28 12:55:00,64.37,64.38,64.35,64.35,15900.0,57.9641,57.9731,57.9461,57.9461,15900.0
2013-02-28 13:00:00,64.35,64.4,64.34,64.4,7800.0,57.9461,57.9911,57.9371,57.9911,7800.0
2013-02-28 13:05:00,64.39,64.39,64.35,64.38,14500.0,57.9821,57.9821,57.9461,57.9731,14500.0
2013-02-28 13:10:00,64.38,64.41,64.36,64.37,7800.0,57.9731,58.0001,57.9551,57.9641,7800.0
2013-02-28 13:15:00,64.37,64.43,64.34,64.43,15600.0,57.9641,58.0181,57.9371,58.0181,15600.0
2013-02-28 13:20:00,64.42,64.44,64.41,64.43,29900.0,58.0091,58.0271,58.0001,58.0181,29900.0
2013-02-28 13:25:00,64.44,64.46,64.39,64.4,12300.0,58.0271,58.0452,57.9821,57.9911,12300.0
2013-02-28 13:30:00,64.41,64.43,64.39,64.41,7800.0,58.0001,58.0181,57.9821,58.0001,7800.0
2013-02-28 13:35:00,64.41,64.42,64.38,64.38,10000.0,58.0001,58.0091,57.9731,57.9731,10000.0
2013-02-28 13:40:00,64.37,64.4,64.36,64.39,19100.0,57.9641,57.9911,57.9551,57.9821,19100.0
2013-02-28 13:45:00,64.39,64.44,64.37,64.43,9300.0,57.9821,58.0271,57.9641,58.0181,9300.0
2013-02-28 13:50:00,64.43,64.47,64.41,64.46,12800.0,58.0181,58.0542,58.0001,58.0452,12800.0
2013-02-28 13:55:00,64.46,64.47,64.42,64.45,27100.0,58.0452,58.0542,58.0091,58.0361,27100.0
2013-02-28 14:00:00,64.45,64.46,64.41,64.43,11700.0,58.0361,58.0452,58.0001,58.0181,11700.0
2013-02-28 14:05:00,64.44,64.47,64.43,64.46,26700.0,58.0271,58.0542,58.0181,58.0452,26700.0
2013-02-28 14:10:00,64.47,64.48,64.44,64.45,16400.0,58.0542,58.0632,58.0271,58.0361,16400.0
2013-02-28 14:15:00,64.45,64.45,64.42,64.45,23800.0,58.0361,58.0361,58.0091,58.0361,23800.0
2013-02-28 14:20:00,64.45,64.48,64.43,64.46,12300.0,58.0361,58.0632,58.0181,58.0452,12300.0
2013-02-28 14:25:00,64.47,64.48,64.44,64.46,10900.0,58.0542,58.0632,58.0271,58.0452,10900.0
2013-02-28 14:30:00,64.46,64.48,64.43,64.43,15600.0,58.0452,58.0632,58.0181,58.0181,15600.0
2013-02-28 14:35:00,64.44,64.45,64.41,64.44,15400.0,58.0271,58.0361,58.0001,58.0271,15400.0
2013-02-28 14:40:00,64.43,64.45,64.41,64.43,27500.0,58.0181,58.0361,58.0001,58.0181,27500.0
2013-02-28 14:45:00,64.42,64.45,64.37,64.44,15600.0,58.0091,58.0361,57.9641,58.0271,15600.0
2013-02-28 14:50:00,64.44,64.47,64.4,64.46,41400.0,58.0271,58.0542,57.9911,58.0452,41400.0
2013-02-28 14:55:00,64.47,64.5,64.46,64.47,19000.0,58.0542,58.0812,58.0452,58.0542,19000.0
2013-02-28 15:00:00,64.47,64.48,64.45,64.47,20200.0,58.0542,58.0632,58.0361,58.0542,20200.0
2013-02-28 15:05:00,64.47,64.48,64.44,64.47,63500.0,58.0542,58.0632,58.0271,58.0542,63500.0
2013-02-28 15:10:00,64.47,64.47,64.44,64.45,27000.0,58.0542,58.0542,58.0271,58.0361,27000.0
2013-02-28 15:15:00,64.45,64.46,64.44,64.45,22600.0,58.0361,58.0452,58.0271,58.0361,22600.0
2013-02-28 15:20:00,64.46,64.47,64.44,64.45,32400.0,58.0452,58.0542,58.0271,58.0361,32400.0
2013-02-28 15:25:00,64.46,64.49,64.43,64.45,28300.0,58.0452,58.0722,58.0181,58.0361,28300.0
2013-02-28 15:30:00,64.45,64.48,64.44,64.47,35100.0,58.0361,58.0632,58.0271,58.0542,35100.0
2013-02-28 15:35:00,64.48,64.5,64.44,64.46,29300.0,58.0632,58.0812,58.0271,58.0452,29300.0
2013-02-28 15:40:00,64.47,64.47,64.44,64.46,28000.0,58.0542,58.0542,58.0271,58.0452,28000.0
2013-02-28 15:45:00,64.46,64.5,64.44,64.46,52100.0,58.0452,58.0812,58.0271,58.0452,52100.0
2013-02-28 15:50:00,64.46,64.51,64.45,64.48,98500.0,58.0452,58.0902,58.0361,58.0632,98500.0
2013-02-28 15:55:00,64.49,64.66,64.45,64.47,228600.0,58.0722,58.2253,58.0361,58.0542,228600.0
2013-03-01 09:30:00,64.05,64.14,63.78,63.95,70600.0,57.676,57.757,57.4328,57.5859,70600.0
2013-03-01 09:35:00,63.95,64.09,63.88,64.03,65300.0,57.5859,57.712,57.5229,57.6579,65300.0
2013-03-01 09:40:00,64.02,64.13,64.01,64.07,40600.0,57.6489,57.748,57.6399,57.694,40600.0
2013-03-01 09:45:00,64.09,64.17,64.04,64.1,35100.0,57.712,57.784,57.667,57.721,35100.0
2013-03-01 09:50:00,64.1,64.19,64.05,64.17,26300.0,57.721,57.802,57.676,57.784,26300.0
2013-03-01 09:55:00,64.16,64.19,64.09,64.1,15200.0,57.775,57.802,57.712,57.721,15200.0
2013-03-01 10:00:00,64.11,64.33,64.11,64.2,30400.0,57.73,57.9281,57.73,57.811,30400.0
2013-03-01 10:05:00,64.2,64.39,64.2,64.39,29300.0,57.811,57.9821,57.811,57.9821,29300.0
2013-03-01 10:10:00,64.4,64.46,64.34,64.39,20800.0,57.9911,58.0452,57.9371,57.9821,20800.0
2013-03-01 10:15:00,64.38,64.43,64.31,64.33,30100.0,57.9731,58.0181,57.9101,57.9281,30100.0
2013-03-01 10:20:00,64.33,64.33,64.18,64.2,25800.0,57.9281,57.9281,57.793,57.811,25800.0
2013-03-01 10:25:00,64.19,64.23,64.13,64.22,20500.0,57.802,57.838,57.748,57.829,20500.0
2013-03-01 10:30:00,64.23,64.33,64.23,64.31,20100.0,57.838,57.9281,57.838,57.9101,20100.0
2013-03-01 10:35:00,64.33,64.37,64.27,64.3,15700.0,57.9281,57.9641,57.8741,57.9011,15700.0
2013-03-01 10:40:00,64.3,64.36,64.28,64.32,25600.0,57.9011,57.9551,57.8831,57.9191,25600.0
2013-03-01 10:45:00,64.32,64.39,64.3,64.38,30400.0,57.9191,57.9821,57.9011,57.9731,30400.0
2013-03-01 10:50:00,64.39,64.54,64.39,64.48,56100.0,57.9821,58.1172,57.9821,58.0632,56100.0
2013-03-01 10:55:00,64.48,64.6,64.47,64.6,23300.0,58.0632,58.1712,58.0542,58.1712,23300.0
2013-03-01 11:00:00,64.6,64.66,64.59,64.65,31900.0,58.1712,58.2253,58.1622,58.2162,31900.0
2013-03-01 11:05:00,64.65,64.71,64.64,64.65,49000.0,58.2162,58.2703,58.2072,58.2162,49000.0
2013-03-01 11:10:00,64.66,64.69,64.64,64.64,23400.0,58.2253,58.2523,58.2072,58.2072,23400.0
2013-03-01 11:15:00,64.64,64.69,64.64,64.68,40800.0,58.2072,58.2523,58.2072,58.2433,40800.0
2013-03-01 11:20:00,64.68,64.78,64.64,64.78,28000.0,58.2433,58.3333,58.2072,58.3333,28000.0
2013-03-01 11:25:00,64.77,64.78,64.66,64.68,18000.0,58.3243,58.3333,58.2253,58.2433,18000.0
2013-03-01 11:30:00,64.67,64.74,64.64,64.64,26300.0,58.2343,58.2973,58.2072,58.2072,26300.0
2013-03-01 11:35:00,64.64,64.72,64.64,64.68,21000.0,58.2072,58.2793,58.2072,58.2433,21000.0
2013-03-01 11:40:00,64.68,64.69,64.64,64.67,28000.0,58.2433,58.2523,58.2072,58.2343,28000.0
2013-03-01 11:45:00,64.67,64.67,64.63,64.67,33000.0,58.2343,58.2343,58.1982,58.2343,33000.0
2013-03-01 11:50:00,64.68,64.69,64.64,64.68,17900.0,58.2433,58.2523,58.2072,58.2433,17900.0
2013-03-01 11:55:00,64.67,64.85,64.67,64.84,17800.0,58.2343,58.3963,58.2343,58.3873,17800.0
2013-03-01 12:00:00,64.85,64.9,64.82,64.89,22700.0,58.3963,58.4414,58.3693,58.4324,22700.0
2013-03-01 12:05:00,64.89,64.95,64.88,64.92,18200.0,58.4324,58.4864,58.4234,58.4594,18200.0
2013-03-01 12:10:00,64.93,64.97,64.93,64.97,16900.0,58.4684,58.5044,58.4684,58.5044,16900.0
2013-03-01 12:15:00,64.96,65.05,64.94,65.01,68300.0,58.4954,58.5764,58.4774,58.5404,68300.0
2013-03-01 12:20:00,65.0,65.06,64.98,65.02,24500.0,58.5314,58.5854,58.5134,58.5494,24500.0
2013-03-01 12:25:00,65.03,65.08,65.0,65.02,26700.0,58.5584,58.6035,58.5314,58.5494,26700.0
2013-03-01 12:30:00,65.02,65.08,65.01,65.06,26500.0,58.5494,58.6035,58.5404,58.5854,26500.0
2013-03-01 12:35:00,65.06,65.11,65.05,65.09,18000.0,58.5854,58.6305,58.5764,58.6125,18000.0
2013-03-01 12:40:00,65.09,65.1,65.07,65.08,9600.0,58.6125,58.6215,58.5944,58.6035,9600.0
2013-03-01 12:45:00,65.07,65.08,64.97,64.97,8400.0,58.5944,58.6035,58.5044,58.5044,8400.0
2013-03-01 12:50:00,64.97,65.03,64.97,64.99,11200.0,58.5044,58.5584,58.5044,58.5224,11200.0
2013-03-01 12:55:00,65.0,65.03,64.97,64.99,11300.0,58.5314,58.5584,58.5044,58.5224,11300.0
2013-03-01 13:00:00,64.99,65.03,64.98,65.0,7700.0,58.5224,58.5584,58.5134,58.5314,7700.0
2013-03-01 13:05:00,65.01,65.02,64.91,64.91,13100.0,58.5404,58.5494,58.4504,58.4504,13100.0
2013-03-01 13:10:00,64.9,65.0,64.89,65.0,13200.0,58.4414,58.5314,58.4324,58.5314,13200.0
2013-03-01 13:15:00,64.98,65.04,64.98,64.99,13500.0,58.5134,58.5674,58.5134,58.5224,13500.0
2013-03-01 13:20:00,65.0,65.05,64.99,65.04,22300.0,58.5314,58.5764,58.5224,58.5674,22300.0
2013-03-01 13:25:00,65.05,65.05,64.99,65.0,7400.0,58.5764,58.5764,58.5224,58.5314,7400.0
2013-03-01 13:30:00,65.0,65.03,64.94,64.95,18600.0,58.5314,58.5584,58.4774,58.4864,18600.0
2013-03-01 13:35:00,64.94,64.95,64.9,64.92,10000.0,58.4774,58.4864,58.4414,58.4594,10000.0
2013-03-01 13:40:00,64.93,64.95,64.92,64.93,7100.0,58.4684,58.4864,58.4594,58.4684,7100.0
2013-03-01 13:45:00,64.93,64.93,64.9,64.9,21100.0,58.4684,58.4684,58.4414,58.4414,21100.0
2013-03-01 13:50:00,64.88,64.89,64.83,64.85,9700.0,58.4234,58.4324,58.3783,58.3963,9700.0
2013-03-01 13:55:00,64.85,64.92,64.85,64.9,9800.0,58.3963,58.4594,58.3963,58.4414,9800.0
2013-03-01 14:00:00,64.91,64.96,64.9,64.94,14000.0,58.4504,58.4954,58.4414,58.4774,14000.0
2013-03-01 14:05:00,64.94,64.94,64.9,64.9,5800.0,58.4774,58.4774,58.4414,58.4414,5800.0
2013-03-01 14:10:00,64.9,64.92,64.86,64.9,10600.0,58.4414,58.4594,58.4053,58.4414,10600.0
2013-03-01 14:15:00,64.9,64.9,64.86,64.87,8500.0,58.4414,58.4414,58.4053,58.4144,8500.0
2013-03-01 14:20:00,64.86,64.94,64.84,64.84,13400.0,58.4053,58.4774,58.3873,58.3873,13400.0
2013-03-01 14:25:00,64.83,64.85,64.81,64.82,15100.0,58.3783,58.3963,58.3603,58.3693,15100.0
2013-03-01 14:30:00,64.83,64.91,64.82,64.91,12100.0,58.3783,58.4504,58.3693,58.4504,12100.0
2013-03-01 14:35:00,64.91,64.96,64.9,64.9,11400.0,58.4504,58.4954,58.4414,58.4414,11400.0
2013-03-01 14:40:00,64.9,64.92,64.89,64.91,16600.0,58.4414,58.4594,58.4324,58.4504,16600.0
2013-03-01 14:45:00,64.91,64.91,64.85,64.85,24300.0,58.4504,58.4504,58.3963,58.3963,24300.0
2013-03-01 14:50:00,64.85,64.88,64.81,64.87,25900.0,58.3963,58.4234,58.3603,58.4144,25900.0
2013-03-01 14:55:00,64.87,64.88,64.8,64.86,24800.0,58.4144,58.4234,58.3513,58.4053,24800.0
2013-03-01 15:00:00,64.86,64.92,64.84,64.84,26300.0,58.4053,58.4594,58.3873,58.3873,26300.0
2013-03-01 15:05:00,64.85,64.92,64.84,64.91,20600.0,58.3963,58.4594,58.3873,58.4504,20600.0
2013-03-01 15:10:00,64.92,64.98,64.92,64.94,22300.0,58.4594,58.5134,58.4594,58.4774,22300.0
2013-03-01 15:15:00,64.93,64.96,64.89,64.92,15900.0,58.4684,58.4954,58.4324,58.4594,15900.0
2013-03-01 15:20:00,64.92,64.95,64.91,64.92,23700.0,58.4594,58.4864,58.4504,58.4594,23700.0
2013-03-01 15:25:00,64.92,65.03,64.92,65.0,36700.0,58.4594,58.5584,58.4594,58.5314,36700.0
2013-03-01 15:30:00,65.0,65.02,64.98,64.99,31000.0,58.5314,58.5494,58.5134,58.5224,31000.0
2013-03-01 15:35:00,64.99,65.04,64.98,65.0,33100.0,58.5224,58.5674,58.5134,58.5314,33100.0
2013-03-01 15:40:00,64.99,65.01,64.94,64.96,44300.0,58.5224,58.5404,58.4774,58.4954,44300.0
2013-03-01 15:45:00,64.96,65.06,64.96,65.06,39900.0,58.4954,58.5854,58.4954,58.5854,39900.0
2013-03-01 15:50:00,65.06,65.06,64.98,65.0,92500.0,58.5854,58.5854,58.5134,58.5314,92500.0
2013-03-01 15:55:00,65.0,65.08,64.99,65.07,151300.0,58.5314,58.6035,58.5224,58.5944,151300.0
2013-03-04 09:30:00,64.87,65.05,64.76,65.02,42200.0,58.4144,58.5764,58.3153,58.5494,42200.0
2013-03-04 09:35:00,65.02,65.17,64.97,65.16,25600.0,58.5494,58.6845,58.5044,58.6755,25600.0
2013-03-04 09:40:00,65.14,65.38,65.14,65.31,20700.0,58.6575,58.8736,58.6575,58.8106,20700.0
2013-03-04 09:45:00,65.29,65.35,65.24,65.29,18400.0,58.7926,58.8466,58.7475,58.7926,18400.0
2013-03-04 09:50:00,65.27,65.27,65.17,65.24,14900.0,58.7745,58.7745,58.6845,58.7475,14900.0
2013-03-04 09:55:00,65.25,65.25,65.14,65.14,20600.0,58.7565,58.7565,58.6575,58.6575,20600.0
2013-03-04 10:00:00,65.15,65.21,65.15,65.21,12300.0,58.6665,58.7205,58.6665,58.7205,12300.0
2013-03-04 10:05:00,65.21,65.29,65.21,65.28,13600.0,58.7205,58.7926,58.7205,58.7835,13600.0
2013-03-04 10:10:00,65.28,65.28,65.16,65.16,14700.0,58.7835,58.7835,58.6755,58.6755,14700.0
2013-03-04 10:15:00,65.18,65.25,65.18,65.25,14200.0,58.6935,58.7565,58.6935,58.7565,14200.0
2013-03-04 10:20:00,65.25,65.31,65.18,65.31,16300.0,58.7565,58.8106,58.6935,58.8106,16300.0
2013-03-04 10:25:00,65.32,65.34,65.24,65.34,67600.0,58.8196,58.8376,58.7475,58.8376,67600.0
2013-03-04 10:30:00,65.33,65.38,65.31,65.38,24800.0,58.8286,58.8736,58.8106,58.8736,24800.0
2013-03-04 10:35:00,65.38,65.39,65.3,65.36,17700.0,58.8736,58.8826,58.8016,58.8556,17700.0
2013-03-04 10:40:00,65.36,65.5,65.36,65.48,17600.0,58.8556,58.9817,58.8556,58.9636,17600.0
2013-03-04 10:45:00,65.49,65.55,65.49,65.55,13700.0,58.9727,59.0267,58.9727,59.0267,13700.0
2013-03-04 10:50:00,65.54,65.57,65.48,65.5,15000.0,59.0177,59.0447,58.9636,58.9817,15000.0
2013-03-04 10:55:00,65.5,65.55,65.42,65.53,34400.0,58.9817,59.0267,58.9096,59.0087,34400.0
2013-03-04 11:00:00,65.52,65.53,65.39,65.47,56100.0,58.9997,59.0087,58.8826,58.9546,56100.0
2013-03-04 11:05:00,65.47,65.49,65.43,65.46,24700.0,58.9546,58.9727,58.9186,58.9456,24700.0
2013-03-04 11:10:00,65.44,65.55,65.43,65.52,16500.0,58.9276,59.0267,58.9186,58.9997,16500.0
2013-03-04 11:15:00,65.52,65.6,65.49,65.59,32600.0,58.9997,59.0717,58.9727,59.0627,32600.0
2013-03-04 11:20:00,65.59,65.61,65.52,65.57,53100.0,59.0627,59.0807,58.9997,59.0447,53100.0
2013-03-04 11:25:00,65.58,65.65,65.57,65.62,33200.0,59.0537,59.1167,59.0447,59.0897,33200.0
2013-03-04 11:30:00,65.62,65.64,65.49,65.52,32200.0,59.0897,59.1077,58.9727,58.9997,32200.0
2013-03-04 11:35:00,65.52,65.53,65.47,65.48,11600.0,58.9997,59.0087,58.9546,58.9636,11600.0
2013-03-04 11:40:00,65.48,65.53,65.47,65.53,70200.0,58.9636,59.0087,58.9546,59.0087,70200.0
2013-03-04 11:45:00,65.52,65.63,65.5,65.63,66600.0,58.9997,59.0987,58.9817,59.0987,66600.0
2013-03-04 11:50:00,65.64,65.68,65.58,65.58,17000.0,59.1077,59.1437,59.0537,59.0537,17000.0
2013-03-04 11:55:00,65.59,65.6,65.56,65.57,4500.0,59.0627,59.0717,59.0357,59.0447,4500.0
2013-03-04 12:00:00,65.56,65.57,65.5,65.51,9000.0,59.0357,59.0447,58.9817,58.9907,9000.0
2013-03-04 12:05:00,65.51,65.58,65.5,65.55,23000.0,58.9907,59.0537,58.9817,59.0267,23000.0
2013-03-04 12:10:00,65.55,65.59,65.52,65.59,23800.0,59.0267,59.0627,58.9997,59.0627,23800.0
2013-03-04 12:15:00,65.59,65.63,65.52,65.55,16200.0,59.0627,59.0987,58.9997,59.0267,16200.0
2013-03-04 12:20:00,65.55,65.57,65.47,65.51,52300.0,59.0267,59.0447,58.9546,58.9907,52300.0
2013-03-04 12:25:00,65.49,65.56,65.48,65.49,73400.0,58.9727,59.0357,58.9636,58.9727,73400.0
2013-03-04 12:30:00,65.47,65.52,65.47,65.48,29900.0,58.9546,58.9997,58.9546,58.9636,29900.0
2013-03-04 12:35:00,65.47,65.55,65.46,65.55,46400.0,58.9546,59.0267,58.9456,59.0267,46400.0
2013-03-04 12:40:00,65.55,65.57,65.51,65.56,23100.0,59.0267,59.0447,58.9907,59.0357,23100.0
2013-03-04 12:45:00,65.56,65.57,65.53,65.55,18400.0,59.0357,59.0447,59.0087,59.0267,18400.0
2013-03-04 12:50:00,65.55,65.56,65.53,65.54,38500.0,59.0267,59.0357,59.0087,59.0177,38500.0
2013-03-04 12:55:00,65.53,65.62,65.51,65.51,33400.0,59.0087,59.0897,58.9907,58.9907,33400.0
2013-03-04 13:00:00,65.51,65.59,65.51,65.59,20700.0,58.9907,59.0627,58.9907,59.0627,20700.0
2013-03-04 13:05:00,65.6,65.61,65.55,65.61,8500.0,59.0717,59.0807,59.0267,59.0807,8500.0
2013-03-04 13:10:00,65.61,65.68,65.61,65.68,7700.0,59.0807,59.1437,59.0807,59.1437,7700.0
2013-03-04 13:15:00,65.68,65.75,65.68,65.74,12700.0,59.1437,59.2068,59.1437,59.1978,12700.0
2013-03-04 13:20:00,65.74,65.86,65.73,65.86,13700.0,59.1978,59.3058,59.1888,59.3058,13700.0
2013-03-04 13:25:00,65.85,65.9,65.81,65.9,19200.0,59.2968,59.3418,59.2608,59.3418,19200.0
2013-03-04 13:30:00,65.91,65.93,65.82,65.84,16300.0,59.3509,59.3689,59.2698,59.2878,16300.0
2013-03-04 13:35:00,65.84,65.91,65.8,65.9,26600.0,59.2878,59.3509,59.2518,59.3418,26600.0
2013-03-04 13:40:00,65.91,65.92,65.89,65.9,20400.0,59.3509,59.3599,59.3328,59.3418,20400.0
2013-03-04 13:45:00,65.89,65.93,65.88,65.89,13000.0,59.3328,59.3689,59.3238,59.3328,13000.0
2013-03-04 13:50:00,65.89,65.93,65.88,65.92,20900.0,59.3328,59.3689,59.3238,59.3599,20900.0
2013-03-04 13:55:00,65.92,65.99,65.83,65.86,54200.0,59.3599,59.4229,59.2788,59.3058,54200.0
2013-03-04 14:00:00,65.87,65.87,65.78,65.8,21400.0,59.3148,59.3148,59.2338,59.2518,21400.0
2013-03-04 14:05:00,65.81,65.81,65.77,65.78,11300.0,59.2608,59.2608,59.2248,59.2338,11300.0
2013-03-04 14:10:00,65.78,65.78,65.69,65.69,12800.0,59.2338,59.2338,59.1527,59.1527,12800.0
2013-03-04 14:15:00,65.69,65.69,65.65,65.67,12100.0,59.1527,59.1527,59.1167,59.1347,12100.0
2013-03-04 14:20:00,65.69,65.73,65.69,65.71,8800.0,59.1527,59.1888,59.1527,59.1708,8800.0
2013-03-04 14:25:00,65.71,65.84,65.71,65.83,18400.0,59.1708,59.2878,59.1708,59.2788,18400.0
2013-03-04 14:30:00,65.83,65.83,65.78,65.81,8600.0,59.2788,59.2788,59.2338,59.2608,8600.0
2013-03-04 14:35:00,65.82,65.83,65.76,65.78,12100.0,59.2698,59.2788,59.2158,59.2338,12100.0
2013-03-04 14:40:00,65.79,65.8,65.71,65.8,15600.0,59.2428,59.2518,59.1708,59.2518,15600.0
2013-03-04 14:45:00,65.79,65.87,65.79,65.84,17200.0,59.2428,59.3148,59.2428,59.2878,17200.0
2013-03-04 14:50:00,65.85,65.99,65.84,65.99,30500.0,59.2968,59.4229,59.2878,59.4229,30500.0
2013-03-04 14:55:00,65.99,66.07,65.96,66.05,60700.0,59.4229,59.4949,59.3959,59.4769,60700.0
2013-03-04 15:00:00,66.04,66.04,65.92,65.94,23600.0,59.4679,59.4679,59.3599,59.3779,23600.0
2013-03-04 15:05:00,65.95,66.06,65.94,66.03,109000.0,59.3869,59.4859,59.3779,59.4589,109000.0
2013-03-04 15:10:00,66.03,66.07,66.0,66.04,33200.0,59.4589,59.4949,59.4319,59.4679,33200.0
2013-03-04 15:15:00,66.05,66.12,66.05,66.09,31700.0,59.4769,59.54,59.4769,59.5129,31700.0
2013-03-04 15:20:00,66.1,66.13,66.07,66.1,40100.0,59.5219,59.549,59.4949,59.5219,40100.0
2013-03-04 15:25:00,66.09,66.11,66.09,66.1,25400.0,59.5129,59.531,59.5129,59.5219,25400.0
2013-03-04 15:30:00,66.1,66.13,66.09,66.13,35800.0,59.5219,59.549,59.5129,59.549,35800.0
2013-03-04 15:35:00,66.13,66.17,66.1,66.14,35400.0,59.549,59.585,59.5219,59.558,35400.0
2013-03-04 15:40:00,66.15,66.15,66.11,66.12,49900.0,59.567,59.567,59.531,59.54,49900.0
2013-03-04 15:45:00,66.12,66.21,66.12,66.2,70800.0,59.54,59.621,59.54,59.612,70800.0
2013-03-04 15:50:00,66.2,66.23,66.14,66.21,104900.0,59.612,59.639,59.558,59.621,104900.0
2013-03-04 15:55:00,66.21,66.28,66.17,66.28,135200.0,59.621,59.684,59.585,59.684,135200.0
2013-03-05 09:30:00,66.57,66.9,66.57,66.8,67100.0,59.9452,60.2423,59.9452,60.1523,67100.0
2013-03-05 09:35:00,66.7,66.98,66.43,66.97,19600.0,60.0622,60.3144,59.8191,60.3054,19600.0
2013-03-05 09:40:00,66.96,67.09,66.87,67.04,50800.0,60.2964,60.4134,60.2153,60.3684,50800.0
2013-03-05 09:45:00,67.0,67.0,66.82,66.97,21400.0,60.3324,60.3324,60.1703,60.3054,21400.0
2013-03-05 09:50:00,66.95,67.13,66.95,67.07,18900.0,60.2874,60.4494,60.2874,60.3954,18900.0
2013-03-05 09:55:00,67.07,67.13,67.03,67.12,32000.0,60.3954,60.4494,60.3594,60.4404,32000.0
2013-03-05 10:00:00,67.11,67.12,66.98,66.98,39300.0,60.4314,60.4404,60.3144,60.3144,39300.0
2013-03-05 10:05:00,66.96,66.99,66.78,66.89,29600.0,60.2964,60.3234,60.1343,60.2333,29600.0
2013-03-05 10:10:00,66.9,66.93,66.86,66.92,39900.0,60.2423,60.2693,60.2063,60.2603,39900.0
2013-03-05 10:15:00,66.93,66.94,66.84,66.92,21500.0,60.2693,60.2784,60.1883,60.2603,21500.0
2013-03-05 10:20:00,66.96,67.01,66.91,67.01,21600.0,60.2964,60.3414,60.2513,60.3414,21600.0
2013-03-05 10:25:00,67.0,67.04,66.98,67.04,24600.0,60.3324,60.3684,60.3144,60.3684,24600.0
2013-03-05 10:30:00,67.04,67.24,67.03,67.24,31200.0,60.3684,60.5485,60.3594,60.5485,31200.0
2013-03-05 10:35:00,67.24,67.3,67.24,67.28,25200.0,60.5485,60.6025,60.5485,60.5845,25200.0
2013-03-05 10:40:00,67.28,67.36,67.25,67.28,29400.0,60.5845,60.6566,60.5575,60.5845,29400.0
2013-03-05 10:45:00,67.28,67.31,67.24,67.28,25900.0,60.5845,60.6115,60.5485,60.5845,25900.0
2013-03-05 10:50:00,67.28,67.29,67.24,67.27,15000.0,60.5845,60.5935,60.5485,60.5755,15000.0
2013-03-05 10:55:00,67.27,67.3,67.24,67.29,28000.0,60.5755,60.6025,60.5485,60.5935,28000.0
2013-03-05 11:00:00,67.29,67.31,67.17,67.17,34500.0,60.5935,60.6115,60.4855,60.4855,34500.0
2013-03-05 11:05:00,67.16,67.28,67.13,67.27,19600.0,60.4765,60.5845,60.4494,60.5755,19600.0
2013-03-05 11:10:00,67.28,67.35,67.28,67.32,23600.0,60.5845,60.6476,60.5845,60.6205,23600.0
2013-03-05 11:15:00,67.31,67.34,67.3,67.33,13300.0,60.6115,60.6385,60.6025,60.6295,13300.0
2013-03-05 11:20:00,67.32,67.36,67.3,67.34,18300.0,60.6205,60.6566,60.6025,60.6385,18300.0
2013-03-05 11:25:00,67.36,67.38,67.32,67.37,24400.0,60.6566,60.6746,60.6205,60.6656,24400.0
2013-03-05 11:30:00,67.38,67.38,67.28,67.3,16900.0,60.6746,60.6746,60.5845,60.6025,16900.0
2013-03-05 11:35:00,67.3,67.31,67.22,67.24,14000.0,60.6025,60.6115,60.5305,60.5485,14000.0
2013-03-05 11:40:00,67.24,67.32,67.23,67.29,24800.0,60.5485,60.6205,60.5395,60.5935,24800.0
2013-03-05 11:45:00,67.3,67.36,67.28,67.36,15600.0,60.6025,60.6566,60.5845,60.6566,15600.0
2013-03-05 11:50:00,67.36,67.37,67.34,67.36,16700.0,60.6566,60.6656,60.6385,60.6566,16700.0
2013-03-05 11:55:00,67.36,67.42,67.36,67.41,16000.0,60.6566,60.7106,60.6566,60.7016,16000.0
2013-03-05 12:00:00,67.42,67.44,67.4,67.4,22300.0,60.7106,60.7286,60.6926,60.6926,22300.0
2013-03-05 12:05:00,67.4,67.46,67.38,67.46,32000.0,60.6926,60.7466,60.6746,60.7466,32000.0
2013-03-05 12:10:00,67.45,67.46,67.36,67.38,31000.0,60.7376,60.7466,60.6566,60.6746,31000.0
2013-03-05 12:15:00,67.37,67.41,67.37,67.39,17700.0,60.6656,60.7016,60.6656,60.6836,17700.0
2013-03-05 12:20:00,67.39,67.4,67.38,67.38,15800.0,60.6836,60.6926,60.6746,60.6746,15800.0
2013-03-05 12:25:00,67.38,67.46,67.38,67.44,24300.0,60.6746,60.7466,60.6746,60.7286,24300.0
2013-03-05 12:30:00,67.44,67.45,67.43,67.44,14700.0,60.7286,60.7376,60.7196,60.7286,14700.0
2013-03-05 12:35:00,67.44,67.53,67.44,67.53,22900.0,60.7286,60.8096,60.7286,60.8096,22900.0
2013-03-05 12:40:00,67.53,67.61,67.53,67.61,22300.0,60.8096,60.8817,60.8096,60.8817,22300.0
2013-03-05 12:45:00,67.59,67.62,67.58,67.6,26200.0,60.8637,60.8907,60.8547,60.8727,26200.0
2013-03-05 12:50:00,67.6,67.62,67.57,67.6,31000.0,60.8727,60.8907,60.8457,60.8727,31000.0
2013-03-05 12:55:00,67.6,67.6,67.46,67.5,19300.0,60.8727,60.8727,60.7466,60.7826,19300.0
2013-03-05 13:00:00,67.51,67.53,67.5,67.51,8900.0,60.7916,60.8096,60.7826,60.7916,8900.0
2013-03-05 13:05:00,67.51,67.51,67.48,67.48,14600.0,60.7916,60.7916,60.7646,60.7646,14600.0
2013-03-05 13:10:00,67.48,67.5,67.48,67.48,7100.0,60.7646,60.7826,60.7646,60.7646,7100.0
2013-03-05 13:15:00,67.48,67.51,67.48,67.5,9300.0,60.7646,60.7916,60.7646,60.7826,9300.0
2013-03-05 13:20:00,67.5,67.68,67.49,67.66,28400.0,60.7826,60.9447,60.7736,60.9267,28400.0
2013-03-05 13:25:00,67.68,67.69,67.61,67.64,72400.0,60.9447,60.9537,60.8817,60.9087,72400.0
2013-03-05 13:30:00,67.63,67.7,67.59,67.68,16600.0,60.8997,60.9627,60.8637,60.9447,16600.0
2013-03-05 13:35:00,67.68,67.68,67.6,67.62,20600.0,60.9447,60.9447,60.8727,60.8907,20600.0
2013-03-05 13:40:00,67.62,67.62,67.58,67.58,14800.0,60.8907,60.8907,60.8547,60.8547,14800.0
2013-03-05 13:45:00,67.59,67.59,67.58,67.59,13900.0,60.8637,60.8637,60.8547,60.8637,13900.0
2013-03-05 13:50:00,67.59,67.61,67.57,67.59,40500.0,60.8637,60.8817,60.8457,60.8637,40500.0
2013-03-05 13:55:00,67.58,67.6,67.58,67.59,19300.0,60.8547,60.8727,60.8547,60.8637,19300.0
2013-03-05 14:00:00,67.59,67.62,67.59,67.6,32500.0,60.8637,60.8907,60.8637,60.8727,32500.0
2013-03-05 14:05:00,67.6,67.65,67.59,67.61,27200.0,60.8727,60.9177,60.8637,60.8817,27200.0
2013-03-05 14:10:00,67.61,67.63,67.58,67.63,28100.0,60.8817,60.8997,60.8547,60.8997,28100.0
2013-03-05 14:15:00,67.63,67.68,67.61,67.66,15600.0,60.8997,60.9447,60.8817,60.9267,15600.0
2013-03-05 14:20:00,67.66,67.7,67.66,67.69,15600.0,60.9267,60.9627,60.9267,60.9537,15600.0
2013-03-05 14:25:00,67.68,67.71,67.67,67.69,15700.0,60.9447,60.9717,60.9357,60.9537,15700.0
2013-03-05 14:30:00,67.69,67.7,67.5,67.5,48600.0,60.9537,60.9627,60.7826,60.7826,48600.0
2013-03-05 14:35:00,67.5,67.59,67.48,67.58,47500.0,60.7826,60.8637,60.7646,60.8547,47500.0
2013-03-05 14:40:00,67.57,67.68,67.56,67.68,28300.0,60.8457,60.9447,60.8367,60.9447,28300.0
2013-03-05 14:45:00,67.68,67.75,67.68,67.74,25900.0,60.9447,61.0077,60.9447,60.9987,25900.0
2013-03-05 14:50:00,67.75,67.75,67.6,67.61,31000.0,61.0077,61.0077,60.8727,60.8817,31000.0
2013-03-05 14:55:00,67.61,67.67,67.57,67.67,17600.0,60.8817,60.9357,60.8457,60.9357,17600.0
2013-03-05 15:00:00,67.68,67.72,67.62,67.7,33000.0,60.9447,60.9807,60.8907,60.9627,33000.0
2013-03-05 15:05:00,67.7,67.72,67.62,67.68,33000.0,60.9627,60.9807,60.8907,60.9447,33000.0
2013-03-05 15:10:00,67.68,67.72,67.65,67.72,24900.0,60.9447,60.9807,60.9177,60.9807,24900.0
2013-03-05 15:15:00,67.72,67.73,67.69,67.69,38100.0,60.9807,60.9897,60.9537,60.9537,38100.0
2013-03-05 15:20:00,67.68,67.69,67.58,67.6,35600.0,60.9447,60.9537,60.8547,60.8727,35600.0
2013-03-05 15:25:00,67.6,67.6,67.55,67.55,41500.0,60.8727,60.8727,60.8276,60.8276,41500.0
2013-03-05 15:30:00,67.55,67.62,67.53,67.58,53800.0,60.8276,60.8907,60.8096,60.8547,53800.0
2013-03-05 15:35:00,67.57,67.66,67.53,67.63,32000.0,60.8457,60.9267,60.8096,60.8997,32000.0
2013-03-05 15:40:00,67.64,67.76,67.63,67.69,56500.0,60.9087,61.0167,60.8997,60.9537,56500.0
2013-03-05 15:45:00,67.7,67.72,67.66,67.68,68500.0,60.9627,60.9807,60.9267,60.9447,68500.0
2013-03-05 15:50:00,67.65,67.69,67.62,67.65,113000.0,60.9177,60.9537,60.8907,60.9177,113000.0
2013-03-05 15:55:00,67.66,67.91,67.65,67.89,273700.0,60.9267,61.1518,60.9177,61.1338,273700.0
2013-03-06 09:30:00,67.99,68.12,67.85,67.96,60200.0,61.2239,61.3409,61.0978,61.1968,60200.0
2013-03-06 09:35:00,67.98,68.02,67.88,68.0,87400.0,61.2149,61.2509,61.1248,61.2329,87400.0
2013-03-06 09:40:00,68.0,68.11,67.95,68.07,47000.0,61.2329,61.3319,61.1878,61.2959,47000.0
2013-03-06 09:45:00,68.05,68.22,68.02,68.19,22800.0,61.2779,61.431,61.2509,61.404,22800.0
2013-03-06 09:50:00,68.2,68.36,68.17,68.33,32200.0,61.413,61.557,61.3859,61.53,32200.0
2013-03-06 09:55:00,68.32,68.39,68.28,68.34,81100.0,61.521,61.5841,61.485,61.539,81100.0
2013-03-06 10:00:00,68.35,68.38,68.19,68.2,20000.0,61.548,61.575,61.404,61.413,20000.0
2013-03-06 10:05:00,68.19,68.24,68.17,68.18,31000.0,61.404,61.449,61.3859,61.395,31000.0
2013-03-06 10:10:00,68.19,68.21,68.14,68.16,27100.0,61.404,61.422,61.3589,61.3769,27100.0
2013-03-06 10:15:00,68.16,68.27,68.16,68.19,47800.0,61.3769,61.476,61.3769,61.404,47800.0
2013-03-06 10:20:00,68.18,68.28,68.17,68.27,28300.0,61.395,61.485,61.3859,61.476,28300.0
2013-03-06 10:25:00,68.27,68.34,68.26,68.28,29800.0,61.476,61.539,61.467,61.485,29800.0
2013-03-06 10:30:00,68.28,68.31,68.22,68.3,36600.0,61.485,61.512,61.431,61.503,36600.0
2013-03-06 10:35:00,68.3,68.36,68.28,68.35,49600.0,61.503,61.557,61.485,61.548,49600.0
2013-03-06 10:40:00,68.35,68.39,68.31,68.37,26900.0,61.548,61.5841,61.512,61.566,26900.0
2013-03-06 10:45:00,68.37,68.41,68.33,68.36,33600.0,61.566,61.6021,61.53,61.557,33600.0
2013-03-06 10:50:00,68.36,68.38,68.24,68.24,30800.0,61.557,61.575,61.449,61.449,30800.0
2013-03-06 10:55:00,68.26,68.3,68.18,68.19,28600.0,61.467,61.503,61.395,61.404,28600.0
2013-03-06 11:00:00,68.17,68.19,68.08,68.09,35600.0,61.3859,61.404,61.3049,61.3139,35600.0
2013-03-06 11:05:00,68.08,68.15,68.03,68.06,44100.0,61.3049,61.3679,61.2599,61.2869,44100.0
2013-03-06 11:10:00,68.06,68.1,68.04,68.04,24000.0,61.2869,61.3229,61.2689,61.2689,24000.0
2013-03-06 11:15:00,68.04,68.23,68.01,68.23,44000.0,61.2689,61.44,61.2419,61.44,44000.0
2013-03-06 11:20:00,68.21,68.26,68.2,68.24,8500.0,61.422,61.467,61.413,61.449,8500.0
2013-03-06 11:25:00,68.25,68.32,68.13,68.18,43300.0,61.458,61.521,61.3499,61.395,43300.0
2013-03-06 11:30:00,68.18,68.19,68.11,68.14,28600.0,61.395,61.404,61.3319,61.3589,28600.0
2013-03-06 11:35:00,68.16,68.17,68.1,68.16,11800.0,61.3769,61.3859,61.3229,61.3769,11800.0
2013-03-06 11:40:00,68.15,68.18,68.13,68.13,15900.0,61.3679,61.395,61.3499,61.3499,15900.0
2013-03-06 11:45:00,68.12,68.15,68.08,68.11,12900.0,61.3409,61.3679,61.3049,61.3319,12900.0
2013-03-06 11:50:00,68.1,68.12,68.05,68.12,32500.0,61.3229,61.3409,61.2779,61.3409,32500.0
2013-03-06 11:55:00,68.12,68.16,68.11,68.12,13700.0,61.3409,61.3769,61.3319,61.3409,13700.0
2013-03-06 12:00:00,68.13,68.17,68.09,68.16,27300.0,61.3499,61.3859,61.3139,61.3769,27300.0
2013-03-06 12:05:00,68.15,68.15,68.09,68.09,18700.0,61.3679,61.3679,61.3139,61.3139,18700.0
2013-03-06 12:10:00,68.09,68.17,68.09,68.09,7300.0,61.3139,61.3859,61.3139,61.3139,7300.0
2013-03-06 12:15:00,68.09,68.15,68.01,68.15,40500.0,61.3139,61.3679,61.2419,61.3679,40500.0
2013-03-06 12:20:00,68.16,68.17,68.15,68.17,3000.0,61.3769,61.3859,61.3679,61.3859,3000.0
2013-03-06 12:25:00,68.17,68.17,68.1,68.12,13000.0,61.3859,61.3859,61.3229,61.3409,13000.0
2013-03-06 12:30:00,68.15,68.17,68.12,68.13,19800.0,61.3679,61.3859,61.3409,61.3499,19800.0
2013-03-06 12:35:00,68.13,68.17,68.13,68.15,21200.0,61.3499,61.3859,61.3499,61.3679,21200.0
2013-03-06 12:40:00,68.14,68.16,68.13,68.16,14600.0,61.3589,61.3769,61.3499,61.3769,14600.0
2013-03-06 12:45:00,68.16,68.17,68.12,68.17,10300.0,61.3769,61.3859,61.3409,61.3859,10300.0
2013-03-06 12:50:00,68.15,68.22,68.15,68.22,28500.0,61.3679,61.431,61.3679,61.431,28500.0
2013-03-06 12:55:00,68.22,68.25,68.17,68.18,35200.0,61.431,61.458,61.3859,61.395,35200.0
2013-03-06 13:00:00,68.18,68.18,68.08,68.1,13200.0,61.395,61.395,61.3049,61.3229,13200.0
2013-03-06 13:05:00,68.1,68.13,68.1,68.11,8000.0,61.3229,61.3499,61.3229,61.3319,8000.0
2013-03-06 13:10:00,68.1,68.13,68.08,68.12,8700.0,61.3229,61.3499,61.3049,61.3409,8700.0
2013-03-06 13:15:00,68.13,68.13,68.08,68.1,7000.0,61.3499,61.3499,61.3049,61.3229,7000.0
2013-03-06 13:20:00,68.09,68.1,67.92,67.92,22600.0,61.3139,61.3229,61.1608,61.1608,22600.0
2013-03-06 13:25:00,67.92,67.92,67.87,67.88,19200.0,61.1608,61.1608,61.1158,61.1248,19200.0
2013-03-06 13:30:00,67.89,67.93,67.89,67.9,13700.0,61.1338,61.1698,61.1338,61.1428,13700.0
2013-03-06 13:35:00,67.9,67.96,67.9,67.96,11000.0,61.1428,61.1968,61.1428,61.1968,11000.0
2013-03-06 13:40:00,67.97,68.04,67.97,68.0,14600.0,61.2058,61.2689,61.2058,61.2329,14600.0
2013-03-06 13:45:00,68.0,68.0,67.92,67.95,22100.0,61.2329,61.2329,61.1608,61.1878,22100.0
2013-03-06 13:50:00,67.94,67.94,67.86,67.87,15100.0,61.1788,61.1788,61.1068,61.1158,15100.0
2013-03-06 13:55:00,67.86,67.88,67.83,67.84,17800.0,61.1068,61.1248,61.0798,61.0888,17800.0
2013-03-06 14:00:00,67.84,67.85,67.82,67.84,34800.0,61.0888,61.0978,61.0708,61.0888,34800.0
2013-03-06 14:05:00,67.83,67.85,67.81,67.82,14500.0,61.0798,61.0978,61.0618,61.0708,14500.0
2013-03-06 14:10:00,67.83,67.83,67.77,67.82,15400.0,61.0798,61.0798,61.0258,61.0708,15400.0
2013-03-06 14:15:00,67.83,67.86,67.81,67.86,19200.0,61.0798,61.1068,61.0618,61.1068,19200.0
2013-03-06 14:20:00,67.86,67.96,67.86,67.96,11600.0,61.1068,61.1968,61.1068,61.1968,11600.0
2013-03-06 14:25:00,67.95,68.0,67.95,67.98,16800.0,61.1878,61.2329,61.1878,61.2149,16800.0
2013-03-06 14:30:00,67.98,68.0,67.92,68.0,20000.0,61.2149,61.2329,61.1608,61.2329,20000.0
2013-03-06 14:35:00,68.01,68.06,68.0,68.0,12900.0,61.2419,61.2869,61.2329,61.2329,12900.0
2013-03-06 14:40:00,68.0,68.03,68.0,68.03,13200.0,61.2329,61.2599,61.2329,61.2599,13200.0
2013-03-06 14:45:00,68.03,68.14,68.03,68.09,23900.0,61.2599,61.3589,61.2599,61.3139,23900.0
2013-03-06 14:50:00,68.09,68.09,67.99,68.0,17600.0,61.3139,61.3139,61.2239,61.2329,17600.0
2013-03-06 14:55:00,68.0,68.05,68.0,68.02,12200.0,61.2329,61.2779,61.2329,61.2509,12200.0
2013-03-06 15:00:00,68.02,68.03,67.99,68.01,35600.0,61.2509,61.2599,61.2239,61.2419,35600.0
2013-03-06 15:05:00,68.0,68.03,67.99,68.0,18700.0,61.2329,61.2599,61.2239,61.2329,18700.0
2013-03-06 15:10:00,68.0,68.13,68.0,68.05,45500.0,61.2329,61.3499,61.2329,61.2779,45500.0
2013-03-06 15:15:00,68.05,68.09,68.03,68.06,23200.0,61.2779,61.3139,61.2599,61.2869,23200.0
2013-03-06 15:20:00,68.06,68.09,68.03,68.09,30500.0,61.2869,61.3139,61.2599,61.3139,30500.0
2013-03-06 15:25:00,68.09,68.1,68.04,68.06,21600.0,61.3139,61.3229,61.2689,61.2869,21600.0
2013-03-06 15:30:00,68.05,68.07,68.02,68.06,49700.0,61.2779,61.2959,61.2509,61.2869,49700.0
2013-03-06 15:35:00,68.06,68.07,68.0,68.0,33400.0,61.2869,61.2959,61.2329,61.2329,33400.0
2013-03-06 15:40:00,68.0,68.01,67.98,68.0,41100.0,61.2329,61.2419,61.2149,61.2329,41100.0
2013-03-06 15:45:00,68.0,68.02,67.98,68.0,48400.0,61.2329,61.2509,61.2149,61.2329,48400.0
2013-03-06 15:50:00,68.0,68.01,67.94,67.96,48300.0,61.2329,61.2419,61.1788,61.1968,48300.0
2013-03-06 15:55:00,67.97,68.04,67.97,68.0,80500.0,61.2058,61.2689,61.2058,61.2329,80500.0
2013-03-07 09:30:00,68.13,68.3,67.97,68.19,30600.0,61.3499,61.503,61.2058,61.404,30600.0
2013-03-07 09:35:00,68.12,68.17,68.02,68.03,16600.0,61.3409,61.3859,61.2509,61.2599,16600.0
2013-03-07 09:40:00,68.02,68.14,68.02,68.13,14700.0,61.2509,61.3589,61.2509,61.3499,14700.0
2013-03-07 09:45:00,68.15,68.19,68.04,68.05,18200.0,61.3679,61.404,61.2689,61.2779,18200.0
2013-03-07 09:50:00,68.05,68.2,68.05,68.12,12300.0,61.2779,61.413,61.2779,61.3409,12300.0
2013-03-07 09:55:00,68.17,68.17,68.02,68.06,7800.0,61.3859,61.3859,61.2509,61.2869,7800.0
2013-03-07 10:00:00,68.06,68.08,67.73,67.75,15500.0,61.2869,61.3049,60.9897,61.0077,15500.0
2013-03-07 10:05:00,67.75,67.84,67.65,67.84,19300.0,61.0077,61.0888,60.9177,61.0888,19300.0
2013-03-07 10:10:00,67.84,67.99,67.82,67.95,20100.0,61.0888,61.2239,61.0708,61.1878,20100.0
2013-03-07 10:15:00,67.96,67.99,67.91,67.97,13900.0,61.1968,61.2239,61.1518,61.2058,13900.0
2013-03-07 10:20:00,67.97,67.99,67.88,67.94,14700.0,61.2058,61.2239,61.1248,61.1788,14700.0
2013-03-07 10:25:00,67.95,67.98,67.92,67.98,10500.0,61.1878,61.2149,61.1608,61.2149,10500.0
2013-03-07 10:30:00,67.99,67.99,67.94,67.96,18800.0,61.2239,61.2239,61.1788,61.1968,18800.0
2013-03-07 10:35:00,67.96,67.97,67.89,67.91,12100.0,61.1968,61.2058,61.1338,61.1518,12100.0
2013-03-07 10:40:00,67.91,67.98,67.88,67.98,12500.0,61.1518,61.2149,61.1248,61.2149,12500.0
2013-03-07 10:45:00,67.96,67.99,67.86,67.86,27700.0,61.1968,61.2239,61.1068,61.1068,27700.0
2013-03-07 10:50:00,67.86,67.87,67.76,67.84,17200.0,61.1068,61.1158,61.0167,61.0888,17200.0
2013-03-07 10:55:00,67.82,67.91,67.82,67.82,14800.0,61.0708,61.1518,61.0708,61.0708,14800.0
2013-03-07 11:00:00,67.81,67.89,67.77,67.78,16600.0,61.0618,61.1338,61.0258,61.0348,16600.0
2013-03-07 11:05:00,67.79,67.84,67.78,67.83,19100.0,61.0438,61.0888,61.0348,61.0798,19100.0
2013-03-07 11:10:00,67.82,67.9,67.82,67.89,9200.0,61.0708,61.1428,61.0708,61.1338,9200.0
2013-03-07 11:15:00,67.92,67.94,67.78,67.79,21600.0,61.1608,61.1788,61.0348,61.0438,21600.0
2013-03-07 11:20:00,67.79,67.79,67.77,67.79,9100.0,61.0438,61.0438,61.0258,61.0438,9100.0
2013-03-07 11:25:00,67.79,67.79,67.74,67.75,11600.0,61.0438,61.0438,60.9987,61.0077,11600.0
2013-03-07 11:30:00,67.76,67.79,67.75,67.77,10300.0,61.0167,61.0438,61.0077,61.0258,10300.0
2013-03-07 11:35:00,67.77,67.78,67.66,67.75,35200.0,61.0258,61.0348,60.9267,61.0077,35200.0
2013-03-07 11:40:00,67.77,67.79,67.75,67.79,9900.0,61.0258,61.0438,61.0077,61.0438,9900.0
2013-03-07 11:45:00,67.79,67.79,67.75,67.75,10600.0,61.0438,61.0438,61.0077,61.0077,10600.0
2013-03-07 11:50:00,67.74,67.79,67.74,67.78,8600.0,60.9987,61.0438,60.9987,61.0348,8600.0
2013-03-07 11:55:00,67.78,67.79,67.69,67.69,14000.0,61.0348,61.0438,60.9537,60.9537,14000.0
2013-03-07 12:00:00,67.69,67.72,67.63,67.64,22200.0,60.9537,60.9807,60.8997,60.9087,22200.0
2013-03-07 12:05:00,67.65,67.71,67.65,67.71,9200.0,60.9177,60.9717,60.9177,60.9717,9200.0
2013-03-07 12:10:00,67.71,67.77,67.7,67.77,10000.0,60.9717,61.0258,60.9627,61.0258,10000.0
2013-03-07 12:15:00,67.77,67.83,67.77,67.82,7000.0,61.0258,61.0798,61.0258,61.0708,7000.0
2013-03-07 12:20:00,67.82,67.85,67.79,67.84,6600.0,61.0708,61.0978,61.0438,61.0888,6600.0
2013-03-07 12:25:00,67.85,67.92,67.84,67.9,7500.0,61.0978,61.1608,61.0888,61.1428,7500.0
2013-03-07 12:30:00,67.89,67.9,67.86,67.86,8300.0,61.1338,61.1428,61.1068,61.1068,8300.0
2013-03-07 12:35:00,67.85,67.85,67.83,67.85,8500.0,61.0978,61.0978,61.0798,61.0978,8500.0
2013-03-07 12:40:00,67.84,67.85,67.8,67.85,10700.0,61.0888,61.0978,61.0528,61.0978,10700.0
2013-03-07 12:45:00,67.85,67.91,67.85,67.9,11400.0,61.0978,61.1518,61.0978,61.1428,11400.0
2013-03-07 12:50:00,67.9,67.96,67.9,67.92,9700.0,61.1428,61.1968,61.1428,61.1608,9700.0
2013-03-07 12:55:00,67.93,67.98,67.92,67.96,9900.0,61.1698,61.2149,61.1608,61.1968,9900.0
2013-03-07 13:00:00,67.96,67.97,67.91,67.92,8500.0,61.1968,61.2058,61.1518,61.1608,8500.0
2013-03-07 13:05:00,67.91,67.93,67.86,67.89,7800.0,61.1518,61.1698,61.1068,61.1338,7800.0
2013-03-07 13:10:00,67.88,67.92,67.88,67.89,6300.0,61.1248,61.1608,61.1248,61.1338,6300.0
2013-03-07 13:15:00,67.88,67.93,67.86,67.86,8700.0,61.1248,61.1698,61.1068,61.1068,8700.0
2013-03-07 13:20:00,67.86,67.88,67.85,67.87,6000.0,61.1068,61.1248,61.0978,61.1158,6000.0
2013-03-07 13:25:00,67.88,67.93,67.88,67.92,9800.0,61.1248,61.1698,61.1248,61.1608,9800.0
2013-03-07 13:30:00,67.91,67.92,67.83,67.84,9300.0,61.1518,61.1608,61.0798,61.0888,9300.0
2013-03-07 13:35:00,67.83,67.83,67.79,67.79,7900.0,61.0798,61.0798,61.0438,61.0438,7900.0
2013-03-07 13:40:00,67.78,67.85,67.78,67.85,6500.0,61.0348,61.0978,61.0348,61.0978,6500.0
2013-03-07 13:45:00,67.85,67.87,67.85,67.87,11200.0,61.0978,61.1158,61.0978,61.1158,11200.0
2013-03-07 13:50:00,67.88,67.91,67.87,67.9,10200.0,61.1248,61.1518,61.1158,61.1428,10200.0
2013-03-07 13:55:00,67.89,67.92,67.89,67.91,18400.0,61.1338,61.1608,61.1338,61.1518,18400.0
2013-03-07 14:00:00,67.91,67.92,67.87,67.9,12200.0,61.1518,61.1608,61.1158,61.1428,12200.0
2013-03-07 14:05:00,67.9,67.91,67.83,67.85,8700.0,61.1428,61.1518,61.0798,61.0978,8700.0
2013-03-07 14:10:00,67.84,67.84,67.74,67.78,15800.0,61.0888,61.0888,60.9987,61.0348,15800.0
2013-03-07 14:15:00,67.78,67.83,67.78,67.83,6300.0,61.0348,61.0798,61.0348,61.0798,6300.0
2013-03-07 14:20:00,67.84,67.88,67.84,67.87,9500.0,61.0888,61.1248,61.0888,61.1158,9500.0
2013-03-07 14:25:00,67.87,67.9,67.87,67.88,11000.0,61.1158,61.1428,61.1158,61.1248,11000.0
2013-03-07 14:30:00,67.88,67.88,67.81,67.81,13600.0,61.1248,61.1248,61.0618,61.0618,13600.0
2013-03-07 14:35:00,67.81,67.83,67.76,67.82,15100.0,61.0618,61.0798,61.0167,61.0708,15100.0
2013-03-07 14:40:00,67.81,67.84,67.76,67.78,22200.0,61.0618,61.0888,61.0167,61.0348,22200.0
2013-03-07 14:45:00,67.79,67.88,67.79,67.87,12500.0,61.0438,61.1248,61.0438,61.1158,12500.0
2013-03-07 14:50:00,67.88,67.91,67.88,67.88,14400.0,61.1248,61.1518,61.1248,61.1248,14400.0
2013-03-07 14:55:00,67.88,67.93,67.88,67.92,12600.0,61.1248,61.1698,61.1248,61.1608,12600.0
2013-03-07 15:00:00,67.93,67.94,67.9,67.92,14200.0,61.1698,61.1788,61.1428,61.1608,14200.0
2013-03-07 15:05:00,67.92,67.96,67.92,67.95,15000.0,61.1608,61.1968,61.1608,61.1878,15000.0
2013-03-07 15:10:00,67.95,68.02,67.95,68.01,15800.0,61.1878,61.2509,61.1878,61.2419,15800.0
2013-03-07 15:15:00,68.02,68.03,67.97,68.0,16700.0,61.2509,61.2599,61.2058,61.2329,16700.0
2013-03-07 15:20:00,68.0,68.0,67.9,67.93,17600.0,61.2329,61.2329,61.1428,61.1698,17600.0
2013-03-07 15:25:00,67.94,68.03,67.93,68.02,19300.0,61.1788,61.2599,61.1698,61.2509,19300.0
2013-03-07 15:30:00,68.02,68.05,68.0,68.0,17500.0,61.2509,61.2779,61.2329,61.2329,17500.0
2013-03-07 15:35:00,68.0,68.0,67.97,67.98,29800.0,61.2329,61.2329,61.2058,61.2149,29800.0
2013-03-07 15:40:00,67.98,67.98,67.96,67.98,33600.0,61.2149,61.2149,61.1968,61.2149,33600.0
2013-03-07 15:45:00,67.98,67.98,67.97,67.98,18100.0,61.2149,61.2149,61.2058,61.2149,18100.0
2013-03-07 15:50:00,67.97,67.98,67.88,67.93,99700.0,61.2058,61.2149,61.1248,61.1698,99700.0
2013-03-07 15:55:00,67.93,67.98,67.9,67.94,126800.0,61.1698,61.2149,61.1428,61.1788,126800.0
2013-03-08 09:30:00,67.92,68.27,67.92,68.17,50600.0,61.1608,61.476,61.1608,61.3859,50600.0
2013-03-08 09:35:00,68.11,68.11,67.9,67.9,17000.0,61.3319,61.3319,61.1428,61.1428,17000.0
2013-03-08 09:40:00,67.86,67.99,67.86,67.92,12600.0,61.1068,61.2239,61.1068,61.1608,12600.0
2013-03-08 09:45:00,67.93,67.93,67.64,67.7,14600.0,61.1698,61.1698,60.9087,60.9627,14600.0
2013-03-08 09:50:00,67.68,67.83,67.65,67.71,13600.0,60.9447,61.0798,60.9177,60.9717,13600.0
2013-03-08 09:55:00,67.71,67.74,67.57,67.58,15000.0,60.9717,60.9987,60.8457,60.8547,15000.0
2013-03-08 10:00:00,67.56,67.56,67.42,67.48,41200.0,60.8367,60.8367,60.7106,60.7646,41200.0
2013-03-08 10:05:00,67.49,67.51,67.43,67.44,41000.0,60.7736,60.7916,60.7196,60.7286,41000.0
2013-03-08 10:10:00,67.44,67.44,67.29,67.3,49400.0,60.7286,60.7286,60.5935,60.6025,49400.0
2013-03-08 10:15:00,67.3,67.44,67.29,67.42,30100.0,60.6025,60.7286,60.5935,60.7106,30100.0
2013-03-08 10:20:00,67.42,67.47,67.36,67.41,38900.0,60.7106,60.7556,60.6566,60.7016,38900.0
2013-03-08 10:25:00,67.42,67.51,67.42,67.48,29500.0,60.7106,60.7916,60.7106,60.7646,29500.0
2013-03-08 10:30:00,67.51,67.53,67.4,67.53,32300.0,60.7916,60.8096,60.6926,60.8096,32300.0
2013-03-08 10:35:00,67.52,67.53,67.41,67.5,33600.0,60.8006,60.8096,60.7016,60.7826,33600.0
2013-03-08 10:40:00,67.49,67.59,67.48,67.52,50900.0,60.7736,60.8637,60.7646,60.8006,50900.0
2013-03-08 10:45:00,67.52,67.58,67.46,67.5,34900.0,60.8006,60.8547,60.7466,60.7826,34900.0
2013-03-08 10:50:00,67.49,67.56,67.46,67.51,29300.0,60.7736,60.8367,60.7466,60.7916,29300.0
2013-03-08 10:55:00,67.5,67.54,67.48,67.54,21300.0,60.7826,60.8186,60.7646,60.8186,21300.0
2013-03-08 11:00:00,67.55,67.59,67.41,67.46,57200.0,60.8276,60.8637,60.7016,60.7466,57200.0
2013-03-08 11:05:00,67.45,67.61,67.44,67.61,94300.0,60.7376,60.8817,60.7286,60.8817,94300.0
2013-03-08 11:10:00,67.62,67.66,67.57,67.64,12400.0,60.8907,60.9267,60.8457,60.9087,12400.0
2013-03-08 11:15:00,67.65,67.7,67.65,67.7,13900.0,60.9177,60.9627,60.9177,60.9627,13900.0
2013-03-08 11:20:00,67.7,67.84,67.7,67.77,36600.0,60.9627,61.0888,60.9627,61.0258,36600.0
2013-03-08 11:25:00,67.78,67.8,67.76,67.76,5500.0,61.0348,61.0528,61.0167,61.0167,5500.0
2013-03-08 11:30:00,67.76,67.76,67.73,67.75,9700.0,61.0167,61.0167,60.9897,61.0077,9700.0
2013-03-08 11:35:00,67.74,67.76,67.68,67.68,12700.0,60.9987,61.0167,60.9447,60.9447,12700.0
2013-03-08 11:40:00,67.67,67.68,67.65,67.68,4200.0,60.9357,60.9447,60.9177,60.9447,4200.0
2013-03-08 11:45:00,67.68,67.69,67.61,67.61,12700.0,60.9447,60.9537,60.8817,60.8817,12700.0
2013-03-08 11:50:00,67.61,67.62,67.55,67.55,9100.0,60.8817,60.8907,60.8276,60.8276,9100.0
2013-03-08 11:55:00,67.55,67.65,67.55,67.65,7700.0,60.8276,60.9177,60.8276,60.9177,7700.0
2013-03-08 12:00:00,67.65,67.75,67.64,67.74,9500.0,60.9177,61.0077,60.9087,60.9987,9500.0
2013-03-08 12:05:00,67.75,67.77,67.67,67.67,10100.0,61.0077,61.0258,60.9357,60.9357,10100.0
2013-03-08 12:10:00,67.66,67.67,67.6,67.6,10900.0,60.9267,60.9357,60.8727,60.8727,10900.0
2013-03-08 12:15:00,67.6,67.65,67.55,67.58,7300.0,60.8727,60.9177,60.8276,60.8547,7300.0
2013-03-08 12:20:00,67.6,67.6,67.54,67.56,18200.0,60.8727,60.8727,60.8186,60.8367,18200.0
2013-03-08 12:25:00,67.57,67.61,67.57,67.6,23300.0,60.8457,60.8817,60.8457,60.8727,23300.0
2013-03-08 12:30:00,67.61,67.62,67.52,67.52,25200.0,60.8817,60.8907,60.8006,60.8006,25200.0
2013-03-08 12:35:00,67.51,67.55,67.46,67.55,16300.0,60.7916,60.8276,60.7466,60.8276,16300.0
2013-03-08 12:40:00,67.55,67.57,67.48,67.5,12400.0,60.8276,60.8457,60.7646,60.7826,12400.0
2013-03-08 12:45:00,67.5,67.54,67.46,67.46,11000.0,60.7826,60.8186,60.7466,60.7466,11000.0
2013-03-08 12:50:00,67.45,67.57,67.44,67.57,11400.0,60.7376,60.8457,60.7286,60.8457,11400.0
2013-03-08 12:55:00,67.58,67.59,67.56,67.58,6900.0,60.8547,60.8637,60.8367,60.8547,6900.0
2013-03-08 13:00:00,67.58,67.63,67.58,67.61,10500.0,60.8547,60.8997,60.8547,60.8817,10500.0
2013-03-08 13:05:00,67.6,67.69,67.58,67.69,10800.0,60.8727,60.9537,60.8547,60.9537,10800.0
2013-03-08 13:10:00,67.69,67.73,67.68,67.69,8400.0,60.9537,60.9897,60.9447,60.9537,8400.0
2013-03-08 13:15:00,67.68,67.68,67.6,67.6,9000.0,60.9447,60.9447,60.8727,60.8727,9000.0
2013-03-08 13:20:00,67.61,67.68,67.61,67.65,6700.0,60.8817,60.9447,60.8817,60.9177,6700.0
2013-03-08 13:25:00,67.65,67.65,67.6,67.6,6700.0,60.9177,60.9177,60.8727,60.8727,6700.0
2013-03-08 13:30:00,67.6,67.61,67.56,67.61,8400.0,60.8727,60.8817,60.8367,60.8817,8400.0
2013-03-08 13:35:00,67.59,67.62,67.59,67.61,16100.0,60.8637,60.8907,60.8637,60.8817,16100.0
2013-03-08 13:40:00,67.61,67.65,67.6,67.63,8600.0,60.8817,60.9177,60.8727,60.8997,8600.0
2013-03-08 13:45:00,67.62,67.63,67.61,67.61,13900.0,60.8907,60.8997,60.8817,60.8817,13900.0
2013-03-08 13:50:00,67.6,67.6,67.55,67.56,9300.0,60.8727,60.8727,60.8276,60.8367,9300.0
2013-03-08 13:55:00,67.56,67.59,67.56,67.59,9600.0,60.8367,60.8637,60.8367,60.8637,9600.0
2013-03-08 14:00:00,67.58,67.61,67.57,67.61,13700.0,60.8547,60.8817,60.8457,60.8817,13700.0
2013-03-08 14:05:00,67.61,67.61,67.59,67.59,10300.0,60.8817,60.8817,60.8637,60.8637,10300.0
2013-03-08 14:10:00,67.61,67.62,67.59,67.6,9200.0,60.8817,60.8907,60.8637,60.8727,9200.0
2013-03-08 14:15:00,67.6,67.61,67.59,67.59,14300.0,60.8727,60.8817,60.8637,60.8637,14300.0
2013-03-08 14:20:00,67.59,67.62,67.56,67.62,17400.0,60.8637,60.8907,60.8367,60.8907,17400.0
2013-03-08 14:25:00,67.63,67.63,67.61,67.61,5500.0,60.8997,60.8997,60.8817,60.8817,5500.0
2013-03-08 14:30:00,67.62,67.64,67.59,67.64,40900.0,60.8907,60.9087,60.8637,60.9087,40900.0
2013-03-08 14:35:00,67.65,67.66,67.63,67.63,23100.0,60.9177,60.9267,60.8997,60.8997,23100.0
2013-03-08 14:40:00,67.63,67.63,67.58,67.59,26100.0,60.8997,60.8997,60.8547,60.8637,26100.0
2013-03-08 14:45:00,67.6,67.63,67.59,67.61,27500.0,60.8727,60.8997,60.8637,60.8817,27500.0
2013-03-08 14:50:00,67.6,67.61,67.59,67.6,19000.0,60.8727,60.8817,60.8637,60.8727,19000.0
2013-03-08 14:55:00,67.6,67.61,67.58,67.61,27400.0,60.8727,60.8817,60.8547,60.8817,27400.0
2013-03-08 15:00:00,67.6,67.69,67.6,67.68,14900.0,60.8727,60.9537,60.8727,60.9447,14900.0
2013-03-08 15:05:00,67.68,67.69,67.58,67.61,23100.0,60.9447,60.9537,60.8547,60.8817,23100.0
2013-03-08 15:10:00,67.6,67.7,67.6,67.7,33000.0,60.8727,60.9627,60.8727,60.9627,33000.0
2013-03-08 15:15:00,67.71,67.77,67.7,67.77,14100.0,60.9717,61.0258,60.9627,61.0258,14100.0
2013-03-08 15:20:00,67.77,67.78,67.75,67.76,20100.0,61.0258,61.0348,61.0077,61.0167,20100.0
2013-03-08 15:25:00,67.75,67.76,67.72,67.74,12300.0,61.0077,61.0167,60.9807,60.9987,12300.0
2013-03-08 15:30:00,67.74,67.78,67.74,67.78,13100.0,60.9987,61.0348,60.9987,61.0348,13100.0
2013-03-08 15:35:00,67.78,67.8,67.77,67.79,16000.0,61.0348,61.0528,61.0258,61.0438,16000.0
2013-03-08 15:40:00,67.79,67.83,67.77,67.81,33200.0,61.0438,61.0798,61.0258,61.0618,33200.0
2013-03-08 15:45:00,67.81,67.85,67.78,67.85,30000.0,61.0618,61.0978,61.0348,61.0978,30000.0
2013-03-08 15:50:00,67.84,67.88,67.84,67.87,57700.0,61.0888,61.1248,61.0888,61.1158,57700.0
2013-03-08 15:55:00,67.87,67.88,67.71,67.74,144000.0,61.1158,61.1248,60.9717,60.9987,144000.0
2013-03-11 09:30:00,66.8,67.23,66.8,67.1,75400.0,60.1523,60.5395,60.1523,60.4224,75400.0
2013-03-11 09:35:00,67.15,67.21,66.82,66.82,51400.0,60.4675,60.5215,60.1703,60.1703,51400.0
2013-03-11 09:40:00,66.88,66.92,66.68,66.75,38300.0,60.2243,60.2603,60.0442,60.1073,38300.0
2013-03-11 09:45:00,66.76,66.76,66.41,66.43,56400.0,60.1163,60.1163,59.8011,59.8191,56400.0
2013-03-11 09:50:00,66.43,66.6,66.24,66.26,46000.0,59.8191,59.9722,59.648,59.666,46000.0
2013-03-11 09:55:00,66.27,66.41,66.1,66.26,97600.0,59.675,59.8011,59.5219,59.666,97600.0
2013-03-11 10:00:00,66.25,66.42,66.25,66.37,42600.0,59.657,59.8101,59.657,59.7651,42600.0
2013-03-11 10:05:00,66.37,66.41,66.33,66.37,45500.0,59.7651,59.8011,59.7291,59.7651,45500.0
2013-03-11 10:10:00,66.37,66.46,66.36,66.41,70200.0,59.7651,59.8461,59.7561,59.8011,70200.0
2013-03-11 10:15:00,66.41,66.42,66.34,66.41,47100.0,59.8011,59.8101,59.7381,59.8011,47100.0
2013-03-11 10:20:00,66.41,66.41,66.31,66.35,26600.0,59.8011,59.8011,59.711,59.7471,26600.0
2013-03-11 10:25:00,66.34,66.44,66.34,66.36,29100.0,59.7381,59.8281,59.7381,59.7561,29100.0
2013-03-11 10:30:00,66.36,66.5,66.36,66.48,40000.0,59.7561,59.8821,59.7561,59.8641,40000.0
2013-03-11 10:35:00,66.47,66.5,66.4,66.5,23800.0,59.8551,59.8821,59.7921,59.8821,23800.0
2013-03-11 10:40:00,66.5,66.5,66.43,66.43,48800.0,59.8821,59.8821,59.8191,59.8191,48800.0
2013-03-11 10:45:00,66.43,66.43,66.31,66.39,38100.0,59.8191,59.8191,59.711,59.7831,38100.0
2013-03-11 10:50:00,66.39,66.39,66.19,66.23,49600.0,59.7831,59.7831,59.603,59.639,49600.0
2013-03-11 10:55:00,66.23,66.29,66.18,66.25,35600.0,59.639,59.693,59.594,59.657,35600.0
2013-03-11 11:00:00,66.25,66.29,66.2,66.29,18600.0,59.657,59.693,59.612,59.693,18600.0
2013-03-11 11:05:00,66.31,66.43,66.3,66.38,31300.0,59.711,59.8191,59.702,59.7741,31300.0
2013-03-11 11:10:00,66.39,66.49,66.39,66.48,17700.0,59.7831,59.8731,59.7831,59.8641,17700.0
2013-03-11 11:15:00,66.48,66.55,66.45,66.54,72500.0,59.8641,59.9272,59.8371,59.9182,72500.0
2013-03-11 11:20:00,66.56,66.57,66.47,66.47,21800.0,59.9362,59.9452,59.8551,59.8551,21800.0
2013-03-11 11:25:00,66.48,66.51,66.44,66.47,30700.0,59.8641,59.8911,59.8281,59.8551,30700.0
2013-03-11 11:30:00,66.47,66.56,66.45,66.55,13900.0,59.8551,59.9362,59.8371,59.9272,13900.0
2013-03-11 11:35:00,66.55,66.61,66.53,66.59,15500.0,59.9272,59.9812,59.9092,59.9632,15500.0
2013-03-11 11:40:00,66.59,66.59,66.49,66.55,20600.0,59.9632,59.9632,59.8731,59.9272,20600.0
2013-03-11 11:45:00,66.56,66.57,66.53,66.54,9700.0,59.9362,59.9452,59.9092,59.9182,9700.0
2013-03-11 11:50:00,66.54,66.63,66.54,66.61,16800.0,59.9182,59.9992,59.9182,59.9812,16800.0
2013-03-11 11:55:00,66.6,66.61,66.56,66.56,12400.0,59.9722,59.9812,59.9362,59.9362,12400.0
2013-03-11 12:00:00,66.55,66.66,66.55,66.66,15600.0,59.9272,60.0262,59.9272,60.0262,15600.0
2013-03-11 12:05:00,66.65,66.7,66.65,66.69,274400.0,60.0172,60.0622,60.0172,60.0532,274400.0
2013-03-11 12:10:00,66.69,66.7,66.68,66.68,79700.0,60.0532,60.0622,60.0442,60.0442,79700.0
2013-03-11 12:15:00,66.68,66.71,66.67,66.7,19900.0,60.0442,60.0712,60.0352,60.0622,19900.0
2013-03-11 12:20:00,66.71,66.71,66.67,66.69,144300.0,60.0712,60.0712,60.0352,60.0532,144300.0
2013-03-11 12:25:00,66.69,66.7,66.67,66.67,11900.0,60.0532,60.0622,60.0352,60.0352,11900.0
2013-03-11 12:30:00,66.67,66.71,66.66,66.68,56300.0,60.0352,60.0712,60.0262,60.0442,56300.0
2013-03-11 12:35:00,66.67,66.67,66.54,66.54,21800.0,60.0352,60.0352,59.9182,59.9182,21800.0
2013-03-11 12:40:00,66.54,66.55,66.53,66.54,3300.0,59.9182,59.9272,59.9092,59.9182,3300.0
2013-03-11 12:45:00,66.55,66.58,66.5,66.5,15400.0,59.9272,59.9542,59.8821,59.8821,15400.0
2013-03-11 12:50:00,66.48,66.5,66.44,66.44,15300.0,59.8641,59.8821,59.8281,59.8281,15300.0
2013-03-11 12:55:00,66.44,66.56,66.44,66.56,15600.0,59.8281,59.9362,59.8281,59.9362,15600.0
2013-03-11 13:00:00,66.56,66.58,66.55,66.58,18200.0,59.9362,59.9542,59.9272,59.9542,18200.0
2013-03-11 13:05:00,66.58,66.59,66.52,66.54,21000.0,59.9542,59.9632,59.9001,59.9182,21000.0
2013-03-11 13:10:00,66.54,66.54,66.45,66.49,25200.0,59.9182,59.9182,59.8371,59.8731,25200.0
2013-03-11 13:15:00,66.48,66.48,66.45,66.46,6000.0,59.8641,59.8641,59.8371,59.8461,6000.0
2013-03-11 13:20:00,66.45,66.54,66.45,66.54,10500.0,59.8371,59.9182,59.8371,59.9182,10500.0
2013-03-11 13:25:00,66.54,66.6,66.53,66.6,22300.0,59.9182,59.9722,59.9092,59.9722,22300.0
2013-03-11 13:30:00,66.6,66.64,66.59,66.64,12100.0,59.9722,60.0082,59.9632,60.0082,12100.0
2013-03-11 13:35:00,66.64,66.67,66.61,66.61,25300.0,60.0082,60.0352,59.9812,59.9812,25300.0
2013-03-11 13:40:00,66.62,66.62,66.53,66.53,18600.0,59.9902,59.9902,59.9092,59.9092,18600.0
2013-03-11 13:45:00,66.53,66.58,66.53,66.53,17200.0,59.9092,59.9542,59.9092,59.9092,17200.0
2013-03-11 13:50:00,66.53,66.53,66.48,66.48,7800.0,59.9092,59.9092,59.8641,59.8641,7800.0
2013-03-11 13:55:00,66.48,66.48,66.47,66.47,7300.0,59.8641,59.8641,59.8551,59.8551,7300.0
2013-03-11 14:00:00,66.47,66.49,66.43,66.43,22900.0,59.8551,59.8731,59.8191,59.8191,22900.0
2013-03-11 14:05:00,66.43,66.56,66.43,66.54,31300.0,59.8191,59.9362,59.8191,59.9182,31300.0
2013-03-11 14:10:00,66.54,66.61,66.54,66.59,19300.0,59.9182,59.9812,59.9182,59.9632,19300.0
2013-03-11 14:15:00,66.59,66.61,66.49,66.49,24400.0,59.9632,59.9812,59.8731,59.8731,24400.0
2013-03-11 14:20:00,66.49,66.49,66.44,66.45,19200.0,59.8731,59.8731,59.8281,59.8371,19200.0
2013-03-11 14:25:00,66.45,66.47,66.43,66.44,14800.0,59.8371,59.8551,59.8191,59.8281,14800.0
2013-03-11 14:30:00,66.44,66.45,66.39,66.42,15900.0,59.8281,59.8371,59.7831,59.8101,15900.0
2013-03-11 14:35:00,66.42,66.47,66.42,66.44,34700.0,59.8101,59.8551,59.8101,59.8281,34700.0
2013-03-11 14:40:00,66.45,66.57,66.44,66.53,28300.0,59.8371,59.9452,59.8281,59.9092,28300.0
2013-03-11 14:45:00,66.52,66.55,66.48,66.48,26800.0,59.9001,59.9272,59.8641,59.8641,26800.0
2013-03-11 14:50:00,66.48,66.51,66.44,66.51,22200.0,59.8641,59.8911,59.8281,59.8911,22200.0
2013-03-11 14:55:00,66.51,66.55,66.51,66.55,20300.0,59.8911,59.9272,59.8911,59.9272,20300.0
2013-03-11 15:00:00,66.54,66.59,66.53,66.54,31700.0,59.9182,59.9632,59.9092,59.9182,31700.0
2013-03-11 15:05:00,66.54,66.56,66.52,66.54,16400.0,59.9182,59.9362,59.9001,59.9182,16400.0
2013-03-11 15:10:00,66.53,66.53,66.48,66.49,26800.0,59.9092,59.9092,59.8641,59.8731,26800.0
2013-03-11 15:15:00,66.5,66.5,66.46,66.48,28200.0,59.8821,59.8821,59.8461,59.8641,28200.0
2013-03-11 15:20:00,66.48,66.53,66.47,66.52,32600.0,59.8641,59.9092,59.8551,59.9001,32600.0
2013-03-11 15:25:00,66.52,66.53,66.5,66.53,31900.0,59.9001,59.9092,59.8821,59.9092,31900.0
2013-03-11 15:30:00,66.52,66.53,66.49,66.5,40800.0,59.9001,59.9092,59.8731,59.8821,40800.0
2013-03-11 15:35:00,66.51,66.52,66.48,66.48,40700.0,59.8911,59.9001,59.8641,59.8641,40700.0
2013-03-11 15:40:00,66.48,66.53,66.48,66.49,58900.0,59.8641,59.9092,59.8641,59.8731,58900.0
2013-03-11 15:45:00,66.5,66.52,66.48,66.5,58600.0,59.8821,59.9001,59.8641,59.8821,58600.0
2013-03-11 15:50:00,66.5,66.54,66.49,66.53,100800.0,59.8821,59.9182,59.8731,59.9092,100800.0
2013-03-11 15:55:00,66.52,66.58,66.51,66.54,175000.0,59.9001,59.9542,59.8911,59.9182,175000.0
2013-03-12 09:30:00,66.61,66.74,66.5,66.56,36100.0,59.9812,60.0983,59.8821,59.9362,36100.0
2013-03-12 09:35:00,66.56,66.69,66.41,66.69,15800.0,59.9362,60.0532,59.8011,60.0532,15800.0
2013-03-12 09:40:00,66.66,66.77,66.59,66.75,22400.0,60.0262,60.1253,59.9632,60.1073,22400.0
2013-03-12 09:45:00,66.75,66.8,66.65,66.75,12500.0,60.1073,60.1523,60.0172,60.1073,12500.0
2013-03-12 09:50:00,66.76,66.81,66.72,66.78,17700.0,60.1163,60.1613,60.0802,60.1343,17700.0
2013-03-12 09:55:00,66.77,66.81,66.71,66.71,21100.0,60.1253,60.1613,60.0712,60.0712,21100.0
2013-03-12 10:00:00,66.72,66.77,66.66,66.67,36600.0,60.0802,60.1253,60.0262,60.0352,36600.0
2013-03-12 10:05:00,66.69,66.74,66.65,66.74,19700.0,60.0532,60.0983,60.0172,60.0983,19700.0
2013-03-12 10:10:00,66.73,66.75,66.69,66.71,21100.0,60.0893,60.1073,60.0532,60.0712,21100.0
2013-03-12 10:15:00,66.72,66.76,66.65,66.66,23700.0,60.0802,60.1163,60.0172,60.0262,23700.0
2013-03-12 10:20:00,66.66,66.7,66.59,66.63,16600.0,60.0262,60.0622,59.9632,59.9992,16600.0
2013-03-12 10:25:00,66.62,66.62,66.44,66.51,13200.0,59.9902,59.9902,59.8281,59.8911,13200.0
2013-03-12 10:30:00,66.51,66.63,66.51,66.6,10100.0,59.8911,59.9992,59.8911,59.9722,10100.0
2013-03-12 10:35:00,66.6,66.6,66.47,66.51,12100.0,59.9722,59.9722,59.8551,59.8911,12100.0
2013-03-12 10:40:00,66.51,66.56,66.46,66.47,46400.0,59.8911,59.9362,59.8461,59.8551,46400.0
2013-03-12 10:45:00,66.48,66.48,66.39,66.39,8600.0,59.8641,59.8641,59.7831,59.7831,8600.0
2013-03-12 10:50:00,66.4,66.45,66.37,66.44,8600.0,59.7921,59.8371,59.7651,59.8281,8600.0
2013-03-12 10:55:00,66.45,66.45,66.31,66.31,33000.0,59.8371,59.8371,59.711,59.711,33000.0
2013-03-12 11:00:00,66.3,66.31,66.23,66.28,15300.0,59.702,59.711,59.639,59.684,15300.0
2013-03-12 11:05:00,66.29,66.29,66.2,66.27,62900.0,59.693,59.693,59.612,59.675,62900.0
2013-03-12 11:10:00,66.27,66.46,66.26,66.39,14400.0,59.675,59.8461,59.666,59.7831,14400.0
2013-03-12 11:15:00,66.38,66.39,66.27,66.27,31600.0,59.7741,59.7831,59.675,59.675,31600.0
2013-03-12 11:20:00,66.26,66.3,66.25,66.3,26200.0,59.666,59.702,59.657,59.702,26200.0
2013-03-12 11:25:00,66.3,66.32,66.28,66.3,25900.0,59.702,59.7201,59.684,59.702,25900.0
2013-03-12 11:30:00,66.29,66.35,66.28,66.31,7500.0,59.693,59.7471,59.684,59.711,7500.0
2013-03-12 11:35:00,66.31,66.42,66.31,66.38,8400.0,59.711,59.8101,59.711,59.7741,8400.0
2013-03-12 11:40:00,66.38,66.41,66.38,66.41,4100.0,59.7741,59.8011,59.7741,59.8011,4100.0
2013-03-12 11:45:00,66.41,66.42,66.33,66.41,10800.0,59.8011,59.8101,59.7291,59.8011,10800.0
2013-03-12 11:50:00,66.43,66.45,66.4,66.42,9700.0,59.8191,59.8371,59.7921,59.8101,9700.0
2013-03-12 11:55:00,66.43,66.5,66.42,66.47,7500.0,59.8191,59.8821,59.8101,59.8551,7500.0
2013-03-12 12:00:00,66.46,66.5,66.44,66.5,5800.0,59.8461,59.8821,59.8281,59.8821,5800.0
2013-03-12 12:05:00,66.48,66.52,66.44,66.47,8800.0,59.8641,59.9001,59.8281,59.8551,8800.0
2013-03-12 12:10:00,66.48,66.48,66.44,66.45,6000.0,59.8641,59.8641,59.8281,59.8371,6000.0
2013-03-12 12:15:00,66.45,66.47,66.44,66.45,7600.0,59.8371,59.8551,59.8281,59.8371,7600.0
2013-03-12 12:20:00,66.46,66.49,66.43,66.43,15900.0,59.8461,59.8731,59.8191,59.8191,15900.0
2013-03-12 12:25:00,66.44,66.44,66.39,66.42,4800.0,59.8281,59.8281,59.7831,59.8101,4800.0
2013-03-12 12:30:00,66.42,66.45,66.41,66.41,5400.0,59.8101,59.8371,59.8011,59.8011,5400.0
2013-03-12 12:35:00,66.42,66.45,66.41,66.41,8200.0,59.8101,59.8371,59.8011,59.8011,8200.0
2013-03-12 12:40:00,66.4,66.42,66.38,66.4,5900.0,59.7921,59.8101,59.7741,59.7921,5900.0
2013-03-12 12:45:00,66.4,66.44,66.4,66.43,5500.0,59.7921,59.8281,59.7921,59.8191,5500.0
2013-03-12 12:50:00,66.44,66.46,66.41,66.42,6100.0,59.8281,59.8461,59.8011,59.8101,6100.0
2013-03-12 12:55:00,66.43,66.58,66.43,66.55,10400.0,59.8191,59.9542,59.8191,59.9272,10400.0
2013-03-12 13:00:00,66.55,66.58,66.54,66.54,5000.0,59.9272,59.9542,59.9182,59.9182,5000.0
2013-03-12 13:05:00,66.51,66.54,66.47,66.47,6000.0,59.8911,59.9182,59.8551,59.8551,6000.0
2013-03-12 13:10:00,66.46,66.46,66.37,66.43,11100.0,59.8461,59.8461,59.7651,59.8191,11100.0
2013-03-12 13:15:00,66.44,66.48,66.43,66.47,3600.0,59.8281,59.8641,59.8191,59.8551,3600.0
2013-03-12 13:20:00,66.47,66.47,66.43,66.44,7300.0,59.8551,59.8551,59.8191,59.8281,7300.0
2013-03-12 13:25:00,66.44,66.45,66.43,66.44,3600.0,59.8281,59.8371,59.8191,59.8281,3600.0
2013-03-12 13:30:00,66.45,66.46,66.43,66.45,8400.0,59.8371,59.8461,59.8191,59.8371,8400.0
2013-03-12 13:35:00,66.44,66.46,66.43,66.43,6000.0,59.8281,59.8461,59.8191,59.8191,6000.0
2013-03-12 13:40:00,66.44,66.48,66.43,66.46,6000.0,59.8281,59.8641,59.8191,59.8461,6000.0
2013-03-12 13:45:00,66.47,66.5,66.44,66.45,6700.0,59.8551,59.8821,59.8281,59.8371,6700.0
2013-03-12 13:50:00,66.45,66.46,66.36,66.37,11100.0,59.8371,59.8461,59.7561,59.7651,11100.0
2013-03-12 13:55:00,66.38,66.38,66.3,66.31,7300.0,59.7741,59.7741,59.702,59.711,7300.0
2013-03-12 14:00:00,66.32,66.37,66.32,66.34,5800.0,59.7201,59.7651,59.7201,59.7381,5800.0
2013-03-12 14:05:00,66.34,66.34,66.32,66.32,7800.0,59.7381,59.7381,59.7201,59.7201,7800.0
2013-03-12 14:10:00,66.32,66.4,66.31,66.4,12900.0,59.7201,59.7921,59.711,59.7921,12900.0
2013-03-12 14:15:00,66.39,66.4,66.34,66.38,8100.0,59.7831,59.7921,59.7381,59.7741,8100.0
2013-03-12 14:20:00,66.38,66.4,66.35,66.37,17700.0,59.7741,59.7921,59.7471,59.7651,17700.0
2013-03-12 14:25:00,66.38,66.38,66.32,66.33,10300.0,59.7741,59.7741,59.7201,59.7291,10300.0
2013-03-12 14:30:00,66.33,66.34,66.3,66.33,25800.0,59.7291,59.7381,59.702,59.7291,25800.0
2013-03-12 14:35:00,66.34,66.36,66.33,66.33,9500.0,59.7381,59.7561,59.7291,59.7291,9500.0
2013-03-12 14:40:00,66.33,66.4,66.32,66.4,8600.0,59.7291,59.7921,59.7201,59.7921,8600.0
2013-03-12 14:45:00,66.39,66.44,66.39,66.44,7200.0,59.7831,59.8281,59.7831,59.8281,7200.0
2013-03-12 14:50:00,66.43,66.45,66.4,66.4,8400.0,59.8191,59.8371,59.7921,59.7921,8400.0
2013-03-12 14:55:00,66.41,66.43,66.4,66.41,16000.0,59.8011,59.8191,59.7921,59.8011,16000.0
2013-03-12 15:00:00,66.41,66.49,66.41,66.47,15000.0,59.8011,59.8731,59.8011,59.8551,15000.0
2013-03-12 15:05:00,66.47,66.48,66.45,66.47,10700.0,59.8551,59.8641,59.8371,59.8551,10700.0
2013-03-12 15:10:00,66.48,66.59,66.46,66.54,19400.0,59.8641,59.9632,59.8461,59.9182,19400.0
2013-03-12 15:15:00,66.54,66.54,66.37,66.37,66000.0,59.9182,59.9182,59.7651,59.7651,66000.0
2013-03-12 15:20:00,66.38,66.42,66.35,66.42,28100.0,59.7741,59.8101,59.7471,59.8101,28100.0
2013-03-12 15:25:00,66.43,66.43,66.38,66.4,16700.0,59.8191,59.8191,59.7741,59.7921,16700.0
2013-03-12 15:30:00,66.41,66.44,66.38,66.38,24100.0,59.8011,59.8281,59.7741,59.7741,24100.0
2013-03-12 15:35:00,66.38,66.43,66.38,66.39,22800.0,59.7741,59.8191,59.7741,59.7831,22800.0
2013-03-12 15:40:00,66.4,66.42,66.38,66.41,26100.0,59.7921,59.8101,59.7741,59.8011,26100.0
2013-03-12 15:45:00,66.41,66.41,66.38,66.4,28200.0,59.8011,59.8011,59.7741,59.7921,28200.0
2013-03-12 15:50:00,66.39,66.41,66.35,66.41,59400.0,59.7831,59.8011,59.7471,59.8011,59400.0
2013-03-12 15:55:00,66.41,66.41,66.32,66.36,93800.0,59.8011,59.8011,59.7201,59.7561,93800.0
2013-03-13 09:30:00,66.61,66.81,66.43,66.67,31100.0,59.9812,60.1613,59.8191,60.0352,31100.0
2013-03-13 09:35:00,66.62,66.64,66.43,66.43,9800.0,59.9902,60.0082,59.8191,59.8191,9800.0
2013-03-13 09:40:00,66.39,66.55,66.3,66.51,12000.0,59.7831,59.9272,59.702,59.8911,12000.0
2013-03-13 09:45:00,66.52,66.56,66.4,66.46,10000.0,59.9001,59.9362,59.7921,59.8461,10000.0
2013-03-13 09:50:00,66.43,66.47,66.4,66.41,6400.0,59.8191,59.8551,59.7921,59.8011,6400.0
2013-03-13 09:55:00,66.4,66.48,66.37,66.44,13700.0,59.7921,59.8641,59.7651,59.8281,13700.0
2013-03-13 10:00:00,66.41,66.46,66.33,66.38,4500.0,59.8011,59.8461,59.7291,59.7741,4500.0
2013-03-13 10:05:00,66.37,66.39,66.34,66.36,8600.0,59.7651,59.7831,59.7381,59.7561,8600.0
2013-03-13 10:10:00,66.36,66.45,66.36,66.37,11900.0,59.7561,59.8371,59.7561,59.7651,11900.0
2013-03-13 10:15:00,66.37,66.45,66.37,66.41,23000.0,59.7651,59.8371,59.7651,59.8011,23000.0
2013-03-13 10:20:00,66.4,66.44,66.38,66.41,40200.0,59.7921,59.8281,59.7741,59.8011,40200.0
2013-03-13 10:25:00,66.42,66.44,66.39,66.41,17100.0,59.8101,59.8281,59.7831,59.8011,17100.0
2013-03-13 10:30:00,66.42,66.46,66.39,66.42,12700.0,59.8101,59.8461,59.7831,59.8101,12700.0
2013-03-13 10:35:00,66.41,66.5,66.38,66.45,40900.0,59.8011,59.8821,59.7741,59.8371,40900.0
2013-03-13 10:40:00,66.46,66.55,66.45,66.53,15900.0,59.8461,59.9272,59.8371,59.9092,15900.0
2013-03-13 10:45:00,66.55,66.59,66.53,66.54,5900.0,59.9272,59.9632,59.9092,59.9182,5900.0
2013-03-13 10:50:00,66.53,66.56,66.49,66.5,8500.0,59.9092,59.9362,59.8731,59.8821,8500.0
2013-03-13 10:55:00,66.51,66.51,66.41,66.43,22900.0,59.8911,59.8911,59.8011,59.8191,22900.0
2013-03-13 11:00:00,66.45,66.48,66.43,66.47,5500.0,59.8371,59.8641,59.8191,59.8551,5500.0
2013-03-13 11:05:00,66.47,66.49,66.42,66.43,8900.0,59.8551,59.8731,59.8101,59.8191,8900.0
2013-03-13 11:10:00,66.44,66.48,66.43,66.43,6600.0,59.8281,59.8641,59.8191,59.8191,6600.0
2013-03-13 11:15:00,66.42,66.45,66.41,66.42,6600.0,59.8101,59.8371,59.8011,59.8101,6600.0
2013-03-13 11:20:00,66.43,66.43,66.34,66.35,5700.0,59.8191,59.8191,59.7381,59.7471,5700.0
2013-03-13 11:25:00,66.34,66.36,66.32,66.33,10700.0,59.7381,59.7561,59.7201,59.7291,10700.0
2013-03-13 11:30:00,66.34,66.35,66.31,66.32,11200.0,59.7381,59.7471,59.711,59.7201,11200.0
2013-03-13 11:35:00,66.35,66.36,66.3,66.3,10800.0,59.7471,59.7561,59.702,59.702,10800.0
2013-03-13 11:40:00,66.31,66.31,66.21,66.25,17500.0,59.711,59.711,59.621,59.657,17500.0
2013-03-13 11:45:00,66.25,66.27,66.21,66.24,16600.0,59.657,59.675,59.621,59.648,16600.0
2013-03-13 11:50:00,66.26,66.3,66.24,66.27,13200.0,59.666,59.702,59.648,59.675,13200.0
2013-03-13 11:55:00,66.27,66.28,66.22,66.24,13400.0,59.675,59.684,59.63,59.648,13400.0
2013-03-13 12:00:00,66.25,66.29,66.23,66.26,9400.0,59.657,59.693,59.639,59.666,9400.0
2013-03-13 12:05:00,66.26,66.3,66.26,66.3,9500.0,59.666,59.702,59.666,59.702,9500.0
2013-03-13 12:10:00,66.29,66.29,66.21,66.22,8800.0,59.693,59.693,59.621,59.63,8800.0
2013-03-13 12:15:00,66.21,66.31,66.21,66.31,17300.0,59.621,59.711,59.621,59.711,17300.0
2013-03-13 12:20:00,66.3,66.34,66.28,66.33,7000.0,59.702,59.7381,59.684,59.7291,7000.0
2013-03-13 12:25:00,66.33,66.4,66.33,66.38,15200.0,59.7291,59.7921,59.7291,59.7741,15200.0
2013-03-13 12:30:00,66.38,66.43,66.36,66.41,185000.0,59.7741,59.8191,59.7561,59.8011,185000.0
2013-03-13 12:35:00,66.39,66.47,66.38,66.46,11700.0,59.7831,59.8551,59.7741,59.8461,11700.0
2013-03-13 12:40:00,66.47,66.48,66.4,66.41,10400.0,59.8551,59.8641,59.7921,59.8011,10400.0
2013-03-13 12:45:00,66.42,66.42,66.35,66.37,5300.0,59.8101,59.8101,59.7471,59.7651,5300.0
2013-03-13 12:50:00,66.4,66.41,66.34,66.37,7300.0,59.7921,59.8011,59.7381,59.7651,7300.0
2013-03-13 12:55:00,66.38,66.39,66.32,66.34,9200.0,59.7741,59.7831,59.7201,59.7381,9200.0
2013-03-13 13:00:00,66.36,66.38,66.33,66.34,6300.0,59.7561,59.7741,59.7291,59.7381,6300.0
2013-03-13 13:05:00,66.36,66.38,66.34,66.36,7400.0,59.7561,59.7741,59.7381,59.7561,7400.0
2013-03-13 13:10:00,66.37,66.38,66.31,66.33,12500.0,59.7651,59.7741,59.711,59.7291,12500.0
2013-03-13 13:15:00,66.33,66.37,66.33,66.36,5500.0,59.7291,59.7651,59.7291,59.7561,5500.0
2013-03-13 13:20:00,66.36,66.36,66.33,66.35,5800.0,59.7561,59.7561,59.7291,59.7471,5800.0
2013-03-13 13:25:00,66.34,66.36,66.32,66.33,15500.0,59.7381,59.7561,59.7201,59.7291,15500.0
2013-03-13 13:30:00,66.33,66.35,66.32,66.33,7700.0,59.7291,59.7471,59.7201,59.7291,7700.0
2013-03-13 13:35:00,66.32,66.35,66.32,66.35,7500.0,59.7201,59.7471,59.7201,59.7471,7500.0
2013-03-13 13:40:00,66.33,66.38,66.32,66.38,13100.0,59.7291,59.7741,59.7201,59.7741,13100.0
2013-03-13 13:45:00,66.36,66.43,66.36,66.43,11600.0,59.7561,59.8191,59.7561,59.8191,11600.0
2013-03-13 13:50:00,66.42,66.47,66.41,66.43,8200.0,59.8101,59.8551,59.8011,59.8191,8200.0
2013-03-13 13:55:00,66.43,66.45,66.41,66.43,7400.0,59.8191,59.8371,59.8011,59.8191,7400.0
2013-03-13 14:00:00,66.44,66.45,66.41,66.44,7000.0,59.8281,59.8371,59.8011,59.8281,7000.0
2013-03-13 14:05:00,66.44,66.45,66.41,66.42,9100.0,59.8281,59.8371,59.8011,59.8101,9100.0
2013-03-13 14:10:00,66.43,66.44,66.4,66.41,27300.0,59.8191,59.8281,59.7921,59.8011,27300.0
2013-03-13 14:15:00,66.42,66.45,66.4,66.42,8900.0,59.8101,59.8371,59.7921,59.8101,8900.0
2013-03-13 14:20:00,66.42,66.43,66.36,66.38,8100.0,59.8101,59.8191,59.7561,59.7741,8100.0
2013-03-13 14:25:00,66.39,66.45,66.37,66.39,18500.0,59.7831,59.8371,59.7651,59.7831,18500.0
2013-03-13 14:30:00,66.39,66.43,66.38,66.43,6700.0,59.7831,59.8191,59.7741,59.8191,6700.0
2013-03-13 14:35:00,66.45,66.45,66.4,66.43,11000.0,59.8371,59.8371,59.7921,59.8191,11000.0
2013-03-13 14:40:00,66.42,66.45,66.4,66.43,10400.0,59.8101,59.8371,59.7921,59.8191,10400.0
2013-03-13 14:45:00,66.43,66.43,66.38,66.43,9900.0,59.8191,59.8191,59.7741,59.8191,9900.0
2013-03-13 14:50:00,66.42,66.44,66.39,66.41,14400.0,59.8101,59.8281,59.7831,59.8011,14400.0
2013-03-13 14:55:00,66.4,66.4,66.34,66.35,11900.0,59.7921,59.7921,59.7381,59.7471,11900.0
2013-03-13 15:00:00,66.36,66.43,66.36,66.4,18200.0,59.7561,59.8191,59.7561,59.7921,18200.0
2013-03-13 15:05:00,66.39,66.41,66.28,66.31,15500.0,59.7831,59.8011,59.684,59.711,15500.0
2013-03-13 15:10:00,66.31,66.34,66.3,66.32,15400.0,59.711,59.7381,59.702,59.7201,15400.0
2013-03-13 15:15:00,66.33,66.34,66.28,66.29,24000.0,59.7291,59.7381,59.684,59.693,24000.0
2013-03-13 15:20:00,66.29,66.33,66.28,66.31,17400.0,59.693,59.7291,59.684,59.711,17400.0
2013-03-13 15:25:00,66.3,66.31,66.28,66.29,19400.0,59.702,59.711,59.684,59.693,19400.0
2013-03-13 15:30:00,66.29,66.33,66.28,66.31,30600.0,59.693,59.7291,59.684,59.711,30600.0
2013-03-13 15:35:00,66.32,66.34,66.29,66.29,30100.0,59.7201,59.7381,59.693,59.693,30100.0
2013-03-13 15:40:00,66.29,66.32,66.28,66.29,24700.0,59.693,59.7201,59.684,59.693,24700.0
2013-03-13 15:45:00,66.3,66.36,66.29,66.35,38600.0,59.702,59.7561,59.693,59.7471,38600.0
2013-03-13 15:50:00,66.35,66.4,66.31,66.39,40700.0,59.7471,59.7921,59.711,59.7831,40700.0
2013-03-13 15:55:00,66.39,66.4,66.22,66.23,175400.0,59.7831,59.7921,59.63,59.639,175400.0
2013-03-14 09:30:00,66.6,66.67,66.48,66.63,25400.0,59.9722,60.0352,59.8641,59.9992,25400.0
2013-03-14 09:35:00,66.64,66.7,66.51,66.6,16800.0,60.0082,60.0622,59.8911,59.9722,16800.0
2013-03-14 09:40:00,66.62,66.65,66.55,66.61,29200.0,59.9902,60.0172,59.9272,59.9812,29200.0
2013-03-14 09:45:00,66.57,66.61,66.52,66.61,11300.0,59.9452,59.9812,59.9001,59.9812,11300.0
2013-03-14 09:50:00,66.62,66.68,66.54,66.54,16700.0,59.9902,60.0442,59.9182,59.9182,16700.0
2013-03-14 09:55:00,66.58,66.63,66.53,66.6,18200.0,59.9542,59.9992,59.9092,59.9722,18200.0
2013-03-14 10:00:00,66.63,66.65,66.55,66.6,19100.0,59.9992,60.0172,59.9272,59.9722,19100.0
2013-03-14 10:05:00,66.6,66.61,66.51,66.51,10900.0,59.9722,59.9812,59.8911,59.8911,10900.0
2013-03-14 10:10:00,66.53,66.53,66.34,66.36,19900.0,59.9092,59.9092,59.7381,59.7561,19900.0
2013-03-14 10:15:00,66.36,66.41,66.26,66.36,20700.0,59.7561,59.8011,59.666,59.7561,20700.0
2013-03-14 10:20:00,66.35,66.45,66.24,66.39,27400.0,59.7471,59.8371,59.648,59.7831,27400.0
2013-03-14 10:25:00,66.39,66.47,66.38,66.39,16200.0,59.7831,59.8551,59.7741,59.7831,16200.0
2013-03-14 10:30:00,66.37,66.41,66.34,66.4,12700.0,59.7651,59.8011,59.7381,59.7921,12700.0
2013-03-14 10:35:00,66.39,66.4,66.37,66.39,11100.0,59.7831,59.7921,59.7651,59.7831,11100.0
2013-03-14 10:40:00,66.39,66.4,66.35,66.37,13800.0,59.7831,59.7921,59.7471,59.7651,13800.0
2013-03-14 10:45:00,66.36,66.41,66.34,66.38,10500.0,59.7561,59.8011,59.7381,59.7741,10500.0
2013-03-14 10:50:00,66.38,66.38,66.32,66.33,7300.0,59.7741,59.7741,59.7201,59.7291,7300.0
2013-03-14 10:55:00,66.34,66.36,66.22,66.22,13600.0,59.7381,59.7561,59.63,59.63,13600.0
2013-03-14 11:00:00,66.24,66.29,66.23,66.26,17000.0,59.648,59.693,59.639,59.666,17000.0
2013-03-14 11:05:00,66.27,66.32,66.25,66.26,10100.0,59.675,59.7201,59.657,59.666,10100.0
2013-03-14 11:10:00,66.26,66.28,66.24,66.27,6200.0,59.666,59.684,59.648,59.675,6200.0
2013-03-14 11:15:00,66.28,66.31,66.27,66.29,9900.0,59.684,59.711,59.675,59.693,9900.0
2013-03-14 11:20:00,66.3,66.32,66.3,66.31,4100.0,59.702,59.7201,59.702,59.711,4100.0
2013-03-14 11:25:00,66.31,66.31,66.27,66.31,8300.0,59.711,59.711,59.675,59.711,8300.0
2013-03-14 11:30:00,66.31,66.33,66.26,66.3,18400.0,59.711,59.7291,59.666,59.702,18400.0
2013-03-14 11:35:00,66.31,66.36,66.29,66.31,17700.0,59.711,59.7561,59.693,59.711,17700.0
2013-03-14 11:40:00,66.31,66.32,66.24,66.28,18200.0,59.711,59.7201,59.648,59.684,18200.0
2013-03-14 11:45:00,66.28,66.32,66.24,66.3,24600.0,59.684,59.7201,59.648,59.702,24600.0
2013-03-14 11:50:00,66.3,66.31,66.27,66.29,8100.0,59.702,59.711,59.675,59.693,8100.0
2013-03-14 11:55:00,66.3,66.31,66.25,66.25,14100.0,59.702,59.711,59.657,59.657,14100.0
2013-03-14 12:00:00,66.24,66.24,66.21,66.21,10600.0,59.648,59.648,59.621,59.621,10600.0
2013-03-14 12:05:00,66.21,66.23,66.2,66.2,21900.0,59.621,59.639,59.612,59.612,21900.0
2013-03-14 12:10:00,66.21,66.21,66.08,66.08,38100.0,59.621,59.621,59.5039,59.5039,38100.0
2013-03-14 12:15:00,66.08,66.15,66.0,66.08,82600.0,59.5039,59.567,59.4319,59.5039,82600.0
2013-03-14 12:20:00,66.08,66.09,66.05,66.08,17700.0,59.5039,59.5129,59.4769,59.5039,17700.0
2013-03-14 12:25:00,66.08,66.11,66.01,66.09,19100.0,59.5039,59.531,59.4409,59.5129,19100.0
2013-03-14 12:30:00,66.08,66.16,66.01,66.15,37700.0,59.5039,59.576,59.4409,59.567,37700.0
2013-03-14 12:35:00,66.16,66.25,66.14,66.22,15600.0,59.576,59.657,59.558,59.63,15600.0
2013-03-14 12:40:00,66.23,66.23,66.06,66.09,45900.0,59.639,59.639,59.4859,59.5129,45900.0
2013-03-14 12:45:00,66.08,66.21,66.08,66.19,14800.0,59.5039,59.621,59.5039,59.603,14800.0
2013-03-14 12:50:00,66.22,66.27,66.19,66.27,7600.0,59.63,59.675,59.603,59.675,7600.0
2013-03-14 12:55:00,66.27,66.29,66.22,66.23,19900.0,59.675,59.693,59.63,59.639,19900.0
2013-03-14 13:00:00,66.24,66.29,66.23,66.28,104100.0,59.648,59.693,59.639,59.684,104100.0
2013-03-14 13:05:00,66.3,66.32,66.24,66.26,29100.0,59.702,59.7201,59.648,59.666,29100.0
2013-03-14 13:10:00,66.26,66.26,66.23,66.25,6200.0,59.666,59.666,59.639,59.657,6200.0
2013-03-14 13:15:00,66.24,66.27,66.19,66.24,13800.0,59.648,59.675,59.603,59.648,13800.0
2013-03-14 13:20:00,66.25,66.25,66.16,66.18,12500.0,59.657,59.657,59.576,59.594,12500.0
2013-03-14 13:25:00,66.17,66.17,66.05,66.06,29900.0,59.585,59.585,59.4769,59.4859,29900.0
2013-03-14 13:30:00,66.06,66.1,66.0,66.08,33400.0,59.4859,59.5219,59.4319,59.5039,33400.0
2013-03-14 13:35:00,66.08,66.19,66.0,66.19,62800.0,59.5039,59.603,59.4319,59.603,62800.0
2013-03-14 13:40:00,66.18,66.2,66.12,66.17,33700.0,59.594,59.612,59.54,59.585,33700.0
2013-03-14 13:45:00,66.17,66.25,66.16,66.23,23100.0,59.585,59.657,59.576,59.639,23100.0
2013-03-14 13:50:00,66.24,66.26,66.21,66.24,16600.0,59.648,59.666,59.621,59.648,16600.0
2013-03-14 13:55:00,66.24,66.28,66.21,66.28,17300.0,59.648,59.684,59.621,59.684,17300.0
2013-03-14 14:00:00,66.28,66.29,66.26,66.28,17400.0,59.684,59.693,59.666,59.684,17400.0
2013-03-14 14:05:00,66.27,66.28,66.23,66.23,22000.0,59.675,59.684,59.639,59.639,22000.0
2013-03-14 14:10:00,66.22,66.29,66.13,66.23,86200.0,59.63,59.693,59.549,59.639,86200.0
2013-03-14 14:15:00,66.23,66.33,66.23,66.33,62400.0,59.639,59.7291,59.639,59.7291,62400.0
2013-03-14 14:20:00,66.33,66.36,66.25,66.33,90100.0,59.7291,59.7561,59.657,59.7291,90100.0
2013-03-14 14:25:00,66.33,66.47,66.3,66.42,56500.0,59.7291,59.8551,59.702,59.8101,56500.0
2013-03-14 14:30:00,66.43,66.46,66.39,66.45,39800.0,59.8191,59.8461,59.7831,59.8371,39800.0
2013-03-14 14:35:00,66.45,66.45,66.33,66.33,67400.0,59.8371,59.8371,59.7291,59.7291,67400.0
2013-03-14 14:40:00,66.34,66.42,66.28,66.28,75400.0,59.7381,59.8101,59.684,59.684,75400.0
2013-03-14 14:45:00,66.29,66.49,66.28,66.49,124700.0,59.693,59.8731,59.684,59.8731,124700.0
2013-03-14 14:50:00,66.48,66.5,66.44,66.47,11200.0,59.8641,59.8821,59.8281,59.8551,11200.0
2013-03-14 14:55:00,66.47,66.47,66.28,66.33,81800.0,59.8551,59.8551,59.684,59.7291,81800.0
2013-03-14 15:00:00,66.34,66.38,66.25,66.37,46200.0,59.7381,59.7741,59.657,59.7651,46200.0
2013-03-14 15:05:00,66.36,66.36,66.23,66.25,41300.0,59.7561,59.7561,59.639,59.657,41300.0
2013-03-14 15:10:00,66.26,66.28,66.24,66.25,12500.0,59.666,59.684,59.648,59.657,12500.0
2013-03-14 15:15:00,66.26,66.34,66.25,66.26,26700.0,59.666,59.7381,59.657,59.666,26700.0
2013-03-14 15:20:00,66.26,66.34,66.26,66.32,21700.0,59.666,59.7381,59.666,59.7201,21700.0
2013-03-14 15:25:00,66.32,66.34,66.25,66.28,38200.0,59.7201,59.7381,59.657,59.684,38200.0
2013-03-14 15:30:00,66.27,66.29,66.24,66.26,31100.0,59.675,59.693,59.648,59.666,31100.0
2013-03-14 15:35:00,66.27,66.28,66.23,66.23,28300.0,59.675,59.684,59.639,59.639,28300.0
2013-03-14 15:40:00,66.22,66.29,66.22,66.26,41900.0,59.63,59.693,59.63,59.666,41900.0
2013-03-14 15:45:00,66.27,66.3,66.24,66.25,46100.0,59.675,59.702,59.648,59.657,46100.0
2013-03-14 15:50:00,66.25,66.31,66.24,66.29,108500.0,59.657,59.711,59.648,59.693,108500.0
2013-03-14 15:55:00,66.29,66.31,66.18,66.19,140000.0,59.693,59.711,59.594,59.603,140000.0
2013-03-15 09:30:00,65.98,66.25,65.98,66.25,660800.0,59.4139,59.657,59.4139,59.657,660800.0
2013-03-15 09:35:00,66.3,66.34,66.04,66.09,25900.0,59.702,59.7381,59.4679,59.5129,25900.0
2013-03-15 09:40:00,66.1,66.14,65.91,65.91,34800.0,59.5219,59.558,59.3509,59.3509,34800.0
2013-03-15 09:45:00,65.94,65.95,65.76,65.83,33900.0,59.3779,59.3869,59.2158,59.2788,33900.0
2013-03-15 09:50:00,65.85,65.97,65.84,65.92,13400.0,59.2968,59.4049,59.2878,59.3599,13400.0
2013-03-15 09:55:00,65.93,65.93,65.8,65.8,15700.0,59.3689,59.3689,59.2518,59.2518,15700.0
2013-03-15 10:00:00,65.79,65.84,65.67,65.77,30500.0,59.2428,59.2878,59.1347,59.2248,30500.0
2013-03-15 10:05:00,65.78,65.8,65.74,65.77,22200.0,59.2338,59.2518,59.1978,59.2248,22200.0
2013-03-15 10:10:00,65.77,65.8,65.74,65.74,35400.0,59.2248,59.2518,59.1978,59.1978,35400.0
2013-03-15 10:15:00,65.72,65.77,65.71,65.76,18600.0,59.1798,59.2248,59.1708,59.2158,18600.0
2013-03-15 10:20:00,65.74,65.78,65.71,65.75,19300.0,59.1978,59.2338,59.1708,59.2068,19300.0
2013-03-15 10:25:00,65.74,65.79,65.74,65.78,14900.0,59.1978,59.2428,59.1978,59.2338,14900.0
2013-03-15 10:30:00,65.77,65.8,65.74,65.74,26700.0,59.2248,59.2518,59.1978,59.1978,26700.0
2013-03-15 10:35:00,65.74,65.83,65.73,65.83,16100.0,59.1978,59.2788,59.1888,59.2788,16100.0
2013-03-15 10:40:00,65.85,65.94,65.83,65.94,15400.0,59.2968,59.3779,59.2788,59.3779,15400.0
2013-03-15 10:45:00,65.95,65.98,65.89,65.91,21100.0,59.3869,59.4139,59.3328,59.3509,21100.0
2013-03-15 10:50:00,65.93,65.96,65.9,65.92,7500.0,59.3689,59.3959,59.3418,59.3599,7500.0
2013-03-15 10:55:00,65.94,65.98,65.91,65.97,12800.0,59.3779,59.4139,59.3509,59.4049,12800.0
2013-03-15 11:00:00,65.97,65.98,65.77,65.87,36800.0,59.4049,59.4139,59.2248,59.3148,36800.0
2013-03-15 11:05:00,65.87,65.9,65.77,65.84,57100.0,59.3148,59.3418,59.2248,59.2878,57100.0
2013-03-15 11:10:00,65.84,65.87,65.77,65.82,17800.0,59.2878,59.3148,59.2248,59.2698,17800.0
2013-03-15 11:15:00,65.83,65.87,65.82,65.85,14000.0,59.2788,59.3148,59.2698,59.2968,14000.0
2013-03-15 11:20:00,65.85,65.9,65.78,65.83,31800.0,59.2968,59.3418,59.2338,59.2788,31800.0
2013-03-15 11:25:00,65.85,65.87,65.76,65.78,35200.0,59.2968,59.3148,59.2158,59.2338,35200.0
2013-03-15 11:30:00,65.78,65.79,65.75,65.76,13400.0,59.2338,59.2428,59.2068,59.2158,13400.0
2013-03-15 11:35:00,65.76,65.79,65.7,65.72,44500.0,59.2158,59.2428,59.1618,59.1798,44500.0
2013-03-15 11:40:00,65.73,65.74,65.7,65.73,13600.0,59.1888,59.1978,59.1618,59.1888,13600.0
2013-03-15 11:45:00,65.73,65.74,65.71,65.72,15400.0,59.1888,59.1978,59.1708,59.1798,15400.0
2013-03-15 11:50:00,65.72,65.77,65.65,65.76,44600.0,59.1798,59.2248,59.1167,59.2158,44600.0
2013-03-15 11:55:00,65.76,65.78,65.74,65.76,12800.0,59.2158,59.2338,59.1978,59.2158,12800.0
2013-03-15 12:00:00,65.76,65.78,65.72,65.74,23300.0,59.2158,59.2338,59.1798,59.1978,23300.0
2013-03-15 12:05:00,65.75,65.78,65.73,65.76,15300.0,59.2068,59.2338,59.1888,59.2158,15300.0
2013-03-15 12:10:00,65.77,65.78,65.75,65.75,6300.0,59.2248,59.2338,59.2068,59.2068,6300.0
2013-03-15 12:15:00,65.76,65.77,65.75,65.77,10600.0,59.2158,59.2248,59.2068,59.2248,10600.0
2013-03-15 12:20:00,65.77,65.77,65.75,65.76,9700.0,59.2248,59.2248,59.2068,59.2158,9700.0
2013-03-15 12:25:00,65.77,65.8,65.77,65.78,4000.0,59.2248,59.2518,59.2248,59.2338,4000.0
2013-03-15 12:30:00,65.77,65.78,65.75,65.76,9200.0,59.2248,59.2338,59.2068,59.2158,9200.0
2013-03-15 12:35:00,65.77,65.78,65.76,65.76,9400.0,59.2248,59.2338,59.2158,59.2158,9400.0
2013-03-15 12:40:00,65.76,65.78,65.76,65.76,3700.0,59.2158,59.2338,59.2158,59.2158,3700.0
2013-03-15 12:45:00,65.77,65.78,65.76,65.76,6500.0,59.2248,59.2338,59.2158,59.2158,6500.0
2013-03-15 12:50:00,65.75,65.76,65.72,65.73,7400.0,59.2068,59.2158,59.1798,59.1888,7400.0
2013-03-15 12:55:00,65.73,65.75,65.73,65.73,4100.0,59.1888,59.2068,59.1888,59.1888,4100.0
2013-03-15 13:00:00,65.73,65.74,65.69,65.71,10200.0,59.1888,59.1978,59.1527,59.1708,10200.0
2013-03-15 13:05:00,65.71,65.73,65.71,65.71,5200.0,59.1708,59.1888,59.1708,59.1708,5200.0
2013-03-15 13:10:00,65.71,65.75,65.6,65.62,27300.0,59.1708,59.2068,59.0717,59.0897,27300.0
2013-03-15 13:15:00,65.61,65.67,65.61,65.65,9000.0,59.0807,59.1347,59.0807,59.1167,9000.0
2013-03-15 13:20:00,65.65,65.68,65.65,65.68,5400.0,59.1167,59.1437,59.1167,59.1437,5400.0
2013-03-15 13:25:00,65.69,65.7,65.69,65.7,5800.0,59.1527,59.1618,59.1527,59.1618,5800.0
2013-03-15 13:30:00,65.7,65.73,65.7,65.71,8500.0,59.1618,59.1888,59.1618,59.1708,8500.0
2013-03-15 13:35:00,65.72,65.75,65.71,65.73,5400.0,59.1798,59.2068,59.1708,59.1888,5400.0
2013-03-15 13:40:00,65.74,65.74,65.72,65.73,4500.0,59.1978,59.1978,59.1798,59.1888,4500.0
2013-03-15 13:45:00,65.73,65.74,65.72,65.74,4900.0,59.1888,59.1978,59.1798,59.1978,4900.0
2013-03-15 13:50:00,65.74,65.75,65.72,65.74,11300.0,59.1978,59.2068,59.1798,59.1978,11300.0
2013-03-15 13:55:00,65.73,65.75,65.73,65.74,4900.0,59.1888,59.2068,59.1888,59.1978,4900.0
2013-03-15 14:00:00,65.75,65.75,65.72,65.74,9200.0,59.2068,59.2068,59.1798,59.1978,9200.0
2013-03-15 14:05:00,65.74,65.74,65.67,65.68,10200.0,59.1978,59.1978,59.1347,59.1437,10200.0
2013-03-15 14:10:00,65.68,65.7,65.67,65.7,5900.0,59.1437,59.1618,59.1347,59.1618,5900.0
2013-03-15 14:15:00,65.71,65.73,65.66,65.66,9300.0,59.1708,59.1888,59.1257,59.1257,9300.0
2013-03-15 14:20:00,65.65,65.66,65.59,65.6,13700.0,59.1167,59.1257,59.0627,59.0717,13700.0
2013-03-15 14:25:00,65.6,65.61,65.55,65.56,10000.0,59.0717,59.0807,59.0267,59.0357,10000.0
2013-03-15 14:30:00,65.56,65.59,65.55,65.57,8500.0,59.0357,59.0627,59.0267,59.0447,8500.0
2013-03-15 14:35:00,65.58,65.59,65.48,65.53,10700.0,59.0537,59.0627,58.9636,59.0087,10700.0
2013-03-15 14:40:00,65.53,65.56,65.52,65.55,8600.0,59.0087,59.0357,58.9997,59.0267,8600.0
2013-03-15 14:45:00,65.54,65.56,65.52,65.55,7000.0,59.0177,59.0357,58.9997,59.0267,7000.0
2013-03-15 14:50:00,65.55,65.58,65.46,65.53,15900.0,59.0267,59.0537,58.9456,59.0087,15900.0
2013-03-15 14:55:00,65.53,65.59,65.53,65.55,15600.0,59.0087,59.0627,59.0087,59.0267,15600.0
2013-03-15 15:00:00,65.57,65.66,65.56,65.65,14600.0,59.0447,59.1257,59.0357,59.1167,14600.0
2013-03-15 15:05:00,65.65,65.67,65.61,65.67,13200.0,59.1167,59.1347,59.0807,59.1347,13200.0
2013-03-15 15:10:00,65.68,65.69,65.61,65.61,13200.0,59.1437,59.1527,59.0807,59.0807,13200.0
2013-03-15 15:15:00,65.61,65.62,65.58,65.6,14400.0,59.0807,59.0897,59.0537,59.0717,14400.0
2013-03-15 15:20:00,65.59,65.6,65.52,65.52,16600.0,59.0627,59.0717,58.9997,58.9997,16600.0
2013-03-15 15:25:00,65.51,65.56,65.51,65.55,13200.0,58.9907,59.0357,58.9907,59.0267,13200.0
2013-03-15 15:30:00,65.56,65.59,65.51,65.59,15300.0,59.0357,59.0627,58.9907,59.0627,15300.0
2013-03-15 15:35:00,65.59,65.62,65.57,65.57,16900.0,59.0627,59.0897,59.0447,59.0447,16900.0
2013-03-15 15:40:00,65.57,65.57,65.48,65.48,23900.0,59.0447,59.0447,58.9636,58.9636,23900.0
2013-03-15 15:45:00,65.49,65.54,65.49,65.49,27800.0,58.9727,59.0177,58.9727,58.9727,27800.0
2013-03-15 15:50:00,65.49,65.51,65.45,65.46,48900.0,58.9727,58.9907,58.9366,58.9456,48900.0
2013-03-15 15:55:00,65.46,65.5,65.42,65.43,125600.0,58.9456,58.9817,58.9096,58.9186,125600.0
2013-03-18 09:30:00,64.88,64.89,64.61,64.73,27700.0,58.4234,58.4324,58.1802,58.2883,27700.0
2013-03-18 09:35:00,64.73,64.79,64.6,64.72,10900.0,58.2883,58.3423,58.1712,58.2793,10900.0
2013-03-18 09:40:00,64.7,64.87,64.7,64.87,15600.0,58.2613,58.4144,58.2613,58.4144,15600.0
2013-03-18 09:45:00,64.92,64.97,64.85,64.93,8900.0,58.4594,58.5044,58.3963,58.4684,8900.0
2013-03-18 09:50:00,64.94,64.96,64.8,64.81,6600.0,58.4774,58.4954,58.3513,58.3603,6600.0
2013-03-18 09:55:00,64.79,65.01,64.79,65.0,15300.0,58.3423,58.5404,58.3423,58.5314,15300.0
2013-03-18 10:00:00,64.98,65.08,64.94,64.98,17500.0,58.5134,58.6035,58.4774,58.5134,17500.0
2013-03-18 10:05:00,65.0,65.04,64.91,64.91,11700.0,58.5314,58.5674,58.4504,58.4504,11700.0
2013-03-18 10:10:00,64.94,65.05,64.94,65.03,10000.0,58.4774,58.5764,58.4774,58.5584,10000.0
2013-03-18 10:15:00,65.06,65.1,65.0,65.09,8500.0,58.5854,58.6215,58.5314,58.6125,8500.0
2013-03-18 10:20:00,65.07,65.09,65.03,65.03,12800.0,58.5944,58.6125,58.5584,58.5584,12800.0
2013-03-18 10:25:00,65.04,65.18,65.04,65.15,13100.0,58.5674,58.6935,58.5674,58.6665,13100.0
2013-03-18 10:30:00,65.15,65.2,65.05,65.07,17400.0,58.6665,58.7115,58.5764,58.5944,17400.0
2013-03-18 10:35:00,65.09,65.17,65.06,65.06,8100.0,58.6125,58.6845,58.5854,58.5854,8100.0
2013-03-18 10:40:00,65.08,65.08,65.03,65.04,6300.0,58.6035,58.6035,58.5584,58.5674,6300.0
2013-03-18 10:45:00,65.04,65.11,65.02,65.05,10200.0,58.5674,58.6305,58.5494,58.5764,10200.0
2013-03-18 10:50:00,65.05,65.1,65.03,65.08,7100.0,58.5764,58.6215,58.5584,58.6035,7100.0
2013-03-18 10:55:00,65.07,65.15,65.07,65.1,18600.0,58.5944,58.6665,58.5944,58.6215,18600.0
2013-03-18 11:00:00,65.1,65.15,65.06,65.14,7300.0,58.6215,58.6665,58.5854,58.6575,7300.0
2013-03-18 11:05:00,65.15,65.17,65.1,65.16,10100.0,58.6665,58.6845,58.6215,58.6755,10100.0
2013-03-18 11:10:00,65.16,65.29,65.16,65.22,19900.0,58.6755,58.7926,58.6755,58.7295,19900.0
2013-03-18 11:15:00,65.23,65.25,65.22,65.23,13400.0,58.7385,58.7565,58.7295,58.7385,13400.0
2013-03-18 11:20:00,65.24,65.25,65.21,65.25,10400.0,58.7475,58.7565,58.7205,58.7565,10400.0
2013-03-18 11:25:00,65.25,65.26,65.21,65.21,9200.0,58.7565,58.7655,58.7205,58.7205,9200.0
2013-03-18 11:30:00,65.22,65.23,65.18,65.18,5000.0,58.7295,58.7385,58.6935,58.6935,5000.0
2013-03-18 11:35:00,65.18,65.23,65.18,65.22,7700.0,58.6935,58.7385,58.6935,58.7295,7700.0
2013-03-18 11:40:00,65.22,65.26,65.21,65.21,6500.0,58.7295,58.7655,58.7205,58.7205,6500.0
2013-03-18 11:45:00,65.23,65.3,65.21,65.29,10000.0,58.7385,58.8016,58.7205,58.7926,10000.0
2013-03-18 11:50:00,65.3,65.35,65.3,65.33,3300.0,58.8016,58.8466,58.8016,58.8286,3300.0
2013-03-18 11:55:00,65.35,65.36,65.33,65.35,4200.0,58.8466,58.8556,58.8286,58.8466,4200.0
2013-03-18 12:00:00,65.36,65.42,65.35,65.4,10700.0,58.8556,58.9096,58.8466,58.8916,10700.0
2013-03-18 12:05:00,65.41,65.48,65.41,65.47,11800.0,58.9006,58.9636,58.9006,58.9546,11800.0
2013-03-18 12:10:00,65.48,65.5,65.46,65.47,8600.0,58.9636,58.9817,58.9456,58.9546,8600.0
2013-03-18 12:15:00,65.47,65.5,65.46,65.47,10000.0,58.9546,58.9817,58.9456,58.9546,10000.0
2013-03-18 12:20:00,65.45,65.5,65.44,65.48,7000.0,58.9366,58.9817,58.9276,58.9636,7000.0
2013-03-18 12:25:00,65.48,65.51,65.46,65.46,16000.0,58.9636,58.9907,58.9456,58.9456,16000.0
2013-03-18 12:30:00,65.47,65.5,65.47,65.48,10400.0,58.9546,58.9817,58.9546,58.9636,10400.0
2013-03-18 12:35:00,65.48,65.5,65.48,65.48,5100.0,58.9636,58.9817,58.9636,58.9636,5100.0
2013-03-18 12:40:00,65.47,65.47,65.41,65.41,12700.0,58.9546,58.9546,58.9006,58.9006,12700.0
2013-03-18 12:45:00,65.41,65.44,65.4,65.4,4800.0,58.9006,58.9276,58.8916,58.8916,4800.0
2013-03-18 12:50:00,65.4,65.4,65.33,65.36,5900.0,58.8916,58.8916,58.8286,58.8556,5900.0
2013-03-18 12:55:00,65.36,65.4,65.34,65.4,4800.0,58.8556,58.8916,58.8376,58.8916,4800.0
2013-03-18 13:00:00,65.39,65.39,65.33,65.33,3200.0,58.8826,58.8826,58.8286,58.8286,3200.0
2013-03-18 13:05:00,65.35,65.42,65.35,65.4,11900.0,58.8466,58.9096,58.8466,58.8916,11900.0
2013-03-18 13:10:00,65.39,65.49,65.39,65.48,6100.0,58.8826,58.9727,58.8826,58.9636,6100.0
2013-03-18 13:15:00,65.48,65.51,65.43,65.44,13000.0,58.9636,58.9907,58.9186,58.9276,13000.0
2013-03-18 13:20:00,65.44,65.45,65.43,65.44,11200.0,58.9276,58.9366,58.9186,58.9276,11200.0
2013-03-18 13:25:00,65.44,65.45,65.41,65.41,26600.0,58.9276,58.9366,58.9006,58.9006,26600.0
2013-03-18 13:30:00,65.41,65.44,65.41,65.43,16600.0,58.9006,58.9276,58.9006,58.9186,16600.0
2013-03-18 13:35:00,65.43,65.46,65.4,65.42,11500.0,58.9186,58.9456,58.8916,58.9096,11500.0
2013-03-18 13:40:00,65.41,65.45,65.4,65.42,13500.0,58.9006,58.9366,58.8916,58.9096,13500.0
2013-03-18 13:45:00,65.43,65.46,65.42,65.44,11800.0,58.9186,58.9456,58.9096,58.9276,11800.0
2013-03-18 13:50:00,65.44,65.45,65.4,65.43,14000.0,58.9276,58.9366,58.8916,58.9186,14000.0
2013-03-18 13:55:00,65.44,65.47,65.42,65.43,10300.0,58.9276,58.9546,58.9096,58.9186,10300.0
2013-03-18 14:00:00,65.42,65.47,65.4,65.46,8700.0,58.9096,58.9546,58.8916,58.9456,8700.0
2013-03-18 14:05:00,65.47,65.55,65.47,65.55,9000.0,58.9546,59.0267,58.9546,59.0267,9000.0
2013-03-18 14:10:00,65.54,65.58,65.54,65.58,9800.0,59.0177,59.0537,59.0177,59.0537,9800.0
2013-03-18 14:15:00,65.59,65.64,65.59,65.59,15300.0,59.0627,59.1077,59.0627,59.0627,15300.0
2013-03-18 14:20:00,65.59,65.6,65.55,65.6,7500.0,59.0627,59.0717,59.0267,59.0717,7500.0
2013-03-18 14:25:00,65.59,65.61,65.54,65.6,12700.0,59.0627,59.0807,59.0177,59.0717,12700.0
2013-03-18 14:30:00,65.61,65.63,65.54,65.54,9700.0,59.0807,59.0987,59.0177,59.0177,9700.0
2013-03-18 14:35:00,65.53,65.55,65.51,65.52,10300.0,59.0087,59.0267,58.9907,58.9997,10300.0
2013-03-18 14:40:00,65.52,65.59,65.51,65.59,16300.0,58.9997,59.0627,58.9907,59.0627,16300.0
2013-03-18 14:45:00,65.6,65.63,65.57,65.61,26600.0,59.0717,59.0987,59.0447,59.0807,26600.0
2013-03-18 14:50:00,65.62,65.62,65.58,65.59,21100.0,59.0897,59.0897,59.0537,59.0627,21100.0
2013-03-18 14:55:00,65.59,65.59,65.51,65.51,27000.0,59.0627,59.0627,58.9907,58.9907,27000.0
2013-03-18 15:00:00,65.51,65.52,65.46,65.47,24500.0,58.9907,58.9997,58.9456,58.9546,24500.0
2013-03-18 15:05:00,65.46,65.53,65.46,65.48,34000.0,58.9456,59.0087,58.9456,58.9636,34000.0
2013-03-18 15:10:00,65.48,65.53,65.48,65.51,20100.0,58.9636,59.0087,58.9636,58.9907,20100.0
2013-03-18 15:15:00,65.49,65.49,65.39,65.47,34500.0,58.9727,58.9727,58.8826,58.9546,34500.0
2013-03-18 15:20:00,65.48,65.48,65.42,65.46,19800.0,58.9636,58.9636,58.9096,58.9456,19800.0
2013-03-18 15:25:00,65.47,65.47,65.43,65.45,32200.0,58.9546,58.9546,58.9186,58.9366,32200.0
2013-03-18 15:30:00,65.45,65.45,65.33,65.33,21000.0,58.9366,58.9366,58.8286,58.8286,21000.0
2013-03-18 15:35:00,65.33,65.34,65.26,65.29,16100.0,58.8286,58.8376,58.7655,58.7926,16100.0
2013-03-18 15:40:00,65.3,65.34,65.26,65.3,27900.0,58.8016,58.8376,58.7655,58.8016,27900.0
2013-03-18 15:45:00,65.3,65.37,65.29,65.36,30800.0,58.8016,58.8646,58.7926,58.8556,30800.0
2013-03-18 15:50:00,65.36,65.37,65.32,65.37,41600.0,58.8556,58.8646,58.8196,58.8646,41600.0
2013-03-18 15:55:00,65.36,65.45,65.36,65.41,74700.0,58.8556,58.9366,58.8556,58.9006,74700.0
2013-03-19 09:30:00,65.3,65.63,65.2,65.2,35200.0,58.8016,59.0987,58.7115,58.7115,35200.0
2013-03-19 09:35:00,65.23,65.23,65.07,65.07,15600.0,58.7385,58.7385,58.5944,58.5944,15600.0
2013-03-19 09:40:00,65.07,65.16,65.07,65.11,7600.0,58.5944,58.6755,58.5944,58.6305,7600.0
2013-03-19 09:45:00,65.13,65.3,65.13,65.3,13600.0,58.6485,58.8016,58.6485,58.8016,13600.0
2013-03-19 09:50:00,65.3,65.38,65.29,65.37,11700.0,58.8016,58.8736,58.7926,58.8646,11700.0
2013-03-19 09:55:00,65.39,65.43,65.3,65.41,17100.0,58.8826,58.9186,58.8016,58.9006,17100.0
2013-03-19 10:00:00,65.42,65.57,65.42,65.53,18500.0,58.9096,59.0447,58.9096,59.0087,18500.0
2013-03-19 10:05:00,65.52,65.53,65.41,65.42,7200.0,58.9997,59.0087,58.9006,58.9096,7200.0
2013-03-19 10:10:00,65.41,65.41,65.34,65.35,8100.0,58.9006,58.9006,58.8376,58.8466,8100.0
2013-03-19 10:15:00,65.36,65.38,65.33,65.35,7500.0,58.8556,58.8736,58.8286,58.8466,7500.0
2013-03-19 10:20:00,65.37,65.45,65.28,65.33,15100.0,58.8646,58.9366,58.7835,58.8286,15100.0
2013-03-19 10:25:00,65.34,65.34,65.17,65.18,22100.0,58.8376,58.8376,58.6845,58.6935,22100.0
2013-03-19 10:30:00,65.19,65.2,65.14,65.19,10000.0,58.7025,58.7115,58.6575,58.7025,10000.0
2013-03-19 10:35:00,65.2,65.23,65.17,65.2,7700.0,58.7115,58.7385,58.6845,58.7115,7700.0
2013-03-19 10:40:00,65.2,65.25,65.2,65.24,9300.0,58.7115,58.7565,58.7115,58.7475,9300.0
2013-03-19 10:45:00,65.24,65.24,65.11,65.11,15700.0,58.7475,58.7475,58.6305,58.6305,15700.0
2013-03-19 10:50:00,65.1,65.19,65.1,65.15,9600.0,58.6215,58.7025,58.6215,58.6665,9600.0
2013-03-19 10:55:00,65.15,65.19,65.1,65.19,12100.0,58.6665,58.7025,58.6215,58.7025,12100.0
2013-03-19 11:00:00,65.18,65.19,65.12,65.16,6100.0,58.6935,58.7025,58.6395,58.6755,6100.0
2013-03-19 11:05:00,65.17,65.24,65.17,65.24,6900.0,58.6845,58.7475,58.6845,58.7475,6900.0
2013-03-19 11:10:00,65.24,65.38,65.23,65.38,8900.0,58.7475,58.8736,58.7385,58.8736,8900.0
2013-03-19 11:15:00,65.38,65.47,65.37,65.47,10000.0,58.8736,58.9546,58.8646,58.9546,10000.0
2013-03-19 11:20:00,65.47,65.47,65.44,65.44,6400.0,58.9546,58.9546,58.9276,58.9276,6400.0
2013-03-19 11:25:00,65.45,65.47,65.43,65.43,6600.0,58.9366,58.9546,58.9186,58.9186,6600.0
2013-03-19 11:30:00,65.44,65.5,65.42,65.42,20900.0,58.9276,58.9817,58.9096,58.9096,20900.0
2013-03-19 11:35:00,65.42,65.47,65.38,65.45,11900.0,58.9096,58.9546,58.8736,58.9366,11900.0
2013-03-19 11:40:00,65.44,65.44,65.34,65.34,9600.0,58.9276,58.9276,58.8376,58.8376,9600.0
2013-03-19 11:45:00,65.32,65.32,65.13,65.13,15200.0,58.8196,58.8196,58.6485,58.6485,15200.0
2013-03-19 11:50:00,65.14,65.15,64.99,65.01,13800.0,58.6575,58.6665,58.5224,58.5404,13800.0
2013-03-19 11:55:00,65.04,65.05,64.9,65.0,22500.0,58.5674,58.5764,58.4414,58.5314,22500.0
2013-03-19 12:00:00,65.01,65.03,64.97,65.01,6600.0,58.5404,58.5584,58.5044,58.5404,6600.0
2013-03-19 12:05:00,65.0,65.07,64.96,64.97,11000.0,58.5314,58.5944,58.4954,58.5044,11000.0
2013-03-19 12:10:00,64.97,65.02,64.94,65.02,17700.0,58.5044,58.5494,58.4774,58.5494,17700.0
2013-03-19 12:15:00,65.03,65.06,64.93,65.03,16400.0,58.5584,58.5854,58.4684,58.5584,16400.0
2013-03-19 12:20:00,65.04,65.12,65.01,65.09,10500.0,58.5674,58.6395,58.5404,58.6125,10500.0
2013-03-19 12:25:00,65.09,65.14,65.07,65.12,6100.0,58.6125,58.6575,58.5944,58.6395,6100.0
2013-03-19 12:30:00,65.1,65.1,64.97,64.98,7700.0,58.6215,58.6215,58.5044,58.5134,7700.0
2013-03-19 12:35:00,65.02,65.07,65.01,65.06,3100.0,58.5494,58.5944,58.5404,58.5854,3100.0
2013-03-19 12:40:00,65.06,65.12,65.05,65.08,12500.0,58.5854,58.6395,58.5764,58.6035,12500.0
2013-03-19 12:45:00,65.08,65.08,64.99,64.99,9200.0,58.6035,58.6035,58.5224,58.5224,9200.0
2013-03-19 12:50:00,64.98,64.98,64.91,64.93,4900.0,58.5134,58.5134,58.4504,58.4684,4900.0
2013-03-19 12:55:00,64.92,64.94,64.9,64.9,4200.0,58.4594,58.4774,58.4414,58.4414,4200.0
2013-03-19 13:00:00,64.91,64.91,64.85,64.86,7300.0,58.4504,58.4504,58.3963,58.4053,7300.0
2013-03-19 13:05:00,64.86,64.94,64.86,64.86,13400.0,58.4053,58.4774,58.4053,58.4053,13400.0
2013-03-19 13:10:00,64.86,64.91,64.86,64.87,11500.0,58.4053,58.4504,58.4053,58.4144,11500.0
2013-03-19 13:15:00,64.86,64.89,64.82,64.85,50000.0,58.4053,58.4324,58.3693,58.3963,50000.0
2013-03-19 13:20:00,64.85,64.88,64.67,64.74,122100.0,58.3963,58.4234,58.2343,58.2973,122100.0
2013-03-19 13:25:00,64.73,64.74,64.68,64.73,26100.0,58.2883,58.2973,58.2433,58.2883,26100.0
2013-03-19 13:30:00,64.71,64.81,64.69,64.77,17700.0,58.2703,58.3603,58.2523,58.3243,17700.0
2013-03-19 13:35:00,64.77,64.81,64.74,64.81,46800.0,58.3243,58.3603,58.2973,58.3603,46800.0
2013-03-19 13:40:00,64.81,64.92,64.81,64.91,15700.0,58.3603,58.4594,58.3603,58.4504,15700.0
2013-03-19 13:45:00,64.9,64.92,64.89,64.92,3600.0,58.4414,58.4594,58.4324,58.4594,3600.0
2013-03-19 13:50:00,64.91,64.92,64.85,64.85,9800.0,58.4504,58.4594,58.3963,58.3963,9800.0
2013-03-19 13:55:00,64.85,64.93,64.85,64.91,12500.0,58.3963,58.4684,58.3963,58.4504,12500.0
2013-03-19 14:00:00,64.91,64.95,64.9,64.9,17900.0,58.4504,58.4864,58.4414,58.4414,17900.0
2013-03-19 14:05:00,64.9,64.93,64.89,64.93,23500.0,58.4414,58.4684,58.4324,58.4684,23500.0
2013-03-19 14:10:00,64.94,64.98,64.91,64.98,28600.0,58.4774,58.5134,58.4504,58.5134,28600.0
2013-03-19 14:15:00,64.98,65.03,64.89,64.93,46700.0,58.5134,58.5584,58.4324,58.4684,46700.0
2013-03-19 14:20:00,64.94,65.1,64.94,65.08,20600.0,58.4774,58.6215,58.4774,58.6035,20600.0
2013-03-19 14:25:00,65.08,65.11,65.03,65.06,22100.0,58.6035,58.6305,58.5584,58.5854,22100.0
2013-03-19 14:30:00,65.06,65.14,65.04,65.1,25500.0,58.5854,58.6575,58.5674,58.6215,25500.0
2013-03-19 14:35:00,65.11,65.14,65.08,65.11,15000.0,58.6305,58.6575,58.6035,58.6305,15000.0
2013-03-19 14:40:00,65.12,65.12,64.98,64.99,15900.0,58.6395,58.6395,58.5134,58.5224,15900.0
2013-03-19 14:45:00,64.99,65.0,64.92,64.92,16000.0,58.5224,58.5314,58.4594,58.4594,16000.0
2013-03-19 14:50:00,64.91,64.92,64.87,64.88,11900.0,58.4504,58.4594,58.4144,58.4234,11900.0
2013-03-19 14:55:00,64.88,64.89,64.86,64.87,14000.0,58.4234,58.4324,58.4053,58.4144,14000.0
2013-03-19 15:00:00,64.87,64.92,64.86,64.9,35600.0,58.4144,58.4594,58.4053,58.4414,35600.0
2013-03-19 15:05:00,64.9,64.95,64.88,64.95,121100.0,58.4414,58.4864,58.4234,58.4864,121100.0
2013-03-19 15:10:00,64.95,65.19,64.92,65.15,56200.0,58.4864,58.7025,58.4594,58.6665,56200.0
2013-03-19 15:15:00,65.18,65.26,65.1,65.12,19200.0,58.6935,58.7655,58.6215,58.6395,19200.0
2013-03-19 15:20:00,65.11,65.12,65.03,65.05,14000.0,58.6305,58.6395,58.5584,58.5764,14000.0
2013-03-19 15:25:00,65.07,65.13,65.06,65.09,24800.0,58.5944,58.6485,58.5854,58.6125,24800.0
2013-03-19 15:30:00,65.09,65.13,65.01,65.02,32800.0,58.6125,58.6485,58.5404,58.5494,32800.0
2013-03-19 15:35:00,65.02,65.17,65.01,65.14,33600.0,58.5494,58.6845,58.5404,58.6575,33600.0
2013-03-19 15:40:00,65.14,65.19,65.11,65.17,33300.0,58.6575,58.7025,58.6305,58.6845,33300.0
2013-03-19 15:45:00,65.16,65.19,65.03,65.06,67400.0,58.6755,58.7025,58.5584,58.5854,67400.0
2013-03-19 15:50:00,65.06,65.28,65.06,65.27,99700.0,58.5854,58.7835,58.5854,58.7745,99700.0
2013-03-19 15:55:00,65.28,65.33,65.25,65.28,73100.0,58.7835,58.8286,58.7565,58.7835,73100.0
2013-03-20 09:30:00,65.76,65.97,65.66,65.72,26800.0,59.2158,59.4049,59.1257,59.1798,26800.0
2013-03-20 09:35:00,65.72,65.88,65.68,65.82,8800.0,59.1798,59.3238,59.1437,59.2698,8800.0
2013-03-20 09:40:00,65.83,65.88,65.73,65.81,10500.0,59.2788,59.3238,59.1888,59.2608,10500.0
2013-03-20 09:45:00,65.78,65.79,65.56,65.56,10100.0,59.2338,59.2428,59.0357,59.0357,10100.0
2013-03-20 09:50:00,65.59,65.66,65.59,65.66,11900.0,59.0627,59.1257,59.0627,59.1257,11900.0
2013-03-20 09:55:00,65.66,65.67,65.55,65.67,22200.0,59.1257,59.1347,59.0267,59.1347,22200.0
2013-03-20 10:00:00,65.67,65.76,65.63,65.7,8800.0,59.1347,59.2158,59.0987,59.1618,8800.0
2013-03-20 10:05:00,65.67,65.7,65.63,65.65,10400.0,59.1347,59.1618,59.0987,59.1167,10400.0
2013-03-20 10:10:00,65.66,65.77,65.66,65.72,9600.0,59.1257,59.2248,59.1257,59.1798,9600.0
2013-03-20 10:15:00,65.72,65.75,65.56,65.56,24000.0,59.1798,59.2068,59.0357,59.0357,24000.0
2013-03-20 10:20:00,65.55,65.57,65.45,65.56,18900.0,59.0267,59.0447,58.9366,59.0357,18900.0
2013-03-20 10:25:00,65.56,65.68,65.56,65.63,28800.0,59.0357,59.1437,59.0357,59.0987,28800.0
2013-03-20 10:30:00,65.61,65.63,65.56,65.62,19200.0,59.0807,59.0987,59.0357,59.0897,19200.0
2013-03-20 10:35:00,65.59,65.62,65.42,65.45,28200.0,59.0627,59.0897,58.9096,58.9366,28200.0
2013-03-20 10:40:00,65.44,65.59,65.43,65.54,24000.0,58.9276,59.0627,58.9186,59.0177,24000.0
2013-03-20 10:45:00,65.53,65.6,65.51,65.6,11900.0,59.0087,59.0717,58.9907,59.0717,11900.0
2013-03-20 10:50:00,65.6,65.6,65.54,65.59,10400.0,59.0717,59.0717,59.0177,59.0627,10400.0
2013-03-20 10:55:00,65.59,65.67,65.59,65.66,15200.0,59.0627,59.1347,59.0627,59.1257,15200.0
2013-03-20 11:00:00,65.66,65.66,65.62,65.65,9200.0,59.1257,59.1257,59.0897,59.1167,9200.0
2013-03-20 11:05:00,65.65,65.66,65.61,65.64,13600.0,59.1167,59.1257,59.0807,59.1077,13600.0
2013-03-20 11:10:00,65.62,65.65,65.6,65.61,8500.0,59.0897,59.1167,59.0717,59.0807,8500.0
2013-03-20 11:15:00,65.6,65.63,65.57,65.57,12300.0,59.0717,59.0987,59.0447,59.0447,12300.0
2013-03-20 11:20:00,65.58,65.63,65.58,65.6,10500.0,59.0537,59.0987,59.0537,59.0717,10500.0
2013-03-20 11:25:00,65.61,65.65,65.61,65.62,10800.0,59.0807,59.1167,59.0807,59.0897,10800.0
2013-03-20 11:30:00,65.63,65.65,65.6,65.6,7600.0,59.0987,59.1167,59.0717,59.0717,7600.0
2013-03-20 11:35:00,65.6,65.65,65.6,65.64,13100.0,59.0717,59.1167,59.0717,59.1077,13100.0
2013-03-20 11:40:00,65.64,65.65,65.48,65.5,9800.0,59.1077,59.1167,58.9636,58.9817,9800.0
2013-03-20 11:45:00,65.51,65.51,65.44,65.44,6800.0,58.9907,58.9907,58.9276,58.9276,6800.0
2013-03-20 11:50:00,65.44,65.44,65.39,65.4,12600.0,58.9276,58.9276,58.8826,58.8916,12600.0
2013-03-20 11:55:00,65.41,65.41,65.33,65.33,8700.0,58.9006,58.9006,58.8286,58.8286,8700.0
2013-03-20 12:00:00,65.33,65.35,65.31,65.31,17300.0,58.8286,58.8466,58.8106,58.8106,17300.0
2013-03-20 12:05:00,65.31,65.32,65.26,65.32,8700.0,58.8106,58.8196,58.7655,58.8196,8700.0
2013-03-20 12:10:00,65.31,65.39,65.31,65.38,8700.0,58.8106,58.8826,58.8106,58.8736,8700.0
2013-03-20 12:15:00,65.39,65.42,65.38,65.41,5400.0,58.8826,58.9096,58.8736,58.9006,5400.0
2013-03-20 12:20:00,65.42,65.45,65.42,65.43,10000.0,58.9096,58.9366,58.9096,58.9186,10000.0
2013-03-20 12:25:00,65.42,65.49,65.42,65.49,8800.0,58.9096,58.9727,58.9096,58.9727,8800.0
2013-03-20 12:30:00,65.49,65.5,65.46,65.46,4500.0,58.9727,58.9817,58.9456,58.9456,4500.0
2013-03-20 12:35:00,65.46,65.46,65.42,65.42,5400.0,58.9456,58.9456,58.9096,58.9096,5400.0
2013-03-20 12:40:00,65.42,65.44,65.4,65.4,16800.0,58.9096,58.9276,58.8916,58.8916,16800.0
2013-03-20 12:45:00,65.42,65.49,65.42,65.46,14400.0,58.9096,58.9727,58.9096,58.9456,14400.0
2013-03-20 12:50:00,65.47,65.5,65.45,65.47,13600.0,58.9546,58.9817,58.9366,58.9546,13600.0
2013-03-20 12:55:00,65.47,65.53,65.47,65.53,10500.0,58.9546,59.0087,58.9546,59.0087,10500.0
2013-03-20 13:00:00,65.53,65.54,65.51,65.51,12800.0,59.0087,59.0177,58.9907,58.9907,12800.0
2013-03-20 13:05:00,65.51,65.52,65.46,65.46,6000.0,58.9907,58.9997,58.9456,58.9456,6000.0
2013-03-20 13:10:00,65.47,65.47,65.43,65.45,5300.0,58.9546,58.9546,58.9186,58.9366,5300.0
2013-03-20 13:15:00,65.45,65.45,65.41,65.42,6800.0,58.9366,58.9366,58.9006,58.9096,6800.0
2013-03-20 13:20:00,65.42,65.45,65.4,65.44,13800.0,58.9096,58.9366,58.8916,58.9276,13800.0
2013-03-20 13:25:00,65.44,65.45,65.39,65.4,8700.0,58.9276,58.9366,58.8826,58.8916,8700.0
2013-03-20 13:30:00,65.4,65.41,65.35,65.35,14600.0,58.8916,58.9006,58.8466,58.8466,14600.0
2013-03-20 13:35:00,65.34,65.34,65.28,65.28,6800.0,58.8376,58.8376,58.7835,58.7835,6800.0
2013-03-20 13:40:00,65.26,65.35,65.26,65.35,12900.0,58.7655,58.8466,58.7655,58.8466,12900.0
2013-03-20 13:45:00,65.34,65.36,65.33,65.33,11000.0,58.8376,58.8556,58.8286,58.8286,11000.0
2013-03-20 13:50:00,65.34,65.37,65.32,65.37,12900.0,58.8376,58.8646,58.8196,58.8646,12900.0
2013-03-20 13:55:00,65.37,65.37,65.28,65.28,8300.0,58.8646,58.8646,58.7835,58.7835,8300.0
2013-03-20 14:00:00,65.27,65.36,65.25,65.29,19400.0,58.7745,58.8556,58.7565,58.7926,19400.0
2013-03-20 14:05:00,65.3,65.36,65.23,65.23,14800.0,58.8016,58.8556,58.7385,58.7385,14800.0
2013-03-20 14:10:00,65.24,65.31,65.18,65.2,58200.0,58.7475,58.8106,58.6935,58.7115,58200.0
2013-03-20 14:15:00,65.19,65.29,65.18,65.22,39800.0,58.7025,58.7926,58.6935,58.7295,39800.0
2013-03-20 14:20:00,65.23,65.33,65.18,65.33,32500.0,58.7385,58.8286,58.6935,58.8286,32500.0
2013-03-20 14:25:00,65.33,65.34,65.23,65.32,18100.0,58.8286,58.8376,58.7385,58.8196,18100.0
2013-03-20 14:30:00,65.32,65.33,65.28,65.3,48500.0,58.8196,58.8286,58.7835,58.8016,48500.0
2013-03-20 14:35:00,65.3,65.31,65.28,65.3,33200.0,58.8016,58.8106,58.7835,58.8016,33200.0
2013-03-20 14:40:00,65.31,65.31,65.21,65.23,24200.0,58.8106,58.8106,58.7205,58.7385,24200.0
2013-03-20 14:45:00,65.22,65.29,65.21,65.23,27500.0,58.7295,58.7926,58.7205,58.7385,27500.0
2013-03-20 14:50:00,65.23,65.31,65.22,65.3,26800.0,58.7385,58.8106,58.7295,58.8016,26800.0
2013-03-20 14:55:00,65.3,65.31,65.28,65.28,26900.0,58.8016,58.8106,58.7835,58.7835,26900.0
2013-03-20 15:00:00,65.28,65.32,65.23,65.31,40500.0,58.7835,58.8196,58.7385,58.8106,40500.0
2013-03-20 15:05:00,65.31,65.34,65.31,65.31,18300.0,58.8106,58.8376,58.8106,58.8106,18300.0
2013-03-20 15:10:00,65.3,65.32,65.28,65.32,26600.0,58.8016,58.8196,58.7835,58.8196,26600.0
2013-03-20 15:15:00,65.31,65.31,65.24,65.26,18500.0,58.8106,58.8106,58.7475,58.7655,18500.0
2013-03-20 15:20:00,65.26,65.26,65.22,65.22,19500.0,58.7655,58.7655,58.7295,58.7295,19500.0
2013-03-20 15:25:00,65.23,65.23,65.16,65.18,21500.0,58.7385,58.7385,58.6755,58.6935,21500.0
2013-03-20 15:30:00,65.18,65.2,65.12,65.13,21900.0,58.6935,58.7115,58.6395,58.6485,21900.0
2013-03-20 15:35:00,65.13,65.19,65.12,65.19,29900.0,58.6485,58.7025,58.6395,58.7025,29900.0
2013-03-20 15:40:00,65.19,65.25,65.18,65.25,30900.0,58.7025,58.7565,58.6935,58.7565,30900.0
2013-03-20 15:45:00,65.25,65.26,65.2,65.23,30600.0,58.7565,58.7655,58.7115,58.7385,30600.0
2013-03-20 15:50:00,65.23,65.23,65.12,65.12,61200.0,58.7385,58.7385,58.6395,58.6395,61200.0
2013-03-20 15:55:00,65.13,65.19,65.08,65.16,71000.0,58.6485,58.7025,58.6035,58.6755,71000.0
2013-03-21 09:30:00,64.75,64.78,64.31,64.78,46100.0,58.3063,58.3333,57.9101,58.3333,46100.0
2013-03-21 09:35:00,64.75,64.9,64.72,64.82,10700.0,58.3063,58.4414,58.2793,58.3693,10700.0
2013-03-21 09:40:00,64.78,64.87,64.6,64.74,19100.0,58.3333,58.4144,58.1712,58.2973,19100.0
2013-03-21 09:45:00,64.83,64.88,64.73,64.75,13300.0,58.3783,58.4234,58.2883,58.3063,13300.0
2013-03-21 09:50:00,64.76,64.78,64.6,64.6,24700.0,58.3153,58.3333,58.1712,58.1712,24700.0
2013-03-21 09:55:00,64.59,64.75,64.58,64.68,14900.0,58.1622,58.3063,58.1532,58.2433,14900.0
2013-03-21 10:00:00,64.7,64.71,64.5,64.59,44100.0,58.2613,58.2703,58.0812,58.1622,44100.0
2013-03-21 10:05:00,64.59,64.68,64.51,64.68,23300.0,58.1622,58.2433,58.0902,58.2433,23300.0
2013-03-21 10:10:00,64.67,64.74,64.62,64.62,20300.0,58.2343,58.2973,58.1892,58.1892,20300.0
2013-03-21 10:15:00,64.63,64.69,64.57,64.68,17800.0,58.1982,58.2523,58.1442,58.2433,17800.0
2013-03-21 10:20:00,64.65,64.71,64.6,64.71,10700.0,58.2162,58.2703,58.1712,58.2703,10700.0
2013-03-21 10:25:00,64.7,64.88,64.69,64.88,15700.0,58.2613,58.4234,58.2523,58.4234,15700.0
2013-03-21 10:30:00,64.87,64.95,64.85,64.89,19000.0,58.4144,58.4864,58.3963,58.4324,19000.0
2013-03-21 10:35:00,64.9,64.97,64.8,64.81,128800.0,58.4414,58.5044,58.3513,58.3603,128800.0
2013-03-21 10:40:00,64.8,64.94,64.79,64.94,135700.0,58.3513,58.4774,58.3423,58.4774,135700.0
2013-03-21 10:45:00,64.93,65.05,64.92,65.02,16500.0,58.4684,58.5764,58.4594,58.5494,16500.0
2013-03-21 10:50:00,65.02,65.02,64.95,64.98,10400.0,58.5494,58.5494,58.4864,58.5134,10400.0
2013-03-21 10:55:00,65.0,65.06,64.95,65.02,26900.0,58.5314,58.5854,58.4864,58.5494,26900.0
2013-03-21 11:00:00,65.04,65.06,64.97,65.0,27200.0,58.5674,58.5854,58.5044,58.5314,27200.0
2013-03-21 11:05:00,65.01,65.25,65.0,65.19,48900.0,58.5404,58.7565,58.5314,58.7025,48900.0
2013-03-21 11:10:00,65.19,65.2,65.13,65.18,20600.0,58.7025,58.7115,58.6485,58.6935,20600.0
2013-03-21 11:15:00,65.2,65.33,65.18,65.32,18600.0,58.7115,58.8286,58.6935,58.8196,18600.0
2013-03-21 11:20:00,65.33,65.33,65.24,65.27,20600.0,58.8286,58.8286,58.7475,58.7745,20600.0
2013-03-21 11:25:00,65.28,65.32,65.26,65.32,17000.0,58.7835,58.8196,58.7655,58.8196,17000.0
2013-03-21 11:30:00,65.33,65.37,65.23,65.23,20300.0,58.8286,58.8646,58.7385,58.7385,20300.0
2013-03-21 11:35:00,65.23,65.34,65.22,65.3,70400.0,58.7385,58.8376,58.7295,58.8016,70400.0
2013-03-21 11:40:00,65.3,65.48,65.3,65.48,19400.0,58.8016,58.9636,58.8016,58.9636,19400.0
2013-03-21 11:45:00,65.46,65.52,65.46,65.49,10300.0,58.9456,58.9997,58.9456,58.9727,10300.0
2013-03-21 11:50:00,65.49,65.5,65.36,65.38,12000.0,58.9727,58.9817,58.8556,58.8736,12000.0
2013-03-21 11:55:00,65.38,65.45,65.37,65.44,4600.0,58.8736,58.9366,58.8646,58.9276,4600.0
2013-03-21 12:00:00,65.45,65.48,65.43,65.48,38400.0,58.9366,58.9636,58.9186,58.9636,38400.0
2013-03-21 12:05:00,65.48,65.51,65.4,65.4,12700.0,58.9636,58.9907,58.8916,58.8916,12700.0
2013-03-21 12:10:00,65.39,65.4,65.37,65.38,39100.0,58.8826,58.8916,58.8646,58.8736,39100.0
2013-03-21 12:15:00,65.38,65.4,65.36,65.38,44800.0,58.8736,58.8916,58.8556,58.8736,44800.0
2013-03-21 12:20:00,65.37,65.44,65.35,65.44,32800.0,58.8646,58.9276,58.8466,58.9276,32800.0
2013-03-21 12:25:00,65.44,65.5,65.42,65.42,9100.0,58.9276,58.9817,58.9096,58.9096,9100.0
2013-03-21 12:30:00,65.44,65.44,65.37,65.42,7900.0,58.9276,58.9276,58.8646,58.9096,7900.0
2013-03-21 12:35:00,65.42,65.47,65.42,65.47,5600.0,58.9096,58.9546,58.9096,58.9546,5600.0
2013-03-21 12:40:00,65.47,65.53,65.47,65.5,9000.0,58.9546,59.0087,58.9546,58.9817,9000.0
2013-03-21 12:45:00,65.51,65.51,65.43,65.45,4800.0,58.9907,58.9907,58.9186,58.9366,4800.0
2013-03-21 12:50:00,65.45,65.48,65.45,65.48,5300.0,58.9366,58.9636,58.9366,58.9636,5300.0
2013-03-21 12:55:00,65.48,65.5,65.45,65.45,5600.0,58.9636,58.9817,58.9366,58.9366,5600.0
2013-03-21 13:00:00,65.45,65.45,65.43,65.45,4700.0,58.9366,58.9366,58.9186,58.9366,4700.0
2013-03-21 13:05:00,65.45,65.48,65.41,65.41,10700.0,58.9366,58.9636,58.9006,58.9006,10700.0
2013-03-21 13:10:00,65.41,65.41,65.37,65.4,10600.0,58.9006,58.9006,58.8646,58.8916,10600.0
2013-03-21 13:15:00,65.39,65.4,65.28,65.3,14300.0,58.8826,58.8916,58.7835,58.8016,14300.0
2013-03-21 13:20:00,65.29,65.34,65.25,65.25,12400.0,58.7926,58.8376,58.7565,58.7565,12400.0
2013-03-21 13:25:00,65.24,65.32,65.18,65.29,79900.0,58.7475,58.8196,58.6935,58.7926,79900.0
2013-03-21 13:30:00,65.29,65.29,65.2,65.21,15500.0,58.7926,58.7926,58.7115,58.7205,15500.0
2013-03-21 13:35:00,65.22,65.28,65.22,65.25,8800.0,58.7295,58.7835,58.7295,58.7565,8800.0
2013-03-21 13:40:00,65.26,65.26,65.14,65.14,18500.0,58.7655,58.7655,58.6575,58.6575,18500.0
2013-03-21 13:45:00,65.17,65.25,65.15,65.24,12300.0,58.6845,58.7565,58.6665,58.7475,12300.0
2013-03-21 13:50:00,65.23,65.23,65.19,65.22,7200.0,58.7385,58.7385,58.7025,58.7295,7200.0
2013-03-21 13:55:00,65.22,65.24,65.19,65.23,36000.0,58.7295,58.7475,58.7025,58.7385,36000.0
2013-03-21 14:00:00,65.24,65.24,65.16,65.18,21500.0,58.7475,58.7475,58.6755,58.6935,21500.0
2013-03-21 14:05:00,65.19,65.25,65.17,65.25,34000.0,58.7025,58.7565,58.6845,58.7565,34000.0
2013-03-21 14:10:00,65.25,65.35,65.24,65.33,17100.0,58.7565,58.8466,58.7475,58.8286,17100.0
2013-03-21 14:15:00,65.32,65.35,65.29,65.32,9400.0,58.8196,58.8466,58.7926,58.8196,9400.0
2013-03-21 14:20:00,65.3,65.34,65.28,65.33,5100.0,58.8016,58.8376,58.7835,58.8286,5100.0
2013-03-21 14:25:00,65.34,65.38,65.32,65.34,13600.0,58.8376,58.8736,58.8196,58.8376,13600.0
2013-03-21 14:30:00,65.34,65.38,65.33,65.36,16900.0,58.8376,58.8736,58.8286,58.8556,16900.0
2013-03-21 14:35:00,65.36,65.4,65.34,65.38,30700.0,58.8556,58.8916,58.8376,58.8736,30700.0
2013-03-21 14:40:00,65.38,65.39,65.33,65.33,14900.0,58.8736,58.8826,58.8286,58.8286,14900.0
2013-03-21 14:45:00,65.34,65.36,65.31,65.32,58100.0,58.8376,58.8556,58.8106,58.8196,58100.0
2013-03-21 14:50:00,65.33,65.34,65.31,65.33,37400.0,58.8286,58.8376,58.8106,58.8286,37400.0
2013-03-21 14:55:00,65.33,65.38,65.33,65.38,9900.0,58.8286,58.8736,58.8286,58.8736,9900.0
2013-03-21 15:00:00,65.37,65.41,65.33,65.37,172000.0,58.8646,58.9006,58.8286,58.8646,172000.0
2013-03-21 15:05:00,65.38,65.39,65.35,65.36,13200.0,58.8736,58.8826,58.8466,58.8556,13200.0
2013-03-21 15:10:00,65.36,65.38,65.35,65.35,30200.0,58.8556,58.8736,58.8466,58.8466,30200.0
2013-03-21 15:15:00,65.35,65.36,65.35,65.36,41200.0,58.8466,58.8556,58.8466,58.8556,41200.0
2013-03-21 15:20:00,65.35,65.36,65.29,65.31,22200.0,58.8466,58.8556,58.7926,58.8106,22200.0
2013-03-21 15:25:00,65.31,65.36,65.31,65.32,24000.0,58.8106,58.8556,58.8106,58.8196,24000.0
2013-03-21 15:30:00,65.33,65.33,65.18,65.21,51900.0,58.8286,58.8286,58.6935,58.7205,51900.0
2013-03-21 15:35:00,65.21,65.24,65.17,65.24,56700.0,58.7205,58.7475,58.6845,58.7475,56700.0
2013-03-21 15:40:00,65.23,65.28,65.23,65.27,45100.0,58.7385,58.7835,58.7385,58.7745,45100.0
2013-03-21 15:45:00,65.26,65.28,65.22,65.25,113700.0,58.7655,58.7835,58.7295,58.7565,113700.0
2013-03-21 15:50:00,65.26,65.29,65.25,65.27,54800.0,58.7655,58.7926,58.7565,58.7745,54800.0
2013-03-21 15:55:00,65.27,65.36,65.23,65.3,189100.0,58.7745,58.8556,58.7385,58.8016,189100.0
2013-03-22 09:30:00,65.31,65.48,65.19,65.22,28200.0,58.8106,58.9636,58.7025,58.7295,28200.0
2013-03-22 09:35:00,65.22,65.22,65.11,65.12,20100.0,58.7295,58.7295,58.6305,58.6395,20100.0
2013-03-22 09:40:00,65.15,65.15,64.91,64.91,16900.0,58.6665,58.6665,58.4504,58.4504,16900.0
2013-03-22 09:45:00,64.94,65.05,64.94,65.01,41000.0,58.4774,58.5764,58.4774,58.5404,41000.0
2013-03-22 09:50:00,65.03,65.16,65.01,65.16,19800.0,58.5584,58.6755,58.5404,58.6755,19800.0
2013-03-22 09:55:00,65.15,65.28,65.13,65.17,16600.0,58.6665,58.7835,58.6485,58.6845,16600.0
2013-03-22 10:00:00,65.17,65.34,65.17,65.24,37400.0,58.6845,58.8376,58.6845,58.7475,37400.0
2013-03-22 10:05:00,65.23,65.34,65.22,65.34,38600.0,58.7385,58.8376,58.7295,58.8376,38600.0
2013-03-22 10:10:00,65.33,65.4,65.31,65.37,7500.0,58.8286,58.8916,58.8106,58.8646,7500.0
2013-03-22 10:15:00,65.35,65.41,65.33,65.38,12400.0,58.8466,58.9006,58.8286,58.8736,12400.0
2013-03-22 10:20:00,65.39,65.42,65.36,65.36,7500.0,58.8826,58.9096,58.8556,58.8556,7500.0
2013-03-22 10:25:00,65.36,65.36,65.28,65.3,16900.0,58.8556,58.8556,58.7835,58.8016,16900.0
2013-03-22 10:30:00,65.29,65.31,65.25,65.29,24000.0,58.7926,58.8106,58.7565,58.7926,24000.0
2013-03-22 10:35:00,65.29,65.38,65.29,65.35,8100.0,58.7926,58.8736,58.7926,58.8466,8100.0
2013-03-22 10:40:00,65.34,65.36,65.31,65.34,6700.0,58.8376,58.8556,58.8106,58.8376,6700.0
2013-03-22 10:45:00,65.32,65.44,65.32,65.37,11700.0,58.8196,58.9276,58.8196,58.8646,11700.0
2013-03-22 10:50:00,65.34,65.37,65.31,65.32,5000.0,58.8376,58.8646,58.8106,58.8196,5000.0
2013-03-22 10:55:00,65.33,65.36,65.32,65.36,5300.0,58.8286,58.8556,58.8196,58.8556,5300.0
2013-03-22 11:00:00,65.36,65.42,65.34,65.39,8200.0,58.8556,58.9096,58.8376,58.8826,8200.0
2013-03-22 11:05:00,65.4,65.41,65.34,65.34,5300.0,58.8916,58.9006,58.8376,58.8376,5300.0
2013-03-22 11:10:00,65.34,65.35,65.3,65.33,6000.0,58.8376,58.8466,58.8016,58.8286,6000.0
2013-03-22 11:15:00,65.35,65.41,65.35,65.36,6700.0,58.8466,58.9006,58.8466,58.8556,6700.0
2013-03-22 11:20:00,65.36,65.42,65.36,65.4,7000.0,58.8556,58.9096,58.8556,58.8916,7000.0
2013-03-22 11:25:00,65.42,65.44,65.38,65.43,8400.0,58.9096,58.9276,58.8736,58.9186,8400.0
2013-03-22 11:30:00,65.42,65.46,65.4,65.41,12500.0,58.9096,58.9456,58.8916,58.9006,12500.0
2013-03-22 11:35:00,65.41,65.42,65.33,65.34,13000.0,58.9006,58.9096,58.8286,58.8376,13000.0
2013-03-22 11:40:00,65.36,65.36,65.31,65.32,3400.0,58.8556,58.8556,58.8106,58.8196,3400.0
2013-03-22 11:45:00,65.31,65.32,65.27,65.29,7700.0,58.8106,58.8196,58.7745,58.7926,7700.0
2013-03-22 11:50:00,65.29,65.32,65.27,65.3,7600.0,58.7926,58.8196,58.7745,58.8016,7600.0
2013-03-22 11:55:00,65.28,65.33,65.26,65.26,15900.0,58.7835,58.8286,58.7655,58.7655,15900.0
2013-03-22 12:00:00,65.28,65.31,65.25,65.25,6900.0,58.7835,58.8106,58.7565,58.7565,6900.0
2013-03-22 12:05:00,65.26,65.32,65.25,65.3,9900.0,58.7655,58.8196,58.7565,58.8016,9900.0
2013-03-22 12:10:00,65.3,65.37,65.3,65.32,17700.0,58.8016,58.8646,58.8016,58.8196,17700.0
2013-03-22 12:15:00,65.34,65.37,65.33,65.37,16900.0,58.8376,58.8646,58.8286,58.8646,16900.0
2013-03-22 12:20:00,65.38,65.42,65.38,65.41,6200.0,58.8736,58.9096,58.8736,58.9006,6200.0
2013-03-22 12:25:00,65.41,65.42,65.39,65.4,12400.0,58.9006,58.9096,58.8826,58.8916,12400.0
2013-03-22 12:30:00,65.4,65.45,65.39,65.43,13400.0,58.8916,58.9366,58.8826,58.9186,13400.0
2013-03-22 12:35:00,65.44,65.47,65.39,65.46,99600.0,58.9276,58.9546,58.8826,58.9456,99600.0
2013-03-22 12:40:00,65.45,65.45,65.42,65.44,7300.0,58.9366,58.9366,58.9096,58.9276,7300.0
2013-03-22 12:45:00,65.45,65.47,65.42,65.44,5800.0,58.9366,58.9546,58.9096,58.9276,5800.0
2013-03-22 12:50:00,65.44,65.54,65.44,65.53,8400.0,58.9276,59.0177,58.9276,59.0087,8400.0
2013-03-22 12:55:00,65.53,65.64,65.52,65.64,10900.0,59.0087,59.1077,58.9997,59.1077,10900.0
2013-03-22 13:00:00,65.62,65.65,65.58,65.62,12800.0,59.0897,59.1167,59.0537,59.0897,12800.0
2013-03-22 13:05:00,65.62,65.71,65.62,65.68,11800.0,59.0897,59.1708,59.0897,59.1437,11800.0
2013-03-22 13:10:00,65.68,65.78,65.68,65.75,32600.0,59.1437,59.2338,59.1437,59.2068,32600.0
2013-03-22 13:15:00,65.74,65.75,65.66,65.7,8000.0,59.1978,59.2068,59.1257,59.1618,8000.0
2013-03-22 13:20:00,65.71,65.81,65.71,65.8,10800.0,59.1708,59.2608,59.1708,59.2518,10800.0
2013-03-22 13:25:00,65.81,65.87,65.81,65.85,9000.0,59.2608,59.3148,59.2608,59.2968,9000.0
2013-03-22 13:30:00,65.86,65.88,65.8,65.84,9100.0,59.3058,59.3238,59.2518,59.2878,9100.0
2013-03-22 13:35:00,65.84,65.86,65.8,65.83,13900.0,59.2878,59.3058,59.2518,59.2788,13900.0
2013-03-22 13:40:00,65.84,65.89,65.81,65.81,34500.0,59.2878,59.3328,59.2608,59.2608,34500.0
2013-03-22 13:45:00,65.82,65.82,65.76,65.76,7000.0,59.2698,59.2698,59.2158,59.2158,7000.0
2013-03-22 13:50:00,65.77,65.79,65.75,65.77,23400.0,59.2248,59.2428,59.2068,59.2248,23400.0
2013-03-22 13:55:00,65.76,65.79,65.7,65.7,17600.0,59.2158,59.2428,59.1618,59.1618,17600.0
2013-03-22 14:00:00,65.7,65.73,65.69,65.71,7600.0,59.1618,59.1888,59.1527,59.1708,7600.0
2013-03-22 14:05:00,65.7,65.71,65.61,65.62,9600.0,59.1618,59.1708,59.0807,59.0897,9600.0
2013-03-22 14:10:00,65.61,65.7,65.61,65.68,9000.0,59.0807,59.1618,59.0807,59.1437,9000.0
2013-03-22 14:15:00,65.68,65.68,65.61,65.61,7300.0,59.1437,59.1437,59.0807,59.0807,7300.0
2013-03-22 14:20:00,65.62,65.62,65.59,65.6,2700.0,59.0897,59.0897,59.0627,59.0717,2700.0
2013-03-22 14:25:00,65.6,65.61,65.54,65.57,3400.0,59.0717,59.0807,59.0177,59.0447,3400.0
2013-03-22 14:30:00,65.57,65.58,65.54,65.55,5400.0,59.0447,59.0537,59.0177,59.0267,5400.0
2013-03-22 14:35:00,65.55,65.56,65.55,65.56,6700.0,59.0267,59.0357,59.0267,59.0357,6700.0
2013-03-22 14:40:00,65.55,65.55,65.5,65.5,4300.0,59.0267,59.0267,58.9817,58.9817,4300.0
2013-03-22 14:45:00,65.51,65.53,65.5,65.53,2400.0,58.9907,59.0087,58.9817,59.0087,2400.0
2013-03-22 14:50:00,65.52,65.55,65.51,65.55,8900.0,58.9997,59.0267,58.9907,59.0267,8900.0
2013-03-22 14:55:00,65.55,65.55,65.52,65.54,3100.0,59.0267,59.0267,58.9997,59.0177,3100.0
2013-03-22 15:00:00,65.53,65.53,65.44,65.45,11500.0,59.0087,59.0087,58.9276,58.9366,11500.0
2013-03-22 15:05:00,65.47,65.47,65.43,65.43,4900.0,58.9546,58.9546,58.9186,58.9186,4900.0
2013-03-22 15:10:00,65.44,65.46,65.39,65.4,33500.0,58.9276,58.9456,58.8826,58.8916,33500.0
2013-03-22 15:15:00,65.41,65.42,65.38,65.4,58400.0,58.9006,58.9096,58.8736,58.8916,58400.0
2013-03-22 15:20:00,65.39,65.41,65.36,65.41,9000.0,58.8826,58.9006,58.8556,58.9006,9000.0
2013-03-22 15:25:00,65.41,65.45,65.37,65.45,9000.0,58.9006,58.9366,58.8646,58.9366,9000.0
2013-03-22 15:30:00,65.44,65.49,65.44,65.49,11400.0,58.9276,58.9727,58.9276,58.9727,11400.0
2013-03-22 15:35:00,65.48,65.51,65.47,65.47,14900.0,58.9636,58.9907,58.9546,58.9546,14900.0
2013-03-22 15:40:00,65.47,65.5,65.46,65.47,19300.0,58.9546,58.9817,58.9456,58.9546,19300.0
2013-03-22 15:45:00,65.46,65.49,65.43,65.43,18100.0,58.9456,58.9727,58.9186,58.9186,18100.0
2013-03-22 15:50:00,65.43,65.46,65.42,65.45,43500.0,58.9186,58.9456,58.9096,58.9366,43500.0
2013-03-22 15:55:00,65.45,65.55,65.44,65.55,77400.0,58.9366,59.0267,58.9276,59.0267,77400.0
2013-03-25 09:30:00,65.6,65.75,65.58,65.61,76900.0,59.0717,59.2068,59.0537,59.0807,76900.0
2013-03-25 09:35:00,65.62,65.66,65.39,65.45,36500.0,59.0897,59.1257,58.8826,58.9366,36500.0
2013-03-25 09:40:00,65.43,65.54,65.42,65.53,22500.0,58.9186,59.0177,58.9096,59.0087,22500.0
2013-03-25 09:45:00,65.54,65.54,65.5,65.52,37100.0,59.0177,59.0177,58.9817,58.9997,37100.0
2013-03-25 09:50:00,65.53,65.57,65.5,65.5,18400.0,59.0087,59.0447,58.9817,58.9817,18400.0
2013-03-25 09:55:00,65.51,65.62,65.5,65.61,22200.0,58.9907,59.0897,58.9817,59.0807,22200.0
2013-03-25 10:00:00,65.59,65.63,65.5,65.5,14100.0,59.0627,59.0987,58.9817,58.9817,14100.0
2013-03-25 10:05:00,65.5,65.6,65.5,65.55,16000.0,58.9817,59.0717,58.9817,59.0267,16000.0
2013-03-25 10:10:00,65.55,65.55,65.46,65.46,15000.0,59.0267,59.0267,58.9456,58.9456,15000.0
2013-03-25 10:15:00,65.46,65.46,65.34,65.36,21500.0,58.9456,58.9456,58.8376,58.8556,21500.0
2013-03-25 10:20:00,65.36,65.36,65.22,65.23,11400.0,58.8556,58.8556,58.7295,58.7385,11400.0
2013-03-25 10:25:00,65.23,65.23,65.14,65.19,15700.0,58.7385,58.7385,58.6575,58.7025,15700.0
2013-03-25 10:30:00,65.19,65.23,65.13,65.22,32900.0,58.7025,58.7385,58.6485,58.7295,32900.0
2013-03-25 10:35:00,65.25,65.32,65.24,65.3,23700.0,58.7565,58.8196,58.7475,58.8016,23700.0
2013-03-25 10:40:00,65.3,65.3,65.27,65.28,47700.0,58.8016,58.8016,58.7745,58.7835,47700.0
2013-03-25 10:45:00,65.28,65.28,65.16,65.18,15000.0,58.7835,58.7835,58.6755,58.6935,15000.0
2013-03-25 10:50:00,65.19,65.28,65.18,65.25,39500.0,58.7025,58.7835,58.6935,58.7565,39500.0
2013-03-25 10:55:00,65.25,65.28,65.24,65.25,38000.0,58.7565,58.7835,58.7475,58.7565,38000.0
2013-03-25 11:00:00,65.25,65.25,65.19,65.25,35700.0,58.7565,58.7565,58.7025,58.7565,35700.0
2013-03-25 11:05:00,65.26,65.28,65.21,65.25,14200.0,58.7655,58.7835,58.7205,58.7565,14200.0
2013-03-25 11:10:00,65.25,65.29,65.23,65.27,10800.0,58.7565,58.7926,58.7385,58.7745,10800.0
2013-03-25 11:15:00,65.26,65.28,65.25,65.26,59400.0,58.7655,58.7835,58.7565,58.7655,59400.0
2013-03-25 11:20:00,65.25,65.31,65.25,65.29,22000.0,58.7565,58.8106,58.7565,58.7926,22000.0
2013-03-25 11:25:00,65.3,65.3,65.25,65.26,11500.0,58.8016,58.8016,58.7565,58.7655,11500.0
2013-03-25 11:30:00,65.25,65.34,65.25,65.31,14400.0,58.7565,58.8376,58.7565,58.8106,14400.0
2013-03-25 11:35:00,65.31,65.34,65.29,65.3,9900.0,58.8106,58.8376,58.7926,58.8016,9900.0
2013-03-25 11:40:00,65.29,65.3,65.25,65.28,14100.0,58.7926,58.8016,58.7565,58.7835,14100.0
2013-03-25 11:45:00,65.28,65.31,65.25,65.3,16700.0,58.7835,58.8106,58.7565,58.8016,16700.0
2013-03-25 11:50:00,65.29,65.32,65.25,65.28,13900.0,58.7926,58.8196,58.7565,58.7835,13900.0
2013-03-25 11:55:00,65.28,65.31,65.24,65.24,3900.0,58.7835,58.8106,58.7475,58.7475,3900.0
2013-03-25 12:00:00,65.24,65.28,65.23,65.25,8500.0,58.7475,58.7835,58.7385,58.7565,8500.0
2013-03-25 12:05:00,65.24,65.25,65.14,65.14,13600.0,58.7475,58.7565,58.6575,58.6575,13600.0
2013-03-25 12:10:00,65.13,65.17,65.09,65.17,12100.0,58.6485,58.6845,58.6125,58.6845,12100.0
2013-03-25 12:15:00,65.16,65.18,65.1,65.1,10400.0,58.6755,58.6935,58.6215,58.6215,10400.0
2013-03-25 12:20:00,65.1,65.13,65.1,65.11,29600.0,58.6215,58.6485,58.6215,58.6305,29600.0
2013-03-25 12:25:00,65.1,65.12,65.1,65.1,36700.0,58.6215,58.6395,58.6215,58.6215,36700.0
2013-03-25 12:30:00,65.1,65.13,65.1,65.11,20600.0,58.6215,58.6485,58.6215,58.6305,20600.0
2013-03-25 12:35:00,65.1,65.13,65.1,65.11,19500.0,58.6215,58.6485,58.6215,58.6305,19500.0
2013-03-25 12:40:00,65.12,65.16,65.1,65.11,11900.0,58.6395,58.6755,58.6215,58.6305,11900.0
2013-03-25 12:45:00,65.11,65.12,65.1,65.1,68600.0,58.6305,58.6395,58.6215,58.6215,68600.0
2013-03-25 12:50:00,65.11,65.13,65.1,65.11,49100.0,58.6305,58.6485,58.6215,58.6305,49100.0
2013-03-25 12:55:00,65.11,65.17,65.1,65.1,16500.0,58.6305,58.6845,58.6215,58.6215,16500.0
2013-03-25 13:00:00,65.1,65.1,64.95,65.0,24100.0,58.6215,58.6215,58.4864,58.5314,24100.0
2013-03-25 13:05:00,64.98,65.0,64.9,64.96,110400.0,58.5134,58.5314,58.4414,58.4954,110400.0
2013-03-25 13:10:00,64.98,65.05,64.95,64.97,13700.0,58.5134,58.5764,58.4864,58.5044,13700.0
2013-03-25 13:15:00,64.98,65.03,64.98,64.98,6000.0,58.5134,58.5584,58.5134,58.5134,6000.0
2013-03-25 13:20:00,64.98,65.07,64.98,65.04,6700.0,58.5134,58.5944,58.5134,58.5674,6700.0
2013-03-25 13:25:00,65.04,65.11,65.03,65.07,13300.0,58.5674,58.6305,58.5584,58.5944,13300.0
2013-03-25 13:30:00,65.07,65.07,65.02,65.04,7400.0,58.5944,58.5944,58.5494,58.5674,7400.0
2013-03-25 13:35:00,65.03,65.03,64.99,65.01,16600.0,58.5584,58.5584,58.5224,58.5404,16600.0
2013-03-25 13:40:00,65.01,65.07,65.0,65.05,9400.0,58.5404,58.5944,58.5314,58.5764,9400.0
2013-03-25 13:45:00,65.05,65.14,65.03,65.12,11700.0,58.5764,58.6575,58.5584,58.6395,11700.0
2013-03-25 13:50:00,65.13,65.22,65.11,65.2,16700.0,58.6485,58.7295,58.6305,58.7115,16700.0
2013-03-25 13:55:00,65.21,65.33,65.21,65.28,13600.0,58.7205,58.8286,58.7205,58.7835,13600.0
2013-03-25 14:00:00,65.28,65.31,65.25,65.29,12800.0,58.7835,58.8106,58.7565,58.7926,12800.0
2013-03-25 14:05:00,65.3,65.32,65.27,65.29,24200.0,58.8016,58.8196,58.7745,58.7926,24200.0
2013-03-25 14:10:00,65.3,65.3,65.16,65.16,16700.0,58.8016,58.8016,58.6755,58.6755,16700.0
2013-03-25 14:15:00,65.17,65.28,65.17,65.2,30600.0,58.6845,58.7835,58.6845,58.7115,30600.0
2013-03-25 14:20:00,65.2,65.23,65.17,65.18,35400.0,58.7115,58.7385,58.6845,58.6935,35400.0
2013-03-25 14:25:00,65.18,65.18,65.05,65.05,14900.0,58.6935,58.6935,58.5764,58.5764,14900.0
2013-03-25 14:30:00,65.03,65.04,64.88,64.88,38000.0,58.5584,58.5674,58.4234,58.4234,38000.0
2013-03-25 14:35:00,64.88,64.91,64.76,64.9,56500.0,58.4234,58.4504,58.3153,58.4414,56500.0
2013-03-25 14:40:00,64.9,65.02,64.89,64.99,53900.0,58.4414,58.5494,58.4324,58.5224,53900.0
2013-03-25 14:45:00,65.0,65.03,64.98,64.99,25300.0,58.5314,58.5584,58.5134,58.5224,25300.0
2013-03-25 14:50:00,64.99,65.02,64.97,65.01,11700.0,58.5224,58.5494,58.5044,58.5404,11700.0
2013-03-25 14:55:00,65.02,65.03,64.99,65.0,45100.0,58.5494,58.5584,58.5224,58.5314,45100.0
2013-03-25 15:00:00,65.0,65.0,64.9,64.93,36300.0,58.5314,58.5314,58.4414,58.4684,36300.0
2013-03-25 15:05:00,64.95,64.95,64.83,64.83,27900.0,58.4864,58.4864,58.3783,58.3783,27900.0
2013-03-25 15:10:00,64.83,64.88,64.8,64.85,21800.0,58.3783,58.4234,58.3513,58.3963,21800.0
2013-03-25 15:15:00,64.85,64.93,64.83,64.87,12500.0,58.3963,58.4684,58.3783,58.4144,12500.0
2013-03-25 15:20:00,64.86,64.89,64.8,64.84,18400.0,58.4053,58.4324,58.3513,58.3873,18400.0
2013-03-25 15:25:00,64.85,64.89,64.83,64.84,16600.0,58.3963,58.4324,58.3783,58.3873,16600.0
2013-03-25 15:30:00,64.85,64.91,64.84,64.9,21100.0,58.3963,58.4504,58.3873,58.4414,21100.0
2013-03-25 15:35:00,64.9,64.98,64.9,64.94,69900.0,58.4414,58.5134,58.4414,58.4774,69900.0
2013-03-25 15:40:00,64.95,64.96,64.87,64.87,22100.0,58.4864,58.4954,58.4144,58.4144,22100.0
2013-03-25 15:45:00,64.88,64.88,64.77,64.77,43100.0,58.4234,58.4234,58.3243,58.3243,43100.0
2013-03-25 15:50:00,64.77,64.9,64.74,64.89,70500.0,58.3243,58.4414,58.2973,58.4324,70500.0
2013-03-25 15:55:00,64.89,64.96,64.84,64.84,130400.0,58.4324,58.4954,58.3873,58.3873,130400.0
2013-03-26 09:30:00,65.28,65.46,65.0,65.07,57000.0,58.7835,58.9456,58.5314,58.5944,57000.0
2013-03-26 09:35:00,65.11,65.23,65.1,65.16,23100.0,58.6305,58.7385,58.6215,58.6755,23100.0
2013-03-26 09:40:00,65.19,65.61,65.19,65.61,49300.0,58.7025,59.0807,58.7025,59.0807,49300.0
2013-03-26 09:45:00,65.61,65.64,65.44,65.55,20300.0,59.0807,59.1077,58.9276,59.0267,20300.0
2013-03-26 09:50:00,65.54,65.55,65.44,65.46,10700.0,59.0177,59.0267,58.9276,58.9456,10700.0
2013-03-26 09:55:00,65.47,65.5,65.41,65.41,37600.0,58.9546,58.9817,58.9006,58.9006,37600.0
2013-03-26 10:00:00,65.41,65.42,65.32,65.4,50800.0,58.9006,58.9096,58.8196,58.8916,50800.0
2013-03-26 10:05:00,65.4,65.55,65.4,65.53,11200.0,58.8916,59.0267,58.8916,59.0087,11200.0
2013-03-26 10:10:00,65.52,65.62,65.52,65.54,21000.0,58.9997,59.0897,58.9997,59.0177,21000.0
2013-03-26 10:15:00,65.54,65.56,65.48,65.54,17300.0,59.0177,59.0357,58.9636,59.0177,17300.0
2013-03-26 10:20:00,65.53,65.53,65.47,65.49,20400.0,59.0087,59.0087,58.9546,58.9727,20400.0
2013-03-26 10:25:00,65.5,65.58,65.5,65.56,10700.0,58.9817,59.0537,58.9817,59.0357,10700.0
2013-03-26 10:30:00,65.58,65.73,65.58,65.68,29300.0,59.0537,59.1888,59.0537,59.1437,29300.0
2013-03-26 10:35:00,65.67,65.7,65.63,65.67,19700.0,59.1347,59.1618,59.0987,59.1347,19700.0
2013-03-26 10:40:00,65.66,65.66,65.52,65.52,16100.0,59.1257,59.1257,58.9997,58.9997,16100.0
2013-03-26 10:45:00,65.49,65.49,65.42,65.47,13800.0,58.9727,58.9727,58.9096,58.9546,13800.0
2013-03-26 10:50:00,65.48,65.55,65.48,65.49,6200.0,58.9636,59.0267,58.9636,58.9727,6200.0
2013-03-26 10:55:00,65.51,65.54,65.43,65.43,11300.0,58.9907,59.0177,58.9186,58.9186,11300.0
2013-03-26 11:00:00,65.43,65.47,65.42,65.45,8800.0,58.9186,58.9546,58.9096,58.9366,8800.0
2013-03-26 11:05:00,65.44,65.46,65.42,65.44,9100.0,58.9276,58.9456,58.9096,58.9276,9100.0
2013-03-26 11:10:00,65.43,65.47,65.4,65.41,7700.0,58.9186,58.9546,58.8916,58.9006,7700.0
2013-03-26 11:15:00,65.4,65.4,65.34,65.39,15200.0,58.8916,58.8916,58.8376,58.8826,15200.0
2013-03-26 11:20:00,65.38,65.45,65.38,65.45,6900.0,58.8736,58.9366,58.8736,58.9366,6900.0
2013-03-26 11:25:00,65.47,65.55,65.47,65.52,12200.0,58.9546,59.0267,58.9546,58.9997,12200.0
2013-03-26 11:30:00,65.53,65.59,65.53,65.59,18200.0,59.0087,59.0627,59.0087,59.0627,18200.0
2013-03-26 11:35:00,65.59,65.63,65.58,65.6,14300.0,59.0627,59.0987,59.0537,59.0717,14300.0
2013-03-26 11:40:00,65.59,65.6,65.57,65.58,14400.0,59.0627,59.0717,59.0447,59.0537,14400.0
2013-03-26 11:45:00,65.58,65.6,65.56,65.59,10300.0,59.0537,59.0717,59.0357,59.0627,10300.0
2013-03-26 11:50:00,65.59,65.6,65.47,65.54,24500.0,59.0627,59.0717,58.9546,59.0177,24500.0
2013-03-26 11:55:00,65.54,65.54,65.51,65.51,8200.0,59.0177,59.0177,58.9907,58.9907,8200.0
2013-03-26 12:00:00,65.5,65.55,65.5,65.55,8700.0,58.9817,59.0267,58.9817,59.0267,8700.0
2013-03-26 12:05:00,65.57,65.59,65.56,65.58,11900.0,59.0447,59.0627,59.0357,59.0537,11900.0
2013-03-26 12:10:00,65.58,65.59,65.51,65.52,40200.0,59.0537,59.0627,58.9907,58.9997,40200.0
2013-03-26 12:15:00,65.52,65.54,65.52,65.52,19700.0,58.9997,59.0177,58.9997,58.9997,19700.0
2013-03-26 12:20:00,65.52,65.53,65.49,65.5,20100.0,58.9997,59.0087,58.9727,58.9817,20100.0
2013-03-26 12:25:00,65.5,65.57,65.49,65.57,18600.0,58.9817,59.0447,58.9727,59.0447,18600.0
2013-03-26 12:30:00,65.57,65.58,65.39,65.39,96700.0,59.0447,59.0537,58.8826,58.8826,96700.0
2013-03-26 12:35:00,65.4,65.41,65.38,65.4,21900.0,58.8916,58.9006,58.8736,58.8916,21900.0
2013-03-26 12:40:00,65.4,65.4,65.37,65.4,23800.0,58.8916,58.8916,58.8646,58.8916,23800.0
2013-03-26 12:45:00,65.4,65.41,65.39,65.39,19000.0,58.8916,58.9006,58.8826,58.8826,19000.0
2013-03-26 12:50:00,65.38,65.41,65.35,65.4,34600.0,58.8736,58.9006,58.8466,58.8916,34600.0
2013-03-26 12:55:00,65.4,65.41,65.38,65.41,6600.0,58.8916,58.9006,58.8736,58.9006,6600.0
2013-03-26 13:00:00,65.41,65.48,65.4,65.48,18500.0,58.9006,58.9636,58.8916,58.9636,18500.0
2013-03-26 13:05:00,65.48,65.54,65.48,65.54,9700.0,58.9636,59.0177,58.9636,59.0177,9700.0
2013-03-26 13:10:00,65.53,65.63,65.53,65.61,15300.0,59.0087,59.0987,59.0087,59.0807,15300.0
2013-03-26 13:15:00,65.6,65.64,65.57,65.57,16000.0,59.0717,59.1077,59.0447,59.0447,16000.0
2013-03-26 13:20:00,65.58,65.67,65.58,65.67,11400.0,59.0537,59.1347,59.0537,59.1347,11400.0
2013-03-26 13:25:00,65.66,65.7,65.65,65.66,26800.0,59.1257,59.1618,59.1167,59.1257,26800.0
2013-03-26 13:30:00,65.67,65.68,65.63,65.67,10900.0,59.1347,59.1437,59.0987,59.1347,10900.0
2013-03-26 13:35:00,65.68,65.72,65.67,65.72,10000.0,59.1437,59.1798,59.1347,59.1798,10000.0
2013-03-26 13:40:00,65.72,65.73,65.69,65.71,18500.0,59.1798,59.1888,59.1527,59.1708,18500.0
2013-03-26 13:45:00,65.72,65.74,65.7,65.74,15700.0,59.1798,59.1978,59.1618,59.1978,15700.0
2013-03-26 13:50:00,65.73,65.76,65.71,65.72,15200.0,59.1888,59.2158,59.1708,59.1798,15200.0
2013-03-26 13:55:00,65.73,65.74,65.69,65.7,9700.0,59.1888,59.1978,59.1527,59.1618,9700.0
2013-03-26 14:00:00,65.7,65.7,65.69,65.69,8500.0,59.1618,59.1618,59.1527,59.1527,8500.0
2013-03-26 14:05:00,65.69,65.76,65.69,65.76,15700.0,59.1527,59.2158,59.1527,59.2158,15700.0
2013-03-26 14:10:00,65.75,65.88,65.75,65.86,24100.0,59.2068,59.3238,59.2068,59.3058,24100.0
2013-03-26 14:15:00,65.87,65.89,65.83,65.88,19900.0,59.3148,59.3328,59.2788,59.3238,19900.0
2013-03-26 14:20:00,65.89,65.89,65.85,65.86,17300.0,59.3328,59.3328,59.2968,59.3058,17300.0
2013-03-26 14:25:00,65.87,65.88,65.85,65.87,10700.0,59.3148,59.3238,59.2968,59.3148,10700.0
2013-03-26 14:30:00,65.87,65.89,65.86,65.87,8300.0,59.3148,59.3328,59.3058,59.3148,8300.0
2013-03-26 14:35:00,65.88,65.9,65.86,65.9,26000.0,59.3238,59.3418,59.3058,59.3418,26000.0
2013-03-26 14:40:00,65.9,65.93,65.88,65.92,12700.0,59.3418,59.3689,59.3238,59.3599,12700.0
2013-03-26 14:45:00,65.93,65.93,65.87,65.87,12600.0,59.3689,59.3689,59.3148,59.3148,12600.0
2013-03-26 14:50:00,65.86,65.89,65.86,65.89,6300.0,59.3058,59.3328,59.3058,59.3328,6300.0
2013-03-26 14:55:00,65.88,65.88,65.77,65.79,19200.0,59.3238,59.3238,59.2248,59.2428,19200.0
2013-03-26 15:00:00,65.79,65.82,65.78,65.8,11900.0,59.2428,59.2698,59.2338,59.2518,11900.0
2013-03-26 15:05:00,65.8,65.81,65.75,65.75,22100.0,59.2518,59.2608,59.2068,59.2068,22100.0
2013-03-26 15:10:00,65.75,65.76,65.72,65.72,24100.0,59.2068,59.2158,59.1798,59.1798,24100.0
2013-03-26 15:15:00,65.73,65.74,65.72,65.73,8900.0,59.1888,59.1978,59.1798,59.1888,8900.0
2013-03-26 15:20:00,65.72,65.72,65.69,65.71,21700.0,59.1798,59.1798,59.1527,59.1708,21700.0
2013-03-26 15:25:00,65.71,65.74,65.7,65.73,18700.0,59.1708,59.1978,59.1618,59.1888,18700.0
2013-03-26 15:30:00,65.73,65.79,65.72,65.79,24500.0,59.1888,59.2428,59.1798,59.2428,24500.0
2013-03-26 15:35:00,65.78,65.84,65.78,65.83,25700.0,59.2338,59.2878,59.2338,59.2788,25700.0
2013-03-26 15:40:00,65.83,65.83,65.78,65.81,104200.0,59.2788,59.2788,59.2338,59.2608,104200.0
2013-03-26 15:45:00,65.81,65.81,65.68,65.68,180000.0,59.2608,59.2608,59.1437,59.1437,180000.0
2013-03-26 15:50:00,65.69,65.69,65.63,65.67,62700.0,59.1527,59.1527,59.0987,59.1347,62700.0
2013-03-26 15:55:00,65.66,65.73,65.62,65.73,121500.0,59.1257,59.1888,59.0897,59.1888,121500.0
2013-03-27 09:30:00,66.02,66.22,65.22,65.31,30600.0,59.4499,59.63,58.7295,58.8106,30600.0
2013-03-27 09:35:00,65.3,65.34,65.19,65.31,9300.0,58.8016,58.8376,58.7025,58.8106,9300.0
2013-03-27 09:40:00,65.33,65.41,65.26,65.28,10600.0,58.8286,58.9006,58.7655,58.7835,10600.0
2013-03-27 09:45:00,65.29,65.37,65.22,65.28,12700.0,58.7926,58.8646,58.7295,58.7835,12700.0
2013-03-27 09:50:00,65.23,65.4,65.23,65.4,9800.0,58.7385,58.8916,58.7385,58.8916,9800.0
2013-03-27 09:55:00,65.4,65.49,65.3,65.32,19300.0,58.8916,58.9727,58.8016,58.8196,19300.0
2013-03-27 10:00:00,65.34,65.34,65.27,65.29,7300.0,58.8376,58.8376,58.7745,58.7926,7300.0
2013-03-27 10:05:00,65.28,65.29,65.17,65.23,34000.0,58.7835,58.7926,58.6845,58.7385,34000.0
2013-03-27 10:10:00,65.24,65.24,65.06,65.08,8700.0,58.7475,58.7475,58.5854,58.6035,8700.0
2013-03-27 10:15:00,65.08,65.12,65.0,65.0,13200.0,58.6035,58.6395,58.5314,58.5314,13200.0
2013-03-27 10:20:00,65.0,65.12,64.99,65.11,4200.0,58.5314,58.6395,58.5224,58.6305,4200.0
2013-03-27 10:25:00,65.12,65.18,65.12,65.13,5800.0,58.6395,58.6935,58.6395,58.6485,5800.0
2013-03-27 10:30:00,65.13,65.27,65.12,65.27,10500.0,58.6485,58.7745,58.6395,58.7745,10500.0
2013-03-27 10:35:00,65.26,65.4,65.26,65.4,9600.0,58.7655,58.8916,58.7655,58.8916,9600.0
2013-03-27 10:40:00,65.41,65.57,65.41,65.55,12000.0,58.9006,59.0447,58.9006,59.0267,12000.0
2013-03-27 10:45:00,65.55,65.59,65.51,65.56,15500.0,59.0267,59.0627,58.9907,59.0357,15500.0
2013-03-27 10:50:00,65.55,65.57,65.52,65.53,4000.0,59.0267,59.0447,58.9997,59.0087,4000.0
2013-03-27 10:55:00,65.53,65.57,65.52,65.57,2900.0,59.0087,59.0447,58.9997,59.0447,2900.0
2013-03-27 11:00:00,65.57,65.57,65.51,65.55,6200.0,59.0447,59.0447,58.9907,59.0267,6200.0
2013-03-27 11:05:00,65.53,65.54,65.5,65.52,4000.0,59.0087,59.0177,58.9817,58.9997,4000.0
2013-03-27 11:10:00,65.53,65.64,65.53,65.62,7800.0,59.0087,59.1077,59.0087,59.0897,7800.0
2013-03-27 11:15:00,65.61,65.69,65.6,65.67,6700.0,59.0807,59.1527,59.0717,59.1347,6700.0
2013-03-27 11:20:00,65.66,65.67,65.62,65.63,9400.0,59.1257,59.1347,59.0897,59.0987,9400.0
2013-03-27 11:25:00,65.63,65.7,65.63,65.67,5500.0,59.0987,59.1618,59.0987,59.1347,5500.0
2013-03-27 11:30:00,65.68,65.71,65.62,65.7,6100.0,59.1437,59.1708,59.0897,59.1618,6100.0
2013-03-27 11:35:00,65.7,65.72,65.67,65.7,5600.0,59.1618,59.1798,59.1347,59.1618,5600.0
2013-03-27 11:40:00,65.71,65.72,65.62,65.63,9800.0,59.1708,59.1798,59.0897,59.0987,9800.0
2013-03-27 11:45:00,65.62,65.64,65.5,65.56,26100.0,59.0897,59.1077,58.9817,59.0357,26100.0
2013-03-27 11:50:00,65.57,65.58,65.51,65.51,15100.0,59.0447,59.0537,58.9907,58.9907,15100.0
2013-03-27 11:55:00,65.51,65.55,65.51,65.55,12700.0,58.9907,59.0267,58.9907,59.0267,12700.0
2013-03-27 12:00:00,65.55,65.57,65.55,65.55,3100.0,59.0267,59.0447,59.0267,59.0267,3100.0
2013-03-27 12:05:00,65.55,65.56,65.52,65.54,7500.0,59.0267,59.0357,58.9997,59.0177,7500.0
2013-03-27 12:10:00,65.54,65.56,65.53,65.53,4000.0,59.0177,59.0357,59.0087,59.0087,4000.0
2013-03-27 12:15:00,65.54,65.59,65.53,65.56,8600.0,59.0177,59.0627,59.0087,59.0357,8600.0
2013-03-27 12:20:00,65.56,65.62,65.55,65.61,9400.0,59.0357,59.0897,59.0267,59.0807,9400.0
2013-03-27 12:25:00,65.6,65.6,65.52,65.54,14100.0,59.0717,59.0717,58.9997,59.0177,14100.0
2013-03-27 12:30:00,65.53,65.56,65.52,65.56,9000.0,59.0087,59.0357,58.9997,59.0357,9000.0
2013-03-27 12:35:00,65.56,65.59,65.55,65.57,10500.0,59.0357,59.0627,59.0267,59.0447,10500.0
2013-03-27 12:40:00,65.58,65.59,65.52,65.52,8700.0,59.0537,59.0627,58.9997,58.9997,8700.0
2013-03-27 12:45:00,65.52,65.53,65.45,65.45,10200.0,58.9997,59.0087,58.9366,58.9366,10200.0
2013-03-27 12:50:00,65.45,65.46,65.41,65.46,4400.0,58.9366,58.9456,58.9006,58.9456,4400.0
2013-03-27 12:55:00,65.45,65.48,65.45,65.47,2800.0,58.9366,58.9636,58.9366,58.9546,2800.0
2013-03-27 13:00:00,65.46,65.47,65.45,65.47,13100.0,58.9456,58.9546,58.9366,58.9546,13100.0
2013-03-27 13:05:00,65.46,65.5,65.45,65.46,18300.0,58.9456,58.9817,58.9366,58.9456,18300.0
2013-03-27 13:10:00,65.48,65.52,65.45,65.51,6100.0,58.9636,58.9997,58.9366,58.9907,6100.0
2013-03-27 13:15:00,65.52,65.52,65.51,65.51,2100.0,58.9997,58.9997,58.9907,58.9907,2100.0
2013-03-27 13:20:00,65.51,65.52,65.49,65.51,5200.0,58.9907,58.9997,58.9727,58.9907,5200.0
2013-03-27 13:25:00,65.51,65.52,65.49,65.5,3600.0,58.9907,58.9997,58.9727,58.9817,3600.0
2013-03-27 13:30:00,65.49,65.58,65.49,65.58,7400.0,58.9727,59.0537,58.9727,59.0537,7400.0
2013-03-27 13:35:00,65.58,65.58,65.54,65.56,6400.0,59.0537,59.0537,59.0177,59.0357,6400.0
2013-03-27 13:40:00,65.55,65.63,65.55,65.61,11200.0,59.0267,59.0987,59.0267,59.0807,11200.0
2013-03-27 13:45:00,65.61,65.66,65.6,65.66,5500.0,59.0807,59.1257,59.0717,59.1257,5500.0
2013-03-27 13:50:00,65.66,65.68,65.66,65.67,9500.0,59.1257,59.1437,59.1257,59.1347,9500.0
2013-03-27 13:55:00,65.68,65.7,65.66,65.68,8800.0,59.1437,59.1618,59.1257,59.1437,8800.0
2013-03-27 14:00:00,65.69,65.69,65.61,65.66,16400.0,59.1527,59.1527,59.0807,59.1257,16400.0
2013-03-27 14:05:00,65.67,65.67,65.59,65.59,12600.0,59.1347,59.1347,59.0627,59.0627,12600.0
2013-03-27 14:10:00,65.57,65.57,65.53,65.55,7000.0,59.0447,59.0447,59.0087,59.0267,7000.0
2013-03-27 14:15:00,65.56,65.56,65.5,65.53,9200.0,59.0357,59.0357,58.9817,59.0087,9200.0
2013-03-27 14:20:00,65.53,65.61,65.53,65.59,11000.0,59.0087,59.0807,59.0087,59.0627,11000.0
2013-03-27 14:25:00,65.6,65.65,65.59,65.64,6000.0,59.0717,59.1167,59.0627,59.1077,6000.0
2013-03-27 14:30:00,65.63,65.68,65.59,65.64,11300.0,59.0987,59.1437,59.0627,59.1077,11300.0
2013-03-27 14:35:00,65.63,65.67,65.61,65.63,8100.0,59.0987,59.1347,59.0807,59.0987,8100.0
2013-03-27 14:40:00,65.62,65.63,65.59,65.61,38400.0,59.0897,59.0987,59.0627,59.0807,38400.0
2013-03-27 14:45:00,65.61,65.63,65.59,65.59,9200.0,59.0807,59.0987,59.0627,59.0627,9200.0
2013-03-27 14:50:00,65.58,65.61,65.57,65.59,7700.0,59.0537,59.0807,59.0447,59.0627,7700.0
2013-03-27 14:55:00,65.59,65.6,65.55,65.56,7900.0,59.0627,59.0717,59.0267,59.0357,7900.0
2013-03-27 15:00:00,65.56,65.61,65.56,65.56,11500.0,59.0357,59.0807,59.0357,59.0357,11500.0
2013-03-27 15:05:00,65.56,65.61,65.55,65.6,7400.0,59.0357,59.0807,59.0267,59.0717,7400.0
2013-03-27 15:10:00,65.59,65.62,65.58,65.6,14600.0,59.0627,59.0897,59.0537,59.0717,14600.0
2013-03-27 15:15:00,65.61,65.61,65.54,65.55,9400.0,59.0807,59.0807,59.0177,59.0267,9400.0
2013-03-27 15:20:00,65.54,65.63,65.54,65.6,12500.0,59.0177,59.0987,59.0177,59.0717,12500.0
2013-03-27 15:25:00,65.6,65.68,65.59,65.65,16400.0,59.0717,59.1437,59.0627,59.1167,16400.0
2013-03-27 15:30:00,65.66,65.7,65.62,65.62,17200.0,59.1257,59.1618,59.0897,59.0897,17200.0
2013-03-27 15:35:00,65.61,65.62,65.58,65.59,15900.0,59.0807,59.0897,59.0537,59.0627,15900.0
2013-03-27 15:40:00,65.59,65.6,65.56,65.57,23800.0,59.0627,59.0717,59.0357,59.0447,23800.0
2013-03-27 15:45:00,65.56,65.57,65.52,65.55,22200.0,59.0357,59.0447,58.9997,59.0267,22200.0
2013-03-27 15:50:00,65.54,65.56,65.5,65.5,64100.0,59.0177,59.0357,58.9817,58.9817,64100.0
2013-03-27 15:55:00,65.5,65.53,65.47,65.48,112400.0,58.9817,59.0087,58.9546,58.9636,112400.0
2013-03-28 09:30:00,65.11,65.52,65.1,65.48,28800.0,58.6305,58.9997,58.6215,58.9636,28800.0
2013-03-28 09:35:00,65.48,65.63,65.36,65.36,13300.0,58.9636,59.0987,58.8556,58.8556,13300.0
2013-03-28 09:40:00,65.35,65.54,65.33,65.54,10600.0,58.8466,59.0177,58.8286,59.0177,10600.0
2013-03-28 09:45:00,65.54,65.57,65.44,65.45,14000.0,59.0177,59.0447,58.9276,58.9366,14000.0
2013-03-28 09:50:00,65.49,65.49,65.41,65.44,11300.0,58.9727,58.9727,58.9006,58.9276,11300.0
2013-03-28 09:55:00,65.46,65.53,65.46,65.53,25100.0,58.9456,59.0087,58.9456,59.0087,25100.0
2013-03-28 10:00:00,65.52,65.63,65.48,65.52,21800.0,58.9997,59.0987,58.9636,58.9997,21800.0
2013-03-28 10:05:00,65.5,65.55,65.42,65.43,15100.0,58.9817,59.0267,58.9096,58.9186,15100.0
2013-03-28 10:10:00,65.43,65.43,65.32,65.34,13400.0,58.9186,58.9186,58.8196,58.8376,13400.0
2013-03-28 10:15:00,65.34,65.47,65.25,65.27,13900.0,58.8376,58.9546,58.7565,58.7745,13900.0
2013-03-28 10:20:00,65.31,65.36,65.27,65.36,10600.0,58.8106,58.8556,58.7745,58.8556,10600.0
2013-03-28 10:25:00,65.36,65.43,65.34,65.4,20100.0,58.8556,58.9186,58.8376,58.8916,20100.0
2013-03-28 10:30:00,65.41,65.47,65.41,65.42,8900.0,58.9006,58.9546,58.9006,58.9096,8900.0
2013-03-28 10:35:00,65.41,65.42,65.34,65.37,6200.0,58.9006,58.9096,58.8376,58.8646,6200.0
2013-03-28 10:40:00,65.38,65.39,65.36,65.37,6500.0,58.8736,58.8826,58.8556,58.8646,6500.0
2013-03-28 10:45:00,65.37,65.39,65.27,65.27,12100.0,58.8646,58.8826,58.7745,58.7745,12100.0
2013-03-28 10:50:00,65.28,65.42,65.27,65.4,8100.0,58.7835,58.9096,58.7745,58.8916,8100.0
2013-03-28 10:55:00,65.41,65.51,65.4,65.41,16300.0,58.9006,58.9907,58.8916,58.9006,16300.0
2013-03-28 11:00:00,65.41,65.44,65.39,65.44,3200.0,58.9006,58.9276,58.8826,58.9276,3200.0
2013-03-28 11:05:00,65.46,65.46,65.42,65.42,5100.0,58.9456,58.9456,58.9096,58.9096,5100.0
2013-03-28 11:10:00,65.42,65.42,65.39,65.4,6600.0,58.9096,58.9096,58.8826,58.8916,6600.0
2013-03-28 11:15:00,65.42,65.42,65.36,65.38,2500.0,58.9096,58.9096,58.8556,58.8736,2500.0
2013-03-28 11:20:00,65.41,65.43,65.38,65.43,15200.0,58.9006,58.9186,58.8736,58.9186,15200.0
2013-03-28 11:25:00,65.43,65.45,65.33,65.4,10000.0,58.9186,58.9366,58.8286,58.8916,10000.0
2013-03-28 11:30:00,65.41,65.47,65.41,65.44,6200.0,58.9006,58.9546,58.9006,58.9276,6200.0
2013-03-28 11:35:00,65.45,65.47,65.42,65.43,7500.0,58.9366,58.9546,58.9096,58.9186,7500.0
2013-03-28 11:40:00,65.43,65.48,65.43,65.46,7000.0,58.9186,58.9636,58.9186,58.9456,7000.0
2013-03-28 11:45:00,65.46,65.48,65.44,65.45,9700.0,58.9456,58.9636,58.9276,58.9366,9700.0
2013-03-28 11:50:00,65.46,65.46,65.42,65.45,4000.0,58.9456,58.9456,58.9096,58.9366,4000.0
2013-03-28 11:55:00,65.45,65.47,65.39,65.41,10600.0,58.9366,58.9546,58.8826,58.9006,10600.0
2013-03-28 12:00:00,65.41,65.44,65.4,65.44,3500.0,58.9006,58.9276,58.8916,58.9276,3500.0
2013-03-28 12:05:00,65.44,65.47,65.4,65.4,10800.0,58.9276,58.9546,58.8916,58.8916,10800.0
2013-03-28 12:10:00,65.42,65.45,65.42,65.45,6500.0,58.9096,58.9366,58.9096,58.9366,6500.0
2013-03-28 12:15:00,65.45,65.45,65.4,65.42,3800.0,58.9366,58.9366,58.8916,58.9096,3800.0
2013-03-28 12:20:00,65.42,65.42,65.38,65.38,4100.0,58.9096,58.9096,58.8736,58.8736,4100.0
2013-03-28 12:25:00,65.37,65.38,65.32,65.33,9300.0,58.8646,58.8736,58.8196,58.8286,9300.0
2013-03-28 12:30:00,65.32,65.39,65.3,65.37,5200.0,58.8196,58.8826,58.8016,58.8646,5200.0
2013-03-28 12:35:00,65.38,65.39,65.35,65.36,4900.0,58.8736,58.8826,58.8466,58.8556,4900.0
2013-03-28 12:40:00,65.36,65.36,65.32,65.35,9400.0,58.8556,58.8556,58.8196,58.8466,9400.0
2013-03-28 12:45:00,65.34,65.36,65.31,65.35,9000.0,58.8376,58.8556,58.8106,58.8466,9000.0
2013-03-28 12:50:00,65.36,65.36,65.32,65.34,5700.0,58.8556,58.8556,58.8196,58.8376,5700.0
2013-03-28 12:55:00,65.35,65.35,65.34,65.35,4700.0,58.8466,58.8466,58.8376,58.8466,4700.0
2013-03-28 13:00:00,65.35,65.36,65.31,65.35,13400.0,58.8466,58.8556,58.8106,58.8466,13400.0
2013-03-28 13:05:00,65.34,65.36,65.34,65.34,7000.0,58.8376,58.8556,58.8376,58.8376,7000.0
2013-03-28 13:10:00,65.34,65.35,65.34,65.34,6400.0,58.8376,58.8466,58.8376,58.8376,6400.0
2013-03-28 13:15:00,65.35,65.36,65.34,65.35,8600.0,58.8466,58.8556,58.8376,58.8466,8600.0
2013-03-28 13:20:00,65.34,65.34,65.31,65.32,11500.0,58.8376,58.8376,58.8106,58.8196,11500.0
2013-03-28 13:25:00,65.33,65.34,65.31,65.33,22700.0,58.8286,58.8376,58.8106,58.8286,22700.0
2013-03-28 13:30:00,65.34,65.35,65.31,65.33,14200.0,58.8376,58.8466,58.8106,58.8286,14200.0
2013-03-28 13:35:00,65.32,65.33,65.29,65.32,14800.0,58.8196,58.8286,58.7926,58.8196,14800.0
2013-03-28 13:40:00,65.32,65.33,65.27,65.27,10100.0,58.8196,58.8286,58.7745,58.7745,10100.0
2013-03-28 13:45:00,65.28,65.29,65.26,65.29,6000.0,58.7835,58.7926,58.7655,58.7926,6000.0
2013-03-28 13:50:00,65.29,65.3,65.26,65.26,7800.0,58.7926,58.8016,58.7655,58.7655,7800.0
2013-03-28 13:55:00,65.26,65.26,65.25,65.25,12000.0,58.7655,58.7655,58.7565,58.7565,12000.0
2013-03-28 14:00:00,65.26,65.3,65.26,65.3,12600.0,58.7655,58.8016,58.7655,58.8016,12600.0
2013-03-28 14:05:00,65.3,65.3,65.28,65.3,10900.0,58.8016,58.8016,58.7835,58.8016,10900.0
2013-03-28 14:10:00,65.3,65.31,65.24,65.25,27200.0,58.8016,58.8106,58.7475,58.7565,27200.0
2013-03-28 14:15:00,65.27,65.28,65.25,65.27,7000.0,58.7745,58.7835,58.7565,58.7745,7000.0
2013-03-28 14:20:00,65.27,65.3,65.26,65.26,13400.0,58.7745,58.8016,58.7655,58.7655,13400.0
2013-03-28 14:25:00,65.26,65.28,65.25,65.28,9900.0,58.7655,58.7835,58.7565,58.7835,9900.0
2013-03-28 14:30:00,65.28,65.3,65.28,65.3,19400.0,58.7835,58.8016,58.7835,58.8016,19400.0
2013-03-28 14:35:00,65.3,65.32,65.28,65.3,11400.0,58.8016,58.8196,58.7835,58.8016,11400.0
2013-03-28 14:40:00,65.31,65.33,65.3,65.31,13200.0,58.8106,58.8286,58.8016,58.8106,13200.0
2013-03-28 14:45:00,65.31,65.35,65.31,65.35,13800.0,58.8106,58.8466,58.8106,58.8466,13800.0
2013-03-28 14:50:00,65.35,65.4,65.34,65.39,15200.0,58.8466,58.8916,58.8376,58.8826,15200.0
2013-03-28 14:55:00,65.39,65.4,65.38,65.4,12000.0,58.8826,58.8916,58.8736,58.8916,12000.0
2013-03-28 15:00:00,65.4,65.4,65.38,65.39,11900.0,58.8916,58.8916,58.8736,58.8826,11900.0
2013-03-28 15:05:00,65.4,65.44,65.34,65.42,24800.0,58.8916,58.9276,58.8376,58.9096,24800.0
2013-03-28 15:10:00,65.41,65.46,65.41,65.45,25200.0,58.9006,58.9456,58.9006,58.9366,25200.0
2013-03-28 15:15:00,65.44,65.47,65.44,65.45,22000.0,58.9276,58.9546,58.9276,58.9366,22000.0
2013-03-28 15:20:00,65.45,65.49,65.43,65.45,26100.0,58.9366,58.9727,58.9186,58.9366,26100.0
2013-03-28 15:25:00,65.45,65.49,65.42,65.47,35600.0,58.9366,58.9727,58.9096,58.9546,35600.0
2013-03-28 15:30:00,65.48,65.48,65.46,65.48,40700.0,58.9636,58.9636,58.9456,58.9636,40700.0
2013-03-28 15:35:00,65.48,65.5,65.41,65.42,57200.0,58.9636,58.9817,58.9006,58.9096,57200.0
2013-03-28 15:40:00,65.41,65.46,65.37,65.43,46200.0,58.9006,58.9456,58.8646,58.9186,46200.0
2013-03-28 15:45:00,65.43,65.51,65.43,65.5,30900.0,58.9186,58.9907,58.9186,58.9817,30900.0
2013-03-28 15:50:00,65.51,65.67,65.5,65.66,151800.0,58.9907,59.1347,58.9817,59.1257,151800.0
2013-03-28 15:55:00,65.66,65.7,65.58,65.64,231900.0,59.1257,59.1618,59.0537,59.1077,231900.0
2013-04-01 09:30:00,65.66,65.8,65.64,65.78,26900.0,59.1257,59.2518,59.1077,59.2338,26900.0
2013-04-01 09:35:00,65.76,65.89,65.75,65.89,13800.0,59.2158,59.3328,59.2068,59.3328,13800.0
2013-04-01 09:40:00,65.9,65.94,65.87,65.89,15500.0,59.3418,59.3779,59.3148,59.3328,15500.0
2013-04-01 09:45:00,65.89,65.93,65.86,65.86,10800.0,59.3328,59.3689,59.3058,59.3058,10800.0
2013-04-01 09:50:00,65.86,65.86,65.76,65.76,3400.0,59.3058,59.3058,59.2158,59.2158,3400.0
2013-04-01 09:55:00,65.71,65.73,65.69,65.71,5600.0,59.1708,59.1888,59.1527,59.1708,5600.0
2013-04-01 10:00:00,65.73,65.76,65.56,65.67,20800.0,59.1888,59.2158,59.0357,59.1347,20800.0
2013-04-01 10:05:00,65.63,65.71,65.61,65.65,18600.0,59.0987,59.1708,59.0807,59.1167,18600.0
2013-04-01 10:10:00,65.63,65.66,65.5,65.56,33200.0,59.0987,59.1257,58.9817,59.0357,33200.0
2013-04-01 10:15:00,65.54,65.54,65.44,65.44,7800.0,59.0177,59.0177,58.9276,58.9276,7800.0
2013-04-01 10:20:00,65.44,65.46,65.38,65.46,6600.0,58.9276,58.9456,58.8736,58.9456,6600.0
2013-04-01 10:25:00,65.46,65.5,65.45,65.48,25200.0,58.9456,58.9817,58.9366,58.9636,25200.0
2013-04-01 10:30:00,65.48,65.48,65.37,65.38,12700.0,58.9636,58.9636,58.8646,58.8736,12700.0
2013-04-01 10:35:00,65.38,65.39,65.27,65.27,22600.0,58.8736,58.8826,58.7745,58.7745,22600.0
2013-04-01 10:40:00,65.27,65.27,65.22,65.25,51200.0,58.7745,58.7745,58.7295,58.7565,51200.0
2013-04-01 10:45:00,65.25,65.31,65.23,65.3,13400.0,58.7565,58.8106,58.7385,58.8016,13400.0
2013-04-01 10:50:00,65.29,65.3,65.22,65.25,9900.0,58.7926,58.8016,58.7295,58.7565,9900.0
2013-04-01 10:55:00,65.25,65.3,65.24,65.29,8900.0,58.7565,58.8016,58.7475,58.7926,8900.0
2013-04-01 11:00:00,65.28,65.28,65.22,65.27,21500.0,58.7835,58.7835,58.7295,58.7745,21500.0
2013-04-01 11:05:00,65.27,65.33,65.26,65.32,17900.0,58.7745,58.8286,58.7655,58.8196,17900.0
2013-04-01 11:10:00,65.32,65.36,65.32,65.34,17000.0,58.8196,58.8556,58.8196,58.8376,17000.0
2013-04-01 11:15:00,65.34,65.34,65.25,65.27,12200.0,58.8376,58.8376,58.7565,58.7745,12200.0
2013-04-01 11:20:00,65.27,65.3,65.27,65.28,9600.0,58.7745,58.8016,58.7745,58.7835,9600.0
2013-04-01 11:25:00,65.29,65.36,65.28,65.3,16500.0,58.7926,58.8556,58.7835,58.8016,16500.0
2013-04-01 11:30:00,65.29,65.36,65.29,65.36,18800.0,58.7926,58.8556,58.7926,58.8556,18800.0
2013-04-01 11:35:00,65.36,65.38,65.35,65.35,8600.0,58.8556,58.8736,58.8466,58.8466,8600.0
2013-04-01 11:40:00,65.36,65.39,65.33,65.34,7400.0,58.8556,58.8826,58.8286,58.8376,7400.0
2013-04-01 11:45:00,65.31,65.36,65.31,65.34,8900.0,58.8106,58.8556,58.8106,58.8376,8900.0
2013-04-01 11:50:00,65.35,65.36,65.3,65.3,5100.0,58.8466,58.8556,58.8016,58.8016,5100.0
2013-04-01 11:55:00,65.31,65.31,65.28,65.29,6300.0,58.8106,58.8106,58.7835,58.7926,6300.0
2013-04-01 12:00:00,65.28,65.31,65.26,65.27,8400.0,58.7835,58.8106,58.7655,58.7745,8400.0
2013-04-01 12:05:00,65.27,65.37,65.27,65.36,22400.0,58.7745,58.8646,58.7745,58.8556,22400.0
2013-04-01 12:10:00,65.38,65.39,65.36,65.36,5500.0,58.8736,58.8826,58.8556,58.8556,5500.0
2013-04-01 12:15:00,65.36,65.38,65.34,65.38,9300.0,58.8556,58.8736,58.8376,58.8736,9300.0
2013-04-01 12:20:00,65.38,65.38,65.3,65.33,8400.0,58.8736,58.8736,58.8016,58.8286,8400.0
2013-04-01 12:25:00,65.33,65.4,65.32,65.37,30500.0,58.8286,58.8916,58.8196,58.8646,30500.0
2013-04-01 12:30:00,65.37,65.37,65.28,65.29,3500.0,58.8646,58.8646,58.7835,58.7926,3500.0
2013-04-01 12:35:00,65.29,65.32,65.29,65.29,4500.0,58.7926,58.8196,58.7926,58.7926,4500.0
2013-04-01 12:40:00,65.28,65.29,65.28,65.29,1100.0,58.7835,58.7926,58.7835,58.7926,1100.0
2013-04-01 12:45:00,65.3,65.34,65.29,65.34,3700.0,58.8016,58.8376,58.7926,58.8376,3700.0
2013-04-01 12:50:00,65.34,65.37,65.32,65.32,6400.0,58.8376,58.8646,58.8196,58.8196,6400.0
2013-04-01 12:55:00,65.34,65.36,65.31,65.34,20800.0,58.8376,58.8556,58.8106,58.8376,20800.0
2013-04-01 13:00:00,65.36,65.38,65.32,65.35,4700.0,58.8556,58.8736,58.8196,58.8466,4700.0
2013-04-01 13:05:00,65.36,65.39,65.34,65.34,2600.0,58.8556,58.8826,58.8376,58.8376,2600.0
2013-04-01 13:10:00,65.33,65.37,65.33,65.36,1200.0,58.8286,58.8646,58.8286,58.8556,1200.0
2013-04-01 13:15:00,65.37,65.39,65.37,65.39,1300.0,58.8646,58.8826,58.8646,58.8826,1300.0
2013-04-01 13:20:00,65.39,65.39,65.35,65.36,2700.0,58.8826,58.8826,58.8466,58.8556,2700.0
2013-04-01 13:25:00,65.37,65.39,65.36,65.36,7100.0,58.8646,58.8826,58.8556,58.8556,7100.0
2013-04-01 13:30:00,65.36,65.38,65.33,65.36,21100.0,58.8556,58.8736,58.8286,58.8556,21100.0
2013-04-01 13:35:00,65.36,65.38,65.36,65.37,2300.0,58.8556,58.8736,58.8556,58.8646,2300.0
2013-04-01 13:40:00,65.37,65.37,65.29,65.29,9200.0,58.8646,58.8646,58.7926,58.7926,9200.0
2013-04-01 13:45:00,65.27,65.27,65.22,65.22,5300.0,58.7745,58.7745,58.7295,58.7295,5300.0
2013-04-01 13:50:00,65.22,65.23,65.21,65.23,4300.0,58.7295,58.7385,58.7205,58.7385,4300.0
2013-04-01 13:55:00,65.23,65.23,65.16,65.17,3600.0,58.7385,58.7385,58.6755,58.6845,3600.0
2013-04-01 14:00:00,65.18,65.26,65.18,65.24,7700.0,58.6935,58.7655,58.6935,58.7475,7700.0
2013-04-01 14:05:00,65.25,65.31,65.25,65.28,11800.0,58.7565,58.8106,58.7565,58.7835,11800.0
2013-04-01 14:10:00,65.28,65.28,65.18,65.22,13300.0,58.7835,58.7835,58.6935,58.7295,13300.0
2013-04-01 14:15:00,65.22,65.26,65.18,65.18,4200.0,58.7295,58.7655,58.6935,58.6935,4200.0
2013-04-01 14:20:00,65.19,65.24,65.19,65.21,1400.0,58.7025,58.7475,58.7025,58.7205,1400.0
2013-04-01 14:25:00,65.22,65.23,65.18,65.21,3400.0,58.7295,58.7385,58.6935,58.7205,3400.0
2013-04-01 14:30:00,65.2,65.21,65.12,65.12,5200.0,58.7115,58.7205,58.6395,58.6395,5200.0
2013-04-01 14:35:00,65.1,65.12,65.06,65.06,6300.0,58.6215,58.6395,58.5854,58.5854,6300.0
2013-04-01 14:40:00,65.07,65.11,65.06,65.11,2800.0,58.5944,58.6305,58.5854,58.6305,2800.0
2013-04-01 14:45:00,65.12,65.14,65.07,65.07,6700.0,58.6395,58.6575,58.5944,58.5944,6700.0
2013-04-01 14:50:00,65.08,65.11,65.07,65.07,6900.0,58.6035,58.6305,58.5944,58.5944,6900.0
2013-04-01 14:55:00,65.08,65.08,65.0,65.0,23300.0,58.6035,58.6035,58.5314,58.5314,23300.0
2013-04-01 15:00:00,65.01,65.04,64.95,65.02,21100.0,58.5404,58.5674,58.4864,58.5494,21100.0
2013-04-01 15:05:00,65.02,65.09,65.02,65.06,8500.0,58.5494,58.6125,58.5494,58.5854,8500.0
2013-04-01 15:10:00,65.06,65.06,65.01,65.04,10600.0,58.5854,58.5854,58.5404,58.5674,10600.0
2013-04-01 15:15:00,65.04,65.04,64.97,64.97,13300.0,58.5674,58.5674,58.5044,58.5044,13300.0
2013-04-01 15:20:00,64.97,64.97,64.89,64.9,21600.0,58.5044,58.5044,58.4324,58.4414,21600.0
2013-04-01 15:25:00,64.89,64.91,64.87,64.9,17500.0,58.4324,58.4504,58.4144,58.4414,17500.0
2013-04-01 15:30:00,64.9,64.95,64.89,64.95,24000.0,58.4414,58.4864,58.4324,58.4864,24000.0
2013-04-01 15:35:00,64.94,64.94,64.88,64.9,31300.0,58.4774,58.4774,58.4234,58.4414,31300.0
2013-04-01 15:40:00,64.89,64.9,64.86,64.9,33400.0,58.4324,58.4414,58.4053,58.4414,33400.0
2013-04-01 15:45:00,64.91,65.06,64.89,65.03,49600.0,58.4504,58.5854,58.4324,58.5584,49600.0
2013-04-01 15:50:00,65.02,65.08,65.0,65.03,50200.0,58.5494,58.6035,58.5314,58.5584,50200.0
2013-04-01 15:55:00,65.02,65.11,65.0,65.09,110600.0,58.5494,58.6305,58.5314,58.6125,110600.0
2013-04-02 09:30:00,65.21,65.5,65.21,65.38,21700.0,58.7205,58.9817,58.7205,58.8736,21700.0
2013-04-02 09:35:00,65.43,65.48,65.38,65.4,9000.0,58.9186,58.9636,58.8736,58.8916,9000.0
2013-04-02 09:40:00,65.44,65.67,65.4,65.65,16000.0,58.9276,59.1347,58.8916,59.1167,16000.0
2013-04-02 09:45:00,65.64,65.77,65.61,65.75,24800.0,59.1077,59.2248,59.0807,59.2068,24800.0
2013-04-02 09:50:00,65.75,65.93,65.75,65.93,22400.0,59.2068,59.3689,59.2068,59.3689,22400.0
2013-04-02 09:55:00,65.94,66.03,65.92,66.0,16100.0,59.3779,59.4589,59.3599,59.4319,16100.0
2013-04-02 10:00:00,66.0,66.06,65.93,66.0,25600.0,59.4319,59.4859,59.3689,59.4319,25600.0
2013-04-02 10:05:00,66.0,66.11,65.95,65.95,29600.0,59.4319,59.531,59.3869,59.3869,29600.0
2013-04-02 10:10:00,65.95,65.95,65.88,65.89,29900.0,59.3869,59.3869,59.3238,59.3328,29900.0
2013-04-02 10:15:00,65.89,65.89,65.76,65.76,23200.0,59.3328,59.3328,59.2158,59.2158,23200.0
2013-04-02 10:20:00,65.74,65.84,65.73,65.84,13500.0,59.1978,59.2878,59.1888,59.2878,13500.0
2013-04-02 10:25:00,65.84,65.89,65.67,65.68,17500.0,59.2878,59.3328,59.1347,59.1437,17500.0
2013-04-02 10:30:00,65.69,65.69,65.55,65.58,15500.0,59.1527,59.1527,59.0267,59.0537,15500.0
2013-04-02 10:35:00,65.58,65.65,65.53,65.65,16000.0,59.0537,59.1167,59.0087,59.1167,16000.0
2013-04-02 10:40:00,65.66,65.69,65.52,65.53,11300.0,59.1257,59.1527,58.9997,59.0087,11300.0
2013-04-02 10:45:00,65.53,65.65,65.53,65.58,19200.0,59.0087,59.1167,59.0087,59.0537,19200.0
2013-04-02 10:50:00,65.59,65.61,65.43,65.43,17700.0,59.0627,59.0807,58.9186,58.9186,17700.0
2013-04-02 10:55:00,65.44,65.44,65.35,65.38,8800.0,58.9276,58.9276,58.8466,58.8736,8800.0
2013-04-02 11:00:00,65.38,65.46,65.36,65.45,14600.0,58.8736,58.9456,58.8556,58.9366,14600.0
2013-04-02 11:05:00,65.45,65.46,65.4,65.4,13300.0,58.9366,58.9456,58.8916,58.8916,13300.0
2013-04-02 11:10:00,65.4,65.4,65.31,65.34,19800.0,58.8916,58.8916,58.8106,58.8376,19800.0
2013-04-02 11:15:00,65.35,65.47,65.34,65.47,10600.0,58.8466,58.9546,58.8376,58.9546,10600.0
2013-04-02 11:20:00,65.47,65.58,65.45,65.57,10700.0,58.9546,59.0537,58.9366,59.0447,10700.0
2013-04-02 11:25:00,65.57,65.59,65.51,65.52,15500.0,59.0447,59.0627,58.9907,58.9997,15500.0
2013-04-02 11:30:00,65.51,65.54,65.49,65.54,9400.0,58.9907,59.0177,58.9727,59.0177,9400.0
2013-04-02 11:35:00,65.55,65.6,65.5,65.52,10500.0,59.0267,59.0717,58.9817,58.9997,10500.0
2013-04-02 11:40:00,65.51,65.52,65.43,65.43,6900.0,58.9907,58.9997,58.9186,58.9186,6900.0
2013-04-02 11:45:00,65.43,65.43,65.37,65.41,8100.0,58.9186,58.9186,58.8646,58.9006,8100.0
2013-04-02 11:50:00,65.4,65.52,65.4,65.52,6900.0,58.8916,58.9997,58.8916,58.9997,6900.0
2013-04-02 11:55:00,65.52,65.52,65.43,65.45,6900.0,58.9997,58.9997,58.9186,58.9366,6900.0
2013-04-02 12:00:00,65.45,65.51,65.45,65.51,3500.0,58.9366,58.9907,58.9366,58.9907,3500.0
2013-04-02 12:05:00,65.52,65.6,65.52,65.6,5900.0,58.9997,59.0717,58.9997,59.0717,5900.0
2013-04-02 12:10:00,65.6,65.62,65.58,65.62,20100.0,59.0717,59.0897,59.0537,59.0897,20100.0
2013-04-02 12:15:00,65.61,65.62,65.51,65.51,26400.0,59.0807,59.0897,58.9907,58.9907,26400.0
2013-04-02 12:20:00,65.5,65.53,65.4,65.53,65900.0,58.9817,59.0087,58.8916,59.0087,65900.0
2013-04-02 12:25:00,65.53,65.55,65.45,65.46,21000.0,59.0087,59.0267,58.9366,58.9456,21000.0
2013-04-02 12:30:00,65.46,65.47,65.38,65.39,10600.0,58.9456,58.9546,58.8736,58.8826,10600.0
2013-04-02 12:35:00,65.37,65.4,65.37,65.37,2500.0,58.8646,58.8916,58.8646,58.8646,2500.0
2013-04-02 12:40:00,65.36,65.39,65.36,65.38,6500.0,58.8556,58.8826,58.8556,58.8736,6500.0
2013-04-02 12:45:00,65.4,65.49,65.4,65.49,4500.0,58.8916,58.9727,58.8916,58.9727,4500.0
2013-04-02 12:50:00,65.49,65.51,65.49,65.5,14100.0,58.9727,58.9907,58.9727,58.9817,14100.0
2013-04-02 12:55:00,65.5,65.51,65.47,65.48,13700.0,58.9817,58.9907,58.9546,58.9636,13700.0
2013-04-02 13:00:00,65.49,65.5,65.48,65.48,6400.0,58.9727,58.9817,58.9636,58.9636,6400.0
2013-04-02 13:05:00,65.47,65.47,65.44,65.44,2000.0,58.9546,58.9546,58.9276,58.9276,2000.0
2013-04-02 13:10:00,65.42,65.44,65.36,65.36,3800.0,58.9096,58.9276,58.8556,58.8556,3800.0
2013-04-02 13:15:00,65.36,65.39,65.34,65.39,14600.0,58.8556,58.8826,58.8376,58.8826,14600.0
2013-04-02 13:20:00,65.37,65.49,65.36,65.48,10400.0,58.8646,58.9727,58.8556,58.9636,10400.0
2013-04-02 13:25:00,65.49,65.51,65.45,65.47,9500.0,58.9727,58.9907,58.9366,58.9546,9500.0
2013-04-02 13:30:00,65.47,65.51,65.45,65.51,5300.0,58.9546,58.9907,58.9366,58.9907,5300.0
2013-04-02 13:35:00,65.51,65.51,65.47,65.49,7100.0,58.9907,58.9907,58.9546,58.9727,7100.0
2013-04-02 13:40:00,65.49,65.52,65.48,65.51,8100.0,58.9727,58.9997,58.9636,58.9907,8100.0
2013-04-02 13:45:00,65.5,65.53,65.43,65.44,13500.0,58.9817,59.0087,58.9186,58.9276,13500.0
2013-04-02 13:50:00,65.42,65.51,65.42,65.5,13300.0,58.9096,58.9907,58.9096,58.9817,13300.0
2013-04-02 13:55:00,65.49,65.53,65.49,65.5,9700.0,58.9727,59.0087,58.9727,58.9817,9700.0
2013-04-02 14:00:00,65.5,65.55,65.5,65.55,20000.0,58.9817,59.0267,58.9817,59.0267,20000.0
2013-04-02 14:05:00,65.55,65.61,65.52,65.61,32800.0,59.0267,59.0807,58.9997,59.0807,32800.0
2013-04-02 14:10:00,65.6,65.65,65.55,65.55,11900.0,59.0717,59.1167,59.0267,59.0267,11900.0
2013-04-02 14:15:00,65.55,65.57,65.5,65.5,5800.0,59.0267,59.0447,58.9817,58.9817,5800.0
2013-04-02 14:20:00,65.48,65.52,65.48,65.48,5600.0,58.9636,58.9997,58.9636,58.9636,5600.0
2013-04-02 14:25:00,65.48,65.49,65.36,65.37,12100.0,58.9636,58.9727,58.8556,58.8646,12100.0
2013-04-02 14:30:00,65.37,65.39,65.33,65.36,9800.0,58.8646,58.8826,58.8286,58.8556,9800.0
2013-04-02 14:35:00,65.36,65.42,65.34,65.42,11100.0,58.8556,58.9096,58.8376,58.9096,11100.0
2013-04-02 14:40:00,65.42,65.42,65.37,65.39,13400.0,58.9096,58.9096,58.8646,58.8826,13400.0
2013-04-02 14:45:00,65.4,65.48,65.4,65.45,6700.0,58.8916,58.9636,58.8916,58.9366,6700.0
2013-04-02 14:50:00,65.46,65.46,65.33,65.36,35200.0,58.9456,58.9456,58.8286,58.8556,35200.0
2013-04-02 14:55:00,65.35,65.4,65.35,65.38,23700.0,58.8466,58.8916,58.8466,58.8736,23700.0
2013-04-02 15:00:00,65.38,65.43,65.32,65.42,22000.0,58.8736,58.9186,58.8196,58.9096,22000.0
2013-04-02 15:05:00,65.42,65.46,65.42,65.46,10800.0,58.9096,58.9456,58.9096,58.9456,10800.0
2013-04-02 15:10:00,65.46,65.46,65.38,65.45,30600.0,58.9456,58.9456,58.8736,58.9366,30600.0
2013-04-02 15:15:00,65.45,65.46,65.35,65.36,12400.0,58.9366,58.9456,58.8466,58.8556,12400.0
2013-04-02 15:20:00,65.36,65.36,65.31,65.34,18400.0,58.8556,58.8556,58.8106,58.8376,18400.0
2013-04-02 15:25:00,65.33,65.36,65.3,65.36,25800.0,58.8286,58.8556,58.8016,58.8556,25800.0
2013-04-02 15:30:00,65.35,65.35,65.28,65.35,35200.0,58.8466,58.8466,58.7835,58.8466,35200.0
2013-04-02 15:35:00,65.36,65.36,65.26,65.26,38300.0,58.8556,58.8556,58.7655,58.7655,38300.0
2013-04-02 15:40:00,65.25,65.29,65.23,65.23,30300.0,58.7565,58.7926,58.7385,58.7385,30300.0
2013-04-02 15:45:00,65.22,65.25,65.18,65.24,40500.0,58.7295,58.7565,58.6935,58.7475,40500.0
2013-04-02 15:50:00,65.25,65.32,65.23,65.3,80200.0,58.7565,58.8196,58.7385,58.8016,80200.0
2013-04-02 15:55:00,65.3,65.43,65.29,65.42,114700.0,58.8016,58.9186,58.7926,58.9096,114700.0
2013-04-03 09:30:00,65.3,65.38,65.03,65.1,33700.0,58.8016,58.8736,58.5584,58.6215,33700.0
2013-04-03 09:35:00,65.12,65.25,65.1,65.13,16100.0,58.6395,58.7565,58.6215,58.6485,16100.0
2013-04-03 09:40:00,65.15,65.19,65.09,65.19,16600.0,58.6665,58.7025,58.6125,58.7025,16600.0
2013-04-03 09:45:00,65.2,65.24,65.13,65.16,4200.0,58.7115,58.7475,58.6485,58.6755,4200.0
2013-04-03 09:50:00,65.17,65.18,65.08,65.1,12100.0,58.6845,58.6935,58.6035,58.6215,12100.0
2013-04-03 09:55:00,65.1,65.12,65.05,65.12,13000.0,58.6215,58.6395,58.5764,58.6395,13000.0
2013-04-03 10:00:00,65.09,65.13,65.03,65.03,14700.0,58.6125,58.6485,58.5584,58.5584,14700.0
2013-04-03 10:05:00,65.0,65.01,64.93,64.95,9100.0,58.5314,58.5404,58.4684,58.4864,9100.0
2013-04-03 10:10:00,64.93,64.95,64.8,64.81,14500.0,58.4684,58.4864,58.3513,58.3603,14500.0
2013-04-03 10:15:00,64.82,64.84,64.77,64.79,13500.0,58.3693,58.3873,58.3243,58.3423,13500.0
2013-04-03 10:20:00,64.8,64.87,64.74,64.84,17700.0,58.3513,58.4144,58.2973,58.3873,17700.0
2013-04-03 10:25:00,64.84,64.87,64.82,64.83,9900.0,58.3873,58.4144,58.3693,58.3783,9900.0
2013-04-03 10:30:00,64.83,64.86,64.77,64.86,5700.0,58.3783,58.4053,58.3243,58.4053,5700.0
2013-04-03 10:35:00,64.87,64.94,64.84,64.93,9300.0,58.4144,58.4774,58.3873,58.4684,9300.0
2013-04-03 10:40:00,64.95,65.02,64.95,65.01,10500.0,58.4864,58.5494,58.4864,58.5404,10500.0
2013-04-03 10:45:00,65.0,65.12,65.0,65.1,6700.0,58.5314,58.6395,58.5314,58.6215,6700.0
2013-04-03 10:50:00,65.11,65.23,65.1,65.2,11300.0,58.6305,58.7385,58.6215,58.7115,11300.0
2013-04-03 10:55:00,65.19,65.22,65.05,65.06,17900.0,58.7025,58.7295,58.5764,58.5854,17900.0
2013-04-03 11:00:00,65.04,65.05,64.95,64.99,8200.0,58.5674,58.5764,58.4864,58.5224,8200.0
2013-04-03 11:05:00,65.0,65.0,64.92,64.92,3600.0,58.5314,58.5314,58.4594,58.4594,3600.0
2013-04-03 11:10:00,64.95,65.0,64.88,64.99,7600.0,58.4864,58.5314,58.4234,58.5224,7600.0
2013-04-03 11:15:00,64.99,65.02,64.97,65.0,7500.0,58.5224,58.5494,58.5044,58.5314,7500.0
2013-04-03 11:20:00,64.99,65.08,64.98,65.06,8400.0,58.5224,58.6035,58.5134,58.5854,8400.0
2013-04-03 11:25:00,65.07,65.07,64.98,65.03,14600.0,58.5944,58.5944,58.5134,58.5584,14600.0
2013-04-03 11:30:00,65.01,65.05,65.0,65.03,4400.0,58.5404,58.5764,58.5314,58.5584,4400.0
2013-04-03 11:35:00,65.03,65.11,65.01,65.09,8500.0,58.5584,58.6305,58.5404,58.6125,8500.0
2013-04-03 11:40:00,65.08,65.14,65.08,65.1,6200.0,58.6035,58.6575,58.6035,58.6215,6200.0
2013-04-03 11:45:00,65.1,65.2,65.08,65.2,12800.0,58.6215,58.7115,58.6035,58.7115,12800.0
2013-04-03 11:50:00,65.18,65.18,65.09,65.15,26100.0,58.6935,58.6935,58.6125,58.6665,26100.0
2013-04-03 11:55:00,65.14,65.2,65.14,65.18,7900.0,58.6575,58.7115,58.6575,58.6935,7900.0
2013-04-03 12:00:00,65.19,65.19,65.15,65.19,9300.0,58.7025,58.7025,58.6665,58.7025,9300.0
2013-04-03 12:05:00,65.19,65.2,65.12,65.13,37300.0,58.7025,58.7115,58.6395,58.6485,37300.0
2013-04-03 12:10:00,65.13,65.2,65.12,65.19,4400.0,58.6485,58.7115,58.6395,58.7025,4400.0
2013-04-03 12:15:00,65.2,65.2,65.14,65.14,12100.0,58.7115,58.7115,58.6575,58.6575,12100.0
2013-04-03 12:20:00,65.14,65.22,65.14,65.18,9900.0,58.6575,58.7295,58.6575,58.6935,9900.0
2013-04-03 12:25:00,65.18,65.19,65.1,65.11,11400.0,58.6935,58.7025,58.6215,58.6305,11400.0
2013-04-03 12:30:00,65.09,65.13,65.08,65.1,5900.0,58.6125,58.6485,58.6035,58.6215,5900.0
2013-04-03 12:35:00,65.1,65.12,65.09,65.1,3600.0,58.6215,58.6395,58.6125,58.6215,3600.0
2013-04-03 12:40:00,65.09,65.11,65.05,65.06,24700.0,58.6125,58.6305,58.5764,58.5854,24700.0
2013-04-03 12:45:00,65.05,65.07,65.02,65.05,6400.0,58.5764,58.5944,58.5494,58.5764,6400.0
2013-04-03 12:50:00,65.05,65.08,65.04,65.07,9800.0,58.5764,58.6035,58.5674,58.5944,9800.0
2013-04-03 12:55:00,65.08,65.12,65.08,65.11,7000.0,58.6035,58.6395,58.6035,58.6305,7000.0
2013-04-03 13:00:00,65.1,65.12,65.05,65.12,7100.0,58.6215,58.6395,58.5764,58.6395,7100.0
2013-04-03 13:05:00,65.12,65.15,65.09,65.14,5000.0,58.6395,58.6665,58.6125,58.6575,5000.0
2013-04-03 13:10:00,65.14,65.14,65.03,65.05,30800.0,58.6575,58.6575,58.5584,58.5764,30800.0
2013-04-03 13:15:00,65.06,65.13,65.05,65.11,13500.0,58.5854,58.6485,58.5764,58.6305,13500.0
2013-04-03 13:20:00,65.11,65.12,65.04,65.11,24300.0,58.6305,58.6395,58.5674,58.6305,24300.0
2013-04-03 13:25:00,65.12,65.12,65.0,65.03,19900.0,58.6395,58.6395,58.5314,58.5584,19900.0
2013-04-03 13:30:00,65.02,65.03,64.89,64.91,11300.0,58.5494,58.5584,58.4324,58.4504,11300.0
2013-04-03 13:35:00,64.91,64.94,64.78,64.78,13400.0,58.4504,58.4774,58.3333,58.3333,13400.0
2013-04-03 13:40:00,64.78,64.85,64.71,64.77,11800.0,58.3333,58.3963,58.2703,58.3243,11800.0
2013-04-03 13:45:00,64.76,64.76,64.68,64.68,12000.0,58.3153,58.3153,58.2433,58.2433,12000.0
2013-04-03 13:50:00,64.67,64.71,64.6,64.69,36500.0,58.2343,58.2703,58.1712,58.2523,36500.0
2013-04-03 13:55:00,64.67,64.7,64.62,64.62,6400.0,58.2343,58.2613,58.1892,58.1892,6400.0
2013-04-03 14:00:00,64.62,64.7,64.6,64.68,9000.0,58.1892,58.2613,58.1712,58.2433,9000.0
2013-04-03 14:05:00,64.68,64.76,64.66,64.76,7800.0,58.2433,58.3153,58.2253,58.3153,7800.0
2013-04-03 14:10:00,64.77,64.84,64.77,64.81,12300.0,58.3243,58.3873,58.3243,58.3603,12300.0
2013-04-03 14:15:00,64.8,64.81,64.72,64.72,10900.0,58.3513,58.3603,58.2793,58.2793,10900.0
2013-04-03 14:20:00,64.74,64.75,64.68,64.68,7000.0,58.2973,58.3063,58.2433,58.2433,7000.0
2013-04-03 14:25:00,64.68,64.73,64.66,64.7,10600.0,58.2433,58.2883,58.2253,58.2613,10600.0
2013-04-03 14:30:00,64.71,64.79,64.71,64.79,12800.0,58.2703,58.3423,58.2703,58.3423,12800.0
2013-04-03 14:35:00,64.79,64.83,64.78,64.8,8700.0,58.3423,58.3783,58.3333,58.3513,8700.0
2013-04-03 14:40:00,64.8,64.87,64.8,64.81,12600.0,58.3513,58.4144,58.3513,58.3603,12600.0
2013-04-03 14:45:00,64.8,64.82,64.77,64.8,8100.0,58.3513,58.3693,58.3243,58.3513,8100.0
2013-04-03 14:50:00,64.8,64.81,64.73,64.74,9500.0,58.3513,58.3603,58.2883,58.2973,9500.0
2013-04-03 14:55:00,64.74,64.76,64.71,64.76,14100.0,58.2973,58.3153,58.2703,58.3153,14100.0
2013-04-03 15:00:00,64.76,64.77,64.7,64.73,12800.0,58.3153,58.3243,58.2613,58.2883,12800.0
2013-04-03 15:05:00,64.72,64.76,64.7,64.71,13000.0,58.2793,58.3153,58.2613,58.2703,13000.0
2013-04-03 15:10:00,64.72,64.75,64.7,64.75,15200.0,58.2793,58.3063,58.2613,58.3063,15200.0
2013-04-03 15:15:00,64.75,64.75,64.64,64.68,16000.0,58.3063,58.3063,58.2072,58.2433,16000.0
2013-04-03 15:20:00,64.68,64.69,64.64,64.68,17100.0,58.2433,58.2523,58.2072,58.2433,17100.0
2013-04-03 15:25:00,64.66,64.71,64.65,64.68,10400.0,58.2253,58.2703,58.2162,58.2433,10400.0
2013-04-03 15:30:00,64.68,64.68,64.55,64.57,34700.0,58.2433,58.2433,58.1262,58.1442,34700.0
2013-04-03 15:35:00,64.58,64.58,64.45,64.46,42800.0,58.1532,58.1532,58.0361,58.0452,42800.0
2013-04-03 15:40:00,64.47,64.59,64.42,64.56,54100.0,58.0542,58.1622,58.0091,58.1352,54100.0
2013-04-03 15:45:00,64.55,64.69,64.55,64.69,50100.0,58.1262,58.2523,58.1262,58.2523,50100.0
2013-04-03 15:50:00,64.69,64.74,64.64,64.66,54300.0,58.2523,58.2973,58.2072,58.2253,54300.0
2013-04-03 15:55:00,64.67,64.69,64.57,64.6,87600.0,58.2343,58.2523,58.1442,58.1712,87600.0
2013-04-04 09:30:00,64.67,64.67,64.38,64.39,28200.0,58.2343,58.2343,57.9731,57.9821,28200.0
2013-04-04 09:35:00,64.45,64.5,64.14,64.5,27400.0,58.0361,58.0812,57.757,58.0812,27400.0
2013-04-04 09:40:00,64.49,64.8,64.49,64.72,10700.0,58.0722,58.3513,58.0722,58.2793,10700.0
2013-04-04 09:45:00,64.77,64.85,64.69,64.71,12000.0,58.3243,58.3963,58.2523,58.2703,12000.0
2013-04-04 09:50:00,64.69,64.75,64.55,64.69,9300.0,58.2523,58.3063,58.1262,58.2523,9300.0
2013-04-04 09:55:00,64.73,64.77,64.71,64.77,12300.0,58.2883,58.3243,58.2703,58.3243,12300.0
2013-04-04 10:00:00,64.73,64.86,64.73,64.83,16200.0,58.2883,58.4053,58.2883,58.3783,16200.0
2013-04-04 10:05:00,64.81,64.82,64.69,64.69,10500.0,58.3603,58.3693,58.2523,58.2523,10500.0
2013-04-04 10:10:00,64.68,64.75,64.63,64.66,10500.0,58.2433,58.3063,58.1982,58.2253,10500.0
2013-04-04 10:15:00,64.67,64.76,64.67,64.75,11300.0,58.2343,58.3153,58.2343,58.3063,11300.0
2013-04-04 10:20:00,64.73,64.76,64.62,64.65,9000.0,58.2883,58.3153,58.1892,58.2162,9000.0
2013-04-04 10:25:00,64.63,64.63,64.48,64.51,22600.0,58.1982,58.1982,58.0632,58.0902,22600.0
2013-04-04 10:30:00,64.5,64.65,64.5,64.59,20500.0,58.0812,58.2162,58.0812,58.1622,20500.0
2013-04-04 10:35:00,64.57,64.66,64.57,64.63,11600.0,58.1442,58.2253,58.1442,58.1982,11600.0
2013-04-04 10:40:00,64.63,64.75,64.63,64.75,9500.0,58.1982,58.3063,58.1982,58.3063,9500.0
2013-04-04 10:45:00,64.75,64.75,64.71,64.73,6400.0,58.3063,58.3063,58.2703,58.2883,6400.0
2013-04-04 10:50:00,64.72,64.81,64.72,64.76,8400.0,58.2793,58.3603,58.2793,58.3153,8400.0
2013-04-04 10:55:00,64.76,64.76,64.56,64.58,5300.0,58.3153,58.3153,58.1352,58.1532,5300.0
2013-04-04 11:00:00,64.59,64.69,64.59,64.65,7600.0,58.1622,58.2523,58.1622,58.2162,7600.0
2013-04-04 11:05:00,64.64,64.7,64.6,64.64,5100.0,58.2072,58.2613,58.1712,58.2072,5100.0
2013-04-04 11:10:00,64.66,64.71,64.61,64.62,5000.0,58.2253,58.2703,58.1802,58.1892,5000.0
2013-04-04 11:15:00,64.64,64.65,64.59,64.64,6500.0,58.2072,58.2162,58.1622,58.2072,6500.0
2013-04-04 11:20:00,64.65,64.7,64.63,64.68,5300.0,58.2162,58.2613,58.1982,58.2433,5300.0
2013-04-04 11:25:00,64.7,64.71,64.66,64.7,1700.0,58.2613,58.2703,58.2253,58.2613,1700.0
2013-04-04 11:30:00,64.68,64.69,64.61,64.64,3100.0,58.2433,58.2523,58.1802,58.2072,3100.0
2013-04-04 11:35:00,64.63,64.65,64.56,64.56,3000.0,58.1982,58.2162,58.1352,58.1352,3000.0
2013-04-04 11:40:00,64.57,64.59,64.52,64.55,5300.0,58.1442,58.1622,58.0992,58.1262,5300.0
2013-04-04 11:45:00,64.55,64.61,64.53,64.55,6600.0,58.1262,58.1802,58.1082,58.1262,6600.0
2013-04-04 11:50:00,64.55,64.57,64.53,64.54,4900.0,58.1262,58.1442,58.1082,58.1172,4900.0
2013-04-04 11:55:00,64.56,64.59,64.53,64.54,4300.0,58.1352,58.1622,58.1082,58.1172,4300.0
2013-04-04 12:00:00,64.55,64.56,64.5,64.5,11100.0,58.1262,58.1352,58.0812,58.0812,11100.0
2013-04-04 12:05:00,64.5,64.51,64.35,64.4,14500.0,58.0812,58.0902,57.9461,57.9911,14500.0
2013-04-04 12:10:00,64.4,64.45,64.35,64.45,6500.0,57.9911,58.0361,57.9461,58.0361,6500.0
2013-04-04 12:15:00,64.46,64.57,64.46,64.53,9700.0,58.0452,58.1442,58.0452,58.1082,9700.0
2013-04-04 12:20:00,64.54,64.59,64.53,64.58,7700.0,58.1172,58.1622,58.1082,58.1532,7700.0
2013-04-04 12:25:00,64.59,64.59,64.49,64.54,9800.0,58.1622,58.1622,58.0722,58.1172,9800.0
2013-04-04 12:30:00,64.53,64.62,64.52,64.61,3900.0,58.1082,58.1892,58.0992,58.1802,3900.0
2013-04-04 12:35:00,64.6,64.61,64.56,64.59,4900.0,58.1712,58.1802,58.1352,58.1622,4900.0
2013-04-04 12:40:00,64.6,64.62,64.56,64.59,2600.0,58.1712,58.1892,58.1352,58.1622,2600.0
2013-04-04 12:45:00,64.6,64.69,64.6,64.68,4900.0,58.1712,58.2523,58.1712,58.2433,4900.0
2013-04-04 12:50:00,64.67,64.7,64.6,64.66,38600.0,58.2343,58.2613,58.1712,58.2253,38600.0
2013-04-04 12:55:00,64.65,64.75,64.64,64.73,21400.0,58.2162,58.3063,58.2072,58.2883,21400.0
2013-04-04 13:00:00,64.72,64.72,64.6,64.6,2500.0,58.2793,58.2793,58.1712,58.1712,2500.0
2013-04-04 13:05:00,64.6,64.6,64.56,64.56,2600.0,58.1712,58.1712,58.1352,58.1352,2600.0
2013-04-04 13:10:00,64.56,64.56,64.54,64.56,4400.0,58.1352,58.1352,58.1172,58.1352,4400.0
2013-04-04 13:15:00,64.58,64.61,64.55,64.61,4600.0,58.1532,58.1802,58.1262,58.1802,4600.0
2013-04-04 13:20:00,64.63,64.63,64.6,64.63,3300.0,58.1982,58.1982,58.1712,58.1982,3300.0
2013-04-04 13:25:00,64.63,64.67,64.62,64.65,4900.0,58.1982,58.2343,58.1892,58.2162,4900.0
2013-04-04 13:30:00,64.65,64.65,64.59,64.59,2400.0,58.2162,58.2162,58.1622,58.1622,2400.0
2013-04-04 13:35:00,64.6,64.66,64.59,64.65,7700.0,58.1712,58.2253,58.1622,58.2162,7700.0
2013-04-04 13:40:00,64.64,64.74,64.63,64.7,8400.0,58.2072,58.2973,58.1982,58.2613,8400.0
2013-04-04 13:45:00,64.7,64.73,64.67,64.68,7100.0,58.2613,58.2883,58.2343,58.2433,7100.0
2013-04-04 13:50:00,64.7,64.7,64.66,64.68,2900.0,58.2613,58.2613,58.2253,58.2433,2900.0
2013-04-04 13:55:00,64.68,64.71,64.67,64.69,2400.0,58.2433,58.2703,58.2343,58.2523,2400.0
2013-04-04 14:00:00,64.69,64.69,64.66,64.66,3800.0,58.2523,58.2523,58.2253,58.2253,3800.0
2013-04-04 14:05:00,64.67,64.7,64.66,64.68,3700.0,58.2343,58.2613,58.2253,58.2433,3700.0
2013-04-04 14:10:00,64.67,64.68,64.65,64.65,1100.0,58.2343,58.2433,58.2162,58.2162,1100.0
2013-04-04 14:15:00,64.65,64.71,64.63,64.7,4300.0,58.2162,58.2703,58.1982,58.2613,4300.0
2013-04-04 14:20:00,64.69,64.71,64.65,64.71,4300.0,58.2523,58.2703,58.2162,58.2703,4300.0
2013-04-04 14:25:00,64.72,64.77,64.69,64.77,12100.0,58.2793,58.3243,58.2523,58.3243,12100.0
2013-04-04 14:30:00,64.77,64.77,64.73,64.74,12300.0,58.3243,58.3243,58.2883,58.2973,12300.0
2013-04-04 14:35:00,64.75,64.75,64.73,64.73,6000.0,58.3063,58.3063,58.2883,58.2883,6000.0
2013-04-04 14:40:00,64.72,64.78,64.72,64.77,11300.0,58.2793,58.3333,58.2793,58.3243,11300.0
2013-04-04 14:45:00,64.78,64.78,64.73,64.76,21300.0,58.3333,58.3333,58.2883,58.3153,21300.0
2013-04-04 14:50:00,64.75,64.81,64.75,64.79,12200.0,58.3063,58.3603,58.3063,58.3423,12200.0
2013-04-04 14:55:00,64.78,64.79,64.75,64.77,20100.0,58.3333,58.3423,58.3063,58.3243,20100.0
2013-04-04 15:00:00,64.77,64.82,64.75,64.82,10700.0,58.3243,58.3693,58.3063,58.3693,10700.0
2013-04-04 15:05:00,64.83,64.84,64.76,64.76,10600.0,58.3783,58.3873,58.3153,58.3153,10600.0
2013-04-04 15:10:00,64.75,64.75,64.7,64.72,11500.0,58.3063,58.3063,58.2613,58.2793,11500.0
2013-04-04 15:15:00,64.72,64.72,64.66,64.67,11000.0,58.2793,58.2793,58.2253,58.2343,11000.0
2013-04-04 15:20:00,64.68,64.71,64.65,64.69,15000.0,58.2433,58.2703,58.2162,58.2523,15000.0
2013-04-04 15:25:00,64.7,64.74,64.67,64.68,15000.0,58.2613,58.2973,58.2343,58.2433,15000.0
2013-04-04 15:30:00,64.67,64.71,64.61,64.61,12800.0,58.2343,58.2703,58.1802,58.1802,12800.0
2013-04-04 15:35:00,64.62,64.74,64.62,64.68,16300.0,58.1892,58.2973,58.1892,58.2433,16300.0
2013-04-04 15:40:00,64.68,64.73,64.68,64.71,14200.0,58.2433,58.2883,58.2433,58.2703,14200.0
2013-04-04 15:45:00,64.7,64.73,64.7,64.71,22700.0,58.2613,58.2883,58.2613,58.2703,22700.0
2013-04-04 15:50:00,64.71,64.76,64.7,64.74,21800.0,58.2703,58.3153,58.2613,58.2973,21800.0
2013-04-04 15:55:00,64.73,64.76,64.69,64.71,51400.0,58.2883,58.3153,58.2523,58.2703,51400.0
2013-04-05 09:30:00,63.65,63.68,63.0,63.38,64200.0,57.3158,57.3428,56.7304,57.0726,64200.0
2013-04-05 09:35:00,63.42,63.52,63.36,63.5,22900.0,57.1087,57.1987,57.0546,57.1807,22900.0
2013-04-05 09:40:00,63.51,63.6,63.4,63.59,14800.0,57.1897,57.2707,57.0906,57.2617,14800.0
2013-04-05 09:45:00,63.6,63.78,63.59,63.76,29900.0,57.2707,57.4328,57.2617,57.4148,29900.0
2013-04-05 09:50:00,63.75,63.76,63.5,63.56,24100.0,57.4058,57.4148,57.1807,57.2347,24100.0
2013-04-05 09:55:00,63.57,63.7,63.54,63.6,29900.0,57.2437,57.3608,57.2167,57.2707,29900.0
2013-04-05 10:00:00,63.6,63.75,63.56,63.71,20700.0,57.2707,57.4058,57.2347,57.3698,20700.0
2013-04-05 10:05:00,63.7,63.9,63.68,63.9,36000.0,57.3608,57.5409,57.3428,57.5409,36000.0
2013-04-05 10:10:00,63.88,63.88,63.69,63.7,7900.0,57.5229,57.5229,57.3518,57.3608,7900.0
2013-04-05 10:15:00,63.71,63.74,63.67,63.7,15700.0,57.3698,57.3968,57.3338,57.3608,15700.0
2013-04-05 10:20:00,63.71,63.81,63.7,63.72,11900.0,57.3698,57.4598,57.3608,57.3788,11900.0
2013-04-05 10:25:00,63.73,63.8,63.71,63.79,8500.0,57.3878,57.4508,57.3698,57.4418,8500.0
2013-04-05 10:30:00,63.79,63.88,63.75,63.76,10400.0,57.4418,57.5229,57.4058,57.4148,10400.0
2013-04-05 10:35:00,63.74,63.77,63.72,63.73,11100.0,57.3968,57.4238,57.3788,57.3878,11100.0
2013-04-05 10:40:00,63.74,63.84,63.72,63.75,35300.0,57.3968,57.4869,57.3788,57.4058,35300.0
2013-04-05 10:45:00,63.75,63.87,63.73,63.86,13900.0,57.4058,57.5139,57.3878,57.5049,13900.0
2013-04-05 10:50:00,63.88,64.02,63.87,63.97,18000.0,57.5229,57.6489,57.5139,57.6039,18000.0
2013-04-05 10:55:00,63.98,63.99,63.87,63.88,11800.0,57.6129,57.6219,57.5139,57.5229,11800.0
2013-04-05 11:00:00,63.9,63.96,63.89,63.92,7600.0,57.5409,57.5949,57.5319,57.5589,7600.0
2013-04-05 11:05:00,63.92,63.93,63.85,63.86,11300.0,57.5589,57.5679,57.4959,57.5049,11300.0
2013-04-05 11:10:00,63.86,63.95,63.85,63.94,8900.0,57.5049,57.5859,57.4959,57.5769,8900.0
2013-04-05 11:15:00,63.92,63.93,63.85,63.87,12800.0,57.5589,57.5679,57.4959,57.5139,12800.0
2013-04-05 11:20:00,63.87,63.91,63.86,63.91,4200.0,57.5139,57.5499,57.5049,57.5499,4200.0
2013-04-05 11:25:00,63.9,63.9,63.82,63.87,28100.0,57.5409,57.5409,57.4688,57.5139,28100.0
2013-04-05 11:30:00,63.87,63.89,63.84,63.86,21900.0,57.5139,57.5319,57.4869,57.5049,21900.0
2013-04-05 11:35:00,63.86,63.92,63.82,63.89,16800.0,57.5049,57.5589,57.4688,57.5319,16800.0
2013-04-05 11:40:00,63.89,64.05,63.88,64.05,16700.0,57.5319,57.676,57.5229,57.676,16700.0
2013-04-05 11:45:00,64.05,64.08,64.03,64.06,9300.0,57.676,57.703,57.6579,57.685,9300.0
2013-04-05 11:50:00,64.04,64.04,63.99,64.02,5500.0,57.667,57.667,57.6219,57.6489,5500.0
2013-04-05 11:55:00,64.03,64.06,63.98,64.03,9600.0,57.6579,57.685,57.6129,57.6579,9600.0
2013-04-05 12:00:00,64.04,64.07,64.02,64.05,9500.0,57.667,57.694,57.6489,57.676,9500.0
2013-04-05 12:05:00,64.06,64.11,64.05,64.1,4200.0,57.685,57.73,57.676,57.721,4200.0
2013-04-05 12:10:00,64.11,64.11,64.04,64.04,5100.0,57.73,57.73,57.667,57.667,5100.0
2013-04-05 12:15:00,64.05,64.09,64.04,64.04,7800.0,57.676,57.712,57.667,57.667,7800.0
2013-04-05 12:20:00,64.03,64.11,64.01,64.07,14200.0,57.6579,57.73,57.6399,57.694,14200.0
2013-04-05 12:25:00,64.08,64.14,64.08,64.11,11300.0,57.703,57.757,57.703,57.73,11300.0
2013-04-05 12:30:00,64.11,64.16,64.11,64.15,3200.0,57.73,57.775,57.73,57.766,3200.0
2013-04-05 12:35:00,64.14,64.15,64.12,64.13,6200.0,57.757,57.766,57.739,57.748,6200.0
2013-04-05 12:40:00,64.12,64.18,64.11,64.14,6300.0,57.739,57.793,57.73,57.757,6300.0
2013-04-05 12:45:00,64.13,64.21,64.13,64.18,7700.0,57.748,57.82,57.748,57.793,7700.0
2013-04-05 12:50:00,64.18,64.19,64.12,64.12,6100.0,57.793,57.802,57.739,57.739,6100.0
2013-04-05 12:55:00,64.12,64.13,64.08,64.12,9800.0,57.739,57.748,57.703,57.739,9800.0
2013-04-05 13:00:00,64.11,64.17,64.1,64.14,9400.0,57.73,57.784,57.721,57.757,9400.0
2013-04-05 13:05:00,64.17,64.2,64.14,64.17,6900.0,57.784,57.811,57.757,57.784,6900.0
2013-04-05 13:10:00,64.17,64.21,64.15,64.21,7000.0,57.784,57.82,57.766,57.82,7000.0
2013-04-05 13:15:00,64.21,64.28,64.21,64.24,8100.0,57.82,57.8831,57.82,57.847,8100.0
2013-04-05 13:20:00,64.25,64.28,64.19,64.21,10000.0,57.8561,57.8831,57.802,57.82,10000.0
2013-04-05 13:25:00,64.19,64.19,64.15,64.15,9800.0,57.802,57.802,57.766,57.766,9800.0
2013-04-05 13:30:00,64.15,64.18,64.12,64.12,9100.0,57.766,57.793,57.739,57.739,9100.0
2013-04-05 13:35:00,64.11,64.12,64.07,64.08,11100.0,57.73,57.739,57.694,57.703,11100.0
2013-04-05 13:40:00,64.1,64.14,64.05,64.11,9200.0,57.721,57.757,57.676,57.73,9200.0
2013-04-05 13:45:00,64.11,64.15,64.06,64.1,13800.0,57.73,57.766,57.685,57.721,13800.0
2013-04-05 13:50:00,64.1,64.15,64.1,64.12,5000.0,57.721,57.766,57.721,57.739,5000.0
2013-04-05 13:55:00,64.14,64.14,64.06,64.08,15800.0,57.757,57.757,57.685,57.703,15800.0
2013-04-05 14:00:00,64.08,64.13,64.06,64.13,37400.0,57.703,57.748,57.685,57.748,37400.0
2013-04-05 14:05:00,64.11,64.23,64.09,64.22,20000.0,57.73,57.838,57.712,57.829,20000.0
2013-04-05 14:10:00,64.23,64.27,64.2,64.25,27600.0,57.838,57.8741,57.811,57.8561,27600.0
2013-04-05 14:15:00,64.24,64.29,64.22,64.27,7400.0,57.847,57.8921,57.829,57.8741,7400.0
2013-04-05 14:20:00,64.28,64.3,64.22,64.29,10100.0,57.8831,57.9011,57.829,57.8921,10100.0
2013-04-05 14:25:00,64.27,64.37,64.26,64.32,9400.0,57.8741,57.9641,57.8651,57.9191,9400.0
2013-04-05 14:30:00,64.31,64.4,64.3,64.39,17000.0,57.9101,57.9911,57.9011,57.9821,17000.0
2013-04-05 14:35:00,64.39,64.42,64.35,64.42,14500.0,57.9821,58.0091,57.9461,58.0091,14500.0
2013-04-05 14:40:00,64.41,64.43,64.4,64.4,10700.0,58.0001,58.0181,57.9911,57.9911,10700.0
2013-04-05 14:45:00,64.39,64.46,64.33,64.46,27800.0,57.9821,58.0452,57.9281,58.0452,27800.0
2013-04-05 14:50:00,64.45,64.45,64.38,64.42,7500.0,58.0361,58.0361,57.9731,58.0091,7500.0
2013-04-05 14:55:00,64.42,64.42,64.36,64.36,17400.0,58.0091,58.0091,57.9551,57.9551,17400.0
2013-04-05 15:00:00,64.36,64.45,64.28,64.39,41600.0,57.9551,58.0361,57.8831,57.9821,41600.0
2013-04-05 15:05:00,64.38,64.4,64.32,64.39,19200.0,57.9731,57.9911,57.9191,57.9821,19200.0
2013-04-05 15:10:00,64.39,64.41,64.36,64.41,10400.0,57.9821,58.0001,57.9551,58.0001,10400.0
2013-04-05 15:15:00,64.41,64.44,64.37,64.4,9600.0,58.0001,58.0271,57.9641,57.9911,9600.0
2013-04-05 15:20:00,64.39,64.47,64.38,64.47,25100.0,57.9821,58.0542,57.9731,58.0542,25100.0
2013-04-05 15:25:00,64.47,64.49,64.46,64.47,25100.0,58.0542,58.0722,58.0452,58.0542,25100.0
2013-04-05 15:30:00,64.47,64.47,64.32,64.37,13800.0,58.0542,58.0542,57.9191,57.9641,13800.0
2013-04-05 15:35:00,64.36,64.47,64.35,64.47,11700.0,57.9551,58.0542,57.9461,58.0542,11700.0
2013-04-05 15:40:00,64.45,64.51,64.45,64.48,12800.0,58.0361,58.0902,58.0361,58.0632,12800.0
2013-04-05 15:45:00,64.49,64.56,64.47,64.54,17700.0,58.0722,58.1352,58.0542,58.1172,17700.0
2013-04-05 15:50:00,64.54,64.54,64.46,64.49,16500.0,58.1172,58.1172,58.0452,58.0722,16500.0
2013-04-05 15:55:00,64.5,64.56,64.46,64.46,58000.0,58.0812,58.1352,58.0452,58.0452,58000.0
2013-04-08 09:30:00,64.52,64.52,64.16,64.24,28800.0,58.2539,58.2539,57.9289,58.0011,28800.0
2013-04-08 09:35:00,64.24,64.25,63.84,63.84,10500.0,58.0011,58.0101,57.6399,57.6399,10500.0
2013-04-08 09:40:00,63.88,63.91,63.76,63.76,12400.0,57.6761,57.7031,57.5677,57.5677,12400.0
2013-04-08 09:45:00,63.77,63.8,63.56,63.59,12500.0,57.5767,57.6038,57.3871,57.4142,12500.0
2013-04-08 09:50:00,63.59,63.77,63.56,63.66,10600.0,57.4142,57.5767,57.3871,57.4774,10600.0
2013-04-08 09:55:00,63.68,63.75,63.6,63.7,17900.0,57.4955,57.5587,57.4232,57.5135,17900.0
2013-04-08 10:00:00,63.73,63.73,63.62,63.72,19300.0,57.5406,57.5406,57.4413,57.5316,19300.0
2013-04-08 10:05:00,63.75,63.77,63.67,63.77,12000.0,57.5587,57.5767,57.4864,57.5767,12000.0
2013-04-08 10:10:00,63.81,63.83,63.64,63.66,11900.0,57.6128,57.6309,57.4594,57.4774,11900.0
2013-04-08 10:15:00,63.68,63.73,63.52,63.54,15300.0,57.4955,57.5406,57.351,57.3691,15300.0
2013-04-08 10:20:00,63.54,63.6,63.52,63.53,7000.0,57.3691,57.4232,57.351,57.36,7000.0
2013-04-08 10:25:00,63.53,63.64,63.52,63.64,17600.0,57.36,57.4594,57.351,57.4594,17600.0
2013-04-08 10:30:00,63.65,63.76,63.58,63.58,24900.0,57.4684,57.5677,57.4052,57.4052,24900.0
2013-04-08 10:35:00,63.58,63.68,63.58,63.68,5200.0,57.4052,57.4955,57.4052,57.4955,5200.0
2013-04-08 10:40:00,63.67,63.7,63.63,63.67,5400.0,57.4864,57.5135,57.4503,57.4864,5400.0
2013-04-08 10:45:00,63.68,63.79,63.67,63.74,9500.0,57.4955,57.5948,57.4864,57.5496,9500.0
2013-04-08 10:50:00,63.71,63.74,63.69,63.69,8100.0,57.5226,57.5496,57.5045,57.5045,8100.0
2013-04-08 10:55:00,63.69,63.84,63.69,63.84,9500.0,57.5045,57.6399,57.5045,57.6399,9500.0
2013-04-08 11:00:00,63.82,63.85,63.79,63.81,8200.0,57.6219,57.649,57.5948,57.6128,8200.0
2013-04-08 11:05:00,63.8,63.85,63.74,63.85,17900.0,57.6038,57.649,57.5496,57.649,17900.0
2013-04-08 11:10:00,63.85,63.85,63.76,63.82,36200.0,57.649,57.649,57.5677,57.6219,36200.0
2013-04-08 11:15:00,63.83,63.85,63.73,63.76,5000.0,57.6309,57.649,57.5406,57.5677,5000.0
2013-04-08 11:20:00,63.75,63.8,63.75,63.78,4300.0,57.5587,57.6038,57.5587,57.5858,4300.0
2013-04-08 11:25:00,63.78,63.79,63.72,63.75,5100.0,57.5858,57.5948,57.5316,57.5587,5100.0
2013-04-08 11:30:00,63.76,63.81,63.74,63.78,9000.0,57.5677,57.6128,57.5496,57.5858,9000.0
2013-04-08 11:35:00,63.79,63.83,63.73,63.83,6600.0,57.5948,57.6309,57.5406,57.6309,6600.0
2013-04-08 11:40:00,63.83,63.86,63.83,63.86,5400.0,57.6309,57.658,57.6309,57.658,5400.0
2013-04-08 11:45:00,63.85,63.89,63.8,63.82,4300.0,57.649,57.6851,57.6038,57.6219,4300.0
2013-04-08 11:50:00,63.83,63.9,63.82,63.82,4300.0,57.6309,57.6941,57.6219,57.6219,4300.0
2013-04-08 11:55:00,63.83,63.97,63.83,63.9,5200.0,57.6309,57.7573,57.6309,57.6941,5200.0
2013-04-08 12:00:00,63.91,63.92,63.88,63.88,2500.0,57.7031,57.7122,57.6761,57.6761,2500.0
2013-04-08 12:05:00,63.86,63.88,63.77,63.77,4500.0,57.658,57.6761,57.5767,57.5767,4500.0
2013-04-08 12:10:00,63.77,63.83,63.74,63.75,6400.0,57.5767,57.6309,57.5496,57.5587,6400.0
2013-04-08 12:15:00,63.74,63.76,63.71,63.75,15900.0,57.5496,57.5677,57.5226,57.5587,15900.0
2013-04-08 12:20:00,63.72,63.78,63.72,63.78,5800.0,57.5316,57.5858,57.5316,57.5858,5800.0
2013-04-08 12:25:00,63.78,63.79,63.76,63.79,2100.0,57.5858,57.5948,57.5677,57.5948,2100.0
2013-04-08 12:30:00,63.8,63.88,63.8,63.88,5500.0,57.6038,57.6761,57.6038,57.6761,5500.0
2013-04-08 12:35:00,63.89,63.94,63.88,63.94,4300.0,57.6851,57.7302,57.6761,57.7302,4300.0
2013-04-08 12:40:00,63.94,63.95,63.88,63.88,5700.0,57.7302,57.7393,57.6761,57.6761,5700.0
2013-04-08 12:45:00,63.89,63.9,63.84,63.86,4700.0,57.6851,57.6941,57.6399,57.658,4700.0
2013-04-08 12:50:00,63.86,63.89,63.86,63.87,2500.0,57.658,57.6851,57.658,57.667,2500.0
2013-04-08 12:55:00,63.88,63.88,63.85,63.86,2500.0,57.6761,57.6761,57.649,57.658,2500.0
2013-04-08 13:00:00,63.86,63.89,63.84,63.87,1900.0,57.658,57.6851,57.6399,57.667,1900.0
2013-04-08 13:05:00,63.87,63.9,63.86,63.9,2800.0,57.667,57.6941,57.658,57.6941,2800.0
2013-04-08 13:10:00,63.9,63.92,63.9,63.92,4900.0,57.6941,57.7122,57.6941,57.7122,4900.0
2013-04-08 13:15:00,63.91,63.91,63.87,63.88,2700.0,57.7031,57.7031,57.667,57.6761,2700.0
2013-04-08 13:20:00,63.88,63.89,63.86,63.86,2600.0,57.6761,57.6851,57.658,57.658,2600.0
2013-04-08 13:25:00,63.86,63.89,63.86,63.88,4900.0,57.658,57.6851,57.658,57.6761,4900.0
2013-04-08 13:30:00,63.87,63.88,63.84,63.84,5200.0,57.667,57.6761,57.6399,57.6399,5200.0
2013-04-08 13:35:00,63.85,63.85,63.81,63.81,1800.0,57.649,57.649,57.6128,57.6128,1800.0
2013-04-08 13:40:00,63.82,63.89,63.82,63.88,5400.0,57.6219,57.6851,57.6219,57.6761,5400.0
2013-04-08 13:45:00,63.87,63.98,63.87,63.98,6800.0,57.667,57.7663,57.667,57.7663,6800.0
2013-04-08 13:50:00,63.97,63.97,63.95,63.96,1900.0,57.7573,57.7573,57.7393,57.7483,1900.0
2013-04-08 13:55:00,63.95,63.99,63.94,63.97,10100.0,57.7393,57.7754,57.7302,57.7573,10100.0
2013-04-08 14:00:00,63.98,63.98,63.9,63.93,6300.0,57.7663,57.7663,57.6941,57.7212,6300.0
2013-04-08 14:05:00,63.91,63.92,63.9,63.91,4700.0,57.7031,57.7122,57.6941,57.7031,4700.0
2013-04-08 14:10:00,63.92,63.99,63.91,63.91,13800.0,57.7122,57.7754,57.7031,57.7031,13800.0
2013-04-08 14:15:00,63.91,63.96,63.91,63.94,3500.0,57.7031,57.7483,57.7031,57.7302,3500.0
2013-04-08 14:20:00,63.95,64.0,63.95,63.95,5200.0,57.7393,57.7844,57.7393,57.7393,5200.0
2013-04-08 14:25:00,63.95,63.96,63.88,63.88,11600.0,57.7393,57.7483,57.6761,57.6761,11600.0
2013-04-08 14:30:00,63.89,63.89,63.83,63.83,12600.0,57.6851,57.6851,57.6309,57.6309,12600.0
2013-04-08 14:35:00,63.83,63.91,63.83,63.88,8000.0,57.6309,57.7031,57.6309,57.6761,8000.0
2013-04-08 14:40:00,63.88,63.94,63.84,63.85,9500.0,57.6761,57.7302,57.6399,57.649,9500.0
2013-04-08 14:45:00,63.85,63.9,63.84,63.85,6600.0,57.649,57.6941,57.6399,57.649,6600.0
2013-04-08 14:50:00,63.86,63.9,63.81,63.87,12600.0,57.658,57.6941,57.6128,57.667,12600.0
2013-04-08 14:55:00,63.87,63.88,63.81,63.81,12300.0,57.667,57.6761,57.6128,57.6128,12300.0
2013-04-08 15:00:00,63.81,63.85,63.8,63.83,23200.0,57.6128,57.649,57.6038,57.6309,23200.0
2013-04-08 15:05:00,63.83,63.85,63.81,63.82,18000.0,57.6309,57.649,57.6128,57.6219,18000.0
2013-04-08 15:10:00,63.82,63.85,63.77,63.85,17700.0,57.6219,57.649,57.5767,57.649,17700.0
2013-04-08 15:15:00,63.84,63.86,63.76,63.76,14200.0,57.6399,57.658,57.5677,57.5677,14200.0
2013-04-08 15:20:00,63.76,63.8,63.75,63.77,20600.0,57.5677,57.6038,57.5587,57.5767,20600.0
2013-04-08 15:25:00,63.76,63.81,63.74,63.8,19400.0,57.5677,57.6128,57.5496,57.6038,19400.0
2013-04-08 15:30:00,63.81,63.82,63.77,63.78,38900.0,57.6128,57.6219,57.5767,57.5858,38900.0
2013-04-08 15:35:00,63.79,63.79,63.68,63.7,60100.0,57.5948,57.5948,57.4955,57.5135,60100.0
2013-04-08 15:40:00,63.7,63.77,63.69,63.74,14500.0,57.5135,57.5767,57.5045,57.5496,14500.0
2013-04-08 15:45:00,63.74,63.8,63.72,63.78,14600.0,57.5496,57.6038,57.5316,57.5858,14600.0
2013-04-08 15:50:00,63.79,63.81,63.72,63.75,56900.0,57.5948,57.6128,57.5316,57.5587,56900.0
2013-04-08 15:55:00,63.75,63.84,63.75,63.84,118300.0,57.5587,57.6399,57.5587,57.6399,118300.0
2013-04-09 09:30:00,64.13,64.15,63.99,64.02,20800.0,57.9018,57.9198,57.7754,57.8025,20800.0
2013-04-09 09:35:00,64.03,64.05,63.86,63.92,19300.0,57.8115,57.8295,57.658,57.7122,19300.0
2013-04-09 09:40:00,63.95,63.99,63.78,63.8,49000.0,57.7393,57.7754,57.5858,57.6038,49000.0
2013-04-09 09:45:00,63.77,63.86,63.7,63.76,31400.0,57.5767,57.658,57.5135,57.5677,31400.0
2013-04-09 09:50:00,63.76,63.76,63.6,63.68,25200.0,57.5677,57.5677,57.4232,57.4955,25200.0
2013-04-09 09:55:00,63.7,63.75,63.57,63.67,27300.0,57.5135,57.5587,57.3962,57.4864,27300.0
2013-04-09 10:00:00,63.65,63.8,63.61,63.79,14400.0,57.4684,57.6038,57.4323,57.5948,14400.0
2013-04-09 10:05:00,63.81,63.81,63.73,63.78,9900.0,57.6128,57.6128,57.5406,57.5858,9900.0
2013-04-09 10:10:00,63.78,63.83,63.73,63.78,12000.0,57.5858,57.6309,57.5406,57.5858,12000.0
2013-04-09 10:15:00,63.76,63.86,63.74,63.77,12500.0,57.5677,57.658,57.5496,57.5767,12500.0
2013-04-09 10:20:00,63.78,63.81,63.73,63.74,17100.0,57.5858,57.6128,57.5406,57.5496,17100.0
2013-04-09 10:25:00,63.74,63.77,63.67,63.71,31700.0,57.5496,57.5767,57.4864,57.5226,31700.0
2013-04-09 10:30:00,63.7,63.7,63.57,63.59,21000.0,57.5135,57.5135,57.3962,57.4142,21000.0
2013-04-09 10:35:00,63.6,63.6,63.56,63.59,34800.0,57.4232,57.4232,57.3871,57.4142,34800.0
2013-04-09 10:40:00,63.58,63.6,63.56,63.57,19500.0,57.4052,57.4232,57.3871,57.3962,19500.0
2013-04-09 10:45:00,63.57,63.6,63.55,63.59,38400.0,57.3962,57.4232,57.3781,57.4142,38400.0
2013-04-09 10:50:00,63.59,63.59,63.5,63.54,57300.0,57.4142,57.4142,57.333,57.3691,57300.0
2013-04-09 10:55:00,63.55,63.55,63.37,63.39,42600.0,57.3781,57.3781,57.2156,57.2336,42600.0
2013-04-09 11:00:00,63.38,63.42,63.26,63.28,25400.0,57.2246,57.2607,57.1163,57.1343,25400.0
2013-04-09 11:05:00,63.27,63.33,63.18,63.28,81300.0,57.1253,57.1795,57.044,57.1343,81300.0
2013-04-09 11:10:00,63.28,63.45,63.27,63.42,28400.0,57.1343,57.2878,57.1253,57.2607,28400.0
2013-04-09 11:15:00,63.45,63.49,63.26,63.31,25600.0,57.2878,57.3239,57.1163,57.1614,25600.0
2013-04-09 11:20:00,63.32,63.49,63.3,63.43,7800.0,57.1704,57.3239,57.1524,57.2698,7800.0
2013-04-09 11:25:00,63.43,63.47,63.38,63.46,8600.0,57.2698,57.3059,57.2246,57.2968,8600.0
2013-04-09 11:30:00,63.48,63.61,63.44,63.58,10300.0,57.3149,57.4323,57.2788,57.4052,10300.0
2013-04-09 11:35:00,63.62,63.65,63.61,63.62,8400.0,57.4413,57.4684,57.4323,57.4413,8400.0
2013-04-09 11:40:00,63.63,63.72,63.63,63.63,12400.0,57.4503,57.5316,57.4503,57.4503,12400.0
2013-04-09 11:45:00,63.64,63.7,63.61,63.65,10500.0,57.4594,57.5135,57.4323,57.4684,10500.0
2013-04-09 11:50:00,63.64,63.66,63.61,63.65,18800.0,57.4594,57.4774,57.4323,57.4684,18800.0
2013-04-09 11:55:00,63.64,63.69,63.63,63.66,11400.0,57.4594,57.5045,57.4503,57.4774,11400.0
2013-04-09 12:00:00,63.66,63.67,63.57,63.59,16200.0,57.4774,57.4864,57.3962,57.4142,16200.0
2013-04-09 12:05:00,63.59,63.6,63.52,63.52,12600.0,57.4142,57.4232,57.351,57.351,12600.0
2013-04-09 12:10:00,63.53,63.62,63.53,63.59,10600.0,57.36,57.4413,57.36,57.4142,10600.0
2013-04-09 12:15:00,63.59,63.6,63.57,63.6,7400.0,57.4142,57.4232,57.3962,57.4232,7400.0
2013-04-09 12:20:00,63.58,63.6,63.43,63.45,36300.0,57.4052,57.4232,57.2698,57.2878,36300.0
2013-04-09 12:25:00,63.45,63.52,63.4,63.48,34600.0,57.2878,57.351,57.2427,57.3149,34600.0
2013-04-09 12:30:00,63.49,63.61,63.49,63.6,9200.0,57.3239,57.4323,57.3239,57.4232,9200.0
2013-04-09 12:35:00,63.6,63.61,63.57,63.57,11300.0,57.4232,57.4323,57.3962,57.3962,11300.0
2013-04-09 12:40:00,63.57,63.65,63.57,63.58,56100.0,57.3962,57.4684,57.3962,57.4052,56100.0
2013-04-09 12:45:00,63.58,63.65,63.58,63.62,8100.0,57.4052,57.4684,57.4052,57.4413,8100.0
2013-04-09 12:50:00,63.63,63.65,63.63,63.64,2400.0,57.4503,57.4684,57.4503,57.4594,2400.0
2013-04-09 12:55:00,63.64,63.66,63.6,63.6,7900.0,57.4594,57.4774,57.4232,57.4232,7900.0
2013-04-09 13:00:00,63.61,63.69,63.6,63.65,23100.0,57.4323,57.5045,57.4232,57.4684,23100.0
2013-04-09 13:05:00,63.65,63.7,63.65,63.66,30000.0,57.4684,57.5135,57.4684,57.4774,30000.0
2013-04-09 13:10:00,63.66,63.75,63.61,63.72,50200.0,57.4774,57.5587,57.4323,57.5316,50200.0
2013-04-09 13:15:00,63.73,63.82,63.73,63.74,87600.0,57.5406,57.6219,57.5406,57.5496,87600.0
2013-04-09 13:20:00,63.75,63.8,63.7,63.8,18700.0,57.5587,57.6038,57.5135,57.6038,18700.0
2013-04-09 13:25:00,63.82,63.98,63.82,63.96,17700.0,57.6219,57.7663,57.6219,57.7483,17700.0
2013-04-09 13:30:00,63.96,64.05,63.94,64.05,13300.0,57.7483,57.8295,57.7302,57.8295,13300.0
2013-04-09 13:35:00,64.05,64.08,63.97,64.0,36800.0,57.8295,57.8566,57.7573,57.7844,36800.0
2013-04-09 13:40:00,63.99,64.02,63.83,63.83,22800.0,57.7754,57.8025,57.6309,57.6309,22800.0
2013-04-09 13:45:00,63.83,63.91,63.83,63.89,13700.0,57.6309,57.7031,57.6309,57.6851,13700.0
2013-04-09 13:50:00,63.9,63.9,63.75,63.81,19300.0,57.6941,57.6941,57.5587,57.6128,19300.0
2013-04-09 13:55:00,63.81,63.98,63.81,63.98,10400.0,57.6128,57.7663,57.6128,57.7663,10400.0
2013-04-09 14:00:00,63.97,63.98,63.9,63.91,10700.0,57.7573,57.7663,57.6941,57.7031,10700.0
2013-04-09 14:05:00,63.9,63.93,63.85,63.87,10000.0,57.6941,57.7212,57.649,57.667,10000.0
2013-04-09 14:10:00,63.88,63.91,63.87,63.9,5400.0,57.6761,57.7031,57.667,57.6941,5400.0
2013-04-09 14:15:00,63.91,63.97,63.74,63.76,29700.0,57.7031,57.7573,57.5496,57.5677,29700.0
2013-04-09 14:20:00,63.77,63.89,63.77,63.89,6300.0,57.5767,57.6851,57.5767,57.6851,6300.0
2013-04-09 14:25:00,63.9,63.93,63.76,63.76,17500.0,57.6941,57.7212,57.5677,57.5677,17500.0
2013-04-09 14:30:00,63.77,63.84,63.75,63.75,18300.0,57.5767,57.6399,57.5587,57.5587,18300.0
2013-04-09 14:35:00,63.76,63.83,63.72,63.74,69400.0,57.5677,57.6309,57.5316,57.5496,69400.0
2013-04-09 14:40:00,63.76,63.91,63.74,63.89,27000.0,57.5677,57.7031,57.5496,57.6851,27000.0
2013-04-09 14:45:00,63.87,63.91,63.87,63.89,21800.0,57.667,57.7031,57.667,57.6851,21800.0
2013-04-09 14:50:00,63.9,63.92,63.86,63.88,18200.0,57.6941,57.7122,57.658,57.6761,18200.0
2013-04-09 14:55:00,63.88,63.92,63.87,63.91,13000.0,57.6761,57.7122,57.667,57.7031,13000.0
2013-04-09 15:00:00,63.92,63.95,63.87,63.89,13900.0,57.7122,57.7393,57.667,57.6851,13900.0
2013-04-09 15:05:00,63.9,63.91,63.83,63.84,22100.0,57.6941,57.7031,57.6309,57.6399,22100.0
2013-04-09 15:10:00,63.85,63.91,63.85,63.9,22600.0,57.649,57.7031,57.649,57.6941,22600.0
2013-04-09 15:15:00,63.9,63.99,63.89,63.91,23500.0,57.6941,57.7754,57.6851,57.7031,23500.0
2013-04-09 15:20:00,63.92,64.03,63.92,64.03,13700.0,57.7122,57.8115,57.7122,57.8115,13700.0
2013-04-09 15:25:00,64.03,64.05,63.95,63.97,23800.0,57.8115,57.8295,57.7393,57.7573,23800.0
2013-04-09 15:30:00,63.98,63.99,63.92,63.94,22000.0,57.7663,57.7754,57.7122,57.7302,22000.0
2013-04-09 15:35:00,63.95,63.98,63.86,63.89,35600.0,57.7393,57.7663,57.658,57.6851,35600.0
2013-04-09 15:40:00,63.9,63.9,63.84,63.84,27700.0,57.6941,57.6941,57.6399,57.6399,27700.0
2013-04-09 15:45:00,63.85,63.89,63.79,63.85,52000.0,57.649,57.6851,57.5948,57.649,52000.0
2013-04-09 15:50:00,63.86,63.9,63.8,63.86,75200.0,57.658,57.6941,57.6038,57.658,75200.0
2013-04-09 15:55:00,63.86,63.95,63.79,63.8,103900.0,57.658,57.7393,57.5948,57.6038,103900.0
2013-04-10 09:30:00,64.02,64.13,63.76,64.04,34700.0,57.8025,57.9018,57.5677,57.8205,34700.0
2013-04-10 09:35:00,64.08,64.24,64.04,64.24,11000.0,57.8566,58.0011,57.8205,58.0011,11000.0
2013-04-10 09:40:00,64.27,64.3,64.12,64.19,25300.0,58.0282,58.0553,57.8927,57.9559,25300.0
2013-04-10 09:45:00,64.19,64.26,64.1,64.26,12800.0,57.9559,58.0191,57.8747,58.0191,12800.0
2013-04-10 09:50:00,64.29,64.35,64.25,64.34,22600.0,58.0462,58.1004,58.0101,58.0914,22600.0
2013-04-10 09:55:00,64.33,64.46,64.33,64.43,21500.0,58.0823,58.1997,58.0823,58.1726,21500.0
2013-04-10 10:00:00,64.44,64.62,64.44,64.56,32700.0,58.1817,58.3442,58.1817,58.29,32700.0
2013-04-10 10:05:00,64.57,64.83,64.57,64.78,15800.0,58.299,58.5338,58.299,58.4886,15800.0
2013-04-10 10:10:00,64.8,64.82,64.58,64.64,24400.0,58.5067,58.5248,58.3081,58.3622,24400.0
2013-04-10 10:15:00,64.66,64.74,64.5,64.56,11500.0,58.3803,58.4525,58.2358,58.29,11500.0
2013-04-10 10:20:00,64.55,64.57,64.51,64.55,7000.0,58.281,58.299,58.2449,58.281,7000.0
2013-04-10 10:25:00,64.53,64.6,64.51,64.58,6900.0,58.2629,58.3261,58.2449,58.3081,6900.0
2013-04-10 10:30:00,64.59,64.64,64.54,64.64,7600.0,58.3171,58.3622,58.272,58.3622,7600.0
2013-04-10 10:35:00,64.62,64.65,64.59,64.64,4300.0,58.3442,58.3713,58.3171,58.3622,4300.0
2013-04-10 10:40:00,64.65,64.85,64.64,64.85,12000.0,58.3713,58.5518,58.3622,58.5518,12000.0
2013-04-10 10:45:00,64.83,64.83,64.77,64.77,3600.0,58.5338,58.5338,58.4796,58.4796,3600.0
2013-04-10 10:50:00,64.77,64.85,64.75,64.83,9000.0,58.4796,58.5518,58.4616,58.5338,9000.0
2013-04-10 10:55:00,64.83,64.89,64.81,64.89,6600.0,58.5338,58.588,58.5157,58.588,6600.0
2013-04-10 11:00:00,64.89,64.9,64.82,64.82,4300.0,58.588,58.597,58.5248,58.5248,4300.0
2013-04-10 11:05:00,64.81,64.95,64.79,64.87,16500.0,58.5157,58.6421,58.4977,58.5699,16500.0
2013-04-10 11:10:00,64.86,64.87,64.72,64.73,15400.0,58.5609,58.5699,58.4345,58.4435,15400.0
2013-04-10 11:15:00,64.72,64.73,64.6,64.64,9700.0,58.4345,58.4435,58.3261,58.3622,9700.0
2013-04-10 11:20:00,64.64,64.7,64.62,64.7,11600.0,58.3622,58.4164,58.3442,58.4164,11600.0
2013-04-10 11:25:00,64.7,64.82,64.7,64.8,11600.0,58.4164,58.5248,58.4164,58.5067,11600.0
2013-04-10 11:30:00,64.8,64.81,64.72,64.73,13400.0,58.5067,58.5157,58.4345,58.4435,13400.0
2013-04-10 11:35:00,64.74,64.77,64.72,64.77,9000.0,58.4525,58.4796,58.4345,58.4796,9000.0
2013-04-10 11:40:00,64.77,64.85,64.76,64.81,9000.0,58.4796,58.5518,58.4706,58.5157,9000.0
2013-04-10 11:45:00,64.81,64.84,64.76,64.81,7600.0,58.5157,58.5428,58.4706,58.5157,7600.0
2013-04-10 11:50:00,64.81,64.85,64.78,64.78,9200.0,58.5157,58.5518,58.4886,58.4886,9200.0
2013-04-10 11:55:00,64.79,64.83,64.77,64.8,7200.0,58.4977,58.5338,58.4796,58.5067,7200.0
2013-04-10 12:00:00,64.81,64.81,64.7,64.75,15300.0,58.5157,58.5157,58.4164,58.4616,15300.0
2013-04-10 12:05:00,64.74,64.81,64.73,64.79,5800.0,58.4525,58.5157,58.4435,58.4977,5800.0
2013-04-10 12:10:00,64.78,64.8,64.75,64.78,8500.0,58.4886,58.5067,58.4616,58.4886,8500.0
2013-04-10 12:15:00,64.76,64.84,64.76,64.81,5600.0,58.4706,58.5428,58.4706,58.5157,5600.0
2013-04-10 12:20:00,64.8,64.82,64.72,64.75,7100.0,58.5067,58.5248,58.4345,58.4616,7100.0
2013-04-10 12:25:00,64.74,64.81,64.72,64.74,9900.0,58.4525,58.5157,58.4345,58.4525,9900.0
2013-04-10 12:30:00,64.74,64.86,64.74,64.82,11900.0,58.4525,58.5609,58.4525,58.5248,11900.0
2013-04-10 12:35:00,64.82,64.92,64.82,64.9,6400.0,58.5248,58.615,58.5248,58.597,6400.0
2013-04-10 12:40:00,64.92,64.95,64.9,64.91,7100.0,58.615,58.6421,58.597,58.606,7100.0
2013-04-10 12:45:00,64.92,64.97,64.91,64.96,6600.0,58.615,58.6602,58.606,58.6512,6600.0
2013-04-10 12:50:00,64.95,65.0,64.93,64.95,10100.0,58.6421,58.6873,58.6241,58.6421,10100.0
2013-04-10 12:55:00,64.96,64.99,64.94,64.97,7000.0,58.6512,58.6782,58.6331,58.6602,7000.0
2013-04-10 13:00:00,64.99,65.0,64.93,64.96,7200.0,58.6782,58.6873,58.6241,58.6512,7200.0
2013-04-10 13:05:00,64.97,64.98,64.93,64.96,6900.0,58.6602,58.6692,58.6241,58.6512,6900.0
2013-04-10 13:10:00,64.95,64.99,64.95,64.98,5100.0,58.6421,58.6782,58.6421,58.6692,5100.0
2013-04-10 13:15:00,64.99,64.99,64.92,64.92,7400.0,58.6782,58.6782,58.615,58.615,7400.0
2013-04-10 13:20:00,64.92,64.98,64.92,64.94,14400.0,58.615,58.6692,58.615,58.6331,14400.0
2013-04-10 13:25:00,64.92,64.95,64.87,64.87,9100.0,58.615,58.6421,58.5699,58.5699,9100.0
2013-04-10 13:30:00,64.87,64.9,64.82,64.87,6100.0,58.5699,58.597,58.5248,58.5699,6100.0
2013-04-10 13:35:00,64.85,64.9,64.85,64.88,6700.0,58.5518,58.597,58.5518,58.5789,6700.0
2013-04-10 13:40:00,64.89,64.94,64.88,64.9,5000.0,58.588,58.6331,58.5789,58.597,5000.0
2013-04-10 13:45:00,64.9,64.94,64.89,64.93,7000.0,58.597,58.6331,58.588,58.6241,7000.0
2013-04-10 13:50:00,64.94,64.94,64.83,64.89,6600.0,58.6331,58.6331,58.5338,58.588,6600.0
2013-04-10 13:55:00,64.87,64.88,64.82,64.82,4900.0,58.5699,58.5789,58.5248,58.5248,4900.0
2013-04-10 14:00:00,64.81,64.92,64.81,64.9,10600.0,58.5157,58.615,58.5157,58.597,10600.0
2013-04-10 14:05:00,64.89,64.89,64.83,64.88,8500.0,58.588,58.588,58.5338,58.5789,8500.0
2013-04-10 14:10:00,64.88,64.88,64.8,64.82,5900.0,58.5789,58.5789,58.5067,58.5248,5900.0
2013-04-10 14:15:00,64.82,64.89,64.81,64.86,7700.0,58.5248,58.588,58.5157,58.5609,7700.0
2013-04-10 14:20:00,64.87,64.87,64.75,64.75,6200.0,58.5699,58.5699,58.4616,58.4616,6200.0
2013-04-10 14:25:00,64.73,64.78,64.73,64.75,4800.0,58.4435,58.4886,58.4435,58.4616,4800.0
2013-04-10 14:30:00,64.74,64.75,64.69,64.73,10000.0,58.4525,58.4616,58.4074,58.4435,10000.0
2013-04-10 14:35:00,64.75,64.82,64.75,64.82,4600.0,58.4616,58.5248,58.4616,58.5248,4600.0
2013-04-10 14:40:00,64.82,64.82,64.78,64.79,8100.0,58.5248,58.5248,58.4886,58.4977,8100.0
2013-04-10 14:45:00,64.79,64.86,64.78,64.85,9300.0,58.4977,58.5609,58.4886,58.5518,9300.0
2013-04-10 14:50:00,64.85,64.86,64.83,64.84,5600.0,58.5518,58.5609,58.5338,58.5428,5600.0
2013-04-10 14:55:00,64.82,64.88,64.81,64.85,6100.0,58.5248,58.5789,58.5157,58.5518,6100.0
2013-04-10 15:00:00,64.86,64.88,64.8,64.81,12000.0,58.5609,58.5789,58.5067,58.5157,12000.0
2013-04-10 15:05:00,64.82,64.84,64.77,64.82,8700.0,58.5248,58.5428,58.4796,58.5248,8700.0
2013-04-10 15:10:00,64.82,64.85,64.75,64.75,8000.0,58.5248,58.5518,58.4616,58.4616,8000.0
2013-04-10 15:15:00,64.74,64.81,64.73,64.78,10000.0,58.4525,58.5157,58.4435,58.4886,10000.0
2013-04-10 15:20:00,64.78,64.85,64.76,64.83,10500.0,58.4886,58.5518,58.4706,58.5338,10500.0
2013-04-10 15:25:00,64.83,64.88,64.81,64.85,7800.0,58.5338,58.5789,58.5157,58.5518,7800.0
2013-04-10 15:30:00,64.85,64.85,64.78,64.82,16700.0,58.5518,58.5518,58.4886,58.5248,16700.0
2013-04-10 15:35:00,64.84,64.93,64.82,64.93,12100.0,58.5428,58.6241,58.5248,58.6241,12100.0
2013-04-10 15:40:00,64.93,64.99,64.92,64.98,29800.0,58.6241,58.6782,58.615,58.6692,29800.0
2013-04-10 15:45:00,64.98,64.99,64.86,64.89,22300.0,58.6692,58.6782,58.5609,58.588,22300.0
2013-04-10 15:50:00,64.89,64.9,64.86,64.87,29800.0,58.588,58.597,58.5609,58.5699,29800.0
2013-04-10 15:55:00,64.87,64.87,64.77,64.84,86800.0,58.5699,58.5699,58.4796,58.5428,86800.0
2013-04-11 09:30:00,65.03,65.14,64.89,64.97,30900.0,58.7144,58.8137,58.588,58.6602,30900.0
2013-04-11 09:35:00,65.0,65.21,65.0,65.14,7900.0,58.6873,58.8769,58.6873,58.8137,7900.0
2013-04-11 09:40:00,65.15,65.18,65.09,65.1,15300.0,58.8227,58.8498,58.7685,58.7776,15300.0
2013-04-11 09:45:00,65.09,65.19,65.06,65.19,8900.0,58.7685,58.8588,58.7415,58.8588,8900.0
2013-04-11 09:50:00,65.17,65.21,65.14,65.21,9600.0,58.8408,58.8769,58.8137,58.8769,9600.0
2013-04-11 09:55:00,65.21,65.3,65.14,65.14,18800.0,58.8769,58.9581,58.8137,58.8137,18800.0
2013-04-11 10:00:00,65.13,65.18,65.1,65.16,8800.0,58.8047,58.8498,58.7776,58.8317,8800.0
2013-04-11 10:05:00,65.14,65.16,65.03,65.08,11600.0,58.8137,58.8317,58.7144,58.7595,11600.0
2013-04-11 10:10:00,65.08,65.1,65.01,65.02,9800.0,58.7595,58.7776,58.6963,58.7053,9800.0
2013-04-11 10:15:00,65.02,65.04,64.97,64.98,11000.0,58.7053,58.7234,58.6602,58.6692,11000.0
2013-04-11 10:20:00,65.0,65.1,64.99,65.09,12400.0,58.6873,58.7776,58.6782,58.7685,12400.0
2013-04-11 10:25:00,65.08,65.09,65.02,65.08,6000.0,58.7595,58.7685,58.7053,58.7595,6000.0
2013-04-11 10:30:00,65.08,65.16,65.06,65.06,23300.0,58.7595,58.8317,58.7415,58.7415,23300.0
2013-04-11 10:35:00,65.05,65.14,65.04,65.13,51700.0,58.7324,58.8137,58.7234,58.8047,51700.0
2013-04-11 10:40:00,65.13,65.18,65.1,65.14,6200.0,58.8047,58.8498,58.7776,58.8137,6200.0
2013-04-11 10:45:00,65.14,65.14,65.04,65.04,7200.0,58.8137,58.8137,58.7234,58.7234,7200.0
2013-04-11 10:50:00,65.04,65.06,64.96,65.04,21700.0,58.7234,58.7415,58.6512,58.7234,21700.0
2013-04-11 10:55:00,65.03,65.11,65.02,65.1,3200.0,58.7144,58.7866,58.7053,58.7776,3200.0
2013-04-11 11:00:00,65.11,65.11,65.08,65.08,5100.0,58.7866,58.7866,58.7595,58.7595,5100.0
2013-04-11 11:05:00,65.09,65.12,65.09,65.1,5700.0,58.7685,58.7956,58.7685,58.7776,5700.0
2013-04-11 11:10:00,65.09,65.18,65.07,65.13,43900.0,58.7685,58.8498,58.7505,58.8047,43900.0
2013-04-11 11:15:00,65.14,65.19,65.14,65.18,6200.0,58.8137,58.8588,58.8137,58.8498,6200.0
2013-04-11 11:20:00,65.19,65.2,65.16,65.19,3800.0,58.8588,58.8679,58.8317,58.8588,3800.0
2013-04-11 11:25:00,65.17,65.17,65.1,65.17,7500.0,58.8408,58.8408,58.7776,58.8408,7500.0
2013-04-11 11:30:00,65.19,65.19,65.15,65.18,5900.0,58.8588,58.8588,58.8227,58.8498,5900.0
2013-04-11 11:35:00,65.18,65.19,65.14,65.14,4900.0,58.8498,58.8588,58.8137,58.8137,4900.0
2013-04-11 11:40:00,65.14,65.15,65.08,65.08,9100.0,58.8137,58.8227,58.7595,58.7595,9100.0
2013-04-11 11:45:00,65.07,65.07,65.05,65.05,6600.0,58.7505,58.7505,58.7324,58.7324,6600.0
2013-04-11 11:50:00,65.06,65.06,64.97,64.97,28000.0,58.7415,58.7415,58.6602,58.6602,28000.0
2013-04-11 11:55:00,64.98,65.0,64.92,64.92,9900.0,58.6692,58.6873,58.615,58.615,9900.0
2013-04-11 12:00:00,64.92,64.92,64.86,64.88,10000.0,58.615,58.615,58.5609,58.5789,10000.0
2013-04-11 12:05:00,64.88,64.97,64.86,64.89,19600.0,58.5789,58.6602,58.5609,58.588,19600.0
2013-04-11 12:10:00,64.93,64.93,64.86,64.9,5300.0,58.6241,58.6241,58.5609,58.597,5300.0
2013-04-11 12:15:00,64.89,64.91,64.88,64.88,6700.0,58.588,58.606,58.5789,58.5789,6700.0
2013-04-11 12:20:00,64.88,64.9,64.85,64.87,4000.0,58.5789,58.597,58.5518,58.5699,4000.0
2013-04-11 12:25:00,64.88,64.89,64.84,64.86,4300.0,58.5789,58.588,58.5428,58.5609,4300.0
2013-04-11 12:30:00,64.86,64.86,64.81,64.85,11300.0,58.5609,58.5609,58.5157,58.5518,11300.0
2013-04-11 12:35:00,64.85,64.86,64.82,64.82,7000.0,58.5518,58.5609,58.5248,58.5248,7000.0
2013-04-11 12:40:00,64.83,64.87,64.83,64.87,5600.0,58.5338,58.5699,58.5338,58.5699,5600.0
2013-04-11 12:45:00,64.87,64.89,64.86,64.87,5900.0,58.5699,58.588,58.5609,58.5699,5900.0
2013-04-11 12:50:00,64.87,64.88,64.81,64.84,10800.0,58.5699,58.5789,58.5157,58.5428,10800.0
2013-04-11 12:55:00,64.84,64.89,64.84,64.89,13700.0,58.5428,58.588,58.5428,58.588,13700.0
2013-04-11 13:00:00,64.9,64.93,64.89,64.93,15500.0,58.597,58.6241,58.588,58.6241,15500.0
2013-04-11 13:05:00,64.94,64.94,64.89,64.89,8400.0,58.6331,58.6331,58.588,58.588,8400.0
2013-04-11 13:10:00,64.88,64.88,64.83,64.83,7500.0,58.5789,58.5789,58.5338,58.5338,7500.0
2013-04-11 13:15:00,64.82,64.84,64.8,64.83,10900.0,58.5248,58.5428,58.5067,58.5338,10900.0
2013-04-11 13:20:00,64.84,64.84,64.81,64.83,6700.0,58.5428,58.5428,58.5157,58.5338,6700.0
2013-04-11 13:25:00,64.83,64.84,64.79,64.79,9300.0,58.5338,58.5428,58.4977,58.4977,9300.0
2013-04-11 13:30:00,64.79,64.84,64.78,64.83,13200.0,58.4977,58.5428,58.4886,58.5338,13200.0
2013-04-11 13:35:00,64.83,64.83,64.79,64.79,7800.0,58.5338,58.5338,58.4977,58.4977,7800.0
2013-04-11 13:40:00,64.8,64.81,64.72,64.73,9100.0,58.5067,58.5157,58.4345,58.4435,9100.0
2013-04-11 13:45:00,64.72,64.78,64.72,64.76,11300.0,58.4345,58.4886,58.4345,58.4706,11300.0
2013-04-11 13:50:00,64.76,64.81,64.75,64.78,6900.0,58.4706,58.5157,58.4616,58.4886,6900.0
2013-04-11 13:55:00,64.77,64.81,64.76,64.79,5700.0,58.4796,58.5157,58.4706,58.4977,5700.0
2013-04-11 14:00:00,64.81,64.82,64.72,64.74,8800.0,58.5157,58.5248,58.4345,58.4525,8800.0
2013-04-11 14:05:00,64.73,64.84,64.73,64.8,59200.0,58.4435,58.5428,58.4435,58.5067,59200.0
2013-04-11 14:10:00,64.8,64.86,64.8,64.84,6100.0,58.5067,58.5609,58.5067,58.5428,6100.0
2013-04-11 14:15:00,64.85,64.87,64.83,64.84,11500.0,58.5518,58.5699,58.5338,58.5428,11500.0
2013-04-11 14:20:00,64.84,64.87,64.84,64.87,5400.0,58.5428,58.5699,58.5428,58.5699,5400.0
2013-04-11 14:25:00,64.87,64.89,64.86,64.88,17000.0,58.5699,58.588,58.5609,58.5789,17000.0
2013-04-11 14:30:00,64.87,64.97,64.87,64.94,9300.0,58.5699,58.6602,58.5699,58.6331,9300.0
2013-04-11 14:35:00,64.94,64.94,64.87,64.87,16000.0,58.6331,58.6331,58.5699,58.5699,16000.0
2013-04-11 14:40:00,64.87,64.9,64.83,64.86,49000.0,58.5699,58.597,58.5338,58.5609,49000.0
2013-04-11 14:45:00,64.88,64.91,64.8,64.81,26700.0,58.5789,58.606,58.5067,58.5157,26700.0
2013-04-11 14:50:00,64.8,64.8,64.73,64.76,12500.0,58.5067,58.5067,58.4435,58.4706,12500.0
2013-04-11 14:55:00,64.77,64.85,64.76,64.84,11000.0,58.4796,58.5518,58.4706,58.5428,11000.0
2013-04-11 15:00:00,64.84,64.88,64.83,64.88,18400.0,58.5428,58.5789,58.5338,58.5789,18400.0
2013-04-11 15:05:00,64.88,64.97,64.87,64.89,24900.0,58.5789,58.6602,58.5699,58.588,24900.0
2013-04-11 15:10:00,64.89,64.89,64.84,64.84,7400.0,58.588,58.588,58.5428,58.5428,7400.0
2013-04-11 15:15:00,64.84,64.86,64.81,64.82,16400.0,58.5428,58.5609,58.5157,58.5248,16400.0
2013-04-11 15:20:00,64.82,64.87,64.79,64.86,18100.0,58.5248,58.5699,58.4977,58.5609,18100.0
2013-04-11 15:25:00,64.87,64.87,64.83,64.84,10100.0,58.5699,58.5699,58.5338,58.5428,10100.0
2013-04-11 15:30:00,64.85,64.89,64.82,64.83,17400.0,58.5518,58.588,58.5248,58.5338,17400.0
2013-04-11 15:35:00,64.82,64.89,64.78,64.87,29900.0,58.5248,58.588,58.4886,58.5699,29900.0
2013-04-11 15:40:00,64.87,64.89,64.82,64.89,69200.0,58.5699,58.588,58.5248,58.588,69200.0
2013-04-11 15:45:00,64.88,64.92,64.86,64.91,77600.0,58.5789,58.615,58.5609,58.606,77600.0
2013-04-11 15:50:00,64.91,64.96,64.91,64.95,52300.0,58.606,58.6512,58.606,58.6421,52300.0
2013-04-11 15:55:00,64.95,64.96,64.9,64.94,142400.0,58.6421,58.6512,58.597,58.6331,142400.0
2013-04-12 09:30:00,65.15,65.17,64.73,64.75,65900.0,58.8227,58.8408,58.4435,58.4616,65900.0
2013-04-12 09:35:00,64.79,65.15,64.78,64.94,22500.0,58.4977,58.8227,58.4886,58.6331,22500.0
2013-04-12 09:40:00,64.94,64.96,64.72,64.82,6400.0,58.6331,58.6512,58.4345,58.5248,6400.0
2013-04-12 09:45:00,64.88,64.93,64.85,64.93,8600.0,58.5789,58.6241,58.5518,58.6241,8600.0
2013-04-12 09:50:00,64.95,64.95,64.72,64.76,13100.0,58.6421,58.6421,58.4345,58.4706,13100.0
2013-04-12 09:55:00,64.8,64.88,64.75,64.85,7700.0,58.5067,58.5789,58.4616,58.5518,7700.0
2013-04-12 10:00:00,64.8,64.82,64.71,64.72,17800.0,58.5067,58.5248,58.4254,58.4345,17800.0
2013-04-12 10:05:00,64.72,64.74,64.62,64.65,51100.0,58.4345,58.4525,58.3442,58.3713,51100.0
2013-04-12 10:10:00,64.66,64.71,64.65,64.69,11600.0,58.3803,58.4254,58.3713,58.4074,11600.0
2013-04-12 10:15:00,64.67,64.71,64.58,64.62,11000.0,58.3893,58.4254,58.3081,58.3442,11000.0
2013-04-12 10:20:00,64.59,64.63,64.58,64.61,4500.0,58.3171,58.3532,58.3081,58.3352,4500.0
2013-04-12 10:25:00,64.61,64.69,64.59,64.68,25700.0,58.3352,58.4074,58.3171,58.3984,25700.0
2013-04-12 10:30:00,64.68,64.75,64.66,64.69,28700.0,58.3984,58.4616,58.3803,58.4074,28700.0
2013-04-12 10:35:00,64.68,64.7,64.63,64.69,19400.0,58.3984,58.4164,58.3532,58.4074,19400.0
2013-04-12 10:40:00,64.69,64.69,64.65,64.66,4100.0,58.4074,58.4074,58.3713,58.3803,4100.0
2013-04-12 10:45:00,64.65,64.65,64.44,64.45,17100.0,58.3713,58.3713,58.1817,58.1907,17100.0
2013-04-12 10:50:00,64.45,64.53,64.45,64.47,9500.0,58.1907,58.2629,58.1907,58.2088,9500.0
2013-04-12 10:55:00,64.46,64.51,64.43,64.45,6900.0,58.1997,58.2449,58.1726,58.1907,6900.0
2013-04-12 11:00:00,64.43,64.44,64.38,64.43,15400.0,58.1726,58.1817,58.1275,58.1726,15400.0
2013-04-12 11:05:00,64.41,64.45,64.28,64.29,20700.0,58.1546,58.1907,58.0372,58.0462,20700.0
2013-04-12 11:10:00,64.28,64.35,64.27,64.32,13800.0,58.0372,58.1004,58.0282,58.0733,13800.0
2013-04-12 11:15:00,64.32,64.55,64.32,64.55,26400.0,58.0733,58.281,58.0733,58.281,26400.0
2013-04-12 11:20:00,64.55,64.55,64.43,64.46,15000.0,58.281,58.281,58.1726,58.1997,15000.0
2013-04-12 11:25:00,64.45,64.55,64.43,64.5,19700.0,58.1907,58.281,58.1726,58.2358,19700.0
2013-04-12 11:30:00,64.49,64.52,64.45,64.48,57600.0,58.2268,58.2539,58.1907,58.2178,57600.0
2013-04-12 11:35:00,64.5,64.5,64.42,64.43,14500.0,58.2358,58.2358,58.1636,58.1726,14500.0
2013-04-12 11:40:00,64.44,64.46,64.42,64.43,3300.0,58.1817,58.1997,58.1636,58.1726,3300.0
2013-04-12 11:45:00,64.43,64.51,64.42,64.51,14200.0,58.1726,58.2449,58.1636,58.2449,14200.0
2013-04-12 11:50:00,64.5,64.59,64.49,64.58,26200.0,58.2358,58.3171,58.2268,58.3081,26200.0
2013-04-12 11:55:00,64.6,64.67,64.59,64.66,13500.0,58.3261,58.3893,58.3171,58.3803,13500.0
2013-04-12 12:00:00,64.65,64.65,64.48,64.51,24900.0,58.3713,58.3713,58.2178,58.2449,24900.0
2013-04-12 12:05:00,64.53,64.56,64.52,64.55,6000.0,58.2629,58.29,58.2539,58.281,6000.0
2013-04-12 12:10:00,64.56,64.56,64.52,64.52,3200.0,58.29,58.29,58.2539,58.2539,3200.0
2013-04-12 12:15:00,64.52,64.53,64.47,64.47,3400.0,58.2539,58.2629,58.2088,58.2088,3400.0
2013-04-12 12:20:00,64.48,64.48,64.42,64.47,6000.0,58.2178,58.2178,58.1636,58.2088,6000.0
2013-04-12 12:25:00,64.48,64.5,64.47,64.47,1900.0,58.2178,58.2358,58.2088,58.2088,1900.0
2013-04-12 12:30:00,64.45,64.47,64.45,64.45,6100.0,58.1907,58.2088,58.1907,58.1907,6100.0
2013-04-12 12:35:00,64.48,64.56,64.44,64.56,10900.0,58.2178,58.29,58.1817,58.29,10900.0
2013-04-12 12:40:00,64.56,64.59,64.51,64.53,9400.0,58.29,58.3171,58.2449,58.2629,9400.0
2013-04-12 12:45:00,64.53,64.53,64.46,64.46,6700.0,58.2629,58.2629,58.1997,58.1997,6700.0
2013-04-12 12:50:00,64.44,64.57,64.43,64.56,10700.0,58.1817,58.299,58.1726,58.29,10700.0
2013-04-12 12:55:00,64.55,64.56,64.5,64.53,5500.0,58.281,58.29,58.2358,58.2629,5500.0
2013-04-12 13:00:00,64.51,64.6,64.51,64.58,16000.0,58.2449,58.3261,58.2449,58.3081,16000.0
2013-04-12 13:05:00,64.6,64.62,64.56,64.62,11700.0,58.3261,58.3442,58.29,58.3442,11700.0
2013-04-12 13:10:00,64.62,64.63,64.59,64.6,62800.0,58.3442,58.3532,58.3171,58.3261,62800.0
2013-04-12 13:15:00,64.6,64.6,64.54,64.57,5500.0,58.3261,58.3261,58.272,58.299,5500.0
2013-04-12 13:20:00,64.56,64.58,64.55,64.57,5200.0,58.29,58.3081,58.281,58.299,5200.0
2013-04-12 13:25:00,64.56,64.57,64.54,64.55,8800.0,58.29,58.299,58.272,58.281,8800.0
2013-04-12 13:30:00,64.56,64.57,64.51,64.52,7500.0,58.29,58.299,58.2449,58.2539,7500.0
2013-04-12 13:35:00,64.53,64.57,64.53,64.55,5000.0,58.2629,58.299,58.2629,58.281,5000.0
2013-04-12 13:40:00,64.53,64.61,64.52,64.59,54100.0,58.2629,58.3352,58.2539,58.3171,54100.0
2013-04-12 13:45:00,64.61,64.68,64.61,64.68,7100.0,58.3352,58.3984,58.3352,58.3984,7100.0
2013-04-12 13:50:00,64.66,64.68,64.63,64.63,11500.0,58.3803,58.3984,58.3532,58.3532,11500.0
2013-04-12 13:55:00,64.61,64.63,64.6,64.63,4800.0,58.3352,58.3532,58.3261,58.3532,4800.0
2013-04-12 14:00:00,64.63,64.66,64.63,64.64,6700.0,58.3532,58.3803,58.3532,58.3622,6700.0
2013-04-12 14:05:00,64.65,64.68,64.65,64.68,7400.0,58.3713,58.3984,58.3713,58.3984,7400.0
2013-04-12 14:10:00,64.67,64.68,64.66,64.68,3900.0,58.3893,58.3984,58.3803,58.3984,3900.0
2013-04-12 14:15:00,64.68,64.69,64.62,64.64,4200.0,58.3984,58.4074,58.3442,58.3622,4200.0
2013-04-12 14:20:00,64.62,64.63,64.56,64.62,13100.0,58.3442,58.3532,58.29,58.3442,13100.0
2013-04-12 14:25:00,64.62,64.62,64.57,64.57,4400.0,58.3442,58.3442,58.299,58.299,4400.0
2013-04-12 14:30:00,64.56,64.56,64.52,64.53,5400.0,58.29,58.29,58.2539,58.2629,5400.0
2013-04-12 14:35:00,64.54,64.57,64.54,64.56,4200.0,58.272,58.299,58.272,58.29,4200.0
2013-04-12 14:40:00,64.59,64.61,64.59,64.59,4000.0,58.3171,58.3352,58.3171,58.3171,4000.0
2013-04-12 14:45:00,64.6,64.6,64.57,64.57,3500.0,58.3261,58.3261,58.299,58.299,3500.0
2013-04-12 14:50:00,64.57,64.57,64.48,64.52,13100.0,58.299,58.299,58.2178,58.2539,13100.0
2013-04-12 14:55:00,64.51,64.54,64.51,64.53,6800.0,58.2449,58.272,58.2449,58.2629,6800.0
2013-04-12 15:00:00,64.52,64.56,64.52,64.55,13000.0,58.2539,58.29,58.2539,58.281,13000.0
2013-04-12 15:05:00,64.56,64.56,64.51,64.51,5000.0,58.29,58.29,58.2449,58.2449,5000.0
2013-04-12 15:10:00,64.51,64.55,64.5,64.55,4800.0,58.2449,58.281,58.2358,58.281,4800.0
2013-04-12 15:15:00,64.55,64.64,64.54,64.62,18400.0,58.281,58.3622,58.272,58.3442,18400.0
2013-04-12 15:20:00,64.62,64.63,64.55,64.58,8800.0,58.3442,58.3532,58.281,58.3081,8800.0
2013-04-12 15:25:00,64.59,64.62,64.58,64.62,44600.0,58.3171,58.3442,58.3081,58.3442,44600.0
2013-04-12 15:30:00,64.63,64.64,64.6,64.61,13100.0,58.3532,58.3622,58.3261,58.3352,13100.0
2013-04-12 15:35:00,64.62,64.66,64.62,64.64,7800.0,58.3442,58.3803,58.3442,58.3622,7800.0
2013-04-12 15:40:00,64.64,64.67,64.63,64.65,13500.0,58.3622,58.3893,58.3532,58.3713,13500.0
2013-04-12 15:45:00,64.64,64.66,64.62,64.64,35100.0,58.3622,58.3803,58.3442,58.3622,35100.0
2013-04-12 15:50:00,64.65,64.69,64.65,64.67,40100.0,58.3713,58.4074,58.3713,58.3893,40100.0
2013-04-12 15:55:00,64.67,64.72,64.67,64.69,91600.0,58.3893,58.4345,58.3893,58.4074,91600.0
2013-04-15 09:30:00,64.63,64.63,64.2,64.45,24500.0,58.3532,58.3532,57.965,58.1907,24500.0
2013-04-15 09:35:00,64.48,64.57,64.38,64.41,19600.0,58.2178,58.299,58.1275,58.1546,19600.0
2013-04-15 09:40:00,64.4,64.45,64.27,64.31,23800.0,58.1455,58.1907,58.0282,58.0643,23800.0
2013-04-15 09:45:00,64.27,64.3,63.98,64.07,34200.0,58.0282,58.0553,57.7663,57.8476,34200.0
2013-04-15 09:50:00,64.06,64.08,63.99,64.0,11500.0,57.8386,57.8566,57.7754,57.7844,11500.0
2013-04-15 09:55:00,63.99,64.09,63.96,64.08,31500.0,57.7754,57.8657,57.7483,57.8566,31500.0
2013-04-15 10:00:00,64.05,64.19,63.96,64.17,36200.0,57.8295,57.9559,57.7483,57.9379,36200.0
2013-04-15 10:05:00,64.17,64.18,64.02,64.18,15300.0,57.9379,57.9469,57.8025,57.9469,15300.0
2013-04-15 10:10:00,64.18,64.3,64.13,64.3,10300.0,57.9469,58.0553,57.9018,58.0553,10300.0
2013-04-15 10:15:00,64.3,64.39,64.23,64.37,17000.0,58.0553,58.1365,57.9921,58.1185,17000.0
2013-04-15 10:20:00,64.36,64.36,64.21,64.24,10800.0,58.1094,58.1094,57.974,58.0011,10800.0
2013-04-15 10:25:00,64.24,64.29,64.21,64.29,3500.0,58.0011,58.0462,57.974,58.0462,3500.0
2013-04-15 10:30:00,64.28,64.32,64.18,64.32,12300.0,58.0372,58.0733,57.9469,58.0733,12300.0
2013-04-15 10:35:00,64.29,64.4,64.26,64.39,73400.0,58.0462,58.1455,58.0191,58.1365,73400.0
2013-04-15 10:40:00,64.38,64.54,64.31,64.53,12200.0,58.1275,58.272,58.0643,58.2629,12200.0
2013-04-15 10:45:00,64.52,64.59,64.51,64.58,10300.0,58.2539,58.3171,58.2449,58.3081,10300.0
2013-04-15 10:50:00,64.57,64.58,64.39,64.41,8300.0,58.299,58.3081,58.1365,58.1546,8300.0
2013-04-15 10:55:00,64.4,64.4,64.35,64.37,4900.0,58.1455,58.1455,58.1004,58.1185,4900.0
2013-04-15 11:00:00,64.35,64.35,64.18,64.25,32500.0,58.1004,58.1004,57.9469,58.0101,32500.0
2013-04-15 11:05:00,64.26,64.31,64.24,64.27,4700.0,58.0191,58.0643,58.0011,58.0282,4700.0
2013-04-15 11:10:00,64.27,64.31,64.25,64.29,8100.0,58.0282,58.0643,58.0101,58.0462,8100.0
2013-04-15 11:15:00,64.28,64.28,64.17,64.2,8000.0,58.0372,58.0372,57.9379,57.965,8000.0
2013-04-15 11:20:00,64.22,64.31,64.22,64.31,5000.0,57.983,58.0643,57.983,58.0643,5000.0
2013-04-15 11:25:00,64.31,64.33,64.25,64.33,5300.0,58.0643,58.0823,58.0101,58.0823,5300.0
2013-04-15 11:30:00,64.32,64.32,64.23,64.27,12400.0,58.0733,58.0733,57.9921,58.0282,12400.0
2013-04-15 11:35:00,64.28,64.37,64.26,64.36,8100.0,58.0372,58.1185,58.0191,58.1094,8100.0
2013-04-15 11:40:00,64.38,64.39,64.36,64.37,3600.0,58.1275,58.1365,58.1094,58.1185,3600.0
2013-04-15 11:45:00,64.35,64.37,64.26,64.26,7000.0,58.1004,58.1185,58.0191,58.0191,7000.0
2013-04-15 11:50:00,64.24,64.24,63.93,63.93,25200.0,58.0011,58.0011,57.7212,57.7212,25200.0
2013-04-15 11:55:00,63.94,63.98,63.85,63.93,10700.0,57.7302,57.7663,57.649,57.7212,10700.0
2013-04-15 12:00:00,63.95,63.95,63.78,63.8,19400.0,57.7393,57.7393,57.5858,57.6038,19400.0
2013-04-15 12:05:00,63.8,63.9,63.79,63.85,11700.0,57.6038,57.6941,57.5948,57.649,11700.0
2013-04-15 12:10:00,63.86,63.97,63.83,63.97,10100.0,57.658,57.7573,57.6309,57.7573,10100.0
2013-04-15 12:15:00,63.98,63.98,63.91,63.92,10200.0,57.7663,57.7663,57.7031,57.7122,10200.0
2013-04-15 12:20:00,63.92,63.92,63.74,63.74,9500.0,57.7122,57.7122,57.5496,57.5496,9500.0
2013-04-15 12:25:00,63.74,63.74,63.61,63.64,29700.0,57.5496,57.5496,57.4323,57.4594,29700.0
2013-04-15 12:30:00,63.65,63.66,63.58,63.62,23300.0,57.4684,57.4774,57.4052,57.4413,23300.0
2013-04-15 12:35:00,63.59,63.6,63.53,63.55,8000.0,57.4142,57.4232,57.36,57.3781,8000.0
2013-04-15 12:40:00,63.54,63.64,63.52,63.63,8600.0,57.3691,57.4594,57.351,57.4503,8600.0
2013-04-15 12:45:00,63.63,63.63,63.51,63.57,7400.0,57.4503,57.4503,57.342,57.3962,7400.0
2013-04-15 12:50:00,63.58,63.65,63.49,63.51,20400.0,57.4052,57.4684,57.3239,57.342,20400.0
2013-04-15 12:55:00,63.53,63.69,63.52,63.69,13500.0,57.36,57.5045,57.351,57.5045,13500.0
2013-04-15 13:00:00,63.69,63.7,63.61,63.64,9800.0,57.5045,57.5135,57.4323,57.4594,9800.0
2013-04-15 13:05:00,63.65,63.7,63.58,63.7,8200.0,57.4684,57.5135,57.4052,57.5135,8200.0
2013-04-15 13:10:00,63.71,63.75,63.68,63.75,10100.0,57.5226,57.5587,57.4955,57.5587,10100.0
2013-04-15 13:15:00,63.76,63.77,63.64,63.71,15200.0,57.5677,57.5767,57.4594,57.5226,15200.0
2013-04-15 13:20:00,63.7,63.71,63.63,63.68,7900.0,57.5135,57.5226,57.4503,57.4955,7900.0
2013-04-15 13:25:00,63.67,63.73,63.62,63.72,11700.0,57.4864,57.5406,57.4413,57.5316,11700.0
2013-04-15 13:30:00,63.71,63.72,63.64,63.7,11600.0,57.5226,57.5316,57.4594,57.5135,11600.0
2013-04-15 13:35:00,63.71,63.74,63.7,63.73,8400.0,57.5226,57.5496,57.5135,57.5406,8400.0
2013-04-15 13:40:00,63.72,63.72,63.61,63.62,10300.0,57.5316,57.5316,57.4323,57.4413,10300.0
2013-04-15 13:45:00,63.62,63.62,63.56,63.62,6100.0,57.4413,57.4413,57.3871,57.4413,6100.0
2013-04-15 13:50:00,63.65,63.69,63.63,63.68,16000.0,57.4684,57.5045,57.4503,57.4955,16000.0
2013-04-15 13:55:00,63.68,63.68,63.64,63.66,13500.0,57.4955,57.4955,57.4594,57.4774,13500.0
2013-04-15 14:00:00,63.65,63.69,63.64,63.65,24100.0,57.4684,57.5045,57.4594,57.4684,24100.0
2013-04-15 14:05:00,63.64,63.66,63.59,63.66,22000.0,57.4594,57.4774,57.4142,57.4774,22000.0
2013-04-15 14:10:00,63.67,63.71,63.61,63.63,15500.0,57.4864,57.5226,57.4323,57.4503,15500.0
2013-04-15 14:15:00,63.63,63.66,63.58,63.65,17100.0,57.4503,57.4774,57.4052,57.4684,17100.0
2013-04-15 14:20:00,63.64,63.74,63.61,63.68,15900.0,57.4594,57.5496,57.4323,57.4955,15900.0
2013-04-15 14:25:00,63.67,63.69,63.62,63.66,15400.0,57.4864,57.5045,57.4413,57.4774,15400.0
2013-04-15 14:30:00,63.68,63.68,63.58,63.58,12500.0,57.4955,57.4955,57.4052,57.4052,12500.0
2013-04-15 14:35:00,63.58,63.66,63.56,63.65,24800.0,57.4052,57.4774,57.3871,57.4684,24800.0
2013-04-15 14:40:00,63.64,63.72,63.62,63.72,12700.0,57.4594,57.5316,57.4413,57.5316,12700.0
2013-04-15 14:45:00,63.75,63.81,63.75,63.77,16800.0,57.5587,57.6128,57.5587,57.5767,16800.0
2013-04-15 14:50:00,63.77,63.77,63.67,63.68,12300.0,57.5767,57.5767,57.4864,57.4955,12300.0
2013-04-15 14:55:00,63.68,63.68,63.4,63.45,22000.0,57.4955,57.4955,57.2427,57.2878,22000.0
2013-04-15 15:00:00,63.44,63.45,63.27,63.37,27900.0,57.2788,57.2878,57.1253,57.2156,27900.0
2013-04-15 15:05:00,63.36,63.4,63.21,63.28,22800.0,57.2066,57.2427,57.0711,57.1343,22800.0
2013-04-15 15:10:00,63.28,63.34,63.2,63.3,29500.0,57.1343,57.1885,57.0621,57.1524,29500.0
2013-04-15 15:15:00,63.32,63.41,63.3,63.37,18300.0,57.1704,57.2517,57.1524,57.2156,18300.0
2013-04-15 15:20:00,63.36,63.44,63.33,63.37,30700.0,57.2066,57.2788,57.1795,57.2156,30700.0
2013-04-15 15:25:00,63.36,63.38,63.28,63.3,22100.0,57.2066,57.2246,57.1343,57.1524,22100.0
2013-04-15 15:30:00,63.31,63.32,63.2,63.2,23800.0,57.1614,57.1704,57.0621,57.0621,23800.0
2013-04-15 15:35:00,63.21,63.21,63.02,63.09,53300.0,57.0711,57.0711,56.8996,56.9628,53300.0
2013-04-15 15:40:00,63.08,63.18,63.08,63.17,34500.0,56.9537,57.044,56.9537,57.035,34500.0
2013-04-15 15:45:00,63.17,63.31,63.16,63.25,86200.0,57.035,57.1614,57.026,57.1072,86200.0
2013-04-15 15:50:00,63.24,63.4,63.21,63.37,80900.0,57.0982,57.2427,57.0711,57.2156,80900.0
2013-04-15 15:55:00,63.36,63.36,63.04,63.08,135300.0,57.2066,57.2066,56.9176,56.9537,135300.0
2013-04-16 09:30:00,63.16,63.48,63.1,63.23,53200.0,57.026,57.3149,56.9718,57.0892,53200.0
2013-04-16 09:35:00,63.34,63.37,63.07,63.29,24600.0,57.1885,57.2156,56.9447,57.1434,24600.0
2013-04-16 09:40:00,63.3,63.39,63.24,63.24,28100.0,57.1524,57.2336,57.0982,57.0982,28100.0
2013-04-16 09:45:00,63.26,63.31,63.19,63.3,25800.0,57.1163,57.1614,57.0531,57.1524,25800.0
2013-04-16 09:50:00,63.31,63.38,63.29,63.35,16500.0,57.1614,57.2246,57.1434,57.1975,16500.0
2013-04-16 09:55:00,63.37,63.44,63.33,63.44,17100.0,57.2156,57.2788,57.1795,57.2788,17100.0
2013-04-16 10:00:00,63.43,63.46,63.34,63.36,22000.0,57.2698,57.2968,57.1885,57.2066,22000.0
2013-04-16 10:05:00,63.37,63.5,63.36,63.48,27800.0,57.2156,57.333,57.2066,57.3149,27800.0
2013-04-16 10:10:00,63.48,63.49,63.43,63.44,21100.0,57.3149,57.3239,57.2698,57.2788,21100.0
2013-04-16 10:15:00,63.44,63.44,63.36,63.37,25800.0,57.2788,57.2788,57.2066,57.2156,25800.0
2013-04-16 10:20:00,63.36,63.49,63.35,63.47,21600.0,57.2066,57.3239,57.1975,57.3059,21600.0
2013-04-16 10:25:00,63.48,63.59,63.47,63.47,13200.0,57.3149,57.4142,57.3059,57.3059,13200.0
2013-04-16 10:30:00,63.47,63.56,63.45,63.49,22900.0,57.3059,57.3871,57.2878,57.3239,22900.0
2013-04-16 10:35:00,63.49,63.49,63.38,63.38,20000.0,57.3239,57.3239,57.2246,57.2246,20000.0
2013-04-16 10:40:00,63.38,63.38,63.32,63.33,16800.0,57.2246,57.2246,57.1704,57.1795,16800.0
2013-04-16 10:45:00,63.34,63.4,63.32,63.38,16500.0,57.1885,57.2427,57.1704,57.2246,16500.0
2013-04-16 10:50:00,63.39,63.47,63.35,63.47,11700.0,57.2336,57.3059,57.1975,57.3059,11700.0
2013-04-16 10:55:00,63.46,63.52,63.43,63.49,13000.0,57.2968,57.351,57.2698,57.3239,13000.0
2013-04-16 11:00:00,63.49,63.57,63.49,63.55,13600.0,57.3239,57.3962,57.3239,57.3781,13600.0
2013-04-16 11:05:00,63.56,63.56,63.43,63.52,22400.0,57.3871,57.3871,57.2698,57.351,22400.0
2013-04-16 11:10:00,63.54,63.7,63.53,63.68,16100.0,57.3691,57.5135,57.36,57.4955,16100.0
2013-04-16 11:15:00,63.69,63.86,63.68,63.79,22100.0,57.5045,57.658,57.4955,57.5948,22100.0
2013-04-16 11:20:00,63.79,63.82,63.73,63.73,13500.0,57.5948,57.6219,57.5406,57.5406,13500.0
2013-04-16 11:25:00,63.75,63.8,63.7,63.8,8600.0,57.5587,57.6038,57.5135,57.6038,8600.0
2013-04-16 11:30:00,63.8,63.86,63.74,63.74,26300.0,57.6038,57.658,57.5496,57.5496,26300.0
2013-04-16 11:35:00,63.7,63.73,63.68,63.69,8900.0,57.5135,57.5406,57.4955,57.5045,8900.0
2013-04-16 11:40:00,63.69,63.84,63.66,63.82,12500.0,57.5045,57.6399,57.4774,57.6219,12500.0
2013-04-16 11:45:00,63.82,63.88,63.81,63.82,12200.0,57.6219,57.6761,57.6128,57.6219,12200.0
2013-04-16 11:50:00,63.84,64.16,63.83,64.16,21800.0,57.6399,57.9289,57.6309,57.9289,21800.0
2013-04-16 11:55:00,64.14,64.14,63.96,64.01,14100.0,57.9108,57.9108,57.7483,57.7934,14100.0
2013-04-16 12:00:00,64.03,64.12,64.03,64.04,26300.0,57.8115,57.8927,57.8115,57.8205,26300.0
2013-04-16 12:05:00,64.04,64.05,63.99,64.0,6200.0,57.8205,57.8295,57.7754,57.7844,6200.0
2013-04-16 12:10:00,64.0,64.03,63.88,63.89,23200.0,57.7844,57.8115,57.6761,57.6851,23200.0
2013-04-16 12:15:00,63.88,63.88,63.78,63.78,10500.0,57.6761,57.6761,57.5858,57.5858,10500.0
2013-04-16 12:20:00,63.79,63.79,63.76,63.77,3100.0,57.5948,57.5948,57.5677,57.5767,3100.0
2013-04-16 12:25:00,63.77,63.86,63.77,63.84,8100.0,57.5767,57.658,57.5767,57.6399,8100.0
2013-04-16 12:30:00,63.85,63.86,63.84,63.85,10400.0,57.649,57.658,57.6399,57.649,10400.0
2013-04-16 12:35:00,63.86,63.87,63.78,63.81,16900.0,57.658,57.667,57.5858,57.6128,16900.0
2013-04-16 12:40:00,63.79,63.87,63.79,63.82,6900.0,57.5948,57.667,57.5948,57.6219,6900.0
2013-04-16 12:45:00,63.82,63.84,63.8,63.82,7900.0,57.6219,57.6399,57.6038,57.6219,7900.0
2013-04-16 12:50:00,63.82,63.84,63.8,63.82,21200.0,57.6219,57.6399,57.6038,57.6219,21200.0
2013-04-16 12:55:00,63.82,63.95,63.82,63.95,22900.0,57.6219,57.7393,57.6219,57.7393,22900.0
2013-04-16 13:00:00,63.96,64.0,63.95,63.98,9400.0,57.7483,57.7844,57.7393,57.7663,9400.0
2013-04-16 13:05:00,63.98,64.06,63.96,64.04,14900.0,57.7663,57.8386,57.7483,57.8205,14900.0
2013-04-16 13:10:00,64.03,64.03,64.01,64.01,6000.0,57.8115,57.8115,57.7934,57.7934,6000.0
2013-04-16 13:15:00,64.01,64.13,64.01,64.11,38200.0,57.7934,57.9018,57.7934,57.8837,38200.0
2013-04-16 13:20:00,64.12,64.13,64.09,64.09,10700.0,57.8927,57.9018,57.8657,57.8657,10700.0
2013-04-16 13:25:00,64.08,64.09,64.01,64.01,12700.0,57.8566,57.8657,57.7934,57.7934,12700.0
2013-04-16 13:30:00,64.02,64.11,64.01,64.05,17800.0,57.8025,57.8837,57.7934,57.8295,17800.0
2013-04-16 13:35:00,64.05,64.08,64.02,64.07,11200.0,57.8295,57.8566,57.8025,57.8476,11200.0
2013-04-16 13:40:00,64.07,64.12,64.05,64.06,11500.0,57.8476,57.8927,57.8295,57.8386,11500.0
2013-04-16 13:45:00,64.04,64.1,64.02,64.1,10400.0,57.8205,57.8747,57.8025,57.8747,10400.0
2013-04-16 13:50:00,64.1,64.13,64.08,64.09,9200.0,57.8747,57.9018,57.8566,57.8657,9200.0
2013-04-16 13:55:00,64.08,64.09,64.06,64.08,9100.0,57.8566,57.8657,57.8386,57.8566,9100.0
2013-04-16 14:00:00,64.07,64.1,64.06,64.09,6800.0,57.8476,57.8747,57.8386,57.8657,6800.0
2013-04-16 14:05:00,64.09,64.13,64.06,64.09,20300.0,57.8657,57.9018,57.8386,57.8657,20300.0
2013-04-16 14:10:00,64.1,64.13,64.08,64.12,19600.0,57.8747,57.9018,57.8566,57.8927,19600.0
2013-04-16 14:15:00,64.12,64.13,64.06,64.13,10900.0,57.8927,57.9018,57.8386,57.9018,10900.0
2013-04-16 14:20:00,64.11,64.16,64.11,64.14,79400.0,57.8837,57.9289,57.8837,57.9108,79400.0
2013-04-16 14:25:00,64.14,64.15,64.1,64.12,20600.0,57.9108,57.9198,57.8747,57.8927,20600.0
2013-04-16 14:30:00,64.12,64.12,64.05,64.08,19200.0,57.8927,57.8927,57.8295,57.8566,19200.0
2013-04-16 14:35:00,64.07,64.11,64.05,64.11,11400.0,57.8476,57.8837,57.8295,57.8837,11400.0
2013-04-16 14:40:00,64.11,64.12,64.04,64.07,14600.0,57.8837,57.8927,57.8205,57.8476,14600.0
2013-04-16 14:45:00,64.08,64.14,64.08,64.09,17300.0,57.8566,57.9108,57.8566,57.8657,17300.0
2013-04-16 14:50:00,64.09,64.1,64.04,64.09,14600.0,57.8657,57.8747,57.8205,57.8657,14600.0
2013-04-16 14:55:00,64.09,64.09,63.93,63.95,53100.0,57.8657,57.8657,57.7212,57.7393,53100.0
2013-04-16 15:00:00,63.96,64.0,63.92,63.93,40100.0,57.7483,57.7844,57.7122,57.7212,40100.0
2013-04-16 15:05:00,63.95,64.0,63.91,63.94,17200.0,57.7393,57.7844,57.7031,57.7302,17200.0
2013-04-16 15:10:00,63.95,64.02,63.95,64.0,37600.0,57.7393,57.8025,57.7393,57.7844,37600.0
2013-04-16 15:15:00,64.0,64.06,63.98,63.99,43700.0,57.7844,57.8386,57.7663,57.7754,43700.0
2013-04-16 15:20:00,63.99,64.05,63.99,64.01,21300.0,57.7754,57.8295,57.7754,57.7934,21300.0
2013-04-16 15:25:00,64.01,64.11,63.99,64.11,53800.0,57.7934,57.8837,57.7754,57.8837,53800.0
2013-04-16 15:30:00,64.11,64.12,64.05,64.07,34000.0,57.8837,57.8927,57.8295,57.8476,34000.0
2013-04-16 15:35:00,64.07,64.09,64.05,64.09,28900.0,57.8476,57.8657,57.8295,57.8657,28900.0
2013-04-16 15:40:00,64.09,64.16,64.09,64.16,22000.0,57.8657,57.9289,57.8657,57.9289,22000.0
2013-04-16 15:45:00,64.17,64.22,64.12,64.19,39000.0,57.9379,57.983,57.8927,57.9559,39000.0
2013-04-16 15:50:00,64.19,64.24,64.12,64.18,64400.0,57.9559,58.0011,57.8927,57.9469,64400.0
2013-04-16 15:55:00,64.18,64.24,64.17,64.2,90800.0,57.9469,58.0011,57.9379,57.965,90800.0
2013-04-17 09:30:00,63.79,63.79,63.57,63.68,44100.0,57.5948,57.5948,57.3962,57.4955,44100.0
2013-04-17 09:35:00,63.69,63.73,63.36,63.36,19000.0,57.5045,57.5406,57.2066,57.2066,19000.0
2013-04-17 09:40:00,63.35,63.39,63.24,63.37,26400.0,57.1975,57.2336,57.0982,57.2156,26400.0
2013-04-17 09:45:00,63.36,63.77,63.3,63.74,26100.0,57.2066,57.5767,57.1524,57.5496,26100.0
2013-04-17 09:50:00,63.72,63.81,63.5,63.81,19200.0,57.5316,57.6128,57.333,57.6128,19200.0
2013-04-17 09:55:00,63.8,63.88,63.61,63.65,23000.0,57.6038,57.6761,57.4323,57.4684,23000.0
2013-04-17 10:00:00,63.64,63.69,63.43,63.43,19700.0,57.4594,57.5045,57.2698,57.2698,19700.0
2013-04-17 10:05:00,63.43,63.51,63.35,63.43,14600.0,57.2698,57.342,57.1975,57.2698,14600.0
2013-04-17 10:10:00,63.43,63.51,63.32,63.32,21800.0,57.2698,57.342,57.1704,57.1704,21800.0
2013-04-17 10:15:00,63.32,63.35,63.22,63.22,19000.0,57.1704,57.1975,57.0801,57.0801,19000.0
2013-04-17 10:20:00,63.21,63.3,63.19,63.27,16500.0,57.0711,57.1524,57.0531,57.1253,16500.0
2013-04-17 10:25:00,63.26,63.36,63.22,63.27,16800.0,57.1163,57.2066,57.0801,57.1253,16800.0
2013-04-17 10:30:00,63.25,63.25,63.17,63.21,14000.0,57.1072,57.1072,57.035,57.0711,14000.0
2013-04-17 10:35:00,63.2,63.21,63.1,63.11,17500.0,57.0621,57.0711,56.9718,56.9808,17500.0
2013-04-17 10:40:00,63.11,63.17,62.98,62.99,24800.0,56.9808,57.035,56.8635,56.8725,24800.0
2013-04-17 10:45:00,62.99,63.12,62.95,63.0,15800.0,56.8725,56.9899,56.8364,56.8815,15800.0
2013-04-17 10:50:00,63.01,63.03,62.89,62.96,16200.0,56.8905,56.9086,56.7822,56.8454,16200.0
2013-04-17 10:55:00,62.97,62.99,62.76,62.82,13800.0,56.8544,56.8725,56.6648,56.719,13800.0
2013-04-17 11:00:00,62.8,62.97,62.79,62.91,18200.0,56.7009,56.8544,56.6919,56.8003,18200.0
2013-04-17 11:05:00,62.88,62.91,62.72,62.89,28000.0,56.7732,56.8003,56.6287,56.7822,28000.0
2013-04-17 11:10:00,62.87,62.97,62.87,62.89,15200.0,56.7641,56.8544,56.7641,56.7822,15200.0
2013-04-17 11:15:00,62.9,62.94,62.83,62.93,14900.0,56.7912,56.8273,56.728,56.8183,14900.0
2013-04-17 11:20:00,62.94,63.03,62.94,62.96,11600.0,56.8273,56.9086,56.8273,56.8454,11600.0
2013-04-17 11:25:00,62.94,62.98,62.91,62.96,16400.0,56.8273,56.8635,56.8003,56.8454,16400.0
2013-04-17 11:30:00,62.96,62.97,62.83,62.85,15200.0,56.8454,56.8544,56.728,56.7461,15200.0
2013-04-17 11:35:00,62.87,63.01,62.87,63.01,13900.0,56.7641,56.8905,56.7641,56.8905,13900.0
2013-04-17 11:40:00,63.05,63.11,63.03,63.08,34800.0,56.9267,56.9808,56.9086,56.9537,34800.0
2013-04-17 11:45:00,63.09,63.09,62.94,62.97,12100.0,56.9628,56.9628,56.8273,56.8544,12100.0
2013-04-17 11:50:00,62.95,63.03,62.95,62.96,9700.0,56.8364,56.9086,56.8364,56.8454,9700.0
2013-04-17 11:55:00,62.98,62.98,62.89,62.92,5900.0,56.8635,56.8635,56.7822,56.8093,5900.0
2013-04-17 12:00:00,62.9,63.0,62.86,62.87,11700.0,56.7912,56.8815,56.7551,56.7641,11700.0
2013-04-17 12:05:00,62.88,62.88,62.71,62.71,17300.0,56.7732,56.7732,56.6197,56.6197,17300.0
2013-04-17 12:10:00,62.72,62.76,62.66,62.68,16100.0,56.6287,56.6648,56.5745,56.5926,16100.0
2013-04-17 12:15:00,62.66,62.7,62.57,62.69,21100.0,56.5745,56.6107,56.4933,56.6016,21100.0
2013-04-17 12:20:00,62.69,62.73,62.61,62.71,12000.0,56.6016,56.6377,56.5294,56.6197,12000.0
2013-04-17 12:25:00,62.73,62.73,62.64,62.66,21100.0,56.6377,56.6377,56.5565,56.5745,21100.0
2013-04-17 12:30:00,62.67,62.81,62.66,62.81,15200.0,56.5836,56.71,56.5745,56.71,15200.0
2013-04-17 12:35:00,62.81,62.86,62.73,62.86,18700.0,56.71,56.7551,56.6377,56.7551,18700.0
2013-04-17 12:40:00,62.86,62.86,62.71,62.75,10200.0,56.7551,56.7551,56.6197,56.6558,10200.0
2013-04-17 12:45:00,62.77,62.82,62.68,62.69,17700.0,56.6739,56.719,56.5926,56.6016,17700.0
2013-04-17 12:50:00,62.7,62.86,62.63,62.83,19600.0,56.6107,56.7551,56.5474,56.728,19600.0
2013-04-17 12:55:00,62.82,62.9,62.82,62.88,8900.0,56.719,56.7912,56.719,56.7732,8900.0
2013-04-17 13:00:00,62.89,63.05,62.85,63.03,32800.0,56.7822,56.9267,56.7461,56.9086,32800.0
2013-04-17 13:05:00,63.06,63.06,62.98,63.0,14200.0,56.9357,56.9357,56.8635,56.8815,14200.0
2013-04-17 13:10:00,62.99,63.0,62.89,62.89,9400.0,56.8725,56.8815,56.7822,56.7822,9400.0
2013-04-17 13:15:00,62.88,62.96,62.87,62.88,12100.0,56.7732,56.8454,56.7641,56.7732,12100.0
2013-04-17 13:20:00,62.89,62.93,62.87,62.93,7200.0,56.7822,56.8183,56.7641,56.8183,7200.0
2013-04-17 13:25:00,62.93,62.94,62.83,62.87,11600.0,56.8183,56.8273,56.728,56.7641,11600.0
2013-04-17 13:30:00,62.86,62.91,62.78,62.8,58700.0,56.7551,56.8003,56.6829,56.7009,58700.0
2013-04-17 13:35:00,62.81,62.92,62.81,62.91,5700.0,56.71,56.8093,56.71,56.8003,5700.0
2013-04-17 13:40:00,62.9,62.97,62.88,62.96,16300.0,56.7912,56.8544,56.7732,56.8454,16300.0
2013-04-17 13:45:00,62.98,62.99,62.93,62.96,15300.0,56.8635,56.8725,56.8183,56.8454,15300.0
2013-04-17 13:50:00,62.96,63.0,62.92,62.94,14500.0,56.8454,56.8815,56.8093,56.8273,14500.0
2013-04-17 13:55:00,62.94,62.94,62.85,62.85,6800.0,56.8273,56.8273,56.7461,56.7461,6800.0
2013-04-17 14:00:00,62.86,62.89,62.78,62.81,8300.0,56.7551,56.7822,56.6829,56.71,8300.0
2013-04-17 14:05:00,62.82,62.94,62.8,62.83,11100.0,56.719,56.8273,56.7009,56.728,11100.0
2013-04-17 14:10:00,62.83,62.89,62.82,62.84,9800.0,56.728,56.7822,56.719,56.7371,9800.0
2013-04-17 14:15:00,62.85,62.86,62.67,62.67,21100.0,56.7461,56.7551,56.5836,56.5836,21100.0
2013-04-17 14:20:00,62.65,62.72,62.65,62.65,26600.0,56.5655,56.6287,56.5655,56.5655,26600.0
2013-04-17 14:25:00,62.66,62.77,62.59,62.74,23500.0,56.5745,56.6739,56.5113,56.6468,23500.0
2013-04-17 14:30:00,62.74,62.75,62.63,62.69,26400.0,56.6468,56.6558,56.5474,56.6016,26400.0
2013-04-17 14:35:00,62.68,62.68,62.55,62.6,37700.0,56.5926,56.5926,56.4752,56.5204,37700.0
2013-04-17 14:40:00,62.6,62.69,62.58,62.66,47100.0,56.5204,56.6016,56.5023,56.5745,47100.0
2013-04-17 14:45:00,62.66,62.75,62.61,62.61,29900.0,56.5745,56.6558,56.5294,56.5294,29900.0
2013-04-17 14:50:00,62.61,62.66,62.6,62.63,23400.0,56.5294,56.5745,56.5204,56.5474,23400.0
2013-04-17 14:55:00,62.64,62.69,62.6,62.65,24800.0,56.5565,56.6016,56.5204,56.5655,24800.0
2013-04-17 15:00:00,62.63,62.81,62.63,62.8,28500.0,56.5474,56.71,56.5474,56.7009,28500.0
2013-04-17 15:05:00,62.8,62.87,62.76,62.81,26200.0,56.7009,56.7641,56.6648,56.71,26200.0
2013-04-17 15:10:00,62.83,62.95,62.83,62.95,10600.0,56.728,56.8364,56.728,56.8364,10600.0
2013-04-17 15:15:00,62.95,63.02,62.93,62.93,33800.0,56.8364,56.8996,56.8183,56.8183,33800.0
2013-04-17 15:20:00,62.94,63.0,62.89,62.98,26300.0,56.8273,56.8815,56.7822,56.8635,26300.0
2013-04-17 15:25:00,62.98,63.03,62.94,62.98,29400.0,56.8635,56.9086,56.8273,56.8635,29400.0
2013-04-17 15:30:00,62.99,63.0,62.9,62.97,45200.0,56.8725,56.8815,56.7912,56.8544,45200.0
2013-04-17 15:35:00,62.97,63.03,62.93,62.95,69200.0,56.8544,56.9086,56.8183,56.8364,69200.0
2013-04-17 15:40:00,62.96,63.02,62.95,63.0,37200.0,56.8454,56.8996,56.8364,56.8815,37200.0
2013-04-17 15:45:00,63.0,63.08,62.94,63.08,72500.0,56.8815,56.9537,56.8273,56.9537,72500.0
2013-04-17 15:50:00,63.09,63.12,63.03,63.08,61200.0,56.9628,56.9899,56.9086,56.9537,61200.0
2013-04-17 15:55:00,63.08,63.16,63.02,63.02,144500.0,56.9537,57.026,56.8996,56.8996,144500.0
2013-04-18 09:30:00,63.31,63.31,62.92,62.96,35800.0,57.1614,57.1614,56.8093,56.8454,35800.0
2013-04-18 09:35:00,62.97,62.97,62.7,62.8,25300.0,56.8544,56.8544,56.6107,56.7009,25300.0
2013-04-18 09:40:00,62.8,62.96,62.77,62.87,33100.0,56.7009,56.8454,56.6739,56.7641,33100.0
2013-04-18 09:45:00,62.86,62.97,62.77,62.77,20700.0,56.7551,56.8544,56.6739,56.6739,20700.0
2013-04-18 09:50:00,62.73,62.73,62.45,62.49,29900.0,56.6377,56.6377,56.3849,56.421,29900.0
2013-04-18 09:55:00,62.49,62.56,62.43,62.55,18600.0,56.421,56.4842,56.3669,56.4752,18600.0
2013-04-18 10:00:00,62.56,62.56,62.19,62.19,54400.0,56.4842,56.4842,56.1502,56.1502,54400.0
2013-04-18 10:05:00,62.22,62.55,62.21,62.43,30600.0,56.1773,56.4752,56.1682,56.3669,30600.0
2013-04-18 10:10:00,62.43,62.62,62.4,62.6,19300.0,56.3669,56.5384,56.3398,56.5204,19300.0
2013-04-18 10:15:00,62.6,62.6,62.43,62.46,20000.0,56.5204,56.5204,56.3669,56.394,20000.0
2013-04-18 10:20:00,62.46,62.57,62.46,62.56,13900.0,56.394,56.4933,56.394,56.4842,13900.0
2013-04-18 10:25:00,62.58,62.7,62.49,62.7,20700.0,56.5023,56.6107,56.421,56.6107,20700.0
2013-04-18 10:30:00,62.71,62.88,62.71,62.8,18000.0,56.6197,56.7732,56.6197,56.7009,18000.0
2013-04-18 10:35:00,62.79,62.82,62.72,62.72,12800.0,56.6919,56.719,56.6287,56.6287,12800.0
2013-04-18 10:40:00,62.72,62.81,62.69,62.8,13700.0,56.6287,56.71,56.6016,56.7009,13700.0
2013-04-18 10:45:00,62.82,62.9,62.74,62.87,21500.0,56.719,56.7912,56.6468,56.7641,21500.0
2013-04-18 10:50:00,62.9,63.12,62.86,63.1,34900.0,56.7912,56.9899,56.7551,56.9718,34900.0
2013-04-18 10:55:00,63.12,63.15,62.96,62.99,11900.0,56.9899,57.0169,56.8454,56.8725,11900.0
2013-04-18 11:00:00,62.98,62.99,62.76,62.8,18800.0,56.8635,56.8725,56.6648,56.7009,18800.0
2013-04-18 11:05:00,62.81,62.89,62.73,62.79,49100.0,56.71,56.7822,56.6377,56.6919,49100.0
2013-04-18 11:10:00,62.81,62.81,62.72,62.8,17800.0,56.71,56.71,56.6287,56.7009,17800.0
2013-04-18 11:15:00,62.81,62.86,62.77,62.77,7300.0,56.71,56.7551,56.6739,56.6739,7300.0
2013-04-18 11:20:00,62.76,62.82,62.76,62.78,6000.0,56.6648,56.719,56.6648,56.6829,6000.0
2013-04-18 11:25:00,62.78,62.82,62.72,62.74,10400.0,56.6829,56.719,56.6287,56.6468,10400.0
2013-04-18 11:30:00,62.73,62.78,62.65,62.68,20400.0,56.6377,56.6829,56.5655,56.5926,20400.0
2013-04-18 11:35:00,62.7,62.73,62.64,62.67,11300.0,56.6107,56.6377,56.5565,56.5836,11300.0
2013-04-18 11:40:00,62.68,62.69,62.54,62.55,10300.0,56.5926,56.6016,56.4662,56.4752,10300.0
2013-04-18 11:45:00,62.54,62.66,62.42,62.62,32000.0,56.4662,56.5745,56.3578,56.5384,32000.0
2013-04-18 11:50:00,62.63,62.64,62.51,62.63,11400.0,56.5474,56.5565,56.4391,56.5474,11400.0
2013-04-18 11:55:00,62.63,62.68,62.6,62.63,11600.0,56.5474,56.5926,56.5204,56.5474,11600.0
2013-04-18 12:00:00,62.62,62.64,62.51,62.58,13600.0,56.5384,56.5565,56.4391,56.5023,13600.0
2013-04-18 12:05:00,62.58,62.66,62.57,62.6,7200.0,56.5023,56.5745,56.4933,56.5204,7200.0
2013-04-18 12:10:00,62.63,62.68,62.61,62.67,8800.0,56.5474,56.5926,56.5294,56.5836,8800.0
2013-04-18 12:15:00,62.66,62.67,62.6,62.63,9300.0,56.5745,56.5836,56.5204,56.5474,9300.0
2013-04-18 12:20:00,62.64,62.71,62.63,62.68,6100.0,56.5565,56.6197,56.5474,56.5926,6100.0
2013-04-18 12:25:00,62.69,62.76,62.69,62.69,12500.0,56.6016,56.6648,56.6016,56.6016,12500.0
2013-04-18 12:30:00,62.69,62.75,62.66,62.74,9300.0,56.6016,56.6558,56.5745,56.6468,9300.0
2013-04-18 12:35:00,62.74,62.74,62.67,62.7,6700.0,56.6468,56.6468,56.5836,56.6107,6700.0
2013-04-18 12:40:00,62.71,62.77,62.71,62.73,5800.0,56.6197,56.6739,56.6197,56.6377,5800.0
2013-04-18 12:45:00,62.74,62.78,62.71,62.77,8900.0,56.6468,56.6829,56.6197,56.6739,8900.0
2013-04-18 12:50:00,62.77,62.9,62.77,62.87,16200.0,56.6739,56.7912,56.6739,56.7641,16200.0
2013-04-18 12:55:00,62.89,62.91,62.84,62.87,22100.0,56.7822,56.8003,56.7371,56.7641,22100.0
2013-04-18 13:00:00,62.87,62.94,62.83,62.93,16100.0,56.7641,56.8273,56.728,56.8183,16100.0
2013-04-18 13:05:00,62.95,62.96,62.85,62.87,10400.0,56.8364,56.8454,56.7461,56.7641,10400.0
2013-04-18 13:10:00,62.87,62.92,62.84,62.87,15800.0,56.7641,56.8093,56.7371,56.7641,15800.0
2013-04-18 13:15:00,62.83,62.84,62.75,62.76,7500.0,56.728,56.7371,56.6558,56.6648,7500.0
2013-04-18 13:20:00,62.75,62.8,62.75,62.79,5100.0,56.6558,56.7009,56.6558,56.6919,5100.0
2013-04-18 13:25:00,62.78,62.81,62.76,62.81,6700.0,56.6829,56.71,56.6648,56.71,6700.0
2013-04-18 13:30:00,62.81,62.83,62.8,62.82,5400.0,56.71,56.728,56.7009,56.719,5400.0
2013-04-18 13:35:00,62.81,62.81,62.75,62.81,8000.0,56.71,56.71,56.6558,56.71,8000.0
2013-04-18 13:40:00,62.82,62.84,62.79,62.81,12000.0,56.719,56.7371,56.6919,56.71,12000.0
2013-04-18 13:45:00,62.81,62.85,62.8,62.85,16100.0,56.71,56.7461,56.7009,56.7461,16100.0
2013-04-18 13:50:00,62.84,62.86,62.79,62.85,17600.0,56.7371,56.7551,56.6919,56.7461,17600.0
2013-04-18 13:55:00,62.86,62.92,62.86,62.92,8000.0,56.7551,56.8093,56.7551,56.8093,8000.0
2013-04-18 14:00:00,62.91,62.96,62.84,62.87,20600.0,56.8003,56.8454,56.7371,56.7641,20600.0
2013-04-18 14:05:00,62.86,62.92,62.83,62.85,43100.0,56.7551,56.8093,56.728,56.7461,43100.0
2013-04-18 14:10:00,62.85,62.9,62.81,62.86,36100.0,56.7461,56.7912,56.71,56.7551,36100.0
2013-04-18 14:15:00,62.84,62.85,62.76,62.83,26700.0,56.7371,56.7461,56.6648,56.728,26700.0
2013-04-18 14:20:00,62.82,62.93,62.77,62.86,47600.0,56.719,56.8183,56.6739,56.7551,47600.0
2013-04-18 14:25:00,62.84,62.89,62.8,62.85,28600.0,56.7371,56.7822,56.7009,56.7461,28600.0
2013-04-18 14:30:00,62.84,62.87,62.71,62.72,39200.0,56.7371,56.7641,56.6197,56.6287,39200.0
2013-04-18 14:35:00,62.72,62.79,62.71,62.76,37200.0,56.6287,56.6919,56.6197,56.6648,37200.0
2013-04-18 14:40:00,62.77,62.84,62.76,62.78,134200.0,56.6739,56.7371,56.6648,56.6829,134200.0
2013-04-18 14:45:00,62.78,62.8,62.75,62.77,31600.0,56.6829,56.7009,56.6558,56.6739,31600.0
2013-04-18 14:50:00,62.76,62.8,62.73,62.77,29700.0,56.6648,56.7009,56.6377,56.6739,29700.0
2013-04-18 14:55:00,62.77,62.78,62.61,62.66,46000.0,56.6739,56.6829,56.5294,56.5745,46000.0
2013-04-18 15:00:00,62.66,62.68,62.52,62.52,34600.0,56.5745,56.5926,56.4481,56.4481,34600.0
2013-04-18 15:05:00,62.52,62.58,62.48,62.56,31400.0,56.4481,56.5023,56.412,56.4842,31400.0
2013-04-18 15:10:00,62.57,62.6,62.49,62.57,29000.0,56.4933,56.5204,56.421,56.4933,29000.0
2013-04-18 15:15:00,62.56,62.6,62.53,62.54,23000.0,56.4842,56.5204,56.4572,56.4662,23000.0
2013-04-18 15:20:00,62.54,62.54,62.46,62.47,26100.0,56.4662,56.4662,56.394,56.403,26100.0
2013-04-18 15:25:00,62.47,62.51,62.44,62.45,28800.0,56.403,56.4391,56.3759,56.3849,28800.0
2013-04-18 15:30:00,62.45,62.57,62.45,62.56,35500.0,56.3849,56.4933,56.3849,56.4842,35500.0
2013-04-18 15:35:00,62.55,62.57,62.49,62.56,44400.0,56.4752,56.4933,56.421,56.4842,44400.0
2013-04-18 15:40:00,62.55,62.55,62.51,62.53,37900.0,56.4752,56.4752,56.4391,56.4572,37900.0
2013-04-18 15:45:00,62.53,62.59,62.42,62.54,67700.0,56.4572,56.5113,56.3578,56.4662,67700.0
2013-04-18 15:50:00,62.55,62.56,62.49,62.49,45200.0,56.4752,56.4842,56.421,56.421,45200.0
2013-04-18 15:55:00,62.5,62.57,62.45,62.5,107000.0,56.4301,56.4933,56.3849,56.4301,107000.0
2013-04-19 09:30:00,62.08,62.32,61.96,62.01,270400.0,56.0509,56.2676,55.9425,55.9877,270400.0
2013-04-19 09:35:00,62.0,62.16,61.85,62.16,101700.0,55.9786,56.1231,55.8432,56.1231,101700.0
2013-04-19 09:40:00,62.15,62.18,61.97,61.97,57100.0,56.1141,56.1412,55.9515,55.9515,57100.0
2013-04-19 09:45:00,61.96,62.02,61.92,62.0,20300.0,55.9425,55.9967,55.9064,55.9786,20300.0
2013-04-19 09:50:00,62.0,62.08,61.96,62.0,67800.0,55.9786,56.0509,55.9425,55.9786,67800.0
2013-04-19 09:55:00,62.02,62.37,61.98,62.37,35100.0,55.9967,56.3127,55.9606,56.3127,35100.0
2013-04-19 10:00:00,62.34,62.58,62.34,62.47,26500.0,56.2856,56.5023,56.2856,56.403,26500.0
2013-04-19 10:05:00,62.47,62.47,62.33,62.33,54500.0,56.403,56.403,56.2766,56.2766,54500.0
2013-04-19 10:10:00,62.32,62.36,62.23,62.35,17100.0,56.2676,56.3037,56.1863,56.2946,17100.0
2013-04-19 10:15:00,62.36,62.41,62.33,62.35,34100.0,56.3037,56.3488,56.2766,56.2946,34100.0
2013-04-19 10:20:00,62.34,62.34,62.21,62.29,20300.0,56.2856,56.2856,56.1682,56.2405,20300.0
2013-04-19 10:25:00,62.3,62.45,62.3,62.44,36200.0,56.2495,56.3849,56.2495,56.3759,36200.0
2013-04-19 10:30:00,62.43,62.52,62.41,62.52,16600.0,56.3669,56.4481,56.3488,56.4481,16600.0
2013-04-19 10:35:00,62.52,62.59,62.5,62.59,22100.0,56.4481,56.5113,56.4301,56.5113,22100.0
2013-04-19 10:40:00,62.61,62.71,62.55,62.68,44700.0,56.5294,56.6197,56.4752,56.5926,44700.0
2013-04-19 10:45:00,62.68,62.71,62.61,62.64,39100.0,56.5926,56.6197,56.5294,56.5565,39100.0
2013-04-19 10:50:00,62.64,62.71,62.54,62.71,15100.0,56.5565,56.6197,56.4662,56.6197,15100.0
2013-04-19 10:55:00,62.71,62.86,62.71,62.85,17600.0,56.6197,56.7551,56.6197,56.7461,17600.0
2013-04-19 11:00:00,62.87,62.89,62.75,62.76,19500.0,56.7641,56.7822,56.6558,56.6648,19500.0
2013-04-19 11:05:00,62.75,62.95,62.75,62.93,14900.0,56.6558,56.8364,56.6558,56.8183,14900.0
2013-04-19 11:10:00,62.93,63.03,62.93,63.02,54100.0,56.8183,56.9086,56.8183,56.8996,54100.0
2013-04-19 11:15:00,63.0,63.11,62.99,63.05,16500.0,56.8815,56.9808,56.8725,56.9267,16500.0
2013-04-19 11:20:00,63.03,63.04,62.95,62.99,11200.0,56.9086,56.9176,56.8364,56.8725,11200.0
2013-04-19 11:25:00,63.0,63.02,62.94,62.98,10700.0,56.8815,56.8996,56.8273,56.8635,10700.0
2013-04-19 11:30:00,62.99,63.14,62.99,63.14,24000.0,56.8725,57.0079,56.8725,57.0079,24000.0
2013-04-19 11:35:00,63.13,63.17,63.13,63.14,20300.0,56.9989,57.035,56.9989,57.0079,20300.0
2013-04-19 11:40:00,63.14,63.17,63.13,63.14,16700.0,57.0079,57.035,56.9989,57.0079,16700.0
2013-04-19 11:45:00,63.14,63.15,63.04,63.04,12800.0,57.0079,57.0169,56.9176,56.9176,12800.0
2013-04-19 11:50:00,63.04,63.08,63.03,63.03,12900.0,56.9176,56.9537,56.9086,56.9086,12900.0
2013-04-19 11:55:00,63.02,63.13,63.02,63.11,10900.0,56.8996,56.9989,56.8996,56.9808,10900.0
2013-04-19 12:00:00,63.11,63.15,63.06,63.1,23600.0,56.9808,57.0169,56.9357,56.9718,23600.0
2013-04-19 12:05:00,63.09,63.09,62.97,62.98,16900.0,56.9628,56.9628,56.8544,56.8635,16900.0
2013-04-19 12:10:00,62.99,62.99,62.92,62.98,12700.0,56.8725,56.8725,56.8093,56.8635,12700.0
2013-04-19 12:15:00,62.98,63.0,62.96,63.0,18800.0,56.8635,56.8815,56.8454,56.8815,18800.0
2013-04-19 12:20:00,63.01,63.01,62.98,62.99,29300.0,56.8905,56.8905,56.8635,56.8725,29300.0
2013-04-19 12:25:00,62.99,63.01,62.96,62.99,12100.0,56.8725,56.8905,56.8454,56.8725,12100.0
2013-04-19 12:30:00,62.99,63.03,62.98,63.0,14300.0,56.8725,56.9086,56.8635,56.8815,14300.0
2013-04-19 12:35:00,63.0,63.05,63.0,63.04,14600.0,56.8815,56.9267,56.8815,56.9176,14600.0
2013-04-19 12:40:00,63.03,63.04,62.92,62.92,30900.0,56.9086,56.9176,56.8093,56.8093,30900.0
2013-04-19 12:45:00,62.91,62.91,62.79,62.79,11900.0,56.8003,56.8003,56.6919,56.6919,11900.0
2013-04-19 12:50:00,62.78,62.8,62.74,62.75,16200.0,56.6829,56.7009,56.6468,56.6558,16200.0
2013-04-19 12:55:00,62.75,62.76,62.69,62.76,11100.0,56.6558,56.6648,56.6016,56.6648,11100.0
2013-04-19 13:00:00,62.76,62.83,62.76,62.77,8000.0,56.6648,56.728,56.6648,56.6739,8000.0
2013-04-19 13:05:00,62.76,62.77,62.7,62.71,27900.0,56.6648,56.6739,56.6107,56.6197,27900.0
2013-04-19 13:10:00,62.72,62.87,62.72,62.86,13400.0,56.6287,56.7641,56.6287,56.7551,13400.0
2013-04-19 13:15:00,62.86,62.87,62.85,62.86,14500.0,56.7551,56.7641,56.7461,56.7551,14500.0
2013-04-19 13:20:00,62.85,62.95,62.82,62.93,30800.0,56.7461,56.8364,56.719,56.8183,30800.0
2013-04-19 13:25:00,62.93,62.98,62.88,62.91,14600.0,56.8183,56.8635,56.7732,56.8003,14600.0
2013-04-19 13:30:00,62.9,62.91,62.84,62.85,12400.0,56.7912,56.8003,56.7371,56.7461,12400.0
2013-04-19 13:35:00,62.86,62.93,62.86,62.88,7400.0,56.7551,56.8183,56.7551,56.7732,7400.0
2013-04-19 13:40:00,62.88,62.89,62.79,62.79,10000.0,56.7732,56.7822,56.6919,56.6919,10000.0
2013-04-19 13:45:00,62.79,62.79,62.74,62.75,12000.0,56.6919,56.6919,56.6468,56.6558,12000.0
2013-04-19 13:50:00,62.75,62.76,62.71,62.72,17300.0,56.6558,56.6648,56.6197,56.6287,17300.0
2013-04-19 13:55:00,62.72,62.73,62.68,62.69,8600.0,56.6287,56.6377,56.5926,56.6016,8600.0
2013-04-19 14:00:00,62.68,62.69,62.64,62.64,14900.0,56.5926,56.6016,56.5565,56.5565,14900.0
2013-04-19 14:05:00,62.64,62.78,62.64,62.77,23700.0,56.5565,56.6829,56.5565,56.6739,23700.0
2013-04-19 14:10:00,62.78,62.89,62.78,62.89,15200.0,56.6829,56.7822,56.6829,56.7822,15200.0
2013-04-19 14:15:00,62.89,62.94,62.88,62.9,12700.0,56.7822,56.8273,56.7732,56.7912,12700.0
2013-04-19 14:20:00,62.89,62.9,62.88,62.88,23400.0,56.7822,56.7912,56.7732,56.7732,23400.0
2013-04-19 14:25:00,62.88,62.9,62.87,62.87,22000.0,56.7732,56.7912,56.7641,56.7641,22000.0
2013-04-19 14:30:00,62.88,62.93,62.85,62.93,15400.0,56.7732,56.8183,56.7461,56.8183,15400.0
2013-04-19 14:35:00,62.93,62.95,62.78,62.78,30700.0,56.8183,56.8364,56.6829,56.6829,30700.0
2013-04-19 14:40:00,62.79,62.8,62.71,62.73,28500.0,56.6919,56.7009,56.6197,56.6377,28500.0
2013-04-19 14:45:00,62.74,62.77,62.68,62.76,23300.0,56.6468,56.6739,56.5926,56.6648,23300.0
2013-04-19 14:50:00,62.76,62.79,62.74,62.78,25400.0,56.6648,56.6919,56.6468,56.6829,25400.0
2013-04-19 14:55:00,62.78,62.78,62.69,62.75,18300.0,56.6829,56.6829,56.6016,56.6558,18300.0
2013-04-19 15:00:00,62.75,62.75,62.67,62.73,15400.0,56.6558,56.6558,56.5836,56.6377,15400.0
2013-04-19 15:05:00,62.73,62.82,62.73,62.76,28700.0,56.6377,56.719,56.6377,56.6648,28700.0
2013-04-19 15:10:00,62.76,62.79,62.75,62.75,21900.0,56.6648,56.6919,56.6558,56.6558,21900.0
2013-04-19 15:15:00,62.75,62.76,62.68,62.69,32400.0,56.6558,56.6648,56.5926,56.6016,32400.0
2013-04-19 15:20:00,62.68,62.77,62.68,62.76,26400.0,56.5926,56.6739,56.5926,56.6648,26400.0
2013-04-19 15:25:00,62.75,62.84,62.75,62.83,32100.0,56.6558,56.7371,56.6558,56.728,32100.0
2013-04-19 15:30:00,62.84,62.89,62.79,62.81,48800.0,56.7371,56.7822,56.6919,56.71,48800.0
2013-04-19 15:35:00,62.81,62.88,62.8,62.85,50700.0,56.71,56.7732,56.7009,56.7461,50700.0
2013-04-19 15:40:00,62.86,62.95,62.85,62.94,54100.0,56.7551,56.8364,56.7461,56.8273,54100.0
2013-04-19 15:45:00,62.94,62.98,62.92,62.93,86700.0,56.8273,56.8635,56.8093,56.8183,86700.0
2013-04-19 15:50:00,62.94,63.04,62.94,63.02,164600.0,56.8273,56.9176,56.8273,56.8996,164600.0
2013-04-19 15:55:00,63.03,63.03,62.93,62.97,192000.0,56.9086,56.9086,56.8183,56.8544,192000.0
2013-04-22 09:30:00,63.15,63.24,63.04,63.09,19800.0,57.0169,57.0982,56.9176,56.9628,19800.0
2013-04-22 09:35:00,63.09,63.14,62.89,62.91,17400.0,56.9628,57.0079,56.7822,56.8003,17400.0
2013-04-22 09:40:00,62.88,62.88,62.62,62.68,15300.0,56.7732,56.7732,56.5384,56.5926,15300.0
2013-04-22 09:45:00,62.68,62.68,62.51,62.56,18100.0,56.5926,56.5926,56.4391,56.4842,18100.0
2013-04-22 09:50:00,62.56,62.65,62.5,62.64,10200.0,56.4842,56.5655,56.4301,56.5565,10200.0
2013-04-22 09:55:00,62.64,62.66,62.57,62.61,10700.0,56.5565,56.5745,56.4933,56.5294,10700.0
2013-04-22 10:00:00,62.58,62.66,62.46,62.61,20100.0,56.5023,56.5745,56.394,56.5294,20100.0
2013-04-22 10:05:00,62.6,62.6,62.41,62.41,20600.0,56.5204,56.5204,56.3488,56.3488,20600.0
2013-04-22 10:10:00,62.42,62.46,62.32,62.44,37600.0,56.3578,56.394,56.2676,56.3759,37600.0
2013-04-22 10:15:00,62.43,62.55,62.41,62.47,17400.0,56.3669,56.4752,56.3488,56.403,17400.0
2013-04-22 10:20:00,62.45,62.45,62.29,62.3,14200.0,56.3849,56.3849,56.2405,56.2495,14200.0
2013-04-22 10:25:00,62.28,62.34,62.22,62.28,18400.0,56.2314,56.2856,56.1773,56.2314,18400.0
2013-04-22 10:30:00,62.27,62.27,62.11,62.15,30600.0,56.2224,56.2224,56.078,56.1141,30600.0
2013-04-22 10:35:00,62.15,62.23,62.15,62.22,15000.0,56.1141,56.1863,56.1141,56.1773,15000.0
2013-04-22 10:40:00,62.2,62.23,62.17,62.22,58300.0,56.1592,56.1863,56.1321,56.1773,58300.0
2013-04-22 10:45:00,62.23,62.41,62.23,62.38,28200.0,56.1863,56.3488,56.1863,56.3217,28200.0
2013-04-22 10:50:00,62.41,62.42,62.34,62.34,11200.0,56.3488,56.3578,56.2856,56.2856,11200.0
2013-04-22 10:55:00,62.32,62.35,62.28,62.35,4000.0,56.2676,56.2946,56.2314,56.2946,4000.0
2013-04-22 11:00:00,62.36,62.37,62.31,62.33,7400.0,56.3037,56.3127,56.2585,56.2766,7400.0
2013-04-22 11:05:00,62.33,62.41,62.31,62.37,15700.0,56.2766,56.3488,56.2585,56.3127,15700.0
2013-04-22 11:10:00,62.37,62.37,62.26,62.31,11700.0,56.3127,56.3127,56.2134,56.2585,11700.0
2013-04-22 11:15:00,62.31,62.4,62.29,62.4,10900.0,56.2585,56.3398,56.2405,56.3398,10900.0
2013-04-22 11:20:00,62.41,62.44,62.36,62.4,37100.0,56.3488,56.3759,56.3037,56.3398,37100.0
2013-04-22 11:25:00,62.4,62.42,62.38,62.4,9300.0,56.3398,56.3578,56.3217,56.3398,9300.0
2013-04-22 11:30:00,62.4,62.41,62.34,62.39,13600.0,56.3398,56.3488,56.2856,56.3308,13600.0
2013-04-22 11:35:00,62.39,62.65,62.39,62.64,23400.0,56.3308,56.5655,56.3308,56.5565,23400.0
2013-04-22 11:40:00,62.64,62.69,62.63,62.66,27500.0,56.5565,56.6016,56.5474,56.5745,27500.0
2013-04-22 11:45:00,62.66,62.66,62.45,62.47,22100.0,56.5745,56.5745,56.3849,56.403,22100.0
2013-04-22 11:50:00,62.46,62.51,62.45,62.51,7000.0,56.394,56.4391,56.3849,56.4391,7000.0
2013-04-22 11:55:00,62.52,62.6,62.5,62.6,3000.0,56.4481,56.5204,56.4301,56.5204,3000.0
2013-04-22 12:00:00,62.6,62.61,62.57,62.57,11800.0,56.5204,56.5294,56.4933,56.4933,11800.0
2013-04-22 12:05:00,62.58,62.9,62.58,62.88,14600.0,56.5023,56.7912,56.5023,56.7732,14600.0
2013-04-22 12:10:00,62.87,62.9,62.82,62.82,14600.0,56.7641,56.7912,56.719,56.719,14600.0
2013-04-22 12:15:00,62.82,62.83,62.8,62.83,8400.0,56.719,56.728,56.7009,56.728,8400.0
2013-04-22 12:20:00,62.82,62.85,62.79,62.82,4000.0,56.719,56.7461,56.6919,56.719,4000.0
2013-04-22 12:25:00,62.82,62.91,62.8,62.91,9100.0,56.719,56.8003,56.7009,56.8003,9100.0
2013-04-22 12:30:00,62.9,62.9,62.81,62.83,19800.0,56.7912,56.7912,56.71,56.728,19800.0
2013-04-22 12:35:00,62.82,62.83,62.78,62.81,10400.0,56.719,56.728,56.6829,56.71,10400.0
2013-04-22 12:40:00,62.81,62.83,62.72,62.73,18500.0,56.71,56.728,56.6287,56.6377,18500.0
2013-04-22 12:45:00,62.72,62.73,62.68,62.68,6500.0,56.6287,56.6377,56.5926,56.5926,6500.0
2013-04-22 12:50:00,62.69,62.69,62.6,62.6,11900.0,56.6016,56.6016,56.5204,56.5204,11900.0
2013-04-22 12:55:00,62.6,62.61,62.54,62.56,26900.0,56.5204,56.5294,56.4662,56.4842,26900.0
2013-04-22 13:00:00,62.57,62.64,62.56,62.64,11000.0,56.4933,56.5565,56.4842,56.5565,11000.0
2013-04-22 13:05:00,62.65,62.74,62.65,62.7,14800.0,56.5655,56.6468,56.5655,56.6107,14800.0
2013-04-22 13:10:00,62.7,62.74,62.67,62.68,11600.0,56.6107,56.6468,56.5836,56.5926,11600.0
2013-04-22 13:15:00,62.68,62.69,62.66,62.66,11400.0,56.5926,56.6016,56.5745,56.5745,11400.0
2013-04-22 13:20:00,62.65,62.73,62.65,62.73,13500.0,56.5655,56.6377,56.5655,56.6377,13500.0
2013-04-22 13:25:00,62.73,62.77,62.72,62.73,16700.0,56.6377,56.6739,56.6287,56.6377,16700.0
2013-04-22 13:30:00,62.72,62.77,62.72,62.77,7900.0,56.6287,56.6739,56.6287,56.6739,7900.0
2013-04-22 13:35:00,62.79,62.84,62.79,62.81,14600.0,56.6919,56.7371,56.6919,56.71,14600.0
2013-04-22 13:40:00,62.8,62.85,62.76,62.85,9300.0,56.7009,56.7461,56.6648,56.7461,9300.0
2013-04-22 13:45:00,62.86,62.86,62.8,62.8,14400.0,56.7551,56.7551,56.7009,56.7009,14400.0
2013-04-22 13:50:00,62.8,62.8,62.75,62.77,5100.0,56.7009,56.7009,56.6558,56.6739,5100.0
2013-04-22 13:55:00,62.76,62.79,62.75,62.76,10700.0,56.6648,56.6919,56.6558,56.6648,10700.0
2013-04-22 14:00:00,62.76,62.84,62.76,62.84,14000.0,56.6648,56.7371,56.6648,56.7371,14000.0
2013-04-22 14:05:00,62.83,62.88,62.83,62.88,13900.0,56.728,56.7732,56.728,56.7732,13900.0
2013-04-22 14:10:00,62.88,62.88,62.83,62.84,6700.0,56.7732,56.7732,56.728,56.7371,6700.0
2013-04-22 14:15:00,62.85,62.99,62.84,62.99,13800.0,56.7461,56.8725,56.7371,56.8725,13800.0
2013-04-22 14:20:00,62.98,63.03,62.96,62.96,28200.0,56.8635,56.9086,56.8454,56.8454,28200.0
2013-04-22 14:25:00,62.97,62.98,62.92,62.92,14100.0,56.8544,56.8635,56.8093,56.8093,14100.0
2013-04-22 14:30:00,62.92,62.93,62.89,62.9,14700.0,56.8093,56.8183,56.7822,56.7912,14700.0
2013-04-22 14:35:00,62.92,62.98,62.91,62.98,15400.0,56.8093,56.8635,56.8003,56.8635,15400.0
2013-04-22 14:40:00,62.99,63.02,62.93,62.95,10000.0,56.8725,56.8996,56.8183,56.8364,10000.0
2013-04-22 14:45:00,62.95,62.96,62.85,62.85,5900.0,56.8364,56.8454,56.7461,56.7461,5900.0
2013-04-22 14:50:00,62.85,63.0,62.85,62.98,18300.0,56.7461,56.8815,56.7461,56.8635,18300.0
2013-04-22 14:55:00,62.98,62.98,62.91,62.91,9900.0,56.8635,56.8635,56.8003,56.8003,9900.0
2013-04-22 15:00:00,62.91,62.95,62.91,62.92,10800.0,56.8003,56.8364,56.8003,56.8093,10800.0
2013-04-22 15:05:00,62.92,62.92,62.87,62.87,8800.0,56.8093,56.8093,56.7641,56.7641,8800.0
2013-04-22 15:10:00,62.87,62.95,62.86,62.93,17000.0,56.7641,56.8364,56.7551,56.8183,17000.0
2013-04-22 15:15:00,62.93,62.94,62.86,62.87,12500.0,56.8183,56.8273,56.7551,56.7641,12500.0
2013-04-22 15:20:00,62.86,62.98,62.86,62.97,24600.0,56.7551,56.8635,56.7551,56.8544,24600.0
2013-04-22 15:25:00,62.98,63.04,62.98,63.0,16800.0,56.8635,56.9176,56.8635,56.8815,16800.0
2013-04-22 15:30:00,63.0,63.03,62.99,63.01,25900.0,56.8815,56.9086,56.8725,56.8905,25900.0
2013-04-22 15:35:00,63.02,63.06,62.98,63.06,29200.0,56.8996,56.9357,56.8635,56.9357,29200.0
2013-04-22 15:40:00,63.06,63.06,63.02,63.05,25300.0,56.9357,56.9357,56.8996,56.9267,25300.0
2013-04-22 15:45:00,63.04,63.05,62.93,62.94,39300.0,56.9176,56.9267,56.8183,56.8273,39300.0
2013-04-22 15:50:00,62.95,62.95,62.85,62.88,85500.0,56.8364,56.8364,56.7461,56.7732,85500.0
2013-04-22 15:55:00,62.87,62.89,62.81,62.86,87400.0,56.7641,56.7822,56.71,56.7551,87400.0
2013-04-23 09:30:00,63.37,63.37,63.13,63.27,22400.0,57.2156,57.2156,56.9989,57.1253,22400.0
2013-04-23 09:35:00,63.25,63.35,63.25,63.35,8900.0,57.1072,57.1975,57.1072,57.1975,8900.0
2013-04-23 09:40:00,63.39,63.45,63.26,63.34,13000.0,57.2336,57.2878,57.1163,57.1885,13000.0
2013-04-23 09:45:00,63.36,63.5,63.36,63.49,9500.0,57.2066,57.333,57.2066,57.3239,9500.0
2013-04-23 09:50:00,63.49,63.6,63.46,63.58,15400.0,57.3239,57.4232,57.2968,57.4052,15400.0
2013-04-23 09:55:00,63.6,63.74,63.57,63.59,48400.0,57.4232,57.5496,57.3962,57.4142,48400.0
2013-04-23 10:00:00,63.6,63.82,63.58,63.67,19200.0,57.4232,57.6219,57.4052,57.4864,19200.0
2013-04-23 10:05:00,63.67,63.71,63.52,63.52,19900.0,57.4864,57.5226,57.351,57.351,19900.0
2013-04-23 10:10:00,63.51,63.54,63.43,63.44,18000.0,57.342,57.3691,57.2698,57.2788,18000.0
2013-04-23 10:15:00,63.46,63.59,63.46,63.55,21900.0,57.2968,57.4142,57.2968,57.3781,21900.0
2013-04-23 10:20:00,63.54,63.6,63.43,63.44,24400.0,57.3691,57.4232,57.2698,57.2788,24400.0
2013-04-23 10:25:00,63.45,63.55,63.45,63.51,16100.0,57.2878,57.3781,57.2878,57.342,16100.0
2013-04-23 10:30:00,63.5,63.61,63.5,63.57,17800.0,57.333,57.4323,57.333,57.3962,17800.0
2013-04-23 10:35:00,63.58,63.59,63.54,63.57,14000.0,57.4052,57.4142,57.3691,57.3962,14000.0
2013-04-23 10:40:00,63.57,63.64,63.55,63.56,13600.0,57.3962,57.4594,57.3781,57.3871,13600.0
2013-04-23 10:45:00,63.56,63.62,63.52,63.52,22800.0,57.3871,57.4413,57.351,57.351,22800.0
2013-04-23 10:50:00,63.52,63.53,63.46,63.46,7600.0,57.351,57.36,57.2968,57.2968,7600.0
2013-04-23 10:55:00,63.47,63.54,63.47,63.5,8900.0,57.3059,57.3691,57.3059,57.333,8900.0
2013-04-23 11:00:00,63.51,63.59,63.5,63.59,6300.0,57.342,57.4142,57.333,57.4142,6300.0
2013-04-23 11:05:00,63.6,63.6,63.54,63.6,11800.0,57.4232,57.4232,57.3691,57.4232,11800.0
2013-04-23 11:10:00,63.6,63.63,63.5,63.54,13100.0,57.4232,57.4503,57.333,57.3691,13100.0
2013-04-23 11:15:00,63.54,63.64,63.53,63.62,14000.0,57.3691,57.4594,57.36,57.4413,14000.0
2013-04-23 11:20:00,63.63,63.67,63.57,63.66,8600.0,57.4503,57.4864,57.3962,57.4774,8600.0
2013-04-23 11:25:00,63.65,63.72,63.63,63.63,28800.0,57.4684,57.5316,57.4503,57.4503,28800.0
2013-04-23 11:30:00,63.63,63.7,63.61,63.69,14900.0,57.4503,57.5135,57.4323,57.5045,14900.0
2013-04-23 11:35:00,63.7,63.72,63.67,63.7,10600.0,57.5135,57.5316,57.4864,57.5135,10600.0
2013-04-23 11:40:00,63.7,63.7,63.64,63.67,6300.0,57.5135,57.5135,57.4594,57.4864,6300.0
2013-04-23 11:45:00,63.65,63.67,63.64,63.65,4300.0,57.4684,57.4864,57.4594,57.4684,4300.0
2013-04-23 11:50:00,63.65,63.69,63.63,63.69,12400.0,57.4684,57.5045,57.4503,57.5045,12400.0
2013-04-23 11:55:00,63.72,63.79,63.7,63.79,54500.0,57.5316,57.5948,57.5135,57.5948,54500.0
2013-04-23 12:00:00,63.78,63.82,63.7,63.82,19300.0,57.5858,57.6219,57.5135,57.6219,19300.0
2013-04-23 12:05:00,63.82,63.93,63.8,63.87,29200.0,57.6219,57.7212,57.6038,57.667,29200.0
2013-04-23 12:10:00,63.88,63.88,63.83,63.85,14200.0,57.6761,57.6761,57.6309,57.649,14200.0
2013-04-23 12:15:00,63.86,64.03,63.86,64.02,60100.0,57.658,57.8115,57.658,57.8025,60100.0
2013-04-23 12:20:00,64.02,64.19,64.02,64.18,32200.0,57.8025,57.9559,57.8025,57.9469,32200.0
2013-04-23 12:25:00,64.18,64.25,64.15,64.21,20600.0,57.9469,58.0101,57.9198,57.974,20600.0
2013-04-23 12:30:00,64.22,64.22,64.1,64.17,29100.0,57.983,57.983,57.8747,57.9379,29100.0
2013-04-23 12:35:00,64.18,64.19,64.04,64.18,31500.0,57.9469,57.9559,57.8205,57.9469,31500.0
2013-04-23 12:40:00,64.18,64.24,64.11,64.11,60600.0,57.9469,58.0011,57.8837,57.8837,60600.0
2013-04-23 12:45:00,64.13,64.13,63.96,63.97,6600.0,57.9018,57.9018,57.7483,57.7573,6600.0
2013-04-23 12:50:00,63.96,63.96,63.92,63.94,2700.0,57.7483,57.7483,57.7122,57.7302,2700.0
2013-04-23 12:55:00,63.94,64.0,63.93,64.0,3300.0,57.7302,57.7844,57.7212,57.7844,3300.0
2013-04-23 13:00:00,64.0,64.0,63.93,63.95,6200.0,57.7844,57.7844,57.7212,57.7393,6200.0
2013-04-23 13:05:00,63.95,63.96,63.37,63.37,49500.0,57.7393,57.7483,57.2156,57.2156,49500.0
2013-04-23 13:10:00,63.3,64.02,63.27,64.02,26900.0,57.1524,57.8025,57.1253,57.8025,26900.0
2013-04-23 13:15:00,64.04,64.07,63.98,64.05,19100.0,57.8205,57.8476,57.7663,57.8295,19100.0
2013-04-23 13:20:00,64.09,64.09,63.94,64.01,26500.0,57.8657,57.8657,57.7302,57.7934,26500.0
2013-04-23 13:25:00,64.0,64.01,63.93,64.01,3900.0,57.7844,57.7934,57.7212,57.7934,3900.0
2013-04-23 13:30:00,64.0,64.08,63.99,64.04,14700.0,57.7844,57.8566,57.7754,57.8205,14700.0
2013-04-23 13:35:00,64.03,64.05,63.98,64.01,12100.0,57.8115,57.8295,57.7663,57.7934,12100.0
2013-04-23 13:40:00,64.02,64.02,63.97,63.99,6600.0,57.8025,57.8025,57.7573,57.7754,6600.0
2013-04-23 13:45:00,64.0,64.05,64.0,64.05,10200.0,57.7844,57.8295,57.7844,57.8295,10200.0
2013-04-23 13:50:00,64.05,64.07,63.99,63.99,11700.0,57.8295,57.8476,57.7754,57.7754,11700.0
2013-04-23 13:55:00,63.98,64.0,63.93,63.97,20900.0,57.7663,57.7844,57.7212,57.7573,20900.0
2013-04-23 14:00:00,63.98,63.99,63.94,63.95,15500.0,57.7663,57.7754,57.7302,57.7393,15500.0
2013-04-23 14:05:00,63.95,63.95,63.86,63.86,5600.0,57.7393,57.7393,57.658,57.658,5600.0
2013-04-23 14:10:00,63.86,63.87,63.79,63.82,6900.0,57.658,57.667,57.5948,57.6219,6900.0
2013-04-23 14:15:00,63.82,63.85,63.76,63.76,6300.0,57.6219,57.649,57.5677,57.5677,6300.0
2013-04-23 14:20:00,63.75,63.75,63.68,63.7,4000.0,57.5587,57.5587,57.4955,57.5135,4000.0
2013-04-23 14:25:00,63.71,63.79,63.69,63.69,17100.0,57.5226,57.5948,57.5045,57.5045,17100.0
2013-04-23 14:30:00,63.69,63.73,63.61,63.73,7300.0,57.5045,57.5406,57.4323,57.5406,7300.0
2013-04-23 14:35:00,63.73,63.78,63.7,63.78,6000.0,57.5406,57.5858,57.5135,57.5858,6000.0
2013-04-23 14:40:00,63.78,63.79,63.75,63.76,7900.0,57.5858,57.5948,57.5587,57.5677,7900.0
2013-04-23 14:45:00,63.75,63.85,63.75,63.85,10000.0,57.5587,57.649,57.5587,57.649,10000.0
2013-04-23 14:50:00,63.85,63.94,63.85,63.93,16700.0,57.649,57.7302,57.649,57.7212,16700.0
2013-04-23 14:55:00,63.93,64.02,63.93,64.02,32000.0,57.7212,57.8025,57.7212,57.8025,32000.0
2013-04-23 15:00:00,64.02,64.15,63.99,64.02,104400.0,57.8025,57.9198,57.7754,57.8025,104400.0
2013-04-23 15:05:00,64.02,64.03,63.97,64.0,51600.0,57.8025,57.8115,57.7573,57.7844,51600.0
2013-04-23 15:10:00,64.01,64.04,63.9,63.91,22400.0,57.7934,57.8205,57.6941,57.7031,22400.0
2013-04-23 15:15:00,63.91,63.94,63.88,63.89,10900.0,57.7031,57.7302,57.6761,57.6851,10900.0
2013-04-23 15:20:00,63.88,63.93,63.85,63.88,15500.0,57.6761,57.7212,57.649,57.6761,15500.0
2013-04-23 15:25:00,63.87,63.9,63.85,63.89,21500.0,57.667,57.6941,57.649,57.6851,21500.0
2013-04-23 15:30:00,63.88,63.97,63.87,63.96,16400.0,57.6761,57.7573,57.667,57.7483,16400.0
2013-04-23 15:35:00,63.96,64.03,63.95,64.01,28700.0,57.7483,57.8115,57.7393,57.7934,28700.0
2013-04-23 15:40:00,64.0,64.01,63.9,63.99,18400.0,57.7844,57.7934,57.6941,57.7754,18400.0
2013-04-23 15:45:00,63.99,64.01,63.92,64.01,27000.0,57.7754,57.7934,57.7122,57.7934,27000.0
2013-04-23 15:50:00,63.99,64.01,63.92,63.96,47500.0,57.7754,57.7934,57.7122,57.7483,47500.0
2013-04-23 15:55:00,63.96,64.03,63.94,63.97,78500.0,57.7483,57.8115,57.7302,57.7573,78500.0
2013-04-24 09:30:00,64.29,64.6,64.25,64.39,42400.0,58.0462,58.3261,58.0101,58.1365,42400.0
2013-04-24 09:35:00,64.31,64.45,64.19,64.27,12200.0,58.0643,58.1907,57.9559,58.0282,12200.0
2013-04-24 09:40:00,64.26,64.26,64.1,64.18,10700.0,58.0191,58.0191,57.8747,57.9469,10700.0
2013-04-24 09:45:00,64.21,64.22,64.07,64.15,12200.0,57.974,57.983,57.8476,57.9198,12200.0
2013-04-24 09:50:00,64.13,64.17,64.08,64.12,8000.0,57.9018,57.9379,57.8566,57.8927,8000.0
2013-04-24 09:55:00,64.16,64.16,64.01,64.06,19700.0,57.9289,57.9289,57.7934,57.8386,19700.0
2013-04-24 10:00:00,64.04,64.13,63.99,64.02,12800.0,57.8205,57.9018,57.7754,57.8025,12800.0
2013-04-24 10:05:00,64.04,64.25,64.03,64.08,19800.0,57.8205,58.0101,57.8115,57.8566,19800.0
2013-04-24 10:10:00,64.06,64.18,64.05,64.09,13700.0,57.8386,57.9469,57.8295,57.8657,13700.0
2013-04-24 10:15:00,64.1,64.13,63.93,63.93,30200.0,57.8747,57.9018,57.7212,57.7212,30200.0
2013-04-24 10:20:00,63.92,63.95,63.8,63.86,23200.0,57.7122,57.7393,57.6038,57.658,23200.0
2013-04-24 10:25:00,63.87,63.95,63.84,63.91,14000.0,57.667,57.7393,57.6399,57.7031,14000.0
2013-04-24 10:30:00,63.92,64.01,63.91,63.95,18300.0,57.7122,57.7934,57.7031,57.7393,18300.0
2013-04-24 10:35:00,63.94,64.0,63.93,63.96,4800.0,57.7302,57.7844,57.7212,57.7483,4800.0
2013-04-24 10:40:00,63.96,64.04,63.94,64.02,8600.0,57.7483,57.8205,57.7302,57.8025,8600.0
2013-04-24 10:45:00,64.03,64.14,64.03,64.12,6400.0,57.8115,57.9108,57.8115,57.8927,6400.0
2013-04-24 10:50:00,64.12,64.23,64.1,64.21,14500.0,57.8927,57.9921,57.8747,57.974,14500.0
2013-04-24 10:55:00,64.22,64.24,64.11,64.14,7500.0,57.983,58.0011,57.8837,57.9108,7500.0
2013-04-24 11:00:00,64.16,64.24,64.12,64.13,7500.0,57.9289,58.0011,57.8927,57.9018,7500.0
2013-04-24 11:05:00,64.1,64.15,64.05,64.05,57100.0,57.8747,57.9198,57.8295,57.8295,57100.0
2013-04-24 11:10:00,64.05,64.1,64.01,64.1,6500.0,57.8295,57.8747,57.7934,57.8747,6500.0
2013-04-24 11:15:00,64.09,64.12,64.06,64.07,6700.0,57.8657,57.8927,57.8386,57.8476,6700.0
2013-04-24 11:20:00,64.07,64.16,64.07,64.12,13800.0,57.8476,57.9289,57.8476,57.8927,13800.0
2013-04-24 11:25:00,64.13,64.15,64.1,64.15,9600.0,57.9018,57.9198,57.8747,57.9198,9600.0
2013-04-24 11:30:00,64.15,64.21,64.07,64.07,11100.0,57.9198,57.974,57.8476,57.8476,11100.0
2013-04-24 11:35:00,64.07,64.07,63.92,63.94,6400.0,57.8476,57.8476,57.7122,57.7302,6400.0
2013-04-24 11:40:00,63.93,63.96,63.92,63.92,5000.0,57.7212,57.7483,57.7122,57.7122,5000.0
2013-04-24 11:45:00,63.92,64.02,63.91,64.01,6000.0,57.7122,57.8025,57.7031,57.7934,6000.0
2013-04-24 11:50:00,64.01,64.03,63.93,63.93,11700.0,57.7934,57.8115,57.7212,57.7212,11700.0
2013-04-24 11:55:00,63.95,64.0,63.93,63.93,5400.0,57.7393,57.7844,57.7212,57.7212,5400.0
2013-04-24 12:00:00,63.94,64.0,63.91,63.97,8300.0,57.7302,57.7844,57.7031,57.7573,8300.0
2013-04-24 12:05:00,63.97,63.98,63.89,63.89,10000.0,57.7573,57.7663,57.6851,57.6851,10000.0
2013-04-24 12:10:00,63.9,63.93,63.85,63.85,8100.0,57.6941,57.7212,57.649,57.649,8100.0
2013-04-24 12:15:00,63.86,63.87,63.83,63.85,2600.0,57.658,57.667,57.6309,57.649,2600.0
2013-04-24 12:20:00,63.86,63.86,63.77,63.81,58600.0,57.658,57.658,57.5767,57.6128,58600.0
2013-04-24 12:25:00,63.82,63.82,63.72,63.73,22700.0,57.6219,57.6219,57.5316,57.5406,22700.0
2013-04-24 12:30:00,63.72,63.8,63.72,63.73,13100.0,57.5316,57.6038,57.5316,57.5406,13100.0
2013-04-24 12:35:00,63.72,63.75,63.69,63.74,4400.0,57.5316,57.5587,57.5045,57.5496,4400.0
2013-04-24 12:40:00,63.73,63.81,63.72,63.77,18800.0,57.5406,57.6128,57.5316,57.5767,18800.0
2013-04-24 12:45:00,63.77,63.89,63.75,63.85,14400.0,57.5767,57.6851,57.5587,57.649,14400.0
2013-04-24 12:50:00,63.84,63.85,63.82,63.82,4400.0,57.6399,57.649,57.6219,57.6219,4400.0
2013-04-24 12:55:00,63.82,63.9,63.8,63.87,4700.0,57.6219,57.6941,57.6038,57.667,4700.0
2013-04-24 13:00:00,63.88,63.92,63.87,63.88,5900.0,57.6761,57.7122,57.667,57.6761,5900.0
2013-04-24 13:05:00,63.89,63.95,63.87,63.95,9500.0,57.6851,57.7393,57.667,57.7393,9500.0
2013-04-24 13:10:00,63.97,63.99,63.95,63.98,10700.0,57.7573,57.7754,57.7393,57.7663,10700.0
2013-04-24 13:15:00,63.97,64.04,63.97,64.0,5600.0,57.7573,57.8205,57.7573,57.7844,5600.0
2013-04-24 13:20:00,63.99,64.09,63.98,64.06,10000.0,57.7754,57.8657,57.7663,57.8386,10000.0
2013-04-24 13:25:00,64.05,64.11,64.05,64.09,6600.0,57.8295,57.8837,57.8295,57.8657,6600.0
2013-04-24 13:30:00,64.08,64.09,64.02,64.08,13700.0,57.8566,57.8657,57.8025,57.8566,13700.0
2013-04-24 13:35:00,64.09,64.09,64.05,64.08,4600.0,57.8657,57.8657,57.8295,57.8566,4600.0
2013-04-24 13:40:00,64.09,64.11,64.02,64.05,24400.0,57.8657,57.8837,57.8025,57.8295,24400.0
2013-04-24 13:45:00,64.05,64.05,63.98,63.98,9300.0,57.8295,57.8295,57.7663,57.7663,9300.0
2013-04-24 13:50:00,63.99,64.01,63.96,63.98,7400.0,57.7754,57.7934,57.7483,57.7663,7400.0
2013-04-24 13:55:00,63.98,64.09,63.98,64.05,13300.0,57.7663,57.8657,57.7663,57.8295,13300.0
2013-04-24 14:00:00,64.06,64.17,64.05,64.15,7100.0,57.8386,57.9379,57.8295,57.9198,7100.0
2013-04-24 14:05:00,64.12,64.16,64.11,64.13,7100.0,57.8927,57.9289,57.8837,57.9018,7100.0
2013-04-24 14:10:00,64.13,64.13,64.05,64.05,20100.0,57.9018,57.9018,57.8295,57.8295,20100.0
2013-04-24 14:15:00,64.04,64.04,64.0,64.01,18600.0,57.8205,57.8205,57.7844,57.7934,18600.0
2013-04-24 14:20:00,64.01,64.04,63.97,64.0,17900.0,57.7934,57.8205,57.7573,57.7844,17900.0
2013-04-24 14:25:00,64.0,64.05,63.97,64.04,20200.0,57.7844,57.8295,57.7573,57.8205,20200.0
2013-04-24 14:30:00,64.05,64.09,64.05,64.09,15400.0,57.8295,57.8657,57.8295,57.8657,15400.0
2013-04-24 14:35:00,64.1,64.12,64.06,64.08,14100.0,57.8747,57.8927,57.8386,57.8566,14100.0
2013-04-24 14:40:00,64.08,64.11,64.06,64.11,10000.0,57.8566,57.8837,57.8386,57.8837,10000.0
2013-04-24 14:45:00,64.11,64.12,64.02,64.02,16400.0,57.8837,57.8927,57.8025,57.8025,16400.0
2013-04-24 14:50:00,64.02,64.04,63.98,64.02,20300.0,57.8025,57.8205,57.7663,57.8025,20300.0
2013-04-24 14:55:00,64.02,64.11,64.01,64.11,10700.0,57.8025,57.8837,57.7934,57.8837,10700.0
2013-04-24 15:00:00,64.1,64.13,64.09,64.09,13000.0,57.8747,57.9018,57.8657,57.8657,13000.0
2013-04-24 15:05:00,64.09,64.18,64.09,64.13,35700.0,57.8657,57.9469,57.8657,57.9018,35700.0
2013-04-24 15:10:00,64.11,64.14,64.09,64.09,23200.0,57.8837,57.9108,57.8657,57.8657,23200.0
2013-04-24 15:15:00,64.1,64.13,64.09,64.11,21100.0,57.8747,57.9018,57.8657,57.8837,21100.0
2013-04-24 15:20:00,64.1,64.1,64.06,64.1,27300.0,57.8747,57.8747,57.8386,57.8747,27300.0
2013-04-24 15:25:00,64.09,64.09,64.03,64.08,19000.0,57.8657,57.8657,57.8115,57.8566,19000.0
2013-04-24 15:30:00,64.08,64.14,64.07,64.09,47500.0,57.8566,57.9108,57.8476,57.8657,47500.0
2013-04-24 15:35:00,64.09,64.15,64.04,64.14,25100.0,57.8657,57.9198,57.8205,57.9108,25100.0
2013-04-24 15:40:00,64.15,64.18,64.13,64.14,47900.0,57.9198,57.9469,57.9018,57.9108,47900.0
2013-04-24 15:45:00,64.14,64.2,64.12,64.2,39300.0,57.9108,57.965,57.8927,57.965,39300.0
2013-04-24 15:50:00,64.2,64.23,64.19,64.21,45200.0,57.965,57.9921,57.9559,57.974,45200.0
2013-04-24 15:55:00,64.21,64.22,64.15,64.19,78800.0,57.974,57.983,57.9198,57.9559,78800.0
2013-04-25 09:30:00,55.75,56.82,55.54,56.56,1235300.0,50.3356,51.3017,50.146,51.067,1235300.0
2013-04-25 09:35:00,56.51,56.83,55.94,56.23,913100.0,51.0218,51.3107,50.5072,50.769,913100.0
2013-04-25 09:40:00,56.24,56.24,55.66,56.01,406500.0,50.778,50.778,50.2544,50.5704,406500.0
2013-04-25 09:45:00,56.01,56.51,55.93,56.03,405900.0,50.5704,51.0218,50.4981,50.5884,405900.0
2013-04-25 09:50:00,56.04,56.16,56.04,56.06,212300.0,50.5975,50.7058,50.5975,50.6155,212300.0
2013-04-25 09:55:00,56.07,56.09,55.91,55.95,333900.0,50.6245,50.6426,50.4801,50.5162,333900.0
2013-04-25 10:00:00,55.96,56.02,55.96,56.0,218000.0,50.5252,50.5794,50.5252,50.5613,218000.0
2013-04-25 10:05:00,56.0,56.25,55.99,56.17,448800.0,50.5613,50.7871,50.5523,50.7148,448800.0
2013-04-25 10:10:00,56.17,56.28,55.93,55.93,349300.0,50.7148,50.8142,50.4981,50.4981,349300.0
2013-04-25 10:15:00,55.94,56.15,55.93,56.01,119900.0,50.5072,50.6968,50.4981,50.5704,119900.0
2013-04-25 10:20:00,56.02,56.04,55.8,55.82,200500.0,50.5794,50.5975,50.3808,50.3988,200500.0
2013-04-25 10:25:00,55.82,56.09,55.81,56.05,118300.0,50.3988,50.6426,50.3898,50.6065,118300.0
2013-04-25 10:30:00,56.04,56.17,56.03,56.12,88800.0,50.5975,50.7148,50.5884,50.6697,88800.0
2013-04-25 10:35:00,56.13,56.21,56.1,56.11,109600.0,50.6787,50.751,50.6516,50.6607,109600.0
2013-04-25 10:40:00,56.1,56.24,56.1,56.16,120300.0,50.6516,50.778,50.6516,50.7058,120300.0
2013-04-25 10:45:00,56.15,56.25,56.14,56.25,188000.0,50.6968,50.7871,50.6878,50.7871,188000.0
2013-04-25 10:50:00,56.25,56.25,56.01,56.16,135600.0,50.7871,50.7871,50.5704,50.7058,135600.0
2013-04-25 10:55:00,56.16,56.19,56.08,56.13,136900.0,50.7058,50.7329,50.6336,50.6787,136900.0
2013-04-25 11:00:00,56.14,56.16,56.08,56.08,90900.0,50.6878,50.7058,50.6336,50.6336,90900.0
2013-04-25 11:05:00,56.08,56.09,55.92,56.0,154800.0,50.6336,50.6426,50.4891,50.5613,154800.0
2013-04-25 11:10:00,56.0,56.14,55.98,56.03,91100.0,50.5613,50.6878,50.5433,50.5884,91100.0
2013-04-25 11:15:00,56.02,56.13,56.01,56.1,87200.0,50.5794,50.6787,50.5704,50.6516,87200.0
2013-04-25 11:20:00,56.1,56.11,56.08,56.1,72400.0,50.6516,50.6607,50.6336,50.6516,72400.0
2013-04-25 11:25:00,56.1,56.1,56.07,56.08,80400.0,50.6516,50.6516,50.6245,50.6336,80400.0
2013-04-25 11:30:00,56.07,56.09,56.06,56.07,133100.0,50.6245,50.6426,50.6155,50.6245,133100.0
2013-04-25 11:35:00,56.07,56.09,56.06,56.09,88700.0,50.6245,50.6426,50.6155,50.6426,88700.0
2013-04-25 11:40:00,56.08,56.09,56.08,56.09,64400.0,50.6336,50.6426,50.6336,50.6426,64400.0
2013-04-25 11:45:00,56.09,56.19,56.09,56.13,123200.0,50.6426,50.7329,50.6426,50.6787,123200.0
2013-04-25 11:50:00,56.13,56.15,56.09,56.12,77900.0,50.6787,50.6968,50.6426,50.6697,77900.0
2013-04-25 11:55:00,56.12,56.12,56.02,56.03,85700.0,50.6697,50.6697,50.5794,50.5884,85700.0
2013-04-25 12:00:00,56.03,56.03,56.01,56.02,87300.0,50.5884,50.5884,50.5704,50.5794,87300.0
2013-04-25 12:05:00,56.0,56.01,56.0,56.01,45700.0,50.5613,50.5704,50.5613,50.5704,45700.0
2013-04-25 12:10:00,56.0,56.01,55.96,55.97,102400.0,50.5613,50.5704,50.5252,50.5343,102400.0
2013-04-25 12:15:00,55.96,56.0,55.96,56.0,28800.0,50.5252,50.5613,50.5252,50.5613,28800.0
2013-04-25 12:20:00,56.0,56.0,55.96,55.97,50200.0,50.5613,50.5613,50.5252,50.5343,50200.0
2013-04-25 12:25:00,55.97,56.0,55.95,56.0,677600.0,50.5343,50.5613,50.5162,50.5613,677600.0
2013-04-25 12:30:00,56.0,56.0,55.98,55.99,233100.0,50.5613,50.5613,50.5433,50.5523,233100.0
2013-04-25 12:35:00,55.99,56.0,55.97,56.0,71800.0,50.5523,50.5613,50.5343,50.5613,71800.0
2013-04-25 12:40:00,55.99,56.05,55.96,56.02,619800.0,50.5523,50.6065,50.5252,50.5794,619800.0
2013-04-25 12:45:00,56.02,56.16,56.01,56.11,94200.0,50.5794,50.7058,50.5704,50.6607,94200.0
2013-04-25 12:50:00,56.11,56.16,56.1,56.15,42700.0,50.6607,50.7058,50.6516,50.6968,42700.0
2013-04-25 12:55:00,56.15,56.2,56.12,56.17,179400.0,50.6968,50.7419,50.6697,50.7148,179400.0
2013-04-25 13:00:00,56.16,56.16,56.09,56.16,102800.0,50.7058,50.7058,50.6426,50.7058,102800.0
2013-04-25 13:05:00,56.16,56.16,56.1,56.1,99400.0,50.7058,50.7058,50.6516,50.6516,99400.0
2013-04-25 13:10:00,56.1,56.11,56.1,56.1,87700.0,50.6516,50.6607,50.6516,50.6516,87700.0
2013-04-25 13:15:00,56.11,56.11,56.08,56.11,126600.0,50.6607,50.6607,50.6336,50.6607,126600.0
2013-04-25 13:20:00,56.11,56.11,56.1,56.11,31800.0,50.6607,50.6607,50.6516,50.6607,31800.0
2013-04-25 13:25:00,56.11,56.17,56.09,56.14,148900.0,50.6607,50.7148,50.6426,50.6878,148900.0
2013-04-25 13:30:00,56.14,56.16,56.12,56.12,46300.0,50.6878,50.7058,50.6697,50.6697,46300.0
2013-04-25 13:35:00,56.11,56.15,56.11,56.13,55800.0,50.6607,50.6968,50.6607,50.6787,55800.0
2013-04-25 13:40:00,56.14,56.47,56.13,56.43,208100.0,50.6878,50.9857,50.6787,50.9496,208100.0
2013-04-25 13:45:00,56.42,56.59,56.32,56.58,119200.0,50.9406,51.094,50.8503,51.085,119200.0
2013-04-25 13:50:00,56.58,57.32,56.57,56.95,462700.0,51.085,51.7532,51.076,51.4191,462700.0
2013-04-25 13:55:00,56.98,57.37,56.93,57.36,404800.0,51.4462,51.7983,51.401,51.7893,404800.0
2013-04-25 14:00:00,57.36,57.37,57.15,57.26,175900.0,51.7893,51.7983,51.5997,51.699,175900.0
2013-04-25 14:05:00,57.25,57.26,57.13,57.13,105900.0,51.6899,51.699,51.5816,51.5816,105900.0
2013-04-25 14:10:00,57.13,57.21,56.91,57.15,218100.0,51.5816,51.6538,51.383,51.5997,218100.0
2013-04-25 14:15:00,57.14,57.18,56.79,56.88,146200.0,51.5906,51.6267,51.2746,51.3559,146200.0
2013-04-25 14:20:00,56.88,56.92,56.76,56.9,89400.0,51.3559,51.392,51.2475,51.3739,89400.0
2013-04-25 14:25:00,56.9,57.14,56.9,57.08,82600.0,51.3739,51.5906,51.3739,51.5365,82600.0
2013-04-25 14:30:00,57.1,57.35,57.1,57.34,113000.0,51.5545,51.7802,51.5545,51.7712,113000.0
2013-04-25 14:35:00,57.34,57.97,57.34,57.79,216200.0,51.7712,52.34,51.7712,52.1775,216200.0
2013-04-25 14:40:00,57.8,57.85,57.35,57.43,95100.0,52.1865,52.2317,51.7802,51.8525,95100.0
2013-04-25 14:45:00,57.41,57.42,57.12,57.13,87100.0,51.8344,51.8434,51.5726,51.5816,87100.0
2013-04-25 14:50:00,57.12,57.2,56.9,56.99,131900.0,51.5726,51.6448,51.3739,51.4552,131900.0
2013-04-25 14:55:00,57.0,57.11,56.97,56.99,74900.0,51.4642,51.5635,51.4371,51.4552,74900.0
2013-04-25 15:00:00,57.0,57.23,57.0,57.09,155900.0,51.4642,51.6719,51.4642,51.5455,155900.0
2013-04-25 15:05:00,57.09,57.15,57.0,57.14,72400.0,51.5455,51.5997,51.4642,51.5906,72400.0
2013-04-25 15:10:00,57.15,57.15,56.91,57.03,76500.0,51.5997,51.5997,51.383,51.4913,76500.0
2013-04-25 15:15:00,57.03,57.03,56.95,56.99,51400.0,51.4913,51.4913,51.4191,51.4552,51400.0
2013-04-25 15:20:00,56.99,57.12,56.93,57.12,99600.0,51.4552,51.5726,51.401,51.5726,99600.0
2013-04-25 15:25:00,57.12,57.15,57.08,57.09,129300.0,51.5726,51.5997,51.5365,51.5455,129300.0
2013-04-25 15:30:00,57.09,57.14,57.06,57.07,166100.0,51.5455,51.5906,51.5184,51.5274,166100.0
2013-04-25 15:35:00,57.07,57.08,57.02,57.04,75900.0,51.5274,51.5365,51.4823,51.5003,75900.0
2013-04-25 15:40:00,57.03,57.12,56.99,57.09,127900.0,51.4913,51.5726,51.4552,51.5455,127900.0
2013-04-25 15:45:00,57.09,57.18,57.08,57.14,133500.0,51.5455,51.6267,51.5365,51.5906,133500.0
2013-04-25 15:50:00,57.14,57.2,57.03,57.04,200900.0,51.5906,51.6448,51.4913,51.5003,200900.0
2013-04-25 15:55:00,57.04,57.16,57.03,57.1,307900.0,51.5003,51.6087,51.4913,51.5545,307900.0
2013-04-26 09:30:00,57.0,57.38,56.82,57.28,323200.0,51.4642,51.8073,51.3017,51.717,323200.0
2013-04-26 09:35:00,57.26,57.43,57.2,57.31,220500.0,51.699,51.8525,51.6448,51.7441,220500.0
2013-04-26 09:40:00,57.34,57.62,57.34,57.55,98200.0,51.7712,52.024,51.7712,51.9608,98200.0
2013-04-26 09:45:00,57.52,57.61,57.38,57.45,169300.0,51.9337,52.015,51.8073,51.8705,169300.0
2013-04-26 09:50:00,57.45,57.71,57.4,57.61,105900.0,51.8705,52.1053,51.8254,52.015,105900.0
2013-04-26 09:55:00,57.58,57.68,57.56,57.68,115300.0,51.9879,52.0782,51.9698,52.0782,115300.0
2013-04-26 10:00:00,57.69,57.88,57.67,57.73,93800.0,52.0872,52.2588,52.0692,52.1233,93800.0
2013-04-26 10:05:00,57.73,57.79,57.67,57.74,98600.0,52.1233,52.1775,52.0692,52.1324,98600.0
2013-04-26 10:10:00,57.77,57.96,57.73,57.83,193400.0,52.1594,52.331,52.1233,52.2136,193400.0
2013-04-26 10:15:00,57.83,58.11,57.8,58.06,192900.0,52.2136,52.4664,52.1865,52.4213,192900.0
2013-04-26 10:20:00,58.1,58.17,57.99,58.17,113800.0,52.4574,52.5206,52.3581,52.5206,113800.0
2013-04-26 10:25:00,58.18,58.67,58.18,58.67,114700.0,52.5296,52.972,52.5296,52.972,114700.0
2013-04-26 10:30:00,58.66,59.23,58.63,59.0,275100.0,52.963,53.4777,52.9359,53.27,275100.0
2013-04-26 10:35:00,59.0,59.01,58.74,58.77,94100.0,53.27,53.279,53.0352,53.0623,94100.0
2013-04-26 10:40:00,58.77,58.78,58.54,58.59,78700.0,53.0623,53.0714,52.8547,52.8998,78700.0
2013-04-26 10:45:00,58.59,58.71,58.48,58.7,170200.0,52.8998,53.0082,52.8005,52.9991,170200.0
2013-04-26 10:50:00,58.7,58.7,58.5,58.51,208600.0,52.9991,52.9991,52.8186,52.8276,208600.0
2013-04-26 10:55:00,58.51,58.55,58.45,58.45,81600.0,52.8276,52.8637,52.7734,52.7734,81600.0
2013-04-26 11:00:00,58.45,58.45,58.29,58.29,87200.0,52.7734,52.7734,52.6289,52.6289,87200.0
2013-04-26 11:05:00,58.29,58.3,58.21,58.24,120200.0,52.6289,52.638,52.5567,52.5838,120200.0
2013-04-26 11:10:00,58.23,58.25,58.16,58.24,86000.0,52.5748,52.5928,52.5116,52.5838,86000.0
2013-04-26 11:15:00,58.24,58.37,58.23,58.33,104000.0,52.5838,52.7012,52.5748,52.6651,104000.0
2013-04-26 11:20:00,58.33,58.44,58.32,58.41,66300.0,52.6651,52.7644,52.656,52.7373,66300.0
2013-04-26 11:25:00,58.41,58.43,58.4,58.4,93400.0,52.7373,52.7553,52.7283,52.7283,93400.0
2013-04-26 11:30:00,58.41,58.41,58.27,58.4,154100.0,52.7373,52.7373,52.6109,52.7283,154100.0
2013-04-26 11:35:00,58.4,58.44,58.35,58.44,72700.0,52.7283,52.7644,52.6831,52.7644,72700.0
2013-04-26 11:40:00,58.43,58.46,58.4,58.41,109200.0,52.7553,52.7824,52.7283,52.7373,109200.0
2013-04-26 11:45:00,58.42,58.55,58.38,58.45,122900.0,52.7463,52.8637,52.7102,52.7734,122900.0
2013-04-26 11:50:00,58.45,58.47,58.42,58.45,68000.0,52.7734,52.7915,52.7463,52.7734,68000.0
2013-04-26 11:55:00,58.44,58.51,58.42,58.47,41100.0,52.7644,52.8276,52.7463,52.7915,41100.0
2013-04-26 12:00:00,58.47,58.5,58.4,58.48,55000.0,52.7915,52.8186,52.7283,52.8005,55000.0
2013-04-26 12:05:00,58.49,58.65,58.44,58.63,54600.0,52.8095,52.954,52.7644,52.9359,54600.0
2013-04-26 12:10:00,58.6,58.6,58.48,58.56,39300.0,52.9088,52.9088,52.8005,52.8727,39300.0
2013-04-26 12:15:00,58.56,58.73,58.56,58.68,101200.0,52.8727,53.0262,52.8727,52.9811,101200.0
2013-04-26 12:20:00,58.68,58.83,58.68,58.8,118200.0,52.9811,53.1165,52.9811,53.0894,118200.0
2013-04-26 12:25:00,58.81,58.89,58.75,58.82,73000.0,53.0984,53.1707,53.0443,53.1075,73000.0
2013-04-26 12:30:00,58.81,58.83,58.67,58.69,80400.0,53.0984,53.1165,52.972,52.9901,80400.0
2013-04-26 12:35:00,58.69,58.81,58.63,58.8,124700.0,52.9901,53.0984,52.9359,53.0894,124700.0
2013-04-26 12:40:00,58.8,58.8,58.54,58.55,169500.0,53.0894,53.0894,52.8547,52.8637,169500.0
2013-04-26 12:45:00,58.54,58.65,58.47,58.65,54400.0,52.8547,52.954,52.7915,52.954,54400.0
2013-04-26 12:50:00,58.65,58.68,58.54,58.65,36600.0,52.954,52.9811,52.8547,52.954,36600.0
2013-04-26 12:55:00,58.65,58.75,58.65,58.75,34700.0,52.954,53.0443,52.954,53.0443,34700.0
2013-04-26 13:00:00,58.75,58.75,58.61,58.67,39300.0,53.0443,53.0443,52.9179,52.972,39300.0
2013-04-26 13:05:00,58.67,58.67,58.6,58.6,32300.0,52.972,52.972,52.9088,52.9088,32300.0
2013-04-26 13:10:00,58.61,58.66,58.6,58.65,35900.0,52.9179,52.963,52.9088,52.954,35900.0
2013-04-26 13:15:00,58.66,58.68,58.65,58.68,72700.0,52.963,52.9811,52.954,52.9811,72700.0
2013-04-26 13:20:00,58.68,58.68,58.59,58.6,43900.0,52.9811,52.9811,52.8998,52.9088,43900.0
2013-04-26 13:25:00,58.6,58.66,58.6,58.66,28900.0,52.9088,52.963,52.9088,52.963,28900.0
2013-04-26 13:30:00,58.66,58.66,58.6,58.63,52000.0,52.963,52.963,52.9088,52.9359,52000.0
2013-04-26 13:35:00,58.63,58.63,58.6,58.62,25600.0,52.9359,52.9359,52.9088,52.9269,25600.0
2013-04-26 13:40:00,58.61,58.73,58.6,58.73,74000.0,52.9179,53.0262,52.9088,53.0262,74000.0
2013-04-26 13:45:00,58.73,58.81,58.71,58.78,50000.0,53.0262,53.0984,53.0082,53.0714,50000.0
2013-04-26 13:50:00,58.77,58.85,58.77,58.83,40100.0,53.0623,53.1346,53.0623,53.1165,40100.0
2013-04-26 13:55:00,58.84,58.84,58.79,58.8,35800.0,53.1255,53.1255,53.0804,53.0894,35800.0
2013-04-26 14:00:00,58.79,58.8,58.78,58.79,53200.0,53.0804,53.0894,53.0714,53.0804,53200.0
2013-04-26 14:05:00,58.79,58.89,58.79,58.89,113600.0,53.0804,53.1707,53.0804,53.1707,113600.0
2013-04-26 14:10:00,58.89,58.93,58.85,58.91,121400.0,53.1707,53.2068,53.1346,53.1887,121400.0
2013-04-26 14:15:00,58.91,59.23,58.91,59.19,192400.0,53.1887,53.4777,53.1887,53.4415,192400.0
2013-04-26 14:20:00,59.19,59.23,59.02,59.03,77400.0,53.4415,53.4777,53.288,53.2971,77400.0
2013-04-26 14:25:00,59.03,59.04,58.94,58.98,38400.0,53.2971,53.3061,53.2158,53.2519,38400.0
2013-04-26 14:30:00,58.98,59.13,58.97,59.08,107200.0,53.2519,53.3874,53.2429,53.3422,107200.0
2013-04-26 14:35:00,59.07,59.2,59.07,59.2,62800.0,53.3332,53.4506,53.3332,53.4506,62800.0
2013-04-26 14:40:00,59.21,59.35,59.2,59.25,178600.0,53.4596,53.586,53.4506,53.4957,178600.0
2013-04-26 14:45:00,59.24,59.27,59.14,59.21,97400.0,53.4867,53.5138,53.3964,53.4596,97400.0
2013-04-26 14:50:00,59.23,59.26,59.07,59.12,130200.0,53.4777,53.5047,53.3332,53.3783,130200.0
2013-04-26 14:55:00,59.12,59.26,59.11,59.26,121600.0,53.3783,53.5047,53.3693,53.5047,121600.0
2013-04-26 15:00:00,59.26,59.26,59.12,59.13,50500.0,53.5047,53.5047,53.3783,53.3874,50500.0
2013-04-26 15:05:00,59.13,59.25,59.13,59.25,80200.0,53.3874,53.4957,53.3874,53.4957,80200.0
2013-04-26 15:10:00,59.25,59.29,59.01,59.1,85900.0,53.4957,53.5318,53.279,53.3603,85900.0
2013-04-26 15:15:00,59.1,59.18,59.1,59.18,78100.0,53.3603,53.4325,53.3603,53.4325,78100.0
2013-04-26 15:20:00,59.18,59.21,59.13,59.2,61300.0,53.4325,53.4596,53.3874,53.4506,61300.0
2013-04-26 15:25:00,59.21,59.3,59.19,59.23,66100.0,53.4596,53.5409,53.4415,53.4777,66100.0
2013-04-26 15:30:00,59.22,59.35,59.21,59.35,83200.0,53.4686,53.586,53.4596,53.586,83200.0
2013-04-26 15:35:00,59.34,59.6,59.34,59.59,338500.0,53.577,53.8117,53.577,53.8027,338500.0
2013-04-26 15:40:00,59.58,59.58,59.28,59.34,217600.0,53.7937,53.7937,53.5228,53.577,217600.0
2013-04-26 15:45:00,59.35,59.8,59.35,59.75,312600.0,53.586,53.9923,53.586,53.9472,312600.0
2013-04-26 15:50:00,59.76,59.77,59.62,59.63,223600.0,53.9562,53.9652,53.8298,53.8388,223600.0
2013-04-26 15:55:00,59.62,59.63,59.35,59.36,369200.0,53.8298,53.8388,53.586,53.595,369200.0
2013-04-29 09:30:00,59.5,59.86,59.38,59.69,129500.0,53.7214,54.0465,53.6131,53.893,129500.0
2013-04-29 09:35:00,59.69,59.83,59.46,59.58,96900.0,53.893,54.0194,53.6853,53.7937,96900.0
2013-04-29 09:40:00,59.57,59.6,59.43,59.51,94300.0,53.7846,53.8117,53.6582,53.7305,94300.0
2013-04-29 09:45:00,59.51,59.7,59.48,59.65,67500.0,53.7305,53.902,53.7034,53.8569,67500.0
2013-04-29 09:50:00,59.64,59.69,59.62,59.65,29400.0,53.8478,53.893,53.8298,53.8569,29400.0
2013-04-29 09:55:00,59.65,59.8,59.65,59.79,54200.0,53.8569,53.9923,53.8569,53.9833,54200.0
2013-04-29 10:00:00,59.79,60.14,59.79,60.14,67500.0,53.9833,54.2993,53.9833,54.2993,67500.0
2013-04-29 10:05:00,60.15,60.21,60.03,60.05,84400.0,54.3083,54.3625,54.2,54.218,84400.0
2013-04-29 10:10:00,60.05,60.16,60.01,60.09,57000.0,54.218,54.3173,54.1819,54.2541,57000.0
2013-04-29 10:15:00,60.08,60.09,60.0,60.09,37300.0,54.2451,54.2541,54.1729,54.2541,37300.0
2013-04-29 10:20:00,60.09,60.28,60.04,60.27,45600.0,54.2541,54.4257,54.209,54.4167,45600.0
2013-04-29 10:25:00,60.27,60.27,60.12,60.14,28000.0,54.4167,54.4167,54.2812,54.2993,28000.0
2013-04-29 10:30:00,60.13,60.2,60.09,60.17,39100.0,54.2902,54.3534,54.2541,54.3264,39100.0
2013-04-29 10:35:00,60.17,60.27,60.15,60.27,83300.0,54.3264,54.4167,54.3083,54.4167,83300.0
2013-04-29 10:40:00,60.27,60.37,60.2,60.2,49100.0,54.4167,54.5069,54.3534,54.3534,49100.0
2013-04-29 10:45:00,60.19,60.19,60.14,60.15,123300.0,54.3444,54.3444,54.2993,54.3083,123300.0
2013-04-29 10:50:00,60.15,60.18,60.05,60.08,31000.0,54.3083,54.3354,54.218,54.2451,31000.0
2013-04-29 10:55:00,60.09,60.1,59.9,60.02,262800.0,54.2541,54.2632,54.0826,54.1909,262800.0
2013-04-29 11:00:00,60.03,60.13,60.01,60.11,40700.0,54.2,54.2902,54.1819,54.2722,40700.0
2013-04-29 11:05:00,60.11,60.17,60.05,60.05,99500.0,54.2722,54.3264,54.218,54.218,99500.0
2013-04-29 11:10:00,60.05,60.15,60.04,60.14,44300.0,54.218,54.3083,54.209,54.2993,44300.0
2013-04-29 11:15:00,60.12,60.24,60.11,60.13,46800.0,54.2812,54.3896,54.2722,54.2902,46800.0
2013-04-29 11:20:00,60.12,60.16,60.1,60.1,22000.0,54.2812,54.3173,54.2632,54.2632,22000.0
2013-04-29 11:25:00,60.11,60.2,60.08,60.13,60500.0,54.2722,54.3534,54.2451,54.2902,60500.0
2013-04-29 11:30:00,60.14,60.2,60.1,60.2,34600.0,54.2993,54.3534,54.2632,54.3534,34600.0
2013-04-29 11:35:00,60.19,60.19,60.07,60.13,22200.0,54.3444,54.3444,54.2361,54.2902,22200.0
2013-04-29 11:40:00,60.12,60.27,60.12,60.26,37600.0,54.2812,54.4167,54.2812,54.4076,37600.0
2013-04-29 11:45:00,60.25,60.29,60.24,60.27,13200.0,54.3986,54.4347,54.3896,54.4167,13200.0
2013-04-29 11:50:00,60.27,60.33,60.25,60.31,14200.0,54.4167,54.4708,54.3986,54.4528,14200.0
2013-04-29 11:55:00,60.32,60.41,60.32,60.41,23900.0,54.4618,54.5431,54.4618,54.5431,23900.0
2013-04-29 12:00:00,60.4,60.54,60.35,60.5,40200.0,54.534,54.6604,54.4889,54.6243,40200.0
2013-04-29 12:05:00,60.51,60.52,60.43,60.43,15000.0,54.6333,54.6424,54.5611,54.5611,15000.0
2013-04-29 12:10:00,60.44,60.57,60.44,60.53,39700.0,54.5701,54.6875,54.5701,54.6514,39700.0
2013-04-29 12:15:00,60.53,60.59,60.5,60.57,17800.0,54.6514,54.7056,54.6243,54.6875,17800.0
2013-04-29 12:20:00,60.56,60.57,60.51,60.56,13700.0,54.6785,54.6875,54.6333,54.6785,13700.0
2013-04-29 12:25:00,60.57,60.57,60.45,60.49,20700.0,54.6875,54.6875,54.5792,54.6153,20700.0
2013-04-29 12:30:00,60.5,60.54,60.48,60.49,14100.0,54.6243,54.6604,54.6063,54.6153,14100.0
2013-04-29 12:35:00,60.5,60.64,60.5,60.59,16100.0,54.6243,54.7507,54.6243,54.7056,16100.0
2013-04-29 12:40:00,60.6,60.66,60.53,60.65,40900.0,54.7146,54.7688,54.6514,54.7597,40900.0
2013-04-29 12:45:00,60.65,60.72,60.65,60.7,21400.0,54.7597,54.8229,54.7597,54.8049,21400.0
2013-04-29 12:50:00,60.69,60.73,60.65,60.73,24900.0,54.7959,54.832,54.7597,54.832,24900.0
2013-04-29 12:55:00,60.72,60.8,60.7,60.75,46700.0,54.8229,54.8952,54.8049,54.85,46700.0
2013-04-29 13:00:00,60.74,60.77,60.67,60.67,39500.0,54.841,54.8681,54.7778,54.7778,39500.0
2013-04-29 13:05:00,60.68,60.69,60.63,60.65,37300.0,54.7868,54.7959,54.7417,54.7597,37300.0
2013-04-29 13:10:00,60.65,60.66,60.55,60.58,33700.0,54.7597,54.7688,54.6695,54.6965,33700.0
2013-04-29 13:15:00,60.59,60.72,60.59,60.72,19600.0,54.7056,54.8229,54.7056,54.8229,19600.0
2013-04-29 13:20:00,60.71,60.71,60.66,60.66,12600.0,54.8139,54.8139,54.7688,54.7688,12600.0
2013-04-29 13:25:00,60.65,60.66,60.55,60.58,22400.0,54.7597,54.7688,54.6695,54.6965,22400.0
2013-04-29 13:30:00,60.57,60.62,60.55,60.59,20000.0,54.6875,54.7327,54.6695,54.7056,20000.0
2013-04-29 13:35:00,60.59,60.64,60.59,60.63,49200.0,54.7056,54.7507,54.7056,54.7417,49200.0
2013-04-29 13:40:00,60.63,60.68,60.62,60.65,60200.0,54.7417,54.7868,54.7327,54.7597,60200.0
2013-04-29 13:45:00,60.65,60.71,60.64,60.69,24700.0,54.7597,54.8139,54.7507,54.7959,24700.0
2013-04-29 13:50:00,60.68,60.75,60.67,60.68,50200.0,54.7868,54.85,54.7778,54.7868,50200.0
2013-04-29 13:55:00,60.69,60.72,60.67,60.68,20800.0,54.7959,54.8229,54.7778,54.7868,20800.0
2013-04-29 14:00:00,60.68,60.76,60.67,60.75,50100.0,54.7868,54.8591,54.7778,54.85,50100.0
2013-04-29 14:05:00,60.75,60.78,60.69,60.75,39300.0,54.85,54.8771,54.7959,54.85,39300.0
2013-04-29 14:10:00,60.75,60.86,60.74,60.78,36000.0,54.85,54.9493,54.841,54.8771,36000.0
2013-04-29 14:15:00,60.78,60.86,60.73,60.84,26700.0,54.8771,54.9493,54.832,54.9313,26700.0
2013-04-29 14:20:00,60.84,60.96,60.84,60.96,31200.0,54.9313,55.0396,54.9313,55.0396,31200.0
2013-04-29 14:25:00,60.95,60.98,60.93,60.95,30500.0,55.0306,55.0577,55.0126,55.0306,30500.0
2013-04-29 14:30:00,60.94,61.06,60.94,61.04,59600.0,55.0216,55.1299,55.0216,55.1119,59600.0
2013-04-29 14:35:00,61.04,61.1,60.99,61.0,29800.0,55.1119,55.166,55.0667,55.0758,29800.0
2013-04-29 14:40:00,61.01,61.01,60.95,60.98,29900.0,55.0848,55.0848,55.0306,55.0577,29900.0
2013-04-29 14:45:00,60.99,61.03,60.91,61.01,49300.0,55.0667,55.1028,54.9945,55.0848,49300.0
2013-04-29 14:50:00,61.01,61.04,60.94,60.96,46100.0,55.0848,55.1119,55.0216,55.0396,46100.0
2013-04-29 14:55:00,60.95,60.99,60.93,60.94,36500.0,55.0306,55.0667,55.0126,55.0216,36500.0
2013-04-29 15:00:00,60.94,60.96,60.86,60.88,32500.0,55.0216,55.0396,54.9493,54.9674,32500.0
2013-04-29 15:05:00,60.87,60.94,60.71,60.78,87600.0,54.9584,55.0216,54.8139,54.8771,87600.0
2013-04-29 15:10:00,60.79,60.81,60.74,60.79,27600.0,54.8861,54.9042,54.841,54.8861,27600.0
2013-04-29 15:15:00,60.79,60.81,60.76,60.76,27400.0,54.8861,54.9042,54.8591,54.8591,27400.0
2013-04-29 15:20:00,60.76,60.85,60.76,60.83,32000.0,54.8591,54.9403,54.8591,54.9223,32000.0
2013-04-29 15:25:00,60.82,60.87,60.77,60.81,50200.0,54.9132,54.9584,54.8681,54.9042,50200.0
2013-04-29 15:30:00,60.81,60.9,60.78,60.9,54600.0,54.9042,54.9855,54.8771,54.9855,54600.0
2013-04-29 15:35:00,60.91,60.97,60.89,60.92,44800.0,54.9945,55.0487,54.9764,55.0035,44800.0
2013-04-29 15:40:00,60.91,60.97,60.9,60.96,57800.0,54.9945,55.0487,54.9855,55.0396,57800.0
2013-04-29 15:45:00,60.95,61.03,60.95,60.98,109300.0,55.0306,55.1028,55.0306,55.0577,109300.0
2013-04-29 15:50:00,60.98,60.98,60.92,60.94,125900.0,55.0577,55.0577,55.0035,55.0216,125900.0
2013-04-29 15:55:00,60.94,61.01,60.93,60.94,197400.0,55.0216,55.0848,55.0126,55.0216,197400.0
2013-04-30 09:30:00,60.82,60.82,60.38,60.54,189300.0,54.9132,54.9132,54.516,54.6604,189300.0
2013-04-30 09:35:00,60.54,60.68,60.31,60.31,31000.0,54.6604,54.7868,54.4528,54.4528,31000.0
2013-04-30 09:40:00,60.28,60.37,60.12,60.26,46800.0,54.4257,54.5069,54.2812,54.4076,46800.0
2013-04-30 09:45:00,60.25,60.28,60.13,60.18,71000.0,54.3986,54.4257,54.2902,54.3354,71000.0
2013-04-30 09:50:00,60.18,60.22,59.83,59.85,36200.0,54.3354,54.3715,54.0194,54.0374,36200.0
2013-04-30 09:55:00,59.85,59.98,59.67,59.82,47500.0,54.0374,54.1548,53.8749,54.0104,47500.0
2013-04-30 10:00:00,59.86,59.95,59.6,59.69,99300.0,54.0465,54.1277,53.8117,53.893,99300.0
2013-04-30 10:05:00,59.7,59.93,59.65,59.88,39400.0,53.902,54.1097,53.8569,54.0645,39400.0
2013-04-30 10:10:00,59.88,59.96,59.8,59.8,57300.0,54.0645,54.1368,53.9923,53.9923,57300.0
2013-04-30 10:15:00,59.8,59.85,59.75,59.81,152900.0,53.9923,54.0374,53.9472,54.0013,152900.0
2013-04-30 10:20:00,59.84,59.93,59.7,59.7,68000.0,54.0284,54.1097,53.902,53.902,68000.0
2013-04-30 10:25:00,59.72,59.72,59.47,59.47,56000.0,53.9201,53.9201,53.6943,53.6943,56000.0
2013-04-30 10:30:00,59.48,59.69,59.48,59.65,38000.0,53.7034,53.893,53.7034,53.8569,38000.0
2013-04-30 10:35:00,59.64,59.84,59.62,59.84,53200.0,53.8478,54.0284,53.8298,54.0284,53200.0
2013-04-30 10:40:00,59.84,59.9,59.8,59.81,78200.0,54.0284,54.0826,53.9923,54.0013,78200.0
2013-04-30 10:45:00,59.82,59.84,59.72,59.72,37600.0,54.0104,54.0284,53.9201,53.9201,37600.0
2013-04-30 10:50:00,59.71,59.81,59.69,59.8,130300.0,53.911,54.0013,53.893,53.9923,130300.0
2013-04-30 10:55:00,59.81,59.83,59.79,59.81,49900.0,54.0013,54.0194,53.9833,54.0013,49900.0
2013-04-30 11:00:00,59.82,59.88,59.8,59.88,121500.0,54.0104,54.0645,53.9923,54.0645,121500.0
2013-04-30 11:05:00,59.9,59.94,59.8,59.82,111100.0,54.0826,54.1187,53.9923,54.0104,111100.0
2013-04-30 11:10:00,59.81,59.84,59.81,59.82,23300.0,54.0013,54.0284,54.0013,54.0104,23300.0
2013-04-30 11:15:00,59.82,59.82,59.69,59.7,18000.0,54.0104,54.0104,53.893,53.902,18000.0
2013-04-30 11:20:00,59.69,59.7,59.59,59.61,32000.0,53.893,53.902,53.8027,53.8207,32000.0
2013-04-30 11:25:00,59.59,59.69,59.59,59.64,123700.0,53.8027,53.893,53.8027,53.8478,123700.0
2013-04-30 11:30:00,59.65,59.65,59.58,59.58,35600.0,53.8569,53.8569,53.7937,53.7937,35600.0
2013-04-30 11:35:00,59.59,59.63,59.56,59.56,18900.0,53.8027,53.8388,53.7756,53.7756,18900.0
2013-04-30 11:40:00,59.55,59.65,59.55,59.63,15100.0,53.7666,53.8569,53.7666,53.8388,15100.0
2013-04-30 11:45:00,59.62,59.65,59.62,59.63,17600.0,53.8298,53.8569,53.8298,53.8388,17600.0
2013-04-30 11:50:00,59.64,59.65,59.62,59.62,27000.0,53.8478,53.8569,53.8298,53.8298,27000.0
2013-04-30 11:55:00,59.63,59.65,59.62,59.64,15500.0,53.8388,53.8569,53.8298,53.8478,15500.0
2013-04-30 12:00:00,59.64,59.71,59.64,59.7,92000.0,53.8478,53.911,53.8478,53.902,92000.0
2013-04-30 12:05:00,59.7,59.75,59.7,59.74,13500.0,53.902,53.9472,53.902,53.9381,13500.0
2013-04-30 12:10:00,59.75,59.78,59.73,59.78,137900.0,53.9472,53.9742,53.9291,53.9742,137900.0
2013-04-30 12:15:00,59.79,59.81,59.74,59.79,15200.0,53.9833,54.0013,53.9381,53.9833,15200.0
2013-04-30 12:20:00,59.8,59.8,59.75,59.75,19900.0,53.9923,53.9923,53.9472,53.9472,19900.0
2013-04-30 12:25:00,59.75,59.8,59.75,59.77,28100.0,53.9472,53.9923,53.9472,53.9652,28100.0
2013-04-30 12:30:00,59.77,59.81,59.77,59.77,14500.0,53.9652,54.0013,53.9652,53.9652,14500.0
2013-04-30 12:35:00,59.76,59.76,59.71,59.75,37500.0,53.9562,53.9562,53.911,53.9472,37500.0
2013-04-30 12:40:00,59.76,59.77,59.73,59.74,17900.0,53.9562,53.9652,53.9291,53.9381,17900.0
2013-04-30 12:45:00,59.74,59.75,59.71,59.73,19900.0,53.9381,53.9472,53.911,53.9291,19900.0
2013-04-30 12:50:00,59.74,59.76,59.73,59.74,12400.0,53.9381,53.9562,53.9291,53.9381,12400.0
2013-04-30 12:55:00,59.74,59.75,59.7,59.73,23600.0,53.9381,53.9472,53.902,53.9291,23600.0
2013-04-30 13:00:00,59.74,59.76,59.73,59.73,16900.0,53.9381,53.9562,53.9291,53.9291,16900.0
2013-04-30 13:05:00,59.73,59.77,59.73,59.73,14800.0,53.9291,53.9652,53.9291,53.9291,14800.0
2013-04-30 13:10:00,59.72,59.75,59.65,59.69,126800.0,53.9201,53.9472,53.8569,53.893,126800.0
2013-04-30 13:15:00,59.7,59.75,59.7,59.71,30900.0,53.902,53.9472,53.902,53.911,30900.0
2013-04-30 13:20:00,59.72,59.74,59.71,59.71,13000.0,53.9201,53.9381,53.911,53.911,13000.0
2013-04-30 13:25:00,59.71,59.71,59.62,59.62,11600.0,53.911,53.911,53.8298,53.8298,11600.0
2013-04-30 13:30:00,59.62,59.62,59.58,59.59,17500.0,53.8298,53.8298,53.7937,53.8027,17500.0
2013-04-30 13:35:00,59.6,59.61,59.54,59.54,28800.0,53.8117,53.8207,53.7575,53.7575,28800.0
2013-04-30 13:40:00,59.55,59.58,59.49,59.58,29800.0,53.7666,53.7937,53.7124,53.7937,29800.0
2013-04-30 13:45:00,59.56,59.66,59.56,59.65,19500.0,53.7756,53.8659,53.7756,53.8569,19500.0
2013-04-30 13:50:00,59.65,59.69,59.65,59.68,14000.0,53.8569,53.893,53.8569,53.884,14000.0
2013-04-30 13:55:00,59.68,59.75,59.67,59.74,28800.0,53.884,53.9472,53.8749,53.9381,28800.0
2013-04-30 14:00:00,59.74,59.76,59.72,59.73,22300.0,53.9381,53.9562,53.9201,53.9291,22300.0
2013-04-30 14:05:00,59.74,59.75,59.7,59.71,28200.0,53.9381,53.9472,53.902,53.911,28200.0
2013-04-30 14:10:00,59.72,59.74,59.67,59.71,77600.0,53.9201,53.9381,53.8749,53.911,77600.0
2013-04-30 14:15:00,59.7,59.7,59.62,59.62,14600.0,53.902,53.902,53.8298,53.8298,14600.0
2013-04-30 14:20:00,59.62,59.65,59.61,59.63,26300.0,53.8298,53.8569,53.8207,53.8388,26300.0
2013-04-30 14:25:00,59.61,59.7,59.61,59.7,27200.0,53.8207,53.902,53.8207,53.902,27200.0
2013-04-30 14:30:00,59.7,59.7,59.59,59.6,32300.0,53.902,53.902,53.8027,53.8117,32300.0
2013-04-30 14:35:00,59.59,59.68,59.57,59.65,50600.0,53.8027,53.884,53.7846,53.8569,50600.0
2013-04-30 14:40:00,59.67,59.68,59.59,59.62,39600.0,53.8749,53.884,53.8027,53.8298,39600.0
2013-04-30 14:45:00,59.61,59.62,59.57,59.6,19400.0,53.8207,53.8298,53.7846,53.8117,19400.0
2013-04-30 14:50:00,59.59,59.59,59.52,59.55,26900.0,53.8027,53.8027,53.7395,53.7666,26900.0
2013-04-30 14:55:00,59.55,59.56,59.41,59.44,51600.0,53.7666,53.7756,53.6402,53.6673,51600.0
2013-04-30 15:00:00,59.44,59.46,59.25,59.25,168000.0,53.6673,53.6853,53.4957,53.4957,168000.0
2013-04-30 15:05:00,59.26,59.35,59.24,59.3,60700.0,53.5047,53.586,53.4867,53.5409,60700.0
2013-04-30 15:10:00,59.3,59.31,59.2,59.26,105800.0,53.5409,53.5499,53.4506,53.5047,105800.0
2013-04-30 15:15:00,59.25,59.26,59.14,59.16,69000.0,53.4957,53.5047,53.3964,53.4145,69000.0
2013-04-30 15:20:00,59.16,59.34,59.11,59.33,87800.0,53.4145,53.577,53.3693,53.5679,87800.0
2013-04-30 15:25:00,59.33,59.36,59.23,59.33,252800.0,53.5679,53.595,53.4777,53.5679,252800.0
2013-04-30 15:30:00,59.34,59.37,59.32,59.36,46500.0,53.577,53.6041,53.5589,53.595,46500.0
2013-04-30 15:35:00,59.36,59.53,59.34,59.52,73800.0,53.595,53.7485,53.577,53.7395,73800.0
2013-04-30 15:40:00,59.51,59.55,59.44,59.46,124000.0,53.7305,53.7666,53.6673,53.6853,124000.0
2013-04-30 15:45:00,59.46,59.46,59.35,59.36,107300.0,53.6853,53.6853,53.586,53.595,107300.0
2013-04-30 15:50:00,59.36,59.55,59.36,59.55,221100.0,53.595,53.7666,53.595,53.7666,221100.0
2013-04-30 15:55:00,59.55,59.67,59.5,59.64,365600.0,53.7666,53.8749,53.7214,53.8478,365600.0
2013-05-01 09:30:00,59.51,59.9,59.25,59.49,52700.0,53.7305,54.0826,53.4957,53.7124,52700.0
2013-05-01 09:35:00,59.5,59.75,59.48,59.75,47500.0,53.7214,53.9472,53.7034,53.9472,47500.0
2013-05-01 09:40:00,59.72,59.82,59.59,59.81,63600.0,53.9201,54.0104,53.8027,54.0013,63600.0
2013-05-01 09:45:00,59.81,60.03,59.81,59.91,77600.0,54.0013,54.2,54.0013,54.0916,77600.0
2013-05-01 09:50:00,59.92,59.98,59.81,59.96,115300.0,54.1006,54.1548,54.0013,54.1368,115300.0
2013-05-01 09:55:00,59.96,59.99,59.85,59.86,28700.0,54.1368,54.1638,54.0374,54.0465,28700.0
2013-05-01 10:00:00,59.88,59.91,59.73,59.75,28300.0,54.0645,54.0916,53.9291,53.9472,28300.0
2013-05-01 10:05:00,59.74,59.76,59.58,59.73,36700.0,53.9381,53.9562,53.7937,53.9291,36700.0
2013-05-01 10:10:00,59.72,59.81,59.69,59.69,93700.0,53.9201,54.0013,53.893,53.893,93700.0
2013-05-01 10:15:00,59.68,59.82,59.67,59.74,71100.0,53.884,54.0104,53.8749,53.9381,71100.0
2013-05-01 10:20:00,59.73,59.88,59.73,59.84,17800.0,53.9291,54.0645,53.9291,54.0284,17800.0
2013-05-01 10:25:00,59.85,59.87,59.75,59.77,20200.0,54.0374,54.0555,53.9472,53.9652,20200.0
2013-05-01 10:30:00,59.76,59.92,59.72,59.92,14900.0,53.9562,54.1006,53.9201,54.1006,14900.0
2013-05-01 10:35:00,59.93,60.12,59.93,60.1,33600.0,54.1097,54.2812,54.1097,54.2632,33600.0
2013-05-01 10:40:00,60.09,60.12,60.01,60.1,38800.0,54.2541,54.2812,54.1819,54.2632,38800.0
2013-05-01 10:45:00,60.11,60.11,60.0,60.1,20600.0,54.2722,54.2722,54.1729,54.2632,20600.0
2013-05-01 10:50:00,60.1,60.3,60.07,60.22,21600.0,54.2632,54.4437,54.2361,54.3715,21600.0
2013-05-01 10:55:00,60.22,60.28,60.18,60.28,16000.0,54.3715,54.4257,54.3354,54.4257,16000.0
2013-05-01 11:00:00,60.28,60.28,60.12,60.13,36700.0,54.4257,54.4257,54.2812,54.2902,36700.0
2013-05-01 11:05:00,60.16,60.23,60.14,60.22,80500.0,54.3173,54.3805,54.2993,54.3715,80500.0
2013-05-01 11:10:00,60.22,60.29,60.22,60.28,18300.0,54.3715,54.4347,54.3715,54.4257,18300.0
2013-05-01 11:15:00,60.27,60.28,60.22,60.28,10800.0,54.4167,54.4257,54.3715,54.4257,10800.0
2013-05-01 11:20:00,60.28,60.3,60.2,60.22,27400.0,54.4257,54.4437,54.3534,54.3715,27400.0
2013-05-01 11:25:00,60.23,60.24,60.22,60.23,9000.0,54.3805,54.3896,54.3715,54.3805,9000.0
2013-05-01 11:30:00,60.23,60.29,60.23,60.28,25900.0,54.3805,54.4347,54.3805,54.4257,25900.0
2013-05-01 11:35:00,60.29,60.3,60.21,60.22,9500.0,54.4347,54.4437,54.3625,54.3715,9500.0
2013-05-01 11:40:00,60.21,60.24,60.21,60.21,12700.0,54.3625,54.3896,54.3625,54.3625,12700.0
2013-05-01 11:45:00,60.22,60.24,60.13,60.19,15400.0,54.3715,54.3896,54.2902,54.3444,15400.0
2013-05-01 11:50:00,60.18,60.23,60.18,60.21,9600.0,54.3354,54.3805,54.3354,54.3625,9600.0
2013-05-01 11:55:00,60.23,60.3,60.21,60.3,14700.0,54.3805,54.4437,54.3625,54.4437,14700.0
2013-05-01 12:00:00,60.3,60.32,60.27,60.29,15300.0,54.4437,54.4618,54.4167,54.4347,15300.0
2013-05-01 12:05:00,60.3,60.34,60.27,60.29,14300.0,54.4437,54.4799,54.4167,54.4347,14300.0
2013-05-01 12:10:00,60.28,60.33,60.27,60.3,21200.0,54.4257,54.4708,54.4167,54.4437,21200.0
2013-05-01 12:15:00,60.3,60.38,60.3,60.37,15300.0,54.4437,54.516,54.4437,54.5069,15300.0
2013-05-01 12:20:00,60.37,60.42,60.37,60.4,14300.0,54.5069,54.5521,54.5069,54.534,14300.0
2013-05-01 12:25:00,60.4,60.42,60.37,60.41,11700.0,54.534,54.5521,54.5069,54.5431,11700.0
2013-05-01 12:30:00,60.4,60.42,60.35,60.35,13100.0,54.534,54.5521,54.4889,54.4889,13100.0
2013-05-01 12:35:00,60.35,60.42,60.35,60.37,7800.0,54.4889,54.5521,54.4889,54.5069,7800.0
2013-05-01 12:40:00,60.38,60.42,60.35,60.37,18800.0,54.516,54.5521,54.4889,54.5069,18800.0
2013-05-01 12:45:00,60.37,60.44,60.37,60.41,21200.0,54.5069,54.5701,54.5069,54.5431,21200.0
2013-05-01 12:50:00,60.42,60.43,60.38,60.41,9400.0,54.5521,54.5611,54.516,54.5431,9400.0
2013-05-01 12:55:00,60.4,60.42,60.33,60.35,14500.0,54.534,54.5521,54.4708,54.4889,14500.0
2013-05-01 13:00:00,60.36,60.36,60.3,60.32,10600.0,54.4979,54.4979,54.4437,54.4618,10600.0
2013-05-01 13:05:00,60.3,60.33,60.24,60.24,11700.0,54.4437,54.4708,54.3896,54.3896,11700.0
2013-05-01 13:10:00,60.26,60.33,60.24,60.24,9200.0,54.4076,54.4708,54.3896,54.3896,9200.0
2013-05-01 13:15:00,60.25,60.26,60.2,60.23,12300.0,54.3986,54.4076,54.3534,54.3805,12300.0
2013-05-01 13:20:00,60.23,60.27,60.19,60.23,11200.0,54.3805,54.4167,54.3444,54.3805,11200.0
2013-05-01 13:25:00,60.28,60.35,60.28,60.34,15200.0,54.4257,54.4889,54.4257,54.4799,15200.0
2013-05-01 13:30:00,60.34,60.35,60.29,60.32,9900.0,54.4799,54.4889,54.4347,54.4618,9900.0
2013-05-01 13:35:00,60.31,60.32,60.21,60.21,13800.0,54.4528,54.4618,54.3625,54.3625,13800.0
2013-05-01 13:40:00,60.22,60.23,60.13,60.15,9900.0,54.3715,54.3805,54.2902,54.3083,9900.0
2013-05-01 13:45:00,60.14,60.19,60.13,60.16,11200.0,54.2993,54.3444,54.2902,54.3173,11200.0
2013-05-01 13:50:00,60.15,60.2,60.12,60.19,14000.0,54.3083,54.3534,54.2812,54.3444,14000.0
2013-05-01 13:55:00,60.19,60.2,60.16,60.18,14800.0,54.3444,54.3534,54.3173,54.3354,14800.0
2013-05-01 14:00:00,60.19,60.35,60.19,60.27,23400.0,54.3444,54.4889,54.3444,54.4167,23400.0
2013-05-01 14:05:00,60.27,60.32,60.21,60.32,11400.0,54.4167,54.4618,54.3625,54.4618,11400.0
2013-05-01 14:10:00,60.31,60.32,60.22,60.29,15000.0,54.4528,54.4618,54.3715,54.4347,15000.0
2013-05-01 14:15:00,60.3,60.35,60.26,60.33,21300.0,54.4437,54.4889,54.4076,54.4708,21300.0
2013-05-01 14:20:00,60.33,60.43,60.33,60.42,23600.0,54.4708,54.5611,54.4708,54.5521,23600.0
2013-05-01 14:25:00,60.43,60.47,60.29,60.32,29600.0,54.5611,54.5972,54.4347,54.4618,29600.0
2013-05-01 14:30:00,60.3,60.32,60.21,60.24,28600.0,54.4437,54.4618,54.3625,54.3896,28600.0
2013-05-01 14:35:00,60.24,60.24,60.17,60.17,12300.0,54.3896,54.3896,54.3264,54.3264,12300.0
2013-05-01 14:40:00,60.17,60.2,60.15,60.17,22700.0,54.3264,54.3534,54.3083,54.3264,22700.0
2013-05-01 14:45:00,60.18,60.18,60.06,60.09,28500.0,54.3354,54.3354,54.227,54.2541,28500.0
2013-05-01 14:50:00,60.1,60.18,60.07,60.18,27200.0,54.2632,54.3354,54.2361,54.3354,27200.0
2013-05-01 14:55:00,60.18,60.2,60.12,60.15,16600.0,54.3354,54.3534,54.2812,54.3083,16600.0
2013-05-01 15:00:00,60.14,60.15,60.09,60.1,29100.0,54.2993,54.3083,54.2541,54.2632,29100.0
2013-05-01 15:05:00,60.1,60.1,59.98,59.98,51300.0,54.2632,54.2632,54.1548,54.1548,51300.0
2013-05-01 15:10:00,59.99,60.02,59.96,59.99,57300.0,54.1638,54.1909,54.1368,54.1638,57300.0
2013-05-01 15:15:00,59.98,59.98,59.9,59.92,44600.0,54.1548,54.1548,54.0826,54.1006,44600.0
2013-05-01 15:20:00,59.91,59.91,59.8,59.8,51600.0,54.0916,54.0916,53.9923,53.9923,51600.0
2013-05-01 15:25:00,59.8,59.83,59.73,59.75,67600.0,53.9923,54.0194,53.9291,53.9472,67600.0
2013-05-01 15:30:00,59.76,59.98,59.75,59.98,63100.0,53.9562,54.1548,53.9472,54.1548,63100.0
2013-05-01 15:35:00,59.99,60.02,59.92,59.98,49300.0,54.1638,54.1909,54.1006,54.1548,49300.0
2013-05-01 15:40:00,59.98,60.0,59.96,60.0,45300.0,54.1548,54.1729,54.1368,54.1729,45300.0
2013-05-01 15:45:00,59.99,60.02,59.96,59.97,61100.0,54.1638,54.1909,54.1368,54.1458,61100.0
2013-05-01 15:50:00,59.97,59.97,59.86,59.92,110400.0,54.1458,54.1458,54.0465,54.1006,110400.0
2013-05-01 15:55:00,59.91,59.98,59.88,59.96,95800.0,54.0916,54.1548,54.0645,54.1368,95800.0
2013-05-02 09:30:00,59.91,60.03,59.73,59.96,32700.0,54.0916,54.2,53.9291,54.1368,32700.0
2013-05-02 09:35:00,59.97,60.09,59.76,59.79,63300.0,54.1458,54.2541,53.9562,53.9833,63300.0
2013-05-02 09:40:00,59.82,59.86,59.7,59.7,15800.0,54.0104,54.0465,53.902,53.902,15800.0
2013-05-02 09:45:00,59.69,59.73,59.43,59.44,77500.0,53.893,53.9291,53.6582,53.6673,77500.0
2013-05-02 09:50:00,59.45,59.51,59.33,59.42,45800.0,53.6763,53.7305,53.5679,53.6492,45800.0
2013-05-02 09:55:00,59.42,59.6,59.41,59.55,170000.0,53.6492,53.8117,53.6402,53.7666,170000.0
2013-05-02 10:00:00,59.57,59.72,59.56,59.71,32900.0,53.7846,53.9201,53.7756,53.911,32900.0
2013-05-02 10:05:00,59.71,59.83,59.7,59.76,18400.0,53.911,54.0194,53.902,53.9562,18400.0
2013-05-02 10:10:00,59.77,59.82,59.77,59.79,43200.0,53.9652,54.0104,53.9652,53.9833,43200.0
2013-05-02 10:15:00,59.8,59.82,59.72,59.75,30800.0,53.9923,54.0104,53.9201,53.9472,30800.0
2013-05-02 10:20:00,59.76,59.81,59.76,59.79,20000.0,53.9562,54.0013,53.9562,53.9833,20000.0
2013-05-02 10:25:00,59.79,59.9,59.79,59.85,21000.0,53.9833,54.0826,53.9833,54.0374,21000.0
2013-05-02 10:30:00,59.82,59.85,59.69,59.77,20900.0,54.0104,54.0374,53.893,53.9652,20900.0
2013-05-02 10:35:00,59.81,59.81,59.71,59.76,31600.0,54.0013,54.0013,53.911,53.9562,31600.0
2013-05-02 10:40:00,59.75,59.99,59.75,59.98,167800.0,53.9472,54.1638,53.9472,54.1548,167800.0
2013-05-02 10:45:00,59.99,60.05,59.98,60.01,17200.0,54.1638,54.218,54.1548,54.1819,17200.0
2013-05-02 10:50:00,59.99,60.13,59.98,60.13,8500.0,54.1638,54.2902,54.1548,54.2902,8500.0
2013-05-02 10:55:00,60.14,60.14,60.05,60.05,10900.0,54.2993,54.2993,54.218,54.218,10900.0
2013-05-02 11:00:00,60.07,60.08,59.97,59.99,20300.0,54.2361,54.2451,54.1458,54.1638,20300.0
2013-05-02 11:05:00,60.0,60.01,59.89,59.91,28800.0,54.1729,54.1819,54.0736,54.0916,28800.0
2013-05-02 11:10:00,59.91,60.08,59.91,60.06,28500.0,54.0916,54.2451,54.0916,54.227,28500.0
2013-05-02 11:15:00,60.08,60.08,59.93,59.93,62200.0,54.2451,54.2451,54.1097,54.1097,62200.0
2013-05-02 11:20:00,59.95,60.04,59.93,60.04,22900.0,54.1277,54.209,54.1097,54.209,22900.0
2013-05-02 11:25:00,60.03,60.21,60.03,60.19,18100.0,54.2,54.3625,54.2,54.3444,18100.0
2013-05-02 11:30:00,60.19,60.22,60.19,60.21,6200.0,54.3444,54.3715,54.3444,54.3625,6200.0
2013-05-02 11:35:00,60.21,60.25,60.21,60.25,9800.0,54.3625,54.3986,54.3625,54.3986,9800.0
2013-05-02 11:40:00,60.24,60.3,60.24,60.3,11100.0,54.3896,54.4437,54.3896,54.4437,11100.0
2013-05-02 11:45:00,60.31,60.42,60.31,60.39,21900.0,54.4528,54.5521,54.4528,54.525,21900.0
2013-05-02 11:50:00,60.39,60.42,60.37,60.39,12100.0,54.525,54.5521,54.5069,54.525,12100.0
2013-05-02 11:55:00,60.36,60.37,60.19,60.2,19100.0,54.4979,54.5069,54.3444,54.3534,19100.0
2013-05-02 12:00:00,60.2,60.33,60.2,60.31,10800.0,54.3534,54.4708,54.3534,54.4528,10800.0
2013-05-02 12:05:00,60.3,60.3,60.21,60.21,7300.0,54.4437,54.4437,54.3625,54.3625,7300.0
2013-05-02 12:10:00,60.21,60.22,60.15,60.2,17600.0,54.3625,54.3715,54.3083,54.3534,17600.0
2013-05-02 12:15:00,60.21,60.22,60.19,60.21,7700.0,54.3625,54.3715,54.3444,54.3625,7700.0
2013-05-02 12:20:00,60.2,60.26,60.2,60.25,10700.0,54.3534,54.4076,54.3534,54.3986,10700.0
2013-05-02 12:25:00,60.25,60.25,60.18,60.24,20000.0,54.3986,54.3986,54.3354,54.3896,20000.0
2013-05-02 12:30:00,60.24,60.25,60.19,60.23,56200.0,54.3896,54.3986,54.3444,54.3805,56200.0
2013-05-02 12:35:00,60.22,60.23,60.21,60.21,5700.0,54.3715,54.3805,54.3625,54.3625,5700.0
2013-05-02 12:40:00,60.21,60.41,60.21,60.41,23700.0,54.3625,54.5431,54.3625,54.5431,23700.0
2013-05-02 12:45:00,60.4,60.41,60.38,60.4,11800.0,54.534,54.5431,54.516,54.534,11800.0
2013-05-02 12:50:00,60.41,60.41,60.39,60.4,10900.0,54.5431,54.5431,54.525,54.534,10900.0
2013-05-02 12:55:00,60.41,60.41,60.38,60.39,11900.0,54.5431,54.5431,54.516,54.525,11900.0
2013-05-02 13:00:00,60.37,60.4,60.37,60.39,6700.0,54.5069,54.534,54.5069,54.525,6700.0
2013-05-02 13:05:00,60.4,60.45,60.39,60.45,16500.0,54.534,54.5792,54.525,54.5792,16500.0
2013-05-02 13:10:00,60.45,60.54,60.45,60.53,17700.0,54.5792,54.6604,54.5792,54.6514,17700.0
2013-05-02 13:15:00,60.54,60.6,60.52,60.59,13200.0,54.6604,54.7146,54.6424,54.7056,13200.0
2013-05-02 13:20:00,60.58,60.63,60.58,60.62,14300.0,54.6965,54.7417,54.6965,54.7327,14300.0
2013-05-02 13:25:00,60.62,60.64,60.54,60.55,25200.0,54.7327,54.7507,54.6604,54.6695,25200.0
2013-05-02 13:30:00,60.54,60.55,60.51,60.51,10800.0,54.6604,54.6695,54.6333,54.6333,10800.0
2013-05-02 13:35:00,60.53,60.54,60.44,60.45,14400.0,54.6514,54.6604,54.5701,54.5792,14400.0
2013-05-02 13:40:00,60.44,60.48,60.43,60.46,13200.0,54.5701,54.6063,54.5611,54.5882,13200.0
2013-05-02 13:45:00,60.46,60.5,60.42,60.5,10500.0,54.5882,54.6243,54.5521,54.6243,10500.0
2013-05-02 13:50:00,60.5,60.52,60.48,60.52,14900.0,54.6243,54.6424,54.6063,54.6424,14900.0
2013-05-02 13:55:00,60.53,60.55,60.47,60.47,24200.0,54.6514,54.6695,54.5972,54.5972,24200.0
2013-05-02 14:00:00,60.48,60.48,60.38,60.38,22400.0,54.6063,54.6063,54.516,54.516,22400.0
2013-05-02 14:05:00,60.38,60.39,60.34,60.36,25700.0,54.516,54.525,54.4799,54.4979,25700.0
2013-05-02 14:10:00,60.38,60.39,60.3,60.31,24600.0,54.516,54.525,54.4437,54.4528,24600.0
2013-05-02 14:15:00,60.31,60.31,60.23,60.26,34300.0,54.4528,54.4528,54.3805,54.4076,34300.0
2013-05-02 14:20:00,60.27,60.28,60.11,60.18,58700.0,54.4167,54.4257,54.2722,54.3354,58700.0
2013-05-02 14:25:00,60.17,60.19,60.15,60.16,16000.0,54.3264,54.3444,54.3083,54.3173,16000.0
2013-05-02 14:30:00,60.15,60.21,60.14,60.19,14700.0,54.3083,54.3625,54.2993,54.3444,14700.0
2013-05-02 14:35:00,60.19,60.24,60.17,60.21,35300.0,54.3444,54.3896,54.3264,54.3625,35300.0
2013-05-02 14:40:00,60.24,60.25,60.22,60.22,12600.0,54.3896,54.3986,54.3715,54.3715,12600.0
2013-05-02 14:45:00,60.22,60.25,60.2,60.24,29400.0,54.3715,54.3986,54.3534,54.3896,29400.0
2013-05-02 14:50:00,60.24,60.25,60.2,60.2,16400.0,54.3896,54.3986,54.3534,54.3534,16400.0
2013-05-02 14:55:00,60.2,60.25,60.2,60.2,29500.0,54.3534,54.3986,54.3534,54.3534,29500.0
2013-05-02 15:00:00,60.21,60.25,60.2,60.23,16900.0,54.3625,54.3986,54.3534,54.3805,16900.0
2013-05-02 15:05:00,60.22,60.25,60.19,60.21,31800.0,54.3715,54.3986,54.3444,54.3625,31800.0
2013-05-02 15:10:00,60.21,60.21,60.15,60.17,27900.0,54.3625,54.3625,54.3083,54.3264,27900.0
2013-05-02 15:15:00,60.18,60.18,60.13,60.14,25200.0,54.3354,54.3354,54.2902,54.2993,25200.0
2013-05-02 15:20:00,60.15,60.23,60.14,60.21,30800.0,54.3083,54.3805,54.2993,54.3625,30800.0
2013-05-02 15:25:00,60.22,60.23,60.13,60.13,27000.0,54.3715,54.3805,54.2902,54.2902,27000.0
2013-05-02 15:30:00,60.14,60.19,60.09,60.15,42800.0,54.2993,54.3444,54.2541,54.3083,42800.0
2013-05-02 15:35:00,60.15,60.17,60.09,60.1,30100.0,54.3083,54.3264,54.2541,54.2632,30100.0
2013-05-02 15:40:00,60.1,60.16,60.1,60.14,28700.0,54.2632,54.3173,54.2632,54.2993,28700.0
2013-05-02 15:45:00,60.14,60.14,59.98,60.03,57300.0,54.2993,54.2993,54.1548,54.2,57300.0
2013-05-02 15:50:00,60.03,60.09,60.02,60.05,64300.0,54.2,54.2541,54.1909,54.218,64300.0
2013-05-02 15:55:00,60.04,60.1,60.01,60.07,98600.0,54.209,54.2632,54.1819,54.2361,98600.0
2013-05-03 09:30:00,60.67,60.67,60.11,60.29,40100.0,54.7778,54.7778,54.2722,54.4347,40100.0
2013-05-03 09:35:00,60.27,60.52,60.26,60.51,18500.0,54.4167,54.6424,54.4076,54.6333,18500.0
2013-05-03 09:40:00,60.51,60.67,60.49,60.58,26700.0,54.6333,54.7778,54.6153,54.6965,26700.0
2013-05-03 09:45:00,60.6,60.69,60.54,60.69,25500.0,54.7146,54.7959,54.6604,54.7959,25500.0
2013-05-03 09:50:00,60.68,60.68,60.53,60.54,30200.0,54.7868,54.7868,54.6514,54.6604,30200.0
2013-05-03 09:55:00,60.55,60.58,60.41,60.42,50200.0,54.6695,54.6965,54.5431,54.5521,50200.0
2013-05-03 10:00:00,60.41,60.42,60.32,60.4,55000.0,54.5431,54.5521,54.4618,54.534,55000.0
2013-05-03 10:05:00,60.41,60.5,60.4,60.42,33800.0,54.5431,54.6243,54.534,54.5521,33800.0
2013-05-03 10:10:00,60.42,60.45,60.38,60.39,28300.0,54.5521,54.5792,54.516,54.525,28300.0
2013-05-03 10:15:00,60.41,60.44,60.34,60.34,25700.0,54.5431,54.5701,54.4799,54.4799,25700.0
2013-05-03 10:20:00,60.35,60.4,60.28,60.32,93500.0,54.4889,54.534,54.4257,54.4618,93500.0
2013-05-03 10:25:00,60.34,60.38,60.27,60.35,21100.0,54.4799,54.516,54.4167,54.4889,21100.0
2013-05-03 10:30:00,60.34,60.47,60.34,60.47,23200.0,54.4799,54.5972,54.4799,54.5972,23200.0
2013-05-03 10:35:00,60.46,60.49,60.44,60.48,20300.0,54.5882,54.6153,54.5701,54.6063,20300.0
2013-05-03 10:40:00,60.48,60.57,60.48,60.57,20600.0,54.6063,54.6875,54.6063,54.6875,20600.0
2013-05-03 10:45:00,60.56,60.59,60.52,60.57,43700.0,54.6785,54.7056,54.6424,54.6875,43700.0
2013-05-03 10:50:00,60.56,60.58,60.46,60.46,25000.0,54.6785,54.6965,54.5882,54.5882,25000.0
2013-05-03 10:55:00,60.47,60.57,60.31,60.57,32600.0,54.5972,54.6875,54.4528,54.6875,32600.0
2013-05-03 11:00:00,60.58,60.67,60.58,60.67,10600.0,54.6965,54.7778,54.6965,54.7778,10600.0
2013-05-03 11:05:00,60.67,60.74,60.67,60.73,17400.0,54.7778,54.841,54.7778,54.832,17400.0
2013-05-03 11:10:00,60.74,60.75,60.66,60.67,13200.0,54.841,54.85,54.7688,54.7778,13200.0
2013-05-03 11:15:00,60.69,60.7,60.57,60.57,8000.0,54.7959,54.8049,54.6875,54.6875,8000.0
2013-05-03 11:20:00,60.57,60.57,60.53,60.55,10100.0,54.6875,54.6875,54.6514,54.6695,10100.0
2013-05-03 11:25:00,60.55,60.55,60.5,60.51,10300.0,54.6695,54.6695,54.6243,54.6333,10300.0
2013-05-03 11:30:00,60.52,60.61,60.51,60.58,18000.0,54.6424,54.7236,54.6333,54.6965,18000.0
2013-05-03 11:35:00,60.58,60.64,60.57,60.64,11100.0,54.6965,54.7507,54.6875,54.7507,11100.0
2013-05-03 11:40:00,60.63,60.64,60.55,60.56,44800.0,54.7417,54.7507,54.6695,54.6785,44800.0
2013-05-03 11:45:00,60.56,60.57,60.45,60.48,33900.0,54.6785,54.6875,54.5792,54.6063,33900.0
2013-05-03 11:50:00,60.48,60.56,60.48,60.55,8700.0,54.6063,54.6785,54.6063,54.6695,8700.0
2013-05-03 11:55:00,60.55,60.57,60.54,60.57,10100.0,54.6695,54.6875,54.6604,54.6875,10100.0
2013-05-03 12:00:00,60.56,60.57,60.5,60.54,22700.0,54.6785,54.6875,54.6243,54.6604,22700.0
2013-05-03 12:05:00,60.54,60.55,60.53,60.54,5800.0,54.6604,54.6695,54.6514,54.6604,5800.0
2013-05-03 12:10:00,60.53,60.61,60.53,60.61,16800.0,54.6514,54.7236,54.6514,54.7236,16800.0
2013-05-03 12:15:00,60.61,60.63,60.54,60.54,24500.0,54.7236,54.7417,54.6604,54.6604,24500.0
2013-05-03 12:20:00,60.54,60.57,60.5,60.57,19000.0,54.6604,54.6875,54.6243,54.6875,19000.0
2013-05-03 12:25:00,60.56,60.63,60.56,60.58,20200.0,54.6785,54.7417,54.6785,54.6965,20200.0
2013-05-03 12:30:00,60.58,60.62,60.42,60.44,73200.0,54.6965,54.7327,54.5521,54.5701,73200.0
2013-05-03 12:35:00,60.47,60.55,60.44,60.54,32300.0,54.5972,54.6695,54.5701,54.6604,32300.0
2013-05-03 12:40:00,60.56,60.63,60.54,60.61,9000.0,54.6785,54.7417,54.6604,54.7236,9000.0
2013-05-03 12:45:00,60.62,60.64,60.56,60.63,22900.0,54.7327,54.7507,54.6785,54.7417,22900.0
2013-05-03 12:50:00,60.63,60.66,60.59,60.6,25300.0,54.7417,54.7688,54.7056,54.7146,25300.0
2013-05-03 12:55:00,60.6,60.65,60.6,60.64,9900.0,54.7146,54.7597,54.7146,54.7507,9900.0
2013-05-03 13:00:00,60.65,60.67,60.6,60.62,29500.0,54.7597,54.7778,54.7146,54.7327,29500.0
2013-05-03 13:05:00,60.65,60.69,60.61,60.64,30600.0,54.7597,54.7959,54.7236,54.7507,30600.0
2013-05-03 13:10:00,60.64,60.69,60.61,60.63,21300.0,54.7507,54.7959,54.7236,54.7417,21300.0
2013-05-03 13:15:00,60.65,60.66,60.61,60.61,6800.0,54.7597,54.7688,54.7236,54.7236,6800.0
2013-05-03 13:20:00,60.61,60.67,60.6,60.63,10800.0,54.7236,54.7778,54.7146,54.7417,10800.0
2013-05-03 13:25:00,60.65,60.68,60.6,60.6,10800.0,54.7597,54.7868,54.7146,54.7146,10800.0
2013-05-03 13:30:00,60.6,60.63,60.6,60.61,9600.0,54.7146,54.7417,54.7146,54.7236,9600.0
2013-05-03 13:35:00,60.62,60.65,60.55,60.56,49200.0,54.7327,54.7597,54.6695,54.6785,49200.0
2013-05-03 13:40:00,60.56,60.61,60.55,60.6,13100.0,54.6785,54.7236,54.6695,54.7146,13100.0
2013-05-03 13:45:00,60.6,60.66,60.57,60.63,17400.0,54.7146,54.7688,54.6875,54.7417,17400.0
2013-05-03 13:50:00,60.62,60.66,60.6,60.62,14800.0,54.7327,54.7688,54.7146,54.7327,14800.0
2013-05-03 13:55:00,60.62,60.65,60.6,60.61,8800.0,54.7327,54.7597,54.7146,54.7236,8800.0
2013-05-03 14:00:00,60.6,60.63,60.6,60.6,16600.0,54.7146,54.7417,54.7146,54.7146,16600.0
2013-05-03 14:05:00,60.6,60.64,60.6,60.62,18100.0,54.7146,54.7507,54.7146,54.7327,18100.0
2013-05-03 14:10:00,60.63,60.63,60.6,60.6,20100.0,54.7417,54.7417,54.7146,54.7146,20100.0
2013-05-03 14:15:00,60.6,60.61,60.58,60.6,20100.0,54.7146,54.7236,54.6965,54.7146,20100.0
2013-05-03 14:20:00,60.59,60.6,60.57,60.58,15100.0,54.7056,54.7146,54.6875,54.6965,15100.0
2013-05-03 14:25:00,60.57,60.58,60.55,60.57,20400.0,54.6875,54.6965,54.6695,54.6875,20400.0
2013-05-03 14:30:00,60.57,60.58,60.55,60.55,21300.0,54.6875,54.6965,54.6695,54.6695,21300.0
2013-05-03 14:35:00,60.54,60.55,60.43,60.43,22900.0,54.6604,54.6695,54.5611,54.5611,22900.0
2013-05-03 14:40:00,60.43,60.51,60.43,60.45,39300.0,54.5611,54.6333,54.5611,54.5792,39300.0
2013-05-03 14:45:00,60.45,60.54,60.44,60.54,25000.0,54.5792,54.6604,54.5701,54.6604,25000.0
2013-05-03 14:50:00,60.55,60.58,60.43,60.44,20400.0,54.6695,54.6965,54.5611,54.5701,20400.0
2013-05-03 14:55:00,60.43,60.46,60.42,60.44,32500.0,54.5611,54.5882,54.5521,54.5701,32500.0
2013-05-03 15:00:00,60.45,60.51,60.44,60.44,18300.0,54.5792,54.6333,54.5701,54.5701,18300.0
2013-05-03 15:05:00,60.44,60.44,60.34,60.34,25100.0,54.5701,54.5701,54.4799,54.4799,25100.0
2013-05-03 15:10:00,60.34,60.39,60.33,60.36,26700.0,54.4799,54.525,54.4708,54.4979,26700.0
2013-05-03 15:15:00,60.34,60.35,60.26,60.3,29200.0,54.4799,54.4889,54.4076,54.4437,29200.0
2013-05-03 15:20:00,60.3,60.32,60.25,60.28,33900.0,54.4437,54.4618,54.3986,54.4257,33900.0
2013-05-03 15:25:00,60.29,60.35,60.28,60.35,33000.0,54.4347,54.4889,54.4257,54.4889,33000.0
2013-05-03 15:30:00,60.35,60.36,60.3,60.3,32100.0,54.4889,54.4979,54.4437,54.4437,32100.0
2013-05-03 15:35:00,60.29,60.34,60.26,60.27,54100.0,54.4347,54.4799,54.4076,54.4167,54100.0
2013-05-03 15:40:00,60.27,60.31,60.24,60.28,52700.0,54.4167,54.4528,54.3896,54.4257,52700.0
2013-05-03 15:45:00,60.28,60.29,60.24,60.25,46900.0,54.4257,54.4347,54.3896,54.3986,46900.0
2013-05-03 15:50:00,60.25,60.32,60.25,60.29,89500.0,54.3986,54.4618,54.3986,54.4347,89500.0
2013-05-03 15:55:00,60.29,60.32,60.21,60.25,161400.0,54.4347,54.4618,54.3625,54.3986,161400.0
2013-05-06 09:30:00,60.76,60.98,60.45,60.71,61300.0,54.8591,55.0577,54.5792,54.8139,61300.0
2013-05-06 09:35:00,60.66,60.73,60.5,60.51,9300.0,54.7688,54.832,54.6243,54.6333,9300.0
2013-05-06 09:40:00,60.57,60.57,60.27,60.35,17700.0,54.6875,54.6875,54.4167,54.4889,17700.0
2013-05-06 09:45:00,60.35,60.38,60.31,60.34,9900.0,54.4889,54.516,54.4528,54.4799,9900.0
2013-05-06 09:50:00,60.34,60.34,60.21,60.23,15800.0,54.4799,54.4799,54.3625,54.3805,15800.0
2013-05-06 09:55:00,60.23,60.36,60.2,60.36,16100.0,54.3805,54.4979,54.3534,54.4979,16100.0
2013-05-06 10:00:00,60.37,60.56,60.37,60.37,29600.0,54.5069,54.6785,54.5069,54.5069,29600.0
2013-05-06 10:05:00,60.35,60.42,60.33,60.42,9400.0,54.4889,54.5521,54.4708,54.5521,9400.0
2013-05-06 10:10:00,60.42,60.48,60.41,60.41,12000.0,54.5521,54.6063,54.5431,54.5431,12000.0
2013-05-06 10:15:00,60.42,60.42,60.3,60.3,27200.0,54.5521,54.5521,54.4437,54.4437,27200.0
2013-05-06 10:20:00,60.29,60.37,60.23,60.34,97700.0,54.4347,54.5069,54.3805,54.4799,97700.0
2013-05-06 10:25:00,60.34,60.56,60.31,60.49,20600.0,54.4799,54.6785,54.4528,54.6153,20600.0
2013-05-06 10:30:00,60.49,60.59,60.39,60.39,89200.0,54.6153,54.7056,54.525,54.525,89200.0
2013-05-06 10:35:00,60.41,60.49,60.4,60.41,10300.0,54.5431,54.6153,54.534,54.5431,10300.0
2013-05-06 10:40:00,60.43,60.46,60.38,60.44,8800.0,54.5611,54.5882,54.516,54.5701,8800.0
2013-05-06 10:45:00,60.42,60.52,60.42,60.51,7900.0,54.5521,54.6424,54.5521,54.6333,7900.0
2013-05-06 10:50:00,60.51,60.55,60.5,60.52,10500.0,54.6333,54.6695,54.6243,54.6424,10500.0
2013-05-06 10:55:00,60.5,60.55,60.36,60.37,18800.0,54.6243,54.6695,54.4979,54.5069,18800.0
2013-05-06 11:00:00,60.37,60.43,60.36,60.41,23700.0,54.5069,54.5611,54.4979,54.5431,23700.0
2013-05-06 11:05:00,60.42,60.45,60.39,60.4,29000.0,54.5521,54.5792,54.525,54.534,29000.0
2013-05-06 11:10:00,60.4,60.46,60.4,60.46,12100.0,54.534,54.5882,54.534,54.5882,12100.0
2013-05-06 11:15:00,60.46,60.46,60.41,60.42,13500.0,54.5882,54.5882,54.5431,54.5521,13500.0
2013-05-06 11:20:00,60.43,60.44,60.2,60.26,173200.0,54.5611,54.5701,54.3534,54.4076,173200.0
2013-05-06 11:25:00,60.25,60.29,60.14,60.18,41900.0,54.3986,54.4347,54.2993,54.3354,41900.0
2013-05-06 11:30:00,60.18,60.21,60.15,60.16,26900.0,54.3354,54.3625,54.3083,54.3173,26900.0
2013-05-06 11:35:00,60.16,60.22,60.13,60.22,9300.0,54.3173,54.3715,54.2902,54.3715,9300.0
2013-05-06 11:40:00,60.22,60.26,60.15,60.21,41400.0,54.3715,54.4076,54.3083,54.3625,41400.0
2013-05-06 11:45:00,60.22,60.27,60.19,60.25,8400.0,54.3715,54.4167,54.3444,54.3986,8400.0
2013-05-06 11:50:00,60.26,60.3,60.25,60.25,7000.0,54.4076,54.4437,54.3986,54.3986,7000.0
2013-05-06 11:55:00,60.25,60.33,60.24,60.33,6500.0,54.3986,54.4708,54.3896,54.4708,6500.0
2013-05-06 12:00:00,60.36,60.4,60.35,60.4,83700.0,54.4979,54.534,54.4889,54.534,83700.0
2013-05-06 12:05:00,60.41,60.55,60.41,60.55,8200.0,54.5431,54.6695,54.5431,54.6695,8200.0
2013-05-06 12:10:00,60.56,60.61,60.56,60.61,12200.0,54.6785,54.7236,54.6785,54.7236,12200.0
2013-05-06 12:15:00,60.61,60.7,60.61,60.7,22200.0,54.7236,54.8049,54.7236,54.8049,22200.0
2013-05-06 12:20:00,60.71,60.76,60.66,60.66,90400.0,54.8139,54.8591,54.7688,54.7688,90400.0
2013-05-06 12:25:00,60.67,60.75,60.65,60.71,89800.0,54.7778,54.85,54.7597,54.8139,89800.0
2013-05-06 12:30:00,60.7,60.7,60.66,60.66,4700.0,54.8049,54.8049,54.7688,54.7688,4700.0
2013-05-06 12:35:00,60.67,60.68,60.64,60.65,9100.0,54.7778,54.7868,54.7507,54.7597,9100.0
2013-05-06 12:40:00,60.65,60.67,60.56,60.57,8900.0,54.7597,54.7778,54.6785,54.6875,8900.0
2013-05-06 12:45:00,60.56,60.59,60.53,60.59,6400.0,54.6785,54.7056,54.6514,54.7056,6400.0
2013-05-06 12:50:00,60.6,60.64,60.6,60.64,5700.0,54.7146,54.7507,54.7146,54.7507,5700.0
2013-05-06 12:55:00,60.62,60.63,60.59,60.6,5900.0,54.7327,54.7417,54.7056,54.7146,5900.0
2013-05-06 13:00:00,60.61,60.61,60.52,60.53,4600.0,54.7236,54.7236,54.6424,54.6514,4600.0
2013-05-06 13:05:00,60.52,60.56,60.51,60.56,5000.0,54.6424,54.6785,54.6333,54.6785,5000.0
2013-05-06 13:10:00,60.56,60.56,60.53,60.54,4000.0,54.6785,54.6785,54.6514,54.6604,4000.0
2013-05-06 13:15:00,60.54,60.56,60.5,60.55,6800.0,54.6604,54.6785,54.6243,54.6695,6800.0
2013-05-06 13:20:00,60.56,60.56,60.54,60.55,3900.0,54.6785,54.6785,54.6604,54.6695,3900.0
2013-05-06 13:25:00,60.56,60.56,60.51,60.52,5900.0,54.6785,54.6785,54.6333,54.6424,5900.0
2013-05-06 13:30:00,60.51,60.56,60.51,60.56,7200.0,54.6333,54.6785,54.6333,54.6785,7200.0
2013-05-06 13:35:00,60.56,60.56,60.53,60.53,6900.0,54.6785,54.6785,54.6514,54.6514,6900.0
2013-05-06 13:40:00,60.53,60.56,60.52,60.53,19900.0,54.6514,54.6785,54.6424,54.6514,19900.0
2013-05-06 13:45:00,60.54,60.55,60.52,60.54,4400.0,54.6604,54.6695,54.6424,54.6604,4400.0
2013-05-06 13:50:00,60.53,60.56,60.53,60.56,4600.0,54.6514,54.6785,54.6514,54.6785,4600.0
2013-05-06 13:55:00,60.57,60.57,60.55,60.56,2400.0,54.6875,54.6875,54.6695,54.6785,2400.0
2013-05-06 14:00:00,60.56,60.56,60.54,60.54,5100.0,54.6785,54.6785,54.6604,54.6604,5100.0
2013-05-06 14:05:00,60.53,60.56,60.52,60.55,5100.0,54.6514,54.6785,54.6424,54.6695,5100.0
2013-05-06 14:10:00,60.55,60.58,60.55,60.55,7700.0,54.6695,54.6965,54.6695,54.6695,7700.0
2013-05-06 14:15:00,60.55,60.58,60.55,60.57,6900.0,54.6695,54.6965,54.6695,54.6875,6900.0
2013-05-06 14:20:00,60.57,60.57,60.55,60.56,5400.0,54.6875,54.6875,54.6695,54.6785,5400.0
2013-05-06 14:25:00,60.55,60.55,60.5,60.51,6700.0,54.6695,54.6695,54.6243,54.6333,6700.0
2013-05-06 14:30:00,60.5,60.5,60.46,60.5,13200.0,54.6243,54.6243,54.5882,54.6243,13200.0
2013-05-06 14:35:00,60.5,60.53,60.5,60.5,8100.0,54.6243,54.6514,54.6243,54.6243,8100.0
2013-05-06 14:40:00,60.5,60.55,60.49,60.55,5700.0,54.6243,54.6695,54.6153,54.6695,5700.0
2013-05-06 14:45:00,60.55,60.55,60.5,60.53,11500.0,54.6695,54.6695,54.6243,54.6514,11500.0
2013-05-06 14:50:00,60.53,60.55,60.48,60.54,11000.0,54.6514,54.6695,54.6063,54.6604,11000.0
2013-05-06 14:55:00,60.53,60.54,60.48,60.53,6400.0,54.6514,54.6604,54.6063,54.6514,6400.0
2013-05-06 15:00:00,60.53,60.54,60.52,60.52,9800.0,54.6514,54.6604,54.6424,54.6424,9800.0
2013-05-06 15:05:00,60.52,60.61,60.48,60.6,20200.0,54.6424,54.7236,54.6063,54.7146,20200.0
2013-05-06 15:10:00,60.61,60.62,60.59,60.62,20500.0,54.7236,54.7327,54.7056,54.7327,20500.0
2013-05-06 15:15:00,60.62,60.64,60.61,60.62,21800.0,54.7327,54.7507,54.7236,54.7327,21800.0
2013-05-06 15:20:00,60.61,60.66,60.61,60.63,33900.0,54.7236,54.7688,54.7236,54.7417,33900.0
2013-05-06 15:25:00,60.64,60.64,60.55,60.59,22300.0,54.7507,54.7507,54.6695,54.7056,22300.0
2013-05-06 15:30:00,60.59,60.62,60.59,60.61,31400.0,54.7056,54.7327,54.7056,54.7236,31400.0
2013-05-06 15:35:00,60.6,60.67,60.6,60.66,54300.0,54.7146,54.7778,54.7146,54.7688,54300.0
2013-05-06 15:40:00,60.65,60.67,60.63,60.64,23900.0,54.7597,54.7778,54.7417,54.7507,23900.0
2013-05-06 15:45:00,60.64,60.7,60.64,60.7,37100.0,54.7507,54.8049,54.7507,54.8049,37100.0
2013-05-06 15:50:00,60.7,60.74,60.64,60.72,80000.0,54.8049,54.841,54.7507,54.8229,80000.0
2013-05-06 15:55:00,60.71,60.77,60.71,60.75,101800.0,54.8139,54.8681,54.8139,54.85,101800.0
2013-05-07 09:30:00,60.58,60.68,60.17,60.31,49900.0,54.6965,54.7868,54.3264,54.4528,49900.0
2013-05-07 09:35:00,60.34,60.64,60.33,60.53,16800.0,54.4799,54.7507,54.4708,54.6514,16800.0
2013-05-07 09:40:00,60.52,60.67,60.5,60.51,32300.0,54.6424,54.7778,54.6243,54.6333,32300.0
2013-05-07 09:45:00,60.5,60.67,60.49,60.6,22700.0,54.6243,54.7778,54.6153,54.7146,22700.0
2013-05-07 09:50:00,60.62,60.7,60.6,60.62,17200.0,54.7327,54.8049,54.7146,54.7327,17200.0
2013-05-07 09:55:00,60.62,60.66,60.55,60.55,45900.0,54.7327,54.7688,54.6695,54.6695,45900.0
2013-05-07 10:00:00,60.55,60.59,60.41,60.41,21200.0,54.6695,54.7056,54.5431,54.5431,21200.0
2013-05-07 10:05:00,60.4,60.45,60.35,60.38,21100.0,54.534,54.5792,54.4889,54.516,21100.0
2013-05-07 10:10:00,60.38,60.4,60.26,60.37,42500.0,54.516,54.534,54.4076,54.5069,42500.0
2013-05-07 10:15:00,60.39,60.39,60.21,60.29,27400.0,54.525,54.525,54.3625,54.4347,27400.0
2013-05-07 10:20:00,60.29,60.46,60.28,60.43,97900.0,54.4347,54.5882,54.4257,54.5611,97900.0
2013-05-07 10:25:00,60.44,60.48,60.42,60.46,21400.0,54.5701,54.6063,54.5521,54.5882,21400.0
2013-05-07 10:30:00,60.46,60.47,60.38,60.39,19100.0,54.5882,54.5972,54.516,54.525,19100.0
2013-05-07 10:35:00,60.38,60.46,60.38,60.43,20300.0,54.516,54.5882,54.516,54.5611,20300.0
2013-05-07 10:40:00,60.41,60.42,60.38,60.41,62700.0,54.5431,54.5521,54.516,54.5431,62700.0
2013-05-07 10:45:00,60.41,60.47,60.38,60.47,17100.0,54.5431,54.5972,54.516,54.5972,17100.0
2013-05-07 10:50:00,60.46,60.47,60.35,60.35,14900.0,54.5882,54.5972,54.4889,54.4889,14900.0
2013-05-07 10:55:00,60.35,60.35,60.22,60.22,19000.0,54.4889,54.4889,54.3715,54.3715,19000.0
2013-05-07 11:00:00,60.23,60.28,60.19,60.24,18000.0,54.3805,54.4257,54.3444,54.3896,18000.0
2013-05-07 11:05:00,60.24,60.33,60.21,60.32,21600.0,54.3896,54.4708,54.3625,54.4618,21600.0
2013-05-07 11:10:00,60.33,60.46,60.32,60.45,25500.0,54.4708,54.5882,54.4618,54.5792,25500.0
2013-05-07 11:15:00,60.45,60.45,60.27,60.27,13700.0,54.5792,54.5792,54.4167,54.4167,13700.0
2013-05-07 11:20:00,60.29,60.39,60.27,60.39,15800.0,54.4347,54.525,54.4167,54.525,15800.0
2013-05-07 11:25:00,60.36,60.36,60.31,60.32,8800.0,54.4979,54.4979,54.4528,54.4618,8800.0
2013-05-07 11:30:00,60.32,60.35,60.31,60.33,6100.0,54.4618,54.4889,54.4528,54.4708,6100.0
2013-05-07 11:35:00,60.35,60.37,60.34,60.34,4500.0,54.4889,54.5069,54.4799,54.4799,4500.0
2013-05-07 11:40:00,60.34,60.37,60.33,60.36,8700.0,54.4799,54.5069,54.4708,54.4979,8700.0
2013-05-07 11:45:00,60.37,60.37,60.3,60.32,8600.0,54.5069,54.5069,54.4437,54.4618,8600.0
2013-05-07 11:50:00,60.31,60.31,60.27,60.28,10200.0,54.4528,54.4528,54.4167,54.4257,10200.0
2013-05-07 11:55:00,60.27,60.35,60.27,60.35,7500.0,54.4167,54.4889,54.4167,54.4889,7500.0
2013-05-07 12:00:00,60.36,60.37,60.31,60.35,11000.0,54.4979,54.5069,54.4528,54.4889,11000.0
2013-05-07 12:05:00,60.35,60.37,60.33,60.36,6300.0,54.4889,54.5069,54.4708,54.4979,6300.0
2013-05-07 12:10:00,60.37,60.4,60.34,60.35,8400.0,54.5069,54.534,54.4799,54.4889,8400.0
2013-05-07 12:15:00,60.34,60.34,60.25,60.26,9900.0,54.4799,54.4799,54.3986,54.4076,9900.0
2013-05-07 12:20:00,60.28,60.29,60.25,60.25,7700.0,54.4257,54.4347,54.3986,54.3986,7700.0
2013-05-07 12:25:00,60.25,60.28,60.23,60.24,7700.0,54.3986,54.4257,54.3805,54.3896,7700.0
2013-05-07 12:30:00,60.25,60.25,60.21,60.22,7000.0,54.3986,54.3986,54.3625,54.3715,7000.0
2013-05-07 12:35:00,60.25,60.35,60.24,60.35,7500.0,54.3986,54.4889,54.3896,54.4889,7500.0
2013-05-07 12:40:00,60.35,60.37,60.34,60.35,5000.0,54.4889,54.5069,54.4799,54.4889,5000.0
2013-05-07 12:45:00,60.37,60.39,60.34,60.37,6900.0,54.5069,54.525,54.4799,54.5069,6900.0
2013-05-07 12:50:00,60.37,60.42,60.36,60.4,6500.0,54.5069,54.5521,54.4979,54.534,6500.0
2013-05-07 12:55:00,60.42,60.43,60.38,60.38,5800.0,54.5521,54.5611,54.516,54.516,5800.0
2013-05-07 13:00:00,60.38,60.4,60.37,60.4,6400.0,54.516,54.534,54.5069,54.534,6400.0
2013-05-07 13:05:00,60.38,60.43,60.36,60.43,5000.0,54.516,54.5611,54.4979,54.5611,5000.0
2013-05-07 13:10:00,60.43,60.46,60.42,60.45,6700.0,54.5611,54.5882,54.5521,54.5792,6700.0
2013-05-07 13:15:00,60.46,60.49,60.44,60.47,6900.0,54.5882,54.6153,54.5701,54.5972,6900.0
2013-05-07 13:20:00,60.47,60.47,60.43,60.46,5700.0,54.5972,54.5972,54.5611,54.5882,5700.0
2013-05-07 13:25:00,60.45,60.51,60.45,60.5,7600.0,54.5792,54.6333,54.5792,54.6243,7600.0
2013-05-07 13:30:00,60.51,60.54,60.5,60.54,8500.0,54.6333,54.6604,54.6243,54.6604,8500.0
2013-05-07 13:35:00,60.54,60.59,60.53,60.57,8300.0,54.6604,54.7056,54.6514,54.6875,8300.0
2013-05-07 13:40:00,60.55,60.58,60.55,60.57,3100.0,54.6695,54.6965,54.6695,54.6875,3100.0
2013-05-07 13:45:00,60.57,60.59,60.55,60.58,5400.0,54.6875,54.7056,54.6695,54.6965,5400.0
2013-05-07 13:50:00,60.58,60.58,60.5,60.5,69900.0,54.6965,54.6965,54.6243,54.6243,69900.0
2013-05-07 13:55:00,60.51,60.52,60.49,60.5,20400.0,54.6333,54.6424,54.6153,54.6243,20400.0
2013-05-07 14:00:00,60.51,60.51,60.49,60.49,21100.0,54.6333,54.6333,54.6153,54.6153,21100.0
2013-05-07 14:05:00,60.5,60.53,60.49,60.5,7400.0,54.6243,54.6514,54.6153,54.6243,7400.0
2013-05-07 14:10:00,60.5,60.52,60.48,60.5,12500.0,54.6243,54.6424,54.6063,54.6243,12500.0
2013-05-07 14:15:00,60.51,60.52,60.49,60.5,10300.0,54.6333,54.6424,54.6153,54.6243,10300.0
2013-05-07 14:20:00,60.5,60.54,60.5,60.54,10500.0,54.6243,54.6604,54.6243,54.6604,10500.0
2013-05-07 14:25:00,60.54,60.56,60.5,60.5,14700.0,54.6604,54.6785,54.6243,54.6243,14700.0
2013-05-07 14:30:00,60.51,60.52,60.48,60.52,12500.0,54.6333,54.6424,54.6063,54.6424,12500.0
2013-05-07 14:35:00,60.51,60.54,60.49,60.51,14400.0,54.6333,54.6604,54.6153,54.6333,14400.0
2013-05-07 14:40:00,60.51,60.53,60.5,60.52,10500.0,54.6333,54.6514,54.6243,54.6424,10500.0
2013-05-07 14:45:00,60.52,60.57,60.49,60.57,8800.0,54.6424,54.6875,54.6153,54.6875,8800.0
2013-05-07 14:50:00,60.57,60.58,60.52,60.55,33500.0,54.6875,54.6965,54.6424,54.6695,33500.0
2013-05-07 14:55:00,60.54,60.55,60.49,60.51,18200.0,54.6604,54.6695,54.6153,54.6333,18200.0
2013-05-07 15:00:00,60.51,60.52,60.49,60.5,14400.0,54.6333,54.6424,54.6153,54.6243,14400.0
2013-05-07 15:05:00,60.49,60.54,60.48,60.49,18900.0,54.6153,54.6604,54.6063,54.6153,18900.0
2013-05-07 15:10:00,60.49,60.55,60.48,60.52,12400.0,54.6153,54.6695,54.6063,54.6424,12400.0
2013-05-07 15:15:00,60.53,60.55,60.52,60.53,8300.0,54.6514,54.6695,54.6424,54.6514,8300.0
2013-05-07 15:20:00,60.54,60.56,60.49,60.49,24800.0,54.6604,54.6785,54.6153,54.6153,24800.0
2013-05-07 15:25:00,60.5,60.5,60.41,60.43,24800.0,54.6243,54.6243,54.5431,54.5611,24800.0
2013-05-07 15:30:00,60.43,60.46,60.41,60.46,38600.0,54.5611,54.5882,54.5431,54.5882,38600.0
2013-05-07 15:35:00,60.46,60.5,60.44,60.49,38700.0,54.5882,54.6243,54.5701,54.6153,38700.0
2013-05-07 15:40:00,60.5,60.5,60.45,60.46,24800.0,54.6243,54.6243,54.5792,54.5882,24800.0
2013-05-07 15:45:00,60.46,60.5,60.43,60.44,26900.0,54.5882,54.6243,54.5611,54.5701,26900.0
2013-05-07 15:50:00,60.44,60.5,60.43,60.49,27900.0,54.5701,54.6243,54.5611,54.6153,27900.0
2013-05-07 15:55:00,60.49,60.58,60.49,60.58,60900.0,54.6153,54.6965,54.6153,54.6965,60900.0
2013-05-08 09:30:00,60.29,60.44,60.06,60.08,38700.0,54.4347,54.5701,54.227,54.2451,38700.0
2013-05-08 09:35:00,60.14,60.25,60.02,60.22,23400.0,54.2993,54.3986,54.1909,54.3715,23400.0
2013-05-08 09:40:00,60.23,60.41,60.17,60.41,14800.0,54.3805,54.5431,54.3264,54.5431,14800.0
2013-05-08 09:45:00,60.42,60.54,60.27,60.27,51300.0,54.5521,54.6604,54.4167,54.4167,51300.0
2013-05-08 09:50:00,60.28,60.32,60.21,60.26,16700.0,54.4257,54.4618,54.3625,54.4076,16700.0
2013-05-08 09:55:00,60.31,60.32,60.25,60.31,20200.0,54.4528,54.4618,54.3986,54.4528,20200.0
2013-05-08 10:00:00,60.31,60.31,60.26,60.3,21400.0,54.4528,54.4528,54.4076,54.4437,21400.0
2013-05-08 10:05:00,60.29,60.31,60.25,60.29,17000.0,54.4347,54.4528,54.3986,54.4347,17000.0
2013-05-08 10:10:00,60.31,60.31,60.18,60.23,85700.0,54.4528,54.4528,54.3354,54.3805,85700.0
2013-05-08 10:15:00,60.23,60.26,60.17,60.17,36900.0,54.3805,54.4076,54.3264,54.3264,36900.0
2013-05-08 10:20:00,60.17,60.18,60.08,60.18,24000.0,54.3264,54.3354,54.2451,54.3354,24000.0
2013-05-08 10:25:00,60.16,60.31,60.16,60.29,62200.0,54.3173,54.4528,54.3173,54.4347,62200.0
2013-05-08 10:30:00,60.29,60.3,60.24,60.27,47500.0,54.4347,54.4437,54.3896,54.4167,47500.0
2013-05-08 10:35:00,60.26,60.3,60.22,60.26,23400.0,54.4076,54.4437,54.3715,54.4076,23400.0
2013-05-08 10:40:00,60.26,60.34,60.26,60.29,14000.0,54.4076,54.4799,54.4076,54.4347,14000.0
2013-05-08 10:45:00,60.29,60.32,60.27,60.27,8500.0,54.4347,54.4618,54.4167,54.4167,8500.0
2013-05-08 10:50:00,60.27,60.29,60.24,60.24,16800.0,54.4167,54.4347,54.3896,54.3896,16800.0
2013-05-08 10:55:00,60.24,60.27,60.18,60.21,23400.0,54.3896,54.4167,54.3354,54.3625,23400.0
2013-05-08 11:00:00,60.2,60.23,60.16,60.19,27800.0,54.3534,54.3805,54.3173,54.3444,27800.0
2013-05-08 11:05:00,60.2,60.24,60.18,60.19,22100.0,54.3534,54.3896,54.3354,54.3444,22100.0
2013-05-08 11:10:00,60.2,60.22,60.18,60.18,13300.0,54.3534,54.3715,54.3354,54.3354,13300.0
2013-05-08 11:15:00,60.17,60.18,60.14,60.16,12800.0,54.3264,54.3354,54.2993,54.3173,12800.0
2013-05-08 11:20:00,60.16,60.19,60.15,60.18,21700.0,54.3173,54.3444,54.3083,54.3354,21700.0
2013-05-08 11:25:00,60.19,60.19,60.14,60.15,15600.0,54.3444,54.3444,54.2993,54.3083,15600.0
2013-05-08 11:30:00,60.15,60.16,60.14,60.16,15900.0,54.3083,54.3173,54.2993,54.3173,15900.0
2013-05-08 11:35:00,60.16,60.16,60.15,60.15,14800.0,54.3173,54.3173,54.3083,54.3083,14800.0
2013-05-08 11:40:00,60.15,60.15,60.08,60.14,25700.0,54.3083,54.3083,54.2451,54.2993,25700.0
2013-05-08 11:45:00,60.15,60.23,60.15,60.17,16600.0,54.3083,54.3805,54.3083,54.3264,16600.0
2013-05-08 11:50:00,60.17,60.17,60.13,60.15,9400.0,54.3264,54.3264,54.2902,54.3083,9400.0
2013-05-08 11:55:00,60.17,60.26,60.17,60.26,5500.0,54.3264,54.4076,54.3264,54.4076,5500.0
2013-05-08 12:00:00,60.26,60.3,60.26,60.28,13100.0,54.4076,54.4437,54.4076,54.4257,13100.0
2013-05-08 12:05:00,60.27,60.38,60.26,60.33,71900.0,54.4167,54.516,54.4076,54.4708,71900.0
2013-05-08 12:10:00,60.34,60.37,60.3,60.3,19900.0,54.4799,54.5069,54.4437,54.4437,19900.0
2013-05-08 12:15:00,60.31,60.31,60.25,60.26,18200.0,54.4528,54.4528,54.3986,54.4076,18200.0
2013-05-08 12:20:00,60.26,60.28,60.24,60.24,8200.0,54.4076,54.4257,54.3896,54.3896,8200.0
2013-05-08 12:25:00,60.25,60.29,60.24,60.29,4500.0,54.3986,54.4347,54.3896,54.4347,4500.0
2013-05-08 12:30:00,60.28,60.29,60.23,60.27,39500.0,54.4257,54.4347,54.3805,54.4167,39500.0
2013-05-08 12:35:00,60.26,60.29,60.26,60.27,7900.0,54.4076,54.4347,54.4076,54.4167,7900.0
2013-05-08 12:40:00,60.27,60.3,60.25,60.27,9800.0,54.4167,54.4437,54.3986,54.4167,9800.0
2013-05-08 12:45:00,60.27,60.3,60.24,60.29,7500.0,54.4167,54.4437,54.3896,54.4347,7500.0
2013-05-08 12:50:00,60.29,60.31,60.27,60.3,6900.0,54.4347,54.4528,54.4167,54.4437,6900.0
2013-05-08 12:55:00,60.31,60.31,60.26,60.28,17900.0,54.4528,54.4528,54.4076,54.4257,17900.0
2013-05-08 13:00:00,60.28,60.32,60.28,60.31,6100.0,54.4257,54.4618,54.4257,54.4528,6100.0
2013-05-08 13:05:00,60.31,60.38,60.31,60.33,24200.0,54.4528,54.516,54.4528,54.4708,24200.0
2013-05-08 13:10:00,60.34,60.36,60.32,60.32,9700.0,54.4799,54.4979,54.4618,54.4618,9700.0
2013-05-08 13:15:00,60.31,60.34,60.3,60.33,10900.0,54.4528,54.4799,54.4437,54.4708,10900.0
2013-05-08 13:20:00,60.33,60.34,60.32,60.33,6900.0,54.4708,54.4799,54.4618,54.4708,6900.0
2013-05-08 13:25:00,60.34,60.34,60.27,60.29,6800.0,54.4799,54.4799,54.4167,54.4347,6800.0
2013-05-08 13:30:00,60.3,60.36,60.28,60.36,7600.0,54.4437,54.4979,54.4257,54.4979,7600.0
2013-05-08 13:35:00,60.36,60.37,60.35,60.36,9500.0,54.4979,54.5069,54.4889,54.4979,9500.0
2013-05-08 13:40:00,60.36,60.36,60.29,60.31,6600.0,54.4979,54.4979,54.4347,54.4528,6600.0
2013-05-08 13:45:00,60.32,60.35,60.31,60.31,7000.0,54.4618,54.4889,54.4528,54.4528,7000.0
2013-05-08 13:50:00,60.32,60.34,60.31,60.33,12500.0,54.4618,54.4799,54.4528,54.4708,12500.0
2013-05-08 13:55:00,60.33,60.34,60.28,60.28,12100.0,54.4708,54.4799,54.4257,54.4257,12100.0
2013-05-08 14:00:00,60.28,60.3,60.27,60.3,10900.0,54.4257,54.4437,54.4167,54.4437,10900.0
2013-05-08 14:05:00,60.3,60.31,60.23,60.25,16300.0,54.4437,54.4528,54.3805,54.3986,16300.0
2013-05-08 14:10:00,60.25,60.25,60.23,60.23,6800.0,54.3986,54.3986,54.3805,54.3805,6800.0
2013-05-08 14:15:00,60.24,60.24,60.19,60.2,18400.0,54.3896,54.3896,54.3444,54.3534,18400.0
2013-05-08 14:20:00,60.2,60.26,60.19,60.21,14600.0,54.3534,54.4076,54.3444,54.3625,14600.0
2013-05-08 14:25:00,60.22,60.23,60.18,60.18,9300.0,54.3715,54.3805,54.3354,54.3354,9300.0
2013-05-08 14:30:00,60.18,60.18,60.1,60.11,22800.0,54.3354,54.3354,54.2632,54.2722,22800.0
2013-05-08 14:35:00,60.1,60.12,60.07,60.1,34500.0,54.2632,54.2812,54.2361,54.2632,34500.0
2013-05-08 14:40:00,60.1,60.22,60.09,60.18,58600.0,54.2632,54.3715,54.2541,54.3354,58600.0
2013-05-08 14:45:00,60.18,60.24,60.14,60.23,21100.0,54.3354,54.3896,54.2993,54.3805,21100.0
2013-05-08 14:50:00,60.23,60.3,60.21,60.27,14800.0,54.3805,54.4437,54.3625,54.4167,14800.0
2013-05-08 14:55:00,60.27,60.27,60.24,60.26,16500.0,54.4167,54.4167,54.3896,54.4076,16500.0
2013-05-08 15:00:00,60.26,60.26,60.25,60.26,12300.0,54.4076,54.4076,54.3986,54.4076,12300.0
2013-05-08 15:05:00,60.26,60.31,60.26,60.31,22200.0,54.4076,54.4528,54.4076,54.4528,22200.0
2013-05-08 15:10:00,60.31,60.36,60.29,60.35,27200.0,54.4528,54.4979,54.4347,54.4889,27200.0
2013-05-08 15:15:00,60.34,60.4,60.33,60.37,21000.0,54.4799,54.534,54.4708,54.5069,21000.0
2013-05-08 15:20:00,60.39,60.4,60.33,60.35,20800.0,54.525,54.534,54.4708,54.4889,20800.0
2013-05-08 15:25:00,60.36,60.46,60.36,60.46,57500.0,54.4979,54.5882,54.4979,54.5882,57500.0
2013-05-08 15:30:00,60.46,60.55,60.45,60.47,88600.0,54.5882,54.6695,54.5792,54.5972,88600.0
2013-05-08 15:35:00,60.48,60.5,60.39,60.4,40000.0,54.6063,54.6243,54.525,54.534,40000.0
2013-05-08 15:40:00,60.4,60.44,60.4,60.41,24700.0,54.534,54.5701,54.534,54.5431,24700.0
2013-05-08 15:45:00,60.42,60.44,60.42,60.44,27700.0,54.5521,54.5701,54.5521,54.5701,27700.0
2013-05-08 15:50:00,60.44,60.46,60.44,60.44,78100.0,54.5701,54.5882,54.5701,54.5701,78100.0
2013-05-08 15:55:00,60.44,60.5,60.44,60.48,104800.0,54.5701,54.6243,54.5701,54.6063,104800.0
2013-05-09 09:30:00,59.67,60.26,59.51,59.79,143100.0,53.8749,54.4076,53.7305,53.9833,143100.0
2013-05-09 09:35:00,59.79,59.81,59.48,59.62,38200.0,53.9833,54.0013,53.7034,53.8298,38200.0
2013-05-09 09:40:00,59.63,59.67,59.55,59.58,40300.0,53.8388,53.8749,53.7666,53.7937,40300.0
2013-05-09 09:45:00,59.58,59.72,59.57,59.6,66700.0,53.7937,53.9201,53.7846,53.8117,66700.0
2013-05-09 09:50:00,59.6,59.7,59.57,59.66,81800.0,53.8117,53.902,53.7846,53.8659,81800.0
2013-05-09 09:55:00,59.68,59.7,59.55,59.65,90000.0,53.884,53.902,53.7666,53.8569,90000.0
2013-05-09 10:00:00,59.64,59.69,59.53,59.62,173200.0,53.8478,53.893,53.7485,53.8298,173200.0
2013-05-09 10:05:00,59.62,59.65,59.59,59.59,63800.0,53.8298,53.8569,53.8027,53.8027,63800.0
2013-05-09 10:10:00,59.6,59.67,59.59,59.65,81800.0,53.8117,53.8749,53.8027,53.8569,81800.0
2013-05-09 10:15:00,59.65,59.66,59.48,59.48,28000.0,53.8569,53.8659,53.7034,53.7034,28000.0
2013-05-09 10:20:00,59.47,59.57,59.47,59.5,47600.0,53.6943,53.7846,53.6943,53.7214,47600.0
2013-05-09 10:25:00,59.49,59.56,59.46,59.46,24200.0,53.7124,53.7756,53.6853,53.6853,24200.0
2013-05-09 10:30:00,59.47,59.61,59.47,59.53,76200.0,53.6943,53.8207,53.6943,53.7485,76200.0
2013-05-09 10:35:00,59.58,59.61,59.53,59.6,70000.0,53.7937,53.8207,53.7485,53.8117,70000.0
2013-05-09 10:40:00,59.61,59.65,59.58,59.65,46000.0,53.8207,53.8569,53.7937,53.8569,46000.0
2013-05-09 10:45:00,59.65,59.76,59.61,59.74,36500.0,53.8569,53.9562,53.8207,53.9381,36500.0
2013-05-09 10:50:00,59.74,59.79,59.64,59.65,26500.0,53.9381,53.9833,53.8478,53.8569,26500.0
2013-05-09 10:55:00,59.65,59.8,59.65,59.78,20400.0,53.8569,53.9923,53.8569,53.9742,20400.0
2013-05-09 11:00:00,59.76,59.85,59.73,59.81,37200.0,53.9562,54.0374,53.9291,54.0013,37200.0
2013-05-09 11:05:00,59.81,59.82,59.74,59.74,28900.0,54.0013,54.0104,53.9381,53.9381,28900.0
2013-05-09 11:10:00,59.75,59.75,59.62,59.64,38700.0,53.9472,53.9472,53.8298,53.8478,38700.0
2013-05-09 11:15:00,59.64,59.65,59.48,59.48,31600.0,53.8478,53.8569,53.7034,53.7034,31600.0
2013-05-09 11:20:00,59.48,59.68,59.45,59.66,25300.0,53.7034,53.884,53.6763,53.8659,25300.0
2013-05-09 11:25:00,59.66,59.71,59.64,59.69,29800.0,53.8659,53.911,53.8478,53.893,29800.0
2013-05-09 11:30:00,59.69,59.7,59.56,59.56,25600.0,53.893,53.902,53.7756,53.7756,25600.0
2013-05-09 11:35:00,59.56,59.7,59.54,59.66,76800.0,53.7756,53.902,53.7575,53.8659,76800.0
2013-05-09 11:40:00,59.63,59.71,59.62,59.7,120600.0,53.8388,53.911,53.8298,53.902,120600.0
2013-05-09 11:45:00,59.71,59.73,59.69,59.72,37400.0,53.911,53.9291,53.893,53.9201,37400.0
2013-05-09 11:50:00,59.73,59.79,59.73,59.76,16000.0,53.9291,53.9833,53.9291,53.9562,16000.0
2013-05-09 11:55:00,59.76,59.76,59.7,59.73,36200.0,53.9562,53.9562,53.902,53.9291,36200.0
2013-05-09 12:00:00,59.74,59.87,59.74,59.86,24500.0,53.9381,54.0555,53.9381,54.0465,24500.0
2013-05-09 12:05:00,59.87,59.89,59.85,59.87,21400.0,54.0555,54.0736,54.0374,54.0555,21400.0
2013-05-09 12:10:00,59.87,59.88,59.85,59.85,24200.0,54.0555,54.0645,54.0374,54.0374,24200.0
2013-05-09 12:15:00,59.85,59.85,59.76,59.76,18200.0,54.0374,54.0374,53.9562,53.9562,18200.0
2013-05-09 12:20:00,59.76,59.76,59.68,59.69,12500.0,53.9562,53.9562,53.884,53.893,12500.0
2013-05-09 12:25:00,59.69,59.69,59.6,59.62,19500.0,53.893,53.893,53.8117,53.8298,19500.0
2013-05-09 12:30:00,59.62,59.73,59.62,59.73,13100.0,53.8298,53.9291,53.8298,53.9291,13100.0
2013-05-09 12:35:00,59.73,59.81,59.72,59.78,19200.0,53.9291,54.0013,53.9201,53.9742,19200.0
2013-05-09 12:40:00,59.8,59.81,59.74,59.76,7500.0,53.9923,54.0013,53.9381,53.9562,7500.0
2013-05-09 12:45:00,59.76,59.76,59.66,59.68,25500.0,53.9562,53.9562,53.8659,53.884,25500.0
2013-05-09 12:50:00,59.67,59.67,59.6,59.61,42400.0,53.8749,53.8749,53.8117,53.8207,42400.0
2013-05-09 12:55:00,59.61,59.77,59.6,59.73,30800.0,53.8207,53.9652,53.8117,53.9291,30800.0
2013-05-09 13:00:00,59.74,59.75,59.66,59.72,40500.0,53.9381,53.9472,53.8659,53.9201,40500.0
2013-05-09 13:05:00,59.72,59.76,59.67,59.69,32800.0,53.9201,53.9562,53.8749,53.893,32800.0
2013-05-09 13:10:00,59.7,59.71,59.69,59.71,17100.0,53.902,53.911,53.893,53.911,17100.0
2013-05-09 13:15:00,59.71,59.74,59.66,59.71,42200.0,53.911,53.9381,53.8659,53.911,42200.0
2013-05-09 13:20:00,59.71,59.78,59.67,59.74,18100.0,53.911,53.9742,53.8749,53.9381,18100.0
2013-05-09 13:25:00,59.75,59.8,59.75,59.79,6600.0,53.9472,53.9923,53.9472,53.9833,6600.0
2013-05-09 13:30:00,59.79,59.83,59.79,59.81,32200.0,53.9833,54.0194,53.9833,54.0013,32200.0
2013-05-09 13:35:00,59.8,59.82,59.76,59.77,17300.0,53.9923,54.0104,53.9562,53.9652,17300.0
2013-05-09 13:40:00,59.78,59.79,59.73,59.77,35300.0,53.9742,53.9833,53.9291,53.9652,35300.0
2013-05-09 13:45:00,59.77,59.79,59.72,59.74,50200.0,53.9652,53.9833,53.9201,53.9381,50200.0
2013-05-09 13:50:00,59.73,59.79,59.71,59.71,22400.0,53.9291,53.9833,53.911,53.911,22400.0
2013-05-09 13:55:00,59.72,59.76,59.7,59.76,16800.0,53.9201,53.9562,53.902,53.9562,16800.0
2013-05-09 14:00:00,59.76,59.76,59.68,59.69,21500.0,53.9562,53.9562,53.884,53.893,21500.0
2013-05-09 14:05:00,59.68,59.69,59.55,59.56,26400.0,53.884,53.893,53.7666,53.7756,26400.0
2013-05-09 14:10:00,59.56,59.63,59.56,59.6,24800.0,53.7756,53.8388,53.7756,53.8117,24800.0
2013-05-09 14:15:00,59.6,59.61,59.58,59.58,23600.0,53.8117,53.8207,53.7937,53.7937,23600.0
2013-05-09 14:20:00,59.58,59.59,59.53,59.54,15700.0,53.7937,53.8027,53.7485,53.7575,15700.0
2013-05-09 14:25:00,59.53,59.56,59.51,59.51,39700.0,53.7485,53.7756,53.7305,53.7305,39700.0
2013-05-09 14:30:00,59.51,59.52,59.45,59.45,39500.0,53.7305,53.7395,53.6763,53.6763,39500.0
2013-05-09 14:35:00,59.45,59.51,59.37,59.38,46000.0,53.6763,53.7305,53.6041,53.6131,46000.0
2013-05-09 14:40:00,59.38,59.38,59.26,59.3,76900.0,53.6131,53.6131,53.5047,53.5409,76900.0
2013-05-09 14:45:00,59.3,59.37,59.29,59.37,32000.0,53.5409,53.6041,53.5318,53.6041,32000.0
2013-05-09 14:50:00,59.37,59.39,59.28,59.28,43100.0,53.6041,53.6221,53.5228,53.5228,43100.0
2013-05-09 14:55:00,59.27,59.27,59.13,59.14,59900.0,53.5138,53.5138,53.3874,53.3964,59900.0
2013-05-09 15:00:00,59.15,59.32,59.1,59.23,42100.0,53.4054,53.5589,53.3603,53.4777,42100.0
2013-05-09 15:05:00,59.23,59.28,59.2,59.2,29500.0,53.4777,53.5228,53.4506,53.4506,29500.0
2013-05-09 15:10:00,59.2,59.22,59.13,59.14,88100.0,53.4506,53.4686,53.3874,53.3964,88100.0
2013-05-09 15:15:00,59.14,59.26,59.12,59.25,30800.0,53.3964,53.5047,53.3783,53.4957,30800.0
2013-05-09 15:20:00,59.25,59.3,59.21,59.22,40900.0,53.4957,53.5409,53.4596,53.4686,40900.0
2013-05-09 15:25:00,59.22,59.22,59.14,59.19,54400.0,53.4686,53.4686,53.3964,53.4415,54400.0
2013-05-09 15:30:00,59.19,59.21,59.16,59.19,52400.0,53.4415,53.4596,53.4145,53.4415,52400.0
2013-05-09 15:35:00,59.19,59.19,59.03,59.04,90900.0,53.4415,53.4415,53.2971,53.3061,90900.0
2013-05-09 15:40:00,59.03,59.1,59.03,59.09,46000.0,53.2971,53.3603,53.2971,53.3513,46000.0
2013-05-09 15:45:00,59.1,59.14,58.98,58.99,159300.0,53.3603,53.3964,53.2519,53.261,159300.0
2013-05-09 15:50:00,59.0,59.01,58.9,58.91,160500.0,53.27,53.279,53.1797,53.1887,160500.0
2013-05-09 15:55:00,58.91,58.99,58.88,58.98,196300.0,53.1887,53.261,53.1616,53.2519,196300.0
2013-05-10 09:30:00,59.54,59.76,59.28,59.5,100000.0,53.7575,53.9562,53.5228,53.7214,100000.0
2013-05-10 09:35:00,59.54,59.7,59.52,59.64,41600.0,53.7575,53.902,53.7395,53.8478,41600.0
2013-05-10 09:40:00,59.67,59.72,59.64,59.67,33500.0,53.8749,53.9201,53.8478,53.8749,33500.0
2013-05-10 09:45:00,59.7,59.75,59.58,59.65,24800.0,53.902,53.9472,53.7937,53.8569,24800.0
2013-05-10 09:50:00,59.62,59.69,59.58,59.65,29100.0,53.8298,53.893,53.7937,53.8569,29100.0
2013-05-10 09:55:00,59.62,59.79,59.62,59.76,32200.0,53.8298,53.9833,53.8298,53.9562,32200.0
2013-05-10 10:00:00,59.76,59.82,59.71,59.75,26900.0,53.9562,54.0104,53.911,53.9472,26900.0
2013-05-10 10:05:00,59.75,59.94,59.74,59.91,85500.0,53.9472,54.1187,53.9381,54.0916,85500.0
2013-05-10 10:10:00,59.9,59.91,59.87,59.9,7900.0,54.0826,54.0916,54.0555,54.0826,7900.0
2013-05-10 10:15:00,59.89,59.9,59.83,59.87,55800.0,54.0736,54.0826,54.0194,54.0555,55800.0
2013-05-10 10:20:00,59.86,59.91,59.8,59.88,91100.0,54.0465,54.0916,53.9923,54.0645,91100.0
2013-05-10 10:25:00,59.88,59.88,59.75,59.79,15000.0,54.0645,54.0645,53.9472,53.9833,15000.0
2013-05-10 10:30:00,59.78,59.78,59.69,59.69,10500.0,53.9742,53.9742,53.893,53.893,10500.0
2013-05-10 10:35:00,59.68,59.74,59.61,59.61,19400.0,53.884,53.9381,53.8207,53.8207,19400.0
2013-05-10 10:40:00,59.62,59.77,59.6,59.67,55600.0,53.8298,53.9652,53.8117,53.8749,55600.0
2013-05-10 10:45:00,59.67,59.75,59.63,59.73,26800.0,53.8749,53.9472,53.8388,53.9291,26800.0
2013-05-10 10:50:00,59.73,59.76,59.65,59.71,14100.0,53.9291,53.9562,53.8569,53.911,14100.0
2013-05-10 10:55:00,59.69,59.73,59.65,59.65,15000.0,53.893,53.9291,53.8569,53.8569,15000.0
2013-05-10 11:00:00,59.65,59.74,59.65,59.71,39400.0,53.8569,53.9381,53.8569,53.911,39400.0
2013-05-10 11:05:00,59.71,59.72,59.7,59.71,10500.0,53.911,53.9201,53.902,53.911,10500.0
2013-05-10 11:10:00,59.71,59.72,59.7,59.7,17000.0,53.911,53.9201,53.902,53.902,17000.0
2013-05-10 11:15:00,59.71,59.71,59.7,59.71,14400.0,53.911,53.911,53.902,53.911,14400.0
2013-05-10 11:20:00,59.7,59.71,59.64,59.65,17500.0,53.902,53.911,53.8478,53.8569,17500.0
2013-05-10 11:25:00,59.66,59.73,59.66,59.71,34500.0,53.8659,53.9291,53.8659,53.911,34500.0
2013-05-10 11:30:00,59.73,59.84,59.71,59.83,18900.0,53.9291,54.0284,53.911,54.0194,18900.0
2013-05-10 11:35:00,59.83,59.89,59.83,59.84,12200.0,54.0194,54.0736,54.0194,54.0284,12200.0
2013-05-10 11:40:00,59.82,59.87,59.77,59.84,42500.0,54.0104,54.0555,53.9652,54.0284,42500.0
2013-05-10 11:45:00,59.85,59.89,59.8,59.82,12300.0,54.0374,54.0736,53.9923,54.0104,12300.0
2013-05-10 11:50:00,59.82,59.83,59.78,59.8,12800.0,54.0104,54.0194,53.9742,53.9923,12800.0
2013-05-10 11:55:00,59.79,59.83,59.73,59.74,24700.0,53.9833,54.0194,53.9291,53.9381,24700.0
2013-05-10 12:00:00,59.73,59.78,59.71,59.74,11900.0,53.9291,53.9742,53.911,53.9381,11900.0
2013-05-10 12:05:00,59.75,59.75,59.6,59.6,24700.0,53.9472,53.9472,53.8117,53.8117,24700.0
2013-05-10 12:10:00,59.61,59.69,59.61,59.69,19600.0,53.8207,53.893,53.8207,53.893,19600.0
2013-05-10 12:15:00,59.72,59.75,59.67,59.73,42200.0,53.9201,53.9472,53.8749,53.9291,42200.0
2013-05-10 12:20:00,59.72,59.75,59.66,59.66,31700.0,53.9201,53.9472,53.8659,53.8659,31700.0
2013-05-10 12:25:00,59.66,59.69,59.61,59.61,21700.0,53.8659,53.893,53.8207,53.8207,21700.0
2013-05-10 12:30:00,59.6,59.6,59.55,59.58,17300.0,53.8117,53.8117,53.7666,53.7937,17300.0
2013-05-10 12:35:00,59.57,59.58,59.42,59.43,47200.0,53.7846,53.7937,53.6492,53.6582,47200.0
2013-05-10 12:40:00,59.44,59.54,59.39,59.54,45000.0,53.6673,53.7575,53.6221,53.7575,45000.0
2013-05-10 12:45:00,59.54,59.56,59.44,59.51,13100.0,53.7575,53.7756,53.6673,53.7305,13100.0
2013-05-10 12:50:00,59.52,59.56,59.52,59.55,37800.0,53.7395,53.7756,53.7395,53.7666,37800.0
2013-05-10 12:55:00,59.56,59.69,59.56,59.68,24400.0,53.7756,53.893,53.7756,53.884,24400.0
2013-05-10 13:00:00,59.68,59.68,59.57,59.6,66100.0,53.884,53.884,53.7846,53.8117,66100.0
2013-05-10 13:05:00,59.62,59.7,59.6,59.67,23000.0,53.8298,53.902,53.8117,53.8749,23000.0
2013-05-10 13:10:00,59.67,59.68,59.6,59.63,10300.0,53.8749,53.884,53.8117,53.8388,10300.0
2013-05-10 13:15:00,59.62,59.63,59.6,59.63,7500.0,53.8298,53.8388,53.8117,53.8388,7500.0
2013-05-10 13:20:00,59.63,59.66,59.6,59.66,16700.0,53.8388,53.8659,53.8117,53.8659,16700.0
2013-05-10 13:25:00,59.65,59.69,59.64,59.68,11400.0,53.8569,53.893,53.8478,53.884,11400.0
2013-05-10 13:30:00,59.69,59.69,59.65,59.69,5300.0,53.893,53.893,53.8569,53.893,5300.0
2013-05-10 13:35:00,59.7,59.71,59.69,59.69,9700.0,53.902,53.911,53.893,53.893,9700.0
2013-05-10 13:40:00,59.69,59.7,59.64,59.67,15000.0,53.893,53.902,53.8478,53.8749,15000.0
2013-05-10 13:45:00,59.67,59.74,59.67,59.73,13900.0,53.8749,53.9381,53.8749,53.9291,13900.0
2013-05-10 13:50:00,59.73,59.74,59.71,59.71,10300.0,53.9291,53.9381,53.911,53.911,10300.0
2013-05-10 13:55:00,59.72,59.74,59.71,59.74,14100.0,53.9201,53.9381,53.911,53.9381,14100.0
2013-05-10 14:00:00,59.73,59.82,59.73,59.82,5000.0,53.9291,54.0104,53.9291,54.0104,5000.0
2013-05-10 14:05:00,59.82,59.9,59.82,59.9,16200.0,54.0104,54.0826,54.0104,54.0826,16200.0
2013-05-10 14:10:00,59.89,59.96,59.89,59.96,15100.0,54.0736,54.1368,54.0736,54.1368,15100.0
2013-05-10 14:15:00,59.95,60.04,59.94,60.04,38800.0,54.1277,54.209,54.1187,54.209,38800.0
2013-05-10 14:20:00,60.04,60.05,60.01,60.02,11700.0,54.209,54.218,54.1819,54.1909,11700.0
2013-05-10 14:25:00,60.02,60.08,60.01,60.08,9400.0,54.1909,54.2451,54.1819,54.2451,9400.0
2013-05-10 14:30:00,60.07,60.12,60.07,60.09,18700.0,54.2361,54.2812,54.2361,54.2541,18700.0
2013-05-10 14:35:00,60.08,60.09,60.03,60.04,12400.0,54.2451,54.2541,54.2,54.209,12400.0
2013-05-10 14:40:00,60.04,60.05,59.92,59.97,69100.0,54.209,54.218,54.1006,54.1458,69100.0
2013-05-10 14:45:00,59.99,60.06,59.99,60.01,34200.0,54.1638,54.227,54.1638,54.1819,34200.0
2013-05-10 14:50:00,60.01,60.03,60.0,60.03,14700.0,54.1819,54.2,54.1729,54.2,14700.0
2013-05-10 14:55:00,60.03,60.03,59.94,59.94,12300.0,54.2,54.2,54.1187,54.1187,12300.0
2013-05-10 15:00:00,59.94,59.97,59.94,59.95,12700.0,54.1187,54.1458,54.1187,54.1277,12700.0
2013-05-10 15:05:00,59.95,59.97,59.92,59.97,16100.0,54.1277,54.1458,54.1006,54.1458,16100.0
2013-05-10 15:10:00,59.97,60.01,59.97,60.0,28800.0,54.1458,54.1819,54.1458,54.1729,28800.0
2013-05-10 15:15:00,60.01,60.04,59.99,60.03,67100.0,54.1819,54.209,54.1638,54.2,67100.0
2013-05-10 15:20:00,60.02,60.13,60.02,60.13,34000.0,54.1909,54.2902,54.1909,54.2902,34000.0
2013-05-10 15:25:00,60.13,60.14,60.09,60.12,40800.0,54.2902,54.2993,54.2541,54.2812,40800.0
2013-05-10 15:30:00,60.11,60.12,60.03,60.04,31700.0,54.2722,54.2812,54.2,54.209,31700.0
2013-05-10 15:35:00,60.04,60.12,60.02,60.12,35100.0,54.209,54.2812,54.1909,54.2812,35100.0
2013-05-10 15:40:00,60.11,60.2,60.1,60.19,47600.0,54.2722,54.3534,54.2632,54.3444,47600.0
2013-05-10 15:45:00,60.18,60.21,60.17,60.2,39100.0,54.3354,54.3625,54.3264,54.3534,39100.0
2013-05-10 15:50:00,60.2,60.23,60.18,60.2,57400.0,54.3534,54.3805,54.3354,54.3534,57400.0
2013-05-10 15:55:00,60.2,60.21,60.15,60.2,80100.0,54.3534,54.3625,54.3083,54.3534,80100.0
2013-05-13 09:30:00,59.89,59.97,59.56,59.62,47000.0,54.0736,54.1458,53.7756,53.8298,47000.0
2013-05-13 09:35:00,59.66,59.71,59.55,59.62,32100.0,53.8659,53.911,53.7666,53.8298,32100.0
2013-05-13 09:40:00,59.67,59.69,59.58,59.61,47900.0,53.8749,53.893,53.7937,53.8207,47900.0
2013-05-13 09:45:00,59.61,59.74,59.6,59.69,13000.0,53.8207,53.9381,53.8117,53.893,13000.0
2013-05-13 09:50:00,59.67,59.69,59.58,59.6,17400.0,53.8749,53.893,53.7937,53.8117,17400.0
2013-05-13 09:55:00,59.59,59.65,59.46,59.46,53600.0,53.8027,53.8569,53.6853,53.6853,53600.0
2013-05-13 10:00:00,59.42,59.5,59.38,59.38,14900.0,53.6492,53.7214,53.6131,53.6131,14900.0
2013-05-13 10:05:00,59.36,59.47,59.36,59.44,15600.0,53.595,53.6943,53.595,53.6673,15600.0
2013-05-13 10:10:00,59.44,59.56,59.44,59.54,8300.0,53.6673,53.7756,53.6673,53.7575,8300.0
2013-05-13 10:15:00,59.55,59.56,59.47,59.47,13500.0,53.7666,53.7756,53.6943,53.6943,13500.0
2013-05-13 10:20:00,59.49,59.5,59.32,59.33,41600.0,53.7124,53.7214,53.5589,53.5679,41600.0
2013-05-13 10:25:00,59.31,59.41,59.3,59.36,12400.0,53.5499,53.6402,53.5409,53.595,12400.0
2013-05-13 10:30:00,59.37,59.41,59.35,59.39,8600.0,53.6041,53.6402,53.586,53.6221,8600.0
2013-05-13 10:35:00,59.4,59.58,59.39,59.55,40900.0,53.6311,53.7937,53.6221,53.7666,40900.0
2013-05-13 10:40:00,59.55,59.59,59.46,59.46,59500.0,53.7666,53.8027,53.6853,53.6853,59500.0
2013-05-13 10:45:00,59.44,59.48,59.36,59.38,37400.0,53.6673,53.7034,53.595,53.6131,37400.0
2013-05-13 10:50:00,59.38,59.41,59.35,59.37,22800.0,53.6131,53.6402,53.586,53.6041,22800.0
2013-05-13 10:55:00,59.38,59.4,59.32,59.39,23000.0,53.6131,53.6311,53.5589,53.6221,23000.0
2013-05-13 11:00:00,59.4,59.4,59.34,59.35,8700.0,53.6311,53.6311,53.577,53.586,8700.0
2013-05-13 11:05:00,59.36,59.36,59.29,59.29,13100.0,53.595,53.595,53.5318,53.5318,13100.0
2013-05-13 11:10:00,59.28,59.36,59.28,59.32,14200.0,53.5228,53.595,53.5228,53.5589,14200.0
2013-05-13 11:15:00,59.34,59.35,59.3,59.35,5600.0,53.577,53.586,53.5409,53.586,5600.0
2013-05-13 11:20:00,59.34,59.34,59.24,59.24,20800.0,53.577,53.577,53.4867,53.4867,20800.0
2013-05-13 11:25:00,59.23,59.3,59.18,59.28,22100.0,53.4777,53.5409,53.4325,53.5228,22100.0
2013-05-13 11:30:00,59.28,59.36,59.25,59.35,18300.0,53.5228,53.595,53.4957,53.586,18300.0
2013-05-13 11:35:00,59.35,59.44,59.34,59.43,5500.0,53.586,53.6673,53.577,53.6582,5500.0
2013-05-13 11:40:00,59.45,59.55,59.43,59.53,15100.0,53.6763,53.7666,53.6582,53.7485,15100.0
2013-05-13 11:45:00,59.53,59.63,59.53,59.63,6200.0,53.7485,53.8388,53.7485,53.8388,6200.0
2013-05-13 11:50:00,59.6,59.65,59.59,59.62,5100.0,53.8117,53.8569,53.8027,53.8298,5100.0
2013-05-13 11:55:00,59.62,59.63,59.58,59.62,9500.0,53.8298,53.8388,53.7937,53.8298,9500.0
2013-05-13 12:00:00,59.62,59.64,59.57,59.6,5600.0,53.8298,53.8478,53.7846,53.8117,5600.0
2013-05-13 12:05:00,59.61,59.63,59.55,59.56,11000.0,53.8207,53.8388,53.7666,53.7756,11000.0
2013-05-13 12:10:00,59.56,59.58,59.54,59.57,5600.0,53.7756,53.7937,53.7575,53.7846,5600.0
2013-05-13 12:15:00,59.56,59.58,59.55,59.56,4400.0,53.7756,53.7937,53.7666,53.7756,4400.0
2013-05-13 12:20:00,59.57,59.6,59.54,59.59,7100.0,53.7846,53.8117,53.7575,53.8027,7100.0
2013-05-13 12:25:00,59.59,59.6,59.58,59.58,7300.0,53.8027,53.8117,53.7937,53.7937,7300.0
2013-05-13 12:30:00,59.59,59.6,59.53,59.55,19900.0,53.8027,53.8117,53.7485,53.7666,19900.0
2013-05-13 12:35:00,59.55,59.56,59.47,59.47,121500.0,53.7666,53.7756,53.6943,53.6943,121500.0
2013-05-13 12:40:00,59.49,59.59,59.45,59.59,184000.0,53.7124,53.8027,53.6763,53.8027,184000.0
2013-05-13 12:45:00,59.6,59.63,59.59,59.59,8100.0,53.8117,53.8388,53.8027,53.8027,8100.0
2013-05-13 12:50:00,59.59,59.61,59.48,59.5,18200.0,53.8027,53.8207,53.7034,53.7214,18200.0
2013-05-13 12:55:00,59.5,59.5,59.42,59.42,20900.0,53.7214,53.7214,53.6492,53.6492,20900.0
2013-05-13 13:00:00,59.43,59.43,59.32,59.39,25100.0,53.6582,53.6582,53.5589,53.6221,25100.0
2013-05-13 13:05:00,59.39,59.44,59.36,59.36,17300.0,53.6221,53.6673,53.595,53.595,17300.0
2013-05-13 13:10:00,59.37,59.37,59.34,59.36,7800.0,53.6041,53.6041,53.577,53.595,7800.0
2013-05-13 13:15:00,59.36,59.37,59.28,59.37,9100.0,53.595,53.6041,53.5228,53.6041,9100.0
2013-05-13 13:20:00,59.37,59.4,59.3,59.3,16100.0,53.6041,53.6311,53.5409,53.5409,16100.0
2013-05-13 13:25:00,59.29,59.31,59.2,59.23,14600.0,53.5318,53.5499,53.4506,53.4777,14600.0
2013-05-13 13:30:00,59.23,59.26,59.22,59.24,15100.0,53.4777,53.5047,53.4686,53.4867,15100.0
2013-05-13 13:35:00,59.23,59.26,59.16,59.17,10900.0,53.4777,53.5047,53.4145,53.4235,10900.0
2013-05-13 13:40:00,59.17,59.18,59.06,59.08,28600.0,53.4235,53.4325,53.3242,53.3422,28600.0
2013-05-13 13:45:00,59.08,59.1,59.04,59.06,30100.0,53.3422,53.3603,53.3061,53.3242,30100.0
2013-05-13 13:50:00,59.06,59.16,59.06,59.12,18200.0,53.3242,53.4145,53.3242,53.3783,18200.0
2013-05-13 13:55:00,59.13,59.16,59.05,59.08,22700.0,53.3874,53.4145,53.3151,53.3422,22700.0
2013-05-13 14:00:00,59.08,59.09,59.04,59.06,31800.0,53.3422,53.3513,53.3061,53.3242,31800.0
2013-05-13 14:05:00,59.07,59.08,59.03,59.08,30200.0,53.3332,53.3422,53.2971,53.3422,30200.0
2013-05-13 14:10:00,59.08,59.1,59.03,59.07,28600.0,53.3422,53.3603,53.2971,53.3332,28600.0
2013-05-13 14:15:00,59.07,59.1,59.06,59.09,11200.0,53.3332,53.3603,53.3242,53.3513,11200.0
2013-05-13 14:20:00,59.09,59.19,59.09,59.18,10300.0,53.3513,53.4415,53.3513,53.4325,10300.0
2013-05-13 14:25:00,59.17,59.19,59.12,59.12,11700.0,53.4235,53.4415,53.3783,53.3783,11700.0
2013-05-13 14:30:00,59.13,59.13,59.09,59.12,23300.0,53.3874,53.3874,53.3513,53.3783,23300.0
2013-05-13 14:35:00,59.13,59.18,59.13,59.18,10000.0,53.3874,53.4325,53.3874,53.4325,10000.0
2013-05-13 14:40:00,59.19,59.26,59.17,59.25,20900.0,53.4415,53.5047,53.4235,53.4957,20900.0
2013-05-13 14:45:00,59.26,59.28,59.22,59.28,53600.0,53.5047,53.5228,53.4686,53.5228,53600.0
2013-05-13 14:50:00,59.29,59.31,59.21,59.22,26100.0,53.5318,53.5499,53.4596,53.4686,26100.0
2013-05-13 14:55:00,59.2,59.24,59.18,59.22,12600.0,53.4506,53.4867,53.4325,53.4686,12600.0
2013-05-13 15:00:00,59.24,59.27,59.18,59.2,24800.0,53.4867,53.5138,53.4325,53.4506,24800.0
2013-05-13 15:05:00,59.19,59.26,59.19,59.19,17400.0,53.4415,53.5047,53.4415,53.4415,17400.0
2013-05-13 15:10:00,59.19,59.2,59.09,59.1,16300.0,53.4415,53.4506,53.3513,53.3603,16300.0
2013-05-13 15:15:00,59.1,59.14,59.06,59.1,23400.0,53.3603,53.3964,53.3242,53.3603,23400.0
2013-05-13 15:20:00,59.1,59.1,59.01,59.02,56800.0,53.3603,53.3603,53.279,53.288,56800.0
2013-05-13 15:25:00,59.02,59.04,58.93,58.99,48600.0,53.288,53.3061,53.2068,53.261,48600.0
2013-05-13 15:30:00,58.99,59.08,58.99,59.03,36300.0,53.261,53.3422,53.261,53.2971,36300.0
2013-05-13 15:35:00,59.03,59.06,58.99,59.01,49300.0,53.2971,53.3242,53.261,53.279,49300.0
2013-05-13 15:40:00,59.02,59.02,58.99,59.01,29400.0,53.288,53.288,53.261,53.279,29400.0
2013-05-13 15:45:00,59.01,59.03,58.98,59.0,33100.0,53.279,53.2971,53.2519,53.27,33100.0
2013-05-13 15:50:00,59.0,59.0,58.93,58.95,79700.0,53.27,53.27,53.2068,53.2248,79700.0
2013-05-13 15:55:00,58.95,59.01,58.94,58.99,100400.0,53.2248,53.279,53.2158,53.261,100400.0
2013-05-14 09:30:00,59.14,59.3,58.93,59.18,39700.0,53.3964,53.5409,53.2068,53.4325,39700.0
2013-05-14 09:35:00,59.16,59.2,59.11,59.13,7800.0,53.4145,53.4506,53.3693,53.3874,7800.0
2013-05-14 09:40:00,59.15,59.18,58.99,59.05,55100.0,53.4054,53.4325,53.261,53.3151,55100.0
2013-05-14 09:45:00,59.02,59.08,58.97,59.06,41600.0,53.288,53.3422,53.2429,53.3242,41600.0
2013-05-14 09:50:00,59.07,59.19,59.07,59.18,24600.0,53.3332,53.4415,53.3332,53.4325,24600.0
2013-05-14 09:55:00,59.17,59.19,58.98,58.99,23500.0,53.4235,53.4415,53.2519,53.261,23500.0
2013-05-14 10:00:00,58.98,59.06,58.87,58.93,66300.0,53.2519,53.3242,53.1526,53.2068,66300.0
2013-05-14 10:05:00,58.96,59.05,58.95,59.04,22600.0,53.2339,53.3151,53.2248,53.3061,22600.0
2013-05-14 10:10:00,59.06,59.11,59.05,59.06,19300.0,53.3242,53.3693,53.3151,53.3242,19300.0
2013-05-14 10:15:00,59.04,59.13,59.04,59.07,12300.0,53.3061,53.3874,53.3061,53.3332,12300.0
2013-05-14 10:20:00,59.08,59.22,59.08,59.21,76800.0,53.3422,53.4686,53.3422,53.4596,76800.0
2013-05-14 10:25:00,59.2,59.29,59.2,59.29,12900.0,53.4506,53.5318,53.4506,53.5318,12900.0
2013-05-14 10:30:00,59.28,59.3,59.23,59.24,12300.0,53.5228,53.5409,53.4777,53.4867,12300.0
2013-05-14 10:35:00,59.24,59.28,59.17,59.17,22500.0,53.4867,53.5228,53.4235,53.4235,22500.0
2013-05-14 10:40:00,59.18,59.2,59.15,59.19,7400.0,53.4325,53.4506,53.4054,53.4415,7400.0
2013-05-14 10:45:00,59.19,59.22,59.15,59.18,21000.0,53.4415,53.4686,53.4054,53.4325,21000.0
2013-05-14 10:50:00,59.18,59.22,59.16,59.21,28600.0,53.4325,53.4686,53.4145,53.4596,28600.0
2013-05-14 10:55:00,59.21,59.33,59.19,59.32,32600.0,53.4596,53.5679,53.4415,53.5589,32600.0
2013-05-14 11:00:00,59.32,59.36,59.26,59.27,40100.0,53.5589,53.595,53.5047,53.5138,40100.0
2013-05-14 11:05:00,59.26,59.39,59.26,59.37,30000.0,53.5047,53.6221,53.5047,53.6041,30000.0
2013-05-14 11:10:00,59.37,59.51,59.36,59.5,28500.0,53.6041,53.7305,53.595,53.7214,28500.0
2013-05-14 11:15:00,59.5,59.54,59.47,59.54,37300.0,53.7214,53.7575,53.6943,53.7575,37300.0
2013-05-14 11:20:00,59.55,59.55,59.51,59.52,51400.0,53.7666,53.7666,53.7305,53.7395,51400.0
2013-05-14 11:25:00,59.52,59.57,59.52,59.55,19300.0,53.7395,53.7846,53.7395,53.7666,19300.0
2013-05-14 11:30:00,59.55,59.57,59.45,59.49,15200.0,53.7666,53.7846,53.6763,53.7124,15200.0
2013-05-14 11:35:00,59.49,59.53,59.47,59.48,8900.0,53.7124,53.7485,53.6943,53.7034,8900.0
2013-05-14 11:40:00,59.49,59.51,59.43,59.45,22900.0,53.7124,53.7305,53.6582,53.6763,22900.0
2013-05-14 11:45:00,59.45,59.5,59.45,59.46,17900.0,53.6763,53.7214,53.6763,53.6853,17900.0
2013-05-14 11:50:00,59.47,59.47,59.38,59.4,16700.0,53.6943,53.6943,53.6131,53.6311,16700.0
2013-05-14 11:55:00,59.39,59.46,59.39,59.46,9300.0,53.6221,53.6853,53.6221,53.6853,9300.0
2013-05-14 12:00:00,59.45,59.49,59.43,59.43,11200.0,53.6763,53.7124,53.6582,53.6582,11200.0
2013-05-14 12:05:00,59.44,59.45,59.41,59.42,11200.0,53.6673,53.6763,53.6402,53.6492,11200.0
2013-05-14 12:10:00,59.43,59.43,59.38,59.41,12200.0,53.6582,53.6582,53.6131,53.6402,12200.0
2013-05-14 12:15:00,59.44,59.47,59.38,59.4,29400.0,53.6673,53.6943,53.6131,53.6311,29400.0
2013-05-14 12:20:00,59.41,59.43,59.3,59.3,10000.0,53.6402,53.6582,53.5409,53.5409,10000.0
2013-05-14 12:25:00,59.3,59.31,59.18,59.19,20000.0,53.5409,53.5499,53.4325,53.4415,20000.0
2013-05-14 12:30:00,59.19,59.22,59.17,59.2,13000.0,53.4415,53.4686,53.4235,53.4506,13000.0
2013-05-14 12:35:00,59.22,59.31,59.22,59.31,15600.0,53.4686,53.5499,53.4686,53.5499,15600.0
2013-05-14 12:40:00,59.32,59.34,59.24,59.24,11000.0,53.5589,53.577,53.4867,53.4867,11000.0
2013-05-14 12:45:00,59.27,59.27,59.2,59.21,12000.0,53.5138,53.5138,53.4506,53.4596,12000.0
2013-05-14 12:50:00,59.22,59.22,59.16,59.16,13600.0,53.4686,53.4686,53.4145,53.4145,13600.0
2013-05-14 12:55:00,59.16,59.17,59.12,59.13,12500.0,53.4145,53.4235,53.3783,53.3874,12500.0
2013-05-14 13:00:00,59.14,59.17,59.14,59.17,17700.0,53.3964,53.4235,53.3964,53.4235,17700.0
2013-05-14 13:05:00,59.2,59.22,59.18,59.21,10000.0,53.4506,53.4686,53.4325,53.4596,10000.0
2013-05-14 13:10:00,59.23,59.26,59.11,59.11,11500.0,53.4777,53.5047,53.3693,53.3693,11500.0
2013-05-14 13:15:00,59.11,59.16,59.09,59.16,13500.0,53.3693,53.4145,53.3513,53.4145,13500.0
2013-05-14 13:20:00,59.16,59.16,59.11,59.12,19400.0,53.4145,53.4145,53.3693,53.3783,19400.0
2013-05-14 13:25:00,59.14,59.15,59.02,59.08,25300.0,53.3964,53.4054,53.288,53.3422,25300.0
2013-05-14 13:30:00,59.09,59.14,59.09,59.11,16500.0,53.3513,53.3964,53.3513,53.3693,16500.0
2013-05-14 13:35:00,59.13,59.15,59.12,59.15,18900.0,53.3874,53.4054,53.3783,53.4054,18900.0
2013-05-14 13:40:00,59.14,59.15,59.11,59.11,13200.0,53.3964,53.4054,53.3693,53.3693,13200.0
2013-05-14 13:45:00,59.12,59.15,59.1,59.13,12400.0,53.3783,53.4054,53.3603,53.3874,12400.0
2013-05-14 13:50:00,59.14,59.14,59.06,59.08,27300.0,53.3964,53.3964,53.3242,53.3422,27300.0
2013-05-14 13:55:00,59.08,59.09,59.01,59.08,18400.0,53.3422,53.3513,53.279,53.3422,18400.0
2013-05-14 14:00:00,59.08,59.12,59.06,59.08,20100.0,53.3422,53.3783,53.3242,53.3422,20100.0
2013-05-14 14:05:00,59.08,59.08,59.01,59.03,31900.0,53.3422,53.3422,53.279,53.2971,31900.0
2013-05-14 14:10:00,59.03,59.07,59.01,59.04,13100.0,53.2971,53.3332,53.279,53.3061,13100.0
2013-05-14 14:15:00,59.04,59.11,59.04,59.07,17500.0,53.3061,53.3693,53.3061,53.3332,17500.0
2013-05-14 14:20:00,59.07,59.07,59.02,59.05,8900.0,53.3332,53.3332,53.288,53.3151,8900.0
2013-05-14 14:25:00,59.05,59.06,58.98,59.01,19200.0,53.3151,53.3242,53.2519,53.279,19200.0
2013-05-14 14:30:00,59.02,59.04,58.98,59.02,27900.0,53.288,53.3061,53.2519,53.288,27900.0
2013-05-14 14:35:00,59.03,59.08,59.02,59.04,14000.0,53.2971,53.3422,53.288,53.3061,14000.0
2013-05-14 14:40:00,59.04,59.11,59.04,59.11,10900.0,53.3061,53.3693,53.3061,53.3693,10900.0
2013-05-14 14:45:00,59.1,59.1,59.01,59.01,18900.0,53.3603,53.3603,53.279,53.279,18900.0
2013-05-14 14:50:00,59.01,59.01,58.96,59.0,22000.0,53.279,53.279,53.2339,53.27,22000.0
2013-05-14 14:55:00,59.0,59.06,58.96,59.06,15100.0,53.27,53.3242,53.2339,53.3242,15100.0
2013-05-14 15:00:00,59.06,59.19,59.05,59.19,22400.0,53.3242,53.4415,53.3151,53.4415,22400.0
2013-05-14 15:05:00,59.18,59.18,59.16,59.18,13600.0,53.4325,53.4325,53.4145,53.4325,13600.0
2013-05-14 15:10:00,59.18,59.19,59.13,59.18,18000.0,53.4325,53.4415,53.3874,53.4325,18000.0
2013-05-14 15:15:00,59.18,59.18,59.13,59.15,13800.0,53.4325,53.4325,53.3874,53.4054,13800.0
2013-05-14 15:20:00,59.15,59.18,59.14,59.16,18900.0,53.4054,53.4325,53.3964,53.4145,18900.0
2013-05-14 15:25:00,59.16,59.21,59.16,59.21,23400.0,53.4145,53.4596,53.4145,53.4596,23400.0
2013-05-14 15:30:00,59.21,59.22,59.17,59.19,30400.0,53.4596,53.4686,53.4235,53.4415,30400.0
2013-05-14 15:35:00,59.2,59.22,59.18,59.19,29300.0,53.4506,53.4686,53.4325,53.4415,29300.0
2013-05-14 15:40:00,59.19,59.2,59.17,59.18,22500.0,53.4415,53.4506,53.4235,53.4325,22500.0
2013-05-14 15:45:00,59.18,59.21,59.16,59.21,43500.0,53.4325,53.4596,53.4145,53.4596,43500.0
2013-05-14 15:50:00,59.21,59.21,59.15,59.17,53200.0,53.4596,53.4596,53.4054,53.4235,53200.0
2013-05-14 15:55:00,59.17,59.18,59.1,59.12,112100.0,53.4235,53.4325,53.3603,53.3783,112100.0
2013-05-15 09:30:00,59.14,59.21,59.01,59.1,24600.0,53.3964,53.4596,53.279,53.3603,24600.0
2013-05-15 09:35:00,59.04,59.24,59.04,59.17,5600.0,53.3061,53.4867,53.3061,53.4235,5600.0
2013-05-15 09:40:00,59.17,59.32,59.17,59.24,14700.0,53.4235,53.5589,53.4235,53.4867,14700.0
2013-05-15 09:45:00,59.24,59.42,59.24,59.3,28300.0,53.4867,53.6492,53.4867,53.5409,28300.0
2013-05-15 09:50:00,59.3,59.34,59.27,59.34,212800.0,53.5409,53.577,53.5138,53.577,212800.0
2013-05-15 09:55:00,59.35,59.38,59.31,59.34,208700.0,53.586,53.6131,53.5499,53.577,208700.0
2013-05-15 10:00:00,59.34,59.34,59.27,59.29,7900.0,53.577,53.577,53.5138,53.5318,7900.0
2013-05-15 10:05:00,59.3,59.4,59.3,59.36,22700.0,53.5409,53.6311,53.5409,53.595,22700.0
2013-05-15 10:10:00,59.37,59.37,59.3,59.31,22800.0,53.6041,53.6041,53.5409,53.5499,22800.0
2013-05-15 10:15:00,59.32,59.4,59.27,59.38,27100.0,53.5589,53.6311,53.5138,53.6131,27100.0
2013-05-15 10:20:00,59.38,59.4,59.33,59.37,30500.0,53.6131,53.6311,53.5679,53.6041,30500.0
2013-05-15 10:25:00,59.37,59.39,59.31,59.36,13900.0,53.6041,53.6221,53.5499,53.595,13900.0
2013-05-15 10:30:00,59.34,59.38,59.33,59.36,26800.0,53.577,53.6131,53.5679,53.595,26800.0
2013-05-15 10:35:00,59.35,59.4,59.34,59.39,21800.0,53.586,53.6311,53.577,53.6221,21800.0
2013-05-15 10:40:00,59.39,59.45,59.34,59.35,20000.0,53.6221,53.6763,53.577,53.586,20000.0
2013-05-15 10:45:00,59.35,59.45,59.35,59.36,79400.0,53.586,53.6763,53.586,53.595,79400.0
2013-05-15 10:50:00,59.35,59.43,59.35,59.42,36600.0,53.586,53.6582,53.586,53.6492,36600.0
2013-05-15 10:55:00,59.4,59.46,59.39,59.43,24800.0,53.6311,53.6853,53.6221,53.6582,24800.0
2013-05-15 11:00:00,59.46,59.52,59.42,59.49,25700.0,53.6853,53.7395,53.6492,53.7124,25700.0
2013-05-15 11:05:00,59.49,59.52,59.48,59.48,62800.0,53.7124,53.7395,53.7034,53.7034,62800.0
2013-05-15 11:10:00,59.5,59.6,59.48,59.6,30400.0,53.7214,53.8117,53.7034,53.8117,30400.0
2013-05-15 11:15:00,59.6,59.67,59.58,59.67,20600.0,53.8117,53.8749,53.7937,53.8749,20600.0
2013-05-15 11:20:00,59.66,59.74,59.64,59.7,135700.0,53.8659,53.9381,53.8478,53.902,135700.0
2013-05-15 11:25:00,59.72,59.82,59.71,59.75,23500.0,53.9201,54.0104,53.911,53.9472,23500.0
2013-05-15 11:30:00,59.73,59.8,59.71,59.77,9300.0,53.9291,53.9923,53.911,53.9652,9300.0
2013-05-15 11:35:00,59.76,59.8,59.74,59.8,8200.0,53.9562,53.9923,53.9381,53.9923,8200.0
2013-05-15 11:40:00,59.79,59.82,59.75,59.76,13100.0,53.9833,54.0104,53.9472,53.9562,13100.0
2013-05-15 11:45:00,59.75,59.75,59.71,59.72,10000.0,53.9472,53.9472,53.911,53.9201,10000.0
2013-05-15 11:50:00,59.73,59.77,59.72,59.77,7800.0,53.9291,53.9652,53.9201,53.9652,7800.0
2013-05-15 11:55:00,59.78,59.88,59.77,59.88,14500.0,53.9742,54.0645,53.9652,54.0645,14500.0
2013-05-15 12:00:00,59.87,59.97,59.85,59.97,31100.0,54.0555,54.1458,54.0374,54.1458,31100.0
2013-05-15 12:05:00,59.96,59.99,59.93,59.97,17100.0,54.1368,54.1638,54.1097,54.1458,17100.0
2013-05-15 12:10:00,59.96,59.99,59.94,59.97,14900.0,54.1368,54.1638,54.1187,54.1458,14900.0
2013-05-15 12:15:00,59.97,59.98,59.92,59.96,16000.0,54.1458,54.1548,54.1006,54.1368,16000.0
2013-05-15 12:20:00,59.98,59.98,59.9,59.9,10800.0,54.1548,54.1548,54.0826,54.0826,10800.0
2013-05-15 12:25:00,59.9,59.91,59.87,59.88,10900.0,54.0826,54.0916,54.0555,54.0645,10900.0
2013-05-15 12:30:00,59.88,59.94,59.88,59.94,17300.0,54.0645,54.1187,54.0645,54.1187,17300.0
2013-05-15 12:35:00,59.94,59.95,59.89,59.9,16900.0,54.1187,54.1277,54.0736,54.0826,16900.0
2013-05-15 12:40:00,59.92,59.95,59.88,59.9,11900.0,54.1006,54.1277,54.0645,54.0826,11900.0
2013-05-15 12:45:00,59.9,59.92,59.88,59.89,14100.0,54.0826,54.1006,54.0645,54.0736,14100.0
2013-05-15 12:50:00,59.9,59.92,59.9,59.91,13500.0,54.0826,54.1006,54.0826,54.0916,13500.0
2013-05-15 12:55:00,59.91,59.91,59.86,59.88,12700.0,54.0916,54.0916,54.0465,54.0645,12700.0
2013-05-15 13:00:00,59.87,59.91,59.87,59.91,13800.0,54.0555,54.0916,54.0555,54.0916,13800.0
2013-05-15 13:05:00,59.91,59.92,59.9,59.92,13200.0,54.0916,54.1006,54.0826,54.1006,13200.0
2013-05-15 13:10:00,59.91,59.95,59.91,59.94,11000.0,54.0916,54.1277,54.0916,54.1187,11000.0
2013-05-15 13:15:00,59.95,59.95,59.91,59.92,18700.0,54.1277,54.1277,54.0916,54.1006,18700.0
2013-05-15 13:20:00,59.93,59.99,59.93,59.98,27900.0,54.1097,54.1638,54.1097,54.1548,27900.0
2013-05-15 13:25:00,59.99,60.06,59.98,60.05,41300.0,54.1638,54.227,54.1548,54.218,41300.0
2013-05-15 13:30:00,60.04,60.06,60.04,60.05,11600.0,54.209,54.227,54.209,54.218,11600.0
2013-05-15 13:35:00,60.06,60.09,60.05,60.07,26500.0,54.227,54.2541,54.218,54.2361,26500.0
2013-05-15 13:40:00,60.07,60.09,60.06,60.08,16600.0,54.2361,54.2541,54.227,54.2451,16600.0
2013-05-15 13:45:00,60.08,60.21,60.08,60.21,64200.0,54.2451,54.3625,54.2451,54.3625,64200.0
2013-05-15 13:50:00,60.21,60.49,60.2,60.47,142600.0,54.3625,54.6153,54.3534,54.5972,142600.0
2013-05-15 13:55:00,60.47,60.48,60.35,60.4,66900.0,54.5972,54.6063,54.4889,54.534,66900.0
2013-05-15 14:00:00,60.38,60.56,60.38,60.56,72000.0,54.516,54.6785,54.516,54.6785,72000.0
2013-05-15 14:05:00,60.56,60.7,60.54,60.7,48300.0,54.6785,54.8049,54.6604,54.8049,48300.0
2013-05-15 14:10:00,60.7,60.7,60.53,60.63,111500.0,54.8049,54.8049,54.6514,54.7417,111500.0
2013-05-15 14:15:00,60.61,60.62,60.45,60.46,34100.0,54.7236,54.7327,54.5792,54.5882,34100.0
2013-05-15 14:20:00,60.47,60.58,60.45,60.51,36400.0,54.5972,54.6965,54.5792,54.6333,36400.0
2013-05-15 14:25:00,60.52,60.68,60.52,60.67,40600.0,54.6424,54.7868,54.6424,54.7778,40600.0
2013-05-15 14:30:00,60.67,60.73,60.63,60.68,62300.0,54.7778,54.832,54.7417,54.7868,62300.0
2013-05-15 14:35:00,60.67,60.68,60.6,60.62,24500.0,54.7778,54.7868,54.7146,54.7327,24500.0
2013-05-15 14:40:00,60.62,60.65,60.59,60.59,24300.0,54.7327,54.7597,54.7056,54.7056,24300.0
2013-05-15 14:45:00,60.59,60.7,60.58,60.69,37400.0,54.7056,54.8049,54.6965,54.7959,37400.0
2013-05-15 14:50:00,60.69,60.81,60.64,60.81,70700.0,54.7959,54.9042,54.7507,54.9042,70700.0
2013-05-15 14:55:00,60.82,60.86,60.71,60.74,36100.0,54.9132,54.9493,54.8139,54.841,36100.0
2013-05-15 15:00:00,60.72,60.72,60.65,60.68,33200.0,54.8229,54.8229,54.7597,54.7868,33200.0
2013-05-15 15:05:00,60.68,60.72,60.67,60.67,52200.0,54.7868,54.8229,54.7778,54.7778,52200.0
2013-05-15 15:10:00,60.67,60.71,60.67,60.69,45200.0,54.7778,54.8139,54.7778,54.7959,45200.0
2013-05-15 15:15:00,60.68,60.68,60.5,60.5,34500.0,54.7868,54.7868,54.6243,54.6243,34500.0
2013-05-15 15:20:00,60.5,60.54,60.46,60.51,38100.0,54.6243,54.6604,54.5882,54.6333,38100.0
2013-05-15 15:25:00,60.51,60.55,60.5,60.53,36600.0,54.6333,54.6695,54.6243,54.6514,36600.0
2013-05-15 15:30:00,60.53,60.55,60.49,60.5,56000.0,54.6514,54.6695,54.6153,54.6243,56000.0
2013-05-15 15:35:00,60.5,60.58,60.5,60.52,70300.0,54.6243,54.6965,54.6243,54.6424,70300.0
2013-05-15 15:40:00,60.53,60.58,60.49,60.57,54100.0,54.6514,54.6965,54.6153,54.6875,54100.0
2013-05-15 15:45:00,60.56,60.66,60.56,60.66,61900.0,54.6785,54.7688,54.6785,54.7688,61900.0
2013-05-15 15:50:00,60.65,60.68,60.58,60.62,92800.0,54.7597,54.7868,54.6965,54.7327,92800.0
2013-05-15 15:55:00,60.62,60.68,60.58,60.59,114000.0,54.7327,54.7868,54.6965,54.7056,114000.0
2013-05-16 09:30:00,60.41,60.67,60.41,60.52,38700.0,54.5431,54.7778,54.5431,54.6424,38700.0
2013-05-16 09:35:00,60.52,60.9,60.5,60.88,31300.0,54.6424,54.9855,54.6243,54.9674,31300.0
2013-05-16 09:40:00,60.88,60.88,60.67,60.67,11000.0,54.9674,54.9674,54.7778,54.7778,11000.0
2013-05-16 09:45:00,60.68,60.74,60.66,60.71,14300.0,54.7868,54.841,54.7688,54.8139,14300.0
2013-05-16 09:50:00,60.68,60.72,60.67,60.68,29300.0,54.7868,54.8229,54.7778,54.7868,29300.0
2013-05-16 09:55:00,60.69,60.74,60.68,60.71,23600.0,54.7959,54.841,54.7868,54.8139,23600.0
2013-05-16 10:00:00,60.71,60.71,60.49,60.5,21900.0,54.8139,54.8139,54.6153,54.6243,21900.0
2013-05-16 10:05:00,60.5,60.53,60.4,60.44,34300.0,54.6243,54.6514,54.534,54.5701,34300.0
2013-05-16 10:10:00,60.42,60.48,60.37,60.45,21200.0,54.5521,54.6063,54.5069,54.5792,21200.0
2013-05-16 10:15:00,60.45,60.57,60.41,60.56,21000.0,54.5792,54.6875,54.5431,54.6785,21000.0
2013-05-16 10:20:00,60.57,60.57,60.48,60.48,20800.0,54.6875,54.6875,54.6063,54.6063,20800.0
2013-05-16 10:25:00,60.49,60.52,60.42,60.44,13300.0,54.6153,54.6424,54.5521,54.5701,13300.0
2013-05-16 10:30:00,60.44,60.47,60.33,60.33,26300.0,54.5701,54.5972,54.4708,54.4708,26300.0
2013-05-16 10:35:00,60.32,60.34,60.25,60.33,17800.0,54.4618,54.4799,54.3986,54.4708,17800.0
2013-05-16 10:40:00,60.31,60.38,60.19,60.21,16500.0,54.4528,54.516,54.3444,54.3625,16500.0
2013-05-16 10:45:00,60.21,60.27,60.13,60.18,15300.0,54.3625,54.4167,54.2902,54.3354,15300.0
2013-05-16 10:50:00,60.18,60.22,60.14,60.22,14000.0,54.3354,54.3715,54.2993,54.3715,14000.0
2013-05-16 10:55:00,60.23,60.34,60.23,60.24,15700.0,54.3805,54.4799,54.3805,54.3896,15700.0
2013-05-16 11:00:00,60.25,60.28,60.19,60.26,33700.0,54.3986,54.4257,54.3444,54.4076,33700.0
2013-05-16 11:05:00,60.26,60.27,60.21,60.22,20600.0,54.4076,54.4167,54.3625,54.3715,20600.0
2013-05-16 11:10:00,60.22,60.23,60.1,60.11,30400.0,54.3715,54.3805,54.2632,54.2722,30400.0
2013-05-16 11:15:00,60.12,60.24,60.12,60.15,32800.0,54.2812,54.3896,54.2812,54.3083,32800.0
2013-05-16 11:20:00,60.16,60.19,60.13,60.13,23000.0,54.3173,54.3444,54.2902,54.2902,23000.0
2013-05-16 11:25:00,60.14,60.18,60.13,60.18,31000.0,54.2993,54.3354,54.2902,54.3354,31000.0
2013-05-16 11:30:00,60.17,60.22,60.16,60.21,31200.0,54.3264,54.3715,54.3173,54.3625,31200.0
2013-05-16 11:35:00,60.22,60.24,60.2,60.2,19900.0,54.3715,54.3896,54.3534,54.3534,19900.0
2013-05-16 11:40:00,60.2,60.21,60.13,60.15,37000.0,54.3534,54.3625,54.2902,54.3083,37000.0
2013-05-16 11:45:00,60.16,60.25,60.15,60.2,37900.0,54.3173,54.3986,54.3083,54.3534,37900.0
2013-05-16 11:50:00,60.2,60.25,60.2,60.2,11600.0,54.3534,54.3986,54.3534,54.3534,11600.0
2013-05-16 11:55:00,60.2,60.27,60.19,60.2,22600.0,54.3534,54.4167,54.3444,54.3534,22600.0
2013-05-16 12:00:00,60.2,60.21,60.19,60.2,11400.0,54.3534,54.3625,54.3444,54.3534,11400.0
2013-05-16 12:05:00,60.2,60.23,60.19,60.23,19500.0,54.3534,54.3805,54.3444,54.3805,19500.0
2013-05-16 12:10:00,60.23,60.23,60.19,60.19,22700.0,54.3805,54.3805,54.3444,54.3444,22700.0
2013-05-16 12:15:00,60.2,60.31,60.19,60.28,17100.0,54.3534,54.4528,54.3444,54.4257,17100.0
2013-05-16 12:20:00,60.26,60.27,60.18,60.21,31100.0,54.4076,54.4167,54.3354,54.3625,31100.0
2013-05-16 12:25:00,60.2,60.24,60.19,60.22,17400.0,54.3534,54.3896,54.3444,54.3715,17400.0
2013-05-16 12:30:00,60.22,60.31,60.22,60.25,29900.0,54.3715,54.4528,54.3715,54.3986,29900.0
2013-05-16 12:35:00,60.25,60.29,60.24,60.26,16600.0,54.3986,54.4347,54.3896,54.4076,16600.0
2013-05-16 12:40:00,60.26,60.28,60.24,60.26,17200.0,54.4076,54.4257,54.3896,54.4076,17200.0
2013-05-16 12:45:00,60.26,60.27,60.25,60.26,18700.0,54.4076,54.4167,54.3986,54.4076,18700.0
2013-05-16 12:50:00,60.25,60.27,60.24,60.25,21200.0,54.3986,54.4167,54.3896,54.3986,21200.0
2013-05-16 12:55:00,60.25,60.27,60.24,60.25,11900.0,54.3986,54.4167,54.3896,54.3986,11900.0
2013-05-16 13:00:00,60.25,60.25,60.23,60.25,16800.0,54.3986,54.3986,54.3805,54.3986,16800.0
2013-05-16 13:05:00,60.25,60.29,60.24,60.25,19200.0,54.3986,54.4347,54.3896,54.3986,19200.0
2013-05-16 13:10:00,60.25,60.29,60.23,60.27,21100.0,54.3986,54.4347,54.3805,54.4167,21100.0
2013-05-16 13:15:00,60.27,60.27,60.24,60.25,19700.0,54.4167,54.4167,54.3896,54.3986,19700.0
2013-05-16 13:20:00,60.26,60.3,60.24,60.25,19600.0,54.4076,54.4437,54.3896,54.3986,19600.0
2013-05-16 13:25:00,60.26,60.28,60.24,60.26,11500.0,54.4076,54.4257,54.3896,54.4076,11500.0
2013-05-16 13:30:00,60.26,60.26,60.25,60.25,13300.0,54.4076,54.4076,54.3986,54.3986,13300.0
2013-05-16 13:35:00,60.26,60.29,60.26,60.29,26900.0,54.4076,54.4347,54.4076,54.4347,26900.0
2013-05-16 13:40:00,60.29,60.29,60.28,60.29,26200.0,54.4347,54.4347,54.4257,54.4347,26200.0
2013-05-16 13:45:00,60.29,60.32,60.28,60.3,33700.0,54.4347,54.4618,54.4257,54.4437,33700.0
2013-05-16 13:50:00,60.3,60.34,60.29,60.31,23500.0,54.4437,54.4799,54.4347,54.4528,23500.0
2013-05-16 13:55:00,60.3,60.32,60.27,60.3,227400.0,54.4437,54.4618,54.4167,54.4437,227400.0
2013-05-16 14:00:00,60.3,60.32,60.25,60.31,17600.0,54.4437,54.4618,54.3986,54.4528,17600.0
2013-05-16 14:05:00,60.31,60.33,60.31,60.32,25400.0,54.4528,54.4708,54.4528,54.4618,25400.0
2013-05-16 14:10:00,60.32,60.38,60.31,60.35,39100.0,54.4618,54.516,54.4528,54.4889,39100.0
2013-05-16 14:15:00,60.35,60.35,60.31,60.33,15900.0,54.4889,54.4889,54.4528,54.4708,15900.0
2013-05-16 14:20:00,60.35,60.37,60.31,60.31,21100.0,54.4889,54.5069,54.4528,54.4528,21100.0
2013-05-16 14:25:00,60.32,60.35,60.32,60.32,13100.0,54.4618,54.4889,54.4618,54.4618,13100.0
2013-05-16 14:30:00,60.32,60.33,60.29,60.32,24400.0,54.4618,54.4708,54.4347,54.4618,24400.0
2013-05-16 14:35:00,60.32,60.34,60.31,60.34,13400.0,54.4618,54.4799,54.4528,54.4799,13400.0
2013-05-16 14:40:00,60.33,60.34,60.31,60.32,29900.0,54.4708,54.4799,54.4528,54.4618,29900.0
2013-05-16 14:45:00,60.32,60.33,60.3,60.32,28200.0,54.4618,54.4708,54.4437,54.4618,28200.0
2013-05-16 14:50:00,60.32,60.33,60.3,60.32,23800.0,54.4618,54.4708,54.4437,54.4618,23800.0
2013-05-16 14:55:00,60.32,60.34,60.19,60.19,22700.0,54.4618,54.4799,54.3444,54.3444,22700.0
2013-05-16 15:00:00,60.2,60.21,60.14,60.16,29100.0,54.3534,54.3625,54.2993,54.3173,29100.0
2013-05-16 15:05:00,60.15,60.18,60.11,60.12,23800.0,54.3083,54.3354,54.2722,54.2812,23800.0
2013-05-16 15:10:00,60.11,60.12,60.03,60.04,22000.0,54.2722,54.2812,54.2,54.209,22000.0
2013-05-16 15:15:00,60.04,60.04,59.92,59.93,25600.0,54.209,54.209,54.1006,54.1097,25600.0
2013-05-16 15:20:00,59.93,60.04,59.92,60.03,54500.0,54.1097,54.209,54.1006,54.2,54500.0
2013-05-16 15:25:00,60.03,60.06,60.0,60.04,26300.0,54.2,54.227,54.1729,54.209,26300.0
2013-05-16 15:30:00,60.04,60.05,59.97,60.01,36900.0,54.209,54.218,54.1458,54.1819,36900.0
2013-05-16 15:35:00,60.01,60.01,59.93,59.95,36600.0,54.1819,54.1819,54.1097,54.1277,36600.0
2013-05-16 15:40:00,59.94,59.98,59.93,59.94,25200.0,54.1187,54.1548,54.1097,54.1187,25200.0
2013-05-16 15:45:00,59.95,60.02,59.94,60.02,85600.0,54.1277,54.1909,54.1187,54.1909,85600.0
2013-05-16 15:50:00,60.01,60.03,59.89,59.89,98100.0,54.1819,54.2,54.0736,54.0736,98100.0
2013-05-16 15:55:00,59.9,59.93,59.84,59.86,145900.0,54.0826,54.1097,54.0284,54.0465,145900.0
2013-05-17 09:30:00,59.96,60.12,59.8,59.86,205000.0,54.1368,54.2812,53.9923,54.0465,205000.0
2013-05-17 09:35:00,59.83,59.92,59.68,59.68,28100.0,54.0194,54.1006,53.884,53.884,28100.0
2013-05-17 09:40:00,59.7,59.72,59.51,59.56,26700.0,53.902,53.9201,53.7305,53.7756,26700.0
2013-05-17 09:45:00,59.56,59.56,59.47,59.47,17300.0,53.7756,53.7756,53.6943,53.6943,17300.0
2013-05-17 09:50:00,59.47,59.78,59.47,59.74,28600.0,53.6943,53.9742,53.6943,53.9381,28600.0
2013-05-17 09:55:00,59.79,59.79,59.69,59.75,12200.0,53.9833,53.9833,53.893,53.9472,12200.0
2013-05-17 10:00:00,59.75,59.98,59.75,59.97,23400.0,53.9472,54.1548,53.9472,54.1458,23400.0
2013-05-17 10:05:00,59.97,60.16,59.97,60.11,17400.0,54.1458,54.3173,54.1458,54.2722,17400.0
2013-05-17 10:10:00,60.11,60.15,59.99,59.99,11400.0,54.2722,54.3083,54.1638,54.1638,11400.0
2013-05-17 10:15:00,59.99,60.07,59.97,59.99,14300.0,54.1638,54.2361,54.1458,54.1638,14300.0
2013-05-17 10:20:00,59.99,60.09,59.98,60.09,10200.0,54.1638,54.2541,54.1548,54.2541,10200.0
2013-05-17 10:25:00,60.09,60.14,60.07,60.12,14500.0,54.2541,54.2993,54.2361,54.2812,14500.0
2013-05-17 10:30:00,60.13,60.17,60.05,60.05,12500.0,54.2902,54.3264,54.218,54.218,12500.0
2013-05-17 10:35:00,60.05,60.12,60.05,60.07,16200.0,54.218,54.2812,54.218,54.2361,16200.0
2013-05-17 10:40:00,60.07,60.16,60.07,60.15,17100.0,54.2361,54.3173,54.2361,54.3083,17100.0
2013-05-17 10:45:00,60.16,60.16,60.03,60.07,15000.0,54.3173,54.3173,54.2,54.2361,15000.0
2013-05-17 10:50:00,60.08,60.22,60.07,60.19,36700.0,54.2451,54.3715,54.2361,54.3444,36700.0
2013-05-17 10:55:00,60.2,60.31,60.2,60.24,17400.0,54.3534,54.4528,54.3534,54.3896,17400.0
2013-05-17 11:00:00,60.25,60.25,60.18,60.18,18600.0,54.3986,54.3986,54.3354,54.3354,18600.0
2013-05-17 11:05:00,60.18,60.25,60.13,60.25,37200.0,54.3354,54.3986,54.2902,54.3986,37200.0
2013-05-17 11:10:00,60.24,60.3,60.15,60.3,16300.0,54.3896,54.4437,54.3083,54.4437,16300.0
2013-05-17 11:15:00,60.3,60.36,60.3,60.32,18400.0,54.4437,54.4979,54.4437,54.4618,18400.0
2013-05-17 11:20:00,60.32,60.32,60.25,60.28,11400.0,54.4618,54.4618,54.3986,54.4257,11400.0
2013-05-17 11:25:00,60.28,60.41,60.28,60.4,24300.0,54.4257,54.5431,54.4257,54.534,24300.0
2013-05-17 11:30:00,60.4,60.42,60.37,60.42,15700.0,54.534,54.5521,54.5069,54.5521,15700.0
2013-05-17 11:35:00,60.44,60.48,60.42,60.42,12300.0,54.5701,54.6063,54.5521,54.5521,12300.0
2013-05-17 11:40:00,60.43,60.43,60.32,60.32,13500.0,54.5611,54.5611,54.4618,54.4618,13500.0
2013-05-17 11:45:00,60.3,60.32,60.29,60.32,15800.0,54.4437,54.4618,54.4347,54.4618,15800.0
2013-05-17 11:50:00,60.31,60.46,60.3,60.46,21200.0,54.4528,54.5882,54.4437,54.5882,21200.0
2013-05-17 11:55:00,60.44,60.48,60.4,60.47,55200.0,54.5701,54.6063,54.534,54.5972,55200.0
2013-05-17 12:00:00,60.49,60.49,60.39,60.39,16000.0,54.6153,54.6153,54.525,54.525,16000.0
2013-05-17 12:05:00,60.39,60.4,60.37,60.37,12900.0,54.525,54.534,54.5069,54.5069,12900.0
2013-05-17 12:10:00,60.37,60.37,60.28,60.28,18600.0,54.5069,54.5069,54.4257,54.4257,18600.0
2013-05-17 12:15:00,60.29,60.33,60.25,60.26,9200.0,54.4347,54.4708,54.3986,54.4076,9200.0
2013-05-17 12:20:00,60.25,60.32,60.22,60.32,19500.0,54.3986,54.4618,54.3715,54.4618,19500.0
2013-05-17 12:25:00,60.32,60.37,60.25,60.26,18400.0,54.4618,54.5069,54.3986,54.4076,18400.0
2013-05-17 12:30:00,60.27,60.29,60.25,60.28,14600.0,54.4167,54.4347,54.3986,54.4257,14600.0
2013-05-17 12:35:00,60.29,60.34,60.27,60.31,14200.0,54.4347,54.4799,54.4167,54.4528,14200.0
2013-05-17 12:40:00,60.31,60.31,60.24,60.25,6200.0,54.4528,54.4528,54.3896,54.3986,6200.0
2013-05-17 12:45:00,60.24,60.25,60.22,60.22,7700.0,54.3896,54.3986,54.3715,54.3715,7700.0
2013-05-17 12:50:00,60.24,60.35,60.23,60.34,19500.0,54.3896,54.4889,54.3805,54.4799,19500.0
2013-05-17 12:55:00,60.34,60.34,60.24,60.28,9200.0,54.4799,54.4799,54.3896,54.4257,9200.0
2013-05-17 13:00:00,60.29,60.35,60.28,60.28,10000.0,54.4347,54.4889,54.4257,54.4257,10000.0
2013-05-17 13:05:00,60.27,60.31,60.17,60.18,18100.0,54.4167,54.4528,54.3264,54.3354,18100.0
2013-05-17 13:10:00,60.19,60.3,60.19,60.3,5800.0,54.3444,54.4437,54.3444,54.4437,5800.0
2013-05-17 13:15:00,60.31,60.31,60.23,60.23,21000.0,54.4528,54.4528,54.3805,54.3805,21000.0
2013-05-17 13:20:00,60.24,60.25,60.18,60.24,7700.0,54.3896,54.3986,54.3354,54.3896,7700.0
2013-05-17 13:25:00,60.25,60.25,60.18,60.18,7300.0,54.3986,54.3986,54.3354,54.3354,7300.0
2013-05-17 13:30:00,60.18,60.22,60.15,60.21,9400.0,54.3354,54.3715,54.3083,54.3625,9400.0
2013-05-17 13:35:00,60.22,60.28,60.2,60.22,13500.0,54.3715,54.4257,54.3534,54.3715,13500.0
2013-05-17 13:40:00,60.22,60.25,60.21,60.25,5400.0,54.3715,54.3986,54.3625,54.3986,5400.0
2013-05-17 13:45:00,60.25,60.32,60.24,60.25,20400.0,54.3986,54.4618,54.3896,54.3986,20400.0
2013-05-17 13:50:00,60.25,60.27,60.21,60.22,12900.0,54.3986,54.4167,54.3625,54.3715,12900.0
2013-05-17 13:55:00,60.22,60.23,60.2,60.23,11800.0,54.3715,54.3805,54.3534,54.3805,11800.0
2013-05-17 14:00:00,60.23,60.27,60.23,60.26,10300.0,54.3805,54.4167,54.3805,54.4076,10300.0
2013-05-17 14:05:00,60.28,60.31,60.24,60.24,18200.0,54.4257,54.4528,54.3896,54.3896,18200.0
2013-05-17 14:10:00,60.25,60.26,60.21,60.21,9300.0,54.3986,54.4076,54.3625,54.3625,9300.0
2013-05-17 14:15:00,60.2,60.28,60.2,60.27,6400.0,54.3534,54.4257,54.3534,54.4167,6400.0
2013-05-17 14:20:00,60.27,60.3,60.25,60.29,13500.0,54.4167,54.4437,54.3986,54.4347,13500.0
2013-05-17 14:25:00,60.29,60.31,60.23,60.23,20200.0,54.4347,54.4528,54.3805,54.3805,20200.0
2013-05-17 14:30:00,60.24,60.32,60.24,60.27,13900.0,54.3896,54.4618,54.3896,54.4167,13900.0
2013-05-17 14:35:00,60.28,60.3,60.26,60.28,11800.0,54.4257,54.4437,54.4076,54.4257,11800.0
2013-05-17 14:40:00,60.3,60.31,60.23,60.31,8200.0,54.4437,54.4528,54.3805,54.4528,8200.0
2013-05-17 14:45:00,60.33,60.38,60.33,60.37,24500.0,54.4708,54.516,54.4708,54.5069,24500.0
2013-05-17 14:50:00,60.37,60.37,60.32,60.37,22000.0,54.5069,54.5069,54.4618,54.5069,22000.0
2013-05-17 14:55:00,60.37,60.41,60.34,60.41,29300.0,54.5069,54.5431,54.4799,54.5431,29300.0
2013-05-17 15:00:00,60.42,60.59,60.42,60.59,51100.0,54.5521,54.7056,54.5521,54.7056,51100.0
2013-05-17 15:05:00,60.6,60.62,60.58,60.62,21500.0,54.7146,54.7327,54.6965,54.7327,21500.0
2013-05-17 15:10:00,60.61,60.62,60.59,60.6,59800.0,54.7236,54.7327,54.7056,54.7146,59800.0
2013-05-17 15:15:00,60.6,60.61,60.59,60.6,46500.0,54.7146,54.7236,54.7056,54.7146,46500.0
2013-05-17 15:20:00,60.6,60.7,60.59,60.7,77700.0,54.7146,54.8049,54.7056,54.8049,77700.0
2013-05-17 15:25:00,60.71,60.72,60.69,60.71,53800.0,54.8139,54.8229,54.7959,54.8139,53800.0
2013-05-17 15:30:00,60.71,60.79,60.71,60.78,116700.0,54.8139,54.8861,54.8139,54.8771,116700.0
2013-05-17 15:35:00,60.78,60.83,60.69,60.69,91900.0,54.8771,54.9223,54.7959,54.7959,91900.0
2013-05-17 15:40:00,60.69,60.75,60.66,60.69,24700.0,54.7959,54.85,54.7688,54.7959,24700.0
2013-05-17 15:45:00,60.66,60.72,60.66,60.68,54000.0,54.7688,54.8229,54.7688,54.7868,54000.0
2013-05-17 15:50:00,60.68,60.68,60.58,60.64,65000.0,54.7868,54.7868,54.6965,54.7507,65000.0
2013-05-17 15:55:00,60.64,60.64,60.59,60.63,114600.0,54.7507,54.7507,54.7056,54.7417,114600.0
2013-05-20 09:30:00,60.34,60.59,60.11,60.37,22400.0,54.4799,54.7056,54.2722,54.5069,22400.0
2013-05-20 09:35:00,60.38,60.59,60.29,60.59,13000.0,54.516,54.7056,54.4347,54.7056,13000.0
2013-05-20 09:40:00,60.59,60.75,60.55,60.7,20800.0,54.7056,54.85,54.6695,54.8049,20800.0
2013-05-20 09:45:00,60.7,60.72,60.25,60.25,18400.0,54.8049,54.8229,54.3986,54.3986,18400.0
2013-05-20 09:50:00,60.23,60.33,60.18,60.32,24700.0,54.3805,54.4708,54.3354,54.4618,24700.0
2013-05-20 09:55:00,60.32,60.34,60.28,60.31,26200.0,54.4618,54.4799,54.4257,54.4528,26200.0
2013-05-20 10:00:00,60.32,60.35,60.27,60.27,27300.0,54.4618,54.4889,54.4167,54.4167,27300.0
2013-05-20 10:05:00,60.25,60.33,60.24,60.24,33000.0,54.3986,54.4708,54.3896,54.3896,33000.0
2013-05-20 10:10:00,60.24,60.27,60.2,60.25,19800.0,54.3896,54.4167,54.3534,54.3986,19800.0
2013-05-20 10:15:00,60.24,60.39,60.23,60.3,26700.0,54.3896,54.525,54.3805,54.4437,26700.0
2013-05-20 10:20:00,60.3,60.3,60.2,60.3,11900.0,54.4437,54.4437,54.3534,54.4437,11900.0
2013-05-20 10:25:00,60.3,60.3,60.22,60.22,8000.0,54.4437,54.4437,54.3715,54.3715,8000.0
2013-05-20 10:30:00,60.21,60.21,60.15,60.15,17400.0,54.3625,54.3625,54.3083,54.3083,17400.0
2013-05-20 10:35:00,60.14,60.14,60.08,60.08,19700.0,54.2993,54.2993,54.2451,54.2451,19700.0
2013-05-20 10:40:00,60.08,60.2,60.08,60.18,25900.0,54.2451,54.3534,54.2451,54.3354,25900.0
2013-05-20 10:45:00,60.17,60.18,60.03,60.04,13200.0,54.3264,54.3354,54.2,54.209,13200.0
2013-05-20 10:50:00,60.03,60.03,59.96,59.97,13300.0,54.2,54.2,54.1368,54.1458,13300.0
2013-05-20 10:55:00,59.96,59.98,59.89,59.96,17400.0,54.1368,54.1548,54.0736,54.1368,17400.0
2013-05-20 11:00:00,59.97,60.11,59.95,60.09,20800.0,54.1458,54.2722,54.1277,54.2541,20800.0
2013-05-20 11:05:00,60.09,60.13,60.04,60.13,28300.0,54.2541,54.2902,54.209,54.2902,28300.0
2013-05-20 11:10:00,60.12,60.28,60.12,60.22,35800.0,54.2812,54.4257,54.2812,54.3715,35800.0
2013-05-20 11:15:00,60.23,60.23,60.14,60.15,25500.0,54.3805,54.3805,54.2993,54.3083,25500.0
2013-05-20 11:20:00,60.15,60.15,60.06,60.07,9000.0,54.3083,54.3083,54.227,54.2361,9000.0
2013-05-20 11:25:00,60.06,60.06,59.96,59.97,22000.0,54.227,54.227,54.1368,54.1458,22000.0
2013-05-20 11:30:00,59.97,60.01,59.96,59.98,17900.0,54.1458,54.1819,54.1368,54.1548,17900.0
2013-05-20 11:35:00,59.97,60.01,59.94,59.94,15400.0,54.1458,54.1819,54.1187,54.1187,15400.0
2013-05-20 11:40:00,59.94,59.97,59.93,59.96,9200.0,54.1187,54.1458,54.1097,54.1368,9200.0
2013-05-20 11:45:00,59.96,60.0,59.96,59.97,6400.0,54.1368,54.1729,54.1368,54.1458,6400.0
2013-05-20 11:50:00,59.95,59.98,59.92,59.93,14200.0,54.1277,54.1548,54.1006,54.1097,14200.0
2013-05-20 11:55:00,59.93,59.94,59.9,59.91,12900.0,54.1097,54.1187,54.0826,54.0916,12900.0
2013-05-20 12:00:00,59.89,59.91,59.8,59.88,25600.0,54.0736,54.0916,53.9923,54.0645,25600.0
2013-05-20 12:05:00,59.88,59.94,59.87,59.94,11900.0,54.0645,54.1187,54.0555,54.1187,11900.0
2013-05-20 12:10:00,59.93,59.94,59.89,59.89,13400.0,54.1097,54.1187,54.0736,54.0736,13400.0
2013-05-20 12:15:00,59.89,59.9,59.85,59.88,12800.0,54.0736,54.0826,54.0374,54.0645,12800.0
2013-05-20 12:20:00,59.86,59.88,59.83,59.86,10100.0,54.0465,54.0645,54.0194,54.0465,10100.0
2013-05-20 12:25:00,59.87,59.88,59.84,59.86,29300.0,54.0555,54.0645,54.0284,54.0465,29300.0
2013-05-20 12:30:00,59.86,59.9,59.79,59.79,20500.0,54.0465,54.0826,53.9833,53.9833,20500.0
2013-05-20 12:35:00,59.78,59.78,59.64,59.67,33600.0,53.9742,53.9742,53.8478,53.8749,33600.0
2013-05-20 12:40:00,59.67,59.69,59.64,59.65,24400.0,53.8749,53.893,53.8478,53.8569,24400.0
2013-05-20 12:45:00,59.64,59.65,59.56,59.57,30600.0,53.8478,53.8569,53.7756,53.7846,30600.0
2013-05-20 12:50:00,59.57,59.68,59.57,59.68,11900.0,53.7846,53.884,53.7846,53.884,11900.0
2013-05-20 12:55:00,59.68,59.73,59.64,59.65,14900.0,53.884,53.9291,53.8478,53.8569,14900.0
2013-05-20 13:00:00,59.65,59.65,59.6,59.62,18200.0,53.8569,53.8569,53.8117,53.8298,18200.0
2013-05-20 13:05:00,59.62,59.66,59.61,59.66,45700.0,53.8298,53.8659,53.8207,53.8659,45700.0
2013-05-20 13:10:00,59.67,59.75,59.67,59.75,16200.0,53.8749,53.9472,53.8749,53.9472,16200.0
2013-05-20 13:15:00,59.76,59.79,59.65,59.66,17300.0,53.9562,53.9833,53.8569,53.8659,17300.0
2013-05-20 13:20:00,59.65,59.67,59.6,59.65,16200.0,53.8569,53.8749,53.8117,53.8569,16200.0
2013-05-20 13:25:00,59.64,59.67,59.62,59.67,9400.0,53.8478,53.8749,53.8298,53.8749,9400.0
2013-05-20 13:30:00,59.68,59.78,59.66,59.78,12500.0,53.884,53.9742,53.8659,53.9742,12500.0
2013-05-20 13:35:00,59.78,59.78,59.65,59.69,12900.0,53.9742,53.9742,53.8569,53.893,12900.0
2013-05-20 13:40:00,59.66,59.66,59.56,59.56,13200.0,53.8659,53.8659,53.7756,53.7756,13200.0
2013-05-20 13:45:00,59.56,59.62,59.53,59.57,17200.0,53.7756,53.8298,53.7485,53.7846,17200.0
2013-05-20 13:50:00,59.57,59.7,59.57,59.7,18700.0,53.7846,53.902,53.7846,53.902,18700.0
2013-05-20 13:55:00,59.68,59.7,59.61,59.64,20000.0,53.884,53.902,53.8207,53.8478,20000.0
2013-05-20 14:00:00,59.67,59.67,59.53,59.56,22100.0,53.8749,53.8749,53.7485,53.7756,22100.0
2013-05-20 14:05:00,59.56,59.67,59.56,59.67,18800.0,53.7756,53.8749,53.7756,53.8749,18800.0
2013-05-20 14:10:00,59.67,59.74,59.65,59.74,14400.0,53.8749,53.9381,53.8569,53.9381,14400.0
2013-05-20 14:15:00,59.74,59.76,59.67,59.67,19300.0,53.9381,53.9562,53.8749,53.8749,19300.0
2013-05-20 14:20:00,59.67,59.67,59.62,59.65,24800.0,53.8749,53.8749,53.8298,53.8569,24800.0
2013-05-20 14:25:00,59.65,59.66,59.61,59.66,14900.0,53.8569,53.8659,53.8207,53.8659,14900.0
2013-05-20 14:30:00,59.67,59.69,59.63,59.63,13000.0,53.8749,53.893,53.8388,53.8388,13000.0
2013-05-20 14:35:00,59.63,59.67,59.62,59.65,18400.0,53.8388,53.8749,53.8298,53.8569,18400.0
2013-05-20 14:40:00,59.65,59.66,59.63,59.63,15700.0,53.8569,53.8659,53.8388,53.8388,15700.0
2013-05-20 14:45:00,59.63,59.64,59.61,59.63,17400.0,53.8388,53.8478,53.8207,53.8388,17400.0
2013-05-20 14:50:00,59.64,59.68,59.63,59.64,12000.0,53.8478,53.884,53.8388,53.8478,12000.0
2013-05-20 14:55:00,59.65,59.66,59.58,59.6,25400.0,53.8569,53.8659,53.7937,53.8117,25400.0
2013-05-20 15:00:00,59.6,59.64,59.59,59.61,26800.0,53.8117,53.8478,53.8027,53.8207,26800.0
2013-05-20 15:05:00,59.61,59.61,59.57,59.58,25300.0,53.8207,53.8207,53.7846,53.7937,25300.0
2013-05-20 15:10:00,59.59,59.69,59.58,59.69,17700.0,53.8027,53.893,53.7937,53.893,17700.0
2013-05-20 15:15:00,59.69,59.7,59.64,59.64,29700.0,53.893,53.902,53.8478,53.8478,29700.0
2013-05-20 15:20:00,59.64,59.64,59.57,59.58,19700.0,53.8478,53.8478,53.7846,53.7937,19700.0
2013-05-20 15:25:00,59.57,59.63,59.52,59.63,23400.0,53.7846,53.8388,53.7395,53.8388,23400.0
2013-05-20 15:30:00,59.63,59.67,59.63,59.64,20500.0,53.8388,53.8749,53.8388,53.8478,20500.0
2013-05-20 15:35:00,59.65,59.65,59.54,59.56,26500.0,53.8569,53.8569,53.7575,53.7756,26500.0
2013-05-20 15:40:00,59.56,59.62,59.55,59.62,21500.0,53.7756,53.8298,53.7666,53.8298,21500.0
2013-05-20 15:45:00,59.62,59.65,59.56,59.63,48500.0,53.8298,53.8569,53.7756,53.8388,48500.0
2013-05-20 15:50:00,59.62,59.63,59.54,59.55,44000.0,53.8298,53.8388,53.7575,53.7666,44000.0
2013-05-20 15:55:00,59.55,59.65,59.54,59.65,82300.0,53.7666,53.8569,53.7575,53.8569,82300.0
2013-05-21 09:30:00,59.64,60.0,59.6,59.81,36800.0,53.8478,54.1729,53.8117,54.0013,36800.0
2013-05-21 09:35:00,59.81,59.83,59.64,59.66,18700.0,54.0013,54.0194,53.8478,53.8659,18700.0
2013-05-21 09:40:00,59.66,59.73,59.65,59.72,18300.0,53.8659,53.9291,53.8569,53.9201,18300.0
2013-05-21 09:45:00,59.71,59.73,59.62,59.68,19500.0,53.911,53.9291,53.8298,53.884,19500.0
2013-05-21 09:50:00,59.67,59.67,59.35,59.37,89700.0,53.8749,53.8749,53.586,53.6041,89700.0
2013-05-21 09:55:00,59.36,59.37,59.22,59.26,42100.0,53.595,53.6041,53.4686,53.5047,42100.0
2013-05-21 10:00:00,59.26,59.36,59.25,59.36,26600.0,53.5047,53.595,53.4957,53.595,26600.0
2013-05-21 10:05:00,59.37,59.42,59.3,59.3,25600.0,53.6041,53.6492,53.5409,53.5409,25600.0
2013-05-21 10:10:00,59.29,59.31,59.14,59.17,31300.0,53.5318,53.5499,53.3964,53.4235,31300.0
2013-05-21 10:15:00,59.17,59.23,59.09,59.1,32200.0,53.4235,53.4777,53.3513,53.3603,32200.0
2013-05-21 10:20:00,59.1,59.1,58.96,59.07,72700.0,53.3603,53.3603,53.2339,53.3332,72700.0
2013-05-21 10:25:00,59.08,59.16,59.04,59.13,56800.0,53.3422,53.4145,53.3061,53.3874,56800.0
2013-05-21 10:30:00,59.14,59.16,59.04,59.05,31400.0,53.3964,53.4145,53.3061,53.3151,31400.0
2013-05-21 10:35:00,59.05,59.06,58.82,58.82,78700.0,53.3151,53.3242,53.1075,53.1075,78700.0
2013-05-21 10:40:00,58.82,58.84,58.44,58.46,211100.0,53.1075,53.1255,52.7644,52.7824,211100.0
2013-05-21 10:45:00,58.46,58.88,58.38,58.87,122100.0,52.7824,53.1616,52.7102,53.1526,122100.0
2013-05-21 10:50:00,58.87,59.03,58.81,58.98,35100.0,53.1526,53.2971,53.0984,53.2519,35100.0
2013-05-21 10:55:00,58.98,59.1,58.98,59.02,24200.0,53.2519,53.3603,53.2519,53.288,24200.0
2013-05-21 11:00:00,59.01,59.01,58.91,58.97,129800.0,53.279,53.279,53.1887,53.2429,129800.0
2013-05-21 11:05:00,58.97,58.98,58.86,58.89,34600.0,53.2429,53.2519,53.1436,53.1707,34600.0
2013-05-21 11:10:00,58.89,58.91,58.84,58.91,49300.0,53.1707,53.1887,53.1255,53.1887,49300.0
2013-05-21 11:15:00,58.91,58.92,58.88,58.91,35900.0,53.1887,53.1978,53.1616,53.1887,35900.0
2013-05-21 11:20:00,58.89,58.91,58.8,58.86,37900.0,53.1707,53.1887,53.0894,53.1436,37900.0
2013-05-21 11:25:00,58.88,58.91,58.86,58.86,33100.0,53.1616,53.1887,53.1436,53.1436,33100.0
2013-05-21 11:30:00,58.87,58.91,58.86,58.9,51700.0,53.1526,53.1887,53.1436,53.1797,51700.0
2013-05-21 11:35:00,58.91,59.03,58.89,59.03,60200.0,53.1887,53.2971,53.1707,53.2971,60200.0
2013-05-21 11:40:00,59.03,59.24,59.0,59.24,39700.0,53.2971,53.4867,53.27,53.4867,39700.0
2013-05-21 11:45:00,59.24,59.25,59.1,59.12,41800.0,53.4867,53.4957,53.3603,53.3783,41800.0
2013-05-21 11:50:00,59.1,59.16,58.96,58.98,16600.0,53.3603,53.4145,53.2339,53.2519,16600.0
2013-05-21 11:55:00,58.97,59.07,58.93,59.07,17500.0,53.2429,53.3332,53.2068,53.3332,17500.0
2013-05-21 12:00:00,59.08,59.11,58.81,58.81,54000.0,53.3422,53.3693,53.0984,53.0984,54000.0
2013-05-21 12:05:00,58.81,58.82,58.65,58.77,57000.0,53.0984,53.1075,52.954,53.0623,57000.0
2013-05-21 12:10:00,58.79,58.85,58.68,58.71,45000.0,53.0804,53.1346,52.9811,53.0082,45000.0
2013-05-21 12:15:00,58.75,58.81,58.63,58.63,30100.0,53.0443,53.0984,52.9359,52.9359,30100.0
2013-05-21 12:20:00,58.63,58.65,58.41,58.41,79500.0,52.9359,52.954,52.7373,52.7373,79500.0
2013-05-21 12:25:00,58.4,58.47,58.23,58.41,170600.0,52.7283,52.7915,52.5748,52.7373,170600.0
2013-05-21 12:30:00,58.43,58.59,58.38,58.56,43500.0,52.7553,52.8998,52.7102,52.8727,43500.0
2013-05-21 12:35:00,58.55,58.62,58.46,58.49,44200.0,52.8637,52.9269,52.7824,52.8095,44200.0
2013-05-21 12:40:00,58.51,58.62,58.5,58.61,33900.0,52.8276,52.9269,52.8186,52.9179,33900.0
2013-05-21 12:45:00,58.62,58.64,58.57,58.59,86700.0,52.9269,52.945,52.8818,52.8998,86700.0
2013-05-21 12:50:00,58.59,58.6,58.51,58.59,42000.0,52.8998,52.9088,52.8276,52.8998,42000.0
2013-05-21 12:55:00,58.6,58.62,58.45,58.5,26700.0,52.9088,52.9269,52.7734,52.8186,26700.0
2013-05-21 13:00:00,58.49,58.53,58.4,58.53,26800.0,52.8095,52.8456,52.7283,52.8456,26800.0
2013-05-21 13:05:00,58.55,58.55,58.11,58.13,130100.0,52.8637,52.8637,52.4664,52.4845,130100.0
2013-05-21 13:10:00,58.11,58.29,58.07,58.29,48300.0,52.4664,52.6289,52.4303,52.6289,48300.0
2013-05-21 13:15:00,58.31,58.5,58.3,58.33,41100.0,52.647,52.8186,52.638,52.6651,41100.0
2013-05-21 13:20:00,58.32,58.39,58.15,58.3,41500.0,52.656,52.7192,52.5025,52.638,41500.0
2013-05-21 13:25:00,58.31,58.4,58.3,58.35,27900.0,52.647,52.7283,52.638,52.6831,27900.0
2013-05-21 13:30:00,58.34,58.35,58.26,58.31,19800.0,52.6741,52.6831,52.6019,52.647,19800.0
2013-05-21 13:35:00,58.31,58.35,58.26,58.28,18100.0,52.647,52.6831,52.6019,52.6199,18100.0
2013-05-21 13:40:00,58.28,58.35,58.27,58.31,20000.0,52.6199,52.6831,52.6109,52.647,20000.0
2013-05-21 13:45:00,58.31,58.35,58.31,58.33,27800.0,52.647,52.6831,52.647,52.6651,27800.0
2013-05-21 13:50:00,58.32,58.34,58.19,58.28,44600.0,52.656,52.6741,52.5387,52.6199,44600.0
2013-05-21 13:55:00,58.28,58.28,58.22,58.26,39200.0,52.6199,52.6199,52.5657,52.6019,39200.0
2013-05-21 14:00:00,58.26,58.32,58.22,58.32,67400.0,52.6019,52.656,52.5657,52.656,67400.0
2013-05-21 14:05:00,58.33,58.34,58.23,58.26,44500.0,52.6651,52.6741,52.5748,52.6019,44500.0
2013-05-21 14:10:00,58.27,58.32,58.21,58.28,58300.0,52.6109,52.656,52.5567,52.6199,58300.0
2013-05-21 14:15:00,58.27,58.35,58.26,58.26,46700.0,52.6109,52.6831,52.6019,52.6019,46700.0
2013-05-21 14:20:00,58.25,58.37,58.21,58.34,83900.0,52.5928,52.7012,52.5567,52.6741,83900.0
2013-05-21 14:25:00,58.34,58.41,58.3,58.3,103100.0,52.6741,52.7373,52.638,52.638,103100.0
2013-05-21 14:30:00,58.3,58.35,58.22,58.22,113200.0,52.638,52.6831,52.5657,52.5657,113200.0
2013-05-21 14:35:00,58.22,58.28,58.12,58.14,53700.0,52.5657,52.6199,52.4755,52.4935,53700.0
2013-05-21 14:40:00,58.14,58.28,58.14,58.28,46800.0,52.4935,52.6199,52.4935,52.6199,46800.0
2013-05-21 14:45:00,58.27,58.3,58.16,58.22,68300.0,52.6109,52.638,52.5116,52.5657,68300.0
2013-05-21 14:50:00,58.22,58.27,58.2,58.26,32600.0,52.5657,52.6109,52.5477,52.6019,32600.0
2013-05-21 14:55:00,58.26,58.28,58.22,58.28,37100.0,52.6019,52.6199,52.5657,52.6199,37100.0
2013-05-21 15:00:00,58.27,58.36,58.23,58.24,62200.0,52.6109,52.6921,52.5748,52.5838,62200.0
2013-05-21 15:05:00,58.24,58.36,58.24,58.31,34200.0,52.5838,52.6921,52.5838,52.647,34200.0
2013-05-21 15:10:00,58.32,58.35,58.25,58.33,56000.0,52.656,52.6831,52.5928,52.6651,56000.0
2013-05-21 15:15:00,58.33,58.33,58.16,58.17,61600.0,52.6651,52.6651,52.5116,52.5206,61600.0
2013-05-21 15:20:00,58.17,58.18,57.98,57.98,155400.0,52.5206,52.5296,52.3491,52.3491,155400.0
2013-05-21 15:25:00,57.96,58.22,57.96,58.2,79700.0,52.331,52.5657,52.331,52.5477,79700.0
2013-05-21 15:30:00,58.2,58.21,57.86,57.86,116500.0,52.5477,52.5567,52.2407,52.2407,116500.0
2013-05-21 15:35:00,57.86,57.98,57.85,57.9,148500.0,52.2407,52.3491,52.2317,52.2768,148500.0
2013-05-21 15:40:00,57.9,58.01,57.86,57.96,136900.0,52.2768,52.3761,52.2407,52.331,136900.0
2013-05-21 15:45:00,57.97,57.98,57.88,57.88,115600.0,52.34,52.3491,52.2588,52.2588,115600.0
2013-05-21 15:50:00,57.87,58.02,57.87,57.98,158600.0,52.2497,52.3852,52.2497,52.3491,158600.0
2013-05-21 15:55:00,57.98,57.99,57.78,57.88,280800.0,52.3491,52.3581,52.1685,52.2588,280800.0
2013-05-22 09:30:00,58.94,60.5,58.84,59.98,235000.0,53.2158,54.6243,53.1255,54.1548,235000.0
2013-05-22 09:35:00,59.99,60.29,59.65,59.94,391100.0,54.1638,54.4347,53.8569,54.1187,391100.0
2013-05-22 09:40:00,59.93,60.95,59.93,60.33,272000.0,54.1097,55.0306,54.1097,54.4708,272000.0
2013-05-22 09:45:00,60.28,60.58,60.19,60.41,214400.0,54.4257,54.6965,54.3444,54.5431,214400.0
2013-05-22 09:50:00,60.43,60.46,60.23,60.26,143200.0,54.5611,54.5882,54.3805,54.4076,143200.0
2013-05-22 09:55:00,60.26,60.3,60.06,60.07,123500.0,54.4076,54.4437,54.227,54.2361,123500.0
2013-05-22 10:00:00,60.07,60.21,59.99,60.05,179600.0,54.2361,54.3625,54.1638,54.218,179600.0
2013-05-22 10:05:00,60.05,60.05,59.89,60.02,225300.0,54.218,54.218,54.0736,54.1909,225300.0
2013-05-22 10:10:00,60.02,60.37,60.0,60.25,131500.0,54.1909,54.5069,54.1729,54.3986,131500.0
2013-05-22 10:15:00,60.27,60.42,60.16,60.18,86000.0,54.4167,54.5521,54.3173,54.3354,86000.0
2013-05-22 10:20:00,60.19,60.68,60.16,60.6,91800.0,54.3444,54.7868,54.3173,54.7146,91800.0
2013-05-22 10:25:00,60.6,60.65,60.44,60.51,89500.0,54.7146,54.7597,54.5701,54.6333,89500.0
2013-05-22 10:30:00,60.49,60.5,60.15,60.15,75900.0,54.6153,54.6243,54.3083,54.3083,75900.0
2013-05-22 10:35:00,60.15,60.24,60.0,60.23,109700.0,54.3083,54.3896,54.1729,54.3805,109700.0
2013-05-22 10:40:00,60.23,60.36,60.1,60.34,65800.0,54.3805,54.4979,54.2632,54.4799,65800.0
2013-05-22 10:45:00,60.35,60.36,60.19,60.24,42300.0,54.4889,54.4979,54.3444,54.3896,42300.0
2013-05-22 10:50:00,60.26,60.35,60.16,60.2,59000.0,54.4076,54.4889,54.3173,54.3534,59000.0
2013-05-22 10:55:00,60.22,60.23,60.08,60.09,110200.0,54.3715,54.3805,54.2451,54.2541,110200.0
2013-05-22 11:00:00,60.08,60.18,60.07,60.07,93500.0,54.2451,54.3354,54.2361,54.2361,93500.0
2013-05-22 11:05:00,60.09,60.26,60.05,60.1,84700.0,54.2541,54.4076,54.218,54.2632,84700.0
2013-05-22 11:10:00,60.1,60.23,60.04,60.2,65900.0,54.2632,54.3805,54.209,54.3534,65900.0
2013-05-22 11:15:00,60.19,60.34,60.17,60.17,99800.0,54.3444,54.4799,54.3264,54.3264,99800.0
2013-05-22 11:20:00,60.19,60.24,60.11,60.23,122400.0,54.3444,54.3896,54.2722,54.3805,122400.0
2013-05-22 11:25:00,60.23,60.32,60.23,60.32,94000.0,54.3805,54.4618,54.3805,54.4618,94000.0
2013-05-22 11:30:00,60.34,60.45,60.25,60.26,53200.0,54.4799,54.5792,54.3986,54.4076,53200.0
2013-05-22 11:35:00,60.26,60.29,60.19,60.19,68200.0,54.4076,54.4347,54.3444,54.3444,68200.0
2013-05-22 11:40:00,60.2,60.24,60.07,60.2,45600.0,54.3534,54.3896,54.2361,54.3534,45600.0
2013-05-22 11:45:00,60.21,60.25,60.18,60.2,54600.0,54.3625,54.3986,54.3354,54.3534,54600.0
2013-05-22 11:50:00,60.2,60.43,60.2,60.43,56400.0,54.3534,54.5611,54.3534,54.5611,56400.0
2013-05-22 11:55:00,60.43,60.5,60.29,60.29,87000.0,54.5611,54.6243,54.4347,54.4347,87000.0
2013-05-22 12:00:00,60.3,60.38,60.26,60.3,67500.0,54.4437,54.516,54.4076,54.4437,67500.0
2013-05-22 12:05:00,60.31,60.32,60.22,60.28,47200.0,54.4528,54.4618,54.3715,54.4257,47200.0
2013-05-22 12:10:00,60.28,60.33,60.2,60.33,42000.0,54.4257,54.4708,54.3534,54.4708,42000.0
2013-05-22 12:15:00,60.33,60.33,60.22,60.29,46200.0,54.4708,54.4708,54.3715,54.4347,46200.0
2013-05-22 12:20:00,60.29,60.34,60.23,60.31,38400.0,54.4347,54.4799,54.3805,54.4528,38400.0
2013-05-22 12:25:00,60.3,60.36,60.18,60.3,63100.0,54.4437,54.4979,54.3354,54.4437,63100.0
2013-05-22 12:30:00,60.29,60.29,60.03,60.05,69500.0,54.4347,54.4347,54.2,54.218,69500.0
2013-05-22 12:35:00,60.06,60.07,59.86,59.99,73500.0,54.227,54.2361,54.0465,54.1638,73500.0
2013-05-22 12:40:00,59.99,60.1,59.86,60.08,25100.0,54.1638,54.2632,54.0465,54.2451,25100.0
2013-05-22 12:45:00,60.08,60.2,60.05,60.05,22500.0,54.2451,54.3534,54.218,54.218,22500.0
2013-05-22 12:50:00,60.07,60.11,60.04,60.08,34000.0,54.2361,54.2722,54.209,54.2451,34000.0
2013-05-22 12:55:00,60.09,60.12,60.01,60.06,44700.0,54.2541,54.2812,54.1819,54.227,44700.0
2013-05-22 13:00:00,60.08,60.08,59.96,60.0,22800.0,54.2451,54.2451,54.1368,54.1729,22800.0
2013-05-22 13:05:00,59.99,59.99,59.88,59.89,44000.0,54.1638,54.1638,54.0645,54.0736,44000.0
2013-05-22 13:10:00,59.87,59.9,59.63,59.66,39100.0,54.0555,54.0826,53.8388,53.8659,39100.0
2013-05-22 13:15:00,59.67,59.79,59.56,59.79,75300.0,53.8749,53.9833,53.7756,53.9833,75300.0
2013-05-22 13:20:00,59.79,59.98,59.79,59.89,48000.0,53.9833,54.1548,53.9833,54.0736,48000.0
2013-05-22 13:25:00,59.88,59.89,59.73,59.78,40700.0,54.0645,54.0736,53.9291,53.9742,40700.0
2013-05-22 13:30:00,59.79,59.81,59.44,59.48,63400.0,53.9833,54.0013,53.6673,53.7034,63400.0
2013-05-22 13:35:00,59.47,59.64,59.43,59.64,51100.0,53.6943,53.8478,53.6582,53.8478,51100.0
2013-05-22 13:40:00,59.65,59.69,59.25,59.25,63500.0,53.8569,53.893,53.4957,53.4957,63500.0
2013-05-22 13:45:00,59.26,59.3,59.06,59.2,84300.0,53.5047,53.5409,53.3242,53.4506,84300.0
2013-05-22 13:50:00,59.19,59.39,59.18,59.3,79500.0,53.4415,53.6221,53.4325,53.5409,79500.0
2013-05-22 13:55:00,59.31,59.56,59.31,59.44,29000.0,53.5499,53.7756,53.5499,53.6673,29000.0
2013-05-22 14:00:00,59.44,59.52,59.1,59.1,53000.0,53.6673,53.7395,53.3603,53.3603,53000.0
2013-05-22 14:05:00,59.1,59.18,58.89,59.04,77200.0,53.3603,53.4325,53.1707,53.3061,77200.0
2013-05-22 14:10:00,59.04,59.12,58.88,58.99,94700.0,53.3061,53.3783,53.1616,53.261,94700.0
2013-05-22 14:15:00,58.97,59.18,58.92,59.01,63200.0,53.2429,53.4325,53.1978,53.279,63200.0
2013-05-22 14:20:00,59.0,59.12,58.85,59.09,68100.0,53.27,53.3783,53.1346,53.3513,68100.0
2013-05-22 14:25:00,59.07,59.07,58.96,58.99,108900.0,53.3332,53.3332,53.2339,53.261,108900.0
2013-05-22 14:30:00,58.98,59.02,58.72,58.75,120800.0,53.2519,53.288,53.0172,53.0443,120800.0
2013-05-22 14:35:00,58.76,58.86,58.68,58.83,104000.0,53.0533,53.1436,52.9811,53.1165,104000.0
2013-05-22 14:40:00,58.83,59.01,58.83,58.98,39700.0,53.1165,53.279,53.1165,53.2519,39700.0
2013-05-22 14:45:00,58.98,59.07,58.86,59.05,75100.0,53.2519,53.3332,53.1436,53.3151,75100.0
2013-05-22 14:50:00,59.06,59.11,58.99,59.01,61800.0,53.3242,53.3693,53.261,53.279,61800.0
2013-05-22 14:55:00,59.01,59.01,58.9,58.91,46400.0,53.279,53.279,53.1797,53.1887,46400.0
2013-05-22 15:00:00,58.91,58.92,58.83,58.85,72600.0,53.1887,53.1978,53.1165,53.1346,72600.0
2013-05-22 15:05:00,58.85,58.86,58.82,58.84,82300.0,53.1346,53.1436,53.1075,53.1255,82300.0
2013-05-22 15:10:00,58.85,58.85,58.64,58.64,99300.0,53.1346,53.1346,52.945,52.945,99300.0
2013-05-22 15:15:00,58.64,58.76,58.56,58.73,143100.0,52.945,53.0533,52.8727,53.0262,143100.0
2013-05-22 15:20:00,58.73,58.73,58.37,58.38,129300.0,53.0262,53.0262,52.7012,52.7102,129300.0
2013-05-22 15:25:00,58.38,58.45,58.21,58.22,94000.0,52.7102,52.7734,52.5567,52.5657,94000.0
2013-05-22 15:30:00,58.22,58.42,58.16,58.17,155300.0,52.5657,52.7463,52.5116,52.5206,155300.0
2013-05-22 15:35:00,58.17,58.23,58.06,58.08,148000.0,52.5206,52.5748,52.4213,52.4393,148000.0
2013-05-22 15:40:00,58.08,58.44,58.05,58.4,122800.0,52.4393,52.7644,52.4123,52.7283,122800.0
2013-05-22 15:45:00,58.4,58.58,58.35,58.53,244800.0,52.7283,52.8908,52.6831,52.8456,244800.0
2013-05-22 15:50:00,58.53,58.53,58.37,58.39,266500.0,52.8456,52.8456,52.7012,52.7192,266500.0
2013-05-22 15:55:00,58.39,58.67,58.38,58.63,337900.0,52.7192,52.972,52.7102,52.9359,337900.0
2013-05-23 09:30:00,58.12,58.36,57.33,58.22,127600.0,52.4755,52.6921,51.7622,52.5657,127600.0
2013-05-23 09:35:00,58.21,58.47,58.03,58.47,100100.0,52.5567,52.7915,52.3942,52.7915,100100.0
2013-05-23 09:40:00,58.43,58.45,58.22,58.37,104200.0,52.7553,52.7734,52.5657,52.7012,104200.0
2013-05-23 09:45:00,58.36,58.52,58.35,58.49,66100.0,52.6921,52.8366,52.6831,52.8095,66100.0
2013-05-23 09:50:00,58.5,58.55,58.45,58.47,146900.0,52.8186,52.8637,52.7734,52.7915,146900.0
2013-05-23 09:55:00,58.46,58.67,58.46,58.61,65800.0,52.7824,52.972,52.7824,52.9179,65800.0
2013-05-23 10:00:00,58.63,58.76,58.48,58.72,66800.0,52.9359,53.0533,52.8005,53.0172,66800.0
2013-05-23 10:05:00,58.72,58.83,58.72,58.78,73300.0,53.0172,53.1165,53.0172,53.0714,73300.0
2013-05-23 10:10:00,58.76,58.83,58.59,58.66,105400.0,53.0533,53.1165,52.8998,52.963,105400.0
2013-05-23 10:15:00,58.66,58.68,58.48,58.49,71400.0,52.963,52.9811,52.8005,52.8095,71400.0
2013-05-23 10:20:00,58.48,58.59,58.43,58.54,62800.0,52.8005,52.8998,52.7553,52.8547,62800.0
2013-05-23 10:25:00,58.55,58.68,58.53,58.65,69000.0,52.8637,52.9811,52.8456,52.954,69000.0
2013-05-23 10:30:00,58.66,58.71,58.56,58.65,99800.0,52.963,53.0082,52.8727,52.954,99800.0
2013-05-23 10:35:00,58.65,58.66,58.57,58.64,51200.0,52.954,52.963,52.8818,52.945,51200.0
2013-05-23 10:40:00,58.62,58.69,58.62,58.65,60000.0,52.9269,52.9901,52.9269,52.954,60000.0
2013-05-23 10:45:00,58.65,58.75,58.63,58.65,36500.0,52.954,53.0443,52.9359,52.954,36500.0
2013-05-23 10:50:00,58.65,58.71,58.63,58.64,88800.0,52.954,53.0082,52.9359,52.945,88800.0
2013-05-23 10:55:00,58.63,58.65,58.52,58.53,41400.0,52.9359,52.954,52.8366,52.8456,41400.0
2013-05-23 11:00:00,58.53,58.67,58.53,58.54,44600.0,52.8456,52.972,52.8456,52.8547,44600.0
2013-05-23 11:05:00,58.55,58.67,58.55,58.64,46600.0,52.8637,52.972,52.8637,52.945,46600.0
2013-05-23 11:10:00,58.63,58.73,58.62,58.66,43900.0,52.9359,53.0262,52.9269,52.963,43900.0
2013-05-23 11:15:00,58.65,58.68,58.58,58.61,24600.0,52.954,52.9811,52.8908,52.9179,24600.0
2013-05-23 11:20:00,58.63,58.77,58.62,58.69,30300.0,52.9359,53.0623,52.9269,52.9901,30300.0
2013-05-23 11:25:00,58.69,58.79,58.69,58.78,57700.0,52.9901,53.0804,52.9901,53.0714,57700.0
2013-05-23 11:30:00,58.79,58.81,58.66,58.67,61900.0,53.0804,53.0984,52.963,52.972,61900.0
2013-05-23 11:35:00,58.67,58.71,58.67,58.69,56900.0,52.972,53.0082,52.972,52.9901,56900.0
2013-05-23 11:40:00,58.69,58.72,58.66,58.71,95500.0,52.9901,53.0172,52.963,53.0082,95500.0
2013-05-23 11:45:00,58.71,58.82,58.7,58.82,74000.0,53.0082,53.1075,52.9991,53.1075,74000.0
2013-05-23 11:50:00,58.83,58.88,58.81,58.82,55400.0,53.1165,53.1616,53.0984,53.1075,55400.0
2013-05-23 11:55:00,58.82,58.9,58.74,58.89,28600.0,53.1075,53.1797,53.0352,53.1707,28600.0
2013-05-23 12:00:00,58.9,58.96,58.81,58.83,47900.0,53.1797,53.2339,53.0984,53.1165,47900.0
2013-05-23 12:05:00,58.83,58.97,58.83,58.93,28900.0,53.1165,53.2429,53.1165,53.2068,28900.0
2013-05-23 12:10:00,58.92,58.99,58.92,58.96,33900.0,53.1978,53.261,53.1978,53.2339,33900.0
2013-05-23 12:15:00,58.95,58.96,58.88,58.88,42400.0,53.2248,53.2339,53.1616,53.1616,42400.0
2013-05-23 12:20:00,58.88,58.94,58.84,58.92,21100.0,53.1616,53.2158,53.1255,53.1978,21100.0
2013-05-23 12:25:00,58.91,59.0,58.91,58.95,26300.0,53.1887,53.27,53.1887,53.2248,26300.0
2013-05-23 12:30:00,58.94,58.97,58.89,58.96,20600.0,53.2158,53.2429,53.1707,53.2339,20600.0
2013-05-23 12:35:00,58.96,58.97,58.87,58.92,24900.0,53.2339,53.2429,53.1526,53.1978,24900.0
2013-05-23 12:40:00,58.94,58.99,58.9,58.99,40300.0,53.2158,53.261,53.1797,53.261,40300.0
2013-05-23 12:45:00,58.99,59.0,58.93,58.93,26300.0,53.261,53.27,53.2068,53.2068,26300.0
2013-05-23 12:50:00,58.92,58.95,58.88,58.94,24600.0,53.1978,53.2248,53.1616,53.2158,24600.0
2013-05-23 12:55:00,58.94,58.96,58.89,58.94,27200.0,53.2158,53.2339,53.1707,53.2158,27200.0
2013-05-23 13:00:00,58.95,58.98,58.93,58.95,22000.0,53.2248,53.2519,53.2068,53.2248,22000.0
2013-05-23 13:05:00,58.93,58.98,58.88,58.92,15300.0,53.2068,53.2519,53.1616,53.1978,15300.0
2013-05-23 13:10:00,58.9,58.93,58.89,58.93,21100.0,53.1797,53.2068,53.1707,53.2068,21100.0
2013-05-23 13:15:00,58.93,58.97,58.91,58.91,15800.0,53.2068,53.2429,53.1887,53.1887,15800.0
2013-05-23 13:20:00,58.92,58.96,58.89,58.93,21800.0,53.1978,53.2339,53.1707,53.2068,21800.0
2013-05-23 13:25:00,58.92,58.93,58.88,58.89,37900.0,53.1978,53.2068,53.1616,53.1707,37900.0
2013-05-23 13:30:00,58.89,58.9,58.85,58.87,26600.0,53.1707,53.1797,53.1346,53.1526,26600.0
2013-05-23 13:35:00,58.86,58.92,58.85,58.91,20600.0,53.1436,53.1978,53.1346,53.1887,20600.0
2013-05-23 13:40:00,58.91,58.97,58.91,58.93,28200.0,53.1887,53.2429,53.1887,53.2068,28200.0
2013-05-23 13:45:00,58.93,58.94,58.88,58.92,23100.0,53.2068,53.2158,53.1616,53.1978,23100.0
2013-05-23 13:50:00,58.93,58.93,58.87,58.87,19600.0,53.2068,53.2068,53.1526,53.1526,19600.0
2013-05-23 13:55:00,58.87,58.94,58.87,58.94,28200.0,53.1526,53.2158,53.1526,53.2158,28200.0
2013-05-23 14:00:00,58.94,58.99,58.9,58.94,68300.0,53.2158,53.261,53.1797,53.2158,68300.0
2013-05-23 14:05:00,58.93,58.95,58.91,58.94,29900.0,53.2068,53.2248,53.1887,53.2158,29900.0
2013-05-23 14:10:00,58.94,59.09,58.92,59.06,50900.0,53.2158,53.3513,53.1978,53.3242,50900.0
2013-05-23 14:15:00,59.07,59.21,59.07,59.16,61800.0,53.3332,53.4596,53.3332,53.4145,61800.0
2013-05-23 14:20:00,59.15,59.16,59.05,59.16,17900.0,53.4054,53.4145,53.3151,53.4145,17900.0
2013-05-23 14:25:00,59.16,59.16,59.07,59.07,23100.0,53.4145,53.4145,53.3332,53.3332,23100.0
2013-05-23 14:30:00,59.06,59.07,58.96,58.96,34700.0,53.3242,53.3332,53.2339,53.2339,34700.0
2013-05-23 14:35:00,58.96,59.0,58.96,58.97,30800.0,53.2339,53.27,53.2339,53.2429,30800.0
2013-05-23 14:40:00,58.97,59.02,58.97,58.98,118100.0,53.2429,53.288,53.2429,53.2519,118100.0
2013-05-23 14:45:00,58.98,59.03,58.96,58.99,43200.0,53.2519,53.2971,53.2339,53.261,43200.0
2013-05-23 14:50:00,59.0,59.01,58.93,58.96,30700.0,53.27,53.279,53.2068,53.2339,30700.0
2013-05-23 14:55:00,58.97,59.03,58.96,59.01,29700.0,53.2429,53.2971,53.2339,53.279,29700.0
2013-05-23 15:00:00,59.02,59.02,58.94,58.95,31900.0,53.288,53.288,53.2158,53.2248,31900.0
2013-05-23 15:05:00,58.95,58.98,58.9,58.94,49200.0,53.2248,53.2519,53.1797,53.2158,49200.0
2013-05-23 15:10:00,58.94,58.96,58.85,58.86,56000.0,53.2158,53.2339,53.1346,53.1436,56000.0
2013-05-23 15:15:00,58.86,58.87,58.72,58.79,52500.0,53.1436,53.1526,53.0172,53.0804,52500.0
2013-05-23 15:20:00,58.78,58.92,58.78,58.86,60400.0,53.0714,53.1978,53.0714,53.1436,60400.0
2013-05-23 15:25:00,58.86,58.93,58.83,58.89,38500.0,53.1436,53.2068,53.1165,53.1707,38500.0
2013-05-23 15:30:00,58.89,58.9,58.79,58.79,127300.0,53.1707,53.1797,53.0804,53.0804,127300.0
2013-05-23 15:35:00,58.81,58.88,58.75,58.81,67500.0,53.0984,53.1616,53.0443,53.0984,67500.0
2013-05-23 15:40:00,58.81,58.83,58.75,58.75,56900.0,53.0984,53.1165,53.0443,53.0443,56900.0
2013-05-23 15:45:00,58.74,58.84,58.72,58.8,78400.0,53.0352,53.1255,53.0172,53.0894,78400.0
2013-05-23 15:50:00,58.8,58.81,58.78,58.8,104200.0,53.0894,53.0984,53.0714,53.0894,104200.0
2013-05-23 15:55:00,58.8,58.81,58.73,58.76,163800.0,53.0894,53.0984,53.0262,53.0533,163800.0
2013-05-24 09:30:00,58.16,58.43,57.97,57.98,110300.0,52.5116,52.7553,52.34,52.3491,110300.0
2013-05-24 09:35:00,57.98,58.13,57.98,58.02,36100.0,52.3491,52.4845,52.3491,52.3852,36100.0
2013-05-24 09:40:00,57.96,58.09,57.87,57.96,104800.0,52.331,52.4484,52.2497,52.331,104800.0
2013-05-24 09:45:00,57.96,58.06,57.82,57.84,49900.0,52.331,52.4213,52.2046,52.2226,49900.0
2013-05-24 09:50:00,57.83,57.88,57.71,57.85,44800.0,52.2136,52.2588,52.1053,52.2317,44800.0
2013-05-24 09:55:00,57.85,57.86,57.72,57.75,54400.0,52.2317,52.2407,52.1143,52.1414,54400.0
2013-05-24 10:00:00,57.75,57.79,57.43,57.45,61000.0,52.1414,52.1775,51.8525,51.8705,61000.0
2013-05-24 10:05:00,57.43,57.83,57.39,57.79,68500.0,51.8525,52.2136,51.8164,52.1775,68500.0
2013-05-24 10:10:00,57.82,57.82,57.74,57.75,43100.0,52.2046,52.2046,52.1324,52.1414,43100.0
2013-05-24 10:15:00,57.78,57.89,57.73,57.75,58400.0,52.1685,52.2678,52.1233,52.1414,58400.0
2013-05-24 10:20:00,57.75,57.9,57.73,57.83,26500.0,52.1414,52.2768,52.1233,52.2136,26500.0
2013-05-24 10:25:00,57.83,57.98,57.77,57.96,44200.0,52.2136,52.3491,52.1594,52.331,44200.0
2013-05-24 10:30:00,57.98,58.08,57.97,58.0,40700.0,52.3491,52.4393,52.34,52.3671,40700.0
2013-05-24 10:35:00,57.98,58.23,57.96,58.2,43500.0,52.3491,52.5748,52.331,52.5477,43500.0
2013-05-24 10:40:00,58.21,58.29,58.16,58.27,38100.0,52.5567,52.6289,52.5116,52.6109,38100.0
2013-05-24 10:45:00,58.27,58.34,58.1,58.1,34600.0,52.6109,52.6741,52.4574,52.4574,34600.0
2013-05-24 10:50:00,58.1,58.14,58.08,58.12,59900.0,52.4574,52.4935,52.4393,52.4755,59900.0
2013-05-24 10:55:00,58.12,58.12,58.05,58.09,27600.0,52.4755,52.4755,52.4123,52.4484,27600.0
2013-05-24 11:00:00,58.09,58.09,57.97,57.98,15100.0,52.4484,52.4484,52.34,52.3491,15100.0
2013-05-24 11:05:00,58.0,58.07,57.99,58.07,13400.0,52.3671,52.4303,52.3581,52.4303,13400.0
2013-05-24 11:10:00,58.09,58.1,58.01,58.05,22700.0,52.4484,52.4574,52.3761,52.4123,22700.0
2013-05-24 11:15:00,58.05,58.09,58.03,58.07,25100.0,52.4123,52.4484,52.3942,52.4303,25100.0
2013-05-24 11:20:00,58.07,58.1,58.05,58.05,22600.0,52.4303,52.4574,52.4123,52.4123,22600.0
2013-05-24 11:25:00,58.05,58.1,58.05,58.07,40500.0,52.4123,52.4574,52.4123,52.4303,40500.0
2013-05-24 11:30:00,58.07,58.1,58.04,58.08,22500.0,52.4303,52.4574,52.4032,52.4393,22500.0
2013-05-24 11:35:00,58.09,58.22,58.08,58.22,133500.0,52.4484,52.5657,52.4393,52.5657,133500.0
2013-05-24 11:40:00,58.23,58.32,58.22,58.23,136800.0,52.5748,52.656,52.5657,52.5748,136800.0
2013-05-24 11:45:00,58.23,58.29,58.22,58.29,17600.0,52.5748,52.6289,52.5657,52.6289,17600.0
2013-05-24 11:50:00,58.29,58.3,58.22,58.28,19800.0,52.6289,52.638,52.5657,52.6199,19800.0
2013-05-24 11:55:00,58.29,58.29,58.22,58.22,10100.0,52.6289,52.6289,52.5657,52.5657,10100.0
2013-05-24 12:00:00,58.21,58.35,58.21,58.29,25400.0,52.5567,52.6831,52.5567,52.6289,25400.0
2013-05-24 12:05:00,58.28,58.3,58.24,58.3,43700.0,52.6199,52.638,52.5838,52.638,43700.0
2013-05-24 12:10:00,58.29,58.34,58.26,58.34,44200.0,52.6289,52.6741,52.6019,52.6741,44200.0
2013-05-24 12:15:00,58.34,58.34,58.2,58.2,214400.0,52.6741,52.6741,52.5477,52.5477,214400.0
2013-05-24 12:20:00,58.2,58.31,58.2,58.28,635500.0,52.5477,52.647,52.5477,52.6199,635500.0
2013-05-24 12:25:00,58.28,58.28,58.17,58.17,112700.0,52.6199,52.6199,52.5206,52.5206,112700.0
2013-05-24 12:30:00,58.16,58.16,58.13,58.13,26200.0,52.5116,52.5116,52.4845,52.4845,26200.0
2013-05-24 12:35:00,58.13,58.15,57.95,57.97,61600.0,52.4845,52.5025,52.322,52.34,61600.0
2013-05-24 12:40:00,57.97,58.0,57.95,57.95,32800.0,52.34,52.3671,52.322,52.322,32800.0
2013-05-24 12:45:00,57.95,58.01,57.94,57.98,25100.0,52.322,52.3761,52.3129,52.3491,25100.0
2013-05-24 12:50:00,57.98,58.02,57.98,57.98,36800.0,52.3491,52.3852,52.3491,52.3491,36800.0
2013-05-24 12:55:00,57.98,58.01,57.98,58.0,32300.0,52.3491,52.3761,52.3491,52.3671,32300.0
2013-05-24 13:00:00,58.0,58.02,57.97,57.98,21400.0,52.3671,52.3852,52.34,52.3491,21400.0
2013-05-24 13:05:00,57.98,58.01,57.97,57.98,16900.0,52.3491,52.3761,52.34,52.3491,16900.0
2013-05-24 13:10:00,57.98,58.02,57.95,57.97,25200.0,52.3491,52.3852,52.322,52.34,25200.0
2013-05-24 13:15:00,57.98,58.16,57.98,58.09,33500.0,52.3491,52.5116,52.3491,52.4484,33500.0
2013-05-24 13:20:00,58.08,58.18,58.03,58.09,29400.0,52.4393,52.5296,52.3942,52.4484,29400.0
2013-05-24 13:25:00,58.08,58.09,57.99,58.0,26700.0,52.4393,52.4484,52.3581,52.3671,26700.0
2013-05-24 13:30:00,58.0,58.02,57.98,58.01,22900.0,52.3671,52.3852,52.3491,52.3761,22900.0
2013-05-24 13:35:00,58.0,58.02,57.93,57.93,22400.0,52.3671,52.3852,52.3039,52.3039,22400.0
2013-05-24 13:40:00,57.93,57.96,57.93,57.94,18900.0,52.3039,52.331,52.3039,52.3129,18900.0
2013-05-24 13:45:00,57.93,58.01,57.93,57.95,15400.0,52.3039,52.3761,52.3039,52.322,15400.0
2013-05-24 13:50:00,57.95,57.95,57.88,57.89,24600.0,52.322,52.322,52.2588,52.2678,24600.0
2013-05-24 13:55:00,57.89,57.96,57.88,57.96,37600.0,52.2678,52.331,52.2588,52.331,37600.0
2013-05-24 14:00:00,57.96,58.0,57.95,57.95,19200.0,52.331,52.3671,52.322,52.322,19200.0
2013-05-24 14:05:00,57.95,57.97,57.84,57.86,42600.0,52.322,52.34,52.2226,52.2407,42600.0
2013-05-24 14:10:00,57.85,57.87,57.8,57.87,20100.0,52.2317,52.2497,52.1865,52.2497,20100.0
2013-05-24 14:15:00,57.87,57.94,57.86,57.89,21300.0,52.2497,52.3129,52.2407,52.2678,21300.0
2013-05-24 14:20:00,57.9,57.9,57.82,57.85,17900.0,52.2768,52.2768,52.2046,52.2317,17900.0
2013-05-24 14:25:00,57.84,57.85,57.83,57.84,14100.0,52.2226,52.2317,52.2136,52.2226,14100.0
2013-05-24 14:30:00,57.83,57.84,57.72,57.74,24400.0,52.2136,52.2226,52.1143,52.1324,24400.0
2013-05-24 14:35:00,57.74,57.75,57.72,57.75,21400.0,52.1324,52.1414,52.1143,52.1414,21400.0
2013-05-24 14:40:00,57.75,57.79,57.68,57.7,59800.0,52.1414,52.1775,52.0782,52.0962,59800.0
2013-05-24 14:45:00,57.71,57.72,57.59,57.59,57600.0,52.1053,52.1143,51.9969,51.9969,57600.0
2013-05-24 14:50:00,57.59,57.61,57.54,57.56,55200.0,51.9969,52.015,51.9518,51.9698,55200.0
2013-05-24 14:55:00,57.55,57.57,57.5,57.51,34200.0,51.9608,51.9789,51.9157,51.9247,34200.0
2013-05-24 15:00:00,57.51,57.65,57.5,57.64,30400.0,51.9247,52.0511,51.9157,52.0421,30400.0
2013-05-24 15:05:00,57.64,57.71,57.64,57.71,19000.0,52.0421,52.1053,52.0421,52.1053,19000.0
2013-05-24 15:10:00,57.71,57.73,57.65,57.7,23300.0,52.1053,52.1233,52.0511,52.0962,23300.0
2013-05-24 15:15:00,57.69,57.69,57.64,57.64,26700.0,52.0872,52.0872,52.0421,52.0421,26700.0
2013-05-24 15:20:00,57.64,57.69,57.63,57.67,22500.0,52.0421,52.0872,52.033,52.0692,22500.0
2013-05-24 15:25:00,57.67,57.75,57.65,57.73,30300.0,52.0692,52.1414,52.0511,52.1233,30300.0
2013-05-24 15:30:00,57.72,57.75,57.71,57.75,28200.0,52.1143,52.1414,52.1053,52.1414,28200.0
2013-05-24 15:35:00,57.74,57.82,57.74,57.75,55600.0,52.1324,52.2046,52.1324,52.1414,55600.0
2013-05-24 15:40:00,57.75,57.75,57.72,57.74,26600.0,52.1414,52.1414,52.1143,52.1324,26600.0
2013-05-24 15:45:00,57.73,57.75,57.69,57.71,51700.0,52.1233,52.1414,52.0872,52.1053,51700.0
2013-05-24 15:50:00,57.72,57.82,57.72,57.76,156600.0,52.1143,52.2046,52.1143,52.1504,156600.0
2013-05-24 15:55:00,57.76,57.96,57.76,57.9,230000.0,52.1504,52.331,52.1504,52.2768,230000.0
2013-05-28 09:30:00,58.41,58.47,58.0,58.29,80400.0,52.7373,52.7915,52.3671,52.6289,80400.0
2013-05-28 09:35:00,58.28,58.37,58.06,58.14,50600.0,52.6199,52.7012,52.4213,52.4935,50600.0
2013-05-28 09:40:00,58.19,58.39,58.12,58.33,77100.0,52.5387,52.7192,52.4755,52.6651,77100.0
2013-05-28 09:45:00,58.34,58.53,58.33,58.53,50400.0,52.6741,52.8456,52.6651,52.8456,50400.0
2013-05-28 09:50:00,58.52,58.61,58.46,58.6,53700.0,52.8366,52.9179,52.7824,52.9088,53700.0
2013-05-28 09:55:00,58.6,58.75,58.59,58.69,51500.0,52.9088,53.0443,52.8998,52.9901,51500.0
2013-05-28 10:00:00,58.74,58.78,58.64,58.64,34700.0,53.0352,53.0714,52.945,52.945,34700.0
2013-05-28 10:05:00,58.67,58.86,58.65,58.85,46500.0,52.972,53.1436,52.954,53.1346,46500.0
2013-05-28 10:10:00,58.85,58.91,58.77,58.9,43700.0,53.1346,53.1887,53.0623,53.1797,43700.0
2013-05-28 10:15:00,58.87,58.9,58.72,58.72,67900.0,53.1526,53.1797,53.0172,53.0172,67900.0
2013-05-28 10:20:00,58.72,58.78,58.7,58.73,30300.0,53.0172,53.0714,52.9991,53.0262,30300.0
2013-05-28 10:25:00,58.74,58.76,58.67,58.69,23900.0,53.0352,53.0533,52.972,52.9901,23900.0
2013-05-28 10:30:00,58.69,58.76,58.67,58.68,22200.0,52.9901,53.0533,52.972,52.9811,22200.0
2013-05-28 10:35:00,58.68,58.75,58.68,58.71,21900.0,52.9811,53.0443,52.9811,53.0082,21900.0
2013-05-28 10:40:00,58.7,58.81,58.68,58.7,58900.0,52.9991,53.0984,52.9811,52.9991,58900.0
2013-05-28 10:45:00,58.72,58.83,58.69,58.82,26400.0,53.0172,53.1165,52.9901,53.1075,26400.0
2013-05-28 10:50:00,58.81,58.82,58.72,58.81,29900.0,53.0984,53.1075,53.0172,53.0984,29900.0
2013-05-28 10:55:00,58.81,58.84,58.74,58.8,31600.0,53.0984,53.1255,53.0352,53.0894,31600.0
2013-05-28 11:00:00,58.8,58.83,58.71,58.79,24800.0,53.0894,53.1165,53.0082,53.0804,24800.0
2013-05-28 11:05:00,58.79,58.88,58.75,58.88,57000.0,53.0804,53.1616,53.0443,53.1616,57000.0
2013-05-28 11:10:00,58.88,58.88,58.79,58.82,42800.0,53.1616,53.1616,53.0804,53.1075,42800.0
2013-05-28 11:15:00,58.82,58.85,58.77,58.79,34200.0,53.1075,53.1346,53.0623,53.0804,34200.0
2013-05-28 11:20:00,58.78,58.84,58.77,58.82,18800.0,53.0714,53.1255,53.0623,53.1075,18800.0
2013-05-28 11:25:00,58.83,58.85,58.83,58.83,36500.0,53.1165,53.1346,53.1165,53.1165,36500.0
2013-05-28 11:30:00,58.83,58.9,58.81,58.86,33000.0,53.1165,53.1797,53.0984,53.1436,33000.0
2013-05-28 11:35:00,58.85,58.86,58.8,58.83,17000.0,53.1346,53.1436,53.0894,53.1165,17000.0
2013-05-28 11:40:00,58.83,58.86,58.83,58.84,22200.0,53.1165,53.1436,53.1165,53.1255,22200.0
2013-05-28 11:45:00,58.83,58.89,58.79,58.84,20800.0,53.1165,53.1707,53.0804,53.1255,20800.0
2013-05-28 11:50:00,58.84,58.95,58.84,58.9,53000.0,53.1255,53.2248,53.1255,53.1797,53000.0
2013-05-28 11:55:00,58.9,58.94,58.85,58.93,34100.0,53.1797,53.2158,53.1346,53.2068,34100.0
2013-05-28 12:00:00,58.92,58.96,58.86,58.86,39200.0,53.1978,53.2339,53.1436,53.1436,39200.0
2013-05-28 12:05:00,58.87,58.96,58.85,58.95,18900.0,53.1526,53.2339,53.1346,53.2248,18900.0
2013-05-28 12:10:00,58.95,58.98,58.94,58.95,13400.0,53.2248,53.2519,53.2158,53.2248,13400.0
2013-05-28 12:15:00,58.95,58.97,58.93,58.97,13400.0,53.2248,53.2429,53.2068,53.2429,13400.0
2013-05-28 12:20:00,58.97,59.01,58.96,58.97,15700.0,53.2429,53.279,53.2339,53.2429,15700.0
2013-05-28 12:25:00,58.96,59.01,58.9,58.98,10700.0,53.2339,53.279,53.1797,53.2519,10700.0
2013-05-28 12:30:00,58.99,59.0,58.92,58.98,26000.0,53.261,53.27,53.1978,53.2519,26000.0
2013-05-28 12:35:00,58.98,59.04,58.95,59.03,12900.0,53.2519,53.3061,53.2248,53.2971,12900.0
2013-05-28 12:40:00,59.04,59.12,59.03,59.11,22100.0,53.3061,53.3783,53.2971,53.3693,22100.0
2013-05-28 12:45:00,59.11,59.17,59.09,59.12,16700.0,53.3693,53.4235,53.3513,53.3783,16700.0
2013-05-28 12:50:00,59.13,59.16,59.11,59.13,16700.0,53.3874,53.4145,53.3693,53.3874,16700.0
2013-05-28 12:55:00,59.12,59.18,59.12,59.17,17000.0,53.3783,53.4325,53.3783,53.4235,17000.0
2013-05-28 13:00:00,59.17,59.22,59.16,59.21,14900.0,53.4235,53.4686,53.4145,53.4596,14900.0
2013-05-28 13:05:00,59.21,59.22,59.15,59.15,10500.0,53.4596,53.4686,53.4054,53.4054,10500.0
2013-05-28 13:10:00,59.15,59.18,59.13,59.13,12000.0,53.4054,53.4325,53.3874,53.3874,12000.0
2013-05-28 13:15:00,59.13,59.2,59.1,59.19,16500.0,53.3874,53.4506,53.3603,53.4415,16500.0
2013-05-28 13:20:00,59.19,59.2,59.11,59.17,15000.0,53.4415,53.4506,53.3693,53.4235,15000.0
2013-05-28 13:25:00,59.16,59.19,59.13,59.13,14000.0,53.4145,53.4415,53.3874,53.3874,14000.0
2013-05-28 13:30:00,59.13,59.14,59.03,59.07,17800.0,53.3874,53.3964,53.2971,53.3332,17800.0
2013-05-28 13:35:00,59.06,59.13,59.05,59.06,13800.0,53.3242,53.3874,53.3151,53.3242,13800.0
2013-05-28 13:40:00,59.04,59.06,59.01,59.01,14900.0,53.3061,53.3242,53.279,53.279,14900.0
2013-05-28 13:45:00,59.02,59.07,58.99,59.05,14300.0,53.288,53.3332,53.261,53.3151,14300.0
2013-05-28 13:50:00,59.04,59.05,58.99,59.01,27300.0,53.3061,53.3151,53.261,53.279,27300.0
2013-05-28 13:55:00,59.0,59.03,58.98,59.01,44300.0,53.27,53.2971,53.2519,53.279,44300.0
2013-05-28 14:00:00,59.02,59.06,59.0,59.06,31900.0,53.288,53.3242,53.27,53.3242,31900.0
2013-05-28 14:05:00,59.07,59.1,59.05,59.07,20500.0,53.3332,53.3603,53.3151,53.3332,20500.0
2013-05-28 14:10:00,59.06,59.13,59.04,59.04,36300.0,53.3242,53.3874,53.3061,53.3061,36300.0
2013-05-28 14:15:00,59.05,59.13,59.04,59.1,118800.0,53.3151,53.3874,53.3061,53.3603,118800.0
2013-05-28 14:20:00,59.1,59.12,59.04,59.11,30500.0,53.3603,53.3783,53.3061,53.3693,30500.0
2013-05-28 14:25:00,59.1,59.12,59.05,59.08,47000.0,53.3603,53.3783,53.3151,53.3422,47000.0
2013-05-28 14:30:00,59.08,59.12,59.04,59.08,63500.0,53.3422,53.3783,53.3061,53.3422,63500.0
2013-05-28 14:35:00,59.09,59.12,59.05,59.05,25900.0,53.3513,53.3783,53.3151,53.3151,25900.0
2013-05-28 14:40:00,59.06,59.12,59.06,59.1,11800.0,53.3242,53.3783,53.3242,53.3603,11800.0
2013-05-28 14:45:00,59.11,59.16,59.11,59.14,26800.0,53.3693,53.4145,53.3693,53.3964,26800.0
2013-05-28 14:50:00,59.14,59.15,59.11,59.12,23000.0,53.3964,53.4054,53.3693,53.3783,23000.0
2013-05-28 14:55:00,59.12,59.14,59.08,59.08,56400.0,53.3783,53.3964,53.3422,53.3422,56400.0
2013-05-28 15:00:00,59.09,59.12,59.0,59.1,46100.0,53.3513,53.3783,53.27,53.3603,46100.0
2013-05-28 15:05:00,59.1,59.13,59.07,59.07,19100.0,53.3603,53.3874,53.3332,53.3332,19100.0
2013-05-28 15:10:00,59.08,59.1,59.04,59.09,27100.0,53.3422,53.3603,53.3061,53.3513,27100.0
2013-05-28 15:15:00,59.09,59.11,59.02,59.05,30100.0,53.3513,53.3693,53.288,53.3151,30100.0
2013-05-28 15:20:00,59.05,59.06,59.02,59.02,15600.0,53.3151,53.3242,53.288,53.288,15600.0
2013-05-28 15:25:00,59.03,59.09,59.02,59.07,21000.0,53.2971,53.3513,53.288,53.3332,21000.0
2013-05-28 15:30:00,59.06,59.15,59.03,59.14,22500.0,53.3242,53.4054,53.2971,53.3964,22500.0
2013-05-28 15:35:00,59.14,59.2,59.14,59.18,21700.0,53.3964,53.4506,53.3964,53.4325,21700.0
2013-05-28 15:40:00,59.17,59.27,59.17,59.25,28900.0,53.4235,53.5138,53.4235,53.4957,28900.0
2013-05-28 15:45:00,59.25,59.31,59.23,59.31,87500.0,53.4957,53.5499,53.4777,53.5499,87500.0
2013-05-28 15:50:00,59.3,59.3,59.16,59.18,57500.0,53.5409,53.5409,53.4145,53.4325,57500.0
2013-05-28 15:55:00,59.19,59.19,59.09,59.11,101100.0,53.4415,53.4415,53.3513,53.3693,101100.0
2013-05-29 09:30:00,58.69,58.72,58.29,58.42,56300.0,52.9901,53.0172,52.6289,52.7463,56300.0
2013-05-29 09:35:00,58.45,58.76,58.42,58.6,122400.0,52.7734,53.0533,52.7463,52.9088,122400.0
2013-05-29 09:40:00,58.65,58.87,58.56,58.77,104400.0,52.954,53.1526,52.8727,53.0623,104400.0
2013-05-29 09:45:00,58.77,58.89,58.7,58.84,33800.0,53.0623,53.1707,52.9991,53.1255,33800.0
2013-05-29 09:50:00,58.83,58.9,58.74,58.83,33100.0,53.1165,53.1797,53.0352,53.1165,33100.0
2013-05-29 09:55:00,58.83,59.08,58.8,59.08,46100.0,53.1165,53.3422,53.0894,53.3422,46100.0
2013-05-29 10:00:00,59.06,59.2,58.95,59.15,29900.0,53.3242,53.4506,53.2248,53.4054,29900.0
2013-05-29 10:05:00,59.15,59.2,59.03,59.04,41100.0,53.4054,53.4506,53.2971,53.3061,41100.0
2013-05-29 10:10:00,59.03,59.14,58.99,59.09,20500.0,53.2971,53.3964,53.261,53.3513,20500.0
2013-05-29 10:15:00,59.09,59.22,59.04,59.19,18200.0,53.3513,53.4686,53.3061,53.4415,18200.0
2013-05-29 10:20:00,59.19,59.2,59.05,59.06,16400.0,53.4415,53.4506,53.3151,53.3242,16400.0
2013-05-29 10:25:00,59.06,59.11,59.01,59.11,21500.0,53.3242,53.3693,53.279,53.3693,21500.0
2013-05-29 10:30:00,59.09,59.13,59.06,59.13,27500.0,53.3513,53.3874,53.3242,53.3874,27500.0
2013-05-29 10:35:00,59.13,59.21,59.13,59.2,24300.0,53.3874,53.4596,53.3874,53.4506,24300.0
2013-05-29 10:40:00,59.19,59.2,59.11,59.17,28500.0,53.4415,53.4506,53.3693,53.4235,28500.0
2013-05-29 10:45:00,59.15,59.23,59.09,59.12,109500.0,53.4054,53.4777,53.3513,53.3783,109500.0
2013-05-29 10:50:00,59.13,59.19,59.11,59.18,40900.0,53.3874,53.4415,53.3693,53.4325,40900.0
2013-05-29 10:55:00,59.16,59.22,59.16,59.19,86400.0,53.4145,53.4686,53.4145,53.4415,86400.0
2013-05-29 11:00:00,59.2,59.2,59.05,59.05,39000.0,53.4506,53.4506,53.3151,53.3151,39000.0
2013-05-29 11:05:00,59.04,59.06,59.0,59.01,26100.0,53.3061,53.3242,53.27,53.279,26100.0
2013-05-29 11:10:00,59.02,59.11,58.98,59.1,20000.0,53.288,53.3693,53.2519,53.3603,20000.0
2013-05-29 11:15:00,59.1,59.11,59.04,59.11,29500.0,53.3603,53.3693,53.3061,53.3693,29500.0
2013-05-29 11:20:00,59.11,59.12,59.02,59.1,33100.0,53.3693,53.3783,53.288,53.3603,33100.0
2013-05-29 11:25:00,59.08,59.13,59.05,59.13,19700.0,53.3422,53.3874,53.3151,53.3874,19700.0
2013-05-29 11:30:00,59.12,59.14,59.09,59.09,33100.0,53.3783,53.3964,53.3513,53.3513,33100.0
2013-05-29 11:35:00,59.1,59.12,59.08,59.09,17300.0,53.3603,53.3783,53.3422,53.3513,17300.0
2013-05-29 11:40:00,59.09,59.12,59.07,59.09,44300.0,53.3513,53.3783,53.3332,53.3513,44300.0
2013-05-29 11:45:00,59.09,59.16,59.09,59.15,53400.0,53.3513,53.4145,53.3513,53.4054,53400.0
2013-05-29 11:50:00,59.15,59.18,59.13,59.18,13700.0,53.4054,53.4325,53.3874,53.4325,13700.0
2013-05-29 11:55:00,59.19,59.25,59.19,59.2,26000.0,53.4415,53.4957,53.4415,53.4506,26000.0
2013-05-29 12:00:00,59.19,59.23,59.15,59.18,27800.0,53.4415,53.4777,53.4054,53.4325,27800.0
2013-05-29 12:05:00,59.18,59.23,59.12,59.15,31800.0,53.4325,53.4777,53.3783,53.4054,31800.0
2013-05-29 12:10:00,59.15,59.22,59.15,59.16,22300.0,53.4054,53.4686,53.4054,53.4145,22300.0
2013-05-29 12:15:00,59.17,59.29,59.16,59.24,21800.0,53.4235,53.5318,53.4145,53.4867,21800.0
2013-05-29 12:20:00,59.23,59.24,59.21,59.22,16600.0,53.4777,53.4867,53.4596,53.4686,16600.0
2013-05-29 12:25:00,59.22,59.22,59.12,59.16,36800.0,53.4686,53.4686,53.3783,53.4145,36800.0
2013-05-29 12:30:00,59.16,59.25,59.14,59.15,28900.0,53.4145,53.4957,53.3964,53.4054,28900.0
2013-05-29 12:35:00,59.16,59.17,59.1,59.17,20800.0,53.4145,53.4235,53.3603,53.4235,20800.0
2013-05-29 12:40:00,59.15,59.17,59.15,59.16,13800.0,53.4054,53.4235,53.4054,53.4145,13800.0
2013-05-29 12:45:00,59.16,59.16,59.09,59.11,18200.0,53.4145,53.4145,53.3513,53.3693,18200.0
2013-05-29 12:50:00,59.12,59.14,59.09,59.1,18100.0,53.3783,53.3964,53.3513,53.3603,18100.0
2013-05-29 12:55:00,59.11,59.17,59.11,59.15,19700.0,53.3693,53.4235,53.3693,53.4054,19700.0
2013-05-29 13:00:00,59.15,59.21,59.14,59.2,25500.0,53.4054,53.4596,53.3964,53.4506,25500.0
2013-05-29 13:05:00,59.19,59.23,59.16,59.22,21800.0,53.4415,53.4777,53.4145,53.4686,21800.0
2013-05-29 13:10:00,59.22,59.22,59.15,59.18,22100.0,53.4686,53.4686,53.4054,53.4325,22100.0
2013-05-29 13:15:00,59.16,59.18,59.15,59.17,17700.0,53.4145,53.4325,53.4054,53.4235,17700.0
2013-05-29 13:20:00,59.18,59.21,59.17,59.19,12200.0,53.4325,53.4596,53.4235,53.4415,12200.0
2013-05-29 13:25:00,59.2,59.29,59.19,59.29,33300.0,53.4506,53.5318,53.4415,53.5318,33300.0
2013-05-29 13:30:00,59.28,59.29,59.22,59.23,27700.0,53.5228,53.5318,53.4686,53.4777,27700.0
2013-05-29 13:35:00,59.23,59.27,59.22,59.27,27300.0,53.4777,53.5138,53.4686,53.5138,27300.0
2013-05-29 13:40:00,59.27,59.36,59.27,59.35,30000.0,53.5138,53.595,53.5138,53.586,30000.0
2013-05-29 13:45:00,59.36,59.4,59.32,59.39,24100.0,53.595,53.6311,53.5589,53.6221,24100.0
2013-05-29 13:50:00,59.39,59.43,59.38,59.4,10200.0,53.6221,53.6582,53.6131,53.6311,10200.0
2013-05-29 13:55:00,59.41,59.54,59.41,59.49,28500.0,53.6402,53.7575,53.6402,53.7124,28500.0
2013-05-29 14:00:00,59.49,59.5,59.46,59.48,42200.0,53.7124,53.7214,53.6853,53.7034,42200.0
2013-05-29 14:05:00,59.47,59.55,59.45,59.54,28600.0,53.6943,53.7666,53.6763,53.7575,28600.0
2013-05-29 14:10:00,59.54,59.56,59.53,59.54,31200.0,53.7575,53.7756,53.7485,53.7575,31200.0
2013-05-29 14:15:00,59.54,59.61,59.51,59.53,24200.0,53.7575,53.8207,53.7305,53.7485,24200.0
2013-05-29 14:20:00,59.53,59.58,59.53,59.55,16000.0,53.7485,53.7937,53.7485,53.7666,16000.0
2013-05-29 14:25:00,59.55,59.55,59.51,59.52,19700.0,53.7666,53.7666,53.7305,53.7395,19700.0
2013-05-29 14:30:00,59.51,59.52,59.5,59.52,15900.0,53.7305,53.7395,53.7214,53.7395,15900.0
2013-05-29 14:35:00,59.51,59.53,59.49,59.53,36600.0,53.7305,53.7485,53.7124,53.7485,36600.0
2013-05-29 14:40:00,59.53,59.62,59.5,59.61,42500.0,53.7485,53.8298,53.7214,53.8207,42500.0
2013-05-29 14:45:00,59.61,59.62,59.55,59.55,19700.0,53.8207,53.8298,53.7666,53.7666,19700.0
2013-05-29 14:50:00,59.54,59.55,59.5,59.55,19000.0,53.7575,53.7666,53.7214,53.7666,19000.0
2013-05-29 14:55:00,59.55,59.57,59.53,59.53,24900.0,53.7666,53.7846,53.7485,53.7485,24900.0
2013-05-29 15:00:00,59.52,59.53,59.49,59.5,35200.0,53.7395,53.7485,53.7124,53.7214,35200.0
2013-05-29 15:05:00,59.51,59.52,59.49,59.51,41200.0,53.7305,53.7395,53.7124,53.7305,41200.0
2013-05-29 15:10:00,59.51,59.54,59.49,59.49,40000.0,53.7305,53.7575,53.7124,53.7124,40000.0
2013-05-29 15:15:00,59.48,59.53,59.48,59.49,36200.0,53.7034,53.7485,53.7034,53.7124,36200.0
2013-05-29 15:20:00,59.49,59.53,59.46,59.52,58000.0,53.7124,53.7485,53.6853,53.7395,58000.0
2013-05-29 15:25:00,59.53,59.53,59.42,59.43,44200.0,53.7485,53.7485,53.6492,53.6582,44200.0
2013-05-29 15:30:00,59.42,59.46,59.42,59.44,56100.0,53.6492,53.6853,53.6492,53.6673,56100.0
2013-05-29 15:35:00,59.44,59.48,59.35,59.35,49700.0,53.6673,53.7034,53.586,53.586,49700.0
2013-05-29 15:40:00,59.35,59.39,59.29,59.3,57700.0,53.586,53.6221,53.5318,53.5409,57700.0
2013-05-29 15:45:00,59.3,59.33,59.27,59.32,76300.0,53.5409,53.5679,53.5138,53.5589,76300.0
2013-05-29 15:50:00,59.31,59.32,59.25,59.27,111500.0,53.5499,53.5589,53.4957,53.5138,111500.0
2013-05-29 15:55:00,59.27,59.31,59.25,59.25,201700.0,53.5138,53.5499,53.4957,53.4957,201700.0
2013-05-30 09:30:00,58.82,59.27,58.82,59.25,38100.0,53.1075,53.5138,53.1075,53.4957,38100.0
2013-05-30 09:35:00,59.26,59.38,59.14,59.28,8300.0,53.5047,53.6131,53.3964,53.5228,8300.0
2013-05-30 09:40:00,59.33,59.38,59.23,59.26,14400.0,53.5679,53.6131,53.4777,53.5047,14400.0
2013-05-30 09:45:00,59.29,59.62,59.27,59.49,78000.0,53.5318,53.8298,53.5138,53.7124,78000.0
2013-05-30 09:50:00,59.5,59.5,59.31,59.33,30600.0,53.7214,53.7214,53.5499,53.5679,30600.0
2013-05-30 09:55:00,59.35,59.45,59.32,59.37,113400.0,53.586,53.6763,53.5589,53.6041,113400.0
2013-05-30 10:00:00,59.37,59.61,59.33,59.44,43600.0,53.6041,53.8207,53.5679,53.6673,43600.0
2013-05-30 10:05:00,59.43,59.5,59.38,59.38,24500.0,53.6582,53.7214,53.6131,53.6131,24500.0
2013-05-30 10:10:00,59.41,59.44,59.32,59.33,26500.0,53.6402,53.6673,53.5589,53.5679,26500.0
2013-05-30 10:15:00,59.33,59.36,59.28,59.33,10700.0,53.5679,53.595,53.5228,53.5679,10700.0
2013-05-30 10:20:00,59.33,59.38,59.3,59.32,12000.0,53.5679,53.6131,53.5409,53.5589,12000.0
2013-05-30 10:25:00,59.31,59.41,59.31,59.37,39800.0,53.5499,53.6402,53.5499,53.6041,39800.0
2013-05-30 10:30:00,59.39,59.44,59.33,59.37,24400.0,53.6221,53.6673,53.5679,53.6041,24400.0
2013-05-30 10:35:00,59.38,59.38,59.31,59.34,27600.0,53.6131,53.6131,53.5499,53.577,27600.0
2013-05-30 10:40:00,59.34,59.44,59.34,59.43,17200.0,53.577,53.6673,53.577,53.6582,17200.0
2013-05-30 10:45:00,59.44,59.46,59.38,59.42,19500.0,53.6673,53.6853,53.6131,53.6492,19500.0
2013-05-30 10:50:00,59.43,59.46,59.36,59.36,17300.0,53.6582,53.6853,53.595,53.595,17300.0
2013-05-30 10:55:00,59.36,59.43,59.36,59.43,5200.0,53.595,53.6582,53.595,53.6582,5200.0
2013-05-30 11:00:00,59.43,59.45,59.39,59.43,21000.0,53.6582,53.6763,53.6221,53.6582,21000.0
2013-05-30 11:05:00,59.43,59.43,59.31,59.33,13400.0,53.6582,53.6582,53.5499,53.5679,13400.0
2013-05-30 11:10:00,59.33,59.45,59.33,59.44,7500.0,53.5679,53.6763,53.5679,53.6673,7500.0
2013-05-30 11:15:00,59.43,59.44,59.32,59.33,39000.0,53.6582,53.6673,53.5589,53.5679,39000.0
2013-05-30 11:20:00,59.33,59.35,59.32,59.33,12400.0,53.5679,53.586,53.5589,53.5679,12400.0
2013-05-30 11:25:00,59.33,59.38,59.33,59.35,24500.0,53.5679,53.6131,53.5679,53.586,24500.0
2013-05-30 11:30:00,59.35,59.38,59.31,59.34,144400.0,53.586,53.6131,53.5499,53.577,144400.0
2013-05-30 11:35:00,59.34,59.36,59.3,59.32,20400.0,53.577,53.595,53.5409,53.5589,20400.0
2013-05-30 11:40:00,59.33,59.36,59.31,59.32,10700.0,53.5679,53.595,53.5499,53.5589,10700.0
2013-05-30 11:45:00,59.31,59.33,59.28,59.3,9500.0,53.5499,53.5679,53.5228,53.5409,9500.0
2013-05-30 11:50:00,59.29,59.31,59.24,59.26,23100.0,53.5318,53.5499,53.4867,53.5047,23100.0
2013-05-30 11:55:00,59.26,59.29,59.24,59.29,9800.0,53.5047,53.5318,53.4867,53.5318,9800.0
2013-05-30 12:00:00,59.28,59.34,59.2,59.23,21400.0,53.5228,53.577,53.4506,53.4777,21400.0
2013-05-30 12:05:00,59.23,59.28,59.23,59.24,3900.0,53.4777,53.5228,53.4777,53.4867,3900.0
2013-05-30 12:10:00,59.24,59.33,59.23,59.33,8000.0,53.4867,53.5679,53.4777,53.5679,8000.0
2013-05-30 12:15:00,59.32,59.33,59.25,59.31,16500.0,53.5589,53.5679,53.4957,53.5499,16500.0
2013-05-30 12:20:00,59.3,59.31,59.27,59.29,10900.0,53.5409,53.5499,53.5138,53.5318,10900.0
2013-05-30 12:25:00,59.3,59.31,59.29,59.3,4600.0,53.5409,53.5499,53.5318,53.5409,4600.0
2013-05-30 12:30:00,59.29,59.33,59.29,59.31,12300.0,53.5318,53.5679,53.5318,53.5499,12300.0
2013-05-30 12:35:00,59.31,59.32,59.23,59.23,8100.0,53.5499,53.5589,53.4777,53.4777,8100.0
2013-05-30 12:40:00,59.24,59.26,59.18,59.21,20000.0,53.4867,53.5047,53.4325,53.4596,20000.0
2013-05-30 12:45:00,59.19,59.26,59.18,59.26,7600.0,53.4415,53.5047,53.4325,53.5047,7600.0
2013-05-30 12:50:00,59.25,59.25,59.19,59.2,13200.0,53.4957,53.4957,53.4415,53.4506,13200.0
2013-05-30 12:55:00,59.19,59.24,59.18,59.19,14300.0,53.4415,53.4867,53.4325,53.4415,14300.0
2013-05-30 13:00:00,59.19,59.24,59.19,59.24,6600.0,53.4415,53.4867,53.4415,53.4867,6600.0
2013-05-30 13:05:00,59.24,59.27,59.22,59.23,7600.0,53.4867,53.5138,53.4686,53.4777,7600.0
2013-05-30 13:10:00,59.23,59.26,59.18,59.24,9400.0,53.4777,53.5047,53.4325,53.4867,9400.0
2013-05-30 13:15:00,59.22,59.24,59.18,59.21,14500.0,53.4686,53.4867,53.4325,53.4596,14500.0
2013-05-30 13:20:00,59.21,59.27,59.21,59.27,7900.0,53.4596,53.5138,53.4596,53.5138,7900.0
2013-05-30 13:25:00,59.26,59.27,59.25,59.27,7600.0,53.5047,53.5138,53.4957,53.5138,7600.0
2013-05-30 13:30:00,59.28,59.34,59.28,59.34,7700.0,53.5228,53.577,53.5228,53.577,7700.0
2013-05-30 13:35:00,59.34,59.36,59.3,59.34,8200.0,53.577,53.595,53.5409,53.577,8200.0
2013-05-30 13:40:00,59.34,59.35,59.32,59.34,11000.0,53.577,53.586,53.5589,53.577,11000.0
2013-05-30 13:45:00,59.34,59.37,59.33,59.36,6400.0,53.577,53.6041,53.5679,53.595,6400.0
2013-05-30 13:50:00,59.35,59.39,59.33,59.38,10900.0,53.586,53.6221,53.5679,53.6131,10900.0
2013-05-30 13:55:00,59.39,59.39,59.35,59.37,9800.0,53.6221,53.6221,53.586,53.6041,9800.0
2013-05-30 14:00:00,59.37,59.41,59.36,59.36,16800.0,53.6041,53.6402,53.595,53.595,16800.0
2013-05-30 14:05:00,59.36,59.37,59.35,59.35,154500.0,53.595,53.6041,53.586,53.586,154500.0
2013-05-30 14:10:00,59.37,59.41,59.36,59.36,42500.0,53.6041,53.6402,53.595,53.595,42500.0
2013-05-30 14:15:00,59.37,59.42,59.36,59.39,3600.0,53.6041,53.6492,53.595,53.6221,3600.0
2013-05-30 14:20:00,59.4,59.46,59.4,59.46,8100.0,53.6311,53.6853,53.6311,53.6853,8100.0
2013-05-30 14:25:00,59.46,59.48,59.44,59.46,8500.0,53.6853,53.7034,53.6673,53.6853,8500.0
2013-05-30 14:30:00,59.47,59.48,59.43,59.43,12200.0,53.6943,53.7034,53.6582,53.6582,12200.0
2013-05-30 14:35:00,59.41,59.43,59.37,59.37,13900.0,53.6402,53.6582,53.6041,53.6041,13900.0
2013-05-30 14:40:00,59.39,59.42,59.39,59.41,7600.0,53.6221,53.6492,53.6221,53.6402,7600.0
2013-05-30 14:45:00,59.41,59.43,59.39,59.42,137300.0,53.6402,53.6582,53.6221,53.6492,137300.0
2013-05-30 14:50:00,59.43,59.47,59.42,59.44,16400.0,53.6582,53.6943,53.6492,53.6673,16400.0
2013-05-30 14:55:00,59.45,59.48,59.44,59.45,7200.0,53.6763,53.7034,53.6673,53.6763,7200.0
2013-05-30 15:00:00,59.46,59.46,59.4,59.45,18100.0,53.6853,53.6853,53.6311,53.6763,18100.0
2013-05-30 15:05:00,59.45,59.48,59.44,59.48,10600.0,53.6763,53.7034,53.6673,53.7034,10600.0
2013-05-30 15:10:00,59.48,59.5,59.47,59.47,11700.0,53.7034,53.7214,53.6943,53.6943,11700.0
2013-05-30 15:15:00,59.46,59.5,59.46,59.49,8700.0,53.6853,53.7214,53.6853,53.7124,8700.0
2013-05-30 15:20:00,59.49,59.5,59.47,59.49,35300.0,53.7124,53.7214,53.6943,53.7124,35300.0
2013-05-30 15:25:00,59.48,59.5,59.47,59.48,26400.0,53.7034,53.7214,53.6943,53.7034,26400.0
2013-05-30 15:30:00,59.49,59.5,59.46,59.48,31600.0,53.7124,53.7214,53.6853,53.7034,31600.0
2013-05-30 15:35:00,59.47,59.5,59.46,59.5,29200.0,53.6943,53.7214,53.6853,53.7214,29200.0
2013-05-30 15:40:00,59.49,59.5,59.46,59.5,56700.0,53.7124,53.7214,53.6853,53.7214,56700.0
2013-05-30 15:45:00,59.49,59.5,59.44,59.48,33600.0,53.7124,53.7214,53.6673,53.7034,33600.0
2013-05-30 15:50:00,59.47,59.48,59.37,59.39,81900.0,53.6943,53.7034,53.6041,53.6221,81900.0
2013-05-30 15:55:00,59.39,59.4,59.33,59.33,140800.0,53.6221,53.6311,53.5679,53.5679,140800.0
2013-05-31 09:30:00,58.84,59.2,58.84,58.97,23400.0,53.1255,53.4506,53.1255,53.2429,23400.0
2013-05-31 09:35:00,59.08,59.09,58.9,59.06,8800.0,53.3422,53.3513,53.1797,53.3242,8800.0
2013-05-31 09:40:00,59.03,59.21,58.97,58.98,17100.0,53.2971,53.4596,53.2429,53.2519,17100.0
2013-05-31 09:45:00,59.0,59.12,58.94,59.06,10500.0,53.27,53.3783,53.2158,53.3242,10500.0
2013-05-31 09:50:00,59.1,59.11,58.99,58.99,7600.0,53.3603,53.3693,53.261,53.261,7600.0
2013-05-31 09:55:00,59.04,59.13,59.01,59.13,4800.0,53.3061,53.3874,53.279,53.3874,4800.0
2013-05-31 10:00:00,59.11,59.16,59.07,59.12,18700.0,53.3693,53.4145,53.3332,53.3783,18700.0
2013-05-31 10:05:00,59.13,59.17,58.99,59.04,22300.0,53.3874,53.4235,53.261,53.3061,22300.0
2013-05-31 10:10:00,59.04,59.1,59.03,59.09,24500.0,53.3061,53.3603,53.2971,53.3513,24500.0
2013-05-31 10:15:00,59.1,59.14,59.06,59.12,8200.0,53.3603,53.3964,53.3242,53.3783,8200.0
2013-05-31 10:20:00,59.09,59.09,59.06,59.07,10300.0,53.3513,53.3513,53.3242,53.3332,10300.0
2013-05-31 10:25:00,59.08,59.09,59.02,59.09,20500.0,53.3422,53.3513,53.288,53.3513,20500.0
2013-05-31 10:30:00,59.08,59.19,59.08,59.14,10500.0,53.3422,53.4415,53.3422,53.3964,10500.0
2013-05-31 10:35:00,59.11,59.19,59.09,59.16,8700.0,53.3693,53.4415,53.3513,53.4145,8700.0
2013-05-31 10:40:00,59.16,59.18,59.15,59.18,2500.0,53.4145,53.4325,53.4054,53.4325,2500.0
2013-05-31 10:45:00,59.19,59.23,59.19,59.23,5300.0,53.4415,53.4777,53.4415,53.4777,5300.0
2013-05-31 10:50:00,59.23,59.26,59.2,59.26,10200.0,53.4777,53.5047,53.4506,53.5047,10200.0
2013-05-31 10:55:00,59.26,59.31,59.26,59.28,5100.0,53.5047,53.5499,53.5047,53.5228,5100.0
2013-05-31 11:00:00,59.28,59.35,59.27,59.35,2900.0,53.5228,53.586,53.5138,53.586,2900.0
2013-05-31 11:05:00,59.35,59.5,59.35,59.46,10800.0,53.586,53.7214,53.586,53.6853,10800.0
2013-05-31 11:10:00,59.45,59.47,59.38,59.39,29600.0,53.6763,53.6943,53.6131,53.6221,29600.0
2013-05-31 11:15:00,59.39,59.46,59.39,59.41,13500.0,53.6221,53.6853,53.6221,53.6402,13500.0
2013-05-31 11:20:00,59.41,59.41,59.37,59.38,3200.0,53.6402,53.6402,53.6041,53.6131,3200.0
2013-05-31 11:25:00,59.4,59.41,59.33,59.36,17300.0,53.6311,53.6402,53.5679,53.595,17300.0
2013-05-31 11:30:00,59.33,59.35,59.31,59.31,9100.0,53.5679,53.586,53.5499,53.5499,9100.0
2013-05-31 11:35:00,59.32,59.33,59.29,59.31,4500.0,53.5589,53.5679,53.5318,53.5499,4500.0
2013-05-31 11:40:00,59.3,59.3,59.26,59.28,7600.0,53.5409,53.5409,53.5047,53.5228,7600.0
2013-05-31 11:45:00,59.27,59.35,59.27,59.29,11100.0,53.5138,53.586,53.5138,53.5318,11100.0
2013-05-31 11:50:00,59.28,59.29,59.22,59.22,7300.0,53.5228,53.5318,53.4686,53.4686,7300.0
2013-05-31 11:55:00,59.23,59.3,59.2,59.21,11900.0,53.4777,53.5409,53.4506,53.4596,11900.0
2013-05-31 12:00:00,59.19,59.19,59.1,59.12,7800.0,53.4415,53.4415,53.3603,53.3783,7800.0
2013-05-31 12:05:00,59.11,59.12,59.07,59.12,10600.0,53.3693,53.3783,53.3332,53.3783,10600.0
2013-05-31 12:10:00,59.12,59.14,59.11,59.14,4200.0,53.3783,53.3964,53.3693,53.3964,4200.0
2013-05-31 12:15:00,59.14,59.14,59.04,59.12,11900.0,53.3964,53.3964,53.3061,53.3783,11900.0
2013-05-31 12:20:00,59.13,59.22,59.1,59.22,6700.0,53.3874,53.4686,53.3603,53.4686,6700.0
2013-05-31 12:25:00,59.22,59.33,59.18,59.18,12700.0,53.4686,53.5679,53.4325,53.4325,12700.0
2013-05-31 12:30:00,59.16,59.16,59.11,59.14,6400.0,53.4145,53.4145,53.3693,53.3964,6400.0
2013-05-31 12:35:00,59.15,59.15,59.1,59.11,8100.0,53.4054,53.4054,53.3603,53.3693,8100.0
2013-05-31 12:40:00,59.1,59.1,59.05,59.06,17100.0,53.3603,53.3603,53.3151,53.3242,17100.0
2013-05-31 12:45:00,59.06,59.15,59.05,59.15,9100.0,53.3242,53.4054,53.3151,53.4054,9100.0
2013-05-31 12:50:00,59.15,59.21,59.15,59.2,8400.0,53.4054,53.4596,53.4054,53.4506,8400.0
2013-05-31 12:55:00,59.23,59.24,59.16,59.19,19000.0,53.4777,53.4867,53.4145,53.4415,19000.0
2013-05-31 13:00:00,59.19,59.28,59.19,59.26,11000.0,53.4415,53.5228,53.4415,53.5047,11000.0
2013-05-31 13:05:00,59.27,59.34,59.27,59.32,3100.0,53.5138,53.577,53.5138,53.5589,3100.0
2013-05-31 13:10:00,59.33,59.35,59.29,59.34,14300.0,53.5679,53.586,53.5318,53.577,14300.0
2013-05-31 13:15:00,59.34,59.35,59.27,59.29,11000.0,53.577,53.586,53.5138,53.5318,11000.0
2013-05-31 13:20:00,59.28,59.3,59.27,59.3,8600.0,53.5228,53.5409,53.5138,53.5409,8600.0
2013-05-31 13:25:00,59.31,59.36,59.31,59.32,21600.0,53.5499,53.595,53.5499,53.5589,21600.0
2013-05-31 13:30:00,59.32,59.35,59.31,59.34,13900.0,53.5589,53.586,53.5499,53.577,13900.0
2013-05-31 13:35:00,59.34,59.36,59.34,59.35,5200.0,53.577,53.595,53.577,53.586,5200.0
2013-05-31 13:40:00,59.34,59.35,59.31,59.32,11200.0,53.577,53.586,53.5499,53.5589,11200.0
2013-05-31 13:45:00,59.33,59.36,59.32,59.35,23700.0,53.5679,53.595,53.5589,53.586,23700.0
2013-05-31 13:50:00,59.35,59.41,59.35,59.39,10100.0,53.586,53.6402,53.586,53.6221,10100.0
2013-05-31 13:55:00,59.38,59.38,59.32,59.37,13400.0,53.6131,53.6131,53.5589,53.6041,13400.0
2013-05-31 14:00:00,59.38,59.4,59.33,59.36,59900.0,53.6131,53.6311,53.5679,53.595,59900.0
2013-05-31 14:05:00,59.36,59.36,59.29,59.29,59800.0,53.595,53.595,53.5318,53.5318,59800.0
2013-05-31 14:10:00,59.3,59.3,59.15,59.19,8100.0,53.5409,53.5409,53.4054,53.4415,8100.0
2013-05-31 14:15:00,59.18,59.19,59.12,59.13,20800.0,53.4325,53.4415,53.3783,53.3874,20800.0
2013-05-31 14:20:00,59.14,59.18,59.11,59.18,8900.0,53.3964,53.4325,53.3693,53.4325,8900.0
2013-05-31 14:25:00,59.18,59.21,59.17,59.2,6200.0,53.4325,53.4596,53.4235,53.4506,6200.0
2013-05-31 14:30:00,59.19,59.21,59.14,59.19,7100.0,53.4415,53.4596,53.3964,53.4415,7100.0
2013-05-31 14:35:00,59.17,59.17,59.07,59.09,6800.0,53.4235,53.4235,53.3332,53.3513,6800.0
2013-05-31 14:40:00,59.08,59.11,59.05,59.09,10100.0,53.3422,53.3693,53.3151,53.3513,10100.0
2013-05-31 14:45:00,59.09,59.09,59.01,59.01,9900.0,53.3513,53.3513,53.279,53.279,9900.0
2013-05-31 14:50:00,59.02,59.04,58.96,58.99,9000.0,53.288,53.3061,53.2339,53.261,9000.0
2013-05-31 14:55:00,58.99,59.04,58.98,59.04,22600.0,53.261,53.3061,53.2519,53.3061,22600.0
2013-05-31 15:00:00,59.04,59.12,59.03,59.12,12500.0,53.3061,53.3783,53.2971,53.3783,12500.0
2013-05-31 15:05:00,59.11,59.11,59.08,59.1,9500.0,53.3693,53.3693,53.3422,53.3603,9500.0
2013-05-31 15:10:00,59.1,59.12,59.03,59.1,13000.0,53.3603,53.3783,53.2971,53.3603,13000.0
2013-05-31 15:15:00,59.1,59.14,59.09,59.11,11000.0,53.3603,53.3964,53.3513,53.3693,11000.0
2013-05-31 15:20:00,59.12,59.2,59.12,59.18,18200.0,53.3783,53.4506,53.3783,53.4325,18200.0
2013-05-31 15:25:00,59.17,59.2,59.1,59.11,26100.0,53.4235,53.4506,53.3603,53.3693,26100.0
2013-05-31 15:30:00,59.11,59.12,58.96,59.0,26800.0,53.3693,53.3783,53.2339,53.27,26800.0
2013-05-31 15:35:00,59.0,59.04,58.97,59.03,37300.0,53.27,53.3061,53.2429,53.2971,37300.0
2013-05-31 15:40:00,59.02,59.04,58.95,58.95,57000.0,53.288,53.3061,53.2248,53.2248,57000.0
2013-05-31 15:45:00,58.94,58.99,58.9,58.91,52800.0,53.2158,53.261,53.1797,53.1887,52800.0
2013-05-31 15:50:00,58.91,58.91,58.71,58.71,149800.0,53.1887,53.1887,53.0082,53.0082,149800.0
2013-05-31 15:55:00,58.71,58.75,58.3,58.3,331200.0,53.0082,53.0443,52.638,52.638,331200.0
2013-06-03 09:30:00,58.45,58.69,58.3,58.53,54300.0,52.7734,52.9901,52.638,52.8456,54300.0
2013-06-03 09:35:00,58.52,58.52,58.3,58.39,26600.0,52.8366,52.8366,52.638,52.7192,26600.0
2013-06-03 09:40:00,58.39,58.54,58.36,58.49,22400.0,52.7192,52.8547,52.6921,52.8095,22400.0
2013-06-03 09:45:00,58.47,58.52,58.26,58.3,36600.0,52.7915,52.8366,52.6019,52.638,36600.0
2013-06-03 09:50:00,58.31,58.41,58.29,58.39,71400.0,52.647,52.7373,52.6289,52.7192,71400.0
2013-06-03 09:55:00,58.42,58.58,58.36,58.56,24800.0,52.7463,52.8908,52.6921,52.8727,24800.0
2013-06-03 10:00:00,58.56,58.57,58.31,58.41,38800.0,52.8727,52.8818,52.647,52.7373,38800.0
2013-06-03 10:05:00,58.46,58.49,58.32,58.39,39100.0,52.7824,52.8095,52.656,52.7192,39100.0
2013-06-03 10:10:00,58.39,58.42,58.29,58.31,30600.0,52.7192,52.7463,52.6289,52.647,30600.0
2013-06-03 10:15:00,58.31,58.4,58.25,58.35,25600.0,52.647,52.7283,52.5928,52.6831,25600.0
2013-06-03 10:20:00,58.35,58.4,58.3,58.32,21800.0,52.6831,52.7283,52.638,52.656,21800.0
2013-06-03 10:25:00,58.31,58.33,58.18,58.18,32600.0,52.647,52.6651,52.5296,52.5296,32600.0
2013-06-03 10:30:00,58.19,58.19,58.06,58.08,31600.0,52.5387,52.5387,52.4213,52.4393,31600.0
2013-06-03 10:35:00,58.06,58.14,58.05,58.08,24100.0,52.4213,52.4935,52.4123,52.4393,24100.0
2013-06-03 10:40:00,58.08,58.08,57.98,58.06,30100.0,52.4393,52.4393,52.3491,52.4213,30100.0
2013-06-03 10:45:00,58.05,58.16,58.0,58.13,32500.0,52.4123,52.5116,52.3671,52.4845,32500.0
2013-06-03 10:50:00,58.12,58.12,58.05,58.08,57700.0,52.4755,52.4755,52.4123,52.4393,57700.0
2013-06-03 10:55:00,58.07,58.08,57.98,58.03,41000.0,52.4303,52.4393,52.3491,52.3942,41000.0
2013-06-03 11:00:00,58.04,58.07,57.97,58.0,49000.0,52.4032,52.4303,52.34,52.3671,49000.0
2013-06-03 11:05:00,58.02,58.1,58.02,58.08,16800.0,52.3852,52.4574,52.3852,52.4393,16800.0
2013-06-03 11:10:00,58.09,58.09,58.02,58.04,32100.0,52.4484,52.4484,52.3852,52.4032,32100.0
2013-06-03 11:15:00,58.06,58.09,58.01,58.05,19000.0,52.4213,52.4484,52.3761,52.4123,19000.0
2013-06-03 11:20:00,58.05,58.05,57.89,57.92,41500.0,52.4123,52.4123,52.2678,52.2949,41500.0
2013-06-03 11:25:00,57.91,57.94,57.76,57.84,74500.0,52.2859,52.3129,52.1504,52.2226,74500.0
2013-06-03 11:30:00,57.84,57.91,57.76,57.8,42100.0,52.2226,52.2859,52.1504,52.1865,42100.0
2013-06-03 11:35:00,57.8,57.85,57.78,57.78,12700.0,52.1865,52.2317,52.1685,52.1685,12700.0
2013-06-03 11:40:00,57.78,57.85,57.68,57.85,37200.0,52.1685,52.2317,52.0782,52.2317,37200.0
2013-06-03 11:45:00,57.85,57.93,57.83,57.89,17500.0,52.2317,52.3039,52.2136,52.2678,17500.0
2013-06-03 11:50:00,57.88,57.89,57.79,57.84,30900.0,52.2588,52.2678,52.1775,52.2226,30900.0
2013-06-03 11:55:00,57.85,57.92,57.85,57.88,12400.0,52.2317,52.2949,52.2317,52.2588,12400.0
2013-06-03 12:00:00,57.86,57.88,57.64,57.64,20900.0,52.2407,52.2588,52.0421,52.0421,20900.0
2013-06-03 12:05:00,57.65,57.75,57.6,57.75,32300.0,52.0511,52.1414,52.006,52.1414,32300.0
2013-06-03 12:10:00,57.76,57.85,57.76,57.76,10300.0,52.1504,52.2317,52.1504,52.1504,10300.0
2013-06-03 12:15:00,57.76,57.78,57.73,57.74,11000.0,52.1504,52.1685,52.1233,52.1324,11000.0
2013-06-03 12:20:00,57.73,57.79,57.68,57.74,11400.0,52.1233,52.1775,52.0782,52.1324,11400.0
2013-06-03 12:25:00,57.74,57.75,57.66,57.75,11900.0,52.1324,52.1414,52.0601,52.1414,11900.0
2013-06-03 12:30:00,57.76,57.76,57.64,57.66,23900.0,52.1504,52.1504,52.0421,52.0601,23900.0
2013-06-03 12:35:00,57.66,57.76,57.65,57.66,22600.0,52.0601,52.1504,52.0511,52.0601,22600.0
2013-06-03 12:40:00,57.64,57.7,57.63,57.67,18300.0,52.0421,52.0962,52.033,52.0692,18300.0
2013-06-03 12:45:00,57.66,57.79,57.65,57.79,90200.0,52.0601,52.1775,52.0511,52.1775,90200.0
2013-06-03 12:50:00,57.79,57.86,57.75,57.76,37100.0,52.1775,52.2407,52.1414,52.1504,37100.0
2013-06-03 12:55:00,57.77,57.83,57.75,57.8,14100.0,52.1594,52.2136,52.1414,52.1865,14100.0
2013-06-03 13:00:00,57.81,57.87,57.79,57.86,24800.0,52.1956,52.2497,52.1775,52.2407,24800.0
2013-06-03 13:05:00,57.85,57.88,57.83,57.83,21700.0,52.2317,52.2588,52.2136,52.2136,21700.0
2013-06-03 13:10:00,57.84,57.86,57.81,57.85,13300.0,52.2226,52.2407,52.1956,52.2317,13300.0
2013-06-03 13:15:00,57.85,57.89,57.83,57.87,12600.0,52.2317,52.2678,52.2136,52.2497,12600.0
2013-06-03 13:20:00,57.88,57.88,57.8,57.83,28800.0,52.2588,52.2588,52.1865,52.2136,28800.0
2013-06-03 13:25:00,57.8,57.83,57.78,57.81,21300.0,52.1865,52.2136,52.1685,52.1956,21300.0
2013-06-03 13:30:00,57.82,57.87,57.8,57.84,9100.0,52.2046,52.2497,52.1865,52.2226,9100.0
2013-06-03 13:35:00,57.84,57.85,57.77,57.8,27400.0,52.2226,52.2317,52.1594,52.1865,27400.0
2013-06-03 13:40:00,57.8,57.83,57.8,57.82,25900.0,52.1865,52.2136,52.1865,52.2046,25900.0
2013-06-03 13:45:00,57.83,57.92,57.82,57.92,18400.0,52.2136,52.2949,52.2046,52.2949,18400.0
2013-06-03 13:50:00,57.91,57.98,57.91,57.91,23600.0,52.2859,52.3491,52.2859,52.2859,23600.0
2013-06-03 13:55:00,57.91,57.92,57.83,57.83,30800.0,52.2859,52.2949,52.2136,52.2136,30800.0
2013-06-03 14:00:00,57.84,57.96,57.81,57.94,24600.0,52.2226,52.331,52.1956,52.3129,24600.0
2013-06-03 14:05:00,57.96,57.98,57.94,57.95,30800.0,52.331,52.3491,52.3129,52.322,30800.0
2013-06-03 14:10:00,57.96,58.0,57.96,57.96,15900.0,52.331,52.3671,52.331,52.331,15900.0
2013-06-03 14:15:00,57.97,58.02,57.95,58.01,71100.0,52.34,52.3852,52.322,52.3761,71100.0
2013-06-03 14:20:00,58.03,58.06,58.0,58.01,22300.0,52.3942,52.4213,52.3671,52.3761,22300.0
2013-06-03 14:25:00,58.01,58.01,57.93,57.93,65000.0,52.3761,52.3761,52.3039,52.3039,65000.0
2013-06-03 14:30:00,57.93,57.94,57.87,57.9,11100.0,52.3039,52.3129,52.2497,52.2768,11100.0
2013-06-03 14:35:00,57.9,58.02,57.9,57.99,17100.0,52.2768,52.3852,52.2768,52.3581,17100.0
2013-06-03 14:40:00,57.99,58.02,57.94,57.99,21500.0,52.3581,52.3852,52.3129,52.3581,21500.0
2013-06-03 14:45:00,57.99,58.0,57.92,57.95,12000.0,52.3581,52.3671,52.2949,52.322,12000.0
2013-06-03 14:50:00,57.96,58.02,57.96,57.96,15200.0,52.331,52.3852,52.331,52.331,15200.0
2013-06-03 14:55:00,57.95,58.01,57.94,57.96,11100.0,52.322,52.3761,52.3129,52.331,11100.0
2013-06-03 15:00:00,57.98,58.03,57.97,58.0,33200.0,52.3491,52.3942,52.34,52.3671,33200.0
2013-06-03 15:05:00,58.0,58.03,57.97,57.99,26900.0,52.3671,52.3942,52.34,52.3581,26900.0
2013-06-03 15:10:00,58.0,58.0,57.92,57.93,27300.0,52.3671,52.3671,52.2949,52.3039,27300.0
2013-06-03 15:15:00,57.93,57.96,57.92,57.94,23600.0,52.3039,52.331,52.2949,52.3129,23600.0
2013-06-03 15:20:00,57.94,58.0,57.93,57.96,37000.0,52.3129,52.3671,52.3039,52.331,37000.0
2013-06-03 15:25:00,57.96,58.0,57.93,57.93,22500.0,52.331,52.3671,52.3039,52.3039,22500.0
2013-06-03 15:30:00,57.95,57.98,57.92,57.97,36300.0,52.322,52.3491,52.2949,52.34,36300.0
2013-06-03 15:35:00,57.98,58.0,57.94,57.97,39800.0,52.3491,52.3671,52.3129,52.34,39800.0
2013-06-03 15:40:00,57.97,57.97,57.94,57.97,48500.0,52.34,52.34,52.3129,52.34,48500.0
2013-06-03 15:45:00,57.98,58.04,57.94,57.96,64400.0,52.3491,52.4032,52.3129,52.331,64400.0
2013-06-03 15:50:00,57.96,58.06,57.93,58.05,54800.0,52.331,52.4213,52.3039,52.4123,54800.0
2013-06-03 15:55:00,58.05,58.1,58.02,58.06,129800.0,52.4123,52.4574,52.3852,52.4213,129800.0
2013-06-04 09:30:00,58.06,58.34,58.05,58.13,19800.0,52.4213,52.6741,52.4123,52.4845,19800.0
2013-06-04 09:35:00,58.12,58.26,58.07,58.25,5600.0,52.4755,52.6019,52.4303,52.5928,5600.0
2013-06-04 09:40:00,58.25,58.32,58.19,58.29,10100.0,52.5928,52.656,52.5387,52.6289,10100.0
2013-06-04 09:45:00,58.24,58.4,58.24,58.37,15400.0,52.5838,52.7283,52.5838,52.7012,15400.0
2013-06-04 09:50:00,58.37,58.43,58.35,58.38,7000.0,52.7012,52.7553,52.6831,52.7102,7000.0
2013-06-04 09:55:00,58.43,58.5,58.39,58.47,10000.0,52.7553,52.8186,52.7192,52.7915,10000.0
2013-06-04 10:00:00,58.49,58.5,58.36,58.42,16300.0,52.8095,52.8186,52.6921,52.7463,16300.0
2013-06-04 10:05:00,58.41,58.41,58.27,58.28,6400.0,52.7373,52.7373,52.6109,52.6199,6400.0
2013-06-04 10:10:00,58.24,58.35,58.22,58.28,5900.0,52.5838,52.6831,52.5657,52.6199,5900.0
2013-06-04 10:15:00,58.3,58.34,58.22,58.28,19800.0,52.638,52.6741,52.5657,52.6199,19800.0
2013-06-04 10:20:00,58.27,58.32,58.2,58.2,40200.0,52.6109,52.656,52.5477,52.5477,40200.0
2013-06-04 10:25:00,58.23,58.39,58.23,58.38,26100.0,52.5748,52.7192,52.5748,52.7102,26100.0
2013-06-04 10:30:00,58.37,58.38,58.25,58.25,44900.0,52.7012,52.7102,52.5928,52.5928,44900.0
2013-06-04 10:35:00,58.26,58.32,58.24,58.3,65000.0,52.6019,52.656,52.5838,52.638,65000.0
2013-06-04 10:40:00,58.3,58.49,58.29,58.48,25300.0,52.638,52.8095,52.6289,52.8005,25300.0
2013-06-04 10:45:00,58.49,58.53,58.47,58.5,45900.0,52.8095,52.8456,52.7915,52.8186,45900.0
2013-06-04 10:50:00,58.5,58.5,58.35,58.37,22800.0,52.8186,52.8186,52.6831,52.7012,22800.0
2013-06-04 10:55:00,58.38,58.38,58.3,58.33,13800.0,52.7102,52.7102,52.638,52.6651,13800.0
2013-06-04 11:00:00,58.31,58.44,58.25,58.42,38600.0,52.647,52.7644,52.5928,52.7463,38600.0
2013-06-04 11:05:00,58.4,58.41,58.29,58.34,24200.0,52.7283,52.7373,52.6289,52.6741,24200.0
2013-06-04 11:10:00,58.36,58.37,58.24,58.28,18400.0,52.6921,52.7012,52.5838,52.6199,18400.0
2013-06-04 11:15:00,58.27,58.32,58.27,58.27,38900.0,52.6109,52.656,52.6109,52.6109,38900.0
2013-06-04 11:20:00,58.28,58.32,58.25,58.3,47600.0,52.6199,52.656,52.5928,52.638,47600.0
2013-06-04 11:25:00,58.3,58.44,58.3,58.44,9300.0,52.638,52.7644,52.638,52.7644,9300.0
2013-06-04 11:30:00,58.46,58.52,58.45,58.47,12700.0,52.7824,52.8366,52.7734,52.7915,12700.0
2013-06-04 11:35:00,58.48,58.48,58.39,58.46,8900.0,52.8005,52.8005,52.7192,52.7824,8900.0
2013-06-04 11:40:00,58.46,58.51,58.45,58.5,10500.0,52.7824,52.8276,52.7734,52.8186,10500.0
2013-06-04 11:45:00,58.51,58.51,58.41,58.41,12800.0,52.8276,52.8276,52.7373,52.7373,12800.0
2013-06-04 11:50:00,58.41,58.52,58.41,58.52,8900.0,52.7373,52.8366,52.7373,52.8366,8900.0
2013-06-04 11:55:00,58.52,58.53,58.43,58.44,22700.0,52.8366,52.8456,52.7553,52.7644,22700.0
2013-06-04 12:00:00,58.44,58.45,58.34,58.35,7700.0,52.7644,52.7734,52.6741,52.6831,7700.0
2013-06-04 12:05:00,58.36,58.38,58.24,58.34,8000.0,52.6921,52.7102,52.5838,52.6741,8000.0
2013-06-04 12:10:00,58.33,58.44,58.33,58.38,8200.0,52.6651,52.7644,52.6651,52.7102,8200.0
2013-06-04 12:15:00,58.38,58.41,58.32,58.37,7900.0,52.7102,52.7373,52.656,52.7012,7900.0
2013-06-04 12:20:00,58.39,58.44,58.33,58.43,7300.0,52.7192,52.7644,52.6651,52.7553,7300.0
2013-06-04 12:25:00,58.39,58.4,58.28,58.32,6300.0,52.7192,52.7283,52.6199,52.656,6300.0
2013-06-04 12:30:00,58.32,58.35,58.31,58.32,9800.0,52.656,52.6831,52.647,52.656,9800.0
2013-06-04 12:35:00,58.32,58.35,58.3,58.32,6700.0,52.656,52.6831,52.638,52.656,6700.0
2013-06-04 12:40:00,58.31,58.34,58.26,58.3,7300.0,52.647,52.6741,52.6019,52.638,7300.0
2013-06-04 12:45:00,58.31,58.31,58.19,58.23,9200.0,52.647,52.647,52.5387,52.5748,9200.0
2013-06-04 12:50:00,58.22,58.28,58.18,58.24,8500.0,52.5657,52.6199,52.5296,52.5838,8500.0
2013-06-04 12:55:00,58.25,58.3,58.24,58.3,8000.0,52.5928,52.638,52.5838,52.638,8000.0
2013-06-04 13:00:00,58.3,58.3,58.23,58.25,9600.0,52.638,52.638,52.5748,52.5928,9600.0
2013-06-04 13:05:00,58.23,58.28,58.23,58.25,7600.0,52.5748,52.6199,52.5748,52.5928,7600.0
2013-06-04 13:10:00,58.25,58.3,58.25,58.3,8000.0,52.5928,52.638,52.5928,52.638,8000.0
2013-06-04 13:15:00,58.3,58.32,58.26,58.26,12800.0,52.638,52.656,52.6019,52.6019,12800.0
2013-06-04 13:20:00,58.27,58.29,58.22,58.23,5800.0,52.6109,52.6289,52.5657,52.5748,5800.0
2013-06-04 13:25:00,58.22,58.23,58.03,58.03,22400.0,52.5657,52.5748,52.3942,52.3942,22400.0
2013-06-04 13:30:00,58.02,58.06,57.98,58.05,11600.0,52.3852,52.4213,52.3491,52.4123,11600.0
2013-06-04 13:35:00,58.04,58.05,57.95,57.97,10600.0,52.4032,52.4123,52.322,52.34,10600.0
2013-06-04 13:40:00,57.96,58.03,57.95,58.03,10000.0,52.331,52.3942,52.322,52.3942,10000.0
2013-06-04 13:45:00,58.02,58.03,57.76,57.76,30800.0,52.3852,52.3942,52.1504,52.1504,30800.0
2013-06-04 13:50:00,57.76,57.83,57.72,57.8,54600.0,52.1504,52.2136,52.1143,52.1865,54600.0
2013-06-04 13:55:00,57.8,57.81,57.75,57.8,23300.0,52.1865,52.1956,52.1414,52.1865,23300.0
2013-06-04 14:00:00,57.79,57.81,57.7,57.73,28000.0,52.1775,52.1956,52.0962,52.1233,28000.0
2013-06-04 14:05:00,57.74,57.76,57.64,57.64,38300.0,52.1324,52.1504,52.0421,52.0421,38300.0
2013-06-04 14:10:00,57.63,57.69,57.59,57.67,17300.0,52.033,52.0872,51.9969,52.0692,17300.0
2013-06-04 14:15:00,57.68,57.71,57.68,57.7,22000.0,52.0782,52.1053,52.0782,52.0962,22000.0
2013-06-04 14:20:00,57.7,57.71,57.64,57.67,36000.0,52.0962,52.1053,52.0421,52.0692,36000.0
2013-06-04 14:25:00,57.67,57.73,57.67,57.7,38400.0,52.0692,52.1233,52.0692,52.0962,38400.0
2013-06-04 14:30:00,57.72,57.74,57.68,57.7,44800.0,52.1143,52.1324,52.0782,52.0962,44800.0
2013-06-04 14:35:00,57.7,57.72,57.68,57.7,29400.0,52.0962,52.1143,52.0782,52.0962,29400.0
2013-06-04 14:40:00,57.7,57.72,57.67,57.69,20700.0,52.0962,52.1143,52.0692,52.0872,20700.0
2013-06-04 14:45:00,57.71,57.72,57.68,57.7,17900.0,52.1053,52.1143,52.0782,52.0962,17900.0
2013-06-04 14:50:00,57.7,57.71,57.68,57.68,34800.0,52.0962,52.1053,52.0782,52.0782,34800.0
2013-06-04 14:55:00,57.69,57.69,57.65,57.69,10200.0,52.0872,52.0872,52.0511,52.0872,10200.0
2013-06-04 15:00:00,57.69,57.75,57.62,57.69,36200.0,52.0872,52.1414,52.024,52.0872,36200.0
2013-06-04 15:05:00,57.7,57.73,57.66,57.67,25900.0,52.0962,52.1233,52.0601,52.0692,25900.0
2013-06-04 15:10:00,57.67,57.68,57.57,57.61,17500.0,52.0692,52.0782,51.9789,52.015,17500.0
2013-06-04 15:15:00,57.61,57.65,57.58,57.65,20000.0,52.015,52.0511,51.9879,52.0511,20000.0
2013-06-04 15:20:00,57.65,57.67,57.58,57.6,34200.0,52.0511,52.0692,51.9879,52.006,34200.0
2013-06-04 15:25:00,57.6,57.78,57.6,57.74,24600.0,52.006,52.1685,52.006,52.1324,24600.0
2013-06-04 15:30:00,57.75,57.93,57.74,57.93,31000.0,52.1414,52.3039,52.1324,52.3039,31000.0
2013-06-04 15:35:00,57.92,57.95,57.89,57.89,23000.0,52.2949,52.322,52.2678,52.2678,23000.0
2013-06-04 15:40:00,57.89,57.95,57.84,57.87,31200.0,52.2678,52.322,52.2226,52.2497,31200.0
2013-06-04 15:45:00,57.87,57.89,57.77,57.78,36600.0,52.2497,52.2678,52.1594,52.1685,36600.0
2013-06-04 15:50:00,57.78,57.82,57.74,57.8,44600.0,52.1685,52.2046,52.1324,52.1865,44600.0
2013-06-04 15:55:00,57.81,57.86,57.78,57.79,111300.0,52.1956,52.2407,52.1685,52.1775,111300.0
2013-06-05 09:30:00,57.3,57.38,57.01,57.19,71500.0,51.7351,51.8073,51.4733,51.6358,71500.0
2013-06-05 09:35:00,57.22,57.36,57.17,57.19,19300.0,51.6629,51.7893,51.6177,51.6358,19300.0
2013-06-05 09:40:00,57.24,57.44,57.14,57.44,27900.0,51.6809,51.8615,51.5906,51.8615,27900.0
2013-06-05 09:45:00,57.45,57.56,57.3,57.52,21500.0,51.8705,51.9698,51.7351,51.9337,21500.0
2013-06-05 09:50:00,57.54,57.58,57.5,57.58,11800.0,51.9518,51.9879,51.9157,51.9879,11800.0
2013-06-05 09:55:00,57.58,57.63,57.52,57.61,20000.0,51.9879,52.033,51.9337,52.015,20000.0
2013-06-05 10:00:00,57.59,57.68,57.42,57.5,27200.0,51.9969,52.0782,51.8434,51.9157,27200.0
2013-06-05 10:05:00,57.53,57.62,57.42,57.45,12800.0,51.9428,52.024,51.8434,51.8705,12800.0
2013-06-05 10:10:00,57.46,57.52,57.42,57.52,19000.0,51.8796,51.9337,51.8434,51.9337,19000.0
2013-06-05 10:15:00,57.49,57.51,57.33,57.38,24900.0,51.9066,51.9247,51.7622,51.8073,24900.0
2013-06-05 10:20:00,57.39,57.45,57.37,57.44,12300.0,51.8164,51.8705,51.7983,51.8615,12300.0
2013-06-05 10:25:00,57.42,57.52,57.37,57.52,10500.0,51.8434,51.9337,51.7983,51.9337,10500.0
2013-06-05 10:30:00,57.52,57.59,57.47,57.57,18700.0,51.9337,51.9969,51.8886,51.9789,18700.0
2013-06-05 10:35:00,57.6,57.67,57.5,57.54,13300.0,52.006,52.0692,51.9157,51.9518,13300.0
2013-06-05 10:40:00,57.53,57.59,57.53,57.53,11000.0,51.9428,51.9969,51.9428,51.9428,11000.0
2013-06-05 10:45:00,57.55,57.61,57.46,57.46,29800.0,51.9608,52.015,51.8796,51.8796,29800.0
2013-06-05 10:50:00,57.44,57.57,57.43,57.54,62600.0,51.8615,51.9789,51.8525,51.9518,62600.0
2013-06-05 10:55:00,57.55,57.55,57.42,57.5,29600.0,51.9608,51.9608,51.8434,51.9157,29600.0
2013-06-05 11:00:00,57.51,57.52,57.44,57.45,40700.0,51.9247,51.9337,51.8615,51.8705,40700.0
2013-06-05 11:05:00,57.46,57.53,57.41,57.5,61400.0,51.8796,51.9428,51.8344,51.9157,61400.0
2013-06-05 11:10:00,57.51,57.55,57.47,57.49,30100.0,51.9247,51.9608,51.8886,51.9066,30100.0
2013-06-05 11:15:00,57.49,57.53,57.43,57.43,26600.0,51.9066,51.9428,51.8525,51.8525,26600.0
2013-06-05 11:20:00,57.44,57.55,57.42,57.52,44400.0,51.8615,51.9608,51.8434,51.9337,44400.0
2013-06-05 11:25:00,57.51,57.55,57.47,57.47,13600.0,51.9247,51.9608,51.8886,51.8886,13600.0
2013-06-05 11:30:00,57.47,57.52,57.44,57.51,174800.0,51.8886,51.9337,51.8615,51.9247,174800.0
2013-06-05 11:35:00,57.51,57.55,57.5,57.53,54900.0,51.9247,51.9608,51.9157,51.9428,54900.0
2013-06-05 11:40:00,57.53,57.59,57.5,57.55,57000.0,51.9428,51.9969,51.9157,51.9608,57000.0
2013-06-05 11:45:00,57.54,57.56,57.51,57.53,45700.0,51.9518,51.9698,51.9247,51.9428,45700.0
2013-06-05 11:50:00,57.52,57.59,57.5,57.55,19500.0,51.9337,51.9969,51.9157,51.9608,19500.0
2013-06-05 11:55:00,57.53,57.58,57.53,57.53,31600.0,51.9428,51.9879,51.9428,51.9428,31600.0
2013-06-05 12:00:00,57.56,57.6,57.54,57.59,77100.0,51.9698,52.006,51.9518,51.9969,77100.0
2013-06-05 12:05:00,57.59,57.73,57.56,57.71,29500.0,51.9969,52.1233,51.9698,52.1053,29500.0
2013-06-05 12:10:00,57.71,57.75,57.6,57.61,21200.0,52.1053,52.1414,52.006,52.015,21200.0
2013-06-05 12:15:00,57.6,57.61,57.52,57.52,18100.0,52.006,52.015,51.9337,51.9337,18100.0
2013-06-05 12:20:00,57.52,57.62,57.51,57.62,13700.0,51.9337,52.024,51.9247,52.024,13700.0
2013-06-05 12:25:00,57.63,57.72,57.61,57.71,44000.0,52.033,52.1143,52.015,52.1053,44000.0
2013-06-05 12:30:00,57.72,57.78,57.69,57.7,34600.0,52.1143,52.1685,52.0872,52.0962,34600.0
2013-06-05 12:35:00,57.7,57.7,57.64,57.68,18300.0,52.0962,52.0962,52.0421,52.0782,18300.0
2013-06-05 12:40:00,57.67,57.7,57.64,57.69,18800.0,52.0692,52.0962,52.0421,52.0872,18800.0
2013-06-05 12:45:00,57.69,57.76,57.59,57.6,27900.0,52.0872,52.1504,51.9969,52.006,27900.0
2013-06-05 12:50:00,57.59,57.65,57.57,57.57,20100.0,51.9969,52.0511,51.9789,51.9789,20100.0
2013-06-05 12:55:00,57.6,57.64,57.6,57.63,16000.0,52.006,52.0421,52.006,52.033,16000.0
2013-06-05 13:00:00,57.63,57.7,57.6,57.67,38600.0,52.033,52.0962,52.006,52.0692,38600.0
2013-06-05 13:05:00,57.65,57.73,57.65,57.72,8000.0,52.0511,52.1233,52.0511,52.1143,8000.0
2013-06-05 13:10:00,57.7,57.73,57.65,57.69,16600.0,52.0962,52.1233,52.0511,52.0872,16600.0
2013-06-05 13:15:00,57.71,57.74,57.68,57.72,10800.0,52.1053,52.1324,52.0782,52.1143,10800.0
2013-06-05 13:20:00,57.7,57.75,57.66,57.71,19400.0,52.0962,52.1414,52.0601,52.1053,19400.0
2013-06-05 13:25:00,57.7,57.72,57.65,57.66,22600.0,52.0962,52.1143,52.0511,52.0601,22600.0
2013-06-05 13:30:00,57.66,57.74,57.65,57.7,23600.0,52.0601,52.1324,52.0511,52.0962,23600.0
2013-06-05 13:35:00,57.7,57.87,57.7,57.81,77400.0,52.0962,52.2497,52.0962,52.1956,77400.0
2013-06-05 13:40:00,57.8,57.85,57.76,57.82,19200.0,52.1865,52.2317,52.1504,52.2046,19200.0
2013-06-05 13:45:00,57.83,57.83,57.78,57.8,16900.0,52.2136,52.2136,52.1685,52.1865,16900.0
2013-06-05 13:50:00,57.8,57.82,57.73,57.78,16000.0,52.1865,52.2046,52.1233,52.1685,16000.0
2013-06-05 13:55:00,57.78,57.78,57.7,57.73,24700.0,52.1685,52.1685,52.0962,52.1233,24700.0
2013-06-05 14:00:00,57.72,57.73,57.66,57.7,29900.0,52.1143,52.1233,52.0601,52.0962,29900.0
2013-06-05 14:05:00,57.71,57.72,57.67,57.69,30500.0,52.1053,52.1143,52.0692,52.0872,30500.0
2013-06-05 14:10:00,57.7,57.7,57.61,57.66,18100.0,52.0962,52.0962,52.015,52.0601,18100.0
2013-06-05 14:15:00,57.64,57.66,57.63,57.66,13600.0,52.0421,52.0601,52.033,52.0601,13600.0
2013-06-05 14:20:00,57.66,57.66,57.59,57.59,44700.0,52.0601,52.0601,51.9969,51.9969,44700.0
2013-06-05 14:25:00,57.59,57.66,57.58,57.63,28200.0,51.9969,52.0601,51.9879,52.033,28200.0
2013-06-05 14:30:00,57.63,57.68,57.58,57.65,36800.0,52.033,52.0782,51.9879,52.0511,36800.0
2013-06-05 14:35:00,57.64,57.66,57.64,57.65,70100.0,52.0421,52.0601,52.0421,52.0511,70100.0
2013-06-05 14:40:00,57.66,57.7,57.62,57.69,29800.0,52.0601,52.0962,52.024,52.0872,29800.0
2013-06-05 14:45:00,57.7,57.78,57.7,57.76,29600.0,52.0962,52.1685,52.0962,52.1504,29600.0
2013-06-05 14:50:00,57.78,57.84,57.78,57.82,34300.0,52.1685,52.2226,52.1685,52.2046,34300.0
2013-06-05 14:55:00,57.83,57.87,57.79,57.86,32100.0,52.2136,52.2497,52.1775,52.2407,32100.0
2013-06-05 15:00:00,57.85,57.87,57.75,57.76,31600.0,52.2317,52.2497,52.1414,52.1504,31600.0
2013-06-05 15:05:00,57.76,57.8,57.72,57.72,35300.0,52.1504,52.1865,52.1143,52.1143,35300.0
2013-06-05 15:10:00,57.71,57.73,57.67,57.73,38800.0,52.1053,52.1233,52.0692,52.1233,38800.0
2013-06-05 15:15:00,57.74,57.78,57.7,57.71,25700.0,52.1324,52.1685,52.0962,52.1053,25700.0
2013-06-05 15:20:00,57.72,57.72,57.63,57.71,45500.0,52.1143,52.1143,52.033,52.1053,45500.0
2013-06-05 15:25:00,57.72,57.75,57.67,57.67,40500.0,52.1143,52.1414,52.0692,52.0692,40500.0
2013-06-05 15:30:00,57.67,57.69,57.64,57.67,61600.0,52.0692,52.0872,52.0421,52.0692,61600.0
2013-06-05 15:35:00,57.67,57.73,57.65,57.67,110200.0,52.0692,52.1233,52.0511,52.0692,110200.0
2013-06-05 15:40:00,57.66,57.7,57.59,57.59,48700.0,52.0601,52.0962,51.9969,51.9969,48700.0
2013-06-05 15:45:00,57.59,57.67,57.57,57.6,66500.0,51.9969,52.0692,51.9789,52.006,66500.0
2013-06-05 15:50:00,57.6,57.62,57.57,57.6,179300.0,52.006,52.024,51.9789,52.006,179300.0
2013-06-05 15:55:00,57.6,57.68,57.54,57.6,219600.0,52.006,52.0782,51.9518,52.006,219600.0
2013-06-06 09:30:00,57.79,57.8,57.58,57.73,30200.0,52.1775,52.1865,51.9879,52.1233,30200.0
2013-06-06 09:35:00,57.7,57.75,57.59,57.6,5900.0,52.0962,52.1414,51.9969,52.006,5900.0
2013-06-06 09:40:00,57.67,57.74,57.6,57.72,18100.0,52.0692,52.1324,52.006,52.1143,18100.0
2013-06-06 09:45:00,57.7,57.74,57.63,57.65,13800.0,52.0962,52.1324,52.033,52.0511,13800.0
2013-06-06 09:50:00,57.64,57.67,57.62,57.64,20400.0,52.0421,52.0692,52.024,52.0421,20400.0
2013-06-06 09:55:00,57.63,57.72,57.62,57.7,21900.0,52.033,52.1143,52.024,52.0962,21900.0
2013-06-06 10:00:00,57.7,57.85,57.68,57.75,22900.0,52.0962,52.2317,52.0782,52.1414,22900.0
2013-06-06 10:05:00,57.77,57.84,57.77,57.81,15900.0,52.1594,52.2226,52.1594,52.1956,15900.0
2013-06-06 10:10:00,57.81,57.81,57.72,57.76,22600.0,52.1956,52.1956,52.1143,52.1504,22600.0
2013-06-06 10:15:00,57.75,57.8,57.7,57.73,63900.0,52.1414,52.1865,52.0962,52.1233,63900.0
2013-06-06 10:20:00,57.73,57.84,57.7,57.76,56600.0,52.1233,52.2226,52.0962,52.1504,56600.0
2013-06-06 10:25:00,57.78,57.81,57.75,57.79,21300.0,52.1685,52.1956,52.1414,52.1775,21300.0
2013-06-06 10:30:00,57.79,57.82,57.71,57.79,77300.0,52.1775,52.2046,52.1053,52.1775,77300.0
2013-06-06 10:35:00,57.8,57.82,57.75,57.78,36600.0,52.1865,52.2046,52.1414,52.1685,36600.0
2013-06-06 10:40:00,57.79,57.94,57.76,57.84,20700.0,52.1775,52.3129,52.1504,52.2226,20700.0
2013-06-06 10:45:00,57.83,57.85,57.8,57.8,16600.0,52.2136,52.2317,52.1865,52.1865,16600.0
2013-06-06 10:50:00,57.8,57.84,57.78,57.83,29600.0,52.1865,52.2226,52.1685,52.2136,29600.0
2013-06-06 10:55:00,57.82,57.86,57.79,57.81,34200.0,52.2046,52.2407,52.1775,52.1956,34200.0
2013-06-06 11:00:00,57.82,57.91,57.8,57.91,23500.0,52.2046,52.2859,52.1865,52.2859,23500.0
2013-06-06 11:05:00,57.91,58.05,57.91,58.03,34800.0,52.2859,52.4123,52.2859,52.3942,34800.0
2013-06-06 11:10:00,58.04,58.09,57.88,57.89,26500.0,52.4032,52.4484,52.2588,52.2678,26500.0
2013-06-06 11:15:00,57.89,58.02,57.82,58.02,18000.0,52.2678,52.3852,52.2046,52.3852,18000.0
2013-06-06 11:20:00,58.02,58.04,57.97,58.03,22300.0,52.3852,52.4032,52.34,52.3942,22300.0
2013-06-06 11:25:00,58.05,58.07,58.0,58.06,17200.0,52.4123,52.4303,52.3671,52.4213,17200.0
2013-06-06 11:30:00,58.05,58.05,57.94,57.94,17800.0,52.4123,52.4123,52.3129,52.3129,17800.0
2013-06-06 11:35:00,57.93,57.96,57.92,57.95,20600.0,52.3039,52.331,52.2949,52.322,20600.0
2013-06-06 11:40:00,57.95,57.98,57.93,57.96,17800.0,52.322,52.3491,52.3039,52.331,17800.0
2013-06-06 11:45:00,57.97,57.98,57.96,57.98,20000.0,52.34,52.3491,52.331,52.3491,20000.0
2013-06-06 11:50:00,57.98,57.98,57.92,57.94,14600.0,52.3491,52.3491,52.2949,52.3129,14600.0
2013-06-06 11:55:00,57.92,57.95,57.77,57.83,16600.0,52.2949,52.322,52.1594,52.2136,16600.0
2013-06-06 12:00:00,57.83,57.83,57.76,57.78,16400.0,52.2136,52.2136,52.1504,52.1685,16400.0
2013-06-06 12:05:00,57.78,57.81,57.74,57.75,15700.0,52.1685,52.1956,52.1324,52.1414,15700.0
2013-06-06 12:10:00,57.76,57.84,57.76,57.76,16900.0,52.1504,52.2226,52.1504,52.1504,16900.0
2013-06-06 12:15:00,57.75,57.79,57.71,57.74,14700.0,52.1414,52.1775,52.1053,52.1324,14700.0
2013-06-06 12:20:00,57.74,57.75,57.65,57.65,16700.0,52.1324,52.1414,52.0511,52.0511,16700.0
2013-06-06 12:25:00,57.63,57.63,57.48,57.59,18900.0,52.033,52.033,51.8976,51.9969,18900.0
2013-06-06 12:30:00,57.6,57.69,57.6,57.69,13100.0,52.006,52.0872,52.006,52.0872,13100.0
2013-06-06 12:35:00,57.71,57.85,57.71,57.82,22100.0,52.1053,52.2317,52.1053,52.2046,22100.0
2013-06-06 12:40:00,57.83,57.89,57.74,57.87,13500.0,52.2136,52.2678,52.1324,52.2497,13500.0
2013-06-06 12:45:00,57.87,57.89,57.79,57.87,23700.0,52.2497,52.2678,52.1775,52.2497,23700.0
2013-06-06 12:50:00,57.87,57.87,57.75,57.76,22300.0,52.2497,52.2497,52.1414,52.1504,22300.0
2013-06-06 12:55:00,57.77,57.8,57.74,57.78,15800.0,52.1594,52.1865,52.1324,52.1685,15800.0
2013-06-06 13:00:00,57.79,57.85,57.77,57.81,15300.0,52.1775,52.2317,52.1594,52.1956,15300.0
2013-06-06 13:05:00,57.82,57.91,57.78,57.85,14400.0,52.2046,52.2859,52.1685,52.2317,14400.0
2013-06-06 13:10:00,57.86,57.92,57.83,57.9,16900.0,52.2407,52.2949,52.2136,52.2768,16900.0
2013-06-06 13:15:00,57.9,57.93,57.85,57.91,11000.0,52.2768,52.3039,52.2317,52.2859,11000.0
2013-06-06 13:20:00,57.91,57.91,57.81,57.83,18700.0,52.2859,52.2859,52.1956,52.2136,18700.0
2013-06-06 13:25:00,57.83,57.84,57.76,57.83,12200.0,52.2136,52.2226,52.1504,52.2136,12200.0
2013-06-06 13:30:00,57.84,57.87,57.81,57.87,17900.0,52.2226,52.2497,52.1956,52.2497,17900.0
2013-06-06 13:35:00,57.87,57.96,57.87,57.94,18900.0,52.2497,52.331,52.2497,52.3129,18900.0
2013-06-06 13:40:00,57.93,57.96,57.86,57.95,15700.0,52.3039,52.331,52.2407,52.322,15700.0
2013-06-06 13:45:00,57.95,58.04,57.93,58.02,27900.0,52.322,52.4032,52.3039,52.3852,27900.0
2013-06-06 13:50:00,58.01,58.02,57.92,57.92,18000.0,52.3761,52.3852,52.2949,52.2949,18000.0
2013-06-06 13:55:00,57.91,57.96,57.89,57.96,14800.0,52.2859,52.331,52.2678,52.331,14800.0
2013-06-06 14:00:00,57.96,58.0,57.9,57.91,48300.0,52.331,52.3671,52.2768,52.2859,48300.0
2013-06-06 14:05:00,57.9,58.0,57.9,57.95,16500.0,52.2768,52.3671,52.2768,52.322,16500.0
2013-06-06 14:10:00,57.97,58.08,57.96,58.05,23700.0,52.34,52.4393,52.331,52.4123,23700.0
2013-06-06 14:15:00,58.04,58.06,57.98,58.06,17800.0,52.4032,52.4213,52.3491,52.4213,17800.0
2013-06-06 14:20:00,58.06,58.11,58.03,58.11,22100.0,52.4213,52.4664,52.3942,52.4664,22100.0
2013-06-06 14:25:00,58.1,58.2,58.1,58.13,30200.0,52.4574,52.5477,52.4574,52.4845,30200.0
2013-06-06 14:30:00,58.14,58.15,58.01,58.02,14300.0,52.4935,52.5025,52.3761,52.3852,14300.0
2013-06-06 14:35:00,58.02,58.16,58.02,58.11,22800.0,52.3852,52.5116,52.3852,52.4664,22800.0
2013-06-06 14:40:00,58.1,58.16,58.07,58.15,18300.0,52.4574,52.5116,52.4303,52.5025,18300.0
2013-06-06 14:45:00,58.15,58.29,58.14,58.29,30500.0,52.5025,52.6289,52.4935,52.6289,30500.0
2013-06-06 14:50:00,58.28,58.32,58.26,58.28,37900.0,52.6199,52.656,52.6019,52.6199,37900.0
2013-06-06 14:55:00,58.28,58.29,58.22,58.25,30400.0,52.6199,52.6289,52.5657,52.5928,30400.0
2013-06-06 15:00:00,58.25,58.34,58.25,58.31,44700.0,52.5928,52.6741,52.5928,52.647,44700.0
2013-06-06 15:05:00,58.32,58.39,58.32,58.36,43000.0,52.656,52.7192,52.656,52.6921,43000.0
2013-06-06 15:10:00,58.36,58.36,58.31,58.33,33100.0,52.6921,52.6921,52.647,52.6651,33100.0
2013-06-06 15:15:00,58.33,58.35,58.29,58.32,29700.0,52.6651,52.6831,52.6289,52.656,29700.0
2013-06-06 15:20:00,58.32,58.36,58.27,58.36,47400.0,52.656,52.6921,52.6109,52.6921,47400.0
2013-06-06 15:25:00,58.36,58.42,58.31,58.4,54100.0,52.6921,52.7463,52.647,52.7283,54100.0
2013-06-06 15:30:00,58.41,58.45,58.37,58.39,56100.0,52.7373,52.7734,52.7012,52.7192,56100.0
2013-06-06 15:35:00,58.4,58.43,58.34,58.38,62700.0,52.7283,52.7553,52.6741,52.7102,62700.0
2013-06-06 15:40:00,58.39,58.44,58.37,58.4,70100.0,52.7192,52.7644,52.7012,52.7283,70100.0
2013-06-06 15:45:00,58.4,58.42,58.38,58.4,76800.0,52.7283,52.7463,52.7102,52.7283,76800.0
2013-06-06 15:50:00,58.41,58.43,58.36,58.41,129000.0,52.7373,52.7553,52.6921,52.7373,129000.0
2013-06-06 15:55:00,58.41,58.46,58.37,58.44,201000.0,52.7373,52.7824,52.7012,52.7644,201000.0
2013-06-07 09:30:00,58.83,58.95,58.65,58.7,32000.0,53.1165,53.2248,52.954,52.9991,32000.0
2013-06-07 09:35:00,58.7,58.78,58.68,58.76,11800.0,52.9991,53.0714,52.9811,53.0533,11800.0
2013-06-07 09:40:00,58.76,58.76,58.54,58.59,15000.0,53.0533,53.0533,52.8547,52.8998,15000.0
2013-06-07 09:45:00,58.58,58.92,58.57,58.92,39200.0,52.8908,53.1978,52.8818,53.1978,39200.0
2013-06-07 09:50:00,58.91,59.29,58.9,59.22,85100.0,53.1887,53.5318,53.1797,53.4686,85100.0
2013-06-07 09:55:00,59.22,59.31,59.16,59.28,52200.0,53.4686,53.5499,53.4145,53.5228,52200.0
2013-06-07 10:00:00,59.28,59.3,59.14,59.27,55400.0,53.5228,53.5409,53.3964,53.5138,55400.0
2013-06-07 10:05:00,59.26,59.43,59.22,59.43,20200.0,53.5047,53.6582,53.4686,53.6582,20200.0
2013-06-07 10:10:00,59.43,59.47,59.4,59.45,22500.0,53.6582,53.6943,53.6311,53.6763,22500.0
2013-06-07 10:15:00,59.47,59.55,59.42,59.51,47500.0,53.6943,53.7666,53.6492,53.7305,47500.0
2013-06-07 10:20:00,59.52,59.54,59.47,59.51,58800.0,53.7395,53.7575,53.6943,53.7305,58800.0
2013-06-07 10:25:00,59.5,59.55,59.46,59.53,33800.0,53.7214,53.7666,53.6853,53.7485,33800.0
2013-06-07 10:30:00,59.52,59.63,59.5,59.62,60700.0,53.7395,53.8388,53.7214,53.8298,60700.0
2013-06-07 10:35:00,59.62,59.68,59.55,59.68,25100.0,53.8298,53.884,53.7666,53.884,25100.0
2013-06-07 10:40:00,59.66,59.69,59.6,59.65,45200.0,53.8659,53.893,53.8117,53.8569,45200.0
2013-06-07 10:45:00,59.65,59.66,59.58,59.62,26100.0,53.8569,53.8659,53.7937,53.8298,26100.0
2013-06-07 10:50:00,59.62,59.62,59.52,59.52,34400.0,53.8298,53.8298,53.7395,53.7395,34400.0
2013-06-07 10:55:00,59.53,59.6,59.53,59.6,32400.0,53.7485,53.8117,53.7485,53.8117,32400.0
2013-06-07 11:00:00,59.6,59.66,59.6,59.65,27200.0,53.8117,53.8659,53.8117,53.8569,27200.0
2013-06-07 11:05:00,59.66,59.67,59.59,59.61,34600.0,53.8659,53.8749,53.8027,53.8207,34600.0
2013-06-07 11:10:00,59.61,59.65,59.55,59.64,31500.0,53.8207,53.8569,53.7666,53.8478,31500.0
2013-06-07 11:15:00,59.65,59.68,59.63,59.66,21600.0,53.8569,53.884,53.8388,53.8659,21600.0
2013-06-07 11:20:00,59.65,59.7,59.65,59.68,21100.0,53.8569,53.902,53.8569,53.884,21100.0
2013-06-07 11:25:00,59.69,59.71,59.63,59.63,14500.0,53.893,53.911,53.8388,53.8388,14500.0
2013-06-07 11:30:00,59.62,59.64,59.51,59.58,36500.0,53.8298,53.8478,53.7305,53.7937,36500.0
2013-06-07 11:35:00,59.59,59.61,59.48,59.48,40900.0,53.8027,53.8207,53.7034,53.7034,40900.0
2013-06-07 11:40:00,59.48,59.53,59.44,59.49,26000.0,53.7034,53.7485,53.6673,53.7124,26000.0
2013-06-07 11:45:00,59.49,59.53,59.44,59.51,43800.0,53.7124,53.7485,53.6673,53.7305,43800.0
2013-06-07 11:50:00,59.52,59.52,59.47,59.49,22100.0,53.7395,53.7395,53.6943,53.7124,22100.0
2013-06-07 11:55:00,59.49,59.51,59.45,59.47,23300.0,53.7124,53.7305,53.6763,53.6943,23300.0
2013-06-07 12:00:00,59.45,59.46,59.38,59.45,25000.0,53.6763,53.6853,53.6131,53.6763,25000.0
2013-06-07 12:05:00,59.46,59.51,59.43,59.44,28000.0,53.6853,53.7305,53.6582,53.6673,28000.0
2013-06-07 12:10:00,59.43,59.51,59.43,59.5,23200.0,53.6582,53.7305,53.6582,53.7214,23200.0
2013-06-07 12:15:00,59.49,59.67,59.45,59.67,71100.0,53.7124,53.8749,53.6763,53.8749,71100.0
2013-06-07 12:20:00,59.66,59.68,59.65,59.66,22700.0,53.8659,53.884,53.8569,53.8659,22700.0
2013-06-07 12:25:00,59.65,59.66,59.5,59.51,42700.0,53.8569,53.8659,53.7214,53.7305,42700.0
2013-06-07 12:30:00,59.51,59.55,59.48,59.48,28000.0,53.7305,53.7666,53.7034,53.7034,28000.0
2013-06-07 12:35:00,59.48,59.59,59.48,59.59,25500.0,53.7034,53.8027,53.7034,53.8027,25500.0
2013-06-07 12:40:00,59.58,59.59,59.48,59.5,8900.0,53.7937,53.8027,53.7034,53.7214,8900.0
2013-06-07 12:45:00,59.51,59.53,59.45,59.51,16000.0,53.7305,53.7485,53.6763,53.7305,16000.0
2013-06-07 12:50:00,59.52,59.6,59.5,59.51,16600.0,53.7395,53.8117,53.7214,53.7305,16600.0
2013-06-07 12:55:00,59.52,59.6,59.5,59.5,13800.0,53.7395,53.8117,53.7214,53.7214,13800.0
2013-06-07 13:00:00,59.51,59.57,59.5,59.57,13800.0,53.7305,53.7846,53.7214,53.7846,13800.0
2013-06-07 13:05:00,59.55,59.55,59.49,59.49,16200.0,53.7666,53.7666,53.7124,53.7124,16200.0
2013-06-07 13:10:00,59.5,59.52,59.46,59.46,21000.0,53.7214,53.7395,53.6853,53.6853,21000.0
2013-06-07 13:15:00,59.44,59.5,59.43,59.46,23300.0,53.6673,53.7214,53.6582,53.6853,23300.0
2013-06-07 13:20:00,59.47,59.54,59.44,59.46,16700.0,53.6943,53.7575,53.6673,53.6853,16700.0
2013-06-07 13:25:00,59.46,59.48,59.42,59.44,54800.0,53.6853,53.7034,53.6492,53.6673,54800.0
2013-06-07 13:30:00,59.44,59.46,59.4,59.45,24800.0,53.6673,53.6853,53.6311,53.6763,24800.0
2013-06-07 13:35:00,59.45,59.46,59.38,59.38,56800.0,53.6763,53.6853,53.6131,53.6131,56800.0
2013-06-07 13:40:00,59.39,59.43,59.35,59.4,67100.0,53.6221,53.6582,53.586,53.6311,67100.0
2013-06-07 13:45:00,59.41,59.45,59.41,59.45,34500.0,53.6402,53.6763,53.6402,53.6763,34500.0
2013-06-07 13:50:00,59.45,59.51,59.42,59.51,43700.0,53.6763,53.7305,53.6492,53.7305,43700.0
2013-06-07 13:55:00,59.51,59.59,59.46,59.46,15900.0,53.7305,53.8027,53.6853,53.6853,15900.0
2013-06-07 14:00:00,59.46,59.52,59.43,59.51,18000.0,53.6853,53.7395,53.6582,53.7305,18000.0
2013-06-07 14:05:00,59.52,59.54,59.45,59.46,22200.0,53.7395,53.7575,53.6763,53.6853,22200.0
2013-06-07 14:10:00,59.45,59.47,59.4,59.42,25900.0,53.6763,53.6943,53.6311,53.6492,25900.0
2013-06-07 14:15:00,59.42,59.46,59.37,59.38,24900.0,53.6492,53.6853,53.6041,53.6131,24900.0
2013-06-07 14:20:00,59.37,59.4,59.35,59.37,32000.0,53.6041,53.6311,53.586,53.6041,32000.0
2013-06-07 14:25:00,59.38,59.46,59.36,59.43,29500.0,53.6131,53.6853,53.595,53.6582,29500.0
2013-06-07 14:30:00,59.44,59.53,59.43,59.47,25700.0,53.6673,53.7485,53.6582,53.6943,25700.0
2013-06-07 14:35:00,59.48,59.51,59.42,59.42,21100.0,53.7034,53.7305,53.6492,53.6492,21100.0
2013-06-07 14:40:00,59.42,59.42,59.36,59.42,22200.0,53.6492,53.6492,53.595,53.6492,22200.0
2013-06-07 14:45:00,59.42,59.42,59.38,59.42,21800.0,53.6492,53.6492,53.6131,53.6492,21800.0
2013-06-07 14:50:00,59.42,59.46,59.39,59.39,22000.0,53.6492,53.6853,53.6221,53.6221,22000.0
2013-06-07 14:55:00,59.39,59.42,59.38,59.38,23300.0,53.6221,53.6492,53.6131,53.6131,23300.0
2013-06-07 15:00:00,59.39,59.45,59.38,59.42,30700.0,53.6221,53.6763,53.6131,53.6492,30700.0
2013-06-07 15:05:00,59.41,59.45,59.39,59.44,20200.0,53.6402,53.6763,53.6221,53.6673,20200.0
2013-06-07 15:10:00,59.45,59.52,59.43,59.5,28500.0,53.6763,53.7395,53.6582,53.7214,28500.0
2013-06-07 15:15:00,59.5,59.53,59.48,59.52,21500.0,53.7214,53.7485,53.7034,53.7395,21500.0
2013-06-07 15:20:00,59.52,59.52,59.44,59.47,26100.0,53.7395,53.7395,53.6673,53.6943,26100.0
2013-06-07 15:25:00,59.47,59.48,59.44,59.48,23000.0,53.6943,53.7034,53.6673,53.7034,23000.0
2013-06-07 15:30:00,59.49,59.52,59.48,59.51,21400.0,53.7124,53.7395,53.7034,53.7305,21400.0
2013-06-07 15:35:00,59.51,59.51,59.42,59.43,40400.0,53.7305,53.7305,53.6492,53.6582,40400.0
2013-06-07 15:40:00,59.43,59.46,59.41,59.46,48000.0,53.6582,53.6853,53.6402,53.6853,48000.0
2013-06-07 15:45:00,59.45,59.47,59.44,59.46,65400.0,53.6763,53.6943,53.6673,53.6853,65400.0
2013-06-07 15:50:00,59.46,59.53,59.45,59.48,123800.0,53.6853,53.7485,53.6763,53.7034,123800.0
2013-06-07 15:55:00,59.49,59.53,59.44,59.46,163900.0,53.7124,53.7485,53.6673,53.6853,163900.0
2013-06-10 09:30:00,59.44,59.62,59.32,59.45,46900.0,53.6673,53.8298,53.5589,53.6763,46900.0
2013-06-10 09:35:00,59.45,59.47,59.23,59.23,29300.0,53.6763,53.6943,53.4777,53.4777,29300.0
2013-06-10 09:40:00,59.23,59.32,59.16,59.21,27600.0,53.4777,53.5589,53.4145,53.4596,27600.0
2013-06-10 09:45:00,59.19,59.23,59.12,59.13,10200.0,53.4415,53.4777,53.3783,53.3874,10200.0
2013-06-10 09:50:00,59.12,59.21,59.1,59.16,20400.0,53.3783,53.4596,53.3603,53.4145,20400.0
2013-06-10 09:55:00,59.18,59.18,59.06,59.13,18900.0,53.4325,53.4325,53.3242,53.3874,18900.0
2013-06-10 10:00:00,59.12,59.12,59.01,59.06,19700.0,53.3783,53.3783,53.279,53.3242,19700.0
2013-06-10 10:05:00,59.06,59.13,59.05,59.07,17400.0,53.3242,53.3874,53.3151,53.3332,17400.0
2013-06-10 10:10:00,59.09,59.09,58.95,58.97,24100.0,53.3513,53.3513,53.2248,53.2429,24100.0
2013-06-10 10:15:00,58.97,59.01,58.92,58.93,23200.0,53.2429,53.279,53.1978,53.2068,23200.0
2013-06-10 10:20:00,58.96,59.05,58.96,59.04,20200.0,53.2339,53.3151,53.2339,53.3061,20200.0
2013-06-10 10:25:00,59.04,59.05,58.95,59.01,32900.0,53.3061,53.3151,53.2248,53.279,32900.0
2013-06-10 10:30:00,59.02,59.04,58.96,58.97,12600.0,53.288,53.3061,53.2339,53.2429,12600.0
2013-06-10 10:35:00,58.97,59.04,58.96,58.96,28200.0,53.2429,53.3061,53.2339,53.2339,28200.0
2013-06-10 10:40:00,58.97,59.03,58.95,58.96,18100.0,53.2429,53.2971,53.2248,53.2339,18100.0
2013-06-10 10:45:00,58.96,59.03,58.95,59.0,11200.0,53.2339,53.2971,53.2248,53.27,11200.0
2013-06-10 10:50:00,58.99,59.01,58.9,58.91,21800.0,53.261,53.279,53.1797,53.1887,21800.0
2013-06-10 10:55:00,58.9,58.99,58.9,58.99,15900.0,53.1797,53.261,53.1797,53.261,15900.0
2013-06-10 11:00:00,59.0,59.02,58.96,58.98,33000.0,53.27,53.288,53.2339,53.2519,33000.0
2013-06-10 11:05:00,58.98,59.04,58.98,59.04,34000.0,53.2519,53.3061,53.2519,53.3061,34000.0
2013-06-10 11:10:00,59.04,59.04,59.02,59.02,19600.0,53.3061,53.3061,53.288,53.288,19600.0
2013-06-10 11:15:00,59.02,59.03,58.95,58.95,17000.0,53.288,53.2971,53.2248,53.2248,17000.0
2013-06-10 11:20:00,58.95,58.96,58.94,58.96,18900.0,53.2248,53.2339,53.2158,53.2339,18900.0
2013-06-10 11:25:00,58.96,58.96,58.86,58.86,37500.0,53.2339,53.2339,53.1436,53.1436,37500.0
2013-06-10 11:30:00,58.87,58.92,58.84,58.91,43500.0,53.1526,53.1978,53.1255,53.1887,43500.0
2013-06-10 11:35:00,58.9,58.95,58.89,58.93,26500.0,53.1797,53.2248,53.1707,53.2068,26500.0
2013-06-10 11:40:00,58.91,58.93,58.9,58.92,12200.0,53.1887,53.2068,53.1797,53.1978,12200.0
2013-06-10 11:45:00,58.93,59.0,58.92,58.97,36800.0,53.2068,53.27,53.1978,53.2429,36800.0
2013-06-10 11:50:00,58.97,59.0,58.94,58.98,22400.0,53.2429,53.27,53.2158,53.2519,22400.0
2013-06-10 11:55:00,58.99,59.0,58.94,58.96,22500.0,53.261,53.27,53.2158,53.2339,22500.0
2013-06-10 12:00:00,58.97,59.0,58.96,58.98,22100.0,53.2429,53.27,53.2339,53.2519,22100.0
2013-06-10 12:05:00,58.99,59.05,58.95,58.95,28100.0,53.261,53.3151,53.2248,53.2248,28100.0
2013-06-10 12:10:00,58.95,59.05,58.95,59.05,18100.0,53.2248,53.3151,53.2248,53.3151,18100.0
2013-06-10 12:15:00,59.04,59.1,59.04,59.05,17900.0,53.3061,53.3603,53.3061,53.3151,17900.0
2013-06-10 12:20:00,59.03,59.09,59.0,59.07,25700.0,53.2971,53.3513,53.27,53.3332,25700.0
2013-06-10 12:25:00,59.07,59.08,59.02,59.02,15300.0,53.3332,53.3422,53.288,53.288,15300.0
2013-06-10 12:30:00,59.03,59.07,59.0,59.06,23900.0,53.2971,53.3332,53.27,53.3242,23900.0
2013-06-10 12:35:00,59.05,59.08,59.03,59.08,12900.0,53.3151,53.3422,53.2971,53.3422,12900.0
2013-06-10 12:40:00,59.07,59.13,59.07,59.13,11400.0,53.3332,53.3874,53.3332,53.3874,11400.0
2013-06-10 12:45:00,59.13,59.15,59.08,59.1,11100.0,53.3874,53.4054,53.3422,53.3603,11100.0
2013-06-10 12:50:00,59.08,59.11,59.02,59.07,17300.0,53.3422,53.3693,53.288,53.3332,17300.0
2013-06-10 12:55:00,59.06,59.09,59.02,59.04,13400.0,53.3242,53.3513,53.288,53.3061,13400.0
2013-06-10 13:00:00,59.04,59.08,58.97,59.04,22700.0,53.3061,53.3422,53.2429,53.3061,22700.0
2013-06-10 13:05:00,59.04,59.04,58.96,58.98,14600.0,53.3061,53.3061,53.2339,53.2519,14600.0
2013-06-10 13:10:00,59.0,59.0,58.92,58.92,11100.0,53.27,53.27,53.1978,53.1978,11100.0
2013-06-10 13:15:00,58.92,58.96,58.89,58.89,15700.0,53.1978,53.2339,53.1707,53.1707,15700.0
2013-06-10 13:20:00,58.89,58.92,58.79,58.82,22800.0,53.1707,53.1978,53.0804,53.1075,22800.0
2013-06-10 13:25:00,58.81,58.82,58.74,58.74,20600.0,53.0984,53.1075,53.0352,53.0352,20600.0
2013-06-10 13:30:00,58.75,58.76,58.71,58.72,14900.0,53.0443,53.0533,53.0082,53.0172,14900.0
2013-06-10 13:35:00,58.72,58.76,58.69,58.74,22500.0,53.0172,53.0533,52.9901,53.0352,22500.0
2013-06-10 13:40:00,58.75,58.81,58.75,58.79,15300.0,53.0443,53.0984,53.0443,53.0804,15300.0
2013-06-10 13:45:00,58.78,58.81,58.77,58.77,15300.0,53.0714,53.0984,53.0623,53.0623,15300.0
2013-06-10 13:50:00,58.77,58.78,58.75,58.76,20900.0,53.0623,53.0714,53.0443,53.0533,20900.0
2013-06-10 13:55:00,58.76,58.8,58.75,58.75,19000.0,53.0533,53.0894,53.0443,53.0443,19000.0
2013-06-10 14:00:00,58.75,58.76,58.63,58.63,44300.0,53.0443,53.0533,52.9359,52.9359,44300.0
2013-06-10 14:05:00,58.63,58.71,58.63,58.69,21300.0,52.9359,53.0082,52.9359,52.9901,21300.0
2013-06-10 14:10:00,58.69,58.69,58.61,58.68,17800.0,52.9901,52.9901,52.9179,52.9811,17800.0
2013-06-10 14:15:00,58.67,58.71,58.65,58.66,16900.0,52.972,53.0082,52.954,52.963,16900.0
2013-06-10 14:20:00,58.67,58.72,58.67,58.71,19000.0,52.972,53.0172,52.972,53.0082,19000.0
2013-06-10 14:25:00,58.71,58.81,58.71,58.81,13900.0,53.0082,53.0984,53.0082,53.0984,13900.0
2013-06-10 14:30:00,58.81,58.92,58.81,58.9,18700.0,53.0984,53.1978,53.0984,53.1797,18700.0
2013-06-10 14:35:00,58.91,58.98,58.9,58.96,14700.0,53.1887,53.2519,53.1797,53.2339,14700.0
2013-06-10 14:40:00,58.96,58.97,58.92,58.93,17200.0,53.2339,53.2429,53.1978,53.2068,17200.0
2013-06-10 14:45:00,58.92,59.06,58.92,59.06,17300.0,53.1978,53.3242,53.1978,53.3242,17300.0
2013-06-10 14:50:00,59.06,59.07,59.02,59.06,17400.0,53.3242,53.3332,53.288,53.3242,17400.0
2013-06-10 14:55:00,59.07,59.07,58.96,58.96,18600.0,53.3332,53.3332,53.2339,53.2339,18600.0
2013-06-10 15:00:00,58.97,58.97,58.89,58.92,25300.0,53.2429,53.2429,53.1707,53.1978,25300.0
2013-06-10 15:05:00,58.92,58.94,58.87,58.94,29200.0,53.1978,53.2158,53.1526,53.2158,29200.0
2013-06-10 15:10:00,58.94,58.98,58.93,58.93,19300.0,53.2158,53.2519,53.2068,53.2068,19300.0
2013-06-10 15:15:00,58.92,58.94,58.91,58.93,27900.0,53.1978,53.2158,53.1887,53.2068,27900.0
2013-06-10 15:20:00,58.94,59.03,58.94,59.0,45400.0,53.2158,53.2971,53.2158,53.27,45400.0
2013-06-10 15:25:00,59.0,59.05,58.98,59.0,54000.0,53.27,53.3151,53.2519,53.27,54000.0
2013-06-10 15:30:00,59.0,59.03,58.98,58.99,40200.0,53.27,53.2971,53.2519,53.261,40200.0
2013-06-10 15:35:00,58.99,59.01,58.93,58.93,31400.0,53.261,53.279,53.2068,53.2068,31400.0
2013-06-10 15:40:00,58.92,58.95,58.86,58.95,36600.0,53.1978,53.2248,53.1436,53.2248,36600.0
2013-06-10 15:45:00,58.94,59.0,58.94,58.94,83100.0,53.2158,53.27,53.2158,53.2158,83100.0
2013-06-10 15:50:00,58.93,58.95,58.88,58.89,51300.0,53.2068,53.2248,53.1616,53.1707,51300.0
2013-06-10 15:55:00,58.9,58.97,58.89,58.97,103600.0,53.1797,53.2429,53.1707,53.2429,103600.0
2013-06-11 09:30:00,58.31,58.47,58.15,58.41,80900.0,52.647,52.7915,52.5025,52.7373,80900.0
2013-06-11 09:35:00,58.4,58.4,58.12,58.13,31000.0,52.7283,52.7283,52.4755,52.4845,31000.0
2013-06-11 09:40:00,58.14,58.24,58.04,58.17,38400.0,52.4935,52.5838,52.4032,52.5206,38400.0
2013-06-11 09:45:00,58.14,58.17,58.02,58.04,29400.0,52.4935,52.5206,52.3852,52.4032,29400.0
2013-06-11 09:50:00,58.05,58.19,58.05,58.18,49500.0,52.4123,52.5387,52.4123,52.5296,49500.0
2013-06-11 09:55:00,58.2,58.23,57.91,57.93,29300.0,52.5477,52.5748,52.2859,52.3039,29300.0
2013-06-11 10:00:00,57.94,58.1,57.92,57.99,31900.0,52.3129,52.4574,52.2949,52.3581,31900.0
2013-06-11 10:05:00,57.99,58.15,57.97,58.03,40600.0,52.3581,52.5025,52.34,52.3942,40600.0
2013-06-11 10:10:00,58.02,58.02,57.93,58.01,24200.0,52.3852,52.3852,52.3039,52.3761,24200.0
2013-06-11 10:15:00,58.03,58.13,58.02,58.05,36500.0,52.3942,52.4845,52.3852,52.4123,36500.0
2013-06-11 10:20:00,58.05,58.22,58.01,58.22,38500.0,52.4123,52.5657,52.3761,52.5657,38500.0
2013-06-11 10:25:00,58.21,58.25,58.18,58.21,25900.0,52.5567,52.5928,52.5296,52.5567,25900.0
2013-06-11 10:30:00,58.21,58.35,58.21,58.34,45400.0,52.5567,52.6831,52.5567,52.6741,45400.0
2013-06-11 10:35:00,58.36,58.43,58.36,58.4,18100.0,52.6921,52.7553,52.6921,52.7283,18100.0
2013-06-11 10:40:00,58.39,58.47,58.38,58.47,11600.0,52.7192,52.7915,52.7102,52.7915,11600.0
2013-06-11 10:45:00,58.47,58.47,58.35,58.36,21100.0,52.7915,52.7915,52.6831,52.6921,21100.0
2013-06-11 10:50:00,58.38,58.45,58.35,58.37,16100.0,52.7102,52.7734,52.6831,52.7012,16100.0
2013-06-11 10:55:00,58.36,58.45,58.34,58.34,9400.0,52.6921,52.7734,52.6741,52.6741,9400.0
2013-06-11 11:00:00,58.35,58.39,58.29,58.36,15900.0,52.6831,52.7192,52.6289,52.6921,15900.0
2013-06-11 11:05:00,58.37,58.43,58.3,58.32,19400.0,52.7012,52.7553,52.638,52.656,19400.0
2013-06-11 11:10:00,58.33,58.34,58.26,58.27,23400.0,52.6651,52.6741,52.6019,52.6109,23400.0
2013-06-11 11:15:00,58.27,58.31,58.25,58.3,10700.0,52.6109,52.647,52.5928,52.638,10700.0
2013-06-11 11:20:00,58.3,58.35,58.28,58.34,12900.0,52.638,52.6831,52.6199,52.6741,12900.0
2013-06-11 11:25:00,58.35,58.56,58.35,58.56,19000.0,52.6831,52.8727,52.6831,52.8727,19000.0
2013-06-11 11:30:00,58.56,58.63,58.5,58.5,21000.0,52.8727,52.9359,52.8186,52.8186,21000.0
2013-06-11 11:35:00,58.5,58.5,58.43,58.43,12600.0,52.8186,52.8186,52.7553,52.7553,12600.0
2013-06-11 11:40:00,58.43,58.46,58.42,58.43,12200.0,52.7553,52.7824,52.7463,52.7553,12200.0
2013-06-11 11:45:00,58.44,58.53,58.44,58.5,13800.0,52.7644,52.8456,52.7644,52.8186,13800.0
2013-06-11 11:50:00,58.5,58.51,58.39,58.41,14700.0,52.8186,52.8276,52.7192,52.7373,14700.0
2013-06-11 11:55:00,58.4,58.42,58.1,58.32,33400.0,52.7283,52.7463,52.4574,52.656,33400.0
2013-06-11 12:00:00,58.32,58.37,58.24,58.26,53700.0,52.656,52.7012,52.5838,52.6019,53700.0
2013-06-11 12:05:00,58.27,58.29,58.24,58.25,12500.0,52.6109,52.6289,52.5838,52.5928,12500.0
2013-06-11 12:10:00,58.26,58.34,58.25,58.29,10100.0,52.6019,52.6741,52.5928,52.6289,10100.0
2013-06-11 12:15:00,58.28,58.28,58.22,58.23,14300.0,52.6199,52.6199,52.5657,52.5748,14300.0
2013-06-11 12:20:00,58.23,58.23,58.18,58.21,14500.0,52.5748,52.5748,52.5296,52.5567,14500.0
2013-06-11 12:25:00,58.21,58.28,58.2,58.27,15000.0,52.5567,52.6199,52.5477,52.6109,15000.0
2013-06-11 12:30:00,58.27,58.27,58.18,58.19,15700.0,52.6109,52.6109,52.5296,52.5387,15700.0
2013-06-11 12:35:00,58.18,58.2,58.14,58.18,18500.0,52.5296,52.5477,52.4935,52.5296,18500.0
2013-06-11 12:40:00,58.2,58.21,58.18,58.19,12700.0,52.5477,52.5567,52.5296,52.5387,12700.0
2013-06-11 12:45:00,58.2,58.21,58.15,58.18,11400.0,52.5477,52.5567,52.5025,52.5296,11400.0
2013-06-11 12:50:00,58.18,58.19,58.09,58.09,18600.0,52.5296,52.5387,52.4484,52.4484,18600.0
2013-06-11 12:55:00,58.1,58.19,58.1,58.19,10100.0,52.4574,52.5387,52.4574,52.5387,10100.0
2013-06-11 13:00:00,58.2,58.25,58.19,58.19,13200.0,52.5477,52.5928,52.5387,52.5387,13200.0
2013-06-11 13:05:00,58.2,58.21,58.11,58.12,15700.0,52.5477,52.5567,52.4664,52.4755,15700.0
2013-06-11 13:10:00,58.12,58.16,58.09,58.11,11200.0,52.4755,52.5116,52.4484,52.4664,11200.0
2013-06-11 13:15:00,58.11,58.14,58.05,58.06,15800.0,52.4664,52.4935,52.4123,52.4213,15800.0
2013-06-11 13:20:00,58.05,58.12,58.05,58.09,16600.0,52.4123,52.4755,52.4123,52.4484,16600.0
2013-06-11 13:25:00,58.08,58.12,58.0,58.0,13500.0,52.4393,52.4755,52.3671,52.3671,13500.0
2013-06-11 13:30:00,58.01,58.05,57.97,57.99,30200.0,52.3761,52.4123,52.34,52.3581,30200.0
2013-06-11 13:35:00,58.0,58.0,57.93,57.95,15900.0,52.3671,52.3671,52.3039,52.322,15900.0
2013-06-11 13:40:00,57.93,57.98,57.87,57.97,37100.0,52.3039,52.3491,52.2497,52.34,37100.0
2013-06-11 13:45:00,57.96,58.0,57.95,57.95,8900.0,52.331,52.3671,52.322,52.322,8900.0
2013-06-11 13:50:00,57.95,58.03,57.95,57.95,14300.0,52.322,52.3942,52.322,52.322,14300.0
2013-06-11 13:55:00,57.94,57.94,57.77,57.77,38800.0,52.3129,52.3129,52.1594,52.1594,38800.0
2013-06-11 14:00:00,57.79,57.84,57.76,57.78,24500.0,52.1775,52.2226,52.1504,52.1685,24500.0
2013-06-11 14:05:00,57.77,57.84,57.73,57.78,28400.0,52.1594,52.2226,52.1233,52.1685,28400.0
2013-06-11 14:10:00,57.81,57.91,57.77,57.81,43200.0,52.1956,52.2859,52.1594,52.1956,43200.0
2013-06-11 14:15:00,57.81,57.86,57.74,57.76,27200.0,52.1956,52.2407,52.1324,52.1504,27200.0
2013-06-11 14:20:00,57.76,57.8,57.76,57.8,18900.0,52.1504,52.1865,52.1504,52.1865,18900.0
2013-06-11 14:25:00,57.79,57.87,57.75,57.86,26700.0,52.1775,52.2497,52.1414,52.2407,26700.0
2013-06-11 14:30:00,57.86,57.89,57.81,57.82,23800.0,52.2407,52.2678,52.1956,52.2046,23800.0
2013-06-11 14:35:00,57.82,57.84,57.8,57.83,21600.0,52.2046,52.2226,52.1865,52.2136,21600.0
2013-06-11 14:40:00,57.84,57.89,57.82,57.82,31500.0,52.2226,52.2678,52.2046,52.2046,31500.0
2013-06-11 14:45:00,57.82,57.85,57.8,57.85,58400.0,52.2046,52.2317,52.1865,52.2317,58400.0
2013-06-11 14:50:00,57.86,57.86,57.77,57.8,79600.0,52.2407,52.2407,52.1594,52.1865,79600.0
2013-06-11 14:55:00,57.81,57.95,57.81,57.95,21300.0,52.1956,52.322,52.1956,52.322,21300.0
2013-06-11 15:00:00,57.97,58.0,57.92,57.93,28400.0,52.34,52.3671,52.2949,52.3039,28400.0
2013-06-11 15:05:00,57.92,57.95,57.88,57.89,25300.0,52.2949,52.322,52.2588,52.2678,25300.0
2013-06-11 15:10:00,57.89,57.98,57.89,57.98,26700.0,52.2678,52.3491,52.2678,52.3491,26700.0
2013-06-11 15:15:00,57.99,58.0,57.93,57.93,24900.0,52.3581,52.3671,52.3039,52.3039,24900.0
2013-06-11 15:20:00,57.92,57.99,57.87,57.99,37500.0,52.2949,52.3581,52.2497,52.3581,37500.0
2013-06-11 15:25:00,57.99,58.02,57.85,57.85,33800.0,52.3581,52.3852,52.2317,52.2317,33800.0
2013-06-11 15:30:00,57.86,57.86,57.75,57.78,62500.0,52.2407,52.2407,52.1414,52.1685,62500.0
2013-06-11 15:35:00,57.78,57.82,57.73,57.73,38300.0,52.1685,52.2046,52.1233,52.1233,38300.0
2013-06-11 15:40:00,57.73,57.78,57.69,57.69,54000.0,52.1233,52.1685,52.0872,52.0872,54000.0
2013-06-11 15:45:00,57.69,57.71,57.63,57.65,65300.0,52.0872,52.1053,52.033,52.0511,65300.0
2013-06-11 15:50:00,57.66,57.74,57.66,57.71,62000.0,52.0601,52.1324,52.0601,52.1053,62000.0
2013-06-11 15:55:00,57.71,57.75,57.69,57.73,122600.0,52.1053,52.1414,52.0872,52.1233,122600.0
2013-06-12 09:30:00,58.19,58.21,57.99,58.08,27800.0,52.5387,52.5567,52.3581,52.4393,27800.0
2013-06-12 09:35:00,58.08,58.16,58.01,58.01,16600.0,52.4393,52.5116,52.3761,52.3761,16600.0
2013-06-12 09:40:00,58.02,58.11,57.97,58.0,20800.0,52.3852,52.4664,52.34,52.3671,20800.0
2013-06-12 09:45:00,58.01,58.01,57.82,57.82,14700.0,52.3761,52.3761,52.2046,52.2046,14700.0
2013-06-12 09:50:00,57.83,57.91,57.81,57.86,19700.0,52.2136,52.2859,52.1956,52.2407,19700.0
2013-06-12 09:55:00,57.88,58.01,57.81,57.84,32100.0,52.2588,52.3761,52.1956,52.2226,32100.0
2013-06-12 10:00:00,57.82,57.85,57.73,57.8,16100.0,52.2046,52.2317,52.1233,52.1865,16100.0
2013-06-12 10:05:00,57.79,57.79,57.69,57.69,10800.0,52.1775,52.1775,52.0872,52.0872,10800.0
2013-06-12 10:10:00,57.68,57.73,57.67,57.68,21400.0,52.0782,52.1233,52.0692,52.0782,21400.0
2013-06-12 10:15:00,57.67,57.74,57.64,57.69,9100.0,52.0692,52.1324,52.0421,52.0872,9100.0
2013-06-12 10:20:00,57.71,57.8,57.64,57.76,8400.0,52.1053,52.1865,52.0421,52.1504,8400.0
2013-06-12 10:25:00,57.74,57.86,57.74,57.84,5300.0,52.1324,52.2407,52.1324,52.2226,5300.0
2013-06-12 10:30:00,57.84,57.96,57.84,57.92,10100.0,52.2226,52.331,52.2226,52.2949,10100.0
2013-06-12 10:35:00,57.9,57.97,57.88,57.88,10400.0,52.2768,52.34,52.2588,52.2588,10400.0
2013-06-12 10:40:00,57.9,57.96,57.85,57.91,13800.0,52.2768,52.331,52.2317,52.2859,13800.0
2013-06-12 10:45:00,57.93,57.96,57.85,57.89,12000.0,52.3039,52.331,52.2317,52.2678,12000.0
2013-06-12 10:50:00,57.92,57.94,57.83,57.86,9400.0,52.2949,52.3129,52.2136,52.2407,9400.0
2013-06-12 10:55:00,57.86,57.86,57.73,57.75,17400.0,52.2407,52.2407,52.1233,52.1414,17400.0
2013-06-12 11:00:00,57.76,57.78,57.72,57.76,12800.0,52.1504,52.1685,52.1143,52.1504,12800.0
2013-06-12 11:05:00,57.8,57.84,57.76,57.84,5100.0,52.1865,52.2226,52.1504,52.2226,5100.0
2013-06-12 11:10:00,57.84,57.86,57.79,57.83,10000.0,52.2226,52.2407,52.1775,52.2136,10000.0
2013-06-12 11:15:00,57.84,57.85,57.74,57.85,8400.0,52.2226,52.2317,52.1324,52.2317,8400.0
2013-06-12 11:20:00,57.86,57.94,57.86,57.93,7300.0,52.2407,52.3129,52.2407,52.3039,7300.0
2013-06-12 11:25:00,57.91,57.91,57.86,57.87,11100.0,52.2859,52.2859,52.2407,52.2497,11100.0
2013-06-12 11:30:00,57.86,57.92,57.84,57.86,12600.0,52.2407,52.2949,52.2226,52.2407,12600.0
2013-06-12 11:35:00,57.87,57.92,57.8,57.82,10100.0,52.2497,52.2949,52.1865,52.2046,10100.0
2013-06-12 11:40:00,57.83,57.89,57.81,57.84,7700.0,52.2136,52.2678,52.1956,52.2226,7700.0
2013-06-12 11:45:00,57.8,57.82,57.72,57.72,14800.0,52.1865,52.2046,52.1143,52.1143,14800.0
2013-06-12 11:50:00,57.72,57.72,57.57,57.57,10000.0,52.1143,52.1143,51.9789,51.9789,10000.0
2013-06-12 11:55:00,57.57,57.6,57.52,57.59,15000.0,51.9789,52.006,51.9337,51.9969,15000.0
2013-06-12 12:00:00,57.6,57.65,57.55,57.63,6100.0,52.006,52.0511,51.9608,52.033,6100.0
2013-06-12 12:05:00,57.63,57.64,57.57,57.58,7300.0,52.033,52.0421,51.9789,51.9879,7300.0
2013-06-12 12:10:00,57.58,57.58,57.51,57.52,11300.0,51.9879,51.9879,51.9247,51.9337,11300.0
2013-06-12 12:15:00,57.51,57.55,57.5,57.53,6500.0,51.9247,51.9608,51.9157,51.9428,6500.0
2013-06-12 12:20:00,57.54,57.56,57.51,57.55,6800.0,51.9518,51.9698,51.9247,51.9608,6800.0
2013-06-12 12:25:00,57.55,57.59,57.54,57.59,5400.0,51.9608,51.9969,51.9518,51.9969,5400.0
2013-06-12 12:30:00,57.57,57.58,57.53,57.57,10600.0,51.9789,51.9879,51.9428,51.9789,10600.0
2013-06-12 12:35:00,57.56,57.59,57.52,57.55,9100.0,51.9698,51.9969,51.9337,51.9608,9100.0
2013-06-12 12:40:00,57.55,57.65,57.51,57.65,23300.0,51.9608,52.0511,51.9247,52.0511,23300.0
2013-06-12 12:45:00,57.64,57.72,57.64,57.72,32400.0,52.0421,52.1143,52.0421,52.1143,32400.0
2013-06-12 12:50:00,57.72,57.8,57.71,57.79,10400.0,52.1143,52.1865,52.1053,52.1775,10400.0
2013-06-12 12:55:00,57.79,57.84,57.79,57.83,10700.0,52.1775,52.2226,52.1775,52.2136,10700.0
2013-06-12 13:00:00,57.83,57.92,57.82,57.9,20700.0,52.2136,52.2949,52.2046,52.2768,20700.0
2013-06-12 13:05:00,57.89,58.03,57.88,58.01,14800.0,52.2678,52.3942,52.2588,52.3761,14800.0
2013-06-12 13:10:00,58.01,58.03,57.98,58.02,12600.0,52.3761,52.3942,52.3491,52.3852,12600.0
2013-06-12 13:15:00,58.03,58.06,58.02,58.03,5800.0,52.3942,52.4213,52.3852,52.3942,5800.0
2013-06-12 13:20:00,58.04,58.06,57.95,57.96,10500.0,52.4032,52.4213,52.322,52.331,10500.0
2013-06-12 13:25:00,57.94,58.02,57.93,57.98,12100.0,52.3129,52.3852,52.3039,52.3491,12100.0
2013-06-12 13:30:00,57.98,58.03,57.98,58.01,14700.0,52.3491,52.3942,52.3491,52.3761,14700.0
2013-06-12 13:35:00,58.0,58.07,58.0,58.04,29800.0,52.3671,52.4303,52.3671,52.4032,29800.0
2013-06-12 13:40:00,58.04,58.04,57.96,58.02,27900.0,52.4032,52.4032,52.331,52.3852,27900.0
2013-06-12 13:45:00,58.02,58.05,58.01,58.03,10900.0,52.3852,52.4123,52.3761,52.3942,10900.0
2013-06-12 13:50:00,58.03,58.09,57.98,58.09,10700.0,52.3942,52.4484,52.3491,52.4484,10700.0
2013-06-12 13:55:00,58.09,58.1,58.03,58.03,11600.0,52.4484,52.4574,52.3942,52.3942,11600.0
2013-06-12 14:00:00,58.02,58.03,57.91,57.93,14300.0,52.3852,52.3942,52.2859,52.3039,14300.0
2013-06-12 14:05:00,57.92,57.93,57.88,57.9,11000.0,52.2949,52.3039,52.2588,52.2768,11000.0
2013-06-12 14:10:00,57.9,57.91,57.79,57.8,14000.0,52.2768,52.2859,52.1775,52.1865,14000.0
2013-06-12 14:15:00,57.79,57.79,57.71,57.79,18500.0,52.1775,52.1775,52.1053,52.1775,18500.0
2013-06-12 14:20:00,57.8,57.87,57.77,57.81,8800.0,52.1865,52.2497,52.1594,52.1956,8800.0
2013-06-12 14:25:00,57.81,57.82,57.72,57.77,7400.0,52.1956,52.2046,52.1143,52.1594,7400.0
2013-06-12 14:30:00,57.77,57.78,57.71,57.73,14100.0,52.1594,52.1685,52.1053,52.1233,14100.0
2013-06-12 14:35:00,57.73,57.78,57.73,57.78,6900.0,52.1233,52.1685,52.1233,52.1685,6900.0
2013-06-12 14:40:00,57.78,57.83,57.77,57.81,9900.0,52.1685,52.2136,52.1594,52.1956,9900.0
2013-06-12 14:45:00,57.8,57.83,57.76,57.76,8800.0,52.1865,52.2136,52.1504,52.1504,8800.0
2013-06-12 14:50:00,57.76,57.82,57.73,57.81,8400.0,52.1504,52.2046,52.1233,52.1956,8400.0
2013-06-12 14:55:00,57.8,57.81,57.75,57.81,11700.0,52.1865,52.1956,52.1414,52.1956,11700.0
2013-06-12 15:00:00,57.82,57.82,57.73,57.74,15300.0,52.2046,52.2046,52.1233,52.1324,15300.0
2013-06-12 15:05:00,57.73,57.81,57.71,57.77,13900.0,52.1233,52.1956,52.1053,52.1594,13900.0
2013-06-12 15:10:00,57.78,57.78,57.72,57.75,14300.0,52.1685,52.1685,52.1143,52.1414,14300.0
2013-06-12 15:15:00,57.74,57.74,57.64,57.64,16000.0,52.1324,52.1324,52.0421,52.0421,16000.0
2013-06-12 15:20:00,57.64,57.71,57.6,57.69,13200.0,52.0421,52.1053,52.006,52.0872,13200.0
2013-06-12 15:25:00,57.68,57.75,57.68,57.75,13400.0,52.0782,52.1414,52.0782,52.1414,13400.0
2013-06-12 15:30:00,57.75,57.76,57.64,57.64,27700.0,52.1414,52.1504,52.0421,52.0421,27700.0
2013-06-12 15:35:00,57.65,57.73,57.65,57.72,47500.0,52.0511,52.1233,52.0511,52.1143,47500.0
2013-06-12 15:40:00,57.73,57.73,57.63,57.72,30600.0,52.1233,52.1233,52.033,52.1143,30600.0
2013-06-12 15:45:00,57.72,57.83,57.72,57.79,24500.0,52.1143,52.2136,52.1143,52.1775,24500.0
2013-06-12 15:50:00,57.79,57.83,57.73,57.76,55700.0,52.1775,52.2136,52.1233,52.1504,55700.0
2013-06-12 15:55:00,57.75,57.79,57.7,57.78,123500.0,52.1414,52.1775,52.0962,52.1685,123500.0
2013-06-13 09:30:00,57.89,57.91,57.55,57.57,23500.0,52.2678,52.2859,51.9608,51.9789,23500.0
2013-06-13 09:35:00,57.56,57.57,57.27,57.33,22800.0,51.9698,51.9789,51.708,51.7622,22800.0
2013-06-13 09:40:00,57.33,57.37,57.27,57.3,13300.0,51.7622,51.7983,51.708,51.7351,13300.0
2013-06-13 09:45:00,57.34,57.43,57.27,57.33,27900.0,51.7712,51.8525,51.708,51.7622,27900.0
2013-06-13 09:50:00,57.34,57.34,57.17,57.31,19500.0,51.7712,51.7712,51.6177,51.7441,19500.0
2013-06-13 09:55:00,57.29,57.41,57.27,57.41,13200.0,51.7261,51.8344,51.708,51.8344,13200.0
2013-06-13 10:00:00,57.42,57.43,57.37,57.43,45300.0,51.8434,51.8525,51.7983,51.8525,45300.0
2013-06-13 10:05:00,57.43,57.43,57.37,57.41,17500.0,51.8525,51.8525,51.7983,51.8344,17500.0
2013-06-13 10:10:00,57.4,57.41,57.32,57.39,15600.0,51.8254,51.8344,51.7532,51.8164,15600.0
2013-06-13 10:15:00,57.38,57.47,57.37,57.44,34300.0,51.8073,51.8886,51.7983,51.8615,34300.0
2013-06-13 10:20:00,57.45,57.47,57.35,57.43,17000.0,51.8705,51.8886,51.7802,51.8525,17000.0
2013-06-13 10:25:00,57.43,57.55,57.43,57.55,11100.0,51.8525,51.9608,51.8525,51.9608,11100.0
2013-06-13 10:30:00,57.55,57.66,57.55,57.66,13500.0,51.9608,52.0601,51.9608,52.0601,13500.0
2013-06-13 10:35:00,57.66,57.77,57.66,57.72,22500.0,52.0601,52.1594,52.0601,52.1143,22500.0
2013-06-13 10:40:00,57.73,57.84,57.73,57.84,12300.0,52.1233,52.2226,52.1233,52.2226,12300.0
2013-06-13 10:45:00,57.84,57.93,57.81,57.89,19500.0,52.2226,52.3039,52.1956,52.2678,19500.0
2013-06-13 10:50:00,57.91,57.92,57.85,57.87,19300.0,52.2859,52.2949,52.2317,52.2497,19300.0
2013-06-13 10:55:00,57.87,57.89,57.81,57.83,14800.0,52.2497,52.2678,52.1956,52.2136,14800.0
2013-06-13 11:00:00,57.83,57.91,57.82,57.84,11300.0,52.2136,52.2859,52.2046,52.2226,11300.0
2013-06-13 11:05:00,57.85,57.91,57.81,57.88,15500.0,52.2317,52.2859,52.1956,52.2588,15500.0
2013-06-13 11:10:00,57.88,57.91,57.8,57.89,11300.0,52.2588,52.2859,52.1865,52.2678,11300.0
2013-06-13 11:15:00,57.91,57.92,57.83,57.89,25100.0,52.2859,52.2949,52.2136,52.2678,25100.0
2013-06-13 11:20:00,57.89,57.91,57.86,57.9,12600.0,52.2678,52.2859,52.2407,52.2768,12600.0
2013-06-13 11:25:00,57.89,57.92,57.86,57.88,20600.0,52.2678,52.2949,52.2407,52.2588,20600.0
2013-06-13 11:30:00,57.87,57.87,57.79,57.8,27200.0,52.2497,52.2497,52.1775,52.1865,27200.0
2013-06-13 11:35:00,57.82,57.84,57.76,57.84,13700.0,52.2046,52.2226,52.1504,52.2226,13700.0
2013-06-13 11:40:00,57.85,57.89,57.78,57.78,25700.0,52.2317,52.2678,52.1685,52.1685,25700.0
2013-06-13 11:45:00,57.78,57.78,57.69,57.69,14800.0,52.1685,52.1685,52.0872,52.0872,14800.0
2013-06-13 11:50:00,57.7,57.78,57.7,57.75,12200.0,52.0962,52.1685,52.0962,52.1414,12200.0
2013-06-13 11:55:00,57.74,57.82,57.71,57.8,26800.0,52.1324,52.2046,52.1053,52.1865,26800.0
2013-06-13 12:00:00,57.81,57.88,57.8,57.87,6700.0,52.1956,52.2588,52.1865,52.2497,6700.0
2013-06-13 12:05:00,57.87,57.87,57.81,57.82,10500.0,52.2497,52.2497,52.1956,52.2046,10500.0
2013-06-13 12:10:00,57.83,57.85,57.78,57.79,13200.0,52.2136,52.2317,52.1685,52.1775,13200.0
2013-06-13 12:15:00,57.79,57.82,57.79,57.79,8900.0,52.1775,52.2046,52.1775,52.1775,8900.0
2013-06-13 12:20:00,57.8,57.8,57.7,57.72,19200.0,52.1865,52.1865,52.0962,52.1143,19200.0
2013-06-13 12:25:00,57.72,57.83,57.72,57.82,27000.0,52.1143,52.2136,52.1143,52.2046,27000.0
2013-06-13 12:30:00,57.83,57.83,57.75,57.75,17900.0,52.2136,52.2136,52.1414,52.1414,17900.0
2013-06-13 12:35:00,57.75,57.82,57.75,57.77,24600.0,52.1414,52.2046,52.1414,52.1594,24600.0
2013-06-13 12:40:00,57.76,57.78,57.74,57.75,31100.0,52.1504,52.1685,52.1324,52.1414,31100.0
2013-06-13 12:45:00,57.75,57.79,57.75,57.78,17600.0,52.1414,52.1775,52.1414,52.1685,17600.0
2013-06-13 12:50:00,57.78,57.82,57.73,57.81,21500.0,52.1685,52.2046,52.1233,52.1956,21500.0
2013-06-13 12:55:00,57.8,57.87,57.77,57.85,20000.0,52.1865,52.2497,52.1594,52.2317,20000.0
2013-06-13 13:00:00,57.86,57.88,57.8,57.82,25700.0,52.2407,52.2588,52.1865,52.2046,25700.0
2013-06-13 13:05:00,57.82,57.82,57.74,57.74,25100.0,52.2046,52.2046,52.1324,52.1324,25100.0
2013-06-13 13:10:00,57.75,57.86,57.73,57.86,8000.0,52.1414,52.2407,52.1233,52.2407,8000.0
2013-06-13 13:15:00,57.86,57.95,57.86,57.89,25800.0,52.2407,52.322,52.2407,52.2678,25800.0
2013-06-13 13:20:00,57.89,57.94,57.89,57.93,11900.0,52.2678,52.3129,52.2678,52.3039,11900.0
2013-06-13 13:25:00,57.94,57.97,57.93,57.93,25300.0,52.3129,52.34,52.3039,52.3039,25300.0
2013-06-13 13:30:00,57.93,57.96,57.92,57.93,12200.0,52.3039,52.331,52.2949,52.3039,12200.0
2013-06-13 13:35:00,57.93,57.96,57.9,57.95,38100.0,52.3039,52.331,52.2768,52.322,38100.0
2013-06-13 13:40:00,57.95,58.0,57.94,57.98,26200.0,52.322,52.3671,52.3129,52.3491,26200.0
2013-06-13 13:45:00,57.98,58.03,57.96,58.01,22500.0,52.3491,52.3942,52.331,52.3761,22500.0
2013-06-13 13:50:00,58.0,58.03,57.98,58.0,24400.0,52.3671,52.3942,52.3491,52.3671,24400.0
2013-06-13 13:55:00,57.99,58.0,57.98,57.98,7600.0,52.3581,52.3671,52.3491,52.3491,7600.0
2013-06-13 14:00:00,57.98,58.01,57.98,57.99,46300.0,52.3491,52.3761,52.3491,52.3581,46300.0
2013-06-13 14:05:00,57.99,58.04,57.99,58.03,13700.0,52.3581,52.4032,52.3581,52.3942,13700.0
2013-06-13 14:10:00,58.04,58.05,58.0,58.03,14000.0,52.4032,52.4123,52.3671,52.3942,14000.0
2013-06-13 14:15:00,58.02,58.06,58.01,58.03,47400.0,52.3852,52.4213,52.3761,52.3942,47400.0
2013-06-13 14:20:00,58.03,58.04,58.02,58.02,14800.0,52.3942,52.4032,52.3852,52.3852,14800.0
2013-06-13 14:25:00,58.02,58.05,58.0,58.01,76600.0,52.3852,52.4123,52.3671,52.3761,76600.0
2013-06-13 14:30:00,58.01,58.06,58.01,58.05,58400.0,52.3761,52.4213,52.3761,52.4123,58400.0
2013-06-13 14:35:00,58.05,58.05,58.02,58.03,44600.0,52.4123,52.4123,52.3852,52.3942,44600.0
2013-06-13 14:40:00,58.03,58.05,58.03,58.05,15800.0,52.3942,52.4123,52.3942,52.4123,15800.0
2013-06-13 14:45:00,58.04,58.05,58.04,58.05,21200.0,52.4032,52.4123,52.4032,52.4123,21200.0
2013-06-13 14:50:00,58.05,58.05,58.02,58.04,29200.0,52.4123,52.4123,52.3852,52.4032,29200.0
2013-06-13 14:55:00,58.05,58.05,57.99,58.0,56200.0,52.4123,52.4123,52.3581,52.3671,56200.0
2013-06-13 15:00:00,57.99,58.01,57.99,58.01,31600.0,52.3581,52.3761,52.3581,52.3761,31600.0
2013-06-13 15:05:00,58.01,58.08,58.01,58.04,13700.0,52.3761,52.4393,52.3761,52.4032,13700.0
2013-06-13 15:10:00,58.04,58.04,57.99,57.99,39500.0,52.4032,52.4032,52.3581,52.3581,39500.0
2013-06-13 15:15:00,57.99,58.05,57.96,57.99,60600.0,52.3581,52.4123,52.331,52.3581,60600.0
2013-06-13 15:20:00,57.99,57.99,57.94,57.97,40400.0,52.3581,52.3581,52.3129,52.34,40400.0
2013-06-13 15:25:00,57.96,58.01,57.96,57.98,60000.0,52.331,52.3761,52.331,52.3491,60000.0
2013-06-13 15:30:00,57.98,57.99,57.96,57.98,39600.0,52.3491,52.3581,52.331,52.3491,39600.0
2013-06-13 15:35:00,57.97,57.99,57.96,57.98,68400.0,52.34,52.3581,52.331,52.3491,68400.0
2013-06-13 15:40:00,57.98,58.01,57.97,57.99,94100.0,52.3491,52.3761,52.34,52.3581,94100.0
2013-06-13 15:45:00,58.0,58.01,57.98,58.0,121600.0,52.3671,52.3761,52.3491,52.3671,121600.0
2013-06-13 15:50:00,57.99,58.09,57.95,57.99,74900.0,52.3581,52.4484,52.322,52.3581,74900.0
2013-06-13 15:55:00,58.0,58.01,57.96,57.97,108200.0,52.3671,52.3761,52.331,52.34,108200.0
2013-06-14 09:30:00,57.89,58.0,57.8,57.85,20800.0,52.2678,52.3671,52.1865,52.2317,20800.0
2013-06-14 09:35:00,57.85,57.97,57.83,57.92,9000.0,52.2317,52.34,52.2136,52.2949,9000.0
2013-06-14 09:40:00,57.94,58.01,57.91,58.01,15400.0,52.3129,52.3761,52.2859,52.3761,15400.0
2013-06-14 09:45:00,58.0,58.01,57.97,57.99,14400.0,52.3671,52.3761,52.34,52.3581,14400.0
2013-06-14 09:50:00,57.99,58.0,57.94,57.98,6500.0,52.3581,52.3671,52.3129,52.3491,6500.0
2013-06-14 09:55:00,57.97,58.07,57.95,58.05,17000.0,52.34,52.4303,52.322,52.4123,17000.0
2013-06-14 10:00:00,58.1,58.22,58.1,58.13,15000.0,52.4574,52.5657,52.4574,52.4845,15000.0
2013-06-14 10:05:00,58.13,58.15,58.08,58.08,7800.0,52.4845,52.5025,52.4393,52.4393,7800.0
2013-06-14 10:10:00,58.06,58.08,57.99,58.01,14600.0,52.4213,52.4393,52.3581,52.3761,14600.0
2013-06-14 10:15:00,58.04,58.06,57.97,57.98,12200.0,52.4032,52.4213,52.34,52.3491,12200.0
2013-06-14 10:20:00,57.99,58.0,57.95,57.95,8700.0,52.3581,52.3671,52.322,52.322,8700.0
2013-06-14 10:25:00,57.96,57.98,57.88,57.94,10500.0,52.331,52.3491,52.2588,52.3129,10500.0
2013-06-14 10:30:00,57.96,57.98,57.87,57.88,26500.0,52.331,52.3491,52.2497,52.2588,26500.0
2013-06-14 10:35:00,57.88,57.93,57.71,57.77,17000.0,52.2588,52.3039,52.1053,52.1594,17000.0
2013-06-14 10:40:00,57.79,57.79,57.68,57.68,14200.0,52.1775,52.1775,52.0782,52.0782,14200.0
2013-06-14 10:45:00,57.67,57.67,57.52,57.54,13100.0,52.0692,52.0692,51.9337,51.9518,13100.0
2013-06-14 10:50:00,57.53,57.53,57.42,57.47,15800.0,51.9428,51.9428,51.8434,51.8886,15800.0
2013-06-14 10:55:00,57.45,57.54,57.42,57.45,18100.0,51.8705,51.9518,51.8434,51.8705,18100.0
2013-06-14 11:00:00,57.48,57.52,57.38,57.47,14300.0,51.8976,51.9337,51.8073,51.8886,14300.0
2013-06-14 11:05:00,57.46,57.48,57.44,57.44,8000.0,51.8796,51.8976,51.8615,51.8615,8000.0
2013-06-14 11:10:00,57.43,57.46,57.39,57.4,9600.0,51.8525,51.8796,51.8164,51.8254,9600.0
2013-06-14 11:15:00,57.41,57.46,57.37,57.45,15800.0,51.8344,51.8796,51.7983,51.8705,15800.0
2013-06-14 11:20:00,57.45,57.48,57.44,57.44,18800.0,51.8705,51.8976,51.8615,51.8615,18800.0
2013-06-14 11:25:00,57.44,57.48,57.43,57.44,4500.0,51.8615,51.8976,51.8525,51.8615,4500.0
2013-06-14 11:30:00,57.46,57.48,57.35,57.36,8000.0,51.8796,51.8976,51.7802,51.7893,8000.0
2013-06-14 11:35:00,57.38,57.52,57.38,57.52,6400.0,51.8073,51.9337,51.8073,51.9337,6400.0
2013-06-14 11:40:00,57.52,57.54,57.37,57.37,9600.0,51.9337,51.9518,51.7983,51.7983,9600.0
2013-06-14 11:45:00,57.38,57.38,57.3,57.33,8200.0,51.8073,51.8073,51.7351,51.7622,8200.0
2013-06-14 11:50:00,57.34,57.4,57.31,57.4,5300.0,51.7712,51.8254,51.7441,51.8254,5300.0
2013-06-14 11:55:00,57.4,57.5,57.36,57.5,9400.0,51.8254,51.9157,51.7893,51.9157,9400.0
2013-06-14 12:00:00,57.5,57.5,57.36,57.43,6100.0,51.9157,51.9157,51.7893,51.8525,6100.0
2013-06-14 12:05:00,57.43,57.51,57.41,57.51,18900.0,51.8525,51.9247,51.8344,51.9247,18900.0
2013-06-14 12:10:00,57.5,57.51,57.46,57.49,11700.0,51.9157,51.9247,51.8796,51.9066,11700.0
2013-06-14 12:15:00,57.48,57.58,57.47,57.55,5900.0,51.8976,51.9879,51.8886,51.9608,5900.0
2013-06-14 12:20:00,57.57,57.63,57.54,57.61,9100.0,51.9789,52.033,51.9518,52.015,9100.0
2013-06-14 12:25:00,57.62,57.64,57.57,57.6,5400.0,52.024,52.0421,51.9789,52.006,5400.0
2013-06-14 12:30:00,57.61,57.64,57.56,57.58,14000.0,52.015,52.0421,51.9698,51.9879,14000.0
2013-06-14 12:35:00,57.58,57.65,57.55,57.65,4300.0,51.9879,52.0511,51.9608,52.0511,4300.0
2013-06-14 12:40:00,57.67,57.69,57.62,57.65,8900.0,52.0692,52.0872,52.024,52.0511,8900.0
2013-06-14 12:45:00,57.64,57.64,57.57,57.57,8200.0,52.0421,52.0421,51.9789,51.9789,8200.0
2013-06-14 12:50:00,57.57,57.57,57.47,57.49,4600.0,51.9789,51.9789,51.8886,51.9066,4600.0
2013-06-14 12:55:00,57.5,57.5,57.37,57.4,9800.0,51.9157,51.9157,51.7983,51.8254,9800.0
2013-06-14 13:00:00,57.39,57.39,57.29,57.33,11900.0,51.8164,51.8164,51.7261,51.7622,11900.0
2013-06-14 13:05:00,57.33,57.4,57.31,57.4,8800.0,51.7622,51.8254,51.7441,51.8254,8800.0
2013-06-14 13:10:00,57.41,57.44,57.39,57.44,5900.0,51.8344,51.8615,51.8164,51.8615,5900.0
2013-06-14 13:15:00,57.44,57.44,57.34,57.36,43500.0,51.8615,51.8615,51.7712,51.7893,43500.0
2013-06-14 13:20:00,57.35,57.39,57.31,57.38,19900.0,51.7802,51.8164,51.7441,51.8073,19900.0
2013-06-14 13:25:00,57.37,57.42,57.35,57.4,25200.0,51.7983,51.8434,51.7802,51.8254,25200.0
2013-06-14 13:30:00,57.38,57.47,57.35,57.36,85300.0,51.8073,51.8886,51.7802,51.7893,85300.0
2013-06-14 13:35:00,57.37,57.42,57.33,57.38,18200.0,51.7983,51.8434,51.7622,51.8073,18200.0
2013-06-14 13:40:00,57.4,57.45,57.38,57.43,5800.0,51.8254,51.8705,51.8073,51.8525,5800.0
2013-06-14 13:45:00,57.43,57.48,57.43,57.47,7100.0,51.8525,51.8976,51.8525,51.8886,7100.0
2013-06-14 13:50:00,57.47,57.5,57.43,57.43,7900.0,51.8886,51.9157,51.8525,51.8525,7900.0
2013-06-14 13:55:00,57.44,57.51,57.44,57.48,4800.0,51.8615,51.9247,51.8615,51.8976,4800.0
2013-06-14 14:00:00,57.48,57.5,57.41,57.44,10000.0,51.8976,51.9157,51.8344,51.8615,10000.0
2013-06-14 14:05:00,57.44,57.54,57.42,57.54,7300.0,51.8615,51.9518,51.8434,51.9518,7300.0
2013-06-14 14:10:00,57.55,57.58,57.52,57.53,10100.0,51.9608,51.9879,51.9337,51.9428,10100.0
2013-06-14 14:15:00,57.54,57.57,57.52,57.57,12800.0,51.9518,51.9789,51.9337,51.9789,12800.0
2013-06-14 14:20:00,57.58,57.67,57.57,57.63,13200.0,51.9879,52.0692,51.9789,52.033,13200.0
2013-06-14 14:25:00,57.66,57.67,57.61,57.64,6100.0,52.0601,52.0692,52.015,52.0421,6100.0
2013-06-14 14:30:00,57.64,57.68,57.62,57.63,8000.0,52.0421,52.0782,52.024,52.033,8000.0
2013-06-14 14:35:00,57.63,57.7,57.62,57.67,10900.0,52.033,52.0962,52.024,52.0692,10900.0
2013-06-14 14:40:00,57.65,57.65,57.6,57.6,7200.0,52.0511,52.0511,52.006,52.006,7200.0
2013-06-14 14:45:00,57.59,57.62,57.53,57.53,12400.0,51.9969,52.024,51.9428,51.9428,12400.0
2013-06-14 14:50:00,57.52,57.53,57.41,57.41,13900.0,51.9337,51.9428,51.8344,51.8344,13900.0
2013-06-14 14:55:00,57.41,57.42,57.33,57.33,15800.0,51.8344,51.8434,51.7622,51.7622,15800.0
2013-06-14 15:00:00,57.34,57.45,57.33,57.45,15800.0,51.7712,51.8705,51.7622,51.8705,15800.0
2013-06-14 15:05:00,57.44,57.47,57.39,57.39,9600.0,51.8615,51.8886,51.8164,51.8164,9600.0
2013-06-14 15:10:00,57.39,57.45,57.38,57.43,12100.0,51.8164,51.8705,51.8073,51.8525,12100.0
2013-06-14 15:15:00,57.44,57.55,57.44,57.55,18300.0,51.8615,51.9608,51.8615,51.9608,18300.0
2013-06-14 15:20:00,57.56,57.58,57.5,57.55,13000.0,51.9698,51.9879,51.9157,51.9608,13000.0
2013-06-14 15:25:00,57.55,57.58,57.49,57.5,15800.0,51.9608,51.9879,51.9066,51.9157,15800.0
2013-06-14 15:30:00,57.51,57.55,57.51,57.51,15100.0,51.9247,51.9608,51.9247,51.9247,15100.0
2013-06-14 15:35:00,57.51,57.54,57.49,57.54,17400.0,51.9247,51.9518,51.9066,51.9518,17400.0
2013-06-14 15:40:00,57.55,57.57,57.47,57.49,26600.0,51.9608,51.9789,51.8886,51.9066,26600.0
2013-06-14 15:45:00,57.48,57.53,57.43,57.52,30700.0,51.8976,51.9428,51.8525,51.9337,30700.0
2013-06-14 15:50:00,57.52,57.55,57.52,57.54,38700.0,51.9337,51.9608,51.9337,51.9518,38700.0
2013-06-14 15:55:00,57.54,57.56,57.49,57.5,88800.0,51.9518,51.9698,51.9066,51.9157,88800.0
2013-06-17 09:30:00,57.78,57.89,57.37,57.37,42100.0,52.1685,52.2678,51.7983,51.7983,42100.0
2013-06-17 09:35:00,57.45,57.49,57.25,57.39,51000.0,51.8705,51.9066,51.6899,51.8164,51000.0
2013-06-17 09:40:00,57.39,57.43,57.3,57.4,15500.0,51.8164,51.8525,51.7351,51.8254,15500.0
2013-06-17 09:45:00,57.39,57.59,57.35,57.35,36100.0,51.8164,51.9969,51.7802,51.7802,36100.0
2013-06-17 09:50:00,57.34,57.45,57.3,57.45,33100.0,51.7712,51.8705,51.7351,51.8705,33100.0
2013-06-17 09:55:00,57.45,57.46,57.25,57.27,17100.0,51.8705,51.8796,51.6899,51.708,17100.0
2013-06-17 10:00:00,57.27,57.35,57.19,57.34,35800.0,51.708,51.7802,51.6358,51.7712,35800.0
2013-06-17 10:05:00,57.36,57.51,57.34,57.51,58000.0,51.7893,51.9247,51.7712,51.9247,58000.0
2013-06-17 10:10:00,57.51,57.68,57.51,57.62,47700.0,51.9247,52.0782,51.9247,52.024,47700.0
2013-06-17 10:15:00,57.63,57.64,57.59,57.6,47900.0,52.033,52.0421,51.9969,52.006,47900.0
2013-06-17 10:20:00,57.62,57.69,57.59,57.66,15500.0,52.024,52.0872,51.9969,52.0601,15500.0
2013-06-17 10:25:00,57.68,57.75,57.65,57.7,62700.0,52.0782,52.1414,52.0511,52.0962,62700.0
2013-06-17 10:30:00,57.71,57.73,57.65,57.69,19800.0,52.1053,52.1233,52.0511,52.0872,19800.0
2013-06-17 10:35:00,57.67,57.7,57.64,57.66,3700.0,52.0692,52.0962,52.0421,52.0601,3700.0
2013-06-17 10:40:00,57.67,57.67,57.59,57.61,26500.0,52.0692,52.0692,51.9969,52.015,26500.0
2013-06-17 10:45:00,57.62,57.68,57.59,57.64,6700.0,52.024,52.0782,51.9969,52.0421,6700.0
2013-06-17 10:50:00,57.63,57.67,57.63,57.64,8900.0,52.033,52.0692,52.033,52.0421,8900.0
2013-06-17 10:55:00,57.65,57.7,57.64,57.65,9800.0,52.0511,52.0962,52.0421,52.0511,9800.0
2013-06-17 11:00:00,57.66,57.7,57.64,57.7,14000.0,52.0601,52.0962,52.0421,52.0962,14000.0
2013-06-17 11:05:00,57.7,57.8,57.68,57.8,12600.0,52.0962,52.1865,52.0782,52.1865,12600.0
2013-06-17 11:10:00,57.81,57.91,57.81,57.88,9800.0,52.1956,52.2859,52.1956,52.2588,9800.0
2013-06-17 11:15:00,57.91,57.93,57.83,57.83,12300.0,52.2859,52.3039,52.2136,52.2136,12300.0
2013-06-17 11:20:00,57.83,57.86,57.76,57.86,13000.0,52.2136,52.2407,52.1504,52.2407,13000.0
2013-06-17 11:25:00,57.86,57.94,57.86,57.91,8300.0,52.2407,52.3129,52.2407,52.2859,8300.0
2013-06-17 11:30:00,57.89,57.95,57.86,57.95,14500.0,52.2678,52.322,52.2407,52.322,14500.0
2013-06-17 11:35:00,57.94,57.94,57.87,57.91,12900.0,52.3129,52.3129,52.2497,52.2859,12900.0
2013-06-17 11:40:00,57.9,57.95,57.9,57.92,13700.0,52.2768,52.322,52.2768,52.2949,13700.0
2013-06-17 11:45:00,57.95,57.99,57.91,57.91,23500.0,52.322,52.3581,52.2859,52.2859,23500.0
2013-06-17 11:50:00,57.91,58.0,57.91,57.96,19900.0,52.2859,52.3671,52.2859,52.331,19900.0
2013-06-17 11:55:00,57.96,57.97,57.89,57.91,7100.0,52.331,52.34,52.2678,52.2859,7100.0
2013-06-17 12:00:00,57.92,57.98,57.88,57.93,10700.0,52.2949,52.3491,52.2588,52.3039,10700.0
2013-06-17 12:05:00,57.93,57.95,57.91,57.91,7100.0,52.3039,52.322,52.2859,52.2859,7100.0
2013-06-17 12:10:00,57.89,57.96,57.89,57.95,10000.0,52.2678,52.331,52.2678,52.322,10000.0
2013-06-17 12:15:00,57.96,57.97,57.94,57.94,6000.0,52.331,52.34,52.3129,52.3129,6000.0
2013-06-17 12:20:00,57.95,58.0,57.95,58.0,12200.0,52.322,52.3671,52.322,52.3671,12200.0
2013-06-17 12:25:00,58.0,58.0,57.95,57.98,9400.0,52.3671,52.3671,52.322,52.3491,9400.0
2013-06-17 12:30:00,57.98,58.01,57.96,57.96,30000.0,52.3491,52.3761,52.331,52.331,30000.0
2013-06-17 12:35:00,57.96,58.0,57.96,58.0,9600.0,52.331,52.3671,52.331,52.3671,9600.0
2013-06-17 12:40:00,58.0,58.0,57.92,57.93,14500.0,52.3671,52.3671,52.2949,52.3039,14500.0
2013-06-17 12:45:00,57.93,57.93,57.87,57.88,12100.0,52.3039,52.3039,52.2497,52.2588,12100.0
2013-06-17 12:50:00,57.87,57.93,57.83,57.93,32900.0,52.2497,52.3039,52.2136,52.3039,32900.0
2013-06-17 12:55:00,57.93,58.0,57.88,57.99,34600.0,52.3039,52.3671,52.2588,52.3581,34600.0
2013-06-17 13:00:00,57.99,58.0,57.98,57.99,16700.0,52.3581,52.3671,52.3491,52.3581,16700.0
2013-06-17 13:05:00,57.97,57.98,57.95,57.95,4000.0,52.34,52.3491,52.322,52.322,4000.0
2013-06-17 13:10:00,57.96,57.96,57.95,57.95,8100.0,52.331,52.331,52.322,52.322,8100.0
2013-06-17 13:15:00,57.95,58.01,57.94,58.0,27400.0,52.322,52.3761,52.3129,52.3671,27400.0
2013-06-17 13:20:00,58.0,58.01,57.98,58.0,59000.0,52.3671,52.3761,52.3491,52.3671,59000.0
2013-06-17 13:25:00,58.0,58.01,57.98,58.0,17000.0,52.3671,52.3761,52.3491,52.3671,17000.0
2013-06-17 13:30:00,58.0,58.01,57.97,57.98,32500.0,52.3671,52.3761,52.34,52.3491,32500.0
2013-06-17 13:35:00,57.98,58.01,57.98,57.99,18000.0,52.3491,52.3761,52.3491,52.3581,18000.0
2013-06-17 13:40:00,58.0,58.09,57.99,58.09,13000.0,52.3671,52.4484,52.3581,52.4484,13000.0
2013-06-17 13:45:00,58.09,58.09,57.98,58.03,29900.0,52.4484,52.4484,52.3491,52.3942,29900.0
2013-06-17 13:50:00,58.03,58.08,58.02,58.02,7300.0,52.3942,52.4393,52.3852,52.3852,7300.0
2013-06-17 13:55:00,58.02,58.07,57.99,58.06,18100.0,52.3852,52.4303,52.3581,52.4213,18100.0
2013-06-17 14:00:00,58.06,58.08,58.05,58.07,6400.0,52.4213,52.4393,52.4123,52.4303,6400.0
2013-06-17 14:05:00,58.06,58.07,57.99,58.01,45800.0,52.4213,52.4303,52.3581,52.3761,45800.0
2013-06-17 14:10:00,58.02,58.05,57.99,58.0,35600.0,52.3852,52.4123,52.3581,52.3671,35600.0
2013-06-17 14:15:00,58.0,58.05,57.98,58.01,81900.0,52.3671,52.4123,52.3491,52.3761,81900.0
2013-06-17 14:20:00,58.02,58.09,58.02,58.05,18400.0,52.3852,52.4484,52.3852,52.4123,18400.0
2013-06-17 14:25:00,58.03,58.03,58.0,58.03,23500.0,52.3942,52.3942,52.3671,52.3942,23500.0
2013-06-17 14:30:00,58.03,58.05,58.01,58.04,10800.0,52.3942,52.4123,52.3761,52.4032,10800.0
2013-06-17 14:35:00,58.05,58.05,57.96,57.96,171700.0,52.4123,52.4123,52.331,52.331,171700.0
2013-06-17 14:40:00,57.97,57.99,57.89,57.9,15700.0,52.34,52.3581,52.2678,52.2768,15700.0
2013-06-17 14:45:00,57.89,57.89,57.75,57.75,16300.0,52.2678,52.2678,52.1414,52.1414,16300.0
2013-06-17 14:50:00,57.75,57.78,57.7,57.72,39100.0,52.1414,52.1685,52.0962,52.1143,39100.0
2013-06-17 14:55:00,57.72,57.79,57.71,57.79,28100.0,52.1143,52.1775,52.1053,52.1775,28100.0
2013-06-17 15:00:00,57.79,57.92,57.78,57.88,22400.0,52.1775,52.2949,52.1685,52.2588,22400.0
2013-06-17 15:05:00,57.89,57.89,57.83,57.87,26600.0,52.2678,52.2678,52.2136,52.2497,26600.0
2013-06-17 15:10:00,57.87,57.87,57.82,57.82,19500.0,52.2497,52.2497,52.2046,52.2046,19500.0
2013-06-17 15:15:00,57.83,57.9,57.83,57.9,20500.0,52.2136,52.2768,52.2136,52.2768,20500.0
2013-06-17 15:20:00,57.9,57.94,57.86,57.94,24400.0,52.2768,52.3129,52.2407,52.3129,24400.0
2013-06-17 15:25:00,57.94,57.98,57.92,57.96,24000.0,52.3129,52.3491,52.2949,52.331,24000.0
2013-06-17 15:30:00,57.97,58.07,57.95,58.07,28600.0,52.34,52.4303,52.322,52.4303,28600.0
2013-06-17 15:35:00,58.08,58.15,58.08,58.13,25400.0,52.4393,52.5025,52.4393,52.4845,25400.0
2013-06-17 15:40:00,58.12,58.13,58.07,58.09,24600.0,52.4755,52.4845,52.4303,52.4484,24600.0
2013-06-17 15:45:00,58.09,58.11,58.03,58.06,61400.0,52.4484,52.4664,52.3942,52.4213,61400.0
2013-06-17 15:50:00,58.05,58.06,57.99,58.03,68800.0,52.4123,52.4213,52.3581,52.3942,68800.0
2013-06-17 15:55:00,58.03,58.06,57.99,58.03,136700.0,52.3942,52.4213,52.3581,52.3942,136700.0
2013-06-18 09:30:00,57.93,58.09,57.93,58.09,25100.0,52.3039,52.4484,52.3039,52.4484,25100.0
2013-06-18 09:35:00,58.06,58.23,57.96,58.17,21400.0,52.4213,52.5748,52.331,52.5206,21400.0
2013-06-18 09:40:00,58.2,58.21,58.1,58.12,14800.0,52.5477,52.5567,52.4574,52.4755,14800.0
2013-06-18 09:45:00,58.11,58.11,58.0,58.07,18900.0,52.4664,52.4664,52.3671,52.4303,18900.0
2013-06-18 09:50:00,58.09,58.16,58.04,58.09,32500.0,52.4484,52.5116,52.4032,52.4484,32500.0
2013-06-18 09:55:00,58.06,58.07,57.99,58.02,11500.0,52.4213,52.4303,52.3581,52.3852,11500.0
2013-06-18 10:00:00,58.03,58.1,58.03,58.09,16500.0,52.3942,52.4574,52.3942,52.4484,16500.0
2013-06-18 10:05:00,58.1,58.11,58.02,58.06,12900.0,52.4574,52.4664,52.3852,52.4213,12900.0
2013-06-18 10:10:00,58.04,58.06,57.99,58.0,7500.0,52.4032,52.4213,52.3581,52.3671,7500.0
2013-06-18 10:15:00,58.01,58.07,58.0,58.02,29300.0,52.3761,52.4303,52.3671,52.3852,29300.0
2013-06-18 10:20:00,58.04,58.06,58.02,58.03,5700.0,52.4032,52.4213,52.3852,52.3942,5700.0
2013-06-18 10:25:00,58.05,58.11,58.04,58.11,7000.0,52.4123,52.4664,52.4032,52.4664,7000.0
2013-06-18 10:30:00,58.1,58.12,58.08,58.12,20600.0,52.4574,52.4755,52.4393,52.4755,20600.0
2013-06-18 10:35:00,58.13,58.15,58.1,58.1,7200.0,52.4845,52.5025,52.4574,52.4574,7200.0
2013-06-18 10:40:00,58.1,58.13,58.06,58.07,17300.0,52.4574,52.4845,52.4213,52.4303,17300.0
2013-06-18 10:45:00,58.07,58.1,58.04,58.1,7300.0,52.4303,52.4574,52.4032,52.4574,7300.0
2013-06-18 10:50:00,58.11,58.13,58.09,58.13,7000.0,52.4664,52.4845,52.4484,52.4845,7000.0
2013-06-18 10:55:00,58.14,58.24,58.13,58.24,6800.0,52.4935,52.5838,52.4845,52.5838,6800.0
2013-06-18 11:00:00,58.23,58.33,58.22,58.33,8100.0,52.5748,52.6651,52.5657,52.6651,8100.0
2013-06-18 11:05:00,58.33,58.42,58.33,58.36,19200.0,52.6651,52.7463,52.6651,52.6921,19200.0
2013-06-18 11:10:00,58.37,58.38,58.22,58.23,22800.0,52.7012,52.7102,52.5657,52.5748,22800.0
2013-06-18 11:15:00,58.22,58.22,58.15,58.17,7300.0,52.5657,52.5657,52.5025,52.5206,7300.0
2013-06-18 11:20:00,58.17,58.24,58.15,58.16,212500.0,52.5206,52.5838,52.5025,52.5116,212500.0
2013-06-18 11:25:00,58.15,58.2,58.14,58.16,15400.0,52.5025,52.5477,52.4935,52.5116,15400.0
2013-06-18 11:30:00,58.16,58.21,58.16,58.19,26300.0,52.5116,52.5567,52.5116,52.5387,26300.0
2013-06-18 11:35:00,58.19,58.26,58.19,58.26,4800.0,52.5387,52.6019,52.5387,52.6019,4800.0
2013-06-18 11:40:00,58.28,58.32,58.27,58.29,7600.0,52.6199,52.656,52.6109,52.6289,7600.0
2013-06-18 11:45:00,58.29,58.3,58.28,58.28,2200.0,52.6289,52.638,52.6199,52.6199,2200.0
2013-06-18 11:50:00,58.27,58.29,58.24,58.29,4200.0,52.6109,52.6289,52.5838,52.6289,4200.0
2013-06-18 11:55:00,58.28,58.29,58.22,58.22,6500.0,52.6199,52.6289,52.5657,52.5657,6500.0
2013-06-18 12:00:00,58.23,58.23,58.19,58.19,6500.0,52.5748,52.5748,52.5387,52.5387,6500.0
2013-06-18 12:05:00,58.19,58.19,58.16,58.17,6500.0,52.5387,52.5387,52.5116,52.5206,6500.0
2013-06-18 12:10:00,58.17,58.24,58.17,58.22,8900.0,52.5206,52.5838,52.5206,52.5657,8900.0
2013-06-18 12:15:00,58.24,58.31,58.23,58.3,5000.0,52.5838,52.647,52.5748,52.638,5000.0
2013-06-18 12:20:00,58.31,58.31,58.26,58.28,8600.0,52.647,52.647,52.6019,52.6199,8600.0
2013-06-18 12:25:00,58.29,58.31,58.29,58.29,4900.0,52.6289,52.647,52.6289,52.6289,4900.0
2013-06-18 12:30:00,58.3,58.34,58.29,58.32,4900.0,52.638,52.6741,52.6289,52.656,4900.0
2013-06-18 12:35:00,58.32,58.42,58.32,58.4,11300.0,52.656,52.7463,52.656,52.7283,11300.0
2013-06-18 12:40:00,58.41,58.46,58.37,58.37,14200.0,52.7373,52.7824,52.7012,52.7012,14200.0
2013-06-18 12:45:00,58.37,58.37,58.28,58.28,25000.0,52.7012,52.7012,52.6199,52.6199,25000.0
2013-06-18 12:50:00,58.27,58.3,58.27,58.3,6700.0,52.6109,52.638,52.6109,52.638,6700.0
2013-06-18 12:55:00,58.3,58.41,58.29,58.31,23700.0,52.638,52.7373,52.6289,52.647,23700.0
2013-06-18 13:00:00,58.31,58.31,58.26,58.26,10100.0,52.647,52.647,52.6019,52.6019,10100.0
2013-06-18 13:05:00,58.26,58.29,58.26,58.29,204800.0,52.6019,52.6289,52.6019,52.6289,204800.0
2013-06-18 13:10:00,58.29,58.32,58.29,58.32,18900.0,52.6289,52.656,52.6289,52.656,18900.0
2013-06-18 13:15:00,58.32,58.44,58.32,58.44,10800.0,52.656,52.7644,52.656,52.7644,10800.0
2013-06-18 13:20:00,58.45,58.46,58.4,58.46,108800.0,52.7734,52.7824,52.7283,52.7824,108800.0
2013-06-18 13:25:00,58.45,58.54,58.45,58.53,17800.0,52.7734,52.8547,52.7734,52.8456,17800.0
2013-06-18 13:30:00,58.54,58.59,58.5,58.56,16600.0,52.8547,52.8998,52.8186,52.8727,16600.0
2013-06-18 13:35:00,58.55,58.6,58.54,58.6,9900.0,52.8637,52.9088,52.8547,52.9088,9900.0
2013-06-18 13:40:00,58.6,58.64,58.15,58.64,34600.0,52.9088,52.945,52.5025,52.945,34600.0
2013-06-18 13:45:00,58.63,58.71,58.63,58.65,16800.0,52.9359,53.0082,52.9359,52.954,16800.0
2013-06-18 13:50:00,58.65,58.65,58.6,58.63,7200.0,52.954,52.954,52.9088,52.9359,7200.0
2013-06-18 13:55:00,58.63,58.63,58.6,58.6,10000.0,52.9359,52.9359,52.9088,52.9088,10000.0
2013-06-18 14:00:00,58.6,58.66,58.56,58.66,14000.0,52.9088,52.963,52.8727,52.963,14000.0
2013-06-18 14:05:00,58.66,58.78,58.66,58.78,28000.0,52.963,53.0714,52.963,53.0714,28000.0
2013-06-18 14:10:00,58.78,58.78,58.67,58.67,32800.0,53.0714,53.0714,52.972,52.972,32800.0
2013-06-18 14:15:00,58.66,58.75,58.66,58.75,12700.0,52.963,53.0443,52.963,53.0443,12700.0
2013-06-18 14:20:00,58.75,58.75,58.74,58.75,15500.0,53.0443,53.0443,53.0352,53.0443,15500.0
2013-06-18 14:25:00,58.75,58.75,58.7,58.75,18400.0,53.0443,53.0443,52.9991,53.0443,18400.0
2013-06-18 14:30:00,58.75,58.75,58.68,58.69,19000.0,53.0443,53.0443,52.9811,52.9901,19000.0
2013-06-18 14:35:00,58.68,58.68,58.63,58.63,15600.0,52.9811,52.9811,52.9359,52.9359,15600.0
2013-06-18 14:40:00,58.64,58.69,58.64,58.69,10600.0,52.945,52.9901,52.945,52.9901,10600.0
2013-06-18 14:45:00,58.7,58.72,58.67,58.69,21200.0,52.9991,53.0172,52.972,52.9901,21200.0
2013-06-18 14:50:00,58.7,58.74,58.67,58.7,11800.0,52.9991,53.0352,52.972,52.9991,11800.0
2013-06-18 14:55:00,58.71,58.73,58.67,58.72,11900.0,53.0082,53.0262,52.972,53.0172,11900.0
2013-06-18 15:00:00,58.72,58.74,58.67,58.74,18300.0,53.0172,53.0352,52.972,53.0352,18300.0
2013-06-18 15:05:00,58.74,58.75,58.68,58.7,17400.0,53.0352,53.0443,52.9811,52.9991,17400.0
2013-06-18 15:10:00,58.7,58.75,58.7,58.73,19700.0,52.9991,53.0443,52.9991,53.0262,19700.0
2013-06-18 15:15:00,58.73,58.79,58.71,58.78,33100.0,53.0262,53.0804,53.0082,53.0714,33100.0
2013-06-18 15:20:00,58.78,58.79,58.73,58.75,98700.0,53.0714,53.0804,53.0262,53.0443,98700.0
2013-06-18 15:25:00,58.75,58.77,58.72,58.75,52600.0,53.0443,53.0623,53.0172,53.0443,52600.0
2013-06-18 15:30:00,58.75,58.76,58.66,58.67,29300.0,53.0443,53.0533,52.963,52.972,29300.0
2013-06-18 15:35:00,58.67,58.71,58.65,58.66,19900.0,52.972,53.0082,52.954,52.963,19900.0
2013-06-18 15:40:00,58.66,58.73,58.65,58.72,88400.0,52.963,53.0262,52.954,53.0172,88400.0
2013-06-18 15:45:00,58.72,58.72,58.63,58.64,44900.0,53.0172,53.0172,52.9359,52.945,44900.0
2013-06-18 15:50:00,58.65,58.69,58.64,58.67,118800.0,52.954,52.9901,52.945,52.972,118800.0
2013-06-18 15:55:00,58.67,58.7,58.65,58.7,133300.0,52.972,52.9991,52.954,52.9991,133300.0
2013-06-19 09:30:00,58.52,58.9,58.35,58.85,29900.0,52.8366,53.1797,52.6831,53.1346,29900.0
2013-06-19 09:35:00,58.9,58.93,58.83,58.87,4800.0,53.1797,53.2068,53.1165,53.1526,4800.0
2013-06-19 09:40:00,58.91,58.91,58.73,58.77,9600.0,53.1887,53.1887,53.0262,53.0623,9600.0
2013-06-19 09:45:00,58.8,58.86,58.74,58.86,12000.0,53.0894,53.1436,53.0352,53.1436,12000.0
2013-06-19 09:50:00,58.85,58.9,58.77,58.9,14100.0,53.1346,53.1797,53.0623,53.1797,14100.0
2013-06-19 09:55:00,58.92,58.95,58.88,58.93,83000.0,53.1978,53.2248,53.1616,53.2068,83000.0
2013-06-19 10:00:00,58.94,58.98,58.93,58.95,27500.0,53.2158,53.2519,53.2068,53.2248,27500.0
2013-06-19 10:05:00,58.94,59.0,58.92,58.98,27800.0,53.2158,53.27,53.1978,53.2519,27800.0
2013-06-19 10:10:00,58.98,59.01,58.92,58.95,52800.0,53.2519,53.279,53.1978,53.2248,52800.0
2013-06-19 10:15:00,58.93,59.0,58.93,58.97,28500.0,53.2068,53.27,53.2068,53.2429,28500.0
2013-06-19 10:20:00,58.97,59.01,58.96,59.0,16400.0,53.2429,53.279,53.2339,53.27,16400.0
2013-06-19 10:25:00,58.99,59.01,58.97,59.0,16000.0,53.261,53.279,53.2429,53.27,16000.0
2013-06-19 10:30:00,59.0,59.08,58.99,59.01,25300.0,53.27,53.3422,53.261,53.279,25300.0
2013-06-19 10:35:00,59.0,59.0,58.96,58.99,16000.0,53.27,53.27,53.2339,53.261,16000.0
2013-06-19 10:40:00,59.0,59.01,58.98,59.0,12500.0,53.27,53.279,53.2519,53.27,12500.0
2013-06-19 10:45:00,59.0,59.01,58.94,58.95,34700.0,53.27,53.279,53.2158,53.2248,34700.0
2013-06-19 10:50:00,58.94,58.95,58.89,58.92,21000.0,53.2158,53.2248,53.1707,53.1978,21000.0
2013-06-19 10:55:00,58.92,58.94,58.89,58.93,13000.0,53.1978,53.2158,53.1707,53.2068,13000.0
2013-06-19 11:00:00,58.93,58.93,58.89,58.9,29600.0,53.2068,53.2068,53.1707,53.1797,29600.0
2013-06-19 11:05:00,58.9,58.96,58.9,58.94,18100.0,53.1797,53.2339,53.1797,53.2158,18100.0
2013-06-19 11:10:00,58.94,58.98,58.92,58.97,9500.0,53.2158,53.2519,53.1978,53.2429,9500.0
2013-06-19 11:15:00,58.98,59.01,58.97,58.99,25200.0,53.2519,53.279,53.2429,53.261,25200.0
2013-06-19 11:20:00,58.98,58.98,58.94,58.96,7900.0,53.2519,53.2519,53.2158,53.2339,7900.0
2013-06-19 11:25:00,58.95,58.95,58.89,58.93,12800.0,53.2248,53.2248,53.1707,53.2068,12800.0
2013-06-19 11:30:00,58.92,58.96,58.91,58.96,13200.0,53.1978,53.2339,53.1887,53.2339,13200.0
2013-06-19 11:35:00,58.96,59.0,58.96,58.99,11500.0,53.2339,53.27,53.2339,53.261,11500.0
2013-06-19 11:40:00,58.98,59.0,58.96,58.99,10400.0,53.2519,53.27,53.2339,53.261,10400.0
2013-06-19 11:45:00,58.99,59.0,58.98,58.98,11800.0,53.261,53.27,53.2519,53.2519,11800.0
2013-06-19 11:50:00,58.98,58.98,58.89,58.9,10500.0,53.2519,53.2519,53.1707,53.1797,10500.0
2013-06-19 11:55:00,58.89,58.93,58.89,58.93,13100.0,53.1707,53.2068,53.1707,53.2068,13100.0
2013-06-19 12:00:00,58.91,58.91,58.78,58.82,16800.0,53.1887,53.1887,53.0714,53.1075,16800.0
2013-06-19 12:05:00,58.82,58.9,58.82,58.89,17500.0,53.1075,53.1797,53.1075,53.1707,17500.0
2013-06-19 12:10:00,58.89,58.91,58.89,58.91,10700.0,53.1707,53.1887,53.1707,53.1887,10700.0
2013-06-19 12:15:00,58.91,58.92,58.85,58.85,17400.0,53.1887,53.1978,53.1346,53.1346,17400.0
2013-06-19 12:20:00,58.85,58.87,58.84,58.87,9900.0,53.1346,53.1526,53.1255,53.1526,9900.0
2013-06-19 12:25:00,58.88,58.89,58.83,58.88,14500.0,53.1616,53.1707,53.1165,53.1616,14500.0
2013-06-19 12:30:00,58.89,58.9,58.87,58.89,8600.0,53.1707,53.1797,53.1526,53.1707,8600.0
2013-06-19 12:35:00,58.88,58.93,58.87,58.88,10300.0,53.1616,53.2068,53.1526,53.1616,10300.0
2013-06-19 12:40:00,58.87,58.94,58.87,58.93,9700.0,53.1526,53.2158,53.1526,53.2068,9700.0
2013-06-19 12:45:00,58.92,58.95,58.92,58.94,18000.0,53.1978,53.2248,53.1978,53.2158,18000.0
2013-06-19 12:50:00,58.92,58.92,58.88,58.88,9800.0,53.1978,53.1978,53.1616,53.1616,9800.0
2013-06-19 12:55:00,58.88,58.89,58.87,58.87,8400.0,53.1616,53.1707,53.1526,53.1526,8400.0
2013-06-19 13:00:00,58.87,58.87,58.79,58.79,9000.0,53.1526,53.1526,53.0804,53.0804,9000.0
2013-06-19 13:05:00,58.79,58.85,58.78,58.85,17000.0,53.0804,53.1346,53.0714,53.1346,17000.0
2013-06-19 13:10:00,58.85,58.92,58.85,58.9,12300.0,53.1346,53.1978,53.1346,53.1797,12300.0
2013-06-19 13:15:00,58.9,58.91,58.87,58.89,10700.0,53.1797,53.1887,53.1526,53.1707,10700.0
2013-06-19 13:20:00,58.89,58.89,58.8,58.81,9700.0,53.1707,53.1707,53.0894,53.0984,9700.0
2013-06-19 13:25:00,58.8,58.83,58.8,58.82,10600.0,53.0894,53.1165,53.0894,53.1075,10600.0
2013-06-19 13:30:00,58.83,58.87,58.83,58.86,7900.0,53.1165,53.1526,53.1165,53.1436,7900.0
2013-06-19 13:35:00,58.86,58.88,58.81,58.81,16400.0,53.1436,53.1616,53.0984,53.0984,16400.0
2013-06-19 13:40:00,58.81,58.81,58.79,58.81,7500.0,53.0984,53.0984,53.0804,53.0984,7500.0
2013-06-19 13:45:00,58.81,58.84,58.81,58.84,8400.0,53.0984,53.1255,53.0984,53.1255,8400.0
2013-06-19 13:50:00,58.83,58.88,58.8,58.8,17600.0,53.1165,53.1616,53.0894,53.0894,17600.0
2013-06-19 13:55:00,58.8,58.85,58.8,58.85,4900.0,53.0894,53.1346,53.0894,53.1346,4900.0
2013-06-19 14:00:00,58.85,58.89,58.63,58.64,41100.0,53.1346,53.1707,52.9359,52.945,41100.0
2013-06-19 14:05:00,58.65,58.81,58.62,58.8,76100.0,52.954,53.0984,52.9269,53.0894,76100.0
2013-06-19 14:10:00,58.8,58.93,58.76,58.9,40100.0,53.0894,53.2068,53.0533,53.1797,40100.0
2013-06-19 14:15:00,58.9,58.9,58.8,58.87,31200.0,53.1797,53.1797,53.0894,53.1526,31200.0
2013-06-19 14:20:00,58.86,58.88,58.77,58.77,16700.0,53.1436,53.1616,53.0623,53.0623,16700.0
2013-06-19 14:25:00,58.78,58.86,58.77,58.86,16600.0,53.0714,53.1436,53.0623,53.1436,16600.0
2013-06-19 14:30:00,58.84,58.9,58.75,58.75,30900.0,53.1255,53.1797,53.0443,53.0443,30900.0
2013-06-19 14:35:00,58.76,58.95,58.76,58.82,54800.0,53.0533,53.2248,53.0533,53.1075,54800.0
2013-06-19 14:40:00,58.8,58.91,58.79,58.86,22200.0,53.0894,53.1887,53.0804,53.1436,22200.0
2013-06-19 14:45:00,58.87,58.87,58.77,58.83,29100.0,53.1526,53.1526,53.0623,53.1165,29100.0
2013-06-19 14:50:00,58.82,58.82,58.65,58.75,26700.0,53.1075,53.1075,52.954,53.0443,26700.0
2013-06-19 14:55:00,58.75,58.75,58.45,58.53,43900.0,53.0443,53.0443,52.7734,52.8456,43900.0
2013-06-19 15:00:00,58.52,58.59,58.44,58.58,40600.0,52.8366,52.8998,52.7644,52.8908,40600.0
2013-06-19 15:05:00,58.57,58.66,58.56,58.64,27300.0,52.8818,52.963,52.8727,52.945,27300.0
2013-06-19 15:10:00,58.64,58.7,58.64,58.68,42400.0,52.945,52.9991,52.945,52.9811,42400.0
2013-06-19 15:15:00,58.67,58.7,58.64,58.66,39100.0,52.972,52.9991,52.945,52.963,39100.0
2013-06-19 15:20:00,58.67,58.75,58.65,58.73,33500.0,52.972,53.0443,52.954,53.0262,33500.0
2013-06-19 15:25:00,58.73,58.84,58.73,58.84,30700.0,53.0262,53.1255,53.0262,53.1255,30700.0
2013-06-19 15:30:00,58.83,58.86,58.76,58.77,49000.0,53.1165,53.1436,53.0533,53.0623,49000.0
2013-06-19 15:35:00,58.77,58.84,58.75,58.77,36600.0,53.0623,53.1255,53.0443,53.0623,36600.0
2013-06-19 15:40:00,58.77,58.78,58.72,58.73,53000.0,53.0623,53.0714,53.0172,53.0262,53000.0
2013-06-19 15:45:00,58.73,58.75,58.49,58.58,81000.0,53.0262,53.0443,52.8095,52.8908,81000.0
2013-06-19 15:50:00,58.57,58.64,58.53,58.63,90200.0,52.8818,52.945,52.8456,52.9359,90200.0
2013-06-19 15:55:00,58.62,58.63,58.44,58.44,132000.0,52.9269,52.9359,52.7644,52.7644,132000.0
2013-06-20 09:30:00,58.0,58.37,57.9,58.13,40600.0,52.3671,52.7012,52.2768,52.4845,40600.0
2013-06-20 09:35:00,58.08,58.16,57.97,58.09,23800.0,52.4393,52.5116,52.34,52.4484,23800.0
2013-06-20 09:40:00,58.06,58.06,57.96,58.0,18500.0,52.4213,52.4213,52.331,52.3671,18500.0
2013-06-20 09:45:00,58.0,58.1,58.0,58.1,9600.0,52.3671,52.4574,52.3671,52.4574,9600.0
2013-06-20 09:50:00,58.09,58.09,57.96,58.04,35400.0,52.4484,52.4484,52.331,52.4032,35400.0
2013-06-20 09:55:00,58.04,58.12,58.04,58.08,14100.0,52.4032,52.4755,52.4032,52.4393,14100.0
2013-06-20 10:00:00,58.1,58.19,57.97,57.99,27300.0,52.4574,52.5387,52.34,52.3581,27300.0
2013-06-20 10:05:00,58.01,58.16,57.97,58.13,11700.0,52.3761,52.5116,52.34,52.4845,11700.0
2013-06-20 10:10:00,58.12,58.12,57.98,57.98,53200.0,52.4755,52.4755,52.3491,52.3491,53200.0
2013-06-20 10:15:00,57.98,57.99,57.89,57.93,42500.0,52.3491,52.3581,52.2678,52.3039,42500.0
2013-06-20 10:20:00,57.92,57.97,57.88,57.96,37100.0,52.2949,52.34,52.2588,52.331,37100.0
2013-06-20 10:25:00,57.96,58.01,57.92,57.92,73400.0,52.331,52.3761,52.2949,52.2949,73400.0
2013-06-20 10:30:00,57.92,58.0,57.91,58.0,67900.0,52.2949,52.3671,52.2859,52.3671,67900.0
2013-06-20 10:35:00,57.99,58.1,57.98,58.04,15700.0,52.3581,52.4574,52.3491,52.4032,15700.0
2013-06-20 10:40:00,58.06,58.15,58.0,58.11,11000.0,52.4213,52.5025,52.3671,52.4664,11000.0
2013-06-20 10:45:00,58.11,58.19,58.05,58.17,9000.0,52.4664,52.5387,52.4123,52.5206,9000.0
2013-06-20 10:50:00,58.18,58.24,58.15,58.21,14500.0,52.5296,52.5838,52.5025,52.5567,14500.0
2013-06-20 10:55:00,58.23,58.3,58.21,58.26,30300.0,52.5748,52.638,52.5567,52.6019,30300.0
2013-06-20 11:00:00,58.25,58.27,58.19,58.22,31100.0,52.5928,52.6109,52.5387,52.5657,31100.0
2013-06-20 11:05:00,58.22,58.26,58.2,58.21,43500.0,52.5657,52.6019,52.5477,52.5567,43500.0
2013-06-20 11:10:00,58.22,58.44,58.2,58.42,33300.0,52.5657,52.7644,52.5477,52.7463,33300.0
2013-06-20 11:15:00,58.43,58.45,58.32,58.33,22700.0,52.7553,52.7734,52.656,52.6651,22700.0
2013-06-20 11:20:00,58.29,58.4,58.28,58.36,24000.0,52.6289,52.7283,52.6199,52.6921,24000.0
2013-06-20 11:25:00,58.36,58.45,58.36,58.45,14400.0,52.6921,52.7734,52.6921,52.7734,14400.0
2013-06-20 11:30:00,58.45,58.51,58.43,58.45,27700.0,52.7734,52.8276,52.7553,52.7734,27700.0
2013-06-20 11:35:00,58.43,58.58,58.42,58.58,12200.0,52.7553,52.8908,52.7463,52.8908,12200.0
2013-06-20 11:40:00,58.58,58.58,58.39,58.39,15200.0,52.8908,52.8908,52.7192,52.7192,15200.0
2013-06-20 11:45:00,58.39,58.44,58.31,58.33,13900.0,52.7192,52.7644,52.647,52.6651,13900.0
2013-06-20 11:50:00,58.33,58.38,58.3,58.31,13500.0,52.6651,52.7102,52.638,52.647,13500.0
2013-06-20 11:55:00,58.3,58.3,58.25,58.28,15100.0,52.638,52.638,52.5928,52.6199,15100.0
2013-06-20 12:00:00,58.27,58.34,58.25,58.26,12100.0,52.6109,52.6741,52.5928,52.6019,12100.0
2013-06-20 12:05:00,58.26,58.37,58.23,58.37,83900.0,52.6019,52.7012,52.5748,52.7012,83900.0
2013-06-20 12:10:00,58.37,58.41,58.34,58.38,34500.0,52.7012,52.7373,52.6741,52.7102,34500.0
2013-06-20 12:15:00,58.38,58.38,58.29,58.34,11900.0,52.7102,52.7102,52.6289,52.6741,11900.0
2013-06-20 12:20:00,58.33,58.34,58.28,58.31,11600.0,52.6651,52.6741,52.6199,52.647,11600.0
2013-06-20 12:25:00,58.3,58.32,58.25,58.26,23500.0,52.638,52.656,52.5928,52.6019,23500.0
2013-06-20 12:30:00,58.26,58.36,58.22,58.24,13800.0,52.6019,52.6921,52.5657,52.5838,13800.0
2013-06-20 12:35:00,58.24,58.24,58.13,58.16,8000.0,52.5838,52.5838,52.4845,52.5116,8000.0
2013-06-20 12:40:00,58.15,58.24,58.14,58.22,20900.0,52.5025,52.5838,52.4935,52.5657,20900.0
2013-06-20 12:45:00,58.19,58.19,58.09,58.12,7700.0,52.5387,52.5387,52.4484,52.4755,7700.0
2013-06-20 12:50:00,58.13,58.14,58.04,58.06,18300.0,52.4845,52.4935,52.4032,52.4213,18300.0
2013-06-20 12:55:00,58.06,58.15,58.06,58.14,15300.0,52.4213,52.5025,52.4213,52.4935,15300.0
2013-06-20 13:00:00,58.13,58.16,58.1,58.13,14400.0,52.4845,52.5116,52.4574,52.4845,14400.0
2013-06-20 13:05:00,58.15,58.25,58.15,58.21,10700.0,52.5025,52.5928,52.5025,52.5567,10700.0
2013-06-20 13:10:00,58.21,58.29,58.19,58.22,21900.0,52.5567,52.6289,52.5387,52.5657,21900.0
2013-06-20 13:15:00,58.2,58.22,58.11,58.15,11900.0,52.5477,52.5657,52.4664,52.5025,11900.0
2013-06-20 13:20:00,58.14,58.16,58.12,58.15,9800.0,52.4935,52.5116,52.4755,52.5025,9800.0
2013-06-20 13:25:00,58.15,58.21,58.13,58.18,11800.0,52.5025,52.5567,52.4845,52.5296,11800.0
2013-06-20 13:30:00,58.17,58.22,58.15,58.21,12800.0,52.5206,52.5657,52.5025,52.5567,12800.0
2013-06-20 13:35:00,58.2,58.21,58.17,58.21,11700.0,52.5477,52.5567,52.5206,52.5567,11700.0
2013-06-20 13:40:00,58.2,58.24,58.16,58.24,15100.0,52.5477,52.5838,52.5116,52.5838,15100.0
2013-06-20 13:45:00,58.26,58.27,58.19,58.21,15100.0,52.6019,52.6109,52.5387,52.5567,15100.0
2013-06-20 13:50:00,58.22,58.23,58.12,58.14,16800.0,52.5657,52.5748,52.4755,52.4935,16800.0
2013-06-20 13:55:00,58.13,58.13,58.06,58.08,11700.0,52.4845,52.4845,52.4213,52.4393,11700.0
2013-06-20 14:00:00,58.08,58.1,58.02,58.07,14900.0,52.4393,52.4574,52.3852,52.4303,14900.0
2013-06-20 14:05:00,58.06,58.11,58.02,58.08,20400.0,52.4213,52.4664,52.3852,52.4393,20400.0
2013-06-20 14:10:00,58.07,58.09,57.98,58.01,30100.0,52.4303,52.4484,52.3491,52.3761,30100.0
2013-06-20 14:15:00,58.03,58.09,58.02,58.02,12800.0,52.3942,52.4484,52.3852,52.3852,12800.0
2013-06-20 14:20:00,58.02,58.03,57.89,57.98,26500.0,52.3852,52.3942,52.2678,52.3491,26500.0
2013-06-20 14:25:00,57.97,58.03,57.89,57.92,36700.0,52.34,52.3942,52.2678,52.2949,36700.0
2013-06-20 14:30:00,57.92,58.0,57.89,57.98,37100.0,52.2949,52.3671,52.2678,52.3491,37100.0
2013-06-20 14:35:00,57.97,58.04,57.97,58.0,21200.0,52.34,52.4032,52.34,52.3671,21200.0
2013-06-20 14:40:00,58.0,58.07,57.97,58.06,22900.0,52.3671,52.4303,52.34,52.4213,22900.0
2013-06-20 14:45:00,58.05,58.06,57.96,57.96,15100.0,52.4123,52.4213,52.331,52.331,15100.0
2013-06-20 14:50:00,57.96,57.97,57.89,57.93,27700.0,52.331,52.34,52.2678,52.3039,27700.0
2013-06-20 14:55:00,57.92,57.98,57.88,57.89,14000.0,52.2949,52.3491,52.2588,52.2678,14000.0
2013-06-20 15:00:00,57.9,57.95,57.87,57.88,24500.0,52.2768,52.322,52.2497,52.2588,24500.0
2013-06-20 15:05:00,57.88,58.02,57.87,58.01,36100.0,52.2588,52.3852,52.2497,52.3761,36100.0
2013-06-20 15:10:00,58.02,58.02,57.9,57.91,23100.0,52.3852,52.3852,52.2768,52.2859,23100.0
2013-06-20 15:15:00,57.91,57.97,57.9,57.9,14700.0,52.2859,52.34,52.2768,52.2768,14700.0
2013-06-20 15:20:00,57.89,57.9,57.84,57.86,28600.0,52.2678,52.2768,52.2226,52.2407,28600.0
2013-06-20 15:25:00,57.86,57.93,57.85,57.91,24700.0,52.2407,52.3039,52.2317,52.2859,24700.0
2013-06-20 15:30:00,57.9,57.92,57.81,57.81,42800.0,52.2768,52.2949,52.1956,52.1956,42800.0
2013-06-20 15:35:00,57.82,57.82,57.77,57.78,26200.0,52.2046,52.2046,52.1594,52.1685,26200.0
2013-06-20 15:40:00,57.77,57.84,57.75,57.84,40900.0,52.1594,52.2226,52.1414,52.2226,40900.0
2013-06-20 15:45:00,57.83,57.85,57.76,57.85,89200.0,52.2136,52.2317,52.1504,52.2317,89200.0
2013-06-20 15:50:00,57.84,57.93,57.82,57.9,41000.0,52.2226,52.3039,52.2046,52.2768,41000.0
2013-06-20 15:55:00,57.91,58.01,57.84,57.85,112300.0,52.2859,52.3761,52.2226,52.2317,112300.0
2013-06-21 09:30:00,58.05,58.22,57.5,58.02,799500.0,52.4123,52.5657,51.9157,52.3852,799500.0
2013-06-21 09:35:00,58.02,58.06,57.84,58.01,15700.0,52.3852,52.4213,52.2226,52.3761,15700.0
2013-06-21 09:40:00,58.0,58.07,57.96,58.07,7200.0,52.3671,52.4303,52.331,52.4303,7200.0
2013-06-21 09:45:00,58.07,58.1,57.98,58.07,14100.0,52.4303,52.4574,52.3491,52.4303,14100.0
2013-06-21 09:50:00,58.05,58.07,57.85,57.91,17600.0,52.4123,52.4303,52.2317,52.2859,17600.0
2013-06-21 09:55:00,57.89,57.94,57.83,57.83,11100.0,52.2678,52.3129,52.2136,52.2136,11100.0
2013-06-21 10:00:00,57.86,57.93,57.81,57.87,15400.0,52.2407,52.3039,52.1956,52.2497,15400.0
2013-06-21 10:05:00,57.85,57.88,57.8,57.81,14200.0,52.2317,52.2588,52.1865,52.1956,14200.0
2013-06-21 10:10:00,57.79,57.88,57.72,57.87,32000.0,52.1775,52.2588,52.1143,52.2497,32000.0
2013-06-21 10:15:00,57.86,57.91,57.77,57.79,10300.0,52.2407,52.2859,52.1594,52.1775,10300.0
2013-06-21 10:20:00,57.8,57.83,57.76,57.8,12100.0,52.1865,52.2136,52.1504,52.1865,12100.0
2013-06-21 10:25:00,57.81,57.87,57.77,57.81,9900.0,52.1956,52.2497,52.1594,52.1956,9900.0
2013-06-21 10:30:00,57.78,57.81,57.69,57.73,8600.0,52.1685,52.1956,52.0872,52.1233,8600.0
2013-06-21 10:35:00,57.73,57.74,57.64,57.7,20200.0,52.1233,52.1324,52.0421,52.0962,20200.0
2013-06-21 10:40:00,57.69,57.79,57.62,57.79,13600.0,52.0872,52.1775,52.024,52.1775,13600.0
2013-06-21 10:45:00,57.77,57.83,57.7,57.8,8700.0,52.1594,52.2136,52.0962,52.1865,8700.0
2013-06-21 10:50:00,57.79,57.88,57.75,57.86,14600.0,52.1775,52.2588,52.1414,52.2407,14600.0
2013-06-21 10:55:00,57.87,57.89,57.83,57.87,10200.0,52.2497,52.2678,52.2136,52.2497,10200.0
2013-06-21 11:00:00,57.86,57.86,57.66,57.66,10700.0,52.2407,52.2407,52.0601,52.0601,10700.0
2013-06-21 11:05:00,57.68,57.75,57.61,57.72,11300.0,52.0782,52.1414,52.015,52.1143,11300.0
2013-06-21 11:10:00,57.71,57.71,57.62,57.68,15100.0,52.1053,52.1053,52.024,52.0782,15100.0
2013-06-21 11:15:00,57.68,57.84,57.67,57.84,7800.0,52.0782,52.2226,52.0692,52.2226,7800.0
2013-06-21 11:20:00,57.84,57.84,57.67,57.75,8900.0,52.2226,52.2226,52.0692,52.1414,8900.0
2013-06-21 11:25:00,57.71,57.71,57.61,57.64,16400.0,52.1053,52.1053,52.015,52.0421,16400.0
2013-06-21 11:30:00,57.64,57.64,57.47,57.47,20000.0,52.0421,52.0421,51.8886,51.8886,20000.0
2013-06-21 11:35:00,57.47,57.57,57.42,57.42,10700.0,51.8886,51.9789,51.8434,51.8434,10700.0
2013-06-21 11:40:00,57.42,57.51,57.38,57.43,10800.0,51.8434,51.9247,51.8073,51.8525,10800.0
2013-06-21 11:45:00,57.43,57.44,57.38,57.42,7900.0,51.8525,51.8615,51.8073,51.8434,7900.0
2013-06-21 11:50:00,57.42,57.42,57.3,57.32,12800.0,51.8434,51.8434,51.7351,51.7532,12800.0
2013-06-21 11:55:00,57.35,57.37,57.3,57.35,11900.0,51.7802,51.7983,51.7351,51.7802,11900.0
2013-06-21 12:00:00,57.34,57.41,57.33,57.4,16100.0,51.7712,51.8344,51.7622,51.8254,16100.0
2013-06-21 12:05:00,57.38,57.41,57.32,57.32,9200.0,51.8073,51.8344,51.7532,51.7532,9200.0
2013-06-21 12:10:00,57.32,57.4,57.29,57.31,12300.0,51.7532,51.8254,51.7261,51.7441,12300.0
2013-06-21 12:15:00,57.32,57.34,57.28,57.28,5900.0,51.7532,51.7712,51.717,51.717,5900.0
2013-06-21 12:20:00,57.27,57.27,57.17,57.2,11600.0,51.708,51.708,51.6177,51.6448,11600.0
2013-06-21 12:25:00,57.2,57.26,57.19,57.23,7400.0,51.6448,51.699,51.6358,51.6719,7400.0
2013-06-21 12:30:00,57.23,57.3,57.23,57.24,8200.0,51.6719,51.7351,51.6719,51.6809,8200.0
2013-06-21 12:35:00,57.24,57.3,57.24,57.28,10700.0,51.6809,51.7351,51.6809,51.717,10700.0
2013-06-21 12:40:00,57.29,57.39,57.24,57.36,26000.0,51.7261,51.8164,51.6809,51.7893,26000.0
2013-06-21 12:45:00,57.37,57.53,57.37,57.51,20300.0,51.7983,51.9428,51.7983,51.9247,20300.0
2013-06-21 12:50:00,57.53,57.53,57.43,57.46,12900.0,51.9428,51.9428,51.8525,51.8796,12900.0
2013-06-21 12:55:00,57.44,57.59,57.4,57.58,18300.0,51.8615,51.9969,51.8254,51.9879,18300.0
2013-06-21 13:00:00,57.57,57.58,57.42,57.46,11300.0,51.9789,51.9879,51.8434,51.8796,11300.0
2013-06-21 13:05:00,57.46,57.56,57.46,57.55,10300.0,51.8796,51.9698,51.8796,51.9608,10300.0
2013-06-21 13:10:00,57.58,57.59,57.52,57.58,9200.0,51.9879,51.9969,51.9337,51.9879,9200.0
2013-06-21 13:15:00,57.59,57.64,57.53,57.55,14900.0,51.9969,52.0421,51.9428,51.9608,14900.0
2013-06-21 13:20:00,57.56,57.56,57.45,57.45,10900.0,51.9698,51.9698,51.8705,51.8705,10900.0
2013-06-21 13:25:00,57.46,57.48,57.39,57.43,14900.0,51.8796,51.8976,51.8164,51.8525,14900.0
2013-06-21 13:30:00,57.44,57.56,57.43,57.56,16900.0,51.8615,51.9698,51.8525,51.9698,16900.0
2013-06-21 13:35:00,57.54,57.55,57.43,57.48,13800.0,51.9518,51.9608,51.8525,51.8976,13800.0
2013-06-21 13:40:00,57.51,57.55,57.45,57.51,14000.0,51.9247,51.9608,51.8705,51.9247,14000.0
2013-06-21 13:45:00,57.49,57.51,57.4,57.4,8800.0,51.9066,51.9247,51.8254,51.8254,8800.0
2013-06-21 13:50:00,57.41,57.45,57.32,57.32,13200.0,51.8344,51.8705,51.7532,51.7532,13200.0
2013-06-21 13:55:00,57.34,57.37,57.29,57.37,12500.0,51.7712,51.7983,51.7261,51.7983,12500.0
2013-06-21 14:00:00,57.37,57.39,57.31,57.34,15300.0,51.7983,51.8164,51.7441,51.7712,15300.0
2013-06-21 14:05:00,57.31,57.32,57.27,57.28,12500.0,51.7441,51.7532,51.708,51.717,12500.0
2013-06-21 14:10:00,57.29,57.37,57.29,57.36,12400.0,51.7261,51.7983,51.7261,51.7893,12400.0
2013-06-21 14:15:00,57.36,57.41,57.32,57.41,14800.0,51.7893,51.8344,51.7532,51.8344,14800.0
2013-06-21 14:20:00,57.4,57.41,57.34,57.4,17300.0,51.8254,51.8344,51.7712,51.8254,17300.0
2013-06-21 14:25:00,57.4,57.46,57.4,57.46,21100.0,51.8254,51.8796,51.8254,51.8796,21100.0
2013-06-21 14:30:00,57.46,57.46,57.39,57.4,32700.0,51.8796,51.8796,51.8164,51.8254,32700.0
2013-06-21 14:35:00,57.4,57.47,57.37,57.45,16400.0,51.8254,51.8886,51.7983,51.8705,16400.0
2013-06-21 14:40:00,57.46,57.47,57.39,57.4,17400.0,51.8796,51.8886,51.8164,51.8254,17400.0
2013-06-21 14:45:00,57.4,57.51,57.4,57.45,13300.0,51.8254,51.9247,51.8254,51.8705,13300.0
2013-06-21 14:50:00,57.49,57.61,57.49,57.59,18800.0,51.9066,52.015,51.9066,51.9969,18800.0
2013-06-21 14:55:00,57.59,57.67,57.55,57.66,24700.0,51.9969,52.0692,51.9608,52.0601,24700.0
2013-06-21 15:00:00,57.66,57.72,57.61,57.69,20300.0,52.0601,52.1143,52.015,52.0872,20300.0
2013-06-21 15:05:00,57.69,57.79,57.68,57.74,11000.0,52.0872,52.1775,52.0782,52.1324,11000.0
2013-06-21 15:10:00,57.73,57.82,57.73,57.79,18800.0,52.1233,52.2046,52.1233,52.1775,18800.0
2013-06-21 15:15:00,57.78,57.82,57.77,57.79,21300.0,52.1685,52.2046,52.1594,52.1775,21300.0
2013-06-21 15:20:00,57.79,57.84,57.77,57.8,19200.0,52.1775,52.2226,52.1594,52.1865,19200.0
2013-06-21 15:25:00,57.8,57.89,57.8,57.89,22500.0,52.1865,52.2678,52.1865,52.2678,22500.0
2013-06-21 15:30:00,57.89,57.9,57.81,57.81,25900.0,52.2678,52.2768,52.1956,52.1956,25900.0
2013-06-21 15:35:00,57.81,57.86,57.8,57.81,18600.0,52.1956,52.2407,52.1865,52.1956,18600.0
2013-06-21 15:40:00,57.81,57.82,57.73,57.75,25900.0,52.1956,52.2046,52.1233,52.1414,25900.0
2013-06-21 15:45:00,57.75,57.85,57.7,57.84,34300.0,52.1414,52.2317,52.0962,52.2226,34300.0
2013-06-21 15:50:00,57.85,57.89,57.82,57.85,87600.0,52.2317,52.2678,52.2046,52.2317,87600.0
2013-06-21 15:55:00,57.85,57.89,57.81,57.88,123800.0,52.2317,52.2678,52.1956,52.2588,123800.0
2013-06-24 09:30:00,57.78,58.0,57.5,57.66,50400.0,52.1685,52.3671,51.9157,52.0601,50400.0
2013-06-24 09:35:00,57.61,57.69,57.44,57.51,18700.0,52.015,52.0872,51.8615,51.9247,18700.0
2013-06-24 09:40:00,57.47,57.68,57.47,57.6,20500.0,51.8886,52.0782,51.8886,52.006,20500.0
2013-06-24 09:45:00,57.62,57.62,57.45,57.49,20000.0,52.024,52.024,51.8705,51.9066,20000.0
2013-06-24 09:50:00,57.48,57.54,57.29,57.3,13500.0,51.8976,51.9518,51.7261,51.7351,13500.0
2013-06-24 09:55:00,57.29,57.36,57.21,57.32,13200.0,51.7261,51.7893,51.6538,51.7532,13200.0
2013-06-24 10:00:00,57.31,57.31,57.14,57.31,21600.0,51.7441,51.7441,51.5906,51.7441,21600.0
2013-06-24 10:05:00,57.3,57.36,57.21,57.3,22300.0,51.7351,51.7893,51.6538,51.7351,22300.0
2013-06-24 10:10:00,57.31,57.37,57.28,57.35,11900.0,51.7441,51.7983,51.717,51.7802,11900.0
2013-06-24 10:15:00,57.35,57.47,57.35,57.42,17000.0,51.7802,51.8886,51.7802,51.8434,17000.0
2013-06-24 10:20:00,57.42,57.43,57.33,57.36,13800.0,51.8434,51.8525,51.7622,51.7893,13800.0
2013-06-24 10:25:00,57.35,57.44,57.28,57.39,16500.0,51.7802,51.8615,51.717,51.8164,16500.0
2013-06-24 10:30:00,57.37,57.43,57.3,57.38,12400.0,51.7983,51.8525,51.7351,51.8073,12400.0
2013-06-24 10:35:00,57.36,57.44,57.35,57.42,33400.0,51.7893,51.8615,51.7802,51.8434,33400.0
2013-06-24 10:40:00,57.4,57.43,57.34,57.37,10000.0,51.8254,51.8525,51.7712,51.7983,10000.0
2013-06-24 10:45:00,57.37,57.4,57.22,57.32,27900.0,51.7983,51.8254,51.6629,51.7532,27900.0
2013-06-24 10:50:00,57.33,57.37,57.27,57.31,56400.0,51.7622,51.7983,51.708,51.7441,56400.0
2013-06-24 10:55:00,57.3,57.35,57.18,57.18,15100.0,51.7351,51.7802,51.6267,51.6267,15100.0
2013-06-24 11:00:00,57.18,57.2,57.08,57.13,21600.0,51.6267,51.6448,51.5365,51.5816,21600.0
2013-06-24 11:05:00,57.12,57.16,57.07,57.15,14800.0,51.5726,51.6087,51.5274,51.5997,14800.0
2013-06-24 11:10:00,57.13,57.13,57.02,57.02,9200.0,51.5816,51.5816,51.4823,51.4823,9200.0
2013-06-24 11:15:00,57.02,57.11,57.01,57.08,10900.0,51.4823,51.5635,51.4733,51.5365,10900.0
2013-06-24 11:20:00,57.08,57.08,56.92,56.94,32200.0,51.5365,51.5365,51.392,51.4101,32200.0
2013-06-24 11:25:00,56.93,56.94,56.74,56.74,29600.0,51.401,51.4101,51.2295,51.2295,29600.0
2013-06-24 11:30:00,56.74,56.9,56.74,56.81,19800.0,51.2295,51.3739,51.2295,51.2927,19800.0
2013-06-24 11:35:00,56.8,56.95,56.76,56.95,18000.0,51.2837,51.4191,51.2475,51.4191,18000.0
2013-06-24 11:40:00,56.95,56.99,56.86,56.86,123200.0,51.4191,51.4552,51.3378,51.3378,123200.0
2013-06-24 11:45:00,56.87,56.99,56.83,56.98,29500.0,51.3469,51.4552,51.3107,51.4462,29500.0
2013-06-24 11:50:00,56.99,57.04,56.98,56.99,63400.0,51.4552,51.5003,51.4462,51.4552,63400.0
2013-06-24 11:55:00,56.99,57.09,56.97,57.07,16200.0,51.4552,51.5455,51.4371,51.5274,16200.0
2013-06-24 12:00:00,57.06,57.12,56.96,56.96,23100.0,51.5184,51.5726,51.4281,51.4281,23100.0
2013-06-24 12:05:00,56.95,57.04,56.93,57.04,23400.0,51.4191,51.5003,51.401,51.5003,23400.0
2013-06-24 12:10:00,57.01,57.04,56.95,56.98,5700.0,51.4733,51.5003,51.4191,51.4462,5700.0
2013-06-24 12:15:00,56.98,57.08,56.98,57.05,19000.0,51.4462,51.5365,51.4462,51.5094,19000.0
2013-06-24 12:20:00,57.03,57.08,57.0,57.06,9900.0,51.4913,51.5365,51.4642,51.5184,9900.0
2013-06-24 12:25:00,57.06,57.16,57.04,57.12,19700.0,51.5184,51.6087,51.5003,51.5726,19700.0
2013-06-24 12:30:00,57.12,57.23,57.12,57.18,8700.0,51.5726,51.6719,51.5726,51.6267,8700.0
2013-06-24 12:35:00,57.19,57.2,57.09,57.11,7600.0,51.6358,51.6448,51.5455,51.5635,7600.0
2013-06-24 12:40:00,57.11,57.22,57.11,57.2,10200.0,51.5635,51.6629,51.5635,51.6448,10200.0
2013-06-24 12:45:00,57.17,57.21,57.15,57.15,8800.0,51.6177,51.6538,51.5997,51.5997,8800.0
2013-06-24 12:50:00,57.13,57.15,57.07,57.12,10500.0,51.5816,51.5997,51.5274,51.5726,10500.0
2013-06-24 12:55:00,57.15,57.2,57.13,57.19,8200.0,51.5997,51.6448,51.5816,51.6358,8200.0
2013-06-24 13:00:00,57.17,57.17,57.1,57.11,6300.0,51.6177,51.6177,51.5545,51.5635,6300.0
2013-06-24 13:05:00,57.12,57.12,57.02,57.03,8400.0,51.5726,51.5726,51.4823,51.4913,8400.0
2013-06-24 13:10:00,57.03,57.18,57.03,57.18,13900.0,51.4913,51.6267,51.4913,51.6267,13900.0
2013-06-24 13:15:00,57.16,57.16,57.1,57.16,6200.0,51.6087,51.6087,51.5545,51.6087,6200.0
2013-06-24 13:20:00,57.15,57.17,57.09,57.13,11500.0,51.5997,51.6177,51.5455,51.5816,11500.0
2013-06-24 13:25:00,57.12,57.12,57.02,57.09,14300.0,51.5726,51.5726,51.4823,51.5455,14300.0
2013-06-24 13:30:00,57.08,57.15,57.07,57.11,13000.0,51.5365,51.5997,51.5274,51.5635,13000.0
2013-06-24 13:35:00,57.11,57.13,57.07,57.12,9300.0,51.5635,51.5816,51.5274,51.5726,9300.0
2013-06-24 13:40:00,57.12,57.23,57.09,57.22,16300.0,51.5726,51.6719,51.5455,51.6629,16300.0
2013-06-24 13:45:00,57.23,57.24,57.1,57.12,8200.0,51.6719,51.6809,51.5545,51.5726,8200.0
2013-06-24 13:50:00,57.12,57.16,57.05,57.16,14400.0,51.5726,51.6087,51.5094,51.6087,14400.0
2013-06-24 13:55:00,57.16,57.3,57.14,57.29,20200.0,51.6087,51.7351,51.5906,51.7261,20200.0
2013-06-24 14:00:00,57.29,57.42,57.24,57.39,47000.0,51.7261,51.8434,51.6809,51.8164,47000.0
2013-06-24 14:05:00,57.38,57.46,57.36,57.45,16200.0,51.8073,51.8796,51.7893,51.8705,16200.0
2013-06-24 14:10:00,57.45,57.53,57.45,57.48,19700.0,51.8705,51.9428,51.8705,51.8976,19700.0
2013-06-24 14:15:00,57.48,57.58,57.48,57.56,14300.0,51.8976,51.9879,51.8976,51.9698,14300.0
2013-06-24 14:20:00,57.58,57.61,57.5,57.54,15700.0,51.9879,52.015,51.9157,51.9518,15700.0
2013-06-24 14:25:00,57.53,57.64,57.53,57.64,18200.0,51.9428,52.0421,51.9428,52.0421,18200.0
2013-06-24 14:30:00,57.63,57.69,57.61,57.67,16200.0,52.033,52.0872,52.015,52.0692,16200.0
2013-06-24 14:35:00,57.68,57.68,57.6,57.67,19500.0,52.0782,52.0782,52.006,52.0692,19500.0
2013-06-24 14:40:00,57.68,57.68,57.6,57.62,16600.0,52.0782,52.0782,52.006,52.024,16600.0
2013-06-24 14:45:00,57.62,57.62,57.56,57.6,11600.0,52.024,52.024,51.9698,52.006,11600.0
2013-06-24 14:50:00,57.6,57.66,57.55,57.55,13100.0,52.006,52.0601,51.9608,51.9608,13100.0
2013-06-24 14:55:00,57.55,57.63,57.54,57.6,27500.0,51.9608,52.033,51.9518,52.006,27500.0
2013-06-24 15:00:00,57.59,57.67,57.58,57.66,28600.0,51.9969,52.0692,51.9879,52.0601,28600.0
2013-06-24 15:05:00,57.65,57.8,57.65,57.74,28700.0,52.0511,52.1865,52.0511,52.1324,28700.0
2013-06-24 15:10:00,57.73,57.76,57.66,57.66,16600.0,52.1233,52.1504,52.0601,52.0601,16600.0
2013-06-24 15:15:00,57.64,57.65,57.54,57.58,27200.0,52.0421,52.0511,51.9518,51.9879,27200.0
2013-06-24 15:20:00,57.58,57.66,57.58,57.62,16200.0,51.9879,52.0601,51.9879,52.024,16200.0
2013-06-24 15:25:00,57.63,57.65,57.55,57.58,23500.0,52.033,52.0511,51.9608,51.9879,23500.0
2013-06-24 15:30:00,57.58,57.65,57.56,57.57,29600.0,51.9879,52.0511,51.9698,51.9789,29600.0
2013-06-24 15:35:00,57.59,57.75,57.59,57.72,25700.0,51.9969,52.1414,51.9969,52.1143,25700.0
2013-06-24 15:40:00,57.71,57.72,57.62,57.64,29400.0,52.1053,52.1143,52.024,52.0421,29400.0
2013-06-24 15:45:00,57.63,57.63,57.48,57.54,39000.0,52.033,52.033,51.8976,51.9518,39000.0
2013-06-24 15:50:00,57.53,57.61,57.5,57.59,70200.0,51.9428,52.015,51.9157,51.9969,70200.0
2013-06-24 15:55:00,57.59,57.59,57.5,57.51,143900.0,51.9969,51.9969,51.9157,51.9247,143900.0
2013-06-25 09:30:00,57.82,58.2,57.73,58.16,44600.0,52.2046,52.5477,52.1233,52.5116,44600.0
2013-06-25 09:35:00,58.17,58.23,58.05,58.2,19000.0,52.5206,52.5748,52.4123,52.5477,19000.0
2013-06-25 09:40:00,58.18,58.21,58.03,58.05,21100.0,52.5296,52.5567,52.3942,52.4123,21100.0
2013-06-25 09:45:00,58.01,58.05,57.85,57.94,20200.0,52.3761,52.4123,52.2317,52.3129,20200.0
2013-06-25 09:50:00,57.9,57.93,57.8,57.81,16400.0,52.2768,52.3039,52.1865,52.1956,16400.0
2013-06-25 09:55:00,57.83,57.87,57.71,57.74,19400.0,52.2136,52.2497,52.1053,52.1324,19400.0
2013-06-25 10:00:00,57.75,57.83,57.63,57.75,22400.0,52.1414,52.2136,52.033,52.1414,22400.0
2013-06-25 10:05:00,57.72,57.75,57.57,57.69,31700.0,52.1143,52.1414,51.9789,52.0872,31700.0
2013-06-25 10:10:00,57.69,57.75,57.63,57.69,16300.0,52.0872,52.1414,52.033,52.0872,16300.0
2013-06-25 10:15:00,57.69,57.74,57.63,57.67,24800.0,52.0872,52.1324,52.033,52.0692,24800.0
2013-06-25 10:20:00,57.68,57.83,57.66,57.79,22200.0,52.0782,52.2136,52.0601,52.1775,22200.0
2013-06-25 10:25:00,57.8,57.87,57.75,57.85,21900.0,52.1865,52.2497,52.1414,52.2317,21900.0
2013-06-25 10:30:00,57.82,57.93,57.8,57.93,19100.0,52.2046,52.3039,52.1865,52.3039,19100.0
2013-06-25 10:35:00,57.94,58.0,57.89,57.99,27200.0,52.3129,52.3671,52.2678,52.3581,27200.0
2013-06-25 10:40:00,57.99,58.0,57.92,57.96,40900.0,52.3581,52.3671,52.2949,52.331,40900.0
2013-06-25 10:45:00,57.95,58.13,57.94,58.13,24600.0,52.322,52.4845,52.3129,52.4845,24600.0
2013-06-25 10:50:00,58.14,58.22,58.14,58.21,34400.0,52.4935,52.5657,52.4935,52.5567,34400.0
2013-06-25 10:55:00,58.21,58.24,58.19,58.23,24500.0,52.5567,52.5838,52.5387,52.5748,24500.0
2013-06-25 11:00:00,58.24,58.24,58.09,58.14,22900.0,52.5838,52.5838,52.4484,52.4935,22900.0
2013-06-25 11:05:00,58.15,58.26,58.15,58.22,21700.0,52.5025,52.6019,52.5025,52.5657,21700.0
2013-06-25 11:10:00,58.23,58.23,58.11,58.19,23500.0,52.5748,52.5748,52.4664,52.5387,23500.0
2013-06-25 11:15:00,58.19,58.28,58.19,58.26,34300.0,52.5387,52.6199,52.5387,52.6019,34300.0
2013-06-25 11:20:00,58.26,58.32,58.24,58.28,21200.0,52.6019,52.656,52.5838,52.6199,21200.0
2013-06-25 11:25:00,58.28,58.29,58.17,58.18,30300.0,52.6199,52.6289,52.5206,52.5296,30300.0
2013-06-25 11:30:00,58.18,58.29,58.17,58.28,11300.0,52.5296,52.6289,52.5206,52.6199,11300.0
2013-06-25 11:35:00,58.27,58.42,58.26,58.42,24800.0,52.6109,52.7463,52.6019,52.7463,24800.0
2013-06-25 11:40:00,58.44,58.48,58.39,58.44,36400.0,52.7644,52.8005,52.7192,52.7644,36400.0
2013-06-25 11:45:00,58.44,58.46,58.42,58.46,33000.0,52.7644,52.7824,52.7463,52.7824,33000.0
2013-06-25 11:50:00,58.47,58.53,58.47,58.51,24700.0,52.7915,52.8456,52.7915,52.8276,24700.0
2013-06-25 11:55:00,58.51,58.57,58.48,58.48,21400.0,52.8276,52.8818,52.8005,52.8005,21400.0
2013-06-25 12:00:00,58.48,58.59,58.44,58.59,21200.0,52.8005,52.8998,52.7644,52.8998,21200.0
2013-06-25 12:05:00,58.59,58.76,58.59,58.72,118400.0,52.8998,53.0533,52.8998,53.0172,118400.0
2013-06-25 12:10:00,58.72,58.74,58.69,58.74,27400.0,53.0172,53.0352,52.9901,53.0352,27400.0
2013-06-25 12:15:00,58.73,58.75,58.69,58.75,32300.0,53.0262,53.0443,52.9901,53.0443,32300.0
2013-06-25 12:20:00,58.75,58.84,58.69,58.84,41800.0,53.0443,53.1255,52.9901,53.1255,41800.0
2013-06-25 12:25:00,58.84,58.89,58.84,58.89,30300.0,53.1255,53.1707,53.1255,53.1707,30300.0
2013-06-25 12:30:00,58.88,59.0,58.88,59.0,40400.0,53.1616,53.27,53.1616,53.27,40400.0
2013-06-25 12:35:00,58.99,59.0,58.93,59.0,44900.0,53.261,53.27,53.2068,53.27,44900.0
2013-06-25 12:40:00,59.0,59.04,58.99,59.01,29300.0,53.27,53.3061,53.261,53.279,29300.0
2013-06-25 12:45:00,59.02,59.03,59.0,59.03,13000.0,53.288,53.2971,53.27,53.2971,13000.0
2013-06-25 12:50:00,59.02,59.03,58.97,59.0,32700.0,53.288,53.2971,53.2429,53.27,32700.0
2013-06-25 12:55:00,59.0,59.04,58.94,58.95,26000.0,53.27,53.3061,53.2158,53.2248,26000.0
2013-06-25 13:00:00,58.95,58.95,58.82,58.84,28300.0,53.2248,53.2248,53.1075,53.1255,28300.0
2013-06-25 13:05:00,58.83,58.86,58.82,58.86,28600.0,53.1165,53.1436,53.1075,53.1436,28600.0
2013-06-25 13:10:00,58.86,58.89,58.83,58.89,26000.0,53.1436,53.1707,53.1165,53.1707,26000.0
2013-06-25 13:15:00,58.89,58.89,58.8,58.83,40700.0,53.1707,53.1707,53.0894,53.1165,40700.0
2013-06-25 13:20:00,58.82,58.84,58.8,58.81,31700.0,53.1075,53.1255,53.0894,53.0984,31700.0
2013-06-25 13:25:00,58.81,58.86,58.8,58.84,21900.0,53.0984,53.1436,53.0894,53.1255,21900.0
2013-06-25 13:30:00,58.84,58.85,58.8,58.83,53900.0,53.1255,53.1346,53.0894,53.1165,53900.0
2013-06-25 13:35:00,58.84,58.86,58.8,58.81,36100.0,53.1255,53.1436,53.0894,53.0984,36100.0
2013-06-25 13:40:00,58.81,58.86,58.75,58.83,45200.0,53.0984,53.1436,53.0443,53.1165,45200.0
2013-06-25 13:45:00,58.84,58.86,58.83,58.85,15900.0,53.1255,53.1436,53.1165,53.1346,15900.0
2013-06-25 13:50:00,58.86,58.86,58.74,58.8,25400.0,53.1436,53.1436,53.0352,53.0894,25400.0
2013-06-25 13:55:00,58.81,58.81,58.72,58.76,65200.0,53.0984,53.0984,53.0172,53.0533,65200.0
2013-06-25 14:00:00,58.76,58.77,58.74,58.75,30600.0,53.0533,53.0623,53.0352,53.0443,30600.0
2013-06-25 14:05:00,58.75,58.77,58.7,58.73,63000.0,53.0443,53.0623,52.9991,53.0262,63000.0
2013-06-25 14:10:00,58.73,58.75,58.69,58.74,67200.0,53.0262,53.0443,52.9901,53.0352,67200.0
2013-06-25 14:15:00,58.75,58.79,58.72,58.75,28100.0,53.0443,53.0804,53.0172,53.0443,28100.0
2013-06-25 14:20:00,58.75,58.75,58.65,58.72,58500.0,53.0443,53.0443,52.954,53.0172,58500.0
2013-06-25 14:25:00,58.71,58.75,58.71,58.73,28000.0,53.0082,53.0443,53.0082,53.0262,28000.0
2013-06-25 14:30:00,58.73,58.76,58.7,58.76,41300.0,53.0262,53.0533,52.9991,53.0533,41300.0
2013-06-25 14:35:00,58.76,58.77,58.71,58.72,25700.0,53.0533,53.0623,53.0082,53.0172,25700.0
2013-06-25 14:40:00,58.71,58.74,58.7,58.71,33600.0,53.0082,53.0352,52.9991,53.0082,33600.0
2013-06-25 14:45:00,58.71,58.72,58.69,58.7,55800.0,53.0082,53.0172,52.9901,52.9991,55800.0
2013-06-25 14:50:00,58.71,58.73,58.69,58.73,72400.0,53.0082,53.0262,52.9901,53.0262,72400.0
2013-06-25 14:55:00,58.73,58.73,58.69,58.73,39900.0,53.0262,53.0262,52.9901,53.0262,39900.0
2013-06-25 15:00:00,58.73,58.78,58.71,58.76,30000.0,53.0262,53.0714,53.0082,53.0533,30000.0
2013-06-25 15:05:00,58.76,58.86,58.76,58.85,30700.0,53.0533,53.1436,53.0533,53.1346,30700.0
2013-06-25 15:10:00,58.86,58.86,58.79,58.8,46800.0,53.1436,53.1436,53.0804,53.0894,46800.0
2013-06-25 15:15:00,58.81,58.83,58.79,58.82,53500.0,53.0984,53.1165,53.0804,53.1075,53500.0
2013-06-25 15:20:00,58.82,58.85,58.81,58.84,36800.0,53.1075,53.1346,53.0984,53.1255,36800.0
2013-06-25 15:25:00,58.84,58.86,58.8,58.86,45500.0,53.1255,53.1436,53.0894,53.1436,45500.0
2013-06-25 15:30:00,58.86,58.87,58.8,58.86,54000.0,53.1436,53.1526,53.0894,53.1436,54000.0
2013-06-25 15:35:00,58.87,58.9,58.84,58.86,78500.0,53.1526,53.1797,53.1255,53.1436,78500.0
2013-06-25 15:40:00,58.85,58.89,58.75,58.8,83300.0,53.1346,53.1707,53.0443,53.0894,83300.0
2013-06-25 15:45:00,58.79,58.81,58.74,58.78,98100.0,53.0804,53.0984,53.0352,53.0714,98100.0
2013-06-25 15:50:00,58.77,58.85,58.71,58.85,112000.0,53.0623,53.1346,53.0082,53.1346,112000.0
2013-06-25 15:55:00,58.84,58.88,58.78,58.8,187100.0,53.1255,53.1616,53.0714,53.0894,187100.0
2013-06-26 09:30:00,59.2,59.22,58.85,58.86,54300.0,53.4506,53.4686,53.1346,53.1436,54300.0
2013-06-26 09:35:00,58.84,59.01,58.75,58.93,49000.0,53.1255,53.279,53.0443,53.2068,49000.0
2013-06-26 09:40:00,58.94,59.01,58.92,59.0,52200.0,53.2158,53.279,53.1978,53.27,52200.0
2013-06-26 09:45:00,59.01,59.01,58.93,59.0,29900.0,53.279,53.279,53.2068,53.27,29900.0
2013-06-26 09:50:00,58.97,59.05,58.96,59.05,31700.0,53.2429,53.3151,53.2339,53.3151,31700.0
2013-06-26 09:55:00,59.04,59.04,58.92,59.0,37100.0,53.3061,53.3061,53.1978,53.27,37100.0
2013-06-26 10:00:00,59.0,59.01,58.94,58.99,34900.0,53.27,53.279,53.2158,53.261,34900.0
2013-06-26 10:05:00,59.0,59.08,58.98,59.08,21700.0,53.27,53.3422,53.2519,53.3422,21700.0
2013-06-26 10:10:00,59.07,59.07,58.96,59.02,27200.0,53.3332,53.3332,53.2339,53.288,27200.0
2013-06-26 10:15:00,59.02,59.02,58.91,58.94,25200.0,53.288,53.288,53.1887,53.2158,25200.0
2013-06-26 10:20:00,58.94,59.03,58.91,58.93,15700.0,53.2158,53.2971,53.1887,53.2068,15700.0
2013-06-26 10:25:00,58.94,59.03,58.93,58.98,12900.0,53.2158,53.2971,53.2068,53.2519,12900.0
2013-06-26 10:30:00,58.97,59.02,58.94,58.95,31400.0,53.2429,53.288,53.2158,53.2248,31400.0
2013-06-26 10:35:00,58.98,59.02,58.97,59.02,20500.0,53.2519,53.288,53.2429,53.288,20500.0
2013-06-26 10:40:00,59.01,59.01,58.95,58.99,24200.0,53.279,53.279,53.2248,53.261,24200.0
2013-06-26 10:45:00,59.0,59.04,58.96,58.96,32700.0,53.27,53.3061,53.2339,53.2339,32700.0
2013-06-26 10:50:00,58.96,59.03,58.93,58.98,21800.0,53.2339,53.2971,53.2068,53.2519,21800.0
2013-06-26 10:55:00,58.97,59.01,58.94,58.97,25200.0,53.2429,53.279,53.2158,53.2429,25200.0
2013-06-26 11:00:00,58.98,58.98,58.91,58.97,21700.0,53.2519,53.2519,53.1887,53.2429,21700.0
2013-06-26 11:05:00,58.97,59.01,58.92,58.98,18500.0,53.2429,53.279,53.1978,53.2519,18500.0
2013-06-26 11:10:00,58.97,58.99,58.93,58.99,15300.0,53.2429,53.261,53.2068,53.261,15300.0
2013-06-26 11:15:00,58.99,59.06,58.96,59.06,13200.0,53.261,53.3242,53.2339,53.3242,13200.0
2013-06-26 11:20:00,59.06,59.06,58.98,58.99,15800.0,53.3242,53.3242,53.2519,53.261,15800.0
2013-06-26 11:25:00,58.98,59.02,58.92,59.0,16000.0,53.2519,53.288,53.1978,53.27,16000.0
2013-06-26 11:30:00,59.01,59.11,59.0,59.11,17200.0,53.279,53.3693,53.27,53.3693,17200.0
2013-06-26 11:35:00,59.1,59.11,58.94,58.97,12000.0,53.3603,53.3693,53.2158,53.2429,12000.0
2013-06-26 11:40:00,58.97,59.05,58.97,59.03,15400.0,53.2429,53.3151,53.2429,53.2971,15400.0
2013-06-26 11:45:00,59.03,59.12,59.03,59.12,7900.0,53.2971,53.3783,53.2971,53.3783,7900.0
2013-06-26 11:50:00,59.12,59.13,59.03,59.06,16400.0,53.3783,53.3874,53.2971,53.3242,16400.0
2013-06-26 11:55:00,59.07,59.11,59.05,59.09,10900.0,53.3332,53.3693,53.3151,53.3513,10900.0
2013-06-26 12:00:00,59.09,59.17,59.09,59.16,19200.0,53.3513,53.4235,53.3513,53.4145,19200.0
2013-06-26 12:05:00,59.16,59.16,59.06,59.08,9300.0,53.4145,53.4145,53.3242,53.3422,9300.0
2013-06-26 12:10:00,59.08,59.14,59.08,59.13,13800.0,53.3422,53.3964,53.3422,53.3874,13800.0
2013-06-26 12:15:00,59.13,59.14,59.06,59.07,12900.0,53.3874,53.3964,53.3242,53.3332,12900.0
2013-06-26 12:20:00,59.07,59.17,59.07,59.16,27800.0,53.3332,53.4235,53.3332,53.4145,27800.0
2013-06-26 12:25:00,59.17,59.47,59.17,59.47,97800.0,53.4235,53.6943,53.4235,53.6943,97800.0
2013-06-26 12:30:00,59.46,59.47,59.38,59.38,37000.0,53.6853,53.6943,53.6131,53.6131,37000.0
2013-06-26 12:35:00,59.38,59.66,59.34,59.65,82500.0,53.6131,53.8659,53.577,53.8569,82500.0
2013-06-26 12:40:00,59.64,59.76,59.6,59.64,79400.0,53.8478,53.9562,53.8117,53.8478,79400.0
2013-06-26 12:45:00,59.63,59.64,59.45,59.47,26600.0,53.8388,53.8478,53.6763,53.6943,26600.0
2013-06-26 12:50:00,59.48,59.54,59.45,59.5,49900.0,53.7034,53.7575,53.6763,53.7214,49900.0
2013-06-26 12:55:00,59.49,59.51,59.38,59.45,13900.0,53.7124,53.7305,53.6131,53.6763,13900.0
2013-06-26 13:00:00,59.46,59.49,59.36,59.36,32900.0,53.6853,53.7124,53.595,53.595,32900.0
2013-06-26 13:05:00,59.35,59.52,59.35,59.5,40300.0,53.586,53.7395,53.586,53.7214,40300.0
2013-06-26 13:10:00,59.51,59.62,59.51,59.61,16700.0,53.7305,53.8298,53.7305,53.8207,16700.0
2013-06-26 13:15:00,59.6,59.72,59.59,59.64,42200.0,53.8117,53.9201,53.8027,53.8478,42200.0
2013-06-26 13:20:00,59.64,59.73,59.64,59.71,22800.0,53.8478,53.9291,53.8478,53.911,22800.0
2013-06-26 13:25:00,59.72,59.73,59.68,59.69,113500.0,53.9201,53.9291,53.884,53.893,113500.0
2013-06-26 13:30:00,59.69,59.72,59.65,59.67,88800.0,53.893,53.9201,53.8569,53.8749,88800.0
2013-06-26 13:35:00,59.67,59.71,59.58,59.7,63500.0,53.8749,53.911,53.7937,53.902,63500.0
2013-06-26 13:40:00,59.7,59.7,59.52,59.52,24300.0,53.902,53.902,53.7395,53.7395,24300.0
2013-06-26 13:45:00,59.53,59.63,59.53,59.59,25000.0,53.7485,53.8388,53.7485,53.8027,25000.0
2013-06-26 13:50:00,59.59,59.65,59.55,59.65,45100.0,53.8027,53.8569,53.7666,53.8569,45100.0
2013-06-26 13:55:00,59.64,59.65,59.58,59.63,19400.0,53.8478,53.8569,53.7937,53.8388,19400.0
2013-06-26 14:00:00,59.63,59.64,59.55,59.6,55100.0,53.8388,53.8478,53.7666,53.8117,55100.0
2013-06-26 14:05:00,59.6,59.6,59.44,59.52,32500.0,53.8117,53.8117,53.6673,53.7395,32500.0
2013-06-26 14:10:00,59.51,59.54,59.47,59.54,25500.0,53.7305,53.7575,53.6943,53.7575,25500.0
2013-06-26 14:15:00,59.54,59.62,59.52,59.55,27600.0,53.7575,53.8298,53.7395,53.7666,27600.0
2013-06-26 14:20:00,59.55,59.55,59.42,59.42,30900.0,53.7666,53.7666,53.6492,53.6492,30900.0
2013-06-26 14:25:00,59.42,59.58,59.42,59.56,33400.0,53.6492,53.7937,53.6492,53.7756,33400.0
2013-06-26 14:30:00,59.56,59.56,59.45,59.47,19800.0,53.7756,53.7756,53.6763,53.6943,19800.0
2013-06-26 14:35:00,59.47,59.54,59.41,59.54,109200.0,53.6943,53.7575,53.6402,53.7575,109200.0
2013-06-26 14:40:00,59.52,59.53,59.46,59.47,22200.0,53.7395,53.7485,53.6853,53.6943,22200.0
2013-06-26 14:45:00,59.46,59.5,59.39,59.5,39200.0,53.6853,53.7214,53.6221,53.7214,39200.0
2013-06-26 14:50:00,59.5,59.5,59.44,59.48,47300.0,53.7214,53.7214,53.6673,53.7034,47300.0
2013-06-26 14:55:00,59.48,59.48,59.42,59.42,40000.0,53.7034,53.7034,53.6492,53.6492,40000.0
2013-06-26 15:00:00,59.42,59.52,59.41,59.45,63400.0,53.6492,53.7395,53.6402,53.6763,63400.0
2013-06-26 15:05:00,59.45,59.47,59.43,59.44,22600.0,53.6763,53.6943,53.6582,53.6673,22600.0
2013-06-26 15:10:00,59.44,59.45,59.41,59.45,22700.0,53.6673,53.6763,53.6402,53.6763,22700.0
2013-06-26 15:15:00,59.46,59.48,59.44,59.46,11600.0,53.6853,53.7034,53.6673,53.6853,11600.0
2013-06-26 15:20:00,59.46,59.48,59.42,59.44,31300.0,53.6853,53.7034,53.6492,53.6673,31300.0
2013-06-26 15:25:00,59.44,59.45,59.37,59.43,24000.0,53.6673,53.6763,53.6041,53.6582,24000.0
2013-06-26 15:30:00,59.44,59.51,59.43,59.5,53700.0,53.6673,53.7305,53.6582,53.7214,53700.0
2013-06-26 15:35:00,59.5,59.56,59.44,59.47,57600.0,53.7214,53.7756,53.6673,53.6943,57600.0
2013-06-26 15:40:00,59.48,59.49,59.39,59.45,42700.0,53.7034,53.7124,53.6221,53.6763,42700.0
2013-06-26 15:45:00,59.44,59.45,59.38,59.4,84700.0,53.6673,53.6763,53.6131,53.6311,84700.0
2013-06-26 15:50:00,59.4,59.45,59.39,59.42,83500.0,53.6311,53.6763,53.6221,53.6492,83500.0
2013-06-26 15:55:00,59.42,59.45,59.37,59.44,213000.0,53.6492,53.6763,53.6041,53.6673,213000.0
2013-06-27 09:30:00,60.01,60.57,59.88,60.57,93200.0,54.1819,54.6875,54.0645,54.6875,93200.0
2013-06-27 09:35:00,60.57,60.6,60.35,60.45,26200.0,54.6875,54.7146,54.4889,54.5792,26200.0
2013-06-27 09:40:00,60.48,60.64,60.48,60.63,64700.0,54.6063,54.7507,54.6063,54.7417,64700.0
2013-06-27 09:45:00,60.64,60.8,60.58,60.69,95400.0,54.7507,54.8952,54.6965,54.7959,95400.0
2013-06-27 09:50:00,60.71,60.83,60.69,60.74,34400.0,54.8139,54.9223,54.7959,54.841,34400.0
2013-06-27 09:55:00,60.75,60.79,60.7,60.75,42700.0,54.85,54.8861,54.8049,54.85,42700.0
2013-06-27 10:00:00,60.76,60.79,60.6,60.61,31900.0,54.8591,54.8861,54.7146,54.7236,31900.0
2013-06-27 10:05:00,60.6,60.69,60.58,60.67,52900.0,54.7146,54.7959,54.6965,54.7778,52900.0
2013-06-27 10:10:00,60.68,60.68,60.62,60.62,15100.0,54.7868,54.7868,54.7327,54.7327,15100.0
2013-06-27 10:15:00,60.61,60.75,60.58,60.7,25700.0,54.7236,54.85,54.6965,54.8049,25700.0
2013-06-27 10:20:00,60.71,60.75,60.68,60.71,8800.0,54.8139,54.85,54.7868,54.8139,8800.0
2013-06-27 10:25:00,60.73,60.74,60.67,60.67,9400.0,54.832,54.841,54.7778,54.7778,9400.0
2013-06-27 10:30:00,60.67,60.75,60.67,60.72,23700.0,54.7778,54.85,54.7778,54.8229,23700.0
2013-06-27 10:35:00,60.72,60.72,60.62,60.63,36000.0,54.8229,54.8229,54.7327,54.7417,36000.0
2013-06-27 10:40:00,60.62,60.7,60.59,60.69,29900.0,54.7327,54.8049,54.7056,54.7959,29900.0
2013-06-27 10:45:00,60.69,60.72,60.69,60.72,14100.0,54.7959,54.8229,54.7959,54.8229,14100.0
2013-06-27 10:50:00,60.72,60.84,60.71,60.84,41600.0,54.8229,54.9313,54.8139,54.9313,41600.0
2013-06-27 10:55:00,60.84,60.87,60.78,60.79,26900.0,54.9313,54.9584,54.8771,54.8861,26900.0
2013-06-27 11:00:00,60.78,60.91,60.78,60.91,15300.0,54.8771,54.9945,54.8771,54.9945,15300.0
2013-06-27 11:05:00,60.91,60.91,60.81,60.82,20000.0,54.9945,54.9945,54.9042,54.9132,20000.0
2013-06-27 11:10:00,60.83,60.88,60.81,60.86,15300.0,54.9223,54.9674,54.9042,54.9493,15300.0
2013-06-27 11:15:00,60.87,60.91,60.87,60.89,14900.0,54.9584,54.9945,54.9584,54.9764,14900.0
2013-06-27 11:20:00,60.88,60.92,60.86,60.9,29200.0,54.9674,55.0035,54.9493,54.9855,29200.0
2013-06-27 11:25:00,60.89,60.92,60.88,60.88,38400.0,54.9764,55.0035,54.9674,54.9674,38400.0
2013-06-27 11:30:00,60.89,60.91,60.75,60.75,23600.0,54.9764,54.9945,54.85,54.85,23600.0
2013-06-27 11:35:00,60.76,60.79,60.72,60.72,19500.0,54.8591,54.8861,54.8229,54.8229,19500.0
2013-06-27 11:40:00,60.73,60.8,60.73,60.79,22900.0,54.832,54.8952,54.832,54.8861,22900.0
2013-06-27 11:45:00,60.8,60.84,60.79,60.84,14500.0,54.8952,54.9313,54.8861,54.9313,14500.0
2013-06-27 11:50:00,60.83,60.92,60.83,60.91,24700.0,54.9223,55.0035,54.9223,54.9945,24700.0
2013-06-27 11:55:00,60.91,60.98,60.9,60.94,52900.0,54.9945,55.0577,54.9855,55.0216,52900.0
2013-06-27 12:00:00,60.94,60.95,60.85,60.86,24100.0,55.0216,55.0306,54.9403,54.9493,24100.0
2013-06-27 12:05:00,60.87,60.92,60.87,60.91,19200.0,54.9584,55.0035,54.9584,54.9945,19200.0
2013-06-27 12:10:00,60.9,60.98,60.9,60.95,12100.0,54.9855,55.0577,54.9855,55.0306,12100.0
2013-06-27 12:15:00,60.96,61.09,60.95,61.09,44200.0,55.0396,55.157,55.0306,55.157,44200.0
2013-06-27 12:20:00,61.08,61.11,60.94,61.08,113400.0,55.148,55.1751,55.0216,55.148,113400.0
2013-06-27 12:25:00,61.07,61.11,61.05,61.1,14000.0,55.139,55.1751,55.1209,55.166,14000.0
2013-06-27 12:30:00,61.11,61.17,61.1,61.16,31500.0,55.1751,55.2292,55.166,55.2202,31500.0
2013-06-27 12:35:00,61.17,61.17,61.13,61.16,28100.0,55.2292,55.2292,55.1931,55.2202,28100.0
2013-06-27 12:40:00,61.15,61.23,61.12,61.23,25300.0,55.2112,55.2834,55.1841,55.2834,25300.0
2013-06-27 12:45:00,61.23,61.24,61.14,61.15,25500.0,55.2834,55.2924,55.2022,55.2112,25500.0
2013-06-27 12:50:00,61.15,61.18,61.12,61.17,21200.0,55.2112,55.2383,55.1841,55.2292,21200.0
2013-06-27 12:55:00,61.18,61.21,61.14,61.15,21800.0,55.2383,55.2654,55.2022,55.2112,21800.0
2013-06-27 13:00:00,61.15,61.21,61.13,61.15,19900.0,55.2112,55.2654,55.1931,55.2112,19900.0
2013-06-27 13:05:00,61.15,61.17,61.12,61.16,25800.0,55.2112,55.2292,55.1841,55.2202,25800.0
2013-06-27 13:10:00,61.16,61.21,61.16,61.19,19800.0,55.2202,55.2654,55.2202,55.2473,19800.0
2013-06-27 13:15:00,61.2,61.23,61.18,61.21,17500.0,55.2563,55.2834,55.2383,55.2654,17500.0
2013-06-27 13:20:00,61.21,61.21,61.14,61.19,12400.0,55.2654,55.2654,55.2022,55.2473,12400.0
2013-06-27 13:25:00,61.19,61.22,61.18,61.19,20100.0,55.2473,55.2744,55.2383,55.2473,20100.0
2013-06-27 13:30:00,61.18,61.33,61.16,61.33,84100.0,55.2383,55.3737,55.2202,55.3737,84100.0
2013-06-27 13:35:00,61.32,61.37,61.31,61.32,18500.0,55.3647,55.4098,55.3556,55.3647,18500.0
2013-06-27 13:40:00,61.33,61.33,61.24,61.28,36900.0,55.3737,55.3737,55.2924,55.3286,36900.0
2013-06-27 13:45:00,61.28,61.29,61.24,61.26,23100.0,55.3286,55.3376,55.2924,55.3105,23100.0
2013-06-27 13:50:00,61.25,61.27,61.2,61.25,17700.0,55.3015,55.3195,55.2563,55.3015,17700.0
2013-06-27 13:55:00,61.25,61.25,61.17,61.18,19700.0,55.3015,55.3015,55.2292,55.2383,19700.0
2013-06-27 14:00:00,61.18,61.28,61.16,61.27,31600.0,55.2383,55.3286,55.2202,55.3195,31600.0
2013-06-27 14:05:00,61.28,61.28,61.19,61.22,35900.0,55.3286,55.3286,55.2473,55.2744,35900.0
2013-06-27 14:10:00,61.22,61.22,61.16,61.17,27100.0,55.2744,55.2744,55.2202,55.2292,27100.0
2013-06-27 14:15:00,61.18,61.18,61.1,61.15,39400.0,55.2383,55.2383,55.166,55.2112,39400.0
2013-06-27 14:20:00,61.15,61.17,61.03,61.06,31400.0,55.2112,55.2292,55.1028,55.1299,31400.0
2013-06-27 14:25:00,61.06,61.07,61.02,61.07,22900.0,55.1299,55.139,55.0938,55.139,22900.0
2013-06-27 14:30:00,61.08,61.21,61.08,61.21,37400.0,55.148,55.2654,55.148,55.2654,37400.0
2013-06-27 14:35:00,61.2,61.27,61.2,61.25,35300.0,55.2563,55.3195,55.2563,55.3015,35300.0
2013-06-27 14:40:00,61.25,61.27,61.19,61.19,37400.0,55.3015,55.3195,55.2473,55.2473,37400.0
2013-06-27 14:45:00,61.19,61.22,61.13,61.19,35900.0,55.2473,55.2744,55.1931,55.2473,35900.0
2013-06-27 14:50:00,61.19,61.24,61.19,61.21,37500.0,55.2473,55.2924,55.2473,55.2654,37500.0
2013-06-27 14:55:00,61.2,61.21,61.06,61.07,25300.0,55.2563,55.2654,55.1299,55.139,25300.0
2013-06-27 15:00:00,61.06,61.08,60.95,60.97,41100.0,55.1299,55.148,55.0306,55.0487,41100.0
2013-06-27 15:05:00,60.98,61.0,60.97,61.0,31700.0,55.0577,55.0758,55.0487,55.0758,31700.0
2013-06-27 15:10:00,60.99,61.02,60.99,61.02,21600.0,55.0667,55.0938,55.0667,55.0938,21600.0
2013-06-27 15:15:00,61.02,61.04,60.99,60.99,21800.0,55.0938,55.1119,55.0667,55.0667,21800.0
2013-06-27 15:20:00,60.99,61.0,60.93,60.97,34600.0,55.0667,55.0758,55.0126,55.0487,34600.0
2013-06-27 15:25:00,60.97,61.07,60.96,61.0,21100.0,55.0487,55.139,55.0396,55.0758,21100.0
2013-06-27 15:30:00,61.0,61.01,60.9,60.91,54200.0,55.0758,55.0848,54.9855,54.9945,54200.0
2013-06-27 15:35:00,60.9,60.91,60.84,60.84,40500.0,54.9855,54.9945,54.9313,54.9313,40500.0
2013-06-27 15:40:00,60.85,60.86,60.81,60.81,31500.0,54.9403,54.9493,54.9042,54.9042,31500.0
2013-06-27 15:45:00,60.82,60.89,60.81,60.83,48000.0,54.9132,54.9764,54.9042,54.9223,48000.0
2013-06-27 15:50:00,60.83,60.87,60.79,60.84,74100.0,54.9223,54.9584,54.8861,54.9313,74100.0
2013-06-27 15:55:00,60.84,60.88,60.78,60.79,151300.0,54.9313,54.9674,54.8771,54.8861,151300.0
2013-06-28 09:30:00,60.3,61.03,60.26,60.39,54800.0,54.4437,55.1028,54.4076,54.525,54800.0
2013-06-28 09:35:00,60.35,60.56,60.32,60.55,13200.0,54.4889,54.6785,54.4618,54.6695,13200.0
2013-06-28 09:40:00,60.52,60.52,60.32,60.38,13900.0,54.6424,54.6424,54.4618,54.516,13900.0
2013-06-28 09:45:00,60.4,60.48,60.33,60.4,73000.0,54.534,54.6063,54.4708,54.534,73000.0
2013-06-28 09:50:00,60.41,60.46,60.29,60.29,21000.0,54.5431,54.5882,54.4347,54.4347,21000.0
2013-06-28 09:55:00,60.28,60.36,60.19,60.28,19500.0,54.4257,54.4979,54.3444,54.4257,19500.0
2013-06-28 10:00:00,60.29,60.37,60.24,60.37,74900.0,54.4347,54.5069,54.3896,54.5069,74900.0
2013-06-28 10:05:00,60.37,60.42,60.26,60.42,22100.0,54.5069,54.5521,54.4076,54.5521,22100.0
2013-06-28 10:10:00,60.4,60.56,60.39,60.54,32500.0,54.534,54.6785,54.525,54.6604,32500.0
2013-06-28 10:15:00,60.55,60.66,60.54,60.63,81900.0,54.6695,54.7688,54.6604,54.7417,81900.0
2013-06-28 10:20:00,60.63,60.74,60.62,60.73,63300.0,54.7417,54.841,54.7327,54.832,63300.0
2013-06-28 10:25:00,60.72,60.74,60.64,60.74,16400.0,54.8229,54.841,54.7507,54.841,16400.0
2013-06-28 10:30:00,60.74,60.82,60.72,60.76,22500.0,54.841,54.9132,54.8229,54.8591,22500.0
2013-06-28 10:35:00,60.76,60.93,60.76,60.89,31900.0,54.8591,55.0126,54.8591,54.9764,31900.0
2013-06-28 10:40:00,60.9,60.9,60.82,60.86,22900.0,54.9855,54.9855,54.9132,54.9493,22900.0
2013-06-28 10:45:00,60.85,60.9,60.81,60.84,29900.0,54.9403,54.9855,54.9042,54.9313,29900.0
2013-06-28 10:50:00,60.84,60.88,60.83,60.86,18400.0,54.9313,54.9674,54.9223,54.9493,18400.0
2013-06-28 10:55:00,60.87,60.95,60.86,60.86,37600.0,54.9584,55.0306,54.9493,54.9493,37600.0
2013-06-28 11:00:00,60.86,60.94,60.85,60.89,39100.0,54.9493,55.0216,54.9403,54.9764,39100.0
2013-06-28 11:05:00,60.9,60.93,60.83,60.92,25000.0,54.9855,55.0126,54.9223,55.0035,25000.0
2013-06-28 11:10:00,60.93,61.02,60.93,60.99,25000.0,55.0126,55.0938,55.0126,55.0667,25000.0
2013-06-28 11:15:00,60.99,61.01,60.91,60.91,12100.0,55.0667,55.0848,54.9945,54.9945,12100.0
2013-06-28 11:20:00,60.9,60.95,60.85,60.85,19500.0,54.9855,55.0306,54.9403,54.9403,19500.0
2013-06-28 11:25:00,60.85,60.9,60.83,60.84,60000.0,54.9403,54.9855,54.9223,54.9313,60000.0
2013-06-28 11:30:00,60.86,60.9,60.81,60.81,28000.0,54.9493,54.9855,54.9042,54.9042,28000.0
2013-06-28 11:35:00,60.82,60.9,60.81,60.85,56000.0,54.9132,54.9855,54.9042,54.9403,56000.0
2013-06-28 11:40:00,60.87,60.89,60.81,60.85,149700.0,54.9584,54.9764,54.9042,54.9403,149700.0
2013-06-28 11:45:00,60.85,60.94,60.82,60.9,28600.0,54.9403,55.0216,54.9132,54.9855,28600.0
2013-06-28 11:50:00,60.9,61.0,60.89,60.99,34000.0,54.9855,55.0758,54.9764,55.0667,34000.0
2013-06-28 11:55:00,61.0,61.01,60.97,61.0,16600.0,55.0758,55.0848,55.0487,55.0758,16600.0
2013-06-28 12:00:00,61.0,61.05,60.99,61.04,55900.0,55.0758,55.1209,55.0667,55.1119,55900.0
2013-06-28 12:05:00,61.03,61.08,60.91,60.96,60500.0,55.1028,55.148,54.9945,55.0396,60500.0
2013-06-28 12:10:00,60.96,61.0,60.89,60.96,37600.0,55.0396,55.0758,54.9764,55.0396,37600.0
2013-06-28 12:15:00,60.98,60.99,60.83,60.85,32500.0,55.0577,55.0667,54.9223,54.9403,32500.0
2013-06-28 12:20:00,60.85,60.88,60.68,60.7,40600.0,54.9403,54.9674,54.7868,54.8049,40600.0
2013-06-28 12:25:00,60.68,60.69,60.59,60.69,9600.0,54.7868,54.7959,54.7056,54.7959,9600.0
2013-06-28 12:30:00,60.68,60.74,60.68,60.71,14200.0,54.7868,54.841,54.7868,54.8139,14200.0
2013-06-28 12:35:00,60.71,60.81,60.7,60.74,14100.0,54.8139,54.9042,54.8049,54.841,14100.0
2013-06-28 12:40:00,60.73,60.73,60.66,60.71,15900.0,54.832,54.832,54.7688,54.8139,15900.0
2013-06-28 12:45:00,60.72,60.72,60.62,60.68,22300.0,54.8229,54.8229,54.7327,54.7868,22300.0
2013-06-28 12:50:00,60.68,60.7,60.64,60.66,21000.0,54.7868,54.8049,54.7507,54.7688,21000.0
2013-06-28 12:55:00,60.66,60.68,60.65,60.66,12100.0,54.7688,54.7868,54.7597,54.7688,12100.0
2013-06-28 13:00:00,60.66,60.68,60.62,60.65,8700.0,54.7688,54.7868,54.7327,54.7597,8700.0
2013-06-28 13:05:00,60.65,60.69,60.64,60.67,16500.0,54.7597,54.7959,54.7507,54.7778,16500.0
2013-06-28 13:10:00,60.66,60.74,60.66,60.66,21700.0,54.7688,54.841,54.7688,54.7688,21700.0
2013-06-28 13:15:00,60.67,60.78,60.66,60.74,11100.0,54.7778,54.8771,54.7688,54.841,11100.0
2013-06-28 13:20:00,60.73,60.74,60.65,60.7,11400.0,54.832,54.841,54.7597,54.8049,11400.0
2013-06-28 13:25:00,60.7,60.81,60.69,60.79,15000.0,54.8049,54.9042,54.7959,54.8861,15000.0
2013-06-28 13:30:00,60.79,60.8,60.78,60.78,5600.0,54.8861,54.8952,54.8771,54.8771,5600.0
2013-06-28 13:35:00,60.76,60.76,60.65,60.65,16200.0,54.8591,54.8591,54.7597,54.7597,16200.0
2013-06-28 13:40:00,60.63,60.7,60.58,60.69,20900.0,54.7417,54.8049,54.6965,54.7959,20900.0
2013-06-28 13:45:00,60.69,60.77,60.69,60.75,9200.0,54.7959,54.8681,54.7959,54.85,9200.0
2013-06-28 13:50:00,60.75,60.75,60.64,60.66,18800.0,54.85,54.85,54.7507,54.7688,18800.0
2013-06-28 13:55:00,60.65,60.68,60.62,60.66,13900.0,54.7597,54.7868,54.7327,54.7688,13900.0
2013-06-28 14:00:00,60.65,60.8,60.65,60.79,17600.0,54.7597,54.8952,54.7597,54.8861,17600.0
2013-06-28 14:05:00,60.79,60.91,60.79,60.91,14500.0,54.8861,54.9945,54.8861,54.9945,14500.0
2013-06-28 14:10:00,60.9,60.94,60.9,60.92,13800.0,54.9855,55.0216,54.9855,55.0035,13800.0
2013-06-28 14:15:00,60.89,60.89,60.82,60.84,9100.0,54.9764,54.9764,54.9132,54.9313,9100.0
2013-06-28 14:20:00,60.84,60.84,60.7,60.7,15600.0,54.9313,54.9313,54.8049,54.8049,15600.0
2013-06-28 14:25:00,60.71,60.72,60.64,60.64,12100.0,54.8139,54.8229,54.7507,54.7507,12100.0
2013-06-28 14:30:00,60.64,60.69,60.64,60.69,10100.0,54.7507,54.7959,54.7507,54.7959,10100.0
2013-06-28 14:35:00,60.68,60.69,60.63,60.68,16500.0,54.7868,54.7959,54.7417,54.7868,16500.0
2013-06-28 14:40:00,60.68,60.7,60.59,60.59,19200.0,54.7868,54.8049,54.7056,54.7056,19200.0
2013-06-28 14:45:00,60.59,60.62,60.58,60.62,15100.0,54.7056,54.7327,54.6965,54.7327,15100.0
2013-06-28 14:50:00,60.62,60.72,60.62,60.72,18500.0,54.7327,54.8229,54.7327,54.8229,18500.0
2013-06-28 14:55:00,60.72,60.72,60.63,60.64,20100.0,54.8229,54.8229,54.7417,54.7507,20100.0
2013-06-28 15:00:00,60.65,60.72,60.64,60.65,30000.0,54.7597,54.8229,54.7507,54.7597,30000.0
2013-06-28 15:05:00,60.66,60.74,60.65,60.73,40800.0,54.7688,54.841,54.7597,54.832,40800.0
2013-06-28 15:10:00,60.71,60.79,60.71,60.79,24300.0,54.8139,54.8861,54.8139,54.8861,24300.0
2013-06-28 15:15:00,60.79,60.89,60.79,60.89,75400.0,54.8861,54.9764,54.8861,54.9764,75400.0
2013-06-28 15:20:00,60.88,60.96,60.88,60.95,42800.0,54.9674,55.0396,54.9674,55.0306,42800.0
2013-06-28 15:25:00,60.95,61.08,60.93,61.08,39600.0,55.0306,55.148,55.0126,55.148,39600.0
2013-06-28 15:30:00,61.08,61.22,61.07,61.21,62800.0,55.148,55.2744,55.139,55.2654,62800.0
2013-06-28 15:35:00,61.21,61.29,61.18,61.28,108100.0,55.2654,55.3376,55.2383,55.3286,108100.0
2013-06-28 15:40:00,61.28,61.37,61.28,61.34,71600.0,55.3286,55.4098,55.3286,55.3827,71600.0
2013-06-28 15:45:00,61.33,61.33,61.24,61.26,94000.0,55.3737,55.3737,55.2924,55.3105,94000.0
2013-06-28 15:50:00,61.26,61.33,61.17,61.17,167600.0,55.3105,55.3737,55.2292,55.2292,167600.0
2013-06-28 15:55:00,61.17,61.19,61.0,61.03,200600.0,55.2292,55.2473,55.0758,55.1028,200600.0
2013-07-01 09:30:00,62.68,62.75,61.9,62.66,235900.0,56.5926,56.6558,55.8883,56.5745,235900.0
2013-07-01 09:35:00,62.67,62.81,62.54,62.74,78500.0,56.5836,56.71,56.4662,56.6468,78500.0
2013-07-01 09:40:00,62.73,62.92,62.73,62.9,127500.0,56.6377,56.8093,56.6377,56.7912,127500.0
2013-07-01 09:45:00,62.9,63.25,62.9,63.15,169900.0,56.7912,57.1072,56.7912,57.0169,169900.0
2013-07-01 09:50:00,63.14,63.14,62.9,63.12,52100.0,57.0079,57.0079,56.7912,56.9899,52100.0
2013-07-01 09:55:00,63.13,63.41,63.13,63.35,84800.0,56.9989,57.2517,56.9989,57.1975,84800.0
2013-07-01 10:00:00,63.31,63.63,63.29,63.6,64900.0,57.1614,57.4503,57.1434,57.4232,64900.0
2013-07-01 10:05:00,63.6,63.63,63.38,63.39,146300.0,57.4232,57.4503,57.2246,57.2336,146300.0
2013-07-01 10:10:00,63.43,63.55,63.39,63.46,57800.0,57.2698,57.3781,57.2336,57.2968,57800.0
2013-07-01 10:15:00,63.46,63.57,63.36,63.55,100000.0,57.2968,57.3962,57.2066,57.3781,100000.0
2013-07-01 10:20:00,63.56,63.83,63.54,63.7,130200.0,57.3871,57.6309,57.3691,57.5135,130200.0
2013-07-01 10:25:00,63.7,63.7,63.47,63.51,44100.0,57.5135,57.5135,57.3059,57.342,44100.0
2013-07-01 10:30:00,63.5,63.65,63.49,63.61,49700.0,57.333,57.4684,57.3239,57.4323,49700.0
2013-07-01 10:35:00,63.61,63.61,63.5,63.58,70100.0,57.4323,57.4323,57.333,57.4052,70100.0
2013-07-01 10:40:00,63.59,63.61,63.51,63.57,28800.0,57.4142,57.4323,57.342,57.3962,28800.0
2013-07-01 10:45:00,63.59,63.68,63.5,63.65,36600.0,57.4142,57.4955,57.333,57.4684,36600.0
2013-07-01 10:50:00,63.64,63.66,63.46,63.56,39600.0,57.4594,57.4774,57.2968,57.3871,39600.0
2013-07-01 10:55:00,63.55,63.57,63.48,63.49,41800.0,57.3781,57.3962,57.3149,57.3239,41800.0
2013-07-01 11:00:00,63.49,63.54,63.43,63.5,40100.0,57.3239,57.3691,57.2698,57.333,40100.0
2013-07-01 11:05:00,63.51,63.54,63.46,63.46,37100.0,57.342,57.3691,57.2968,57.2968,37100.0
2013-07-01 11:10:00,63.44,63.51,63.42,63.44,34900.0,57.2788,57.342,57.2607,57.2788,34900.0
2013-07-01 11:15:00,63.45,63.55,63.45,63.5,39400.0,57.2878,57.3781,57.2878,57.333,39400.0
2013-07-01 11:20:00,63.5,63.54,63.46,63.54,47000.0,57.333,57.3691,57.2968,57.3691,47000.0
2013-07-01 11:25:00,63.53,63.57,63.49,63.54,41200.0,57.36,57.3962,57.3239,57.3691,41200.0
2013-07-01 11:30:00,63.53,63.53,63.49,63.5,43500.0,57.36,57.36,57.3239,57.333,43500.0
2013-07-01 11:35:00,63.5,63.53,63.48,63.52,81100.0,57.333,57.36,57.3149,57.351,81100.0
2013-07-01 11:40:00,63.53,63.58,63.44,63.53,46400.0,57.36,57.4052,57.2788,57.36,46400.0
2013-07-01 11:45:00,63.53,63.6,63.49,63.57,38400.0,57.36,57.4232,57.3239,57.3962,38400.0
2013-07-01 11:50:00,63.56,63.6,63.51,63.52,22800.0,57.3871,57.4232,57.342,57.351,22800.0
2013-07-01 11:55:00,63.51,63.63,63.5,63.63,26300.0,57.342,57.4503,57.333,57.4503,26300.0
2013-07-01 12:00:00,63.62,63.67,63.55,63.58,27200.0,57.4413,57.4864,57.3781,57.4052,27200.0
2013-07-01 12:05:00,63.58,63.6,63.5,63.55,24000.0,57.4052,57.4232,57.333,57.3781,24000.0
2013-07-01 12:10:00,63.55,63.57,63.49,63.53,21400.0,57.3781,57.3962,57.3239,57.36,21400.0
2013-07-01 12:15:00,63.54,63.59,63.46,63.51,46900.0,57.3691,57.4142,57.2968,57.342,46900.0
2013-07-01 12:20:00,63.5,63.51,63.44,63.48,40500.0,57.333,57.342,57.2788,57.3149,40500.0
2013-07-01 12:25:00,63.48,63.51,63.46,63.5,25900.0,57.3149,57.342,57.2968,57.333,25900.0
2013-07-01 12:30:00,63.5,63.56,63.5,63.55,24100.0,57.333,57.3871,57.333,57.3781,24100.0
2013-07-01 12:35:00,63.54,63.61,63.53,63.55,27400.0,57.3691,57.4323,57.36,57.3781,27400.0
2013-07-01 12:40:00,63.53,63.55,63.48,63.54,34700.0,57.36,57.3781,57.3149,57.3691,34700.0
2013-07-01 12:45:00,63.54,63.55,63.48,63.54,28800.0,57.3691,57.3781,57.3149,57.3691,28800.0
2013-07-01 12:50:00,63.54,63.55,63.48,63.5,34300.0,57.3691,57.3781,57.3149,57.333,34300.0
2013-07-01 12:55:00,63.49,63.5,63.47,63.48,33700.0,57.3239,57.333,57.3059,57.3149,33700.0
2013-07-01 13:00:00,63.48,63.54,63.45,63.54,49600.0,57.3149,57.3691,57.2878,57.3691,49600.0
2013-07-01 13:05:00,63.54,63.54,63.49,63.5,24400.0,57.3691,57.3691,57.3239,57.333,24400.0
2013-07-01 13:10:00,63.5,63.51,63.42,63.48,38400.0,57.333,57.342,57.2607,57.3149,38400.0
2013-07-01 13:15:00,63.47,63.51,63.44,63.5,34100.0,57.3059,57.342,57.2788,57.333,34100.0
2013-07-01 13:20:00,63.5,63.52,63.46,63.52,25400.0,57.333,57.351,57.2968,57.351,25400.0
2013-07-01 13:25:00,63.52,63.57,63.52,63.55,33000.0,57.351,57.3962,57.351,57.3781,33000.0
2013-07-01 13:30:00,63.55,63.55,63.42,63.46,63100.0,57.3781,57.3781,57.2607,57.2968,63100.0
2013-07-01 13:35:00,63.45,63.49,63.36,63.48,31400.0,57.2878,57.3239,57.2066,57.3149,31400.0
2013-07-01 13:40:00,63.47,63.51,63.38,63.38,31900.0,57.3059,57.342,57.2246,57.2246,31900.0
2013-07-01 13:45:00,63.38,63.39,63.3,63.33,69000.0,57.2246,57.2336,57.1524,57.1795,69000.0
2013-07-01 13:50:00,63.34,63.34,63.25,63.26,72000.0,57.1885,57.1885,57.1072,57.1163,72000.0
2013-07-01 13:55:00,63.26,63.35,63.23,63.29,77400.0,57.1163,57.1975,57.0892,57.1434,77400.0
2013-07-01 14:00:00,63.28,63.35,63.28,63.33,24300.0,57.1343,57.1975,57.1343,57.1795,24300.0
2013-07-01 14:05:00,63.32,63.32,63.21,63.26,30500.0,57.1704,57.1704,57.0711,57.1163,30500.0
2013-07-01 14:10:00,63.26,63.34,63.26,63.31,37800.0,57.1163,57.1885,57.1163,57.1614,37800.0
2013-07-01 14:15:00,63.3,63.34,63.3,63.33,32700.0,57.1524,57.1885,57.1524,57.1795,32700.0
2013-07-01 14:20:00,63.32,63.32,63.19,63.23,38100.0,57.1704,57.1704,57.0531,57.0892,38100.0
2013-07-01 14:25:00,63.23,63.34,63.23,63.33,21500.0,57.0892,57.1885,57.0892,57.1795,21500.0
2013-07-01 14:30:00,63.33,63.33,63.23,63.26,38300.0,57.1795,57.1795,57.0892,57.1163,38300.0
2013-07-01 14:35:00,63.26,63.33,63.25,63.32,24500.0,57.1163,57.1795,57.1072,57.1704,24500.0
2013-07-01 14:40:00,63.31,63.39,63.29,63.39,39400.0,57.1614,57.2336,57.1434,57.2336,39400.0
2013-07-01 14:45:00,63.39,63.4,63.29,63.32,33700.0,57.2336,57.2427,57.1434,57.1704,33700.0
2013-07-01 14:50:00,63.32,63.42,63.3,63.42,30800.0,57.1704,57.2607,57.1524,57.2607,30800.0
2013-07-01 14:55:00,63.42,63.46,63.42,63.43,39200.0,57.2607,57.2968,57.2607,57.2698,39200.0
2013-07-01 15:00:00,63.43,63.5,63.43,63.49,49700.0,57.2698,57.333,57.2698,57.3239,49700.0
2013-07-01 15:05:00,63.49,63.49,63.36,63.4,30600.0,57.3239,57.3239,57.2066,57.2427,30600.0
2013-07-01 15:10:00,63.39,63.41,63.29,63.33,51600.0,57.2336,57.2517,57.1434,57.1795,51600.0
2013-07-01 15:15:00,63.31,63.32,63.25,63.25,28200.0,57.1614,57.1704,57.1072,57.1072,28200.0
2013-07-01 15:20:00,63.26,63.33,63.26,63.33,39200.0,57.1163,57.1795,57.1163,57.1795,39200.0
2013-07-01 15:25:00,63.32,63.36,63.28,63.28,33200.0,57.1704,57.2066,57.1343,57.1343,33200.0
2013-07-01 15:30:00,63.28,63.28,63.16,63.23,67900.0,57.1343,57.1343,57.026,57.0892,67900.0
2013-07-01 15:35:00,63.23,63.23,63.1,63.16,58400.0,57.0892,57.0892,56.9718,57.026,58400.0
2013-07-01 15:40:00,63.16,63.21,63.12,63.16,98800.0,57.026,57.0711,56.9899,57.026,98800.0
2013-07-01 15:45:00,63.17,63.2,63.13,63.17,52600.0,57.035,57.0621,56.9989,57.035,52600.0
2013-07-01 15:50:00,63.16,63.21,63.12,63.21,96800.0,57.026,57.0711,56.9899,57.0711,96800.0
2013-07-01 15:55:00,63.21,63.24,63.11,63.16,149500.0,57.0711,57.0982,56.9808,57.026,149500.0
2013-07-02 09:30:00,62.88,63.0,62.6,62.95,62400.0,56.7732,56.8815,56.5204,56.8364,62400.0
2013-07-02 09:35:00,62.97,63.05,62.85,62.9,23700.0,56.8544,56.9267,56.7461,56.7912,23700.0
2013-07-02 09:40:00,62.94,62.94,62.72,62.72,38600.0,56.8273,56.8273,56.6287,56.6287,38600.0
2013-07-02 09:45:00,62.72,62.82,62.64,62.77,28700.0,56.6287,56.719,56.5565,56.6739,28700.0
2013-07-02 09:50:00,62.77,62.8,62.66,62.73,35800.0,56.6739,56.7009,56.5745,56.6377,35800.0
2013-07-02 09:55:00,62.75,62.78,62.47,62.48,29000.0,56.6558,56.6829,56.403,56.412,29000.0
2013-07-02 10:00:00,62.52,62.56,62.42,62.49,45800.0,56.4481,56.4842,56.3578,56.421,45800.0
2013-07-02 10:05:00,62.5,62.67,62.5,62.57,27900.0,56.4301,56.5836,56.4301,56.4933,27900.0
2013-07-02 10:10:00,62.56,62.56,62.4,62.46,32300.0,56.4842,56.4842,56.3398,56.394,32300.0
2013-07-02 10:15:00,62.46,62.47,62.34,62.37,22800.0,56.394,56.403,56.2856,56.3127,22800.0
2013-07-02 10:20:00,62.37,62.52,62.36,62.42,28600.0,56.3127,56.4481,56.3037,56.3578,28600.0
2013-07-02 10:25:00,62.43,62.44,62.23,62.23,38600.0,56.3669,56.3759,56.1863,56.1863,38600.0
2013-07-02 10:30:00,62.2,62.24,62.06,62.15,49200.0,56.1592,56.1953,56.0328,56.1141,49200.0
2013-07-02 10:35:00,62.13,62.34,62.12,62.34,31000.0,56.096,56.2856,56.087,56.2856,31000.0
2013-07-02 10:40:00,62.34,62.4,62.19,62.19,51200.0,56.2856,56.3398,56.1502,56.1502,51200.0
2013-07-02 10:45:00,62.2,62.33,62.18,62.33,36700.0,56.1592,56.2766,56.1412,56.2766,36700.0
2013-07-02 10:50:00,62.33,62.38,62.29,62.37,23400.0,56.2766,56.3217,56.2405,56.3127,23400.0
2013-07-02 10:55:00,62.36,62.46,62.36,62.41,30300.0,56.3037,56.394,56.3037,56.3488,30300.0
2013-07-02 11:00:00,62.41,62.45,62.31,62.34,22100.0,56.3488,56.3849,56.2585,56.2856,22100.0
2013-07-02 11:05:00,62.34,62.44,62.32,62.43,41500.0,56.2856,56.3759,56.2676,56.3669,41500.0
2013-07-02 11:10:00,62.43,62.44,62.35,62.43,31600.0,56.3669,56.3759,56.2946,56.3669,31600.0
2013-07-02 11:15:00,62.43,62.49,62.36,62.49,24300.0,56.3669,56.421,56.3037,56.421,24300.0
2013-07-02 11:20:00,62.49,62.51,62.35,62.35,26500.0,56.421,56.4391,56.2946,56.2946,26500.0
2013-07-02 11:25:00,62.35,62.53,62.35,62.53,41400.0,56.2946,56.4572,56.2946,56.4572,41400.0
2013-07-02 11:30:00,62.52,62.53,62.46,62.52,18200.0,56.4481,56.4572,56.394,56.4481,18200.0
2013-07-02 11:35:00,62.52,62.57,62.52,62.52,23700.0,56.4481,56.4933,56.4481,56.4481,23700.0
2013-07-02 11:40:00,62.51,62.63,62.49,62.63,37200.0,56.4391,56.5474,56.421,56.5474,37200.0
2013-07-02 11:45:00,62.62,62.71,62.6,62.6,30900.0,56.5384,56.6197,56.5204,56.5204,30900.0
2013-07-02 11:50:00,62.6,62.73,62.6,62.7,24300.0,56.5204,56.6377,56.5204,56.6107,24300.0
2013-07-02 11:55:00,62.7,62.75,62.67,62.75,14600.0,56.6107,56.6558,56.5836,56.6558,14600.0
2013-07-02 12:00:00,62.75,62.75,62.63,62.63,39300.0,56.6558,56.6558,56.5474,56.5474,39300.0
2013-07-02 12:05:00,62.63,62.63,62.52,62.54,25300.0,56.5474,56.5474,56.4481,56.4662,25300.0
2013-07-02 12:10:00,62.53,62.6,62.52,62.59,25900.0,56.4572,56.5204,56.4481,56.5113,25900.0
2013-07-02 12:15:00,62.59,62.59,62.54,62.55,37600.0,56.5113,56.5113,56.4662,56.4752,37600.0
2013-07-02 12:20:00,62.54,62.54,62.46,62.51,38300.0,56.4662,56.4662,56.394,56.4391,38300.0
2013-07-02 12:25:00,62.51,62.65,62.5,62.64,18100.0,56.4391,56.5655,56.4301,56.5565,18100.0
2013-07-02 12:30:00,62.64,62.65,62.6,62.61,18700.0,56.5565,56.5655,56.5204,56.5294,18700.0
2013-07-02 12:35:00,62.61,62.62,62.5,62.5,69500.0,56.5294,56.5384,56.4301,56.4301,69500.0
2013-07-02 12:40:00,62.5,62.51,62.34,62.4,92400.0,56.4301,56.4391,56.2856,56.3398,92400.0
2013-07-02 12:45:00,62.42,62.53,62.42,62.53,36900.0,56.3578,56.4572,56.3578,56.4572,36900.0
2013-07-02 12:50:00,62.52,62.59,62.41,62.41,41100.0,56.4481,56.5113,56.3488,56.3488,41100.0
2013-07-02 12:55:00,62.4,62.52,62.4,62.43,24000.0,56.3398,56.4481,56.3398,56.3669,24000.0
2013-07-02 13:00:00,62.44,62.46,62.38,62.45,23500.0,56.3759,56.394,56.3217,56.3849,23500.0
2013-07-02 13:05:00,62.46,62.5,62.35,62.36,16900.0,56.394,56.4301,56.2946,56.3037,16900.0
2013-07-02 13:10:00,62.36,62.36,62.2,62.25,36200.0,56.3037,56.3037,56.1592,56.2044,36200.0
2013-07-02 13:15:00,62.25,62.3,62.23,62.25,33400.0,56.2044,56.2495,56.1863,56.2044,33400.0
2013-07-02 13:20:00,62.26,62.36,62.26,62.36,27500.0,56.2134,56.3037,56.2134,56.3037,27500.0
2013-07-02 13:25:00,62.39,62.39,62.23,62.24,25300.0,56.3308,56.3308,56.1863,56.1953,25300.0
2013-07-02 13:30:00,62.25,62.28,62.22,62.23,24600.0,56.2044,56.2314,56.1773,56.1863,24600.0
2013-07-02 13:35:00,62.23,62.24,62.03,62.03,27900.0,56.1863,56.1953,56.0057,56.0057,27900.0
2013-07-02 13:40:00,62.06,62.06,61.91,62.01,33900.0,56.0328,56.0328,55.8974,55.9877,33900.0
2013-07-02 13:45:00,62.01,62.04,61.97,62.04,17200.0,55.9877,56.0147,55.9515,56.0147,17200.0
2013-07-02 13:50:00,62.03,62.11,62.03,62.07,33300.0,56.0057,56.078,56.0057,56.0418,33300.0
2013-07-02 13:55:00,62.07,62.12,61.99,62.03,25000.0,56.0418,56.087,55.9696,56.0057,25000.0
2013-07-02 14:00:00,62.03,62.03,61.87,61.92,31700.0,56.0057,56.0057,55.8613,55.9064,31700.0
2013-07-02 14:05:00,61.93,61.97,61.86,61.86,29700.0,55.9154,55.9515,55.8522,55.8522,29700.0
2013-07-02 14:10:00,61.86,61.88,61.67,61.75,32100.0,55.8522,55.8703,55.6807,55.7529,32100.0
2013-07-02 14:15:00,61.76,61.76,61.59,61.6,49700.0,55.7619,55.7619,55.6085,55.6175,49700.0
2013-07-02 14:20:00,61.6,61.6,61.53,61.6,42100.0,55.6175,55.6175,55.5543,55.6175,42100.0
2013-07-02 14:25:00,61.61,61.74,61.58,61.74,58500.0,55.6265,55.7439,55.5994,55.7439,58500.0
2013-07-02 14:30:00,61.75,61.78,61.73,61.78,43500.0,55.7529,55.78,55.7349,55.78,43500.0
2013-07-02 14:35:00,61.77,61.91,61.77,61.9,127900.0,55.771,55.8974,55.771,55.8883,127900.0
2013-07-02 14:40:00,61.89,62.03,61.89,62.03,81600.0,55.8793,56.0057,55.8793,56.0057,81600.0
2013-07-02 14:45:00,62.02,62.05,61.93,62.01,118900.0,55.9967,56.0238,55.9154,55.9877,118900.0
2013-07-02 14:50:00,62.01,62.06,62.01,62.04,88400.0,55.9877,56.0328,55.9877,56.0147,88400.0
2013-07-02 14:55:00,62.05,62.11,62.01,62.01,43900.0,56.0238,56.078,55.9877,55.9877,43900.0
2013-07-02 15:00:00,62.02,62.06,62.01,62.04,63800.0,55.9967,56.0328,55.9877,56.0147,63800.0
2013-07-02 15:05:00,62.05,62.05,62.01,62.01,39700.0,56.0238,56.0238,55.9877,55.9877,39700.0
2013-07-02 15:10:00,62.01,62.07,62.01,62.05,34800.0,55.9877,56.0418,55.9877,56.0238,34800.0
2013-07-02 15:15:00,62.05,62.11,62.04,62.11,48400.0,56.0238,56.078,56.0147,56.078,48400.0
2013-07-02 15:20:00,62.1,62.14,62.1,62.12,59400.0,56.0689,56.105,56.0689,56.087,59400.0
2013-07-02 15:25:00,62.12,62.2,62.12,62.19,92300.0,56.087,56.1592,56.087,56.1502,92300.0
2013-07-02 15:30:00,62.2,62.2,62.11,62.15,73600.0,56.1592,56.1592,56.078,56.1141,73600.0
2013-07-02 15:35:00,62.15,62.2,62.14,62.19,46800.0,56.1141,56.1592,56.105,56.1502,46800.0
2013-07-02 15:40:00,62.19,62.23,62.19,62.23,48800.0,56.1502,56.1863,56.1502,56.1863,48800.0
2013-07-02 15:45:00,62.23,62.29,62.21,62.23,69900.0,56.1863,56.2405,56.1682,56.1863,69900.0
2013-07-02 15:50:00,62.24,62.28,62.22,62.27,82800.0,56.1953,56.2314,56.1773,56.2224,82800.0
2013-07-02 15:55:00,62.27,62.41,62.26,62.39,223600.0,56.2224,56.3488,56.2134,56.3308,223600.0
2013-07-03 09:30:00,62.02,62.15,61.89,62.02,97800.0,55.9967,56.1141,55.8793,55.9967,97800.0
2013-07-03 09:35:00,62.02,62.18,61.99,62.14,45600.0,55.9967,56.1412,55.9696,56.105,45600.0
2013-07-03 09:40:00,62.15,62.36,62.12,62.26,43600.0,56.1141,56.3037,56.087,56.2134,43600.0
2013-07-03 09:45:00,62.26,62.35,62.24,62.29,48200.0,56.2134,56.2946,56.1953,56.2405,48200.0
2013-07-03 09:50:00,62.3,62.42,62.27,62.36,32800.0,56.2495,56.3578,56.2224,56.3037,32800.0
2013-07-03 09:55:00,62.37,62.46,62.34,62.43,33000.0,56.3127,56.394,56.2856,56.3669,33000.0
2013-07-03 10:00:00,62.43,62.48,62.29,62.33,54500.0,56.3669,56.412,56.2405,56.2766,54500.0
2013-07-03 10:05:00,62.35,62.36,62.19,62.3,22600.0,56.2946,56.3037,56.1502,56.2495,22600.0
2013-07-03 10:10:00,62.31,62.31,62.22,62.31,34200.0,56.2585,56.2585,56.1773,56.2585,34200.0
2013-07-03 10:15:00,62.32,62.34,62.24,62.24,24900.0,56.2676,56.2856,56.1953,56.1953,24900.0
2013-07-03 10:20:00,62.26,62.37,62.25,62.27,17100.0,56.2134,56.3127,56.2044,56.2224,17100.0
2013-07-03 10:25:00,62.26,62.35,62.25,62.29,16100.0,56.2134,56.2946,56.2044,56.2405,16100.0
2013-07-03 10:30:00,62.32,62.35,62.25,62.27,27200.0,56.2676,56.2946,56.2044,56.2224,27200.0
2013-07-03 10:35:00,62.27,62.32,62.24,62.27,28400.0,56.2224,56.2676,56.1953,56.2224,28400.0
2013-07-03 10:40:00,62.26,62.33,62.25,62.31,12500.0,56.2134,56.2766,56.2044,56.2585,12500.0
2013-07-03 10:45:00,62.33,62.35,62.25,62.32,13000.0,56.2766,56.2946,56.2044,56.2676,13000.0
2013-07-03 10:50:00,62.34,62.35,62.25,62.26,11100.0,56.2856,56.2946,56.2044,56.2134,11100.0
2013-07-03 10:55:00,62.26,62.32,62.25,62.27,29500.0,56.2134,56.2676,56.2044,56.2224,29500.0
2013-07-03 11:00:00,62.27,62.41,62.26,62.4,23800.0,56.2224,56.3488,56.2134,56.3398,23800.0
2013-07-03 11:05:00,62.4,62.4,62.3,62.35,14700.0,56.3398,56.3398,56.2495,56.2946,14700.0
2013-07-03 11:10:00,62.33,62.41,62.31,62.41,25200.0,56.2766,56.3488,56.2585,56.3488,25200.0
2013-07-03 11:15:00,62.41,62.49,62.41,62.45,21900.0,56.3488,56.421,56.3488,56.3849,21900.0
2013-07-03 11:20:00,62.45,62.54,62.45,62.45,24700.0,56.3849,56.4662,56.3849,56.3849,24700.0
2013-07-03 11:25:00,62.45,62.48,62.4,62.46,49500.0,56.3849,56.412,56.3398,56.394,49500.0
2013-07-03 11:30:00,62.45,62.5,62.44,62.47,18300.0,56.3849,56.4301,56.3759,56.403,18300.0
2013-07-03 11:35:00,62.46,62.46,62.33,62.38,48900.0,56.394,56.394,56.2766,56.3217,48900.0
2013-07-03 11:40:00,62.38,62.38,62.29,62.38,29600.0,56.3217,56.3217,56.2405,56.3217,29600.0
2013-07-03 11:45:00,62.38,62.44,62.35,62.44,50600.0,56.3217,56.3759,56.2946,56.3759,50600.0
2013-07-03 11:50:00,62.44,62.45,62.36,62.38,18800.0,56.3759,56.3849,56.3037,56.3217,18800.0
2013-07-03 11:55:00,62.36,62.53,62.36,62.5,31100.0,56.3037,56.4572,56.3037,56.4301,31100.0
2013-07-03 12:00:00,62.5,62.59,62.47,62.57,28400.0,56.4301,56.5113,56.403,56.4933,28400.0
2013-07-03 12:05:00,62.58,62.63,62.57,62.61,20700.0,56.5023,56.5474,56.4933,56.5294,20700.0
2013-07-03 12:10:00,62.62,62.63,62.57,62.57,38100.0,56.5384,56.5474,56.4933,56.4933,38100.0
2013-07-03 12:15:00,62.56,62.6,62.48,62.6,24800.0,56.4842,56.5204,56.412,56.5204,24800.0
2013-07-03 12:20:00,62.61,62.65,62.59,62.65,34300.0,56.5294,56.5655,56.5113,56.5655,34300.0
2013-07-03 12:25:00,62.65,62.7,62.57,62.61,47300.0,56.5655,56.6107,56.4933,56.5294,47300.0
2013-07-03 12:30:00,62.61,62.61,62.43,62.48,82200.0,56.5294,56.5294,56.3669,56.412,82200.0
2013-07-03 12:35:00,62.48,62.64,62.48,62.61,57100.0,56.412,56.5565,56.412,56.5294,57100.0
2013-07-03 12:40:00,62.6,62.6,62.47,62.47,44200.0,56.5204,56.5204,56.403,56.403,44200.0
2013-07-03 12:45:00,62.47,62.49,62.4,62.45,48800.0,56.403,56.421,56.3398,56.3849,48800.0
2013-07-03 12:50:00,62.44,62.45,62.4,62.44,54700.0,56.3759,56.3849,56.3398,56.3759,54700.0
2013-07-03 12:55:00,62.44,62.44,62.36,62.39,88400.0,56.3759,56.3759,56.3037,56.3308,88400.0
2013-07-05 09:30:00,61.59,62.2,61.59,62.05,210700.0,55.6085,56.1592,55.6085,56.0238,210700.0
2013-07-05 09:35:00,62.05,62.35,62.03,62.33,24900.0,56.0238,56.2946,56.0057,56.2766,24900.0
2013-07-05 09:40:00,62.3,62.7,62.29,62.7,47200.0,56.2495,56.6107,56.2405,56.6107,47200.0
2013-07-05 09:45:00,62.69,62.69,62.54,62.63,16900.0,56.6016,56.6016,56.4662,56.5474,16900.0
2013-07-05 09:50:00,62.59,62.59,62.4,62.43,18200.0,56.5113,56.5113,56.3398,56.3669,18200.0
2013-07-05 09:55:00,62.43,62.46,62.37,62.42,9100.0,56.3669,56.394,56.3127,56.3578,9100.0
2013-07-05 10:00:00,62.44,62.5,62.38,62.44,10400.0,56.3759,56.4301,56.3217,56.3759,10400.0
2013-07-05 10:05:00,62.43,62.52,62.4,62.47,10700.0,56.3669,56.4481,56.3398,56.403,10700.0
2013-07-05 10:10:00,62.46,62.49,62.32,62.37,12600.0,56.394,56.421,56.2676,56.3127,12600.0
2013-07-05 10:15:00,62.4,62.4,62.21,62.25,8000.0,56.3398,56.3398,56.1682,56.2044,8000.0
2013-07-05 10:20:00,62.23,62.31,62.12,62.17,14800.0,56.1863,56.2585,56.087,56.1321,14800.0
2013-07-05 10:25:00,62.17,62.28,62.15,62.24,15200.0,56.1321,56.2314,56.1141,56.1953,15200.0
2013-07-05 10:30:00,62.26,62.41,62.22,62.41,29300.0,56.2134,56.3488,56.1773,56.3488,29300.0
2013-07-05 10:35:00,62.4,62.43,62.31,62.35,11200.0,56.3398,56.3669,56.2585,56.2946,11200.0
2013-07-05 10:40:00,62.35,62.46,62.35,62.45,20100.0,56.2946,56.394,56.2946,56.3849,20100.0
2013-07-05 10:45:00,62.44,62.49,62.38,62.39,11300.0,56.3759,56.421,56.3217,56.3308,11300.0
2013-07-05 10:50:00,62.41,62.42,62.37,62.41,9300.0,56.3488,56.3578,56.3127,56.3488,9300.0
2013-07-05 10:55:00,62.4,62.54,62.4,62.49,18500.0,56.3398,56.4662,56.3398,56.421,18500.0
2013-07-05 11:00:00,62.5,62.51,62.42,62.5,18100.0,56.4301,56.4391,56.3578,56.4301,18100.0
2013-07-05 11:05:00,62.49,62.49,62.34,62.42,11600.0,56.421,56.421,56.2856,56.3578,11600.0
2013-07-05 11:10:00,62.41,62.44,62.34,62.34,12500.0,56.3488,56.3759,56.2856,56.2856,12500.0
2013-07-05 11:15:00,62.36,62.39,62.29,62.33,7900.0,56.3037,56.3308,56.2405,56.2766,7900.0
2013-07-05 11:20:00,62.32,62.36,62.28,62.31,25300.0,56.2676,56.3037,56.2314,56.2585,25300.0
2013-07-05 11:25:00,62.29,62.38,62.24,62.27,11300.0,56.2405,56.3217,56.1953,56.2224,11300.0
2013-07-05 11:30:00,62.27,62.34,62.22,62.26,14100.0,56.2224,56.2856,56.1773,56.2134,14100.0
2013-07-05 11:35:00,62.26,62.33,62.24,62.29,12600.0,56.2134,56.2766,56.1953,56.2405,12600.0
2013-07-05 11:40:00,62.3,62.32,62.25,62.26,14300.0,56.2495,56.2676,56.2044,56.2134,14300.0
2013-07-05 11:45:00,62.26,62.32,62.25,62.32,16900.0,56.2134,56.2676,56.2044,56.2676,16900.0
2013-07-05 11:50:00,62.32,62.37,62.25,62.26,10400.0,56.2676,56.3127,56.2044,56.2134,10400.0
2013-07-05 11:55:00,62.27,62.44,62.26,62.43,10600.0,56.2224,56.3759,56.2134,56.3669,10600.0
2013-07-05 12:00:00,62.44,62.46,62.36,62.38,16600.0,56.3759,56.394,56.3037,56.3217,16600.0
2013-07-05 12:05:00,62.36,62.37,62.33,62.33,18800.0,56.3037,56.3127,56.2766,56.2766,18800.0
2013-07-05 12:10:00,62.34,62.44,62.34,62.34,30900.0,56.2856,56.3759,56.2856,56.2856,30900.0
2013-07-05 12:15:00,62.34,62.34,62.28,62.3,12800.0,56.2856,56.2856,56.2314,56.2495,12800.0
2013-07-05 12:20:00,62.3,62.34,62.26,62.26,10500.0,56.2495,56.2856,56.2134,56.2134,10500.0
2013-07-05 12:25:00,62.26,62.32,62.24,62.3,33700.0,56.2134,56.2676,56.1953,56.2495,33700.0
2013-07-05 12:30:00,62.3,62.38,62.3,62.37,7500.0,56.2495,56.3217,56.2495,56.3127,7500.0
2013-07-05 12:35:00,62.38,62.43,62.37,62.37,7600.0,56.3217,56.3669,56.3127,56.3127,7600.0
2013-07-05 12:40:00,62.37,62.37,62.29,62.31,10600.0,56.3127,56.3127,56.2405,56.2585,10600.0
2013-07-05 12:45:00,62.32,62.36,62.3,62.3,10200.0,56.2676,56.3037,56.2495,56.2495,10200.0
2013-07-05 12:50:00,62.29,62.32,62.29,62.3,12600.0,56.2405,56.2676,56.2405,56.2495,12600.0
2013-07-05 12:55:00,62.3,62.32,62.27,62.27,4800.0,56.2495,56.2676,56.2224,56.2224,4800.0
2013-07-05 13:00:00,62.28,62.3,62.24,62.27,18500.0,56.2314,56.2495,56.1953,56.2224,18500.0
2013-07-05 13:05:00,62.27,62.3,62.26,62.29,7000.0,56.2224,56.2495,56.2134,56.2405,7000.0
2013-07-05 13:10:00,62.29,62.39,62.28,62.39,6600.0,56.2405,56.3308,56.2314,56.3308,6600.0
2013-07-05 13:15:00,62.4,62.4,62.37,62.39,10800.0,56.3398,56.3398,56.3127,56.3308,10800.0
2013-07-05 13:20:00,62.38,62.41,62.37,62.39,5700.0,56.3217,56.3488,56.3127,56.3308,5700.0
2013-07-05 13:25:00,62.4,62.43,62.38,62.41,11900.0,56.3398,56.3669,56.3217,56.3488,11900.0
2013-07-05 13:30:00,62.42,62.45,62.4,62.44,6200.0,56.3578,56.3849,56.3398,56.3759,6200.0
2013-07-05 13:35:00,62.45,62.48,62.43,62.47,8000.0,56.3849,56.412,56.3669,56.403,8000.0
2013-07-05 13:40:00,62.45,62.5,62.45,62.45,13300.0,56.3849,56.4301,56.3849,56.3849,13300.0
2013-07-05 13:45:00,62.45,62.45,62.42,62.42,3300.0,56.3849,56.3849,56.3578,56.3578,3300.0
2013-07-05 13:50:00,62.42,62.52,62.42,62.52,8100.0,56.3578,56.4481,56.3578,56.4481,8100.0
2013-07-05 13:55:00,62.51,62.52,62.44,62.44,12200.0,56.4391,56.4481,56.3759,56.3759,12200.0
2013-07-05 14:00:00,62.44,62.48,62.38,62.44,26000.0,56.3759,56.412,56.3217,56.3759,26000.0
2013-07-05 14:05:00,62.43,62.44,62.38,62.44,11700.0,56.3669,56.3759,56.3217,56.3759,11700.0
2013-07-05 14:10:00,62.45,62.51,62.45,62.49,7700.0,56.3849,56.4391,56.3849,56.421,7700.0
2013-07-05 14:15:00,62.51,62.53,62.46,62.52,14000.0,56.4391,56.4572,56.394,56.4481,14000.0
2013-07-05 14:20:00,62.53,62.57,62.5,62.5,20000.0,56.4572,56.4933,56.4301,56.4301,20000.0
2013-07-05 14:25:00,62.5,62.55,62.5,62.55,10200.0,56.4301,56.4752,56.4301,56.4752,10200.0
2013-07-05 14:30:00,62.57,62.6,62.54,62.57,10800.0,56.4933,56.5204,56.4662,56.4933,10800.0
2013-07-05 14:35:00,62.57,62.59,62.55,62.57,10400.0,56.4933,56.5113,56.4752,56.4933,10400.0
2013-07-05 14:40:00,62.57,62.58,62.51,62.52,13900.0,56.4933,56.5023,56.4391,56.4481,13900.0
2013-07-05 14:45:00,62.53,62.53,62.4,62.43,12300.0,56.4572,56.4572,56.3398,56.3669,12300.0
2013-07-05 14:50:00,62.44,62.51,62.44,62.51,9900.0,56.3759,56.4391,56.3759,56.4391,9900.0
2013-07-05 14:55:00,62.5,62.53,62.48,62.52,7700.0,56.4301,56.4572,56.412,56.4481,7700.0
2013-07-05 15:00:00,62.52,62.54,62.5,62.5,7600.0,56.4481,56.4662,56.4301,56.4301,7600.0
2013-07-05 15:05:00,62.51,62.51,62.44,62.44,21000.0,56.4391,56.4391,56.3759,56.3759,21000.0
2013-07-05 15:10:00,62.45,62.47,62.42,62.42,15700.0,56.3849,56.403,56.3578,56.3578,15700.0
2013-07-05 15:15:00,62.42,62.42,62.3,62.31,27800.0,56.3578,56.3578,56.2495,56.2585,27800.0
2013-07-05 15:20:00,62.3,62.3,62.24,62.25,84700.0,56.2495,56.2495,56.1953,56.2044,84700.0
2013-07-05 15:25:00,62.26,62.33,62.26,62.32,10500.0,56.2134,56.2766,56.2134,56.2676,10500.0
2013-07-05 15:30:00,62.31,62.4,62.31,62.4,13400.0,56.2585,56.3398,56.2585,56.3398,13400.0
2013-07-05 15:35:00,62.42,62.42,62.37,62.41,13500.0,56.3578,56.3578,56.3127,56.3488,13500.0
2013-07-05 15:40:00,62.42,62.49,62.41,62.44,26200.0,56.3578,56.421,56.3488,56.3759,26200.0
2013-07-05 15:45:00,62.46,62.46,62.36,62.36,37300.0,56.394,56.394,56.3037,56.3037,37300.0
2013-07-05 15:50:00,62.36,62.5,62.36,62.44,38700.0,56.3037,56.4301,56.3037,56.3759,38700.0
2013-07-05 15:55:00,62.45,62.55,62.45,62.54,62500.0,56.3849,56.4752,56.3849,56.4662,62500.0
2013-07-08 09:30:00,62.72,62.86,62.29,62.82,83100.0,56.7816,56.9083,56.3923,56.8721,83100.0
2013-07-08 09:35:00,62.82,62.82,62.61,62.67,19600.0,56.8721,56.8721,56.682,56.7363,19600.0
2013-07-08 09:40:00,62.66,62.84,62.59,62.83,17800.0,56.7273,56.8902,56.6639,56.8812,17800.0
2013-07-08 09:45:00,62.81,62.93,62.79,62.89,16300.0,56.8631,56.9717,56.845,56.9355,16300.0
2013-07-08 09:50:00,62.89,62.97,62.89,62.92,15400.0,56.9355,57.0079,56.9355,56.9627,15400.0
2013-07-08 09:55:00,62.9,63.1,62.86,63.07,35600.0,56.9445,57.1256,56.9083,57.0985,35600.0
2013-07-08 10:00:00,63.09,63.16,63.01,63.13,19700.0,57.1166,57.1799,57.0441,57.1528,19700.0
2013-07-08 10:05:00,63.14,63.17,63.08,63.17,23900.0,57.1618,57.189,57.1075,57.189,23900.0
2013-07-08 10:10:00,63.16,63.29,63.15,63.22,27400.0,57.1799,57.2976,57.1709,57.2342,27400.0
2013-07-08 10:15:00,63.24,63.26,63.22,63.22,7700.0,57.2524,57.2705,57.2342,57.2342,7700.0
2013-07-08 10:20:00,63.22,63.34,63.22,63.31,25000.0,57.2342,57.3429,57.2342,57.3157,25000.0
2013-07-08 10:25:00,63.29,63.33,63.14,63.14,15700.0,57.2976,57.3338,57.1618,57.1618,15700.0
2013-07-08 10:30:00,63.15,63.15,63.08,63.08,12500.0,57.1709,57.1709,57.1075,57.1075,12500.0
2013-07-08 10:35:00,63.06,63.08,62.97,62.98,26700.0,57.0894,57.1075,57.0079,57.017,26700.0
2013-07-08 10:40:00,62.97,63.11,62.96,63.05,12700.0,57.0079,57.1347,56.9989,57.0803,12700.0
2013-07-08 10:45:00,63.06,63.09,63.04,63.08,10200.0,57.0894,57.1166,57.0713,57.1075,10200.0
2013-07-08 10:50:00,63.07,63.07,62.97,62.98,25100.0,57.0985,57.0985,57.0079,57.017,25100.0
2013-07-08 10:55:00,62.99,63.12,62.99,63.11,19800.0,57.026,57.1437,57.026,57.1347,19800.0
2013-07-08 11:00:00,63.12,63.14,62.99,63.0,16300.0,57.1437,57.1618,57.026,57.0351,16300.0
2013-07-08 11:05:00,63.0,63.02,62.95,62.97,6300.0,57.0351,57.0532,56.9898,57.0079,6300.0
2013-07-08 11:10:00,62.98,63.02,62.96,62.99,11000.0,57.017,57.0532,56.9989,57.026,11000.0
2013-07-08 11:15:00,62.98,63.0,62.93,62.99,18800.0,57.017,57.0351,56.9717,57.026,18800.0
2013-07-08 11:20:00,62.99,63.01,62.89,62.92,18800.0,57.026,57.0441,56.9355,56.9627,18800.0
2013-07-08 11:25:00,62.92,62.96,62.9,62.92,24700.0,56.9627,56.9989,56.9445,56.9627,24700.0
2013-07-08 11:30:00,62.92,62.92,62.75,62.8,39700.0,56.9627,56.9627,56.8087,56.854,39700.0
2013-07-08 11:35:00,62.81,62.93,62.79,62.9,27000.0,56.8631,56.9717,56.845,56.9445,27000.0
2013-07-08 11:40:00,62.9,62.9,62.84,62.86,25200.0,56.9445,56.9445,56.8902,56.9083,25200.0
2013-07-08 11:45:00,62.87,62.91,62.82,62.91,35300.0,56.9174,56.9536,56.8721,56.9536,35300.0
2013-07-08 11:50:00,62.9,62.9,62.82,62.84,24700.0,56.9445,56.9445,56.8721,56.8902,24700.0
2013-07-08 11:55:00,62.84,62.84,62.77,62.8,21000.0,56.8902,56.8902,56.8269,56.854,21000.0
2013-07-08 12:00:00,62.81,62.81,62.68,62.68,19500.0,56.8631,56.8631,56.7454,56.7454,19500.0
2013-07-08 12:05:00,62.67,62.68,62.61,62.63,21600.0,56.7363,56.7454,56.682,56.7001,21600.0
2013-07-08 12:10:00,62.62,62.64,62.6,62.62,24100.0,56.6911,56.7092,56.673,56.6911,24100.0
2013-07-08 12:15:00,62.6,62.71,62.59,62.71,16700.0,56.673,56.7725,56.6639,56.7725,16700.0
2013-07-08 12:20:00,62.72,62.74,62.71,62.72,18100.0,56.7816,56.7997,56.7725,56.7816,18100.0
2013-07-08 12:25:00,62.71,62.72,62.69,62.7,21300.0,56.7725,56.7816,56.7544,56.7635,21300.0
2013-07-08 12:30:00,62.7,62.76,62.67,62.7,22100.0,56.7635,56.8178,56.7363,56.7635,22100.0
2013-07-08 12:35:00,62.7,62.82,62.7,62.77,17600.0,56.7635,56.8721,56.7635,56.8269,17600.0
2013-07-08 12:40:00,62.77,62.79,62.73,62.79,20800.0,56.8269,56.845,56.7906,56.845,20800.0
2013-07-08 12:45:00,62.79,62.85,62.78,62.85,25800.0,56.845,56.8993,56.8359,56.8993,25800.0
2013-07-08 12:50:00,62.85,62.88,62.79,62.88,19900.0,56.8993,56.9264,56.845,56.9264,19900.0
2013-07-08 12:55:00,62.88,62.88,62.8,62.86,23800.0,56.9264,56.9264,56.854,56.9083,23800.0
2013-07-08 13:00:00,62.86,62.86,62.79,62.84,28200.0,56.9083,56.9083,56.845,56.8902,28200.0
2013-07-08 13:05:00,62.85,62.93,62.85,62.88,32200.0,56.8993,56.9717,56.8993,56.9264,32200.0
2013-07-08 13:10:00,62.87,62.87,62.8,62.81,14500.0,56.9174,56.9174,56.854,56.8631,14500.0
2013-07-08 13:15:00,62.81,62.86,62.78,62.86,21900.0,56.8631,56.9083,56.8359,56.9083,21900.0
2013-07-08 13:20:00,62.85,62.87,62.81,62.81,24100.0,56.8993,56.9174,56.8631,56.8631,24100.0
2013-07-08 13:25:00,62.82,62.82,62.76,62.76,18000.0,56.8721,56.8721,56.8178,56.8178,18000.0
2013-07-08 13:30:00,62.76,62.78,62.7,62.78,22700.0,56.8178,56.8359,56.7635,56.8359,22700.0
2013-07-08 13:35:00,62.78,62.81,62.76,62.81,15500.0,56.8359,56.8631,56.8178,56.8631,15500.0
2013-07-08 13:40:00,62.81,62.83,62.75,62.78,27000.0,56.8631,56.8812,56.8087,56.8359,27000.0
2013-07-08 13:45:00,62.78,62.85,62.78,62.79,23200.0,56.8359,56.8993,56.8359,56.845,23200.0
2013-07-08 13:50:00,62.78,62.84,62.77,62.81,15000.0,56.8359,56.8902,56.8269,56.8631,15000.0
2013-07-08 13:55:00,62.82,62.84,62.8,62.83,19700.0,56.8721,56.8902,56.854,56.8812,19700.0
2013-07-08 14:00:00,62.83,62.87,62.8,62.86,35800.0,56.8812,56.9174,56.854,56.9083,35800.0
2013-07-08 14:05:00,62.85,62.86,62.72,62.73,25300.0,56.8993,56.9083,56.7816,56.7906,25300.0
2013-07-08 14:10:00,62.71,62.74,62.68,62.7,28100.0,56.7725,56.7997,56.7454,56.7635,28100.0
2013-07-08 14:15:00,62.71,62.76,62.69,62.69,24500.0,56.7725,56.8178,56.7544,56.7544,24500.0
2013-07-08 14:20:00,62.68,62.71,62.67,62.71,30100.0,56.7454,56.7725,56.7363,56.7725,30100.0
2013-07-08 14:25:00,62.71,62.72,62.64,62.65,17900.0,56.7725,56.7816,56.7092,56.7182,17900.0
2013-07-08 14:30:00,62.65,62.69,62.63,62.67,27500.0,56.7182,56.7544,56.7001,56.7363,27500.0
2013-07-08 14:35:00,62.67,62.74,62.66,62.72,27200.0,56.7363,56.7997,56.7273,56.7816,27200.0
2013-07-08 14:40:00,62.73,62.76,62.71,62.76,15600.0,56.7906,56.8178,56.7725,56.8178,15600.0
2013-07-08 14:45:00,62.76,62.8,62.75,62.8,19100.0,56.8178,56.854,56.8087,56.854,19100.0
2013-07-08 14:50:00,62.79,62.86,62.79,62.85,38500.0,56.845,56.9083,56.845,56.8993,38500.0
2013-07-08 14:55:00,62.84,62.86,62.82,62.83,22300.0,56.8902,56.9083,56.8721,56.8812,22300.0
2013-07-08 15:00:00,62.84,62.84,62.78,62.78,29400.0,56.8902,56.8902,56.8359,56.8359,29400.0
2013-07-08 15:05:00,62.77,62.77,62.68,62.7,53700.0,56.8269,56.8269,56.7454,56.7635,53700.0
2013-07-08 15:10:00,62.7,62.71,62.65,62.67,31300.0,56.7635,56.7725,56.7182,56.7363,31300.0
2013-07-08 15:15:00,62.67,62.68,62.64,62.68,33300.0,56.7363,56.7454,56.7092,56.7454,33300.0
2013-07-08 15:20:00,62.68,62.71,62.68,62.7,36100.0,56.7454,56.7725,56.7454,56.7635,36100.0
2013-07-08 15:25:00,62.7,62.73,62.68,62.69,21100.0,56.7635,56.7906,56.7454,56.7544,21100.0
2013-07-08 15:30:00,62.68,62.75,62.61,62.75,43600.0,56.7454,56.8087,56.682,56.8087,43600.0
2013-07-08 15:35:00,62.75,62.85,62.74,62.8,87200.0,56.8087,56.8993,56.7997,56.854,87200.0
2013-07-08 15:40:00,62.8,62.85,62.74,62.85,74200.0,56.854,56.8993,56.7997,56.8993,74200.0
2013-07-08 15:45:00,62.85,62.88,62.82,62.85,67700.0,56.8993,56.9264,56.8721,56.8993,67700.0
2013-07-08 15:50:00,62.86,62.89,62.81,62.87,101200.0,56.9083,56.9355,56.8631,56.9174,101200.0
2013-07-08 15:55:00,62.88,62.98,62.86,62.97,202000.0,56.9264,57.017,56.9083,57.0079,202000.0
2013-07-09 09:30:00,63.28,63.48,63.22,63.46,31900.0,57.2886,57.4696,57.2342,57.4515,31900.0
2013-07-09 09:35:00,63.49,63.49,63.35,63.41,22600.0,57.4787,57.4787,57.3519,57.4063,22600.0
2013-07-09 09:40:00,63.41,63.47,63.38,63.46,10300.0,57.4063,57.4606,57.3791,57.4515,10300.0
2013-07-09 09:45:00,63.49,63.49,63.41,63.45,11600.0,57.4787,57.4787,57.4063,57.4425,11600.0
2013-07-09 09:50:00,63.41,63.46,63.31,63.45,36300.0,57.4063,57.4515,57.3157,57.4425,36300.0
2013-07-09 09:55:00,63.45,63.46,63.33,63.33,22400.0,57.4425,57.4515,57.3338,57.3338,22400.0
2013-07-09 10:00:00,63.32,63.32,63.16,63.25,4900.0,57.3248,57.3248,57.1799,57.2614,4900.0
2013-07-09 10:05:00,63.22,63.23,63.1,63.2,8100.0,57.2342,57.2433,57.1256,57.2161,8100.0
2013-07-09 10:10:00,63.2,63.27,63.2,63.27,8100.0,57.2161,57.2795,57.2161,57.2795,8100.0
2013-07-09 10:15:00,63.27,63.35,63.25,63.33,19600.0,57.2795,57.3519,57.2614,57.3338,19600.0
2013-07-09 10:20:00,63.32,63.38,63.31,63.36,17300.0,57.3248,57.3791,57.3157,57.361,17300.0
2013-07-09 10:25:00,63.36,63.41,63.25,63.33,31100.0,57.361,57.4063,57.2614,57.3338,31100.0
2013-07-09 10:30:00,63.34,63.42,63.27,63.38,25500.0,57.3429,57.4153,57.2795,57.3791,25500.0
2013-07-09 10:35:00,63.38,63.47,63.38,63.42,8300.0,57.3791,57.4606,57.3791,57.4153,8300.0
2013-07-09 10:40:00,63.42,63.46,63.37,63.46,9800.0,57.4153,57.4515,57.37,57.4515,9800.0
2013-07-09 10:45:00,63.45,63.45,63.4,63.44,9600.0,57.4425,57.4425,57.3972,57.4334,9600.0
2013-07-09 10:50:00,63.45,63.56,63.45,63.56,26300.0,57.4425,57.5421,57.4425,57.5421,26300.0
2013-07-09 10:55:00,63.55,63.55,63.49,63.49,16300.0,57.533,57.533,57.4787,57.4787,16300.0
2013-07-09 11:00:00,63.5,63.51,63.46,63.47,7700.0,57.4877,57.4968,57.4515,57.4606,7700.0
2013-07-09 11:05:00,63.45,63.46,63.33,63.35,16800.0,57.4425,57.4515,57.3338,57.3519,16800.0
2013-07-09 11:10:00,63.36,63.39,63.3,63.35,15500.0,57.361,57.3882,57.3067,57.3519,15500.0
2013-07-09 11:15:00,63.33,63.38,63.31,63.31,15900.0,57.3338,57.3791,57.3157,57.3157,15900.0
2013-07-09 11:20:00,63.32,63.34,63.32,63.34,13700.0,57.3248,57.3429,57.3248,57.3429,13700.0
2013-07-09 11:25:00,63.35,63.43,63.35,63.36,18800.0,57.3519,57.4244,57.3519,57.361,18800.0
2013-07-09 11:30:00,63.38,63.42,63.36,63.36,11700.0,57.3791,57.4153,57.361,57.361,11700.0
2013-07-09 11:35:00,63.36,63.39,63.34,63.37,16800.0,57.361,57.3882,57.3429,57.37,16800.0
2013-07-09 11:40:00,63.37,63.4,63.37,63.38,8600.0,57.37,57.3972,57.37,57.3791,8600.0
2013-07-09 11:45:00,63.41,63.41,63.32,63.32,12500.0,57.4063,57.4063,57.3248,57.3248,12500.0
2013-07-09 11:50:00,63.32,63.32,63.21,63.23,10800.0,57.3248,57.3248,57.2252,57.2433,10800.0
2013-07-09 11:55:00,63.23,63.26,63.23,63.25,9900.0,57.2433,57.2705,57.2433,57.2614,9900.0
2013-07-09 12:00:00,63.24,63.26,63.23,63.25,9400.0,57.2524,57.2705,57.2433,57.2614,9400.0
2013-07-09 12:05:00,63.25,63.27,63.22,63.22,22600.0,57.2614,57.2795,57.2342,57.2342,22600.0
2013-07-09 12:10:00,63.21,63.29,63.2,63.26,24100.0,57.2252,57.2976,57.2161,57.2705,24100.0
2013-07-09 12:15:00,63.26,63.27,63.21,63.27,27200.0,57.2705,57.2795,57.2252,57.2795,27200.0
2013-07-09 12:20:00,63.27,63.31,63.26,63.3,8500.0,57.2795,57.3157,57.2705,57.3067,8500.0
2013-07-09 12:25:00,63.29,63.31,63.26,63.26,5900.0,57.2976,57.3157,57.2705,57.2705,5900.0
2013-07-09 12:30:00,63.26,63.29,63.24,63.27,7300.0,57.2705,57.2976,57.2524,57.2795,7300.0
2013-07-09 12:35:00,63.28,63.32,63.25,63.32,44200.0,57.2886,57.3248,57.2614,57.3248,44200.0
2013-07-09 12:40:00,63.32,63.35,63.25,63.34,20400.0,57.3248,57.3519,57.2614,57.3429,20400.0
2013-07-09 12:45:00,63.33,63.34,63.32,63.34,9000.0,57.3338,57.3429,57.3248,57.3429,9000.0
2013-07-09 12:50:00,63.33,63.39,63.32,63.36,14100.0,57.3338,57.3882,57.3248,57.361,14100.0
2013-07-09 12:55:00,63.35,63.39,63.31,63.31,11700.0,57.3519,57.3882,57.3157,57.3157,11700.0
2013-07-09 13:00:00,63.31,63.31,63.24,63.24,9900.0,57.3157,57.3157,57.2524,57.2524,9900.0
2013-07-09 13:05:00,63.24,63.3,63.23,63.26,29400.0,57.2524,57.3067,57.2433,57.2705,29400.0
2013-07-09 13:10:00,63.25,63.31,63.23,63.31,40300.0,57.2614,57.3157,57.2433,57.3157,40300.0
2013-07-09 13:15:00,63.31,63.31,63.25,63.26,12500.0,57.3157,57.3157,57.2614,57.2705,12500.0
2013-07-09 13:20:00,63.26,63.29,63.25,63.27,47900.0,57.2705,57.2976,57.2614,57.2795,47900.0
2013-07-09 13:25:00,63.27,63.27,63.17,63.17,20000.0,57.2795,57.2795,57.189,57.189,20000.0
2013-07-09 13:30:00,63.18,63.26,63.18,63.26,17900.0,57.198,57.2705,57.198,57.2705,17900.0
2013-07-09 13:35:00,63.27,63.32,63.26,63.29,10600.0,57.2795,57.3248,57.2705,57.2976,10600.0
2013-07-09 13:40:00,63.3,63.3,63.23,63.26,22700.0,57.3067,57.3067,57.2433,57.2705,22700.0
2013-07-09 13:45:00,63.26,63.28,63.22,63.22,12700.0,57.2705,57.2886,57.2342,57.2342,12700.0
2013-07-09 13:50:00,63.21,63.33,63.21,63.33,6700.0,57.2252,57.3338,57.2252,57.3338,6700.0
2013-07-09 13:55:00,63.32,63.34,63.32,63.32,5100.0,57.3248,57.3429,57.3248,57.3248,5100.0
2013-07-09 14:00:00,63.32,63.32,63.23,63.25,22800.0,57.3248,57.3248,57.2433,57.2614,22800.0
2013-07-09 14:05:00,63.25,63.28,63.24,63.27,5300.0,57.2614,57.2886,57.2524,57.2795,5300.0
2013-07-09 14:10:00,63.28,63.32,63.25,63.3,25200.0,57.2886,57.3248,57.2614,57.3067,25200.0
2013-07-09 14:15:00,63.3,63.3,63.27,63.28,8700.0,57.3067,57.3067,57.2795,57.2886,8700.0
2013-07-09 14:20:00,63.29,63.3,63.26,63.26,8900.0,57.2976,57.3067,57.2705,57.2705,8900.0
2013-07-09 14:25:00,63.26,63.29,63.25,63.29,7900.0,57.2705,57.2976,57.2614,57.2976,7900.0
2013-07-09 14:30:00,63.29,63.3,63.26,63.26,14000.0,57.2976,57.3067,57.2705,57.2705,14000.0
2013-07-09 14:35:00,63.26,63.28,63.23,63.28,16200.0,57.2705,57.2886,57.2433,57.2886,16200.0
2013-07-09 14:40:00,63.28,63.31,63.23,63.3,37400.0,57.2886,57.3157,57.2433,57.3067,37400.0
2013-07-09 14:45:00,63.3,63.3,63.24,63.24,16100.0,57.3067,57.3067,57.2524,57.2524,16100.0
2013-07-09 14:50:00,63.25,63.27,63.23,63.25,19300.0,57.2614,57.2795,57.2433,57.2614,19300.0
2013-07-09 14:55:00,63.25,63.26,63.24,63.25,15300.0,57.2614,57.2705,57.2524,57.2614,15300.0
2013-07-09 15:00:00,63.26,63.32,63.25,63.31,14200.0,57.2705,57.3248,57.2614,57.3157,14200.0
2013-07-09 15:05:00,63.3,63.32,63.28,63.31,24700.0,57.3067,57.3248,57.2886,57.3157,24700.0
2013-07-09 15:10:00,63.31,63.34,63.3,63.32,14700.0,57.3157,57.3429,57.3067,57.3248,14700.0
2013-07-09 15:15:00,63.32,63.39,63.31,63.37,26300.0,57.3248,57.3882,57.3157,57.37,26300.0
2013-07-09 15:20:00,63.39,63.39,63.31,63.33,16100.0,57.3882,57.3882,57.3157,57.3338,16100.0
2013-07-09 15:25:00,63.33,63.36,63.32,63.35,19000.0,57.3338,57.361,57.3248,57.3519,19000.0
2013-07-09 15:30:00,63.35,63.35,63.3,63.35,25600.0,57.3519,57.3519,57.3067,57.3519,25600.0
2013-07-09 15:35:00,63.35,63.35,63.31,63.33,24900.0,57.3519,57.3519,57.3157,57.3338,24900.0
2013-07-09 15:40:00,63.32,63.34,63.3,63.33,25500.0,57.3248,57.3429,57.3067,57.3338,25500.0
2013-07-09 15:45:00,63.34,63.34,63.29,63.29,32900.0,57.3429,57.3429,57.2976,57.2976,32900.0
2013-07-09 15:50:00,63.3,63.3,63.24,63.25,36000.0,57.3067,57.3067,57.2524,57.2614,36000.0
2013-07-09 15:55:00,63.24,63.28,63.23,63.26,122500.0,57.2524,57.2886,57.2433,57.2705,122500.0
2013-07-10 09:30:00,63.27,63.39,63.19,63.39,30600.0,57.2795,57.3882,57.2071,57.3882,30600.0
2013-07-10 09:35:00,63.39,63.45,63.35,63.43,5900.0,57.3882,57.4425,57.3519,57.4244,5900.0
2013-07-10 09:40:00,63.48,63.5,63.33,63.33,9100.0,57.4696,57.4877,57.3338,57.3338,9100.0
2013-07-10 09:45:00,63.38,63.42,63.3,63.33,14000.0,57.3791,57.4153,57.3067,57.3338,14000.0
2013-07-10 09:50:00,63.34,63.35,63.28,63.33,6700.0,57.3429,57.3519,57.2886,57.3338,6700.0
2013-07-10 09:55:00,63.31,63.35,63.25,63.28,10800.0,57.3157,57.3519,57.2614,57.2886,10800.0
2013-07-10 10:00:00,63.31,63.34,63.27,63.31,4300.0,57.3157,57.3429,57.2795,57.3157,4300.0
2013-07-10 10:05:00,63.31,63.35,63.17,63.25,15600.0,57.3157,57.3519,57.189,57.2614,15600.0
2013-07-10 10:10:00,63.25,63.26,63.21,63.21,7100.0,57.2614,57.2705,57.2252,57.2252,7100.0
2013-07-10 10:15:00,63.2,63.25,63.18,63.2,8300.0,57.2161,57.2614,57.198,57.2161,8300.0
2013-07-10 10:20:00,63.21,63.24,63.18,63.21,10100.0,57.2252,57.2524,57.198,57.2252,10100.0
2013-07-10 10:25:00,63.21,63.28,63.19,63.26,17000.0,57.2252,57.2886,57.2071,57.2705,17000.0
2013-07-10 10:30:00,63.27,63.31,63.22,63.23,17100.0,57.2795,57.3157,57.2342,57.2433,17100.0
2013-07-10 10:35:00,63.2,63.41,63.2,63.41,37000.0,57.2161,57.4063,57.2161,57.4063,37000.0
2013-07-10 10:40:00,63.4,63.43,63.36,63.4,7500.0,57.3972,57.4244,57.361,57.3972,7500.0
2013-07-10 10:45:00,63.39,63.42,63.38,63.41,6600.0,57.3882,57.4153,57.3791,57.4063,6600.0
2013-07-10 10:50:00,63.42,63.43,63.33,63.37,11700.0,57.4153,57.4244,57.3338,57.37,11700.0
2013-07-10 10:55:00,63.36,63.39,63.31,63.38,8800.0,57.361,57.3882,57.3157,57.3791,8800.0
2013-07-10 11:00:00,63.37,63.37,63.25,63.3,27900.0,57.37,57.37,57.2614,57.3067,27900.0
2013-07-10 11:05:00,63.29,63.34,63.28,63.33,12300.0,57.2976,57.3429,57.2886,57.3338,12300.0
2013-07-10 11:10:00,63.33,63.34,63.27,63.27,18500.0,57.3338,57.3429,57.2795,57.2795,18500.0
2013-07-10 11:15:00,63.25,63.25,63.21,63.25,14900.0,57.2614,57.2614,57.2252,57.2614,14900.0
2013-07-10 11:20:00,63.25,63.29,63.25,63.29,6000.0,57.2614,57.2976,57.2614,57.2976,6000.0
2013-07-10 11:25:00,63.3,63.34,63.29,63.32,16000.0,57.3067,57.3429,57.2976,57.3248,16000.0
2013-07-10 11:30:00,63.33,63.36,63.31,63.36,5000.0,57.3338,57.361,57.3157,57.361,5000.0
2013-07-10 11:35:00,63.37,63.43,63.35,63.37,9500.0,57.37,57.4244,57.3519,57.37,9500.0
2013-07-10 11:40:00,63.38,63.39,63.36,63.36,6100.0,57.3791,57.3882,57.361,57.361,6100.0
2013-07-10 11:45:00,63.36,63.39,63.33,63.39,7500.0,57.361,57.3882,57.3338,57.3882,7500.0
2013-07-10 11:50:00,63.39,63.41,63.37,63.4,13500.0,57.3882,57.4063,57.37,57.3972,13500.0
2013-07-10 11:55:00,63.39,63.4,63.33,63.35,9300.0,57.3882,57.3972,57.3338,57.3519,9300.0
2013-07-10 12:00:00,63.35,63.38,63.33,63.35,11400.0,57.3519,57.3791,57.3338,57.3519,11400.0
2013-07-10 12:05:00,63.35,63.35,63.33,63.34,3900.0,57.3519,57.3519,57.3338,57.3429,3900.0
2013-07-10 12:10:00,63.34,63.37,63.33,63.35,30200.0,57.3429,57.37,57.3338,57.3519,30200.0
2013-07-10 12:15:00,63.35,63.35,63.24,63.29,27400.0,57.3519,57.3519,57.2524,57.2976,27400.0
2013-07-10 12:20:00,63.29,63.3,63.25,63.28,8600.0,57.2976,57.3067,57.2614,57.2886,8600.0
2013-07-10 12:25:00,63.28,63.32,63.28,63.3,7400.0,57.2886,57.3248,57.2886,57.3067,7400.0
2013-07-10 12:30:00,63.3,63.31,63.3,63.3,11000.0,57.3067,57.3157,57.3067,57.3067,11000.0
2013-07-10 12:35:00,63.3,63.34,63.3,63.3,9200.0,57.3067,57.3429,57.3067,57.3067,9200.0
2013-07-10 12:40:00,63.3,63.33,63.3,63.33,5200.0,57.3067,57.3338,57.3067,57.3338,5200.0
2013-07-10 12:45:00,63.33,63.35,63.3,63.3,27700.0,57.3338,57.3519,57.3067,57.3067,27700.0
2013-07-10 12:50:00,63.32,63.37,63.3,63.3,3700.0,57.3248,57.37,57.3067,57.3067,3700.0
2013-07-10 12:55:00,63.3,63.33,63.27,63.27,5400.0,57.3067,57.3338,57.2795,57.2795,5400.0
2013-07-10 13:00:00,63.27,63.27,63.25,63.25,5700.0,57.2795,57.2795,57.2614,57.2614,5700.0
2013-07-10 13:05:00,63.25,63.33,63.24,63.32,7300.0,57.2614,57.3338,57.2524,57.3248,7300.0
2013-07-10 13:10:00,63.31,63.34,63.26,63.27,11200.0,57.3157,57.3429,57.2705,57.2795,11200.0
2013-07-10 13:15:00,63.26,63.3,63.24,63.24,4500.0,57.2705,57.3067,57.2524,57.2524,4500.0
2013-07-10 13:20:00,63.25,63.26,63.17,63.18,36400.0,57.2614,57.2705,57.189,57.198,36400.0
2013-07-10 13:25:00,63.18,63.2,63.15,63.17,13300.0,57.198,57.2161,57.1709,57.189,13300.0
2013-07-10 13:30:00,63.18,63.31,63.18,63.31,9100.0,57.198,57.3157,57.198,57.3157,9100.0
2013-07-10 13:35:00,63.3,63.32,63.26,63.28,14200.0,57.3067,57.3248,57.2705,57.2886,14200.0
2013-07-10 13:40:00,63.28,63.28,63.23,63.24,6900.0,57.2886,57.2886,57.2433,57.2524,6900.0
2013-07-10 13:45:00,63.24,63.28,63.24,63.27,5200.0,57.2524,57.2886,57.2524,57.2795,5200.0
2013-07-10 13:50:00,63.27,63.32,63.27,63.3,6200.0,57.2795,57.3248,57.2795,57.3067,6200.0
2013-07-10 13:55:00,63.29,63.3,63.28,63.28,5200.0,57.2976,57.3067,57.2886,57.2886,5200.0
2013-07-10 14:00:00,63.27,63.46,63.26,63.4,48600.0,57.2795,57.4515,57.2705,57.3972,48600.0
2013-07-10 14:05:00,63.39,63.4,63.27,63.34,25700.0,57.3882,57.3972,57.2795,57.3429,25700.0
2013-07-10 14:10:00,63.32,63.33,63.26,63.31,18500.0,57.3248,57.3338,57.2705,57.3157,18500.0
2013-07-10 14:15:00,63.31,63.35,63.25,63.32,16600.0,57.3157,57.3519,57.2614,57.3248,16600.0
2013-07-10 14:20:00,63.31,63.36,63.25,63.28,19700.0,57.3157,57.361,57.2614,57.2886,19700.0
2013-07-10 14:25:00,63.28,63.28,63.2,63.24,11700.0,57.2886,57.2886,57.2161,57.2524,11700.0
2013-07-10 14:30:00,63.25,63.28,63.2,63.25,10800.0,57.2614,57.2886,57.2161,57.2614,10800.0
2013-07-10 14:35:00,63.24,63.24,63.06,63.15,19700.0,57.2524,57.2524,57.0894,57.1709,19700.0
2013-07-10 14:40:00,63.15,63.25,63.14,63.23,11800.0,57.1709,57.2614,57.1618,57.2433,11800.0
2013-07-10 14:45:00,63.26,63.26,63.16,63.2,23100.0,57.2705,57.2705,57.1799,57.2161,23100.0
2013-07-10 14:50:00,63.2,63.32,63.18,63.22,16800.0,57.2161,57.3248,57.198,57.2342,16800.0
2013-07-10 14:55:00,63.21,63.3,63.21,63.27,15700.0,57.2252,57.3067,57.2252,57.2795,15700.0
2013-07-10 15:00:00,63.27,63.33,63.27,63.28,16500.0,57.2795,57.3338,57.2795,57.2886,16500.0
2013-07-10 15:05:00,63.26,63.26,63.18,63.24,19700.0,57.2705,57.2705,57.198,57.2524,19700.0
2013-07-10 15:10:00,63.24,63.31,63.21,63.24,27500.0,57.2524,57.3157,57.2252,57.2524,27500.0
2013-07-10 15:15:00,63.24,63.29,63.24,63.28,12300.0,57.2524,57.2976,57.2524,57.2886,12300.0
2013-07-10 15:20:00,63.3,63.34,63.29,63.29,12900.0,57.3067,57.3429,57.2976,57.2976,12900.0
2013-07-10 15:25:00,63.29,63.31,63.28,63.29,60100.0,57.2976,57.3157,57.2886,57.2976,60100.0
2013-07-10 15:30:00,63.29,63.31,63.23,63.27,28400.0,57.2976,57.3157,57.2433,57.2795,28400.0
2013-07-10 15:35:00,63.28,63.31,63.26,63.27,14800.0,57.2886,57.3157,57.2705,57.2795,14800.0
2013-07-10 15:40:00,63.27,63.29,63.26,63.29,25000.0,57.2795,57.2976,57.2705,57.2976,25000.0
2013-07-10 15:45:00,63.29,63.37,63.29,63.36,34800.0,57.2976,57.37,57.2976,57.361,34800.0
2013-07-10 15:50:00,63.36,63.38,63.32,63.38,89200.0,57.361,57.3791,57.3248,57.3791,89200.0
2013-07-10 15:55:00,63.37,63.41,63.32,63.36,110400.0,57.37,57.4063,57.3248,57.361,110400.0
2013-07-11 09:30:00,63.68,64.15,63.64,64.13,123000.0,57.6507,58.0762,57.6145,58.0581,123000.0
2013-07-11 09:35:00,64.11,64.19,64.05,64.19,20400.0,58.04,58.1124,57.9857,58.1124,20400.0
2013-07-11 09:40:00,64.19,64.31,64.19,64.22,16300.0,58.1124,58.221,58.1124,58.1396,16300.0
2013-07-11 09:45:00,64.23,64.26,64.04,64.08,12100.0,58.1486,58.1758,57.9766,58.0128,12100.0
2013-07-11 09:50:00,64.09,64.19,64.07,64.15,9400.0,58.0219,58.1124,58.0038,58.0762,9400.0
2013-07-11 09:55:00,64.19,64.23,64.15,64.23,11600.0,58.1124,58.1486,58.0762,58.1486,11600.0
2013-07-11 10:00:00,64.23,64.23,63.89,63.92,26500.0,58.1486,58.1486,57.8408,57.868,26500.0
2013-07-11 10:05:00,63.87,64.03,63.86,64.03,10200.0,57.8227,57.9676,57.8137,57.9676,10200.0
2013-07-11 10:10:00,64.04,64.17,64.04,64.17,10700.0,57.9766,58.0943,57.9766,58.0943,10700.0
2013-07-11 10:15:00,64.17,64.19,64.0,64.03,5000.0,58.0943,58.1124,57.9404,57.9676,5000.0
2013-07-11 10:20:00,64.0,64.02,63.95,64.02,11600.0,57.9404,57.9585,57.8951,57.9585,11600.0
2013-07-11 10:25:00,64.0,64.1,63.97,64.08,7000.0,57.9404,58.0309,57.9132,58.0128,7000.0
2013-07-11 10:30:00,64.08,64.08,63.97,63.99,34000.0,58.0128,58.0128,57.9132,57.9313,34000.0
2013-07-11 10:35:00,63.99,64.04,63.96,64.02,6800.0,57.9313,57.9766,57.9042,57.9585,6800.0
2013-07-11 10:40:00,64.02,64.05,64.0,64.04,8600.0,57.9585,57.9857,57.9404,57.9766,8600.0
2013-07-11 10:45:00,64.03,64.04,63.98,64.04,8900.0,57.9676,57.9766,57.9223,57.9766,8900.0
2013-07-11 10:50:00,64.05,64.14,64.05,64.14,8600.0,57.9857,58.0671,57.9857,58.0671,8600.0
2013-07-11 10:55:00,64.12,64.14,64.09,64.09,14200.0,58.049,58.0671,58.0219,58.0219,14200.0
2013-07-11 11:00:00,64.09,64.22,64.09,64.2,12300.0,58.0219,58.1396,58.0219,58.1215,12300.0
2013-07-11 11:05:00,64.2,64.33,64.2,64.33,9800.0,58.1215,58.2392,58.1215,58.2392,9800.0
2013-07-11 11:10:00,64.33,64.36,64.31,64.34,17000.0,58.2392,58.2663,58.221,58.2482,17000.0
2013-07-11 11:15:00,64.34,64.35,64.26,64.26,14000.0,58.2482,58.2573,58.1758,58.1758,14000.0
2013-07-11 11:20:00,64.26,64.28,64.18,64.19,11800.0,58.1758,58.1939,58.1034,58.1124,11800.0
2013-07-11 11:25:00,64.18,64.23,64.14,64.23,18200.0,58.1034,58.1486,58.0671,58.1486,18200.0
2013-07-11 11:30:00,64.23,64.27,64.23,64.23,9200.0,58.1486,58.1848,58.1486,58.1486,9200.0
2013-07-11 11:35:00,64.24,64.25,64.12,64.16,53500.0,58.1577,58.1667,58.049,58.0852,53500.0
2013-07-11 11:40:00,64.15,64.28,64.15,64.28,75700.0,58.0762,58.1939,58.0762,58.1939,75700.0
2013-07-11 11:45:00,64.26,64.3,64.26,64.27,15600.0,58.1758,58.212,58.1758,58.1848,15600.0
2013-07-11 11:50:00,64.27,64.3,64.24,64.3,15100.0,58.1848,58.212,58.1577,58.212,15100.0
2013-07-11 11:55:00,64.3,64.3,64.25,64.26,10200.0,58.212,58.212,58.1667,58.1758,10200.0
2013-07-11 12:00:00,64.26,64.31,64.26,64.3,16700.0,58.1758,58.221,58.1758,58.212,16700.0
2013-07-11 12:05:00,64.3,64.3,64.25,64.28,33300.0,58.212,58.212,58.1667,58.1939,33300.0
2013-07-11 12:10:00,64.3,64.31,64.27,64.27,7600.0,58.212,58.221,58.1848,58.1848,7600.0
2013-07-11 12:15:00,64.26,64.28,64.17,64.18,14900.0,58.1758,58.1939,58.0943,58.1034,14900.0
2013-07-11 12:20:00,64.17,64.17,64.09,64.1,50600.0,58.0943,58.0943,58.0219,58.0309,50600.0
2013-07-11 12:25:00,64.09,64.14,64.09,64.13,15900.0,58.0219,58.0671,58.0219,58.0581,15900.0
2013-07-11 12:30:00,64.08,64.1,64.02,64.02,5300.0,58.0128,58.0309,57.9585,57.9585,5300.0
2013-07-11 12:35:00,64.0,64.03,63.99,64.01,9900.0,57.9404,57.9676,57.9313,57.9495,9900.0
2013-07-11 12:40:00,64.01,64.12,64.01,64.12,5300.0,57.9495,58.049,57.9495,58.049,5300.0
2013-07-11 12:45:00,64.12,64.17,64.09,64.16,10400.0,58.049,58.0943,58.0219,58.0852,10400.0
2013-07-11 12:50:00,64.16,64.2,64.16,64.2,5100.0,58.0852,58.1215,58.0852,58.1215,5100.0
2013-07-11 12:55:00,64.2,64.24,64.2,64.23,6700.0,58.1215,58.1577,58.1215,58.1486,6700.0
2013-07-11 13:00:00,64.23,64.25,64.2,64.2,5300.0,58.1486,58.1667,58.1215,58.1215,5300.0
2013-07-11 13:05:00,64.2,64.2,64.11,64.12,9100.0,58.1215,58.1215,58.04,58.049,9100.0
2013-07-11 13:10:00,64.13,64.15,64.12,64.12,3600.0,58.0581,58.0762,58.049,58.049,3600.0
2013-07-11 13:15:00,64.12,64.14,64.12,64.14,4000.0,58.049,58.0671,58.049,58.0671,4000.0
2013-07-11 13:20:00,64.14,64.14,64.08,64.09,29700.0,58.0671,58.0671,58.0128,58.0219,29700.0
2013-07-11 13:25:00,64.09,64.11,64.08,64.09,7000.0,58.0219,58.04,58.0128,58.0219,7000.0
2013-07-11 13:30:00,64.08,64.1,64.08,64.09,4900.0,58.0128,58.0309,58.0128,58.0219,4900.0
2013-07-11 13:35:00,64.08,64.11,64.08,64.1,17300.0,58.0128,58.04,58.0128,58.0309,17300.0
2013-07-11 13:40:00,64.1,64.1,64.08,64.1,8300.0,58.0309,58.0309,58.0128,58.0309,8300.0
2013-07-11 13:45:00,64.1,64.1,64.06,64.07,11900.0,58.0309,58.0309,57.9947,58.0038,11900.0
2013-07-11 13:50:00,64.08,64.1,64.07,64.09,9800.0,58.0128,58.0309,58.0038,58.0219,9800.0
2013-07-11 13:55:00,64.09,64.1,64.08,64.08,13500.0,58.0219,58.0309,58.0128,58.0128,13500.0
2013-07-11 14:00:00,64.08,64.1,64.06,64.06,9000.0,58.0128,58.0309,57.9947,57.9947,9000.0
2013-07-11 14:05:00,64.05,64.06,64.03,64.03,22900.0,57.9857,57.9947,57.9676,57.9676,22900.0
2013-07-11 14:10:00,64.03,64.04,63.94,63.97,56300.0,57.9676,57.9766,57.8861,57.9132,56300.0
2013-07-11 14:15:00,63.97,64.05,63.97,64.04,12400.0,57.9132,57.9857,57.9132,57.9766,12400.0
2013-07-11 14:20:00,64.05,64.15,64.05,64.15,20400.0,57.9857,58.0762,57.9857,58.0762,20400.0
2013-07-11 14:25:00,64.14,64.16,64.11,64.13,25900.0,58.0671,58.0852,58.04,58.0581,25900.0
2013-07-11 14:30:00,64.14,64.23,64.14,64.21,16800.0,58.0671,58.1486,58.0671,58.1305,16800.0
2013-07-11 14:35:00,64.23,64.26,64.22,64.25,16900.0,58.1486,58.1758,58.1396,58.1667,16900.0
2013-07-11 14:40:00,64.25,64.26,64.21,64.22,18300.0,58.1667,58.1758,58.1305,58.1396,18300.0
2013-07-11 14:45:00,64.22,64.22,64.17,64.2,15800.0,58.1396,58.1396,58.0943,58.1215,15800.0
2013-07-11 14:50:00,64.2,64.22,64.19,64.21,8500.0,58.1215,58.1396,58.1124,58.1305,8500.0
2013-07-11 14:55:00,64.21,64.22,64.12,64.14,44300.0,58.1305,58.1396,58.049,58.0671,44300.0
2013-07-11 15:00:00,64.14,64.18,64.13,64.14,23900.0,58.0671,58.1034,58.0581,58.0671,23900.0
2013-07-11 15:05:00,64.15,64.19,64.13,64.17,47900.0,58.0762,58.1124,58.0581,58.0943,47900.0
2013-07-11 15:10:00,64.17,64.18,64.12,64.13,17300.0,58.0943,58.1034,58.049,58.0581,17300.0
2013-07-11 15:15:00,64.13,64.22,64.11,64.22,27300.0,58.0581,58.1396,58.04,58.1396,27300.0
2013-07-11 15:20:00,64.22,64.28,64.21,64.27,29100.0,58.1396,58.1939,58.1305,58.1848,29100.0
2013-07-11 15:25:00,64.27,64.3,64.26,64.3,24400.0,58.1848,58.212,58.1758,58.212,24400.0
2013-07-11 15:30:00,64.3,64.3,64.24,64.27,32000.0,58.212,58.212,58.1577,58.1848,32000.0
2013-07-11 15:35:00,64.26,64.28,64.24,64.28,32100.0,58.1758,58.1939,58.1577,58.1939,32100.0
2013-07-11 15:40:00,64.28,64.31,64.28,64.3,39600.0,58.1939,58.221,58.1939,58.212,39600.0
2013-07-11 15:45:00,64.3,64.3,64.26,64.27,51600.0,58.212,58.212,58.1758,58.1848,51600.0
2013-07-11 15:50:00,64.28,64.34,64.28,64.31,72100.0,58.1939,58.2482,58.1939,58.221,72100.0
2013-07-11 15:55:00,64.32,64.42,64.31,64.38,140100.0,58.2301,58.3206,58.221,58.2844,140100.0
2013-07-12 09:30:00,64.46,64.56,64.22,64.45,31200.0,58.3568,58.4474,58.1396,58.3478,31200.0
2013-07-12 09:35:00,64.49,64.59,64.48,64.57,6100.0,58.384,58.4745,58.375,58.4564,6100.0
2013-07-12 09:40:00,64.59,64.59,64.44,64.5,8900.0,58.4745,58.4745,58.3387,58.3931,8900.0
2013-07-12 09:45:00,64.47,64.58,64.47,64.54,9700.0,58.3659,58.4655,58.3659,58.4293,9700.0
2013-07-12 09:50:00,64.54,64.62,64.54,64.58,5500.0,58.4293,58.5017,58.4293,58.4655,5500.0
2013-07-12 09:55:00,64.58,64.68,64.52,64.68,9700.0,58.4655,58.556,58.4112,58.556,9700.0
2013-07-12 10:00:00,64.69,64.82,64.68,64.82,29800.0,58.5651,58.6828,58.556,58.6828,29800.0
2013-07-12 10:05:00,64.83,64.85,64.64,64.68,43900.0,58.6918,58.7099,58.5198,58.556,43900.0
2013-07-12 10:10:00,64.68,64.83,64.66,64.74,24900.0,58.556,58.6918,58.5379,58.6103,24900.0
2013-07-12 10:15:00,64.73,64.8,64.7,64.78,13300.0,58.6013,58.6647,58.5741,58.6465,13300.0
2013-07-12 10:20:00,64.79,64.79,64.68,64.69,4700.0,58.6556,58.6556,58.556,58.5651,4700.0
2013-07-12 10:25:00,64.69,64.72,64.62,64.65,27600.0,58.5651,58.5922,58.5017,58.5289,27600.0
2013-07-12 10:30:00,64.66,64.71,64.59,64.64,10600.0,58.5379,58.5832,58.4745,58.5198,10600.0
2013-07-12 10:35:00,64.64,64.71,64.64,64.68,8000.0,58.5198,58.5832,58.5198,58.556,8000.0
2013-07-12 10:40:00,64.68,64.75,64.68,64.71,34900.0,58.556,58.6194,58.556,58.5832,34900.0
2013-07-12 10:45:00,64.73,64.75,64.67,64.67,11400.0,58.6013,58.6194,58.547,58.547,11400.0
2013-07-12 10:50:00,64.66,64.72,64.63,64.7,20200.0,58.5379,58.5922,58.5107,58.5741,20200.0
2013-07-12 10:55:00,64.69,64.75,64.69,64.72,8600.0,58.5651,58.6194,58.5651,58.5922,8600.0
2013-07-12 11:00:00,64.7,64.73,64.63,64.63,16600.0,58.5741,58.6013,58.5107,58.5107,16600.0
2013-07-12 11:05:00,64.64,64.65,64.6,64.6,4500.0,58.5198,58.5289,58.4836,58.4836,4500.0
2013-07-12 11:10:00,64.57,64.62,64.56,64.58,10500.0,58.4564,58.5017,58.4474,58.4655,10500.0
2013-07-12 11:15:00,64.57,64.57,64.47,64.47,3700.0,58.4564,58.4564,58.3659,58.3659,3700.0
2013-07-12 11:20:00,64.46,64.47,64.44,64.45,4800.0,58.3568,58.3659,58.3387,58.3478,4800.0
2013-07-12 11:25:00,64.45,64.53,64.45,64.46,23200.0,58.3478,58.4202,58.3478,58.3568,23200.0
2013-07-12 11:30:00,64.48,64.52,64.46,64.47,7400.0,58.375,58.4112,58.3568,58.3659,7400.0
2013-07-12 11:35:00,64.47,64.54,64.43,64.49,20400.0,58.3659,58.4293,58.3297,58.384,20400.0
2013-07-12 11:40:00,64.49,64.54,64.47,64.54,7100.0,58.384,58.4293,58.3659,58.4293,7100.0
2013-07-12 11:45:00,64.53,64.55,64.51,64.54,3800.0,58.4202,58.4383,58.4021,58.4293,3800.0
2013-07-12 11:50:00,64.53,64.55,64.5,64.55,9000.0,58.4202,58.4383,58.3931,58.4383,9000.0
2013-07-12 11:55:00,64.54,64.55,64.52,64.54,4800.0,58.4293,58.4383,58.4112,58.4293,4800.0
2013-07-12 12:00:00,64.54,64.58,64.54,64.57,5600.0,58.4293,58.4655,58.4293,58.4564,5600.0
2013-07-12 12:05:00,64.57,64.57,64.55,64.56,3500.0,58.4564,58.4564,58.4383,58.4474,3500.0
2013-07-12 12:10:00,64.55,64.56,64.54,64.55,6200.0,58.4383,58.4474,58.4293,58.4383,6200.0
2013-07-12 12:15:00,64.56,64.57,64.52,64.56,20800.0,58.4474,58.4564,58.4112,58.4474,20800.0
2013-07-12 12:20:00,64.57,64.62,64.57,64.6,5000.0,58.4564,58.5017,58.4564,58.4836,5000.0
2013-07-12 12:25:00,64.6,64.6,64.58,64.58,2600.0,58.4836,58.4836,58.4655,58.4655,2600.0
2013-07-12 12:30:00,64.6,64.6,64.53,64.55,18800.0,58.4836,58.4836,58.4202,58.4383,18800.0
2013-07-12 12:35:00,64.55,64.6,64.51,64.53,37400.0,58.4383,58.4836,58.4021,58.4202,37400.0
2013-07-12 12:40:00,64.54,64.6,64.51,64.6,8600.0,58.4293,58.4836,58.4021,58.4836,8600.0
2013-07-12 12:45:00,64.58,64.6,64.5,64.5,6700.0,58.4655,58.4836,58.3931,58.3931,6700.0
2013-07-12 12:50:00,64.5,64.52,64.48,64.5,4100.0,58.3931,58.4112,58.375,58.3931,4100.0
2013-07-12 12:55:00,64.49,64.52,64.48,64.52,5100.0,58.384,58.4112,58.375,58.4112,5100.0
2013-07-12 13:00:00,64.53,64.53,64.48,64.5,5100.0,58.4202,58.4202,58.375,58.3931,5100.0
2013-07-12 13:05:00,64.49,64.51,64.46,64.5,9900.0,58.384,58.4021,58.3568,58.3931,9900.0
2013-07-12 13:10:00,64.5,64.5,64.48,64.5,5000.0,58.3931,58.3931,58.375,58.3931,5000.0
2013-07-12 13:15:00,64.5,64.54,64.5,64.54,3600.0,58.3931,58.4293,58.3931,58.4293,3600.0
2013-07-12 13:20:00,64.53,64.59,64.53,64.58,3100.0,58.4202,58.4745,58.4202,58.4655,3100.0
2013-07-12 13:25:00,64.59,64.59,64.56,64.58,6200.0,58.4745,58.4745,58.4474,58.4655,6200.0
2013-07-12 13:30:00,64.58,64.58,64.52,64.53,4800.0,58.4655,58.4655,58.4112,58.4202,4800.0
2013-07-12 13:35:00,64.54,64.54,64.51,64.52,3100.0,58.4293,58.4293,58.4021,58.4112,3100.0
2013-07-12 13:40:00,64.5,64.53,64.5,64.51,15200.0,58.3931,58.4202,58.3931,58.4021,15200.0
2013-07-12 13:45:00,64.52,64.6,64.52,64.56,21500.0,58.4112,58.4836,58.4112,58.4474,21500.0
2013-07-12 13:50:00,64.57,64.58,64.53,64.55,5600.0,58.4564,58.4655,58.4202,58.4383,5600.0
2013-07-12 13:55:00,64.55,64.55,64.5,64.5,5200.0,58.4383,58.4383,58.3931,58.3931,5200.0
2013-07-12 14:00:00,64.5,64.55,64.49,64.51,17900.0,58.3931,58.4383,58.384,58.4021,17900.0
2013-07-12 14:05:00,64.51,64.51,64.41,64.41,24600.0,58.4021,58.4021,58.3116,58.3116,24600.0
2013-07-12 14:10:00,64.41,64.5,64.39,64.48,35800.0,58.3116,58.3931,58.2935,58.375,35800.0
2013-07-12 14:15:00,64.48,64.5,64.42,64.48,36100.0,58.375,58.3931,58.3206,58.375,36100.0
2013-07-12 14:20:00,64.48,64.5,64.45,64.49,7100.0,58.375,58.3931,58.3478,58.384,7100.0
2013-07-12 14:25:00,64.5,64.52,64.5,64.51,8300.0,58.3931,58.4112,58.3931,58.4021,8300.0
2013-07-12 14:30:00,64.51,64.52,64.48,64.48,7400.0,58.4021,58.4112,58.375,58.375,7400.0
2013-07-12 14:35:00,64.48,64.5,64.45,64.48,14500.0,58.375,58.3931,58.3478,58.375,14500.0
2013-07-12 14:40:00,64.48,64.5,64.46,64.49,10900.0,58.375,58.3931,58.3568,58.384,10900.0
2013-07-12 14:45:00,64.49,64.5,64.45,64.46,13300.0,58.384,58.3931,58.3478,58.3568,13300.0
2013-07-12 14:50:00,64.45,64.51,64.44,64.49,15500.0,58.3478,58.4021,58.3387,58.384,15500.0
2013-07-12 14:55:00,64.48,64.48,64.44,64.46,9700.0,58.375,58.375,58.3387,58.3568,9700.0
2013-07-12 15:00:00,64.46,64.5,64.42,64.44,25400.0,58.3568,58.3931,58.3206,58.3387,25400.0
2013-07-12 15:05:00,64.43,64.51,64.41,64.49,21000.0,58.3297,58.4021,58.3116,58.384,21000.0
2013-07-12 15:10:00,64.48,64.48,64.44,64.45,13500.0,58.375,58.375,58.3387,58.3478,13500.0
2013-07-12 15:15:00,64.46,64.46,64.44,64.44,7900.0,58.3568,58.3568,58.3387,58.3387,7900.0
2013-07-12 15:20:00,64.44,64.48,64.44,64.47,29900.0,58.3387,58.375,58.3387,58.3659,29900.0
2013-07-12 15:25:00,64.48,64.49,64.47,64.47,11400.0,58.375,58.384,58.3659,58.3659,11400.0
2013-07-12 15:30:00,64.48,64.5,64.47,64.48,24900.0,58.375,58.3931,58.3659,58.375,24900.0
2013-07-12 15:35:00,64.5,64.53,64.43,64.44,27400.0,58.3931,58.4202,58.3297,58.3387,27400.0
2013-07-12 15:40:00,64.44,64.45,64.42,64.44,22800.0,58.3387,58.3478,58.3206,58.3387,22800.0
2013-07-12 15:45:00,64.44,64.5,64.39,64.48,57100.0,58.3387,58.3931,58.2935,58.375,57100.0
2013-07-12 15:50:00,64.49,64.63,64.48,64.62,84200.0,58.384,58.5107,58.375,58.5017,84200.0
2013-07-12 15:55:00,64.62,64.72,64.59,64.72,291400.0,58.5017,58.5922,58.4745,58.5922,291400.0
2013-07-15 09:30:00,64.58,64.7,64.5,64.5,26600.0,58.4655,58.5741,58.3931,58.3931,26600.0
2013-07-15 09:35:00,64.47,64.62,64.47,64.58,16600.0,58.3659,58.5017,58.3659,58.4655,16600.0
2013-07-15 09:40:00,64.63,64.63,64.49,64.53,26200.0,58.5107,58.5107,58.384,58.4202,26200.0
2013-07-15 09:45:00,64.54,64.55,64.4,64.4,33400.0,58.4293,58.4383,58.3025,58.3025,33400.0
2013-07-15 09:50:00,64.4,64.55,64.35,64.53,32500.0,58.3025,58.4383,58.2573,58.4202,32500.0
2013-07-15 09:55:00,64.53,64.67,64.52,64.66,40100.0,58.4202,58.547,58.4112,58.5379,40100.0
2013-07-15 10:00:00,64.69,64.69,64.51,64.66,124600.0,58.5651,58.5651,58.4021,58.5379,124600.0
2013-07-15 10:05:00,64.66,64.68,64.61,64.67,48600.0,58.5379,58.556,58.4926,58.547,48600.0
2013-07-15 10:10:00,64.65,64.7,64.56,64.59,58000.0,58.5289,58.5741,58.4474,58.4745,58000.0
2013-07-15 10:15:00,64.62,64.68,64.6,64.63,182700.0,58.5017,58.556,58.4836,58.5107,182700.0
2013-07-15 10:20:00,64.64,64.66,64.61,64.66,24300.0,58.5198,58.5379,58.4926,58.5379,24300.0
2013-07-15 10:25:00,64.66,64.67,64.62,64.63,31800.0,58.5379,58.547,58.5017,58.5107,31800.0
2013-07-15 10:30:00,64.63,64.67,64.61,64.64,17700.0,58.5107,58.547,58.4926,58.5198,17700.0
2013-07-15 10:35:00,64.63,64.68,64.63,64.66,12400.0,58.5107,58.556,58.5107,58.5379,12400.0
2013-07-15 10:40:00,64.66,64.76,64.66,64.73,7100.0,58.5379,58.6284,58.5379,58.6013,7100.0
2013-07-15 10:45:00,64.74,64.75,64.67,64.7,18700.0,58.6103,58.6194,58.547,58.5741,18700.0
2013-07-15 10:50:00,64.7,64.75,64.7,64.74,9600.0,58.5741,58.6194,58.5741,58.6103,9600.0
2013-07-15 10:55:00,64.75,64.75,64.72,64.74,7700.0,58.6194,58.6194,58.5922,58.6103,7700.0
2013-07-15 11:00:00,64.75,64.8,64.74,64.8,18600.0,58.6194,58.6647,58.6103,58.6647,18600.0
2013-07-15 11:05:00,64.8,64.83,64.78,64.78,18900.0,58.6647,58.6918,58.6465,58.6465,18900.0
2013-07-15 11:10:00,64.79,64.82,64.78,64.81,10800.0,58.6556,58.6828,58.6465,58.6737,10800.0
2013-07-15 11:15:00,64.82,64.83,64.8,64.8,12200.0,58.6828,58.6918,58.6647,58.6647,12200.0
2013-07-15 11:20:00,64.81,64.83,64.78,64.78,11000.0,58.6737,58.6918,58.6465,58.6465,11000.0
2013-07-15 11:25:00,64.78,64.79,64.72,64.75,12600.0,58.6465,58.6556,58.5922,58.6194,12600.0
2013-07-15 11:30:00,64.75,64.76,64.7,64.73,32200.0,58.6194,58.6284,58.5741,58.6013,32200.0
2013-07-15 11:35:00,64.73,64.75,64.71,64.73,4600.0,58.6013,58.6194,58.5832,58.6013,4600.0
2013-07-15 11:40:00,64.73,64.74,64.67,64.67,5100.0,58.6013,58.6103,58.547,58.547,5100.0
2013-07-15 11:45:00,64.67,64.68,64.65,64.66,4200.0,58.547,58.556,58.5289,58.5379,4200.0
2013-07-15 11:50:00,64.66,64.73,64.65,64.73,5700.0,58.5379,58.6013,58.5289,58.6013,5700.0
2013-07-15 11:55:00,64.74,64.74,64.66,64.67,6700.0,58.6103,58.6103,58.5379,58.547,6700.0
2013-07-15 12:00:00,64.67,64.72,64.65,64.71,9600.0,58.547,58.5922,58.5289,58.5832,9600.0
2013-07-15 12:05:00,64.72,64.73,64.71,64.71,4000.0,58.5922,58.6013,58.5832,58.5832,4000.0
2013-07-15 12:10:00,64.7,64.7,64.67,64.7,3900.0,58.5741,58.5741,58.547,58.5741,3900.0
2013-07-15 12:15:00,64.71,64.71,64.67,64.69,5700.0,58.5832,58.5832,58.547,58.5651,5700.0
2013-07-15 12:20:00,64.7,64.75,64.69,64.74,8300.0,58.5741,58.6194,58.5651,58.6103,8300.0
2013-07-15 12:25:00,64.74,64.75,64.71,64.75,7600.0,58.6103,58.6194,58.5832,58.6194,7600.0
2013-07-15 12:30:00,64.74,64.75,64.7,64.73,10200.0,58.6103,58.6194,58.5741,58.6013,10200.0
2013-07-15 12:35:00,64.73,64.74,64.72,64.74,3700.0,58.6013,58.6103,58.5922,58.6103,3700.0
2013-07-15 12:40:00,64.74,64.75,64.7,64.7,12100.0,58.6103,58.6194,58.5741,58.5741,12100.0
2013-07-15 12:45:00,64.71,64.73,64.68,64.7,10100.0,58.5832,58.6013,58.556,58.5741,10100.0
2013-07-15 12:50:00,64.71,64.75,64.7,64.72,8400.0,58.5832,58.6194,58.5741,58.5922,8400.0
2013-07-15 12:55:00,64.73,64.74,64.68,64.69,4400.0,58.6013,58.6103,58.556,58.5651,4400.0
2013-07-15 13:00:00,64.69,64.69,64.64,64.64,4800.0,58.5651,58.5651,58.5198,58.5198,4800.0
2013-07-15 13:05:00,64.64,64.67,64.62,64.67,10000.0,58.5198,58.547,58.5017,58.547,10000.0
2013-07-15 13:10:00,64.67,64.69,64.65,64.69,4900.0,58.547,58.5651,58.5289,58.5651,4900.0
2013-07-15 13:15:00,64.7,64.7,64.67,64.7,7800.0,58.5741,58.5741,58.547,58.5741,7800.0
2013-07-15 13:20:00,64.7,64.7,64.65,64.65,8700.0,58.5741,58.5741,58.5289,58.5289,8700.0
2013-07-15 13:25:00,64.65,64.68,64.65,64.65,6600.0,58.5289,58.556,58.5289,58.5289,6600.0
2013-07-15 13:30:00,64.66,64.68,64.64,64.67,3500.0,58.5379,58.556,58.5198,58.547,3500.0
2013-07-15 13:35:00,64.67,64.68,64.61,64.63,8600.0,58.547,58.556,58.4926,58.5107,8600.0
2013-07-15 13:40:00,64.62,64.65,64.61,64.65,4400.0,58.5017,58.5289,58.4926,58.5289,4400.0
2013-07-15 13:45:00,64.65,64.66,64.62,64.62,12300.0,58.5289,58.5379,58.5017,58.5017,12300.0
2013-07-15 13:50:00,64.63,64.66,64.61,64.66,7200.0,58.5107,58.5379,58.4926,58.5379,7200.0
2013-07-15 13:55:00,64.65,64.65,64.61,64.63,6800.0,58.5289,58.5289,58.4926,58.5107,6800.0
2013-07-15 14:00:00,64.63,64.64,64.62,64.64,5200.0,58.5107,58.5198,58.5017,58.5198,5200.0
2013-07-15 14:05:00,64.64,64.66,64.64,64.66,9300.0,58.5198,58.5379,58.5198,58.5379,9300.0
2013-07-15 14:10:00,64.67,64.69,64.64,64.67,6100.0,58.547,58.5651,58.5198,58.547,6100.0
2013-07-15 14:15:00,64.67,64.67,64.64,64.65,8500.0,58.547,58.547,58.5198,58.5289,8500.0
2013-07-15 14:20:00,64.66,64.66,64.62,64.63,6000.0,58.5379,58.5379,58.5017,58.5107,6000.0
2013-07-15 14:25:00,64.64,64.65,64.6,64.64,11700.0,58.5198,58.5289,58.4836,58.5198,11700.0
2013-07-15 14:30:00,64.63,64.63,64.59,64.63,22000.0,58.5107,58.5107,58.4745,58.5107,22000.0
2013-07-15 14:35:00,64.64,64.68,64.63,64.67,7400.0,58.5198,58.556,58.5107,58.547,7400.0
2013-07-15 14:40:00,64.66,64.67,64.58,64.63,41300.0,58.5379,58.547,58.4655,58.5107,41300.0
2013-07-15 14:45:00,64.63,64.66,64.6,64.6,19600.0,58.5107,58.5379,58.4836,58.4836,19600.0
2013-07-15 14:50:00,64.6,64.63,64.59,64.6,25100.0,58.4836,58.5107,58.4745,58.4836,25100.0
2013-07-15 14:55:00,64.6,64.62,64.59,64.59,16600.0,58.4836,58.5017,58.4745,58.4745,16600.0
2013-07-15 15:00:00,64.58,64.67,64.58,64.67,11100.0,58.4655,58.547,58.4655,58.547,11100.0
2013-07-15 15:05:00,64.66,64.69,64.64,64.64,15200.0,58.5379,58.5651,58.5198,58.5198,15200.0
2013-07-15 15:10:00,64.64,64.68,64.64,64.67,13200.0,58.5198,58.556,58.5198,58.547,13200.0
2013-07-15 15:15:00,64.66,64.66,64.63,64.63,10400.0,58.5379,58.5379,58.5107,58.5107,10400.0
2013-07-15 15:20:00,64.63,64.64,64.6,64.61,18000.0,58.5107,58.5198,58.4836,58.4926,18000.0
2013-07-15 15:25:00,64.61,64.62,64.58,64.62,16300.0,58.4926,58.5017,58.4655,58.5017,16300.0
2013-07-15 15:30:00,64.61,64.61,64.57,64.57,18600.0,58.4926,58.4926,58.4564,58.4564,18600.0
2013-07-15 15:35:00,64.58,64.77,64.57,64.73,85000.0,58.4655,58.6375,58.4564,58.6013,85000.0
2013-07-15 15:40:00,64.73,64.75,64.73,64.75,72400.0,58.6013,58.6194,58.6013,58.6194,72400.0
2013-07-15 15:45:00,64.75,64.77,64.75,64.76,186000.0,58.6194,58.6375,58.6194,58.6284,186000.0
2013-07-15 15:50:00,64.75,64.77,64.75,64.77,81200.0,58.6194,58.6375,58.6194,58.6375,81200.0
2013-07-15 15:55:00,64.76,64.84,64.76,64.82,109900.0,58.6284,58.7009,58.6284,58.6828,109900.0
2013-07-16 09:30:00,64.94,65.18,64.93,65.1,93900.0,58.7914,59.0087,58.7823,58.9362,93900.0
2013-07-16 09:35:00,65.09,65.1,64.95,65.07,11300.0,58.9272,58.9362,58.8005,58.9091,11300.0
2013-07-16 09:40:00,65.05,65.05,64.94,64.99,14400.0,58.891,58.891,58.7914,58.8367,14400.0
2013-07-16 09:45:00,64.97,65.0,64.87,64.94,29000.0,58.8186,58.8457,58.728,58.7914,29000.0
2013-07-16 09:50:00,64.92,64.99,64.87,64.91,15700.0,58.7733,58.8367,58.728,58.7642,15700.0
2013-07-16 09:55:00,64.87,64.9,64.81,64.86,20100.0,58.728,58.7552,58.6737,58.719,20100.0
2013-07-16 10:00:00,64.86,64.93,64.86,64.93,16600.0,58.719,58.7823,58.719,58.7823,16600.0
2013-07-16 10:05:00,64.93,64.99,64.93,64.93,16000.0,58.7823,58.8367,58.7823,58.7823,16000.0
2013-07-16 10:10:00,64.94,64.95,64.9,64.91,13100.0,58.7914,58.8005,58.7552,58.7642,13100.0
2013-07-16 10:15:00,64.89,64.99,64.88,64.98,22100.0,58.7461,58.8367,58.7371,58.8276,22100.0
2013-07-16 10:20:00,64.98,65.0,64.94,64.98,19300.0,58.8276,58.8457,58.7914,58.8276,19300.0
2013-07-16 10:25:00,64.99,65.03,64.92,64.93,19000.0,58.8367,58.8729,58.7733,58.7823,19000.0
2013-07-16 10:30:00,64.91,64.94,64.85,64.89,28700.0,58.7642,58.7914,58.7099,58.7461,28700.0
2013-07-16 10:35:00,64.89,64.9,64.84,64.89,21200.0,58.7461,58.7552,58.7009,58.7461,21200.0
2013-07-16 10:40:00,64.9,64.9,64.84,64.84,8600.0,58.7552,58.7552,58.7009,58.7009,8600.0
2013-07-16 10:45:00,64.84,64.85,64.8,64.85,7500.0,58.7009,58.7099,58.6647,58.7099,7500.0
2013-07-16 10:50:00,64.83,64.86,64.83,64.86,9100.0,58.6918,58.719,58.6918,58.719,9100.0
2013-07-16 10:55:00,64.86,64.92,64.86,64.87,4300.0,58.719,58.7733,58.719,58.728,4300.0
2013-07-16 11:00:00,64.86,64.86,64.82,64.85,10300.0,58.719,58.719,58.6828,58.7099,10300.0
2013-07-16 11:05:00,64.86,64.88,64.84,64.85,8800.0,58.719,58.7371,58.7009,58.7099,8800.0
2013-07-16 11:10:00,64.83,64.89,64.82,64.86,13400.0,58.6918,58.7461,58.6828,58.719,13400.0
2013-07-16 11:15:00,64.86,64.89,64.8,64.8,36700.0,58.719,58.7461,58.6647,58.6647,36700.0
2013-07-16 11:20:00,64.8,64.84,64.79,64.8,5800.0,58.6647,58.7009,58.6556,58.6647,5800.0
2013-07-16 11:25:00,64.8,64.86,64.78,64.84,11600.0,58.6647,58.719,58.6465,58.7009,11600.0
2013-07-16 11:30:00,64.84,64.86,64.81,64.81,22800.0,58.7009,58.719,58.6737,58.6737,22800.0
2013-07-16 11:35:00,64.81,64.82,64.8,64.81,71300.0,58.6737,58.6828,58.6647,58.6737,71300.0
2013-07-16 11:40:00,64.8,64.82,64.78,64.82,12100.0,58.6647,58.6828,58.6465,58.6828,12100.0
2013-07-16 11:45:00,64.82,64.82,64.78,64.79,9900.0,58.6828,58.6828,58.6465,58.6556,9900.0
2013-07-16 11:50:00,64.79,64.82,64.79,64.81,7800.0,58.6556,58.6828,58.6556,58.6737,7800.0
2013-07-16 11:55:00,64.8,64.81,64.79,64.79,8500.0,58.6647,58.6737,58.6556,58.6556,8500.0
2013-07-16 12:00:00,64.79,64.81,64.78,64.8,15600.0,58.6556,58.6737,58.6465,58.6647,15600.0
2013-07-16 12:05:00,64.81,64.81,64.78,64.78,13200.0,58.6737,58.6737,58.6465,58.6465,13200.0
2013-07-16 12:10:00,64.78,64.82,64.78,64.82,4700.0,58.6465,58.6828,58.6465,58.6828,4700.0
2013-07-16 12:15:00,64.82,64.86,64.8,64.86,19500.0,58.6828,58.719,58.6647,58.719,19500.0
2013-07-16 12:20:00,64.86,64.91,64.86,64.91,4100.0,58.719,58.7642,58.719,58.7642,4100.0
2013-07-16 12:25:00,64.91,64.91,64.82,64.85,38100.0,58.7642,58.7642,58.6828,58.7099,38100.0
2013-07-16 12:30:00,64.84,64.92,64.84,64.9,16600.0,58.7009,58.7733,58.7009,58.7552,16600.0
2013-07-16 12:35:00,64.89,64.9,64.85,64.87,17500.0,58.7461,58.7552,58.7099,58.728,17500.0
2013-07-16 12:40:00,64.87,64.87,64.81,64.81,8300.0,58.728,58.728,58.6737,58.6737,8300.0
2013-07-16 12:45:00,64.81,64.86,64.8,64.83,28400.0,58.6737,58.719,58.6647,58.6918,28400.0
2013-07-16 12:50:00,64.83,64.84,64.82,64.82,4200.0,58.6918,58.7009,58.6828,58.6828,4200.0
2013-07-16 12:55:00,64.81,64.82,64.79,64.81,8000.0,58.6737,58.6828,58.6556,58.6737,8000.0
2013-07-16 13:00:00,64.82,64.84,64.81,64.82,13100.0,58.6828,58.7009,58.6737,58.6828,13100.0
2013-07-16 13:05:00,64.82,64.85,64.82,64.84,5200.0,58.6828,58.7099,58.6828,58.7009,5200.0
2013-07-16 13:10:00,64.85,64.85,64.81,64.81,12000.0,58.7099,58.7099,58.6737,58.6737,12000.0
2013-07-16 13:15:00,64.81,64.83,64.78,64.83,14800.0,58.6737,58.6918,58.6465,58.6918,14800.0
2013-07-16 13:20:00,64.83,64.84,64.81,64.82,3400.0,58.6918,58.7009,58.6737,58.6828,3400.0
2013-07-16 13:25:00,64.82,64.83,64.81,64.81,1700.0,58.6828,58.6918,58.6737,58.6737,1700.0
2013-07-16 13:30:00,64.81,64.9,64.8,64.9,21900.0,58.6737,58.7552,58.6647,58.7552,21900.0
2013-07-16 13:35:00,64.9,64.9,64.86,64.87,6000.0,58.7552,58.7552,58.719,58.728,6000.0
2013-07-16 13:40:00,64.87,64.91,64.83,64.83,13900.0,58.728,58.7642,58.6918,58.6918,13900.0
2013-07-16 13:45:00,64.82,64.84,64.8,64.8,15400.0,58.6828,58.7009,58.6647,58.6647,15400.0
2013-07-16 13:50:00,64.81,64.84,64.8,64.83,23600.0,58.6737,58.7009,58.6647,58.6918,23600.0
2013-07-16 13:55:00,64.84,64.84,64.8,64.81,20700.0,58.7009,58.7009,58.6647,58.6737,20700.0
2013-07-16 14:00:00,64.82,64.85,64.82,64.84,14800.0,58.6828,58.7099,58.6828,58.7009,14800.0
2013-07-16 14:05:00,64.85,64.86,64.83,64.83,17300.0,58.7099,58.719,58.6918,58.6918,17300.0
2013-07-16 14:10:00,64.83,64.9,64.82,64.86,9200.0,58.6918,58.7552,58.6828,58.719,9200.0
2013-07-16 14:15:00,64.87,64.89,64.84,64.89,12900.0,58.728,58.7461,58.7009,58.7461,12900.0
2013-07-16 14:20:00,64.89,64.89,64.82,64.82,10800.0,58.7461,58.7461,58.6828,58.6828,10800.0
2013-07-16 14:25:00,64.82,64.83,64.8,64.81,23700.0,58.6828,58.6918,58.6647,58.6737,23700.0
2013-07-16 14:30:00,64.81,64.82,64.8,64.8,11700.0,58.6737,58.6828,58.6647,58.6647,11700.0
2013-07-16 14:35:00,64.81,64.81,64.77,64.77,9400.0,58.6737,58.6737,58.6375,58.6375,9400.0
2013-07-16 14:40:00,64.76,64.76,64.69,64.69,9700.0,58.6284,58.6284,58.5651,58.5651,9700.0
2013-07-16 14:45:00,64.69,64.72,64.69,64.7,56000.0,58.5651,58.5922,58.5651,58.5741,56000.0
2013-07-16 14:50:00,64.7,64.72,64.7,64.71,15100.0,58.5741,58.5922,58.5741,58.5832,15100.0
2013-07-16 14:55:00,64.72,64.75,64.7,64.7,19900.0,58.5922,58.6194,58.5741,58.5741,19900.0
2013-07-16 15:00:00,64.71,64.72,64.7,64.72,22000.0,58.5832,58.5922,58.5741,58.5922,22000.0
2013-07-16 15:05:00,64.73,64.76,64.72,64.75,21900.0,58.6013,58.6284,58.5922,58.6194,21900.0
2013-07-16 15:10:00,64.75,64.76,64.73,64.73,13700.0,58.6194,58.6284,58.6013,58.6013,13700.0
2013-07-16 15:15:00,64.72,64.74,64.7,64.73,23600.0,58.5922,58.6103,58.5741,58.6013,23600.0
2013-07-16 15:20:00,64.72,64.76,64.7,64.76,17400.0,58.5922,58.6284,58.5741,58.6284,17400.0
2013-07-16 15:25:00,64.76,64.78,64.75,64.77,10400.0,58.6284,58.6465,58.6194,58.6375,10400.0
2013-07-16 15:30:00,64.77,64.81,64.77,64.8,21700.0,58.6375,58.6737,58.6375,58.6647,21700.0
2013-07-16 15:35:00,64.8,64.81,64.77,64.79,15800.0,58.6647,58.6737,58.6375,58.6556,15800.0
2013-07-16 15:40:00,64.79,64.81,64.78,64.81,20000.0,58.6556,58.6737,58.6465,58.6737,20000.0
2013-07-16 15:45:00,64.8,64.84,64.78,64.84,36700.0,58.6647,58.7009,58.6465,58.7009,36700.0
2013-07-16 15:50:00,64.83,64.88,64.83,64.87,41900.0,58.6918,58.7371,58.6918,58.728,41900.0
2013-07-16 15:55:00,64.86,64.9,64.86,64.88,68100.0,58.719,58.7552,58.719,58.7371,68100.0
2013-07-17 09:30:00,65.0,65.2,64.98,64.98,23900.0,58.8457,59.0268,58.8276,58.8276,23900.0
2013-07-17 09:35:00,65.0,65.11,64.98,65.1,4800.0,58.8457,58.9453,58.8276,58.9362,4800.0
2013-07-17 09:40:00,65.15,65.18,64.97,65.0,28100.0,58.9815,59.0087,58.8186,58.8457,28100.0
2013-07-17 09:45:00,64.98,65.06,64.93,64.93,5500.0,58.8276,58.9,58.7823,58.7823,5500.0
2013-07-17 09:50:00,64.91,64.94,64.85,64.92,9700.0,58.7642,58.7914,58.7099,58.7733,9700.0
2013-07-17 09:55:00,64.93,65.13,64.91,65.08,3500.0,58.7823,58.9634,58.7642,58.9181,3500.0
2013-07-17 10:00:00,65.08,65.09,64.95,64.97,23900.0,58.9181,58.9272,58.8005,58.8186,23900.0
2013-07-17 10:05:00,64.97,65.06,64.97,64.97,28000.0,58.8186,58.9,58.8186,58.8186,28000.0
2013-07-17 10:10:00,64.95,65.0,64.94,64.94,15400.0,58.8005,58.8457,58.7914,58.7914,15400.0
2013-07-17 10:15:00,64.95,65.02,64.93,65.0,10700.0,58.8005,58.8638,58.7823,58.8457,10700.0
2013-07-17 10:20:00,65.02,65.06,65.01,65.05,6400.0,58.8638,58.9,58.8548,58.891,6400.0
2013-07-17 10:25:00,65.05,65.13,65.04,65.12,6800.0,58.891,58.9634,58.8819,58.9544,6800.0
2013-07-17 10:30:00,65.13,65.19,65.11,65.19,8700.0,58.9634,59.0177,58.9453,59.0177,8700.0
2013-07-17 10:35:00,65.21,65.32,65.21,65.23,10100.0,59.0358,59.1354,59.0358,59.0539,10100.0
2013-07-17 10:40:00,65.21,65.23,65.13,65.13,4800.0,59.0358,59.0539,58.9634,58.9634,4800.0
2013-07-17 10:45:00,65.15,65.15,65.04,65.05,17900.0,58.9815,58.9815,58.8819,58.891,17900.0
2013-07-17 10:50:00,65.03,65.04,64.89,64.89,20400.0,58.8729,58.8819,58.7461,58.7461,20400.0
2013-07-17 10:55:00,64.89,64.93,64.83,64.93,12000.0,58.7461,58.7823,58.6918,58.7823,12000.0
2013-07-17 11:00:00,64.94,64.98,64.92,64.93,6600.0,58.7914,58.8276,58.7733,58.7823,6600.0
2013-07-17 11:05:00,64.92,64.96,64.85,64.94,5600.0,58.7733,58.8095,58.7099,58.7914,5600.0
2013-07-17 11:10:00,64.95,65.01,64.93,65.01,10200.0,58.8005,58.8548,58.7823,58.8548,10200.0
2013-07-17 11:15:00,65.01,65.04,64.96,65.01,26100.0,58.8548,58.8819,58.8095,58.8548,26100.0
2013-07-17 11:20:00,65.01,65.01,64.91,64.91,13700.0,58.8548,58.8548,58.7642,58.7642,13700.0
2013-07-17 11:25:00,64.91,64.91,64.84,64.85,6300.0,58.7642,58.7642,58.7009,58.7099,6300.0
2013-07-17 11:30:00,64.86,64.88,64.81,64.87,23400.0,58.719,58.7371,58.6737,58.728,23400.0
2013-07-17 11:35:00,64.87,65.09,64.87,65.09,33400.0,58.728,58.9272,58.728,58.9272,33400.0
2013-07-17 11:40:00,65.09,65.16,65.09,65.12,25100.0,58.9272,58.9906,58.9272,58.9544,25100.0
2013-07-17 11:45:00,65.12,65.17,65.12,65.17,9700.0,58.9544,58.9996,58.9544,58.9996,9700.0
2013-07-17 11:50:00,65.18,65.21,65.13,65.2,6300.0,59.0087,59.0358,58.9634,59.0268,6300.0
2013-07-17 11:55:00,65.19,65.25,65.18,65.24,17700.0,59.0177,59.072,59.0087,59.063,17700.0
2013-07-17 12:00:00,65.24,65.26,65.19,65.26,14700.0,59.063,59.0811,59.0177,59.0811,14700.0
2013-07-17 12:05:00,65.24,65.29,65.23,65.23,4400.0,59.063,59.1083,59.0539,59.0539,4400.0
2013-07-17 12:10:00,65.23,65.27,65.23,65.26,28600.0,59.0539,59.0902,59.0539,59.0811,28600.0
2013-07-17 12:15:00,65.26,65.3,65.26,65.29,65200.0,59.0811,59.1173,59.0811,59.1083,65200.0
2013-07-17 12:20:00,65.28,65.29,65.24,65.25,9100.0,59.0992,59.1083,59.063,59.072,9100.0
2013-07-17 12:25:00,65.24,65.32,65.23,65.24,60200.0,59.063,59.1354,59.0539,59.063,60200.0
2013-07-17 12:30:00,65.26,65.26,65.21,65.21,5300.0,59.0811,59.0811,59.0358,59.0358,5300.0
2013-07-17 12:35:00,65.2,65.2,65.11,65.12,5500.0,59.0268,59.0268,58.9453,58.9544,5500.0
2013-07-17 12:40:00,65.12,65.2,65.11,65.17,9700.0,58.9544,59.0268,58.9453,58.9996,9700.0
2013-07-17 12:45:00,65.19,65.22,65.19,65.19,7300.0,59.0177,59.0449,59.0177,59.0177,7300.0
2013-07-17 12:50:00,65.2,65.21,65.15,65.16,7900.0,59.0268,59.0358,58.9815,58.9906,7900.0
2013-07-17 12:55:00,65.17,65.17,65.1,65.12,12200.0,58.9996,58.9996,58.9362,58.9544,12200.0
2013-07-17 13:00:00,65.12,65.13,65.11,65.13,15300.0,58.9544,58.9634,58.9453,58.9634,15300.0
2013-07-17 13:05:00,65.12,65.13,65.11,65.12,8600.0,58.9544,58.9634,58.9453,58.9544,8600.0
2013-07-17 13:10:00,65.13,65.13,65.09,65.13,17300.0,58.9634,58.9634,58.9272,58.9634,17300.0
2013-07-17 13:15:00,65.13,65.21,65.13,65.21,8700.0,58.9634,59.0358,58.9634,59.0358,8700.0
2013-07-17 13:20:00,65.21,65.23,65.17,65.18,10900.0,59.0358,59.0539,58.9996,59.0087,10900.0
2013-07-17 13:25:00,65.18,65.18,65.11,65.13,10600.0,59.0087,59.0087,58.9453,58.9634,10600.0
2013-07-17 13:30:00,65.14,65.18,65.1,65.11,28100.0,58.9725,59.0087,58.9362,58.9453,28100.0
2013-07-17 13:35:00,65.09,65.15,65.09,65.15,19900.0,58.9272,58.9815,58.9272,58.9815,19900.0
2013-07-17 13:40:00,65.15,65.3,65.15,65.25,47900.0,58.9815,59.1173,58.9815,59.072,47900.0
2013-07-17 13:45:00,65.24,65.25,65.22,65.25,9300.0,59.063,59.072,59.0449,59.072,9300.0
2013-07-17 13:50:00,65.25,65.26,65.22,65.22,15700.0,59.072,59.0811,59.0449,59.0449,15700.0
2013-07-17 13:55:00,65.23,65.26,65.21,65.21,23600.0,59.0539,59.0811,59.0358,59.0358,23600.0
2013-07-17 14:00:00,65.22,65.25,65.21,65.23,26100.0,59.0449,59.072,59.0358,59.0539,26100.0
2013-07-17 14:05:00,65.22,65.26,65.2,65.23,20700.0,59.0449,59.0811,59.0268,59.0539,20700.0
2013-07-17 14:10:00,65.23,65.24,65.11,65.13,37800.0,59.0539,59.063,58.9453,58.9634,37800.0
2013-07-17 14:15:00,65.13,65.14,65.03,65.03,10800.0,58.9634,58.9725,58.8729,58.8729,10800.0
2013-07-17 14:20:00,65.02,65.02,64.94,64.94,14400.0,58.8638,58.8638,58.7914,58.7914,14400.0
2013-07-17 14:25:00,64.94,64.98,64.91,64.96,23500.0,58.7914,58.8276,58.7642,58.8095,23500.0
2013-07-17 14:30:00,64.96,64.97,64.93,64.97,26200.0,58.8095,58.8186,58.7823,58.8186,26200.0
2013-07-17 14:35:00,64.96,64.96,64.93,64.93,17500.0,58.8095,58.8095,58.7823,58.7823,17500.0
2013-07-17 14:40:00,64.93,64.96,64.9,64.96,29900.0,58.7823,58.8095,58.7552,58.8095,29900.0
2013-07-17 14:45:00,64.95,64.97,64.93,64.95,26400.0,58.8005,58.8186,58.7823,58.8005,26400.0
2013-07-17 14:50:00,64.95,64.95,64.9,64.92,21500.0,58.8005,58.8005,58.7552,58.7733,21500.0
2013-07-17 14:55:00,64.92,65.02,64.92,64.98,36100.0,58.7733,58.8638,58.7733,58.8276,36100.0
2013-07-17 15:00:00,64.98,65.0,64.95,64.95,37000.0,58.8276,58.8457,58.8005,58.8005,37000.0
2013-07-17 15:05:00,64.95,64.95,64.9,64.93,25700.0,58.8005,58.8005,58.7552,58.7823,25700.0
2013-07-17 15:10:00,64.92,64.92,64.9,64.9,24200.0,58.7733,58.7733,58.7552,58.7552,24200.0
2013-07-17 15:15:00,64.9,64.94,64.87,64.94,34000.0,58.7552,58.7914,58.728,58.7914,34000.0
2013-07-17 15:20:00,64.94,65.01,64.93,65.0,27000.0,58.7914,58.8548,58.7823,58.8457,27000.0
2013-07-17 15:25:00,65.0,65.02,64.97,65.01,24500.0,58.8457,58.8638,58.8186,58.8548,24500.0
2013-07-17 15:30:00,65.01,65.01,64.97,64.97,24000.0,58.8548,58.8548,58.8186,58.8186,24000.0
2013-07-17 15:35:00,64.98,65.0,64.97,65.0,19000.0,58.8276,58.8457,58.8186,58.8457,19000.0
2013-07-17 15:40:00,65.01,65.01,64.99,65.0,20600.0,58.8548,58.8548,58.8367,58.8457,20600.0
2013-07-17 15:45:00,65.0,65.04,65.0,65.03,32200.0,58.8457,58.8819,58.8457,58.8729,32200.0
2013-07-17 15:50:00,65.04,65.04,65.0,65.0,50000.0,58.8819,58.8819,58.8457,58.8457,50000.0
2013-07-17 15:55:00,65.0,65.01,64.97,65.0,159600.0,58.8457,58.8548,58.8186,58.8457,159600.0
2013-07-18 09:30:00,64.97,65.4,64.91,65.4,36900.0,58.8186,59.2078,58.7642,59.2078,36900.0
2013-07-18 09:35:00,65.38,65.38,65.18,65.23,9600.0,59.1897,59.1897,59.0087,59.0539,9600.0
2013-07-18 09:40:00,65.23,65.36,65.14,65.36,21800.0,59.0539,59.1716,58.9725,59.1716,21800.0
2013-07-18 09:45:00,65.37,65.53,65.37,65.5,16300.0,59.1807,59.3255,59.1807,59.2984,16300.0
2013-07-18 09:50:00,65.53,65.54,65.47,65.49,5900.0,59.3255,59.3346,59.2712,59.2893,5900.0
2013-07-18 09:55:00,65.51,65.52,65.37,65.37,8800.0,59.3074,59.3165,59.1807,59.1807,8800.0
2013-07-18 10:00:00,65.38,65.5,65.33,65.45,10100.0,59.1897,59.2984,59.1445,59.2531,10100.0
2013-07-18 10:05:00,65.47,65.47,65.39,65.42,12000.0,59.2712,59.2712,59.1988,59.2259,12000.0
2013-07-18 10:10:00,65.44,65.55,65.39,65.54,17500.0,59.2441,59.3436,59.1988,59.3346,17500.0
2013-07-18 10:15:00,65.54,65.62,65.54,65.62,10700.0,59.3346,59.407,59.3346,59.407,10700.0
2013-07-18 10:20:00,65.62,65.72,65.62,65.69,11800.0,59.407,59.4975,59.407,59.4704,11800.0
2013-07-18 10:25:00,65.71,65.73,65.63,65.67,9200.0,59.4885,59.5066,59.4161,59.4523,9200.0
2013-07-18 10:30:00,65.63,65.63,65.6,65.61,5300.0,59.4161,59.4161,59.3889,59.398,5300.0
2013-07-18 10:35:00,65.63,65.65,65.6,65.62,3200.0,59.4161,59.4342,59.3889,59.407,3200.0
2013-07-18 10:40:00,65.61,65.62,65.57,65.58,2800.0,59.398,59.407,59.3617,59.3708,2800.0
2013-07-18 10:45:00,65.57,65.57,65.51,65.52,2100.0,59.3617,59.3617,59.3074,59.3165,2100.0
2013-07-18 10:50:00,65.52,65.62,65.52,65.52,14000.0,59.3165,59.407,59.3165,59.3165,14000.0
2013-07-18 10:55:00,65.52,65.67,65.52,65.64,20600.0,59.3165,59.4523,59.3165,59.4251,20600.0
2013-07-18 11:00:00,65.62,65.71,65.62,65.68,13400.0,59.407,59.4885,59.407,59.4613,13400.0
2013-07-18 11:05:00,65.68,65.7,65.67,65.67,6100.0,59.4613,59.4794,59.4523,59.4523,6100.0
2013-07-18 11:10:00,65.66,65.67,65.6,65.61,33900.0,59.4432,59.4523,59.3889,59.398,33900.0
2013-07-18 11:15:00,65.6,65.63,65.6,65.61,3500.0,59.3889,59.4161,59.3889,59.398,3500.0
2013-07-18 11:20:00,65.6,65.61,65.56,65.61,8600.0,59.3889,59.398,59.3527,59.398,8600.0
2013-07-18 11:25:00,65.6,65.61,65.55,65.55,8700.0,59.3889,59.398,59.3436,59.3436,8700.0
2013-07-18 11:30:00,65.56,65.59,65.55,65.58,29900.0,59.3527,59.3799,59.3436,59.3708,29900.0
2013-07-18 11:35:00,65.56,65.58,65.5,65.5,9100.0,59.3527,59.3708,59.2984,59.2984,9100.0
2013-07-18 11:40:00,65.49,65.49,65.34,65.34,11200.0,59.2893,59.2893,59.1535,59.1535,11200.0
2013-07-18 11:45:00,65.35,65.4,65.35,65.39,18500.0,59.1626,59.2078,59.1626,59.1988,18500.0
2013-07-18 11:50:00,65.38,65.38,65.32,65.32,10000.0,59.1897,59.1897,59.1354,59.1354,10000.0
2013-07-18 11:55:00,65.31,65.34,65.28,65.28,13000.0,59.1264,59.1535,59.0992,59.0992,13000.0
2013-07-18 12:00:00,65.29,65.3,65.28,65.29,4400.0,59.1083,59.1173,59.0992,59.1083,4400.0
2013-07-18 12:05:00,65.27,65.32,65.25,65.26,19100.0,59.0902,59.1354,59.072,59.0811,19100.0
2013-07-18 12:10:00,65.26,65.26,65.07,65.1,15700.0,59.0811,59.0811,58.9091,58.9362,15700.0
2013-07-18 12:15:00,65.11,65.22,65.1,65.18,18500.0,58.9453,59.0449,58.9362,59.0087,18500.0
2013-07-18 12:20:00,65.18,65.18,65.12,65.14,12600.0,59.0087,59.0087,58.9544,58.9725,12600.0
2013-07-18 12:25:00,65.13,65.15,65.13,65.13,6300.0,58.9634,58.9815,58.9634,58.9634,6300.0
2013-07-18 12:30:00,65.13,65.17,65.12,65.14,5500.0,58.9634,58.9996,58.9544,58.9725,5500.0
2013-07-18 12:35:00,65.13,65.13,64.97,65.02,43000.0,58.9634,58.9634,58.8186,58.8638,43000.0
2013-07-18 12:40:00,65.01,65.03,64.98,64.98,8800.0,58.8548,58.8729,58.8276,58.8276,8800.0
2013-07-18 12:45:00,64.96,64.97,64.94,64.94,8800.0,58.8095,58.8186,58.7914,58.7914,8800.0
2013-07-18 12:50:00,64.96,65.02,64.96,65.02,10300.0,58.8095,58.8638,58.8095,58.8638,10300.0
2013-07-18 12:55:00,65.03,65.11,65.02,65.1,16100.0,58.8729,58.9453,58.8638,58.9362,16100.0
2013-07-18 13:00:00,65.1,65.14,65.1,65.14,11300.0,58.9362,58.9725,58.9362,58.9725,11300.0
2013-07-18 13:05:00,65.13,65.14,65.11,65.13,5800.0,58.9634,58.9725,58.9453,58.9634,5800.0
2013-07-18 13:10:00,65.13,65.19,65.12,65.18,9900.0,58.9634,59.0177,58.9544,59.0087,9900.0
2013-07-18 13:15:00,65.17,65.17,65.04,65.04,8500.0,58.9996,58.9996,58.8819,58.8819,8500.0
2013-07-18 13:20:00,65.02,65.02,64.93,64.94,6400.0,58.8638,58.8638,58.7823,58.7914,6400.0
2013-07-18 13:25:00,64.95,64.95,64.92,64.93,8300.0,58.8005,58.8005,58.7733,58.7823,8300.0
2013-07-18 13:30:00,64.93,64.95,64.93,64.93,4800.0,58.7823,58.8005,58.7823,58.7823,4800.0
2013-07-18 13:35:00,64.92,64.96,64.91,64.93,7100.0,58.7733,58.8095,58.7642,58.7823,7100.0
2013-07-18 13:40:00,64.94,64.97,64.93,64.94,9100.0,58.7914,58.8186,58.7823,58.7914,9100.0
2013-07-18 13:45:00,64.95,64.95,64.92,64.92,9800.0,58.8005,58.8005,58.7733,58.7733,9800.0
2013-07-18 13:50:00,64.91,64.91,64.86,64.87,7000.0,58.7642,58.7642,58.719,58.728,7000.0
2013-07-18 13:55:00,64.88,64.91,64.87,64.89,12400.0,58.7371,58.7642,58.728,58.7461,12400.0
2013-07-18 14:00:00,64.9,64.91,64.87,64.9,9500.0,58.7552,58.7642,58.728,58.7552,9500.0
2013-07-18 14:05:00,64.89,64.89,64.85,64.88,8300.0,58.7461,58.7461,58.7099,58.7371,8300.0
2013-07-18 14:10:00,64.89,64.98,64.87,64.98,7100.0,58.7461,58.8276,58.728,58.8276,7100.0
2013-07-18 14:15:00,64.97,64.97,64.94,64.94,2800.0,58.8186,58.8186,58.7914,58.7914,2800.0
2013-07-18 14:20:00,64.93,64.99,64.93,64.98,5000.0,58.7823,58.8367,58.7823,58.8276,5000.0
2013-07-18 14:25:00,64.99,64.99,64.97,64.97,5600.0,58.8367,58.8367,58.8186,58.8186,5600.0
2013-07-18 14:30:00,64.98,64.98,64.96,64.98,8500.0,58.8276,58.8276,58.8095,58.8276,8500.0
2013-07-18 14:35:00,64.97,64.98,64.96,64.98,2800.0,58.8186,58.8276,58.8095,58.8276,2800.0
2013-07-18 14:40:00,64.98,65.07,64.98,65.06,8300.0,58.8276,58.9091,58.8276,58.9,8300.0
2013-07-18 14:45:00,65.05,65.05,64.97,64.99,8000.0,58.891,58.891,58.8186,58.8367,8000.0
2013-07-18 14:50:00,64.99,65.01,64.94,64.94,5000.0,58.8367,58.8548,58.7914,58.7914,5000.0
2013-07-18 14:55:00,64.94,65.0,64.94,64.97,7800.0,58.7914,58.8457,58.7914,58.8186,7800.0
2013-07-18 15:00:00,64.98,65.02,64.98,65.02,7100.0,58.8276,58.8638,58.8276,58.8638,7100.0
2013-07-18 15:05:00,65.02,65.03,64.98,65.02,6100.0,58.8638,58.8729,58.8276,58.8638,6100.0
2013-07-18 15:10:00,65.02,65.02,64.97,64.97,7600.0,58.8638,58.8638,58.8186,58.8186,7600.0
2013-07-18 15:15:00,64.96,64.99,64.96,64.99,6100.0,58.8095,58.8367,58.8095,58.8367,6100.0
2013-07-18 15:20:00,65.0,65.02,64.98,65.02,8400.0,58.8457,58.8638,58.8276,58.8638,8400.0
2013-07-18 15:25:00,65.0,65.01,64.96,64.98,12700.0,58.8457,58.8548,58.8095,58.8276,12700.0
2013-07-18 15:30:00,64.98,64.99,64.96,64.97,4300.0,58.8276,58.8367,58.8095,58.8186,4300.0
2013-07-18 15:35:00,64.97,64.98,64.92,64.95,14500.0,58.8186,58.8276,58.7733,58.8005,14500.0
2013-07-18 15:40:00,64.96,64.96,64.88,64.88,16800.0,58.8095,58.8095,58.7371,58.7371,16800.0
2013-07-18 15:45:00,64.88,64.97,64.87,64.95,39200.0,58.7371,58.8186,58.728,58.8005,39200.0
2013-07-18 15:50:00,64.93,64.96,64.9,64.9,67900.0,58.7823,58.8095,58.7552,58.7552,67900.0
2013-07-18 15:55:00,64.91,64.92,64.84,64.87,83200.0,58.7642,58.7733,58.7009,58.728,83200.0
2013-07-19 09:30:00,64.4,64.69,64.4,64.56,288200.0,58.3025,58.5651,58.3025,58.4474,288200.0
2013-07-19 09:35:00,64.64,64.77,64.55,64.62,15400.0,58.5198,58.6375,58.4383,58.5017,15400.0
2013-07-19 09:40:00,64.55,64.74,64.55,64.73,15400.0,58.4383,58.6103,58.4383,58.6013,15400.0
2013-07-19 09:45:00,64.73,64.76,64.59,64.7,16400.0,58.6013,58.6284,58.4745,58.5741,16400.0
2013-07-19 09:50:00,64.69,64.71,64.53,64.69,16100.0,58.5651,58.5832,58.4202,58.5651,16100.0
2013-07-19 09:55:00,64.68,64.72,64.61,64.67,12200.0,58.556,58.5922,58.4926,58.547,12200.0
2013-07-19 10:00:00,64.67,64.74,64.62,64.63,14600.0,58.547,58.6103,58.5017,58.5107,14600.0
2013-07-19 10:05:00,64.65,64.78,64.64,64.7,22500.0,58.5289,58.6465,58.5198,58.5741,22500.0
2013-07-19 10:10:00,64.7,64.7,64.57,64.58,13000.0,58.5741,58.5741,58.4564,58.4655,13000.0
2013-07-19 10:15:00,64.58,64.59,64.45,64.45,19900.0,58.4655,58.4745,58.3478,58.3478,19900.0
2013-07-19 10:20:00,64.44,64.44,64.35,64.35,15800.0,58.3387,58.3387,58.2573,58.2573,15800.0
2013-07-19 10:25:00,64.35,64.41,64.33,64.41,10300.0,58.2573,58.3116,58.2392,58.3116,10300.0
2013-07-19 10:30:00,64.38,64.52,64.32,64.51,15000.0,58.2844,58.4112,58.2301,58.4021,15000.0
2013-07-19 10:35:00,64.51,64.51,64.46,64.46,7800.0,58.4021,58.4021,58.3568,58.3568,7800.0
2013-07-19 10:40:00,64.45,64.53,64.37,64.5,9200.0,58.3478,58.4202,58.2754,58.3931,9200.0
2013-07-19 10:45:00,64.49,64.49,64.39,64.43,16900.0,58.384,58.384,58.2935,58.3297,16900.0
2013-07-19 10:50:00,64.42,64.46,64.36,64.45,21800.0,58.3206,58.3568,58.2663,58.3478,21800.0
2013-07-19 10:55:00,64.45,64.46,64.34,64.4,16400.0,58.3478,58.3568,58.2482,58.3025,16400.0
2013-07-19 11:00:00,64.4,64.44,64.38,64.39,10200.0,58.3025,58.3387,58.2844,58.2935,10200.0
2013-07-19 11:05:00,64.38,64.38,64.29,64.37,14600.0,58.2844,58.2844,58.2029,58.2754,14600.0
2013-07-19 11:10:00,64.36,64.41,64.36,64.41,9300.0,58.2663,58.3116,58.2663,58.3116,9300.0
2013-07-19 11:15:00,64.41,64.46,64.4,64.4,33600.0,58.3116,58.3568,58.3025,58.3025,33600.0
2013-07-19 11:20:00,64.38,64.4,64.33,64.35,8900.0,58.2844,58.3025,58.2392,58.2573,8900.0
2013-07-19 11:25:00,64.35,64.36,64.29,64.29,16400.0,58.2573,58.2663,58.2029,58.2029,16400.0
2013-07-19 11:30:00,64.29,64.3,64.23,64.29,19300.0,58.2029,58.212,58.1486,58.2029,19300.0
2013-07-19 11:35:00,64.29,64.29,64.21,64.21,21100.0,58.2029,58.2029,58.1305,58.1305,21100.0
2013-07-19 11:40:00,64.21,64.23,64.13,64.15,18300.0,58.1305,58.1486,58.0581,58.0762,18300.0
2013-07-19 11:45:00,64.14,64.16,64.11,64.13,7600.0,58.0671,58.0852,58.04,58.0581,7600.0
2013-07-19 11:50:00,64.12,64.42,64.04,64.15,39300.0,58.049,58.3206,57.9766,58.0762,39300.0
2013-07-19 11:55:00,64.15,64.15,64.01,64.03,46000.0,58.0762,58.0762,57.9495,57.9676,46000.0
2013-07-19 12:00:00,64.02,64.13,64.01,64.1,15400.0,57.9585,58.0581,57.9495,58.0309,15400.0
2013-07-19 12:05:00,64.11,64.17,64.11,64.16,14500.0,58.04,58.0943,58.04,58.0852,14500.0
2013-07-19 12:10:00,64.16,64.19,64.1,64.11,14800.0,58.0852,58.1124,58.0309,58.04,14800.0
2013-07-19 12:15:00,64.12,64.25,64.11,64.25,13500.0,58.049,58.1667,58.04,58.1667,13500.0
2013-07-19 12:20:00,64.24,64.24,64.17,64.22,13100.0,58.1577,58.1577,58.0943,58.1396,13100.0
2013-07-19 12:25:00,64.24,64.27,64.22,64.22,8600.0,58.1577,58.1848,58.1396,58.1396,8600.0
2013-07-19 12:30:00,64.21,64.26,64.2,64.2,11500.0,58.1305,58.1758,58.1215,58.1215,11500.0
2013-07-19 12:35:00,64.2,64.27,64.16,64.27,12700.0,58.1215,58.1848,58.0852,58.1848,12700.0
2013-07-19 12:40:00,64.27,64.29,64.24,64.25,6500.0,58.1848,58.2029,58.1577,58.1667,6500.0
2013-07-19 12:45:00,64.27,64.3,64.25,64.26,6500.0,58.1848,58.212,58.1667,58.1758,6500.0
2013-07-19 12:50:00,64.25,64.3,64.25,64.3,11000.0,58.1667,58.212,58.1667,58.212,11000.0
2013-07-19 12:55:00,64.3,64.35,64.25,64.31,34700.0,58.212,58.2573,58.1667,58.221,34700.0
2013-07-19 13:00:00,64.31,64.38,64.3,64.33,16400.0,58.221,58.2844,58.212,58.2392,16400.0
2013-07-19 13:05:00,64.33,64.33,64.28,64.3,8400.0,58.2392,58.2392,58.1939,58.212,8400.0
2013-07-19 13:10:00,64.29,64.32,64.26,64.31,16500.0,58.2029,58.2301,58.1758,58.221,16500.0
2013-07-19 13:15:00,64.32,64.33,64.26,64.31,32300.0,58.2301,58.2392,58.1758,58.221,32300.0
2013-07-19 13:20:00,64.31,64.34,64.25,64.31,28800.0,58.221,58.2482,58.1667,58.221,28800.0
2013-07-19 13:25:00,64.3,64.3,64.2,64.2,7300.0,58.212,58.212,58.1215,58.1215,7300.0
2013-07-19 13:30:00,64.19,64.22,64.14,64.22,22400.0,58.1124,58.1396,58.0671,58.1396,22400.0
2013-07-19 13:35:00,64.24,64.27,64.21,64.25,15600.0,58.1577,58.1848,58.1305,58.1667,15600.0
2013-07-19 13:40:00,64.25,64.3,64.24,64.3,23200.0,58.1667,58.212,58.1577,58.212,23200.0
2013-07-19 13:45:00,64.3,64.31,64.26,64.27,19000.0,58.212,58.221,58.1758,58.1848,19000.0
2013-07-19 13:50:00,64.26,64.26,64.23,64.24,11600.0,58.1758,58.1758,58.1486,58.1577,11600.0
2013-07-19 13:55:00,64.23,64.25,64.21,64.21,13200.0,58.1486,58.1667,58.1305,58.1305,13200.0
2013-07-19 14:00:00,64.21,64.21,64.18,64.19,19100.0,58.1305,58.1305,58.1034,58.1124,19100.0
2013-07-19 14:05:00,64.2,64.26,64.2,64.26,17700.0,58.1215,58.1758,58.1215,58.1758,17700.0
2013-07-19 14:10:00,64.26,64.27,64.2,64.2,15600.0,58.1758,58.1848,58.1215,58.1215,15600.0
2013-07-19 14:15:00,64.21,64.21,64.16,64.17,14800.0,58.1305,58.1305,58.0852,58.0943,14800.0
2013-07-19 14:20:00,64.17,64.2,64.16,64.16,15500.0,58.0943,58.1215,58.0852,58.0852,15500.0
2013-07-19 14:25:00,64.15,64.25,64.14,64.23,19700.0,58.0762,58.1667,58.0671,58.1486,19700.0
2013-07-19 14:30:00,64.24,64.24,64.22,64.23,8300.0,58.1577,58.1577,58.1396,58.1486,8300.0
2013-07-19 14:35:00,64.22,64.22,64.11,64.11,18800.0,58.1396,58.1396,58.04,58.04,18800.0
2013-07-19 14:40:00,64.12,64.16,64.11,64.15,25200.0,58.049,58.0852,58.04,58.0762,25200.0
2013-07-19 14:45:00,64.14,64.2,64.14,64.17,13500.0,58.0671,58.1215,58.0671,58.0943,13500.0
2013-07-19 14:50:00,64.17,64.17,64.09,64.09,9100.0,58.0943,58.0943,58.0219,58.0219,9100.0
2013-07-19 14:55:00,64.1,64.1,64.05,64.06,34800.0,58.0309,58.0309,57.9857,57.9947,34800.0
2013-07-19 15:00:00,64.07,64.11,64.07,64.08,29700.0,58.0038,58.04,58.0038,58.0128,29700.0
2013-07-19 15:05:00,64.09,64.09,64.0,64.01,35600.0,58.0219,58.0219,57.9404,57.9495,35600.0
2013-07-19 15:10:00,64.01,64.01,63.99,63.99,24500.0,57.9495,57.9495,57.9313,57.9313,24500.0
2013-07-19 15:15:00,64.0,64.01,63.94,63.99,26900.0,57.9404,57.9495,57.8861,57.9313,26900.0
2013-07-19 15:20:00,63.99,64.01,63.98,63.99,31600.0,57.9313,57.9495,57.9223,57.9313,31600.0
2013-07-19 15:25:00,64.0,64.0,63.96,63.99,21700.0,57.9404,57.9404,57.9042,57.9313,21700.0
2013-07-19 15:30:00,63.99,64.02,63.99,64.01,28100.0,57.9313,57.9585,57.9313,57.9495,28100.0
2013-07-19 15:35:00,64.0,64.01,63.97,64.0,33600.0,57.9404,57.9495,57.9132,57.9404,33600.0
2013-07-19 15:40:00,64.0,64.1,64.0,64.08,31200.0,57.9404,58.0309,57.9404,58.0128,31200.0
2013-07-19 15:45:00,64.09,64.09,63.96,64.0,39700.0,58.0219,58.0219,57.9042,57.9404,39700.0
2013-07-19 15:50:00,64.0,64.05,64.0,64.05,51200.0,57.9404,57.9857,57.9404,57.9857,51200.0
2013-07-19 15:55:00,64.05,64.08,64.03,64.08,188200.0,57.9857,58.0128,57.9676,58.0128,188200.0
2013-07-22 09:30:00,64.4,64.51,64.23,64.51,89000.0,58.3025,58.4021,58.1486,58.4021,89000.0
2013-07-22 09:35:00,64.59,64.71,64.57,64.59,9500.0,58.4745,58.5832,58.4564,58.4745,9500.0
2013-07-22 09:40:00,64.57,64.57,64.36,64.42,14400.0,58.4564,58.4564,58.2663,58.3206,14400.0
2013-07-22 09:45:00,64.46,64.46,64.29,64.33,19200.0,58.3568,58.3568,58.2029,58.2392,19200.0
2013-07-22 09:50:00,64.35,64.45,64.35,64.39,13800.0,58.2573,58.3478,58.2573,58.2935,13800.0
2013-07-22 09:55:00,64.39,64.43,64.35,64.38,15600.0,58.2935,58.3297,58.2573,58.2844,15600.0
2013-07-22 10:00:00,64.4,64.46,64.34,64.38,11800.0,58.3025,58.3568,58.2482,58.2844,11800.0
2013-07-22 10:05:00,64.38,64.5,64.36,64.41,22400.0,58.2844,58.3931,58.2663,58.3116,22400.0
2013-07-22 10:10:00,64.42,64.5,64.36,64.37,31600.0,58.3206,58.3931,58.2663,58.2754,31600.0
2013-07-22 10:15:00,64.38,64.45,64.34,64.36,13100.0,58.2844,58.3478,58.2482,58.2663,13100.0
2013-07-22 10:20:00,64.38,64.48,64.38,64.41,13600.0,58.2844,58.375,58.2844,58.3116,13600.0
2013-07-22 10:25:00,64.41,64.45,64.37,64.42,8700.0,58.3116,58.3478,58.2754,58.3206,8700.0
2013-07-22 10:30:00,64.41,64.49,64.41,64.43,7400.0,58.3116,58.384,58.3116,58.3297,7400.0
2013-07-22 10:35:00,64.43,64.48,64.41,64.44,17900.0,58.3297,58.375,58.3116,58.3387,17900.0
2013-07-22 10:40:00,64.46,64.49,64.44,64.47,9300.0,58.3568,58.384,58.3387,58.3659,9300.0
2013-07-22 10:45:00,64.48,64.5,64.39,64.39,12400.0,58.375,58.3931,58.2935,58.2935,12400.0
2013-07-22 10:50:00,64.38,64.45,64.35,64.45,18600.0,58.2844,58.3478,58.2573,58.3478,18600.0
2013-07-22 10:55:00,64.44,64.56,64.44,64.55,9100.0,58.3387,58.4474,58.3387,58.4383,9100.0
2013-07-22 11:00:00,64.55,64.6,64.53,64.59,5000.0,58.4383,58.4836,58.4202,58.4745,5000.0
2013-07-22 11:05:00,64.6,64.61,64.56,64.58,19700.0,58.4836,58.4926,58.4474,58.4655,19700.0
2013-07-22 11:10:00,64.58,64.61,64.57,64.59,6200.0,58.4655,58.4926,58.4564,58.4745,6200.0
2013-07-22 11:15:00,64.6,64.61,64.51,64.55,28300.0,58.4836,58.4926,58.4021,58.4383,28300.0
2013-07-22 11:20:00,64.54,64.55,64.48,64.49,23200.0,58.4293,58.4383,58.375,58.384,23200.0
2013-07-22 11:25:00,64.5,64.6,64.5,64.58,6300.0,58.3931,58.4836,58.3931,58.4655,6300.0
2013-07-22 11:30:00,64.58,64.6,64.55,64.59,6700.0,58.4655,58.4836,58.4383,58.4745,6700.0
2013-07-22 11:35:00,64.59,64.61,64.58,64.58,6000.0,58.4745,58.4926,58.4655,58.4655,6000.0
2013-07-22 11:40:00,64.6,64.61,64.55,64.56,7300.0,58.4836,58.4926,58.4383,58.4474,7300.0
2013-07-22 11:45:00,64.55,64.55,64.41,64.41,8800.0,58.4383,58.4383,58.3116,58.3116,8800.0
2013-07-22 11:50:00,64.42,64.42,64.28,64.29,8900.0,58.3206,58.3206,58.1939,58.2029,8900.0
2013-07-22 11:55:00,64.3,64.3,64.19,64.2,8100.0,58.212,58.212,58.1124,58.1215,8100.0
2013-07-22 12:00:00,64.19,64.24,64.19,64.24,8200.0,58.1124,58.1577,58.1124,58.1577,8200.0
2013-07-22 12:05:00,64.24,64.3,64.23,64.27,7200.0,58.1577,58.212,58.1486,58.1848,7200.0
2013-07-22 12:10:00,64.28,64.28,64.21,64.22,3900.0,58.1939,58.1939,58.1305,58.1396,3900.0
2013-07-22 12:15:00,64.21,64.21,64.16,64.17,8300.0,58.1305,58.1305,58.0852,58.0943,8300.0
2013-07-22 12:20:00,64.17,64.25,64.16,64.25,11500.0,58.0943,58.1667,58.0852,58.1667,11500.0
2013-07-22 12:25:00,64.25,64.3,64.23,64.26,11200.0,58.1667,58.212,58.1486,58.1758,11200.0
2013-07-22 12:30:00,64.27,64.28,64.24,64.24,6800.0,58.1848,58.1939,58.1577,58.1577,6800.0
2013-07-22 12:35:00,64.23,64.27,64.23,64.26,12100.0,58.1486,58.1848,58.1486,58.1758,12100.0
2013-07-22 12:40:00,64.27,64.32,64.24,64.32,15500.0,58.1848,58.2301,58.1577,58.2301,15500.0
2013-07-22 12:45:00,64.33,64.34,64.3,64.32,8100.0,58.2392,58.2482,58.212,58.2301,8100.0
2013-07-22 12:50:00,64.33,64.36,64.29,64.3,13200.0,58.2392,58.2663,58.2029,58.212,13200.0
2013-07-22 12:55:00,64.3,64.3,64.22,64.23,9300.0,58.212,58.212,58.1396,58.1486,9300.0
2013-07-22 13:00:00,64.23,64.24,64.22,64.22,8200.0,58.1486,58.1577,58.1396,58.1396,8200.0
2013-07-22 13:05:00,64.22,64.22,64.16,64.16,7100.0,58.1396,58.1396,58.0852,58.0852,7100.0
2013-07-22 13:10:00,64.16,64.16,64.1,64.12,14000.0,58.0852,58.0852,58.0309,58.049,14000.0
2013-07-22 13:15:00,64.12,64.13,64.05,64.05,9000.0,58.049,58.0581,57.9857,57.9857,9000.0
2013-07-22 13:20:00,64.07,64.07,64.02,64.03,5700.0,58.0038,58.0038,57.9585,57.9676,5700.0
2013-07-22 13:25:00,64.03,64.1,64.02,64.09,13000.0,57.9676,58.0309,57.9585,58.0219,13000.0
2013-07-22 13:30:00,64.09,64.11,64.08,64.11,4600.0,58.0219,58.04,58.0128,58.04,4600.0
2013-07-22 13:35:00,64.1,64.16,64.09,64.16,29100.0,58.0309,58.0852,58.0219,58.0852,29100.0
2013-07-22 13:40:00,64.16,64.17,64.13,64.16,12500.0,58.0852,58.0943,58.0581,58.0852,12500.0
2013-07-22 13:45:00,64.17,64.2,64.17,64.19,4600.0,58.0943,58.1215,58.0943,58.1124,4600.0
2013-07-22 13:50:00,64.2,64.27,64.2,64.27,4200.0,58.1215,58.1848,58.1215,58.1848,4200.0
2013-07-22 13:55:00,64.28,64.36,64.27,64.36,9700.0,58.1939,58.2663,58.1848,58.2663,9700.0
2013-07-22 14:00:00,64.36,64.36,64.34,64.36,8700.0,58.2663,58.2663,58.2482,58.2663,8700.0
2013-07-22 14:05:00,64.37,64.38,64.35,64.38,7000.0,58.2754,58.2844,58.2573,58.2844,7000.0
2013-07-22 14:10:00,64.38,64.45,64.38,64.42,12100.0,58.2844,58.3478,58.2844,58.3206,12100.0
2013-07-22 14:15:00,64.42,64.44,64.38,64.38,9800.0,58.3206,58.3387,58.2844,58.2844,9800.0
2013-07-22 14:20:00,64.38,64.4,64.35,64.35,5200.0,58.2844,58.3025,58.2573,58.2573,5200.0
2013-07-22 14:25:00,64.35,64.35,64.33,64.33,3800.0,58.2573,58.2573,58.2392,58.2392,3800.0
2013-07-22 14:30:00,64.34,64.41,64.34,64.4,8700.0,58.2482,58.3116,58.2482,58.3025,8700.0
2013-07-22 14:35:00,64.4,64.45,64.4,64.42,7200.0,58.3025,58.3478,58.3025,58.3206,7200.0
2013-07-22 14:40:00,64.41,64.47,64.41,64.47,12100.0,58.3116,58.3659,58.3116,58.3659,12100.0
2013-07-22 14:45:00,64.49,64.51,64.46,64.47,6000.0,58.384,58.4021,58.3568,58.3659,6000.0
2013-07-22 14:50:00,64.46,64.49,64.44,64.49,7800.0,58.3568,58.384,58.3387,58.384,7800.0
2013-07-22 14:55:00,64.48,64.48,64.45,64.48,12600.0,58.375,58.375,58.3478,58.375,12600.0
2013-07-22 15:00:00,64.47,64.51,64.47,64.5,8300.0,58.3659,58.4021,58.3659,58.3931,8300.0
2013-07-22 15:05:00,64.5,64.5,64.43,64.44,7300.0,58.3931,58.3931,58.3297,58.3387,7300.0
2013-07-22 15:10:00,64.44,64.48,64.44,64.48,6100.0,58.3387,58.375,58.3387,58.375,6100.0
2013-07-22 15:15:00,64.48,64.48,64.44,64.47,15300.0,58.375,58.375,58.3387,58.3659,15300.0
2013-07-22 15:20:00,64.47,64.5,64.47,64.5,5700.0,58.3659,58.3931,58.3659,58.3931,5700.0
2013-07-22 15:25:00,64.5,64.5,64.48,64.48,8400.0,58.3931,58.3931,58.375,58.375,8400.0
2013-07-22 15:30:00,64.47,64.49,64.42,64.42,13100.0,58.3659,58.384,58.3206,58.3206,13100.0
2013-07-22 15:35:00,64.43,64.43,64.32,64.34,16300.0,58.3297,58.3297,58.2301,58.2482,16300.0
2013-07-22 15:40:00,64.33,64.43,64.33,64.42,12900.0,58.2392,58.3297,58.2392,58.3206,12900.0
2013-07-22 15:45:00,64.41,64.42,64.33,64.34,29200.0,58.3116,58.3206,58.2392,58.2482,29200.0
2013-07-22 15:50:00,64.34,64.37,64.34,64.35,34700.0,58.2482,58.2754,58.2482,58.2573,34700.0
2013-07-22 15:55:00,64.35,64.41,64.35,64.41,62400.0,58.2573,58.3116,58.2573,58.3116,62400.0
2013-07-23 09:30:00,65.24,65.24,64.36,64.46,26200.0,59.063,59.063,58.2663,58.3568,26200.0
2013-07-23 09:35:00,64.47,64.52,64.38,64.4,14200.0,58.3659,58.4112,58.2844,58.3025,14200.0
2013-07-23 09:40:00,64.41,64.53,64.41,64.48,8200.0,58.3116,58.4202,58.3116,58.375,8200.0
2013-07-23 09:45:00,64.51,64.57,64.41,64.44,13700.0,58.4021,58.4564,58.3116,58.3387,13700.0
2013-07-23 09:50:00,64.44,64.44,64.26,64.27,6900.0,58.3387,58.3387,58.1758,58.1848,6900.0
2013-07-23 09:55:00,64.29,64.41,64.21,64.28,10400.0,58.2029,58.3116,58.1305,58.1939,10400.0
2013-07-23 10:00:00,64.3,64.37,64.26,64.29,10100.0,58.212,58.2754,58.1758,58.2029,10100.0
2013-07-23 10:05:00,64.28,64.28,64.15,64.17,7600.0,58.1939,58.1939,58.0762,58.0943,7600.0
2013-07-23 10:10:00,64.17,64.17,64.11,64.15,10900.0,58.0943,58.0943,58.04,58.0762,10900.0
2013-07-23 10:15:00,64.16,64.27,64.14,64.27,9000.0,58.0852,58.1848,58.0671,58.1848,9000.0
2013-07-23 10:20:00,64.27,64.27,64.09,64.09,8200.0,58.1848,58.1848,58.0219,58.0219,8200.0
2013-07-23 10:25:00,64.09,64.16,64.05,64.16,10500.0,58.0219,58.0852,57.9857,58.0852,10500.0
2013-07-23 10:30:00,64.15,64.18,64.1,64.18,12400.0,58.0762,58.1034,58.0309,58.1034,12400.0
2013-07-23 10:35:00,64.18,64.18,64.08,64.08,19100.0,58.1034,58.1034,58.0128,58.0128,19100.0
2013-07-23 10:40:00,64.08,64.16,64.06,64.14,11400.0,58.0128,58.0852,57.9947,58.0671,11400.0
2013-07-23 10:45:00,64.15,64.24,64.12,64.21,17400.0,58.0762,58.1577,58.049,58.1305,17400.0
2013-07-23 10:50:00,64.2,64.22,64.12,64.22,14600.0,58.1215,58.1396,58.049,58.1396,14600.0
2013-07-23 10:55:00,64.23,64.31,64.22,64.25,5500.0,58.1486,58.221,58.1396,58.1667,5500.0
2013-07-23 11:00:00,64.24,64.27,64.21,64.27,9200.0,58.1577,58.1848,58.1305,58.1848,9200.0
2013-07-23 11:05:00,64.26,64.34,64.25,64.29,10000.0,58.1758,58.2482,58.1667,58.2029,10000.0
2013-07-23 11:10:00,64.3,64.31,64.26,64.26,3100.0,58.212,58.221,58.1758,58.1758,3100.0
2013-07-23 11:15:00,64.27,64.28,64.26,64.27,9800.0,58.1848,58.1939,58.1758,58.1848,9800.0
2013-07-23 11:20:00,64.26,64.27,64.24,64.25,6600.0,58.1758,58.1848,58.1577,58.1667,6600.0
2013-07-23 11:25:00,64.25,64.27,64.23,64.27,6400.0,58.1667,58.1848,58.1486,58.1848,6400.0
2013-07-23 11:30:00,64.27,64.28,64.24,64.25,3700.0,58.1848,58.1939,58.1577,58.1667,3700.0
2013-07-23 11:35:00,64.22,64.26,64.2,64.23,23300.0,58.1396,58.1758,58.1215,58.1486,23300.0
2013-07-23 11:40:00,64.21,64.21,64.18,64.19,4500.0,58.1305,58.1305,58.1034,58.1124,4500.0
2013-07-23 11:45:00,64.18,64.21,64.18,64.21,8200.0,58.1034,58.1305,58.1034,58.1305,8200.0
2013-07-23 11:50:00,64.2,64.21,64.19,64.2,3500.0,58.1215,58.1305,58.1124,58.1215,3500.0
2013-07-23 11:55:00,64.19,64.23,64.17,64.17,6800.0,58.1124,58.1486,58.0943,58.0943,6800.0
2013-07-23 12:00:00,64.18,64.19,64.12,64.12,7100.0,58.1034,58.1124,58.049,58.049,7100.0
2013-07-23 12:05:00,64.13,64.19,64.13,64.16,17600.0,58.0581,58.1124,58.0581,58.0852,17600.0
2013-07-23 12:10:00,64.17,64.17,64.15,64.16,4300.0,58.0943,58.0943,58.0762,58.0852,4300.0
2013-07-23 12:15:00,64.16,64.18,64.15,64.17,3700.0,58.0852,58.1034,58.0762,58.0943,3700.0
2013-07-23 12:20:00,64.17,64.19,64.15,64.15,8200.0,58.0943,58.1124,58.0762,58.0762,8200.0
2013-07-23 12:25:00,64.17,64.18,64.14,64.15,9800.0,58.0943,58.1034,58.0671,58.0762,9800.0
2013-07-23 12:30:00,64.15,64.16,64.12,64.13,7800.0,58.0762,58.0852,58.049,58.0581,7800.0
2013-07-23 12:35:00,64.12,64.21,64.11,64.21,10900.0,58.049,58.1305,58.04,58.1305,10900.0
2013-07-23 12:40:00,64.2,64.23,64.16,64.16,9900.0,58.1215,58.1486,58.0852,58.0852,9900.0
2013-07-23 12:45:00,64.15,64.16,64.13,64.15,8600.0,58.0762,58.0852,58.0581,58.0762,8600.0
2013-07-23 12:50:00,64.15,64.16,64.13,64.14,18800.0,58.0762,58.0852,58.0581,58.0671,18800.0
2013-07-23 12:55:00,64.14,64.14,64.03,64.04,8800.0,58.0671,58.0671,57.9676,57.9766,8800.0
2013-07-23 13:00:00,64.04,64.06,64.04,64.04,5700.0,57.9766,57.9947,57.9766,57.9766,5700.0
2013-07-23 13:05:00,64.04,64.12,64.03,64.12,12700.0,57.9766,58.049,57.9676,58.049,12700.0
2013-07-23 13:10:00,64.11,64.12,64.07,64.09,9200.0,58.04,58.049,58.0038,58.0219,9200.0
2013-07-23 13:15:00,64.09,64.15,64.08,64.14,5100.0,58.0219,58.0762,58.0128,58.0671,5100.0
2013-07-23 13:20:00,64.14,64.14,64.1,64.1,10300.0,58.0671,58.0671,58.0309,58.0309,10300.0
2013-07-23 13:25:00,64.09,64.1,64.06,64.08,12200.0,58.0219,58.0309,57.9947,58.0128,12200.0
2013-07-23 13:30:00,64.09,64.09,64.05,64.05,7400.0,58.0219,58.0219,57.9857,57.9857,7400.0
2013-07-23 13:35:00,64.05,64.05,64.0,64.0,16100.0,57.9857,57.9857,57.9404,57.9404,16100.0
2013-07-23 13:40:00,64.0,64.0,63.92,63.92,27700.0,57.9404,57.9404,57.868,57.868,27700.0
2013-07-23 13:45:00,63.93,63.99,63.93,63.93,12200.0,57.877,57.9313,57.877,57.877,12200.0
2013-07-23 13:50:00,63.92,64.0,63.92,63.98,10800.0,57.868,57.9404,57.868,57.9223,10800.0
2013-07-23 13:55:00,63.99,63.99,63.89,63.91,26400.0,57.9313,57.9313,57.8408,57.8589,26400.0
2013-07-23 14:00:00,63.92,63.98,63.91,63.95,14700.0,57.868,57.9223,57.8589,57.8951,14700.0
2013-07-23 14:05:00,63.96,63.96,63.9,63.92,14100.0,57.9042,57.9042,57.8499,57.868,14100.0
2013-07-23 14:10:00,63.91,63.92,63.86,63.88,15500.0,57.8589,57.868,57.8137,57.8318,15500.0
2013-07-23 14:15:00,63.88,63.94,63.84,63.94,9900.0,57.8318,57.8861,57.7955,57.8861,9900.0
2013-07-23 14:20:00,63.94,63.94,63.83,63.83,16800.0,57.8861,57.8861,57.7865,57.7865,16800.0
2013-07-23 14:25:00,63.84,63.87,63.82,63.87,8500.0,57.7955,57.8227,57.7774,57.8227,8500.0
2013-07-23 14:30:00,63.86,63.88,63.86,63.88,21700.0,57.8137,57.8318,57.8137,57.8318,21700.0
2013-07-23 14:35:00,63.88,63.88,63.82,63.84,27700.0,57.8318,57.8318,57.7774,57.7955,27700.0
2013-07-23 14:40:00,63.83,63.88,63.81,63.88,13300.0,57.7865,57.8318,57.7684,57.8318,13300.0
2013-07-23 14:45:00,63.88,63.88,63.83,63.85,15900.0,57.8318,57.8318,57.7865,57.8046,15900.0
2013-07-23 14:50:00,63.84,63.85,63.81,63.81,13600.0,57.7955,57.8046,57.7684,57.7684,13600.0
2013-07-23 14:55:00,63.82,63.86,63.82,63.83,14900.0,57.7774,57.8137,57.7774,57.7865,14900.0
2013-07-23 15:00:00,63.83,63.83,63.8,63.83,15900.0,57.7865,57.7865,57.7593,57.7865,15900.0
2013-07-23 15:05:00,63.83,63.9,63.82,63.9,18700.0,57.7865,57.8499,57.7774,57.8499,18700.0
2013-07-23 15:10:00,63.9,63.9,63.83,63.84,16600.0,57.8499,57.8499,57.7865,57.7955,16600.0
2013-07-23 15:15:00,63.84,63.85,63.81,63.82,15700.0,57.7955,57.8046,57.7684,57.7774,15700.0
2013-07-23 15:20:00,63.83,63.84,63.82,63.84,17900.0,57.7865,57.7955,57.7774,57.7955,17900.0
2013-07-23 15:25:00,63.84,63.84,63.8,63.83,11500.0,57.7955,57.7955,57.7593,57.7865,11500.0
2013-07-23 15:30:00,63.82,63.86,63.82,63.86,19300.0,57.7774,57.8137,57.7774,57.8137,19300.0
2013-07-23 15:35:00,63.85,63.86,63.81,63.81,18700.0,57.8046,57.8137,57.7684,57.7684,18700.0
2013-07-23 15:40:00,63.81,63.82,63.75,63.75,25800.0,57.7684,57.7774,57.7141,57.7141,25800.0
2013-07-23 15:45:00,63.75,63.75,63.68,63.69,39000.0,57.7141,57.7141,57.6507,57.6597,39000.0
2013-07-23 15:50:00,63.69,63.72,63.65,63.65,72100.0,57.6597,57.6869,57.6235,57.6235,72100.0
2013-07-23 15:55:00,63.65,63.77,63.65,63.77,130600.0,57.6235,57.7322,57.6235,57.7322,130600.0
2013-07-24 09:30:00,64.19,64.58,64.19,64.58,51600.0,58.1124,58.4655,58.1124,58.4655,51600.0
2013-07-24 09:35:00,64.6,64.65,64.46,64.46,62400.0,58.4836,58.5289,58.3568,58.3568,62400.0
2013-07-24 09:40:00,64.45,64.45,64.27,64.28,24800.0,58.3478,58.3478,58.1848,58.1939,24800.0
2013-07-24 09:45:00,64.26,64.43,64.26,64.43,21700.0,58.1758,58.3297,58.1758,58.3297,21700.0
2013-07-24 09:50:00,64.41,64.42,64.24,64.3,8600.0,58.3116,58.3206,58.1577,58.212,8600.0
2013-07-24 09:55:00,64.31,64.31,64.15,64.17,13400.0,58.221,58.221,58.0762,58.0943,13400.0
2013-07-24 10:00:00,64.17,64.23,64.03,64.06,17700.0,58.0943,58.1486,57.9676,57.9947,17700.0
2013-07-24 10:05:00,64.09,64.23,64.04,64.04,8700.0,58.0219,58.1486,57.9766,57.9766,8700.0
2013-07-24 10:10:00,64.04,64.05,63.94,64.0,13800.0,57.9766,57.9857,57.8861,57.9404,13800.0
2013-07-24 10:15:00,64.01,64.08,64.01,64.05,13700.0,57.9495,58.0128,57.9495,57.9857,13700.0
2013-07-24 10:20:00,64.05,64.13,64.05,64.08,7800.0,57.9857,58.0581,57.9857,58.0128,7800.0
2013-07-24 10:25:00,64.08,64.15,64.01,64.14,11700.0,58.0128,58.0762,57.9495,58.0671,11700.0
2013-07-24 10:30:00,64.15,64.18,64.11,64.14,10000.0,58.0762,58.1034,58.04,58.0671,10000.0
2013-07-24 10:35:00,64.14,64.16,64.08,64.11,13300.0,58.0671,58.0852,58.0128,58.04,13300.0
2013-07-24 10:40:00,64.13,64.18,64.13,64.18,5000.0,58.0581,58.1034,58.0581,58.1034,5000.0
2013-07-24 10:45:00,64.19,64.21,64.13,64.13,5200.0,58.1124,58.1305,58.0581,58.0581,5200.0
2013-07-24 10:50:00,64.13,64.14,64.04,64.08,7600.0,58.0581,58.0671,57.9766,58.0128,7600.0
2013-07-24 10:55:00,64.09,64.1,64.06,64.06,3300.0,58.0219,58.0309,57.9947,57.9947,3300.0
2013-07-24 11:00:00,64.06,64.06,64.04,64.05,3900.0,57.9947,57.9947,57.9766,57.9857,3900.0
2013-07-24 11:05:00,64.04,64.06,64.0,64.0,4500.0,57.9766,57.9947,57.9404,57.9404,4500.0
2013-07-24 11:10:00,64.0,64.01,63.91,63.91,21400.0,57.9404,57.9495,57.8589,57.8589,21400.0
2013-07-24 11:15:00,63.92,63.92,63.87,63.88,14800.0,57.868,57.868,57.8227,57.8318,14800.0
2013-07-24 11:20:00,63.88,63.92,63.87,63.89,9800.0,57.8318,57.868,57.8227,57.8408,9800.0
2013-07-24 11:25:00,63.9,64.0,63.9,63.94,16500.0,57.8499,57.9404,57.8499,57.8861,16500.0
2013-07-24 11:30:00,63.94,64.01,63.94,63.96,15000.0,57.8861,57.9495,57.8861,57.9042,15000.0
2013-07-24 11:35:00,63.96,64.0,63.87,63.9,22400.0,57.9042,57.9404,57.8227,57.8499,22400.0
2013-07-24 11:40:00,63.9,63.98,63.9,63.98,5600.0,57.8499,57.9223,57.8499,57.9223,5600.0
2013-07-24 11:45:00,63.97,63.97,63.87,63.87,12700.0,57.9132,57.9132,57.8227,57.8227,12700.0
2013-07-24 11:50:00,63.88,63.94,63.88,63.91,4900.0,57.8318,57.8861,57.8318,57.8589,4900.0
2013-07-24 11:55:00,63.91,63.92,63.89,63.89,5800.0,57.8589,57.868,57.8408,57.8408,5800.0
2013-07-24 12:00:00,63.9,63.94,63.9,63.94,6400.0,57.8499,57.8861,57.8499,57.8861,6400.0
2013-07-24 12:05:00,63.94,63.98,63.91,63.91,10400.0,57.8861,57.9223,57.8589,57.8589,10400.0
2013-07-24 12:10:00,63.9,63.96,63.79,63.79,11500.0,57.8499,57.9042,57.7503,57.7503,11500.0
2013-07-24 12:15:00,63.82,63.82,63.75,63.76,13400.0,57.7774,57.7774,57.7141,57.7231,13400.0
2013-07-24 12:20:00,63.78,63.79,63.73,63.74,16600.0,57.7412,57.7503,57.696,57.705,16600.0
2013-07-24 12:25:00,63.73,63.73,63.68,63.71,16700.0,57.696,57.696,57.6507,57.6779,16700.0
2013-07-24 12:30:00,63.72,63.72,63.65,63.66,15700.0,57.6869,57.6869,57.6235,57.6326,15700.0
2013-07-24 12:35:00,63.66,63.71,63.66,63.67,22000.0,57.6326,57.6779,57.6326,57.6416,22000.0
2013-07-24 12:40:00,63.67,63.69,63.66,63.69,11600.0,57.6416,57.6597,57.6326,57.6597,11600.0
2013-07-24 12:45:00,63.69,63.7,63.65,63.7,15800.0,57.6597,57.6688,57.6235,57.6688,15800.0
2013-07-24 12:50:00,63.7,63.7,63.61,63.61,11700.0,57.6688,57.6688,57.5873,57.5873,11700.0
2013-07-24 12:55:00,63.62,63.62,63.55,63.56,20700.0,57.5964,57.5964,57.533,57.5421,20700.0
2013-07-24 13:00:00,63.56,63.63,63.55,63.58,26300.0,57.5421,57.6054,57.533,57.5602,26300.0
2013-07-24 13:05:00,63.59,63.62,63.56,63.6,20800.0,57.5692,57.5964,57.5421,57.5783,20800.0
2013-07-24 13:10:00,63.6,63.62,63.57,63.59,13100.0,57.5783,57.5964,57.5511,57.5692,13100.0
2013-07-24 13:15:00,63.58,63.61,63.56,63.58,12600.0,57.5602,57.5873,57.5421,57.5602,12600.0
2013-07-24 13:20:00,63.59,63.61,63.54,63.56,8500.0,57.5692,57.5873,57.524,57.5421,8500.0
2013-07-24 13:25:00,63.56,63.61,63.53,63.54,17900.0,57.5421,57.5873,57.5149,57.524,17900.0
2013-07-24 13:30:00,63.55,63.58,63.54,63.58,7400.0,57.533,57.5602,57.524,57.5602,7400.0
2013-07-24 13:35:00,63.58,63.59,63.53,63.59,13600.0,57.5602,57.5692,57.5149,57.5692,13600.0
2013-07-24 13:40:00,63.59,63.59,63.51,63.52,14700.0,57.5692,57.5692,57.4968,57.5058,14700.0
2013-07-24 13:45:00,63.54,63.56,63.54,63.54,8500.0,57.524,57.5421,57.524,57.524,8500.0
2013-07-24 13:50:00,63.55,63.56,63.52,63.53,14000.0,57.533,57.5421,57.5058,57.5149,14000.0
2013-07-24 13:55:00,63.52,63.55,63.51,63.55,14100.0,57.5058,57.533,57.4968,57.533,14100.0
2013-07-24 14:00:00,63.55,63.56,63.52,63.54,19600.0,57.533,57.5421,57.5058,57.524,19600.0
2013-07-24 14:05:00,63.54,63.55,63.49,63.51,21400.0,57.524,57.533,57.4787,57.4968,21400.0
2013-07-24 14:10:00,63.5,63.51,63.48,63.48,12000.0,57.4877,57.4968,57.4696,57.4696,12000.0
2013-07-24 14:15:00,63.49,63.51,63.48,63.48,24900.0,57.4787,57.4968,57.4696,57.4696,24900.0
2013-07-24 14:20:00,63.49,63.51,63.48,63.48,9600.0,57.4787,57.4968,57.4696,57.4696,9600.0
2013-07-24 14:25:00,63.49,63.49,63.46,63.47,15400.0,57.4787,57.4787,57.4515,57.4606,15400.0
2013-07-24 14:30:00,63.46,63.48,63.45,63.46,28300.0,57.4515,57.4696,57.4425,57.4515,28300.0
2013-07-24 14:35:00,63.45,63.46,63.39,63.41,36900.0,57.4425,57.4515,57.3882,57.4063,36900.0
2013-07-24 14:40:00,63.41,63.43,63.39,63.39,27800.0,57.4063,57.4244,57.3882,57.3882,27800.0
2013-07-24 14:45:00,63.39,63.4,63.35,63.37,29600.0,57.3882,57.3972,57.3519,57.37,29600.0
2013-07-24 14:50:00,63.37,63.4,63.35,63.36,19000.0,57.37,57.3972,57.3519,57.361,19000.0
2013-07-24 14:55:00,63.36,63.4,63.33,63.33,43800.0,57.361,57.3972,57.3338,57.3338,43800.0
2013-07-24 15:00:00,63.34,63.34,63.25,63.28,77200.0,57.3429,57.3429,57.2614,57.2886,77200.0
2013-07-24 15:05:00,63.28,63.29,63.25,63.27,29500.0,57.2886,57.2976,57.2614,57.2795,29500.0
2013-07-24 15:10:00,63.27,63.28,63.15,63.15,73500.0,57.2795,57.2886,57.1709,57.1709,73500.0
2013-07-24 15:15:00,63.15,63.23,63.14,63.18,64900.0,57.1709,57.2433,57.1618,57.198,64900.0
2013-07-24 15:20:00,63.18,63.25,63.18,63.19,37500.0,57.198,57.2614,57.198,57.2071,37500.0
2013-07-24 15:25:00,63.2,63.2,63.12,63.18,77100.0,57.2161,57.2161,57.1437,57.198,77100.0
2013-07-24 15:30:00,63.19,63.25,63.19,63.23,37900.0,57.2071,57.2614,57.2071,57.2433,37900.0
2013-07-24 15:35:00,63.23,63.25,63.16,63.16,64600.0,57.2433,57.2614,57.1799,57.1799,64600.0
2013-07-24 15:40:00,63.15,63.2,63.14,63.15,63400.0,57.1709,57.2161,57.1618,57.1709,63400.0
2013-07-24 15:45:00,63.15,63.16,63.1,63.11,47600.0,57.1709,57.1799,57.1256,57.1347,47600.0
2013-07-24 15:50:00,63.1,63.11,63.06,63.07,84600.0,57.1256,57.1347,57.0894,57.0985,84600.0
2013-07-24 15:55:00,63.07,63.11,63.06,63.1,106100.0,57.0985,57.1347,57.0894,57.1256,106100.0
2013-07-25 09:30:00,63.26,63.27,63.04,63.09,42100.0,57.2705,57.2795,57.0713,57.1166,42100.0
2013-07-25 09:35:00,63.05,63.16,63.04,63.13,27900.0,57.0803,57.1799,57.0713,57.1528,27900.0
2013-07-25 09:40:00,63.11,63.13,63.06,63.1,34400.0,57.1347,57.1528,57.0894,57.1256,34400.0
2013-07-25 09:45:00,63.12,63.3,63.12,63.22,19300.0,57.1437,57.3067,57.1437,57.2342,19300.0
2013-07-25 09:50:00,63.23,63.23,63.08,63.15,27300.0,57.2433,57.2433,57.1075,57.1709,27300.0
2013-07-25 09:55:00,63.15,63.18,63.09,63.16,24600.0,57.1709,57.198,57.1166,57.1799,24600.0
2013-07-25 10:00:00,63.15,63.2,63.11,63.15,29000.0,57.1709,57.2161,57.1347,57.1709,29000.0
2013-07-25 10:05:00,63.15,63.16,63.06,63.09,28900.0,57.1709,57.1799,57.0894,57.1166,28900.0
2013-07-25 10:10:00,63.09,63.16,63.04,63.09,26800.0,57.1166,57.1799,57.0713,57.1166,26800.0
2013-07-25 10:15:00,63.09,63.11,62.97,62.98,51000.0,57.1166,57.1347,57.0079,57.017,51000.0
2013-07-25 10:20:00,62.99,63.01,62.97,63.0,29500.0,57.026,57.0441,57.0079,57.0351,29500.0
2013-07-25 10:25:00,63.0,63.06,62.99,63.06,19100.0,57.0351,57.0894,57.026,57.0894,19100.0
2013-07-25 10:30:00,63.05,63.17,63.05,63.1,24000.0,57.0803,57.189,57.0803,57.1256,24000.0
2013-07-25 10:35:00,63.08,63.12,62.99,62.99,29600.0,57.1075,57.1437,57.026,57.026,29600.0
2013-07-25 10:40:00,62.99,63.08,62.98,63.07,5100.0,57.026,57.1075,57.017,57.0985,5100.0
2013-07-25 10:45:00,63.07,63.15,63.05,63.09,18900.0,57.0985,57.1709,57.0803,57.1166,18900.0
2013-07-25 10:50:00,63.08,63.16,63.07,63.07,20400.0,57.1075,57.1799,57.0985,57.0985,20400.0
2013-07-25 10:55:00,63.05,63.08,63.05,63.07,17600.0,57.0803,57.1075,57.0803,57.0985,17600.0
2013-07-25 11:00:00,63.08,63.08,63.01,63.08,14700.0,57.1075,57.1075,57.0441,57.1075,14700.0
2013-07-25 11:05:00,63.08,63.08,62.91,62.92,16600.0,57.1075,57.1075,56.9536,56.9627,16600.0
2013-07-25 11:10:00,62.93,62.99,62.93,62.96,16000.0,56.9717,57.026,56.9717,56.9989,16000.0
2013-07-25 11:15:00,62.96,62.96,62.91,62.91,20600.0,56.9989,56.9989,56.9536,56.9536,20600.0
2013-07-25 11:20:00,62.91,62.96,62.9,62.95,13500.0,56.9536,56.9989,56.9445,56.9898,13500.0
2013-07-25 11:25:00,62.96,63.02,62.96,62.97,20900.0,56.9989,57.0532,56.9989,57.0079,20900.0
2013-07-25 11:30:00,62.96,63.06,62.91,63.05,15300.0,56.9989,57.0894,56.9536,57.0803,15300.0
2013-07-25 11:35:00,63.05,63.09,63.04,63.04,11200.0,57.0803,57.1166,57.0713,57.0713,11200.0
2013-07-25 11:40:00,63.04,63.12,63.04,63.07,13300.0,57.0713,57.1437,57.0713,57.0985,13300.0
2013-07-25 11:45:00,63.07,63.07,62.97,63.04,39600.0,57.0985,57.0985,57.0079,57.0713,39600.0
2013-07-25 11:50:00,63.04,63.07,63.03,63.06,17200.0,57.0713,57.0985,57.0622,57.0894,17200.0
2013-07-25 11:55:00,63.06,63.07,62.96,62.97,26100.0,57.0894,57.0985,56.9989,57.0079,26100.0
2013-07-25 12:00:00,62.99,63.02,62.97,62.98,14600.0,57.026,57.0532,57.0079,57.017,14600.0
2013-07-25 12:05:00,62.98,63.14,62.98,63.1,30000.0,57.017,57.1618,57.017,57.1256,30000.0
2013-07-25 12:10:00,63.09,63.1,63.06,63.06,23100.0,57.1166,57.1256,57.0894,57.0894,23100.0
2013-07-25 12:15:00,63.08,63.2,63.08,63.2,19700.0,57.1075,57.2161,57.1075,57.2161,19700.0
2013-07-25 12:20:00,63.19,63.35,63.19,63.31,23600.0,57.2071,57.3519,57.2071,57.3157,23600.0
2013-07-25 12:25:00,63.31,63.31,63.28,63.31,12700.0,57.3157,57.3157,57.2886,57.3157,12700.0
2013-07-25 12:30:00,63.31,63.35,63.3,63.3,19000.0,57.3157,57.3519,57.3067,57.3067,19000.0
2013-07-25 12:35:00,63.31,63.31,63.21,63.23,22700.0,57.3157,57.3157,57.2252,57.2433,22700.0
2013-07-25 12:40:00,63.23,63.32,63.23,63.31,15400.0,57.2433,57.3248,57.2433,57.3157,15400.0
2013-07-25 12:45:00,63.31,63.32,63.28,63.28,8100.0,57.3157,57.3248,57.2886,57.2886,8100.0
2013-07-25 12:50:00,63.28,63.28,63.25,63.26,7100.0,57.2886,57.2886,57.2614,57.2705,7100.0
2013-07-25 12:55:00,63.27,63.29,63.27,63.28,17700.0,57.2795,57.2976,57.2795,57.2886,17700.0
2013-07-25 13:00:00,63.28,63.32,63.28,63.32,14200.0,57.2886,57.3248,57.2886,57.3248,14200.0
2013-07-25 13:05:00,63.32,63.35,63.29,63.31,14700.0,57.3248,57.3519,57.2976,57.3157,14700.0
2013-07-25 13:10:00,63.31,63.31,63.28,63.29,9200.0,57.3157,57.3157,57.2886,57.2976,9200.0
2013-07-25 13:15:00,63.3,63.33,63.3,63.33,11300.0,57.3067,57.3338,57.3067,57.3338,11300.0
2013-07-25 13:20:00,63.33,63.36,63.32,63.32,16100.0,57.3338,57.361,57.3248,57.3248,16100.0
2013-07-25 13:25:00,63.31,63.32,63.3,63.32,9200.0,57.3157,57.3248,57.3067,57.3248,9200.0
2013-07-25 13:30:00,63.33,63.37,63.33,63.37,4800.0,57.3338,57.37,57.3338,57.37,4800.0
2013-07-25 13:35:00,63.37,63.38,63.35,63.35,13100.0,57.37,57.3791,57.3519,57.3519,13100.0
2013-07-25 13:40:00,63.36,63.38,63.36,63.37,9300.0,57.361,57.3791,57.361,57.37,9300.0
2013-07-25 13:45:00,63.36,63.37,63.27,63.3,14800.0,57.361,57.37,57.2795,57.3067,14800.0
2013-07-25 13:50:00,63.31,63.31,63.28,63.3,13700.0,57.3157,57.3157,57.2886,57.3067,13700.0
2013-07-25 13:55:00,63.31,63.31,63.24,63.24,12500.0,57.3157,57.3157,57.2524,57.2524,12500.0
2013-07-25 14:00:00,63.24,63.32,63.22,63.3,17400.0,57.2524,57.3248,57.2342,57.3067,17400.0
2013-07-25 14:05:00,63.3,63.31,63.28,63.3,17000.0,57.3067,57.3157,57.2886,57.3067,17000.0
2013-07-25 14:10:00,63.3,63.3,63.25,63.25,16800.0,57.3067,57.3067,57.2614,57.2614,16800.0
2013-07-25 14:15:00,63.24,63.28,63.24,63.26,13800.0,57.2524,57.2886,57.2524,57.2705,13800.0
2013-07-25 14:20:00,63.27,63.3,63.2,63.21,17300.0,57.2795,57.3067,57.2161,57.2252,17300.0
2013-07-25 14:25:00,63.2,63.21,63.17,63.18,13700.0,57.2161,57.2252,57.189,57.198,13700.0
2013-07-25 14:30:00,63.18,63.24,63.18,63.24,9200.0,57.198,57.2524,57.198,57.2524,9200.0
2013-07-25 14:35:00,63.24,63.24,63.18,63.18,13600.0,57.2524,57.2524,57.198,57.198,13600.0
2013-07-25 14:40:00,63.17,63.26,63.17,63.23,14400.0,57.189,57.2705,57.189,57.2433,14400.0
2013-07-25 14:45:00,63.23,63.26,63.23,63.26,10900.0,57.2433,57.2705,57.2433,57.2705,10900.0
2013-07-25 14:50:00,63.27,63.28,63.2,63.22,21100.0,57.2795,57.2886,57.2161,57.2342,21100.0
2013-07-25 14:55:00,63.23,63.24,63.09,63.1,17800.0,57.2433,57.2524,57.1166,57.1256,17800.0
2013-07-25 15:00:00,63.1,63.2,63.1,63.19,11000.0,57.1256,57.2161,57.1256,57.2071,11000.0
2013-07-25 15:05:00,63.21,63.31,63.21,63.29,19000.0,57.2252,57.3157,57.2252,57.2976,19000.0
2013-07-25 15:10:00,63.29,63.37,63.29,63.34,20300.0,57.2976,57.37,57.2976,57.3429,20300.0
2013-07-25 15:15:00,63.35,63.36,63.33,63.35,15300.0,57.3519,57.361,57.3338,57.3519,15300.0
2013-07-25 15:20:00,63.35,63.38,63.31,63.37,16900.0,57.3519,57.3791,57.3157,57.37,16900.0
2013-07-25 15:25:00,63.36,63.39,63.32,63.32,15100.0,57.361,57.3882,57.3248,57.3248,15100.0
2013-07-25 15:30:00,63.32,63.34,63.25,63.25,27300.0,57.3248,57.3429,57.2614,57.2614,27300.0
2013-07-25 15:35:00,63.25,63.26,63.23,63.24,36700.0,57.2614,57.2705,57.2433,57.2524,36700.0
2013-07-25 15:40:00,63.23,63.26,63.22,63.26,22600.0,57.2433,57.2705,57.2342,57.2705,22600.0
2013-07-25 15:45:00,63.26,63.26,63.16,63.2,50200.0,57.2705,57.2705,57.1799,57.2161,50200.0
2013-07-25 15:50:00,63.2,63.21,63.18,63.21,50100.0,57.2161,57.2252,57.198,57.2252,50100.0
2013-07-25 15:55:00,63.2,63.2,63.12,63.17,83400.0,57.2161,57.2161,57.1437,57.189,83400.0
2013-07-26 09:30:00,63.03,63.13,62.74,63.11,25500.0,57.0622,57.1528,56.7997,57.1347,25500.0
2013-07-26 09:35:00,63.12,63.19,63.07,63.11,11700.0,57.1437,57.2071,57.0985,57.1347,11700.0
2013-07-26 09:40:00,63.17,63.23,63.1,63.21,9300.0,57.189,57.2433,57.1256,57.2252,9300.0
2013-07-26 09:45:00,63.19,63.32,63.12,63.28,27000.0,57.2071,57.3248,57.1437,57.2886,27000.0
2013-07-26 09:50:00,63.3,63.32,63.21,63.24,6100.0,57.3067,57.3248,57.2252,57.2524,6100.0
2013-07-26 09:55:00,63.24,63.26,63.2,63.23,7300.0,57.2524,57.2705,57.2161,57.2433,7300.0
2013-07-26 10:00:00,63.23,63.33,63.19,63.21,10500.0,57.2433,57.3338,57.2071,57.2252,10500.0
2013-07-26 10:05:00,63.21,63.3,63.17,63.3,14400.0,57.2252,57.3067,57.189,57.3067,14400.0
2013-07-26 10:10:00,63.29,63.31,63.18,63.29,11500.0,57.2976,57.3157,57.198,57.2976,11500.0
2013-07-26 10:15:00,63.3,63.36,63.25,63.36,7500.0,57.3067,57.361,57.2614,57.361,7500.0
2013-07-26 10:20:00,63.36,63.36,63.3,63.32,9200.0,57.361,57.361,57.3067,57.3248,9200.0
2013-07-26 10:25:00,63.29,63.29,63.2,63.22,6700.0,57.2976,57.2976,57.2161,57.2342,6700.0
2013-07-26 10:30:00,63.2,63.2,63.07,63.14,9100.0,57.2161,57.2161,57.0985,57.1618,9100.0
2013-07-26 10:35:00,63.14,63.17,63.09,63.17,9900.0,57.1618,57.189,57.1166,57.189,9900.0
2013-07-26 10:40:00,63.16,63.24,63.14,63.16,11400.0,57.1799,57.2524,57.1618,57.1799,11400.0
2013-07-26 10:45:00,63.14,63.18,63.03,63.07,40900.0,57.1618,57.198,57.0622,57.0985,40900.0
2013-07-26 10:50:00,63.07,63.1,63.01,63.03,23700.0,57.0985,57.1256,57.0441,57.0622,23700.0
2013-07-26 10:55:00,63.04,63.07,62.99,63.07,18300.0,57.0713,57.0985,57.026,57.0985,18300.0
2013-07-26 11:00:00,63.04,63.04,62.96,63.01,9300.0,57.0713,57.0713,56.9989,57.0441,9300.0
2013-07-26 11:05:00,63.02,63.07,62.98,62.98,18500.0,57.0532,57.0985,57.017,57.017,18500.0
2013-07-26 11:10:00,62.98,63.02,62.97,62.98,10400.0,57.017,57.0532,57.0079,57.017,10400.0
2013-07-26 11:15:00,62.98,63.02,62.96,63.02,7900.0,57.017,57.0532,56.9989,57.0532,7900.0
2013-07-26 11:20:00,63.01,63.06,63.01,63.06,21200.0,57.0441,57.0894,57.0441,57.0894,21200.0
2013-07-26 11:25:00,63.05,63.06,63.02,63.03,8800.0,57.0803,57.0894,57.0532,57.0622,8800.0
2013-07-26 11:30:00,63.03,63.06,63.01,63.05,16200.0,57.0622,57.0894,57.0441,57.0803,16200.0
2013-07-26 11:35:00,63.04,63.05,63.01,63.02,5500.0,57.0713,57.0803,57.0441,57.0532,5500.0
2013-07-26 11:40:00,63.02,63.04,63.0,63.02,8400.0,57.0532,57.0713,57.0351,57.0532,8400.0
2013-07-26 11:45:00,63.02,63.07,63.02,63.07,8400.0,57.0532,57.0985,57.0532,57.0985,8400.0
2013-07-26 11:50:00,63.07,63.12,63.06,63.1,10000.0,57.0985,57.1437,57.0894,57.1256,10000.0
2013-07-26 11:55:00,63.1,63.11,63.06,63.06,12400.0,57.1256,57.1347,57.0894,57.0894,12400.0
2013-07-26 12:00:00,63.06,63.09,63.06,63.07,4200.0,57.0894,57.1166,57.0894,57.0985,4200.0
2013-07-26 12:05:00,63.07,63.11,63.06,63.11,9700.0,57.0985,57.1347,57.0894,57.1347,9700.0
2013-07-26 12:10:00,63.11,63.18,63.11,63.17,4600.0,57.1347,57.198,57.1347,57.189,4600.0
2013-07-26 12:15:00,63.18,63.2,63.17,63.19,19700.0,57.198,57.2161,57.189,57.2071,19700.0
2013-07-26 12:20:00,63.19,63.31,63.19,63.3,8700.0,57.2071,57.3157,57.2071,57.3067,8700.0
2013-07-26 12:25:00,63.31,63.37,63.31,63.37,8200.0,57.3157,57.37,57.3157,57.37,8200.0
2013-07-26 12:30:00,63.37,63.37,63.29,63.31,8400.0,57.37,57.37,57.2976,57.3157,8400.0
2013-07-26 12:35:00,63.32,63.33,63.27,63.28,5800.0,57.3248,57.3338,57.2795,57.2886,5800.0
2013-07-26 12:40:00,63.28,63.3,63.28,63.3,6100.0,57.2886,57.3067,57.2886,57.3067,6100.0
2013-07-26 12:45:00,63.3,63.37,63.29,63.37,18200.0,57.3067,57.37,57.2976,57.37,18200.0
2013-07-26 12:50:00,63.38,63.42,63.38,63.41,8100.0,57.3791,57.4153,57.3791,57.4063,8100.0
2013-07-26 12:55:00,63.42,63.42,63.34,63.35,7200.0,57.4153,57.4153,57.3429,57.3519,7200.0
2013-07-26 13:00:00,63.35,63.35,63.34,63.34,3600.0,57.3519,57.3519,57.3429,57.3429,3600.0
2013-07-26 13:05:00,63.34,63.39,63.34,63.36,27400.0,57.3429,57.3882,57.3429,57.361,27400.0
2013-07-26 13:10:00,63.36,63.38,63.35,63.37,9200.0,57.361,57.3791,57.3519,57.37,9200.0
2013-07-26 13:15:00,63.37,63.5,63.37,63.49,67600.0,57.37,57.4877,57.37,57.4787,67600.0
2013-07-26 13:20:00,63.49,63.52,63.45,63.49,34800.0,57.4787,57.5058,57.4425,57.4787,34800.0
2013-07-26 13:25:00,63.49,63.49,63.43,63.43,15000.0,57.4787,57.4787,57.4244,57.4244,15000.0
2013-07-26 13:30:00,63.44,63.46,63.43,63.44,5800.0,57.4334,57.4515,57.4244,57.4334,5800.0
2013-07-26 13:35:00,63.43,63.45,63.42,63.43,10800.0,57.4244,57.4425,57.4153,57.4244,10800.0
2013-07-26 13:40:00,63.44,63.47,63.43,63.45,17200.0,57.4334,57.4606,57.4244,57.4425,17200.0
2013-07-26 13:45:00,63.44,63.49,63.43,63.48,8600.0,57.4334,57.4787,57.4244,57.4696,8600.0
2013-07-26 13:50:00,63.5,63.55,63.49,63.53,29700.0,57.4877,57.533,57.4787,57.5149,29700.0
2013-07-26 13:55:00,63.53,63.61,63.52,63.6,39200.0,57.5149,57.5873,57.5058,57.5783,39200.0
2013-07-26 14:00:00,63.59,63.64,63.59,63.63,10800.0,57.5692,57.6145,57.5692,57.6054,10800.0
2013-07-26 14:05:00,63.62,63.66,63.59,63.65,16800.0,57.5964,57.6326,57.5692,57.6235,16800.0
2013-07-26 14:10:00,63.65,63.65,63.64,63.65,24300.0,57.6235,57.6235,57.6145,57.6235,24300.0
2013-07-26 14:15:00,63.64,63.65,63.63,63.64,15800.0,57.6145,57.6235,57.6054,57.6145,15800.0
2013-07-26 14:20:00,63.63,63.64,63.55,63.55,28300.0,57.6054,57.6145,57.533,57.533,28300.0
2013-07-26 14:25:00,63.55,63.55,63.41,63.44,38200.0,57.533,57.533,57.4063,57.4334,38200.0
2013-07-26 14:30:00,63.43,63.5,63.43,63.49,12300.0,57.4244,57.4877,57.4244,57.4787,12300.0
2013-07-26 14:35:00,63.48,63.48,63.43,63.44,15300.0,57.4696,57.4696,57.4244,57.4334,15300.0
2013-07-26 14:40:00,63.45,63.55,63.45,63.55,9600.0,57.4425,57.533,57.4425,57.533,9600.0
2013-07-26 14:45:00,63.55,63.61,63.54,63.6,11000.0,57.533,57.5873,57.524,57.5783,11000.0
2013-07-26 14:50:00,63.6,63.62,63.58,63.61,10000.0,57.5783,57.5964,57.5602,57.5873,10000.0
2013-07-26 14:55:00,63.6,63.6,63.55,63.56,13700.0,57.5783,57.5783,57.533,57.5421,13700.0
2013-07-26 15:00:00,63.55,63.57,63.52,63.53,14700.0,57.533,57.5511,57.5058,57.5149,14700.0
2013-07-26 15:05:00,63.54,63.62,63.52,63.62,12800.0,57.524,57.5964,57.5058,57.5964,12800.0
2013-07-26 15:10:00,63.62,63.67,63.61,63.66,22700.0,57.5964,57.6416,57.5873,57.6326,22700.0
2013-07-26 15:15:00,63.66,63.67,63.63,63.64,36200.0,57.6326,57.6416,57.6054,57.6145,36200.0
2013-07-26 15:20:00,63.63,63.76,63.63,63.76,56000.0,57.6054,57.7231,57.6054,57.7231,56000.0
2013-07-26 15:25:00,63.76,63.83,63.75,63.83,44400.0,57.7231,57.7865,57.7141,57.7865,44400.0
2013-07-26 15:30:00,63.82,63.87,63.75,63.75,40600.0,57.7774,57.8227,57.7141,57.7141,40600.0
2013-07-26 15:35:00,63.74,63.75,63.7,63.75,24300.0,57.705,57.7141,57.6688,57.7141,24300.0
2013-07-26 15:40:00,63.75,63.8,63.73,63.8,35600.0,57.7141,57.7593,57.696,57.7593,35600.0
2013-07-26 15:45:00,63.8,63.86,63.79,63.84,61900.0,57.7593,57.8137,57.7503,57.7955,61900.0
2013-07-26 15:50:00,63.85,63.89,63.8,63.83,81900.0,57.8046,57.8408,57.7593,57.7865,81900.0
2013-07-26 15:55:00,63.83,63.96,63.82,63.9,160800.0,57.7865,57.9042,57.7774,57.8499,160800.0
2013-07-29 09:30:00,63.17,64.53,62.09,64.21,93900.0,57.189,58.4202,56.2112,58.1305,93900.0
2013-07-29 09:35:00,64.12,64.13,63.78,63.79,17500.0,58.049,58.0581,57.7412,57.7503,17500.0
2013-07-29 09:40:00,63.77,64.07,63.77,64.04,8000.0,57.7322,58.0038,57.7322,57.9766,8000.0
2013-07-29 09:45:00,64.0,64.09,63.95,64.0,35300.0,57.9404,58.0219,57.8951,57.9404,35300.0
2013-07-29 09:50:00,64.01,64.08,63.98,64.06,28700.0,57.9495,58.0128,57.9223,57.9947,28700.0
2013-07-29 09:55:00,64.07,64.15,64.06,64.12,5700.0,58.0038,58.0762,57.9947,58.049,5700.0
2013-07-29 10:00:00,64.07,64.08,63.95,64.0,19400.0,58.0038,58.0128,57.8951,57.9404,19400.0
2013-07-29 10:05:00,64.0,64.02,63.99,64.01,12200.0,57.9404,57.9585,57.9313,57.9495,12200.0
2013-07-29 10:10:00,64.0,64.06,63.98,64.01,19900.0,57.9404,57.9947,57.9223,57.9495,19900.0
2013-07-29 10:15:00,64.01,64.06,63.97,64.05,18300.0,57.9495,57.9947,57.9132,57.9857,18300.0
2013-07-29 10:20:00,64.05,64.05,63.94,63.95,6400.0,57.9857,57.9857,57.8861,57.8951,6400.0
2013-07-29 10:25:00,63.93,64.02,63.89,63.98,24200.0,57.877,57.9585,57.8408,57.9223,24200.0
2013-07-29 10:30:00,64.01,64.02,63.97,63.99,80800.0,57.9495,57.9585,57.9132,57.9313,80800.0
2013-07-29 10:35:00,63.99,64.04,63.98,64.03,10600.0,57.9313,57.9766,57.9223,57.9676,10600.0
2013-07-29 10:40:00,64.02,64.11,64.01,64.04,25500.0,57.9585,58.04,57.9495,57.9766,25500.0
2013-07-29 10:45:00,64.03,64.06,64.0,64.04,9600.0,57.9676,57.9947,57.9404,57.9766,9600.0
2013-07-29 10:50:00,64.04,64.06,64.0,64.01,15600.0,57.9766,57.9947,57.9404,57.9495,15600.0
2013-07-29 10:55:00,64.01,64.06,64.0,64.01,24600.0,57.9495,57.9947,57.9404,57.9495,24600.0
2013-07-29 11:00:00,64.0,64.06,63.99,63.99,90900.0,57.9404,57.9947,57.9313,57.9313,90900.0
2013-07-29 11:05:00,63.98,64.01,63.92,63.92,25400.0,57.9223,57.9495,57.868,57.868,25400.0
2013-07-29 11:10:00,63.91,63.94,63.84,63.84,13600.0,57.8589,57.8861,57.7955,57.7955,13600.0
2013-07-29 11:15:00,63.81,63.91,63.78,63.81,27300.0,57.7684,57.8589,57.7412,57.7684,27300.0
2013-07-29 11:20:00,63.78,63.88,63.78,63.83,7000.0,57.7412,57.8318,57.7412,57.7865,7000.0
2013-07-29 11:25:00,63.82,63.88,63.8,63.83,19500.0,57.7774,57.8318,57.7593,57.7865,19500.0
2013-07-29 11:30:00,63.83,63.91,63.81,63.86,18200.0,57.7865,57.8589,57.7684,57.8137,18200.0
2013-07-29 11:35:00,63.86,63.89,63.83,63.85,13500.0,57.8137,57.8408,57.7865,57.8046,13500.0
2013-07-29 11:40:00,63.86,63.89,63.83,63.84,13600.0,57.8137,57.8408,57.7865,57.7955,13600.0
2013-07-29 11:45:00,63.85,63.95,63.83,63.95,36600.0,57.8046,57.8951,57.7865,57.8951,36600.0
2013-07-29 11:50:00,63.96,63.98,63.94,63.96,63400.0,57.9042,57.9223,57.8861,57.9042,63400.0
2013-07-29 11:55:00,63.96,64.01,63.95,64.01,14100.0,57.9042,57.9495,57.8951,57.9495,14100.0
2013-07-29 12:00:00,63.99,64.01,63.97,64.0,9700.0,57.9313,57.9495,57.9132,57.9404,9700.0
2013-07-29 12:05:00,64.0,64.01,63.98,64.0,9100.0,57.9404,57.9495,57.9223,57.9404,9100.0
2013-07-29 12:10:00,64.0,64.02,63.95,64.0,15500.0,57.9404,57.9585,57.8951,57.9404,15500.0
2013-07-29 12:15:00,64.0,64.05,64.0,64.04,5100.0,57.9404,57.9857,57.9404,57.9766,5100.0
2013-07-29 12:20:00,64.05,64.05,64.0,64.0,7500.0,57.9857,57.9857,57.9404,57.9404,7500.0
2013-07-29 12:25:00,64.01,64.03,64.0,64.0,6900.0,57.9495,57.9676,57.9404,57.9404,6900.0
2013-07-29 12:30:00,64.01,64.03,63.99,64.03,8400.0,57.9495,57.9676,57.9313,57.9676,8400.0
2013-07-29 12:35:00,64.04,64.05,64.0,64.03,7900.0,57.9766,57.9857,57.9404,57.9676,7900.0
2013-07-29 12:40:00,64.04,64.06,64.02,64.03,5600.0,57.9766,57.9947,57.9585,57.9676,5600.0
2013-07-29 12:45:00,64.03,64.09,64.03,64.05,12700.0,57.9676,58.0219,57.9676,57.9857,12700.0
2013-07-29 12:50:00,64.06,64.07,64.01,64.01,2900.0,57.9947,58.0038,57.9495,57.9495,2900.0
2013-07-29 12:55:00,64.01,64.03,64.0,64.02,14000.0,57.9495,57.9676,57.9404,57.9585,14000.0
2013-07-29 13:00:00,64.02,64.02,63.96,63.96,23800.0,57.9585,57.9585,57.9042,57.9042,23800.0
2013-07-29 13:05:00,63.97,63.97,63.9,63.9,14900.0,57.9132,57.9132,57.8499,57.8499,14900.0
2013-07-29 13:10:00,63.9,63.91,63.89,63.91,23300.0,57.8499,57.8589,57.8408,57.8589,23300.0
2013-07-29 13:15:00,63.9,63.91,63.85,63.85,18000.0,57.8499,57.8589,57.8046,57.8046,18000.0
2013-07-29 13:20:00,63.85,63.87,63.79,63.79,17200.0,57.8046,57.8227,57.7503,57.7503,17200.0
2013-07-29 13:25:00,63.79,63.79,63.74,63.75,9100.0,57.7503,57.7503,57.705,57.7141,9100.0
2013-07-29 13:30:00,63.74,63.74,63.71,63.74,6700.0,57.705,57.705,57.6779,57.705,6700.0
2013-07-29 13:35:00,63.73,63.76,63.66,63.66,9100.0,57.696,57.7231,57.6326,57.6326,9100.0
2013-07-29 13:40:00,63.67,63.68,63.61,63.61,7800.0,57.6416,57.6507,57.5873,57.5873,7800.0
2013-07-29 13:45:00,63.6,63.62,63.54,63.55,15900.0,57.5783,57.5964,57.524,57.533,15900.0
2013-07-29 13:50:00,63.55,63.59,63.52,63.59,10600.0,57.533,57.5692,57.5058,57.5692,10600.0
2013-07-29 13:55:00,63.59,63.65,63.59,63.59,5300.0,57.5692,57.6235,57.5692,57.5692,5300.0
2013-07-29 14:00:00,63.58,63.62,63.58,63.62,26800.0,57.5602,57.5964,57.5602,57.5964,26800.0
2013-07-29 14:05:00,63.62,63.65,63.61,63.64,7400.0,57.5964,57.6235,57.5873,57.6145,7400.0
2013-07-29 14:10:00,63.64,63.65,63.6,63.63,12400.0,57.6145,57.6235,57.5783,57.6054,12400.0
2013-07-29 14:15:00,63.62,63.62,63.59,63.59,9900.0,57.5964,57.5964,57.5692,57.5692,9900.0
2013-07-29 14:20:00,63.59,63.62,63.58,63.61,8800.0,57.5692,57.5964,57.5602,57.5873,8800.0
2013-07-29 14:25:00,63.61,63.61,63.59,63.59,10400.0,57.5873,57.5873,57.5692,57.5692,10400.0
2013-07-29 14:30:00,63.6,63.63,63.59,63.62,9600.0,57.5783,57.6054,57.5692,57.5964,9600.0
2013-07-29 14:35:00,63.61,63.62,63.56,63.56,13800.0,57.5873,57.5964,57.5421,57.5421,13800.0
2013-07-29 14:40:00,63.57,63.62,63.56,63.58,14900.0,57.5511,57.5964,57.5421,57.5602,14900.0
2013-07-29 14:45:00,63.59,63.62,63.55,63.61,15200.0,57.5692,57.5964,57.533,57.5873,15200.0
2013-07-29 14:50:00,63.61,63.64,63.61,63.64,17500.0,57.5873,57.6145,57.5873,57.6145,17500.0
2013-07-29 14:55:00,63.64,63.68,63.63,63.65,19700.0,57.6145,57.6507,57.6054,57.6235,19700.0
2013-07-29 15:00:00,63.65,63.72,63.65,63.7,15100.0,57.6235,57.6869,57.6235,57.6688,15100.0
2013-07-29 15:05:00,63.7,63.78,63.7,63.77,14700.0,57.6688,57.7412,57.6688,57.7322,14700.0
2013-07-29 15:10:00,63.77,63.82,63.77,63.81,15500.0,57.7322,57.7774,57.7322,57.7684,15500.0
2013-07-29 15:15:00,63.79,63.79,63.73,63.73,12500.0,57.7503,57.7503,57.696,57.696,12500.0
2013-07-29 15:20:00,63.72,63.73,63.63,63.68,32500.0,57.6869,57.696,57.6054,57.6507,32500.0
2013-07-29 15:25:00,63.67,63.7,63.64,63.7,26500.0,57.6416,57.6688,57.6145,57.6688,26500.0
2013-07-29 15:30:00,63.7,63.71,63.66,63.71,16800.0,57.6688,57.6779,57.6326,57.6779,16800.0
2013-07-29 15:35:00,63.7,63.71,63.61,63.63,42500.0,57.6688,57.6779,57.5873,57.6054,42500.0
2013-07-29 15:40:00,63.62,63.63,63.56,63.56,18900.0,57.5964,57.6054,57.5421,57.5421,18900.0
2013-07-29 15:45:00,63.56,63.64,63.55,63.62,25000.0,57.5421,57.6145,57.533,57.5964,25000.0
2013-07-29 15:50:00,63.61,63.61,63.5,63.5,19000.0,57.5873,57.5873,57.4877,57.4877,19000.0
2013-07-29 15:55:00,63.5,63.56,63.5,63.55,79000.0,57.4877,57.5421,57.4877,57.533,79000.0
2013-07-30 09:30:00,63.63,63.98,63.63,63.69,19000.0,57.6054,57.9223,57.6054,57.6597,19000.0
2013-07-30 09:35:00,63.74,63.81,63.68,63.68,3700.0,57.705,57.7684,57.6507,57.6507,3700.0
2013-07-30 09:40:00,63.68,63.68,63.62,63.65,5500.0,57.6507,57.6507,57.5964,57.6235,5500.0
2013-07-30 09:45:00,63.61,63.65,63.54,63.54,2800.0,57.5873,57.6235,57.524,57.524,2800.0
2013-07-30 09:50:00,63.53,63.64,63.52,63.64,6900.0,57.5149,57.6145,57.5058,57.6145,6900.0
2013-07-30 09:55:00,63.64,63.69,63.61,63.61,2200.0,57.6145,57.6597,57.5873,57.5873,2200.0
2013-07-30 10:00:00,63.58,63.71,63.57,63.7,6600.0,57.5602,57.6779,57.5511,57.6688,6600.0
2013-07-30 10:05:00,63.7,63.71,63.64,63.66,16700.0,57.6688,57.6779,57.6145,57.6326,16700.0
2013-07-30 10:10:00,63.66,63.66,63.59,63.61,2200.0,57.6326,57.6326,57.5692,57.5873,2200.0
2013-07-30 10:15:00,63.62,63.72,63.62,63.69,18100.0,57.5964,57.6869,57.5964,57.6597,18100.0
2013-07-30 10:20:00,63.69,63.69,63.64,63.67,10000.0,57.6597,57.6597,57.6145,57.6416,10000.0
2013-07-30 10:25:00,63.68,63.69,63.63,63.65,9700.0,57.6507,57.6597,57.6054,57.6235,9700.0
2013-07-30 10:30:00,63.66,63.67,63.57,63.58,5600.0,57.6326,57.6416,57.5511,57.5602,5600.0
2013-07-30 10:35:00,63.59,63.59,63.55,63.58,6200.0,57.5692,57.5692,57.533,57.5602,6200.0
2013-07-30 10:40:00,63.58,63.69,63.57,63.68,7800.0,57.5602,57.6597,57.5511,57.6507,7800.0
2013-07-30 10:45:00,63.68,63.7,63.67,63.7,10000.0,57.6507,57.6688,57.6416,57.6688,10000.0
2013-07-30 10:50:00,63.69,63.7,63.67,63.69,2800.0,57.6597,57.6688,57.6416,57.6597,2800.0
2013-07-30 10:55:00,63.69,63.7,63.54,63.57,18300.0,57.6597,57.6688,57.524,57.5511,18300.0
2013-07-30 11:00:00,63.55,63.58,63.54,63.54,13100.0,57.533,57.5602,57.524,57.524,13100.0
2013-07-30 11:05:00,63.54,63.58,63.52,63.53,19400.0,57.524,57.5602,57.5058,57.5149,19400.0
2013-07-30 11:10:00,63.52,63.53,63.49,63.53,8700.0,57.5058,57.5149,57.4787,57.5149,8700.0
2013-07-30 11:15:00,63.54,63.58,63.54,63.58,7600.0,57.524,57.5602,57.524,57.5602,7600.0
2013-07-30 11:20:00,63.58,63.61,63.56,63.59,17700.0,57.5602,57.5873,57.5421,57.5692,17700.0
2013-07-30 11:25:00,63.59,63.6,63.54,63.55,40300.0,57.5692,57.5783,57.524,57.533,40300.0
2013-07-30 11:30:00,63.56,63.57,63.51,63.53,63200.0,57.5421,57.5511,57.4968,57.5149,63200.0
2013-07-30 11:35:00,63.53,63.55,63.46,63.55,31500.0,57.5149,57.533,57.4515,57.533,31500.0
2013-07-30 11:40:00,63.55,63.65,63.54,63.65,28200.0,57.533,57.6235,57.524,57.6235,28200.0
2013-07-30 11:45:00,63.65,63.71,63.65,63.71,8500.0,57.6235,57.6779,57.6235,57.6779,8500.0
2013-07-30 11:50:00,63.69,63.73,63.67,63.67,7100.0,57.6597,57.696,57.6416,57.6416,7100.0
2013-07-30 11:55:00,63.68,63.69,63.6,63.62,7800.0,57.6507,57.6597,57.5783,57.5964,7800.0
2013-07-30 12:00:00,63.62,63.62,63.52,63.53,14000.0,57.5964,57.5964,57.5058,57.5149,14000.0
2013-07-30 12:05:00,63.53,63.54,63.49,63.49,11200.0,57.5149,57.524,57.4787,57.4787,11200.0
2013-07-30 12:10:00,63.49,63.49,63.42,63.42,8800.0,57.4787,57.4787,57.4153,57.4153,8800.0
2013-07-30 12:15:00,63.43,63.5,63.43,63.48,9900.0,57.4244,57.4877,57.4244,57.4696,9900.0
2013-07-30 12:20:00,63.49,63.52,63.48,63.5,10200.0,57.4787,57.5058,57.4696,57.4877,10200.0
2013-07-30 12:25:00,63.51,63.51,63.43,63.46,8800.0,57.4968,57.4968,57.4244,57.4515,8800.0
2013-07-30 12:30:00,63.46,63.5,63.45,63.46,10500.0,57.4515,57.4877,57.4425,57.4515,10500.0
2013-07-30 12:35:00,63.46,63.51,63.46,63.5,6200.0,57.4515,57.4968,57.4515,57.4877,6200.0
2013-07-30 12:40:00,63.49,63.51,63.47,63.51,11300.0,57.4787,57.4968,57.4606,57.4968,11300.0
2013-07-30 12:45:00,63.51,63.51,63.47,63.47,6900.0,57.4968,57.4968,57.4606,57.4606,6900.0
2013-07-30 12:50:00,63.46,63.47,63.44,63.47,6900.0,57.4515,57.4606,57.4334,57.4606,6900.0
2013-07-30 12:55:00,63.47,63.51,63.46,63.51,3300.0,57.4606,57.4968,57.4515,57.4968,3300.0
2013-07-30 13:00:00,63.52,63.53,63.49,63.49,6500.0,57.5058,57.5149,57.4787,57.4787,6500.0
2013-07-30 13:05:00,63.48,63.52,63.47,63.51,12700.0,57.4696,57.5058,57.4606,57.4968,12700.0
2013-07-30 13:10:00,63.53,63.53,63.49,63.5,4100.0,57.5149,57.5149,57.4787,57.4877,4100.0
2013-07-30 13:15:00,63.51,63.51,63.4,63.4,8900.0,57.4968,57.4968,57.3972,57.3972,8900.0
2013-07-30 13:20:00,63.4,63.42,63.38,63.4,5000.0,57.3972,57.4153,57.3791,57.3972,5000.0
2013-07-30 13:25:00,63.4,63.41,63.38,63.39,6200.0,57.3972,57.4063,57.3791,57.3882,6200.0
2013-07-30 13:30:00,63.38,63.38,63.29,63.34,9600.0,57.3791,57.3791,57.2976,57.3429,9600.0
2013-07-30 13:35:00,63.33,63.37,63.32,63.36,10500.0,57.3338,57.37,57.3248,57.361,10500.0
2013-07-30 13:40:00,63.35,63.35,63.26,63.29,9900.0,57.3519,57.3519,57.2705,57.2976,9900.0
2013-07-30 13:45:00,63.29,63.37,63.28,63.32,19200.0,57.2976,57.37,57.2886,57.3248,19200.0
2013-07-30 13:50:00,63.32,63.34,63.3,63.34,7200.0,57.3248,57.3429,57.3067,57.3429,7200.0
2013-07-30 13:55:00,63.35,63.35,63.33,63.33,2300.0,57.3519,57.3519,57.3338,57.3338,2300.0
2013-07-30 14:00:00,63.33,63.33,63.3,63.32,7200.0,57.3338,57.3338,57.3067,57.3248,7200.0
2013-07-30 14:05:00,63.32,63.36,63.3,63.34,7200.0,57.3248,57.361,57.3067,57.3429,7200.0
2013-07-30 14:10:00,63.35,63.36,63.3,63.3,11700.0,57.3519,57.361,57.3067,57.3067,11700.0
2013-07-30 14:15:00,63.3,63.33,63.29,63.33,5000.0,57.3067,57.3338,57.2976,57.3338,5000.0
2013-07-30 14:20:00,63.34,63.34,63.33,63.33,7200.0,57.3429,57.3429,57.3338,57.3338,7200.0
2013-07-30 14:25:00,63.33,63.38,63.33,63.38,6500.0,57.3338,57.3791,57.3338,57.3791,6500.0
2013-07-30 14:30:00,63.37,63.4,63.35,63.38,12500.0,57.37,57.3972,57.3519,57.3791,12500.0
2013-07-30 14:35:00,63.39,63.45,63.39,63.45,3100.0,57.3882,57.4425,57.3882,57.4425,3100.0
2013-07-30 14:40:00,63.46,63.47,63.38,63.38,5600.0,57.4515,57.4606,57.3791,57.3791,5600.0
2013-07-30 14:45:00,63.38,63.38,63.35,63.35,9900.0,57.3791,57.3791,57.3519,57.3519,9900.0
2013-07-30 14:50:00,63.35,63.41,63.34,63.38,24900.0,57.3519,57.4063,57.3429,57.3791,24900.0
2013-07-30 14:55:00,63.36,63.41,63.35,63.36,8800.0,57.361,57.4063,57.3519,57.361,8800.0
2013-07-30 15:00:00,63.36,63.41,63.34,63.4,7300.0,57.361,57.4063,57.3429,57.3972,7300.0
2013-07-30 15:05:00,63.4,63.42,63.39,63.41,17800.0,57.3972,57.4153,57.3882,57.4063,17800.0
2013-07-30 15:10:00,63.42,63.53,63.42,63.48,33700.0,57.4153,57.5149,57.4153,57.4696,33700.0
2013-07-30 15:15:00,63.49,63.5,63.37,63.37,15900.0,57.4787,57.4877,57.37,57.37,15900.0
2013-07-30 15:20:00,63.37,63.47,63.37,63.44,16500.0,57.37,57.4606,57.37,57.4334,16500.0
2013-07-30 15:25:00,63.45,63.45,63.4,63.4,22000.0,57.4425,57.4425,57.3972,57.3972,22000.0
2013-07-30 15:30:00,63.4,63.44,63.38,63.4,20800.0,57.3972,57.4334,57.3791,57.3972,20800.0
2013-07-30 15:35:00,63.42,63.43,63.36,63.39,27600.0,57.4153,57.4244,57.361,57.3882,27600.0
2013-07-30 15:40:00,63.4,63.46,63.39,63.41,26300.0,57.3972,57.4515,57.3882,57.4063,26300.0
2013-07-30 15:45:00,63.41,63.41,63.36,63.38,26200.0,57.4063,57.4063,57.361,57.3791,26200.0
2013-07-30 15:50:00,63.38,63.38,63.33,63.37,23600.0,57.3791,57.3791,57.3338,57.37,23600.0
2013-07-30 15:55:00,63.37,63.44,63.34,63.34,66900.0,57.37,57.4334,57.3429,57.3429,66900.0
2013-07-31 09:30:00,63.64,63.7,63.44,63.59,14800.0,57.6145,57.6688,57.4334,57.5692,14800.0
2013-07-31 09:35:00,63.71,63.84,63.71,63.79,7800.0,57.6779,57.7955,57.6779,57.7503,7800.0
2013-07-31 09:40:00,63.78,63.78,63.7,63.75,7100.0,57.7412,57.7412,57.6688,57.7141,7100.0
2013-07-31 09:45:00,63.78,63.84,63.73,63.82,6600.0,57.7412,57.7955,57.696,57.7774,6600.0
2013-07-31 09:50:00,63.84,63.85,63.71,63.72,8900.0,57.7955,57.8046,57.6779,57.6869,8900.0
2013-07-31 09:55:00,63.73,63.9,63.73,63.85,16200.0,57.696,57.8499,57.696,57.8046,16200.0
2013-07-31 10:00:00,63.86,63.92,63.8,63.9,13400.0,57.8137,57.868,57.7593,57.8499,13400.0
2013-07-31 10:05:00,63.91,63.97,63.83,63.83,6900.0,57.8589,57.9132,57.7865,57.7865,6900.0
2013-07-31 10:10:00,63.81,63.91,63.81,63.89,6900.0,57.7684,57.8589,57.7684,57.8408,6900.0
2013-07-31 10:15:00,63.87,64.0,63.87,63.92,8000.0,57.8227,57.9404,57.8227,57.868,8000.0
2013-07-31 10:20:00,63.93,63.93,63.89,63.9,4100.0,57.877,57.877,57.8408,57.8499,4100.0
2013-07-31 10:25:00,63.9,64.0,63.9,63.98,6000.0,57.8499,57.9404,57.8499,57.9223,6000.0
2013-07-31 10:30:00,63.97,63.97,63.93,63.94,4100.0,57.9132,57.9132,57.877,57.8861,4100.0
2013-07-31 10:35:00,63.95,63.99,63.91,63.91,8100.0,57.8951,57.9313,57.8589,57.8589,8100.0
2013-07-31 10:40:00,63.92,63.93,63.91,63.92,2000.0,57.868,57.877,57.8589,57.868,2000.0
2013-07-31 10:45:00,63.91,63.95,63.89,63.92,7500.0,57.8589,57.8951,57.8408,57.868,7500.0
2013-07-31 10:50:00,63.92,63.92,63.89,63.91,8300.0,57.868,57.868,57.8408,57.8589,8300.0
2013-07-31 10:55:00,63.9,63.9,63.87,63.88,2400.0,57.8499,57.8499,57.8227,57.8318,2400.0
2013-07-31 11:00:00,63.85,63.87,63.84,63.87,6900.0,57.8046,57.8227,57.7955,57.8227,6900.0
2013-07-31 11:05:00,63.89,63.89,63.68,63.71,31500.0,57.8408,57.8408,57.6507,57.6779,31500.0
2013-07-31 11:10:00,63.71,63.78,63.71,63.76,4100.0,57.6779,57.7412,57.6779,57.7231,4100.0
2013-07-31 11:15:00,63.78,63.84,63.73,63.84,12100.0,57.7412,57.7955,57.696,57.7955,12100.0
2013-07-31 11:20:00,63.83,63.83,63.74,63.74,5500.0,57.7865,57.7865,57.705,57.705,5500.0
2013-07-31 11:25:00,63.73,63.78,63.72,63.72,6900.0,57.696,57.7412,57.6869,57.6869,6900.0
2013-07-31 11:30:00,63.72,63.81,63.72,63.79,4500.0,57.6869,57.7684,57.6869,57.7503,4500.0
2013-07-31 11:35:00,63.79,63.82,63.75,63.75,2700.0,57.7503,57.7774,57.7141,57.7141,2700.0
2013-07-31 11:40:00,63.75,63.76,63.72,63.74,4000.0,57.7141,57.7231,57.6869,57.705,4000.0
2013-07-31 11:45:00,63.74,63.81,63.74,63.81,5900.0,57.705,57.7684,57.705,57.7684,5900.0
2013-07-31 11:50:00,63.79,63.82,63.79,63.81,1200.0,57.7503,57.7774,57.7503,57.7684,1200.0
2013-07-31 11:55:00,63.81,63.82,63.76,63.76,9600.0,57.7684,57.7774,57.7231,57.7231,9600.0
2013-07-31 12:00:00,63.76,63.76,63.73,63.75,3200.0,57.7231,57.7231,57.696,57.7141,3200.0
2013-07-31 12:05:00,63.74,63.77,63.74,63.75,4800.0,57.705,57.7322,57.705,57.7141,4800.0
2013-07-31 12:10:00,63.75,63.79,63.74,63.77,6000.0,57.7141,57.7503,57.705,57.7322,6000.0
2013-07-31 12:15:00,63.77,63.8,63.77,63.79,3100.0,57.7322,57.7593,57.7322,57.7503,3100.0
2013-07-31 12:20:00,63.78,63.78,63.69,63.73,17100.0,57.7412,57.7412,57.6597,57.696,17100.0
2013-07-31 12:25:00,63.71,63.72,63.69,63.72,7000.0,57.6779,57.6869,57.6597,57.6869,7000.0
2013-07-31 12:30:00,63.72,63.76,63.71,63.71,9800.0,57.6869,57.7231,57.6779,57.6779,9800.0
2013-07-31 12:35:00,63.71,63.74,63.68,63.74,10100.0,57.6779,57.705,57.6507,57.705,10100.0
2013-07-31 12:40:00,63.74,63.75,63.7,63.7,7900.0,57.705,57.7141,57.6688,57.6688,7900.0
2013-07-31 12:45:00,63.69,63.7,63.65,63.66,6200.0,57.6597,57.6688,57.6235,57.6326,6200.0
2013-07-31 12:50:00,63.66,63.71,63.64,63.71,10700.0,57.6326,57.6779,57.6145,57.6779,10700.0
2013-07-31 12:55:00,63.7,63.7,63.65,63.66,7000.0,57.6688,57.6688,57.6235,57.6326,7000.0
2013-07-31 13:00:00,63.66,63.75,63.66,63.74,14100.0,57.6326,57.7141,57.6326,57.705,14100.0
2013-07-31 13:05:00,63.74,63.75,63.72,63.74,10700.0,57.705,57.7141,57.6869,57.705,10700.0
2013-07-31 13:10:00,63.73,63.77,63.72,63.76,10700.0,57.696,57.7322,57.6869,57.7231,10700.0
2013-07-31 13:15:00,63.77,63.82,63.77,63.81,11300.0,57.7322,57.7774,57.7322,57.7684,11300.0
2013-07-31 13:20:00,63.81,63.82,63.79,63.79,6500.0,57.7684,57.7774,57.7503,57.7503,6500.0
2013-07-31 13:25:00,63.79,63.83,63.78,63.78,7000.0,57.7503,57.7865,57.7412,57.7412,7000.0
2013-07-31 13:30:00,63.78,63.82,63.75,63.79,12700.0,57.7412,57.7774,57.7141,57.7503,12700.0
2013-07-31 13:35:00,63.8,63.83,63.77,63.83,10200.0,57.7593,57.7865,57.7322,57.7865,10200.0
2013-07-31 13:40:00,63.83,63.85,63.81,63.81,9800.0,57.7865,57.8046,57.7684,57.7684,9800.0
2013-07-31 13:45:00,63.8,63.8,63.75,63.75,7300.0,57.7593,57.7593,57.7141,57.7141,7300.0
2013-07-31 13:50:00,63.75,63.76,63.7,63.7,7600.0,57.7141,57.7231,57.6688,57.6688,7600.0
2013-07-31 13:55:00,63.71,63.75,63.67,63.75,13900.0,57.6779,57.7141,57.6416,57.7141,13900.0
2013-07-31 14:00:00,63.76,63.9,63.71,63.89,20800.0,57.7231,57.8499,57.6779,57.8408,20800.0
2013-07-31 14:05:00,63.89,63.92,63.82,63.91,7800.0,57.8408,57.868,57.7774,57.8589,7800.0
2013-07-31 14:10:00,63.91,63.94,63.85,63.88,11700.0,57.8589,57.8861,57.8046,57.8318,11700.0
2013-07-31 14:15:00,63.89,63.9,63.71,63.82,16500.0,57.8408,57.8499,57.6779,57.7774,16500.0
2013-07-31 14:20:00,63.83,63.98,63.83,63.97,14900.0,57.7865,57.9223,57.7865,57.9132,14900.0
2013-07-31 14:25:00,63.97,63.99,63.95,63.96,12000.0,57.9132,57.9313,57.8951,57.9042,12000.0
2013-07-31 14:30:00,63.97,64.05,63.97,64.05,15000.0,57.9132,57.9857,57.9132,57.9857,15000.0
2013-07-31 14:35:00,64.06,64.13,64.06,64.1,12600.0,57.9947,58.0581,57.9947,58.0309,12600.0
2013-07-31 14:40:00,64.12,64.19,64.09,64.15,13100.0,58.049,58.1124,58.0219,58.0762,13100.0
2013-07-31 14:45:00,64.15,64.18,64.1,64.14,9900.0,58.0762,58.1034,58.0309,58.0671,9900.0
2013-07-31 14:50:00,64.15,64.2,64.13,64.19,10800.0,58.0762,58.1215,58.0581,58.1124,10800.0
2013-07-31 14:55:00,64.2,64.2,64.16,64.2,10900.0,58.1215,58.1215,58.0852,58.1215,10900.0
2013-07-31 15:00:00,64.19,64.2,64.07,64.12,9000.0,58.1124,58.1215,58.0038,58.049,9000.0
2013-07-31 15:05:00,64.15,64.19,64.12,64.15,9000.0,58.0762,58.1124,58.049,58.0762,9000.0
2013-07-31 15:10:00,64.15,64.17,64.07,64.09,16500.0,58.0762,58.0943,58.0038,58.0219,16500.0
2013-07-31 15:15:00,64.09,64.11,64.06,64.09,8300.0,58.0219,58.04,57.9947,58.0219,8300.0
2013-07-31 15:20:00,64.07,64.14,64.07,64.09,10800.0,58.0038,58.0671,58.0038,58.0219,10800.0
2013-07-31 15:25:00,64.09,64.1,64.06,64.1,17300.0,58.0219,58.0309,57.9947,58.0309,17300.0
2013-07-31 15:30:00,64.1,64.11,63.97,63.97,18600.0,58.0309,58.04,57.9132,57.9132,18600.0
2013-07-31 15:35:00,63.97,64.03,63.97,64.02,18700.0,57.9132,57.9676,57.9132,57.9585,18700.0
2013-07-31 15:40:00,64.01,64.01,63.93,63.94,16700.0,57.9495,57.9495,57.877,57.8861,16700.0
2013-07-31 15:45:00,63.93,63.95,63.87,63.88,41600.0,57.877,57.8951,57.8227,57.8318,41600.0
2013-07-31 15:50:00,63.88,63.94,63.85,63.87,34300.0,57.8318,57.8861,57.8046,57.8227,34300.0
2013-07-31 15:55:00,63.86,63.95,63.85,63.9,90900.0,57.8137,57.8951,57.8046,57.8499,90900.0
2013-08-01 09:30:00,64.23,64.5,63.76,64.21,32700.0,58.1486,58.3931,57.7231,58.1305,32700.0
2013-08-01 09:35:00,64.15,64.5,64.15,64.46,26200.0,58.0762,58.3931,58.0762,58.3568,26200.0
2013-08-01 09:40:00,64.5,64.6,64.5,64.6,11200.0,58.3931,58.4836,58.3931,58.4836,11200.0
2013-08-01 09:45:00,64.61,64.62,64.59,64.59,24400.0,58.4926,58.5017,58.4745,58.4745,24400.0
2013-08-01 09:50:00,64.59,64.63,64.56,64.58,16400.0,58.4745,58.5107,58.4474,58.4655,16400.0
2013-08-01 09:55:00,64.59,64.6,64.55,64.59,10000.0,58.4745,58.4836,58.4383,58.4745,10000.0
2013-08-01 10:00:00,64.58,64.61,64.51,64.53,17300.0,58.4655,58.4926,58.4021,58.4202,17300.0
2013-08-01 10:05:00,64.54,64.54,64.42,64.49,7000.0,58.4293,58.4293,58.3206,58.384,7000.0
2013-08-01 10:10:00,64.49,64.51,64.45,64.48,5300.0,58.384,58.4021,58.3478,58.375,5300.0
2013-08-01 10:15:00,64.48,64.55,64.48,64.5,5200.0,58.375,58.4383,58.375,58.3931,5200.0
2013-08-01 10:20:00,64.45,64.56,64.45,64.5,9500.0,58.3478,58.4474,58.3478,58.3931,9500.0
2013-08-01 10:25:00,64.53,64.53,64.46,64.46,4500.0,58.4202,58.4202,58.3568,58.3568,4500.0
2013-08-01 10:30:00,64.47,64.51,64.45,64.49,8000.0,58.3659,58.4021,58.3478,58.384,8000.0
2013-08-01 10:35:00,64.49,64.49,64.45,64.45,5500.0,58.384,58.384,58.3478,58.3478,5500.0
2013-08-01 10:40:00,64.44,64.59,64.44,64.54,16400.0,58.3387,58.4745,58.3387,58.4293,16400.0
2013-08-01 10:45:00,64.55,64.59,64.52,64.56,11400.0,58.4383,58.4745,58.4112,58.4474,11400.0
2013-08-01 10:50:00,64.55,64.59,64.53,64.54,6100.0,58.4383,58.4745,58.4202,58.4293,6100.0
2013-08-01 10:55:00,64.52,64.61,64.52,64.59,5900.0,58.4112,58.4926,58.4112,58.4745,5900.0
2013-08-01 11:00:00,64.59,64.61,64.56,64.58,11400.0,58.4745,58.4926,58.4474,58.4655,11400.0
2013-08-01 11:05:00,64.6,64.61,64.54,64.6,12900.0,58.4836,58.4926,58.4293,58.4836,12900.0
2013-08-01 11:10:00,64.59,64.6,64.57,64.58,6200.0,58.4745,58.4836,58.4564,58.4655,6200.0
2013-08-01 11:15:00,64.58,64.61,64.57,64.57,10600.0,58.4655,58.4926,58.4564,58.4564,10600.0
2013-08-01 11:20:00,64.57,64.61,64.55,64.58,19200.0,58.4564,58.4926,58.4383,58.4655,19200.0
2013-08-01 11:25:00,64.59,64.61,64.58,64.61,12900.0,58.4745,58.4926,58.4655,58.4926,12900.0
2013-08-01 11:30:00,64.6,64.61,64.57,64.57,28900.0,58.4836,58.4926,58.4564,58.4564,28900.0
2013-08-01 11:35:00,64.6,64.61,64.59,64.59,61100.0,58.4836,58.4926,58.4745,58.4745,61100.0
2013-08-01 11:40:00,64.59,64.59,64.55,64.55,6900.0,58.4745,58.4745,58.4383,58.4383,6900.0
2013-08-01 11:45:00,64.55,64.6,64.54,64.6,7000.0,58.4383,58.4836,58.4293,58.4836,7000.0
2013-08-01 11:50:00,64.6,64.62,64.58,64.61,17700.0,58.4836,58.5017,58.4655,58.4926,17700.0
2013-08-01 11:55:00,64.61,64.63,64.59,64.61,12100.0,58.4926,58.5107,58.4745,58.4926,12100.0
2013-08-01 12:00:00,64.61,64.63,64.58,64.59,29400.0,58.4926,58.5107,58.4655,58.4745,29400.0
2013-08-01 12:05:00,64.6,64.6,64.52,64.6,14600.0,58.4836,58.4836,58.4112,58.4836,14600.0
2013-08-01 12:10:00,64.6,64.62,64.59,64.62,11200.0,58.4836,58.5017,58.4745,58.5017,11200.0
2013-08-01 12:15:00,64.62,64.72,64.62,64.71,20600.0,58.5017,58.5922,58.5017,58.5832,20600.0
2013-08-01 12:20:00,64.7,64.75,64.69,64.7,19000.0,58.5741,58.6194,58.5651,58.5741,19000.0
2013-08-01 12:25:00,64.7,64.7,64.66,64.66,14100.0,58.5741,58.5741,58.5379,58.5379,14100.0
2013-08-01 12:30:00,64.67,64.67,64.58,64.62,41100.0,58.547,58.547,58.4655,58.5017,41100.0
2013-08-01 12:35:00,64.62,64.62,64.58,64.61,16900.0,58.5017,58.5017,58.4655,58.4926,16900.0
2013-08-01 12:40:00,64.6,64.61,64.55,64.57,15300.0,58.4836,58.4926,58.4383,58.4564,15300.0
2013-08-01 12:45:00,64.57,64.6,64.55,64.59,7100.0,58.4564,58.4836,58.4383,58.4745,7100.0
2013-08-01 12:50:00,64.59,64.6,64.59,64.59,10000.0,58.4745,58.4836,58.4745,58.4745,10000.0
2013-08-01 12:55:00,64.59,64.6,64.56,64.6,5800.0,58.4745,58.4836,58.4474,58.4836,5800.0
2013-08-01 13:00:00,64.6,64.61,64.58,64.6,35900.0,58.4836,58.4926,58.4655,58.4836,35900.0
2013-08-01 13:05:00,64.6,64.6,64.57,64.6,11300.0,58.4836,58.4836,58.4564,58.4836,11300.0
2013-08-01 13:10:00,64.59,64.65,64.59,64.6,12200.0,58.4745,58.5289,58.4745,58.4836,12200.0
2013-08-01 13:15:00,64.6,64.63,64.59,64.6,8900.0,58.4836,58.5107,58.4745,58.4836,8900.0
2013-08-01 13:20:00,64.61,64.63,64.58,64.62,11900.0,58.4926,58.5107,58.4655,58.5017,11900.0
2013-08-01 13:25:00,64.61,64.61,64.56,64.57,8500.0,58.4926,58.4926,58.4474,58.4564,8500.0
2013-08-01 13:30:00,64.57,64.58,64.5,64.58,8200.0,58.4564,58.4655,58.3931,58.4655,8200.0
2013-08-01 13:35:00,64.59,64.6,64.56,64.59,7100.0,58.4745,58.4836,58.4474,58.4745,7100.0
2013-08-01 13:40:00,64.58,64.64,64.57,64.64,13300.0,58.4655,58.5198,58.4564,58.5198,13300.0
2013-08-01 13:45:00,64.64,64.65,64.61,64.61,9400.0,58.5198,58.5289,58.4926,58.4926,9400.0
2013-08-01 13:50:00,64.61,64.62,64.58,64.6,11500.0,58.4926,58.5017,58.4655,58.4836,11500.0
2013-08-01 13:55:00,64.6,64.66,64.59,64.66,9200.0,58.4836,58.5379,58.4745,58.5379,9200.0
2013-08-01 14:00:00,64.65,64.7,64.63,64.7,7600.0,58.5289,58.5741,58.5107,58.5741,7600.0
2013-08-01 14:05:00,64.7,64.71,64.68,64.7,11300.0,58.5741,58.5832,58.556,58.5741,11300.0
2013-08-01 14:10:00,64.71,64.75,64.71,64.74,8500.0,58.5832,58.6194,58.5832,58.6103,8500.0
2013-08-01 14:15:00,64.72,64.72,64.7,64.7,9200.0,58.5922,58.5922,58.5741,58.5741,9200.0
2013-08-01 14:20:00,64.71,64.75,64.7,64.74,15000.0,58.5832,58.6194,58.5741,58.6103,15000.0
2013-08-01 14:25:00,64.73,64.76,64.72,64.72,17300.0,58.6013,58.6284,58.5922,58.5922,17300.0
2013-08-01 14:30:00,64.73,64.75,64.69,64.73,13600.0,58.6013,58.6194,58.5651,58.6013,13600.0
2013-08-01 14:35:00,64.73,64.73,64.67,64.67,50000.0,58.6013,58.6013,58.547,58.547,50000.0
2013-08-01 14:40:00,64.67,64.69,64.6,64.61,18200.0,58.547,58.5651,58.4836,58.4926,18200.0
2013-08-01 14:45:00,64.61,64.61,64.54,64.55,10800.0,58.4926,58.4926,58.4293,58.4383,10800.0
2013-08-01 14:50:00,64.55,64.62,64.55,64.62,17800.0,58.4383,58.5017,58.4383,58.5017,17800.0
2013-08-01 14:55:00,64.62,64.64,64.6,64.6,9900.0,58.5017,58.5198,58.4836,58.4836,9900.0
2013-08-01 15:00:00,64.6,64.63,64.58,64.58,14100.0,58.4836,58.5107,58.4655,58.4655,14100.0
2013-08-01 15:05:00,64.59,64.61,64.56,64.61,14300.0,58.4745,58.4926,58.4474,58.4926,14300.0
2013-08-01 15:10:00,64.61,64.61,64.58,64.58,16200.0,58.4926,58.4926,58.4655,58.4655,16200.0
2013-08-01 15:15:00,64.57,64.59,64.51,64.51,12300.0,58.4564,58.4745,58.4021,58.4021,12300.0
2013-08-01 15:20:00,64.52,64.56,64.49,64.55,21200.0,58.4112,58.4474,58.384,58.4383,21200.0
2013-08-01 15:25:00,64.53,64.59,64.52,64.57,14400.0,58.4202,58.4745,58.4112,58.4564,14400.0
2013-08-01 15:30:00,64.57,64.6,64.53,64.54,29200.0,58.4564,58.4836,58.4202,58.4293,29200.0
2013-08-01 15:35:00,64.54,64.61,64.53,64.59,24300.0,58.4293,58.4926,58.4202,58.4745,24300.0
2013-08-01 15:40:00,64.59,64.62,64.59,64.61,21100.0,58.4745,58.5017,58.4745,58.4926,21100.0
2013-08-01 15:45:00,64.61,64.65,64.6,64.64,20600.0,58.4926,58.5289,58.4836,58.5198,20600.0
2013-08-01 15:50:00,64.65,64.7,64.6,64.6,58300.0,58.5289,58.5741,58.4836,58.4836,58300.0
2013-08-01 15:55:00,64.6,64.6,64.45,64.5,126600.0,58.4836,58.4836,58.3478,58.3931,126600.0
2013-08-02 09:30:00,64.18,64.31,63.79,64.06,49500.0,58.1034,58.221,57.7503,57.9947,49500.0
2013-08-02 09:35:00,64.04,64.06,63.74,63.77,18500.0,57.9766,57.9947,57.705,57.7322,18500.0
2013-08-02 09:40:00,63.77,63.86,63.57,63.62,36000.0,57.7322,57.8137,57.5511,57.5964,36000.0
2013-08-02 09:45:00,63.6,63.6,63.41,63.5,27000.0,57.5783,57.5783,57.4063,57.4877,27000.0
2013-08-02 09:50:00,63.5,63.68,63.45,63.53,57900.0,57.4877,57.6507,57.4425,57.5149,57900.0
2013-08-02 09:55:00,63.57,63.65,63.51,63.56,90400.0,57.5511,57.6235,57.4968,57.5421,90400.0
2013-08-02 10:00:00,63.56,63.64,63.53,63.6,26400.0,57.5421,57.6145,57.5149,57.5783,26400.0
2013-08-02 10:05:00,63.6,63.65,63.58,63.63,28800.0,57.5783,57.6235,57.5602,57.6054,28800.0
2013-08-02 10:10:00,63.62,63.64,63.48,63.5,21600.0,57.5964,57.6145,57.4696,57.4877,21600.0
2013-08-02 10:15:00,63.48,63.49,63.34,63.4,28900.0,57.4696,57.4787,57.3429,57.3972,28900.0
2013-08-02 10:20:00,63.38,63.4,63.34,63.37,23500.0,57.3791,57.3972,57.3429,57.37,23500.0
2013-08-02 10:25:00,63.37,63.5,63.36,63.47,27500.0,57.37,57.4877,57.361,57.4606,27500.0
2013-08-02 10:30:00,63.48,63.63,63.44,63.58,26400.0,57.4696,57.6054,57.4334,57.5602,26400.0
2013-08-02 10:35:00,63.59,63.67,63.59,63.66,16300.0,57.5692,57.6416,57.5692,57.6326,16300.0
2013-08-02 10:40:00,63.65,63.66,63.56,63.66,14200.0,57.6235,57.6326,57.5421,57.6326,14200.0
2013-08-02 10:45:00,63.66,63.71,63.62,63.64,10100.0,57.6326,57.6779,57.5964,57.6145,10100.0
2013-08-02 10:50:00,63.64,63.71,63.64,63.69,9900.0,57.6145,57.6779,57.6145,57.6597,9900.0
2013-08-02 10:55:00,63.68,63.71,63.54,63.55,14000.0,57.6507,57.6779,57.524,57.533,14000.0
2013-08-02 11:00:00,63.56,63.61,63.52,63.57,35100.0,57.5421,57.5873,57.5058,57.5511,35100.0
2013-08-02 11:05:00,63.57,63.61,63.53,63.59,13300.0,57.5511,57.5873,57.5149,57.5692,13300.0
2013-08-02 11:10:00,63.58,63.6,63.57,63.6,9100.0,57.5602,57.5783,57.5511,57.5783,9100.0
2013-08-02 11:15:00,63.59,63.67,63.58,63.66,8300.0,57.5692,57.6416,57.5602,57.6326,8300.0
2013-08-02 11:20:00,63.65,63.68,63.63,63.67,19400.0,57.6235,57.6507,57.6054,57.6416,19400.0
2013-08-02 11:25:00,63.67,63.74,63.67,63.74,22300.0,57.6416,57.705,57.6416,57.705,22300.0
2013-08-02 11:30:00,63.74,63.78,63.71,63.74,24000.0,57.705,57.7412,57.6779,57.705,24000.0
2013-08-02 11:35:00,63.73,63.8,63.72,63.8,12600.0,57.696,57.7593,57.6869,57.7593,12600.0
2013-08-02 11:40:00,63.8,63.83,63.78,63.79,12100.0,57.7593,57.7865,57.7412,57.7503,12100.0
2013-08-02 11:45:00,63.79,63.82,63.77,63.78,12100.0,57.7503,57.7774,57.7322,57.7412,12100.0
2013-08-02 11:50:00,63.78,63.83,63.77,63.83,15200.0,57.7412,57.7865,57.7322,57.7865,15200.0
2013-08-02 11:55:00,63.83,63.85,63.82,63.85,11000.0,57.7865,57.8046,57.7774,57.8046,11000.0
2013-08-02 12:00:00,63.85,63.86,63.83,63.84,12400.0,57.8046,57.8137,57.7865,57.7955,12400.0
2013-08-02 12:05:00,63.84,63.89,63.83,63.89,7300.0,57.7955,57.8408,57.7865,57.8408,7300.0
2013-08-02 12:10:00,63.89,63.91,63.87,63.88,12300.0,57.8408,57.8589,57.8227,57.8318,12300.0
2013-08-02 12:15:00,63.88,63.88,63.86,63.86,6400.0,57.8318,57.8318,57.8137,57.8137,6400.0
2013-08-02 12:20:00,63.85,63.91,63.85,63.91,5700.0,57.8046,57.8589,57.8046,57.8589,5700.0
2013-08-02 12:25:00,63.93,63.93,63.87,63.87,4600.0,57.877,57.877,57.8227,57.8227,4600.0
2013-08-02 12:30:00,63.87,63.99,63.86,63.99,13500.0,57.8227,57.9313,57.8137,57.9313,13500.0
2013-08-02 12:35:00,63.99,64.0,63.98,64.0,2900.0,57.9313,57.9404,57.9223,57.9404,2900.0
2013-08-02 12:40:00,63.98,64.0,63.91,63.92,17300.0,57.9223,57.9404,57.8589,57.868,17300.0
2013-08-02 12:45:00,63.91,63.93,63.9,63.92,8900.0,57.8589,57.877,57.8499,57.868,8900.0
2013-08-02 12:50:00,63.93,63.93,63.89,63.89,12500.0,57.877,57.877,57.8408,57.8408,12500.0
2013-08-02 12:55:00,63.88,63.9,63.87,63.9,13200.0,57.8318,57.8499,57.8227,57.8499,13200.0
2013-08-02 13:00:00,63.9,63.91,63.87,63.87,11800.0,57.8499,57.8589,57.8227,57.8227,11800.0
2013-08-02 13:05:00,63.87,63.92,63.82,63.91,18000.0,57.8227,57.868,57.7774,57.8589,18000.0
2013-08-02 13:10:00,63.91,63.99,63.91,63.93,15300.0,57.8589,57.9313,57.8589,57.877,15300.0
2013-08-02 13:15:00,63.93,63.97,63.9,63.91,17900.0,57.877,57.9132,57.8499,57.8589,17900.0
2013-08-02 13:20:00,63.92,63.92,63.88,63.91,5400.0,57.868,57.868,57.8318,57.8589,5400.0
2013-08-02 13:25:00,63.92,63.96,63.91,63.92,9200.0,57.868,57.9042,57.8589,57.868,9200.0
2013-08-02 13:30:00,63.92,63.95,63.89,63.92,15000.0,57.868,57.8951,57.8408,57.868,15000.0
2013-08-02 13:35:00,63.94,63.96,63.91,63.95,9100.0,57.8861,57.9042,57.8589,57.8951,9100.0
2013-08-02 13:40:00,63.94,63.96,63.91,63.94,10300.0,57.8861,57.9042,57.8589,57.8861,10300.0
2013-08-02 13:45:00,63.94,63.94,63.9,63.92,8700.0,57.8861,57.8861,57.8499,57.868,8700.0
2013-08-02 13:50:00,63.9,63.94,63.89,63.92,8900.0,57.8499,57.8861,57.8408,57.868,8900.0
2013-08-02 13:55:00,63.91,63.95,63.88,63.89,14200.0,57.8589,57.8951,57.8318,57.8408,14200.0
2013-08-02 14:00:00,63.88,63.92,63.87,63.9,10400.0,57.8318,57.868,57.8227,57.8499,10400.0
2013-08-02 14:05:00,63.91,63.93,63.9,63.91,17400.0,57.8589,57.877,57.8499,57.8589,17400.0
2013-08-02 14:10:00,63.92,63.95,63.88,63.93,8600.0,57.868,57.8951,57.8318,57.877,8600.0
2013-08-02 14:15:00,63.93,63.94,63.92,63.92,10400.0,57.877,57.8861,57.868,57.868,10400.0
2013-08-02 14:20:00,63.91,63.92,63.87,63.87,11100.0,57.8589,57.868,57.8227,57.8227,11100.0
2013-08-02 14:25:00,63.87,63.9,63.87,63.9,11300.0,57.8227,57.8499,57.8227,57.8499,11300.0
2013-08-02 14:30:00,63.9,63.91,63.88,63.89,10700.0,57.8499,57.8589,57.8318,57.8408,10700.0
2013-08-02 14:35:00,63.89,63.91,63.85,63.91,12400.0,57.8408,57.8589,57.8046,57.8589,12400.0
2013-08-02 14:40:00,63.9,63.91,63.88,63.88,12800.0,57.8499,57.8589,57.8318,57.8318,12800.0
2013-08-02 14:45:00,63.87,63.89,63.86,63.88,10800.0,57.8227,57.8408,57.8137,57.8318,10800.0
2013-08-02 14:50:00,63.88,63.89,63.88,63.88,10300.0,57.8318,57.8408,57.8318,57.8318,10300.0
2013-08-02 14:55:00,63.89,63.91,63.86,63.9,13800.0,57.8408,57.8589,57.8137,57.8499,13800.0
2013-08-02 15:00:00,63.89,63.91,63.89,63.9,8100.0,57.8408,57.8589,57.8408,57.8499,8100.0
2013-08-02 15:05:00,63.9,63.92,63.85,63.86,17800.0,57.8499,57.868,57.8046,57.8137,17800.0
2013-08-02 15:10:00,63.86,63.86,63.81,63.81,21900.0,57.8137,57.8137,57.7684,57.7684,21900.0
2013-08-02 15:15:00,63.81,63.82,63.8,63.81,9600.0,57.7684,57.7774,57.7593,57.7684,9600.0
2013-08-02 15:20:00,63.81,63.82,63.75,63.76,22800.0,57.7684,57.7774,57.7141,57.7231,22800.0
2013-08-02 15:25:00,63.76,63.82,63.76,63.81,12800.0,57.7231,57.7774,57.7231,57.7684,12800.0
2013-08-02 15:30:00,63.81,63.88,63.8,63.87,87500.0,57.7684,57.8318,57.7593,57.8227,87500.0
2013-08-02 15:35:00,63.87,63.87,63.84,63.85,19600.0,57.8227,57.8227,57.7955,57.8046,19600.0
2013-08-02 15:40:00,63.85,63.86,63.84,63.86,12000.0,57.8046,57.8137,57.7955,57.8137,12000.0
2013-08-02 15:45:00,63.86,63.87,63.83,63.86,34200.0,57.8137,57.8227,57.7865,57.8137,34200.0
2013-08-02 15:50:00,63.86,63.9,63.85,63.87,48900.0,57.8137,57.8499,57.8046,57.8227,48900.0
2013-08-02 15:55:00,63.87,63.9,63.84,63.89,94000.0,57.8227,57.8499,57.7955,57.8408,94000.0
2013-08-05 09:30:00,63.79,63.95,63.73,63.87,20300.0,57.7503,57.8951,57.696,57.8227,20300.0
2013-08-05 09:35:00,63.88,63.93,63.84,63.92,9500.0,57.8318,57.877,57.7955,57.868,9500.0
2013-08-05 09:40:00,63.9,63.93,63.86,63.87,11800.0,57.8499,57.877,57.8137,57.8227,11800.0
2013-08-05 09:45:00,63.89,63.9,63.85,63.85,6400.0,57.8408,57.8499,57.8046,57.8046,6400.0
2013-08-05 09:50:00,63.83,63.85,63.8,63.81,36400.0,57.7865,57.8046,57.7593,57.7684,36400.0
2013-08-05 09:55:00,63.81,63.91,63.8,63.89,25700.0,57.7684,57.8589,57.7593,57.8408,25700.0
2013-08-05 10:00:00,63.85,63.92,63.84,63.86,14900.0,57.8046,57.868,57.7955,57.8137,14900.0
2013-08-05 10:05:00,63.87,63.93,63.84,63.91,25900.0,57.8227,57.877,57.7955,57.8589,25900.0
2013-08-05 10:10:00,63.91,64.02,63.91,63.99,50600.0,57.8589,57.9585,57.8589,57.9313,50600.0
2013-08-05 10:15:00,63.97,63.99,63.94,63.99,12100.0,57.9132,57.9313,57.8861,57.9313,12100.0
2013-08-05 10:20:00,63.98,64.06,63.96,64.04,14000.0,57.9223,57.9947,57.9042,57.9766,14000.0
2013-08-05 10:25:00,64.04,64.06,63.97,64.06,23100.0,57.9766,57.9947,57.9132,57.9947,23100.0
2013-08-05 10:30:00,64.06,64.2,64.06,64.15,19400.0,57.9947,58.1215,57.9947,58.0762,19400.0
2013-08-05 10:35:00,64.18,64.2,64.11,64.12,10000.0,58.1034,58.1215,58.04,58.049,10000.0
2013-08-05 10:40:00,64.12,64.18,64.12,64.12,17200.0,58.049,58.1034,58.049,58.049,17200.0
2013-08-05 10:45:00,64.15,64.16,64.12,64.16,7000.0,58.0762,58.0852,58.049,58.0852,7000.0
2013-08-05 10:50:00,64.16,64.22,64.14,64.17,6500.0,58.0852,58.1396,58.0671,58.0943,6500.0
2013-08-05 10:55:00,64.18,64.18,64.12,64.18,11600.0,58.1034,58.1034,58.049,58.1034,11600.0
2013-08-05 11:00:00,64.18,64.21,64.16,64.2,30800.0,58.1034,58.1305,58.0852,58.1215,30800.0
2013-08-05 11:05:00,64.2,64.21,64.14,64.17,29200.0,58.1215,58.1305,58.0671,58.0943,29200.0
2013-08-05 11:10:00,64.18,64.19,64.13,64.13,7100.0,58.1034,58.1124,58.0581,58.0581,7100.0
2013-08-05 11:15:00,64.13,64.17,64.12,64.13,5000.0,58.0581,58.0943,58.049,58.0581,5000.0
2013-08-05 11:20:00,64.15,64.16,64.12,64.14,16900.0,58.0762,58.0852,58.049,58.0671,16900.0
2013-08-05 11:25:00,64.13,64.15,64.12,64.13,7200.0,58.0581,58.0762,58.049,58.0581,7200.0
2013-08-05 11:30:00,64.12,64.12,64.02,64.07,9900.0,58.049,58.049,57.9585,58.0038,9900.0
2013-08-05 11:35:00,64.07,64.11,64.02,64.02,27000.0,58.0038,58.04,57.9585,57.9585,27000.0
2013-08-05 11:40:00,64.03,64.06,64.01,64.04,5900.0,57.9676,57.9947,57.9495,57.9766,5900.0
2013-08-05 11:45:00,64.03,64.03,63.93,63.95,7000.0,57.9676,57.9676,57.877,57.8951,7000.0
2013-08-05 11:50:00,63.94,63.96,63.87,63.88,30900.0,57.8861,57.9042,57.8227,57.8318,30900.0
2013-08-05 11:55:00,63.88,63.91,63.86,63.87,7900.0,57.8318,57.8589,57.8137,57.8227,7900.0
2013-08-05 12:00:00,63.88,63.93,63.88,63.93,14600.0,57.8318,57.877,57.8318,57.877,14600.0
2013-08-05 12:05:00,63.93,63.96,63.9,63.92,24100.0,57.877,57.9042,57.8499,57.868,24100.0
2013-08-05 12:10:00,63.94,64.0,63.9,64.0,11500.0,57.8861,57.9404,57.8499,57.9404,11500.0
2013-08-05 12:15:00,64.02,64.06,64.01,64.06,3800.0,57.9585,57.9947,57.9495,57.9947,3800.0
2013-08-05 12:20:00,64.07,64.07,64.0,64.01,16200.0,58.0038,58.0038,57.9404,57.9495,16200.0
2013-08-05 12:25:00,64.02,64.07,63.98,64.06,59200.0,57.9585,58.0038,57.9223,57.9947,59200.0
2013-08-05 12:30:00,64.07,64.08,64.04,64.05,11000.0,58.0038,58.0128,57.9766,57.9857,11000.0
2013-08-05 12:35:00,64.05,64.06,63.99,63.99,14500.0,57.9857,57.9947,57.9313,57.9313,14500.0
2013-08-05 12:40:00,63.98,64.02,63.96,63.99,35000.0,57.9223,57.9585,57.9042,57.9313,35000.0
2013-08-05 12:45:00,63.99,64.02,63.98,63.98,14300.0,57.9313,57.9585,57.9223,57.9223,14300.0
2013-08-05 12:50:00,63.99,64.0,63.98,63.98,5400.0,57.9313,57.9404,57.9223,57.9223,5400.0
2013-08-05 12:55:00,63.98,64.03,63.97,64.01,17200.0,57.9223,57.9676,57.9132,57.9495,17200.0
2013-08-05 13:00:00,64.0,64.01,63.95,63.98,13800.0,57.9404,57.9495,57.8951,57.9223,13800.0
2013-08-05 13:05:00,63.97,63.97,63.88,63.89,10800.0,57.9132,57.9132,57.8318,57.8408,10800.0
2013-08-05 13:10:00,63.89,63.9,63.85,63.9,6200.0,57.8408,57.8499,57.8046,57.8499,6200.0
2013-08-05 13:15:00,63.9,64.0,63.9,63.93,6500.0,57.8499,57.9404,57.8499,57.877,6500.0
2013-08-05 13:20:00,63.94,64.0,63.94,64.0,6400.0,57.8861,57.9404,57.8861,57.9404,6400.0
2013-08-05 13:25:00,63.99,64.01,63.99,64.01,3700.0,57.9313,57.9495,57.9313,57.9495,3700.0
2013-08-05 13:30:00,64.02,64.02,63.97,63.99,10500.0,57.9585,57.9585,57.9132,57.9313,10500.0
2013-08-05 13:35:00,63.98,64.01,63.98,63.98,8200.0,57.9223,57.9495,57.9223,57.9223,8200.0
2013-08-05 13:40:00,63.98,64.02,63.97,64.0,9000.0,57.9223,57.9585,57.9132,57.9404,9000.0
2013-08-05 13:45:00,63.98,64.01,63.97,63.99,7600.0,57.9223,57.9495,57.9132,57.9313,7600.0
2013-08-05 13:50:00,64.0,64.01,63.99,64.0,9500.0,57.9404,57.9495,57.9313,57.9404,9500.0
2013-08-05 13:55:00,64.01,64.02,64.0,64.0,13400.0,57.9495,57.9585,57.9404,57.9404,13400.0
2013-08-05 14:00:00,63.99,64.0,63.94,63.95,21600.0,57.9313,57.9404,57.8861,57.8951,21600.0
2013-08-05 14:05:00,63.97,64.01,63.96,63.97,11300.0,57.9132,57.9495,57.9042,57.9132,11300.0
2013-08-05 14:10:00,63.97,64.01,63.96,64.0,16800.0,57.9132,57.9495,57.9042,57.9404,16800.0
2013-08-05 14:15:00,64.0,64.0,63.96,63.96,6800.0,57.9404,57.9404,57.9042,57.9042,6800.0
2013-08-05 14:20:00,63.97,63.99,63.96,63.97,5200.0,57.9132,57.9313,57.9042,57.9132,5200.0
2013-08-05 14:25:00,63.96,64.01,63.95,63.96,9900.0,57.9042,57.9495,57.8951,57.9042,9900.0
2013-08-05 14:30:00,63.96,63.99,63.95,63.96,7000.0,57.9042,57.9313,57.8951,57.9042,7000.0
2013-08-05 14:35:00,63.97,63.99,63.94,63.99,5200.0,57.9132,57.9313,57.8861,57.9313,5200.0
2013-08-05 14:40:00,63.99,64.0,63.95,63.96,38500.0,57.9313,57.9404,57.8951,57.9042,38500.0
2013-08-05 14:45:00,63.96,64.0,63.92,63.96,11100.0,57.9042,57.9404,57.868,57.9042,11100.0
2013-08-05 14:50:00,63.95,63.98,63.94,63.97,7100.0,57.8951,57.9223,57.8861,57.9132,7100.0
2013-08-05 14:55:00,63.98,64.02,63.97,64.01,11600.0,57.9223,57.9585,57.9132,57.9495,11600.0
2013-08-05 15:00:00,64.0,64.02,63.99,64.0,17200.0,57.9404,57.9585,57.9313,57.9404,17200.0
2013-08-05 15:05:00,64.0,64.01,63.98,64.01,17100.0,57.9404,57.9495,57.9223,57.9495,17100.0
2013-08-05 15:10:00,64.0,64.04,63.97,64.04,6800.0,57.9404,57.9766,57.9132,57.9766,6800.0
2013-08-05 15:15:00,64.05,64.08,64.04,64.06,7000.0,57.9857,58.0128,57.9766,57.9947,7000.0
2013-08-05 15:20:00,64.06,64.07,64.02,64.07,7200.0,57.9947,58.0038,57.9585,58.0038,7200.0
2013-08-05 15:25:00,64.07,64.08,64.06,64.07,8200.0,58.0038,58.0128,57.9947,58.0038,8200.0
2013-08-05 15:30:00,64.07,64.07,64.01,64.01,10500.0,58.0038,58.0038,57.9495,57.9495,10500.0
2013-08-05 15:35:00,64.01,64.03,63.99,64.0,25100.0,57.9495,57.9676,57.9313,57.9404,25100.0
2013-08-05 15:40:00,64.01,64.03,64.01,64.01,7600.0,57.9495,57.9676,57.9495,57.9495,7600.0
2013-08-05 15:45:00,64.02,64.03,63.94,63.94,12500.0,57.9585,57.9676,57.8861,57.8861,12500.0
2013-08-05 15:50:00,63.95,64.0,63.91,63.93,18400.0,57.8951,57.9404,57.8589,57.877,18400.0
2013-08-05 15:55:00,63.94,63.95,63.91,63.92,56300.0,57.8861,57.8951,57.8589,57.868,56300.0
2013-08-06 09:30:00,63.64,63.92,63.49,63.58,19100.0,57.6145,57.868,57.4787,57.5602,19100.0
2013-08-06 09:35:00,63.66,63.75,63.66,63.74,3700.0,57.6326,57.7141,57.6326,57.705,3700.0
2013-08-06 09:40:00,63.74,63.75,63.67,63.72,16600.0,57.705,57.7141,57.6416,57.6869,16600.0
2013-08-06 09:45:00,63.73,63.91,63.73,63.8,18400.0,57.696,57.8589,57.696,57.7593,18400.0
2013-08-06 09:50:00,63.8,63.85,63.77,63.8,20700.0,57.7593,57.8046,57.7322,57.7593,20700.0
2013-08-06 09:55:00,63.8,63.83,63.76,63.81,17300.0,57.7593,57.7865,57.7231,57.7684,17300.0
2013-08-06 10:00:00,63.81,63.85,63.78,63.78,16100.0,57.7684,57.8046,57.7412,57.7412,16100.0
2013-08-06 10:05:00,63.78,63.86,63.77,63.77,21900.0,57.7412,57.8137,57.7322,57.7322,21900.0
2013-08-06 10:10:00,63.77,63.85,63.75,63.85,21000.0,57.7322,57.8046,57.7141,57.8046,21000.0
2013-08-06 10:15:00,63.84,63.85,63.8,63.8,12500.0,57.7955,57.8046,57.7593,57.7593,12500.0
2013-08-06 10:20:00,63.79,63.85,63.73,63.85,12300.0,57.7503,57.8046,57.696,57.8046,12300.0
2013-08-06 10:25:00,63.84,63.87,63.8,63.8,9600.0,57.7955,57.8227,57.7593,57.7593,9600.0
2013-08-06 10:30:00,63.8,63.8,63.59,63.63,18500.0,57.7593,57.7593,57.5692,57.6054,18500.0
2013-08-06 10:35:00,63.63,63.67,63.63,63.67,5400.0,57.6054,57.6416,57.6054,57.6416,5400.0
2013-08-06 10:40:00,63.68,63.71,63.66,63.71,6700.0,57.6507,57.6779,57.6326,57.6779,6700.0
2013-08-06 10:45:00,63.73,63.76,63.73,63.76,800.0,57.696,57.7231,57.696,57.7231,800.0
2013-08-06 10:50:00,63.73,63.73,63.59,63.64,13000.0,57.696,57.696,57.5692,57.6145,13000.0
2013-08-06 10:55:00,63.64,63.64,63.53,63.54,9500.0,57.6145,57.6145,57.5149,57.524,9500.0
2013-08-06 11:00:00,63.55,63.55,63.49,63.52,10000.0,57.533,57.533,57.4787,57.5058,10000.0
2013-08-06 11:05:00,63.52,63.55,63.51,63.54,23400.0,57.5058,57.533,57.4968,57.524,23400.0
2013-08-06 11:10:00,63.54,63.58,63.51,63.52,20600.0,57.524,57.5602,57.4968,57.5058,20600.0
2013-08-06 11:15:00,63.51,63.51,63.46,63.46,6600.0,57.4968,57.4968,57.4515,57.4515,6600.0
2013-08-06 11:20:00,63.46,63.52,63.46,63.48,9500.0,57.4515,57.5058,57.4515,57.4696,9500.0
2013-08-06 11:25:00,63.49,63.5,63.44,63.49,11600.0,57.4787,57.4877,57.4334,57.4787,11600.0
2013-08-06 11:30:00,63.49,63.49,63.42,63.46,8400.0,57.4787,57.4787,57.4153,57.4515,8400.0
2013-08-06 11:35:00,63.46,63.48,63.44,63.45,14600.0,57.4515,57.4696,57.4334,57.4425,14600.0
2013-08-06 11:40:00,63.46,63.49,63.44,63.45,20200.0,57.4515,57.4787,57.4334,57.4425,20200.0
2013-08-06 11:45:00,63.45,63.48,63.41,63.41,9300.0,57.4425,57.4696,57.4063,57.4063,9300.0
2013-08-06 11:50:00,63.41,63.49,63.41,63.48,8600.0,57.4063,57.4787,57.4063,57.4696,8600.0
2013-08-06 11:55:00,63.49,63.52,63.48,63.51,11300.0,57.4787,57.5058,57.4696,57.4968,11300.0
2013-08-06 12:00:00,63.5,63.55,63.5,63.55,13500.0,57.4877,57.533,57.4877,57.533,13500.0
2013-08-06 12:05:00,63.55,63.57,63.55,63.55,7100.0,57.533,57.5511,57.533,57.533,7100.0
2013-08-06 12:10:00,63.54,63.54,63.45,63.45,9900.0,57.524,57.524,57.4425,57.4425,9900.0
2013-08-06 12:15:00,63.45,63.46,63.44,63.46,7800.0,57.4425,57.4515,57.4334,57.4515,7800.0
2013-08-06 12:20:00,63.46,63.46,63.42,63.44,18600.0,57.4515,57.4515,57.4153,57.4334,18600.0
2013-08-06 12:25:00,63.44,63.48,63.44,63.47,15100.0,57.4334,57.4696,57.4334,57.4606,15100.0
2013-08-06 12:30:00,63.46,63.46,63.4,63.4,9000.0,57.4515,57.4515,57.3972,57.3972,9000.0
2013-08-06 12:35:00,63.4,63.4,63.38,63.4,5100.0,57.3972,57.3972,57.3791,57.3972,5100.0
2013-08-06 12:40:00,63.4,63.53,63.4,63.51,8000.0,57.3972,57.5149,57.3972,57.4968,8000.0
2013-08-06 12:45:00,63.52,63.55,63.51,63.55,4500.0,57.5058,57.533,57.4968,57.533,4500.0
2013-08-06 12:50:00,63.56,63.59,63.56,63.58,3700.0,57.5421,57.5692,57.5421,57.5602,3700.0
2013-08-06 12:55:00,63.58,63.64,63.58,63.64,3000.0,57.5602,57.6145,57.5602,57.6145,3000.0
2013-08-06 13:00:00,63.62,63.68,63.57,63.61,19900.0,57.5964,57.6507,57.5511,57.5873,19900.0
2013-08-06 13:05:00,63.6,63.61,63.57,63.57,1600.0,57.5783,57.5873,57.5511,57.5511,1600.0
2013-08-06 13:10:00,63.57,63.59,63.5,63.5,26600.0,57.5511,57.5692,57.4877,57.4877,26600.0
2013-08-06 13:15:00,63.5,63.5,63.49,63.49,2800.0,57.4877,57.4877,57.4787,57.4787,2800.0
2013-08-06 13:20:00,63.49,63.56,63.49,63.54,5100.0,57.4787,57.5421,57.4787,57.524,5100.0
2013-08-06 13:25:00,63.56,63.56,63.5,63.5,12500.0,57.5421,57.5421,57.4877,57.4877,12500.0
2013-08-06 13:30:00,63.51,63.53,63.48,63.52,4300.0,57.4968,57.5149,57.4696,57.5058,4300.0
2013-08-06 13:35:00,63.5,63.52,63.5,63.5,4300.0,57.4877,57.5058,57.4877,57.4877,4300.0
2013-08-06 13:40:00,63.5,63.51,63.49,63.5,2700.0,57.4877,57.4968,57.4787,57.4877,2700.0
2013-08-06 13:45:00,63.51,63.54,63.51,63.54,1800.0,57.4968,57.524,57.4968,57.524,1800.0
2013-08-06 13:50:00,63.54,63.55,63.51,63.54,6100.0,57.524,57.533,57.4968,57.524,6100.0
2013-08-06 13:55:00,63.57,63.57,63.52,63.52,5200.0,57.5511,57.5511,57.5058,57.5058,5200.0
2013-08-06 14:00:00,63.52,63.56,63.49,63.56,14900.0,57.5058,57.5421,57.4787,57.5421,14900.0
2013-08-06 14:05:00,63.55,63.58,63.54,63.56,16000.0,57.533,57.5602,57.524,57.5421,16000.0
2013-08-06 14:10:00,63.55,63.57,63.49,63.49,9900.0,57.533,57.5511,57.4787,57.4787,9900.0
2013-08-06 14:15:00,63.49,63.49,63.42,63.44,15000.0,57.4787,57.4787,57.4153,57.4334,15000.0
2013-08-06 14:20:00,63.43,63.53,63.41,63.53,20600.0,57.4244,57.5149,57.4063,57.5149,20600.0
2013-08-06 14:25:00,63.55,63.55,63.48,63.49,20300.0,57.533,57.533,57.4696,57.4787,20300.0
2013-08-06 14:30:00,63.48,63.49,63.45,63.46,9700.0,57.4696,57.4787,57.4425,57.4515,9700.0
2013-08-06 14:35:00,63.45,63.46,63.43,63.44,6100.0,57.4425,57.4515,57.4244,57.4334,6100.0
2013-08-06 14:40:00,63.44,63.45,63.39,63.43,8800.0,57.4334,57.4425,57.3882,57.4244,8800.0
2013-08-06 14:45:00,63.44,63.47,63.41,63.44,14200.0,57.4334,57.4606,57.4063,57.4334,14200.0
2013-08-06 14:50:00,63.43,63.49,63.43,63.48,9700.0,57.4244,57.4787,57.4244,57.4696,9700.0
2013-08-06 14:55:00,63.49,63.53,63.49,63.52,6400.0,57.4787,57.5149,57.4787,57.5058,6400.0
2013-08-06 15:00:00,63.52,63.56,63.51,63.55,11000.0,57.5058,57.5421,57.4968,57.533,11000.0
2013-08-06 15:05:00,63.56,63.57,63.52,63.53,10100.0,57.5421,57.5511,57.5058,57.5149,10100.0
2013-08-06 15:10:00,63.55,63.57,63.53,63.55,15800.0,57.533,57.5511,57.5149,57.533,15800.0
2013-08-06 15:15:00,63.55,63.57,63.54,63.56,11200.0,57.533,57.5511,57.524,57.5421,11200.0
2013-08-06 15:20:00,63.55,63.57,63.54,63.55,19000.0,57.533,57.5511,57.524,57.533,19000.0
2013-08-06 15:25:00,63.56,63.57,63.54,63.54,8700.0,57.5421,57.5511,57.524,57.524,8700.0
2013-08-06 15:30:00,63.55,63.57,63.53,63.54,17900.0,57.533,57.5511,57.5149,57.524,17900.0
2013-08-06 15:35:00,63.54,63.57,63.54,63.55,24900.0,57.524,57.5511,57.524,57.533,24900.0
2013-08-06 15:40:00,63.55,63.62,63.55,63.62,21300.0,57.533,57.5964,57.533,57.5964,21300.0
2013-08-06 15:45:00,63.61,63.61,63.56,63.6,20200.0,57.5873,57.5873,57.5421,57.5783,20200.0
2013-08-06 15:50:00,63.6,63.62,63.56,63.57,36400.0,57.5783,57.5964,57.5421,57.5511,36400.0
2013-08-06 15:55:00,63.57,63.65,63.56,63.65,70000.0,57.5511,57.6235,57.5421,57.6235,70000.0
2013-08-07 09:30:00,63.35,63.63,63.35,63.63,24700.0,57.3519,57.6054,57.3519,57.6054,24700.0
2013-08-07 09:35:00,63.59,63.71,63.57,63.69,8200.0,57.5692,57.6779,57.5511,57.6597,8200.0
2013-08-07 09:40:00,63.68,63.83,63.66,63.82,14000.0,57.6507,57.7865,57.6326,57.7774,14000.0
2013-08-07 09:45:00,63.85,63.95,63.82,63.87,12200.0,57.8046,57.8951,57.7774,57.8227,12200.0
2013-08-07 09:50:00,63.86,63.9,63.84,63.89,17500.0,57.8137,57.8499,57.7955,57.8408,17500.0
2013-08-07 09:55:00,63.86,63.86,63.73,63.8,20400.0,57.8137,57.8137,57.696,57.7593,20400.0
2013-08-07 10:00:00,63.77,63.78,63.64,63.7,15000.0,57.7322,57.7412,57.6145,57.6688,15000.0
2013-08-07 10:05:00,63.69,63.69,63.61,63.64,11200.0,57.6597,57.6597,57.5873,57.6145,11200.0
2013-08-07 10:10:00,63.64,63.68,63.56,63.62,29300.0,57.6145,57.6507,57.5421,57.5964,29300.0
2013-08-07 10:15:00,63.61,63.63,63.56,63.63,9900.0,57.5873,57.6054,57.5421,57.6054,9900.0
2013-08-07 10:20:00,63.63,63.69,63.61,63.68,25400.0,57.6054,57.6597,57.5873,57.6507,25400.0
2013-08-07 10:25:00,63.69,63.69,63.62,63.65,20200.0,57.6597,57.6597,57.5964,57.6235,20200.0
2013-08-07 10:30:00,63.66,63.77,63.63,63.77,33300.0,57.6326,57.7322,57.6054,57.7322,33300.0
2013-08-07 10:35:00,63.77,63.8,63.73,63.79,24300.0,57.7322,57.7593,57.696,57.7503,24300.0
2013-08-07 10:40:00,63.79,63.98,63.77,63.96,11500.0,57.7503,57.9223,57.7322,57.9042,11500.0
2013-08-07 10:45:00,63.96,64.0,63.96,63.99,14300.0,57.9042,57.9404,57.9042,57.9313,14300.0
2013-08-07 10:50:00,63.99,64.08,63.98,64.06,22200.0,57.9313,58.0128,57.9223,57.9947,22200.0
2013-08-07 10:55:00,64.07,64.08,64.04,64.08,4700.0,58.0038,58.0128,57.9766,58.0128,4700.0
2013-08-07 11:00:00,64.09,64.11,64.07,64.11,7200.0,58.0219,58.04,58.0038,58.04,7200.0
2013-08-07 11:05:00,64.11,64.16,64.11,64.16,10300.0,58.04,58.0852,58.04,58.0852,10300.0
2013-08-07 11:10:00,64.17,64.22,64.15,64.21,13000.0,58.0943,58.1396,58.0762,58.1305,13000.0
2013-08-07 11:15:00,64.21,64.27,64.21,64.27,19600.0,58.1305,58.1848,58.1305,58.1848,19600.0
2013-08-07 11:20:00,64.27,64.32,64.25,64.32,20600.0,58.1848,58.2301,58.1667,58.2301,20600.0
2013-08-07 11:25:00,64.31,64.33,64.31,64.31,17300.0,58.221,58.2392,58.221,58.221,17300.0
2013-08-07 11:30:00,64.31,64.32,64.26,64.26,46200.0,58.221,58.2301,58.1758,58.1758,46200.0
2013-08-07 11:35:00,64.26,64.32,64.24,64.24,20500.0,58.1758,58.2301,58.1577,58.1577,20500.0
2013-08-07 11:40:00,64.23,64.29,64.21,64.27,20900.0,58.1486,58.2029,58.1305,58.1848,20900.0
2013-08-07 11:45:00,64.26,64.26,64.22,64.22,10100.0,58.1758,58.1758,58.1396,58.1396,10100.0
2013-08-07 11:50:00,64.23,64.25,64.22,64.25,7200.0,58.1486,58.1667,58.1396,58.1667,7200.0
2013-08-07 11:55:00,64.25,64.36,64.25,64.36,69800.0,58.1667,58.2663,58.1667,58.2663,69800.0
2013-08-07 12:00:00,64.35,64.4,64.31,64.38,93500.0,58.2573,58.3025,58.221,58.2844,93500.0
2013-08-07 12:05:00,64.38,64.45,64.38,64.39,29100.0,58.2844,58.3478,58.2844,58.2935,29100.0
2013-08-07 12:10:00,64.39,64.45,64.39,64.4,37900.0,58.2935,58.3478,58.2935,58.3025,37900.0
2013-08-07 12:15:00,64.4,64.45,64.4,64.44,39200.0,58.3025,58.3478,58.3025,58.3387,39200.0
2013-08-07 12:20:00,64.43,64.47,64.42,64.45,27900.0,58.3297,58.3659,58.3206,58.3478,27900.0
2013-08-07 12:25:00,64.45,64.47,64.43,64.44,15200.0,58.3478,58.3659,58.3297,58.3387,15200.0
2013-08-07 12:30:00,64.44,64.45,64.41,64.42,11500.0,58.3387,58.3478,58.3116,58.3206,11500.0
2013-08-07 12:35:00,64.42,64.43,64.38,64.4,27800.0,58.3206,58.3297,58.2844,58.3025,27800.0
2013-08-07 12:40:00,64.39,64.41,64.34,64.34,25700.0,58.2935,58.3116,58.2482,58.2482,25700.0
2013-08-07 12:45:00,64.35,64.35,64.27,64.28,10600.0,58.2573,58.2573,58.1848,58.1939,10600.0
2013-08-07 12:50:00,64.27,64.34,64.24,64.34,19100.0,58.1848,58.2482,58.1577,58.2482,19100.0
2013-08-07 12:55:00,64.34,64.37,64.32,64.32,37100.0,58.2482,58.2754,58.2301,58.2301,37100.0
2013-08-07 13:00:00,64.31,64.34,64.31,64.33,11400.0,58.221,58.2482,58.221,58.2392,11400.0
2013-08-07 13:05:00,64.34,64.37,64.33,64.33,9100.0,58.2482,58.2754,58.2392,58.2392,9100.0
2013-08-07 13:10:00,64.33,64.39,64.32,64.36,42200.0,58.2392,58.2935,58.2301,58.2663,42200.0
2013-08-07 13:15:00,64.34,64.35,64.31,64.31,12200.0,58.2482,58.2573,58.221,58.221,12200.0
2013-08-07 13:20:00,64.31,64.34,64.3,64.31,21600.0,58.221,58.2482,58.212,58.221,21600.0
2013-08-07 13:25:00,64.31,64.36,64.3,64.31,16300.0,58.221,58.2663,58.212,58.221,16300.0
2013-08-07 13:30:00,64.33,64.33,64.27,64.27,12000.0,58.2392,58.2392,58.1848,58.1848,12000.0
2013-08-07 13:35:00,64.27,64.29,64.26,64.26,6200.0,58.1848,58.2029,58.1758,58.1758,6200.0
2013-08-07 13:40:00,64.27,64.27,64.17,64.19,16700.0,58.1848,58.1848,58.0943,58.1124,16700.0
2013-08-07 13:45:00,64.18,64.21,64.15,64.21,20600.0,58.1034,58.1305,58.0762,58.1305,20600.0
2013-08-07 13:50:00,64.21,64.24,64.2,64.23,17800.0,58.1305,58.1577,58.1215,58.1486,17800.0
2013-08-07 13:55:00,64.23,64.3,64.23,64.28,17200.0,58.1486,58.212,58.1486,58.1939,17200.0
2013-08-07 14:00:00,64.29,64.36,64.28,64.34,16400.0,58.2029,58.2663,58.1939,58.2482,16400.0
2013-08-07 14:05:00,64.34,64.34,64.3,64.31,23200.0,58.2482,58.2482,58.212,58.221,23200.0
2013-08-07 14:10:00,64.3,64.36,64.3,64.36,17600.0,58.212,58.2663,58.212,58.2663,17600.0
2013-08-07 14:15:00,64.36,64.36,64.31,64.33,32800.0,58.2663,58.2663,58.221,58.2392,32800.0
2013-08-07 14:20:00,64.33,64.34,64.26,64.28,49000.0,58.2392,58.2482,58.1758,58.1939,49000.0
2013-08-07 14:25:00,64.28,64.28,64.2,64.2,48200.0,58.1939,58.1939,58.1215,58.1215,48200.0
2013-08-07 14:30:00,64.21,64.21,64.17,64.17,15200.0,58.1305,58.1305,58.0943,58.0943,15200.0
2013-08-07 14:35:00,64.16,64.18,64.13,64.14,17400.0,58.0852,58.1034,58.0581,58.0671,17400.0
2013-08-07 14:40:00,64.14,64.27,64.13,64.22,36900.0,58.0671,58.1848,58.0581,58.1396,36900.0
2013-08-07 14:45:00,64.22,64.23,64.2,64.23,14100.0,58.1396,58.1486,58.1215,58.1486,14100.0
2013-08-07 14:50:00,64.23,64.35,64.23,64.35,15400.0,58.1486,58.2573,58.1486,58.2573,15400.0
2013-08-07 14:55:00,64.35,64.4,64.35,64.36,16400.0,58.2573,58.3025,58.2573,58.2663,16400.0
2013-08-07 15:00:00,64.36,64.39,64.34,64.39,14200.0,58.2663,58.2935,58.2482,58.2935,14200.0
2013-08-07 15:05:00,64.39,64.39,64.36,64.37,22800.0,58.2935,58.2935,58.2663,58.2754,22800.0
2013-08-07 15:10:00,64.36,64.4,64.36,64.39,24600.0,58.2663,58.3025,58.2663,58.2935,24600.0
2013-08-07 15:15:00,64.39,64.39,64.34,64.34,12300.0,58.2935,58.2935,58.2482,58.2482,12300.0
2013-08-07 15:20:00,64.34,64.37,64.33,64.35,24400.0,58.2482,58.2754,58.2392,58.2573,24400.0
2013-08-07 15:25:00,64.35,64.36,64.31,64.32,17200.0,58.2573,58.2663,58.221,58.2301,17200.0
2013-08-07 15:30:00,64.32,64.37,64.3,64.31,35500.0,58.2301,58.2754,58.212,58.221,35500.0
2013-08-07 15:35:00,64.31,64.36,64.29,64.34,30000.0,58.221,58.2663,58.2029,58.2482,30000.0
2013-08-07 15:40:00,64.33,64.34,64.28,64.28,27000.0,58.2392,58.2482,58.1939,58.1939,27000.0
2013-08-07 15:45:00,64.28,64.29,64.25,64.26,46400.0,58.1939,58.2029,58.1667,58.1758,46400.0
2013-08-07 15:50:00,64.25,64.26,64.11,64.13,89700.0,58.1667,58.1758,58.04,58.0581,89700.0
2013-08-07 15:55:00,64.13,64.15,64.09,64.14,113700.0,58.0581,58.0762,58.0219,58.0671,113700.0
2013-08-08 09:30:00,64.47,64.47,64.29,64.29,14800.0,58.3659,58.3659,58.2029,58.2029,14800.0
2013-08-08 09:35:00,64.32,64.45,64.32,64.37,24100.0,58.2301,58.3478,58.2301,58.2754,24100.0
2013-08-08 09:40:00,64.36,64.37,64.25,64.27,14500.0,58.2663,58.2754,58.1667,58.1848,14500.0
2013-08-08 09:45:00,64.28,64.35,64.2,64.28,6900.0,58.1939,58.2573,58.1215,58.1939,6900.0
2013-08-08 09:50:00,64.27,64.3,64.21,64.23,17200.0,58.1848,58.212,58.1305,58.1486,17200.0
2013-08-08 09:55:00,64.24,64.32,64.24,64.27,14300.0,58.1577,58.2301,58.1577,58.1848,14300.0
2013-08-08 10:00:00,64.27,64.29,64.23,64.25,10900.0,58.1848,58.2029,58.1486,58.1667,10900.0
2013-08-08 10:05:00,64.26,64.28,64.19,64.24,14500.0,58.1758,58.1939,58.1124,58.1577,14500.0
2013-08-08 10:10:00,64.25,64.26,64.09,64.09,17800.0,58.1667,58.1758,58.0219,58.0219,17800.0
2013-08-08 10:15:00,64.05,64.1,64.05,64.07,15300.0,57.9857,58.0309,57.9857,58.0038,15300.0
2013-08-08 10:20:00,64.07,64.12,64.02,64.12,9600.0,58.0038,58.049,57.9585,58.049,9600.0
2013-08-08 10:25:00,64.13,64.15,64.12,64.14,4700.0,58.0581,58.0762,58.049,58.0671,4700.0
2013-08-08 10:30:00,64.14,64.14,63.96,63.98,7800.0,58.0671,58.0671,57.9042,57.9223,7800.0
2013-08-08 10:35:00,63.98,64.05,63.95,64.04,11300.0,57.9223,57.9857,57.8951,57.9766,11300.0
2013-08-08 10:40:00,64.04,64.1,64.02,64.02,9100.0,57.9766,58.0309,57.9585,57.9585,9100.0
2013-08-08 10:45:00,64.0,64.03,63.95,63.97,12800.0,57.9404,57.9676,57.8951,57.9132,12800.0
2013-08-08 10:50:00,63.97,63.99,63.95,63.98,18900.0,57.9132,57.9313,57.8951,57.9223,18900.0
2013-08-08 10:55:00,63.98,64.0,63.95,63.95,13500.0,57.9223,57.9404,57.8951,57.8951,13500.0
2013-08-08 11:00:00,63.96,63.99,63.95,63.97,14500.0,57.9042,57.9313,57.8951,57.9132,14500.0
2013-08-08 11:05:00,63.96,63.98,63.95,63.95,24600.0,57.9042,57.9223,57.8951,57.8951,24600.0
2013-08-08 11:10:00,63.95,63.98,63.93,63.98,18600.0,57.8951,57.9223,57.877,57.9223,18600.0
2013-08-08 11:15:00,63.98,64.0,63.93,63.96,12900.0,57.9223,57.9404,57.877,57.9042,12900.0
2013-08-08 11:20:00,63.96,63.97,63.93,63.94,21000.0,57.9042,57.9132,57.877,57.8861,21000.0
2013-08-08 11:25:00,63.94,63.96,63.88,63.91,18000.0,57.8861,57.9042,57.8318,57.8589,18000.0
2013-08-08 11:30:00,63.93,63.95,63.91,63.94,12100.0,57.877,57.8951,57.8589,57.8861,12100.0
2013-08-08 11:35:00,63.94,64.0,63.93,63.93,16200.0,57.8861,57.9404,57.877,57.877,16200.0
2013-08-08 11:40:00,63.93,63.95,63.82,63.85,19600.0,57.877,57.8951,57.7774,57.8046,19600.0
2013-08-08 11:45:00,63.85,63.89,63.85,63.87,9800.0,57.8046,57.8408,57.8046,57.8227,9800.0
2013-08-08 11:50:00,63.88,63.91,63.87,63.9,12800.0,57.8318,57.8589,57.8227,57.8499,12800.0
2013-08-08 11:55:00,63.91,63.95,63.9,63.95,12700.0,57.8589,57.8951,57.8499,57.8951,12700.0
2013-08-08 12:00:00,63.95,63.96,63.93,63.94,19800.0,57.8951,57.9042,57.877,57.8861,19800.0
2013-08-08 12:05:00,63.94,63.95,63.88,63.88,9800.0,57.8861,57.8951,57.8318,57.8318,9800.0
2013-08-08 12:10:00,63.88,63.91,63.85,63.91,14600.0,57.8318,57.8589,57.8046,57.8589,14600.0
2013-08-08 12:15:00,63.92,63.93,63.88,63.91,53100.0,57.868,57.877,57.8318,57.8589,53100.0
2013-08-08 12:20:00,63.91,63.92,63.89,63.9,27700.0,57.8589,57.868,57.8408,57.8499,27700.0
2013-08-08 12:25:00,63.9,63.91,63.89,63.91,13700.0,57.8499,57.8589,57.8408,57.8589,13700.0
2013-08-08 12:30:00,63.91,63.95,63.91,63.94,14200.0,57.8589,57.8951,57.8589,57.8861,14200.0
2013-08-08 12:35:00,63.94,63.95,63.93,63.94,15000.0,57.8861,57.8951,57.877,57.8861,15000.0
2013-08-08 12:40:00,63.94,63.94,63.92,63.92,16900.0,57.8861,57.8861,57.868,57.868,16900.0
2013-08-08 12:45:00,63.92,63.93,63.87,63.88,18500.0,57.868,57.877,57.8227,57.8318,18500.0
2013-08-08 12:50:00,63.89,63.93,63.88,63.92,31800.0,57.8408,57.877,57.8318,57.868,31800.0
2013-08-08 12:55:00,63.92,63.92,63.88,63.88,16400.0,57.868,57.868,57.8318,57.8318,16400.0
2013-08-08 13:00:00,63.89,63.92,63.87,63.91,31600.0,57.8408,57.868,57.8227,57.8589,31600.0
2013-08-08 13:05:00,63.92,63.92,63.9,63.91,4400.0,57.868,57.868,57.8499,57.8589,4400.0
2013-08-08 13:10:00,63.91,63.91,63.88,63.91,18700.0,57.8589,57.8589,57.8318,57.8589,18700.0
2013-08-08 13:15:00,63.9,63.91,63.89,63.91,9200.0,57.8499,57.8589,57.8408,57.8589,9200.0
2013-08-08 13:20:00,63.91,63.91,63.9,63.91,15700.0,57.8589,57.8589,57.8499,57.8589,15700.0
2013-08-08 13:25:00,63.91,63.91,63.89,63.91,5800.0,57.8589,57.8589,57.8408,57.8589,5800.0
2013-08-08 13:30:00,63.91,63.95,63.9,63.95,115600.0,57.8589,57.8951,57.8499,57.8951,115600.0
2013-08-08 13:35:00,63.95,63.96,63.94,63.95,16000.0,57.8951,57.9042,57.8861,57.8951,16000.0
2013-08-08 13:40:00,63.95,63.96,63.94,63.95,20400.0,57.8951,57.9042,57.8861,57.8951,20400.0
2013-08-08 13:45:00,63.95,63.96,63.94,63.95,8400.0,57.8951,57.9042,57.8861,57.8951,8400.0
2013-08-08 13:50:00,63.95,64.01,63.95,64.01,14300.0,57.8951,57.9495,57.8951,57.9495,14300.0
2013-08-08 13:55:00,64.0,64.01,63.99,64.0,12300.0,57.9404,57.9495,57.9313,57.9404,12300.0
2013-08-08 14:00:00,64.0,64.04,64.0,64.04,19000.0,57.9404,57.9766,57.9404,57.9766,19000.0
2013-08-08 14:05:00,64.03,64.04,64.03,64.03,22700.0,57.9676,57.9766,57.9676,57.9676,22700.0
2013-08-08 14:10:00,64.02,64.03,64.02,64.02,9100.0,57.9585,57.9676,57.9585,57.9585,9100.0
2013-08-08 14:15:00,64.03,64.03,64.02,64.03,23800.0,57.9676,57.9676,57.9585,57.9676,23800.0
2013-08-08 14:20:00,64.03,64.1,64.03,64.05,34200.0,57.9676,58.0309,57.9676,57.9857,34200.0
2013-08-08 14:25:00,64.06,64.06,64.05,64.05,11600.0,57.9947,57.9947,57.9857,57.9857,11600.0
2013-08-08 14:30:00,64.05,64.06,64.0,64.01,29000.0,57.9857,57.9947,57.9404,57.9495,29000.0
2013-08-08 14:35:00,64.0,64.02,63.99,64.01,12700.0,57.9404,57.9585,57.9313,57.9495,12700.0
2013-08-08 14:40:00,64.01,64.01,64.0,64.0,11400.0,57.9495,57.9495,57.9404,57.9404,11400.0
2013-08-08 14:45:00,64.0,64.07,64.0,64.07,12600.0,57.9404,58.0038,57.9404,58.0038,12600.0
2013-08-08 14:50:00,64.06,64.07,64.02,64.07,60400.0,57.9947,58.0038,57.9585,58.0038,60400.0
2013-08-08 14:55:00,64.08,64.09,64.04,64.08,81600.0,58.0128,58.0219,57.9766,58.0128,81600.0
2013-08-08 15:00:00,64.1,64.11,64.06,64.07,41000.0,58.0309,58.04,57.9947,58.0038,41000.0
2013-08-08 15:05:00,64.07,64.09,64.06,64.08,46100.0,58.0038,58.0219,57.9947,58.0128,46100.0
2013-08-08 15:10:00,64.08,64.1,64.07,64.09,14800.0,58.0128,58.0309,58.0038,58.0219,14800.0
2013-08-08 15:15:00,64.1,64.13,64.07,64.09,115100.0,58.0309,58.0581,58.0038,58.0219,115100.0
2013-08-08 15:20:00,64.09,64.13,64.07,64.13,23700.0,58.0219,58.0581,58.0038,58.0581,23700.0
2013-08-08 15:25:00,64.13,64.16,64.12,64.16,40300.0,58.0581,58.0852,58.049,58.0852,40300.0
2013-08-08 15:30:00,64.15,64.17,64.15,64.16,16500.0,58.0762,58.0943,58.0762,58.0852,16500.0
2013-08-08 15:35:00,64.16,64.2,64.15,64.2,14900.0,58.0852,58.1215,58.0762,58.1215,14900.0
2013-08-08 15:40:00,64.19,64.23,64.19,64.22,19500.0,58.1124,58.1486,58.1124,58.1396,19500.0
2013-08-08 15:45:00,64.21,64.25,64.2,64.23,62100.0,58.1305,58.1667,58.1215,58.1486,62100.0
2013-08-08 15:50:00,64.24,64.24,64.19,64.21,163500.0,58.1577,58.1577,58.1124,58.1305,163500.0
2013-08-08 15:55:00,64.21,64.24,64.13,64.23,178700.0,58.1305,58.1577,58.0581,58.1486,178700.0
2013-08-09 09:30:00,63.91,64.19,63.91,64.17,34500.0,57.8589,58.1124,57.8589,58.0943,34500.0
2013-08-09 09:35:00,64.2,64.35,64.2,64.33,8900.0,58.1215,58.2573,58.1215,58.2392,8900.0
2013-08-09 09:40:00,64.35,64.5,64.33,64.49,22400.0,58.2573,58.3931,58.2392,58.384,22400.0
2013-08-09 09:45:00,64.51,64.64,64.51,64.64,13800.0,58.4021,58.5198,58.4021,58.5198,13800.0
2013-08-09 09:50:00,64.64,64.69,64.6,64.65,19600.0,58.5198,58.5651,58.4836,58.5289,19600.0
2013-08-09 09:55:00,64.65,64.65,64.58,64.58,43700.0,58.5289,58.5289,58.4655,58.4655,43700.0
2013-08-09 10:00:00,64.59,64.6,64.44,64.45,8800.0,58.4745,58.4836,58.3387,58.3478,8800.0
2013-08-09 10:05:00,64.42,64.42,64.27,64.37,13300.0,58.3206,58.3206,58.1848,58.2754,13300.0
2013-08-09 10:10:00,64.36,64.44,64.31,64.44,11200.0,58.2663,58.3387,58.221,58.3387,11200.0
2013-08-09 10:15:00,64.45,64.52,64.45,64.51,18700.0,58.3478,58.4112,58.3478,58.4021,18700.0
2013-08-09 10:20:00,64.5,64.56,64.49,64.55,15400.0,58.3931,58.4474,58.384,58.4383,15400.0
2013-08-09 10:25:00,64.55,64.61,64.54,64.57,5400.0,58.4383,58.4926,58.4293,58.4564,5400.0
2013-08-09 10:30:00,64.59,64.64,64.58,64.64,6300.0,58.4745,58.5198,58.4655,58.5198,6300.0
2013-08-09 10:35:00,64.64,64.65,64.58,64.59,17900.0,58.5198,58.5289,58.4655,58.4745,17900.0
2013-08-09 10:40:00,64.57,64.61,64.5,64.61,12400.0,58.4564,58.4926,58.3931,58.4926,12400.0
2013-08-09 10:45:00,64.61,64.66,64.6,64.6,6200.0,58.4926,58.5379,58.4836,58.4836,6200.0
2013-08-09 10:50:00,64.61,64.63,64.48,64.49,8600.0,58.4926,58.5107,58.375,58.384,8600.0
2013-08-09 10:55:00,64.49,64.53,64.49,64.51,11000.0,58.384,58.4202,58.384,58.4021,11000.0
2013-08-09 11:00:00,64.5,64.5,64.44,64.46,21800.0,58.3931,58.3931,58.3387,58.3568,21800.0
2013-08-09 11:05:00,64.45,64.45,64.39,64.39,11200.0,58.3478,58.3478,58.2935,58.2935,11200.0
2013-08-09 11:10:00,64.41,64.53,64.4,64.53,14200.0,58.3116,58.4202,58.3025,58.4202,14200.0
2013-08-09 11:15:00,64.53,64.55,64.5,64.51,6800.0,58.4202,58.4383,58.3931,58.4021,6800.0
2013-08-09 11:20:00,64.51,64.52,64.47,64.5,23700.0,58.4021,58.4112,58.3659,58.3931,23700.0
2013-08-09 11:25:00,64.5,64.51,64.42,64.46,49900.0,58.3931,58.4021,58.3206,58.3568,49900.0
2013-08-09 11:30:00,64.45,64.45,64.37,64.37,6200.0,58.3478,58.3478,58.2754,58.2754,6200.0
2013-08-09 11:35:00,64.36,64.38,64.32,64.35,35400.0,58.2663,58.2844,58.2301,58.2573,35400.0
2013-08-09 11:40:00,64.36,64.41,64.36,64.38,8200.0,58.2663,58.3116,58.2663,58.2844,8200.0
2013-08-09 11:45:00,64.37,64.46,64.37,64.46,4800.0,58.2754,58.3568,58.2754,58.3568,4800.0
2013-08-09 11:50:00,64.46,64.49,64.46,64.49,6000.0,58.3568,58.384,58.3568,58.384,6000.0
2013-08-09 11:55:00,64.49,64.52,64.48,64.52,16900.0,58.384,58.4112,58.375,58.4112,16900.0
2013-08-09 12:00:00,64.53,64.53,64.46,64.46,4000.0,58.4202,58.4202,58.3568,58.3568,4000.0
2013-08-09 12:05:00,64.47,64.47,64.39,64.39,54500.0,58.3659,58.3659,58.2935,58.2935,54500.0
2013-08-09 12:10:00,64.4,64.44,64.39,64.44,34600.0,58.3025,58.3387,58.2935,58.3387,34600.0
2013-08-09 12:15:00,64.44,64.45,64.41,64.42,22100.0,58.3387,58.3478,58.3116,58.3206,22100.0
2013-08-09 12:20:00,64.42,64.48,64.4,64.41,18000.0,58.3206,58.375,58.3025,58.3116,18000.0
2013-08-09 12:25:00,64.42,64.44,64.38,64.42,26600.0,58.3206,58.3387,58.2844,58.3206,26600.0
2013-08-09 12:30:00,64.43,64.48,64.42,64.46,23100.0,58.3297,58.375,58.3206,58.3568,23100.0
2013-08-09 12:35:00,64.45,64.48,64.42,64.46,14900.0,58.3478,58.375,58.3206,58.3568,14900.0
2013-08-09 12:40:00,64.47,64.5,64.41,64.42,60700.0,58.3659,58.3931,58.3116,58.3206,60700.0
2013-08-09 12:45:00,64.42,64.45,64.41,64.44,13300.0,58.3206,58.3478,58.3116,58.3387,13300.0
2013-08-09 12:50:00,64.45,64.48,64.42,64.42,16800.0,58.3478,58.375,58.3206,58.3206,16800.0
2013-08-09 12:55:00,64.41,64.42,64.38,64.38,5100.0,58.3116,58.3206,58.2844,58.2844,5100.0
2013-08-09 13:00:00,64.39,64.39,64.36,64.37,7000.0,58.2935,58.2935,58.2663,58.2754,7000.0
2013-08-09 13:05:00,64.38,64.41,64.38,64.41,5300.0,58.2844,58.3116,58.2844,58.3116,5300.0
2013-08-09 13:10:00,64.43,64.45,64.37,64.4,11700.0,58.3297,58.3478,58.2754,58.3025,11700.0
2013-08-09 13:15:00,64.41,64.42,64.36,64.36,6100.0,58.3116,58.3206,58.2663,58.2663,6100.0
2013-08-09 13:20:00,64.37,64.42,64.37,64.42,6400.0,58.2754,58.3206,58.2754,58.3206,6400.0
2013-08-09 13:25:00,64.44,64.47,64.4,64.4,21600.0,58.3387,58.3659,58.3025,58.3025,21600.0
2013-08-09 13:30:00,64.41,64.46,64.41,64.44,4100.0,58.3116,58.3568,58.3116,58.3387,4100.0
2013-08-09 13:35:00,64.43,64.44,64.42,64.44,2000.0,58.3297,58.3387,58.3206,58.3387,2000.0
2013-08-09 13:40:00,64.45,64.49,64.41,64.45,28800.0,58.3478,58.384,58.3116,58.3478,28800.0
2013-08-09 13:45:00,64.45,64.45,64.39,64.39,12400.0,58.3478,58.3478,58.2935,58.2935,12400.0
2013-08-09 13:50:00,64.38,64.41,64.38,64.4,11000.0,58.2844,58.3116,58.2844,58.3025,11000.0
2013-08-09 13:55:00,64.4,64.44,64.37,64.37,6900.0,58.3025,58.3387,58.2754,58.2754,6900.0
2013-08-09 14:00:00,64.38,64.44,64.36,64.4,7800.0,58.2844,58.3387,58.2663,58.3025,7800.0
2013-08-09 14:05:00,64.4,64.4,64.33,64.35,13500.0,58.3025,58.3025,58.2392,58.2573,13500.0
2013-08-09 14:10:00,64.35,64.41,64.35,64.41,2000.0,58.2573,58.3116,58.2573,58.3116,2000.0
2013-08-09 14:15:00,64.38,64.42,64.37,64.42,4400.0,58.2844,58.3206,58.2754,58.3206,4400.0
2013-08-09 14:20:00,64.41,64.43,64.38,64.41,6000.0,58.3116,58.3297,58.2844,58.3116,6000.0
2013-08-09 14:25:00,64.41,64.42,64.39,64.4,4100.0,58.3116,58.3206,58.2935,58.3025,4100.0
2013-08-09 14:30:00,64.41,64.44,64.39,64.4,4300.0,58.3116,58.3387,58.2935,58.3025,4300.0
2013-08-09 14:35:00,64.38,64.39,64.34,64.35,9500.0,58.2844,58.2935,58.2482,58.2573,9500.0
2013-08-09 14:40:00,64.35,64.37,64.33,64.34,7500.0,58.2573,58.2754,58.2392,58.2482,7500.0
2013-08-09 14:45:00,64.32,64.34,64.28,64.34,18500.0,58.2301,58.2482,58.1939,58.2482,18500.0
2013-08-09 14:50:00,64.34,64.36,64.33,64.34,5300.0,58.2482,58.2663,58.2392,58.2482,5300.0
2013-08-09 14:55:00,64.34,64.34,64.31,64.32,4300.0,58.2482,58.2482,58.221,58.2301,4300.0
2013-08-09 15:00:00,64.35,64.36,64.32,64.34,8400.0,58.2573,58.2663,58.2301,58.2482,8400.0
2013-08-09 15:05:00,64.34,64.34,64.3,64.32,6400.0,58.2482,58.2482,58.212,58.2301,6400.0
2013-08-09 15:10:00,64.32,64.34,64.31,64.34,4800.0,58.2301,58.2482,58.221,58.2482,4800.0
2013-08-09 15:15:00,64.34,64.37,64.34,64.34,11300.0,58.2482,58.2754,58.2482,58.2482,11300.0
2013-08-09 15:20:00,64.34,64.37,64.34,64.35,8000.0,58.2482,58.2754,58.2482,58.2573,8000.0
2013-08-09 15:25:00,64.35,64.39,64.34,64.36,45600.0,58.2573,58.2935,58.2482,58.2663,45600.0
2013-08-09 15:30:00,64.36,64.36,64.33,64.33,10600.0,58.2663,58.2663,58.2392,58.2392,10600.0
2013-08-09 15:35:00,64.33,64.33,64.27,64.27,10300.0,58.2392,58.2392,58.1848,58.1848,10300.0
2013-08-09 15:40:00,64.27,64.29,64.23,64.23,18200.0,58.1848,58.2029,58.1486,58.1486,18200.0
2013-08-09 15:45:00,64.23,64.26,64.19,64.21,26900.0,58.1486,58.1758,58.1124,58.1305,26900.0
2013-08-09 15:50:00,64.21,64.24,64.15,64.23,45000.0,58.1305,58.1577,58.0762,58.1486,45000.0
2013-08-09 15:55:00,64.23,64.48,64.23,64.45,225600.0,58.1486,58.375,58.1486,58.3478,225600.0
2013-08-12 09:30:00,64.51,64.51,64.01,64.31,55900.0,58.4021,58.4021,57.9495,58.221,55900.0
2013-08-12 09:35:00,64.27,64.34,64.23,64.26,14000.0,58.1848,58.2482,58.1486,58.1758,14000.0
2013-08-12 09:40:00,64.29,64.36,64.15,64.19,20000.0,58.2029,58.2663,58.0762,58.1124,20000.0
2013-08-12 09:45:00,64.19,64.25,64.13,64.21,18100.0,58.1124,58.1667,58.0581,58.1305,18100.0
2013-08-12 09:50:00,64.18,64.38,64.18,64.34,12600.0,58.1034,58.2844,58.1034,58.2482,12600.0
2013-08-12 09:55:00,64.37,64.45,64.33,64.42,19900.0,58.2754,58.3478,58.2392,58.3206,19900.0
2013-08-12 10:00:00,64.42,64.56,64.42,64.47,11700.0,58.3206,58.4474,58.3206,58.3659,11700.0
2013-08-12 10:05:00,64.49,64.54,64.41,64.47,35100.0,58.384,58.4293,58.3116,58.3659,35100.0
2013-08-12 10:10:00,64.46,64.51,64.45,64.5,16700.0,58.3568,58.4021,58.3478,58.3931,16700.0
2013-08-12 10:15:00,64.49,64.5,64.39,64.43,10700.0,58.384,58.3931,58.2935,58.3297,10700.0
2013-08-12 10:20:00,64.43,64.43,64.34,64.37,6300.0,58.3297,58.3297,58.2482,58.2754,6300.0
2013-08-12 10:25:00,64.37,64.44,64.34,64.34,29100.0,58.2754,58.3387,58.2482,58.2482,29100.0
2013-08-12 10:30:00,64.35,64.4,64.33,64.4,5100.0,58.2573,58.3025,58.2392,58.3025,5100.0
2013-08-12 10:35:00,64.39,64.5,64.39,64.47,6200.0,58.2935,58.3931,58.2935,58.3659,6200.0
2013-08-12 10:40:00,64.48,64.56,64.48,64.56,6000.0,58.375,58.4474,58.375,58.4474,6000.0
2013-08-12 10:45:00,64.56,64.57,64.47,64.48,13000.0,58.4474,58.4564,58.3659,58.375,13000.0
2013-08-12 10:50:00,64.49,64.51,64.47,64.47,7500.0,58.384,58.4021,58.3659,58.3659,7500.0
2013-08-12 10:55:00,64.48,64.51,64.46,64.5,23000.0,58.375,58.4021,58.3568,58.3931,23000.0
2013-08-12 11:00:00,64.5,64.5,64.46,64.46,16200.0,58.3931,58.3931,58.3568,58.3568,16200.0
2013-08-12 11:05:00,64.46,64.48,64.41,64.41,6500.0,58.3568,58.375,58.3116,58.3116,6500.0
2013-08-12 11:10:00,64.41,64.43,64.4,64.42,6000.0,58.3116,58.3297,58.3025,58.3206,6000.0
2013-08-12 11:15:00,64.46,64.5,64.44,64.48,6200.0,58.3568,58.3931,58.3387,58.375,6200.0
2013-08-12 11:20:00,64.49,64.52,64.48,64.52,4400.0,58.384,58.4112,58.375,58.4112,4400.0
2013-08-12 11:25:00,64.49,64.52,64.48,64.5,10800.0,58.384,58.4112,58.375,58.3931,10800.0
2013-08-12 11:30:00,64.5,64.53,64.48,64.48,12700.0,58.3931,58.4202,58.375,58.375,12700.0
2013-08-12 11:35:00,64.48,64.48,64.42,64.44,10300.0,58.375,58.375,58.3206,58.3387,10300.0
2013-08-12 11:40:00,64.44,64.45,64.42,64.44,5600.0,58.3387,58.3478,58.3206,58.3387,5600.0
2013-08-12 11:45:00,64.43,64.5,64.43,64.45,11200.0,58.3297,58.3931,58.3297,58.3478,11200.0
2013-08-12 11:50:00,64.45,64.48,64.43,64.43,3700.0,58.3478,58.375,58.3297,58.3297,3700.0
2013-08-12 11:55:00,64.44,64.48,64.42,64.48,4800.0,58.3387,58.375,58.3206,58.375,4800.0
2013-08-12 12:00:00,64.47,64.48,64.45,64.47,6700.0,58.3659,58.375,58.3478,58.3659,6700.0
2013-08-12 12:05:00,64.48,64.52,64.48,64.51,6500.0,58.375,58.4112,58.375,58.4021,6500.0
2013-08-12 12:10:00,64.51,64.53,64.49,64.5,6900.0,58.4021,58.4202,58.384,58.3931,6900.0
2013-08-12 12:15:00,64.51,64.55,64.51,64.54,5200.0,58.4021,58.4383,58.4021,58.4293,5200.0
2013-08-12 12:20:00,64.55,64.55,64.54,64.54,7100.0,58.4383,58.4383,58.4293,58.4293,7100.0
2013-08-12 12:25:00,64.54,64.56,64.5,64.52,4600.0,58.4293,58.4474,58.3931,58.4112,4600.0
2013-08-12 12:30:00,64.5,64.51,64.48,64.5,7100.0,58.3931,58.4021,58.375,58.3931,7100.0
2013-08-12 12:35:00,64.48,64.49,64.47,64.47,5300.0,58.375,58.384,58.3659,58.3659,5300.0
2013-08-12 12:40:00,64.46,64.5,64.45,64.49,5700.0,58.3568,58.3931,58.3478,58.384,5700.0
2013-08-12 12:45:00,64.49,64.55,64.49,64.54,4500.0,58.384,58.4383,58.384,58.4293,4500.0
2013-08-12 12:50:00,64.54,64.54,64.52,64.53,8000.0,58.4293,58.4293,58.4112,58.4202,8000.0
2013-08-12 12:55:00,64.54,64.56,64.53,64.55,5600.0,58.4293,58.4474,58.4202,58.4383,5600.0
2013-08-12 13:00:00,64.56,64.58,64.54,64.54,7500.0,58.4474,58.4655,58.4293,58.4293,7500.0
2013-08-12 13:05:00,64.55,64.57,64.54,64.56,5100.0,58.4383,58.4564,58.4293,58.4474,5100.0
2013-08-12 13:10:00,64.55,64.59,64.55,64.55,4000.0,58.4383,58.4745,58.4383,58.4383,4000.0
2013-08-12 13:15:00,64.55,64.55,64.5,64.51,35900.0,58.4383,58.4383,58.3931,58.4021,35900.0
2013-08-12 13:20:00,64.52,64.53,64.51,64.53,1800.0,58.4112,58.4202,58.4021,58.4202,1800.0
2013-08-12 13:25:00,64.53,64.55,64.51,64.52,4200.0,58.4202,58.4383,58.4021,58.4112,4200.0
2013-08-12 13:30:00,64.53,64.57,64.53,64.55,7400.0,58.4202,58.4564,58.4202,58.4383,7400.0
2013-08-12 13:35:00,64.57,64.6,64.54,64.54,3900.0,58.4564,58.4836,58.4293,58.4293,3900.0
2013-08-12 13:40:00,64.53,64.54,64.51,64.51,19100.0,58.4202,58.4293,58.4021,58.4021,19100.0
2013-08-12 13:45:00,64.51,64.53,64.49,64.49,6300.0,58.4021,58.4202,58.384,58.384,6300.0
2013-08-12 13:50:00,64.5,64.5,64.45,64.46,4200.0,58.3931,58.3931,58.3478,58.3568,4200.0
2013-08-12 13:55:00,64.46,64.49,64.44,64.46,19200.0,58.3568,58.384,58.3387,58.3568,19200.0
2013-08-12 14:00:00,64.47,64.48,64.42,64.43,7800.0,58.3659,58.375,58.3206,58.3297,7800.0
2013-08-12 14:05:00,64.44,64.46,64.42,64.46,13400.0,58.3387,58.3568,58.3206,58.3568,13400.0
2013-08-12 14:10:00,64.47,64.51,64.47,64.49,6200.0,58.3659,58.4021,58.3659,58.384,6200.0
2013-08-12 14:15:00,64.49,64.53,64.48,64.53,6500.0,58.384,58.4202,58.375,58.4202,6500.0
2013-08-12 14:20:00,64.52,64.55,64.52,64.54,8400.0,58.4112,58.4383,58.4112,58.4293,8400.0
2013-08-12 14:25:00,64.55,64.59,64.55,64.59,12200.0,58.4383,58.4745,58.4383,58.4745,12200.0
2013-08-12 14:30:00,64.59,64.6,64.55,64.56,16500.0,58.4745,58.4836,58.4383,58.4474,16500.0
2013-08-12 14:35:00,64.56,64.63,64.55,64.63,9300.0,58.4474,58.5107,58.4383,58.5107,9300.0
2013-08-12 14:40:00,64.64,64.67,64.63,64.66,12200.0,58.5198,58.547,58.5107,58.5379,12200.0
2013-08-12 14:45:00,64.67,64.71,64.67,64.71,10100.0,58.547,58.5832,58.547,58.5832,10100.0
2013-08-12 14:50:00,64.71,64.71,64.67,64.68,4600.0,58.5832,58.5832,58.547,58.556,4600.0
2013-08-12 14:55:00,64.68,64.72,64.67,64.72,13600.0,58.556,58.5922,58.547,58.5922,13600.0
2013-08-12 15:00:00,64.71,64.72,64.71,64.72,8200.0,58.5832,58.5922,58.5832,58.5922,8200.0
2013-08-12 15:05:00,64.72,64.74,64.72,64.73,19000.0,58.5922,58.6103,58.5922,58.6013,19000.0
2013-08-12 15:10:00,64.73,64.81,64.73,64.8,20100.0,58.6013,58.6737,58.6013,58.6647,20100.0
2013-08-12 15:15:00,64.79,64.81,64.78,64.79,12000.0,58.6556,58.6737,58.6465,58.6556,12000.0
2013-08-12 15:20:00,64.8,64.82,64.78,64.82,15500.0,58.6647,58.6828,58.6465,58.6828,15500.0
2013-08-12 15:25:00,64.82,64.84,64.77,64.78,18500.0,58.6828,58.7009,58.6375,58.6465,18500.0
2013-08-12 15:30:00,64.78,64.81,64.72,64.73,20400.0,58.6465,58.6737,58.5922,58.6013,20400.0
2013-08-12 15:35:00,64.72,64.75,64.71,64.71,29800.0,58.5922,58.6194,58.5832,58.5832,29800.0
2013-08-12 15:40:00,64.72,64.73,64.66,64.67,34300.0,58.5922,58.6013,58.5379,58.547,34300.0
2013-08-12 15:45:00,64.67,64.7,64.64,64.65,28200.0,58.547,58.5741,58.5198,58.5289,28200.0
2013-08-12 15:50:00,64.65,64.69,64.63,64.66,26700.0,58.5289,58.5651,58.5107,58.5379,26700.0
2013-08-12 15:55:00,64.65,64.7,64.64,64.68,52200.0,58.5289,58.5741,58.5198,58.556,52200.0
2013-08-13 09:30:00,64.8,64.8,64.53,64.58,12600.0,58.6647,58.6647,58.4202,58.4655,12600.0
2013-08-13 09:35:00,64.55,64.79,64.55,64.73,11500.0,58.4383,58.6556,58.4383,58.6013,11500.0
2013-08-13 09:40:00,64.69,64.69,64.6,64.63,7500.0,58.5651,58.5651,58.4836,58.5107,7500.0
2013-08-13 09:45:00,64.6,64.67,64.57,64.67,6000.0,58.4836,58.547,58.4564,58.547,6000.0
2013-08-13 09:50:00,64.67,64.75,64.64,64.66,10700.0,58.547,58.6194,58.5198,58.5379,10700.0
2013-08-13 09:55:00,64.68,64.68,64.53,64.53,39600.0,58.556,58.556,58.4202,58.4202,39600.0
2013-08-13 10:00:00,64.54,64.55,64.42,64.43,49900.0,58.4293,58.4383,58.3206,58.3297,49900.0
2013-08-13 10:05:00,64.41,64.42,64.34,64.42,13100.0,58.3116,58.3206,58.2482,58.3206,13100.0
2013-08-13 10:10:00,64.42,64.44,64.37,64.41,9700.0,58.3206,58.3387,58.2754,58.3116,9700.0
2013-08-13 10:15:00,64.4,64.4,64.24,64.31,13300.0,58.3025,58.3025,58.1577,58.221,13300.0
2013-08-13 10:20:00,64.3,64.38,64.29,64.36,7200.0,58.212,58.2844,58.2029,58.2663,7200.0
2013-08-13 10:25:00,64.34,64.43,64.32,64.39,4100.0,58.2482,58.3297,58.2301,58.2935,4100.0
2013-08-13 10:30:00,64.39,64.45,64.37,64.45,9600.0,58.2935,58.3478,58.2754,58.3478,9600.0
2013-08-13 10:35:00,64.42,64.48,64.4,64.48,4100.0,58.3206,58.375,58.3025,58.375,4100.0
2013-08-13 10:40:00,64.52,64.56,64.49,64.49,9900.0,58.4112,58.4474,58.384,58.384,9900.0
2013-08-13 10:45:00,64.48,64.57,64.48,64.57,11700.0,58.375,58.4564,58.375,58.4564,11700.0
2013-08-13 10:50:00,64.57,64.57,64.5,64.55,21200.0,58.4564,58.4564,58.3931,58.4383,21200.0
2013-08-13 10:55:00,64.52,64.62,64.5,64.62,9100.0,58.4112,58.5017,58.3931,58.5017,9100.0
2013-08-13 11:00:00,64.61,64.7,64.61,64.68,7500.0,58.4926,58.5741,58.4926,58.556,7500.0
2013-08-13 11:05:00,64.68,64.68,64.62,64.68,33300.0,58.556,58.556,58.5017,58.556,33300.0
2013-08-13 11:10:00,64.67,64.68,64.63,64.66,12300.0,58.547,58.556,58.5107,58.5379,12300.0
2013-08-13 11:15:00,64.67,64.68,64.63,64.67,25200.0,58.547,58.556,58.5107,58.547,25200.0
2013-08-13 11:20:00,64.64,64.76,64.64,64.76,6200.0,58.5198,58.6284,58.5198,58.6284,6200.0
2013-08-13 11:25:00,64.75,64.76,64.72,64.73,5400.0,58.6194,58.6284,58.5922,58.6013,5400.0
2013-08-13 11:30:00,64.74,64.8,64.72,64.8,14400.0,58.6103,58.6647,58.5922,58.6647,14400.0
2013-08-13 11:35:00,64.79,64.79,64.71,64.71,4200.0,58.6556,58.6556,58.5832,58.5832,4200.0
2013-08-13 11:40:00,64.72,64.76,64.71,64.74,11400.0,58.5922,58.6284,58.5832,58.6103,11400.0
2013-08-13 11:45:00,64.74,64.77,64.72,64.75,6300.0,58.6103,58.6375,58.5922,58.6194,6300.0
2013-08-13 11:50:00,64.75,64.83,64.75,64.83,7000.0,58.6194,58.6918,58.6194,58.6918,7000.0
2013-08-13 11:55:00,64.83,64.85,64.81,64.85,5000.0,58.6918,58.7099,58.6737,58.7099,5000.0
2013-08-13 12:00:00,64.85,64.86,64.77,64.8,12500.0,58.7099,58.719,58.6375,58.6647,12500.0
2013-08-13 12:05:00,64.78,64.83,64.75,64.83,9800.0,58.6465,58.6918,58.6194,58.6918,9800.0
2013-08-13 12:10:00,64.84,64.89,64.83,64.89,3800.0,58.7009,58.7461,58.6918,58.7461,3800.0
2013-08-13 12:15:00,64.87,64.89,64.83,64.86,3800.0,58.728,58.7461,58.6918,58.719,3800.0
2013-08-13 12:20:00,64.88,64.9,64.87,64.9,6500.0,58.7371,58.7552,58.728,58.7552,6500.0
2013-08-13 12:25:00,64.91,64.99,64.91,64.97,14200.0,58.7642,58.8367,58.7642,58.8186,14200.0
2013-08-13 12:30:00,64.98,65.06,64.98,65.05,36300.0,58.8276,58.9,58.8276,58.891,36300.0
2013-08-13 12:35:00,65.05,65.06,65.03,65.06,3200.0,58.891,58.9,58.8729,58.9,3200.0
2013-08-13 12:40:00,65.06,65.09,65.04,65.07,3900.0,58.9,58.9272,58.8819,58.9091,3900.0
2013-08-13 12:45:00,65.06,65.12,65.06,65.12,2900.0,58.9,58.9544,58.9,58.9544,2900.0
2013-08-13 12:50:00,65.13,65.16,65.11,65.15,8600.0,58.9634,58.9906,58.9453,58.9815,8600.0
2013-08-13 12:55:00,65.16,65.16,65.11,65.12,3700.0,58.9906,58.9906,58.9453,58.9544,3700.0
2013-08-13 13:00:00,65.1,65.2,65.1,65.2,8000.0,58.9362,59.0268,58.9362,59.0268,8000.0
2013-08-13 13:05:00,65.18,65.22,65.16,65.22,5400.0,59.0087,59.0449,58.9906,59.0449,5400.0
2013-08-13 13:10:00,65.22,65.27,65.22,65.27,8700.0,59.0449,59.0902,59.0449,59.0902,8700.0
2013-08-13 13:15:00,65.26,65.31,65.23,65.31,19900.0,59.0811,59.1264,59.0539,59.1264,19900.0
2013-08-13 13:20:00,65.32,65.32,65.2,65.2,9300.0,59.1354,59.1354,59.0268,59.0268,9300.0
2013-08-13 13:25:00,65.2,65.24,65.04,65.04,24800.0,59.0268,59.063,58.8819,58.8819,24800.0
2013-08-13 13:30:00,65.04,65.16,65.03,65.16,63200.0,58.8819,58.9906,58.8729,58.9906,63200.0
2013-08-13 13:35:00,65.15,65.19,65.14,65.18,5900.0,58.9815,59.0177,58.9725,59.0087,5900.0
2013-08-13 13:40:00,65.19,65.19,65.12,65.13,2000.0,59.0177,59.0177,58.9544,58.9634,2000.0
2013-08-13 13:45:00,65.13,65.13,65.08,65.08,33600.0,58.9634,58.9634,58.9181,58.9181,33600.0
2013-08-13 13:50:00,65.09,65.11,65.07,65.07,3900.0,58.9272,58.9453,58.9091,58.9091,3900.0
2013-08-13 13:55:00,65.07,65.07,65.02,65.02,5300.0,58.9091,58.9091,58.8638,58.8638,5300.0
2013-08-13 14:00:00,65.03,65.06,65.03,65.05,4000.0,58.8729,58.9,58.8729,58.891,4000.0
2013-08-13 14:05:00,65.04,65.07,65.03,65.06,6500.0,58.8819,58.9091,58.8729,58.9,6500.0
2013-08-13 14:10:00,65.05,65.05,65.0,65.03,14000.0,58.891,58.891,58.8457,58.8729,14000.0
2013-08-13 14:15:00,65.05,65.06,65.01,65.01,9000.0,58.891,58.9,58.8548,58.8548,9000.0
2013-08-13 14:20:00,65.0,65.07,65.0,65.07,12600.0,58.8457,58.9091,58.8457,58.9091,12600.0
2013-08-13 14:25:00,65.07,65.07,64.98,65.02,9800.0,58.9091,58.9091,58.8276,58.8638,9800.0
2013-08-13 14:30:00,65.02,65.02,64.93,64.94,17400.0,58.8638,58.8638,58.7823,58.7914,17400.0
2013-08-13 14:35:00,64.95,65.0,64.95,64.98,13200.0,58.8005,58.8457,58.8005,58.8276,13200.0
2013-08-13 14:40:00,64.97,65.0,64.94,65.0,11300.0,58.8186,58.8457,58.7914,58.8457,11300.0
2013-08-13 14:45:00,65.01,65.03,65.01,65.02,12100.0,58.8548,58.8729,58.8548,58.8638,12100.0
2013-08-13 14:50:00,65.01,65.05,65.01,65.03,12300.0,58.8548,58.891,58.8548,58.8729,12300.0
2013-08-13 14:55:00,65.03,65.11,65.03,65.09,14800.0,58.8729,58.9453,58.8729,58.9272,14800.0
2013-08-13 15:00:00,65.08,65.13,65.08,65.1,10600.0,58.9181,58.9634,58.9181,58.9362,10600.0
2013-08-13 15:05:00,65.09,65.09,65.06,65.07,9300.0,58.9272,58.9272,58.9,58.9091,9300.0
2013-08-13 15:10:00,65.07,65.08,65.04,65.04,15800.0,58.9091,58.9181,58.8819,58.8819,15800.0
2013-08-13 15:15:00,65.04,65.05,64.99,65.02,8900.0,58.8819,58.891,58.8367,58.8638,8900.0
2013-08-13 15:20:00,65.03,65.09,65.03,65.08,24100.0,58.8729,58.9272,58.8729,58.9181,24100.0
2013-08-13 15:25:00,65.08,65.11,65.05,65.05,10000.0,58.9181,58.9453,58.891,58.891,10000.0
2013-08-13 15:30:00,65.05,65.07,65.04,65.06,11200.0,58.891,58.9091,58.8819,58.9,11200.0
2013-08-13 15:35:00,65.07,65.08,65.03,65.04,24200.0,58.9091,58.9181,58.8729,58.8819,24200.0
2013-08-13 15:40:00,65.04,65.05,64.99,65.0,29200.0,58.8819,58.891,58.8367,58.8457,29200.0
2013-08-13 15:45:00,65.0,65.03,64.99,65.01,20900.0,58.8457,58.8729,58.8367,58.8548,20900.0
2013-08-13 15:50:00,65.01,65.05,65.0,65.03,22000.0,58.8548,58.891,58.8457,58.8729,22000.0
2013-08-13 15:55:00,65.03,65.05,64.97,64.99,57400.0,58.8729,58.891,58.8186,58.8367,57400.0
2013-08-14 09:30:00,65.01,65.08,64.7,64.78,31000.0,58.8548,58.9181,58.5741,58.6465,31000.0
2013-08-14 09:35:00,64.75,64.76,64.58,64.59,11600.0,58.6194,58.6284,58.4655,58.4745,11600.0
2013-08-14 09:40:00,64.61,64.62,64.53,64.62,12700.0,58.4926,58.5017,58.4202,58.5017,12700.0
2013-08-14 09:45:00,64.63,64.75,64.58,64.71,20100.0,58.5107,58.6194,58.4655,58.5832,20100.0
2013-08-14 09:50:00,64.74,64.77,64.61,64.61,16500.0,58.6103,58.6375,58.4926,58.4926,16500.0
2013-08-14 09:55:00,64.61,64.67,64.52,64.56,30900.0,58.4926,58.547,58.4112,58.4474,30900.0
2013-08-14 10:00:00,64.58,64.73,64.57,64.73,30800.0,58.4655,58.6013,58.4564,58.6013,30800.0
2013-08-14 10:05:00,64.73,64.77,64.67,64.68,18600.0,58.6013,58.6375,58.547,58.556,18600.0
2013-08-14 10:10:00,64.65,64.67,64.57,64.59,30400.0,58.5289,58.547,58.4564,58.4745,30400.0
2013-08-14 10:15:00,64.58,64.59,64.52,64.53,15900.0,58.4655,58.4745,58.4112,58.4202,15900.0
2013-08-14 10:20:00,64.52,64.62,64.51,64.62,15400.0,58.4112,58.5017,58.4021,58.5017,15400.0
2013-08-14 10:25:00,64.62,64.62,64.58,64.58,10300.0,58.5017,58.5017,58.4655,58.4655,10300.0
2013-08-14 10:30:00,64.58,64.62,64.53,64.62,29800.0,58.4655,58.5017,58.4202,58.5017,29800.0
2013-08-14 10:35:00,64.63,64.66,64.52,64.52,13500.0,58.5107,58.5379,58.4112,58.4112,13500.0
2013-08-14 10:40:00,64.52,64.54,64.49,64.52,11000.0,58.4112,58.4293,58.384,58.4112,11000.0
2013-08-14 10:45:00,64.51,64.51,64.33,64.34,12300.0,58.4021,58.4021,58.2392,58.2482,12300.0
2013-08-14 10:50:00,64.36,64.36,64.29,64.34,9000.0,58.2663,58.2663,58.2029,58.2482,9000.0
2013-08-14 10:55:00,64.33,64.43,64.31,64.42,19700.0,58.2392,58.3297,58.221,58.3206,19700.0
2013-08-14 11:00:00,64.43,64.5,64.42,64.48,9600.0,58.3297,58.3931,58.3206,58.375,9600.0
2013-08-14 11:05:00,64.47,64.5,64.46,64.5,9800.0,58.3659,58.3931,58.3568,58.3931,9800.0
2013-08-14 11:10:00,64.51,64.55,64.49,64.53,11700.0,58.4021,58.4383,58.384,58.4202,11700.0
2013-08-14 11:15:00,64.52,64.6,64.48,64.58,11600.0,58.4112,58.4836,58.375,58.4655,11600.0
2013-08-14 11:20:00,64.58,64.59,64.52,64.54,20200.0,58.4655,58.4745,58.4112,58.4293,20200.0
2013-08-14 11:25:00,64.54,64.58,64.49,64.52,8800.0,58.4293,58.4655,58.384,58.4112,8800.0
2013-08-14 11:30:00,64.52,64.62,64.52,64.62,12300.0,58.4112,58.5017,58.4112,58.5017,12300.0
2013-08-14 11:35:00,64.6,64.63,64.54,64.62,19300.0,58.4836,58.5107,58.4293,58.5017,19300.0
2013-08-14 11:40:00,64.61,64.7,64.6,64.68,8600.0,58.4926,58.5741,58.4836,58.556,8600.0
2013-08-14 11:45:00,64.67,64.78,64.66,64.78,17100.0,58.547,58.6465,58.5379,58.6465,17100.0
2013-08-14 11:50:00,64.77,64.8,64.73,64.74,23800.0,58.6375,58.6647,58.6013,58.6103,23800.0
2013-08-14 11:55:00,64.73,64.79,64.72,64.79,15200.0,58.6013,58.6556,58.5922,58.6556,15200.0
2013-08-14 12:00:00,64.78,64.83,64.76,64.83,6000.0,58.6465,58.6918,58.6284,58.6918,6000.0
2013-08-14 12:05:00,64.82,64.82,64.76,64.77,8800.0,58.6828,58.6828,58.6284,58.6375,8800.0
2013-08-14 12:10:00,64.75,64.76,64.68,64.68,6900.0,58.6194,58.6284,58.556,58.556,6900.0
2013-08-14 12:15:00,64.7,64.78,64.7,64.75,24800.0,58.5741,58.6465,58.5741,58.6194,24800.0
2013-08-14 12:20:00,64.75,64.76,64.72,64.72,6300.0,58.6194,58.6284,58.5922,58.5922,6300.0
2013-08-14 12:25:00,64.72,64.73,64.68,64.71,11100.0,58.5922,58.6013,58.556,58.5832,11100.0
2013-08-14 12:30:00,64.71,64.74,64.68,64.72,20000.0,58.5832,58.6103,58.556,58.5922,20000.0
2013-08-14 12:35:00,64.72,64.81,64.72,64.8,30700.0,58.5922,58.6737,58.5922,58.6647,30700.0
2013-08-14 12:40:00,64.8,64.8,64.75,64.79,22300.0,58.6647,58.6647,58.6194,58.6556,22300.0
2013-08-14 12:45:00,64.8,64.83,64.8,64.82,18300.0,58.6647,58.6918,58.6647,58.6828,18300.0
2013-08-14 12:50:00,64.81,64.84,64.81,64.84,6600.0,58.6737,58.7009,58.6737,58.7009,6600.0
2013-08-14 12:55:00,64.85,64.87,64.83,64.83,6700.0,58.7099,58.728,58.6918,58.6918,6700.0
2013-08-14 13:00:00,64.83,64.9,64.83,64.9,10300.0,58.6918,58.7552,58.6918,58.7552,10300.0
2013-08-14 13:05:00,64.89,64.91,64.87,64.87,9200.0,58.7461,58.7642,58.728,58.728,9200.0
2013-08-14 13:10:00,64.87,64.91,64.83,64.9,16500.0,58.728,58.7642,58.6918,58.7552,16500.0
2013-08-14 13:15:00,64.9,64.91,64.86,64.86,15200.0,58.7552,58.7642,58.719,58.719,15200.0
2013-08-14 13:20:00,64.87,64.89,64.82,64.85,8200.0,58.728,58.7461,58.6828,58.7099,8200.0
2013-08-14 13:25:00,64.85,64.89,64.8,64.83,49700.0,58.7099,58.7461,58.6647,58.6918,49700.0
2013-08-14 13:30:00,64.83,64.83,64.78,64.83,13000.0,58.6918,58.6918,58.6465,58.6918,13000.0
2013-08-14 13:35:00,64.82,64.87,64.8,64.84,6200.0,58.6828,58.728,58.6647,58.7009,6200.0
2013-08-14 13:40:00,64.83,64.88,64.82,64.87,8500.0,58.6918,58.7371,58.6828,58.728,8500.0
2013-08-14 13:45:00,64.86,64.87,64.81,64.81,16400.0,58.719,58.728,58.6737,58.6737,16400.0
2013-08-14 13:50:00,64.81,64.83,64.73,64.73,10900.0,58.6737,58.6918,58.6013,58.6013,10900.0
2013-08-14 13:55:00,64.73,64.73,64.65,64.69,11400.0,58.6013,58.6013,58.5289,58.5651,11400.0
2013-08-14 14:00:00,64.7,64.76,64.7,64.75,5800.0,58.5741,58.6284,58.5741,58.6194,5800.0
2013-08-14 14:05:00,64.74,64.78,64.72,64.78,8100.0,58.6103,58.6465,58.5922,58.6465,8100.0
2013-08-14 14:10:00,64.77,64.77,64.68,64.69,9400.0,58.6375,58.6375,58.556,58.5651,9400.0
2013-08-14 14:15:00,64.69,64.72,64.69,64.71,7200.0,58.5651,58.5922,58.5651,58.5832,7200.0
2013-08-14 14:20:00,64.71,64.75,64.68,64.75,8900.0,58.5832,58.6194,58.556,58.6194,8900.0
2013-08-14 14:25:00,64.75,64.82,64.75,64.79,32700.0,58.6194,58.6828,58.6194,58.6556,32700.0
2013-08-14 14:30:00,64.78,64.83,64.78,64.79,10000.0,58.6465,58.6918,58.6465,58.6556,10000.0
2013-08-14 14:35:00,64.78,64.81,64.77,64.78,5100.0,58.6465,58.6737,58.6375,58.6465,5100.0
2013-08-14 14:40:00,64.78,64.85,64.77,64.81,26400.0,58.6465,58.7099,58.6375,58.6737,26400.0
2013-08-14 14:45:00,64.81,64.91,64.81,64.9,17800.0,58.6737,58.7642,58.6737,58.7552,17800.0
2013-08-14 14:50:00,64.89,64.9,64.78,64.78,6600.0,58.7461,58.7552,58.6465,58.6465,6600.0
2013-08-14 14:55:00,64.78,64.86,64.78,64.86,7600.0,58.6465,58.719,58.6465,58.719,7600.0
2013-08-14 15:00:00,64.84,64.85,64.81,64.81,7700.0,58.7009,58.7099,58.6737,58.6737,7700.0
2013-08-14 15:05:00,64.81,64.83,64.78,64.78,9200.0,58.6737,58.6918,58.6465,58.6465,9200.0
2013-08-14 15:10:00,64.8,64.88,64.8,64.88,12400.0,58.6647,58.7371,58.6647,58.7371,12400.0
2013-08-14 15:15:00,64.87,64.89,64.81,64.81,34200.0,58.728,58.7461,58.6737,58.6737,34200.0
2013-08-14 15:20:00,64.81,64.84,64.79,64.82,8600.0,58.6737,58.7009,58.6556,58.6828,8600.0
2013-08-14 15:25:00,64.83,64.88,64.82,64.88,22600.0,58.6918,58.7371,58.6828,58.7371,22600.0
2013-08-14 15:30:00,64.87,64.88,64.78,64.78,17300.0,58.728,58.7371,58.6465,58.6465,17300.0
2013-08-14 15:35:00,64.77,64.81,64.74,64.74,13500.0,58.6375,58.6737,58.6103,58.6103,13500.0
2013-08-14 15:40:00,64.74,64.77,64.72,64.76,13200.0,58.6103,58.6375,58.5922,58.6284,13200.0
2013-08-14 15:45:00,64.76,64.81,64.73,64.81,29500.0,58.6284,58.6737,58.6013,58.6737,29500.0
2013-08-14 15:50:00,64.79,64.81,64.78,64.79,15200.0,58.6556,58.6737,58.6465,58.6556,15200.0
2013-08-14 15:55:00,64.79,64.82,64.75,64.78,54300.0,58.6556,58.6828,58.6194,58.6465,54300.0
2013-08-15 09:30:00,64.06,64.25,63.89,63.95,37700.0,57.9947,58.1667,57.8408,57.8951,37700.0
2013-08-15 09:35:00,63.91,64.04,63.89,64.03,11800.0,57.8589,57.9766,57.8408,57.9676,11800.0
2013-08-15 09:40:00,64.04,64.09,64.0,64.07,13400.0,57.9766,58.0219,57.9404,58.0038,13400.0
2013-08-15 09:45:00,64.06,64.06,64.0,64.05,28800.0,57.9947,57.9947,57.9404,57.9857,28800.0
2013-08-15 09:50:00,64.03,64.16,64.02,64.15,46300.0,57.9676,58.0852,57.9585,58.0762,46300.0
2013-08-15 09:55:00,64.14,64.18,64.11,64.16,43200.0,58.0671,58.1034,58.04,58.0852,43200.0
2013-08-15 10:00:00,64.19,64.21,64.12,64.15,28300.0,58.1124,58.1305,58.049,58.0762,28300.0
2013-08-15 10:05:00,64.14,64.2,63.98,63.99,44500.0,58.0671,58.1215,57.9223,57.9313,44500.0
2013-08-15 10:10:00,63.97,64.09,63.95,64.0,62100.0,57.9132,58.0219,57.8951,57.9404,62100.0
2013-08-15 10:15:00,63.98,64.06,63.97,63.99,26000.0,57.9223,57.9947,57.9132,57.9313,26000.0
2013-08-15 10:20:00,64.01,64.18,64.01,64.18,26400.0,57.9495,58.1034,57.9495,58.1034,26400.0
2013-08-15 10:25:00,64.18,64.4,64.13,64.33,40700.0,58.1034,58.3025,58.0581,58.2392,40700.0
2013-08-15 10:30:00,64.31,64.31,64.15,64.22,9700.0,58.221,58.221,58.0762,58.1396,9700.0
2013-08-15 10:35:00,64.24,64.25,64.18,64.21,29700.0,58.1577,58.1667,58.1034,58.1305,29700.0
2013-08-15 10:40:00,64.2,64.31,64.2,64.29,80700.0,58.1215,58.221,58.1215,58.2029,80700.0
2013-08-15 10:45:00,64.29,64.34,64.28,64.29,38500.0,58.2029,58.2482,58.1939,58.2029,38500.0
2013-08-15 10:50:00,64.29,64.31,64.23,64.29,16200.0,58.2029,58.221,58.1486,58.2029,16200.0
2013-08-15 10:55:00,64.28,64.35,64.26,64.35,19100.0,58.1939,58.2573,58.1758,58.2573,19100.0
2013-08-15 11:00:00,64.33,64.36,64.29,64.32,21000.0,58.2392,58.2663,58.2029,58.2301,21000.0
2013-08-15 11:05:00,64.31,64.37,64.29,64.35,23200.0,58.221,58.2754,58.2029,58.2573,23200.0
2013-08-15 11:10:00,64.36,64.41,64.28,64.3,22100.0,58.2663,58.3116,58.1939,58.212,22100.0
2013-08-15 11:15:00,64.34,64.39,64.31,64.32,7200.0,58.2482,58.2935,58.221,58.2301,7200.0
2013-08-15 11:20:00,64.32,64.34,64.3,64.31,8500.0,58.2301,58.2482,58.212,58.221,8500.0
2013-08-15 11:25:00,64.32,64.37,64.32,64.34,7400.0,58.2301,58.2754,58.2301,58.2482,7400.0
2013-08-15 11:30:00,64.35,64.37,64.31,64.33,30700.0,58.2573,58.2754,58.221,58.2392,30700.0
2013-08-15 11:35:00,64.33,64.33,64.29,64.29,12300.0,58.2392,58.2392,58.2029,58.2029,12300.0
2013-08-15 11:40:00,64.3,64.33,64.29,64.31,14700.0,58.212,58.2392,58.2029,58.221,14700.0
2013-08-15 11:45:00,64.31,64.32,64.29,64.3,6300.0,58.221,58.2301,58.2029,58.212,6300.0
2013-08-15 11:50:00,64.31,64.35,64.29,64.3,43300.0,58.221,58.2573,58.2029,58.212,43300.0
2013-08-15 11:55:00,64.3,64.33,64.29,64.3,15100.0,58.212,58.2392,58.2029,58.212,15100.0
2013-08-15 12:00:00,64.3,64.31,64.23,64.23,19700.0,58.212,58.221,58.1486,58.1486,19700.0
2013-08-15 12:05:00,64.23,64.28,64.19,64.22,17600.0,58.1486,58.1939,58.1124,58.1396,17600.0
2013-08-15 12:10:00,64.22,64.22,64.14,64.15,8300.0,58.1396,58.1396,58.0671,58.0762,8300.0
2013-08-15 12:15:00,64.14,64.2,64.13,64.19,12100.0,58.0671,58.1215,58.0581,58.1124,12100.0
2013-08-15 12:20:00,64.19,64.19,64.13,64.15,12500.0,58.1124,58.1124,58.0581,58.0762,12500.0
2013-08-15 12:25:00,64.13,64.13,64.11,64.12,8200.0,58.0581,58.0581,58.04,58.049,8200.0
2013-08-15 12:30:00,64.12,64.19,64.12,64.15,13400.0,58.049,58.1124,58.049,58.0762,13400.0
2013-08-15 12:35:00,64.14,64.17,64.13,64.14,11300.0,58.0671,58.0943,58.0581,58.0671,11300.0
2013-08-15 12:40:00,64.13,64.13,64.08,64.08,4300.0,58.0581,58.0581,58.0128,58.0128,4300.0
2013-08-15 12:45:00,64.07,64.08,63.99,63.99,13800.0,58.0038,58.0128,57.9313,57.9313,13800.0
2013-08-15 12:50:00,63.99,64.01,63.99,64.01,6600.0,57.9313,57.9495,57.9313,57.9495,6600.0
2013-08-15 12:55:00,64.0,64.0,63.93,63.93,10400.0,57.9404,57.9404,57.877,57.877,10400.0
2013-08-15 13:00:00,63.93,63.97,63.9,63.9,16000.0,57.877,57.9132,57.8499,57.8499,16000.0
2013-08-15 13:05:00,63.89,63.9,63.84,63.88,15000.0,57.8408,57.8499,57.7955,57.8318,15000.0
2013-08-15 13:10:00,63.88,63.88,63.77,63.79,8400.0,57.8318,57.8318,57.7322,57.7503,8400.0
2013-08-15 13:15:00,63.79,63.86,63.75,63.83,9200.0,57.7503,57.8137,57.7141,57.7865,9200.0
2013-08-15 13:20:00,63.84,63.87,63.8,63.82,7300.0,57.7955,57.8227,57.7593,57.7774,7300.0
2013-08-15 13:25:00,63.81,63.82,63.78,63.8,5700.0,57.7684,57.7774,57.7412,57.7593,5700.0
2013-08-15 13:30:00,63.78,63.83,63.78,63.83,4900.0,57.7412,57.7865,57.7412,57.7865,4900.0
2013-08-15 13:35:00,63.84,63.86,63.79,63.82,20700.0,57.7955,57.8137,57.7503,57.7774,20700.0
2013-08-15 13:40:00,63.82,63.82,63.75,63.78,10000.0,57.7774,57.7774,57.7141,57.7412,10000.0
2013-08-15 13:45:00,63.77,63.81,63.75,63.77,33500.0,57.7322,57.7684,57.7141,57.7322,33500.0
2013-08-15 13:50:00,63.77,63.77,63.7,63.71,7000.0,57.7322,57.7322,57.6688,57.6779,7000.0
2013-08-15 13:55:00,63.7,63.75,63.69,63.72,9600.0,57.6688,57.7141,57.6597,57.6869,9600.0
2013-08-15 14:00:00,63.74,63.75,63.7,63.73,14000.0,57.705,57.7141,57.6688,57.696,14000.0
2013-08-15 14:05:00,63.73,63.76,63.69,63.72,10400.0,57.696,57.7231,57.6597,57.6869,10400.0
2013-08-15 14:10:00,63.73,63.76,63.67,63.71,12700.0,57.696,57.7231,57.6416,57.6779,12700.0
2013-08-15 14:15:00,63.7,63.75,63.69,63.75,12000.0,57.6688,57.7141,57.6597,57.7141,12000.0
2013-08-15 14:20:00,63.75,63.81,63.72,63.78,7400.0,57.7141,57.7684,57.6869,57.7412,7400.0
2013-08-15 14:25:00,63.78,63.89,63.78,63.89,15500.0,57.7412,57.8408,57.7412,57.8408,15500.0
2013-08-15 14:30:00,63.87,63.94,63.87,63.93,8800.0,57.8227,57.8861,57.8227,57.877,8800.0
2013-08-15 14:35:00,63.93,63.98,63.91,63.93,11900.0,57.877,57.9223,57.8589,57.877,11900.0
2013-08-15 14:40:00,63.91,63.96,63.9,63.94,4200.0,57.8589,57.9042,57.8499,57.8861,4200.0
2013-08-15 14:45:00,63.95,63.99,63.91,63.91,8200.0,57.8951,57.9313,57.8589,57.8589,8200.0
2013-08-15 14:50:00,63.91,63.91,63.85,63.89,9400.0,57.8589,57.8589,57.8046,57.8408,9400.0
2013-08-15 14:55:00,63.88,63.89,63.84,63.84,7700.0,57.8318,57.8408,57.7955,57.7955,7700.0
2013-08-15 15:00:00,63.85,63.85,63.79,63.82,13400.0,57.8046,57.8046,57.7503,57.7774,13400.0
2013-08-15 15:05:00,63.82,63.85,63.81,63.82,10700.0,57.7774,57.8046,57.7684,57.7774,10700.0
2013-08-15 15:10:00,63.82,63.82,63.75,63.8,14700.0,57.7774,57.7774,57.7141,57.7593,14700.0
2013-08-15 15:15:00,63.8,63.82,63.75,63.76,10500.0,57.7593,57.7774,57.7141,57.7231,10500.0
2013-08-15 15:20:00,63.77,63.81,63.77,63.79,17200.0,57.7322,57.7684,57.7322,57.7503,17200.0
2013-08-15 15:25:00,63.79,63.82,63.77,63.81,16100.0,57.7503,57.7774,57.7322,57.7684,16100.0
2013-08-15 15:30:00,63.81,63.87,63.81,63.86,18000.0,57.7684,57.8227,57.7684,57.8137,18000.0
2013-08-15 15:35:00,63.86,63.93,63.85,63.86,23800.0,57.8137,57.877,57.8046,57.8137,23800.0
2013-08-15 15:40:00,63.87,63.87,63.85,63.86,17700.0,57.8227,57.8227,57.8046,57.8137,17700.0
2013-08-15 15:45:00,63.87,63.93,63.87,63.92,29000.0,57.8227,57.877,57.8227,57.868,29000.0
2013-08-15 15:50:00,63.91,63.91,63.85,63.86,34200.0,57.8589,57.8589,57.8046,57.8137,34200.0
2013-08-15 15:55:00,63.87,63.9,63.83,63.84,115900.0,57.8227,57.8499,57.7865,57.7955,115900.0
2013-08-16 09:30:00,63.79,63.88,63.74,63.82,158700.0,57.7503,57.8318,57.705,57.7774,158700.0
2013-08-16 09:35:00,63.76,63.78,63.68,63.75,5800.0,57.7231,57.7412,57.6507,57.7141,5800.0
2013-08-16 09:40:00,63.8,63.85,63.71,63.72,11100.0,57.7593,57.8046,57.6779,57.6869,11100.0
2013-08-16 09:45:00,63.74,63.83,63.72,63.72,3800.0,57.705,57.7865,57.6869,57.6869,3800.0
2013-08-16 09:50:00,63.7,63.91,63.7,63.83,24000.0,57.6688,57.8589,57.6688,57.7865,24000.0
2013-08-16 09:55:00,63.82,63.88,63.72,63.86,9400.0,57.7774,57.8318,57.6869,57.8137,9400.0
2013-08-16 10:00:00,63.86,63.96,63.68,63.95,19900.0,57.8137,57.9042,57.6507,57.8951,19900.0
2013-08-16 10:05:00,63.97,64.12,63.96,64.02,31800.0,57.9132,58.049,57.9042,57.9585,31800.0
2013-08-16 10:10:00,64.01,64.01,63.8,63.8,12400.0,57.9495,57.9495,57.7593,57.7593,12400.0
2013-08-16 10:15:00,63.79,63.79,63.67,63.67,6600.0,57.7503,57.7503,57.6416,57.6416,6600.0
2013-08-16 10:20:00,63.66,63.75,63.66,63.75,13100.0,57.6326,57.7141,57.6326,57.7141,13100.0
2013-08-16 10:25:00,63.74,63.88,63.74,63.86,115700.0,57.705,57.8318,57.705,57.8137,115700.0
2013-08-16 10:30:00,63.85,63.93,63.85,63.92,9500.0,57.8046,57.877,57.8046,57.868,9500.0
2013-08-16 10:35:00,63.93,64.02,63.93,64.0,30500.0,57.877,57.9585,57.877,57.9404,30500.0
2013-08-16 10:40:00,64.0,64.0,63.96,63.99,13500.0,57.9404,57.9404,57.9042,57.9313,13500.0
2013-08-16 10:45:00,64.0,64.11,64.0,64.1,22000.0,57.9404,58.04,57.9404,58.0309,22000.0
2013-08-16 10:50:00,64.11,64.19,64.11,64.18,59100.0,58.04,58.1124,58.04,58.1034,59100.0
2013-08-16 10:55:00,64.18,64.2,64.09,64.14,39600.0,58.1034,58.1215,58.0219,58.0671,39600.0
2013-08-16 11:00:00,64.14,64.15,64.04,64.14,7200.0,58.0671,58.0762,57.9766,58.0671,7200.0
2013-08-16 11:05:00,64.14,64.15,64.1,64.13,23700.0,58.0671,58.0762,58.0309,58.0581,23700.0
2013-08-16 11:10:00,64.15,64.19,64.13,64.18,23300.0,58.0762,58.1124,58.0581,58.1034,23300.0
2013-08-16 11:15:00,64.19,64.23,64.19,64.23,7400.0,58.1124,58.1486,58.1124,58.1486,7400.0
2013-08-16 11:20:00,64.22,64.22,64.13,64.16,27500.0,58.1396,58.1396,58.0581,58.0852,27500.0
2013-08-16 11:25:00,64.16,64.21,64.12,64.17,20300.0,58.0852,58.1305,58.049,58.0943,20300.0
2013-08-16 11:30:00,64.17,64.22,64.17,64.22,6200.0,58.0943,58.1396,58.0943,58.1396,6200.0
2013-08-16 11:35:00,64.23,64.27,64.23,64.26,5300.0,58.1486,58.1848,58.1486,58.1758,5300.0
2013-08-16 11:40:00,64.25,64.28,64.24,64.28,4800.0,58.1667,58.1939,58.1577,58.1939,4800.0
2013-08-16 11:45:00,64.26,64.28,64.22,64.22,6800.0,58.1758,58.1939,58.1396,58.1396,6800.0
2013-08-16 11:50:00,64.22,64.24,64.09,64.1,20600.0,58.1396,58.1577,58.0219,58.0309,20600.0
2013-08-16 11:55:00,64.08,64.18,64.07,64.16,18700.0,58.0128,58.1034,58.0038,58.0852,18700.0
2013-08-16 12:00:00,64.15,64.17,64.1,64.15,13500.0,58.0762,58.0943,58.0309,58.0762,13500.0
2013-08-16 12:05:00,64.15,64.15,64.08,64.1,3700.0,58.0762,58.0762,58.0128,58.0309,3700.0
2013-08-16 12:10:00,64.11,64.12,64.09,64.11,3100.0,58.04,58.049,58.0219,58.04,3100.0
2013-08-16 12:15:00,64.12,64.15,64.1,64.1,12800.0,58.049,58.0762,58.0309,58.0309,12800.0
2013-08-16 12:20:00,64.1,64.12,64.05,64.06,9000.0,58.0309,58.049,57.9857,57.9947,9000.0
2013-08-16 12:25:00,64.08,64.09,64.07,64.07,6300.0,58.0128,58.0219,58.0038,58.0038,6300.0
2013-08-16 12:30:00,64.07,64.1,64.06,64.1,5200.0,58.0038,58.0309,57.9947,58.0309,5200.0
2013-08-16 12:35:00,64.09,64.1,64.03,64.03,13600.0,58.0219,58.0309,57.9676,57.9676,13600.0
2013-08-16 12:40:00,64.03,64.08,64.01,64.08,12300.0,57.9676,58.0128,57.9495,58.0128,12300.0
2013-08-16 12:45:00,64.07,64.09,64.01,64.01,5400.0,58.0038,58.0219,57.9495,57.9495,5400.0
2013-08-16 12:50:00,64.0,64.1,64.0,64.07,11900.0,57.9404,58.0309,57.9404,58.0038,11900.0
2013-08-16 12:55:00,64.06,64.14,64.04,64.09,21500.0,57.9947,58.0671,57.9766,58.0219,21500.0
2013-08-16 13:00:00,64.12,64.13,64.08,64.08,5900.0,58.049,58.0581,58.0128,58.0128,5900.0
2013-08-16 13:05:00,64.08,64.08,64.03,64.06,6600.0,58.0128,58.0128,57.9676,57.9947,6600.0
2013-08-16 13:10:00,64.05,64.06,64.03,64.03,7200.0,57.9857,57.9947,57.9676,57.9676,7200.0
2013-08-16 13:15:00,64.02,64.12,64.02,64.11,9600.0,57.9585,58.049,57.9585,58.04,9600.0
2013-08-16 13:20:00,64.11,64.16,64.08,64.16,7700.0,58.04,58.0852,58.0128,58.0852,7700.0
2013-08-16 13:25:00,64.17,64.2,64.16,64.18,7200.0,58.0943,58.1215,58.0852,58.1034,7200.0
2013-08-16 13:30:00,64.18,64.2,64.18,64.2,6200.0,58.1034,58.1215,58.1034,58.1215,6200.0
2013-08-16 13:35:00,64.2,64.2,64.1,64.11,10800.0,58.1215,58.1215,58.0309,58.04,10800.0
2013-08-16 13:40:00,64.12,64.12,64.06,64.08,9100.0,58.049,58.049,57.9947,58.0128,9100.0
2013-08-16 13:45:00,64.08,64.14,64.06,64.13,7300.0,58.0128,58.0671,57.9947,58.0581,7300.0
2013-08-16 13:50:00,64.13,64.17,64.12,64.12,10500.0,58.0581,58.0943,58.049,58.049,10500.0
2013-08-16 13:55:00,64.13,64.18,64.12,64.18,14400.0,58.0581,58.1034,58.049,58.1034,14400.0
2013-08-16 14:00:00,64.18,64.25,64.17,64.25,21000.0,58.1034,58.1667,58.0943,58.1667,21000.0
2013-08-16 14:05:00,64.25,64.25,64.18,64.2,19700.0,58.1667,58.1667,58.1034,58.1215,19700.0
2013-08-16 14:10:00,64.21,64.22,64.2,64.2,9100.0,58.1305,58.1396,58.1215,58.1215,9100.0
2013-08-16 14:15:00,64.2,64.2,64.14,64.18,9100.0,58.1215,58.1215,58.0671,58.1034,9100.0
2013-08-16 14:20:00,64.18,64.23,64.18,64.21,11000.0,58.1034,58.1486,58.1034,58.1305,11000.0
2013-08-16 14:25:00,64.22,64.23,64.16,64.22,8700.0,58.1396,58.1486,58.0852,58.1396,8700.0
2013-08-16 14:30:00,64.23,64.23,64.19,64.22,11200.0,58.1486,58.1486,58.1124,58.1396,11200.0
2013-08-16 14:35:00,64.22,64.23,64.18,64.21,11700.0,58.1396,58.1486,58.1034,58.1305,11700.0
2013-08-16 14:40:00,64.22,64.26,64.2,64.25,12700.0,58.1396,58.1758,58.1215,58.1667,12700.0
2013-08-16 14:45:00,64.24,64.28,64.23,64.26,8900.0,58.1577,58.1939,58.1486,58.1758,8900.0
2013-08-16 14:50:00,64.27,64.33,64.27,64.32,9700.0,58.1848,58.2392,58.1848,58.2301,9700.0
2013-08-16 14:55:00,64.31,64.35,64.28,64.31,35000.0,58.221,58.2573,58.1939,58.221,35000.0
2013-08-16 15:00:00,64.3,64.31,64.26,64.27,9600.0,58.212,58.221,58.1758,58.1848,9600.0
2013-08-16 15:05:00,64.28,64.32,64.27,64.3,15300.0,58.1939,58.2301,58.1848,58.212,15300.0
2013-08-16 15:10:00,64.3,64.32,64.26,64.3,7500.0,58.212,58.2301,58.1758,58.212,7500.0
2013-08-16 15:15:00,64.3,64.32,64.3,64.3,11400.0,58.212,58.2301,58.212,58.212,11400.0
2013-08-16 15:20:00,64.3,64.34,64.3,64.32,14000.0,58.212,58.2482,58.212,58.2301,14000.0
2013-08-16 15:25:00,64.32,64.38,64.32,64.36,14100.0,58.2301,58.2844,58.2301,58.2663,14100.0
2013-08-16 15:30:00,64.37,64.38,64.33,64.38,19200.0,58.2754,58.2844,58.2392,58.2844,19200.0
2013-08-16 15:35:00,64.37,64.41,64.36,64.39,21600.0,58.2754,58.3116,58.2663,58.2935,21600.0
2013-08-16 15:40:00,64.4,64.4,64.33,64.34,9700.0,58.3025,58.3025,58.2392,58.2482,9700.0
2013-08-16 15:45:00,64.33,64.37,64.27,64.28,33400.0,58.2392,58.2754,58.1848,58.1939,33400.0
2013-08-16 15:50:00,64.27,64.31,64.27,64.3,21000.0,58.1848,58.221,58.1848,58.212,21000.0
2013-08-16 15:55:00,64.3,64.3,64.2,64.24,110100.0,58.212,58.212,58.1215,58.1577,110100.0
2013-08-19 09:30:00,64.02,64.21,63.87,63.91,45800.0,57.9585,58.1305,57.8227,57.8589,45800.0
2013-08-19 09:35:00,63.89,64.03,63.77,63.81,22300.0,57.8408,57.9676,57.7322,57.7684,22300.0
2013-08-19 09:40:00,63.85,63.98,63.83,63.93,7200.0,57.8046,57.9223,57.7865,57.877,7200.0
2013-08-19 09:45:00,63.94,64.04,63.93,64.03,7500.0,57.8861,57.9766,57.877,57.9676,7500.0
2013-08-19 09:50:00,64.03,64.08,63.95,64.05,10300.0,57.9676,58.0128,57.8951,57.9857,10300.0
2013-08-19 09:55:00,64.06,64.06,63.95,63.96,10700.0,57.9947,57.9947,57.8951,57.9042,10700.0
2013-08-19 10:00:00,63.96,64.08,63.96,64.02,36600.0,57.9042,58.0128,57.9042,57.9585,36600.0
2013-08-19 10:05:00,64.02,64.2,64.01,64.18,31900.0,57.9585,58.1215,57.9495,58.1034,31900.0
2013-08-19 10:10:00,64.21,64.28,64.21,64.25,11400.0,58.1305,58.1939,58.1305,58.1667,11400.0
2013-08-19 10:15:00,64.23,64.27,64.14,64.15,8400.0,58.1486,58.1848,58.0671,58.0762,8400.0
2013-08-19 10:20:00,64.15,64.19,64.11,64.11,26400.0,58.0762,58.1124,58.04,58.04,26400.0
2013-08-19 10:25:00,64.09,64.15,64.05,64.12,25100.0,58.0219,58.0762,57.9857,58.049,25100.0
2013-08-19 10:30:00,64.12,64.12,63.98,64.02,32900.0,58.049,58.049,57.9223,57.9585,32900.0
2013-08-19 10:35:00,64.03,64.06,63.99,64.06,26100.0,57.9676,57.9947,57.9313,57.9947,26100.0
2013-08-19 10:40:00,64.06,64.13,64.05,64.07,14400.0,57.9947,58.0581,57.9857,58.0038,14400.0
2013-08-19 10:45:00,64.08,64.12,64.08,64.09,5800.0,58.0128,58.049,58.0128,58.0219,5800.0
2013-08-19 10:50:00,64.09,64.1,64.05,64.09,8800.0,58.0219,58.0309,57.9857,58.0219,8800.0
2013-08-19 10:55:00,64.08,64.08,63.98,63.99,11400.0,58.0128,58.0128,57.9223,57.9313,11400.0
2013-08-19 11:00:00,64.0,64.02,63.97,64.0,5400.0,57.9404,57.9585,57.9132,57.9404,5400.0
2013-08-19 11:05:00,64.01,64.01,63.92,63.96,12800.0,57.9495,57.9495,57.868,57.9042,12800.0
2013-08-19 11:10:00,63.96,63.99,63.95,63.97,8800.0,57.9042,57.9313,57.8951,57.9132,8800.0
2013-08-19 11:15:00,63.98,64.0,63.94,63.94,11600.0,57.9223,57.9404,57.8861,57.8861,11600.0
2013-08-19 11:20:00,63.95,63.97,63.93,63.96,8700.0,57.8951,57.9132,57.877,57.9042,8700.0
2013-08-19 11:25:00,63.95,63.96,63.89,63.9,6800.0,57.8951,57.9042,57.8408,57.8499,6800.0
2013-08-19 11:30:00,63.9,63.95,63.87,63.93,13500.0,57.8499,57.8951,57.8227,57.877,13500.0
2013-08-19 11:35:00,63.91,63.94,63.89,63.89,4200.0,57.8589,57.8861,57.8408,57.8408,4200.0
2013-08-19 11:40:00,63.88,63.88,63.84,63.86,10000.0,57.8318,57.8318,57.7955,57.8137,10000.0
2013-08-19 11:45:00,63.85,63.87,63.84,63.85,18300.0,57.8046,57.8227,57.7955,57.8046,18300.0
2013-08-19 11:50:00,63.84,63.84,63.78,63.8,6500.0,57.7955,57.7955,57.7412,57.7593,6500.0
2013-08-19 11:55:00,63.78,63.86,63.78,63.85,12900.0,57.7412,57.8137,57.7412,57.8046,12900.0
2013-08-19 12:00:00,63.84,63.84,63.79,63.84,6500.0,57.7955,57.7955,57.7503,57.7955,6500.0
2013-08-19 12:05:00,63.84,63.85,63.81,63.83,6100.0,57.7955,57.8046,57.7684,57.7865,6100.0
2013-08-19 12:10:00,63.83,63.91,63.83,63.91,6800.0,57.7865,57.8589,57.7865,57.8589,6800.0
2013-08-19 12:15:00,63.9,63.93,63.9,63.93,2800.0,57.8499,57.877,57.8499,57.877,2800.0
2013-08-19 12:20:00,63.92,63.93,63.89,63.89,5300.0,57.868,57.877,57.8408,57.8408,5300.0
2013-08-19 12:25:00,63.89,63.89,63.84,63.84,13000.0,57.8408,57.8408,57.7955,57.7955,13000.0
2013-08-19 12:30:00,63.85,63.86,63.8,63.84,5600.0,57.8046,57.8137,57.7593,57.7955,5600.0
2013-08-19 12:35:00,63.84,63.85,63.81,63.83,5000.0,57.7955,57.8046,57.7684,57.7865,5000.0
2013-08-19 12:40:00,63.83,63.85,63.81,63.83,7500.0,57.7865,57.8046,57.7684,57.7865,7500.0
2013-08-19 12:45:00,63.83,63.85,63.8,63.82,5100.0,57.7865,57.8046,57.7593,57.7774,5100.0
2013-08-19 12:50:00,63.81,63.81,63.79,63.8,5100.0,57.7684,57.7684,57.7503,57.7593,5100.0
2013-08-19 12:55:00,63.8,63.8,63.77,63.78,8600.0,57.7593,57.7593,57.7322,57.7412,8600.0
2013-08-19 13:00:00,63.77,63.79,63.75,63.79,10700.0,57.7322,57.7503,57.7141,57.7503,10700.0
2013-08-19 13:05:00,63.78,63.78,63.75,63.75,5100.0,57.7412,57.7412,57.7141,57.7141,5100.0
2013-08-19 13:10:00,63.74,63.76,63.74,63.76,7600.0,57.705,57.7231,57.705,57.7231,7600.0
2013-08-19 13:15:00,63.76,63.76,63.7,63.75,5600.0,57.7231,57.7231,57.6688,57.7141,5600.0
2013-08-19 13:20:00,63.74,63.75,63.72,63.73,5400.0,57.705,57.7141,57.6869,57.696,5400.0
2013-08-19 13:25:00,63.72,63.72,63.69,63.71,6400.0,57.6869,57.6869,57.6597,57.6779,6400.0
2013-08-19 13:30:00,63.7,63.7,63.65,63.67,13000.0,57.6688,57.6688,57.6235,57.6416,13000.0
2013-08-19 13:35:00,63.66,63.67,63.62,63.62,21000.0,57.6326,57.6416,57.5964,57.5964,21000.0
2013-08-19 13:40:00,63.64,63.65,63.62,63.63,9700.0,57.6145,57.6235,57.5964,57.6054,9700.0
2013-08-19 13:45:00,63.64,63.66,63.62,63.66,11100.0,57.6145,57.6326,57.5964,57.6326,11100.0
2013-08-19 13:50:00,63.65,63.73,63.65,63.72,13700.0,57.6235,57.696,57.6235,57.6869,13700.0
2013-08-19 13:55:00,63.72,63.74,63.7,63.74,11600.0,57.6869,57.705,57.6688,57.705,11600.0
2013-08-19 14:00:00,63.74,63.74,63.63,63.64,14600.0,57.705,57.705,57.6054,57.6145,14600.0
2013-08-19 14:05:00,63.63,63.69,63.62,63.68,11200.0,57.6054,57.6597,57.5964,57.6507,11200.0
2013-08-19 14:10:00,63.68,63.69,63.65,63.69,8900.0,57.6507,57.6597,57.6235,57.6597,8900.0
2013-08-19 14:15:00,63.7,63.72,63.68,63.72,20400.0,57.6688,57.6869,57.6507,57.6869,20400.0
2013-08-19 14:20:00,63.72,63.78,63.72,63.77,37200.0,57.6869,57.7412,57.6869,57.7322,37200.0
2013-08-19 14:25:00,63.78,63.79,63.75,63.78,28200.0,57.7412,57.7503,57.7141,57.7412,28200.0
2013-08-19 14:30:00,63.79,63.79,63.71,63.72,14700.0,57.7503,57.7503,57.6779,57.6869,14700.0
2013-08-19 14:35:00,63.72,63.72,63.64,63.64,35300.0,57.6869,57.6869,57.6145,57.6145,35300.0
2013-08-19 14:40:00,63.64,63.66,63.58,63.65,29900.0,57.6145,57.6326,57.5602,57.6235,29900.0
2013-08-19 14:45:00,63.65,63.66,63.65,63.66,6500.0,57.6235,57.6326,57.6235,57.6326,6500.0
2013-08-19 14:50:00,63.66,63.67,63.61,63.61,15500.0,57.6326,57.6416,57.5873,57.5873,15500.0
2013-08-19 14:55:00,63.61,63.61,63.58,63.59,14500.0,57.5873,57.5873,57.5602,57.5692,14500.0
2013-08-19 15:00:00,63.59,63.61,63.53,63.53,17800.0,57.5692,57.5873,57.5149,57.5149,17800.0
2013-08-19 15:05:00,63.52,63.53,63.48,63.5,18500.0,57.5058,57.5149,57.4696,57.4877,18500.0
2013-08-19 15:10:00,63.5,63.52,63.48,63.49,11000.0,57.4877,57.5058,57.4696,57.4787,11000.0
2013-08-19 15:15:00,63.48,63.53,63.48,63.49,11600.0,57.4696,57.5149,57.4696,57.4787,11600.0
2013-08-19 15:20:00,63.49,63.49,63.46,63.47,10000.0,57.4787,57.4787,57.4515,57.4606,10000.0
2013-08-19 15:25:00,63.47,63.48,63.39,63.39,15000.0,57.4606,57.4696,57.3882,57.3882,15000.0
2013-08-19 15:30:00,63.39,63.47,63.39,63.45,14100.0,57.3882,57.4606,57.3882,57.4425,14100.0
2013-08-19 15:35:00,63.44,63.46,63.39,63.39,16800.0,57.4334,57.4515,57.3882,57.3882,16800.0
2013-08-19 15:40:00,63.38,63.4,63.35,63.38,23300.0,57.3791,57.3972,57.3519,57.3791,23300.0
2013-08-19 15:45:00,63.38,63.42,63.38,63.39,21500.0,57.3791,57.4153,57.3791,57.3882,21500.0
2013-08-19 15:50:00,63.4,63.43,63.4,63.42,38900.0,57.3972,57.4244,57.3972,57.4153,38900.0
2013-08-19 15:55:00,63.42,63.47,63.4,63.41,106900.0,57.4153,57.4606,57.3972,57.4063,106900.0
2013-08-20 09:30:00,63.33,63.38,63.3,63.37,19600.0,57.3338,57.3791,57.3067,57.37,19600.0
2013-08-20 09:35:00,63.36,63.36,63.26,63.28,6600.0,57.361,57.361,57.2705,57.2886,6600.0
2013-08-20 09:40:00,63.25,63.29,63.12,63.13,13200.0,57.2614,57.2976,57.1437,57.1528,13200.0
2013-08-20 09:45:00,63.12,63.22,63.08,63.22,18400.0,57.1437,57.2342,57.1075,57.2342,18400.0
2013-08-20 09:50:00,63.25,63.5,63.25,63.47,22000.0,57.2614,57.4877,57.2614,57.4606,22000.0
2013-08-20 09:55:00,63.5,63.52,63.42,63.47,7400.0,57.4877,57.5058,57.4153,57.4606,7400.0
2013-08-20 10:00:00,63.47,63.54,63.43,63.43,12000.0,57.4606,57.524,57.4244,57.4244,12000.0
2013-08-20 10:05:00,63.45,63.47,63.42,63.46,8800.0,57.4425,57.4606,57.4153,57.4515,8800.0
2013-08-20 10:10:00,63.47,63.49,63.41,63.42,8900.0,57.4606,57.4787,57.4063,57.4153,8900.0
2013-08-20 10:15:00,63.43,63.52,63.42,63.52,13000.0,57.4244,57.5058,57.4153,57.5058,13000.0
2013-08-20 10:20:00,63.52,63.56,63.44,63.45,23200.0,57.5058,57.5421,57.4334,57.4425,23200.0
2013-08-20 10:25:00,63.45,63.52,63.45,63.47,11800.0,57.4425,57.5058,57.4425,57.4606,11800.0
2013-08-20 10:30:00,63.47,63.55,63.45,63.54,19600.0,57.4606,57.533,57.4425,57.524,19600.0
2013-08-20 10:35:00,63.55,63.61,63.54,63.59,10500.0,57.533,57.5873,57.524,57.5692,10500.0
2013-08-20 10:40:00,63.61,63.62,63.56,63.58,18000.0,57.5873,57.5964,57.5421,57.5602,18000.0
2013-08-20 10:45:00,63.58,63.59,63.5,63.5,22000.0,57.5602,57.5692,57.4877,57.4877,22000.0
2013-08-20 10:50:00,63.51,63.55,63.42,63.43,30600.0,57.4968,57.533,57.4153,57.4244,30600.0
2013-08-20 10:55:00,63.43,63.47,63.41,63.43,22600.0,57.4244,57.4606,57.4063,57.4244,22600.0
2013-08-20 11:00:00,63.44,63.45,63.4,63.45,15400.0,57.4334,57.4425,57.3972,57.4425,15400.0
2013-08-20 11:05:00,63.45,63.54,63.45,63.53,10500.0,57.4425,57.524,57.4425,57.5149,10500.0
2013-08-20 11:10:00,63.53,63.59,63.47,63.48,32900.0,57.5149,57.5692,57.4606,57.4696,32900.0
2013-08-20 11:15:00,63.47,63.51,63.42,63.5,18200.0,57.4606,57.4968,57.4153,57.4877,18200.0
2013-08-20 11:20:00,63.5,63.57,63.5,63.54,5900.0,57.4877,57.5511,57.4877,57.524,5900.0
2013-08-20 11:25:00,63.54,63.55,63.46,63.48,10200.0,57.524,57.533,57.4515,57.4696,10200.0
2013-08-20 11:30:00,63.48,63.52,63.45,63.52,23900.0,57.4696,57.5058,57.4425,57.5058,23900.0
2013-08-20 11:35:00,63.5,63.54,63.43,63.53,11600.0,57.4877,57.524,57.4244,57.5149,11600.0
2013-08-20 11:40:00,63.54,63.58,63.54,63.58,10200.0,57.524,57.5602,57.524,57.5602,10200.0
2013-08-20 11:45:00,63.57,63.59,63.54,63.57,34700.0,57.5511,57.5692,57.524,57.5511,34700.0
2013-08-20 11:50:00,63.57,63.6,63.55,63.55,26800.0,57.5511,57.5783,57.533,57.533,26800.0
2013-08-20 11:55:00,63.54,63.63,63.54,63.63,10800.0,57.524,57.6054,57.524,57.6054,10800.0
2013-08-20 12:00:00,63.63,63.65,63.59,63.59,12500.0,57.6054,57.6235,57.5692,57.5692,12500.0
2013-08-20 12:05:00,63.59,63.64,63.58,63.59,20100.0,57.5692,57.6145,57.5602,57.5692,20100.0
2013-08-20 12:10:00,63.58,63.6,63.55,63.6,47800.0,57.5602,57.5783,57.533,57.5783,47800.0
2013-08-20 12:15:00,63.6,63.69,63.6,63.69,12400.0,57.5783,57.6597,57.5783,57.6597,12400.0
2013-08-20 12:20:00,63.69,63.69,63.58,63.58,19500.0,57.6597,57.6597,57.5602,57.5602,19500.0
2013-08-20 12:25:00,63.59,63.59,63.57,63.57,6500.0,57.5692,57.5692,57.5511,57.5511,6500.0
2013-08-20 12:30:00,63.58,63.59,63.48,63.49,9500.0,57.5602,57.5692,57.4696,57.4787,9500.0
2013-08-20 12:35:00,63.48,63.48,63.43,63.44,8500.0,57.4696,57.4696,57.4244,57.4334,8500.0
2013-08-20 12:40:00,63.43,63.45,63.41,63.43,10500.0,57.4244,57.4425,57.4063,57.4244,10500.0
2013-08-20 12:45:00,63.42,63.5,63.42,63.49,13100.0,57.4153,57.4877,57.4153,57.4787,13100.0
2013-08-20 12:50:00,63.49,63.5,63.34,63.35,31000.0,57.4787,57.4877,57.3429,57.3519,31000.0
2013-08-20 12:55:00,63.34,63.39,63.34,63.37,43300.0,57.3429,57.3882,57.3429,57.37,43300.0
2013-08-20 13:00:00,63.36,63.51,63.36,63.51,17000.0,57.361,57.4968,57.361,57.4968,17000.0
2013-08-20 13:05:00,63.5,63.53,63.5,63.5,12900.0,57.4877,57.5149,57.4877,57.4877,12900.0
2013-08-20 13:10:00,63.5,63.52,63.48,63.48,8600.0,57.4877,57.5058,57.4696,57.4696,8600.0
2013-08-20 13:15:00,63.48,63.48,63.43,63.43,10300.0,57.4696,57.4696,57.4244,57.4244,10300.0
2013-08-20 13:20:00,63.42,63.44,63.4,63.4,16300.0,57.4153,57.4334,57.3972,57.3972,16300.0
2013-08-20 13:25:00,63.4,63.46,63.38,63.42,16700.0,57.3972,57.4515,57.3791,57.4153,16700.0
2013-08-20 13:30:00,63.41,63.42,63.4,63.41,6100.0,57.4063,57.4153,57.3972,57.4063,6100.0
2013-08-20 13:35:00,63.41,63.47,63.41,63.43,9900.0,57.4063,57.4606,57.4063,57.4244,9900.0
2013-08-20 13:40:00,63.43,63.45,63.42,63.42,7200.0,57.4244,57.4425,57.4153,57.4153,7200.0
2013-08-20 13:45:00,63.42,63.43,63.36,63.36,16700.0,57.4153,57.4244,57.361,57.361,16700.0
2013-08-20 13:50:00,63.37,63.37,63.27,63.33,29300.0,57.37,57.37,57.2795,57.3338,29300.0
2013-08-20 13:55:00,63.34,63.34,63.24,63.25,29700.0,57.3429,57.3429,57.2524,57.2614,29700.0
2013-08-20 14:00:00,63.25,63.26,63.19,63.24,35500.0,57.2614,57.2705,57.2071,57.2524,35500.0
2013-08-20 14:05:00,63.24,63.28,63.24,63.26,22900.0,57.2524,57.2886,57.2524,57.2705,22900.0
2013-08-20 14:10:00,63.26,63.27,63.2,63.2,27400.0,57.2705,57.2795,57.2161,57.2161,27400.0
2013-08-20 14:15:00,63.2,63.28,63.2,63.2,26400.0,57.2161,57.2886,57.2161,57.2161,26400.0
2013-08-20 14:20:00,63.2,63.25,63.16,63.2,22300.0,57.2161,57.2614,57.1799,57.2161,22300.0
2013-08-20 14:25:00,63.21,63.21,63.12,63.18,28500.0,57.2252,57.2252,57.1437,57.198,28500.0
2013-08-20 14:30:00,63.17,63.21,63.16,63.2,21100.0,57.189,57.2252,57.1799,57.2161,21100.0
2013-08-20 14:35:00,63.2,63.2,63.15,63.16,33100.0,57.2161,57.2161,57.1709,57.1799,33100.0
2013-08-20 14:40:00,63.17,63.28,63.17,63.21,17600.0,57.189,57.2886,57.189,57.2252,17600.0
2013-08-20 14:45:00,63.21,63.26,63.18,63.22,15200.0,57.2252,57.2705,57.198,57.2342,15200.0
2013-08-20 14:50:00,63.22,63.22,63.18,63.19,13000.0,57.2342,57.2342,57.198,57.2071,13000.0
2013-08-20 14:55:00,63.18,63.18,63.11,63.13,18600.0,57.198,57.198,57.1347,57.1528,18600.0
2013-08-20 15:00:00,63.14,63.18,63.12,63.12,20100.0,57.1618,57.198,57.1437,57.1437,20100.0
2013-08-20 15:05:00,63.12,63.27,63.12,63.23,28900.0,57.1437,57.2795,57.1437,57.2433,28900.0
2013-08-20 15:10:00,63.22,63.23,63.17,63.17,21100.0,57.2342,57.2433,57.189,57.189,21100.0
2013-08-20 15:15:00,63.18,63.27,63.18,63.27,28100.0,57.198,57.2795,57.198,57.2795,28100.0
2013-08-20 15:20:00,63.27,63.36,63.26,63.29,47000.0,57.2795,57.361,57.2705,57.2976,47000.0
2013-08-20 15:25:00,63.3,63.34,63.19,63.21,105900.0,57.3067,57.3429,57.2071,57.2252,105900.0
2013-08-20 15:30:00,63.22,63.4,63.21,63.36,43000.0,57.2342,57.3972,57.2252,57.361,43000.0
2013-08-20 15:35:00,63.35,63.39,63.26,63.26,27500.0,57.3519,57.3882,57.2705,57.2705,27500.0
2013-08-20 15:40:00,63.27,63.27,63.21,63.22,53900.0,57.2795,57.2795,57.2252,57.2342,53900.0
2013-08-20 15:45:00,63.22,63.25,63.15,63.18,40500.0,57.2342,57.2614,57.1709,57.198,40500.0
2013-08-20 15:50:00,63.17,63.19,63.11,63.11,42800.0,57.189,57.2071,57.1347,57.1347,42800.0
2013-08-20 15:55:00,63.12,63.24,63.1,63.14,131900.0,57.1437,57.2524,57.1256,57.1618,131900.0
2013-08-21 09:30:00,62.74,62.97,62.62,62.88,104300.0,56.7997,57.0079,56.6911,56.9264,104300.0
2013-08-21 09:35:00,62.87,63.08,62.75,62.9,70500.0,56.9174,57.1075,56.8087,56.9445,70500.0
2013-08-21 09:40:00,62.89,63.4,62.86,63.35,131000.0,56.9355,57.3972,56.9083,57.3519,131000.0
2013-08-21 09:45:00,63.35,63.64,63.24,63.55,72000.0,57.3519,57.6145,57.2524,57.533,72000.0
2013-08-21 09:50:00,63.56,63.82,63.5,63.6,80600.0,57.5421,57.7774,57.4877,57.5783,80600.0
2013-08-21 09:55:00,63.6,63.77,63.48,63.62,76700.0,57.5783,57.7322,57.4696,57.5964,76700.0
2013-08-21 10:00:00,63.6,63.76,63.6,63.69,130700.0,57.5783,57.7231,57.5783,57.6597,130700.0
2013-08-21 10:05:00,63.66,63.74,63.61,63.64,71000.0,57.6326,57.705,57.5873,57.6145,71000.0
2013-08-21 10:10:00,63.61,63.74,63.55,63.56,46900.0,57.5873,57.705,57.533,57.5421,46900.0
2013-08-21 10:15:00,63.55,63.96,63.55,63.93,51300.0,57.533,57.9042,57.533,57.877,51300.0
2013-08-21 10:20:00,63.94,63.99,63.85,63.93,43700.0,57.8861,57.9313,57.8046,57.877,43700.0
2013-08-21 10:25:00,63.92,63.92,63.75,63.76,32700.0,57.868,57.868,57.7141,57.7231,32700.0
2013-08-21 10:30:00,63.75,63.76,63.57,63.7,40600.0,57.7141,57.7231,57.5511,57.6688,40600.0
2013-08-21 10:35:00,63.7,63.7,63.51,63.65,26400.0,57.6688,57.6688,57.4968,57.6235,26400.0
2013-08-21 10:40:00,63.67,63.75,63.65,63.66,16200.0,57.6416,57.7141,57.6235,57.6326,16200.0
2013-08-21 10:45:00,63.64,63.78,63.62,63.78,14200.0,57.6145,57.7412,57.5964,57.7412,14200.0
2013-08-21 10:50:00,63.78,63.82,63.78,63.8,15300.0,57.7412,57.7774,57.7412,57.7593,15300.0
2013-08-21 10:55:00,63.8,63.91,63.79,63.8,29900.0,57.7593,57.8589,57.7503,57.7593,29900.0
2013-08-21 11:00:00,63.79,63.93,63.79,63.91,20600.0,57.7503,57.877,57.7503,57.8589,20600.0
2013-08-21 11:05:00,63.89,63.94,63.87,63.91,23400.0,57.8408,57.8861,57.8227,57.8589,23400.0
2013-08-21 11:10:00,63.89,63.96,63.87,63.91,15000.0,57.8408,57.9042,57.8227,57.8589,15000.0
2013-08-21 11:15:00,63.9,63.91,63.81,63.81,13000.0,57.8499,57.8589,57.7684,57.7684,13000.0
2013-08-21 11:20:00,63.81,63.81,63.75,63.78,22700.0,57.7684,57.7684,57.7141,57.7412,22700.0
2013-08-21 11:25:00,63.77,63.84,63.72,63.72,27900.0,57.7322,57.7955,57.6869,57.6869,27900.0
2013-08-21 11:30:00,63.72,63.77,63.67,63.7,30800.0,57.6869,57.7322,57.6416,57.6688,30800.0
2013-08-21 11:35:00,63.7,63.78,63.59,63.62,34800.0,57.6688,57.7412,57.5692,57.5964,34800.0
2013-08-21 11:40:00,63.62,63.62,63.45,63.56,35100.0,57.5964,57.5964,57.4425,57.5421,35100.0
2013-08-21 11:45:00,63.56,63.56,63.41,63.42,31600.0,57.5421,57.5421,57.4063,57.4153,31600.0
2013-08-21 11:50:00,63.41,63.41,63.26,63.27,32800.0,57.4063,57.4063,57.2705,57.2795,32800.0
2013-08-21 11:55:00,63.26,63.39,63.25,63.38,30800.0,57.2705,57.3882,57.2614,57.3791,30800.0
2013-08-21 12:00:00,63.38,63.55,63.35,63.51,26700.0,57.3791,57.533,57.3519,57.4968,26700.0
2013-08-21 12:05:00,63.52,63.67,63.52,63.58,26300.0,57.5058,57.6416,57.5058,57.5602,26300.0
2013-08-21 12:10:00,63.55,63.61,63.51,63.51,12800.0,57.533,57.5873,57.4968,57.4968,12800.0
2013-08-21 12:15:00,63.5,63.58,63.45,63.51,16400.0,57.4877,57.5602,57.4425,57.4968,16400.0
2013-08-21 12:20:00,63.5,63.6,63.49,63.55,14000.0,57.4877,57.5783,57.4787,57.533,14000.0
2013-08-21 12:25:00,63.57,63.64,63.56,63.58,15400.0,57.5511,57.6145,57.5421,57.5602,15400.0
2013-08-21 12:30:00,63.57,63.58,63.5,63.53,4900.0,57.5511,57.5602,57.4877,57.5149,4900.0
2013-08-21 12:35:00,63.55,63.56,63.5,63.5,10300.0,57.533,57.5421,57.4877,57.4877,10300.0
2013-08-21 12:40:00,63.5,63.64,63.5,63.63,13500.0,57.4877,57.6145,57.4877,57.6054,13500.0
2013-08-21 12:45:00,63.63,63.67,63.61,63.66,12400.0,57.6054,57.6416,57.5873,57.6326,12400.0
2013-08-21 12:50:00,63.68,63.7,63.6,63.69,16100.0,57.6507,57.6688,57.5783,57.6597,16100.0
2013-08-21 12:55:00,63.69,63.75,63.69,63.73,14300.0,57.6597,57.7141,57.6597,57.696,14300.0
2013-08-21 13:00:00,63.73,63.73,63.64,63.68,18500.0,57.696,57.696,57.6145,57.6507,18500.0
2013-08-21 13:05:00,63.66,63.72,63.64,63.67,9900.0,57.6326,57.6869,57.6145,57.6416,9900.0
2013-08-21 13:10:00,63.66,63.81,63.66,63.81,14600.0,57.6326,57.7684,57.6326,57.7684,14600.0
2013-08-21 13:15:00,63.82,63.85,63.76,63.77,11700.0,57.7774,57.8046,57.7231,57.7322,11700.0
2013-08-21 13:20:00,63.79,63.79,63.67,63.68,6400.0,57.7503,57.7503,57.6416,57.6507,6400.0
2013-08-21 13:25:00,63.68,63.78,63.68,63.72,21300.0,57.6507,57.7412,57.6507,57.6869,21300.0
2013-08-21 13:30:00,63.71,63.78,63.71,63.71,12000.0,57.6779,57.7412,57.6779,57.6779,12000.0
2013-08-21 13:35:00,63.71,63.72,63.67,63.72,13600.0,57.6779,57.6869,57.6416,57.6869,13600.0
2013-08-21 13:40:00,63.73,63.82,63.71,63.77,16700.0,57.696,57.7774,57.6779,57.7322,16700.0
2013-08-21 13:45:00,63.77,63.79,63.67,63.69,17100.0,57.7322,57.7503,57.6416,57.6597,17100.0
2013-08-21 13:50:00,63.69,63.7,63.65,63.69,9900.0,57.6597,57.6688,57.6235,57.6597,9900.0
2013-08-21 13:55:00,63.71,63.72,63.69,63.72,13300.0,57.6779,57.6869,57.6597,57.6869,13300.0
2013-08-21 14:00:00,63.72,63.72,63.44,63.44,53500.0,57.6869,57.6869,57.4334,57.4334,53500.0
2013-08-21 14:05:00,63.42,63.42,63.22,63.4,57600.0,57.4153,57.4153,57.2342,57.3972,57600.0
2013-08-21 14:10:00,63.42,63.6,63.38,63.55,23700.0,57.4153,57.5783,57.3791,57.533,23700.0
2013-08-21 14:15:00,63.56,63.65,63.49,63.53,19500.0,57.5421,57.6235,57.4787,57.5149,19500.0
2013-08-21 14:20:00,63.53,63.53,63.42,63.49,10400.0,57.5149,57.5149,57.4153,57.4787,10400.0
2013-08-21 14:25:00,63.5,63.65,63.5,63.61,14900.0,57.4877,57.6235,57.4877,57.5873,14900.0
2013-08-21 14:30:00,63.61,63.95,63.61,63.93,33800.0,57.5873,57.8951,57.5873,57.877,33800.0
2013-08-21 14:35:00,63.92,64.0,63.88,63.88,36100.0,57.868,57.9404,57.8318,57.8318,36100.0
2013-08-21 14:40:00,63.89,63.97,63.87,63.91,29900.0,57.8408,57.9132,57.8227,57.8589,29900.0
2013-08-21 14:45:00,63.92,63.99,63.92,63.94,15100.0,57.868,57.9313,57.868,57.8861,15100.0
2013-08-21 14:50:00,63.95,63.97,63.88,63.97,20000.0,57.8951,57.9132,57.8318,57.9132,20000.0
2013-08-21 14:55:00,63.97,63.99,63.86,63.87,31200.0,57.9132,57.9313,57.8137,57.8227,31200.0
2013-08-21 15:00:00,63.87,63.89,63.79,63.81,42400.0,57.8227,57.8408,57.7503,57.7684,42400.0
2013-08-21 15:05:00,63.8,63.81,63.7,63.72,49200.0,57.7593,57.7684,57.6688,57.6869,49200.0
2013-08-21 15:10:00,63.71,63.89,63.7,63.84,33800.0,57.6779,57.8408,57.6688,57.7955,33800.0
2013-08-21 15:15:00,63.83,63.84,63.76,63.78,22600.0,57.7865,57.7955,57.7231,57.7412,22600.0
2013-08-21 15:20:00,63.77,63.78,63.64,63.64,36200.0,57.7322,57.7412,57.6145,57.6145,36200.0
2013-08-21 15:25:00,63.63,63.68,63.48,63.48,40600.0,57.6054,57.6507,57.4696,57.4696,40600.0
2013-08-21 15:30:00,63.48,63.52,63.43,63.46,39000.0,57.4696,57.5058,57.4244,57.4515,39000.0
2013-08-21 15:35:00,63.46,63.51,63.31,63.32,69900.0,57.4515,57.4968,57.3157,57.3248,69900.0
2013-08-21 15:40:00,63.32,63.34,63.24,63.3,95800.0,57.3248,57.3429,57.2524,57.3067,95800.0
2013-08-21 15:45:00,63.3,63.34,63.21,63.28,69000.0,57.3067,57.3429,57.2252,57.2886,69000.0
2013-08-21 15:50:00,63.27,63.27,63.2,63.2,85700.0,57.2795,57.2795,57.2161,57.2161,85700.0
2013-08-21 15:55:00,63.19,63.2,63.01,63.02,278200.0,57.2071,57.2161,57.0441,57.0532,278200.0
2013-08-22 09:30:00,63.12,63.25,62.61,63.11,134800.0,57.1437,57.2614,56.682,57.1347,134800.0
2013-08-22 09:35:00,63.17,63.31,62.75,63.09,117700.0,57.189,57.3157,56.8087,57.1166,117700.0
2013-08-22 09:40:00,63.08,63.3,63.08,63.18,37800.0,57.1075,57.3067,57.1075,57.198,37800.0
2013-08-22 09:45:00,63.17,63.22,63.11,63.19,19000.0,57.189,57.2342,57.1347,57.2071,19000.0
2013-08-22 09:50:00,63.19,63.3,63.19,63.29,12100.0,57.2071,57.3067,57.2071,57.2976,12100.0
2013-08-22 09:55:00,63.31,63.44,63.31,63.43,18500.0,57.3157,57.4334,57.3157,57.4244,18500.0
2013-08-22 10:00:00,63.44,63.46,63.37,63.41,27700.0,57.4334,57.4515,57.37,57.4063,27700.0
2013-08-22 10:05:00,63.42,63.48,63.42,63.44,18900.0,57.4153,57.4696,57.4153,57.4334,18900.0
2013-08-22 10:10:00,63.43,63.58,63.41,63.58,36400.0,57.4244,57.5602,57.4063,57.5602,36400.0
2013-08-22 10:15:00,63.57,63.59,63.54,63.55,16600.0,57.5511,57.5692,57.524,57.533,16600.0
2013-08-22 10:20:00,63.55,63.58,63.53,63.54,21300.0,57.533,57.5602,57.5149,57.524,21300.0
2013-08-22 10:25:00,63.54,63.54,63.43,63.5,71300.0,57.524,57.524,57.4244,57.4877,71300.0
2013-08-22 10:30:00,63.51,63.57,63.49,63.57,9400.0,57.4968,57.5511,57.4787,57.5511,9400.0
2013-08-22 10:35:00,63.57,63.6,63.55,63.57,13900.0,57.5511,57.5783,57.533,57.5511,13900.0
2013-08-22 10:40:00,63.58,63.63,63.57,63.62,17100.0,57.5602,57.6054,57.5511,57.5964,17100.0
2013-08-22 10:45:00,63.63,63.64,63.59,63.61,9200.0,57.6054,57.6145,57.5692,57.5873,9200.0
2013-08-22 10:50:00,63.6,63.6,63.5,63.5,17700.0,57.5783,57.5783,57.4877,57.4877,17700.0
2013-08-22 10:55:00,63.5,63.5,63.37,63.38,15800.0,57.4877,57.4877,57.37,57.3791,15800.0
2013-08-22 11:00:00,63.38,63.41,63.35,63.37,32100.0,57.3791,57.4063,57.3519,57.37,32100.0
2013-08-22 11:05:00,63.37,63.42,63.37,63.42,68300.0,57.37,57.4153,57.37,57.4153,68300.0
2013-08-22 11:10:00,63.42,63.49,63.39,63.48,30600.0,57.4153,57.4787,57.3882,57.4696,30600.0
2013-08-22 11:15:00,63.48,63.58,63.46,63.58,19800.0,57.4696,57.5602,57.4515,57.5602,19800.0
2013-08-22 11:20:00,63.57,63.6,63.53,63.53,65800.0,57.5511,57.5783,57.5149,57.5149,65800.0
2013-08-22 11:25:00,63.53,63.53,63.4,63.4,37400.0,57.5149,57.5149,57.3972,57.3972,37400.0
2013-08-22 11:30:00,63.4,63.51,63.4,63.51,17500.0,57.3972,57.4968,57.3972,57.4968,17500.0
2013-08-22 11:35:00,63.51,63.54,63.5,63.5,8900.0,57.4968,57.524,57.4877,57.4877,8900.0
2013-08-22 11:40:00,63.5,63.52,63.47,63.48,8500.0,57.4877,57.5058,57.4606,57.4696,8500.0
2013-08-22 11:45:00,63.49,63.52,63.47,63.5,26500.0,57.4787,57.5058,57.4606,57.4877,26500.0
2013-08-22 11:50:00,63.51,63.54,63.5,63.52,14000.0,57.4968,57.524,57.4877,57.5058,14000.0
2013-08-22 11:55:00,63.53,63.54,63.43,63.49,18100.0,57.5149,57.524,57.4244,57.4787,18100.0
2013-08-22 12:00:00,63.51,63.52,63.49,63.5,7000.0,57.4968,57.5058,57.4787,57.4877,7000.0
2013-08-22 12:05:00,63.51,63.53,63.49,63.5,7500.0,57.4968,57.5149,57.4787,57.4877,7500.0
2013-08-22 12:10:00,63.5,63.51,63.49,63.49,8300.0,57.4877,57.4968,57.4787,57.4787,8300.0
2013-08-22 12:15:00,63.5,63.52,63.5,63.5,4600.0,57.4877,57.5058,57.4877,57.4877,4600.0
2013-08-22 12:20:00,63.5,63.5,63.5,63.5,200.0,57.4877,57.4877,57.4877,57.4877,200.0
2013-08-22 12:25:00,63.5,63.5,63.5,63.5,200.0,57.4877,57.4877,57.4877,57.4877,200.0
2013-08-22 12:30:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 12:35:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 12:40:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 12:45:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 12:50:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 12:55:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:00:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:05:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:10:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:15:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:20:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:25:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:30:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:35:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:40:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:45:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:50:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:55:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 14:00:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 14:05:00,63.49,63.49,63.49,63.49,200.0,57.4787,57.4787,57.4787,57.4787,200.0
2013-08-22 14:10:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:15:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:20:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:25:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:30:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:35:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:40:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:45:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:50:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:55:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:00:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:05:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:10:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:15:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:20:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:25:00,63.5,63.56,63.0,63.55,35800.0,57.4877,57.5421,57.0351,57.533,35800.0
2013-08-22 15:30:00,63.57,63.62,63.5,63.61,21200.0,57.5511,57.5964,57.4877,57.5873,21200.0
2013-08-22 15:35:00,63.61,63.63,63.5,63.5,64300.0,57.5873,57.6054,57.4877,57.4877,64300.0
2013-08-22 15:40:00,63.5,63.5,63.45,63.49,40500.0,57.4877,57.4877,57.4425,57.4787,40500.0
2013-08-22 15:45:00,63.49,63.51,63.48,63.5,39800.0,57.4787,57.4968,57.4696,57.4877,39800.0
2013-08-22 15:50:00,63.51,63.55,63.5,63.55,40400.0,57.4968,57.533,57.4877,57.533,40400.0
2013-08-22 15:55:00,63.54,63.68,63.54,63.61,275800.0,57.524,57.6507,57.524,57.5873,275800.0
2013-08-23 09:30:00,63.56,63.87,63.25,63.76,50100.0,57.5421,57.8227,57.2614,57.7231,50100.0
2013-08-23 09:35:00,63.77,63.96,63.77,63.95,27400.0,57.7322,57.9042,57.7322,57.8951,27400.0
2013-08-23 09:40:00,63.95,63.95,63.84,63.89,38400.0,57.8951,57.8951,57.7955,57.8408,38400.0
2013-08-23 09:45:00,63.91,64.0,63.84,64.0,37300.0,57.8589,57.9404,57.7955,57.9404,37300.0
2013-08-23 09:50:00,63.99,64.19,63.92,64.1,39600.0,57.9313,58.1124,57.868,58.0309,39600.0
2013-08-23 09:55:00,64.12,64.17,64.06,64.13,25000.0,58.049,58.0943,57.9947,58.0581,25000.0
2013-08-23 10:00:00,64.13,64.14,63.95,64.14,37400.0,58.0581,58.0671,57.8951,58.0671,37400.0
2013-08-23 10:05:00,64.14,64.22,64.07,64.22,35300.0,58.0671,58.1396,58.0038,58.1396,35300.0
2013-08-23 10:10:00,64.23,64.33,64.16,64.3,39600.0,58.1486,58.2392,58.0852,58.212,39600.0
2013-08-23 10:15:00,64.3,64.3,64.23,64.28,106000.0,58.212,58.212,58.1486,58.1939,106000.0
2013-08-23 10:20:00,64.28,64.32,64.2,64.32,52400.0,58.1939,58.2301,58.1215,58.2301,52400.0
2013-08-23 10:25:00,64.33,64.34,64.21,64.21,40100.0,58.2392,58.2482,58.1305,58.1305,40100.0
2013-08-23 10:30:00,64.23,64.28,64.14,64.27,27900.0,58.1486,58.1939,58.0671,58.1848,27900.0
2013-08-23 10:35:00,64.28,64.32,64.28,64.29,20500.0,58.1939,58.2301,58.1939,58.2029,20500.0
2013-08-23 10:40:00,64.31,64.33,64.23,64.23,24200.0,58.221,58.2392,58.1486,58.1486,24200.0
2013-08-23 10:45:00,64.22,64.28,64.22,64.28,16200.0,58.1396,58.1939,58.1396,58.1939,16200.0
2013-08-23 10:50:00,64.28,64.28,64.17,64.26,17800.0,58.1939,58.1939,58.0943,58.1758,17800.0
2013-08-23 10:55:00,64.26,64.27,64.22,64.22,21500.0,58.1758,58.1848,58.1396,58.1396,21500.0
2013-08-23 11:00:00,64.23,64.24,64.13,64.13,30900.0,58.1486,58.1577,58.0581,58.0581,30900.0
2013-08-23 11:05:00,64.14,64.18,64.13,64.18,18700.0,58.0671,58.1034,58.0581,58.1034,18700.0
2013-08-23 11:10:00,64.18,64.23,64.14,64.16,32200.0,58.1034,58.1486,58.0671,58.0852,32200.0
2013-08-23 11:15:00,64.18,64.22,64.15,64.18,33500.0,58.1034,58.1396,58.0762,58.1034,33500.0
2013-08-23 11:20:00,64.19,64.21,64.11,64.11,17800.0,58.1124,58.1305,58.04,58.04,17800.0
2013-08-23 11:25:00,64.11,64.19,64.08,64.15,29500.0,58.04,58.1124,58.0128,58.0762,29500.0
2013-08-23 11:30:00,64.15,64.25,64.15,64.22,21900.0,58.0762,58.1667,58.0762,58.1396,21900.0
2013-08-23 11:35:00,64.23,64.27,64.22,64.23,21900.0,58.1486,58.1848,58.1396,58.1486,21900.0
2013-08-23 11:40:00,64.23,64.26,64.2,64.23,21500.0,58.1486,58.1758,58.1215,58.1486,21500.0
2013-08-23 11:45:00,64.24,64.31,64.2,64.2,47400.0,58.1577,58.221,58.1215,58.1215,47400.0
2013-08-23 11:50:00,64.2,64.22,64.2,64.22,24900.0,58.1215,58.1396,58.1215,58.1396,24900.0
2013-08-23 11:55:00,64.22,64.22,64.16,64.18,23500.0,58.1396,58.1396,58.0852,58.1034,23500.0
2013-08-23 12:00:00,64.19,64.22,64.19,64.2,21000.0,58.1124,58.1396,58.1124,58.1215,21000.0
2013-08-23 12:05:00,64.2,64.21,64.19,64.21,24600.0,58.1215,58.1305,58.1124,58.1305,24600.0
2013-08-23 12:10:00,64.2,64.22,64.2,64.22,19800.0,58.1215,58.1396,58.1215,58.1396,19800.0
2013-08-23 12:15:00,64.21,64.25,64.21,64.24,19600.0,58.1305,58.1667,58.1305,58.1577,19600.0
2013-08-23 12:20:00,64.24,64.29,64.24,64.29,10800.0,58.1577,58.2029,58.1577,58.2029,10800.0
2013-08-23 12:25:00,64.29,64.31,64.28,64.3,42400.0,58.2029,58.221,58.1939,58.212,42400.0
2013-08-23 12:30:00,64.3,64.3,64.28,64.28,29700.0,58.212,58.212,58.1939,58.1939,29700.0
2013-08-23 12:35:00,64.28,64.31,64.27,64.3,20200.0,58.1939,58.221,58.1848,58.212,20200.0
2013-08-23 12:40:00,64.3,64.3,64.27,64.28,9900.0,58.212,58.212,58.1848,58.1939,9900.0
2013-08-23 12:45:00,64.29,64.3,64.28,64.3,6600.0,58.2029,58.212,58.1939,58.212,6600.0
2013-08-23 12:50:00,64.3,64.31,64.25,64.31,73600.0,58.212,58.221,58.1667,58.221,73600.0
2013-08-23 12:55:00,64.31,64.31,64.28,64.29,16000.0,58.221,58.221,58.1939,58.2029,16000.0
2013-08-23 13:00:00,64.3,64.3,64.25,64.27,13200.0,58.212,58.212,58.1667,58.1848,13200.0
2013-08-23 13:05:00,64.27,64.27,64.22,64.26,12200.0,58.1848,58.1848,58.1396,58.1758,12200.0
2013-08-23 13:10:00,64.27,64.27,64.22,64.22,19200.0,58.1848,58.1848,58.1396,58.1396,19200.0
2013-08-23 13:15:00,64.23,64.23,64.18,64.19,12200.0,58.1486,58.1486,58.1034,58.1124,12200.0
2013-08-23 13:20:00,64.2,64.2,64.16,64.19,14500.0,58.1215,58.1215,58.0852,58.1124,14500.0
2013-08-23 13:25:00,64.18,64.2,64.17,64.2,13500.0,58.1034,58.1215,58.0943,58.1215,13500.0
2013-08-23 13:30:00,64.2,64.2,64.17,64.17,12500.0,58.1215,58.1215,58.0943,58.0943,12500.0
2013-08-23 13:35:00,64.18,64.2,64.17,64.19,14100.0,58.1034,58.1215,58.0943,58.1124,14100.0
2013-08-23 13:40:00,64.19,64.2,64.19,64.2,32100.0,58.1124,58.1215,58.1124,58.1215,32100.0
2013-08-23 13:45:00,64.2,64.21,64.17,64.17,25000.0,58.1215,58.1305,58.0943,58.0943,25000.0
2013-08-23 13:50:00,64.17,64.18,64.14,64.15,36200.0,58.0943,58.1034,58.0671,58.0762,36200.0
2013-08-23 13:55:00,64.15,64.18,64.13,64.14,19400.0,58.0762,58.1034,58.0581,58.0671,19400.0
2013-08-23 14:00:00,64.14,64.16,64.14,64.15,10800.0,58.0671,58.0852,58.0671,58.0762,10800.0
2013-08-23 14:05:00,64.15,64.17,64.14,64.16,10700.0,58.0762,58.0943,58.0671,58.0852,10700.0
2013-08-23 14:10:00,64.17,64.19,64.16,64.18,9400.0,58.0943,58.1124,58.0852,58.1034,9400.0
2013-08-23 14:15:00,64.17,64.19,64.17,64.17,22800.0,58.0943,58.1124,58.0943,58.0943,22800.0
2013-08-23 14:20:00,64.17,64.18,64.17,64.17,13200.0,58.0943,58.1034,58.0943,58.0943,13200.0
2013-08-23 14:25:00,64.17,64.18,64.17,64.17,14900.0,58.0943,58.1034,58.0943,58.0943,14900.0
2013-08-23 14:30:00,64.17,64.18,64.14,64.15,28100.0,58.0943,58.1034,58.0671,58.0762,28100.0
2013-08-23 14:35:00,64.15,64.19,64.15,64.17,21900.0,58.0762,58.1124,58.0762,58.0943,21900.0
2013-08-23 14:40:00,64.16,64.17,64.13,64.15,30000.0,58.0852,58.0943,58.0581,58.0762,30000.0
2013-08-23 14:45:00,64.16,64.21,64.16,64.21,21100.0,58.0852,58.1305,58.0852,58.1305,21100.0
2013-08-23 14:50:00,64.21,64.23,64.2,64.2,25200.0,58.1305,58.1486,58.1215,58.1215,25200.0
2013-08-23 14:55:00,64.2,64.21,64.19,64.19,12300.0,58.1215,58.1305,58.1124,58.1124,12300.0
2013-08-23 15:00:00,64.2,64.2,64.19,64.2,11800.0,58.1215,58.1215,58.1124,58.1215,11800.0
2013-08-23 15:05:00,64.2,64.21,64.19,64.21,18300.0,58.1215,58.1305,58.1124,58.1305,18300.0
2013-08-23 15:10:00,64.2,64.27,64.2,64.25,39400.0,58.1215,58.1848,58.1215,58.1667,39400.0
2013-08-23 15:15:00,64.25,64.26,64.22,64.26,18500.0,58.1667,58.1758,58.1396,58.1758,18500.0
2013-08-23 15:20:00,64.26,64.3,64.26,64.3,26900.0,58.1758,58.212,58.1758,58.212,26900.0
2013-08-23 15:25:00,64.3,64.35,64.3,64.34,29500.0,58.212,58.2573,58.212,58.2482,29500.0
2013-08-23 15:30:00,64.34,64.34,64.24,64.25,25200.0,58.2482,58.2482,58.1577,58.1667,25200.0
2013-08-23 15:35:00,64.24,64.35,64.23,64.35,27400.0,58.1577,58.2573,58.1486,58.2573,27400.0
2013-08-23 15:40:00,64.35,64.35,64.27,64.3,48100.0,58.2573,58.2573,58.1848,58.212,48100.0
2013-08-23 15:45:00,64.3,64.31,64.26,64.28,73100.0,58.212,58.221,58.1758,58.1939,73100.0
2013-08-23 15:50:00,64.28,64.3,64.25,64.25,19800.0,58.1939,58.212,58.1667,58.1667,19800.0
2013-08-23 15:55:00,64.26,64.26,64.14,64.17,99800.0,58.1758,58.1758,58.0671,58.0943,99800.0
2013-08-26 09:30:00,61.5,65.11,61.5,64.08,56200.0,55.6771,58.9453,55.6771,58.0128,56200.0
2013-08-26 09:35:00,64.12,64.37,64.09,64.31,171300.0,58.049,58.2754,58.0219,58.221,171300.0
2013-08-26 09:40:00,64.28,64.42,64.22,64.38,15400.0,58.1939,58.3206,58.1396,58.2844,15400.0
2013-08-26 09:45:00,64.44,64.48,64.35,64.46,14200.0,58.3387,58.375,58.2573,58.3568,14200.0
2013-08-26 09:50:00,64.43,64.54,64.42,64.48,15400.0,58.3297,58.4293,58.3206,58.375,15400.0
2013-08-26 09:55:00,64.48,64.56,64.48,64.49,43300.0,58.375,58.4474,58.375,58.384,43300.0
2013-08-26 10:00:00,64.48,64.53,64.44,64.48,23400.0,58.375,58.4202,58.3387,58.375,23400.0
2013-08-26 10:05:00,64.48,64.52,64.44,64.51,14600.0,58.375,58.4112,58.3387,58.4021,14600.0
2013-08-26 10:10:00,64.52,64.58,64.52,64.56,19300.0,58.4112,58.4655,58.4112,58.4474,19300.0
2013-08-26 10:15:00,64.57,64.62,64.48,64.5,23800.0,58.4564,58.5017,58.375,58.3931,23800.0
2013-08-26 10:20:00,64.5,64.54,64.42,64.43,115800.0,58.3931,58.4293,58.3206,58.3297,115800.0
2013-08-26 10:25:00,64.42,64.48,64.42,64.44,77600.0,58.3206,58.375,58.3206,58.3387,77600.0
2013-08-26 10:30:00,64.45,64.49,64.45,64.47,17900.0,58.3478,58.384,58.3478,58.3659,17900.0
2013-08-26 10:35:00,64.48,64.5,64.47,64.49,19500.0,58.375,58.3931,58.3659,58.384,19500.0
2013-08-26 10:40:00,64.49,64.55,64.49,64.53,99300.0,58.384,58.4383,58.384,58.4202,99300.0
2013-08-26 10:45:00,64.53,64.55,64.46,64.49,23500.0,58.4202,58.4383,58.3568,58.384,23500.0
2013-08-26 10:50:00,64.48,64.5,64.47,64.48,20300.0,58.375,58.3931,58.3659,58.375,20300.0
2013-08-26 10:55:00,64.48,64.51,64.48,64.51,14600.0,58.375,58.4021,58.375,58.4021,14600.0
2013-08-26 11:00:00,64.51,64.53,64.5,64.5,19100.0,58.4021,58.4202,58.3931,58.3931,19100.0
2013-08-26 11:05:00,64.51,64.54,64.51,64.52,14100.0,58.4021,58.4293,58.4021,58.4112,14100.0
2013-08-26 11:10:00,64.52,64.55,64.49,64.49,32900.0,58.4112,58.4383,58.384,58.384,32900.0
2013-08-26 11:15:00,64.5,64.5,64.46,64.47,25000.0,58.3931,58.3931,58.3568,58.3659,25000.0
2013-08-26 11:20:00,64.47,64.49,64.47,64.48,14200.0,58.3659,58.384,58.3659,58.375,14200.0
2013-08-26 11:25:00,64.48,64.49,64.43,64.44,24600.0,58.375,58.384,58.3297,58.3387,24600.0
2013-08-26 11:30:00,64.44,64.45,64.35,64.36,29600.0,58.3387,58.3478,58.2573,58.2663,29600.0
2013-08-26 11:35:00,64.36,64.4,64.36,64.38,30000.0,58.2663,58.3025,58.2663,58.2844,30000.0
2013-08-26 11:40:00,64.38,64.41,64.38,64.4,33500.0,58.2844,58.3116,58.2844,58.3025,33500.0
2013-08-26 11:45:00,64.38,64.41,64.36,64.4,33300.0,58.2844,58.3116,58.2663,58.3025,33300.0
2013-08-26 11:50:00,64.41,64.43,64.38,64.42,14800.0,58.3116,58.3297,58.2844,58.3206,14800.0
2013-08-26 11:55:00,64.42,64.42,64.39,64.4,13300.0,58.3206,58.3206,58.2935,58.3025,13300.0
2013-08-26 12:00:00,64.4,64.45,64.4,64.44,12800.0,58.3025,58.3478,58.3025,58.3387,12800.0
2013-08-26 12:05:00,64.45,64.48,64.37,64.38,30500.0,58.3478,58.375,58.2754,58.2844,30500.0
2013-08-26 12:10:00,64.38,64.5,64.34,64.49,26900.0,58.2844,58.3931,58.2482,58.384,26900.0
2013-08-26 12:15:00,64.49,64.51,64.44,64.51,15600.0,58.384,58.4021,58.3387,58.4021,15600.0
2013-08-26 12:20:00,64.5,64.53,64.5,64.52,15700.0,58.3931,58.4202,58.3931,58.4112,15700.0
2013-08-26 12:25:00,64.52,64.52,64.47,64.47,11500.0,58.4112,58.4112,58.3659,58.3659,11500.0
2013-08-26 12:30:00,64.48,64.53,64.48,64.53,9900.0,58.375,58.4202,58.375,58.4202,9900.0
2013-08-26 12:35:00,64.53,64.55,64.53,64.55,9400.0,58.4202,58.4383,58.4202,58.4383,9400.0
2013-08-26 12:40:00,64.55,64.57,64.54,64.55,12500.0,58.4383,58.4564,58.4293,58.4383,12500.0
2013-08-26 12:45:00,64.55,64.57,64.52,64.52,12200.0,58.4383,58.4564,58.4112,58.4112,12200.0
2013-08-26 12:50:00,64.53,64.55,64.53,64.54,5300.0,58.4202,58.4383,58.4202,58.4293,5300.0
2013-08-26 12:55:00,64.55,64.55,64.5,64.51,18700.0,58.4383,58.4383,58.3931,58.4021,18700.0
2013-08-26 13:00:00,64.52,64.52,64.48,64.49,13900.0,58.4112,58.4112,58.375,58.384,13900.0
2013-08-26 13:05:00,64.5,64.52,64.5,64.52,8100.0,58.3931,58.4112,58.3931,58.4112,8100.0
2013-08-26 13:10:00,64.52,64.52,64.51,64.52,12400.0,58.4112,58.4112,58.4021,58.4112,12400.0
2013-08-26 13:15:00,64.51,64.52,64.51,64.52,111400.0,58.4021,58.4112,58.4021,58.4112,111400.0
2013-08-26 13:20:00,64.52,64.52,64.43,64.47,37800.0,58.4112,58.4112,58.3297,58.3659,37800.0
2013-08-26 13:25:00,64.46,64.48,64.42,64.42,7200.0,58.3568,58.375,58.3206,58.3206,7200.0
2013-08-26 13:30:00,64.43,64.48,64.42,64.48,10800.0,58.3297,58.375,58.3206,58.375,10800.0
2013-08-26 13:35:00,64.47,64.48,64.41,64.42,21100.0,58.3659,58.375,58.3116,58.3206,21100.0
2013-08-26 13:40:00,64.42,64.42,64.39,64.41,13600.0,58.3206,58.3206,58.2935,58.3116,13600.0
2013-08-26 13:45:00,64.4,64.42,64.4,64.41,5600.0,58.3025,58.3206,58.3025,58.3116,5600.0
2013-08-26 13:50:00,64.42,64.42,64.39,64.41,14700.0,58.3206,58.3206,58.2935,58.3116,14700.0
2013-08-26 13:55:00,64.41,64.47,64.4,64.47,107600.0,58.3116,58.3659,58.3025,58.3659,107600.0
2013-08-26 14:00:00,64.46,64.46,64.41,64.45,16300.0,58.3568,58.3568,58.3116,58.3478,16300.0
2013-08-26 14:05:00,64.45,64.46,64.44,64.45,6400.0,58.3478,58.3568,58.3387,58.3478,6400.0
2013-08-26 14:10:00,64.46,64.48,64.45,64.47,12500.0,58.3568,58.375,58.3478,58.3659,12500.0
2013-08-26 14:15:00,64.47,64.47,64.42,64.43,18300.0,58.3659,58.3659,58.3206,58.3297,18300.0
2013-08-26 14:20:00,64.44,64.47,64.42,64.42,11800.0,58.3387,58.3659,58.3206,58.3206,11800.0
2013-08-26 14:25:00,64.42,64.44,64.41,64.41,10900.0,58.3206,58.3387,58.3116,58.3116,10900.0
2013-08-26 14:30:00,64.41,64.42,64.37,64.37,13800.0,58.3116,58.3206,58.2754,58.2754,13800.0
2013-08-26 14:35:00,64.37,64.37,64.27,64.3,14500.0,58.2754,58.2754,58.1848,58.212,14500.0
2013-08-26 14:40:00,64.3,64.35,64.27,64.32,16000.0,58.212,58.2573,58.1848,58.2301,16000.0
2013-08-26 14:45:00,64.32,64.34,64.28,64.28,13000.0,58.2301,58.2482,58.1939,58.1939,13000.0
2013-08-26 14:50:00,64.29,64.31,64.27,64.29,19800.0,58.2029,58.221,58.1848,58.2029,19800.0
2013-08-26 14:55:00,64.29,64.32,64.29,64.32,7900.0,58.2029,58.2301,58.2029,58.2301,7900.0
2013-08-26 15:00:00,64.32,64.34,64.32,64.33,6000.0,58.2301,58.2482,58.2301,58.2392,6000.0
2013-08-26 15:05:00,64.34,64.36,64.33,64.36,10100.0,58.2482,58.2663,58.2392,58.2663,10100.0
2013-08-26 15:10:00,64.35,64.36,64.22,64.22,31400.0,58.2573,58.2663,58.1396,58.1396,31400.0
2013-08-26 15:15:00,64.21,64.25,64.2,64.23,39700.0,58.1305,58.1667,58.1215,58.1486,39700.0
2013-08-26 15:20:00,64.23,64.23,64.05,64.11,31900.0,58.1486,58.1486,57.9857,58.04,31900.0
2013-08-26 15:25:00,64.11,64.17,64.05,64.16,22900.0,58.04,58.0943,57.9857,58.0852,22900.0
2013-08-26 15:30:00,64.17,64.21,64.13,64.19,29600.0,58.0943,58.1305,58.0581,58.1124,29600.0
2013-08-26 15:35:00,64.2,64.23,64.16,64.19,30100.0,58.1215,58.1486,58.0852,58.1124,30100.0
2013-08-26 15:40:00,64.2,64.28,64.17,64.25,41200.0,58.1215,58.1939,58.0943,58.1667,41200.0
2013-08-26 15:45:00,64.25,64.28,64.23,64.25,72100.0,58.1667,58.1939,58.1486,58.1667,72100.0
2013-08-26 15:50:00,64.25,64.26,64.19,64.26,61300.0,58.1667,58.1758,58.1124,58.1758,61300.0
2013-08-26 15:55:00,64.26,64.34,64.22,64.32,300000.0,58.1758,58.2482,58.1396,58.2301,300000.0
2013-08-27 09:30:00,63.51,63.73,63.49,63.65,65900.0,57.4968,57.696,57.4787,57.6235,65900.0
2013-08-27 09:35:00,63.65,63.74,63.64,63.68,34100.0,57.6235,57.705,57.6145,57.6507,34100.0
2013-08-27 09:40:00,63.64,63.73,63.64,63.72,32400.0,57.6145,57.696,57.6145,57.6869,32400.0
2013-08-27 09:45:00,63.72,63.86,63.72,63.85,55800.0,57.6869,57.8137,57.6869,57.8046,55800.0
2013-08-27 09:50:00,63.86,63.86,63.65,63.67,58600.0,57.8137,57.8137,57.6235,57.6416,58600.0
2013-08-27 09:55:00,63.66,63.71,63.63,63.65,30100.0,57.6326,57.6779,57.6054,57.6235,30100.0
2013-08-27 10:00:00,63.65,63.71,63.63,63.66,47900.0,57.6235,57.6779,57.6054,57.6326,47900.0
2013-08-27 10:05:00,63.65,63.72,63.63,63.67,34700.0,57.6235,57.6869,57.6054,57.6416,34700.0
2013-08-27 10:10:00,63.69,63.74,63.66,63.71,18100.0,57.6597,57.705,57.6326,57.6779,18100.0
2013-08-27 10:15:00,63.71,63.78,63.67,63.75,36000.0,57.6779,57.7412,57.6416,57.7141,36000.0
2013-08-27 10:20:00,63.75,63.79,63.7,63.76,66900.0,57.7141,57.7503,57.6688,57.7231,66900.0
2013-08-27 10:25:00,63.75,63.77,63.66,63.71,53500.0,57.7141,57.7322,57.6326,57.6779,53500.0
2013-08-27 10:30:00,63.7,63.78,63.7,63.77,67700.0,57.6688,57.7412,57.6688,57.7322,67700.0
2013-08-27 10:35:00,63.77,63.87,63.77,63.81,23900.0,57.7322,57.8227,57.7322,57.7684,23900.0
2013-08-27 10:40:00,63.81,63.92,63.8,63.89,17600.0,57.7684,57.868,57.7593,57.8408,17600.0
2013-08-27 10:45:00,63.89,63.89,63.77,63.77,12800.0,57.8408,57.8408,57.7322,57.7322,12800.0
2013-08-27 10:50:00,63.79,63.79,63.72,63.77,35400.0,57.7503,57.7503,57.6869,57.7322,35400.0
2013-08-27 10:55:00,63.77,63.85,63.74,63.85,138100.0,57.7322,57.8046,57.705,57.8046,138100.0
2013-08-27 11:00:00,63.84,63.85,63.82,63.84,14700.0,57.7955,57.8046,57.7774,57.7955,14700.0
2013-08-27 11:05:00,63.84,63.85,63.8,63.84,25600.0,57.7955,57.8046,57.7593,57.7955,25600.0
2013-08-27 11:10:00,63.84,63.85,63.82,63.83,13100.0,57.7955,57.8046,57.7774,57.7865,13100.0
2013-08-27 11:15:00,63.83,63.89,63.81,63.88,24300.0,57.7865,57.8408,57.7684,57.8318,24300.0
2013-08-27 11:20:00,63.88,63.89,63.82,63.88,21100.0,57.8318,57.8408,57.7774,57.8318,21100.0
2013-08-27 11:25:00,63.89,63.94,63.88,63.93,16800.0,57.8408,57.8861,57.8318,57.877,16800.0
2013-08-27 11:30:00,63.93,63.96,63.83,63.83,32600.0,57.877,57.9042,57.7865,57.7865,32600.0
2013-08-27 11:35:00,63.81,63.83,63.79,63.79,14000.0,57.7684,57.7865,57.7503,57.7503,14000.0
2013-08-27 11:40:00,63.79,63.8,63.73,63.73,26000.0,57.7503,57.7593,57.696,57.696,26000.0
2013-08-27 11:45:00,63.72,63.76,63.71,63.73,13000.0,57.6869,57.7231,57.6779,57.696,13000.0
2013-08-27 11:50:00,63.74,63.79,63.71,63.72,13400.0,57.705,57.7503,57.6779,57.6869,13400.0
2013-08-27 11:55:00,63.71,63.81,63.71,63.81,9900.0,57.6779,57.7684,57.6779,57.7684,9900.0
2013-08-27 12:00:00,63.82,63.82,63.72,63.74,26200.0,57.7774,57.7774,57.6869,57.705,26200.0
2013-08-27 12:05:00,63.74,63.79,63.71,63.77,15000.0,57.705,57.7503,57.6779,57.7322,15000.0
2013-08-27 12:10:00,63.77,63.8,63.73,63.74,29600.0,57.7322,57.7593,57.696,57.705,29600.0
2013-08-27 12:15:00,63.73,63.78,63.68,63.76,13400.0,57.696,57.7412,57.6507,57.7231,13400.0
2013-08-27 12:20:00,63.77,63.83,63.76,63.83,9300.0,57.7322,57.7865,57.7231,57.7865,9300.0
2013-08-27 12:25:00,63.82,63.87,63.8,63.85,12200.0,57.7774,57.8227,57.7593,57.8046,12200.0
2013-08-27 12:30:00,63.85,63.85,63.78,63.81,23100.0,57.8046,57.8046,57.7412,57.7684,23100.0
2013-08-27 12:35:00,63.81,63.84,63.76,63.78,16300.0,57.7684,57.7955,57.7231,57.7412,16300.0
2013-08-27 12:40:00,63.78,63.78,63.64,63.74,23700.0,57.7412,57.7412,57.6145,57.705,23700.0
2013-08-27 12:45:00,63.75,63.77,63.68,63.77,12800.0,57.7141,57.7322,57.6507,57.7322,12800.0
2013-08-27 12:50:00,63.78,63.79,63.72,63.72,13500.0,57.7412,57.7503,57.6869,57.6869,13500.0
2013-08-27 12:55:00,63.73,63.74,63.64,63.67,15700.0,57.696,57.705,57.6145,57.6416,15700.0
2013-08-27 13:00:00,63.68,63.68,63.51,63.52,37500.0,57.6507,57.6507,57.4968,57.5058,37500.0
2013-08-27 13:05:00,63.5,63.63,63.5,63.56,28300.0,57.4877,57.6054,57.4877,57.5421,28300.0
2013-08-27 13:10:00,63.55,63.61,63.55,63.61,83700.0,57.533,57.5873,57.533,57.5873,83700.0
2013-08-27 13:15:00,63.6,63.62,63.5,63.5,24100.0,57.5783,57.5964,57.4877,57.4877,24100.0
2013-08-27 13:20:00,63.52,63.52,63.43,63.45,14600.0,57.5058,57.5058,57.4244,57.4425,14600.0
2013-08-27 13:25:00,63.45,63.46,63.4,63.45,39600.0,57.4425,57.4515,57.3972,57.4425,39600.0
2013-08-27 13:30:00,63.44,63.5,63.42,63.43,31800.0,57.4334,57.4877,57.4153,57.4244,31800.0
2013-08-27 13:35:00,63.43,63.47,63.41,63.41,20100.0,57.4244,57.4606,57.4063,57.4063,20100.0
2013-08-27 13:40:00,63.41,63.41,63.35,63.38,15800.0,57.4063,57.4063,57.3519,57.3791,15800.0
2013-08-27 13:45:00,63.37,63.44,63.37,63.38,18000.0,57.37,57.4334,57.37,57.3791,18000.0
2013-08-27 13:50:00,63.41,63.42,63.3,63.35,29600.0,57.4063,57.4153,57.3067,57.3519,29600.0
2013-08-27 13:55:00,63.34,63.36,63.29,63.34,28800.0,57.3429,57.361,57.2976,57.3429,28800.0
2013-08-27 14:00:00,63.33,63.34,63.28,63.31,47400.0,57.3338,57.3429,57.2886,57.3157,47400.0
2013-08-27 14:05:00,63.31,63.33,63.25,63.25,26800.0,57.3157,57.3338,57.2614,57.2614,26800.0
2013-08-27 14:10:00,63.25,63.31,63.25,63.3,32400.0,57.2614,57.3157,57.2614,57.3067,32400.0
2013-08-27 14:15:00,63.3,63.38,63.3,63.34,13300.0,57.3067,57.3791,57.3067,57.3429,13300.0
2013-08-27 14:20:00,63.34,63.36,63.3,63.3,53300.0,57.3429,57.361,57.3067,57.3067,53300.0
2013-08-27 14:25:00,63.3,63.41,63.29,63.39,17800.0,57.3067,57.4063,57.2976,57.3882,17800.0
2013-08-27 14:30:00,63.41,63.46,63.4,63.41,26500.0,57.4063,57.4515,57.3972,57.4063,26500.0
2013-08-27 14:35:00,63.4,63.44,63.34,63.43,30600.0,57.3972,57.4334,57.3429,57.4244,30600.0
2013-08-27 14:40:00,63.43,63.51,63.43,63.51,16400.0,57.4244,57.4968,57.4244,57.4968,16400.0
2013-08-27 14:45:00,63.51,63.51,63.48,63.48,18700.0,57.4968,57.4968,57.4696,57.4696,18700.0
2013-08-27 14:50:00,63.48,63.48,63.36,63.45,24200.0,57.4696,57.4696,57.361,57.4425,24200.0
2013-08-27 14:55:00,63.45,63.53,63.42,63.42,29900.0,57.4425,57.5149,57.4153,57.4153,29900.0
2013-08-27 15:00:00,63.42,63.55,63.4,63.52,21600.0,57.4153,57.533,57.3972,57.5058,21600.0
2013-08-27 15:05:00,63.52,63.59,63.45,63.46,30200.0,57.5058,57.5692,57.4425,57.4515,30200.0
2013-08-27 15:10:00,63.45,63.5,63.38,63.5,53400.0,57.4425,57.4877,57.3791,57.4877,53400.0
2013-08-27 15:15:00,63.51,63.52,63.39,63.42,31100.0,57.4968,57.5058,57.3882,57.4153,31100.0
2013-08-27 15:20:00,63.43,63.5,63.43,63.47,28100.0,57.4244,57.4877,57.4244,57.4606,28100.0
2013-08-27 15:25:00,63.47,63.51,63.44,63.51,42700.0,57.4606,57.4968,57.4334,57.4968,42700.0
2013-08-27 15:30:00,63.51,63.51,63.43,63.43,45500.0,57.4968,57.4968,57.4244,57.4244,45500.0
2013-08-27 15:35:00,63.44,63.56,63.43,63.47,50000.0,57.4334,57.5421,57.4244,57.4606,50000.0
2013-08-27 15:40:00,63.47,63.57,63.47,63.54,31900.0,57.4606,57.5511,57.4606,57.524,31900.0
2013-08-27 15:45:00,63.54,63.64,63.54,63.62,46700.0,57.524,57.6145,57.524,57.5964,46700.0
2013-08-27 15:50:00,63.62,63.62,63.52,63.56,59700.0,57.5964,57.5964,57.5058,57.5421,59700.0
2013-08-27 15:55:00,63.55,63.73,63.51,63.72,231900.0,57.533,57.696,57.4968,57.6869,231900.0
2013-08-28 09:30:00,63.92,63.99,63.65,63.73,46100.0,57.868,57.9313,57.6235,57.696,46100.0
2013-08-28 09:35:00,63.73,63.83,63.58,63.75,25500.0,57.696,57.7865,57.5602,57.7141,25500.0
2013-08-28 09:40:00,63.75,63.8,63.73,63.77,38900.0,57.7141,57.7593,57.696,57.7322,38900.0
2013-08-28 09:45:00,63.76,63.81,63.72,63.75,19900.0,57.7231,57.7684,57.6869,57.7141,19900.0
2013-08-28 09:50:00,63.74,63.74,63.62,63.67,24700.0,57.705,57.705,57.5964,57.6416,24700.0
2013-08-28 09:55:00,63.66,63.76,63.63,63.63,23900.0,57.6326,57.7231,57.6054,57.6054,23900.0
2013-08-28 10:00:00,63.63,63.71,63.54,63.54,38300.0,57.6054,57.6779,57.524,57.524,38300.0
2013-08-28 10:05:00,63.54,63.62,63.5,63.6,135500.0,57.524,57.5964,57.4877,57.5783,135500.0
2013-08-28 10:10:00,63.59,63.76,63.58,63.62,71100.0,57.5692,57.7231,57.5602,57.5964,71100.0
2013-08-28 10:15:00,63.63,63.74,63.62,63.66,37400.0,57.6054,57.705,57.5964,57.6326,37400.0
2013-08-28 10:20:00,63.66,63.66,63.49,63.5,63800.0,57.6326,57.6326,57.4787,57.4877,63800.0
2013-08-28 10:25:00,63.5,63.52,63.47,63.48,46500.0,57.4877,57.5058,57.4606,57.4696,46500.0
2013-08-28 10:30:00,63.49,63.49,63.36,63.43,45100.0,57.4787,57.4787,57.361,57.4244,45100.0
2013-08-28 10:35:00,63.43,63.47,63.37,63.4,41600.0,57.4244,57.4606,57.37,57.3972,41600.0
2013-08-28 10:40:00,63.41,63.47,63.39,63.47,40600.0,57.4063,57.4606,57.3882,57.4606,40600.0
2013-08-28 10:45:00,63.48,63.53,63.4,63.4,35500.0,57.4696,57.5149,57.3972,57.3972,35500.0
2013-08-28 10:50:00,63.41,63.45,63.39,63.41,34200.0,57.4063,57.4425,57.3882,57.4063,34200.0
2013-08-28 10:55:00,63.41,63.59,63.41,63.58,51200.0,57.4063,57.5692,57.4063,57.5602,51200.0
2013-08-28 11:00:00,63.57,63.57,63.48,63.52,43500.0,57.5511,57.5511,57.4696,57.5058,43500.0
2013-08-28 11:05:00,63.53,63.56,63.53,63.54,32400.0,57.5149,57.5421,57.5149,57.524,32400.0
2013-08-28 11:10:00,63.55,63.55,63.44,63.46,28000.0,57.533,57.533,57.4334,57.4515,28000.0
2013-08-28 11:15:00,63.46,63.46,63.41,63.43,43600.0,57.4515,57.4515,57.4063,57.4244,43600.0
2013-08-28 11:20:00,63.42,63.46,63.4,63.41,21600.0,57.4153,57.4515,57.3972,57.4063,21600.0
2013-08-28 11:25:00,63.4,63.44,63.34,63.4,48700.0,57.3972,57.4334,57.3429,57.3972,48700.0
2013-08-28 11:30:00,63.41,63.43,63.4,63.42,20700.0,57.4063,57.4244,57.3972,57.4153,20700.0
2013-08-28 11:35:00,63.43,63.51,63.43,63.47,15900.0,57.4244,57.4968,57.4244,57.4606,15900.0
2013-08-28 11:40:00,63.48,63.51,63.43,63.49,27000.0,57.4696,57.4968,57.4244,57.4787,27000.0
2013-08-28 11:45:00,63.49,63.6,63.49,63.6,35300.0,57.4787,57.5783,57.4787,57.5783,35300.0
2013-08-28 11:50:00,63.6,63.62,63.54,63.55,35100.0,57.5783,57.5964,57.524,57.533,35100.0
2013-08-28 11:55:00,63.54,63.55,63.48,63.55,29200.0,57.524,57.533,57.4696,57.533,29200.0
2013-08-28 12:00:00,63.55,63.55,63.52,63.52,14200.0,57.533,57.533,57.5058,57.5058,14200.0
2013-08-28 12:05:00,63.52,63.55,63.52,63.53,25600.0,57.5058,57.533,57.5058,57.5149,25600.0
2013-08-28 12:10:00,63.53,63.54,63.46,63.46,20700.0,57.5149,57.524,57.4515,57.4515,20700.0
2013-08-28 12:15:00,63.46,63.48,63.42,63.44,41100.0,57.4515,57.4696,57.4153,57.4334,41100.0
2013-08-28 12:20:00,63.43,63.44,63.38,63.39,24300.0,57.4244,57.4334,57.3791,57.3882,24300.0
2013-08-28 12:25:00,63.39,63.42,63.38,63.39,16300.0,57.3882,57.4153,57.3791,57.3882,16300.0
2013-08-28 12:30:00,63.39,63.43,63.38,63.39,30600.0,57.3882,57.4244,57.3791,57.3882,30600.0
2013-08-28 12:35:00,63.4,63.47,63.39,63.47,11400.0,57.3972,57.4606,57.3882,57.4606,11400.0
2013-08-28 12:40:00,63.47,63.47,63.35,63.39,30400.0,57.4606,57.4606,57.3519,57.3882,30400.0
2013-08-28 12:45:00,63.4,63.41,63.29,63.31,60400.0,57.3972,57.4063,57.2976,57.3157,60400.0
2013-08-28 12:50:00,63.31,63.31,63.27,63.27,34500.0,57.3157,57.3157,57.2795,57.2795,34500.0
2013-08-28 12:55:00,63.27,63.36,63.26,63.28,28700.0,57.2795,57.361,57.2705,57.2886,28700.0
2013-08-28 13:00:00,63.29,63.37,63.28,63.33,41800.0,57.2976,57.37,57.2886,57.3338,41800.0
2013-08-28 13:05:00,63.34,63.41,63.33,63.38,14900.0,57.3429,57.4063,57.3338,57.3791,14900.0
2013-08-28 13:10:00,63.38,63.38,63.31,63.32,10000.0,57.3791,57.3791,57.3157,57.3248,10000.0
2013-08-28 13:15:00,63.32,63.37,63.29,63.37,14400.0,57.3248,57.37,57.2976,57.37,14400.0
2013-08-28 13:20:00,63.39,63.39,63.33,63.34,16700.0,57.3882,57.3882,57.3338,57.3429,16700.0
2013-08-28 13:25:00,63.36,63.4,63.35,63.4,13400.0,57.361,57.3972,57.3519,57.3972,13400.0
2013-08-28 13:30:00,63.4,63.46,63.4,63.45,24500.0,57.3972,57.4515,57.3972,57.4425,24500.0
2013-08-28 13:35:00,63.44,63.48,63.44,63.45,17500.0,57.4334,57.4696,57.4334,57.4425,17500.0
2013-08-28 13:40:00,63.44,63.45,63.36,63.37,23400.0,57.4334,57.4425,57.361,57.37,23400.0
2013-08-28 13:45:00,63.37,63.38,63.34,63.34,28500.0,57.37,57.3791,57.3429,57.3429,28500.0
2013-08-28 13:50:00,63.35,63.38,63.34,63.34,38600.0,57.3519,57.3791,57.3429,57.3429,38600.0
2013-08-28 13:55:00,63.35,63.47,63.34,63.47,45700.0,57.3519,57.4606,57.3429,57.4606,45700.0
2013-08-28 14:00:00,63.47,63.48,63.45,63.46,28700.0,57.4606,57.4696,57.4425,57.4515,28700.0
2013-08-28 14:05:00,63.46,63.46,63.38,63.42,22100.0,57.4515,57.4515,57.3791,57.4153,22100.0
2013-08-28 14:10:00,63.41,63.42,63.35,63.41,15400.0,57.4063,57.4153,57.3519,57.4063,15400.0
2013-08-28 14:15:00,63.41,63.43,63.37,63.38,16700.0,57.4063,57.4244,57.37,57.3791,16700.0
2013-08-28 14:20:00,63.38,63.41,63.36,63.4,7200.0,57.3791,57.4063,57.361,57.3972,7200.0
2013-08-28 14:25:00,63.39,63.42,63.38,63.38,22000.0,57.3882,57.4153,57.3791,57.3791,22000.0
2013-08-28 14:30:00,63.37,63.38,63.33,63.34,15500.0,57.37,57.3791,57.3338,57.3429,15500.0
2013-08-28 14:35:00,63.35,63.37,63.28,63.28,14000.0,57.3519,57.37,57.2886,57.2886,14000.0
2013-08-28 14:40:00,63.28,63.32,63.28,63.29,25400.0,57.2886,57.3248,57.2886,57.2976,25400.0
2013-08-28 14:45:00,63.29,63.31,63.27,63.31,17200.0,57.2976,57.3157,57.2795,57.3157,17200.0
2013-08-28 14:50:00,63.31,63.31,63.29,63.3,14100.0,57.3157,57.3157,57.2976,57.3067,14100.0
2013-08-28 14:55:00,63.31,63.32,63.29,63.3,26500.0,57.3157,57.3248,57.2976,57.3067,26500.0
2013-08-28 15:00:00,63.31,63.31,63.29,63.3,24200.0,57.3157,57.3157,57.2976,57.3067,24200.0
2013-08-28 15:05:00,63.3,63.31,63.29,63.3,44800.0,57.3067,57.3157,57.2976,57.3067,44800.0
2013-08-28 15:10:00,63.31,63.45,63.3,63.43,110000.0,57.3157,57.4425,57.3067,57.4244,110000.0
2013-08-28 15:15:00,63.43,63.44,63.33,63.33,35200.0,57.4244,57.4334,57.3338,57.3338,35200.0
2013-08-28 15:20:00,63.33,63.34,63.25,63.25,66000.0,57.3338,57.3429,57.2614,57.2614,66000.0
2013-08-28 15:25:00,63.25,63.31,63.25,63.29,45100.0,57.2614,57.3157,57.2614,57.2976,45100.0
2013-08-28 15:30:00,63.29,63.33,63.29,63.3,49000.0,57.2976,57.3338,57.2976,57.3067,49000.0
2013-08-28 15:35:00,63.3,63.37,63.29,63.33,97400.0,57.3067,57.37,57.2976,57.3338,97400.0
2013-08-28 15:40:00,63.34,63.37,63.3,63.33,61300.0,57.3429,57.37,57.3067,57.3338,61300.0
2013-08-28 15:45:00,63.34,63.36,63.29,63.29,85900.0,57.3429,57.361,57.2976,57.2976,85900.0
2013-08-28 15:50:00,63.29,63.31,63.25,63.31,112400.0,57.2976,57.3157,57.2614,57.3157,112400.0
2013-08-28 15:55:00,63.31,63.41,63.29,63.4,250400.0,57.3157,57.4063,57.2976,57.3972,250400.0
2013-08-29 09:30:00,63.12,63.34,62.89,63.24,43100.0,57.1437,57.3429,56.9355,57.2524,43100.0
2013-08-29 09:35:00,63.23,63.48,63.23,63.41,20200.0,57.2433,57.4696,57.2433,57.4063,20200.0
2013-08-29 09:40:00,63.43,63.48,63.35,63.38,29100.0,57.4244,57.4696,57.3519,57.3791,29100.0
2013-08-29 09:45:00,63.41,63.5,63.37,63.42,15500.0,57.4063,57.4877,57.37,57.4153,15500.0
2013-08-29 09:50:00,63.4,63.46,63.39,63.39,12000.0,57.3972,57.4515,57.3882,57.3882,12000.0
2013-08-29 09:55:00,63.43,63.44,63.4,63.4,25300.0,57.4244,57.4334,57.3972,57.3972,25300.0
2013-08-29 10:00:00,63.41,63.51,63.41,63.45,14000.0,57.4063,57.4968,57.4063,57.4425,14000.0
2013-08-29 10:05:00,63.47,63.52,63.45,63.52,11700.0,57.4606,57.5058,57.4425,57.5058,11700.0
2013-08-29 10:10:00,63.52,63.56,63.51,63.54,49100.0,57.5058,57.5421,57.4968,57.524,49100.0
2013-08-29 10:15:00,63.54,63.57,63.54,63.55,18300.0,57.524,57.5511,57.524,57.533,18300.0
2013-08-29 10:20:00,63.55,63.58,63.53,63.57,13700.0,57.533,57.5602,57.5149,57.5511,13700.0
2013-08-29 10:25:00,63.58,63.6,63.55,63.55,16400.0,57.5602,57.5783,57.533,57.533,16400.0
2013-08-29 10:30:00,63.55,63.67,63.54,63.67,23600.0,57.533,57.6416,57.524,57.6416,23600.0
2013-08-29 10:35:00,63.66,63.73,63.65,63.73,13500.0,57.6326,57.696,57.6235,57.696,13500.0
2013-08-29 10:40:00,63.74,63.78,63.72,63.77,27600.0,57.705,57.7412,57.6869,57.7322,27600.0
2013-08-29 10:45:00,63.78,63.8,63.76,63.78,21700.0,57.7412,57.7593,57.7231,57.7412,21700.0
2013-08-29 10:50:00,63.76,63.76,63.75,63.76,8800.0,57.7231,57.7231,57.7141,57.7231,8800.0
2013-08-29 10:55:00,63.76,63.81,63.75,63.77,7900.0,57.7231,57.7684,57.7141,57.7322,7900.0
2013-08-29 11:00:00,63.77,63.8,63.72,63.74,20100.0,57.7322,57.7593,57.6869,57.705,20100.0
2013-08-29 11:05:00,63.75,63.79,63.75,63.77,9700.0,57.7141,57.7503,57.7141,57.7322,9700.0
2013-08-29 11:10:00,63.78,63.78,63.74,63.76,9700.0,57.7412,57.7412,57.705,57.7231,9700.0
2013-08-29 11:15:00,63.76,63.79,63.76,63.78,8400.0,57.7231,57.7503,57.7231,57.7412,8400.0
2013-08-29 11:20:00,63.79,63.83,63.78,63.81,19500.0,57.7503,57.7865,57.7412,57.7684,19500.0
2013-08-29 11:25:00,63.8,63.86,63.8,63.82,19200.0,57.7593,57.8137,57.7593,57.7774,19200.0
2013-08-29 11:30:00,63.82,63.85,63.82,63.83,10200.0,57.7774,57.8046,57.7774,57.7865,10200.0
2013-08-29 11:35:00,63.83,63.84,63.8,63.82,7300.0,57.7865,57.7955,57.7593,57.7774,7300.0
2013-08-29 11:40:00,63.82,63.87,63.82,63.86,9400.0,57.7774,57.8227,57.7774,57.8137,9400.0
2013-08-29 11:45:00,63.86,63.87,63.82,63.82,10900.0,57.8137,57.8227,57.7774,57.7774,10900.0
2013-08-29 11:50:00,63.82,63.83,63.79,63.8,8900.0,57.7774,57.7865,57.7503,57.7593,8900.0
2013-08-29 11:55:00,63.8,63.84,63.79,63.84,8900.0,57.7593,57.7955,57.7503,57.7955,8900.0
2013-08-29 12:00:00,63.85,63.86,63.84,63.86,9600.0,57.8046,57.8137,57.7955,57.8137,9600.0
2013-08-29 12:05:00,63.85,63.88,63.8,63.81,13700.0,57.8046,57.8318,57.7593,57.7684,13700.0
2013-08-29 12:10:00,63.8,63.86,63.79,63.85,7100.0,57.7593,57.8137,57.7503,57.8046,7100.0
2013-08-29 12:15:00,63.85,63.85,63.82,63.83,10200.0,57.8046,57.8046,57.7774,57.7865,10200.0
2013-08-29 12:20:00,63.82,63.82,63.79,63.8,10000.0,57.7774,57.7774,57.7503,57.7593,10000.0
2013-08-29 12:25:00,63.8,63.83,63.78,63.8,27000.0,57.7593,57.7865,57.7412,57.7593,27000.0
2013-08-29 12:30:00,63.8,63.81,63.78,63.78,5900.0,57.7593,57.7684,57.7412,57.7412,5900.0
2013-08-29 12:35:00,63.78,63.78,63.72,63.72,12300.0,57.7412,57.7412,57.6869,57.6869,12300.0
2013-08-29 12:40:00,63.74,63.76,63.71,63.76,7500.0,57.705,57.7231,57.6779,57.7231,7500.0
2013-08-29 12:45:00,63.75,63.76,63.71,63.76,14400.0,57.7141,57.7231,57.6779,57.7231,14400.0
2013-08-29 12:50:00,63.75,63.76,63.73,63.74,8900.0,57.7141,57.7231,57.696,57.705,8900.0
2013-08-29 12:55:00,63.75,63.77,63.74,63.77,15700.0,57.7141,57.7322,57.705,57.7322,15700.0
2013-08-29 13:00:00,63.76,63.78,63.75,63.78,9200.0,57.7231,57.7412,57.7141,57.7412,9200.0
2013-08-29 13:05:00,63.78,63.8,63.76,63.77,14700.0,57.7412,57.7593,57.7231,57.7322,14700.0
2013-08-29 13:10:00,63.77,63.78,63.75,63.75,6300.0,57.7322,57.7412,57.7141,57.7141,6300.0
2013-08-29 13:15:00,63.75,63.76,63.74,63.75,16900.0,57.7141,57.7231,57.705,57.7141,16900.0
2013-08-29 13:20:00,63.75,63.76,63.72,63.72,19800.0,57.7141,57.7231,57.6869,57.6869,19800.0
2013-08-29 13:25:00,63.72,63.76,63.69,63.75,15700.0,57.6869,57.7231,57.6597,57.7141,15700.0
2013-08-29 13:30:00,63.76,63.76,63.71,63.71,16300.0,57.7231,57.7231,57.6779,57.6779,16300.0
2013-08-29 13:35:00,63.71,63.72,63.7,63.71,12400.0,57.6779,57.6869,57.6688,57.6779,12400.0
2013-08-29 13:40:00,63.7,63.73,63.69,63.72,12700.0,57.6688,57.696,57.6597,57.6869,12700.0
2013-08-29 13:45:00,63.73,63.75,63.73,63.74,14600.0,57.696,57.7141,57.696,57.705,14600.0
2013-08-29 13:50:00,63.75,63.75,63.69,63.69,24300.0,57.7141,57.7141,57.6597,57.6597,24300.0
2013-08-29 13:55:00,63.7,63.7,63.67,63.68,8500.0,57.6688,57.6688,57.6416,57.6507,8500.0
2013-08-29 14:00:00,63.67,63.75,63.65,63.75,10200.0,57.6416,57.7141,57.6235,57.7141,10200.0
2013-08-29 14:05:00,63.75,63.76,63.72,63.72,15000.0,57.7141,57.7231,57.6869,57.6869,15000.0
2013-08-29 14:10:00,63.72,63.72,63.68,63.69,15400.0,57.6869,57.6869,57.6507,57.6597,15400.0
2013-08-29 14:15:00,63.68,63.69,63.65,63.67,11300.0,57.6507,57.6597,57.6235,57.6416,11300.0
2013-08-29 14:20:00,63.69,63.76,63.68,63.76,11400.0,57.6597,57.7231,57.6507,57.7231,11400.0
2013-08-29 14:25:00,63.76,63.78,63.73,63.75,25600.0,57.7231,57.7412,57.696,57.7141,25600.0
2013-08-29 14:30:00,63.75,63.77,63.74,63.77,14800.0,57.7141,57.7322,57.705,57.7322,14800.0
2013-08-29 14:35:00,63.78,63.8,63.73,63.74,17800.0,57.7412,57.7593,57.696,57.705,17800.0
2013-08-29 14:40:00,63.73,63.77,63.72,63.75,13700.0,57.696,57.7322,57.6869,57.7141,13700.0
2013-08-29 14:45:00,63.76,63.77,63.75,63.76,9300.0,57.7231,57.7322,57.7141,57.7231,9300.0
2013-08-29 14:50:00,63.75,63.75,63.73,63.74,13400.0,57.7141,57.7141,57.696,57.705,13400.0
2013-08-29 14:55:00,63.75,63.77,63.72,63.76,18500.0,57.7141,57.7322,57.6869,57.7231,18500.0
2013-08-29 15:00:00,63.75,63.75,63.66,63.66,11600.0,57.7141,57.7141,57.6326,57.6326,11600.0
2013-08-29 15:05:00,63.67,63.73,63.67,63.72,25600.0,57.6416,57.696,57.6416,57.6869,25600.0
2013-08-29 15:10:00,63.72,63.75,63.72,63.75,23500.0,57.6869,57.7141,57.6869,57.7141,23500.0
2013-08-29 15:15:00,63.76,63.77,63.71,63.72,29500.0,57.7231,57.7322,57.6779,57.6869,29500.0
2013-08-29 15:20:00,63.71,63.75,63.7,63.72,34300.0,57.6779,57.7141,57.6688,57.6869,34300.0
2013-08-29 15:25:00,63.73,63.75,63.71,63.75,52600.0,57.696,57.7141,57.6779,57.7141,52600.0
2013-08-29 15:30:00,63.75,63.75,63.62,63.62,33100.0,57.7141,57.7141,57.5964,57.5964,33100.0
2013-08-29 15:35:00,63.62,63.69,63.6,63.68,19800.0,57.5964,57.6597,57.5783,57.6507,19800.0
2013-08-29 15:40:00,63.68,63.74,63.66,63.74,31300.0,57.6507,57.705,57.6326,57.705,31300.0
2013-08-29 15:45:00,63.74,63.78,63.72,63.72,29100.0,57.705,57.7412,57.6869,57.6869,29100.0
2013-08-29 15:50:00,63.72,63.72,63.67,63.67,33000.0,57.6869,57.6869,57.6416,57.6416,33000.0
2013-08-29 15:55:00,63.67,63.69,63.59,63.59,96300.0,57.6416,57.6597,57.5692,57.5692,96300.0
2013-08-30 09:30:00,63.85,63.94,63.58,63.91,32100.0,57.8046,57.8861,57.5602,57.8589,32100.0
2013-08-30 09:35:00,63.84,63.84,63.61,63.61,23300.0,57.7955,57.7955,57.5873,57.5873,23300.0
2013-08-30 09:40:00,63.62,63.71,63.6,63.64,18000.0,57.5964,57.6779,57.5783,57.6145,18000.0
2013-08-30 09:45:00,63.62,63.81,63.59,63.59,12000.0,57.5964,57.7684,57.5692,57.5692,12000.0
2013-08-30 09:50:00,63.62,63.74,63.61,63.72,7200.0,57.5964,57.705,57.5873,57.6869,7200.0
2013-08-30 09:55:00,63.72,63.86,63.65,63.67,13900.0,57.6869,57.8137,57.6235,57.6416,13900.0
2013-08-30 10:00:00,63.67,63.72,63.54,63.57,23300.0,57.6416,57.6869,57.524,57.5511,23300.0
2013-08-30 10:05:00,63.59,63.66,63.59,63.66,5700.0,57.5692,57.6326,57.5692,57.6326,5700.0
2013-08-30 10:10:00,63.65,63.65,63.53,63.58,14000.0,57.6235,57.6235,57.5149,57.5602,14000.0
2013-08-30 10:15:00,63.58,63.63,63.54,63.56,13900.0,57.5602,57.6054,57.524,57.5421,13900.0
2013-08-30 10:20:00,63.57,63.63,63.55,63.55,9900.0,57.5511,57.6054,57.533,57.533,9900.0
2013-08-30 10:25:00,63.57,63.57,63.51,63.55,8800.0,57.5511,57.5511,57.4968,57.533,8800.0
2013-08-30 10:30:00,63.55,63.55,63.48,63.54,13000.0,57.533,57.533,57.4696,57.524,13000.0
2013-08-30 10:35:00,63.53,63.53,63.41,63.43,10200.0,57.5149,57.5149,57.4063,57.4244,10200.0
2013-08-30 10:40:00,63.44,63.46,63.37,63.46,12100.0,57.4334,57.4515,57.37,57.4515,12100.0
2013-08-30 10:45:00,63.47,63.47,63.37,63.41,8200.0,57.4606,57.4606,57.37,57.4063,8200.0
2013-08-30 10:50:00,63.42,63.46,63.41,63.41,12600.0,57.4153,57.4515,57.4063,57.4063,12600.0
2013-08-30 10:55:00,63.44,63.51,63.44,63.48,6200.0,57.4334,57.4968,57.4334,57.4696,6200.0
2013-08-30 11:00:00,63.48,63.55,63.43,63.55,8800.0,57.4696,57.533,57.4244,57.533,8800.0
2013-08-30 11:05:00,63.56,63.57,63.46,63.49,10100.0,57.5421,57.5511,57.4515,57.4787,10100.0
2013-08-30 11:10:00,63.5,63.56,63.5,63.56,5800.0,57.4877,57.5421,57.4877,57.5421,5800.0
2013-08-30 11:15:00,63.56,63.57,63.48,63.48,11300.0,57.5421,57.5511,57.4696,57.4696,11300.0
2013-08-30 11:20:00,63.48,63.54,63.47,63.54,6400.0,57.4696,57.524,57.4606,57.524,6400.0
2013-08-30 11:25:00,63.55,63.56,63.52,63.53,15600.0,57.533,57.5421,57.5058,57.5149,15600.0
2013-08-30 11:30:00,63.5,63.55,63.5,63.5,8400.0,57.4877,57.533,57.4877,57.4877,8400.0
2013-08-30 11:35:00,63.49,63.5,63.42,63.42,6500.0,57.4787,57.4877,57.4153,57.4153,6500.0
2013-08-30 11:40:00,63.42,63.45,63.4,63.45,8100.0,57.4153,57.4425,57.3972,57.4425,8100.0
2013-08-30 11:45:00,63.46,63.51,63.46,63.51,3900.0,57.4515,57.4968,57.4515,57.4968,3900.0
2013-08-30 11:50:00,63.5,63.5,63.49,63.49,4800.0,57.4877,57.4877,57.4787,57.4787,4800.0
2013-08-30 11:55:00,63.5,63.51,63.43,63.45,9300.0,57.4877,57.4968,57.4244,57.4425,9300.0
2013-08-30 12:00:00,63.44,63.46,63.41,63.44,8100.0,57.4334,57.4515,57.4063,57.4334,8100.0
2013-08-30 12:05:00,63.45,63.5,63.45,63.47,6200.0,57.4425,57.4877,57.4425,57.4606,6200.0
2013-08-30 12:10:00,63.47,63.58,63.47,63.58,7300.0,57.4606,57.5602,57.4606,57.5602,7300.0
2013-08-30 12:15:00,63.57,63.61,63.57,63.61,13100.0,57.5511,57.5873,57.5511,57.5873,13100.0
2013-08-30 12:20:00,63.61,63.61,63.53,63.55,6500.0,57.5873,57.5873,57.5149,57.533,6500.0
2013-08-30 12:25:00,63.56,63.62,63.56,63.62,4000.0,57.5421,57.5964,57.5421,57.5964,4000.0
2013-08-30 12:30:00,63.62,63.62,63.54,63.58,9200.0,57.5964,57.5964,57.524,57.5602,9200.0
2013-08-30 12:35:00,63.58,63.6,63.54,63.55,6100.0,57.5602,57.5783,57.524,57.533,6100.0
2013-08-30 12:40:00,63.55,63.55,63.47,63.52,9300.0,57.533,57.533,57.4606,57.5058,9300.0
2013-08-30 12:45:00,63.53,63.58,63.53,63.58,3500.0,57.5149,57.5602,57.5149,57.5602,3500.0
2013-08-30 12:50:00,63.58,63.6,63.56,63.56,9100.0,57.5602,57.5783,57.5421,57.5421,9100.0
2013-08-30 12:55:00,63.56,63.6,63.5,63.58,17600.0,57.5421,57.5783,57.4877,57.5602,17600.0
2013-08-30 13:00:00,63.58,63.58,63.46,63.46,13100.0,57.5602,57.5602,57.4515,57.4515,13100.0
2013-08-30 13:05:00,63.46,63.48,63.32,63.32,13000.0,57.4515,57.4696,57.3248,57.3248,13000.0
2013-08-30 13:10:00,63.31,63.5,63.31,63.49,13600.0,57.3157,57.4877,57.3157,57.4787,13600.0
2013-08-30 13:15:00,63.5,63.65,63.49,63.59,14400.0,57.4877,57.6235,57.4787,57.5692,14400.0
2013-08-30 13:20:00,63.59,63.59,63.49,63.55,7000.0,57.5692,57.5692,57.4787,57.533,7000.0
2013-08-30 13:25:00,63.55,63.59,63.54,63.59,5600.0,57.533,57.5692,57.524,57.5692,5600.0
2013-08-30 13:30:00,63.59,63.59,63.54,63.54,5200.0,57.5692,57.5692,57.524,57.524,5200.0
2013-08-30 13:35:00,63.55,63.6,63.55,63.58,5100.0,57.533,57.5783,57.533,57.5602,5100.0
2013-08-30 13:40:00,63.55,63.56,63.49,63.49,4300.0,57.533,57.5421,57.4787,57.4787,4300.0
2013-08-30 13:45:00,63.5,63.61,63.48,63.59,7900.0,57.4877,57.5873,57.4696,57.5692,7900.0
2013-08-30 13:50:00,63.6,63.65,63.57,63.59,31500.0,57.5783,57.6235,57.5511,57.5692,31500.0
2013-08-30 13:55:00,63.59,63.59,63.45,63.45,7300.0,57.5692,57.5692,57.4425,57.4425,7300.0
2013-08-30 14:00:00,63.46,63.52,63.42,63.52,5200.0,57.4515,57.5058,57.4153,57.5058,5200.0
2013-08-30 14:05:00,63.53,63.56,63.5,63.53,9400.0,57.5149,57.5421,57.4877,57.5149,9400.0
2013-08-30 14:10:00,63.53,63.55,63.46,63.46,10100.0,57.5149,57.533,57.4515,57.4515,10100.0
2013-08-30 14:15:00,63.47,63.52,63.47,63.5,10500.0,57.4606,57.5058,57.4606,57.4877,10500.0
2013-08-30 14:20:00,63.52,63.58,63.52,63.58,6300.0,57.5058,57.5602,57.5058,57.5602,6300.0
2013-08-30 14:25:00,63.58,63.59,63.57,63.57,12900.0,57.5602,57.5692,57.5511,57.5511,12900.0
2013-08-30 14:30:00,63.55,63.62,63.55,63.58,13400.0,57.533,57.5964,57.533,57.5602,13400.0
2013-08-30 14:35:00,63.59,63.63,63.59,63.63,11400.0,57.5692,57.6054,57.5692,57.6054,11400.0
2013-08-30 14:40:00,63.63,63.64,63.56,63.62,6000.0,57.6054,57.6145,57.5421,57.5964,6000.0
2013-08-30 14:45:00,63.63,63.65,63.58,63.64,12100.0,57.6054,57.6235,57.5602,57.6145,12100.0
2013-08-30 14:50:00,63.66,63.66,63.59,63.64,11200.0,57.6326,57.6326,57.5692,57.6145,11200.0
2013-08-30 14:55:00,63.63,63.64,63.59,63.59,10900.0,57.6054,57.6145,57.5692,57.5692,10900.0
2013-08-30 15:00:00,63.59,63.65,63.57,63.65,5300.0,57.5692,57.6235,57.5511,57.6235,5300.0
2013-08-30 15:05:00,63.65,63.65,63.54,63.55,12000.0,57.6235,57.6235,57.524,57.533,12000.0
2013-08-30 15:10:00,63.55,63.62,63.51,63.61,12600.0,57.533,57.5964,57.4968,57.5873,12600.0
2013-08-30 15:15:00,63.61,63.62,63.57,63.57,13800.0,57.5873,57.5964,57.5511,57.5511,13800.0
2013-08-30 15:20:00,63.57,63.6,63.55,63.55,11100.0,57.5511,57.5783,57.533,57.533,11100.0
2013-08-30 15:25:00,63.57,63.59,63.56,63.58,13900.0,57.5511,57.5692,57.5421,57.5602,13900.0
2013-08-30 15:30:00,63.56,63.56,63.44,63.48,19700.0,57.5421,57.5421,57.4334,57.4696,19700.0
2013-08-30 15:35:00,63.48,63.48,63.43,63.46,15000.0,57.4696,57.4696,57.4244,57.4515,15000.0
2013-08-30 15:40:00,63.47,63.48,63.36,63.4,16300.0,57.4606,57.4696,57.361,57.3972,16300.0
2013-08-30 15:45:00,63.4,63.44,63.37,63.4,30800.0,57.3972,57.4334,57.37,57.3972,30800.0
2013-08-30 15:50:00,63.41,63.46,63.33,63.35,53900.0,57.4063,57.4515,57.3338,57.3519,53900.0
2013-08-30 15:55:00,63.35,63.57,63.35,63.52,138700.0,57.3519,57.5511,57.3519,57.5058,138700.0
2013-09-03 09:30:00,63.93,64.38,63.75,64.31,68900.0,57.877,58.2844,57.7141,58.221,68900.0
2013-09-03 09:35:00,64.37,64.38,64.2,64.32,18000.0,58.2754,58.2844,58.1215,58.2301,18000.0
2013-09-03 09:40:00,64.31,64.39,64.28,64.28,19700.0,58.221,58.2935,58.1939,58.1939,19700.0
2013-09-03 09:45:00,64.29,64.4,64.29,64.38,22100.0,58.2029,58.3025,58.2029,58.2844,22100.0
2013-09-03 09:50:00,64.4,64.45,64.31,64.32,28500.0,58.3025,58.3478,58.221,58.2301,28500.0
2013-09-03 09:55:00,64.32,64.44,64.32,64.42,17600.0,58.2301,58.3387,58.2301,58.3206,17600.0
2013-09-03 10:00:00,64.42,64.45,64.33,64.42,24600.0,58.3206,58.3478,58.2392,58.3206,24600.0
2013-09-03 10:05:00,64.43,64.43,64.33,64.34,29800.0,58.3297,58.3297,58.2392,58.2482,29800.0
2013-09-03 10:10:00,64.34,64.41,64.33,64.36,27600.0,58.2482,58.3116,58.2392,58.2663,27600.0
2013-09-03 10:15:00,64.35,64.36,64.21,64.22,21800.0,58.2573,58.2663,58.1305,58.1396,21800.0
2013-09-03 10:20:00,64.23,64.23,64.16,64.17,19400.0,58.1486,58.1486,58.0852,58.0943,19400.0
2013-09-03 10:25:00,64.18,64.22,64.14,64.21,18700.0,58.1034,58.1396,58.0671,58.1305,18700.0
2013-09-03 10:30:00,64.21,64.25,64.14,64.19,44200.0,58.1305,58.1667,58.0671,58.1124,44200.0
2013-09-03 10:35:00,64.17,64.26,64.17,64.25,26300.0,58.0943,58.1758,58.0943,58.1667,26300.0
2013-09-03 10:40:00,64.24,64.36,64.22,64.36,12100.0,58.1577,58.2663,58.1396,58.2663,12100.0
2013-09-03 10:45:00,64.37,64.43,64.35,64.41,22500.0,58.2754,58.3297,58.2573,58.3116,22500.0
2013-09-03 10:50:00,64.43,64.48,64.4,64.43,35500.0,58.3297,58.375,58.3025,58.3297,35500.0
2013-09-03 10:55:00,64.42,64.45,64.37,64.45,24500.0,58.3206,58.3478,58.2754,58.3478,24500.0
2013-09-03 11:00:00,64.43,64.52,64.43,64.52,28800.0,58.3297,58.4112,58.3297,58.4112,28800.0
2013-09-03 11:05:00,64.51,64.53,64.44,64.51,18800.0,58.4021,58.4202,58.3387,58.4021,18800.0
2013-09-03 11:10:00,64.52,64.6,64.52,64.57,25500.0,58.4112,58.4836,58.4112,58.4564,25500.0
2013-09-03 11:15:00,64.57,64.57,64.43,64.45,20600.0,58.4564,58.4564,58.3297,58.3478,20600.0
2013-09-03 11:20:00,64.44,64.45,64.35,64.35,24200.0,58.3387,58.3478,58.2573,58.2573,24200.0
2013-09-03 11:25:00,64.35,64.36,64.25,64.26,19900.0,58.2573,58.2663,58.1667,58.1758,19900.0
2013-09-03 11:30:00,64.26,64.26,64.18,64.22,20700.0,58.1758,58.1758,58.1034,58.1396,20700.0
2013-09-03 11:35:00,64.23,64.23,64.12,64.19,11900.0,58.1486,58.1486,58.049,58.1124,11900.0
2013-09-03 11:40:00,64.19,64.2,64.08,64.09,15200.0,58.1124,58.1215,58.0128,58.0219,15200.0
2013-09-03 11:45:00,64.09,64.11,64.05,64.11,19800.0,58.0219,58.04,57.9857,58.04,19800.0
2013-09-03 11:50:00,64.12,64.17,64.11,64.17,12800.0,58.049,58.0943,58.04,58.0943,12800.0
2013-09-03 11:55:00,64.16,64.17,64.06,64.06,14300.0,58.0852,58.0943,57.9947,57.9947,14300.0
2013-09-03 12:00:00,64.06,64.08,64.05,64.07,10700.0,57.9947,58.0128,57.9857,58.0038,10700.0
2013-09-03 12:05:00,64.07,64.16,64.05,64.14,7200.0,58.0038,58.0852,57.9857,58.0671,7200.0
2013-09-03 12:10:00,64.16,64.17,64.11,64.11,16300.0,58.0852,58.0943,58.04,58.04,16300.0
2013-09-03 12:15:00,64.12,64.12,64.03,64.03,11600.0,58.049,58.049,57.9676,57.9676,11600.0
2013-09-03 12:20:00,64.04,64.06,64.02,64.06,7000.0,57.9766,57.9947,57.9585,57.9947,7000.0
2013-09-03 12:25:00,64.07,64.12,64.07,64.12,8100.0,58.0038,58.049,58.0038,58.049,8100.0
2013-09-03 12:30:00,64.12,64.17,64.12,64.13,15100.0,58.049,58.0943,58.049,58.0581,15100.0
2013-09-03 12:35:00,64.13,64.15,64.07,64.09,16200.0,58.0581,58.0762,58.0038,58.0219,16200.0
2013-09-03 12:40:00,64.09,64.09,64.04,64.09,10200.0,58.0219,58.0219,57.9766,58.0219,10200.0
2013-09-03 12:45:00,64.08,64.09,63.97,63.97,15100.0,58.0128,58.0219,57.9132,57.9132,15100.0
2013-09-03 12:50:00,63.98,64.05,63.98,64.04,7700.0,57.9223,57.9857,57.9223,57.9766,7700.0
2013-09-03 12:55:00,64.04,64.05,63.95,63.95,12100.0,57.9766,57.9857,57.8951,57.8951,12100.0
2013-09-03 13:00:00,63.94,63.94,63.84,63.84,16900.0,57.8861,57.8861,57.7955,57.7955,16900.0
2013-09-03 13:05:00,63.83,63.92,63.83,63.91,7800.0,57.7865,57.868,57.7865,57.8589,7800.0
2013-09-03 13:10:00,63.92,63.99,63.92,63.97,16800.0,57.868,57.9313,57.868,57.9132,16800.0
2013-09-03 13:15:00,63.95,63.95,63.85,63.86,11800.0,57.8951,57.8951,57.8046,57.8137,11800.0
2013-09-03 13:20:00,63.87,63.88,63.81,63.88,10400.0,57.8227,57.8318,57.7684,57.8318,10400.0
2013-09-03 13:25:00,63.88,63.88,63.83,63.85,10500.0,57.8318,57.8318,57.7865,57.8046,10500.0
2013-09-03 13:30:00,63.86,63.86,63.81,63.81,12100.0,57.8137,57.8137,57.7684,57.7684,12100.0
2013-09-03 13:35:00,63.82,63.85,63.81,63.84,9400.0,57.7774,57.8046,57.7684,57.7955,9400.0
2013-09-03 13:40:00,63.84,63.84,63.77,63.77,14800.0,57.7955,57.7955,57.7322,57.7322,14800.0
2013-09-03 13:45:00,63.76,63.76,63.63,63.66,15000.0,57.7231,57.7231,57.6054,57.6326,15000.0
2013-09-03 13:50:00,63.66,63.71,63.66,63.7,4100.0,57.6326,57.6779,57.6326,57.6688,4100.0
2013-09-03 13:55:00,63.71,63.72,63.62,63.63,12400.0,57.6779,57.6869,57.5964,57.6054,12400.0
2013-09-03 14:00:00,63.64,63.71,63.64,63.67,10200.0,57.6145,57.6779,57.6145,57.6416,10200.0
2013-09-03 14:05:00,63.66,63.67,63.62,63.63,11100.0,57.6326,57.6416,57.5964,57.6054,11100.0
2013-09-03 14:10:00,63.63,63.7,63.63,63.7,9500.0,57.6054,57.6688,57.6054,57.6688,9500.0
2013-09-03 14:15:00,63.71,63.72,63.68,63.68,8300.0,57.6779,57.6869,57.6507,57.6507,8300.0
2013-09-03 14:20:00,63.68,63.68,63.62,63.67,13300.0,57.6507,57.6507,57.5964,57.6416,13300.0
2013-09-03 14:25:00,63.67,63.67,63.59,63.65,12300.0,57.6416,57.6416,57.5692,57.6235,12300.0
2013-09-03 14:30:00,63.65,63.69,63.64,63.65,14300.0,57.6235,57.6597,57.6145,57.6235,14300.0
2013-09-03 14:35:00,63.66,63.68,63.62,63.66,8800.0,57.6326,57.6507,57.5964,57.6326,8800.0
2013-09-03 14:40:00,63.65,63.66,63.61,63.62,11700.0,57.6235,57.6326,57.5873,57.5964,11700.0
2013-09-03 14:45:00,63.62,63.66,63.61,63.65,12600.0,57.5964,57.6326,57.5873,57.6235,12600.0
2013-09-03 14:50:00,63.64,63.67,63.59,63.65,13700.0,57.6145,57.6416,57.5692,57.6235,13700.0
2013-09-03 14:55:00,63.65,63.71,63.65,63.71,12300.0,57.6235,57.6779,57.6235,57.6779,12300.0
2013-09-03 15:00:00,63.72,63.79,63.69,63.77,14800.0,57.6869,57.7503,57.6597,57.7322,14800.0
2013-09-03 15:05:00,63.78,63.87,63.78,63.85,19900.0,57.7412,57.8227,57.7412,57.8046,19900.0
2013-09-03 15:10:00,63.85,63.94,63.85,63.93,13000.0,57.8046,57.8861,57.8046,57.877,13000.0
2013-09-03 15:15:00,63.93,63.98,63.93,63.95,16500.0,57.877,57.9223,57.877,57.8951,16500.0
2013-09-03 15:20:00,63.94,63.97,63.92,63.92,17200.0,57.8861,57.9132,57.868,57.868,17200.0
2013-09-03 15:25:00,63.91,63.94,63.85,63.87,19400.0,57.8589,57.8861,57.8046,57.8227,19400.0
2013-09-03 15:30:00,63.87,63.88,63.84,63.85,27000.0,57.8227,57.8318,57.7955,57.8046,27000.0
2013-09-03 15:35:00,63.86,63.87,63.81,63.86,25100.0,57.8137,57.8227,57.7684,57.8137,25100.0
2013-09-03 15:40:00,63.86,63.86,63.81,63.81,39800.0,57.8137,57.8137,57.7684,57.7684,39800.0
2013-09-03 15:45:00,63.82,63.85,63.7,63.74,44000.0,57.7774,57.8046,57.6688,57.705,44000.0
2013-09-03 15:50:00,63.74,63.77,63.73,63.77,48800.0,57.705,57.7322,57.696,57.7322,48800.0
2013-09-03 15:55:00,63.77,63.77,63.64,63.74,140000.0,57.7322,57.7322,57.6145,57.705,140000.0
2013-09-04 09:30:00,64.06,64.37,63.71,64.22,113300.0,57.9947,58.2754,57.6779,58.1396,113300.0
2013-09-04 09:35:00,64.2,64.27,64.04,64.1,71900.0,58.1215,58.1848,57.9766,58.0309,71900.0
2013-09-04 09:40:00,64.14,64.17,64.05,64.09,63400.0,58.0671,58.0943,57.9857,58.0219,63400.0
2013-09-04 09:45:00,64.12,64.26,64.1,64.16,54400.0,58.049,58.1758,58.0309,58.0852,54400.0
2013-09-04 09:50:00,64.18,64.5,64.17,64.44,62400.0,58.1034,58.3931,58.0943,58.3387,62400.0
2013-09-04 09:55:00,64.41,64.58,64.41,64.57,45900.0,58.3116,58.4655,58.3116,58.4564,45900.0
2013-09-04 10:00:00,64.57,64.64,64.39,64.39,40600.0,58.4564,58.5198,58.2935,58.2935,40600.0
2013-09-04 10:05:00,64.39,64.54,64.39,64.5,31700.0,58.2935,58.4293,58.2935,58.3931,31700.0
2013-09-04 10:10:00,64.49,64.51,64.42,64.42,39900.0,58.384,58.4021,58.3206,58.3206,39900.0
2013-09-04 10:15:00,64.42,64.51,64.39,64.45,40400.0,58.3206,58.4021,58.2935,58.3478,40400.0
2013-09-04 10:20:00,64.44,64.51,64.39,64.49,55000.0,58.3387,58.4021,58.2935,58.384,55000.0
2013-09-04 10:25:00,64.49,64.52,64.41,64.51,42200.0,58.384,58.4112,58.3116,58.4021,42200.0
2013-09-04 10:30:00,64.51,64.52,64.38,64.38,26400.0,58.4021,58.4112,58.2844,58.2844,26400.0
2013-09-04 10:35:00,64.39,64.46,64.38,64.45,14000.0,58.2935,58.3568,58.2844,58.3478,14000.0
2013-09-04 10:40:00,64.46,64.48,64.36,64.37,33600.0,58.3568,58.375,58.2663,58.2754,33600.0
2013-09-04 10:45:00,64.36,64.37,64.29,64.33,27200.0,58.2663,58.2754,58.2029,58.2392,27200.0
2013-09-04 10:50:00,64.33,64.4,64.28,64.28,33600.0,58.2392,58.3025,58.1939,58.1939,33600.0
2013-09-04 10:55:00,64.28,64.34,64.28,64.3,28100.0,58.1939,58.2482,58.1939,58.212,28100.0
2013-09-04 11:00:00,64.29,64.39,64.29,64.38,53700.0,58.2029,58.2935,58.2029,58.2844,53700.0
2013-09-04 11:05:00,64.39,64.43,64.35,64.41,61100.0,58.2935,58.3297,58.2573,58.3116,61100.0
2013-09-04 11:10:00,64.42,64.48,64.38,64.42,16800.0,58.3206,58.375,58.2844,58.3206,16800.0
2013-09-04 11:15:00,64.42,64.46,64.4,64.4,28300.0,58.3206,58.3568,58.3025,58.3025,28300.0
2013-09-04 11:20:00,64.4,64.5,64.35,64.5,15200.0,58.3025,58.3931,58.2573,58.3931,15200.0
2013-09-04 11:25:00,64.5,64.51,64.47,64.48,22200.0,58.3931,58.4021,58.3659,58.375,22200.0
2013-09-04 11:30:00,64.48,64.52,64.47,64.5,18200.0,58.375,58.4112,58.3659,58.3931,18200.0
2013-09-04 11:35:00,64.49,64.53,64.49,64.49,27700.0,58.384,58.4202,58.384,58.384,27700.0
2013-09-04 11:40:00,64.49,64.55,64.49,64.54,28000.0,58.384,58.4383,58.384,58.4293,28000.0
2013-09-04 11:45:00,64.55,64.61,64.55,64.58,25800.0,58.4383,58.4926,58.4383,58.4655,25800.0
2013-09-04 11:50:00,64.59,64.66,64.58,64.65,16200.0,58.4745,58.5379,58.4655,58.5289,16200.0
2013-09-04 11:55:00,64.65,64.67,64.59,64.64,22100.0,58.5289,58.547,58.4745,58.5198,22100.0
2013-09-04 12:00:00,64.65,64.7,64.64,64.67,16200.0,58.5289,58.5741,58.5198,58.547,16200.0
2013-09-04 12:05:00,64.67,64.69,64.59,64.59,38500.0,58.547,58.5651,58.4745,58.4745,38500.0
2013-09-04 12:10:00,64.59,64.62,64.53,64.59,30200.0,58.4745,58.5017,58.4202,58.4745,30200.0
2013-09-04 12:15:00,64.58,64.58,64.5,64.5,16600.0,58.4655,58.4655,58.3931,58.3931,16600.0
2013-09-04 12:20:00,64.5,64.6,64.49,64.6,22600.0,58.3931,58.4836,58.384,58.4836,22600.0
2013-09-04 12:25:00,64.6,64.62,64.53,64.53,20900.0,58.4836,58.5017,58.4202,58.4202,20900.0
2013-09-04 12:30:00,64.52,64.58,64.5,64.58,11100.0,58.4112,58.4655,58.3931,58.4655,11100.0
2013-09-04 12:35:00,64.58,64.62,64.56,64.56,19700.0,58.4655,58.5017,58.4474,58.4474,19700.0
2013-09-04 12:40:00,64.56,64.56,64.49,64.53,15100.0,58.4474,58.4474,58.384,58.4202,15100.0
2013-09-04 12:45:00,64.53,64.62,64.53,64.59,17300.0,58.4202,58.5017,58.4202,58.4745,17300.0
2013-09-04 12:50:00,64.58,64.64,64.56,64.58,18600.0,58.4655,58.5198,58.4474,58.4655,18600.0
2013-09-04 12:55:00,64.58,64.64,64.58,64.64,7700.0,58.4655,58.5198,58.4655,58.5198,7700.0
2013-09-04 13:00:00,64.64,64.65,64.56,64.59,24500.0,58.5198,58.5289,58.4474,58.4745,24500.0
2013-09-04 13:05:00,64.59,64.61,64.59,64.6,14300.0,58.4745,58.4926,58.4745,58.4836,14300.0
2013-09-04 13:10:00,64.59,64.6,64.55,64.58,17000.0,58.4745,58.4836,58.4383,58.4655,17000.0
2013-09-04 13:15:00,64.59,64.61,64.59,64.59,22800.0,58.4745,58.4926,58.4745,58.4745,22800.0
2013-09-04 13:20:00,64.61,64.61,64.49,64.49,27000.0,58.4926,58.4926,58.384,58.384,27000.0
2013-09-04 13:25:00,64.5,64.53,64.47,64.5,22100.0,58.3931,58.4202,58.3659,58.3931,22100.0
2013-09-04 13:30:00,64.51,64.51,64.44,64.47,18200.0,58.4021,58.4021,58.3387,58.3659,18200.0
2013-09-04 13:35:00,64.47,64.52,64.46,64.52,13300.0,58.3659,58.4112,58.3568,58.4112,13300.0
2013-09-04 13:40:00,64.52,64.54,64.49,64.49,14400.0,58.4112,58.4293,58.384,58.384,14400.0
2013-09-04 13:45:00,64.49,64.49,64.47,64.49,12400.0,58.384,58.384,58.3659,58.384,12400.0
2013-09-04 13:50:00,64.5,64.51,64.46,64.46,16400.0,58.3931,58.4021,58.3568,58.3568,16400.0
2013-09-04 13:55:00,64.46,64.46,64.42,64.42,9200.0,58.3568,58.3568,58.3206,58.3206,9200.0
2013-09-04 14:00:00,64.42,64.49,64.39,64.4,24900.0,58.3206,58.384,58.2935,58.3025,24900.0
2013-09-04 14:05:00,64.41,64.41,64.26,64.27,27000.0,58.3116,58.3116,58.1758,58.1848,27000.0
2013-09-04 14:10:00,64.26,64.37,64.26,64.27,36300.0,58.1758,58.2754,58.1758,58.1848,36300.0
2013-09-04 14:15:00,64.27,64.27,64.17,64.26,22600.0,58.1848,58.1848,58.0943,58.1758,22600.0
2013-09-04 14:20:00,64.26,64.27,64.19,64.21,21500.0,58.1758,58.1848,58.1124,58.1305,21500.0
2013-09-04 14:25:00,64.22,64.27,64.18,64.19,25100.0,58.1396,58.1848,58.1034,58.1124,25100.0
2013-09-04 14:30:00,64.19,64.27,64.17,64.25,25200.0,58.1124,58.1848,58.0943,58.1667,25200.0
2013-09-04 14:35:00,64.26,64.28,64.18,64.21,23000.0,58.1758,58.1939,58.1034,58.1305,23000.0
2013-09-04 14:40:00,64.21,64.25,64.19,64.22,21600.0,58.1305,58.1667,58.1124,58.1396,21600.0
2013-09-04 14:45:00,64.21,64.22,64.14,64.16,24300.0,58.1305,58.1396,58.0671,58.0852,24300.0
2013-09-04 14:50:00,64.18,64.23,64.17,64.23,13400.0,58.1034,58.1486,58.0943,58.1486,13400.0
2013-09-04 14:55:00,64.23,64.24,64.18,64.21,28800.0,58.1486,58.1577,58.1034,58.1305,28800.0
2013-09-04 15:00:00,64.2,64.21,64.17,64.18,22300.0,58.1215,58.1305,58.0943,58.1034,22300.0
2013-09-04 15:05:00,64.18,64.24,64.14,64.24,27900.0,58.1034,58.1577,58.0671,58.1577,27900.0
2013-09-04 15:10:00,64.25,64.29,64.24,64.28,28900.0,58.1667,58.2029,58.1577,58.1939,28900.0
2013-09-04 15:15:00,64.28,64.28,64.23,64.24,36900.0,58.1939,58.1939,58.1486,58.1577,36900.0
2013-09-04 15:20:00,64.24,64.3,64.18,64.21,38300.0,58.1577,58.212,58.1034,58.1305,38300.0
2013-09-04 15:25:00,64.22,64.3,64.14,64.18,47100.0,58.1396,58.212,58.0671,58.1034,47100.0
2013-09-04 15:30:00,64.19,64.2,64.07,64.11,42000.0,58.1124,58.1215,58.0038,58.04,42000.0
2013-09-04 15:35:00,64.12,64.12,64.05,64.11,32700.0,58.049,58.049,57.9857,58.04,32700.0
2013-09-04 15:40:00,64.11,64.18,64.09,64.18,42100.0,58.04,58.1034,58.0219,58.1034,42100.0
2013-09-04 15:45:00,64.19,64.27,64.18,64.27,40600.0,58.1124,58.1848,58.1034,58.1848,40600.0
2013-09-04 15:50:00,64.27,64.31,64.27,64.27,60600.0,58.1848,58.221,58.1848,58.1848,60600.0
2013-09-04 15:55:00,64.28,64.28,64.12,64.15,248200.0,58.1939,58.1939,58.049,58.0762,248200.0
2013-09-05 09:30:00,64.34,64.36,64.02,64.18,30000.0,58.2482,58.2663,57.9585,58.1034,30000.0
2013-09-05 09:35:00,64.18,64.44,64.17,64.44,15300.0,58.1034,58.3387,58.0943,58.3387,15300.0
2013-09-05 09:40:00,64.45,64.5,64.36,64.49,16800.0,58.3478,58.3931,58.2663,58.384,16800.0
2013-09-05 09:45:00,64.49,64.57,64.47,64.54,14200.0,58.384,58.4564,58.3659,58.4293,14200.0
2013-09-05 09:50:00,64.54,64.55,64.44,64.44,16200.0,58.4293,58.4383,58.3387,58.3387,16200.0
2013-09-05 09:55:00,64.43,64.47,64.31,64.37,14100.0,58.3297,58.3659,58.221,58.2754,14100.0
2013-09-05 10:00:00,64.39,64.48,64.32,64.34,19600.0,58.2935,58.375,58.2301,58.2482,19600.0
2013-09-05 10:05:00,64.34,64.51,64.34,64.48,14200.0,58.2482,58.4021,58.2482,58.375,14200.0
2013-09-05 10:10:00,64.5,64.54,64.47,64.51,18200.0,58.3931,58.4293,58.3659,58.4021,18200.0
2013-09-05 10:15:00,64.52,64.56,64.45,64.45,16600.0,58.4112,58.4474,58.3478,58.3478,16600.0
2013-09-05 10:20:00,64.45,64.45,64.37,64.42,16500.0,58.3478,58.3478,58.2754,58.3206,16500.0
2013-09-05 10:25:00,64.44,64.48,64.44,64.44,18100.0,58.3387,58.375,58.3387,58.3387,18100.0
2013-09-05 10:30:00,64.45,64.48,64.31,64.34,17500.0,58.3478,58.375,58.221,58.2482,17500.0
2013-09-05 10:35:00,64.33,64.36,64.31,64.36,13600.0,58.2392,58.2663,58.221,58.2663,13600.0
2013-09-05 10:40:00,64.35,64.35,64.31,64.31,15000.0,58.2573,58.2573,58.221,58.221,15000.0
2013-09-05 10:45:00,64.3,64.3,64.24,64.28,11300.0,58.212,58.212,58.1577,58.1939,11300.0
2013-09-05 10:50:00,64.28,64.37,64.28,64.34,12200.0,58.1939,58.2754,58.1939,58.2482,12200.0
2013-09-05 10:55:00,64.34,64.36,64.26,64.26,16100.0,58.2482,58.2663,58.1758,58.1758,16100.0
2013-09-05 11:00:00,64.27,64.33,64.27,64.33,16600.0,58.1848,58.2392,58.1848,58.2392,16600.0
2013-09-05 11:05:00,64.33,64.34,64.28,64.34,11800.0,58.2392,58.2482,58.1939,58.2482,11800.0
2013-09-05 11:10:00,64.35,64.36,64.33,64.33,11400.0,58.2573,58.2663,58.2392,58.2392,11400.0
2013-09-05 11:15:00,64.32,64.32,64.28,64.3,17400.0,58.2301,58.2301,58.1939,58.212,17400.0
2013-09-05 11:20:00,64.3,64.3,64.23,64.25,7700.0,58.212,58.212,58.1486,58.1667,7700.0
2013-09-05 11:25:00,64.25,64.35,64.25,64.33,19200.0,58.1667,58.2573,58.1667,58.2392,19200.0
2013-09-05 11:30:00,64.35,64.44,64.35,64.44,15800.0,58.2573,58.3387,58.2573,58.3387,15800.0
2013-09-05 11:35:00,64.44,64.46,64.38,64.4,11700.0,58.3387,58.3568,58.2844,58.3025,11700.0
2013-09-05 11:40:00,64.4,64.43,64.39,64.4,12000.0,58.3025,58.3297,58.2935,58.3025,12000.0
2013-09-05 11:45:00,64.41,64.44,64.38,64.44,10500.0,58.3116,58.3387,58.2844,58.3387,10500.0
2013-09-05 11:50:00,64.43,64.47,64.42,64.47,11300.0,58.3297,58.3659,58.3206,58.3659,11300.0
2013-09-05 11:55:00,64.47,64.48,64.44,64.46,8600.0,58.3659,58.375,58.3387,58.3568,8600.0
2013-09-05 12:00:00,64.46,64.48,64.45,64.47,10600.0,58.3568,58.375,58.3478,58.3659,10600.0
2013-09-05 12:05:00,64.47,64.47,64.42,64.45,12300.0,58.3659,58.3659,58.3206,58.3478,12300.0
2013-09-05 12:10:00,64.45,64.45,64.41,64.44,12600.0,58.3478,58.3478,58.3116,58.3387,12600.0
2013-09-05 12:15:00,64.43,64.43,64.36,64.38,15200.0,58.3297,58.3297,58.2663,58.2844,15200.0
2013-09-05 12:20:00,64.36,64.38,64.33,64.33,9700.0,58.2663,58.2844,58.2392,58.2392,9700.0
2013-09-05 12:25:00,64.33,64.34,64.28,64.3,10100.0,58.2392,58.2482,58.1939,58.212,10100.0
2013-09-05 12:30:00,64.3,64.31,64.28,64.31,14200.0,58.212,58.221,58.1939,58.221,14200.0
2013-09-05 12:35:00,64.31,64.32,64.29,64.3,9400.0,58.221,58.2301,58.2029,58.212,9400.0
2013-09-05 12:40:00,64.3,64.33,64.3,64.31,10400.0,58.212,58.2392,58.212,58.221,10400.0
2013-09-05 12:45:00,64.32,64.34,64.31,64.34,5000.0,58.2301,58.2482,58.221,58.2482,5000.0
2013-09-05 12:50:00,64.34,64.36,64.34,64.34,15200.0,58.2482,58.2663,58.2482,58.2482,15200.0
2013-09-05 12:55:00,64.34,64.34,64.29,64.3,8000.0,58.2482,58.2482,58.2029,58.212,8000.0
2013-09-05 13:00:00,64.31,64.31,64.29,64.31,8300.0,58.221,58.221,58.2029,58.221,8300.0
2013-09-05 13:05:00,64.31,64.31,64.28,64.28,9000.0,58.221,58.221,58.1939,58.1939,9000.0
2013-09-05 13:10:00,64.28,64.29,64.25,64.29,8800.0,58.1939,58.2029,58.1667,58.2029,8800.0
2013-09-05 13:15:00,64.3,64.31,64.29,64.3,5700.0,58.212,58.221,58.2029,58.212,5700.0
2013-09-05 13:20:00,64.31,64.33,64.31,64.33,12900.0,58.221,58.2392,58.221,58.2392,12900.0
2013-09-05 13:25:00,64.33,64.33,64.32,64.32,5600.0,58.2392,58.2392,58.2301,58.2301,5600.0
2013-09-05 13:30:00,64.33,64.34,64.32,64.33,10000.0,58.2392,58.2482,58.2301,58.2392,10000.0
2013-09-05 13:35:00,64.32,64.33,64.32,64.33,3600.0,58.2301,58.2392,58.2301,58.2392,3600.0
2013-09-05 13:40:00,64.33,64.35,64.32,64.34,10700.0,58.2392,58.2573,58.2301,58.2482,10700.0
2013-09-05 13:45:00,64.34,64.37,64.34,64.37,7900.0,58.2482,58.2754,58.2482,58.2754,7900.0
2013-09-05 13:50:00,64.37,64.37,64.33,64.33,27600.0,58.2754,58.2754,58.2392,58.2392,27600.0
2013-09-05 13:55:00,64.32,64.33,64.28,64.3,17100.0,58.2301,58.2392,58.1939,58.212,17100.0
2013-09-05 14:00:00,64.3,64.32,64.28,64.32,13100.0,58.212,58.2301,58.1939,58.2301,13100.0
2013-09-05 14:05:00,64.31,64.35,64.3,64.34,7300.0,58.221,58.2573,58.212,58.2482,7300.0
2013-09-05 14:10:00,64.34,64.35,64.34,64.34,5000.0,58.2482,58.2573,58.2482,58.2482,5000.0
2013-09-05 14:15:00,64.35,64.39,64.34,64.39,16200.0,58.2573,58.2935,58.2482,58.2935,16200.0
2013-09-05 14:20:00,64.38,64.39,64.38,64.38,5500.0,58.2844,58.2935,58.2844,58.2844,5500.0
2013-09-05 14:25:00,64.38,64.39,64.34,64.35,27900.0,58.2844,58.2935,58.2482,58.2573,27900.0
2013-09-05 14:30:00,64.35,64.42,64.35,64.42,13000.0,58.2573,58.3206,58.2573,58.3206,13000.0
2013-09-05 14:35:00,64.42,64.44,64.41,64.42,10000.0,58.3206,58.3387,58.3116,58.3206,10000.0
2013-09-05 14:40:00,64.42,64.44,64.42,64.42,16600.0,58.3206,58.3387,58.3206,58.3206,16600.0
2013-09-05 14:45:00,64.43,64.43,64.4,64.4,11400.0,58.3297,58.3297,58.3025,58.3025,11400.0
2013-09-05 14:50:00,64.4,64.47,64.4,64.46,22400.0,58.3025,58.3659,58.3025,58.3568,22400.0
2013-09-05 14:55:00,64.45,64.45,64.42,64.45,12100.0,58.3478,58.3478,58.3206,58.3478,12100.0
2013-09-05 15:00:00,64.45,64.46,64.45,64.45,8000.0,58.3478,58.3568,58.3478,58.3478,8000.0
2013-09-05 15:05:00,64.45,64.46,64.35,64.35,22700.0,58.3478,58.3568,58.2573,58.2573,22700.0
2013-09-05 15:10:00,64.35,64.35,64.3,64.34,26000.0,58.2573,58.2573,58.212,58.2482,26000.0
2013-09-05 15:15:00,64.34,64.36,64.3,64.34,21300.0,58.2482,58.2663,58.212,58.2482,21300.0
2013-09-05 15:20:00,64.35,64.38,64.33,64.38,18900.0,58.2573,58.2844,58.2392,58.2844,18900.0
2013-09-05 15:25:00,64.38,64.38,64.32,64.33,26900.0,58.2844,58.2844,58.2301,58.2392,26900.0
2013-09-05 15:30:00,64.34,64.34,64.26,64.28,23600.0,58.2482,58.2482,58.1758,58.1939,23600.0
2013-09-05 15:35:00,64.28,64.35,64.27,64.33,21900.0,58.1939,58.2573,58.1848,58.2392,21900.0
2013-09-05 15:40:00,64.34,64.36,64.24,64.24,31900.0,58.2482,58.2663,58.1577,58.1577,31900.0
2013-09-05 15:45:00,64.23,64.28,64.21,64.25,30400.0,58.1486,58.1939,58.1305,58.1667,30400.0
2013-09-05 15:50:00,64.24,64.28,64.21,64.22,26000.0,58.1577,58.1939,58.1305,58.1396,26000.0
2013-09-05 15:55:00,64.21,64.22,64.09,64.18,169500.0,58.1305,58.1396,58.0219,58.1034,169500.0
2013-09-06 09:30:00,64.06,64.17,63.97,64.12,53700.0,57.9947,58.0943,57.9132,58.049,53700.0
2013-09-06 09:35:00,64.22,64.31,64.13,64.16,12000.0,58.1396,58.221,58.0581,58.0852,12000.0
2013-09-06 09:40:00,64.2,64.2,63.99,64.11,43200.0,58.1215,58.1215,57.9313,58.04,43200.0
2013-09-06 09:45:00,64.12,64.17,63.83,64.01,62500.0,58.049,58.0943,57.7865,57.9495,62500.0
2013-09-06 09:50:00,64.03,64.07,63.88,63.96,28100.0,57.9676,58.0038,57.8318,57.9042,28100.0
2013-09-06 09:55:00,63.97,64.0,63.76,63.8,22800.0,57.9132,57.9404,57.7231,57.7593,22800.0
2013-09-06 10:00:00,63.79,63.82,63.54,63.61,32800.0,57.7503,57.7774,57.524,57.5873,32800.0
2013-09-06 10:05:00,63.6,63.77,63.6,63.72,16100.0,57.5783,57.7322,57.5783,57.6869,16100.0
2013-09-06 10:10:00,63.71,63.83,63.67,63.81,21200.0,57.6779,57.7865,57.6416,57.7684,21200.0
2013-09-06 10:15:00,63.83,63.99,63.83,63.92,22100.0,57.7865,57.9313,57.7865,57.868,22100.0
2013-09-06 10:20:00,63.9,63.93,63.85,63.86,16400.0,57.8499,57.877,57.8046,57.8137,16400.0
2013-09-06 10:25:00,63.85,64.0,63.85,63.92,17300.0,57.8046,57.9404,57.8046,57.868,17300.0
2013-09-06 10:30:00,63.92,64.01,63.92,64.0,14900.0,57.868,57.9495,57.868,57.9404,14900.0
2013-09-06 10:35:00,64.04,64.04,63.96,63.97,17200.0,57.9766,57.9766,57.9042,57.9132,17200.0
2013-09-06 10:40:00,63.98,64.2,63.98,64.2,11700.0,57.9223,58.1215,57.9223,58.1215,11700.0
2013-09-06 10:45:00,64.23,64.3,64.23,64.25,22300.0,58.1486,58.212,58.1486,58.1667,22300.0
2013-09-06 10:50:00,64.26,64.37,64.26,64.36,25800.0,58.1758,58.2754,58.1758,58.2663,25800.0
2013-09-06 10:55:00,64.36,64.46,64.34,64.46,14900.0,58.2663,58.3568,58.2482,58.3568,14900.0
2013-09-06 11:00:00,64.46,64.58,64.46,64.58,24000.0,58.3568,58.4655,58.3568,58.4655,24000.0
2013-09-06 11:05:00,64.59,64.63,64.55,64.56,14100.0,58.4745,58.5107,58.4383,58.4474,14100.0
2013-09-06 11:10:00,64.57,64.65,64.57,64.63,21400.0,58.4564,58.5289,58.4564,58.5107,21400.0
2013-09-06 11:15:00,64.63,64.64,64.57,64.6,18700.0,58.5107,58.5198,58.4564,58.4836,18700.0
2013-09-06 11:20:00,64.59,64.66,64.59,64.63,27200.0,58.4745,58.5379,58.4745,58.5107,27200.0
2013-09-06 11:25:00,64.63,64.64,64.59,64.64,25600.0,58.5107,58.5198,58.4745,58.5198,25600.0
2013-09-06 11:30:00,64.64,64.65,64.56,64.64,29700.0,58.5198,58.5289,58.4474,58.5198,29700.0
2013-09-06 11:35:00,64.64,64.67,64.63,64.66,17800.0,58.5198,58.547,58.5107,58.5379,17800.0
2013-09-06 11:40:00,64.66,64.68,64.63,64.66,23900.0,58.5379,58.556,58.5107,58.5379,23900.0
2013-09-06 11:45:00,64.67,64.69,64.62,64.64,23600.0,58.547,58.5651,58.5017,58.5198,23600.0
2013-09-06 11:50:00,64.64,64.67,64.6,64.66,27100.0,58.5198,58.547,58.4836,58.5379,27100.0
2013-09-06 11:55:00,64.67,64.71,64.64,64.71,14800.0,58.547,58.5832,58.5198,58.5832,14800.0
2013-09-06 12:00:00,64.7,64.77,64.69,64.73,20000.0,58.5741,58.6375,58.5651,58.6013,20000.0
2013-09-06 12:05:00,64.73,64.73,64.68,64.73,6600.0,58.6013,58.6013,58.556,58.6013,6600.0
2013-09-06 12:10:00,64.73,64.76,64.73,64.76,4600.0,58.6013,58.6284,58.6013,58.6284,4600.0
2013-09-06 12:15:00,64.76,64.79,64.76,64.78,7200.0,58.6284,58.6556,58.6284,58.6465,7200.0
2013-09-06 12:20:00,64.79,64.81,64.78,64.8,12100.0,58.6556,58.6737,58.6465,58.6647,12100.0
2013-09-06 12:25:00,64.81,64.81,64.76,64.81,15800.0,58.6737,58.6737,58.6284,58.6737,15800.0
2013-09-06 12:30:00,64.8,64.83,64.8,64.83,16200.0,58.6647,58.6918,58.6647,58.6918,16200.0
2013-09-06 12:35:00,64.84,64.84,64.77,64.77,11300.0,58.7009,58.7009,58.6375,58.6375,11300.0
2013-09-06 12:40:00,64.75,64.77,64.72,64.76,10000.0,58.6194,58.6375,58.5922,58.6284,10000.0
2013-09-06 12:45:00,64.77,64.77,64.75,64.77,4600.0,58.6375,58.6375,58.6194,58.6375,4600.0
2013-09-06 12:50:00,64.77,64.8,64.76,64.8,8600.0,58.6375,58.6647,58.6284,58.6647,8600.0
2013-09-06 12:55:00,64.8,64.83,64.8,64.83,7100.0,58.6647,58.6918,58.6647,58.6918,7100.0
2013-09-06 13:00:00,64.83,64.84,64.83,64.83,12000.0,58.6918,58.7009,58.6918,58.6918,12000.0
2013-09-06 13:05:00,64.84,64.85,64.83,64.84,28200.0,58.7009,58.7099,58.6918,58.7009,28200.0
2013-09-06 13:10:00,64.85,64.86,64.79,64.82,12300.0,58.7099,58.719,58.6556,58.6828,12300.0
2013-09-06 13:15:00,64.83,64.89,64.83,64.89,29800.0,58.6918,58.7461,58.6918,58.7461,29800.0
2013-09-06 13:20:00,64.89,64.91,64.89,64.9,8800.0,58.7461,58.7642,58.7461,58.7552,8800.0
2013-09-06 13:25:00,64.9,64.92,64.9,64.92,13300.0,58.7552,58.7733,58.7552,58.7733,13300.0
2013-09-06 13:30:00,64.91,64.95,64.9,64.94,26900.0,58.7642,58.8005,58.7552,58.7914,26900.0
2013-09-06 13:35:00,64.94,64.95,64.93,64.94,14600.0,58.7914,58.8005,58.7823,58.7914,14600.0
2013-09-06 13:40:00,64.94,64.94,64.74,64.79,97400.0,58.7914,58.7914,58.6103,58.6556,97400.0
2013-09-06 13:45:00,64.78,64.86,64.77,64.85,16000.0,58.6465,58.719,58.6375,58.7099,16000.0
2013-09-06 13:50:00,64.86,64.93,64.86,64.92,29700.0,58.719,58.7823,58.719,58.7733,29700.0
2013-09-06 13:55:00,64.91,64.93,64.88,64.92,17300.0,58.7642,58.7823,58.7371,58.7733,17300.0
2013-09-06 14:00:00,64.92,64.95,64.9,64.9,24000.0,58.7733,58.8005,58.7552,58.7552,24000.0
2013-09-06 14:05:00,64.9,64.95,64.9,64.93,19400.0,58.7552,58.8005,58.7552,58.7823,19400.0
2013-09-06 14:10:00,64.92,64.93,64.85,64.87,14700.0,58.7733,58.7823,58.7099,58.728,14700.0
2013-09-06 14:15:00,64.86,64.89,64.85,64.86,11000.0,58.719,58.7461,58.7099,58.719,11000.0
2013-09-06 14:20:00,64.87,64.88,64.85,64.87,11200.0,58.728,58.7371,58.7099,58.728,11200.0
2013-09-06 14:25:00,64.87,64.89,64.84,64.86,20800.0,58.728,58.7461,58.7009,58.719,20800.0
2013-09-06 14:30:00,64.84,64.85,64.81,64.81,10600.0,58.7009,58.7099,58.6737,58.6737,10600.0
2013-09-06 14:35:00,64.81,64.87,64.81,64.84,16100.0,58.6737,58.728,58.6737,58.7009,16100.0
2013-09-06 14:40:00,64.85,64.86,64.77,64.78,13200.0,58.7099,58.719,58.6375,58.6465,13200.0
2013-09-06 14:45:00,64.79,64.82,64.78,64.79,13900.0,58.6556,58.6828,58.6465,58.6556,13900.0
2013-09-06 14:50:00,64.79,64.8,64.75,64.79,12000.0,58.6556,58.6647,58.6194,58.6556,12000.0
2013-09-06 14:55:00,64.78,64.79,64.69,64.71,42900.0,58.6465,58.6556,58.5651,58.5832,42900.0
2013-09-06 15:00:00,64.71,64.71,64.66,64.7,20000.0,58.5832,58.5832,58.5379,58.5741,20000.0
2013-09-06 15:05:00,64.69,64.71,64.59,64.67,38700.0,58.5651,58.5832,58.4745,58.547,38700.0
2013-09-06 15:10:00,64.66,64.67,64.57,64.67,30200.0,58.5379,58.547,58.4564,58.547,30200.0
2013-09-06 15:15:00,64.65,64.69,64.62,64.66,25800.0,58.5289,58.5651,58.5017,58.5379,25800.0
2013-09-06 15:20:00,64.66,64.69,64.59,64.6,24200.0,58.5379,58.5651,58.4745,58.4836,24200.0
2013-09-06 15:25:00,64.6,64.66,64.59,64.64,20700.0,58.4836,58.5379,58.4745,58.5198,20700.0
2013-09-06 15:30:00,64.64,64.64,64.53,64.54,45200.0,58.5198,58.5198,58.4202,58.4293,45200.0
2013-09-06 15:35:00,64.54,64.56,64.5,64.56,25700.0,58.4293,58.4474,58.3931,58.4474,25700.0
2013-09-06 15:40:00,64.56,64.62,64.56,64.58,26100.0,58.4474,58.5017,58.4474,58.4655,26100.0
2013-09-06 15:45:00,64.57,64.57,64.45,64.45,32700.0,58.4564,58.4564,58.3478,58.3478,32700.0
2013-09-06 15:50:00,64.46,64.52,64.46,64.51,32800.0,58.3568,58.4112,58.3568,58.4021,32800.0
2013-09-06 15:55:00,64.51,64.52,64.4,64.44,77500.0,58.4021,58.4112,58.3025,58.3387,77500.0
2013-09-09 09:30:00,64.45,64.8,64.25,64.63,37300.0,58.3478,58.6647,58.1667,58.5107,37300.0
2013-09-09 09:35:00,64.62,64.83,64.62,64.76,26300.0,58.5017,58.6918,58.5017,58.6284,26300.0
2013-09-09 09:40:00,64.76,64.89,64.76,64.89,13200.0,58.6284,58.7461,58.6284,58.7461,13200.0
2013-09-09 09:45:00,64.88,64.9,64.82,64.88,11100.0,58.7371,58.7552,58.6828,58.7371,11100.0
2013-09-09 09:50:00,64.86,64.92,64.82,64.88,13500.0,58.719,58.7733,58.6828,58.7371,13500.0
2013-09-09 09:55:00,64.88,64.94,64.83,64.83,20100.0,58.7371,58.7914,58.6918,58.6918,20100.0
2013-09-09 10:00:00,64.87,64.95,64.82,64.82,22400.0,58.728,58.8005,58.6828,58.6828,22400.0
2013-09-09 10:05:00,64.85,64.93,64.85,64.86,18000.0,58.7099,58.7823,58.7099,58.719,18000.0
2013-09-09 10:10:00,64.82,64.9,64.73,64.9,13200.0,58.6828,58.7552,58.6013,58.7552,13200.0
2013-09-09 10:15:00,64.91,64.96,64.9,64.9,22800.0,58.7642,58.8095,58.7552,58.7552,22800.0
2013-09-09 10:20:00,64.89,65.04,64.89,65.01,149300.0,58.7461,58.8819,58.7461,58.8548,149300.0
2013-09-09 10:25:00,65.01,65.1,65.01,65.07,27800.0,58.8548,58.9362,58.8548,58.9091,27800.0
2013-09-09 10:30:00,65.06,65.15,65.06,65.14,23400.0,58.9,58.9815,58.9,58.9725,23400.0
2013-09-09 10:35:00,65.15,65.15,65.07,65.14,25400.0,58.9815,58.9815,58.9091,58.9725,25400.0
2013-09-09 10:40:00,65.12,65.17,65.11,65.13,38700.0,58.9544,58.9996,58.9453,58.9634,38700.0
2013-09-09 10:45:00,65.13,65.18,65.11,65.18,75600.0,58.9634,59.0087,58.9453,59.0087,75600.0
2013-09-09 10:50:00,65.18,65.18,65.11,65.12,17300.0,59.0087,59.0087,58.9453,58.9544,17300.0
2013-09-09 10:55:00,65.1,65.14,65.06,65.13,9000.0,58.9362,58.9725,58.9,58.9634,9000.0
2013-09-09 11:00:00,65.15,65.22,65.15,65.22,16300.0,58.9815,59.0449,58.9815,59.0449,16300.0
2013-09-09 11:05:00,65.21,65.25,65.21,65.24,8200.0,59.0358,59.072,59.0358,59.063,8200.0
2013-09-09 11:10:00,65.25,65.26,65.25,65.25,13200.0,59.072,59.0811,59.072,59.072,13200.0
2013-09-09 11:15:00,65.26,65.27,65.2,65.2,15900.0,59.0811,59.0902,59.0268,59.0268,15900.0
2013-09-09 11:20:00,65.2,65.26,65.2,65.25,10700.0,59.0268,59.0811,59.0268,59.072,10700.0
2013-09-09 11:25:00,65.24,65.31,65.24,65.31,12900.0,59.063,59.1264,59.063,59.1264,12900.0
2013-09-09 11:30:00,65.31,65.35,65.31,65.35,14600.0,59.1264,59.1626,59.1264,59.1626,14600.0
2013-09-09 11:35:00,65.35,65.39,65.33,65.38,16700.0,59.1626,59.1988,59.1445,59.1897,16700.0
2013-09-09 11:40:00,65.38,65.42,65.38,65.41,12100.0,59.1897,59.2259,59.1897,59.2169,12100.0
2013-09-09 11:45:00,65.42,65.43,65.4,65.43,6600.0,59.2259,59.235,59.2078,59.235,6600.0
2013-09-09 11:50:00,65.42,65.45,65.42,65.43,23000.0,59.2259,59.2531,59.2259,59.235,23000.0
2013-09-09 11:55:00,65.42,65.42,65.39,65.4,31000.0,59.2259,59.2259,59.1988,59.2078,31000.0
2013-09-09 12:00:00,65.4,65.4,65.31,65.36,20200.0,59.2078,59.2078,59.1264,59.1716,20200.0
2013-09-09 12:05:00,65.37,65.4,65.36,65.39,15100.0,59.1807,59.2078,59.1716,59.1988,15100.0
2013-09-09 12:10:00,65.38,65.41,65.37,65.41,41600.0,59.1897,59.2169,59.1807,59.2169,41600.0
2013-09-09 12:15:00,65.4,65.41,65.31,65.32,27900.0,59.2078,59.2169,59.1264,59.1354,27900.0
2013-09-09 12:20:00,65.33,65.35,65.32,65.34,9500.0,59.1445,59.1626,59.1354,59.1535,9500.0
2013-09-09 12:25:00,65.35,65.5,65.35,65.48,24500.0,59.1626,59.2984,59.1626,59.2803,24500.0
2013-09-09 12:30:00,65.47,65.48,65.45,65.46,11500.0,59.2712,59.2803,59.2531,59.2622,11500.0
2013-09-09 12:35:00,65.45,65.45,65.33,65.34,11800.0,59.2531,59.2531,59.1445,59.1535,11800.0
2013-09-09 12:40:00,65.34,65.42,65.34,65.42,10600.0,59.1535,59.2259,59.1535,59.2259,10600.0
2013-09-09 12:45:00,65.42,65.46,65.41,65.45,18800.0,59.2259,59.2622,59.2169,59.2531,18800.0
2013-09-09 12:50:00,65.44,65.47,65.44,65.45,8300.0,59.2441,59.2712,59.2441,59.2531,8300.0
2013-09-09 12:55:00,65.45,65.48,65.45,65.47,14500.0,59.2531,59.2803,59.2531,59.2712,14500.0
2013-09-09 13:00:00,65.47,65.48,65.43,65.43,34400.0,59.2712,59.2803,59.235,59.235,34400.0
2013-09-09 13:05:00,65.46,65.46,65.41,65.42,16100.0,59.2622,59.2622,59.2169,59.2259,16100.0
2013-09-09 13:10:00,65.41,65.45,65.4,65.45,10400.0,59.2169,59.2531,59.2078,59.2531,10400.0
2013-09-09 13:15:00,65.45,65.47,65.44,65.44,12100.0,59.2531,59.2712,59.2441,59.2441,12100.0
2013-09-09 13:20:00,65.44,65.49,65.43,65.49,15200.0,59.2441,59.2893,59.235,59.2893,15200.0
2013-09-09 13:25:00,65.48,65.51,65.48,65.5,22700.0,59.2803,59.3074,59.2803,59.2984,22700.0
2013-09-09 13:30:00,65.5,65.54,65.5,65.51,24000.0,59.2984,59.3346,59.2984,59.3074,24000.0
2013-09-09 13:35:00,65.51,65.56,65.04,65.16,269700.0,59.3074,59.3527,58.8819,58.9906,269700.0
2013-09-09 13:40:00,65.16,65.24,65.01,65.24,35700.0,58.9906,59.063,58.8548,59.063,35700.0
2013-09-09 13:45:00,65.23,65.33,65.23,65.33,14700.0,59.0539,59.1445,59.0539,59.1445,14700.0
2013-09-09 13:50:00,65.33,65.38,65.33,65.33,18100.0,59.1445,59.1897,59.1445,59.1445,18100.0
2013-09-09 13:55:00,65.33,65.42,65.31,65.41,10700.0,59.1445,59.2259,59.1264,59.2169,10700.0
2013-09-09 14:00:00,65.41,65.52,65.41,65.47,21800.0,59.2169,59.3165,59.2169,59.2712,21800.0
2013-09-09 14:05:00,65.47,65.48,65.36,65.36,15700.0,59.2712,59.2803,59.1716,59.1716,15700.0
2013-09-09 14:10:00,65.35,65.4,65.33,65.39,17300.0,59.1626,59.2078,59.1445,59.1988,17300.0
2013-09-09 14:15:00,65.4,65.57,65.4,65.55,26800.0,59.2078,59.3617,59.2078,59.3436,26800.0
2013-09-09 14:20:00,65.53,65.59,65.53,65.55,16000.0,59.3255,59.3799,59.3255,59.3436,16000.0
2013-09-09 14:25:00,65.55,65.57,65.5,65.56,18000.0,59.3436,59.3617,59.2984,59.3527,18000.0
2013-09-09 14:30:00,65.57,65.59,65.53,65.53,11800.0,59.3617,59.3799,59.3255,59.3255,11800.0
2013-09-09 14:35:00,65.53,65.54,65.41,65.42,12900.0,59.3255,59.3346,59.2169,59.2259,12900.0
2013-09-09 14:40:00,65.41,65.42,65.35,65.39,16600.0,59.2169,59.2259,59.1626,59.1988,16600.0
2013-09-09 14:45:00,65.39,65.44,65.39,65.44,7400.0,59.1988,59.2441,59.1988,59.2441,7400.0
2013-09-09 14:50:00,65.43,65.46,65.37,65.42,14800.0,59.235,59.2622,59.1807,59.2259,14800.0
2013-09-09 14:55:00,65.42,65.42,65.38,65.4,5100.0,59.2259,59.2259,59.1897,59.2078,5100.0
2013-09-09 15:00:00,65.39,65.41,65.33,65.33,10000.0,59.1988,59.2169,59.1445,59.1445,10000.0
2013-09-09 15:05:00,65.33,65.39,65.3,65.39,14700.0,59.1445,59.1988,59.1173,59.1988,14700.0
2013-09-09 15:10:00,65.39,65.42,65.39,65.4,9500.0,59.1988,59.2259,59.1988,59.2078,9500.0
2013-09-09 15:15:00,65.4,65.44,65.39,65.39,10800.0,59.2078,59.2441,59.1988,59.1988,10800.0
2013-09-09 15:20:00,65.39,65.4,65.34,65.37,23600.0,59.1988,59.2078,59.1535,59.1807,23600.0
2013-09-09 15:25:00,65.37,65.41,65.35,65.37,14500.0,59.1807,59.2169,59.1626,59.1807,14500.0
2013-09-09 15:30:00,65.37,65.41,65.34,65.38,13300.0,59.1807,59.2169,59.1535,59.1897,13300.0
2013-09-09 15:35:00,65.38,65.42,65.38,65.41,20000.0,59.1897,59.2259,59.1897,59.2169,20000.0
2013-09-09 15:40:00,65.4,65.44,65.4,65.41,16500.0,59.2078,59.2441,59.2078,59.2169,16500.0
2013-09-09 15:45:00,65.41,65.45,65.4,65.45,33900.0,59.2169,59.2531,59.2078,59.2531,33900.0
2013-09-09 15:50:00,65.45,65.47,65.43,65.44,40000.0,59.2531,59.2712,59.235,59.2441,40000.0
2013-09-09 15:55:00,65.43,65.46,65.41,65.45,64200.0,59.235,59.2622,59.2169,59.2531,64200.0
2013-09-10 09:30:00,65.94,65.94,65.53,65.87,28800.0,59.6967,59.6967,59.3255,59.6333,28800.0
2013-09-10 09:35:00,65.83,65.92,65.78,65.88,14700.0,59.5971,59.6786,59.5519,59.6424,14700.0
2013-09-10 09:40:00,65.87,65.94,65.73,65.78,14600.0,59.6333,59.6967,59.5066,59.5519,14600.0
2013-09-10 09:45:00,65.78,65.99,65.74,65.96,21000.0,59.5519,59.742,59.5157,59.7148,21000.0
2013-09-10 09:50:00,65.97,65.99,65.94,65.95,19000.0,59.7239,59.742,59.6967,59.7058,19000.0
2013-09-10 09:55:00,65.98,66.07,65.96,66.01,39500.0,59.7329,59.8144,59.7148,59.7601,39500.0
2013-09-10 10:00:00,66.03,66.08,66.0,66.06,18700.0,59.7782,59.8235,59.751,59.8054,18700.0
2013-09-10 10:05:00,66.06,66.14,66.04,66.1,19700.0,59.8054,59.8778,59.7872,59.8416,19700.0
2013-09-10 10:10:00,66.12,66.21,66.09,66.17,21500.0,59.8597,59.9412,59.8325,59.9049,21500.0
2013-09-10 10:15:00,66.19,66.2,66.0,66.04,24300.0,59.923,59.9321,59.751,59.7872,24300.0
2013-09-10 10:20:00,66.04,66.1,66.04,66.09,16500.0,59.7872,59.8416,59.7872,59.8325,16500.0
2013-09-10 10:25:00,66.09,66.11,66.03,66.09,18000.0,59.8325,59.8506,59.7782,59.8325,18000.0
2013-09-10 10:30:00,66.09,66.15,66.04,66.04,15700.0,59.8325,59.8868,59.7872,59.7872,15700.0
2013-09-10 10:35:00,66.04,66.11,66.03,66.04,9200.0,59.7872,59.8506,59.7782,59.7872,9200.0
2013-09-10 10:40:00,66.06,66.16,66.05,66.14,22300.0,59.8054,59.8959,59.7963,59.8778,22300.0
2013-09-10 10:45:00,66.14,66.14,66.08,66.08,11000.0,59.8778,59.8778,59.8235,59.8235,11000.0
2013-09-10 10:50:00,66.07,66.12,66.06,66.12,12700.0,59.8144,59.8597,59.8054,59.8597,12700.0
2013-09-10 10:55:00,66.11,66.11,66.05,66.05,10400.0,59.8506,59.8506,59.7963,59.7963,10400.0
2013-09-10 11:00:00,66.04,66.07,66.03,66.03,13400.0,59.7872,59.8144,59.7782,59.7782,13400.0
2013-09-10 11:05:00,66.02,66.06,66.02,66.06,6000.0,59.7691,59.8054,59.7691,59.8054,6000.0
2013-09-10 11:10:00,66.06,66.09,66.06,66.09,13700.0,59.8054,59.8325,59.8054,59.8325,13700.0
2013-09-10 11:15:00,66.08,66.12,66.08,66.1,17400.0,59.8235,59.8597,59.8235,59.8416,17400.0
2013-09-10 11:20:00,66.1,66.13,66.08,66.13,18000.0,59.8416,59.8687,59.8235,59.8687,18000.0
2013-09-10 11:25:00,66.13,66.13,66.11,66.12,10900.0,59.8687,59.8687,59.8506,59.8597,10900.0
2013-09-10 11:30:00,66.11,66.11,66.07,66.08,15100.0,59.8506,59.8506,59.8144,59.8235,15100.0
2013-09-10 11:35:00,66.08,66.1,66.07,66.09,7900.0,59.8235,59.8416,59.8144,59.8325,7900.0
2013-09-10 11:40:00,66.09,66.09,66.04,66.04,14100.0,59.8325,59.8325,59.7872,59.7872,14100.0
2013-09-10 11:45:00,66.03,66.09,66.0,66.07,16000.0,59.7782,59.8325,59.751,59.8144,16000.0
2013-09-10 11:50:00,66.07,66.08,66.04,66.08,10600.0,59.8144,59.8235,59.7872,59.8235,10600.0
2013-09-10 11:55:00,66.07,66.08,66.05,66.06,12800.0,59.8144,59.8235,59.7963,59.8054,12800.0
2013-09-10 12:00:00,66.06,66.06,66.03,66.05,9200.0,59.8054,59.8054,59.7782,59.7963,9200.0
2013-09-10 12:05:00,66.05,66.09,66.04,66.08,9000.0,59.7963,59.8325,59.7872,59.8235,9000.0
2013-09-10 12:10:00,66.08,66.09,66.04,66.04,11700.0,59.8235,59.8325,59.7872,59.7872,11700.0
2013-09-10 12:15:00,66.04,66.1,66.04,66.09,18900.0,59.7872,59.8416,59.7872,59.8325,18900.0
2013-09-10 12:20:00,66.09,66.1,66.07,66.07,13500.0,59.8325,59.8416,59.8144,59.8144,13500.0
2013-09-10 12:25:00,66.08,66.11,66.07,66.11,12100.0,59.8235,59.8506,59.8144,59.8506,12100.0
2013-09-10 12:30:00,66.1,66.11,66.08,66.1,15300.0,59.8416,59.8506,59.8235,59.8416,15300.0
2013-09-10 12:35:00,66.11,66.15,66.11,66.12,12100.0,59.8506,59.8868,59.8506,59.8597,12100.0
2013-09-10 12:40:00,66.12,66.15,66.1,66.1,20300.0,59.8597,59.8868,59.8416,59.8416,20300.0
2013-09-10 12:45:00,66.1,66.14,66.09,66.13,13600.0,59.8416,59.8778,59.8325,59.8687,13600.0
2013-09-10 12:50:00,66.13,66.19,66.13,66.17,9900.0,59.8687,59.923,59.8687,59.9049,9900.0
2013-09-10 12:55:00,66.18,66.19,66.15,66.19,11400.0,59.914,59.923,59.8868,59.923,11400.0
2013-09-10 13:00:00,66.19,66.19,66.16,66.18,7500.0,59.923,59.923,59.8959,59.914,7500.0
2013-09-10 13:05:00,66.18,66.23,66.17,66.23,17400.0,59.914,59.9593,59.9049,59.9593,17400.0
2013-09-10 13:10:00,66.22,66.22,66.16,66.18,8500.0,59.9502,59.9502,59.8959,59.914,8500.0
2013-09-10 13:15:00,66.16,66.18,66.13,66.17,7700.0,59.8959,59.914,59.8687,59.9049,7700.0
2013-09-10 13:20:00,66.16,66.16,66.12,66.14,13600.0,59.8959,59.8959,59.8597,59.8778,13600.0
2013-09-10 13:25:00,66.13,66.14,66.09,66.14,11200.0,59.8687,59.8778,59.8325,59.8778,11200.0
2013-09-10 13:30:00,66.13,66.15,66.12,66.14,5000.0,59.8687,59.8868,59.8597,59.8778,5000.0
2013-09-10 13:35:00,66.15,66.15,66.12,66.14,8600.0,59.8868,59.8868,59.8597,59.8778,8600.0
2013-09-10 13:40:00,66.15,66.19,66.14,66.17,8800.0,59.8868,59.923,59.8778,59.9049,8800.0
2013-09-10 13:45:00,66.18,66.19,66.17,66.17,11000.0,59.914,59.923,59.9049,59.9049,11000.0
2013-09-10 13:50:00,66.17,66.18,66.12,66.14,16600.0,59.9049,59.914,59.8597,59.8778,16600.0
2013-09-10 13:55:00,66.14,66.17,66.13,66.16,7800.0,59.8778,59.9049,59.8687,59.8959,7800.0
2013-09-10 14:00:00,66.15,66.16,66.13,66.13,8400.0,59.8868,59.8959,59.8687,59.8687,8400.0
2013-09-10 14:05:00,66.13,66.18,66.13,66.15,15300.0,59.8687,59.914,59.8687,59.8868,15300.0
2013-09-10 14:10:00,66.14,66.19,66.13,66.18,12800.0,59.8778,59.923,59.8687,59.914,12800.0
2013-09-10 14:15:00,66.18,66.2,66.16,66.16,16200.0,59.914,59.9321,59.8959,59.8959,16200.0
2013-09-10 14:20:00,66.16,66.18,66.15,66.16,12000.0,59.8959,59.914,59.8868,59.8959,12000.0
2013-09-10 14:25:00,66.16,66.18,66.14,66.17,14300.0,59.8959,59.914,59.8778,59.9049,14300.0
2013-09-10 14:30:00,66.17,66.19,66.15,66.16,37900.0,59.9049,59.923,59.8868,59.8959,37900.0
2013-09-10 14:35:00,66.18,66.2,66.17,66.19,12000.0,59.914,59.9321,59.9049,59.923,12000.0
2013-09-10 14:40:00,66.2,66.23,66.2,66.22,9400.0,59.9321,59.9593,59.9321,59.9502,9400.0
2013-09-10 14:45:00,66.22,66.23,66.15,66.17,15700.0,59.9502,59.9593,59.8868,59.9049,15700.0
2013-09-10 14:50:00,66.17,66.2,66.17,66.18,12000.0,59.9049,59.9321,59.9049,59.914,12000.0
2013-09-10 14:55:00,66.18,66.24,66.18,66.22,12700.0,59.914,59.9683,59.914,59.9502,12700.0
2013-09-10 15:00:00,66.22,66.22,66.18,66.18,9700.0,59.9502,59.9502,59.914,59.914,9700.0
2013-09-10 15:05:00,66.18,66.19,66.1,66.11,25300.0,59.914,59.923,59.8416,59.8506,25300.0
2013-09-10 15:10:00,66.11,66.11,66.08,66.09,38000.0,59.8506,59.8506,59.8235,59.8325,38000.0
2013-09-10 15:15:00,66.09,66.17,66.09,66.15,29000.0,59.8325,59.9049,59.8325,59.8868,29000.0
2013-09-10 15:20:00,66.15,66.17,66.15,66.17,12200.0,59.8868,59.9049,59.8868,59.9049,12200.0
2013-09-10 15:25:00,66.16,66.19,66.16,66.18,19700.0,59.8959,59.923,59.8959,59.914,19700.0
2013-09-10 15:30:00,66.18,66.2,66.16,66.16,25000.0,59.914,59.9321,59.8959,59.8959,25000.0
2013-09-10 15:35:00,66.16,66.23,66.14,66.23,44600.0,59.8959,59.9593,59.8778,59.9593,44600.0
2013-09-10 15:40:00,66.23,66.23,66.18,66.19,37100.0,59.9593,59.9593,59.914,59.923,37100.0
2013-09-10 15:45:00,66.2,66.21,66.12,66.12,44400.0,59.9321,59.9412,59.8597,59.8597,44400.0
2013-09-10 15:50:00,66.13,66.21,66.13,66.17,60200.0,59.8687,59.9412,59.8687,59.9049,60200.0
2013-09-10 15:55:00,66.18,66.33,66.17,66.32,108800.0,59.914,60.0498,59.9049,60.0407,108800.0
2013-09-11 09:30:00,66.39,66.73,66.11,66.58,55500.0,60.1041,60.4119,59.8506,60.2761,55500.0
2013-09-11 09:35:00,66.59,66.67,66.51,66.53,16500.0,60.2852,60.3576,60.2127,60.2309,16500.0
2013-09-11 09:40:00,66.53,66.55,66.32,66.32,14800.0,60.2309,60.249,60.0407,60.0407,14800.0
2013-09-11 09:45:00,66.33,66.53,66.32,66.45,16500.0,60.0498,60.2309,60.0407,60.1584,16500.0
2013-09-11 09:50:00,66.42,66.47,66.32,66.34,16000.0,60.1313,60.1765,60.0407,60.0588,16000.0
2013-09-11 09:55:00,66.34,66.37,66.26,66.35,22700.0,60.0588,60.086,59.9864,60.0679,22700.0
2013-09-11 10:00:00,66.35,66.4,66.32,66.39,18600.0,60.0679,60.1132,60.0407,60.1041,18600.0
2013-09-11 10:05:00,66.39,66.43,66.25,66.26,23800.0,60.1041,60.1403,59.9774,59.9864,23800.0
2013-09-11 10:10:00,66.27,66.37,66.27,66.3,19900.0,59.9955,60.086,59.9955,60.0226,19900.0
2013-09-11 10:15:00,66.3,66.3,66.2,66.24,25000.0,60.0226,60.0226,59.9321,59.9683,25000.0
2013-09-11 10:20:00,66.24,66.28,66.19,66.27,26500.0,59.9683,60.0045,59.923,59.9955,26500.0
2013-09-11 10:25:00,66.27,66.33,66.24,66.33,16100.0,59.9955,60.0498,59.9683,60.0498,16100.0
2013-09-11 10:30:00,66.32,66.45,66.31,66.44,17300.0,60.0407,60.1584,60.0317,60.1494,17300.0
2013-09-11 10:35:00,66.44,66.5,66.44,66.45,18000.0,60.1494,60.2037,60.1494,60.1584,18000.0
2013-09-11 10:40:00,66.43,66.44,66.33,66.33,9100.0,60.1403,60.1494,60.0498,60.0498,9100.0
2013-09-11 10:45:00,66.34,66.34,66.2,66.22,19900.0,60.0588,60.0588,59.9321,59.9502,19900.0
2013-09-11 10:50:00,66.22,66.24,66.19,66.19,24300.0,59.9502,59.9683,59.923,59.923,24300.0
2013-09-11 10:55:00,66.19,66.26,66.18,66.25,23500.0,59.923,59.9864,59.914,59.9774,23500.0
2013-09-11 11:00:00,66.25,66.26,66.24,66.24,15400.0,59.9774,59.9864,59.9683,59.9683,15400.0
2013-09-11 11:05:00,66.24,66.29,66.23,66.27,20600.0,59.9683,60.0136,59.9593,59.9955,20600.0
2013-09-11 11:10:00,66.28,66.33,66.28,66.32,14300.0,60.0045,60.0498,60.0045,60.0407,14300.0
2013-09-11 11:15:00,66.33,66.35,66.32,66.33,16400.0,60.0498,60.0679,60.0407,60.0498,16400.0
2013-09-11 11:20:00,66.33,66.44,66.33,66.44,21400.0,60.0498,60.1494,60.0498,60.1494,21400.0
2013-09-11 11:25:00,66.43,66.45,66.38,66.38,32200.0,60.1403,60.1584,60.0951,60.0951,32200.0
2013-09-11 11:30:00,66.39,66.48,66.39,66.42,23200.0,60.1041,60.1856,60.1041,60.1313,23200.0
2013-09-11 11:35:00,66.43,66.44,66.42,66.42,13400.0,60.1403,60.1494,60.1313,60.1313,13400.0
2013-09-11 11:40:00,66.43,66.44,66.4,66.44,28800.0,60.1403,60.1494,60.1132,60.1494,28800.0
2013-09-11 11:45:00,66.43,66.45,66.42,66.45,16700.0,60.1403,60.1584,60.1313,60.1584,16700.0
2013-09-11 11:50:00,66.45,66.45,66.41,66.42,17300.0,60.1584,60.1584,60.1222,60.1313,17300.0
2013-09-11 11:55:00,66.41,66.42,66.38,66.38,21300.0,60.1222,60.1313,60.0951,60.0951,21300.0
2013-09-11 12:00:00,66.39,66.39,66.32,66.33,17600.0,60.1041,60.1041,60.0407,60.0498,17600.0
2013-09-11 12:05:00,66.33,66.37,66.32,66.36,7400.0,60.0498,60.086,60.0407,60.0769,7400.0
2013-09-11 12:10:00,66.36,66.39,66.34,66.39,19800.0,60.0769,60.1041,60.0588,60.1041,19800.0
2013-09-11 12:15:00,66.38,66.39,66.34,66.35,17400.0,60.0951,60.1041,60.0588,60.0679,17400.0
2013-09-11 12:20:00,66.36,66.42,66.35,66.39,43500.0,60.0769,60.1313,60.0679,60.1041,43500.0
2013-09-11 12:25:00,66.39,66.4,66.32,66.35,20600.0,60.1041,60.1132,60.0407,60.0679,20600.0
2013-09-11 12:30:00,66.35,66.36,66.32,66.33,15800.0,60.0679,60.0769,60.0407,60.0498,15800.0
2013-09-11 12:35:00,66.32,66.33,66.31,66.31,16000.0,60.0407,60.0498,60.0317,60.0317,16000.0
2013-09-11 12:40:00,66.31,66.32,66.31,66.31,5800.0,60.0317,60.0407,60.0317,60.0317,5800.0
2013-09-11 12:45:00,66.32,66.34,66.31,66.34,17100.0,60.0407,60.0588,60.0317,60.0588,17100.0
2013-09-11 12:50:00,66.34,66.36,66.32,66.36,22400.0,60.0588,60.0769,60.0407,60.0769,22400.0
2013-09-11 12:55:00,66.35,66.36,66.26,66.26,29500.0,60.0679,60.0769,59.9864,59.9864,29500.0
2013-09-11 13:00:00,66.26,66.27,66.18,66.19,28800.0,59.9864,59.9955,59.914,59.923,28800.0
2013-09-11 13:05:00,66.19,66.2,66.17,66.2,13900.0,59.923,59.9321,59.9049,59.9321,13900.0
2013-09-11 13:10:00,66.19,66.22,66.19,66.2,10000.0,59.923,59.9502,59.923,59.9321,10000.0
2013-09-11 13:15:00,66.2,66.24,66.2,66.23,9400.0,59.9321,59.9683,59.9321,59.9593,9400.0
2013-09-11 13:20:00,66.24,66.24,66.23,66.23,11500.0,59.9683,59.9683,59.9593,59.9593,11500.0
2013-09-11 13:25:00,66.23,66.29,66.23,66.28,12200.0,59.9593,60.0136,59.9593,60.0045,12200.0
2013-09-11 13:30:00,66.29,66.37,66.29,66.33,25900.0,60.0136,60.086,60.0136,60.0498,25900.0
2013-09-11 13:35:00,66.33,66.35,66.32,66.32,10300.0,60.0498,60.0679,60.0407,60.0407,10300.0
2013-09-11 13:40:00,66.32,66.33,66.31,66.32,10400.0,60.0407,60.0498,60.0317,60.0407,10400.0
2013-09-11 13:45:00,66.33,66.33,66.29,66.3,17600.0,60.0498,60.0498,60.0136,60.0226,17600.0
2013-09-11 13:50:00,66.29,66.3,66.28,66.28,9700.0,60.0136,60.0226,60.0045,60.0045,9700.0
2013-09-11 13:55:00,66.28,66.29,66.27,66.28,14400.0,60.0045,60.0136,59.9955,60.0045,14400.0
2013-09-11 14:00:00,66.28,66.28,66.24,66.24,9900.0,60.0045,60.0045,59.9683,59.9683,9900.0
2013-09-11 14:05:00,66.24,66.29,66.24,66.29,18900.0,59.9683,60.0136,59.9683,60.0136,18900.0
2013-09-11 14:10:00,66.29,66.31,66.28,66.31,10800.0,60.0136,60.0317,60.0045,60.0317,10800.0
2013-09-11 14:15:00,66.31,66.32,66.29,66.32,18100.0,60.0317,60.0407,60.0136,60.0407,18100.0
2013-09-11 14:20:00,66.31,66.35,66.31,66.35,20600.0,60.0317,60.0679,60.0317,60.0679,20600.0
2013-09-11 14:25:00,66.35,66.35,66.34,66.34,21800.0,60.0679,60.0679,60.0588,60.0588,21800.0
2013-09-11 14:30:00,66.35,66.35,66.34,66.35,26900.0,60.0679,60.0679,60.0588,60.0679,26900.0
2013-09-11 14:35:00,66.34,66.37,66.34,66.36,42800.0,60.0588,60.086,60.0588,60.0769,42800.0
2013-09-11 14:40:00,66.36,66.37,66.3,66.33,17600.0,60.0769,60.086,60.0226,60.0498,17600.0
2013-09-11 14:45:00,66.35,66.35,66.33,66.35,11900.0,60.0679,60.0679,60.0498,60.0679,11900.0
2013-09-11 14:50:00,66.34,66.34,66.29,66.32,17000.0,60.0588,60.0588,60.0136,60.0407,17000.0
2013-09-11 14:55:00,66.32,66.32,66.26,66.27,15100.0,60.0407,60.0407,59.9864,59.9955,15100.0
2013-09-11 15:00:00,66.27,66.29,66.25,66.29,21600.0,59.9955,60.0136,59.9774,60.0136,21600.0
2013-09-11 15:05:00,66.29,66.29,66.25,66.25,12500.0,60.0136,60.0136,59.9774,59.9774,12500.0
2013-09-11 15:10:00,66.25,66.26,66.24,66.24,25300.0,59.9774,59.9864,59.9683,59.9683,25300.0
2013-09-11 15:15:00,66.24,66.25,66.2,66.24,24000.0,59.9683,59.9774,59.9321,59.9683,24000.0
2013-09-11 15:20:00,66.23,66.27,66.23,66.26,22400.0,59.9593,59.9955,59.9593,59.9864,22400.0
2013-09-11 15:25:00,66.26,66.26,66.19,66.19,22300.0,59.9864,59.9864,59.923,59.923,22300.0
2013-09-11 15:30:00,66.2,66.27,66.19,66.24,18700.0,59.9321,59.9955,59.923,59.9683,18700.0
2013-09-11 15:35:00,66.24,66.25,66.23,66.23,23600.0,59.9683,59.9774,59.9593,59.9593,23600.0
2013-09-11 15:40:00,66.24,66.27,66.23,66.27,18200.0,59.9683,59.9955,59.9593,59.9955,18200.0
2013-09-11 15:45:00,66.27,66.29,66.24,66.28,44600.0,59.9955,60.0136,59.9683,60.0045,44600.0
2013-09-11 15:50:00,66.28,66.31,66.27,66.28,31500.0,60.0045,60.0317,59.9955,60.0045,31500.0
2013-09-11 15:55:00,66.29,66.32,66.27,66.32,165600.0,60.0136,60.0407,59.9955,60.0407,165600.0
2013-09-12 09:30:00,66.11,66.11,65.99,66.01,92400.0,59.8506,59.8506,59.742,59.7601,92400.0
2013-09-12 09:35:00,66.0,66.06,65.81,65.81,24400.0,59.751,59.8054,59.579,59.579,24400.0
2013-09-12 09:40:00,65.83,65.9,65.81,65.88,25100.0,59.5971,59.6605,59.579,59.6424,25100.0
2013-09-12 09:45:00,65.89,65.96,65.84,65.95,24600.0,59.6514,59.7148,59.6062,59.7058,24600.0
2013-09-12 09:50:00,65.95,65.97,65.82,65.83,35400.0,59.7058,59.7239,59.5881,59.5971,35400.0
2013-09-12 09:55:00,65.82,65.9,65.82,65.85,22800.0,59.5881,59.6605,59.5881,59.6152,22800.0
2013-09-12 10:00:00,65.85,65.92,65.85,65.92,20500.0,59.6152,59.6786,59.6152,59.6786,20500.0
2013-09-12 10:05:00,65.92,65.98,65.87,65.88,31700.0,59.6786,59.7329,59.6333,59.6424,31700.0
2013-09-12 10:10:00,65.88,65.92,65.88,65.89,20600.0,59.6424,59.6786,59.6424,59.6514,20600.0
2013-09-12 10:15:00,65.88,65.88,65.85,65.87,17300.0,59.6424,59.6424,59.6152,59.6333,17300.0
2013-09-12 10:20:00,65.87,65.9,65.86,65.9,15400.0,59.6333,59.6605,59.6243,59.6605,15400.0
2013-09-12 10:25:00,65.91,65.95,65.91,65.95,16200.0,59.6696,59.7058,59.6696,59.7058,16200.0
2013-09-12 10:30:00,65.95,66.03,65.95,66.03,15100.0,59.7058,59.7782,59.7058,59.7782,15100.0
2013-09-12 10:35:00,66.03,66.11,66.02,66.06,30600.0,59.7782,59.8506,59.7691,59.8054,30600.0
2013-09-12 10:40:00,66.05,66.05,66.01,66.02,29700.0,59.7963,59.7963,59.7601,59.7691,29700.0
2013-09-12 10:45:00,66.02,66.02,65.91,65.91,35400.0,59.7691,59.7691,59.6696,59.6696,35400.0
2013-09-12 10:50:00,65.91,65.91,65.86,65.86,14600.0,59.6696,59.6696,59.6243,59.6243,14600.0
2013-09-12 10:55:00,65.85,65.86,65.75,65.75,15600.0,59.6152,59.6243,59.5247,59.5247,15600.0
2013-09-12 11:00:00,65.75,65.86,65.74,65.83,38500.0,59.5247,59.6243,59.5157,59.5971,38500.0
2013-09-12 11:05:00,65.84,65.88,65.78,65.78,22100.0,59.6062,59.6424,59.5519,59.5519,22100.0
2013-09-12 11:10:00,65.77,65.83,65.75,65.77,29400.0,59.5428,59.5971,59.5247,59.5428,29400.0
2013-09-12 11:15:00,65.77,65.77,65.74,65.74,21100.0,59.5428,59.5428,59.5157,59.5157,21100.0
2013-09-12 11:20:00,65.75,65.75,65.66,65.69,29700.0,59.5247,59.5247,59.4432,59.4704,29700.0
2013-09-12 11:25:00,65.68,65.68,65.64,65.64,34700.0,59.4613,59.4613,59.4251,59.4251,34700.0
2013-09-12 11:30:00,65.65,65.67,65.52,65.52,42100.0,59.4342,59.4523,59.3165,59.3165,42100.0
2013-09-12 11:35:00,65.52,65.65,65.52,65.58,60100.0,59.3165,59.4342,59.3165,59.3708,60100.0
2013-09-12 11:40:00,65.58,65.68,65.57,65.66,16000.0,59.3708,59.4613,59.3617,59.4432,16000.0
2013-09-12 11:45:00,65.66,65.75,65.66,65.75,15800.0,59.4432,59.5247,59.4432,59.5247,15800.0
2013-09-12 11:50:00,65.74,65.75,65.65,65.67,53000.0,59.5157,59.5247,59.4342,59.4523,53000.0
2013-09-12 11:55:00,65.68,65.71,65.67,65.69,23200.0,59.4613,59.4885,59.4523,59.4704,23200.0
2013-09-12 12:00:00,65.69,65.69,65.61,65.61,20400.0,59.4704,59.4704,59.398,59.398,20400.0
2013-09-12 12:05:00,65.62,65.62,65.55,65.55,24800.0,59.407,59.407,59.3436,59.3436,24800.0
2013-09-12 12:10:00,65.54,65.56,65.53,65.54,24700.0,59.3346,59.3527,59.3255,59.3346,24700.0
2013-09-12 12:15:00,65.55,65.6,65.55,65.59,11100.0,59.3436,59.3889,59.3436,59.3799,11100.0
2013-09-12 12:20:00,65.6,65.6,65.51,65.57,32600.0,59.3889,59.3889,59.3074,59.3617,32600.0
2013-09-12 12:25:00,65.58,65.58,65.48,65.53,65900.0,59.3708,59.3708,59.2803,59.3255,65900.0
2013-09-12 12:30:00,65.53,65.54,65.49,65.52,26000.0,59.3255,59.3346,59.2893,59.3165,26000.0
2013-09-12 12:35:00,65.53,65.59,65.52,65.59,25300.0,59.3255,59.3799,59.3165,59.3799,25300.0
2013-09-12 12:40:00,65.59,65.61,65.56,65.61,19400.0,59.3799,59.398,59.3527,59.398,19400.0
2013-09-12 12:45:00,65.61,65.65,65.61,65.65,13000.0,59.398,59.4342,59.398,59.4342,13000.0
2013-09-12 12:50:00,65.65,65.68,65.64,65.68,12100.0,59.4342,59.4613,59.4251,59.4613,12100.0
2013-09-12 12:55:00,65.69,65.72,65.69,65.7,17000.0,59.4704,59.4975,59.4704,59.4794,17000.0
2013-09-12 13:00:00,65.7,65.71,65.69,65.7,21300.0,59.4794,59.4885,59.4704,59.4794,21300.0
2013-09-12 13:05:00,65.7,65.74,65.69,65.73,12000.0,59.4794,59.5157,59.4704,59.5066,12000.0
2013-09-12 13:10:00,65.73,65.74,65.72,65.73,7400.0,59.5066,59.5157,59.4975,59.5066,7400.0
2013-09-12 13:15:00,65.73,65.75,65.73,65.75,18000.0,59.5066,59.5247,59.5066,59.5247,18000.0
2013-09-12 13:20:00,65.74,65.78,65.74,65.78,21800.0,59.5157,59.5519,59.5157,59.5519,21800.0
2013-09-12 13:25:00,65.78,65.8,65.77,65.8,41900.0,59.5519,59.57,59.5428,59.57,41900.0
2013-09-12 13:30:00,65.8,65.82,65.8,65.81,15900.0,59.57,59.5881,59.57,59.579,15900.0
2013-09-12 13:35:00,65.81,65.82,65.8,65.8,13900.0,59.579,59.5881,59.57,59.57,13900.0
2013-09-12 13:40:00,65.8,65.82,65.77,65.77,21300.0,59.57,59.5881,59.5428,59.5428,21300.0
2013-09-12 13:45:00,65.77,65.78,65.76,65.76,14100.0,59.5428,59.5519,59.5338,59.5338,14100.0
2013-09-12 13:50:00,65.76,65.78,65.75,65.78,8000.0,59.5338,59.5519,59.5247,59.5519,8000.0
2013-09-12 13:55:00,65.77,65.78,65.77,65.77,8100.0,59.5428,59.5519,59.5428,59.5428,8100.0
2013-09-12 14:00:00,65.78,65.78,65.75,65.77,15300.0,59.5519,59.5519,59.5247,59.5428,15300.0
2013-09-12 14:05:00,65.77,65.82,65.77,65.82,22100.0,59.5428,59.5881,59.5428,59.5881,22100.0
2013-09-12 14:10:00,65.81,65.81,65.76,65.76,22600.0,59.579,59.579,59.5338,59.5338,22600.0
2013-09-12 14:15:00,65.76,65.78,65.73,65.75,23300.0,59.5338,59.5519,59.5066,59.5247,23300.0
2013-09-12 14:20:00,65.75,65.75,65.69,65.69,9400.0,59.5247,59.5247,59.4704,59.4704,9400.0
2013-09-12 14:25:00,65.7,65.71,65.68,65.68,22200.0,59.4794,59.4885,59.4613,59.4613,22200.0
2013-09-12 14:30:00,65.68,65.71,65.68,65.7,19300.0,59.4613,59.4885,59.4613,59.4794,19300.0
2013-09-12 14:35:00,65.71,65.71,65.56,65.59,33400.0,59.4885,59.4885,59.3527,59.3799,33400.0
2013-09-12 14:40:00,65.6,65.65,65.57,65.64,19400.0,59.3889,59.4342,59.3617,59.4251,19400.0
2013-09-12 14:45:00,65.65,65.72,65.65,65.72,9300.0,59.4342,59.4975,59.4342,59.4975,9300.0
2013-09-12 14:50:00,65.72,65.77,65.71,65.77,15700.0,59.4975,59.5428,59.4885,59.5428,15700.0
2013-09-12 14:55:00,65.78,65.81,65.78,65.79,23500.0,59.5519,59.579,59.5519,59.5609,23500.0
2013-09-12 15:00:00,65.78,65.79,65.72,65.72,28100.0,59.5519,59.5609,59.4975,59.4975,28100.0
2013-09-12 15:05:00,65.72,65.72,65.64,65.65,22000.0,59.4975,59.4975,59.4251,59.4342,22000.0
2013-09-12 15:10:00,65.65,65.65,65.57,65.61,61000.0,59.4342,59.4342,59.3617,59.398,61000.0
2013-09-12 15:15:00,65.62,65.63,65.56,65.63,49200.0,59.407,59.4161,59.3527,59.4161,49200.0
2013-09-12 15:20:00,65.63,65.65,65.59,65.6,18300.0,59.4161,59.4342,59.3799,59.3889,18300.0
2013-09-12 15:25:00,65.61,65.63,65.59,65.59,24400.0,59.398,59.4161,59.3799,59.3799,24400.0
2013-09-12 15:30:00,65.6,65.63,65.57,65.59,40200.0,59.3889,59.4161,59.3617,59.3799,40200.0
2013-09-12 15:35:00,65.61,65.66,65.6,65.66,23900.0,59.398,59.4432,59.3889,59.4432,23900.0
2013-09-12 15:40:00,65.66,65.66,65.6,65.61,36700.0,59.4432,59.4432,59.3889,59.398,36700.0
2013-09-12 15:45:00,65.61,65.61,65.52,65.58,54600.0,59.398,59.398,59.3165,59.3708,54600.0
2013-09-12 15:50:00,65.57,65.58,65.49,65.5,69900.0,59.3617,59.3708,59.2893,59.2984,69900.0
2013-09-12 15:55:00,65.5,65.53,65.44,65.45,201800.0,59.2984,59.3255,59.2441,59.2531,201800.0
2013-09-13 09:30:00,65.76,66.0,65.56,65.67,79200.0,59.5338,59.751,59.3527,59.4523,79200.0
2013-09-13 09:35:00,65.68,65.73,65.61,65.73,20000.0,59.4613,59.5066,59.398,59.5066,20000.0
2013-09-13 09:40:00,65.72,65.84,65.69,65.82,26900.0,59.4975,59.6062,59.4704,59.5881,26900.0
2013-09-13 09:45:00,65.83,65.99,65.82,65.93,17500.0,59.5971,59.742,59.5881,59.6877,17500.0
2013-09-13 09:50:00,65.93,66.03,65.89,66.0,24400.0,59.6877,59.7782,59.6514,59.751,24400.0
2013-09-13 09:55:00,65.99,66.04,65.91,65.98,20400.0,59.742,59.7872,59.6696,59.7329,20400.0
2013-09-13 10:00:00,65.98,66.0,65.79,65.81,18100.0,59.7329,59.751,59.5609,59.579,18100.0
2013-09-13 10:05:00,65.81,65.81,65.61,65.62,22200.0,59.579,59.579,59.398,59.407,22200.0
2013-09-13 10:10:00,65.62,65.62,65.56,65.57,16600.0,59.407,59.407,59.3527,59.3617,16600.0
2013-09-13 10:15:00,65.56,65.56,65.48,65.49,19600.0,59.3527,59.3527,59.2803,59.2893,19600.0
2013-09-13 10:20:00,65.49,65.57,65.48,65.56,24900.0,59.2893,59.3617,59.2803,59.3527,24900.0
2013-09-13 10:25:00,65.56,65.56,65.52,65.55,22200.0,59.3527,59.3527,59.3165,59.3436,22200.0
2013-09-13 10:30:00,65.56,65.58,65.53,65.57,26300.0,59.3527,59.3708,59.3255,59.3617,26300.0
2013-09-13 10:35:00,65.58,65.67,65.57,65.67,16000.0,59.3708,59.4523,59.3617,59.4523,16000.0
2013-09-13 10:40:00,65.67,65.8,65.67,65.79,14800.0,59.4523,59.57,59.4523,59.5609,14800.0
2013-09-13 10:45:00,65.78,65.79,65.71,65.76,26000.0,59.5519,59.5609,59.4885,59.5338,26000.0
2013-09-13 10:50:00,65.77,65.85,65.77,65.84,12300.0,59.5428,59.6152,59.5428,59.6062,12300.0
2013-09-13 10:55:00,65.84,65.88,65.8,65.88,17900.0,59.6062,59.6424,59.57,59.6424,17900.0
2013-09-13 11:00:00,65.88,65.88,65.75,65.82,15200.0,59.6424,59.6424,59.5247,59.5881,15200.0
2013-09-13 11:05:00,65.82,65.85,65.76,65.85,14600.0,59.5881,59.6152,59.5338,59.6152,14600.0
2013-09-13 11:10:00,65.84,65.93,65.84,65.87,16100.0,59.6062,59.6877,59.6062,59.6333,16100.0
2013-09-13 11:15:00,65.87,65.93,65.85,65.91,13500.0,59.6333,59.6877,59.6152,59.6696,13500.0
2013-09-13 11:20:00,65.92,65.92,65.85,65.89,10700.0,59.6786,59.6786,59.6152,59.6514,10700.0
2013-09-13 11:25:00,65.9,65.95,65.9,65.93,15000.0,59.6605,59.7058,59.6605,59.6877,15000.0
2013-09-13 11:30:00,65.93,65.98,65.93,65.98,9200.0,59.6877,59.7329,59.6877,59.7329,9200.0
2013-09-13 11:35:00,65.98,66.0,65.97,66.0,10900.0,59.7329,59.751,59.7239,59.751,10900.0
2013-09-13 11:40:00,66.0,66.0,65.88,65.88,29800.0,59.751,59.751,59.6424,59.6424,29800.0
2013-09-13 11:45:00,65.88,65.93,65.8,65.9,20500.0,59.6424,59.6877,59.57,59.6605,20500.0
2013-09-13 11:50:00,65.9,65.93,65.89,65.89,10400.0,59.6605,59.6877,59.6514,59.6514,10400.0
2013-09-13 11:55:00,65.89,65.92,65.89,65.91,11200.0,59.6514,59.6786,59.6514,59.6696,11200.0
2013-09-13 12:00:00,65.91,65.97,65.91,65.97,6200.0,59.6696,59.7239,59.6696,59.7239,6200.0
2013-09-13 12:05:00,65.97,66.02,65.97,66.02,12700.0,59.7239,59.7691,59.7239,59.7691,12700.0
2013-09-13 12:10:00,66.02,66.04,65.97,65.97,23800.0,59.7691,59.7872,59.7239,59.7239,23800.0
2013-09-13 12:15:00,65.97,66.0,65.95,65.97,15100.0,59.7239,59.751,59.7058,59.7239,15100.0
2013-09-13 12:20:00,65.97,66.01,65.97,66.0,6400.0,59.7239,59.7601,59.7239,59.751,6400.0
2013-09-13 12:25:00,66.0,66.0,65.92,65.94,12200.0,59.751,59.751,59.6786,59.6967,12200.0
2013-09-13 12:30:00,65.94,65.96,65.86,65.96,16000.0,59.6967,59.7148,59.6243,59.7148,16000.0
2013-09-13 12:35:00,65.96,65.97,65.91,65.93,11100.0,59.7148,59.7239,59.6696,59.6877,11100.0
2013-09-13 12:40:00,65.93,65.93,65.92,65.92,3700.0,59.6877,59.6877,59.6786,59.6786,3700.0
2013-09-13 12:45:00,65.93,65.94,65.92,65.94,3300.0,59.6877,59.6967,59.6786,59.6967,3300.0
2013-09-13 12:50:00,65.94,65.97,65.94,65.96,4900.0,59.6967,59.7239,59.6967,59.7148,4900.0
2013-09-13 12:55:00,65.97,65.97,65.9,65.91,18500.0,59.7239,59.7239,59.6605,59.6696,18500.0
2013-09-13 13:00:00,65.91,65.97,65.91,65.97,2800.0,59.6696,59.7239,59.6696,59.7239,2800.0
2013-09-13 13:05:00,65.97,66.0,65.97,65.98,12000.0,59.7239,59.751,59.7239,59.7329,12000.0
2013-09-13 13:10:00,65.99,66.0,65.99,66.0,1500.0,59.742,59.751,59.742,59.751,1500.0
2013-09-13 13:15:00,66.0,66.0,65.92,65.94,18300.0,59.751,59.751,59.6786,59.6967,18300.0
2013-09-13 13:20:00,65.95,65.95,65.92,65.92,7800.0,59.7058,59.7058,59.6786,59.6786,7800.0
2013-09-13 13:25:00,65.93,65.98,65.93,65.96,8300.0,59.6877,59.7329,59.6877,59.7148,8300.0
2013-09-13 13:30:00,65.97,65.97,65.96,65.96,6000.0,59.7239,59.7239,59.7148,59.7148,6000.0
2013-09-13 13:35:00,65.96,65.96,65.9,65.91,21100.0,59.7148,59.7148,59.6605,59.6696,21100.0
2013-09-13 13:40:00,65.92,65.97,65.92,65.97,8400.0,59.6786,59.7239,59.6786,59.7239,8400.0
2013-09-13 13:45:00,65.97,65.97,65.93,65.97,18400.0,59.7239,59.7239,59.6877,59.7239,18400.0
2013-09-13 13:50:00,65.98,66.0,65.98,65.99,10100.0,59.7329,59.751,59.7329,59.742,10100.0
2013-09-13 13:55:00,65.98,65.99,65.96,65.97,17000.0,59.7329,59.742,59.7148,59.7239,17000.0
2013-09-13 14:00:00,65.98,66.02,65.97,66.01,6100.0,59.7329,59.7691,59.7239,59.7601,6100.0
2013-09-13 14:05:00,66.01,66.01,65.96,65.99,29600.0,59.7601,59.7601,59.7148,59.742,29600.0
2013-09-13 14:10:00,66.0,66.05,66.0,66.04,8900.0,59.751,59.7963,59.751,59.7872,8900.0
2013-09-13 14:15:00,66.05,66.06,66.03,66.06,20800.0,59.7963,59.8054,59.7782,59.8054,20800.0
2013-09-13 14:20:00,66.06,66.06,65.99,66.0,14400.0,59.8054,59.8054,59.742,59.751,14400.0
2013-09-13 14:25:00,65.99,66.01,65.99,66.0,8900.0,59.742,59.7601,59.742,59.751,8900.0
2013-09-13 14:30:00,66.01,66.02,66.0,66.01,11700.0,59.7601,59.7691,59.751,59.7601,11700.0
2013-09-13 14:35:00,66.01,66.02,66.0,66.01,8300.0,59.7601,59.7691,59.751,59.7601,8300.0
2013-09-13 14:40:00,66.01,66.01,65.99,66.0,20800.0,59.7601,59.7601,59.742,59.751,20800.0
2013-09-13 14:45:00,66.0,66.02,65.98,65.98,40600.0,59.751,59.7691,59.7329,59.7329,40600.0
2013-09-13 14:50:00,65.99,66.0,65.98,65.98,52600.0,59.742,59.751,59.7329,59.7329,52600.0
2013-09-13 14:55:00,65.99,65.99,65.91,65.92,17900.0,59.742,59.742,59.6696,59.6786,17900.0
2013-09-13 15:00:00,65.92,65.93,65.86,65.87,19800.0,59.6786,59.6877,59.6243,59.6333,19800.0
2013-09-13 15:05:00,65.87,65.87,65.81,65.85,18000.0,59.6333,59.6333,59.579,59.6152,18000.0
2013-09-13 15:10:00,65.83,65.89,65.83,65.87,16600.0,59.5971,59.6514,59.5971,59.6333,16600.0
2013-09-13 15:15:00,65.86,65.95,65.86,65.94,22900.0,59.6243,59.7058,59.6243,59.6967,22900.0
2013-09-13 15:20:00,65.94,65.95,65.9,65.94,20700.0,59.6967,59.7058,59.6605,59.6967,20700.0
2013-09-13 15:25:00,65.94,65.99,65.94,65.96,20100.0,59.6967,59.742,59.6967,59.7148,20100.0
2013-09-13 15:30:00,65.96,65.96,65.9,65.9,15600.0,59.7148,59.7148,59.6605,59.6605,15600.0
2013-09-13 15:35:00,65.91,65.95,65.91,65.95,15300.0,59.6696,59.7058,59.6696,59.7058,15300.0
2013-09-13 15:40:00,65.94,65.95,65.92,65.95,12900.0,59.6967,59.7058,59.6786,59.7058,12900.0
2013-09-13 15:45:00,65.94,65.95,65.9,65.9,29300.0,59.6967,59.7058,59.6605,59.6605,29300.0
2013-09-13 15:50:00,65.9,65.9,65.86,65.89,32200.0,59.6605,59.6605,59.6243,59.6514,32200.0
2013-09-13 15:55:00,65.88,65.98,65.88,65.95,73300.0,59.6424,59.7329,59.6424,59.7058,73300.0
2013-09-16 09:30:00,66.79,66.87,66.59,66.68,45200.0,60.4662,60.5387,60.2852,60.3667,45200.0
2013-09-16 09:35:00,66.69,66.69,66.53,66.53,28000.0,60.3757,60.3757,60.2309,60.2309,28000.0
2013-09-16 09:40:00,66.52,66.59,66.5,66.54,16300.0,60.2218,60.2852,60.2037,60.2399,16300.0
2013-09-16 09:45:00,66.49,66.54,66.46,66.48,19000.0,60.1946,60.2399,60.1675,60.1856,19000.0
2013-09-16 09:50:00,66.49,66.5,66.38,66.39,13000.0,60.1946,60.2037,60.0951,60.1041,13000.0
2013-09-16 09:55:00,66.38,66.38,66.31,66.36,14400.0,60.0951,60.0951,60.0317,60.0769,14400.0
2013-09-16 10:00:00,66.38,66.41,66.22,66.29,18600.0,60.0951,60.1222,59.9502,60.0136,18600.0
2013-09-16 10:05:00,66.31,66.34,66.28,66.3,22100.0,60.0317,60.0588,60.0045,60.0226,22100.0
2013-09-16 10:10:00,66.3,66.38,66.3,66.35,32100.0,60.0226,60.0951,60.0226,60.0679,32100.0
2013-09-16 10:15:00,66.35,66.37,66.29,66.29,40400.0,60.0679,60.086,60.0136,60.0136,40400.0
2013-09-16 10:20:00,66.28,66.32,66.27,66.27,24900.0,60.0045,60.0407,59.9955,59.9955,24900.0
2013-09-16 10:25:00,66.27,66.3,66.25,66.26,22700.0,59.9955,60.0226,59.9774,59.9864,22700.0
2013-09-16 10:30:00,66.25,66.31,66.24,66.28,28400.0,59.9774,60.0317,59.9683,60.0045,28400.0
2013-09-16 10:35:00,66.29,66.31,66.27,66.28,19200.0,60.0136,60.0317,59.9955,60.0045,19200.0
2013-09-16 10:40:00,66.28,66.3,66.24,66.24,15300.0,60.0045,60.0226,59.9683,59.9683,15300.0
2013-09-16 10:45:00,66.26,66.31,66.25,66.28,19600.0,59.9864,60.0317,59.9774,60.0045,19600.0
2013-09-16 10:50:00,66.28,66.31,66.23,66.25,21000.0,60.0045,60.0317,59.9593,59.9774,21000.0
2013-09-16 10:55:00,66.25,66.28,66.22,66.26,17900.0,59.9774,60.0045,59.9502,59.9864,17900.0
2013-09-16 11:00:00,66.29,66.31,66.24,66.25,30700.0,60.0136,60.0317,59.9683,59.9774,30700.0
2013-09-16 11:05:00,66.25,66.27,66.2,66.21,69000.0,59.9774,59.9955,59.9321,59.9412,69000.0
2013-09-16 11:10:00,66.21,66.23,66.18,66.2,12200.0,59.9412,59.9593,59.914,59.9321,12200.0
2013-09-16 11:15:00,66.2,66.23,66.2,66.22,16300.0,59.9321,59.9593,59.9321,59.9502,16300.0
2013-09-16 11:20:00,66.22,66.27,66.21,66.21,29400.0,59.9502,59.9955,59.9412,59.9412,29400.0
2013-09-16 11:25:00,66.22,66.31,66.22,66.3,22500.0,59.9502,60.0317,59.9502,60.0226,22500.0
2013-09-16 11:30:00,66.31,66.33,66.27,66.31,20400.0,60.0317,60.0498,59.9955,60.0317,20400.0
2013-09-16 11:35:00,66.31,66.33,66.27,66.27,27000.0,60.0317,60.0498,59.9955,59.9955,27000.0
2013-09-16 11:40:00,66.27,66.27,66.25,66.26,18200.0,59.9955,59.9955,59.9774,59.9864,18200.0
2013-09-16 11:45:00,66.26,66.26,66.17,66.22,32200.0,59.9864,59.9864,59.9049,59.9502,32200.0
2013-09-16 11:50:00,66.22,66.23,66.18,66.19,21000.0,59.9502,59.9593,59.914,59.923,21000.0
2013-09-16 11:55:00,66.19,66.23,66.18,66.21,10300.0,59.923,59.9593,59.914,59.9412,10300.0
2013-09-16 12:00:00,66.22,66.23,66.17,66.19,28100.0,59.9502,59.9593,59.9049,59.923,28100.0
2013-09-16 12:05:00,66.2,66.2,66.15,66.17,22700.0,59.9321,59.9321,59.8868,59.9049,22700.0
2013-09-16 12:10:00,66.17,66.23,66.16,66.23,20700.0,59.9049,59.9593,59.8959,59.9593,20700.0
2013-09-16 12:15:00,66.22,66.23,66.16,66.17,32200.0,59.9502,59.9593,59.8959,59.9049,32200.0
2013-09-16 12:20:00,66.17,66.23,66.17,66.2,13300.0,59.9049,59.9593,59.9049,59.9321,13300.0
2013-09-16 12:25:00,66.2,66.23,66.15,66.15,20200.0,59.9321,59.9593,59.8868,59.8868,20200.0
2013-09-16 12:30:00,66.16,66.22,66.16,66.21,13300.0,59.8959,59.9502,59.8959,59.9412,13300.0
2013-09-16 12:35:00,66.22,66.22,66.2,66.21,16400.0,59.9502,59.9502,59.9321,59.9412,16400.0
2013-09-16 12:40:00,66.21,66.24,66.21,66.23,21600.0,59.9412,59.9683,59.9412,59.9593,21600.0
2013-09-16 12:45:00,66.23,66.23,66.16,66.17,17700.0,59.9593,59.9593,59.8959,59.9049,17700.0
2013-09-16 12:50:00,66.17,66.17,66.11,66.16,9900.0,59.9049,59.9049,59.8506,59.8959,9900.0
2013-09-16 12:55:00,66.15,66.15,66.1,66.1,14200.0,59.8868,59.8868,59.8416,59.8416,14200.0
2013-09-16 13:00:00,66.11,66.23,66.1,66.23,20500.0,59.8506,59.9593,59.8416,59.9593,20500.0
2013-09-16 13:05:00,66.23,66.24,66.17,66.2,11500.0,59.9593,59.9683,59.9049,59.9321,11500.0
2013-09-16 13:10:00,66.2,66.23,66.2,66.22,6800.0,59.9321,59.9593,59.9321,59.9502,6800.0
2013-09-16 13:15:00,66.22,66.22,66.12,66.12,29900.0,59.9502,59.9502,59.8597,59.8597,29900.0
2013-09-16 13:20:00,66.14,66.14,66.08,66.1,25300.0,59.8778,59.8778,59.8235,59.8416,25300.0
2013-09-16 13:25:00,66.1,66.1,66.03,66.03,24400.0,59.8416,59.8416,59.7782,59.7782,24400.0
2013-09-16 13:30:00,66.04,66.09,66.04,66.09,12400.0,59.7872,59.8325,59.7872,59.8325,12400.0
2013-09-16 13:35:00,66.09,66.11,65.99,65.99,20000.0,59.8325,59.8506,59.742,59.742,20000.0
2013-09-16 13:40:00,65.99,66.01,65.83,65.91,24300.0,59.742,59.7601,59.5971,59.6696,24300.0
2013-09-16 13:45:00,65.9,66.02,65.9,66.02,18400.0,59.6605,59.7691,59.6605,59.7691,18400.0
2013-09-16 13:50:00,66.02,66.03,65.98,66.0,19800.0,59.7691,59.7782,59.7329,59.751,19800.0
2013-09-16 13:55:00,66.0,66.02,65.93,65.99,26000.0,59.751,59.7691,59.6877,59.742,26000.0
2013-09-16 14:00:00,66.0,66.01,65.97,65.97,28900.0,59.751,59.7601,59.7239,59.7239,28900.0
2013-09-16 14:05:00,65.98,66.03,65.97,65.98,21900.0,59.7329,59.7782,59.7239,59.7329,21900.0
2013-09-16 14:10:00,65.97,65.97,65.94,65.95,11800.0,59.7239,59.7239,59.6967,59.7058,11800.0
2013-09-16 14:15:00,65.97,66.06,65.97,66.06,28400.0,59.7239,59.8054,59.7239,59.8054,28400.0
2013-09-16 14:20:00,66.06,66.06,66.02,66.03,24000.0,59.8054,59.8054,59.7691,59.7782,24000.0
2013-09-16 14:25:00,66.04,66.06,66.04,66.04,12800.0,59.7872,59.8054,59.7872,59.7872,12800.0
2013-09-16 14:30:00,66.04,66.06,65.99,66.0,31600.0,59.7872,59.8054,59.742,59.751,31600.0
2013-09-16 14:35:00,65.99,66.0,65.9,66.0,22000.0,59.742,59.751,59.6605,59.751,22000.0
2013-09-16 14:40:00,66.0,66.0,65.98,65.98,11200.0,59.751,59.751,59.7329,59.7329,11200.0
2013-09-16 14:45:00,65.98,65.99,65.93,65.96,29500.0,59.7329,59.742,59.6877,59.7148,29500.0
2013-09-16 14:50:00,65.97,66.0,65.95,65.98,13000.0,59.7239,59.751,59.7058,59.7329,13000.0
2013-09-16 14:55:00,65.98,65.98,65.89,65.89,10900.0,59.7329,59.7329,59.6514,59.6514,10900.0
2013-09-16 15:00:00,65.89,65.99,65.88,65.98,19600.0,59.6514,59.742,59.6424,59.7329,19600.0
2013-09-16 15:05:00,65.99,66.0,65.97,65.98,29900.0,59.742,59.751,59.7239,59.7329,29900.0
2013-09-16 15:10:00,65.99,66.01,65.98,65.99,15700.0,59.742,59.7601,59.7329,59.742,15700.0
2013-09-16 15:15:00,66.0,66.02,66.0,66.01,30200.0,59.751,59.7691,59.751,59.7601,30200.0
2013-09-16 15:20:00,66.02,66.02,65.95,65.96,22800.0,59.7691,59.7691,59.7058,59.7148,22800.0
2013-09-16 15:25:00,65.97,65.98,65.88,65.89,28200.0,59.7239,59.7329,59.6424,59.6514,28200.0
2013-09-16 15:30:00,65.9,65.91,65.85,65.91,33100.0,59.6605,59.6696,59.6152,59.6696,33100.0
2013-09-16 15:35:00,65.92,65.97,65.86,65.88,51000.0,59.6786,59.7239,59.6243,59.6424,51000.0
2013-09-16 15:40:00,65.89,65.89,65.84,65.86,55900.0,59.6514,59.6514,59.6062,59.6243,55900.0
2013-09-16 15:45:00,65.85,65.85,65.77,65.8,72600.0,59.6152,59.6152,59.5428,59.57,72600.0
2013-09-16 15:50:00,65.8,65.83,65.78,65.82,78900.0,59.57,59.5971,59.5519,59.5881,78900.0
2013-09-16 15:55:00,65.82,65.92,65.8,65.9,94300.0,59.5881,59.6786,59.57,59.6605,94300.0
2013-09-17 09:30:00,65.89,66.49,65.82,66.47,37000.0,59.6514,60.1946,59.5881,60.1765,37000.0
2013-09-17 09:35:00,66.47,66.47,66.03,66.04,29300.0,60.1765,60.1765,59.7782,59.7872,29300.0
2013-09-17 09:40:00,66.03,66.15,66.03,66.09,13600.0,59.7782,59.8868,59.7782,59.8325,13600.0
2013-09-17 09:45:00,66.07,66.13,66.04,66.08,25000.0,59.8144,59.8687,59.7872,59.8235,25000.0
2013-09-17 09:50:00,66.1,66.31,66.09,66.29,19800.0,59.8416,60.0317,59.8325,60.0136,19800.0
2013-09-17 09:55:00,66.29,66.44,66.27,66.44,19800.0,60.0136,60.1494,59.9955,60.1494,19800.0
2013-09-17 10:00:00,66.44,66.5,66.38,66.38,25100.0,60.1494,60.2037,60.0951,60.0951,25100.0
2013-09-17 10:05:00,66.37,66.4,66.28,66.4,19800.0,60.086,60.1132,60.0045,60.1132,19800.0
2013-09-17 10:10:00,66.4,66.48,66.36,66.48,26000.0,60.1132,60.1856,60.0769,60.1856,26000.0
2013-09-17 10:15:00,66.47,66.61,66.45,66.6,24400.0,60.1765,60.3033,60.1584,60.2942,24400.0
2013-09-17 10:20:00,66.59,66.66,66.59,66.6,30800.0,60.2852,60.3485,60.2852,60.2942,30800.0
2013-09-17 10:25:00,66.6,66.6,66.35,66.39,27500.0,60.2942,60.2942,60.0679,60.1041,27500.0
2013-09-17 10:30:00,66.4,66.41,66.31,66.39,28300.0,60.1132,60.1222,60.0317,60.1041,28300.0
2013-09-17 10:35:00,66.39,66.42,66.38,66.41,10800.0,60.1041,60.1313,60.0951,60.1222,10800.0
2013-09-17 10:40:00,66.41,66.49,66.41,66.46,19400.0,60.1222,60.1946,60.1222,60.1675,19400.0
2013-09-17 10:45:00,66.47,66.47,66.4,66.4,19300.0,60.1765,60.1765,60.1132,60.1132,19300.0
2013-09-17 10:50:00,66.41,66.46,66.4,66.43,17300.0,60.1222,60.1675,60.1132,60.1403,17300.0
2013-09-17 10:55:00,66.43,66.47,66.37,66.37,18000.0,60.1403,60.1765,60.086,60.086,18000.0
2013-09-17 11:00:00,66.37,66.37,66.25,66.25,22500.0,60.086,60.086,59.9774,59.9774,22500.0
2013-09-17 11:05:00,66.25,66.31,66.25,66.29,26400.0,59.9774,60.0317,59.9774,60.0136,26400.0
2013-09-17 11:10:00,66.29,66.3,66.19,66.2,21900.0,60.0136,60.0226,59.923,59.9321,21900.0
2013-09-17 11:15:00,66.2,66.23,66.13,66.15,38200.0,59.9321,59.9593,59.8687,59.8868,38200.0
2013-09-17 11:20:00,66.16,66.22,66.14,66.14,19700.0,59.8959,59.9502,59.8778,59.8778,19700.0
2013-09-17 11:25:00,66.14,66.22,66.14,66.14,25400.0,59.8778,59.9502,59.8778,59.8778,25400.0
2013-09-17 11:30:00,66.13,66.22,66.13,66.18,22200.0,59.8687,59.9502,59.8687,59.914,22200.0
2013-09-17 11:35:00,66.18,66.22,66.17,66.2,15700.0,59.914,59.9502,59.9049,59.9321,15700.0
2013-09-17 11:40:00,66.2,66.25,66.19,66.19,20900.0,59.9321,59.9774,59.923,59.923,20900.0
2013-09-17 11:45:00,66.18,66.22,66.16,66.17,20100.0,59.914,59.9502,59.8959,59.9049,20100.0
2013-09-17 11:50:00,66.18,66.22,66.18,66.19,19700.0,59.914,59.9502,59.914,59.923,19700.0
2013-09-17 11:55:00,66.2,66.21,66.18,66.2,16000.0,59.9321,59.9412,59.914,59.9321,16000.0
2013-09-17 12:00:00,66.21,66.22,66.19,66.21,16400.0,59.9412,59.9502,59.923,59.9412,16400.0
2013-09-17 12:05:00,66.2,66.25,66.2,66.25,8200.0,59.9321,59.9774,59.9321,59.9774,8200.0
2013-09-17 12:10:00,66.24,66.31,66.24,66.31,19400.0,59.9683,60.0317,59.9683,60.0317,19400.0
2013-09-17 12:15:00,66.3,66.32,66.26,66.28,21300.0,60.0226,60.0407,59.9864,60.0045,21300.0
2013-09-17 12:20:00,66.28,66.31,66.27,66.29,11000.0,60.0045,60.0317,59.9955,60.0136,11000.0
2013-09-17 12:25:00,66.3,66.32,66.29,66.29,17000.0,60.0226,60.0407,60.0136,60.0136,17000.0
2013-09-17 12:30:00,66.29,66.31,66.26,66.27,20500.0,60.0136,60.0317,59.9864,59.9955,20500.0
2013-09-17 12:35:00,66.27,66.27,66.22,66.23,13000.0,59.9955,59.9955,59.9502,59.9593,13000.0
2013-09-17 12:40:00,66.23,66.25,66.2,66.22,14000.0,59.9593,59.9774,59.9321,59.9502,14000.0
2013-09-17 12:45:00,66.22,66.23,66.17,66.21,39700.0,59.9502,59.9593,59.9049,59.9412,39700.0
2013-09-17 12:50:00,66.21,66.27,66.2,66.25,16200.0,59.9412,59.9955,59.9321,59.9774,16200.0
2013-09-17 12:55:00,66.26,66.34,66.23,66.33,35300.0,59.9864,60.0588,59.9593,60.0498,35300.0
2013-09-17 13:00:00,66.33,66.4,66.32,66.34,23100.0,60.0498,60.1132,60.0407,60.0588,23100.0
2013-09-17 13:05:00,66.34,66.36,66.29,66.29,11700.0,60.0588,60.0769,60.0136,60.0136,11700.0
2013-09-17 13:10:00,66.29,66.32,66.27,66.3,13500.0,60.0136,60.0407,59.9955,60.0226,13500.0
2013-09-17 13:15:00,66.29,66.32,66.29,66.3,13500.0,60.0136,60.0407,60.0136,60.0226,13500.0
2013-09-17 13:20:00,66.29,66.34,66.28,66.34,12700.0,60.0136,60.0588,60.0045,60.0588,12700.0
2013-09-17 13:25:00,66.34,66.38,66.34,66.38,7500.0,60.0588,60.0951,60.0588,60.0951,7500.0
2013-09-17 13:30:00,66.38,66.38,66.31,66.35,13200.0,60.0951,60.0951,60.0317,60.0679,13200.0
2013-09-17 13:35:00,66.36,66.37,66.29,66.3,13400.0,60.0769,60.086,60.0136,60.0226,13400.0
2013-09-17 13:40:00,66.31,66.36,66.31,66.35,9500.0,60.0317,60.0769,60.0317,60.0679,9500.0
2013-09-17 13:45:00,66.36,66.38,66.36,66.36,10800.0,60.0769,60.0951,60.0769,60.0769,10800.0
2013-09-17 13:50:00,66.37,66.41,66.36,66.4,12100.0,60.086,60.1222,60.0769,60.1132,12100.0
2013-09-17 13:55:00,66.39,66.4,66.34,66.38,34000.0,60.1041,60.1132,60.0588,60.0951,34000.0
2013-09-17 14:00:00,66.39,66.41,66.38,66.4,15800.0,60.1041,60.1222,60.0951,60.1132,15800.0
2013-09-17 14:05:00,66.39,66.4,66.34,66.38,11000.0,60.1041,60.1132,60.0588,60.0951,11000.0
2013-09-17 14:10:00,66.38,66.4,66.37,66.38,9800.0,60.0951,60.1132,60.086,60.0951,9800.0
2013-09-17 14:15:00,66.38,66.41,66.36,66.36,9700.0,60.0951,60.1222,60.0769,60.0769,9700.0
2013-09-17 14:20:00,66.37,66.42,66.37,66.41,12800.0,60.086,60.1313,60.086,60.1222,12800.0
2013-09-17 14:25:00,66.41,66.41,66.39,66.4,13100.0,60.1222,60.1222,60.1041,60.1132,13100.0
2013-09-17 14:30:00,66.4,66.43,66.35,66.42,25300.0,60.1132,60.1403,60.0679,60.1313,25300.0
2013-09-17 14:35:00,66.42,66.43,66.41,66.42,11400.0,60.1313,60.1403,60.1222,60.1313,11400.0
2013-09-17 14:40:00,66.41,66.5,66.41,66.5,17100.0,60.1222,60.2037,60.1222,60.2037,17100.0
2013-09-17 14:45:00,66.49,66.5,66.45,66.46,16500.0,60.1946,60.2037,60.1584,60.1675,16500.0
2013-09-17 14:50:00,66.45,66.48,66.43,66.47,15200.0,60.1584,60.1856,60.1403,60.1765,15200.0
2013-09-17 14:55:00,66.47,66.5,66.47,66.47,13900.0,60.1765,60.2037,60.1765,60.1765,13900.0
2013-09-17 15:00:00,66.47,66.48,66.46,66.47,13700.0,60.1765,60.1856,60.1675,60.1765,13700.0
2013-09-17 15:05:00,66.47,66.48,66.46,66.47,13500.0,60.1765,60.1856,60.1675,60.1765,13500.0
2013-09-17 15:10:00,66.48,66.49,66.45,66.47,15600.0,60.1856,60.1946,60.1584,60.1765,15600.0
2013-09-17 15:15:00,66.46,66.47,66.41,66.44,14600.0,60.1675,60.1765,60.1222,60.1494,14600.0
2013-09-17 15:20:00,66.43,66.43,66.4,66.4,21400.0,60.1403,60.1403,60.1132,60.1132,21400.0
2013-09-17 15:25:00,66.4,66.42,66.39,66.41,14500.0,60.1132,60.1313,60.1041,60.1222,14500.0
2013-09-17 15:30:00,66.41,66.41,66.38,66.4,13300.0,60.1222,60.1222,60.0951,60.1132,13300.0
2013-09-17 15:35:00,66.4,66.4,66.32,66.33,25400.0,60.1132,60.1132,60.0407,60.0498,25400.0
2013-09-17 15:40:00,66.33,66.36,66.29,66.35,21200.0,60.0498,60.0769,60.0136,60.0679,21200.0
2013-09-17 15:45:00,66.35,66.35,66.31,66.33,25300.0,60.0679,60.0679,60.0317,60.0498,25300.0
2013-09-17 15:50:00,66.33,66.36,66.33,66.35,34900.0,60.0498,60.0769,60.0498,60.0679,34900.0
2013-09-17 15:55:00,66.35,66.35,66.3,66.31,98200.0,60.0679,60.0679,60.0226,60.0317,98200.0
2013-09-18 09:30:00,65.28,65.78,65.25,65.43,90200.0,59.0992,59.5519,59.072,59.235,90200.0
2013-09-18 09:35:00,65.48,65.64,65.33,65.34,62300.0,59.2803,59.4251,59.1445,59.1535,62300.0
2013-09-18 09:40:00,65.33,65.48,65.25,65.36,36300.0,59.1445,59.2803,59.072,59.1716,36300.0
2013-09-18 09:45:00,65.36,65.59,65.36,65.57,29800.0,59.1716,59.3799,59.1716,59.3617,29800.0
2013-09-18 09:50:00,65.57,65.59,65.38,65.45,31100.0,59.3617,59.3799,59.1897,59.2531,31100.0
2013-09-18 09:55:00,65.47,65.48,65.26,65.26,83000.0,59.2712,59.2803,59.0811,59.0811,83000.0
2013-09-18 10:00:00,65.26,65.33,65.25,65.3,33500.0,59.0811,59.1445,59.072,59.1173,33500.0
2013-09-18 10:05:00,65.3,65.3,65.26,65.3,38200.0,59.1173,59.1173,59.0811,59.1173,38200.0
2013-09-18 10:10:00,65.3,65.3,65.11,65.16,108200.0,59.1173,59.1173,58.9453,58.9906,108200.0
2013-09-18 10:15:00,65.16,65.18,65.09,65.17,29700.0,58.9906,59.0087,58.9272,58.9996,29700.0
2013-09-18 10:20:00,65.18,65.27,65.14,65.25,42200.0,59.0087,59.0902,58.9725,59.072,42200.0
2013-09-18 10:25:00,65.25,65.28,65.21,65.26,34200.0,59.072,59.0992,59.0358,59.0811,34200.0
2013-09-18 10:30:00,65.25,65.29,65.2,65.23,28600.0,59.072,59.1083,59.0268,59.0539,28600.0
2013-09-18 10:35:00,65.24,65.41,65.22,65.32,53100.0,59.063,59.2169,59.0449,59.1354,53100.0
2013-09-18 10:40:00,65.34,65.38,65.3,65.3,23700.0,59.1535,59.1897,59.1173,59.1173,23700.0
2013-09-18 10:45:00,65.31,65.36,65.31,65.32,23500.0,59.1264,59.1716,59.1264,59.1354,23500.0
2013-09-18 10:50:00,65.32,65.34,65.29,65.33,16200.0,59.1354,59.1535,59.1083,59.1445,16200.0
2013-09-18 10:55:00,65.34,65.34,65.25,65.29,21900.0,59.1535,59.1535,59.072,59.1083,21900.0
2013-09-18 11:00:00,65.29,65.31,65.27,65.3,22300.0,59.1083,59.1264,59.0902,59.1173,22300.0
2013-09-18 11:05:00,65.31,65.31,65.24,65.24,20500.0,59.1264,59.1264,59.063,59.063,20500.0
2013-09-18 11:10:00,65.25,65.25,65.22,65.24,18500.0,59.072,59.072,59.0449,59.063,18500.0
2013-09-18 11:15:00,65.24,65.27,65.23,65.26,18500.0,59.063,59.0902,59.0539,59.0811,18500.0
2013-09-18 11:20:00,65.27,65.28,65.24,65.27,29600.0,59.0902,59.0992,59.063,59.0902,29600.0
2013-09-18 11:25:00,65.27,65.3,65.26,65.27,15300.0,59.0902,59.1173,59.0811,59.0902,15300.0
2013-09-18 11:30:00,65.27,65.3,65.26,65.29,16300.0,59.0902,59.1173,59.0811,59.1083,16300.0
2013-09-18 11:35:00,65.3,65.3,65.24,65.25,14500.0,59.1173,59.1173,59.063,59.072,14500.0
2013-09-18 11:40:00,65.25,65.25,65.22,65.25,16900.0,59.072,59.072,59.0449,59.072,16900.0
2013-09-18 11:45:00,65.25,65.25,65.21,65.24,21700.0,59.072,59.072,59.0358,59.063,21700.0
2013-09-18 11:50:00,65.25,65.25,65.18,65.19,33000.0,59.072,59.072,59.0087,59.0177,33000.0
2013-09-18 11:55:00,65.19,65.22,65.19,65.2,17400.0,59.0177,59.0449,59.0177,59.0268,17400.0
2013-09-18 12:00:00,65.19,65.22,65.18,65.2,25800.0,59.0177,59.0449,59.0087,59.0268,25800.0
2013-09-18 12:05:00,65.19,65.24,65.18,65.21,18000.0,59.0177,59.063,59.0087,59.0358,18000.0
2013-09-18 12:10:00,65.22,65.25,65.19,65.19,17800.0,59.0449,59.072,59.0177,59.0177,17800.0
2013-09-18 12:15:00,65.19,65.23,65.15,65.18,32700.0,59.0177,59.0539,58.9815,59.0087,32700.0
2013-09-18 12:20:00,65.18,65.29,65.18,65.28,12900.0,59.0087,59.1083,59.0087,59.0992,12900.0
2013-09-18 12:25:00,65.28,65.38,65.28,65.36,18700.0,59.0992,59.1897,59.0992,59.1716,18700.0
2013-09-18 12:30:00,65.37,65.45,65.37,65.44,28900.0,59.1807,59.2531,59.1807,59.2441,28900.0
2013-09-18 12:35:00,65.45,65.49,65.44,65.49,41200.0,59.2531,59.2893,59.2441,59.2893,41200.0
2013-09-18 12:40:00,65.49,65.51,65.44,65.45,24900.0,59.2893,59.3074,59.2441,59.2531,24900.0
2013-09-18 12:45:00,65.44,65.45,65.4,65.43,15900.0,59.2441,59.2531,59.2078,59.235,15900.0
2013-09-18 12:50:00,65.43,65.46,65.43,65.44,26700.0,59.235,59.2622,59.235,59.2441,26700.0
2013-09-18 12:55:00,65.44,65.54,65.44,65.54,21700.0,59.2441,59.3346,59.2441,59.3346,21700.0
2013-09-18 13:00:00,65.53,65.58,65.52,65.58,13300.0,59.3255,59.3708,59.3165,59.3708,13300.0
2013-09-18 13:05:00,65.59,65.61,65.58,65.6,13100.0,59.3799,59.398,59.3708,59.3889,13100.0
2013-09-18 13:10:00,65.6,65.63,65.59,65.59,22100.0,59.3889,59.4161,59.3799,59.3799,22100.0
2013-09-18 13:15:00,65.6,65.63,65.59,65.6,23500.0,59.3889,59.4161,59.3799,59.3889,23500.0
2013-09-18 13:20:00,65.6,65.68,65.59,65.68,16800.0,59.3889,59.4613,59.3799,59.4613,16800.0
2013-09-18 13:25:00,65.68,65.72,65.67,65.69,23400.0,59.4613,59.4975,59.4523,59.4704,23400.0
2013-09-18 13:30:00,65.68,65.69,65.66,65.68,14900.0,59.4613,59.4704,59.4432,59.4613,14900.0
2013-09-18 13:35:00,65.68,65.72,65.66,65.66,25600.0,59.4613,59.4975,59.4432,59.4432,25600.0
2013-09-18 13:40:00,65.66,65.67,65.65,65.65,12700.0,59.4432,59.4523,59.4342,59.4342,12700.0
2013-09-18 13:45:00,65.65,65.69,65.65,65.68,11300.0,59.4342,59.4704,59.4342,59.4613,11300.0
2013-09-18 13:50:00,65.69,65.7,65.59,65.59,22600.0,59.4704,59.4794,59.3799,59.3799,22600.0
2013-09-18 13:55:00,65.6,65.66,65.56,65.57,15100.0,59.3889,59.4432,59.3527,59.3617,15100.0
2013-09-18 14:00:00,65.6,66.0,65.57,65.92,62500.0,59.3889,59.751,59.3617,59.6786,62500.0
2013-09-18 14:05:00,65.93,66.0,65.83,65.99,55500.0,59.6877,59.751,59.5971,59.742,55500.0
2013-09-18 14:10:00,66.01,66.15,65.95,65.99,56600.0,59.7601,59.8868,59.7058,59.742,56600.0
2013-09-18 14:15:00,66.0,66.04,65.93,65.99,28600.0,59.751,59.7872,59.6877,59.742,28600.0
2013-09-18 14:20:00,65.99,66.06,65.98,66.06,58800.0,59.742,59.8054,59.7329,59.8054,58800.0
2013-09-18 14:25:00,66.06,66.07,65.9,65.91,40900.0,59.8054,59.8144,59.6605,59.6696,40900.0
2013-09-18 14:30:00,65.92,65.95,65.85,65.89,27700.0,59.6786,59.7058,59.6152,59.6514,27700.0
2013-09-18 14:35:00,65.9,65.91,65.84,65.91,31800.0,59.6605,59.6696,59.6062,59.6696,31800.0
2013-09-18 14:40:00,65.92,66.01,65.91,65.99,27700.0,59.6786,59.7601,59.6696,59.742,27700.0
2013-09-18 14:45:00,65.98,66.03,65.92,66.03,35100.0,59.7329,59.7782,59.6786,59.7782,35100.0
2013-09-18 14:50:00,66.04,66.12,66.02,66.05,40900.0,59.7872,59.8597,59.7691,59.7963,40900.0
2013-09-18 14:55:00,66.05,66.14,66.01,66.13,26800.0,59.7963,59.8778,59.7601,59.8687,26800.0
2013-09-18 15:00:00,66.13,66.14,66.06,66.06,31700.0,59.8687,59.8778,59.8054,59.8054,31700.0
2013-09-18 15:05:00,66.06,66.06,66.0,66.04,48800.0,59.8054,59.8054,59.751,59.7872,48800.0
2013-09-18 15:10:00,66.04,66.11,66.03,66.1,95800.0,59.7872,59.8506,59.7782,59.8416,95800.0
2013-09-18 15:15:00,66.11,66.14,66.11,66.13,30600.0,59.8506,59.8778,59.8506,59.8687,30600.0
2013-09-18 15:20:00,66.14,66.17,66.06,66.17,34400.0,59.8778,59.9049,59.8054,59.9049,34400.0
2013-09-18 15:25:00,66.17,66.2,66.15,66.16,51200.0,59.9049,59.9321,59.8868,59.8959,51200.0
2013-09-18 15:30:00,66.16,66.18,66.13,66.16,36400.0,59.8959,59.914,59.8687,59.8959,36400.0
2013-09-18 15:35:00,66.17,66.19,66.08,66.14,49300.0,59.9049,59.923,59.8235,59.8778,49300.0
2013-09-18 15:40:00,66.14,66.14,66.09,66.09,28600.0,59.8778,59.8778,59.8325,59.8325,28600.0
2013-09-18 15:45:00,66.09,66.14,66.09,66.11,53500.0,59.8325,59.8778,59.8325,59.8506,53500.0
2013-09-18 15:50:00,66.11,66.15,66.05,66.07,85600.0,59.8506,59.8868,59.7963,59.8144,85600.0
2013-09-18 15:55:00,66.07,66.12,66.07,66.12,92200.0,59.8144,59.8597,59.8144,59.8597,92200.0
2013-09-19 09:30:00,66.06,66.08,65.79,66.05,211400.0,59.8054,59.8235,59.5609,59.7963,211400.0
2013-09-19 09:35:00,66.06,66.07,65.95,66.0,75500.0,59.8054,59.8144,59.7058,59.751,75500.0
2013-09-19 09:40:00,66.0,66.19,65.98,66.09,37400.0,59.751,59.923,59.7329,59.8325,37400.0
2013-09-19 09:45:00,66.08,66.15,66.02,66.05,29300.0,59.8235,59.8868,59.7691,59.7963,29300.0
2013-09-19 09:50:00,66.05,66.11,66.02,66.02,30400.0,59.7963,59.8506,59.7691,59.7691,30400.0
2013-09-19 09:55:00,66.02,66.03,65.98,66.01,56400.0,59.7691,59.7782,59.7329,59.7601,56400.0
2013-09-19 10:00:00,66.01,66.06,65.99,66.0,48800.0,59.7601,59.8054,59.742,59.751,48800.0
2013-09-19 10:05:00,66.0,66.01,65.95,65.97,105300.0,59.751,59.7601,59.7058,59.7239,105300.0
2013-09-19 10:10:00,65.97,66.03,65.95,65.96,74700.0,59.7239,59.7782,59.7058,59.7148,74700.0
2013-09-19 10:15:00,65.96,65.99,65.9,65.92,70900.0,59.7148,59.742,59.6605,59.6786,70900.0
2013-09-19 10:20:00,65.94,65.96,65.88,65.88,47300.0,59.6967,59.7148,59.6424,59.6424,47300.0
2013-09-19 10:25:00,65.88,65.9,65.82,65.82,29100.0,59.6424,59.6605,59.5881,59.5881,29100.0
2013-09-19 10:30:00,65.82,65.82,65.74,65.77,83300.0,59.5881,59.5881,59.5157,59.5428,83300.0
2013-09-19 10:35:00,65.77,65.82,65.74,65.8,37900.0,59.5428,59.5881,59.5157,59.57,37900.0
2013-09-19 10:40:00,65.82,65.83,65.77,65.81,36400.0,59.5881,59.5971,59.5428,59.579,36400.0
2013-09-19 10:45:00,65.81,65.89,65.78,65.88,23500.0,59.579,59.6514,59.5519,59.6424,23500.0
2013-09-19 10:50:00,65.87,65.91,65.83,65.89,16300.0,59.6333,59.6696,59.5971,59.6514,16300.0
2013-09-19 10:55:00,65.9,65.94,65.89,65.93,26300.0,59.6605,59.6967,59.6514,59.6877,26300.0
2013-09-19 11:00:00,65.93,65.94,65.91,65.92,19100.0,59.6877,59.6967,59.6696,59.6786,19100.0
2013-09-19 11:05:00,65.92,65.93,65.88,65.9,34700.0,59.6786,59.6877,59.6424,59.6605,34700.0
2013-09-19 11:10:00,65.9,65.92,65.89,65.91,26700.0,59.6605,59.6786,59.6514,59.6696,26700.0
2013-09-19 11:15:00,65.91,65.99,65.91,65.99,8800.0,59.6696,59.742,59.6696,59.742,8800.0
2013-09-19 11:20:00,65.99,66.0,65.93,65.93,20000.0,59.742,59.751,59.6877,59.6877,20000.0
2013-09-19 11:25:00,65.93,66.02,65.92,66.02,14500.0,59.6877,59.7691,59.6786,59.7691,14500.0
2013-09-19 11:30:00,66.03,66.03,65.9,65.95,38000.0,59.7782,59.7782,59.6605,59.7058,38000.0
2013-09-19 11:35:00,65.95,65.98,65.94,65.96,24200.0,59.7058,59.7329,59.6967,59.7148,24200.0
2013-09-19 11:40:00,65.96,65.98,65.95,65.97,37200.0,59.7148,59.7329,59.7058,59.7239,37200.0
2013-09-19 11:45:00,65.97,66.01,65.94,65.96,47200.0,59.7239,59.7601,59.6967,59.7148,47200.0
2013-09-19 11:50:00,65.95,65.97,65.91,65.91,34200.0,59.7058,59.7239,59.6696,59.6696,34200.0
2013-09-19 11:55:00,65.91,65.99,65.89,65.92,40400.0,59.6696,59.742,59.6514,59.6786,40400.0
2013-09-19 12:00:00,65.92,66.06,65.92,66.02,36100.0,59.6786,59.8054,59.6786,59.7691,36100.0
2013-09-19 12:05:00,66.02,66.03,65.96,66.0,25100.0,59.7691,59.7782,59.7148,59.751,25100.0
2013-09-19 12:10:00,66.01,66.02,65.99,66.02,29500.0,59.7601,59.7691,59.742,59.7691,29500.0
2013-09-19 12:15:00,66.01,66.02,65.97,66.0,21400.0,59.7601,59.7691,59.7239,59.751,21400.0
2013-09-19 12:20:00,66.0,66.02,65.98,66.01,20800.0,59.751,59.7691,59.7329,59.7601,20800.0
2013-09-19 12:25:00,66.0,66.01,65.97,65.97,15200.0,59.751,59.7601,59.7239,59.7239,15200.0
2013-09-19 12:30:00,65.97,65.97,65.92,65.96,14000.0,59.7239,59.7239,59.6786,59.7148,14000.0
2013-09-19 12:35:00,65.96,65.97,65.9,65.92,20300.0,59.7148,59.7239,59.6605,59.6786,20300.0
2013-09-19 12:40:00,65.93,65.98,65.93,65.96,14600.0,59.6877,59.7329,59.6877,59.7148,14600.0
2013-09-19 12:45:00,65.98,65.99,65.88,65.9,28100.0,59.7329,59.742,59.6424,59.6605,28100.0
2013-09-19 12:50:00,65.91,65.95,65.9,65.91,15300.0,59.6696,59.7058,59.6605,59.6696,15300.0
2013-09-19 12:55:00,65.91,65.92,65.86,65.87,13600.0,59.6696,59.6786,59.6243,59.6333,13600.0
2013-09-19 13:00:00,65.86,66.0,65.86,66.0,25700.0,59.6243,59.751,59.6243,59.751,25700.0
2013-09-19 13:05:00,66.0,66.03,65.99,66.01,33600.0,59.751,59.7782,59.742,59.7601,33600.0
2013-09-19 13:10:00,66.0,66.03,66.0,66.02,26100.0,59.751,59.7782,59.751,59.7691,26100.0
2013-09-19 13:15:00,66.03,66.09,66.03,66.09,6700.0,59.7782,59.8325,59.7782,59.8325,6700.0
2013-09-19 13:20:00,66.09,66.14,66.05,66.05,39300.0,59.8325,59.8778,59.7963,59.7963,39300.0
2013-09-19 13:25:00,66.04,66.07,66.02,66.04,23100.0,59.7872,59.8144,59.7691,59.7872,23100.0
2013-09-19 13:30:00,66.04,66.07,65.94,65.98,30000.0,59.7872,59.8144,59.6967,59.7329,30000.0
2013-09-19 13:35:00,65.97,66.09,65.97,66.08,31200.0,59.7239,59.8325,59.7239,59.8235,31200.0
2013-09-19 13:40:00,66.08,66.12,66.03,66.03,32000.0,59.8235,59.8597,59.7782,59.7782,32000.0
2013-09-19 13:45:00,66.02,66.06,66.02,66.06,11400.0,59.7691,59.8054,59.7691,59.8054,11400.0
2013-09-19 13:50:00,66.05,66.07,66.03,66.05,16300.0,59.7963,59.8144,59.7782,59.7963,16300.0
2013-09-19 13:55:00,66.06,66.11,66.05,66.1,14000.0,59.8054,59.8506,59.7963,59.8416,14000.0
2013-09-19 14:00:00,66.11,66.13,66.1,66.13,20000.0,59.8506,59.8687,59.8416,59.8687,20000.0
2013-09-19 14:05:00,66.14,66.18,66.13,66.15,15900.0,59.8778,59.914,59.8687,59.8868,15900.0
2013-09-19 14:10:00,66.16,66.18,66.15,66.18,12100.0,59.8959,59.914,59.8868,59.914,12100.0
2013-09-19 14:15:00,66.18,66.18,66.16,66.17,24300.0,59.914,59.914,59.8959,59.9049,24300.0
2013-09-19 14:20:00,66.17,66.17,66.11,66.13,21000.0,59.9049,59.9049,59.8506,59.8687,21000.0
2013-09-19 14:25:00,66.13,66.17,66.12,66.15,37300.0,59.8687,59.9049,59.8597,59.8868,37300.0
2013-09-19 14:30:00,66.14,66.16,66.11,66.14,24600.0,59.8778,59.8959,59.8506,59.8778,24600.0
2013-09-19 14:35:00,66.15,66.19,66.14,66.18,31600.0,59.8868,59.923,59.8778,59.914,31600.0
2013-09-19 14:40:00,66.19,66.26,66.17,66.26,56300.0,59.923,59.9864,59.9049,59.9864,56300.0
2013-09-19 14:45:00,66.25,66.33,66.25,66.32,22700.0,59.9774,60.0498,59.9774,60.0407,22700.0
2013-09-19 14:50:00,66.31,66.33,66.28,66.32,28800.0,60.0317,60.0498,60.0045,60.0407,28800.0
2013-09-19 14:55:00,66.32,66.32,66.27,66.32,33100.0,60.0407,60.0407,59.9955,60.0407,33100.0
2013-09-19 15:00:00,66.32,66.49,66.32,66.49,58300.0,60.0407,60.1946,60.0407,60.1946,58300.0
2013-09-19 15:05:00,66.49,66.49,66.44,66.45,28100.0,60.1946,60.1946,60.1494,60.1584,28100.0
2013-09-19 15:10:00,66.45,66.47,66.41,66.45,24800.0,60.1584,60.1765,60.1222,60.1584,24800.0
2013-09-19 15:15:00,66.45,66.54,66.44,66.54,77100.0,60.1584,60.2399,60.1494,60.2399,77100.0
2013-09-19 15:20:00,66.54,66.55,66.49,66.5,34100.0,60.2399,60.249,60.1946,60.2037,34100.0
2013-09-19 15:25:00,66.49,66.51,66.43,66.51,36800.0,60.1946,60.2127,60.1403,60.2127,36800.0
2013-09-19 15:30:00,66.51,66.51,66.45,66.51,44700.0,60.2127,60.2127,60.1584,60.2127,44700.0
2013-09-19 15:35:00,66.51,66.53,66.45,66.53,33900.0,60.2127,60.2309,60.1584,60.2309,33900.0
2013-09-19 15:40:00,66.53,66.54,66.51,66.53,46700.0,60.2309,60.2399,60.2127,60.2309,46700.0
2013-09-19 15:45:00,66.53,66.53,66.49,66.5,70100.0,60.2309,60.2309,60.1946,60.2037,70100.0
2013-09-19 15:50:00,66.49,66.53,66.4,66.4,99200.0,60.1946,60.2309,60.1132,60.1132,99200.0
2013-09-19 15:55:00,66.41,66.47,66.38,66.41,156600.0,60.1222,60.1765,60.0951,60.1222,156600.0
2013-09-20 09:30:00,66.64,66.98,66.5,66.92,583900.0,60.3304,60.6382,60.2037,60.5839,583900.0
2013-09-20 09:35:00,66.91,67.01,66.9,67.0,50100.0,60.5749,60.6654,60.5658,60.6564,50100.0
2013-09-20 09:40:00,67.01,67.34,67.0,67.26,153100.0,60.6654,60.9642,60.6564,60.8917,153100.0
2013-09-20 09:45:00,67.25,67.33,67.2,67.22,22500.0,60.8827,60.9551,60.8374,60.8555,22500.0
2013-09-20 09:50:00,67.24,67.24,67.13,67.15,17200.0,60.8736,60.8736,60.774,60.7922,17200.0
2013-09-20 09:55:00,67.13,67.14,67.04,67.11,16000.0,60.774,60.7831,60.6926,60.7559,16000.0
2013-09-20 10:00:00,67.1,67.15,67.05,67.07,12900.0,60.7469,60.7922,60.7016,60.7197,12900.0
2013-09-20 10:05:00,67.07,67.14,67.07,67.09,12500.0,60.7197,60.7831,60.7197,60.7378,12500.0
2013-09-20 10:10:00,67.08,67.18,66.99,67.18,47500.0,60.7288,60.8193,60.6473,60.8193,47500.0
2013-09-20 10:15:00,67.19,67.2,67.14,67.2,43900.0,60.8284,60.8374,60.7831,60.8374,43900.0
2013-09-20 10:20:00,67.2,67.2,67.08,67.12,18100.0,60.8374,60.8374,60.7288,60.765,18100.0
2013-09-20 10:25:00,67.12,67.12,67.05,67.06,12100.0,60.765,60.765,60.7016,60.7107,12100.0
2013-09-20 10:30:00,67.04,67.07,67.03,67.03,17300.0,60.6926,60.7197,60.6835,60.6835,17300.0
2013-09-20 10:35:00,67.03,67.03,66.96,66.98,11600.0,60.6835,60.6835,60.6201,60.6382,11600.0
2013-09-20 10:40:00,66.98,67.11,66.96,67.06,22100.0,60.6382,60.7559,60.6201,60.7107,22100.0
2013-09-20 10:45:00,67.06,67.06,67.0,67.03,19200.0,60.7107,60.7107,60.6564,60.6835,19200.0
2013-09-20 10:50:00,67.04,67.04,66.99,67.04,19100.0,60.6926,60.6926,60.6473,60.6926,19100.0
2013-09-20 10:55:00,67.03,67.04,66.91,66.94,35700.0,60.6835,60.6926,60.5749,60.602,35700.0
2013-09-20 11:00:00,66.95,66.99,66.92,66.96,48900.0,60.6111,60.6473,60.5839,60.6201,48900.0
2013-09-20 11:05:00,66.96,67.0,66.95,67.0,13000.0,60.6201,60.6564,60.6111,60.6564,13000.0
2013-09-20 11:10:00,67.0,67.0,66.84,66.84,22600.0,60.6564,60.6564,60.5115,60.5115,22600.0
2013-09-20 11:15:00,66.84,66.9,66.81,66.9,37700.0,60.5115,60.5658,60.4843,60.5658,37700.0
2013-09-20 11:20:00,66.9,66.95,66.9,66.93,23600.0,60.5658,60.6111,60.5658,60.593,23600.0
2013-09-20 11:25:00,66.93,66.96,66.91,66.95,24700.0,60.593,60.6201,60.5749,60.6111,24700.0
2013-09-20 11:30:00,66.94,66.98,66.93,66.93,15200.0,60.602,60.6382,60.593,60.593,15200.0
2013-09-20 11:35:00,66.93,66.94,66.86,66.86,33500.0,60.593,60.602,60.5296,60.5296,33500.0
2013-09-20 11:40:00,66.87,66.94,66.87,66.89,17800.0,60.5387,60.602,60.5387,60.5568,17800.0
2013-09-20 11:45:00,66.89,66.92,66.88,66.89,17500.0,60.5568,60.5839,60.5477,60.5568,17500.0
2013-09-20 11:50:00,66.89,66.92,66.88,66.91,18600.0,60.5568,60.5839,60.5477,60.5749,18600.0
2013-09-20 11:55:00,66.92,66.92,66.87,66.91,20900.0,60.5839,60.5839,60.5387,60.5749,20900.0
2013-09-20 12:00:00,66.89,66.95,66.88,66.94,43300.0,60.5568,60.6111,60.5477,60.602,43300.0
2013-09-20 12:05:00,66.95,66.99,66.93,66.98,42300.0,60.6111,60.6473,60.593,60.6382,42300.0
2013-09-20 12:10:00,66.98,67.0,66.96,66.97,9600.0,60.6382,60.6564,60.6201,60.6292,9600.0
2013-09-20 12:15:00,66.97,66.98,66.92,66.94,41000.0,60.6292,60.6382,60.5839,60.602,41000.0
2013-09-20 12:20:00,66.94,66.97,66.9,66.93,21300.0,60.602,60.6292,60.5658,60.593,21300.0
2013-09-20 12:25:00,66.91,66.93,66.88,66.88,45900.0,60.5749,60.593,60.5477,60.5477,45900.0
2013-09-20 12:30:00,66.88,66.91,66.87,66.89,26000.0,60.5477,60.5749,60.5387,60.5568,26000.0
2013-09-20 12:35:00,66.9,67.04,66.89,67.03,21100.0,60.5658,60.6926,60.5568,60.6835,21100.0
2013-09-20 12:40:00,67.04,67.12,67.04,67.12,40400.0,60.6926,60.765,60.6926,60.765,40400.0
2013-09-20 12:45:00,67.12,67.21,67.11,67.17,27800.0,60.765,60.8465,60.7559,60.8103,27800.0
2013-09-20 12:50:00,67.18,67.22,67.1,67.15,48400.0,60.8193,60.8555,60.7469,60.7922,48400.0
2013-09-20 12:55:00,67.15,67.22,67.13,67.21,16800.0,60.7922,60.8555,60.774,60.8465,16800.0
2013-09-20 13:00:00,67.21,67.22,67.1,67.15,27400.0,60.8465,60.8555,60.7469,60.7922,27400.0
2013-09-20 13:05:00,67.15,67.2,67.15,67.2,38800.0,60.7922,60.8374,60.7922,60.8374,38800.0
2013-09-20 13:10:00,67.2,67.2,67.12,67.17,83800.0,60.8374,60.8374,60.765,60.8103,83800.0
2013-09-20 13:15:00,67.18,67.18,67.1,67.12,21600.0,60.8193,60.8193,60.7469,60.765,21600.0
2013-09-20 13:20:00,67.12,67.16,67.11,67.13,32700.0,60.765,60.8012,60.7559,60.774,32700.0
2013-09-20 13:25:00,67.13,67.15,67.07,67.13,20700.0,60.774,60.7922,60.7197,60.774,20700.0
2013-09-20 13:30:00,67.13,67.21,67.13,67.2,22000.0,60.774,60.8465,60.774,60.8374,22000.0
2013-09-20 13:35:00,67.21,67.22,67.12,67.12,23000.0,60.8465,60.8555,60.765,60.765,23000.0
2013-09-20 13:40:00,67.13,67.13,67.06,67.09,36600.0,60.774,60.774,60.7107,60.7378,36600.0
2013-09-20 13:45:00,67.09,67.12,67.08,67.1,20500.0,60.7378,60.765,60.7288,60.7469,20500.0
2013-09-20 13:50:00,67.09,67.14,67.07,67.07,29000.0,60.7378,60.7831,60.7197,60.7197,29000.0
2013-09-20 13:55:00,67.06,67.14,67.06,67.09,25900.0,60.7107,60.7831,60.7107,60.7378,25900.0
2013-09-20 14:00:00,67.09,67.12,67.05,67.08,29600.0,60.7378,60.765,60.7016,60.7288,29600.0
2013-09-20 14:05:00,67.08,67.08,67.03,67.06,22400.0,60.7288,60.7288,60.6835,60.7107,22400.0
2013-09-20 14:10:00,67.06,67.1,67.04,67.05,21800.0,60.7107,60.7469,60.6926,60.7016,21800.0
2013-09-20 14:15:00,67.04,67.05,66.98,66.98,70100.0,60.6926,60.7016,60.6382,60.6382,70100.0
2013-09-20 14:20:00,66.99,67.04,66.96,67.01,89200.0,60.6473,60.6926,60.6201,60.6654,89200.0
2013-09-20 14:25:00,66.99,67.12,66.99,67.11,15900.0,60.6473,60.765,60.6473,60.7559,15900.0
2013-09-20 14:30:00,67.11,67.14,67.09,67.09,29200.0,60.7559,60.7831,60.7378,60.7378,29200.0
2013-09-20 14:35:00,67.09,67.14,67.08,67.09,53200.0,60.7378,60.7831,60.7288,60.7378,53200.0
2013-09-20 14:40:00,67.09,67.18,67.09,67.12,30700.0,60.7378,60.8193,60.7378,60.765,30700.0
2013-09-20 14:45:00,67.12,67.23,67.12,67.2,31600.0,60.765,60.8646,60.765,60.8374,31600.0
2013-09-20 14:50:00,67.19,67.19,67.08,67.08,37900.0,60.8284,60.8284,60.7288,60.7288,37900.0
2013-09-20 14:55:00,67.08,67.14,67.06,67.06,33100.0,60.7288,60.7831,60.7107,60.7107,33100.0
2013-09-20 15:00:00,67.06,67.16,67.06,67.15,21400.0,60.7107,60.8012,60.7107,60.7922,21400.0
2013-09-20 15:05:00,67.16,67.17,67.11,67.11,28900.0,60.8012,60.8103,60.7559,60.7559,28900.0
2013-09-20 15:10:00,67.11,67.14,66.99,67.0,39800.0,60.7559,60.7831,60.6473,60.6564,39800.0
2013-09-20 15:15:00,67.0,67.09,67.0,67.09,40600.0,60.6564,60.7378,60.6564,60.7378,40600.0
2013-09-20 15:20:00,67.09,67.11,66.97,66.97,34900.0,60.7378,60.7559,60.6292,60.6292,34900.0
2013-09-20 15:25:00,66.97,67.01,66.95,66.95,33500.0,60.6292,60.6654,60.6111,60.6111,33500.0
2013-09-20 15:30:00,66.95,67.01,66.95,66.95,81700.0,60.6111,60.6654,60.6111,60.6111,81700.0
2013-09-20 15:35:00,66.95,67.01,66.95,67.01,82200.0,60.6111,60.6654,60.6111,60.6654,82200.0
2013-09-20 15:40:00,67.0,67.12,67.0,67.05,66500.0,60.6564,60.765,60.6564,60.7016,66500.0
2013-09-20 15:45:00,67.04,67.07,66.98,67.0,71500.0,60.6926,60.7197,60.6382,60.6564,71500.0
2013-09-20 15:50:00,66.99,67.0,66.85,66.91,213400.0,60.6473,60.6564,60.5206,60.5749,213400.0
2013-09-20 15:55:00,66.92,66.95,66.77,66.82,303900.0,60.5839,60.6111,60.4481,60.4934,303900.0
2013-09-23 09:30:00,66.59,66.94,66.59,66.86,44400.0,60.2852,60.602,60.2852,60.5296,44400.0
2013-09-23 09:35:00,66.81,66.81,66.49,66.56,21500.0,60.4843,60.4843,60.1946,60.258,21500.0
2013-09-23 09:40:00,66.55,66.65,66.32,66.37,22000.0,60.249,60.3395,60.0407,60.086,22000.0
2013-09-23 09:45:00,66.38,66.5,66.37,66.48,17700.0,60.0951,60.2037,60.086,60.1856,17700.0
2013-09-23 09:50:00,66.47,66.59,66.41,66.41,16500.0,60.1765,60.2852,60.1222,60.1222,16500.0
2013-09-23 09:55:00,66.42,66.52,66.42,66.51,21500.0,60.1313,60.2218,60.1313,60.2127,21500.0
2013-09-23 10:00:00,66.52,66.67,66.52,66.6,40000.0,60.2218,60.3576,60.2218,60.2942,40000.0
2013-09-23 10:05:00,66.59,66.61,66.56,66.57,19600.0,60.2852,60.3033,60.258,60.2671,19600.0
2013-09-23 10:10:00,66.57,66.61,66.54,66.58,19800.0,60.2671,60.3033,60.2399,60.2761,19800.0
2013-09-23 10:15:00,66.59,66.69,66.57,66.69,11200.0,60.2852,60.3757,60.2671,60.3757,11200.0
2013-09-23 10:20:00,66.69,66.76,66.69,66.76,15300.0,60.3757,60.4391,60.3757,60.4391,15300.0
2013-09-23 10:25:00,66.76,66.79,66.73,66.74,29300.0,60.4391,60.4662,60.4119,60.421,29300.0
2013-09-23 10:30:00,66.74,66.78,66.73,66.74,41200.0,60.421,60.4572,60.4119,60.421,41200.0
2013-09-23 10:35:00,66.73,66.84,66.73,66.83,17400.0,60.4119,60.5115,60.4119,60.5024,17400.0
2013-09-23 10:40:00,66.82,66.82,66.73,66.8,14700.0,60.4934,60.4934,60.4119,60.4753,14700.0
2013-09-23 10:45:00,66.81,66.82,66.78,66.81,25200.0,60.4843,60.4934,60.4572,60.4843,25200.0
2013-09-23 10:50:00,66.81,66.81,66.72,66.73,29700.0,60.4843,60.4843,60.4029,60.4119,29700.0
2013-09-23 10:55:00,66.73,66.73,66.53,66.54,33400.0,60.4119,60.4119,60.2309,60.2399,33400.0
2013-09-23 11:00:00,66.52,66.56,66.48,66.54,17800.0,60.2218,60.258,60.1856,60.2399,17800.0
2013-09-23 11:05:00,66.53,66.56,66.5,66.51,23600.0,60.2309,60.258,60.2037,60.2127,23600.0
2013-09-23 11:10:00,66.51,66.61,66.51,66.61,17800.0,60.2127,60.3033,60.2127,60.3033,17800.0
2013-09-23 11:15:00,66.61,66.66,66.59,66.65,18300.0,60.3033,60.3485,60.2852,60.3395,18300.0
2013-09-23 11:20:00,66.65,66.65,66.51,66.51,25200.0,60.3395,60.3395,60.2127,60.2127,25200.0
2013-09-23 11:25:00,66.51,66.63,66.51,66.63,37000.0,60.2127,60.3214,60.2127,60.3214,37000.0
2013-09-23 11:30:00,66.63,66.74,66.62,66.72,37000.0,60.3214,60.421,60.3123,60.4029,37000.0
2013-09-23 11:35:00,66.72,66.74,66.68,66.72,22200.0,60.4029,60.421,60.3667,60.4029,22200.0
2013-09-23 11:40:00,66.73,66.8,66.73,66.8,15000.0,60.4119,60.4753,60.4119,60.4753,15000.0
2013-09-23 11:45:00,66.78,66.79,66.73,66.73,28400.0,60.4572,60.4662,60.4119,60.4119,28400.0
2013-09-23 11:50:00,66.72,66.73,66.66,66.73,17300.0,60.4029,60.4119,60.3485,60.4119,17300.0
2013-09-23 11:55:00,66.74,66.74,66.67,66.67,23100.0,60.421,60.421,60.3576,60.3576,23100.0
2013-09-23 12:00:00,66.67,66.75,66.66,66.75,17200.0,60.3576,60.43,60.3485,60.43,17200.0
2013-09-23 12:05:00,66.75,66.8,66.75,66.78,22600.0,60.43,60.4753,60.43,60.4572,22600.0
2013-09-23 12:10:00,66.79,66.96,66.78,66.96,36700.0,60.4662,60.6201,60.4572,60.6201,36700.0
2013-09-23 12:15:00,66.96,66.97,66.87,66.88,22100.0,60.6201,60.6292,60.5387,60.5477,22100.0
2013-09-23 12:20:00,66.87,66.89,66.85,66.86,7400.0,60.5387,60.5568,60.5206,60.5296,7400.0
2013-09-23 12:25:00,66.85,66.85,66.72,66.74,24400.0,60.5206,60.5206,60.4029,60.421,24400.0
2013-09-23 12:30:00,66.73,66.73,66.65,66.65,14400.0,60.4119,60.4119,60.3395,60.3395,14400.0
2013-09-23 12:35:00,66.66,66.67,66.63,66.67,9800.0,60.3485,60.3576,60.3214,60.3576,9800.0
2013-09-23 12:40:00,66.68,66.72,66.63,66.65,11600.0,60.3667,60.4029,60.3214,60.3395,11600.0
2013-09-23 12:45:00,66.65,66.65,66.63,66.65,4300.0,60.3395,60.3395,60.3214,60.3395,4300.0
2013-09-23 12:50:00,66.65,66.68,66.65,66.66,12800.0,60.3395,60.3667,60.3395,60.3485,12800.0
2013-09-23 12:55:00,66.67,66.68,66.63,66.63,12700.0,60.3576,60.3667,60.3214,60.3214,12700.0
2013-09-23 13:00:00,66.62,66.63,66.58,66.62,10400.0,60.3123,60.3214,60.2761,60.3123,10400.0
2013-09-23 13:05:00,66.63,66.63,66.58,66.6,8000.0,60.3214,60.3214,60.2761,60.2942,8000.0
2013-09-23 13:10:00,66.6,66.6,66.51,66.53,18000.0,60.2942,60.2942,60.2127,60.2309,18000.0
2013-09-23 13:15:00,66.54,66.56,66.52,66.53,6000.0,60.2399,60.258,60.2218,60.2309,6000.0
2013-09-23 13:20:00,66.53,66.57,66.52,66.52,10200.0,60.2309,60.2671,60.2218,60.2218,10200.0
2013-09-23 13:25:00,66.52,66.55,66.47,66.55,10700.0,60.2218,60.249,60.1765,60.249,10700.0
2013-09-23 13:30:00,66.54,66.55,66.52,66.53,10500.0,60.2399,60.249,60.2218,60.2309,10500.0
2013-09-23 13:35:00,66.56,66.57,66.54,66.56,10700.0,60.258,60.2671,60.2399,60.258,10700.0
2013-09-23 13:40:00,66.56,66.56,66.5,66.51,11600.0,60.258,60.258,60.2037,60.2127,11600.0
2013-09-23 13:45:00,66.51,66.54,66.51,66.53,5500.0,60.2127,60.2399,60.2127,60.2309,5500.0
2013-09-23 13:50:00,66.53,66.62,66.53,66.59,13700.0,60.2309,60.3123,60.2309,60.2852,13700.0
2013-09-23 13:55:00,66.6,66.62,66.59,66.61,8900.0,60.2942,60.3123,60.2852,60.3033,8900.0
2013-09-23 14:00:00,66.62,66.67,66.59,66.61,13700.0,60.3123,60.3576,60.2852,60.3033,13700.0
2013-09-23 14:05:00,66.62,66.62,66.6,66.61,4200.0,60.3123,60.3123,60.2942,60.3033,4200.0
2013-09-23 14:10:00,66.62,66.65,66.6,66.64,14500.0,60.3123,60.3395,60.2942,60.3304,14500.0
2013-09-23 14:15:00,66.63,66.64,66.6,66.6,6400.0,60.3214,60.3304,60.2942,60.2942,6400.0
2013-09-23 14:20:00,66.6,66.61,66.53,66.54,12400.0,60.2942,60.3033,60.2309,60.2399,12400.0
2013-09-23 14:25:00,66.53,66.53,66.48,66.5,14800.0,60.2309,60.2309,60.1856,60.2037,14800.0
2013-09-23 14:30:00,66.5,66.51,66.42,66.46,19700.0,60.2037,60.2127,60.1313,60.1675,19700.0
2013-09-23 14:35:00,66.47,66.49,66.42,66.46,14000.0,60.1765,60.1946,60.1313,60.1675,14000.0
2013-09-23 14:40:00,66.46,66.48,66.44,66.48,16700.0,60.1675,60.1856,60.1494,60.1856,16700.0
2013-09-23 14:45:00,66.49,66.5,66.48,66.49,8000.0,60.1946,60.2037,60.1856,60.1946,8000.0
2013-09-23 14:50:00,66.49,66.53,66.48,66.52,20400.0,60.1946,60.2309,60.1856,60.2218,20400.0
2013-09-23 14:55:00,66.53,66.54,66.49,66.49,29500.0,60.2309,60.2399,60.1946,60.1946,29500.0
2013-09-23 15:00:00,66.49,66.5,66.41,66.43,17500.0,60.1946,60.2037,60.1222,60.1403,17500.0
2013-09-23 15:05:00,66.44,66.49,66.43,66.46,21300.0,60.1494,60.1946,60.1403,60.1675,21300.0
2013-09-23 15:10:00,66.47,66.48,66.39,66.41,15900.0,60.1765,60.1856,60.1041,60.1222,15900.0
2013-09-23 15:15:00,66.42,66.45,66.39,66.39,15100.0,60.1313,60.1584,60.1041,60.1041,15100.0
2013-09-23 15:20:00,66.4,66.4,66.34,66.37,26600.0,60.1132,60.1132,60.0588,60.086,26600.0
2013-09-23 15:25:00,66.37,66.39,66.35,66.36,20900.0,60.086,60.1041,60.0679,60.0769,20900.0
2013-09-23 15:30:00,66.36,66.39,66.33,66.33,43700.0,60.0769,60.1041,60.0498,60.0498,43700.0
2013-09-23 15:35:00,66.33,66.41,66.33,66.38,27400.0,60.0498,60.1222,60.0498,60.0951,27400.0
2013-09-23 15:40:00,66.38,66.41,66.37,66.4,47900.0,60.0951,60.1222,60.086,60.1132,47900.0
2013-09-23 15:45:00,66.39,66.45,66.34,66.35,56600.0,60.1041,60.1584,60.0588,60.0679,56600.0
2013-09-23 15:50:00,66.36,66.41,66.34,66.41,75900.0,60.0769,60.1222,60.0588,60.1222,75900.0
2013-09-23 15:55:00,66.41,66.45,66.39,66.43,106600.0,60.1222,60.1584,60.1041,60.1403,106600.0
2013-09-24 09:30:00,67.07,67.07,66.22,66.23,57800.0,60.7197,60.7197,59.9502,59.9593,57800.0
2013-09-24 09:35:00,66.22,66.49,66.2,66.45,37700.0,59.9502,60.1946,59.9321,60.1584,37700.0
2013-09-24 09:40:00,66.45,66.53,66.12,66.34,35200.0,60.1584,60.2309,59.8597,60.0588,35200.0
2013-09-24 09:45:00,66.32,66.48,66.29,66.4,18400.0,60.0407,60.1856,60.0136,60.1132,18400.0
2013-09-24 09:50:00,66.4,66.45,66.31,66.42,14800.0,60.1132,60.1584,60.0317,60.1313,14800.0
2013-09-24 09:55:00,66.42,66.43,66.34,66.37,14700.0,60.1313,60.1403,60.0588,60.086,14700.0
2013-09-24 10:00:00,66.34,66.36,66.26,66.26,18000.0,60.0588,60.0769,59.9864,59.9864,18000.0
2013-09-24 10:05:00,66.22,66.25,66.13,66.2,22000.0,59.9502,59.9774,59.8687,59.9321,22000.0
2013-09-24 10:10:00,66.19,66.28,66.11,66.12,25200.0,59.923,60.0045,59.8506,59.8597,25200.0
2013-09-24 10:15:00,66.11,66.12,65.93,66.0,25500.0,59.8506,59.8597,59.6877,59.751,25500.0
2013-09-24 10:20:00,65.97,66.15,65.95,66.15,18100.0,59.7239,59.8868,59.7058,59.8868,18100.0
2013-09-24 10:25:00,66.15,66.26,66.11,66.23,27600.0,59.8868,59.9864,59.8506,59.9593,27600.0
2013-09-24 10:30:00,66.24,66.25,66.16,66.16,25500.0,59.9683,59.9774,59.8959,59.8959,25500.0
2013-09-24 10:35:00,66.16,66.26,66.15,66.18,27700.0,59.8959,59.9864,59.8868,59.914,27700.0
2013-09-24 10:40:00,66.18,66.2,66.15,66.17,12200.0,59.914,59.9321,59.8868,59.9049,12200.0
2013-09-24 10:45:00,66.16,66.19,66.03,66.04,24900.0,59.8959,59.923,59.7782,59.7872,24900.0
2013-09-24 10:50:00,66.04,66.16,66.04,66.12,32100.0,59.7872,59.8959,59.7872,59.8597,32100.0
2013-09-24 10:55:00,66.12,66.18,66.11,66.15,31000.0,59.8597,59.914,59.8506,59.8868,31000.0
2013-09-24 11:00:00,66.15,66.2,66.15,66.15,30300.0,59.8868,59.9321,59.8868,59.8868,30300.0
2013-09-24 11:05:00,66.15,66.23,66.15,66.23,26400.0,59.8868,59.9593,59.8868,59.9593,26400.0
2013-09-24 11:10:00,66.23,66.26,66.18,66.22,36800.0,59.9593,59.9864,59.914,59.9502,36800.0
2013-09-24 11:15:00,66.24,66.24,66.2,66.22,17200.0,59.9683,59.9683,59.9321,59.9502,17200.0
2013-09-24 11:20:00,66.22,66.23,66.14,66.17,32600.0,59.9502,59.9593,59.8778,59.9049,32600.0
2013-09-24 11:25:00,66.16,66.17,66.1,66.11,13900.0,59.8959,59.9049,59.8416,59.8506,13900.0
2013-09-24 11:30:00,66.12,66.15,66.11,66.14,14200.0,59.8597,59.8868,59.8506,59.8778,14200.0
2013-09-24 11:35:00,66.14,66.15,66.09,66.13,26500.0,59.8778,59.8868,59.8325,59.8687,26500.0
2013-09-24 11:40:00,66.14,66.14,66.12,66.13,9000.0,59.8778,59.8778,59.8597,59.8687,9000.0
2013-09-24 11:45:00,66.14,66.14,66.08,66.1,23800.0,59.8778,59.8778,59.8235,59.8416,23800.0
2013-09-24 11:50:00,66.1,66.14,66.09,66.14,6300.0,59.8416,59.8778,59.8325,59.8778,6300.0
2013-09-24 11:55:00,66.15,66.17,66.14,66.17,24300.0,59.8868,59.9049,59.8778,59.9049,24300.0
2013-09-24 12:00:00,66.17,66.18,66.13,66.16,32500.0,59.9049,59.914,59.8687,59.8959,32500.0
2013-09-24 12:05:00,66.15,66.17,66.14,66.15,19300.0,59.8868,59.9049,59.8778,59.8868,19300.0
2013-09-24 12:10:00,66.14,66.15,66.11,66.11,15500.0,59.8778,59.8868,59.8506,59.8506,15500.0
2013-09-24 12:15:00,66.1,66.15,66.09,66.13,9800.0,59.8416,59.8868,59.8325,59.8687,9800.0
2013-09-24 12:20:00,66.12,66.15,66.12,66.15,15400.0,59.8597,59.8868,59.8597,59.8868,15400.0
2013-09-24 12:25:00,66.15,66.17,66.14,66.17,11200.0,59.8868,59.9049,59.8778,59.9049,11200.0
2013-09-24 12:30:00,66.17,66.18,66.12,66.14,21300.0,59.9049,59.914,59.8597,59.8778,21300.0
2013-09-24 12:35:00,66.15,66.16,66.11,66.14,6200.0,59.8868,59.8959,59.8506,59.8778,6200.0
2013-09-24 12:40:00,66.14,66.17,66.14,66.17,26400.0,59.8778,59.9049,59.8778,59.9049,26400.0
2013-09-24 12:45:00,66.17,66.26,66.15,66.22,37400.0,59.9049,59.9864,59.8868,59.9502,37400.0
2013-09-24 12:50:00,66.23,66.26,66.22,66.25,19900.0,59.9593,59.9864,59.9502,59.9774,19900.0
2013-09-24 12:55:00,66.25,66.26,66.24,66.24,13400.0,59.9774,59.9864,59.9683,59.9683,13400.0
2013-09-24 13:00:00,66.25,66.28,66.24,66.24,24400.0,59.9774,60.0045,59.9683,59.9683,24400.0
2013-09-24 13:05:00,66.24,66.28,66.24,66.27,9900.0,59.9683,60.0045,59.9683,59.9955,9900.0
2013-09-24 13:10:00,66.26,66.29,66.22,66.24,39400.0,59.9864,60.0136,59.9502,59.9683,39400.0
2013-09-24 13:15:00,66.24,66.35,66.24,66.35,35000.0,59.9683,60.0679,59.9683,60.0679,35000.0
2013-09-24 13:20:00,66.34,66.4,66.27,66.32,40000.0,60.0588,60.1132,59.9955,60.0407,40000.0
2013-09-24 13:25:00,66.31,66.31,66.23,66.27,34000.0,60.0317,60.0317,59.9593,59.9955,34000.0
2013-09-24 13:30:00,66.27,66.31,66.27,66.3,12500.0,59.9955,60.0317,59.9955,60.0226,12500.0
2013-09-24 13:35:00,66.29,66.31,66.29,66.3,17600.0,60.0136,60.0317,60.0136,60.0226,17600.0
2013-09-24 13:40:00,66.3,66.3,66.25,66.28,16500.0,60.0226,60.0226,59.9774,60.0045,16500.0
2013-09-24 13:45:00,66.27,66.3,66.25,66.25,41800.0,59.9955,60.0226,59.9774,59.9774,41800.0
2013-09-24 13:50:00,66.25,66.27,66.23,66.26,5000.0,59.9774,59.9955,59.9593,59.9864,5000.0
2013-09-24 13:55:00,66.27,66.27,66.18,66.2,14800.0,59.9955,59.9955,59.914,59.9321,14800.0
2013-09-24 14:00:00,66.21,66.21,66.12,66.13,25400.0,59.9412,59.9412,59.8597,59.8687,25400.0
2013-09-24 14:05:00,66.11,66.11,65.99,66.09,36900.0,59.8506,59.8506,59.742,59.8325,36900.0
2013-09-24 14:10:00,66.09,66.09,65.93,65.96,38100.0,59.8325,59.8325,59.6877,59.7148,38100.0
2013-09-24 14:15:00,65.95,66.0,65.95,65.95,15100.0,59.7058,59.751,59.7058,59.7058,15100.0
2013-09-24 14:20:00,65.95,65.95,65.73,65.75,51600.0,59.7058,59.7058,59.5066,59.5247,51600.0
2013-09-24 14:25:00,65.75,65.83,65.74,65.82,26100.0,59.5247,59.5971,59.5157,59.5881,26100.0
2013-09-24 14:30:00,65.81,65.84,65.81,65.81,36600.0,59.579,59.6062,59.579,59.579,36600.0
2013-09-24 14:35:00,65.81,65.82,65.75,65.8,27700.0,59.579,59.5881,59.5247,59.57,27700.0
2013-09-24 14:40:00,65.81,65.86,65.74,65.86,23800.0,59.579,59.6243,59.5157,59.6243,23800.0
2013-09-24 14:45:00,65.86,65.93,65.84,65.92,34600.0,59.6243,59.6877,59.6062,59.6786,34600.0
2013-09-24 14:50:00,65.93,66.07,65.93,66.07,58500.0,59.6877,59.8144,59.6877,59.8144,58500.0
2013-09-24 14:55:00,66.06,66.2,66.04,66.16,39000.0,59.8054,59.9321,59.7872,59.8959,39000.0
2013-09-24 15:00:00,66.13,66.14,66.03,66.07,24400.0,59.8687,59.8778,59.7782,59.8144,24400.0
2013-09-24 15:05:00,66.08,66.11,66.02,66.03,26000.0,59.8235,59.8506,59.7691,59.7782,26000.0
2013-09-24 15:10:00,66.02,66.11,66.02,66.1,22300.0,59.7691,59.8506,59.7691,59.8416,22300.0
2013-09-24 15:15:00,66.09,66.11,66.03,66.1,39900.0,59.8325,59.8506,59.7782,59.8416,39900.0
2013-09-24 15:20:00,66.09,66.17,66.09,66.14,24600.0,59.8325,59.9049,59.8325,59.8778,24600.0
2013-09-24 15:25:00,66.14,66.17,66.07,66.13,36700.0,59.8778,59.9049,59.8144,59.8687,36700.0
2013-09-24 15:30:00,66.12,66.14,66.09,66.1,39700.0,59.8597,59.8778,59.8325,59.8416,39700.0
2013-09-24 15:35:00,66.09,66.1,66.05,66.06,46200.0,59.8325,59.8416,59.7963,59.8054,46200.0
2013-09-24 15:40:00,66.07,66.12,66.03,66.11,45300.0,59.8144,59.8597,59.7782,59.8506,45300.0
2013-09-24 15:45:00,66.1,66.11,66.06,66.09,65200.0,59.8416,59.8506,59.8054,59.8325,65200.0
2013-09-24 15:50:00,66.08,66.09,66.01,66.05,63100.0,59.8235,59.8325,59.7601,59.7963,63100.0
2013-09-24 15:55:00,66.04,66.04,65.92,65.96,128900.0,59.7872,59.7872,59.6786,59.7148,128900.0
2013-09-25 09:30:00,66.05,66.28,65.8,65.95,46000.0,59.7963,60.0045,59.57,59.7058,46000.0
2013-09-25 09:35:00,65.86,66.23,65.82,66.16,67700.0,59.6243,59.9593,59.5881,59.8959,67700.0
2013-09-25 09:40:00,66.16,66.25,66.07,66.08,22100.0,59.8959,59.9774,59.8144,59.8235,22100.0
2013-09-25 09:45:00,66.07,66.26,65.98,66.26,61900.0,59.8144,59.9864,59.7329,59.9864,61900.0
2013-09-25 09:50:00,66.26,66.26,65.98,66.01,23700.0,59.9864,59.9864,59.7329,59.7601,23700.0
2013-09-25 09:55:00,66.03,66.2,66.03,66.16,15000.0,59.7782,59.9321,59.7782,59.8959,15000.0
2013-09-25 10:00:00,66.18,66.2,65.97,66.13,22000.0,59.914,59.9321,59.7239,59.8687,22000.0
2013-09-25 10:05:00,66.13,66.14,66.01,66.04,15600.0,59.8687,59.8778,59.7601,59.7872,15600.0
2013-09-25 10:10:00,66.05,66.05,65.96,65.98,16100.0,59.7963,59.7963,59.7148,59.7329,16100.0
2013-09-25 10:15:00,65.98,66.11,65.98,66.03,21200.0,59.7329,59.8506,59.7329,59.7782,21200.0
2013-09-25 10:20:00,66.03,66.16,65.99,66.14,11800.0,59.7782,59.8959,59.742,59.8778,11800.0
2013-09-25 10:25:00,66.14,66.2,66.12,66.2,17500.0,59.8778,59.9321,59.8597,59.9321,17500.0
2013-09-25 10:30:00,66.2,66.22,66.14,66.17,27100.0,59.9321,59.9502,59.8778,59.9049,27100.0
2013-09-25 10:35:00,66.18,66.22,66.14,66.22,20700.0,59.914,59.9502,59.8778,59.9502,20700.0
2013-09-25 10:40:00,66.24,66.27,66.17,66.19,25600.0,59.9683,59.9955,59.9049,59.923,25600.0
2013-09-25 10:45:00,66.19,66.23,66.18,66.18,27900.0,59.923,59.9593,59.914,59.914,27900.0
2013-09-25 10:50:00,66.19,66.22,66.18,66.19,13500.0,59.923,59.9502,59.914,59.923,13500.0
2013-09-25 10:55:00,66.21,66.26,66.18,66.18,34400.0,59.9412,59.9864,59.914,59.914,34400.0
2013-09-25 11:00:00,66.2,66.2,66.14,66.16,33700.0,59.9321,59.9321,59.8778,59.8959,33700.0
2013-09-25 11:05:00,66.17,66.29,66.16,66.29,18200.0,59.9049,60.0136,59.8959,60.0136,18200.0
2013-09-25 11:10:00,66.28,66.31,66.23,66.27,27400.0,60.0045,60.0317,59.9593,59.9955,27400.0
2013-09-25 11:15:00,66.27,66.36,66.27,66.32,25400.0,59.9955,60.0769,59.9955,60.0407,25400.0
2013-09-25 11:20:00,66.33,66.35,66.27,66.28,17500.0,60.0498,60.0679,59.9955,60.0045,17500.0
2013-09-25 11:25:00,66.29,66.35,66.29,66.34,16500.0,60.0136,60.0679,60.0136,60.0588,16500.0
2013-09-25 11:30:00,66.35,66.36,66.32,66.32,20500.0,60.0679,60.0769,60.0407,60.0407,20500.0
2013-09-25 11:35:00,66.32,66.42,66.32,66.4,16600.0,60.0407,60.1313,60.0407,60.1132,16600.0
2013-09-25 11:40:00,66.4,66.4,66.35,66.38,18000.0,60.1132,60.1132,60.0679,60.0951,18000.0
2013-09-25 11:45:00,66.39,66.4,66.34,66.34,12900.0,60.1041,60.1132,60.0588,60.0588,12900.0
2013-09-25 11:50:00,66.36,66.4,66.36,66.4,8900.0,60.0769,60.1132,60.0769,60.1132,8900.0
2013-09-25 11:55:00,66.4,66.4,66.29,66.3,20200.0,60.1132,60.1132,60.0136,60.0226,20200.0
2013-09-25 12:00:00,66.3,66.3,66.19,66.2,17600.0,60.0226,60.0226,59.923,59.9321,17600.0
2013-09-25 12:05:00,66.2,66.22,66.17,66.2,21100.0,59.9321,59.9502,59.9049,59.9321,21100.0
2013-09-25 12:10:00,66.2,66.3,66.2,66.3,7500.0,59.9321,60.0226,59.9321,60.0226,7500.0
2013-09-25 12:15:00,66.3,66.3,66.22,66.3,55300.0,60.0226,60.0226,59.9502,60.0226,55300.0
2013-09-25 12:20:00,66.3,66.33,66.2,66.22,23700.0,60.0226,60.0498,59.9321,59.9502,23700.0
2013-09-25 12:25:00,66.22,66.3,66.17,66.3,12500.0,59.9502,60.0226,59.9049,60.0226,12500.0
2013-09-25 12:30:00,66.31,66.31,66.27,66.27,21400.0,60.0317,60.0317,59.9955,59.9955,21400.0
2013-09-25 12:35:00,66.28,66.3,66.28,66.3,8800.0,60.0045,60.0226,60.0045,60.0226,8800.0
2013-09-25 12:40:00,66.29,66.29,66.22,66.27,22700.0,60.0136,60.0136,59.9502,59.9955,22700.0
2013-09-25 12:45:00,66.28,66.33,66.28,66.33,20200.0,60.0045,60.0498,60.0045,60.0498,20200.0
2013-09-25 12:50:00,66.33,66.36,66.25,66.25,13500.0,60.0498,60.0769,59.9774,59.9774,13500.0
2013-09-25 12:55:00,66.24,66.33,66.24,66.31,14300.0,59.9683,60.0498,59.9683,60.0317,14300.0
2013-09-25 13:00:00,66.32,66.35,66.31,66.32,18900.0,60.0407,60.0679,60.0317,60.0407,18900.0
2013-09-25 13:05:00,66.32,66.36,66.32,66.34,12700.0,60.0407,60.0769,60.0407,60.0588,12700.0
2013-09-25 13:10:00,66.33,66.4,66.33,66.39,17700.0,60.0498,60.1132,60.0498,60.1041,17700.0
2013-09-25 13:15:00,66.38,66.4,66.37,66.4,14100.0,60.0951,60.1132,60.086,60.1132,14100.0
2013-09-25 13:20:00,66.39,66.42,66.38,66.4,40700.0,60.1041,60.1313,60.0951,60.1132,40700.0
2013-09-25 13:25:00,66.4,66.42,66.34,66.4,34900.0,60.1132,60.1313,60.0588,60.1132,34900.0
2013-09-25 13:30:00,66.4,66.4,66.31,66.34,51600.0,60.1132,60.1132,60.0317,60.0588,51600.0
2013-09-25 13:35:00,66.36,66.4,66.34,66.39,59000.0,60.0769,60.1132,60.0588,60.1041,59000.0
2013-09-25 13:40:00,66.39,66.41,66.28,66.28,22300.0,60.1041,60.1222,60.0045,60.0045,22300.0
2013-09-25 13:45:00,66.28,66.35,66.27,66.31,43000.0,60.0045,60.0679,59.9955,60.0317,43000.0
2013-09-25 13:50:00,66.31,66.31,66.23,66.29,15900.0,60.0317,60.0317,59.9593,60.0136,15900.0
2013-09-25 13:55:00,66.3,66.4,66.3,66.38,37500.0,60.0226,60.1132,60.0226,60.0951,37500.0
2013-09-25 14:00:00,66.38,66.4,66.38,66.4,25300.0,60.0951,60.1132,60.0951,60.1132,25300.0
2013-09-25 14:05:00,66.41,66.42,66.34,66.34,36000.0,60.1222,60.1313,60.0588,60.0588,36000.0
2013-09-25 14:10:00,66.35,66.39,66.3,66.38,53600.0,60.0679,60.1041,60.0226,60.0951,53600.0
2013-09-25 14:15:00,66.38,66.42,66.37,66.38,88900.0,60.0951,60.1313,60.086,60.0951,88900.0
2013-09-25 14:20:00,66.38,66.4,66.3,66.31,29500.0,60.0951,60.1132,60.0226,60.0317,29500.0
2013-09-25 14:25:00,66.32,66.38,66.31,66.34,21700.0,60.0407,60.0951,60.0317,60.0588,21700.0
2013-09-25 14:30:00,66.34,66.38,66.3,66.37,45100.0,60.0588,60.0951,60.0226,60.086,45100.0
2013-09-25 14:35:00,66.37,66.41,66.32,66.39,28600.0,60.086,60.1222,60.0407,60.1041,28600.0
2013-09-25 14:40:00,66.38,66.41,66.35,66.39,22600.0,60.0951,60.1222,60.0679,60.1041,22600.0
2013-09-25 14:45:00,66.39,66.43,66.39,66.4,28900.0,60.1041,60.1403,60.1041,60.1132,28900.0
2013-09-25 14:50:00,66.4,66.41,66.37,66.41,33600.0,60.1132,60.1222,60.086,60.1222,33600.0
2013-09-25 14:55:00,66.42,66.44,66.34,66.35,17500.0,60.1313,60.1494,60.0588,60.0679,17500.0
2013-09-25 15:00:00,66.35,66.4,66.34,66.38,25400.0,60.0679,60.1132,60.0588,60.0951,25400.0
2013-09-25 15:05:00,66.37,66.42,66.37,66.41,19000.0,60.086,60.1313,60.086,60.1222,19000.0
2013-09-25 15:10:00,66.42,66.42,66.37,66.4,57200.0,60.1313,60.1313,60.086,60.1132,57200.0
2013-09-25 15:15:00,66.39,66.4,66.35,66.36,32900.0,60.1041,60.1132,60.0679,60.0769,32900.0
2013-09-25 15:20:00,66.35,66.37,66.28,66.29,37600.0,60.0679,60.086,60.0045,60.0136,37600.0
2013-09-25 15:25:00,66.29,66.31,66.23,66.3,48600.0,60.0136,60.0317,59.9593,60.0226,48600.0
2013-09-25 15:30:00,66.3,66.33,66.26,66.32,58500.0,60.0226,60.0498,59.9864,60.0407,58500.0
2013-09-25 15:35:00,66.31,66.32,66.25,66.31,67700.0,60.0317,60.0407,59.9774,60.0317,67700.0
2013-09-25 15:40:00,66.31,66.31,66.26,66.28,38100.0,60.0317,60.0317,59.9864,60.0045,38100.0
2013-09-25 15:45:00,66.29,66.3,66.25,66.29,85100.0,60.0136,60.0226,59.9774,60.0136,85100.0
2013-09-25 15:50:00,66.3,66.32,66.25,66.29,286900.0,60.0226,60.0407,59.9774,60.0136,286900.0
2013-09-25 15:55:00,66.29,66.29,66.23,66.25,281700.0,60.0136,60.0136,59.9593,59.9774,281700.0
2013-09-26 09:30:00,66.58,66.66,66.28,66.3,45600.0,60.2761,60.3485,60.0045,60.0226,45600.0
2013-09-26 09:35:00,66.3,66.63,66.3,66.5,14000.0,60.0226,60.3214,60.0226,60.2037,14000.0
2013-09-26 09:40:00,66.49,66.52,66.44,66.45,17600.0,60.1946,60.2218,60.1494,60.1584,17600.0
2013-09-26 09:45:00,66.45,66.5,66.38,66.48,23100.0,60.1584,60.2037,60.0951,60.1856,23100.0
2013-09-26 09:50:00,66.48,66.57,66.35,66.39,29600.0,60.1856,60.2671,60.0679,60.1041,29600.0
2013-09-26 09:55:00,66.4,66.43,66.31,66.42,17300.0,60.1132,60.1403,60.0317,60.1313,17300.0
2013-09-26 10:00:00,66.42,66.44,66.34,66.41,20600.0,60.1313,60.1494,60.0588,60.1222,20600.0
2013-09-26 10:05:00,66.41,66.42,66.38,66.42,18800.0,60.1222,60.1313,60.0951,60.1313,18800.0
2013-09-26 10:10:00,66.42,66.43,66.36,66.41,27500.0,60.1313,60.1403,60.0769,60.1222,27500.0
2013-09-26 10:15:00,66.42,66.45,66.38,66.4,44700.0,60.1313,60.1584,60.0951,60.1132,44700.0
2013-09-26 10:20:00,66.4,66.44,66.39,66.42,106400.0,60.1132,60.1494,60.1041,60.1313,106400.0
2013-09-26 10:25:00,66.42,66.43,66.35,66.37,57000.0,60.1313,60.1403,60.0679,60.086,57000.0
2013-09-26 10:30:00,66.36,66.46,66.36,66.44,70100.0,60.0769,60.1675,60.0769,60.1494,70100.0
2013-09-26 10:35:00,66.42,66.42,66.37,66.38,18600.0,60.1313,60.1313,60.086,60.0951,18600.0
2013-09-26 10:40:00,66.39,66.4,66.36,66.39,43600.0,60.1041,60.1132,60.0769,60.1041,43600.0
2013-09-26 10:45:00,66.39,66.39,66.24,66.32,22700.0,60.1041,60.1041,59.9683,60.0407,22700.0
2013-09-26 10:50:00,66.32,66.32,66.23,66.25,19300.0,60.0407,60.0407,59.9593,59.9774,19300.0
2013-09-26 10:55:00,66.25,66.28,66.24,66.25,132800.0,59.9774,60.0045,59.9683,59.9774,132800.0
2013-09-26 11:00:00,66.25,66.25,66.09,66.1,115700.0,59.9774,59.9774,59.8325,59.8416,115700.0
2013-09-26 11:05:00,66.09,66.14,66.07,66.13,30800.0,59.8325,59.8778,59.8144,59.8687,30800.0
2013-09-26 11:10:00,66.15,66.17,66.1,66.11,21000.0,59.8868,59.9049,59.8416,59.8506,21000.0
2013-09-26 11:15:00,66.11,66.14,66.08,66.1,23200.0,59.8506,59.8778,59.8235,59.8416,23200.0
2013-09-26 11:20:00,66.11,66.11,66.02,66.06,16200.0,59.8506,59.8506,59.7691,59.8054,16200.0
2013-09-26 11:25:00,66.07,66.08,66.0,66.04,13100.0,59.8144,59.8235,59.751,59.7872,13100.0
2013-09-26 11:30:00,66.03,66.1,66.02,66.1,17600.0,59.7782,59.8416,59.7691,59.8416,17600.0
2013-09-26 11:35:00,66.09,66.11,66.09,66.11,30600.0,59.8325,59.8506,59.8325,59.8506,30600.0
2013-09-26 11:40:00,66.12,66.22,66.12,66.2,19300.0,59.8597,59.9502,59.8597,59.9321,19300.0
2013-09-26 11:45:00,66.2,66.22,66.2,66.2,10100.0,59.9321,59.9502,59.9321,59.9321,10100.0
2013-09-26 11:50:00,66.2,66.2,66.12,66.17,22300.0,59.9321,59.9321,59.8597,59.9049,22300.0
2013-09-26 11:55:00,66.17,66.17,66.1,66.12,21000.0,59.9049,59.9049,59.8416,59.8597,21000.0
2013-09-26 12:00:00,66.14,66.16,66.11,66.13,31200.0,59.8778,59.8959,59.8506,59.8687,31200.0
2013-09-26 12:05:00,66.14,66.16,66.14,66.16,8900.0,59.8778,59.8959,59.8778,59.8959,8900.0
2013-09-26 12:10:00,66.16,66.16,66.14,66.16,26700.0,59.8959,59.8959,59.8778,59.8959,26700.0
2013-09-26 12:15:00,66.17,66.18,66.1,66.17,87200.0,59.9049,59.914,59.8416,59.9049,87200.0
2013-09-26 12:20:00,66.17,66.22,66.17,66.21,4700.0,59.9049,59.9502,59.9049,59.9412,4700.0
2013-09-26 12:25:00,66.23,66.26,66.23,66.25,10300.0,59.9593,59.9864,59.9593,59.9774,10300.0
2013-09-26 12:30:00,66.25,66.26,66.2,66.23,33100.0,59.9774,59.9864,59.9321,59.9593,33100.0
2013-09-26 12:35:00,66.23,66.25,66.2,66.21,13000.0,59.9593,59.9774,59.9321,59.9412,13000.0
2013-09-26 12:40:00,66.21,66.25,66.21,66.25,7300.0,59.9412,59.9774,59.9412,59.9774,7300.0
2013-09-26 12:45:00,66.25,66.25,66.23,66.24,12600.0,59.9774,59.9774,59.9593,59.9683,12600.0
2013-09-26 12:50:00,66.25,66.25,66.18,66.19,11800.0,59.9774,59.9774,59.914,59.923,11800.0
2013-09-26 12:55:00,66.17,66.18,66.14,66.15,29600.0,59.9049,59.914,59.8778,59.8868,29600.0
2013-09-26 13:00:00,66.16,66.17,66.14,66.15,12200.0,59.8959,59.9049,59.8778,59.8868,12200.0
2013-09-26 13:05:00,66.14,66.17,66.14,66.15,22300.0,59.8778,59.9049,59.8778,59.8868,22300.0
2013-09-26 13:10:00,66.15,66.23,66.14,66.23,11500.0,59.8868,59.9593,59.8778,59.9593,11500.0
2013-09-26 13:15:00,66.22,66.24,66.22,66.23,10700.0,59.9502,59.9683,59.9502,59.9593,10700.0
2013-09-26 13:20:00,66.22,66.23,66.15,66.22,27600.0,59.9502,59.9593,59.8868,59.9502,27600.0
2013-09-26 13:25:00,66.21,66.21,66.19,66.2,12800.0,59.9412,59.9412,59.923,59.9321,12800.0
2013-09-26 13:30:00,66.2,66.2,66.19,66.2,14000.0,59.9321,59.9321,59.923,59.9321,14000.0
2013-09-26 13:35:00,66.19,66.19,66.15,66.18,26300.0,59.923,59.923,59.8868,59.914,26300.0
2013-09-26 13:40:00,66.18,66.2,66.13,66.15,13500.0,59.914,59.9321,59.8687,59.8868,13500.0
2013-09-26 13:45:00,66.13,66.17,66.11,66.17,8200.0,59.8687,59.9049,59.8506,59.9049,8200.0
2013-09-26 13:50:00,66.17,66.2,66.14,66.2,9900.0,59.9049,59.9321,59.8778,59.9321,9900.0
2013-09-26 13:55:00,66.2,66.22,66.19,66.21,12400.0,59.9321,59.9502,59.923,59.9412,12400.0
2013-09-26 14:00:00,66.2,66.25,66.16,66.17,24700.0,59.9321,59.9774,59.8959,59.9049,24700.0
2013-09-26 14:05:00,66.18,66.18,66.12,66.18,13200.0,59.914,59.914,59.8597,59.914,13200.0
2013-09-26 14:10:00,66.19,66.2,66.15,66.2,12500.0,59.923,59.9321,59.8868,59.9321,12500.0
2013-09-26 14:15:00,66.2,66.21,66.19,66.19,12900.0,59.9321,59.9412,59.923,59.923,12900.0
2013-09-26 14:20:00,66.2,66.21,66.16,66.2,12800.0,59.9321,59.9412,59.8959,59.9321,12800.0
2013-09-26 14:25:00,66.2,66.21,66.19,66.21,11800.0,59.9321,59.9412,59.923,59.9412,11800.0
2013-09-26 14:30:00,66.2,66.22,66.17,66.22,17000.0,59.9321,59.9502,59.9049,59.9502,17000.0
2013-09-26 14:35:00,66.22,66.22,66.17,66.19,9400.0,59.9502,59.9502,59.9049,59.923,9400.0
2013-09-26 14:40:00,66.19,66.2,66.12,66.14,14700.0,59.923,59.9321,59.8597,59.8778,14700.0
2013-09-26 14:45:00,66.14,66.14,66.11,66.11,38200.0,59.8778,59.8778,59.8506,59.8506,38200.0
2013-09-26 14:50:00,66.11,66.15,66.09,66.12,94400.0,59.8506,59.8868,59.8325,59.8597,94400.0
2013-09-26 14:55:00,66.12,66.17,66.11,66.11,10500.0,59.8597,59.9049,59.8506,59.8506,10500.0
2013-09-26 15:00:00,66.11,66.16,66.11,66.12,11400.0,59.8506,59.8959,59.8506,59.8597,11400.0
2013-09-26 15:05:00,66.11,66.18,66.11,66.18,8400.0,59.8506,59.914,59.8506,59.914,8400.0
2013-09-26 15:10:00,66.19,66.19,66.1,66.11,19600.0,59.923,59.923,59.8416,59.8506,19600.0
2013-09-26 15:15:00,66.13,66.19,66.13,66.19,12700.0,59.8687,59.923,59.8687,59.923,12700.0
2013-09-26 15:20:00,66.19,66.19,66.12,66.19,16200.0,59.923,59.923,59.8597,59.923,16200.0
2013-09-26 15:25:00,66.19,66.21,66.14,66.15,26000.0,59.923,59.9412,59.8778,59.8868,26000.0
2013-09-26 15:30:00,66.15,66.2,66.13,66.19,38900.0,59.8868,59.9321,59.8687,59.923,38900.0
2013-09-26 15:35:00,66.19,66.23,66.18,66.23,36300.0,59.923,59.9593,59.914,59.9593,36300.0
2013-09-26 15:40:00,66.23,66.25,66.22,66.24,27600.0,59.9593,59.9774,59.9502,59.9683,27600.0
2013-09-26 15:45:00,66.25,66.31,66.24,66.31,46500.0,59.9774,60.0317,59.9683,60.0317,46500.0
2013-09-26 15:50:00,66.3,66.32,66.26,66.26,57600.0,60.0226,60.0407,59.9864,59.9864,57600.0
2013-09-26 15:55:00,66.26,66.41,66.23,66.35,150800.0,59.9864,60.1222,59.9593,60.0679,150800.0
2013-09-27 09:30:00,65.9,66.06,65.71,65.74,72200.0,59.6605,59.8054,59.4885,59.5157,72200.0
2013-09-27 09:35:00,65.7,65.8,65.6,65.64,41400.0,59.4794,59.57,59.3889,59.4251,41400.0
2013-09-27 09:40:00,65.64,65.8,65.64,65.79,63800.0,59.4251,59.57,59.4251,59.5609,63800.0
2013-09-27 09:45:00,65.79,65.84,65.73,65.75,97600.0,59.5609,59.6062,59.5066,59.5247,97600.0
2013-09-27 09:50:00,65.75,65.83,65.71,65.83,54700.0,59.5247,59.5971,59.4885,59.5971,54700.0
2013-09-27 09:55:00,65.84,65.87,65.75,65.8,23900.0,59.6062,59.6333,59.5247,59.57,23900.0
2013-09-27 10:00:00,65.78,65.85,65.73,65.73,34200.0,59.5519,59.6152,59.5066,59.5066,34200.0
2013-09-27 10:05:00,65.72,65.76,65.63,65.63,41500.0,59.4975,59.5338,59.4161,59.4161,41500.0
2013-09-27 10:10:00,65.64,65.67,65.63,65.67,35400.0,59.4251,59.4523,59.4161,59.4523,35400.0
2013-09-27 10:15:00,65.67,65.85,65.67,65.85,47700.0,59.4523,59.6152,59.4523,59.6152,47700.0
2013-09-27 10:20:00,65.86,65.9,65.86,65.89,22400.0,59.6243,59.6605,59.6243,59.6514,22400.0
2013-09-27 10:25:00,65.88,66.02,65.84,66.02,38500.0,59.6424,59.7691,59.6062,59.7691,38500.0
2013-09-27 10:30:00,66.01,66.09,66.0,66.08,30900.0,59.7601,59.8325,59.751,59.8235,30900.0
2013-09-27 10:35:00,66.1,66.15,66.1,66.13,12900.0,59.8416,59.8868,59.8416,59.8687,12900.0
2013-09-27 10:40:00,66.13,66.13,66.03,66.04,14500.0,59.8687,59.8687,59.7782,59.7872,14500.0
2013-09-27 10:45:00,66.05,66.13,66.05,66.11,9300.0,59.7963,59.8687,59.7963,59.8506,9300.0
2013-09-27 10:50:00,66.11,66.17,66.11,66.16,25400.0,59.8506,59.9049,59.8506,59.8959,25400.0
2013-09-27 10:55:00,66.16,66.21,66.16,66.2,18200.0,59.8959,59.9412,59.8959,59.9321,18200.0
2013-09-27 11:00:00,66.2,66.2,66.14,66.14,19600.0,59.9321,59.9321,59.8778,59.8778,19600.0
2013-09-27 11:05:00,66.12,66.13,66.07,66.13,12400.0,59.8597,59.8687,59.8144,59.8687,12400.0
2013-09-27 11:10:00,66.13,66.14,66.07,66.11,60000.0,59.8687,59.8778,59.8144,59.8506,60000.0
2013-09-27 11:15:00,66.11,66.15,66.1,66.13,14500.0,59.8506,59.8868,59.8416,59.8687,14500.0
2013-09-27 11:20:00,66.11,66.24,66.1,66.24,13200.0,59.8506,59.9683,59.8416,59.9683,13200.0
2013-09-27 11:25:00,66.24,66.24,66.15,66.15,26400.0,59.9683,59.9683,59.8868,59.8868,26400.0
2013-09-27 11:30:00,66.15,66.16,66.06,66.06,27300.0,59.8868,59.8959,59.8054,59.8054,27300.0
2013-09-27 11:35:00,66.06,66.17,66.02,66.03,99500.0,59.8054,59.9049,59.7691,59.7782,99500.0
2013-09-27 11:40:00,66.05,66.17,66.05,66.1,39200.0,59.7963,59.9049,59.7963,59.8416,39200.0
2013-09-27 11:45:00,66.11,66.15,66.11,66.11,21000.0,59.8506,59.8868,59.8506,59.8506,21000.0
2013-09-27 11:50:00,66.11,66.14,66.1,66.13,11700.0,59.8506,59.8778,59.8416,59.8687,11700.0
2013-09-27 11:55:00,66.12,66.15,66.11,66.11,11300.0,59.8597,59.8868,59.8506,59.8506,11300.0
2013-09-27 12:00:00,66.11,66.2,66.11,66.2,19700.0,59.8506,59.9321,59.8506,59.9321,19700.0
2013-09-27 12:05:00,66.21,66.23,66.2,66.23,15100.0,59.9412,59.9593,59.9321,59.9593,15100.0
2013-09-27 12:10:00,66.22,66.29,66.2,66.27,50500.0,59.9502,60.0136,59.9321,59.9955,50500.0
2013-09-27 12:15:00,66.28,66.38,66.27,66.38,26200.0,60.0045,60.0951,59.9955,60.0951,26200.0
2013-09-27 12:20:00,66.37,66.4,66.36,66.36,46700.0,60.086,60.1132,60.0769,60.0769,46700.0
2013-09-27 12:25:00,66.36,66.36,66.29,66.29,13900.0,60.0769,60.0769,60.0136,60.0136,13900.0
2013-09-27 12:30:00,66.3,66.39,66.3,66.37,33900.0,60.0226,60.1041,60.0226,60.086,33900.0
2013-09-27 12:35:00,66.36,66.37,66.26,66.29,25000.0,60.0769,60.086,59.9864,60.0136,25000.0
2013-09-27 12:40:00,66.29,66.37,66.29,66.29,96800.0,60.0136,60.086,60.0136,60.0136,96800.0
2013-09-27 12:45:00,66.29,66.41,66.27,66.4,44300.0,60.0136,60.1222,59.9955,60.1132,44300.0
2013-09-27 12:50:00,66.39,66.41,66.36,66.4,28100.0,60.1041,60.1222,60.0769,60.1132,28100.0
2013-09-27 12:55:00,66.41,66.45,66.4,66.44,27600.0,60.1222,60.1584,60.1132,60.1494,27600.0
2013-09-27 13:00:00,66.45,66.52,66.45,66.47,38000.0,60.1584,60.2218,60.1584,60.1765,38000.0
2013-09-27 13:05:00,66.47,66.5,66.44,66.49,11400.0,60.1765,60.2037,60.1494,60.1946,11400.0
2013-09-27 13:10:00,66.48,66.68,66.48,66.67,70200.0,60.1856,60.3667,60.1856,60.3576,70200.0
2013-09-27 13:15:00,66.67,66.75,66.66,66.73,34300.0,60.3576,60.43,60.3485,60.4119,34300.0
2013-09-27 13:20:00,66.73,66.78,66.69,66.76,75700.0,60.4119,60.4572,60.3757,60.4391,75700.0
2013-09-27 13:25:00,66.77,66.77,66.63,66.72,29300.0,60.4481,60.4481,60.3214,60.4029,29300.0
2013-09-27 13:30:00,66.71,66.72,66.56,66.63,36700.0,60.3938,60.4029,60.258,60.3214,36700.0
2013-09-27 13:35:00,66.61,66.62,66.57,66.59,33700.0,60.3033,60.3123,60.2671,60.2852,33700.0
2013-09-27 13:40:00,66.59,66.67,66.59,66.64,32900.0,60.2852,60.3576,60.2852,60.3304,32900.0
2013-09-27 13:45:00,66.65,66.65,66.6,66.63,19400.0,60.3395,60.3395,60.2942,60.3214,19400.0
2013-09-27 13:50:00,66.63,66.68,66.63,66.66,16500.0,60.3214,60.3667,60.3214,60.3485,16500.0
2013-09-27 13:55:00,66.67,66.68,66.58,66.68,50400.0,60.3576,60.3667,60.2761,60.3667,50400.0
2013-09-27 14:00:00,66.67,66.68,66.6,66.6,27700.0,60.3576,60.3667,60.2942,60.2942,27700.0
2013-09-27 14:05:00,66.6,66.62,66.5,66.55,65700.0,60.2942,60.3123,60.2037,60.249,65700.0
2013-09-27 14:10:00,66.55,66.55,66.46,66.49,21200.0,60.249,60.249,60.1675,60.1946,21200.0
2013-09-27 14:15:00,66.48,66.55,66.39,66.44,49000.0,60.1856,60.249,60.1041,60.1494,49000.0
2013-09-27 14:20:00,66.44,66.48,66.4,66.41,30100.0,60.1494,60.1856,60.1132,60.1222,30100.0
2013-09-27 14:25:00,66.41,66.48,66.41,66.48,26100.0,60.1222,60.1856,60.1222,60.1856,26100.0
2013-09-27 14:30:00,66.48,66.48,66.42,66.42,33400.0,60.1856,60.1856,60.1313,60.1313,33400.0
2013-09-27 14:35:00,66.42,66.42,66.35,66.37,19300.0,60.1313,60.1313,60.0679,60.086,19300.0
2013-09-27 14:40:00,66.37,66.46,66.36,66.43,37400.0,60.086,60.1675,60.0769,60.1403,37400.0
2013-09-27 14:45:00,66.42,66.51,66.42,66.49,25400.0,60.1313,60.2127,60.1313,60.1946,25400.0
2013-09-27 14:50:00,66.49,66.59,66.49,66.58,32300.0,60.1946,60.2852,60.1946,60.2761,32300.0
2013-09-27 14:55:00,66.59,66.59,66.49,66.5,60000.0,60.2852,60.2852,60.1946,60.2037,60000.0
2013-09-27 15:00:00,66.5,66.5,66.45,66.45,28800.0,60.2037,60.2037,60.1584,60.1584,28800.0
2013-09-27 15:05:00,66.45,66.52,66.45,66.51,31600.0,60.1584,60.2218,60.1584,60.2127,31600.0
2013-09-27 15:10:00,66.52,66.56,66.5,66.54,35000.0,60.2218,60.258,60.2037,60.2399,35000.0
2013-09-27 15:15:00,66.53,66.55,66.5,66.54,42200.0,60.2309,60.249,60.2037,60.2399,42200.0
2013-09-27 15:20:00,66.54,66.54,66.44,66.44,46000.0,60.2399,60.2399,60.1494,60.1494,46000.0
2013-09-27 15:25:00,66.45,66.52,66.44,66.5,59500.0,60.1584,60.2218,60.1494,60.2037,59500.0
2013-09-27 15:30:00,66.49,66.51,66.48,66.51,36200.0,60.1946,60.2127,60.1856,60.2127,36200.0
2013-09-27 15:35:00,66.51,66.57,66.48,66.56,49200.0,60.2127,60.2671,60.1856,60.258,49200.0
2013-09-27 15:40:00,66.54,66.56,66.51,66.55,51000.0,60.2399,60.258,60.2127,60.249,51000.0
2013-09-27 15:45:00,66.55,66.56,66.42,66.46,68900.0,60.249,60.258,60.1313,60.1675,68900.0
2013-09-27 15:50:00,66.46,66.6,66.46,66.56,66600.0,60.1675,60.2942,60.1675,60.258,66600.0
2013-09-27 15:55:00,66.56,66.58,66.5,66.5,118500.0,60.258,60.2761,60.2037,60.2037,118500.0
2013-09-30 09:30:00,65.75,66.0,65.75,65.91,63100.0,59.5247,59.751,59.5247,59.6696,63100.0
2013-09-30 09:35:00,65.84,65.94,65.72,65.85,25800.0,59.6062,59.6967,59.4975,59.6152,25800.0
2013-09-30 09:40:00,65.87,65.94,65.86,65.92,23900.0,59.6333,59.6967,59.6243,59.6786,23900.0
2013-09-30 09:45:00,65.92,65.92,65.76,65.82,28500.0,59.6786,59.6786,59.5338,59.5881,28500.0
2013-09-30 09:50:00,65.82,65.85,65.73,65.85,30400.0,59.5881,59.6152,59.5066,59.6152,30400.0
2013-09-30 09:55:00,65.85,66.0,65.78,65.97,37500.0,59.6152,59.751,59.5519,59.7239,37500.0
2013-09-30 10:00:00,65.96,66.12,65.94,66.12,26700.0,59.7148,59.8597,59.6967,59.8597,26700.0
2013-09-30 10:05:00,66.1,66.18,66.07,66.17,19700.0,59.8416,59.914,59.8144,59.9049,19700.0
2013-09-30 10:10:00,66.19,66.2,66.12,66.14,23100.0,59.923,59.9321,59.8597,59.8778,23100.0
2013-09-30 10:15:00,66.14,66.33,66.14,66.33,23700.0,59.8778,60.0498,59.8778,60.0498,23700.0
2013-09-30 10:20:00,66.35,66.4,66.32,66.39,26600.0,60.0679,60.1132,60.0407,60.1041,26600.0
2013-09-30 10:25:00,66.38,66.47,66.37,66.45,28400.0,60.0951,60.1765,60.086,60.1584,28400.0
2013-09-30 10:30:00,66.46,66.51,66.41,66.44,20900.0,60.1675,60.2127,60.1222,60.1494,20900.0
2013-09-30 10:35:00,66.41,66.55,66.41,66.54,29400.0,60.1222,60.249,60.1222,60.2399,29400.0
2013-09-30 10:40:00,66.54,66.67,66.5,66.65,33700.0,60.2399,60.3576,60.2037,60.3395,33700.0
2013-09-30 10:45:00,66.65,66.66,66.54,66.58,37600.0,60.3395,60.3485,60.2399,60.2761,37600.0
2013-09-30 10:50:00,66.57,66.62,66.56,66.61,44400.0,60.2671,60.3123,60.258,60.3033,44400.0
2013-09-30 10:55:00,66.62,66.63,66.57,66.59,26900.0,60.3123,60.3214,60.2671,60.2852,26900.0
2013-09-30 11:00:00,66.59,66.59,66.57,66.57,23200.0,60.2852,60.2852,60.2671,60.2671,23200.0
2013-09-30 11:05:00,66.56,66.59,66.54,66.54,26500.0,60.258,60.2852,60.2399,60.2399,26500.0
2013-09-30 11:10:00,66.54,66.54,66.52,66.52,36600.0,60.2399,60.2399,60.2218,60.2218,36600.0
2013-09-30 11:15:00,66.52,66.53,66.44,66.45,22600.0,60.2218,60.2309,60.1494,60.1584,22600.0
2013-09-30 11:20:00,66.45,66.46,66.41,66.42,18200.0,60.1584,60.1675,60.1222,60.1313,18200.0
2013-09-30 11:25:00,66.42,66.52,66.42,66.52,20000.0,60.1313,60.2218,60.1313,60.2218,20000.0
2013-09-30 11:30:00,66.53,66.53,66.43,66.43,56900.0,60.2309,60.2309,60.1403,60.1403,56900.0
2013-09-30 11:35:00,66.44,66.5,66.43,66.5,25200.0,60.1494,60.2037,60.1403,60.2037,25200.0
2013-09-30 11:40:00,66.49,66.54,66.49,66.54,13900.0,60.1946,60.2399,60.1946,60.2399,13900.0
2013-09-30 11:45:00,66.55,66.55,66.48,66.48,18600.0,60.249,60.249,60.1856,60.1856,18600.0
2013-09-30 11:50:00,66.48,66.48,66.37,66.39,17900.0,60.1856,60.1856,60.086,60.1041,17900.0
2013-09-30 11:55:00,66.39,66.44,66.39,66.43,23100.0,60.1041,60.1494,60.1041,60.1403,23100.0
2013-09-30 12:00:00,66.42,66.42,66.34,66.34,18900.0,60.1313,60.1313,60.0588,60.0588,18900.0
2013-09-30 12:05:00,66.35,66.35,66.26,66.27,23200.0,60.0679,60.0679,59.9864,59.9955,23200.0
2013-09-30 12:10:00,66.25,66.28,66.21,66.21,21900.0,59.9774,60.0045,59.9412,59.9412,21900.0
2013-09-30 12:15:00,66.21,66.22,66.14,66.15,17700.0,59.9412,59.9502,59.8778,59.8868,17700.0
2013-09-30 12:20:00,66.16,66.17,66.12,66.12,14700.0,59.8959,59.9049,59.8597,59.8597,14700.0
2013-09-30 12:25:00,66.13,66.14,66.08,66.13,36700.0,59.8687,59.8778,59.8235,59.8687,36700.0
2013-09-30 12:30:00,66.14,66.21,66.12,66.21,24400.0,59.8778,59.9412,59.8597,59.9412,24400.0
2013-09-30 12:35:00,66.21,66.23,66.14,66.14,22800.0,59.9412,59.9593,59.8778,59.8778,22800.0
2013-09-30 12:40:00,66.14,66.19,66.09,66.19,44400.0,59.8778,59.923,59.8325,59.923,44400.0
2013-09-30 12:45:00,66.19,66.21,66.17,66.19,16200.0,59.923,59.9412,59.9049,59.923,16200.0
2013-09-30 12:50:00,66.21,66.22,66.15,66.15,21000.0,59.9412,59.9502,59.8868,59.8868,21000.0
2013-09-30 12:55:00,66.15,66.17,66.14,66.16,25200.0,59.8868,59.9049,59.8778,59.8959,25200.0
2013-09-30 13:00:00,66.16,66.17,66.11,66.12,49300.0,59.8959,59.9049,59.8506,59.8597,49300.0
2013-09-30 13:05:00,66.15,66.15,66.12,66.15,11300.0,59.8868,59.8868,59.8597,59.8868,11300.0
2013-09-30 13:10:00,66.15,66.15,66.08,66.09,21400.0,59.8868,59.8868,59.8235,59.8325,21400.0
2013-09-30 13:15:00,66.1,66.17,66.07,66.12,38300.0,59.8416,59.9049,59.8144,59.8597,38300.0
2013-09-30 13:20:00,66.12,66.14,65.98,65.98,40100.0,59.8597,59.8778,59.7329,59.7329,40100.0
2013-09-30 13:25:00,66.0,66.0,65.93,65.96,60200.0,59.751,59.751,59.6877,59.7148,60200.0
2013-09-30 13:30:00,65.97,66.12,65.97,66.12,32300.0,59.7239,59.8597,59.7239,59.8597,32300.0
2013-09-30 13:35:00,66.12,66.13,66.08,66.09,34900.0,59.8597,59.8687,59.8235,59.8325,34900.0
2013-09-30 13:40:00,66.1,66.14,66.09,66.09,23100.0,59.8416,59.8778,59.8325,59.8325,23100.0
2013-09-30 13:45:00,66.09,66.11,66.02,66.11,36800.0,59.8325,59.8506,59.7691,59.8506,36800.0
2013-09-30 13:50:00,66.12,66.15,66.11,66.11,24100.0,59.8597,59.8868,59.8506,59.8506,24100.0
2013-09-30 13:55:00,66.11,66.11,65.97,66.04,26600.0,59.8506,59.8506,59.7239,59.7872,26600.0
2013-09-30 14:00:00,66.04,66.07,66.03,66.07,11400.0,59.7872,59.8144,59.7782,59.8144,11400.0
2013-09-30 14:05:00,66.09,66.14,66.09,66.14,7400.0,59.8325,59.8778,59.8325,59.8778,7400.0
2013-09-30 14:10:00,66.14,66.26,66.14,66.25,21500.0,59.8778,59.9864,59.8778,59.9774,21500.0
2013-09-30 14:15:00,66.25,66.28,66.23,66.24,21100.0,59.9774,60.0045,59.9593,59.9683,21100.0
2013-09-30 14:20:00,66.25,66.31,66.24,66.3,16300.0,59.9774,60.0317,59.9683,60.0226,16300.0
2013-09-30 14:25:00,66.31,66.37,66.31,66.34,28200.0,60.0317,60.086,60.0317,60.0588,28200.0
2013-09-30 14:30:00,66.32,66.43,66.3,66.43,25900.0,60.0407,60.1403,60.0226,60.1403,25900.0
2013-09-30 14:35:00,66.45,66.45,66.39,66.42,19300.0,60.1584,60.1584,60.1041,60.1313,19300.0
2013-09-30 14:40:00,66.41,66.44,66.37,66.38,32700.0,60.1222,60.1494,60.086,60.0951,32700.0
2013-09-30 14:45:00,66.38,66.53,66.38,66.53,19900.0,60.0951,60.2309,60.0951,60.2309,19900.0
2013-09-30 14:50:00,66.53,66.53,66.5,66.52,34700.0,60.2309,60.2309,60.2037,60.2218,34700.0
2013-09-30 14:55:00,66.52,66.52,66.42,66.42,21500.0,60.2218,60.2218,60.1313,60.1313,21500.0
2013-09-30 15:00:00,66.42,66.42,66.34,66.37,28900.0,60.1313,60.1313,60.0588,60.086,28900.0
2013-09-30 15:05:00,66.37,66.43,66.36,66.39,37200.0,60.086,60.1403,60.0769,60.1041,37200.0
2013-09-30 15:10:00,66.38,66.38,66.32,66.34,44100.0,60.0951,60.0951,60.0407,60.0588,44100.0
2013-09-30 15:15:00,66.33,66.33,66.24,66.26,21700.0,60.0498,60.0498,59.9683,59.9864,21700.0
2013-09-30 15:20:00,66.26,66.29,66.26,66.26,9700.0,59.9864,60.0136,59.9864,59.9864,9700.0
2013-09-30 15:25:00,66.26,66.26,66.22,66.22,15600.0,59.9864,59.9864,59.9502,59.9502,15600.0
2013-09-30 15:30:00,66.23,66.23,66.16,66.2,30200.0,59.9593,59.9593,59.8959,59.9321,30200.0
2013-09-30 15:35:00,66.2,66.28,66.2,66.23,42300.0,59.9321,60.0045,59.9321,59.9593,42300.0
2013-09-30 15:40:00,66.23,66.23,66.17,66.18,37100.0,59.9593,59.9593,59.9049,59.914,37100.0
2013-09-30 15:45:00,66.19,66.22,66.11,66.13,83700.0,59.923,59.9502,59.8506,59.8687,83700.0
2013-09-30 15:50:00,66.14,66.18,66.12,66.14,59800.0,59.8778,59.914,59.8597,59.8778,59800.0
2013-09-30 15:55:00,66.15,66.34,66.12,66.31,134100.0,59.8868,60.0588,59.8597,60.0317,134100.0
2013-10-01 09:30:00,66.13,66.63,66.13,66.57,70800.0,59.8687,60.3214,59.8687,60.2671,70800.0
2013-10-01 09:35:00,66.59,67.09,66.59,66.98,136200.0,60.2852,60.7378,60.2852,60.6382,136200.0
2013-10-01 09:40:00,66.98,67.01,66.81,66.84,33500.0,60.6382,60.6654,60.4843,60.5115,33500.0
2013-10-01 09:45:00,66.84,66.85,66.72,66.73,25900.0,60.5115,60.5206,60.4029,60.4119,25900.0
2013-10-01 09:50:00,66.73,66.78,66.67,66.7,52000.0,60.4119,60.4572,60.3576,60.3848,52000.0
2013-10-01 09:55:00,66.7,66.73,66.58,66.58,14700.0,60.3848,60.4119,60.2761,60.2761,14700.0
2013-10-01 10:00:00,66.58,66.75,66.56,66.71,20600.0,60.2761,60.43,60.258,60.3938,20600.0
2013-10-01 10:05:00,66.71,66.75,66.68,66.73,22100.0,60.3938,60.43,60.3667,60.4119,22100.0
2013-10-01 10:10:00,66.71,66.75,66.56,66.58,14900.0,60.3938,60.43,60.258,60.2761,14900.0
2013-10-01 10:15:00,66.56,66.63,66.52,66.61,23200.0,60.258,60.3214,60.2218,60.3033,23200.0
2013-10-01 10:20:00,66.62,66.64,66.58,66.62,53100.0,60.3123,60.3304,60.2761,60.3123,53100.0
2013-10-01 10:25:00,66.61,66.63,66.54,66.6,112100.0,60.3033,60.3214,60.2399,60.2942,112100.0
2013-10-01 10:30:00,66.63,66.66,66.54,66.66,22900.0,60.3214,60.3485,60.2399,60.3485,22900.0
2013-10-01 10:35:00,66.68,66.68,66.58,66.58,14800.0,60.3667,60.3667,60.2761,60.2761,14800.0
2013-10-01 10:40:00,66.58,66.68,66.56,66.58,21400.0,60.2761,60.3667,60.258,60.2761,21400.0
2013-10-01 10:45:00,66.58,66.61,66.5,66.5,17400.0,60.2761,60.3033,60.2037,60.2037,17400.0
2013-10-01 10:50:00,66.5,66.5,66.35,66.4,27200.0,60.2037,60.2037,60.0679,60.1132,27200.0
2013-10-01 10:55:00,66.41,66.56,66.4,66.47,24000.0,60.1222,60.258,60.1132,60.1765,24000.0
2013-10-01 11:00:00,66.48,66.52,66.44,66.45,11700.0,60.1856,60.2218,60.1494,60.1584,11700.0
2013-10-01 11:05:00,66.46,66.49,66.41,66.41,21000.0,60.1675,60.1946,60.1222,60.1222,21000.0
2013-10-01 11:10:00,66.41,66.45,66.36,66.38,30100.0,60.1222,60.1584,60.0769,60.0951,30100.0
2013-10-01 11:15:00,66.39,66.45,66.39,66.44,15300.0,60.1041,60.1584,60.1041,60.1494,15300.0
2013-10-01 11:20:00,66.43,66.48,66.4,66.47,21500.0,60.1403,60.1856,60.1132,60.1765,21500.0
2013-10-01 11:25:00,66.48,66.5,66.42,66.42,49500.0,60.1856,60.2037,60.1313,60.1313,49500.0
2013-10-01 11:30:00,66.43,66.53,66.43,66.53,9500.0,60.1403,60.2309,60.1403,60.2309,9500.0
2013-10-01 11:35:00,66.53,66.54,66.49,66.49,12400.0,60.2309,60.2399,60.1946,60.1946,12400.0
2013-10-01 11:40:00,66.49,66.51,66.47,66.47,19100.0,60.1946,60.2127,60.1765,60.1765,19100.0
2013-10-01 11:45:00,66.47,66.48,66.44,66.46,17200.0,60.1765,60.1856,60.1494,60.1675,17200.0
2013-10-01 11:50:00,66.47,66.53,66.47,66.51,13800.0,60.1765,60.2309,60.1765,60.2127,13800.0
2013-10-01 11:55:00,66.5,66.51,66.46,66.47,11700.0,60.2037,60.2127,60.1675,60.1765,11700.0
2013-10-01 12:00:00,66.47,66.48,66.42,66.43,48000.0,60.1765,60.1856,60.1313,60.1403,48000.0
2013-10-01 12:05:00,66.43,66.5,66.42,66.49,19300.0,60.1403,60.2037,60.1313,60.1946,19300.0
2013-10-01 12:10:00,66.5,66.53,66.5,66.51,10400.0,60.2037,60.2309,60.2037,60.2127,10400.0
2013-10-01 12:15:00,66.5,66.5,66.44,66.44,19300.0,60.2037,60.2037,60.1494,60.1494,19300.0
2013-10-01 12:20:00,66.45,66.48,66.45,66.46,23400.0,60.1584,60.1856,60.1584,60.1675,23400.0
2013-10-01 12:25:00,66.46,66.59,66.46,66.56,18900.0,60.1675,60.2852,60.1675,60.258,18900.0
2013-10-01 12:30:00,66.57,66.58,66.5,66.5,14700.0,60.2671,60.2761,60.2037,60.2037,14700.0
2013-10-01 12:35:00,66.49,66.49,66.4,66.42,14300.0,60.1946,60.1946,60.1132,60.1313,14300.0
2013-10-01 12:40:00,66.43,66.49,66.43,66.46,7000.0,60.1403,60.1946,60.1403,60.1675,7000.0
2013-10-01 12:45:00,66.45,66.46,66.45,66.45,3800.0,60.1584,60.1675,60.1584,60.1584,3800.0
2013-10-01 12:50:00,66.45,66.45,66.34,66.35,20000.0,60.1584,60.1584,60.0588,60.0679,20000.0
2013-10-01 12:55:00,66.34,66.36,66.34,66.36,7400.0,60.0588,60.0769,60.0588,60.0769,7400.0
2013-10-01 13:00:00,66.37,66.42,66.36,66.41,6300.0,60.086,60.1313,60.0769,60.1222,6300.0
2013-10-01 13:05:00,66.41,66.44,66.39,66.39,16000.0,60.1222,60.1494,60.1041,60.1041,16000.0
2013-10-01 13:10:00,66.39,66.41,66.38,66.39,11800.0,60.1041,60.1222,60.0951,60.1041,11800.0
2013-10-01 13:15:00,66.38,66.39,66.31,66.39,17900.0,60.0951,60.1041,60.0317,60.1041,17900.0
2013-10-01 13:20:00,66.39,66.41,66.38,66.41,24800.0,60.1041,60.1222,60.0951,60.1222,24800.0
2013-10-01 13:25:00,66.42,66.43,66.4,66.4,7000.0,60.1313,60.1403,60.1132,60.1132,7000.0
2013-10-01 13:30:00,66.41,66.47,66.41,66.44,13300.0,60.1222,60.1765,60.1222,60.1494,13300.0
2013-10-01 13:35:00,66.44,66.44,66.38,66.4,12700.0,60.1494,60.1494,60.0951,60.1132,12700.0
2013-10-01 13:40:00,66.41,66.41,66.39,66.39,6700.0,60.1222,60.1222,60.1041,60.1041,6700.0
2013-10-01 13:45:00,66.39,66.41,66.35,66.35,11500.0,60.1041,60.1222,60.0679,60.0679,11500.0
2013-10-01 13:50:00,66.35,66.42,66.35,66.42,6800.0,60.0679,60.1313,60.0679,60.1313,6800.0
2013-10-01 13:55:00,66.43,66.45,66.42,66.44,2600.0,60.1403,60.1584,60.1313,60.1494,2600.0
2013-10-01 14:00:00,66.44,66.45,66.35,66.38,21200.0,60.1494,60.1584,60.0679,60.0951,21200.0
2013-10-01 14:05:00,66.38,66.39,66.31,66.36,32100.0,60.0951,60.1041,60.0317,60.0769,32100.0
2013-10-01 14:10:00,66.38,66.4,66.36,66.36,12600.0,60.0951,60.1132,60.0769,60.0769,12600.0
2013-10-01 14:15:00,66.36,66.37,66.31,66.31,15200.0,60.0769,60.086,60.0317,60.0317,15200.0
2013-10-01 14:20:00,66.32,66.32,66.28,66.29,13400.0,60.0407,60.0407,60.0045,60.0136,13400.0
2013-10-01 14:25:00,66.28,66.28,66.19,66.21,13900.0,60.0045,60.0045,59.923,59.9412,13900.0
2013-10-01 14:30:00,66.19,66.27,66.19,66.25,25800.0,59.923,59.9955,59.923,59.9774,25800.0
2013-10-01 14:35:00,66.25,66.29,66.25,66.29,18800.0,59.9774,60.0136,59.9774,60.0136,18800.0
2013-10-01 14:40:00,66.28,66.31,66.28,66.3,11600.0,60.0045,60.0317,60.0045,60.0226,11600.0
2013-10-01 14:45:00,66.29,66.29,66.2,66.28,22000.0,60.0136,60.0136,59.9321,60.0045,22000.0
2013-10-01 14:50:00,66.29,66.33,66.29,66.33,13100.0,60.0136,60.0498,60.0136,60.0498,13100.0
2013-10-01 14:55:00,66.32,66.33,66.29,66.31,21700.0,60.0407,60.0498,60.0136,60.0317,21700.0
2013-10-01 15:00:00,66.3,66.31,66.26,66.31,15300.0,60.0226,60.0317,59.9864,60.0317,15300.0
2013-10-01 15:05:00,66.32,66.32,66.25,66.29,19600.0,60.0407,60.0407,59.9774,60.0136,19600.0
2013-10-01 15:10:00,66.29,66.33,66.29,66.29,21600.0,60.0136,60.0498,60.0136,60.0136,21600.0
2013-10-01 15:15:00,66.29,66.33,66.27,66.33,24800.0,60.0136,60.0498,59.9955,60.0498,24800.0
2013-10-01 15:20:00,66.32,66.32,66.25,66.26,23900.0,60.0407,60.0407,59.9774,59.9864,23900.0
2013-10-01 15:25:00,66.25,66.33,66.25,66.32,21600.0,59.9774,60.0498,59.9774,60.0407,21600.0
2013-10-01 15:30:00,66.32,66.35,66.31,66.35,22700.0,60.0407,60.0679,60.0317,60.0679,22700.0
2013-10-01 15:35:00,66.35,66.41,66.35,66.4,32800.0,60.0679,60.1222,60.0679,60.1132,32800.0
2013-10-01 15:40:00,66.39,66.4,66.33,66.35,18900.0,60.1041,60.1132,60.0498,60.0679,18900.0
2013-10-01 15:45:00,66.35,66.35,66.28,66.32,24300.0,60.0679,60.0679,60.0045,60.0407,24300.0
2013-10-01 15:50:00,66.32,66.35,66.3,66.31,39100.0,60.0407,60.0679,60.0226,60.0317,39100.0
2013-10-01 15:55:00,66.31,66.45,66.3,66.45,97400.0,60.0317,60.1584,60.0226,60.1584,97400.0
2013-10-02 09:30:00,66.18,66.55,66.18,66.34,61200.0,59.914,60.249,59.914,60.0588,61200.0
2013-10-02 09:35:00,66.32,66.35,66.02,66.06,28300.0,60.0407,60.0679,59.7691,59.8054,28300.0
2013-10-02 09:40:00,66.04,66.04,65.81,65.94,44900.0,59.7872,59.7872,59.579,59.6967,44900.0
2013-10-02 09:45:00,65.94,66.17,65.9,66.15,53600.0,59.6967,59.9049,59.6605,59.8868,53600.0
2013-10-02 09:50:00,66.15,66.33,66.07,66.31,14100.0,59.8868,60.0498,59.8144,60.0317,14100.0
2013-10-02 09:55:00,66.31,66.31,66.21,66.31,23300.0,60.0317,60.0317,59.9412,60.0317,23300.0
2013-10-02 10:00:00,66.31,66.32,66.25,66.28,21100.0,60.0317,60.0407,59.9774,60.0045,21100.0
2013-10-02 10:05:00,66.28,66.28,66.11,66.13,29600.0,60.0045,60.0045,59.8506,59.8687,29600.0
2013-10-02 10:10:00,66.13,66.13,66.03,66.07,13800.0,59.8687,59.8687,59.7782,59.8144,13800.0
2013-10-02 10:15:00,66.1,66.15,66.0,66.09,13600.0,59.8416,59.8868,59.751,59.8325,13600.0
2013-10-02 10:20:00,66.12,66.2,66.11,66.13,16400.0,59.8597,59.9321,59.8506,59.8687,16400.0
2013-10-02 10:25:00,66.12,66.12,66.05,66.07,21100.0,59.8597,59.8597,59.7963,59.8144,21100.0
2013-10-02 10:30:00,66.06,66.06,65.96,66.02,15400.0,59.8054,59.8054,59.7148,59.7691,15400.0
2013-10-02 10:35:00,66.03,66.13,66.03,66.07,15500.0,59.7782,59.8687,59.7782,59.8144,15500.0
2013-10-02 10:40:00,66.1,66.1,66.01,66.03,11300.0,59.8416,59.8416,59.7601,59.7782,11300.0
2013-10-02 10:45:00,66.03,66.11,66.03,66.07,17500.0,59.7782,59.8506,59.7782,59.8144,17500.0
2013-10-02 10:50:00,66.07,66.08,65.98,66.03,16400.0,59.8144,59.8235,59.7329,59.7782,16400.0
2013-10-02 10:55:00,66.06,66.12,66.03,66.08,18800.0,59.8054,59.8597,59.7782,59.8235,18800.0
2013-10-02 11:00:00,66.05,66.07,66.0,66.0,11000.0,59.7963,59.8144,59.751,59.751,11000.0
2013-10-02 11:05:00,66.01,66.06,65.99,66.04,8900.0,59.7601,59.8054,59.742,59.7872,8900.0
2013-10-02 11:10:00,66.04,66.05,66.02,66.05,12000.0,59.7872,59.7963,59.7691,59.7963,12000.0
2013-10-02 11:15:00,66.06,66.16,66.06,66.13,11400.0,59.8054,59.8959,59.8054,59.8687,11400.0
2013-10-02 11:20:00,66.13,66.13,66.0,66.05,19000.0,59.8687,59.8687,59.751,59.7963,19000.0
2013-10-02 11:25:00,66.01,66.05,66.01,66.04,9700.0,59.7601,59.7963,59.7601,59.7872,9700.0
2013-10-02 11:30:00,66.03,66.1,66.03,66.03,15900.0,59.7782,59.8416,59.7782,59.7782,15900.0
2013-10-02 11:35:00,66.03,66.07,66.03,66.05,11300.0,59.7782,59.8144,59.7782,59.7963,11300.0
2013-10-02 11:40:00,66.04,66.07,65.98,66.01,30400.0,59.7872,59.8144,59.7329,59.7601,30400.0
2013-10-02 11:45:00,66.01,66.08,66.0,66.08,7100.0,59.7601,59.8235,59.751,59.8235,7100.0
2013-10-02 11:50:00,66.08,66.15,66.08,66.14,7100.0,59.8235,59.8868,59.8235,59.8778,7100.0
2013-10-02 11:55:00,66.14,66.17,66.09,66.16,20000.0,59.8778,59.9049,59.8325,59.8959,20000.0
2013-10-02 12:00:00,66.14,66.18,66.11,66.12,13200.0,59.8778,59.914,59.8506,59.8597,13200.0
2013-10-02 12:05:00,66.13,66.17,66.13,66.17,6700.0,59.8687,59.9049,59.8687,59.9049,6700.0
2013-10-02 12:10:00,66.17,66.18,66.11,66.12,17700.0,59.9049,59.914,59.8506,59.8597,17700.0
2013-10-02 12:15:00,66.13,66.14,66.12,66.12,13700.0,59.8687,59.8778,59.8597,59.8597,13700.0
2013-10-02 12:20:00,66.12,66.18,66.12,66.14,15800.0,59.8597,59.914,59.8597,59.8778,15800.0
2013-10-02 12:25:00,66.14,66.14,66.09,66.14,9900.0,59.8778,59.8778,59.8325,59.8778,9900.0
2013-10-02 12:30:00,66.14,66.21,66.13,66.21,10600.0,59.8778,59.9412,59.8687,59.9412,10600.0
2013-10-02 12:35:00,66.22,66.27,66.22,66.27,5200.0,59.9502,59.9955,59.9502,59.9955,5200.0
2013-10-02 12:40:00,66.26,66.32,66.26,66.32,10900.0,59.9864,60.0407,59.9864,60.0407,10900.0
2013-10-02 12:45:00,66.31,66.32,66.24,66.25,16500.0,60.0317,60.0407,59.9683,59.9774,16500.0
2013-10-02 12:50:00,66.23,66.23,66.19,66.19,6300.0,59.9593,59.9593,59.923,59.923,6300.0
2013-10-02 12:55:00,66.18,66.24,66.17,66.21,11000.0,59.914,59.9683,59.9049,59.9412,11000.0
2013-10-02 13:00:00,66.2,66.25,66.2,66.25,8300.0,59.9321,59.9774,59.9321,59.9774,8300.0
2013-10-02 13:05:00,66.25,66.25,66.2,66.2,8100.0,59.9774,59.9774,59.9321,59.9321,8100.0
2013-10-02 13:10:00,66.21,66.24,66.2,66.22,12000.0,59.9412,59.9683,59.9321,59.9502,12000.0
2013-10-02 13:15:00,66.22,66.23,66.19,66.2,16400.0,59.9502,59.9593,59.923,59.9321,16400.0
2013-10-02 13:20:00,66.2,66.27,66.2,66.26,11000.0,59.9321,59.9955,59.9321,59.9864,11000.0
2013-10-02 13:25:00,66.26,66.34,66.26,66.31,16500.0,59.9864,60.0588,59.9864,60.0317,16500.0
2013-10-02 13:30:00,66.31,66.32,66.3,66.31,8900.0,60.0317,60.0407,60.0226,60.0317,8900.0
2013-10-02 13:35:00,66.31,66.33,66.29,66.29,22900.0,60.0317,60.0498,60.0136,60.0136,22900.0
2013-10-02 13:40:00,66.28,66.28,66.26,66.27,5900.0,60.0045,60.0045,59.9864,59.9955,5900.0
2013-10-02 13:45:00,66.28,66.35,66.28,66.35,8200.0,60.0045,60.0679,60.0045,60.0679,8200.0
2013-10-02 13:50:00,66.34,66.34,66.31,66.31,9200.0,60.0588,60.0588,60.0317,60.0317,9200.0
2013-10-02 13:55:00,66.31,66.32,66.25,66.28,10700.0,60.0317,60.0407,59.9774,60.0045,10700.0
2013-10-02 14:00:00,66.28,66.32,66.24,66.29,12700.0,60.0045,60.0407,59.9683,60.0136,12700.0
2013-10-02 14:05:00,66.29,66.33,66.28,66.31,14400.0,60.0136,60.0498,60.0045,60.0317,14400.0
2013-10-02 14:10:00,66.31,66.35,66.31,66.34,19900.0,60.0317,60.0679,60.0317,60.0588,19900.0
2013-10-02 14:15:00,66.34,66.37,66.34,66.37,4200.0,60.0588,60.086,60.0588,60.086,4200.0
2013-10-02 14:20:00,66.38,66.4,66.36,66.39,14900.0,60.0951,60.1132,60.0769,60.1041,14900.0
2013-10-02 14:25:00,66.4,66.42,66.4,66.4,9500.0,60.1132,60.1313,60.1132,60.1132,9500.0
2013-10-02 14:30:00,66.4,66.4,66.37,66.37,12000.0,60.1132,60.1132,60.086,60.086,12000.0
2013-10-02 14:35:00,66.37,66.37,66.27,66.27,15100.0,60.086,60.086,59.9955,59.9955,15100.0
2013-10-02 14:40:00,66.28,66.3,66.27,66.27,7700.0,60.0045,60.0226,59.9955,59.9955,7700.0
2013-10-02 14:45:00,66.27,66.33,66.27,66.32,9600.0,59.9955,60.0498,59.9955,60.0407,9600.0
2013-10-02 14:50:00,66.31,66.31,66.28,66.28,14700.0,60.0317,60.0317,60.0045,60.0045,14700.0
2013-10-02 14:55:00,66.28,66.3,66.24,66.29,11600.0,60.0045,60.0226,59.9683,60.0136,11600.0
2013-10-02 15:00:00,66.28,66.31,66.27,66.27,10200.0,60.0045,60.0317,59.9955,59.9955,10200.0
2013-10-02 15:05:00,66.28,66.33,66.28,66.33,8300.0,60.0045,60.0498,60.0045,60.0498,8300.0
2013-10-02 15:10:00,66.33,66.37,66.33,66.34,20200.0,60.0498,60.086,60.0498,60.0588,20200.0
2013-10-02 15:15:00,66.34,66.35,66.3,66.35,14600.0,60.0588,60.0679,60.0226,60.0679,14600.0
2013-10-02 15:20:00,66.36,66.36,66.3,66.32,14600.0,60.0769,60.0769,60.0226,60.0407,14600.0
2013-10-02 15:25:00,66.31,66.36,66.31,66.36,9500.0,60.0317,60.0769,60.0317,60.0769,9500.0
2013-10-02 15:30:00,66.36,66.46,66.35,66.46,22200.0,60.0769,60.1675,60.0679,60.1675,22200.0
2013-10-02 15:35:00,66.46,66.46,66.37,66.41,29300.0,60.1675,60.1675,60.086,60.1222,29300.0
2013-10-02 15:40:00,66.4,66.41,66.36,66.38,21300.0,60.1132,60.1222,60.0769,60.0951,21300.0
2013-10-02 15:45:00,66.38,66.39,66.28,66.32,21100.0,60.0951,60.1041,60.0045,60.0407,21100.0
2013-10-02 15:50:00,66.32,66.39,66.32,66.36,31400.0,60.0407,60.1041,60.0407,60.0769,31400.0
2013-10-02 15:55:00,66.37,66.47,66.36,66.45,86400.0,60.086,60.1765,60.0769,60.1584,86400.0
2013-10-03 09:30:00,66.37,66.5,66.28,66.39,26300.0,60.086,60.2037,60.0045,60.1041,26300.0
2013-10-03 09:35:00,66.37,66.38,66.11,66.16,28200.0,60.086,60.0951,59.8506,59.8959,28200.0
2013-10-03 09:40:00,66.1,66.19,65.99,66.12,32300.0,59.8416,59.923,59.742,59.8597,32300.0
2013-10-03 09:45:00,66.12,66.14,66.0,66.02,49000.0,59.8597,59.8778,59.751,59.7691,49000.0
2013-10-03 09:50:00,66.03,66.06,65.98,66.06,8500.0,59.7782,59.8054,59.7329,59.8054,8500.0
2013-10-03 09:55:00,66.04,66.07,65.97,66.05,53400.0,59.7872,59.8144,59.7239,59.7963,53400.0
2013-10-03 10:00:00,66.03,66.03,65.89,65.92,15800.0,59.7782,59.7782,59.6514,59.6786,15800.0
2013-10-03 10:05:00,65.92,66.02,65.88,66.01,12400.0,59.6786,59.7691,59.6424,59.7601,12400.0
2013-10-03 10:10:00,65.99,66.04,65.93,66.02,38400.0,59.742,59.7872,59.6877,59.7691,38400.0
2013-10-03 10:15:00,66.03,66.03,65.86,65.87,12700.0,59.7782,59.7782,59.6243,59.6333,12700.0
2013-10-03 10:20:00,65.88,65.88,65.73,65.78,23200.0,59.6424,59.6424,59.5066,59.5519,23200.0
2013-10-03 10:25:00,65.75,65.8,65.7,65.8,15600.0,59.5247,59.57,59.4794,59.57,15600.0
2013-10-03 10:30:00,65.81,65.81,65.71,65.76,18600.0,59.579,59.579,59.4885,59.5338,18600.0
2013-10-03 10:35:00,65.78,65.85,65.77,65.79,16100.0,59.5519,59.6152,59.5428,59.5609,16100.0
2013-10-03 10:40:00,65.79,65.83,65.76,65.79,11900.0,59.5609,59.5971,59.5338,59.5609,11900.0
2013-10-03 10:45:00,65.79,65.81,65.72,65.8,15600.0,59.5609,59.579,59.4975,59.57,15600.0
2013-10-03 10:50:00,65.79,65.83,65.74,65.83,10400.0,59.5609,59.5971,59.5157,59.5971,10400.0
2013-10-03 10:55:00,65.83,65.91,65.83,65.88,13700.0,59.5971,59.6696,59.5971,59.6424,13700.0
2013-10-03 11:00:00,65.87,65.87,65.8,65.83,16500.0,59.6333,59.6333,59.57,59.5971,16500.0
2013-10-03 11:05:00,65.84,65.94,65.83,65.91,11100.0,59.6062,59.6967,59.5971,59.6696,11100.0
2013-10-03 11:10:00,65.91,65.91,65.78,65.78,16800.0,59.6696,59.6696,59.5519,59.5519,16800.0
2013-10-03 11:15:00,65.76,65.83,65.73,65.82,35300.0,59.5338,59.5971,59.5066,59.5881,35300.0
2013-10-03 11:20:00,65.82,65.92,65.8,65.9,13100.0,59.5881,59.6786,59.57,59.6605,13100.0
2013-10-03 11:25:00,65.89,65.89,65.73,65.73,13100.0,59.6514,59.6514,59.5066,59.5066,13100.0
2013-10-03 11:30:00,65.72,65.73,65.68,65.68,13800.0,59.4975,59.5066,59.4613,59.4613,13800.0
2013-10-03 11:35:00,65.68,65.68,65.57,65.62,13900.0,59.4613,59.4613,59.3617,59.407,13900.0
2013-10-03 11:40:00,65.62,65.62,65.42,65.53,20200.0,59.407,59.407,59.2259,59.3255,20200.0
2013-10-03 11:45:00,65.54,65.54,65.47,65.51,17000.0,59.3346,59.3346,59.2712,59.3074,17000.0
2013-10-03 11:50:00,65.5,65.57,65.5,65.57,16500.0,59.2984,59.3617,59.2984,59.3617,16500.0
2013-10-03 11:55:00,65.57,65.59,65.46,65.55,32400.0,59.3617,59.3799,59.2622,59.3436,32400.0
2013-10-03 12:00:00,65.54,65.56,65.48,65.52,24100.0,59.3346,59.3527,59.2803,59.3165,24100.0
2013-10-03 12:05:00,65.52,65.63,65.51,65.61,268000.0,59.3165,59.4161,59.3074,59.398,268000.0
2013-10-03 12:10:00,65.62,65.66,65.62,65.64,112300.0,59.407,59.4432,59.407,59.4251,112300.0
2013-10-03 12:15:00,65.64,65.68,65.64,65.65,29800.0,59.4251,59.4613,59.4251,59.4342,29800.0
2013-10-03 12:20:00,65.66,65.67,65.54,65.57,18900.0,59.4432,59.4523,59.3346,59.3617,18900.0
2013-10-03 12:25:00,65.54,65.6,65.47,65.6,11900.0,59.3346,59.3889,59.2712,59.3889,11900.0
2013-10-03 12:30:00,65.61,65.64,65.57,65.57,12900.0,59.398,59.4251,59.3617,59.3617,12900.0
2013-10-03 12:35:00,65.56,65.61,65.51,65.51,14900.0,59.3527,59.398,59.3074,59.3074,14900.0
2013-10-03 12:40:00,65.51,65.51,65.42,65.42,11500.0,59.3074,59.3074,59.2259,59.2259,11500.0
2013-10-03 12:45:00,65.42,65.56,65.42,65.55,14200.0,59.2259,59.3527,59.2259,59.3436,14200.0
2013-10-03 12:50:00,65.55,65.63,65.53,65.59,25500.0,59.3436,59.4161,59.3255,59.3799,25500.0
2013-10-03 12:55:00,65.61,65.8,65.6,65.73,334400.0,59.398,59.57,59.3889,59.5066,334400.0
2013-10-03 13:00:00,65.73,65.73,65.64,65.69,140900.0,59.5066,59.5066,59.4251,59.4704,140900.0
2013-10-03 13:05:00,65.69,65.69,65.62,65.64,24800.0,59.4704,59.4704,59.407,59.4251,24800.0
2013-10-03 13:10:00,65.63,65.65,65.58,65.6,9000.0,59.4161,59.4342,59.3708,59.3889,9000.0
2013-10-03 13:15:00,65.61,65.64,65.58,65.63,7300.0,59.398,59.4251,59.3708,59.4161,7300.0
2013-10-03 13:20:00,65.65,65.68,65.6,65.68,17700.0,59.4342,59.4613,59.3889,59.4613,17700.0
2013-10-03 13:25:00,65.68,65.74,65.66,65.69,45500.0,59.4613,59.5157,59.4432,59.4704,45500.0
2013-10-03 13:30:00,65.69,65.69,65.65,65.65,31400.0,59.4704,59.4704,59.4342,59.4342,31400.0
2013-10-03 13:35:00,65.66,65.7,65.62,65.62,22700.0,59.4432,59.4794,59.407,59.407,22700.0
2013-10-03 13:40:00,65.64,65.7,65.64,65.64,13600.0,59.4251,59.4794,59.4251,59.4251,13600.0
2013-10-03 13:45:00,65.65,65.66,65.54,65.57,23800.0,59.4342,59.4432,59.3346,59.3617,23800.0
2013-10-03 13:50:00,65.58,65.59,65.47,65.48,18600.0,59.3708,59.3799,59.2712,59.2803,18600.0
2013-10-03 13:55:00,65.48,65.66,65.48,65.64,10400.0,59.2803,59.4432,59.2803,59.4251,10400.0
2013-10-03 14:00:00,65.64,65.64,65.6,65.61,14900.0,59.4251,59.4251,59.3889,59.398,14900.0
2013-10-03 14:05:00,65.61,65.61,65.56,65.57,13500.0,59.398,59.398,59.3527,59.3617,13500.0
2013-10-03 14:10:00,65.57,65.61,65.56,65.61,6400.0,59.3617,59.398,59.3527,59.398,6400.0
2013-10-03 14:15:00,65.62,65.65,65.52,65.52,21700.0,59.407,59.4342,59.3165,59.3165,21700.0
2013-10-03 14:20:00,65.52,65.52,65.26,65.27,33100.0,59.3165,59.3165,59.0811,59.0902,33100.0
2013-10-03 14:25:00,65.28,65.61,65.28,65.59,34400.0,59.0992,59.398,59.0992,59.3799,34400.0
2013-10-03 14:30:00,65.59,65.62,65.56,65.58,31300.0,59.3799,59.407,59.3527,59.3708,31300.0
2013-10-03 14:35:00,65.59,65.69,65.59,65.68,74600.0,59.3799,59.4704,59.3799,59.4613,74600.0
2013-10-03 14:40:00,65.68,65.71,65.66,65.69,26500.0,59.4613,59.4885,59.4432,59.4704,26500.0
2013-10-03 14:45:00,65.68,65.72,65.64,65.69,490600.0,59.4613,59.4975,59.4251,59.4704,490600.0
2013-10-03 14:50:00,65.68,65.8,65.68,65.77,13600.0,59.4613,59.57,59.4613,59.5428,13600.0
2013-10-03 14:55:00,65.76,65.79,65.7,65.7,11300.0,59.5338,59.5609,59.4794,59.4794,11300.0
2013-10-03 15:00:00,65.71,65.77,65.66,65.77,14700.0,59.4885,59.5428,59.4432,59.5428,14700.0
2013-10-03 15:05:00,65.78,65.8,65.73,65.76,16800.0,59.5519,59.57,59.5066,59.5338,16800.0
2013-10-03 15:10:00,65.76,65.78,65.75,65.77,12800.0,59.5338,59.5519,59.5247,59.5428,12800.0
2013-10-03 15:15:00,65.79,65.79,65.75,65.78,13900.0,59.5609,59.5609,59.5247,59.5519,13900.0
2013-10-03 15:20:00,65.79,65.85,65.75,65.76,26900.0,59.5609,59.6152,59.5247,59.5338,26900.0
2013-10-03 15:25:00,65.76,65.93,65.7,65.93,28200.0,59.5338,59.6877,59.4794,59.6877,28200.0
2013-10-03 15:30:00,65.92,65.92,65.84,65.88,25300.0,59.6786,59.6786,59.6062,59.6424,25300.0
2013-10-03 15:35:00,65.87,65.96,65.86,65.95,27800.0,59.6333,59.7148,59.6243,59.7058,27800.0
2013-10-03 15:40:00,65.94,65.94,65.86,65.92,35200.0,59.6967,59.6967,59.6243,59.6786,35200.0
2013-10-03 15:45:00,65.92,65.93,65.83,65.85,29400.0,59.6786,59.6877,59.5971,59.6152,29400.0
2013-10-03 15:50:00,65.85,65.91,65.85,65.88,23700.0,59.6152,59.6696,59.6152,59.6424,23700.0
2013-10-03 15:55:00,65.88,65.88,65.75,65.82,90300.0,59.6424,59.6424,59.5247,59.5881,90300.0
2013-10-04 09:30:00,65.89,66.36,65.46,66.36,68000.0,59.6514,60.0769,59.2622,60.0769,68000.0
2013-10-04 09:35:00,66.34,66.54,66.25,66.54,33400.0,60.0588,60.2399,59.9774,60.2399,33400.0
2013-10-04 09:40:00,66.54,66.54,66.44,66.47,46600.0,60.2399,60.2399,60.1494,60.1765,46600.0
2013-10-04 09:45:00,66.48,66.5,66.39,66.43,20700.0,60.1856,60.2037,60.1041,60.1403,20700.0
2013-10-04 09:50:00,66.43,66.49,66.35,66.4,40000.0,60.1403,60.1946,60.0679,60.1132,40000.0
2013-10-04 09:55:00,66.41,66.48,66.41,66.41,20100.0,60.1222,60.1856,60.1222,60.1222,20100.0
2013-10-04 10:00:00,66.42,66.5,66.41,66.43,22400.0,60.1313,60.2037,60.1222,60.1403,22400.0
2013-10-04 10:05:00,66.44,66.5,66.43,66.49,34700.0,60.1494,60.2037,60.1403,60.1946,34700.0
2013-10-04 10:10:00,66.49,66.51,66.42,66.43,44900.0,60.1946,60.2127,60.1313,60.1403,44900.0
2013-10-04 10:15:00,66.43,66.45,66.39,66.45,27800.0,60.1403,60.1584,60.1041,60.1584,27800.0
2013-10-04 10:20:00,66.44,66.44,66.38,66.42,16300.0,60.1494,60.1494,60.0951,60.1313,16300.0
2013-10-04 10:25:00,66.43,66.47,66.42,66.47,22300.0,60.1403,60.1765,60.1313,60.1765,22300.0
2013-10-04 10:30:00,66.47,66.52,66.45,66.51,26400.0,60.1765,60.2218,60.1584,60.2127,26400.0
2013-10-04 10:35:00,66.51,66.53,66.42,66.42,17900.0,60.2127,60.2309,60.1313,60.1313,17900.0
2013-10-04 10:40:00,66.41,66.45,66.38,66.39,19000.0,60.1222,60.1584,60.0951,60.1041,19000.0
2013-10-04 10:45:00,66.4,66.43,66.37,66.38,15200.0,60.1132,60.1403,60.086,60.0951,15200.0
2013-10-04 10:50:00,66.39,66.44,66.39,66.42,81000.0,60.1041,60.1494,60.1041,60.1313,81000.0
2013-10-04 10:55:00,66.42,66.46,66.39,66.4,131100.0,60.1313,60.1675,60.1041,60.1132,131100.0
2013-10-04 11:00:00,66.41,66.42,66.36,66.38,10900.0,60.1222,60.1313,60.0769,60.0951,10900.0
2013-10-04 11:05:00,66.36,66.43,66.28,66.33,11900.0,60.0769,60.1403,60.0045,60.0498,11900.0
2013-10-04 11:10:00,66.32,66.39,66.29,66.36,8100.0,60.0407,60.1041,60.0136,60.0769,8100.0
2013-10-04 11:15:00,66.36,66.39,66.34,66.39,18100.0,60.0769,60.1041,60.0588,60.1041,18100.0
2013-10-04 11:20:00,66.39,66.4,66.34,66.37,19600.0,60.1041,60.1132,60.0588,60.086,19600.0
2013-10-04 11:25:00,66.36,66.4,66.33,66.33,18500.0,60.0769,60.1132,60.0498,60.0498,18500.0
2013-10-04 11:30:00,66.33,66.34,66.3,66.32,14000.0,60.0498,60.0588,60.0226,60.0407,14000.0
2013-10-04 11:35:00,66.33,66.33,66.24,66.29,16600.0,60.0498,60.0498,59.9683,60.0136,16600.0
2013-10-04 11:40:00,66.28,66.32,66.28,66.28,12600.0,60.0045,60.0407,60.0045,60.0045,12600.0
2013-10-04 11:45:00,66.29,66.34,66.28,66.34,16500.0,60.0136,60.0588,60.0045,60.0588,16500.0
2013-10-04 11:50:00,66.34,66.35,66.27,66.27,56000.0,60.0588,60.0679,59.9955,59.9955,56000.0
2013-10-04 11:55:00,66.27,66.28,66.22,66.22,27600.0,59.9955,60.0045,59.9502,59.9502,27600.0
2013-10-04 12:00:00,66.22,66.27,66.15,66.19,45500.0,59.9502,59.9955,59.8868,59.923,45500.0
2013-10-04 12:05:00,66.19,66.22,66.16,66.22,22100.0,59.923,59.9502,59.8959,59.9502,22100.0
2013-10-04 12:10:00,66.22,66.26,66.16,66.17,31000.0,59.9502,59.9864,59.8959,59.9049,31000.0
2013-10-04 12:15:00,66.18,66.27,66.18,66.25,22700.0,59.914,59.9955,59.914,59.9774,22700.0
2013-10-04 12:20:00,66.23,66.27,66.23,66.25,29800.0,59.9593,59.9955,59.9593,59.9774,29800.0
2013-10-04 12:25:00,66.27,66.31,66.24,66.27,32400.0,59.9955,60.0317,59.9683,59.9955,32400.0
2013-10-04 12:30:00,66.27,66.27,66.22,66.27,20300.0,59.9955,59.9955,59.9502,59.9955,20300.0
2013-10-04 12:35:00,66.27,66.37,66.26,66.34,15100.0,59.9955,60.086,59.9864,60.0588,15100.0
2013-10-04 12:40:00,66.33,66.38,66.3,66.35,20200.0,60.0498,60.0951,60.0226,60.0679,20200.0
2013-10-04 12:45:00,66.34,66.35,66.31,66.35,9900.0,60.0588,60.0679,60.0317,60.0679,9900.0
2013-10-04 12:50:00,66.35,66.35,66.34,66.34,3800.0,60.0679,60.0679,60.0588,60.0588,3800.0
2013-10-04 12:55:00,66.35,66.35,66.34,66.34,17100.0,60.0679,60.0679,60.0588,60.0588,17100.0
2013-10-04 13:00:00,66.35,66.35,66.31,66.32,24500.0,60.0679,60.0679,60.0317,60.0407,24500.0
2013-10-04 13:05:00,66.32,66.35,66.31,66.35,8900.0,60.0407,60.0679,60.0317,60.0679,8900.0
2013-10-04 13:10:00,66.35,66.35,66.34,66.35,6800.0,60.0679,60.0679,60.0588,60.0679,6800.0
2013-10-04 13:15:00,66.35,66.35,66.31,66.34,15300.0,60.0679,60.0679,60.0317,60.0588,15300.0
2013-10-04 13:20:00,66.34,66.36,66.31,66.33,14000.0,60.0588,60.0769,60.0317,60.0498,14000.0
2013-10-04 13:25:00,66.33,66.34,66.31,66.33,9500.0,60.0498,60.0588,60.0317,60.0498,9500.0
2013-10-04 13:30:00,66.34,66.37,66.33,66.33,12000.0,60.0588,60.086,60.0498,60.0498,12000.0
2013-10-04 13:35:00,66.33,66.35,66.33,66.34,6400.0,60.0498,60.0679,60.0498,60.0588,6400.0
2013-10-04 13:40:00,66.35,66.35,66.26,66.28,16600.0,60.0679,60.0679,59.9864,60.0045,16600.0
2013-10-04 13:45:00,66.28,66.29,66.22,66.22,15000.0,60.0045,60.0136,59.9502,59.9502,15000.0
2013-10-04 13:50:00,66.22,66.26,66.22,66.25,18200.0,59.9502,59.9864,59.9502,59.9774,18200.0
2013-10-04 13:55:00,66.25,66.27,66.24,66.26,7100.0,59.9774,59.9955,59.9683,59.9864,7100.0
2013-10-04 14:00:00,66.26,66.31,66.26,66.31,7500.0,59.9864,60.0317,59.9864,60.0317,7500.0
2013-10-04 14:05:00,66.31,66.31,66.26,66.27,23200.0,60.0317,60.0317,59.9864,59.9955,23200.0
2013-10-04 14:10:00,66.27,66.33,66.27,66.32,11500.0,59.9955,60.0498,59.9955,60.0407,11500.0
2013-10-04 14:15:00,66.32,66.34,66.32,66.32,8600.0,60.0407,60.0588,60.0407,60.0407,8600.0
2013-10-04 14:20:00,66.32,66.33,66.23,66.23,25600.0,60.0407,60.0498,59.9593,59.9593,25600.0
2013-10-04 14:25:00,66.23,66.31,66.23,66.31,14500.0,59.9593,60.0317,59.9593,60.0317,14500.0
2013-10-04 14:30:00,66.31,66.35,66.27,66.27,23500.0,60.0317,60.0679,59.9955,59.9955,23500.0
2013-10-04 14:35:00,66.28,66.34,66.27,66.32,18800.0,60.0045,60.0588,59.9955,60.0407,18800.0
2013-10-04 14:40:00,66.32,66.32,66.26,66.28,16800.0,60.0407,60.0407,59.9864,60.0045,16800.0
2013-10-04 14:45:00,66.28,66.32,66.25,66.29,22600.0,60.0045,60.0407,59.9774,60.0136,22600.0
2013-10-04 14:50:00,66.28,66.33,66.28,66.32,27700.0,60.0045,60.0498,60.0045,60.0407,27700.0
2013-10-04 14:55:00,66.33,66.33,66.3,66.3,29400.0,60.0498,60.0498,60.0226,60.0226,29400.0
2013-10-04 15:00:00,66.31,66.35,66.31,66.34,9200.0,60.0317,60.0679,60.0317,60.0588,9200.0
2013-10-04 15:05:00,66.34,66.34,66.3,66.32,80000.0,60.0588,60.0588,60.0226,60.0407,80000.0
2013-10-04 15:10:00,66.31,66.36,66.31,66.34,36300.0,60.0317,60.0769,60.0317,60.0588,36300.0
2013-10-04 15:15:00,66.34,66.36,66.32,66.33,27000.0,60.0588,60.0769,60.0407,60.0498,27000.0
2013-10-04 15:20:00,66.33,66.33,66.3,66.3,16600.0,60.0498,60.0498,60.0226,60.0226,16600.0
2013-10-04 15:25:00,66.31,66.35,66.31,66.34,24000.0,60.0317,60.0679,60.0317,60.0588,24000.0
2013-10-04 15:30:00,66.33,66.34,66.27,66.31,26300.0,60.0498,60.0588,59.9955,60.0317,26300.0
2013-10-04 15:35:00,66.31,66.34,66.3,66.3,20800.0,60.0317,60.0588,60.0226,60.0226,20800.0
2013-10-04 15:40:00,66.29,66.31,66.2,66.2,22600.0,60.0136,60.0317,59.9321,59.9321,22600.0
2013-10-04 15:45:00,66.21,66.24,66.19,66.24,44900.0,59.9412,59.9683,59.923,59.9683,44900.0
2013-10-04 15:50:00,66.23,66.25,66.2,66.21,24600.0,59.9593,59.9774,59.9321,59.9412,24600.0
2013-10-04 15:55:00,66.22,66.31,66.17,66.29,85700.0,59.9502,60.0317,59.9049,60.0136,85700.0
2013-10-07 09:30:00,65.74,66.03,65.23,65.75,43300.0,59.5157,59.7782,59.0539,59.5247,43300.0
2013-10-07 09:35:00,65.8,66.06,65.8,65.99,18000.0,59.57,59.8054,59.57,59.742,18000.0
2013-10-07 09:40:00,65.95,66.03,65.9,65.98,24600.0,59.7058,59.7782,59.6605,59.7329,24600.0
2013-10-07 09:45:00,65.98,66.15,65.96,66.15,30200.0,59.7329,59.8868,59.7148,59.8868,30200.0
2013-10-07 09:50:00,66.16,66.26,66.16,66.19,44500.0,59.8959,59.9864,59.8959,59.923,44500.0
2013-10-07 09:55:00,66.22,66.24,66.04,66.04,16300.0,59.9502,59.9683,59.7872,59.7872,16300.0
2013-10-07 10:00:00,66.04,66.06,65.99,66.02,25700.0,59.7872,59.8054,59.742,59.7691,25700.0
2013-10-07 10:05:00,66.01,66.2,66.01,66.2,12800.0,59.7601,59.9321,59.7601,59.9321,12800.0
2013-10-07 10:10:00,66.2,66.29,66.2,66.28,10500.0,59.9321,60.0136,59.9321,60.0045,10500.0
2013-10-07 10:15:00,66.29,66.29,66.16,66.22,18800.0,60.0136,60.0136,59.8959,59.9502,18800.0
2013-10-07 10:20:00,66.25,66.36,66.22,66.3,31400.0,59.9774,60.0769,59.9502,60.0226,31400.0
2013-10-07 10:25:00,66.33,66.39,66.28,66.32,19400.0,60.0498,60.1041,60.0045,60.0407,19400.0
2013-10-07 10:30:00,66.32,66.46,66.31,66.31,16600.0,60.0407,60.1675,60.0317,60.0317,16600.0
2013-10-07 10:35:00,66.3,66.32,66.22,66.22,9200.0,60.0226,60.0407,59.9502,59.9502,9200.0
2013-10-07 10:40:00,66.22,66.26,66.19,66.26,19800.0,59.9502,59.9864,59.923,59.9864,19800.0
2013-10-07 10:45:00,66.25,66.29,66.25,66.27,25300.0,59.9774,60.0136,59.9774,59.9955,25300.0
2013-10-07 10:50:00,66.24,66.3,66.19,66.28,28500.0,59.9683,60.0226,59.923,60.0045,28500.0
2013-10-07 10:55:00,66.29,66.31,66.23,66.25,29800.0,60.0136,60.0317,59.9593,59.9774,29800.0
2013-10-07 11:00:00,66.24,66.24,66.05,66.1,13600.0,59.9683,59.9683,59.7963,59.8416,13600.0
2013-10-07 11:05:00,66.09,66.17,66.09,66.13,9700.0,59.8325,59.9049,59.8325,59.8687,9700.0
2013-10-07 11:10:00,66.12,66.16,66.09,66.1,8500.0,59.8597,59.8959,59.8325,59.8416,8500.0
2013-10-07 11:15:00,66.09,66.09,66.0,66.0,11700.0,59.8325,59.8325,59.751,59.751,11700.0
2013-10-07 11:20:00,66.0,66.08,66.0,66.04,10600.0,59.751,59.8235,59.751,59.7872,10600.0
2013-10-07 11:25:00,66.04,66.04,65.97,65.97,10500.0,59.7872,59.7872,59.7239,59.7239,10500.0
2013-10-07 11:30:00,65.97,66.01,65.91,65.97,14900.0,59.7239,59.7601,59.6696,59.7239,14900.0
2013-10-07 11:35:00,65.98,66.0,65.89,65.94,58400.0,59.7329,59.751,59.6514,59.6967,58400.0
2013-10-07 11:40:00,65.94,65.97,65.86,65.92,27900.0,59.6967,59.7239,59.6243,59.6786,27900.0
2013-10-07 11:45:00,65.92,66.03,65.91,66.03,6300.0,59.6786,59.7782,59.6696,59.7782,6300.0
2013-10-07 11:50:00,66.02,66.1,65.93,65.96,20800.0,59.7691,59.8416,59.6877,59.7148,20800.0
2013-10-07 11:55:00,65.96,66.02,65.96,65.99,7100.0,59.7148,59.7691,59.7148,59.742,7100.0
2013-10-07 12:00:00,65.99,66.01,65.89,65.92,58700.0,59.742,59.7601,59.6514,59.6786,58700.0
2013-10-07 12:05:00,65.92,66.01,65.91,65.99,26100.0,59.6786,59.7601,59.6696,59.742,26100.0
2013-10-07 12:10:00,65.97,65.97,65.88,65.9,11400.0,59.7239,59.7239,59.6424,59.6605,11400.0
2013-10-07 12:15:00,65.91,65.94,65.87,65.87,33000.0,59.6696,59.6967,59.6333,59.6333,33000.0
2013-10-07 12:20:00,65.87,65.91,65.86,65.88,11600.0,59.6333,59.6696,59.6243,59.6424,11600.0
2013-10-07 12:25:00,65.87,65.87,65.79,65.8,18700.0,59.6333,59.6333,59.5609,59.57,18700.0
2013-10-07 12:30:00,65.81,65.86,65.73,65.86,19600.0,59.579,59.6243,59.5066,59.6243,19600.0
2013-10-07 12:35:00,65.86,65.91,65.86,65.89,63200.0,59.6243,59.6696,59.6243,59.6514,63200.0
2013-10-07 12:40:00,65.9,65.9,65.82,65.88,19000.0,59.6605,59.6605,59.5881,59.6424,19000.0
2013-10-07 12:45:00,65.9,65.91,65.85,65.89,47500.0,59.6605,59.6696,59.6152,59.6514,47500.0
2013-10-07 12:50:00,65.89,65.95,65.88,65.92,6500.0,59.6514,59.7058,59.6424,59.6786,6500.0
2013-10-07 12:55:00,65.93,65.95,65.81,65.82,12600.0,59.6877,59.7058,59.579,59.5881,12600.0
2013-10-07 13:00:00,65.86,65.92,65.85,65.91,6000.0,59.6243,59.6786,59.6152,59.6696,6000.0
2013-10-07 13:05:00,65.91,65.92,65.82,65.87,19100.0,59.6696,59.6786,59.5881,59.6333,19100.0
2013-10-07 13:10:00,65.88,66.0,65.88,65.94,9600.0,59.6424,59.751,59.6424,59.6967,9600.0
2013-10-07 13:15:00,65.96,66.03,65.95,66.03,6500.0,59.7148,59.7782,59.7058,59.7782,6500.0
2013-10-07 13:20:00,66.05,66.07,65.99,65.99,9800.0,59.7963,59.8144,59.742,59.742,9800.0
2013-10-07 13:25:00,65.98,65.99,65.95,65.98,9800.0,59.7329,59.742,59.7058,59.7329,9800.0
2013-10-07 13:30:00,65.99,66.06,65.99,66.05,11600.0,59.742,59.8054,59.742,59.7963,11600.0
2013-10-07 13:35:00,66.03,66.05,65.98,65.98,66000.0,59.7782,59.7963,59.7329,59.7329,66000.0
2013-10-07 13:40:00,65.99,66.03,65.99,66.03,13300.0,59.742,59.7782,59.742,59.7782,13300.0
2013-10-07 13:45:00,66.03,66.11,66.03,66.11,6600.0,59.7782,59.8506,59.7782,59.8506,6600.0
2013-10-07 13:50:00,66.12,66.14,66.12,66.13,17700.0,59.8597,59.8778,59.8597,59.8687,17700.0
2013-10-07 13:55:00,66.14,66.26,66.14,66.25,69100.0,59.8778,59.9864,59.8778,59.9774,69100.0
2013-10-07 14:00:00,66.26,66.3,66.23,66.23,16600.0,59.9864,60.0226,59.9593,59.9593,16600.0
2013-10-07 14:05:00,66.23,66.23,66.17,66.18,10400.0,59.9593,59.9593,59.9049,59.914,10400.0
2013-10-07 14:10:00,66.19,66.27,66.19,66.25,24900.0,59.923,59.9955,59.923,59.9774,24900.0
2013-10-07 14:15:00,66.24,66.27,66.21,66.27,68300.0,59.9683,59.9955,59.9412,59.9955,68300.0
2013-10-07 14:20:00,66.27,66.29,66.23,66.28,12000.0,59.9955,60.0136,59.9593,60.0045,12000.0
2013-10-07 14:25:00,66.27,66.29,66.23,66.28,15600.0,59.9955,60.0136,59.9593,60.0045,15600.0
2013-10-07 14:30:00,66.27,66.27,66.23,66.25,21600.0,59.9955,59.9955,59.9593,59.9774,21600.0
2013-10-07 14:35:00,66.26,66.28,66.24,66.25,13700.0,59.9864,60.0045,59.9683,59.9774,13700.0
2013-10-07 14:40:00,66.26,66.26,66.15,66.15,22700.0,59.9864,59.9864,59.8868,59.8868,22700.0
2013-10-07 14:45:00,66.15,66.23,66.13,66.23,8500.0,59.8868,59.9593,59.8687,59.9593,8500.0
2013-10-07 14:50:00,66.23,66.25,66.22,66.24,17700.0,59.9593,59.9774,59.9502,59.9683,17700.0
2013-10-07 14:55:00,66.23,66.29,66.23,66.28,15300.0,59.9593,60.0136,59.9593,60.0045,15300.0
2013-10-07 15:00:00,66.27,66.27,66.22,66.26,16300.0,59.9955,59.9955,59.9502,59.9864,16300.0
2013-10-07 15:05:00,66.25,66.28,66.25,66.27,10300.0,59.9774,60.0045,59.9774,59.9955,10300.0
2013-10-07 15:10:00,66.26,66.28,66.25,66.25,19900.0,59.9864,60.0045,59.9774,59.9774,19900.0
2013-10-07 15:15:00,66.26,66.28,66.25,66.26,14100.0,59.9864,60.0045,59.9774,59.9864,14100.0
2013-10-07 15:20:00,66.26,66.26,66.15,66.15,28700.0,59.9864,59.9864,59.8868,59.8868,28700.0
2013-10-07 15:25:00,66.15,66.17,66.12,66.14,18800.0,59.8868,59.9049,59.8597,59.8778,18800.0
2013-10-07 15:30:00,66.13,66.17,66.13,66.14,15900.0,59.8687,59.9049,59.8687,59.8778,15900.0
2013-10-07 15:35:00,66.14,66.15,66.07,66.07,30700.0,59.8778,59.8868,59.8144,59.8144,30700.0
2013-10-07 15:40:00,66.07,66.09,66.03,66.03,41200.0,59.8144,59.8325,59.7782,59.7782,41200.0
2013-10-07 15:45:00,66.03,66.15,66.02,66.12,75500.0,59.7782,59.8868,59.7691,59.8597,75500.0
2013-10-07 15:50:00,66.13,66.17,66.09,66.12,79700.0,59.8687,59.9049,59.8325,59.8597,79700.0
2013-10-07 15:55:00,66.11,66.25,66.06,66.24,278400.0,59.8506,59.9774,59.8054,59.9683,278400.0
2013-10-08 09:30:00,66.1,66.24,65.74,65.91,34800.0,60.0154,60.1425,59.6886,59.8429,34800.0
2013-10-08 09:35:00,65.92,65.95,65.65,65.79,20100.0,59.852,59.8792,59.6068,59.734,20100.0
2013-10-08 09:40:00,65.8,65.87,65.75,65.87,19800.0,59.743,59.8066,59.6976,59.8066,19800.0
2013-10-08 09:45:00,65.85,65.92,65.8,65.8,15900.0,59.7884,59.852,59.743,59.743,15900.0
2013-10-08 09:50:00,65.79,65.79,65.6,65.65,14000.0,59.734,59.734,59.5614,59.6068,14000.0
2013-10-08 09:55:00,65.77,65.89,65.72,65.79,58400.0,59.7158,59.8247,59.6704,59.734,58400.0
2013-10-08 10:00:00,65.77,65.78,65.59,65.64,15100.0,59.7158,59.7249,59.5524,59.5978,15100.0
2013-10-08 10:05:00,65.68,65.81,65.66,65.78,40700.0,59.6341,59.7521,59.6159,59.7249,40700.0
2013-10-08 10:10:00,65.79,65.81,65.63,65.77,27800.0,59.734,59.7521,59.5887,59.7158,27800.0
2013-10-08 10:15:00,65.77,65.83,65.73,65.82,13600.0,59.7158,59.7703,59.6795,59.7612,13600.0
2013-10-08 10:20:00,65.82,65.85,65.75,65.8,25600.0,59.7612,59.7884,59.6976,59.743,25600.0
2013-10-08 10:25:00,65.8,65.85,65.76,65.78,22600.0,59.743,59.7884,59.7067,59.7249,22600.0
2013-10-08 10:30:00,65.74,65.77,65.65,65.68,26200.0,59.6886,59.7158,59.6068,59.6341,26200.0
2013-10-08 10:35:00,65.69,65.71,65.59,65.61,6200.0,59.6432,59.6613,59.5524,59.5705,6200.0
2013-10-08 10:40:00,65.59,65.6,65.52,65.6,8600.0,59.5524,59.5614,59.4888,59.5614,8600.0
2013-10-08 10:45:00,65.62,65.66,65.53,65.55,40100.0,59.5796,59.6159,59.4979,59.516,40100.0
2013-10-08 10:50:00,65.53,65.55,65.38,65.45,17400.0,59.4979,59.516,59.3617,59.4253,17400.0
2013-10-08 10:55:00,65.45,65.51,65.45,65.5,18700.0,59.4253,59.4797,59.4253,59.4706,18700.0
2013-10-08 11:00:00,65.5,65.5,65.38,65.4,19800.0,59.4706,59.4706,59.3617,59.3799,19800.0
2013-10-08 11:05:00,65.39,65.48,65.39,65.45,23400.0,59.3708,59.4525,59.3708,59.4253,23400.0
2013-10-08 11:10:00,65.44,65.47,65.42,65.47,12000.0,59.4162,59.4434,59.398,59.4434,12000.0
2013-10-08 11:15:00,65.47,65.5,65.44,65.44,19600.0,59.4434,59.4706,59.4162,59.4162,19600.0
2013-10-08 11:20:00,65.44,65.46,65.41,65.43,10000.0,59.4162,59.4343,59.3889,59.4071,10000.0
2013-10-08 11:25:00,65.42,65.42,65.34,65.41,15900.0,59.398,59.398,59.3254,59.3889,15900.0
2013-10-08 11:30:00,65.38,65.38,65.28,65.29,17400.0,59.3617,59.3617,59.2709,59.28,17400.0
2013-10-08 11:35:00,65.3,65.32,65.24,65.26,61000.0,59.2891,59.3072,59.2346,59.2527,61000.0
2013-10-08 11:40:00,65.26,65.27,65.21,65.21,20000.0,59.2527,59.2618,59.2073,59.2073,20000.0
2013-10-08 11:45:00,65.2,65.22,65.14,65.14,11400.0,59.1983,59.2164,59.1438,59.1438,11400.0
2013-10-08 11:50:00,65.12,65.2,65.12,65.2,9500.0,59.1256,59.1983,59.1256,59.1983,9500.0
2013-10-08 11:55:00,65.2,65.23,65.18,65.21,23900.0,59.1983,59.2255,59.1801,59.2073,23900.0
2013-10-08 12:00:00,65.2,65.27,65.17,65.27,20300.0,59.1983,59.2618,59.171,59.2618,20300.0
2013-10-08 12:05:00,65.27,65.27,65.18,65.25,17300.0,59.2618,59.2618,59.1801,59.2437,17300.0
2013-10-08 12:10:00,65.26,65.27,65.16,65.21,21400.0,59.2527,59.2618,59.1619,59.2073,21400.0
2013-10-08 12:15:00,65.2,65.22,65.16,65.19,15800.0,59.1983,59.2164,59.1619,59.1892,15800.0
2013-10-08 12:20:00,65.19,65.2,65.18,65.2,12900.0,59.1892,59.1983,59.1801,59.1983,12900.0
2013-10-08 12:25:00,65.18,65.31,65.17,65.3,109800.0,59.1801,59.2981,59.171,59.2891,109800.0
2013-10-08 12:30:00,65.29,65.3,65.2,65.23,81500.0,59.28,59.2891,59.1983,59.2255,81500.0
2013-10-08 12:35:00,65.24,65.32,65.18,65.25,11800.0,59.2346,59.3072,59.1801,59.2437,11800.0
2013-10-08 12:40:00,65.24,65.4,65.23,65.37,22600.0,59.2346,59.3799,59.2255,59.3526,22600.0
2013-10-08 12:45:00,65.4,65.4,65.34,65.34,4900.0,59.3799,59.3799,59.3254,59.3254,4900.0
2013-10-08 12:50:00,65.34,65.43,65.3,65.42,36800.0,59.3254,59.4071,59.2891,59.398,36800.0
2013-10-08 12:55:00,65.42,65.67,65.41,65.58,107200.0,59.398,59.625,59.3889,59.5433,107200.0
2013-10-08 13:00:00,65.58,65.6,65.47,65.51,23800.0,59.5433,59.5614,59.4434,59.4797,23800.0
2013-10-08 13:05:00,65.51,65.53,65.47,65.47,11300.0,59.4797,59.4979,59.4434,59.4434,11300.0
2013-10-08 13:10:00,65.45,65.46,65.42,65.43,5400.0,59.4253,59.4343,59.398,59.4071,5400.0
2013-10-08 13:15:00,65.44,65.46,65.42,65.42,17600.0,59.4162,59.4343,59.398,59.398,17600.0
2013-10-08 13:20:00,65.43,65.51,65.41,65.51,6400.0,59.4071,59.4797,59.3889,59.4797,6400.0
2013-10-08 13:25:00,65.51,65.55,65.47,65.53,15100.0,59.4797,59.516,59.4434,59.4979,15100.0
2013-10-08 13:30:00,65.54,65.61,65.53,65.56,12700.0,59.507,59.5705,59.4979,59.5251,12700.0
2013-10-08 13:35:00,65.55,65.55,65.48,65.52,6800.0,59.516,59.516,59.4525,59.4888,6800.0
2013-10-08 13:40:00,65.54,65.54,65.49,65.51,16400.0,59.507,59.507,59.4616,59.4797,16400.0
2013-10-08 13:45:00,65.51,65.51,65.42,65.43,17100.0,59.4797,59.4797,59.398,59.4071,17100.0
2013-10-08 13:50:00,65.43,65.5,65.43,65.43,15800.0,59.4071,59.4706,59.4071,59.4071,15800.0
2013-10-08 13:55:00,65.43,65.5,65.41,65.42,18100.0,59.4071,59.4706,59.3889,59.398,18100.0
2013-10-08 14:00:00,65.42,65.45,65.36,65.4,22400.0,59.398,59.4253,59.3435,59.3799,22400.0
2013-10-08 14:05:00,65.4,65.44,65.39,65.4,19200.0,59.3799,59.4162,59.3708,59.3799,19200.0
2013-10-08 14:10:00,65.41,65.46,65.39,65.43,23600.0,59.3889,59.4343,59.3708,59.4071,23600.0
2013-10-08 14:15:00,65.43,65.43,65.32,65.37,18700.0,59.4071,59.4071,59.3072,59.3526,18700.0
2013-10-08 14:20:00,65.37,65.45,65.32,65.43,26900.0,59.3526,59.4253,59.3072,59.4071,26900.0
2013-10-08 14:25:00,65.44,65.51,65.38,65.49,65800.0,59.4162,59.4797,59.3617,59.4616,65800.0
2013-10-08 14:30:00,65.47,65.52,65.37,65.38,18500.0,59.4434,59.4888,59.3526,59.3617,18500.0
2013-10-08 14:35:00,65.38,65.4,65.29,65.35,17800.0,59.3617,59.3799,59.28,59.3345,17800.0
2013-10-08 14:40:00,65.35,65.4,65.29,65.32,9700.0,59.3345,59.3799,59.28,59.3072,9700.0
2013-10-08 14:45:00,65.31,65.31,65.23,65.27,14000.0,59.2981,59.2981,59.2255,59.2618,14000.0
2013-10-08 14:50:00,65.27,65.29,65.22,65.29,19900.0,59.2618,59.28,59.2164,59.28,19900.0
2013-10-08 14:55:00,65.3,65.38,65.22,65.36,16300.0,59.2891,59.3617,59.2164,59.3435,16300.0
2013-10-08 15:00:00,65.36,65.4,65.34,65.37,21700.0,59.3435,59.3799,59.3254,59.3526,21700.0
2013-10-08 15:05:00,65.37,65.41,65.34,65.34,22200.0,59.3526,59.3889,59.3254,59.3254,22200.0
2013-10-08 15:10:00,65.36,65.38,65.33,65.34,28300.0,59.3435,59.3617,59.3163,59.3254,28300.0
2013-10-08 15:15:00,65.33,65.43,65.3,65.42,21800.0,59.3163,59.4071,59.2891,59.398,21800.0
2013-10-08 15:20:00,65.44,65.53,65.44,65.51,21000.0,59.4162,59.4979,59.4162,59.4797,21000.0
2013-10-08 15:25:00,65.5,65.58,65.5,65.55,17700.0,59.4706,59.5433,59.4706,59.516,17700.0
2013-10-08 15:30:00,65.55,65.59,65.44,65.45,26400.0,59.516,59.5524,59.4162,59.4253,26400.0
2013-10-08 15:35:00,65.45,65.49,65.42,65.48,22200.0,59.4253,59.4616,59.398,59.4525,22200.0
2013-10-08 15:40:00,65.48,65.49,65.42,65.44,28200.0,59.4525,59.4616,59.398,59.4162,28200.0
2013-10-08 15:45:00,65.44,65.45,65.34,65.37,39900.0,59.4162,59.4253,59.3254,59.3526,39900.0
2013-10-08 15:50:00,65.37,65.39,65.3,65.3,42700.0,59.3526,59.3708,59.2891,59.2891,42700.0
2013-10-08 15:55:00,65.31,65.41,65.22,65.4,191900.0,59.2981,59.3889,59.2164,59.3799,191900.0
2013-10-09 09:30:00,65.53,65.66,65.35,65.35,31100.0,59.4979,59.6159,59.3345,59.3345,31100.0
2013-10-09 09:35:00,65.35,65.55,65.27,65.46,27000.0,59.3345,59.516,59.2618,59.4343,27000.0
2013-10-09 09:40:00,65.48,65.54,65.36,65.54,24500.0,59.4525,59.507,59.3435,59.507,24500.0
2013-10-09 09:45:00,65.5,65.62,65.42,65.55,67800.0,59.4706,59.5796,59.398,59.516,67800.0
2013-10-09 09:50:00,65.49,65.62,65.37,65.43,25100.0,59.4616,59.5796,59.3526,59.4071,25100.0
2013-10-09 09:55:00,65.45,65.51,65.35,65.43,15900.0,59.4253,59.4797,59.3345,59.4071,15900.0
2013-10-09 10:00:00,65.45,65.45,65.25,65.29,19500.0,59.4253,59.4253,59.2437,59.28,19500.0
2013-10-09 10:05:00,65.32,65.41,65.28,65.37,13300.0,59.3072,59.3889,59.2709,59.3526,13300.0
2013-10-09 10:10:00,65.33,65.44,65.23,65.38,22100.0,59.3163,59.4162,59.2255,59.3617,22100.0
2013-10-09 10:15:00,65.39,65.44,65.34,65.39,43300.0,59.3708,59.4162,59.3254,59.3708,43300.0
2013-10-09 10:20:00,65.35,65.59,65.32,65.58,20500.0,59.3345,59.5524,59.3072,59.5433,20500.0
2013-10-09 10:25:00,65.58,65.65,65.53,65.53,21300.0,59.5433,59.6068,59.4979,59.4979,21300.0
2013-10-09 10:30:00,65.53,65.61,65.45,65.61,19600.0,59.4979,59.5705,59.4253,59.5705,19600.0
2013-10-09 10:35:00,65.6,65.6,65.45,65.51,12700.0,59.5614,59.5614,59.4253,59.4797,12700.0
2013-10-09 10:40:00,65.51,65.53,65.46,65.51,20700.0,59.4797,59.4979,59.4343,59.4797,20700.0
2013-10-09 10:45:00,65.52,65.52,65.37,65.42,16400.0,59.4888,59.4888,59.3526,59.398,16400.0
2013-10-09 10:50:00,65.44,65.47,65.35,65.4,21100.0,59.4162,59.4434,59.3345,59.3799,21100.0
2013-10-09 10:55:00,65.4,65.4,65.27,65.28,20100.0,59.3799,59.3799,59.2618,59.2709,20100.0
2013-10-09 11:00:00,65.27,65.4,65.27,65.36,18100.0,59.2618,59.3799,59.2618,59.3435,18100.0
2013-10-09 11:05:00,65.36,65.39,65.22,65.22,18800.0,59.3435,59.3708,59.2164,59.2164,18800.0
2013-10-09 11:10:00,65.21,65.25,65.14,65.19,96900.0,59.2073,59.2437,59.1438,59.1892,96900.0
2013-10-09 11:15:00,65.18,65.24,65.15,65.2,26200.0,59.1801,59.2346,59.1529,59.1983,26200.0
2013-10-09 11:20:00,65.19,65.21,65.14,65.18,29700.0,59.1892,59.2073,59.1438,59.1801,29700.0
2013-10-09 11:25:00,65.19,65.3,65.18,65.28,69400.0,59.1892,59.2891,59.1801,59.2709,69400.0
2013-10-09 11:30:00,65.27,65.38,65.26,65.34,21500.0,59.2618,59.3617,59.2527,59.3254,21500.0
2013-10-09 11:35:00,65.35,65.39,65.28,65.28,30600.0,59.3345,59.3708,59.2709,59.2709,30600.0
2013-10-09 11:40:00,65.28,65.29,65.17,65.23,17700.0,59.2709,59.28,59.171,59.2255,17700.0
2013-10-09 11:45:00,65.24,65.37,65.24,65.26,20300.0,59.2346,59.3526,59.2346,59.2527,20300.0
2013-10-09 11:50:00,65.26,65.29,65.21,65.22,16000.0,59.2527,59.28,59.2073,59.2164,16000.0
2013-10-09 11:55:00,65.21,65.27,65.19,65.2,14100.0,59.2073,59.2618,59.1892,59.1983,14100.0
2013-10-09 12:00:00,65.21,65.27,65.18,65.19,17500.0,59.2073,59.2618,59.1801,59.1892,17500.0
2013-10-09 12:05:00,65.19,65.22,65.17,65.21,11600.0,59.1892,59.2164,59.171,59.2073,11600.0
2013-10-09 12:10:00,65.21,65.28,65.19,65.23,10600.0,59.2073,59.2709,59.1892,59.2255,10600.0
2013-10-09 12:15:00,65.23,65.25,65.21,65.22,19000.0,59.2255,59.2437,59.2073,59.2164,19000.0
2013-10-09 12:20:00,65.22,65.24,65.18,65.23,11400.0,59.2164,59.2346,59.1801,59.2255,11400.0
2013-10-09 12:25:00,65.22,65.26,65.2,65.21,10900.0,59.2164,59.2527,59.1983,59.2073,10900.0
2013-10-09 12:30:00,65.21,65.27,65.21,65.25,14200.0,59.2073,59.2618,59.2073,59.2437,14200.0
2013-10-09 12:35:00,65.25,65.26,65.2,65.21,17400.0,59.2437,59.2527,59.1983,59.2073,17400.0
2013-10-09 12:40:00,65.21,65.22,65.17,65.18,14700.0,59.2073,59.2164,59.171,59.1801,14700.0
2013-10-09 12:45:00,65.18,65.2,65.14,65.15,13500.0,59.1801,59.1983,59.1438,59.1529,13500.0
2013-10-09 12:50:00,65.16,65.22,65.13,65.22,14500.0,59.1619,59.2164,59.1347,59.2164,14500.0
2013-10-09 12:55:00,65.22,65.24,65.21,65.24,11000.0,59.2164,59.2346,59.2073,59.2346,11000.0
2013-10-09 13:00:00,65.23,65.3,65.23,65.26,18200.0,59.2255,59.2891,59.2255,59.2527,18200.0
2013-10-09 13:05:00,65.26,65.27,65.23,65.27,10900.0,59.2527,59.2618,59.2255,59.2618,10900.0
2013-10-09 13:10:00,65.26,65.35,65.23,65.35,14200.0,59.2527,59.3345,59.2255,59.3345,14200.0
2013-10-09 13:15:00,65.36,65.49,65.36,65.47,13800.0,59.3435,59.4616,59.3435,59.4434,13800.0
2013-10-09 13:20:00,65.49,65.53,65.44,65.52,15700.0,59.4616,59.4979,59.4162,59.4888,15700.0
2013-10-09 13:25:00,65.51,65.55,65.5,65.51,22700.0,59.4797,59.516,59.4706,59.4797,22700.0
2013-10-09 13:30:00,65.51,65.53,65.47,65.48,46200.0,59.4797,59.4979,59.4434,59.4525,46200.0
2013-10-09 13:35:00,65.49,65.53,65.46,65.52,23600.0,59.4616,59.4979,59.4343,59.4888,23600.0
2013-10-09 13:40:00,65.53,65.6,65.53,65.56,17000.0,59.4979,59.5614,59.4979,59.5251,17000.0
2013-10-09 13:45:00,65.57,65.59,65.48,65.48,17300.0,59.5342,59.5524,59.4525,59.4525,17300.0
2013-10-09 13:50:00,65.51,65.57,65.5,65.56,12500.0,59.4797,59.5342,59.4706,59.5251,12500.0
2013-10-09 13:55:00,65.54,65.55,65.5,65.55,9100.0,59.507,59.516,59.4706,59.516,9100.0
2013-10-09 14:00:00,65.54,65.6,65.46,65.57,20200.0,59.507,59.5614,59.4343,59.5342,20200.0
2013-10-09 14:05:00,65.54,65.59,65.52,65.55,12500.0,59.507,59.5524,59.4888,59.516,12500.0
2013-10-09 14:10:00,65.56,65.56,65.49,65.53,8500.0,59.5251,59.5251,59.4616,59.4979,8500.0
2013-10-09 14:15:00,65.53,65.58,65.49,65.51,16300.0,59.4979,59.5433,59.4616,59.4797,16300.0
2013-10-09 14:20:00,65.5,65.58,65.43,65.47,22600.0,59.4706,59.5433,59.4071,59.4434,22600.0
2013-10-09 14:25:00,65.47,65.55,65.45,65.55,14000.0,59.4434,59.516,59.4253,59.516,14000.0
2013-10-09 14:30:00,65.54,65.56,65.49,65.5,36900.0,59.507,59.5251,59.4616,59.4706,36900.0
2013-10-09 14:35:00,65.51,65.53,65.43,65.43,14300.0,59.4797,59.4979,59.4071,59.4071,14300.0
2013-10-09 14:40:00,65.42,65.45,65.41,65.43,15500.0,59.398,59.4253,59.3889,59.4071,15500.0
2013-10-09 14:45:00,65.42,65.46,65.41,65.46,11700.0,59.398,59.4343,59.3889,59.4343,11700.0
2013-10-09 14:50:00,65.47,65.51,65.45,65.46,14400.0,59.4434,59.4797,59.4253,59.4343,14400.0
2013-10-09 14:55:00,65.44,65.5,65.44,65.5,9200.0,59.4162,59.4706,59.4162,59.4706,9200.0
2013-10-09 15:00:00,65.5,65.52,65.47,65.5,37400.0,59.4706,59.4888,59.4434,59.4706,37400.0
2013-10-09 15:05:00,65.5,65.51,65.36,65.45,34700.0,59.4706,59.4797,59.3435,59.4253,34700.0
2013-10-09 15:10:00,65.42,65.45,65.41,65.44,16200.0,59.398,59.4253,59.3889,59.4162,16200.0
2013-10-09 15:15:00,65.43,65.45,65.38,65.43,38000.0,59.4071,59.4253,59.3617,59.4071,38000.0
2013-10-09 15:20:00,65.44,65.49,65.4,65.42,30500.0,59.4162,59.4616,59.3799,59.398,30500.0
2013-10-09 15:25:00,65.41,65.46,65.34,65.35,28900.0,59.3889,59.4343,59.3254,59.3345,28900.0
2013-10-09 15:30:00,65.36,65.46,65.34,65.42,26500.0,59.3435,59.4343,59.3254,59.398,26500.0
2013-10-09 15:35:00,65.42,65.44,65.36,65.39,35100.0,59.398,59.4162,59.3435,59.3708,35100.0
2013-10-09 15:40:00,65.4,65.42,65.3,65.3,39400.0,59.3799,59.398,59.2891,59.2891,39400.0
2013-10-09 15:45:00,65.31,65.31,65.14,65.23,56400.0,59.2981,59.2981,59.1438,59.2255,56400.0
2013-10-09 15:50:00,65.22,65.29,65.16,65.28,118200.0,59.2164,59.28,59.1619,59.2709,118200.0
2013-10-09 15:55:00,65.28,65.39,65.22,65.31,141000.0,59.2709,59.3708,59.2164,59.2981,141000.0
2013-10-10 09:30:00,65.92,65.97,65.73,65.95,32900.0,59.852,59.8974,59.6795,59.8792,32900.0
2013-10-10 09:35:00,65.96,66.08,65.89,66.02,17500.0,59.8883,59.9973,59.8247,59.9428,17500.0
2013-10-10 09:40:00,66.06,66.13,65.95,65.95,25400.0,59.9791,60.0427,59.8792,59.8792,25400.0
2013-10-10 09:45:00,65.95,66.02,65.91,65.91,16700.0,59.8792,59.9428,59.8429,59.8429,16700.0
2013-10-10 09:50:00,65.89,65.93,65.81,65.81,50400.0,59.8247,59.8611,59.7521,59.7521,50400.0
2013-10-10 09:55:00,65.8,65.88,65.8,65.85,36700.0,59.743,59.8157,59.743,59.7884,36700.0
2013-10-10 10:00:00,65.86,65.87,65.8,65.8,28400.0,59.7975,59.8066,59.743,59.743,28400.0
2013-10-10 10:05:00,65.79,65.86,65.67,65.67,18800.0,59.734,59.7975,59.625,59.625,18800.0
2013-10-10 10:10:00,65.67,65.75,65.66,65.68,20300.0,59.625,59.6976,59.6159,59.6341,20300.0
2013-10-10 10:15:00,65.68,65.72,65.64,65.7,12100.0,59.6341,59.6704,59.5978,59.6522,12100.0
2013-10-10 10:20:00,65.71,65.76,65.67,65.75,19600.0,59.6613,59.7067,59.625,59.6976,19600.0
2013-10-10 10:25:00,65.75,65.89,65.74,65.89,9800.0,59.6976,59.8247,59.6886,59.8247,9800.0
2013-10-10 10:30:00,65.9,65.9,65.77,65.83,52500.0,59.8338,59.8338,59.7158,59.7703,52500.0
2013-10-10 10:35:00,65.85,65.91,65.79,65.88,27500.0,59.7884,59.8429,59.734,59.8157,27500.0
2013-10-10 10:40:00,65.89,65.91,65.83,65.91,4900.0,59.8247,59.8429,59.7703,59.8429,4900.0
2013-10-10 10:45:00,65.91,65.95,65.87,65.88,17200.0,59.8429,59.8792,59.8066,59.8157,17200.0
2013-10-10 10:50:00,65.89,65.98,65.8,65.8,18200.0,59.8247,59.9065,59.743,59.743,18200.0
2013-10-10 10:55:00,65.79,65.8,65.71,65.73,12700.0,59.734,59.743,59.6613,59.6795,12700.0
2013-10-10 11:00:00,65.73,65.76,65.65,65.69,15900.0,59.6795,59.7067,59.6068,59.6432,15900.0
2013-10-10 11:05:00,65.7,65.72,65.6,65.67,12800.0,59.6522,59.6704,59.5614,59.625,12800.0
2013-10-10 11:10:00,65.67,65.7,65.61,65.63,12700.0,59.625,59.6522,59.5705,59.5887,12700.0
2013-10-10 11:15:00,65.63,65.71,65.6,65.61,14400.0,59.5887,59.6613,59.5614,59.5705,14400.0
2013-10-10 11:20:00,65.63,65.75,65.63,65.66,13700.0,59.5887,59.6976,59.5887,59.6159,13700.0
2013-10-10 11:25:00,65.66,65.78,65.66,65.69,23400.0,59.6159,59.7249,59.6159,59.6432,23400.0
2013-10-10 11:30:00,65.7,65.73,65.58,65.71,38400.0,59.6522,59.6795,59.5433,59.6613,38400.0
2013-10-10 11:35:00,65.72,65.74,65.64,65.69,23500.0,59.6704,59.6886,59.5978,59.6432,23500.0
2013-10-10 11:40:00,65.7,65.73,65.68,65.69,19000.0,59.6522,59.6795,59.6341,59.6432,19000.0
2013-10-10 11:45:00,65.68,65.71,65.63,65.68,28600.0,59.6341,59.6613,59.5887,59.6341,28600.0
2013-10-10 11:50:00,65.69,65.7,65.66,65.7,10300.0,59.6432,59.6522,59.6159,59.6522,10300.0
2013-10-10 11:55:00,65.7,65.7,65.66,65.66,19100.0,59.6522,59.6522,59.6159,59.6159,19100.0
2013-10-10 12:00:00,65.65,65.71,65.65,65.71,18300.0,59.6068,59.6613,59.6068,59.6613,18300.0
2013-10-10 12:05:00,65.71,65.72,65.63,65.64,11800.0,59.6613,59.6704,59.5887,59.5978,11800.0
2013-10-10 12:10:00,65.64,65.69,65.63,65.64,12600.0,59.5978,59.6432,59.5887,59.5978,12600.0
2013-10-10 12:15:00,65.64,65.69,65.63,65.68,9500.0,59.5978,59.6432,59.5887,59.6341,9500.0
2013-10-10 12:20:00,65.68,65.72,65.67,65.7,5900.0,59.6341,59.6704,59.625,59.6522,5900.0
2013-10-10 12:25:00,65.7,65.76,65.7,65.74,7400.0,59.6522,59.7067,59.6522,59.6886,7400.0
2013-10-10 12:30:00,65.75,65.75,65.69,65.7,19300.0,59.6976,59.6976,59.6432,59.6522,19300.0
2013-10-10 12:35:00,65.7,65.7,65.63,65.64,27800.0,59.6522,59.6522,59.5887,59.5978,27800.0
2013-10-10 12:40:00,65.65,65.7,65.65,65.7,7400.0,59.6068,59.6522,59.6068,59.6522,7400.0
2013-10-10 12:45:00,65.7,65.71,65.67,65.67,13700.0,59.6522,59.6613,59.625,59.625,13700.0
2013-10-10 12:50:00,65.68,65.71,65.67,65.7,11800.0,59.6341,59.6613,59.625,59.6522,11800.0
2013-10-10 12:55:00,65.69,65.72,65.67,65.69,10200.0,59.6432,59.6704,59.625,59.6432,10200.0
2013-10-10 13:00:00,65.69,65.71,65.68,65.68,12400.0,59.6432,59.6613,59.6341,59.6341,12400.0
2013-10-10 13:05:00,65.7,65.71,65.65,65.7,11500.0,59.6522,59.6613,59.6068,59.6522,11500.0
2013-10-10 13:10:00,65.7,65.72,65.65,65.66,12600.0,59.6522,59.6704,59.6068,59.6159,12600.0
2013-10-10 13:15:00,65.65,65.68,65.65,65.65,11200.0,59.6068,59.6341,59.6068,59.6068,11200.0
2013-10-10 13:20:00,65.64,65.67,65.62,65.62,9000.0,59.5978,59.625,59.5796,59.5796,9000.0
2013-10-10 13:25:00,65.63,65.7,65.63,65.69,6300.0,59.5887,59.6522,59.5887,59.6432,6300.0
2013-10-10 13:30:00,65.68,65.73,65.67,65.7,17100.0,59.6341,59.6795,59.625,59.6522,17100.0
2013-10-10 13:35:00,65.7,65.71,65.67,65.71,10300.0,59.6522,59.6613,59.625,59.6613,10300.0
2013-10-10 13:40:00,65.71,65.75,65.69,65.69,14500.0,59.6613,59.6976,59.6432,59.6432,14500.0
2013-10-10 13:45:00,65.69,65.71,65.66,65.67,11200.0,59.6432,59.6613,59.6159,59.625,11200.0
2013-10-10 13:50:00,65.68,65.69,65.63,65.67,16000.0,59.6341,59.6432,59.5887,59.625,16000.0
2013-10-10 13:55:00,65.66,65.68,65.6,65.6,11700.0,59.6159,59.6341,59.5614,59.5614,11700.0
2013-10-10 14:00:00,65.61,65.64,65.6,65.6,11600.0,59.5705,59.5978,59.5614,59.5614,11600.0
2013-10-10 14:05:00,65.61,65.64,65.55,65.59,15000.0,59.5705,59.5978,59.516,59.5524,15000.0
2013-10-10 14:10:00,65.58,65.58,65.54,65.54,17200.0,59.5433,59.5433,59.507,59.507,17200.0
2013-10-10 14:15:00,65.55,65.6,65.54,65.57,10700.0,59.516,59.5614,59.507,59.5342,10700.0
2013-10-10 14:20:00,65.57,65.66,65.57,65.66,9000.0,59.5342,59.6159,59.5342,59.6159,9000.0
2013-10-10 14:25:00,65.67,65.68,65.66,65.67,16300.0,59.625,59.6341,59.6159,59.625,16300.0
2013-10-10 14:30:00,65.67,65.68,65.63,65.66,23300.0,59.625,59.6341,59.5887,59.6159,23300.0
2013-10-10 14:35:00,65.66,65.67,65.62,65.62,22300.0,59.6159,59.625,59.5796,59.5796,22300.0
2013-10-10 14:40:00,65.63,65.66,65.57,65.58,45300.0,59.5887,59.6159,59.5342,59.5433,45300.0
2013-10-10 14:45:00,65.58,65.58,65.48,65.5,26400.0,59.5433,59.5433,59.4525,59.4706,26400.0
2013-10-10 14:50:00,65.49,65.54,65.49,65.52,32600.0,59.4616,59.507,59.4616,59.4888,32600.0
2013-10-10 14:55:00,65.53,65.54,65.47,65.49,28600.0,59.4979,59.507,59.4434,59.4616,28600.0
2013-10-10 15:00:00,65.49,65.62,65.48,65.6,29300.0,59.4616,59.5796,59.4525,59.5614,29300.0
2013-10-10 15:05:00,65.59,65.64,65.58,65.61,45500.0,59.5524,59.5978,59.5433,59.5705,45500.0
2013-10-10 15:10:00,65.61,65.66,65.61,65.63,79100.0,59.5705,59.6159,59.5705,59.5887,79100.0
2013-10-10 15:15:00,65.64,65.64,65.62,65.64,47600.0,59.5978,59.5978,59.5796,59.5978,47600.0
2013-10-10 15:20:00,65.64,65.64,65.62,65.64,30400.0,59.5978,59.5978,59.5796,59.5978,30400.0
2013-10-10 15:25:00,65.65,65.79,65.65,65.79,27700.0,59.6068,59.734,59.6068,59.734,27700.0
2013-10-10 15:30:00,65.79,65.83,65.78,65.81,30900.0,59.734,59.7703,59.7249,59.7521,30900.0
2013-10-10 15:35:00,65.81,65.85,65.81,65.84,40500.0,59.7521,59.7884,59.7521,59.7794,40500.0
2013-10-10 15:40:00,65.84,65.86,65.78,65.78,67000.0,59.7794,59.7975,59.7249,59.7249,67000.0
2013-10-10 15:45:00,65.79,65.82,65.79,65.82,61000.0,59.734,59.7612,59.734,59.7612,61000.0
2013-10-10 15:50:00,65.82,65.82,65.79,65.8,122600.0,59.7612,59.7612,59.734,59.743,122600.0
2013-10-10 15:55:00,65.8,65.81,65.76,65.8,128000.0,59.743,59.7521,59.7067,59.743,128000.0
2013-10-11 09:30:00,65.38,66.18,65.38,65.99,48700.0,59.3617,60.0881,59.3617,59.9155,48700.0
2013-10-11 09:35:00,65.96,66.19,65.95,66.17,11900.0,59.8883,60.0971,59.8792,60.079,11900.0
2013-10-11 09:40:00,66.19,66.45,66.15,66.43,24400.0,60.0971,60.3332,60.0608,60.315,24400.0
2013-10-11 09:45:00,66.43,66.44,66.21,66.36,20500.0,60.315,60.3241,60.1153,60.2515,20500.0
2013-10-11 09:50:00,66.4,66.48,66.33,66.38,12600.0,60.2878,60.3604,60.2242,60.2696,12600.0
2013-10-11 09:55:00,66.36,66.55,66.35,66.47,32800.0,60.2515,60.424,60.2424,60.3514,32800.0
2013-10-11 10:00:00,66.43,66.48,66.33,66.39,16000.0,60.315,60.3604,60.2242,60.2787,16000.0
2013-10-11 10:05:00,66.38,66.45,66.38,66.45,19100.0,60.2696,60.3332,60.2696,60.3332,19100.0
2013-10-11 10:10:00,66.45,66.48,66.4,66.47,77800.0,60.3332,60.3604,60.2878,60.3514,77800.0
2013-10-11 10:15:00,66.46,66.51,66.38,66.38,21400.0,60.3423,60.3877,60.2696,60.2696,21400.0
2013-10-11 10:20:00,66.38,66.47,66.36,66.41,24000.0,60.2696,60.3514,60.2515,60.2969,24000.0
2013-10-11 10:25:00,66.41,66.49,66.38,66.41,19100.0,60.2969,60.3695,60.2696,60.2969,19100.0
2013-10-11 10:30:00,66.41,66.41,66.35,66.4,14500.0,60.2969,60.2969,60.2424,60.2878,14500.0
2013-10-11 10:35:00,66.41,66.43,66.35,66.39,13100.0,60.2969,60.315,60.2424,60.2787,13100.0
2013-10-11 10:40:00,66.39,66.39,66.3,66.31,16000.0,60.2787,60.2787,60.197,60.2061,16000.0
2013-10-11 10:45:00,66.31,66.35,66.28,66.29,10100.0,60.2061,60.2424,60.1788,60.1879,10100.0
2013-10-11 10:50:00,66.29,66.39,66.29,66.36,18200.0,60.1879,60.2787,60.1879,60.2515,18200.0
2013-10-11 10:55:00,66.37,66.41,66.35,66.41,15700.0,60.2606,60.2969,60.2424,60.2969,15700.0
2013-10-11 11:00:00,66.42,66.43,66.38,66.41,18200.0,60.306,60.315,60.2696,60.2969,18200.0
2013-10-11 11:05:00,66.41,66.46,66.39,66.4,14100.0,60.2969,60.3423,60.2787,60.2878,14100.0
2013-10-11 11:10:00,66.4,66.45,66.4,66.44,14100.0,60.2878,60.3332,60.2878,60.3241,14100.0
2013-10-11 11:15:00,66.44,66.44,66.37,66.38,14300.0,60.3241,60.3241,60.2606,60.2696,14300.0
2013-10-11 11:20:00,66.37,66.4,66.35,66.39,14000.0,60.2606,60.2878,60.2424,60.2787,14000.0
2013-10-11 11:25:00,66.39,66.42,66.33,66.34,20200.0,60.2787,60.306,60.2242,60.2333,20200.0
2013-10-11 11:30:00,66.34,66.47,66.33,66.42,26300.0,60.2333,60.3514,60.2242,60.306,26300.0
2013-10-11 11:35:00,66.43,66.49,66.42,66.46,11800.0,60.315,60.3695,60.306,60.3423,11800.0
2013-10-11 11:40:00,66.46,66.54,66.46,66.52,17200.0,60.3423,60.4149,60.3423,60.3968,17200.0
2013-10-11 11:45:00,66.51,66.63,66.51,66.6,20700.0,60.3877,60.4966,60.3877,60.4694,20700.0
2013-10-11 11:50:00,66.6,66.6,66.53,66.54,10100.0,60.4694,60.4694,60.4058,60.4149,10100.0
2013-10-11 11:55:00,66.55,66.59,66.55,66.58,19400.0,60.424,60.4603,60.424,60.4512,19400.0
2013-10-11 12:00:00,66.58,66.66,66.58,66.63,16900.0,60.4512,60.5239,60.4512,60.4966,16900.0
2013-10-11 12:05:00,66.62,66.69,66.62,66.68,23400.0,60.4876,60.5511,60.4876,60.542,23400.0
2013-10-11 12:10:00,66.67,66.67,66.62,66.62,9700.0,60.5329,60.5329,60.4876,60.4876,9700.0
2013-10-11 12:15:00,66.63,66.69,66.62,66.68,13500.0,60.4966,60.5511,60.4876,60.542,13500.0
2013-10-11 12:20:00,66.68,66.78,66.68,66.73,39200.0,60.542,60.6328,60.542,60.5874,39200.0
2013-10-11 12:25:00,66.71,66.79,66.71,66.72,15700.0,60.5693,60.6419,60.5693,60.5783,15700.0
2013-10-11 12:30:00,66.73,66.76,66.71,66.75,18700.0,60.5874,60.6147,60.5693,60.6056,18700.0
2013-10-11 12:35:00,66.75,66.76,66.69,66.7,24400.0,60.6056,60.6147,60.5511,60.5602,24400.0
2013-10-11 12:40:00,66.7,66.73,66.67,66.7,17500.0,60.5602,60.5874,60.5329,60.5602,17500.0
2013-10-11 12:45:00,66.68,66.72,66.68,66.7,20100.0,60.542,60.5783,60.542,60.5602,20100.0
2013-10-11 12:50:00,66.71,66.71,66.68,66.7,15700.0,60.5693,60.5693,60.542,60.5602,15700.0
2013-10-11 12:55:00,66.7,66.72,66.69,66.71,11200.0,60.5602,60.5783,60.5511,60.5693,11200.0
2013-10-11 13:00:00,66.71,66.72,66.68,66.72,23200.0,60.5693,60.5783,60.542,60.5783,23200.0
2013-10-11 13:05:00,66.72,66.8,66.71,66.79,11700.0,60.5783,60.651,60.5693,60.6419,11700.0
2013-10-11 13:10:00,66.79,66.79,66.69,66.71,23900.0,60.6419,60.6419,60.5511,60.5693,23900.0
2013-10-11 13:15:00,66.7,66.71,66.64,66.68,19300.0,60.5602,60.5693,60.5057,60.542,19300.0
2013-10-11 13:20:00,66.69,66.73,66.68,66.73,13100.0,60.5511,60.5874,60.542,60.5874,13100.0
2013-10-11 13:25:00,66.73,66.74,66.7,66.71,19600.0,60.5874,60.5965,60.5602,60.5693,19600.0
2013-10-11 13:30:00,66.71,66.74,66.7,66.71,20200.0,60.5693,60.5965,60.5602,60.5693,20200.0
2013-10-11 13:35:00,66.72,66.75,66.68,66.72,26800.0,60.5783,60.6056,60.542,60.5783,26800.0
2013-10-11 13:40:00,66.72,66.73,66.69,66.69,16800.0,60.5783,60.5874,60.5511,60.5511,16800.0
2013-10-11 13:45:00,66.7,66.73,66.65,66.7,23400.0,60.5602,60.5874,60.5148,60.5602,23400.0
2013-10-11 13:50:00,66.69,66.71,66.67,66.68,23100.0,60.5511,60.5693,60.5329,60.542,23100.0
2013-10-11 13:55:00,66.68,66.75,66.67,66.71,21200.0,60.542,60.6056,60.5329,60.5693,21200.0
2013-10-11 14:00:00,66.71,66.73,66.7,66.7,39200.0,60.5693,60.5874,60.5602,60.5602,39200.0
2013-10-11 14:05:00,66.7,66.7,66.64,66.65,48300.0,60.5602,60.5602,60.5057,60.5148,48300.0
2013-10-11 14:10:00,66.65,66.65,66.58,66.59,27400.0,60.5148,60.5148,60.4512,60.4603,27400.0
2013-10-11 14:15:00,66.58,66.59,66.54,66.55,13900.0,60.4512,60.4603,60.4149,60.424,13900.0
2013-10-11 14:20:00,66.56,66.61,66.55,66.61,23800.0,60.4331,60.4785,60.424,60.4785,23800.0
2013-10-11 14:25:00,66.62,66.62,66.56,66.57,7900.0,60.4876,60.4876,60.4331,60.4422,7900.0
2013-10-11 14:30:00,66.57,66.59,66.53,66.54,19500.0,60.4422,60.4603,60.4058,60.4149,19500.0
2013-10-11 14:35:00,66.54,66.55,66.48,66.48,14100.0,60.4149,60.424,60.3604,60.3604,14100.0
2013-10-11 14:40:00,66.48,66.5,66.46,66.5,21900.0,60.3604,60.3786,60.3423,60.3786,21900.0
2013-10-11 14:45:00,66.51,66.57,66.51,66.57,19500.0,60.3877,60.4422,60.3877,60.4422,19500.0
2013-10-11 14:50:00,66.58,66.63,66.58,66.61,16600.0,60.4512,60.4966,60.4512,60.4785,16600.0
2013-10-11 14:55:00,66.6,66.67,66.6,66.67,15900.0,60.4694,60.5329,60.4694,60.5329,15900.0
2013-10-11 15:00:00,66.67,66.68,66.63,66.64,37900.0,60.5329,60.542,60.4966,60.5057,37900.0
2013-10-11 15:05:00,66.65,66.7,66.61,66.7,67500.0,60.5148,60.5602,60.4785,60.5602,67500.0
2013-10-11 15:10:00,66.7,66.72,66.67,66.68,34900.0,60.5602,60.5783,60.5329,60.542,34900.0
2013-10-11 15:15:00,66.68,66.75,66.67,66.75,47200.0,60.542,60.6056,60.5329,60.6056,47200.0
2013-10-11 15:20:00,66.74,66.8,66.73,66.8,35600.0,60.5965,60.651,60.5874,60.651,35600.0
2013-10-11 15:25:00,66.8,66.87,66.79,66.85,39800.0,60.651,60.7145,60.6419,60.6964,39800.0
2013-10-11 15:30:00,66.85,66.88,66.82,66.84,34000.0,60.6964,60.7236,60.6691,60.6873,34000.0
2013-10-11 15:35:00,66.85,66.89,66.85,66.86,36600.0,60.6964,60.7327,60.6964,60.7055,36600.0
2013-10-11 15:40:00,66.85,66.89,66.85,66.86,46100.0,60.6964,60.7327,60.6964,60.7055,46100.0
2013-10-11 15:45:00,66.86,66.9,66.76,66.76,69800.0,60.7055,60.7418,60.6147,60.6147,69800.0
2013-10-11 15:50:00,66.77,66.89,66.77,66.87,55000.0,60.6237,60.7327,60.6237,60.7145,55000.0
2013-10-11 15:55:00,66.87,66.93,66.86,66.92,84800.0,60.7145,60.769,60.7055,60.7599,84800.0
2013-10-14 09:30:00,66.52,66.77,66.01,66.7,33000.0,60.3968,60.6237,59.9337,60.5602,33000.0
2013-10-14 09:35:00,66.76,66.89,66.75,66.82,12400.0,60.6147,60.7327,60.6056,60.6691,12400.0
2013-10-14 09:40:00,66.88,66.89,66.73,66.79,16200.0,60.7236,60.7327,60.5874,60.6419,16200.0
2013-10-14 09:45:00,66.77,66.85,66.72,66.78,39000.0,60.6237,60.6964,60.5783,60.6328,39000.0
2013-10-14 09:50:00,66.79,66.85,66.76,66.76,18100.0,60.6419,60.6964,60.6147,60.6147,18100.0
2013-10-14 09:55:00,66.76,66.81,66.74,66.79,76900.0,60.6147,60.6601,60.5965,60.6419,76900.0
2013-10-14 10:00:00,66.76,66.8,66.7,66.7,16700.0,60.6147,60.651,60.5602,60.5602,16700.0
2013-10-14 10:05:00,66.71,66.75,66.7,66.73,34400.0,60.5693,60.6056,60.5602,60.5874,34400.0
2013-10-14 10:10:00,66.72,66.76,66.7,66.72,17500.0,60.5783,60.6147,60.5602,60.5783,17500.0
2013-10-14 10:15:00,66.72,66.73,66.69,66.7,33400.0,60.5783,60.5874,60.5511,60.5602,33400.0
2013-10-14 10:20:00,66.7,66.77,66.7,66.77,39700.0,60.5602,60.6237,60.5602,60.6237,39700.0
2013-10-14 10:25:00,66.76,66.76,66.72,66.75,13600.0,60.6147,60.6147,60.5783,60.6056,13600.0
2013-10-14 10:30:00,66.75,66.77,66.71,66.71,17200.0,60.6056,60.6237,60.5693,60.5693,17200.0
2013-10-14 10:35:00,66.71,66.77,66.7,66.76,25100.0,60.5693,60.6237,60.5602,60.6147,25100.0
2013-10-14 10:40:00,66.76,66.8,66.73,66.75,19600.0,60.6147,60.651,60.5874,60.6056,19600.0
2013-10-14 10:45:00,66.75,66.79,66.71,66.77,11600.0,60.6056,60.6419,60.5693,60.6237,11600.0
2013-10-14 10:50:00,66.77,66.8,66.75,66.75,22800.0,60.6237,60.651,60.6056,60.6056,22800.0
2013-10-14 10:55:00,66.75,66.83,66.75,66.77,31800.0,60.6056,60.6782,60.6056,60.6237,31800.0
2013-10-14 11:00:00,66.76,66.81,66.76,66.77,9800.0,60.6147,60.6601,60.6147,60.6237,9800.0
2013-10-14 11:05:00,66.76,66.78,66.75,66.75,15500.0,60.6147,60.6328,60.6056,60.6056,15500.0
2013-10-14 11:10:00,66.75,66.82,66.75,66.79,13500.0,60.6056,60.6691,60.6056,60.6419,13500.0
2013-10-14 11:15:00,66.79,66.79,66.76,66.77,10800.0,60.6419,60.6419,60.6147,60.6237,10800.0
2013-10-14 11:20:00,66.76,66.79,66.75,66.76,11800.0,60.6147,60.6419,60.6056,60.6147,11800.0
2013-10-14 11:25:00,66.77,66.79,66.75,66.75,6400.0,60.6237,60.6419,60.6056,60.6056,6400.0
2013-10-14 11:30:00,66.76,66.8,66.75,66.78,24500.0,60.6147,60.651,60.6056,60.6328,24500.0
2013-10-14 11:35:00,66.78,66.8,66.75,66.77,11300.0,60.6328,60.651,60.6056,60.6237,11300.0
2013-10-14 11:40:00,66.78,66.8,66.75,66.77,10900.0,60.6328,60.651,60.6056,60.6237,10900.0
2013-10-14 11:45:00,66.79,66.9,66.78,66.86,8300.0,60.6419,60.7418,60.6328,60.7055,8300.0
2013-10-14 11:50:00,66.88,66.93,66.88,66.89,17200.0,60.7236,60.769,60.7236,60.7327,17200.0
2013-10-14 11:55:00,66.9,66.99,66.9,66.99,21300.0,60.7418,60.8235,60.7418,60.8235,21300.0
2013-10-14 12:00:00,66.98,67.07,66.97,67.06,25100.0,60.8144,60.8961,60.8053,60.887,25100.0
2013-10-14 12:05:00,67.05,67.08,67.01,67.08,10800.0,60.878,60.9052,60.8417,60.9052,10800.0
2013-10-14 12:10:00,67.07,67.11,67.05,67.09,25600.0,60.8961,60.9324,60.878,60.9143,25600.0
2013-10-14 12:15:00,67.09,67.12,67.08,67.12,16200.0,60.9143,60.9415,60.9052,60.9415,16200.0
2013-10-14 12:20:00,67.12,67.14,67.09,67.09,17300.0,60.9415,60.9597,60.9143,60.9143,17300.0
2013-10-14 12:25:00,67.1,67.13,67.09,67.1,23700.0,60.9234,60.9506,60.9143,60.9234,23700.0
2013-10-14 12:30:00,67.1,67.12,67.06,67.07,23500.0,60.9234,60.9415,60.887,60.8961,23500.0
2013-10-14 12:35:00,67.06,67.14,67.06,67.13,19400.0,60.887,60.9597,60.887,60.9506,19400.0
2013-10-14 12:40:00,67.13,67.13,67.09,67.11,13600.0,60.9506,60.9506,60.9143,60.9324,13600.0
2013-10-14 12:45:00,67.1,67.11,67.06,67.08,14700.0,60.9234,60.9324,60.887,60.9052,14700.0
2013-10-14 12:50:00,67.08,67.11,67.08,67.09,9300.0,60.9052,60.9324,60.9052,60.9143,9300.0
2013-10-14 12:55:00,67.08,67.17,67.08,67.17,16600.0,60.9052,60.9869,60.9052,60.9869,16600.0
2013-10-14 13:00:00,67.17,67.2,67.16,67.19,11200.0,60.9869,61.0142,60.9778,61.0051,11200.0
2013-10-14 13:05:00,67.2,67.24,67.2,67.23,21300.0,61.0142,61.0505,61.0142,61.0414,21300.0
2013-10-14 13:10:00,67.23,67.28,67.23,67.24,27800.0,61.0414,61.0868,61.0414,61.0505,27800.0
2013-10-14 13:15:00,67.24,67.26,67.2,67.25,20300.0,61.0505,61.0686,61.0142,61.0596,20300.0
2013-10-14 13:20:00,67.25,67.28,67.25,67.27,19600.0,61.0596,61.0868,61.0596,61.0777,19600.0
2013-10-14 13:25:00,67.27,67.32,67.27,67.32,20700.0,61.0777,61.1231,61.0777,61.1231,20700.0
2013-10-14 13:30:00,67.31,67.34,67.27,67.31,18500.0,61.114,61.1413,61.0777,61.114,18500.0
2013-10-14 13:35:00,67.31,67.34,67.3,67.34,22700.0,61.114,61.1413,61.105,61.1413,22700.0
2013-10-14 13:40:00,67.34,67.37,67.34,67.36,23300.0,61.1413,61.1685,61.1413,61.1594,23300.0
2013-10-14 13:45:00,67.35,67.35,67.24,67.25,31900.0,61.1504,61.1504,61.0505,61.0596,31900.0
2013-10-14 13:50:00,67.24,67.31,67.23,67.28,18700.0,61.0505,61.114,61.0414,61.0868,18700.0
2013-10-14 13:55:00,67.27,67.32,67.27,67.32,9900.0,61.0777,61.1231,61.0777,61.1231,9900.0
2013-10-14 14:00:00,67.33,67.42,67.3,67.41,27900.0,61.1322,61.2139,61.105,61.2048,27900.0
2013-10-14 14:05:00,67.41,67.42,67.37,67.4,21900.0,61.2048,61.2139,61.1685,61.1958,21900.0
2013-10-14 14:10:00,67.39,67.4,67.33,67.34,10500.0,61.1867,61.1958,61.1322,61.1413,10500.0
2013-10-14 14:15:00,67.33,67.4,67.33,67.39,21100.0,61.1322,61.1958,61.1322,61.1867,21100.0
2013-10-14 14:20:00,67.39,67.41,67.35,67.41,21600.0,61.1867,61.2048,61.1504,61.2048,21600.0
2013-10-14 14:25:00,67.41,67.44,67.4,67.43,15400.0,61.2048,61.2321,61.1958,61.223,15400.0
2013-10-14 14:30:00,67.43,67.48,67.43,67.46,40600.0,61.223,61.2684,61.223,61.2502,40600.0
2013-10-14 14:35:00,67.46,67.48,67.44,67.45,18600.0,61.2502,61.2684,61.2321,61.2411,18600.0
2013-10-14 14:40:00,67.45,67.45,67.33,67.33,37600.0,61.2411,61.2411,61.1322,61.1322,37600.0
2013-10-14 14:45:00,67.34,67.42,67.34,67.39,30600.0,61.1413,61.2139,61.1413,61.1867,30600.0
2013-10-14 14:50:00,67.37,67.37,67.35,67.35,14400.0,61.1685,61.1685,61.1504,61.1504,14400.0
2013-10-14 14:55:00,67.35,67.37,67.3,67.32,17400.0,61.1504,61.1685,61.105,61.1231,17400.0
2013-10-14 15:00:00,67.32,67.36,67.28,67.35,24300.0,61.1231,61.1594,61.0868,61.1504,24300.0
2013-10-14 15:05:00,67.36,67.4,67.32,67.39,34300.0,61.1594,61.1958,61.1231,61.1867,34300.0
2013-10-14 15:10:00,67.39,67.39,67.32,67.33,29400.0,61.1867,61.1867,61.1231,61.1322,29400.0
2013-10-14 15:15:00,67.32,67.34,67.25,67.28,24900.0,61.1231,61.1413,61.0596,61.0868,24900.0
2013-10-14 15:20:00,67.27,67.27,67.24,67.24,24200.0,61.0777,61.0777,61.0505,61.0505,24200.0
2013-10-14 15:25:00,67.25,67.26,67.23,67.26,43400.0,61.0596,61.0686,61.0414,61.0686,43400.0
2013-10-14 15:30:00,67.26,67.28,67.23,67.24,46000.0,61.0686,61.0868,61.0414,61.0505,46000.0
2013-10-14 15:35:00,67.24,67.33,67.23,67.32,53800.0,61.0505,61.1322,61.0414,61.1231,53800.0
2013-10-14 15:40:00,67.32,67.33,67.26,67.3,50500.0,61.1231,61.1322,61.0686,61.105,50500.0
2013-10-14 15:45:00,67.31,67.31,67.23,67.27,40200.0,61.114,61.114,61.0414,61.0777,40200.0
2013-10-14 15:50:00,67.28,67.3,67.27,67.29,32600.0,61.0868,61.105,61.0777,61.0959,32600.0
2013-10-14 15:55:00,67.28,67.45,67.28,67.43,87300.0,61.0868,61.2411,61.0868,61.223,87300.0
2013-10-15 09:30:00,67.11,67.41,66.83,66.83,49300.0,60.9324,61.2048,60.6782,60.6782,49300.0
2013-10-15 09:35:00,66.84,66.96,66.84,66.89,33400.0,60.6873,60.7963,60.6873,60.7327,33400.0
2013-10-15 09:40:00,66.88,66.96,66.88,66.95,17300.0,60.7236,60.7963,60.7236,60.7872,17300.0
2013-10-15 09:45:00,66.94,67.04,66.9,66.9,31200.0,60.7781,60.8689,60.7418,60.7418,31200.0
2013-10-15 09:50:00,66.92,66.98,66.85,66.95,21500.0,60.7599,60.8144,60.6964,60.7872,21500.0
2013-10-15 09:55:00,66.95,67.01,66.87,66.9,17400.0,60.7872,60.8417,60.7145,60.7418,17400.0
2013-10-15 10:00:00,66.92,67.02,66.85,66.92,24500.0,60.7599,60.8507,60.6964,60.7599,24500.0
2013-10-15 10:05:00,66.9,66.93,66.86,66.92,17500.0,60.7418,60.769,60.7055,60.7599,17500.0
2013-10-15 10:10:00,66.91,66.96,66.87,66.88,31300.0,60.7509,60.7963,60.7145,60.7236,31300.0
2013-10-15 10:15:00,66.88,66.92,66.83,66.84,28700.0,60.7236,60.7599,60.6782,60.6873,28700.0
2013-10-15 10:20:00,66.85,66.92,66.85,66.89,14100.0,60.6964,60.7599,60.6964,60.7327,14100.0
2013-10-15 10:25:00,66.89,66.9,66.86,66.9,20300.0,60.7327,60.7418,60.7055,60.7418,20300.0
2013-10-15 10:30:00,66.88,66.94,66.86,66.87,24200.0,60.7236,60.7781,60.7055,60.7145,24200.0
2013-10-15 10:35:00,66.86,66.95,66.85,66.93,24500.0,60.7055,60.7872,60.6964,60.769,24500.0
2013-10-15 10:40:00,66.91,67.0,66.89,66.89,35100.0,60.7509,60.8326,60.7327,60.7327,35100.0
2013-10-15 10:45:00,66.89,66.91,66.85,66.89,24200.0,60.7327,60.7509,60.6964,60.7327,24200.0
2013-10-15 10:50:00,66.89,67.0,66.87,67.0,55800.0,60.7327,60.8326,60.7145,60.8326,55800.0
2013-10-15 10:55:00,67.0,67.02,66.94,66.96,21800.0,60.8326,60.8507,60.7781,60.7963,21800.0
2013-10-15 11:00:00,66.97,67.09,66.94,67.05,28100.0,60.8053,60.9143,60.7781,60.878,28100.0
2013-10-15 11:05:00,67.06,67.09,67.01,67.03,17600.0,60.887,60.9143,60.8417,60.8598,17600.0
2013-10-15 11:10:00,67.02,67.15,66.92,67.02,40300.0,60.8507,60.9688,60.7599,60.8507,40300.0
2013-10-15 11:15:00,67.02,67.06,66.99,67.03,12500.0,60.8507,60.887,60.8235,60.8598,12500.0
2013-10-15 11:20:00,67.02,67.18,67.02,67.16,19800.0,60.8507,60.996,60.8507,60.9778,19800.0
2013-10-15 11:25:00,67.16,67.19,67.08,67.12,20200.0,60.9778,61.0051,60.9052,60.9415,20200.0
2013-10-15 11:30:00,67.11,67.2,67.1,67.13,18800.0,60.9324,61.0142,60.9234,60.9506,18800.0
2013-10-15 11:35:00,67.14,67.15,67.03,67.08,18900.0,60.9597,60.9688,60.8598,60.9052,18900.0
2013-10-15 11:40:00,67.08,67.16,67.08,67.14,18900.0,60.9052,60.9778,60.9052,60.9597,18900.0
2013-10-15 11:45:00,67.15,67.17,67.11,67.13,23700.0,60.9688,60.9869,60.9324,60.9506,23700.0
2013-10-15 11:50:00,67.13,67.19,67.13,67.17,10700.0,60.9506,61.0051,60.9506,60.9869,10700.0
2013-10-15 11:55:00,67.17,67.19,67.11,67.12,17000.0,60.9869,61.0051,60.9324,60.9415,17000.0
2013-10-15 12:00:00,67.12,67.12,67.08,67.12,18900.0,60.9415,60.9415,60.9052,60.9415,18900.0
2013-10-15 12:05:00,67.11,67.13,67.06,67.12,18400.0,60.9324,60.9506,60.887,60.9415,18400.0
2013-10-15 12:10:00,67.12,67.18,67.08,67.08,12200.0,60.9415,60.996,60.9052,60.9052,12200.0
2013-10-15 12:15:00,67.06,67.08,67.01,67.08,26100.0,60.887,60.9052,60.8417,60.9052,26100.0
2013-10-15 12:20:00,67.09,67.12,67.07,67.12,14800.0,60.9143,60.9415,60.8961,60.9415,14800.0
2013-10-15 12:25:00,67.12,67.13,67.1,67.11,18300.0,60.9415,60.9506,60.9234,60.9324,18300.0
2013-10-15 12:30:00,67.1,67.19,67.08,67.19,22500.0,60.9234,61.0051,60.9052,61.0051,22500.0
2013-10-15 12:35:00,67.18,67.22,67.17,67.21,20300.0,60.996,61.0323,60.9869,61.0232,20300.0
2013-10-15 12:40:00,67.21,67.27,67.2,67.26,15000.0,61.0232,61.0777,61.0142,61.0686,15000.0
2013-10-15 12:45:00,67.27,67.27,67.19,67.2,20200.0,61.0777,61.0777,61.0051,61.0142,20200.0
2013-10-15 12:50:00,67.2,67.21,67.15,67.15,12700.0,61.0142,61.0232,60.9688,60.9688,12700.0
2013-10-15 12:55:00,67.15,67.19,67.11,67.15,20000.0,60.9688,61.0051,60.9324,60.9688,20000.0
2013-10-15 13:00:00,67.14,67.17,67.13,67.15,12200.0,60.9597,60.9869,60.9506,60.9688,12200.0
2013-10-15 13:05:00,67.13,67.13,67.07,67.09,26300.0,60.9506,60.9506,60.8961,60.9143,26300.0
2013-10-15 13:10:00,67.09,67.13,67.03,67.13,17800.0,60.9143,60.9506,60.8598,60.9506,17800.0
2013-10-15 13:15:00,67.13,67.14,67.09,67.09,12000.0,60.9506,60.9597,60.9143,60.9143,12000.0
2013-10-15 13:20:00,67.09,67.09,67.07,67.09,18400.0,60.9143,60.9143,60.8961,60.9143,18400.0
2013-10-15 13:25:00,67.08,67.08,67.02,67.02,15200.0,60.9052,60.9052,60.8507,60.8507,15200.0
2013-10-15 13:30:00,67.02,67.09,67.01,67.01,29400.0,60.8507,60.9143,60.8417,60.8417,29400.0
2013-10-15 13:35:00,67.01,67.01,66.99,67.01,22800.0,60.8417,60.8417,60.8235,60.8417,22800.0
2013-10-15 13:40:00,67.0,67.06,67.0,67.06,17200.0,60.8326,60.887,60.8326,60.887,17200.0
2013-10-15 13:45:00,67.05,67.12,67.05,67.11,15600.0,60.878,60.9415,60.878,60.9324,15600.0
2013-10-15 13:50:00,67.12,67.17,67.1,67.12,15100.0,60.9415,60.9869,60.9234,60.9415,15100.0
2013-10-15 13:55:00,67.13,67.14,67.09,67.14,19400.0,60.9506,60.9597,60.9143,60.9597,19400.0
2013-10-15 14:00:00,67.13,67.22,67.13,67.19,29100.0,60.9506,61.0323,60.9506,61.0051,29100.0
2013-10-15 14:05:00,67.19,67.22,67.16,67.21,16300.0,61.0051,61.0323,60.9778,61.0232,16300.0
2013-10-15 14:10:00,67.21,67.22,67.17,67.18,29800.0,61.0232,61.0323,60.9869,60.996,29800.0
2013-10-15 14:15:00,67.18,67.21,67.1,67.1,32300.0,60.996,61.0232,60.9234,60.9234,32300.0
2013-10-15 14:20:00,67.1,67.1,66.95,66.95,30600.0,60.9234,60.9234,60.7872,60.7872,30600.0
2013-10-15 14:25:00,66.95,67.0,66.88,66.94,20600.0,60.7872,60.8326,60.7236,60.7781,20600.0
2013-10-15 14:30:00,66.94,66.94,66.84,66.86,27900.0,60.7781,60.7781,60.6873,60.7055,27900.0
2013-10-15 14:35:00,66.86,66.87,66.73,66.81,43500.0,60.7055,60.7145,60.5874,60.6601,43500.0
2013-10-15 14:40:00,66.79,66.93,66.75,66.9,47700.0,60.6419,60.769,60.6056,60.7418,47700.0
2013-10-15 14:45:00,66.89,66.89,66.75,66.8,41000.0,60.7327,60.7327,60.6056,60.651,41000.0
2013-10-15 14:50:00,66.8,66.85,66.76,66.77,51100.0,60.651,60.6964,60.6147,60.6237,51100.0
2013-10-15 14:55:00,66.76,66.87,66.74,66.83,18400.0,60.6147,60.7145,60.5965,60.6782,18400.0
2013-10-15 15:00:00,66.84,66.93,66.83,66.88,27500.0,60.6873,60.769,60.6782,60.7236,27500.0
2013-10-15 15:05:00,66.89,67.03,66.84,66.98,39500.0,60.7327,60.8598,60.6873,60.8144,39500.0
2013-10-15 15:10:00,66.98,66.99,66.9,66.91,47200.0,60.8144,60.8235,60.7418,60.7509,47200.0
2013-10-15 15:15:00,66.9,66.94,66.86,66.93,27800.0,60.7418,60.7781,60.7055,60.769,27800.0
2013-10-15 15:20:00,66.94,66.97,66.89,66.94,25100.0,60.7781,60.8053,60.7327,60.7781,25100.0
2013-10-15 15:25:00,66.94,66.99,66.94,66.98,23700.0,60.7781,60.8235,60.7781,60.8144,23700.0
2013-10-15 15:30:00,66.96,66.96,66.87,66.89,32600.0,60.7963,60.7963,60.7145,60.7327,32600.0
2013-10-15 15:35:00,66.89,66.94,66.89,66.93,46700.0,60.7327,60.7781,60.7327,60.769,46700.0
2013-10-15 15:40:00,66.93,66.95,66.88,66.9,40200.0,60.769,60.7872,60.7236,60.7418,40200.0
2013-10-15 15:45:00,66.9,66.95,66.89,66.9,41500.0,60.7418,60.7872,60.7327,60.7418,41500.0
2013-10-15 15:50:00,66.91,66.91,66.82,66.83,47800.0,60.7509,60.7509,60.6691,60.6782,47800.0
2013-10-15 15:55:00,66.83,66.86,66.77,66.77,80500.0,60.6782,60.7055,60.6237,60.6237,80500.0
2013-10-16 09:30:00,67.0,67.27,66.93,67.26,21400.0,60.8326,61.0777,60.769,61.0686,21400.0
2013-10-16 09:35:00,67.25,67.32,67.08,67.19,5500.0,61.0596,61.1231,60.9052,61.0051,5500.0
2013-10-16 09:40:00,67.19,67.23,67.13,67.13,9600.0,61.0051,61.0414,60.9506,60.9506,9600.0
2013-10-16 09:45:00,67.17,67.2,67.08,67.16,17200.0,60.9869,61.0142,60.9052,60.9778,17200.0
2013-10-16 09:50:00,67.13,67.25,67.13,67.17,14300.0,60.9506,61.0596,60.9506,60.9869,14300.0
2013-10-16 09:55:00,67.19,67.34,67.19,67.3,18200.0,61.0051,61.1413,61.0051,61.105,18200.0
2013-10-16 10:00:00,67.31,67.34,67.22,67.26,22700.0,61.114,61.1413,61.0323,61.0686,22700.0
2013-10-16 10:05:00,67.27,67.27,67.15,67.25,84700.0,61.0777,61.0777,60.9688,61.0596,84700.0
2013-10-16 10:10:00,67.21,67.26,67.18,67.23,22800.0,61.0232,61.0686,60.996,61.0414,22800.0
2013-10-16 10:15:00,67.25,67.26,67.15,67.18,20500.0,61.0596,61.0686,60.9688,60.996,20500.0
2013-10-16 10:20:00,67.22,67.28,67.2,67.25,26500.0,61.0323,61.0868,61.0142,61.0596,26500.0
2013-10-16 10:25:00,67.26,67.27,67.19,67.23,16800.0,61.0686,61.0777,61.0051,61.0414,16800.0
2013-10-16 10:30:00,67.22,67.27,67.2,67.2,12200.0,61.0323,61.0777,61.0142,61.0142,12200.0
2013-10-16 10:35:00,67.21,67.22,67.19,67.2,8800.0,61.0232,61.0323,61.0051,61.0142,8800.0
2013-10-16 10:40:00,67.19,67.22,67.16,67.18,6300.0,61.0051,61.0323,60.9778,60.996,6300.0
2013-10-16 10:45:00,67.19,67.23,67.16,67.23,14600.0,61.0051,61.0414,60.9778,61.0414,14600.0
2013-10-16 10:50:00,67.23,67.23,67.16,67.2,15700.0,61.0414,61.0414,60.9778,61.0142,15700.0
2013-10-16 10:55:00,67.2,67.25,67.18,67.23,32100.0,61.0142,61.0596,60.996,61.0414,32100.0
2013-10-16 11:00:00,67.23,67.32,67.2,67.3,10100.0,61.0414,61.1231,61.0142,61.105,10100.0
2013-10-16 11:05:00,67.3,67.3,67.2,67.21,24600.0,61.105,61.105,61.0142,61.0232,24600.0
2013-10-16 11:10:00,67.23,67.26,67.22,67.23,24900.0,61.0414,61.0686,61.0323,61.0414,24900.0
2013-10-16 11:15:00,67.23,67.23,67.2,67.21,7700.0,61.0414,61.0414,61.0142,61.0232,7700.0
2013-10-16 11:20:00,67.2,67.21,67.17,67.18,17700.0,61.0142,61.0232,60.9869,60.996,17700.0
2013-10-16 11:25:00,67.18,67.2,67.03,67.04,42700.0,60.996,61.0142,60.8598,60.8689,42700.0
2013-10-16 11:30:00,67.04,67.05,66.96,66.96,46800.0,60.8689,60.878,60.7963,60.7963,46800.0
2013-10-16 11:35:00,66.95,67.03,66.95,66.98,12300.0,60.7872,60.8598,60.7872,60.8144,12300.0
2013-10-16 11:40:00,66.97,67.06,66.96,67.04,40700.0,60.8053,60.887,60.7963,60.8689,40700.0
2013-10-16 11:45:00,67.03,67.04,66.99,66.99,8700.0,60.8598,60.8689,60.8235,60.8235,8700.0
2013-10-16 11:50:00,66.98,67.04,66.97,67.0,9200.0,60.8144,60.8689,60.8053,60.8326,9200.0
2013-10-16 11:55:00,66.99,67.0,66.94,66.94,9400.0,60.8235,60.8326,60.7781,60.7781,9400.0
2013-10-16 12:00:00,66.95,67.0,66.94,66.98,11600.0,60.7872,60.8326,60.7781,60.8144,11600.0
2013-10-16 12:05:00,66.97,67.07,66.97,67.04,9000.0,60.8053,60.8961,60.8053,60.8689,9000.0
2013-10-16 12:10:00,67.03,67.07,67.01,67.02,4000.0,60.8598,60.8961,60.8417,60.8507,4000.0
2013-10-16 12:15:00,67.03,67.07,66.99,67.02,9500.0,60.8598,60.8961,60.8235,60.8507,9500.0
2013-10-16 12:20:00,67.01,67.05,66.95,66.97,10200.0,60.8417,60.878,60.7872,60.8053,10200.0
2013-10-16 12:25:00,66.96,67.05,66.96,67.0,11900.0,60.7963,60.878,60.7963,60.8326,11900.0
2013-10-16 12:30:00,67.0,67.01,66.93,66.98,32100.0,60.8326,60.8417,60.769,60.8144,32100.0
2013-10-16 12:35:00,66.97,66.99,66.89,66.95,15200.0,60.8053,60.8235,60.7327,60.7872,15200.0
2013-10-16 12:40:00,66.94,66.99,66.93,66.97,7200.0,60.7781,60.8235,60.769,60.8053,7200.0
2013-10-16 12:45:00,66.97,67.06,66.96,67.0,14000.0,60.8053,60.887,60.7963,60.8326,14000.0
2013-10-16 12:50:00,66.97,67.0,66.94,66.94,6800.0,60.8053,60.8326,60.7781,60.7781,6800.0
2013-10-16 12:55:00,66.94,67.0,66.91,67.0,29200.0,60.7781,60.8326,60.7509,60.8326,29200.0
2013-10-16 13:00:00,66.97,66.98,66.92,66.92,15700.0,60.8053,60.8144,60.7599,60.7599,15700.0
2013-10-16 13:05:00,66.92,66.95,66.85,66.85,6700.0,60.7599,60.7872,60.6964,60.6964,6700.0
2013-10-16 13:10:00,66.83,66.91,66.82,66.9,20600.0,60.6782,60.7509,60.6691,60.7418,20600.0
2013-10-16 13:15:00,66.89,66.92,66.86,66.86,10300.0,60.7327,60.7599,60.7055,60.7055,10300.0
2013-10-16 13:20:00,66.88,66.88,66.73,66.75,10900.0,60.7236,60.7236,60.5874,60.6056,10900.0
2013-10-16 13:25:00,66.74,66.74,66.69,66.69,29000.0,60.5965,60.5965,60.5511,60.5511,29000.0
2013-10-16 13:30:00,66.69,66.7,66.66,66.68,25500.0,60.5511,60.5602,60.5239,60.542,25500.0
2013-10-16 13:35:00,66.68,66.72,66.65,66.7,18600.0,60.542,60.5783,60.5148,60.5602,18600.0
2013-10-16 13:40:00,66.7,66.72,66.68,66.7,19500.0,60.5602,60.5783,60.542,60.5602,19500.0
2013-10-16 13:45:00,66.72,66.77,66.71,66.75,11700.0,60.5783,60.6237,60.5693,60.6056,11700.0
2013-10-16 13:50:00,66.75,66.82,66.73,66.82,13100.0,60.6056,60.6691,60.5874,60.6691,13100.0
2013-10-16 13:55:00,66.81,66.81,66.77,66.77,8300.0,60.6601,60.6601,60.6237,60.6237,8300.0
2013-10-16 14:00:00,66.77,66.78,66.73,66.75,18500.0,60.6237,60.6328,60.5874,60.6056,18500.0
2013-10-16 14:05:00,66.74,66.8,66.73,66.77,23600.0,60.5965,60.651,60.5874,60.6237,23600.0
2013-10-16 14:10:00,66.78,66.8,66.77,66.78,9100.0,60.6328,60.651,60.6237,60.6328,9100.0
2013-10-16 14:15:00,66.78,66.86,66.78,66.85,11600.0,60.6328,60.7055,60.6328,60.6964,11600.0
2013-10-16 14:20:00,66.85,66.86,66.8,66.82,10300.0,60.6964,60.7055,60.651,60.6691,10300.0
2013-10-16 14:25:00,66.82,66.82,66.76,66.78,17100.0,60.6691,60.6691,60.6147,60.6328,17100.0
2013-10-16 14:30:00,66.79,66.86,66.76,66.86,32900.0,60.6419,60.7055,60.6147,60.7055,32900.0
2013-10-16 14:35:00,66.85,66.91,66.85,66.88,26000.0,60.6964,60.7509,60.6964,60.7236,26000.0
2013-10-16 14:40:00,66.86,66.92,66.85,66.91,9400.0,60.7055,60.7599,60.6964,60.7509,9400.0
2013-10-16 14:45:00,66.91,66.95,66.91,66.95,8600.0,60.7509,60.7872,60.7509,60.7872,8600.0
2013-10-16 14:50:00,66.96,66.97,66.88,66.88,11900.0,60.7963,60.8053,60.7236,60.7236,11900.0
2013-10-16 14:55:00,66.88,66.88,66.82,66.86,12800.0,60.7236,60.7236,60.6691,60.7055,12800.0
2013-10-16 15:00:00,66.86,66.91,66.85,66.89,20400.0,60.7055,60.7509,60.6964,60.7327,20400.0
2013-10-16 15:05:00,66.89,66.9,66.88,66.88,11500.0,60.7327,60.7418,60.7236,60.7236,11500.0
2013-10-16 15:10:00,66.88,66.97,66.88,66.97,15500.0,60.7236,60.8053,60.7236,60.8053,15500.0
2013-10-16 15:15:00,66.97,67.0,66.94,66.95,23600.0,60.8053,60.8326,60.7781,60.7872,23600.0
2013-10-16 15:20:00,66.94,66.95,66.87,66.89,20700.0,60.7781,60.7872,60.7145,60.7327,20700.0
2013-10-16 15:25:00,66.9,66.93,66.87,66.87,24600.0,60.7418,60.769,60.7145,60.7145,24600.0
2013-10-16 15:30:00,66.87,66.92,66.87,66.92,80000.0,60.7145,60.7599,60.7145,60.7599,80000.0
2013-10-16 15:35:00,66.92,66.95,66.89,66.94,23900.0,60.7599,60.7872,60.7327,60.7781,23900.0
2013-10-16 15:40:00,66.93,66.95,66.9,66.95,21900.0,60.769,60.7872,60.7418,60.7872,21900.0
2013-10-16 15:45:00,66.95,66.99,66.93,66.96,41300.0,60.7872,60.8235,60.769,60.7963,41300.0
2013-10-16 15:50:00,66.97,67.02,66.94,67.0,84100.0,60.8053,60.8507,60.7781,60.8326,84100.0
2013-10-16 15:55:00,67.0,67.02,66.98,67.0,147200.0,60.8326,60.8507,60.8144,60.8326,147200.0
2013-10-17 09:30:00,66.89,67.09,66.7,67.09,46000.0,60.7327,60.9143,60.5602,60.9143,46000.0
2013-10-17 09:35:00,67.05,67.07,66.92,66.97,13600.0,60.878,60.8961,60.7599,60.8053,13600.0
2013-10-17 09:40:00,67.0,67.2,67.0,67.12,21500.0,60.8326,61.0142,60.8326,60.9415,21500.0
2013-10-17 09:45:00,67.17,67.37,67.16,67.26,42600.0,60.9869,61.1685,60.9778,61.0686,42600.0
2013-10-17 09:50:00,67.27,67.31,67.25,67.26,24500.0,61.0777,61.114,61.0596,61.0686,24500.0
2013-10-17 09:55:00,67.27,67.36,67.26,67.31,10900.0,61.0777,61.1594,61.0686,61.114,10900.0
2013-10-17 10:00:00,67.31,67.31,67.15,67.22,42700.0,61.114,61.114,60.9688,61.0323,42700.0
2013-10-17 10:05:00,67.24,67.28,67.23,67.27,18900.0,61.0505,61.0868,61.0414,61.0777,18900.0
2013-10-17 10:10:00,67.27,67.3,67.22,67.24,25800.0,61.0777,61.105,61.0323,61.0505,25800.0
2013-10-17 10:15:00,67.24,67.33,67.22,67.27,21400.0,61.0505,61.1322,61.0323,61.0777,21400.0
2013-10-17 10:20:00,67.28,67.28,67.25,67.25,15200.0,61.0868,61.0868,61.0596,61.0596,15200.0
2013-10-17 10:25:00,67.26,67.31,67.25,67.26,12900.0,61.0686,61.114,61.0596,61.0686,12900.0
2013-10-17 10:30:00,67.27,67.37,67.27,67.35,20100.0,61.0777,61.1685,61.0777,61.1504,20100.0
2013-10-17 10:35:00,67.36,67.44,67.36,67.44,15700.0,61.1594,61.2321,61.1594,61.2321,15700.0
2013-10-17 10:40:00,67.44,67.51,67.43,67.45,34900.0,61.2321,61.2956,61.223,61.2411,34900.0
2013-10-17 10:45:00,67.45,67.52,67.45,67.49,38000.0,61.2411,61.3047,61.2411,61.2775,38000.0
2013-10-17 10:50:00,67.49,67.53,67.45,67.46,27200.0,61.2775,61.3138,61.2411,61.2502,27200.0
2013-10-17 10:55:00,67.47,67.5,67.47,67.47,23300.0,61.2593,61.2865,61.2593,61.2593,23300.0
2013-10-17 11:00:00,67.48,67.5,67.45,67.5,23000.0,61.2684,61.2865,61.2411,61.2865,23000.0
2013-10-17 11:05:00,67.5,67.54,67.49,67.52,22600.0,61.2865,61.3229,61.2775,61.3047,22600.0
2013-10-17 11:10:00,67.53,67.56,67.52,67.56,10800.0,61.3138,61.341,61.3047,61.341,10800.0
2013-10-17 11:15:00,67.56,67.63,67.56,67.62,25300.0,61.341,61.4046,61.341,61.3955,25300.0
2013-10-17 11:20:00,67.63,67.68,67.58,67.58,20000.0,61.4046,61.45,61.3592,61.3592,20000.0
2013-10-17 11:25:00,67.57,67.68,67.57,67.66,11600.0,61.3501,61.45,61.3501,61.4318,11600.0
2013-10-17 11:30:00,67.66,67.72,67.64,67.72,11100.0,61.4318,61.4863,61.4137,61.4863,11100.0
2013-10-17 11:35:00,67.71,67.73,67.67,67.67,19800.0,61.4772,61.4954,61.4409,61.4409,19800.0
2013-10-17 11:40:00,67.68,67.72,67.67,67.71,16300.0,61.45,61.4863,61.4409,61.4772,16300.0
2013-10-17 11:45:00,67.71,67.75,67.68,67.74,14500.0,61.4772,61.5135,61.45,61.5045,14500.0
2013-10-17 11:50:00,67.74,67.75,67.71,67.71,14000.0,61.5045,61.5135,61.4772,61.4772,14000.0
2013-10-17 11:55:00,67.71,67.78,67.7,67.77,25900.0,61.4772,61.5408,61.4681,61.5317,25900.0
2013-10-17 12:00:00,67.76,67.77,67.73,67.73,20500.0,61.5226,61.5317,61.4954,61.4954,20500.0
2013-10-17 12:05:00,67.72,67.75,67.71,67.75,12100.0,61.4863,61.5135,61.4772,61.5135,12100.0
2013-10-17 12:10:00,67.74,67.74,67.7,67.72,17400.0,61.5045,61.5045,61.4681,61.4863,17400.0
2013-10-17 12:15:00,67.73,67.83,67.72,67.8,25000.0,61.4954,61.5862,61.4863,61.5589,25000.0
2013-10-17 12:20:00,67.8,67.84,67.79,67.82,16200.0,61.5589,61.5952,61.5499,61.5771,16200.0
2013-10-17 12:25:00,67.82,67.84,67.8,67.84,17800.0,61.5771,61.5952,61.5589,61.5952,17800.0
2013-10-17 12:30:00,67.84,67.86,67.83,67.85,16600.0,61.5952,61.6134,61.5862,61.6043,16600.0
2013-10-17 12:35:00,67.85,67.91,67.85,67.91,27300.0,61.6043,61.6588,61.6043,61.6588,27300.0
2013-10-17 12:40:00,67.9,67.91,67.89,67.9,10100.0,61.6497,61.6588,61.6406,61.6497,10100.0
2013-10-17 12:45:00,67.88,67.91,67.87,67.9,22800.0,61.6316,61.6588,61.6225,61.6497,22800.0
2013-10-17 12:50:00,67.9,67.92,67.9,67.9,10100.0,61.6497,61.6679,61.6497,61.6497,10100.0
2013-10-17 12:55:00,67.9,67.93,67.9,67.92,7600.0,61.6497,61.677,61.6497,61.6679,7600.0
2013-10-17 13:00:00,67.92,67.92,67.88,67.9,14900.0,61.6679,61.6679,61.6316,61.6497,14900.0
2013-10-17 13:05:00,67.91,67.92,67.89,67.91,12800.0,61.6588,61.6679,61.6406,61.6588,12800.0
2013-10-17 13:10:00,67.91,67.91,67.88,67.88,10000.0,61.6588,61.6588,61.6316,61.6316,10000.0
2013-10-17 13:15:00,67.88,67.92,67.87,67.9,20000.0,61.6316,61.6679,61.6225,61.6497,20000.0
2013-10-17 13:20:00,67.9,67.93,67.9,67.92,10200.0,61.6497,61.677,61.6497,61.6679,10200.0
2013-10-17 13:25:00,67.92,67.93,67.89,67.91,17600.0,61.6679,61.677,61.6406,61.6588,17600.0
2013-10-17 13:30:00,67.91,67.91,67.88,67.9,17400.0,61.6588,61.6588,61.6316,61.6497,17400.0
2013-10-17 13:35:00,67.9,67.91,67.89,67.9,8100.0,61.6497,61.6588,61.6406,61.6497,8100.0
2013-10-17 13:40:00,67.9,67.92,67.89,67.9,29100.0,61.6497,61.6679,61.6406,61.6497,29100.0
2013-10-17 13:45:00,67.9,67.9,67.84,67.84,18600.0,61.6497,61.6497,61.5952,61.5952,18600.0
2013-10-17 13:50:00,67.83,67.89,67.83,67.89,11500.0,61.5862,61.6406,61.5862,61.6406,11500.0
2013-10-17 13:55:00,67.89,67.89,67.85,67.87,21100.0,61.6406,61.6406,61.6043,61.6225,21100.0
2013-10-17 14:00:00,67.86,67.88,67.85,67.86,12200.0,61.6134,61.6316,61.6043,61.6134,12200.0
2013-10-17 14:05:00,67.87,67.88,67.83,67.84,13400.0,61.6225,61.6316,61.5862,61.5952,13400.0
2013-10-17 14:10:00,67.84,67.85,67.81,67.81,17000.0,61.5952,61.6043,61.568,61.568,17000.0
2013-10-17 14:15:00,67.8,67.84,67.8,67.84,11900.0,61.5589,61.5952,61.5589,61.5952,11900.0
2013-10-17 14:20:00,67.84,67.91,67.83,67.9,19700.0,61.5952,61.6588,61.5862,61.6497,19700.0
2013-10-17 14:25:00,67.9,67.92,67.89,67.9,30900.0,61.6497,61.6679,61.6406,61.6497,30900.0
2013-10-17 14:30:00,67.9,67.91,67.89,67.91,20300.0,61.6497,61.6588,61.6406,61.6588,20300.0
2013-10-17 14:35:00,67.91,67.92,67.91,67.92,7700.0,61.6588,61.6679,61.6588,61.6679,7700.0
2013-10-17 14:40:00,67.91,67.93,67.89,67.9,23300.0,61.6588,61.677,61.6406,61.6497,23300.0
2013-10-17 14:45:00,67.89,67.9,67.88,67.89,22800.0,61.6406,61.6497,61.6316,61.6406,22800.0
2013-10-17 14:50:00,67.87,67.89,67.87,67.88,18900.0,61.6225,61.6406,61.6225,61.6316,18900.0
2013-10-17 14:55:00,67.89,67.91,67.88,67.91,20600.0,61.6406,61.6588,61.6316,61.6588,20600.0
2013-10-17 15:00:00,67.91,67.93,67.88,67.92,20600.0,61.6588,61.677,61.6316,61.6679,20600.0
2013-10-17 15:05:00,67.92,67.96,67.92,67.95,21000.0,61.6679,61.7042,61.6679,61.6951,21000.0
2013-10-17 15:10:00,67.95,67.98,67.95,67.97,14200.0,61.6951,61.7224,61.6951,61.7133,14200.0
2013-10-17 15:15:00,67.98,67.99,67.97,67.98,8800.0,61.7224,61.7314,61.7133,61.7224,8800.0
2013-10-17 15:20:00,67.98,68.0,67.98,68.0,24300.0,61.7224,61.7405,61.7224,61.7405,24300.0
2013-10-17 15:25:00,68.0,68.03,67.99,68.01,47700.0,61.7405,61.7678,61.7314,61.7496,47700.0
2013-10-17 15:30:00,68.0,68.01,67.95,67.98,18800.0,61.7405,61.7496,61.6951,61.7224,18800.0
2013-10-17 15:35:00,67.98,67.99,67.96,67.99,18800.0,61.7224,61.7314,61.7042,61.7314,18800.0
2013-10-17 15:40:00,67.99,67.99,67.93,67.94,21700.0,61.7314,61.7314,61.677,61.686,21700.0
2013-10-17 15:45:00,67.95,67.98,67.95,67.96,34300.0,61.6951,61.7224,61.6951,61.7042,34300.0
2013-10-17 15:50:00,67.96,67.98,67.94,67.96,28400.0,61.7042,61.7224,61.686,61.7042,28400.0
2013-10-17 15:55:00,67.95,68.01,67.95,68.0,75500.0,61.6951,61.7496,61.6951,61.7405,75500.0
2013-10-18 09:30:00,68.73,69.0,68.72,68.96,289200.0,62.4033,62.6485,62.3942,62.6122,289200.0
2013-10-18 09:35:00,68.96,69.0,68.88,68.98,62200.0,62.6122,62.6485,62.5395,62.6303,62200.0
2013-10-18 09:40:00,68.97,69.02,68.69,68.88,81800.0,62.6212,62.6666,62.367,62.5395,81800.0
2013-10-18 09:45:00,68.88,68.91,68.74,68.89,36800.0,62.5395,62.5668,62.4124,62.5486,36800.0
2013-10-18 09:50:00,68.92,69.0,68.87,68.94,33500.0,62.5758,62.6485,62.5304,62.594,33500.0
2013-10-18 09:55:00,68.95,69.04,68.9,68.98,61900.0,62.6031,62.6848,62.5577,62.6303,61900.0
2013-10-18 10:00:00,68.98,69.05,68.97,68.98,57100.0,62.6303,62.6939,62.6212,62.6303,57100.0
2013-10-18 10:05:00,68.99,69.12,68.98,69.1,36800.0,62.6394,62.7574,62.6303,62.7393,36800.0
2013-10-18 10:10:00,69.11,69.11,69.05,69.06,32600.0,62.7483,62.7483,62.6939,62.7029,32600.0
2013-10-18 10:15:00,69.06,69.06,68.98,69.0,36900.0,62.7029,62.7029,62.6303,62.6485,36900.0
2013-10-18 10:20:00,68.98,69.03,68.96,69.02,57200.0,62.6303,62.6757,62.6122,62.6666,57200.0
2013-10-18 10:25:00,69.02,69.02,68.94,68.98,30800.0,62.6666,62.6666,62.594,62.6303,30800.0
2013-10-18 10:30:00,68.98,68.99,68.9,68.9,27600.0,62.6303,62.6394,62.5577,62.5577,27600.0
2013-10-18 10:35:00,68.91,68.94,68.86,68.92,23900.0,62.5668,62.594,62.5214,62.5758,23900.0
2013-10-18 10:40:00,68.93,68.94,68.88,68.88,24300.0,62.5849,62.594,62.5395,62.5395,24300.0
2013-10-18 10:45:00,68.88,68.91,68.86,68.86,34200.0,62.5395,62.5668,62.5214,62.5214,34200.0
2013-10-18 10:50:00,68.86,68.86,68.76,68.78,20200.0,62.5214,62.5214,62.4306,62.4487,20200.0
2013-10-18 10:55:00,68.77,68.77,68.71,68.73,23000.0,62.4396,62.4396,62.3852,62.4033,23000.0
2013-10-18 11:00:00,68.75,68.77,68.7,68.77,26000.0,62.4215,62.4396,62.3761,62.4396,26000.0
2013-10-18 11:05:00,68.77,68.83,68.74,68.8,18800.0,62.4396,62.4941,62.4124,62.4669,18800.0
2013-10-18 11:10:00,68.81,68.87,68.8,68.81,12500.0,62.476,62.5304,62.4669,62.476,12500.0
2013-10-18 11:15:00,68.81,68.85,68.81,68.81,15600.0,62.476,62.5123,62.476,62.476,15600.0
2013-10-18 11:20:00,68.82,68.84,68.81,68.82,11600.0,62.485,62.5032,62.476,62.485,11600.0
2013-10-18 11:25:00,68.82,68.82,68.78,68.78,22300.0,62.485,62.485,62.4487,62.4487,22300.0
2013-10-18 11:30:00,68.77,68.83,68.77,68.82,16500.0,62.4396,62.4941,62.4396,62.485,16500.0
2013-10-18 11:35:00,68.82,68.84,68.77,68.78,17900.0,62.485,62.5032,62.4396,62.4487,17900.0
2013-10-18 11:40:00,68.78,68.79,68.72,68.72,18600.0,62.4487,62.4578,62.3942,62.3942,18600.0
2013-10-18 11:45:00,68.72,68.73,68.65,68.66,21800.0,62.3942,62.4033,62.3307,62.3398,21800.0
2013-10-18 11:50:00,68.66,68.7,68.65,68.7,21000.0,62.3398,62.3761,62.3307,62.3761,21000.0
2013-10-18 11:55:00,68.71,68.78,68.71,68.78,18300.0,62.3852,62.4487,62.3852,62.4487,18300.0
2013-10-18 12:00:00,68.79,68.83,68.75,68.82,11500.0,62.4578,62.4941,62.4215,62.485,11500.0
2013-10-18 12:05:00,68.81,68.81,68.77,68.77,20500.0,62.476,62.476,62.4396,62.4396,20500.0
2013-10-18 12:10:00,68.76,68.81,68.75,68.81,17100.0,62.4306,62.476,62.4215,62.476,17100.0
2013-10-18 12:15:00,68.8,68.8,68.78,68.78,15000.0,62.4669,62.4669,62.4487,62.4487,15000.0
2013-10-18 12:20:00,68.78,68.79,68.77,68.79,8700.0,62.4487,62.4578,62.4396,62.4578,8700.0
2013-10-18 12:25:00,68.79,68.81,68.76,68.78,17400.0,62.4578,62.476,62.4306,62.4487,17400.0
2013-10-18 12:30:00,68.78,68.8,68.78,68.79,14500.0,62.4487,62.4669,62.4487,62.4578,14500.0
2013-10-18 12:35:00,68.79,68.81,68.79,68.8,23800.0,62.4578,62.476,62.4578,62.4669,23800.0
2013-10-18 12:40:00,68.81,68.83,68.8,68.82,27500.0,62.476,62.4941,62.4669,62.485,27500.0
2013-10-18 12:45:00,68.8,68.88,68.8,68.88,17000.0,62.4669,62.5395,62.4669,62.5395,17000.0
2013-10-18 12:50:00,68.88,68.88,68.83,68.86,11900.0,62.5395,62.5395,62.4941,62.5214,11900.0
2013-10-18 12:55:00,68.85,68.89,68.84,68.88,15100.0,62.5123,62.5486,62.5032,62.5395,15100.0
2013-10-18 13:00:00,68.88,68.91,68.87,68.91,9800.0,62.5395,62.5668,62.5304,62.5668,9800.0
2013-10-18 13:05:00,68.91,68.99,68.91,68.99,17500.0,62.5668,62.6394,62.5668,62.6394,17500.0
2013-10-18 13:10:00,68.99,69.03,68.99,69.01,19600.0,62.6394,62.6757,62.6394,62.6575,19600.0
2013-10-18 13:15:00,69.01,69.01,68.98,69.01,11500.0,62.6575,62.6575,62.6303,62.6575,11500.0
2013-10-18 13:20:00,69.01,69.02,68.95,68.97,25400.0,62.6575,62.6666,62.6031,62.6212,25400.0
2013-10-18 13:25:00,68.97,68.99,68.95,68.98,13200.0,62.6212,62.6394,62.6031,62.6303,13200.0
2013-10-18 13:30:00,68.97,68.97,68.93,68.93,10300.0,62.6212,62.6212,62.5849,62.5849,10300.0
2013-10-18 13:35:00,68.92,68.98,68.92,68.98,23000.0,62.5758,62.6303,62.5758,62.6303,23000.0
2013-10-18 13:40:00,68.98,69.06,68.98,69.04,17600.0,62.6303,62.7029,62.6303,62.6848,17600.0
2013-10-18 13:45:00,69.04,69.06,69.02,69.03,7900.0,62.6848,62.7029,62.6666,62.6757,7900.0
2013-10-18 13:50:00,69.04,69.1,69.04,69.07,16300.0,62.6848,62.7393,62.6848,62.712,16300.0
2013-10-18 13:55:00,69.07,69.11,69.07,69.11,8500.0,62.712,62.7483,62.712,62.7483,8500.0
2013-10-18 14:00:00,69.11,69.12,69.1,69.11,8900.0,62.7483,62.7574,62.7393,62.7483,8900.0
2013-10-18 14:05:00,69.12,69.12,69.08,69.1,20600.0,62.7574,62.7574,62.7211,62.7393,20600.0
2013-10-18 14:10:00,69.1,69.11,69.08,69.11,12700.0,62.7393,62.7483,62.7211,62.7483,12700.0
2013-10-18 14:15:00,69.11,69.11,69.07,69.07,24800.0,62.7483,62.7483,62.712,62.712,24800.0
2013-10-18 14:20:00,69.08,69.08,69.03,69.04,15400.0,62.7211,62.7211,62.6757,62.6848,15400.0
2013-10-18 14:25:00,69.05,69.06,69.04,69.05,21400.0,62.6939,62.7029,62.6848,62.6939,21400.0
2013-10-18 14:30:00,69.06,69.06,69.0,69.01,20700.0,62.7029,62.7029,62.6485,62.6575,20700.0
2013-10-18 14:35:00,69.02,69.04,68.99,69.0,27300.0,62.6666,62.6848,62.6394,62.6485,27300.0
2013-10-18 14:40:00,69.0,69.02,68.99,69.01,14600.0,62.6485,62.6666,62.6394,62.6575,14600.0
2013-10-18 14:45:00,69.01,69.04,69.01,69.02,14700.0,62.6575,62.6848,62.6575,62.6666,14700.0
2013-10-18 14:50:00,69.03,69.03,68.99,68.99,16100.0,62.6757,62.6757,62.6394,62.6394,16100.0
2013-10-18 14:55:00,68.98,68.99,68.94,68.95,20000.0,62.6303,62.6394,62.594,62.6031,20000.0
2013-10-18 15:00:00,68.96,68.98,68.92,68.92,30200.0,62.6122,62.6303,62.5758,62.5758,30200.0
2013-10-18 15:05:00,68.92,68.95,68.89,68.89,22200.0,62.5758,62.6031,62.5486,62.5486,22200.0
2013-10-18 15:10:00,68.89,68.9,68.84,68.86,24000.0,62.5486,62.5577,62.5032,62.5214,24000.0
2013-10-18 15:15:00,68.86,68.87,68.82,68.84,19000.0,62.5214,62.5304,62.485,62.5032,19000.0
2013-10-18 15:20:00,68.85,68.85,68.76,68.76,60000.0,62.5123,62.5123,62.4306,62.4306,60000.0
2013-10-18 15:25:00,68.76,68.77,68.74,68.76,27800.0,62.4306,62.4396,62.4124,62.4306,27800.0
2013-10-18 15:30:00,68.77,68.8,68.73,68.75,29500.0,62.4396,62.4669,62.4033,62.4215,29500.0
2013-10-18 15:35:00,68.75,68.79,68.74,68.74,69200.0,62.4215,62.4578,62.4124,62.4124,69200.0
2013-10-18 15:40:00,68.74,68.76,68.62,68.63,69700.0,62.4124,62.4306,62.3034,62.3125,69700.0
2013-10-18 15:45:00,68.63,68.67,68.62,68.63,75500.0,62.3125,62.3488,62.3034,62.3125,75500.0
2013-10-18 15:50:00,68.63,68.7,68.63,68.67,68000.0,62.3125,62.3761,62.3125,62.3488,68000.0
2013-10-18 15:55:00,68.67,68.75,68.66,68.75,81000.0,62.3488,62.4215,62.3398,62.4215,81000.0
2013-10-21 09:30:00,68.68,69.19,68.68,69.05,28400.0,62.3579,62.821,62.3579,62.6939,28400.0
2013-10-21 09:35:00,69.04,69.06,68.84,68.89,11700.0,62.6848,62.7029,62.5032,62.5486,11700.0
2013-10-21 09:40:00,68.87,68.87,68.69,68.73,20100.0,62.5304,62.5304,62.367,62.4033,20100.0
2013-10-21 09:45:00,68.72,68.82,68.72,68.79,43400.0,62.3942,62.485,62.3942,62.4578,43400.0
2013-10-21 09:50:00,68.82,68.94,68.78,68.91,8300.0,62.485,62.594,62.4487,62.5668,8300.0
2013-10-21 09:55:00,68.92,68.92,68.81,68.83,18500.0,62.5758,62.5758,62.476,62.4941,18500.0
2013-10-21 10:00:00,68.86,68.91,68.79,68.89,12600.0,62.5214,62.5668,62.4578,62.5486,12600.0
2013-10-21 10:05:00,68.87,68.9,68.83,68.88,21100.0,62.5304,62.5577,62.4941,62.5395,21100.0
2013-10-21 10:10:00,68.88,68.9,68.78,68.86,12700.0,62.5395,62.5577,62.4487,62.5214,12700.0
2013-10-21 10:15:00,68.86,68.88,68.76,68.85,13600.0,62.5214,62.5395,62.4306,62.5123,13600.0
2013-10-21 10:20:00,68.84,68.84,68.76,68.81,12800.0,62.5032,62.5032,62.4306,62.476,12800.0
2013-10-21 10:25:00,68.84,68.87,68.8,68.8,11700.0,62.5032,62.5304,62.4669,62.4669,11700.0
2013-10-21 10:30:00,68.81,68.84,68.77,68.84,13700.0,62.476,62.5032,62.4396,62.5032,13700.0
2013-10-21 10:35:00,68.84,68.85,68.73,68.74,14800.0,62.5032,62.5123,62.4033,62.4124,14800.0
2013-10-21 10:40:00,68.75,68.76,68.72,68.76,8200.0,62.4215,62.4306,62.3942,62.4306,8200.0
2013-10-21 10:45:00,68.76,68.79,68.74,68.76,14100.0,62.4306,62.4578,62.4124,62.4306,14100.0
2013-10-21 10:50:00,68.75,68.75,68.63,68.64,10800.0,62.4215,62.4215,62.3125,62.3216,10800.0
2013-10-21 10:55:00,68.64,68.74,68.64,68.73,9000.0,62.3216,62.4124,62.3216,62.4033,9000.0
2013-10-21 11:00:00,68.74,68.74,68.66,68.66,11200.0,62.4124,62.4124,62.3398,62.3398,11200.0
2013-10-21 11:05:00,68.66,68.69,68.64,68.64,7000.0,62.3398,62.367,62.3216,62.3216,7000.0
2013-10-21 11:10:00,68.64,68.66,68.63,68.66,7400.0,62.3216,62.3398,62.3125,62.3398,7400.0
2013-10-21 11:15:00,68.66,68.7,68.66,68.69,8400.0,62.3398,62.3761,62.3398,62.367,8400.0
2013-10-21 11:20:00,68.7,68.7,68.64,68.66,8900.0,62.3761,62.3761,62.3216,62.3398,8900.0
2013-10-21 11:25:00,68.66,68.7,68.66,68.7,7400.0,62.3398,62.3761,62.3398,62.3761,7400.0
2013-10-21 11:30:00,68.71,68.77,68.71,68.77,11500.0,62.3852,62.4396,62.3852,62.4396,11500.0
2013-10-21 11:35:00,68.78,68.83,68.76,68.76,15000.0,62.4487,62.4941,62.4306,62.4306,15000.0
2013-10-21 11:40:00,68.76,68.8,68.72,68.72,9700.0,62.4306,62.4669,62.3942,62.3942,9700.0
2013-10-21 11:45:00,68.71,68.76,68.71,68.76,14600.0,62.3852,62.4306,62.3852,62.4306,14600.0
2013-10-21 11:50:00,68.77,68.85,68.77,68.85,9200.0,62.4396,62.5123,62.4396,62.5123,9200.0
2013-10-21 11:55:00,68.86,68.88,68.81,68.86,15700.0,62.5214,62.5395,62.476,62.5214,15700.0
2013-10-21 12:00:00,68.87,68.87,68.82,68.85,12500.0,62.5304,62.5304,62.485,62.5123,12500.0
2013-10-21 12:05:00,68.86,68.87,68.85,68.86,8500.0,62.5214,62.5304,62.5123,62.5214,8500.0
2013-10-21 12:10:00,68.86,68.91,68.86,68.91,4700.0,62.5214,62.5668,62.5214,62.5668,4700.0
2013-10-21 12:15:00,68.92,68.92,68.89,68.89,10600.0,62.5758,62.5758,62.5486,62.5486,10600.0
2013-10-21 12:20:00,68.9,68.92,68.88,68.89,11200.0,62.5577,62.5758,62.5395,62.5486,11200.0
2013-10-21 12:25:00,68.89,68.89,68.81,68.81,13000.0,62.5486,62.5486,62.476,62.476,13000.0
2013-10-21 12:30:00,68.81,68.88,68.81,68.87,17300.0,62.476,62.5395,62.476,62.5304,17300.0
2013-10-21 12:35:00,68.87,68.9,68.87,68.9,3800.0,62.5304,62.5577,62.5304,62.5577,3800.0
2013-10-21 12:40:00,68.9,68.9,68.83,68.86,12700.0,62.5577,62.5577,62.4941,62.5214,12700.0
2013-10-21 12:45:00,68.86,68.87,68.83,68.83,10600.0,62.5214,62.5304,62.4941,62.4941,10600.0
2013-10-21 12:50:00,68.82,68.83,68.75,68.78,16500.0,62.485,62.4941,62.4215,62.4487,16500.0
2013-10-21 12:55:00,68.79,68.83,68.78,68.82,5900.0,62.4578,62.4941,62.4487,62.485,5900.0
2013-10-21 13:00:00,68.83,68.84,68.79,68.8,12900.0,62.4941,62.5032,62.4578,62.4669,12900.0
2013-10-21 13:05:00,68.8,68.81,68.75,68.76,11200.0,62.4669,62.476,62.4215,62.4306,11200.0
2013-10-21 13:10:00,68.74,68.76,68.71,68.73,8500.0,62.4124,62.4306,62.3852,62.4033,8500.0
2013-10-21 13:15:00,68.73,68.74,68.69,68.71,18600.0,62.4033,62.4124,62.367,62.3852,18600.0
2013-10-21 13:20:00,68.7,68.7,68.66,68.66,7400.0,62.3761,62.3761,62.3398,62.3398,7400.0
2013-10-21 13:25:00,68.65,68.66,68.63,68.65,6100.0,62.3307,62.3398,62.3125,62.3307,6100.0
2013-10-21 13:30:00,68.66,68.68,68.65,68.67,9000.0,62.3398,62.3579,62.3307,62.3488,9000.0
2013-10-21 13:35:00,68.66,68.68,68.66,68.67,8200.0,62.3398,62.3579,62.3398,62.3488,8200.0
2013-10-21 13:40:00,68.67,68.67,68.63,68.65,18300.0,62.3488,62.3488,62.3125,62.3307,18300.0
2013-10-21 13:45:00,68.64,68.68,68.63,68.64,8700.0,62.3216,62.3579,62.3125,62.3216,8700.0
2013-10-21 13:50:00,68.65,68.7,68.65,68.7,7000.0,62.3307,62.3761,62.3307,62.3761,7000.0
2013-10-21 13:55:00,68.7,68.71,68.66,68.66,8700.0,62.3761,62.3852,62.3398,62.3398,8700.0
2013-10-21 14:00:00,68.67,68.67,68.6,68.61,19200.0,62.3488,62.3488,62.2853,62.2944,19200.0
2013-10-21 14:05:00,68.62,68.66,68.61,68.66,7900.0,62.3034,62.3398,62.2944,62.3398,7900.0
2013-10-21 14:10:00,68.66,68.69,68.66,68.68,7300.0,62.3398,62.367,62.3398,62.3579,7300.0
2013-10-21 14:15:00,68.69,68.7,68.68,68.7,9100.0,62.367,62.3761,62.3579,62.3761,9100.0
2013-10-21 14:20:00,68.7,68.7,68.59,68.62,21800.0,62.3761,62.3761,62.2762,62.3034,21800.0
2013-10-21 14:25:00,68.62,68.65,68.58,68.64,12200.0,62.3034,62.3307,62.2671,62.3216,12200.0
2013-10-21 14:30:00,68.66,68.67,68.63,68.67,6400.0,62.3398,62.3488,62.3125,62.3488,6400.0
2013-10-21 14:35:00,68.67,68.67,68.63,68.67,8200.0,62.3488,62.3488,62.3125,62.3488,8200.0
2013-10-21 14:40:00,68.67,68.67,68.61,68.64,13300.0,62.3488,62.3488,62.2944,62.3216,13300.0
2013-10-21 14:45:00,68.65,68.67,68.64,68.67,10400.0,62.3307,62.3488,62.3216,62.3488,10400.0
2013-10-21 14:50:00,68.67,68.71,68.67,68.68,7600.0,62.3488,62.3852,62.3488,62.3579,7600.0
2013-10-21 14:55:00,68.69,68.7,68.68,68.7,8400.0,62.367,62.3761,62.3579,62.3761,8400.0
2013-10-21 15:00:00,68.7,68.74,68.69,68.74,9400.0,62.3761,62.4124,62.367,62.4124,9400.0
2013-10-21 15:05:00,68.74,68.74,68.71,68.74,18100.0,62.4124,62.4124,62.3852,62.4124,18100.0
2013-10-21 15:10:00,68.74,68.77,68.73,68.76,42600.0,62.4124,62.4396,62.4033,62.4306,42600.0
2013-10-21 15:15:00,68.76,68.78,68.75,68.77,25500.0,62.4306,62.4487,62.4215,62.4396,25500.0
2013-10-21 15:20:00,68.78,68.79,68.76,68.77,13900.0,62.4487,62.4578,62.4306,62.4396,13900.0
2013-10-21 15:25:00,68.76,68.79,68.75,68.76,19100.0,62.4306,62.4578,62.4215,62.4306,19100.0
2013-10-21 15:30:00,68.75,68.79,68.75,68.79,16900.0,62.4215,62.4578,62.4215,62.4578,16900.0
2013-10-21 15:35:00,68.8,68.85,68.79,68.83,30200.0,62.4669,62.5123,62.4578,62.4941,30200.0
2013-10-21 15:40:00,68.84,68.9,68.83,68.88,31400.0,62.5032,62.5577,62.4941,62.5395,31400.0
2013-10-21 15:45:00,68.89,68.94,68.85,68.91,29700.0,62.5486,62.594,62.5123,62.5668,29700.0
2013-10-21 15:50:00,68.91,68.93,68.9,68.92,30300.0,62.5668,62.5849,62.5577,62.5758,30300.0
2013-10-21 15:55:00,68.92,69.03,68.9,69.01,72200.0,62.5758,62.6757,62.5577,62.6575,72200.0
2013-10-22 09:30:00,69.23,69.25,68.83,68.96,53200.0,62.8573,62.8755,62.4941,62.6122,53200.0
2013-10-22 09:35:00,68.99,69.06,68.99,69.04,36600.0,62.6394,62.7029,62.6394,62.6848,36600.0
2013-10-22 09:40:00,69.06,69.13,69.05,69.13,22900.0,62.7029,62.7665,62.6939,62.7665,22900.0
2013-10-22 09:45:00,69.14,69.25,69.14,69.19,13300.0,62.7756,62.8755,62.7756,62.821,13300.0
2013-10-22 09:50:00,69.19,69.31,69.11,69.31,43300.0,62.821,62.9299,62.7483,62.9299,43300.0
2013-10-22 09:55:00,69.31,69.34,69.25,69.31,30600.0,62.9299,62.9572,62.8755,62.9299,30600.0
2013-10-22 10:00:00,69.3,69.32,69.2,69.22,26800.0,62.9209,62.939,62.8301,62.8482,26800.0
2013-10-22 10:05:00,69.22,69.22,69.07,69.07,82300.0,62.8482,62.8482,62.712,62.712,82300.0
2013-10-22 10:10:00,69.06,69.2,69.05,69.17,30800.0,62.7029,62.8301,62.6939,62.8028,30800.0
2013-10-22 10:15:00,69.16,69.19,69.07,69.07,36000.0,62.7937,62.821,62.712,62.712,36000.0
2013-10-22 10:20:00,69.09,69.18,69.09,69.14,26600.0,62.7302,62.8119,62.7302,62.7756,26600.0
2013-10-22 10:25:00,69.14,69.18,69.12,69.18,16500.0,62.7756,62.8119,62.7574,62.8119,16500.0
2013-10-22 10:30:00,69.19,69.21,69.13,69.14,38200.0,62.821,62.8391,62.7665,62.7756,38200.0
2013-10-22 10:35:00,69.15,69.17,69.03,69.03,37000.0,62.7847,62.8028,62.6757,62.6757,37000.0
2013-10-22 10:40:00,69.03,69.04,68.96,68.98,34800.0,62.6757,62.6848,62.6122,62.6303,34800.0
2013-10-22 10:45:00,68.98,69.01,68.85,68.93,23400.0,62.6303,62.6575,62.5123,62.5849,23400.0
2013-10-22 10:50:00,68.93,69.0,68.92,68.97,24700.0,62.5849,62.6485,62.5758,62.6212,24700.0
2013-10-22 10:55:00,68.99,69.18,68.97,69.18,39200.0,62.6394,62.8119,62.6212,62.8119,39200.0
2013-10-22 11:00:00,69.16,69.18,69.12,69.14,9500.0,62.7937,62.8119,62.7574,62.7756,9500.0
2013-10-22 11:05:00,69.14,69.2,69.13,69.2,12700.0,62.7756,62.8301,62.7665,62.8301,12700.0
2013-10-22 11:10:00,69.2,69.26,69.2,69.25,10400.0,62.8301,62.8845,62.8301,62.8755,10400.0
2013-10-22 11:15:00,69.24,69.34,69.22,69.34,15600.0,62.8664,62.9572,62.8482,62.9572,15600.0
2013-10-22 11:20:00,69.34,69.34,69.23,69.25,14200.0,62.9572,62.9572,62.8573,62.8755,14200.0
2013-10-22 11:25:00,69.22,69.29,69.19,69.29,8500.0,62.8482,62.9118,62.821,62.9118,8500.0
2013-10-22 11:30:00,69.28,69.33,69.23,69.32,16800.0,62.9027,62.9481,62.8573,62.939,16800.0
2013-10-22 11:35:00,69.32,69.38,69.32,69.38,10600.0,62.939,62.9935,62.939,62.9935,10600.0
2013-10-22 11:40:00,69.38,69.45,69.38,69.45,18400.0,62.9935,63.057,62.9935,63.057,18400.0
2013-10-22 11:45:00,69.46,69.49,69.45,69.47,15300.0,63.0661,63.0934,63.057,63.0752,15300.0
2013-10-22 11:50:00,69.46,69.47,69.43,69.43,18100.0,63.0661,63.0752,63.0389,63.0389,18100.0
2013-10-22 11:55:00,69.44,69.5,69.44,69.48,10000.0,63.048,63.1024,63.048,63.0843,10000.0
2013-10-22 12:00:00,69.48,69.48,69.39,69.39,9600.0,63.0843,63.0843,63.0026,63.0026,9600.0
2013-10-22 12:05:00,69.39,69.43,69.39,69.42,18700.0,63.0026,63.0389,63.0026,63.0298,18700.0
2013-10-22 12:10:00,69.42,69.45,69.37,69.37,10000.0,63.0298,63.057,62.9844,62.9844,10000.0
2013-10-22 12:15:00,69.37,69.4,69.35,69.36,8000.0,62.9844,63.0116,62.9663,62.9753,8000.0
2013-10-22 12:20:00,69.36,69.38,69.34,69.36,11600.0,62.9753,62.9935,62.9572,62.9753,11600.0
2013-10-22 12:25:00,69.38,69.38,69.34,69.37,15900.0,62.9935,62.9935,62.9572,62.9844,15900.0
2013-10-22 12:30:00,69.36,69.37,69.3,69.33,14900.0,62.9753,62.9844,62.9209,62.9481,14900.0
2013-10-22 12:35:00,69.32,69.34,69.29,69.3,10000.0,62.939,62.9572,62.9118,62.9209,10000.0
2013-10-22 12:40:00,69.31,69.33,69.29,69.3,9400.0,62.9299,62.9481,62.9118,62.9209,9400.0
2013-10-22 12:45:00,69.3,69.37,69.3,69.34,14700.0,62.9209,62.9844,62.9209,62.9572,14700.0
2013-10-22 12:50:00,69.34,69.39,69.34,69.36,10400.0,62.9572,63.0026,62.9572,62.9753,10400.0
2013-10-22 12:55:00,69.36,69.38,69.34,69.37,5000.0,62.9753,62.9935,62.9572,62.9844,5000.0
2013-10-22 13:00:00,69.37,69.37,69.3,69.37,8400.0,62.9844,62.9844,62.9209,62.9844,8400.0
2013-10-22 13:05:00,69.38,69.4,69.35,69.37,8800.0,62.9935,63.0116,62.9663,62.9844,8800.0
2013-10-22 13:10:00,69.36,69.36,69.33,69.35,11400.0,62.9753,62.9753,62.9481,62.9663,11400.0
2013-10-22 13:15:00,69.36,69.39,69.34,69.39,10600.0,62.9753,63.0026,62.9572,63.0026,10600.0
2013-10-22 13:20:00,69.4,69.4,69.36,69.36,9000.0,63.0116,63.0116,62.9753,62.9753,9000.0
2013-10-22 13:25:00,69.37,69.39,69.33,69.35,10000.0,62.9844,63.0026,62.9481,62.9663,10000.0
2013-10-22 13:30:00,69.35,69.39,69.31,69.39,12200.0,62.9663,63.0026,62.9299,63.0026,12200.0
2013-10-22 13:35:00,69.39,69.45,69.39,69.44,8100.0,63.0026,63.057,63.0026,63.048,8100.0
2013-10-22 13:40:00,69.47,69.47,69.42,69.43,8300.0,63.0752,63.0752,63.0298,63.0389,8300.0
2013-10-22 13:45:00,69.43,69.47,69.4,69.46,8900.0,63.0389,63.0752,63.0116,63.0661,8900.0
2013-10-22 13:50:00,69.45,69.46,69.42,69.44,15800.0,63.057,63.0661,63.0298,63.048,15800.0
2013-10-22 13:55:00,69.44,69.44,69.4,69.41,6200.0,63.048,63.048,63.0116,63.0207,6200.0
2013-10-22 14:00:00,69.42,69.42,69.37,69.37,6900.0,63.0298,63.0298,62.9844,62.9844,6900.0
2013-10-22 14:05:00,69.37,69.44,69.37,69.43,10500.0,62.9844,63.048,62.9844,63.0389,10500.0
2013-10-22 14:10:00,69.43,69.47,69.4,69.43,14800.0,63.0389,63.0752,63.0116,63.0389,14800.0
2013-10-22 14:15:00,69.41,69.42,69.38,69.38,8900.0,63.0207,63.0298,62.9935,62.9935,8900.0
2013-10-22 14:20:00,69.38,69.39,69.34,69.35,13800.0,62.9935,63.0026,62.9572,62.9663,13800.0
2013-10-22 14:25:00,69.35,69.39,69.34,69.37,23100.0,62.9663,63.0026,62.9572,62.9844,23100.0
2013-10-22 14:30:00,69.37,69.39,69.33,69.37,11400.0,62.9844,63.0026,62.9481,62.9844,11400.0
2013-10-22 14:35:00,69.36,69.37,69.35,69.35,9000.0,62.9753,62.9844,62.9663,62.9663,9000.0
2013-10-22 14:40:00,69.36,69.41,69.34,69.4,19800.0,62.9753,63.0207,62.9572,63.0116,19800.0
2013-10-22 14:45:00,69.4,69.47,69.4,69.43,16300.0,63.0116,63.0752,63.0116,63.0389,16300.0
2013-10-22 14:50:00,69.42,69.43,69.38,69.4,23200.0,63.0298,63.0389,62.9935,63.0116,23200.0
2013-10-22 14:55:00,69.4,69.4,69.36,69.36,11200.0,63.0116,63.0116,62.9753,62.9753,11200.0
2013-10-22 15:00:00,69.36,69.42,69.36,69.41,18100.0,62.9753,63.0298,62.9753,63.0207,18100.0
2013-10-22 15:05:00,69.41,69.42,69.39,69.41,12000.0,63.0207,63.0298,63.0026,63.0207,12000.0
2013-10-22 15:10:00,69.42,69.5,69.42,69.5,31500.0,63.0298,63.1024,63.0298,63.1024,31500.0
2013-10-22 15:15:00,69.49,69.49,69.45,69.48,30100.0,63.0934,63.0934,63.057,63.0843,30100.0
2013-10-22 15:20:00,69.49,69.51,69.46,69.5,26400.0,63.0934,63.1115,63.0661,63.1024,26400.0
2013-10-22 15:25:00,69.5,69.53,69.49,69.5,18100.0,63.1024,63.1297,63.0934,63.1024,18100.0
2013-10-22 15:30:00,69.49,69.5,69.47,69.49,27000.0,63.0934,63.1024,63.0752,63.0934,27000.0
2013-10-22 15:35:00,69.49,69.52,69.47,69.52,50700.0,63.0934,63.1206,63.0752,63.1206,50700.0
2013-10-22 15:40:00,69.51,69.53,69.48,69.52,36200.0,63.1115,63.1297,63.0843,63.1206,36200.0
2013-10-22 15:45:00,69.52,69.52,69.48,69.49,55200.0,63.1206,63.1206,63.0843,63.0934,55200.0
2013-10-22 15:50:00,69.49,69.52,69.48,69.51,71000.0,63.0934,63.1206,63.0843,63.1115,71000.0
2013-10-22 15:55:00,69.5,69.52,69.39,69.48,131700.0,63.1024,63.1206,63.0026,63.0843,131700.0
2013-10-23 09:30:00,69.11,69.47,69.11,69.42,40000.0,62.7483,63.0752,62.7483,63.0298,40000.0
2013-10-23 09:35:00,69.4,69.46,69.22,69.36,14700.0,63.0116,63.0661,62.8482,62.9753,14700.0
2013-10-23 09:40:00,69.36,69.48,69.32,69.32,12600.0,62.9753,63.0843,62.939,62.939,12600.0
2013-10-23 09:45:00,69.34,69.35,69.1,69.12,26100.0,62.9572,62.9663,62.7393,62.7574,26100.0
2013-10-23 09:50:00,69.16,69.16,69.03,69.06,31400.0,62.7937,62.7937,62.6757,62.7029,31400.0
2013-10-23 09:55:00,69.08,69.1,69.0,69.08,18300.0,62.7211,62.7393,62.6485,62.7211,18300.0
2013-10-23 10:00:00,69.05,69.14,68.98,69.14,18500.0,62.6939,62.7756,62.6303,62.7756,18500.0
2013-10-23 10:05:00,69.13,69.31,69.13,69.3,18500.0,62.7665,62.9299,62.7665,62.9209,18500.0
2013-10-23 10:10:00,69.31,69.46,69.27,69.46,24800.0,62.9299,63.0661,62.8936,63.0661,24800.0
2013-10-23 10:15:00,69.47,69.5,69.41,69.47,15700.0,63.0752,63.1024,63.0207,63.0752,15700.0
2013-10-23 10:20:00,69.47,69.48,69.32,69.37,12300.0,63.0752,63.0843,62.939,62.9844,12300.0
2013-10-23 10:25:00,69.38,69.38,69.18,69.22,16900.0,62.9935,62.9935,62.8119,62.8482,16900.0
2013-10-23 10:30:00,69.22,69.31,69.14,69.31,12300.0,62.8482,62.9299,62.7756,62.9299,12300.0
2013-10-23 10:35:00,69.32,69.32,69.2,69.27,7200.0,62.939,62.939,62.8301,62.8936,7200.0
2013-10-23 10:40:00,69.25,69.29,69.25,69.25,6700.0,62.8755,62.9118,62.8755,62.8755,6700.0
2013-10-23 10:45:00,69.25,69.25,69.16,69.23,12100.0,62.8755,62.8755,62.7937,62.8573,12100.0
2013-10-23 10:50:00,69.23,69.23,69.09,69.11,21100.0,62.8573,62.8573,62.7302,62.7483,21100.0
2013-10-23 10:55:00,69.11,69.13,69.07,69.1,8000.0,62.7483,62.7665,62.712,62.7393,8000.0
2013-10-23 11:00:00,69.1,69.26,69.1,69.26,11600.0,62.7393,62.8845,62.7393,62.8845,11600.0
2013-10-23 11:05:00,69.27,69.28,69.21,69.22,13600.0,62.8936,62.9027,62.8391,62.8482,13600.0
2013-10-23 11:10:00,69.23,69.26,69.18,69.24,13700.0,62.8573,62.8845,62.8119,62.8664,13700.0
2013-10-23 11:15:00,69.23,69.28,69.18,69.27,8700.0,62.8573,62.9027,62.8119,62.8936,8700.0
2013-10-23 11:20:00,69.27,69.4,69.25,69.31,31300.0,62.8936,63.0116,62.8755,62.9299,31300.0
2013-10-23 11:25:00,69.31,69.36,69.28,69.33,21000.0,62.9299,62.9753,62.9027,62.9481,21000.0
2013-10-23 11:30:00,69.34,69.46,69.33,69.41,14500.0,62.9572,63.0661,62.9481,63.0207,14500.0
2013-10-23 11:35:00,69.41,69.42,69.38,69.38,9500.0,63.0207,63.0298,62.9935,62.9935,9500.0
2013-10-23 11:40:00,69.38,69.48,69.37,69.44,11200.0,62.9935,63.0843,62.9844,63.048,11200.0
2013-10-23 11:45:00,69.45,69.48,69.44,69.47,9700.0,63.057,63.0843,63.048,63.0752,9700.0
2013-10-23 11:50:00,69.46,69.46,69.35,69.35,12800.0,63.0661,63.0661,62.9663,62.9663,12800.0
2013-10-23 11:55:00,69.36,69.42,69.36,69.4,10900.0,62.9753,63.0298,62.9753,63.0116,10900.0
2013-10-23 12:00:00,69.39,69.39,69.31,69.31,12000.0,63.0026,63.0026,62.9299,62.9299,12000.0
2013-10-23 12:05:00,69.3,69.3,69.24,69.24,8000.0,62.9209,62.9209,62.8664,62.8664,8000.0
2013-10-23 12:10:00,69.24,69.31,69.24,69.3,10300.0,62.8664,62.9299,62.8664,62.9209,10300.0
2013-10-23 12:15:00,69.31,69.31,69.26,69.26,3500.0,62.9299,62.9299,62.8845,62.8845,3500.0
2013-10-23 12:20:00,69.26,69.27,69.21,69.21,10200.0,62.8845,62.8936,62.8391,62.8391,10200.0
2013-10-23 12:25:00,69.2,69.23,69.19,69.21,8100.0,62.8301,62.8573,62.821,62.8391,8100.0
2013-10-23 12:30:00,69.21,69.23,69.2,69.21,7700.0,62.8391,62.8573,62.8301,62.8391,7700.0
2013-10-23 12:35:00,69.21,69.26,69.21,69.25,12000.0,62.8391,62.8845,62.8391,62.8755,12000.0
2013-10-23 12:40:00,69.24,69.24,69.16,69.17,10600.0,62.8664,62.8664,62.7937,62.8028,10600.0
2013-10-23 12:45:00,69.18,69.2,69.17,69.19,6400.0,62.8119,62.8301,62.8028,62.821,6400.0
2013-10-23 12:50:00,69.2,69.22,69.2,69.22,4100.0,62.8301,62.8482,62.8301,62.8482,4100.0
2013-10-23 12:55:00,69.22,69.29,69.21,69.28,10100.0,62.8482,62.9118,62.8391,62.9027,10100.0
2013-10-23 13:00:00,69.27,69.27,69.21,69.25,15600.0,62.8936,62.8936,62.8391,62.8755,15600.0
2013-10-23 13:05:00,69.27,69.31,69.25,69.27,8700.0,62.8936,62.9299,62.8755,62.8936,8700.0
2013-10-23 13:10:00,69.28,69.28,69.23,69.23,6700.0,62.9027,62.9027,62.8573,62.8573,6700.0
2013-10-23 13:15:00,69.24,69.29,69.24,69.29,5200.0,62.8664,62.9118,62.8664,62.9118,5200.0
2013-10-23 13:20:00,69.29,69.29,69.25,69.27,9500.0,62.9118,62.9118,62.8755,62.8936,9500.0
2013-10-23 13:25:00,69.28,69.31,69.28,69.3,13000.0,62.9027,62.9299,62.9027,62.9209,13000.0
2013-10-23 13:30:00,69.28,69.28,69.2,69.21,10900.0,62.9027,62.9027,62.8301,62.8391,10900.0
2013-10-23 13:35:00,69.23,69.23,69.2,69.2,5800.0,62.8573,62.8573,62.8301,62.8301,5800.0
2013-10-23 13:40:00,69.2,69.2,69.14,69.17,9100.0,62.8301,62.8301,62.7756,62.8028,9100.0
2013-10-23 13:45:00,69.18,69.22,69.18,69.22,8700.0,62.8119,62.8482,62.8119,62.8482,8700.0
2013-10-23 13:50:00,69.22,69.25,69.2,69.2,10200.0,62.8482,62.8755,62.8301,62.8301,10200.0
2013-10-23 13:55:00,69.22,69.27,69.22,69.22,10300.0,62.8482,62.8936,62.8482,62.8482,10300.0
2013-10-23 14:00:00,69.23,69.26,69.2,69.23,12700.0,62.8573,62.8845,62.8301,62.8573,12700.0
2013-10-23 14:05:00,69.22,69.28,69.22,69.23,8500.0,62.8482,62.9027,62.8482,62.8573,8500.0
2013-10-23 14:10:00,69.23,69.27,69.23,69.26,6000.0,62.8573,62.8936,62.8573,62.8845,6000.0
2013-10-23 14:15:00,69.27,69.3,69.24,69.25,13600.0,62.8936,62.9209,62.8664,62.8755,13600.0
2013-10-23 14:20:00,69.25,69.31,69.25,69.28,9200.0,62.8755,62.9299,62.8755,62.9027,9200.0
2013-10-23 14:25:00,69.28,69.29,69.26,69.28,11200.0,62.9027,62.9118,62.8845,62.9027,11200.0
2013-10-23 14:30:00,69.29,69.34,69.29,69.34,4700.0,62.9118,62.9572,62.9118,62.9572,4700.0
2013-10-23 14:35:00,69.35,69.36,69.32,69.36,16800.0,62.9663,62.9753,62.939,62.9753,16800.0
2013-10-23 14:40:00,69.36,69.45,69.36,69.45,10600.0,62.9753,63.057,62.9753,63.057,10600.0
2013-10-23 14:45:00,69.45,69.49,69.45,69.49,17400.0,63.057,63.0934,63.057,63.0934,17400.0
2013-10-23 14:50:00,69.49,69.5,69.41,69.41,19600.0,63.0934,63.1024,63.0207,63.0207,19600.0
2013-10-23 14:55:00,69.41,69.45,69.4,69.44,13300.0,63.0207,63.057,63.0116,63.048,13300.0
2013-10-23 15:00:00,69.42,69.42,69.37,69.38,11400.0,63.0298,63.0298,62.9844,62.9935,11400.0
2013-10-23 15:05:00,69.38,69.38,69.29,69.29,12700.0,62.9935,62.9935,62.9118,62.9118,12700.0
2013-10-23 15:10:00,69.29,69.35,69.29,69.3,23700.0,62.9118,62.9663,62.9118,62.9209,23700.0
2013-10-23 15:15:00,69.3,69.31,69.24,69.25,20900.0,62.9209,62.9299,62.8664,62.8755,20900.0
2013-10-23 15:20:00,69.25,69.25,69.22,69.22,18300.0,62.8755,62.8755,62.8482,62.8482,18300.0
2013-10-23 15:25:00,69.22,69.24,69.17,69.18,17300.0,62.8482,62.8664,62.8028,62.8119,17300.0
2013-10-23 15:30:00,69.18,69.22,69.17,69.18,16800.0,62.8119,62.8482,62.8028,62.8119,16800.0
2013-10-23 15:35:00,69.17,69.23,69.17,69.17,18000.0,62.8028,62.8573,62.8028,62.8028,18000.0
2013-10-23 15:40:00,69.16,69.2,69.15,69.19,15100.0,62.7937,62.8301,62.7847,62.821,15100.0
2013-10-23 15:45:00,69.2,69.22,69.14,69.18,34500.0,62.8301,62.8482,62.7756,62.8119,34500.0
2013-10-23 15:50:00,69.18,69.19,69.12,69.13,25400.0,62.8119,62.821,62.7574,62.7665,25400.0
2013-10-23 15:55:00,69.13,69.25,69.07,69.21,81700.0,62.7665,62.8755,62.712,62.8391,81700.0
2013-10-24 09:30:00,69.2,69.6,69.12,69.58,27100.0,62.8301,63.1932,62.7574,63.1751,27100.0
2013-10-24 09:35:00,69.52,69.73,69.51,69.64,14600.0,63.1206,63.3113,63.1115,63.2296,14600.0
2013-10-24 09:40:00,69.64,69.68,69.53,69.58,14600.0,63.2296,63.2659,63.1297,63.1751,14600.0
2013-10-24 09:45:00,69.57,69.74,69.57,69.69,12400.0,63.166,63.3204,63.166,63.275,12400.0
2013-10-24 09:50:00,69.71,69.78,69.6,69.61,25100.0,63.2931,63.3567,63.1932,63.2023,25100.0
2013-10-24 09:55:00,69.6,69.75,69.6,69.74,20700.0,63.1932,63.3294,63.1932,63.3204,20700.0
2013-10-24 10:00:00,69.74,69.89,69.71,69.76,28600.0,63.3204,63.4565,63.2931,63.3385,28600.0
2013-10-24 10:05:00,69.76,69.86,69.73,69.86,16700.0,63.3385,63.4293,63.3113,63.4293,16700.0
2013-10-24 10:10:00,69.86,69.95,69.84,69.88,36300.0,63.4293,63.511,63.4111,63.4475,36300.0
2013-10-24 10:15:00,69.88,70.02,69.88,70.01,77300.0,63.4475,63.5746,63.4475,63.5655,77300.0
2013-10-24 10:20:00,70.02,70.2,70.01,70.14,36800.0,63.5746,63.738,63.5655,63.6835,36800.0
2013-10-24 10:25:00,70.14,70.14,70.05,70.07,23900.0,63.6835,63.6835,63.6018,63.62,23900.0
2013-10-24 10:30:00,70.05,70.05,69.84,69.84,24100.0,63.6018,63.6018,63.4111,63.4111,24100.0
2013-10-24 10:35:00,69.84,69.92,69.83,69.87,13600.0,63.4111,63.4838,63.4021,63.4384,13600.0
2013-10-24 10:40:00,69.87,70.03,69.87,70.03,8500.0,63.4384,63.5837,63.4384,63.5837,8500.0
2013-10-24 10:45:00,70.04,70.06,70.01,70.03,11100.0,63.5927,63.6109,63.5655,63.5837,11100.0
2013-10-24 10:50:00,70.01,70.02,69.91,69.91,10900.0,63.5655,63.5746,63.4747,63.4747,10900.0
2013-10-24 10:55:00,69.93,69.99,69.89,69.97,14800.0,63.4929,63.5473,63.4565,63.5292,14800.0
2013-10-24 11:00:00,69.98,70.01,69.89,69.9,12500.0,63.5383,63.5655,63.4565,63.4656,12500.0
2013-10-24 11:05:00,69.91,69.95,69.87,69.95,8400.0,63.4747,63.511,63.4384,63.511,8400.0
2013-10-24 11:10:00,69.93,69.97,69.89,69.94,11000.0,63.4929,63.5292,63.4565,63.5019,11000.0
2013-10-24 11:15:00,69.93,69.97,69.91,69.94,10700.0,63.4929,63.5292,63.4747,63.5019,10700.0
2013-10-24 11:20:00,69.93,69.99,69.93,69.98,8000.0,63.4929,63.5473,63.4929,63.5383,8000.0
2013-10-24 11:25:00,69.96,70.06,69.96,70.04,9900.0,63.5201,63.6109,63.5201,63.5927,9900.0
2013-10-24 11:30:00,70.05,70.06,70.01,70.04,12900.0,63.6018,63.6109,63.5655,63.5927,12900.0
2013-10-24 11:35:00,70.04,70.06,70.0,70.02,14600.0,63.5927,63.6109,63.5564,63.5746,14600.0
2013-10-24 11:40:00,70.03,70.07,70.02,70.03,17800.0,63.5837,63.62,63.5746,63.5837,17800.0
2013-10-24 11:45:00,70.03,70.06,70.0,70.05,11000.0,63.5837,63.6109,63.5564,63.6018,11000.0
2013-10-24 11:50:00,70.05,70.08,70.0,70.03,10200.0,63.6018,63.6291,63.5564,63.5837,10200.0
2013-10-24 11:55:00,70.01,70.04,70.01,70.03,6400.0,63.5655,63.5927,63.5655,63.5837,6400.0
2013-10-24 12:00:00,70.03,70.04,69.99,70.01,12300.0,63.5837,63.5927,63.5473,63.5655,12300.0
2013-10-24 12:05:00,70.0,70.0,69.94,69.97,15200.0,63.5564,63.5564,63.5019,63.5292,15200.0
2013-10-24 12:10:00,69.96,70.0,69.94,69.99,6600.0,63.5201,63.5564,63.5019,63.5473,6600.0
2013-10-24 12:15:00,69.99,69.99,69.91,69.92,9100.0,63.5473,63.5473,63.4747,63.4838,9100.0
2013-10-24 12:20:00,69.93,70.0,69.91,70.0,11900.0,63.4929,63.5564,63.4747,63.5564,11900.0
2013-10-24 12:25:00,70.0,70.0,69.94,69.94,9000.0,63.5564,63.5564,63.5019,63.5019,9000.0
2013-10-24 12:30:00,69.95,69.99,69.95,69.96,11400.0,63.511,63.5473,63.511,63.5201,11400.0
2013-10-24 12:35:00,69.97,69.99,69.92,69.93,29300.0,63.5292,63.5473,63.4838,63.4929,29300.0
2013-10-24 12:40:00,69.93,69.93,69.9,69.92,8100.0,63.4929,63.4929,63.4656,63.4838,8100.0
2013-10-24 12:45:00,69.91,69.92,69.86,69.88,10700.0,63.4747,63.4838,63.4293,63.4475,10700.0
2013-10-24 12:50:00,69.88,69.91,69.85,69.85,6400.0,63.4475,63.4747,63.4202,63.4202,6400.0
2013-10-24 12:55:00,69.86,69.92,69.85,69.91,16000.0,63.4293,63.4838,63.4202,63.4747,16000.0
2013-10-24 13:00:00,69.91,69.91,69.84,69.86,13700.0,63.4747,63.4747,63.4111,63.4293,13700.0
2013-10-24 13:05:00,69.85,69.86,69.8,69.81,11900.0,63.4202,63.4293,63.3748,63.3839,11900.0
2013-10-24 13:10:00,69.8,69.83,69.8,69.81,9700.0,63.3748,63.4021,63.3748,63.3839,9700.0
2013-10-24 13:15:00,69.8,69.8,69.72,69.76,10700.0,63.3748,63.3748,63.3022,63.3385,10700.0
2013-10-24 13:20:00,69.75,69.81,69.75,69.79,8200.0,63.3294,63.3839,63.3294,63.3657,8200.0
2013-10-24 13:25:00,69.8,69.81,69.79,69.79,8600.0,63.3748,63.3839,63.3657,63.3657,8600.0
2013-10-24 13:30:00,69.78,69.8,69.78,69.79,7900.0,63.3567,63.3748,63.3567,63.3657,7900.0
2013-10-24 13:35:00,69.78,69.78,69.71,69.72,12300.0,63.3567,63.3567,63.2931,63.3022,12300.0
2013-10-24 13:40:00,69.72,69.76,69.68,69.68,22300.0,63.3022,63.3385,63.2659,63.2659,22300.0
2013-10-24 13:45:00,69.69,69.69,69.64,69.65,11300.0,63.275,63.275,63.2296,63.2386,11300.0
2013-10-24 13:50:00,69.65,69.7,69.65,69.69,12000.0,63.2386,63.284,63.2386,63.275,12000.0
2013-10-24 13:55:00,69.68,69.7,69.66,69.67,9100.0,63.2659,63.284,63.2477,63.2568,9100.0
2013-10-24 14:00:00,69.66,69.68,69.66,69.66,4900.0,63.2477,63.2659,63.2477,63.2477,4900.0
2013-10-24 14:05:00,69.67,69.7,69.67,69.69,13200.0,63.2568,63.284,63.2568,63.275,13200.0
2013-10-24 14:10:00,69.69,69.69,69.66,69.66,12600.0,63.275,63.275,63.2477,63.2477,12600.0
2013-10-24 14:15:00,69.66,69.71,69.66,69.7,5100.0,63.2477,63.2931,63.2477,63.284,5100.0
2013-10-24 14:20:00,69.7,69.73,69.7,69.72,12400.0,63.284,63.3113,63.284,63.3022,12400.0
2013-10-24 14:25:00,69.73,69.76,69.73,69.75,9600.0,63.3113,63.3385,63.3113,63.3294,9600.0
2013-10-24 14:30:00,69.75,69.76,69.72,69.74,13800.0,63.3294,63.3385,63.3022,63.3204,13800.0
2013-10-24 14:35:00,69.75,69.79,69.75,69.79,13500.0,63.3294,63.3657,63.3294,63.3657,13500.0
2013-10-24 14:40:00,69.78,69.8,69.77,69.79,10100.0,63.3567,63.3748,63.3476,63.3657,10100.0
2013-10-24 14:45:00,69.79,69.79,69.72,69.72,19900.0,63.3657,63.3657,63.3022,63.3022,19900.0
2013-10-24 14:50:00,69.72,69.74,69.72,69.73,6400.0,63.3022,63.3204,63.3022,63.3113,6400.0
2013-10-24 14:55:00,69.73,69.74,69.72,69.73,9900.0,63.3113,63.3204,63.3022,63.3113,9900.0
2013-10-24 15:00:00,69.72,69.74,69.71,69.74,9400.0,63.3022,63.3204,63.2931,63.3204,9400.0
2013-10-24 15:05:00,69.74,69.74,69.72,69.72,11200.0,63.3204,63.3204,63.3022,63.3022,11200.0
2013-10-24 15:10:00,69.72,69.74,69.71,69.73,18400.0,63.3022,63.3204,63.2931,63.3113,18400.0
2013-10-24 15:15:00,69.73,69.75,69.69,69.74,14200.0,63.3113,63.3294,63.275,63.3204,14200.0
2013-10-24 15:20:00,69.74,69.78,69.73,69.76,27000.0,63.3204,63.3567,63.3113,63.3385,27000.0
2013-10-24 15:25:00,69.75,69.75,69.7,69.7,11500.0,63.3294,63.3294,63.284,63.284,11500.0
2013-10-24 15:30:00,69.7,69.73,69.69,69.71,19700.0,63.284,63.3113,63.275,63.2931,19700.0
2013-10-24 15:35:00,69.72,69.73,69.68,69.69,22500.0,63.3022,63.3113,63.2659,63.275,22500.0
2013-10-24 15:40:00,69.69,69.7,69.66,69.69,26200.0,63.275,63.284,63.2477,63.275,26200.0
2013-10-24 15:45:00,69.69,69.75,69.69,69.73,25200.0,63.275,63.3294,63.275,63.3113,25200.0
2013-10-24 15:50:00,69.74,69.78,69.71,69.76,68500.0,63.3204,63.3567,63.2931,63.3385,68500.0
2013-10-24 15:55:00,69.76,69.89,69.73,69.82,231800.0,63.3385,63.4565,63.3113,63.393,231800.0
2013-10-25 09:30:00,70.19,70.22,69.8,69.97,58400.0,63.7289,63.7562,63.3748,63.5292,58400.0
2013-10-25 09:35:00,69.97,70.1,69.9,69.9,17100.0,63.5292,63.6472,63.4656,63.4656,17100.0
2013-10-25 09:40:00,69.93,70.2,69.9,70.13,27600.0,63.4929,63.738,63.4656,63.6745,27600.0
2013-10-25 09:45:00,70.13,70.28,70.13,70.24,37100.0,63.6745,63.8106,63.6745,63.7743,37100.0
2013-10-25 09:50:00,70.22,70.35,70.22,70.3,16700.0,63.7562,63.8742,63.7562,63.8288,16700.0
2013-10-25 09:55:00,70.29,70.33,70.23,70.25,14200.0,63.8197,63.856,63.7652,63.7834,14200.0
2013-10-25 10:00:00,70.25,70.37,70.25,70.3,14900.0,63.7834,63.8924,63.7834,63.8288,14900.0
2013-10-25 10:05:00,70.3,70.37,70.29,70.33,20000.0,63.8288,63.8924,63.8197,63.856,20000.0
2013-10-25 10:10:00,70.32,70.34,70.17,70.19,30000.0,63.847,63.8651,63.7108,63.7289,30000.0
2013-10-25 10:15:00,70.19,70.33,70.16,70.33,22900.0,63.7289,63.856,63.7017,63.856,22900.0
2013-10-25 10:20:00,70.31,70.31,70.11,70.15,20500.0,63.8379,63.8379,63.6563,63.6926,20500.0
2013-10-25 10:25:00,70.1,70.12,69.96,70.06,21200.0,63.6472,63.6654,63.5201,63.6109,21200.0
2013-10-25 10:30:00,70.05,70.09,70.0,70.09,13800.0,63.6018,63.6381,63.5564,63.6381,13800.0
2013-10-25 10:35:00,70.1,70.18,70.1,70.15,7900.0,63.6472,63.7198,63.6472,63.6926,7900.0
2013-10-25 10:40:00,70.17,70.19,70.06,70.06,9700.0,63.7108,63.7289,63.6109,63.6109,9700.0
2013-10-25 10:45:00,70.07,70.11,70.06,70.08,10600.0,63.62,63.6563,63.6109,63.6291,10600.0
2013-10-25 10:50:00,70.08,70.09,69.99,69.99,19600.0,63.6291,63.6381,63.5473,63.5473,19600.0
2013-10-25 10:55:00,69.97,70.07,69.96,70.07,15300.0,63.5292,63.62,63.5201,63.62,15300.0
2013-10-25 11:00:00,70.07,70.09,70.0,70.08,11100.0,63.62,63.6381,63.5564,63.6291,11100.0
2013-10-25 11:05:00,70.08,70.11,69.94,70.0,11300.0,63.6291,63.6563,63.5019,63.5564,11300.0
2013-10-25 11:10:00,70.01,70.06,69.98,70.06,7300.0,63.5655,63.6109,63.5383,63.6109,7300.0
2013-10-25 11:15:00,70.04,70.1,70.04,70.08,16900.0,63.5927,63.6472,63.5927,63.6291,16900.0
2013-10-25 11:20:00,70.09,70.15,70.09,70.1,13400.0,63.6381,63.6926,63.6381,63.6472,13400.0
2013-10-25 11:25:00,70.12,70.13,70.09,70.12,4600.0,63.6654,63.6745,63.6381,63.6654,4600.0
2013-10-25 11:30:00,70.12,70.19,70.12,70.13,15500.0,63.6654,63.7289,63.6654,63.6745,15500.0
2013-10-25 11:35:00,70.12,70.16,70.08,70.1,10800.0,63.6654,63.7017,63.6291,63.6472,10800.0
2013-10-25 11:40:00,70.12,70.12,70.05,70.1,9800.0,63.6654,63.6654,63.6018,63.6472,9800.0
2013-10-25 11:45:00,70.1,70.13,70.08,70.08,9800.0,63.6472,63.6745,63.6291,63.6291,9800.0
2013-10-25 11:50:00,70.06,70.07,69.97,69.97,8200.0,63.6109,63.62,63.5292,63.5292,8200.0
2013-10-25 11:55:00,69.95,69.98,69.93,69.98,7600.0,63.511,63.5383,63.4929,63.5383,7600.0
2013-10-25 12:00:00,69.98,70.04,69.98,70.02,13800.0,63.5383,63.5927,63.5383,63.5746,13800.0
2013-10-25 12:05:00,70.03,70.14,70.02,70.13,11000.0,63.5837,63.6835,63.5746,63.6745,11000.0
2013-10-25 12:10:00,70.13,70.15,70.11,70.15,8900.0,63.6745,63.6926,63.6563,63.6926,8900.0
2013-10-25 12:15:00,70.14,70.17,70.13,70.17,10000.0,63.6835,63.7108,63.6745,63.7108,10000.0
2013-10-25 12:20:00,70.17,70.2,70.16,70.2,10500.0,63.7108,63.738,63.7017,63.738,10500.0
2013-10-25 12:25:00,70.19,70.28,70.19,70.26,11000.0,63.7289,63.8106,63.7289,63.7925,11000.0
2013-10-25 12:30:00,70.27,70.3,70.27,70.29,16600.0,63.8016,63.8288,63.8016,63.8197,16600.0
2013-10-25 12:35:00,70.29,70.36,70.28,70.35,9600.0,63.8197,63.8833,63.8106,63.8742,9600.0
2013-10-25 12:40:00,70.35,70.45,70.35,70.45,25800.0,63.8742,63.965,63.8742,63.965,25800.0
2013-10-25 12:45:00,70.45,70.51,70.44,70.46,26900.0,63.965,64.0195,63.9559,63.9741,26900.0
2013-10-25 12:50:00,70.46,70.46,70.35,70.35,15900.0,63.9741,63.9741,63.8742,63.8742,15900.0
2013-10-25 12:55:00,70.35,70.4,70.34,70.39,12100.0,63.8742,63.9196,63.8651,63.9105,12100.0
2013-10-25 13:00:00,70.39,70.4,70.32,70.34,21500.0,63.9105,63.9196,63.847,63.8651,21500.0
2013-10-25 13:05:00,70.33,70.33,70.29,70.31,20300.0,63.856,63.856,63.8197,63.8379,20300.0
2013-10-25 13:10:00,70.31,70.33,70.29,70.33,9700.0,63.8379,63.856,63.8197,63.856,9700.0
2013-10-25 13:15:00,70.34,70.38,70.34,70.37,12400.0,63.8651,63.9014,63.8651,63.8924,12400.0
2013-10-25 13:20:00,70.37,70.37,70.3,70.33,10800.0,63.8924,63.8924,63.8288,63.856,10800.0
2013-10-25 13:25:00,70.34,70.4,70.3,70.35,73400.0,63.8651,63.9196,63.8288,63.8742,73400.0
2013-10-25 13:30:00,70.34,70.38,70.33,70.36,18600.0,63.8651,63.9014,63.856,63.8833,18600.0
2013-10-25 13:35:00,70.35,70.38,70.29,70.35,18700.0,63.8742,63.9014,63.8197,63.8742,18700.0
2013-10-25 13:40:00,70.36,70.38,70.35,70.38,18300.0,63.8833,63.9014,63.8742,63.9014,18300.0
2013-10-25 13:45:00,70.37,70.4,70.31,70.31,24000.0,63.8924,63.9196,63.8379,63.8379,24000.0
2013-10-25 13:50:00,70.3,70.31,70.27,70.29,14300.0,63.8288,63.8379,63.8016,63.8197,14300.0
2013-10-25 13:55:00,70.29,70.34,70.28,70.29,9600.0,63.8197,63.8651,63.8106,63.8197,9600.0
2013-10-25 14:00:00,70.29,70.32,70.26,70.31,66700.0,63.8197,63.847,63.7925,63.8379,66700.0
2013-10-25 14:05:00,70.3,70.38,70.29,70.38,19500.0,63.8288,63.9014,63.8197,63.9014,19500.0
2013-10-25 14:10:00,70.36,70.42,70.35,70.42,13200.0,63.8833,63.9378,63.8742,63.9378,13200.0
2013-10-25 14:15:00,70.42,70.43,70.4,70.43,10500.0,63.9378,63.9468,63.9196,63.9468,10500.0
2013-10-25 14:20:00,70.43,70.44,70.4,70.43,14900.0,63.9468,63.9559,63.9196,63.9468,14900.0
2013-10-25 14:25:00,70.43,70.46,70.4,70.4,21600.0,63.9468,63.9741,63.9196,63.9196,21600.0
2013-10-25 14:30:00,70.39,70.39,70.32,70.33,19000.0,63.9105,63.9105,63.847,63.856,19000.0
2013-10-25 14:35:00,70.34,70.39,70.34,70.34,13800.0,63.8651,63.9105,63.8651,63.8651,13800.0
2013-10-25 14:40:00,70.34,70.37,70.33,70.36,12900.0,63.8651,63.8924,63.856,63.8833,12900.0
2013-10-25 14:45:00,70.36,70.38,70.3,70.32,21900.0,63.8833,63.9014,63.8288,63.847,21900.0
2013-10-25 14:50:00,70.32,70.33,70.28,70.32,21000.0,63.847,63.856,63.8106,63.847,21000.0
2013-10-25 14:55:00,70.31,70.36,70.3,70.36,20700.0,63.8379,63.8833,63.8288,63.8833,20700.0
2013-10-25 15:00:00,70.35,70.37,70.27,70.28,15000.0,63.8742,63.8924,63.8016,63.8106,15000.0
2013-10-25 15:05:00,70.27,70.32,70.27,70.31,16900.0,63.8016,63.847,63.8016,63.8379,16900.0
2013-10-25 15:10:00,70.31,70.37,70.31,70.36,28100.0,63.8379,63.8924,63.8379,63.8833,28100.0
2013-10-25 15:15:00,70.36,70.4,70.36,70.39,16500.0,63.8833,63.9196,63.8833,63.9105,16500.0
2013-10-25 15:20:00,70.4,70.42,70.39,70.39,24900.0,63.9196,63.9378,63.9105,63.9105,24900.0
2013-10-25 15:25:00,70.39,70.41,70.37,70.38,22000.0,63.9105,63.9287,63.8924,63.9014,22000.0
2013-10-25 15:30:00,70.37,70.43,70.36,70.41,25700.0,63.8924,63.9468,63.8833,63.9287,25700.0
2013-10-25 15:35:00,70.4,70.41,70.36,70.38,31100.0,63.9196,63.9287,63.8833,63.9014,31100.0
2013-10-25 15:40:00,70.38,70.41,70.38,70.4,27900.0,63.9014,63.9287,63.9014,63.9196,27900.0
2013-10-25 15:45:00,70.41,70.43,70.38,70.42,54600.0,63.9287,63.9468,63.9014,63.9378,54600.0
2013-10-25 15:50:00,70.42,70.44,70.37,70.38,53500.0,63.9378,63.9559,63.8924,63.9014,53500.0
2013-10-25 15:55:00,70.38,70.44,70.37,70.44,100600.0,63.9014,63.9559,63.8924,63.9559,100600.0
2013-10-28 09:30:00,70.51,71.0,70.24,70.33,40100.0,64.0195,64.4644,63.7743,63.856,40100.0
2013-10-28 09:35:00,70.54,70.79,70.48,70.67,16600.0,64.0467,64.2737,63.9922,64.1647,16600.0
2013-10-28 09:40:00,70.64,70.72,70.55,70.7,11600.0,64.1375,64.2101,64.0558,64.192,11600.0
2013-10-28 09:45:00,70.73,70.86,70.73,70.73,11600.0,64.2192,64.3373,64.2192,64.2192,11600.0
2013-10-28 09:50:00,70.73,70.81,70.63,70.73,18200.0,64.2192,64.2919,64.1284,64.2192,18200.0
2013-10-28 09:55:00,70.7,70.88,70.69,70.85,16800.0,64.192,64.3554,64.1829,64.3282,16800.0
2013-10-28 10:00:00,70.81,70.92,70.76,70.87,12600.0,64.2919,64.3917,64.2465,64.3463,12600.0
2013-10-28 10:05:00,70.91,70.96,70.9,70.9,17100.0,64.3827,64.428,64.3736,64.3736,17100.0
2013-10-28 10:10:00,70.87,70.96,70.87,70.92,20100.0,64.3463,64.428,64.3463,64.3917,20100.0
2013-10-28 10:15:00,70.91,70.96,70.89,70.89,12600.0,64.3827,64.428,64.3645,64.3645,12600.0
2013-10-28 10:20:00,70.85,70.86,70.76,70.79,18800.0,64.3282,64.3373,64.2465,64.2737,18800.0
2013-10-28 10:25:00,70.79,70.83,70.71,70.73,8400.0,64.2737,64.31,64.2011,64.2192,8400.0
2013-10-28 10:30:00,70.72,70.73,70.69,70.69,9700.0,64.2101,64.2192,64.1829,64.1829,9700.0
2013-10-28 10:35:00,70.69,70.72,70.66,70.7,7600.0,64.1829,64.2101,64.1557,64.192,7600.0
2013-10-28 10:40:00,70.7,70.71,70.63,70.64,9600.0,64.192,64.2011,64.1284,64.1375,9600.0
2013-10-28 10:45:00,70.63,70.67,70.62,70.64,7300.0,64.1284,64.1647,64.1193,64.1375,7300.0
2013-10-28 10:50:00,70.63,70.63,70.53,70.58,7800.0,64.1284,64.1284,64.0376,64.083,7800.0
2013-10-28 10:55:00,70.59,70.62,70.54,70.55,15700.0,64.0921,64.1193,64.0467,64.0558,15700.0
2013-10-28 11:00:00,70.54,70.56,70.47,70.52,8400.0,64.0467,64.0649,63.9832,64.0286,8400.0
2013-10-28 11:05:00,70.54,70.58,70.52,70.56,12200.0,64.0467,64.083,64.0286,64.0649,12200.0
2013-10-28 11:10:00,70.56,70.58,70.51,70.54,6700.0,64.0649,64.083,64.0195,64.0467,6700.0
2013-10-28 11:15:00,70.54,70.56,70.5,70.56,14500.0,64.0467,64.0649,64.0104,64.0649,14500.0
2013-10-28 11:20:00,70.54,70.57,70.51,70.55,17400.0,64.0467,64.0739,64.0195,64.0558,17400.0
2013-10-28 11:25:00,70.55,70.59,70.51,70.56,12100.0,64.0558,64.0921,64.0195,64.0649,12100.0
2013-10-28 11:30:00,70.54,70.55,70.49,70.54,10000.0,64.0467,64.0558,64.0013,64.0467,10000.0
2013-10-28 11:35:00,70.52,70.55,70.49,70.51,16000.0,64.0286,64.0558,64.0013,64.0195,16000.0
2013-10-28 11:40:00,70.52,70.52,70.49,70.52,6000.0,64.0286,64.0286,64.0013,64.0286,6000.0
2013-10-28 11:45:00,70.53,70.55,70.49,70.51,9300.0,64.0376,64.0558,64.0013,64.0195,9300.0
2013-10-28 11:50:00,70.51,70.56,70.51,70.56,6700.0,64.0195,64.0649,64.0195,64.0649,6700.0
2013-10-28 11:55:00,70.56,70.61,70.54,70.55,8300.0,64.0649,64.1103,64.0467,64.0558,8300.0
2013-10-28 12:00:00,70.57,70.58,70.53,70.55,7500.0,64.0739,64.083,64.0376,64.0558,7500.0
2013-10-28 12:05:00,70.55,70.61,70.54,70.61,6900.0,64.0558,64.1103,64.0467,64.1103,6900.0
2013-10-28 12:10:00,70.62,70.68,70.6,70.67,11500.0,64.1193,64.1738,64.1012,64.1647,11500.0
2013-10-28 12:15:00,70.66,70.75,70.64,70.71,25600.0,64.1557,64.2374,64.1375,64.2011,25600.0
2013-10-28 12:20:00,70.73,70.73,70.7,70.7,5400.0,64.2192,64.2192,64.192,64.192,5400.0
2013-10-28 12:25:00,70.7,70.73,70.68,70.68,4600.0,64.192,64.2192,64.1738,64.1738,4600.0
2013-10-28 12:30:00,70.67,70.7,70.62,70.62,4800.0,64.1647,64.192,64.1193,64.1193,4800.0
2013-10-28 12:35:00,70.59,70.61,70.57,70.57,8100.0,64.0921,64.1103,64.0739,64.0739,8100.0
2013-10-28 12:40:00,70.56,70.57,70.54,70.57,9500.0,64.0649,64.0739,64.0467,64.0739,9500.0
2013-10-28 12:45:00,70.56,70.58,70.54,70.57,7400.0,64.0649,64.083,64.0467,64.0739,7400.0
2013-10-28 12:50:00,70.57,70.59,70.54,70.59,9700.0,64.0739,64.0921,64.0467,64.0921,9700.0
2013-10-28 12:55:00,70.59,70.59,70.54,70.58,11900.0,64.0921,64.0921,64.0467,64.083,11900.0
2013-10-28 13:00:00,70.58,70.63,70.58,70.62,17500.0,64.083,64.1284,64.083,64.1193,17500.0
2013-10-28 13:05:00,70.62,70.62,70.6,70.6,3000.0,64.1193,64.1193,64.1012,64.1012,3000.0
2013-10-28 13:10:00,70.6,70.61,70.55,70.56,12900.0,64.1012,64.1103,64.0558,64.0649,12900.0
2013-10-28 13:15:00,70.57,70.6,70.56,70.59,14800.0,64.0739,64.1012,64.0649,64.0921,14800.0
2013-10-28 13:20:00,70.59,70.6,70.58,70.58,6100.0,64.0921,64.1012,64.083,64.083,6100.0
2013-10-28 13:25:00,70.58,70.6,70.56,70.56,10700.0,64.083,64.1012,64.0649,64.0649,10700.0
2013-10-28 13:30:00,70.56,70.59,70.56,70.57,12000.0,64.0649,64.0921,64.0649,64.0739,12000.0
2013-10-28 13:35:00,70.57,70.6,70.56,70.6,7000.0,64.0739,64.1012,64.0649,64.1012,7000.0
2013-10-28 13:40:00,70.6,70.67,70.59,70.67,11600.0,64.1012,64.1647,64.0921,64.1647,11600.0
2013-10-28 13:45:00,70.66,70.69,70.66,70.69,6500.0,64.1557,64.1829,64.1557,64.1829,6500.0
2013-10-28 13:50:00,70.69,70.7,70.68,70.69,10100.0,64.1829,64.192,64.1738,64.1829,10100.0
2013-10-28 13:55:00,70.69,70.69,70.67,70.67,4500.0,64.1829,64.1829,64.1647,64.1647,4500.0
2013-10-28 14:00:00,70.67,70.72,70.67,70.72,7600.0,64.1647,64.2101,64.1647,64.2101,7600.0
2013-10-28 14:05:00,70.72,70.73,70.7,70.71,12400.0,64.2101,64.2192,64.192,64.2011,12400.0
2013-10-28 14:10:00,70.71,70.74,70.67,70.74,23100.0,64.2011,64.2283,64.1647,64.2283,23100.0
2013-10-28 14:15:00,70.74,70.77,70.72,70.76,11200.0,64.2283,64.2555,64.2101,64.2465,11200.0
2013-10-28 14:20:00,70.75,70.84,70.75,70.83,13300.0,64.2374,64.3191,64.2374,64.31,13300.0
2013-10-28 14:25:00,70.84,70.87,70.83,70.84,14000.0,64.3191,64.3463,64.31,64.3191,14000.0
2013-10-28 14:30:00,70.84,70.84,70.78,70.78,7800.0,64.3191,64.3191,64.2646,64.2646,7800.0
2013-10-28 14:35:00,70.78,70.78,70.75,70.75,8000.0,64.2646,64.2646,64.2374,64.2374,8000.0
2013-10-28 14:40:00,70.75,70.76,70.74,70.74,6200.0,64.2374,64.2465,64.2283,64.2283,6200.0
2013-10-28 14:45:00,70.71,70.74,70.71,70.71,8100.0,64.2011,64.2283,64.2011,64.2011,8100.0
2013-10-28 14:50:00,70.7,70.72,70.68,70.7,12300.0,64.192,64.2101,64.1738,64.192,12300.0
2013-10-28 14:55:00,70.7,70.71,70.67,70.67,8500.0,64.192,64.2011,64.1647,64.1647,8500.0
2013-10-28 15:00:00,70.68,70.68,70.66,70.67,18200.0,64.1738,64.1738,64.1557,64.1647,18200.0
2013-10-28 15:05:00,70.67,70.67,70.63,70.64,18100.0,64.1647,64.1647,64.1284,64.1375,18100.0
2013-10-28 15:10:00,70.64,70.66,70.61,70.63,21900.0,64.1375,64.1557,64.1103,64.1284,21900.0
2013-10-28 15:15:00,70.63,70.65,70.61,70.64,16000.0,64.1284,64.1466,64.1103,64.1375,16000.0
2013-10-28 15:20:00,70.65,70.69,70.65,70.68,13700.0,64.1466,64.1829,64.1466,64.1738,13700.0
2013-10-28 15:25:00,70.69,70.72,70.67,70.71,12800.0,64.1829,64.2101,64.1647,64.2011,12800.0
2013-10-28 15:30:00,70.72,70.73,70.7,70.7,19200.0,64.2101,64.2192,64.192,64.192,19200.0
2013-10-28 15:35:00,70.7,70.71,70.69,70.71,19600.0,64.192,64.2011,64.1829,64.2011,19600.0
2013-10-28 15:40:00,70.7,70.71,70.69,70.69,13300.0,64.192,64.2011,64.1829,64.1829,13300.0
2013-10-28 15:45:00,70.68,70.7,70.65,70.67,30300.0,64.1738,64.192,64.1466,64.1647,30300.0
2013-10-28 15:50:00,70.67,70.73,70.66,70.72,25500.0,64.1647,64.2192,64.1557,64.2101,25500.0
2013-10-28 15:55:00,70.73,70.86,70.72,70.85,63900.0,64.2192,64.3373,64.2101,64.3282,63900.0
2013-10-29 09:30:00,71.18,71.41,70.57,71.4,43400.0,64.6278,64.8366,64.0739,64.8275,43400.0
2013-10-29 09:35:00,71.41,71.68,71.38,71.64,28700.0,64.8366,65.0818,64.8094,65.0455,28700.0
2013-10-29 09:40:00,71.63,71.76,71.59,71.69,22100.0,65.0364,65.1544,65.0001,65.0909,22100.0
2013-10-29 09:45:00,71.7,71.77,71.61,71.74,23700.0,65.0999,65.1635,65.0182,65.1362,23700.0
2013-10-29 09:50:00,71.75,71.8,71.67,71.67,26000.0,65.1453,65.1907,65.0727,65.0727,26000.0
2013-10-29 09:55:00,71.64,71.67,71.5,71.5,18600.0,65.0455,65.0727,64.9183,64.9183,18600.0
2013-10-29 10:00:00,71.5,71.55,71.38,71.47,27600.0,64.9183,64.9637,64.8094,64.8911,27600.0
2013-10-29 10:05:00,71.48,71.49,71.37,71.39,40700.0,64.9002,64.9093,64.8003,64.8185,40700.0
2013-10-29 10:10:00,71.37,71.53,71.35,71.45,18500.0,64.8003,64.9456,64.7821,64.8729,18500.0
2013-10-29 10:15:00,71.46,71.56,71.46,71.5,24700.0,64.882,64.9728,64.882,64.9183,24700.0
2013-10-29 10:20:00,71.5,71.51,71.31,71.31,14700.0,64.9183,64.9274,64.7458,64.7458,14700.0
2013-10-29 10:25:00,71.33,71.4,71.33,71.4,13700.0,64.764,64.8275,64.764,64.8275,13700.0
2013-10-29 10:30:00,71.42,71.47,71.33,71.35,13600.0,64.8457,64.8911,64.764,64.7821,13600.0
2013-10-29 10:35:00,71.34,71.42,71.34,71.4,8800.0,64.7731,64.8457,64.7731,64.8275,8800.0
2013-10-29 10:40:00,71.39,71.39,71.31,71.33,8200.0,64.8185,64.8185,64.7458,64.764,8200.0
2013-10-29 10:45:00,71.32,71.37,71.29,71.32,6700.0,64.7549,64.8003,64.7277,64.7549,6700.0
2013-10-29 10:50:00,71.32,71.34,71.25,71.27,13300.0,64.7549,64.7731,64.6914,64.7095,13300.0
2013-10-29 10:55:00,71.27,71.33,71.27,71.3,12100.0,64.7095,64.764,64.7095,64.7368,12100.0
2013-10-29 11:00:00,71.31,71.34,71.31,71.32,10700.0,64.7458,64.7731,64.7458,64.7549,10700.0
2013-10-29 11:05:00,71.32,71.36,71.29,71.35,9800.0,64.7549,64.7912,64.7277,64.7821,9800.0
2013-10-29 11:10:00,71.36,71.37,71.34,71.36,15800.0,64.7912,64.8003,64.7731,64.7912,15800.0
2013-10-29 11:15:00,71.36,71.37,71.33,71.33,7300.0,64.7912,64.8003,64.764,64.764,7300.0
2013-10-29 11:20:00,71.32,71.36,71.32,71.35,10800.0,64.7549,64.7912,64.7549,64.7821,10800.0
2013-10-29 11:25:00,71.35,71.38,71.33,71.37,14000.0,64.7821,64.8094,64.764,64.8003,14000.0
2013-10-29 11:30:00,71.36,71.36,71.29,71.29,17000.0,64.7912,64.7912,64.7277,64.7277,17000.0
2013-10-29 11:35:00,71.3,71.3,71.22,71.23,18700.0,64.7368,64.7368,64.6641,64.6732,18700.0
2013-10-29 11:40:00,71.24,71.28,71.21,71.21,16300.0,64.6823,64.7186,64.655,64.655,16300.0
2013-10-29 11:45:00,71.21,71.26,71.21,71.24,12000.0,64.655,64.7004,64.655,64.6823,12000.0
2013-10-29 11:50:00,71.23,71.29,71.22,71.26,14100.0,64.6732,64.7277,64.6641,64.7004,14100.0
2013-10-29 11:55:00,71.26,71.3,71.24,71.29,17900.0,64.7004,64.7368,64.6823,64.7277,17900.0
2013-10-29 12:00:00,71.3,71.31,71.25,71.25,41100.0,64.7368,64.7458,64.6914,64.6914,41100.0
2013-10-29 12:05:00,71.25,71.25,71.2,71.2,8900.0,64.6914,64.6914,64.646,64.646,8900.0
2013-10-29 12:10:00,71.2,71.22,71.16,71.22,12600.0,64.646,64.6641,64.6096,64.6641,12600.0
2013-10-29 12:15:00,71.2,71.24,71.17,71.22,14900.0,64.646,64.6823,64.6187,64.6641,14900.0
2013-10-29 12:20:00,71.23,71.26,71.23,71.24,8200.0,64.6732,64.7004,64.6732,64.6823,8200.0
2013-10-29 12:25:00,71.24,71.27,71.24,71.27,10200.0,64.6823,64.7095,64.6823,64.7095,10200.0
2013-10-29 12:30:00,71.26,71.29,71.25,71.27,11100.0,64.7004,64.7277,64.6914,64.7095,11100.0
2013-10-29 12:35:00,71.27,71.27,71.22,71.24,9700.0,64.7095,64.7095,64.6641,64.6823,9700.0
2013-10-29 12:40:00,71.24,71.25,71.21,71.22,22200.0,64.6823,64.6914,64.655,64.6641,22200.0
2013-10-29 12:45:00,71.22,71.25,71.2,71.23,19900.0,64.6641,64.6914,64.646,64.6732,19900.0
2013-10-29 12:50:00,71.24,71.3,71.23,71.28,32800.0,64.6823,64.7368,64.6732,64.7186,32800.0
2013-10-29 12:55:00,71.28,71.31,71.27,71.29,23500.0,64.7186,64.7458,64.7095,64.7277,23500.0
2013-10-29 13:00:00,71.29,71.3,71.23,71.25,18200.0,64.7277,64.7368,64.6732,64.6914,18200.0
2013-10-29 13:05:00,71.25,71.27,71.23,71.25,12400.0,64.6914,64.7095,64.6732,64.6914,12400.0
2013-10-29 13:10:00,71.24,71.24,71.19,71.2,7400.0,64.6823,64.6823,64.6369,64.646,7400.0
2013-10-29 13:15:00,71.2,71.21,71.19,71.19,10200.0,64.646,64.655,64.6369,64.6369,10200.0
2013-10-29 13:20:00,71.19,71.21,71.18,71.19,7600.0,64.6369,64.655,64.6278,64.6369,7600.0
2013-10-29 13:25:00,71.19,71.23,71.18,71.21,9400.0,64.6369,64.6732,64.6278,64.655,9400.0
2013-10-29 13:30:00,71.22,71.24,71.22,71.23,4700.0,64.6641,64.6823,64.6641,64.6732,4700.0
2013-10-29 13:35:00,71.24,71.28,71.21,71.23,16500.0,64.6823,64.7186,64.655,64.6732,16500.0
2013-10-29 13:40:00,71.23,71.25,71.2,71.24,5400.0,64.6732,64.6914,64.646,64.6823,5400.0
2013-10-29 13:45:00,71.25,71.28,71.25,71.27,6900.0,64.6914,64.7186,64.6914,64.7095,6900.0
2013-10-29 13:50:00,71.28,71.28,71.25,71.25,12100.0,64.7186,64.7186,64.6914,64.6914,12100.0
2013-10-29 13:55:00,71.26,71.28,71.26,71.27,11700.0,64.7004,64.7186,64.7004,64.7095,11700.0
2013-10-29 14:00:00,71.27,71.3,71.26,71.3,7800.0,64.7095,64.7368,64.7004,64.7368,7800.0
2013-10-29 14:05:00,71.29,71.32,71.29,71.31,10800.0,64.7277,64.7549,64.7277,64.7458,10800.0
2013-10-29 14:10:00,71.31,71.32,71.29,71.29,9800.0,64.7458,64.7549,64.7277,64.7277,9800.0
2013-10-29 14:15:00,71.29,71.3,71.25,71.3,8900.0,64.7277,64.7368,64.6914,64.7368,8900.0
2013-10-29 14:20:00,71.29,71.31,71.28,71.31,14900.0,64.7277,64.7458,64.7186,64.7458,14900.0
2013-10-29 14:25:00,71.31,71.35,71.31,71.34,10400.0,64.7458,64.7821,64.7458,64.7731,10400.0
2013-10-29 14:30:00,71.33,71.38,71.33,71.38,8500.0,64.764,64.8094,64.764,64.8094,8500.0
2013-10-29 14:35:00,71.37,71.38,71.37,71.38,3700.0,64.8003,64.8094,64.8003,64.8094,3700.0
2013-10-29 14:40:00,71.38,71.41,71.37,71.41,18400.0,64.8094,64.8366,64.8003,64.8366,18400.0
2013-10-29 14:45:00,71.41,71.44,71.41,71.44,19700.0,64.8366,64.8639,64.8366,64.8639,19700.0
2013-10-29 14:50:00,71.44,71.45,71.42,71.45,18900.0,64.8639,64.8729,64.8457,64.8729,18900.0
2013-10-29 14:55:00,71.46,71.46,71.4,71.43,18600.0,64.882,64.882,64.8275,64.8548,18600.0
2013-10-29 15:00:00,71.42,71.48,71.42,71.47,22500.0,64.8457,64.9002,64.8457,64.8911,22500.0
2013-10-29 15:05:00,71.46,71.46,71.43,71.44,17200.0,64.882,64.882,64.8548,64.8639,17200.0
2013-10-29 15:10:00,71.44,71.47,71.43,71.45,13400.0,64.8639,64.8911,64.8548,64.8729,13400.0
2013-10-29 15:15:00,71.45,71.45,71.42,71.42,18300.0,64.8729,64.8729,64.8457,64.8457,18300.0
2013-10-29 15:20:00,71.41,71.42,71.34,71.35,32200.0,64.8366,64.8457,64.7731,64.7821,32200.0
2013-10-29 15:25:00,71.36,71.4,71.35,71.4,17000.0,64.7912,64.8275,64.7821,64.8275,17000.0
2013-10-29 15:30:00,71.39,71.42,71.35,71.35,15600.0,64.8185,64.8457,64.7821,64.7821,15600.0
2013-10-29 15:35:00,71.34,71.41,71.34,71.4,25700.0,64.7731,64.8366,64.7731,64.8275,25700.0
2013-10-29 15:40:00,71.39,71.42,71.36,71.38,15200.0,64.8185,64.8457,64.7912,64.8094,15200.0
2013-10-29 15:45:00,71.38,71.4,71.35,71.35,18900.0,64.8094,64.8275,64.7821,64.7821,18900.0
2013-10-29 15:50:00,71.36,71.38,71.33,71.37,47300.0,64.7912,64.8094,64.764,64.8003,47300.0
2013-10-29 15:55:00,71.37,71.48,71.36,71.47,65000.0,64.8003,64.9002,64.7912,64.8911,65000.0
2013-10-30 09:30:00,71.5,71.73,71.48,71.55,34400.0,64.9183,65.1272,64.9002,64.9637,34400.0
2013-10-30 09:35:00,71.61,71.8,71.58,71.7,26400.0,65.0182,65.1907,64.991,65.0999,26400.0
2013-10-30 09:40:00,71.74,71.75,71.58,71.75,21300.0,65.1362,65.1453,64.991,65.1453,21300.0
2013-10-30 09:45:00,71.75,71.75,71.58,71.6,13700.0,65.1453,65.1453,64.991,65.0091,13700.0
2013-10-30 09:50:00,71.63,71.73,71.62,71.62,14900.0,65.0364,65.1272,65.0273,65.0273,14900.0
2013-10-30 09:55:00,71.62,71.74,71.58,71.63,19500.0,65.0273,65.1362,64.991,65.0364,19500.0
2013-10-30 10:00:00,71.62,71.67,71.57,71.67,11400.0,65.0273,65.0727,64.9819,65.0727,11400.0
2013-10-30 10:05:00,71.67,71.68,71.62,71.66,13800.0,65.0727,65.0818,65.0273,65.0636,13800.0
2013-10-30 10:10:00,71.67,71.67,71.61,71.65,26800.0,65.0727,65.0727,65.0182,65.0545,26800.0
2013-10-30 10:15:00,71.66,71.67,71.62,71.62,11700.0,65.0636,65.0727,65.0273,65.0273,11700.0
2013-10-30 10:20:00,71.61,71.68,71.61,71.62,15100.0,65.0182,65.0818,65.0182,65.0273,15100.0
2013-10-30 10:25:00,71.62,71.62,71.55,71.59,16700.0,65.0273,65.0273,64.9637,65.0001,16700.0
2013-10-30 10:30:00,71.6,71.6,71.55,71.55,15900.0,65.0091,65.0091,64.9637,64.9637,15900.0
2013-10-30 10:35:00,71.55,71.58,71.51,71.52,14800.0,64.9637,64.991,64.9274,64.9365,14800.0
2013-10-30 10:40:00,71.52,71.55,71.5,71.54,20400.0,64.9365,64.9637,64.9183,64.9547,20400.0
2013-10-30 10:45:00,71.55,71.57,71.52,71.55,22300.0,64.9637,64.9819,64.9365,64.9637,22300.0
2013-10-30 10:50:00,71.54,71.57,71.5,71.54,22200.0,64.9547,64.9819,64.9183,64.9547,22200.0
2013-10-30 10:55:00,71.53,71.53,71.48,71.52,8500.0,64.9456,64.9456,64.9002,64.9365,8500.0
2013-10-30 11:00:00,71.55,71.58,71.51,71.53,14900.0,64.9637,64.991,64.9274,64.9456,14900.0
2013-10-30 11:05:00,71.53,71.57,71.53,71.57,13000.0,64.9456,64.9819,64.9456,64.9819,13000.0
2013-10-30 11:10:00,71.58,71.59,71.53,71.53,15900.0,64.991,65.0001,64.9456,64.9456,15900.0
2013-10-30 11:15:00,71.54,71.58,71.54,71.54,21400.0,64.9547,64.991,64.9547,64.9547,21400.0
2013-10-30 11:20:00,71.53,71.53,71.44,71.47,19000.0,64.9456,64.9456,64.8639,64.8911,19000.0
2013-10-30 11:25:00,71.47,71.52,71.45,71.48,10600.0,64.8911,64.9365,64.8729,64.9002,10600.0
2013-10-30 11:30:00,71.49,71.49,71.42,71.48,10100.0,64.9093,64.9093,64.8457,64.9002,10100.0
2013-10-30 11:35:00,71.47,71.48,71.43,71.45,13400.0,64.8911,64.9002,64.8548,64.8729,13400.0
2013-10-30 11:40:00,71.44,71.44,71.38,71.39,14600.0,64.8639,64.8639,64.8094,64.8185,14600.0
2013-10-30 11:45:00,71.38,71.4,71.34,71.37,9000.0,64.8094,64.8275,64.7731,64.8003,9000.0
2013-10-30 11:50:00,71.37,71.39,71.35,71.39,12500.0,64.8003,64.8185,64.7821,64.8185,12500.0
2013-10-30 11:55:00,71.39,71.39,71.35,71.35,10100.0,64.8185,64.8185,64.7821,64.7821,10100.0
2013-10-30 12:00:00,71.37,71.42,71.36,71.42,21400.0,64.8003,64.8457,64.7912,64.8457,21400.0
2013-10-30 12:05:00,71.42,71.42,71.4,71.42,10500.0,64.8457,64.8457,64.8275,64.8457,10500.0
2013-10-30 12:10:00,71.42,71.45,71.38,71.38,8200.0,64.8457,64.8729,64.8094,64.8094,8200.0
2013-10-30 12:15:00,71.37,71.38,71.32,71.37,12100.0,64.8003,64.8094,64.7549,64.8003,12100.0
2013-10-30 12:20:00,71.37,71.39,71.35,71.35,13600.0,64.8003,64.8185,64.7821,64.7821,13600.0
2013-10-30 12:25:00,71.35,71.42,71.34,71.42,6500.0,64.7821,64.8457,64.7731,64.8457,6500.0
2013-10-30 12:30:00,71.44,71.48,71.44,71.47,10300.0,64.8639,64.9002,64.8639,64.8911,10300.0
2013-10-30 12:35:00,71.48,71.5,71.47,71.47,13500.0,64.9002,64.9183,64.8911,64.8911,13500.0
2013-10-30 12:40:00,71.47,71.49,71.46,71.48,10400.0,64.8911,64.9093,64.882,64.9002,10400.0
2013-10-30 12:45:00,71.48,71.51,71.48,71.5,7700.0,64.9002,64.9274,64.9002,64.9183,7700.0
2013-10-30 12:50:00,71.47,71.52,71.47,71.48,5600.0,64.8911,64.9365,64.8911,64.9002,5600.0
2013-10-30 12:55:00,71.47,71.47,71.43,71.46,7300.0,64.8911,64.8911,64.8548,64.882,7300.0
2013-10-30 13:00:00,71.44,71.5,71.44,71.48,8800.0,64.8639,64.9183,64.8639,64.9002,8800.0
2013-10-30 13:05:00,71.49,71.53,71.49,71.52,7300.0,64.9093,64.9456,64.9093,64.9365,7300.0
2013-10-30 13:10:00,71.52,71.55,71.52,71.54,3300.0,64.9365,64.9637,64.9365,64.9547,3300.0
2013-10-30 13:15:00,71.54,71.57,71.54,71.55,32500.0,64.9547,64.9819,64.9547,64.9637,32500.0
2013-10-30 13:20:00,71.55,71.56,71.49,71.5,8600.0,64.9637,64.9728,64.9093,64.9183,8600.0
2013-10-30 13:25:00,71.49,71.52,71.48,71.48,7700.0,64.9093,64.9365,64.9002,64.9002,7700.0
2013-10-30 13:30:00,71.47,71.47,71.42,71.42,12300.0,64.8911,64.8911,64.8457,64.8457,12300.0
2013-10-30 13:35:00,71.42,71.49,71.42,71.49,10300.0,64.8457,64.9093,64.8457,64.9093,10300.0
2013-10-30 13:40:00,71.49,71.5,71.46,71.46,8300.0,64.9093,64.9183,64.882,64.882,8300.0
2013-10-30 13:45:00,71.45,71.45,71.39,71.43,8500.0,64.8729,64.8729,64.8185,64.8548,8500.0
2013-10-30 13:50:00,71.43,71.47,71.43,71.46,12400.0,64.8548,64.8911,64.8548,64.882,12400.0
2013-10-30 13:55:00,71.47,71.48,71.46,71.48,8000.0,64.8911,64.9002,64.882,64.9002,8000.0
2013-10-30 14:00:00,71.48,71.65,71.39,71.49,49400.0,64.9002,65.0545,64.8185,64.9093,49400.0
2013-10-30 14:05:00,71.49,71.7,71.39,71.44,32900.0,64.9093,65.0999,64.8185,64.8639,32900.0
2013-10-30 14:10:00,71.48,71.57,71.48,71.53,15600.0,64.9002,64.9819,64.9002,64.9456,15600.0
2013-10-30 14:15:00,71.54,71.54,71.22,71.31,34400.0,64.9547,64.9547,64.6641,64.7458,34400.0
2013-10-30 14:20:00,71.32,71.42,71.26,71.28,14300.0,64.7549,64.8457,64.7004,64.7186,14300.0
2013-10-30 14:25:00,71.28,71.38,71.2,71.38,16300.0,64.7186,64.8094,64.646,64.8094,16300.0
2013-10-30 14:30:00,71.36,71.4,71.28,71.4,8900.0,64.7912,64.8275,64.7186,64.8275,8900.0
2013-10-30 14:35:00,71.39,71.41,71.31,71.31,9500.0,64.8185,64.8366,64.7458,64.7458,9500.0
2013-10-30 14:40:00,71.33,71.4,71.24,71.24,12400.0,64.764,64.8275,64.6823,64.6823,12400.0
2013-10-30 14:45:00,71.26,71.34,71.26,71.32,11400.0,64.7004,64.7731,64.7004,64.7549,11400.0
2013-10-30 14:50:00,71.32,71.32,71.2,71.22,22900.0,64.7549,64.7549,64.646,64.6641,22900.0
2013-10-30 14:55:00,71.22,71.38,71.2,71.36,48300.0,64.6641,64.8094,64.646,64.7912,48300.0
2013-10-30 15:00:00,71.35,71.45,71.34,71.4,29200.0,64.7821,64.8729,64.7731,64.8275,29200.0
2013-10-30 15:05:00,71.42,71.49,71.4,71.47,38000.0,64.8457,64.9093,64.8275,64.8911,38000.0
2013-10-30 15:10:00,71.47,71.49,71.42,71.46,18900.0,64.8911,64.9093,64.8457,64.882,18900.0
2013-10-30 15:15:00,71.46,71.46,71.42,71.44,16300.0,64.882,64.882,64.8457,64.8639,16300.0
2013-10-30 15:20:00,71.45,71.53,71.45,71.5,23800.0,64.8729,64.9456,64.8729,64.9183,23800.0
2013-10-30 15:25:00,71.51,71.59,71.5,71.56,28100.0,64.9274,65.0001,64.9183,64.9728,28100.0
2013-10-30 15:30:00,71.55,71.6,71.54,71.58,22200.0,64.9637,65.0091,64.9547,64.991,22200.0
2013-10-30 15:35:00,71.57,71.58,71.52,71.54,15300.0,64.9819,64.991,64.9365,64.9547,15300.0
2013-10-30 15:40:00,71.55,71.6,71.5,71.55,22900.0,64.9637,65.0091,64.9183,64.9637,22900.0
2013-10-30 15:45:00,71.56,71.6,71.49,71.52,37500.0,64.9728,65.0091,64.9093,64.9365,37500.0
2013-10-30 15:50:00,71.52,71.53,71.43,71.45,18600.0,64.9365,64.9456,64.8548,64.8729,18600.0
2013-10-30 15:55:00,71.44,71.51,71.4,71.46,57000.0,64.8639,64.9274,64.8275,64.882,57000.0
2013-10-31 09:30:00,71.69,71.73,71.36,71.51,28400.0,65.0909,65.1272,64.7912,64.9274,28400.0
2013-10-31 09:35:00,71.49,71.81,71.42,71.8,11800.0,64.9093,65.1998,64.8457,65.1907,11800.0
2013-10-31 09:40:00,71.82,71.82,71.6,71.79,17500.0,65.2089,65.2089,65.0091,65.1816,17500.0
2013-10-31 09:45:00,71.8,71.87,71.64,71.7,28800.0,65.1907,65.2543,65.0455,65.0999,28800.0
2013-10-31 09:50:00,71.73,71.79,71.64,71.67,17200.0,65.1272,65.1816,65.0455,65.0727,17200.0
2013-10-31 09:55:00,71.68,71.72,71.6,71.7,26100.0,65.0818,65.1181,65.0091,65.0999,26100.0
2013-10-31 10:00:00,71.67,71.77,71.63,71.73,17000.0,65.0727,65.1635,65.0364,65.1272,17000.0
2013-10-31 10:05:00,71.75,71.83,71.7,71.83,16200.0,65.1453,65.218,65.0999,65.218,16200.0
2013-10-31 10:10:00,71.82,71.9,71.76,71.9,9400.0,65.2089,65.2815,65.1544,65.2815,9400.0
2013-10-31 10:15:00,71.9,71.92,71.84,71.9,16000.0,65.2815,65.2997,65.227,65.2815,16000.0
2013-10-31 10:20:00,71.87,71.92,71.86,71.89,12700.0,65.2543,65.2997,65.2452,65.2724,12700.0
2013-10-31 10:25:00,71.89,71.97,71.89,71.9,17400.0,65.2724,65.3451,65.2724,65.2815,17400.0
2013-10-31 10:30:00,71.9,71.94,71.85,71.9,15600.0,65.2815,65.3178,65.2361,65.2815,15600.0
2013-10-31 10:35:00,71.86,71.88,71.78,71.78,16800.0,65.2452,65.2634,65.1726,65.1726,16800.0
2013-10-31 10:40:00,71.78,71.81,71.69,71.76,29700.0,65.1726,65.1998,65.0909,65.1544,29700.0
2013-10-31 10:45:00,71.75,71.87,71.73,71.83,49400.0,65.1453,65.2543,65.1272,65.218,49400.0
2013-10-31 10:50:00,71.83,71.93,71.76,71.91,32200.0,65.218,65.3088,65.1544,65.2906,32200.0
2013-10-31 10:55:00,71.91,71.91,71.83,71.84,12100.0,65.2906,65.2906,65.218,65.227,12100.0
2013-10-31 11:00:00,71.84,71.9,71.81,71.9,12000.0,65.227,65.2815,65.1998,65.2815,12000.0
2013-10-31 11:05:00,71.89,71.89,71.82,71.84,7900.0,65.2724,65.2724,65.2089,65.227,7900.0
2013-10-31 11:10:00,71.84,71.85,71.79,71.82,25000.0,65.227,65.2361,65.1816,65.2089,25000.0
2013-10-31 11:15:00,71.81,71.82,71.7,71.77,32600.0,65.1998,65.2089,65.0999,65.1635,32600.0
2013-10-31 11:20:00,71.78,71.81,71.78,71.78,8000.0,65.1726,65.1998,65.1726,65.1726,8000.0
2013-10-31 11:25:00,71.78,71.78,71.73,71.73,10900.0,65.1726,65.1726,65.1272,65.1272,10900.0
2013-10-31 11:30:00,71.73,71.77,71.72,71.76,12400.0,65.1272,65.1635,65.1181,65.1544,12400.0
2013-10-31 11:35:00,71.75,71.77,71.67,71.67,15600.0,65.1453,65.1635,65.0727,65.0727,15600.0
2013-10-31 11:40:00,71.67,71.7,71.65,71.65,12900.0,65.0727,65.0999,65.0545,65.0545,12900.0
2013-10-31 11:45:00,71.66,71.69,71.65,71.69,6700.0,65.0636,65.0909,65.0545,65.0909,6700.0
2013-10-31 11:50:00,71.67,71.67,71.62,71.63,6500.0,65.0727,65.0727,65.0273,65.0364,6500.0
2013-10-31 11:55:00,71.63,71.72,71.63,71.71,14900.0,65.0364,65.1181,65.0364,65.109,14900.0
2013-10-31 12:00:00,71.7,71.71,71.68,71.7,8200.0,65.0999,65.109,65.0818,65.0999,8200.0
2013-10-31 12:05:00,71.69,71.77,71.69,71.76,12900.0,65.0909,65.1635,65.0909,65.1544,12900.0
2013-10-31 12:10:00,71.76,71.76,71.74,71.76,6900.0,65.1544,65.1544,65.1362,65.1544,6900.0
2013-10-31 12:15:00,71.76,71.79,71.72,71.75,8100.0,65.1544,65.1816,65.1181,65.1453,8100.0
2013-10-31 12:20:00,71.75,71.77,71.73,71.76,7200.0,65.1453,65.1635,65.1272,65.1544,7200.0
2013-10-31 12:25:00,71.76,71.76,71.73,71.73,7300.0,65.1544,65.1544,65.1272,65.1272,7300.0
2013-10-31 12:30:00,71.72,71.8,71.72,71.78,21300.0,65.1181,65.1907,65.1181,65.1726,21300.0
2013-10-31 12:35:00,71.77,71.84,71.77,71.84,9600.0,65.1635,65.227,65.1635,65.227,9600.0
2013-10-31 12:40:00,71.84,71.88,71.84,71.88,3800.0,65.227,65.2634,65.227,65.2634,3800.0
2013-10-31 12:45:00,71.88,71.88,71.83,71.84,13500.0,65.2634,65.2634,65.218,65.227,13500.0
2013-10-31 12:50:00,71.84,71.86,71.78,71.79,7100.0,65.227,65.2452,65.1726,65.1816,7100.0
2013-10-31 12:55:00,71.79,71.79,71.73,71.74,8000.0,65.1816,65.1816,65.1272,65.1362,8000.0
2013-10-31 13:00:00,71.74,71.76,71.74,71.75,8900.0,65.1362,65.1544,65.1362,65.1453,8900.0
2013-10-31 13:05:00,71.75,71.77,71.75,71.76,11500.0,65.1453,65.1635,65.1453,65.1544,11500.0
2013-10-31 13:10:00,71.76,71.77,71.75,71.76,8600.0,65.1544,65.1635,65.1453,65.1544,8600.0
2013-10-31 13:15:00,71.76,71.82,71.76,71.81,7600.0,65.1544,65.2089,65.1544,65.1998,7600.0
2013-10-31 13:20:00,71.81,71.81,71.78,71.79,7000.0,65.1998,65.1998,65.1726,65.1816,7000.0
2013-10-31 13:25:00,71.79,71.82,71.79,71.8,6100.0,65.1816,65.2089,65.1816,65.1907,6100.0
2013-10-31 13:30:00,71.79,71.8,71.74,71.75,7800.0,65.1816,65.1907,65.1362,65.1453,7800.0
2013-10-31 13:35:00,71.74,71.75,71.68,71.69,8300.0,65.1362,65.1453,65.0818,65.0909,8300.0
2013-10-31 13:40:00,71.7,71.74,71.7,71.72,8100.0,65.0999,65.1362,65.0999,65.1181,8100.0
2013-10-31 13:45:00,71.72,71.72,71.66,71.66,9400.0,65.1181,65.1181,65.0636,65.0636,9400.0
2013-10-31 13:50:00,71.67,71.67,71.62,71.64,17400.0,65.0727,65.0727,65.0273,65.0455,17400.0
2013-10-31 13:55:00,71.65,71.66,71.62,71.64,13600.0,65.0545,65.0636,65.0273,65.0455,13600.0
2013-10-31 14:00:00,71.64,71.69,71.62,71.68,9500.0,65.0455,65.0909,65.0273,65.0818,9500.0
2013-10-31 14:05:00,71.68,71.68,71.61,71.66,13500.0,65.0818,65.0818,65.0182,65.0636,13500.0
2013-10-31 14:10:00,71.67,71.69,71.67,71.69,8200.0,65.0727,65.0909,65.0727,65.0909,8200.0
2013-10-31 14:15:00,71.69,71.78,71.69,71.78,16800.0,65.0909,65.1726,65.0909,65.1726,16800.0
2013-10-31 14:20:00,71.79,71.8,71.74,71.76,11100.0,65.1816,65.1907,65.1362,65.1544,11100.0
2013-10-31 14:25:00,71.76,71.81,71.76,71.78,14500.0,65.1544,65.1998,65.1544,65.1726,14500.0
2013-10-31 14:30:00,71.78,71.83,71.76,71.79,19200.0,65.1726,65.218,65.1544,65.1816,19200.0
2013-10-31 14:35:00,71.81,71.84,71.81,71.83,11700.0,65.1998,65.227,65.1998,65.218,11700.0
2013-10-31 14:40:00,71.82,71.85,71.8,71.81,6400.0,65.2089,65.2361,65.1907,65.1998,6400.0
2013-10-31 14:45:00,71.81,71.81,71.77,71.8,13800.0,65.1998,65.1998,65.1635,65.1907,13800.0
2013-10-31 14:50:00,71.8,71.81,71.76,71.76,9000.0,65.1907,65.1998,65.1544,65.1544,9000.0
2013-10-31 14:55:00,71.77,71.78,71.68,71.68,19800.0,65.1635,65.1726,65.0818,65.0818,19800.0
2013-10-31 15:00:00,71.68,71.68,71.65,71.67,21400.0,65.0818,65.0818,65.0545,65.0727,21400.0
2013-10-31 15:05:00,71.67,71.67,71.59,71.63,21400.0,65.0727,65.0727,65.0001,65.0364,21400.0
2013-10-31 15:10:00,71.62,71.68,71.59,71.68,18200.0,65.0273,65.0818,65.0001,65.0818,18200.0
2013-10-31 15:15:00,71.68,71.72,71.67,71.69,18200.0,65.0818,65.1181,65.0727,65.0909,18200.0
2013-10-31 15:20:00,71.69,71.71,71.67,71.69,17100.0,65.0909,65.109,65.0727,65.0909,17100.0
2013-10-31 15:25:00,71.69,71.7,71.67,71.67,18100.0,65.0909,65.0999,65.0727,65.0727,18100.0
2013-10-31 15:30:00,71.67,71.72,71.65,71.72,28000.0,65.0727,65.1181,65.0545,65.1181,28000.0
2013-10-31 15:35:00,71.73,71.81,71.73,71.79,22500.0,65.1272,65.1998,65.1272,65.1816,22500.0
2013-10-31 15:40:00,71.79,71.8,71.73,71.73,38300.0,65.1816,65.1907,65.1272,65.1272,38300.0
2013-10-31 15:45:00,71.73,71.74,71.66,71.67,49000.0,65.1272,65.1362,65.0636,65.0727,49000.0
2013-10-31 15:50:00,71.6,71.67,71.51,71.53,139500.0,65.0091,65.0727,64.9274,64.9456,139500.0
2013-10-31 15:55:00,71.54,71.54,71.36,71.43,233300.0,64.9547,64.9547,64.7912,64.8548,233300.0
2013-11-01 09:30:00,71.81,71.91,71.62,71.85,66800.0,65.1998,65.2906,65.0273,65.2361,66800.0
2013-11-01 09:35:00,71.87,72.0,71.81,71.98,39500.0,65.2543,65.3723,65.1998,65.3542,39500.0
2013-11-01 09:40:00,71.97,71.97,71.82,71.91,25000.0,65.3451,65.3451,65.2089,65.2906,25000.0
2013-11-01 09:45:00,71.92,71.97,71.84,71.86,26400.0,65.2997,65.3451,65.227,65.2452,26400.0
2013-11-01 09:50:00,71.85,71.88,71.69,71.7,33500.0,65.2361,65.2634,65.0909,65.0999,33500.0
2013-11-01 09:55:00,71.72,71.78,71.71,71.77,21500.0,65.1181,65.1726,65.109,65.1635,21500.0
2013-11-01 10:00:00,71.79,71.8,71.69,71.69,26700.0,65.1816,65.1907,65.0909,65.0909,26700.0
2013-11-01 10:05:00,71.72,71.86,71.72,71.82,17700.0,65.1181,65.2452,65.1181,65.2089,17700.0
2013-11-01 10:10:00,71.8,71.83,71.75,71.75,12100.0,65.1907,65.218,65.1453,65.1453,12100.0
2013-11-01 10:15:00,71.74,71.79,71.6,71.62,11300.0,65.1362,65.1816,65.0091,65.0273,11300.0
2013-11-01 10:20:00,71.62,71.7,71.59,71.67,9600.0,65.0273,65.0999,65.0001,65.0727,9600.0
2013-11-01 10:25:00,71.7,71.71,71.63,71.7,13000.0,65.0999,65.109,65.0364,65.0999,13000.0
2013-11-01 10:30:00,71.7,71.72,71.6,71.68,24200.0,65.0999,65.1181,65.0091,65.0818,24200.0
2013-11-01 10:35:00,71.65,71.66,71.53,71.55,22700.0,65.0545,65.0636,64.9456,64.9637,22700.0
2013-11-01 10:40:00,71.56,71.57,71.49,71.5,24000.0,64.9728,64.9819,64.9093,64.9183,24000.0
2013-11-01 10:45:00,71.51,71.51,71.38,71.42,30100.0,64.9274,64.9274,64.8094,64.8457,30100.0
2013-11-01 10:50:00,71.42,71.61,71.42,71.57,66600.0,64.8457,65.0182,64.8457,64.9819,66600.0
2013-11-01 10:55:00,71.57,71.61,71.5,71.55,21800.0,64.9819,65.0182,64.9183,64.9637,21800.0
2013-11-01 11:00:00,71.55,71.75,71.4,71.41,46500.0,64.9637,65.1453,64.8275,64.8366,46500.0
2013-11-01 11:05:00,71.42,71.44,71.34,71.34,37700.0,64.8457,64.8639,64.7731,64.7731,37700.0
2013-11-01 11:10:00,71.34,71.34,71.25,71.28,21000.0,64.7731,64.7731,64.6914,64.7186,21000.0
2013-11-01 11:15:00,71.31,71.33,71.26,71.31,23400.0,64.7458,64.764,64.7004,64.7458,23400.0
2013-11-01 11:20:00,71.31,71.31,71.27,71.29,12200.0,64.7458,64.7458,64.7095,64.7277,12200.0
2013-11-01 11:25:00,71.26,71.31,71.23,71.27,11800.0,64.7004,64.7458,64.6732,64.7095,11800.0
2013-11-01 11:30:00,71.27,71.44,71.27,71.43,14500.0,64.7095,64.8639,64.7095,64.8548,14500.0
2013-11-01 11:35:00,71.42,71.44,71.4,71.4,16600.0,64.8457,64.8639,64.8275,64.8275,16600.0
2013-11-01 11:40:00,71.4,71.43,71.39,71.41,22900.0,64.8275,64.8548,64.8185,64.8366,22900.0
2013-11-01 11:45:00,71.41,71.46,71.39,71.41,12700.0,64.8366,64.882,64.8185,64.8366,12700.0
2013-11-01 11:50:00,71.42,71.43,71.27,71.27,28800.0,64.8457,64.8548,64.7095,64.7095,28800.0
2013-11-01 11:55:00,71.27,71.27,71.15,71.18,28400.0,64.7095,64.7095,64.6006,64.6278,28400.0
2013-11-01 12:00:00,71.18,71.27,71.17,71.27,18000.0,64.6278,64.7095,64.6187,64.7095,18000.0
2013-11-01 12:05:00,71.28,71.34,71.26,71.33,19500.0,64.7186,64.7731,64.7004,64.764,19500.0
2013-11-01 12:10:00,71.34,71.44,71.34,71.4,24800.0,64.7731,64.8639,64.7731,64.8275,24800.0
2013-11-01 12:15:00,71.4,71.49,71.39,71.45,15000.0,64.8275,64.9093,64.8185,64.8729,15000.0
2013-11-01 12:20:00,71.46,71.53,71.45,71.52,31100.0,64.882,64.9456,64.8729,64.9365,31100.0
2013-11-01 12:25:00,71.53,71.59,71.49,71.5,49000.0,64.9456,65.0001,64.9093,64.9183,49000.0
2013-11-01 12:30:00,71.5,71.55,71.5,71.55,8500.0,64.9183,64.9637,64.9183,64.9637,8500.0
2013-11-01 12:35:00,71.52,71.56,71.52,71.54,3800.0,64.9365,64.9728,64.9365,64.9547,3800.0
2013-11-01 12:40:00,71.53,71.55,71.49,71.52,10400.0,64.9456,64.9637,64.9093,64.9365,10400.0
2013-11-01 12:45:00,71.52,71.53,71.47,71.48,7500.0,64.9365,64.9456,64.8911,64.9002,7500.0
2013-11-01 12:50:00,71.48,71.5,71.45,71.46,5000.0,64.9002,64.9183,64.8729,64.882,5000.0
2013-11-01 12:55:00,71.46,71.49,71.41,71.41,17100.0,64.882,64.9093,64.8366,64.8366,17100.0
2013-11-01 13:00:00,71.42,71.46,71.39,71.42,31900.0,64.8457,64.882,64.8185,64.8457,31900.0
2013-11-01 13:05:00,71.43,71.43,71.4,71.4,9000.0,64.8548,64.8548,64.8275,64.8275,9000.0
2013-11-01 13:10:00,71.4,71.42,71.29,71.29,38800.0,64.8275,64.8457,64.7277,64.7277,38800.0
2013-11-01 13:15:00,71.29,71.31,71.17,71.19,33500.0,64.7277,64.7458,64.6187,64.6369,33500.0
2013-11-01 13:20:00,71.19,71.25,71.17,71.17,14300.0,64.6369,64.6914,64.6187,64.6187,14300.0
2013-11-01 13:25:00,71.18,71.19,71.14,71.19,15900.0,64.6278,64.6369,64.5915,64.6369,15900.0
2013-11-01 13:30:00,71.18,71.24,71.16,71.24,17400.0,64.6278,64.6823,64.6096,64.6823,17400.0
2013-11-01 13:35:00,71.24,71.41,71.24,71.41,13600.0,64.6823,64.8366,64.6823,64.8366,13600.0
2013-11-01 13:40:00,71.41,71.47,71.39,71.44,10900.0,64.8366,64.8911,64.8185,64.8639,10900.0
2013-11-01 13:45:00,71.45,71.46,71.4,71.44,15600.0,64.8729,64.882,64.8275,64.8639,15600.0
2013-11-01 13:50:00,71.43,71.43,71.32,71.35,18300.0,64.8548,64.8548,64.7549,64.7821,18300.0
2013-11-01 13:55:00,71.35,71.36,71.31,71.33,13500.0,64.7821,64.7912,64.7458,64.764,13500.0
2013-11-01 14:00:00,71.33,71.39,71.31,71.33,14100.0,64.764,64.8185,64.7458,64.764,14100.0
2013-11-01 14:05:00,71.34,71.36,71.29,71.29,13900.0,64.7731,64.7912,64.7277,64.7277,13900.0
2013-11-01 14:10:00,71.3,71.32,71.25,71.27,24500.0,64.7368,64.7549,64.6914,64.7095,24500.0
2013-11-01 14:15:00,71.27,71.33,71.26,71.33,17600.0,64.7095,64.764,64.7004,64.764,17600.0
2013-11-01 14:20:00,71.34,71.4,71.34,71.38,18200.0,64.7731,64.8275,64.7731,64.8094,18200.0
2013-11-01 14:25:00,71.38,71.39,71.32,71.33,22800.0,64.8094,64.8185,64.7549,64.764,22800.0
2013-11-01 14:30:00,71.34,71.37,71.31,71.31,67400.0,64.7731,64.8003,64.7458,64.7458,67400.0
2013-11-01 14:35:00,71.32,71.32,71.3,71.32,6500.0,64.7549,64.7549,64.7368,64.7549,6500.0
2013-11-01 14:40:00,71.31,71.35,71.31,71.33,17200.0,64.7458,64.7821,64.7458,64.764,17200.0
2013-11-01 14:45:00,71.32,71.43,71.32,71.39,18500.0,64.7549,64.8548,64.7549,64.8185,18500.0
2013-11-01 14:50:00,71.4,71.46,71.39,71.39,67700.0,64.8275,64.882,64.8185,64.8185,67700.0
2013-11-01 14:55:00,71.38,71.39,71.32,71.32,13300.0,64.8094,64.8185,64.7549,64.7549,13300.0
2013-11-01 15:00:00,71.32,71.33,71.28,71.3,17700.0,64.7549,64.764,64.7186,64.7368,17700.0
2013-11-01 15:05:00,71.32,71.38,71.32,71.36,14500.0,64.7549,64.8094,64.7549,64.7912,14500.0
2013-11-01 15:10:00,71.36,71.41,71.36,71.39,28200.0,64.7912,64.8366,64.7912,64.8185,28200.0
2013-11-01 15:15:00,71.39,71.41,71.32,71.33,21700.0,64.8185,64.8366,64.7549,64.764,21700.0
2013-11-01 15:20:00,71.32,71.35,71.31,71.31,18500.0,64.7549,64.7821,64.7458,64.7458,18500.0
2013-11-01 15:25:00,71.31,71.32,71.29,71.3,15100.0,64.7458,64.7549,64.7277,64.7368,15100.0
2013-11-01 15:30:00,71.29,71.32,71.26,71.31,21900.0,64.7277,64.7549,64.7004,64.7458,21900.0
2013-11-01 15:35:00,71.31,71.34,71.3,71.3,13800.0,64.7458,64.7731,64.7368,64.7368,13800.0
2013-11-01 15:40:00,71.3,71.34,71.3,71.32,25800.0,64.7368,64.7731,64.7368,64.7549,25800.0
2013-11-01 15:45:00,71.32,71.32,71.24,71.28,66400.0,64.7549,64.7549,64.6823,64.7186,66400.0
2013-11-01 15:50:00,71.29,71.42,71.27,71.42,58600.0,64.7277,64.8457,64.7095,64.8457,58600.0
2013-11-01 15:55:00,71.41,71.42,71.24,71.32,181500.0,64.8366,64.8457,64.6823,64.7549,181500.0
2013-11-04 09:30:00,71.37,71.49,71.22,71.23,36500.0,64.8003,64.9093,64.6641,64.6732,36500.0
2013-11-04 09:35:00,71.25,71.31,71.22,71.25,13500.0,64.6914,64.7458,64.6641,64.6914,13500.0
2013-11-04 09:40:00,71.25,71.27,71.07,71.23,26600.0,64.6914,64.7095,64.5279,64.6732,26600.0
2013-11-04 09:45:00,71.2,71.23,71.12,71.14,19700.0,64.646,64.6732,64.5733,64.5915,19700.0
2013-11-04 09:50:00,71.13,71.14,70.98,70.98,31200.0,64.5824,64.5915,64.4462,64.4462,31200.0
2013-11-04 09:55:00,70.99,71.0,70.81,70.85,32400.0,64.4553,64.4644,64.2919,64.3282,32400.0
2013-11-04 10:00:00,70.86,71.02,70.86,70.94,28000.0,64.3373,64.4825,64.3373,64.4099,28000.0
2013-11-04 10:05:00,70.94,71.07,70.92,71.06,16200.0,64.4099,64.5279,64.3917,64.5188,16200.0
2013-11-04 10:10:00,71.09,71.2,71.07,71.14,26100.0,64.5461,64.646,64.5279,64.5915,26100.0
2013-11-04 10:15:00,71.13,71.18,71.11,71.15,13300.0,64.5824,64.6278,64.5642,64.6006,13300.0
2013-11-04 10:20:00,71.16,71.18,71.09,71.14,19500.0,64.6096,64.6278,64.5461,64.5915,19500.0
2013-11-04 10:25:00,71.13,71.17,71.13,71.17,10900.0,64.5824,64.6187,64.5824,64.6187,10900.0
2013-11-04 10:30:00,71.16,71.21,71.12,71.15,39700.0,64.6096,64.655,64.5733,64.6006,39700.0
2013-11-04 10:35:00,71.14,71.17,71.06,71.07,19200.0,64.5915,64.6187,64.5188,64.5279,19200.0
2013-11-04 10:40:00,71.06,71.13,71.06,71.07,55000.0,64.5188,64.5824,64.5188,64.5279,55000.0
2013-11-04 10:45:00,71.06,71.09,71.03,71.07,23500.0,64.5188,64.5461,64.4916,64.5279,23500.0
2013-11-04 10:50:00,71.1,71.15,70.87,70.87,28700.0,64.5552,64.6006,64.3463,64.3463,28700.0
2013-11-04 10:55:00,70.85,70.92,70.81,70.82,18200.0,64.3282,64.3917,64.2919,64.3009,18200.0
2013-11-04 11:00:00,70.82,70.92,70.82,70.92,17300.0,64.3009,64.3917,64.3009,64.3917,17300.0
2013-11-04 11:05:00,70.93,71.01,70.93,71.01,8400.0,64.4008,64.4734,64.4008,64.4734,8400.0
2013-11-04 11:10:00,71.0,71.06,70.98,71.03,9200.0,64.4644,64.5188,64.4462,64.4916,9200.0
2013-11-04 11:15:00,71.03,71.03,70.92,70.97,17800.0,64.4916,64.4916,64.3917,64.4371,17800.0
2013-11-04 11:20:00,70.97,71.06,70.92,71.02,14000.0,64.4371,64.5188,64.3917,64.4825,14000.0
2013-11-04 11:25:00,71.02,71.05,70.97,70.97,9000.0,64.4825,64.5098,64.4371,64.4371,9000.0
2013-11-04 11:30:00,70.97,71.07,70.97,71.06,11500.0,64.4371,64.5279,64.4371,64.5188,11500.0
2013-11-04 11:35:00,71.05,71.1,71.05,71.09,11700.0,64.5098,64.5552,64.5098,64.5461,11700.0
2013-11-04 11:40:00,71.09,71.1,71.06,71.08,7400.0,64.5461,64.5552,64.5188,64.537,7400.0
2013-11-04 11:45:00,71.08,71.08,71.04,71.07,12600.0,64.537,64.537,64.5007,64.5279,12600.0
2013-11-04 11:50:00,71.08,71.12,71.08,71.1,23200.0,64.537,64.5733,64.537,64.5552,23200.0
2013-11-04 11:55:00,71.1,71.13,71.08,71.1,14300.0,64.5552,64.5824,64.537,64.5552,14300.0
2013-11-04 12:00:00,71.1,71.12,71.08,71.1,7700.0,64.5552,64.5733,64.537,64.5552,7700.0
2013-11-04 12:05:00,71.1,71.12,71.07,71.07,22000.0,64.5552,64.5733,64.5279,64.5279,22000.0
2013-11-04 12:10:00,71.09,71.09,71.04,71.05,9700.0,64.5461,64.5461,64.5007,64.5098,9700.0
2013-11-04 12:15:00,71.04,71.05,71.03,71.03,9200.0,64.5007,64.5098,64.4916,64.4916,9200.0
2013-11-04 12:20:00,71.03,71.06,71.02,71.06,8400.0,64.4916,64.5188,64.4825,64.5188,8400.0
2013-11-04 12:25:00,71.07,71.09,71.05,71.07,7300.0,64.5279,64.5461,64.5098,64.5279,7300.0
2013-11-04 12:30:00,71.08,71.12,71.05,71.12,7800.0,64.537,64.5733,64.5098,64.5733,7800.0
2013-11-04 12:35:00,71.12,71.18,71.12,71.18,11500.0,64.5733,64.6278,64.5733,64.6278,11500.0
2013-11-04 12:40:00,71.18,71.2,71.11,71.15,11400.0,64.6278,64.646,64.5642,64.6006,11400.0
2013-11-04 12:45:00,71.15,71.17,71.1,71.1,13400.0,64.6006,64.6187,64.5552,64.5552,13400.0
2013-11-04 12:50:00,71.09,71.12,71.08,71.11,12800.0,64.5461,64.5733,64.537,64.5642,12800.0
2013-11-04 12:55:00,71.11,71.11,71.06,71.06,8900.0,64.5642,64.5642,64.5188,64.5188,8900.0
2013-11-04 13:00:00,71.06,71.09,71.06,71.09,7900.0,64.5188,64.5461,64.5188,64.5461,7900.0
2013-11-04 13:05:00,71.09,71.12,71.08,71.09,9600.0,64.5461,64.5733,64.537,64.5461,9600.0
2013-11-04 13:10:00,71.08,71.14,71.08,71.14,3400.0,64.537,64.5915,64.537,64.5915,3400.0
2013-11-04 13:15:00,71.13,71.15,71.12,71.15,10000.0,64.5824,64.6006,64.5733,64.6006,10000.0
2013-11-04 13:20:00,71.16,71.16,71.1,71.1,12400.0,64.6096,64.6096,64.5552,64.5552,12400.0
2013-11-04 13:25:00,71.11,71.12,71.09,71.1,17100.0,64.5642,64.5733,64.5461,64.5552,17100.0
2013-11-04 13:30:00,71.1,71.13,71.09,71.1,28700.0,64.5552,64.5824,64.5461,64.5552,28700.0
2013-11-04 13:35:00,71.11,71.15,71.1,71.14,7400.0,64.5642,64.6006,64.5552,64.5915,7400.0
2013-11-04 13:40:00,71.15,71.15,71.1,71.11,16000.0,64.6006,64.6006,64.5552,64.5642,16000.0
2013-11-04 13:45:00,71.1,71.11,71.06,71.07,17700.0,64.5552,64.5642,64.5188,64.5279,17700.0
2013-11-04 13:50:00,71.07,71.13,71.06,71.11,14000.0,64.5279,64.5824,64.5188,64.5642,14000.0
2013-11-04 13:55:00,71.12,71.2,71.12,71.16,12500.0,64.5733,64.646,64.5733,64.6096,12500.0
2013-11-04 14:00:00,71.17,71.18,71.15,71.15,13800.0,64.6187,64.6278,64.6006,64.6006,13800.0
2013-11-04 14:05:00,71.15,71.16,71.13,71.15,15800.0,64.6006,64.6096,64.5824,64.6006,15800.0
2013-11-04 14:10:00,71.15,71.15,71.13,71.13,9100.0,64.6006,64.6006,64.5824,64.5824,9100.0
2013-11-04 14:15:00,71.14,71.15,71.12,71.15,12700.0,64.5915,64.6006,64.5733,64.6006,12700.0
2013-11-04 14:20:00,71.15,71.23,71.15,71.21,12800.0,64.6006,64.6732,64.6006,64.655,12800.0
2013-11-04 14:25:00,71.22,71.24,71.21,71.24,13500.0,64.6641,64.6823,64.655,64.6823,13500.0
2013-11-04 14:30:00,71.25,71.3,71.25,71.3,8800.0,64.6914,64.7368,64.6914,64.7368,8800.0
2013-11-04 14:35:00,71.3,71.31,71.28,71.28,13000.0,64.7368,64.7458,64.7186,64.7186,13000.0
2013-11-04 14:40:00,71.28,71.29,71.26,71.26,13800.0,64.7186,64.7277,64.7004,64.7004,13800.0
2013-11-04 14:45:00,71.26,71.26,71.15,71.15,21700.0,64.7004,64.7004,64.6006,64.6006,21700.0
2013-11-04 14:50:00,71.16,71.2,71.15,71.16,25300.0,64.6096,64.646,64.6006,64.6096,25300.0
2013-11-04 14:55:00,71.16,71.17,71.13,71.15,16200.0,64.6096,64.6187,64.5824,64.6006,16200.0
2013-11-04 15:00:00,71.15,71.21,71.15,71.21,32300.0,64.6006,64.655,64.6006,64.655,32300.0
2013-11-04 15:05:00,71.22,71.26,71.22,71.26,25300.0,64.6641,64.7004,64.6641,64.7004,25300.0
2013-11-04 15:10:00,71.26,71.29,71.2,71.2,22100.0,64.7004,64.7277,64.646,64.646,22100.0
2013-11-04 15:15:00,71.2,71.23,71.2,71.21,20000.0,64.646,64.6732,64.646,64.655,20000.0
2013-11-04 15:20:00,71.21,71.25,71.2,71.24,19700.0,64.655,64.6914,64.646,64.6823,19700.0
2013-11-04 15:25:00,71.23,71.28,71.23,71.26,11000.0,64.6732,64.7186,64.6732,64.7004,11000.0
2013-11-04 15:30:00,71.27,71.29,71.26,71.27,15900.0,64.7095,64.7277,64.7004,64.7095,15900.0
2013-11-04 15:35:00,71.28,71.31,71.27,71.3,19700.0,64.7186,64.7458,64.7095,64.7368,19700.0
2013-11-04 15:40:00,71.3,71.31,71.27,71.27,16000.0,64.7368,64.7458,64.7095,64.7095,16000.0
2013-11-04 15:45:00,71.27,71.29,71.27,71.29,32400.0,64.7095,64.7277,64.7095,64.7277,32400.0
2013-11-04 15:50:00,71.28,71.33,71.28,71.32,39000.0,64.7186,64.764,64.7186,64.7549,39000.0
2013-11-04 15:55:00,71.33,71.4,71.32,71.39,83300.0,64.764,64.8275,64.7549,64.8185,83300.0
2013-11-05 09:30:00,71.18,71.41,71.16,71.34,32600.0,64.6278,64.8366,64.6096,64.7731,32600.0
2013-11-05 09:35:00,71.32,71.39,71.23,71.31,13900.0,64.7549,64.8185,64.6732,64.7458,13900.0
2013-11-05 09:40:00,71.3,71.34,71.21,71.28,11900.0,64.7368,64.7731,64.655,64.7186,11900.0
2013-11-05 09:45:00,71.29,71.29,71.13,71.18,27800.0,64.7277,64.7277,64.5824,64.6278,27800.0
2013-11-05 09:50:00,71.16,71.24,71.13,71.17,17200.0,64.6096,64.6823,64.5824,64.6187,17200.0
2013-11-05 09:55:00,71.2,71.29,71.16,71.29,9200.0,64.646,64.7277,64.6096,64.7277,9200.0
2013-11-05 10:00:00,71.26,71.26,71.15,71.26,14600.0,64.7004,64.7004,64.6006,64.7004,14600.0
2013-11-05 10:05:00,71.28,71.32,71.24,71.28,19400.0,64.7186,64.7549,64.6823,64.7186,19400.0
2013-11-05 10:10:00,71.29,71.32,71.19,71.19,9000.0,64.7277,64.7549,64.6369,64.6369,9000.0
2013-11-05 10:15:00,71.22,71.22,71.04,71.05,24900.0,64.6641,64.6641,64.5007,64.5098,24900.0
2013-11-05 10:20:00,71.03,71.14,71.0,71.11,16700.0,64.4916,64.5915,64.4644,64.5642,16700.0
2013-11-05 10:25:00,71.13,71.17,71.1,71.17,9600.0,64.5824,64.6187,64.5552,64.6187,9600.0
2013-11-05 10:30:00,71.17,71.17,71.11,71.16,17800.0,64.6187,64.6187,64.5642,64.6096,17800.0
2013-11-05 10:35:00,71.16,71.16,71.14,71.16,8400.0,64.6096,64.6096,64.5915,64.6096,8400.0
2013-11-05 10:40:00,71.17,71.19,71.12,71.14,19400.0,64.6187,64.6369,64.5733,64.5915,19400.0
2013-11-05 10:45:00,71.15,71.18,71.1,71.18,17100.0,64.6006,64.6278,64.5552,64.6278,17100.0
2013-11-05 10:50:00,71.18,71.38,71.17,71.37,18900.0,64.6278,64.8094,64.6187,64.8003,18900.0
2013-11-05 10:55:00,71.38,71.42,71.37,71.38,9800.0,64.8094,64.8457,64.8003,64.8094,9800.0
2013-11-05 11:00:00,71.4,71.43,71.36,71.43,6300.0,64.8275,64.8548,64.7912,64.8548,6300.0
2013-11-05 11:05:00,71.43,71.5,71.42,71.5,15900.0,64.8548,64.9183,64.8457,64.9183,15900.0
2013-11-05 11:10:00,71.5,71.51,71.44,71.45,10400.0,64.9183,64.9274,64.8639,64.8729,10400.0
2013-11-05 11:15:00,71.48,71.48,71.46,71.48,8000.0,64.9002,64.9002,64.882,64.9002,8000.0
2013-11-05 11:20:00,71.5,71.5,71.37,71.37,15100.0,64.9183,64.9183,64.8003,64.8003,15100.0
2013-11-05 11:25:00,71.37,71.37,71.34,71.36,9900.0,64.8003,64.8003,64.7731,64.7912,9900.0
2013-11-05 11:30:00,71.36,71.37,71.34,71.36,11700.0,64.7912,64.8003,64.7731,64.7912,11700.0
2013-11-05 11:35:00,71.36,71.38,71.35,71.35,4600.0,64.7912,64.8094,64.7821,64.7821,4600.0
2013-11-05 11:40:00,71.36,71.37,71.33,71.33,8800.0,64.7912,64.8003,64.764,64.764,8800.0
2013-11-05 11:45:00,71.33,71.34,71.3,71.31,9800.0,64.764,64.7731,64.7368,64.7458,9800.0
2013-11-05 11:50:00,71.31,71.31,71.28,71.28,5600.0,64.7458,64.7458,64.7186,64.7186,5600.0
2013-11-05 11:55:00,71.28,71.28,71.27,71.27,9300.0,64.7186,64.7186,64.7095,64.7095,9300.0
2013-11-05 12:00:00,71.27,71.28,71.25,71.27,12900.0,64.7095,64.7186,64.6914,64.7095,12900.0
2013-11-05 12:05:00,71.27,71.31,71.27,71.31,11600.0,64.7095,64.7458,64.7095,64.7458,11600.0
2013-11-05 12:10:00,71.31,71.31,71.27,71.28,10300.0,64.7458,64.7458,64.7095,64.7186,10300.0
2013-11-05 12:15:00,71.27,71.31,71.25,71.31,8700.0,64.7095,64.7458,64.6914,64.7458,8700.0
2013-11-05 12:20:00,71.3,71.33,71.29,71.32,14400.0,64.7368,64.764,64.7277,64.7549,14400.0
2013-11-05 12:25:00,71.31,71.31,71.27,71.28,10100.0,64.7458,64.7458,64.7095,64.7186,10100.0
2013-11-05 12:30:00,71.29,71.33,71.29,71.33,9000.0,64.7277,64.764,64.7277,64.764,9000.0
2013-11-05 12:35:00,71.33,71.33,71.31,71.31,6400.0,64.764,64.764,64.7458,64.7458,6400.0
2013-11-05 12:40:00,71.32,71.33,71.3,71.32,12000.0,64.7549,64.764,64.7368,64.7549,12000.0
2013-11-05 12:45:00,71.33,71.34,71.29,71.29,9000.0,64.764,64.7731,64.7277,64.7277,9000.0
2013-11-05 12:50:00,71.29,71.29,71.23,71.23,16100.0,64.7277,64.7277,64.6732,64.6732,16100.0
2013-11-05 12:55:00,71.24,71.25,71.18,71.19,17300.0,64.6823,64.6914,64.6278,64.6369,17300.0
2013-11-05 13:00:00,71.19,71.27,71.19,71.25,15500.0,64.6369,64.7095,64.6369,64.6914,15500.0
2013-11-05 13:05:00,71.26,71.26,71.22,71.23,26200.0,64.7004,64.7004,64.6641,64.6732,26200.0
2013-11-05 13:10:00,71.23,71.25,71.21,71.21,15700.0,64.6732,64.6914,64.655,64.655,15700.0
2013-11-05 13:15:00,71.2,71.23,71.2,71.22,11000.0,64.646,64.6732,64.646,64.6641,11000.0
2013-11-05 13:20:00,71.22,71.25,71.21,71.23,16900.0,64.6641,64.6914,64.655,64.6732,16900.0
2013-11-05 13:25:00,71.21,71.23,71.2,71.22,11400.0,64.655,64.6732,64.646,64.6641,11400.0
2013-11-05 13:30:00,71.23,71.27,71.23,71.24,12100.0,64.6732,64.7095,64.6732,64.6823,12100.0
2013-11-05 13:35:00,71.25,71.28,71.21,71.21,13900.0,64.6914,64.7186,64.655,64.655,13900.0
2013-11-05 13:40:00,71.2,71.24,71.2,71.23,5000.0,64.646,64.6823,64.646,64.6732,5000.0
2013-11-05 13:45:00,71.23,71.26,71.19,71.2,21600.0,64.6732,64.7004,64.6369,64.646,21600.0
2013-11-05 13:50:00,71.2,71.2,71.17,71.17,12200.0,64.646,64.646,64.6187,64.6187,12200.0
2013-11-05 13:55:00,71.16,71.17,71.09,71.1,17800.0,64.6096,64.6187,64.5461,64.5552,17800.0
2013-11-05 14:00:00,71.09,71.14,71.09,71.1,29200.0,64.5461,64.5915,64.5461,64.5552,29200.0
2013-11-05 14:05:00,71.11,71.11,71.01,71.02,31700.0,64.5642,64.5642,64.4734,64.4825,31700.0
2013-11-05 14:10:00,71.02,71.06,70.98,71.06,29800.0,64.4825,64.5188,64.4462,64.5188,29800.0
2013-11-05 14:15:00,71.07,71.07,70.99,71.0,24600.0,64.5279,64.5279,64.4553,64.4644,24600.0
2013-11-05 14:20:00,71.0,71.12,71.0,71.12,15200.0,64.4644,64.5733,64.4644,64.5733,15200.0
2013-11-05 14:25:00,71.12,71.15,71.12,71.13,8900.0,64.5733,64.6006,64.5733,64.5824,8900.0
2013-11-05 14:30:00,71.14,71.24,71.13,71.24,18300.0,64.5915,64.6823,64.5824,64.6823,18300.0
2013-11-05 14:35:00,71.25,71.34,71.24,71.34,18500.0,64.6914,64.7731,64.6823,64.7731,18500.0
2013-11-05 14:40:00,71.34,71.39,71.34,71.37,14500.0,64.7731,64.8185,64.7731,64.8003,14500.0
2013-11-05 14:45:00,71.36,71.4,71.35,71.39,24900.0,64.7912,64.8275,64.7821,64.8185,24900.0
2013-11-05 14:50:00,71.39,71.44,71.39,71.44,19700.0,64.8185,64.8639,64.8185,64.8639,19700.0
2013-11-05 14:55:00,71.44,71.47,71.42,71.45,24100.0,64.8639,64.8911,64.8457,64.8729,24100.0
2013-11-05 15:00:00,71.45,71.52,71.45,71.52,23900.0,64.8729,64.9365,64.8729,64.9365,23900.0
2013-11-05 15:05:00,71.53,71.64,71.53,71.62,26600.0,64.9456,65.0455,64.9456,65.0273,26600.0
2013-11-05 15:10:00,71.63,71.69,71.63,71.67,25200.0,65.0364,65.0909,65.0364,65.0727,25200.0
2013-11-05 15:15:00,71.67,71.71,71.67,71.69,31100.0,65.0727,65.109,65.0727,65.0909,31100.0
2013-11-05 15:20:00,71.69,71.69,71.56,71.59,40900.0,65.0909,65.0909,64.9728,65.0001,40900.0
2013-11-05 15:25:00,71.59,71.66,71.58,71.64,41300.0,65.0001,65.0636,64.991,65.0455,41300.0
2013-11-05 15:30:00,71.64,71.75,71.64,71.75,32200.0,65.0455,65.1453,65.0455,65.1453,32200.0
2013-11-05 15:35:00,71.74,71.84,71.73,71.82,69800.0,65.1362,65.227,65.1272,65.2089,69800.0
2013-11-05 15:40:00,71.82,71.84,71.75,71.77,49200.0,65.2089,65.227,65.1453,65.1635,49200.0
2013-11-05 15:45:00,71.76,71.77,71.7,71.76,48600.0,65.1544,65.1635,65.0999,65.1544,48600.0
2013-11-05 15:50:00,71.76,71.81,71.76,71.81,52700.0,65.1544,65.1998,65.1544,65.1998,52700.0
2013-11-05 15:55:00,71.8,71.81,71.74,71.76,128100.0,65.1907,65.1998,65.1362,65.1544,128100.0
2013-11-06 09:30:00,71.68,71.83,71.51,71.68,34100.0,65.0818,65.218,64.9274,65.0818,34100.0
2013-11-06 09:35:00,71.74,71.99,71.74,71.96,4500.0,65.1362,65.3632,65.1362,65.336,4500.0
2013-11-06 09:40:00,71.97,72.18,71.91,72.16,21400.0,65.3451,65.5357,65.2906,65.5176,21400.0
2013-11-06 09:45:00,72.2,72.31,72.07,72.31,16800.0,65.5539,65.6538,65.4359,65.6538,16800.0
2013-11-06 09:50:00,72.31,72.42,72.31,72.38,14900.0,65.6538,65.7537,65.6538,65.7173,14900.0
2013-11-06 09:55:00,72.38,72.45,72.38,72.39,16400.0,65.7173,65.7809,65.7173,65.7264,16400.0
2013-11-06 10:00:00,72.38,72.42,72.28,72.3,47200.0,65.7173,65.7537,65.6265,65.6447,47200.0
2013-11-06 10:05:00,72.3,72.34,72.25,72.28,29400.0,65.6447,65.681,65.5993,65.6265,29400.0
2013-11-06 10:10:00,72.27,72.43,72.27,72.36,18400.0,65.6175,65.7627,65.6175,65.6992,18400.0
2013-11-06 10:15:00,72.36,72.38,72.3,72.3,10200.0,65.6992,65.7173,65.6447,65.6447,10200.0
2013-11-06 10:20:00,72.31,72.34,72.28,72.29,16200.0,65.6538,65.681,65.6265,65.6356,16200.0
2013-11-06 10:25:00,72.29,72.32,72.28,72.28,14000.0,65.6356,65.6629,65.6265,65.6265,14000.0
2013-11-06 10:30:00,72.28,72.31,72.23,72.29,10600.0,65.6265,65.6538,65.5811,65.6356,10600.0
2013-11-06 10:35:00,72.3,72.35,72.28,72.34,25500.0,65.6447,65.6901,65.6265,65.681,25500.0
2013-11-06 10:40:00,72.34,72.37,72.31,72.34,20200.0,65.681,65.7083,65.6538,65.681,20200.0
2013-11-06 10:45:00,72.33,72.41,72.31,72.38,13800.0,65.6719,65.7446,65.6538,65.7173,13800.0
2013-11-06 10:50:00,72.39,72.4,72.31,72.31,12600.0,65.7264,65.7355,65.6538,65.6538,12600.0
2013-11-06 10:55:00,72.31,72.33,72.19,72.24,22000.0,65.6538,65.6719,65.5448,65.5902,22000.0
2013-11-06 11:00:00,72.24,72.25,71.98,72.0,42500.0,65.5902,65.5993,65.3542,65.3723,42500.0
2013-11-06 11:05:00,72.0,72.02,71.92,71.99,27100.0,65.3723,65.3905,65.2997,65.3632,27100.0
2013-11-06 11:10:00,71.99,72.08,71.99,72.06,18100.0,65.3632,65.445,65.3632,65.4268,18100.0
2013-11-06 11:15:00,72.08,72.09,72.05,72.05,7700.0,65.445,65.454,65.4177,65.4177,7700.0
2013-11-06 11:20:00,72.05,72.18,72.04,72.17,9200.0,65.4177,65.5357,65.4086,65.5267,9200.0
2013-11-06 11:25:00,72.18,72.2,72.15,72.15,11100.0,65.5357,65.5539,65.5085,65.5085,11100.0
2013-11-06 11:30:00,72.15,72.23,72.14,72.22,12000.0,65.5085,65.5811,65.4994,65.5721,12000.0
2013-11-06 11:35:00,72.22,72.29,72.21,72.28,11100.0,65.5721,65.6356,65.563,65.6265,11100.0
2013-11-06 11:40:00,72.27,72.27,72.2,72.25,12400.0,65.6175,65.6175,65.5539,65.5993,12400.0
2013-11-06 11:45:00,72.25,72.3,72.25,72.27,9400.0,65.5993,65.6447,65.5993,65.6175,9400.0
2013-11-06 11:50:00,72.27,72.31,72.27,72.3,6900.0,65.6175,65.6538,65.6175,65.6447,6900.0
2013-11-06 11:55:00,72.3,72.32,72.29,72.3,7700.0,65.6447,65.6629,65.6356,65.6447,7700.0
2013-11-06 12:00:00,72.3,72.31,72.25,72.25,18600.0,65.6447,65.6538,65.5993,65.5993,18600.0
2013-11-06 12:05:00,72.26,72.27,72.23,72.27,12600.0,65.6084,65.6175,65.5811,65.6175,12600.0
2013-11-06 12:10:00,72.27,72.28,72.26,72.26,9300.0,65.6175,65.6265,65.6084,65.6084,9300.0
2013-11-06 12:15:00,72.26,72.26,72.23,72.23,19600.0,65.6084,65.6084,65.5811,65.5811,19600.0
2013-11-06 12:20:00,72.24,72.29,72.23,72.25,20900.0,65.5902,65.6356,65.5811,65.5993,20900.0
2013-11-06 12:25:00,72.25,72.28,72.23,72.26,6300.0,65.5993,65.6265,65.5811,65.6084,6300.0
2013-11-06 12:30:00,72.27,72.29,72.26,72.28,11500.0,65.6175,65.6356,65.6084,65.6265,11500.0
2013-11-06 12:35:00,72.27,72.32,72.25,72.31,8000.0,65.6175,65.6629,65.5993,65.6538,8000.0
2013-11-06 12:40:00,72.32,72.33,72.29,72.3,11100.0,65.6629,65.6719,65.6356,65.6447,11100.0
2013-11-06 12:45:00,72.31,72.39,72.31,72.39,15100.0,65.6538,65.7264,65.6538,65.7264,15100.0
2013-11-06 12:50:00,72.4,72.43,72.39,72.43,3100.0,65.7355,65.7627,65.7264,65.7627,3100.0
2013-11-06 12:55:00,72.43,72.44,72.41,72.42,19200.0,65.7627,65.7718,65.7446,65.7537,19200.0
2013-11-06 13:00:00,72.4,72.4,72.32,72.32,5100.0,65.7355,65.7355,65.6629,65.6629,5100.0
2013-11-06 13:05:00,72.32,72.39,72.32,72.38,8300.0,65.6629,65.7264,65.6629,65.7173,8300.0
2013-11-06 13:10:00,72.38,72.4,72.35,72.36,8200.0,65.7173,65.7355,65.6901,65.6992,8200.0
2013-11-06 13:15:00,72.35,72.36,72.31,72.32,8200.0,65.6901,65.6992,65.6538,65.6629,8200.0
2013-11-06 13:20:00,72.32,72.35,72.31,72.35,15900.0,65.6629,65.6901,65.6538,65.6901,15900.0
2013-11-06 13:25:00,72.35,72.44,72.35,72.4,16600.0,65.6901,65.7718,65.6901,65.7355,16600.0
2013-11-06 13:30:00,72.41,72.41,72.34,72.34,8400.0,65.7446,65.7446,65.681,65.681,8400.0
2013-11-06 13:35:00,72.33,72.36,72.31,72.35,5800.0,65.6719,65.6992,65.6538,65.6901,5800.0
2013-11-06 13:40:00,72.36,72.36,72.31,72.32,12200.0,65.6992,65.6992,65.6538,65.6629,12200.0
2013-11-06 13:45:00,72.33,72.35,72.32,72.33,5700.0,65.6719,65.6901,65.6629,65.6719,5700.0
2013-11-06 13:50:00,72.32,72.33,72.22,72.22,13600.0,65.6629,65.6719,65.5721,65.5721,13600.0
2013-11-06 13:55:00,72.22,72.22,72.18,72.18,8200.0,65.5721,65.5721,65.5357,65.5357,8200.0
2013-11-06 14:00:00,72.19,72.23,72.18,72.21,10500.0,65.5448,65.5811,65.5357,65.563,10500.0
2013-11-06 14:05:00,72.2,72.2,72.17,72.19,13100.0,65.5539,65.5539,65.5267,65.5448,13100.0
2013-11-06 14:10:00,72.2,72.24,72.18,72.24,10100.0,65.5539,65.5902,65.5357,65.5902,10100.0
2013-11-06 14:15:00,72.23,72.23,72.19,72.21,7900.0,65.5811,65.5811,65.5448,65.563,7900.0
2013-11-06 14:20:00,72.19,72.2,72.14,72.17,20700.0,65.5448,65.5539,65.4994,65.5267,20700.0
2013-11-06 14:25:00,72.17,72.17,72.14,72.16,17900.0,65.5267,65.5267,65.4994,65.5176,17900.0
2013-11-06 14:30:00,72.16,72.16,72.15,72.15,14100.0,65.5176,65.5176,65.5085,65.5085,14100.0
2013-11-06 14:35:00,72.16,72.16,72.11,72.12,14200.0,65.5176,65.5176,65.4722,65.4813,14200.0
2013-11-06 14:40:00,72.11,72.12,72.1,72.12,13800.0,65.4722,65.4813,65.4631,65.4813,13800.0
2013-11-06 14:45:00,72.13,72.18,72.1,72.18,21000.0,65.4903,65.5357,65.4631,65.5357,21000.0
2013-11-06 14:50:00,72.19,72.19,72.13,72.14,12200.0,65.5448,65.5448,65.4903,65.4994,12200.0
2013-11-06 14:55:00,72.14,72.14,72.09,72.1,10800.0,65.4994,65.4994,65.454,65.4631,10800.0
2013-11-06 15:00:00,72.1,72.1,72.09,72.1,19000.0,65.4631,65.4631,65.454,65.4631,19000.0
2013-11-06 15:05:00,72.11,72.16,72.1,72.15,17000.0,65.4722,65.5176,65.4631,65.5085,17000.0
2013-11-06 15:10:00,72.15,72.15,72.09,72.09,11400.0,65.5085,65.5085,65.454,65.454,11400.0
2013-11-06 15:15:00,72.1,72.15,72.09,72.15,11900.0,65.4631,65.5085,65.454,65.5085,11900.0
2013-11-06 15:20:00,72.16,72.24,72.15,72.23,10800.0,65.5176,65.5902,65.5085,65.5811,10800.0
2013-11-06 15:25:00,72.23,72.23,72.15,72.17,11800.0,65.5811,65.5811,65.5085,65.5267,11800.0
2013-11-06 15:30:00,72.18,72.18,72.09,72.09,21100.0,65.5357,65.5357,65.454,65.454,21100.0
2013-11-06 15:35:00,72.1,72.1,72.02,72.09,43600.0,65.4631,65.4631,65.3905,65.454,43600.0
2013-11-06 15:40:00,72.09,72.16,72.06,72.15,11500.0,65.454,65.5176,65.4268,65.5085,11500.0
2013-11-06 15:45:00,72.16,72.16,72.1,72.12,22400.0,65.5176,65.5176,65.4631,65.4813,22400.0
2013-11-06 15:50:00,72.11,72.16,72.1,72.16,29400.0,65.4722,65.5176,65.4631,65.5176,29400.0
2013-11-06 15:55:00,72.16,72.26,72.15,72.23,63600.0,65.5176,65.6084,65.5085,65.5811,63600.0
2013-11-07 09:30:00,72.31,72.37,72.05,72.36,27000.0,65.6538,65.7083,65.4177,65.6992,27000.0
2013-11-07 09:35:00,72.37,72.5,72.37,72.5,23300.0,65.7083,65.8263,65.7083,65.8263,23300.0
2013-11-07 09:40:00,72.5,72.61,72.5,72.61,27500.0,65.8263,65.9262,65.8263,65.9262,27500.0
2013-11-07 09:45:00,72.6,72.63,72.58,72.6,15000.0,65.9171,65.9443,65.8989,65.9171,15000.0
2013-11-07 09:50:00,72.61,72.61,72.41,72.45,19000.0,65.9262,65.9262,65.7446,65.7809,19000.0
2013-11-07 09:55:00,72.44,72.44,72.35,72.42,11500.0,65.7718,65.7718,65.6901,65.7537,11500.0
2013-11-07 10:00:00,72.42,72.42,72.31,72.32,20900.0,65.7537,65.7537,65.6538,65.6629,20900.0
2013-11-07 10:05:00,72.31,72.38,72.25,72.25,11500.0,65.6538,65.7173,65.5993,65.5993,11500.0
2013-11-07 10:10:00,72.24,72.24,71.94,71.94,16700.0,65.5902,65.5902,65.3178,65.3178,16700.0
2013-11-07 10:15:00,71.94,72.01,71.83,71.83,11800.0,65.3178,65.3814,65.218,65.218,11800.0
2013-11-07 10:20:00,71.83,71.86,71.77,71.81,19100.0,65.218,65.2452,65.1635,65.1998,19100.0
2013-11-07 10:25:00,71.84,72.0,71.83,71.88,7800.0,65.227,65.3723,65.218,65.2634,7800.0
2013-11-07 10:30:00,71.87,71.89,71.73,71.74,12500.0,65.2543,65.2724,65.1272,65.1362,12500.0
2013-11-07 10:35:00,71.76,71.84,71.76,71.78,9400.0,65.1544,65.227,65.1544,65.1726,9400.0
2013-11-07 10:40:00,71.79,71.94,71.78,71.94,10500.0,65.1816,65.3178,65.1726,65.3178,10500.0
2013-11-07 10:45:00,71.94,71.94,71.9,71.91,11300.0,65.3178,65.3178,65.2815,65.2906,11300.0
2013-11-07 10:50:00,71.91,72.0,71.91,71.97,14000.0,65.2906,65.3723,65.2906,65.3451,14000.0
2013-11-07 10:55:00,71.99,72.01,71.93,71.94,15600.0,65.3632,65.3814,65.3088,65.3178,15600.0
2013-11-07 11:00:00,71.94,71.96,71.86,71.89,19900.0,65.3178,65.336,65.2452,65.2724,19900.0
2013-11-07 11:05:00,71.9,71.97,71.87,71.87,13200.0,65.2815,65.3451,65.2543,65.2543,13200.0
2013-11-07 11:10:00,71.89,71.92,71.78,71.78,10900.0,65.2724,65.2997,65.1726,65.1726,10900.0
2013-11-07 11:15:00,71.79,71.79,71.7,71.7,9600.0,65.1816,65.1816,65.0999,65.0999,9600.0
2013-11-07 11:20:00,71.72,71.84,71.7,71.81,9700.0,65.1181,65.227,65.0999,65.1998,9700.0
2013-11-07 11:25:00,71.79,71.82,71.75,71.76,7500.0,65.1816,65.2089,65.1453,65.1544,7500.0
2013-11-07 11:30:00,71.77,71.86,71.75,71.85,10300.0,65.1635,65.2452,65.1453,65.2361,10300.0
2013-11-07 11:35:00,71.85,71.85,71.79,71.81,7000.0,65.2361,65.2361,65.1816,65.1998,7000.0
2013-11-07 11:40:00,71.82,71.86,71.76,71.84,15000.0,65.2089,65.2452,65.1544,65.227,15000.0
2013-11-07 11:45:00,71.86,71.88,71.82,71.85,25100.0,65.2452,65.2634,65.2089,65.2361,25100.0
2013-11-07 11:50:00,71.86,71.91,71.82,71.87,18500.0,65.2452,65.2906,65.2089,65.2543,18500.0
2013-11-07 11:55:00,71.86,71.95,71.86,71.94,5500.0,65.2452,65.3269,65.2452,65.3178,5500.0
2013-11-07 12:00:00,71.92,71.96,71.9,71.95,11400.0,65.2997,65.336,65.2815,65.3269,11400.0
2013-11-07 12:05:00,71.93,72.02,71.93,72.0,14800.0,65.3088,65.3905,65.3088,65.3723,14800.0
2013-11-07 12:10:00,71.99,71.99,71.97,71.99,2200.0,65.3632,65.3632,65.3451,65.3632,2200.0
2013-11-07 12:15:00,72.0,72.0,71.97,71.97,5100.0,65.3723,65.3723,65.3451,65.3451,5100.0
2013-11-07 12:20:00,71.97,72.01,71.96,72.0,7000.0,65.3451,65.3814,65.336,65.3723,7000.0
2013-11-07 12:25:00,72.0,72.0,71.96,71.97,5100.0,65.3723,65.3723,65.336,65.3451,5100.0
2013-11-07 12:30:00,71.99,71.99,71.95,71.95,3400.0,65.3632,65.3632,65.3269,65.3269,3400.0
2013-11-07 12:35:00,71.93,71.94,71.88,71.89,4300.0,65.3088,65.3178,65.2634,65.2724,4300.0
2013-11-07 12:40:00,71.9,71.91,71.88,71.9,5300.0,65.2815,65.2906,65.2634,65.2815,5300.0
2013-11-07 12:45:00,71.9,71.92,71.85,71.85,10000.0,65.2815,65.2997,65.2361,65.2361,10000.0
2013-11-07 12:50:00,71.86,71.87,71.85,71.86,3200.0,65.2452,65.2543,65.2361,65.2452,3200.0
2013-11-07 12:55:00,71.87,71.89,71.84,71.85,11800.0,65.2543,65.2724,65.227,65.2361,11800.0
2013-11-07 13:00:00,71.85,71.86,71.83,71.84,14300.0,65.2361,65.2452,65.218,65.227,14300.0
2013-11-07 13:05:00,71.84,71.84,71.8,71.8,9000.0,65.227,65.227,65.1907,65.1907,9000.0
2013-11-07 13:10:00,71.8,71.85,71.79,71.85,10300.0,65.1907,65.2361,65.1816,65.2361,10300.0
2013-11-07 13:15:00,71.84,71.89,71.83,71.86,42700.0,65.227,65.2724,65.218,65.2452,42700.0
2013-11-07 13:20:00,71.87,71.92,71.8,71.81,9600.0,65.2543,65.2997,65.1907,65.1998,9600.0
2013-11-07 13:25:00,71.83,71.84,71.76,71.77,10600.0,65.218,65.227,65.1544,65.1635,10600.0
2013-11-07 13:30:00,71.76,71.78,71.74,71.78,5000.0,65.1544,65.1726,65.1362,65.1726,5000.0
2013-11-07 13:35:00,71.78,71.85,71.75,71.83,10500.0,65.1726,65.2361,65.1453,65.218,10500.0
2013-11-07 13:40:00,71.83,71.86,71.82,71.86,15600.0,65.218,65.2452,65.2089,65.2452,15600.0
2013-11-07 13:45:00,71.87,71.88,71.79,71.8,15400.0,65.2543,65.2634,65.1816,65.1907,15400.0
2013-11-07 13:50:00,71.81,71.88,71.81,71.83,10300.0,65.1998,65.2634,65.1998,65.218,10300.0
2013-11-07 13:55:00,71.82,71.88,71.82,71.84,13100.0,65.2089,65.2634,65.2089,65.227,13100.0
2013-11-07 14:00:00,71.81,71.81,71.71,71.77,30000.0,65.1998,65.1998,65.109,65.1635,30000.0
2013-11-07 14:05:00,71.79,71.82,71.78,71.8,5900.0,65.1816,65.2089,65.1726,65.1907,5900.0
2013-11-07 14:10:00,71.8,71.87,71.8,71.84,16300.0,65.1907,65.2543,65.1907,65.227,16300.0
2013-11-07 14:15:00,71.84,71.84,71.75,71.78,9300.0,65.227,65.227,65.1453,65.1726,9300.0
2013-11-07 14:20:00,71.78,71.78,71.74,71.76,6300.0,65.1726,65.1726,65.1362,65.1544,6300.0
2013-11-07 14:25:00,71.78,71.81,71.77,71.77,9300.0,65.1726,65.1998,65.1635,65.1635,9300.0
2013-11-07 14:30:00,71.76,71.77,71.67,71.75,15100.0,65.1544,65.1635,65.0727,65.1453,15100.0
2013-11-07 14:35:00,71.75,71.79,71.72,71.76,8300.0,65.1453,65.1816,65.1181,65.1544,8300.0
2013-11-07 14:40:00,71.77,71.79,71.76,71.78,17100.0,65.1635,65.1816,65.1544,65.1726,17100.0
2013-11-07 14:45:00,71.77,71.78,71.74,71.77,10700.0,65.1635,65.1726,65.1362,65.1635,10700.0
2013-11-07 14:50:00,71.76,71.82,71.75,71.82,8400.0,65.1544,65.2089,65.1453,65.2089,8400.0
2013-11-07 14:55:00,71.83,71.87,71.81,71.85,11100.0,65.218,65.2543,65.1998,65.2361,11100.0
2013-11-07 15:00:00,71.84,71.88,71.81,71.86,11700.0,65.227,65.2634,65.1998,65.2452,11700.0
2013-11-07 15:05:00,71.84,71.86,71.82,71.83,8700.0,65.227,65.2452,65.2089,65.218,8700.0
2013-11-07 15:10:00,71.83,71.88,71.81,71.83,12100.0,65.218,65.2634,65.1998,65.218,12100.0
2013-11-07 15:15:00,71.82,71.88,71.8,71.84,12900.0,65.2089,65.2634,65.1907,65.227,12900.0
2013-11-07 15:20:00,71.83,71.9,71.82,71.84,15800.0,65.218,65.2815,65.2089,65.227,15800.0
2013-11-07 15:25:00,71.85,71.87,71.77,71.77,11100.0,65.2361,65.2543,65.1635,65.1635,11100.0
2013-11-07 15:30:00,71.75,71.8,71.74,71.77,12100.0,65.1453,65.1907,65.1362,65.1635,12100.0
2013-11-07 15:35:00,71.76,71.82,71.72,71.79,14600.0,65.1544,65.2089,65.1181,65.1816,14600.0
2013-11-07 15:40:00,71.8,71.84,71.77,71.79,14600.0,65.1907,65.227,65.1635,65.1816,14600.0
2013-11-07 15:45:00,71.8,71.8,71.71,71.73,24700.0,65.1907,65.1907,65.109,65.1272,24700.0
2013-11-07 15:50:00,71.73,71.74,71.67,71.68,34800.0,65.1272,65.1362,65.0727,65.0818,34800.0
2013-11-07 15:55:00,71.7,71.76,71.65,71.69,65300.0,65.0999,65.1544,65.0545,65.0909,65300.0
2013-11-08 09:30:00,71.86,72.26,71.85,72.11,37100.0,65.2452,65.6084,65.2361,65.4722,37100.0
2013-11-08 09:35:00,72.13,72.2,72.04,72.14,24900.0,65.4903,65.5539,65.4086,65.4994,24900.0
2013-11-08 09:40:00,72.14,72.4,72.11,72.38,20100.0,65.4994,65.7355,65.4722,65.7173,20100.0
2013-11-08 09:45:00,72.39,72.44,72.26,72.28,43600.0,65.7264,65.7718,65.6084,65.6265,43600.0
2013-11-08 09:50:00,72.24,72.26,72.01,72.12,20400.0,65.5902,65.6084,65.3814,65.4813,20400.0
2013-11-08 09:55:00,72.09,72.13,71.94,71.99,43800.0,65.454,65.4903,65.3178,65.3632,43800.0
2013-11-08 10:00:00,71.99,72.13,71.98,72.13,13000.0,65.3632,65.4903,65.3542,65.4903,13000.0
2013-11-08 10:05:00,72.14,72.24,72.06,72.2,26000.0,65.4994,65.5902,65.4268,65.5539,26000.0
2013-11-08 10:10:00,72.18,72.25,72.14,72.19,13600.0,65.5357,65.5993,65.4994,65.5448,13600.0
2013-11-08 10:15:00,72.17,72.36,72.17,72.36,31400.0,65.5267,65.6992,65.5267,65.6992,31400.0
2013-11-08 10:20:00,72.35,72.37,72.12,72.2,37200.0,65.6901,65.7083,65.4813,65.5539,37200.0
2013-11-08 10:25:00,72.2,72.2,72.13,72.13,12400.0,65.5539,65.5539,65.4903,65.4903,12400.0
2013-11-08 10:30:00,72.17,72.25,72.16,72.24,24300.0,65.5267,65.5993,65.5176,65.5902,24300.0
2013-11-08 10:35:00,72.23,72.24,72.1,72.13,15500.0,65.5811,65.5902,65.4631,65.4903,15500.0
2013-11-08 10:40:00,72.15,72.15,72.1,72.1,13000.0,65.5085,65.5085,65.4631,65.4631,13000.0
2013-11-08 10:45:00,72.09,72.18,72.07,72.15,18300.0,65.454,65.5357,65.4359,65.5085,18300.0
2013-11-08 10:50:00,72.13,72.16,72.04,72.06,9100.0,65.4903,65.5176,65.4086,65.4268,9100.0
2013-11-08 10:55:00,72.08,72.17,72.08,72.16,13600.0,65.445,65.5267,65.445,65.5176,13600.0
2013-11-08 11:00:00,72.17,72.19,72.11,72.14,19000.0,65.5267,65.5448,65.4722,65.4994,19000.0
2013-11-08 11:05:00,72.14,72.19,72.11,72.14,27500.0,65.4994,65.5448,65.4722,65.4994,27500.0
2013-11-08 11:10:00,72.14,72.2,72.14,72.2,10300.0,65.4994,65.5539,65.4994,65.5539,10300.0
2013-11-08 11:15:00,72.2,72.22,72.14,72.19,20800.0,65.5539,65.5721,65.4994,65.5448,20800.0
2013-11-08 11:20:00,72.2,72.21,72.13,72.14,14900.0,65.5539,65.563,65.4903,65.4994,14900.0
2013-11-08 11:25:00,72.14,72.15,72.12,72.15,9700.0,65.4994,65.5085,65.4813,65.5085,9700.0
2013-11-08 11:30:00,72.15,72.19,72.14,72.16,13800.0,65.5085,65.5448,65.4994,65.5176,13800.0
2013-11-08 11:35:00,72.17,72.28,72.17,72.23,15000.0,65.5267,65.6265,65.5267,65.5811,15000.0
2013-11-08 11:40:00,72.23,72.25,72.23,72.24,4300.0,65.5811,65.5993,65.5811,65.5902,4300.0
2013-11-08 11:45:00,72.23,72.27,72.23,72.26,11800.0,65.5811,65.6175,65.5811,65.6084,11800.0
2013-11-08 11:50:00,72.27,72.28,72.23,72.28,26900.0,65.6175,65.6265,65.5811,65.6265,26900.0
2013-11-08 11:55:00,72.29,72.31,72.23,72.23,32100.0,65.6356,65.6538,65.5811,65.5811,32100.0
2013-11-08 12:00:00,72.23,72.25,72.22,72.23,67300.0,65.5811,65.5993,65.5721,65.5811,67300.0
2013-11-08 12:05:00,72.25,72.25,72.17,72.17,15400.0,65.5993,65.5993,65.5267,65.5267,15400.0
2013-11-08 12:10:00,72.17,72.27,72.17,72.27,22400.0,65.5267,65.6175,65.5267,65.6175,22400.0
2013-11-08 12:15:00,72.27,72.31,72.27,72.28,12900.0,65.6175,65.6538,65.6175,65.6265,12900.0
2013-11-08 12:20:00,72.28,72.3,72.25,72.26,12500.0,65.6265,65.6447,65.5993,65.6084,12500.0
2013-11-08 12:25:00,72.26,72.28,72.26,72.27,8100.0,65.6084,65.6265,65.6084,65.6175,8100.0
2013-11-08 12:30:00,72.28,72.3,72.27,72.27,29000.0,65.6265,65.6447,65.6175,65.6175,29000.0
2013-11-08 12:35:00,72.27,72.3,72.27,72.3,13300.0,65.6175,65.6447,65.6175,65.6447,13300.0
2013-11-08 12:40:00,72.29,72.31,72.29,72.31,7500.0,65.6356,65.6538,65.6356,65.6538,7500.0
2013-11-08 12:45:00,72.31,72.31,72.21,72.23,63400.0,65.6538,65.6538,65.563,65.5811,63400.0
2013-11-08 12:50:00,72.23,72.24,72.21,72.23,12100.0,65.5811,65.5902,65.563,65.5811,12100.0
2013-11-08 12:55:00,72.26,72.32,72.25,72.29,10000.0,65.6084,65.6629,65.5993,65.6356,10000.0
2013-11-08 13:00:00,72.29,72.35,72.28,72.3,24200.0,65.6356,65.6901,65.6265,65.6447,24200.0
2013-11-08 13:05:00,72.3,72.31,72.27,72.3,10500.0,65.6447,65.6538,65.6175,65.6447,10500.0
2013-11-08 13:10:00,72.31,72.35,72.31,72.34,10500.0,65.6538,65.6901,65.6538,65.681,10500.0
2013-11-08 13:15:00,72.36,72.36,72.27,72.29,46900.0,65.6992,65.6992,65.6175,65.6356,46900.0
2013-11-08 13:20:00,72.28,72.34,72.28,72.28,45200.0,65.6265,65.681,65.6265,65.6265,45200.0
2013-11-08 13:25:00,72.29,72.47,72.29,72.45,24000.0,65.6356,65.7991,65.6356,65.7809,24000.0
2013-11-08 13:30:00,72.46,72.49,72.46,72.49,3300.0,65.79,65.8172,65.79,65.8172,3300.0
2013-11-08 13:35:00,72.48,72.48,72.43,72.48,16200.0,65.8081,65.8081,65.7627,65.8081,16200.0
2013-11-08 13:40:00,72.47,72.48,72.41,72.44,25000.0,65.7991,65.8081,65.7446,65.7718,25000.0
2013-11-08 13:45:00,72.44,72.46,72.4,72.41,32600.0,65.7718,65.79,65.7355,65.7446,32600.0
2013-11-08 13:50:00,72.4,72.41,72.31,72.31,29900.0,65.7355,65.7446,65.6538,65.6538,29900.0
2013-11-08 13:55:00,72.31,72.31,72.29,72.3,10500.0,65.6538,65.6538,65.6356,65.6447,10500.0
2013-11-08 14:00:00,72.29,72.31,72.27,72.29,18700.0,65.6356,65.6538,65.6175,65.6356,18700.0
2013-11-08 14:05:00,72.3,72.31,72.25,72.31,8600.0,65.6447,65.6538,65.5993,65.6538,8600.0
2013-11-08 14:10:00,72.3,72.34,72.29,72.34,7400.0,65.6447,65.681,65.6356,65.681,7400.0
2013-11-08 14:15:00,72.34,72.37,72.3,72.35,20100.0,65.681,65.7083,65.6447,65.6901,20100.0
2013-11-08 14:20:00,72.36,72.37,72.33,72.37,15600.0,65.6992,65.7083,65.6719,65.7083,15600.0
2013-11-08 14:25:00,72.36,72.36,72.32,72.35,12500.0,65.6992,65.6992,65.6629,65.6901,12500.0
2013-11-08 14:30:00,72.36,72.36,72.29,72.31,18400.0,65.6992,65.6992,65.6356,65.6538,18400.0
2013-11-08 14:35:00,72.29,72.33,72.29,72.32,12700.0,65.6356,65.6719,65.6356,65.6629,12700.0
2013-11-08 14:40:00,72.32,72.34,72.29,72.3,14800.0,65.6629,65.681,65.6356,65.6447,14800.0
2013-11-08 14:45:00,72.29,72.35,72.29,72.32,19100.0,65.6356,65.6901,65.6356,65.6629,19100.0
2013-11-08 14:50:00,72.34,72.34,72.33,72.34,6400.0,65.681,65.681,65.6719,65.681,6400.0
2013-11-08 14:55:00,72.34,72.34,72.29,72.3,26500.0,65.681,65.681,65.6356,65.6447,26500.0
2013-11-08 15:00:00,72.29,72.3,72.23,72.25,21900.0,65.6356,65.6447,65.5811,65.5993,21900.0
2013-11-08 15:05:00,72.25,72.3,72.25,72.27,8000.0,65.5993,65.6447,65.5993,65.6175,8000.0
2013-11-08 15:10:00,72.28,72.31,72.27,72.3,19300.0,65.6265,65.6538,65.6175,65.6447,19300.0
2013-11-08 15:15:00,72.3,72.34,72.3,72.31,13500.0,65.6447,65.681,65.6447,65.6538,13500.0
2013-11-08 15:20:00,72.31,72.35,72.31,72.34,12300.0,65.6538,65.6901,65.6538,65.681,12300.0
2013-11-08 15:25:00,72.33,72.38,72.33,72.34,30000.0,65.6719,65.7173,65.6719,65.681,30000.0
2013-11-08 15:30:00,72.34,72.35,72.31,72.31,22900.0,65.681,65.6901,65.6538,65.6538,22900.0
2013-11-08 15:35:00,72.31,72.36,72.29,72.29,44200.0,65.6538,65.6992,65.6356,65.6356,44200.0
2013-11-08 15:40:00,72.28,72.33,72.26,72.32,28200.0,65.6265,65.6719,65.6084,65.6629,28200.0
2013-11-08 15:45:00,72.32,72.33,72.29,72.32,31700.0,65.6629,65.6719,65.6356,65.6629,31700.0
2013-11-08 15:50:00,72.33,72.38,72.33,72.37,42900.0,65.6719,65.7173,65.6719,65.7083,42900.0
2013-11-08 15:55:00,72.37,72.48,72.36,72.47,98900.0,65.7083,65.8081,65.6992,65.7991,98900.0
2013-11-11 09:30:00,72.26,72.63,72.2,72.45,49400.0,65.6084,65.9443,65.5539,65.7809,49400.0
2013-11-11 09:35:00,72.42,72.52,72.31,72.32,60500.0,65.7537,65.8444,65.6538,65.6629,60500.0
2013-11-11 09:40:00,72.33,72.49,72.26,72.28,47200.0,65.6719,65.8172,65.6084,65.6265,47200.0
2013-11-11 09:45:00,72.28,72.28,72.15,72.22,33100.0,65.6265,65.6265,65.5085,65.5721,33100.0
2013-11-11 09:50:00,72.2,72.22,72.14,72.15,28700.0,65.5539,65.5721,65.4994,65.5085,28700.0
2013-11-11 09:55:00,72.15,72.17,71.98,72.0,31300.0,65.5085,65.5267,65.3542,65.3723,31300.0
2013-11-11 10:00:00,72.0,72.06,72.0,72.01,25300.0,65.3723,65.4268,65.3723,65.3814,25300.0
2013-11-11 10:05:00,72.0,72.03,71.99,72.0,16400.0,65.3723,65.3996,65.3632,65.3723,16400.0
2013-11-11 10:10:00,72.0,72.02,71.95,71.99,22400.0,65.3723,65.3905,65.3269,65.3632,22400.0
2013-11-11 10:15:00,72.0,72.0,71.85,71.86,15300.0,65.3723,65.3723,65.2361,65.2452,15300.0
2013-11-11 10:20:00,71.86,71.88,71.82,71.86,13400.0,65.2452,65.2634,65.2089,65.2452,13400.0
2013-11-11 10:25:00,71.86,71.88,71.81,71.84,9000.0,65.2452,65.2634,65.1998,65.227,9000.0
2013-11-11 10:30:00,71.85,72.0,71.85,71.99,9800.0,65.2361,65.3723,65.2361,65.3632,9800.0
2013-11-11 10:35:00,71.99,72.0,71.93,71.96,14800.0,65.3632,65.3723,65.3088,65.336,14800.0
2013-11-11 10:40:00,71.95,71.99,71.94,71.98,6200.0,65.3269,65.3632,65.3178,65.3542,6200.0
2013-11-11 10:45:00,71.98,72.02,71.97,71.99,17300.0,65.3542,65.3905,65.3451,65.3632,17300.0
2013-11-11 10:50:00,71.98,72.02,71.93,71.94,14500.0,65.3542,65.3905,65.3088,65.3178,14500.0
2013-11-11 10:55:00,71.94,71.97,71.89,71.95,18500.0,65.3178,65.3451,65.2724,65.3269,18500.0
2013-11-11 11:00:00,71.96,72.0,71.86,71.86,14500.0,65.336,65.3723,65.2452,65.2452,14500.0
2013-11-11 11:05:00,71.85,71.87,71.81,71.87,2600.0,65.2361,65.2543,65.1998,65.2543,2600.0
2013-11-11 11:10:00,71.88,71.96,71.88,71.95,10300.0,65.2634,65.336,65.2634,65.3269,10300.0
2013-11-11 11:15:00,71.95,71.97,71.93,71.95,13900.0,65.3269,65.3451,65.3088,65.3269,13900.0
2013-11-11 11:20:00,71.95,71.98,71.92,71.95,16200.0,65.3269,65.3542,65.2997,65.3269,16200.0
2013-11-11 11:25:00,71.95,72.01,71.95,72.0,12800.0,65.3269,65.3814,65.3269,65.3723,12800.0
2013-11-11 11:30:00,72.01,72.03,71.98,72.01,15400.0,65.3814,65.3996,65.3542,65.3814,15400.0
2013-11-11 11:35:00,72.01,72.06,72.0,72.06,16300.0,65.3814,65.4268,65.3723,65.4268,16300.0
2013-11-11 11:40:00,72.06,72.1,72.04,72.08,17100.0,65.4268,65.4631,65.4086,65.445,17100.0
2013-11-11 11:45:00,72.09,72.09,72.03,72.06,12600.0,65.454,65.454,65.3996,65.4268,12600.0
2013-11-11 11:50:00,72.07,72.09,72.02,72.02,11700.0,65.4359,65.454,65.3905,65.3905,11700.0
2013-11-11 11:55:00,72.02,72.06,72.02,72.04,12400.0,65.3905,65.4268,65.3905,65.4086,12400.0
2013-11-11 12:00:00,72.04,72.05,72.01,72.01,9700.0,65.4086,65.4177,65.3814,65.3814,9700.0
2013-11-11 12:05:00,72.02,72.02,71.99,72.0,8900.0,65.3905,65.3905,65.3632,65.3723,8900.0
2013-11-11 12:10:00,72.01,72.01,72.0,72.01,7400.0,65.3814,65.3814,65.3723,65.3814,7400.0
2013-11-11 12:15:00,72.01,72.02,71.98,72.0,8700.0,65.3814,65.3905,65.3542,65.3723,8700.0
2013-11-11 12:20:00,71.99,72.0,71.99,72.0,4900.0,65.3632,65.3723,65.3632,65.3723,4900.0
2013-11-11 12:25:00,72.01,72.06,72.0,72.06,7900.0,65.3814,65.4268,65.3723,65.4268,7900.0
2013-11-11 12:30:00,72.08,72.13,72.08,72.13,4000.0,65.445,65.4903,65.445,65.4903,4000.0
2013-11-11 12:35:00,72.13,72.13,72.08,72.11,14200.0,65.4903,65.4903,65.445,65.4722,14200.0
2013-11-11 12:40:00,72.12,72.13,72.09,72.09,8900.0,65.4813,65.4903,65.454,65.454,8900.0
2013-11-11 12:45:00,72.09,72.1,72.09,72.1,13100.0,65.454,65.4631,65.454,65.4631,13100.0
2013-11-11 12:50:00,72.1,72.13,72.06,72.06,32700.0,65.4631,65.4903,65.4268,65.4268,32700.0
2013-11-11 12:55:00,72.06,72.07,72.06,72.06,5200.0,65.4268,65.4359,65.4268,65.4268,5200.0
2013-11-11 13:00:00,72.07,72.09,72.07,72.09,5400.0,65.4359,65.454,65.4359,65.454,5400.0
2013-11-11 13:05:00,72.1,72.15,72.1,72.15,3100.0,65.4631,65.5085,65.4631,65.5085,3100.0
2013-11-11 13:10:00,72.15,72.17,72.14,72.17,10000.0,65.5085,65.5267,65.4994,65.5267,10000.0
2013-11-11 13:15:00,72.17,72.18,72.17,72.18,4500.0,65.5267,65.5357,65.5267,65.5357,4500.0
2013-11-11 13:20:00,72.19,72.24,72.19,72.23,17000.0,65.5448,65.5902,65.5448,65.5811,17000.0
2013-11-11 13:25:00,72.24,72.27,72.24,72.27,5400.0,65.5902,65.6175,65.5902,65.6175,5400.0
2013-11-11 13:30:00,72.28,72.3,72.25,72.26,16300.0,65.6265,65.6447,65.5993,65.6084,16300.0
2013-11-11 13:35:00,72.26,72.28,72.23,72.26,8500.0,65.6084,65.6265,65.5811,65.6084,8500.0
2013-11-11 13:40:00,72.26,72.29,72.26,72.28,6400.0,65.6084,65.6356,65.6084,65.6265,6400.0
2013-11-11 13:45:00,72.29,72.3,72.25,72.26,12800.0,65.6356,65.6447,65.5993,65.6084,12800.0
2013-11-11 13:50:00,72.26,72.28,72.23,72.23,8000.0,65.6084,65.6265,65.5811,65.5811,8000.0
2013-11-11 13:55:00,72.24,72.24,72.22,72.23,9200.0,65.5902,65.5902,65.5721,65.5811,9200.0
2013-11-11 14:00:00,72.23,72.27,72.22,72.25,9200.0,65.5811,65.6175,65.5721,65.5993,9200.0
2013-11-11 14:05:00,72.26,72.26,72.24,72.25,6200.0,65.6084,65.6084,65.5902,65.5993,6200.0
2013-11-11 14:10:00,72.25,72.28,72.25,72.28,16600.0,65.5993,65.6265,65.5993,65.6265,16600.0
2013-11-11 14:15:00,72.28,72.28,72.27,72.28,3700.0,65.6265,65.6265,65.6175,65.6265,3700.0
2013-11-11 14:20:00,72.28,72.28,72.27,72.27,4600.0,65.6265,65.6265,65.6175,65.6175,4600.0
2013-11-11 14:25:00,72.28,72.29,72.28,72.28,11800.0,65.6265,65.6356,65.6265,65.6265,11800.0
2013-11-11 14:30:00,72.28,72.29,72.25,72.25,13900.0,65.6265,65.6356,65.5993,65.5993,13900.0
2013-11-11 14:35:00,72.26,72.27,72.25,72.27,7300.0,65.6084,65.6175,65.5993,65.6175,7300.0
2013-11-11 14:40:00,72.27,72.27,72.26,72.27,4700.0,65.6175,65.6175,65.6084,65.6175,4700.0
2013-11-11 14:45:00,72.27,72.27,72.26,72.27,9300.0,65.6175,65.6175,65.6084,65.6175,9300.0
2013-11-11 14:50:00,72.26,72.28,72.26,72.26,14500.0,65.6084,65.6265,65.6084,65.6084,14500.0
2013-11-11 14:55:00,72.26,72.27,72.26,72.27,5700.0,65.6084,65.6175,65.6084,65.6175,5700.0
2013-11-11 15:00:00,72.27,72.27,72.26,72.27,8600.0,65.6175,65.6175,65.6084,65.6175,8600.0
2013-11-11 15:05:00,72.27,72.31,72.26,72.31,24000.0,65.6175,65.6538,65.6084,65.6538,24000.0
2013-11-11 15:10:00,72.31,72.33,72.31,72.31,10500.0,65.6538,65.6719,65.6538,65.6538,10500.0
2013-11-11 15:15:00,72.31,72.35,72.31,72.34,11300.0,65.6538,65.6901,65.6538,65.681,11300.0
2013-11-11 15:20:00,72.35,72.37,72.34,72.37,8500.0,65.6901,65.7083,65.681,65.7083,8500.0
2013-11-11 15:25:00,72.37,72.4,72.36,72.39,14300.0,65.7083,65.7355,65.6992,65.7264,14300.0
2013-11-11 15:30:00,72.39,72.39,72.34,72.34,19900.0,65.7264,65.7264,65.681,65.681,19900.0
2013-11-11 15:35:00,72.34,72.38,72.34,72.36,28900.0,65.681,65.7173,65.681,65.6992,28900.0
2013-11-11 15:40:00,72.36,72.37,72.36,72.37,8400.0,65.6992,65.7083,65.6992,65.7083,8400.0
2013-11-11 15:45:00,72.37,72.37,72.36,72.37,27200.0,65.7083,65.7083,65.6992,65.7083,27200.0
2013-11-11 15:50:00,72.37,72.4,72.36,72.39,37100.0,65.7083,65.7355,65.6992,65.7264,37100.0
2013-11-11 15:55:00,72.39,72.39,72.27,72.29,80200.0,65.7264,65.7264,65.6175,65.6356,80200.0
2013-11-12 09:30:00,72.2,72.31,71.95,72.19,19400.0,65.5539,65.6538,65.3269,65.5448,19400.0
2013-11-12 09:35:00,72.21,72.35,72.19,72.3,9600.0,65.563,65.6901,65.5448,65.6447,9600.0
2013-11-12 09:40:00,72.32,72.32,72.2,72.29,16800.0,65.6629,65.6629,65.5539,65.6356,16800.0
2013-11-12 09:45:00,72.29,72.41,72.29,72.37,25200.0,65.6356,65.7446,65.6356,65.7083,25200.0
2013-11-12 09:50:00,72.37,72.37,72.29,72.33,13700.0,65.7083,65.7083,65.6356,65.6719,13700.0
2013-11-12 09:55:00,72.33,72.4,72.27,72.28,20000.0,65.6719,65.7355,65.6175,65.6265,20000.0
2013-11-12 10:00:00,72.3,72.38,72.29,72.36,7900.0,65.6447,65.7173,65.6356,65.6992,7900.0
2013-11-12 10:05:00,72.37,72.37,72.32,72.33,14100.0,65.7083,65.7083,65.6629,65.6719,14100.0
2013-11-12 10:10:00,72.33,72.34,72.28,72.33,10800.0,65.6719,65.681,65.6265,65.6719,10800.0
2013-11-12 10:15:00,72.33,72.34,72.26,72.29,33800.0,65.6719,65.681,65.6084,65.6356,33800.0
2013-11-12 10:20:00,72.3,72.3,72.18,72.21,24300.0,65.6447,65.6447,65.5357,65.563,24300.0
2013-11-12 10:25:00,72.22,72.25,72.17,72.19,12000.0,65.5721,65.5993,65.5267,65.5448,12000.0
2013-11-12 10:30:00,72.21,72.27,72.2,72.25,11400.0,65.563,65.6175,65.5539,65.5993,11400.0
2013-11-12 10:35:00,72.25,72.25,72.2,72.24,11700.0,65.5993,65.5993,65.5539,65.5902,11700.0
2013-11-12 10:40:00,72.24,72.27,72.19,72.22,15900.0,65.5902,65.6175,65.5448,65.5721,15900.0
2013-11-12 10:45:00,72.21,72.24,72.17,72.17,14100.0,65.563,65.5902,65.5267,65.5267,14100.0
2013-11-12 10:50:00,72.17,72.17,72.14,72.16,8500.0,65.5267,65.5267,65.4994,65.5176,8500.0
2013-11-12 10:55:00,72.16,72.18,72.12,72.13,6100.0,65.5176,65.5357,65.4813,65.4903,6100.0
2013-11-12 11:00:00,72.13,72.18,72.12,72.17,10200.0,65.4903,65.5357,65.4813,65.5267,10200.0
2013-11-12 11:05:00,72.17,72.2,72.14,72.15,8100.0,65.5267,65.5539,65.4994,65.5085,8100.0
2013-11-12 11:10:00,72.15,72.19,72.15,72.19,9900.0,65.5085,65.5448,65.5085,65.5448,9900.0
2013-11-12 11:15:00,72.2,72.25,72.2,72.24,10400.0,65.5539,65.5993,65.5539,65.5902,10400.0
2013-11-12 11:20:00,72.23,72.24,72.17,72.22,12800.0,65.5811,65.5902,65.5267,65.5721,12800.0
2013-11-12 11:25:00,72.23,72.23,72.16,72.21,10200.0,65.5811,65.5811,65.5176,65.563,10200.0
2013-11-12 11:30:00,72.18,72.23,72.18,72.23,13900.0,65.5357,65.5811,65.5357,65.5811,13900.0
2013-11-12 11:35:00,72.21,72.25,72.1,72.1,13000.0,65.563,65.5993,65.4631,65.4631,13000.0
2013-11-12 11:40:00,72.12,72.12,72.05,72.08,9400.0,65.4813,65.4813,65.4177,65.445,9400.0
2013-11-12 11:45:00,72.08,72.09,72.02,72.08,9700.0,65.445,65.454,65.3905,65.445,9700.0
2013-11-12 11:50:00,72.05,72.09,72.05,72.09,4100.0,65.4177,65.454,65.4177,65.454,4100.0
2013-11-12 11:55:00,72.1,72.14,72.09,72.14,3800.0,65.4631,65.4994,65.454,65.4994,3800.0
2013-11-12 12:00:00,72.15,72.17,72.09,72.12,13700.0,65.5085,65.5267,65.454,65.4813,13700.0
2013-11-12 12:05:00,72.13,72.13,72.01,72.04,7300.0,65.4903,65.4903,65.3814,65.4086,7300.0
2013-11-12 12:10:00,72.03,72.06,72.01,72.05,2700.0,65.3996,65.4268,65.3814,65.4177,2700.0
2013-11-12 12:15:00,72.06,72.08,72.05,72.07,9700.0,65.4268,65.445,65.4177,65.4359,9700.0
2013-11-12 12:20:00,72.07,72.08,72.04,72.05,6800.0,65.4359,65.445,65.4086,65.4177,6800.0
2013-11-12 12:25:00,72.04,72.09,72.04,72.07,1200.0,65.4086,65.454,65.4086,65.4359,1200.0
2013-11-12 12:30:00,72.07,72.08,72.0,72.07,10900.0,65.4359,65.445,65.3723,65.4359,10900.0
2013-11-12 12:35:00,72.07,72.1,72.07,72.1,5400.0,65.4359,65.4631,65.4359,65.4631,5400.0
2013-11-12 12:40:00,72.11,72.15,72.11,72.14,6100.0,65.4722,65.5085,65.4722,65.4994,6100.0
2013-11-12 12:45:00,72.14,72.21,72.14,72.2,5100.0,65.4994,65.563,65.4994,65.5539,5100.0
2013-11-12 12:50:00,72.21,72.23,72.2,72.22,6600.0,65.563,65.5811,65.5539,65.5721,6600.0
2013-11-12 12:55:00,72.21,72.21,72.18,72.18,8800.0,65.563,65.563,65.5357,65.5357,8800.0
2013-11-12 13:00:00,72.18,72.21,72.17,72.17,6600.0,65.5357,65.563,65.5267,65.5267,6600.0
2013-11-12 13:05:00,72.18,72.22,72.17,72.18,7800.0,65.5357,65.5721,65.5267,65.5357,7800.0
2013-11-12 13:10:00,72.2,72.23,72.2,72.22,7100.0,65.5539,65.5811,65.5539,65.5721,7100.0
2013-11-12 13:15:00,72.23,72.26,72.23,72.25,7900.0,65.5811,65.6084,65.5811,65.5993,7900.0
2013-11-12 13:20:00,72.24,72.26,72.21,72.21,6000.0,65.5902,65.6084,65.563,65.563,6000.0
2013-11-12 13:25:00,72.23,72.23,72.13,72.13,11600.0,65.5811,65.5811,65.4903,65.4903,11600.0
2013-11-12 13:30:00,72.15,72.16,72.06,72.06,7300.0,65.5085,65.5176,65.4268,65.4268,7300.0
2013-11-12 13:35:00,72.06,72.1,72.05,72.1,6100.0,65.4268,65.4631,65.4177,65.4631,6100.0
2013-11-12 13:40:00,72.09,72.12,72.07,72.11,7300.0,65.454,65.4813,65.4359,65.4722,7300.0
2013-11-12 13:45:00,72.1,72.12,72.05,72.09,8200.0,65.4631,65.4813,65.4177,65.454,8200.0
2013-11-12 13:50:00,72.1,72.11,72.05,72.08,7700.0,65.4631,65.4722,65.4177,65.445,7700.0
2013-11-12 13:55:00,72.09,72.14,72.09,72.11,3200.0,65.454,65.4994,65.454,65.4722,3200.0
2013-11-12 14:00:00,72.11,72.12,72.09,72.1,23800.0,65.4722,65.4813,65.454,65.4631,23800.0
2013-11-12 14:05:00,72.11,72.11,72.08,72.08,7400.0,65.4722,65.4722,65.445,65.445,7400.0
2013-11-12 14:10:00,72.08,72.15,72.08,72.15,5300.0,65.445,65.5085,65.445,65.5085,5300.0
2013-11-12 14:15:00,72.17,72.22,72.17,72.21,8700.0,65.5267,65.5721,65.5267,65.563,8700.0
2013-11-12 14:20:00,72.21,72.22,72.15,72.15,15200.0,65.563,65.5721,65.5085,65.5085,15200.0
2013-11-12 14:25:00,72.16,72.17,72.14,72.17,7000.0,65.5176,65.5267,65.4994,65.5267,7000.0
2013-11-12 14:30:00,72.17,72.22,72.17,72.22,13900.0,65.5267,65.5721,65.5267,65.5721,13900.0
2013-11-12 14:35:00,72.23,72.32,72.23,72.3,15300.0,65.5811,65.6629,65.5811,65.6447,15300.0
2013-11-12 14:40:00,72.3,72.34,72.3,72.34,14200.0,65.6447,65.681,65.6447,65.681,14200.0
2013-11-12 14:45:00,72.34,72.4,72.34,72.39,10800.0,65.681,65.7355,65.681,65.7264,10800.0
2013-11-12 14:50:00,72.4,72.42,72.36,72.36,12600.0,65.7355,65.7537,65.6992,65.6992,12600.0
2013-11-12 14:55:00,72.36,72.38,72.3,72.38,19300.0,65.6992,65.7173,65.6447,65.7173,19300.0
2013-11-12 15:00:00,72.38,72.44,72.38,72.44,6400.0,65.7173,65.7718,65.7173,65.7718,6400.0
2013-11-12 15:05:00,72.43,72.45,72.42,72.43,6200.0,65.7627,65.7809,65.7537,65.7627,6200.0
2013-11-12 15:10:00,72.42,72.45,72.4,72.4,8400.0,65.7537,65.7809,65.7355,65.7355,8400.0
2013-11-12 15:15:00,72.41,72.44,72.4,72.43,9300.0,65.7446,65.7718,65.7355,65.7627,9300.0
2013-11-12 15:20:00,72.42,72.45,72.38,72.41,19600.0,65.7537,65.7809,65.7173,65.7446,19600.0
2013-11-12 15:25:00,72.41,72.42,72.33,72.34,19900.0,65.7446,65.7537,65.6719,65.681,19900.0
2013-11-12 15:30:00,72.34,72.4,72.34,72.37,23700.0,65.681,65.7355,65.681,65.7083,23700.0
2013-11-12 15:35:00,72.37,72.39,72.36,72.36,10500.0,65.7083,65.7264,65.6992,65.6992,10500.0
2013-11-12 15:40:00,72.37,72.41,72.36,72.41,13900.0,65.7083,65.7446,65.6992,65.7446,13900.0
2013-11-12 15:45:00,72.4,72.4,72.34,72.35,17500.0,65.7355,65.7355,65.681,65.6901,17500.0
2013-11-12 15:50:00,72.36,72.37,72.33,72.35,18200.0,65.6992,65.7083,65.6719,65.6901,18200.0
2013-11-12 15:55:00,72.35,72.44,72.35,72.41,48100.0,65.6901,65.7718,65.6901,65.7446,48100.0
2013-11-13 09:30:00,72.57,72.58,72.26,72.54,49200.0,65.8898,65.8989,65.6084,65.8626,49200.0
2013-11-13 09:35:00,72.53,72.58,72.42,72.49,24000.0,65.8535,65.8989,65.7537,65.8172,24000.0
2013-11-13 09:40:00,72.47,72.54,72.38,72.38,27500.0,65.7991,65.8626,65.7173,65.7173,27500.0
2013-11-13 09:45:00,72.38,72.42,72.36,72.38,41700.0,65.7173,65.7537,65.6992,65.7173,41700.0
2013-11-13 09:50:00,72.37,72.37,72.22,72.23,32800.0,65.7083,65.7083,65.5721,65.5811,32800.0
2013-11-13 09:55:00,72.22,72.29,72.18,72.25,38900.0,65.5721,65.6356,65.5357,65.5993,38900.0
2013-11-13 10:00:00,72.25,72.28,72.21,72.21,39700.0,65.5993,65.6265,65.563,65.563,39700.0
2013-11-13 10:05:00,72.22,72.25,72.17,72.18,41100.0,65.5721,65.5993,65.5267,65.5357,41100.0
2013-11-13 10:10:00,72.18,72.23,72.16,72.23,27100.0,65.5357,65.5811,65.5176,65.5811,27100.0
2013-11-13 10:15:00,72.21,72.27,72.19,72.19,27200.0,65.563,65.6175,65.5448,65.5448,27200.0
2013-11-13 10:20:00,72.19,72.28,72.15,72.26,25300.0,65.5448,65.6265,65.5085,65.6084,25300.0
2013-11-13 10:25:00,72.27,72.37,72.27,72.35,19400.0,65.6175,65.7083,65.6175,65.6901,19400.0
2013-11-13 10:30:00,72.36,72.46,72.36,72.44,19900.0,65.6992,65.79,65.6992,65.7718,19900.0
2013-11-13 10:35:00,72.44,72.51,72.44,72.51,7800.0,65.7718,65.8354,65.7718,65.8354,7800.0
2013-11-13 10:40:00,72.5,72.73,72.5,72.72,38500.0,65.8263,66.0351,65.8263,66.026,38500.0
2013-11-13 10:45:00,72.73,72.76,72.7,72.71,12600.0,66.0351,66.0624,66.0079,66.017,12600.0
2013-11-13 10:50:00,72.71,72.76,72.68,72.7,16200.0,66.017,66.0624,65.9897,66.0079,16200.0
2013-11-13 10:55:00,72.7,72.7,72.64,72.66,7900.0,66.0079,66.0079,65.9534,65.9716,7900.0
2013-11-13 11:00:00,72.68,72.7,72.65,72.68,9200.0,65.9897,66.0079,65.9625,65.9897,9200.0
2013-11-13 11:05:00,72.68,72.68,72.62,72.67,17900.0,65.9897,65.9897,65.9352,65.9806,17900.0
2013-11-13 11:10:00,72.68,72.7,72.66,72.7,14200.0,65.9897,66.0079,65.9716,66.0079,14200.0
2013-11-13 11:15:00,72.7,72.78,72.7,72.78,11800.0,66.0079,66.0805,66.0079,66.0805,11800.0
2013-11-13 11:20:00,72.78,72.84,72.78,72.79,42400.0,66.0805,66.135,66.0805,66.0896,42400.0
2013-11-13 11:25:00,72.8,72.82,72.78,72.79,14500.0,66.0987,66.1168,66.0805,66.0896,14500.0
2013-11-13 11:30:00,72.79,72.81,72.76,72.76,52300.0,66.0896,66.1078,66.0624,66.0624,52300.0
2013-11-13 11:35:00,72.74,72.74,72.68,72.7,27300.0,66.0442,66.0442,65.9897,66.0079,27300.0
2013-11-13 11:40:00,72.7,72.72,72.62,72.62,19200.0,66.0079,66.026,65.9352,65.9352,19200.0
2013-11-13 11:45:00,72.63,72.65,72.54,72.54,16600.0,65.9443,65.9625,65.8626,65.8626,16600.0
2013-11-13 11:50:00,72.54,72.56,72.39,72.39,34400.0,65.8626,65.8808,65.7264,65.7264,34400.0
2013-11-13 11:55:00,72.39,72.45,72.38,72.45,14000.0,65.7264,65.7809,65.7173,65.7809,14000.0
2013-11-13 12:00:00,72.45,72.45,72.13,72.13,54500.0,65.7809,65.7809,65.4903,65.4903,54500.0
2013-11-13 12:05:00,72.13,72.14,71.94,71.99,61000.0,65.4903,65.4994,65.3178,65.3632,61000.0
2013-11-13 12:10:00,71.98,72.14,71.96,72.12,63800.0,65.3542,65.4994,65.336,65.4813,63800.0
2013-11-13 12:15:00,72.12,72.2,72.07,72.18,43000.0,65.4813,65.5539,65.4359,65.5357,43000.0
2013-11-13 12:20:00,72.17,72.3,72.15,72.27,48700.0,65.5267,65.6447,65.5085,65.6175,48700.0
2013-11-13 12:25:00,72.26,72.31,72.21,72.23,51300.0,65.6084,65.6538,65.563,65.5811,51300.0
2013-11-13 12:30:00,72.24,72.38,72.24,72.36,38300.0,65.5902,65.7173,65.5902,65.6992,38300.0
2013-11-13 12:35:00,72.36,72.36,72.25,72.25,58200.0,65.6992,65.6992,65.5993,65.5993,58200.0
2013-11-13 12:40:00,72.24,72.3,72.21,72.29,32500.0,65.5902,65.6447,65.563,65.6356,32500.0
2013-11-13 12:45:00,72.3,72.36,72.25,72.26,46400.0,65.6447,65.6992,65.5993,65.6084,46400.0
2013-11-13 12:50:00,72.26,72.32,72.25,72.29,19700.0,65.6084,65.6629,65.5993,65.6356,19700.0
2013-11-13 12:55:00,72.31,72.38,72.3,72.38,23100.0,65.6538,65.7173,65.6447,65.7173,23100.0
2013-11-13 13:00:00,72.39,72.42,72.35,72.35,29100.0,65.7264,65.7537,65.6901,65.6901,29100.0
2013-11-13 13:05:00,72.35,72.38,72.33,72.37,23700.0,65.6901,65.7173,65.6719,65.7083,23700.0
2013-11-13 13:10:00,72.38,72.39,72.33,72.38,37000.0,65.7173,65.7264,65.6719,65.7173,37000.0
2013-11-13 13:15:00,72.39,72.46,72.37,72.44,15800.0,65.7264,65.79,65.7083,65.7718,15800.0
2013-11-13 13:20:00,72.45,72.5,72.45,72.47,12800.0,65.7809,65.8263,65.7809,65.7991,12800.0
2013-11-13 13:25:00,72.48,72.58,72.48,72.57,22800.0,65.8081,65.8989,65.8081,65.8898,22800.0
2013-11-13 13:30:00,72.56,72.68,72.55,72.67,39800.0,65.8808,65.9897,65.8717,65.9806,39800.0
2013-11-13 13:35:00,72.69,72.7,72.64,72.67,27600.0,65.9988,66.0079,65.9534,65.9806,27600.0
2013-11-13 13:40:00,72.68,72.69,72.64,72.64,13800.0,65.9897,65.9988,65.9534,65.9534,13800.0
2013-11-13 13:45:00,72.65,72.66,72.59,72.65,24500.0,65.9625,65.9716,65.908,65.9625,24500.0
2013-11-13 13:50:00,72.64,72.67,72.53,72.54,19400.0,65.9534,65.9806,65.8535,65.8626,19400.0
2013-11-13 13:55:00,72.53,72.56,72.53,72.55,19100.0,65.8535,65.8808,65.8535,65.8717,19100.0
2013-11-13 14:00:00,72.55,72.56,72.49,72.51,18500.0,65.8717,65.8808,65.8172,65.8354,18500.0
2013-11-13 14:05:00,72.5,72.55,72.5,72.54,10700.0,65.8263,65.8717,65.8263,65.8626,10700.0
2013-11-13 14:10:00,72.55,72.56,72.54,72.55,20600.0,65.8717,65.8808,65.8626,65.8717,20600.0
2013-11-13 14:15:00,72.55,72.55,72.54,72.55,1700.0,65.8717,65.8717,65.8626,65.8717,1700.0
2013-11-13 14:20:00,72.55,72.56,72.54,72.55,48800.0,65.8717,65.8808,65.8626,65.8717,48800.0
2013-11-13 14:25:00,72.55,72.55,72.51,72.51,16300.0,65.8717,65.8717,65.8354,65.8354,16300.0
2013-11-13 14:30:00,72.51,72.55,72.46,72.51,23800.0,65.8354,65.8717,65.79,65.8354,23800.0
2013-11-13 14:35:00,72.51,72.52,72.47,72.47,13600.0,65.8354,65.8444,65.7991,65.7991,13600.0
2013-11-13 14:40:00,72.46,72.48,72.46,72.47,4900.0,65.79,65.8081,65.79,65.7991,4900.0
2013-11-13 14:45:00,72.47,72.55,72.47,72.54,11800.0,65.7991,65.8717,65.7991,65.8626,11800.0
2013-11-13 14:50:00,72.55,72.56,72.53,72.55,17300.0,65.8717,65.8808,65.8535,65.8717,17300.0
2013-11-13 14:55:00,72.55,72.55,72.54,72.55,3100.0,65.8717,65.8717,65.8626,65.8717,3100.0
2013-11-13 15:00:00,72.55,72.55,72.49,72.5,17600.0,65.8717,65.8717,65.8172,65.8263,17600.0
2013-11-13 15:05:00,72.5,72.54,72.5,72.54,6500.0,65.8263,65.8626,65.8263,65.8626,6500.0
2013-11-13 15:10:00,72.54,72.56,72.53,72.55,15000.0,65.8626,65.8808,65.8535,65.8717,15000.0
2013-11-13 15:15:00,72.54,72.56,72.54,72.56,30300.0,65.8626,65.8808,65.8626,65.8808,30300.0
2013-11-13 15:20:00,72.57,72.6,72.53,72.55,39700.0,65.8898,65.9171,65.8535,65.8717,39700.0
2013-11-13 15:25:00,72.55,72.56,72.51,72.56,27800.0,65.8717,65.8808,65.8354,65.8808,27800.0
2013-11-13 15:30:00,72.56,72.57,72.54,72.55,50600.0,65.8808,65.8898,65.8626,65.8717,50600.0
2013-11-13 15:35:00,72.55,72.75,72.55,72.73,49400.0,65.8717,66.0533,65.8717,66.0351,49400.0
2013-11-13 15:40:00,72.73,72.84,72.73,72.84,50000.0,66.0351,66.135,66.0351,66.135,50000.0
2013-11-13 15:45:00,72.84,72.85,72.79,72.85,56300.0,66.135,66.1441,66.0896,66.1441,56300.0
2013-11-13 15:50:00,72.86,72.92,72.73,72.8,143800.0,66.1532,66.2076,66.0351,66.0987,143800.0
2013-11-13 15:55:00,72.79,72.95,72.78,72.95,99300.0,66.0896,66.2349,66.0805,66.2349,99300.0
2013-11-14 09:30:00,72.93,72.96,72.77,72.91,21500.0,66.2167,66.2439,66.0714,66.1985,21500.0
2013-11-14 09:35:00,72.94,72.98,72.91,72.93,12500.0,66.2258,66.2621,66.1985,66.2167,12500.0
2013-11-14 09:40:00,72.9,72.9,72.64,72.66,29200.0,66.1895,66.1895,65.9534,65.9716,29200.0
2013-11-14 09:45:00,72.66,72.7,72.57,72.58,19300.0,65.9716,66.0079,65.8898,65.8989,19300.0
2013-11-14 09:50:00,72.58,72.64,72.57,72.63,20400.0,65.8989,65.9534,65.8898,65.9443,20400.0
2013-11-14 09:55:00,72.6,72.61,72.5,72.59,18100.0,65.9171,65.9262,65.8263,65.908,18100.0
2013-11-14 10:00:00,72.59,72.64,72.52,72.54,20800.0,65.908,65.9534,65.8444,65.8626,20800.0
2013-11-14 10:05:00,72.54,72.62,72.51,72.58,18900.0,65.8626,65.9352,65.8354,65.8989,18900.0
2013-11-14 10:10:00,72.58,72.65,72.57,72.65,19500.0,65.8989,65.9625,65.8898,65.9625,19500.0
2013-11-14 10:15:00,72.64,72.7,72.62,72.7,13000.0,65.9534,66.0079,65.9352,66.0079,13000.0
2013-11-14 10:20:00,72.7,72.74,72.66,72.67,16500.0,66.0079,66.0442,65.9716,65.9806,16500.0
2013-11-14 10:25:00,72.67,72.72,72.63,72.66,17000.0,65.9806,66.026,65.9443,65.9716,17000.0
2013-11-14 10:30:00,72.67,72.72,72.62,72.71,38200.0,65.9806,66.026,65.9352,66.017,38200.0
2013-11-14 10:35:00,72.7,72.7,72.61,72.7,34100.0,66.0079,66.0079,65.9262,66.0079,34100.0
2013-11-14 10:40:00,72.7,72.71,72.6,72.64,17600.0,66.0079,66.017,65.9171,65.9534,17600.0
2013-11-14 10:45:00,72.63,72.68,72.56,72.57,26400.0,65.9443,65.9897,65.8808,65.8898,26400.0
2013-11-14 10:50:00,72.57,72.59,72.47,72.49,14800.0,65.8898,65.908,65.7991,65.8172,14800.0
2013-11-14 10:55:00,72.48,72.48,72.31,72.35,47700.0,65.8081,65.8081,65.6538,65.6901,47700.0
2013-11-14 11:00:00,72.36,72.38,72.29,72.34,36700.0,65.6992,65.7173,65.6356,65.681,36700.0
2013-11-14 11:05:00,72.33,72.37,72.3,72.33,27700.0,65.6719,65.7083,65.6447,65.6719,27700.0
2013-11-14 11:10:00,72.34,72.36,72.27,72.34,37000.0,65.681,65.6992,65.6175,65.681,37000.0
2013-11-14 11:15:00,72.34,72.49,72.34,72.48,42200.0,65.681,65.8172,65.681,65.8081,42200.0
2013-11-14 11:20:00,72.5,72.54,72.38,72.5,58500.0,65.8263,65.8626,65.7173,65.8263,58500.0
2013-11-14 11:25:00,72.49,72.52,72.47,72.5,28500.0,65.8172,65.8444,65.7991,65.8263,28500.0
2013-11-14 11:30:00,72.51,72.55,72.51,72.51,16500.0,65.8354,65.8717,65.8354,65.8354,16500.0
2013-11-14 11:35:00,72.51,72.57,72.5,72.57,15300.0,65.8354,65.8898,65.8263,65.8898,15300.0
2013-11-14 11:40:00,72.57,72.58,72.52,72.58,7300.0,65.8898,65.8989,65.8444,65.8989,7300.0
2013-11-14 11:45:00,72.58,72.64,72.58,72.63,11900.0,65.8989,65.9534,65.8989,65.9443,11900.0
2013-11-14 11:50:00,72.63,72.63,72.58,72.59,14500.0,65.9443,65.9443,65.8989,65.908,14500.0
2013-11-14 11:55:00,72.6,72.65,72.59,72.6,9300.0,65.9171,65.9625,65.908,65.9171,9300.0
2013-11-14 12:00:00,72.6,72.62,72.59,72.62,9700.0,65.9171,65.9352,65.908,65.9352,9700.0
2013-11-14 12:05:00,72.62,72.64,72.58,72.58,14400.0,65.9352,65.9534,65.8989,65.8989,14400.0
2013-11-14 12:10:00,72.58,72.61,72.55,72.55,10500.0,65.8989,65.9262,65.8717,65.8717,10500.0
2013-11-14 12:15:00,72.56,72.64,72.56,72.64,8300.0,65.8808,65.9534,65.8808,65.9534,8300.0
2013-11-14 12:20:00,72.64,72.68,72.64,72.67,14300.0,65.9534,65.9897,65.9534,65.9806,14300.0
2013-11-14 12:25:00,72.67,72.68,72.66,72.68,8300.0,65.9806,65.9897,65.9716,65.9897,8300.0
2013-11-14 12:30:00,72.68,72.76,72.67,72.75,10900.0,65.9897,66.0624,65.9806,66.0533,10900.0
2013-11-14 12:35:00,72.75,72.77,72.73,72.73,9600.0,66.0533,66.0714,66.0351,66.0351,9600.0
2013-11-14 12:40:00,72.73,72.74,72.7,72.71,12600.0,66.0351,66.0442,66.0079,66.017,12600.0
2013-11-14 12:45:00,72.72,72.75,72.72,72.73,4400.0,66.026,66.0533,66.026,66.0351,4400.0
2013-11-14 12:50:00,72.74,72.74,72.7,72.7,6700.0,66.0442,66.0442,66.0079,66.0079,6700.0
2013-11-14 12:55:00,72.71,72.73,72.66,72.66,7000.0,66.017,66.0351,65.9716,65.9716,7000.0
2013-11-14 13:00:00,72.65,72.72,72.65,72.72,4900.0,65.9625,66.026,65.9625,66.026,4900.0
2013-11-14 13:05:00,72.71,72.77,72.71,72.76,4400.0,66.017,66.0714,66.017,66.0624,4400.0
2013-11-14 13:10:00,72.76,72.76,72.71,72.71,9700.0,66.0624,66.0624,66.017,66.017,9700.0
2013-11-14 13:15:00,72.71,72.79,72.71,72.79,8200.0,66.017,66.0896,66.017,66.0896,8200.0
2013-11-14 13:20:00,72.8,72.84,72.8,72.83,4500.0,66.0987,66.135,66.0987,66.1259,4500.0
2013-11-14 13:25:00,72.84,72.84,72.78,72.78,12900.0,66.135,66.135,66.0805,66.0805,12900.0
2013-11-14 13:30:00,72.77,72.78,72.72,72.74,4900.0,66.0714,66.0805,66.026,66.0442,4900.0
2013-11-14 13:35:00,72.74,72.78,72.74,72.78,4700.0,66.0442,66.0805,66.0442,66.0805,4700.0
2013-11-14 13:40:00,72.78,72.85,72.77,72.84,52000.0,66.0805,66.1441,66.0714,66.135,52000.0
2013-11-14 13:45:00,72.86,72.88,72.85,72.85,14900.0,66.1532,66.1713,66.1441,66.1441,14900.0
2013-11-14 13:50:00,72.85,72.88,72.81,72.86,16800.0,66.1441,66.1713,66.1078,66.1532,16800.0
2013-11-14 13:55:00,72.86,72.9,72.83,72.88,22700.0,66.1532,66.1895,66.1259,66.1713,22700.0
2013-11-14 14:00:00,72.88,72.92,72.88,72.92,5900.0,66.1713,66.2076,66.1713,66.2076,5900.0
2013-11-14 14:05:00,72.92,72.95,72.92,72.95,6700.0,66.2076,66.2349,66.2076,66.2349,6700.0
2013-11-14 14:10:00,72.94,73.0,72.94,72.98,6600.0,66.2258,66.2803,66.2258,66.2621,6600.0
2013-11-14 14:15:00,72.98,72.99,72.97,72.97,14700.0,66.2621,66.2712,66.253,66.253,14700.0
2013-11-14 14:20:00,72.97,73.03,72.96,73.01,32800.0,66.253,66.3075,66.2439,66.2893,32800.0
2013-11-14 14:25:00,73.01,73.11,73.0,73.08,24700.0,66.2893,66.3801,66.2803,66.3529,24700.0
2013-11-14 14:30:00,73.08,73.08,73.0,73.0,14000.0,66.3529,66.3529,66.2803,66.2803,14000.0
2013-11-14 14:35:00,73.0,73.03,72.99,73.03,7900.0,66.2803,66.3075,66.2712,66.3075,7900.0
2013-11-14 14:40:00,73.03,73.07,73.03,73.07,13000.0,66.3075,66.3438,66.3075,66.3438,13000.0
2013-11-14 14:45:00,73.07,73.12,73.07,73.11,14100.0,66.3438,66.3892,66.3438,66.3801,14100.0
2013-11-14 14:50:00,73.11,73.11,73.02,73.02,13900.0,66.3801,66.3801,66.2984,66.2984,13900.0
2013-11-14 14:55:00,73.02,73.06,73.02,73.05,8900.0,66.2984,66.3347,66.2984,66.3257,8900.0
2013-11-14 15:00:00,73.05,73.09,73.03,73.07,12000.0,66.3257,66.362,66.3075,66.3438,12000.0
2013-11-14 15:05:00,73.07,73.16,73.06,73.16,21100.0,66.3438,66.4255,66.3347,66.4255,21100.0
2013-11-14 15:10:00,73.16,73.27,73.16,73.24,22000.0,66.4255,66.5254,66.4255,66.4982,22000.0
2013-11-14 15:15:00,73.24,73.26,73.23,73.23,15500.0,66.4982,66.5163,66.4891,66.4891,15500.0
2013-11-14 15:20:00,73.23,73.23,73.16,73.18,23600.0,66.4891,66.4891,66.4255,66.4437,23600.0
2013-11-14 15:25:00,73.17,73.17,73.13,73.14,14200.0,66.4346,66.4346,66.3983,66.4074,14200.0
2013-11-14 15:30:00,73.14,73.21,73.14,73.2,18600.0,66.4074,66.4709,66.4074,66.4619,18600.0
2013-11-14 15:35:00,73.2,73.26,73.19,73.26,21900.0,66.4619,66.5163,66.4528,66.5163,21900.0
2013-11-14 15:40:00,73.25,73.29,73.21,73.22,27500.0,66.5073,66.5436,66.4709,66.48,27500.0
2013-11-14 15:45:00,73.21,73.21,73.09,73.1,30300.0,66.4709,66.4709,66.362,66.3711,30300.0
2013-11-14 15:50:00,73.11,73.12,73.07,73.11,31300.0,66.3801,66.3892,66.3438,66.3801,31300.0
2013-11-14 15:55:00,73.1,73.19,73.1,73.16,61300.0,66.3711,66.4528,66.3711,66.4255,61300.0
2013-11-15 09:30:00,73.41,73.43,73.2,73.26,213400.0,66.6525,66.6707,66.4619,66.5163,213400.0
2013-11-15 09:35:00,73.28,73.39,73.2,73.28,86800.0,66.5345,66.6344,66.4619,66.5345,86800.0
2013-11-15 09:40:00,73.28,73.36,73.25,73.31,68700.0,66.5345,66.6071,66.5073,66.5617,68700.0
2013-11-15 09:45:00,73.31,73.57,73.31,73.5,33100.0,66.5617,66.7978,66.5617,66.7342,33100.0
2013-11-15 09:50:00,73.47,73.48,73.34,73.39,19400.0,66.707,66.7161,66.589,66.6344,19400.0
2013-11-15 09:55:00,73.37,73.45,73.11,73.11,39100.0,66.6162,66.6888,66.3801,66.3801,39100.0
2013-11-15 10:00:00,73.11,73.2,72.94,73.01,24300.0,66.3801,66.4619,66.2258,66.2893,24300.0
2013-11-15 10:05:00,73.01,73.15,73.0,73.09,18300.0,66.2893,66.4165,66.2803,66.362,18300.0
2013-11-15 10:10:00,73.09,73.09,73.01,73.02,13700.0,66.362,66.362,66.2893,66.2984,13700.0
2013-11-15 10:15:00,73.02,73.03,72.9,72.9,18500.0,66.2984,66.3075,66.1895,66.1895,18500.0
2013-11-15 10:20:00,72.91,72.92,72.89,72.92,9200.0,66.1985,66.2076,66.1804,66.2076,9200.0
2013-11-15 10:25:00,72.94,72.94,72.86,72.9,14200.0,66.2258,66.2258,66.1532,66.1895,14200.0
2013-11-15 10:30:00,72.91,72.99,72.9,72.9,12800.0,66.1985,66.2712,66.1895,66.1895,12800.0
2013-11-15 10:35:00,72.9,73.02,72.9,73.02,5500.0,66.1895,66.2984,66.1895,66.2984,5500.0
2013-11-15 10:40:00,73.01,73.07,73.0,73.02,53200.0,66.2893,66.3438,66.2803,66.2984,53200.0
2013-11-15 10:45:00,73.03,73.16,73.02,73.16,7100.0,66.3075,66.4255,66.2984,66.4255,7100.0
2013-11-15 10:50:00,73.2,73.22,73.19,73.21,6300.0,66.4619,66.48,66.4528,66.4709,6300.0
2013-11-15 10:55:00,73.2,73.24,73.2,73.23,13600.0,66.4619,66.4982,66.4619,66.4891,13600.0
2013-11-15 11:00:00,73.21,73.26,73.21,73.26,6300.0,66.4709,66.5163,66.4709,66.5163,6300.0
2013-11-15 11:05:00,73.25,73.32,73.24,73.28,14900.0,66.5073,66.5708,66.4982,66.5345,14900.0
2013-11-15 11:10:00,73.27,73.37,73.27,73.34,13000.0,66.5254,66.6162,66.5254,66.589,13000.0
2013-11-15 11:15:00,73.36,73.43,73.36,73.39,11400.0,66.6071,66.6707,66.6071,66.6344,11400.0
2013-11-15 11:20:00,73.39,73.46,73.39,73.46,4900.0,66.6344,66.6979,66.6344,66.6979,4900.0
2013-11-15 11:25:00,73.45,73.51,73.44,73.48,10400.0,66.6888,66.7433,66.6798,66.7161,10400.0
2013-11-15 11:30:00,73.47,73.57,73.47,73.55,10600.0,66.707,66.7978,66.707,66.7796,10600.0
2013-11-15 11:35:00,73.54,73.55,73.48,73.48,7500.0,66.7706,66.7796,66.7161,66.7161,7500.0
2013-11-15 11:40:00,73.49,73.49,73.42,73.48,14400.0,66.7252,66.7252,66.6616,66.7161,14400.0
2013-11-15 11:45:00,73.49,73.56,73.49,73.56,9900.0,66.7252,66.7887,66.7252,66.7887,9900.0
2013-11-15 11:50:00,73.57,73.58,73.48,73.48,23900.0,66.7978,66.8069,66.7161,66.7161,23900.0
2013-11-15 11:55:00,73.48,73.49,73.41,73.41,11500.0,66.7161,66.7252,66.6525,66.6525,11500.0
2013-11-15 12:00:00,73.42,73.43,73.38,73.39,12400.0,66.6616,66.6707,66.6253,66.6344,12400.0
2013-11-15 12:05:00,73.41,73.51,73.41,73.51,7000.0,66.6525,66.7433,66.6525,66.7433,7000.0
2013-11-15 12:10:00,73.52,73.54,73.5,73.53,8300.0,66.7524,66.7706,66.7342,66.7615,8300.0
2013-11-15 12:15:00,73.54,73.56,73.51,73.53,6000.0,66.7706,66.7887,66.7433,66.7615,6000.0
2013-11-15 12:20:00,73.53,73.55,73.51,73.51,7000.0,66.7615,66.7796,66.7433,66.7433,7000.0
2013-11-15 12:25:00,73.5,73.51,73.47,73.5,7100.0,66.7342,66.7433,66.707,66.7342,7100.0
2013-11-15 12:30:00,73.5,73.55,73.5,73.52,9800.0,66.7342,66.7796,66.7342,66.7524,9800.0
2013-11-15 12:35:00,73.51,73.51,73.42,73.43,7800.0,66.7433,66.7433,66.6616,66.6707,7800.0
2013-11-15 12:40:00,73.43,73.47,73.43,73.47,2900.0,66.6707,66.707,66.6707,66.707,2900.0
2013-11-15 12:45:00,73.47,73.51,73.47,73.51,9200.0,66.707,66.7433,66.707,66.7433,9200.0
2013-11-15 12:50:00,73.51,73.53,73.5,73.51,5000.0,66.7433,66.7615,66.7342,66.7433,5000.0
2013-11-15 12:55:00,73.51,73.52,73.45,73.47,8000.0,66.7433,66.7524,66.6888,66.707,8000.0
2013-11-15 13:00:00,73.47,73.52,73.46,73.51,8400.0,66.707,66.7524,66.6979,66.7433,8400.0
2013-11-15 13:05:00,73.5,73.52,73.47,73.52,4800.0,66.7342,66.7524,66.707,66.7524,4800.0
2013-11-15 13:10:00,73.53,73.57,73.51,73.51,11000.0,66.7615,66.7978,66.7433,66.7433,11000.0
2013-11-15 13:15:00,73.51,73.52,73.48,73.51,6000.0,66.7433,66.7524,66.7161,66.7433,6000.0
2013-11-15 13:20:00,73.5,73.53,73.5,73.53,2100.0,66.7342,66.7615,66.7342,66.7615,2100.0
2013-11-15 13:25:00,73.53,73.55,73.48,73.48,12600.0,66.7615,66.7796,66.7161,66.7161,12600.0
2013-11-15 13:30:00,73.49,73.5,73.48,73.48,4400.0,66.7252,66.7342,66.7161,66.7161,4400.0
2013-11-15 13:35:00,73.47,73.5,73.47,73.49,7200.0,66.707,66.7342,66.707,66.7252,7200.0
2013-11-15 13:40:00,73.5,73.52,73.48,73.52,5400.0,66.7342,66.7524,66.7161,66.7524,5400.0
2013-11-15 13:45:00,73.52,73.52,73.48,73.48,6500.0,66.7524,66.7524,66.7161,66.7161,6500.0
2013-11-15 13:50:00,73.49,73.49,73.46,73.48,4200.0,66.7252,66.7252,66.6979,66.7161,4200.0
2013-11-15 13:55:00,73.48,73.48,73.45,73.45,10600.0,66.7161,66.7161,66.6888,66.6888,10600.0
2013-11-15 14:00:00,73.47,73.51,73.46,73.51,2300.0,66.707,66.7433,66.6979,66.7433,2300.0
2013-11-15 14:05:00,73.52,73.56,73.52,73.55,2100.0,66.7524,66.7887,66.7524,66.7796,2100.0
2013-11-15 14:10:00,73.54,73.58,73.53,73.56,7300.0,66.7706,66.8069,66.7615,66.7887,7300.0
2013-11-15 14:15:00,73.55,73.58,73.52,73.56,7700.0,66.7796,66.8069,66.7524,66.7887,7700.0
2013-11-15 14:20:00,73.56,73.57,73.54,73.57,4300.0,66.7887,66.7978,66.7706,66.7978,4300.0
2013-11-15 14:25:00,73.56,73.6,73.56,73.59,7500.0,66.7887,66.825,66.7887,66.816,7500.0
2013-11-15 14:30:00,73.59,73.61,73.58,73.59,6100.0,66.816,66.8341,66.8069,66.816,6100.0
2013-11-15 14:35:00,73.59,73.64,73.58,73.63,15300.0,66.816,66.8614,66.8069,66.8523,15300.0
2013-11-15 14:40:00,73.63,73.66,73.62,73.64,30700.0,66.8523,66.8795,66.8432,66.8614,30700.0
2013-11-15 14:45:00,73.65,73.67,73.63,73.64,30200.0,66.8704,66.8886,66.8523,66.8614,30200.0
2013-11-15 14:50:00,73.64,73.64,73.58,73.59,25500.0,66.8614,66.8614,66.8069,66.816,25500.0
2013-11-15 14:55:00,73.58,73.61,73.58,73.59,4500.0,66.8069,66.8341,66.8069,66.816,4500.0
2013-11-15 15:00:00,73.59,73.66,73.58,73.64,7300.0,66.816,66.8795,66.8069,66.8614,7300.0
2013-11-15 15:05:00,73.63,73.64,73.59,73.62,9500.0,66.8523,66.8614,66.816,66.8432,9500.0
2013-11-15 15:10:00,73.61,73.63,73.61,73.61,9900.0,66.8341,66.8523,66.8341,66.8341,9900.0
2013-11-15 15:15:00,73.61,73.63,73.59,73.6,11000.0,66.8341,66.8523,66.816,66.825,11000.0
2013-11-15 15:20:00,73.59,73.61,73.58,73.6,5800.0,66.816,66.8341,66.8069,66.825,5800.0
2013-11-15 15:25:00,73.59,73.61,73.59,73.6,7200.0,66.816,66.8341,66.816,66.825,7200.0
2013-11-15 15:30:00,73.6,73.61,73.57,73.57,14400.0,66.825,66.8341,66.7978,66.7978,14400.0
2013-11-15 15:35:00,73.57,73.6,73.55,73.57,23600.0,66.7978,66.825,66.7796,66.7978,23600.0
2013-11-15 15:40:00,73.56,73.57,73.54,73.54,15000.0,66.7887,66.7978,66.7706,66.7706,15000.0
2013-11-15 15:45:00,73.54,73.56,73.52,73.55,38400.0,66.7706,66.7887,66.7524,66.7796,38400.0
2013-11-15 15:50:00,73.55,73.73,73.49,73.58,167700.0,66.7796,66.9431,66.7252,66.8069,167700.0
2013-11-15 15:55:00,73.58,73.67,73.57,73.66,141700.0,66.8069,66.8886,66.7978,66.8795,141700.0
2013-11-18 09:30:00,73.74,73.88,73.63,73.77,41200.0,66.9521,67.0793,66.8523,66.9794,41200.0
2013-11-18 09:35:00,73.77,73.94,73.77,73.94,12400.0,66.9794,67.1337,66.9794,67.1337,12400.0
2013-11-18 09:40:00,73.94,73.94,73.64,73.67,21300.0,67.1337,67.1337,66.8614,66.8886,21300.0
2013-11-18 09:45:00,73.69,73.74,73.65,73.69,27800.0,66.9068,66.9521,66.8704,66.9068,27800.0
2013-11-18 09:50:00,73.66,73.7,73.64,73.65,26300.0,66.8795,66.9158,66.8614,66.8704,26300.0
2013-11-18 09:55:00,73.64,73.65,73.57,73.62,19000.0,66.8614,66.8704,66.7978,66.8432,19000.0
2013-11-18 10:00:00,73.59,73.6,73.55,73.6,11400.0,66.816,66.825,66.7796,66.825,11400.0
2013-11-18 10:05:00,73.61,73.64,73.56,73.64,12200.0,66.8341,66.8614,66.7887,66.8614,12200.0
2013-11-18 10:10:00,73.63,73.64,73.57,73.62,11700.0,66.8523,66.8614,66.7978,66.8432,11700.0
2013-11-18 10:15:00,73.61,73.73,73.6,73.73,11100.0,66.8341,66.9431,66.825,66.9431,11100.0
2013-11-18 10:20:00,73.73,73.77,73.7,73.77,14900.0,66.9431,66.9794,66.9158,66.9794,14900.0
2013-11-18 10:25:00,73.76,73.84,73.76,73.83,31400.0,66.9703,67.0429,66.9703,67.0339,31400.0
2013-11-18 10:30:00,73.84,73.85,73.78,73.85,8600.0,67.0429,67.052,66.9885,67.052,8600.0
2013-11-18 10:35:00,73.84,73.87,73.83,73.85,8900.0,67.0429,67.0702,67.0339,67.052,8900.0
2013-11-18 10:40:00,73.84,73.85,73.77,73.8,12800.0,67.0429,67.052,66.9794,67.0066,12800.0
2013-11-18 10:45:00,73.8,73.83,73.77,73.83,4400.0,67.0066,67.0339,66.9794,67.0339,4400.0
2013-11-18 10:50:00,73.84,73.87,73.78,73.78,24500.0,67.0429,67.0702,66.9885,66.9885,24500.0
2013-11-18 10:55:00,73.79,73.84,73.78,73.84,6600.0,66.9975,67.0429,66.9885,67.0429,6600.0
2013-11-18 11:00:00,73.84,73.91,73.84,73.86,22500.0,67.0429,67.1065,67.0429,67.0611,22500.0
2013-11-18 11:05:00,73.86,73.88,73.81,73.83,24800.0,67.0611,67.0793,67.0157,67.0339,24800.0
2013-11-18 11:10:00,73.83,73.89,73.82,73.82,26700.0,67.0339,67.0883,67.0248,67.0248,26700.0
2013-11-18 11:15:00,73.81,73.83,73.77,73.8,11700.0,67.0157,67.0339,66.9794,67.0066,11700.0
2013-11-18 11:20:00,73.8,73.9,73.8,73.89,7800.0,67.0066,67.0974,67.0066,67.0883,7800.0
2013-11-18 11:25:00,73.89,73.9,73.86,73.89,11200.0,67.0883,67.0974,67.0611,67.0883,11200.0
2013-11-18 11:30:00,73.88,73.9,73.85,73.85,20500.0,67.0793,67.0974,67.052,67.052,20500.0
2013-11-18 11:35:00,73.86,73.87,73.84,73.84,17700.0,67.0611,67.0702,67.0429,67.0429,17700.0
2013-11-18 11:40:00,73.82,73.83,73.79,73.81,8000.0,67.0248,67.0339,66.9975,67.0157,8000.0
2013-11-18 11:45:00,73.79,73.8,73.78,73.79,5200.0,66.9975,67.0066,66.9885,66.9975,5200.0
2013-11-18 11:50:00,73.79,73.85,73.79,73.79,10500.0,66.9975,67.052,66.9975,66.9975,10500.0
2013-11-18 11:55:00,73.78,73.81,73.77,73.81,2200.0,66.9885,67.0157,66.9794,67.0157,2200.0
2013-11-18 12:00:00,73.81,73.85,73.81,73.83,7100.0,67.0157,67.052,67.0157,67.0339,7100.0
2013-11-18 12:05:00,73.84,73.89,73.83,73.83,6900.0,67.0429,67.0883,67.0339,67.0339,6900.0
2013-11-18 12:10:00,73.83,73.84,73.8,73.81,53500.0,67.0339,67.0429,67.0066,67.0157,53500.0
2013-11-18 12:15:00,73.82,73.82,73.75,73.76,26100.0,67.0248,67.0248,66.9612,66.9703,26100.0
2013-11-18 12:20:00,73.76,73.81,73.76,73.79,72200.0,66.9703,67.0157,66.9703,66.9975,72200.0
2013-11-18 12:25:00,73.8,73.84,73.78,73.84,73100.0,67.0066,67.0429,66.9885,67.0429,73100.0
2013-11-18 12:30:00,73.83,73.85,73.79,73.85,32900.0,67.0339,67.052,66.9975,67.052,32900.0
2013-11-18 12:35:00,73.86,73.88,73.84,73.84,10900.0,67.0611,67.0793,67.0429,67.0429,10900.0
2013-11-18 12:40:00,73.84,73.84,73.78,73.8,5900.0,67.0429,67.0429,66.9885,67.0066,5900.0
2013-11-18 12:45:00,73.81,73.84,73.81,73.83,9400.0,67.0157,67.0429,67.0157,67.0339,9400.0
2013-11-18 12:50:00,73.83,73.83,73.8,73.8,8100.0,67.0339,67.0339,67.0066,67.0066,8100.0
2013-11-18 12:55:00,73.8,73.81,73.79,73.8,10100.0,67.0066,67.0157,66.9975,67.0066,10100.0
2013-11-18 13:00:00,73.78,73.83,73.78,73.83,9200.0,66.9885,67.0339,66.9885,67.0339,9200.0
2013-11-18 13:05:00,73.84,73.84,73.78,73.79,18800.0,67.0429,67.0429,66.9885,66.9975,18800.0
2013-11-18 13:10:00,73.79,73.8,73.78,73.79,23100.0,66.9975,67.0066,66.9885,66.9975,23100.0
2013-11-18 13:15:00,73.79,73.81,73.77,73.77,10900.0,66.9975,67.0157,66.9794,66.9794,10900.0
2013-11-18 13:20:00,73.77,73.81,73.77,73.79,10500.0,66.9794,67.0157,66.9794,66.9975,10500.0
2013-11-18 13:25:00,73.79,73.79,73.77,73.78,6300.0,66.9975,66.9975,66.9794,66.9885,6300.0
2013-11-18 13:30:00,73.78,73.78,73.74,73.75,6400.0,66.9885,66.9885,66.9521,66.9612,6400.0
2013-11-18 13:35:00,73.75,73.79,73.73,73.78,7300.0,66.9612,66.9975,66.9431,66.9885,7300.0
2013-11-18 13:40:00,73.78,73.78,73.71,73.71,12000.0,66.9885,66.9885,66.9249,66.9249,12000.0
2013-11-18 13:45:00,73.72,73.73,73.67,73.67,11800.0,66.934,66.9431,66.8886,66.8886,11800.0
2013-11-18 13:50:00,73.67,73.7,73.66,73.69,6200.0,66.8886,66.9158,66.8795,66.9068,6200.0
2013-11-18 13:55:00,73.69,73.72,73.68,73.72,8200.0,66.9068,66.934,66.8977,66.934,8200.0
2013-11-18 14:00:00,73.71,73.72,73.69,73.7,10700.0,66.9249,66.934,66.9068,66.9158,10700.0
2013-11-18 14:05:00,73.7,73.72,73.69,73.69,14700.0,66.9158,66.934,66.9068,66.9068,14700.0
2013-11-18 14:10:00,73.68,73.73,73.68,73.71,11500.0,66.8977,66.9431,66.8977,66.9249,11500.0
2013-11-18 14:15:00,73.71,73.74,73.7,73.73,10200.0,66.9249,66.9521,66.9158,66.9431,10200.0
2013-11-18 14:20:00,73.73,73.73,73.7,73.73,12500.0,66.9431,66.9431,66.9158,66.9431,12500.0
2013-11-18 14:25:00,73.73,73.76,73.72,73.75,25000.0,66.9431,66.9703,66.934,66.9612,25000.0
2013-11-18 14:30:00,73.75,73.75,73.7,73.71,10200.0,66.9612,66.9612,66.9158,66.9249,10200.0
2013-11-18 14:35:00,73.7,73.7,73.67,73.67,10000.0,66.9158,66.9158,66.8886,66.8886,10000.0
2013-11-18 14:40:00,73.66,73.66,73.6,73.63,19200.0,66.8795,66.8795,66.825,66.8523,19200.0
2013-11-18 14:45:00,73.63,73.66,73.6,73.6,32400.0,66.8523,66.8795,66.825,66.825,32400.0
2013-11-18 14:50:00,73.6,73.61,73.57,73.59,15900.0,66.825,66.8341,66.7978,66.816,15900.0
2013-11-18 14:55:00,73.58,73.58,73.52,73.55,12700.0,66.8069,66.8069,66.7524,66.7796,12700.0
2013-11-18 15:00:00,73.54,73.56,73.52,73.52,13100.0,66.7706,66.7887,66.7524,66.7524,13100.0
2013-11-18 15:05:00,73.52,73.55,73.35,73.36,20700.0,66.7524,66.7796,66.598,66.6071,20700.0
2013-11-18 15:10:00,73.35,73.38,73.19,73.2,40000.0,66.598,66.6253,66.4528,66.4619,40000.0
2013-11-18 15:15:00,73.2,73.27,73.15,73.25,29200.0,66.4619,66.5254,66.4165,66.5073,29200.0
2013-11-18 15:20:00,73.24,73.32,73.22,73.27,32700.0,66.4982,66.5708,66.48,66.5254,32700.0
2013-11-18 15:25:00,73.27,73.31,73.24,73.3,38900.0,66.5254,66.5617,66.4982,66.5526,38900.0
2013-11-18 15:30:00,73.3,73.4,73.27,73.39,46600.0,66.5526,66.6434,66.5254,66.6344,46600.0
2013-11-18 15:35:00,73.39,73.5,73.39,73.5,24900.0,66.6344,66.7342,66.6344,66.7342,24900.0
2013-11-18 15:40:00,73.5,73.5,73.39,73.41,36700.0,66.7342,66.7342,66.6344,66.6525,36700.0
2013-11-18 15:45:00,73.4,73.49,73.37,73.48,33500.0,66.6434,66.7252,66.6162,66.7161,33500.0
2013-11-18 15:50:00,73.48,73.48,73.37,73.37,40600.0,66.7161,66.7161,66.6162,66.6162,40600.0
2013-11-18 15:55:00,73.37,73.41,73.31,73.41,183700.0,66.6162,66.6525,66.5617,66.6525,183700.0
2013-11-19 09:30:00,73.59,73.88,73.41,73.45,31100.0,66.816,67.0793,66.6525,66.6888,31100.0
2013-11-19 09:35:00,73.38,73.52,73.3,73.41,55900.0,66.6253,66.7524,66.5526,66.6525,55900.0
2013-11-19 09:40:00,73.41,73.41,73.04,73.09,64700.0,66.6525,66.6525,66.3166,66.362,64700.0
2013-11-19 09:45:00,73.13,73.28,73.12,73.27,13700.0,66.3983,66.5345,66.3892,66.5254,13700.0
2013-11-19 09:50:00,73.29,73.32,73.24,73.27,28300.0,66.5436,66.5708,66.4982,66.5254,28300.0
2013-11-19 09:55:00,73.27,73.27,73.13,73.21,13600.0,66.5254,66.5254,66.3983,66.4709,13600.0
2013-11-19 10:00:00,73.23,73.24,73.14,73.15,14600.0,66.4891,66.4982,66.4074,66.4165,14600.0
2013-11-19 10:05:00,73.12,73.25,73.12,73.15,15800.0,66.3892,66.5073,66.3892,66.4165,15800.0
2013-11-19 10:10:00,73.17,73.23,73.13,73.16,18200.0,66.4346,66.4891,66.3983,66.4255,18200.0
2013-11-19 10:15:00,73.17,73.25,73.14,73.22,23400.0,66.4346,66.5073,66.4074,66.48,23400.0
2013-11-19 10:20:00,73.23,73.25,73.13,73.16,13900.0,66.4891,66.5073,66.3983,66.4255,13900.0
2013-11-19 10:25:00,73.15,73.19,73.09,73.11,35600.0,66.4165,66.4528,66.362,66.3801,35600.0
2013-11-19 10:30:00,73.1,73.2,73.1,73.2,15500.0,66.3711,66.4619,66.3711,66.4619,15500.0
2013-11-19 10:35:00,73.2,73.26,73.15,73.23,17200.0,66.4619,66.5163,66.4165,66.4891,17200.0
2013-11-19 10:40:00,73.23,73.41,73.23,73.4,10200.0,66.4891,66.6525,66.4891,66.6434,10200.0
2013-11-19 10:45:00,73.4,73.45,73.32,73.32,8800.0,66.6434,66.6888,66.5708,66.5708,8800.0
2013-11-19 10:50:00,73.32,73.35,73.31,73.31,7000.0,66.5708,66.598,66.5617,66.5617,7000.0
2013-11-19 10:55:00,73.31,73.46,73.31,73.41,9300.0,66.5617,66.6979,66.5617,66.6525,9300.0
2013-11-19 11:00:00,73.41,73.43,73.38,73.38,5500.0,66.6525,66.6707,66.6253,66.6253,5500.0
2013-11-19 11:05:00,73.39,73.49,73.39,73.47,6200.0,66.6344,66.7252,66.6344,66.707,6200.0
2013-11-19 11:10:00,73.46,73.46,73.35,73.35,8900.0,66.6979,66.6979,66.598,66.598,8900.0
2013-11-19 11:15:00,73.36,73.36,73.32,73.34,10800.0,66.6071,66.6071,66.5708,66.589,10800.0
2013-11-19 11:20:00,73.34,73.34,73.27,73.27,8400.0,66.589,66.589,66.5254,66.5254,8400.0
2013-11-19 11:25:00,73.27,73.37,73.26,73.36,6300.0,66.5254,66.6162,66.5163,66.6071,6300.0
2013-11-19 11:30:00,73.37,73.43,73.36,73.4,8600.0,66.6162,66.6707,66.6071,66.6434,8600.0
2013-11-19 11:35:00,73.4,73.4,73.35,73.36,5100.0,66.6434,66.6434,66.598,66.6071,5100.0
2013-11-19 11:40:00,73.34,73.34,73.28,73.3,8100.0,66.589,66.589,66.5345,66.5526,8100.0
2013-11-19 11:45:00,73.3,73.38,73.29,73.34,15900.0,66.5526,66.6253,66.5436,66.589,15900.0
2013-11-19 11:50:00,73.35,73.37,73.33,73.37,16800.0,66.598,66.6162,66.5799,66.6162,16800.0
2013-11-19 11:55:00,73.37,73.38,73.34,73.36,6100.0,66.6162,66.6253,66.589,66.6071,6100.0
2013-11-19 12:00:00,73.35,73.4,73.32,73.4,8300.0,66.598,66.6434,66.5708,66.6434,8300.0
2013-11-19 12:05:00,73.41,73.51,73.41,73.5,9300.0,66.6525,66.7433,66.6525,66.7342,9300.0
2013-11-19 12:10:00,73.5,73.5,73.42,73.47,8000.0,66.7342,66.7342,66.6616,66.707,8000.0
2013-11-19 12:15:00,73.46,73.46,73.44,73.44,8600.0,66.6979,66.6979,66.6798,66.6798,8600.0
2013-11-19 12:20:00,73.41,73.43,73.38,73.42,7600.0,66.6525,66.6707,66.6253,66.6616,7600.0
2013-11-19 12:25:00,73.42,73.46,73.42,73.46,5700.0,66.6616,66.6979,66.6616,66.6979,5700.0
2013-11-19 12:30:00,73.44,73.45,73.41,73.45,4800.0,66.6798,66.6888,66.6525,66.6888,4800.0
2013-11-19 12:35:00,73.46,73.46,73.44,73.46,3900.0,66.6979,66.6979,66.6798,66.6979,3900.0
2013-11-19 12:40:00,73.47,73.48,73.43,73.43,5600.0,66.707,66.7161,66.6707,66.6707,5600.0
2013-11-19 12:45:00,73.44,73.5,73.44,73.47,8900.0,66.6798,66.7342,66.6798,66.707,8900.0
2013-11-19 12:50:00,73.47,73.49,73.44,73.44,5200.0,66.707,66.7252,66.6798,66.6798,5200.0
2013-11-19 12:55:00,73.44,73.44,73.3,73.3,12800.0,66.6798,66.6798,66.5526,66.5526,12800.0
2013-11-19 13:00:00,73.3,73.32,73.24,73.32,7900.0,66.5526,66.5708,66.4982,66.5708,7900.0
2013-11-19 13:05:00,73.34,73.37,73.32,73.32,7600.0,66.589,66.6162,66.5708,66.5708,7600.0
2013-11-19 13:10:00,73.34,73.34,73.29,73.3,9800.0,66.589,66.589,66.5436,66.5526,9800.0
2013-11-19 13:15:00,73.3,73.34,73.3,73.34,9900.0,66.5526,66.589,66.5526,66.589,9900.0
2013-11-19 13:20:00,73.33,73.34,73.2,73.2,14300.0,66.5799,66.589,66.4619,66.4619,14300.0
2013-11-19 13:25:00,73.18,73.23,73.18,73.19,9000.0,66.4437,66.4891,66.4437,66.4528,9000.0
2013-11-19 13:30:00,73.18,73.24,73.17,73.23,6300.0,66.4437,66.4982,66.4346,66.4891,6300.0
2013-11-19 13:35:00,73.23,73.25,73.14,73.16,10500.0,66.4891,66.5073,66.4074,66.4255,10500.0
2013-11-19 13:40:00,73.14,73.18,73.13,73.17,4700.0,66.4074,66.4437,66.3983,66.4346,4700.0
2013-11-19 13:45:00,73.17,73.18,73.13,73.15,6900.0,66.4346,66.4437,66.3983,66.4165,6900.0
2013-11-19 13:50:00,73.15,73.17,73.09,73.15,10000.0,66.4165,66.4346,66.362,66.4165,10000.0
2013-11-19 13:55:00,73.14,73.15,73.09,73.12,11300.0,66.4074,66.4165,66.362,66.3892,11300.0
2013-11-19 14:00:00,73.1,73.18,73.09,73.1,16100.0,66.3711,66.4437,66.362,66.3711,16100.0
2013-11-19 14:05:00,73.09,73.16,73.09,73.09,9600.0,66.362,66.4255,66.362,66.362,9600.0
2013-11-19 14:10:00,73.08,73.14,73.08,73.12,16900.0,66.3529,66.4074,66.3529,66.3892,16900.0
2013-11-19 14:15:00,73.14,73.23,73.12,73.19,18100.0,66.4074,66.4891,66.3892,66.4528,18100.0
2013-11-19 14:20:00,73.19,73.19,73.16,73.19,4900.0,66.4528,66.4528,66.4255,66.4528,4900.0
2013-11-19 14:25:00,73.19,73.2,73.16,73.17,6000.0,66.4528,66.4619,66.4255,66.4346,6000.0
2013-11-19 14:30:00,73.18,73.22,73.18,73.22,2900.0,66.4437,66.48,66.4437,66.48,2900.0
2013-11-19 14:35:00,73.23,73.32,73.23,73.32,10800.0,66.4891,66.5708,66.4891,66.5708,10800.0
2013-11-19 14:40:00,73.33,73.36,73.31,73.32,10400.0,66.5799,66.6071,66.5617,66.5708,10400.0
2013-11-19 14:45:00,73.34,73.38,73.33,73.34,9200.0,66.589,66.6253,66.5799,66.589,9200.0
2013-11-19 14:50:00,73.31,73.31,73.28,73.31,3900.0,66.5617,66.5617,66.5345,66.5617,3900.0
2013-11-19 14:55:00,73.31,73.34,73.28,73.33,8800.0,66.5617,66.589,66.5345,66.5799,8800.0
2013-11-19 15:00:00,73.33,73.42,73.33,73.38,12700.0,66.5799,66.6616,66.5799,66.6253,12700.0
2013-11-19 15:05:00,73.38,73.45,73.37,73.4,12700.0,66.6253,66.6888,66.6162,66.6434,12700.0
2013-11-19 15:10:00,73.4,73.42,73.39,73.42,8200.0,66.6434,66.6616,66.6344,66.6616,8200.0
2013-11-19 15:15:00,73.42,73.5,73.42,73.48,11700.0,66.6616,66.7342,66.6616,66.7161,11700.0
2013-11-19 15:20:00,73.48,73.48,73.44,73.46,8300.0,66.7161,66.7161,66.6798,66.6979,8300.0
2013-11-19 15:25:00,73.46,73.48,73.41,73.43,10900.0,66.6979,66.7161,66.6525,66.6707,10900.0
2013-11-19 15:30:00,73.42,73.42,73.35,73.37,11300.0,66.6616,66.6616,66.598,66.6162,11300.0
2013-11-19 15:35:00,73.37,73.41,73.37,73.39,14500.0,66.6162,66.6525,66.6162,66.6344,14500.0
2013-11-19 15:40:00,73.38,73.39,73.33,73.36,22300.0,66.6253,66.6344,66.5799,66.6071,22300.0
2013-11-19 15:45:00,73.35,73.36,73.3,73.33,28500.0,66.598,66.6071,66.5526,66.5799,28500.0
2013-11-19 15:50:00,73.34,73.39,73.31,73.33,25800.0,66.589,66.6344,66.5617,66.5799,25800.0
2013-11-19 15:55:00,73.33,73.43,73.33,73.36,47800.0,66.5799,66.6707,66.5799,66.6071,47800.0
2013-11-20 09:30:00,73.65,73.65,73.34,73.55,23600.0,66.8704,66.8704,66.589,66.7796,23600.0
2013-11-20 09:35:00,73.54,73.54,73.33,73.33,21700.0,66.7706,66.7706,66.5799,66.5799,21700.0
2013-11-20 09:40:00,73.38,73.54,73.34,73.53,17100.0,66.6253,66.7706,66.589,66.7615,17100.0
2013-11-20 09:45:00,73.5,73.53,73.38,73.4,22000.0,66.7342,66.7615,66.6253,66.6434,22000.0
2013-11-20 09:50:00,73.4,73.44,73.34,73.34,17700.0,66.6434,66.6798,66.589,66.589,17700.0
2013-11-20 09:55:00,73.34,73.41,73.19,73.38,19800.0,66.589,66.6525,66.4528,66.6253,19800.0
2013-11-20 10:00:00,73.39,73.39,73.22,73.32,15300.0,66.6344,66.6344,66.48,66.5708,15300.0
2013-11-20 10:05:00,73.3,73.32,73.2,73.25,30900.0,66.5526,66.5708,66.4619,66.5073,30900.0
2013-11-20 10:10:00,73.25,73.25,73.18,73.2,29300.0,66.5073,66.5073,66.4437,66.4619,29300.0
2013-11-20 10:15:00,73.21,73.22,73.14,73.2,20900.0,66.4709,66.48,66.4074,66.4619,20900.0
2013-11-20 10:20:00,73.2,73.45,73.19,73.38,17200.0,66.4619,66.6888,66.4528,66.6253,17200.0
2013-11-20 10:25:00,73.4,73.41,73.25,73.3,16500.0,66.6434,66.6525,66.5073,66.5526,16500.0
2013-11-20 10:30:00,73.3,73.31,73.2,73.2,14300.0,66.5526,66.5617,66.4619,66.4619,14300.0
2013-11-20 10:35:00,73.19,73.19,73.0,73.14,22700.0,66.4528,66.4528,66.2803,66.4074,22700.0
2013-11-20 10:40:00,73.14,73.23,73.14,73.19,8800.0,66.4074,66.4891,66.4074,66.4528,8800.0
2013-11-20 10:45:00,73.22,73.24,73.17,73.2,16600.0,66.48,66.4982,66.4346,66.4619,16600.0
2013-11-20 10:50:00,73.21,73.21,73.07,73.12,65000.0,66.4709,66.4709,66.3438,66.3892,65000.0
2013-11-20 10:55:00,73.11,73.16,73.07,73.11,71000.0,66.3801,66.4255,66.3438,66.3801,71000.0
2013-11-20 11:00:00,73.11,73.19,73.1,73.19,111700.0,66.3801,66.4528,66.3711,66.4528,111700.0
2013-11-20 11:05:00,73.2,73.31,73.2,73.26,16400.0,66.4619,66.5617,66.4619,66.5163,16400.0
2013-11-20 11:10:00,73.25,73.33,73.24,73.3,45200.0,66.5073,66.5799,66.4982,66.5526,45200.0
2013-11-20 11:15:00,73.3,73.4,73.3,73.4,30400.0,66.5526,66.6434,66.5526,66.6434,30400.0
2013-11-20 11:20:00,73.4,73.45,73.4,73.45,6400.0,66.6434,66.6888,66.6434,66.6888,6400.0
2013-11-20 11:25:00,73.43,73.53,73.43,73.49,14900.0,66.6707,66.7615,66.6707,66.7252,14900.0
2013-11-20 11:30:00,73.49,73.5,73.39,73.43,12600.0,66.7252,66.7342,66.6344,66.6707,12600.0
2013-11-20 11:35:00,73.42,73.45,73.39,73.39,4500.0,66.6616,66.6888,66.6344,66.6344,4500.0
2013-11-20 11:40:00,73.38,73.43,73.35,73.43,7000.0,66.6253,66.6707,66.598,66.6707,7000.0
2013-11-20 11:45:00,73.42,73.43,73.33,73.38,44900.0,66.6616,66.6707,66.5799,66.6253,44900.0
2013-11-20 11:50:00,73.38,73.41,73.28,73.37,38500.0,66.6253,66.6525,66.5345,66.6162,38500.0
2013-11-20 11:55:00,73.37,73.37,73.27,73.28,37300.0,66.6162,66.6162,66.5254,66.5345,37300.0
2013-11-20 12:00:00,73.3,73.37,73.27,73.37,6300.0,66.5526,66.6162,66.5254,66.6162,6300.0
2013-11-20 12:05:00,73.39,73.42,73.36,73.36,4800.0,66.6344,66.6616,66.6071,66.6071,4800.0
2013-11-20 12:10:00,73.37,73.37,73.3,73.34,8500.0,66.6162,66.6162,66.5526,66.589,8500.0
2013-11-20 12:15:00,73.34,73.41,73.34,73.37,7900.0,66.589,66.6525,66.589,66.6162,7900.0
2013-11-20 12:20:00,73.37,73.38,73.35,73.35,9000.0,66.6162,66.6253,66.598,66.598,9000.0
2013-11-20 12:25:00,73.35,73.38,73.28,73.28,7400.0,66.598,66.6253,66.5345,66.5345,7400.0
2013-11-20 12:30:00,73.27,73.31,73.26,73.3,8600.0,66.5254,66.5617,66.5163,66.5526,8600.0
2013-11-20 12:35:00,73.3,73.32,73.25,73.25,7700.0,66.5526,66.5708,66.5073,66.5073,7700.0
2013-11-20 12:40:00,73.25,73.25,73.17,73.24,7700.0,66.5073,66.5073,66.4346,66.4982,7700.0
2013-11-20 12:45:00,73.25,73.32,73.25,73.3,9700.0,66.5073,66.5708,66.5073,66.5526,9700.0
2013-11-20 12:50:00,73.3,73.3,73.2,73.23,17600.0,66.5526,66.5526,66.4619,66.4891,17600.0
2013-11-20 12:55:00,73.23,73.3,73.23,73.3,8000.0,66.4891,66.5526,66.4891,66.5526,8000.0
2013-11-20 13:00:00,73.3,73.38,73.3,73.35,8700.0,66.5526,66.6253,66.5526,66.598,8700.0
2013-11-20 13:05:00,73.35,73.38,73.34,73.35,20900.0,66.598,66.6253,66.589,66.598,20900.0
2013-11-20 13:10:00,73.34,73.34,73.3,73.31,8400.0,66.589,66.589,66.5526,66.5617,8400.0
2013-11-20 13:15:00,73.32,73.32,73.31,73.32,1300.0,66.5708,66.5708,66.5617,66.5708,1300.0
2013-11-20 13:20:00,73.32,73.33,73.31,73.33,3200.0,66.5708,66.5799,66.5617,66.5799,3200.0
2013-11-20 13:25:00,73.32,73.39,73.32,73.39,6900.0,66.5708,66.6344,66.5708,66.6344,6900.0
2013-11-20 13:30:00,73.41,73.44,73.41,73.43,6800.0,66.6525,66.6798,66.6525,66.6707,6800.0
2013-11-20 13:35:00,73.43,73.44,73.42,73.42,4300.0,66.6707,66.6798,66.6616,66.6616,4300.0
2013-11-20 13:40:00,73.43,73.46,73.42,73.45,9500.0,66.6707,66.6979,66.6616,66.6888,9500.0
2013-11-20 13:45:00,73.45,73.48,73.44,73.44,9300.0,66.6888,66.7161,66.6798,66.6798,9300.0
2013-11-20 13:50:00,73.44,73.45,73.44,73.45,4200.0,66.6798,66.6888,66.6798,66.6888,4200.0
2013-11-20 13:55:00,73.44,73.45,73.4,73.41,7400.0,66.6798,66.6888,66.6434,66.6525,7400.0
2013-11-20 14:00:00,73.4,73.4,73.22,73.32,33900.0,66.6434,66.6434,66.48,66.5708,33900.0
2013-11-20 14:05:00,73.31,73.33,73.13,73.17,17300.0,66.5617,66.5799,66.3983,66.4346,17300.0
2013-11-20 14:10:00,73.18,73.18,72.98,73.02,18100.0,66.4437,66.4437,66.2621,66.2984,18100.0
2013-11-20 14:15:00,72.99,73.15,72.98,73.14,8200.0,66.2712,66.4165,66.2621,66.4074,8200.0
2013-11-20 14:20:00,73.15,73.2,73.1,73.12,14300.0,66.4165,66.4619,66.3711,66.3892,14300.0
2013-11-20 14:25:00,73.12,73.2,73.08,73.19,24800.0,66.3892,66.4619,66.3529,66.4528,24800.0
2013-11-20 14:30:00,73.19,73.26,73.17,73.22,29000.0,66.4528,66.5163,66.4346,66.48,29000.0
2013-11-20 14:35:00,73.22,73.26,73.09,73.09,13300.0,66.48,66.5163,66.362,66.362,13300.0
2013-11-20 14:40:00,73.09,73.13,73.03,73.07,35500.0,66.362,66.3983,66.3075,66.3438,35500.0
2013-11-20 14:45:00,73.08,73.19,73.07,73.14,20600.0,66.3529,66.4528,66.3438,66.4074,20600.0
2013-11-20 14:50:00,73.13,73.17,73.08,73.12,18200.0,66.3983,66.4346,66.3529,66.3892,18200.0
2013-11-20 14:55:00,73.13,73.15,73.06,73.15,26000.0,66.3983,66.4165,66.3347,66.4165,26000.0
2013-11-20 15:00:00,73.13,73.16,73.08,73.09,24700.0,66.3983,66.4255,66.3529,66.362,24700.0
2013-11-20 15:05:00,73.08,73.14,73.02,73.07,62200.0,66.3529,66.4074,66.2984,66.3438,62200.0
2013-11-20 15:10:00,73.06,73.1,73.01,73.03,89600.0,66.3347,66.3711,66.2893,66.3075,89600.0
2013-11-20 15:15:00,73.03,73.08,72.98,73.03,28200.0,66.3075,66.3529,66.2621,66.3075,28200.0
2013-11-20 15:20:00,73.02,73.16,73.02,73.1,20400.0,66.2984,66.4255,66.2984,66.3711,20400.0
2013-11-20 15:25:00,73.09,73.1,73.05,73.1,10400.0,66.362,66.3711,66.3257,66.3711,10400.0
2013-11-20 15:30:00,73.08,73.09,73.0,73.01,34000.0,66.3529,66.362,66.2803,66.2893,34000.0
2013-11-20 15:35:00,73.01,73.1,73.01,73.09,23200.0,66.2893,66.3711,66.2893,66.362,23200.0
2013-11-20 15:40:00,73.09,73.19,73.09,73.13,15700.0,66.362,66.4528,66.362,66.3983,15700.0
2013-11-20 15:45:00,73.11,73.12,73.02,73.05,24200.0,66.3801,66.3892,66.2984,66.3257,24200.0
2013-11-20 15:50:00,73.06,73.12,73.04,73.07,45100.0,66.3347,66.3892,66.3166,66.3438,45100.0
2013-11-20 15:55:00,73.06,73.15,73.04,73.14,62300.0,66.3347,66.4165,66.3166,66.4074,62300.0
2013-11-21 09:30:00,73.11,73.39,73.03,73.3,41500.0,66.3801,66.6344,66.3075,66.5526,41500.0
2013-11-21 09:35:00,73.29,73.29,73.17,73.22,19500.0,66.5436,66.5436,66.4346,66.48,19500.0
2013-11-21 09:40:00,73.24,73.25,73.17,73.23,20500.0,66.4982,66.5073,66.4346,66.4891,20500.0
2013-11-21 09:45:00,73.24,73.27,72.84,72.9,40700.0,66.4982,66.5254,66.135,66.1895,40700.0
2013-11-21 09:50:00,72.93,72.93,72.69,72.71,61000.0,66.2167,66.2167,65.9988,66.017,61000.0
2013-11-21 09:55:00,72.72,72.82,72.64,72.73,50800.0,66.026,66.1168,65.9534,66.0351,50800.0
2013-11-21 10:00:00,72.74,72.84,72.57,72.58,48000.0,66.0442,66.135,65.8898,65.8989,48000.0
2013-11-21 10:05:00,72.58,72.61,72.35,72.38,43800.0,65.8989,65.9262,65.6901,65.7173,43800.0
2013-11-21 10:10:00,72.39,72.55,72.39,72.55,47700.0,65.7264,65.8717,65.7264,65.8717,47700.0
2013-11-21 10:15:00,72.56,72.6,72.52,72.57,31700.0,65.8808,65.9171,65.8444,65.8898,31700.0
2013-11-21 10:20:00,72.57,72.72,72.55,72.56,52200.0,65.8898,66.026,65.8717,65.8808,52200.0
2013-11-21 10:25:00,72.56,72.61,72.56,72.6,12900.0,65.8808,65.9262,65.8808,65.9171,12900.0
2013-11-21 10:30:00,72.59,72.61,72.48,72.54,63600.0,65.908,65.9262,65.8081,65.8626,63600.0
2013-11-21 10:35:00,72.58,72.6,72.33,72.34,117100.0,65.8989,65.9171,65.6719,65.681,117100.0
2013-11-21 10:40:00,72.35,72.43,72.34,72.43,39700.0,65.6901,65.7627,65.681,65.7627,39700.0
2013-11-21 10:45:00,72.43,72.46,72.33,72.36,45000.0,65.7627,65.79,65.6719,65.6992,45000.0
2013-11-21 10:50:00,72.38,72.55,72.38,72.48,37600.0,65.7173,65.8717,65.7173,65.8081,37600.0
2013-11-21 10:55:00,72.49,72.58,72.44,72.53,105900.0,65.8172,65.8989,65.7718,65.8535,105900.0
2013-11-21 11:00:00,72.53,72.66,72.53,72.66,38300.0,65.8535,65.9716,65.8535,65.9716,38300.0
2013-11-21 11:05:00,72.66,72.66,72.54,72.6,16200.0,65.9716,65.9716,65.8626,65.9171,16200.0
2013-11-21 11:10:00,72.59,72.64,72.47,72.64,13600.0,65.908,65.9534,65.7991,65.9534,13600.0
2013-11-21 11:15:00,72.66,72.71,72.6,72.69,20000.0,65.9716,66.017,65.9171,65.9988,20000.0
2013-11-21 11:20:00,72.69,72.71,72.67,72.69,12400.0,65.9988,66.017,65.9806,65.9988,12400.0
2013-11-21 11:25:00,72.68,72.72,72.66,72.66,20600.0,65.9897,66.026,65.9716,65.9716,20600.0
2013-11-21 11:30:00,72.67,72.75,72.66,72.71,64300.0,65.9806,66.0533,65.9716,66.017,64300.0
2013-11-21 11:35:00,72.7,72.73,72.64,72.7,15200.0,66.0079,66.0351,65.9534,66.0079,15200.0
2013-11-21 11:40:00,72.71,72.78,72.71,72.78,9900.0,66.017,66.0805,66.017,66.0805,9900.0
2013-11-21 11:45:00,72.78,72.81,72.74,72.8,14000.0,66.0805,66.1078,66.0442,66.0987,14000.0
2013-11-21 11:50:00,72.8,72.82,72.78,72.82,10300.0,66.0987,66.1168,66.0805,66.1168,10300.0
2013-11-21 11:55:00,72.82,72.83,72.79,72.8,9900.0,66.1168,66.1259,66.0896,66.0987,9900.0
2013-11-21 12:00:00,72.79,72.82,72.78,72.8,21800.0,66.0896,66.1168,66.0805,66.0987,21800.0
2013-11-21 12:05:00,72.79,72.8,72.77,72.8,7200.0,66.0896,66.0987,66.0714,66.0987,7200.0
2013-11-21 12:10:00,72.8,72.81,72.78,72.79,7500.0,66.0987,66.1078,66.0805,66.0896,7500.0
2013-11-21 12:15:00,72.78,72.8,72.78,72.8,12600.0,66.0805,66.0987,66.0805,66.0987,12600.0
2013-11-21 12:20:00,72.81,72.89,72.81,72.83,17100.0,66.1078,66.1804,66.1078,66.1259,17100.0
2013-11-21 12:25:00,72.82,72.89,72.82,72.89,6200.0,66.1168,66.1804,66.1168,66.1804,6200.0
2013-11-21 12:30:00,72.88,72.9,72.83,72.84,11700.0,66.1713,66.1895,66.1259,66.135,11700.0
2013-11-21 12:35:00,72.85,72.89,72.85,72.88,9100.0,66.1441,66.1804,66.1441,66.1713,9100.0
2013-11-21 12:40:00,72.87,72.88,72.81,72.87,22100.0,66.1622,66.1713,66.1078,66.1622,22100.0
2013-11-21 12:45:00,72.88,72.9,72.83,72.84,9200.0,66.1713,66.1895,66.1259,66.135,9200.0
2013-11-21 12:50:00,72.87,72.95,72.84,72.95,4600.0,66.1622,66.2349,66.135,66.2349,4600.0
2013-11-21 12:55:00,72.94,72.94,72.78,72.81,18400.0,66.2258,66.2258,66.0805,66.1078,18400.0
2013-11-21 13:00:00,72.78,72.81,72.75,72.75,57800.0,66.0805,66.1078,66.0533,66.0533,57800.0
2013-11-21 13:05:00,72.75,72.75,72.65,72.68,21900.0,66.0533,66.0533,65.9625,65.9897,21900.0
2013-11-21 13:10:00,72.67,72.73,72.62,72.67,22400.0,65.9806,66.0351,65.9352,65.9806,22400.0
2013-11-21 13:15:00,72.67,72.7,72.65,72.7,16600.0,65.9806,66.0079,65.9625,66.0079,16600.0
2013-11-21 13:20:00,72.71,72.72,72.65,72.71,11400.0,66.017,66.026,65.9625,66.017,11400.0
2013-11-21 13:25:00,72.73,72.85,72.73,72.85,9300.0,66.0351,66.1441,66.0351,66.1441,9300.0
2013-11-21 13:30:00,72.88,72.97,72.83,72.83,28000.0,66.1713,66.253,66.1259,66.1259,28000.0
2013-11-21 13:35:00,72.85,72.85,72.79,72.83,12600.0,66.1441,66.1441,66.0896,66.1259,12600.0
2013-11-21 13:40:00,72.84,72.95,72.82,72.91,14000.0,66.135,66.2349,66.1168,66.1985,14000.0
2013-11-21 13:45:00,72.92,72.97,72.92,72.93,12700.0,66.2076,66.253,66.2076,66.2167,12700.0
2013-11-21 13:50:00,72.93,72.98,72.92,72.94,8500.0,66.2167,66.2621,66.2076,66.2258,8500.0
2013-11-21 13:55:00,72.93,72.98,72.92,72.94,13000.0,66.2167,66.2621,66.2076,66.2258,13000.0
2013-11-21 14:00:00,72.93,72.98,72.85,72.88,35200.0,66.2167,66.2621,66.1441,66.1713,35200.0
2013-11-21 14:05:00,72.87,72.9,72.84,72.86,13100.0,66.1622,66.1895,66.135,66.1532,13100.0
2013-11-21 14:10:00,72.87,72.9,72.86,72.86,17400.0,66.1622,66.1895,66.1532,66.1532,17400.0
2013-11-21 14:15:00,72.87,72.9,72.84,72.89,12900.0,66.1622,66.1895,66.135,66.1804,12900.0
2013-11-21 14:20:00,72.9,72.94,72.89,72.93,9000.0,66.1895,66.2258,66.1804,66.2167,9000.0
2013-11-21 14:25:00,72.94,72.97,72.89,72.9,37600.0,66.2258,66.253,66.1804,66.1895,37600.0
2013-11-21 14:30:00,72.9,72.98,72.88,72.98,37200.0,66.1895,66.2621,66.1713,66.2621,37200.0
2013-11-21 14:35:00,72.98,73.02,72.98,73.01,12700.0,66.2621,66.2984,66.2621,66.2893,12700.0
2013-11-21 14:40:00,73.02,73.17,73.02,73.13,13400.0,66.2984,66.4346,66.2984,66.3983,13400.0
2013-11-21 14:45:00,73.13,73.19,73.08,73.1,13000.0,66.3983,66.4528,66.3529,66.3711,13000.0
2013-11-21 14:50:00,73.09,73.14,73.04,73.09,10100.0,66.362,66.4074,66.3166,66.362,10100.0
2013-11-21 14:55:00,73.1,73.16,73.08,73.08,11100.0,66.3711,66.4255,66.3529,66.3529,11100.0
2013-11-21 15:00:00,73.09,73.1,73.05,73.08,13300.0,66.362,66.3711,66.3257,66.3529,13300.0
2013-11-21 15:05:00,73.09,73.1,73.0,73.03,18200.0,66.362,66.3711,66.2803,66.3075,18200.0
2013-11-21 15:10:00,73.03,73.05,73.03,73.03,12600.0,66.3075,66.3257,66.3075,66.3075,12600.0
2013-11-21 15:15:00,73.04,73.12,73.02,73.05,27100.0,66.3166,66.3892,66.2984,66.3257,27100.0
2013-11-21 15:20:00,73.05,73.09,73.04,73.09,21100.0,66.3257,66.362,66.3166,66.362,21100.0
2013-11-21 15:25:00,73.09,73.13,73.04,73.08,30300.0,66.362,66.3983,66.3166,66.3529,30300.0
2013-11-21 15:30:00,73.08,73.09,73.0,73.03,30700.0,66.3529,66.362,66.2803,66.3075,30700.0
2013-11-21 15:35:00,73.03,73.07,73.02,73.07,30500.0,66.3075,66.3438,66.2984,66.3438,30500.0
2013-11-21 15:40:00,73.08,73.14,73.07,73.12,38300.0,66.3529,66.4074,66.3438,66.3892,38300.0
2013-11-21 15:45:00,73.12,73.12,73.05,73.08,32000.0,66.3892,66.3892,66.3257,66.3529,32000.0
2013-11-21 15:50:00,73.08,73.23,73.04,73.11,85500.0,66.3529,66.4891,66.3166,66.3801,85500.0
2013-11-21 15:55:00,73.11,73.18,73.1,73.15,90100.0,66.3801,66.4437,66.3711,66.4165,90100.0
2013-11-22 09:30:00,72.93,73.16,70.87,71.55,110600.0,66.2167,66.4255,64.3463,64.9637,110600.0
2013-11-22 09:35:00,71.51,72.09,71.2,71.96,107000.0,64.9274,65.454,64.646,65.336,107000.0
2013-11-22 09:40:00,71.95,72.2,71.76,71.95,120400.0,65.3269,65.5539,65.1544,65.3269,120400.0
2013-11-22 09:45:00,71.99,72.23,71.8,71.9,132800.0,65.3632,65.5811,65.1907,65.2815,132800.0
2013-11-22 09:50:00,71.89,71.92,71.62,71.75,111900.0,65.2724,65.2997,65.0273,65.1453,111900.0
2013-11-22 09:55:00,71.78,71.86,71.71,71.76,66900.0,65.1726,65.2452,65.109,65.1544,66900.0
2013-11-22 10:00:00,71.75,71.9,71.74,71.79,88000.0,65.1453,65.2815,65.1362,65.1816,88000.0
2013-11-22 10:05:00,71.8,72.11,71.73,72.05,60800.0,65.1907,65.4722,65.1272,65.4177,60800.0
2013-11-22 10:10:00,72.04,72.45,71.9,72.28,52600.0,65.4086,65.7809,65.2815,65.6265,52600.0
2013-11-22 10:15:00,72.31,72.36,72.12,72.26,60500.0,65.6538,65.6992,65.4813,65.6084,60500.0
2013-11-22 10:20:00,72.25,72.31,72.16,72.25,67300.0,65.5993,65.6538,65.5176,65.5993,67300.0
2013-11-22 10:25:00,72.24,72.31,72.2,72.26,40900.0,65.5902,65.6538,65.5539,65.6084,40900.0
2013-11-22 10:30:00,72.27,72.29,72.21,72.24,48300.0,65.6175,65.6356,65.563,65.5902,48300.0
2013-11-22 10:35:00,72.25,72.25,71.85,71.92,76600.0,65.5993,65.5993,65.2361,65.2997,76600.0
2013-11-22 10:40:00,71.93,72.0,71.88,71.91,62500.0,65.3088,65.3723,65.2634,65.2906,62500.0
2013-11-22 10:45:00,71.9,71.92,71.72,71.76,73400.0,65.2815,65.2997,65.1181,65.1544,73400.0
2013-11-22 10:50:00,71.76,71.81,71.6,71.65,77100.0,65.1544,65.1998,65.0091,65.0545,77100.0
2013-11-22 10:55:00,71.66,71.75,71.64,71.75,63200.0,65.0636,65.1453,65.0455,65.1453,63200.0
2013-11-22 11:00:00,71.74,71.81,71.59,71.79,33300.0,65.1362,65.1998,65.0001,65.1816,33300.0
2013-11-22 11:05:00,71.8,71.8,71.59,71.67,35200.0,65.1907,65.1907,65.0001,65.0727,35200.0
2013-11-22 11:10:00,71.66,71.69,71.54,71.69,24100.0,65.0636,65.0909,64.9547,65.0909,24100.0
2013-11-22 11:15:00,71.69,71.74,71.59,71.7,28200.0,65.0909,65.1362,65.0001,65.0999,28200.0
2013-11-22 11:20:00,71.7,71.7,71.59,71.68,20200.0,65.0999,65.0999,65.0001,65.0818,20200.0
2013-11-22 11:25:00,71.67,71.73,71.58,71.67,23200.0,65.0727,65.1272,64.991,65.0727,23200.0
2013-11-22 11:30:00,71.68,71.78,71.62,71.78,32000.0,65.0818,65.1726,65.0273,65.1726,32000.0
2013-11-22 11:35:00,71.79,71.8,71.61,71.75,40800.0,65.1816,65.1907,65.0182,65.1453,40800.0
2013-11-22 11:40:00,71.75,71.8,71.7,71.8,38800.0,65.1453,65.1907,65.0999,65.1907,38800.0
2013-11-22 11:45:00,71.8,71.96,71.79,71.91,21100.0,65.1907,65.336,65.1816,65.2906,21100.0
2013-11-22 11:50:00,71.93,72.01,71.89,71.94,27900.0,65.3088,65.3814,65.2724,65.3178,27900.0
2013-11-22 11:55:00,71.95,72.03,71.9,72.0,182300.0,65.3269,65.3996,65.2815,65.3723,182300.0
2013-11-22 12:00:00,72.0,72.01,71.98,71.99,23500.0,65.3723,65.3814,65.3542,65.3632,23500.0
2013-11-22 12:05:00,72.0,72.1,71.9,72.09,36900.0,65.3723,65.4631,65.2815,65.454,36900.0
2013-11-22 12:10:00,72.1,72.11,72.05,72.09,17200.0,65.4631,65.4722,65.4177,65.454,17200.0
2013-11-22 12:15:00,72.1,72.11,72.05,72.09,22400.0,65.4631,65.4722,65.4177,65.454,22400.0
2013-11-22 12:20:00,72.1,72.12,71.95,72.09,37400.0,65.4631,65.4813,65.3269,65.454,37400.0
2013-11-22 12:25:00,72.11,72.12,71.98,72.05,28400.0,65.4722,65.4813,65.3542,65.4177,28400.0
2013-11-22 12:30:00,72.05,72.1,72.03,72.03,60300.0,65.4177,65.4631,65.3996,65.3996,60300.0
2013-11-22 12:35:00,72.03,72.11,71.97,72.1,46400.0,65.3996,65.4722,65.3451,65.4631,46400.0
2013-11-22 12:40:00,72.1,72.11,72.0,72.01,18800.0,65.4631,65.4722,65.3723,65.3814,18800.0
2013-11-22 12:45:00,72.01,72.02,71.87,71.9,76500.0,65.3814,65.3905,65.2543,65.2815,76500.0
2013-11-22 12:50:00,71.9,71.99,71.9,71.97,14400.0,65.2815,65.3632,65.2815,65.3451,14400.0
2013-11-22 12:55:00,71.98,72.1,71.98,72.1,18900.0,65.3542,65.4631,65.3542,65.4631,18900.0
2013-11-22 13:00:00,72.1,72.11,72.06,72.09,24700.0,65.4631,65.4722,65.4268,65.454,24700.0
2013-11-22 13:05:00,72.1,72.11,72.03,72.04,48000.0,65.4631,65.4722,65.3996,65.4086,48000.0
2013-11-22 13:10:00,72.04,72.06,72.0,72.03,26500.0,65.4086,65.4268,65.3723,65.3996,26500.0
2013-11-22 13:15:00,72.03,72.03,71.82,71.91,28800.0,65.3996,65.3996,65.2089,65.2906,28800.0
2013-11-22 13:20:00,71.91,71.93,71.84,71.9,51500.0,65.2906,65.3088,65.227,65.2815,51500.0
2013-11-22 13:25:00,71.91,71.91,71.8,71.8,31800.0,65.2906,65.2906,65.1907,65.1907,31800.0
2013-11-22 13:30:00,71.8,71.81,71.76,71.79,20600.0,65.1907,65.1998,65.1544,65.1816,20600.0
2013-11-22 13:35:00,71.79,71.81,71.67,71.67,28900.0,65.1816,65.1998,65.0727,65.0727,28900.0
2013-11-22 13:40:00,71.67,71.78,71.66,71.7,25400.0,65.0727,65.1726,65.0636,65.0999,25400.0
2013-11-22 13:45:00,71.7,71.72,71.59,71.65,35400.0,65.0999,65.1181,65.0001,65.0545,35400.0
2013-11-22 13:50:00,71.64,71.64,71.6,71.6,20600.0,65.0455,65.0455,65.0091,65.0091,20600.0
2013-11-22 13:55:00,71.61,71.63,71.52,71.62,25700.0,65.0182,65.0364,64.9365,65.0273,25700.0
2013-11-22 14:00:00,71.62,71.65,71.55,71.55,43000.0,65.0273,65.0545,64.9637,64.9637,43000.0
2013-11-22 14:05:00,71.55,71.56,71.46,71.52,32600.0,64.9637,64.9728,64.882,64.9365,32600.0
2013-11-22 14:10:00,71.52,71.52,71.45,71.47,34800.0,64.9365,64.9365,64.8729,64.8911,34800.0
2013-11-22 14:15:00,71.47,71.49,71.43,71.45,36700.0,64.8911,64.9093,64.8548,64.8729,36700.0
2013-11-22 14:20:00,71.45,71.45,71.36,71.36,55600.0,64.8729,64.8729,64.7912,64.7912,55600.0
2013-11-22 14:25:00,71.35,71.62,71.35,71.53,31200.0,64.7821,65.0273,64.7821,64.9456,31200.0
2013-11-22 14:30:00,71.53,71.62,71.48,71.48,28900.0,64.9456,65.0273,64.9002,64.9002,28900.0
2013-11-22 14:35:00,71.48,71.5,71.38,71.4,27600.0,64.9002,64.9183,64.8094,64.8275,27600.0
2013-11-22 14:40:00,71.4,71.54,71.38,71.45,32200.0,64.8275,64.9547,64.8094,64.8729,32200.0
2013-11-22 14:45:00,71.47,71.75,71.47,71.75,31400.0,64.8911,65.1453,64.8911,65.1453,31400.0
2013-11-22 14:50:00,71.75,71.79,71.63,71.66,37400.0,65.1453,65.1816,65.0364,65.0636,37400.0
2013-11-22 14:55:00,71.66,71.84,71.66,71.84,18200.0,65.0636,65.227,65.0636,65.227,18200.0
2013-11-22 15:00:00,71.83,71.83,71.67,71.76,30000.0,65.218,65.218,65.0727,65.1544,30000.0
2013-11-22 15:05:00,71.78,71.88,71.76,71.88,29500.0,65.1726,65.2634,65.1544,65.2634,29500.0
2013-11-22 15:10:00,71.88,72.0,71.82,72.0,32500.0,65.2634,65.3723,65.2089,65.3723,32500.0
2013-11-22 15:15:00,72.0,72.02,71.95,71.98,48400.0,65.3723,65.3905,65.3269,65.3542,48400.0
2013-11-22 15:20:00,71.98,72.02,71.8,71.84,75900.0,65.3542,65.3905,65.1907,65.227,75900.0
2013-11-22 15:25:00,71.84,71.85,71.64,71.65,44800.0,65.227,65.2361,65.0455,65.0545,44800.0
2013-11-22 15:30:00,71.65,71.77,71.58,71.77,83900.0,65.0545,65.1635,64.991,65.1635,83900.0
2013-11-22 15:35:00,71.77,71.88,71.77,71.82,46900.0,65.1635,65.2634,65.1635,65.2089,46900.0
2013-11-22 15:40:00,71.84,71.85,71.75,71.77,56600.0,65.227,65.2361,65.1453,65.1635,56600.0
2013-11-22 15:45:00,71.77,71.89,71.77,71.89,46900.0,65.1635,65.2724,65.1635,65.2724,46900.0
2013-11-22 15:50:00,71.89,71.96,71.88,71.96,85500.0,65.2724,65.336,65.2634,65.336,85500.0
2013-11-22 15:55:00,71.97,72.03,71.92,72.03,138800.0,65.3451,65.3996,65.2997,65.3996,138800.0
2013-11-25 09:30:00,72.3,72.46,71.75,71.91,93700.0,65.6447,65.79,65.1453,65.2906,93700.0
2013-11-25 09:35:00,71.9,72.39,71.9,72.36,39100.0,65.2815,65.7264,65.2815,65.6992,39100.0
2013-11-25 09:40:00,72.36,72.58,72.31,72.58,40300.0,65.6992,65.8989,65.6538,65.8989,40300.0
2013-11-25 09:45:00,72.58,72.76,72.53,72.66,38000.0,65.8989,66.0624,65.8535,65.9716,38000.0
2013-11-25 09:50:00,72.67,72.67,72.43,72.43,46500.0,65.9806,65.9806,65.7627,65.7627,46500.0
2013-11-25 09:55:00,72.43,72.5,72.36,72.42,61400.0,65.7627,65.8263,65.6992,65.7537,61400.0
2013-11-25 10:00:00,72.43,72.44,72.15,72.25,86600.0,65.7627,65.7718,65.5085,65.5993,86600.0
2013-11-25 10:05:00,72.25,72.36,72.23,72.3,52600.0,65.5993,65.6992,65.5811,65.6447,52600.0
2013-11-25 10:10:00,72.31,72.45,72.22,72.45,48000.0,65.6538,65.7809,65.5721,65.7809,48000.0
2013-11-25 10:15:00,72.45,72.69,72.39,72.61,42500.0,65.7809,65.9988,65.7264,65.9262,42500.0
2013-11-25 10:20:00,72.62,72.78,72.62,72.74,28500.0,65.9352,66.0805,65.9352,66.0442,28500.0
2013-11-25 10:25:00,72.74,72.85,72.73,72.85,27200.0,66.0442,66.1441,66.0351,66.1441,27200.0
2013-11-25 10:30:00,72.85,72.93,72.81,72.85,25600.0,66.1441,66.2167,66.1078,66.1441,25600.0
2013-11-25 10:35:00,72.86,72.92,72.81,72.85,39100.0,66.1532,66.2076,66.1078,66.1441,39100.0
2013-11-25 10:40:00,72.85,72.88,72.78,72.83,20000.0,66.1441,66.1713,66.0805,66.1259,20000.0
2013-11-25 10:45:00,72.84,72.96,72.83,72.96,24500.0,66.135,66.2439,66.1259,66.2439,24500.0
2013-11-25 10:50:00,72.97,72.97,72.89,72.96,18600.0,66.253,66.253,66.1804,66.2439,18600.0
2013-11-25 10:55:00,72.97,72.99,72.83,72.84,83900.0,66.253,66.2712,66.1259,66.135,83900.0
2013-11-25 11:00:00,72.84,72.9,72.73,72.73,43900.0,66.135,66.1895,66.0351,66.0351,43900.0
2013-11-25 11:05:00,72.73,72.75,72.61,72.64,37200.0,66.0351,66.0533,65.9262,65.9534,37200.0
2013-11-25 11:10:00,72.66,72.69,72.63,72.63,25000.0,65.9716,65.9988,65.9443,65.9443,25000.0
2013-11-25 11:15:00,72.62,72.73,72.6,72.73,25200.0,65.9352,66.0351,65.9171,66.0351,25200.0
2013-11-25 11:20:00,72.74,72.81,72.72,72.81,18900.0,66.0442,66.1078,66.026,66.1078,18900.0
2013-11-25 11:25:00,72.81,72.91,72.81,72.91,13300.0,66.1078,66.1985,66.1078,66.1985,13300.0
2013-11-25 11:30:00,72.92,72.92,72.81,72.88,18300.0,66.2076,66.2076,66.1078,66.1713,18300.0
2013-11-25 11:35:00,72.89,72.89,72.78,72.8,60500.0,66.1804,66.1804,66.0805,66.0987,60500.0
2013-11-25 11:40:00,72.8,72.82,72.75,72.79,16500.0,66.0987,66.1168,66.0533,66.0896,16500.0
2013-11-25 11:45:00,72.77,72.88,72.75,72.88,9200.0,66.0714,66.1713,66.0533,66.1713,9200.0
2013-11-25 11:50:00,72.88,72.88,72.78,72.8,19400.0,66.1713,66.1713,66.0805,66.0987,19400.0
2013-11-25 11:55:00,72.81,72.82,72.75,72.75,19600.0,66.1078,66.1168,66.0533,66.0533,19600.0
2013-11-25 12:00:00,72.76,72.82,72.76,72.82,24200.0,66.0624,66.1168,66.0624,66.1168,24200.0
2013-11-25 12:05:00,72.82,72.82,72.78,72.81,14700.0,66.1168,66.1168,66.0805,66.1078,14700.0
2013-11-25 12:10:00,72.82,72.82,72.77,72.77,27900.0,66.1168,66.1168,66.0714,66.0714,27900.0
2013-11-25 12:15:00,72.77,72.78,72.67,72.73,17000.0,66.0714,66.0805,65.9806,66.0351,17000.0
2013-11-25 12:20:00,72.75,72.8,72.73,72.78,26200.0,66.0533,66.0987,66.0351,66.0805,26200.0
2013-11-25 12:25:00,72.79,72.84,72.78,72.81,15800.0,66.0896,66.135,66.0805,66.1078,15800.0
2013-11-25 12:30:00,72.82,72.82,72.77,72.77,37800.0,66.1168,66.1168,66.0714,66.0714,37800.0
2013-11-25 12:35:00,72.76,72.81,72.72,72.81,14900.0,66.0624,66.1078,66.026,66.1078,14900.0
2013-11-25 12:40:00,72.81,72.81,72.74,72.74,13400.0,66.1078,66.1078,66.0442,66.0442,13400.0
2013-11-25 12:45:00,72.76,72.76,72.62,72.63,19900.0,66.0624,66.0624,65.9352,65.9443,19900.0
2013-11-25 12:50:00,72.64,72.73,72.64,72.66,16000.0,65.9534,66.0351,65.9534,65.9716,16000.0
2013-11-25 12:55:00,72.66,72.72,72.66,72.7,16300.0,65.9716,66.026,65.9716,66.0079,16300.0
2013-11-25 13:00:00,72.7,72.7,72.66,72.69,11700.0,66.0079,66.0079,65.9716,65.9988,11700.0
2013-11-25 13:05:00,72.68,72.69,72.49,72.58,47000.0,65.9897,65.9988,65.8172,65.8989,47000.0
2013-11-25 13:10:00,72.57,72.68,72.47,72.68,21700.0,65.8898,65.9897,65.7991,65.9897,21700.0
2013-11-25 13:15:00,72.68,72.72,72.67,72.72,13300.0,65.9897,66.026,65.9806,66.026,13300.0
2013-11-25 13:20:00,72.72,72.78,72.7,72.77,19500.0,66.026,66.0805,66.0079,66.0714,19500.0
2013-11-25 13:25:00,72.77,72.81,72.77,72.8,10400.0,66.0714,66.1078,66.0714,66.0987,10400.0
2013-11-25 13:30:00,72.81,72.82,72.78,72.82,23200.0,66.1078,66.1168,66.0805,66.1168,23200.0
2013-11-25 13:35:00,72.81,72.82,72.78,72.81,14800.0,66.1078,66.1168,66.0805,66.1078,14800.0
2013-11-25 13:40:00,72.81,72.82,72.8,72.8,24900.0,66.1078,66.1168,66.0987,66.0987,24900.0
2013-11-25 13:45:00,72.8,72.81,72.73,72.77,20400.0,66.0987,66.1078,66.0351,66.0714,20400.0
2013-11-25 13:50:00,72.77,72.81,72.75,72.79,9600.0,66.0714,66.1078,66.0533,66.0896,9600.0
2013-11-25 13:55:00,72.79,72.82,72.78,72.8,7900.0,66.0896,66.1168,66.0805,66.0987,7900.0
2013-11-25 14:00:00,72.8,72.8,72.78,72.8,10000.0,66.0987,66.0987,66.0805,66.0987,10000.0
2013-11-25 14:05:00,72.8,72.81,72.75,72.77,10900.0,66.0987,66.1078,66.0533,66.0714,10900.0
2013-11-25 14:10:00,72.77,72.81,72.76,72.8,15900.0,66.0714,66.1078,66.0624,66.0987,15900.0
2013-11-25 14:15:00,72.81,72.81,72.71,72.72,28800.0,66.1078,66.1078,66.017,66.026,28800.0
2013-11-25 14:20:00,72.72,72.75,72.71,72.72,21400.0,66.026,66.0533,66.017,66.026,21400.0
2013-11-25 14:25:00,72.72,72.74,72.7,72.7,17400.0,66.026,66.0442,66.0079,66.0079,17400.0
2013-11-25 14:30:00,72.7,72.71,72.69,72.69,14900.0,66.0079,66.017,65.9988,65.9988,14900.0
2013-11-25 14:35:00,72.7,72.71,72.69,72.7,11100.0,66.0079,66.017,65.9988,66.0079,11100.0
2013-11-25 14:40:00,72.7,72.76,72.7,72.71,17900.0,66.0079,66.0624,66.0079,66.017,17900.0
2013-11-25 14:45:00,72.7,72.72,72.69,72.7,15000.0,66.0079,66.026,65.9988,66.0079,15000.0
2013-11-25 14:50:00,72.69,72.74,72.68,72.74,12000.0,65.9988,66.0442,65.9897,66.0442,12000.0
2013-11-25 14:55:00,72.74,72.77,72.73,72.77,11900.0,66.0442,66.0714,66.0351,66.0714,11900.0
2013-11-25 15:00:00,72.76,72.76,72.73,72.74,13700.0,66.0624,66.0624,66.0351,66.0442,13700.0
2013-11-25 15:05:00,72.73,72.75,72.69,72.69,26100.0,66.0351,66.0533,65.9988,65.9988,26100.0
2013-11-25 15:10:00,72.68,72.69,72.62,72.62,20100.0,65.9897,65.9988,65.9352,65.9352,20100.0
2013-11-25 15:15:00,72.61,72.65,72.6,72.62,19900.0,65.9262,65.9625,65.9171,65.9352,19900.0
2013-11-25 15:20:00,72.63,72.63,72.55,72.56,21900.0,65.9443,65.9443,65.8717,65.8808,21900.0
2013-11-25 15:25:00,72.55,72.64,72.55,72.64,14100.0,65.8717,65.9534,65.8717,65.9534,14100.0
2013-11-25 15:30:00,72.64,72.67,72.63,72.64,21700.0,65.9534,65.9806,65.9443,65.9534,21700.0
2013-11-25 15:35:00,72.64,72.68,72.6,72.68,19700.0,65.9534,65.9897,65.9171,65.9897,19700.0
2013-11-25 15:40:00,72.68,72.72,72.66,72.72,24800.0,65.9897,66.026,65.9716,66.026,24800.0
2013-11-25 15:45:00,72.7,72.74,72.67,72.71,41900.0,66.0079,66.0442,65.9806,66.017,41900.0
2013-11-25 15:50:00,72.71,72.71,72.67,72.69,21000.0,66.017,66.017,65.9806,65.9988,21000.0
2013-11-25 15:55:00,72.68,72.75,72.67,72.74,71100.0,65.9897,66.0533,65.9806,66.0442,71100.0
2013-11-26 09:30:00,72.57,72.75,72.56,72.75,32300.0,65.8898,66.0533,65.8808,66.0533,32300.0
2013-11-26 09:35:00,72.75,72.85,72.73,72.79,68200.0,66.0533,66.1441,66.0351,66.0896,68200.0
2013-11-26 09:40:00,72.8,72.91,72.8,72.89,17200.0,66.0987,66.1985,66.0987,66.1804,17200.0
2013-11-26 09:45:00,72.9,72.94,72.82,72.93,27700.0,66.1895,66.2258,66.1168,66.2167,27700.0
2013-11-26 09:50:00,72.93,73.02,72.93,72.97,45600.0,66.2167,66.2984,66.2167,66.253,45600.0
2013-11-26 09:55:00,72.97,73.11,72.94,73.08,21400.0,66.253,66.3801,66.2258,66.3529,21400.0
2013-11-26 10:00:00,73.09,73.16,72.94,73.06,25700.0,66.362,66.4255,66.2258,66.3347,25700.0
2013-11-26 10:05:00,73.1,73.19,73.1,73.18,19500.0,66.3711,66.4528,66.3711,66.4437,19500.0
2013-11-26 10:10:00,73.19,73.23,73.15,73.17,18000.0,66.4528,66.4891,66.4165,66.4346,18000.0
2013-11-26 10:15:00,73.18,73.22,73.08,73.13,21100.0,66.4437,66.48,66.3529,66.3983,21100.0
2013-11-26 10:20:00,73.15,73.18,73.03,73.04,20800.0,66.4165,66.4437,66.3075,66.3166,20800.0
2013-11-26 10:25:00,73.04,73.1,73.04,73.09,16800.0,66.3166,66.3711,66.3166,66.362,16800.0
2013-11-26 10:30:00,73.08,73.16,73.08,73.14,22400.0,66.3529,66.4255,66.3529,66.4074,22400.0
2013-11-26 10:35:00,73.15,73.18,73.14,73.14,17300.0,66.4165,66.4437,66.4074,66.4074,17300.0
2013-11-26 10:40:00,73.13,73.17,73.12,73.17,13300.0,66.3983,66.4346,66.3892,66.4346,13300.0
2013-11-26 10:45:00,73.17,73.31,73.17,73.31,10000.0,66.4346,66.5617,66.4346,66.5617,10000.0
2013-11-26 10:50:00,73.32,73.33,73.22,73.22,98300.0,66.5708,66.5799,66.48,66.48,98300.0
2013-11-26 10:55:00,73.22,73.33,73.22,73.33,36000.0,66.48,66.5799,66.48,66.5799,36000.0
2013-11-26 11:00:00,73.32,73.39,73.32,73.38,16100.0,66.5708,66.6344,66.5708,66.6253,16100.0
2013-11-26 11:05:00,73.38,73.39,73.37,73.37,15100.0,66.6253,66.6344,66.6162,66.6162,15100.0
2013-11-26 11:10:00,73.37,73.38,73.33,73.35,17400.0,66.6162,66.6253,66.5799,66.598,17400.0
2013-11-26 11:15:00,73.35,73.44,73.35,73.39,10600.0,66.598,66.6798,66.598,66.6344,10600.0
2013-11-26 11:20:00,73.39,73.44,73.39,73.44,7200.0,66.6344,66.6798,66.6344,66.6798,7200.0
2013-11-26 11:25:00,73.44,73.44,73.3,73.35,31000.0,66.6798,66.6798,66.5526,66.598,31000.0
2013-11-26 11:30:00,73.35,73.35,73.08,73.08,31900.0,66.598,66.598,66.3529,66.3529,31900.0
2013-11-26 11:35:00,73.07,73.11,73.07,73.09,11300.0,66.3438,66.3801,66.3438,66.362,11300.0
2013-11-26 11:40:00,73.1,73.11,72.99,72.99,16500.0,66.3711,66.3801,66.2712,66.2712,16500.0
2013-11-26 11:45:00,73.0,73.05,73.0,73.03,13600.0,66.2803,66.3257,66.2803,66.3075,13600.0
2013-11-26 11:50:00,73.03,73.05,72.98,72.98,10400.0,66.3075,66.3257,66.2621,66.2621,10400.0
2013-11-26 11:55:00,72.98,73.0,72.97,72.98,10400.0,66.2621,66.2803,66.253,66.2621,10400.0
2013-11-26 12:00:00,72.98,73.05,72.98,73.05,8900.0,66.2621,66.3257,66.2621,66.3257,8900.0
2013-11-26 12:05:00,73.05,73.05,72.9,72.9,24900.0,66.3257,66.3257,66.1895,66.1895,24900.0
2013-11-26 12:10:00,72.92,72.94,72.89,72.9,11400.0,66.2076,66.2258,66.1804,66.1895,11400.0
2013-11-26 12:15:00,72.92,72.95,72.91,72.94,11200.0,66.2076,66.2349,66.1985,66.2258,11200.0
2013-11-26 12:20:00,72.95,72.95,72.77,72.8,69600.0,66.2349,66.2349,66.0714,66.0987,69600.0
2013-11-26 12:25:00,72.8,72.88,72.8,72.88,6400.0,66.0987,66.1713,66.0987,66.1713,6400.0
2013-11-26 12:30:00,72.89,72.89,72.82,72.82,8600.0,66.1804,66.1804,66.1168,66.1168,8600.0
2013-11-26 12:35:00,72.83,72.83,72.79,72.83,6900.0,66.1259,66.1259,66.0896,66.1259,6900.0
2013-11-26 12:40:00,72.84,72.84,72.68,72.7,21000.0,66.135,66.135,65.9897,66.0079,21000.0
2013-11-26 12:45:00,72.71,72.82,72.7,72.72,56700.0,66.017,66.1168,66.0079,66.026,56700.0
2013-11-26 12:50:00,72.75,72.81,72.75,72.81,3800.0,66.0533,66.1078,66.0533,66.1078,3800.0
2013-11-26 12:55:00,72.82,72.85,72.75,72.77,25600.0,66.1168,66.1441,66.0533,66.0714,25600.0
2013-11-26 13:00:00,72.76,72.81,72.74,72.78,47000.0,66.0624,66.1078,66.0442,66.0805,47000.0
2013-11-26 13:05:00,72.8,72.8,72.74,72.76,6000.0,66.0987,66.0987,66.0442,66.0624,6000.0
2013-11-26 13:10:00,72.77,72.84,72.77,72.84,3400.0,66.0714,66.135,66.0714,66.135,3400.0
2013-11-26 13:15:00,72.84,72.84,72.77,72.77,16700.0,66.135,66.135,66.0714,66.0714,16700.0
2013-11-26 13:20:00,72.77,72.84,72.77,72.84,15300.0,66.0714,66.135,66.0714,66.135,15300.0
2013-11-26 13:25:00,72.84,72.84,72.77,72.78,20600.0,66.135,66.135,66.0714,66.0805,20600.0
2013-11-26 13:30:00,72.78,72.96,72.78,72.86,37300.0,66.0805,66.2439,66.0805,66.1532,37300.0
2013-11-26 13:35:00,72.86,72.89,72.84,72.85,13300.0,66.1532,66.1804,66.135,66.1441,13300.0
2013-11-26 13:40:00,72.86,72.94,72.86,72.87,12900.0,66.1532,66.2258,66.1532,66.1622,12900.0
2013-11-26 13:45:00,72.87,72.91,72.87,72.9,11900.0,66.1622,66.1985,66.1622,66.1895,11900.0
2013-11-26 13:50:00,72.91,72.91,72.89,72.9,7300.0,66.1985,66.1985,66.1804,66.1895,7300.0
2013-11-26 13:55:00,72.9,72.9,72.88,72.88,5800.0,66.1895,66.1895,66.1713,66.1713,5800.0
2013-11-26 14:00:00,72.89,72.94,72.89,72.94,12000.0,66.1804,66.2258,66.1804,66.2258,12000.0
2013-11-26 14:05:00,72.95,73.01,72.95,73.0,9900.0,66.2349,66.2893,66.2349,66.2803,9900.0
2013-11-26 14:10:00,73.0,73.01,72.99,73.0,8600.0,66.2803,66.2893,66.2712,66.2803,8600.0
2013-11-26 14:15:00,72.99,73.01,72.98,73.0,22900.0,66.2712,66.2893,66.2621,66.2803,22900.0
2013-11-26 14:20:00,73.0,73.01,72.94,72.97,14800.0,66.2803,66.2893,66.2258,66.253,14800.0
2013-11-26 14:25:00,72.98,73.0,72.91,72.93,12300.0,66.2621,66.2803,66.1985,66.2167,12300.0
2013-11-26 14:30:00,72.94,73.01,72.94,72.97,13200.0,66.2258,66.2893,66.2258,66.253,13200.0
2013-11-26 14:35:00,72.97,72.98,72.88,72.88,9100.0,66.253,66.2621,66.1713,66.1713,9100.0
2013-11-26 14:40:00,72.88,72.89,72.83,72.84,7200.0,66.1713,66.1804,66.1259,66.135,7200.0
2013-11-26 14:45:00,72.84,72.9,72.83,72.86,18200.0,66.135,66.1895,66.1259,66.1532,18200.0
2013-11-26 14:50:00,72.88,72.95,72.88,72.95,3400.0,66.1713,66.2349,66.1713,66.2349,3400.0
2013-11-26 14:55:00,72.96,72.97,72.92,72.92,10900.0,66.2439,66.253,66.2076,66.2076,10900.0
2013-11-26 15:00:00,72.93,72.93,72.88,72.89,7600.0,66.2167,66.2167,66.1713,66.1804,7600.0
2013-11-26 15:05:00,72.9,72.95,72.89,72.95,19000.0,66.1895,66.2349,66.1804,66.2349,19000.0
2013-11-26 15:10:00,72.96,73.01,72.89,72.93,28300.0,66.2439,66.2893,66.1804,66.2167,28300.0
2013-11-26 15:15:00,72.93,72.94,72.85,72.86,29700.0,66.2167,66.2258,66.1441,66.1532,29700.0
2013-11-26 15:20:00,72.87,72.87,72.83,72.83,17200.0,66.1622,66.1622,66.1259,66.1259,17200.0
2013-11-26 15:25:00,72.85,72.93,72.85,72.91,12500.0,66.1441,66.2167,66.1441,66.1985,12500.0
2013-11-26 15:30:00,72.92,72.93,72.87,72.92,20100.0,66.2076,66.2167,66.1622,66.2076,20100.0
2013-11-26 15:35:00,72.92,72.94,72.85,72.88,23400.0,66.2076,66.2258,66.1441,66.1713,23400.0
2013-11-26 15:40:00,72.88,72.9,72.87,72.9,25300.0,66.1713,66.1895,66.1622,66.1895,25300.0
2013-11-26 15:45:00,72.89,72.89,72.78,72.81,31100.0,66.1804,66.1804,66.0805,66.1078,31100.0
2013-11-26 15:50:00,72.82,72.85,72.81,72.82,27300.0,66.1168,66.1441,66.1078,66.1168,27300.0
2013-11-26 15:55:00,72.81,72.86,72.8,72.84,62000.0,66.1078,66.1532,66.0987,66.135,62000.0
2013-11-27 09:30:00,73.06,73.39,73.06,73.31,37500.0,66.3347,66.6344,66.3347,66.5617,37500.0
2013-11-27 09:35:00,73.31,73.31,73.07,73.13,22300.0,66.5617,66.5617,66.3438,66.3983,22300.0
2013-11-27 09:40:00,73.08,73.17,72.94,73.14,12500.0,66.3529,66.4346,66.2258,66.4074,12500.0
2013-11-27 09:45:00,73.14,73.36,73.07,73.36,14300.0,66.4074,66.6071,66.3438,66.6071,14300.0
2013-11-27 09:50:00,73.39,73.43,73.27,73.43,15600.0,66.6344,66.6707,66.5254,66.6707,15600.0
2013-11-27 09:55:00,73.39,73.44,73.32,73.38,15800.0,66.6344,66.6798,66.5708,66.6253,15800.0
2013-11-27 10:00:00,73.36,73.42,73.27,73.42,17400.0,66.6071,66.6616,66.5254,66.6616,17400.0
2013-11-27 10:05:00,73.42,73.49,73.39,73.4,11100.0,66.6616,66.7252,66.6344,66.6434,11100.0
2013-11-27 10:10:00,73.38,73.5,73.37,73.48,13000.0,66.6253,66.7342,66.6162,66.7161,13000.0
2013-11-27 10:15:00,73.48,73.53,73.46,73.46,16400.0,66.7161,66.7615,66.6979,66.6979,16400.0
2013-11-27 10:20:00,73.46,73.49,73.39,73.49,10300.0,66.6979,66.7252,66.6344,66.7252,10300.0
2013-11-27 10:25:00,73.48,73.48,73.41,73.41,11700.0,66.7161,66.7161,66.6525,66.6525,11700.0
2013-11-27 10:30:00,73.4,73.53,73.4,73.52,12700.0,66.6434,66.7615,66.6434,66.7524,12700.0
2013-11-27 10:35:00,73.52,73.58,73.48,73.57,16900.0,66.7524,66.8069,66.7161,66.7978,16900.0
2013-11-27 10:40:00,73.57,73.61,73.53,73.53,13900.0,66.7978,66.8341,66.7615,66.7615,13900.0
2013-11-27 10:45:00,73.53,73.53,73.4,73.47,11000.0,66.7615,66.7615,66.6434,66.707,11000.0
2013-11-27 10:50:00,73.46,73.48,73.4,73.48,12200.0,66.6979,66.7161,66.6434,66.7161,12200.0
2013-11-27 10:55:00,73.49,73.58,73.47,73.58,11600.0,66.7252,66.8069,66.707,66.8069,11600.0
2013-11-27 11:00:00,73.58,73.6,73.55,73.6,11100.0,66.8069,66.825,66.7796,66.825,11100.0
2013-11-27 11:05:00,73.6,73.64,73.56,73.56,15900.0,66.825,66.8614,66.7887,66.7887,15900.0
2013-11-27 11:10:00,73.56,73.59,73.49,73.49,14400.0,66.7887,66.816,66.7252,66.7252,14400.0
2013-11-27 11:15:00,73.49,73.49,73.35,73.35,16900.0,66.7252,66.7252,66.598,66.598,16900.0
2013-11-27 11:20:00,73.34,73.34,73.24,73.25,14600.0,66.589,66.589,66.4982,66.5073,14600.0
2013-11-27 11:25:00,73.24,73.4,73.24,73.38,12000.0,66.4982,66.6434,66.4982,66.6253,12000.0
2013-11-27 11:30:00,73.38,73.46,73.38,73.44,9000.0,66.6253,66.6979,66.6253,66.6798,9000.0
2013-11-27 11:35:00,73.45,73.53,73.45,73.53,5600.0,66.6888,66.7615,66.6888,66.7615,5600.0
2013-11-27 11:40:00,73.53,73.53,73.47,73.53,12400.0,66.7615,66.7615,66.707,66.7615,12400.0
2013-11-27 11:45:00,73.53,73.54,73.49,73.49,7800.0,66.7615,66.7706,66.7252,66.7252,7800.0
2013-11-27 11:50:00,73.48,73.49,73.38,73.42,12200.0,66.7161,66.7252,66.6253,66.6616,12200.0
2013-11-27 11:55:00,73.43,73.47,73.43,73.45,9600.0,66.6707,66.707,66.6707,66.6888,9600.0
2013-11-27 12:00:00,73.45,73.45,73.37,73.42,13400.0,66.6888,66.6888,66.6162,66.6616,13400.0
2013-11-27 12:05:00,73.41,73.42,73.36,73.36,12000.0,66.6525,66.6616,66.6071,66.6071,12000.0
2013-11-27 12:10:00,73.35,73.44,73.35,73.4,11000.0,66.598,66.6798,66.598,66.6434,11000.0
2013-11-27 12:15:00,73.37,73.44,73.37,73.43,8300.0,66.6162,66.6798,66.6162,66.6707,8300.0
2013-11-27 12:20:00,73.44,73.45,73.43,73.45,13500.0,66.6798,66.6888,66.6707,66.6888,13500.0
2013-11-27 12:25:00,73.44,73.54,73.44,73.54,6900.0,66.6798,66.7706,66.6798,66.7706,6900.0
2013-11-27 12:30:00,73.54,73.55,73.52,73.53,8300.0,66.7706,66.7796,66.7524,66.7615,8300.0
2013-11-27 12:35:00,73.55,73.57,73.5,73.51,10100.0,66.7796,66.7978,66.7342,66.7433,10100.0
2013-11-27 12:40:00,73.52,73.57,73.47,73.48,42400.0,66.7524,66.7978,66.707,66.7161,42400.0
2013-11-27 12:45:00,73.48,73.48,73.46,73.47,4100.0,66.7161,66.7161,66.6979,66.707,4100.0
2013-11-27 12:50:00,73.47,73.48,73.43,73.48,9100.0,66.707,66.7161,66.6707,66.7161,9100.0
2013-11-27 12:55:00,73.49,73.49,73.41,73.41,9200.0,66.7252,66.7252,66.6525,66.6525,9200.0
2013-11-27 13:00:00,73.41,73.41,73.39,73.4,3300.0,66.6525,66.6525,66.6344,66.6434,3300.0
2013-11-27 13:05:00,73.4,73.49,73.4,73.49,7200.0,66.6434,66.7252,66.6434,66.7252,7200.0
2013-11-27 13:10:00,73.49,73.5,73.45,73.48,14100.0,66.7252,66.7342,66.6888,66.7161,14100.0
2013-11-27 13:15:00,73.48,73.5,73.44,73.44,11400.0,66.7161,66.7342,66.6798,66.6798,11400.0
2013-11-27 13:20:00,73.43,73.43,73.39,73.43,8400.0,66.6707,66.6707,66.6344,66.6707,8400.0
2013-11-27 13:25:00,73.42,73.46,73.42,73.43,11500.0,66.6616,66.6979,66.6616,66.6707,11500.0
2013-11-27 13:30:00,73.44,73.45,73.42,73.42,13200.0,66.6798,66.6888,66.6616,66.6616,13200.0
2013-11-27 13:35:00,73.44,73.44,73.39,73.39,13200.0,66.6798,66.6798,66.6344,66.6344,13200.0
2013-11-27 13:40:00,73.4,73.45,73.4,73.42,9800.0,66.6434,66.6888,66.6434,66.6616,9800.0
2013-11-27 13:45:00,73.42,73.43,73.38,73.43,10500.0,66.6616,66.6707,66.6253,66.6707,10500.0
2013-11-27 13:50:00,73.44,73.47,73.43,73.47,6200.0,66.6798,66.707,66.6707,66.707,6200.0
2013-11-27 13:55:00,73.47,73.47,73.44,73.45,10800.0,66.707,66.707,66.6798,66.6888,10800.0
2013-11-27 14:00:00,73.45,73.5,73.45,73.5,4800.0,66.6888,66.7342,66.6888,66.7342,4800.0
2013-11-27 14:05:00,73.5,73.5,73.45,73.45,15700.0,66.7342,66.7342,66.6888,66.6888,15700.0
2013-11-27 14:10:00,73.45,73.46,73.38,73.38,7900.0,66.6888,66.6979,66.6253,66.6253,7900.0
2013-11-27 14:15:00,73.37,73.39,73.36,73.38,9600.0,66.6162,66.6344,66.6071,66.6253,9600.0
2013-11-27 14:20:00,73.39,73.42,73.38,73.41,8200.0,66.6344,66.6616,66.6253,66.6525,8200.0
2013-11-27 14:25:00,73.4,73.44,73.39,73.43,9400.0,66.6434,66.6798,66.6344,66.6707,9400.0
2013-11-27 14:30:00,73.44,73.46,73.42,73.43,14100.0,66.6798,66.6979,66.6616,66.6707,14100.0
2013-11-27 14:35:00,73.43,73.44,73.41,73.44,7100.0,66.6707,66.6798,66.6525,66.6798,7100.0
2013-11-27 14:40:00,73.45,73.46,73.42,73.44,6900.0,66.6888,66.6979,66.6616,66.6798,6900.0
2013-11-27 14:45:00,73.45,73.5,73.45,73.5,3800.0,66.6888,66.7342,66.6888,66.7342,3800.0
2013-11-27 14:50:00,73.5,73.5,73.47,73.49,13000.0,66.7342,66.7342,66.707,66.7252,13000.0
2013-11-27 14:55:00,73.49,73.49,73.44,73.44,7300.0,66.7252,66.7252,66.6798,66.6798,7300.0
2013-11-27 15:00:00,73.45,73.49,73.42,73.43,119200.0,66.6888,66.7252,66.6616,66.6707,119200.0
2013-11-27 15:05:00,73.43,73.47,73.42,73.47,31000.0,66.6707,66.707,66.6616,66.707,31000.0
2013-11-27 15:10:00,73.49,73.51,73.47,73.51,10600.0,66.7252,66.7433,66.707,66.7433,10600.0
2013-11-27 15:15:00,73.51,73.53,73.45,73.48,59900.0,66.7433,66.7615,66.6888,66.7161,59900.0
2013-11-27 15:20:00,73.48,73.51,73.48,73.5,19900.0,66.7161,66.7433,66.7161,66.7342,19900.0
2013-11-27 15:25:00,73.49,73.53,73.49,73.52,8600.0,66.7252,66.7615,66.7252,66.7524,8600.0
2013-11-27 15:30:00,73.53,73.53,73.48,73.49,26900.0,66.7615,66.7615,66.7161,66.7252,26900.0
2013-11-27 15:35:00,73.49,73.52,73.46,73.46,36600.0,66.7252,66.7524,66.6979,66.6979,36600.0
2013-11-27 15:40:00,73.47,73.49,73.45,73.46,30200.0,66.707,66.7252,66.6888,66.6979,30200.0
2013-11-27 15:45:00,73.46,73.49,73.46,73.47,27900.0,66.6979,66.7252,66.6979,66.707,27900.0
2013-11-27 15:50:00,73.48,73.54,73.47,73.54,43700.0,66.7161,66.7706,66.707,66.7706,43700.0
2013-11-27 15:55:00,73.53,73.55,73.51,73.53,83800.0,66.7615,66.7796,66.7433,66.7615,83800.0
2013-11-29 09:30:00,73.8,73.9,73.73,73.79,46400.0,67.0066,67.0974,66.9431,66.9975,46400.0
2013-11-29 09:35:00,73.79,73.97,73.79,73.91,16600.0,66.9975,67.161,66.9975,67.1065,16600.0
2013-11-29 09:40:00,73.91,73.99,73.85,73.88,31700.0,67.1065,67.1791,67.052,67.0793,31700.0
2013-11-29 09:45:00,73.88,73.97,73.86,73.93,37700.0,67.0793,67.161,67.0611,67.1247,37700.0
2013-11-29 09:50:00,73.94,73.94,73.88,73.92,17100.0,67.1337,67.1337,67.0793,67.1156,17100.0
2013-11-29 09:55:00,73.89,73.91,73.81,73.91,14800.0,67.0883,67.1065,67.0157,67.1065,14800.0
2013-11-29 10:00:00,73.9,73.94,73.89,73.91,16000.0,67.0974,67.1337,67.0883,67.1065,16000.0
2013-11-29 10:05:00,73.9,73.91,73.82,73.83,9400.0,67.0974,67.1065,67.0248,67.0339,9400.0
2013-11-29 10:10:00,73.82,73.89,73.81,73.81,15600.0,67.0248,67.0883,67.0157,67.0157,15600.0
2013-11-29 10:15:00,73.82,73.89,73.81,73.89,17800.0,67.0248,67.0883,67.0157,67.0883,17800.0
2013-11-29 10:20:00,73.9,73.9,73.86,73.88,11700.0,67.0974,67.0974,67.0611,67.0793,11700.0
2013-11-29 10:25:00,73.89,73.94,73.88,73.88,11300.0,67.0883,67.1337,67.0793,67.0793,11300.0
2013-11-29 10:30:00,73.89,73.98,73.89,73.98,14700.0,67.0883,67.1701,67.0883,67.1701,14700.0
2013-11-29 10:35:00,73.99,74.01,73.98,74.0,13900.0,67.1791,67.1973,67.1701,67.1882,13900.0
2013-11-29 10:40:00,74.0,74.01,73.98,74.01,8100.0,67.1882,67.1973,67.1701,67.1973,8100.0
2013-11-29 10:45:00,73.99,74.01,73.97,74.01,10900.0,67.1791,67.1973,67.161,67.1973,10900.0
2013-11-29 10:50:00,74.01,74.07,74.01,74.05,14800.0,67.1973,67.2518,67.1973,67.2336,14800.0
2013-11-29 10:55:00,74.05,74.1,74.02,74.07,18600.0,67.2336,67.279,67.2064,67.2518,18600.0
2013-11-29 11:00:00,74.06,74.11,74.05,74.09,41300.0,67.2427,67.2881,67.2336,67.2699,41300.0
2013-11-29 11:05:00,74.09,74.17,74.07,74.16,19600.0,67.2699,67.3426,67.2518,67.3335,19600.0
2013-11-29 11:10:00,74.16,74.19,74.12,74.13,12600.0,67.3335,67.3607,67.2972,67.3062,12600.0
2013-11-29 11:15:00,74.12,74.18,74.11,74.16,21600.0,67.2972,67.3516,67.2881,67.3335,21600.0
2013-11-29 11:20:00,74.16,74.21,74.16,74.21,11000.0,67.3335,67.3789,67.3335,67.3789,11000.0
2013-11-29 11:25:00,74.2,74.3,74.2,74.27,29200.0,67.3698,67.4606,67.3698,67.4334,29200.0
2013-11-29 11:30:00,74.28,74.28,74.11,74.13,17800.0,67.4424,67.4424,67.2881,67.3062,17800.0
2013-11-29 11:35:00,74.13,74.15,74.02,74.05,47000.0,67.3062,67.3244,67.2064,67.2336,47000.0
2013-11-29 11:40:00,74.05,74.09,74.05,74.09,30100.0,67.2336,67.2699,67.2336,67.2699,30100.0
2013-11-29 11:45:00,74.09,74.09,74.05,74.06,16400.0,67.2699,67.2699,67.2336,67.2427,16400.0
2013-11-29 11:50:00,74.05,74.05,73.94,74.03,22400.0,67.2336,67.2336,67.1337,67.2155,22400.0
2013-11-29 11:55:00,74.03,74.06,73.96,73.96,13700.0,67.2155,67.2427,67.1519,67.1519,13700.0
2013-11-29 12:00:00,73.95,74.01,73.92,73.94,17000.0,67.1428,67.1973,67.1156,67.1337,17000.0
2013-11-29 12:05:00,73.94,74.02,73.94,74.0,22300.0,67.1337,67.2064,67.1337,67.1882,22300.0
2013-11-29 12:10:00,74.0,74.07,73.99,74.07,21900.0,67.1882,67.2518,67.1791,67.2518,21900.0
2013-11-29 12:15:00,74.05,74.08,74.05,74.08,9000.0,67.2336,67.2609,67.2336,67.2609,9000.0
2013-11-29 12:20:00,74.07,74.15,74.07,74.15,34100.0,67.2518,67.3244,67.2518,67.3244,34100.0
2013-11-29 12:25:00,74.16,74.28,74.16,74.28,24700.0,67.3335,67.4424,67.3335,67.4424,24700.0
2013-11-29 12:30:00,74.28,74.33,74.27,74.33,40800.0,67.4424,67.4878,67.4334,67.4878,40800.0
2013-11-29 12:35:00,74.33,74.33,74.15,74.23,45400.0,67.4878,67.4878,67.3244,67.397,45400.0
2013-11-29 12:40:00,74.23,74.27,74.16,74.24,44800.0,67.397,67.4334,67.3335,67.4061,44800.0
2013-11-29 12:45:00,74.24,74.27,74.2,74.23,58500.0,67.4061,67.4334,67.3698,67.397,58500.0
2013-11-29 12:50:00,74.24,74.27,74.12,74.2,78000.0,67.4061,67.4334,67.2972,67.3698,78000.0
2013-11-29 12:55:00,74.2,74.26,74.07,74.23,139200.0,67.3698,67.4243,67.2518,67.397,139200.0
2013-12-02 09:30:00,74.16,74.36,73.87,73.89,44300.0,67.3335,67.5151,67.0702,67.0883,44300.0
2013-12-02 09:35:00,73.91,74.33,73.91,74.23,29100.0,67.1065,67.4878,67.1065,67.397,29100.0
2013-12-02 09:40:00,74.2,74.27,74.17,74.24,26600.0,67.3698,67.4334,67.3426,67.4061,26600.0
2013-12-02 09:45:00,74.2,74.32,74.2,74.32,24500.0,67.3698,67.4788,67.3698,67.4788,24500.0
2013-12-02 09:50:00,74.3,74.42,74.29,74.33,25600.0,67.4606,67.5696,67.4515,67.4878,25600.0
2013-12-02 09:55:00,74.33,74.38,74.29,74.38,21100.0,67.4878,67.5332,67.4515,67.5332,21100.0
2013-12-02 10:00:00,74.4,74.44,74.29,74.44,20600.0,67.5514,67.5877,67.4515,67.5877,20600.0
2013-12-02 10:05:00,74.44,74.55,74.44,74.49,28600.0,67.5877,67.6876,67.5877,67.6331,28600.0
2013-12-02 10:10:00,74.49,74.54,74.49,74.54,19300.0,67.6331,67.6785,67.6331,67.6785,19300.0
2013-12-02 10:15:00,74.54,74.58,74.5,74.57,21300.0,67.6785,67.7148,67.6422,67.7057,21300.0
2013-12-02 10:20:00,74.56,74.67,74.55,74.55,22900.0,67.6967,67.7965,67.6876,67.6876,22900.0
2013-12-02 10:25:00,74.55,74.65,74.54,74.65,26700.0,67.6876,67.7784,67.6785,67.7784,26700.0
2013-12-02 10:30:00,74.66,74.68,74.59,74.68,29400.0,67.7875,67.8056,67.7239,67.8056,29400.0
2013-12-02 10:35:00,74.68,74.72,74.66,74.7,24300.0,67.8056,67.8419,67.7875,67.8238,24300.0
2013-12-02 10:40:00,74.69,74.71,74.65,74.65,21500.0,67.8147,67.8329,67.7784,67.7784,21500.0
2013-12-02 10:45:00,74.66,74.74,74.65,74.72,23300.0,67.7875,67.8601,67.7784,67.8419,23300.0
2013-12-02 10:50:00,74.71,74.71,74.6,74.71,31400.0,67.8329,67.8329,67.733,67.8329,31400.0
2013-12-02 10:55:00,74.73,74.79,74.72,74.77,23600.0,67.851,67.9055,67.8419,67.8873,23600.0
2013-12-02 11:00:00,74.73,74.76,74.65,74.66,13300.0,67.851,67.8783,67.7784,67.7875,13300.0
2013-12-02 11:05:00,74.66,74.79,74.66,74.78,15100.0,67.7875,67.9055,67.7875,67.8964,15100.0
2013-12-02 11:10:00,74.79,74.79,74.72,74.72,21000.0,67.9055,67.9055,67.8419,67.8419,21000.0
2013-12-02 11:15:00,74.71,74.74,74.59,74.6,54500.0,67.8329,67.8601,67.7239,67.733,54500.0
2013-12-02 11:20:00,74.6,74.68,74.6,74.62,36000.0,67.733,67.8056,67.733,67.7511,36000.0
2013-12-02 11:25:00,74.62,74.64,74.59,74.64,46000.0,67.7511,67.7693,67.7239,67.7693,46000.0
2013-12-02 11:30:00,74.64,74.64,74.39,74.41,65700.0,67.7693,67.7693,67.5423,67.5605,65700.0
2013-12-02 11:35:00,74.4,74.44,74.39,74.43,14400.0,67.5514,67.5877,67.5423,67.5786,14400.0
2013-12-02 11:40:00,74.43,74.43,74.34,74.4,17600.0,67.5786,67.5786,67.4969,67.5514,17600.0
2013-12-02 11:45:00,74.41,74.46,74.41,74.45,12100.0,67.5605,67.6059,67.5605,67.5968,12100.0
2013-12-02 11:50:00,74.44,74.53,74.43,74.53,15000.0,67.5877,67.6694,67.5786,67.6694,15000.0
2013-12-02 11:55:00,74.51,74.59,74.51,74.56,15100.0,67.6513,67.7239,67.6513,67.6967,15100.0
2013-12-02 12:00:00,74.56,74.57,74.46,74.46,10100.0,67.6967,67.7057,67.6059,67.6059,10100.0
2013-12-02 12:05:00,74.47,74.56,74.47,74.55,11400.0,67.615,67.6967,67.615,67.6876,11400.0
2013-12-02 12:10:00,74.55,74.57,74.49,74.49,9100.0,67.6876,67.7057,67.6331,67.6331,9100.0
2013-12-02 12:15:00,74.49,74.54,74.48,74.49,15000.0,67.6331,67.6785,67.624,67.6331,15000.0
2013-12-02 12:20:00,74.49,74.52,74.47,74.5,13600.0,67.6331,67.6603,67.615,67.6422,13600.0
2013-12-02 12:25:00,74.5,74.51,74.44,74.45,10200.0,67.6422,67.6513,67.5877,67.5968,10200.0
2013-12-02 12:30:00,74.44,74.45,74.41,74.44,11300.0,67.5877,67.5968,67.5605,67.5877,11300.0
2013-12-02 12:35:00,74.44,74.44,74.33,74.35,6700.0,67.5877,67.5877,67.4878,67.506,6700.0
2013-12-02 12:40:00,74.36,74.39,74.35,74.35,18500.0,67.5151,67.5423,67.506,67.506,18500.0
2013-12-02 12:45:00,74.36,74.41,74.33,74.41,9300.0,67.5151,67.5605,67.4878,67.5605,9300.0
2013-12-02 12:50:00,74.4,74.41,74.37,74.41,13800.0,67.5514,67.5605,67.5242,67.5605,13800.0
2013-12-02 12:55:00,74.42,74.43,74.38,74.38,7600.0,67.5696,67.5786,67.5332,67.5332,7600.0
2013-12-02 13:00:00,74.38,74.39,74.38,74.38,6800.0,67.5332,67.5423,67.5332,67.5332,6800.0
2013-12-02 13:05:00,74.38,74.4,74.38,74.39,10600.0,67.5332,67.5514,67.5332,67.5423,10600.0
2013-12-02 13:10:00,74.39,74.39,74.32,74.32,11600.0,67.5423,67.5423,67.4788,67.4788,11600.0
2013-12-02 13:15:00,74.33,74.38,74.33,74.38,7000.0,67.4878,67.5332,67.4878,67.5332,7000.0
2013-12-02 13:20:00,74.38,74.47,74.38,74.47,11000.0,67.5332,67.615,67.5332,67.615,11000.0
2013-12-02 13:25:00,74.47,74.47,74.37,74.37,21500.0,67.615,67.615,67.5242,67.5242,21500.0
2013-12-02 13:30:00,74.37,74.47,74.33,74.45,29400.0,67.5242,67.615,67.4878,67.5968,29400.0
2013-12-02 13:35:00,74.45,74.47,74.42,74.44,19500.0,67.5968,67.615,67.5696,67.5877,19500.0
2013-12-02 13:40:00,74.44,74.46,74.43,74.44,14800.0,67.5877,67.6059,67.5786,67.5877,14800.0
2013-12-02 13:45:00,74.43,74.43,74.37,74.4,13700.0,67.5786,67.5786,67.5242,67.5514,13700.0
2013-12-02 13:50:00,74.39,74.48,74.39,74.47,13200.0,67.5423,67.624,67.5423,67.615,13200.0
2013-12-02 13:55:00,74.47,74.49,74.44,74.49,10200.0,67.615,67.6331,67.5877,67.6331,10200.0
2013-12-02 14:00:00,74.49,74.49,74.45,74.48,16900.0,67.6331,67.6331,67.5968,67.624,16900.0
2013-12-02 14:05:00,74.48,74.48,74.37,74.38,19600.0,67.624,67.624,67.5242,67.5332,19600.0
2013-12-02 14:10:00,74.37,74.37,74.26,74.31,16600.0,67.5242,67.5242,67.4243,67.4697,16600.0
2013-12-02 14:15:00,74.31,74.39,74.31,74.39,18200.0,67.4697,67.5423,67.4697,67.5423,18200.0
2013-12-02 14:20:00,74.38,74.4,74.33,74.4,13600.0,67.5332,67.5514,67.4878,67.5514,13600.0
2013-12-02 14:25:00,74.4,74.45,74.38,74.44,75800.0,67.5514,67.5968,67.5332,67.5877,75800.0
2013-12-02 14:30:00,74.44,74.45,74.35,74.35,27200.0,67.5877,67.5968,67.506,67.506,27200.0
2013-12-02 14:35:00,74.35,74.36,74.3,74.3,19000.0,67.506,67.5151,67.4606,67.4606,19000.0
2013-12-02 14:40:00,74.29,74.32,74.26,74.29,10800.0,67.4515,67.4788,67.4243,67.4515,10800.0
2013-12-02 14:45:00,74.29,74.33,74.26,74.33,17100.0,67.4515,67.4878,67.4243,67.4878,17100.0
2013-12-02 14:50:00,74.33,74.36,74.28,74.36,19700.0,67.4878,67.5151,67.4424,67.5151,19700.0
2013-12-02 14:55:00,74.37,74.41,74.36,74.39,12300.0,67.5242,67.5605,67.5151,67.5423,12300.0
2013-12-02 15:00:00,74.39,74.4,74.35,74.4,14600.0,67.5423,67.5514,67.506,67.5514,14600.0
2013-12-02 15:05:00,74.41,74.41,74.35,74.39,22000.0,67.5605,67.5605,67.506,67.5423,22000.0
2013-12-02 15:10:00,74.38,74.42,74.38,74.42,15200.0,67.5332,67.5696,67.5332,67.5696,15200.0
2013-12-02 15:15:00,74.42,74.48,74.42,74.47,19800.0,67.5696,67.624,67.5696,67.615,19800.0
2013-12-02 15:20:00,74.46,74.46,74.43,74.46,21500.0,67.6059,67.6059,67.5786,67.6059,21500.0
2013-12-02 15:25:00,74.46,74.46,74.25,74.31,25700.0,67.6059,67.6059,67.4152,67.4697,25700.0
2013-12-02 15:30:00,74.31,74.32,74.18,74.25,35600.0,67.4697,67.4788,67.3516,67.4152,35600.0
2013-12-02 15:35:00,74.24,74.3,74.24,74.3,11600.0,67.4061,67.4606,67.4061,67.4606,11600.0
2013-12-02 15:40:00,74.3,74.31,74.22,74.24,29800.0,67.4606,67.4697,67.388,67.4061,29800.0
2013-12-02 15:45:00,74.23,74.29,74.23,74.25,26900.0,67.397,67.4515,67.397,67.4152,26900.0
2013-12-02 15:50:00,74.24,74.26,74.14,74.19,38200.0,67.4061,67.4243,67.3153,67.3607,38200.0
2013-12-02 15:55:00,74.19,74.24,74.14,74.24,83900.0,67.3607,67.4061,67.3153,67.4061,83900.0
2013-12-03 09:30:00,74.19,74.35,73.92,74.35,34600.0,67.3607,67.506,67.1156,67.506,34600.0
2013-12-03 09:35:00,74.29,74.42,74.28,74.32,19500.0,67.4515,67.5696,67.4424,67.4788,19500.0
2013-12-03 09:40:00,74.33,74.46,74.32,74.43,31700.0,67.4878,67.6059,67.4788,67.5786,31700.0
2013-12-03 09:45:00,74.42,74.48,74.41,74.47,24500.0,67.5696,67.624,67.5605,67.615,24500.0
2013-12-03 09:50:00,74.47,74.63,74.45,74.6,29300.0,67.615,67.7602,67.5968,67.733,29300.0
2013-12-03 09:55:00,74.6,74.69,74.55,74.69,20600.0,67.733,67.8147,67.6876,67.8147,20600.0
2013-12-03 10:00:00,74.68,74.69,74.57,74.59,25700.0,67.8056,67.8147,67.7057,67.7239,25700.0
2013-12-03 10:05:00,74.58,74.75,74.58,74.73,27200.0,67.7148,67.8692,67.7148,67.851,27200.0
2013-12-03 10:10:00,74.72,74.72,74.59,74.64,16500.0,67.8419,67.8419,67.7239,67.7693,16500.0
2013-12-03 10:15:00,74.66,74.73,74.6,74.72,22500.0,67.7875,67.851,67.733,67.8419,22500.0
2013-12-03 10:20:00,74.72,74.74,74.61,74.63,19100.0,67.8419,67.8601,67.7421,67.7602,19100.0
2013-12-03 10:25:00,74.64,74.64,74.48,74.5,16700.0,67.7693,67.7693,67.624,67.6422,16700.0
2013-12-03 10:30:00,74.5,74.53,74.48,74.53,11700.0,67.6422,67.6694,67.624,67.6694,11700.0
2013-12-03 10:35:00,74.54,74.68,74.54,74.68,13000.0,67.6785,67.8056,67.6785,67.8056,13000.0
2013-12-03 10:40:00,74.68,74.72,74.68,74.72,17000.0,67.8056,67.8419,67.8056,67.8419,17000.0
2013-12-03 10:45:00,74.72,74.77,74.68,74.77,20200.0,67.8419,67.8873,67.8056,67.8873,20200.0
2013-12-03 10:50:00,74.78,74.78,74.58,74.58,97000.0,67.8964,67.8964,67.7148,67.7148,97000.0
2013-12-03 10:55:00,74.58,74.58,74.41,74.41,51900.0,67.7148,67.7148,67.5605,67.5605,51900.0
2013-12-03 11:00:00,74.43,74.46,74.35,74.36,15600.0,67.5786,67.6059,67.506,67.5151,15600.0
2013-12-03 11:05:00,74.37,74.46,74.37,74.44,5500.0,67.5242,67.6059,67.5242,67.5877,5500.0
2013-12-03 11:10:00,74.45,74.48,74.42,74.47,18000.0,67.5968,67.624,67.5696,67.615,18000.0
2013-12-03 11:15:00,74.46,74.48,74.38,74.42,11800.0,67.6059,67.624,67.5332,67.5696,11800.0
2013-12-03 11:20:00,74.41,74.43,74.37,74.38,11000.0,67.5605,67.5786,67.5242,67.5332,11000.0
2013-12-03 11:25:00,74.38,74.38,74.28,74.29,16600.0,67.5332,67.5332,67.4424,67.4515,16600.0
2013-12-03 11:30:00,74.27,74.35,74.24,74.3,9600.0,67.4334,67.506,67.4061,67.4606,9600.0
2013-12-03 11:35:00,74.3,74.33,74.29,74.3,11500.0,67.4606,67.4878,67.4515,67.4606,11500.0
2013-12-03 11:40:00,74.3,74.3,74.19,74.23,9200.0,67.4606,67.4606,67.3607,67.397,9200.0
2013-12-03 11:45:00,74.23,74.23,74.17,74.21,13100.0,67.397,67.397,67.3426,67.3789,13100.0
2013-12-03 11:50:00,74.2,74.2,74.11,74.13,19000.0,67.3698,67.3698,67.2881,67.3062,19000.0
2013-12-03 11:55:00,74.14,74.16,74.11,74.13,12100.0,67.3153,67.3335,67.2881,67.3062,12100.0
2013-12-03 12:00:00,74.14,74.14,74.1,74.13,12600.0,67.3153,67.3153,67.279,67.3062,12600.0
2013-12-03 12:05:00,74.13,74.17,74.13,74.17,12400.0,67.3062,67.3426,67.3062,67.3426,12400.0
2013-12-03 12:10:00,74.16,74.18,74.1,74.12,10100.0,67.3335,67.3516,67.279,67.2972,10100.0
2013-12-03 12:15:00,74.13,74.14,74.12,74.12,6000.0,67.3062,67.3153,67.2972,67.2972,6000.0
2013-12-03 12:20:00,74.12,74.17,74.12,74.17,7000.0,67.2972,67.3426,67.2972,67.3426,7000.0
2013-12-03 12:25:00,74.17,74.19,74.07,74.09,14400.0,67.3426,67.3607,67.2518,67.2699,14400.0
2013-12-03 12:30:00,74.09,74.16,74.08,74.16,8200.0,67.2699,67.3335,67.2609,67.3335,8200.0
2013-12-03 12:35:00,74.16,74.17,74.14,74.14,7200.0,67.3335,67.3426,67.3153,67.3153,7200.0
2013-12-03 12:40:00,74.14,74.14,74.09,74.11,11700.0,67.3153,67.3153,67.2699,67.2881,11700.0
2013-12-03 12:45:00,74.12,74.15,74.1,74.15,9100.0,67.2972,67.3244,67.279,67.3244,9100.0
2013-12-03 12:50:00,74.15,74.19,74.13,74.13,11700.0,67.3244,67.3607,67.3062,67.3062,11700.0
2013-12-03 12:55:00,74.13,74.16,74.12,74.13,7100.0,67.3062,67.3335,67.2972,67.3062,7100.0
2013-12-03 13:00:00,74.12,74.13,74.03,74.03,9600.0,67.2972,67.3062,67.2155,67.2155,9600.0
2013-12-03 13:05:00,74.03,74.18,74.03,74.17,12000.0,67.2155,67.3516,67.2155,67.3426,12000.0
2013-12-03 13:10:00,74.17,74.17,74.09,74.1,22900.0,67.3426,67.3426,67.2699,67.279,22900.0
2013-12-03 13:15:00,74.11,74.16,74.1,74.13,7700.0,67.2881,67.3335,67.279,67.3062,7700.0
2013-12-03 13:20:00,74.14,74.15,74.09,74.09,8300.0,67.3153,67.3244,67.2699,67.2699,8300.0
2013-12-03 13:25:00,74.08,74.11,74.05,74.08,9200.0,67.2609,67.2881,67.2336,67.2609,9200.0
2013-12-03 13:30:00,74.08,74.08,74.05,74.05,8500.0,67.2609,67.2609,67.2336,67.2336,8500.0
2013-12-03 13:35:00,74.05,74.05,74.03,74.04,7500.0,67.2336,67.2336,67.2155,67.2245,7500.0
2013-12-03 13:40:00,74.04,74.04,74.0,74.01,8100.0,67.2245,67.2245,67.1882,67.1973,8100.0
2013-12-03 13:45:00,74.02,74.04,73.99,74.03,9700.0,67.2064,67.2245,67.1791,67.2155,9700.0
2013-12-03 13:50:00,74.04,74.06,74.02,74.03,10500.0,67.2245,67.2427,67.2064,67.2155,10500.0
2013-12-03 13:55:00,74.02,74.1,74.02,74.06,8400.0,67.2064,67.279,67.2064,67.2427,8400.0
2013-12-03 14:00:00,74.06,74.08,74.04,74.06,13000.0,67.2427,67.2609,67.2245,67.2427,13000.0
2013-12-03 14:05:00,74.06,74.09,74.06,74.07,10700.0,67.2427,67.2699,67.2427,67.2518,10700.0
2013-12-03 14:10:00,74.06,74.09,74.05,74.09,5700.0,67.2427,67.2699,67.2336,67.2699,5700.0
2013-12-03 14:15:00,74.09,74.11,74.06,74.1,20400.0,67.2699,67.2881,67.2427,67.279,20400.0
2013-12-03 14:20:00,74.11,74.17,74.11,74.15,10600.0,67.2881,67.3426,67.2881,67.3244,10600.0
2013-12-03 14:25:00,74.13,74.13,74.08,74.09,7000.0,67.3062,67.3062,67.2609,67.2699,7000.0
2013-12-03 14:30:00,74.09,74.22,74.09,74.22,15300.0,67.2699,67.388,67.2699,67.388,15300.0
2013-12-03 14:35:00,74.22,74.23,74.19,74.19,11700.0,67.388,67.397,67.3607,67.3607,11700.0
2013-12-03 14:40:00,74.18,74.22,74.18,74.22,2600.0,67.3516,67.388,67.3516,67.388,2600.0
2013-12-03 14:45:00,74.22,74.23,74.22,74.22,11400.0,67.388,67.397,67.388,67.388,11400.0
2013-12-03 14:50:00,74.22,74.23,74.21,74.22,6000.0,67.388,67.397,67.3789,67.388,6000.0
2013-12-03 14:55:00,74.21,74.23,74.2,74.23,10500.0,67.3789,67.397,67.3698,67.397,10500.0
2013-12-03 15:00:00,74.22,74.23,74.14,74.16,13300.0,67.388,67.397,67.3153,67.3335,13300.0
2013-12-03 15:05:00,74.16,74.2,74.16,74.17,16500.0,67.3335,67.3698,67.3335,67.3426,16500.0
2013-12-03 15:10:00,74.15,74.17,74.12,74.16,11800.0,67.3244,67.3426,67.2972,67.3335,11800.0
2013-12-03 15:15:00,74.17,74.23,74.17,74.22,8900.0,67.3426,67.397,67.3426,67.388,8900.0
2013-12-03 15:20:00,74.22,74.23,74.13,74.13,21400.0,67.388,67.397,67.3062,67.3062,21400.0
2013-12-03 15:25:00,74.13,74.15,74.12,74.13,19100.0,67.3062,67.3244,67.2972,67.3062,19100.0
2013-12-03 15:30:00,74.13,74.23,74.12,74.23,26700.0,67.3062,67.397,67.2972,67.397,26700.0
2013-12-03 15:35:00,74.22,74.22,74.16,74.16,15300.0,67.388,67.388,67.3335,67.3335,15300.0
2013-12-03 15:40:00,74.16,74.18,74.13,74.17,19900.0,67.3335,67.3516,67.3062,67.3426,19900.0
2013-12-03 15:45:00,74.17,74.23,74.15,74.23,28400.0,67.3426,67.397,67.3244,67.397,28400.0
2013-12-03 15:50:00,74.23,74.28,74.22,74.27,51000.0,67.397,67.4424,67.388,67.4334,51000.0
2013-12-03 15:55:00,74.27,74.36,74.27,74.36,102300.0,67.4334,67.5151,67.4334,67.5151,102300.0
2013-12-04 09:30:00,73.82,74.15,73.63,74.09,26700.0,67.0248,67.3244,66.8523,67.2699,26700.0
2013-12-04 09:35:00,74.09,74.14,74.01,74.11,15500.0,67.2699,67.3153,67.1973,67.2881,15500.0
2013-12-04 09:40:00,74.11,74.16,74.04,74.05,12400.0,67.2881,67.3335,67.2245,67.2336,12400.0
2013-12-04 09:45:00,74.07,74.34,74.07,74.34,21800.0,67.2518,67.4969,67.2518,67.4969,21800.0
2013-12-04 09:50:00,74.34,74.42,74.28,74.31,19100.0,67.4969,67.5696,67.4424,67.4697,19100.0
2013-12-04 09:55:00,74.33,74.42,74.29,74.38,17600.0,67.4878,67.5696,67.4515,67.5332,17600.0
2013-12-04 10:00:00,74.38,74.52,74.36,74.52,10500.0,67.5332,67.6603,67.5151,67.6603,10500.0
2013-12-04 10:05:00,74.51,74.52,74.39,74.39,16200.0,67.6513,67.6603,67.5423,67.5423,16200.0
2013-12-04 10:10:00,74.39,74.44,74.34,74.39,14400.0,67.5423,67.5877,67.4969,67.5423,14400.0
2013-12-04 10:15:00,74.42,74.49,74.42,74.45,10000.0,67.5696,67.6331,67.5696,67.5968,10000.0
2013-12-04 10:20:00,74.46,74.55,74.45,74.48,13900.0,67.6059,67.6876,67.5968,67.624,13900.0
2013-12-04 10:25:00,74.49,74.5,74.39,74.45,14300.0,67.6331,67.6422,67.5423,67.5968,14300.0
2013-12-04 10:30:00,74.46,74.49,74.42,74.42,15500.0,67.6059,67.6331,67.5696,67.5696,15500.0
2013-12-04 10:35:00,74.41,74.49,74.39,74.39,13000.0,67.5605,67.6331,67.5423,67.5423,13000.0
2013-12-04 10:40:00,74.4,74.5,74.38,74.39,16900.0,67.5514,67.6422,67.5332,67.5423,16900.0
2013-12-04 10:45:00,74.39,74.43,74.38,74.4,9900.0,67.5423,67.5786,67.5332,67.5514,9900.0
2013-12-04 10:50:00,74.43,74.45,74.37,74.44,18000.0,67.5786,67.5968,67.5242,67.5877,18000.0
2013-12-04 10:55:00,74.44,74.45,74.39,74.43,14400.0,67.5877,67.5968,67.5423,67.5786,14400.0
2013-12-04 11:00:00,74.43,74.44,74.37,74.38,13500.0,67.5786,67.5877,67.5242,67.5332,13500.0
2013-12-04 11:05:00,74.38,74.4,74.36,74.36,11600.0,67.5332,67.5514,67.5151,67.5151,11600.0
2013-12-04 11:10:00,74.34,74.36,74.33,74.33,10900.0,67.4969,67.5151,67.4878,67.4878,10900.0
2013-12-04 11:15:00,74.32,74.33,74.25,74.27,16400.0,67.4788,67.4878,67.4152,67.4334,16400.0
2013-12-04 11:20:00,74.26,74.34,74.26,74.34,35300.0,67.4243,67.4969,67.4243,67.4969,35300.0
2013-12-04 11:25:00,74.36,74.38,74.34,74.38,7500.0,67.5151,67.5332,67.4969,67.5332,7500.0
2013-12-04 11:30:00,74.39,74.41,74.35,74.35,13300.0,67.5423,67.5605,67.506,67.506,13300.0
2013-12-04 11:35:00,74.35,74.35,74.29,74.29,7300.0,67.506,67.506,67.4515,67.4515,7300.0
2013-12-04 11:40:00,74.3,74.33,74.27,74.27,8900.0,67.4606,67.4878,67.4334,67.4334,8900.0
2013-12-04 11:45:00,74.26,74.26,74.11,74.11,9300.0,67.4243,67.4243,67.2881,67.2881,9300.0
2013-12-04 11:50:00,74.1,74.21,74.1,74.21,11700.0,67.279,67.3789,67.279,67.3789,11700.0
2013-12-04 11:55:00,74.2,74.23,74.16,74.21,8000.0,67.3698,67.397,67.3335,67.3789,8000.0
2013-12-04 12:00:00,74.21,74.21,74.06,74.09,14800.0,67.3789,67.3789,67.2427,67.2699,14800.0
2013-12-04 12:05:00,74.1,74.1,74.09,74.09,5800.0,67.279,67.279,67.2699,67.2699,5800.0
2013-12-04 12:10:00,74.09,74.09,73.98,74.01,11600.0,67.2699,67.2699,67.1701,67.1973,11600.0
2013-12-04 12:15:00,74.01,74.03,73.9,73.9,13800.0,67.1973,67.2155,67.0974,67.0974,13800.0
2013-12-04 12:20:00,73.9,74.02,73.9,74.01,7700.0,67.0974,67.2064,67.0974,67.1973,7700.0
2013-12-04 12:25:00,74.0,74.01,73.96,73.97,7400.0,67.1882,67.1973,67.1519,67.161,7400.0
2013-12-04 12:30:00,73.97,74.11,73.97,74.1,7000.0,67.161,67.2881,67.161,67.279,7000.0
2013-12-04 12:35:00,74.1,74.11,74.02,74.03,5800.0,67.279,67.2881,67.2064,67.2155,5800.0
2013-12-04 12:40:00,74.02,74.07,74.01,74.07,6200.0,67.2064,67.2518,67.1973,67.2518,6200.0
2013-12-04 12:45:00,74.07,74.1,74.06,74.06,5800.0,67.2518,67.279,67.2427,67.2427,5800.0
2013-12-04 12:50:00,74.05,74.06,74.03,74.05,4300.0,67.2336,67.2427,67.2155,67.2336,4300.0
2013-12-04 12:55:00,74.05,74.05,73.92,73.92,10700.0,67.2336,67.2336,67.1156,67.1156,10700.0
2013-12-04 13:00:00,73.93,73.98,73.88,73.98,7200.0,67.1247,67.1701,67.0793,67.1701,7200.0
2013-12-04 13:05:00,73.97,73.98,73.89,73.91,6700.0,67.161,67.1701,67.0883,67.1065,6700.0
2013-12-04 13:10:00,73.93,73.94,73.88,73.9,8300.0,67.1247,67.1337,67.0793,67.0974,8300.0
2013-12-04 13:15:00,73.88,73.88,73.78,73.8,8300.0,67.0793,67.0793,66.9885,67.0066,8300.0
2013-12-04 13:20:00,73.81,73.81,73.66,73.66,13600.0,67.0157,67.0157,66.8795,66.8795,13600.0
2013-12-04 13:25:00,73.66,73.7,73.63,73.65,10200.0,66.8795,66.9158,66.8523,66.8704,10200.0
2013-12-04 13:30:00,73.65,73.65,73.47,73.57,17200.0,66.8704,66.8704,66.707,66.7978,17200.0
2013-12-04 13:35:00,73.57,73.62,73.53,73.62,7000.0,66.7978,66.8432,66.7615,66.8432,7000.0
2013-12-04 13:40:00,73.61,73.62,73.54,73.57,8000.0,66.8341,66.8432,66.7706,66.7978,8000.0
2013-12-04 13:45:00,73.59,73.72,73.59,73.67,8300.0,66.816,66.934,66.816,66.8886,8300.0
2013-12-04 13:50:00,73.66,73.72,73.63,73.71,6200.0,66.8795,66.934,66.8523,66.9249,6200.0
2013-12-04 13:55:00,73.71,73.74,73.7,73.73,5400.0,66.9249,66.9521,66.9158,66.9431,5400.0
2013-12-04 14:00:00,73.75,73.78,73.7,73.76,11600.0,66.9612,66.9885,66.9158,66.9703,11600.0
2013-12-04 14:05:00,73.75,73.8,73.72,73.72,11300.0,66.9612,67.0066,66.934,66.934,11300.0
2013-12-04 14:10:00,73.73,73.83,73.73,73.83,27400.0,66.9431,67.0339,66.9431,67.0339,27400.0
2013-12-04 14:15:00,73.85,73.93,73.85,73.9,5700.0,67.052,67.1247,67.052,67.0974,5700.0
2013-12-04 14:20:00,73.9,73.92,73.87,73.87,10600.0,67.0974,67.1156,67.0702,67.0702,10600.0
2013-12-04 14:25:00,73.88,73.96,73.87,73.96,9100.0,67.0793,67.1519,67.0702,67.1519,9100.0
2013-12-04 14:30:00,73.96,74.02,73.95,74.0,11400.0,67.1519,67.2064,67.1428,67.1882,11400.0
2013-12-04 14:35:00,74.0,74.07,73.99,74.05,8500.0,67.1882,67.2518,67.1791,67.2336,8500.0
2013-12-04 14:40:00,74.05,74.08,74.03,74.04,8800.0,67.2336,67.2609,67.2155,67.2245,8800.0
2013-12-04 14:45:00,74.05,74.08,74.0,74.03,14400.0,67.2336,67.2609,67.1882,67.2155,14400.0
2013-12-04 14:50:00,74.03,74.08,74.01,74.06,10700.0,67.2155,67.2609,67.1973,67.2427,10700.0
2013-12-04 14:55:00,74.06,74.06,73.97,73.99,11500.0,67.2427,67.2427,67.161,67.1791,11500.0
2013-12-04 15:00:00,73.99,74.09,73.99,74.04,11300.0,67.1791,67.2699,67.1791,67.2245,11300.0
2013-12-04 15:05:00,74.02,74.08,74.01,74.07,12300.0,67.2064,67.2609,67.1973,67.2518,12300.0
2013-12-04 15:10:00,74.06,74.2,74.06,74.19,12500.0,67.2427,67.3698,67.2427,67.3607,12500.0
2013-12-04 15:15:00,74.18,74.28,74.17,74.28,14500.0,67.3516,67.4424,67.3426,67.4424,14500.0
2013-12-04 15:20:00,74.29,74.32,74.21,74.22,11300.0,67.4515,67.4788,67.3789,67.388,11300.0
2013-12-04 15:25:00,74.23,74.31,74.23,74.3,10200.0,67.397,67.4697,67.397,67.4606,10200.0
2013-12-04 15:30:00,74.28,74.33,74.22,74.31,20000.0,67.4424,67.4878,67.388,67.4697,20000.0
2013-12-04 15:35:00,74.32,74.36,74.31,74.35,17400.0,67.4788,67.5151,67.4697,67.506,17400.0
2013-12-04 15:40:00,74.36,74.4,74.33,74.37,22100.0,67.5151,67.5514,67.4878,67.5242,22100.0
2013-12-04 15:45:00,74.38,74.38,74.28,74.29,30400.0,67.5332,67.5332,67.4424,67.4515,30400.0
2013-12-04 15:50:00,74.31,74.36,74.31,74.34,39100.0,67.4697,67.5151,67.4697,67.4969,39100.0
2013-12-04 15:55:00,74.34,74.36,74.3,74.34,102800.0,67.4969,67.5151,67.4606,67.4969,102800.0
2013-12-05 09:30:00,74.21,74.21,73.85,73.88,24500.0,67.3789,67.3789,67.052,67.0793,24500.0
2013-12-05 09:35:00,73.88,74.19,73.88,74.14,10100.0,67.0793,67.3607,67.0793,67.3153,10100.0
2013-12-05 09:40:00,74.17,74.18,73.99,74.17,10300.0,67.3426,67.3516,67.1791,67.3426,10300.0
2013-12-05 09:45:00,74.17,74.21,74.0,74.18,11300.0,67.3426,67.3789,67.1882,67.3516,11300.0
2013-12-05 09:50:00,74.23,74.25,74.06,74.19,22400.0,67.397,67.4152,67.2427,67.3607,22400.0
2013-12-05 09:55:00,74.18,74.26,74.1,74.14,14500.0,67.3516,67.4243,67.279,67.3153,14500.0
2013-12-05 10:00:00,74.12,74.21,74.09,74.21,13200.0,67.2972,67.3789,67.2699,67.3789,13200.0
2013-12-05 10:05:00,74.21,74.32,74.19,74.31,11700.0,67.3789,67.4788,67.3607,67.4697,11700.0
2013-12-05 10:10:00,74.31,74.38,74.31,74.31,20800.0,67.4697,67.5332,67.4697,67.4697,20800.0
2013-12-05 10:15:00,74.3,74.38,74.29,74.31,11200.0,67.4606,67.5332,67.4515,67.4697,11200.0
2013-12-05 10:20:00,74.31,74.31,74.03,74.11,24000.0,67.4697,67.4697,67.2155,67.2881,24000.0
2013-12-05 10:25:00,74.08,74.15,74.05,74.05,11300.0,67.2609,67.3244,67.2336,67.2336,11300.0
2013-12-05 10:30:00,74.06,74.12,74.01,74.04,11600.0,67.2427,67.2972,67.1973,67.2245,11600.0
2013-12-05 10:35:00,74.04,74.21,74.04,74.21,10900.0,67.2245,67.3789,67.2245,67.3789,10900.0
2013-12-05 10:40:00,74.22,74.25,74.06,74.06,12900.0,67.388,67.4152,67.2427,67.2427,12900.0
2013-12-05 10:45:00,74.05,74.09,74.03,74.07,16400.0,67.2336,67.2699,67.2155,67.2518,16400.0
2013-12-05 10:50:00,74.09,74.1,74.04,74.09,31000.0,67.2699,67.279,67.2245,67.2699,31000.0
2013-12-05 10:55:00,74.09,74.12,74.05,74.11,15800.0,67.2699,67.2972,67.2336,67.2881,15800.0
2013-12-05 11:00:00,74.11,74.16,74.01,74.14,17300.0,67.2881,67.3335,67.1973,67.3153,17300.0
2013-12-05 11:05:00,74.14,74.14,74.01,74.01,13100.0,67.3153,67.3153,67.1973,67.1973,13100.0
2013-12-05 11:10:00,74.02,74.07,74.01,74.01,18000.0,67.2064,67.2518,67.1973,67.1973,18000.0
2013-12-05 11:15:00,74.0,74.12,74.0,74.08,18400.0,67.1882,67.2972,67.1882,67.2609,18400.0
2013-12-05 11:20:00,74.07,74.08,73.98,73.99,15300.0,67.2518,67.2609,67.1701,67.1791,15300.0
2013-12-05 11:25:00,73.99,74.01,73.91,73.91,10300.0,67.1791,67.1973,67.1065,67.1065,10300.0
2013-12-05 11:30:00,73.92,73.99,73.86,73.99,8100.0,67.1156,67.1791,67.0611,67.1791,8100.0
2013-12-05 11:35:00,73.97,73.99,73.84,73.99,20600.0,67.161,67.1791,67.0429,67.1791,20600.0
2013-12-05 11:40:00,73.98,73.98,73.89,73.91,5400.0,67.1701,67.1701,67.0883,67.1065,5400.0
2013-12-05 11:45:00,73.93,73.98,73.92,73.96,8200.0,67.1247,67.1701,67.1156,67.1519,8200.0
2013-12-05 11:50:00,73.97,74.02,73.97,73.99,9600.0,67.161,67.2064,67.161,67.1791,9600.0
2013-12-05 11:55:00,74.0,74.01,73.95,73.95,9600.0,67.1882,67.1973,67.1428,67.1428,9600.0
2013-12-05 12:00:00,73.95,74.09,73.95,74.08,10000.0,67.1428,67.2699,67.1428,67.2609,10000.0
2013-12-05 12:05:00,74.09,74.14,74.06,74.09,12800.0,67.2699,67.3153,67.2427,67.2699,12800.0
2013-12-05 12:10:00,74.08,74.18,74.08,74.18,14500.0,67.2609,67.3516,67.2609,67.3516,14500.0
2013-12-05 12:15:00,74.17,74.18,74.08,74.08,13200.0,67.3426,67.3516,67.2609,67.2609,13200.0
2013-12-05 12:20:00,74.07,74.08,73.96,73.97,15800.0,67.2518,67.2609,67.1519,67.161,15800.0
2013-12-05 12:25:00,73.97,74.02,73.95,73.95,14500.0,67.161,67.2064,67.1428,67.1428,14500.0
2013-12-05 12:30:00,73.95,73.96,73.9,73.9,12100.0,67.1428,67.1519,67.0974,67.0974,12100.0
2013-12-05 12:35:00,73.92,73.99,73.91,73.99,13900.0,67.1156,67.1791,67.1065,67.1791,13900.0
2013-12-05 12:40:00,73.99,74.07,73.98,74.07,9200.0,67.1791,67.2518,67.1701,67.2518,9200.0
2013-12-05 12:45:00,74.08,74.09,73.97,73.99,13000.0,67.2609,67.2699,67.161,67.1791,13000.0
2013-12-05 12:50:00,73.97,73.98,73.92,73.93,7800.0,67.161,67.1701,67.1156,67.1247,7800.0
2013-12-05 12:55:00,73.95,74.04,73.95,73.97,9700.0,67.1428,67.2245,67.1428,67.161,9700.0
2013-12-05 13:00:00,73.97,74.0,73.97,73.98,5800.0,67.161,67.1882,67.161,67.1701,5800.0
2013-12-05 13:05:00,73.99,74.0,73.98,73.99,4000.0,67.1791,67.1882,67.1701,67.1791,4000.0
2013-12-05 13:10:00,73.99,74.06,73.98,74.06,6300.0,67.1791,67.2427,67.1701,67.2427,6300.0
2013-12-05 13:15:00,74.06,74.06,73.96,73.96,11100.0,67.2427,67.2427,67.1519,67.1519,11100.0
2013-12-05 13:20:00,73.96,74.01,73.91,73.95,15600.0,67.1519,67.1973,67.1065,67.1428,15600.0
2013-12-05 13:25:00,73.96,73.96,73.91,73.95,5700.0,67.1519,67.1519,67.1065,67.1428,5700.0
2013-12-05 13:30:00,73.98,74.0,73.96,74.0,25700.0,67.1701,67.1882,67.1519,67.1882,25700.0
2013-12-05 13:35:00,74.0,74.03,73.98,73.98,11500.0,67.1882,67.2155,67.1701,67.1701,11500.0
2013-12-05 13:40:00,73.98,73.98,73.92,73.96,6900.0,67.1701,67.1701,67.1156,67.1519,6900.0
2013-12-05 13:45:00,73.97,73.98,73.95,73.96,6400.0,67.161,67.1701,67.1428,67.1519,6400.0
2013-12-05 13:50:00,73.96,73.98,73.94,73.98,5400.0,67.1519,67.1701,67.1337,67.1701,5400.0
2013-12-05 13:55:00,73.98,74.03,73.97,73.97,9700.0,67.1701,67.2155,67.161,67.161,9700.0
2013-12-05 14:00:00,73.95,74.0,73.94,74.0,8100.0,67.1428,67.1882,67.1337,67.1882,8100.0
2013-12-05 14:05:00,74.0,74.04,74.0,74.04,7800.0,67.1882,67.2245,67.1882,67.2245,7800.0
2013-12-05 14:10:00,74.04,74.05,73.91,73.95,17200.0,67.2245,67.2336,67.1065,67.1428,17200.0
2013-12-05 14:15:00,73.94,73.99,73.91,73.99,5700.0,67.1337,67.1791,67.1065,67.1791,5700.0
2013-12-05 14:20:00,73.99,74.01,73.99,73.99,6600.0,67.1791,67.1973,67.1791,67.1791,6600.0
2013-12-05 14:25:00,73.99,74.05,73.97,74.05,6600.0,67.1791,67.2336,67.161,67.2336,6600.0
2013-12-05 14:30:00,74.06,74.07,73.99,73.99,14300.0,67.2427,67.2518,67.1791,67.1791,14300.0
2013-12-05 14:35:00,73.97,73.98,73.94,73.98,4500.0,67.161,67.1701,67.1337,67.1701,4500.0
2013-12-05 14:40:00,73.99,73.99,73.95,73.98,7300.0,67.1791,67.1791,67.1428,67.1701,7300.0
2013-12-05 14:45:00,73.99,73.99,73.95,73.95,17700.0,67.1791,67.1791,67.1428,67.1428,17700.0
2013-12-05 14:50:00,73.95,73.98,73.94,73.96,9600.0,67.1428,67.1701,67.1337,67.1519,9600.0
2013-12-05 14:55:00,73.96,73.96,73.88,73.96,7700.0,67.1519,67.1519,67.0793,67.1519,7700.0
2013-12-05 15:00:00,73.97,74.0,73.94,73.97,15900.0,67.161,67.1882,67.1337,67.161,15900.0
2013-12-05 15:05:00,73.97,74.0,73.97,74.0,8900.0,67.161,67.1882,67.161,67.1882,8900.0
2013-12-05 15:10:00,74.0,74.04,73.98,74.03,17400.0,67.1882,67.2245,67.1701,67.2155,17400.0
2013-12-05 15:15:00,74.02,74.02,73.98,74.01,14000.0,67.2064,67.2064,67.1701,67.1973,14000.0
2013-12-05 15:20:00,74.01,74.01,73.91,73.98,15500.0,67.1973,67.1973,67.1065,67.1701,15500.0
2013-12-05 15:25:00,73.98,74.03,73.96,73.96,14900.0,67.1701,67.2155,67.1519,67.1519,14900.0
2013-12-05 15:30:00,73.96,74.05,73.94,74.03,23500.0,67.1519,67.2336,67.1337,67.2155,23500.0
2013-12-05 15:35:00,74.03,74.08,74.0,74.0,20900.0,67.2155,67.2609,67.1882,67.1882,20900.0
2013-12-05 15:40:00,74.0,74.01,73.95,73.95,21100.0,67.1882,67.1973,67.1428,67.1428,21100.0
2013-12-05 15:45:00,73.94,73.96,73.91,73.94,24400.0,67.1337,67.1519,67.1065,67.1337,24400.0
2013-12-05 15:50:00,73.95,74.01,73.95,74.0,60600.0,67.1428,67.1973,67.1428,67.1882,60600.0
2013-12-05 15:55:00,73.99,74.0,73.95,74.0,131000.0,67.1791,67.1882,67.1428,67.1882,131000.0
2013-12-06 09:30:00,74.79,74.86,74.49,74.54,42400.0,67.9055,67.9691,67.6331,67.6785,42400.0
2013-12-06 09:35:00,74.49,74.55,74.41,74.5,23600.0,67.6331,67.6876,67.5605,67.6422,23600.0
2013-12-06 09:40:00,74.49,74.55,74.27,74.32,25900.0,67.6331,67.6876,67.4334,67.4788,25900.0
2013-12-06 09:45:00,74.28,74.47,74.28,74.43,29300.0,67.4424,67.615,67.4424,67.5786,29300.0
2013-12-06 09:50:00,74.43,74.55,74.42,74.48,12000.0,67.5786,67.6876,67.5696,67.624,12000.0
2013-12-06 09:55:00,74.49,74.51,74.36,74.4,13700.0,67.6331,67.6513,67.5151,67.5514,13700.0
2013-12-06 10:00:00,74.42,74.54,74.41,74.5,15300.0,67.5696,67.6785,67.5605,67.6422,15300.0
2013-12-06 10:05:00,74.51,74.54,74.41,74.51,13600.0,67.6513,67.6785,67.5605,67.6513,13600.0
2013-12-06 10:10:00,74.51,74.55,74.45,74.45,17800.0,67.6513,67.6876,67.5968,67.5968,17800.0
2013-12-06 10:15:00,74.46,74.53,74.4,74.45,26500.0,67.6059,67.6694,67.5514,67.5968,26500.0
2013-12-06 10:20:00,74.44,74.54,74.44,74.54,33300.0,67.5877,67.6785,67.5877,67.6785,33300.0
2013-12-06 10:25:00,74.55,74.55,74.47,74.5,9000.0,67.6876,67.6876,67.615,67.6422,9000.0
2013-12-06 10:30:00,74.52,74.59,74.5,74.58,11500.0,67.6603,67.7239,67.6422,67.7148,11500.0
2013-12-06 10:35:00,74.57,74.57,74.51,74.55,20500.0,67.7057,67.7057,67.6513,67.6876,20500.0
2013-12-06 10:40:00,74.56,74.62,74.56,74.59,11100.0,67.6967,67.7511,67.6967,67.7239,11100.0
2013-12-06 10:45:00,74.54,74.55,74.48,74.48,16600.0,67.6785,67.6876,67.624,67.624,16600.0
2013-12-06 10:50:00,74.47,74.48,74.4,74.44,34500.0,67.615,67.624,67.5514,67.5877,34500.0
2013-12-06 10:55:00,74.42,74.52,74.42,74.48,28200.0,67.5696,67.6603,67.5696,67.624,28200.0
2013-12-06 11:00:00,74.49,74.53,74.44,74.48,14200.0,67.6331,67.6694,67.5877,67.624,14200.0
2013-12-06 11:05:00,74.51,74.56,74.5,74.56,10000.0,67.6513,67.6967,67.6422,67.6967,10000.0
2013-12-06 11:10:00,74.57,74.57,74.47,74.51,13300.0,67.7057,67.7057,67.615,67.6513,13300.0
2013-12-06 11:15:00,74.53,74.56,74.46,74.49,5400.0,67.6694,67.6967,67.6059,67.6331,5400.0
2013-12-06 11:20:00,74.5,74.53,74.48,74.52,17000.0,67.6422,67.6694,67.624,67.6603,17000.0
2013-12-06 11:25:00,74.52,74.52,74.45,74.5,8600.0,67.6603,67.6603,67.5968,67.6422,8600.0
2013-12-06 11:30:00,74.51,74.67,74.51,74.66,10300.0,67.6513,67.7965,67.6513,67.7875,10300.0
2013-12-06 11:35:00,74.65,74.7,74.64,74.65,16200.0,67.7784,67.8238,67.7693,67.7784,16200.0
2013-12-06 11:40:00,74.64,74.66,74.61,74.66,10000.0,67.7693,67.7875,67.7421,67.7875,10000.0
2013-12-06 11:45:00,74.68,74.73,74.67,74.72,8100.0,67.8056,67.851,67.7965,67.8419,8100.0
2013-12-06 11:50:00,74.72,74.74,74.69,74.7,9700.0,67.8419,67.8601,67.8147,67.8238,9700.0
2013-12-06 11:55:00,74.7,74.75,74.7,74.75,4000.0,67.8238,67.8692,67.8238,67.8692,4000.0
2013-12-06 12:00:00,74.76,74.8,74.75,74.8,7600.0,67.8783,67.9146,67.8692,67.9146,7600.0
2013-12-06 12:05:00,74.8,74.85,74.8,74.83,21200.0,67.9146,67.96,67.9146,67.9418,21200.0
2013-12-06 12:10:00,74.82,74.88,74.79,74.8,14800.0,67.9327,67.9872,67.9055,67.9146,14800.0
2013-12-06 12:15:00,74.77,74.81,74.77,74.8,7800.0,67.8873,67.9237,67.8873,67.9146,7800.0
2013-12-06 12:20:00,74.81,74.81,74.76,74.78,9500.0,67.9237,67.9237,67.8783,67.8964,9500.0
2013-12-06 12:25:00,74.78,74.81,74.77,74.81,6300.0,67.8964,67.9237,67.8873,67.9237,6300.0
2013-12-06 12:30:00,74.81,74.91,74.81,74.9,31300.0,67.9237,68.0144,67.9237,68.0054,31300.0
2013-12-06 12:35:00,74.9,75.02,74.9,75.01,33800.0,68.0054,68.1143,68.0054,68.1052,33800.0
2013-12-06 12:40:00,75.02,75.03,74.92,74.92,10200.0,68.1143,68.1234,68.0235,68.0235,10200.0
2013-12-06 12:45:00,74.92,74.96,74.92,74.95,5500.0,68.0235,68.0598,68.0235,68.0508,5500.0
2013-12-06 12:50:00,74.95,74.95,74.89,74.89,18000.0,68.0508,68.0508,67.9963,67.9963,18000.0
2013-12-06 12:55:00,74.88,74.92,74.88,74.9,9400.0,67.9872,68.0235,67.9872,68.0054,9400.0
2013-12-06 13:00:00,74.92,74.92,74.84,74.84,12100.0,68.0235,68.0235,67.9509,67.9509,12100.0
2013-12-06 13:05:00,74.84,74.84,74.73,74.73,15800.0,67.9509,67.9509,67.851,67.851,15800.0
2013-12-06 13:10:00,74.73,74.78,74.73,74.77,6400.0,67.851,67.8964,67.851,67.8873,6400.0
2013-12-06 13:15:00,74.79,74.89,74.79,74.89,12300.0,67.9055,67.9963,67.9055,67.9963,12300.0
2013-12-06 13:20:00,74.87,74.91,74.86,74.91,6600.0,67.9781,68.0144,67.9691,68.0144,6600.0
2013-12-06 13:25:00,74.91,74.91,74.86,74.88,7900.0,68.0144,68.0144,67.9691,67.9872,7900.0
2013-12-06 13:30:00,74.9,74.9,74.85,74.85,6800.0,68.0054,68.0054,67.96,67.96,6800.0
2013-12-06 13:35:00,74.86,74.93,74.85,74.93,9400.0,67.9691,68.0326,67.96,68.0326,9400.0
2013-12-06 13:40:00,74.92,74.97,74.92,74.92,11400.0,68.0235,68.0689,68.0235,68.0235,11400.0
2013-12-06 13:45:00,74.93,74.96,74.91,74.96,12000.0,68.0326,68.0598,68.0144,68.0598,12000.0
2013-12-06 13:50:00,74.95,74.98,74.93,74.95,18400.0,68.0508,68.078,68.0326,68.0508,18400.0
2013-12-06 13:55:00,74.94,74.99,74.88,74.89,27700.0,68.0417,68.0871,67.9872,67.9963,27700.0
2013-12-06 14:00:00,74.89,74.95,74.89,74.95,7300.0,67.9963,68.0508,67.9963,68.0508,7300.0
2013-12-06 14:05:00,74.96,74.97,74.92,74.96,13300.0,68.0598,68.0689,68.0235,68.0598,13300.0
2013-12-06 14:10:00,74.96,74.96,74.89,74.89,9200.0,68.0598,68.0598,67.9963,67.9963,9200.0
2013-12-06 14:15:00,74.91,74.91,74.83,74.83,10000.0,68.0144,68.0144,67.9418,67.9418,10000.0
2013-12-06 14:20:00,74.84,74.87,74.84,74.85,8000.0,67.9509,67.9781,67.9509,67.96,8000.0
2013-12-06 14:25:00,74.86,74.86,74.81,74.83,10100.0,67.9691,67.9691,67.9237,67.9418,10100.0
2013-12-06 14:30:00,74.84,74.89,74.83,74.89,5500.0,67.9509,67.9963,67.9418,67.9963,5500.0
2013-12-06 14:35:00,74.9,74.91,74.89,74.91,6500.0,68.0054,68.0144,67.9963,68.0144,6500.0
2013-12-06 14:40:00,74.91,74.91,74.89,74.91,13300.0,68.0144,68.0144,67.9963,68.0144,13300.0
2013-12-06 14:45:00,74.91,74.91,74.9,74.91,11600.0,68.0144,68.0144,68.0054,68.0144,11600.0
2013-12-06 14:50:00,74.91,74.91,74.84,74.84,9300.0,68.0144,68.0144,67.9509,67.9509,9300.0
2013-12-06 14:55:00,74.84,74.84,74.81,74.84,12600.0,67.9509,67.9509,67.9237,67.9509,12600.0
2013-12-06 15:00:00,74.84,74.86,74.82,74.82,14100.0,67.9509,67.9691,67.9327,67.9327,14100.0
2013-12-06 15:05:00,74.83,74.93,74.82,74.92,12600.0,67.9418,68.0326,67.9327,68.0235,12600.0
2013-12-06 15:10:00,74.92,74.93,74.88,74.88,15200.0,68.0235,68.0326,67.9872,67.9872,15200.0
2013-12-06 15:15:00,74.88,74.89,74.84,74.86,13000.0,67.9872,67.9963,67.9509,67.9691,13000.0
2013-12-06 15:20:00,74.85,74.89,74.85,74.89,15600.0,67.96,67.9963,67.96,67.9963,15600.0
2013-12-06 15:25:00,74.9,74.93,74.85,74.85,26600.0,68.0054,68.0326,67.96,67.96,26600.0
2013-12-06 15:30:00,74.85,74.97,74.85,74.97,15700.0,67.96,68.0689,67.96,68.0689,15700.0
2013-12-06 15:35:00,74.95,74.95,74.81,74.83,37600.0,68.0508,68.0508,67.9237,67.9418,37600.0
2013-12-06 15:40:00,74.83,74.89,74.82,74.86,17500.0,67.9418,67.9963,67.9327,67.9691,17500.0
2013-12-06 15:45:00,74.86,74.88,74.82,74.84,25700.0,67.9691,67.9872,67.9327,67.9509,25700.0
2013-12-06 15:50:00,74.84,74.95,74.84,74.94,33000.0,67.9509,68.0508,67.9509,68.0417,33000.0
2013-12-06 15:55:00,74.92,74.93,74.86,74.89,104200.0,68.0235,68.0326,67.9691,67.9963,104200.0
2013-12-09 09:30:00,74.87,74.91,74.47,74.49,49400.0,67.9781,68.0144,67.615,67.6331,49400.0
2013-12-09 09:35:00,74.49,74.64,74.49,74.59,24100.0,67.6331,67.7693,67.6331,67.7239,24100.0
2013-12-09 09:40:00,74.57,74.64,74.5,74.64,19900.0,67.7057,67.7693,67.6422,67.7693,19900.0
2013-12-09 09:45:00,74.65,74.78,74.64,74.71,21300.0,67.7784,67.8964,67.7693,67.8329,21300.0
2013-12-09 09:50:00,74.71,74.77,74.66,74.73,13500.0,67.8329,67.8873,67.7875,67.851,13500.0
2013-12-09 09:55:00,74.71,74.8,74.69,74.77,15800.0,67.8329,67.9146,67.8147,67.8873,15800.0
2013-12-09 10:00:00,74.77,74.8,74.57,74.58,24100.0,67.8873,67.9146,67.7057,67.7148,24100.0
2013-12-09 10:05:00,74.58,74.61,74.5,74.52,13700.0,67.7148,67.7421,67.6422,67.6603,13700.0
2013-12-09 10:10:00,74.53,74.58,74.52,74.57,21800.0,67.6694,67.7148,67.6603,67.7057,21800.0
2013-12-09 10:15:00,74.57,74.57,74.38,74.38,31400.0,67.7057,67.7057,67.5332,67.5332,31400.0
2013-12-09 10:20:00,74.39,74.39,74.28,74.31,22400.0,67.5423,67.5423,67.4424,67.4697,22400.0
2013-12-09 10:25:00,74.32,74.42,74.29,74.4,23700.0,67.4788,67.5696,67.4515,67.5514,23700.0
2013-12-09 10:30:00,74.41,74.5,74.38,74.48,17600.0,67.5605,67.6422,67.5332,67.624,17600.0
2013-12-09 10:35:00,74.48,74.5,74.39,74.45,17600.0,67.624,67.6422,67.5423,67.5968,17600.0
2013-12-09 10:40:00,74.45,74.45,74.35,74.36,13600.0,67.5968,67.5968,67.506,67.5151,13600.0
2013-12-09 10:45:00,74.36,74.43,74.35,74.35,17700.0,67.5151,67.5786,67.506,67.506,17700.0
2013-12-09 10:50:00,74.34,74.46,74.34,74.46,11000.0,67.4969,67.6059,67.4969,67.6059,11000.0
2013-12-09 10:55:00,74.46,74.46,74.41,74.41,14800.0,67.6059,67.6059,67.5605,67.5605,14800.0
2013-12-09 11:00:00,74.41,74.41,74.31,74.32,27000.0,67.5605,67.5605,67.4697,67.4788,27000.0
2013-12-09 11:05:00,74.31,74.39,74.31,74.37,12900.0,67.4697,67.5423,67.4697,67.5242,12900.0
2013-12-09 11:10:00,74.37,74.37,74.27,74.28,13600.0,67.5242,67.5242,67.4334,67.4424,13600.0
2013-12-09 11:15:00,74.29,74.33,74.25,74.26,14300.0,67.4515,67.4878,67.4152,67.4243,14300.0
2013-12-09 11:20:00,74.25,74.29,74.22,74.28,10600.0,67.4152,67.4515,67.388,67.4424,10600.0
2013-12-09 11:25:00,74.29,74.38,74.28,74.35,14500.0,67.4515,67.5332,67.4424,67.506,14500.0
2013-12-09 11:30:00,74.34,74.37,74.3,74.36,10900.0,67.4969,67.5242,67.4606,67.5151,10900.0
2013-12-09 11:35:00,74.36,74.37,74.34,74.34,12700.0,67.5151,67.5242,67.4969,67.4969,12700.0
2013-12-09 11:40:00,74.32,74.33,74.3,74.31,16000.0,67.4788,67.4878,67.4606,67.4697,16000.0
2013-12-09 11:45:00,74.33,74.34,74.31,74.33,7700.0,67.4878,67.4969,67.4697,67.4878,7700.0
2013-12-09 11:50:00,74.33,74.35,74.3,74.3,14700.0,67.4878,67.506,67.4606,67.4606,14700.0
2013-12-09 11:55:00,74.31,74.32,74.3,74.31,8700.0,67.4697,67.4788,67.4606,67.4697,8700.0
2013-12-09 12:00:00,74.31,74.33,74.3,74.31,9800.0,67.4697,67.4878,67.4606,67.4697,9800.0
2013-12-09 12:05:00,74.3,74.33,74.3,74.33,18300.0,67.4606,67.4878,67.4606,67.4878,18300.0
2013-12-09 12:10:00,74.33,74.34,74.3,74.34,11100.0,67.4878,67.4969,67.4606,67.4969,11100.0
2013-12-09 12:15:00,74.33,74.36,74.32,74.32,16700.0,67.4878,67.5151,67.4788,67.4788,16700.0
2013-12-09 12:20:00,74.33,74.36,74.32,74.33,14000.0,67.4878,67.5151,67.4788,67.4878,14000.0
2013-12-09 12:25:00,74.33,74.36,74.29,74.29,17500.0,67.4878,67.5151,67.4515,67.4515,17500.0
2013-12-09 12:30:00,74.29,74.32,74.28,74.32,11200.0,67.4515,67.4788,67.4424,67.4788,11200.0
2013-12-09 12:35:00,74.33,74.34,74.32,74.33,8600.0,67.4878,67.4969,67.4788,67.4878,8600.0
2013-12-09 12:40:00,74.33,74.34,74.3,74.31,11700.0,67.4878,67.4969,67.4606,67.4697,11700.0
2013-12-09 12:45:00,74.31,74.33,74.3,74.31,14900.0,67.4697,67.4878,67.4606,67.4697,14900.0
2013-12-09 12:50:00,74.31,74.34,74.28,74.33,5900.0,67.4697,67.4969,67.4424,67.4878,5900.0
2013-12-09 12:55:00,74.34,74.34,74.3,74.34,8700.0,67.4969,67.4969,67.4606,67.4969,8700.0
2013-12-09 13:00:00,74.34,74.34,74.31,74.33,13300.0,67.4969,67.4969,67.4697,67.4878,13300.0
2013-12-09 13:05:00,74.31,74.33,74.29,74.3,30700.0,67.4697,67.4878,67.4515,67.4606,30700.0
2013-12-09 13:10:00,74.32,74.32,74.29,74.29,16400.0,67.4788,67.4788,67.4515,67.4515,16400.0
2013-12-09 13:15:00,74.28,74.29,74.26,74.28,7000.0,67.4424,67.4515,67.4243,67.4424,7000.0
2013-12-09 13:20:00,74.29,74.32,74.28,74.28,11800.0,67.4515,67.4788,67.4424,67.4424,11800.0
2013-12-09 13:25:00,74.3,74.3,74.26,74.26,12900.0,67.4606,67.4606,67.4243,67.4243,12900.0
2013-12-09 13:30:00,74.26,74.29,74.25,74.29,9800.0,67.4243,67.4515,67.4152,67.4515,9800.0
2013-12-09 13:35:00,74.27,74.29,74.24,74.24,20700.0,67.4334,67.4515,67.4061,67.4061,20700.0
2013-12-09 13:40:00,74.24,74.26,74.22,74.25,15000.0,67.4061,67.4243,67.388,67.4152,15000.0
2013-12-09 13:45:00,74.25,74.26,74.21,74.22,12800.0,67.4152,67.4243,67.3789,67.388,12800.0
2013-12-09 13:50:00,74.22,74.22,74.15,74.15,11300.0,67.388,67.388,67.3244,67.3244,11300.0
2013-12-09 13:55:00,74.15,74.17,74.14,74.17,22500.0,67.3244,67.3426,67.3153,67.3426,22500.0
2013-12-09 14:00:00,74.17,74.21,74.16,74.19,14000.0,67.3426,67.3789,67.3335,67.3607,14000.0
2013-12-09 14:05:00,74.18,74.19,74.17,74.19,9200.0,67.3516,67.3607,67.3426,67.3607,9200.0
2013-12-09 14:10:00,74.19,74.19,74.12,74.16,19400.0,67.3607,67.3607,67.2972,67.3335,19400.0
2013-12-09 14:15:00,74.16,74.16,74.14,74.14,10700.0,67.3335,67.3335,67.3153,67.3153,10700.0
2013-12-09 14:20:00,74.14,74.15,74.12,74.12,13700.0,67.3153,67.3244,67.2972,67.2972,13700.0
2013-12-09 14:25:00,74.12,74.14,74.12,74.13,23900.0,67.2972,67.3153,67.2972,67.3062,23900.0
2013-12-09 14:30:00,74.13,74.17,74.12,74.17,19800.0,67.3062,67.3426,67.2972,67.3426,19800.0
2013-12-09 14:35:00,74.17,74.18,74.15,74.16,16600.0,67.3426,67.3516,67.3244,67.3335,16600.0
2013-12-09 14:40:00,74.16,74.2,74.16,74.17,70000.0,67.3335,67.3698,67.3335,67.3426,70000.0
2013-12-09 14:45:00,74.17,74.21,74.17,74.21,9900.0,67.3426,67.3789,67.3426,67.3789,9900.0
2013-12-09 14:50:00,74.22,74.24,74.21,74.23,11200.0,67.388,67.4061,67.3789,67.397,11200.0
2013-12-09 14:55:00,74.22,74.22,74.14,74.14,40100.0,67.388,67.388,67.3153,67.3153,40100.0
2013-12-09 15:00:00,74.16,74.22,74.15,74.22,20300.0,67.3335,67.388,67.3244,67.388,20300.0
2013-12-09 15:05:00,74.21,74.27,74.21,74.27,19200.0,67.3789,67.4334,67.3789,67.4334,19200.0
2013-12-09 15:10:00,74.25,74.27,74.23,74.24,36400.0,67.4152,67.4334,67.397,67.4061,36400.0
2013-12-09 15:15:00,74.25,74.28,74.25,74.28,11900.0,67.4152,67.4424,67.4152,67.4424,11900.0
2013-12-09 15:20:00,74.27,74.27,74.25,74.25,21000.0,67.4334,67.4334,67.4152,67.4152,21000.0
2013-12-09 15:25:00,74.26,74.27,74.21,74.21,12600.0,67.4243,67.4334,67.3789,67.3789,12600.0
2013-12-09 15:30:00,74.21,74.26,74.19,74.24,29000.0,67.3789,67.4243,67.3607,67.4061,29000.0
2013-12-09 15:35:00,74.25,74.29,74.22,74.29,38200.0,67.4152,67.4515,67.388,67.4515,38200.0
2013-12-09 15:40:00,74.27,74.33,74.26,74.32,30200.0,67.4334,67.4878,67.4243,67.4788,30200.0
2013-12-09 15:45:00,74.32,74.36,74.31,74.36,58100.0,67.4788,67.5151,67.4697,67.5151,58100.0
2013-12-09 15:50:00,74.36,74.41,74.33,74.33,63700.0,67.5151,67.5605,67.4878,67.4878,63700.0
2013-12-09 15:55:00,74.35,74.41,74.31,74.4,143600.0,67.506,67.5605,67.4697,67.5514,143600.0
2013-12-10 09:30:00,75.23,75.62,75.07,75.1,165500.0,68.305,68.6591,68.1597,68.187,165500.0
2013-12-10 09:35:00,75.07,75.07,74.64,74.86,84000.0,68.1597,68.1597,67.7693,67.9691,84000.0
2013-12-10 09:40:00,74.89,74.96,74.69,74.95,61400.0,67.9963,68.0598,67.8147,68.0508,61400.0
2013-12-10 09:45:00,74.91,74.93,74.47,74.47,35200.0,68.0144,68.0326,67.615,67.615,35200.0
2013-12-10 09:50:00,74.5,74.52,74.26,74.26,48500.0,67.6422,67.6603,67.4243,67.4243,48500.0
2013-12-10 09:55:00,74.25,74.45,74.25,74.43,36100.0,67.4152,67.5968,67.4152,67.5786,36100.0
2013-12-10 10:00:00,74.43,74.74,74.42,74.69,36500.0,67.5786,67.8601,67.5696,67.8147,36500.0
2013-12-10 10:05:00,74.67,74.81,74.64,74.77,25900.0,67.7965,67.9237,67.7693,67.8873,25900.0
2013-12-10 10:10:00,74.77,74.78,74.67,74.67,21400.0,67.8873,67.8964,67.7965,67.7965,21400.0
2013-12-10 10:15:00,74.67,74.7,74.58,74.59,69900.0,67.7965,67.8238,67.7148,67.7239,69900.0
2013-12-10 10:20:00,74.61,74.72,74.6,74.71,32900.0,67.7421,67.8419,67.733,67.8329,32900.0
2013-12-10 10:25:00,74.71,74.73,74.65,74.69,20600.0,67.8329,67.851,67.7784,67.8147,20600.0
2013-12-10 10:30:00,74.7,74.8,74.64,74.8,33500.0,67.8238,67.9146,67.7693,67.9146,33500.0
2013-12-10 10:35:00,74.8,74.81,74.72,74.73,23600.0,67.9146,67.9237,67.8419,67.851,23600.0
2013-12-10 10:40:00,74.72,74.76,74.54,74.56,48400.0,67.8419,67.8783,67.6785,67.6967,48400.0
2013-12-10 10:45:00,74.56,74.75,74.55,74.73,17600.0,67.6967,67.8692,67.6876,67.851,17600.0
2013-12-10 10:50:00,74.73,74.77,74.64,74.77,17000.0,67.851,67.8873,67.7693,67.8873,17000.0
2013-12-10 10:55:00,74.77,74.8,74.68,74.72,20500.0,67.8873,67.9146,67.8056,67.8419,20500.0
2013-12-10 11:00:00,74.72,74.77,74.69,74.76,20300.0,67.8419,67.8873,67.8147,67.8783,20300.0
2013-12-10 11:05:00,74.74,74.8,74.67,74.79,21200.0,67.8601,67.9146,67.7965,67.9055,21200.0
2013-12-10 11:10:00,74.8,74.8,74.73,74.79,25400.0,67.9146,67.9146,67.851,67.9055,25400.0
2013-12-10 11:15:00,74.79,74.8,74.77,74.78,23400.0,67.9055,67.9146,67.8873,67.8964,23400.0
2013-12-10 11:20:00,74.78,74.84,74.72,74.81,23200.0,67.8964,67.9509,67.8419,67.9237,23200.0
2013-12-10 11:25:00,74.81,74.89,74.81,74.86,18700.0,67.9237,67.9963,67.9237,67.9691,18700.0
2013-12-10 11:30:00,74.86,74.88,74.75,74.84,20900.0,67.9691,67.9872,67.8692,67.9509,20900.0
2013-12-10 11:35:00,74.85,74.88,74.81,74.88,18500.0,67.96,67.9872,67.9237,67.9872,18500.0
2013-12-10 11:40:00,74.88,74.92,74.87,74.87,16300.0,67.9872,68.0235,67.9781,67.9781,16300.0
2013-12-10 11:45:00,74.88,74.9,74.86,74.89,16300.0,67.9872,68.0054,67.9691,67.9963,16300.0
2013-12-10 11:50:00,74.89,74.89,74.73,74.75,16400.0,67.9963,67.9963,67.851,67.8692,16400.0
2013-12-10 11:55:00,74.75,74.84,74.72,74.84,21700.0,67.8692,67.9509,67.8419,67.9509,21700.0
2013-12-10 12:00:00,74.84,74.88,74.78,74.87,12100.0,67.9509,67.9872,67.8964,67.9781,12100.0
2013-12-10 12:05:00,74.87,74.9,74.85,74.87,16100.0,67.9781,68.0054,67.96,67.9781,16100.0
2013-12-10 12:10:00,74.85,74.9,74.82,74.9,16200.0,67.96,68.0054,67.9327,68.0054,16200.0
2013-12-10 12:15:00,74.88,74.91,74.83,74.85,14700.0,67.9872,68.0144,67.9418,67.96,14700.0
2013-12-10 12:20:00,74.84,74.93,74.84,74.93,17800.0,67.9509,68.0326,67.9509,68.0326,17800.0
2013-12-10 12:25:00,74.93,74.97,74.91,74.91,14200.0,68.0326,68.0689,68.0144,68.0144,14200.0
2013-12-10 12:30:00,74.91,74.91,74.83,74.83,18000.0,68.0144,68.0144,67.9418,67.9418,18000.0
2013-12-10 12:35:00,74.83,74.84,74.77,74.83,14400.0,67.9418,67.9509,67.8873,67.9418,14400.0
2013-12-10 12:40:00,74.82,74.85,74.79,74.85,12700.0,67.9327,67.96,67.9055,67.96,12700.0
2013-12-10 12:45:00,74.85,74.88,74.84,74.87,14600.0,67.96,67.9872,67.9509,67.9781,14600.0
2013-12-10 12:50:00,74.86,74.88,74.84,74.87,10300.0,67.9691,67.9872,67.9509,67.9781,10300.0
2013-12-10 12:55:00,74.88,74.88,74.85,74.88,19900.0,67.9872,67.9872,67.96,67.9872,19900.0
2013-12-10 13:00:00,74.86,74.87,74.82,74.85,17500.0,67.9691,67.9781,67.9327,67.96,17500.0
2013-12-10 13:05:00,74.86,74.87,74.84,74.86,11900.0,67.9691,67.9781,67.9509,67.9691,11900.0
2013-12-10 13:10:00,74.86,74.88,74.83,74.88,17400.0,67.9691,67.9872,67.9418,67.9872,17400.0
2013-12-10 13:15:00,74.88,74.88,74.85,74.85,11900.0,67.9872,67.9872,67.96,67.96,11900.0
2013-12-10 13:20:00,74.85,74.86,74.81,74.81,12700.0,67.96,67.9691,67.9237,67.9237,12700.0
2013-12-10 13:25:00,74.82,74.82,74.72,74.72,20300.0,67.9327,67.9327,67.8419,67.8419,20300.0
2013-12-10 13:30:00,74.73,74.75,74.71,74.73,11100.0,67.851,67.8692,67.8329,67.851,11100.0
2013-12-10 13:35:00,74.74,74.79,74.74,74.77,16200.0,67.8601,67.9055,67.8601,67.8873,16200.0
2013-12-10 13:40:00,74.77,74.82,74.77,74.82,10000.0,67.8873,67.9327,67.8873,67.9327,10000.0
2013-12-10 13:45:00,74.82,74.83,74.81,74.81,17600.0,67.9327,67.9418,67.9237,67.9237,17600.0
2013-12-10 13:50:00,74.81,74.81,74.7,74.7,20500.0,67.9237,67.9237,67.8238,67.8238,20500.0
2013-12-10 13:55:00,74.7,74.74,74.63,74.73,19100.0,67.8238,67.8601,67.7602,67.851,19100.0
2013-12-10 14:00:00,74.73,74.74,74.68,74.73,11600.0,67.851,67.8601,67.8056,67.851,11600.0
2013-12-10 14:05:00,74.74,74.81,74.72,74.81,18600.0,67.8601,67.9237,67.8419,67.9237,18600.0
2013-12-10 14:10:00,74.8,74.85,74.79,74.85,24800.0,67.9146,67.96,67.9055,67.96,24800.0
2013-12-10 14:15:00,74.85,74.86,74.81,74.83,16200.0,67.96,67.9691,67.9237,67.9418,16200.0
2013-12-10 14:20:00,74.81,74.82,74.72,74.72,20200.0,67.9237,67.9327,67.8419,67.8419,20200.0
2013-12-10 14:25:00,74.72,74.73,74.68,74.72,11500.0,67.8419,67.851,67.8056,67.8419,11500.0
2013-12-10 14:30:00,74.73,74.83,74.72,74.82,33200.0,67.851,67.9418,67.8419,67.9327,33200.0
2013-12-10 14:35:00,74.81,74.86,74.79,74.86,17900.0,67.9237,67.9691,67.9055,67.9691,17900.0
2013-12-10 14:40:00,74.86,74.86,74.82,74.84,14900.0,67.9691,67.9691,67.9327,67.9509,14900.0
2013-12-10 14:45:00,74.83,74.84,74.75,74.78,12400.0,67.9418,67.9509,67.8692,67.8964,12400.0
2013-12-10 14:50:00,74.78,74.82,74.78,74.78,13700.0,67.8964,67.9327,67.8964,67.8964,13700.0
2013-12-10 14:55:00,74.78,74.87,74.78,74.86,18500.0,67.8964,67.9781,67.8964,67.9691,18500.0
2013-12-10 15:00:00,74.85,74.89,74.84,74.86,20800.0,67.96,67.9963,67.9509,67.9691,20800.0
2013-12-10 15:05:00,74.84,74.87,74.82,74.85,17500.0,67.9509,67.9781,67.9327,67.96,17500.0
2013-12-10 15:10:00,74.83,74.9,74.83,74.88,21600.0,67.9418,68.0054,67.9418,67.9872,21600.0
2013-12-10 15:15:00,74.88,74.88,74.81,74.81,17700.0,67.9872,67.9872,67.9237,67.9237,17700.0
2013-12-10 15:20:00,74.8,74.89,74.79,74.89,23100.0,67.9146,67.9963,67.9055,67.9963,23100.0
2013-12-10 15:25:00,74.89,74.95,74.88,74.95,20600.0,67.9963,68.0508,67.9872,68.0508,20600.0
2013-12-10 15:30:00,74.95,74.98,74.95,74.97,36100.0,68.0508,68.078,68.0508,68.0689,36100.0
2013-12-10 15:35:00,74.96,74.97,74.91,74.93,33400.0,68.0598,68.0689,68.0144,68.0326,33400.0
2013-12-10 15:40:00,74.93,74.94,74.91,74.91,27100.0,68.0326,68.0417,68.0144,68.0144,27100.0
2013-12-10 15:45:00,74.91,74.92,74.83,74.91,48600.0,68.0144,68.0235,67.9418,68.0144,48600.0
2013-12-10 15:50:00,74.91,74.98,74.91,74.95,83700.0,68.0144,68.078,68.0144,68.0508,83700.0
2013-12-10 15:55:00,74.95,75.0,74.95,74.98,148900.0,68.0508,68.0962,68.0508,68.078,148900.0
2013-12-11 09:30:00,75.26,75.6,75.0,75.51,48500.0,68.3322,68.6409,68.0962,68.5592,48500.0
2013-12-11 09:35:00,75.47,75.5,75.4,75.47,25300.0,68.5229,68.5501,68.4593,68.5229,25300.0
2013-12-11 09:40:00,75.46,75.58,75.33,75.58,47700.0,68.5138,68.6228,68.3958,68.6228,47700.0
2013-12-11 09:45:00,75.58,75.59,75.16,75.16,41300.0,68.6228,68.6319,68.2414,68.2414,41300.0
2013-12-11 09:50:00,75.16,75.32,75.07,75.32,23300.0,68.2414,68.3867,68.1597,68.3867,23300.0
2013-12-11 09:55:00,75.3,75.3,75.09,75.19,18400.0,68.3685,68.3685,68.1779,68.2687,18400.0
2013-12-11 10:00:00,75.22,75.22,75.11,75.16,17900.0,68.2959,68.2959,68.196,68.2414,17900.0
2013-12-11 10:05:00,75.15,75.18,75.02,75.15,21100.0,68.2324,68.2596,68.1143,68.2324,21100.0
2013-12-11 10:10:00,75.14,75.2,75.12,75.14,30100.0,68.2233,68.2778,68.2051,68.2233,30100.0
2013-12-11 10:15:00,75.14,75.14,75.01,75.05,22600.0,68.2233,68.2233,68.1052,68.1416,22600.0
2013-12-11 10:20:00,75.03,75.23,75.03,75.18,25900.0,68.1234,68.305,68.1234,68.2596,25900.0
2013-12-11 10:25:00,75.18,75.19,75.06,75.06,24200.0,68.2596,68.2687,68.1506,68.1506,24200.0
2013-12-11 10:30:00,75.06,75.25,75.05,75.25,25200.0,68.1506,68.3232,68.1416,68.3232,25200.0
2013-12-11 10:35:00,75.25,75.38,75.24,75.38,21800.0,68.3232,68.4412,68.3141,68.4412,21800.0
2013-12-11 10:40:00,75.39,75.42,75.35,75.37,22800.0,68.4503,68.4775,68.4139,68.4321,22800.0
2013-12-11 10:45:00,75.37,75.37,75.17,75.17,21100.0,68.4321,68.4321,68.2505,68.2505,21100.0
2013-12-11 10:50:00,75.17,75.38,75.17,75.38,22600.0,68.2505,68.4412,68.2505,68.4412,22600.0
2013-12-11 10:55:00,75.38,75.4,75.27,75.39,20200.0,68.4412,68.4593,68.3413,68.4503,20200.0
2013-12-11 11:00:00,75.39,75.39,75.26,75.3,28400.0,68.4503,68.4503,68.3322,68.3685,28400.0
2013-12-11 11:05:00,75.3,75.37,75.29,75.3,16600.0,68.3685,68.4321,68.3595,68.3685,16600.0
2013-12-11 11:10:00,75.31,75.35,75.24,75.24,29700.0,68.3776,68.4139,68.3141,68.3141,29700.0
2013-12-11 11:15:00,75.25,75.25,75.12,75.15,37300.0,68.3232,68.3232,68.2051,68.2324,37300.0
2013-12-11 11:20:00,75.14,75.14,75.03,75.09,29600.0,68.2233,68.2233,68.1234,68.1779,29600.0
2013-12-11 11:25:00,75.1,75.14,75.05,75.1,17300.0,68.187,68.2233,68.1416,68.187,17300.0
2013-12-11 11:30:00,75.1,75.1,74.93,74.98,29700.0,68.187,68.187,68.0326,68.078,29700.0
2013-12-11 11:35:00,74.98,75.0,74.96,74.98,14400.0,68.078,68.0962,68.0598,68.078,14400.0
2013-12-11 11:40:00,74.98,75.06,74.97,75.04,15100.0,68.078,68.1506,68.0689,68.1325,15100.0
2013-12-11 11:45:00,75.03,75.03,74.97,74.98,17800.0,68.1234,68.1234,68.0689,68.078,17800.0
2013-12-11 11:50:00,74.98,75.0,74.87,74.88,18600.0,68.078,68.0962,67.9781,67.9872,18600.0
2013-12-11 11:55:00,74.88,75.02,74.88,75.01,15600.0,67.9872,68.1143,67.9872,68.1052,15600.0
2013-12-11 12:00:00,75.0,75.01,74.91,74.94,18700.0,68.0962,68.1052,68.0144,68.0417,18700.0
2013-12-11 12:05:00,74.93,74.94,74.82,74.84,19100.0,68.0326,68.0417,67.9327,67.9509,19100.0
2013-12-11 12:10:00,74.83,74.91,74.82,74.87,13300.0,67.9418,68.0144,67.9327,67.9781,13300.0
2013-12-11 12:15:00,74.89,74.9,74.74,74.78,29900.0,67.9963,68.0054,67.8601,67.8964,29900.0
2013-12-11 12:20:00,74.77,74.78,74.71,74.72,14400.0,67.8873,67.8964,67.8329,67.8419,14400.0
2013-12-11 12:25:00,74.71,74.78,74.71,74.78,16400.0,67.8329,67.8964,67.8329,67.8964,16400.0
2013-12-11 12:30:00,74.77,74.84,74.74,74.84,13100.0,67.8873,67.9509,67.8601,67.9509,13100.0
2013-12-11 12:35:00,74.85,74.88,74.84,74.87,9900.0,67.96,67.9872,67.9509,67.9781,9900.0
2013-12-11 12:40:00,74.86,74.86,74.8,74.82,10900.0,67.9691,67.9691,67.9146,67.9327,10900.0
2013-12-11 12:45:00,74.82,74.89,74.82,74.89,10700.0,67.9327,67.9963,67.9327,67.9963,10700.0
2013-12-11 12:50:00,74.89,74.9,74.8,74.8,12500.0,67.9963,68.0054,67.9146,67.9146,12500.0
2013-12-11 12:55:00,74.79,74.8,74.73,74.79,12700.0,67.9055,67.9146,67.851,67.9055,12700.0
2013-12-11 13:00:00,74.8,74.87,74.8,74.87,9300.0,67.9146,67.9781,67.9146,67.9781,9300.0
2013-12-11 13:05:00,74.87,74.95,74.87,74.9,24100.0,67.9781,68.0508,67.9781,68.0054,24100.0
2013-12-11 13:10:00,74.9,74.95,74.88,74.93,22000.0,68.0054,68.0508,67.9872,68.0326,22000.0
2013-12-11 13:15:00,74.93,74.93,74.83,74.83,12200.0,68.0326,68.0326,67.9418,67.9418,12200.0
2013-12-11 13:20:00,74.84,74.84,74.73,74.76,15500.0,67.9509,67.9509,67.851,67.8783,15500.0
2013-12-11 13:25:00,74.76,74.76,74.64,74.71,26100.0,67.8783,67.8783,67.7693,67.8329,26100.0
2013-12-11 13:30:00,74.72,74.83,74.71,74.82,17100.0,67.8419,67.9418,67.8329,67.9327,17100.0
2013-12-11 13:35:00,74.82,74.89,74.81,74.89,10500.0,67.9327,67.9963,67.9237,67.9963,10500.0
2013-12-11 13:40:00,74.88,74.88,74.84,74.87,19000.0,67.9872,67.9872,67.9509,67.9781,19000.0
2013-12-11 13:45:00,74.87,74.87,74.77,74.8,24600.0,67.9781,67.9781,67.8873,67.9146,24600.0
2013-12-11 13:50:00,74.79,74.79,74.71,74.72,29200.0,67.9055,67.9055,67.8329,67.8419,29200.0
2013-12-11 13:55:00,74.71,74.73,74.65,74.66,26300.0,67.8329,67.851,67.7784,67.7875,26300.0
2013-12-11 14:00:00,74.67,74.71,74.6,74.7,18600.0,67.7965,67.8329,67.733,67.8238,18600.0
2013-12-11 14:05:00,74.71,74.73,74.62,74.64,18400.0,67.8329,67.851,67.7511,67.7693,18400.0
2013-12-11 14:10:00,74.65,74.66,74.58,74.6,29500.0,67.7784,67.7875,67.7148,67.733,29500.0
2013-12-11 14:15:00,74.6,74.6,74.52,74.54,19700.0,67.733,67.733,67.6603,67.6785,19700.0
2013-12-11 14:20:00,74.55,74.62,74.54,74.62,11500.0,67.6876,67.7511,67.6785,67.7511,11500.0
2013-12-11 14:25:00,74.63,74.68,74.61,74.68,15200.0,67.7602,67.8056,67.7421,67.8056,15200.0
2013-12-11 14:30:00,74.68,74.68,74.6,74.62,24300.0,67.8056,67.8056,67.733,67.7511,24300.0
2013-12-11 14:35:00,74.62,74.69,74.62,74.63,24300.0,67.7511,67.8147,67.7511,67.7602,24300.0
2013-12-11 14:40:00,74.63,74.68,74.6,74.68,17100.0,67.7602,67.8056,67.733,67.8056,17100.0
2013-12-11 14:45:00,74.68,74.71,74.64,74.7,21100.0,67.8056,67.8329,67.7693,67.8238,21100.0
2013-12-11 14:50:00,74.7,74.7,74.66,74.68,20700.0,67.8238,67.8238,67.7875,67.8056,20700.0
2013-12-11 14:55:00,74.69,74.73,74.68,74.7,18200.0,67.8147,67.851,67.8056,67.8238,18200.0
2013-12-11 15:00:00,74.71,74.72,74.62,74.63,26200.0,67.8329,67.8419,67.7511,67.7602,26200.0
2013-12-11 15:05:00,74.62,74.65,74.57,74.63,28200.0,67.7511,67.7784,67.7057,67.7602,28200.0
2013-12-11 15:10:00,74.63,74.65,74.57,74.62,32800.0,67.7602,67.7784,67.7057,67.7511,32800.0
2013-12-11 15:15:00,74.62,74.64,74.57,74.63,28700.0,67.7511,67.7693,67.7057,67.7602,28700.0
2013-12-11 15:20:00,74.63,74.63,74.55,74.63,29800.0,67.7602,67.7602,67.6876,67.7602,29800.0
2013-12-11 15:25:00,74.63,74.64,74.56,74.57,29900.0,67.7602,67.7693,67.6967,67.7057,29900.0
2013-12-11 15:30:00,74.56,74.64,74.56,74.6,39800.0,67.6967,67.7693,67.6967,67.733,39800.0
2013-12-11 15:35:00,74.61,74.63,74.55,74.56,41900.0,67.7421,67.7602,67.6876,67.6967,41900.0
2013-12-11 15:40:00,74.55,74.55,74.51,74.52,44800.0,67.6876,67.6876,67.6513,67.6603,44800.0
2013-12-11 15:45:00,74.51,74.51,74.45,74.5,58300.0,67.6513,67.6513,67.5968,67.6422,58300.0
2013-12-11 15:50:00,74.5,74.53,74.47,74.49,53600.0,67.6422,67.6694,67.615,67.6331,53600.0
2013-12-11 15:55:00,74.5,74.57,74.49,74.53,85900.0,67.6422,67.7057,67.6331,67.6694,85900.0
2013-12-12 09:30:00,74.37,74.57,74.03,74.37,45600.0,67.5242,67.7057,67.2155,67.5242,45600.0
2013-12-12 09:35:00,74.29,74.34,74.0,74.0,39100.0,67.4515,67.4969,67.1882,67.1882,39100.0
2013-12-12 09:40:00,74.02,74.14,73.72,74.09,70000.0,67.2064,67.3153,66.934,67.2699,70000.0
2013-12-12 09:45:00,74.05,74.1,73.77,73.88,31200.0,67.2336,67.279,66.9794,67.0793,31200.0
2013-12-12 09:50:00,73.87,74.02,73.87,74.01,31500.0,67.0702,67.2064,67.0702,67.1973,31500.0
2013-12-12 09:55:00,74.02,74.23,73.97,74.2,18100.0,67.2064,67.397,67.161,67.3698,18100.0
2013-12-12 10:00:00,74.19,74.19,74.02,74.09,39600.0,67.3607,67.3607,67.2064,67.2699,39600.0
2013-12-12 10:05:00,74.1,74.28,74.07,74.21,68700.0,67.279,67.4424,67.2518,67.3789,68700.0
2013-12-12 10:10:00,74.23,74.23,74.09,74.12,18100.0,67.397,67.397,67.2699,67.2972,18100.0
2013-12-12 10:15:00,74.13,74.21,74.11,74.19,22000.0,67.3062,67.3789,67.2881,67.3607,22000.0
2013-12-12 10:20:00,74.2,74.42,74.19,74.4,16900.0,67.3698,67.5696,67.3607,67.5514,16900.0
2013-12-12 10:25:00,74.4,74.4,74.25,74.37,13900.0,67.5514,67.5514,67.4152,67.5242,13900.0
2013-12-12 10:30:00,74.36,74.46,74.3,74.44,15300.0,67.5151,67.6059,67.4606,67.5877,15300.0
2013-12-12 10:35:00,74.44,74.48,74.37,74.39,13700.0,67.5877,67.624,67.5242,67.5423,13700.0
2013-12-12 10:40:00,74.39,74.44,74.31,74.39,17200.0,67.5423,67.5877,67.4697,67.5423,17200.0
2013-12-12 10:45:00,74.41,74.46,74.33,74.46,10300.0,67.5605,67.6059,67.4878,67.6059,10300.0
2013-12-12 10:50:00,74.47,74.52,74.3,74.32,20900.0,67.615,67.6603,67.4606,67.4788,20900.0
2013-12-12 10:55:00,74.31,74.37,74.24,74.36,16800.0,67.4697,67.5242,67.4061,67.5151,16800.0
2013-12-12 11:00:00,74.35,74.41,74.35,74.35,18900.0,67.506,67.5605,67.506,67.506,18900.0
2013-12-12 11:05:00,74.37,74.39,74.36,74.39,27000.0,67.5242,67.5423,67.5151,67.5423,27000.0
2013-12-12 11:10:00,74.38,74.42,74.35,74.38,19000.0,67.5332,67.5696,67.506,67.5332,19000.0
2013-12-12 11:15:00,74.38,74.41,74.33,74.38,15400.0,67.5332,67.5605,67.4878,67.5332,15400.0
2013-12-12 11:20:00,74.41,74.42,74.38,74.42,12100.0,67.5605,67.5696,67.5332,67.5696,12100.0
2013-12-12 11:25:00,74.42,74.46,74.31,74.46,93800.0,67.5696,67.6059,67.4697,67.6059,93800.0
2013-12-12 11:30:00,74.46,74.51,74.37,74.43,52800.0,67.6059,67.6513,67.5242,67.5786,52800.0
2013-12-12 11:35:00,74.44,74.51,74.43,74.48,10100.0,67.5877,67.6513,67.5786,67.624,10100.0
2013-12-12 11:40:00,74.48,74.48,74.28,74.3,16600.0,67.624,67.624,67.4424,67.4606,16600.0
2013-12-12 11:45:00,74.29,74.32,74.23,74.32,12300.0,67.4515,67.4788,67.397,67.4788,12300.0
2013-12-12 11:50:00,74.31,74.36,74.31,74.36,13500.0,67.4697,67.5151,67.4697,67.5151,13500.0
2013-12-12 11:55:00,74.34,74.34,74.29,74.31,14700.0,67.4969,67.4969,67.4515,67.4697,14700.0
2013-12-12 12:00:00,74.32,74.32,74.21,74.28,9400.0,67.4788,67.4788,67.3789,67.4424,9400.0
2013-12-12 12:05:00,74.29,74.34,74.27,74.27,12600.0,67.4515,67.4969,67.4334,67.4334,12600.0
2013-12-12 12:10:00,74.28,74.32,74.25,74.3,12200.0,67.4424,67.4788,67.4152,67.4606,12200.0
2013-12-12 12:15:00,74.28,74.31,74.24,74.29,16800.0,67.4424,67.4697,67.4061,67.4515,16800.0
2013-12-12 12:20:00,74.28,74.28,74.19,74.22,11800.0,67.4424,67.4424,67.3607,67.388,11800.0
2013-12-12 12:25:00,74.22,74.25,74.2,74.22,9200.0,67.388,67.4152,67.3698,67.388,9200.0
2013-12-12 12:30:00,74.22,74.23,74.15,74.16,11600.0,67.388,67.397,67.3244,67.3335,11600.0
2013-12-12 12:35:00,74.17,74.22,74.17,74.21,5400.0,67.3426,67.388,67.3426,67.3789,5400.0
2013-12-12 12:40:00,74.2,74.21,74.17,74.18,14800.0,67.3698,67.3789,67.3426,67.3516,14800.0
2013-12-12 12:45:00,74.18,74.28,74.18,74.28,9700.0,67.3516,67.4424,67.3516,67.4424,9700.0
2013-12-12 12:50:00,74.27,74.28,74.21,74.26,10800.0,67.4334,67.4424,67.3789,67.4243,10800.0
2013-12-12 12:55:00,74.27,74.31,74.23,74.24,7900.0,67.4334,67.4697,67.397,67.4061,7900.0
2013-12-12 13:00:00,74.23,74.3,74.2,74.28,13100.0,67.397,67.4606,67.3698,67.4424,13100.0
2013-12-12 13:05:00,74.28,74.33,74.24,74.24,9400.0,67.4424,67.4878,67.4061,67.4061,9400.0
2013-12-12 13:10:00,74.23,74.29,74.23,74.29,11400.0,67.397,67.4515,67.397,67.4515,11400.0
2013-12-12 13:15:00,74.28,74.36,74.28,74.36,15200.0,67.4424,67.5151,67.4424,67.5151,15200.0
2013-12-12 13:20:00,74.35,74.36,74.33,74.34,12700.0,67.506,67.5151,67.4878,67.4969,12700.0
2013-12-12 13:25:00,74.34,74.37,74.33,74.36,9100.0,67.4969,67.5242,67.4878,67.5151,9100.0
2013-12-12 13:30:00,74.36,74.38,74.29,74.3,21300.0,67.5151,67.5332,67.4515,67.4606,21300.0
2013-12-12 13:35:00,74.29,74.3,74.22,74.25,30700.0,67.4515,67.4606,67.388,67.4152,30700.0
2013-12-12 13:40:00,74.26,74.26,74.19,74.24,13500.0,67.4243,67.4243,67.3607,67.4061,13500.0
2013-12-12 13:45:00,74.24,74.35,74.24,74.32,20700.0,67.4061,67.506,67.4061,67.4788,20700.0
2013-12-12 13:50:00,74.32,74.32,74.3,74.32,10500.0,67.4788,67.4788,67.4606,67.4788,10500.0
2013-12-12 13:55:00,74.31,74.37,74.31,74.37,23300.0,67.4697,67.5242,67.4697,67.5242,23300.0
2013-12-12 14:00:00,74.38,74.42,74.37,74.41,15800.0,67.5332,67.5696,67.5242,67.5605,15800.0
2013-12-12 14:05:00,74.41,74.46,74.4,74.43,15800.0,67.5605,67.6059,67.5514,67.5786,15800.0
2013-12-12 14:10:00,74.44,74.46,74.42,74.44,16000.0,67.5877,67.6059,67.5696,67.5877,16000.0
2013-12-12 14:15:00,74.44,74.45,74.38,74.45,12700.0,67.5877,67.5968,67.5332,67.5968,12700.0
2013-12-12 14:20:00,74.45,74.49,74.45,74.46,25600.0,67.5968,67.6331,67.5968,67.6059,25600.0
2013-12-12 14:25:00,74.46,74.46,74.4,74.43,22000.0,67.6059,67.6059,67.5514,67.5786,22000.0
2013-12-12 14:30:00,74.44,74.5,74.42,74.49,10600.0,67.5877,67.6422,67.5696,67.6331,10600.0
2013-12-12 14:35:00,74.49,74.5,74.37,74.38,18200.0,67.6331,67.6422,67.5242,67.5332,18200.0
2013-12-12 14:40:00,74.39,74.43,74.38,74.43,10200.0,67.5423,67.5786,67.5332,67.5786,10200.0
2013-12-12 14:45:00,74.44,74.46,74.42,74.46,12100.0,67.5877,67.6059,67.5696,67.6059,12100.0
2013-12-12 14:50:00,74.45,74.57,74.45,74.56,12400.0,67.5968,67.7057,67.5968,67.6967,12400.0
2013-12-12 14:55:00,74.56,74.62,74.54,74.54,17600.0,67.6967,67.7511,67.6785,67.6785,17600.0
2013-12-12 15:00:00,74.53,74.56,74.48,74.48,11200.0,67.6694,67.6967,67.624,67.624,11200.0
2013-12-12 15:05:00,74.48,74.51,74.46,74.5,17700.0,67.624,67.6513,67.6059,67.6422,17700.0
2013-12-12 15:10:00,74.49,74.5,74.42,74.42,25500.0,67.6331,67.6422,67.5696,67.5696,25500.0
2013-12-12 15:15:00,74.43,74.47,74.42,74.46,14300.0,67.5786,67.615,67.5696,67.6059,14300.0
2013-12-12 15:20:00,74.47,74.5,74.46,74.5,20900.0,67.615,67.6422,67.6059,67.6422,20900.0
2013-12-12 15:25:00,74.5,74.53,74.49,74.51,21300.0,67.6422,67.6694,67.6331,67.6513,21300.0
2013-12-12 15:30:00,74.52,74.57,74.51,74.56,21200.0,67.6603,67.7057,67.6513,67.6967,21200.0
2013-12-12 15:35:00,74.56,74.56,74.48,74.49,26000.0,67.6967,67.6967,67.624,67.6331,26000.0
2013-12-12 15:40:00,74.48,74.48,74.38,74.39,29000.0,67.624,67.624,67.5332,67.5423,29000.0
2013-12-12 15:45:00,74.39,74.39,74.32,74.35,35300.0,67.5423,67.5423,67.4788,67.506,35300.0
2013-12-12 15:50:00,74.33,74.34,74.26,74.27,27600.0,67.4878,67.4969,67.4243,67.4334,27600.0
2013-12-12 15:55:00,74.26,74.28,74.21,74.23,73600.0,67.4243,67.4424,67.3789,67.397,73600.0
2013-12-13 09:30:00,74.62,75.0,74.5,74.98,45900.0,67.7511,68.0962,67.6422,68.078,45900.0
2013-12-13 09:35:00,74.96,75.15,74.91,75.05,35000.0,68.0598,68.2324,68.0144,68.1416,35000.0
2013-12-13 09:40:00,75.01,75.02,74.84,74.95,18100.0,68.1052,68.1143,67.9509,68.0508,18100.0
2013-12-13 09:45:00,74.89,74.99,74.81,74.93,54500.0,67.9963,68.0871,67.9237,68.0326,54500.0
2013-12-13 09:50:00,74.93,75.09,74.91,74.99,54100.0,68.0326,68.1779,68.0144,68.0871,54100.0
2013-12-13 09:55:00,74.97,75.02,74.78,74.81,64800.0,68.0689,68.1143,67.8964,67.9237,64800.0
2013-12-13 10:00:00,74.81,74.98,74.73,74.86,24300.0,67.9237,68.078,67.851,67.9691,24300.0
2013-12-13 10:05:00,74.87,74.9,74.78,74.85,20000.0,67.9781,68.0054,67.8964,67.96,20000.0
2013-12-13 10:10:00,74.84,74.85,74.7,74.7,16200.0,67.9509,67.96,67.8238,67.8238,16200.0
2013-12-13 10:15:00,74.71,74.77,74.63,74.65,16300.0,67.8329,67.8873,67.7602,67.7784,16300.0
2013-12-13 10:20:00,74.64,74.71,74.64,74.66,15000.0,67.7693,67.8329,67.7693,67.7875,15000.0
2013-12-13 10:25:00,74.65,74.74,74.58,74.71,41700.0,67.7784,67.8601,67.7148,67.8329,41700.0
2013-12-13 10:30:00,74.72,74.83,74.68,74.73,72200.0,67.8419,67.9418,67.8056,67.851,72200.0
2013-12-13 10:35:00,74.72,74.77,74.71,74.71,7800.0,67.8419,67.8873,67.8329,67.8329,7800.0
2013-12-13 10:40:00,74.73,74.78,74.68,74.69,10900.0,67.851,67.8964,67.8056,67.8147,10900.0
2013-12-13 10:45:00,74.69,74.78,74.69,74.76,12000.0,67.8147,67.8964,67.8147,67.8783,12000.0
2013-12-13 10:50:00,74.74,74.84,74.73,74.81,46400.0,67.8601,67.9509,67.851,67.9237,46400.0
2013-12-13 10:55:00,74.81,74.88,74.81,74.88,21700.0,67.9237,67.9872,67.9237,67.9872,21700.0
2013-12-13 11:00:00,74.88,74.98,74.86,74.95,35600.0,67.9872,68.078,67.9691,68.0508,35600.0
2013-12-13 11:05:00,74.94,74.98,74.92,74.94,78400.0,68.0417,68.078,68.0235,68.0417,78400.0
2013-12-13 11:10:00,74.94,75.0,74.92,74.96,53600.0,68.0417,68.0962,68.0235,68.0598,53600.0
2013-12-13 11:15:00,74.96,75.0,74.91,74.98,13000.0,68.0598,68.0962,68.0144,68.078,13000.0
2013-12-13 11:20:00,74.98,75.0,74.93,74.96,11300.0,68.078,68.0962,68.0326,68.0598,11300.0
2013-12-13 11:25:00,74.96,74.96,74.86,74.9,10700.0,68.0598,68.0598,67.9691,68.0054,10700.0
2013-12-13 11:30:00,74.89,74.91,74.85,74.86,10800.0,67.9963,68.0144,67.96,67.9691,10800.0
2013-12-13 11:35:00,74.86,74.93,74.83,74.93,40400.0,67.9691,68.0326,67.9418,68.0326,40400.0
2013-12-13 11:40:00,74.93,74.99,74.93,74.97,13500.0,68.0326,68.0871,68.0326,68.0689,13500.0
2013-12-13 11:45:00,74.97,74.99,74.83,74.83,12500.0,68.0689,68.0871,67.9418,67.9418,12500.0
2013-12-13 11:50:00,74.83,74.98,74.83,74.95,12200.0,67.9418,68.078,67.9418,68.0508,12200.0
2013-12-13 11:55:00,74.95,75.0,74.94,74.99,9700.0,68.0508,68.0962,68.0417,68.0871,9700.0
2013-12-13 12:00:00,74.99,75.0,74.95,74.98,9000.0,68.0871,68.0962,68.0508,68.078,9000.0
2013-12-13 12:05:00,74.98,75.03,74.98,75.0,12100.0,68.078,68.1234,68.078,68.0962,12100.0
2013-12-13 12:10:00,74.99,75.04,74.96,75.04,14300.0,68.0871,68.1325,68.0598,68.1325,14300.0
2013-12-13 12:15:00,75.02,75.1,74.99,75.1,9000.0,68.1143,68.187,68.0871,68.187,9000.0
2013-12-13 12:20:00,75.1,75.15,75.08,75.15,16400.0,68.187,68.2324,68.1688,68.2324,16400.0
2013-12-13 12:25:00,75.15,75.18,75.12,75.18,16400.0,68.2324,68.2596,68.2051,68.2596,16400.0
2013-12-13 12:30:00,75.18,75.18,75.09,75.13,21700.0,68.2596,68.2596,68.1779,68.2142,21700.0
2013-12-13 12:35:00,75.13,75.14,75.12,75.12,6800.0,68.2142,68.2233,68.2051,68.2051,6800.0
2013-12-13 12:40:00,75.11,75.12,75.06,75.07,11900.0,68.196,68.2051,68.1506,68.1597,11900.0
2013-12-13 12:45:00,75.07,75.07,75.01,75.03,18300.0,68.1597,68.1597,68.1052,68.1234,18300.0
2013-12-13 12:50:00,75.03,75.03,74.97,75.0,10800.0,68.1234,68.1234,68.0689,68.0962,10800.0
2013-12-13 12:55:00,75.0,75.02,74.98,75.01,6000.0,68.0962,68.1143,68.078,68.1052,6000.0
2013-12-13 13:00:00,75.01,75.12,75.01,75.12,13600.0,68.1052,68.2051,68.1052,68.2051,13600.0
2013-12-13 13:05:00,75.12,75.16,75.11,75.11,14300.0,68.2051,68.2414,68.196,68.196,14300.0
2013-12-13 13:10:00,75.1,75.12,75.08,75.11,6600.0,68.187,68.2051,68.1688,68.196,6600.0
2013-12-13 13:15:00,75.12,75.15,75.1,75.12,9100.0,68.2051,68.2324,68.187,68.2051,9100.0
2013-12-13 13:20:00,75.11,75.13,75.09,75.13,10600.0,68.196,68.2142,68.1779,68.2142,10600.0
2013-12-13 13:25:00,75.13,75.13,75.06,75.09,16200.0,68.2142,68.2142,68.1506,68.1779,16200.0
2013-12-13 13:30:00,75.08,75.17,75.07,75.16,10200.0,68.1688,68.2505,68.1597,68.2414,10200.0
2013-12-13 13:35:00,75.16,75.19,75.15,75.17,16500.0,68.2414,68.2687,68.2324,68.2505,16500.0
2013-12-13 13:40:00,75.17,75.2,75.14,75.14,20200.0,68.2505,68.2778,68.2233,68.2233,20200.0
2013-12-13 13:45:00,75.14,75.18,75.14,75.17,9500.0,68.2233,68.2596,68.2233,68.2505,9500.0
2013-12-13 13:50:00,75.17,75.2,75.17,75.2,9500.0,68.2505,68.2778,68.2505,68.2778,9500.0
2013-12-13 13:55:00,75.19,75.21,75.17,75.18,17800.0,68.2687,68.2868,68.2505,68.2596,17800.0
2013-12-13 14:00:00,75.18,75.19,75.1,75.1,18400.0,68.2596,68.2687,68.187,68.187,18400.0
2013-12-13 14:05:00,75.1,75.1,75.01,75.01,14800.0,68.187,68.187,68.1052,68.1052,14800.0
2013-12-13 14:10:00,75.02,75.02,74.86,74.89,22700.0,68.1143,68.1143,67.9691,67.9963,22700.0
2013-12-13 14:15:00,74.89,74.94,74.89,74.92,9900.0,67.9963,68.0417,67.9963,68.0235,9900.0
2013-12-13 14:20:00,74.93,74.93,74.89,74.89,15800.0,68.0326,68.0326,67.9963,67.9963,15800.0
2013-12-13 14:25:00,74.88,74.91,74.86,74.91,12400.0,67.9872,68.0144,67.9691,68.0144,12400.0
2013-12-13 14:30:00,74.91,74.91,74.87,74.89,13400.0,68.0144,68.0144,67.9781,67.9963,13400.0
2013-12-13 14:35:00,74.88,74.9,74.86,74.88,11800.0,67.9872,68.0054,67.9691,67.9872,11800.0
2013-12-13 14:40:00,74.88,74.9,74.86,74.86,9900.0,67.9872,68.0054,67.9691,67.9691,9900.0
2013-12-13 14:45:00,74.86,74.94,74.85,74.94,13300.0,67.9691,68.0417,67.96,68.0417,13300.0
2013-12-13 14:50:00,74.93,75.01,74.93,75.01,13000.0,68.0326,68.1052,68.0326,68.1052,13000.0
2013-12-13 14:55:00,75.01,75.01,74.98,74.99,18000.0,68.1052,68.1052,68.078,68.0871,18000.0
2013-12-13 15:00:00,74.99,75.02,74.99,75.0,12700.0,68.0871,68.1143,68.0871,68.0962,12700.0
2013-12-13 15:05:00,75.01,75.06,75.0,75.06,12500.0,68.1052,68.1506,68.0962,68.1506,12500.0
2013-12-13 15:10:00,75.06,75.09,75.06,75.08,12400.0,68.1506,68.1779,68.1506,68.1688,12400.0
2013-12-13 15:15:00,75.09,75.14,75.09,75.09,22700.0,68.1779,68.2233,68.1779,68.1779,22700.0
2013-12-13 15:20:00,75.1,75.13,75.09,75.13,13300.0,68.187,68.2142,68.1779,68.2142,13300.0
2013-12-13 15:25:00,75.12,75.25,75.12,75.23,31300.0,68.2051,68.3232,68.2051,68.305,31300.0
2013-12-13 15:30:00,75.22,75.22,75.15,75.15,40900.0,68.2959,68.2959,68.2324,68.2324,40900.0
2013-12-13 15:35:00,75.15,75.16,75.04,75.09,55300.0,68.2324,68.2414,68.1325,68.1779,55300.0
2013-12-13 15:40:00,75.09,75.11,75.07,75.11,21400.0,68.1779,68.196,68.1597,68.196,21400.0
2013-12-13 15:45:00,75.1,75.1,75.04,75.07,42200.0,68.187,68.187,68.1325,68.1597,42200.0
2013-12-13 15:50:00,75.07,75.1,75.04,75.04,38800.0,68.1597,68.187,68.1325,68.1325,38800.0
2013-12-13 15:55:00,75.04,75.06,75.01,75.01,73900.0,68.1325,68.1506,68.1052,68.1052,73900.0
2013-12-16 09:30:00,74.94,75.47,74.94,75.06,124700.0,68.0417,68.5229,68.0417,68.1506,124700.0
2013-12-16 09:35:00,75.08,75.08,74.93,74.93,40500.0,68.1688,68.1688,68.0326,68.0326,40500.0
2013-12-16 09:40:00,74.96,74.99,74.76,74.76,34200.0,68.0598,68.0871,67.8783,67.8783,34200.0
2013-12-16 09:45:00,74.78,74.91,74.74,74.8,31700.0,67.8964,68.0144,67.8601,67.9146,31700.0
2013-12-16 09:50:00,74.8,74.88,74.61,74.67,70200.0,67.9146,67.9872,67.7421,67.7965,70200.0
2013-12-16 09:55:00,74.71,74.98,74.67,74.88,30400.0,67.8329,68.078,67.7965,67.9872,30400.0
2013-12-16 10:00:00,74.88,74.99,74.85,74.92,33000.0,67.9872,68.0871,67.96,68.0235,33000.0
2013-12-16 10:05:00,74.91,74.98,74.89,74.95,60500.0,68.0144,68.078,67.9963,68.0508,60500.0
2013-12-16 10:10:00,74.96,74.98,74.9,74.97,93500.0,68.0598,68.078,68.0054,68.0689,93500.0
2013-12-16 10:15:00,74.97,75.0,74.97,74.99,34900.0,68.0689,68.0962,68.0689,68.0871,34900.0
2013-12-16 10:20:00,74.98,74.98,74.94,74.95,20400.0,68.078,68.078,68.0417,68.0508,20400.0
2013-12-16 10:25:00,74.96,75.0,74.93,74.97,15700.0,68.0598,68.0962,68.0326,68.0689,15700.0
2013-12-16 10:30:00,74.97,74.99,74.89,74.92,21400.0,68.0689,68.0871,67.9963,68.0235,21400.0
2013-12-16 10:35:00,74.95,75.0,74.93,74.99,57900.0,68.0508,68.0962,68.0326,68.0871,57900.0
2013-12-16 10:40:00,74.99,75.0,74.94,74.98,28000.0,68.0871,68.0962,68.0417,68.078,28000.0
2013-12-16 10:45:00,74.98,75.0,74.95,74.97,25300.0,68.078,68.0962,68.0508,68.0689,25300.0
2013-12-16 10:50:00,74.96,74.98,74.92,74.98,36400.0,68.0598,68.078,68.0235,68.078,36400.0
2013-12-16 10:55:00,74.98,74.98,74.94,74.96,19900.0,68.078,68.078,68.0417,68.0598,19900.0
2013-12-16 11:00:00,74.96,74.98,74.92,74.93,22800.0,68.0598,68.078,68.0235,68.0326,22800.0
2013-12-16 11:05:00,74.92,74.93,74.9,74.92,12700.0,68.0235,68.0326,68.0054,68.0235,12700.0
2013-12-16 11:10:00,74.93,75.0,74.92,74.99,17700.0,68.0326,68.0962,68.0235,68.0871,17700.0
2013-12-16 11:15:00,75.0,75.0,74.93,74.94,15800.0,68.0962,68.0962,68.0326,68.0417,15800.0
2013-12-16 11:20:00,74.92,75.0,74.92,74.98,47200.0,68.0235,68.0962,68.0235,68.078,47200.0
2013-12-16 11:25:00,74.99,75.0,74.97,74.99,31700.0,68.0871,68.0962,68.0689,68.0871,31700.0
2013-12-16 11:30:00,74.99,75.0,74.96,74.96,56600.0,68.0871,68.0962,68.0598,68.0598,56600.0
2013-12-16 11:35:00,74.96,74.99,74.94,74.97,23000.0,68.0598,68.0871,68.0417,68.0689,23000.0
2013-12-16 11:40:00,74.96,74.98,74.94,74.94,12700.0,68.0598,68.078,68.0417,68.0417,12700.0
2013-12-16 11:45:00,74.94,74.97,74.91,74.91,23500.0,68.0417,68.0689,68.0144,68.0144,23500.0
2013-12-16 11:50:00,74.91,74.92,74.89,74.91,9900.0,68.0144,68.0235,67.9963,68.0144,9900.0
2013-12-16 11:55:00,74.9,75.0,74.9,75.0,11500.0,68.0054,68.0962,68.0054,68.0962,11500.0
2013-12-16 12:00:00,74.99,75.0,74.95,74.97,12500.0,68.0871,68.0962,68.0508,68.0689,12500.0
2013-12-16 12:05:00,74.96,74.96,74.89,74.91,18400.0,68.0598,68.0598,67.9963,68.0144,18400.0
2013-12-16 12:10:00,74.91,74.91,74.8,74.8,16300.0,68.0144,68.0144,67.9146,67.9146,16300.0
2013-12-16 12:15:00,74.8,74.87,74.8,74.85,11900.0,67.9146,67.9781,67.9146,67.96,11900.0
2013-12-16 12:20:00,74.86,74.87,74.83,74.87,11500.0,67.9691,67.9781,67.9418,67.9781,11500.0
2013-12-16 12:25:00,74.87,74.88,74.83,74.85,11200.0,67.9781,67.9872,67.9418,67.96,11200.0
2013-12-16 12:30:00,74.85,74.86,74.83,74.85,12100.0,67.96,67.9691,67.9418,67.96,12100.0
2013-12-16 12:35:00,74.84,74.86,74.78,74.78,15900.0,67.9509,67.9691,67.8964,67.8964,15900.0
2013-12-16 12:40:00,74.78,74.82,74.78,74.81,17900.0,67.8964,67.9327,67.8964,67.9237,17900.0
2013-12-16 12:45:00,74.8,74.81,74.74,74.74,15800.0,67.9146,67.9237,67.8601,67.8601,15800.0
2013-12-16 12:50:00,74.75,74.78,74.74,74.75,11800.0,67.8692,67.8964,67.8601,67.8692,11800.0
2013-12-16 12:55:00,74.74,74.74,74.68,74.74,13300.0,67.8601,67.8601,67.8056,67.8601,13300.0
2013-12-16 13:00:00,74.73,74.76,74.66,74.66,19400.0,67.851,67.8783,67.7875,67.7875,19400.0
2013-12-16 13:05:00,74.67,74.67,74.61,74.63,12200.0,67.7965,67.7965,67.7421,67.7602,12200.0
2013-12-16 13:10:00,74.63,74.67,74.63,74.66,13100.0,67.7602,67.7965,67.7602,67.7875,13100.0
2013-12-16 13:15:00,74.67,74.67,74.65,74.65,14700.0,67.7965,67.7965,67.7784,67.7784,14700.0
2013-12-16 13:20:00,74.65,74.69,74.61,74.69,31900.0,67.7784,67.8147,67.7421,67.8147,31900.0
2013-12-16 13:25:00,74.69,74.71,74.68,74.69,16000.0,67.8147,67.8329,67.8056,67.8147,16000.0
2013-12-16 13:30:00,74.7,74.7,74.64,74.67,46500.0,67.8238,67.8238,67.7693,67.7965,46500.0
2013-12-16 13:35:00,74.68,74.7,74.66,74.69,17500.0,67.8056,67.8238,67.7875,67.8147,17500.0
2013-12-16 13:40:00,74.7,74.7,74.64,74.67,15200.0,67.8238,67.8238,67.7693,67.7965,15200.0
2013-12-16 13:45:00,74.67,74.69,74.64,74.69,21100.0,67.7965,67.8147,67.7693,67.8147,21100.0
2013-12-16 13:50:00,74.68,74.73,74.68,74.72,18800.0,67.8056,67.851,67.8056,67.8419,18800.0
2013-12-16 13:55:00,74.73,74.78,74.73,74.76,11500.0,67.851,67.8964,67.851,67.8783,11500.0
2013-12-16 14:00:00,74.77,74.84,74.76,74.83,18700.0,67.8873,67.9509,67.8783,67.9418,18700.0
2013-12-16 14:05:00,74.83,74.85,74.82,74.84,18500.0,67.9418,67.96,67.9327,67.9509,18500.0
2013-12-16 14:10:00,74.84,74.93,74.84,74.91,13800.0,67.9509,68.0326,67.9509,68.0144,13800.0
2013-12-16 14:15:00,74.92,74.94,74.89,74.89,23100.0,68.0235,68.0417,67.9963,67.9963,23100.0
2013-12-16 14:20:00,74.89,74.93,74.89,74.92,8800.0,67.9963,68.0326,67.9963,68.0235,8800.0
2013-12-16 14:25:00,74.92,74.92,74.86,74.88,17200.0,68.0235,68.0235,67.9691,67.9872,17200.0
2013-12-16 14:30:00,74.89,74.92,74.89,74.89,14700.0,67.9963,68.0235,67.9963,67.9963,14700.0
2013-12-16 14:35:00,74.89,74.9,74.87,74.89,15800.0,67.9963,68.0054,67.9781,67.9963,15800.0
2013-12-16 14:40:00,74.89,74.91,74.88,74.89,10500.0,67.9963,68.0144,67.9872,67.9963,10500.0
2013-12-16 14:45:00,74.89,74.92,74.86,74.87,17100.0,67.9963,68.0235,67.9691,67.9781,17100.0
2013-12-16 14:50:00,74.86,74.91,74.85,74.9,15500.0,67.9691,68.0144,67.96,68.0054,15500.0
2013-12-16 14:55:00,74.9,74.92,74.88,74.88,14600.0,68.0054,68.0235,67.9872,67.9872,14600.0
2013-12-16 15:00:00,74.88,74.91,74.86,74.91,19700.0,67.9872,68.0144,67.9691,68.0144,19700.0
2013-12-16 15:05:00,74.91,74.96,74.91,74.95,21600.0,68.0144,68.0598,68.0144,68.0508,21600.0
2013-12-16 15:10:00,74.96,74.98,74.92,74.93,44100.0,68.0598,68.078,68.0235,68.0326,44100.0
2013-12-16 15:15:00,74.93,74.98,74.92,74.98,37400.0,68.0326,68.078,68.0235,68.078,37400.0
2013-12-16 15:20:00,74.97,74.98,74.9,74.9,19600.0,68.0689,68.078,68.0054,68.0054,19600.0
2013-12-16 15:25:00,74.92,74.93,74.9,74.91,16800.0,68.0235,68.0326,68.0054,68.0144,16800.0
2013-12-16 15:30:00,74.91,74.91,74.83,74.84,27500.0,68.0144,68.0144,67.9418,67.9509,27500.0
2013-12-16 15:35:00,74.83,74.86,74.82,74.85,20500.0,67.9418,67.9691,67.9327,67.96,20500.0
2013-12-16 15:40:00,74.86,74.86,74.85,74.86,34200.0,67.9691,67.9691,67.96,67.9691,34200.0
2013-12-16 15:45:00,74.86,74.87,74.85,74.87,34500.0,67.9691,67.9781,67.96,67.9781,34500.0
2013-12-16 15:50:00,74.87,74.93,74.87,74.93,65700.0,67.9781,68.0326,67.9781,68.0326,65700.0
2013-12-16 15:55:00,74.92,74.93,74.84,74.87,103100.0,68.0235,68.0326,67.9509,67.9781,103100.0
2013-12-17 09:30:00,74.98,74.98,74.59,74.71,53000.0,68.078,68.078,67.7239,67.8329,53000.0
2013-12-17 09:35:00,74.68,74.82,74.68,74.71,17700.0,67.8056,67.9327,67.8056,67.8329,17700.0
2013-12-17 09:40:00,74.68,74.81,74.68,74.76,24500.0,67.8056,67.9237,67.8056,67.8783,24500.0
2013-12-17 09:45:00,74.76,74.92,74.76,74.9,20900.0,67.8783,68.0235,67.8783,68.0054,20900.0
2013-12-17 09:50:00,74.9,74.92,74.84,74.92,29200.0,68.0054,68.0235,67.9509,68.0235,29200.0
2013-12-17 09:55:00,74.9,74.93,74.85,74.89,40600.0,68.0054,68.0326,67.96,67.9963,40600.0
2013-12-17 10:00:00,74.87,74.93,74.85,74.91,25200.0,67.9781,68.0326,67.96,68.0144,25200.0
2013-12-17 10:05:00,74.9,74.96,74.86,74.9,18900.0,68.0054,68.0598,67.9691,68.0054,18900.0
2013-12-17 10:10:00,74.89,75.05,74.89,75.05,26100.0,67.9963,68.1416,67.9963,68.1416,26100.0
2013-12-17 10:15:00,75.05,75.05,74.93,74.97,19500.0,68.1416,68.1416,68.0326,68.0689,19500.0
2013-12-17 10:20:00,74.98,74.98,74.94,74.95,17100.0,68.078,68.078,68.0417,68.0508,17100.0
2013-12-17 10:25:00,74.95,74.96,74.92,74.93,19100.0,68.0508,68.0598,68.0235,68.0326,19100.0
2013-12-17 10:30:00,74.93,74.94,74.85,74.87,37500.0,68.0326,68.0417,67.96,67.9781,37500.0
2013-12-17 10:35:00,74.86,74.96,74.86,74.95,18200.0,67.9691,68.0598,67.9691,68.0508,18200.0
2013-12-17 10:40:00,74.94,74.98,74.94,74.94,13700.0,68.0417,68.078,68.0417,68.0417,13700.0
2013-12-17 10:45:00,74.94,75.0,74.85,74.86,21300.0,68.0417,68.0962,67.96,67.9691,21300.0
2013-12-17 10:50:00,74.83,74.86,74.79,74.84,16500.0,67.9418,67.9691,67.9055,67.9509,16500.0
2013-12-17 10:55:00,74.83,74.9,74.83,74.9,17800.0,67.9418,68.0054,67.9418,68.0054,17800.0
2013-12-17 11:00:00,74.9,74.9,74.78,74.85,20300.0,68.0054,68.0054,67.8964,67.96,20300.0
2013-12-17 11:05:00,74.85,74.91,74.81,74.81,17100.0,67.96,68.0144,67.9237,67.9237,17100.0
2013-12-17 11:10:00,74.8,74.81,74.74,74.77,19800.0,67.9146,67.9237,67.8601,67.8873,19800.0
2013-12-17 11:15:00,74.77,74.78,74.71,74.72,18100.0,67.8873,67.8964,67.8329,67.8419,18100.0
2013-12-17 11:20:00,74.72,74.8,74.72,74.8,15700.0,67.8419,67.9146,67.8419,67.9146,15700.0
2013-12-17 11:25:00,74.8,74.8,74.7,74.71,23600.0,67.9146,67.9146,67.8238,67.8329,23600.0
2013-12-17 11:30:00,74.71,74.72,74.62,74.64,17700.0,67.8329,67.8419,67.7511,67.7693,17700.0
2013-12-17 11:35:00,74.64,74.69,74.63,74.66,25800.0,67.7693,67.8147,67.7602,67.7875,25800.0
2013-12-17 11:40:00,74.66,74.7,74.64,74.65,19500.0,67.7875,67.8238,67.7693,67.7784,19500.0
2013-12-17 11:45:00,74.65,74.68,74.61,74.67,13300.0,67.7784,67.8056,67.7421,67.7965,13300.0
2013-12-17 11:50:00,74.67,74.71,74.67,74.71,19100.0,67.7965,67.8329,67.7965,67.8329,19100.0
2013-12-17 11:55:00,74.72,74.72,74.65,74.65,11900.0,67.8419,67.8419,67.7784,67.7784,11900.0
2013-12-17 12:00:00,74.65,74.67,74.64,74.65,13800.0,67.7784,67.7965,67.7693,67.7784,13800.0
2013-12-17 12:05:00,74.65,74.67,74.63,74.67,15700.0,67.7784,67.7965,67.7602,67.7965,15700.0
2013-12-17 12:10:00,74.66,74.73,74.63,74.7,23000.0,67.7875,67.851,67.7602,67.8238,23000.0
2013-12-17 12:15:00,74.7,74.75,74.68,74.72,23800.0,67.8238,67.8692,67.8056,67.8419,23800.0
2013-12-17 12:20:00,74.72,74.73,74.71,74.72,9800.0,67.8419,67.851,67.8329,67.8419,9800.0
2013-12-17 12:25:00,74.72,74.73,74.69,74.71,17600.0,67.8419,67.851,67.8147,67.8329,17600.0
2013-12-17 12:30:00,74.71,74.73,74.68,74.68,16500.0,67.8329,67.851,67.8056,67.8056,16500.0
2013-12-17 12:35:00,74.69,74.74,74.68,74.7,9800.0,67.8147,67.8601,67.8056,67.8238,9800.0
2013-12-17 12:40:00,74.69,74.72,74.68,74.71,12100.0,67.8147,67.8419,67.8056,67.8329,12100.0
2013-12-17 12:45:00,74.7,74.73,74.7,74.71,17700.0,67.8238,67.851,67.8238,67.8329,17700.0
2013-12-17 12:50:00,74.71,74.74,74.69,74.71,24300.0,67.8329,67.8601,67.8147,67.8329,24300.0
2013-12-17 12:55:00,74.71,74.73,74.68,74.69,12300.0,67.8329,67.851,67.8056,67.8147,12300.0
2013-12-17 13:00:00,74.68,74.74,74.68,74.73,11200.0,67.8056,67.8601,67.8056,67.851,11200.0
2013-12-17 13:05:00,74.74,74.74,74.71,74.73,12500.0,67.8601,67.8601,67.8329,67.851,12500.0
2013-12-17 13:10:00,74.73,74.75,74.73,74.73,16000.0,67.851,67.8692,67.851,67.851,16000.0
2013-12-17 13:15:00,74.73,74.74,74.72,74.73,13000.0,67.851,67.8601,67.8419,67.851,13000.0
2013-12-17 13:20:00,74.74,74.74,74.71,74.73,22100.0,67.8601,67.8601,67.8329,67.851,22100.0
2013-12-17 13:25:00,74.73,74.74,74.69,74.72,13000.0,67.851,67.8601,67.8147,67.8419,13000.0
2013-12-17 13:30:00,74.72,74.72,74.68,74.7,11300.0,67.8419,67.8419,67.8056,67.8238,11300.0
2013-12-17 13:35:00,74.7,74.72,74.67,74.67,19700.0,67.8238,67.8419,67.7965,67.7965,19700.0
2013-12-17 13:40:00,74.68,74.69,74.63,74.63,14600.0,67.8056,67.8147,67.7602,67.7602,14600.0
2013-12-17 13:45:00,74.63,74.7,74.63,74.68,11700.0,67.7602,67.8238,67.7602,67.8056,11700.0
2013-12-17 13:50:00,74.68,74.68,74.63,74.63,7400.0,67.8056,67.8056,67.7602,67.7602,7400.0
2013-12-17 13:55:00,74.64,74.66,74.63,74.64,10100.0,67.7693,67.7875,67.7602,67.7693,10100.0
2013-12-17 14:00:00,74.65,74.7,74.64,74.69,12300.0,67.7784,67.8238,67.7693,67.8147,12300.0
2013-12-17 14:05:00,74.69,74.73,74.69,74.73,27200.0,67.8147,67.851,67.8147,67.851,27200.0
2013-12-17 14:10:00,74.73,74.76,74.69,74.69,28300.0,67.851,67.8783,67.8147,67.8147,28300.0
2013-12-17 14:15:00,74.69,74.7,74.66,74.68,14500.0,67.8147,67.8238,67.7875,67.8056,14500.0
2013-12-17 14:20:00,74.69,74.71,74.68,74.69,12800.0,67.8147,67.8329,67.8056,67.8147,12800.0
2013-12-17 14:25:00,74.7,74.72,74.67,74.72,12900.0,67.8238,67.8419,67.7965,67.8419,12900.0
2013-12-17 14:30:00,74.72,74.75,74.7,74.72,17300.0,67.8419,67.8692,67.8238,67.8419,17300.0
2013-12-17 14:35:00,74.72,74.72,74.67,74.67,12800.0,67.8419,67.8419,67.7965,67.7965,12800.0
2013-12-17 14:40:00,74.68,74.7,74.67,74.68,12400.0,67.8056,67.8238,67.7965,67.8056,12400.0
2013-12-17 14:45:00,74.68,74.68,74.63,74.65,17100.0,67.8056,67.8056,67.7602,67.7784,17100.0
2013-12-17 14:50:00,74.65,74.66,74.57,74.58,22900.0,67.7784,67.7875,67.7057,67.7148,22900.0
2013-12-17 14:55:00,74.58,74.58,74.52,74.53,24000.0,67.7148,67.7148,67.6603,67.6694,24000.0
2013-12-17 15:00:00,74.55,74.62,74.54,74.6,17400.0,67.6876,67.7511,67.6785,67.733,17400.0
2013-12-17 15:05:00,74.61,74.66,74.61,74.65,17700.0,67.7421,67.7875,67.7421,67.7784,17700.0
2013-12-17 15:10:00,74.66,74.66,74.61,74.63,29300.0,67.7875,67.7875,67.7421,67.7602,29300.0
2013-12-17 15:15:00,74.63,74.71,74.63,74.7,21100.0,67.7602,67.8329,67.7602,67.8238,21100.0
2013-12-17 15:20:00,74.71,74.75,74.7,74.75,18100.0,67.8329,67.8692,67.8238,67.8692,18100.0
2013-12-17 15:25:00,74.74,74.75,74.72,74.75,29100.0,67.8601,67.8692,67.8419,67.8692,29100.0
2013-12-17 15:30:00,74.75,74.77,74.68,74.7,33900.0,67.8692,67.8873,67.8056,67.8238,33900.0
2013-12-17 15:35:00,74.7,74.78,74.7,74.78,31500.0,67.8238,67.8964,67.8238,67.8964,31500.0
2013-12-17 15:40:00,74.78,74.78,74.69,74.69,34400.0,67.8964,67.8964,67.8147,67.8147,34400.0
2013-12-17 15:45:00,74.7,74.75,74.7,74.74,42000.0,67.8238,67.8692,67.8238,67.8601,42000.0
2013-12-17 15:50:00,74.75,74.78,74.69,74.73,46000.0,67.8692,67.8964,67.8147,67.851,46000.0
2013-12-17 15:55:00,74.73,74.74,74.66,74.69,59200.0,67.851,67.8601,67.7875,67.8147,59200.0
2013-12-18 09:30:00,74.57,74.9,74.4,74.9,63900.0,67.7057,68.0054,67.5514,68.0054,63900.0
2013-12-18 09:35:00,74.88,75.08,74.85,75.07,39300.0,67.9872,68.1688,67.96,68.1597,39300.0
2013-12-18 09:40:00,75.03,75.19,75.03,75.14,23700.0,68.1234,68.2687,68.1234,68.2233,23700.0
2013-12-18 09:45:00,75.15,75.2,74.89,74.89,58400.0,68.2324,68.2778,67.9963,67.9963,58400.0
2013-12-18 09:50:00,74.91,74.96,74.71,74.71,20200.0,68.0144,68.0598,67.8329,67.8329,20200.0
2013-12-18 09:55:00,74.71,74.74,74.51,74.68,29700.0,67.8329,67.8601,67.6513,67.8056,29700.0
2013-12-18 10:00:00,74.68,74.72,74.6,74.72,18500.0,67.8056,67.8419,67.733,67.8419,18500.0
2013-12-18 10:05:00,74.74,74.87,74.74,74.87,18500.0,67.8601,67.9781,67.8601,67.9781,18500.0
2013-12-18 10:10:00,74.85,74.93,74.85,74.86,16500.0,67.96,68.0326,67.96,67.9691,16500.0
2013-12-18 10:15:00,74.86,74.86,74.78,74.81,18000.0,67.9691,67.9691,67.8964,67.9237,18000.0
2013-12-18 10:20:00,74.81,74.81,74.6,74.6,21200.0,67.9237,67.9237,67.733,67.733,21200.0
2013-12-18 10:25:00,74.61,74.71,74.59,74.68,23900.0,67.7421,67.8329,67.7239,67.8056,23900.0
2013-12-18 10:30:00,74.68,74.84,74.66,74.79,18200.0,67.8056,67.9509,67.7875,67.9055,18200.0
2013-12-18 10:35:00,74.79,74.86,74.79,74.86,13600.0,67.9055,67.9691,67.9055,67.9691,13600.0
2013-12-18 10:40:00,74.88,74.91,74.84,74.87,18800.0,67.9872,68.0144,67.9509,67.9781,18800.0
2013-12-18 10:45:00,74.87,74.87,74.78,74.8,14600.0,67.9781,67.9781,67.8964,67.9146,14600.0
2013-12-18 10:50:00,74.79,74.82,74.72,74.79,14300.0,67.9055,67.9327,67.8419,67.9055,14300.0
2013-12-18 10:55:00,74.8,74.89,74.8,74.88,14000.0,67.9146,67.9963,67.9146,67.9872,14000.0
2013-12-18 11:00:00,74.88,74.91,74.86,74.88,15200.0,67.9872,68.0144,67.9691,67.9872,15200.0
2013-12-18 11:05:00,74.87,74.88,74.79,74.87,17800.0,67.9781,67.9872,67.9055,67.9781,17800.0
2013-12-18 11:10:00,74.88,74.88,74.81,74.86,16400.0,67.9872,67.9872,67.9237,67.9691,16400.0
2013-12-18 11:15:00,74.84,74.86,74.79,74.79,31100.0,67.9509,67.9691,67.9055,67.9055,31100.0
2013-12-18 11:20:00,74.8,74.81,74.75,74.78,15000.0,67.9146,67.9237,67.8692,67.8964,15000.0
2013-12-18 11:25:00,74.79,74.84,74.78,74.79,24100.0,67.9055,67.9509,67.8964,67.9055,24100.0
2013-12-18 11:30:00,74.77,74.81,74.76,74.78,9000.0,67.8873,67.9237,67.8783,67.8964,9000.0
2013-12-18 11:35:00,74.79,74.9,74.79,74.87,15400.0,67.9055,68.0054,67.9055,67.9781,15400.0
2013-12-18 11:40:00,74.88,74.88,74.71,74.75,31200.0,67.9872,67.9872,67.8329,67.8692,31200.0
2013-12-18 11:45:00,74.75,74.76,74.6,74.6,16200.0,67.8692,67.8783,67.733,67.733,16200.0
2013-12-18 11:50:00,74.58,74.65,74.56,74.65,13200.0,67.7148,67.7784,67.6967,67.7784,13200.0
2013-12-18 11:55:00,74.64,74.64,74.6,74.6,10300.0,67.7693,67.7693,67.733,67.733,10300.0
2013-12-18 12:00:00,74.6,74.65,74.56,74.64,12900.0,67.733,67.7784,67.6967,67.7693,12900.0
2013-12-18 12:05:00,74.66,74.69,74.62,74.69,9700.0,67.7875,67.8147,67.7511,67.8147,9700.0
2013-12-18 12:10:00,74.68,74.76,74.67,74.75,16700.0,67.8056,67.8783,67.7965,67.8692,16700.0
2013-12-18 12:15:00,74.77,74.8,74.74,74.76,17200.0,67.8873,67.9146,67.8601,67.8783,17200.0
2013-12-18 12:20:00,74.77,74.77,74.67,74.69,27300.0,67.8873,67.8873,67.7965,67.8147,27300.0
2013-12-18 12:25:00,74.68,74.7,74.62,74.65,21700.0,67.8056,67.8238,67.7511,67.7784,21700.0
2013-12-18 12:30:00,74.65,74.66,74.61,74.61,16700.0,67.7784,67.7875,67.7421,67.7421,16700.0
2013-12-18 12:35:00,74.64,74.66,74.58,74.6,22400.0,67.7693,67.7875,67.7148,67.733,22400.0
2013-12-18 12:40:00,74.62,74.66,74.62,74.64,16100.0,67.7511,67.7875,67.7511,67.7693,16100.0
2013-12-18 12:45:00,74.65,74.67,74.63,74.66,34600.0,67.7784,67.7965,67.7602,67.7875,34600.0
2013-12-18 12:50:00,74.67,74.7,74.63,74.68,38300.0,67.7965,67.8238,67.7602,67.8056,38300.0
2013-12-18 12:55:00,74.68,74.69,74.6,74.63,14000.0,67.8056,67.8147,67.733,67.7602,14000.0
2013-12-18 13:00:00,74.62,74.62,74.52,74.58,16400.0,67.7511,67.7511,67.6603,67.7148,16400.0
2013-12-18 13:05:00,74.56,74.61,74.53,74.61,9000.0,67.6967,67.7421,67.6694,67.7421,9000.0
2013-12-18 13:10:00,74.6,74.65,74.42,74.5,30700.0,67.733,67.7784,67.5696,67.6422,30700.0
2013-12-18 13:15:00,74.49,74.53,74.45,74.5,15500.0,67.6331,67.6694,67.5968,67.6422,15500.0
2013-12-18 13:20:00,74.49,74.49,74.4,74.41,25000.0,67.6331,67.6331,67.5514,67.5605,25000.0
2013-12-18 13:25:00,74.41,74.45,74.35,74.44,26500.0,67.5605,67.5968,67.506,67.5877,26500.0
2013-12-18 13:30:00,74.43,74.49,74.42,74.43,14900.0,67.5786,67.6331,67.5696,67.5786,14900.0
2013-12-18 13:35:00,74.43,74.44,74.37,74.4,21000.0,67.5786,67.5877,67.5242,67.5514,21000.0
2013-12-18 13:40:00,74.41,74.42,74.38,74.39,21200.0,67.5605,67.5696,67.5332,67.5423,21200.0
2013-12-18 13:45:00,74.4,74.45,74.38,74.39,27800.0,67.5514,67.5968,67.5332,67.5423,27800.0
2013-12-18 13:50:00,74.39,74.42,74.35,74.38,26200.0,67.5423,67.5696,67.506,67.5332,26200.0
2013-12-18 13:55:00,74.38,74.54,74.37,74.39,50600.0,67.5332,67.6785,67.5242,67.5423,50600.0
2013-12-18 14:00:00,74.4,74.66,74.01,74.55,107700.0,67.5514,67.7875,67.1973,67.6876,107700.0
2013-12-18 14:05:00,74.53,74.65,74.48,74.56,81200.0,67.6694,67.7784,67.624,67.6967,81200.0
2013-12-18 14:10:00,74.56,74.58,74.42,74.5,46800.0,67.6967,67.7148,67.5696,67.6422,46800.0
2013-12-18 14:15:00,74.51,74.58,74.45,74.55,45500.0,67.6513,67.7148,67.5968,67.6876,45500.0
2013-12-18 14:20:00,74.54,74.77,74.53,74.72,42800.0,67.6785,67.8873,67.6694,67.8419,42800.0
2013-12-18 14:25:00,74.77,74.82,74.69,74.79,30600.0,67.8873,67.9327,67.8147,67.9055,30600.0
2013-12-18 14:30:00,74.8,74.96,74.75,74.95,31700.0,67.9146,68.0598,67.8692,68.0508,31700.0
2013-12-18 14:35:00,74.95,75.15,74.95,75.15,32900.0,68.0508,68.2324,68.0508,68.2324,32900.0
2013-12-18 14:40:00,75.12,75.17,75.08,75.17,23700.0,68.2051,68.2505,68.1688,68.2505,23700.0
2013-12-18 14:45:00,75.15,75.2,75.08,75.13,27800.0,68.2324,68.2778,68.1688,68.2142,27800.0
2013-12-18 14:50:00,75.12,75.18,75.11,75.15,32800.0,68.2051,68.2596,68.196,68.2324,32800.0
2013-12-18 14:55:00,75.15,75.26,75.13,75.22,24800.0,68.2324,68.3322,68.2142,68.2959,24800.0
2013-12-18 15:00:00,75.21,75.23,75.16,75.18,28700.0,68.2868,68.305,68.2414,68.2596,28700.0
2013-12-18 15:05:00,75.18,75.3,75.18,75.3,26500.0,68.2596,68.3685,68.2596,68.3685,26500.0
2013-12-18 15:10:00,75.3,75.4,75.19,75.4,93000.0,68.3685,68.4593,68.2687,68.4593,93000.0
2013-12-18 15:15:00,75.41,75.49,75.37,75.48,39200.0,68.4684,68.5411,68.4321,68.532,39200.0
2013-12-18 15:20:00,75.49,75.54,75.44,75.48,32300.0,68.5411,68.5865,68.4957,68.532,32300.0
2013-12-18 15:25:00,75.48,75.53,75.43,75.44,26100.0,68.532,68.5774,68.4866,68.4957,26100.0
2013-12-18 15:30:00,75.47,75.55,75.41,75.42,54700.0,68.5229,68.5955,68.4684,68.4775,54700.0
2013-12-18 15:35:00,75.42,75.63,75.36,75.63,61400.0,68.4775,68.6682,68.423,68.6682,61400.0
2013-12-18 15:40:00,75.63,75.73,75.59,75.71,51800.0,68.6682,68.759,68.6319,68.7408,51800.0
2013-12-18 15:45:00,75.71,75.76,75.7,75.71,73500.0,68.7408,68.7862,68.7317,68.7408,73500.0
2013-12-18 15:50:00,75.73,75.75,75.66,75.67,63800.0,68.759,68.7771,68.6954,68.7045,63800.0
2013-12-18 15:55:00,75.68,75.83,75.66,75.81,116700.0,68.7136,68.8498,68.6954,68.8316,116700.0
2013-12-19 09:30:00,75.97,76.0,75.68,75.95,38900.0,68.9769,69.0041,68.7136,68.9587,38900.0
2013-12-19 09:35:00,75.94,76.12,75.94,76.08,30800.0,68.9496,69.1131,68.9496,69.0767,30800.0
2013-12-19 09:40:00,76.04,76.21,76.01,76.04,70800.0,69.0404,69.1948,69.0132,69.0404,70800.0
2013-12-19 09:45:00,76.03,76.13,75.79,75.79,57600.0,69.0314,69.1221,68.8134,68.8134,57600.0
2013-12-19 09:50:00,75.82,75.87,75.73,75.87,16800.0,68.8407,68.8861,68.759,68.8861,16800.0
2013-12-19 09:55:00,75.84,75.84,75.66,75.77,14400.0,68.8588,68.8588,68.6954,68.7953,14400.0
2013-12-19 10:00:00,75.77,75.86,75.72,75.78,23100.0,68.7953,68.877,68.7499,68.8044,23100.0
2013-12-19 10:05:00,75.77,75.86,75.75,75.85,67300.0,68.7953,68.877,68.7771,68.8679,67300.0
2013-12-19 10:10:00,75.83,75.86,75.56,75.56,38500.0,68.8498,68.877,68.6046,68.6046,38500.0
2013-12-19 10:15:00,75.56,75.67,75.56,75.62,21300.0,68.6046,68.7045,68.6046,68.6591,21300.0
2013-12-19 10:20:00,75.62,75.7,75.61,75.61,25700.0,68.6591,68.7317,68.65,68.65,25700.0
2013-12-19 10:25:00,75.62,75.62,75.52,75.6,25100.0,68.6591,68.6591,68.5683,68.6409,25100.0
2013-12-19 10:30:00,75.61,75.67,75.57,75.67,20400.0,68.65,68.7045,68.6137,68.7045,20400.0
2013-12-19 10:35:00,75.67,75.71,75.62,75.64,12000.0,68.7045,68.7408,68.6591,68.6773,12000.0
2013-12-19 10:40:00,75.63,75.83,75.63,75.82,15900.0,68.6682,68.8498,68.6682,68.8407,15900.0
2013-12-19 10:45:00,75.83,75.83,75.76,75.81,15000.0,68.8498,68.8498,68.7862,68.8316,15000.0
2013-12-19 10:50:00,75.8,75.94,75.8,75.86,13900.0,68.8225,68.9496,68.8225,68.877,13900.0
2013-12-19 10:55:00,75.85,75.96,75.85,75.96,11500.0,68.8679,68.9678,68.8679,68.9678,11500.0
2013-12-19 11:00:00,75.94,76.0,75.94,75.96,16200.0,68.9496,69.0041,68.9496,68.9678,16200.0
2013-12-19 11:05:00,75.95,75.99,75.89,75.99,10800.0,68.9587,68.995,68.9042,68.995,10800.0
2013-12-19 11:10:00,75.99,76.07,75.99,76.05,19600.0,68.995,69.0677,68.995,69.0495,19600.0
2013-12-19 11:15:00,76.05,76.05,75.96,75.96,12200.0,69.0495,69.0495,68.9678,68.9678,12200.0
2013-12-19 11:20:00,75.97,75.98,75.95,75.96,40100.0,68.9769,68.986,68.9587,68.9678,40100.0
2013-12-19 11:25:00,75.95,75.97,75.88,75.93,20400.0,68.9587,68.9769,68.8952,68.9406,20400.0
2013-12-19 11:30:00,75.94,75.95,75.9,75.94,11500.0,68.9496,68.9587,68.9133,68.9496,11500.0
2013-12-19 11:35:00,75.94,75.99,75.94,75.99,13300.0,68.9496,68.995,68.9496,68.995,13300.0
2013-12-19 11:40:00,76.0,76.01,75.91,75.94,18100.0,69.0041,69.0132,68.9224,68.9496,18100.0
2013-12-19 11:45:00,75.96,76.0,75.94,76.0,11000.0,68.9678,69.0041,68.9496,69.0041,11000.0
2013-12-19 11:50:00,75.99,75.99,75.94,75.95,11300.0,68.995,68.995,68.9496,68.9587,11300.0
2013-12-19 11:55:00,75.97,76.0,75.83,75.83,60600.0,68.9769,69.0041,68.8498,68.8498,60600.0
2013-12-19 12:00:00,75.84,75.84,75.74,75.74,13400.0,68.8588,68.8588,68.768,68.768,13400.0
2013-12-19 12:05:00,75.75,75.87,75.75,75.87,9700.0,68.7771,68.8861,68.7771,68.8861,9700.0
2013-12-19 12:10:00,75.88,75.91,75.87,75.9,15200.0,68.8952,68.9224,68.8861,68.9133,15200.0
2013-12-19 12:15:00,75.9,75.95,75.89,75.95,10600.0,68.9133,68.9587,68.9042,68.9587,10600.0
2013-12-19 12:20:00,75.95,75.96,75.91,75.94,19500.0,68.9587,68.9678,68.9224,68.9496,19500.0
2013-12-19 12:25:00,75.95,75.95,75.89,75.94,8700.0,68.9587,68.9587,68.9042,68.9496,8700.0
2013-12-19 12:30:00,75.94,75.97,75.91,75.91,11500.0,68.9496,68.9769,68.9224,68.9224,11500.0
2013-12-19 12:35:00,75.91,75.96,75.91,75.95,10800.0,68.9224,68.9678,68.9224,68.9587,10800.0
2013-12-19 12:40:00,75.95,75.98,75.94,75.97,11300.0,68.9587,68.986,68.9496,68.9769,11300.0
2013-12-19 12:45:00,75.98,76.02,75.98,75.99,16700.0,68.986,69.0223,68.986,68.995,16700.0
2013-12-19 12:50:00,75.98,75.98,75.8,75.95,75700.0,68.986,68.986,68.8225,68.9587,75700.0
2013-12-19 12:55:00,75.98,75.99,75.9,75.9,17200.0,68.986,68.995,68.9133,68.9133,17200.0
2013-12-19 13:00:00,75.88,75.9,75.87,75.89,16500.0,68.8952,68.9133,68.8861,68.9042,16500.0
2013-12-19 13:05:00,75.88,75.96,75.88,75.95,12500.0,68.8952,68.9678,68.8952,68.9587,12500.0
2013-12-19 13:10:00,75.96,75.99,75.9,75.9,20100.0,68.9678,68.995,68.9133,68.9133,20100.0
2013-12-19 13:15:00,75.91,75.96,75.9,75.92,21300.0,68.9224,68.9678,68.9133,68.9315,21300.0
2013-12-19 13:20:00,75.94,75.94,75.88,75.9,18800.0,68.9496,68.9496,68.8952,68.9133,18800.0
2013-12-19 13:25:00,75.9,75.9,75.81,75.84,15400.0,68.9133,68.9133,68.8316,68.8588,15400.0
2013-12-19 13:30:00,75.83,75.84,75.76,75.79,19200.0,68.8498,68.8588,68.7862,68.8134,19200.0
2013-12-19 13:35:00,75.81,75.81,75.73,75.76,14800.0,68.8316,68.8316,68.759,68.7862,14800.0
2013-12-19 13:40:00,75.77,75.81,75.76,75.8,17900.0,68.7953,68.8316,68.7862,68.8225,17900.0
2013-12-19 13:45:00,75.79,75.8,75.73,75.75,22100.0,68.8134,68.8225,68.759,68.7771,22100.0
2013-12-19 13:50:00,75.75,75.8,75.75,75.79,15500.0,68.7771,68.8225,68.7771,68.8134,15500.0
2013-12-19 13:55:00,75.79,75.83,75.75,75.77,27400.0,68.8134,68.8498,68.7771,68.7953,27400.0
2013-12-19 14:00:00,75.78,75.82,75.76,75.76,23500.0,68.8044,68.8407,68.7862,68.7862,23500.0
2013-12-19 14:05:00,75.76,75.83,75.76,75.83,18300.0,68.7862,68.8498,68.7862,68.8498,18300.0
2013-12-19 14:10:00,75.81,75.83,75.75,75.83,19800.0,68.8316,68.8498,68.7771,68.8498,19800.0
2013-12-19 14:15:00,75.83,75.86,75.79,75.86,18000.0,68.8498,68.877,68.8134,68.877,18000.0
2013-12-19 14:20:00,75.85,75.85,75.76,75.76,20400.0,68.8679,68.8679,68.7862,68.7862,20400.0
2013-12-19 14:25:00,75.76,75.81,75.75,75.75,19000.0,68.7862,68.8316,68.7771,68.7771,19000.0
2013-12-19 14:30:00,75.74,75.8,75.71,75.8,17500.0,68.768,68.8225,68.7408,68.8225,17500.0
2013-12-19 14:35:00,75.8,75.81,75.74,75.76,16400.0,68.8225,68.8316,68.768,68.7862,16400.0
2013-12-19 14:40:00,75.75,75.79,75.75,75.77,17400.0,68.7771,68.8134,68.7771,68.7953,17400.0
2013-12-19 14:45:00,75.77,75.78,75.75,75.75,12600.0,68.7953,68.8044,68.7771,68.7771,12600.0
2013-12-19 14:50:00,75.75,75.76,75.69,75.69,15100.0,68.7771,68.7862,68.7226,68.7226,15100.0
2013-12-19 14:55:00,75.7,75.76,75.68,75.76,36800.0,68.7317,68.7862,68.7136,68.7862,36800.0
2013-12-19 15:00:00,75.75,75.79,75.71,75.78,18800.0,68.7771,68.8134,68.7408,68.8044,18800.0
2013-12-19 15:05:00,75.78,75.82,75.78,75.81,21700.0,68.8044,68.8407,68.8044,68.8316,21700.0
2013-12-19 15:10:00,75.82,75.86,75.81,75.86,26000.0,68.8407,68.877,68.8316,68.877,26000.0
2013-12-19 15:15:00,75.86,75.92,75.85,75.91,25800.0,68.877,68.9315,68.8679,68.9224,25800.0
2013-12-19 15:20:00,75.92,75.92,75.83,75.86,35500.0,68.9315,68.9315,68.8498,68.877,35500.0
2013-12-19 15:25:00,75.85,75.86,75.79,75.83,38300.0,68.8679,68.877,68.8134,68.8498,38300.0
2013-12-19 15:30:00,75.82,75.82,75.78,75.81,23100.0,68.8407,68.8407,68.8044,68.8316,23100.0
2013-12-19 15:35:00,75.8,75.87,75.8,75.85,33900.0,68.8225,68.8861,68.8225,68.8679,33900.0
2013-12-19 15:40:00,75.85,75.88,75.78,75.78,38100.0,68.8679,68.8952,68.8044,68.8044,38100.0
2013-12-19 15:45:00,75.77,75.77,75.68,75.69,40300.0,68.7953,68.7953,68.7136,68.7226,40300.0
2013-12-19 15:50:00,75.69,75.73,75.68,75.71,56700.0,68.7226,68.759,68.7136,68.7408,56700.0
2013-12-19 15:55:00,75.69,75.75,75.65,75.69,84400.0,68.7226,68.7771,68.6863,68.7226,84400.0
2013-12-20 09:30:00,75.98,76.01,75.31,75.82,520600.0,68.986,69.0132,68.3776,68.8407,520600.0
2013-12-20 09:35:00,75.82,76.22,75.82,76.22,21500.0,68.8407,69.2039,68.8407,69.2039,21500.0
2013-12-20 09:40:00,76.22,76.34,76.13,76.3,22500.0,69.2039,69.3128,69.1221,69.2765,22500.0
2013-12-20 09:45:00,76.32,76.32,76.04,76.16,32100.0,69.2947,69.2947,69.0404,69.1494,32100.0
2013-12-20 09:50:00,76.13,76.21,76.12,76.13,18400.0,69.1221,69.1948,69.1131,69.1221,18400.0
2013-12-20 09:55:00,76.13,76.23,76.1,76.13,18400.0,69.1221,69.2129,69.0949,69.1221,18400.0
2013-12-20 10:00:00,76.15,76.18,75.99,76.0,15800.0,69.1403,69.1675,68.995,69.0041,15800.0
2013-12-20 10:05:00,76.0,76.04,75.96,76.02,20000.0,69.0041,69.0404,68.9678,69.0223,20000.0
2013-12-20 10:10:00,76.0,76.01,75.93,75.97,16900.0,69.0041,69.0132,68.9406,68.9769,16900.0
2013-12-20 10:15:00,75.96,76.0,75.95,75.96,31900.0,68.9678,69.0041,68.9587,68.9678,31900.0
2013-12-20 10:20:00,75.95,75.98,75.9,75.92,31200.0,68.9587,68.986,68.9133,68.9315,31200.0
2013-12-20 10:25:00,75.93,75.97,75.91,75.92,25100.0,68.9406,68.9769,68.9224,68.9315,25100.0
2013-12-20 10:30:00,75.92,75.96,75.88,75.92,21500.0,68.9315,68.9678,68.8952,68.9315,21500.0
2013-12-20 10:35:00,75.91,75.92,75.83,75.83,26400.0,68.9224,68.9315,68.8498,68.8498,26400.0
2013-12-20 10:40:00,75.84,75.93,75.82,75.93,25600.0,68.8588,68.9406,68.8407,68.9406,25600.0
2013-12-20 10:45:00,75.94,76.0,75.94,75.95,36200.0,68.9496,69.0041,68.9496,68.9587,36200.0
2013-12-20 10:50:00,75.95,75.98,75.92,75.95,28200.0,68.9587,68.986,68.9315,68.9587,28200.0
2013-12-20 10:55:00,75.95,75.99,75.94,75.98,22500.0,68.9587,68.995,68.9496,68.986,22500.0
2013-12-20 11:00:00,75.97,75.99,75.89,75.9,36400.0,68.9769,68.995,68.9042,68.9133,36400.0
2013-12-20 11:05:00,75.9,75.92,75.88,75.89,17100.0,68.9133,68.9315,68.8952,68.9042,17100.0
2013-12-20 11:10:00,75.89,75.89,75.81,75.87,31800.0,68.9042,68.9042,68.8316,68.8861,31800.0
2013-12-20 11:15:00,75.86,75.87,75.78,75.78,30000.0,68.877,68.8861,68.8044,68.8044,30000.0
2013-12-20 11:20:00,75.79,75.81,75.79,75.8,15100.0,68.8134,68.8316,68.8134,68.8225,15100.0
2013-12-20 11:25:00,75.8,75.84,75.76,75.78,22300.0,68.8225,68.8588,68.7862,68.8044,22300.0
2013-12-20 11:30:00,75.78,75.85,75.75,75.75,23100.0,68.8044,68.8679,68.7771,68.7771,23100.0
2013-12-20 11:35:00,75.75,75.85,75.75,75.84,20900.0,68.7771,68.8679,68.7771,68.8588,20900.0
2013-12-20 11:40:00,75.84,75.95,75.84,75.94,27800.0,68.8588,68.9587,68.8588,68.9496,27800.0
2013-12-20 11:45:00,75.94,75.96,75.94,75.94,22000.0,68.9496,68.9678,68.9496,68.9496,22000.0
2013-12-20 11:50:00,75.95,75.97,75.89,75.9,25600.0,68.9587,68.9769,68.9042,68.9133,25600.0
2013-12-20 11:55:00,75.9,75.91,75.78,75.8,27800.0,68.9133,68.9224,68.8044,68.8225,27800.0
2013-12-20 12:00:00,75.8,75.81,75.7,75.71,26200.0,68.8225,68.8316,68.7317,68.7408,26200.0
2013-12-20 12:05:00,75.7,75.71,75.58,75.58,36700.0,68.7317,68.7408,68.6228,68.6228,36700.0
2013-12-20 12:10:00,75.57,75.6,75.53,75.59,24400.0,68.6137,68.6409,68.5774,68.6319,24400.0
2013-12-20 12:15:00,75.59,75.6,75.54,75.55,33100.0,68.6319,68.6409,68.5865,68.5955,33100.0
2013-12-20 12:20:00,75.55,75.6,75.55,75.59,29000.0,68.5955,68.6409,68.5955,68.6319,29000.0
2013-12-20 12:25:00,75.59,75.63,75.57,75.63,38100.0,68.6319,68.6682,68.6137,68.6682,38100.0
2013-12-20 12:30:00,75.62,75.72,75.61,75.7,34400.0,68.6591,68.7499,68.65,68.7317,34400.0
2013-12-20 12:35:00,75.7,75.73,75.64,75.65,28900.0,68.7317,68.759,68.6773,68.6863,28900.0
2013-12-20 12:40:00,75.65,75.66,75.64,75.65,25100.0,68.6863,68.6954,68.6773,68.6863,25100.0
2013-12-20 12:45:00,75.66,75.69,75.64,75.68,17900.0,68.6954,68.7226,68.6773,68.7136,17900.0
2013-12-20 12:50:00,75.68,75.72,75.68,75.72,13700.0,68.7136,68.7499,68.7136,68.7499,13700.0
2013-12-20 12:55:00,75.72,75.72,75.65,75.65,27300.0,68.7499,68.7499,68.6863,68.6863,27300.0
2013-12-20 13:00:00,75.64,75.68,75.64,75.64,21900.0,68.6773,68.7136,68.6773,68.6773,21900.0
2013-12-20 13:05:00,75.63,75.66,75.63,75.65,7200.0,68.6682,68.6954,68.6682,68.6863,7200.0
2013-12-20 13:10:00,75.64,75.65,75.53,75.53,28600.0,68.6773,68.6863,68.5774,68.5774,28600.0
2013-12-20 13:15:00,75.54,75.56,75.47,75.48,33500.0,68.5865,68.6046,68.5229,68.532,33500.0
2013-12-20 13:20:00,75.48,75.48,75.4,75.42,40000.0,68.532,68.532,68.4593,68.4775,40000.0
2013-12-20 13:25:00,75.41,75.42,75.36,75.38,20700.0,68.4684,68.4775,68.423,68.4412,20700.0
2013-12-20 13:30:00,75.38,75.44,75.37,75.44,26300.0,68.4412,68.4957,68.4321,68.4957,26300.0
2013-12-20 13:35:00,75.44,75.46,75.44,75.46,21200.0,68.4957,68.5138,68.4957,68.5138,21200.0
2013-12-20 13:40:00,75.45,75.47,75.45,75.46,14700.0,68.5047,68.5229,68.5047,68.5138,14700.0
2013-12-20 13:45:00,75.45,75.53,75.45,75.53,25100.0,68.5047,68.5774,68.5047,68.5774,25100.0
2013-12-20 13:50:00,75.53,75.6,75.52,75.58,24600.0,68.5774,68.6409,68.5683,68.6228,24600.0
2013-12-20 13:55:00,75.58,75.68,75.58,75.64,27900.0,68.6228,68.7136,68.6228,68.6773,27900.0
2013-12-20 14:00:00,75.64,75.64,75.57,75.59,25400.0,68.6773,68.6773,68.6137,68.6319,25400.0
2013-12-20 14:05:00,75.59,75.63,75.59,75.61,20000.0,68.6319,68.6682,68.6319,68.65,20000.0
2013-12-20 14:10:00,75.61,75.61,75.6,75.6,20000.0,68.65,68.65,68.6409,68.6409,20000.0
2013-12-20 14:15:00,75.6,75.65,75.58,75.59,37300.0,68.6409,68.6863,68.6228,68.6319,37300.0
2013-12-20 14:20:00,75.59,75.6,75.57,75.57,23500.0,68.6319,68.6409,68.6137,68.6137,23500.0
2013-12-20 14:25:00,75.57,75.57,75.44,75.45,42600.0,68.6137,68.6137,68.4957,68.5047,42600.0
2013-12-20 14:30:00,75.45,75.46,75.44,75.44,34800.0,68.5047,68.5138,68.4957,68.4957,34800.0
2013-12-20 14:35:00,75.45,75.45,75.44,75.45,25400.0,68.5047,68.5047,68.4957,68.5047,25400.0
2013-12-20 14:40:00,75.45,75.49,75.44,75.49,40100.0,68.5047,68.5411,68.4957,68.5411,40100.0
2013-12-20 14:45:00,75.5,75.57,75.5,75.55,37400.0,68.5501,68.6137,68.5501,68.5955,37400.0
2013-12-20 14:50:00,75.56,75.65,75.55,75.56,30200.0,68.6046,68.6863,68.5955,68.6046,30200.0
2013-12-20 14:55:00,75.56,75.62,75.56,75.62,24700.0,68.6046,68.6591,68.6046,68.6591,24700.0
2013-12-20 15:00:00,75.62,75.67,75.61,75.66,34100.0,68.6591,68.7045,68.65,68.6954,34100.0
2013-12-20 15:05:00,75.66,75.67,75.65,75.66,26600.0,68.6954,68.7045,68.6863,68.6954,26600.0
2013-12-20 15:10:00,75.66,75.67,75.65,75.67,36300.0,68.6954,68.7045,68.6863,68.7045,36300.0
2013-12-20 15:15:00,75.67,75.67,75.65,75.65,32300.0,68.7045,68.7045,68.6863,68.6863,32300.0
2013-12-20 15:20:00,75.65,75.66,75.65,75.65,35200.0,68.6863,68.6954,68.6863,68.6863,35200.0
2013-12-20 15:25:00,75.66,75.66,75.43,75.44,80600.0,68.6954,68.6954,68.4866,68.4957,80600.0
2013-12-20 15:30:00,75.44,75.59,75.44,75.59,101000.0,68.4957,68.6319,68.4957,68.6319,101000.0
2013-12-20 15:35:00,75.59,75.67,75.56,75.66,72800.0,68.6319,68.7045,68.6046,68.6954,72800.0
2013-12-20 15:40:00,75.66,75.67,75.51,75.51,78600.0,68.6954,68.7045,68.5592,68.5592,78600.0
2013-12-20 15:45:00,75.52,75.53,75.36,75.38,184100.0,68.5683,68.5774,68.423,68.4412,184100.0
2013-12-20 15:50:00,75.36,75.53,75.32,75.44,218400.0,68.423,68.5774,68.3867,68.4957,218400.0
2013-12-20 15:55:00,75.44,75.44,75.25,75.28,390400.0,68.4957,68.4957,68.3232,68.3504,390400.0
2013-12-23 09:30:00,75.78,75.97,75.46,75.93,42300.0,68.8044,68.9769,68.5138,68.9406,42300.0
2013-12-23 09:35:00,75.93,76.0,75.88,76.0,22600.0,68.9406,69.0041,68.8952,69.0041,22600.0
2013-12-23 09:40:00,75.97,76.0,75.88,75.9,57600.0,68.9769,69.0041,68.8952,68.9133,57600.0
2013-12-23 09:45:00,75.9,75.93,75.84,75.9,16700.0,68.9133,68.9406,68.8588,68.9133,16700.0
2013-12-23 09:50:00,75.9,75.99,75.84,75.93,21700.0,68.9133,68.995,68.8588,68.9406,21700.0
2013-12-23 09:55:00,75.92,75.99,75.91,75.94,11700.0,68.9315,68.995,68.9224,68.9496,11700.0
2013-12-23 10:00:00,75.98,76.03,75.85,75.99,21400.0,68.986,69.0314,68.8679,68.995,21400.0
2013-12-23 10:05:00,75.98,76.09,75.92,76.07,15800.0,68.986,69.0858,68.9315,69.0677,15800.0
2013-12-23 10:10:00,76.06,76.13,76.06,76.07,20500.0,69.0586,69.1221,69.0586,69.0677,20500.0
2013-12-23 10:15:00,76.08,76.13,76.05,76.1,12800.0,69.0767,69.1221,69.0495,69.0949,12800.0
2013-12-23 10:20:00,76.1,76.22,76.07,76.22,11700.0,69.0949,69.2039,69.0677,69.2039,11700.0
2013-12-23 10:25:00,76.23,76.29,76.19,76.29,22500.0,69.2129,69.2674,69.1766,69.2674,22500.0
2013-12-23 10:30:00,76.3,76.36,76.26,76.28,24000.0,69.2765,69.331,69.2402,69.2583,24000.0
2013-12-23 10:35:00,76.28,76.28,76.24,76.27,15100.0,69.2583,69.2583,69.222,69.2493,15100.0
2013-12-23 10:40:00,76.29,76.34,76.25,76.34,14900.0,69.2674,69.3128,69.2311,69.3128,14900.0
2013-12-23 10:45:00,76.34,76.34,76.25,76.31,20000.0,69.3128,69.3128,69.2311,69.2856,20000.0
2013-12-23 10:50:00,76.31,76.33,76.25,76.31,14700.0,69.2856,69.3037,69.2311,69.2856,14700.0
2013-12-23 10:55:00,76.31,76.38,76.31,76.35,22000.0,69.2856,69.3491,69.2856,69.3219,22000.0
2013-12-23 11:00:00,76.35,76.39,76.33,76.35,10900.0,69.3219,69.3582,69.3037,69.3219,10900.0
2013-12-23 11:05:00,76.34,76.42,76.34,76.36,14600.0,69.3128,69.3855,69.3128,69.331,14600.0
2013-12-23 11:10:00,76.36,76.4,76.33,76.39,14400.0,69.331,69.3673,69.3037,69.3582,14400.0
2013-12-23 11:15:00,76.39,76.5,76.35,76.49,37900.0,69.3582,69.4581,69.3219,69.449,37900.0
2013-12-23 11:20:00,76.47,76.57,76.43,76.57,21100.0,69.4308,69.5216,69.3945,69.5216,21100.0
2013-12-23 11:25:00,76.56,76.56,76.51,76.55,15700.0,69.5126,69.5126,69.4672,69.5035,15700.0
2013-12-23 11:30:00,76.55,76.57,76.51,76.56,17300.0,69.5035,69.5216,69.4672,69.5126,17300.0
2013-12-23 11:35:00,76.57,76.62,76.55,76.58,18100.0,69.5216,69.567,69.5035,69.5307,18100.0
2013-12-23 11:40:00,76.58,76.6,76.54,76.57,8000.0,69.5307,69.5489,69.4944,69.5216,8000.0
2013-12-23 11:45:00,76.56,76.59,76.53,76.57,22500.0,69.5126,69.5398,69.4853,69.5216,22500.0
2013-12-23 11:50:00,76.57,76.57,76.53,76.53,7600.0,69.5216,69.5216,69.4853,69.4853,7600.0
2013-12-23 11:55:00,76.53,76.6,76.53,76.59,17300.0,69.4853,69.5489,69.4853,69.5398,17300.0
2013-12-23 12:00:00,76.6,76.63,76.57,76.61,25400.0,69.5489,69.5761,69.5216,69.558,25400.0
2013-12-23 12:05:00,76.6,76.62,76.55,76.59,12700.0,69.5489,69.567,69.5035,69.5398,12700.0
2013-12-23 12:10:00,76.59,76.6,76.57,76.58,11900.0,69.5398,69.5489,69.5216,69.5307,11900.0
2013-12-23 12:15:00,76.59,76.61,76.57,76.61,14100.0,69.5398,69.558,69.5216,69.558,14100.0
2013-12-23 12:20:00,76.61,76.65,76.48,76.52,29100.0,69.558,69.5943,69.4399,69.4762,29100.0
2013-12-23 12:25:00,76.52,76.56,76.52,76.56,7500.0,69.4762,69.5126,69.4762,69.5126,7500.0
2013-12-23 12:30:00,76.56,76.57,76.49,76.5,9400.0,69.5126,69.5216,69.449,69.4581,9400.0
2013-12-23 12:35:00,76.5,76.51,76.47,76.5,7800.0,69.4581,69.4672,69.4308,69.4581,7800.0
2013-12-23 12:40:00,76.51,76.51,76.38,76.39,15300.0,69.4672,69.4672,69.3491,69.3582,15300.0
2013-12-23 12:45:00,76.4,76.4,76.33,76.35,8200.0,69.3673,69.3673,69.3037,69.3219,8200.0
2013-12-23 12:50:00,76.36,76.38,76.36,76.36,7200.0,69.331,69.3491,69.331,69.331,7200.0
2013-12-23 12:55:00,76.35,76.37,76.34,76.34,5600.0,69.3219,69.3401,69.3128,69.3128,5600.0
2013-12-23 13:00:00,76.34,76.35,76.31,76.33,4400.0,69.3128,69.3219,69.2856,69.3037,4400.0
2013-12-23 13:05:00,76.34,76.36,76.29,76.31,5800.0,69.3128,69.331,69.2674,69.2856,5800.0
2013-12-23 13:10:00,76.32,76.39,76.32,76.35,8300.0,69.2947,69.3582,69.2947,69.3219,8300.0
2013-12-23 13:15:00,76.36,76.36,76.27,76.27,5200.0,69.331,69.331,69.2493,69.2493,5200.0
2013-12-23 13:20:00,76.29,76.3,76.26,76.26,14100.0,69.2674,69.2765,69.2402,69.2402,14100.0
2013-12-23 13:25:00,76.27,76.27,76.24,76.27,7900.0,69.2493,69.2493,69.222,69.2493,7900.0
2013-12-23 13:30:00,76.28,76.3,76.26,76.27,7400.0,69.2583,69.2765,69.2402,69.2493,7400.0
2013-12-23 13:35:00,76.27,76.28,76.23,76.25,10700.0,69.2493,69.2583,69.2129,69.2311,10700.0
2013-12-23 13:40:00,76.25,76.26,76.19,76.19,8300.0,69.2311,69.2402,69.1766,69.1766,8300.0
2013-12-23 13:45:00,76.19,76.19,76.13,76.16,11400.0,69.1766,69.1766,69.1221,69.1494,11400.0
2013-12-23 13:50:00,76.16,76.17,76.1,76.12,13500.0,69.1494,69.1585,69.0949,69.1131,13500.0
2013-12-23 13:55:00,76.13,76.16,76.1,76.15,16000.0,69.1221,69.1494,69.0949,69.1403,16000.0
2013-12-23 14:00:00,76.15,76.18,76.13,76.17,11000.0,69.1403,69.1675,69.1221,69.1585,11000.0
2013-12-23 14:05:00,76.17,76.19,76.09,76.09,14600.0,69.1585,69.1766,69.0858,69.0858,14600.0
2013-12-23 14:10:00,76.08,76.1,76.04,76.04,14500.0,69.0767,69.0949,69.0404,69.0404,14500.0
2013-12-23 14:15:00,76.04,76.13,76.04,76.06,17100.0,69.0404,69.1221,69.0404,69.0586,17100.0
2013-12-23 14:20:00,76.06,76.11,76.06,76.08,13500.0,69.0586,69.104,69.0586,69.0767,13500.0
2013-12-23 14:25:00,76.08,76.09,76.01,76.01,11000.0,69.0767,69.0858,69.0132,69.0132,11000.0
2013-12-23 14:30:00,76.02,76.07,76.02,76.05,10300.0,69.0223,69.0677,69.0223,69.0495,10300.0
2013-12-23 14:35:00,76.05,76.14,76.04,76.11,14300.0,69.0495,69.1312,69.0404,69.104,14300.0
2013-12-23 14:40:00,76.12,76.15,76.1,76.13,9300.0,69.1131,69.1403,69.0949,69.1221,9300.0
2013-12-23 14:45:00,76.15,76.19,76.15,76.15,14300.0,69.1403,69.1766,69.1403,69.1403,14300.0
2013-12-23 14:50:00,76.15,76.21,76.15,76.18,9300.0,69.1403,69.1948,69.1403,69.1675,9300.0
2013-12-23 14:55:00,76.18,76.18,76.15,76.17,9600.0,69.1675,69.1675,69.1403,69.1585,9600.0
2013-12-23 15:00:00,76.18,76.28,76.18,76.28,16500.0,69.1675,69.2583,69.1675,69.2583,16500.0
2013-12-23 15:05:00,76.27,76.33,76.27,76.28,13800.0,69.2493,69.3037,69.2493,69.2583,13800.0
2013-12-23 15:10:00,76.27,76.27,76.22,76.22,9500.0,69.2493,69.2493,69.2039,69.2039,9500.0
2013-12-23 15:15:00,76.21,76.25,76.18,76.24,14100.0,69.1948,69.2311,69.1675,69.222,14100.0
2013-12-23 15:20:00,76.24,76.26,76.23,76.24,12300.0,69.222,69.2402,69.2129,69.222,12300.0
2013-12-23 15:25:00,76.23,76.27,76.23,76.27,11900.0,69.2129,69.2493,69.2129,69.2493,11900.0
2013-12-23 15:30:00,76.27,76.31,76.26,76.27,14500.0,69.2493,69.2856,69.2402,69.2493,14500.0
2013-12-23 15:35:00,76.28,76.32,76.26,76.32,22600.0,69.2583,69.2947,69.2402,69.2947,22600.0
2013-12-23 15:40:00,76.31,76.31,76.26,76.29,20500.0,69.2856,69.2856,69.2402,69.2674,20500.0
2013-12-23 15:45:00,76.28,76.28,76.23,76.27,29700.0,69.2583,69.2583,69.2129,69.2493,29700.0
2013-12-23 15:50:00,76.26,76.32,76.23,76.31,53900.0,69.2402,69.2947,69.2129,69.2856,53900.0
2013-12-23 15:55:00,76.31,76.34,76.25,76.33,85800.0,69.2856,69.3128,69.2311,69.3037,85800.0
2013-12-24 09:30:00,76.5,76.57,76.22,76.38,12000.0,69.4581,69.5216,69.2039,69.3491,12000.0
2013-12-24 09:35:00,76.25,76.5,76.25,76.45,16100.0,69.2311,69.4581,69.2311,69.4127,16100.0
2013-12-24 09:40:00,76.48,76.48,76.33,76.34,5000.0,69.4399,69.4399,69.3037,69.3128,5000.0
2013-12-24 09:45:00,76.31,76.34,76.22,76.31,4800.0,69.2856,69.3128,69.2039,69.2856,4800.0
2013-12-24 09:50:00,76.32,76.45,76.3,76.4,2900.0,69.2947,69.4127,69.2765,69.3673,2900.0
2013-12-24 09:55:00,76.37,76.49,76.37,76.4,4000.0,69.3401,69.449,69.3401,69.3673,4000.0
2013-12-24 10:00:00,76.34,76.42,76.24,76.3,5900.0,69.3128,69.3855,69.222,69.2765,5900.0
2013-12-24 10:05:00,76.26,76.33,76.23,76.33,9000.0,69.2402,69.3037,69.2129,69.3037,9000.0
2013-12-24 10:10:00,76.32,76.41,76.24,76.41,12900.0,69.2947,69.3764,69.222,69.3764,12900.0
2013-12-24 10:15:00,76.43,76.46,76.39,76.46,14300.0,69.3945,69.4218,69.3582,69.4218,14300.0
2013-12-24 10:20:00,76.44,76.5,76.42,76.44,4000.0,69.4036,69.4581,69.3855,69.4036,4000.0
2013-12-24 10:25:00,76.44,76.54,76.42,76.54,5300.0,69.4036,69.4944,69.3855,69.4944,5300.0
2013-12-24 10:30:00,76.54,76.56,76.43,76.45,13900.0,69.4944,69.5126,69.3945,69.4127,13900.0
2013-12-24 10:35:00,76.46,76.53,76.46,76.51,6900.0,69.4218,69.4853,69.4218,69.4672,6900.0
2013-12-24 10:40:00,76.49,76.58,76.48,76.5,10000.0,69.449,69.5307,69.4399,69.4581,10000.0
2013-12-24 10:45:00,76.53,76.57,76.48,76.48,3700.0,69.4853,69.5216,69.4399,69.4399,3700.0
2013-12-24 10:50:00,76.48,76.55,76.46,76.5,13200.0,69.4399,69.5035,69.4218,69.4581,13200.0
2013-12-24 10:55:00,76.47,76.48,76.43,76.44,10500.0,69.4308,69.4399,69.3945,69.4036,10500.0
2013-12-24 11:00:00,76.44,76.55,76.42,76.5,13400.0,69.4036,69.5035,69.3855,69.4581,13400.0
2013-12-24 11:05:00,76.49,76.51,76.47,76.5,6100.0,69.449,69.4672,69.4308,69.4581,6100.0
2013-12-24 11:10:00,76.5,76.53,76.46,76.51,8500.0,69.4581,69.4853,69.4218,69.4672,8500.0
2013-12-24 11:15:00,76.49,76.52,76.43,76.43,3600.0,69.449,69.4762,69.3945,69.3945,3600.0
2013-12-24 11:20:00,76.45,76.47,76.4,76.42,9000.0,69.4127,69.4308,69.3673,69.3855,9000.0
2013-12-24 11:25:00,76.41,76.47,76.4,76.47,6200.0,69.3764,69.4308,69.3673,69.4308,6200.0
2013-12-24 11:30:00,76.47,76.47,76.42,76.42,20600.0,69.4308,69.4308,69.3855,69.3855,20600.0
2013-12-24 11:35:00,76.42,76.5,76.42,76.46,4000.0,69.3855,69.4581,69.3855,69.4218,4000.0
2013-12-24 11:40:00,76.47,76.5,76.44,76.49,4500.0,69.4308,69.4581,69.4036,69.449,4500.0
2013-12-24 11:45:00,76.49,76.5,76.43,76.44,9200.0,69.449,69.4581,69.3945,69.4036,9200.0
2013-12-24 11:50:00,76.45,76.48,76.43,76.43,5900.0,69.4127,69.4399,69.3945,69.3945,5900.0
2013-12-24 11:55:00,76.44,76.44,76.39,76.39,10500.0,69.4036,69.4036,69.3582,69.3582,10500.0
2013-12-24 12:00:00,76.41,76.42,76.36,76.37,7800.0,69.3764,69.3855,69.331,69.3401,7800.0
2013-12-24 12:05:00,76.39,76.39,76.32,76.34,11500.0,69.3582,69.3582,69.2947,69.3128,11500.0
2013-12-24 12:10:00,76.36,76.36,76.29,76.34,7300.0,69.331,69.331,69.2674,69.3128,7300.0
2013-12-24 12:15:00,76.36,76.36,76.29,76.35,6600.0,69.331,69.331,69.2674,69.3219,6600.0
2013-12-24 12:20:00,76.32,76.35,76.29,76.34,7600.0,69.2947,69.3219,69.2674,69.3128,7600.0
2013-12-24 12:25:00,76.34,76.34,76.3,76.31,6300.0,69.3128,69.3128,69.2765,69.2856,6300.0
2013-12-24 12:30:00,76.31,76.35,76.29,76.33,9700.0,69.2856,69.3219,69.2674,69.3037,9700.0
2013-12-24 12:35:00,76.34,76.36,76.32,76.34,10000.0,69.3128,69.331,69.2947,69.3128,10000.0
2013-12-24 12:40:00,76.36,76.36,76.29,76.32,18900.0,69.331,69.331,69.2674,69.2947,18900.0
2013-12-24 12:45:00,76.32,76.34,76.28,76.28,14400.0,69.2947,69.3128,69.2583,69.2583,14400.0
2013-12-24 12:50:00,76.3,76.35,76.28,76.35,16400.0,69.2765,69.3219,69.2583,69.3219,16400.0
2013-12-24 12:55:00,76.34,76.43,76.33,76.42,36900.0,69.3128,69.3945,69.3037,69.3855,36900.0
2013-12-26 09:30:00,76.21,76.76,75.98,76.25,27300.0,69.1948,69.6942,68.986,69.2311,27300.0
2013-12-26 09:35:00,76.24,76.41,76.23,76.41,10700.0,69.222,69.3764,69.2129,69.3764,10700.0
2013-12-26 09:40:00,76.41,76.7,76.41,76.66,19900.0,69.3764,69.6397,69.3764,69.6034,19900.0
2013-12-26 09:45:00,76.69,76.73,76.51,76.51,13500.0,69.6306,69.6669,69.4672,69.4672,13500.0
2013-12-26 09:50:00,76.5,76.61,76.5,76.59,14800.0,69.4581,69.558,69.4581,69.5398,14800.0
2013-12-26 09:55:00,76.57,76.59,76.49,76.49,12900.0,69.5216,69.5398,69.449,69.449,12900.0
2013-12-26 10:00:00,76.52,76.65,76.5,76.62,13300.0,69.4762,69.5943,69.4581,69.567,13300.0
2013-12-26 10:05:00,76.6,76.6,76.58,76.59,13900.0,69.5489,69.5489,69.5307,69.5398,13900.0
2013-12-26 10:10:00,76.6,76.6,76.53,76.56,13000.0,69.5489,69.5489,69.4853,69.5126,13000.0
2013-12-26 10:15:00,76.53,76.57,76.51,76.57,4500.0,69.4853,69.5216,69.4672,69.5216,4500.0
2013-12-26 10:20:00,76.55,76.6,76.54,76.6,11700.0,69.5035,69.5489,69.4944,69.5489,11700.0
2013-12-26 10:25:00,76.57,76.6,76.57,76.58,8200.0,69.5216,69.5489,69.5216,69.5307,8200.0
2013-12-26 10:30:00,76.6,76.6,76.57,76.58,8500.0,69.5489,69.5489,69.5216,69.5307,8500.0
2013-12-26 10:35:00,76.58,76.6,76.55,76.55,10400.0,69.5307,69.5489,69.5035,69.5035,10400.0
2013-12-26 10:40:00,76.57,76.59,76.53,76.57,6600.0,69.5216,69.5398,69.4853,69.5216,6600.0
2013-12-26 10:45:00,76.57,76.57,76.48,76.51,10600.0,69.5216,69.5216,69.4399,69.4672,10600.0
2013-12-26 10:50:00,76.51,76.51,76.44,76.48,8600.0,69.4672,69.4672,69.4036,69.4399,8600.0
2013-12-26 10:55:00,76.49,76.49,76.39,76.41,9700.0,69.449,69.449,69.3582,69.3764,9700.0
2013-12-26 11:00:00,76.43,76.46,76.4,76.46,7100.0,69.3945,69.4218,69.3673,69.4218,7100.0
2013-12-26 11:05:00,76.46,76.48,76.44,76.46,5900.0,69.4218,69.4399,69.4036,69.4218,5900.0
2013-12-26 11:10:00,76.44,76.48,76.44,76.48,6900.0,69.4036,69.4399,69.4036,69.4399,6900.0
2013-12-26 11:15:00,76.48,76.49,76.44,76.48,6100.0,69.4399,69.449,69.4036,69.4399,6100.0
2013-12-26 11:20:00,76.48,76.48,76.45,76.48,5200.0,69.4399,69.4399,69.4127,69.4399,5200.0
2013-12-26 11:25:00,76.45,76.47,76.42,76.43,5900.0,69.4127,69.4308,69.3855,69.3945,5900.0
2013-12-26 11:30:00,76.44,76.44,76.4,76.44,6200.0,69.4036,69.4036,69.3673,69.4036,6200.0
2013-12-26 11:35:00,76.42,76.45,76.41,76.43,5400.0,69.3855,69.4127,69.3764,69.3945,5400.0
2013-12-26 11:40:00,76.42,76.46,76.42,76.46,3900.0,69.3855,69.4218,69.3855,69.4218,3900.0
2013-12-26 11:45:00,76.46,76.46,76.42,76.45,8300.0,69.4218,69.4218,69.3855,69.4127,8300.0
2013-12-26 11:50:00,76.44,76.45,76.4,76.42,18000.0,69.4036,69.4127,69.3673,69.3855,18000.0
2013-12-26 11:55:00,76.42,76.43,76.4,76.42,6500.0,69.3855,69.3945,69.3673,69.3855,6500.0
2013-12-26 12:00:00,76.42,76.43,76.4,76.4,5300.0,69.3855,69.3945,69.3673,69.3673,5300.0
2013-12-26 12:05:00,76.41,76.46,76.4,76.46,3900.0,69.3764,69.4218,69.3673,69.4218,3900.0
2013-12-26 12:10:00,76.45,76.46,76.4,76.4,15200.0,69.4127,69.4218,69.3673,69.3673,15200.0
2013-12-26 12:15:00,76.38,76.38,76.35,76.35,3600.0,69.3491,69.3491,69.3219,69.3219,3600.0
2013-12-26 12:20:00,76.36,76.39,76.35,76.38,3800.0,69.331,69.3582,69.3219,69.3491,3800.0
2013-12-26 12:25:00,76.39,76.4,76.36,76.39,5100.0,69.3582,69.3673,69.331,69.3582,5100.0
2013-12-26 12:30:00,76.41,76.44,76.39,76.43,5000.0,69.3764,69.4036,69.3582,69.3945,5000.0
2013-12-26 12:35:00,76.43,76.43,76.37,76.37,7400.0,69.3945,69.3945,69.3401,69.3401,7400.0
2013-12-26 12:40:00,76.37,76.38,76.34,76.38,4000.0,69.3401,69.3491,69.3128,69.3491,4000.0
2013-12-26 12:45:00,76.38,76.39,76.34,76.35,3400.0,69.3491,69.3582,69.3128,69.3219,3400.0
2013-12-26 12:50:00,76.38,76.39,76.36,76.36,5800.0,69.3491,69.3582,69.331,69.331,5800.0
2013-12-26 12:55:00,76.37,76.37,76.33,76.36,5000.0,69.3401,69.3401,69.3037,69.331,5000.0
2013-12-26 13:00:00,76.36,76.37,76.34,76.35,5300.0,69.331,69.3401,69.3128,69.3219,5300.0
2013-12-26 13:05:00,76.35,76.36,76.32,76.36,5100.0,69.3219,69.331,69.2947,69.331,5100.0
2013-12-26 13:10:00,76.36,76.37,76.33,76.36,9200.0,69.331,69.3401,69.3037,69.331,9200.0
2013-12-26 13:15:00,76.36,76.36,76.33,76.36,3200.0,69.331,69.331,69.3037,69.331,3200.0
2013-12-26 13:20:00,76.36,76.36,76.31,76.31,7000.0,69.331,69.331,69.2856,69.2856,7000.0
2013-12-26 13:25:00,76.32,76.34,76.31,76.33,5200.0,69.2947,69.3128,69.2856,69.3037,5200.0
2013-12-26 13:30:00,76.33,76.36,76.33,76.36,6700.0,69.3037,69.331,69.3037,69.331,6700.0
2013-12-26 13:35:00,76.36,76.36,76.33,76.35,7200.0,69.331,69.331,69.3037,69.3219,7200.0
2013-12-26 13:40:00,76.35,76.36,76.34,76.34,5400.0,69.3219,69.331,69.3128,69.3128,5400.0
2013-12-26 13:45:00,76.32,76.37,76.32,76.37,3700.0,69.2947,69.3401,69.2947,69.3401,3700.0
2013-12-26 13:50:00,76.37,76.38,76.34,76.37,5400.0,69.3401,69.3491,69.3128,69.3401,5400.0
2013-12-26 13:55:00,76.34,76.38,76.31,76.37,9100.0,69.3128,69.3491,69.2856,69.3401,9100.0
2013-12-26 14:00:00,76.36,76.37,76.34,76.36,5400.0,69.331,69.3401,69.3128,69.331,5400.0
2013-12-26 14:05:00,76.35,76.38,76.34,76.36,9500.0,69.3219,69.3491,69.3128,69.331,9500.0
2013-12-26 14:10:00,76.37,76.38,76.34,76.37,6100.0,69.3401,69.3491,69.3128,69.3401,6100.0
2013-12-26 14:15:00,76.36,76.36,76.3,76.35,4300.0,69.331,69.331,69.2765,69.3219,4300.0
2013-12-26 14:20:00,76.35,76.35,76.32,76.34,4200.0,69.3219,69.3219,69.2947,69.3128,4200.0
2013-12-26 14:25:00,76.34,76.35,76.31,76.33,4600.0,69.3128,69.3219,69.2856,69.3037,4600.0
2013-12-26 14:30:00,76.33,76.37,76.33,76.35,7100.0,69.3037,69.3401,69.3037,69.3219,7100.0
2013-12-26 14:35:00,76.36,76.37,76.34,76.35,6800.0,69.331,69.3401,69.3128,69.3219,6800.0
2013-12-26 14:40:00,76.35,76.36,76.33,76.36,7200.0,69.3219,69.331,69.3037,69.331,7200.0
2013-12-26 14:45:00,76.36,76.37,76.33,76.36,3600.0,69.331,69.3401,69.3037,69.331,3600.0
2013-12-26 14:50:00,76.35,76.37,76.32,76.33,7000.0,69.3219,69.3401,69.2947,69.3037,7000.0
2013-12-26 14:55:00,76.32,76.37,76.32,76.35,8100.0,69.2947,69.3401,69.2947,69.3219,8100.0
2013-12-26 15:00:00,76.35,76.38,76.33,76.33,11300.0,69.3219,69.3491,69.3037,69.3037,11300.0
2013-12-26 15:05:00,76.33,76.34,76.31,76.31,9900.0,69.3037,69.3128,69.2856,69.2856,9900.0
2013-12-26 15:10:00,76.31,76.37,76.31,76.37,9700.0,69.2856,69.3401,69.2856,69.3401,9700.0
2013-12-26 15:15:00,76.37,76.38,76.31,76.35,10300.0,69.3401,69.3491,69.2856,69.3219,10300.0
2013-12-26 15:20:00,76.35,76.36,76.35,76.35,6000.0,69.3219,69.331,69.3219,69.3219,6000.0
2013-12-26 15:25:00,76.35,76.37,76.34,76.36,11000.0,69.3219,69.3401,69.3128,69.331,11000.0
2013-12-26 15:30:00,76.36,76.42,76.36,76.41,14900.0,69.331,69.3855,69.331,69.3764,14900.0
2013-12-26 15:35:00,76.42,76.42,76.36,76.37,16200.0,69.3855,69.3855,69.331,69.3401,16200.0
2013-12-26 15:40:00,76.38,76.47,76.37,76.46,18700.0,69.3491,69.4308,69.3401,69.4218,18700.0
2013-12-26 15:45:00,76.44,76.46,76.39,76.4,21500.0,69.4036,69.4218,69.3582,69.3673,21500.0
2013-12-26 15:50:00,76.4,76.42,76.36,76.4,19800.0,69.3673,69.3855,69.331,69.3673,19800.0
2013-12-26 15:55:00,76.4,76.4,76.33,76.35,43400.0,69.3673,69.3673,69.3037,69.3219,43400.0
2013-12-27 09:30:00,76.36,76.6,76.2,76.6,30000.0,69.331,69.5489,69.1857,69.5489,30000.0
2013-12-27 09:35:00,76.65,76.78,76.58,76.7,32700.0,69.5943,69.7123,69.5307,69.6397,32700.0
2013-12-27 09:40:00,76.72,76.89,76.71,76.71,17700.0,69.6578,69.8122,69.6488,69.6488,17700.0
2013-12-27 09:45:00,76.7,76.82,76.66,76.7,9400.0,69.6397,69.7486,69.6034,69.6397,9400.0
2013-12-27 09:50:00,76.7,76.78,76.63,76.67,8100.0,69.6397,69.7123,69.5761,69.6124,8100.0
2013-12-27 09:55:00,76.7,76.71,76.63,76.66,8100.0,69.6397,69.6488,69.5761,69.6034,8100.0
2013-12-27 10:00:00,76.63,76.71,76.63,76.7,7100.0,69.5761,69.6488,69.5761,69.6397,7100.0
2013-12-27 10:05:00,76.7,76.77,76.64,76.65,7900.0,69.6397,69.7032,69.5852,69.5943,7900.0
2013-12-27 10:10:00,76.67,76.67,76.57,76.59,4600.0,69.6124,69.6124,69.5216,69.5398,4600.0
2013-12-27 10:15:00,76.57,76.58,76.5,76.5,11000.0,69.5216,69.5307,69.4581,69.4581,11000.0
2013-12-27 10:20:00,76.51,76.54,76.49,76.54,6600.0,69.4672,69.4944,69.449,69.4944,6600.0
2013-12-27 10:25:00,76.56,76.63,76.53,76.62,5800.0,69.5126,69.5761,69.4853,69.567,5800.0
2013-12-27 10:30:00,76.61,76.62,76.48,76.51,8600.0,69.558,69.567,69.4399,69.4672,8600.0
2013-12-27 10:35:00,76.5,76.54,76.44,76.44,5600.0,69.4581,69.4944,69.4036,69.4036,5600.0
2013-12-27 10:40:00,76.45,76.49,76.36,76.49,9300.0,69.4127,69.449,69.331,69.449,9300.0
2013-12-27 10:45:00,76.47,76.47,76.39,76.43,15700.0,69.4308,69.4308,69.3582,69.3945,15700.0
2013-12-27 10:50:00,76.44,76.49,76.42,76.48,3100.0,69.4036,69.449,69.3855,69.4399,3100.0
2013-12-27 10:55:00,76.48,76.49,76.44,76.48,12500.0,69.4399,69.449,69.4036,69.4399,12500.0
2013-12-27 11:00:00,76.46,76.57,76.45,76.55,7100.0,69.4218,69.5216,69.4127,69.5035,7100.0
2013-12-27 11:05:00,76.57,76.6,76.57,76.58,3800.0,69.5216,69.5489,69.5216,69.5307,3800.0
2013-12-27 11:10:00,76.6,76.62,76.54,76.61,12900.0,69.5489,69.567,69.4944,69.558,12900.0
2013-12-27 11:15:00,76.62,76.69,76.62,76.67,9000.0,69.567,69.6306,69.567,69.6124,9000.0
2013-12-27 11:20:00,76.67,76.69,76.63,76.63,3600.0,69.6124,69.6306,69.5761,69.5761,3600.0
2013-12-27 11:25:00,76.63,76.66,76.59,76.66,4900.0,69.5761,69.6034,69.5398,69.6034,4900.0
2013-12-27 11:30:00,76.67,76.7,76.59,76.59,8600.0,69.6124,69.6397,69.5398,69.5398,8600.0
2013-12-27 11:35:00,76.59,76.6,76.52,76.52,4500.0,69.5398,69.5489,69.4762,69.4762,4500.0
2013-12-27 11:40:00,76.5,76.52,76.49,76.5,9500.0,69.4581,69.4762,69.449,69.4581,9500.0
2013-12-27 11:45:00,76.5,76.53,76.49,76.49,6000.0,69.4581,69.4853,69.449,69.449,6000.0
2013-12-27 11:50:00,76.5,76.52,76.45,76.45,7200.0,69.4581,69.4762,69.4127,69.4127,7200.0
2013-12-27 11:55:00,76.45,76.51,76.43,76.45,14000.0,69.4127,69.4672,69.3945,69.4127,14000.0
2013-12-27 12:00:00,76.46,76.49,76.33,76.33,28700.0,69.4218,69.449,69.3037,69.3037,28700.0
2013-12-27 12:05:00,76.33,76.34,76.27,76.27,6700.0,69.3037,69.3128,69.2493,69.2493,6700.0
2013-12-27 12:10:00,76.25,76.32,76.25,76.32,6400.0,69.2311,69.2947,69.2311,69.2947,6400.0
2013-12-27 12:15:00,76.32,76.32,76.29,76.32,3400.0,69.2947,69.2947,69.2674,69.2947,3400.0
2013-12-27 12:20:00,76.29,76.37,76.29,76.37,5100.0,69.2674,69.3401,69.2674,69.3401,5100.0
2013-12-27 12:25:00,76.36,76.36,76.3,76.36,4800.0,69.331,69.331,69.2765,69.331,4800.0
2013-12-27 12:30:00,76.35,76.35,76.31,76.31,3200.0,69.3219,69.3219,69.2856,69.2856,3200.0
2013-12-27 12:35:00,76.31,76.33,76.28,76.28,6200.0,69.2856,69.3037,69.2583,69.2583,6200.0
2013-12-27 12:40:00,76.28,76.31,76.25,76.25,6100.0,69.2583,69.2856,69.2311,69.2311,6100.0
2013-12-27 12:45:00,76.26,76.26,76.2,76.21,8800.0,69.2402,69.2402,69.1857,69.1948,8800.0
2013-12-27 12:50:00,76.23,76.24,76.18,76.2,6000.0,69.2129,69.222,69.1675,69.1857,6000.0
2013-12-27 12:55:00,76.18,76.19,76.15,76.16,3300.0,69.1675,69.1766,69.1403,69.1494,3300.0
2013-12-27 13:00:00,76.17,76.2,76.16,76.16,9800.0,69.1585,69.1857,69.1494,69.1494,9800.0
2013-12-27 13:05:00,76.17,76.17,76.15,76.15,4800.0,69.1585,69.1585,69.1403,69.1403,4800.0
2013-12-27 13:10:00,76.16,76.18,76.13,76.13,6300.0,69.1494,69.1675,69.1221,69.1221,6300.0
2013-12-27 13:15:00,76.14,76.14,76.08,76.1,8600.0,69.1312,69.1312,69.0767,69.0949,8600.0
2013-12-27 13:20:00,76.09,76.1,76.07,76.08,4100.0,69.0858,69.0949,69.0677,69.0767,4100.0
2013-12-27 13:25:00,76.09,76.1,76.06,76.07,3500.0,69.0858,69.0949,69.0586,69.0677,3500.0
2013-12-27 13:30:00,76.06,76.09,76.02,76.02,7300.0,69.0586,69.0858,69.0223,69.0223,7300.0
2013-12-27 13:35:00,76.03,76.08,76.03,76.06,5100.0,69.0314,69.0767,69.0314,69.0586,5100.0
2013-12-27 13:40:00,76.08,76.08,76.03,76.07,3900.0,69.0767,69.0767,69.0314,69.0677,3900.0
2013-12-27 13:45:00,76.06,76.09,76.06,76.08,5400.0,69.0586,69.0858,69.0586,69.0767,5400.0
2013-12-27 13:50:00,76.1,76.11,76.06,76.09,6400.0,69.0949,69.104,69.0586,69.0858,6400.0
2013-12-27 13:55:00,76.08,76.09,76.05,76.05,8900.0,69.0767,69.0858,69.0495,69.0495,8900.0
2013-12-27 14:00:00,76.05,76.07,76.02,76.04,7500.0,69.0495,69.0677,69.0223,69.0404,7500.0
2013-12-27 14:05:00,76.02,76.04,76.0,76.01,15200.0,69.0223,69.0404,69.0041,69.0132,15200.0
2013-12-27 14:10:00,76.01,76.03,75.99,76.03,9800.0,69.0132,69.0314,68.995,69.0314,9800.0
2013-12-27 14:15:00,76.02,76.07,76.0,76.07,9900.0,69.0223,69.0677,69.0041,69.0677,9900.0
2013-12-27 14:20:00,76.07,76.14,76.07,76.13,10800.0,69.0677,69.1312,69.0677,69.1221,10800.0
2013-12-27 14:25:00,76.12,76.13,76.11,76.12,6400.0,69.1131,69.1221,69.104,69.1131,6400.0
2013-12-27 14:30:00,76.12,76.13,76.11,76.13,5200.0,69.1131,69.1221,69.104,69.1221,5200.0
2013-12-27 14:35:00,76.13,76.16,76.13,76.16,3800.0,69.1221,69.1494,69.1221,69.1494,3800.0
2013-12-27 14:40:00,76.16,76.16,76.13,76.13,7000.0,69.1494,69.1494,69.1221,69.1221,7000.0
2013-12-27 14:45:00,76.14,76.15,76.12,76.12,5600.0,69.1312,69.1403,69.1131,69.1131,5600.0
2013-12-27 14:50:00,76.13,76.13,76.09,76.12,9200.0,69.1221,69.1221,69.0858,69.1131,9200.0
2013-12-27 14:55:00,76.11,76.12,76.06,76.07,6300.0,69.104,69.1131,69.0586,69.0677,6300.0
2013-12-27 15:00:00,76.07,76.12,76.07,76.12,9500.0,69.0677,69.1131,69.0677,69.1131,9500.0
2013-12-27 15:05:00,76.11,76.13,76.1,76.1,12600.0,69.104,69.1221,69.0949,69.0949,12600.0
2013-12-27 15:10:00,76.1,76.1,76.06,76.09,13000.0,69.0949,69.0949,69.0586,69.0858,13000.0
2013-12-27 15:15:00,76.08,76.09,76.06,76.09,8600.0,69.0767,69.0858,69.0586,69.0858,8600.0
2013-12-27 15:20:00,76.09,76.1,76.07,76.07,11500.0,69.0858,69.0949,69.0677,69.0677,11500.0
2013-12-27 15:25:00,76.07,76.11,76.07,76.11,12700.0,69.0677,69.104,69.0677,69.104,12700.0
2013-12-27 15:30:00,76.11,76.15,76.11,76.13,17300.0,69.104,69.1403,69.104,69.1221,17300.0
2013-12-27 15:35:00,76.14,76.14,76.08,76.08,21400.0,69.1312,69.1312,69.0767,69.0767,21400.0
2013-12-27 15:40:00,76.1,76.1,76.07,76.08,16400.0,69.0949,69.0949,69.0677,69.0767,16400.0
2013-12-27 15:45:00,76.08,76.09,76.05,76.09,20600.0,69.0767,69.0858,69.0495,69.0858,20600.0
2013-12-27 15:50:00,76.09,76.11,76.08,76.11,25700.0,69.0858,69.104,69.0767,69.104,25700.0
2013-12-27 15:55:00,76.11,76.11,76.06,76.1,52000.0,69.104,69.104,69.0586,69.0949,52000.0
2013-12-30 09:30:00,76.63,76.63,76.19,76.33,28200.0,69.5761,69.5761,69.1766,69.3037,28200.0
2013-12-30 09:35:00,76.26,76.53,76.26,76.48,15300.0,69.2402,69.4853,69.2402,69.4399,15300.0
2013-12-30 09:40:00,76.46,76.5,76.33,76.48,17600.0,69.4218,69.4581,69.3037,69.4399,17600.0
2013-12-30 09:45:00,76.48,76.49,76.38,76.46,19500.0,69.4399,69.449,69.3491,69.4218,19500.0
2013-12-30 09:50:00,76.48,76.52,76.42,76.46,11800.0,69.4399,69.4762,69.3855,69.4218,11800.0
2013-12-30 09:55:00,76.48,76.48,76.4,76.42,10100.0,69.4399,69.4399,69.3673,69.3855,10100.0
2013-12-30 10:00:00,76.46,76.47,76.41,76.46,10500.0,69.4218,69.4308,69.3764,69.4218,10500.0
2013-12-30 10:05:00,76.45,76.49,76.38,76.45,32300.0,69.4127,69.449,69.3491,69.4127,32300.0
2013-12-30 10:10:00,76.44,76.49,76.42,76.45,6800.0,69.4036,69.449,69.3855,69.4127,6800.0
2013-12-30 10:15:00,76.49,76.55,76.48,76.51,4500.0,69.449,69.5035,69.4399,69.4672,4500.0
2013-12-30 10:20:00,76.54,76.55,76.47,76.52,7600.0,69.4944,69.5035,69.4308,69.4762,7600.0
2013-12-30 10:25:00,76.51,76.55,76.48,76.53,8400.0,69.4672,69.5035,69.4399,69.4853,8400.0
2013-12-30 10:30:00,76.52,76.68,76.52,76.66,9100.0,69.4762,69.6215,69.4762,69.6034,9100.0
2013-12-30 10:35:00,76.66,76.69,76.62,76.66,5900.0,69.6034,69.6306,69.567,69.6034,5900.0
2013-12-30 10:40:00,76.66,76.68,76.63,76.66,10800.0,69.6034,69.6215,69.5761,69.6034,10800.0
2013-12-30 10:45:00,76.66,76.73,76.64,76.72,6000.0,69.6034,69.6669,69.5852,69.6578,6000.0
2013-12-30 10:50:00,76.72,76.74,76.69,76.69,4800.0,69.6578,69.676,69.6306,69.6306,4800.0
2013-12-30 10:55:00,76.71,76.75,76.7,76.75,3300.0,69.6488,69.6851,69.6397,69.6851,3300.0
2013-12-30 11:00:00,76.75,76.84,76.73,76.8,38400.0,69.6851,69.7668,69.6669,69.7305,38400.0
2013-12-30 11:05:00,76.8,76.8,76.67,76.7,40500.0,69.7305,69.7305,69.6124,69.6397,40500.0
2013-12-30 11:10:00,76.69,76.76,76.69,76.71,5100.0,69.6306,69.6942,69.6306,69.6488,5100.0
2013-12-30 11:15:00,76.71,76.81,76.71,76.81,8800.0,69.6488,69.7396,69.6488,69.7396,8800.0
2013-12-30 11:20:00,76.79,76.79,76.74,76.78,6100.0,69.7214,69.7214,69.676,69.7123,6100.0
2013-12-30 11:25:00,76.77,76.79,76.73,76.75,7600.0,69.7032,69.7214,69.6669,69.6851,7600.0
2013-12-30 11:30:00,76.75,76.8,76.72,76.73,7900.0,69.6851,69.7305,69.6578,69.6669,7900.0
2013-12-30 11:35:00,76.74,76.75,76.65,76.66,6400.0,69.676,69.6851,69.5943,69.6034,6400.0
2013-12-30 11:40:00,76.65,76.69,76.65,76.67,3900.0,69.5943,69.6306,69.5943,69.6124,3900.0
2013-12-30 11:45:00,76.66,76.66,76.61,76.61,11100.0,69.6034,69.6034,69.558,69.558,11100.0
2013-12-30 11:50:00,76.64,76.66,76.63,76.65,12100.0,69.5852,69.6034,69.5761,69.5943,12100.0
2013-12-30 11:55:00,76.64,76.7,76.63,76.67,4900.0,69.5852,69.6397,69.5761,69.6124,4900.0
2013-12-30 12:00:00,76.68,76.72,76.66,76.69,6600.0,69.6215,69.6578,69.6034,69.6306,6600.0
2013-12-30 12:05:00,76.68,76.7,76.68,76.7,2100.0,69.6215,69.6397,69.6215,69.6397,2100.0
2013-12-30 12:10:00,76.7,76.7,76.66,76.68,17000.0,69.6397,69.6397,69.6034,69.6215,17000.0
2013-12-30 12:15:00,76.67,76.69,76.67,76.67,5200.0,69.6124,69.6306,69.6124,69.6124,5200.0
2013-12-30 12:20:00,76.66,76.7,76.66,76.68,8000.0,69.6034,69.6397,69.6034,69.6215,8000.0
2013-12-30 12:25:00,76.69,76.72,76.68,76.69,4000.0,69.6306,69.6578,69.6215,69.6306,4000.0
2013-12-30 12:30:00,76.71,76.73,76.7,76.71,4500.0,69.6488,69.6669,69.6397,69.6488,4500.0
2013-12-30 12:35:00,76.72,76.75,76.69,76.75,24300.0,69.6578,69.6851,69.6306,69.6851,24300.0
2013-12-30 12:40:00,76.76,76.76,76.73,76.73,5100.0,69.6942,69.6942,69.6669,69.6669,5100.0
2013-12-30 12:45:00,76.73,76.73,76.72,76.73,3400.0,69.6669,69.6669,69.6578,69.6669,3400.0
2013-12-30 12:50:00,76.73,76.73,76.69,76.71,11700.0,69.6669,69.6669,69.6306,69.6488,11700.0
2013-12-30 12:55:00,76.73,76.74,76.71,76.71,3800.0,69.6669,69.676,69.6488,69.6488,3800.0
2013-12-30 13:00:00,76.72,76.74,76.71,76.73,3900.0,69.6578,69.676,69.6488,69.6669,3900.0
2013-12-30 13:05:00,76.74,76.79,76.73,76.77,8400.0,69.676,69.7214,69.6669,69.7032,8400.0
2013-12-30 13:10:00,76.76,76.77,76.72,76.72,9100.0,69.6942,69.7032,69.6578,69.6578,9100.0
2013-12-30 13:15:00,76.73,76.74,76.69,76.73,12600.0,69.6669,69.676,69.6306,69.6669,12600.0
2013-12-30 13:20:00,76.72,76.72,76.66,76.72,11500.0,69.6578,69.6578,69.6034,69.6578,11500.0
2013-12-30 13:25:00,76.71,76.74,76.71,76.74,2400.0,69.6488,69.676,69.6488,69.676,2400.0
2013-12-30 13:30:00,76.73,76.74,76.69,76.71,4600.0,69.6669,69.676,69.6306,69.6488,4600.0
2013-12-30 13:35:00,76.7,76.7,76.67,76.69,7200.0,69.6397,69.6397,69.6124,69.6306,7200.0
2013-12-30 13:40:00,76.69,76.69,76.64,76.65,16500.0,69.6306,69.6306,69.5852,69.5943,16500.0
2013-12-30 13:45:00,76.65,76.67,76.63,76.67,6500.0,69.5943,69.6124,69.5761,69.6124,6500.0
2013-12-30 13:50:00,76.68,76.68,76.64,76.64,3900.0,69.6215,69.6215,69.5852,69.5852,3900.0
2013-12-30 13:55:00,76.63,76.63,76.57,76.58,11100.0,69.5761,69.5761,69.5216,69.5307,11100.0
2013-12-30 14:00:00,76.59,76.71,76.59,76.71,6600.0,69.5398,69.6488,69.5398,69.6488,6600.0
2013-12-30 14:05:00,76.71,76.71,76.68,76.69,5100.0,69.6488,69.6488,69.6215,69.6306,5100.0
2013-12-30 14:10:00,76.67,76.67,76.62,76.66,6400.0,69.6124,69.6124,69.567,69.6034,6400.0
2013-12-30 14:15:00,76.66,76.68,76.62,76.64,6400.0,69.6034,69.6215,69.567,69.5852,6400.0
2013-12-30 14:20:00,76.65,76.65,76.59,76.59,5500.0,69.5943,69.5943,69.5398,69.5398,5500.0
2013-12-30 14:25:00,76.6,76.65,76.6,76.65,5200.0,69.5489,69.5943,69.5489,69.5943,5200.0
2013-12-30 14:30:00,76.66,76.68,76.64,76.65,5700.0,69.6034,69.6215,69.5852,69.5943,5700.0
2013-12-30 14:35:00,76.64,76.65,76.63,76.64,8800.0,69.5852,69.5943,69.5761,69.5852,8800.0
2013-12-30 14:40:00,76.64,76.69,76.63,76.69,3400.0,69.5852,69.6306,69.5761,69.6306,3400.0
2013-12-30 14:45:00,76.69,76.71,76.68,76.71,5000.0,69.6306,69.6488,69.6215,69.6488,5000.0
2013-12-30 14:50:00,76.71,76.72,76.56,76.6,51100.0,69.6488,69.6578,69.5126,69.5489,51100.0
2013-12-30 14:55:00,76.6,76.6,76.53,76.55,10300.0,69.5489,69.5489,69.4853,69.5035,10300.0
2013-12-30 15:00:00,76.55,76.58,76.54,76.58,9500.0,69.5035,69.5307,69.4944,69.5307,9500.0
2013-12-30 15:05:00,76.58,76.59,76.53,76.56,11800.0,69.5307,69.5398,69.4853,69.5126,11800.0
2013-12-30 15:10:00,76.55,76.55,76.53,76.55,7700.0,69.5035,69.5035,69.4853,69.5035,7700.0
2013-12-30 15:15:00,76.55,76.55,76.51,76.52,6700.0,69.5035,69.5035,69.4672,69.4762,6700.0
2013-12-30 15:20:00,76.51,76.58,76.51,76.58,7600.0,69.4672,69.5307,69.4672,69.5307,7600.0
2013-12-30 15:25:00,76.58,76.58,76.49,76.49,19300.0,69.5307,69.5307,69.449,69.449,19300.0
2013-12-30 15:30:00,76.49,76.55,76.48,76.52,11700.0,69.449,69.5035,69.4399,69.4762,11700.0
2013-12-30 15:35:00,76.53,76.53,76.49,76.52,10600.0,69.4853,69.4853,69.449,69.4762,10600.0
2013-12-30 15:40:00,76.51,76.56,76.51,76.56,13800.0,69.4672,69.5126,69.4672,69.5126,13800.0
2013-12-30 15:45:00,76.54,76.54,76.5,76.51,27100.0,69.4944,69.4944,69.4581,69.4672,27100.0
2013-12-30 15:50:00,76.51,76.53,76.47,76.49,54400.0,69.4672,69.4853,69.4308,69.449,54400.0
2013-12-30 15:55:00,76.48,76.57,76.48,76.57,64100.0,69.4399,69.5216,69.4399,69.5216,64100.0
2013-12-31 09:30:00,76.63,76.76,76.41,76.48,20500.0,69.5761,69.6942,69.3764,69.4399,20500.0
2013-12-31 09:35:00,76.54,76.59,76.46,76.49,10600.0,69.4944,69.5398,69.4218,69.449,10600.0
2013-12-31 09:40:00,76.43,76.44,76.34,76.4,16000.0,69.3945,69.4036,69.3128,69.3673,16000.0
2013-12-31 09:45:00,76.39,76.42,76.36,76.4,9000.0,69.3582,69.3855,69.331,69.3673,9000.0
2013-12-31 09:50:00,76.4,76.49,76.39,76.46,14400.0,69.3673,69.449,69.3582,69.4218,14400.0
2013-12-31 09:55:00,76.48,76.58,76.47,76.52,10500.0,69.4399,69.5307,69.4308,69.4762,10500.0
2013-12-31 10:00:00,76.55,76.61,76.53,76.6,7400.0,69.5035,69.558,69.4853,69.5489,7400.0
2013-12-31 10:05:00,76.62,76.62,76.51,76.61,7100.0,69.567,69.567,69.4672,69.558,7100.0
2013-12-31 10:10:00,76.61,76.68,76.58,76.68,5300.0,69.558,69.6215,69.5307,69.6215,5300.0
2013-12-31 10:15:00,76.65,76.65,76.52,76.59,6500.0,69.5943,69.5943,69.4762,69.5398,6500.0
2013-12-31 10:20:00,76.54,76.6,76.5,76.52,10400.0,69.4944,69.5489,69.4581,69.4762,10400.0
2013-12-31 10:25:00,76.55,76.57,76.51,76.55,13900.0,69.5035,69.5216,69.4672,69.5035,13900.0
2013-12-31 10:30:00,76.54,76.58,76.47,76.48,6100.0,69.4944,69.5307,69.4308,69.4399,6100.0
2013-12-31 10:35:00,76.49,76.52,76.46,76.49,3500.0,69.449,69.4762,69.4218,69.449,3500.0
2013-12-31 10:40:00,76.49,76.53,76.47,76.53,5500.0,69.449,69.4853,69.4308,69.4853,5500.0
2013-12-31 10:45:00,76.54,76.54,76.47,76.47,5900.0,69.4944,69.4944,69.4308,69.4308,5900.0
2013-12-31 10:50:00,76.5,76.54,76.46,76.54,14500.0,69.4581,69.4944,69.4218,69.4944,14500.0
2013-12-31 10:55:00,76.53,76.54,76.47,76.54,12700.0,69.4853,69.4944,69.4308,69.4944,12700.0
2013-12-31 11:00:00,76.54,76.6,76.54,76.59,2900.0,69.4944,69.5489,69.4944,69.5398,2900.0
2013-12-31 11:05:00,76.58,76.65,76.55,76.65,8000.0,69.5307,69.5943,69.5035,69.5943,8000.0
2013-12-31 11:10:00,76.65,76.68,76.62,76.63,5100.0,69.5943,69.6215,69.567,69.5761,5100.0
2013-12-31 11:15:00,76.62,76.62,76.58,76.6,9600.0,69.567,69.567,69.5307,69.5489,9600.0
2013-12-31 11:20:00,76.59,76.59,76.52,76.53,2900.0,69.5398,69.5398,69.4762,69.4853,2900.0
2013-12-31 11:25:00,76.55,76.61,76.54,76.6,3100.0,69.5035,69.558,69.4944,69.5489,3100.0
2013-12-31 11:30:00,76.6,76.61,76.56,76.56,8300.0,69.5489,69.558,69.5126,69.5126,8300.0
2013-12-31 11:35:00,76.56,76.61,76.56,76.59,3500.0,69.5126,69.558,69.5126,69.5398,3500.0
2013-12-31 11:40:00,76.61,76.61,76.54,76.54,5600.0,69.558,69.558,69.4944,69.4944,5600.0
2013-12-31 11:45:00,76.53,76.53,76.45,76.45,4000.0,69.4853,69.4853,69.4127,69.4127,4000.0
2013-12-31 11:50:00,76.45,76.48,76.45,76.48,2400.0,69.4127,69.4399,69.4127,69.4399,2400.0
2013-12-31 11:55:00,76.47,76.48,76.43,76.44,10000.0,69.4308,69.4399,69.3945,69.4036,10000.0
2013-12-31 12:00:00,76.45,76.45,76.41,76.43,10500.0,69.4127,69.4127,69.3764,69.3945,10500.0
2013-12-31 12:05:00,76.43,76.45,76.41,76.42,4000.0,69.3945,69.4127,69.3764,69.3855,4000.0
2013-12-31 12:10:00,76.41,76.42,76.38,76.41,9300.0,69.3764,69.3855,69.3491,69.3764,9300.0
2013-12-31 12:15:00,76.41,76.43,76.38,76.39,4000.0,69.3764,69.3945,69.3491,69.3582,4000.0
2013-12-31 12:20:00,76.39,76.43,76.39,76.43,3200.0,69.3582,69.3945,69.3582,69.3945,3200.0
2013-12-31 12:25:00,76.43,76.47,76.43,76.45,5000.0,69.3945,69.4308,69.3945,69.4127,5000.0
2013-12-31 12:30:00,76.46,76.49,76.46,76.49,2600.0,69.4218,69.449,69.4218,69.449,2600.0
2013-12-31 12:35:00,76.49,76.5,76.46,76.47,4500.0,69.449,69.4581,69.4218,69.4308,4500.0
2013-12-31 12:40:00,76.48,76.48,76.41,76.43,5100.0,69.4399,69.4399,69.3764,69.3945,5100.0
2013-12-31 12:45:00,76.42,76.43,76.39,76.43,7500.0,69.3855,69.3945,69.3582,69.3945,7500.0
2013-12-31 12:50:00,76.43,76.46,76.43,76.43,2800.0,69.3945,69.4218,69.3945,69.3945,2800.0
2013-12-31 12:55:00,76.45,76.45,76.42,76.43,5100.0,69.4127,69.4127,69.3855,69.3945,5100.0
2013-12-31 13:00:00,76.43,76.45,76.37,76.4,6700.0,69.3945,69.4127,69.3401,69.3673,6700.0
2013-12-31 13:05:00,76.4,76.41,76.38,76.41,4600.0,69.3673,69.3764,69.3491,69.3764,4600.0
2013-12-31 13:10:00,76.4,76.41,76.4,76.4,4100.0,69.3673,69.3764,69.3673,69.3673,4100.0
2013-12-31 13:15:00,76.4,76.42,76.4,76.41,4900.0,69.3673,69.3855,69.3673,69.3764,4900.0
2013-12-31 13:20:00,76.41,76.45,76.4,76.44,8900.0,69.3764,69.4127,69.3673,69.4036,8900.0
2013-12-31 13:25:00,76.45,76.47,76.43,76.45,6700.0,69.4127,69.4308,69.3945,69.4127,6700.0
2013-12-31 13:30:00,76.47,76.49,76.45,76.49,5000.0,69.4308,69.449,69.4127,69.449,5000.0
2013-12-31 13:35:00,76.5,76.51,76.48,76.48,8600.0,69.4581,69.4672,69.4399,69.4399,8600.0
2013-12-31 13:40:00,76.48,76.52,76.48,76.51,5200.0,69.4399,69.4762,69.4399,69.4672,5200.0
2013-12-31 13:45:00,76.51,76.52,76.5,76.51,4700.0,69.4672,69.4762,69.4581,69.4672,4700.0
2013-12-31 13:50:00,76.51,76.51,76.47,76.49,11300.0,69.4672,69.4672,69.4308,69.449,11300.0
2013-12-31 13:55:00,76.49,76.49,76.44,76.44,5000.0,69.449,69.449,69.4036,69.4036,5000.0
2013-12-31 14:00:00,76.45,76.45,76.42,76.44,6600.0,69.4127,69.4127,69.3855,69.4036,6600.0
2013-12-31 14:05:00,76.44,76.44,76.38,76.39,13600.0,69.4036,69.4036,69.3491,69.3582,13600.0
2013-12-31 14:10:00,76.39,76.4,76.37,76.37,6400.0,69.3582,69.3673,69.3401,69.3401,6400.0
2013-12-31 14:15:00,76.37,76.38,76.27,76.29,25200.0,69.3401,69.3491,69.2493,69.2674,25200.0
2013-12-31 14:20:00,76.28,76.29,76.24,76.24,16100.0,69.2583,69.2674,69.222,69.222,16100.0
2013-12-31 14:25:00,76.25,76.25,76.19,76.22,16700.0,69.2311,69.2311,69.1766,69.2039,16700.0
2013-12-31 14:30:00,76.22,76.24,76.17,76.17,12900.0,69.2039,69.222,69.1585,69.1585,12900.0
2013-12-31 14:35:00,76.17,76.23,76.14,76.16,15400.0,69.1585,69.2129,69.1312,69.1494,15400.0
2013-12-31 14:40:00,76.15,76.18,76.12,76.13,14200.0,69.1403,69.1675,69.1131,69.1221,14200.0
2013-12-31 14:45:00,76.13,76.15,76.11,76.13,10000.0,69.1221,69.1403,69.104,69.1221,10000.0
2013-12-31 14:50:00,76.13,76.15,76.1,76.12,16300.0,69.1221,69.1403,69.0949,69.1131,16300.0
2013-12-31 14:55:00,76.13,76.14,76.09,76.14,6600.0,69.1221,69.1312,69.0858,69.1312,6600.0
2013-12-31 15:00:00,76.13,76.18,76.13,76.16,10200.0,69.1221,69.1675,69.1221,69.1494,10200.0
2013-12-31 15:05:00,76.16,76.16,76.07,76.08,10300.0,69.1494,69.1494,69.0677,69.0767,10300.0
2013-12-31 15:10:00,76.08,76.14,76.08,76.13,10100.0,69.0767,69.1312,69.0767,69.1221,10100.0
2013-12-31 15:15:00,76.13,76.16,76.11,76.16,11200.0,69.1221,69.1494,69.104,69.1494,11200.0
2013-12-31 15:20:00,76.17,76.21,76.15,76.21,18200.0,69.1585,69.1948,69.1403,69.1948,18200.0
2013-12-31 15:25:00,76.21,76.24,76.21,76.23,6700.0,69.1948,69.222,69.1948,69.2129,6700.0
2013-12-31 15:30:00,76.24,76.29,76.23,76.25,23100.0,69.222,69.2674,69.2129,69.2311,23100.0
2013-12-31 15:35:00,76.25,76.27,76.22,76.24,21000.0,69.2311,69.2493,69.2039,69.222,21000.0
2013-12-31 15:40:00,76.23,76.26,76.2,76.23,23600.0,69.2129,69.2402,69.1857,69.2129,23600.0
2013-12-31 15:45:00,76.23,76.34,76.23,76.26,40300.0,69.2129,69.3128,69.2129,69.2402,40300.0
2013-12-31 15:50:00,76.27,76.33,76.27,76.29,54400.0,69.2493,69.3037,69.2493,69.2674,54400.0
2013-12-31 15:55:00,76.29,76.36,76.22,76.31,176500.0,69.2674,69.331,69.2039,69.2856,176500.0
2014-01-02 09:30:00,75.73,76.11,75.4,75.69,97200.0,68.759,69.104,68.4593,68.7226,97200.0
2014-01-02 09:35:00,75.76,75.85,75.67,75.67,27700.0,68.7862,68.8679,68.7045,68.7045,27700.0
2014-01-02 09:40:00,75.67,75.92,75.6,75.91,14900.0,68.7045,68.9315,68.6409,68.9224,14900.0
2014-01-02 09:45:00,75.92,75.92,75.8,75.85,31800.0,68.9315,68.9315,68.8225,68.8679,31800.0
2014-01-02 09:50:00,75.88,75.89,75.73,75.79,33200.0,68.8952,68.9042,68.759,68.8134,33200.0
2014-01-02 09:55:00,75.79,75.8,75.64,75.75,25800.0,68.8134,68.8225,68.6773,68.7771,25800.0
2014-01-02 10:00:00,75.79,75.79,75.5,75.58,43300.0,68.8134,68.8134,68.5501,68.6228,43300.0
2014-01-02 10:05:00,75.58,75.75,75.57,75.74,14900.0,68.6228,68.7771,68.6137,68.768,14900.0
2014-01-02 10:10:00,75.77,75.94,75.77,75.91,15600.0,68.7953,68.9496,68.7953,68.9224,15600.0
2014-01-02 10:15:00,75.91,75.95,75.88,75.88,16300.0,68.9224,68.9587,68.8952,68.8952,16300.0
2014-01-02 10:20:00,75.89,75.94,75.89,75.92,16100.0,68.9042,68.9496,68.9042,68.9315,16100.0
2014-01-02 10:25:00,75.9,75.93,75.83,75.86,16200.0,68.9133,68.9406,68.8498,68.877,16200.0
2014-01-02 10:30:00,75.86,75.89,75.81,75.89,14100.0,68.877,68.9042,68.8316,68.9042,14100.0
2014-01-02 10:35:00,75.9,75.97,75.86,75.97,31400.0,68.9133,68.9769,68.877,68.9769,31400.0
2014-01-02 10:40:00,75.97,76.1,75.97,76.09,32500.0,68.9769,69.0949,68.9769,69.0858,32500.0
2014-01-02 10:45:00,76.09,76.15,76.05,76.14,15400.0,69.0858,69.1403,69.0495,69.1312,15400.0
2014-01-02 10:50:00,76.15,76.17,76.04,76.06,19900.0,69.1403,69.1585,69.0404,69.0586,19900.0
2014-01-02 10:55:00,76.06,76.11,76.02,76.02,19400.0,69.0586,69.104,69.0223,69.0223,19400.0
2014-01-02 11:00:00,76.03,76.07,75.98,75.98,16400.0,69.0314,69.0677,68.986,68.986,16400.0
2014-01-02 11:05:00,75.98,76.06,75.97,76.04,15300.0,68.986,69.0586,68.9769,69.0404,15300.0
2014-01-02 11:10:00,76.03,76.05,76.01,76.02,8400.0,69.0314,69.0495,69.0132,69.0223,8400.0
2014-01-02 11:15:00,76.02,76.09,76.01,76.07,13700.0,69.0223,69.0858,69.0132,69.0677,13700.0
2014-01-02 11:20:00,76.06,76.16,76.04,76.07,21700.0,69.0586,69.1494,69.0404,69.0677,21700.0
2014-01-02 11:25:00,76.07,76.07,75.96,75.98,12200.0,69.0677,69.0677,68.9678,68.986,12200.0
2014-01-02 11:30:00,75.97,75.98,75.87,75.87,7700.0,68.9769,68.986,68.8861,68.8861,7700.0
2014-01-02 11:35:00,75.87,75.89,75.84,75.86,11200.0,68.8861,68.9042,68.8588,68.877,11200.0
2014-01-02 11:40:00,75.88,75.9,75.84,75.86,7600.0,68.8952,68.9133,68.8588,68.877,7600.0
2014-01-02 11:45:00,75.86,75.86,75.72,75.74,10800.0,68.877,68.877,68.7499,68.768,10800.0
2014-01-02 11:50:00,75.73,75.73,75.63,75.65,11700.0,68.759,68.759,68.6682,68.6863,11700.0
2014-01-02 11:55:00,75.64,75.68,75.62,75.66,10000.0,68.6773,68.7136,68.6591,68.6954,10000.0
2014-01-02 12:00:00,75.68,75.7,75.66,75.66,7100.0,68.7136,68.7317,68.6954,68.6954,7100.0
2014-01-02 12:05:00,75.66,75.71,75.62,75.63,10000.0,68.6954,68.7408,68.6591,68.6682,10000.0
2014-01-02 12:10:00,75.62,75.67,75.6,75.6,11000.0,68.6591,68.7045,68.6409,68.6409,11000.0
2014-01-02 12:15:00,75.59,75.65,75.59,75.61,7500.0,68.6319,68.6863,68.6319,68.65,7500.0
2014-01-02 12:20:00,75.61,75.64,75.58,75.63,18500.0,68.65,68.6773,68.6228,68.6682,18500.0
2014-01-02 12:25:00,75.63,75.63,75.56,75.6,4100.0,68.6682,68.6682,68.6046,68.6409,4100.0
2014-01-02 12:30:00,75.57,75.6,75.52,75.58,11300.0,68.6137,68.6409,68.5683,68.6228,11300.0
2014-01-02 12:35:00,75.58,75.64,75.57,75.64,5700.0,68.6228,68.6773,68.6137,68.6773,5700.0
2014-01-02 12:40:00,75.65,75.66,75.55,75.6,9900.0,68.6863,68.6954,68.5955,68.6409,9900.0
2014-01-02 12:45:00,75.6,75.67,75.59,75.64,5000.0,68.6409,68.7045,68.6319,68.6773,5000.0
2014-01-02 12:50:00,75.64,75.68,75.62,75.66,5800.0,68.6773,68.7136,68.6591,68.6954,5800.0
2014-01-02 12:55:00,75.66,75.69,75.62,75.68,10100.0,68.6954,68.7226,68.6591,68.7136,10100.0
2014-01-02 13:00:00,75.68,75.75,75.67,75.67,9600.0,68.7136,68.7771,68.7045,68.7045,9600.0
2014-01-02 13:05:00,75.66,75.67,75.58,75.59,11200.0,68.6954,68.7045,68.6228,68.6319,11200.0
2014-01-02 13:10:00,75.59,75.6,75.57,75.59,6600.0,68.6319,68.6409,68.6137,68.6319,6600.0
2014-01-02 13:15:00,75.58,75.68,75.55,75.62,11300.0,68.6228,68.7136,68.5955,68.6591,11300.0
2014-01-02 13:20:00,75.63,75.68,75.6,75.62,11000.0,68.6682,68.7136,68.6409,68.6591,11000.0
2014-01-02 13:25:00,75.61,75.69,75.6,75.64,10700.0,68.65,68.7226,68.6409,68.6773,10700.0
2014-01-02 13:30:00,75.64,75.69,75.6,75.69,7300.0,68.6773,68.7226,68.6409,68.7226,7300.0
2014-01-02 13:35:00,75.67,75.77,75.66,75.72,18000.0,68.7045,68.7953,68.6954,68.7499,18000.0
2014-01-02 13:40:00,75.69,75.75,75.69,75.74,5200.0,68.7226,68.7771,68.7226,68.768,5200.0
2014-01-02 13:45:00,75.74,75.83,75.7,75.8,13300.0,68.768,68.8498,68.7317,68.8225,13300.0
2014-01-02 13:50:00,75.82,75.83,75.75,75.78,10100.0,68.8407,68.8498,68.7771,68.8044,10100.0
2014-01-02 13:55:00,75.75,75.83,75.74,75.82,8700.0,68.7771,68.8498,68.768,68.8407,8700.0
2014-01-02 14:00:00,75.8,75.9,75.8,75.85,12100.0,68.8225,68.9133,68.8225,68.8679,12100.0
2014-01-02 14:05:00,75.84,75.87,75.83,75.84,11100.0,68.8588,68.8861,68.8498,68.8588,11100.0
2014-01-02 14:10:00,75.83,75.84,75.71,75.73,11300.0,68.8498,68.8588,68.7408,68.759,11300.0
2014-01-02 14:15:00,75.72,75.73,75.56,75.58,14100.0,68.7499,68.759,68.6046,68.6228,14100.0
2014-01-02 14:20:00,75.57,75.63,75.54,75.63,15000.0,68.6137,68.6682,68.5865,68.6682,15000.0
2014-01-02 14:25:00,75.63,75.69,75.62,75.69,7400.0,68.6682,68.7226,68.6591,68.7226,7400.0
2014-01-02 14:30:00,75.68,75.73,75.67,75.72,9200.0,68.7136,68.759,68.7045,68.7499,9200.0
2014-01-02 14:35:00,75.73,75.78,75.72,75.75,7300.0,68.759,68.8044,68.7499,68.7771,7300.0
2014-01-02 14:40:00,75.77,75.86,75.77,75.85,12100.0,68.7953,68.877,68.7953,68.8679,12100.0
2014-01-02 14:45:00,75.85,75.87,75.82,75.85,6900.0,68.8679,68.8861,68.8407,68.8679,6900.0
2014-01-02 14:50:00,75.85,75.89,75.82,75.82,12000.0,68.8679,68.9042,68.8407,68.8407,12000.0
2014-01-02 14:55:00,75.84,75.85,75.74,75.75,14200.0,68.8588,68.8679,68.768,68.7771,14200.0
2014-01-02 15:00:00,75.75,75.81,75.74,75.76,15500.0,68.7771,68.8316,68.768,68.7862,15500.0
2014-01-02 15:05:00,75.76,75.83,75.75,75.82,12400.0,68.7862,68.8498,68.7771,68.8407,12400.0
2014-01-02 15:10:00,75.83,75.88,75.83,75.86,14700.0,68.8498,68.8952,68.8498,68.877,14700.0
2014-01-02 15:15:00,75.86,75.87,75.83,75.85,28000.0,68.877,68.8861,68.8498,68.8679,28000.0
2014-01-02 15:20:00,75.86,75.92,75.86,75.89,17500.0,68.877,68.9315,68.877,68.9042,17500.0
2014-01-02 15:25:00,75.88,75.94,75.86,75.88,14500.0,68.8952,68.9496,68.877,68.8952,14500.0
2014-01-02 15:30:00,75.88,75.88,75.74,75.77,20500.0,68.8952,68.8952,68.768,68.7953,20500.0
2014-01-02 15:35:00,75.77,75.81,75.73,75.75,18500.0,68.7953,68.8316,68.759,68.7771,18500.0
2014-01-02 15:40:00,75.76,75.83,75.76,75.82,18200.0,68.7862,68.8498,68.7862,68.8407,18200.0
2014-01-02 15:45:00,75.82,75.9,75.78,75.85,28900.0,68.8407,68.9133,68.8044,68.8679,28900.0
2014-01-02 15:50:00,75.84,75.9,75.84,75.9,45700.0,68.8588,68.9133,68.8588,68.9133,45700.0
2014-01-02 15:55:00,75.89,75.96,75.89,75.93,97800.0,68.9042,68.9678,68.9042,68.9406,97800.0
2014-01-03 09:30:00,75.75,76.0,75.52,75.68,33500.0,68.7771,69.0041,68.5683,68.7136,33500.0
2014-01-03 09:35:00,75.74,75.97,75.7,75.95,14700.0,68.768,68.9769,68.7317,68.9587,14700.0
2014-01-03 09:40:00,75.94,75.98,75.88,75.96,12300.0,68.9496,68.986,68.8952,68.9678,12300.0
2014-01-03 09:45:00,75.93,75.98,75.86,75.94,11700.0,68.9406,68.986,68.877,68.9496,11700.0
2014-01-03 09:50:00,75.96,76.13,75.96,76.09,50100.0,68.9678,69.1221,68.9678,69.0858,50100.0
2014-01-03 09:55:00,76.12,76.14,76.05,76.12,19800.0,69.1131,69.1312,69.0495,69.1131,19800.0
2014-01-03 10:00:00,76.12,76.19,76.07,76.09,17500.0,69.1131,69.1766,69.0677,69.0858,17500.0
2014-01-03 10:05:00,76.1,76.17,76.06,76.13,11100.0,69.0949,69.1585,69.0586,69.1221,11100.0
2014-01-03 10:10:00,76.13,76.15,76.1,76.14,12000.0,69.1221,69.1403,69.0949,69.1312,12000.0
2014-01-03 10:15:00,76.12,76.19,76.12,76.14,13100.0,69.1131,69.1766,69.1131,69.1312,13100.0
2014-01-03 10:20:00,76.12,76.16,76.1,76.13,6700.0,69.1131,69.1494,69.0949,69.1221,6700.0
2014-01-03 10:25:00,76.12,76.22,76.12,76.21,20900.0,69.1131,69.2039,69.1131,69.1948,20900.0
2014-01-03 10:30:00,76.2,76.32,76.19,76.27,15500.0,69.1857,69.2947,69.1766,69.2493,15500.0
2014-01-03 10:35:00,76.27,76.28,76.23,76.26,21800.0,69.2493,69.2583,69.2129,69.2402,21800.0
2014-01-03 10:40:00,76.28,76.38,76.26,76.26,29300.0,69.2583,69.3491,69.2402,69.2402,29300.0
2014-01-03 10:45:00,76.26,76.26,76.08,76.08,14500.0,69.2402,69.2402,69.0767,69.0767,14500.0
2014-01-03 10:50:00,76.1,76.13,76.07,76.09,3800.0,69.0949,69.1221,69.0677,69.0858,3800.0
2014-01-03 10:55:00,76.08,76.1,76.06,76.06,8900.0,69.0767,69.0949,69.0586,69.0586,8900.0
2014-01-03 11:00:00,76.08,76.12,76.05,76.06,7500.0,69.0767,69.1131,69.0495,69.0586,7500.0
2014-01-03 11:05:00,76.06,76.1,76.04,76.04,14300.0,69.0586,69.0949,69.0404,69.0404,14300.0
2014-01-03 11:10:00,76.04,76.04,75.96,75.96,13300.0,69.0404,69.0404,68.9678,68.9678,13300.0
2014-01-03 11:15:00,75.97,75.97,75.89,75.9,6900.0,68.9769,68.9769,68.9042,68.9133,6900.0
2014-01-03 11:20:00,75.92,76.01,75.91,75.92,17200.0,68.9315,69.0132,68.9224,68.9315,17200.0
2014-01-03 11:25:00,75.95,75.95,75.85,75.85,7900.0,68.9587,68.9587,68.8679,68.8679,7900.0
2014-01-03 11:30:00,75.84,75.86,75.8,75.8,8200.0,68.8588,68.877,68.8225,68.8225,8200.0
2014-01-03 11:35:00,75.8,75.8,75.73,75.75,10300.0,68.8225,68.8225,68.759,68.7771,10300.0
2014-01-03 11:40:00,75.78,75.8,75.74,75.76,9300.0,68.8044,68.8225,68.768,68.7862,9300.0
2014-01-03 11:45:00,75.77,75.81,75.74,75.81,9300.0,68.7953,68.8316,68.768,68.8316,9300.0
2014-01-03 11:50:00,75.82,75.83,75.79,75.79,6000.0,68.8407,68.8498,68.8134,68.8134,6000.0
2014-01-03 11:55:00,75.79,75.81,75.73,75.74,6600.0,68.8134,68.8316,68.759,68.768,6600.0
2014-01-03 12:00:00,75.76,75.81,75.76,75.8,3900.0,68.7862,68.8316,68.7862,68.8225,3900.0
2014-01-03 12:05:00,75.81,75.83,75.74,75.76,20500.0,68.8316,68.8498,68.768,68.7862,20500.0
2014-01-03 12:10:00,75.76,75.79,75.75,75.77,3700.0,68.7862,68.8134,68.7771,68.7953,3700.0
2014-01-03 12:15:00,75.78,75.81,75.76,75.81,3600.0,68.8044,68.8316,68.7862,68.8316,3600.0
2014-01-03 12:20:00,75.81,75.86,75.79,75.85,6000.0,68.8316,68.877,68.8134,68.8679,6000.0
2014-01-03 12:25:00,75.86,75.88,75.84,75.87,6800.0,68.877,68.8952,68.8588,68.8861,6800.0
2014-01-03 12:30:00,75.87,75.89,75.85,75.87,12500.0,68.8861,68.9042,68.8679,68.8861,12500.0
2014-01-03 12:35:00,75.88,75.94,75.85,75.9,17000.0,68.8952,68.9496,68.8679,68.9133,17000.0
2014-01-03 12:40:00,75.91,75.94,75.9,75.9,9100.0,68.9224,68.9496,68.9133,68.9133,9100.0
2014-01-03 12:45:00,75.92,75.95,75.9,75.94,3800.0,68.9315,68.9587,68.9133,68.9496,3800.0
2014-01-03 12:50:00,75.96,75.98,75.93,75.93,6200.0,68.9678,68.986,68.9406,68.9406,6200.0
2014-01-03 12:55:00,75.93,75.95,75.91,75.94,5300.0,68.9406,68.9587,68.9224,68.9496,5300.0
2014-01-03 13:00:00,75.93,75.95,75.76,75.81,27600.0,68.9406,68.9587,68.7862,68.8316,27600.0
2014-01-03 13:05:00,75.78,75.87,75.78,75.87,11700.0,68.8044,68.8861,68.8044,68.8861,11700.0
2014-01-03 13:10:00,75.87,75.89,75.86,75.86,4900.0,68.8861,68.9042,68.877,68.877,4900.0
2014-01-03 13:15:00,75.85,75.86,75.82,75.84,6400.0,68.8679,68.877,68.8407,68.8588,6400.0
2014-01-03 13:20:00,75.85,75.9,75.82,75.9,7700.0,68.8679,68.9133,68.8407,68.9133,7700.0
2014-01-03 13:25:00,75.89,75.91,75.86,75.86,6600.0,68.9042,68.9224,68.877,68.877,6600.0
2014-01-03 13:30:00,75.86,75.88,75.83,75.88,8600.0,68.877,68.8952,68.8498,68.8952,8600.0
2014-01-03 13:35:00,75.88,75.9,75.85,75.88,6900.0,68.8952,68.9133,68.8679,68.8952,6900.0
2014-01-03 13:40:00,75.87,75.88,75.82,75.82,18100.0,68.8861,68.8952,68.8407,68.8407,18100.0
2014-01-03 13:45:00,75.83,75.85,75.81,75.82,6800.0,68.8498,68.8679,68.8316,68.8407,6800.0
2014-01-03 13:50:00,75.82,75.83,75.79,75.79,11600.0,68.8407,68.8498,68.8134,68.8134,11600.0
2014-01-03 13:55:00,75.8,75.82,75.78,75.81,3800.0,68.8225,68.8407,68.8044,68.8316,3800.0
2014-01-03 14:00:00,75.79,75.85,75.78,75.8,11500.0,68.8134,68.8679,68.8044,68.8225,11500.0
2014-01-03 14:05:00,75.83,75.83,75.74,75.75,12000.0,68.8498,68.8498,68.768,68.7771,12000.0
2014-01-03 14:10:00,75.75,75.81,75.75,75.76,12700.0,68.7771,68.8316,68.7771,68.7862,12700.0
2014-01-03 14:15:00,75.77,75.81,75.77,75.8,8800.0,68.7953,68.8316,68.7953,68.8225,8800.0
2014-01-03 14:20:00,75.8,75.83,75.78,75.8,6900.0,68.8225,68.8498,68.8044,68.8225,6900.0
2014-01-03 14:25:00,75.8,75.82,75.76,75.77,7700.0,68.8225,68.8407,68.7862,68.7953,7700.0
2014-01-03 14:30:00,75.78,75.81,75.74,75.77,13300.0,68.8044,68.8316,68.768,68.7953,13300.0
2014-01-03 14:35:00,75.78,75.78,75.74,75.76,6600.0,68.8044,68.8044,68.768,68.7862,6600.0
2014-01-03 14:40:00,75.76,75.77,75.74,75.74,8300.0,68.7862,68.7953,68.768,68.768,8300.0
2014-01-03 14:45:00,75.75,75.87,75.75,75.87,10200.0,68.7771,68.8861,68.7771,68.8861,10200.0
2014-01-03 14:50:00,75.88,75.93,75.88,75.91,11800.0,68.8952,68.9406,68.8952,68.9224,11800.0
2014-01-03 14:55:00,75.93,75.93,75.88,75.89,13200.0,68.9406,68.9406,68.8952,68.9042,13200.0
2014-01-03 15:00:00,75.91,75.91,75.78,75.79,20600.0,68.9224,68.9224,68.8044,68.8134,20600.0
2014-01-03 15:05:00,75.8,75.87,75.79,75.86,11200.0,68.8225,68.8861,68.8134,68.877,11200.0
2014-01-03 15:10:00,75.87,75.97,75.87,75.94,14800.0,68.8861,68.9769,68.8861,68.9496,14800.0
2014-01-03 15:15:00,75.93,75.99,75.9,75.97,10100.0,68.9406,68.995,68.9133,68.9769,10100.0
2014-01-03 15:20:00,75.97,76.01,75.94,75.96,12500.0,68.9769,69.0132,68.9496,68.9678,12500.0
2014-01-03 15:25:00,75.96,75.98,75.91,75.94,13300.0,68.9678,68.986,68.9224,68.9496,13300.0
2014-01-03 15:30:00,75.94,76.0,75.93,75.97,15200.0,68.9496,69.0041,68.9406,68.9769,15200.0
2014-01-03 15:35:00,75.96,75.98,75.91,75.91,14300.0,68.9678,68.986,68.9224,68.9224,14300.0
2014-01-03 15:40:00,75.91,75.91,75.86,75.88,22100.0,68.9224,68.9224,68.877,68.8952,22100.0
2014-01-03 15:45:00,75.88,75.92,75.86,75.87,32900.0,68.8952,68.9315,68.877,68.8861,32900.0
2014-01-03 15:50:00,75.87,75.9,75.83,75.85,29600.0,68.8861,68.9133,68.8498,68.8679,29600.0
2014-01-03 15:55:00,75.84,75.87,75.8,75.8,49400.0,68.8588,68.8861,68.8225,68.8225,49400.0
2014-01-06 09:30:00,75.8,76.0,75.72,75.89,23900.0,68.8225,69.0041,68.7499,68.9042,23900.0
2014-01-06 09:35:00,75.88,75.97,75.88,75.9,8900.0,68.8952,68.9769,68.8952,68.9133,8900.0
2014-01-06 09:40:00,75.9,75.95,75.81,75.87,12600.0,68.9133,68.9587,68.8316,68.8861,12600.0
2014-01-06 09:45:00,75.85,75.86,75.8,75.83,7800.0,68.8679,68.877,68.8225,68.8498,7800.0
2014-01-06 09:50:00,75.83,75.97,75.81,75.88,10700.0,68.8498,68.9769,68.8316,68.8952,10700.0
2014-01-06 09:55:00,75.88,75.88,75.82,75.84,9200.0,68.8952,68.8952,68.8407,68.8588,9200.0
2014-01-06 10:00:00,75.83,75.86,75.73,75.81,7600.0,68.8498,68.877,68.759,68.8316,7600.0
2014-01-06 10:05:00,75.82,75.85,75.8,75.84,9000.0,68.8407,68.8679,68.8225,68.8588,9000.0
2014-01-06 10:10:00,75.83,75.94,75.82,75.91,10200.0,68.8498,68.9496,68.8407,68.9224,10200.0
2014-01-06 10:15:00,75.92,75.95,75.86,75.88,13500.0,68.9315,68.9587,68.877,68.8952,13500.0
2014-01-06 10:20:00,75.91,75.98,75.87,75.94,9500.0,68.9224,68.986,68.8861,68.9496,9500.0
2014-01-06 10:25:00,75.96,75.96,75.85,75.89,5500.0,68.9678,68.9678,68.8679,68.9042,5500.0
2014-01-06 10:30:00,75.91,75.94,75.82,75.87,7300.0,68.9224,68.9496,68.8407,68.8861,7300.0
2014-01-06 10:35:00,75.87,75.92,75.85,75.88,36300.0,68.8861,68.9315,68.8679,68.8952,36300.0
2014-01-06 10:40:00,75.88,75.9,75.78,75.78,20600.0,68.8952,68.9133,68.8044,68.8044,20600.0
2014-01-06 10:45:00,75.81,75.81,75.72,75.76,5400.0,68.8316,68.8316,68.7499,68.7862,5400.0
2014-01-06 10:50:00,75.74,75.83,75.72,75.83,6100.0,68.768,68.8498,68.7499,68.8498,6100.0
2014-01-06 10:55:00,75.83,75.85,75.7,75.72,20500.0,68.8498,68.8679,68.7317,68.7499,20500.0
2014-01-06 11:00:00,75.7,75.79,75.69,75.77,10000.0,68.7317,68.8134,68.7226,68.7953,10000.0
2014-01-06 11:05:00,75.79,75.81,75.74,75.79,11800.0,68.8134,68.8316,68.768,68.8134,11800.0
2014-01-06 11:10:00,75.78,75.79,75.67,75.69,12900.0,68.8044,68.8134,68.7045,68.7226,12900.0
2014-01-06 11:15:00,75.69,75.72,75.59,75.61,9700.0,68.7226,68.7499,68.6319,68.65,9700.0
2014-01-06 11:20:00,75.62,75.67,75.61,75.64,8100.0,68.6591,68.7045,68.65,68.6773,8100.0
2014-01-06 11:25:00,75.64,75.67,75.6,75.65,8300.0,68.6773,68.7045,68.6409,68.6863,8300.0
2014-01-06 11:30:00,75.66,75.69,75.65,75.65,7200.0,68.6954,68.7226,68.6863,68.6863,7200.0
2014-01-06 11:35:00,75.66,75.72,75.66,75.72,6500.0,68.6954,68.7499,68.6954,68.7499,6500.0
2014-01-06 11:40:00,75.73,75.76,75.7,75.72,15300.0,68.759,68.7862,68.7317,68.7499,15300.0
2014-01-06 11:45:00,75.73,75.76,75.7,75.73,13600.0,68.759,68.7862,68.7317,68.759,13600.0
2014-01-06 11:50:00,75.73,75.78,75.73,75.77,5700.0,68.759,68.8044,68.759,68.7953,5700.0
2014-01-06 11:55:00,75.78,75.78,75.75,75.75,6000.0,68.8044,68.8044,68.7771,68.7771,6000.0
2014-01-06 12:00:00,75.76,75.77,75.72,75.77,9200.0,68.7862,68.7953,68.7499,68.7953,9200.0
2014-01-06 12:05:00,75.78,75.87,75.78,75.79,20900.0,68.8044,68.8861,68.8044,68.8134,20900.0
2014-01-06 12:10:00,75.8,75.88,75.78,75.87,5800.0,68.8225,68.8952,68.8044,68.8861,5800.0
2014-01-06 12:15:00,75.87,75.89,75.86,75.87,5900.0,68.8861,68.9042,68.877,68.8861,5900.0
2014-01-06 12:20:00,75.86,75.91,75.86,75.87,5900.0,68.877,68.9224,68.877,68.8861,5900.0
2014-01-06 12:25:00,75.87,75.88,75.81,75.81,7400.0,68.8861,68.8952,68.8316,68.8316,7400.0
2014-01-06 12:30:00,75.8,75.82,75.75,75.76,8200.0,68.8225,68.8407,68.7771,68.7862,8200.0
2014-01-06 12:35:00,75.76,75.77,75.72,75.74,4500.0,68.7862,68.7953,68.7499,68.768,4500.0
2014-01-06 12:40:00,75.72,75.74,75.7,75.71,5500.0,68.7499,68.768,68.7317,68.7408,5500.0
2014-01-06 12:45:00,75.72,75.75,75.72,75.73,4200.0,68.7499,68.7771,68.7499,68.759,4200.0
2014-01-06 12:50:00,75.73,75.82,75.71,75.81,6600.0,68.759,68.8407,68.7408,68.8316,6600.0
2014-01-06 12:55:00,75.8,75.8,75.75,75.76,7100.0,68.8225,68.8225,68.7771,68.7862,7100.0
2014-01-06 13:00:00,75.78,75.78,75.71,75.71,9500.0,68.8044,68.8044,68.7408,68.7408,9500.0
2014-01-06 13:05:00,75.71,75.71,75.65,75.65,4300.0,68.7408,68.7408,68.6863,68.6863,4300.0
2014-01-06 13:10:00,75.63,75.64,75.6,75.63,3200.0,68.6682,68.6773,68.6409,68.6682,3200.0
2014-01-06 13:15:00,75.63,75.67,75.62,75.67,6200.0,68.6682,68.7045,68.6591,68.7045,6200.0
2014-01-06 13:20:00,75.67,75.71,75.67,75.7,6100.0,68.7045,68.7408,68.7045,68.7317,6100.0
2014-01-06 13:25:00,75.71,75.71,75.58,75.58,12400.0,68.7408,68.7408,68.6228,68.6228,12400.0
2014-01-06 13:30:00,75.57,75.58,75.47,75.5,19600.0,68.6137,68.6228,68.5229,68.5501,19600.0
2014-01-06 13:35:00,75.49,75.57,75.49,75.57,4500.0,68.5411,68.6137,68.5411,68.6137,4500.0
2014-01-06 13:40:00,75.59,75.63,75.58,75.58,6800.0,68.6319,68.6682,68.6228,68.6228,6800.0
2014-01-06 13:45:00,75.57,75.61,75.57,75.61,3200.0,68.6137,68.65,68.6137,68.65,3200.0
2014-01-06 13:50:00,75.6,75.79,75.6,75.72,20400.0,68.6409,68.8134,68.6409,68.7499,20400.0
2014-01-06 13:55:00,75.71,75.77,75.7,75.75,5800.0,68.7408,68.7953,68.7317,68.7771,5800.0
2014-01-06 14:00:00,75.75,75.79,75.75,75.76,5700.0,68.7771,68.8134,68.7771,68.7862,5700.0
2014-01-06 14:05:00,75.76,75.76,75.73,75.73,4100.0,68.7862,68.7862,68.759,68.759,4100.0
2014-01-06 14:10:00,75.76,75.83,75.75,75.81,6200.0,68.7862,68.8498,68.7771,68.8316,6200.0
2014-01-06 14:15:00,75.82,75.82,75.76,75.76,5400.0,68.8407,68.8407,68.7862,68.7862,5400.0
2014-01-06 14:20:00,75.76,75.86,75.75,75.84,8100.0,68.7862,68.877,68.7771,68.8588,8100.0
2014-01-06 14:25:00,75.83,75.83,75.8,75.81,4800.0,68.8498,68.8498,68.8225,68.8316,4800.0
2014-01-06 14:30:00,75.81,75.86,75.81,75.83,11100.0,68.8316,68.877,68.8316,68.8498,11100.0
2014-01-06 14:35:00,75.84,75.89,75.84,75.89,4500.0,68.8588,68.9042,68.8588,68.9042,4500.0
2014-01-06 14:40:00,75.89,75.96,75.89,75.89,8300.0,68.9042,68.9678,68.9042,68.9042,8300.0
2014-01-06 14:45:00,75.89,75.93,75.87,75.89,11400.0,68.9042,68.9406,68.8861,68.9042,11400.0
2014-01-06 14:50:00,75.89,75.89,75.87,75.87,6800.0,68.9042,68.9042,68.8861,68.8861,6800.0
2014-01-06 14:55:00,75.86,75.89,75.84,75.84,11800.0,68.877,68.9042,68.8588,68.8588,11800.0
2014-01-06 15:00:00,75.85,75.85,75.81,75.81,12400.0,68.8679,68.8679,68.8316,68.8316,12400.0
2014-01-06 15:05:00,75.81,75.81,75.76,75.76,9300.0,68.8316,68.8316,68.7862,68.7862,9300.0
2014-01-06 15:10:00,75.76,75.84,75.76,75.84,21000.0,68.7862,68.8588,68.7862,68.8588,21000.0
2014-01-06 15:15:00,75.84,75.84,75.8,75.82,9400.0,68.8588,68.8588,68.8225,68.8407,9400.0
2014-01-06 15:20:00,75.82,75.83,75.79,75.83,6300.0,68.8407,68.8498,68.8134,68.8498,6300.0
2014-01-06 15:25:00,75.84,75.84,75.78,75.79,9600.0,68.8588,68.8588,68.8044,68.8134,9600.0
2014-01-06 15:30:00,75.79,75.81,75.65,75.65,12400.0,68.8134,68.8316,68.6863,68.6863,12400.0
2014-01-06 15:35:00,75.65,75.67,75.63,75.67,20600.0,68.6863,68.7045,68.6682,68.7045,20600.0
2014-01-06 15:40:00,75.68,75.7,75.65,75.68,17200.0,68.7136,68.7317,68.6863,68.7136,17200.0
2014-01-06 15:45:00,75.69,75.74,75.69,75.72,19800.0,68.7226,68.768,68.7226,68.7499,19800.0
2014-01-06 15:50:00,75.72,75.78,75.72,75.77,32400.0,68.7499,68.8044,68.7499,68.7953,32400.0
2014-01-06 15:55:00,75.77,75.78,75.7,75.74,97600.0,68.7953,68.8044,68.7317,68.768,97600.0
2014-01-07 09:30:00,75.88,75.93,75.74,75.88,25600.0,68.8952,68.9406,68.768,68.8952,25600.0
2014-01-07 09:35:00,75.88,76.09,75.86,76.09,14000.0,68.8952,69.0858,68.877,69.0858,14000.0
2014-01-07 09:40:00,76.09,76.38,76.09,76.37,20300.0,69.0858,69.3491,69.0858,69.3401,20300.0
2014-01-07 09:45:00,76.41,76.63,76.41,76.44,36800.0,69.3764,69.5761,69.3764,69.4036,36800.0
2014-01-07 09:50:00,76.43,76.49,76.38,76.39,9700.0,69.3945,69.449,69.3491,69.3582,9700.0
2014-01-07 09:55:00,76.39,76.44,76.34,76.39,9400.0,69.3582,69.4036,69.3128,69.3582,9400.0
2014-01-07 10:00:00,76.38,76.46,76.37,76.4,9500.0,69.3491,69.4218,69.3401,69.3673,9500.0
2014-01-07 10:05:00,76.39,76.44,76.33,76.42,11900.0,69.3582,69.4036,69.3037,69.3855,11900.0
2014-01-07 10:10:00,76.44,76.47,76.39,76.4,9300.0,69.4036,69.4308,69.3582,69.3673,9300.0
2014-01-07 10:15:00,76.4,76.41,76.34,76.37,9600.0,69.3673,69.3764,69.3128,69.3401,9600.0
2014-01-07 10:20:00,76.36,76.43,76.36,76.43,6700.0,69.331,69.3945,69.331,69.3945,6700.0
2014-01-07 10:25:00,76.41,76.43,76.37,76.41,5100.0,69.3764,69.3945,69.3401,69.3764,5100.0
2014-01-07 10:30:00,76.42,76.47,76.41,76.41,5000.0,69.3855,69.4308,69.3764,69.3764,5000.0
2014-01-07 10:35:00,76.41,76.44,76.39,76.44,3700.0,69.3764,69.4036,69.3582,69.4036,3700.0
2014-01-07 10:40:00,76.43,76.53,76.43,76.45,13900.0,69.3945,69.4853,69.3945,69.4127,13900.0
2014-01-07 10:45:00,76.48,76.48,76.41,76.43,8600.0,69.4399,69.4399,69.3764,69.3945,8600.0
2014-01-07 10:50:00,76.43,76.47,76.4,76.47,7100.0,69.3945,69.4308,69.3673,69.4308,7100.0
2014-01-07 10:55:00,76.45,76.45,76.4,76.42,8400.0,69.4127,69.4127,69.3673,69.3855,8400.0
2014-01-07 11:00:00,76.43,76.46,76.41,76.42,6100.0,69.3945,69.4218,69.3764,69.3855,6100.0
2014-01-07 11:05:00,76.41,76.52,76.4,76.52,19300.0,69.3764,69.4762,69.3673,69.4762,19300.0
2014-01-07 11:10:00,76.52,76.58,76.52,76.57,5900.0,69.4762,69.5307,69.4762,69.5216,5900.0
2014-01-07 11:15:00,76.57,76.6,76.57,76.6,4800.0,69.5216,69.5489,69.5216,69.5489,4800.0
2014-01-07 11:20:00,76.59,76.59,76.53,76.53,16000.0,69.5398,69.5398,69.4853,69.4853,16000.0
2014-01-07 11:25:00,76.54,76.54,76.48,76.49,6300.0,69.4944,69.4944,69.4399,69.449,6300.0
2014-01-07 11:30:00,76.49,76.49,76.44,76.44,5500.0,69.449,69.449,69.4036,69.4036,5500.0
2014-01-07 11:35:00,76.44,76.44,76.39,76.41,18300.0,69.4036,69.4036,69.3582,69.3764,18300.0
2014-01-07 11:40:00,76.41,76.41,76.32,76.38,6200.0,69.3764,69.3764,69.2947,69.3491,6200.0
2014-01-07 11:45:00,76.36,76.38,76.36,76.38,2900.0,69.331,69.3491,69.331,69.3491,2900.0
2014-01-07 11:50:00,76.35,76.36,76.33,76.35,3900.0,69.3219,69.331,69.3037,69.3219,3900.0
2014-01-07 11:55:00,76.35,76.36,76.32,76.32,3200.0,69.3219,69.331,69.2947,69.2947,3200.0
2014-01-07 12:00:00,76.34,76.35,76.34,76.35,3300.0,69.3128,69.3219,69.3128,69.3219,3300.0
2014-01-07 12:05:00,76.34,76.37,76.34,76.35,5500.0,69.3128,69.3401,69.3128,69.3219,5500.0
2014-01-07 12:10:00,76.36,76.4,76.34,76.4,8600.0,69.331,69.3673,69.3128,69.3673,8600.0
2014-01-07 12:15:00,76.4,76.45,76.4,76.45,3300.0,69.3673,69.4127,69.3673,69.4127,3300.0
2014-01-07 12:20:00,76.46,76.51,76.46,76.5,3100.0,69.4218,69.4672,69.4218,69.4581,3100.0
2014-01-07 12:25:00,76.49,76.54,76.49,76.54,4000.0,69.449,69.4944,69.449,69.4944,4000.0
2014-01-07 12:30:00,76.56,76.62,76.56,76.61,7200.0,69.5126,69.567,69.5126,69.558,7200.0
2014-01-07 12:35:00,76.6,76.6,76.57,76.57,3200.0,69.5489,69.5489,69.5216,69.5216,3200.0
2014-01-07 12:40:00,76.56,76.57,76.52,76.57,5000.0,69.5126,69.5216,69.4762,69.5216,5000.0
2014-01-07 12:45:00,76.56,76.56,76.49,76.54,4100.0,69.5126,69.5126,69.449,69.4944,4100.0
2014-01-07 12:50:00,76.56,76.57,76.55,76.56,2500.0,69.5126,69.5216,69.5035,69.5126,2500.0
2014-01-07 12:55:00,76.56,76.62,76.56,76.62,6500.0,69.5126,69.567,69.5126,69.567,6500.0
2014-01-07 13:00:00,76.6,76.61,76.59,76.61,3800.0,69.5489,69.558,69.5398,69.558,3800.0
2014-01-07 13:05:00,76.61,76.67,76.61,76.65,9100.0,69.558,69.6124,69.558,69.5943,9100.0
2014-01-07 13:10:00,76.65,76.68,76.63,76.67,12800.0,69.5943,69.6215,69.5761,69.6124,12800.0
2014-01-07 13:15:00,76.67,76.75,76.66,76.74,7000.0,69.6124,69.6851,69.6034,69.676,7000.0
2014-01-07 13:20:00,76.73,76.75,76.71,76.73,15300.0,69.6669,69.6851,69.6488,69.6669,15300.0
2014-01-07 13:25:00,76.72,76.77,76.71,76.76,10500.0,69.6578,69.7032,69.6488,69.6942,10500.0
2014-01-07 13:30:00,76.77,76.9,76.76,76.9,23400.0,69.7032,69.8213,69.6942,69.8213,23400.0
2014-01-07 13:35:00,76.9,77.09,76.9,77.02,78500.0,69.8213,69.9938,69.8213,69.9302,78500.0
2014-01-07 13:40:00,77.01,77.04,77.0,77.0,12800.0,69.9211,69.9484,69.9121,69.9121,12800.0
2014-01-07 13:45:00,77.0,77.0,76.91,76.96,13600.0,69.9121,69.9121,69.8303,69.8757,13600.0
2014-01-07 13:50:00,76.97,76.97,76.82,76.86,22800.0,69.8848,69.8848,69.7486,69.7849,22800.0
2014-01-07 13:55:00,76.86,76.9,76.84,76.89,20100.0,69.7849,69.8213,69.7668,69.8122,20100.0
2014-01-07 14:00:00,76.88,76.91,76.85,76.87,15300.0,69.8031,69.8303,69.7759,69.794,15300.0
2014-01-07 14:05:00,76.88,76.96,76.84,76.84,24600.0,69.8031,69.8757,69.7668,69.7668,24600.0
2014-01-07 14:10:00,76.83,76.9,76.83,76.85,15100.0,69.7577,69.8213,69.7577,69.7759,15100.0
2014-01-07 14:15:00,76.84,76.84,76.73,76.76,15100.0,69.7668,69.7668,69.6669,69.6942,15100.0
2014-01-07 14:20:00,76.75,76.79,76.73,76.78,20200.0,69.6851,69.7214,69.6669,69.7123,20200.0
2014-01-07 14:25:00,76.78,76.86,76.77,76.83,15500.0,69.7123,69.7849,69.7032,69.7577,15500.0
2014-01-07 14:30:00,76.83,76.88,76.83,76.88,16000.0,69.7577,69.8031,69.7577,69.8031,16000.0
2014-01-07 14:35:00,76.87,76.91,76.85,76.89,20600.0,69.794,69.8303,69.7759,69.8122,20600.0
2014-01-07 14:40:00,76.88,76.91,76.87,76.91,9500.0,69.8031,69.8303,69.794,69.8303,9500.0
2014-01-07 14:45:00,76.91,76.93,76.88,76.9,14400.0,69.8303,69.8485,69.8031,69.8213,14400.0
2014-01-07 14:50:00,76.89,76.93,76.87,76.93,14000.0,69.8122,69.8485,69.794,69.8485,14000.0
2014-01-07 14:55:00,76.92,76.94,76.91,76.92,17900.0,69.8394,69.8576,69.8303,69.8394,17900.0
2014-01-07 15:00:00,76.92,76.96,76.92,76.96,18700.0,69.8394,69.8757,69.8394,69.8757,18700.0
2014-01-07 15:05:00,76.96,77.02,76.96,77.02,24400.0,69.8757,69.9302,69.8757,69.9302,24400.0
2014-01-07 15:10:00,77.03,77.03,76.97,76.97,8900.0,69.9393,69.9393,69.8848,69.8848,8900.0
2014-01-07 15:15:00,76.97,77.06,76.96,77.06,19500.0,69.8848,69.9665,69.8757,69.9665,19500.0
2014-01-07 15:20:00,77.06,77.14,77.05,77.14,26000.0,69.9665,70.0392,69.9575,70.0392,26000.0
2014-01-07 15:25:00,77.14,77.19,77.11,77.19,29100.0,70.0392,70.0846,70.0119,70.0846,29100.0
2014-01-07 15:30:00,77.18,77.24,77.13,77.24,30600.0,70.0755,70.13,70.0301,70.13,30600.0
2014-01-07 15:35:00,77.23,77.23,77.11,77.19,28300.0,70.1209,70.1209,70.0119,70.0846,28300.0
2014-01-07 15:40:00,77.19,77.35,77.19,77.33,53300.0,70.0846,70.2298,70.0846,70.2117,53300.0
2014-01-07 15:45:00,77.33,77.34,77.23,77.26,49800.0,70.2117,70.2208,70.1209,70.1481,49800.0
2014-01-07 15:50:00,77.26,77.27,77.12,77.12,80000.0,70.1481,70.1572,70.021,70.021,80000.0
2014-01-07 15:55:00,77.11,77.15,77.04,77.05,89800.0,70.0119,70.0483,69.9484,69.9575,89800.0
2014-01-08 09:30:00,77.05,77.05,76.58,76.65,30400.0,70.1313,70.1313,69.7035,69.7673,30400.0
2014-01-08 09:35:00,76.6,76.63,76.37,76.39,18600.0,69.7218,69.7491,69.5124,69.5306,18600.0
2014-01-08 09:40:00,76.39,76.52,76.35,76.38,20200.0,69.5306,69.6489,69.4942,69.5215,20200.0
2014-01-08 09:45:00,76.35,76.41,76.16,76.16,24400.0,69.4942,69.5488,69.3213,69.3213,24400.0
2014-01-08 09:50:00,76.13,76.22,76.01,76.2,28300.0,69.294,69.3759,69.1847,69.3577,28300.0
2014-01-08 09:55:00,76.18,76.44,76.17,76.44,23000.0,69.3395,69.5761,69.3304,69.5761,23000.0
2014-01-08 10:00:00,76.42,76.46,76.27,76.28,31600.0,69.5579,69.5943,69.4214,69.4305,31600.0
2014-01-08 10:05:00,76.29,76.38,76.28,76.3,17800.0,69.4396,69.5215,69.4305,69.4487,17800.0
2014-01-08 10:10:00,76.3,76.31,76.17,76.17,19000.0,69.4487,69.4578,69.3304,69.3304,19000.0
2014-01-08 10:15:00,76.18,76.25,76.12,76.23,12400.0,69.3395,69.4032,69.2849,69.385,12400.0
2014-01-08 10:20:00,76.24,76.32,76.24,76.31,12900.0,69.3941,69.4669,69.3941,69.4578,12900.0
2014-01-08 10:25:00,76.32,76.37,76.27,76.37,19400.0,69.4669,69.5124,69.4214,69.5124,19400.0
2014-01-08 10:30:00,76.37,76.45,76.36,76.41,9600.0,69.5124,69.5852,69.5033,69.5488,9600.0
2014-01-08 10:35:00,76.41,76.44,76.35,76.36,14600.0,69.5488,69.5761,69.4942,69.5033,14600.0
2014-01-08 10:40:00,76.35,76.42,76.34,76.41,26100.0,69.4942,69.5579,69.4851,69.5488,26100.0
2014-01-08 10:45:00,76.43,76.43,76.3,76.37,28400.0,69.567,69.567,69.4487,69.5124,28400.0
2014-01-08 10:50:00,76.38,76.45,76.35,76.35,22000.0,69.5215,69.5852,69.4942,69.4942,22000.0
2014-01-08 10:55:00,76.34,76.41,76.34,76.35,12600.0,69.4851,69.5488,69.4851,69.4942,12600.0
2014-01-08 11:00:00,76.34,76.42,76.34,76.41,11700.0,69.4851,69.5579,69.4851,69.5488,11700.0
2014-01-08 11:05:00,76.4,76.4,76.32,76.33,30000.0,69.5397,69.5397,69.4669,69.476,30000.0
2014-01-08 11:10:00,76.35,76.37,76.32,76.32,20900.0,69.4942,69.5124,69.4669,69.4669,20900.0
2014-01-08 11:15:00,76.32,76.38,76.32,76.34,7500.0,69.4669,69.5215,69.4669,69.4851,7500.0
2014-01-08 11:20:00,76.34,76.36,76.34,76.35,16200.0,69.4851,69.5033,69.4851,69.4942,16200.0
2014-01-08 11:25:00,76.34,76.35,76.34,76.35,19100.0,69.4851,69.4942,69.4851,69.4942,19100.0
2014-01-08 11:30:00,76.35,76.41,76.34,76.41,19900.0,69.4942,69.5488,69.4851,69.5488,19900.0
2014-01-08 11:35:00,76.41,76.45,76.34,76.44,21100.0,69.5488,69.5852,69.4851,69.5761,21100.0
2014-01-08 11:40:00,76.44,76.47,76.38,76.41,39500.0,69.5761,69.6034,69.5215,69.5488,39500.0
2014-01-08 11:45:00,76.41,76.46,76.37,76.37,9800.0,69.5488,69.5943,69.5124,69.5124,9800.0
2014-01-08 11:50:00,76.37,76.41,76.34,76.4,15900.0,69.5124,69.5488,69.4851,69.5397,15900.0
2014-01-08 11:55:00,76.4,76.44,76.38,76.38,10900.0,69.5397,69.5761,69.5215,69.5215,10900.0
2014-01-08 12:00:00,76.38,76.45,76.38,76.38,11300.0,69.5215,69.5852,69.5215,69.5215,11300.0
2014-01-08 12:05:00,76.38,76.39,76.31,76.38,19400.0,69.5215,69.5306,69.4578,69.5215,19400.0
2014-01-08 12:10:00,76.38,76.42,76.33,76.33,11800.0,69.5215,69.5579,69.476,69.476,11800.0
2014-01-08 12:15:00,76.33,76.36,76.32,76.36,10700.0,69.476,69.5033,69.4669,69.5033,10700.0
2014-01-08 12:20:00,76.36,76.37,76.35,76.36,13300.0,69.5033,69.5124,69.4942,69.5033,13300.0
2014-01-08 12:25:00,76.37,76.37,76.35,76.36,15100.0,69.5124,69.5124,69.4942,69.5033,15100.0
2014-01-08 12:30:00,76.35,76.41,76.32,76.35,25600.0,69.4942,69.5488,69.4669,69.4942,25600.0
2014-01-08 12:35:00,76.36,76.36,76.25,76.25,9800.0,69.5033,69.5033,69.4032,69.4032,9800.0
2014-01-08 12:40:00,76.25,76.28,76.23,76.27,9900.0,69.4032,69.4305,69.385,69.4214,9900.0
2014-01-08 12:45:00,76.28,76.3,76.25,76.25,4400.0,69.4305,69.4487,69.4032,69.4032,4400.0
2014-01-08 12:50:00,76.25,76.3,76.23,76.23,10100.0,69.4032,69.4487,69.385,69.385,10100.0
2014-01-08 12:55:00,76.23,76.23,76.18,76.19,8600.0,69.385,69.385,69.3395,69.3486,8600.0
2014-01-08 13:00:00,76.19,76.23,76.16,76.16,8900.0,69.3486,69.385,69.3213,69.3213,8900.0
2014-01-08 13:05:00,76.16,76.26,76.16,76.26,13400.0,69.3213,69.4123,69.3213,69.4123,13400.0
2014-01-08 13:10:00,76.27,76.31,76.27,76.31,10900.0,69.4214,69.4578,69.4214,69.4578,10900.0
2014-01-08 13:15:00,76.31,76.31,76.22,76.27,27000.0,69.4578,69.4578,69.3759,69.4214,27000.0
2014-01-08 13:20:00,76.27,76.33,76.27,76.27,25500.0,69.4214,69.476,69.4214,69.4214,25500.0
2014-01-08 13:25:00,76.28,76.34,76.27,76.33,14800.0,69.4305,69.4851,69.4214,69.476,14800.0
2014-01-08 13:30:00,76.33,76.34,76.31,76.32,12800.0,69.476,69.4851,69.4578,69.4669,12800.0
2014-01-08 13:35:00,76.33,76.33,76.27,76.28,15800.0,69.476,69.476,69.4214,69.4305,15800.0
2014-01-08 13:40:00,76.29,76.31,76.27,76.27,13000.0,69.4396,69.4578,69.4214,69.4214,13000.0
2014-01-08 13:45:00,76.26,76.27,76.23,76.24,6900.0,69.4123,69.4214,69.385,69.3941,6900.0
2014-01-08 13:50:00,76.23,76.27,76.21,76.27,12200.0,69.385,69.4214,69.3668,69.4214,12200.0
2014-01-08 13:55:00,76.28,76.35,76.27,76.34,15400.0,69.4305,69.4942,69.4214,69.4851,15400.0
2014-01-08 14:00:00,76.33,76.44,76.26,76.34,44500.0,69.476,69.5761,69.4123,69.4851,44500.0
2014-01-08 14:05:00,76.34,76.34,76.15,76.17,20200.0,69.4851,69.4851,69.3122,69.3304,20200.0
2014-01-08 14:10:00,76.16,76.22,76.12,76.17,13700.0,69.3213,69.3759,69.2849,69.3304,13700.0
2014-01-08 14:15:00,76.17,76.25,76.16,76.24,10700.0,69.3304,69.4032,69.3213,69.3941,10700.0
2014-01-08 14:20:00,76.25,76.32,76.23,76.25,17600.0,69.4032,69.4669,69.385,69.4032,17600.0
2014-01-08 14:25:00,76.28,76.28,76.25,76.25,8000.0,69.4305,69.4305,69.4032,69.4032,8000.0
2014-01-08 14:30:00,76.24,76.29,76.22,76.28,16800.0,69.3941,69.4396,69.3759,69.4305,16800.0
2014-01-08 14:35:00,76.28,76.3,76.18,76.18,11600.0,69.4305,69.4487,69.3395,69.3395,11600.0
2014-01-08 14:40:00,76.17,76.21,76.16,76.16,11200.0,69.3304,69.3668,69.3213,69.3213,11200.0
2014-01-08 14:45:00,76.15,76.17,76.11,76.11,13700.0,69.3122,69.3304,69.2758,69.2758,13700.0
2014-01-08 14:50:00,76.11,76.2,76.11,76.2,19700.0,69.2758,69.3577,69.2758,69.3577,19700.0
2014-01-08 14:55:00,76.2,76.23,76.17,76.18,13700.0,69.3577,69.385,69.3304,69.3395,13700.0
2014-01-08 15:00:00,76.18,76.28,76.18,76.28,18100.0,69.3395,69.4305,69.3395,69.4305,18100.0
2014-01-08 15:05:00,76.29,76.31,76.25,76.28,25300.0,69.4396,69.4578,69.4032,69.4305,25300.0
2014-01-08 15:10:00,76.27,76.28,76.25,76.26,16300.0,69.4214,69.4305,69.4032,69.4123,16300.0
2014-01-08 15:15:00,76.27,76.3,76.2,76.2,29100.0,69.4214,69.4487,69.3577,69.3577,29100.0
2014-01-08 15:20:00,76.19,76.19,76.14,76.17,28400.0,69.3486,69.3486,69.3031,69.3304,28400.0
2014-01-08 15:25:00,76.16,76.2,76.13,76.14,33700.0,69.3213,69.3577,69.294,69.3031,33700.0
2014-01-08 15:30:00,76.13,76.3,76.13,76.27,26600.0,69.294,69.4487,69.294,69.4214,26600.0
2014-01-08 15:35:00,76.27,76.3,76.26,76.3,52700.0,69.4214,69.4487,69.4123,69.4487,52700.0
2014-01-08 15:40:00,76.3,76.3,76.25,76.29,47000.0,69.4487,69.4487,69.4032,69.4396,47000.0
2014-01-08 15:45:00,76.29,76.29,76.25,76.28,66700.0,69.4396,69.4396,69.4032,69.4305,66700.0
2014-01-08 15:50:00,76.29,76.38,76.29,76.38,188100.0,69.4396,69.5215,69.4396,69.5215,188100.0
2014-01-08 15:55:00,76.38,76.48,76.29,76.43,272800.0,69.5215,69.6125,69.4396,69.567,272800.0
2014-01-09 09:30:00,76.82,76.82,76.47,76.69,33400.0,69.922,69.922,69.6034,69.8037,33400.0
2014-01-09 09:35:00,76.69,76.7,76.65,76.7,27500.0,69.8037,69.8128,69.7673,69.8128,27500.0
2014-01-09 09:40:00,76.69,76.7,76.67,76.7,22300.0,69.8037,69.8128,69.7855,69.8128,22300.0
2014-01-09 09:45:00,76.7,76.87,76.67,76.79,45000.0,69.8128,69.9675,69.7855,69.8947,45000.0
2014-01-09 09:50:00,76.79,76.84,76.79,76.81,31800.0,69.8947,69.9402,69.8947,69.9129,31800.0
2014-01-09 09:55:00,76.81,76.86,76.79,76.83,23800.0,69.9129,69.9584,69.8947,69.9311,23800.0
2014-01-09 10:00:00,76.83,76.83,76.65,76.66,7900.0,69.9311,69.9311,69.7673,69.7764,7900.0
2014-01-09 10:05:00,76.66,76.67,76.53,76.55,4800.0,69.7764,69.7855,69.658,69.6762,4800.0
2014-01-09 10:10:00,76.56,76.58,76.49,76.55,12400.0,69.6853,69.7035,69.6216,69.6762,12400.0
2014-01-09 10:15:00,76.56,76.59,76.5,76.55,10600.0,69.6853,69.7127,69.6307,69.6762,10600.0
2014-01-09 10:20:00,76.55,76.55,76.5,76.5,27400.0,69.6762,69.6762,69.6307,69.6307,27400.0
2014-01-09 10:25:00,76.5,76.59,76.5,76.56,18200.0,69.6307,69.7127,69.6307,69.6853,18200.0
2014-01-09 10:30:00,76.55,76.63,76.55,76.62,8400.0,69.6762,69.7491,69.6762,69.74,8400.0
2014-01-09 10:35:00,76.62,76.73,76.61,76.69,7000.0,69.74,69.8401,69.7309,69.8037,7000.0
2014-01-09 10:40:00,76.7,76.7,76.52,76.53,8800.0,69.8128,69.8128,69.6489,69.658,8800.0
2014-01-09 10:45:00,76.52,76.57,76.46,76.51,15100.0,69.6489,69.6944,69.5943,69.6398,15100.0
2014-01-09 10:50:00,76.52,76.56,76.46,76.53,13000.0,69.6489,69.6853,69.5943,69.658,13000.0
2014-01-09 10:55:00,76.51,76.52,76.38,76.52,7500.0,69.6398,69.6489,69.5215,69.6489,7500.0
2014-01-09 11:00:00,76.49,76.5,76.44,76.44,3000.0,69.6216,69.6307,69.5761,69.5761,3000.0
2014-01-09 11:05:00,76.42,76.43,76.35,76.35,9400.0,69.5579,69.567,69.4942,69.4942,9400.0
2014-01-09 11:10:00,76.36,76.37,76.32,76.34,6400.0,69.5033,69.5124,69.4669,69.4851,6400.0
2014-01-09 11:15:00,76.35,76.44,76.35,76.4,9200.0,69.4942,69.5761,69.4942,69.5397,9200.0
2014-01-09 11:20:00,76.4,76.49,76.38,76.49,9900.0,69.5397,69.6216,69.5215,69.6216,9900.0
2014-01-09 11:25:00,76.49,76.49,76.43,76.45,12900.0,69.6216,69.6216,69.567,69.5852,12900.0
2014-01-09 11:30:00,76.45,76.45,76.37,76.39,11600.0,69.5852,69.5852,69.5124,69.5306,11600.0
2014-01-09 11:35:00,76.4,76.51,76.4,76.51,7700.0,69.5397,69.6398,69.5397,69.6398,7700.0
2014-01-09 11:40:00,76.53,76.58,76.52,76.56,8900.0,69.658,69.7035,69.6489,69.6853,8900.0
2014-01-09 11:45:00,76.55,76.55,76.45,76.52,6100.0,69.6762,69.6762,69.5852,69.6489,6100.0
2014-01-09 11:50:00,76.52,76.59,76.5,76.59,5100.0,69.6489,69.7127,69.6307,69.7127,5100.0
2014-01-09 11:55:00,76.58,76.58,76.56,76.56,1800.0,69.7035,69.7035,69.6853,69.6853,1800.0
2014-01-09 12:00:00,76.55,76.59,76.53,76.57,6700.0,69.6762,69.7127,69.658,69.6944,6700.0
2014-01-09 12:05:00,76.56,76.58,76.53,76.55,4200.0,69.6853,69.7035,69.658,69.6762,4200.0
2014-01-09 12:10:00,76.54,76.54,76.48,76.51,4800.0,69.6671,69.6671,69.6125,69.6398,4800.0
2014-01-09 12:15:00,76.5,76.58,76.49,76.58,10100.0,69.6307,69.7035,69.6216,69.7035,10100.0
2014-01-09 12:20:00,76.57,76.69,76.56,76.69,9200.0,69.6944,69.8037,69.6853,69.8037,9200.0
2014-01-09 12:25:00,76.67,76.79,76.66,76.76,9200.0,69.7855,69.8947,69.7764,69.8674,9200.0
2014-01-09 12:30:00,76.78,76.84,76.78,76.83,13400.0,69.8856,69.9402,69.8856,69.9311,13400.0
2014-01-09 12:35:00,76.83,76.84,76.81,76.84,10900.0,69.9311,69.9402,69.9129,69.9402,10900.0
2014-01-09 12:40:00,76.85,76.89,76.85,76.88,3800.0,69.9493,69.9857,69.9493,69.9766,3800.0
2014-01-09 12:45:00,76.89,76.89,76.85,76.88,9100.0,69.9857,69.9857,69.9493,69.9766,9100.0
2014-01-09 12:50:00,76.88,76.88,76.84,76.87,6600.0,69.9766,69.9766,69.9402,69.9675,6600.0
2014-01-09 12:55:00,76.87,76.96,76.87,76.95,7200.0,69.9675,70.0494,69.9675,70.0403,7200.0
2014-01-09 13:00:00,76.95,76.98,76.93,76.96,11500.0,70.0403,70.0676,70.0221,70.0494,11500.0
2014-01-09 13:05:00,76.95,77.0,76.95,76.98,10700.0,70.0403,70.0858,70.0403,70.0676,10700.0
2014-01-09 13:10:00,76.98,76.98,76.96,76.96,10300.0,70.0676,70.0676,70.0494,70.0494,10300.0
2014-01-09 13:15:00,76.97,76.99,76.97,76.99,11500.0,70.0585,70.0767,70.0585,70.0767,11500.0
2014-01-09 13:20:00,76.97,76.99,76.96,76.96,17400.0,70.0585,70.0767,70.0494,70.0494,17400.0
2014-01-09 13:25:00,76.96,76.97,76.95,76.96,15800.0,70.0494,70.0585,70.0403,70.0494,15800.0
2014-01-09 13:30:00,76.96,76.99,76.92,76.92,30200.0,70.0494,70.0767,70.013,70.013,30200.0
2014-01-09 13:35:00,76.91,76.91,76.85,76.87,9100.0,70.0039,70.0039,69.9493,69.9675,9100.0
2014-01-09 13:40:00,76.89,76.89,76.84,76.84,4200.0,69.9857,69.9857,69.9402,69.9402,4200.0
2014-01-09 13:45:00,76.84,76.86,76.81,76.81,4900.0,69.9402,69.9584,69.9129,69.9129,4900.0
2014-01-09 13:50:00,76.81,76.85,76.78,76.78,11100.0,69.9129,69.9493,69.8856,69.8856,11100.0
2014-01-09 13:55:00,76.8,76.87,76.8,76.87,8600.0,69.9038,69.9675,69.9038,69.9675,8600.0
2014-01-09 14:00:00,76.86,76.88,76.8,76.81,11900.0,69.9584,69.9766,69.9038,69.9129,11900.0
2014-01-09 14:05:00,76.77,76.78,76.76,76.76,5100.0,69.8765,69.8856,69.8674,69.8674,5100.0
2014-01-09 14:10:00,76.76,76.81,76.75,76.81,10500.0,69.8674,69.9129,69.8583,69.9129,10500.0
2014-01-09 14:15:00,76.8,76.81,76.76,76.78,9300.0,69.9038,69.9129,69.8674,69.8856,9300.0
2014-01-09 14:20:00,76.78,76.81,76.75,76.78,8900.0,69.8856,69.9129,69.8583,69.8856,8900.0
2014-01-09 14:25:00,76.78,76.8,76.73,76.79,7500.0,69.8856,69.9038,69.8401,69.8947,7500.0
2014-01-09 14:30:00,76.79,76.79,76.7,76.71,4300.0,69.8947,69.8947,69.8128,69.8219,4300.0
2014-01-09 14:35:00,76.7,76.71,76.68,76.71,4600.0,69.8128,69.8219,69.7946,69.8219,4600.0
2014-01-09 14:40:00,76.7,76.74,76.68,76.74,7300.0,69.8128,69.8492,69.7946,69.8492,7300.0
2014-01-09 14:45:00,76.75,76.75,76.73,76.73,6400.0,69.8583,69.8583,69.8401,69.8401,6400.0
2014-01-09 14:50:00,76.73,76.79,76.72,76.78,13000.0,69.8401,69.8947,69.831,69.8856,13000.0
2014-01-09 14:55:00,76.77,76.78,76.7,76.7,1600.0,69.8765,69.8856,69.8128,69.8128,1600.0
2014-01-09 15:00:00,76.7,76.73,76.7,76.71,5000.0,69.8128,69.8401,69.8128,69.8219,5000.0
2014-01-09 15:05:00,76.7,76.77,76.7,76.73,7900.0,69.8128,69.8765,69.8128,69.8401,7900.0
2014-01-09 15:10:00,76.73,76.79,76.7,76.79,7200.0,69.8401,69.8947,69.8128,69.8947,7200.0
2014-01-09 15:15:00,76.78,76.84,76.77,76.8,9300.0,69.8856,69.9402,69.8765,69.9038,9300.0
2014-01-09 15:20:00,76.79,76.84,76.78,76.78,10100.0,69.8947,69.9402,69.8856,69.8856,10100.0
2014-01-09 15:25:00,76.79,76.81,76.77,76.78,10000.0,69.8947,69.9129,69.8765,69.8856,10000.0
2014-01-09 15:30:00,76.78,76.78,76.74,76.74,9900.0,69.8856,69.8856,69.8492,69.8492,9900.0
2014-01-09 15:35:00,76.74,76.74,76.65,76.68,14300.0,69.8492,69.8492,69.7673,69.7946,14300.0
2014-01-09 15:40:00,76.69,76.69,76.66,76.69,13300.0,69.8037,69.8037,69.7764,69.8037,13300.0
2014-01-09 15:45:00,76.68,76.69,76.65,76.67,31100.0,69.7946,69.8037,69.7673,69.7855,31100.0
2014-01-09 15:50:00,76.67,76.7,76.62,76.62,26900.0,69.7855,69.8128,69.74,69.74,26900.0
2014-01-09 15:55:00,76.61,76.65,76.59,76.64,45200.0,69.7309,69.7673,69.7127,69.7582,45200.0
2014-01-10 09:30:00,76.9,76.96,76.44,76.44,36300.0,69.9948,70.0494,69.5761,69.5761,36300.0
2014-01-10 09:35:00,76.44,76.72,76.36,76.71,10200.0,69.5761,69.831,69.5033,69.8219,10200.0
2014-01-10 09:40:00,76.68,76.68,76.53,76.53,5800.0,69.7946,69.7946,69.658,69.658,5800.0
2014-01-10 09:45:00,76.53,76.54,76.34,76.43,10900.0,69.658,69.6671,69.4851,69.567,10900.0
2014-01-10 09:50:00,76.42,76.5,76.32,76.32,7900.0,69.5579,69.6307,69.4669,69.4669,7900.0
2014-01-10 09:55:00,76.33,76.33,76.25,76.3,8300.0,69.476,69.476,69.4032,69.4487,8300.0
2014-01-10 10:00:00,76.27,76.4,76.27,76.35,9500.0,69.4214,69.5397,69.4214,69.4942,9500.0
2014-01-10 10:05:00,76.35,76.35,76.23,76.34,17000.0,69.4942,69.4942,69.385,69.4851,17000.0
2014-01-10 10:10:00,76.32,76.37,76.28,76.33,5600.0,69.4669,69.5124,69.4305,69.476,5600.0
2014-01-10 10:15:00,76.3,76.34,76.18,76.3,28100.0,69.4487,69.4851,69.3395,69.4487,28100.0
2014-01-10 10:20:00,76.35,76.43,76.33,76.41,8100.0,69.4942,69.567,69.476,69.5488,8100.0
2014-01-10 10:25:00,76.38,76.39,76.29,76.3,16200.0,69.5215,69.5306,69.4396,69.4487,16200.0
2014-01-10 10:30:00,76.31,76.37,76.27,76.27,6700.0,69.4578,69.5124,69.4214,69.4214,6700.0
2014-01-10 10:35:00,76.29,76.3,76.2,76.24,10000.0,69.4396,69.4487,69.3577,69.3941,10000.0
2014-01-10 10:40:00,76.23,76.27,76.19,76.23,10200.0,69.385,69.4214,69.3486,69.385,10200.0
2014-01-10 10:45:00,76.23,76.31,76.23,76.24,6100.0,69.385,69.4578,69.385,69.3941,6100.0
2014-01-10 10:50:00,76.24,76.33,76.21,76.21,9300.0,69.3941,69.476,69.3668,69.3668,9300.0
2014-01-10 10:55:00,76.2,76.26,76.13,76.26,9800.0,69.3577,69.4123,69.294,69.4123,9800.0
2014-01-10 11:00:00,76.27,76.33,76.27,76.27,9700.0,69.4214,69.476,69.4214,69.4214,9700.0
2014-01-10 11:05:00,76.27,76.31,76.19,76.31,8900.0,69.4214,69.4578,69.3486,69.4578,8900.0
2014-01-10 11:10:00,76.3,76.34,76.25,76.25,8100.0,69.4487,69.4851,69.4032,69.4032,8100.0
2014-01-10 11:15:00,76.25,76.25,76.2,76.21,10200.0,69.4032,69.4032,69.3577,69.3668,10200.0
2014-01-10 11:20:00,76.2,76.2,76.06,76.06,8600.0,69.3577,69.3577,69.2302,69.2302,8600.0
2014-01-10 11:25:00,76.07,76.09,75.97,75.99,15800.0,69.2393,69.2575,69.1483,69.1665,15800.0
2014-01-10 11:30:00,75.98,75.98,75.86,75.89,10800.0,69.1574,69.1574,69.0482,69.0755,10800.0
2014-01-10 11:35:00,75.9,75.99,75.84,75.99,6000.0,69.0846,69.1665,69.03,69.1665,6000.0
2014-01-10 11:40:00,75.99,76.0,75.95,75.99,6600.0,69.1665,69.1756,69.1301,69.1665,6600.0
2014-01-10 11:45:00,75.98,76.07,75.97,76.07,15200.0,69.1574,69.2393,69.1483,69.2393,15200.0
2014-01-10 11:50:00,76.07,76.07,75.96,76.0,6500.0,69.2393,69.2393,69.1392,69.1756,6500.0
2014-01-10 11:55:00,75.98,76.02,75.93,75.93,5800.0,69.1574,69.1938,69.1119,69.1119,5800.0
2014-01-10 12:00:00,75.94,75.94,75.85,75.89,9300.0,69.121,69.121,69.0391,69.0755,9300.0
2014-01-10 12:05:00,75.9,75.95,75.84,75.95,11400.0,69.0846,69.1301,69.03,69.1301,11400.0
2014-01-10 12:10:00,75.96,75.96,75.91,75.94,7200.0,69.1392,69.1392,69.0937,69.121,7200.0
2014-01-10 12:15:00,75.94,76.0,75.93,75.93,11700.0,69.121,69.1756,69.1119,69.1119,11700.0
2014-01-10 12:20:00,75.93,75.98,75.93,75.98,7300.0,69.1119,69.1574,69.1119,69.1574,7300.0
2014-01-10 12:25:00,75.97,76.0,75.92,75.94,7200.0,69.1483,69.1756,69.1028,69.121,7200.0
2014-01-10 12:30:00,75.94,76.02,75.94,76.02,6700.0,69.121,69.1938,69.121,69.1938,6700.0
2014-01-10 12:35:00,76.03,76.07,76.02,76.07,9400.0,69.2029,69.2393,69.1938,69.2393,9400.0
2014-01-10 12:40:00,76.07,76.17,76.05,76.11,12000.0,69.2393,69.3304,69.2211,69.2758,12000.0
2014-01-10 12:45:00,76.11,76.13,76.08,76.11,7100.0,69.2758,69.294,69.2484,69.2758,7100.0
2014-01-10 12:50:00,76.14,76.16,76.07,76.07,8300.0,69.3031,69.3213,69.2393,69.2393,8300.0
2014-01-10 12:55:00,76.07,76.11,76.07,76.09,5100.0,69.2393,69.2758,69.2393,69.2575,5100.0
2014-01-10 13:00:00,76.07,76.1,76.05,76.05,5800.0,69.2393,69.2666,69.2211,69.2211,5800.0
2014-01-10 13:05:00,76.05,76.14,76.04,76.14,2700.0,69.2211,69.3031,69.212,69.3031,2700.0
2014-01-10 13:10:00,76.15,76.23,76.15,76.22,7400.0,69.3122,69.385,69.3122,69.3759,7400.0
2014-01-10 13:15:00,76.24,76.25,76.2,76.21,4100.0,69.3941,69.4032,69.3577,69.3668,4100.0
2014-01-10 13:20:00,76.21,76.24,76.2,76.21,5100.0,69.3668,69.3941,69.3577,69.3668,5100.0
2014-01-10 13:25:00,76.2,76.29,76.2,76.28,4500.0,69.3577,69.4396,69.3577,69.4305,4500.0
2014-01-10 13:30:00,76.26,76.3,76.25,76.27,9900.0,69.4123,69.4487,69.4032,69.4214,9900.0
2014-01-10 13:35:00,76.27,76.3,76.26,76.28,4400.0,69.4214,69.4487,69.4123,69.4305,4400.0
2014-01-10 13:40:00,76.29,76.31,76.29,76.29,4900.0,69.4396,69.4578,69.4396,69.4396,4900.0
2014-01-10 13:45:00,76.28,76.3,76.26,76.3,8200.0,69.4305,69.4487,69.4123,69.4487,8200.0
2014-01-10 13:50:00,76.3,76.31,76.25,76.25,8400.0,69.4487,69.4578,69.4032,69.4032,8400.0
2014-01-10 13:55:00,76.24,76.26,76.15,76.17,10600.0,69.3941,69.4123,69.3122,69.3304,10600.0
2014-01-10 14:00:00,76.17,76.24,76.16,76.21,7700.0,69.3304,69.3941,69.3213,69.3668,7700.0
2014-01-10 14:05:00,76.21,76.21,76.17,76.21,9800.0,69.3668,69.3668,69.3304,69.3668,9800.0
2014-01-10 14:10:00,76.2,76.21,76.18,76.19,4900.0,69.3577,69.3668,69.3395,69.3486,4900.0
2014-01-10 14:15:00,76.18,76.27,76.17,76.25,6500.0,69.3395,69.4214,69.3304,69.4032,6500.0
2014-01-10 14:20:00,76.26,76.27,76.24,76.26,4200.0,69.4123,69.4214,69.3941,69.4123,4200.0
2014-01-10 14:25:00,76.28,76.28,76.22,76.22,6500.0,69.4305,69.4305,69.3759,69.3759,6500.0
2014-01-10 14:30:00,76.22,76.31,76.22,76.3,8400.0,69.3759,69.4578,69.3759,69.4487,8400.0
2014-01-10 14:35:00,76.3,76.32,76.28,76.31,7100.0,69.4487,69.4669,69.4305,69.4578,7100.0
2014-01-10 14:40:00,76.32,76.35,76.29,76.3,23800.0,69.4669,69.4942,69.4396,69.4487,23800.0
2014-01-10 14:45:00,76.31,76.31,76.26,76.28,14400.0,69.4578,69.4578,69.4123,69.4305,14400.0
2014-01-10 14:50:00,76.27,76.3,76.27,76.3,5300.0,69.4214,69.4487,69.4214,69.4487,5300.0
2014-01-10 14:55:00,76.29,76.29,76.23,76.23,7600.0,69.4396,69.4396,69.385,69.385,7600.0
2014-01-10 15:00:00,76.24,76.37,76.23,76.32,28400.0,69.3941,69.5124,69.385,69.4669,28400.0
2014-01-10 15:05:00,76.32,76.32,76.26,76.28,85500.0,69.4669,69.4669,69.4123,69.4305,85500.0
2014-01-10 15:10:00,76.27,76.28,76.24,76.24,29300.0,69.4214,69.4305,69.3941,69.3941,29300.0
2014-01-10 15:15:00,76.25,76.27,76.21,76.25,22300.0,69.4032,69.4214,69.3668,69.4032,22300.0
2014-01-10 15:20:00,76.25,76.27,76.23,76.24,20700.0,69.4032,69.4214,69.385,69.3941,20700.0
2014-01-10 15:25:00,76.24,76.26,76.21,76.21,16400.0,69.3941,69.4123,69.3668,69.3668,16400.0
2014-01-10 15:30:00,76.22,76.26,76.22,76.26,27500.0,69.3759,69.4123,69.3759,69.4123,27500.0
2014-01-10 15:35:00,76.25,76.31,76.25,76.26,22100.0,69.4032,69.4578,69.4032,69.4123,22100.0
2014-01-10 15:40:00,76.26,76.27,76.23,76.23,21800.0,69.4123,69.4214,69.385,69.385,21800.0
2014-01-10 15:45:00,76.24,76.24,76.19,76.22,17300.0,69.3941,69.3941,69.3486,69.3759,17300.0
2014-01-10 15:50:00,76.22,76.27,76.2,76.23,32200.0,69.3759,69.4214,69.3577,69.385,32200.0
2014-01-10 15:55:00,76.24,76.25,76.21,76.24,57700.0,69.3941,69.4032,69.3668,69.3941,57700.0
2014-01-13 09:30:00,75.98,76.21,75.88,76.21,18400.0,69.1574,69.3668,69.0664,69.3668,18400.0
2014-01-13 09:35:00,76.17,76.22,76.12,76.12,8600.0,69.3304,69.3759,69.2849,69.2849,8600.0
2014-01-13 09:40:00,76.15,76.16,76.02,76.05,3100.0,69.3122,69.3213,69.1938,69.2211,3100.0
2014-01-13 09:45:00,76.05,76.05,75.95,76.02,8800.0,69.2211,69.2211,69.1301,69.1938,8800.0
2014-01-13 09:50:00,76.02,76.02,75.86,75.86,6400.0,69.1938,69.1938,69.0482,69.0482,6400.0
2014-01-13 09:55:00,75.89,75.91,75.77,75.77,9000.0,69.0755,69.0937,68.9663,68.9663,9000.0
2014-01-13 10:00:00,75.82,75.92,75.81,75.83,10200.0,69.0118,69.1028,69.0027,69.0209,10200.0
2014-01-13 10:05:00,75.84,76.03,75.84,76.02,4200.0,69.03,69.2029,69.03,69.1938,4200.0
2014-01-13 10:10:00,76.01,76.02,75.95,76.01,14900.0,69.1847,69.1938,69.1301,69.1847,14900.0
2014-01-13 10:15:00,75.99,76.07,75.99,76.07,10100.0,69.1665,69.2393,69.1665,69.2393,10100.0
2014-01-13 10:20:00,76.1,76.12,76.06,76.09,5000.0,69.2666,69.2849,69.2302,69.2575,5000.0
2014-01-13 10:25:00,76.09,76.16,76.06,76.1,7600.0,69.2575,69.3213,69.2302,69.2666,7600.0
2014-01-13 10:30:00,76.1,76.14,76.02,76.09,9200.0,69.2666,69.3031,69.1938,69.2575,9200.0
2014-01-13 10:35:00,76.1,76.17,76.09,76.16,6500.0,69.2666,69.3304,69.2575,69.3213,6500.0
2014-01-13 10:40:00,76.15,76.19,76.15,76.16,3700.0,69.3122,69.3486,69.3122,69.3213,3700.0
2014-01-13 10:45:00,76.17,76.17,76.13,76.15,3700.0,69.3304,69.3304,69.294,69.3122,3700.0
2014-01-13 10:50:00,76.15,76.17,76.12,76.15,16800.0,69.3122,69.3304,69.2849,69.3122,16800.0
2014-01-13 10:55:00,76.15,76.18,76.11,76.11,5800.0,69.3122,69.3395,69.2758,69.2758,5800.0
2014-01-13 11:00:00,76.1,76.1,76.05,76.09,4400.0,69.2666,69.2666,69.2211,69.2575,4400.0
2014-01-13 11:05:00,76.06,76.07,76.02,76.03,4700.0,69.2302,69.2393,69.1938,69.2029,4700.0
2014-01-13 11:10:00,76.03,76.09,76.03,76.09,4200.0,69.2029,69.2575,69.2029,69.2575,4200.0
2014-01-13 11:15:00,76.1,76.14,76.09,76.13,6500.0,69.2666,69.3031,69.2575,69.294,6500.0
2014-01-13 11:20:00,76.12,76.13,76.07,76.13,4600.0,69.2849,69.294,69.2393,69.294,4600.0
2014-01-13 11:25:00,76.14,76.14,76.11,76.13,3900.0,69.3031,69.3031,69.2758,69.294,3900.0
2014-01-13 11:30:00,76.13,76.14,76.07,76.08,3300.0,69.294,69.3031,69.2393,69.2484,3300.0
2014-01-13 11:35:00,76.09,76.12,76.09,76.1,3600.0,69.2575,69.2849,69.2575,69.2666,3600.0
2014-01-13 11:40:00,76.11,76.11,76.08,76.09,4600.0,69.2758,69.2758,69.2484,69.2575,4600.0
2014-01-13 11:45:00,76.1,76.1,76.1,76.1,2100.0,69.2666,69.2666,69.2666,69.2666,2100.0
2014-01-13 11:50:00,76.1,76.1,76.06,76.08,4500.0,69.2666,69.2666,69.2302,69.2484,4500.0
2014-01-13 11:55:00,76.07,76.12,76.06,76.11,5500.0,69.2393,69.2849,69.2302,69.2758,5500.0
2014-01-13 12:00:00,76.12,76.14,76.0,76.04,15500.0,69.2849,69.3031,69.1756,69.212,15500.0
2014-01-13 12:05:00,76.02,76.02,75.96,75.98,5600.0,69.1938,69.1938,69.1392,69.1574,5600.0
2014-01-13 12:10:00,75.99,76.01,75.96,75.98,3200.0,69.1665,69.1847,69.1392,69.1574,3200.0
2014-01-13 12:15:00,75.97,76.0,75.95,75.96,4900.0,69.1483,69.1756,69.1301,69.1392,4900.0
2014-01-13 12:20:00,75.96,75.96,75.88,75.88,5100.0,69.1392,69.1392,69.0664,69.0664,5100.0
2014-01-13 12:25:00,75.87,75.87,75.79,75.81,5100.0,69.0573,69.0573,68.9845,69.0027,5100.0
2014-01-13 12:30:00,75.8,75.8,75.72,75.76,9200.0,68.9936,68.9936,68.9208,68.9572,9200.0
2014-01-13 12:35:00,75.75,75.78,75.73,75.78,8300.0,68.9481,68.9754,68.9299,68.9754,8300.0
2014-01-13 12:40:00,75.77,75.79,75.76,75.78,3500.0,68.9663,68.9845,68.9572,68.9754,3500.0
2014-01-13 12:45:00,75.76,75.77,75.7,75.73,4900.0,68.9572,68.9663,68.9026,68.9299,4900.0
2014-01-13 12:50:00,75.74,75.74,75.71,75.71,2900.0,68.939,68.939,68.9117,68.9117,2900.0
2014-01-13 12:55:00,75.71,75.71,75.63,75.63,9300.0,68.9117,68.9117,68.8389,68.8389,9300.0
2014-01-13 13:00:00,75.62,75.62,75.52,75.54,13100.0,68.8298,68.8298,68.7387,68.7569,13100.0
2014-01-13 13:05:00,75.54,75.59,75.53,75.56,9300.0,68.7569,68.8024,68.7478,68.7751,9300.0
2014-01-13 13:10:00,75.58,75.58,75.51,75.52,9300.0,68.7933,68.7933,68.7296,68.7387,9300.0
2014-01-13 13:15:00,75.54,75.54,75.42,75.45,13900.0,68.7569,68.7569,68.6477,68.675,13900.0
2014-01-13 13:20:00,75.45,75.47,75.44,75.45,5000.0,68.675,68.6932,68.6659,68.675,5000.0
2014-01-13 13:25:00,75.45,75.51,75.43,75.47,8400.0,68.675,68.7296,68.6568,68.6932,8400.0
2014-01-13 13:30:00,75.46,75.49,75.44,75.49,8900.0,68.6841,68.7114,68.6659,68.7114,8900.0
2014-01-13 13:35:00,75.5,75.52,75.44,75.47,11600.0,68.7205,68.7387,68.6659,68.6932,11600.0
2014-01-13 13:40:00,75.45,75.45,75.42,75.42,4100.0,68.675,68.675,68.6477,68.6477,4100.0
2014-01-13 13:45:00,75.41,75.41,75.29,75.3,30900.0,68.6386,68.6386,68.5294,68.5385,30900.0
2014-01-13 13:50:00,75.3,75.33,75.29,75.31,13400.0,68.5385,68.5658,68.5294,68.5476,13400.0
2014-01-13 13:55:00,75.31,75.37,75.29,75.35,4700.0,68.5476,68.6022,68.5294,68.584,4700.0
2014-01-13 14:00:00,75.35,75.37,75.31,75.31,3900.0,68.584,68.6022,68.5476,68.5476,3900.0
2014-01-13 14:05:00,75.3,75.36,75.29,75.34,9700.0,68.5385,68.5931,68.5294,68.5749,9700.0
2014-01-13 14:10:00,75.33,75.38,75.28,75.34,5200.0,68.5658,68.6113,68.5203,68.5749,5200.0
2014-01-13 14:15:00,75.33,75.35,75.26,75.26,5900.0,68.5658,68.584,68.5021,68.5021,5900.0
2014-01-13 14:20:00,75.27,75.33,75.21,75.21,13600.0,68.5112,68.5658,68.4566,68.4566,13600.0
2014-01-13 14:25:00,75.25,75.27,75.21,75.21,9000.0,68.493,68.5112,68.4566,68.4566,9000.0
2014-01-13 14:30:00,75.22,75.26,75.18,75.21,4900.0,68.4657,68.5021,68.4293,68.4566,4900.0
2014-01-13 14:35:00,75.2,75.21,75.13,75.16,10200.0,68.4475,68.4566,68.3838,68.4111,10200.0
2014-01-13 14:40:00,75.15,75.21,75.15,75.19,6500.0,68.402,68.4566,68.402,68.4384,6500.0
2014-01-13 14:45:00,75.17,75.19,75.07,75.1,11800.0,68.4202,68.4384,68.3291,68.3564,11800.0
2014-01-13 14:50:00,75.1,75.1,75.0,75.08,15600.0,68.3564,68.3564,68.2654,68.3382,15600.0
2014-01-13 14:55:00,75.07,75.09,74.97,75.02,18700.0,68.3291,68.3473,68.2381,68.2836,18700.0
2014-01-13 15:00:00,75.02,75.03,74.9,74.96,18900.0,68.2836,68.2927,68.1744,68.229,18900.0
2014-01-13 15:05:00,74.97,74.99,74.82,74.92,30400.0,68.2381,68.2563,68.1016,68.1926,30400.0
2014-01-13 15:10:00,74.92,75.03,74.92,75.03,19400.0,68.1926,68.2927,68.1926,68.2927,19400.0
2014-01-13 15:15:00,75.03,75.03,74.95,75.01,14100.0,68.2927,68.2927,68.2199,68.2745,14100.0
2014-01-13 15:20:00,75.0,75.0,74.87,74.87,22600.0,68.2654,68.2654,68.1471,68.1471,22600.0
2014-01-13 15:25:00,74.88,74.95,74.87,74.91,10900.0,68.1562,68.2199,68.1471,68.1835,10900.0
2014-01-13 15:30:00,74.91,74.94,74.86,74.88,15400.0,68.1835,68.2108,68.138,68.1562,15400.0
2014-01-13 15:35:00,74.88,74.91,74.83,74.87,15200.0,68.1562,68.1835,68.1107,68.1471,15200.0
2014-01-13 15:40:00,74.87,74.87,74.82,74.83,18500.0,68.1471,68.1471,68.1016,68.1107,18500.0
2014-01-13 15:45:00,74.83,74.9,74.82,74.89,17900.0,68.1107,68.1744,68.1016,68.1653,17900.0
2014-01-13 15:50:00,74.9,75.0,74.9,74.96,30500.0,68.1744,68.2654,68.1744,68.229,30500.0
2014-01-13 15:55:00,74.96,75.03,74.94,75.02,67800.0,68.229,68.2927,68.2108,68.2836,67800.0
2014-01-14 09:30:00,75.21,75.34,75.19,75.28,22700.0,68.4566,68.5749,68.4384,68.5203,22700.0
2014-01-14 09:35:00,75.33,75.5,75.33,75.33,8000.0,68.5658,68.7205,68.5658,68.5658,8000.0
2014-01-14 09:40:00,75.32,75.33,75.15,75.27,4700.0,68.5567,68.5658,68.402,68.5112,4700.0
2014-01-14 09:45:00,75.3,75.37,75.21,75.27,6800.0,68.5385,68.6022,68.4566,68.5112,6800.0
2014-01-14 09:50:00,75.29,75.31,75.24,75.29,15600.0,68.5294,68.5476,68.4839,68.5294,15600.0
2014-01-14 09:55:00,75.27,75.47,75.25,75.47,27900.0,68.5112,68.6932,68.493,68.6932,27900.0
2014-01-14 10:00:00,75.46,75.65,75.46,75.6,6700.0,68.6841,68.8571,68.6841,68.8115,6700.0
2014-01-14 10:05:00,75.59,75.74,75.59,75.74,5100.0,68.8024,68.939,68.8024,68.939,5100.0
2014-01-14 10:10:00,75.76,75.76,75.68,75.72,14600.0,68.9572,68.9572,68.8844,68.9208,14600.0
2014-01-14 10:15:00,75.73,75.83,75.73,75.82,5100.0,68.9299,69.0209,68.9299,69.0118,5100.0
2014-01-14 10:20:00,75.84,75.88,75.75,75.79,8100.0,69.03,69.0664,68.9481,68.9845,8100.0
2014-01-14 10:25:00,75.79,75.84,75.78,75.82,5400.0,68.9845,69.03,68.9754,69.0118,5400.0
2014-01-14 10:30:00,75.85,75.85,75.78,75.8,9600.0,69.0391,69.0391,68.9754,68.9936,9600.0
2014-01-14 10:35:00,75.8,75.8,75.71,75.71,4700.0,68.9936,68.9936,68.9117,68.9117,4700.0
2014-01-14 10:40:00,75.73,75.83,75.73,75.81,8700.0,68.9299,69.0209,68.9299,69.0027,8700.0
2014-01-14 10:45:00,75.83,75.89,75.81,75.86,12900.0,69.0209,69.0755,69.0027,69.0482,12900.0
2014-01-14 10:50:00,75.85,75.86,75.82,75.84,7300.0,69.0391,69.0482,69.0118,69.03,7300.0
2014-01-14 10:55:00,75.84,75.94,75.81,75.91,25000.0,69.03,69.121,69.0027,69.0937,25000.0
2014-01-14 11:00:00,75.91,75.96,75.9,75.91,13100.0,69.0937,69.1392,69.0846,69.0937,13100.0
2014-01-14 11:05:00,75.93,75.93,75.85,75.85,6900.0,69.1119,69.1119,69.0391,69.0391,6900.0
2014-01-14 11:10:00,75.87,75.88,75.82,75.85,7200.0,69.0573,69.0664,69.0118,69.0391,7200.0
2014-01-14 11:15:00,75.84,75.97,75.84,75.96,16700.0,69.03,69.1483,69.03,69.1392,16700.0
2014-01-14 11:20:00,75.95,75.98,75.92,75.96,9000.0,69.1301,69.1574,69.1028,69.1392,9000.0
2014-01-14 11:25:00,75.97,75.99,75.92,75.93,5900.0,69.1483,69.1665,69.1028,69.1119,5900.0
2014-01-14 11:30:00,75.94,76.0,75.94,75.95,9300.0,69.121,69.1756,69.121,69.1301,9300.0
2014-01-14 11:35:00,75.95,75.96,75.9,75.9,10400.0,69.1301,69.1392,69.0846,69.0846,10400.0
2014-01-14 11:40:00,75.9,75.91,75.88,75.89,6500.0,69.0846,69.0937,69.0664,69.0755,6500.0
2014-01-14 11:45:00,75.88,75.88,75.84,75.87,7200.0,69.0664,69.0664,69.03,69.0573,7200.0
2014-01-14 11:50:00,75.86,75.88,75.85,75.88,3600.0,69.0482,69.0664,69.0391,69.0664,3600.0
2014-01-14 11:55:00,75.89,75.89,75.84,75.86,13700.0,69.0755,69.0755,69.03,69.0482,13700.0
2014-01-14 12:00:00,75.86,75.87,75.81,75.84,9900.0,69.0482,69.0573,69.0027,69.03,9900.0
2014-01-14 12:05:00,75.84,75.85,75.82,75.84,5900.0,69.03,69.0391,69.0118,69.03,5900.0
2014-01-14 12:10:00,75.84,75.84,75.8,75.84,7100.0,69.03,69.03,68.9936,69.03,7100.0
2014-01-14 12:15:00,75.84,75.9,75.84,75.9,10200.0,69.03,69.0846,69.03,69.0846,10200.0
2014-01-14 12:20:00,75.89,75.96,75.88,75.92,32800.0,69.0755,69.1392,69.0664,69.1028,32800.0
2014-01-14 12:25:00,75.92,75.96,75.91,75.92,3800.0,69.1028,69.1392,69.0937,69.1028,3800.0
2014-01-14 12:30:00,75.93,75.94,75.92,75.93,5300.0,69.1119,69.121,69.1028,69.1119,5300.0
2014-01-14 12:35:00,75.92,75.96,75.92,75.96,5000.0,69.1028,69.1392,69.1028,69.1392,5000.0
2014-01-14 12:40:00,75.96,75.99,75.95,75.96,21400.0,69.1392,69.1665,69.1301,69.1392,21400.0
2014-01-14 12:45:00,75.95,75.96,75.92,75.93,4800.0,69.1301,69.1392,69.1028,69.1119,4800.0
2014-01-14 12:50:00,75.93,75.95,75.92,75.94,3700.0,69.1119,69.1301,69.1028,69.121,3700.0
2014-01-14 12:55:00,75.94,75.96,75.92,75.94,9900.0,69.121,69.1392,69.1028,69.121,9900.0
2014-01-14 13:00:00,75.96,75.97,75.92,75.93,10200.0,69.1392,69.1483,69.1028,69.1119,10200.0
2014-01-14 13:05:00,75.94,75.95,75.93,75.94,2900.0,69.121,69.1301,69.1119,69.121,2900.0
2014-01-14 13:10:00,75.94,75.95,75.92,75.93,8800.0,69.121,69.1301,69.1028,69.1119,8800.0
2014-01-14 13:15:00,75.92,75.97,75.91,75.91,15300.0,69.1028,69.1483,69.0937,69.0937,15300.0
2014-01-14 13:20:00,75.91,75.94,75.91,75.92,7100.0,69.0937,69.121,69.0937,69.1028,7100.0
2014-01-14 13:25:00,75.93,75.93,75.87,75.87,7700.0,69.1119,69.1119,69.0573,69.0573,7700.0
2014-01-14 13:30:00,75.87,75.89,75.86,75.88,6000.0,69.0573,69.0755,69.0482,69.0664,6000.0
2014-01-14 13:35:00,75.87,75.92,75.87,75.9,16400.0,69.0573,69.1028,69.0573,69.0846,16400.0
2014-01-14 13:40:00,75.91,75.91,75.87,75.87,5800.0,69.0937,69.0937,69.0573,69.0573,5800.0
2014-01-14 13:45:00,75.88,75.88,75.82,75.82,6100.0,69.0664,69.0664,69.0118,69.0118,6100.0
2014-01-14 13:50:00,75.83,75.88,75.83,75.87,6200.0,69.0209,69.0664,69.0209,69.0573,6200.0
2014-01-14 13:55:00,75.87,75.9,75.85,75.89,7800.0,69.0573,69.0846,69.0391,69.0755,7800.0
2014-01-14 14:00:00,75.9,75.91,75.84,75.85,10100.0,69.0846,69.0937,69.03,69.0391,10100.0
2014-01-14 14:05:00,75.86,75.86,75.84,75.85,3600.0,69.0482,69.0482,69.03,69.0391,3600.0
2014-01-14 14:10:00,75.85,75.86,75.81,75.82,10600.0,69.0391,69.0482,69.0027,69.0118,10600.0
2014-01-14 14:15:00,75.82,75.88,75.82,75.84,7800.0,69.0118,69.0664,69.0118,69.03,7800.0
2014-01-14 14:20:00,75.85,75.87,75.85,75.87,5400.0,69.0391,69.0573,69.0391,69.0573,5400.0
2014-01-14 14:25:00,75.87,75.92,75.87,75.92,5800.0,69.0573,69.1028,69.0573,69.1028,5800.0
2014-01-14 14:30:00,75.92,75.92,75.87,75.9,11000.0,69.1028,69.1028,69.0573,69.0846,11000.0
2014-01-14 14:35:00,75.9,75.91,75.88,75.9,8400.0,69.0846,69.0937,69.0664,69.0846,8400.0
2014-01-14 14:40:00,75.91,75.92,75.86,75.87,10400.0,69.0937,69.1028,69.0482,69.0573,10400.0
2014-01-14 14:45:00,75.87,75.9,75.85,75.89,10500.0,69.0573,69.0846,69.0391,69.0755,10500.0
2014-01-14 14:50:00,75.9,75.92,75.88,75.9,8100.0,69.0846,69.1028,69.0664,69.0846,8100.0
2014-01-14 14:55:00,75.9,75.93,75.84,75.86,11200.0,69.0846,69.1119,69.03,69.0482,11200.0
2014-01-14 15:00:00,75.89,75.94,75.89,75.94,8300.0,69.0755,69.121,69.0755,69.121,8300.0
2014-01-14 15:05:00,75.95,75.97,75.92,75.95,11900.0,69.1301,69.1483,69.1028,69.1301,11900.0
2014-01-14 15:10:00,75.95,75.98,75.95,75.97,5800.0,69.1301,69.1574,69.1301,69.1483,5800.0
2014-01-14 15:15:00,75.96,75.99,75.96,75.99,5300.0,69.1392,69.1665,69.1392,69.1665,5300.0
2014-01-14 15:20:00,75.99,76.07,75.98,76.06,23100.0,69.1665,69.2393,69.1574,69.2302,23100.0
2014-01-14 15:25:00,76.08,76.08,76.03,76.04,4700.0,69.2484,69.2484,69.2029,69.212,4700.0
2014-01-14 15:30:00,76.04,76.06,76.03,76.04,9600.0,69.212,69.2302,69.2029,69.212,9600.0
2014-01-14 15:35:00,76.03,76.04,76.0,76.03,11700.0,69.2029,69.212,69.1756,69.2029,11700.0
2014-01-14 15:40:00,76.03,76.05,76.01,76.01,12000.0,69.2029,69.2211,69.1847,69.1847,12000.0
2014-01-14 15:45:00,76.01,76.01,75.97,76.0,14400.0,69.1847,69.1847,69.1483,69.1756,14400.0
2014-01-14 15:50:00,76.01,76.08,76.01,76.05,56800.0,69.1847,69.2484,69.1847,69.2211,56800.0
2014-01-14 15:55:00,76.05,76.08,76.03,76.06,85400.0,69.2211,69.2484,69.2029,69.2302,85400.0
2014-01-15 09:30:00,76.23,76.23,75.95,76.06,25100.0,69.385,69.385,69.1301,69.2302,25100.0
2014-01-15 09:35:00,76.09,76.46,76.09,76.42,12400.0,69.2575,69.5943,69.2575,69.5579,12400.0
2014-01-15 09:40:00,76.44,76.46,76.3,76.37,18600.0,69.5761,69.5943,69.4487,69.5124,18600.0
2014-01-15 09:45:00,76.35,76.39,76.31,76.34,31000.0,69.4942,69.5306,69.4578,69.4851,31000.0
2014-01-15 09:50:00,76.35,76.46,76.31,76.39,12500.0,69.4942,69.5943,69.4578,69.5306,12500.0
2014-01-15 09:55:00,76.42,76.53,76.39,76.49,9000.0,69.5579,69.658,69.5306,69.6216,9000.0
2014-01-15 10:00:00,76.5,76.56,76.42,76.51,24500.0,69.6307,69.6853,69.5579,69.6398,24500.0
2014-01-15 10:05:00,76.53,76.55,76.42,76.55,17500.0,69.658,69.6762,69.5579,69.6762,17500.0
2014-01-15 10:10:00,76.55,76.64,76.5,76.62,12200.0,69.6762,69.7582,69.6307,69.74,12200.0
2014-01-15 10:15:00,76.61,76.77,76.61,76.77,17500.0,69.7309,69.8765,69.7309,69.8765,17500.0
2014-01-15 10:20:00,76.78,76.83,76.73,76.8,7500.0,69.8856,69.9311,69.8401,69.9038,7500.0
2014-01-15 10:25:00,76.79,76.81,76.74,76.75,10400.0,69.8947,69.9129,69.8492,69.8583,10400.0
2014-01-15 10:30:00,76.75,76.81,76.75,76.79,7200.0,69.8583,69.9129,69.8583,69.8947,7200.0
2014-01-15 10:35:00,76.8,76.8,76.72,76.74,5400.0,69.9038,69.9038,69.831,69.8492,5400.0
2014-01-15 10:40:00,76.74,76.75,76.7,76.7,4400.0,69.8492,69.8583,69.8128,69.8128,4400.0
2014-01-15 10:45:00,76.7,76.81,76.68,76.79,5700.0,69.8128,69.9129,69.7946,69.8947,5700.0
2014-01-15 10:50:00,76.79,76.81,76.77,76.81,7300.0,69.8947,69.9129,69.8765,69.9129,7300.0
2014-01-15 10:55:00,76.82,76.83,76.77,76.8,4900.0,69.922,69.9311,69.8765,69.9038,4900.0
2014-01-15 11:00:00,76.81,76.81,76.71,76.77,8300.0,69.9129,69.9129,69.8219,69.8765,8300.0
2014-01-15 11:05:00,76.78,76.96,76.78,76.94,11900.0,69.8856,70.0494,69.8856,70.0312,11900.0
2014-01-15 11:10:00,76.96,76.97,76.89,76.89,8100.0,70.0494,70.0585,69.9857,69.9857,8100.0
2014-01-15 11:15:00,76.89,76.91,76.84,76.86,11200.0,69.9857,70.0039,69.9402,69.9584,11200.0
2014-01-15 11:20:00,76.86,76.86,76.81,76.82,4800.0,69.9584,69.9584,69.9129,69.922,4800.0
2014-01-15 11:25:00,76.79,76.92,76.77,76.92,10700.0,69.8947,70.013,69.8765,70.013,10700.0
2014-01-15 11:30:00,76.92,76.94,76.91,76.93,4000.0,70.013,70.0312,70.0039,70.0221,4000.0
2014-01-15 11:35:00,76.9,76.92,76.87,76.91,3800.0,69.9948,70.013,69.9675,70.0039,3800.0
2014-01-15 11:40:00,76.91,76.92,76.82,76.91,7800.0,70.0039,70.013,69.922,70.0039,7800.0
2014-01-15 11:45:00,76.89,76.91,76.84,76.86,15500.0,69.9857,70.0039,69.9402,69.9584,15500.0
2014-01-15 11:50:00,76.85,76.86,76.82,76.86,2100.0,69.9493,69.9584,69.922,69.9584,2100.0
2014-01-15 11:55:00,76.85,76.85,76.78,76.83,5100.0,69.9493,69.9493,69.8856,69.9311,5100.0
2014-01-15 12:00:00,76.81,76.94,76.81,76.94,21700.0,69.9129,70.0312,69.9129,70.0312,21700.0
2014-01-15 12:05:00,76.94,76.99,76.94,76.98,9400.0,70.0312,70.0767,70.0312,70.0676,9400.0
2014-01-15 12:10:00,76.98,77.06,76.98,77.04,15500.0,70.0676,70.1404,70.0676,70.1222,15500.0
2014-01-15 12:15:00,77.05,77.09,77.05,77.08,6500.0,70.1313,70.1678,70.1313,70.1587,6500.0
2014-01-15 12:20:00,77.09,77.18,77.07,77.16,10600.0,70.1678,70.2497,70.1495,70.2315,10600.0
2014-01-15 12:25:00,77.16,77.22,77.13,77.19,9800.0,70.2315,70.2861,70.2042,70.2588,9800.0
2014-01-15 12:30:00,77.18,77.19,77.14,77.15,7900.0,70.2497,70.2588,70.2133,70.2224,7900.0
2014-01-15 12:35:00,77.15,77.17,77.06,77.09,12300.0,70.2224,70.2406,70.1404,70.1678,12300.0
2014-01-15 12:40:00,77.09,77.09,77.0,77.0,6800.0,70.1678,70.1678,70.0858,70.0858,6800.0
2014-01-15 12:45:00,77.01,77.1,77.01,77.1,4900.0,70.0949,70.1769,70.0949,70.1769,4900.0
2014-01-15 12:50:00,77.09,77.09,77.02,77.08,7100.0,70.1678,70.1678,70.104,70.1587,7100.0
2014-01-15 12:55:00,77.07,77.07,77.02,77.02,7000.0,70.1495,70.1495,70.104,70.104,7000.0
2014-01-15 13:00:00,77.02,77.07,77.01,77.07,5300.0,70.104,70.1495,70.0949,70.1495,5300.0
2014-01-15 13:05:00,77.08,77.09,77.0,77.02,22700.0,70.1587,70.1678,70.0858,70.104,22700.0
2014-01-15 13:10:00,77.03,77.03,77.0,77.0,8700.0,70.1131,70.1131,70.0858,70.0858,8700.0
2014-01-15 13:15:00,77.0,77.02,76.96,77.0,8800.0,70.0858,70.104,70.0494,70.0858,8800.0
2014-01-15 13:20:00,77.01,77.02,76.97,76.98,8100.0,70.0949,70.104,70.0585,70.0676,8100.0
2014-01-15 13:25:00,76.95,76.97,76.93,76.95,9600.0,70.0403,70.0585,70.0221,70.0403,9600.0
2014-01-15 13:30:00,76.95,76.95,76.9,76.95,5700.0,70.0403,70.0403,69.9948,70.0403,5700.0
2014-01-15 13:35:00,76.95,76.97,76.88,76.88,7400.0,70.0403,70.0585,69.9766,69.9766,7400.0
2014-01-15 13:40:00,76.87,76.89,76.83,76.87,10400.0,69.9675,69.9857,69.9311,69.9675,10400.0
2014-01-15 13:45:00,76.86,76.88,76.81,76.83,4900.0,69.9584,69.9766,69.9129,69.9311,4900.0
2014-01-15 13:50:00,76.83,76.92,76.79,76.92,12900.0,69.9311,70.013,69.8947,70.013,12900.0
2014-01-15 13:55:00,76.89,76.92,76.85,76.87,5000.0,69.9857,70.013,69.9493,69.9675,5000.0
2014-01-15 14:00:00,76.88,76.92,76.85,76.88,15300.0,69.9766,70.013,69.9493,69.9766,15300.0
2014-01-15 14:05:00,76.88,76.89,76.85,76.86,9600.0,69.9766,69.9857,69.9493,69.9584,9600.0
2014-01-15 14:10:00,76.84,76.89,76.82,76.87,8200.0,69.9402,69.9857,69.922,69.9675,8200.0
2014-01-15 14:15:00,76.85,76.89,76.8,76.89,7300.0,69.9493,69.9857,69.9038,69.9857,7300.0
2014-01-15 14:20:00,76.87,76.89,76.85,76.89,17300.0,69.9675,69.9857,69.9493,69.9857,17300.0
2014-01-15 14:25:00,76.9,76.9,76.87,76.89,7300.0,69.9948,69.9948,69.9675,69.9857,7300.0
2014-01-15 14:30:00,76.9,76.91,76.87,76.87,8800.0,69.9948,70.0039,69.9675,69.9675,8800.0
2014-01-15 14:35:00,76.88,76.91,76.87,76.88,4800.0,69.9766,70.0039,69.9675,69.9766,4800.0
2014-01-15 14:40:00,76.89,76.91,76.82,76.89,16700.0,69.9857,70.0039,69.922,69.9857,16700.0
2014-01-15 14:45:00,76.89,76.89,76.84,76.88,18100.0,69.9857,69.9857,69.9402,69.9766,18100.0
2014-01-15 14:50:00,76.88,76.88,76.84,76.85,14400.0,69.9766,69.9766,69.9402,69.9493,14400.0
2014-01-15 14:55:00,76.85,76.89,76.83,76.88,9500.0,69.9493,69.9857,69.9311,69.9766,9500.0
2014-01-15 15:00:00,76.88,76.88,76.85,76.85,6800.0,69.9766,69.9766,69.9493,69.9493,6800.0
2014-01-15 15:05:00,76.85,76.85,76.75,76.76,27100.0,69.9493,69.9493,69.8583,69.8674,27100.0
2014-01-15 15:10:00,76.76,76.76,76.72,76.72,13300.0,69.8674,69.8674,69.831,69.831,13300.0
2014-01-15 15:15:00,76.72,76.73,76.67,76.69,18400.0,69.831,69.8401,69.7855,69.8037,18400.0
2014-01-15 15:20:00,76.69,76.72,76.64,76.69,15600.0,69.8037,69.831,69.7582,69.8037,15600.0
2014-01-15 15:25:00,76.69,76.76,76.69,76.73,28800.0,69.8037,69.8674,69.8037,69.8401,28800.0
2014-01-15 15:30:00,76.72,76.75,76.69,76.75,19700.0,69.831,69.8583,69.8037,69.8583,19700.0
2014-01-15 15:35:00,76.75,76.82,76.72,76.82,15800.0,69.8583,69.922,69.831,69.922,15800.0
2014-01-15 15:40:00,76.82,76.86,76.75,76.82,26100.0,69.922,69.9584,69.8583,69.922,26100.0
2014-01-15 15:45:00,76.83,76.86,76.81,76.81,27900.0,69.9311,69.9584,69.9129,69.9129,27900.0
2014-01-15 15:50:00,76.81,76.87,76.78,76.8,69900.0,69.9129,69.9675,69.8856,69.9038,69900.0
2014-01-15 15:55:00,76.8,76.8,76.74,76.78,62100.0,69.9038,69.9038,69.8492,69.8856,62100.0
2014-01-16 09:30:00,76.46,76.89,76.36,76.81,22800.0,69.5943,69.9857,69.5033,69.9129,22800.0
2014-01-16 09:35:00,76.79,76.82,76.62,76.74,12100.0,69.8947,69.922,69.74,69.8492,12100.0
2014-01-16 09:40:00,76.73,76.97,76.72,76.95,6500.0,69.8401,70.0585,69.831,70.0403,6500.0
2014-01-16 09:45:00,76.95,76.95,76.73,76.77,6300.0,70.0403,70.0403,69.8401,69.8765,6300.0
2014-01-16 09:50:00,76.78,76.9,76.7,76.9,10500.0,69.8856,69.9948,69.8128,69.9948,10500.0
2014-01-16 09:55:00,76.93,77.07,76.93,76.93,10500.0,70.0221,70.1495,70.0221,70.0221,10500.0
2014-01-16 10:00:00,76.83,77.05,76.83,77.05,25800.0,69.9311,70.1313,69.9311,70.1313,25800.0
2014-01-16 10:05:00,77.06,77.06,76.99,77.02,8300.0,70.1404,70.1404,70.0767,70.104,8300.0
2014-01-16 10:10:00,77.02,77.02,76.93,76.97,7000.0,70.104,70.104,70.0221,70.0585,7000.0
2014-01-16 10:15:00,76.96,76.97,76.94,76.97,4000.0,70.0494,70.0585,70.0312,70.0585,4000.0
2014-01-16 10:20:00,76.97,77.04,76.97,77.02,10900.0,70.0585,70.1222,70.0585,70.104,10900.0
2014-01-16 10:25:00,77.01,77.03,76.97,76.99,10300.0,70.0949,70.1131,70.0585,70.0767,10300.0
2014-01-16 10:30:00,76.99,77.02,76.97,76.99,10600.0,70.0767,70.104,70.0585,70.0767,10600.0
2014-01-16 10:35:00,77.0,77.12,77.0,77.11,10400.0,70.0858,70.1951,70.0858,70.186,10400.0
2014-01-16 10:40:00,77.11,77.14,77.06,77.08,5300.0,70.186,70.2133,70.1404,70.1587,5300.0
2014-01-16 10:45:00,77.07,77.07,76.99,76.99,14300.0,70.1495,70.1495,70.0767,70.0767,14300.0
2014-01-16 10:50:00,76.99,76.99,76.9,76.94,6000.0,70.0767,70.0767,69.9948,70.0312,6000.0
2014-01-16 10:55:00,76.96,77.01,76.96,77.0,3500.0,70.0494,70.0949,70.0494,70.0858,3500.0
2014-01-16 11:00:00,77.0,77.02,76.95,77.02,11700.0,70.0858,70.104,70.0403,70.104,11700.0
2014-01-16 11:05:00,77.01,77.03,76.97,77.03,6900.0,70.0949,70.1131,70.0585,70.1131,6900.0
2014-01-16 11:10:00,77.04,77.07,77.04,77.05,4900.0,70.1222,70.1495,70.1222,70.1313,4900.0
2014-01-16 11:15:00,77.05,77.15,77.05,77.13,9800.0,70.1313,70.2224,70.1313,70.2042,9800.0
2014-01-16 11:20:00,77.12,77.12,77.0,77.0,16400.0,70.1951,70.1951,70.0858,70.0858,16400.0
2014-01-16 11:25:00,76.99,76.99,76.87,76.88,4900.0,70.0767,70.0767,69.9675,69.9766,4900.0
2014-01-16 11:30:00,76.93,76.96,76.89,76.91,7400.0,70.0221,70.0494,69.9857,70.0039,7400.0
2014-01-16 11:35:00,76.9,76.95,76.88,76.91,8300.0,69.9948,70.0403,69.9766,70.0039,8300.0
2014-01-16 11:40:00,76.92,76.97,76.89,76.93,9900.0,70.013,70.0585,69.9857,70.0221,9900.0
2014-01-16 11:45:00,76.94,76.98,76.9,76.9,5300.0,70.0312,70.0676,69.9948,69.9948,5300.0
2014-01-16 11:50:00,76.91,76.95,76.89,76.92,5600.0,70.0039,70.0403,69.9857,70.013,5600.0
2014-01-16 11:55:00,76.93,76.98,76.93,76.96,2400.0,70.0221,70.0676,70.0221,70.0494,2400.0
2014-01-16 12:00:00,76.98,77.0,76.93,76.95,4300.0,70.0676,70.0858,70.0221,70.0403,4300.0
2014-01-16 12:05:00,76.96,76.96,76.9,76.93,4600.0,70.0494,70.0494,69.9948,70.0221,4600.0
2014-01-16 12:10:00,76.94,76.94,76.87,76.88,8000.0,70.0312,70.0312,69.9675,69.9766,8000.0
2014-01-16 12:15:00,76.89,76.91,76.84,76.85,15300.0,69.9857,70.0039,69.9402,69.9493,15300.0
2014-01-16 12:20:00,76.84,76.86,76.78,76.79,10300.0,69.9402,69.9584,69.8856,69.8947,10300.0
2014-01-16 12:25:00,76.78,76.84,76.76,76.81,6000.0,69.8856,69.9402,69.8674,69.9129,6000.0
2014-01-16 12:30:00,76.82,76.9,76.82,76.89,3100.0,69.922,69.9948,69.922,69.9857,3100.0
2014-01-16 12:35:00,76.88,76.89,76.84,76.84,3900.0,69.9766,69.9857,69.9402,69.9402,3900.0
2014-01-16 12:40:00,76.83,76.9,76.83,76.89,4900.0,69.9311,69.9948,69.9311,69.9857,4900.0
2014-01-16 12:45:00,76.89,76.91,76.85,76.88,6900.0,69.9857,70.0039,69.9493,69.9766,6900.0
2014-01-16 12:50:00,76.88,76.89,76.8,76.84,8000.0,69.9766,69.9857,69.9038,69.9402,8000.0
2014-01-16 12:55:00,76.85,76.86,76.82,76.85,11400.0,69.9493,69.9584,69.922,69.9493,11400.0
2014-01-16 13:00:00,76.86,76.87,76.79,76.79,6200.0,69.9584,69.9675,69.8947,69.8947,6200.0
2014-01-16 13:05:00,76.79,76.88,76.79,76.86,5300.0,69.8947,69.9766,69.8947,69.9584,5300.0
2014-01-16 13:10:00,76.87,76.88,76.87,76.88,3400.0,69.9675,69.9766,69.9675,69.9766,3400.0
2014-01-16 13:15:00,76.88,76.93,76.84,76.92,8300.0,69.9766,70.0221,69.9402,70.013,8300.0
2014-01-16 13:20:00,76.93,76.97,76.9,76.96,27600.0,70.0221,70.0585,69.9948,70.0494,27600.0
2014-01-16 13:25:00,76.96,76.96,76.88,76.9,24100.0,70.0494,70.0494,69.9766,69.9948,24100.0
2014-01-16 13:30:00,76.9,76.91,76.87,76.9,6600.0,69.9948,70.0039,69.9675,69.9948,6600.0
2014-01-16 13:35:00,76.91,76.94,76.9,76.92,6000.0,70.0039,70.0312,69.9948,70.013,6000.0
2014-01-16 13:40:00,76.91,76.92,76.88,76.88,4800.0,70.0039,70.013,69.9766,69.9766,4800.0
2014-01-16 13:45:00,76.87,76.89,76.84,76.84,10100.0,69.9675,69.9857,69.9402,69.9402,10100.0
2014-01-16 13:50:00,76.83,76.93,76.81,76.93,7800.0,69.9311,70.0221,69.9129,70.0221,7800.0
2014-01-16 13:55:00,76.92,76.92,76.85,76.88,7000.0,70.013,70.013,69.9493,69.9766,7000.0
2014-01-16 14:00:00,76.86,76.89,76.85,76.89,6200.0,69.9584,69.9857,69.9493,69.9857,6200.0
2014-01-16 14:05:00,76.9,76.9,76.87,76.88,4500.0,69.9948,69.9948,69.9675,69.9766,4500.0
2014-01-16 14:10:00,76.88,76.9,76.85,76.89,6200.0,69.9766,69.9948,69.9493,69.9857,6200.0
2014-01-16 14:15:00,76.89,76.89,76.82,76.82,8700.0,69.9857,69.9857,69.922,69.922,8700.0
2014-01-16 14:20:00,76.81,76.81,76.77,76.8,10200.0,69.9129,69.9129,69.8765,69.9038,10200.0
2014-01-16 14:25:00,76.8,76.88,76.77,76.88,114600.0,69.9038,69.9766,69.8765,69.9766,114600.0
2014-01-16 14:30:00,76.88,76.99,76.88,76.98,7300.0,69.9766,70.0767,69.9766,70.0676,7300.0
2014-01-16 14:35:00,76.98,77.0,76.93,76.95,91000.0,70.0676,70.0858,70.0221,70.0403,91000.0
2014-01-16 14:40:00,76.97,76.98,76.92,76.98,11800.0,70.0585,70.0676,70.013,70.0676,11800.0
2014-01-16 14:45:00,76.98,77.0,76.87,76.87,46000.0,70.0676,70.0858,69.9675,69.9675,46000.0
2014-01-16 14:50:00,76.87,76.94,76.85,76.94,8000.0,69.9675,70.0312,69.9493,70.0312,8000.0
2014-01-16 14:55:00,76.94,76.97,76.93,76.97,9600.0,70.0312,70.0585,70.0221,70.0585,9600.0
2014-01-16 15:00:00,76.97,76.97,76.87,76.87,26200.0,70.0585,70.0585,69.9675,69.9675,26200.0
2014-01-16 15:05:00,76.86,76.86,76.8,76.83,27800.0,69.9584,69.9584,69.9038,69.9311,27800.0
2014-01-16 15:10:00,76.83,76.86,76.8,76.86,11500.0,69.9311,69.9584,69.9038,69.9584,11500.0
2014-01-16 15:15:00,76.86,76.87,76.8,76.84,17000.0,69.9584,69.9675,69.9038,69.9402,17000.0
2014-01-16 15:20:00,76.84,76.86,76.8,76.83,15000.0,69.9402,69.9584,69.9038,69.9311,15000.0
2014-01-16 15:25:00,76.83,76.9,76.83,76.9,12600.0,69.9311,69.9948,69.9311,69.9948,12600.0
2014-01-16 15:30:00,76.89,76.9,76.84,76.85,50100.0,69.9857,69.9948,69.9402,69.9493,50100.0
2014-01-16 15:35:00,76.86,76.9,76.84,76.87,24000.0,69.9584,69.9948,69.9402,69.9675,24000.0
2014-01-16 15:40:00,76.86,76.86,76.77,76.8,36900.0,69.9584,69.9584,69.8765,69.9038,36900.0
2014-01-16 15:45:00,76.8,76.8,76.66,76.66,37700.0,69.9038,69.9038,69.7764,69.7764,37700.0
2014-01-16 15:50:00,76.65,76.8,76.65,76.8,42100.0,69.7673,69.9038,69.7673,69.9038,42100.0
2014-01-16 15:55:00,76.79,76.81,76.78,76.79,60200.0,69.8947,69.9129,69.8856,69.8947,60200.0
2014-01-17 09:30:00,76.06,76.98,76.06,76.92,457200.0,69.2302,70.0676,69.2302,70.013,457200.0
2014-01-17 09:35:00,76.92,76.99,76.85,76.92,10300.0,70.013,70.0767,69.9493,70.013,10300.0
2014-01-17 09:40:00,76.9,76.92,76.74,76.88,11300.0,69.9948,70.013,69.8492,69.9766,11300.0
2014-01-17 09:45:00,76.9,76.92,76.79,76.88,13500.0,69.9948,70.013,69.8947,69.9766,13500.0
2014-01-17 09:50:00,76.93,76.95,76.86,76.87,12100.0,70.0221,70.0403,69.9584,69.9675,12100.0
2014-01-17 09:55:00,76.87,76.97,76.83,76.97,24300.0,69.9675,70.0585,69.9311,70.0585,24300.0
2014-01-17 10:00:00,76.98,77.01,76.89,77.0,13600.0,70.0676,70.0949,69.9857,70.0858,13600.0
2014-01-17 10:05:00,77.02,77.14,77.02,77.08,11300.0,70.104,70.2133,70.104,70.1587,11300.0
2014-01-17 10:10:00,77.1,77.18,77.1,77.16,9300.0,70.1769,70.2497,70.1769,70.2315,9300.0
2014-01-17 10:15:00,77.18,77.22,77.08,77.21,8700.0,70.2497,70.2861,70.1587,70.277,8700.0
2014-01-17 10:20:00,77.21,77.28,77.18,77.27,10300.0,70.277,70.3407,70.2497,70.3316,10300.0
2014-01-17 10:25:00,77.25,77.26,77.12,77.17,9800.0,70.3134,70.3225,70.1951,70.2406,9800.0
2014-01-17 10:30:00,77.18,77.26,77.16,77.16,10100.0,70.2497,70.3225,70.2315,70.2315,10100.0
2014-01-17 10:35:00,77.16,77.25,77.16,77.16,6800.0,70.2315,70.3134,70.2315,70.2315,6800.0
2014-01-17 10:40:00,77.17,77.19,77.1,77.1,9800.0,70.2406,70.2588,70.1769,70.1769,9800.0
2014-01-17 10:45:00,77.1,77.15,77.05,77.05,13600.0,70.1769,70.2224,70.1313,70.1313,13600.0
2014-01-17 10:50:00,77.05,77.05,76.99,77.05,7200.0,70.1313,70.1313,70.0767,70.1313,7200.0
2014-01-17 10:55:00,77.08,77.12,77.08,77.12,5500.0,70.1587,70.1951,70.1587,70.1951,5500.0
2014-01-17 11:00:00,77.12,77.23,77.12,77.23,4600.0,70.1951,70.2952,70.1951,70.2952,4600.0
2014-01-17 11:05:00,77.23,77.26,77.22,77.23,5100.0,70.2952,70.3225,70.2861,70.2952,5100.0
2014-01-17 11:10:00,77.24,77.3,77.23,77.29,6700.0,70.3043,70.3589,70.2952,70.3498,6700.0
2014-01-17 11:15:00,77.3,77.34,77.27,77.33,7200.0,70.3589,70.3953,70.3316,70.3862,7200.0
2014-01-17 11:20:00,77.34,77.37,77.28,77.3,7700.0,70.3953,70.4226,70.3407,70.3589,7700.0
2014-01-17 11:25:00,77.31,77.35,77.28,77.34,8700.0,70.368,70.4044,70.3407,70.3953,8700.0
2014-01-17 11:30:00,77.35,77.36,77.3,77.34,12500.0,70.4044,70.4135,70.3589,70.3953,12500.0
2014-01-17 11:35:00,77.34,77.36,77.3,77.31,5900.0,70.3953,70.4135,70.3589,70.368,5900.0
2014-01-17 11:40:00,77.32,77.39,77.31,77.39,8100.0,70.3771,70.4408,70.368,70.4408,8100.0
2014-01-17 11:45:00,77.38,77.42,77.38,77.39,9700.0,70.4317,70.4681,70.4317,70.4408,9700.0
2014-01-17 11:50:00,77.38,77.4,77.35,77.37,5000.0,70.4317,70.4499,70.4044,70.4226,5000.0
2014-01-17 11:55:00,77.37,77.41,77.37,77.4,8800.0,70.4226,70.459,70.4226,70.4499,8800.0
2014-01-17 12:00:00,77.4,77.41,77.36,77.38,6500.0,70.4499,70.459,70.4135,70.4317,6500.0
2014-01-17 12:05:00,77.37,77.45,77.37,77.45,7500.0,70.4226,70.4954,70.4226,70.4954,7500.0
2014-01-17 12:10:00,77.45,77.5,77.42,77.5,8900.0,70.4954,70.5409,70.4681,70.5409,8900.0
2014-01-17 12:15:00,77.49,77.49,77.47,77.49,4400.0,70.5318,70.5318,70.5136,70.5318,4400.0
2014-01-17 12:20:00,77.49,77.51,77.49,77.49,8800.0,70.5318,70.55,70.5318,70.5318,8800.0
2014-01-17 12:25:00,77.48,77.51,77.46,77.51,4800.0,70.5227,70.55,70.5045,70.55,4800.0
2014-01-17 12:30:00,77.51,77.54,77.48,77.53,7900.0,70.55,70.5773,70.5227,70.5682,7900.0
2014-01-17 12:35:00,77.52,77.53,77.48,77.49,5500.0,70.5591,70.5682,70.5227,70.5318,5500.0
2014-01-17 12:40:00,77.49,77.54,77.48,77.54,24500.0,70.5318,70.5773,70.5227,70.5773,24500.0
2014-01-17 12:45:00,77.53,77.58,77.53,77.53,6900.0,70.5682,70.6138,70.5682,70.5682,6900.0
2014-01-17 12:50:00,77.54,77.57,77.51,77.51,7800.0,70.5773,70.6047,70.55,70.55,7800.0
2014-01-17 12:55:00,77.51,77.51,77.41,77.41,7300.0,70.55,70.55,70.459,70.459,7300.0
2014-01-17 13:00:00,77.42,77.5,77.41,77.46,7600.0,70.4681,70.5409,70.459,70.5045,7600.0
2014-01-17 13:05:00,77.46,77.47,77.42,77.42,7100.0,70.5045,70.5136,70.4681,70.4681,7100.0
2014-01-17 13:10:00,77.41,77.41,77.34,77.34,11000.0,70.459,70.459,70.3953,70.3953,11000.0
2014-01-17 13:15:00,77.31,77.32,77.25,77.26,14800.0,70.368,70.3771,70.3134,70.3225,14800.0
2014-01-17 13:20:00,77.25,77.25,77.19,77.22,7400.0,70.3134,70.3134,70.2588,70.2861,7400.0
2014-01-17 13:25:00,77.22,77.22,77.17,77.17,8100.0,70.2861,70.2861,70.2406,70.2406,8100.0
2014-01-17 13:30:00,77.18,77.19,77.15,77.17,6800.0,70.2497,70.2588,70.2224,70.2406,6800.0
2014-01-17 13:35:00,77.18,77.18,77.11,77.13,6000.0,70.2497,70.2497,70.186,70.2042,6000.0
2014-01-17 13:40:00,77.13,77.13,77.08,77.09,9900.0,70.2042,70.2042,70.1587,70.1678,9900.0
2014-01-17 13:45:00,77.09,77.11,77.06,77.09,18000.0,70.1678,70.186,70.1404,70.1678,18000.0
2014-01-17 13:50:00,77.09,77.1,77.06,77.08,9400.0,70.1678,70.1769,70.1404,70.1587,9400.0
2014-01-17 13:55:00,77.1,77.11,77.07,77.09,8400.0,70.1769,70.186,70.1495,70.1678,8400.0
2014-01-17 14:00:00,77.09,77.1,77.07,77.1,5800.0,70.1678,70.1769,70.1495,70.1769,5800.0
2014-01-17 14:05:00,77.1,77.12,77.07,77.1,13300.0,70.1769,70.1951,70.1495,70.1769,13300.0
2014-01-17 14:10:00,77.1,77.11,77.06,77.08,10600.0,70.1769,70.186,70.1404,70.1587,10600.0
2014-01-17 14:15:00,77.07,77.1,77.06,77.09,11500.0,70.1495,70.1769,70.1404,70.1678,11500.0
2014-01-17 14:20:00,77.1,77.1,77.09,77.1,14100.0,70.1769,70.1769,70.1678,70.1769,14100.0
2014-01-17 14:25:00,77.09,77.1,77.07,77.08,6000.0,70.1678,70.1769,70.1495,70.1587,6000.0
2014-01-17 14:30:00,77.08,77.1,77.06,77.09,7900.0,70.1587,70.1769,70.1404,70.1678,7900.0
2014-01-17 14:35:00,77.09,77.12,77.09,77.12,6400.0,70.1678,70.1951,70.1678,70.1951,6400.0
2014-01-17 14:40:00,77.12,77.13,77.06,77.08,6900.0,70.1951,70.2042,70.1404,70.1587,6900.0
2014-01-17 14:45:00,77.06,77.12,77.04,77.11,6400.0,70.1404,70.1951,70.1222,70.186,6400.0
2014-01-17 14:50:00,77.12,77.13,77.11,77.12,3600.0,70.1951,70.2042,70.186,70.1951,3600.0
2014-01-17 14:55:00,77.12,77.13,77.1,77.11,4900.0,70.1951,70.2042,70.1769,70.186,4900.0
2014-01-17 15:00:00,77.12,77.13,77.07,77.08,8700.0,70.1951,70.2042,70.1495,70.1587,8700.0
2014-01-17 15:05:00,77.08,77.09,77.05,77.06,20000.0,70.1587,70.1678,70.1313,70.1404,20000.0
2014-01-17 15:10:00,77.05,77.06,77.03,77.05,11800.0,70.1313,70.1404,70.1131,70.1313,11800.0
2014-01-17 15:15:00,77.06,77.06,77.01,77.05,14200.0,70.1404,70.1404,70.0949,70.1313,14200.0
2014-01-17 15:20:00,77.05,77.05,77.01,77.05,10800.0,70.1313,70.1313,70.0949,70.1313,10800.0
2014-01-17 15:25:00,77.05,77.05,77.02,77.02,8800.0,70.1313,70.1313,70.104,70.104,8800.0
2014-01-17 15:30:00,77.02,77.03,76.95,76.96,20900.0,70.104,70.1131,70.0403,70.0494,20900.0
2014-01-17 15:35:00,76.95,76.98,76.93,76.94,16600.0,70.0403,70.0676,70.0221,70.0312,16600.0
2014-01-17 15:40:00,76.96,76.96,76.92,76.95,16200.0,70.0494,70.0494,70.013,70.0403,16200.0
2014-01-17 15:45:00,76.95,76.98,76.93,76.96,25700.0,70.0403,70.0676,70.0221,70.0494,25700.0
2014-01-17 15:50:00,76.96,77.02,76.94,76.98,78500.0,70.0494,70.104,70.0312,70.0676,78500.0
2014-01-17 15:55:00,76.97,77.0,76.89,77.0,140400.0,70.0585,70.0858,69.9857,70.0858,140400.0
2014-01-21 09:30:00,77.73,77.78,77.4,77.6,54200.0,70.7503,70.7958,70.4499,70.632,54200.0
2014-01-21 09:35:00,77.62,77.63,77.23,77.23,17100.0,70.6502,70.6593,70.2952,70.2952,17100.0
2014-01-21 09:40:00,77.2,77.2,77.09,77.13,9400.0,70.2679,70.2679,70.1678,70.2042,9400.0
2014-01-21 09:45:00,77.14,77.24,77.12,77.14,13500.0,70.2133,70.3043,70.1951,70.2133,13500.0
2014-01-21 09:50:00,77.15,77.18,77.09,77.09,23700.0,70.2224,70.2497,70.1678,70.1678,23700.0
2014-01-21 09:55:00,77.1,77.12,77.07,77.08,10600.0,70.1769,70.1951,70.1495,70.1587,10600.0
2014-01-21 10:00:00,77.06,77.08,77.03,77.04,4300.0,70.1404,70.1587,70.1131,70.1222,4300.0
2014-01-21 10:05:00,77.05,77.05,76.99,76.99,10600.0,70.1313,70.1313,70.0767,70.0767,10600.0
2014-01-21 10:10:00,76.99,76.99,76.74,76.76,18100.0,70.0767,70.0767,69.8492,69.8674,18100.0
2014-01-21 10:15:00,76.76,76.81,76.66,76.8,6900.0,69.8674,69.9129,69.7764,69.9038,6900.0
2014-01-21 10:20:00,76.79,76.83,76.72,76.72,7500.0,69.8947,69.9311,69.831,69.831,7500.0
2014-01-21 10:25:00,76.73,76.77,76.68,76.74,5800.0,69.8401,69.8765,69.7946,69.8492,5800.0
2014-01-21 10:30:00,76.73,76.75,76.68,76.71,4200.0,69.8401,69.8583,69.7946,69.8219,4200.0
2014-01-21 10:35:00,76.71,76.74,76.68,76.73,3700.0,69.8219,69.8492,69.7946,69.8401,3700.0
2014-01-21 10:40:00,76.74,76.8,76.72,76.78,4600.0,69.8492,69.9038,69.831,69.8856,4600.0
2014-01-21 10:45:00,76.79,76.82,76.76,76.79,4500.0,69.8947,69.922,69.8674,69.8947,4500.0
2014-01-21 10:50:00,76.78,76.88,76.76,76.88,8800.0,69.8856,69.9766,69.8674,69.9766,8800.0
2014-01-21 10:55:00,76.88,76.92,76.88,76.91,6900.0,69.9766,70.013,69.9766,70.0039,6900.0
2014-01-21 11:00:00,76.91,76.92,76.85,76.85,6600.0,70.0039,70.013,69.9493,69.9493,6600.0
2014-01-21 11:05:00,76.86,76.86,76.67,76.67,9800.0,69.9584,69.9584,69.7855,69.7855,9800.0
2014-01-21 11:10:00,76.65,76.67,76.47,76.58,12800.0,69.7673,69.7855,69.6034,69.7035,12800.0
2014-01-21 11:15:00,76.59,76.67,76.59,76.61,3400.0,69.7127,69.7855,69.7127,69.7309,3400.0
2014-01-21 11:20:00,76.61,76.65,76.61,76.64,4500.0,69.7309,69.7673,69.7309,69.7582,4500.0
2014-01-21 11:25:00,76.62,76.67,76.6,76.63,4500.0,69.74,69.7855,69.7218,69.7491,4500.0
2014-01-21 11:30:00,76.6,76.62,76.54,76.58,10900.0,69.7218,69.74,69.6671,69.7035,10900.0
2014-01-21 11:35:00,76.57,76.6,76.54,76.54,6500.0,69.6944,69.7218,69.6671,69.6671,6500.0
2014-01-21 11:40:00,76.55,76.58,76.52,76.55,5500.0,69.6762,69.7035,69.6489,69.6762,5500.0
2014-01-21 11:45:00,76.55,76.58,76.53,76.53,4600.0,69.6762,69.7035,69.658,69.658,4600.0
2014-01-21 11:50:00,76.53,76.53,76.47,76.49,7100.0,69.658,69.658,69.6034,69.6216,7100.0
2014-01-21 11:55:00,76.51,76.53,76.5,76.53,9700.0,69.6398,69.658,69.6307,69.658,9700.0
2014-01-21 12:00:00,76.52,76.52,76.43,76.44,3300.0,69.6489,69.6489,69.567,69.5761,3300.0
2014-01-21 12:05:00,76.44,76.48,76.4,76.44,7000.0,69.5761,69.6125,69.5397,69.5761,7000.0
2014-01-21 12:10:00,76.44,76.5,76.44,76.5,3600.0,69.5761,69.6307,69.5761,69.6307,3600.0
2014-01-21 12:15:00,76.5,76.55,76.47,76.48,9000.0,69.6307,69.6762,69.6034,69.6125,9000.0
2014-01-21 12:20:00,76.47,76.56,76.47,76.55,21200.0,69.6034,69.6853,69.6034,69.6762,21200.0
2014-01-21 12:25:00,76.54,76.59,76.54,76.55,5200.0,69.6671,69.7127,69.6671,69.6762,5200.0
2014-01-21 12:30:00,76.54,76.55,76.49,76.5,9400.0,69.6671,69.6762,69.6216,69.6307,9400.0
2014-01-21 12:35:00,76.48,76.51,76.47,76.48,9300.0,69.6125,69.6398,69.6034,69.6125,9300.0
2014-01-21 12:40:00,76.49,76.52,76.46,76.47,12000.0,69.6216,69.6489,69.5943,69.6034,12000.0
2014-01-21 12:45:00,76.47,76.48,76.45,76.45,4500.0,69.6034,69.6125,69.5852,69.5852,4500.0
2014-01-21 12:50:00,76.45,76.48,76.45,76.46,7100.0,69.5852,69.6125,69.5852,69.5943,7100.0
2014-01-21 12:55:00,76.46,76.5,76.45,76.49,28700.0,69.5943,69.6307,69.5852,69.6216,28700.0
2014-01-21 13:00:00,76.48,76.52,76.48,76.51,9500.0,69.6125,69.6489,69.6125,69.6398,9500.0
2014-01-21 13:05:00,76.52,76.55,76.5,76.54,8100.0,69.6489,69.6762,69.6307,69.6671,8100.0
2014-01-21 13:10:00,76.54,76.57,76.52,76.52,13300.0,69.6671,69.6944,69.6489,69.6489,13300.0
2014-01-21 13:15:00,76.52,76.52,76.49,76.5,9400.0,69.6489,69.6489,69.6216,69.6307,9400.0
2014-01-21 13:20:00,76.5,76.5,76.43,76.44,8400.0,69.6307,69.6307,69.567,69.5761,8400.0
2014-01-21 13:25:00,76.45,76.45,76.42,76.44,8100.0,69.5852,69.5852,69.5579,69.5761,8100.0
2014-01-21 13:30:00,76.44,76.51,76.44,76.5,18600.0,69.5761,69.6398,69.5761,69.6307,18600.0
2014-01-21 13:35:00,76.5,76.51,76.49,76.51,5700.0,69.6307,69.6398,69.6216,69.6398,5700.0
2014-01-21 13:40:00,76.51,76.56,76.5,76.52,8900.0,69.6398,69.6853,69.6307,69.6489,8900.0
2014-01-21 13:45:00,76.52,76.54,76.47,76.49,22700.0,69.6489,69.6671,69.6034,69.6216,22700.0
2014-01-21 13:50:00,76.49,76.49,76.47,76.47,4000.0,69.6216,69.6216,69.6034,69.6034,4000.0
2014-01-21 13:55:00,76.47,76.48,76.45,76.46,4800.0,69.6034,69.6125,69.5852,69.5943,4800.0
2014-01-21 14:00:00,76.46,76.49,76.46,76.47,9900.0,69.5943,69.6216,69.5943,69.6034,9900.0
2014-01-21 14:05:00,76.47,76.49,76.47,76.48,4400.0,69.6034,69.6216,69.6034,69.6125,4400.0
2014-01-21 14:10:00,76.48,76.5,76.45,76.5,9400.0,69.6125,69.6307,69.5852,69.6307,9400.0
2014-01-21 14:15:00,76.5,76.51,76.47,76.47,7900.0,69.6307,69.6398,69.6034,69.6034,7900.0
2014-01-21 14:20:00,76.46,76.47,76.43,76.46,4200.0,69.5943,69.6034,69.567,69.5943,4200.0
2014-01-21 14:25:00,76.47,76.49,76.46,76.46,6000.0,69.6034,69.6216,69.5943,69.5943,6000.0
2014-01-21 14:30:00,76.47,76.52,76.46,76.48,8800.0,69.6034,69.6489,69.5943,69.6125,8800.0
2014-01-21 14:35:00,76.49,76.49,76.47,76.49,10500.0,69.6216,69.6216,69.6034,69.6216,10500.0
2014-01-21 14:40:00,76.48,76.49,76.38,76.39,15500.0,69.6125,69.6216,69.5215,69.5306,15500.0
2014-01-21 14:45:00,76.39,76.42,76.37,76.37,16900.0,69.5306,69.5579,69.5124,69.5124,16900.0
2014-01-21 14:50:00,76.37,76.37,76.27,76.3,23300.0,69.5124,69.5124,69.4214,69.4487,23300.0
2014-01-21 14:55:00,76.3,76.31,76.24,76.31,12500.0,69.4487,69.4578,69.3941,69.4578,12500.0
2014-01-21 15:00:00,76.31,76.31,76.23,76.28,15800.0,69.4578,69.4578,69.385,69.4305,15800.0
2014-01-21 15:05:00,76.28,76.28,76.19,76.2,25100.0,69.4305,69.4305,69.3486,69.3577,25100.0
2014-01-21 15:10:00,76.2,76.21,76.12,76.14,18000.0,69.3577,69.3668,69.2849,69.3031,18000.0
2014-01-21 15:15:00,76.14,76.15,76.11,76.14,14900.0,69.3031,69.3122,69.2758,69.3031,14900.0
2014-01-21 15:20:00,76.14,76.24,76.14,76.22,20300.0,69.3031,69.3941,69.3031,69.3759,20300.0
2014-01-21 15:25:00,76.22,76.22,76.14,76.15,15000.0,69.3759,69.3759,69.3031,69.3122,15000.0
2014-01-21 15:30:00,76.15,76.16,76.12,76.13,17000.0,69.3122,69.3213,69.2849,69.294,17000.0
2014-01-21 15:35:00,76.14,76.17,76.13,76.17,14200.0,69.3031,69.3304,69.294,69.3304,14200.0
2014-01-21 15:40:00,76.18,76.2,76.13,76.17,32100.0,69.3395,69.3577,69.294,69.3304,32100.0
2014-01-21 15:45:00,76.17,76.22,76.14,76.17,36100.0,69.3304,69.3759,69.3031,69.3304,36100.0
2014-01-21 15:50:00,76.17,76.17,76.14,76.14,34900.0,69.3304,69.3304,69.3031,69.3031,34900.0
2014-01-21 15:55:00,76.15,76.19,76.14,76.18,84000.0,69.3122,69.3486,69.3031,69.3395,84000.0
2014-01-22 09:30:00,76.01,76.13,75.81,75.93,56300.0,69.1847,69.294,69.0027,69.1119,56300.0
2014-01-22 09:35:00,75.92,76.05,75.89,76.0,15200.0,69.1028,69.2211,69.0755,69.1756,15200.0
2014-01-22 09:40:00,76.02,76.12,75.97,76.09,25400.0,69.1938,69.2849,69.1483,69.2575,25400.0
2014-01-22 09:45:00,76.11,76.16,76.01,76.04,16100.0,69.2758,69.3213,69.1847,69.212,16100.0
2014-01-22 09:50:00,76.04,76.06,75.86,75.91,29100.0,69.212,69.2302,69.0482,69.0937,29100.0
2014-01-22 09:55:00,75.91,76.09,75.91,76.07,14800.0,69.0937,69.2575,69.0937,69.2393,14800.0
2014-01-22 10:00:00,76.07,76.14,76.01,76.05,16800.0,69.2393,69.3031,69.1847,69.2211,16800.0
2014-01-22 10:05:00,76.07,76.15,76.05,76.09,18200.0,69.2393,69.3122,69.2211,69.2575,18200.0
2014-01-22 10:10:00,76.1,76.15,75.99,76.0,24100.0,69.2666,69.3122,69.1665,69.1756,24100.0
2014-01-22 10:15:00,75.99,76.0,75.64,75.64,55300.0,69.1665,69.1756,68.848,68.848,55300.0
2014-01-22 10:20:00,75.64,75.75,75.5,75.68,59900.0,68.848,68.9481,68.7205,68.8844,59900.0
2014-01-22 10:25:00,75.7,75.82,75.7,75.81,29600.0,68.9026,69.0118,68.9026,69.0027,29600.0
2014-01-22 10:30:00,75.82,75.84,75.64,75.7,40300.0,69.0118,69.03,68.848,68.9026,40300.0
2014-01-22 10:35:00,75.71,75.79,75.7,75.76,18700.0,68.9117,68.9845,68.9026,68.9572,18700.0
2014-01-22 10:40:00,75.76,75.82,75.61,75.64,20700.0,68.9572,69.0118,68.8206,68.848,20700.0
2014-01-22 10:45:00,75.64,75.7,75.61,75.67,20000.0,68.848,68.9026,68.8206,68.8753,20000.0
2014-01-22 10:50:00,75.66,75.67,75.6,75.63,14300.0,68.8662,68.8753,68.8115,68.8389,14300.0
2014-01-22 10:55:00,75.63,75.66,75.56,75.56,19800.0,68.8389,68.8662,68.7751,68.7751,19800.0
2014-01-22 11:00:00,75.55,75.55,75.4,75.48,36700.0,68.766,68.766,68.6295,68.7023,36700.0
2014-01-22 11:05:00,75.49,75.54,75.47,75.5,14800.0,68.7114,68.7569,68.6932,68.7205,14800.0
2014-01-22 11:10:00,75.49,75.5,75.3,75.31,56800.0,68.7114,68.7205,68.5385,68.5476,56800.0
2014-01-22 11:15:00,75.31,75.42,75.3,75.35,28700.0,68.5476,68.6477,68.5385,68.584,28700.0
2014-01-22 11:20:00,75.34,75.42,75.33,75.42,21000.0,68.5749,68.6477,68.5658,68.6477,21000.0
2014-01-22 11:25:00,75.41,75.42,75.29,75.29,27600.0,68.6386,68.6477,68.5294,68.5294,27600.0
2014-01-22 11:30:00,75.29,75.48,75.29,75.47,39000.0,68.5294,68.7023,68.5294,68.6932,39000.0
2014-01-22 11:35:00,75.46,75.5,75.37,75.38,19800.0,68.6841,68.7205,68.6022,68.6113,19800.0
2014-01-22 11:40:00,75.38,75.38,75.2,75.23,36300.0,68.6113,68.6113,68.4475,68.4748,36300.0
2014-01-22 11:45:00,75.23,75.29,75.21,75.28,24300.0,68.4748,68.5294,68.4566,68.5203,24300.0
2014-01-22 11:50:00,75.28,75.38,75.28,75.38,17100.0,68.5203,68.6113,68.5203,68.6113,17100.0
2014-01-22 11:55:00,75.38,75.48,75.38,75.48,12800.0,68.6113,68.7023,68.6113,68.7023,12800.0
2014-01-22 12:00:00,75.48,75.52,75.48,75.48,15200.0,68.7023,68.7387,68.7023,68.7023,15200.0
2014-01-22 12:05:00,75.48,75.48,75.37,75.42,27000.0,68.7023,68.7023,68.6022,68.6477,27000.0
2014-01-22 12:10:00,75.43,75.48,75.41,75.43,24900.0,68.6568,68.7023,68.6386,68.6568,24900.0
2014-01-22 12:15:00,75.43,75.44,75.33,75.34,14800.0,68.6568,68.6659,68.5658,68.5749,14800.0
2014-01-22 12:20:00,75.33,75.42,75.33,75.41,26500.0,68.5658,68.6477,68.5658,68.6386,26500.0
2014-01-22 12:25:00,75.41,75.43,75.4,75.4,19900.0,68.6386,68.6568,68.6295,68.6295,19900.0
2014-01-22 12:30:00,75.4,75.48,75.36,75.48,18900.0,68.6295,68.7023,68.5931,68.7023,18900.0
2014-01-22 12:35:00,75.48,75.48,75.42,75.42,18000.0,68.7023,68.7023,68.6477,68.6477,18000.0
2014-01-22 12:40:00,75.42,75.45,75.39,75.39,17400.0,68.6477,68.675,68.6204,68.6204,17400.0
2014-01-22 12:45:00,75.39,75.44,75.39,75.39,17000.0,68.6204,68.6659,68.6204,68.6204,17000.0
2014-01-22 12:50:00,75.38,75.39,75.34,75.34,23800.0,68.6113,68.6204,68.5749,68.5749,23800.0
2014-01-22 12:55:00,75.34,75.34,75.2,75.25,26300.0,68.5749,68.5749,68.4475,68.493,26300.0
2014-01-22 13:00:00,75.24,75.29,75.22,75.29,24200.0,68.4839,68.5294,68.4657,68.5294,24200.0
2014-01-22 13:05:00,75.3,75.35,75.25,75.25,15200.0,68.5385,68.584,68.493,68.493,15200.0
2014-01-22 13:10:00,75.25,75.29,75.25,75.28,21500.0,68.493,68.5294,68.493,68.5203,21500.0
2014-01-22 13:15:00,75.27,75.27,75.22,75.23,22100.0,68.5112,68.5112,68.4657,68.4748,22100.0
2014-01-22 13:20:00,75.23,75.23,75.17,75.21,27900.0,68.4748,68.4748,68.4202,68.4566,27900.0
2014-01-22 13:25:00,75.23,75.33,75.22,75.32,21500.0,68.4748,68.5658,68.4657,68.5567,21500.0
2014-01-22 13:30:00,75.32,75.33,75.19,75.2,24300.0,68.5567,68.5658,68.4384,68.4475,24300.0
2014-01-22 13:35:00,75.2,75.24,75.17,75.17,18100.0,68.4475,68.4839,68.4202,68.4202,18100.0
2014-01-22 13:40:00,75.17,75.27,75.17,75.21,16400.0,68.4202,68.5112,68.4202,68.4566,16400.0
2014-01-22 13:45:00,75.2,75.31,75.19,75.23,25000.0,68.4475,68.5476,68.4384,68.4748,25000.0
2014-01-22 13:50:00,75.24,75.33,75.24,75.33,21800.0,68.4839,68.5658,68.4839,68.5658,21800.0
2014-01-22 13:55:00,75.33,75.4,75.31,75.4,15000.0,68.5658,68.6295,68.5476,68.6295,15000.0
2014-01-22 14:00:00,75.41,75.42,75.31,75.35,45500.0,68.6386,68.6477,68.5476,68.584,45500.0
2014-01-22 14:05:00,75.34,75.36,75.31,75.31,12200.0,68.5749,68.5931,68.5476,68.5476,12200.0
2014-01-22 14:10:00,75.32,75.34,75.27,75.27,24600.0,68.5567,68.5749,68.5112,68.5112,24600.0
2014-01-22 14:15:00,75.28,75.32,75.26,75.3,29600.0,68.5203,68.5567,68.5021,68.5385,29600.0
2014-01-22 14:20:00,75.3,75.35,75.3,75.31,20200.0,68.5385,68.584,68.5385,68.5476,20200.0
2014-01-22 14:25:00,75.32,75.33,75.25,75.28,16600.0,68.5567,68.5658,68.493,68.5203,16600.0
2014-01-22 14:30:00,75.28,75.36,75.28,75.35,31300.0,68.5203,68.5931,68.5203,68.584,31300.0
2014-01-22 14:35:00,75.36,75.37,75.32,75.34,28900.0,68.5931,68.6022,68.5567,68.5749,28900.0
2014-01-22 14:40:00,75.34,75.37,75.33,75.34,17800.0,68.5749,68.6022,68.5658,68.5749,17800.0
2014-01-22 14:45:00,75.34,75.37,75.31,75.35,25700.0,68.5749,68.6022,68.5476,68.584,25700.0
2014-01-22 14:50:00,75.35,75.4,75.34,75.38,35100.0,68.584,68.6295,68.5749,68.6113,35100.0
2014-01-22 14:55:00,75.37,75.38,75.34,75.36,16200.0,68.6022,68.6113,68.5749,68.5931,16200.0
2014-01-22 15:00:00,75.36,75.45,75.36,75.45,41100.0,68.5931,68.675,68.5931,68.675,41100.0
2014-01-22 15:05:00,75.46,75.51,75.46,75.51,15100.0,68.6841,68.7296,68.6841,68.7296,15100.0
2014-01-22 15:10:00,75.51,75.58,75.5,75.58,19900.0,68.7296,68.7933,68.7205,68.7933,19900.0
2014-01-22 15:15:00,75.58,75.63,75.53,75.55,24400.0,68.7933,68.8389,68.7478,68.766,24400.0
2014-01-22 15:20:00,75.54,75.61,75.52,75.61,20800.0,68.7569,68.8206,68.7387,68.8206,20800.0
2014-01-22 15:25:00,75.61,75.64,75.55,75.56,15900.0,68.8206,68.848,68.766,68.7751,15900.0
2014-01-22 15:30:00,75.56,75.56,75.46,75.48,32300.0,68.7751,68.7751,68.6841,68.7023,32300.0
2014-01-22 15:35:00,75.47,75.48,75.43,75.43,36500.0,68.6932,68.7023,68.6568,68.6568,36500.0
2014-01-22 15:40:00,75.44,75.45,75.4,75.4,56300.0,68.6659,68.675,68.6295,68.6295,56300.0
2014-01-22 15:45:00,75.41,75.43,75.4,75.41,52900.0,68.6386,68.6568,68.6295,68.6386,52900.0
2014-01-22 15:50:00,75.4,75.52,75.4,75.46,164700.0,68.6295,68.7387,68.6295,68.6841,164700.0
2014-01-22 15:55:00,75.47,75.58,75.46,75.58,186600.0,68.6932,68.7933,68.6841,68.7933,186600.0
2014-01-23 09:30:00,75.06,75.74,75.06,75.22,50800.0,68.32,68.939,68.32,68.4657,50800.0
2014-01-23 09:35:00,75.21,75.31,75.16,75.26,21600.0,68.4566,68.5476,68.4111,68.5021,21600.0
2014-01-23 09:40:00,75.26,75.34,75.17,75.19,28800.0,68.5021,68.5749,68.4202,68.4384,28800.0
2014-01-23 09:45:00,75.18,75.26,75.18,75.22,13200.0,68.4293,68.5021,68.4293,68.4657,13200.0
2014-01-23 09:50:00,75.19,75.25,75.17,75.21,17500.0,68.4384,68.493,68.4202,68.4566,17500.0
2014-01-23 09:55:00,75.21,75.24,75.17,75.2,15300.0,68.4566,68.4839,68.4202,68.4475,15300.0
2014-01-23 10:00:00,75.18,75.23,75.14,75.14,15100.0,68.4293,68.4748,68.3929,68.3929,15100.0
2014-01-23 10:05:00,75.16,75.21,75.1,75.15,8500.0,68.4111,68.4566,68.3564,68.402,8500.0
2014-01-23 10:10:00,75.15,75.16,75.1,75.16,10900.0,68.402,68.4111,68.3564,68.4111,10900.0
2014-01-23 10:15:00,75.14,75.2,75.11,75.19,6500.0,68.3929,68.4475,68.3655,68.4384,6500.0
2014-01-23 10:20:00,75.18,75.18,75.11,75.13,9400.0,68.4293,68.4293,68.3655,68.3838,9400.0
2014-01-23 10:25:00,75.11,75.15,75.11,75.13,5500.0,68.3655,68.402,68.3655,68.3838,5500.0
2014-01-23 10:30:00,75.13,75.24,75.09,75.24,15100.0,68.3838,68.4839,68.3473,68.4839,15100.0
2014-01-23 10:35:00,75.26,75.28,75.21,75.22,10200.0,68.5021,68.5203,68.4566,68.4657,10200.0
2014-01-23 10:40:00,75.21,75.24,75.18,75.21,19900.0,68.4566,68.4839,68.4293,68.4566,19900.0
2014-01-23 10:45:00,75.21,75.26,75.17,75.26,7000.0,68.4566,68.5021,68.4202,68.5021,7000.0
2014-01-23 10:50:00,75.26,75.26,75.17,75.19,12800.0,68.5021,68.5021,68.4202,68.4384,12800.0
2014-01-23 10:55:00,75.2,75.2,75.16,75.16,9500.0,68.4475,68.4475,68.4111,68.4111,9500.0
2014-01-23 11:00:00,75.16,75.16,75.06,75.06,3100.0,68.4111,68.4111,68.32,68.32,3100.0
2014-01-23 11:05:00,75.06,75.12,75.06,75.1,6000.0,68.32,68.3746,68.32,68.3564,6000.0
2014-01-23 11:10:00,75.09,75.17,75.09,75.16,14500.0,68.3473,68.4202,68.3473,68.4111,14500.0
2014-01-23 11:15:00,75.16,75.21,75.14,75.2,14400.0,68.4111,68.4566,68.3929,68.4475,14400.0
2014-01-23 11:20:00,75.2,75.21,75.17,75.17,12200.0,68.4475,68.4566,68.4202,68.4202,12200.0
2014-01-23 11:25:00,75.18,75.21,75.17,75.2,14100.0,68.4293,68.4566,68.4202,68.4475,14100.0
2014-01-23 11:30:00,75.19,75.19,75.15,75.16,6700.0,68.4384,68.4384,68.402,68.4111,6700.0
2014-01-23 11:35:00,75.16,75.17,75.1,75.14,5300.0,68.4111,68.4202,68.3564,68.3929,5300.0
2014-01-23 11:40:00,75.15,75.17,75.14,75.17,4600.0,68.402,68.4202,68.3929,68.4202,4600.0
2014-01-23 11:45:00,75.18,75.21,75.13,75.14,10100.0,68.4293,68.4566,68.3838,68.3929,10100.0
2014-01-23 11:50:00,75.14,75.18,75.14,75.17,6800.0,68.3929,68.4293,68.3929,68.4202,6800.0
2014-01-23 11:55:00,75.18,75.21,75.17,75.2,9700.0,68.4293,68.4566,68.4202,68.4475,9700.0
2014-01-23 12:00:00,75.2,75.21,75.06,75.07,16700.0,68.4475,68.4566,68.32,68.3291,16700.0
2014-01-23 12:05:00,75.07,75.08,75.02,75.06,6600.0,68.3291,68.3382,68.2836,68.32,6600.0
2014-01-23 12:10:00,75.07,75.1,75.04,75.04,19000.0,68.3291,68.3564,68.3018,68.3018,19000.0
2014-01-23 12:15:00,75.03,75.05,75.02,75.04,3100.0,68.2927,68.3109,68.2836,68.3018,3100.0
2014-01-23 12:20:00,75.03,75.06,75.0,75.02,7400.0,68.2927,68.32,68.2654,68.2836,7400.0
2014-01-23 12:25:00,75.02,75.06,75.01,75.06,8700.0,68.2836,68.32,68.2745,68.32,8700.0
2014-01-23 12:30:00,75.05,75.05,74.99,75.02,6600.0,68.3109,68.3109,68.2563,68.2836,6600.0
2014-01-23 12:35:00,75.03,75.06,75.02,75.04,7800.0,68.2927,68.32,68.2836,68.3018,7800.0
2014-01-23 12:40:00,75.04,75.1,75.04,75.08,6800.0,68.3018,68.3564,68.3018,68.3382,6800.0
2014-01-23 12:45:00,75.1,75.12,75.09,75.12,3400.0,68.3564,68.3746,68.3473,68.3746,3400.0
2014-01-23 12:50:00,75.11,75.18,75.06,75.09,36300.0,68.3655,68.4293,68.32,68.3473,36300.0
2014-01-23 12:55:00,75.07,75.08,75.02,75.06,5600.0,68.3291,68.3382,68.2836,68.32,5600.0
2014-01-23 13:00:00,75.06,75.09,75.02,75.04,6200.0,68.32,68.3473,68.2836,68.3018,6200.0
2014-01-23 13:05:00,75.03,75.09,75.03,75.06,4100.0,68.2927,68.3473,68.2927,68.32,4100.0
2014-01-23 13:10:00,75.07,75.1,75.01,75.04,4400.0,68.3291,68.3564,68.2745,68.3018,4400.0
2014-01-23 13:15:00,75.03,75.08,75.03,75.05,5800.0,68.2927,68.3382,68.2927,68.3109,5800.0
2014-01-23 13:20:00,75.04,75.07,75.03,75.04,7500.0,68.3018,68.3291,68.2927,68.3018,7500.0
2014-01-23 13:25:00,75.03,75.04,75.01,75.04,3600.0,68.2927,68.3018,68.2745,68.3018,3600.0
2014-01-23 13:30:00,75.03,75.05,74.98,75.02,9300.0,68.2927,68.3109,68.2472,68.2836,9300.0
2014-01-23 13:35:00,75.03,75.03,74.96,74.96,5600.0,68.2927,68.2927,68.229,68.229,5600.0
2014-01-23 13:40:00,74.98,74.99,74.89,74.89,10500.0,68.2472,68.2563,68.1653,68.1653,10500.0
2014-01-23 13:45:00,74.89,74.95,74.87,74.87,7600.0,68.1653,68.2199,68.1471,68.1471,7600.0
2014-01-23 13:50:00,74.87,74.94,74.86,74.92,7500.0,68.1471,68.2108,68.138,68.1926,7500.0
2014-01-23 13:55:00,74.94,74.95,74.87,74.87,7800.0,68.2108,68.2199,68.1471,68.1471,7800.0
2014-01-23 14:00:00,74.87,74.96,74.85,74.95,7000.0,68.1471,68.229,68.1289,68.2199,7000.0
2014-01-23 14:05:00,74.94,74.97,74.93,74.95,6800.0,68.2108,68.2381,68.2017,68.2199,6800.0
2014-01-23 14:10:00,74.94,74.96,74.9,74.93,8000.0,68.2108,68.229,68.1744,68.2017,8000.0
2014-01-23 14:15:00,74.93,74.97,74.91,74.93,6700.0,68.2017,68.2381,68.1835,68.2017,6700.0
2014-01-23 14:20:00,74.94,75.04,74.94,75.03,12900.0,68.2108,68.3018,68.2108,68.2927,12900.0
2014-01-23 14:25:00,75.03,75.06,74.98,75.01,11900.0,68.2927,68.32,68.2472,68.2745,11900.0
2014-01-23 14:30:00,75.02,75.05,75.02,75.04,6600.0,68.2836,68.3109,68.2836,68.3018,6600.0
2014-01-23 14:35:00,75.04,75.06,75.04,75.05,4700.0,68.3018,68.32,68.3018,68.3109,4700.0
2014-01-23 14:40:00,75.05,75.11,75.05,75.11,10000.0,68.3109,68.3655,68.3109,68.3655,10000.0
2014-01-23 14:45:00,75.12,75.14,75.1,75.13,9400.0,68.3746,68.3929,68.3564,68.3838,9400.0
2014-01-23 14:50:00,75.14,75.18,75.14,75.18,8500.0,68.3929,68.4293,68.3929,68.4293,8500.0
2014-01-23 14:55:00,75.19,75.2,75.15,75.17,15000.0,68.4384,68.4475,68.402,68.4202,15000.0
2014-01-23 15:00:00,75.17,75.2,75.15,75.18,13800.0,68.4202,68.4475,68.402,68.4293,13800.0
2014-01-23 15:05:00,75.19,75.24,75.17,75.19,9800.0,68.4384,68.4839,68.4202,68.4384,9800.0
2014-01-23 15:10:00,75.18,75.2,75.16,75.16,7900.0,68.4293,68.4475,68.4111,68.4111,7900.0
2014-01-23 15:15:00,75.16,75.19,75.12,75.19,14200.0,68.4111,68.4384,68.3746,68.4384,14200.0
2014-01-23 15:20:00,75.19,75.2,75.15,75.18,7700.0,68.4384,68.4475,68.402,68.4293,7700.0
2014-01-23 15:25:00,75.18,75.23,75.18,75.2,6000.0,68.4293,68.4748,68.4293,68.4475,6000.0
2014-01-23 15:30:00,75.2,75.22,75.17,75.19,12800.0,68.4475,68.4657,68.4202,68.4384,12800.0
2014-01-23 15:35:00,75.2,75.25,75.19,75.23,19900.0,68.4475,68.493,68.4384,68.4748,19900.0
2014-01-23 15:40:00,75.23,75.23,75.19,75.21,16100.0,68.4748,68.4748,68.4384,68.4566,16100.0
2014-01-23 15:45:00,75.22,75.26,75.22,75.23,23600.0,68.4657,68.5021,68.4657,68.4748,23600.0
2014-01-23 15:50:00,75.22,75.26,75.22,75.25,24400.0,68.4657,68.5021,68.4657,68.493,24400.0
2014-01-23 15:55:00,75.25,75.32,75.25,75.31,59100.0,68.493,68.5567,68.493,68.5476,59100.0
2014-01-24 09:30:00,75.21,75.43,74.89,75.11,60700.0,68.4566,68.6568,68.1653,68.3655,60700.0
2014-01-24 09:35:00,75.12,75.34,74.87,75.05,16600.0,68.3746,68.5749,68.1471,68.3109,16600.0
2014-01-24 09:40:00,74.98,74.98,74.62,74.63,11300.0,68.2472,68.2472,67.9195,67.9286,11300.0
2014-01-24 09:45:00,74.6,74.77,74.59,74.65,11100.0,67.9013,68.0561,67.8922,67.9469,11100.0
2014-01-24 09:50:00,74.65,74.67,74.57,74.58,15100.0,67.9469,67.9651,67.874,67.8831,15100.0
2014-01-24 09:55:00,74.56,74.58,74.48,74.53,11600.0,67.8649,67.8831,67.7921,67.8376,11600.0
2014-01-24 10:00:00,74.48,74.52,74.44,74.47,8400.0,67.7921,67.8285,67.7557,67.783,8400.0
2014-01-24 10:05:00,74.44,74.5,74.43,74.48,6800.0,67.7557,67.8103,67.7466,67.7921,6800.0
2014-01-24 10:10:00,74.48,74.54,74.45,74.47,11300.0,67.7921,67.8467,67.7648,67.783,11300.0
2014-01-24 10:15:00,74.47,74.5,74.25,74.37,19200.0,67.783,67.8103,67.5828,67.692,19200.0
2014-01-24 10:20:00,74.35,74.53,74.34,74.44,9800.0,67.6738,67.8376,67.6647,67.7557,9800.0
2014-01-24 10:25:00,74.43,74.44,74.34,74.39,8800.0,67.7466,67.7557,67.6647,67.7102,8800.0
2014-01-24 10:30:00,74.36,74.36,74.16,74.25,14100.0,67.6829,67.6829,67.5009,67.5828,14100.0
2014-01-24 10:35:00,74.28,74.48,74.25,74.4,10500.0,67.6101,67.7921,67.5828,67.7193,10500.0
2014-01-24 10:40:00,74.39,74.42,74.24,74.32,13000.0,67.7102,67.7375,67.5737,67.6465,13000.0
2014-01-24 10:45:00,74.32,74.35,74.21,74.35,7400.0,67.6465,67.6738,67.5464,67.6738,7400.0
2014-01-24 10:50:00,74.34,74.38,74.28,74.3,17700.0,67.6647,67.7011,67.6101,67.6283,17700.0
2014-01-24 10:55:00,74.29,74.32,74.21,74.3,19400.0,67.6192,67.6465,67.5464,67.6283,19400.0
2014-01-24 11:00:00,74.31,74.37,74.3,74.32,6000.0,67.6374,67.692,67.6283,67.6465,6000.0
2014-01-24 11:05:00,74.31,74.34,74.16,74.16,9900.0,67.6374,67.6647,67.5009,67.5009,9900.0
2014-01-24 11:10:00,74.15,74.2,74.11,74.17,15100.0,67.4917,67.5373,67.4553,67.51,15100.0
2014-01-24 11:15:00,74.17,74.21,74.13,74.13,7700.0,67.51,67.5464,67.4735,67.4735,7700.0
2014-01-24 11:20:00,74.12,74.21,74.11,74.21,11600.0,67.4644,67.5464,67.4553,67.5464,11600.0
2014-01-24 11:25:00,74.23,74.23,74.1,74.15,12100.0,67.5646,67.5646,67.4462,67.4917,12100.0
2014-01-24 11:30:00,74.12,74.18,74.06,74.18,11500.0,67.4644,67.5191,67.4098,67.5191,11500.0
2014-01-24 11:35:00,74.17,74.21,74.15,74.21,8000.0,67.51,67.5464,67.4917,67.5464,8000.0
2014-01-24 11:40:00,74.23,74.24,74.17,74.23,7300.0,67.5646,67.5737,67.51,67.5646,7300.0
2014-01-24 11:45:00,74.22,74.22,74.14,74.15,14100.0,67.5555,67.5555,67.4826,67.4917,14100.0
2014-01-24 11:50:00,74.14,74.18,74.1,74.12,6600.0,67.4826,67.5191,67.4462,67.4644,6600.0
2014-01-24 11:55:00,74.1,74.19,74.08,74.14,17500.0,67.4462,67.5282,67.428,67.4826,17500.0
2014-01-24 12:00:00,74.14,74.15,74.01,74.02,13000.0,67.4826,67.4917,67.3643,67.3734,13000.0
2014-01-24 12:05:00,74.03,74.16,74.02,74.14,14700.0,67.3825,67.5009,67.3734,67.4826,14700.0
2014-01-24 12:10:00,74.14,74.16,74.05,74.09,33800.0,67.4826,67.5009,67.4007,67.4371,33800.0
2014-01-24 12:15:00,74.08,74.09,74.04,74.06,13400.0,67.428,67.4371,67.3916,67.4098,13400.0
2014-01-24 12:20:00,74.06,74.09,74.01,74.01,7800.0,67.4098,67.4371,67.3643,67.3643,7800.0
2014-01-24 12:25:00,74.04,74.09,74.03,74.05,10700.0,67.3916,67.4371,67.3825,67.4007,10700.0
2014-01-24 12:30:00,74.05,74.1,74.04,74.09,9000.0,67.4007,67.4462,67.3916,67.4371,9000.0
2014-01-24 12:35:00,74.08,74.12,74.04,74.12,5700.0,67.428,67.4644,67.3916,67.4644,5700.0
2014-01-24 12:40:00,74.08,74.08,73.96,73.96,10900.0,67.428,67.428,67.3188,67.3188,10900.0
2014-01-24 12:45:00,73.97,73.97,73.88,73.96,10100.0,67.3279,67.3279,67.246,67.3188,10100.0
2014-01-24 12:50:00,73.95,74.01,73.94,73.95,3900.0,67.3097,67.3643,67.3006,67.3097,3900.0
2014-01-24 12:55:00,73.95,73.95,73.9,73.9,13400.0,67.3097,67.3097,67.2642,67.2642,13400.0
2014-01-24 13:00:00,73.9,73.9,73.78,73.84,25900.0,67.2642,67.2642,67.155,67.2096,25900.0
2014-01-24 13:05:00,73.83,73.92,73.83,73.92,8900.0,67.2005,67.2824,67.2005,67.2824,8900.0
2014-01-24 13:10:00,73.92,73.97,73.87,73.97,20100.0,67.2824,67.3279,67.2369,67.3279,20100.0
2014-01-24 13:15:00,73.97,74.04,73.95,74.04,12800.0,67.3279,67.3916,67.3097,67.3916,12800.0
2014-01-24 13:20:00,74.04,74.06,73.93,73.95,25000.0,67.3916,67.4098,67.2915,67.3097,25000.0
2014-01-24 13:25:00,73.95,73.99,73.94,73.95,11400.0,67.3097,67.3461,67.3006,67.3097,11400.0
2014-01-24 13:30:00,73.93,73.97,73.92,73.94,12500.0,67.2915,67.3279,67.2824,67.3006,12500.0
2014-01-24 13:35:00,73.95,73.97,73.9,73.95,15800.0,67.3097,67.3279,67.2642,67.3097,15800.0
2014-01-24 13:40:00,73.95,73.96,73.91,73.93,12700.0,67.3097,67.3188,67.2733,67.2915,12700.0
2014-01-24 13:45:00,73.93,73.95,73.92,73.94,11900.0,67.2915,67.3097,67.2824,67.3006,11900.0
2014-01-24 13:50:00,73.93,73.96,73.92,73.93,8000.0,67.2915,67.3188,67.2824,67.2915,8000.0
2014-01-24 13:55:00,73.94,73.94,73.86,73.87,13100.0,67.3006,67.3006,67.2278,67.2369,13100.0
2014-01-24 14:00:00,73.87,73.87,73.69,73.76,23500.0,67.2369,67.2369,67.0731,67.1368,23500.0
2014-01-24 14:05:00,73.76,73.83,73.76,73.77,13000.0,67.1368,67.2005,67.1368,67.1459,13000.0
2014-01-24 14:10:00,73.79,73.81,73.69,73.71,8400.0,67.1641,67.1823,67.0731,67.0913,8400.0
2014-01-24 14:15:00,73.7,73.8,73.7,73.77,16200.0,67.0822,67.1732,67.0822,67.1459,16200.0
2014-01-24 14:20:00,73.77,73.79,73.71,73.72,10900.0,67.1459,67.1641,67.0913,67.1004,10900.0
2014-01-24 14:25:00,73.73,73.79,73.72,73.79,17200.0,67.1095,67.1641,67.1004,67.1641,17200.0
2014-01-24 14:30:00,73.79,73.85,73.78,73.84,11100.0,67.1641,67.2187,67.155,67.2096,11100.0
2014-01-24 14:35:00,73.84,73.87,73.82,73.86,12700.0,67.2096,67.2369,67.1914,67.2278,12700.0
2014-01-24 14:40:00,73.87,73.89,73.8,73.81,12800.0,67.2369,67.2551,67.1732,67.1823,12800.0
2014-01-24 14:45:00,73.82,73.83,73.8,73.81,10900.0,67.1914,67.2005,67.1732,67.1823,10900.0
2014-01-24 14:50:00,73.81,73.82,73.78,73.78,14200.0,67.1823,67.1914,67.155,67.155,14200.0
2014-01-24 14:55:00,73.78,73.81,73.77,73.78,13400.0,67.155,67.1823,67.1459,67.155,13400.0
2014-01-24 15:00:00,73.78,73.78,73.72,73.74,13500.0,67.155,67.155,67.1004,67.1186,13500.0
2014-01-24 15:05:00,73.74,73.82,73.73,73.75,16600.0,67.1186,67.1914,67.1095,67.1277,16600.0
2014-01-24 15:10:00,73.75,73.76,73.61,73.62,20800.0,67.1277,67.1368,67.0002,67.0093,20800.0
2014-01-24 15:15:00,73.62,73.62,73.54,73.59,22900.0,67.0093,67.0093,66.9365,66.982,22900.0
2014-01-24 15:20:00,73.6,73.61,73.49,73.5,18400.0,66.9911,67.0002,66.891,66.9001,18400.0
2014-01-24 15:25:00,73.5,73.55,73.47,73.55,26100.0,66.9001,66.9456,66.8728,66.9456,26100.0
2014-01-24 15:30:00,73.55,73.59,73.53,73.55,24100.0,66.9456,66.982,66.9274,66.9456,24100.0
2014-01-24 15:35:00,73.56,73.57,73.52,73.54,25400.0,66.9547,66.9638,66.9183,66.9365,25400.0
2014-01-24 15:40:00,73.54,73.57,73.46,73.48,24800.0,66.9365,66.9638,66.8637,66.8819,24800.0
2014-01-24 15:45:00,73.48,73.48,73.4,73.4,34900.0,66.8819,66.8819,66.8091,66.8091,34900.0
2014-01-24 15:50:00,73.39,73.47,73.33,73.43,95300.0,66.8,66.8728,66.7454,66.8364,95300.0
2014-01-24 15:55:00,73.43,73.45,73.17,73.25,206700.0,66.8364,66.8546,66.5997,66.6726,206700.0
2014-01-27 09:30:00,73.18,73.24,73.1,73.17,40800.0,66.6088,66.6635,66.536,66.5997,40800.0
2014-01-27 09:35:00,73.15,73.24,73.0,73.06,13100.0,66.5815,66.6635,66.445,66.4996,13100.0
2014-01-27 09:40:00,73.04,73.22,73.02,73.02,16600.0,66.4814,66.6453,66.4632,66.4632,16600.0
2014-01-27 09:45:00,73.02,73.21,73.02,73.1,25700.0,66.4632,66.6362,66.4632,66.536,25700.0
2014-01-27 09:50:00,73.1,73.2,73.1,73.2,23400.0,66.536,66.6271,66.536,66.6271,23400.0
2014-01-27 09:55:00,73.18,73.32,73.12,73.12,31200.0,66.6088,66.7363,66.5542,66.5542,31200.0
2014-01-27 10:00:00,73.08,73.2,73.04,73.07,20400.0,66.5178,66.6271,66.4814,66.5087,20400.0
2014-01-27 10:05:00,73.05,73.16,73.05,73.12,13500.0,66.4905,66.5906,66.4905,66.5542,13500.0
2014-01-27 10:10:00,73.15,73.18,73.01,73.02,17500.0,66.5815,66.6088,66.4541,66.4632,17500.0
2014-01-27 10:15:00,73.05,73.13,73.05,73.08,18900.0,66.4905,66.5633,66.4905,66.5178,18900.0
2014-01-27 10:20:00,73.09,73.13,73.0,73.08,22300.0,66.5269,66.5633,66.445,66.5178,22300.0
2014-01-27 10:25:00,73.07,73.13,73.0,73.02,33700.0,66.5087,66.5633,66.445,66.4632,33700.0
2014-01-27 10:30:00,73.04,73.2,73.03,73.09,17600.0,66.4814,66.6271,66.4723,66.5269,17600.0
2014-01-27 10:35:00,73.09,73.14,73.0,73.01,31000.0,66.5269,66.5724,66.445,66.4541,31000.0
2014-01-27 10:40:00,73.03,73.22,73.03,73.15,16400.0,66.4723,66.6453,66.4723,66.5815,16400.0
2014-01-27 10:45:00,73.17,73.18,73.08,73.12,14300.0,66.5997,66.6088,66.5178,66.5542,14300.0
2014-01-27 10:50:00,73.13,73.16,73.02,73.1,9000.0,66.5633,66.5906,66.4632,66.536,9000.0
2014-01-27 10:55:00,73.12,73.19,73.04,73.04,8500.0,66.5542,66.618,66.4814,66.4814,8500.0
2014-01-27 11:00:00,73.03,73.13,73.01,73.05,13500.0,66.4723,66.5633,66.4541,66.4905,13500.0
2014-01-27 11:05:00,73.02,73.16,73.02,73.11,11200.0,66.4632,66.5906,66.4632,66.5451,11200.0
2014-01-27 11:10:00,73.1,73.13,72.98,73.12,20400.0,66.536,66.5633,66.4268,66.5542,20400.0
2014-01-27 11:15:00,73.12,73.22,73.12,73.2,20900.0,66.5542,66.6453,66.5542,66.6271,20900.0
2014-01-27 11:20:00,73.2,73.26,73.15,73.22,13800.0,66.6271,66.6817,66.5815,66.6453,13800.0
2014-01-27 11:25:00,73.24,73.31,73.22,73.23,27100.0,66.6635,66.7272,66.6453,66.6544,27100.0
2014-01-27 11:30:00,73.25,73.25,73.17,73.23,8100.0,66.6726,66.6726,66.5997,66.6544,8100.0
2014-01-27 11:35:00,73.23,73.23,73.15,73.19,14800.0,66.6544,66.6544,66.5815,66.618,14800.0
2014-01-27 11:40:00,73.19,73.33,73.19,73.32,16800.0,66.618,66.7454,66.618,66.7363,16800.0
2014-01-27 11:45:00,73.33,73.34,73.24,73.24,8600.0,66.7454,66.7545,66.6635,66.6635,8600.0
2014-01-27 11:50:00,73.23,73.24,73.16,73.16,9400.0,66.6544,66.6635,66.5906,66.5906,9400.0
2014-01-27 11:55:00,73.17,73.19,73.12,73.16,13200.0,66.5997,66.618,66.5542,66.5906,13200.0
2014-01-27 12:00:00,73.16,73.16,73.08,73.15,15100.0,66.5906,66.5906,66.5178,66.5815,15100.0
2014-01-27 12:05:00,73.13,73.14,73.02,73.06,16200.0,66.5633,66.5724,66.4632,66.4996,16200.0
2014-01-27 12:10:00,73.07,73.11,73.04,73.09,9600.0,66.5087,66.5451,66.4814,66.5269,9600.0
2014-01-27 12:15:00,73.08,73.09,73.0,73.0,10000.0,66.5178,66.5269,66.445,66.445,10000.0
2014-01-27 12:20:00,72.99,73.0,72.83,72.98,16500.0,66.4359,66.445,66.2903,66.4268,16500.0
2014-01-27 12:25:00,72.95,72.99,72.89,72.94,14400.0,66.3995,66.4359,66.3449,66.3904,14400.0
2014-01-27 12:30:00,72.92,72.96,72.9,72.91,12000.0,66.3722,66.4086,66.354,66.3631,12000.0
2014-01-27 12:35:00,72.9,72.93,72.85,72.92,23000.0,66.354,66.3813,66.3085,66.3722,23000.0
2014-01-27 12:40:00,72.92,72.99,72.85,72.96,17700.0,66.3722,66.4359,66.3085,66.4086,17700.0
2014-01-27 12:45:00,72.96,73.02,72.92,72.99,15300.0,66.4086,66.4632,66.3722,66.4359,15300.0
2014-01-27 12:50:00,72.98,73.04,72.97,72.99,7900.0,66.4268,66.4814,66.4177,66.4359,7900.0
2014-01-27 12:55:00,72.98,73.02,72.92,72.92,8800.0,66.4268,66.4632,66.3722,66.3722,8800.0
2014-01-27 13:00:00,72.92,72.99,72.9,72.99,8300.0,66.3722,66.4359,66.354,66.4359,8300.0
2014-01-27 13:05:00,73.03,73.12,73.03,73.07,12400.0,66.4723,66.5542,66.4723,66.5087,12400.0
2014-01-27 13:10:00,73.08,73.11,73.03,73.09,8600.0,66.5178,66.5451,66.4723,66.5269,8600.0
2014-01-27 13:15:00,73.1,73.13,73.09,73.12,8400.0,66.536,66.5633,66.5269,66.5542,8400.0
2014-01-27 13:20:00,73.13,73.16,73.07,73.07,15500.0,66.5633,66.5906,66.5087,66.5087,15500.0
2014-01-27 13:25:00,73.07,73.16,73.07,73.15,13600.0,66.5087,66.5906,66.5087,66.5815,13600.0
2014-01-27 13:30:00,73.14,73.14,73.06,73.09,8500.0,66.5724,66.5724,66.4996,66.5269,8500.0
2014-01-27 13:35:00,73.09,73.16,73.08,73.15,19900.0,66.5269,66.5906,66.5178,66.5815,19900.0
2014-01-27 13:40:00,73.15,73.23,73.1,73.2,21100.0,66.5815,66.6544,66.536,66.6271,21100.0
2014-01-27 13:45:00,73.2,73.27,73.18,73.24,15300.0,66.6271,66.6908,66.6088,66.6635,15300.0
2014-01-27 13:50:00,73.23,73.23,73.17,73.17,8700.0,66.6544,66.6544,66.5997,66.5997,8700.0
2014-01-27 13:55:00,73.18,73.22,73.15,73.17,16200.0,66.6088,66.6453,66.5815,66.5997,16200.0
2014-01-27 14:00:00,73.19,73.28,73.18,73.2,25300.0,66.618,66.6999,66.6088,66.6271,25300.0
2014-01-27 14:05:00,73.21,73.21,73.13,73.17,9800.0,66.6362,66.6362,66.5633,66.5997,9800.0
2014-01-27 14:10:00,73.15,73.26,73.14,73.24,10700.0,66.5815,66.6817,66.5724,66.6635,10700.0
2014-01-27 14:15:00,73.22,73.27,73.22,73.22,8300.0,66.6453,66.6908,66.6453,66.6453,8300.0
2014-01-27 14:20:00,73.23,73.26,73.21,73.23,11800.0,66.6544,66.6817,66.6362,66.6544,11800.0
2014-01-27 14:25:00,73.21,73.27,73.18,73.27,10200.0,66.6362,66.6908,66.6088,66.6908,10200.0
2014-01-27 14:30:00,73.29,73.3,73.24,73.3,10600.0,66.709,66.7181,66.6635,66.7181,10600.0
2014-01-27 14:35:00,73.33,73.35,73.32,73.35,8300.0,66.7454,66.7636,66.7363,66.7636,8300.0
2014-01-27 14:40:00,73.33,73.33,73.3,73.3,9100.0,66.7454,66.7454,66.7181,66.7181,9100.0
2014-01-27 14:45:00,73.29,73.34,73.28,73.34,10700.0,66.709,66.7545,66.6999,66.7545,10700.0
2014-01-27 14:50:00,73.35,73.43,73.35,73.42,20400.0,66.7636,66.8364,66.7636,66.8273,20400.0
2014-01-27 14:55:00,73.41,73.49,73.41,73.44,10900.0,66.8182,66.891,66.8182,66.8455,10900.0
2014-01-27 15:00:00,73.43,73.43,73.37,73.38,10000.0,66.8364,66.8364,66.7818,66.7909,10000.0
2014-01-27 15:05:00,73.37,73.45,73.37,73.42,19300.0,66.7818,66.8546,66.7818,66.8273,19300.0
2014-01-27 15:10:00,73.42,73.46,73.38,73.46,14700.0,66.8273,66.8637,66.7909,66.8637,14700.0
2014-01-27 15:15:00,73.45,73.49,73.44,73.44,14900.0,66.8546,66.891,66.8455,66.8455,14900.0
2014-01-27 15:20:00,73.44,73.44,73.33,73.37,18400.0,66.8455,66.8455,66.7454,66.7818,18400.0
2014-01-27 15:25:00,73.35,73.35,73.29,73.29,14100.0,66.7636,66.7636,66.709,66.709,14100.0
2014-01-27 15:30:00,73.29,73.4,73.29,73.29,29000.0,66.709,66.8091,66.709,66.709,29000.0
2014-01-27 15:35:00,73.28,73.39,73.28,73.36,23900.0,66.6999,66.8,66.6999,66.7727,23900.0
2014-01-27 15:40:00,73.38,73.41,73.3,73.33,34000.0,66.7909,66.8182,66.7181,66.7454,34000.0
2014-01-27 15:45:00,73.32,73.34,73.27,73.29,46300.0,66.7363,66.7545,66.6908,66.709,46300.0
2014-01-27 15:50:00,73.29,73.31,73.19,73.19,53800.0,66.709,66.7272,66.618,66.618,53800.0
2014-01-27 15:55:00,73.2,73.24,73.06,73.07,91000.0,66.6271,66.6635,66.4996,66.5087,91000.0
2014-01-28 09:30:00,73.35,73.99,73.18,73.97,44000.0,66.7636,67.3461,66.6088,67.3279,44000.0
2014-01-28 09:35:00,73.9,73.94,73.68,73.83,22300.0,67.2642,67.3006,67.064,67.2005,22300.0
2014-01-28 09:40:00,73.81,73.91,73.7,73.91,10200.0,67.1823,67.2733,67.0822,67.2733,10200.0
2014-01-28 09:45:00,73.9,73.92,73.8,73.8,14000.0,67.2642,67.2824,67.1732,67.1732,14000.0
2014-01-28 09:50:00,73.77,73.88,73.72,73.88,7700.0,67.1459,67.246,67.1004,67.246,7700.0
2014-01-28 09:55:00,73.92,73.95,73.87,73.88,14400.0,67.2824,67.3097,67.2369,67.246,14400.0
2014-01-28 10:00:00,73.9,74.03,73.88,73.99,13100.0,67.2642,67.3825,67.246,67.3461,13100.0
2014-01-28 10:05:00,74.0,74.03,73.91,73.99,7600.0,67.3552,67.3825,67.2733,67.3461,7600.0
2014-01-28 10:10:00,73.98,74.04,73.9,73.93,13700.0,67.337,67.3916,67.2642,67.2915,13700.0
2014-01-28 10:15:00,73.93,74.04,73.89,73.99,14300.0,67.2915,67.3916,67.2551,67.3461,14300.0
2014-01-28 10:20:00,74.0,74.12,73.98,74.06,15600.0,67.3552,67.4644,67.337,67.4098,15600.0
2014-01-28 10:25:00,74.06,74.06,73.94,74.03,14700.0,67.4098,67.4098,67.3006,67.3825,14700.0
2014-01-28 10:30:00,74.03,74.06,73.97,74.03,7700.0,67.3825,67.4098,67.3279,67.3825,7700.0
2014-01-28 10:35:00,74.04,74.05,73.85,73.87,34000.0,67.3916,67.4007,67.2187,67.2369,34000.0
2014-01-28 10:40:00,73.86,73.86,73.69,73.75,28800.0,67.2278,67.2278,67.0731,67.1277,28800.0
2014-01-28 10:45:00,73.75,73.76,73.72,73.73,17900.0,67.1277,67.1368,67.1004,67.1095,17900.0
2014-01-28 10:50:00,73.72,73.73,73.64,73.72,16100.0,67.1004,67.1095,67.0275,67.1004,16100.0
2014-01-28 10:55:00,73.72,73.76,73.7,73.75,12400.0,67.1004,67.1368,67.0822,67.1277,12400.0
2014-01-28 11:00:00,73.76,73.83,73.75,73.81,16300.0,67.1368,67.2005,67.1277,67.1823,16300.0
2014-01-28 11:05:00,73.81,73.82,73.72,73.72,13500.0,67.1823,67.1914,67.1004,67.1004,13500.0
2014-01-28 11:10:00,73.71,73.77,73.7,73.77,12600.0,67.0913,67.1459,67.0822,67.1459,12600.0
2014-01-28 11:15:00,73.76,73.77,73.54,73.55,18800.0,67.1368,67.1459,66.9365,66.9456,18800.0
2014-01-28 11:20:00,73.57,73.59,73.51,73.51,10000.0,66.9638,66.982,66.9092,66.9092,10000.0
2014-01-28 11:25:00,73.52,73.56,73.5,73.56,15600.0,66.9183,66.9547,66.9001,66.9547,15600.0
2014-01-28 11:30:00,73.56,73.67,73.56,73.64,11200.0,66.9547,67.0548,66.9547,67.0275,11200.0
2014-01-28 11:35:00,73.64,73.65,73.45,73.52,19400.0,67.0275,67.0366,66.8546,66.9183,19400.0
2014-01-28 11:40:00,73.51,73.57,73.43,73.57,18400.0,66.9092,66.9638,66.8364,66.9638,18400.0
2014-01-28 11:45:00,73.56,73.56,73.44,73.46,17300.0,66.9547,66.9547,66.8455,66.8637,17300.0
2014-01-28 11:50:00,73.47,73.53,73.47,73.5,9500.0,66.8728,66.9274,66.8728,66.9001,9500.0
2014-01-28 11:55:00,73.51,73.59,73.51,73.57,15800.0,66.9092,66.982,66.9092,66.9638,15800.0
2014-01-28 12:00:00,73.57,73.59,73.53,73.56,14300.0,66.9638,66.982,66.9274,66.9547,14300.0
2014-01-28 12:05:00,73.55,73.65,73.55,73.63,10700.0,66.9456,67.0366,66.9456,67.0184,10700.0
2014-01-28 12:10:00,73.61,73.63,73.51,73.52,11100.0,67.0002,67.0184,66.9092,66.9183,11100.0
2014-01-28 12:15:00,73.51,73.55,73.46,73.46,12500.0,66.9092,66.9456,66.8637,66.8637,12500.0
2014-01-28 12:20:00,73.45,73.46,73.42,73.44,9600.0,66.8546,66.8637,66.8273,66.8455,9600.0
2014-01-28 12:25:00,73.44,73.51,73.41,73.51,6600.0,66.8455,66.9092,66.8182,66.9092,6600.0
2014-01-28 12:30:00,73.52,73.61,73.51,73.6,18300.0,66.9183,67.0002,66.9092,66.9911,18300.0
2014-01-28 12:35:00,73.62,73.62,73.53,73.53,7400.0,67.0093,67.0093,66.9274,66.9274,7400.0
2014-01-28 12:40:00,73.55,73.57,73.52,73.56,9000.0,66.9456,66.9638,66.9183,66.9547,9000.0
2014-01-28 12:45:00,73.57,73.61,73.52,73.52,7000.0,66.9638,67.0002,66.9183,66.9183,7000.0
2014-01-28 12:50:00,73.52,73.52,73.41,73.41,11700.0,66.9183,66.9183,66.8182,66.8182,11700.0
2014-01-28 12:55:00,73.42,73.48,73.41,73.48,9600.0,66.8273,66.8819,66.8182,66.8819,9600.0
2014-01-28 13:00:00,73.49,73.52,73.48,73.51,7100.0,66.891,66.9183,66.8819,66.9092,7100.0
2014-01-28 13:05:00,73.53,73.53,73.47,73.49,9000.0,66.9274,66.9274,66.8728,66.891,9000.0
2014-01-28 13:10:00,73.49,73.55,73.49,73.55,12100.0,66.891,66.9456,66.891,66.9456,12100.0
2014-01-28 13:15:00,73.55,73.61,73.54,73.61,9500.0,66.9456,67.0002,66.9365,67.0002,9500.0
2014-01-28 13:20:00,73.61,73.64,73.58,73.58,8000.0,67.0002,67.0275,66.9729,66.9729,8000.0
2014-01-28 13:25:00,73.57,73.62,73.56,73.57,8200.0,66.9638,67.0093,66.9547,66.9638,8200.0
2014-01-28 13:30:00,73.57,73.61,73.56,73.56,7800.0,66.9638,67.0002,66.9547,66.9547,7800.0
2014-01-28 13:35:00,73.56,73.56,73.49,73.53,7900.0,66.9547,66.9547,66.891,66.9274,7900.0
2014-01-28 13:40:00,73.54,73.59,73.51,73.58,4600.0,66.9365,66.982,66.9092,66.9729,4600.0
2014-01-28 13:45:00,73.59,73.61,73.58,73.59,4600.0,66.982,67.0002,66.9729,66.982,4600.0
2014-01-28 13:50:00,73.6,73.6,73.56,73.57,3900.0,66.9911,66.9911,66.9547,66.9638,3900.0
2014-01-28 13:55:00,73.56,73.57,73.51,73.52,11500.0,66.9547,66.9638,66.9092,66.9183,11500.0
2014-01-28 14:00:00,73.51,73.55,73.49,73.52,10000.0,66.9092,66.9456,66.891,66.9183,10000.0
2014-01-28 14:05:00,73.53,73.57,73.53,73.56,12900.0,66.9274,66.9638,66.9274,66.9547,12900.0
2014-01-28 14:10:00,73.56,73.58,73.55,73.56,8700.0,66.9547,66.9729,66.9456,66.9547,8700.0
2014-01-28 14:15:00,73.56,73.56,73.55,73.56,3500.0,66.9547,66.9547,66.9456,66.9547,3500.0
2014-01-28 14:20:00,73.55,73.61,73.54,73.61,15200.0,66.9456,67.0002,66.9365,67.0002,15200.0
2014-01-28 14:25:00,73.62,73.62,73.59,73.6,10400.0,67.0093,67.0093,66.982,66.9911,10400.0
2014-01-28 14:30:00,73.59,73.64,73.57,73.61,13300.0,66.982,67.0275,66.9638,67.0002,13300.0
2014-01-28 14:35:00,73.61,73.67,73.61,73.63,15500.0,67.0002,67.0548,67.0002,67.0184,15500.0
2014-01-28 14:40:00,73.63,73.66,73.57,73.57,11700.0,67.0184,67.0457,66.9638,66.9638,11700.0
2014-01-28 14:45:00,73.57,73.64,73.57,73.62,15900.0,66.9638,67.0275,66.9638,67.0093,15900.0
2014-01-28 14:50:00,73.61,73.64,73.59,73.6,15800.0,67.0002,67.0275,66.982,66.9911,15800.0
2014-01-28 14:55:00,73.59,73.59,73.55,73.58,12600.0,66.982,66.982,66.9456,66.9729,12600.0
2014-01-28 15:00:00,73.58,73.59,73.52,73.52,10600.0,66.9729,66.982,66.9183,66.9183,10600.0
2014-01-28 15:05:00,73.53,73.59,73.51,73.59,17100.0,66.9274,66.982,66.9092,66.982,17100.0
2014-01-28 15:10:00,73.58,73.59,73.54,73.54,26900.0,66.9729,66.982,66.9365,66.9365,26900.0
2014-01-28 15:15:00,73.55,73.57,73.51,73.52,33000.0,66.9456,66.9638,66.9092,66.9183,33000.0
2014-01-28 15:20:00,73.52,73.56,73.51,73.55,26700.0,66.9183,66.9547,66.9092,66.9456,26700.0
2014-01-28 15:25:00,73.55,73.56,73.51,73.53,24800.0,66.9456,66.9547,66.9092,66.9274,24800.0
2014-01-28 15:30:00,73.52,73.54,73.52,73.52,30800.0,66.9183,66.9365,66.9183,66.9183,30800.0
2014-01-28 15:35:00,73.52,73.52,73.5,73.5,33000.0,66.9183,66.9183,66.9001,66.9001,33000.0
2014-01-28 15:40:00,73.5,73.5,73.46,73.47,50500.0,66.9001,66.9001,66.8637,66.8728,50500.0
2014-01-28 15:45:00,73.47,73.47,73.39,73.46,53000.0,66.8728,66.8728,66.8,66.8637,53000.0
2014-01-28 15:50:00,73.46,73.47,73.38,73.43,43000.0,66.8637,66.8728,66.7909,66.8364,43000.0
2014-01-28 15:55:00,73.42,73.5,73.41,73.49,101400.0,66.8273,66.9001,66.8182,66.891,101400.0
2014-01-29 09:30:00,73.06,73.54,72.89,73.34,62600.0,66.4996,66.9365,66.3449,66.7545,62600.0
2014-01-29 09:35:00,73.37,73.44,73.24,73.31,29600.0,66.7818,66.8455,66.6635,66.7272,29600.0
2014-01-29 09:40:00,73.31,73.47,73.25,73.44,23000.0,66.7272,66.8728,66.6726,66.8455,23000.0
2014-01-29 09:45:00,73.45,73.66,73.42,73.66,36400.0,66.8546,67.0457,66.8273,67.0457,36400.0
2014-01-29 09:50:00,73.65,73.8,73.54,73.77,20100.0,67.0366,67.1732,66.9365,67.1459,20100.0
2014-01-29 09:55:00,73.75,73.87,73.64,73.73,36100.0,67.1277,67.2369,67.0275,67.1095,36100.0
2014-01-29 10:00:00,73.74,73.84,73.68,73.77,11000.0,67.1186,67.2096,67.064,67.1459,11000.0
2014-01-29 10:05:00,73.79,73.91,73.79,73.89,9200.0,67.1641,67.2733,67.1641,67.2551,9200.0
2014-01-29 10:10:00,73.9,73.95,73.77,73.8,24000.0,67.2642,67.3097,67.1459,67.1732,24000.0
2014-01-29 10:15:00,73.79,73.8,73.7,73.74,10400.0,67.1641,67.1732,67.0822,67.1186,10400.0
2014-01-29 10:20:00,73.76,73.79,73.61,73.73,10300.0,67.1368,67.1641,67.0002,67.1095,10300.0
2014-01-29 10:25:00,73.71,73.72,73.56,73.64,10000.0,67.0913,67.1004,66.9547,67.0275,10000.0
2014-01-29 10:30:00,73.63,73.71,73.61,73.68,14200.0,67.0184,67.0913,67.0002,67.064,14200.0
2014-01-29 10:35:00,73.68,73.74,73.62,73.74,12600.0,67.064,67.1186,67.0093,67.1186,12600.0
2014-01-29 10:40:00,73.73,73.87,73.67,73.87,8400.0,67.1095,67.2369,67.0548,67.2369,8400.0
2014-01-29 10:45:00,73.88,73.88,73.77,73.8,12500.0,67.246,67.246,67.1459,67.1732,12500.0
2014-01-29 10:50:00,73.8,73.93,73.79,73.92,13600.0,67.1732,67.2915,67.1641,67.2824,13600.0
2014-01-29 10:55:00,73.9,73.91,73.82,73.88,17400.0,67.2642,67.2733,67.1914,67.246,17400.0
2014-01-29 11:00:00,73.89,73.92,73.87,73.89,13600.0,67.2551,67.2824,67.2369,67.2551,13600.0
2014-01-29 11:05:00,73.89,73.9,73.85,73.87,15300.0,67.2551,67.2642,67.2187,67.2369,15300.0
2014-01-29 11:10:00,73.88,73.95,73.87,73.94,8400.0,67.246,67.3097,67.2369,67.3006,8400.0
2014-01-29 11:15:00,73.96,73.98,73.87,73.9,9300.0,67.3188,67.337,67.2369,67.2642,9300.0
2014-01-29 11:20:00,73.9,73.95,73.89,73.94,16500.0,67.2642,67.3097,67.2551,67.3006,16500.0
2014-01-29 11:25:00,73.93,73.95,73.89,73.92,13200.0,67.2915,67.3097,67.2551,67.2824,13200.0
2014-01-29 11:30:00,73.94,73.97,73.9,73.9,10700.0,67.3006,67.3279,67.2642,67.2642,10700.0
2014-01-29 11:35:00,73.9,73.94,73.9,73.9,15500.0,67.2642,67.3006,67.2642,67.2642,15500.0
2014-01-29 11:40:00,73.9,73.92,73.85,73.85,16900.0,67.2642,67.2824,67.2187,67.2187,16900.0
2014-01-29 11:45:00,73.85,73.9,73.84,73.89,10700.0,67.2187,67.2642,67.2096,67.2551,10700.0
2014-01-29 11:50:00,73.89,73.91,73.87,73.89,15500.0,67.2551,67.2733,67.2369,67.2551,15500.0
2014-01-29 11:55:00,73.88,73.98,73.88,73.98,6100.0,67.246,67.337,67.246,67.337,6100.0
2014-01-29 12:00:00,73.98,73.99,73.93,73.93,10100.0,67.337,67.3461,67.2915,67.2915,10100.0
2014-01-29 12:05:00,73.93,73.95,73.9,73.91,11400.0,67.2915,67.3097,67.2642,67.2733,11400.0
2014-01-29 12:10:00,73.92,73.97,73.91,73.91,12700.0,67.2824,67.3279,67.2733,67.2733,12700.0
2014-01-29 12:15:00,73.91,73.92,73.89,73.92,7000.0,67.2733,67.2824,67.2551,67.2824,7000.0
2014-01-29 12:20:00,73.91,73.93,73.9,73.92,5400.0,67.2733,67.2915,67.2642,67.2824,5400.0
2014-01-29 12:25:00,73.92,73.93,73.81,73.81,10400.0,67.2824,67.2915,67.1823,67.1823,10400.0
2014-01-29 12:30:00,73.81,73.81,73.72,73.72,10600.0,67.1823,67.1823,67.1004,67.1004,10600.0
2014-01-29 12:35:00,73.72,73.78,73.65,73.75,30000.0,67.1004,67.155,67.0366,67.1277,30000.0
2014-01-29 12:40:00,73.76,73.85,73.75,73.85,14900.0,67.1368,67.2187,67.1277,67.2187,14900.0
2014-01-29 12:45:00,73.85,73.9,73.85,73.88,14700.0,67.2187,67.2642,67.2187,67.246,14700.0
2014-01-29 12:50:00,73.88,73.9,73.84,73.85,4900.0,67.246,67.2642,67.2096,67.2187,4900.0
2014-01-29 12:55:00,73.85,73.87,73.83,73.83,9100.0,67.2187,67.2369,67.2005,67.2005,9100.0
2014-01-29 13:00:00,73.82,73.83,73.79,73.81,4700.0,67.1914,67.2005,67.1641,67.1823,4700.0
2014-01-29 13:05:00,73.8,73.81,73.77,73.79,4400.0,67.1732,67.1823,67.1459,67.1641,4400.0
2014-01-29 13:10:00,73.79,73.81,73.73,73.78,14400.0,67.1641,67.1823,67.1095,67.155,14400.0
2014-01-29 13:15:00,73.77,73.77,73.72,73.73,4300.0,67.1459,67.1459,67.1004,67.1095,4300.0
2014-01-29 13:20:00,73.71,73.76,73.71,73.75,3000.0,67.0913,67.1368,67.0913,67.1277,3000.0
2014-01-29 13:25:00,73.74,73.74,73.7,73.73,5500.0,67.1186,67.1186,67.0822,67.1095,5500.0
2014-01-29 13:30:00,73.73,73.76,73.71,73.75,6100.0,67.1095,67.1368,67.0913,67.1277,6100.0
2014-01-29 13:35:00,73.75,73.78,73.73,73.74,8700.0,67.1277,67.155,67.1095,67.1186,8700.0
2014-01-29 13:40:00,73.74,73.77,73.64,73.65,11500.0,67.1186,67.1459,67.0275,67.0366,11500.0
2014-01-29 13:45:00,73.65,73.67,73.62,73.67,8600.0,67.0366,67.0548,67.0093,67.0548,8600.0
2014-01-29 13:50:00,73.68,73.72,73.67,73.72,3700.0,67.064,67.1004,67.0548,67.1004,3700.0
2014-01-29 13:55:00,73.72,73.84,73.72,73.79,8200.0,67.1004,67.2096,67.1004,67.1641,8200.0
2014-01-29 14:00:00,73.78,73.89,73.52,73.71,37100.0,67.155,67.2551,66.9183,67.0913,37100.0
2014-01-29 14:05:00,73.71,73.71,73.39,73.56,20400.0,67.0913,67.0913,66.8,66.9547,20400.0
2014-01-29 14:10:00,73.56,73.61,73.46,73.51,15000.0,66.9547,67.0002,66.8637,66.9092,15000.0
2014-01-29 14:15:00,73.55,73.56,73.34,73.39,8400.0,66.9456,66.9547,66.7545,66.8,8400.0
2014-01-29 14:20:00,73.41,73.54,73.36,73.54,10900.0,66.8182,66.9365,66.7727,66.9365,10900.0
2014-01-29 14:25:00,73.52,73.7,73.51,73.66,10700.0,66.9183,67.0822,66.9092,67.0457,10700.0
2014-01-29 14:30:00,73.65,73.77,73.59,73.76,10800.0,67.0366,67.1459,66.982,67.1368,10800.0
2014-01-29 14:35:00,73.78,73.79,73.67,73.74,12000.0,67.155,67.1641,67.0548,67.1186,12000.0
2014-01-29 14:40:00,73.76,73.81,73.7,73.78,13000.0,67.1368,67.1823,67.0822,67.155,13000.0
2014-01-29 14:45:00,73.79,73.79,73.65,73.68,9100.0,67.1641,67.1641,67.0366,67.064,9100.0
2014-01-29 14:50:00,73.68,73.73,73.63,73.63,8200.0,67.064,67.1095,67.0184,67.0184,8200.0
2014-01-29 14:55:00,73.61,73.61,73.45,73.49,14100.0,67.0002,67.0002,66.8546,66.891,14100.0
2014-01-29 15:00:00,73.47,73.53,73.43,73.47,14900.0,66.8728,66.9274,66.8364,66.8728,14900.0
2014-01-29 15:05:00,73.47,73.5,73.4,73.46,17400.0,66.8728,66.9001,66.8091,66.8637,17400.0
2014-01-29 15:10:00,73.45,73.47,73.28,73.31,23300.0,66.8546,66.8728,66.6999,66.7272,23300.0
2014-01-29 15:15:00,73.34,73.39,73.23,73.23,36300.0,66.7545,66.8,66.6544,66.6544,36300.0
2014-01-29 15:20:00,73.23,73.29,73.19,73.28,21900.0,66.6544,66.709,66.618,66.6999,21900.0
2014-01-29 15:25:00,73.26,73.31,73.2,73.21,22900.0,66.6817,66.7272,66.6271,66.6362,22900.0
2014-01-29 15:30:00,73.2,73.25,73.12,73.15,33000.0,66.6271,66.6726,66.5542,66.5815,33000.0
2014-01-29 15:35:00,73.15,73.26,73.13,73.25,29200.0,66.5815,66.6817,66.5633,66.6726,29200.0
2014-01-29 15:40:00,73.23,73.28,73.17,73.27,33800.0,66.6544,66.6999,66.5997,66.6908,33800.0
2014-01-29 15:45:00,73.28,73.34,73.25,73.26,50100.0,66.6999,66.7545,66.6726,66.6817,50100.0
2014-01-29 15:50:00,73.26,73.26,73.17,73.23,65200.0,66.6817,66.6817,66.5997,66.6544,65200.0
2014-01-29 15:55:00,73.22,73.23,73.16,73.17,83400.0,66.6453,66.6544,66.5906,66.5997,83400.0
2014-01-30 09:30:00,73.47,73.78,73.2,73.46,33400.0,66.8728,67.155,66.6271,66.8637,33400.0
2014-01-30 09:35:00,73.46,73.65,73.4,73.56,4800.0,66.8637,67.0366,66.8091,66.9547,4800.0
2014-01-30 09:40:00,73.61,73.64,73.34,73.42,8500.0,67.0002,67.0275,66.7545,66.8273,8500.0
2014-01-30 09:45:00,73.46,73.63,73.4,73.63,7600.0,66.8637,67.0184,66.8091,67.0184,7600.0
2014-01-30 09:50:00,73.67,73.82,73.64,73.64,7500.0,67.0548,67.1914,67.0275,67.0275,7500.0
2014-01-30 09:55:00,73.64,73.72,73.55,73.55,6900.0,67.0275,67.1004,66.9456,66.9456,6900.0
2014-01-30 10:00:00,73.54,73.73,73.51,73.72,10700.0,66.9365,67.1095,66.9092,67.1004,10700.0
2014-01-30 10:05:00,73.73,73.74,73.56,73.59,10000.0,67.1095,67.1186,66.9547,66.982,10000.0
2014-01-30 10:10:00,73.6,73.68,73.54,73.64,10200.0,66.9911,67.064,66.9365,67.0275,10200.0
2014-01-30 10:15:00,73.66,73.71,73.58,73.71,5600.0,67.0457,67.0913,66.9729,67.0913,5600.0
2014-01-30 10:20:00,73.73,73.9,73.7,73.84,23800.0,67.1095,67.2642,67.0822,67.2096,23800.0
2014-01-30 10:25:00,73.85,73.95,73.77,73.77,8200.0,67.2187,67.3097,67.1459,67.1459,8200.0
2014-01-30 10:30:00,73.79,73.87,73.79,73.87,7200.0,67.1641,67.2369,67.1641,67.2369,7200.0
2014-01-30 10:35:00,73.92,73.97,73.89,73.97,4800.0,67.2824,67.3279,67.2551,67.3279,4800.0
2014-01-30 10:40:00,73.99,73.99,73.9,73.9,4000.0,67.3461,67.3461,67.2642,67.2642,4000.0
2014-01-30 10:45:00,73.9,73.92,73.87,73.87,2400.0,67.2642,67.2824,67.2369,67.2369,2400.0
2014-01-30 10:50:00,73.87,73.94,73.86,73.94,4600.0,67.2369,67.3006,67.2278,67.3006,4600.0
2014-01-30 10:55:00,73.92,74.07,73.92,74.03,10300.0,67.2824,67.4189,67.2824,67.3825,10300.0
2014-01-30 11:00:00,74.03,74.06,74.01,74.05,4900.0,67.3825,67.4098,67.3643,67.4007,4900.0
2014-01-30 11:05:00,74.06,74.14,74.01,74.08,7200.0,67.4098,67.4826,67.3643,67.428,7200.0
2014-01-30 11:10:00,74.07,74.15,74.05,74.11,5800.0,67.4189,67.4917,67.4007,67.4553,5800.0
2014-01-30 11:15:00,74.11,74.19,74.11,74.16,3600.0,67.4553,67.5282,67.4553,67.5009,3600.0
2014-01-30 11:20:00,74.15,74.31,74.15,74.2,14400.0,67.4917,67.6374,67.4917,67.5373,14400.0
2014-01-30 11:25:00,74.17,74.2,74.14,74.15,3000.0,67.51,67.5373,67.4826,67.4917,3000.0
2014-01-30 11:30:00,74.17,74.19,74.15,74.18,5100.0,67.51,67.5282,67.4917,67.5191,5100.0
2014-01-30 11:35:00,74.19,74.2,74.13,74.18,4900.0,67.5282,67.5373,67.4735,67.5191,4900.0
2014-01-30 11:40:00,74.2,74.28,74.2,74.24,3800.0,67.5373,67.6101,67.5373,67.5737,3800.0
2014-01-30 11:45:00,74.22,74.41,74.22,74.41,8600.0,67.5555,67.7284,67.5555,67.7284,8600.0
2014-01-30 11:50:00,74.41,74.49,74.38,74.44,15300.0,67.7284,67.8012,67.7011,67.7557,15300.0
2014-01-30 11:55:00,74.45,74.5,74.42,74.42,4900.0,67.7648,67.8103,67.7375,67.7375,4900.0
2014-01-30 12:00:00,74.43,74.46,74.39,74.4,6000.0,67.7466,67.7739,67.7102,67.7193,6000.0
2014-01-30 12:05:00,74.43,74.46,74.4,74.46,4300.0,67.7466,67.7739,67.7193,67.7739,4300.0
2014-01-30 12:10:00,74.48,74.5,74.45,74.45,6000.0,67.7921,67.8103,67.7648,67.7648,6000.0
2014-01-30 12:15:00,74.44,74.44,74.42,74.43,5200.0,67.7557,67.7557,67.7375,67.7466,5200.0
2014-01-30 12:20:00,74.43,74.49,74.42,74.49,7300.0,67.7466,67.8012,67.7375,67.8012,7300.0
2014-01-30 12:25:00,74.48,74.48,74.42,74.42,6400.0,67.7921,67.7921,67.7375,67.7375,6400.0
2014-01-30 12:30:00,74.4,74.45,74.4,74.43,3800.0,67.7193,67.7648,67.7193,67.7466,3800.0
2014-01-30 12:35:00,74.44,74.5,74.44,74.46,7600.0,67.7557,67.8103,67.7557,67.7739,7600.0
2014-01-30 12:40:00,74.47,74.54,74.46,74.52,18600.0,67.783,67.8467,67.7739,67.8285,18600.0
2014-01-30 12:45:00,74.52,74.56,74.52,74.53,5100.0,67.8285,67.8649,67.8285,67.8376,5100.0
2014-01-30 12:50:00,74.53,74.54,74.53,74.53,3100.0,67.8376,67.8467,67.8376,67.8376,3100.0
2014-01-30 12:55:00,74.55,74.55,74.51,74.51,5500.0,67.8558,67.8558,67.8194,67.8194,5500.0
2014-01-30 13:00:00,74.5,74.52,74.48,74.52,7300.0,67.8103,67.8285,67.7921,67.8285,7300.0
2014-01-30 13:05:00,74.5,74.53,74.44,74.45,11900.0,67.8103,67.8376,67.7557,67.7648,11900.0
2014-01-30 13:10:00,74.45,74.45,74.38,74.39,9600.0,67.7648,67.7648,67.7011,67.7102,9600.0
2014-01-30 13:15:00,74.36,74.36,74.29,74.31,9800.0,67.6829,67.6829,67.6192,67.6374,9800.0
2014-01-30 13:20:00,74.32,74.33,74.29,74.29,5700.0,67.6465,67.6556,67.6192,67.6192,5700.0
2014-01-30 13:25:00,74.3,74.37,74.29,74.35,10400.0,67.6283,67.692,67.6192,67.6738,10400.0
2014-01-30 13:30:00,74.35,74.38,74.31,74.32,5400.0,67.6738,67.7011,67.6374,67.6465,5400.0
2014-01-30 13:35:00,74.32,74.35,74.29,74.35,8500.0,67.6465,67.6738,67.6192,67.6738,8500.0
2014-01-30 13:40:00,74.33,74.37,74.3,74.33,6100.0,67.6556,67.692,67.6283,67.6556,6100.0
2014-01-30 13:45:00,74.35,74.35,74.32,74.34,2000.0,67.6738,67.6738,67.6465,67.6647,2000.0
2014-01-30 13:50:00,74.33,74.34,74.3,74.34,3500.0,67.6556,67.6647,67.6283,67.6647,3500.0
2014-01-30 13:55:00,74.33,74.35,74.33,74.34,1400.0,67.6556,67.6738,67.6556,67.6647,1400.0
2014-01-30 14:00:00,74.32,74.35,74.25,74.25,2800.0,67.6465,67.6738,67.5828,67.5828,2800.0
2014-01-30 14:05:00,74.27,74.27,74.23,74.24,5700.0,67.601,67.601,67.5646,67.5737,5700.0
2014-01-30 14:10:00,74.25,74.26,74.2,74.23,7500.0,67.5828,67.5919,67.5373,67.5646,7500.0
2014-01-30 14:15:00,74.21,74.26,74.21,74.25,4200.0,67.5464,67.5919,67.5464,67.5828,4200.0
2014-01-30 14:20:00,74.25,74.28,74.23,74.24,11900.0,67.5828,67.6101,67.5646,67.5737,11900.0
2014-01-30 14:25:00,74.25,74.27,74.22,74.25,10300.0,67.5828,67.601,67.5555,67.5828,10300.0
2014-01-30 14:30:00,74.25,74.29,74.24,74.26,20200.0,67.5828,67.6192,67.5737,67.5919,20200.0
2014-01-30 14:35:00,74.27,74.27,74.24,74.24,11300.0,67.601,67.601,67.5737,67.5737,11300.0
2014-01-30 14:40:00,74.24,74.29,74.23,74.25,8900.0,67.5737,67.6192,67.5646,67.5828,8900.0
2014-01-30 14:45:00,74.23,74.23,74.19,74.19,4500.0,67.5646,67.5646,67.5282,67.5282,4500.0
2014-01-30 14:50:00,74.2,74.26,74.2,74.21,5400.0,67.5373,67.5919,67.5373,67.5464,5400.0
2014-01-30 14:55:00,74.21,74.21,74.18,74.18,3400.0,67.5464,67.5464,67.5191,67.5191,3400.0
2014-01-30 15:00:00,74.19,74.29,74.18,74.27,24900.0,67.5282,67.6192,67.5191,67.601,24900.0
2014-01-30 15:05:00,74.27,74.28,74.25,74.28,7400.0,67.601,67.6101,67.5828,67.6101,7400.0
2014-01-30 15:10:00,74.29,74.34,74.29,74.34,16000.0,67.6192,67.6647,67.6192,67.6647,16000.0
2014-01-30 15:15:00,74.34,74.36,74.31,74.33,17700.0,67.6647,67.6829,67.6374,67.6556,17700.0
2014-01-30 15:20:00,74.33,74.34,74.3,74.32,11100.0,67.6556,67.6647,67.6283,67.6465,11100.0
2014-01-30 15:25:00,74.32,74.33,74.26,74.27,21100.0,67.6465,67.6556,67.5919,67.601,21100.0
2014-01-30 15:30:00,74.28,74.34,74.27,74.29,40400.0,67.6101,67.6647,67.601,67.6192,40400.0
2014-01-30 15:35:00,74.29,74.35,74.28,74.35,18900.0,67.6192,67.6738,67.6101,67.6738,18900.0
2014-01-30 15:40:00,74.34,74.35,74.28,74.31,32500.0,67.6647,67.6738,67.6101,67.6374,32500.0
2014-01-30 15:45:00,74.32,74.35,74.25,74.27,22400.0,67.6465,67.6738,67.5828,67.601,22400.0
2014-01-30 15:50:00,74.28,74.38,74.28,74.35,47900.0,67.6101,67.7011,67.6101,67.6738,47900.0
2014-01-30 15:55:00,74.34,74.35,74.17,74.19,139000.0,67.6647,67.6738,67.51,67.5282,139000.0
2014-01-31 09:30:00,73.26,73.54,73.12,73.45,44900.0,66.6817,66.9365,66.5542,66.8546,44900.0
2014-01-31 09:35:00,73.52,73.55,73.22,73.39,13400.0,66.9183,66.9456,66.6453,66.8,13400.0
2014-01-31 09:40:00,73.29,73.4,73.22,73.32,14300.0,66.709,66.8091,66.6453,66.7363,14300.0
2014-01-31 09:45:00,73.31,73.4,73.26,73.26,38800.0,66.7272,66.8091,66.6817,66.6817,38800.0
2014-01-31 09:50:00,73.26,73.31,73.14,73.2,33800.0,66.6817,66.7272,66.5724,66.6271,33800.0
2014-01-31 09:55:00,73.21,73.22,72.95,72.98,18700.0,66.6362,66.6453,66.3995,66.4268,18700.0
2014-01-31 10:00:00,72.97,73.03,72.95,72.95,29800.0,66.4177,66.4723,66.3995,66.3995,29800.0
2014-01-31 10:05:00,72.95,73.01,72.9,72.96,16300.0,66.3995,66.4541,66.354,66.4086,16300.0
2014-01-31 10:10:00,72.95,72.99,72.89,72.93,14200.0,66.3995,66.4359,66.3449,66.3813,14200.0
2014-01-31 10:15:00,72.93,72.93,72.82,72.84,15500.0,66.3813,66.3813,66.2812,66.2994,15500.0
2014-01-31 10:20:00,72.82,72.89,72.7,72.74,16800.0,66.2812,66.3449,66.172,66.2084,16800.0
2014-01-31 10:25:00,72.74,72.74,72.66,72.67,10000.0,66.2084,66.2084,66.1355,66.1446,10000.0
2014-01-31 10:30:00,72.7,72.81,72.7,72.74,15100.0,66.172,66.2721,66.172,66.2084,15100.0
2014-01-31 10:35:00,72.73,72.92,72.71,72.88,10900.0,66.1993,66.3722,66.1811,66.3358,10900.0
2014-01-31 10:40:00,72.89,72.96,72.81,72.84,12200.0,66.3449,66.4086,66.2721,66.2994,12200.0
2014-01-31 10:45:00,72.87,73.07,72.84,73.06,16200.0,66.3267,66.5087,66.2994,66.4996,16200.0
2014-01-31 10:50:00,73.07,73.1,72.98,72.99,21900.0,66.5087,66.536,66.4268,66.4359,21900.0
2014-01-31 10:55:00,72.99,73.02,72.94,72.99,13900.0,66.4359,66.4632,66.3904,66.4359,13900.0
2014-01-31 11:00:00,72.98,73.13,72.98,73.13,13900.0,66.4268,66.5633,66.4268,66.5633,13900.0
2014-01-31 11:05:00,73.17,73.34,73.15,73.31,19200.0,66.5997,66.7545,66.5815,66.7272,19200.0
2014-01-31 11:10:00,73.29,73.29,73.21,73.27,10200.0,66.709,66.709,66.6362,66.6908,10200.0
2014-01-31 11:15:00,73.27,73.34,73.22,73.22,10700.0,66.6908,66.7545,66.6453,66.6453,10700.0
2014-01-31 11:20:00,73.22,73.27,73.19,73.26,13600.0,66.6453,66.6908,66.618,66.6817,13600.0
2014-01-31 11:25:00,73.26,73.29,73.21,73.27,15100.0,66.6817,66.709,66.6362,66.6908,15100.0
2014-01-31 11:30:00,73.28,73.32,73.23,73.26,10100.0,66.6999,66.7363,66.6544,66.6817,10100.0
2014-01-31 11:35:00,73.25,73.28,73.18,73.23,9000.0,66.6726,66.6999,66.6088,66.6544,9000.0
2014-01-31 11:40:00,73.22,73.3,73.2,73.3,8600.0,66.6453,66.7181,66.6271,66.7181,8600.0
2014-01-31 11:45:00,73.33,73.35,73.28,73.31,6700.0,66.7454,66.7636,66.6999,66.7272,6700.0
2014-01-31 11:50:00,73.31,73.34,73.26,73.27,11400.0,66.7272,66.7545,66.6817,66.6908,11400.0
2014-01-31 11:55:00,73.28,73.37,73.26,73.34,9700.0,66.6999,66.7818,66.6817,66.7545,9700.0
2014-01-31 12:00:00,73.34,73.48,73.34,73.45,16600.0,66.7545,66.8819,66.7545,66.8546,16600.0
2014-01-31 12:05:00,73.45,73.5,73.43,73.49,15900.0,66.8546,66.9001,66.8364,66.891,15900.0
2014-01-31 12:10:00,73.5,73.5,73.42,73.44,11300.0,66.9001,66.9001,66.8273,66.8455,11300.0
2014-01-31 12:15:00,73.46,73.47,73.44,73.46,5400.0,66.8637,66.8728,66.8455,66.8637,5400.0
2014-01-31 12:20:00,73.45,73.49,73.43,73.47,7100.0,66.8546,66.891,66.8364,66.8728,7100.0
2014-01-31 12:25:00,73.45,73.5,73.44,73.48,6700.0,66.8546,66.9001,66.8455,66.8819,6700.0
2014-01-31 12:30:00,73.48,73.48,73.28,73.29,23900.0,66.8819,66.8819,66.6999,66.709,23900.0
2014-01-31 12:35:00,73.29,73.32,73.26,73.28,9400.0,66.709,66.7363,66.6817,66.6999,9400.0
2014-01-31 12:40:00,73.29,73.29,73.22,73.25,6700.0,66.709,66.709,66.6453,66.6726,6700.0
2014-01-31 12:45:00,73.26,73.3,73.21,73.23,26300.0,66.6817,66.7181,66.6362,66.6544,26300.0
2014-01-31 12:50:00,73.24,73.29,73.22,73.28,7700.0,66.6635,66.709,66.6453,66.6999,7700.0
2014-01-31 12:55:00,73.29,73.29,73.21,73.22,27100.0,66.709,66.709,66.6362,66.6453,27100.0
2014-01-31 13:00:00,73.23,73.25,73.13,73.13,11700.0,66.6544,66.6726,66.5633,66.5633,11700.0
2014-01-31 13:05:00,73.13,73.16,73.04,73.09,13300.0,66.5633,66.5906,66.4814,66.5269,13300.0
2014-01-31 13:10:00,73.09,73.13,73.08,73.11,14700.0,66.5269,66.5633,66.5178,66.5451,14700.0
2014-01-31 13:15:00,73.11,73.13,72.98,73.0,15000.0,66.5451,66.5633,66.4268,66.445,15000.0
2014-01-31 13:20:00,73.01,73.07,73.0,73.05,11400.0,66.4541,66.5087,66.445,66.4905,11400.0
2014-01-31 13:25:00,73.06,73.08,73.03,73.05,7900.0,66.4996,66.5178,66.4723,66.4905,7900.0
2014-01-31 13:30:00,73.06,73.12,73.05,73.11,7600.0,66.4996,66.5542,66.4905,66.5451,7600.0
2014-01-31 13:35:00,73.11,73.15,73.1,73.13,9100.0,66.5451,66.5815,66.536,66.5633,9100.0
2014-01-31 13:40:00,73.13,73.23,73.13,73.21,14800.0,66.5633,66.6544,66.5633,66.6362,14800.0
2014-01-31 13:45:00,73.21,73.25,73.2,73.23,27900.0,66.6362,66.6726,66.6271,66.6544,27900.0
2014-01-31 13:50:00,73.25,73.25,73.21,73.24,33400.0,66.6726,66.6726,66.6362,66.6635,33400.0
2014-01-31 13:55:00,73.24,73.25,73.22,73.24,16700.0,66.6635,66.6726,66.6453,66.6635,16700.0
2014-01-31 14:00:00,73.25,73.27,73.22,73.23,24300.0,66.6726,66.6908,66.6453,66.6544,24300.0
2014-01-31 14:05:00,73.22,73.29,73.19,73.27,13100.0,66.6453,66.709,66.618,66.6908,13100.0
2014-01-31 14:10:00,73.28,73.28,73.22,73.27,15300.0,66.6999,66.6999,66.6453,66.6908,15300.0
2014-01-31 14:15:00,73.27,73.32,73.25,73.29,12300.0,66.6908,66.7363,66.6726,66.709,12300.0
2014-01-31 14:20:00,73.28,73.28,73.22,73.22,25300.0,66.6999,66.6999,66.6453,66.6453,25300.0
2014-01-31 14:25:00,73.25,73.28,73.24,73.28,9600.0,66.6726,66.6999,66.6635,66.6999,9600.0
2014-01-31 14:30:00,73.28,73.31,73.27,73.29,7900.0,66.6999,66.7272,66.6908,66.709,7900.0
2014-01-31 14:35:00,73.29,73.38,73.29,73.36,9700.0,66.709,66.7909,66.709,66.7727,9700.0
2014-01-31 14:40:00,73.36,73.44,73.35,73.43,23600.0,66.7727,66.8455,66.7636,66.8364,23600.0
2014-01-31 14:45:00,73.42,73.45,73.42,73.45,8400.0,66.8273,66.8546,66.8273,66.8546,8400.0
2014-01-31 14:50:00,73.46,73.46,73.35,73.35,18300.0,66.8637,66.8637,66.7636,66.7636,18300.0
2014-01-31 14:55:00,73.36,73.38,73.32,73.37,19100.0,66.7727,66.7909,66.7363,66.7818,19100.0
2014-01-31 15:00:00,73.39,73.39,73.26,73.34,12900.0,66.8,66.8,66.6817,66.7545,12900.0
2014-01-31 15:05:00,73.34,73.34,73.2,73.2,17400.0,66.7545,66.7545,66.6271,66.6271,17400.0
2014-01-31 15:10:00,73.2,73.26,73.2,73.24,8700.0,66.6271,66.6817,66.6271,66.6635,8700.0
2014-01-31 15:15:00,73.25,73.31,73.23,73.25,40300.0,66.6726,66.7272,66.6544,66.6726,40300.0
2014-01-31 15:20:00,73.25,73.26,73.18,73.26,15100.0,66.6726,66.6817,66.6088,66.6817,15100.0
2014-01-31 15:25:00,73.27,73.29,73.23,73.27,34700.0,66.6908,66.709,66.6544,66.6908,34700.0
2014-01-31 15:30:00,73.27,73.3,73.26,73.29,24400.0,66.6908,66.7181,66.6817,66.709,24400.0
2014-01-31 15:35:00,73.3,73.31,73.23,73.24,26200.0,66.7181,66.7272,66.6544,66.6635,26200.0
2014-01-31 15:40:00,73.24,73.27,73.23,73.27,28000.0,66.6635,66.6908,66.6544,66.6908,28000.0
2014-01-31 15:45:00,73.26,73.26,73.2,73.25,42300.0,66.6817,66.6817,66.6271,66.6726,42300.0
2014-01-31 15:50:00,73.27,73.37,73.27,73.31,112000.0,66.6908,66.7818,66.6908,66.7272,112000.0
2014-01-31 15:55:00,73.31,73.31,73.14,73.23,260300.0,66.7272,66.7272,66.5724,66.6544,260300.0
2014-02-03 09:30:00,73.49,73.79,73.04,73.09,85500.0,66.891,67.1641,66.4814,66.5269,85500.0
2014-02-03 09:35:00,73.09,73.3,73.09,73.11,38400.0,66.5269,66.7181,66.5269,66.5451,38400.0
2014-02-03 09:40:00,73.11,73.11,72.77,72.77,19400.0,66.5451,66.5451,66.2357,66.2357,19400.0
2014-02-03 09:45:00,72.79,72.8,72.46,72.46,42200.0,66.2539,66.263,65.9535,65.9535,42200.0
2014-02-03 09:50:00,72.54,72.73,72.54,72.68,22100.0,66.0263,66.1993,66.0263,66.1537,22100.0
2014-02-03 09:55:00,72.68,72.76,72.51,72.51,42200.0,66.1537,66.2266,65.999,65.999,42200.0
2014-02-03 10:00:00,72.51,72.52,72.25,72.28,33400.0,65.999,66.0081,65.7624,65.7897,33400.0
2014-02-03 10:05:00,72.28,72.33,72.08,72.11,71800.0,65.7897,65.8352,65.6076,65.6349,71800.0
2014-02-03 10:10:00,72.09,72.1,71.84,72.09,44700.0,65.6167,65.6258,65.3892,65.6167,44700.0
2014-02-03 10:15:00,72.09,72.1,71.92,71.98,41400.0,65.6167,65.6258,65.462,65.5166,41400.0
2014-02-03 10:20:00,71.99,72.1,71.97,71.97,21900.0,65.5257,65.6258,65.5075,65.5075,21900.0
2014-02-03 10:25:00,71.96,71.96,71.69,71.7,53400.0,65.4984,65.4984,65.2526,65.2617,53400.0
2014-02-03 10:30:00,71.69,71.72,71.59,71.64,45400.0,65.2526,65.2799,65.1616,65.2071,45400.0
2014-02-03 10:35:00,71.64,71.91,71.63,71.9,25300.0,65.2071,65.4529,65.198,65.4438,25300.0
2014-02-03 10:40:00,71.92,71.93,71.78,71.92,21300.0,65.462,65.4711,65.3346,65.462,21300.0
2014-02-03 10:45:00,71.94,71.95,71.9,71.92,8300.0,65.4802,65.4893,65.4438,65.462,8300.0
2014-02-03 10:50:00,71.9,71.93,71.78,71.78,12600.0,65.4438,65.4711,65.3346,65.3346,12600.0
2014-02-03 10:55:00,71.78,71.84,71.73,71.76,21800.0,65.3346,65.3892,65.2891,65.3164,21800.0
2014-02-03 11:00:00,71.76,71.8,71.67,71.68,38400.0,65.3164,65.3528,65.2344,65.2435,38400.0
2014-02-03 11:05:00,71.69,71.73,71.65,71.68,16500.0,65.2526,65.2891,65.2162,65.2435,16500.0
2014-02-03 11:10:00,71.68,71.71,71.59,71.6,19900.0,65.2435,65.2708,65.1616,65.1707,19900.0
2014-02-03 11:15:00,71.61,71.62,71.46,71.49,45600.0,65.1798,65.1889,65.0433,65.0706,45600.0
2014-02-03 11:20:00,71.48,71.53,71.44,71.47,22400.0,65.0615,65.107,65.0251,65.0524,22400.0
2014-02-03 11:25:00,71.47,71.54,71.45,71.45,17100.0,65.0524,65.1161,65.0342,65.0342,17100.0
2014-02-03 11:30:00,71.45,71.57,71.4,71.49,19900.0,65.0342,65.1434,64.9887,65.0706,19900.0
2014-02-03 11:35:00,71.5,71.5,71.4,71.4,17600.0,65.0797,65.0797,64.9887,64.9887,17600.0
2014-02-03 11:40:00,71.41,71.41,71.27,71.27,26700.0,64.9978,64.9978,64.8704,64.8704,26700.0
2014-02-03 11:45:00,71.27,71.32,71.19,71.26,27900.0,64.8704,64.9159,64.7975,64.8613,27900.0
2014-02-03 11:50:00,71.27,71.32,71.18,71.28,13700.0,64.8704,64.9159,64.7884,64.8795,13700.0
2014-02-03 11:55:00,71.29,71.32,71.22,71.31,23000.0,64.8886,64.9159,64.8248,64.9068,23000.0
2014-02-03 12:00:00,71.3,71.32,71.23,71.24,16100.0,64.8977,64.9159,64.8339,64.8431,16100.0
2014-02-03 12:05:00,71.26,71.38,71.24,71.35,8300.0,64.8613,64.9705,64.8431,64.9432,8300.0
2014-02-03 12:10:00,71.34,71.38,71.3,71.38,9800.0,64.9341,64.9705,64.8977,64.9705,9800.0
2014-02-03 12:15:00,71.4,71.42,71.33,71.41,9100.0,64.9887,65.0069,64.925,64.9978,9100.0
2014-02-03 12:20:00,71.41,71.46,71.31,71.46,6000.0,64.9978,65.0433,64.9068,65.0433,6000.0
2014-02-03 12:25:00,71.46,71.51,71.41,71.43,8100.0,65.0433,65.0888,64.9978,65.016,8100.0
2014-02-03 12:30:00,71.44,71.63,71.44,71.61,20700.0,65.0251,65.198,65.0251,65.1798,20700.0
2014-02-03 12:35:00,71.61,71.63,71.51,71.52,8900.0,65.1798,65.198,65.0888,65.0979,8900.0
2014-02-03 12:40:00,71.54,71.63,71.53,71.58,11700.0,65.1161,65.198,65.107,65.1525,11700.0
2014-02-03 12:45:00,71.58,71.58,71.53,71.54,12500.0,65.1525,65.1525,65.107,65.1161,12500.0
2014-02-03 12:50:00,71.53,71.54,71.48,71.53,7800.0,65.107,65.1161,65.0615,65.107,7800.0
2014-02-03 12:55:00,71.53,71.54,71.4,71.4,14600.0,65.107,65.1161,64.9887,64.9887,14600.0
2014-02-03 13:00:00,71.38,71.48,71.3,71.3,11200.0,64.9705,65.0615,64.8977,64.8977,11200.0
2014-02-03 13:05:00,71.29,71.31,71.12,71.21,20600.0,64.8886,64.9068,64.7338,64.8157,20600.0
2014-02-03 13:10:00,71.23,71.27,71.17,71.22,10700.0,64.8339,64.8704,64.7793,64.8248,10700.0
2014-02-03 13:15:00,71.21,71.25,71.12,71.12,16600.0,64.8157,64.8522,64.7338,64.7338,16600.0
2014-02-03 13:20:00,71.12,71.15,71.05,71.06,17600.0,64.7338,64.7611,64.6701,64.6792,17600.0
2014-02-03 13:25:00,71.05,71.06,70.88,70.93,19500.0,64.6701,64.6792,64.5154,64.5609,19500.0
2014-02-03 13:30:00,70.94,70.98,70.9,70.93,23400.0,64.57,64.6064,64.5336,64.5609,23400.0
2014-02-03 13:35:00,70.95,70.95,70.8,70.82,14600.0,64.5791,64.5791,64.4426,64.4608,14600.0
2014-02-03 13:40:00,70.81,70.91,70.71,70.9,13300.0,64.4517,64.5427,64.3606,64.5336,13300.0
2014-02-03 13:45:00,70.9,70.91,70.76,70.85,18400.0,64.5336,64.5427,64.4062,64.4881,18400.0
2014-02-03 13:50:00,70.85,70.96,70.82,70.95,8900.0,64.4881,64.5882,64.4608,64.5791,8900.0
2014-02-03 13:55:00,70.94,70.98,70.88,70.88,16500.0,64.57,64.6064,64.5154,64.5154,16500.0
2014-02-03 14:00:00,70.87,70.9,70.82,70.89,15000.0,64.5063,64.5336,64.4608,64.5245,15000.0
2014-02-03 14:05:00,70.88,70.93,70.86,70.89,50400.0,64.5154,64.5609,64.4972,64.5245,50400.0
2014-02-03 14:10:00,70.88,70.94,70.86,70.91,18600.0,64.5154,64.57,64.4972,64.5427,18600.0
2014-02-03 14:15:00,70.92,70.96,70.87,70.94,31600.0,64.5518,64.5882,64.5063,64.57,31600.0
2014-02-03 14:20:00,70.95,70.95,70.87,70.89,18800.0,64.5791,64.5791,64.5063,64.5245,18800.0
2014-02-03 14:25:00,70.88,70.94,70.86,70.93,18600.0,64.5154,64.57,64.4972,64.5609,18600.0
2014-02-03 14:30:00,70.94,70.95,70.81,70.81,23000.0,64.57,64.5791,64.4517,64.4517,23000.0
2014-02-03 14:35:00,70.83,70.9,70.81,70.83,15600.0,64.4699,64.5336,64.4517,64.4699,15600.0
2014-02-03 14:40:00,70.86,70.9,70.84,70.88,20100.0,64.4972,64.5336,64.479,64.5154,20100.0
2014-02-03 14:45:00,70.88,70.95,70.84,70.9,14300.0,64.5154,64.5791,64.479,64.5336,14300.0
2014-02-03 14:50:00,70.93,70.93,70.77,70.77,35300.0,64.5609,64.5609,64.4153,64.4153,35300.0
2014-02-03 14:55:00,70.76,70.8,70.73,70.75,38700.0,64.4062,64.4426,64.3788,64.397,38700.0
2014-02-03 15:00:00,70.76,70.86,70.75,70.82,15800.0,64.4062,64.4972,64.397,64.4608,15800.0
2014-02-03 15:05:00,70.82,70.9,70.82,70.89,16100.0,64.4608,64.5336,64.4608,64.5245,16100.0
2014-02-03 15:10:00,70.88,70.94,70.82,70.92,28600.0,64.5154,64.57,64.4608,64.5518,28600.0
2014-02-03 15:15:00,70.9,70.94,70.88,70.88,19000.0,64.5336,64.57,64.5154,64.5154,19000.0
2014-02-03 15:20:00,70.89,70.94,70.82,70.84,21200.0,64.5245,64.57,64.4608,64.479,21200.0
2014-02-03 15:25:00,70.85,70.91,70.83,70.87,36700.0,64.4881,64.5427,64.4699,64.5063,36700.0
2014-02-03 15:30:00,70.88,70.89,70.79,70.82,33900.0,64.5154,64.5245,64.4335,64.4608,33900.0
2014-02-03 15:35:00,70.82,70.94,70.81,70.91,52600.0,64.4608,64.57,64.4517,64.5427,52600.0
2014-02-03 15:40:00,70.91,70.95,70.87,70.89,63700.0,64.5427,64.5791,64.5063,64.5245,63700.0
2014-02-03 15:45:00,70.89,70.91,70.74,70.77,58700.0,64.5245,64.5427,64.3879,64.4153,58700.0
2014-02-03 15:50:00,70.77,70.9,70.73,70.89,60300.0,64.4153,64.5336,64.3788,64.5245,60300.0
2014-02-03 15:55:00,70.89,70.93,70.81,70.81,119800.0,64.5245,64.5609,64.4517,64.4517,119800.0
2014-02-04 09:30:00,70.96,71.04,70.73,70.86,31200.0,64.5882,64.661,64.3788,64.4972,31200.0
2014-02-04 09:35:00,70.89,70.91,70.74,70.88,21300.0,64.5245,64.5427,64.3879,64.5154,21300.0
2014-02-04 09:40:00,70.87,70.92,70.7,70.73,28400.0,64.5063,64.5518,64.3515,64.3788,28400.0
2014-02-04 09:45:00,70.77,70.86,70.74,70.82,13900.0,64.4153,64.4972,64.3879,64.4608,13900.0
2014-02-04 09:50:00,70.81,70.92,70.76,70.85,14800.0,64.4517,64.5518,64.4062,64.4881,14800.0
2014-02-04 09:55:00,70.89,71.03,70.88,71.01,11400.0,64.5245,64.6519,64.5154,64.6337,11400.0
2014-02-04 10:00:00,71.02,71.08,70.89,70.92,21700.0,64.6428,64.6974,64.5245,64.5518,21700.0
2014-02-04 10:05:00,70.9,70.97,70.84,70.89,14800.0,64.5336,64.5973,64.479,64.5245,14800.0
2014-02-04 10:10:00,70.93,71.01,70.9,70.96,13000.0,64.5609,64.6337,64.5336,64.5882,13000.0
2014-02-04 10:15:00,70.99,71.05,70.92,70.98,14300.0,64.6155,64.6701,64.5518,64.6064,14300.0
2014-02-04 10:20:00,70.97,71.01,70.9,70.95,11600.0,64.5973,64.6337,64.5336,64.5791,11600.0
2014-02-04 10:25:00,70.95,71.01,70.83,70.9,17600.0,64.5791,64.6337,64.4699,64.5336,17600.0
2014-02-04 10:30:00,70.91,71.0,70.9,71.0,10700.0,64.5427,64.6246,64.5336,64.6246,10700.0
2014-02-04 10:35:00,71.0,71.01,70.89,70.93,9100.0,64.6246,64.6337,64.5245,64.5609,9100.0
2014-02-04 10:40:00,70.93,71.01,70.92,70.92,7600.0,64.5609,64.6337,64.5518,64.5518,7600.0
2014-02-04 10:45:00,70.95,70.95,70.81,70.89,8800.0,64.5791,64.5791,64.4517,64.5245,8800.0
2014-02-04 10:50:00,70.91,70.92,70.8,70.83,10700.0,64.5427,64.5518,64.4426,64.4699,10700.0
2014-02-04 10:55:00,70.83,70.94,70.83,70.86,12300.0,64.4699,64.57,64.4699,64.4972,12300.0
2014-02-04 11:00:00,70.85,71.07,70.83,71.02,9500.0,64.4881,64.6883,64.4699,64.6428,9500.0
2014-02-04 11:05:00,71.03,71.04,70.98,71.02,10500.0,64.6519,64.661,64.6064,64.6428,10500.0
2014-02-04 11:10:00,71.02,71.03,70.96,71.01,16600.0,64.6428,64.6519,64.5882,64.6337,16600.0
2014-02-04 11:15:00,70.99,71.0,70.92,70.96,25800.0,64.6155,64.6246,64.5518,64.5882,25800.0
2014-02-04 11:20:00,70.97,70.99,70.94,70.99,7900.0,64.5973,64.6155,64.57,64.6155,7900.0
2014-02-04 11:25:00,71.0,71.04,70.95,71.01,9500.0,64.6246,64.661,64.5791,64.6337,9500.0
2014-02-04 11:30:00,71.02,71.03,70.96,71.01,25400.0,64.6428,64.6519,64.5882,64.6337,25400.0
2014-02-04 11:35:00,71.01,71.07,70.98,71.01,26400.0,64.6337,64.6883,64.6064,64.6337,26400.0
2014-02-04 11:40:00,70.99,71.05,70.96,71.03,25400.0,64.6155,64.6701,64.5882,64.6519,25400.0
2014-02-04 11:45:00,71.03,71.03,70.95,70.99,9600.0,64.6519,64.6519,64.5791,64.6155,9600.0
2014-02-04 11:50:00,71.0,71.0,70.95,70.97,9700.0,64.6246,64.6246,64.5791,64.5973,9700.0
2014-02-04 11:55:00,70.96,71.03,70.96,71.03,10500.0,64.5882,64.6519,64.5882,64.6519,10500.0
2014-02-04 12:00:00,71.04,71.17,71.03,71.12,30300.0,64.661,64.7793,64.6519,64.7338,30300.0
2014-02-04 12:05:00,71.13,71.13,71.01,71.02,6500.0,64.7429,64.7429,64.6337,64.6428,6500.0
2014-02-04 12:10:00,71.02,71.05,71.0,71.03,17500.0,64.6428,64.6701,64.6246,64.6519,17500.0
2014-02-04 12:15:00,71.03,71.04,70.98,70.98,11600.0,64.6519,64.661,64.6064,64.6064,11600.0
2014-02-04 12:20:00,70.98,71.06,70.98,71.05,64100.0,64.6064,64.6792,64.6064,64.6701,64100.0
2014-02-04 12:25:00,71.05,71.1,71.01,71.02,13400.0,64.6701,64.7156,64.6337,64.6428,13400.0
2014-02-04 12:30:00,71.01,71.02,70.97,71.01,8600.0,64.6337,64.6428,64.5973,64.6337,8600.0
2014-02-04 12:35:00,71.02,71.03,70.97,71.0,18500.0,64.6428,64.6519,64.5973,64.6246,18500.0
2014-02-04 12:40:00,70.98,71.03,70.98,71.02,6200.0,64.6064,64.6519,64.6064,64.6428,6200.0
2014-02-04 12:45:00,71.04,71.06,71.0,71.0,8800.0,64.661,64.6792,64.6246,64.6246,8800.0
2014-02-04 12:50:00,71.0,71.0,70.97,70.98,5600.0,64.6246,64.6246,64.5973,64.6064,5600.0
2014-02-04 12:55:00,71.0,71.03,70.98,71.02,12900.0,64.6246,64.6519,64.6064,64.6428,12900.0
2014-02-04 13:00:00,71.02,71.03,70.98,70.99,12800.0,64.6428,64.6519,64.6064,64.6155,12800.0
2014-02-04 13:05:00,71.0,71.02,70.98,71.0,13700.0,64.6246,64.6428,64.6064,64.6246,13700.0
2014-02-04 13:10:00,71.0,71.0,70.92,70.92,11200.0,64.6246,64.6246,64.5518,64.5518,11200.0
2014-02-04 13:15:00,70.92,70.96,70.91,70.94,7500.0,64.5518,64.5882,64.5427,64.57,7500.0
2014-02-04 13:20:00,70.93,71.01,70.93,70.98,15100.0,64.5609,64.6337,64.5609,64.6064,15100.0
2014-02-04 13:25:00,70.98,71.02,70.97,71.01,20200.0,64.6064,64.6428,64.5973,64.6337,20200.0
2014-02-04 13:30:00,71.0,71.01,70.98,71.01,21900.0,64.6246,64.6337,64.6064,64.6337,21900.0
2014-02-04 13:35:00,71.01,71.01,70.92,71.0,15800.0,64.6337,64.6337,64.5518,64.6246,15800.0
2014-02-04 13:40:00,71.01,71.02,70.98,71.01,14800.0,64.6337,64.6428,64.6064,64.6337,14800.0
2014-02-04 13:45:00,71.01,71.01,70.95,70.95,16500.0,64.6337,64.6337,64.5791,64.5791,16500.0
2014-02-04 13:50:00,70.96,71.01,70.95,70.97,38500.0,64.5882,64.6337,64.5791,64.5973,38500.0
2014-02-04 13:55:00,70.97,70.97,70.88,70.91,9700.0,64.5973,64.5973,64.5154,64.5427,9700.0
2014-02-04 14:00:00,70.92,70.95,70.87,70.95,16500.0,64.5518,64.5791,64.5063,64.5791,16500.0
2014-02-04 14:05:00,70.96,70.99,70.94,70.98,42800.0,64.5882,64.6155,64.57,64.6064,42800.0
2014-02-04 14:10:00,70.99,71.01,70.95,70.96,24100.0,64.6155,64.6337,64.5791,64.5882,24100.0
2014-02-04 14:15:00,70.96,70.98,70.94,70.95,27700.0,64.5882,64.6064,64.57,64.5791,27700.0
2014-02-04 14:20:00,70.95,71.02,70.94,70.98,43300.0,64.5791,64.6428,64.57,64.6064,43300.0
2014-02-04 14:25:00,70.98,71.03,70.98,71.02,8500.0,64.6064,64.6519,64.6064,64.6428,8500.0
2014-02-04 14:30:00,71.02,71.04,70.99,71.02,21200.0,64.6428,64.661,64.6155,64.6428,21200.0
2014-02-04 14:35:00,71.02,71.02,70.99,71.0,14900.0,64.6428,64.6428,64.6155,64.6246,14900.0
2014-02-04 14:40:00,71.0,71.04,71.0,71.0,34200.0,64.6246,64.661,64.6246,64.6246,34200.0
2014-02-04 14:45:00,71.0,71.03,70.98,70.99,15400.0,64.6246,64.6519,64.6064,64.6155,15400.0
2014-02-04 14:50:00,71.0,71.03,70.99,71.03,10700.0,64.6246,64.6519,64.6155,64.6519,10700.0
2014-02-04 14:55:00,71.02,71.03,70.99,71.02,12800.0,64.6428,64.6519,64.6155,64.6428,12800.0
2014-02-04 15:00:00,71.01,71.05,71.0,71.04,17000.0,64.6337,64.6701,64.6246,64.661,17000.0
2014-02-04 15:05:00,71.04,71.04,70.95,71.0,33400.0,64.661,64.661,64.5791,64.6246,33400.0
2014-02-04 15:10:00,71.0,71.01,70.98,71.0,13100.0,64.6246,64.6337,64.6064,64.6246,13100.0
2014-02-04 15:15:00,71.0,71.0,70.95,70.98,17700.0,64.6246,64.6246,64.5791,64.6064,17700.0
2014-02-04 15:20:00,70.99,71.03,70.94,70.94,19900.0,64.6155,64.6519,64.57,64.57,19900.0
2014-02-04 15:25:00,70.95,70.96,70.81,70.83,21600.0,64.5791,64.5882,64.4517,64.4699,21600.0
2014-02-04 15:30:00,70.83,70.9,70.77,70.88,20100.0,64.4699,64.5336,64.4153,64.5154,20100.0
2014-02-04 15:35:00,70.88,70.97,70.87,70.96,20400.0,64.5154,64.5973,64.5063,64.5882,20400.0
2014-02-04 15:40:00,70.96,71.06,70.96,70.99,26900.0,64.5882,64.6792,64.5882,64.6155,26900.0
2014-02-04 15:45:00,71.0,71.04,70.91,70.91,44800.0,64.6246,64.661,64.5427,64.5427,44800.0
2014-02-04 15:50:00,70.92,71.0,70.89,70.98,51500.0,64.5518,64.6246,64.5245,64.6064,51500.0
2014-02-04 15:55:00,70.98,71.0,70.9,70.9,80100.0,64.6064,64.6246,64.5336,64.5336,80100.0
2014-02-05 09:30:00,70.54,71.0,70.5,70.85,27000.0,64.2059,64.6246,64.1695,64.4881,27000.0
2014-02-05 09:35:00,70.8,70.99,70.76,70.91,11100.0,64.4426,64.6155,64.4062,64.5427,11100.0
2014-02-05 09:40:00,70.91,70.99,70.77,70.84,13200.0,64.5427,64.6155,64.4153,64.479,13200.0
2014-02-05 09:45:00,70.86,70.86,70.76,70.78,10500.0,64.4972,64.4972,64.4062,64.4244,10500.0
2014-02-05 09:50:00,70.81,70.88,70.77,70.88,21200.0,64.4517,64.5154,64.4153,64.5154,21200.0
2014-02-05 09:55:00,70.85,70.85,70.64,70.68,13300.0,64.4881,64.4881,64.2969,64.3333,13300.0
2014-02-05 10:00:00,70.72,71.0,70.72,70.94,23600.0,64.3697,64.6246,64.3697,64.57,23600.0
2014-02-05 10:05:00,70.92,70.98,70.76,70.76,18400.0,64.5518,64.6064,64.4062,64.4062,18400.0
2014-02-05 10:10:00,70.73,70.76,70.54,70.61,21300.0,64.3788,64.4062,64.2059,64.2696,21300.0
2014-02-05 10:15:00,70.61,70.63,70.49,70.59,12700.0,64.2696,64.2878,64.1604,64.2514,12700.0
2014-02-05 10:20:00,70.59,70.61,70.36,70.44,22600.0,64.2514,64.2696,64.0421,64.1149,22600.0
2014-02-05 10:25:00,70.42,70.61,70.42,70.6,45300.0,64.0967,64.2696,64.0967,64.2605,45300.0
2014-02-05 10:30:00,70.6,70.79,70.53,70.79,9300.0,64.2605,64.4335,64.1968,64.4335,9300.0
2014-02-05 10:35:00,70.78,70.78,70.72,70.75,7300.0,64.4244,64.4244,64.3697,64.397,7300.0
2014-02-05 10:40:00,70.76,70.85,70.76,70.79,13100.0,64.4062,64.4881,64.4062,64.4335,13100.0
2014-02-05 10:45:00,70.8,70.82,70.66,70.7,11100.0,64.4426,64.4608,64.3151,64.3515,11100.0
2014-02-05 10:50:00,70.68,70.79,70.64,70.75,9200.0,64.3333,64.4335,64.2969,64.397,9200.0
2014-02-05 10:55:00,70.77,70.89,70.77,70.81,11000.0,64.4153,64.5245,64.4153,64.4517,11000.0
2014-02-05 11:00:00,70.8,70.8,70.7,70.7,8800.0,64.4426,64.4426,64.3515,64.3515,8800.0
2014-02-05 11:05:00,70.69,70.69,70.59,70.59,9900.0,64.3424,64.3424,64.2514,64.2514,9900.0
2014-02-05 11:10:00,70.6,70.73,70.6,70.71,15000.0,64.2605,64.3788,64.2605,64.3606,15000.0
2014-02-05 11:15:00,70.68,70.72,70.62,70.62,13200.0,64.3333,64.3697,64.2787,64.2787,13200.0
2014-02-05 11:20:00,70.63,70.68,70.63,70.64,8100.0,64.2878,64.3333,64.2878,64.2969,8100.0
2014-02-05 11:25:00,70.64,70.77,70.61,70.76,17700.0,64.2969,64.4153,64.2696,64.4062,17700.0
2014-02-05 11:30:00,70.77,70.82,70.73,70.79,18600.0,64.4153,64.4608,64.3788,64.4335,18600.0
2014-02-05 11:35:00,70.8,70.84,70.77,70.8,19700.0,64.4426,64.479,64.4153,64.4426,19700.0
2014-02-05 11:40:00,70.82,70.87,70.79,70.87,32400.0,64.4608,64.5063,64.4335,64.5063,32400.0
2014-02-05 11:45:00,70.88,70.98,70.88,70.91,22800.0,64.5154,64.6064,64.5154,64.5427,22800.0
2014-02-05 11:50:00,70.91,70.95,70.9,70.91,17800.0,64.5427,64.5791,64.5336,64.5427,17800.0
2014-02-05 11:55:00,70.91,70.92,70.85,70.87,14900.0,64.5427,64.5518,64.4881,64.5063,14900.0
2014-02-05 12:00:00,70.89,70.92,70.88,70.91,33600.0,64.5245,64.5518,64.5154,64.5427,33600.0
2014-02-05 12:05:00,70.9,70.94,70.89,70.89,17900.0,64.5336,64.57,64.5245,64.5245,17900.0
2014-02-05 12:10:00,70.89,70.93,70.87,70.91,9600.0,64.5245,64.5609,64.5063,64.5427,9600.0
2014-02-05 12:15:00,70.9,70.91,70.81,70.91,5200.0,64.5336,64.5427,64.4517,64.5427,5200.0
2014-02-05 12:20:00,70.92,71.01,70.9,70.98,21000.0,64.5518,64.6337,64.5336,64.6064,21000.0
2014-02-05 12:25:00,70.97,71.0,70.95,70.95,11800.0,64.5973,64.6246,64.5791,64.5791,11800.0
2014-02-05 12:30:00,70.97,71.0,70.96,70.99,8000.0,64.5973,64.6246,64.5882,64.6155,8000.0
2014-02-05 12:35:00,71.0,71.0,70.92,70.92,9400.0,64.6246,64.6246,64.5518,64.5518,9400.0
2014-02-05 12:40:00,70.91,70.92,70.89,70.91,13900.0,64.5427,64.5518,64.5245,64.5427,13900.0
2014-02-05 12:45:00,70.91,70.92,70.89,70.89,7300.0,64.5427,64.5518,64.5245,64.5245,7300.0
2014-02-05 12:50:00,70.91,70.93,70.9,70.9,14400.0,64.5427,64.5609,64.5336,64.5336,14400.0
2014-02-05 12:55:00,70.9,70.93,70.9,70.93,6900.0,64.5336,64.5609,64.5336,64.5609,6900.0
2014-02-05 13:00:00,70.93,71.01,70.93,71.0,9900.0,64.5609,64.6337,64.5609,64.6246,9900.0
2014-02-05 13:05:00,70.98,71.0,70.96,70.99,24500.0,64.6064,64.6246,64.5882,64.6155,24500.0
2014-02-05 13:10:00,71.0,71.0,70.93,70.97,8800.0,64.6246,64.6246,64.5609,64.5973,8800.0
2014-02-05 13:15:00,70.98,71.0,70.96,70.98,7700.0,64.6064,64.6246,64.5882,64.6064,7700.0
2014-02-05 13:20:00,70.98,70.98,70.94,70.94,7500.0,64.6064,64.6064,64.57,64.57,7500.0
2014-02-05 13:25:00,70.95,70.96,70.9,70.92,12700.0,64.5791,64.5882,64.5336,64.5518,12700.0
2014-02-05 13:30:00,70.93,70.98,70.93,70.97,7600.0,64.5609,64.6064,64.5609,64.5973,7600.0
2014-02-05 13:35:00,70.98,70.98,70.94,70.96,9600.0,64.6064,64.6064,64.57,64.5882,9600.0
2014-02-05 13:40:00,70.98,70.98,70.93,70.93,11200.0,64.6064,64.6064,64.5609,64.5609,11200.0
2014-02-05 13:45:00,70.93,70.93,70.87,70.88,20000.0,64.5609,64.5609,64.5063,64.5154,20000.0
2014-02-05 13:50:00,70.88,70.9,70.87,70.89,6400.0,64.5154,64.5336,64.5063,64.5245,6400.0
2014-02-05 13:55:00,70.89,70.91,70.88,70.88,12100.0,64.5245,64.5427,64.5154,64.5154,12100.0
2014-02-05 14:00:00,70.87,70.88,70.84,70.84,10600.0,64.5063,64.5154,64.479,64.479,10600.0
2014-02-05 14:05:00,70.83,70.83,70.74,70.75,8700.0,64.4699,64.4699,64.3879,64.397,8700.0
2014-02-05 14:10:00,70.75,70.76,70.69,70.72,11300.0,64.397,64.4062,64.3424,64.3697,11300.0
2014-02-05 14:15:00,70.71,70.71,70.66,70.69,10900.0,64.3606,64.3606,64.3151,64.3424,10900.0
2014-02-05 14:20:00,70.7,70.75,70.69,70.71,17700.0,64.3515,64.397,64.3424,64.3606,17700.0
2014-02-05 14:25:00,70.73,70.77,70.7,70.76,13600.0,64.3788,64.4153,64.3515,64.4062,13600.0
2014-02-05 14:30:00,70.77,70.87,70.77,70.85,9700.0,64.4153,64.5063,64.4153,64.4881,9700.0
2014-02-05 14:35:00,70.85,70.85,70.74,70.76,11800.0,64.4881,64.4881,64.3879,64.4062,11800.0
2014-02-05 14:40:00,70.77,70.85,70.77,70.85,12400.0,64.4153,64.4881,64.4153,64.4881,12400.0
2014-02-05 14:45:00,70.85,70.85,70.79,70.79,16400.0,64.4881,64.4881,64.4335,64.4335,16400.0
2014-02-05 14:50:00,70.8,70.82,70.77,70.8,12300.0,64.4426,64.4608,64.4153,64.4426,12300.0
2014-02-05 14:55:00,70.81,70.81,70.75,70.76,10600.0,64.4517,64.4517,64.397,64.4062,10600.0
2014-02-05 15:00:00,70.76,70.79,70.74,70.75,11600.0,64.4062,64.4335,64.3879,64.397,11600.0
2014-02-05 15:05:00,70.74,70.81,70.73,70.8,16100.0,64.3879,64.4517,64.3788,64.4426,16100.0
2014-02-05 15:10:00,70.79,70.81,70.75,70.78,18300.0,64.4335,64.4517,64.397,64.4244,18300.0
2014-02-05 15:15:00,70.77,70.81,70.75,70.79,11700.0,64.4153,64.4517,64.397,64.4335,11700.0
2014-02-05 15:20:00,70.8,70.81,70.77,70.78,16500.0,64.4426,64.4517,64.4153,64.4244,16500.0
2014-02-05 15:25:00,70.78,70.85,70.78,70.83,19700.0,64.4244,64.4881,64.4244,64.4699,19700.0
2014-02-05 15:30:00,70.83,70.83,70.78,70.8,27300.0,64.4699,64.4699,64.4244,64.4426,27300.0
2014-02-05 15:35:00,70.79,70.8,70.74,70.77,19500.0,64.4335,64.4426,64.3879,64.4153,19500.0
2014-02-05 15:40:00,70.77,70.8,70.75,70.79,16800.0,64.4153,64.4426,64.397,64.4335,16800.0
2014-02-05 15:45:00,70.8,70.86,70.78,70.84,36300.0,64.4426,64.4972,64.4244,64.479,36300.0
2014-02-05 15:50:00,70.84,70.84,70.73,70.73,30700.0,64.479,64.479,64.3788,64.3788,30700.0
2014-02-05 15:55:00,70.74,70.78,70.72,70.74,67800.0,64.3879,64.4244,64.3697,64.3879,67800.0
2014-02-06 09:30:00,70.67,71.14,70.67,70.96,31900.0,64.3242,64.752,64.3242,64.5882,31900.0
2014-02-06 09:35:00,71.0,71.02,70.92,70.95,32300.0,64.6246,64.6428,64.5518,64.5791,32300.0
2014-02-06 09:40:00,70.95,70.99,70.87,70.95,27500.0,64.5791,64.6155,64.5063,64.5791,27500.0
2014-02-06 09:45:00,70.97,71.05,70.95,71.02,15300.0,64.5973,64.6701,64.5791,64.6428,15300.0
2014-02-06 09:50:00,71.02,71.08,70.99,70.99,29200.0,64.6428,64.6974,64.6155,64.6155,29200.0
2014-02-06 09:55:00,70.98,71.09,70.97,71.09,43500.0,64.6064,64.7065,64.5973,64.7065,43500.0
2014-02-06 10:00:00,71.05,71.27,71.01,71.2,17800.0,64.6701,64.8704,64.6337,64.8066,17800.0
2014-02-06 10:05:00,71.2,71.26,71.15,71.17,10400.0,64.8066,64.8613,64.7611,64.7793,10400.0
2014-02-06 10:10:00,71.18,71.18,71.07,71.12,9000.0,64.7884,64.7884,64.6883,64.7338,9000.0
2014-02-06 10:15:00,71.13,71.18,71.11,71.17,9700.0,64.7429,64.7884,64.7247,64.7793,9700.0
2014-02-06 10:20:00,71.18,71.24,71.16,71.23,8100.0,64.7884,64.8431,64.7702,64.8339,8100.0
2014-02-06 10:25:00,71.24,71.25,71.22,71.24,13100.0,64.8431,64.8522,64.8248,64.8431,13100.0
2014-02-06 10:30:00,71.24,71.28,71.21,71.26,16500.0,64.8431,64.8795,64.8157,64.8613,16500.0
2014-02-06 10:35:00,71.25,71.28,71.23,71.26,12700.0,64.8522,64.8795,64.8339,64.8613,12700.0
2014-02-06 10:40:00,71.24,71.31,71.24,71.26,15200.0,64.8431,64.9068,64.8431,64.8613,15200.0
2014-02-06 10:45:00,71.27,71.32,71.24,71.27,15400.0,64.8704,64.9159,64.8431,64.8704,15400.0
2014-02-06 10:50:00,71.28,71.31,71.25,71.31,10200.0,64.8795,64.9068,64.8522,64.9068,10200.0
2014-02-06 10:55:00,71.31,71.34,71.23,71.25,55400.0,64.9068,64.9341,64.8339,64.8522,55400.0
2014-02-06 11:00:00,71.26,71.27,71.23,71.27,8800.0,64.8613,64.8704,64.8339,64.8704,8800.0
2014-02-06 11:05:00,71.28,71.33,71.28,71.31,10400.0,64.8795,64.925,64.8795,64.9068,10400.0
2014-02-06 11:10:00,71.32,71.36,71.28,71.32,7800.0,64.9159,64.9523,64.8795,64.9159,7800.0
2014-02-06 11:15:00,71.32,71.33,71.25,71.26,7400.0,64.9159,64.925,64.8522,64.8613,7400.0
2014-02-06 11:20:00,71.26,71.31,71.26,71.28,4800.0,64.8613,64.9068,64.8613,64.8795,4800.0
2014-02-06 11:25:00,71.25,71.27,71.22,71.25,22900.0,64.8522,64.8704,64.8248,64.8522,22900.0
2014-02-06 11:30:00,71.25,71.3,71.21,71.27,24300.0,64.8522,64.8977,64.8157,64.8704,24300.0
2014-02-06 11:35:00,71.25,71.3,71.21,71.21,9000.0,64.8522,64.8977,64.8157,64.8157,9000.0
2014-02-06 11:40:00,71.21,71.26,71.2,71.23,6700.0,64.8157,64.8613,64.8066,64.8339,6700.0
2014-02-06 11:45:00,71.24,71.27,71.23,71.27,4400.0,64.8431,64.8704,64.8339,64.8704,4400.0
2014-02-06 11:50:00,71.29,71.32,71.27,71.27,15200.0,64.8886,64.9159,64.8704,64.8704,15200.0
2014-02-06 11:55:00,71.26,71.26,71.22,71.24,8600.0,64.8613,64.8613,64.8248,64.8431,8600.0
2014-02-06 12:00:00,71.23,71.29,71.22,71.28,5500.0,64.8339,64.8886,64.8248,64.8795,5500.0
2014-02-06 12:05:00,71.28,71.31,71.28,71.3,4900.0,64.8795,64.9068,64.8795,64.8977,4900.0
2014-02-06 12:10:00,71.3,71.3,71.25,71.26,8400.0,64.8977,64.8977,64.8522,64.8613,8400.0
2014-02-06 12:15:00,71.26,71.3,71.24,71.3,16700.0,64.8613,64.8977,64.8431,64.8977,16700.0
2014-02-06 12:20:00,71.28,71.28,71.22,71.22,4700.0,64.8795,64.8795,64.8248,64.8248,4700.0
2014-02-06 12:25:00,71.22,71.23,71.19,71.19,5000.0,64.8248,64.8339,64.7975,64.7975,5000.0
2014-02-06 12:30:00,71.2,71.22,71.19,71.22,4500.0,64.8066,64.8248,64.7975,64.8248,4500.0
2014-02-06 12:35:00,71.22,71.22,71.18,71.2,4700.0,64.8248,64.8248,64.7884,64.8066,4700.0
2014-02-06 12:40:00,71.19,71.26,71.19,71.23,6800.0,64.7975,64.8613,64.7975,64.8339,6800.0
2014-02-06 12:45:00,71.25,71.25,71.2,71.22,8800.0,64.8522,64.8522,64.8066,64.8248,8800.0
2014-02-06 12:50:00,71.21,71.23,71.19,71.2,8500.0,64.8157,64.8339,64.7975,64.8066,8500.0
2014-02-06 12:55:00,71.2,71.23,71.18,71.18,9500.0,64.8066,64.8339,64.7884,64.7884,9500.0
2014-02-06 13:00:00,71.18,71.2,71.17,71.19,7400.0,64.7884,64.8066,64.7793,64.7975,7400.0
2014-02-06 13:05:00,71.17,71.25,71.17,71.24,5600.0,64.7793,64.8522,64.7793,64.8431,5600.0
2014-02-06 13:10:00,71.24,71.25,71.19,71.19,7800.0,64.8431,64.8522,64.7975,64.7975,7800.0
2014-02-06 13:15:00,71.2,71.2,71.13,71.13,9900.0,64.8066,64.8066,64.7429,64.7429,9900.0
2014-02-06 13:20:00,71.13,71.15,71.09,71.1,6200.0,64.7429,64.7611,64.7065,64.7156,6200.0
2014-02-06 13:25:00,71.09,71.11,71.08,71.08,8900.0,64.7065,64.7247,64.6974,64.6974,8900.0
2014-02-06 13:30:00,71.09,71.11,71.09,71.1,7100.0,64.7065,64.7247,64.7065,64.7156,7100.0
2014-02-06 13:35:00,71.1,71.11,71.08,71.08,9300.0,64.7156,64.7247,64.6974,64.6974,9300.0
2014-02-06 13:40:00,71.08,71.08,71.04,71.05,14000.0,64.6974,64.6974,64.661,64.6701,14000.0
2014-02-06 13:45:00,71.05,71.08,71.05,71.07,13400.0,64.6701,64.6974,64.6701,64.6883,13400.0
2014-02-06 13:50:00,71.08,71.08,71.04,71.06,8900.0,64.6974,64.6974,64.661,64.6792,8900.0
2014-02-06 13:55:00,71.06,71.06,71.05,71.06,7300.0,64.6792,64.6792,64.6701,64.6792,7300.0
2014-02-06 14:00:00,71.06,71.09,71.06,71.09,14300.0,64.6792,64.7065,64.6792,64.7065,14300.0
2014-02-06 14:05:00,71.09,71.09,71.06,71.06,15600.0,64.7065,64.7065,64.6792,64.6792,15600.0
2014-02-06 14:10:00,71.07,71.08,71.0,71.01,78400.0,64.6883,64.6974,64.6246,64.6337,78400.0
2014-02-06 14:15:00,71.01,71.11,71.01,71.05,78700.0,64.6337,64.7247,64.6337,64.6701,78700.0
2014-02-06 14:20:00,71.04,71.06,71.03,71.05,22000.0,64.661,64.6792,64.6519,64.6701,22000.0
2014-02-06 14:25:00,71.05,71.08,71.04,71.04,16300.0,64.6701,64.6974,64.661,64.661,16300.0
2014-02-06 14:30:00,71.06,71.07,71.03,71.04,13200.0,64.6792,64.6883,64.6519,64.661,13200.0
2014-02-06 14:35:00,71.05,71.1,71.03,71.09,15100.0,64.6701,64.7156,64.6519,64.7065,15100.0
2014-02-06 14:40:00,71.1,71.1,71.04,71.04,13700.0,64.7156,64.7156,64.661,64.661,13700.0
2014-02-06 14:45:00,71.04,71.08,71.04,71.07,8600.0,64.661,64.6974,64.661,64.6883,8600.0
2014-02-06 14:50:00,71.06,71.16,71.06,71.16,10500.0,64.6792,64.7702,64.6792,64.7702,10500.0
2014-02-06 14:55:00,71.17,71.17,71.09,71.15,19000.0,64.7793,64.7793,64.7065,64.7611,19000.0
2014-02-06 15:00:00,71.16,71.2,71.14,71.2,12700.0,64.7702,64.8066,64.752,64.8066,12700.0
2014-02-06 15:05:00,71.2,71.23,71.15,71.17,28800.0,64.8066,64.8339,64.7611,64.7793,28800.0
2014-02-06 15:10:00,71.17,71.19,71.14,71.14,15200.0,64.7793,64.7975,64.752,64.752,15200.0
2014-02-06 15:15:00,71.14,71.19,71.13,71.19,13200.0,64.752,64.7975,64.7429,64.7975,13200.0
2014-02-06 15:20:00,71.19,71.24,71.18,71.19,7800.0,64.7975,64.8431,64.7884,64.7975,7800.0
2014-02-06 15:25:00,71.19,71.21,71.18,71.19,16500.0,64.7975,64.8157,64.7884,64.7975,16500.0
2014-02-06 15:30:00,71.21,71.21,71.18,71.2,17800.0,64.8157,64.8157,64.7884,64.8066,17800.0
2014-02-06 15:35:00,71.2,71.21,71.18,71.2,17900.0,64.8066,64.8157,64.7884,64.8066,17900.0
2014-02-06 15:40:00,71.2,71.21,71.19,71.2,19200.0,64.8066,64.8157,64.7975,64.8066,19200.0
2014-02-06 15:45:00,71.2,71.21,71.13,71.14,26900.0,64.8066,64.8157,64.7429,64.752,26900.0
2014-02-06 15:50:00,71.15,71.17,71.11,71.11,41300.0,64.7611,64.7793,64.7247,64.7247,41300.0
2014-02-06 15:55:00,71.11,71.13,71.03,71.03,109900.0,64.7247,64.7429,64.6519,64.6519,109900.0
2014-02-07 09:30:00,71.29,71.73,71.15,71.44,76100.0,64.8886,65.2891,64.7611,65.0251,76100.0
2014-02-07 09:35:00,71.51,71.58,71.3,71.46,48500.0,65.0888,65.1525,64.8977,65.0433,48500.0
2014-02-07 09:40:00,71.46,71.58,71.28,71.29,34900.0,65.0433,65.1525,64.8795,64.8886,34900.0
2014-02-07 09:45:00,71.32,71.5,71.23,71.42,26500.0,64.9159,65.0797,64.8339,65.0069,26500.0
2014-02-07 09:50:00,71.46,71.47,71.33,71.4,19700.0,65.0433,65.0524,64.925,64.9887,19700.0
2014-02-07 09:55:00,71.4,71.4,71.23,71.26,20200.0,64.9887,64.9887,64.8339,64.8613,20200.0
2014-02-07 10:00:00,71.27,71.29,71.22,71.27,17600.0,64.8704,64.8886,64.8248,64.8704,17600.0
2014-02-07 10:05:00,71.26,71.31,71.22,71.31,25400.0,64.8613,64.9068,64.8248,64.9068,25400.0
2014-02-07 10:10:00,71.3,71.32,71.2,71.25,24100.0,64.8977,64.9159,64.8066,64.8522,24100.0
2014-02-07 10:15:00,71.23,71.23,71.08,71.13,21500.0,64.8339,64.8339,64.6974,64.7429,21500.0
2014-02-07 10:20:00,71.12,71.19,71.07,71.07,11400.0,64.7338,64.7975,64.6883,64.6883,11400.0
2014-02-07 10:25:00,71.08,71.13,71.01,71.08,13100.0,64.6974,64.7429,64.6337,64.6974,13100.0
2014-02-07 10:30:00,71.09,71.18,71.09,71.15,9500.0,64.7065,64.7884,64.7065,64.7611,9500.0
2014-02-07 10:35:00,71.15,71.25,71.13,71.24,19300.0,64.7611,64.8522,64.7429,64.8431,19300.0
2014-02-07 10:40:00,71.25,71.25,71.19,71.22,17100.0,64.8522,64.8522,64.7975,64.8248,17100.0
2014-02-07 10:45:00,71.21,71.27,71.2,71.27,30700.0,64.8157,64.8704,64.8066,64.8704,30700.0
2014-02-07 10:50:00,71.25,71.28,71.23,71.27,14900.0,64.8522,64.8795,64.8339,64.8704,14900.0
2014-02-07 10:55:00,71.28,71.32,71.22,71.27,18000.0,64.8795,64.9159,64.8248,64.8704,18000.0
2014-02-07 11:00:00,71.29,71.32,71.26,71.28,12600.0,64.8886,64.9159,64.8613,64.8795,12600.0
2014-02-07 11:05:00,71.27,71.28,71.16,71.16,14900.0,64.8704,64.8795,64.7702,64.7702,14900.0
2014-02-07 11:10:00,71.16,71.24,71.14,71.18,12000.0,64.7702,64.8431,64.752,64.7884,12000.0
2014-02-07 11:15:00,71.2,71.22,71.08,71.1,15700.0,64.8066,64.8248,64.6974,64.7156,15700.0
2014-02-07 11:20:00,71.12,71.17,71.09,71.14,14600.0,64.7338,64.7793,64.7065,64.752,14600.0
2014-02-07 11:25:00,71.15,71.25,71.15,71.22,8100.0,64.7611,64.8522,64.7611,64.8248,8100.0
2014-02-07 11:30:00,71.24,71.27,71.18,71.18,26900.0,64.8431,64.8704,64.7884,64.7884,26900.0
2014-02-07 11:35:00,71.17,71.2,71.1,71.11,34300.0,64.7793,64.8066,64.7156,64.7247,34300.0
2014-02-07 11:40:00,71.11,71.14,71.08,71.14,41800.0,64.7247,64.752,64.6974,64.752,41800.0
2014-02-07 11:45:00,71.15,71.21,71.1,71.11,37000.0,64.7611,64.8157,64.7156,64.7247,37000.0
2014-02-07 11:50:00,71.11,71.22,71.11,71.2,16600.0,64.7247,64.8248,64.7247,64.8066,16600.0
2014-02-07 11:55:00,71.18,71.23,71.18,71.2,25700.0,64.7884,64.8339,64.7884,64.8066,25700.0
2014-02-07 12:00:00,71.2,71.27,71.2,71.27,15100.0,64.8066,64.8704,64.8066,64.8704,15100.0
2014-02-07 12:05:00,71.26,71.29,71.24,71.24,25700.0,64.8613,64.8886,64.8431,64.8431,25700.0
2014-02-07 12:10:00,71.24,71.27,71.18,71.2,25000.0,64.8431,64.8704,64.7884,64.8066,25000.0
2014-02-07 12:15:00,71.2,71.22,71.2,71.2,12700.0,64.8066,64.8248,64.8066,64.8066,12700.0
2014-02-07 12:20:00,71.2,71.22,71.19,71.2,13500.0,64.8066,64.8248,64.7975,64.8066,13500.0
2014-02-07 12:25:00,71.21,71.26,71.19,71.25,12200.0,64.8157,64.8613,64.7975,64.8522,12200.0
2014-02-07 12:30:00,71.25,71.26,71.22,71.22,18300.0,64.8522,64.8613,64.8248,64.8248,18300.0
2014-02-07 12:35:00,71.22,71.26,71.2,71.22,15400.0,64.8248,64.8613,64.8066,64.8248,15400.0
2014-02-07 12:40:00,71.23,71.25,71.19,71.23,8300.0,64.8339,64.8522,64.7975,64.8339,8300.0
2014-02-07 12:45:00,71.24,71.26,71.16,71.17,17300.0,64.8431,64.8613,64.7702,64.7793,17300.0
2014-02-07 12:50:00,71.17,71.22,71.16,71.19,17900.0,64.7793,64.8248,64.7702,64.7975,17900.0
2014-02-07 12:55:00,71.19,71.22,71.19,71.22,11000.0,64.7975,64.8248,64.7975,64.8248,11000.0
2014-02-07 13:00:00,71.21,71.23,71.17,71.2,30700.0,64.8157,64.8339,64.7793,64.8066,30700.0
2014-02-07 13:05:00,71.22,71.27,71.2,71.25,18600.0,64.8248,64.8704,64.8066,64.8522,18600.0
2014-02-07 13:10:00,71.25,71.34,71.25,71.31,20400.0,64.8522,64.9341,64.8522,64.9068,20400.0
2014-02-07 13:15:00,71.32,71.32,71.29,71.31,17000.0,64.9159,64.9159,64.8886,64.9068,17000.0
2014-02-07 13:20:00,71.31,71.39,71.31,71.37,22200.0,64.9068,64.9796,64.9068,64.9614,22200.0
2014-02-07 13:25:00,71.36,71.37,71.34,71.35,10400.0,64.9523,64.9614,64.9341,64.9432,10400.0
2014-02-07 13:30:00,71.35,71.37,71.34,71.35,13800.0,64.9432,64.9614,64.9341,64.9432,13800.0
2014-02-07 13:35:00,71.37,71.37,71.34,71.34,11200.0,64.9614,64.9614,64.9341,64.9341,11200.0
2014-02-07 13:40:00,71.34,71.51,71.34,71.51,22400.0,64.9341,65.0888,64.9341,65.0888,22400.0
2014-02-07 13:45:00,71.51,71.64,71.51,71.64,15700.0,65.0888,65.2071,65.0888,65.2071,15700.0
2014-02-07 13:50:00,71.64,71.73,71.64,71.64,13500.0,65.2071,65.2891,65.2071,65.2071,13500.0
2014-02-07 13:55:00,71.64,71.65,71.62,71.62,22600.0,65.2071,65.2162,65.1889,65.1889,22600.0
2014-02-07 14:00:00,71.61,71.63,71.55,71.56,21300.0,65.1798,65.198,65.1252,65.1343,21300.0
2014-02-07 14:05:00,71.56,71.57,71.48,71.52,23600.0,65.1343,65.1434,65.0615,65.0979,23600.0
2014-02-07 14:10:00,71.51,71.53,71.49,71.51,20600.0,65.0888,65.107,65.0706,65.0888,20600.0
2014-02-07 14:15:00,71.51,71.51,71.47,71.49,13100.0,65.0888,65.0888,65.0524,65.0706,13100.0
2014-02-07 14:20:00,71.49,71.53,71.48,71.51,27600.0,65.0706,65.107,65.0615,65.0888,27600.0
2014-02-07 14:25:00,71.52,71.56,71.52,71.55,16200.0,65.0979,65.1343,65.0979,65.1252,16200.0
2014-02-07 14:30:00,71.55,71.6,71.54,71.54,26700.0,65.1252,65.1707,65.1161,65.1161,26700.0
2014-02-07 14:35:00,71.54,71.57,71.52,71.53,14600.0,65.1161,65.1434,65.0979,65.107,14600.0
2014-02-07 14:40:00,71.53,71.56,71.52,71.54,16200.0,65.107,65.1343,65.0979,65.1161,16200.0
2014-02-07 14:45:00,71.54,71.58,71.54,71.54,9600.0,65.1161,65.1525,65.1161,65.1161,9600.0
2014-02-07 14:50:00,71.54,71.55,71.53,71.54,11300.0,65.1161,65.1252,65.107,65.1161,11300.0
2014-02-07 14:55:00,71.53,71.54,71.48,71.49,14200.0,65.107,65.1161,65.0615,65.0706,14200.0
2014-02-07 15:00:00,71.52,71.52,71.49,71.5,21500.0,65.0979,65.0979,65.0706,65.0797,21500.0
2014-02-07 15:05:00,71.52,71.54,71.49,71.53,23200.0,65.0979,65.1161,65.0706,65.107,23200.0
2014-02-07 15:10:00,71.54,71.63,71.53,71.58,31900.0,65.1161,65.198,65.107,65.1525,31900.0
2014-02-07 15:15:00,71.59,71.61,71.58,71.6,22500.0,65.1616,65.1798,65.1525,65.1707,22500.0
2014-02-07 15:20:00,71.6,71.61,71.55,71.6,19200.0,65.1707,65.1798,65.1252,65.1707,19200.0
2014-02-07 15:25:00,71.6,71.61,71.58,71.6,16100.0,65.1707,65.1798,65.1525,65.1707,16100.0
2014-02-07 15:30:00,71.6,71.62,71.59,71.61,25800.0,65.1707,65.1889,65.1616,65.1798,25800.0
2014-02-07 15:35:00,71.6,71.61,71.59,71.6,34200.0,65.1707,65.1798,65.1616,65.1707,34200.0
2014-02-07 15:40:00,71.6,71.62,71.59,71.59,33100.0,65.1707,65.1889,65.1616,65.1616,33100.0
2014-02-07 15:45:00,71.59,71.61,71.56,71.56,38400.0,65.1616,65.1798,65.1343,65.1343,38400.0
2014-02-07 15:50:00,71.57,71.61,71.56,71.6,83400.0,65.1434,65.1798,65.1343,65.1707,83400.0
2014-02-07 15:55:00,71.6,71.6,71.41,71.45,164100.0,65.1707,65.1707,64.9978,65.0342,164100.0
2014-02-10 09:30:00,71.54,71.55,70.99,71.17,47300.0,65.1161,65.1252,64.6155,64.7793,47300.0
2014-02-10 09:35:00,71.12,71.31,71.11,71.24,20800.0,64.7338,64.9068,64.7247,64.8431,20800.0
2014-02-10 09:40:00,71.24,71.27,71.18,71.25,51200.0,64.8431,64.8704,64.7884,64.8522,51200.0
2014-02-10 09:45:00,71.27,71.28,71.18,71.18,20100.0,64.8704,64.8795,64.7884,64.7884,20100.0
2014-02-10 09:50:00,71.2,71.28,71.16,71.21,18200.0,64.8066,64.8795,64.7702,64.8157,18200.0
2014-02-10 09:55:00,71.2,71.28,71.19,71.22,25700.0,64.8066,64.8795,64.7975,64.8248,25700.0
2014-02-10 10:00:00,71.24,71.26,71.2,71.22,18000.0,64.8431,64.8613,64.8066,64.8248,18000.0
2014-02-10 10:05:00,71.22,71.26,71.21,71.22,19700.0,64.8248,64.8613,64.8157,64.8248,19700.0
2014-02-10 10:10:00,71.21,71.26,71.21,71.22,16900.0,64.8157,64.8613,64.8157,64.8248,16900.0
2014-02-10 10:15:00,71.21,71.26,71.21,71.25,12600.0,64.8157,64.8613,64.8157,64.8522,12600.0
2014-02-10 10:20:00,71.25,71.27,71.2,71.23,16900.0,64.8522,64.8704,64.8066,64.8339,16900.0
2014-02-10 10:25:00,71.22,71.28,71.22,71.26,10900.0,64.8248,64.8795,64.8248,64.8613,10900.0
2014-02-10 10:30:00,71.27,71.28,71.18,71.24,16800.0,64.8704,64.8795,64.7884,64.8431,16800.0
2014-02-10 10:35:00,71.23,71.24,71.2,71.24,9900.0,64.8339,64.8431,64.8066,64.8431,9900.0
2014-02-10 10:40:00,71.24,71.27,71.23,71.23,16900.0,64.8431,64.8704,64.8339,64.8339,16900.0
2014-02-10 10:45:00,71.25,71.25,71.2,71.2,7900.0,64.8522,64.8522,64.8066,64.8066,7900.0
2014-02-10 10:50:00,71.2,71.27,71.2,71.25,12300.0,64.8066,64.8704,64.8066,64.8522,12300.0
2014-02-10 10:55:00,71.24,71.28,71.21,71.24,13900.0,64.8431,64.8795,64.8157,64.8431,13900.0
2014-02-10 11:00:00,71.23,71.26,71.22,71.23,14600.0,64.8339,64.8613,64.8248,64.8339,14600.0
2014-02-10 11:05:00,71.23,71.28,71.23,71.23,29800.0,64.8339,64.8795,64.8339,64.8339,29800.0
2014-02-10 11:10:00,71.24,71.26,71.24,71.25,9500.0,64.8431,64.8613,64.8431,64.8522,9500.0
2014-02-10 11:15:00,71.25,71.28,71.22,71.27,17500.0,64.8522,64.8795,64.8248,64.8704,17500.0
2014-02-10 11:20:00,71.27,71.28,71.24,71.26,13300.0,64.8704,64.8795,64.8431,64.8613,13300.0
2014-02-10 11:25:00,71.26,71.29,71.25,71.27,10700.0,64.8613,64.8886,64.8522,64.8704,10700.0
2014-02-10 11:30:00,71.27,71.28,71.24,71.25,32000.0,64.8704,64.8795,64.8431,64.8522,32000.0
2014-02-10 11:35:00,71.26,71.26,71.21,71.25,15700.0,64.8613,64.8613,64.8157,64.8522,15700.0
2014-02-10 11:40:00,71.26,71.31,71.25,71.28,18000.0,64.8613,64.9068,64.8522,64.8795,18000.0
2014-02-10 11:45:00,71.28,71.33,71.27,71.31,23300.0,64.8795,64.925,64.8704,64.9068,23300.0
2014-02-10 11:50:00,71.31,71.38,71.31,71.36,10000.0,64.9068,64.9705,64.9068,64.9523,10000.0
2014-02-10 11:55:00,71.35,71.38,71.31,71.36,11200.0,64.9432,64.9705,64.9068,64.9523,11200.0
2014-02-10 12:00:00,71.35,71.35,71.33,71.33,6100.0,64.9432,64.9432,64.925,64.925,6100.0
2014-02-10 12:05:00,71.32,71.32,71.29,71.32,11000.0,64.9159,64.9159,64.8886,64.9159,11000.0
2014-02-10 12:10:00,71.32,71.39,71.31,71.38,8400.0,64.9159,64.9796,64.9068,64.9705,8400.0
2014-02-10 12:15:00,71.38,71.41,71.37,71.39,10400.0,64.9705,64.9978,64.9614,64.9796,10400.0
2014-02-10 12:20:00,71.38,71.4,71.37,71.38,16100.0,64.9705,64.9887,64.9614,64.9705,16100.0
2014-02-10 12:25:00,71.39,71.39,71.34,71.35,12500.0,64.9796,64.9796,64.9341,64.9432,12500.0
2014-02-10 12:30:00,71.36,71.4,71.36,71.39,10600.0,64.9523,64.9887,64.9523,64.9796,10600.0
2014-02-10 12:35:00,71.4,71.4,71.36,71.36,7300.0,64.9887,64.9887,64.9523,64.9523,7300.0
2014-02-10 12:40:00,71.35,71.39,71.32,71.39,6400.0,64.9432,64.9796,64.9159,64.9796,6400.0
2014-02-10 12:45:00,71.39,71.39,71.34,71.34,8200.0,64.9796,64.9796,64.9341,64.9341,8200.0
2014-02-10 12:50:00,71.36,71.38,71.34,71.38,12200.0,64.9523,64.9705,64.9341,64.9705,12200.0
2014-02-10 12:55:00,71.38,71.4,71.37,71.37,9100.0,64.9705,64.9887,64.9614,64.9614,9100.0
2014-02-10 13:00:00,71.37,71.37,71.31,71.34,8800.0,64.9614,64.9614,64.9068,64.9341,8800.0
2014-02-10 13:05:00,71.34,71.37,71.33,71.33,6400.0,64.9341,64.9614,64.925,64.925,6400.0
2014-02-10 13:10:00,71.34,71.36,71.34,71.35,6700.0,64.9341,64.9523,64.9341,64.9432,6700.0
2014-02-10 13:15:00,71.35,71.39,71.34,71.35,8700.0,64.9432,64.9796,64.9341,64.9432,8700.0
2014-02-10 13:20:00,71.35,71.39,71.35,71.39,8600.0,64.9432,64.9796,64.9432,64.9796,8600.0
2014-02-10 13:25:00,71.39,71.42,71.38,71.39,12000.0,64.9796,65.0069,64.9705,64.9796,12000.0
2014-02-10 13:30:00,71.38,71.39,71.37,71.38,10300.0,64.9705,64.9796,64.9614,64.9705,10300.0
2014-02-10 13:35:00,71.39,71.41,71.39,71.41,11200.0,64.9796,64.9978,64.9796,64.9978,11200.0
2014-02-10 13:40:00,71.41,71.43,71.39,71.41,8700.0,64.9978,65.016,64.9796,64.9978,8700.0
2014-02-10 13:45:00,71.41,71.42,71.4,71.41,6800.0,64.9978,65.0069,64.9887,64.9978,6800.0
2014-02-10 13:50:00,71.41,71.42,71.4,71.41,18900.0,64.9978,65.0069,64.9887,64.9978,18900.0
2014-02-10 13:55:00,71.41,71.41,71.36,71.38,17300.0,64.9978,64.9978,64.9523,64.9705,17300.0
2014-02-10 14:00:00,71.38,71.4,71.37,71.38,8800.0,64.9705,64.9887,64.9614,64.9705,8800.0
2014-02-10 14:05:00,71.38,71.38,71.35,71.36,7600.0,64.9705,64.9705,64.9432,64.9523,7600.0
2014-02-10 14:10:00,71.35,71.36,71.35,71.36,13300.0,64.9432,64.9523,64.9432,64.9523,13300.0
2014-02-10 14:15:00,71.37,71.39,71.35,71.38,9700.0,64.9614,64.9796,64.9432,64.9705,9700.0
2014-02-10 14:20:00,71.39,71.4,71.35,71.36,16700.0,64.9796,64.9887,64.9432,64.9523,16700.0
2014-02-10 14:25:00,71.37,71.38,71.34,71.35,14600.0,64.9614,64.9705,64.9341,64.9432,14600.0
2014-02-10 14:30:00,71.36,71.39,71.35,71.36,17000.0,64.9523,64.9796,64.9432,64.9523,17000.0
2014-02-10 14:35:00,71.35,71.38,71.34,71.36,20600.0,64.9432,64.9705,64.9341,64.9523,20600.0
2014-02-10 14:40:00,71.35,71.38,71.35,71.36,15300.0,64.9432,64.9705,64.9432,64.9523,15300.0
2014-02-10 14:45:00,71.37,71.38,71.36,71.37,14100.0,64.9614,64.9705,64.9523,64.9614,14100.0
2014-02-10 14:50:00,71.37,71.4,71.36,71.39,10700.0,64.9614,64.9887,64.9523,64.9796,10700.0
2014-02-10 14:55:00,71.39,71.41,71.37,71.4,38000.0,64.9796,64.9978,64.9614,64.9887,38000.0
2014-02-10 15:00:00,71.41,71.42,71.39,71.4,31700.0,64.9978,65.0069,64.9796,64.9887,31700.0
2014-02-10 15:05:00,71.4,71.42,71.39,71.4,28600.0,64.9887,65.0069,64.9796,64.9887,28600.0
2014-02-10 15:10:00,71.4,71.43,71.34,71.38,117000.0,64.9887,65.016,64.9341,64.9705,117000.0
2014-02-10 15:15:00,71.38,71.42,71.38,71.42,22900.0,64.9705,65.0069,64.9705,65.0069,22900.0
2014-02-10 15:20:00,71.42,71.43,71.4,71.41,14900.0,65.0069,65.016,64.9887,64.9978,14900.0
2014-02-10 15:25:00,71.41,71.42,71.39,71.4,19400.0,64.9978,65.0069,64.9796,64.9887,19400.0
2014-02-10 15:30:00,71.39,71.4,71.37,71.39,16000.0,64.9796,64.9887,64.9614,64.9796,16000.0
2014-02-10 15:35:00,71.4,71.42,71.38,71.38,24200.0,64.9887,65.0069,64.9705,64.9705,24200.0
2014-02-10 15:40:00,71.39,71.43,71.39,71.4,23000.0,64.9796,65.016,64.9796,64.9887,23000.0
2014-02-10 15:45:00,71.4,71.44,71.39,71.44,24100.0,64.9887,65.0251,64.9796,65.0251,24100.0
2014-02-10 15:50:00,71.44,71.51,71.44,71.51,47200.0,65.0251,65.0888,65.0251,65.0888,47200.0
2014-02-10 15:55:00,71.51,71.57,71.44,71.45,143500.0,65.0888,65.1434,65.0251,65.0342,143500.0
2014-02-11 09:30:00,71.4,71.72,71.4,71.71,30300.0,64.9887,65.2799,64.9887,65.2708,30300.0
2014-02-11 09:35:00,71.72,71.94,71.66,71.91,35800.0,65.2799,65.4802,65.2253,65.4529,35800.0
2014-02-11 09:40:00,71.9,72.18,71.89,71.97,32200.0,65.4438,65.6986,65.4347,65.5075,32200.0
2014-02-11 09:45:00,71.97,72.03,71.88,71.96,18600.0,65.5075,65.5621,65.4256,65.4984,18600.0
2014-02-11 09:50:00,71.94,71.99,71.89,71.93,12900.0,65.4802,65.5257,65.4347,65.4711,12900.0
2014-02-11 09:55:00,71.93,72.02,71.9,72.0,45200.0,65.4711,65.553,65.4438,65.5348,45200.0
2014-02-11 10:00:00,72.01,72.19,72.0,72.17,41200.0,65.5439,65.7077,65.5348,65.6895,41200.0
2014-02-11 10:05:00,72.17,72.2,72.14,72.17,26600.0,65.6895,65.7168,65.6622,65.6895,26600.0
2014-02-11 10:10:00,72.16,72.23,72.09,72.19,16000.0,65.6804,65.7442,65.6167,65.7077,16000.0
2014-02-11 10:15:00,72.21,72.22,72.14,72.17,9000.0,65.7259,65.7351,65.6622,65.6895,9000.0
2014-02-11 10:20:00,72.19,72.33,72.19,72.28,30800.0,65.7077,65.8352,65.7077,65.7897,30800.0
2014-02-11 10:25:00,72.3,72.33,72.27,72.3,10300.0,65.8079,65.8352,65.7806,65.8079,10300.0
2014-02-11 10:30:00,72.31,72.32,72.25,72.3,14400.0,65.817,65.8261,65.7624,65.8079,14400.0
2014-02-11 10:35:00,72.28,72.32,72.27,72.28,12500.0,65.7897,65.8261,65.7806,65.7897,12500.0
2014-02-11 10:40:00,72.28,72.33,72.26,72.33,9000.0,65.7897,65.8352,65.7715,65.8352,9000.0
2014-02-11 10:45:00,72.34,72.36,72.3,72.31,13100.0,65.8443,65.8625,65.8079,65.817,13100.0
2014-02-11 10:50:00,72.31,72.31,72.25,72.25,24200.0,65.817,65.817,65.7624,65.7624,24200.0
2014-02-11 10:55:00,72.25,72.29,72.2,72.28,42700.0,65.7624,65.7988,65.7168,65.7897,42700.0
2014-02-11 11:00:00,72.28,72.38,72.28,72.37,9300.0,65.7897,65.8807,65.7897,65.8716,9300.0
2014-02-11 11:05:00,72.36,72.38,72.3,72.3,9400.0,65.8625,65.8807,65.8079,65.8079,9400.0
2014-02-11 11:10:00,72.3,72.3,72.26,72.3,13800.0,65.8079,65.8079,65.7715,65.8079,13800.0
2014-02-11 11:15:00,72.28,72.34,72.26,72.32,13200.0,65.7897,65.8443,65.7715,65.8261,13200.0
2014-02-11 11:20:00,72.31,72.35,72.28,72.33,7000.0,65.817,65.8534,65.7897,65.8352,7000.0
2014-02-11 11:25:00,72.34,72.35,72.31,72.35,11900.0,65.8443,65.8534,65.817,65.8534,11900.0
2014-02-11 11:30:00,72.36,72.37,72.28,72.31,12500.0,65.8625,65.8716,65.7897,65.817,12500.0
2014-02-11 11:35:00,72.32,72.38,72.3,72.38,13500.0,65.8261,65.8807,65.8079,65.8807,13500.0
2014-02-11 11:40:00,72.39,72.45,72.38,72.45,14200.0,65.8898,65.9444,65.8807,65.9444,14200.0
2014-02-11 11:45:00,72.45,72.48,72.42,72.48,23600.0,65.9444,65.9717,65.9171,65.9717,23600.0
2014-02-11 11:50:00,72.48,72.52,72.48,72.5,17000.0,65.9717,66.0081,65.9717,65.9899,17000.0
2014-02-11 11:55:00,72.51,72.54,72.5,72.53,7100.0,65.999,66.0263,65.9899,66.0172,7100.0
2014-02-11 12:00:00,72.53,72.53,72.5,72.51,7200.0,66.0172,66.0172,65.9899,65.999,7200.0
2014-02-11 12:05:00,72.51,72.51,72.48,72.48,12900.0,65.999,65.999,65.9717,65.9717,12900.0
2014-02-11 12:10:00,72.48,72.49,72.47,72.48,5300.0,65.9717,65.9808,65.9626,65.9717,5300.0
2014-02-11 12:15:00,72.47,72.51,72.4,72.4,23200.0,65.9626,65.999,65.8989,65.8989,23200.0
2014-02-11 12:20:00,72.41,72.41,72.37,72.39,11000.0,65.908,65.908,65.8716,65.8898,11000.0
2014-02-11 12:25:00,72.39,72.39,72.36,72.37,8500.0,65.8898,65.8898,65.8625,65.8716,8500.0
2014-02-11 12:30:00,72.36,72.41,72.36,72.39,8000.0,65.8625,65.908,65.8625,65.8898,8000.0
2014-02-11 12:35:00,72.39,72.42,72.38,72.41,8600.0,65.8898,65.9171,65.8807,65.908,8600.0
2014-02-11 12:40:00,72.41,72.43,72.41,72.42,5900.0,65.908,65.9262,65.908,65.9171,5900.0
2014-02-11 12:45:00,72.42,72.47,72.42,72.47,6600.0,65.9171,65.9626,65.9171,65.9626,6600.0
2014-02-11 12:50:00,72.47,72.53,72.47,72.52,7900.0,65.9626,66.0172,65.9626,66.0081,7900.0
2014-02-11 12:55:00,72.53,72.6,72.53,72.59,5500.0,66.0172,66.0809,66.0172,66.0718,5500.0
2014-02-11 13:00:00,72.6,72.65,72.6,72.65,9900.0,66.0809,66.1264,66.0809,66.1264,9900.0
2014-02-11 13:05:00,72.65,72.72,72.65,72.72,7200.0,66.1264,66.1902,66.1264,66.1902,7200.0
2014-02-11 13:10:00,72.73,72.78,72.73,72.77,9700.0,66.1993,66.2448,66.1993,66.2357,9700.0
2014-02-11 13:15:00,72.78,72.81,72.77,72.81,7200.0,66.2448,66.2721,66.2357,66.2721,7200.0
2014-02-11 13:20:00,72.81,72.87,72.81,72.83,13800.0,66.2721,66.3267,66.2721,66.2903,13800.0
2014-02-11 13:25:00,72.84,72.84,72.77,72.8,12000.0,66.2994,66.2994,66.2357,66.263,12000.0
2014-02-11 13:30:00,72.8,72.83,72.75,72.76,12400.0,66.263,66.2903,66.2175,66.2266,12400.0
2014-02-11 13:35:00,72.76,72.78,72.75,72.77,9200.0,66.2266,66.2448,66.2175,66.2357,9200.0
2014-02-11 13:40:00,72.76,72.78,72.75,72.75,10800.0,66.2266,66.2448,66.2175,66.2175,10800.0
2014-02-11 13:45:00,72.75,72.78,72.73,72.75,11900.0,66.2175,66.2448,66.1993,66.2175,11900.0
2014-02-11 13:50:00,72.75,72.75,72.7,72.71,12400.0,66.2175,66.2175,66.172,66.1811,12400.0
2014-02-11 13:55:00,72.7,72.71,72.68,72.7,13600.0,66.172,66.1811,66.1537,66.172,13600.0
2014-02-11 14:00:00,72.7,72.71,72.67,72.7,11600.0,66.172,66.1811,66.1446,66.172,11600.0
2014-02-11 14:05:00,72.7,72.71,72.6,72.62,24000.0,66.172,66.1811,66.0809,66.0991,24000.0
2014-02-11 14:10:00,72.63,72.64,72.61,72.63,5100.0,66.1082,66.1173,66.09,66.1082,5100.0
2014-02-11 14:15:00,72.63,72.7,72.63,72.69,11900.0,66.1082,66.172,66.1082,66.1628,11900.0
2014-02-11 14:20:00,72.7,72.72,72.69,72.7,13100.0,66.172,66.1902,66.1628,66.172,13100.0
2014-02-11 14:25:00,72.7,72.73,72.68,72.73,5600.0,66.172,66.1993,66.1537,66.1993,5600.0
2014-02-11 14:30:00,72.73,72.74,72.71,72.71,10500.0,66.1993,66.2084,66.1811,66.1811,10500.0
2014-02-11 14:35:00,72.71,72.72,72.7,72.72,15100.0,66.1811,66.1902,66.172,66.1902,15100.0
2014-02-11 14:40:00,72.72,72.78,72.71,72.78,13400.0,66.1902,66.2448,66.1811,66.2448,13400.0
2014-02-11 14:45:00,72.78,72.87,72.78,72.87,20400.0,66.2448,66.3267,66.2448,66.3267,20400.0
2014-02-11 14:50:00,72.86,72.86,72.79,72.79,38300.0,66.3176,66.3176,66.2539,66.2539,38300.0
2014-02-11 14:55:00,72.79,72.82,72.78,72.81,26600.0,66.2539,66.2812,66.2448,66.2721,26600.0
2014-02-11 15:00:00,72.81,72.83,72.8,72.83,29300.0,66.2721,66.2903,66.263,66.2903,29300.0
2014-02-11 15:05:00,72.83,72.85,72.81,72.83,31000.0,66.2903,66.3085,66.2721,66.2903,31000.0
2014-02-11 15:10:00,72.83,72.92,72.8,72.9,37600.0,66.2903,66.3722,66.263,66.354,37600.0
2014-02-11 15:15:00,72.9,73.0,72.9,72.99,20900.0,66.354,66.445,66.354,66.4359,20900.0
2014-02-11 15:20:00,73.0,73.0,72.93,72.97,39000.0,66.445,66.445,66.3813,66.4177,39000.0
2014-02-11 15:25:00,72.96,72.97,72.94,72.95,14400.0,66.4086,66.4177,66.3904,66.3995,14400.0
2014-02-11 15:30:00,72.96,72.98,72.94,72.95,21000.0,66.4086,66.4268,66.3904,66.3995,21000.0
2014-02-11 15:35:00,72.95,72.97,72.92,72.94,14100.0,66.3995,66.4177,66.3722,66.3904,14100.0
2014-02-11 15:40:00,72.94,72.95,72.92,72.95,27300.0,66.3904,66.3995,66.3722,66.3995,27300.0
2014-02-11 15:45:00,72.94,72.95,72.81,72.82,52300.0,66.3904,66.3995,66.2721,66.2812,52300.0
2014-02-11 15:50:00,72.83,72.85,72.78,72.79,66900.0,66.2903,66.3085,66.2448,66.2539,66900.0
2014-02-11 15:55:00,72.79,72.81,72.7,72.72,103700.0,66.2539,66.2721,66.172,66.1902,103700.0
2014-02-12 09:30:00,71.5,71.59,70.11,70.15,208800.0,65.0797,65.1616,63.8145,63.8509,208800.0
2014-02-12 09:35:00,70.14,70.19,69.14,69.21,248600.0,63.8418,63.8873,62.9316,62.9953,248600.0
2014-02-12 09:40:00,69.2,69.59,69.03,69.28,201300.0,62.9862,63.3412,62.8315,63.059,201300.0
2014-02-12 09:45:00,69.28,69.31,69.02,69.24,145700.0,63.059,63.0864,62.8224,63.0226,145700.0
2014-02-12 09:50:00,69.25,69.93,69.25,69.56,189400.0,63.0317,63.6507,63.0317,63.3139,189400.0
2014-02-12 09:55:00,69.55,70.0,69.55,70.0,189600.0,63.3048,63.7144,63.3048,63.7144,189600.0
2014-02-12 10:00:00,70.0,70.21,69.91,70.1,189200.0,63.7144,63.9055,63.6325,63.8054,189200.0
2014-02-12 10:05:00,70.09,70.28,70.07,70.27,113900.0,63.7963,63.9693,63.7781,63.9602,113900.0
2014-02-12 10:10:00,70.27,70.28,69.92,70.0,119900.0,63.9602,63.9693,63.6416,63.7144,119900.0
2014-02-12 10:15:00,70.0,70.08,69.99,70.03,59300.0,63.7144,63.7872,63.7053,63.7417,59300.0
2014-02-12 10:20:00,70.03,70.18,70.01,70.16,49800.0,63.7417,63.8782,63.7235,63.86,49800.0
2014-02-12 10:25:00,70.16,70.2,70.07,70.09,38000.0,63.86,63.8964,63.7781,63.7963,38000.0
2014-02-12 10:30:00,70.09,70.18,70.07,70.1,37300.0,63.7963,63.8782,63.7781,63.8054,37300.0
2014-02-12 10:35:00,70.1,70.24,70.09,70.2,45700.0,63.8054,63.9328,63.7963,63.8964,45700.0
2014-02-12 10:40:00,70.21,70.21,70.03,70.04,52300.0,63.9055,63.9055,63.7417,63.7508,52300.0
2014-02-12 10:45:00,70.05,70.1,70.05,70.08,87000.0,63.7599,63.8054,63.7599,63.7872,87000.0
2014-02-12 10:50:00,70.07,70.08,69.87,69.97,89500.0,63.7781,63.7872,63.5961,63.6871,89500.0
2014-02-12 10:55:00,69.96,70.1,69.92,69.97,59200.0,63.678,63.8054,63.6416,63.6871,59200.0
2014-02-12 11:00:00,69.94,70.1,69.92,69.92,49900.0,63.6598,63.8054,63.6416,63.6416,49900.0
2014-02-12 11:05:00,69.91,69.93,69.8,69.88,47100.0,63.6325,63.6507,63.5324,63.6052,47100.0
2014-02-12 11:10:00,69.88,69.98,69.86,69.91,26300.0,63.6052,63.6962,63.587,63.6325,26300.0
2014-02-12 11:15:00,69.91,69.91,69.78,69.79,30300.0,63.6325,63.6325,63.5142,63.5233,30300.0
2014-02-12 11:20:00,69.78,69.81,69.68,69.68,39700.0,63.5142,63.5415,63.4231,63.4231,39700.0
2014-02-12 11:25:00,69.68,69.74,69.65,69.72,47800.0,63.4231,63.4777,63.3958,63.4595,47800.0
2014-02-12 11:30:00,69.72,69.8,69.71,69.78,48400.0,63.4595,63.5324,63.4504,63.5142,48400.0
2014-02-12 11:35:00,69.77,69.84,69.71,69.83,53600.0,63.505,63.5688,63.4504,63.5597,53600.0
2014-02-12 11:40:00,69.83,69.9,69.81,69.81,43800.0,63.5597,63.6234,63.5415,63.5415,43800.0
2014-02-12 11:45:00,69.81,69.86,69.76,69.76,30600.0,63.5415,63.587,63.4959,63.4959,30600.0
2014-02-12 11:50:00,69.76,69.83,69.75,69.79,32100.0,63.4959,63.5597,63.4868,63.5233,32100.0
2014-02-12 11:55:00,69.78,69.89,69.77,69.89,21200.0,63.5142,63.6143,63.505,63.6143,21200.0
2014-02-12 12:00:00,69.89,69.99,69.87,69.94,19800.0,63.6143,63.7053,63.5961,63.6598,19800.0
2014-02-12 12:05:00,69.94,70.0,69.93,69.93,17000.0,63.6598,63.7144,63.6507,63.6507,17000.0
2014-02-12 12:10:00,69.92,69.92,69.87,69.9,37500.0,63.6416,63.6416,63.5961,63.6234,37500.0
2014-02-12 12:15:00,69.91,69.92,69.88,69.9,28600.0,63.6325,63.6416,63.6052,63.6234,28600.0
2014-02-12 12:20:00,69.89,69.91,69.88,69.9,24400.0,63.6143,63.6325,63.6052,63.6234,24400.0
2014-02-12 12:25:00,69.9,69.92,69.86,69.92,24400.0,63.6234,63.6416,63.587,63.6416,24400.0
2014-02-12 12:30:00,69.92,69.94,69.88,69.92,17400.0,63.6416,63.6598,63.6052,63.6416,17400.0
2014-02-12 12:35:00,69.93,69.95,69.9,69.91,18500.0,63.6507,63.6689,63.6234,63.6325,18500.0
2014-02-12 12:40:00,69.93,69.96,69.91,69.92,17800.0,63.6507,63.678,63.6325,63.6416,17800.0
2014-02-12 12:45:00,69.93,69.95,69.91,69.94,12200.0,63.6507,63.6689,63.6325,63.6598,12200.0
2014-02-12 12:50:00,69.93,70.01,69.92,70.0,52200.0,63.6507,63.7235,63.6416,63.7144,52200.0
2014-02-12 12:55:00,70.0,70.0,69.93,69.96,23800.0,63.7144,63.7144,63.6507,63.678,23800.0
2014-02-12 13:00:00,69.96,70.0,69.95,69.96,20100.0,63.678,63.7144,63.6689,63.678,20100.0
2014-02-12 13:05:00,69.96,70.0,69.96,69.99,22800.0,63.678,63.7144,63.678,63.7053,22800.0
2014-02-12 13:10:00,69.99,69.99,69.92,69.94,20900.0,63.7053,63.7053,63.6416,63.6598,20900.0
2014-02-12 13:15:00,69.94,69.94,69.91,69.94,26000.0,63.6598,63.6598,63.6325,63.6598,26000.0
2014-02-12 13:20:00,69.94,69.97,69.93,69.97,20200.0,63.6598,63.6871,63.6507,63.6871,20200.0
2014-02-12 13:25:00,69.97,69.97,69.93,69.93,18300.0,63.6871,63.6871,63.6507,63.6507,18300.0
2014-02-12 13:30:00,69.93,69.96,69.92,69.94,27400.0,63.6507,63.678,63.6416,63.6598,27400.0
2014-02-12 13:35:00,69.94,69.95,69.92,69.92,26600.0,63.6598,63.6689,63.6416,63.6416,26600.0
2014-02-12 13:40:00,69.92,69.92,69.84,69.85,50500.0,63.6416,63.6416,63.5688,63.5779,50500.0
2014-02-12 13:45:00,69.84,69.86,69.81,69.81,42000.0,63.5688,63.587,63.5415,63.5415,42000.0
2014-02-12 13:50:00,69.81,69.83,69.79,69.82,25700.0,63.5415,63.5597,63.5233,63.5506,25700.0
2014-02-12 13:55:00,69.82,69.94,69.82,69.91,33100.0,63.5506,63.6598,63.5506,63.6325,33100.0
2014-02-12 14:00:00,69.91,69.94,69.91,69.92,20300.0,63.6325,63.6598,63.6325,63.6416,20300.0
2014-02-12 14:05:00,69.92,69.94,69.9,69.91,24100.0,63.6416,63.6598,63.6234,63.6325,24100.0
2014-02-12 14:10:00,69.91,69.92,69.84,69.86,19600.0,63.6325,63.6416,63.5688,63.587,19600.0
2014-02-12 14:15:00,69.85,69.94,69.85,69.94,21700.0,63.5779,63.6598,63.5779,63.6598,21700.0
2014-02-12 14:20:00,69.94,69.98,69.93,69.98,22000.0,63.6598,63.6962,63.6507,63.6962,22000.0
2014-02-12 14:25:00,69.97,69.98,69.95,69.95,7900.0,63.6871,63.6962,63.6689,63.6689,7900.0
2014-02-12 14:30:00,69.95,69.95,69.9,69.9,29700.0,63.6689,63.6689,63.6234,63.6234,29700.0
2014-02-12 14:35:00,69.91,69.92,69.88,69.89,31800.0,63.6325,63.6416,63.6052,63.6143,31800.0
2014-02-12 14:40:00,69.9,69.95,69.9,69.94,24300.0,63.6234,63.6689,63.6234,63.6598,24300.0
2014-02-12 14:45:00,69.94,69.95,69.89,69.89,42200.0,63.6598,63.6689,63.6143,63.6143,42200.0
2014-02-12 14:50:00,69.89,69.92,69.87,69.91,36100.0,63.6143,63.6416,63.5961,63.6325,36100.0
2014-02-12 14:55:00,69.9,69.92,69.9,69.9,36400.0,63.6234,63.6416,63.6234,63.6234,36400.0
2014-02-12 15:00:00,69.91,69.92,69.9,69.9,24700.0,63.6325,63.6416,63.6234,63.6234,24700.0
2014-02-12 15:05:00,69.9,69.9,69.86,69.86,51400.0,63.6234,63.6234,63.587,63.587,51400.0
2014-02-12 15:10:00,69.87,69.88,69.84,69.87,65200.0,63.5961,63.6052,63.5688,63.5961,65200.0
2014-02-12 15:15:00,69.87,69.88,69.84,69.85,52700.0,63.5961,63.6052,63.5688,63.5779,52700.0
2014-02-12 15:20:00,69.86,69.87,69.85,69.86,42800.0,63.587,63.5961,63.5779,63.587,42800.0
2014-02-12 15:25:00,69.87,69.87,69.8,69.81,44800.0,63.5961,63.5961,63.5324,63.5415,44800.0
2014-02-12 15:30:00,69.81,69.87,69.8,69.8,94300.0,63.5415,63.5961,63.5324,63.5324,94300.0
2014-02-12 15:35:00,69.8,69.81,69.72,69.74,38200.0,63.5324,63.5415,63.4595,63.4777,38200.0
2014-02-12 15:40:00,69.73,69.86,69.73,69.86,72200.0,63.4686,63.587,63.4686,63.587,72200.0
2014-02-12 15:45:00,69.85,69.91,69.85,69.89,87400.0,63.5779,63.6325,63.5779,63.6143,87400.0
2014-02-12 15:50:00,69.88,69.9,69.74,69.76,141600.0,63.6052,63.6234,63.4777,63.4959,141600.0
2014-02-12 15:55:00,69.76,69.84,69.71,69.72,218800.0,63.4959,63.5688,63.4504,63.4595,218800.0
2014-02-13 09:30:00,69.42,69.54,69.28,69.53,53700.0,63.1865,63.2957,63.059,63.2866,53700.0
2014-02-13 09:35:00,69.53,69.68,69.42,69.52,30500.0,63.2866,63.4231,63.1865,63.2775,30500.0
2014-02-13 09:40:00,69.53,69.54,69.33,69.37,45300.0,63.2866,63.2957,63.1046,63.141,45300.0
2014-02-13 09:45:00,69.42,69.45,69.3,69.39,19200.0,63.1865,63.2138,63.0773,63.1592,19200.0
2014-02-13 09:50:00,69.38,69.42,69.17,69.19,36600.0,63.1501,63.1865,62.9589,62.9771,36600.0
2014-02-13 09:55:00,69.19,69.23,69.15,69.16,22200.0,62.9771,63.0135,62.9407,62.9498,22200.0
2014-02-13 10:00:00,69.17,69.32,69.12,69.32,41000.0,62.9589,63.0955,62.9134,63.0955,41000.0
2014-02-13 10:05:00,69.32,69.41,69.27,69.39,54800.0,63.0955,63.1774,63.0499,63.1592,54800.0
2014-02-13 10:10:00,69.38,69.39,69.33,69.37,59200.0,63.1501,63.1592,63.1046,63.141,59200.0
2014-02-13 10:15:00,69.37,69.42,69.32,69.37,63800.0,63.141,63.1865,63.0955,63.141,63800.0
2014-02-13 10:20:00,69.37,69.4,69.36,69.36,46000.0,63.141,63.1683,63.1319,63.1319,46000.0
2014-02-13 10:25:00,69.35,69.41,69.24,69.24,67900.0,63.1228,63.1774,63.0226,63.0226,67900.0
2014-02-13 10:30:00,69.24,69.34,69.19,69.33,31500.0,63.0226,63.1137,62.9771,63.1046,31500.0
2014-02-13 10:35:00,69.33,69.45,69.32,69.42,35400.0,63.1046,63.2138,63.0955,63.1865,35400.0
2014-02-13 10:40:00,69.44,69.5,69.42,69.49,25900.0,63.2047,63.2593,63.1865,63.2502,25900.0
2014-02-13 10:45:00,69.49,69.5,69.33,69.38,88700.0,63.2502,63.2593,63.1046,63.1501,88700.0
2014-02-13 10:50:00,69.39,69.48,69.35,69.44,31600.0,63.1592,63.2411,63.1228,63.2047,31600.0
2014-02-13 10:55:00,69.44,69.49,69.44,69.46,25400.0,63.2047,63.2502,63.2047,63.2229,25400.0
2014-02-13 11:00:00,69.48,69.53,69.45,69.52,47200.0,63.2411,63.2866,63.2138,63.2775,47200.0
2014-02-13 11:05:00,69.5,69.52,69.49,69.5,42000.0,63.2593,63.2775,63.2502,63.2593,42000.0
2014-02-13 11:10:00,69.5,69.63,69.5,69.63,21900.0,63.2593,63.3776,63.2593,63.3776,21900.0
2014-02-13 11:15:00,69.63,69.71,69.63,69.71,29800.0,63.3776,63.4504,63.3776,63.4504,29800.0
2014-02-13 11:20:00,69.71,69.78,69.7,69.74,24900.0,63.4504,63.5142,63.4413,63.4777,24900.0
2014-02-13 11:25:00,69.73,69.75,69.69,69.74,21900.0,63.4686,63.4868,63.4322,63.4777,21900.0
2014-02-13 11:30:00,69.73,69.8,69.73,69.8,10600.0,63.4686,63.5324,63.4686,63.5324,10600.0
2014-02-13 11:35:00,69.79,69.84,69.77,69.79,41200.0,63.5233,63.5688,63.505,63.5233,41200.0
2014-02-13 11:40:00,69.8,69.8,69.73,69.77,61200.0,63.5324,63.5324,63.4686,63.505,61200.0
2014-02-13 11:45:00,69.76,69.83,69.76,69.8,25500.0,63.4959,63.5597,63.4959,63.5324,25500.0
2014-02-13 11:50:00,69.8,69.8,69.72,69.74,11700.0,63.5324,63.5324,63.4595,63.4777,11700.0
2014-02-13 11:55:00,69.74,69.74,69.64,69.7,29800.0,63.4777,63.4777,63.3867,63.4413,29800.0
2014-02-13 12:00:00,69.7,69.72,69.66,69.68,25600.0,63.4413,63.4595,63.4049,63.4231,25600.0
2014-02-13 12:05:00,69.68,69.68,69.65,69.66,25100.0,63.4231,63.4231,63.3958,63.4049,25100.0
2014-02-13 12:10:00,69.65,69.72,69.65,69.7,28300.0,63.3958,63.4595,63.3958,63.4413,28300.0
2014-02-13 12:15:00,69.71,69.73,69.7,69.7,17400.0,63.4504,63.4686,63.4413,63.4413,17400.0
2014-02-13 12:20:00,69.71,69.73,69.7,69.72,11800.0,63.4504,63.4686,63.4413,63.4595,11800.0
2014-02-13 12:25:00,69.72,69.79,69.72,69.79,18500.0,63.4595,63.5233,63.4595,63.5233,18500.0
2014-02-13 12:30:00,69.79,69.83,69.78,69.78,45300.0,63.5233,63.5597,63.5142,63.5142,45300.0
2014-02-13 12:35:00,69.78,69.83,69.77,69.82,18200.0,63.5142,63.5597,63.505,63.5506,18200.0
2014-02-13 12:40:00,69.81,69.91,69.81,69.88,24200.0,63.5415,63.6325,63.5415,63.6052,24200.0
2014-02-13 12:45:00,69.88,69.95,69.87,69.95,21700.0,63.6052,63.6689,63.5961,63.6689,21700.0
2014-02-13 12:50:00,69.94,70.07,69.93,70.06,17200.0,63.6598,63.7781,63.6507,63.769,17200.0
2014-02-13 12:55:00,70.07,70.13,70.06,70.12,19100.0,63.7781,63.8327,63.769,63.8236,19100.0
2014-02-13 13:00:00,70.12,70.19,70.09,70.09,24200.0,63.8236,63.8873,63.7963,63.7963,24200.0
2014-02-13 13:05:00,70.1,70.14,70.1,70.14,15400.0,63.8054,63.8418,63.8054,63.8418,15400.0
2014-02-13 13:10:00,70.14,70.15,70.09,70.12,14500.0,63.8418,63.8509,63.7963,63.8236,14500.0
2014-02-13 13:15:00,70.12,70.14,70.11,70.13,36100.0,63.8236,63.8418,63.8145,63.8327,36100.0
2014-02-13 13:20:00,70.12,70.13,70.09,70.12,27900.0,63.8236,63.8327,63.7963,63.8236,27900.0
2014-02-13 13:25:00,70.12,70.13,70.1,70.12,26100.0,63.8236,63.8327,63.8054,63.8236,26100.0
2014-02-13 13:30:00,70.12,70.12,70.08,70.09,15600.0,63.8236,63.8236,63.7872,63.7963,15600.0
2014-02-13 13:35:00,70.08,70.12,70.07,70.08,37000.0,63.7872,63.8236,63.7781,63.7872,37000.0
2014-02-13 13:40:00,70.08,70.08,70.05,70.05,29500.0,63.7872,63.7872,63.7599,63.7599,29500.0
2014-02-13 13:45:00,70.05,70.06,69.98,70.0,49200.0,63.7599,63.769,63.6962,63.7144,49200.0
2014-02-13 13:50:00,69.99,70.02,69.99,70.01,24600.0,63.7053,63.7326,63.7053,63.7235,24600.0
2014-02-13 13:55:00,70.01,70.12,70.01,70.12,17800.0,63.7235,63.8236,63.7235,63.8236,17800.0
2014-02-13 14:00:00,70.12,70.18,70.12,70.17,21200.0,63.8236,63.8782,63.8236,63.8691,21200.0
2014-02-13 14:05:00,70.17,70.23,70.16,70.21,31000.0,63.8691,63.9237,63.86,63.9055,31000.0
2014-02-13 14:10:00,70.22,70.31,70.22,70.3,30700.0,63.9146,63.9966,63.9146,63.9875,30700.0
2014-02-13 14:15:00,70.31,70.38,70.31,70.32,65000.0,63.9966,64.0603,63.9966,64.0057,65000.0
2014-02-13 14:20:00,70.32,70.41,70.31,70.41,43400.0,64.0057,64.0876,63.9966,64.0876,43400.0
2014-02-13 14:25:00,70.41,70.47,70.36,70.43,33800.0,64.0876,64.1422,64.0421,64.1058,33800.0
2014-02-13 14:30:00,70.42,70.54,70.42,70.48,26500.0,64.0967,64.2059,64.0967,64.1513,26500.0
2014-02-13 14:35:00,70.5,70.58,70.49,70.52,28200.0,64.1695,64.2423,64.1604,64.1877,28200.0
2014-02-13 14:40:00,70.52,70.52,70.44,70.52,24400.0,64.1877,64.1877,64.1149,64.1877,24400.0
2014-02-13 14:45:00,70.52,70.57,70.51,70.51,22300.0,64.1877,64.2332,64.1786,64.1786,22300.0
2014-02-13 14:50:00,70.52,70.53,70.46,70.46,12400.0,64.1877,64.1968,64.1331,64.1331,12400.0
2014-02-13 14:55:00,70.45,70.5,70.44,70.5,22200.0,64.124,64.1695,64.1149,64.1695,22200.0
2014-02-13 15:00:00,70.5,70.53,70.49,70.5,16000.0,64.1695,64.1968,64.1604,64.1695,16000.0
2014-02-13 15:05:00,70.5,70.54,70.5,70.52,23200.0,64.1695,64.2059,64.1695,64.1877,23200.0
2014-02-13 15:10:00,70.52,70.54,70.49,70.51,30700.0,64.1877,64.2059,64.1604,64.1786,30700.0
2014-02-13 15:15:00,70.51,70.54,70.48,70.53,34200.0,64.1786,64.2059,64.1513,64.1968,34200.0
2014-02-13 15:20:00,70.53,70.55,70.5,70.54,22200.0,64.1968,64.215,64.1695,64.2059,22200.0
2014-02-13 15:25:00,70.53,70.56,70.53,70.56,29800.0,64.1968,64.2241,64.1968,64.2241,29800.0
2014-02-13 15:30:00,70.56,70.58,70.52,70.58,29000.0,64.2241,64.2423,64.1877,64.2423,29000.0
2014-02-13 15:35:00,70.57,70.58,70.56,70.56,27600.0,64.2332,64.2423,64.2241,64.2241,27600.0
2014-02-13 15:40:00,70.56,70.61,70.55,70.61,66700.0,64.2241,64.2696,64.215,64.2696,66700.0
2014-02-13 15:45:00,70.61,70.67,70.59,70.65,100700.0,64.2696,64.3242,64.2514,64.306,100700.0
2014-02-13 15:50:00,70.66,70.68,70.65,70.67,87500.0,64.3151,64.3333,64.306,64.3242,87500.0
2014-02-13 15:55:00,70.67,70.76,70.65,70.73,176100.0,64.3242,64.4062,64.306,64.3788,176100.0
2014-02-14 09:30:00,70.55,70.83,70.43,70.63,52600.0,64.215,64.4699,64.1058,64.2878,52600.0
2014-02-14 09:35:00,70.65,70.8,70.64,70.65,39400.0,64.306,64.4426,64.2969,64.306,39400.0
2014-02-14 09:40:00,70.64,70.64,70.42,70.51,28600.0,64.2969,64.2969,64.0967,64.1786,28600.0
2014-02-14 09:45:00,70.49,70.55,70.32,70.38,46800.0,64.1604,64.215,64.0057,64.0603,46800.0
2014-02-14 09:50:00,70.38,70.5,70.34,70.48,22200.0,64.0603,64.1695,64.0239,64.1513,22200.0
2014-02-14 09:55:00,70.49,70.5,70.36,70.4,10100.0,64.1604,64.1695,64.0421,64.0785,10100.0
2014-02-14 10:00:00,70.42,70.45,70.33,70.38,22400.0,64.0967,64.124,64.0148,64.0603,22400.0
2014-02-14 10:05:00,70.39,70.65,70.37,70.61,34900.0,64.0694,64.306,64.0512,64.2696,34900.0
2014-02-14 10:10:00,70.64,70.66,70.6,70.64,26400.0,64.2969,64.3151,64.2605,64.2969,26400.0
2014-02-14 10:15:00,70.64,70.71,70.63,70.71,23100.0,64.2969,64.3606,64.2878,64.3606,23100.0
2014-02-14 10:20:00,70.7,70.79,70.69,70.79,20600.0,64.3515,64.4335,64.3424,64.4335,20600.0
2014-02-14 10:25:00,70.78,70.82,70.76,70.8,28500.0,64.4244,64.4608,64.4062,64.4426,28500.0
2014-02-14 10:30:00,70.79,70.83,70.78,70.82,16900.0,64.4335,64.4699,64.4244,64.4608,16900.0
2014-02-14 10:35:00,70.83,70.84,70.76,70.77,19100.0,64.4699,64.479,64.4062,64.4153,19100.0
2014-02-14 10:40:00,70.76,70.76,70.66,70.67,12100.0,64.4062,64.4062,64.3151,64.3242,12100.0
2014-02-14 10:45:00,70.67,70.7,70.65,70.67,15100.0,64.3242,64.3515,64.306,64.3242,15100.0
2014-02-14 10:50:00,70.67,70.7,70.67,70.69,18800.0,64.3242,64.3515,64.3242,64.3424,18800.0
2014-02-14 10:55:00,70.67,70.71,70.58,70.59,13800.0,64.3242,64.3606,64.2423,64.2514,13800.0
2014-02-14 11:00:00,70.59,70.61,70.56,70.6,17700.0,64.2514,64.2696,64.2241,64.2605,17700.0
2014-02-14 11:05:00,70.59,70.59,70.54,70.55,15400.0,64.2514,64.2514,64.2059,64.215,15400.0
2014-02-14 11:10:00,70.55,70.58,70.53,70.53,20300.0,64.215,64.2423,64.1968,64.1968,20300.0
2014-02-14 11:15:00,70.53,70.54,70.5,70.52,12400.0,64.1968,64.2059,64.1695,64.1877,12400.0
2014-02-14 11:20:00,70.52,70.55,70.51,70.51,8800.0,64.1877,64.215,64.1786,64.1786,8800.0
2014-02-14 11:25:00,70.52,70.54,70.47,70.47,9000.0,64.1877,64.2059,64.1422,64.1422,9000.0
2014-02-14 11:30:00,70.47,70.5,70.45,70.45,11400.0,64.1422,64.1695,64.124,64.124,11400.0
2014-02-14 11:35:00,70.46,70.48,70.45,70.47,8100.0,64.1331,64.1513,64.124,64.1422,8100.0
2014-02-14 11:40:00,70.45,70.48,70.45,70.46,16100.0,64.124,64.1513,64.124,64.1331,16100.0
2014-02-14 11:45:00,70.45,70.45,70.41,70.44,5400.0,64.124,64.124,64.0876,64.1149,5400.0
2014-02-14 11:50:00,70.45,70.51,70.44,70.45,8700.0,64.124,64.1786,64.1149,64.124,8700.0
2014-02-14 11:55:00,70.45,70.5,70.45,70.49,6600.0,64.124,64.1695,64.124,64.1604,6600.0
2014-02-14 12:00:00,70.49,70.5,70.48,70.5,6300.0,64.1604,64.1695,64.1513,64.1695,6300.0
2014-02-14 12:05:00,70.49,70.52,70.48,70.5,8700.0,64.1604,64.1877,64.1513,64.1695,8700.0
2014-02-14 12:10:00,70.51,70.61,70.51,70.59,7300.0,64.1786,64.2696,64.1786,64.2514,7300.0
2014-02-14 12:15:00,70.59,70.59,70.54,70.55,8800.0,64.2514,64.2514,64.2059,64.215,8800.0
2014-02-14 12:20:00,70.55,70.6,70.55,70.58,8600.0,64.215,64.2605,64.215,64.2423,8600.0
2014-02-14 12:25:00,70.58,70.6,70.51,70.52,88100.0,64.2423,64.2605,64.1786,64.1877,88100.0
2014-02-14 12:30:00,70.52,70.53,70.48,70.48,7300.0,64.1877,64.1968,64.1513,64.1513,7300.0
2014-02-14 12:35:00,70.49,70.5,70.47,70.49,7400.0,64.1604,64.1695,64.1422,64.1604,7400.0
2014-02-14 12:40:00,70.49,70.52,70.49,70.52,12700.0,64.1604,64.1877,64.1604,64.1877,12700.0
2014-02-14 12:45:00,70.51,70.56,70.5,70.56,17700.0,64.1786,64.2241,64.1695,64.2241,17700.0
2014-02-14 12:50:00,70.57,70.58,70.54,70.55,10700.0,64.2332,64.2423,64.2059,64.215,10700.0
2014-02-14 12:55:00,70.54,70.6,70.53,70.6,24800.0,64.2059,64.2605,64.1968,64.2605,24800.0
2014-02-14 13:00:00,70.61,70.69,70.61,70.69,11700.0,64.2696,64.3424,64.2696,64.3424,11700.0
2014-02-14 13:05:00,70.69,70.73,70.68,70.71,12800.0,64.3424,64.3788,64.3333,64.3606,12800.0
2014-02-14 13:10:00,70.72,70.73,70.69,70.7,12200.0,64.3697,64.3788,64.3424,64.3515,12200.0
2014-02-14 13:15:00,70.7,70.72,70.7,70.72,11800.0,64.3515,64.3697,64.3515,64.3697,11800.0
2014-02-14 13:20:00,70.72,70.77,70.72,70.77,12600.0,64.3697,64.4153,64.3697,64.4153,12600.0
2014-02-14 13:25:00,70.77,70.81,70.77,70.79,23400.0,64.4153,64.4517,64.4153,64.4335,23400.0
2014-02-14 13:30:00,70.79,70.81,70.75,70.79,12200.0,64.4335,64.4517,64.397,64.4335,12200.0
2014-02-14 13:35:00,70.8,70.91,70.79,70.91,39500.0,64.4426,64.5427,64.4335,64.5427,39500.0
2014-02-14 13:40:00,70.91,70.98,70.9,70.98,13700.0,64.5427,64.6064,64.5336,64.6064,13700.0
2014-02-14 13:45:00,70.99,71.13,70.99,71.11,30900.0,64.6155,64.7429,64.6155,64.7247,30900.0
2014-02-14 13:50:00,71.11,71.13,71.06,71.07,31000.0,64.7247,64.7429,64.6792,64.6883,31000.0
2014-02-14 13:55:00,71.07,71.15,71.07,71.14,19000.0,64.6883,64.7611,64.6883,64.752,19000.0
2014-02-14 14:00:00,71.14,71.33,71.13,71.3,35300.0,64.752,64.925,64.7429,64.8977,35300.0
2014-02-14 14:05:00,71.3,71.32,71.19,71.19,18800.0,64.8977,64.9159,64.7975,64.7975,18800.0
2014-02-14 14:10:00,71.19,71.26,71.17,71.19,15500.0,64.7975,64.8613,64.7793,64.7975,15500.0
2014-02-14 14:15:00,71.2,71.26,71.2,71.23,14800.0,64.8066,64.8613,64.8066,64.8339,14800.0
2014-02-14 14:20:00,71.22,71.22,71.16,71.16,19500.0,64.8248,64.8248,64.7702,64.7702,19500.0
2014-02-14 14:25:00,71.17,71.22,71.17,71.2,12100.0,64.7793,64.8248,64.7793,64.8066,12100.0
2014-02-14 14:30:00,71.19,71.23,71.19,71.2,17500.0,64.7975,64.8339,64.7975,64.8066,17500.0
2014-02-14 14:35:00,71.2,71.3,71.2,71.28,9400.0,64.8066,64.8977,64.8066,64.8795,9400.0
2014-02-14 14:40:00,71.28,71.32,71.28,71.32,18100.0,64.8795,64.9159,64.8795,64.9159,18100.0
2014-02-14 14:45:00,71.32,71.47,71.32,71.46,27700.0,64.9159,65.0524,64.9159,65.0433,27700.0
2014-02-14 14:50:00,71.46,71.56,71.44,71.54,32900.0,65.0433,65.1343,65.0251,65.1161,32900.0
2014-02-14 14:55:00,71.53,71.59,71.51,71.57,38300.0,65.107,65.1616,65.0888,65.1434,38300.0
2014-02-14 15:00:00,71.57,71.63,71.54,71.63,32500.0,65.1434,65.198,65.1161,65.198,32500.0
2014-02-14 15:05:00,71.63,71.73,71.62,71.73,42000.0,65.198,65.2891,65.1889,65.2891,42000.0
2014-02-14 15:10:00,71.73,71.76,71.66,71.68,46600.0,65.2891,65.3164,65.2253,65.2435,46600.0
2014-02-14 15:15:00,71.68,71.7,71.61,71.68,39300.0,65.2435,65.2617,65.1798,65.2435,39300.0
2014-02-14 15:20:00,71.69,71.77,71.68,71.76,59400.0,65.2526,65.3255,65.2435,65.3164,59400.0
2014-02-14 15:25:00,71.77,71.87,71.76,71.79,67300.0,65.3255,65.4165,65.3164,65.3437,67300.0
2014-02-14 15:30:00,71.79,71.83,71.73,71.79,70800.0,65.3437,65.3801,65.2891,65.3437,70800.0
2014-02-14 15:35:00,71.8,71.8,71.7,71.7,54600.0,65.3528,65.3528,65.2617,65.2617,54600.0
2014-02-14 15:40:00,71.7,71.71,71.63,71.65,74600.0,65.2617,65.2708,65.198,65.2162,74600.0
2014-02-14 15:45:00,71.65,71.86,71.64,71.86,86300.0,65.2162,65.4074,65.2071,65.4074,86300.0
2014-02-14 15:50:00,71.85,71.87,71.75,71.83,173400.0,65.3983,65.4165,65.3073,65.3801,173400.0
2014-02-14 15:55:00,71.83,71.84,71.69,71.69,157400.0,65.3801,65.3892,65.2526,65.2526,157400.0
2014-02-18 09:30:00,71.35,72.23,71.35,72.23,76000.0,64.9432,65.7442,64.9432,65.7442,76000.0
2014-02-18 09:35:00,72.27,73.0,72.19,72.6,71600.0,65.7806,66.445,65.7077,66.0809,71600.0
2014-02-18 09:40:00,72.51,72.71,72.41,72.59,37000.0,65.999,66.1811,65.908,66.0718,37000.0
2014-02-18 09:45:00,72.57,72.9,72.56,72.82,59700.0,66.0536,66.354,66.0445,66.2812,59700.0
2014-02-18 09:50:00,72.84,72.99,72.77,72.79,109500.0,66.2994,66.4359,66.2357,66.2539,109500.0
2014-02-18 09:55:00,72.8,72.85,72.61,72.63,36500.0,66.263,66.3085,66.09,66.1082,36500.0
2014-02-18 10:00:00,72.62,72.7,72.53,72.69,62100.0,66.0991,66.172,66.0172,66.1628,62100.0
2014-02-18 10:05:00,72.68,72.75,72.62,72.74,43000.0,66.1537,66.2175,66.0991,66.2084,43000.0
2014-02-18 10:10:00,72.73,72.74,72.63,72.68,33300.0,66.1993,66.2084,66.1082,66.1537,33300.0
2014-02-18 10:15:00,72.67,72.7,72.5,72.5,24000.0,66.1446,66.172,65.9899,65.9899,24000.0
2014-02-18 10:20:00,72.5,72.66,72.5,72.66,21700.0,65.9899,66.1355,65.9899,66.1355,21700.0
2014-02-18 10:25:00,72.65,72.83,72.64,72.83,16000.0,66.1264,66.2903,66.1173,66.2903,16000.0
2014-02-18 10:30:00,72.83,73.0,72.83,72.99,39700.0,66.2903,66.445,66.2903,66.4359,39700.0
2014-02-18 10:35:00,73.0,73.1,73.0,73.08,36400.0,66.445,66.536,66.445,66.5178,36400.0
2014-02-18 10:40:00,73.08,73.22,73.07,73.21,31300.0,66.5178,66.6453,66.5087,66.6362,31300.0
2014-02-18 10:45:00,73.2,73.26,73.13,73.13,34400.0,66.6271,66.6817,66.5633,66.5633,34400.0
2014-02-18 10:50:00,73.12,73.13,72.85,72.87,28200.0,66.5542,66.5633,66.3085,66.3267,28200.0
2014-02-18 10:55:00,72.86,73.02,72.83,73.0,21200.0,66.3176,66.4632,66.2903,66.445,21200.0
2014-02-18 11:00:00,73.0,73.0,72.8,72.8,21700.0,66.445,66.445,66.263,66.263,21700.0
2014-02-18 11:05:00,72.79,72.89,72.78,72.82,24400.0,66.2539,66.3449,66.2448,66.2812,24400.0
2014-02-18 11:10:00,72.82,72.86,72.73,72.74,10600.0,66.2812,66.3176,66.1993,66.2084,10600.0
2014-02-18 11:15:00,72.74,72.92,72.69,72.9,29300.0,66.2084,66.3722,66.1628,66.354,29300.0
2014-02-18 11:20:00,72.91,72.91,72.81,72.82,11300.0,66.3631,66.3631,66.2721,66.2812,11300.0
2014-02-18 11:25:00,72.83,72.83,72.7,72.76,12600.0,66.2903,66.2903,66.172,66.2266,12600.0
2014-02-18 11:30:00,72.75,72.76,72.58,72.6,19000.0,66.2175,66.2266,66.0627,66.0809,19000.0
2014-02-18 11:35:00,72.59,72.59,72.52,72.53,10000.0,66.0718,66.0718,66.0081,66.0172,10000.0
2014-02-18 11:40:00,72.53,72.62,72.51,72.54,21800.0,66.0172,66.0991,65.999,66.0263,21800.0
2014-02-18 11:45:00,72.54,72.7,72.54,72.69,19700.0,66.0263,66.172,66.0263,66.1628,19700.0
2014-02-18 11:50:00,72.69,72.74,72.69,72.72,13000.0,66.1628,66.2084,66.1628,66.1902,13000.0
2014-02-18 11:55:00,72.71,72.73,72.64,72.71,13500.0,66.1811,66.1993,66.1173,66.1811,13500.0
2014-02-18 12:00:00,72.7,72.72,72.62,72.63,7400.0,66.172,66.1902,66.0991,66.1082,7400.0
2014-02-18 12:05:00,72.64,72.7,72.64,72.66,8900.0,66.1173,66.172,66.1173,66.1355,8900.0
2014-02-18 12:10:00,72.66,72.7,72.65,72.66,7200.0,66.1355,66.172,66.1264,66.1355,7200.0
2014-02-18 12:15:00,72.66,72.67,72.63,72.63,9700.0,66.1355,66.1446,66.1082,66.1082,9700.0
2014-02-18 12:20:00,72.62,72.73,72.62,72.72,14300.0,66.0991,66.1993,66.0991,66.1902,14300.0
2014-02-18 12:25:00,72.73,72.78,72.73,72.75,9400.0,66.1993,66.2448,66.1993,66.2175,9400.0
2014-02-18 12:30:00,72.76,72.78,72.7,72.71,14100.0,66.2266,66.2448,66.172,66.1811,14100.0
2014-02-18 12:35:00,72.71,72.74,72.71,72.71,9900.0,66.1811,66.2084,66.1811,66.1811,9900.0
2014-02-18 12:40:00,72.7,72.7,72.63,72.65,22100.0,66.172,66.172,66.1082,66.1264,22100.0
2014-02-18 12:45:00,72.65,72.7,72.65,72.7,12900.0,66.1264,66.172,66.1264,66.172,12900.0
2014-02-18 12:50:00,72.71,72.71,72.64,72.64,5000.0,66.1811,66.1811,66.1173,66.1173,5000.0
2014-02-18 12:55:00,72.64,72.66,72.63,72.66,11800.0,66.1173,66.1355,66.1082,66.1355,11800.0
2014-02-18 13:00:00,72.66,72.69,72.64,72.65,9600.0,66.1355,66.1628,66.1173,66.1264,9600.0
2014-02-18 13:05:00,72.65,72.65,72.59,72.6,11700.0,66.1264,66.1264,66.0718,66.0809,11700.0
2014-02-18 13:10:00,72.59,72.66,72.57,72.66,14100.0,66.0718,66.1355,66.0536,66.1355,14100.0
2014-02-18 13:15:00,72.67,72.69,72.64,72.66,15100.0,66.1446,66.1628,66.1173,66.1355,15100.0
2014-02-18 13:20:00,72.67,72.72,72.67,72.69,14800.0,66.1446,66.1902,66.1446,66.1628,14800.0
2014-02-18 13:25:00,72.68,72.69,72.65,72.67,16900.0,66.1537,66.1628,66.1264,66.1446,16900.0
2014-02-18 13:30:00,72.66,72.76,72.65,72.73,32700.0,66.1355,66.2266,66.1264,66.1993,32700.0
2014-02-18 13:35:00,72.73,72.76,72.73,72.73,17900.0,66.1993,66.2266,66.1993,66.1993,17900.0
2014-02-18 13:40:00,72.73,72.73,72.7,72.72,6900.0,66.1993,66.1993,66.172,66.1902,6900.0
2014-02-18 13:45:00,72.71,72.72,72.68,72.7,17000.0,66.1811,66.1902,66.1537,66.172,17000.0
2014-02-18 13:50:00,72.7,72.7,72.67,72.69,10400.0,66.172,66.172,66.1446,66.1628,10400.0
2014-02-18 13:55:00,72.69,72.72,72.67,72.7,14400.0,66.1628,66.1902,66.1446,66.172,14400.0
2014-02-18 14:00:00,72.72,72.75,72.72,72.73,13200.0,66.1902,66.2175,66.1902,66.1993,13200.0
2014-02-18 14:05:00,72.72,72.74,72.7,72.7,8600.0,66.1902,66.2084,66.172,66.172,8600.0
2014-02-18 14:10:00,72.71,72.84,72.7,72.83,24700.0,66.1811,66.2994,66.172,66.2903,24700.0
2014-02-18 14:15:00,72.83,72.92,72.83,72.9,24700.0,66.2903,66.3722,66.2903,66.354,24700.0
2014-02-18 14:20:00,72.9,73.0,72.88,73.0,23600.0,66.354,66.445,66.3358,66.445,23600.0
2014-02-18 14:25:00,73.0,73.02,72.97,72.99,34000.0,66.445,66.4632,66.4177,66.4359,34000.0
2014-02-18 14:30:00,72.98,73.03,72.97,73.0,33300.0,66.4268,66.4723,66.4177,66.445,33300.0
2014-02-18 14:35:00,73.0,73.02,72.96,73.01,31700.0,66.445,66.4632,66.4086,66.4541,31700.0
2014-02-18 14:40:00,73.02,73.05,73.0,73.05,15500.0,66.4632,66.4905,66.445,66.4905,15500.0
2014-02-18 14:45:00,73.05,73.17,73.04,73.17,17700.0,66.4905,66.5997,66.4814,66.5997,17700.0
2014-02-18 14:50:00,73.17,73.21,73.16,73.18,22600.0,66.5997,66.6362,66.5906,66.6088,22600.0
2014-02-18 14:55:00,73.18,73.19,73.02,73.02,24200.0,66.6088,66.618,66.4632,66.4632,24200.0
2014-02-18 15:00:00,73.01,73.03,72.95,73.03,23100.0,66.4541,66.4723,66.3995,66.4723,23100.0
2014-02-18 15:05:00,73.02,73.08,72.99,72.99,29800.0,66.4632,66.5178,66.4359,66.4359,29800.0
2014-02-18 15:10:00,73.0,73.0,72.9,72.98,33500.0,66.445,66.445,66.354,66.4268,33500.0
2014-02-18 15:15:00,72.98,73.0,72.96,73.0,20100.0,66.4268,66.445,66.4086,66.445,20100.0
2014-02-18 15:20:00,72.99,73.03,72.98,73.03,31100.0,66.4359,66.4723,66.4268,66.4723,31100.0
2014-02-18 15:25:00,73.04,73.05,73.0,73.05,29600.0,66.4814,66.4905,66.445,66.4905,29600.0
2014-02-18 15:30:00,73.05,73.05,73.01,73.03,28500.0,66.4905,66.4905,66.4541,66.4723,28500.0
2014-02-18 15:35:00,73.02,73.03,72.99,73.0,35600.0,66.4632,66.4723,66.4359,66.445,35600.0
2014-02-18 15:40:00,73.01,73.01,73.0,73.01,48300.0,66.4541,66.4541,66.445,66.4541,48300.0
2014-02-18 15:45:00,73.0,73.12,72.99,73.12,51000.0,66.445,66.5542,66.4359,66.5542,51000.0
2014-02-18 15:50:00,73.13,73.21,73.13,73.17,98000.0,66.5633,66.6362,66.5633,66.5997,98000.0
2014-02-18 15:55:00,73.17,73.17,73.04,73.04,120900.0,66.5997,66.5997,66.4814,66.4814,120900.0
2014-02-19 09:30:00,73.19,73.4,72.97,73.13,57200.0,66.618,66.8091,66.4177,66.5633,57200.0
2014-02-19 09:35:00,73.09,73.09,72.86,72.95,22000.0,66.5269,66.5269,66.3176,66.3995,22000.0
2014-02-19 09:40:00,72.98,73.19,72.97,73.07,18300.0,66.4268,66.618,66.4177,66.5087,18300.0
2014-02-19 09:45:00,73.09,73.09,73.0,73.06,22600.0,66.5269,66.5269,66.445,66.4996,22600.0
2014-02-19 09:50:00,73.06,73.1,72.99,73.05,24500.0,66.4996,66.536,66.4359,66.4905,24500.0
2014-02-19 09:55:00,73.05,73.07,72.98,73.05,18400.0,66.4905,66.5087,66.4268,66.4905,18400.0
2014-02-19 10:00:00,73.08,73.1,72.93,73.03,30100.0,66.5178,66.536,66.3813,66.4723,30100.0
2014-02-19 10:05:00,73.02,73.09,73.0,73.06,19400.0,66.4632,66.5269,66.445,66.4996,19400.0
2014-02-19 10:10:00,73.05,73.18,73.04,73.15,12400.0,66.4905,66.6088,66.4814,66.5815,12400.0
2014-02-19 10:15:00,73.15,73.36,73.15,73.35,21700.0,66.5815,66.7727,66.5815,66.7636,21700.0
2014-02-19 10:20:00,73.33,73.34,73.25,73.31,28300.0,66.7454,66.7545,66.6726,66.7272,28300.0
2014-02-19 10:25:00,73.31,73.49,73.31,73.45,22200.0,66.7272,66.891,66.7272,66.8546,22200.0
2014-02-19 10:30:00,73.46,73.53,73.43,73.46,37600.0,66.8637,66.9274,66.8364,66.8637,37600.0
2014-02-19 10:35:00,73.47,73.53,73.42,73.52,30300.0,66.8728,66.9274,66.8273,66.9183,30300.0
2014-02-19 10:40:00,73.53,73.54,73.45,73.49,21600.0,66.9274,66.9365,66.8546,66.891,21600.0
2014-02-19 10:45:00,73.48,73.52,73.47,73.5,13300.0,66.8819,66.9183,66.8728,66.9001,13300.0
2014-02-19 10:50:00,73.5,73.5,73.45,73.49,11400.0,66.9001,66.9001,66.8546,66.891,11400.0
2014-02-19 10:55:00,73.5,73.53,73.46,73.51,23200.0,66.9001,66.9274,66.8637,66.9092,23200.0
2014-02-19 11:00:00,73.51,73.59,73.51,73.55,31500.0,66.9092,66.982,66.9092,66.9456,31500.0
2014-02-19 11:05:00,73.54,73.58,73.53,73.56,22500.0,66.9365,66.9729,66.9274,66.9547,22500.0
2014-02-19 11:10:00,73.55,73.57,73.52,73.55,11600.0,66.9456,66.9638,66.9183,66.9456,11600.0
2014-02-19 11:15:00,73.55,73.66,73.55,73.63,24500.0,66.9456,67.0457,66.9456,67.0184,24500.0
2014-02-19 11:20:00,73.63,73.66,73.59,73.65,14900.0,67.0184,67.0457,66.982,67.0366,14900.0
2014-02-19 11:25:00,73.65,73.66,73.63,73.64,10200.0,67.0366,67.0457,67.0184,67.0275,10200.0
2014-02-19 11:30:00,73.6,73.62,73.53,73.59,30400.0,66.9911,67.0093,66.9274,66.982,30400.0
2014-02-19 11:35:00,73.58,73.6,73.49,73.51,15000.0,66.9729,66.9911,66.891,66.9092,15000.0
2014-02-19 11:40:00,73.5,73.53,73.46,73.53,12700.0,66.9001,66.9274,66.8637,66.9274,12700.0
2014-02-19 11:45:00,73.53,73.53,73.48,73.5,10100.0,66.9274,66.9274,66.8819,66.9001,10100.0
2014-02-19 11:50:00,73.5,73.51,73.44,73.45,12900.0,66.9001,66.9092,66.8455,66.8546,12900.0
2014-02-19 11:55:00,73.46,73.47,73.28,73.28,17600.0,66.8637,66.8728,66.6999,66.6999,17600.0
2014-02-19 12:00:00,73.26,73.26,73.17,73.2,27700.0,66.6817,66.6817,66.5997,66.6271,27700.0
2014-02-19 12:05:00,73.19,73.3,73.19,73.26,17700.0,66.618,66.7181,66.618,66.6817,17700.0
2014-02-19 12:10:00,73.26,73.31,73.25,73.28,16100.0,66.6817,66.7272,66.6726,66.6999,16100.0
2014-02-19 12:15:00,73.29,73.33,73.24,73.3,26000.0,66.709,66.7454,66.6635,66.7181,26000.0
2014-02-19 12:20:00,73.3,73.34,73.25,73.33,29000.0,66.7181,66.7545,66.6726,66.7454,29000.0
2014-02-19 12:25:00,73.33,73.37,73.3,73.32,24200.0,66.7454,66.7818,66.7181,66.7363,24200.0
2014-02-19 12:30:00,73.32,73.42,73.32,73.39,23000.0,66.7363,66.8273,66.7363,66.8,23000.0
2014-02-19 12:35:00,73.39,73.43,73.38,73.39,15900.0,66.8,66.8364,66.7909,66.8,15900.0
2014-02-19 12:40:00,73.39,73.4,73.31,73.34,12100.0,66.8,66.8091,66.7272,66.7545,12100.0
2014-02-19 12:45:00,73.34,73.36,73.31,73.32,19600.0,66.7545,66.7727,66.7272,66.7363,19600.0
2014-02-19 12:50:00,73.34,73.35,73.32,73.33,19000.0,66.7545,66.7636,66.7363,66.7454,19000.0
2014-02-19 12:55:00,73.33,73.39,73.3,73.37,24000.0,66.7454,66.8,66.7181,66.7818,24000.0
2014-02-19 13:00:00,73.36,73.37,73.32,73.36,17200.0,66.7727,66.7818,66.7363,66.7727,17200.0
2014-02-19 13:05:00,73.37,73.46,73.34,73.46,22900.0,66.7818,66.8637,66.7545,66.8637,22900.0
2014-02-19 13:10:00,73.47,73.49,73.43,73.46,11600.0,66.8728,66.891,66.8364,66.8637,11600.0
2014-02-19 13:15:00,73.47,73.49,73.45,73.45,10900.0,66.8728,66.891,66.8546,66.8546,10900.0
2014-02-19 13:20:00,73.45,73.48,73.44,73.48,9400.0,66.8546,66.8819,66.8455,66.8819,9400.0
2014-02-19 13:25:00,73.49,73.52,73.44,73.46,15400.0,66.891,66.9183,66.8455,66.8637,15400.0
2014-02-19 13:30:00,73.46,73.47,73.42,73.42,14000.0,66.8637,66.8728,66.8273,66.8273,14000.0
2014-02-19 13:35:00,73.42,73.42,73.4,73.4,9500.0,66.8273,66.8273,66.8091,66.8091,9500.0
2014-02-19 13:40:00,73.4,73.48,73.4,73.46,18700.0,66.8091,66.8819,66.8091,66.8637,18700.0
2014-02-19 13:45:00,73.46,73.55,73.45,73.55,18100.0,66.8637,66.9456,66.8546,66.9456,18100.0
2014-02-19 13:50:00,73.53,73.56,73.5,73.5,23000.0,66.9274,66.9547,66.9001,66.9001,23000.0
2014-02-19 13:55:00,73.5,73.54,73.47,73.47,16500.0,66.9001,66.9365,66.8728,66.8728,16500.0
2014-02-19 14:00:00,73.47,73.57,73.43,73.53,24600.0,66.8728,66.9638,66.8364,66.9274,24600.0
2014-02-19 14:05:00,73.53,73.76,73.53,73.76,26900.0,66.9274,67.1368,66.9274,67.1368,26900.0
2014-02-19 14:10:00,73.75,73.81,73.71,73.8,28100.0,67.1277,67.1823,67.0913,67.1732,28100.0
2014-02-19 14:15:00,73.8,73.89,73.75,73.83,48300.0,67.1732,67.2551,67.1277,67.2005,48300.0
2014-02-19 14:20:00,73.83,73.83,73.72,73.79,33800.0,67.2005,67.2005,67.1004,67.1641,33800.0
2014-02-19 14:25:00,73.78,73.9,73.78,73.88,37100.0,67.155,67.2642,67.155,67.246,37100.0
2014-02-19 14:30:00,73.88,73.89,73.8,73.86,40400.0,67.246,67.2551,67.1732,67.2278,40400.0
2014-02-19 14:35:00,73.86,73.9,73.82,73.84,17900.0,67.2278,67.2642,67.1914,67.2096,17900.0
2014-02-19 14:40:00,73.84,73.9,73.8,73.86,27800.0,67.2096,67.2642,67.1732,67.2278,27800.0
2014-02-19 14:45:00,73.85,73.86,73.78,73.83,22500.0,67.2187,67.2278,67.155,67.2005,22500.0
2014-02-19 14:50:00,73.83,73.85,73.78,73.84,19000.0,67.2005,67.2187,67.155,67.2096,19000.0
2014-02-19 14:55:00,73.84,73.84,73.72,73.77,16300.0,67.2096,67.2096,67.1004,67.1459,16300.0
2014-02-19 15:00:00,73.77,73.77,73.69,73.69,12500.0,67.1459,67.1459,67.0731,67.0731,12500.0
2014-02-19 15:05:00,73.68,73.68,73.56,73.59,25700.0,67.064,67.064,66.9547,66.982,25700.0
2014-02-19 15:10:00,73.59,73.59,73.49,73.5,21700.0,66.982,66.982,66.891,66.9001,21700.0
2014-02-19 15:15:00,73.5,73.55,73.45,73.45,20500.0,66.9001,66.9456,66.8546,66.8546,20500.0
2014-02-19 15:20:00,73.45,73.49,73.36,73.36,38400.0,66.8546,66.891,66.7727,66.7727,38400.0
2014-02-19 15:25:00,73.36,73.46,73.29,73.42,51500.0,66.7727,66.8637,66.709,66.8273,51500.0
2014-02-19 15:30:00,73.42,73.45,73.41,73.42,54000.0,66.8273,66.8546,66.8182,66.8273,54000.0
2014-02-19 15:35:00,73.42,73.52,73.42,73.51,48800.0,66.8273,66.9183,66.8273,66.9092,48800.0
2014-02-19 15:40:00,73.51,73.51,73.44,73.46,34000.0,66.9092,66.9092,66.8455,66.8637,34000.0
2014-02-19 15:45:00,73.47,73.49,73.41,73.43,44100.0,66.8728,66.891,66.8182,66.8364,44100.0
2014-02-19 15:50:00,73.42,73.47,73.35,73.35,200500.0,66.8273,66.8728,66.7636,66.7636,200500.0
2014-02-19 15:55:00,73.35,73.43,73.34,73.43,68400.0,66.7636,66.8364,66.7545,66.8364,68400.0
2014-02-20 09:30:00,73.67,73.89,73.5,73.5,30200.0,67.0548,67.2551,66.9001,66.9001,30200.0
2014-02-20 09:35:00,73.5,73.57,73.25,73.28,25000.0,66.9001,66.9638,66.6726,66.6999,25000.0
2014-02-20 09:40:00,73.25,73.37,73.17,73.29,34700.0,66.6726,66.7818,66.5997,66.709,34700.0
2014-02-20 09:45:00,73.32,73.41,73.22,73.25,26200.0,66.7363,66.8182,66.6453,66.6726,26200.0
2014-02-20 09:50:00,73.3,73.36,73.21,73.22,22300.0,66.7181,66.7727,66.6362,66.6453,22300.0
2014-02-20 09:55:00,73.22,73.32,73.19,73.25,11300.0,66.6453,66.7363,66.618,66.6726,11300.0
2014-02-20 10:00:00,73.21,73.4,73.04,73.35,30700.0,66.6362,66.8091,66.4814,66.7636,30700.0
2014-02-20 10:05:00,73.39,73.45,73.29,73.41,37100.0,66.8,66.8546,66.709,66.8182,37100.0
2014-02-20 10:10:00,73.46,73.56,73.42,73.46,19000.0,66.8637,66.9547,66.8273,66.8637,19000.0
2014-02-20 10:15:00,73.5,73.54,73.34,73.4,10500.0,66.9001,66.9365,66.7545,66.8091,10500.0
2014-02-20 10:20:00,73.36,73.4,73.24,73.29,13100.0,66.7727,66.8091,66.6635,66.709,13100.0
2014-02-20 10:25:00,73.27,73.38,73.26,73.31,7700.0,66.6908,66.7909,66.6817,66.7272,7700.0
2014-02-20 10:30:00,73.33,73.49,73.29,73.39,16300.0,66.7454,66.891,66.709,66.8,16300.0
2014-02-20 10:35:00,73.41,73.41,73.32,73.33,8100.0,66.8182,66.8182,66.7363,66.7454,8100.0
2014-02-20 10:40:00,73.34,73.43,73.34,73.38,10500.0,66.7545,66.8364,66.7545,66.7909,10500.0
2014-02-20 10:45:00,73.39,73.4,73.33,73.39,5600.0,66.8,66.8091,66.7454,66.8,5600.0
2014-02-20 10:50:00,73.39,73.39,73.33,73.34,6200.0,66.8,66.8,66.7454,66.7545,6200.0
2014-02-20 10:55:00,73.37,73.44,73.35,73.35,7200.0,66.7818,66.8455,66.7636,66.7636,7200.0
2014-02-20 11:00:00,73.36,73.45,73.36,73.43,9800.0,66.7727,66.8546,66.7727,66.8364,9800.0
2014-02-20 11:05:00,73.43,73.59,73.43,73.59,11100.0,66.8364,66.982,66.8364,66.982,11100.0
2014-02-20 11:10:00,73.57,73.61,73.54,73.55,9000.0,66.9638,67.0002,66.9365,66.9456,9000.0
2014-02-20 11:15:00,73.54,73.57,73.5,73.57,6000.0,66.9365,66.9638,66.9001,66.9638,6000.0
2014-02-20 11:20:00,73.56,73.59,73.5,73.51,7500.0,66.9547,66.982,66.9001,66.9092,7500.0
2014-02-20 11:25:00,73.51,73.51,73.44,73.5,7300.0,66.9092,66.9092,66.8455,66.9001,7300.0
2014-02-20 11:30:00,73.48,73.49,73.42,73.48,14800.0,66.8819,66.891,66.8273,66.8819,14800.0
2014-02-20 11:35:00,73.48,73.58,73.48,73.54,8200.0,66.8819,66.9729,66.8819,66.9365,8200.0
2014-02-20 11:40:00,73.55,73.62,73.53,73.62,7800.0,66.9456,67.0093,66.9274,67.0093,7800.0
2014-02-20 11:45:00,73.63,73.72,73.63,73.7,21500.0,67.0184,67.1004,67.0184,67.0822,21500.0
2014-02-20 11:50:00,73.71,73.77,73.69,73.75,11300.0,67.0913,67.1459,67.0731,67.1277,11300.0
2014-02-20 11:55:00,73.75,73.77,73.7,73.76,10100.0,67.1277,67.1459,67.0822,67.1368,10100.0
2014-02-20 12:00:00,73.76,73.76,73.69,73.7,15500.0,67.1368,67.1368,67.0731,67.0822,15500.0
2014-02-20 12:05:00,73.7,73.8,73.67,73.75,17200.0,67.0822,67.1732,67.0548,67.1277,17200.0
2014-02-20 12:10:00,73.79,73.86,73.75,73.81,20700.0,67.1641,67.2278,67.1277,67.1823,20700.0
2014-02-20 12:15:00,73.81,73.96,73.78,73.91,24100.0,67.1823,67.3188,67.155,67.2733,24100.0
2014-02-20 12:20:00,73.92,73.96,73.89,73.96,13800.0,67.2824,67.3188,67.2551,67.3188,13800.0
2014-02-20 12:25:00,73.95,74.09,73.91,74.07,14500.0,67.3097,67.4371,67.2733,67.4189,14500.0
2014-02-20 12:30:00,74.08,74.14,74.0,74.0,21000.0,67.428,67.4826,67.3552,67.3552,21000.0
2014-02-20 12:35:00,74.0,74.0,73.95,73.99,10600.0,67.3552,67.3552,67.3097,67.3461,10600.0
2014-02-20 12:40:00,73.98,74.09,73.98,74.08,10600.0,67.337,67.4371,67.337,67.428,10600.0
2014-02-20 12:45:00,74.09,74.11,74.03,74.06,10200.0,67.4371,67.4553,67.3825,67.4098,10200.0
2014-02-20 12:50:00,74.09,74.17,74.08,74.14,10500.0,67.4371,67.51,67.428,67.4826,10500.0
2014-02-20 12:55:00,74.14,74.19,74.12,74.12,10100.0,67.4826,67.5282,67.4644,67.4644,10100.0
2014-02-20 13:00:00,74.14,74.16,74.11,74.12,11600.0,67.4826,67.5009,67.4553,67.4644,11600.0
2014-02-20 13:05:00,74.12,74.14,74.09,74.11,15100.0,67.4644,67.4826,67.4371,67.4553,15100.0
2014-02-20 13:10:00,74.12,74.15,74.08,74.09,15500.0,67.4644,67.4917,67.428,67.4371,15500.0
2014-02-20 13:15:00,74.12,74.15,74.1,74.13,14700.0,67.4644,67.4917,67.4462,67.4735,14700.0
2014-02-20 13:20:00,74.13,74.14,74.09,74.14,17600.0,67.4735,67.4826,67.4371,67.4826,17600.0
2014-02-20 13:25:00,74.13,74.15,74.11,74.14,12300.0,67.4735,67.4917,67.4553,67.4826,12300.0
2014-02-20 13:30:00,74.14,74.16,74.09,74.11,16600.0,67.4826,67.5009,67.4371,67.4553,16600.0
2014-02-20 13:35:00,74.1,74.1,74.02,74.02,20300.0,67.4462,67.4462,67.3734,67.3734,20300.0
2014-02-20 13:40:00,74.03,74.03,73.87,73.9,25500.0,67.3825,67.3825,67.2369,67.2642,25500.0
2014-02-20 13:45:00,73.88,73.96,73.88,73.95,8600.0,67.246,67.3188,67.246,67.3097,8600.0
2014-02-20 13:50:00,73.95,73.96,73.91,73.93,8400.0,67.3097,67.3188,67.2733,67.2915,8400.0
2014-02-20 13:55:00,73.93,73.94,73.9,73.91,9800.0,67.2915,67.3006,67.2642,67.2733,9800.0
2014-02-20 14:00:00,73.9,73.93,73.83,73.83,8900.0,67.2642,67.2915,67.2005,67.2005,8900.0
2014-02-20 14:05:00,73.84,73.87,73.77,73.78,32900.0,67.2096,67.2369,67.1459,67.155,32900.0
2014-02-20 14:10:00,73.78,73.87,73.78,73.86,13400.0,67.155,67.2369,67.155,67.2278,13400.0
2014-02-20 14:15:00,73.89,73.95,73.87,73.92,15700.0,67.2551,67.3097,67.2369,67.2824,15700.0
2014-02-20 14:20:00,73.91,73.92,73.85,73.85,11900.0,67.2733,67.2824,67.2187,67.2187,11900.0
2014-02-20 14:25:00,73.84,73.86,73.79,73.79,22600.0,67.2096,67.2278,67.1641,67.1641,22600.0
2014-02-20 14:30:00,73.79,73.81,73.7,73.72,28100.0,67.1641,67.1823,67.0822,67.1004,28100.0
2014-02-20 14:35:00,73.71,73.74,73.7,73.73,20900.0,67.0913,67.1186,67.0822,67.1095,20900.0
2014-02-20 14:40:00,73.73,73.82,73.73,73.82,13200.0,67.1095,67.1914,67.1095,67.1914,13200.0
2014-02-20 14:45:00,73.82,73.88,73.8,73.88,8700.0,67.1914,67.246,67.1732,67.246,8700.0
2014-02-20 14:50:00,73.88,73.9,73.86,73.88,8100.0,67.246,67.2642,67.2278,67.246,8100.0
2014-02-20 14:55:00,73.89,73.91,73.86,73.87,15000.0,67.2551,67.2733,67.2278,67.2369,15000.0
2014-02-20 15:00:00,73.87,73.92,73.83,73.83,14100.0,67.2369,67.2824,67.2005,67.2005,14100.0
2014-02-20 15:05:00,73.84,73.85,73.81,73.83,49900.0,67.2096,67.2187,67.1823,67.2005,49900.0
2014-02-20 15:10:00,73.83,73.85,73.81,73.83,10600.0,67.2005,67.2187,67.1823,67.2005,10600.0
2014-02-20 15:15:00,73.83,73.85,73.8,73.81,19900.0,67.2005,67.2187,67.1732,67.1823,19900.0
2014-02-20 15:20:00,73.81,73.81,73.73,73.74,28100.0,67.1823,67.1823,67.1095,67.1186,28100.0
2014-02-20 15:25:00,73.73,73.75,73.68,73.69,30200.0,67.1095,67.1277,67.064,67.0731,30200.0
2014-02-20 15:30:00,73.7,73.75,73.69,73.69,25800.0,67.0822,67.1277,67.0731,67.0731,25800.0
2014-02-20 15:35:00,73.69,73.72,73.64,73.66,32200.0,67.0731,67.1004,67.0275,67.0457,32200.0
2014-02-20 15:40:00,73.65,73.65,73.6,73.61,33500.0,67.0366,67.0366,66.9911,67.0002,33500.0
2014-02-20 15:45:00,73.61,73.65,73.59,73.65,71900.0,67.0002,67.0366,66.982,67.0366,71900.0
2014-02-20 15:50:00,73.65,73.83,73.65,73.76,107200.0,67.0366,67.2005,67.0366,67.1368,107200.0
2014-02-20 15:55:00,73.76,73.9,73.73,73.86,114600.0,67.1368,67.2642,67.1095,67.2278,114600.0
2014-02-21 09:30:00,75.47,76.6,74.2,76.2,286600.0,68.6932,69.7218,67.5373,69.3577,286600.0
2014-02-21 09:35:00,76.36,77.5,76.26,77.3,126300.0,69.5033,70.5409,69.4123,70.3589,126300.0
2014-02-21 09:40:00,77.22,77.38,76.89,76.96,93600.0,70.2861,70.4317,69.9857,70.0494,93600.0
2014-02-21 09:45:00,76.96,78.5,76.93,77.96,196600.0,70.0494,71.4511,70.0221,70.9596,196600.0
2014-02-21 09:50:00,77.9,78.44,77.78,77.91,176400.0,70.905,71.3965,70.7958,70.9141,176400.0
2014-02-21 09:55:00,77.88,78.5,77.78,78.06,101900.0,70.8868,71.4511,70.7958,71.0507,101900.0
2014-02-21 10:00:00,78.06,78.58,77.83,78.51,156500.0,71.0507,71.524,70.8413,71.4602,156500.0
2014-02-21 10:05:00,78.5,78.74,78.29,78.42,75700.0,71.4511,71.6696,71.26,71.3783,75700.0
2014-02-21 10:10:00,78.42,78.51,77.92,78.0,100700.0,71.3783,71.4602,70.9232,70.996,100700.0
2014-02-21 10:15:00,77.96,78.12,77.9,77.94,56500.0,70.9596,71.1053,70.905,70.9414,56500.0
2014-02-21 10:20:00,77.99,78.03,77.94,78.0,73100.0,70.9869,71.0233,70.9414,70.996,73100.0
2014-02-21 10:25:00,78.01,78.1,77.55,77.83,188700.0,71.0051,71.0871,70.5864,70.8413,188700.0
2014-02-21 10:30:00,77.83,77.96,77.63,77.64,80900.0,70.8413,70.9596,70.6593,70.6684,80900.0
2014-02-21 10:35:00,77.64,77.79,77.61,77.79,42000.0,70.6684,70.8049,70.6411,70.8049,42000.0
2014-02-21 10:40:00,77.79,77.81,77.45,77.49,152800.0,70.8049,70.8231,70.4954,70.5318,152800.0
2014-02-21 10:45:00,77.51,77.52,77.36,77.48,119200.0,70.55,70.5591,70.4135,70.5227,119200.0
2014-02-21 10:50:00,77.48,77.72,77.46,77.5,100500.0,70.5227,70.7412,70.5045,70.5409,100500.0
2014-02-21 10:55:00,77.49,77.67,77.47,77.59,81600.0,70.5318,70.6957,70.5136,70.6229,81600.0
2014-02-21 11:00:00,77.6,77.75,77.36,77.58,109400.0,70.632,70.7685,70.4135,70.6138,109400.0
2014-02-21 11:05:00,77.6,77.6,77.48,77.53,79600.0,70.632,70.632,70.5227,70.5682,79600.0
2014-02-21 11:10:00,77.56,77.79,77.47,77.71,101700.0,70.5955,70.8049,70.5136,70.7321,101700.0
2014-02-21 11:15:00,77.71,77.78,77.7,77.73,54200.0,70.7321,70.7958,70.723,70.7503,54200.0
2014-02-21 11:20:00,77.72,77.75,77.65,77.71,30700.0,70.7412,70.7685,70.6775,70.7321,30700.0
2014-02-21 11:25:00,77.7,77.72,77.59,77.64,46900.0,70.723,70.7412,70.6229,70.6684,46900.0
2014-02-21 11:30:00,77.69,77.71,77.47,77.48,66700.0,70.7139,70.7321,70.5136,70.5227,66700.0
2014-02-21 11:35:00,77.48,77.52,77.26,77.32,35800.0,70.5227,70.5591,70.3225,70.3771,35800.0
2014-02-21 11:40:00,77.31,77.37,77.19,77.23,69600.0,70.368,70.4226,70.2588,70.2952,69600.0
2014-02-21 11:45:00,77.22,77.32,77.09,77.16,56000.0,70.2861,70.3771,70.1678,70.2315,56000.0
2014-02-21 11:50:00,77.14,77.26,77.11,77.17,56000.0,70.2133,70.3225,70.186,70.2406,56000.0
2014-02-21 11:55:00,77.17,77.26,77.17,77.25,41300.0,70.2406,70.3225,70.2406,70.3134,41300.0
2014-02-21 12:00:00,77.25,77.57,77.25,77.56,92800.0,70.3134,70.6047,70.3134,70.5955,92800.0
2014-02-21 12:05:00,77.55,77.56,77.31,77.45,38700.0,70.5864,70.5955,70.368,70.4954,38700.0
2014-02-21 12:10:00,77.46,77.74,77.46,77.54,36500.0,70.5045,70.7594,70.5045,70.5773,36500.0
2014-02-21 12:15:00,77.51,77.69,77.47,77.65,39100.0,70.55,70.7139,70.5136,70.6775,39100.0
2014-02-21 12:20:00,77.63,77.69,77.58,77.67,22300.0,70.6593,70.7139,70.6138,70.6957,22300.0
2014-02-21 12:25:00,77.63,77.63,77.54,77.55,15700.0,70.6593,70.6593,70.5773,70.5864,15700.0
2014-02-21 12:30:00,77.55,77.59,77.32,77.41,28400.0,70.5864,70.6229,70.3771,70.459,28400.0
2014-02-21 12:35:00,77.42,77.45,77.24,77.24,18300.0,70.4681,70.4954,70.3043,70.3043,18300.0
2014-02-21 12:40:00,77.27,77.36,77.22,77.26,28700.0,70.3316,70.4135,70.2861,70.3225,28700.0
2014-02-21 12:45:00,77.26,77.28,77.12,77.25,22200.0,70.3225,70.3407,70.1951,70.3134,22200.0
2014-02-21 12:50:00,77.26,77.33,77.25,77.31,13100.0,70.3225,70.3862,70.3134,70.368,13100.0
2014-02-21 12:55:00,77.3,77.41,77.27,77.27,13900.0,70.3589,70.459,70.3316,70.3316,13900.0
2014-02-21 13:00:00,77.26,77.48,77.26,77.43,16400.0,70.3225,70.5227,70.3225,70.4772,16400.0
2014-02-21 13:05:00,77.44,77.5,77.4,77.44,24900.0,70.4863,70.5409,70.4499,70.4863,24900.0
2014-02-21 13:10:00,77.44,77.5,77.44,77.5,31700.0,70.4863,70.5409,70.4863,70.5409,31700.0
2014-02-21 13:15:00,77.5,77.63,77.47,77.63,20800.0,70.5409,70.6593,70.5136,70.6593,20800.0
2014-02-21 13:20:00,77.61,77.7,77.61,77.65,21200.0,70.6411,70.723,70.6411,70.6775,21200.0
2014-02-21 13:25:00,77.65,77.73,77.6,77.63,20800.0,70.6775,70.7503,70.632,70.6593,20800.0
2014-02-21 13:30:00,77.63,77.64,77.5,77.54,25700.0,70.6593,70.6684,70.5409,70.5773,25700.0
2014-02-21 13:35:00,77.54,77.59,77.48,77.59,35000.0,70.5773,70.6229,70.5227,70.6229,35000.0
2014-02-21 13:40:00,77.58,77.69,77.56,77.62,16800.0,70.6138,70.7139,70.5955,70.6502,16800.0
2014-02-21 13:45:00,77.6,77.73,77.59,77.71,16600.0,70.632,70.7503,70.6229,70.7321,16600.0
2014-02-21 13:50:00,77.7,77.7,77.51,77.6,21500.0,70.723,70.723,70.55,70.632,21500.0
2014-02-21 13:55:00,77.61,77.67,77.58,77.66,15800.0,70.6411,70.6957,70.6138,70.6866,15800.0
2014-02-21 14:00:00,77.66,77.77,77.65,77.76,27500.0,70.6866,70.7867,70.6775,70.7776,27500.0
2014-02-21 14:05:00,77.77,77.77,77.67,77.72,30800.0,70.7867,70.7867,70.6957,70.7412,30800.0
2014-02-21 14:10:00,77.7,77.86,77.7,77.78,42500.0,70.723,70.8686,70.723,70.7958,42500.0
2014-02-21 14:15:00,77.79,77.88,77.76,77.76,24900.0,70.8049,70.8868,70.7776,70.7776,24900.0
2014-02-21 14:20:00,77.77,77.9,77.76,77.87,23400.0,70.7867,70.905,70.7776,70.8777,23400.0
2014-02-21 14:25:00,77.88,77.88,77.73,77.73,17200.0,70.8868,70.8868,70.7503,70.7503,17200.0
2014-02-21 14:30:00,77.72,77.73,77.49,77.64,33800.0,70.7412,70.7503,70.5318,70.6684,33800.0
2014-02-21 14:35:00,77.65,77.74,77.6,77.72,17400.0,70.6775,70.7594,70.632,70.7412,17400.0
2014-02-21 14:40:00,77.71,77.77,77.66,77.67,21300.0,70.7321,70.7867,70.6866,70.6957,21300.0
2014-02-21 14:45:00,77.67,77.69,77.51,77.51,19400.0,70.6957,70.7139,70.55,70.55,19400.0
2014-02-21 14:50:00,77.51,77.54,77.44,77.5,26800.0,70.55,70.5773,70.4863,70.5409,26800.0
2014-02-21 14:55:00,77.49,77.52,77.47,77.49,19200.0,70.5318,70.5591,70.5136,70.5318,19200.0
2014-02-21 15:00:00,77.48,77.64,77.48,77.63,19200.0,70.5227,70.6684,70.5227,70.6593,19200.0
2014-02-21 15:05:00,77.62,77.69,77.62,77.67,20900.0,70.6502,70.7139,70.6502,70.6957,20900.0
2014-02-21 15:10:00,77.67,77.68,77.53,77.62,34000.0,70.6957,70.7048,70.5682,70.6502,34000.0
2014-02-21 15:15:00,77.62,77.62,77.57,77.61,18200.0,70.6502,70.6502,70.6047,70.6411,18200.0
2014-02-21 15:20:00,77.61,77.61,77.51,77.53,36600.0,70.6411,70.6411,70.55,70.5682,36600.0
2014-02-21 15:25:00,77.53,77.54,77.48,77.48,26900.0,70.5682,70.5773,70.5227,70.5227,26900.0
2014-02-21 15:30:00,77.48,77.5,77.45,77.46,38400.0,70.5227,70.5409,70.4954,70.5045,38400.0
2014-02-21 15:35:00,77.45,77.52,77.45,77.46,60200.0,70.4954,70.5591,70.4954,70.5045,60200.0
2014-02-21 15:40:00,77.46,77.61,77.46,77.53,49600.0,70.5045,70.6411,70.5045,70.5682,49600.0
2014-02-21 15:45:00,77.52,77.53,77.52,77.53,61400.0,70.5591,70.5682,70.5591,70.5682,61400.0
2014-02-21 15:50:00,77.52,77.52,77.25,77.28,116900.0,70.5591,70.5591,70.3134,70.3407,116900.0
2014-02-21 15:55:00,77.28,77.34,77.24,77.25,190900.0,70.3407,70.3953,70.3043,70.3134,190900.0
2014-02-24 09:30:00,76.67,77.13,76.41,76.93,72700.0,69.7855,70.2042,69.5488,70.0221,72700.0
2014-02-24 09:35:00,76.89,77.02,76.72,76.75,28700.0,69.9857,70.104,69.831,69.8583,28700.0
2014-02-24 09:40:00,76.75,76.93,76.63,76.84,21200.0,69.8583,70.0221,69.7491,69.9402,21200.0
2014-02-24 09:45:00,76.83,77.24,76.83,76.96,40000.0,69.9311,70.3043,69.9311,70.0494,40000.0
2014-02-24 09:50:00,76.98,77.39,76.98,77.36,26800.0,70.0676,70.4408,70.0676,70.4135,26800.0
2014-02-24 09:55:00,77.34,77.34,77.14,77.24,21700.0,70.3953,70.3953,70.2133,70.3043,21700.0
2014-02-24 10:00:00,77.25,77.31,77.17,77.17,24000.0,70.3134,70.368,70.2406,70.2406,24000.0
2014-02-24 10:05:00,77.19,77.3,77.15,77.29,20300.0,70.2588,70.3589,70.2224,70.3498,20300.0
2014-02-24 10:10:00,77.31,77.5,77.28,77.5,38800.0,70.368,70.5409,70.3407,70.5409,38800.0
2014-02-24 10:15:00,77.48,77.58,77.48,77.57,35800.0,70.5227,70.6138,70.5227,70.6047,35800.0
2014-02-24 10:20:00,77.57,77.6,77.46,77.48,45300.0,70.6047,70.632,70.5045,70.5227,45300.0
2014-02-24 10:25:00,77.48,77.49,77.32,77.37,30200.0,70.5227,70.5318,70.3771,70.4226,30200.0
2014-02-24 10:30:00,77.39,77.56,77.39,77.55,27900.0,70.4408,70.5955,70.4408,70.5864,27900.0
2014-02-24 10:35:00,77.56,77.71,77.55,77.7,17000.0,70.5955,70.7321,70.5864,70.723,17000.0
2014-02-24 10:40:00,77.71,77.87,77.7,77.86,32700.0,70.7321,70.8777,70.723,70.8686,32700.0
2014-02-24 10:45:00,77.86,77.92,77.74,77.79,46400.0,70.8686,70.9232,70.7594,70.8049,46400.0
2014-02-24 10:50:00,77.79,77.83,77.68,77.82,29100.0,70.8049,70.8413,70.7048,70.8322,29100.0
2014-02-24 10:55:00,77.81,77.95,77.81,77.87,26800.0,70.8231,70.9505,70.8231,70.8777,26800.0
2014-02-24 11:00:00,77.88,77.95,77.85,77.89,37900.0,70.8868,70.9505,70.8595,70.8959,37900.0
2014-02-24 11:05:00,77.89,77.94,77.89,77.93,16000.0,70.8959,70.9414,70.8959,70.9323,16000.0
2014-02-24 11:10:00,77.95,78.04,77.92,78.04,32900.0,70.9505,71.0324,70.9232,71.0324,32900.0
2014-02-24 11:15:00,78.04,78.09,78.0,78.06,26700.0,71.0324,71.078,70.996,71.0507,26700.0
2014-02-24 11:20:00,78.06,78.1,78.03,78.07,13100.0,71.0507,71.0871,71.0233,71.0598,13100.0
2014-02-24 11:25:00,78.08,78.17,78.04,78.15,21200.0,71.0689,71.1508,71.0324,71.1326,21200.0
2014-02-24 11:30:00,78.15,78.18,77.83,77.83,39700.0,71.1326,71.1599,70.8413,70.8413,39700.0
2014-02-24 11:35:00,77.83,77.93,77.75,77.93,24100.0,70.8413,70.9323,70.7685,70.9323,24100.0
2014-02-24 11:40:00,77.94,77.99,77.93,77.98,10900.0,70.9414,70.9869,70.9323,70.9778,10900.0
2014-02-24 11:45:00,77.98,78.08,77.97,78.08,12300.0,70.9778,71.0689,70.9687,71.0689,12300.0
2014-02-24 11:50:00,78.09,78.12,78.01,78.07,15400.0,71.078,71.1053,71.0051,71.0598,15400.0
2014-02-24 11:55:00,78.08,78.15,78.03,78.15,20700.0,71.0689,71.1326,71.0233,71.1326,20700.0
2014-02-24 12:00:00,78.15,78.17,78.06,78.07,14000.0,71.1326,71.1508,71.0507,71.0598,14000.0
2014-02-24 12:05:00,78.06,78.06,78.0,78.02,21700.0,71.0507,71.0507,70.996,71.0142,21700.0
2014-02-24 12:10:00,78.02,78.11,78.02,78.09,11200.0,71.0142,71.0962,71.0142,71.078,11200.0
2014-02-24 12:15:00,78.07,78.09,78.03,78.06,21200.0,71.0598,71.078,71.0233,71.0507,21200.0
2014-02-24 12:20:00,78.06,78.06,78.0,78.0,18600.0,71.0507,71.0507,70.996,70.996,18600.0
2014-02-24 12:25:00,78.0,78.02,77.99,78.0,13100.0,70.996,71.0142,70.9869,70.996,13100.0
2014-02-24 12:30:00,78.0,78.03,77.98,78.0,13000.0,70.996,71.0233,70.9778,70.996,13000.0
2014-02-24 12:35:00,78.0,78.02,77.94,77.94,17500.0,70.996,71.0142,70.9414,70.9414,17500.0
2014-02-24 12:40:00,77.94,77.96,77.92,77.95,16500.0,70.9414,70.9596,70.9232,70.9505,16500.0
2014-02-24 12:45:00,77.95,77.96,77.95,77.95,3400.0,70.9505,70.9596,70.9505,70.9505,3400.0
2014-02-24 12:50:00,77.95,78.0,77.95,78.0,8000.0,70.9505,70.996,70.9505,70.996,8000.0
2014-02-24 12:55:00,77.99,78.01,77.95,77.96,18100.0,70.9869,71.0051,70.9505,70.9596,18100.0
2014-02-24 13:00:00,77.96,77.98,77.94,77.95,7300.0,70.9596,70.9778,70.9414,70.9505,7300.0
2014-02-24 13:05:00,77.95,78.0,77.95,78.0,8200.0,70.9505,70.996,70.9505,70.996,8200.0
2014-02-24 13:10:00,77.99,78.0,77.97,77.99,14600.0,70.9869,70.996,70.9687,70.9869,14600.0
2014-02-24 13:15:00,78.0,78.01,77.99,78.0,8100.0,70.996,71.0051,70.9869,70.996,8100.0
2014-02-24 13:20:00,77.99,78.03,77.98,77.98,17300.0,70.9869,71.0233,70.9778,70.9778,17300.0
2014-02-24 13:25:00,77.99,78.0,77.98,77.98,9600.0,70.9869,70.996,70.9778,70.9778,9600.0
2014-02-24 13:30:00,77.99,78.05,77.98,78.0,15600.0,70.9869,71.0416,70.9778,70.996,15600.0
2014-02-24 13:35:00,78.0,78.0,77.98,77.99,9500.0,70.996,70.996,70.9778,70.9869,9500.0
2014-02-24 13:40:00,77.98,77.99,77.98,77.98,7200.0,70.9778,70.9869,70.9778,70.9778,7200.0
2014-02-24 13:45:00,77.98,77.99,77.93,77.95,12100.0,70.9778,70.9869,70.9323,70.9505,12100.0
2014-02-24 13:50:00,77.94,77.98,77.93,77.97,10600.0,70.9414,70.9778,70.9323,70.9687,10600.0
2014-02-24 13:55:00,77.97,78.01,77.96,77.97,18000.0,70.9687,71.0051,70.9596,70.9687,18000.0
2014-02-24 14:00:00,77.97,78.0,77.97,78.0,12800.0,70.9687,70.996,70.9687,70.996,12800.0
2014-02-24 14:05:00,77.99,78.0,77.97,78.0,10900.0,70.9869,70.996,70.9687,70.996,10900.0
2014-02-24 14:10:00,77.99,78.01,77.96,77.96,13500.0,70.9869,71.0051,70.9596,70.9596,13500.0
2014-02-24 14:15:00,77.97,78.01,77.96,77.99,11900.0,70.9687,71.0051,70.9596,70.9869,11900.0
2014-02-24 14:20:00,77.99,78.03,77.99,78.0,23100.0,70.9869,71.0233,70.9869,70.996,23100.0
2014-02-24 14:25:00,78.0,78.03,77.98,78.02,13000.0,70.996,71.0233,70.9778,71.0142,13000.0
2014-02-24 14:30:00,78.03,78.09,78.02,78.06,14000.0,71.0233,71.078,71.0142,71.0507,14000.0
2014-02-24 14:35:00,78.05,78.07,78.02,78.07,16700.0,71.0416,71.0598,71.0142,71.0598,16700.0
2014-02-24 14:40:00,78.07,78.07,78.01,78.02,15100.0,71.0598,71.0598,71.0051,71.0142,15100.0
2014-02-24 14:45:00,78.02,78.03,77.99,77.99,12200.0,71.0142,71.0233,70.9869,70.9869,12200.0
2014-02-24 14:50:00,77.99,77.99,77.96,77.96,18600.0,70.9869,70.9869,70.9596,70.9596,18600.0
2014-02-24 14:55:00,77.96,77.97,77.87,77.87,15500.0,70.9596,70.9687,70.8777,70.8777,15500.0
2014-02-24 15:00:00,77.87,77.88,77.77,77.77,71700.0,70.8777,70.8868,70.7867,70.7867,71700.0
2014-02-24 15:05:00,77.77,77.78,77.74,77.74,15100.0,70.7867,70.7958,70.7594,70.7594,15100.0
2014-02-24 15:10:00,77.75,77.8,77.75,77.79,14400.0,70.7685,70.814,70.7685,70.8049,14400.0
2014-02-24 15:15:00,77.8,77.81,77.77,77.81,15800.0,70.814,70.8231,70.7867,70.8231,15800.0
2014-02-24 15:20:00,77.81,77.81,77.78,77.79,20200.0,70.8231,70.8231,70.7958,70.8049,20200.0
2014-02-24 15:25:00,77.79,77.81,77.68,77.68,27000.0,70.8049,70.8231,70.7048,70.7048,27000.0
2014-02-24 15:30:00,77.68,77.7,77.62,77.69,30600.0,70.7048,70.723,70.6502,70.7139,30600.0
2014-02-24 15:35:00,77.69,77.73,77.68,77.72,19800.0,70.7139,70.7503,70.7048,70.7412,19800.0
2014-02-24 15:40:00,77.71,77.72,77.69,77.69,27400.0,70.7321,70.7412,70.7139,70.7139,27400.0
2014-02-24 15:45:00,77.69,77.71,77.66,77.69,45400.0,70.7139,70.7321,70.6866,70.7139,45400.0
2014-02-24 15:50:00,77.67,77.67,77.54,77.55,90500.0,70.6957,70.6957,70.5773,70.5864,90500.0
2014-02-24 15:55:00,77.55,77.55,77.37,77.41,165400.0,70.5864,70.5864,70.4226,70.459,165400.0
2014-02-25 09:30:00,77.55,77.66,77.09,77.15,27100.0,70.5864,70.6866,70.1678,70.2224,27100.0
2014-02-25 09:35:00,77.15,77.17,76.95,77.02,25200.0,70.2224,70.2406,70.0403,70.104,25200.0
2014-02-25 09:40:00,77.02,77.06,76.92,77.0,12800.0,70.104,70.1404,70.013,70.0858,12800.0
2014-02-25 09:45:00,76.98,77.0,76.8,76.87,13900.0,70.0676,70.0858,69.9038,69.9675,13900.0
2014-02-25 09:50:00,76.88,76.88,76.74,76.83,37500.0,69.9766,69.9766,69.8492,69.9311,37500.0
2014-02-25 09:55:00,76.8,76.82,76.71,76.82,13400.0,69.9038,69.922,69.8219,69.922,13400.0
2014-02-25 10:00:00,76.72,76.83,76.67,76.68,13200.0,69.831,69.9311,69.7855,69.7946,13200.0
2014-02-25 10:05:00,76.66,76.89,76.65,76.88,14200.0,69.7764,69.9857,69.7673,69.9766,14200.0
2014-02-25 10:10:00,76.88,76.92,76.81,76.81,18500.0,69.9766,70.013,69.9129,69.9129,18500.0
2014-02-25 10:15:00,76.81,76.87,76.71,76.85,14800.0,69.9129,69.9675,69.8219,69.9493,14800.0
2014-02-25 10:20:00,76.83,76.97,76.82,76.94,19700.0,69.9311,70.0585,69.922,70.0312,19700.0
2014-02-25 10:25:00,76.96,76.96,76.83,76.86,16600.0,70.0494,70.0494,69.9311,69.9584,16600.0
2014-02-25 10:30:00,76.85,76.98,76.85,76.97,15300.0,69.9493,70.0676,69.9493,70.0585,15300.0
2014-02-25 10:35:00,76.97,77.17,76.97,77.14,27700.0,70.0585,70.2406,70.0585,70.2133,27700.0
2014-02-25 10:40:00,77.13,77.14,76.98,76.98,14200.0,70.2042,70.2133,70.0676,70.0676,14200.0
2014-02-25 10:45:00,76.99,76.99,76.94,76.95,20300.0,70.0767,70.0767,70.0312,70.0403,20300.0
2014-02-25 10:50:00,76.96,76.97,76.9,76.93,14400.0,70.0494,70.0585,69.9948,70.0221,14400.0
2014-02-25 10:55:00,76.93,77.02,76.91,77.01,11800.0,70.0221,70.104,70.0039,70.0949,11800.0
2014-02-25 11:00:00,77.01,77.02,76.92,76.93,18900.0,70.0949,70.104,70.013,70.0221,18900.0
2014-02-25 11:05:00,76.94,76.95,76.9,76.93,10000.0,70.0312,70.0403,69.9948,70.0221,10000.0
2014-02-25 11:10:00,76.93,77.09,76.93,77.08,11000.0,70.0221,70.1678,70.0221,70.1587,11000.0
2014-02-25 11:15:00,77.07,77.15,77.06,77.15,10100.0,70.1495,70.2224,70.1404,70.2224,10100.0
2014-02-25 11:20:00,77.16,77.19,77.14,77.18,8600.0,70.2315,70.2588,70.2133,70.2497,8600.0
2014-02-25 11:25:00,77.18,77.22,77.14,77.22,8300.0,70.2497,70.2861,70.2133,70.2861,8300.0
2014-02-25 11:30:00,77.2,77.23,77.17,77.17,14400.0,70.2679,70.2952,70.2406,70.2406,14400.0
2014-02-25 11:35:00,77.18,77.19,77.15,77.16,10800.0,70.2497,70.2588,70.2224,70.2315,10800.0
2014-02-25 11:40:00,77.16,77.19,77.11,77.12,10600.0,70.2315,70.2588,70.186,70.1951,10600.0
2014-02-25 11:45:00,77.12,77.14,77.07,77.08,10300.0,70.1951,70.2133,70.1495,70.1587,10300.0
2014-02-25 11:50:00,77.08,77.1,77.05,77.1,10100.0,70.1587,70.1769,70.1313,70.1769,10100.0
2014-02-25 11:55:00,77.09,77.09,76.97,77.0,13400.0,70.1678,70.1678,70.0585,70.0858,13400.0
2014-02-25 12:00:00,77.0,77.01,76.98,76.99,5600.0,70.0858,70.0949,70.0676,70.0767,5600.0
2014-02-25 12:05:00,76.98,76.98,76.91,76.96,10400.0,70.0676,70.0676,70.0039,70.0494,10400.0
2014-02-25 12:10:00,76.95,76.97,76.93,76.95,10600.0,70.0403,70.0585,70.0221,70.0403,10600.0
2014-02-25 12:15:00,76.95,77.0,76.95,76.98,4400.0,70.0403,70.0858,70.0403,70.0676,4400.0
2014-02-25 12:20:00,76.97,76.99,76.89,76.99,11200.0,70.0585,70.0767,69.9857,70.0767,11200.0
2014-02-25 12:25:00,76.98,77.0,76.94,77.0,3900.0,70.0676,70.0858,70.0312,70.0858,3900.0
2014-02-25 12:30:00,77.0,77.0,76.96,76.97,12100.0,70.0858,70.0858,70.0494,70.0585,12100.0
2014-02-25 12:35:00,76.97,76.98,76.95,76.96,4800.0,70.0585,70.0676,70.0403,70.0494,4800.0
2014-02-25 12:40:00,76.97,76.97,76.87,76.89,7000.0,70.0585,70.0585,69.9675,69.9857,7000.0
2014-02-25 12:45:00,76.88,76.97,76.88,76.97,8100.0,69.9766,70.0585,69.9766,70.0585,8100.0
2014-02-25 12:50:00,76.97,77.06,76.97,77.06,8200.0,70.0585,70.1404,70.0585,70.1404,8200.0
2014-02-25 12:55:00,77.06,77.07,77.0,77.03,7400.0,70.1404,70.1495,70.0858,70.1131,7400.0
2014-02-25 13:00:00,77.04,77.06,76.96,76.97,6800.0,70.1222,70.1404,70.0494,70.0585,6800.0
2014-02-25 13:05:00,76.97,77.06,76.97,77.05,11600.0,70.0585,70.1404,70.0585,70.1313,11600.0
2014-02-25 13:10:00,77.05,77.06,77.0,77.0,5500.0,70.1313,70.1404,70.0858,70.0858,5500.0
2014-02-25 13:15:00,77.0,77.05,77.0,77.03,9000.0,70.0858,70.1313,70.0858,70.1131,9000.0
2014-02-25 13:20:00,77.03,77.03,76.99,77.03,8400.0,70.1131,70.1131,70.0767,70.1131,8400.0
2014-02-25 13:25:00,77.03,77.07,77.02,77.05,10700.0,70.1131,70.1495,70.104,70.1313,10700.0
2014-02-25 13:30:00,77.05,77.15,77.05,77.13,8000.0,70.1313,70.2224,70.1313,70.2042,8000.0
2014-02-25 13:35:00,77.12,77.13,77.06,77.06,8800.0,70.1951,70.2042,70.1404,70.1404,8800.0
2014-02-25 13:40:00,77.04,77.06,77.0,77.03,7800.0,70.1222,70.1404,70.0858,70.1131,7800.0
2014-02-25 13:45:00,77.03,77.04,76.99,76.99,8200.0,70.1131,70.1222,70.0767,70.0767,8200.0
2014-02-25 13:50:00,76.99,77.02,76.97,77.02,4200.0,70.0767,70.104,70.0585,70.104,4200.0
2014-02-25 13:55:00,77.02,77.03,76.98,77.01,13300.0,70.104,70.1131,70.0676,70.0949,13300.0
2014-02-25 14:00:00,77.0,77.06,76.94,76.96,13500.0,70.0858,70.1404,70.0312,70.0494,13500.0
2014-02-25 14:05:00,76.96,76.98,76.9,76.98,11100.0,70.0494,70.0676,69.9948,70.0676,11100.0
2014-02-25 14:10:00,76.98,76.98,76.92,76.96,12100.0,70.0676,70.0676,70.013,70.0494,12100.0
2014-02-25 14:15:00,76.95,76.99,76.95,76.97,6600.0,70.0403,70.0767,70.0403,70.0585,6600.0
2014-02-25 14:20:00,76.98,77.02,76.97,76.99,8900.0,70.0676,70.104,70.0585,70.0767,8900.0
2014-02-25 14:25:00,76.97,76.99,76.94,76.99,7500.0,70.0585,70.0767,70.0312,70.0767,7500.0
2014-02-25 14:30:00,76.98,77.0,76.97,76.98,6900.0,70.0676,70.0858,70.0585,70.0676,6900.0
2014-02-25 14:35:00,76.98,77.01,76.97,76.97,7300.0,70.0676,70.0949,70.0585,70.0585,7300.0
2014-02-25 14:40:00,76.97,77.0,76.97,76.99,4800.0,70.0585,70.0858,70.0585,70.0767,4800.0
2014-02-25 14:45:00,77.0,77.06,76.98,77.04,10500.0,70.0858,70.1404,70.0676,70.1222,10500.0
2014-02-25 14:50:00,77.04,77.05,76.98,76.98,13200.0,70.1222,70.1313,70.0676,70.0676,13200.0
2014-02-25 14:55:00,76.99,77.07,76.99,77.04,9300.0,70.0767,70.1495,70.0767,70.1222,9300.0
2014-02-25 15:00:00,77.04,77.08,77.02,77.07,9300.0,70.1222,70.1587,70.104,70.1495,9300.0
2014-02-25 15:05:00,77.07,77.12,77.07,77.12,8700.0,70.1495,70.1951,70.1495,70.1951,8700.0
2014-02-25 15:10:00,77.12,77.17,77.11,77.17,20400.0,70.1951,70.2406,70.186,70.2406,20400.0
2014-02-25 15:15:00,77.16,77.22,77.11,77.21,22700.0,70.2315,70.2861,70.186,70.277,22700.0
2014-02-25 15:20:00,77.2,77.22,77.16,77.22,19600.0,70.2679,70.2861,70.2315,70.2861,19600.0
2014-02-25 15:25:00,77.22,77.3,77.21,77.3,33700.0,70.2861,70.3589,70.277,70.3589,33700.0
2014-02-25 15:30:00,77.27,77.33,77.27,77.29,24500.0,70.3316,70.3862,70.3316,70.3498,24500.0
2014-02-25 15:35:00,77.29,77.38,77.28,77.38,23400.0,70.3498,70.4317,70.3407,70.4317,23400.0
2014-02-25 15:40:00,77.38,77.43,77.38,77.4,34700.0,70.4317,70.4772,70.4317,70.4499,34700.0
2014-02-25 15:45:00,77.38,77.43,77.35,77.43,53300.0,70.4317,70.4772,70.4044,70.4772,53300.0
2014-02-25 15:50:00,77.41,77.43,77.32,77.35,58700.0,70.459,70.4772,70.3771,70.4044,58700.0
2014-02-25 15:55:00,77.36,77.36,77.23,77.33,103800.0,70.4135,70.4135,70.2952,70.3862,103800.0
2014-02-26 09:30:00,81.45,81.45,77.39,78.0,54200.0,74.1362,74.1362,70.4408,70.996,54200.0
2014-02-26 09:35:00,77.96,77.96,77.48,77.6,15700.0,70.9596,70.9596,70.5227,70.632,15700.0
2014-02-26 09:40:00,77.48,77.85,77.48,77.81,10000.0,70.5227,70.8595,70.5227,70.8231,10000.0
2014-02-26 09:45:00,77.79,77.79,77.62,77.63,9000.0,70.8049,70.8049,70.6502,70.6593,9000.0
2014-02-26 09:50:00,77.59,77.6,77.42,77.57,5300.0,70.6229,70.632,70.4681,70.6047,5300.0
2014-02-26 09:55:00,77.62,77.62,77.52,77.55,9200.0,70.6502,70.6502,70.5591,70.5864,9200.0
2014-02-26 10:00:00,77.59,77.85,77.59,77.77,14000.0,70.6229,70.8595,70.6229,70.7867,14000.0
2014-02-26 10:05:00,77.72,77.8,77.58,77.61,10300.0,70.7412,70.814,70.6138,70.6411,10300.0
2014-02-26 10:10:00,77.64,77.84,77.64,77.83,8200.0,70.6684,70.8504,70.6684,70.8413,8200.0
2014-02-26 10:15:00,77.78,77.89,77.77,77.86,8500.0,70.7958,70.8959,70.7867,70.8686,8500.0
2014-02-26 10:20:00,77.89,77.93,77.84,77.93,8600.0,70.8959,70.9323,70.8504,70.9323,8600.0
2014-02-26 10:25:00,77.93,77.97,77.91,77.97,7400.0,70.9323,70.9687,70.9141,70.9687,7400.0
2014-02-26 10:30:00,77.99,78.01,77.84,77.84,11800.0,70.9869,71.0051,70.8504,70.8504,11800.0
2014-02-26 10:35:00,77.84,77.92,77.79,77.8,17100.0,70.8504,70.9232,70.8049,70.814,17100.0
2014-02-26 10:40:00,77.81,77.86,77.8,77.82,7300.0,70.8231,70.8686,70.814,70.8322,7300.0
2014-02-26 10:45:00,77.8,77.84,77.72,77.72,13400.0,70.814,70.8504,70.7412,70.7412,13400.0
2014-02-26 10:50:00,77.73,77.84,77.7,77.74,9400.0,70.7503,70.8504,70.723,70.7594,9400.0
2014-02-26 10:55:00,77.73,77.73,77.61,77.61,11300.0,70.7503,70.7503,70.6411,70.6411,11300.0
2014-02-26 11:00:00,77.62,77.68,77.54,77.55,6000.0,70.6502,70.7048,70.5773,70.5864,6000.0
2014-02-26 11:05:00,77.53,77.6,77.51,77.57,10200.0,70.5682,70.632,70.55,70.6047,10200.0
2014-02-26 11:10:00,77.56,77.64,77.56,77.6,6700.0,70.5955,70.6684,70.5955,70.632,6700.0
2014-02-26 11:15:00,77.61,77.74,77.6,77.74,10300.0,70.6411,70.7594,70.632,70.7594,10300.0
2014-02-26 11:20:00,77.74,77.77,77.73,77.77,5500.0,70.7594,70.7867,70.7503,70.7867,5500.0
2014-02-26 11:25:00,77.77,77.79,77.71,77.78,9200.0,70.7867,70.8049,70.7321,70.7958,9200.0
2014-02-26 11:30:00,77.78,77.82,77.68,77.68,6800.0,70.7958,70.8322,70.7048,70.7048,6800.0
2014-02-26 11:35:00,77.69,77.76,77.68,77.69,12100.0,70.7139,70.7776,70.7048,70.7139,12100.0
2014-02-26 11:40:00,77.7,77.7,77.66,77.66,7200.0,70.723,70.723,70.6866,70.6866,7200.0
2014-02-26 11:45:00,77.66,77.66,77.57,77.57,8800.0,70.6866,70.6866,70.6047,70.6047,8800.0
2014-02-26 11:50:00,77.56,77.56,77.52,77.53,4800.0,70.5955,70.5955,70.5591,70.5682,4800.0
2014-02-26 11:55:00,77.52,77.63,77.52,77.61,8900.0,70.5591,70.6593,70.5591,70.6411,8900.0
2014-02-26 12:00:00,77.62,77.62,77.57,77.61,6800.0,70.6502,70.6502,70.6047,70.6411,6800.0
2014-02-26 12:05:00,77.61,77.63,77.6,77.62,7500.0,70.6411,70.6593,70.632,70.6502,7500.0
2014-02-26 12:10:00,77.62,77.63,77.57,77.58,6200.0,70.6502,70.6593,70.6047,70.6138,6200.0
2014-02-26 12:15:00,77.57,77.62,77.54,77.62,7200.0,70.6047,70.6502,70.5773,70.6502,7200.0
2014-02-26 12:20:00,77.64,77.64,77.57,77.58,5500.0,70.6684,70.6684,70.6047,70.6138,5500.0
2014-02-26 12:25:00,77.59,77.62,77.58,77.62,4000.0,70.6229,70.6502,70.6138,70.6502,4000.0
2014-02-26 12:30:00,77.61,77.75,77.61,77.72,19000.0,70.6411,70.7685,70.6411,70.7412,19000.0
2014-02-26 12:35:00,77.72,77.73,77.7,77.72,6500.0,70.7412,70.7503,70.723,70.7412,6500.0
2014-02-26 12:40:00,77.71,77.72,77.65,77.68,7100.0,70.7321,70.7412,70.6775,70.7048,7100.0
2014-02-26 12:45:00,77.69,77.72,77.66,77.71,6700.0,70.7139,70.7412,70.6866,70.7321,6700.0
2014-02-26 12:50:00,77.71,77.73,77.7,77.72,6700.0,70.7321,70.7503,70.723,70.7412,6700.0
2014-02-26 12:55:00,77.73,77.74,77.7,77.71,5800.0,70.7503,70.7594,70.723,70.7321,5800.0
2014-02-26 13:00:00,77.7,77.72,77.56,77.56,6900.0,70.723,70.7412,70.5955,70.5955,6900.0
2014-02-26 13:05:00,77.56,77.67,77.56,77.67,12200.0,70.5955,70.6957,70.5955,70.6957,12200.0
2014-02-26 13:10:00,77.68,77.78,77.68,77.78,6000.0,70.7048,70.7958,70.7048,70.7958,6000.0
2014-02-26 13:15:00,77.78,77.78,77.72,77.72,7500.0,70.7958,70.7958,70.7412,70.7412,7500.0
2014-02-26 13:20:00,77.72,77.81,77.72,77.76,41500.0,70.7412,70.8231,70.7412,70.7776,41500.0
2014-02-26 13:25:00,77.77,77.83,77.76,77.83,27300.0,70.7867,70.8413,70.7776,70.8413,27300.0
2014-02-26 13:30:00,77.84,77.93,77.84,77.93,29100.0,70.8504,70.9323,70.8504,70.9323,29100.0
2014-02-26 13:35:00,77.92,77.94,77.91,77.93,4600.0,70.9232,70.9414,70.9141,70.9323,4600.0
2014-02-26 13:40:00,77.93,77.97,77.92,77.96,6500.0,70.9323,70.9687,70.9232,70.9596,6500.0
2014-02-26 13:45:00,77.97,77.97,77.9,77.9,6800.0,70.9687,70.9687,70.905,70.905,6800.0
2014-02-26 13:50:00,77.89,77.92,77.84,77.86,7900.0,70.8959,70.9232,70.8504,70.8686,7900.0
2014-02-26 13:55:00,77.84,77.85,77.74,77.74,10800.0,70.8504,70.8595,70.7594,70.7594,10800.0
2014-02-26 14:00:00,77.74,77.74,77.67,77.67,6600.0,70.7594,70.7594,70.6957,70.6957,6600.0
2014-02-26 14:05:00,77.67,77.67,77.5,77.5,19000.0,70.6957,70.6957,70.5409,70.5409,19000.0
2014-02-26 14:10:00,77.5,77.5,77.38,77.38,10900.0,70.5409,70.5409,70.4317,70.4317,10900.0
2014-02-26 14:15:00,77.4,77.4,77.34,77.35,15500.0,70.4499,70.4499,70.3953,70.4044,15500.0
2014-02-26 14:20:00,77.35,77.4,77.29,77.38,31600.0,70.4044,70.4499,70.3498,70.4317,31600.0
2014-02-26 14:25:00,77.37,77.37,77.24,77.26,11700.0,70.4226,70.4226,70.3043,70.3225,11700.0
2014-02-26 14:30:00,77.25,77.38,77.23,77.34,7500.0,70.3134,70.4317,70.2952,70.3953,7500.0
2014-02-26 14:35:00,77.36,77.46,77.35,77.43,12700.0,70.4135,70.5045,70.4044,70.4772,12700.0
2014-02-26 14:40:00,77.44,77.51,77.44,77.45,8800.0,70.4863,70.55,70.4863,70.4954,8800.0
2014-02-26 14:45:00,77.44,77.46,77.4,77.44,9800.0,70.4863,70.5045,70.4499,70.4863,9800.0
2014-02-26 14:50:00,77.43,77.45,77.4,77.4,7300.0,70.4772,70.4954,70.4499,70.4499,7300.0
2014-02-26 14:55:00,77.4,77.46,77.4,77.46,7600.0,70.4499,70.5045,70.4499,70.5045,7600.0
2014-02-26 15:00:00,77.46,77.48,77.39,77.42,13400.0,70.5045,70.5227,70.4408,70.4681,13400.0
2014-02-26 15:05:00,77.43,77.46,77.39,77.42,15300.0,70.4772,70.5045,70.4408,70.4681,15300.0
2014-02-26 15:10:00,77.41,77.42,77.34,77.37,17500.0,70.459,70.4681,70.3953,70.4226,17500.0
2014-02-26 15:15:00,77.37,77.48,77.37,77.39,12500.0,70.4226,70.5227,70.4226,70.4408,12500.0
2014-02-26 15:20:00,77.4,77.45,77.37,77.45,16500.0,70.4499,70.4954,70.4226,70.4954,16500.0
2014-02-26 15:25:00,77.46,77.56,77.46,77.56,28900.0,70.5045,70.5955,70.5045,70.5955,28900.0
2014-02-26 15:30:00,77.57,77.67,77.56,77.63,24900.0,70.6047,70.6957,70.5955,70.6593,24900.0
2014-02-26 15:35:00,77.62,77.67,77.58,77.67,20000.0,70.6502,70.6957,70.6138,70.6957,20000.0
2014-02-26 15:40:00,77.65,77.66,77.62,77.62,15700.0,70.6775,70.6866,70.6502,70.6502,15700.0
2014-02-26 15:45:00,77.62,77.65,77.56,77.57,28200.0,70.6502,70.6775,70.5955,70.6047,28200.0
2014-02-26 15:50:00,77.56,77.65,77.53,77.63,39900.0,70.5955,70.6775,70.5682,70.6593,39900.0
2014-02-26 15:55:00,77.63,77.72,77.61,77.71,68300.0,70.6593,70.7412,70.6411,70.7321,68300.0
2014-02-27 09:30:00,77.44,77.7,77.4,77.45,24000.0,70.4863,70.723,70.4499,70.4954,24000.0
2014-02-27 09:35:00,77.55,77.73,77.5,77.56,14000.0,70.5864,70.7503,70.5409,70.5955,14000.0
2014-02-27 09:40:00,77.57,77.63,77.52,77.52,9000.0,70.6047,70.6593,70.5591,70.5591,9000.0
2014-02-27 09:45:00,77.47,77.53,77.38,77.42,7100.0,70.5136,70.5682,70.4317,70.4681,7100.0
2014-02-27 09:50:00,77.36,77.36,77.2,77.2,11200.0,70.4135,70.4135,70.2679,70.2679,11200.0
2014-02-27 09:55:00,77.22,77.32,77.19,77.25,27200.0,70.2861,70.3771,70.2588,70.3134,27200.0
2014-02-27 10:00:00,77.25,77.47,77.25,77.42,34800.0,70.3134,70.5136,70.3134,70.4681,34800.0
2014-02-27 10:05:00,77.39,77.39,77.22,77.29,5100.0,70.4408,70.4408,70.2861,70.3498,5100.0
2014-02-27 10:10:00,77.27,77.31,77.21,77.21,6100.0,70.3316,70.368,70.277,70.277,6100.0
2014-02-27 10:15:00,77.21,77.23,77.15,77.2,5800.0,70.277,70.2952,70.2224,70.2679,5800.0
2014-02-27 10:20:00,77.2,77.21,77.09,77.16,8900.0,70.2679,70.277,70.1678,70.2315,8900.0
2014-02-27 10:25:00,77.15,77.23,77.15,77.2,7300.0,70.2224,70.2952,70.2224,70.2679,7300.0
2014-02-27 10:30:00,77.22,77.3,77.19,77.3,8900.0,70.2861,70.3589,70.2588,70.3589,8900.0
2014-02-27 10:35:00,77.31,77.44,77.31,77.41,7300.0,70.368,70.4863,70.368,70.459,7300.0
2014-02-27 10:40:00,77.38,77.38,77.27,77.27,4300.0,70.4317,70.4317,70.3316,70.3316,4300.0
2014-02-27 10:45:00,77.29,77.3,77.25,77.26,7600.0,70.3498,70.3589,70.3134,70.3225,7600.0
2014-02-27 10:50:00,77.27,77.41,77.27,77.35,11400.0,70.3316,70.459,70.3316,70.4044,11400.0
2014-02-27 10:55:00,77.34,77.36,77.31,77.34,5400.0,70.3953,70.4135,70.368,70.3953,5400.0
2014-02-27 11:00:00,77.35,77.35,77.28,77.33,9400.0,70.4044,70.4044,70.3407,70.3862,9400.0
2014-02-27 11:05:00,77.33,77.34,77.28,77.31,12900.0,70.3862,70.3953,70.3407,70.368,12900.0
2014-02-27 11:10:00,77.31,77.41,77.3,77.4,15800.0,70.368,70.459,70.3589,70.4499,15800.0
2014-02-27 11:15:00,77.39,77.6,77.39,77.6,7300.0,70.4408,70.632,70.4408,70.632,7300.0
2014-02-27 11:20:00,77.6,77.61,77.53,77.56,11400.0,70.632,70.6411,70.5682,70.5955,11400.0
2014-02-27 11:25:00,77.56,77.61,77.56,77.61,8700.0,70.5955,70.6411,70.5955,70.6411,8700.0
2014-02-27 11:30:00,77.61,77.61,77.5,77.51,6800.0,70.6411,70.6411,70.5409,70.55,6800.0
2014-02-27 11:35:00,77.48,77.49,77.45,77.48,9600.0,70.5227,70.5318,70.4954,70.5227,9600.0
2014-02-27 11:40:00,77.46,77.48,77.43,77.45,6300.0,70.5045,70.5227,70.4772,70.4954,6300.0
2014-02-27 11:45:00,77.46,77.47,77.4,77.4,6500.0,70.5045,70.5136,70.4499,70.4499,6500.0
2014-02-27 11:50:00,77.41,77.41,77.36,77.39,3400.0,70.459,70.459,70.4135,70.4408,3400.0
2014-02-27 11:55:00,77.39,77.39,77.38,77.39,1900.0,70.4408,70.4408,70.4317,70.4408,1900.0
2014-02-27 12:00:00,77.41,77.47,77.39,77.45,3800.0,70.459,70.5136,70.4408,70.4954,3800.0
2014-02-27 12:05:00,77.45,77.45,77.34,77.4,8800.0,70.4954,70.4954,70.3953,70.4499,8800.0
2014-02-27 12:10:00,77.41,77.54,77.41,77.52,3700.0,70.459,70.5773,70.459,70.5591,3700.0
2014-02-27 12:15:00,77.53,77.53,77.48,77.48,2700.0,70.5682,70.5682,70.5227,70.5227,2700.0
2014-02-27 12:20:00,77.49,77.52,77.49,77.5,5200.0,70.5318,70.5591,70.5318,70.5409,5200.0
2014-02-27 12:25:00,77.5,77.5,77.45,77.48,3000.0,70.5409,70.5409,70.4954,70.5227,3000.0
2014-02-27 12:30:00,77.49,77.49,77.44,77.44,3500.0,70.5318,70.5318,70.4863,70.4863,3500.0
2014-02-27 12:35:00,77.44,77.48,77.41,77.48,6300.0,70.4863,70.5227,70.459,70.5227,6300.0
2014-02-27 12:40:00,77.47,77.51,77.45,77.47,5300.0,70.5136,70.55,70.4954,70.5136,5300.0
2014-02-27 12:45:00,77.46,77.5,77.42,77.48,4700.0,70.5045,70.5409,70.4681,70.5227,4700.0
2014-02-27 12:50:00,77.48,77.5,77.42,77.5,9000.0,70.5227,70.5409,70.4681,70.5409,9000.0
2014-02-27 12:55:00,77.48,77.49,77.44,77.48,4600.0,70.5227,70.5318,70.4863,70.5227,4600.0
2014-02-27 13:00:00,77.48,77.52,77.45,77.51,17100.0,70.5227,70.5591,70.4954,70.55,17100.0
2014-02-27 13:05:00,77.52,77.62,77.52,77.61,10600.0,70.5591,70.6502,70.5591,70.6411,10600.0
2014-02-27 13:10:00,77.61,77.66,77.61,77.66,5800.0,70.6411,70.6866,70.6411,70.6866,5800.0
2014-02-27 13:15:00,77.67,77.77,77.67,77.74,6900.0,70.6957,70.7867,70.6957,70.7594,6900.0
2014-02-27 13:20:00,77.73,77.76,77.68,77.76,15200.0,70.7503,70.7776,70.7048,70.7776,15200.0
2014-02-27 13:25:00,77.76,77.88,77.76,77.88,21800.0,70.7776,70.8868,70.7776,70.8868,21800.0
2014-02-27 13:30:00,77.88,77.91,77.87,77.9,19100.0,70.8868,70.9141,70.8777,70.905,19100.0
2014-02-27 13:35:00,77.91,78.04,77.9,78.01,17300.0,70.9141,71.0324,70.905,71.0051,17300.0
2014-02-27 13:40:00,78.01,78.05,78.0,78.05,8800.0,71.0051,71.0416,70.996,71.0416,8800.0
2014-02-27 13:45:00,78.04,78.06,78.0,78.02,12300.0,71.0324,71.0507,70.996,71.0142,12300.0
2014-02-27 13:50:00,78.01,78.06,78.01,78.03,10700.0,71.0051,71.0507,71.0051,71.0233,10700.0
2014-02-27 13:55:00,78.02,78.09,78.01,78.09,10700.0,71.0142,71.078,71.0051,71.078,10700.0
2014-02-27 14:00:00,78.09,78.13,78.06,78.08,16000.0,71.078,71.1144,71.0507,71.0689,16000.0
2014-02-27 14:05:00,78.08,78.13,78.05,78.06,15300.0,71.0689,71.1144,71.0416,71.0507,15300.0
2014-02-27 14:10:00,78.05,78.11,78.05,78.11,16700.0,71.0416,71.0962,71.0416,71.0962,16700.0
2014-02-27 14:15:00,78.11,78.15,78.1,78.15,7900.0,71.0962,71.1326,71.0871,71.1326,7900.0
2014-02-27 14:20:00,78.15,78.16,78.03,78.07,21000.0,71.1326,71.1417,71.0233,71.0598,21000.0
2014-02-27 14:25:00,78.07,78.08,77.98,77.99,17000.0,71.0598,71.0689,70.9778,70.9869,17000.0
2014-02-27 14:30:00,77.98,77.98,77.93,77.93,6500.0,70.9778,70.9778,70.9323,70.9323,6500.0
2014-02-27 14:35:00,77.94,77.97,77.92,77.95,10200.0,70.9414,70.9687,70.9232,70.9505,10200.0
2014-02-27 14:40:00,77.95,78.0,77.94,77.96,14100.0,70.9505,70.996,70.9414,70.9596,14100.0
2014-02-27 14:45:00,77.93,78.02,77.93,78.02,9900.0,70.9323,71.0142,70.9323,71.0142,9900.0
2014-02-27 14:50:00,78.03,78.05,78.02,78.05,11400.0,71.0233,71.0416,71.0142,71.0416,11400.0
2014-02-27 14:55:00,78.06,78.07,78.03,78.05,12100.0,71.0507,71.0598,71.0233,71.0416,12100.0
2014-02-27 15:00:00,78.04,78.06,77.98,78.01,17600.0,71.0324,71.0507,70.9778,71.0051,17600.0
2014-02-27 15:05:00,78.02,78.13,78.02,78.12,14400.0,71.0142,71.1144,71.0142,71.1053,14400.0
2014-02-27 15:10:00,78.11,78.11,78.03,78.07,12000.0,71.0962,71.0962,71.0233,71.0598,12000.0
2014-02-27 15:15:00,78.08,78.14,78.05,78.05,19000.0,71.0689,71.1235,71.0416,71.0416,19000.0
2014-02-27 15:20:00,78.06,78.06,77.98,77.99,18500.0,71.0507,71.0507,70.9778,70.9869,18500.0
2014-02-27 15:25:00,77.99,78.04,77.95,77.95,25500.0,70.9869,71.0324,70.9505,70.9505,25500.0
2014-02-27 15:30:00,77.96,78.01,77.95,77.98,17500.0,70.9596,71.0051,70.9505,70.9778,17500.0
2014-02-27 15:35:00,77.98,77.99,77.95,77.99,23900.0,70.9778,70.9869,70.9505,70.9869,23900.0
2014-02-27 15:40:00,77.98,78.02,77.98,78.01,19900.0,70.9778,71.0142,70.9778,71.0051,19900.0
2014-02-27 15:45:00,78.01,78.02,77.92,77.93,33000.0,71.0051,71.0142,70.9232,70.9323,33000.0
2014-02-27 15:50:00,77.92,77.98,77.91,77.97,47400.0,70.9232,70.9778,70.9141,70.9687,47400.0
2014-02-27 15:55:00,77.98,78.13,77.97,78.11,89700.0,70.9778,71.1144,70.9687,71.0962,89700.0
2014-02-28 09:30:00,77.39,78.3,77.29,77.48,57500.0,70.4408,71.2691,70.3498,70.5227,57500.0
2014-02-28 09:35:00,77.45,77.6,77.35,77.49,19400.0,70.4954,70.632,70.4044,70.5318,19400.0
2014-02-28 09:40:00,77.5,77.79,77.45,77.73,17600.0,70.5409,70.8049,70.4954,70.7503,17600.0
2014-02-28 09:45:00,77.73,77.73,77.59,77.63,13800.0,70.7503,70.7503,70.6229,70.6593,13800.0
2014-02-28 09:50:00,77.62,77.84,77.62,77.77,11400.0,70.6502,70.8504,70.6502,70.7867,11400.0
2014-02-28 09:55:00,77.77,77.82,77.63,77.63,10200.0,70.7867,70.8322,70.6593,70.6593,10200.0
2014-02-28 10:00:00,77.63,77.84,77.61,77.82,24900.0,70.6593,70.8504,70.6411,70.8322,24900.0
2014-02-28 10:05:00,77.81,77.84,77.68,77.73,56900.0,70.8231,70.8504,70.7048,70.7503,56900.0
2014-02-28 10:10:00,77.74,77.88,77.7,77.88,40300.0,70.7594,70.8868,70.723,70.8868,40300.0
2014-02-28 10:15:00,77.87,77.9,77.67,77.68,14400.0,70.8777,70.905,70.6957,70.7048,14400.0
2014-02-28 10:20:00,77.68,77.68,77.61,77.63,10300.0,70.7048,70.7048,70.6411,70.6593,10300.0
2014-02-28 10:25:00,77.65,77.69,77.62,77.62,8600.0,70.6775,70.7139,70.6502,70.6502,8600.0
2014-02-28 10:30:00,77.63,77.71,77.6,77.65,15000.0,70.6593,70.7321,70.632,70.6775,15000.0
2014-02-28 10:35:00,77.65,77.69,77.58,77.58,15300.0,70.6775,70.7139,70.6138,70.6138,15300.0
2014-02-28 10:40:00,77.59,77.65,77.56,77.57,9800.0,70.6229,70.6775,70.5955,70.6047,9800.0
2014-02-28 10:45:00,77.56,77.58,77.47,77.5,20400.0,70.5955,70.6138,70.5136,70.5409,20400.0
2014-02-28 10:50:00,77.51,77.61,77.5,77.56,13100.0,70.55,70.6411,70.5409,70.5955,13100.0
2014-02-28 10:55:00,77.56,77.67,77.56,77.63,15600.0,70.5955,70.6957,70.5955,70.6593,15600.0
2014-02-28 11:00:00,77.65,77.69,77.62,77.62,11900.0,70.6775,70.7139,70.6502,70.6502,11900.0
2014-02-28 11:05:00,77.63,77.72,77.63,77.7,7600.0,70.6593,70.7412,70.6593,70.723,7600.0
2014-02-28 11:10:00,77.72,77.84,77.71,77.84,10800.0,70.7412,70.8504,70.7321,70.8504,10800.0
2014-02-28 11:15:00,77.82,77.97,77.81,77.97,10000.0,70.8322,70.9687,70.8231,70.9687,10000.0
2014-02-28 11:20:00,77.95,78.12,77.93,78.07,24600.0,70.9505,71.1053,70.9323,71.0598,24600.0
2014-02-28 11:25:00,78.08,78.16,78.07,78.13,12600.0,71.0689,71.1417,71.0598,71.1144,12600.0
2014-02-28 11:30:00,78.16,78.19,78.11,78.14,14700.0,71.1417,71.169,71.0962,71.1235,14700.0
2014-02-28 11:35:00,78.14,78.24,78.14,78.23,8900.0,71.1235,71.2145,71.1235,71.2054,8900.0
2014-02-28 11:40:00,78.23,78.27,78.22,78.25,9000.0,71.2054,71.2418,71.1963,71.2236,9000.0
2014-02-28 11:45:00,78.25,78.27,78.08,78.09,12500.0,71.2236,71.2418,71.0689,71.078,12500.0
2014-02-28 11:50:00,78.1,78.17,78.09,78.13,7000.0,71.0871,71.1508,71.078,71.1144,7000.0
2014-02-28 11:55:00,78.13,78.19,78.07,78.07,5800.0,71.1144,71.169,71.0598,71.0598,5800.0
2014-02-28 12:00:00,78.08,78.09,77.99,78.02,9900.0,71.0689,71.078,70.9869,71.0142,9900.0
2014-02-28 12:05:00,78.05,78.13,78.04,78.12,3900.0,71.0416,71.1144,71.0324,71.1053,3900.0
2014-02-28 12:10:00,78.13,78.15,78.05,78.08,8100.0,71.1144,71.1326,71.0416,71.0689,8100.0
2014-02-28 12:15:00,78.07,78.14,78.07,78.12,8100.0,71.0598,71.1235,71.0598,71.1053,8100.0
2014-02-28 12:20:00,78.12,78.12,78.09,78.09,4000.0,71.1053,71.1053,71.078,71.078,4000.0
2014-02-28 12:25:00,78.09,78.13,78.09,78.13,4300.0,71.078,71.1144,71.078,71.1144,4300.0
2014-02-28 12:30:00,78.12,78.13,78.11,78.13,1900.0,71.1053,71.1144,71.0962,71.1144,1900.0
2014-02-28 12:35:00,78.12,78.17,78.12,78.17,5600.0,71.1053,71.1508,71.1053,71.1508,5600.0
2014-02-28 12:40:00,78.17,78.17,78.11,78.12,3400.0,71.1508,71.1508,71.0962,71.1053,3400.0
2014-02-28 12:45:00,78.1,78.11,78.05,78.05,3700.0,71.0871,71.0962,71.0416,71.0416,3700.0
2014-02-28 12:50:00,78.06,78.06,78.02,78.02,3800.0,71.0507,71.0507,71.0142,71.0142,3800.0
2014-02-28 12:55:00,78.01,78.06,78.01,78.05,7600.0,71.0051,71.0507,71.0051,71.0416,7600.0
2014-02-28 13:00:00,78.07,78.07,78.04,78.05,3300.0,71.0598,71.0598,71.0324,71.0416,3300.0
2014-02-28 13:05:00,78.04,78.04,78.02,78.02,4400.0,71.0324,71.0324,71.0142,71.0142,4400.0
2014-02-28 13:10:00,78.02,78.03,78.01,78.01,5300.0,71.0142,71.0233,71.0051,71.0051,5300.0
2014-02-28 13:15:00,78.0,78.0,77.94,77.95,7500.0,70.996,70.996,70.9414,70.9505,7500.0
2014-02-28 13:20:00,77.96,78.0,77.96,77.97,4400.0,70.9596,70.996,70.9596,70.9687,4400.0
2014-02-28 13:25:00,77.97,77.99,77.95,77.95,5400.0,70.9687,70.9869,70.9505,70.9505,5400.0
2014-02-28 13:30:00,77.96,77.97,77.96,77.96,2900.0,70.9596,70.9687,70.9596,70.9596,2900.0
2014-02-28 13:35:00,77.96,77.99,77.95,77.97,4600.0,70.9596,70.9869,70.9505,70.9687,4600.0
2014-02-28 13:40:00,77.96,77.96,77.89,77.89,6300.0,70.9596,70.9596,70.8959,70.8959,6300.0
2014-02-28 13:45:00,77.89,77.9,77.83,77.86,6400.0,70.8959,70.905,70.8413,70.8686,6400.0
2014-02-28 13:50:00,77.85,77.85,77.8,77.81,7600.0,70.8595,70.8595,70.814,70.8231,7600.0
2014-02-28 13:55:00,77.81,77.86,77.78,77.85,27900.0,70.8231,70.8686,70.7958,70.8595,27900.0
2014-02-28 14:00:00,77.84,77.88,77.78,77.78,8700.0,70.8504,70.8868,70.7958,70.7958,8700.0
2014-02-28 14:05:00,77.78,77.78,77.75,77.75,8600.0,70.7958,70.7958,70.7685,70.7685,8600.0
2014-02-28 14:10:00,77.76,77.79,77.75,77.77,6600.0,70.7776,70.8049,70.7685,70.7867,6600.0
2014-02-28 14:15:00,77.75,77.86,77.75,77.86,7500.0,70.7685,70.8686,70.7685,70.8686,7500.0
2014-02-28 14:20:00,77.86,77.87,77.83,77.86,13800.0,70.8686,70.8777,70.8413,70.8686,13800.0
2014-02-28 14:25:00,77.85,77.86,77.81,77.81,5900.0,70.8595,70.8686,70.8231,70.8231,5900.0
2014-02-28 14:30:00,77.81,77.84,77.78,77.81,13900.0,70.8231,70.8504,70.7958,70.8231,13900.0
2014-02-28 14:35:00,77.8,77.83,77.79,77.8,23000.0,70.814,70.8413,70.8049,70.814,23000.0
2014-02-28 14:40:00,77.8,77.83,77.8,77.8,8500.0,70.814,70.8413,70.814,70.814,8500.0
2014-02-28 14:45:00,77.8,77.8,77.69,77.7,20200.0,70.814,70.814,70.7139,70.723,20200.0
2014-02-28 14:50:00,77.7,77.7,77.62,77.63,15200.0,70.723,70.723,70.6502,70.6593,15200.0
2014-02-28 14:55:00,77.63,77.65,77.57,77.65,18100.0,70.6593,70.6775,70.6047,70.6775,18100.0
2014-02-28 15:00:00,77.63,77.65,77.44,77.51,27800.0,70.6593,70.6775,70.4863,70.55,27800.0
2014-02-28 15:05:00,77.52,77.55,77.35,77.37,27000.0,70.5591,70.5864,70.4044,70.4226,27000.0
2014-02-28 15:10:00,77.37,77.48,77.27,77.48,29100.0,70.4226,70.5227,70.3316,70.5227,29100.0
2014-02-28 15:15:00,77.48,77.62,77.48,77.58,21300.0,70.5227,70.6502,70.5227,70.6138,21300.0
2014-02-28 15:20:00,77.57,77.67,77.55,77.65,31800.0,70.6047,70.6957,70.5864,70.6775,31800.0
2014-02-28 15:25:00,77.64,77.64,77.59,77.64,20700.0,70.6684,70.6684,70.6229,70.6684,20700.0
2014-02-28 15:30:00,77.64,77.83,77.64,77.8,34000.0,70.6684,70.8413,70.6684,70.814,34000.0
2014-02-28 15:35:00,77.8,77.84,77.77,77.8,19700.0,70.814,70.8504,70.7867,70.814,19700.0
2014-02-28 15:40:00,77.81,77.94,77.81,77.92,43000.0,70.8231,70.9414,70.8231,70.9232,43000.0
2014-02-28 15:45:00,77.91,77.92,77.86,77.88,70000.0,70.9141,70.9232,70.8686,70.8868,70000.0
2014-02-28 15:50:00,77.88,78.0,77.88,77.95,117400.0,70.8868,70.996,70.8868,70.9505,117400.0
2014-02-28 15:55:00,77.95,78.21,77.95,78.15,212900.0,70.9505,71.1872,70.9505,71.1326,212900.0
2014-03-03 09:30:00,78.59,78.74,78.01,78.25,88700.0,71.5331,71.6696,71.0051,71.2236,88700.0
2014-03-03 09:35:00,78.35,78.35,77.61,78.07,35400.0,71.3146,71.3146,70.6411,71.0598,35400.0
2014-03-03 09:40:00,78.06,78.16,77.84,78.1,25800.0,71.0507,71.1417,70.8504,71.0871,25800.0
2014-03-03 09:45:00,78.11,78.25,77.9,78.11,16100.0,71.0962,71.2236,70.905,71.0962,16100.0
2014-03-03 09:50:00,78.09,78.14,77.91,77.99,13100.0,71.078,71.1235,70.9141,70.9869,13100.0
2014-03-03 09:55:00,78.0,78.0,77.8,77.89,20600.0,70.996,70.996,70.814,70.8959,20600.0
2014-03-03 10:00:00,77.91,78.06,77.71,77.8,17800.0,70.9141,71.0507,70.7321,70.814,17800.0
2014-03-03 10:05:00,77.75,77.78,77.55,77.59,44200.0,70.7685,70.7958,70.5864,70.6229,44200.0
2014-03-03 10:10:00,77.63,77.68,77.43,77.43,22300.0,70.6593,70.7048,70.4772,70.4772,22300.0
2014-03-03 10:15:00,77.45,77.46,77.33,77.42,23100.0,70.4954,70.5045,70.3862,70.4681,23100.0
2014-03-03 10:20:00,77.41,77.45,77.3,77.33,23200.0,70.459,70.4954,70.3589,70.3862,23200.0
2014-03-03 10:25:00,77.33,77.59,77.26,77.53,17900.0,70.3862,70.6229,70.3225,70.5682,17900.0
2014-03-03 10:30:00,77.57,77.6,77.5,77.54,12200.0,70.6047,70.632,70.5409,70.5773,12200.0
2014-03-03 10:35:00,77.53,77.55,77.41,77.46,11800.0,70.5682,70.5864,70.459,70.5045,11800.0
2014-03-03 10:40:00,77.45,77.76,77.45,77.72,24700.0,70.4954,70.7776,70.4954,70.7412,24700.0
2014-03-03 10:45:00,77.72,77.73,77.6,77.62,26800.0,70.7412,70.7503,70.632,70.6502,26800.0
2014-03-03 10:50:00,77.62,77.68,77.6,77.6,16300.0,70.6502,70.7048,70.632,70.632,16300.0
2014-03-03 10:55:00,77.62,77.72,77.59,77.69,15400.0,70.6502,70.7412,70.6229,70.7139,15400.0
2014-03-03 11:00:00,77.72,77.72,77.64,77.68,12600.0,70.7412,70.7412,70.6684,70.7048,12600.0
2014-03-03 11:05:00,77.65,77.66,77.41,77.44,12600.0,70.6775,70.6866,70.459,70.4863,12600.0
2014-03-03 11:10:00,77.42,77.53,77.39,77.48,9800.0,70.4681,70.5682,70.4408,70.5227,9800.0
2014-03-03 11:15:00,77.47,77.47,77.39,77.45,7800.0,70.5136,70.5136,70.4408,70.4954,7800.0
2014-03-03 11:20:00,77.46,77.67,77.45,77.67,9600.0,70.5045,70.6957,70.4954,70.6957,9600.0
2014-03-03 11:25:00,77.65,77.75,77.63,77.63,8500.0,70.6775,70.7685,70.6593,70.6593,8500.0
2014-03-03 11:30:00,77.63,77.64,77.5,77.52,13300.0,70.6593,70.6684,70.5409,70.5591,13300.0
2014-03-03 11:35:00,77.54,77.54,77.38,77.4,11100.0,70.5773,70.5773,70.4317,70.4499,11100.0
2014-03-03 11:40:00,77.39,77.48,77.38,77.43,11700.0,70.4408,70.5227,70.4317,70.4772,11700.0
2014-03-03 11:45:00,77.39,77.39,77.26,77.32,16500.0,70.4408,70.4408,70.3225,70.3771,16500.0
2014-03-03 11:50:00,77.32,77.46,77.3,77.46,9700.0,70.3771,70.5045,70.3589,70.5045,9700.0
2014-03-03 11:55:00,77.45,77.45,77.33,77.34,12900.0,70.4954,70.4954,70.3862,70.3953,12900.0
2014-03-03 12:00:00,77.35,77.38,77.23,77.23,15100.0,70.4044,70.4317,70.2952,70.2952,15100.0
2014-03-03 12:05:00,77.23,77.34,77.23,77.29,11300.0,70.2952,70.3953,70.2952,70.3498,11300.0
2014-03-03 12:10:00,77.29,77.46,77.23,77.41,18300.0,70.3498,70.5045,70.2952,70.459,18300.0
2014-03-03 12:15:00,77.42,77.42,77.3,77.3,9700.0,70.4681,70.4681,70.3589,70.3589,9700.0
2014-03-03 12:20:00,77.34,77.44,77.29,77.43,9000.0,70.3953,70.4863,70.3498,70.4772,9000.0
2014-03-03 12:25:00,77.45,77.48,77.34,77.38,9300.0,70.4954,70.5227,70.3953,70.4317,9300.0
2014-03-03 12:30:00,77.38,77.45,77.35,77.36,8200.0,70.4317,70.4954,70.4044,70.4135,8200.0
2014-03-03 12:35:00,77.35,77.5,77.35,77.46,9200.0,70.4044,70.5409,70.4044,70.5045,9200.0
2014-03-03 12:40:00,77.46,77.46,77.39,77.39,5400.0,70.5045,70.5045,70.4408,70.4408,5400.0
2014-03-03 12:45:00,77.41,77.44,77.34,77.37,14300.0,70.459,70.4863,70.3953,70.4226,14300.0
2014-03-03 12:50:00,77.37,77.49,77.37,77.48,8100.0,70.4226,70.5318,70.4226,70.5227,8100.0
2014-03-03 12:55:00,77.46,77.52,77.42,77.52,7400.0,70.5045,70.5591,70.4681,70.5591,7400.0
2014-03-03 13:00:00,77.54,77.65,77.54,77.6,6800.0,70.5773,70.6775,70.5773,70.632,6800.0
2014-03-03 13:05:00,77.59,77.67,77.58,77.64,6400.0,70.6229,70.6957,70.6138,70.6684,6400.0
2014-03-03 13:10:00,77.63,77.63,77.56,77.6,4800.0,70.6593,70.6593,70.5955,70.632,4800.0
2014-03-03 13:15:00,77.61,77.68,77.61,77.67,6900.0,70.6411,70.7048,70.6411,70.6957,6900.0
2014-03-03 13:20:00,77.68,77.71,77.65,77.71,6000.0,70.7048,70.7321,70.6775,70.7321,6000.0
2014-03-03 13:25:00,77.73,77.78,77.68,77.69,10700.0,70.7503,70.7958,70.7048,70.7139,10700.0
2014-03-03 13:30:00,77.7,77.72,77.61,77.64,12100.0,70.723,70.7412,70.6411,70.6684,12100.0
2014-03-03 13:35:00,77.64,77.71,77.61,77.61,14300.0,70.6684,70.7321,70.6411,70.6411,14300.0
2014-03-03 13:40:00,77.61,77.63,77.53,77.57,15000.0,70.6411,70.6593,70.5682,70.6047,15000.0
2014-03-03 13:45:00,77.58,77.6,77.53,77.57,7300.0,70.6138,70.632,70.5682,70.6047,7300.0
2014-03-03 13:50:00,77.55,77.63,77.55,77.63,5600.0,70.5864,70.6593,70.5864,70.6593,5600.0
2014-03-03 13:55:00,77.62,77.81,77.62,77.75,8900.0,70.6502,70.8231,70.6502,70.7685,8900.0
2014-03-03 14:00:00,77.76,77.79,77.75,77.78,4800.0,70.7776,70.8049,70.7685,70.7958,4800.0
2014-03-03 14:05:00,77.78,77.79,77.74,77.74,6500.0,70.7958,70.8049,70.7594,70.7594,6500.0
2014-03-03 14:10:00,77.75,77.92,77.75,77.92,12100.0,70.7685,70.9232,70.7685,70.9232,12100.0
2014-03-03 14:15:00,77.92,77.93,77.83,77.83,9200.0,70.9232,70.9323,70.8413,70.8413,9200.0
2014-03-03 14:20:00,77.83,77.87,77.83,77.83,8600.0,70.8413,70.8777,70.8413,70.8413,8600.0
2014-03-03 14:25:00,77.84,77.87,77.72,77.72,10000.0,70.8504,70.8777,70.7412,70.7412,10000.0
2014-03-03 14:30:00,77.73,77.82,77.68,77.82,7900.0,70.7503,70.8322,70.7048,70.8322,7900.0
2014-03-03 14:35:00,77.82,77.82,77.75,77.78,7100.0,70.8322,70.8322,70.7685,70.7958,7100.0
2014-03-03 14:40:00,77.78,77.86,77.75,77.84,12300.0,70.7958,70.8686,70.7685,70.8504,12300.0
2014-03-03 14:45:00,77.85,77.93,77.85,77.87,13300.0,70.8595,70.9323,70.8595,70.8777,13300.0
2014-03-03 14:50:00,77.88,77.96,77.84,77.95,14900.0,70.8868,70.9596,70.8504,70.9505,14900.0
2014-03-03 14:55:00,77.95,77.97,77.89,77.91,8400.0,70.9505,70.9687,70.8959,70.9141,8400.0
2014-03-03 15:00:00,77.9,77.9,77.8,77.8,6900.0,70.905,70.905,70.814,70.814,6900.0
2014-03-03 15:05:00,77.79,77.79,77.7,77.71,14200.0,70.8049,70.8049,70.723,70.7321,14200.0
2014-03-03 15:10:00,77.71,77.71,77.63,77.65,13900.0,70.7321,70.7321,70.6593,70.6775,13900.0
2014-03-03 15:15:00,77.67,77.73,77.65,77.73,12000.0,70.6957,70.7503,70.6775,70.7503,12000.0
2014-03-03 15:20:00,77.74,77.74,77.64,77.68,10800.0,70.7594,70.7594,70.6684,70.7048,10800.0
2014-03-03 15:25:00,77.68,77.76,77.63,77.69,21300.0,70.7048,70.7776,70.6593,70.7139,21300.0
2014-03-03 15:30:00,77.69,77.73,77.63,77.71,18400.0,70.7139,70.7503,70.6593,70.7321,18400.0
2014-03-03 15:35:00,77.71,77.79,77.71,77.73,17500.0,70.7321,70.8049,70.7321,70.7503,17500.0
2014-03-03 15:40:00,77.73,77.77,77.69,77.75,23100.0,70.7503,70.7867,70.7139,70.7685,23100.0
2014-03-03 15:45:00,77.76,77.82,77.74,77.75,43000.0,70.7776,70.8322,70.7594,70.7685,43000.0
2014-03-03 15:50:00,77.74,77.81,77.74,77.79,36300.0,70.7594,70.8231,70.7594,70.8049,36300.0
2014-03-03 15:55:00,77.79,77.87,77.77,77.87,59700.0,70.8049,70.8777,70.7867,70.8777,59700.0
2014-03-04 09:30:00,78.59,79.15,78.5,78.95,61900.0,71.5331,72.0428,71.4511,71.8607,61900.0
2014-03-04 09:35:00,78.96,79.75,78.93,79.75,86700.0,71.8698,72.5889,71.8425,72.5889,86700.0
2014-03-04 09:40:00,79.73,79.95,79.54,79.81,53000.0,72.5707,72.7709,72.3978,72.6435,53000.0
2014-03-04 09:45:00,79.87,80.26,79.86,80.15,92100.0,72.6981,73.0531,72.689,72.953,92100.0
2014-03-04 09:50:00,80.13,80.9,80.13,80.86,111000.0,72.9348,73.6356,72.9348,73.5992,111000.0
2014-03-04 09:55:00,80.86,80.96,80.77,80.91,77300.0,73.5992,73.6902,73.5173,73.6447,77300.0
2014-03-04 10:00:00,80.93,81.18,80.77,81.11,127800.0,73.6629,73.8905,73.5173,73.8268,127800.0
2014-03-04 10:05:00,81.07,81.19,80.8,81.04,49700.0,73.7904,73.8996,73.5446,73.7631,49700.0
2014-03-04 10:10:00,81.04,81.04,80.75,80.76,23800.0,73.7631,73.7631,73.4991,73.5082,23800.0
2014-03-04 10:15:00,80.76,80.81,80.48,80.55,26000.0,73.5082,73.5537,73.2534,73.3171,26000.0
2014-03-04 10:20:00,80.57,80.69,80.5,80.65,19300.0,73.3353,73.4445,73.2716,73.4081,19300.0
2014-03-04 10:25:00,80.64,80.66,80.52,80.59,66800.0,73.399,73.4172,73.2898,73.3535,66800.0
2014-03-04 10:30:00,80.61,80.81,80.59,80.75,75700.0,73.3717,73.5537,73.3535,73.4991,75700.0
2014-03-04 10:35:00,80.73,80.82,80.58,80.65,59600.0,73.4809,73.5628,73.3444,73.4081,59600.0
2014-03-04 10:40:00,80.64,80.64,80.49,80.57,25500.0,73.399,73.399,73.2625,73.3353,25500.0
2014-03-04 10:45:00,80.6,80.6,80.4,80.42,9300.0,73.3626,73.3626,73.1805,73.1987,9300.0
2014-03-04 10:50:00,80.43,80.51,80.37,80.42,81000.0,73.2078,73.2807,73.1532,73.1987,81000.0
2014-03-04 10:55:00,80.42,80.44,80.37,80.44,8700.0,73.1987,73.2169,73.1532,73.2169,8700.0
2014-03-04 11:00:00,80.44,80.47,80.37,80.4,15100.0,73.2169,73.2442,73.1532,73.1805,15100.0
2014-03-04 11:05:00,80.42,80.44,80.35,80.38,20200.0,73.1987,73.2169,73.135,73.1623,20200.0
2014-03-04 11:10:00,80.39,80.43,80.39,80.4,13500.0,73.1714,73.2078,73.1714,73.1805,13500.0
2014-03-04 11:15:00,80.39,80.44,80.37,80.4,10500.0,73.1714,73.2169,73.1532,73.1805,10500.0
2014-03-04 11:20:00,80.41,80.46,80.39,80.43,13900.0,73.1896,73.2351,73.1714,73.2078,13900.0
2014-03-04 11:25:00,80.41,80.43,80.37,80.43,8400.0,73.1896,73.2078,73.1532,73.2078,8400.0
2014-03-04 11:30:00,80.44,80.49,80.39,80.42,8700.0,73.2169,73.2625,73.1714,73.1987,8700.0
2014-03-04 11:35:00,80.41,80.41,80.37,80.39,83100.0,73.1896,73.1896,73.1532,73.1714,83100.0
2014-03-04 11:40:00,80.39,80.46,80.38,80.46,13000.0,73.1714,73.2351,73.1623,73.2351,13000.0
2014-03-04 11:45:00,80.46,80.64,80.45,80.64,24700.0,73.2351,73.399,73.226,73.399,24700.0
2014-03-04 11:50:00,80.64,80.82,80.64,80.8,25800.0,73.399,73.5628,73.399,73.5446,25800.0
2014-03-04 11:55:00,80.81,80.86,80.64,80.72,21100.0,73.5537,73.5992,73.399,73.4718,21100.0
2014-03-04 12:00:00,80.7,80.76,80.64,80.74,9400.0,73.4536,73.5082,73.399,73.49,9400.0
2014-03-04 12:05:00,80.74,80.76,80.68,80.75,6900.0,73.49,73.5082,73.4354,73.4991,6900.0
2014-03-04 12:10:00,80.74,80.83,80.73,80.83,14700.0,73.49,73.5719,73.4809,73.5719,14700.0
2014-03-04 12:15:00,80.83,81.04,80.82,81.04,19300.0,73.5719,73.7631,73.5628,73.7631,19300.0
2014-03-04 12:20:00,81.05,81.11,80.92,80.94,26600.0,73.7722,73.8268,73.6538,73.672,26600.0
2014-03-04 12:25:00,80.92,81.08,80.92,81.07,10400.0,73.6538,73.7995,73.6538,73.7904,10400.0
2014-03-04 12:30:00,81.06,81.12,80.85,80.87,26200.0,73.7813,73.8359,73.5901,73.6083,26200.0
2014-03-04 12:35:00,80.87,80.95,80.85,80.92,13200.0,73.6083,73.6811,73.5901,73.6538,13200.0
2014-03-04 12:40:00,80.92,80.92,80.8,80.81,9600.0,73.6538,73.6538,73.5446,73.5537,9600.0
2014-03-04 12:45:00,80.82,80.97,80.81,80.97,14900.0,73.5628,73.6994,73.5537,73.6994,14900.0
2014-03-04 12:50:00,80.97,80.98,80.88,80.93,33400.0,73.6994,73.7085,73.6174,73.6629,33400.0
2014-03-04 12:55:00,80.95,81.07,80.94,81.07,20900.0,73.6811,73.7904,73.672,73.7904,20900.0
2014-03-04 13:00:00,81.05,81.06,81.0,81.04,9900.0,73.7722,73.7813,73.7267,73.7631,9900.0
2014-03-04 13:05:00,81.03,81.19,81.03,81.18,30900.0,73.754,73.8996,73.754,73.8905,30900.0
2014-03-04 13:10:00,81.17,81.21,81.16,81.17,12500.0,73.8814,73.9178,73.8723,73.8814,12500.0
2014-03-04 13:15:00,81.18,81.23,81.16,81.18,14100.0,73.8905,73.936,73.8723,73.8905,14100.0
2014-03-04 13:20:00,81.17,81.22,81.16,81.18,21600.0,73.8814,73.9269,73.8723,73.8905,21600.0
2014-03-04 13:25:00,81.16,81.21,81.14,81.19,8700.0,73.8723,73.9178,73.8541,73.8996,8700.0
2014-03-04 13:30:00,81.19,81.24,81.15,81.19,11400.0,73.8996,73.9451,73.8632,73.8996,11400.0
2014-03-04 13:35:00,81.17,81.2,81.15,81.18,11900.0,73.8814,73.9087,73.8632,73.8905,11900.0
2014-03-04 13:40:00,81.17,81.21,80.89,80.9,140000.0,73.8814,73.9178,73.6265,73.6356,140000.0
2014-03-04 13:45:00,80.9,80.9,80.62,80.66,36200.0,73.6356,73.6356,73.3808,73.4172,36200.0
2014-03-04 13:50:00,80.6,80.65,80.53,80.55,10300.0,73.3626,73.4081,73.2989,73.3171,10300.0
2014-03-04 13:55:00,80.54,80.59,80.53,80.58,8500.0,73.308,73.3535,73.2989,73.3444,8500.0
2014-03-04 14:00:00,80.58,80.6,80.41,80.42,20200.0,73.3444,73.3626,73.1896,73.1987,20200.0
2014-03-04 14:05:00,80.41,80.54,80.37,80.54,25600.0,73.1896,73.308,73.1532,73.308,25600.0
2014-03-04 14:10:00,80.54,80.55,80.51,80.53,10900.0,73.308,73.3171,73.2807,73.2989,10900.0
2014-03-04 14:15:00,80.54,80.54,80.45,80.45,5600.0,73.308,73.308,73.226,73.226,5600.0
2014-03-04 14:20:00,80.45,80.48,80.42,80.44,6000.0,73.226,73.2534,73.1987,73.2169,6000.0
2014-03-04 14:25:00,80.43,80.44,80.36,80.41,7000.0,73.2078,73.2169,73.1441,73.1896,7000.0
2014-03-04 14:30:00,80.41,80.47,80.41,80.45,6800.0,73.1896,73.2442,73.1896,73.226,6800.0
2014-03-04 14:35:00,80.44,80.44,80.26,80.32,12100.0,73.2169,73.2169,73.0531,73.1077,12100.0
2014-03-04 14:40:00,80.33,80.35,80.22,80.24,10000.0,73.1168,73.135,73.0167,73.0349,10000.0
2014-03-04 14:45:00,80.26,80.29,80.23,80.24,11200.0,73.0531,73.0804,73.0258,73.0349,11200.0
2014-03-04 14:50:00,80.25,80.38,80.25,80.38,7900.0,73.044,73.1623,73.044,73.1623,7900.0
2014-03-04 14:55:00,80.38,80.53,80.38,80.44,15800.0,73.1623,73.2989,73.1623,73.2169,15800.0
2014-03-04 15:00:00,80.42,80.49,80.42,80.49,15100.0,73.1987,73.2625,73.1987,73.2625,15100.0
2014-03-04 15:05:00,80.49,80.5,80.46,80.47,13400.0,73.2625,73.2716,73.2351,73.2442,13400.0
2014-03-04 15:10:00,80.46,80.59,80.46,80.59,19300.0,73.2351,73.3535,73.2351,73.3535,19300.0
2014-03-04 15:15:00,80.6,80.73,80.6,80.66,36500.0,73.3626,73.4809,73.3626,73.4172,36500.0
2014-03-04 15:20:00,80.65,80.66,80.58,80.58,26900.0,73.4081,73.4172,73.3444,73.3444,26900.0
2014-03-04 15:25:00,80.58,80.59,80.48,80.59,23100.0,73.3444,73.3535,73.2534,73.3535,23100.0
2014-03-04 15:30:00,80.58,80.63,80.56,80.63,25900.0,73.3444,73.3899,73.3262,73.3899,25900.0
2014-03-04 15:35:00,80.63,80.66,80.53,80.59,36200.0,73.3899,73.4172,73.2989,73.3535,36200.0
2014-03-04 15:40:00,80.59,80.81,80.58,80.8,51800.0,73.3535,73.5537,73.3444,73.5446,51800.0
2014-03-04 15:45:00,80.8,80.83,80.78,80.82,73800.0,73.5446,73.5719,73.5264,73.5628,73800.0
2014-03-04 15:50:00,80.82,80.82,80.78,80.79,70000.0,73.5628,73.5628,73.5264,73.5355,70000.0
2014-03-04 15:55:00,80.79,80.92,80.78,80.91,175700.0,73.5355,73.6538,73.5264,73.6447,175700.0
2014-03-05 09:30:00,80.87,80.89,80.36,80.4,59100.0,73.6083,73.6265,73.1441,73.1805,59100.0
2014-03-05 09:35:00,80.4,80.67,80.33,80.54,28000.0,73.1805,73.4263,73.1168,73.308,28000.0
2014-03-05 09:40:00,80.5,80.5,80.25,80.34,59000.0,73.2716,73.2716,73.044,73.1259,59000.0
2014-03-05 09:45:00,80.35,80.39,80.21,80.3,84500.0,73.135,73.1714,73.0076,73.0895,84500.0
2014-03-05 09:50:00,80.29,80.48,80.17,80.47,67600.0,73.0804,73.2534,72.9712,73.2442,67600.0
2014-03-05 09:55:00,80.5,80.51,80.3,80.35,18000.0,73.2716,73.2807,73.0895,73.135,18000.0
2014-03-05 10:00:00,80.36,80.4,80.12,80.21,13400.0,73.1441,73.1805,72.9257,73.0076,13400.0
2014-03-05 10:05:00,80.24,80.45,80.24,80.44,19100.0,73.0349,73.226,73.0349,73.2169,19100.0
2014-03-05 10:10:00,80.47,80.5,80.25,80.27,28400.0,73.2442,73.2716,73.044,73.0622,28400.0
2014-03-05 10:15:00,80.27,80.36,80.22,80.22,15200.0,73.0622,73.1441,73.0167,73.0167,15200.0
2014-03-05 10:20:00,80.21,80.37,80.21,80.34,10400.0,73.0076,73.1532,73.0076,73.1259,10400.0
2014-03-05 10:25:00,80.33,80.45,80.31,80.35,10500.0,73.1168,73.226,73.0986,73.135,10500.0
2014-03-05 10:30:00,80.37,80.41,80.36,80.39,7000.0,73.1532,73.1896,73.1441,73.1714,7000.0
2014-03-05 10:35:00,80.4,80.47,80.39,80.47,14100.0,73.1805,73.2442,73.1714,73.2442,14100.0
2014-03-05 10:40:00,80.49,80.59,80.48,80.57,15600.0,73.2625,73.3535,73.2534,73.3353,15600.0
2014-03-05 10:45:00,80.57,80.63,80.46,80.46,21200.0,73.3353,73.3899,73.2351,73.2351,21200.0
2014-03-05 10:50:00,80.44,80.46,80.4,80.45,10400.0,73.2169,73.2351,73.1805,73.226,10400.0
2014-03-05 10:55:00,80.44,80.59,80.4,80.55,29800.0,73.2169,73.3535,73.1805,73.3171,29800.0
2014-03-05 11:00:00,80.55,80.66,80.52,80.57,33500.0,73.3171,73.4172,73.2898,73.3353,33500.0
2014-03-05 11:05:00,80.55,80.66,80.53,80.66,9400.0,73.3171,73.4172,73.2989,73.4172,9400.0
2014-03-05 11:10:00,80.67,80.73,80.65,80.68,42500.0,73.4263,73.4809,73.4081,73.4354,42500.0
2014-03-05 11:15:00,80.69,80.7,80.58,80.6,16000.0,73.4445,73.4536,73.3444,73.3626,16000.0
2014-03-05 11:20:00,80.61,80.73,80.61,80.7,10200.0,73.3717,73.4809,73.3717,73.4536,10200.0
2014-03-05 11:25:00,80.72,80.75,80.58,80.58,10400.0,73.4718,73.4991,73.3444,73.3444,10400.0
2014-03-05 11:30:00,80.58,80.66,80.58,80.65,6500.0,73.3444,73.4172,73.3444,73.4081,6500.0
2014-03-05 11:35:00,80.66,80.73,80.65,80.72,10400.0,73.4172,73.4809,73.4081,73.4718,10400.0
2014-03-05 11:40:00,80.71,80.71,80.63,80.65,9100.0,73.4627,73.4627,73.3899,73.4081,9100.0
2014-03-05 11:45:00,80.68,80.71,80.66,80.71,9000.0,73.4354,73.4627,73.4172,73.4627,9000.0
2014-03-05 11:50:00,80.7,80.78,80.69,80.71,9300.0,73.4536,73.5264,73.4445,73.4627,9300.0
2014-03-05 11:55:00,80.7,80.74,80.69,80.72,10600.0,73.4536,73.49,73.4445,73.4718,10600.0
2014-03-05 12:00:00,80.71,80.71,80.63,80.68,17700.0,73.4627,73.4627,73.3899,73.4354,17700.0
2014-03-05 12:05:00,80.68,80.69,80.64,80.69,5300.0,73.4354,73.4445,73.399,73.4445,5300.0
2014-03-05 12:10:00,80.68,80.68,80.66,80.66,12500.0,73.4354,73.4354,73.4172,73.4172,12500.0
2014-03-05 12:15:00,80.66,80.71,80.65,80.71,12400.0,73.4172,73.4627,73.4081,73.4627,12400.0
2014-03-05 12:20:00,80.7,80.73,80.7,80.72,8000.0,73.4536,73.4809,73.4536,73.4718,8000.0
2014-03-05 12:25:00,80.72,80.73,80.69,80.69,8100.0,73.4718,73.4809,73.4445,73.4445,8100.0
2014-03-05 12:30:00,80.69,80.69,80.65,80.66,5600.0,73.4445,73.4445,73.4081,73.4172,5600.0
2014-03-05 12:35:00,80.66,80.75,80.66,80.74,7100.0,73.4172,73.4991,73.4172,73.49,7100.0
2014-03-05 12:40:00,80.74,80.75,80.68,80.69,12700.0,73.49,73.4991,73.4354,73.4445,12700.0
2014-03-05 12:45:00,80.68,80.73,80.67,80.73,9800.0,73.4354,73.4809,73.4263,73.4809,9800.0
2014-03-05 12:50:00,80.74,80.74,80.71,80.72,102200.0,73.49,73.49,73.4627,73.4718,102200.0
2014-03-05 12:55:00,80.73,80.74,80.7,80.72,6000.0,73.4809,73.49,73.4536,73.4718,6000.0
2014-03-05 13:00:00,80.71,80.73,80.7,80.72,4500.0,73.4627,73.4809,73.4536,73.4718,4500.0
2014-03-05 13:05:00,80.74,80.74,80.69,80.71,6700.0,73.49,73.49,73.4445,73.4627,6700.0
2014-03-05 13:10:00,80.72,80.81,80.72,80.81,23800.0,73.4718,73.5537,73.4718,73.5537,23800.0
2014-03-05 13:15:00,80.81,80.83,80.76,80.76,9500.0,73.5537,73.5719,73.5082,73.5082,9500.0
2014-03-05 13:20:00,80.77,80.77,80.74,80.74,4800.0,73.5173,73.5173,73.49,73.49,4800.0
2014-03-05 13:25:00,80.74,80.77,80.73,80.75,18300.0,73.49,73.5173,73.4809,73.4991,18300.0
2014-03-05 13:30:00,80.75,80.77,80.71,80.77,6400.0,73.4991,73.5173,73.4627,73.5173,6400.0
2014-03-05 13:35:00,80.77,80.8,80.77,80.77,7900.0,73.5173,73.5446,73.5173,73.5173,7900.0
2014-03-05 13:40:00,80.76,80.77,80.7,80.7,14700.0,73.5082,73.5173,73.4536,73.4536,14700.0
2014-03-05 13:45:00,80.7,80.71,80.55,80.55,22100.0,73.4536,73.4627,73.3171,73.3171,22100.0
2014-03-05 13:50:00,80.55,80.56,80.5,80.54,15700.0,73.3171,73.3262,73.2716,73.308,15700.0
2014-03-05 13:55:00,80.55,80.59,80.54,80.57,8800.0,73.3171,73.3535,73.308,73.3353,8800.0
2014-03-05 14:00:00,80.57,80.68,80.57,80.66,15000.0,73.3353,73.4354,73.3353,73.4172,15000.0
2014-03-05 14:05:00,80.65,80.7,80.65,80.69,7900.0,73.4081,73.4536,73.4081,73.4445,7900.0
2014-03-05 14:10:00,80.7,80.77,80.66,80.66,17000.0,73.4536,73.5173,73.4172,73.4172,17000.0
2014-03-05 14:15:00,80.64,80.67,80.59,80.67,25700.0,73.399,73.4263,73.3535,73.4263,25700.0
2014-03-05 14:20:00,80.66,80.7,80.66,80.7,6800.0,73.4172,73.4536,73.4172,73.4536,6800.0
2014-03-05 14:25:00,80.71,80.76,80.71,80.73,14500.0,73.4627,73.5082,73.4627,73.4809,14500.0
2014-03-05 14:30:00,80.75,80.8,80.75,80.75,13500.0,73.4991,73.5446,73.4991,73.4991,13500.0
2014-03-05 14:35:00,80.75,80.75,80.7,80.75,10800.0,73.4991,73.4991,73.4536,73.4991,10800.0
2014-03-05 14:40:00,80.75,80.78,80.74,80.74,13300.0,73.4991,73.5264,73.49,73.49,13300.0
2014-03-05 14:45:00,80.73,80.74,80.71,80.74,8000.0,73.4809,73.49,73.4627,73.49,8000.0
2014-03-05 14:50:00,80.75,80.78,80.7,80.7,16600.0,73.4991,73.5264,73.4536,73.4536,16600.0
2014-03-05 14:55:00,80.71,80.72,80.69,80.7,11400.0,73.4627,73.4718,73.4445,73.4536,11400.0
2014-03-05 15:00:00,80.7,80.71,80.63,80.63,14000.0,73.4536,73.4627,73.3899,73.3899,14000.0
2014-03-05 15:05:00,80.66,80.68,80.59,80.6,11600.0,73.4172,73.4354,73.3535,73.3626,11600.0
2014-03-05 15:10:00,80.61,80.7,80.6,80.7,14100.0,73.3717,73.4536,73.3626,73.4536,14100.0
2014-03-05 15:15:00,80.7,80.7,80.67,80.67,16500.0,73.4536,73.4536,73.4263,73.4263,16500.0
2014-03-05 15:20:00,80.67,80.71,80.66,80.69,18800.0,73.4263,73.4627,73.4172,73.4445,18800.0
2014-03-05 15:25:00,80.69,80.73,80.68,80.73,10500.0,73.4445,73.4809,73.4354,73.4809,10500.0
2014-03-05 15:30:00,80.74,80.77,80.72,80.77,18900.0,73.49,73.5173,73.4718,73.5173,18900.0
2014-03-05 15:35:00,80.77,80.77,80.69,80.7,25700.0,73.5173,73.5173,73.4445,73.4536,25700.0
2014-03-05 15:40:00,80.71,80.73,80.66,80.67,19400.0,73.4627,73.4809,73.4172,73.4263,19400.0
2014-03-05 15:45:00,80.69,80.75,80.69,80.7,31100.0,73.4445,73.4991,73.4445,73.4536,31100.0
2014-03-05 15:50:00,80.71,80.74,80.7,80.7,53900.0,73.4627,73.49,73.4536,73.4536,53900.0
2014-03-05 15:55:00,80.71,80.73,80.6,80.62,158000.0,73.4627,73.4809,73.3626,73.3808,158000.0
2014-03-06 09:30:00,80.45,81.0,80.44,80.94,78500.0,73.226,73.7267,73.2169,73.672,78500.0
2014-03-06 09:35:00,80.94,81.0,80.9,80.92,43100.0,73.672,73.7267,73.6356,73.6538,43100.0
2014-03-06 09:40:00,80.92,81.06,80.92,80.95,14700.0,73.6538,73.7813,73.6538,73.6811,14700.0
2014-03-06 09:45:00,80.97,81.0,80.79,80.83,10200.0,73.6994,73.7267,73.5355,73.5719,10200.0
2014-03-06 09:50:00,80.86,81.04,80.85,80.98,15800.0,73.5992,73.7631,73.5901,73.7085,15800.0
2014-03-06 09:55:00,81.0,81.04,80.88,80.88,104200.0,73.7267,73.7631,73.6174,73.6174,104200.0
2014-03-06 10:00:00,80.88,80.89,80.79,80.81,22600.0,73.6174,73.6265,73.5355,73.5537,22600.0
2014-03-06 10:05:00,80.81,80.84,80.76,80.84,8700.0,73.5537,73.581,73.5082,73.581,8700.0
2014-03-06 10:10:00,80.84,80.89,80.7,80.7,7700.0,73.581,73.6265,73.4536,73.4536,7700.0
2014-03-06 10:15:00,80.7,80.71,80.63,80.67,10100.0,73.4536,73.4627,73.3899,73.4263,10100.0
2014-03-06 10:20:00,80.69,80.83,80.69,80.83,9800.0,73.4445,73.5719,73.4445,73.5719,9800.0
2014-03-06 10:25:00,80.84,81.0,80.83,81.0,15800.0,73.581,73.7267,73.5719,73.7267,15800.0
2014-03-06 10:30:00,81.0,81.01,80.95,80.98,14600.0,73.7267,73.7358,73.6811,73.7085,14600.0
2014-03-06 10:35:00,80.97,81.0,80.96,80.98,14900.0,73.6994,73.7267,73.6902,73.7085,14900.0
2014-03-06 10:40:00,80.98,81.0,80.96,81.0,9700.0,73.7085,73.7267,73.6902,73.7267,9700.0
2014-03-06 10:45:00,81.0,81.07,80.98,81.07,78600.0,73.7267,73.7904,73.7085,73.7904,78600.0
2014-03-06 10:50:00,81.07,81.12,81.02,81.11,16600.0,73.7904,73.8359,73.7449,73.8268,16600.0
2014-03-06 10:55:00,81.12,81.12,81.06,81.06,11000.0,73.8359,73.8359,73.7813,73.7813,11000.0
2014-03-06 11:00:00,81.06,81.08,81.0,81.0,6400.0,73.7813,73.7995,73.7267,73.7267,6400.0
2014-03-06 11:05:00,80.99,81.0,80.91,80.91,10400.0,73.7176,73.7267,73.6447,73.6447,10400.0
2014-03-06 11:10:00,80.91,80.92,80.88,80.91,8900.0,73.6447,73.6538,73.6174,73.6447,8900.0
2014-03-06 11:15:00,80.92,80.97,80.9,80.94,6300.0,73.6538,73.6994,73.6356,73.672,6300.0
2014-03-06 11:20:00,80.95,81.01,80.95,80.99,7900.0,73.6811,73.7358,73.6811,73.7176,7900.0
2014-03-06 11:25:00,81.0,81.02,80.97,80.99,6700.0,73.7267,73.7449,73.6994,73.7176,6700.0
2014-03-06 11:30:00,80.99,81.01,80.94,80.94,5400.0,73.7176,73.7358,73.672,73.672,5400.0
2014-03-06 11:35:00,80.95,80.96,80.9,80.91,3800.0,73.6811,73.6902,73.6356,73.6447,3800.0
2014-03-06 11:40:00,80.9,80.93,80.89,80.89,11600.0,73.6356,73.6629,73.6265,73.6265,11600.0
2014-03-06 11:45:00,80.87,80.87,80.79,80.81,9500.0,73.6083,73.6083,73.5355,73.5537,9500.0
2014-03-06 11:50:00,80.8,80.86,80.79,80.79,8000.0,73.5446,73.5992,73.5355,73.5355,8000.0
2014-03-06 11:55:00,80.81,80.86,80.79,80.8,8700.0,73.5537,73.5992,73.5355,73.5446,8700.0
2014-03-06 12:00:00,80.81,80.84,80.79,80.84,6700.0,73.5537,73.581,73.5355,73.581,6700.0
2014-03-06 12:05:00,80.84,80.84,80.81,80.82,8200.0,73.581,73.581,73.5537,73.5628,8200.0
2014-03-06 12:10:00,80.81,80.85,80.81,80.81,8000.0,73.5537,73.5901,73.5537,73.5537,8000.0
2014-03-06 12:15:00,80.82,80.83,80.78,80.78,6900.0,73.5628,73.5719,73.5264,73.5264,6900.0
2014-03-06 12:20:00,80.77,80.77,80.73,80.73,2700.0,73.5173,73.5173,73.4809,73.4809,2700.0
2014-03-06 12:25:00,80.72,80.72,80.67,80.72,7800.0,73.4718,73.4718,73.4263,73.4718,7800.0
2014-03-06 12:30:00,80.73,80.75,80.73,80.75,2800.0,73.4809,73.4991,73.4809,73.4991,2800.0
2014-03-06 12:35:00,80.74,80.76,80.7,80.72,5800.0,73.49,73.5082,73.4536,73.4718,5800.0
2014-03-06 12:40:00,80.71,80.74,80.71,80.72,5000.0,73.4627,73.49,73.4627,73.4718,5000.0
2014-03-06 12:45:00,80.72,80.72,80.67,80.67,6900.0,73.4718,73.4718,73.4263,73.4263,6900.0
2014-03-06 12:50:00,80.66,80.69,80.64,80.69,4200.0,73.4172,73.4445,73.399,73.4445,4200.0
2014-03-06 12:55:00,80.69,80.71,80.68,80.69,9800.0,73.4445,73.4627,73.4354,73.4445,9800.0
2014-03-06 13:00:00,80.71,80.71,80.68,80.69,7700.0,73.4627,73.4627,73.4354,73.4445,7700.0
2014-03-06 13:05:00,80.7,80.74,80.7,80.74,4600.0,73.4536,73.49,73.4536,73.49,4600.0
2014-03-06 13:10:00,80.74,80.76,80.72,80.73,9000.0,73.49,73.5082,73.4718,73.4809,9000.0
2014-03-06 13:15:00,80.73,80.73,80.67,80.73,4700.0,73.4809,73.4809,73.4263,73.4809,4700.0
2014-03-06 13:20:00,80.73,80.75,80.68,80.68,8500.0,73.4809,73.4991,73.4354,73.4354,8500.0
2014-03-06 13:25:00,80.68,80.74,80.68,80.71,11500.0,73.4354,73.49,73.4354,73.4627,11500.0
2014-03-06 13:30:00,80.72,80.75,80.71,80.74,6200.0,73.4718,73.4991,73.4627,73.49,6200.0
2014-03-06 13:35:00,80.73,80.75,80.68,80.69,7300.0,73.4809,73.4991,73.4354,73.4445,7300.0
2014-03-06 13:40:00,80.7,80.71,80.66,80.71,9900.0,73.4536,73.4627,73.4172,73.4627,9900.0
2014-03-06 13:45:00,80.72,80.73,80.69,80.71,8500.0,73.4718,73.4809,73.4445,73.4627,8500.0
2014-03-06 13:50:00,80.68,80.69,80.66,80.67,3800.0,73.4354,73.4445,73.4172,73.4263,3800.0
2014-03-06 13:55:00,80.67,80.75,80.66,80.72,10900.0,73.4263,73.4991,73.4172,73.4718,10900.0
2014-03-06 14:00:00,80.72,80.75,80.7,80.71,8700.0,73.4718,73.4991,73.4536,73.4627,8700.0
2014-03-06 14:05:00,80.73,80.78,80.73,80.76,3800.0,73.4809,73.5264,73.4809,73.5082,3800.0
2014-03-06 14:10:00,80.76,80.82,80.75,80.81,9000.0,73.5082,73.5628,73.4991,73.5537,9000.0
2014-03-06 14:15:00,80.82,80.84,80.79,80.83,8600.0,73.5628,73.581,73.5355,73.5719,8600.0
2014-03-06 14:20:00,80.83,80.9,80.83,80.86,9100.0,73.5719,73.6356,73.5719,73.5992,9100.0
2014-03-06 14:25:00,80.85,80.92,80.85,80.89,5800.0,73.5901,73.6538,73.5901,73.6265,5800.0
2014-03-06 14:30:00,80.91,80.92,80.9,80.92,5300.0,73.6447,73.6538,73.6356,73.6538,5300.0
2014-03-06 14:35:00,80.9,80.93,80.88,80.9,9700.0,73.6356,73.6629,73.6174,73.6356,9700.0
2014-03-06 14:40:00,80.92,80.99,80.92,80.96,6400.0,73.6538,73.7176,73.6538,73.6902,6400.0
2014-03-06 14:45:00,80.98,80.98,80.88,80.9,5300.0,73.7085,73.7085,73.6174,73.6356,5300.0
2014-03-06 14:50:00,80.91,80.94,80.91,80.91,6700.0,73.6447,73.672,73.6447,73.6447,6700.0
2014-03-06 14:55:00,80.91,80.91,80.88,80.88,9100.0,73.6447,73.6447,73.6174,73.6174,9100.0
2014-03-06 15:00:00,80.88,80.88,80.8,80.81,18100.0,73.6174,73.6174,73.5446,73.5537,18100.0
2014-03-06 15:05:00,80.8,80.81,80.72,80.75,8200.0,73.5446,73.5537,73.4718,73.4991,8200.0
2014-03-06 15:10:00,80.73,80.75,80.72,80.74,4400.0,73.4809,73.4991,73.4718,73.49,4400.0
2014-03-06 15:15:00,80.74,80.74,80.66,80.67,9200.0,73.49,73.49,73.4172,73.4263,9200.0
2014-03-06 15:20:00,80.68,80.7,80.65,80.66,7800.0,73.4354,73.4536,73.4081,73.4172,7800.0
2014-03-06 15:25:00,80.66,80.7,80.65,80.7,7800.0,73.4172,73.4536,73.4081,73.4536,7800.0
2014-03-06 15:30:00,80.7,80.75,80.69,80.74,10300.0,73.4536,73.4991,73.4445,73.49,10300.0
2014-03-06 15:35:00,80.73,80.76,80.72,80.72,15800.0,73.4809,73.5082,73.4718,73.4718,15800.0
2014-03-06 15:40:00,80.72,80.74,80.66,80.66,16800.0,73.4718,73.49,73.4172,73.4172,16800.0
2014-03-06 15:45:00,80.65,80.67,80.62,80.62,22600.0,73.4081,73.4263,73.3808,73.3808,22600.0
2014-03-06 15:50:00,80.62,80.64,80.61,80.64,33300.0,73.3808,73.399,73.3717,73.399,33300.0
2014-03-06 15:55:00,80.63,80.74,80.6,80.72,100600.0,73.3899,73.49,73.3626,73.4718,100600.0
2014-03-07 09:30:00,81.29,81.97,80.57,81.25,93100.0,73.9906,74.6096,73.3353,73.9542,93100.0
2014-03-07 09:35:00,81.33,81.63,81.11,81.5,135800.0,74.027,74.3001,73.8268,74.1818,135800.0
2014-03-07 09:40:00,81.51,81.9,81.51,81.79,44600.0,74.1909,74.5458,74.1909,74.4457,44600.0
2014-03-07 09:45:00,81.81,81.81,81.51,81.69,60300.0,74.4639,74.4639,74.1909,74.3547,60300.0
2014-03-07 09:50:00,81.7,81.71,81.54,81.65,92700.0,74.3638,74.3729,74.2182,74.3183,92700.0
2014-03-07 09:55:00,81.65,81.81,81.53,81.79,39200.0,74.3183,74.4639,74.2091,74.4457,39200.0
2014-03-07 10:00:00,81.79,81.81,81.59,81.78,40500.0,74.4457,74.4639,74.2637,74.4366,40500.0
2014-03-07 10:05:00,81.78,82.17,81.77,82.06,64000.0,74.4366,74.7916,74.4275,74.6915,64000.0
2014-03-07 10:10:00,82.07,82.15,82.0,82.08,31600.0,74.7006,74.7734,74.6369,74.7097,31600.0
2014-03-07 10:15:00,82.06,82.09,81.97,82.02,22000.0,74.6915,74.7188,74.6096,74.6551,22000.0
2014-03-07 10:20:00,82.01,82.19,82.0,82.16,28400.0,74.646,74.8098,74.6369,74.7825,28400.0
2014-03-07 10:25:00,82.15,82.25,82.1,82.18,36100.0,74.7734,74.8644,74.7279,74.8007,36100.0
2014-03-07 10:30:00,82.19,82.38,82.13,82.13,31200.0,74.8098,74.9827,74.7552,74.7552,31200.0
2014-03-07 10:35:00,82.13,82.16,82.08,82.1,20900.0,74.7552,74.7825,74.7097,74.7279,20900.0
2014-03-07 10:40:00,82.09,82.13,81.95,81.96,17900.0,74.7188,74.7552,74.5914,74.6005,17900.0
2014-03-07 10:45:00,81.97,81.98,81.78,81.78,20100.0,74.6096,74.6187,74.4366,74.4366,20100.0
2014-03-07 10:50:00,81.79,81.81,81.71,81.71,18000.0,74.4457,74.4639,74.3729,74.3729,18000.0
2014-03-07 10:55:00,81.75,81.79,81.71,81.74,10000.0,74.4093,74.4457,74.3729,74.4002,10000.0
2014-03-07 11:00:00,81.72,81.74,81.47,81.49,18600.0,74.382,74.4002,74.1545,74.1727,18600.0
2014-03-07 11:05:00,81.48,81.49,81.42,81.47,8800.0,74.1636,74.1727,74.1089,74.1545,8800.0
2014-03-07 11:10:00,81.46,81.56,81.45,81.5,13400.0,74.1454,74.2364,74.1362,74.1818,13400.0
2014-03-07 11:15:00,81.48,81.54,81.35,81.51,11700.0,74.1636,74.2182,74.0452,74.1909,11700.0
2014-03-07 11:20:00,81.52,81.59,81.48,81.54,29200.0,74.2,74.2637,74.1636,74.2182,29200.0
2014-03-07 11:25:00,81.54,81.66,81.54,81.6,19000.0,74.2182,74.3274,74.2182,74.2728,19000.0
2014-03-07 11:30:00,81.6,81.63,81.54,81.61,13600.0,74.2728,74.3001,74.2182,74.2819,13600.0
2014-03-07 11:35:00,81.61,81.71,81.6,81.69,12400.0,74.2819,74.3729,74.2728,74.3547,12400.0
2014-03-07 11:40:00,81.69,81.82,81.66,81.82,20200.0,74.3547,74.473,74.3274,74.473,20200.0
2014-03-07 11:45:00,81.84,81.93,81.84,81.93,12900.0,74.4912,74.5731,74.4912,74.5731,12900.0
2014-03-07 11:50:00,81.93,81.97,81.8,81.8,14700.0,74.5731,74.6096,74.4548,74.4548,14700.0
2014-03-07 11:55:00,81.8,81.99,81.8,81.93,69800.0,74.4548,74.6278,74.4548,74.5731,69800.0
2014-03-07 12:00:00,81.93,82.05,81.92,82.05,22500.0,74.5731,74.6824,74.564,74.6824,22500.0
2014-03-07 12:05:00,82.02,82.04,81.98,81.98,41800.0,74.6551,74.6733,74.6187,74.6187,41800.0
2014-03-07 12:10:00,81.98,82.01,81.92,81.93,26400.0,74.6187,74.646,74.564,74.5731,26400.0
2014-03-07 12:15:00,81.91,81.99,81.89,81.99,12700.0,74.5549,74.6278,74.5367,74.6278,12700.0
2014-03-07 12:20:00,81.99,82.05,81.98,82.0,127000.0,74.6278,74.6824,74.6187,74.6369,127000.0
2014-03-07 12:25:00,82.02,82.02,81.96,82.01,8900.0,74.6551,74.6551,74.6005,74.646,8900.0
2014-03-07 12:30:00,82.0,82.03,81.97,82.03,15500.0,74.6369,74.6642,74.6096,74.6642,15500.0
2014-03-07 12:35:00,82.02,82.06,82.0,82.06,18300.0,74.6551,74.6915,74.6369,74.6915,18300.0
2014-03-07 12:40:00,82.06,82.06,81.96,81.96,11900.0,74.6915,74.6915,74.6005,74.6005,11900.0
2014-03-07 12:45:00,81.95,82.0,81.94,81.97,8500.0,74.5914,74.6369,74.5823,74.6096,8500.0
2014-03-07 12:50:00,81.95,82.01,81.86,81.86,14600.0,74.5914,74.646,74.5094,74.5094,14600.0
2014-03-07 12:55:00,81.86,81.87,81.76,81.78,5400.0,74.5094,74.5185,74.4184,74.4366,5400.0
2014-03-07 13:00:00,81.77,81.77,81.58,81.61,8800.0,74.4275,74.4275,74.2546,74.2819,8800.0
2014-03-07 13:05:00,81.59,81.71,81.57,81.71,5600.0,74.2637,74.3729,74.2455,74.3729,5600.0
2014-03-07 13:10:00,81.71,81.71,81.65,81.66,9800.0,74.3729,74.3729,74.3183,74.3274,9800.0
2014-03-07 13:15:00,81.65,81.65,81.48,81.49,18900.0,74.3183,74.3183,74.1636,74.1727,18900.0
2014-03-07 13:20:00,81.49,81.54,81.48,81.54,9000.0,74.1727,74.2182,74.1636,74.2182,9000.0
2014-03-07 13:25:00,81.54,81.55,81.49,81.49,13400.0,74.2182,74.2273,74.1727,74.1727,13400.0
2014-03-07 13:30:00,81.49,81.56,81.49,81.56,5200.0,74.1727,74.2364,74.1727,74.2364,5200.0
2014-03-07 13:35:00,81.57,81.58,81.43,81.43,11200.0,74.2455,74.2546,74.118,74.118,11200.0
2014-03-07 13:40:00,81.45,81.58,81.45,81.57,7800.0,74.1362,74.2546,74.1362,74.2455,7800.0
2014-03-07 13:45:00,81.62,81.64,81.61,81.64,5800.0,74.291,74.3092,74.2819,74.3092,5800.0
2014-03-07 13:50:00,81.63,81.63,81.57,81.59,7000.0,74.3001,74.3001,74.2455,74.2637,7000.0
2014-03-07 13:55:00,81.59,81.77,81.59,81.76,9700.0,74.2637,74.4275,74.2637,74.4184,9700.0
2014-03-07 14:00:00,81.76,81.84,81.76,81.82,15900.0,74.4184,74.4912,74.4184,74.473,15900.0
2014-03-07 14:05:00,81.81,81.81,81.64,81.66,11600.0,74.4639,74.4639,74.3092,74.3274,11600.0
2014-03-07 14:10:00,81.65,81.74,81.65,81.71,11300.0,74.3183,74.4002,74.3183,74.3729,11300.0
2014-03-07 14:15:00,81.72,81.72,81.64,81.65,20800.0,74.382,74.382,74.3092,74.3183,20800.0
2014-03-07 14:20:00,81.65,81.65,81.52,81.56,12400.0,74.3183,74.3183,74.2,74.2364,12400.0
2014-03-07 14:25:00,81.55,81.56,81.45,81.47,18400.0,74.2273,74.2364,74.1362,74.1545,18400.0
2014-03-07 14:30:00,81.48,81.54,81.47,81.54,23700.0,74.1636,74.2182,74.1545,74.2182,23700.0
2014-03-07 14:35:00,81.54,81.56,81.53,81.53,6100.0,74.2182,74.2364,74.2091,74.2091,6100.0
2014-03-07 14:40:00,81.54,81.54,81.5,81.53,13500.0,74.2182,74.2182,74.1818,74.2091,13500.0
2014-03-07 14:45:00,81.53,81.72,81.51,81.71,14500.0,74.2091,74.382,74.1909,74.3729,14500.0
2014-03-07 14:50:00,81.72,81.77,81.69,81.75,20600.0,74.382,74.4275,74.3547,74.4093,20600.0
2014-03-07 14:55:00,81.75,81.78,81.72,81.73,13600.0,74.4093,74.4366,74.382,74.3911,13600.0
2014-03-07 15:00:00,81.72,81.79,81.68,81.77,19100.0,74.382,74.4457,74.3456,74.4275,19100.0
2014-03-07 15:05:00,81.77,81.77,81.71,81.74,20700.0,74.4275,74.4275,74.3729,74.4002,20700.0
2014-03-07 15:10:00,81.75,81.84,81.75,81.84,20400.0,74.4093,74.4912,74.4093,74.4912,20400.0
2014-03-07 15:15:00,81.84,81.96,81.84,81.94,24800.0,74.4912,74.6005,74.4912,74.5823,24800.0
2014-03-07 15:20:00,81.93,81.94,81.85,81.86,60700.0,74.5731,74.5823,74.5003,74.5094,60700.0
2014-03-07 15:25:00,81.86,81.88,81.83,81.85,23000.0,74.5094,74.5276,74.4821,74.5003,23000.0
2014-03-07 15:30:00,81.86,81.87,81.78,81.78,19900.0,74.5094,74.5185,74.4366,74.4366,19900.0
2014-03-07 15:35:00,81.78,81.82,81.77,81.79,90300.0,74.4366,74.473,74.4275,74.4457,90300.0
2014-03-07 15:40:00,81.79,81.84,81.75,81.8,65500.0,74.4457,74.4912,74.4093,74.4548,65500.0
2014-03-07 15:45:00,81.81,81.87,81.8,81.85,80000.0,74.4639,74.5185,74.4548,74.5003,80000.0
2014-03-07 15:50:00,81.85,81.92,81.84,81.91,78200.0,74.5003,74.564,74.4912,74.5549,78200.0
2014-03-07 15:55:00,81.92,82.22,81.92,82.21,284000.0,74.564,74.8371,74.564,74.828,284000.0
2014-03-10 09:30:00,81.92,82.09,81.56,81.76,45100.0,74.564,74.7188,74.2364,74.4184,45100.0
2014-03-10 09:35:00,81.78,81.95,81.63,81.91,17800.0,74.4366,74.5914,74.3001,74.5549,17800.0
2014-03-10 09:40:00,81.94,82.02,81.81,81.95,15700.0,74.5823,74.6551,74.4639,74.5914,15700.0
2014-03-10 09:45:00,81.96,82.31,81.96,82.23,19100.0,74.6005,74.919,74.6005,74.8462,19100.0
2014-03-10 09:50:00,82.21,82.31,82.09,82.26,28100.0,74.828,74.919,74.7188,74.8735,28100.0
2014-03-10 09:55:00,82.24,82.33,82.18,82.25,34000.0,74.8553,74.9372,74.8007,74.8644,34000.0
2014-03-10 10:00:00,82.25,82.25,81.97,81.99,15100.0,74.8644,74.8644,74.6096,74.6278,15100.0
2014-03-10 10:05:00,81.95,81.97,81.79,81.79,12300.0,74.5914,74.6096,74.4457,74.4457,12300.0
2014-03-10 10:10:00,81.79,81.8,81.65,81.68,14200.0,74.4457,74.4548,74.3183,74.3456,14200.0
2014-03-10 10:15:00,81.64,81.73,81.59,81.65,13900.0,74.3092,74.3911,74.2637,74.3183,13900.0
2014-03-10 10:20:00,81.64,81.69,81.56,81.66,12000.0,74.3092,74.3547,74.2364,74.3274,12000.0
2014-03-10 10:25:00,81.67,81.68,81.51,81.6,16600.0,74.3365,74.3456,74.1909,74.2728,16600.0
2014-03-10 10:30:00,81.58,81.64,81.49,81.61,13800.0,74.2546,74.3092,74.1727,74.2819,13800.0
2014-03-10 10:35:00,81.61,81.68,81.6,81.6,14400.0,74.2819,74.3456,74.2728,74.2728,14400.0
2014-03-10 10:40:00,81.57,81.57,81.37,81.41,19500.0,74.2455,74.2455,74.0634,74.0998,19500.0
2014-03-10 10:45:00,81.41,81.47,81.31,81.47,14200.0,74.0998,74.1545,74.0088,74.1545,14200.0
2014-03-10 10:50:00,81.47,81.48,81.42,81.47,14100.0,74.1545,74.1636,74.1089,74.1545,14100.0
2014-03-10 10:55:00,81.47,81.49,81.4,81.44,24100.0,74.1545,74.1727,74.0907,74.1271,24100.0
2014-03-10 11:00:00,81.43,81.48,81.35,81.45,44000.0,74.118,74.1636,74.0452,74.1362,44000.0
2014-03-10 11:05:00,81.46,81.53,81.46,81.51,17500.0,74.1454,74.2091,74.1454,74.1909,17500.0
2014-03-10 11:10:00,81.5,81.52,81.47,81.5,10900.0,74.1818,74.2,74.1545,74.1818,10900.0
2014-03-10 11:15:00,81.51,81.59,81.51,81.53,10500.0,74.1909,74.2637,74.1909,74.2091,10500.0
2014-03-10 11:20:00,81.54,81.67,81.46,81.64,17800.0,74.2182,74.3365,74.1454,74.3092,17800.0
2014-03-10 11:25:00,81.65,81.75,81.65,81.69,12500.0,74.3183,74.4093,74.3183,74.3547,12500.0
2014-03-10 11:30:00,81.68,81.71,81.62,81.65,16700.0,74.3456,74.3729,74.291,74.3183,16700.0
2014-03-10 11:35:00,81.63,81.73,81.62,81.69,6800.0,74.3001,74.3911,74.291,74.3547,6800.0
2014-03-10 11:40:00,81.69,81.72,81.67,81.69,8800.0,74.3547,74.382,74.3365,74.3547,8800.0
2014-03-10 11:45:00,81.69,81.74,81.68,81.71,7800.0,74.3547,74.4002,74.3456,74.3729,7800.0
2014-03-10 11:50:00,81.69,81.69,81.54,81.58,10600.0,74.3547,74.3547,74.2182,74.2546,10600.0
2014-03-10 11:55:00,81.59,81.88,81.58,81.77,28900.0,74.2637,74.5276,74.2546,74.4275,28900.0
2014-03-10 12:00:00,81.75,81.76,81.66,81.68,13600.0,74.4093,74.4184,74.3274,74.3456,13600.0
2014-03-10 12:05:00,81.67,81.72,81.63,81.68,18500.0,74.3365,74.382,74.3001,74.3456,18500.0
2014-03-10 12:10:00,81.69,81.82,81.69,81.81,19600.0,74.3547,74.473,74.3547,74.4639,19600.0
2014-03-10 12:15:00,81.81,81.89,81.79,81.87,19000.0,74.4639,74.5367,74.4457,74.5185,19000.0
2014-03-10 12:20:00,81.87,81.98,81.87,81.92,17200.0,74.5185,74.6187,74.5185,74.564,17200.0
2014-03-10 12:25:00,81.91,81.92,81.81,81.83,11700.0,74.5549,74.564,74.4639,74.4821,11700.0
2014-03-10 12:30:00,81.86,81.88,81.77,81.77,8800.0,74.5094,74.5276,74.4275,74.4275,8800.0
2014-03-10 12:35:00,81.76,81.76,81.67,81.68,11200.0,74.4184,74.4184,74.3365,74.3456,11200.0
2014-03-10 12:40:00,81.69,81.71,81.64,81.7,9700.0,74.3547,74.3729,74.3092,74.3638,9700.0
2014-03-10 12:45:00,81.7,81.8,81.68,81.79,21200.0,74.3638,74.4548,74.3456,74.4457,21200.0
2014-03-10 12:50:00,81.8,81.81,81.79,81.8,8700.0,74.4548,74.4639,74.4457,74.4548,8700.0
2014-03-10 12:55:00,81.8,81.92,81.78,81.91,14000.0,74.4548,74.564,74.4366,74.5549,14000.0
2014-03-10 13:00:00,81.92,81.92,81.79,81.86,15600.0,74.564,74.564,74.4457,74.5094,15600.0
2014-03-10 13:05:00,81.87,81.89,81.85,81.87,8200.0,74.5185,74.5367,74.5003,74.5185,8200.0
2014-03-10 13:10:00,81.85,81.87,81.78,81.8,9000.0,74.5003,74.5185,74.4366,74.4548,9000.0
2014-03-10 13:15:00,81.79,81.82,81.74,81.74,12200.0,74.4457,74.473,74.4002,74.4002,12200.0
2014-03-10 13:20:00,81.73,81.77,81.71,81.73,34000.0,74.3911,74.4275,74.3729,74.3911,34000.0
2014-03-10 13:25:00,81.73,81.79,81.72,81.78,19900.0,74.3911,74.4457,74.382,74.4366,19900.0
2014-03-10 13:30:00,81.77,81.78,81.71,81.71,20500.0,74.4275,74.4366,74.3729,74.3729,20500.0
2014-03-10 13:35:00,81.71,81.74,81.62,81.64,23200.0,74.3729,74.4002,74.291,74.3092,23200.0
2014-03-10 13:40:00,81.62,81.63,81.56,81.56,21700.0,74.291,74.3001,74.2364,74.2364,21700.0
2014-03-10 13:45:00,81.57,81.63,81.56,81.61,16200.0,74.2455,74.3001,74.2364,74.2819,16200.0
2014-03-10 13:50:00,81.62,81.65,81.6,81.6,19800.0,74.291,74.3183,74.2728,74.2728,19800.0
2014-03-10 13:55:00,81.6,81.61,81.58,81.6,8000.0,74.2728,74.2819,74.2546,74.2728,8000.0
2014-03-10 14:00:00,81.59,81.62,81.55,81.59,16100.0,74.2637,74.291,74.2273,74.2637,16100.0
2014-03-10 14:05:00,81.59,81.62,81.57,81.6,13600.0,74.2637,74.291,74.2455,74.2728,13600.0
2014-03-10 14:10:00,81.6,81.61,81.53,81.54,13900.0,74.2728,74.2819,74.2091,74.2182,13900.0
2014-03-10 14:15:00,81.53,81.54,81.49,81.49,13000.0,74.2091,74.2182,74.1727,74.1727,13000.0
2014-03-10 14:20:00,81.48,81.52,81.48,81.48,34400.0,74.1636,74.2,74.1636,74.1636,34400.0
2014-03-10 14:25:00,81.48,81.55,81.48,81.52,14200.0,74.1636,74.2273,74.1636,74.2,14200.0
2014-03-10 14:30:00,81.52,81.54,81.5,81.51,18100.0,74.2,74.2182,74.1818,74.1909,18100.0
2014-03-10 14:35:00,81.51,81.54,81.51,81.53,15200.0,74.1909,74.2182,74.1909,74.2091,15200.0
2014-03-10 14:40:00,81.53,81.54,81.49,81.5,10300.0,74.2091,74.2182,74.1727,74.1818,10300.0
2014-03-10 14:45:00,81.5,81.54,81.48,81.54,30400.0,74.1818,74.2182,74.1636,74.2182,30400.0
2014-03-10 14:50:00,81.53,81.55,81.49,81.54,13500.0,74.2091,74.2273,74.1727,74.2182,13500.0
2014-03-10 14:55:00,81.53,81.54,81.49,81.53,14500.0,74.2091,74.2182,74.1727,74.2091,14500.0
2014-03-10 15:00:00,81.53,81.53,81.49,81.5,19700.0,74.2091,74.2091,74.1727,74.1818,19700.0
2014-03-10 15:05:00,81.5,81.52,81.5,81.5,15200.0,74.1818,74.2,74.1818,74.1818,15200.0
2014-03-10 15:10:00,81.5,81.52,81.48,81.51,27600.0,74.1818,74.2,74.1636,74.1909,27600.0
2014-03-10 15:15:00,81.52,81.55,81.49,81.49,24400.0,74.2,74.2273,74.1727,74.1727,24400.0
2014-03-10 15:20:00,81.5,81.51,81.49,81.51,25700.0,74.1818,74.1909,74.1727,74.1909,25700.0
2014-03-10 15:25:00,81.52,81.53,81.48,81.51,26300.0,74.2,74.2091,74.1636,74.1909,26300.0
2014-03-10 15:30:00,81.51,81.54,81.46,81.48,52300.0,74.1909,74.2182,74.1454,74.1636,52300.0
2014-03-10 15:35:00,81.5,81.55,81.5,81.51,24700.0,74.1818,74.2273,74.1818,74.1909,24700.0
2014-03-10 15:40:00,81.51,81.56,81.51,81.56,28200.0,74.1909,74.2364,74.1909,74.2364,28200.0
2014-03-10 15:45:00,81.56,81.73,81.56,81.71,56000.0,74.2364,74.3911,74.2364,74.3729,56000.0
2014-03-10 15:50:00,81.71,81.75,81.71,81.71,36500.0,74.3729,74.4093,74.3729,74.3729,36500.0
2014-03-10 15:55:00,81.71,81.82,81.69,81.82,180100.0,74.3729,74.473,74.3547,74.473,180100.0
2014-03-11 09:30:00,81.86,82.4,81.62,81.89,36600.0,74.5094,75.0009,74.291,74.5367,36600.0
2014-03-11 09:35:00,81.89,82.09,81.78,81.83,20400.0,74.5367,74.7188,74.4366,74.4821,20400.0
2014-03-11 09:40:00,81.87,82.03,81.73,81.78,40900.0,74.5185,74.6642,74.3911,74.4366,40900.0
2014-03-11 09:45:00,81.83,81.83,81.66,81.74,12200.0,74.4821,74.4821,74.3274,74.4002,12200.0
2014-03-11 09:50:00,81.77,81.77,81.53,81.54,10500.0,74.4275,74.4275,74.2091,74.2182,10500.0
2014-03-11 09:55:00,81.57,81.63,81.53,81.53,10200.0,74.2455,74.3001,74.2091,74.2091,10200.0
2014-03-11 10:00:00,81.58,81.58,81.27,81.42,18600.0,74.2546,74.2546,73.9724,74.1089,18600.0
2014-03-11 10:05:00,81.39,81.51,81.34,81.48,7200.0,74.0816,74.1909,74.0361,74.1636,7200.0
2014-03-11 10:10:00,81.5,81.5,81.4,81.44,12500.0,74.1818,74.1818,74.0907,74.1271,12500.0
2014-03-11 10:15:00,81.44,81.49,81.39,81.45,30900.0,74.1271,74.1727,74.0816,74.1362,30900.0
2014-03-11 10:20:00,81.45,81.48,81.35,81.39,24900.0,74.1362,74.1636,74.0452,74.0816,24900.0
2014-03-11 10:25:00,81.4,81.53,81.39,81.53,28000.0,74.0907,74.2091,74.0816,74.2091,28000.0
2014-03-11 10:30:00,81.53,81.67,81.53,81.65,14800.0,74.2091,74.3365,74.2091,74.3183,14800.0
2014-03-11 10:35:00,81.64,81.75,81.61,81.63,17700.0,74.3092,74.4093,74.2819,74.3001,17700.0
2014-03-11 10:40:00,81.64,81.69,81.59,81.59,15100.0,74.3092,74.3547,74.2637,74.2637,15100.0
2014-03-11 10:45:00,81.59,81.71,81.59,81.7,15900.0,74.2637,74.3729,74.2637,74.3638,15900.0
2014-03-11 10:50:00,81.71,81.76,81.68,81.7,14300.0,74.3729,74.4184,74.3456,74.3638,14300.0
2014-03-11 10:55:00,81.72,81.72,81.63,81.65,11100.0,74.382,74.382,74.3001,74.3183,11100.0
2014-03-11 11:00:00,81.65,81.66,81.6,81.6,7300.0,74.3183,74.3274,74.2728,74.2728,7300.0
2014-03-11 11:05:00,81.6,81.6,81.48,81.49,21800.0,74.2728,74.2728,74.1636,74.1727,21800.0
2014-03-11 11:10:00,81.49,81.5,81.44,81.5,15800.0,74.1727,74.1818,74.1271,74.1818,15800.0
2014-03-11 11:15:00,81.5,81.62,81.5,81.57,14100.0,74.1818,74.291,74.1818,74.2455,14100.0
2014-03-11 11:20:00,81.57,81.62,81.57,81.6,5900.0,74.2455,74.291,74.2455,74.2728,5900.0
2014-03-11 11:25:00,81.6,81.63,81.58,81.58,12400.0,74.2728,74.3001,74.2546,74.2546,12400.0
2014-03-11 11:30:00,81.58,81.59,81.5,81.53,12200.0,74.2546,74.2637,74.1818,74.2091,12200.0
2014-03-11 11:35:00,81.53,81.53,81.47,81.52,11800.0,74.2091,74.2091,74.1545,74.2,11800.0
2014-03-11 11:40:00,81.52,81.52,81.28,81.31,14400.0,74.2,74.2,73.9815,74.0088,14400.0
2014-03-11 11:45:00,81.3,81.44,81.27,81.44,12400.0,73.9997,74.1271,73.9724,74.1271,12400.0
2014-03-11 11:50:00,81.43,81.48,81.43,81.46,7500.0,74.118,74.1636,74.118,74.1454,7500.0
2014-03-11 11:55:00,81.44,81.48,81.42,81.47,13500.0,74.1271,74.1636,74.1089,74.1545,13500.0
2014-03-11 12:00:00,81.47,81.49,81.36,81.46,20900.0,74.1545,74.1727,74.0543,74.1454,20900.0
2014-03-11 12:05:00,81.46,81.52,81.42,81.45,12800.0,74.1454,74.2,74.1089,74.1362,12800.0
2014-03-11 12:10:00,81.44,81.45,81.31,81.31,7100.0,74.1271,74.1362,74.0088,74.0088,7100.0
2014-03-11 12:15:00,81.34,81.34,81.21,81.24,13800.0,74.0361,74.0361,73.9178,73.9451,13800.0
2014-03-11 12:20:00,81.23,81.3,81.19,81.3,11400.0,73.936,73.9997,73.8996,73.9997,11400.0
2014-03-11 12:25:00,81.3,81.31,81.27,81.3,6800.0,73.9997,74.0088,73.9724,73.9997,6800.0
2014-03-11 12:30:00,81.3,81.37,81.26,81.34,7500.0,73.9997,74.0634,73.9633,74.0361,7500.0
2014-03-11 12:35:00,81.34,81.34,81.28,81.31,7300.0,74.0361,74.0361,73.9815,74.0088,7300.0
2014-03-11 12:40:00,81.3,81.33,81.28,81.33,22500.0,73.9997,74.027,73.9815,74.027,22500.0
2014-03-11 12:45:00,81.33,81.44,81.32,81.44,15200.0,74.027,74.1271,74.0179,74.1271,15200.0
2014-03-11 12:50:00,81.43,81.46,81.36,81.38,7400.0,74.118,74.1454,74.0543,74.0725,7400.0
2014-03-11 12:55:00,81.38,81.41,81.35,81.37,10000.0,74.0725,74.0998,74.0452,74.0634,10000.0
2014-03-11 13:00:00,81.37,81.37,81.24,81.24,7600.0,74.0634,74.0634,73.9451,73.9451,7600.0
2014-03-11 13:05:00,81.23,81.25,81.14,81.23,16100.0,73.936,73.9542,73.8541,73.936,16100.0
2014-03-11 13:10:00,81.23,81.26,81.18,81.24,10300.0,73.936,73.9633,73.8905,73.9451,10300.0
2014-03-11 13:15:00,81.27,81.27,81.16,81.16,9400.0,73.9724,73.9724,73.8723,73.8723,9400.0
2014-03-11 13:20:00,81.15,81.26,81.14,81.15,12100.0,73.8632,73.9633,73.8541,73.8632,12100.0
2014-03-11 13:25:00,81.16,81.19,81.11,81.14,14900.0,73.8723,73.8996,73.8268,73.8541,14900.0
2014-03-11 13:30:00,81.14,81.2,81.1,81.18,12300.0,73.8541,73.9087,73.8177,73.8905,12300.0
2014-03-11 13:35:00,81.19,81.31,81.19,81.31,10300.0,73.8996,74.0088,73.8996,74.0088,10300.0
2014-03-11 13:40:00,81.31,81.36,81.3,81.3,16700.0,74.0088,74.0543,73.9997,73.9997,16700.0
2014-03-11 13:45:00,81.3,81.45,81.3,81.45,15200.0,73.9997,74.1362,73.9997,74.1362,15200.0
2014-03-11 13:50:00,81.45,81.46,81.4,81.45,11900.0,74.1362,74.1454,74.0907,74.1362,11900.0
2014-03-11 13:55:00,81.46,81.46,81.4,81.43,15600.0,74.1454,74.1454,74.0907,74.118,15600.0
2014-03-11 14:00:00,81.44,81.46,81.31,81.32,13300.0,74.1271,74.1454,74.0088,74.0179,13300.0
2014-03-11 14:05:00,81.31,81.37,81.25,81.26,17400.0,74.0088,74.0634,73.9542,73.9633,17400.0
2014-03-11 14:10:00,81.27,81.34,81.25,81.27,17000.0,73.9724,74.0361,73.9542,73.9724,17000.0
2014-03-11 14:15:00,81.28,81.31,81.22,81.23,5500.0,73.9815,74.0088,73.9269,73.936,5500.0
2014-03-11 14:20:00,81.21,81.21,81.14,81.18,20500.0,73.9178,73.9178,73.8541,73.8905,20500.0
2014-03-11 14:25:00,81.2,81.25,81.17,81.17,14300.0,73.9087,73.9542,73.8814,73.8814,14300.0
2014-03-11 14:30:00,81.17,81.18,81.06,81.08,24700.0,73.8814,73.8905,73.7813,73.7995,24700.0
2014-03-11 14:35:00,81.06,81.18,81.01,81.17,21700.0,73.7813,73.8905,73.7358,73.8814,21700.0
2014-03-11 14:40:00,81.18,81.23,81.14,81.23,28200.0,73.8905,73.936,73.8541,73.936,28200.0
2014-03-11 14:45:00,81.23,81.29,81.21,81.27,11000.0,73.936,73.9906,73.9178,73.9724,11000.0
2014-03-11 14:50:00,81.27,81.3,81.22,81.22,13000.0,73.9724,73.9997,73.9269,73.9269,13000.0
2014-03-11 14:55:00,81.21,81.24,81.07,81.07,29000.0,73.9178,73.9451,73.7904,73.7904,29000.0
2014-03-11 15:00:00,81.09,81.09,80.96,81.0,26900.0,73.8086,73.8086,73.6902,73.7267,26900.0
2014-03-11 15:05:00,80.99,81.0,80.92,80.93,25000.0,73.7176,73.7267,73.6538,73.6629,25000.0
2014-03-11 15:10:00,80.93,80.93,80.83,80.91,33100.0,73.6629,73.6629,73.5719,73.6447,33100.0
2014-03-11 15:15:00,80.91,81.01,80.9,80.94,28100.0,73.6447,73.7358,73.6356,73.672,28100.0
2014-03-11 15:20:00,80.94,81.11,80.94,81.06,22600.0,73.672,73.8268,73.672,73.7813,22600.0
2014-03-11 15:25:00,81.07,81.08,81.0,81.05,19800.0,73.7904,73.7995,73.7267,73.7722,19800.0
2014-03-11 15:30:00,81.05,81.19,81.02,81.15,27400.0,73.7722,73.8996,73.7449,73.8632,27400.0
2014-03-11 15:35:00,81.15,81.18,81.06,81.09,30300.0,73.8632,73.8905,73.7813,73.8086,30300.0
2014-03-11 15:40:00,81.1,81.14,81.02,81.02,29600.0,73.8177,73.8541,73.7449,73.7449,29600.0
2014-03-11 15:45:00,81.04,81.05,80.99,81.04,44600.0,73.7631,73.7722,73.7176,73.7631,44600.0
2014-03-11 15:50:00,81.04,81.14,81.02,81.13,58500.0,73.7631,73.8541,73.7449,73.845,58500.0
2014-03-11 15:55:00,81.13,81.28,81.13,81.28,83200.0,73.845,73.9815,73.845,73.9815,83200.0
2014-03-12 09:30:00,81.09,81.13,80.6,80.61,23000.0,73.8086,73.845,73.3626,73.3717,23000.0
2014-03-12 09:35:00,80.61,80.72,80.51,80.58,33100.0,73.3717,73.4718,73.2807,73.3444,33100.0
2014-03-12 09:40:00,80.59,80.74,80.53,80.74,33900.0,73.3535,73.49,73.2989,73.49,33900.0
2014-03-12 09:45:00,80.71,80.72,80.54,80.63,27300.0,73.4627,73.4718,73.308,73.3899,27300.0
2014-03-12 09:50:00,80.64,80.99,80.54,80.82,19400.0,73.399,73.7176,73.308,73.5628,19400.0
2014-03-12 09:55:00,80.75,80.86,80.66,80.67,10700.0,73.4991,73.5992,73.4172,73.4263,10700.0
2014-03-12 10:00:00,80.71,81.11,80.66,81.11,21100.0,73.4627,73.8268,73.4172,73.8268,21100.0
2014-03-12 10:05:00,81.12,81.16,80.92,81.16,13100.0,73.8359,73.8723,73.6538,73.8723,13100.0
2014-03-12 10:10:00,81.17,81.19,80.82,80.82,9100.0,73.8814,73.8996,73.5628,73.5628,9100.0
2014-03-12 10:15:00,80.82,81.0,80.75,80.99,21200.0,73.5628,73.7267,73.4991,73.7176,21200.0
2014-03-12 10:20:00,81.0,81.17,80.89,81.07,112900.0,73.7267,73.8814,73.6265,73.7904,112900.0
2014-03-12 10:25:00,81.11,81.11,80.85,80.85,7600.0,73.8268,73.8268,73.5901,73.5901,7600.0
2014-03-12 10:30:00,80.84,81.08,80.83,80.96,16200.0,73.581,73.7995,73.5719,73.6902,16200.0
2014-03-12 10:35:00,80.95,81.0,80.84,80.84,70400.0,73.6811,73.7267,73.581,73.581,70400.0
2014-03-12 10:40:00,80.86,80.88,80.76,80.85,42500.0,73.5992,73.6174,73.5082,73.5901,42500.0
2014-03-12 10:45:00,80.85,80.91,80.73,80.83,37200.0,73.5901,73.6447,73.4809,73.5719,37200.0
2014-03-12 10:50:00,80.84,80.85,80.67,80.76,16400.0,73.581,73.5901,73.4263,73.5082,16400.0
2014-03-12 10:55:00,80.76,80.93,80.76,80.89,17900.0,73.5082,73.6629,73.5082,73.6265,17900.0
2014-03-12 11:00:00,80.91,80.91,80.71,80.8,15500.0,73.6447,73.6447,73.4627,73.5446,15500.0
2014-03-12 11:05:00,80.81,80.97,80.79,80.95,9500.0,73.5537,73.6994,73.5355,73.6811,9500.0
2014-03-12 11:10:00,80.95,80.98,80.88,80.91,10700.0,73.6811,73.7085,73.6174,73.6447,10700.0
2014-03-12 11:15:00,80.9,81.08,80.89,81.05,13300.0,73.6356,73.7995,73.6265,73.7722,13300.0
2014-03-12 11:20:00,81.04,81.04,80.93,81.03,14300.0,73.7631,73.7631,73.6629,73.754,14300.0
2014-03-12 11:25:00,81.04,81.11,80.91,80.91,19600.0,73.7631,73.8268,73.6447,73.6447,19600.0
2014-03-12 11:30:00,80.93,81.06,80.91,80.99,18400.0,73.6629,73.7813,73.6447,73.7176,18400.0
2014-03-12 11:35:00,80.98,80.98,80.88,80.88,9500.0,73.7085,73.7085,73.6174,73.6174,9500.0
2014-03-12 11:40:00,80.88,80.9,80.78,80.86,17200.0,73.6174,73.6356,73.5264,73.5992,17200.0
2014-03-12 11:45:00,80.85,80.87,80.79,80.81,12700.0,73.5901,73.6083,73.5355,73.5537,12700.0
2014-03-12 11:50:00,80.8,80.81,80.66,80.75,31700.0,73.5446,73.5537,73.4172,73.4991,31700.0
2014-03-12 11:55:00,80.78,80.78,80.53,80.53,14200.0,73.5264,73.5264,73.2989,73.2989,14200.0
2014-03-12 12:00:00,80.54,80.63,80.49,80.62,39800.0,73.308,73.3899,73.2625,73.3808,39800.0
2014-03-12 12:05:00,80.65,80.67,80.59,80.6,12800.0,73.4081,73.4263,73.3535,73.3626,12800.0
2014-03-12 12:10:00,80.6,80.67,80.54,80.67,10900.0,73.3626,73.4263,73.308,73.4263,10900.0
2014-03-12 12:15:00,80.68,80.79,80.68,80.79,10800.0,73.4354,73.5355,73.4354,73.5355,10800.0
2014-03-12 12:20:00,80.8,80.83,80.74,80.75,11400.0,73.5446,73.5719,73.49,73.4991,11400.0
2014-03-12 12:25:00,80.73,80.73,80.63,80.67,9900.0,73.4809,73.4809,73.3899,73.4263,9900.0
2014-03-12 12:30:00,80.68,80.68,80.53,80.6,12600.0,73.4354,73.4354,73.2989,73.3626,12600.0
2014-03-12 12:35:00,80.61,80.82,80.6,80.79,16500.0,73.3717,73.5628,73.3626,73.5355,16500.0
2014-03-12 12:40:00,80.8,80.92,80.8,80.87,10600.0,73.5446,73.6538,73.5446,73.6083,10600.0
2014-03-12 12:45:00,80.86,80.86,80.79,80.79,9600.0,73.5992,73.5992,73.5355,73.5355,9600.0
2014-03-12 12:50:00,80.8,80.84,80.77,80.8,20600.0,73.5446,73.581,73.5173,73.5446,20600.0
2014-03-12 12:55:00,80.8,80.86,80.8,80.85,10500.0,73.5446,73.5992,73.5446,73.5901,10500.0
2014-03-12 13:00:00,80.88,80.93,80.85,80.85,8100.0,73.6174,73.6629,73.5901,73.5901,8100.0
2014-03-12 13:05:00,80.84,80.9,80.81,80.85,18700.0,73.581,73.6356,73.5537,73.5901,18700.0
2014-03-12 13:10:00,80.84,80.86,80.77,80.85,11800.0,73.581,73.5992,73.5173,73.5901,11800.0
2014-03-12 13:15:00,80.84,80.9,80.84,80.85,11300.0,73.581,73.6356,73.581,73.5901,11300.0
2014-03-12 13:20:00,80.85,80.88,80.77,80.79,13400.0,73.5901,73.6174,73.5173,73.5355,13400.0
2014-03-12 13:25:00,80.77,80.78,80.73,80.77,13000.0,73.5173,73.5264,73.4809,73.5173,13000.0
2014-03-12 13:30:00,80.77,80.85,80.77,80.8,19800.0,73.5173,73.5901,73.5173,73.5446,19800.0
2014-03-12 13:35:00,80.8,80.86,80.78,80.82,8500.0,73.5446,73.5992,73.5264,73.5628,8500.0
2014-03-12 13:40:00,80.81,80.81,80.73,80.74,11600.0,73.5537,73.5537,73.4809,73.49,11600.0
2014-03-12 13:45:00,80.74,80.76,80.71,80.75,10300.0,73.49,73.5082,73.4627,73.4991,10300.0
2014-03-12 13:50:00,80.73,80.8,80.72,80.78,10600.0,73.4809,73.5446,73.4718,73.5264,10600.0
2014-03-12 13:55:00,80.77,80.79,80.73,80.74,14300.0,73.5173,73.5355,73.4809,73.49,14300.0
2014-03-12 14:00:00,80.73,80.87,80.73,80.87,18000.0,73.4809,73.6083,73.4809,73.6083,18000.0
2014-03-12 14:05:00,80.87,80.92,80.87,80.89,46800.0,73.6083,73.6538,73.6083,73.6265,46800.0
2014-03-12 14:10:00,80.89,80.89,80.74,80.78,20900.0,73.6265,73.6265,73.49,73.5264,20900.0
2014-03-12 14:15:00,80.77,80.83,80.76,80.83,12400.0,73.5173,73.5719,73.5082,73.5719,12400.0
2014-03-12 14:20:00,80.83,80.88,80.81,80.88,17100.0,73.5719,73.6174,73.5537,73.6174,17100.0
2014-03-12 14:25:00,80.85,80.96,80.84,80.96,15600.0,73.5901,73.6902,73.581,73.6902,15600.0
2014-03-12 14:30:00,80.97,81.0,80.9,81.0,18400.0,73.6994,73.7267,73.6356,73.7267,18400.0
2014-03-12 14:35:00,81.0,81.06,80.97,80.99,15500.0,73.7267,73.7813,73.6994,73.7176,15500.0
2014-03-12 14:40:00,80.97,81.03,80.94,81.03,13100.0,73.6994,73.754,73.672,73.754,13100.0
2014-03-12 14:45:00,81.03,81.08,81.0,81.01,12400.0,73.754,73.7995,73.7267,73.7358,12400.0
2014-03-12 14:50:00,81.01,81.13,81.01,81.11,45100.0,73.7358,73.845,73.7358,73.8268,45100.0
2014-03-12 14:55:00,81.12,81.14,81.02,81.02,12700.0,73.8359,73.8541,73.7449,73.7449,12700.0
2014-03-12 15:00:00,81.02,81.12,80.99,81.11,15800.0,73.7449,73.8359,73.7176,73.8268,15800.0
2014-03-12 15:05:00,81.12,81.15,81.11,81.14,15100.0,73.8359,73.8632,73.8268,73.8541,15100.0
2014-03-12 15:10:00,81.16,81.17,81.05,81.05,12100.0,73.8723,73.8814,73.7722,73.7722,12100.0
2014-03-12 15:15:00,81.06,81.11,81.04,81.1,24500.0,73.7813,73.8268,73.7631,73.8177,24500.0
2014-03-12 15:20:00,81.11,81.13,81.02,81.02,52800.0,73.8268,73.845,73.7449,73.7449,52800.0
2014-03-12 15:25:00,81.01,81.02,80.88,80.9,28500.0,73.7358,73.7449,73.6174,73.6356,28500.0
2014-03-12 15:30:00,80.9,80.97,80.89,80.93,20000.0,73.6356,73.6994,73.6265,73.6629,20000.0
2014-03-12 15:35:00,80.93,80.97,80.84,80.96,38300.0,73.6629,73.6994,73.581,73.6902,38300.0
2014-03-12 15:40:00,80.96,80.97,80.88,80.92,28700.0,73.6902,73.6994,73.6174,73.6538,28700.0
2014-03-12 15:45:00,80.93,80.97,80.88,80.93,47700.0,73.6629,73.6994,73.6174,73.6629,47700.0
2014-03-12 15:50:00,80.92,80.96,80.89,80.89,154800.0,73.6538,73.6902,73.6265,73.6265,154800.0
2014-03-12 15:55:00,80.88,80.95,80.85,80.93,94900.0,73.6174,73.6811,73.5901,73.6629,94900.0
2014-03-13 09:30:00,81.16,81.44,80.75,80.81,25800.0,73.8723,74.1271,73.4991,73.5537,25800.0
2014-03-13 09:35:00,80.82,81.28,80.82,81.21,10000.0,73.5628,73.9815,73.5628,73.9178,10000.0
2014-03-13 09:40:00,81.21,81.25,80.92,80.92,8800.0,73.9178,73.9542,73.6538,73.6538,8800.0
2014-03-13 09:45:00,80.94,81.1,80.85,81.02,7400.0,73.672,73.8177,73.5901,73.7449,7400.0
2014-03-13 09:50:00,81.0,81.06,80.83,80.89,8800.0,73.7267,73.7813,73.5719,73.6265,8800.0
2014-03-13 09:55:00,80.88,81.08,80.86,81.0,13500.0,73.6174,73.7995,73.5992,73.7267,13500.0
2014-03-13 10:00:00,81.01,81.02,80.85,80.89,17500.0,73.7358,73.7449,73.5901,73.6265,17500.0
2014-03-13 10:05:00,80.9,81.02,80.9,81.0,46900.0,73.6356,73.7449,73.6356,73.7267,46900.0
2014-03-13 10:10:00,81.01,81.06,80.86,81.04,14100.0,73.7358,73.7813,73.5992,73.7631,14100.0
2014-03-13 10:15:00,81.03,81.11,80.98,81.0,76300.0,73.754,73.8268,73.7085,73.7267,76300.0
2014-03-13 10:20:00,81.06,81.11,80.99,81.0,14600.0,73.7813,73.8268,73.7176,73.7267,14600.0
2014-03-13 10:25:00,81.01,81.05,80.97,81.04,8800.0,73.7358,73.7722,73.6994,73.7631,8800.0
2014-03-13 10:30:00,81.06,81.08,80.98,80.99,10000.0,73.7813,73.7995,73.7085,73.7176,10000.0
2014-03-13 10:35:00,80.98,80.99,80.86,80.89,9700.0,73.7085,73.7176,73.5992,73.6265,9700.0
2014-03-13 10:40:00,80.86,80.91,80.82,80.89,10000.0,73.5992,73.6447,73.5628,73.6265,10000.0
2014-03-13 10:45:00,80.86,80.89,80.76,80.76,24100.0,73.5992,73.6265,73.5082,73.5082,24100.0
2014-03-13 10:50:00,80.78,80.85,80.76,80.79,5600.0,73.5264,73.5901,73.5082,73.5355,5600.0
2014-03-13 10:55:00,80.77,80.84,80.71,80.71,8300.0,73.5173,73.581,73.4627,73.4627,8300.0
2014-03-13 11:00:00,80.7,80.84,80.66,80.81,8800.0,73.4536,73.581,73.4172,73.5537,8800.0
2014-03-13 11:05:00,80.83,80.84,80.69,80.75,12100.0,73.5719,73.581,73.4445,73.4991,12100.0
2014-03-13 11:10:00,80.78,80.87,80.77,80.79,9600.0,73.5264,73.6083,73.5173,73.5355,9600.0
2014-03-13 11:15:00,80.8,80.86,80.78,80.8,11600.0,73.5446,73.5992,73.5264,73.5446,11600.0
2014-03-13 11:20:00,80.8,80.82,80.77,80.78,8500.0,73.5446,73.5628,73.5173,73.5264,8500.0
2014-03-13 11:25:00,80.76,80.78,80.7,80.73,8000.0,73.5082,73.5264,73.4536,73.4809,8000.0
2014-03-13 11:30:00,80.71,80.74,80.68,80.74,5500.0,73.4627,73.49,73.4354,73.49,5500.0
2014-03-13 11:35:00,80.76,80.83,80.76,80.81,3600.0,73.5082,73.5719,73.5082,73.5537,3600.0
2014-03-13 11:40:00,80.82,80.87,80.81,80.84,6800.0,73.5628,73.6083,73.5537,73.581,6800.0
2014-03-13 11:45:00,80.85,80.88,80.8,80.82,12700.0,73.5901,73.6174,73.5446,73.5628,12700.0
2014-03-13 11:50:00,80.79,80.79,80.65,80.73,10800.0,73.5355,73.5355,73.4081,73.4809,10800.0
2014-03-13 11:55:00,80.75,80.81,80.75,80.77,3300.0,73.4991,73.5537,73.4991,73.5173,3300.0
2014-03-13 12:00:00,80.76,80.79,80.74,80.79,3100.0,73.5082,73.5355,73.49,73.5355,3100.0
2014-03-13 12:05:00,80.8,80.8,80.64,80.69,8400.0,73.5446,73.5446,73.399,73.4445,8400.0
2014-03-13 12:10:00,80.71,80.71,80.56,80.56,4900.0,73.4627,73.4627,73.3262,73.3262,4900.0
2014-03-13 12:15:00,80.56,80.68,80.55,80.66,8300.0,73.3262,73.4354,73.3171,73.4172,8300.0
2014-03-13 12:20:00,80.65,80.66,80.52,80.52,10700.0,73.4081,73.4172,73.2898,73.2898,10700.0
2014-03-13 12:25:00,80.51,80.53,80.46,80.47,13400.0,73.2807,73.2989,73.2351,73.2442,13400.0
2014-03-13 12:30:00,80.47,80.56,80.47,80.54,7600.0,73.2442,73.3262,73.2442,73.308,7600.0
2014-03-13 12:35:00,80.52,80.54,80.47,80.48,14000.0,73.2898,73.308,73.2442,73.2534,14000.0
2014-03-13 12:40:00,80.48,80.76,80.48,80.76,42400.0,73.2534,73.5082,73.2534,73.5082,42400.0
2014-03-13 12:45:00,80.71,80.71,80.64,80.65,4900.0,73.4627,73.4627,73.399,73.4081,4900.0
2014-03-13 12:50:00,80.66,80.66,80.55,80.64,9200.0,73.4172,73.4172,73.3171,73.399,9200.0
2014-03-13 12:55:00,80.62,80.64,80.55,80.59,9500.0,73.3808,73.399,73.3171,73.3535,9500.0
2014-03-13 13:00:00,80.59,80.64,80.34,80.38,17700.0,73.3535,73.399,73.1259,73.1623,17700.0
2014-03-13 13:05:00,80.36,80.39,80.26,80.39,13200.0,73.1441,73.1714,73.0531,73.1714,13200.0
2014-03-13 13:10:00,80.38,80.47,80.37,80.46,5100.0,73.1623,73.2442,73.1532,73.2351,5100.0
2014-03-13 13:15:00,80.49,80.53,80.42,80.5,13500.0,73.2625,73.2989,73.1987,73.2716,13500.0
2014-03-13 13:20:00,80.49,80.51,80.44,80.45,16200.0,73.2625,73.2807,73.2169,73.226,16200.0
2014-03-13 13:25:00,80.42,80.61,80.42,80.59,10600.0,73.1987,73.3717,73.1987,73.3535,10600.0
2014-03-13 13:30:00,80.59,80.61,80.54,80.54,8300.0,73.3535,73.3717,73.308,73.308,8300.0
2014-03-13 13:35:00,80.53,80.54,80.42,80.43,4800.0,73.2989,73.308,73.1987,73.2078,4800.0
2014-03-13 13:40:00,80.42,80.54,80.41,80.54,7500.0,73.1987,73.308,73.1896,73.308,7500.0
2014-03-13 13:45:00,80.55,80.58,80.52,80.54,17600.0,73.3171,73.3444,73.2898,73.308,17600.0
2014-03-13 13:50:00,80.53,80.54,80.45,80.46,21700.0,73.2989,73.308,73.226,73.2351,21700.0
2014-03-13 13:55:00,80.44,80.44,80.31,80.32,14400.0,73.2169,73.2169,73.0986,73.1077,14400.0
2014-03-13 14:00:00,80.37,80.37,80.3,80.3,9100.0,73.1532,73.1532,73.0895,73.0895,9100.0
2014-03-13 14:05:00,80.31,80.32,80.22,80.22,15600.0,73.0986,73.1077,73.0167,73.0167,15600.0
2014-03-13 14:10:00,80.19,80.35,80.19,80.31,10000.0,72.9894,73.135,72.9894,73.0986,10000.0
2014-03-13 14:15:00,80.3,80.31,80.21,80.21,8300.0,73.0895,73.0986,73.0076,73.0076,8300.0
2014-03-13 14:20:00,80.2,80.26,80.14,80.19,8600.0,72.9985,73.0531,72.9439,72.9894,8600.0
2014-03-13 14:25:00,80.18,80.26,80.16,80.25,5700.0,72.9803,73.0531,72.9621,73.044,5700.0
2014-03-13 14:30:00,80.27,80.41,80.27,80.38,7900.0,73.0622,73.1896,73.0622,73.1623,7900.0
2014-03-13 14:35:00,80.37,80.39,80.29,80.36,6600.0,73.1532,73.1714,73.0804,73.1441,6600.0
2014-03-13 14:40:00,80.35,80.46,80.35,80.39,6300.0,73.135,73.2351,73.135,73.1714,6300.0
2014-03-13 14:45:00,80.39,80.41,80.25,80.3,9200.0,73.1714,73.1896,73.044,73.0895,9200.0
2014-03-13 14:50:00,80.33,80.4,80.31,80.33,7900.0,73.1168,73.1805,73.0986,73.1168,7900.0
2014-03-13 14:55:00,80.31,80.38,80.29,80.35,7200.0,73.0986,73.1623,73.0804,73.135,7200.0
2014-03-13 15:00:00,80.34,80.39,80.3,80.34,12400.0,73.1259,73.1714,73.0895,73.1259,12400.0
2014-03-13 15:05:00,80.34,80.34,80.17,80.17,15600.0,73.1259,73.1259,72.9712,72.9712,15600.0
2014-03-13 15:10:00,80.19,80.23,80.12,80.12,19900.0,72.9894,73.0258,72.9257,72.9257,19900.0
2014-03-13 15:15:00,80.12,80.13,79.98,79.98,22700.0,72.9257,72.9348,72.7982,72.7982,22700.0
2014-03-13 15:20:00,80.0,80.04,79.98,80.0,38300.0,72.8165,72.8529,72.7982,72.8165,38300.0
2014-03-13 15:25:00,80.01,80.04,79.95,80.0,23600.0,72.8256,72.8529,72.7709,72.8165,23600.0
2014-03-13 15:30:00,80.0,80.03,79.94,79.99,17900.0,72.8165,72.8438,72.7618,72.8073,17900.0
2014-03-13 15:35:00,79.97,80.08,79.97,80.06,31000.0,72.7891,72.8893,72.7891,72.8711,31000.0
2014-03-13 15:40:00,80.06,80.13,80.06,80.07,23500.0,72.8711,72.9348,72.8711,72.8802,23500.0
2014-03-13 15:45:00,80.07,80.15,80.07,80.11,58700.0,72.8802,72.953,72.8802,72.9166,58700.0
2014-03-13 15:50:00,80.11,80.15,80.06,80.07,57600.0,72.9166,72.953,72.8711,72.8802,57600.0
2014-03-13 15:55:00,80.07,80.16,80.01,80.14,126400.0,72.8802,72.9621,72.8256,72.9439,126400.0
2014-03-14 09:30:00,80.15,80.2,79.95,79.95,42800.0,72.953,72.9985,72.7709,72.7709,42800.0
2014-03-14 09:35:00,79.95,80.15,79.85,80.15,27400.0,72.7709,72.953,72.6799,72.953,27400.0
2014-03-14 09:40:00,80.1,80.25,80.03,80.11,43700.0,72.9075,73.044,72.8438,72.9166,43700.0
2014-03-14 09:45:00,80.11,80.13,79.86,79.88,24400.0,72.9166,72.9348,72.689,72.7072,24400.0
2014-03-14 09:50:00,79.88,79.97,79.85,79.85,10200.0,72.7072,72.7891,72.6799,72.6799,10200.0
2014-03-14 09:55:00,79.88,79.97,79.72,79.72,15900.0,72.7072,72.7891,72.5616,72.5616,15900.0
2014-03-14 10:00:00,79.75,80.07,79.75,79.95,15800.0,72.5889,72.8802,72.5889,72.7709,15800.0
2014-03-14 10:05:00,79.96,80.21,79.94,80.17,18900.0,72.78,73.0076,72.7618,72.9712,18900.0
2014-03-14 10:10:00,80.15,80.17,79.98,79.98,11900.0,72.953,72.9712,72.7982,72.7982,11900.0
2014-03-14 10:15:00,79.97,80.15,79.94,80.11,14500.0,72.7891,72.953,72.7618,72.9166,14500.0
2014-03-14 10:20:00,80.1,80.1,79.94,80.02,8200.0,72.9075,72.9075,72.7618,72.8347,8200.0
2014-03-14 10:25:00,80.01,80.09,80.0,80.03,8000.0,72.8256,72.8984,72.8165,72.8438,8000.0
2014-03-14 10:30:00,80.03,80.06,79.94,80.03,10600.0,72.8438,72.8711,72.7618,72.8438,10600.0
2014-03-14 10:35:00,80.05,80.07,79.98,80.04,8000.0,72.862,72.8802,72.7982,72.8529,8000.0
2014-03-14 10:40:00,80.05,80.11,80.01,80.06,8200.0,72.862,72.9166,72.8256,72.8711,8200.0
2014-03-14 10:45:00,80.07,80.12,80.03,80.09,17600.0,72.8802,72.9257,72.8438,72.8984,17600.0
2014-03-14 10:50:00,80.07,80.09,79.94,79.95,3800.0,72.8802,72.8984,72.7618,72.7709,3800.0
2014-03-14 10:55:00,79.93,79.97,79.84,79.96,6500.0,72.7527,72.7891,72.6708,72.78,6500.0
2014-03-14 11:00:00,79.94,79.96,79.89,79.96,3900.0,72.7618,72.78,72.7163,72.78,3900.0
2014-03-14 11:05:00,79.94,80.0,79.87,80.0,8900.0,72.7618,72.8165,72.6981,72.8165,8900.0
2014-03-14 11:10:00,79.99,79.99,79.87,79.92,7200.0,72.8073,72.8073,72.6981,72.7436,7200.0
2014-03-14 11:15:00,79.91,79.92,79.88,79.9,7600.0,72.7345,72.7436,72.7072,72.7254,7600.0
2014-03-14 11:20:00,79.9,79.94,79.78,79.81,7700.0,72.7254,72.7618,72.6162,72.6435,7700.0
2014-03-14 11:25:00,79.83,79.97,79.83,79.95,12300.0,72.6617,72.7891,72.6617,72.7709,12300.0
2014-03-14 11:30:00,79.96,80.01,79.95,80.0,12400.0,72.78,72.8256,72.7709,72.8165,12400.0
2014-03-14 11:35:00,80.0,80.09,79.95,80.08,9200.0,72.8165,72.8984,72.7709,72.8893,9200.0
2014-03-14 11:40:00,80.1,80.24,80.08,80.24,16200.0,72.9075,73.0349,72.8893,73.0349,16200.0
2014-03-14 11:45:00,80.25,80.38,80.18,80.34,48200.0,73.044,73.1623,72.9803,73.1259,48200.0
2014-03-14 11:50:00,80.35,80.39,80.24,80.28,42100.0,73.135,73.1714,73.0349,73.0713,42100.0
2014-03-14 11:55:00,80.28,80.32,80.25,80.27,9900.0,73.0713,73.1077,73.044,73.0622,9900.0
2014-03-14 12:00:00,80.28,80.3,80.1,80.1,11300.0,73.0713,73.0895,72.9075,72.9075,11300.0
2014-03-14 12:05:00,80.11,80.14,80.11,80.12,10700.0,72.9166,72.9439,72.9166,72.9257,10700.0
2014-03-14 12:10:00,80.1,80.19,80.09,80.1,10800.0,72.9075,72.9894,72.8984,72.9075,10800.0
2014-03-14 12:15:00,80.09,80.17,80.05,80.09,7000.0,72.8984,72.9712,72.862,72.8984,7000.0
2014-03-14 12:20:00,80.11,80.15,80.09,80.09,3600.0,72.9166,72.953,72.8984,72.8984,3600.0
2014-03-14 12:25:00,80.07,80.07,79.9,79.9,4700.0,72.8802,72.8802,72.7254,72.7254,4700.0
2014-03-14 12:30:00,79.89,80.03,79.87,79.9,10400.0,72.7163,72.8438,72.6981,72.7254,10400.0
2014-03-14 12:35:00,79.92,80.04,79.83,80.03,5300.0,72.7436,72.8529,72.6617,72.8438,5300.0
2014-03-14 12:40:00,80.02,80.14,79.98,80.13,7900.0,72.8347,72.9439,72.7982,72.9348,7900.0
2014-03-14 12:45:00,80.12,80.12,80.03,80.11,8200.0,72.9257,72.9257,72.8438,72.9166,8200.0
2014-03-14 12:50:00,80.1,80.11,80.04,80.06,3900.0,72.9075,72.9166,72.8529,72.8711,3900.0
2014-03-14 12:55:00,80.1,80.18,80.09,80.13,7100.0,72.9075,72.9803,72.8984,72.9348,7100.0
2014-03-14 13:00:00,80.15,80.19,80.07,80.1,5800.0,72.953,72.9894,72.8802,72.9075,5800.0
2014-03-14 13:05:00,80.08,80.11,80.06,80.07,3000.0,72.8893,72.9166,72.8711,72.8802,3000.0
2014-03-14 13:10:00,80.09,80.14,80.09,80.11,4900.0,72.8984,72.9439,72.8984,72.9166,4900.0
2014-03-14 13:15:00,80.12,80.13,80.07,80.13,1700.0,72.9257,72.9348,72.8802,72.9348,1700.0
2014-03-14 13:20:00,80.14,80.14,80.04,80.04,3400.0,72.9439,72.9439,72.8529,72.8529,3400.0
2014-03-14 13:25:00,80.01,80.04,79.98,80.0,5700.0,72.8256,72.8529,72.7982,72.8165,5700.0
2014-03-14 13:30:00,80.0,80.04,79.97,80.0,5200.0,72.8165,72.8529,72.7891,72.8165,5200.0
2014-03-14 13:35:00,80.0,80.1,79.99,79.99,4300.0,72.8165,72.9075,72.8073,72.8073,4300.0
2014-03-14 13:40:00,80.0,80.0,79.91,79.96,8900.0,72.8165,72.8165,72.7345,72.78,8900.0
2014-03-14 13:45:00,79.98,79.98,79.91,79.91,3700.0,72.7982,72.7982,72.7345,72.7345,3700.0
2014-03-14 13:50:00,79.95,80.04,79.95,80.0,12700.0,72.7709,72.8529,72.7709,72.8165,12700.0
2014-03-14 13:55:00,80.0,80.04,79.96,79.99,10300.0,72.8165,72.8529,72.78,72.8073,10300.0
2014-03-14 14:00:00,80.01,80.04,79.99,79.99,3100.0,72.8256,72.8529,72.8073,72.8073,3100.0
2014-03-14 14:05:00,80.0,80.02,79.93,80.02,3700.0,72.8165,72.8347,72.7527,72.8347,3700.0
2014-03-14 14:10:00,80.02,80.06,79.95,80.06,6900.0,72.8347,72.8711,72.7709,72.8711,6900.0
2014-03-14 14:15:00,80.06,80.06,80.01,80.04,5300.0,72.8711,72.8711,72.8256,72.8529,5300.0
2014-03-14 14:20:00,80.04,80.08,80.02,80.07,5000.0,72.8529,72.8893,72.8347,72.8802,5000.0
2014-03-14 14:25:00,80.08,80.08,79.97,79.97,7100.0,72.8893,72.8893,72.7891,72.7891,7100.0
2014-03-14 14:30:00,79.95,79.98,79.92,79.94,4500.0,72.7709,72.7982,72.7436,72.7618,4500.0
2014-03-14 14:35:00,79.93,79.93,79.88,79.88,5700.0,72.7527,72.7527,72.7072,72.7072,5700.0
2014-03-14 14:40:00,79.86,79.9,79.81,79.88,5000.0,72.689,72.7254,72.6435,72.7072,5000.0
2014-03-14 14:45:00,79.87,79.9,79.82,79.83,6300.0,72.6981,72.7254,72.6526,72.6617,6300.0
2014-03-14 14:50:00,79.82,79.83,79.73,79.73,7300.0,72.6526,72.6617,72.5707,72.5707,7300.0
2014-03-14 14:55:00,79.73,79.75,79.59,79.6,33500.0,72.5707,72.5889,72.4433,72.4524,33500.0
2014-03-14 15:00:00,79.63,79.85,79.63,79.84,19200.0,72.4797,72.6799,72.4797,72.6708,19200.0
2014-03-14 15:05:00,79.83,79.85,79.73,79.73,12200.0,72.6617,72.6799,72.5707,72.5707,12200.0
2014-03-14 15:10:00,79.72,79.76,79.67,79.7,7800.0,72.5616,72.598,72.5161,72.5434,7800.0
2014-03-14 15:15:00,79.7,79.74,79.68,79.73,5600.0,72.5434,72.5798,72.5252,72.5707,5600.0
2014-03-14 15:20:00,79.73,79.85,79.73,79.82,18000.0,72.5707,72.6799,72.5707,72.6526,18000.0
2014-03-14 15:25:00,79.82,79.84,79.78,79.8,14000.0,72.6526,72.6708,72.6162,72.6344,14000.0
2014-03-14 15:30:00,79.79,79.92,79.77,79.85,12400.0,72.6253,72.7436,72.6071,72.6799,12400.0
2014-03-14 15:35:00,79.84,79.85,79.79,79.8,10000.0,72.6708,72.6799,72.6253,72.6344,10000.0
2014-03-14 15:40:00,79.8,79.86,79.78,79.84,13700.0,72.6344,72.689,72.6162,72.6708,13700.0
2014-03-14 15:45:00,79.84,79.84,79.78,79.79,20900.0,72.6708,72.6708,72.6162,72.6253,20900.0
2014-03-14 15:50:00,79.79,79.83,79.75,79.77,51400.0,72.6253,72.6617,72.5889,72.6071,51400.0
2014-03-14 15:55:00,79.77,79.92,79.77,79.9,94500.0,72.6071,72.7436,72.6071,72.7254,94500.0
2014-03-17 09:30:00,80.24,80.66,80.01,80.66,31800.0,73.0349,73.4172,72.8256,73.4172,31800.0
2014-03-17 09:35:00,80.66,81.18,80.66,81.01,33600.0,73.4172,73.8905,73.4172,73.7358,33600.0
2014-03-17 09:40:00,81.05,81.11,80.82,80.82,14700.0,73.7722,73.8268,73.5628,73.5628,14700.0
2014-03-17 09:45:00,80.9,81.04,80.9,81.0,9600.0,73.6356,73.7631,73.6356,73.7267,9600.0
2014-03-17 09:50:00,80.99,81.03,80.93,81.03,5100.0,73.7176,73.754,73.6629,73.754,5100.0
2014-03-17 09:55:00,80.98,81.01,80.83,80.9,9600.0,73.7085,73.7358,73.5719,73.6356,9600.0
2014-03-17 10:00:00,80.9,81.04,80.89,81.0,17900.0,73.6356,73.7631,73.6265,73.7267,17900.0
2014-03-17 10:05:00,80.98,81.07,80.78,80.79,12100.0,73.7085,73.7904,73.5264,73.5355,12100.0
2014-03-17 10:10:00,80.81,80.81,80.61,80.63,13100.0,73.5537,73.5537,73.3717,73.3899,13100.0
2014-03-17 10:15:00,80.65,80.75,80.63,80.66,6900.0,73.4081,73.4991,73.3899,73.4172,6900.0
2014-03-17 10:20:00,80.69,80.72,80.59,80.62,7400.0,73.4445,73.4718,73.3535,73.3808,7400.0
2014-03-17 10:25:00,80.64,80.69,80.62,80.64,16600.0,73.399,73.4445,73.3808,73.399,16600.0
2014-03-17 10:30:00,80.62,80.68,80.59,80.64,14700.0,73.3808,73.4354,73.3535,73.399,14700.0
2014-03-17 10:35:00,80.66,80.73,80.66,80.69,4900.0,73.4172,73.4809,73.4172,73.4445,4900.0
2014-03-17 10:40:00,80.69,80.72,80.63,80.65,4400.0,73.4445,73.4718,73.3899,73.4081,4400.0
2014-03-17 10:45:00,80.59,80.61,80.57,80.57,3900.0,73.3535,73.3717,73.3353,73.3353,3900.0
2014-03-17 10:50:00,80.61,80.75,80.61,80.65,4100.0,73.3717,73.4991,73.3717,73.4081,4100.0
2014-03-17 10:55:00,80.6,80.67,80.57,80.59,4400.0,73.3626,73.4263,73.3353,73.3535,4400.0
2014-03-17 11:00:00,80.61,80.75,80.61,80.73,3800.0,73.3717,73.4991,73.3717,73.4809,3800.0
2014-03-17 11:05:00,80.68,80.75,80.6,80.68,6100.0,73.4354,73.4991,73.3626,73.4354,6100.0
2014-03-17 11:10:00,80.67,80.67,80.56,80.57,2300.0,73.4263,73.4263,73.3262,73.3353,2300.0
2014-03-17 11:15:00,80.61,80.69,80.61,80.65,2500.0,73.3717,73.4445,73.3717,73.4081,2500.0
2014-03-17 11:20:00,80.63,80.63,80.51,80.53,5100.0,73.3899,73.3899,73.2807,73.2989,5100.0
2014-03-17 11:25:00,80.5,80.5,80.42,80.45,4400.0,73.2716,73.2716,73.1987,73.226,4400.0
2014-03-17 11:30:00,80.43,80.51,80.42,80.49,5600.0,73.2078,73.2807,73.1987,73.2625,5600.0
2014-03-17 11:35:00,80.49,80.51,80.4,80.51,10700.0,73.2625,73.2807,73.1805,73.2807,10700.0
2014-03-17 11:40:00,80.5,80.55,80.39,80.55,6600.0,73.2716,73.3171,73.1714,73.3171,6600.0
2014-03-17 11:45:00,80.54,80.58,80.48,80.58,3200.0,73.308,73.3444,73.2534,73.3444,3200.0
2014-03-17 11:50:00,80.6,80.61,80.55,80.6,4600.0,73.3626,73.3717,73.3171,73.3626,4600.0
2014-03-17 11:55:00,80.6,80.7,80.6,80.7,3300.0,73.3626,73.4536,73.3626,73.4536,3300.0
2014-03-17 12:00:00,80.73,80.82,80.68,80.69,9200.0,73.4809,73.5628,73.4354,73.4445,9200.0
2014-03-17 12:05:00,80.69,80.76,80.66,80.7,16700.0,73.4445,73.5082,73.4172,73.4536,16700.0
2014-03-17 12:10:00,80.7,80.78,80.66,80.75,10500.0,73.4536,73.5264,73.4172,73.4991,10500.0
2014-03-17 12:15:00,80.79,80.83,80.75,80.76,9200.0,73.5355,73.5719,73.4991,73.5082,9200.0
2014-03-17 12:20:00,80.77,80.82,80.73,80.79,3300.0,73.5173,73.5628,73.4809,73.5355,3300.0
2014-03-17 12:25:00,80.79,80.82,80.75,80.8,6400.0,73.5355,73.5628,73.4991,73.5446,6400.0
2014-03-17 12:30:00,80.81,80.85,80.79,80.83,7200.0,73.5537,73.5901,73.5355,73.5719,7200.0
2014-03-17 12:35:00,80.83,80.85,80.76,80.79,11800.0,73.5719,73.5901,73.5082,73.5355,11800.0
2014-03-17 12:40:00,80.83,80.88,80.83,80.84,15000.0,73.5719,73.6174,73.5719,73.581,15000.0
2014-03-17 12:45:00,80.82,80.83,80.73,80.73,7300.0,73.5628,73.5719,73.4809,73.4809,7300.0
2014-03-17 12:50:00,80.73,80.83,80.73,80.8,8000.0,73.4809,73.5719,73.4809,73.5446,8000.0
2014-03-17 12:55:00,80.82,80.82,80.77,80.81,16600.0,73.5628,73.5628,73.5173,73.5537,16600.0
2014-03-17 13:00:00,80.81,80.89,80.81,80.84,11000.0,73.5537,73.6265,73.5537,73.581,11000.0
2014-03-17 13:05:00,80.84,80.87,80.82,80.83,6200.0,73.581,73.6083,73.5628,73.5719,6200.0
2014-03-17 13:10:00,80.83,80.88,80.77,80.83,12500.0,73.5719,73.6174,73.5173,73.5719,12500.0
2014-03-17 13:15:00,80.83,80.84,80.77,80.82,5400.0,73.5719,73.581,73.5173,73.5628,5400.0
2014-03-17 13:20:00,80.83,80.87,80.75,80.76,11800.0,73.5719,73.6083,73.4991,73.5082,11800.0
2014-03-17 13:25:00,80.74,80.8,80.73,80.73,5300.0,73.49,73.5446,73.4809,73.4809,5300.0
2014-03-17 13:30:00,80.74,80.79,80.71,80.79,3700.0,73.49,73.5355,73.4627,73.5355,3700.0
2014-03-17 13:35:00,80.8,80.85,80.75,80.84,6700.0,73.5446,73.5901,73.4991,73.581,6700.0
2014-03-17 13:40:00,80.85,80.92,80.84,80.92,17200.0,73.5901,73.6538,73.581,73.6538,17200.0
2014-03-17 13:45:00,80.92,80.97,80.87,80.94,21200.0,73.6538,73.6994,73.6083,73.672,21200.0
2014-03-17 13:50:00,80.92,80.95,80.87,80.89,10200.0,73.6538,73.6811,73.6083,73.6265,10200.0
2014-03-17 13:55:00,80.89,80.93,80.84,80.86,8200.0,73.6265,73.6629,73.581,73.5992,8200.0
2014-03-17 14:00:00,80.88,80.89,80.8,80.83,5700.0,73.6174,73.6265,73.5446,73.5719,5700.0
2014-03-17 14:05:00,80.82,80.83,80.76,80.81,12500.0,73.5628,73.5719,73.5082,73.5537,12500.0
2014-03-17 14:10:00,80.82,80.82,80.71,80.78,7100.0,73.5628,73.5628,73.4627,73.5264,7100.0
2014-03-17 14:15:00,80.79,80.82,80.75,80.77,4800.0,73.5355,73.5628,73.4991,73.5173,4800.0
2014-03-17 14:20:00,80.79,80.84,80.77,80.83,16900.0,73.5355,73.581,73.5173,73.5719,16900.0
2014-03-17 14:25:00,80.83,80.91,80.83,80.91,7200.0,73.5719,73.6447,73.5719,73.6447,7200.0
2014-03-17 14:30:00,80.89,80.92,80.85,80.88,8700.0,73.6265,73.6538,73.5901,73.6174,8700.0
2014-03-17 14:35:00,80.87,80.87,80.79,80.79,7900.0,73.6083,73.6083,73.5355,73.5355,7900.0
2014-03-17 14:40:00,80.8,80.8,80.76,80.8,7900.0,73.5446,73.5446,73.5082,73.5446,7900.0
2014-03-17 14:45:00,80.79,80.92,80.79,80.9,12400.0,73.5355,73.6538,73.5355,73.6356,12400.0
2014-03-17 14:50:00,80.9,80.91,80.85,80.9,10100.0,73.6356,73.6447,73.5901,73.6356,10100.0
2014-03-17 14:55:00,80.89,80.91,80.88,80.89,10000.0,73.6265,73.6447,73.6174,73.6265,10000.0
2014-03-17 15:00:00,80.89,80.93,80.85,80.9,22700.0,73.6265,73.6629,73.5901,73.6356,22700.0
2014-03-17 15:05:00,80.91,80.96,80.91,80.95,13300.0,73.6447,73.6902,73.6447,73.6811,13300.0
2014-03-17 15:10:00,80.95,80.95,80.89,80.89,12300.0,73.6811,73.6811,73.6265,73.6265,12300.0
2014-03-17 15:15:00,80.88,80.88,80.82,80.83,8700.0,73.6174,73.6174,73.5628,73.5719,8700.0
2014-03-17 15:20:00,80.82,80.91,80.82,80.85,17300.0,73.5628,73.6447,73.5628,73.5901,17300.0
2014-03-17 15:25:00,80.84,80.85,80.76,80.81,11100.0,73.581,73.5901,73.5082,73.5537,11100.0
2014-03-17 15:30:00,80.82,80.87,80.72,80.72,18100.0,73.5628,73.6083,73.4718,73.4718,18100.0
2014-03-17 15:35:00,80.73,80.78,80.71,80.75,17800.0,73.4809,73.5264,73.4627,73.4991,17800.0
2014-03-17 15:40:00,80.74,80.74,80.59,80.64,23600.0,73.49,73.49,73.3535,73.399,23600.0
2014-03-17 15:45:00,80.63,80.69,80.63,80.66,19700.0,73.3899,73.4445,73.3899,73.4172,19700.0
2014-03-17 15:50:00,80.66,80.72,80.64,80.65,37800.0,73.4172,73.4718,73.399,73.4081,37800.0
2014-03-17 15:55:00,80.66,80.67,80.53,80.55,84300.0,73.4172,73.4263,73.2989,73.3171,84300.0
2014-03-18 09:30:00,80.49,80.52,80.19,80.19,25800.0,73.2625,73.2898,72.9894,72.9894,25800.0
2014-03-18 09:35:00,80.2,80.7,80.2,80.62,12900.0,72.9985,73.4536,72.9985,73.3808,12900.0
2014-03-18 09:40:00,80.84,80.85,80.57,80.57,7200.0,73.581,73.5901,73.3353,73.3353,7200.0
2014-03-18 09:45:00,80.53,80.79,80.53,80.71,13300.0,73.2989,73.5355,73.2989,73.4627,13300.0
2014-03-18 09:50:00,80.68,80.69,80.55,80.69,5200.0,73.4354,73.4445,73.3171,73.4445,5200.0
2014-03-18 09:55:00,80.62,80.62,80.47,80.52,13900.0,73.3808,73.3808,73.2442,73.2898,13900.0
2014-03-18 10:00:00,80.57,80.57,80.42,80.44,3900.0,73.3353,73.3353,73.1987,73.2169,3900.0
2014-03-18 10:05:00,80.47,80.48,80.41,80.44,9200.0,73.2442,73.2534,73.1896,73.2169,9200.0
2014-03-18 10:10:00,80.45,80.5,80.43,80.45,6700.0,73.226,73.2716,73.2078,73.226,6700.0
2014-03-18 10:15:00,80.48,80.6,80.46,80.52,23200.0,73.2534,73.3626,73.2351,73.2898,23200.0
2014-03-18 10:20:00,80.54,80.56,80.31,80.4,21400.0,73.308,73.3262,73.0986,73.1805,21400.0
2014-03-18 10:25:00,80.42,80.57,80.42,80.57,6300.0,73.1987,73.3353,73.1987,73.3353,6300.0
2014-03-18 10:30:00,80.59,80.75,80.59,80.74,7800.0,73.3535,73.4991,73.3535,73.49,7800.0
2014-03-18 10:35:00,80.74,80.74,80.54,80.54,10800.0,73.49,73.49,73.308,73.308,10800.0
2014-03-18 10:40:00,80.57,80.65,80.53,80.65,19300.0,73.3353,73.4081,73.2989,73.4081,19300.0
2014-03-18 10:45:00,80.63,80.65,80.56,80.6,7600.0,73.3899,73.4081,73.3262,73.3626,7600.0
2014-03-18 10:50:00,80.62,80.62,80.48,80.48,13900.0,73.3808,73.3808,73.2534,73.2534,13900.0
2014-03-18 10:55:00,80.46,80.55,80.43,80.5,7200.0,73.2351,73.3171,73.2078,73.2716,7200.0
2014-03-18 11:00:00,80.48,80.58,80.48,80.56,5300.0,73.2534,73.3444,73.2534,73.3262,5300.0
2014-03-18 11:05:00,80.58,80.59,80.53,80.54,4100.0,73.3444,73.3535,73.2989,73.308,4100.0
2014-03-18 11:10:00,80.53,80.62,80.53,80.61,8600.0,73.2989,73.3808,73.2989,73.3717,8600.0
2014-03-18 11:15:00,80.61,80.68,80.58,80.66,6000.0,73.3717,73.4354,73.3444,73.4172,6000.0
2014-03-18 11:20:00,80.68,80.7,80.65,80.67,12200.0,73.4354,73.4536,73.4081,73.4263,12200.0
2014-03-18 11:25:00,80.67,80.68,80.61,80.65,87900.0,73.4263,73.4354,73.3717,73.4081,87900.0
2014-03-18 11:30:00,80.67,80.67,80.59,80.59,8900.0,73.4263,73.4263,73.3535,73.3535,8900.0
2014-03-18 11:35:00,80.57,80.68,80.57,80.67,4400.0,73.3353,73.4354,73.3353,73.4263,4400.0
2014-03-18 11:40:00,80.67,80.68,80.47,80.47,3800.0,73.4263,73.4354,73.2442,73.2442,3800.0
2014-03-18 11:45:00,80.47,80.54,80.47,80.48,6200.0,73.2442,73.308,73.2442,73.2534,6200.0
2014-03-18 11:50:00,80.49,80.52,80.46,80.48,6300.0,73.2625,73.2898,73.2351,73.2534,6300.0
2014-03-18 11:55:00,80.48,80.56,80.47,80.55,3200.0,73.2534,73.3262,73.2442,73.3171,3200.0
2014-03-18 12:00:00,80.56,80.63,80.56,80.63,5900.0,73.3262,73.3899,73.3262,73.3899,5900.0
2014-03-18 12:05:00,80.63,80.7,80.61,80.68,7500.0,73.3899,73.4536,73.3717,73.4354,7500.0
2014-03-18 12:10:00,80.68,80.7,80.61,80.61,5900.0,73.4354,73.4536,73.3717,73.3717,5900.0
2014-03-18 12:15:00,80.62,80.68,80.61,80.67,9100.0,73.3808,73.4354,73.3717,73.4263,9100.0
2014-03-18 12:20:00,80.67,80.67,80.62,80.67,5200.0,73.4263,73.4263,73.3808,73.4263,5200.0
2014-03-18 12:25:00,80.67,80.68,80.65,80.66,12100.0,73.4263,73.4354,73.4081,73.4172,12100.0
2014-03-18 12:30:00,80.66,80.67,80.61,80.61,6500.0,73.4172,73.4263,73.3717,73.3717,6500.0
2014-03-18 12:35:00,80.61,80.64,80.61,80.64,2300.0,73.3717,73.399,73.3717,73.399,2300.0
2014-03-18 12:40:00,80.62,80.64,80.53,80.55,5000.0,73.3808,73.399,73.2989,73.3171,5000.0
2014-03-18 12:45:00,80.57,80.58,80.54,80.58,3700.0,73.3353,73.3444,73.308,73.3444,3700.0
2014-03-18 12:50:00,80.58,80.62,80.58,80.62,5000.0,73.3444,73.3808,73.3444,73.3808,5000.0
2014-03-18 12:55:00,80.6,80.61,80.59,80.6,3700.0,73.3626,73.3717,73.3535,73.3626,3700.0
2014-03-18 13:00:00,80.61,80.63,80.6,80.61,8600.0,73.3717,73.3899,73.3626,73.3717,8600.0
2014-03-18 13:05:00,80.61,80.62,80.6,80.62,3500.0,73.3717,73.3808,73.3626,73.3808,3500.0
2014-03-18 13:10:00,80.62,80.63,80.6,80.61,2900.0,73.3808,73.3899,73.3626,73.3717,2900.0
2014-03-18 13:15:00,80.6,80.63,80.59,80.61,3900.0,73.3626,73.3899,73.3535,73.3717,3900.0
2014-03-18 13:20:00,80.59,80.65,80.59,80.62,5200.0,73.3535,73.4081,73.3535,73.3808,5200.0
2014-03-18 13:25:00,80.64,80.71,80.62,80.66,7600.0,73.399,73.4627,73.3808,73.4172,7600.0
2014-03-18 13:30:00,80.69,80.7,80.66,80.67,7400.0,73.4445,73.4536,73.4172,73.4263,7400.0
2014-03-18 13:35:00,80.68,80.7,80.66,80.67,4600.0,73.4354,73.4536,73.4172,73.4263,4600.0
2014-03-18 13:40:00,80.67,80.72,80.67,80.68,15000.0,73.4263,73.4718,73.4263,73.4354,15000.0
2014-03-18 13:45:00,80.69,80.7,80.66,80.67,10600.0,73.4445,73.4536,73.4172,73.4263,10600.0
2014-03-18 13:50:00,80.66,80.68,80.63,80.65,13300.0,73.4172,73.4354,73.3899,73.4081,13300.0
2014-03-18 13:55:00,80.65,80.66,80.62,80.66,5900.0,73.4081,73.4172,73.3808,73.4172,5900.0
2014-03-18 14:00:00,80.67,80.7,80.66,80.69,9200.0,73.4263,73.4536,73.4172,73.4445,9200.0
2014-03-18 14:05:00,80.67,80.72,80.67,80.68,6500.0,73.4263,73.4718,73.4263,73.4354,6500.0
2014-03-18 14:10:00,80.68,80.75,80.67,80.71,4700.0,73.4354,73.4991,73.4263,73.4627,4700.0
2014-03-18 14:15:00,80.72,80.73,80.66,80.66,5100.0,73.4718,73.4809,73.4172,73.4172,5100.0
2014-03-18 14:20:00,80.68,80.76,80.68,80.71,7000.0,73.4354,73.5082,73.4354,73.4627,7000.0
2014-03-18 14:25:00,80.71,80.73,80.7,80.72,5100.0,73.4627,73.4809,73.4536,73.4718,5100.0
2014-03-18 14:30:00,80.72,80.74,80.68,80.68,4300.0,73.4718,73.49,73.4354,73.4354,4300.0
2014-03-18 14:35:00,80.69,80.72,80.69,80.71,5900.0,73.4445,73.4718,73.4445,73.4627,5900.0
2014-03-18 14:40:00,80.71,80.72,80.66,80.69,10500.0,73.4627,73.4718,73.4172,73.4445,10500.0
2014-03-18 14:45:00,80.7,80.73,80.68,80.71,14000.0,73.4536,73.4809,73.4354,73.4627,14000.0
2014-03-18 14:50:00,80.7,80.72,80.69,80.71,8600.0,73.4536,73.4718,73.4445,73.4627,8600.0
2014-03-18 14:55:00,80.71,80.72,80.67,80.7,7300.0,73.4627,73.4718,73.4263,73.4536,7300.0
2014-03-18 15:00:00,80.71,80.72,80.62,80.66,9400.0,73.4627,73.4718,73.3808,73.4172,9400.0
2014-03-18 15:05:00,80.67,80.72,80.67,80.72,9300.0,73.4263,73.4718,73.4263,73.4718,9300.0
2014-03-18 15:10:00,80.72,80.72,80.69,80.69,6000.0,73.4718,73.4718,73.4445,73.4445,6000.0
2014-03-18 15:15:00,80.69,80.69,80.61,80.61,9100.0,73.4445,73.4445,73.3717,73.3717,9100.0
2014-03-18 15:20:00,80.61,80.66,80.6,80.61,14900.0,73.3717,73.4172,73.3626,73.3717,14900.0
2014-03-18 15:25:00,80.61,80.66,80.59,80.62,15300.0,73.3717,73.4172,73.3535,73.3808,15300.0
2014-03-18 15:30:00,80.64,80.65,80.56,80.6,15900.0,73.399,73.4081,73.3262,73.3626,15900.0
2014-03-18 15:35:00,80.59,80.69,80.59,80.69,20500.0,73.3535,73.4445,73.3535,73.4445,20500.0
2014-03-18 15:40:00,80.68,80.68,80.6,80.65,18700.0,73.4354,73.4354,73.3626,73.4081,18700.0
2014-03-18 15:45:00,80.64,80.64,80.56,80.61,22200.0,73.399,73.399,73.3262,73.3717,22200.0
2014-03-18 15:50:00,80.62,80.67,80.61,80.65,22400.0,73.3808,73.4263,73.3717,73.4081,22400.0
2014-03-18 15:55:00,80.65,80.7,80.61,80.65,65100.0,73.4081,73.4536,73.3717,73.4081,65100.0
2014-03-19 09:30:00,80.28,80.54,80.0,80.01,30900.0,73.0713,73.308,72.8165,72.8256,30900.0
2014-03-19 09:35:00,80.03,80.06,79.64,79.8,22800.0,72.8438,72.8711,72.4888,72.6344,22800.0
2014-03-19 09:40:00,79.77,80.07,79.77,79.96,17300.0,72.6071,72.8802,72.6071,72.78,17300.0
2014-03-19 09:45:00,79.98,80.07,79.8,80.0,19900.0,72.7982,72.8802,72.6344,72.8165,19900.0
2014-03-19 09:50:00,79.97,80.16,79.97,80.15,13400.0,72.7891,72.9621,72.7891,72.953,13400.0
2014-03-19 09:55:00,80.16,80.31,80.16,80.21,8900.0,72.9621,73.0986,72.9621,73.0076,8900.0
2014-03-19 10:00:00,80.21,80.25,80.16,80.23,7200.0,73.0076,73.044,72.9621,73.0258,7200.0
2014-03-19 10:05:00,80.23,80.24,80.09,80.16,11600.0,73.0258,73.0349,72.8984,72.9621,11600.0
2014-03-19 10:10:00,80.15,80.21,80.11,80.18,9500.0,72.953,73.0076,72.9166,72.9803,9500.0
2014-03-19 10:15:00,80.19,80.19,80.1,80.1,9000.0,72.9894,72.9894,72.9075,72.9075,9000.0
2014-03-19 10:20:00,80.08,80.13,80.04,80.13,9800.0,72.8893,72.9348,72.8529,72.9348,9800.0
2014-03-19 10:25:00,80.15,80.19,80.14,80.18,3800.0,72.953,72.9894,72.9439,72.9803,3800.0
2014-03-19 10:30:00,80.16,80.16,80.11,80.14,6000.0,72.9621,72.9621,72.9166,72.9439,6000.0
2014-03-19 10:35:00,80.16,80.18,80.02,80.05,10800.0,72.9621,72.9803,72.8347,72.862,10800.0
2014-03-19 10:40:00,80.04,80.05,79.94,80.04,8700.0,72.8529,72.862,72.7618,72.8529,8700.0
2014-03-19 10:45:00,80.04,80.18,80.03,80.18,10100.0,72.8529,72.9803,72.8438,72.9803,10100.0
2014-03-19 10:50:00,80.18,80.22,80.12,80.22,9700.0,72.9803,73.0167,72.9257,73.0167,9700.0
2014-03-19 10:55:00,80.23,80.25,80.22,80.23,6100.0,73.0258,73.044,73.0167,73.0258,6100.0
2014-03-19 11:00:00,80.22,80.32,80.21,80.31,9700.0,73.0167,73.1077,73.0076,73.0986,9700.0
2014-03-19 11:05:00,80.32,80.37,80.32,80.36,5500.0,73.1077,73.1532,73.1077,73.1441,5500.0
2014-03-19 11:10:00,80.37,80.41,80.35,80.4,11300.0,73.1532,73.1896,73.135,73.1805,11300.0
2014-03-19 11:15:00,80.39,80.44,80.38,80.42,10600.0,73.1714,73.2169,73.1623,73.1987,10600.0
2014-03-19 11:20:00,80.45,80.46,80.44,80.44,4200.0,73.226,73.2351,73.2169,73.2169,4200.0
2014-03-19 11:25:00,80.44,80.47,80.42,80.46,6700.0,73.2169,73.2442,73.1987,73.2351,6700.0
2014-03-19 11:30:00,80.47,80.47,80.4,80.4,4600.0,73.2442,73.2442,73.1805,73.1805,4600.0
2014-03-19 11:35:00,80.4,80.4,80.34,80.34,8500.0,73.1805,73.1805,73.1259,73.1259,8500.0
2014-03-19 11:40:00,80.35,80.36,80.32,80.35,7900.0,73.135,73.1441,73.1077,73.135,7900.0
2014-03-19 11:45:00,80.35,80.41,80.35,80.39,8400.0,73.135,73.1896,73.135,73.1714,8400.0
2014-03-19 11:50:00,80.39,80.39,80.35,80.36,3900.0,73.1714,73.1714,73.135,73.1441,3900.0
2014-03-19 11:55:00,80.36,80.4,80.34,80.38,9200.0,73.1441,73.1805,73.1259,73.1623,9200.0
2014-03-19 12:00:00,80.37,80.49,80.36,80.49,17000.0,73.1532,73.2625,73.1441,73.2625,17000.0
2014-03-19 12:05:00,80.48,80.49,80.44,80.46,18500.0,73.2534,73.2625,73.2169,73.2351,18500.0
2014-03-19 12:10:00,80.44,80.47,80.41,80.45,4900.0,73.2169,73.2442,73.1896,73.226,4900.0
2014-03-19 12:15:00,80.45,80.46,80.43,80.46,8000.0,73.226,73.2351,73.2078,73.2351,8000.0
2014-03-19 12:20:00,80.47,80.47,80.43,80.46,8000.0,73.2442,73.2442,73.2078,73.2351,8000.0
2014-03-19 12:25:00,80.47,80.5,80.46,80.46,8600.0,73.2442,73.2716,73.2351,73.2351,8600.0
2014-03-19 12:30:00,80.46,80.56,80.45,80.53,5300.0,73.2351,73.3262,73.226,73.2989,5300.0
2014-03-19 12:35:00,80.53,80.59,80.53,80.56,7800.0,73.2989,73.3535,73.2989,73.3262,7800.0
2014-03-19 12:40:00,80.59,80.6,80.56,80.57,4700.0,73.3535,73.3626,73.3262,73.3353,4700.0
2014-03-19 12:45:00,80.57,80.68,80.56,80.68,5700.0,73.3353,73.4354,73.3262,73.4354,5700.0
2014-03-19 12:50:00,80.66,80.69,80.65,80.69,5300.0,73.4172,73.4445,73.4081,73.4445,5300.0
2014-03-19 12:55:00,80.69,80.74,80.69,80.74,12000.0,73.4445,73.49,73.4445,73.49,12000.0
2014-03-19 13:00:00,80.73,80.75,80.69,80.69,11500.0,73.4809,73.4991,73.4445,73.4445,11500.0
2014-03-19 13:05:00,80.69,80.69,80.64,80.65,5000.0,73.4445,73.4445,73.399,73.4081,5000.0
2014-03-19 13:10:00,80.66,80.66,80.63,80.66,2400.0,73.4172,73.4172,73.3899,73.4172,2400.0
2014-03-19 13:15:00,80.66,80.67,80.63,80.67,3000.0,73.4172,73.4263,73.3899,73.4263,3000.0
2014-03-19 13:20:00,80.67,80.71,80.65,80.7,7400.0,73.4263,73.4627,73.4081,73.4536,7400.0
2014-03-19 13:25:00,80.7,80.7,80.69,80.69,4200.0,73.4536,73.4536,73.4445,73.4445,4200.0
2014-03-19 13:30:00,80.7,80.7,80.65,80.66,6400.0,73.4536,73.4536,73.4081,73.4172,6400.0
2014-03-19 13:35:00,80.66,80.66,80.63,80.66,8800.0,73.4172,73.4172,73.3899,73.4172,8800.0
2014-03-19 13:40:00,80.66,80.68,80.64,80.66,4500.0,73.4172,73.4354,73.399,73.4172,4500.0
2014-03-19 13:45:00,80.64,80.67,80.64,80.65,4800.0,73.399,73.4263,73.399,73.4081,4800.0
2014-03-19 13:50:00,80.66,80.67,80.66,80.67,2900.0,73.4172,73.4263,73.4172,73.4263,2900.0
2014-03-19 13:55:00,80.68,80.71,80.66,80.68,9900.0,73.4354,73.4627,73.4172,73.4354,9900.0
2014-03-19 14:00:00,80.67,80.68,80.44,80.5,43200.0,73.4263,73.4354,73.2169,73.2716,43200.0
2014-03-19 14:05:00,80.45,80.48,80.29,80.37,23200.0,73.226,73.2534,73.0804,73.1532,23200.0
2014-03-19 14:10:00,80.37,80.43,80.31,80.36,12300.0,73.1532,73.2078,73.0986,73.1441,12300.0
2014-03-19 14:15:00,80.37,80.5,80.34,80.46,8000.0,73.1532,73.2716,73.1259,73.2351,8000.0
2014-03-19 14:20:00,80.46,80.53,80.44,80.51,9800.0,73.2351,73.2989,73.2169,73.2807,9800.0
2014-03-19 14:25:00,80.52,80.57,80.48,80.49,9000.0,73.2898,73.3353,73.2534,73.2625,9000.0
2014-03-19 14:30:00,80.49,80.56,80.48,80.5,9400.0,73.2625,73.3262,73.2534,73.2716,9400.0
2014-03-19 14:35:00,80.5,80.51,80.42,80.46,8100.0,73.2716,73.2807,73.1987,73.2351,8100.0
2014-03-19 14:40:00,80.46,80.49,80.39,80.48,7800.0,73.2351,73.2625,73.1714,73.2534,7800.0
2014-03-19 14:45:00,80.46,80.52,80.41,80.42,18100.0,73.2351,73.2898,73.1896,73.1987,18100.0
2014-03-19 14:50:00,80.41,80.53,80.36,80.47,12400.0,73.1896,73.2989,73.1441,73.2442,12400.0
2014-03-19 14:55:00,80.47,80.53,80.46,80.47,8700.0,73.2442,73.2989,73.2351,73.2442,8700.0
2014-03-19 15:00:00,80.49,80.5,80.44,80.44,8400.0,73.2625,73.2716,73.2169,73.2169,8400.0
2014-03-19 15:05:00,80.42,80.43,79.93,79.93,19200.0,73.1987,73.2078,72.7527,72.7527,19200.0
2014-03-19 15:10:00,79.92,79.94,79.7,79.93,41800.0,72.7436,72.7618,72.5434,72.7527,41800.0
2014-03-19 15:15:00,79.93,79.93,79.81,79.84,14500.0,72.7527,72.7527,72.6435,72.6708,14500.0
2014-03-19 15:20:00,79.86,80.0,79.85,79.92,12200.0,72.689,72.8165,72.6799,72.7436,12200.0
2014-03-19 15:25:00,79.93,80.04,79.93,80.04,12100.0,72.7527,72.8529,72.7527,72.8529,12100.0
2014-03-19 15:30:00,80.03,80.11,79.98,80.11,18700.0,72.8438,72.9166,72.7982,72.9166,18700.0
2014-03-19 15:35:00,80.12,80.2,80.12,80.16,16900.0,72.9257,72.9985,72.9257,72.9621,16900.0
2014-03-19 15:40:00,80.16,80.31,80.15,80.29,26900.0,72.9621,73.0986,72.953,73.0804,26900.0
2014-03-19 15:45:00,80.28,80.36,80.27,80.33,26900.0,73.0713,73.1441,73.0622,73.1168,26900.0
2014-03-19 15:50:00,80.33,80.33,80.22,80.27,25600.0,73.1168,73.1168,73.0167,73.0622,25600.0
2014-03-19 15:55:00,80.27,80.32,80.2,80.21,44300.0,73.0622,73.1077,72.9985,73.0076,44300.0
2014-03-20 09:30:00,79.94,80.36,79.94,80.28,23800.0,72.7618,73.1441,72.7618,73.0713,23800.0
2014-03-20 09:35:00,80.36,80.46,80.09,80.17,19600.0,73.1441,73.2351,72.8984,72.9712,19600.0
2014-03-20 09:40:00,80.19,80.27,79.95,80.11,31100.0,72.9894,73.0622,72.7709,72.9166,31100.0
2014-03-20 09:45:00,80.14,80.21,79.84,79.91,27900.0,72.9439,73.0076,72.6708,72.7345,27900.0
2014-03-20 09:50:00,79.9,80.03,79.81,80.02,14600.0,72.7254,72.8438,72.6435,72.8347,14600.0
2014-03-20 09:55:00,80.03,80.1,79.98,79.99,5000.0,72.8438,72.9075,72.7982,72.8073,5000.0
2014-03-20 10:00:00,80.02,80.08,79.89,80.0,13400.0,72.8347,72.8893,72.7163,72.8165,13400.0
2014-03-20 10:05:00,80.0,80.22,79.99,80.17,25300.0,72.8165,73.0167,72.8073,72.9712,25300.0
2014-03-20 10:10:00,80.17,80.27,80.16,80.23,6000.0,72.9712,73.0622,72.9621,73.0258,6000.0
2014-03-20 10:15:00,80.23,80.45,80.23,80.45,14000.0,73.0258,73.226,73.0258,73.226,14000.0
2014-03-20 10:20:00,80.47,80.54,80.42,80.42,4700.0,73.2442,73.308,73.1987,73.1987,4700.0
2014-03-20 10:25:00,80.43,80.46,80.36,80.36,2500.0,73.2078,73.2351,73.1441,73.1441,2500.0
2014-03-20 10:30:00,80.4,80.48,80.37,80.48,5200.0,73.1805,73.2534,73.1532,73.2534,5200.0
2014-03-20 10:35:00,80.46,80.46,80.36,80.38,4600.0,73.2351,73.2351,73.1441,73.1623,4600.0
2014-03-20 10:40:00,80.39,80.47,80.39,80.47,4600.0,73.1714,73.2442,73.1714,73.2442,4600.0
2014-03-20 10:45:00,80.44,80.44,80.38,80.4,5400.0,73.2169,73.2169,73.1623,73.1805,5400.0
2014-03-20 10:50:00,80.4,80.43,80.29,80.29,6100.0,73.1805,73.2078,73.0804,73.0804,6100.0
2014-03-20 10:55:00,80.29,80.33,80.26,80.33,2300.0,73.0804,73.1168,73.0531,73.1168,2300.0
2014-03-20 11:00:00,80.33,80.34,80.23,80.29,5100.0,73.1168,73.1259,73.0258,73.0804,5100.0
2014-03-20 11:05:00,80.29,80.29,80.14,80.17,3000.0,73.0804,73.0804,72.9439,72.9712,3000.0
2014-03-20 11:10:00,80.17,80.22,80.06,80.06,4300.0,72.9712,73.0167,72.8711,72.8711,4300.0
2014-03-20 11:15:00,80.12,80.2,80.12,80.18,5700.0,72.9257,72.9985,72.9257,72.9803,5700.0
2014-03-20 11:20:00,80.15,80.15,80.01,80.11,5400.0,72.953,72.953,72.8256,72.9166,5400.0
2014-03-20 11:25:00,80.13,80.23,80.12,80.2,5200.0,72.9348,73.0258,72.9257,72.9985,5200.0
2014-03-20 11:30:00,80.18,80.23,80.17,80.23,4100.0,72.9803,73.0258,72.9712,73.0258,4100.0
2014-03-20 11:35:00,80.23,80.23,80.15,80.19,5000.0,73.0258,73.0258,72.953,72.9894,5000.0
2014-03-20 11:40:00,80.2,80.24,80.15,80.2,3600.0,72.9985,73.0349,72.953,72.9985,3600.0
2014-03-20 11:45:00,80.19,80.24,80.15,80.18,6700.0,72.9894,73.0349,72.953,72.9803,6700.0
2014-03-20 11:50:00,80.17,80.2,80.15,80.17,1300.0,72.9712,72.9985,72.953,72.9712,1300.0
2014-03-20 11:55:00,80.19,80.24,80.19,80.24,1600.0,72.9894,73.0349,72.9894,73.0349,1600.0
2014-03-20 12:00:00,80.24,80.25,80.1,80.1,9400.0,73.0349,73.044,72.9075,72.9075,9400.0
2014-03-20 12:05:00,80.1,80.16,80.1,80.16,2400.0,72.9075,72.9621,72.9075,72.9621,2400.0
2014-03-20 12:10:00,80.17,80.23,80.16,80.21,2100.0,72.9712,73.0258,72.9621,73.0076,2100.0
2014-03-20 12:15:00,80.23,80.31,80.23,80.3,3100.0,73.0258,73.0986,73.0258,73.0895,3100.0
2014-03-20 12:20:00,80.32,80.38,80.32,80.33,3100.0,73.1077,73.1623,73.1077,73.1168,3100.0
2014-03-20 12:25:00,80.36,80.44,80.36,80.44,3200.0,73.1441,73.2169,73.1441,73.2169,3200.0
2014-03-20 12:30:00,80.46,80.47,80.37,80.38,8200.0,73.2351,73.2442,73.1532,73.1623,8200.0
2014-03-20 12:35:00,80.39,80.5,80.39,80.5,2900.0,73.1714,73.2716,73.1714,73.2716,2900.0
2014-03-20 12:40:00,80.49,80.5,80.43,80.43,3400.0,73.2625,73.2716,73.2078,73.2078,3400.0
2014-03-20 12:45:00,80.45,80.46,80.44,80.46,3400.0,73.226,73.2351,73.2169,73.2351,3400.0
2014-03-20 12:50:00,80.45,80.49,80.41,80.49,6300.0,73.226,73.2625,73.1896,73.2625,6300.0
2014-03-20 12:55:00,80.49,80.52,80.48,80.52,4400.0,73.2625,73.2898,73.2534,73.2898,4400.0
2014-03-20 13:00:00,80.49,80.57,80.49,80.55,5600.0,73.2625,73.3353,73.2625,73.3171,5600.0
2014-03-20 13:05:00,80.54,80.59,80.52,80.59,3100.0,73.308,73.3535,73.2898,73.3535,3100.0
2014-03-20 13:10:00,80.58,80.58,80.5,80.5,2400.0,73.3444,73.3444,73.2716,73.2716,2400.0
2014-03-20 13:15:00,80.5,80.53,80.48,80.48,4000.0,73.2716,73.2989,73.2534,73.2534,4000.0
2014-03-20 13:20:00,80.48,80.54,80.48,80.53,4100.0,73.2534,73.308,73.2534,73.2989,4100.0
2014-03-20 13:25:00,80.54,80.55,80.46,80.47,3400.0,73.308,73.3171,73.2351,73.2442,3400.0
2014-03-20 13:30:00,80.44,80.52,80.44,80.47,4100.0,73.2169,73.2898,73.2169,73.2442,4100.0
2014-03-20 13:35:00,80.48,80.48,80.43,80.45,1800.0,73.2534,73.2534,73.2078,73.226,1800.0
2014-03-20 13:40:00,80.44,80.44,80.41,80.42,5100.0,73.2169,73.2169,73.1896,73.1987,5100.0
2014-03-20 13:45:00,80.43,80.54,80.41,80.54,5200.0,73.2078,73.308,73.1896,73.308,5200.0
2014-03-20 13:50:00,80.54,80.54,80.49,80.53,6600.0,73.308,73.308,73.2625,73.2989,6600.0
2014-03-20 13:55:00,80.53,80.53,80.49,80.51,4900.0,73.2989,73.2989,73.2625,73.2807,4900.0
2014-03-20 14:00:00,80.51,80.55,80.48,80.55,4700.0,73.2807,73.3171,73.2534,73.3171,4700.0
2014-03-20 14:05:00,80.52,80.55,80.52,80.52,3300.0,73.2898,73.3171,73.2898,73.2898,3300.0
2014-03-20 14:10:00,80.52,80.55,80.5,80.53,5000.0,73.2898,73.3171,73.2716,73.2989,5000.0
2014-03-20 14:15:00,80.52,80.56,80.52,80.55,5500.0,73.2898,73.3262,73.2898,73.3171,5500.0
2014-03-20 14:20:00,80.54,80.58,80.53,80.56,4700.0,73.308,73.3444,73.2989,73.3262,4700.0
2014-03-20 14:25:00,80.56,80.58,80.55,80.58,3000.0,73.3262,73.3444,73.3171,73.3444,3000.0
2014-03-20 14:30:00,80.59,80.6,80.58,80.58,7000.0,73.3535,73.3626,73.3444,73.3444,7000.0
2014-03-20 14:35:00,80.6,80.62,80.59,80.6,2800.0,73.3626,73.3808,73.3535,73.3626,2800.0
2014-03-20 14:40:00,80.6,80.6,80.5,80.5,3200.0,73.3626,73.3626,73.2716,73.2716,3200.0
2014-03-20 14:45:00,80.49,80.51,80.45,80.45,5800.0,73.2625,73.2807,73.226,73.226,5800.0
2014-03-20 14:50:00,80.47,80.53,80.47,80.52,6000.0,73.2442,73.2989,73.2442,73.2898,6000.0
2014-03-20 14:55:00,80.51,80.53,80.5,80.52,3400.0,73.2807,73.2989,73.2716,73.2898,3400.0
2014-03-20 15:00:00,80.51,80.51,80.42,80.43,4900.0,73.2807,73.2807,73.1987,73.2078,4900.0
2014-03-20 15:05:00,80.43,80.43,80.35,80.4,8400.0,73.2078,73.2078,73.135,73.1805,8400.0
2014-03-20 15:10:00,80.41,80.41,80.38,80.4,3700.0,73.1896,73.1896,73.1623,73.1805,3700.0
2014-03-20 15:15:00,80.4,80.48,80.4,80.44,7100.0,73.1805,73.2534,73.1805,73.2169,7100.0
2014-03-20 15:20:00,80.44,80.46,80.41,80.46,13800.0,73.2169,73.2351,73.1896,73.2351,13800.0
2014-03-20 15:25:00,80.46,80.48,80.41,80.43,10800.0,73.2351,73.2534,73.1896,73.2078,10800.0
2014-03-20 15:30:00,80.44,80.5,80.44,80.48,12400.0,73.2169,73.2716,73.2169,73.2534,12400.0
2014-03-20 15:35:00,80.47,80.56,80.46,80.55,11700.0,73.2442,73.3262,73.2351,73.3171,11700.0
2014-03-20 15:40:00,80.56,80.59,80.52,80.59,8700.0,73.3262,73.3535,73.2898,73.3535,8700.0
2014-03-20 15:45:00,80.59,80.6,80.52,80.56,22800.0,73.3535,73.3626,73.2898,73.3262,22800.0
2014-03-20 15:50:00,80.57,80.59,80.53,80.53,29100.0,73.3353,73.3535,73.2989,73.2989,29100.0
2014-03-20 15:55:00,80.53,80.7,80.52,80.69,85500.0,73.2989,73.4536,73.2898,73.4445,85500.0
2014-03-21 09:30:00,81.54,81.54,80.3,80.83,547400.0,74.2182,74.2182,73.0895,73.5719,547400.0
2014-03-21 09:35:00,80.83,80.84,80.23,80.39,39600.0,73.5719,73.581,73.0258,73.1714,39600.0
2014-03-21 09:40:00,80.42,80.58,80.36,80.58,22400.0,73.1987,73.3444,73.1441,73.3444,22400.0
2014-03-21 09:45:00,80.57,80.57,80.47,80.57,32700.0,73.3353,73.3353,73.2442,73.3353,32700.0
2014-03-21 09:50:00,80.58,80.68,80.49,80.56,8300.0,73.3444,73.4354,73.2625,73.3262,8300.0
2014-03-21 09:55:00,80.65,80.65,80.51,80.58,23300.0,73.4081,73.4081,73.2807,73.3444,23300.0
2014-03-21 10:00:00,80.55,80.62,80.52,80.55,13500.0,73.3171,73.3808,73.2898,73.3171,13500.0
2014-03-21 10:05:00,80.58,80.59,80.42,80.47,10700.0,73.3444,73.3535,73.1987,73.2442,10700.0
2014-03-21 10:10:00,80.52,80.65,80.43,80.63,9800.0,73.2898,73.4081,73.2078,73.3899,9800.0
2014-03-21 10:15:00,80.61,80.62,80.47,80.51,12900.0,73.3717,73.3808,73.2442,73.2807,12900.0
2014-03-21 10:20:00,80.47,80.58,80.4,80.45,23100.0,73.2442,73.3444,73.1805,73.226,23100.0
2014-03-21 10:25:00,80.39,80.44,80.29,80.44,11000.0,73.1714,73.2169,73.0804,73.2169,11000.0
2014-03-21 10:30:00,80.45,80.49,80.37,80.48,16500.0,73.226,73.2625,73.1532,73.2534,16500.0
2014-03-21 10:35:00,80.5,80.5,80.38,80.43,5200.0,73.2716,73.2716,73.1623,73.2078,5200.0
2014-03-21 10:40:00,80.43,80.43,80.32,80.32,6900.0,73.2078,73.2078,73.1077,73.1077,6900.0
2014-03-21 10:45:00,80.33,80.35,80.25,80.31,13100.0,73.1168,73.135,73.044,73.0986,13100.0
2014-03-21 10:50:00,80.4,80.4,80.31,80.34,5900.0,73.1805,73.1805,73.0986,73.1259,5900.0
2014-03-21 10:55:00,80.33,80.54,80.33,80.54,5200.0,73.1168,73.308,73.1168,73.308,5200.0
2014-03-21 11:00:00,80.55,80.6,80.45,80.45,11900.0,73.3171,73.3626,73.226,73.226,11900.0
2014-03-21 11:05:00,80.44,80.49,80.4,80.41,8800.0,73.2169,73.2625,73.1805,73.1896,8800.0
2014-03-21 11:10:00,80.4,80.56,80.4,80.55,9500.0,73.1805,73.3262,73.1805,73.3171,9500.0
2014-03-21 11:15:00,80.56,80.57,80.48,80.56,7800.0,73.3262,73.3353,73.2534,73.3262,7800.0
2014-03-21 11:20:00,80.56,80.65,80.55,80.64,4300.0,73.3262,73.4081,73.3171,73.399,4300.0
2014-03-21 11:25:00,80.65,80.77,80.65,80.74,16000.0,73.4081,73.5173,73.4081,73.49,16000.0
2014-03-21 11:30:00,80.73,80.82,80.68,80.82,8100.0,73.4809,73.5628,73.4354,73.5628,8100.0
2014-03-21 11:35:00,80.81,80.81,80.7,80.7,5700.0,73.5537,73.5537,73.4536,73.4536,5700.0
2014-03-21 11:40:00,80.69,80.77,80.69,80.76,5500.0,73.4445,73.5173,73.4445,73.5082,5500.0
2014-03-21 11:45:00,80.75,80.84,80.75,80.77,5600.0,73.4991,73.581,73.4991,73.5173,5600.0
2014-03-21 11:50:00,80.76,80.79,80.69,80.71,9000.0,73.5082,73.5355,73.4445,73.4627,9000.0
2014-03-21 11:55:00,80.68,80.69,80.64,80.69,7100.0,73.4354,73.4445,73.399,73.4445,7100.0
2014-03-21 12:00:00,80.68,80.69,80.61,80.63,11300.0,73.4354,73.4445,73.3717,73.3899,11300.0
2014-03-21 12:05:00,80.61,80.71,80.6,80.71,2500.0,73.3717,73.4627,73.3626,73.4627,2500.0
2014-03-21 12:10:00,80.7,80.72,80.66,80.72,4500.0,73.4536,73.4718,73.4172,73.4718,4500.0
2014-03-21 12:15:00,80.71,80.77,80.71,80.76,6200.0,73.4627,73.5173,73.4627,73.5082,6200.0
2014-03-21 12:20:00,80.78,80.81,80.74,80.76,6000.0,73.5264,73.5537,73.49,73.5082,6000.0
2014-03-21 12:25:00,80.75,80.76,80.7,80.72,4800.0,73.4991,73.5082,73.4536,73.4718,4800.0
2014-03-21 12:30:00,80.71,80.72,80.65,80.66,5800.0,73.4627,73.4718,73.4081,73.4172,5800.0
2014-03-21 12:35:00,80.65,80.66,80.6,80.61,2500.0,73.4081,73.4172,73.3626,73.3717,2500.0
2014-03-21 12:40:00,80.59,80.67,80.57,80.67,5400.0,73.3535,73.4263,73.3353,73.4263,5400.0
2014-03-21 12:45:00,80.68,80.74,80.67,80.67,4900.0,73.4354,73.49,73.4263,73.4263,4900.0
2014-03-21 12:50:00,80.65,80.65,80.52,80.52,2400.0,73.4081,73.4081,73.2898,73.2898,2400.0
2014-03-21 12:55:00,80.52,80.54,80.47,80.49,5300.0,73.2898,73.308,73.2442,73.2625,5300.0
2014-03-21 13:00:00,80.48,80.48,80.45,80.45,8400.0,73.2534,73.2534,73.226,73.226,8400.0
2014-03-21 13:05:00,80.43,80.46,80.36,80.36,5300.0,73.2078,73.2351,73.1441,73.1441,5300.0
2014-03-21 13:10:00,80.36,80.36,80.23,80.27,8300.0,73.1441,73.1441,73.0258,73.0622,8300.0
2014-03-21 13:15:00,80.28,80.28,80.16,80.28,13400.0,73.0713,73.0713,72.9621,73.0713,13400.0
2014-03-21 13:20:00,80.23,80.23,80.11,80.15,3600.0,73.0258,73.0258,72.9166,72.953,3600.0
2014-03-21 13:25:00,80.14,80.16,80.1,80.16,4800.0,72.9439,72.9621,72.9075,72.9621,4800.0
2014-03-21 13:30:00,80.14,80.21,80.12,80.18,5000.0,72.9439,73.0076,72.9257,72.9803,5000.0
2014-03-21 13:35:00,80.19,80.26,80.19,80.22,6900.0,72.9894,73.0531,72.9894,73.0167,6900.0
2014-03-21 13:40:00,80.22,80.25,80.01,80.04,11900.0,73.0167,73.044,72.8256,72.8529,11900.0
2014-03-21 13:45:00,80.03,80.03,79.92,79.93,8400.0,72.8438,72.8438,72.7436,72.7527,8400.0
2014-03-21 13:50:00,79.94,80.0,79.94,80.0,8800.0,72.7618,72.8165,72.7618,72.8165,8800.0
2014-03-21 13:55:00,79.98,80.01,79.94,79.94,9400.0,72.7982,72.8256,72.7618,72.7618,9400.0
2014-03-21 14:00:00,79.95,80.02,79.93,80.0,7900.0,72.7709,72.8347,72.7527,72.8165,7900.0
2014-03-21 14:05:00,80.02,80.08,80.01,80.06,5000.0,72.8347,72.8893,72.8256,72.8711,5000.0
2014-03-21 14:10:00,80.06,80.07,79.99,79.99,6400.0,72.8711,72.8802,72.8073,72.8073,6400.0
2014-03-21 14:15:00,79.98,80.11,79.98,80.03,8400.0,72.7982,72.9166,72.7982,72.8438,8400.0
2014-03-21 14:20:00,80.02,80.04,79.92,79.94,21600.0,72.8347,72.8529,72.7436,72.7618,21600.0
2014-03-21 14:25:00,79.93,79.94,79.83,79.84,5600.0,72.7527,72.7618,72.6617,72.6708,5600.0
2014-03-21 14:30:00,79.79,79.85,79.73,79.82,13400.0,72.6253,72.6799,72.5707,72.6526,13400.0
2014-03-21 14:35:00,79.83,79.97,79.83,79.97,9000.0,72.6617,72.7891,72.6617,72.7891,9000.0
2014-03-21 14:40:00,79.98,80.03,79.93,80.03,20300.0,72.7982,72.8438,72.7527,72.8438,20300.0
2014-03-21 14:45:00,80.05,80.05,79.82,79.82,21100.0,72.862,72.862,72.6526,72.6526,21100.0
2014-03-21 14:50:00,79.85,79.96,79.85,79.87,8400.0,72.6799,72.78,72.6799,72.6981,8400.0
2014-03-21 14:55:00,79.88,79.98,79.85,79.95,9100.0,72.7072,72.7982,72.6799,72.7709,9100.0
2014-03-21 15:00:00,79.96,79.96,79.82,79.87,23900.0,72.78,72.78,72.6526,72.6981,23900.0
2014-03-21 15:05:00,79.85,80.01,79.83,79.94,10300.0,72.6799,72.8256,72.6617,72.7618,10300.0
2014-03-21 15:10:00,79.94,80.02,79.88,79.89,11700.0,72.7618,72.8347,72.7072,72.7163,11700.0
2014-03-21 15:15:00,79.9,79.9,79.79,79.81,9000.0,72.7254,72.7254,72.6253,72.6435,9000.0
2014-03-21 15:20:00,79.81,79.83,79.74,79.82,17900.0,72.6435,72.6617,72.5798,72.6526,17900.0
2014-03-21 15:25:00,79.82,79.94,79.82,79.92,11300.0,72.6526,72.7618,72.6526,72.7436,11300.0
2014-03-21 15:30:00,79.93,79.94,79.78,79.8,16200.0,72.7527,72.7618,72.6162,72.6344,16200.0
2014-03-21 15:35:00,79.8,79.8,79.72,79.73,19300.0,72.6344,72.6344,72.5616,72.5707,19300.0
2014-03-21 15:40:00,79.73,79.74,79.65,79.7,39100.0,72.5707,72.5798,72.4979,72.5434,39100.0
2014-03-21 15:45:00,79.71,79.71,79.59,79.66,41600.0,72.5525,72.5525,72.4433,72.507,41600.0
2014-03-21 15:50:00,79.65,79.67,79.55,79.58,119800.0,72.4979,72.5161,72.4069,72.4342,119800.0
2014-03-21 15:55:00,79.58,79.61,79.39,79.43,167700.0,72.4342,72.4615,72.2612,72.2976,167700.0
2014-03-24 09:30:00,79.36,79.8,79.02,79.64,36500.0,72.2339,72.6344,71.9245,72.4888,36500.0
2014-03-24 09:35:00,79.54,79.81,79.4,79.53,19700.0,72.3978,72.6435,72.2703,72.3887,19700.0
2014-03-24 09:40:00,79.51,79.52,79.36,79.36,18600.0,72.3705,72.3796,72.2339,72.2339,18600.0
2014-03-24 09:45:00,79.34,79.48,79.34,79.46,26800.0,72.2157,72.3431,72.2157,72.3249,26800.0
2014-03-24 09:50:00,79.45,79.47,79.26,79.31,68400.0,72.3158,72.334,72.1429,72.1884,68400.0
2014-03-24 09:55:00,79.33,79.44,79.29,79.29,25600.0,72.2066,72.3067,72.1702,72.1702,25600.0
2014-03-24 10:00:00,79.3,79.38,79.17,79.21,16000.0,72.1793,72.2521,72.061,72.0974,16000.0
2014-03-24 10:05:00,79.18,79.28,79.12,79.28,7900.0,72.0701,72.1611,72.0155,72.1611,7900.0
2014-03-24 10:10:00,79.26,79.35,79.2,79.21,21300.0,72.1429,72.2248,72.0883,72.0974,21300.0
2014-03-24 10:15:00,79.25,79.31,79.19,79.3,9800.0,72.1338,72.1884,72.0792,72.1793,9800.0
2014-03-24 10:20:00,79.26,79.38,79.26,79.35,17200.0,72.1429,72.2521,72.1429,72.2248,17200.0
2014-03-24 10:25:00,79.31,79.34,79.1,79.1,12400.0,72.1884,72.2157,71.9973,71.9973,12400.0
2014-03-24 10:30:00,79.11,79.11,78.76,78.76,21600.0,72.0064,72.0064,71.6878,71.6878,21600.0
2014-03-24 10:35:00,78.8,78.9,78.78,78.88,15600.0,71.7242,71.8152,71.706,71.797,15600.0
2014-03-24 10:40:00,78.91,79.0,78.86,78.86,16200.0,71.8243,71.9062,71.7788,71.7788,16200.0
2014-03-24 10:45:00,78.88,78.93,78.71,78.73,13400.0,71.797,71.8425,71.6423,71.6605,13400.0
2014-03-24 10:50:00,78.72,78.76,78.57,78.72,16500.0,71.6514,71.6878,71.5149,71.6514,16500.0
2014-03-24 10:55:00,78.72,78.78,78.66,78.73,17900.0,71.6514,71.706,71.5968,71.6605,17900.0
2014-03-24 11:00:00,78.75,78.75,78.45,78.53,22000.0,71.6787,71.6787,71.4056,71.4784,22000.0
2014-03-24 11:05:00,78.55,78.66,78.55,78.64,11300.0,71.4967,71.5968,71.4967,71.5786,11300.0
2014-03-24 11:10:00,78.64,78.67,78.55,78.64,17000.0,71.5786,71.6059,71.4967,71.5786,17000.0
2014-03-24 11:15:00,78.63,78.66,78.54,78.6,13000.0,71.5695,71.5968,71.4876,71.5422,13000.0
2014-03-24 11:20:00,78.6,78.6,78.51,78.53,10600.0,71.5422,71.5422,71.4602,71.4784,10600.0
2014-03-24 11:25:00,78.56,78.56,78.42,78.44,12900.0,71.5058,71.5058,71.3783,71.3965,12900.0
2014-03-24 11:30:00,78.43,78.5,78.34,78.48,15900.0,71.3874,71.4511,71.3055,71.4329,15900.0
2014-03-24 11:35:00,78.49,78.51,78.43,78.43,16900.0,71.442,71.4602,71.3874,71.3874,16900.0
2014-03-24 11:40:00,78.44,78.45,78.28,78.39,15500.0,71.3965,71.4056,71.2509,71.351,15500.0
2014-03-24 11:45:00,78.38,78.38,78.14,78.22,14500.0,71.3419,71.3419,71.1235,71.1963,14500.0
2014-03-24 11:50:00,78.2,78.3,78.14,78.25,8000.0,71.1781,71.2691,71.1235,71.2236,8000.0
2014-03-24 11:55:00,78.24,78.36,78.21,78.3,7400.0,71.2145,71.3237,71.1872,71.2691,7400.0
2014-03-24 12:00:00,78.27,78.42,78.26,78.4,10300.0,71.2418,71.3783,71.2327,71.3601,10300.0
2014-03-24 12:05:00,78.39,78.42,78.33,78.33,7400.0,71.351,71.3783,71.2964,71.2964,7400.0
2014-03-24 12:10:00,78.33,78.34,78.14,78.14,15800.0,71.2964,71.3055,71.1235,71.1235,15800.0
2014-03-24 12:15:00,78.14,78.28,78.11,78.28,5500.0,71.1235,71.2509,71.0962,71.2509,5500.0
2014-03-24 12:20:00,78.28,78.3,78.21,78.3,18300.0,71.2509,71.2691,71.1872,71.2691,18300.0
2014-03-24 12:25:00,78.32,78.34,78.2,78.21,6400.0,71.2873,71.3055,71.1781,71.1872,6400.0
2014-03-24 12:30:00,78.2,78.25,78.18,78.18,9900.0,71.1781,71.2236,71.1599,71.1599,9900.0
2014-03-24 12:35:00,78.19,78.27,78.15,78.2,8300.0,71.169,71.2418,71.1326,71.1781,8300.0
2014-03-24 12:40:00,78.21,78.22,78.12,78.13,5000.0,71.1872,71.1963,71.1053,71.1144,5000.0
2014-03-24 12:45:00,78.11,78.15,78.08,78.15,11800.0,71.0962,71.1326,71.0689,71.1326,11800.0
2014-03-24 12:50:00,78.16,78.21,78.09,78.09,6700.0,71.1417,71.1872,71.078,71.078,6700.0
2014-03-24 12:55:00,78.09,78.16,78.09,78.11,7000.0,71.078,71.1417,71.078,71.0962,7000.0
2014-03-24 13:00:00,78.13,78.17,78.1,78.15,27100.0,71.1144,71.1508,71.0871,71.1326,27100.0
2014-03-24 13:05:00,78.14,78.15,78.1,78.14,9300.0,71.1235,71.1326,71.0871,71.1235,9300.0
2014-03-24 13:10:00,78.15,78.16,78.12,78.13,16000.0,71.1326,71.1417,71.1053,71.1144,16000.0
2014-03-24 13:15:00,78.13,78.13,78.06,78.09,14900.0,71.1144,71.1144,71.0507,71.078,14900.0
2014-03-24 13:20:00,78.09,78.17,78.05,78.05,16100.0,71.078,71.1508,71.0416,71.0416,16100.0
2014-03-24 13:25:00,78.07,78.14,78.01,78.14,16800.0,71.0598,71.1235,71.0051,71.1235,16800.0
2014-03-24 13:30:00,78.15,78.37,78.15,78.34,15400.0,71.1326,71.3328,71.1326,71.3055,15400.0
2014-03-24 13:35:00,78.37,78.39,78.22,78.28,15900.0,71.3328,71.351,71.1963,71.2509,15900.0
2014-03-24 13:40:00,78.29,78.41,78.29,78.37,11500.0,71.26,71.3692,71.26,71.3328,11500.0
2014-03-24 13:45:00,78.39,78.41,78.33,78.37,12500.0,71.351,71.3692,71.2964,71.3328,12500.0
2014-03-24 13:50:00,78.38,78.45,78.37,78.45,10100.0,71.3419,71.4056,71.3328,71.4056,10100.0
2014-03-24 13:55:00,78.46,78.5,78.44,78.5,12700.0,71.4147,71.4511,71.3965,71.4511,12700.0
2014-03-24 14:00:00,78.5,78.63,78.45,78.63,21300.0,71.4511,71.5695,71.4056,71.5695,21300.0
2014-03-24 14:05:00,78.65,78.69,78.59,78.65,13900.0,71.5877,71.6241,71.5331,71.5877,13900.0
2014-03-24 14:10:00,78.65,78.82,78.65,78.82,12600.0,71.5877,71.7424,71.5877,71.7424,12600.0
2014-03-24 14:15:00,78.81,78.81,78.7,78.73,14100.0,71.7333,71.7333,71.6332,71.6605,14100.0
2014-03-24 14:20:00,78.73,78.77,78.73,78.75,40600.0,71.6605,71.6969,71.6605,71.6787,40600.0
2014-03-24 14:25:00,78.76,78.88,78.73,78.87,25900.0,71.6878,71.797,71.6605,71.7879,25900.0
2014-03-24 14:30:00,78.88,78.97,78.88,78.93,15100.0,71.797,71.8789,71.797,71.8425,15100.0
2014-03-24 14:35:00,78.93,78.93,78.84,78.84,4400.0,71.8425,71.8425,71.7606,71.7606,4400.0
2014-03-24 14:40:00,78.85,78.98,78.84,78.88,17200.0,71.7697,71.888,71.7606,71.797,17200.0
2014-03-24 14:45:00,78.88,78.96,78.85,78.9,15000.0,71.797,71.8698,71.7697,71.8152,15000.0
2014-03-24 14:50:00,78.9,78.91,78.81,78.82,9500.0,71.8152,71.8243,71.7333,71.7424,9500.0
2014-03-24 14:55:00,78.82,78.87,78.82,78.87,6900.0,71.7424,71.7879,71.7424,71.7879,6900.0
2014-03-24 15:00:00,78.86,78.9,78.82,78.86,15600.0,71.7788,71.8152,71.7424,71.7788,15600.0
2014-03-24 15:05:00,78.85,78.85,78.81,78.81,9700.0,71.7697,71.7697,71.7333,71.7333,9700.0
2014-03-24 15:10:00,78.8,78.81,78.7,78.7,15300.0,71.7242,71.7333,71.6332,71.6332,15300.0
2014-03-24 15:15:00,78.69,78.76,78.69,78.75,9200.0,71.6241,71.6878,71.6241,71.6787,9200.0
2014-03-24 15:20:00,78.75,78.85,78.75,78.85,19000.0,71.6787,71.7697,71.6787,71.7697,19000.0
2014-03-24 15:25:00,78.85,78.92,78.81,78.9,21000.0,71.7697,71.8334,71.7333,71.8152,21000.0
2014-03-24 15:30:00,78.9,79.0,78.9,78.99,26500.0,71.8152,71.9062,71.8152,71.8971,26500.0
2014-03-24 15:35:00,79.01,79.03,78.97,78.97,11600.0,71.9153,71.9336,71.8789,71.8789,11600.0
2014-03-24 15:40:00,78.97,78.97,78.91,78.91,18600.0,71.8789,71.8789,71.8243,71.8243,18600.0
2014-03-24 15:45:00,78.92,78.92,78.84,78.88,42200.0,71.8334,71.8334,71.7606,71.797,42200.0
2014-03-24 15:50:00,78.87,78.87,78.81,78.86,56300.0,71.7879,71.7879,71.7333,71.7788,56300.0
2014-03-24 15:55:00,78.86,78.86,78.8,78.81,77400.0,71.7788,71.7788,71.7242,71.7333,77400.0
2014-03-25 09:30:00,79.38,79.38,78.97,79.19,27200.0,72.2521,72.2521,71.8789,72.0792,27200.0
2014-03-25 09:35:00,79.13,79.38,78.94,78.94,13400.0,72.0246,72.2521,71.8516,71.8516,13400.0
2014-03-25 09:40:00,78.97,79.1,78.91,79.06,13200.0,71.8789,71.9973,71.8243,71.9609,13200.0
2014-03-25 09:45:00,79.08,79.2,79.02,79.15,13800.0,71.9791,72.0883,71.9245,72.0428,13800.0
2014-03-25 09:50:00,79.16,79.23,79.06,79.17,41100.0,72.0519,72.1156,71.9609,72.061,41100.0
2014-03-25 09:55:00,79.18,79.21,79.1,79.18,22400.0,72.0701,72.0974,71.9973,72.0701,22400.0
2014-03-25 10:00:00,79.18,79.27,79.09,79.24,64200.0,72.0701,72.152,71.9882,72.1247,64200.0
2014-03-25 10:05:00,79.26,79.37,79.17,79.37,13400.0,72.1429,72.243,72.061,72.243,13400.0
2014-03-25 10:10:00,79.39,79.68,79.39,79.66,17100.0,72.2612,72.5252,72.2612,72.507,17100.0
2014-03-25 10:15:00,79.66,79.71,79.55,79.61,9300.0,72.507,72.5525,72.4069,72.4615,9300.0
2014-03-25 10:20:00,79.61,79.66,79.51,79.53,17700.0,72.4615,72.507,72.3705,72.3887,17700.0
2014-03-25 10:25:00,79.52,79.57,79.47,79.56,17100.0,72.3796,72.4251,72.334,72.416,17100.0
2014-03-25 10:30:00,79.53,79.53,79.34,79.44,7500.0,72.3887,72.3887,72.2157,72.3067,7500.0
2014-03-25 10:35:00,79.4,79.42,79.26,79.26,4600.0,72.2703,72.2885,72.1429,72.1429,4600.0
2014-03-25 10:40:00,79.28,79.32,79.13,79.13,10300.0,72.1611,72.1975,72.0246,72.0246,10300.0
2014-03-25 10:45:00,79.13,79.17,78.93,78.97,9100.0,72.0246,72.061,71.8425,71.8789,9100.0
2014-03-25 10:50:00,78.95,78.98,78.87,78.88,16400.0,71.8607,71.888,71.7879,71.797,16400.0
2014-03-25 10:55:00,78.88,78.88,78.72,78.72,20000.0,71.797,71.797,71.6514,71.6514,20000.0
2014-03-25 11:00:00,78.71,78.84,78.67,78.78,21900.0,71.6423,71.7606,71.6059,71.706,21900.0
2014-03-25 11:05:00,78.8,78.93,78.77,78.89,13300.0,71.7242,71.8425,71.6969,71.8061,13300.0
2014-03-25 11:10:00,78.89,78.94,78.81,78.94,4300.0,71.8061,71.8516,71.7333,71.8516,4300.0
2014-03-25 11:15:00,78.94,78.99,78.87,78.95,5400.0,71.8516,71.8971,71.7879,71.8607,5400.0
2014-03-25 11:20:00,78.95,78.96,78.86,78.92,5600.0,71.8607,71.8698,71.7788,71.8334,5600.0
2014-03-25 11:25:00,78.91,78.92,78.73,78.78,6700.0,71.8243,71.8334,71.6605,71.706,6700.0
2014-03-25 11:30:00,78.8,78.8,78.58,78.58,5000.0,71.7242,71.7242,71.524,71.524,5000.0
2014-03-25 11:35:00,78.57,78.65,78.5,78.65,6800.0,71.5149,71.5877,71.4511,71.5877,6800.0
2014-03-25 11:40:00,78.62,78.72,78.6,78.62,2200.0,71.5604,71.6514,71.5422,71.5604,2200.0
2014-03-25 11:45:00,78.58,78.6,78.4,78.49,8000.0,71.524,71.5422,71.3601,71.442,8000.0
2014-03-25 11:50:00,78.48,78.57,78.4,78.4,4600.0,71.4329,71.5149,71.3601,71.3601,4600.0
2014-03-25 11:55:00,78.37,78.41,78.3,78.33,29900.0,71.3328,71.3692,71.2691,71.2964,29900.0
2014-03-25 12:00:00,78.35,78.35,78.23,78.26,9500.0,71.3146,71.3146,71.2054,71.2327,9500.0
2014-03-25 12:05:00,78.31,78.38,78.3,78.36,11800.0,71.2782,71.3419,71.2691,71.3237,11800.0
2014-03-25 12:10:00,78.37,78.41,78.24,78.25,12900.0,71.3328,71.3692,71.2145,71.2236,12900.0
2014-03-25 12:15:00,78.24,78.3,78.2,78.25,6100.0,71.2145,71.2691,71.1781,71.2236,6100.0
2014-03-25 12:20:00,78.26,78.26,78.07,78.14,10100.0,71.2327,71.2327,71.0598,71.1235,10100.0
2014-03-25 12:25:00,78.16,78.17,78.02,78.17,11600.0,71.1417,71.1508,71.0142,71.1508,11600.0
2014-03-25 12:30:00,78.17,78.29,78.13,78.28,16200.0,71.1508,71.26,71.1144,71.2509,16200.0
2014-03-25 12:35:00,78.28,78.32,78.21,78.21,35800.0,71.2509,71.2873,71.1872,71.1872,35800.0
2014-03-25 12:40:00,78.23,78.26,78.15,78.16,31700.0,71.2054,71.2327,71.1326,71.1417,31700.0
2014-03-25 12:45:00,78.17,78.19,78.11,78.14,16200.0,71.1508,71.169,71.0962,71.1235,16200.0
2014-03-25 12:50:00,78.16,78.21,78.05,78.08,30000.0,71.1417,71.1872,71.0416,71.0689,30000.0
2014-03-25 12:55:00,78.1,78.16,78.05,78.05,20700.0,71.0871,71.1417,71.0416,71.0416,20700.0
2014-03-25 13:00:00,78.08,78.12,77.96,78.02,20400.0,71.0689,71.1053,70.9596,71.0142,20400.0
2014-03-25 13:05:00,78.03,78.03,77.96,78.03,16600.0,71.0233,71.0233,70.9596,71.0233,16600.0
2014-03-25 13:10:00,78.03,78.07,77.95,77.97,11800.0,71.0233,71.0598,70.9505,70.9687,11800.0
2014-03-25 13:15:00,77.98,78.06,77.97,78.05,9900.0,70.9778,71.0507,70.9687,71.0416,9900.0
2014-03-25 13:20:00,78.08,78.38,78.08,78.35,25400.0,71.0689,71.3419,71.0689,71.3146,25400.0
2014-03-25 13:25:00,78.34,78.42,78.31,78.41,9700.0,71.3055,71.3783,71.2782,71.3692,9700.0
2014-03-25 13:30:00,78.42,78.47,78.4,78.4,4200.0,71.3783,71.4238,71.3601,71.3601,4200.0
2014-03-25 13:35:00,78.39,78.39,78.28,78.38,5800.0,71.351,71.351,71.2509,71.3419,5800.0
2014-03-25 13:40:00,78.4,78.43,78.33,78.41,5300.0,71.3601,71.3874,71.2964,71.3692,5300.0
2014-03-25 13:45:00,78.44,78.49,78.43,78.49,5100.0,71.3965,71.442,71.3874,71.442,5100.0
2014-03-25 13:50:00,78.48,78.49,78.42,78.42,4700.0,71.4329,71.442,71.3783,71.3783,4700.0
2014-03-25 13:55:00,78.41,78.44,78.37,78.41,7700.0,71.3692,71.3965,71.3328,71.3692,7700.0
2014-03-25 14:00:00,78.42,78.57,78.42,78.57,7700.0,71.3783,71.5149,71.3783,71.5149,7700.0
2014-03-25 14:05:00,78.56,78.66,78.55,78.66,7900.0,71.5058,71.5968,71.4967,71.5968,7900.0
2014-03-25 14:10:00,78.66,78.74,78.66,78.72,11200.0,71.5968,71.6696,71.5968,71.6514,11200.0
2014-03-25 14:15:00,78.73,78.73,78.62,78.62,7500.0,71.6605,71.6605,71.5604,71.5604,7500.0
2014-03-25 14:20:00,78.63,78.66,78.61,78.66,9400.0,71.5695,71.5968,71.5513,71.5968,9400.0
2014-03-25 14:25:00,78.68,78.75,78.67,78.72,18900.0,71.615,71.6787,71.6059,71.6514,18900.0
2014-03-25 14:30:00,78.73,78.81,78.73,78.81,21500.0,71.6605,71.7333,71.6605,71.7333,21500.0
2014-03-25 14:35:00,78.82,78.94,78.81,78.92,17000.0,71.7424,71.8516,71.7333,71.8334,17000.0
2014-03-25 14:40:00,78.93,78.94,78.84,78.84,22500.0,71.8425,71.8516,71.7606,71.7606,22500.0
2014-03-25 14:45:00,78.85,78.87,78.8,78.8,14600.0,71.7697,71.7879,71.7242,71.7242,14600.0
2014-03-25 14:50:00,78.8,78.82,78.77,78.77,9600.0,71.7242,71.7424,71.6969,71.6969,9600.0
2014-03-25 14:55:00,78.79,78.86,78.78,78.84,7600.0,71.7151,71.7788,71.706,71.7606,7600.0
2014-03-25 15:00:00,78.85,78.85,78.75,78.75,11300.0,71.7697,71.7697,71.6787,71.6787,11300.0
2014-03-25 15:05:00,78.75,78.82,78.74,78.79,14300.0,71.6787,71.7424,71.6696,71.7151,14300.0
2014-03-25 15:10:00,78.79,78.89,78.77,78.89,12200.0,71.7151,71.8061,71.6969,71.8061,12200.0
2014-03-25 15:15:00,78.86,78.88,78.82,78.88,17300.0,71.7788,71.797,71.7424,71.797,17300.0
2014-03-25 15:20:00,78.89,78.94,78.81,78.83,8900.0,71.8061,71.8516,71.7333,71.7515,8900.0
2014-03-25 15:25:00,78.83,78.84,78.75,78.76,17900.0,71.7515,71.7606,71.6787,71.6878,17900.0
2014-03-25 15:30:00,78.75,78.82,78.69,78.72,13000.0,71.6787,71.7424,71.6241,71.6514,13000.0
2014-03-25 15:35:00,78.71,78.78,78.7,78.76,8600.0,71.6423,71.706,71.6332,71.6878,8600.0
2014-03-25 15:40:00,78.76,78.81,78.75,78.8,13300.0,71.6878,71.7333,71.6787,71.7242,13300.0
2014-03-25 15:45:00,78.8,78.8,78.68,78.68,16800.0,71.7242,71.7242,71.615,71.615,16800.0
2014-03-25 15:50:00,78.67,78.68,78.63,78.65,23900.0,71.6059,71.615,71.5695,71.5877,23900.0
2014-03-25 15:55:00,78.66,78.68,78.61,78.68,37900.0,71.5968,71.615,71.5513,71.615,37900.0
2014-03-26 09:30:00,79.09,79.09,78.78,78.81,20300.0,71.9882,71.9882,71.706,71.7333,20300.0
2014-03-26 09:35:00,78.66,78.77,78.49,78.49,17500.0,71.5968,71.6969,71.442,71.442,17500.0
2014-03-26 09:40:00,78.56,78.69,78.48,78.48,17600.0,71.5058,71.6241,71.4329,71.4329,17600.0
2014-03-26 09:45:00,78.55,78.76,78.5,78.58,17600.0,71.4967,71.6878,71.4511,71.524,17600.0
2014-03-26 09:50:00,78.61,78.61,78.26,78.4,20600.0,71.5513,71.5513,71.2327,71.3601,20600.0
2014-03-26 09:55:00,78.46,78.58,78.46,78.47,4100.0,71.4147,71.524,71.4147,71.4238,4100.0
2014-03-26 10:00:00,78.43,78.52,78.37,78.44,5800.0,71.3874,71.4693,71.3328,71.3965,5800.0
2014-03-26 10:05:00,78.42,78.67,78.42,78.57,19400.0,71.3783,71.6059,71.3783,71.5149,19400.0
2014-03-26 10:10:00,78.52,78.56,78.5,78.5,7700.0,71.4693,71.5058,71.4511,71.4511,7700.0
2014-03-26 10:15:00,78.47,78.47,78.2,78.23,18700.0,71.4238,71.4238,71.1781,71.2054,18700.0
2014-03-26 10:20:00,78.2,78.25,78.09,78.14,9900.0,71.1781,71.2236,71.078,71.1235,9900.0
2014-03-26 10:25:00,78.15,78.24,78.15,78.24,4500.0,71.1326,71.2145,71.1326,71.2145,4500.0
2014-03-26 10:30:00,78.23,78.33,78.21,78.32,6800.0,71.2054,71.2964,71.1872,71.2873,6800.0
2014-03-26 10:35:00,78.31,78.4,78.26,78.37,6800.0,71.2782,71.3601,71.2327,71.3328,6800.0
2014-03-26 10:40:00,78.36,78.37,78.32,78.32,4000.0,71.3237,71.3328,71.2873,71.2873,4000.0
2014-03-26 10:45:00,78.31,78.37,78.27,78.29,6100.0,71.2782,71.3328,71.2418,71.26,6100.0
2014-03-26 10:50:00,78.29,78.38,78.21,78.21,11000.0,71.26,71.3419,71.1872,71.1872,11000.0
2014-03-26 10:55:00,78.21,78.25,78.19,78.19,6700.0,71.1872,71.2236,71.169,71.169,6700.0
2014-03-26 11:00:00,78.19,78.34,78.17,78.32,8300.0,71.169,71.3055,71.1508,71.2873,8300.0
2014-03-26 11:05:00,78.33,78.35,78.29,78.32,6900.0,71.2964,71.3146,71.26,71.2873,6900.0
2014-03-26 11:10:00,78.32,78.42,78.32,78.4,7700.0,71.2873,71.3783,71.2873,71.3601,7700.0
2014-03-26 11:15:00,78.39,78.39,78.28,78.32,11500.0,71.351,71.351,71.2509,71.2873,11500.0
2014-03-26 11:20:00,78.33,78.38,78.3,78.36,7800.0,71.2964,71.3419,71.2691,71.3237,7800.0
2014-03-26 11:25:00,78.34,78.49,78.32,78.48,8600.0,71.3055,71.442,71.2873,71.4329,8600.0
2014-03-26 11:30:00,78.47,78.48,78.44,78.48,5700.0,71.4238,71.4329,71.3965,71.4329,5700.0
2014-03-26 11:35:00,78.46,78.47,78.42,78.43,8300.0,71.4147,71.4238,71.3783,71.3874,8300.0
2014-03-26 11:40:00,78.43,78.44,78.27,78.29,10500.0,71.3874,71.3965,71.2418,71.26,10500.0
2014-03-26 11:45:00,78.28,78.28,78.15,78.19,18000.0,71.2509,71.2509,71.1326,71.169,18000.0
2014-03-26 11:50:00,78.21,78.31,78.19,78.21,5400.0,71.1872,71.2782,71.169,71.1872,5400.0
2014-03-26 11:55:00,78.19,78.35,78.16,78.34,12400.0,71.169,71.3146,71.1417,71.3055,12400.0
2014-03-26 12:00:00,78.33,78.33,78.15,78.16,6600.0,71.2964,71.2964,71.1326,71.1417,6600.0
2014-03-26 12:05:00,78.16,78.25,78.11,78.24,7100.0,71.1417,71.2236,71.0962,71.2145,7100.0
2014-03-26 12:10:00,78.28,78.33,78.23,78.33,6400.0,71.2509,71.2964,71.2054,71.2964,6400.0
2014-03-26 12:15:00,78.34,78.36,78.3,78.3,3100.0,71.3055,71.3237,71.2691,71.2691,3100.0
2014-03-26 12:20:00,78.31,78.37,78.29,78.35,4800.0,71.2782,71.3328,71.26,71.3146,4800.0
2014-03-26 12:25:00,78.32,78.42,78.28,78.42,4400.0,71.2873,71.3783,71.2509,71.3783,4400.0
2014-03-26 12:30:00,78.41,78.52,78.35,78.52,10000.0,71.3692,71.4693,71.3146,71.4693,10000.0
2014-03-26 12:35:00,78.53,78.57,78.49,78.51,7600.0,71.4784,71.5149,71.442,71.4602,7600.0
2014-03-26 12:40:00,78.49,78.55,78.49,78.51,2000.0,71.442,71.4967,71.442,71.4602,2000.0
2014-03-26 12:45:00,78.51,78.53,78.43,78.5,7400.0,71.4602,71.4784,71.3874,71.4511,7400.0
2014-03-26 12:50:00,78.49,78.52,78.48,78.48,2500.0,71.442,71.4693,71.4329,71.4329,2500.0
2014-03-26 12:55:00,78.49,78.54,78.49,78.54,4100.0,71.442,71.4876,71.442,71.4876,4100.0
2014-03-26 13:00:00,78.53,78.56,78.51,78.51,6200.0,71.4784,71.5058,71.4602,71.4602,6200.0
2014-03-26 13:05:00,78.5,78.5,78.43,78.45,5700.0,71.4511,71.4511,71.3874,71.4056,5700.0
2014-03-26 13:10:00,78.44,78.51,78.44,78.48,2000.0,71.3965,71.4602,71.3965,71.4329,2000.0
2014-03-26 13:15:00,78.46,78.47,78.39,78.43,4900.0,71.4147,71.4238,71.351,71.3874,4900.0
2014-03-26 13:20:00,78.41,78.41,78.37,78.37,5700.0,71.3692,71.3692,71.3328,71.3328,5700.0
2014-03-26 13:25:00,78.37,78.38,78.26,78.26,15200.0,71.3328,71.3419,71.2327,71.2327,15200.0
2014-03-26 13:30:00,78.25,78.27,78.17,78.22,17000.0,71.2236,71.2418,71.1508,71.1963,17000.0
2014-03-26 13:35:00,78.21,78.23,78.11,78.22,30900.0,71.1872,71.2054,71.0962,71.1963,30900.0
2014-03-26 13:40:00,78.21,78.24,78.13,78.2,28500.0,71.1872,71.2145,71.1144,71.1781,28500.0
2014-03-26 13:45:00,78.2,78.22,78.11,78.15,12500.0,71.1781,71.1963,71.0962,71.1326,12500.0
2014-03-26 13:50:00,78.15,78.15,78.06,78.1,9500.0,71.1326,71.1326,71.0507,71.0871,9500.0
2014-03-26 13:55:00,78.12,78.3,78.09,78.24,13700.0,71.1053,71.2691,71.078,71.2145,13700.0
2014-03-26 14:00:00,78.23,78.24,78.19,78.24,6200.0,71.2054,71.2145,71.169,71.2145,6200.0
2014-03-26 14:05:00,78.23,78.34,78.19,78.32,12700.0,71.2054,71.3055,71.169,71.2873,12700.0
2014-03-26 14:10:00,78.3,78.3,78.12,78.15,9500.0,71.2691,71.2691,71.1053,71.1326,9500.0
2014-03-26 14:15:00,78.13,78.23,78.09,78.12,19700.0,71.1144,71.2054,71.078,71.1053,19700.0
2014-03-26 14:20:00,78.13,78.25,78.08,78.2,22800.0,71.1144,71.2236,71.0689,71.1781,22800.0
2014-03-26 14:25:00,78.19,78.28,78.15,78.27,22400.0,71.169,71.2509,71.1326,71.2418,22400.0
2014-03-26 14:30:00,78.28,78.31,78.22,78.26,21600.0,71.2509,71.2782,71.1963,71.2327,21600.0
2014-03-26 14:35:00,78.26,78.28,78.12,78.19,13300.0,71.2327,71.2509,71.1053,71.169,13300.0
2014-03-26 14:40:00,78.2,78.22,78.16,78.2,33600.0,71.1781,71.1963,71.1417,71.1781,33600.0
2014-03-26 14:45:00,78.22,78.32,78.18,78.24,63100.0,71.1963,71.2873,71.1599,71.2145,63100.0
2014-03-26 14:50:00,78.26,78.29,78.18,78.25,32200.0,71.2327,71.26,71.1599,71.2236,32200.0
2014-03-26 14:55:00,78.26,78.36,78.23,78.32,29400.0,71.2327,71.3237,71.2054,71.2873,29400.0
2014-03-26 15:00:00,78.35,78.37,78.16,78.23,61200.0,71.3146,71.3328,71.1417,71.2054,61200.0
2014-03-26 15:05:00,78.22,78.25,78.19,78.22,12800.0,71.1963,71.2236,71.169,71.1963,12800.0
2014-03-26 15:10:00,78.22,78.22,78.08,78.11,10100.0,71.1963,71.1963,71.0689,71.0962,10100.0
2014-03-26 15:15:00,78.11,78.19,78.09,78.16,10600.0,71.0962,71.169,71.078,71.1417,10600.0
2014-03-26 15:20:00,78.16,78.16,78.01,78.02,11600.0,71.1417,71.1417,71.0051,71.0142,11600.0
2014-03-26 15:25:00,78.03,78.08,77.99,78.0,19400.0,71.0233,71.0689,70.9869,70.996,19400.0
2014-03-26 15:30:00,78.0,78.02,77.93,78.02,58500.0,70.996,71.0142,70.9323,71.0142,58500.0
2014-03-26 15:35:00,78.03,78.04,77.98,78.0,18600.0,71.0233,71.0324,70.9778,70.996,18600.0
2014-03-26 15:40:00,78.0,78.0,77.9,77.91,32200.0,70.996,70.996,70.905,70.9141,32200.0
2014-03-26 15:45:00,77.9,77.91,77.79,77.8,62700.0,70.905,70.9141,70.8049,70.814,62700.0
2014-03-26 15:50:00,77.8,77.85,77.76,77.78,59400.0,70.814,70.8595,70.7776,70.7958,59400.0
2014-03-26 15:55:00,77.78,77.82,77.7,77.71,106600.0,70.7958,70.8322,70.723,70.7321,106600.0
2014-03-27 09:30:00,77.41,77.6,77.25,77.27,41800.0,70.459,70.632,70.3134,70.3316,41800.0
2014-03-27 09:35:00,77.27,77.27,76.95,77.1,25500.0,70.3316,70.3316,70.0403,70.1769,25500.0
2014-03-27 09:40:00,77.12,77.25,76.96,76.98,14400.0,70.1951,70.3134,70.0494,70.0676,14400.0
2014-03-27 09:45:00,77.03,77.33,77.02,77.19,14700.0,70.1131,70.3862,70.104,70.2588,14700.0
2014-03-27 09:50:00,77.16,77.18,77.07,77.14,25500.0,70.2315,70.2497,70.1495,70.2133,25500.0
2014-03-27 09:55:00,77.14,77.14,76.91,77.05,13600.0,70.2133,70.2133,70.0039,70.1313,13600.0
2014-03-27 10:00:00,77.04,77.18,76.97,77.18,17000.0,70.1222,70.2497,70.0585,70.2497,17000.0
2014-03-27 10:05:00,77.23,77.51,77.21,77.5,21800.0,70.2952,70.55,70.277,70.5409,21800.0
2014-03-27 10:10:00,77.51,77.54,77.32,77.4,47100.0,70.55,70.5773,70.3771,70.4499,47100.0
2014-03-27 10:15:00,77.41,77.64,77.41,77.64,10100.0,70.459,70.6684,70.459,70.6684,10100.0
2014-03-27 10:20:00,77.64,77.78,77.59,77.64,24600.0,70.6684,70.7958,70.6229,70.6684,24600.0
2014-03-27 10:25:00,77.65,77.77,77.52,77.68,127500.0,70.6775,70.7867,70.5591,70.7048,127500.0
2014-03-27 10:30:00,77.69,77.7,77.54,77.64,12800.0,70.7139,70.723,70.5773,70.6684,12800.0
2014-03-27 10:35:00,77.64,77.71,77.53,77.55,9000.0,70.6684,70.7321,70.5682,70.5864,9000.0
2014-03-27 10:40:00,77.54,77.57,77.49,77.53,8100.0,70.5773,70.6047,70.5318,70.5682,8100.0
2014-03-27 10:45:00,77.53,77.71,77.51,77.69,7500.0,70.5682,70.7321,70.55,70.7139,7500.0
2014-03-27 10:50:00,77.67,77.67,77.56,77.64,37600.0,70.6957,70.6957,70.5955,70.6684,37600.0
2014-03-27 10:55:00,77.63,77.8,77.63,77.67,15800.0,70.6593,70.814,70.6593,70.6957,15800.0
2014-03-27 11:00:00,77.68,77.82,77.68,77.73,47700.0,70.7048,70.8322,70.7048,70.7503,47700.0
2014-03-27 11:05:00,77.76,77.83,77.68,77.71,10000.0,70.7776,70.8413,70.7048,70.7321,10000.0
2014-03-27 11:10:00,77.72,77.77,77.69,77.72,9900.0,70.7412,70.7867,70.7139,70.7412,9900.0
2014-03-27 11:15:00,77.73,77.87,77.73,77.87,10400.0,70.7503,70.8777,70.7503,70.8777,10400.0
2014-03-27 11:20:00,77.86,77.96,77.74,77.8,35400.0,70.8686,70.9596,70.7594,70.814,35400.0
2014-03-27 11:25:00,77.81,77.86,77.72,77.72,8200.0,70.8231,70.8686,70.7412,70.7412,8200.0
2014-03-27 11:30:00,77.72,77.74,77.63,77.66,17000.0,70.7412,70.7594,70.6593,70.6866,17000.0
2014-03-27 11:35:00,77.66,77.68,77.58,77.68,8300.0,70.6866,70.7048,70.6138,70.7048,8300.0
2014-03-27 11:40:00,77.67,77.67,77.53,77.56,9400.0,70.6957,70.6957,70.5682,70.5955,9400.0
2014-03-27 11:45:00,77.55,77.62,77.54,77.55,4200.0,70.5864,70.6502,70.5773,70.5864,4200.0
2014-03-27 11:50:00,77.54,77.63,77.5,77.59,8100.0,70.5773,70.6593,70.5409,70.6229,8100.0
2014-03-27 11:55:00,77.57,77.76,77.57,77.7,6500.0,70.6047,70.7776,70.6047,70.723,6500.0
2014-03-27 12:00:00,77.71,77.71,77.58,77.58,8000.0,70.7321,70.7321,70.6138,70.6138,8000.0
2014-03-27 12:05:00,77.6,77.6,77.45,77.45,4600.0,70.632,70.632,70.4954,70.4954,4600.0
2014-03-27 12:10:00,77.43,77.64,77.41,77.64,6900.0,70.4772,70.6684,70.459,70.6684,6900.0
2014-03-27 12:15:00,77.66,77.74,77.62,77.68,7500.0,70.6866,70.7594,70.6502,70.7048,7500.0
2014-03-27 12:20:00,77.68,77.76,77.64,77.67,5700.0,70.7048,70.7776,70.6684,70.6957,5700.0
2014-03-27 12:25:00,77.66,77.78,77.66,77.72,8200.0,70.6866,70.7958,70.6866,70.7412,8200.0
2014-03-27 12:30:00,77.75,77.78,77.62,77.65,9400.0,70.7685,70.7958,70.6502,70.6775,9400.0
2014-03-27 12:35:00,77.67,77.72,77.61,77.72,7300.0,70.6957,70.7412,70.6411,70.7412,7300.0
2014-03-27 12:40:00,77.73,77.76,77.59,77.64,7300.0,70.7503,70.7776,70.6229,70.6684,7300.0
2014-03-27 12:45:00,77.64,77.78,77.64,77.71,12300.0,70.6684,70.7958,70.6684,70.7321,12300.0
2014-03-27 12:50:00,77.68,77.74,77.61,77.65,7600.0,70.7048,70.7594,70.6411,70.6775,7600.0
2014-03-27 12:55:00,77.66,77.68,77.61,77.68,2400.0,70.6866,70.7048,70.6411,70.7048,2400.0
2014-03-27 13:00:00,77.67,77.78,77.64,77.78,7900.0,70.6957,70.7958,70.6684,70.7958,7900.0
2014-03-27 13:05:00,77.78,77.84,77.67,77.67,37700.0,70.7958,70.8504,70.6957,70.6957,37700.0
2014-03-27 13:10:00,77.67,77.83,77.61,77.72,55300.0,70.6957,70.8413,70.6411,70.7412,55300.0
2014-03-27 13:15:00,77.73,77.75,77.65,77.75,5400.0,70.7503,70.7685,70.6775,70.7685,5400.0
2014-03-27 13:20:00,77.75,77.81,77.71,77.79,6300.0,70.7685,70.8231,70.7321,70.8049,6300.0
2014-03-27 13:25:00,77.78,77.79,77.7,77.73,5700.0,70.7958,70.8049,70.723,70.7503,5700.0
2014-03-27 13:30:00,77.73,77.76,77.63,77.65,7500.0,70.7503,70.7776,70.6593,70.6775,7500.0
2014-03-27 13:35:00,77.64,77.66,77.56,77.6,7500.0,70.6684,70.6866,70.5955,70.632,7500.0
2014-03-27 13:40:00,77.64,77.72,77.63,77.68,5700.0,70.6684,70.7412,70.6593,70.7048,5700.0
2014-03-27 13:45:00,77.69,77.7,77.58,77.58,8200.0,70.7139,70.723,70.6138,70.6138,8200.0
2014-03-27 13:50:00,77.59,77.68,77.59,77.65,3500.0,70.6229,70.7048,70.6229,70.6775,3500.0
2014-03-27 13:55:00,77.67,77.69,77.59,77.67,3600.0,70.6957,70.7139,70.6229,70.6957,3600.0
2014-03-27 14:00:00,77.67,77.67,77.52,77.52,5000.0,70.6957,70.6957,70.5591,70.5591,5000.0
2014-03-27 14:05:00,77.51,77.6,77.51,77.57,4900.0,70.55,70.632,70.55,70.6047,4900.0
2014-03-27 14:10:00,77.58,77.71,77.58,77.71,7600.0,70.6138,70.7321,70.6138,70.7321,7600.0
2014-03-27 14:15:00,77.71,77.71,77.55,77.56,7100.0,70.7321,70.7321,70.5864,70.5955,7100.0
2014-03-27 14:20:00,77.59,77.71,77.59,77.71,5900.0,70.6229,70.7321,70.6229,70.7321,5900.0
2014-03-27 14:25:00,77.72,77.79,77.71,77.77,7300.0,70.7412,70.8049,70.7321,70.7867,7300.0
2014-03-27 14:30:00,77.76,77.77,77.65,77.67,11900.0,70.7776,70.7867,70.6775,70.6957,11900.0
2014-03-27 14:35:00,77.68,77.72,77.59,77.64,4700.0,70.7048,70.7412,70.6229,70.6684,4700.0
2014-03-27 14:40:00,77.67,77.69,77.62,77.67,5100.0,70.6957,70.7139,70.6502,70.6957,5100.0
2014-03-27 14:45:00,77.67,77.67,77.6,77.65,9700.0,70.6957,70.6957,70.632,70.6775,9700.0
2014-03-27 14:50:00,77.65,77.65,77.55,77.6,16500.0,70.6775,70.6775,70.5864,70.632,16500.0
2014-03-27 14:55:00,77.61,77.73,77.61,77.65,121000.0,70.6411,70.7503,70.6411,70.6775,121000.0
2014-03-27 15:00:00,77.66,77.71,77.53,77.6,13100.0,70.6866,70.7321,70.5682,70.632,13100.0
2014-03-27 15:05:00,77.61,77.64,77.58,77.63,20800.0,70.6411,70.6684,70.6138,70.6593,20800.0
2014-03-27 15:10:00,77.63,77.68,77.6,77.64,13900.0,70.6593,70.7048,70.632,70.6684,13900.0
2014-03-27 15:15:00,77.65,77.75,77.64,77.65,62500.0,70.6775,70.7685,70.6684,70.6775,62500.0
2014-03-27 15:20:00,77.67,77.75,77.67,77.7,25100.0,70.6957,70.7685,70.6957,70.723,25100.0
2014-03-27 15:25:00,77.7,77.7,77.64,77.69,26000.0,70.723,70.723,70.6684,70.7139,26000.0
2014-03-27 15:30:00,77.69,77.7,77.67,77.7,29400.0,70.7139,70.723,70.6957,70.723,29400.0
2014-03-27 15:35:00,77.7,77.77,77.66,77.7,46800.0,70.723,70.7867,70.6866,70.723,46800.0
2014-03-27 15:40:00,77.7,77.7,77.63,77.67,44500.0,70.723,70.723,70.6593,70.6957,44500.0
2014-03-27 15:45:00,77.68,77.7,77.64,77.68,28300.0,70.7048,70.723,70.6684,70.7048,28300.0
2014-03-27 15:50:00,77.68,77.71,77.63,77.7,55500.0,70.7048,70.7321,70.6593,70.723,55500.0
2014-03-27 15:55:00,77.69,77.7,77.5,77.58,151700.0,70.7139,70.723,70.5409,70.6138,151700.0
2014-03-28 09:30:00,77.77,77.94,77.56,77.69,34300.0,70.7867,70.9414,70.5955,70.7139,34300.0
2014-03-28 09:35:00,77.72,77.98,77.66,77.97,10000.0,70.7412,70.9778,70.6866,70.9687,10000.0
2014-03-28 09:40:00,77.96,78.02,77.93,78.02,13600.0,70.9596,71.0142,70.9323,71.0142,13600.0
2014-03-28 09:45:00,77.99,78.08,77.99,78.05,14800.0,70.9869,71.0689,70.9869,71.0416,14800.0
2014-03-28 09:50:00,78.05,78.13,77.96,78.05,26200.0,71.0416,71.1144,70.9596,71.0416,26200.0
2014-03-28 09:55:00,78.04,78.15,78.04,78.12,23900.0,71.0324,71.1326,71.0324,71.1053,23900.0
2014-03-28 10:00:00,78.14,78.25,78.02,78.08,51500.0,71.1235,71.2236,71.0142,71.0689,51500.0
2014-03-28 10:05:00,78.09,78.16,78.0,78.02,34300.0,71.078,71.1417,70.996,71.0142,34300.0
2014-03-28 10:10:00,78.04,78.16,78.01,78.09,17300.0,71.0324,71.1417,71.0051,71.078,17300.0
2014-03-28 10:15:00,78.07,78.13,77.98,77.98,13100.0,71.0598,71.1144,70.9778,70.9778,13100.0
2014-03-28 10:20:00,77.95,78.05,77.95,78.01,21800.0,70.9505,71.0416,70.9505,71.0051,21800.0
2014-03-28 10:25:00,78.01,78.04,77.92,77.94,6500.0,71.0051,71.0324,70.9232,70.9414,6500.0
2014-03-28 10:30:00,77.95,78.0,77.91,77.96,7300.0,70.9505,70.996,70.9141,70.9596,7300.0
2014-03-28 10:35:00,77.96,78.04,77.93,77.97,7900.0,70.9596,71.0324,70.9323,70.9687,7900.0
2014-03-28 10:40:00,77.98,78.06,77.94,77.94,22700.0,70.9778,71.0507,70.9414,70.9414,22700.0
2014-03-28 10:45:00,77.96,78.05,77.94,78.02,5400.0,70.9596,71.0416,70.9414,71.0142,5400.0
2014-03-28 10:50:00,78.02,78.11,77.99,78.07,27300.0,71.0142,71.0962,70.9869,71.0598,27300.0
2014-03-28 10:55:00,78.1,78.14,78.03,78.05,9300.0,71.0871,71.1235,71.0233,71.0416,9300.0
2014-03-28 11:00:00,78.05,78.07,78.02,78.02,6300.0,71.0416,71.0598,71.0142,71.0142,6300.0
2014-03-28 11:05:00,78.06,78.09,78.02,78.06,9600.0,71.0507,71.078,71.0142,71.0507,9600.0
2014-03-28 11:10:00,78.02,78.1,78.0,78.07,4900.0,71.0142,71.0871,70.996,71.0598,4900.0
2014-03-28 11:15:00,78.06,78.07,77.95,78.02,5000.0,71.0507,71.0598,70.9505,71.0142,5000.0
2014-03-28 11:20:00,78.06,78.08,78.01,78.05,4900.0,71.0507,71.0689,71.0051,71.0416,4900.0
2014-03-28 11:25:00,78.05,78.07,78.02,78.04,4700.0,71.0416,71.0598,71.0142,71.0324,4700.0
2014-03-28 11:30:00,78.06,78.11,78.04,78.09,6500.0,71.0507,71.0962,71.0324,71.078,6500.0
2014-03-28 11:35:00,78.09,78.1,78.03,78.03,5400.0,71.078,71.0871,71.0233,71.0233,5400.0
2014-03-28 11:40:00,78.02,78.03,77.99,78.01,3000.0,71.0142,71.0233,70.9869,71.0051,3000.0
2014-03-28 11:45:00,78.01,78.01,77.9,77.96,4900.0,71.0051,71.0051,70.905,70.9596,4900.0
2014-03-28 11:50:00,77.98,78.03,77.98,78.01,2000.0,70.9778,71.0233,70.9778,71.0051,2000.0
2014-03-28 11:55:00,78.04,78.06,78.0,78.02,4100.0,71.0324,71.0507,70.996,71.0142,4100.0
2014-03-28 12:00:00,78.05,78.09,78.05,78.06,4400.0,71.0416,71.078,71.0416,71.0507,4400.0
2014-03-28 12:05:00,78.06,78.16,78.05,78.11,9800.0,71.0507,71.1417,71.0416,71.0962,9800.0
2014-03-28 12:10:00,78.14,78.14,78.04,78.04,2400.0,71.1235,71.1235,71.0324,71.0324,2400.0
2014-03-28 12:15:00,78.05,78.1,78.03,78.08,3900.0,71.0416,71.0871,71.0233,71.0689,3900.0
2014-03-28 12:20:00,78.07,78.14,78.03,78.13,4200.0,71.0598,71.1235,71.0233,71.1144,4200.0
2014-03-28 12:25:00,78.12,78.12,77.98,77.98,3000.0,71.1053,71.1053,70.9778,70.9778,3000.0
2014-03-28 12:30:00,78.0,78.07,78.0,78.07,3200.0,70.996,71.0598,70.996,71.0598,3200.0
2014-03-28 12:35:00,78.06,78.09,77.98,77.98,5100.0,71.0507,71.078,70.9778,70.9778,5100.0
2014-03-28 12:40:00,77.98,78.03,77.98,77.99,3700.0,70.9778,71.0233,70.9778,70.9869,3700.0
2014-03-28 12:45:00,77.99,78.04,77.99,78.01,3900.0,70.9869,71.0324,70.9869,71.0051,3900.0
2014-03-28 12:50:00,78.0,78.0,77.94,77.95,3100.0,70.996,70.996,70.9414,70.9505,3100.0
2014-03-28 12:55:00,77.96,77.98,77.94,77.95,1600.0,70.9596,70.9778,70.9414,70.9505,1600.0
2014-03-28 13:00:00,77.95,77.95,77.88,77.89,5900.0,70.9505,70.9505,70.8868,70.8959,5900.0
2014-03-28 13:05:00,77.89,77.89,77.85,77.87,4500.0,70.8959,70.8959,70.8595,70.8777,4500.0
2014-03-28 13:10:00,77.85,77.86,77.78,77.83,6900.0,70.8595,70.8686,70.7958,70.8413,6900.0
2014-03-28 13:15:00,77.81,77.83,77.78,77.8,3100.0,70.8231,70.8413,70.7958,70.814,3100.0
2014-03-28 13:20:00,77.78,77.87,77.76,77.86,5500.0,70.7958,70.8777,70.7776,70.8686,5500.0
2014-03-28 13:25:00,77.9,77.9,77.84,77.85,3100.0,70.905,70.905,70.8504,70.8595,3100.0
2014-03-28 13:30:00,77.85,77.87,77.84,77.87,3300.0,70.8595,70.8777,70.8504,70.8777,3300.0
2014-03-28 13:35:00,77.89,77.93,77.88,77.91,3500.0,70.8959,70.9323,70.8868,70.9141,3500.0
2014-03-28 13:40:00,77.92,77.97,77.9,77.95,3200.0,70.9232,70.9687,70.905,70.9505,3200.0
2014-03-28 13:45:00,77.95,77.95,77.92,77.92,1200.0,70.9505,70.9505,70.9232,70.9232,1200.0
2014-03-28 13:50:00,77.94,77.95,77.88,77.89,8200.0,70.9414,70.9505,70.8868,70.8959,8200.0
2014-03-28 13:55:00,77.88,77.88,77.78,77.79,8200.0,70.8868,70.8868,70.7958,70.8049,8200.0
2014-03-28 14:00:00,77.8,77.82,77.74,77.74,6400.0,70.814,70.8322,70.7594,70.7594,6400.0
2014-03-28 14:05:00,77.75,77.75,77.58,77.58,9100.0,70.7685,70.7685,70.6138,70.6138,9100.0
2014-03-28 14:10:00,77.58,77.58,77.51,77.55,6400.0,70.6138,70.6138,70.55,70.5864,6400.0
2014-03-28 14:15:00,77.56,77.56,77.43,77.44,14300.0,70.5955,70.5955,70.4772,70.4863,14300.0
2014-03-28 14:20:00,77.43,77.59,77.42,77.58,12700.0,70.4772,70.6229,70.4681,70.6138,12700.0
2014-03-28 14:25:00,77.59,77.69,77.59,77.69,4100.0,70.6229,70.7139,70.6229,70.7139,4100.0
2014-03-28 14:30:00,77.71,77.72,77.67,77.68,5900.0,70.7321,70.7412,70.6957,70.7048,5900.0
2014-03-28 14:35:00,77.69,77.77,77.68,77.69,24300.0,70.7139,70.7867,70.7048,70.7139,24300.0
2014-03-28 14:40:00,77.72,77.77,77.69,77.71,7600.0,70.7412,70.7867,70.7139,70.7321,7600.0
2014-03-28 14:45:00,77.69,77.71,77.59,77.7,8200.0,70.7139,70.7321,70.6229,70.723,8200.0
2014-03-28 14:50:00,77.74,77.84,77.74,77.8,8800.0,70.7594,70.8504,70.7594,70.814,8800.0
2014-03-28 14:55:00,77.8,77.8,77.74,77.76,6600.0,70.814,70.814,70.7594,70.7776,6600.0
2014-03-28 15:00:00,77.78,77.84,77.74,77.81,5300.0,70.7958,70.8504,70.7594,70.8231,5300.0
2014-03-28 15:05:00,77.82,77.82,77.7,77.73,8600.0,70.8322,70.8322,70.723,70.7503,8600.0
2014-03-28 15:10:00,77.73,77.79,77.69,77.7,5000.0,70.7503,70.8049,70.7139,70.723,5000.0
2014-03-28 15:15:00,77.72,77.84,77.66,77.8,8900.0,70.7412,70.8504,70.6866,70.814,8900.0
2014-03-28 15:20:00,77.82,77.84,77.79,77.81,8900.0,70.8322,70.8504,70.8049,70.8231,8900.0
2014-03-28 15:25:00,77.82,77.85,77.8,77.81,10400.0,70.8322,70.8595,70.814,70.8231,10400.0
2014-03-28 15:30:00,77.79,77.83,77.74,77.82,9700.0,70.8049,70.8413,70.7594,70.8322,9700.0
2014-03-28 15:35:00,77.8,77.82,77.75,77.75,14300.0,70.814,70.8322,70.7685,70.7685,14300.0
2014-03-28 15:40:00,77.74,77.81,77.74,77.79,13000.0,70.7594,70.8231,70.7594,70.8049,13000.0
2014-03-28 15:45:00,77.79,77.8,77.69,77.73,23900.0,70.8049,70.814,70.7139,70.7503,23900.0
2014-03-28 15:50:00,77.75,77.75,77.71,77.75,19300.0,70.7685,70.7685,70.7321,70.7685,19300.0
2014-03-28 15:55:00,77.75,77.79,77.74,77.76,49200.0,70.7685,70.8049,70.7594,70.7776,49200.0
2014-03-31 09:30:00,78.27,78.43,78.01,78.39,23400.0,71.2418,71.3874,71.0051,71.351,23400.0
2014-03-31 09:35:00,78.37,78.37,78.15,78.26,6800.0,71.3328,71.3328,71.1326,71.2327,6800.0
2014-03-31 09:40:00,78.27,78.27,78.11,78.18,5900.0,71.2418,71.2418,71.0962,71.1599,5900.0
2014-03-31 09:45:00,78.17,78.26,78.14,78.14,10000.0,71.1508,71.2327,71.1235,71.1235,10000.0
2014-03-31 09:50:00,78.11,78.21,78.01,78.04,21200.0,71.0962,71.1872,71.0051,71.0324,21200.0
2014-03-31 09:55:00,78.2,78.42,78.18,78.42,21100.0,71.1781,71.3783,71.1599,71.3783,21100.0
2014-03-31 10:00:00,78.46,78.66,78.42,78.66,16100.0,71.4147,71.5968,71.3783,71.5968,16100.0
2014-03-31 10:05:00,78.63,78.67,78.4,78.53,23200.0,71.5695,71.6059,71.3601,71.4784,23200.0
2014-03-31 10:10:00,78.51,78.61,78.44,78.47,14500.0,71.4602,71.5513,71.3965,71.4238,14500.0
2014-03-31 10:15:00,78.46,78.5,78.34,78.43,11900.0,71.4147,71.4511,71.3055,71.3874,11900.0
2014-03-31 10:20:00,78.43,78.43,78.23,78.23,25100.0,71.3874,71.3874,71.2054,71.2054,25100.0
2014-03-31 10:25:00,78.24,78.38,78.23,78.33,8000.0,71.2145,71.3419,71.2054,71.2964,8000.0
2014-03-31 10:30:00,78.31,78.37,78.29,78.35,10300.0,71.2782,71.3328,71.26,71.3146,10300.0
2014-03-31 10:35:00,78.35,78.36,78.3,78.36,8100.0,71.3146,71.3237,71.2691,71.3237,8100.0
2014-03-31 10:40:00,78.36,78.48,78.35,78.41,13500.0,71.3237,71.4329,71.3146,71.3692,13500.0
2014-03-31 10:45:00,78.45,78.49,78.27,78.27,14700.0,71.4056,71.442,71.2418,71.2418,14700.0
2014-03-31 10:50:00,78.31,78.46,78.3,78.4,6700.0,71.2782,71.4147,71.2691,71.3601,6700.0
2014-03-31 10:55:00,78.4,78.42,78.19,78.38,11700.0,71.3601,71.3783,71.169,71.3419,11700.0
2014-03-31 11:00:00,78.36,78.37,78.25,78.32,13300.0,71.3237,71.3328,71.2236,71.2873,13300.0
2014-03-31 11:05:00,78.34,78.42,78.33,78.33,14800.0,71.3055,71.3783,71.2964,71.2964,14800.0
2014-03-31 11:10:00,78.34,78.37,78.3,78.36,21400.0,71.3055,71.3328,71.2691,71.3237,21400.0
2014-03-31 11:15:00,78.35,78.35,78.28,78.3,20800.0,71.3146,71.3146,71.2509,71.2691,20800.0
2014-03-31 11:20:00,78.28,78.28,78.11,78.17,9700.0,71.2509,71.2509,71.0962,71.1508,9700.0
2014-03-31 11:25:00,78.15,78.18,78.07,78.09,6300.0,71.1326,71.1599,71.0598,71.078,6300.0
2014-03-31 11:30:00,78.09,78.14,78.03,78.05,14000.0,71.078,71.1235,71.0233,71.0416,14000.0
2014-03-31 11:35:00,78.03,78.05,77.89,77.92,10700.0,71.0233,71.0416,70.8959,70.9232,10700.0
2014-03-31 11:40:00,77.94,77.96,77.83,77.89,12500.0,70.9414,70.9596,70.8413,70.8959,12500.0
2014-03-31 11:45:00,77.9,77.96,77.88,77.89,18100.0,70.905,70.9596,70.8868,70.8959,18100.0
2014-03-31 11:50:00,77.89,78.0,77.88,77.91,17600.0,70.8959,70.996,70.8868,70.9141,17600.0
2014-03-31 11:55:00,77.92,77.94,77.79,77.8,13700.0,70.9232,70.9414,70.8049,70.814,13700.0
2014-03-31 12:00:00,77.83,77.96,77.83,77.95,15100.0,70.8413,70.9596,70.8413,70.9505,15100.0
2014-03-31 12:05:00,77.96,78.01,77.93,77.94,23800.0,70.9596,71.0051,70.9323,70.9414,23800.0
2014-03-31 12:10:00,77.93,77.93,77.82,77.83,10500.0,70.9323,70.9323,70.8322,70.8413,10500.0
2014-03-31 12:15:00,77.83,77.86,77.73,77.8,21600.0,70.8413,70.8686,70.7503,70.814,21600.0
2014-03-31 12:20:00,77.83,77.91,77.79,77.91,20300.0,70.8413,70.9141,70.8049,70.9141,20300.0
2014-03-31 12:25:00,77.9,77.93,77.83,77.88,18300.0,70.905,70.9323,70.8413,70.8868,18300.0
2014-03-31 12:30:00,77.9,78.0,77.9,77.99,12400.0,70.905,70.996,70.905,70.9869,12400.0
2014-03-31 12:35:00,77.99,78.0,77.83,77.88,21200.0,70.9869,70.996,70.8413,70.8868,21200.0
2014-03-31 12:40:00,77.86,77.92,77.86,77.91,10500.0,70.8686,70.9232,70.8686,70.9141,10500.0
2014-03-31 12:45:00,77.9,78.0,77.89,78.0,12500.0,70.905,70.996,70.8959,70.996,12500.0
2014-03-31 12:50:00,77.99,77.99,77.93,77.94,7100.0,70.9869,70.9869,70.9323,70.9414,7100.0
2014-03-31 12:55:00,77.95,78.0,77.88,77.89,13300.0,70.9505,70.996,70.8868,70.8959,13300.0
2014-03-31 13:00:00,77.88,77.94,77.84,77.84,8300.0,70.8868,70.9414,70.8504,70.8504,8300.0
2014-03-31 13:05:00,77.85,77.89,77.84,77.86,7500.0,70.8595,70.8959,70.8504,70.8686,7500.0
2014-03-31 13:10:00,77.86,77.91,77.85,77.86,7100.0,70.8686,70.9141,70.8595,70.8686,7100.0
2014-03-31 13:15:00,77.86,77.86,77.82,77.83,9100.0,70.8686,70.8686,70.8322,70.8413,9100.0
2014-03-31 13:20:00,77.83,77.84,77.81,77.82,7200.0,70.8413,70.8504,70.8231,70.8322,7200.0
2014-03-31 13:25:00,77.82,77.89,77.82,77.89,5400.0,70.8322,70.8959,70.8322,70.8959,5400.0
2014-03-31 13:30:00,77.9,77.94,77.85,77.85,13000.0,70.905,70.9414,70.8595,70.8595,13000.0
2014-03-31 13:35:00,77.85,77.86,77.77,77.8,7500.0,70.8595,70.8686,70.7867,70.814,7500.0
2014-03-31 13:40:00,77.8,77.8,77.73,77.73,11400.0,70.814,70.814,70.7503,70.7503,11400.0
2014-03-31 13:45:00,77.74,77.74,77.67,77.67,8000.0,70.7594,70.7594,70.6957,70.6957,8000.0
2014-03-31 13:50:00,77.66,77.67,77.6,77.62,9000.0,70.6866,70.6957,70.632,70.6502,9000.0
2014-03-31 13:55:00,77.62,77.62,77.55,77.58,15100.0,70.6502,70.6502,70.5864,70.6138,15100.0
2014-03-31 14:00:00,77.59,77.64,77.59,77.61,9700.0,70.6229,70.6684,70.6229,70.6411,9700.0
2014-03-31 14:05:00,77.63,77.73,77.62,77.7,8900.0,70.6593,70.7503,70.6502,70.723,8900.0
2014-03-31 14:10:00,77.69,77.75,77.67,77.7,22100.0,70.7139,70.7685,70.6957,70.723,22100.0
2014-03-31 14:15:00,77.7,77.77,77.7,77.71,13100.0,70.723,70.7867,70.723,70.7321,13100.0
2014-03-31 14:20:00,77.7,77.7,77.63,77.64,10200.0,70.723,70.723,70.6593,70.6684,10200.0
2014-03-31 14:25:00,77.64,77.71,77.64,77.68,45800.0,70.6684,70.7321,70.6684,70.7048,45800.0
2014-03-31 14:30:00,77.66,77.75,77.66,77.69,68400.0,70.6866,70.7685,70.6866,70.7139,68400.0
2014-03-31 14:35:00,77.7,77.79,77.7,77.79,15800.0,70.723,70.8049,70.723,70.8049,15800.0
2014-03-31 14:40:00,77.79,77.89,77.79,77.88,18800.0,70.8049,70.8959,70.8049,70.8868,18800.0
2014-03-31 14:45:00,77.88,77.88,77.81,77.83,11800.0,70.8868,70.8868,70.8231,70.8413,11800.0
2014-03-31 14:50:00,77.82,77.83,77.75,77.78,14300.0,70.8322,70.8413,70.7685,70.7958,14300.0
2014-03-31 14:55:00,77.79,77.8,77.76,77.79,10500.0,70.8049,70.814,70.7776,70.8049,10500.0
2014-03-31 15:00:00,77.78,77.82,77.73,77.77,14700.0,70.7958,70.8322,70.7503,70.7867,14700.0
2014-03-31 15:05:00,77.77,77.8,77.75,77.79,15100.0,70.7867,70.814,70.7685,70.8049,15100.0
2014-03-31 15:10:00,77.8,77.84,77.78,77.84,28800.0,70.814,70.8504,70.7958,70.8504,28800.0
2014-03-31 15:15:00,77.84,77.85,77.77,77.79,24100.0,70.8504,70.8595,70.7867,70.8049,24100.0
2014-03-31 15:20:00,77.81,77.84,77.8,77.82,18100.0,70.8231,70.8504,70.814,70.8322,18100.0
2014-03-31 15:25:00,77.82,77.87,77.82,77.83,20400.0,70.8322,70.8777,70.8322,70.8413,20400.0
2014-03-31 15:30:00,77.84,77.86,77.77,77.8,23600.0,70.8504,70.8686,70.7867,70.814,23600.0
2014-03-31 15:35:00,77.8,77.81,77.7,77.7,23500.0,70.814,70.8231,70.723,70.723,23500.0
2014-03-31 15:40:00,77.71,77.71,77.63,77.66,27100.0,70.7321,70.7321,70.6593,70.6866,27100.0
2014-03-31 15:45:00,77.66,77.69,77.57,77.58,36600.0,70.6866,70.7139,70.6047,70.6138,36600.0
2014-03-31 15:50:00,77.59,77.78,77.58,77.77,101300.0,70.6229,70.7958,70.6138,70.7867,101300.0
2014-03-31 15:55:00,77.76,77.78,77.68,77.73,147700.0,70.7776,70.7958,70.7048,70.7503,147700.0
2014-04-01 09:30:00,78.22,78.28,77.73,78.28,39800.0,71.1963,71.2509,70.7503,71.2509,39800.0
2014-04-01 09:35:00,78.25,78.31,78.13,78.23,13200.0,71.2236,71.2782,71.1144,71.2054,13200.0
2014-04-01 09:40:00,78.22,78.22,77.89,77.89,22900.0,71.1963,71.1963,70.8959,70.8959,22900.0
2014-04-01 09:45:00,77.89,78.23,77.89,78.16,23600.0,70.8959,71.2054,70.8959,71.1417,23600.0
2014-04-01 09:50:00,78.19,78.22,78.02,78.05,12600.0,71.169,71.1963,71.0142,71.0416,12600.0
2014-04-01 09:55:00,78.06,78.12,78.01,78.07,10700.0,71.0507,71.1053,71.0051,71.0598,10700.0
2014-04-01 10:00:00,78.07,78.15,78.0,78.03,40500.0,71.0598,71.1326,70.996,71.0233,40500.0
2014-04-01 10:05:00,78.04,78.26,78.01,78.25,32300.0,71.0324,71.2327,71.0051,71.2236,32300.0
2014-04-01 10:10:00,78.26,78.4,78.26,78.38,10900.0,71.2327,71.3601,71.2327,71.3419,10900.0
2014-04-01 10:15:00,78.4,78.49,78.37,78.42,13600.0,71.3601,71.442,71.3328,71.3783,13600.0
2014-04-01 10:20:00,78.43,78.47,78.29,78.29,17800.0,71.3874,71.4238,71.26,71.26,17800.0
2014-04-01 10:25:00,78.29,78.37,78.21,78.36,37200.0,71.26,71.3328,71.1872,71.3237,37200.0
2014-04-01 10:30:00,78.36,78.44,78.2,78.27,74600.0,71.3237,71.3965,71.1781,71.2418,74600.0
2014-04-01 10:35:00,78.26,78.28,78.21,78.23,9200.0,71.2327,71.2509,71.1872,71.2054,9200.0
2014-04-01 10:40:00,78.24,78.27,78.16,78.16,8200.0,71.2145,71.2418,71.1417,71.1417,8200.0
2014-04-01 10:45:00,78.17,78.27,78.14,78.22,11400.0,71.1508,71.2418,71.1235,71.1963,11400.0
2014-04-01 10:50:00,78.21,78.3,78.19,78.22,11900.0,71.1872,71.2691,71.169,71.1963,11900.0
2014-04-01 10:55:00,78.22,78.25,78.17,78.21,8700.0,71.1963,71.2236,71.1508,71.1872,8700.0
2014-04-01 11:00:00,78.2,78.23,78.14,78.19,23700.0,71.1781,71.2054,71.1235,71.169,23700.0
2014-04-01 11:05:00,78.18,78.22,78.15,78.18,12400.0,71.1599,71.1963,71.1326,71.1599,12400.0
2014-04-01 11:10:00,78.16,78.23,78.13,78.13,8000.0,71.1417,71.2054,71.1144,71.1144,8000.0
2014-04-01 11:15:00,78.15,78.19,78.13,78.14,10800.0,71.1326,71.169,71.1144,71.1235,10800.0
2014-04-01 11:20:00,78.12,78.2,78.11,78.15,14500.0,71.1053,71.1781,71.0962,71.1326,14500.0
2014-04-01 11:25:00,78.14,78.16,78.08,78.14,14100.0,71.1235,71.1417,71.0689,71.1235,14100.0
2014-04-01 11:30:00,78.17,78.17,78.07,78.07,13300.0,71.1508,71.1508,71.0598,71.0598,13300.0
2014-04-01 11:35:00,78.08,78.14,78.04,78.04,9100.0,71.0689,71.1235,71.0324,71.0324,9100.0
2014-04-01 11:40:00,78.03,78.03,77.96,78.0,14200.0,71.0233,71.0233,70.9596,70.996,14200.0
2014-04-01 11:45:00,78.0,78.01,77.92,77.95,67000.0,70.996,71.0051,70.9232,70.9505,67000.0
2014-04-01 11:50:00,77.94,78.05,77.94,78.02,17300.0,70.9414,71.0416,70.9414,71.0142,17300.0
2014-04-01 11:55:00,78.02,78.02,77.92,78.0,30800.0,71.0142,71.0142,70.9232,70.996,30800.0
2014-04-01 12:00:00,78.0,78.03,77.94,77.96,33000.0,70.996,71.0233,70.9414,70.9596,33000.0
2014-04-01 12:05:00,77.96,77.96,77.85,77.91,51800.0,70.9596,70.9596,70.8595,70.9141,51800.0
2014-04-01 12:10:00,77.93,77.99,77.91,77.98,9900.0,70.9323,70.9869,70.9141,70.9778,9900.0
2014-04-01 12:15:00,77.98,78.01,77.97,78.0,56200.0,70.9778,71.0051,70.9687,70.996,56200.0
2014-04-01 12:20:00,78.0,78.19,78.0,78.17,31200.0,70.996,71.169,70.996,71.1508,31200.0
2014-04-01 12:25:00,78.18,78.19,78.05,78.05,23300.0,71.1599,71.169,71.0416,71.0416,23300.0
2014-04-01 12:30:00,78.07,78.14,78.07,78.14,5100.0,71.0598,71.1235,71.0598,71.1235,5100.0
2014-04-01 12:35:00,78.13,78.2,78.13,78.2,7600.0,71.1144,71.1781,71.1144,71.1781,7600.0
2014-04-01 12:40:00,78.19,78.2,78.1,78.12,22600.0,71.169,71.1781,71.0871,71.1053,22600.0
2014-04-01 12:45:00,78.13,78.2,78.11,78.16,18700.0,71.1144,71.1781,71.0962,71.1417,18700.0
2014-04-01 12:50:00,78.16,78.18,78.14,78.17,6900.0,71.1417,71.1599,71.1235,71.1508,6900.0
2014-04-01 12:55:00,78.18,78.29,78.18,78.28,19800.0,71.1599,71.26,71.1599,71.2509,19800.0
2014-04-01 13:00:00,78.27,78.27,78.14,78.18,23700.0,71.2418,71.2418,71.1235,71.1599,23700.0
2014-04-01 13:05:00,78.21,78.29,78.21,78.23,15300.0,71.1872,71.26,71.1872,71.2054,15300.0
2014-04-01 13:10:00,78.24,78.29,78.24,78.28,11300.0,71.2145,71.26,71.2145,71.2509,11300.0
2014-04-01 13:15:00,78.26,78.29,78.24,78.25,9900.0,71.2327,71.26,71.2145,71.2236,9900.0
2014-04-01 13:20:00,78.27,78.27,78.22,78.25,9600.0,71.2418,71.2418,71.1963,71.2236,9600.0
2014-04-01 13:25:00,78.27,78.29,78.21,78.26,14700.0,71.2418,71.26,71.1872,71.2327,14700.0
2014-04-01 13:30:00,78.27,78.34,78.25,78.27,13700.0,71.2418,71.3055,71.2236,71.2418,13700.0
2014-04-01 13:35:00,78.29,78.31,78.27,78.31,5700.0,71.26,71.2782,71.2418,71.2782,5700.0
2014-04-01 13:40:00,78.31,78.46,78.31,78.46,33000.0,71.2782,71.4147,71.2782,71.4147,33000.0
2014-04-01 13:45:00,78.46,78.48,78.4,78.46,13700.0,71.4147,71.4329,71.3601,71.4147,13700.0
2014-04-01 13:50:00,78.44,78.45,78.38,78.44,9600.0,71.3965,71.4056,71.3419,71.3965,9600.0
2014-04-01 13:55:00,78.46,78.47,78.43,78.46,9100.0,71.4147,71.4238,71.3874,71.4147,9100.0
2014-04-01 14:00:00,78.47,78.49,78.44,78.49,11600.0,71.4238,71.442,71.3965,71.442,11600.0
2014-04-01 14:05:00,78.5,78.57,78.5,78.57,7700.0,71.4511,71.5149,71.4511,71.5149,7700.0
2014-04-01 14:10:00,78.56,78.57,78.54,78.55,6300.0,71.5058,71.5149,71.4876,71.4967,6300.0
2014-04-01 14:15:00,78.56,78.6,78.56,78.58,8400.0,71.5058,71.5422,71.5058,71.524,8400.0
2014-04-01 14:20:00,78.59,78.64,78.58,78.64,5500.0,71.5331,71.5786,71.524,71.5786,5500.0
2014-04-01 14:25:00,78.64,78.64,78.56,78.59,6800.0,71.5786,71.5786,71.5058,71.5331,6800.0
2014-04-01 14:30:00,78.6,78.61,78.54,78.57,5400.0,71.5422,71.5513,71.4876,71.5149,5400.0
2014-04-01 14:35:00,78.57,78.6,78.52,78.53,10400.0,71.5149,71.5422,71.4693,71.4784,10400.0
2014-04-01 14:40:00,78.53,78.62,78.53,78.59,7300.0,71.4784,71.5604,71.4784,71.5331,7300.0
2014-04-01 14:45:00,78.57,78.59,78.56,78.57,6000.0,71.5149,71.5331,71.5058,71.5149,6000.0
2014-04-01 14:50:00,78.55,78.59,78.55,78.55,9900.0,71.4967,71.5331,71.4967,71.4967,9900.0
2014-04-01 14:55:00,78.56,78.58,78.55,78.56,10800.0,71.5058,71.524,71.4967,71.5058,10800.0
2014-04-01 15:00:00,78.55,78.58,78.54,78.54,6700.0,71.4967,71.524,71.4876,71.4876,6700.0
2014-04-01 15:05:00,78.55,78.56,78.52,78.55,8200.0,71.4967,71.5058,71.4693,71.4967,8200.0
2014-04-01 15:10:00,78.55,78.56,78.52,78.52,12100.0,71.4967,71.5058,71.4693,71.4693,12100.0
2014-04-01 15:15:00,78.53,78.58,78.53,78.57,15300.0,71.4784,71.524,71.4784,71.5149,15300.0
2014-04-01 15:20:00,78.57,78.62,78.56,78.6,14500.0,71.5149,71.5604,71.5058,71.5422,14500.0
2014-04-01 15:25:00,78.6,78.72,78.6,78.72,23600.0,71.5422,71.6514,71.5422,71.6514,23600.0
2014-04-01 15:30:00,78.73,78.73,78.65,78.66,30500.0,71.6605,71.6605,71.5877,71.5968,30500.0
2014-04-01 15:35:00,78.66,78.69,78.65,78.68,33500.0,71.5968,71.6241,71.5877,71.615,33500.0
2014-04-01 15:40:00,78.69,78.7,78.66,78.7,28600.0,71.6241,71.6332,71.5968,71.6332,28600.0
2014-04-01 15:45:00,78.7,78.75,78.7,78.74,34500.0,71.6332,71.6787,71.6332,71.6696,34500.0
2014-04-01 15:50:00,78.75,78.92,78.75,78.89,85100.0,71.6787,71.8334,71.6787,71.8061,85100.0
2014-04-01 15:55:00,78.9,78.92,78.83,78.87,156100.0,71.8152,71.8334,71.7515,71.7879,156100.0
2014-04-02 09:30:00,78.69,79.22,78.34,78.42,35200.0,71.6241,72.1065,71.3055,71.3783,35200.0
2014-04-02 09:35:00,78.48,78.58,78.39,78.43,10800.0,71.4329,71.524,71.351,71.3874,10800.0
2014-04-02 09:40:00,78.5,78.56,78.31,78.43,12700.0,71.4511,71.5058,71.2782,71.3874,12700.0
2014-04-02 09:45:00,78.39,78.57,78.38,78.51,9100.0,71.351,71.5149,71.3419,71.4602,9100.0
2014-04-02 09:50:00,78.47,78.54,78.37,78.5,13700.0,71.4238,71.4876,71.3328,71.4511,13700.0
2014-04-02 09:55:00,78.5,78.61,78.32,78.48,17100.0,71.4511,71.5513,71.2873,71.4329,17100.0
2014-04-02 10:00:00,78.52,78.55,78.36,78.55,19400.0,71.4693,71.4967,71.3237,71.4967,19400.0
2014-04-02 10:05:00,78.5,78.61,78.47,78.48,17300.0,71.4511,71.5513,71.4238,71.4329,17300.0
2014-04-02 10:10:00,78.49,78.52,78.36,78.44,12100.0,71.442,71.4693,71.3237,71.3965,12100.0
2014-04-02 10:15:00,78.45,78.49,78.38,78.45,12400.0,71.4056,71.442,71.3419,71.4056,12400.0
2014-04-02 10:20:00,78.49,78.6,78.49,78.6,6000.0,71.442,71.5422,71.442,71.5422,6000.0
2014-04-02 10:25:00,78.55,78.73,78.54,78.7,9400.0,71.4967,71.6605,71.4876,71.6332,9400.0
2014-04-02 10:30:00,78.69,78.77,78.69,78.7,7200.0,71.6241,71.6969,71.6241,71.6332,7200.0
2014-04-02 10:35:00,78.65,78.66,78.59,78.63,4800.0,71.5877,71.5968,71.5331,71.5695,4800.0
2014-04-02 10:40:00,78.66,78.74,78.66,78.71,6100.0,71.5968,71.6696,71.5968,71.6423,6100.0
2014-04-02 10:45:00,78.72,78.72,78.66,78.68,14500.0,71.6514,71.6514,71.5968,71.615,14500.0
2014-04-02 10:50:00,78.69,78.73,78.69,78.73,5600.0,71.6241,71.6605,71.6241,71.6605,5600.0
2014-04-02 10:55:00,78.73,78.74,78.69,78.74,7700.0,71.6605,71.6696,71.6241,71.6696,7700.0
2014-04-02 11:00:00,78.75,78.8,78.73,78.76,8300.0,71.6787,71.7242,71.6605,71.6878,8300.0
2014-04-02 11:05:00,78.75,78.75,78.69,78.7,8000.0,71.6787,71.6787,71.6241,71.6332,8000.0
2014-04-02 11:10:00,78.71,78.71,78.67,78.7,15600.0,71.6423,71.6423,71.6059,71.6332,15600.0
2014-04-02 11:15:00,78.7,78.72,78.67,78.71,10800.0,71.6332,71.6514,71.6059,71.6423,10800.0
2014-04-02 11:20:00,78.73,78.94,78.72,78.88,44000.0,71.6605,71.8516,71.6514,71.797,44000.0
2014-04-02 11:25:00,78.88,78.88,78.81,78.87,17400.0,71.797,71.797,71.7333,71.7879,17400.0
2014-04-02 11:30:00,78.88,78.88,78.79,78.83,8200.0,71.797,71.797,71.7151,71.7515,8200.0
2014-04-02 11:35:00,78.84,78.91,78.83,78.88,7700.0,71.7606,71.8243,71.7515,71.797,7700.0
2014-04-02 11:40:00,78.91,78.98,78.91,78.98,7800.0,71.8243,71.888,71.8243,71.888,7800.0
2014-04-02 11:45:00,78.97,79.06,78.97,79.0,9900.0,71.8789,71.9609,71.8789,71.9062,9900.0
2014-04-02 11:50:00,79.01,79.07,78.96,78.96,6200.0,71.9153,71.97,71.8698,71.8698,6200.0
2014-04-02 11:55:00,78.96,78.97,78.92,78.97,5600.0,71.8698,71.8789,71.8334,71.8789,5600.0
2014-04-02 12:00:00,79.0,79.0,78.91,78.97,8100.0,71.9062,71.9062,71.8243,71.8789,8100.0
2014-04-02 12:05:00,78.98,79.0,78.94,78.95,4900.0,71.888,71.9062,71.8516,71.8607,4900.0
2014-04-02 12:10:00,78.94,79.02,78.94,78.96,6300.0,71.8516,71.9245,71.8516,71.8698,6300.0
2014-04-02 12:15:00,78.96,78.99,78.95,78.96,5900.0,71.8698,71.8971,71.8607,71.8698,5900.0
2014-04-02 12:20:00,78.95,78.95,78.89,78.89,7400.0,71.8607,71.8607,71.8061,71.8061,7400.0
2014-04-02 12:25:00,78.87,78.9,78.85,78.86,5600.0,71.7879,71.8152,71.7697,71.7788,5600.0
2014-04-02 12:30:00,78.88,78.9,78.88,78.88,900.0,71.797,71.8152,71.797,71.797,900.0
2014-04-02 12:35:00,78.89,78.95,78.89,78.9,8700.0,71.8061,71.8607,71.8061,71.8152,8700.0
2014-04-02 12:40:00,78.91,78.96,78.91,78.94,4700.0,71.8243,71.8698,71.8243,71.8516,4700.0
2014-04-02 12:45:00,78.94,78.94,78.9,78.94,4400.0,71.8516,71.8516,71.8152,71.8516,4400.0
2014-04-02 12:50:00,78.93,78.95,78.9,78.93,5700.0,71.8425,71.8607,71.8152,71.8425,5700.0
2014-04-02 12:55:00,78.92,78.92,78.87,78.89,5600.0,71.8334,71.8334,71.7879,71.8061,5600.0
2014-04-02 13:00:00,78.9,78.91,78.86,78.9,4900.0,71.8152,71.8243,71.7788,71.8152,4900.0
2014-04-02 13:05:00,78.89,78.89,78.86,78.87,4300.0,71.8061,71.8061,71.7788,71.7879,4300.0
2014-04-02 13:10:00,78.86,78.86,78.84,78.84,9700.0,71.7788,71.7788,71.7606,71.7606,9700.0
2014-04-02 13:15:00,78.85,78.89,78.85,78.86,4000.0,71.7697,71.8061,71.7697,71.7788,4000.0
2014-04-02 13:20:00,78.86,78.86,78.75,78.75,10700.0,71.7788,71.7788,71.6787,71.6787,10700.0
2014-04-02 13:25:00,78.74,78.79,78.74,78.79,7800.0,71.6696,71.7151,71.6696,71.7151,7800.0
2014-04-02 13:30:00,78.81,78.88,78.81,78.86,6700.0,71.7333,71.797,71.7333,71.7788,6700.0
2014-04-02 13:35:00,78.86,78.91,78.78,78.81,5300.0,71.7788,71.8243,71.706,71.7333,5300.0
2014-04-02 13:40:00,78.81,78.87,78.8,78.83,122600.0,71.7333,71.7879,71.7242,71.7515,122600.0
2014-04-02 13:45:00,78.81,78.84,78.76,78.77,9900.0,71.7333,71.7606,71.6878,71.6969,9900.0
2014-04-02 13:50:00,78.8,78.81,78.75,78.76,17000.0,71.7242,71.7333,71.6787,71.6878,17000.0
2014-04-02 13:55:00,78.76,78.8,78.74,78.8,9000.0,71.6878,71.7242,71.6696,71.7242,9000.0
2014-04-02 14:00:00,78.79,78.81,78.75,78.79,41400.0,71.7151,71.7333,71.6787,71.7151,41400.0
2014-04-02 14:05:00,78.78,78.83,78.75,78.78,13200.0,71.706,71.7515,71.6787,71.706,13200.0
2014-04-02 14:10:00,78.78,78.81,78.75,78.79,11200.0,71.706,71.7333,71.6787,71.7151,11200.0
2014-04-02 14:15:00,78.78,78.84,78.75,78.81,16300.0,71.706,71.7606,71.6787,71.7333,16300.0
2014-04-02 14:20:00,78.8,78.8,78.76,78.77,14800.0,71.7242,71.7242,71.6878,71.6969,14800.0
2014-04-02 14:25:00,78.76,78.8,78.72,78.75,7900.0,71.6878,71.7242,71.6514,71.6787,7900.0
2014-04-02 14:30:00,78.72,78.73,78.67,78.73,10400.0,71.6514,71.6605,71.6059,71.6605,10400.0
2014-04-02 14:35:00,78.75,78.76,78.7,78.73,6100.0,71.6787,71.6878,71.6332,71.6605,6100.0
2014-04-02 14:40:00,78.73,78.76,78.72,78.72,5800.0,71.6605,71.6878,71.6514,71.6514,5800.0
2014-04-02 14:45:00,78.72,78.8,78.72,78.74,10500.0,71.6514,71.7242,71.6514,71.6696,10500.0
2014-04-02 14:50:00,78.75,78.79,78.73,78.79,4700.0,71.6787,71.7151,71.6605,71.7151,4700.0
2014-04-02 14:55:00,78.79,78.82,78.74,78.8,12400.0,71.7151,71.7424,71.6696,71.7242,12400.0
2014-04-02 15:00:00,78.81,78.82,78.76,78.77,7400.0,71.7333,71.7424,71.6878,71.6969,7400.0
2014-04-02 15:05:00,78.78,78.79,78.73,78.73,11800.0,71.706,71.7151,71.6605,71.6605,11800.0
2014-04-02 15:10:00,78.73,78.81,78.7,78.81,11100.0,71.6605,71.7333,71.6332,71.7333,11100.0
2014-04-02 15:15:00,78.81,78.81,78.78,78.81,18600.0,71.7333,71.7333,71.706,71.7333,18600.0
2014-04-02 15:20:00,78.81,78.85,78.8,78.84,61500.0,71.7333,71.7697,71.7242,71.7606,61500.0
2014-04-02 15:25:00,78.85,79.0,78.85,79.0,12400.0,71.7697,71.9062,71.7697,71.9062,12400.0
2014-04-02 15:30:00,79.0,79.01,78.88,78.9,23800.0,71.9062,71.9153,71.797,71.8152,23800.0
2014-04-02 15:35:00,78.89,78.97,78.88,78.95,17100.0,71.8061,71.8789,71.797,71.8607,17100.0
2014-04-02 15:40:00,78.94,79.01,78.94,79.01,23500.0,71.8516,71.9153,71.8516,71.9153,23500.0
2014-04-02 15:45:00,79.01,79.03,78.94,79.01,33100.0,71.9153,71.9336,71.8516,71.9153,33100.0
2014-04-02 15:50:00,79.0,79.02,78.95,79.01,43100.0,71.9062,71.9245,71.8607,71.9153,43100.0
2014-04-02 15:55:00,79.02,79.02,78.96,78.97,87500.0,71.9245,71.9245,71.8698,71.8789,87500.0
2014-04-03 09:30:00,79.0,79.43,78.44,78.52,17300.0,71.9062,72.2976,71.3965,71.4693,17300.0
2014-04-03 09:35:00,78.59,78.68,78.43,78.58,8100.0,71.5331,71.615,71.3874,71.524,8100.0
2014-04-03 09:40:00,78.56,78.73,78.44,78.68,5300.0,71.5058,71.6605,71.3965,71.615,5300.0
2014-04-03 09:45:00,78.71,78.84,78.64,78.69,8600.0,71.6423,71.7606,71.5786,71.6241,8600.0
2014-04-03 09:50:00,78.69,78.73,78.57,78.62,3100.0,71.6241,71.6605,71.5149,71.5604,3100.0
2014-04-03 09:55:00,78.59,78.67,78.58,78.66,17500.0,71.5331,71.6059,71.524,71.5968,17500.0
2014-04-03 10:00:00,78.66,78.73,78.6,78.68,7800.0,71.5968,71.6605,71.5422,71.615,7800.0
2014-04-03 10:05:00,78.65,78.65,78.42,78.42,58200.0,71.5877,71.5877,71.3783,71.3783,58200.0
2014-04-03 10:10:00,78.42,78.54,78.42,78.5,10800.0,71.3783,71.4876,71.3783,71.4511,10800.0
2014-04-03 10:15:00,78.5,78.56,78.49,78.54,16500.0,71.4511,71.5058,71.442,71.4876,16500.0
2014-04-03 10:20:00,78.55,78.61,78.51,78.54,7600.0,71.4967,71.5513,71.4602,71.4876,7600.0
2014-04-03 10:25:00,78.52,78.52,78.49,78.5,20200.0,71.4693,71.4693,71.442,71.4511,20200.0
2014-04-03 10:30:00,78.5,78.56,78.5,78.5,17900.0,71.4511,71.5058,71.4511,71.4511,17900.0
2014-04-03 10:35:00,78.5,78.53,78.47,78.47,19000.0,71.4511,71.4784,71.4238,71.4238,19000.0
2014-04-03 10:40:00,78.46,78.51,78.4,78.4,8300.0,71.4147,71.4602,71.3601,71.3601,8300.0
2014-04-03 10:45:00,78.41,78.49,78.4,78.4,6100.0,71.3692,71.442,71.3601,71.3601,6100.0
2014-04-03 10:50:00,78.39,78.42,78.3,78.32,7800.0,71.351,71.3783,71.2691,71.2873,7800.0
2014-04-03 10:55:00,78.32,78.41,78.32,78.41,7600.0,71.2873,71.3692,71.2873,71.3692,7600.0
2014-04-03 11:00:00,78.43,78.45,78.39,78.45,11700.0,71.3874,71.4056,71.351,71.4056,11700.0
2014-04-03 11:05:00,78.47,78.53,78.45,78.49,8000.0,71.4238,71.4784,71.4056,71.442,8000.0
2014-04-03 11:10:00,78.49,78.5,78.43,78.44,9000.0,71.442,71.4511,71.3874,71.3965,9000.0
2014-04-03 11:15:00,78.44,78.45,78.42,78.45,10400.0,71.3965,71.4056,71.3783,71.4056,10400.0
2014-04-03 11:20:00,78.43,78.45,78.39,78.4,14200.0,71.3874,71.4056,71.351,71.3601,14200.0
2014-04-03 11:25:00,78.41,78.47,78.36,78.36,16400.0,71.3692,71.4238,71.3237,71.3237,16400.0
2014-04-03 11:30:00,78.37,78.4,78.35,78.4,27600.0,71.3328,71.3601,71.3146,71.3601,27600.0
2014-04-03 11:35:00,78.4,78.41,78.35,78.4,6600.0,71.3601,71.3692,71.3146,71.3601,6600.0
2014-04-03 11:40:00,78.4,78.43,78.4,78.42,15900.0,71.3601,71.3874,71.3601,71.3783,15900.0
2014-04-03 11:45:00,78.4,78.41,78.39,78.39,18000.0,71.3601,71.3692,71.351,71.351,18000.0
2014-04-03 11:50:00,78.39,78.43,78.39,78.42,13800.0,71.351,71.3874,71.351,71.3783,13800.0
2014-04-03 11:55:00,78.42,78.47,78.42,78.46,15100.0,71.3783,71.4238,71.3783,71.4147,15100.0
2014-04-03 12:00:00,78.45,78.53,78.44,78.5,16700.0,71.4056,71.4784,71.3965,71.4511,16700.0
2014-04-03 12:05:00,78.5,78.51,78.44,78.44,9800.0,71.4511,71.4602,71.3965,71.3965,9800.0
2014-04-03 12:10:00,78.44,78.45,78.41,78.42,8000.0,71.3965,71.4056,71.3692,71.3783,8000.0
2014-04-03 12:15:00,78.41,78.44,78.39,78.4,16800.0,71.3692,71.3965,71.351,71.3601,16800.0
2014-04-03 12:20:00,78.39,78.41,78.39,78.4,4200.0,71.351,71.3692,71.351,71.3601,4200.0
2014-04-03 12:25:00,78.4,78.41,78.37,78.41,14400.0,71.3601,71.3692,71.3328,71.3692,14400.0
2014-04-03 12:30:00,78.42,78.42,78.35,78.36,11400.0,71.3783,71.3783,71.3146,71.3237,11400.0
2014-04-03 12:35:00,78.36,78.41,78.35,78.36,20900.0,71.3237,71.3692,71.3146,71.3237,20900.0
2014-04-03 12:40:00,78.38,78.41,78.35,78.4,10400.0,71.3419,71.3692,71.3146,71.3601,10400.0
2014-04-03 12:45:00,78.4,78.4,78.38,78.38,11400.0,71.3601,71.3601,71.3419,71.3419,11400.0
2014-04-03 12:50:00,78.39,78.43,78.38,78.43,16000.0,71.351,71.3874,71.3419,71.3874,16000.0
2014-04-03 12:55:00,78.41,78.42,78.39,78.39,6700.0,71.3692,71.3783,71.351,71.351,6700.0
2014-04-03 13:00:00,78.39,78.44,78.37,78.4,11200.0,71.351,71.3965,71.3328,71.3601,11200.0
2014-04-03 13:05:00,78.39,78.41,78.38,78.39,7700.0,71.351,71.3692,71.3419,71.351,7700.0
2014-04-03 13:10:00,78.39,78.42,78.38,78.41,11800.0,71.351,71.3783,71.3419,71.3692,11800.0
2014-04-03 13:15:00,78.41,78.41,78.37,78.4,7600.0,71.3692,71.3692,71.3328,71.3601,7600.0
2014-04-03 13:20:00,78.39,78.42,78.39,78.39,5500.0,71.351,71.3783,71.351,71.351,5500.0
2014-04-03 13:25:00,78.4,78.41,78.38,78.38,6900.0,71.3601,71.3692,71.3419,71.3419,6900.0
2014-04-03 13:30:00,78.39,78.41,78.38,78.4,8300.0,71.351,71.3692,71.3419,71.3601,8300.0
2014-04-03 13:35:00,78.4,78.42,78.38,78.39,20300.0,71.3601,71.3783,71.3419,71.351,20300.0
2014-04-03 13:40:00,78.39,78.41,78.36,78.38,9100.0,71.351,71.3692,71.3237,71.3419,9100.0
2014-04-03 13:45:00,78.37,78.37,78.35,78.35,15400.0,71.3328,71.3328,71.3146,71.3146,15400.0
2014-04-03 13:50:00,78.36,78.37,78.33,78.36,20000.0,71.3237,71.3328,71.2964,71.3237,20000.0
2014-04-03 13:55:00,78.35,78.39,78.35,78.36,22800.0,71.3146,71.351,71.3146,71.3237,22800.0
2014-04-03 14:00:00,78.36,78.37,78.34,78.35,16000.0,71.3237,71.3328,71.3055,71.3146,16000.0
2014-04-03 14:05:00,78.35,78.38,78.35,78.36,19500.0,71.3146,71.3419,71.3146,71.3237,19500.0
2014-04-03 14:10:00,78.38,78.38,78.35,78.36,2900.0,71.3419,71.3419,71.3146,71.3237,2900.0
2014-04-03 14:15:00,78.35,78.39,78.35,78.36,7700.0,71.3146,71.351,71.3146,71.3237,7700.0
2014-04-03 14:20:00,78.35,78.37,78.35,78.36,4800.0,71.3146,71.3328,71.3146,71.3237,4800.0
2014-04-03 14:25:00,78.36,78.38,78.34,78.35,12500.0,71.3237,71.3419,71.3055,71.3146,12500.0
2014-04-03 14:30:00,78.35,78.36,78.24,78.27,18700.0,71.3146,71.3237,71.2145,71.2418,18700.0
2014-04-03 14:35:00,78.27,78.28,78.08,78.11,22300.0,71.2418,71.2509,71.0689,71.0962,22300.0
2014-04-03 14:40:00,78.1,78.15,78.09,78.14,18800.0,71.0871,71.1326,71.078,71.1235,18800.0
2014-04-03 14:45:00,78.15,78.17,78.13,78.15,7900.0,71.1326,71.1508,71.1144,71.1326,7900.0
2014-04-03 14:50:00,78.15,78.2,78.14,78.19,10500.0,71.1326,71.1781,71.1235,71.169,10500.0
2014-04-03 14:55:00,78.19,78.25,78.19,78.24,9800.0,71.169,71.2236,71.169,71.2145,9800.0
2014-04-03 15:00:00,78.24,78.28,78.24,78.27,7100.0,71.2145,71.2509,71.2145,71.2418,7100.0
2014-04-03 15:05:00,78.27,78.29,78.24,78.28,18900.0,71.2418,71.26,71.2145,71.2509,18900.0
2014-04-03 15:10:00,78.28,78.34,78.27,78.3,46900.0,71.2509,71.3055,71.2418,71.2691,46900.0
2014-04-03 15:15:00,78.31,78.33,78.25,78.31,69100.0,71.2782,71.2964,71.2236,71.2782,69100.0
2014-04-03 15:20:00,78.31,78.46,78.3,78.43,166100.0,71.2782,71.4147,71.2691,71.3874,166100.0
2014-04-03 15:25:00,78.44,78.65,78.44,78.58,128500.0,71.3965,71.5877,71.3965,71.524,128500.0
2014-04-03 15:30:00,78.58,78.63,78.56,78.6,65200.0,71.524,71.5695,71.5058,71.5422,65200.0
2014-04-03 15:35:00,78.59,78.6,78.48,78.5,28400.0,71.5331,71.5422,71.4329,71.4511,28400.0
2014-04-03 15:40:00,78.51,78.58,78.5,78.5,21800.0,71.4602,71.524,71.4511,71.4511,21800.0
2014-04-03 15:45:00,78.5,78.55,78.5,78.54,31300.0,71.4511,71.4967,71.4511,71.4876,31300.0
2014-04-03 15:50:00,78.54,78.54,78.5,78.51,26300.0,71.4876,71.4876,71.4511,71.4602,26300.0
2014-04-03 15:55:00,78.51,78.59,78.51,78.57,153100.0,71.4602,71.5331,71.4602,71.5149,153100.0
2014-04-04 09:30:00,79.09,79.16,78.82,79.13,49100.0,71.9882,72.0519,71.7424,72.0246,49100.0
2014-04-04 09:35:00,79.13,79.36,79.06,79.27,21100.0,72.0246,72.2339,71.9609,72.152,21100.0
2014-04-04 09:40:00,79.19,79.19,78.85,78.9,29900.0,72.0792,72.0792,71.7697,71.8152,29900.0
2014-04-04 09:45:00,78.89,78.96,78.64,78.76,17700.0,71.8061,71.8698,71.5786,71.6878,17700.0
2014-04-04 09:50:00,78.79,78.81,78.55,78.58,21200.0,71.7151,71.7333,71.4967,71.524,21200.0
2014-04-04 09:55:00,78.54,78.96,78.54,78.91,29900.0,71.4876,71.8698,71.4876,71.8243,29900.0
2014-04-04 10:00:00,78.82,78.95,78.62,78.85,25300.0,71.7424,71.8607,71.5604,71.7697,25300.0
2014-04-04 10:05:00,78.84,78.96,78.82,78.94,13300.0,71.7606,71.8698,71.7424,71.8516,13300.0
2014-04-04 10:10:00,78.91,79.0,78.83,78.85,13700.0,71.8243,71.9062,71.7515,71.7697,13700.0
2014-04-04 10:15:00,78.85,78.9,78.71,78.75,21100.0,71.7697,71.8152,71.6423,71.6787,21100.0
2014-04-04 10:20:00,78.73,78.73,78.57,78.61,67900.0,71.6605,71.6605,71.5149,71.5513,67900.0
2014-04-04 10:25:00,78.63,78.86,78.53,78.86,37400.0,71.5695,71.7788,71.4784,71.7788,37400.0
2014-04-04 10:30:00,78.89,78.9,78.73,78.73,6300.0,71.8061,71.8152,71.6605,71.6605,6300.0
2014-04-04 10:35:00,78.73,78.83,78.65,78.78,19400.0,71.6605,71.7515,71.5877,71.706,19400.0
2014-04-04 10:40:00,78.78,78.92,78.74,78.87,23300.0,71.706,71.8334,71.6696,71.7879,23300.0
2014-04-04 10:45:00,78.87,78.96,78.86,78.96,64300.0,71.7879,71.8698,71.7788,71.8698,64300.0
2014-04-04 10:50:00,78.96,79.0,78.84,78.99,51600.0,71.8698,71.9062,71.7606,71.8971,51600.0
2014-04-04 10:55:00,78.96,79.01,78.94,79.01,36600.0,71.8698,71.9153,71.8516,71.9153,36600.0
2014-04-04 11:00:00,78.99,79.0,78.91,78.91,18100.0,71.8971,71.9062,71.8243,71.8243,18100.0
2014-04-04 11:05:00,78.89,78.89,78.53,78.54,16500.0,71.8061,71.8061,71.4784,71.4876,16500.0
2014-04-04 11:10:00,78.53,78.59,78.47,78.48,10300.0,71.4784,71.5331,71.4238,71.4329,10300.0
2014-04-04 11:15:00,78.48,78.5,78.3,78.32,12700.0,71.4329,71.4511,71.2691,71.2873,12700.0
2014-04-04 11:20:00,78.32,78.42,78.27,78.28,14400.0,71.2873,71.3783,71.2418,71.2509,14400.0
2014-04-04 11:25:00,78.28,78.31,78.21,78.28,11000.0,71.2509,71.2782,71.1872,71.2509,11000.0
2014-04-04 11:30:00,78.28,78.39,78.28,78.36,9300.0,71.2509,71.351,71.2509,71.3237,9300.0
2014-04-04 11:35:00,78.36,78.36,78.23,78.29,16400.0,71.3237,71.3237,71.2054,71.26,16400.0
2014-04-04 11:40:00,78.3,78.3,78.23,78.24,17300.0,71.2691,71.2691,71.2054,71.2145,17300.0
2014-04-04 11:45:00,78.24,78.26,78.12,78.17,30100.0,71.2145,71.2327,71.1053,71.1508,30100.0
2014-04-04 11:50:00,78.18,78.24,78.18,78.22,13100.0,71.1599,71.2145,71.1599,71.1963,13100.0
2014-04-04 11:55:00,78.22,78.3,78.2,78.26,9900.0,71.1963,71.2691,71.1781,71.2327,9900.0
2014-04-04 12:00:00,78.24,78.3,78.15,78.26,93000.0,71.2145,71.2691,71.1326,71.2327,93000.0
2014-04-04 12:05:00,78.26,78.35,78.23,78.28,36700.0,71.2327,71.3146,71.2054,71.2509,36700.0
2014-04-04 12:10:00,78.27,78.32,78.16,78.23,76700.0,71.2418,71.2873,71.1417,71.2054,76700.0
2014-04-04 12:15:00,78.22,78.25,78.18,78.23,21900.0,71.1963,71.2236,71.1599,71.2054,21900.0
2014-04-04 12:20:00,78.23,78.26,78.14,78.15,14000.0,71.2054,71.2327,71.1235,71.1326,14000.0
2014-04-04 12:25:00,78.14,78.21,78.06,78.19,61100.0,71.1235,71.1872,71.0507,71.169,61100.0
2014-04-04 12:30:00,78.19,78.19,78.08,78.1,62100.0,71.169,71.169,71.0689,71.0871,62100.0
2014-04-04 12:35:00,78.09,78.18,78.07,78.15,38200.0,71.078,71.1599,71.0598,71.1326,38200.0
2014-04-04 12:40:00,78.15,78.21,78.09,78.1,33100.0,71.1326,71.1872,71.078,71.0871,33100.0
2014-04-04 12:45:00,78.09,78.16,78.02,78.09,50100.0,71.078,71.1417,71.0142,71.078,50100.0
2014-04-04 12:50:00,78.09,78.15,78.07,78.1,17000.0,71.078,71.1326,71.0598,71.0871,17000.0
2014-04-04 12:55:00,78.1,78.18,78.08,78.17,35600.0,71.0871,71.1599,71.0689,71.1508,35600.0
2014-04-04 13:00:00,78.17,78.17,78.04,78.09,39200.0,71.1508,71.1508,71.0324,71.078,39200.0
2014-04-04 13:05:00,78.11,78.19,78.07,78.14,11300.0,71.0962,71.169,71.0598,71.1235,11300.0
2014-04-04 13:10:00,78.13,78.2,78.08,78.11,10000.0,71.1144,71.1781,71.0689,71.0962,10000.0
2014-04-04 13:15:00,78.11,78.16,78.11,78.12,7000.0,71.0962,71.1417,71.0962,71.1053,7000.0
2014-04-04 13:20:00,78.11,78.17,78.09,78.15,16400.0,71.0962,71.1508,71.078,71.1326,16400.0
2014-04-04 13:25:00,78.15,78.17,78.09,78.1,9000.0,71.1326,71.1508,71.078,71.0871,9000.0
2014-04-04 13:30:00,78.09,78.13,78.07,78.1,27400.0,71.078,71.1144,71.0598,71.0871,27400.0
2014-04-04 13:35:00,78.1,78.15,78.07,78.12,15500.0,71.0871,71.1326,71.0598,71.1053,15500.0
2014-04-04 13:40:00,78.11,78.11,77.94,77.94,29700.0,71.0962,71.0962,70.9414,70.9414,29700.0
2014-04-04 13:45:00,77.94,77.99,77.85,77.87,10000.0,70.9414,70.9869,70.8595,70.8777,10000.0
2014-04-04 13:50:00,77.85,77.91,77.8,77.83,8100.0,70.8595,70.9141,70.814,70.8413,8100.0
2014-04-04 13:55:00,77.83,77.83,77.69,77.71,9400.0,70.8413,70.8413,70.7139,70.7321,9400.0
2014-04-04 14:00:00,77.7,77.78,77.63,77.66,10200.0,70.723,70.7958,70.6593,70.6866,10200.0
2014-04-04 14:05:00,77.66,77.66,77.55,77.57,6300.0,70.6866,70.6866,70.5864,70.6047,6300.0
2014-04-04 14:10:00,77.56,77.62,77.49,77.59,4300.0,70.5955,70.6502,70.5318,70.6229,4300.0
2014-04-04 14:15:00,77.59,77.71,77.58,77.63,11700.0,70.6229,70.7321,70.6138,70.6593,11700.0
2014-04-04 14:20:00,77.63,77.69,77.58,77.63,11300.0,70.6593,70.7139,70.6138,70.6593,11300.0
2014-04-04 14:25:00,77.59,77.59,77.48,77.52,6000.0,70.6229,70.6229,70.5227,70.5591,6000.0
2014-04-04 14:30:00,77.5,77.54,77.44,77.44,8500.0,70.5409,70.5773,70.4863,70.4863,8500.0
2014-04-04 14:35:00,77.43,77.43,77.27,77.32,12000.0,70.4772,70.4772,70.3316,70.3771,12000.0
2014-04-04 14:40:00,77.33,77.36,77.19,77.22,15100.0,70.3862,70.4135,70.2588,70.2861,15100.0
2014-04-04 14:45:00,77.21,77.24,77.15,77.23,9500.0,70.277,70.3043,70.2224,70.2952,9500.0
2014-04-04 14:50:00,77.23,77.3,77.19,77.24,8900.0,70.2952,70.3589,70.2588,70.3043,8900.0
2014-04-04 14:55:00,77.26,77.31,77.21,77.31,6500.0,70.3225,70.368,70.277,70.368,6500.0
2014-04-04 15:00:00,77.28,77.28,77.17,77.2,9700.0,70.3407,70.3407,70.2406,70.2679,9700.0
2014-04-04 15:05:00,77.18,77.23,77.13,77.19,19300.0,70.2497,70.2952,70.2042,70.2588,19300.0
2014-04-04 15:10:00,77.19,77.33,77.17,77.31,16400.0,70.2588,70.3862,70.2406,70.368,16400.0
2014-04-04 15:15:00,77.3,77.45,77.26,77.44,19500.0,70.3589,70.4954,70.3225,70.4863,19500.0
2014-04-04 15:20:00,77.44,77.44,77.37,77.41,8100.0,70.4863,70.4863,70.4226,70.459,8100.0
2014-04-04 15:25:00,77.4,77.48,77.3,77.45,17100.0,70.4499,70.5227,70.3589,70.4954,17100.0
2014-04-04 15:30:00,77.45,77.54,77.43,77.49,22700.0,70.4954,70.5773,70.4772,70.5318,22700.0
2014-04-04 15:35:00,77.49,77.53,77.46,77.5,22200.0,70.5318,70.5682,70.5045,70.5409,22200.0
2014-04-04 15:40:00,77.5,77.53,77.35,77.35,21600.0,70.5409,70.5682,70.4044,70.4044,21600.0
2014-04-04 15:45:00,77.34,77.45,77.31,77.41,29100.0,70.3953,70.4954,70.368,70.459,29100.0
2014-04-04 15:50:00,77.4,77.41,77.28,77.33,64500.0,70.4499,70.459,70.3407,70.3862,64500.0
2014-04-04 15:55:00,77.33,77.36,77.15,77.19,87200.0,70.3862,70.4135,70.2224,70.2588,87200.0
2014-04-07 09:30:00,76.96,77.19,76.45,76.45,28900.0,70.0494,70.2588,69.5852,69.5852,28900.0
2014-04-07 09:35:00,76.54,76.62,76.27,76.51,20600.0,69.6671,69.74,69.4214,69.6398,20600.0
2014-04-07 09:40:00,76.55,76.56,76.18,76.2,17600.0,69.6762,69.6853,69.3395,69.3577,17600.0
2014-04-07 09:45:00,76.2,76.53,76.19,76.33,10200.0,69.3577,69.658,69.3486,69.476,10200.0
2014-04-07 09:50:00,76.33,76.54,76.28,76.37,9300.0,69.476,69.6671,69.4305,69.5124,9300.0
2014-04-07 09:55:00,76.43,76.6,76.43,76.6,19000.0,69.567,69.7218,69.567,69.7218,19000.0
2014-04-07 10:00:00,76.6,76.67,76.47,76.55,21300.0,69.7218,69.7855,69.6034,69.6762,21300.0
2014-04-07 10:05:00,76.56,76.63,76.33,76.57,19100.0,69.6853,69.7491,69.476,69.6944,19100.0
2014-04-07 10:10:00,76.56,76.58,76.32,76.37,34300.0,69.6853,69.7035,69.4669,69.5124,34300.0
2014-04-07 10:15:00,76.41,76.44,76.17,76.31,45700.0,69.5488,69.5761,69.3304,69.4578,45700.0
2014-04-07 10:20:00,76.31,76.43,76.26,76.35,13500.0,69.4578,69.567,69.4123,69.4942,13500.0
2014-04-07 10:25:00,76.43,76.47,76.23,76.25,13700.0,69.567,69.6034,69.385,69.4032,13700.0
2014-04-07 10:30:00,76.24,76.28,76.03,76.24,22500.0,69.3941,69.4305,69.2029,69.3941,22500.0
2014-04-07 10:35:00,76.26,76.31,75.94,76.03,9800.0,69.4123,69.4578,69.121,69.2029,9800.0
2014-04-07 10:40:00,76.04,76.09,75.94,76.08,9500.0,69.212,69.2575,69.121,69.2484,9500.0
2014-04-07 10:45:00,76.08,76.08,75.98,75.98,12000.0,69.2484,69.2484,69.1574,69.1574,12000.0
2014-04-07 10:50:00,75.99,76.0,75.92,75.92,7800.0,69.1665,69.1756,69.1028,69.1028,7800.0
2014-04-07 10:55:00,75.95,76.05,75.92,76.05,7100.0,69.1301,69.2211,69.1028,69.2211,7100.0
2014-04-07 11:00:00,76.0,76.17,75.98,76.16,6900.0,69.1756,69.3304,69.1574,69.3213,6900.0
2014-04-07 11:05:00,76.16,76.19,76.03,76.03,23800.0,69.3213,69.3486,69.2029,69.2029,23800.0
2014-04-07 11:10:00,76.02,76.09,75.97,76.07,8200.0,69.1938,69.2575,69.1483,69.2393,8200.0
2014-04-07 11:15:00,76.07,76.15,76.01,76.15,8200.0,69.2393,69.3122,69.1847,69.3122,8200.0
2014-04-07 11:20:00,76.14,76.14,75.92,75.97,7100.0,69.3031,69.3031,69.1028,69.1483,7100.0
2014-04-07 11:25:00,75.96,75.96,75.82,75.84,25100.0,69.1392,69.1392,69.0118,69.03,25100.0
2014-04-07 11:30:00,75.83,75.89,75.73,75.83,39500.0,69.0209,69.0755,68.9299,69.0209,39500.0
2014-04-07 11:35:00,75.84,75.96,75.84,75.94,11800.0,69.03,69.1392,69.03,69.121,11800.0
2014-04-07 11:40:00,75.91,75.91,75.73,75.73,18800.0,69.0937,69.0937,68.9299,68.9299,18800.0
2014-04-07 11:45:00,75.74,75.74,75.67,75.68,13600.0,68.939,68.939,68.8753,68.8844,13600.0
2014-04-07 11:50:00,75.67,75.67,75.47,75.49,23600.0,68.8753,68.8753,68.6932,68.7114,23600.0
2014-04-07 11:55:00,75.48,75.54,75.44,75.45,21200.0,68.7023,68.7569,68.6659,68.675,21200.0
2014-04-07 12:00:00,75.46,75.67,75.45,75.67,29200.0,68.6841,68.8753,68.675,68.8753,29200.0
2014-04-07 12:05:00,75.66,75.66,75.47,75.49,11200.0,68.8662,68.8662,68.6932,68.7114,11200.0
2014-04-07 12:10:00,75.51,75.54,75.36,75.39,13700.0,68.7296,68.7569,68.5931,68.6204,13700.0
2014-04-07 12:15:00,75.39,75.41,75.21,75.23,21800.0,68.6204,68.6386,68.4566,68.4748,21800.0
2014-04-07 12:20:00,75.22,75.22,75.01,75.09,61800.0,68.4657,68.4657,68.2745,68.3473,61800.0
2014-04-07 12:25:00,75.1,75.16,75.09,75.15,24100.0,68.3564,68.4111,68.3473,68.402,24100.0
2014-04-07 12:30:00,75.15,75.2,75.1,75.16,21300.0,68.402,68.4475,68.3564,68.4111,21300.0
2014-04-07 12:35:00,75.18,75.25,75.12,75.19,23700.0,68.4293,68.493,68.3746,68.4384,23700.0
2014-04-07 12:40:00,75.21,75.31,75.2,75.23,11600.0,68.4566,68.5476,68.4475,68.4748,11600.0
2014-04-07 12:45:00,75.23,75.25,75.09,75.11,9600.0,68.4748,68.493,68.3473,68.3655,9600.0
2014-04-07 12:50:00,75.11,75.16,75.07,75.13,19700.0,68.3655,68.4111,68.3291,68.3838,19700.0
2014-04-07 12:55:00,75.13,75.23,75.13,75.22,10800.0,68.3838,68.4748,68.3838,68.4657,10800.0
2014-04-07 13:00:00,75.21,75.24,75.14,75.15,13700.0,68.4566,68.4839,68.3929,68.402,13700.0
2014-04-07 13:05:00,75.14,75.14,74.93,74.95,29700.0,68.3929,68.3929,68.2017,68.2199,29700.0
2014-04-07 13:10:00,74.95,74.99,74.9,74.97,23400.0,68.2199,68.2563,68.1744,68.2381,23400.0
2014-04-07 13:15:00,74.94,75.02,74.94,74.94,11400.0,68.2108,68.2836,68.2108,68.2108,11400.0
2014-04-07 13:20:00,74.94,75.08,74.94,75.01,38500.0,68.2108,68.3382,68.2108,68.2745,38500.0
2014-04-07 13:25:00,75.02,75.05,74.96,75.01,25300.0,68.2836,68.3109,68.229,68.2745,25300.0
2014-04-07 13:30:00,75.01,75.08,74.91,75.08,38900.0,68.2745,68.3382,68.1835,68.3382,38900.0
2014-04-07 13:35:00,75.08,75.08,74.92,74.96,16600.0,68.3382,68.3382,68.1926,68.229,16600.0
2014-04-07 13:40:00,74.95,75.02,74.94,74.94,19500.0,68.2199,68.2836,68.2108,68.2108,19500.0
2014-04-07 13:45:00,74.97,75.01,74.89,74.97,16400.0,68.2381,68.2745,68.1653,68.2381,16400.0
2014-04-07 13:50:00,74.96,74.98,74.84,74.86,17900.0,68.229,68.2472,68.1198,68.138,17900.0
2014-04-07 13:55:00,74.84,74.88,74.76,74.78,31800.0,68.1198,68.1562,68.047,68.0652,31800.0
2014-04-07 14:00:00,74.77,74.81,74.69,74.79,28400.0,68.0561,68.0925,67.9833,68.0743,28400.0
2014-04-07 14:05:00,74.81,74.81,74.66,74.66,16100.0,68.0925,68.0925,67.956,67.956,16100.0
2014-04-07 14:10:00,74.66,74.66,74.4,74.4,26100.0,67.956,67.956,67.7193,67.7193,26100.0
2014-04-07 14:15:00,74.4,74.44,74.33,74.34,42400.0,67.7193,67.7557,67.6556,67.6647,42400.0
2014-04-07 14:20:00,74.33,74.43,74.3,74.38,28400.0,67.6556,67.7466,67.6283,67.7011,28400.0
2014-04-07 14:25:00,74.38,74.55,74.38,74.55,27000.0,67.7011,67.8558,67.7011,67.8558,27000.0
2014-04-07 14:30:00,74.54,74.57,74.41,74.41,12600.0,67.8467,67.874,67.7284,67.7284,12600.0
2014-04-07 14:35:00,74.42,74.52,74.35,74.51,25900.0,67.7375,67.8285,67.6738,67.8194,25900.0
2014-04-07 14:40:00,74.51,74.64,74.46,74.61,28300.0,67.8194,67.9377,67.7739,67.9104,28300.0
2014-04-07 14:45:00,74.6,74.86,74.6,74.86,27500.0,67.9013,68.138,67.9013,68.138,27500.0
2014-04-07 14:50:00,74.87,75.08,74.87,75.03,25600.0,68.1471,68.3382,68.1471,68.2927,25600.0
2014-04-07 14:55:00,75.03,75.15,74.99,75.02,29500.0,68.2927,68.402,68.2563,68.2836,29500.0
2014-04-07 15:00:00,75.01,75.08,74.96,75.0,39500.0,68.2745,68.3382,68.229,68.2654,39500.0
2014-04-07 15:05:00,74.99,75.12,74.96,75.08,33000.0,68.2563,68.3746,68.229,68.3382,33000.0
2014-04-07 15:10:00,75.1,75.15,75.03,75.12,35300.0,68.3564,68.402,68.2927,68.3746,35300.0
2014-04-07 15:15:00,75.12,75.12,74.93,74.98,34100.0,68.3746,68.3746,68.2017,68.2472,34100.0
2014-04-07 15:20:00,74.97,75.05,74.91,75.0,37500.0,68.2381,68.3109,68.1835,68.2654,37500.0
2014-04-07 15:25:00,75.01,75.2,75.0,75.16,44400.0,68.2745,68.4475,68.2654,68.4111,44400.0
2014-04-07 15:30:00,75.16,75.17,74.94,74.97,56000.0,68.4111,68.4202,68.2108,68.2381,56000.0
2014-04-07 15:35:00,74.99,75.03,74.91,74.91,37100.0,68.2563,68.2927,68.1835,68.1835,37100.0
2014-04-07 15:40:00,74.92,75.04,74.87,74.97,98700.0,68.1926,68.3018,68.1471,68.2381,98700.0
2014-04-07 15:45:00,74.97,74.97,74.88,74.91,75500.0,68.2381,68.2381,68.1562,68.1835,75500.0
2014-04-07 15:50:00,74.9,74.9,74.77,74.77,97800.0,68.1744,68.1744,68.0561,68.0561,97800.0
2014-04-07 15:55:00,74.77,74.88,74.75,74.79,178600.0,68.0561,68.1562,68.0379,68.0743,178600.0
2014-04-08 09:30:00,74.79,75.03,74.41,74.9,49700.0,68.2478,68.4668,67.901,68.3482,49700.0
2014-04-08 09:35:00,74.94,75.15,74.92,75.12,20600.0,68.3847,68.5763,68.3664,68.5489,20600.0
2014-04-08 09:40:00,75.13,75.28,75.06,75.06,34300.0,68.5581,68.6949,68.4942,68.4942,34300.0
2014-04-08 09:45:00,75.04,75.25,75.01,75.18,42500.0,68.4759,68.6676,68.4486,68.6037,42500.0
2014-04-08 09:50:00,75.19,75.45,75.07,75.45,50700.0,68.6128,68.8501,68.5033,68.8501,50700.0
2014-04-08 09:55:00,75.47,75.69,75.44,75.57,36200.0,68.8683,69.0691,68.8409,68.9596,36200.0
2014-04-08 10:00:00,75.57,75.75,75.5,75.54,33200.0,68.9596,69.1238,68.8957,68.9322,33200.0
2014-04-08 10:05:00,75.5,75.58,75.41,75.54,30100.0,68.8957,68.9687,68.8136,68.9322,30100.0
2014-04-08 10:10:00,75.53,75.54,75.28,75.44,24100.0,68.9231,68.9322,68.6949,68.8409,24100.0
2014-04-08 10:15:00,75.44,75.56,75.42,75.48,20400.0,68.8409,68.9504,68.8227,68.8774,20400.0
2014-04-08 10:20:00,75.45,75.48,75.15,75.19,22400.0,68.8501,68.8774,68.5763,68.6128,22400.0
2014-04-08 10:25:00,75.19,75.3,75.15,75.15,17700.0,68.6128,68.7132,68.5763,68.5763,17700.0
2014-04-08 10:30:00,75.13,75.35,75.11,75.27,23000.0,68.5581,68.7588,68.5398,68.6858,23000.0
2014-04-08 10:35:00,75.25,75.27,75.11,75.2,18400.0,68.6676,68.6858,68.5398,68.6219,18400.0
2014-04-08 10:40:00,75.23,75.24,75.05,75.18,13100.0,68.6493,68.6584,68.4851,68.6037,13100.0
2014-04-08 10:45:00,75.15,75.17,75.03,75.05,11100.0,68.5763,68.5946,68.4668,68.4851,11100.0
2014-04-08 10:50:00,75.06,75.21,75.05,75.09,18600.0,68.4942,68.6311,68.4851,68.5216,18600.0
2014-04-08 10:55:00,75.11,75.22,75.05,75.07,20300.0,68.5398,68.6402,68.4851,68.5033,20300.0
2014-04-08 11:00:00,75.04,75.13,75.02,75.11,25100.0,68.4759,68.5581,68.4577,68.5398,25100.0
2014-04-08 11:05:00,75.12,75.2,75.04,75.11,23300.0,68.5489,68.6219,68.4759,68.5398,23300.0
2014-04-08 11:10:00,75.11,75.12,75.0,75.03,17900.0,68.5398,68.5489,68.4394,68.4668,17900.0
2014-04-08 11:15:00,75.04,75.29,75.01,75.25,36700.0,68.4759,68.7041,68.4486,68.6676,36700.0
2014-04-08 11:20:00,75.23,75.23,75.12,75.16,17500.0,68.6493,68.6493,68.5489,68.5854,17500.0
2014-04-08 11:25:00,75.12,75.12,75.0,75.04,16900.0,68.5489,68.5489,68.4394,68.4759,16900.0
2014-04-08 11:30:00,75.05,75.16,75.05,75.12,9700.0,68.4851,68.5854,68.4851,68.5489,9700.0
2014-04-08 11:35:00,75.12,75.12,74.98,75.01,12200.0,68.5489,68.5489,68.4212,68.4486,12200.0
2014-04-08 11:40:00,75.01,75.03,74.92,74.97,17800.0,68.4486,68.4668,68.3664,68.4121,17800.0
2014-04-08 11:45:00,74.97,74.97,74.7,74.74,19600.0,68.4121,68.4121,68.1657,68.2022,19600.0
2014-04-08 11:50:00,74.75,74.9,74.75,74.87,10800.0,68.2113,68.3482,68.2113,68.3208,10800.0
2014-04-08 11:55:00,74.88,75.03,74.83,74.99,28200.0,68.3299,68.4668,68.2843,68.4303,28200.0
2014-04-08 12:00:00,75.01,75.04,74.96,75.03,65600.0,68.4486,68.4759,68.4029,68.4668,65600.0
2014-04-08 12:05:00,75.04,75.13,75.0,75.08,28000.0,68.4759,68.5581,68.4394,68.5124,28000.0
2014-04-08 12:10:00,75.09,75.09,74.97,75.01,14500.0,68.5216,68.5216,68.4121,68.4486,14500.0
2014-04-08 12:15:00,75.03,75.08,74.97,75.07,13100.0,68.4668,68.5124,68.4121,68.5033,13100.0
2014-04-08 12:20:00,75.08,75.08,74.92,75.01,10900.0,68.5124,68.5124,68.3664,68.4486,10900.0
2014-04-08 12:25:00,75.03,75.12,75.01,75.12,11700.0,68.4668,68.5489,68.4486,68.5489,11700.0
2014-04-08 12:30:00,75.12,75.15,75.1,75.11,8800.0,68.5489,68.5763,68.5307,68.5398,8800.0
2014-04-08 12:35:00,75.11,75.15,75.01,75.01,16100.0,68.5398,68.5763,68.4486,68.4486,16100.0
2014-04-08 12:40:00,75.0,75.01,74.88,74.98,12100.0,68.4394,68.4486,68.3299,68.4212,12100.0
2014-04-08 12:45:00,75.0,75.0,74.91,74.91,12400.0,68.4394,68.4394,68.3573,68.3573,12400.0
2014-04-08 12:50:00,74.91,74.91,74.81,74.88,15400.0,68.3573,68.3573,68.266,68.3299,15400.0
2014-04-08 12:55:00,74.91,74.91,74.82,74.82,11400.0,68.3573,68.3573,68.2752,68.2752,11400.0
2014-04-08 13:00:00,74.83,74.93,74.83,74.89,11900.0,68.2843,68.3756,68.2843,68.3391,11900.0
2014-04-08 13:05:00,74.88,74.92,74.84,74.88,8300.0,68.3299,68.3664,68.2934,68.3299,8300.0
2014-04-08 13:10:00,74.88,74.99,74.88,74.96,10900.0,68.3299,68.4303,68.3299,68.4029,10900.0
2014-04-08 13:15:00,74.96,75.0,74.93,74.94,14600.0,68.4029,68.4394,68.3756,68.3847,14600.0
2014-04-08 13:20:00,74.97,75.06,74.92,74.93,23900.0,68.4121,68.4942,68.3664,68.3756,23900.0
2014-04-08 13:25:00,74.94,74.97,74.85,74.86,26400.0,68.3847,68.4121,68.3026,68.3117,26400.0
2014-04-08 13:30:00,74.86,74.87,74.77,74.78,17700.0,68.3117,68.3208,68.2295,68.2387,17700.0
2014-04-08 13:35:00,74.77,74.85,74.75,74.83,19700.0,68.2295,68.3026,68.2113,68.2843,19700.0
2014-04-08 13:40:00,74.82,74.86,74.77,74.8,19300.0,68.2752,68.3117,68.2295,68.2569,19300.0
2014-04-08 13:45:00,74.79,74.84,74.64,74.69,25700.0,68.2478,68.2934,68.1109,68.1565,25700.0
2014-04-08 13:50:00,74.68,74.72,74.67,74.7,17400.0,68.1474,68.1839,68.1383,68.1657,17400.0
2014-04-08 13:55:00,74.7,74.77,74.66,74.7,32900.0,68.1657,68.2295,68.1292,68.1657,32900.0
2014-04-08 14:00:00,74.72,74.81,74.7,74.74,24000.0,68.1839,68.266,68.1657,68.2022,24000.0
2014-04-08 14:05:00,74.74,74.78,74.63,74.63,33000.0,68.2022,68.2387,68.1018,68.1018,33000.0
2014-04-08 14:10:00,74.62,74.64,74.57,74.58,17400.0,68.0927,68.1109,68.047,68.0562,17400.0
2014-04-08 14:15:00,74.58,74.61,74.5,74.55,18900.0,68.0562,68.0835,67.9832,68.0288,18900.0
2014-04-08 14:20:00,74.56,74.56,74.45,74.53,21300.0,68.0379,68.0379,67.9375,68.0105,21300.0
2014-04-08 14:25:00,74.54,74.65,74.51,74.6,19100.0,68.0197,68.12,67.9923,68.0744,19100.0
2014-04-08 14:30:00,74.62,74.78,74.61,74.73,17900.0,68.0927,68.2387,68.0835,68.193,17900.0
2014-04-08 14:35:00,74.72,74.75,74.58,74.58,11600.0,68.1839,68.2113,68.0562,68.0562,11600.0
2014-04-08 14:40:00,74.58,74.66,74.48,74.49,18000.0,68.0562,68.1292,67.9649,67.974,18000.0
2014-04-08 14:45:00,74.47,74.55,74.47,74.54,24600.0,67.9558,68.0288,67.9558,68.0197,24600.0
2014-04-08 14:50:00,74.55,74.57,74.49,74.51,28200.0,68.0288,68.047,67.974,67.9923,28200.0
2014-04-08 14:55:00,74.5,74.56,74.44,74.48,27900.0,67.9832,68.0379,67.9284,67.9649,27900.0
2014-04-08 15:00:00,74.49,74.68,74.49,74.67,44300.0,67.974,68.1474,67.974,68.1383,44300.0
2014-04-08 15:05:00,74.67,74.75,74.63,74.63,26700.0,68.1383,68.2113,68.1018,68.1018,26700.0
2014-04-08 15:10:00,74.63,74.67,74.54,74.59,29600.0,68.1018,68.1383,68.0197,68.0653,29600.0
2014-04-08 15:15:00,74.59,74.69,74.57,74.65,30100.0,68.0653,68.1565,68.047,68.12,30100.0
2014-04-08 15:20:00,74.67,74.76,74.66,74.71,28200.0,68.1383,68.2204,68.1292,68.1748,28200.0
2014-04-08 15:25:00,74.72,74.79,74.72,74.73,24900.0,68.1839,68.2478,68.1839,68.193,24900.0
2014-04-08 15:30:00,74.72,74.75,74.7,74.74,27500.0,68.1839,68.2113,68.1657,68.2022,27500.0
2014-04-08 15:35:00,74.74,74.76,74.7,74.71,27500.0,68.2022,68.2204,68.1657,68.1748,27500.0
2014-04-08 15:40:00,74.7,74.71,74.64,74.65,39100.0,68.1657,68.1748,68.1109,68.12,39100.0
2014-04-08 15:45:00,74.64,74.71,74.63,74.67,48600.0,68.1109,68.1748,68.1018,68.1383,48600.0
2014-04-08 15:50:00,74.66,74.66,74.53,74.54,88600.0,68.1292,68.1292,68.0105,68.0197,88600.0
2014-04-08 15:55:00,74.54,74.6,74.52,74.54,141800.0,68.0197,68.0744,68.0014,68.0197,141800.0
2014-04-09 09:30:00,74.48,74.87,74.48,74.64,21600.0,67.9649,68.3208,67.9649,68.1109,21600.0
2014-04-09 09:35:00,74.7,74.9,74.61,74.82,9200.0,68.1657,68.3482,68.0835,68.2752,9200.0
2014-04-09 09:40:00,74.84,74.84,74.39,74.44,29700.0,68.2934,68.2934,67.8828,67.9284,29700.0
2014-04-09 09:45:00,74.41,74.57,74.31,74.33,18600.0,67.901,68.047,67.8098,67.828,18600.0
2014-04-09 09:50:00,74.34,74.38,74.12,74.38,22900.0,67.8372,67.8737,67.6364,67.8737,22900.0
2014-04-09 09:55:00,74.33,74.53,74.26,74.42,16900.0,67.828,68.0105,67.7642,67.9102,16900.0
2014-04-09 10:00:00,74.42,74.53,74.36,74.42,21600.0,67.9102,68.0105,67.8554,67.9102,21600.0
2014-04-09 10:05:00,74.46,74.53,74.4,74.42,9200.0,67.9467,68.0105,67.8919,67.9102,9200.0
2014-04-09 10:10:00,74.45,74.52,74.38,74.46,8100.0,67.9375,68.0014,67.8737,67.9467,8100.0
2014-04-09 10:15:00,74.46,74.74,74.46,74.73,7100.0,67.9467,68.2022,67.9467,68.193,7100.0
2014-04-09 10:20:00,74.76,74.92,74.69,74.71,8200.0,68.2204,68.3664,68.1565,68.1748,8200.0
2014-04-09 10:25:00,74.67,74.72,74.57,74.58,5200.0,68.1383,68.1839,68.047,68.0562,5200.0
2014-04-09 10:30:00,74.6,74.73,74.58,74.66,3400.0,68.0744,68.193,68.0562,68.1292,3400.0
2014-04-09 10:35:00,74.66,74.71,74.64,74.67,3100.0,68.1292,68.1748,68.1109,68.1383,3100.0
2014-04-09 10:40:00,74.69,74.75,74.58,74.64,5700.0,68.1565,68.2113,68.0562,68.1109,5700.0
2014-04-09 10:45:00,74.64,74.69,74.6,74.67,3200.0,68.1109,68.1565,68.0744,68.1383,3200.0
2014-04-09 10:50:00,74.64,74.65,74.45,74.47,9400.0,68.1109,68.12,67.9375,67.9558,9400.0
2014-04-09 10:55:00,74.47,74.5,74.43,74.43,4800.0,67.9558,67.9832,67.9193,67.9193,4800.0
2014-04-09 11:00:00,74.44,74.45,74.33,74.33,5400.0,67.9284,67.9375,67.828,67.828,5400.0
2014-04-09 11:05:00,74.34,74.49,74.34,74.47,4800.0,67.8372,67.974,67.8372,67.9558,4800.0
2014-04-09 11:10:00,74.46,74.54,74.43,74.45,5900.0,67.9467,68.0197,67.9193,67.9375,5900.0
2014-04-09 11:15:00,74.49,74.54,74.46,74.53,6900.0,67.974,68.0197,67.9467,68.0105,6900.0
2014-04-09 11:20:00,74.54,74.55,74.42,74.42,7800.0,68.0197,68.0288,67.9102,67.9102,7800.0
2014-04-09 11:25:00,74.4,74.52,74.39,74.5,6000.0,67.8919,68.0014,67.8828,67.9832,6000.0
2014-04-09 11:30:00,74.45,74.58,74.45,74.57,5200.0,67.9375,68.0562,67.9375,68.047,5200.0
2014-04-09 11:35:00,74.58,74.61,74.55,74.56,4200.0,68.0562,68.0835,68.0288,68.0379,4200.0
2014-04-09 11:40:00,74.58,74.6,74.53,74.55,3300.0,68.0562,68.0744,68.0105,68.0288,3300.0
2014-04-09 11:45:00,74.55,74.62,74.55,74.56,6000.0,68.0288,68.0927,68.0288,68.0379,6000.0
2014-04-09 11:50:00,74.59,74.62,74.54,74.54,6900.0,68.0653,68.0927,68.0197,68.0197,6900.0
2014-04-09 11:55:00,74.56,74.63,74.56,74.63,5500.0,68.0379,68.1018,68.0379,68.1018,5500.0
2014-04-09 12:00:00,74.61,74.63,74.53,74.56,7800.0,68.0835,68.1018,68.0105,68.0379,7800.0
2014-04-09 12:05:00,74.57,74.57,74.47,74.5,4600.0,68.047,68.047,67.9558,67.9832,4600.0
2014-04-09 12:10:00,74.5,74.53,74.45,74.5,8700.0,67.9832,68.0105,67.9375,67.9832,8700.0
2014-04-09 12:15:00,74.5,74.5,74.44,74.49,6400.0,67.9832,67.9832,67.9284,67.974,6400.0
2014-04-09 12:20:00,74.5,74.5,74.47,74.5,5900.0,67.9832,67.9832,67.9558,67.9832,5900.0
2014-04-09 12:25:00,74.49,74.55,74.46,74.46,30700.0,67.974,68.0288,67.9467,67.9467,30700.0
2014-04-09 12:30:00,74.46,74.53,74.45,74.51,11300.0,67.9467,68.0105,67.9375,67.9923,11300.0
2014-04-09 12:35:00,74.51,74.55,74.48,74.55,8000.0,67.9923,68.0288,67.9649,68.0288,8000.0
2014-04-09 12:40:00,74.57,74.62,74.55,74.61,6800.0,68.047,68.0927,68.0288,68.0835,6800.0
2014-04-09 12:45:00,74.6,74.64,74.53,74.56,11100.0,68.0744,68.1109,68.0105,68.0379,11100.0
2014-04-09 12:50:00,74.58,74.62,74.5,74.5,11500.0,68.0562,68.0927,67.9832,67.9832,11500.0
2014-04-09 12:55:00,74.51,74.56,74.43,74.46,7800.0,67.9923,68.0379,67.9193,67.9467,7800.0
2014-04-09 13:00:00,74.5,74.51,74.45,74.48,6900.0,67.9832,67.9923,67.9375,67.9649,6900.0
2014-04-09 13:05:00,74.5,74.51,74.42,74.44,7800.0,67.9832,67.9923,67.9102,67.9284,7800.0
2014-04-09 13:10:00,74.44,74.47,74.44,74.45,6900.0,67.9284,67.9558,67.9284,67.9375,6900.0
2014-04-09 13:15:00,74.48,74.48,74.42,74.42,5800.0,67.9649,67.9649,67.9102,67.9102,5800.0
2014-04-09 13:20:00,74.42,74.44,74.42,74.44,2900.0,67.9102,67.9284,67.9102,67.9284,2900.0
2014-04-09 13:25:00,74.44,74.44,74.38,74.44,8200.0,67.9284,67.9284,67.8737,67.9284,8200.0
2014-04-09 13:30:00,74.45,74.45,74.33,74.39,7600.0,67.9375,67.9375,67.828,67.8828,7600.0
2014-04-09 13:35:00,74.39,74.43,74.39,74.43,3100.0,67.8828,67.9193,67.8828,67.9193,3100.0
2014-04-09 13:40:00,74.44,74.45,74.41,74.45,4800.0,67.9284,67.9375,67.901,67.9375,4800.0
2014-04-09 13:45:00,74.43,74.47,74.43,74.47,2400.0,67.9193,67.9558,67.9193,67.9558,2400.0
2014-04-09 13:50:00,74.49,74.53,74.49,74.51,5100.0,67.974,68.0105,67.974,67.9923,5100.0
2014-04-09 13:55:00,74.54,74.54,74.49,74.49,5700.0,68.0197,68.0197,67.974,67.974,5700.0
2014-04-09 14:00:00,74.52,74.69,74.52,74.67,17300.0,68.0014,68.1565,68.0014,68.1383,17300.0
2014-04-09 14:05:00,74.7,74.84,74.67,74.83,13100.0,68.1657,68.2934,68.1383,68.2843,13100.0
2014-04-09 14:10:00,74.84,74.86,74.78,74.78,9200.0,68.2934,68.3117,68.2387,68.2387,9200.0
2014-04-09 14:15:00,74.79,74.91,74.79,74.9,11200.0,68.2478,68.3573,68.2478,68.3482,11200.0
2014-04-09 14:20:00,74.9,74.93,74.77,74.82,18000.0,68.3482,68.3756,68.2295,68.2752,18000.0
2014-04-09 14:25:00,74.82,74.88,74.81,74.83,17000.0,68.2752,68.3299,68.266,68.2843,17000.0
2014-04-09 14:30:00,74.84,74.9,74.8,74.83,16600.0,68.2934,68.3482,68.2569,68.2843,16600.0
2014-04-09 14:35:00,74.83,74.89,74.83,74.87,39100.0,68.2843,68.3391,68.2843,68.3208,39100.0
2014-04-09 14:40:00,74.87,74.9,74.85,74.88,15200.0,68.3208,68.3482,68.3026,68.3299,15200.0
2014-04-09 14:45:00,74.88,74.89,74.86,74.86,7000.0,68.3299,68.3391,68.3117,68.3117,7000.0
2014-04-09 14:50:00,74.86,74.94,74.86,74.92,8900.0,68.3117,68.3847,68.3117,68.3664,8900.0
2014-04-09 14:55:00,74.93,74.93,74.86,74.9,10000.0,68.3756,68.3756,68.3117,68.3482,10000.0
2014-04-09 15:00:00,74.89,74.91,74.84,74.89,11200.0,68.3391,68.3573,68.2934,68.3391,11200.0
2014-04-09 15:05:00,74.9,74.91,74.84,74.84,23100.0,68.3482,68.3573,68.2934,68.2934,23100.0
2014-04-09 15:10:00,74.84,74.92,74.84,74.88,14900.0,68.2934,68.3664,68.2934,68.3299,14900.0
2014-04-09 15:15:00,74.88,74.91,74.87,74.9,16000.0,68.3299,68.3573,68.3208,68.3482,16000.0
2014-04-09 15:20:00,74.9,74.97,74.89,74.91,33400.0,68.3482,68.4121,68.3391,68.3573,33400.0
2014-04-09 15:25:00,74.91,74.92,74.81,74.84,24700.0,68.3573,68.3664,68.266,68.2934,24700.0
2014-04-09 15:30:00,74.84,74.92,74.81,74.9,22000.0,68.2934,68.3664,68.266,68.3482,22000.0
2014-04-09 15:35:00,74.9,74.91,74.87,74.89,22200.0,68.3482,68.3573,68.3208,68.3391,22200.0
2014-04-09 15:40:00,74.88,74.91,74.85,74.89,19800.0,68.3299,68.3573,68.3026,68.3391,19800.0
2014-04-09 15:45:00,74.89,75.01,74.86,75.01,57900.0,68.3391,68.4486,68.3117,68.4486,57900.0
2014-04-09 15:50:00,75.01,75.07,75.01,75.05,54600.0,68.4486,68.5033,68.4486,68.4851,54600.0
2014-04-09 15:55:00,75.06,75.13,75.05,75.09,96900.0,68.4942,68.5581,68.4851,68.5216,96900.0
2014-04-10 09:30:00,75.04,75.09,74.87,74.87,13700.0,68.4759,68.5216,68.3208,68.3208,13700.0
2014-04-10 09:35:00,74.88,74.99,74.64,74.92,16300.0,68.3299,68.4303,68.1109,68.3664,16300.0
2014-04-10 09:40:00,74.94,75.16,74.94,75.06,32700.0,68.3847,68.5854,68.3847,68.4942,32700.0
2014-04-10 09:45:00,75.09,75.11,75.0,75.05,17800.0,68.5216,68.5398,68.4394,68.4851,17800.0
2014-04-10 09:50:00,75.02,75.09,74.99,75.02,14200.0,68.4577,68.5216,68.4303,68.4577,14200.0
2014-04-10 09:55:00,75.03,75.04,74.96,75.03,11300.0,68.4668,68.4759,68.4029,68.4668,11300.0
2014-04-10 10:00:00,75.0,75.06,74.85,74.97,33200.0,68.4394,68.4942,68.3026,68.4121,33200.0
2014-04-10 10:05:00,74.96,75.04,74.91,74.93,17800.0,68.4029,68.4759,68.3573,68.3756,17800.0
2014-04-10 10:10:00,74.94,75.01,74.91,74.97,18400.0,68.3847,68.4486,68.3573,68.4121,18400.0
2014-04-10 10:15:00,74.96,75.0,74.88,74.88,26900.0,68.4029,68.4394,68.3299,68.3299,26900.0
2014-04-10 10:20:00,74.89,74.96,74.89,74.92,9300.0,68.3391,68.4029,68.3391,68.3664,9300.0
2014-04-10 10:25:00,74.9,75.02,74.88,75.0,16600.0,68.3482,68.4577,68.3299,68.4394,16600.0
2014-04-10 10:30:00,75.0,75.0,74.89,74.9,7100.0,68.4394,68.4394,68.3391,68.3482,7100.0
2014-04-10 10:35:00,74.88,74.88,74.75,74.79,6400.0,68.3299,68.3299,68.2113,68.2478,6400.0
2014-04-10 10:40:00,74.76,74.76,74.57,74.57,9400.0,68.2204,68.2204,68.047,68.047,9400.0
2014-04-10 10:45:00,74.62,74.74,74.62,74.7,8900.0,68.0927,68.2022,68.0927,68.1657,8900.0
2014-04-10 10:50:00,74.7,74.71,74.59,74.62,45200.0,68.1657,68.1748,68.0653,68.0927,45200.0
2014-04-10 10:55:00,74.61,74.65,74.56,74.56,16300.0,68.0835,68.12,68.0379,68.0379,16300.0
2014-04-10 11:00:00,74.56,74.58,74.5,74.5,17700.0,68.0379,68.0562,67.9832,67.9832,17700.0
2014-04-10 11:05:00,74.48,74.51,74.39,74.41,10200.0,67.9649,67.9923,67.8828,67.901,10200.0
2014-04-10 11:10:00,74.38,74.44,74.31,74.43,21900.0,67.8737,67.9284,67.8098,67.9193,21900.0
2014-04-10 11:15:00,74.37,74.39,74.28,74.29,8600.0,67.8645,67.8828,67.7824,67.7915,8600.0
2014-04-10 11:20:00,74.31,74.32,74.17,74.18,8100.0,67.8098,67.8189,67.682,67.6912,8100.0
2014-04-10 11:25:00,74.2,74.23,73.96,74.0,13600.0,67.7094,67.7368,67.4904,67.5269,13600.0
2014-04-10 11:30:00,74.05,74.14,74.05,74.09,14700.0,67.5725,67.6547,67.5725,67.609,14700.0
2014-04-10 11:35:00,74.08,74.08,74.04,74.06,8300.0,67.5999,67.5999,67.5634,67.5817,8300.0
2014-04-10 11:40:00,74.04,74.15,73.97,74.11,19100.0,67.5634,67.6638,67.4995,67.6273,19100.0
2014-04-10 11:45:00,74.13,74.13,74.05,74.09,6400.0,67.6455,67.6455,67.5725,67.609,6400.0
2014-04-10 11:50:00,74.06,74.15,74.06,74.12,3800.0,67.5817,67.6638,67.5817,67.6364,3800.0
2014-04-10 11:55:00,74.11,74.11,74.0,74.02,7800.0,67.6273,67.6273,67.5269,67.5452,7800.0
2014-04-10 12:00:00,74.01,74.07,73.95,73.98,19500.0,67.536,67.5908,67.4813,67.5087,19500.0
2014-04-10 12:05:00,73.98,73.99,73.93,73.94,4000.0,67.5087,67.5178,67.463,67.4722,4000.0
2014-04-10 12:10:00,73.91,73.91,73.78,73.82,13200.0,67.4448,67.4448,67.3261,67.3626,13200.0
2014-04-10 12:15:00,73.84,74.02,73.84,73.97,11600.0,67.3809,67.5452,67.3809,67.4995,11600.0
2014-04-10 12:20:00,73.97,74.05,73.93,73.94,9100.0,67.4995,67.5725,67.463,67.4722,9100.0
2014-04-10 12:25:00,73.97,73.98,73.93,73.97,5400.0,67.4995,67.5087,67.463,67.4995,5400.0
2014-04-10 12:30:00,73.96,74.08,73.96,73.99,13100.0,67.4904,67.5999,67.4904,67.5178,13100.0
2014-04-10 12:35:00,74.01,74.06,73.95,74.04,7300.0,67.536,67.5817,67.4813,67.5634,7300.0
2014-04-10 12:40:00,74.04,74.05,73.96,74.03,12500.0,67.5634,67.5725,67.4904,67.5543,12500.0
2014-04-10 12:45:00,74.02,74.05,73.96,74.03,8000.0,67.5452,67.5725,67.4904,67.5543,8000.0
2014-04-10 12:50:00,74.05,74.07,73.97,74.02,7800.0,67.5725,67.5908,67.4995,67.5452,7800.0
2014-04-10 12:55:00,74.03,74.06,73.95,73.95,9800.0,67.5543,67.5817,67.4813,67.4813,9800.0
2014-04-10 13:00:00,73.97,73.97,73.85,73.93,5800.0,67.4995,67.4995,67.39,67.463,5800.0
2014-04-10 13:05:00,73.92,74.03,73.92,74.03,18200.0,67.4539,67.5543,67.4539,67.5543,18200.0
2014-04-10 13:10:00,74.01,74.02,73.85,73.86,10100.0,67.536,67.5452,67.39,67.3992,10100.0
2014-04-10 13:15:00,73.84,73.95,73.8,73.81,6800.0,67.3809,67.4813,67.3444,67.3535,6800.0
2014-04-10 13:20:00,73.8,73.8,73.68,73.72,13600.0,67.3444,67.3444,67.2349,67.2714,13600.0
2014-04-10 13:25:00,73.71,73.77,73.66,73.75,9600.0,67.2623,67.317,67.2166,67.2988,9600.0
2014-04-10 13:30:00,73.75,73.77,73.7,73.76,8300.0,67.2988,67.317,67.2531,67.3079,8300.0
2014-04-10 13:35:00,73.75,73.82,73.75,73.8,9900.0,67.2988,67.3626,67.2988,67.3444,9900.0
2014-04-10 13:40:00,73.79,73.84,73.77,73.84,11100.0,67.3353,67.3809,67.317,67.3809,11100.0
2014-04-10 13:45:00,73.83,73.86,73.77,73.83,9500.0,67.3718,67.3992,67.317,67.3718,9500.0
2014-04-10 13:50:00,73.83,73.85,73.79,73.84,17600.0,67.3718,67.39,67.3353,67.3809,17600.0
2014-04-10 13:55:00,73.85,73.9,73.84,73.86,21100.0,67.39,67.4357,67.3809,67.3992,21100.0
2014-04-10 14:00:00,73.86,73.9,73.79,73.88,15500.0,67.3992,67.4357,67.3353,67.4174,15500.0
2014-04-10 14:05:00,73.89,73.89,73.82,73.83,8800.0,67.4265,67.4265,67.3626,67.3718,8800.0
2014-04-10 14:10:00,73.84,73.95,73.79,73.94,18800.0,67.3809,67.4813,67.3353,67.4722,18800.0
2014-04-10 14:15:00,73.95,74.01,73.92,73.92,74200.0,67.4813,67.536,67.4539,67.4539,74200.0
2014-04-10 14:20:00,73.91,73.97,73.9,73.94,43900.0,67.4448,67.4995,67.4357,67.4722,43900.0
2014-04-10 14:25:00,73.95,73.95,73.9,73.9,24000.0,67.4813,67.4813,67.4357,67.4357,24000.0
2014-04-10 14:30:00,73.89,73.9,73.81,73.86,21500.0,67.4265,67.4357,67.3535,67.3992,21500.0
2014-04-10 14:35:00,73.85,73.86,73.69,73.79,17800.0,67.39,67.3992,67.244,67.3353,17800.0
2014-04-10 14:40:00,73.82,73.87,73.79,73.82,9400.0,67.3626,67.4083,67.3353,67.3626,9400.0
2014-04-10 14:45:00,73.82,73.83,73.69,73.69,20800.0,67.3626,67.3718,67.244,67.244,20800.0
2014-04-10 14:50:00,73.69,73.82,73.69,73.73,21800.0,67.244,67.3626,67.244,67.2805,21800.0
2014-04-10 14:55:00,73.74,73.81,73.72,73.81,20200.0,67.2896,67.3535,67.2714,67.3535,20200.0
2014-04-10 15:00:00,73.79,73.8,73.57,73.63,36500.0,67.3353,67.3444,67.1345,67.1893,36500.0
2014-04-10 15:05:00,73.62,73.63,73.44,73.5,28200.0,67.1801,67.1893,67.0159,67.0706,28200.0
2014-04-10 15:10:00,73.48,73.63,73.47,73.6,24700.0,67.0524,67.1893,67.0433,67.1619,24700.0
2014-04-10 15:15:00,73.6,73.74,73.6,73.69,33000.0,67.1619,67.2896,67.1619,67.244,33000.0
2014-04-10 15:20:00,73.69,73.71,73.6,73.65,25700.0,67.244,67.2623,67.1619,67.2075,25700.0
2014-04-10 15:25:00,73.65,73.71,73.61,73.67,27100.0,67.2075,67.2623,67.171,67.2258,27100.0
2014-04-10 15:30:00,73.65,73.72,73.6,73.71,34100.0,67.2075,67.2714,67.1619,67.2623,34100.0
2014-04-10 15:35:00,73.7,73.75,73.68,73.68,34800.0,67.2531,67.2988,67.2349,67.2349,34800.0
2014-04-10 15:40:00,73.68,73.79,73.68,73.79,41400.0,67.2349,67.3353,67.2349,67.3353,41400.0
2014-04-10 15:45:00,73.78,73.86,73.76,73.83,30400.0,67.3261,67.3992,67.3079,67.3718,30400.0
2014-04-10 15:50:00,73.82,73.83,73.73,73.76,37600.0,67.3626,67.3718,67.2805,67.3079,37600.0
2014-04-10 15:55:00,73.77,73.8,73.59,73.61,86500.0,67.317,67.3444,67.1528,67.171,86500.0
2014-04-11 09:30:00,73.31,73.36,73.07,73.21,47800.0,66.8973,66.9429,66.6783,66.806,47800.0
2014-04-11 09:35:00,73.2,73.4,73.01,73.34,24700.0,66.7969,66.9794,66.6235,66.9246,24700.0
2014-04-11 09:40:00,73.26,73.41,73.16,73.24,16900.0,66.8516,66.9885,66.7604,66.8334,16900.0
2014-04-11 09:45:00,73.24,73.24,73.09,73.18,12800.0,66.8334,66.8334,66.6965,66.7786,12800.0
2014-04-11 09:50:00,73.25,73.43,73.25,73.38,18600.0,66.8425,67.0068,66.8425,66.9611,18600.0
2014-04-11 09:55:00,73.39,73.51,73.34,73.36,17000.0,66.9703,67.0798,66.9246,66.9429,17000.0
2014-04-11 10:00:00,73.32,73.34,73.1,73.15,12800.0,66.9064,66.9246,66.7056,66.7513,12800.0
2014-04-11 10:05:00,73.12,73.15,73.0,73.0,11300.0,66.7239,66.7513,66.6144,66.6144,11300.0
2014-04-11 10:10:00,73.05,73.1,72.86,72.92,14500.0,66.66,66.7056,66.4866,66.5414,14500.0
2014-04-11 10:15:00,72.92,72.94,72.7,72.79,25800.0,66.5414,66.5596,66.3406,66.4227,25800.0
2014-04-11 10:20:00,72.84,73.0,72.81,72.96,14600.0,66.4684,66.6144,66.441,66.5779,14600.0
2014-04-11 10:25:00,72.96,73.28,72.96,73.25,18400.0,66.5779,66.8699,66.5779,66.8425,18400.0
2014-04-11 10:30:00,73.23,73.37,73.14,73.25,19200.0,66.8243,66.952,66.7421,66.8425,19200.0
2014-04-11 10:35:00,73.25,73.33,73.17,73.18,16400.0,66.8425,66.9155,66.7695,66.7786,16400.0
2014-04-11 10:40:00,73.16,73.4,73.13,73.34,47100.0,66.7604,66.9794,66.733,66.9246,47100.0
2014-04-11 10:45:00,73.31,73.42,73.29,73.36,31600.0,66.8973,66.9976,66.879,66.9429,31600.0
2014-04-11 10:50:00,73.38,73.72,73.38,73.72,43900.0,66.9611,67.2714,66.9611,67.2714,43900.0
2014-04-11 10:55:00,73.71,73.71,73.51,73.51,25600.0,67.2623,67.2623,67.0798,67.0798,25600.0
2014-04-11 11:00:00,73.5,73.52,73.44,73.5,60700.0,67.0706,67.0889,67.0159,67.0706,60700.0
2014-04-11 11:05:00,73.5,73.54,73.43,73.43,9500.0,67.0706,67.1071,67.0068,67.0068,9500.0
2014-04-11 11:10:00,73.41,73.58,73.41,73.55,12500.0,66.9885,67.1436,66.9885,67.1163,12500.0
2014-04-11 11:15:00,73.58,73.66,73.56,73.65,12000.0,67.1436,67.2166,67.1254,67.2075,12000.0
2014-04-11 11:20:00,73.64,73.65,73.48,73.5,9300.0,67.1984,67.2075,67.0524,67.0706,9300.0
2014-04-11 11:25:00,73.48,73.48,73.34,73.43,12300.0,67.0524,67.0524,66.9246,67.0068,12300.0
2014-04-11 11:30:00,73.42,73.42,73.25,73.27,39500.0,66.9976,66.9976,66.8425,66.8608,39500.0
2014-04-11 11:35:00,73.28,73.31,73.19,73.25,15900.0,66.8699,66.8973,66.7878,66.8425,15900.0
2014-04-11 11:40:00,73.24,73.34,73.23,73.28,9200.0,66.8334,66.9246,66.8243,66.8699,9200.0
2014-04-11 11:45:00,73.27,73.27,73.17,73.22,17000.0,66.8608,66.8608,66.7695,66.8151,17000.0
2014-04-11 11:50:00,73.22,73.29,73.2,73.23,7700.0,66.8151,66.879,66.7969,66.8243,7700.0
2014-04-11 11:55:00,73.21,73.28,73.16,73.24,12400.0,66.806,66.8699,66.7604,66.8334,12400.0
2014-04-11 12:00:00,73.26,73.42,73.24,73.38,11500.0,66.8516,66.9976,66.8334,66.9611,11500.0
2014-04-11 12:05:00,73.37,73.38,73.31,73.31,4000.0,66.952,66.9611,66.8973,66.8973,4000.0
2014-04-11 12:10:00,73.3,73.34,73.26,73.28,11800.0,66.8881,66.9246,66.8516,66.8699,11800.0
2014-04-11 12:15:00,73.26,73.36,73.25,73.28,65900.0,66.8516,66.9429,66.8425,66.8699,65900.0
2014-04-11 12:20:00,73.25,73.29,73.25,73.29,8000.0,66.8425,66.879,66.8425,66.879,8000.0
2014-04-11 12:25:00,73.28,73.31,73.26,73.28,12400.0,66.8699,66.8973,66.8516,66.8699,12400.0
2014-04-11 12:30:00,73.29,73.36,73.27,73.31,17300.0,66.879,66.9429,66.8608,66.8973,17300.0
2014-04-11 12:35:00,73.3,73.33,73.29,73.33,5100.0,66.8881,66.9155,66.879,66.9155,5100.0
2014-04-11 12:40:00,73.37,73.41,73.34,73.38,8500.0,66.952,66.9885,66.9246,66.9611,8500.0
2014-04-11 12:45:00,73.38,73.39,73.31,73.31,12300.0,66.9611,66.9703,66.8973,66.8973,12300.0
2014-04-11 12:50:00,73.34,73.34,73.21,73.21,6500.0,66.9246,66.9246,66.806,66.806,6500.0
2014-04-11 12:55:00,73.23,73.23,73.15,73.2,10400.0,66.8243,66.8243,66.7513,66.7969,10400.0
2014-04-11 13:00:00,73.2,73.21,73.14,73.14,13200.0,66.7969,66.806,66.7421,66.7421,13200.0
2014-04-11 13:05:00,73.08,73.08,72.93,72.99,9200.0,66.6874,66.6874,66.5505,66.6053,9200.0
2014-04-11 13:10:00,72.97,73.01,72.94,72.97,11600.0,66.587,66.6235,66.5596,66.587,11600.0
2014-04-11 13:15:00,72.96,73.01,72.94,72.99,48700.0,66.5779,66.6235,66.5596,66.6053,48700.0
2014-04-11 13:20:00,72.96,73.0,72.92,72.93,41600.0,66.5779,66.6144,66.5414,66.5505,41600.0
2014-04-11 13:25:00,72.93,73.01,72.9,72.92,18100.0,66.5505,66.6235,66.5231,66.5414,18100.0
2014-04-11 13:30:00,72.91,72.97,72.87,72.97,21700.0,66.5323,66.587,66.4957,66.587,21700.0
2014-04-11 13:35:00,72.96,73.2,72.93,73.15,35300.0,66.5779,66.7969,66.5505,66.7513,35300.0
2014-04-11 13:40:00,73.15,73.23,73.15,73.22,6700.0,66.7513,66.8243,66.7513,66.8151,6700.0
2014-04-11 13:45:00,73.25,73.32,73.23,73.28,6800.0,66.8425,66.9064,66.8243,66.8699,6800.0
2014-04-11 13:50:00,73.27,73.28,73.14,73.14,4800.0,66.8608,66.8699,66.7421,66.7421,4800.0
2014-04-11 13:55:00,73.15,73.15,73.0,73.0,9900.0,66.7513,66.7513,66.6144,66.6144,9900.0
2014-04-11 14:00:00,73.0,73.06,72.98,73.01,26900.0,66.6144,66.6691,66.5961,66.6235,26900.0
2014-04-11 14:05:00,73.01,73.04,72.97,73.01,22600.0,66.6235,66.6509,66.587,66.6235,22600.0
2014-04-11 14:10:00,73.01,73.01,72.81,72.81,34400.0,66.6235,66.6235,66.441,66.441,34400.0
2014-04-11 14:15:00,72.83,72.89,72.8,72.84,16200.0,66.4592,66.514,66.4319,66.4684,16200.0
2014-04-11 14:20:00,72.84,72.84,72.78,72.78,11000.0,66.4684,66.4684,66.4136,66.4136,11000.0
2014-04-11 14:25:00,72.77,72.83,72.72,72.78,89100.0,66.4045,66.4592,66.3589,66.4136,89100.0
2014-04-11 14:30:00,72.78,72.78,72.6,72.67,18100.0,66.4136,66.4136,66.2494,66.3132,18100.0
2014-04-11 14:35:00,72.68,72.72,72.67,72.68,9500.0,66.3224,66.3589,66.3132,66.3224,9500.0
2014-04-11 14:40:00,72.66,72.67,72.57,72.57,18400.0,66.3041,66.3132,66.222,66.222,18400.0
2014-04-11 14:45:00,72.56,72.6,72.51,72.53,27000.0,66.2129,66.2494,66.1672,66.1855,27000.0
2014-04-11 14:50:00,72.54,72.63,72.44,72.6,22300.0,66.1946,66.2767,66.1034,66.2494,22300.0
2014-04-11 14:55:00,72.6,72.61,72.55,72.55,17400.0,66.2494,66.2585,66.2037,66.2037,17400.0
2014-04-11 15:00:00,72.57,72.57,72.45,72.49,17900.0,66.222,66.222,66.1125,66.149,17900.0
2014-04-11 15:05:00,72.5,72.59,72.45,72.59,18700.0,66.1581,66.2402,66.1125,66.2402,18700.0
2014-04-11 15:10:00,72.6,72.61,72.51,72.53,24000.0,66.2494,66.2585,66.1672,66.1855,24000.0
2014-04-11 15:15:00,72.53,72.58,72.52,72.56,14600.0,66.1855,66.2311,66.1764,66.2129,14600.0
2014-04-11 15:20:00,72.56,72.69,72.55,72.69,36500.0,66.2129,66.3315,66.2037,66.3315,36500.0
2014-04-11 15:25:00,72.7,72.71,72.62,72.7,27500.0,66.3406,66.3497,66.2676,66.3406,27500.0
2014-04-11 15:30:00,72.7,72.71,72.62,72.65,26400.0,66.3406,66.3497,66.2676,66.295,26400.0
2014-04-11 15:35:00,72.66,72.7,72.63,72.7,28600.0,66.3041,66.3406,66.2767,66.3406,28600.0
2014-04-11 15:40:00,72.7,72.76,72.69,72.7,34400.0,66.3406,66.3954,66.3315,66.3406,34400.0
2014-04-11 15:45:00,72.7,72.7,72.61,72.68,52500.0,66.3406,66.3406,66.2585,66.3224,52500.0
2014-04-11 15:50:00,72.67,72.67,72.55,72.58,86600.0,66.3132,66.3132,66.2037,66.2311,86600.0
2014-04-11 15:55:00,72.57,72.64,72.48,72.52,153400.0,66.222,66.2859,66.1399,66.1764,153400.0
2014-04-14 09:30:00,73.39,73.52,73.15,73.25,41400.0,66.9703,67.0889,66.7513,66.8425,41400.0
2014-04-14 09:35:00,73.19,73.29,73.04,73.2,10800.0,66.7878,66.879,66.6509,66.7969,10800.0
2014-04-14 09:40:00,73.14,73.17,72.81,72.97,13100.0,66.7421,66.7695,66.441,66.587,13100.0
2014-04-14 09:45:00,72.99,73.04,72.9,73.02,26800.0,66.6053,66.6509,66.5231,66.6326,26800.0
2014-04-14 09:50:00,72.97,73.05,72.92,73.0,29500.0,66.587,66.66,66.5414,66.6144,29500.0
2014-04-14 09:55:00,72.99,73.01,72.89,72.97,11400.0,66.6053,66.6235,66.514,66.587,11400.0
2014-04-14 10:00:00,72.94,73.08,72.92,73.07,24600.0,66.5596,66.6874,66.5414,66.6783,24600.0
2014-04-14 10:05:00,73.05,73.25,73.04,73.16,19700.0,66.66,66.8425,66.6509,66.7604,19700.0
2014-04-14 10:10:00,73.15,73.16,73.04,73.12,6900.0,66.7513,66.7604,66.6509,66.7239,6900.0
2014-04-14 10:15:00,73.12,73.17,73.05,73.16,9900.0,66.7239,66.7695,66.66,66.7604,9900.0
2014-04-14 10:20:00,73.12,73.16,73.01,73.08,7900.0,66.7239,66.7604,66.6235,66.6874,7900.0
2014-04-14 10:25:00,73.12,73.19,73.04,73.17,24300.0,66.7239,66.7878,66.6509,66.7695,24300.0
2014-04-14 10:30:00,73.15,73.22,73.12,73.17,7300.0,66.7513,66.8151,66.7239,66.7695,7300.0
2014-04-14 10:35:00,73.18,73.27,73.09,73.2,8100.0,66.7786,66.8608,66.6965,66.7969,8100.0
2014-04-14 10:40:00,73.23,73.29,73.19,73.27,7900.0,66.8243,66.879,66.7878,66.8608,7900.0
2014-04-14 10:45:00,73.29,73.3,73.19,73.23,41100.0,66.879,66.8881,66.7878,66.8243,41100.0
2014-04-14 10:50:00,73.23,73.38,73.23,73.38,16700.0,66.8243,66.9611,66.8243,66.9611,16700.0
2014-04-14 10:55:00,73.39,73.51,73.39,73.46,26400.0,66.9703,67.0798,66.9703,67.0341,26400.0
2014-04-14 11:00:00,73.48,73.6,73.45,73.6,48800.0,67.0524,67.1619,67.025,67.1619,48800.0
2014-04-14 11:05:00,73.59,73.73,73.56,73.65,42700.0,67.1528,67.2805,67.1254,67.2075,42700.0
2014-04-14 11:10:00,73.64,73.69,73.56,73.68,40300.0,67.1984,67.244,67.1254,67.2349,40300.0
2014-04-14 11:15:00,73.67,73.72,73.66,73.68,10800.0,67.2258,67.2714,67.2166,67.2349,10800.0
2014-04-14 11:20:00,73.69,73.7,73.61,73.65,24800.0,67.244,67.2531,67.171,67.2075,24800.0
2014-04-14 11:25:00,73.65,73.71,73.64,73.65,5400.0,67.2075,67.2623,67.1984,67.2075,5400.0
2014-04-14 11:30:00,73.66,73.7,73.66,73.68,7900.0,67.2166,67.2531,67.2166,67.2349,7900.0
2014-04-14 11:35:00,73.69,73.7,73.66,73.69,13000.0,67.244,67.2531,67.2166,67.244,13000.0
2014-04-14 11:40:00,73.68,73.71,73.63,73.7,15100.0,67.2349,67.2623,67.1893,67.2531,15100.0
2014-04-14 11:45:00,73.69,73.69,73.61,73.65,9200.0,67.244,67.244,67.171,67.2075,9200.0
2014-04-14 11:50:00,73.66,73.68,73.63,73.64,6100.0,67.2166,67.2349,67.1893,67.1984,6100.0
2014-04-14 11:55:00,73.64,73.69,73.57,73.59,32100.0,67.1984,67.244,67.1345,67.1528,32100.0
2014-04-14 12:00:00,73.6,73.66,73.6,73.64,39400.0,67.1619,67.2166,67.1619,67.1984,39400.0
2014-04-14 12:05:00,73.63,73.64,73.59,73.61,29300.0,67.1893,67.1984,67.1528,67.171,29300.0
2014-04-14 12:10:00,73.62,73.8,73.62,73.74,60700.0,67.1801,67.3444,67.1801,67.2896,60700.0
2014-04-14 12:15:00,73.75,73.78,73.68,73.7,11800.0,67.2988,67.3261,67.2349,67.2531,11800.0
2014-04-14 12:20:00,73.69,73.7,73.59,73.62,13000.0,67.244,67.2531,67.1528,67.1801,13000.0
2014-04-14 12:25:00,73.6,73.6,73.53,73.56,13900.0,67.1619,67.1619,67.098,67.1254,13900.0
2014-04-14 12:30:00,73.59,73.64,73.55,73.63,4100.0,67.1528,67.1984,67.1163,67.1893,4100.0
2014-04-14 12:35:00,73.64,73.69,73.6,73.6,3000.0,67.1984,67.244,67.1619,67.1619,3000.0
2014-04-14 12:40:00,73.61,73.76,73.58,73.76,41900.0,67.171,67.3079,67.1436,67.3079,41900.0
2014-04-14 12:45:00,73.77,73.86,73.72,73.77,62500.0,67.317,67.3992,67.2714,67.317,62500.0
2014-04-14 12:50:00,73.79,73.81,73.74,73.79,15100.0,67.3353,67.3535,67.2896,67.3353,15100.0
2014-04-14 12:55:00,73.8,73.83,73.77,73.78,6700.0,67.3444,67.3718,67.317,67.3261,6700.0
2014-04-14 13:00:00,73.79,73.82,73.66,73.69,14700.0,67.3353,67.3626,67.2166,67.244,14700.0
2014-04-14 13:05:00,73.69,73.69,73.59,73.61,8200.0,67.244,67.244,67.1528,67.171,8200.0
2014-04-14 13:10:00,73.6,73.6,73.52,73.52,4400.0,67.1619,67.1619,67.0889,67.0889,4400.0
2014-04-14 13:15:00,73.53,73.53,73.4,73.43,10100.0,67.098,67.098,66.9794,67.0068,10100.0
2014-04-14 13:20:00,73.43,73.44,73.4,73.44,4900.0,67.0068,67.0159,66.9794,67.0159,4900.0
2014-04-14 13:25:00,73.45,73.48,73.42,73.42,4000.0,67.025,67.0524,66.9976,66.9976,4000.0
2014-04-14 13:30:00,73.42,73.49,73.41,73.46,20400.0,66.9976,67.0615,66.9885,67.0341,20400.0
2014-04-14 13:35:00,73.46,73.49,73.45,73.47,4300.0,67.0341,67.0615,67.025,67.0433,4300.0
2014-04-14 13:40:00,73.49,73.5,73.41,73.43,7100.0,67.0615,67.0706,66.9885,67.0068,7100.0
2014-04-14 13:45:00,73.44,73.45,73.34,73.34,8400.0,67.0159,67.025,66.9246,66.9246,8400.0
2014-04-14 13:50:00,73.34,73.36,73.3,73.31,9500.0,66.9246,66.9429,66.8881,66.8973,9500.0
2014-04-14 13:55:00,73.29,73.35,73.26,73.32,30800.0,66.879,66.9338,66.8516,66.9064,30800.0
2014-04-14 14:00:00,73.32,73.37,73.24,73.35,47700.0,66.9064,66.952,66.8334,66.9338,47700.0
2014-04-14 14:05:00,73.34,73.5,73.34,73.46,14800.0,66.9246,67.0706,66.9246,67.0341,14800.0
2014-04-14 14:10:00,73.45,73.49,73.35,73.43,25300.0,67.025,67.0615,66.9338,67.0068,25300.0
2014-04-14 14:15:00,73.41,73.46,73.37,73.38,17500.0,66.9885,67.0341,66.952,66.9611,17500.0
2014-04-14 14:20:00,73.38,73.43,73.32,73.34,39500.0,66.9611,67.0068,66.9064,66.9246,39500.0
2014-04-14 14:25:00,73.32,73.35,73.27,73.3,12800.0,66.9064,66.9338,66.8608,66.8881,12800.0
2014-04-14 14:30:00,73.28,73.3,73.23,73.25,16000.0,66.8699,66.8881,66.8243,66.8425,16000.0
2014-04-14 14:35:00,73.27,73.35,73.27,73.32,10700.0,66.8608,66.9338,66.8608,66.9064,10700.0
2014-04-14 14:40:00,73.3,73.31,73.23,73.3,8600.0,66.8881,66.8973,66.8243,66.8881,8600.0
2014-04-14 14:45:00,73.29,73.32,73.28,73.29,28700.0,66.879,66.9064,66.8699,66.879,28700.0
2014-04-14 14:50:00,73.3,73.35,73.26,73.3,10500.0,66.8881,66.9338,66.8516,66.8881,10500.0
2014-04-14 14:55:00,73.32,73.32,73.19,73.19,10500.0,66.9064,66.9064,66.7878,66.7878,10500.0
2014-04-14 15:00:00,73.19,73.21,73.05,73.07,16500.0,66.7878,66.806,66.66,66.6783,16500.0
2014-04-14 15:05:00,73.07,73.11,73.0,73.01,24800.0,66.6783,66.7148,66.6144,66.6235,24800.0
2014-04-14 15:10:00,73.01,73.05,72.85,72.86,22400.0,66.6235,66.66,66.4775,66.4866,22400.0
2014-04-14 15:15:00,72.87,72.98,72.86,72.97,22800.0,66.4957,66.5961,66.4866,66.587,22800.0
2014-04-14 15:20:00,72.97,73.09,72.97,73.08,30100.0,66.587,66.6965,66.587,66.6874,30100.0
2014-04-14 15:25:00,73.07,73.09,73.0,73.03,26700.0,66.6783,66.6965,66.6144,66.6418,26700.0
2014-04-14 15:30:00,73.03,73.2,73.03,73.17,37900.0,66.6418,66.7969,66.6418,66.7695,37900.0
2014-04-14 15:35:00,73.17,73.31,73.12,73.27,46200.0,66.7695,66.8973,66.7239,66.8608,46200.0
2014-04-14 15:40:00,73.28,73.28,73.17,73.24,32300.0,66.8699,66.8699,66.7695,66.8334,32300.0
2014-04-14 15:45:00,73.24,73.37,73.21,73.28,40200.0,66.8334,66.952,66.806,66.8699,40200.0
2014-04-14 15:50:00,73.27,73.41,73.27,73.32,47700.0,66.8608,66.9885,66.8608,66.9064,47700.0
2014-04-14 15:55:00,73.33,73.42,73.3,73.38,79500.0,66.9155,66.9976,66.8881,66.9611,79500.0
2014-04-15 09:30:00,73.34,73.36,73.29,73.32,13900.0,66.9246,66.9429,66.879,66.9064,13900.0
2014-04-15 09:35:00,73.32,73.4,73.24,73.33,18700.0,66.9064,66.9794,66.8334,66.9155,18700.0
2014-04-15 09:40:00,73.35,73.56,73.32,73.54,56700.0,66.9338,67.1254,66.9064,67.1071,56700.0
2014-04-15 09:45:00,73.54,74.06,73.54,74.06,19400.0,67.1071,67.5817,67.1071,67.5817,19400.0
2014-04-15 09:50:00,74.06,74.06,73.88,73.94,6300.0,67.5817,67.5817,67.4174,67.4722,6300.0
2014-04-15 09:55:00,73.95,73.95,73.86,73.91,5400.0,67.4813,67.4813,67.3992,67.4448,5400.0
2014-04-15 10:00:00,73.85,73.95,73.76,73.85,8800.0,67.39,67.4813,67.3079,67.39,8800.0
2014-04-15 10:05:00,73.82,73.82,73.66,73.66,3900.0,67.3626,67.3626,67.2166,67.2166,3900.0
2014-04-15 10:10:00,73.71,73.73,73.47,73.48,7700.0,67.2623,67.2805,67.0433,67.0524,7700.0
2014-04-15 10:15:00,73.42,73.57,73.38,73.38,11700.0,66.9976,67.1345,66.9611,66.9611,11700.0
2014-04-15 10:20:00,73.32,73.52,73.29,73.37,28900.0,66.9064,67.0889,66.879,66.952,28900.0
2014-04-15 10:25:00,73.34,73.4,73.2,73.21,34700.0,66.9246,66.9794,66.7969,66.806,34700.0
2014-04-15 10:30:00,73.19,73.2,73.08,73.19,7200.0,66.7878,66.7969,66.6874,66.7878,7200.0
2014-04-15 10:35:00,73.28,73.48,73.28,73.42,8500.0,66.8699,67.0524,66.8699,66.9976,8500.0
2014-04-15 10:40:00,73.42,73.61,73.41,73.51,16400.0,66.9976,67.171,66.9885,67.0798,16400.0
2014-04-15 10:45:00,73.46,73.6,73.44,73.51,13500.0,67.0341,67.1619,67.0159,67.0798,13500.0
2014-04-15 10:50:00,73.49,73.68,73.35,73.51,49400.0,67.0615,67.2349,66.9338,67.0798,49400.0
2014-04-15 10:55:00,73.49,73.49,73.17,73.29,42400.0,67.0615,67.0615,66.7695,66.879,42400.0
2014-04-15 11:00:00,73.22,73.23,73.08,73.2,17800.0,66.8151,66.8243,66.6874,66.7969,17800.0
2014-04-15 11:05:00,73.23,73.49,73.19,73.37,30200.0,66.8243,67.0615,66.7878,66.952,30200.0
2014-04-15 11:10:00,73.37,73.45,73.26,73.27,51100.0,66.952,67.025,66.8516,66.8608,51100.0
2014-04-15 11:15:00,73.28,73.37,73.23,73.37,22900.0,66.8699,66.952,66.8243,66.952,22900.0
2014-04-15 11:20:00,73.36,73.41,73.25,73.36,13100.0,66.9429,66.9885,66.8425,66.9429,13100.0
2014-04-15 11:25:00,73.34,73.4,73.23,73.26,5900.0,66.9246,66.9794,66.8243,66.8516,5900.0
2014-04-15 11:30:00,73.28,73.47,73.28,73.42,10300.0,66.8699,67.0433,66.8699,66.9976,10300.0
2014-04-15 11:35:00,73.39,73.42,73.31,73.33,7300.0,66.9703,66.9976,66.8973,66.9155,7300.0
2014-04-15 11:40:00,73.29,73.35,73.16,73.16,5400.0,66.879,66.9338,66.7604,66.7604,5400.0
2014-04-15 11:45:00,73.17,73.17,72.93,73.01,10200.0,66.7695,66.7695,66.5505,66.6235,10200.0
2014-04-15 11:50:00,73.0,73.07,72.98,73.06,4500.0,66.6144,66.6783,66.5961,66.6691,4500.0
2014-04-15 11:55:00,73.04,73.08,72.96,73.03,4000.0,66.6509,66.6874,66.5779,66.6418,4000.0
2014-04-15 12:00:00,73.04,73.04,72.81,72.91,5400.0,66.6509,66.6509,66.441,66.5323,5400.0
2014-04-15 12:05:00,72.9,73.05,72.9,73.04,38200.0,66.5231,66.66,66.5231,66.6509,38200.0
2014-04-15 12:10:00,73.04,73.05,73.0,73.01,10900.0,66.6509,66.66,66.6144,66.6235,10900.0
2014-04-15 12:15:00,73.01,73.12,73.0,73.07,19100.0,66.6235,66.7239,66.6144,66.6783,19100.0
2014-04-15 12:20:00,73.06,73.09,73.01,73.03,11000.0,66.6691,66.6965,66.6235,66.6418,11000.0
2014-04-15 12:25:00,73.05,73.17,73.0,73.13,7900.0,66.66,66.7695,66.6144,66.733,7900.0
2014-04-15 12:30:00,73.13,73.15,73.02,73.03,20400.0,66.733,66.7513,66.6326,66.6418,20400.0
2014-04-15 12:35:00,73.03,73.05,73.0,73.02,20400.0,66.6418,66.66,66.6144,66.6326,20400.0
2014-04-15 12:40:00,73.0,73.09,73.0,73.0,15900.0,66.6144,66.6965,66.6144,66.6144,15900.0
2014-04-15 12:45:00,73.0,73.04,72.99,73.0,19700.0,66.6144,66.6509,66.6053,66.6144,19700.0
2014-04-15 12:50:00,72.99,73.0,72.93,73.0,12200.0,66.6053,66.6144,66.5505,66.6144,12200.0
2014-04-15 12:55:00,72.99,73.0,72.9,72.95,14500.0,66.6053,66.6144,66.5231,66.5688,14500.0
2014-04-15 13:00:00,72.97,72.97,72.87,72.96,65800.0,66.587,66.587,66.4957,66.5779,65800.0
2014-04-15 13:05:00,72.96,72.98,72.9,72.95,11700.0,66.5779,66.5961,66.5231,66.5688,11700.0
2014-04-15 13:10:00,72.95,73.0,72.89,73.0,7400.0,66.5688,66.6144,66.514,66.6144,7400.0
2014-04-15 13:15:00,73.0,73.12,72.97,73.08,15300.0,66.6144,66.7239,66.587,66.6874,15300.0
2014-04-15 13:20:00,73.09,73.13,73.03,73.06,4300.0,66.6965,66.733,66.6418,66.6691,4300.0
2014-04-15 13:25:00,73.07,73.13,72.96,73.13,12500.0,66.6783,66.733,66.5779,66.733,12500.0
2014-04-15 13:30:00,73.13,73.23,73.05,73.2,54300.0,66.733,66.8243,66.66,66.7969,54300.0
2014-04-15 13:35:00,73.23,73.25,73.11,73.13,9500.0,66.8243,66.8425,66.7148,66.733,9500.0
2014-04-15 13:40:00,73.12,73.22,73.11,73.14,17800.0,66.7239,66.8151,66.7148,66.7421,17800.0
2014-04-15 13:45:00,73.15,73.17,73.09,73.11,9800.0,66.7513,66.7695,66.6965,66.7148,9800.0
2014-04-15 13:50:00,73.11,73.16,73.07,73.13,11600.0,66.7148,66.7604,66.6783,66.733,11600.0
2014-04-15 13:55:00,73.14,73.24,73.11,73.19,31800.0,66.7421,66.8334,66.7148,66.7878,31800.0
2014-04-15 14:00:00,73.19,73.32,73.19,73.32,18400.0,66.7878,66.9064,66.7878,66.9064,18400.0
2014-04-15 14:05:00,73.32,73.37,73.28,73.29,16700.0,66.9064,66.952,66.8699,66.879,16700.0
2014-04-15 14:10:00,73.3,73.42,73.28,73.35,19500.0,66.8881,66.9976,66.8699,66.9338,19500.0
2014-04-15 14:15:00,73.4,73.46,73.34,73.34,9500.0,66.9794,67.0341,66.9246,66.9246,9500.0
2014-04-15 14:20:00,73.37,73.4,73.3,73.37,14400.0,66.952,66.9794,66.8881,66.952,14400.0
2014-04-15 14:25:00,73.38,73.43,73.35,73.37,14400.0,66.9611,67.0068,66.9338,66.952,14400.0
2014-04-15 14:30:00,73.37,73.5,73.37,73.48,13400.0,66.952,67.0706,66.952,67.0524,13400.0
2014-04-15 14:35:00,73.48,73.5,73.43,73.48,21300.0,67.0524,67.0706,67.0068,67.0524,21300.0
2014-04-15 14:40:00,73.49,73.57,73.47,73.57,24500.0,67.0615,67.1345,67.0433,67.1345,24500.0
2014-04-15 14:45:00,73.58,73.74,73.58,73.71,16900.0,67.1436,67.2896,67.1436,67.2623,16900.0
2014-04-15 14:50:00,73.71,73.94,73.71,73.92,41100.0,67.2623,67.4722,67.2623,67.4539,41100.0
2014-04-15 14:55:00,73.9,73.94,73.86,73.87,43700.0,67.4357,67.4722,67.3992,67.4083,43700.0
2014-04-15 15:00:00,73.85,73.93,73.85,73.88,14600.0,67.39,67.463,67.39,67.4174,14600.0
2014-04-15 15:05:00,73.87,73.88,73.78,73.83,15200.0,67.4083,67.4174,67.3261,67.3718,15200.0
2014-04-15 15:10:00,73.83,73.97,73.79,73.93,25100.0,67.3718,67.4995,67.3353,67.463,25100.0
2014-04-15 15:15:00,73.92,74.0,73.87,73.99,23300.0,67.4539,67.5269,67.4083,67.5178,23300.0
2014-04-15 15:20:00,74.0,74.04,73.93,73.99,24700.0,67.5269,67.5634,67.463,67.5178,24700.0
2014-04-15 15:25:00,73.98,74.04,73.9,74.01,15400.0,67.5087,67.5634,67.4357,67.536,15400.0
2014-04-15 15:30:00,74.04,74.05,73.86,73.91,17200.0,67.5634,67.5725,67.3992,67.4448,17200.0
2014-04-15 15:35:00,73.92,73.93,73.78,73.79,29800.0,67.4539,67.463,67.3261,67.3353,29800.0
2014-04-15 15:40:00,73.79,73.82,73.7,73.7,32600.0,67.3353,67.3626,67.2531,67.2531,32600.0
2014-04-15 15:45:00,73.71,73.8,73.7,73.8,51600.0,67.2623,67.3444,67.2531,67.3444,51600.0
2014-04-15 15:50:00,73.8,73.84,73.75,73.79,60900.0,67.3444,67.3809,67.2988,67.3353,60900.0
2014-04-15 15:55:00,73.78,73.79,73.67,73.73,115500.0,67.3261,67.3353,67.2258,67.2805,115500.0
2014-04-16 09:30:00,74.1,74.18,73.83,73.96,32700.0,67.6182,67.6912,67.3718,67.4904,32700.0
2014-04-16 09:35:00,73.96,74.1,73.88,74.03,25800.0,67.4904,67.6182,67.4174,67.5543,25800.0
2014-04-16 09:40:00,74.05,74.12,73.98,74.08,17200.0,67.5725,67.6364,67.5087,67.5999,17200.0
2014-04-16 09:45:00,74.1,74.1,73.71,73.75,14600.0,67.6182,67.6182,67.2623,67.2988,14600.0
2014-04-16 09:50:00,73.77,73.8,73.63,73.71,12600.0,67.317,67.3444,67.1893,67.2623,12600.0
2014-04-16 09:55:00,73.7,73.97,73.7,73.78,6700.0,67.2531,67.4995,67.2531,67.3261,6700.0
2014-04-16 10:00:00,73.76,73.78,73.61,73.63,25500.0,67.3079,67.3261,67.171,67.1893,25500.0
2014-04-16 10:05:00,73.65,73.8,73.6,73.74,28300.0,67.2075,67.3444,67.1619,67.2896,28300.0
2014-04-16 10:10:00,73.7,73.88,73.7,73.88,40600.0,67.2531,67.4174,67.2531,67.4174,40600.0
2014-04-16 10:15:00,73.87,73.91,73.78,73.87,6100.0,67.4083,67.4448,67.3261,67.4083,6100.0
2014-04-16 10:20:00,73.89,73.96,73.83,73.85,12000.0,67.4265,67.4904,67.3718,67.39,12000.0
2014-04-16 10:25:00,73.84,73.97,73.81,73.85,11600.0,67.3809,67.4995,67.3535,67.39,11600.0
2014-04-16 10:30:00,73.85,73.86,73.69,73.7,8900.0,67.39,67.3992,67.244,67.2531,8900.0
2014-04-16 10:35:00,73.71,73.89,73.7,73.84,8000.0,67.2623,67.4265,67.2531,67.3809,8000.0
2014-04-16 10:40:00,73.83,73.83,73.62,73.62,4300.0,67.3718,67.3718,67.1801,67.1801,4300.0
2014-04-16 10:45:00,73.57,73.75,73.54,73.7,8800.0,67.1345,67.2988,67.1071,67.2531,8800.0
2014-04-16 10:50:00,73.7,73.79,73.7,73.7,3700.0,67.2531,67.3353,67.2531,67.2531,3700.0
2014-04-16 10:55:00,73.69,73.74,73.63,73.63,3400.0,67.244,67.2896,67.1893,67.1893,3400.0
2014-04-16 11:00:00,73.61,73.65,73.5,73.58,5200.0,67.171,67.2075,67.0706,67.1436,5200.0
2014-04-16 11:05:00,73.58,73.7,73.58,73.7,3700.0,67.1436,67.2531,67.1436,67.2531,3700.0
2014-04-16 11:10:00,73.7,73.8,73.7,73.75,3500.0,67.2531,67.3444,67.2531,67.2988,3500.0
2014-04-16 11:15:00,73.76,73.95,73.76,73.89,4400.0,67.3079,67.4813,67.3079,67.4265,4400.0
2014-04-16 11:20:00,73.87,73.92,73.8,73.92,6600.0,67.4083,67.4539,67.3444,67.4539,6600.0
2014-04-16 11:25:00,73.92,73.92,73.84,73.92,2600.0,67.4539,67.4539,67.3809,67.4539,2600.0
2014-04-16 11:30:00,73.96,74.01,73.92,73.93,3500.0,67.4904,67.536,67.4539,67.463,3500.0
2014-04-16 11:35:00,73.94,73.98,73.89,73.97,5500.0,67.4722,67.5087,67.4265,67.4995,5500.0
2014-04-16 11:40:00,73.96,74.04,73.92,74.02,5800.0,67.4904,67.5634,67.4539,67.5452,5800.0
2014-04-16 11:45:00,74.02,74.09,74.01,74.05,5600.0,67.5452,67.609,67.536,67.5725,5600.0
2014-04-16 11:50:00,74.04,74.16,74.0,74.16,3600.0,67.5634,67.6729,67.5269,67.6729,3600.0
2014-04-16 11:55:00,74.16,74.19,74.11,74.19,8700.0,67.6729,67.7003,67.6273,67.7003,8700.0
2014-04-16 12:00:00,74.19,74.3,74.17,74.29,7900.0,67.7003,67.8007,67.682,67.7915,7900.0
2014-04-16 12:05:00,74.28,74.38,74.27,74.33,6800.0,67.7824,67.8737,67.7733,67.828,6800.0
2014-04-16 12:10:00,74.34,74.39,74.32,74.32,5700.0,67.8372,67.8828,67.8189,67.8189,5700.0
2014-04-16 12:15:00,74.32,74.4,74.31,74.4,11500.0,67.8189,67.8919,67.8098,67.8919,11500.0
2014-04-16 12:20:00,74.4,74.49,74.38,74.42,10900.0,67.8919,67.974,67.8737,67.9102,10900.0
2014-04-16 12:25:00,74.44,74.48,74.4,74.41,3000.0,67.9284,67.9649,67.8919,67.901,3000.0
2014-04-16 12:30:00,74.4,74.42,74.24,74.25,6400.0,67.8919,67.9102,67.7459,67.755,6400.0
2014-04-16 12:35:00,74.2,74.27,74.18,74.21,6600.0,67.7094,67.7733,67.6912,67.7185,6600.0
2014-04-16 12:40:00,74.2,74.25,74.17,74.22,5600.0,67.7094,67.755,67.682,67.7277,5600.0
2014-04-16 12:45:00,74.22,74.22,74.15,74.15,8100.0,67.7277,67.7277,67.6638,67.6638,8100.0
2014-04-16 12:50:00,74.15,74.19,74.12,74.19,3100.0,67.6638,67.7003,67.6364,67.7003,3100.0
2014-04-16 12:55:00,74.16,74.19,74.05,74.05,7400.0,67.6729,67.7003,67.5725,67.5725,7400.0
2014-04-16 13:00:00,74.02,74.09,73.95,73.95,57700.0,67.5452,67.609,67.4813,67.4813,57700.0
2014-04-16 13:05:00,73.95,73.99,73.91,73.97,8400.0,67.4813,67.5178,67.4448,67.4995,8400.0
2014-04-16 13:10:00,73.98,74.04,73.97,74.01,2400.0,67.5087,67.5634,67.4995,67.536,2400.0
2014-04-16 13:15:00,74.03,74.12,74.02,74.11,4400.0,67.5543,67.6364,67.5452,67.6273,4400.0
2014-04-16 13:20:00,74.08,74.2,74.08,74.13,8300.0,67.5999,67.7094,67.5999,67.6455,8300.0
2014-04-16 13:25:00,74.13,74.17,74.05,74.09,8700.0,67.6455,67.682,67.5725,67.609,8700.0
2014-04-16 13:30:00,74.08,74.08,73.94,73.94,6500.0,67.5999,67.5999,67.4722,67.4722,6500.0
2014-04-16 13:35:00,73.9,74.04,73.9,74.04,10000.0,67.4357,67.5634,67.4357,67.5634,10000.0
2014-04-16 13:40:00,74.03,74.08,73.98,73.99,11000.0,67.5543,67.5999,67.5087,67.5178,11000.0
2014-04-16 13:45:00,73.98,74.06,73.98,74.0,3800.0,67.5087,67.5817,67.5087,67.5269,3800.0
2014-04-16 13:50:00,74.02,74.03,73.96,74.01,10000.0,67.5452,67.5543,67.4904,67.536,10000.0
2014-04-16 13:55:00,73.98,74.05,73.96,74.05,3600.0,67.5087,67.5725,67.4904,67.5725,3600.0
2014-04-16 14:00:00,74.04,74.05,73.98,73.98,5600.0,67.5634,67.5725,67.5087,67.5087,5600.0
2014-04-16 14:05:00,73.97,74.05,73.94,74.03,10100.0,67.4995,67.5725,67.4722,67.5543,10100.0
2014-04-16 14:10:00,74.03,74.1,74.02,74.03,9700.0,67.5543,67.6182,67.5452,67.5543,9700.0
2014-04-16 14:15:00,74.01,74.03,73.87,73.95,7800.0,67.536,67.5543,67.4083,67.4813,7800.0
2014-04-16 14:20:00,73.92,73.97,73.87,73.96,5200.0,67.4539,67.4995,67.4083,67.4904,5200.0
2014-04-16 14:25:00,73.97,74.04,73.96,74.0,4400.0,67.4995,67.5634,67.4904,67.5269,4400.0
2014-04-16 14:30:00,74.01,74.11,74.0,74.07,11800.0,67.536,67.6273,67.5269,67.5908,11800.0
2014-04-16 14:35:00,74.07,74.08,74.04,74.06,3700.0,67.5908,67.5999,67.5634,67.5817,3700.0
2014-04-16 14:40:00,74.04,74.1,74.02,74.09,6200.0,67.5634,67.6182,67.5452,67.609,6200.0
2014-04-16 14:45:00,74.09,74.15,74.08,74.12,6700.0,67.609,67.6638,67.5999,67.6364,6700.0
2014-04-16 14:50:00,74.13,74.19,74.12,74.18,8600.0,67.6455,67.7003,67.6364,67.6912,8600.0
2014-04-16 14:55:00,74.17,74.17,74.1,74.16,6100.0,67.682,67.682,67.6182,67.6729,6100.0
2014-04-16 15:00:00,74.16,74.21,74.11,74.12,24600.0,67.6729,67.7185,67.6273,67.6364,24600.0
2014-04-16 15:05:00,74.12,74.16,74.06,74.16,12900.0,67.6364,67.6729,67.5817,67.6729,12900.0
2014-04-16 15:10:00,74.17,74.19,74.12,74.13,4800.0,67.682,67.7003,67.6364,67.6455,4800.0
2014-04-16 15:15:00,74.12,74.12,74.07,74.11,8900.0,67.6364,67.6364,67.5908,67.6273,8900.0
2014-04-16 15:20:00,74.11,74.18,74.08,74.17,8600.0,67.6273,67.6912,67.5999,67.682,8600.0
2014-04-16 15:25:00,74.18,74.25,74.16,74.24,8800.0,67.6912,67.755,67.6729,67.7459,8800.0
2014-04-16 15:30:00,74.25,74.26,74.22,74.24,8000.0,67.755,67.7642,67.7277,67.7459,8000.0
2014-04-16 15:35:00,74.24,74.33,74.24,74.32,15200.0,67.7459,67.828,67.7459,67.8189,15200.0
2014-04-16 15:40:00,74.31,74.36,74.28,74.36,15200.0,67.8098,67.8554,67.7824,67.8554,15200.0
2014-04-16 15:45:00,74.36,74.36,74.31,74.34,19900.0,67.8554,67.8554,67.8098,67.8372,19900.0
2014-04-16 15:50:00,74.34,74.37,74.34,74.36,26000.0,67.8372,67.8645,67.8372,67.8554,26000.0
2014-04-16 15:55:00,74.35,74.36,74.23,74.26,106600.0,67.8463,67.8554,67.7368,67.7642,106600.0
2014-04-17 09:30:00,74.1,74.36,73.74,73.76,133900.0,67.6182,67.8554,67.2896,67.3079,133900.0
2014-04-17 09:35:00,73.77,73.93,73.66,73.87,7700.0,67.317,67.463,67.2166,67.4083,7700.0
2014-04-17 09:40:00,73.93,74.07,73.89,73.91,6800.0,67.463,67.5908,67.4265,67.4448,6800.0
2014-04-17 09:45:00,73.86,73.96,73.77,73.91,18500.0,67.3992,67.4904,67.317,67.4448,18500.0
2014-04-17 09:50:00,73.89,74.0,73.82,73.84,7700.0,67.4265,67.5269,67.3626,67.3809,7700.0
2014-04-17 09:55:00,73.81,74.01,73.7,73.95,9500.0,67.3535,67.536,67.2531,67.4813,9500.0
2014-04-17 10:00:00,73.98,74.15,73.88,74.14,9300.0,67.5087,67.6638,67.4174,67.6547,9300.0
2014-04-17 10:05:00,74.17,74.22,74.02,74.14,9900.0,67.682,67.7277,67.5452,67.6547,9900.0
2014-04-17 10:10:00,74.14,74.45,74.14,74.45,19200.0,67.6547,67.9375,67.6547,67.9375,19200.0
2014-04-17 10:15:00,74.45,74.49,74.19,74.29,11200.0,67.9375,67.974,67.7003,67.7915,11200.0
2014-04-17 10:20:00,74.31,74.46,74.25,74.43,6800.0,67.8098,67.9467,67.755,67.9193,6800.0
2014-04-17 10:25:00,74.45,74.66,74.44,74.63,75600.0,67.9375,68.1292,67.9284,68.1018,75600.0
2014-04-17 10:30:00,74.65,74.75,74.61,74.61,16900.0,68.12,68.2113,68.0835,68.0835,16900.0
2014-04-17 10:35:00,74.6,74.66,74.56,74.64,16000.0,68.0744,68.1292,68.0379,68.1109,16000.0
2014-04-17 10:40:00,74.71,74.72,74.44,74.44,15600.0,68.1748,68.1839,67.9284,67.9284,15600.0
2014-04-17 10:45:00,74.42,74.48,74.33,74.33,16600.0,67.9102,67.9649,67.828,67.828,16600.0
2014-04-17 10:50:00,74.35,74.38,74.27,74.27,15800.0,67.8463,67.8737,67.7733,67.7733,15800.0
2014-04-17 10:55:00,74.27,74.31,74.24,74.31,17100.0,67.7733,67.8098,67.7459,67.8098,17100.0
2014-04-17 11:00:00,74.31,74.34,74.26,74.28,21400.0,67.8098,67.8372,67.7642,67.7824,21400.0
2014-04-17 11:05:00,74.28,74.31,74.21,74.21,11700.0,67.7824,67.8098,67.7185,67.7185,11700.0
2014-04-17 11:10:00,74.21,74.28,74.21,74.22,4000.0,67.7185,67.7824,67.7185,67.7277,4000.0
2014-04-17 11:15:00,74.2,74.25,74.13,74.24,10600.0,67.7094,67.755,67.6455,67.7459,10600.0
2014-04-17 11:20:00,74.24,74.33,74.24,74.29,6100.0,67.7459,67.828,67.7459,67.7915,6100.0
2014-04-17 11:25:00,74.3,74.32,74.25,74.31,3600.0,67.8007,67.8189,67.755,67.8098,3600.0
2014-04-17 11:30:00,74.29,74.33,74.27,74.32,5400.0,67.7915,67.828,67.7733,67.8189,5400.0
2014-04-17 11:35:00,74.29,74.29,74.18,74.2,8900.0,67.7915,67.7915,67.6912,67.7094,8900.0
2014-04-17 11:40:00,74.22,74.24,74.19,74.23,2200.0,67.7277,67.7459,67.7003,67.7368,2200.0
2014-04-17 11:45:00,74.24,74.26,74.15,74.15,3200.0,67.7459,67.7642,67.6638,67.6638,3200.0
2014-04-17 11:50:00,74.13,74.15,74.06,74.07,6000.0,67.6455,67.6638,67.5817,67.5908,6000.0
2014-04-17 11:55:00,74.07,74.09,74.07,74.08,8700.0,67.5908,67.609,67.5908,67.5999,8700.0
2014-04-17 12:00:00,74.07,74.14,74.05,74.12,22700.0,67.5908,67.6547,67.5725,67.6364,22700.0
2014-04-17 12:05:00,74.11,74.14,74.05,74.12,9100.0,67.6273,67.6547,67.5725,67.6364,9100.0
2014-04-17 12:10:00,74.12,74.18,74.04,74.18,6900.0,67.6364,67.6912,67.5634,67.6912,6900.0
2014-04-17 12:15:00,74.17,74.21,74.11,74.12,2900.0,67.682,67.7185,67.6273,67.6364,2900.0
2014-04-17 12:20:00,74.1,74.16,74.08,74.09,3100.0,67.6182,67.6729,67.5999,67.609,3100.0
2014-04-17 12:25:00,74.09,74.15,74.09,74.15,1000.0,67.609,67.6638,67.609,67.6638,1000.0
2014-04-17 12:30:00,74.13,74.13,74.07,74.11,7500.0,67.6455,67.6455,67.5908,67.6273,7500.0
2014-04-17 12:35:00,74.11,74.13,74.04,74.1,7900.0,67.6273,67.6455,67.5634,67.6182,7900.0
2014-04-17 12:40:00,74.13,74.16,74.1,74.12,10300.0,67.6455,67.6729,67.6182,67.6364,10300.0
2014-04-17 12:45:00,74.13,74.2,74.13,74.2,1500.0,67.6455,67.7094,67.6455,67.7094,1500.0
2014-04-17 12:50:00,74.22,74.3,74.22,74.26,2900.0,67.7277,67.8007,67.7277,67.7642,2900.0
2014-04-17 12:55:00,74.25,74.3,74.25,74.29,3000.0,67.755,67.8007,67.755,67.7915,3000.0
2014-04-17 13:00:00,74.3,74.39,74.26,74.38,4200.0,67.8007,67.8828,67.7642,67.8737,4200.0
2014-04-17 13:05:00,74.38,74.39,74.31,74.37,4600.0,67.8737,67.8828,67.8098,67.8645,4600.0
2014-04-17 13:10:00,74.36,74.46,74.36,74.39,7000.0,67.8554,67.9467,67.8554,67.8828,7000.0
2014-04-17 13:15:00,74.37,74.37,74.29,74.29,21700.0,67.8645,67.8645,67.7915,67.7915,21700.0
2014-04-17 13:20:00,74.3,74.3,74.25,74.29,6500.0,67.8007,67.8007,67.755,67.7915,6500.0
2014-04-17 13:25:00,74.28,74.36,74.28,74.31,4900.0,67.7824,67.8554,67.7824,67.8098,4900.0
2014-04-17 13:30:00,74.31,74.34,74.28,74.28,12300.0,67.8098,67.8372,67.7824,67.7824,12300.0
2014-04-17 13:35:00,74.28,74.31,74.26,74.26,11400.0,67.7824,67.8098,67.7642,67.7642,11400.0
2014-04-17 13:40:00,74.26,74.36,74.26,74.35,16300.0,67.7642,67.8554,67.7642,67.8463,16300.0
2014-04-17 13:45:00,74.34,74.35,74.3,74.31,2300.0,67.8372,67.8463,67.8007,67.8098,2300.0
2014-04-17 13:50:00,74.3,74.38,74.29,74.38,4100.0,67.8007,67.8737,67.7915,67.8737,4100.0
2014-04-17 13:55:00,74.38,74.43,74.37,74.42,7900.0,67.8737,67.9193,67.8645,67.9102,7900.0
2014-04-17 14:00:00,74.43,74.44,74.3,74.31,8900.0,67.9193,67.9284,67.8007,67.8098,8900.0
2014-04-17 14:05:00,74.32,74.35,74.31,74.34,2500.0,67.8189,67.8463,67.8098,67.8372,2500.0
2014-04-17 14:10:00,74.34,74.35,74.3,74.3,9200.0,67.8372,67.8463,67.8007,67.8007,9200.0
2014-04-17 14:15:00,74.31,74.37,74.31,74.37,5200.0,67.8098,67.8645,67.8098,67.8645,5200.0
2014-04-17 14:20:00,74.36,74.42,74.34,74.38,13600.0,67.8554,67.9102,67.8372,67.8737,13600.0
2014-04-17 14:25:00,74.39,74.41,74.33,74.34,11300.0,67.8828,67.901,67.828,67.8372,11300.0
2014-04-17 14:30:00,74.33,74.38,74.28,74.31,13000.0,67.828,67.8737,67.7824,67.8098,13000.0
2014-04-17 14:35:00,74.31,74.32,74.29,74.3,7800.0,67.8098,67.8189,67.7915,67.8007,7800.0
2014-04-17 14:40:00,74.3,74.32,74.26,74.27,10900.0,67.8007,67.8189,67.7642,67.7733,10900.0
2014-04-17 14:45:00,74.26,74.27,74.17,74.18,20800.0,67.7642,67.7733,67.682,67.6912,20800.0
2014-04-17 14:50:00,74.19,74.21,74.14,74.16,21800.0,67.7003,67.7185,67.6547,67.6729,21800.0
2014-04-17 14:55:00,74.15,74.17,74.14,74.14,9100.0,67.6638,67.682,67.6547,67.6547,9100.0
2014-04-17 15:00:00,74.13,74.18,74.1,74.13,52900.0,67.6455,67.6912,67.6182,67.6455,52900.0
2014-04-17 15:05:00,74.13,74.17,74.11,74.15,37300.0,67.6455,67.682,67.6273,67.6638,37300.0
2014-04-17 15:10:00,74.14,74.29,74.1,74.29,19700.0,67.6547,67.7915,67.6182,67.7915,19700.0
2014-04-17 15:15:00,74.3,74.34,74.29,74.31,10100.0,67.8007,67.8372,67.7915,67.8098,10100.0
2014-04-17 15:20:00,74.31,74.31,74.23,74.3,18900.0,67.8098,67.8098,67.7368,67.8007,18900.0
2014-04-17 15:25:00,74.3,74.33,74.3,74.31,8500.0,67.8007,67.828,67.8007,67.8098,8500.0
2014-04-17 15:30:00,74.3,74.31,74.24,74.29,11800.0,67.8007,67.8098,67.7459,67.7915,11800.0
2014-04-17 15:35:00,74.3,74.33,74.26,74.27,27700.0,67.8007,67.828,67.7642,67.7733,27700.0
2014-04-17 15:40:00,74.27,74.29,74.22,74.28,23300.0,67.7733,67.7915,67.7277,67.7824,23300.0
2014-04-17 15:45:00,74.27,74.27,74.18,74.25,24700.0,67.7733,67.7733,67.6912,67.755,24700.0
2014-04-17 15:50:00,74.24,74.25,74.15,74.16,45000.0,67.7459,67.755,67.6638,67.6729,45000.0
2014-04-17 15:55:00,74.16,74.19,74.03,74.03,119800.0,67.6729,67.7003,67.5543,67.5543,119800.0
2014-04-21 09:30:00,74.16,74.49,74.01,74.41,42600.0,67.6729,67.974,67.536,67.901,42600.0
2014-04-21 09:35:00,74.42,74.42,74.12,74.15,11300.0,67.9102,67.9102,67.6364,67.6638,11300.0
2014-04-21 09:40:00,74.14,74.38,74.11,74.31,6000.0,67.6547,67.8737,67.6273,67.8098,6000.0
2014-04-21 09:45:00,74.19,74.36,74.18,74.29,25100.0,67.7003,67.8554,67.6912,67.7915,25100.0
2014-04-21 09:50:00,74.29,74.37,74.15,74.2,9400.0,67.7915,67.8645,67.6638,67.7094,9400.0
2014-04-21 09:55:00,74.19,74.26,74.08,74.2,24400.0,67.7003,67.7642,67.5999,67.7094,24400.0
2014-04-21 10:00:00,74.26,74.46,74.22,74.42,9300.0,67.7642,67.9467,67.7277,67.9102,9300.0
2014-04-21 10:05:00,74.45,74.45,74.28,74.42,16200.0,67.9375,67.9375,67.7824,67.9102,16200.0
2014-04-21 10:10:00,74.42,74.42,74.36,74.39,8900.0,67.9102,67.9102,67.8554,67.8828,8900.0
2014-04-21 10:15:00,74.39,74.39,74.2,74.23,21600.0,67.8828,67.8828,67.7094,67.7368,21600.0
2014-04-21 10:20:00,74.19,74.27,74.19,74.25,6000.0,67.7003,67.7733,67.7003,67.755,6000.0
2014-04-21 10:25:00,74.23,74.23,74.16,74.18,12500.0,67.7368,67.7368,67.6729,67.6912,12500.0
2014-04-21 10:30:00,74.2,74.2,74.04,74.04,12100.0,67.7094,67.7094,67.5634,67.5634,12100.0
2014-04-21 10:35:00,74.04,74.04,73.93,73.93,10300.0,67.5634,67.5634,67.463,67.463,10300.0
2014-04-21 10:40:00,73.94,74.02,73.94,73.95,6300.0,67.4722,67.5452,67.4722,67.4813,6300.0
2014-04-21 10:45:00,73.94,74.08,73.93,74.08,21800.0,67.4722,67.5999,67.463,67.5999,21800.0
2014-04-21 10:50:00,74.06,74.12,74.03,74.12,10000.0,67.5817,67.6364,67.5543,67.6364,10000.0
2014-04-21 10:55:00,74.09,74.19,74.07,74.13,22300.0,67.609,67.7003,67.5908,67.6455,22300.0
2014-04-21 11:00:00,74.14,74.16,74.0,74.01,137200.0,67.6547,67.6729,67.5269,67.536,137200.0
2014-04-21 11:05:00,74.05,74.07,74.01,74.05,5400.0,67.5725,67.5908,67.536,67.5725,5400.0
2014-04-21 11:10:00,74.04,74.13,74.04,74.04,36600.0,67.5634,67.6455,67.5634,67.5634,36600.0
2014-04-21 11:15:00,74.05,74.06,73.98,74.01,9900.0,67.5725,67.5817,67.5087,67.536,9900.0
2014-04-21 11:20:00,74.0,74.03,73.97,74.0,8000.0,67.5269,67.5543,67.4995,67.5269,8000.0
2014-04-21 11:25:00,74.02,74.06,73.97,73.97,13500.0,67.5452,67.5817,67.4995,67.4995,13500.0
2014-04-21 11:30:00,73.96,74.01,73.96,73.99,5700.0,67.4904,67.536,67.4904,67.5178,5700.0
2014-04-21 11:35:00,74.0,74.02,73.98,73.98,9200.0,67.5269,67.5452,67.5087,67.5087,9200.0
2014-04-21 11:40:00,73.99,74.01,73.95,74.0,7200.0,67.5178,67.536,67.4813,67.5269,7200.0
2014-04-21 11:45:00,74.0,74.01,73.98,74.01,10900.0,67.5269,67.536,67.5087,67.536,10900.0
2014-04-21 11:50:00,74.01,74.06,73.99,74.06,7200.0,67.536,67.5817,67.5178,67.5817,7200.0
2014-04-21 11:55:00,74.06,74.08,74.03,74.07,3200.0,67.5817,67.5999,67.5543,67.5908,3200.0
2014-04-21 12:00:00,74.08,74.08,74.01,74.04,20800.0,67.5999,67.5999,67.536,67.5634,20800.0
2014-04-21 12:05:00,74.03,74.03,73.97,73.97,10000.0,67.5543,67.5543,67.4995,67.4995,10000.0
2014-04-21 12:10:00,73.97,74.0,73.94,73.98,8100.0,67.4995,67.5269,67.4722,67.5087,8100.0
2014-04-21 12:15:00,73.99,74.01,73.97,74.01,5400.0,67.5178,67.536,67.4995,67.536,5400.0
2014-04-21 12:20:00,74.0,74.01,73.93,73.93,6600.0,67.5269,67.536,67.463,67.463,6600.0
2014-04-21 12:25:00,73.94,73.99,73.94,73.99,8100.0,67.4722,67.5178,67.4722,67.5178,8100.0
2014-04-21 12:30:00,73.97,73.99,73.96,73.98,5200.0,67.4995,67.5178,67.4904,67.5087,5200.0
2014-04-21 12:35:00,73.97,73.98,73.89,73.91,9400.0,67.4995,67.5087,67.4265,67.4448,9400.0
2014-04-21 12:40:00,73.9,74.0,73.9,73.98,4400.0,67.4357,67.5269,67.4357,67.5087,4400.0
2014-04-21 12:45:00,73.99,74.0,73.94,73.94,16100.0,67.5178,67.5269,67.4722,67.4722,16100.0
2014-04-21 12:50:00,73.95,74.0,73.93,74.0,130400.0,67.4813,67.5269,67.463,67.5269,130400.0
2014-04-21 12:55:00,74.01,74.01,73.95,74.0,15200.0,67.536,67.536,67.4813,67.5269,15200.0
2014-04-21 13:00:00,74.0,74.0,73.97,74.0,21900.0,67.5269,67.5269,67.4995,67.5269,21900.0
2014-04-21 13:05:00,73.98,74.0,73.97,73.98,37100.0,67.5087,67.5269,67.4995,67.5087,37100.0
2014-04-21 13:10:00,73.98,73.99,73.97,73.97,2300.0,67.5087,67.5178,67.4995,67.4995,2300.0
2014-04-21 13:15:00,73.97,73.98,73.91,73.91,9500.0,67.4995,67.5087,67.4448,67.4448,9500.0
2014-04-21 13:20:00,73.91,73.91,73.88,73.88,4700.0,67.4448,67.4448,67.4174,67.4174,4700.0
2014-04-21 13:25:00,73.9,73.91,73.88,73.91,4800.0,67.4357,67.4448,67.4174,67.4448,4800.0
2014-04-21 13:30:00,73.9,73.9,73.83,73.84,8400.0,67.4357,67.4357,67.3718,67.3809,8400.0
2014-04-21 13:35:00,73.83,73.84,73.74,73.77,14400.0,67.3718,67.3809,67.2896,67.317,14400.0
2014-04-21 13:40:00,73.76,73.76,73.72,73.76,9600.0,67.3079,67.3079,67.2714,67.3079,9600.0
2014-04-21 13:45:00,73.76,73.76,73.7,73.72,8600.0,67.3079,67.3079,67.2531,67.2714,8600.0
2014-04-21 13:50:00,73.72,73.85,73.7,73.83,26300.0,67.2714,67.39,67.2531,67.3718,26300.0
2014-04-21 13:55:00,73.83,73.96,73.83,73.95,21400.0,67.3718,67.4904,67.3718,67.4813,21400.0
2014-04-21 14:00:00,73.97,73.97,73.9,73.9,7300.0,67.4995,67.4995,67.4357,67.4357,7300.0
2014-04-21 14:05:00,73.91,73.95,73.84,73.86,9100.0,67.4448,67.4813,67.3809,67.3992,9100.0
2014-04-21 14:10:00,73.86,73.98,73.86,73.98,8800.0,67.3992,67.5087,67.3992,67.5087,8800.0
2014-04-21 14:15:00,73.99,74.01,73.97,73.98,29200.0,67.5178,67.536,67.4995,67.5087,29200.0
2014-04-21 14:20:00,73.99,74.01,73.98,74.0,21500.0,67.5178,67.536,67.5087,67.5269,21500.0
2014-04-21 14:25:00,74.0,74.01,73.98,73.99,35300.0,67.5269,67.536,67.5087,67.5178,35300.0
2014-04-21 14:30:00,74.0,74.05,73.99,74.04,26800.0,67.5269,67.5725,67.5178,67.5634,26800.0
2014-04-21 14:35:00,74.04,74.11,74.02,74.1,12800.0,67.5634,67.6273,67.5452,67.6182,12800.0
2014-04-21 14:40:00,74.1,74.1,73.99,74.0,14300.0,67.6182,67.6182,67.5178,67.5269,14300.0
2014-04-21 14:45:00,74.0,74.08,74.0,74.03,14700.0,67.5269,67.5999,67.5269,67.5543,14700.0
2014-04-21 14:50:00,74.03,74.07,74.01,74.06,24200.0,67.5543,67.5908,67.536,67.5817,24200.0
2014-04-21 14:55:00,74.06,74.07,74.01,74.05,13000.0,67.5817,67.5908,67.536,67.5725,13000.0
2014-04-21 15:00:00,74.04,74.05,74.02,74.03,6700.0,67.5634,67.5725,67.5452,67.5543,6700.0
2014-04-21 15:05:00,74.04,74.05,74.01,74.03,17900.0,67.5634,67.5725,67.536,67.5543,17900.0
2014-04-21 15:10:00,74.02,74.04,73.99,73.99,27700.0,67.5452,67.5634,67.5178,67.5178,27700.0
2014-04-21 15:15:00,74.0,74.02,73.99,74.01,18200.0,67.5269,67.5452,67.5178,67.536,18200.0
2014-04-21 15:20:00,74.01,74.01,73.98,73.99,17200.0,67.536,67.536,67.5087,67.5178,17200.0
2014-04-21 15:25:00,73.99,74.01,73.98,73.98,18800.0,67.5178,67.536,67.5087,67.5087,18800.0
2014-04-21 15:30:00,73.99,74.01,73.95,73.97,22700.0,67.5178,67.536,67.4813,67.4995,22700.0
2014-04-21 15:35:00,73.98,73.99,73.95,73.98,17800.0,67.5087,67.5178,67.4813,67.5087,17800.0
2014-04-21 15:40:00,73.99,74.01,73.97,73.99,34500.0,67.5178,67.536,67.4995,67.5178,34500.0
2014-04-21 15:45:00,74.0,74.0,73.9,73.9,36200.0,67.5269,67.5269,67.4357,67.4357,36200.0
2014-04-21 15:50:00,73.91,73.99,73.9,73.99,76400.0,67.4448,67.5178,67.4357,67.5178,76400.0
2014-04-21 15:55:00,73.99,74.0,73.96,74.0,55300.0,67.5178,67.5269,67.4904,67.5269,55300.0
2014-04-22 09:30:00,74.6,74.99,74.44,74.88,95900.0,68.0744,68.4303,67.9284,68.3299,95900.0
2014-04-22 09:35:00,74.86,75.14,74.79,75.01,52200.0,68.3117,68.5672,68.2478,68.4486,52200.0
2014-04-22 09:40:00,75.01,75.38,74.95,75.36,76400.0,68.4486,68.7862,68.3938,68.7679,76400.0
2014-04-22 09:45:00,75.38,75.59,75.31,75.58,48700.0,68.7862,68.9778,68.7223,68.9687,48700.0
2014-04-22 09:50:00,75.56,75.79,75.5,75.6,39200.0,68.9504,69.1603,68.8957,68.9869,39200.0
2014-04-22 09:55:00,75.58,75.58,75.27,75.31,15900.0,68.9687,68.9687,68.6858,68.7223,15900.0
2014-04-22 10:00:00,75.31,75.49,75.23,75.44,32400.0,68.7223,68.8866,68.6493,68.8409,32400.0
2014-04-22 10:05:00,75.44,75.57,75.39,75.57,43300.0,68.8409,68.9596,68.7953,68.9596,43300.0
2014-04-22 10:10:00,75.58,75.61,75.44,75.45,23900.0,68.9687,68.9961,68.8409,68.8501,23900.0
2014-04-22 10:15:00,75.45,75.51,75.42,75.47,20200.0,68.8501,68.9048,68.8227,68.8683,20200.0
2014-04-22 10:20:00,75.47,75.48,75.15,75.15,26200.0,68.8683,68.8774,68.5763,68.5763,26200.0
2014-04-22 10:25:00,75.17,75.19,75.14,75.17,19100.0,68.5946,68.6128,68.5672,68.5946,19100.0
2014-04-22 10:30:00,75.17,75.23,75.15,75.15,25700.0,68.5946,68.6493,68.5763,68.5763,25700.0
2014-04-22 10:35:00,75.16,75.16,75.07,75.1,21100.0,68.5854,68.5854,68.5033,68.5307,21100.0
2014-04-22 10:40:00,75.1,75.11,75.04,75.05,20300.0,68.5307,68.5398,68.4759,68.4851,20300.0
2014-04-22 10:45:00,75.07,75.26,75.05,75.21,18300.0,68.5033,68.6767,68.4851,68.6311,18300.0
2014-04-22 10:50:00,75.21,75.34,75.21,75.27,11700.0,68.6311,68.7497,68.6311,68.6858,11700.0
2014-04-22 10:55:00,75.27,75.3,75.22,75.25,8300.0,68.6858,68.7132,68.6402,68.6676,8300.0
2014-04-22 11:00:00,75.25,75.31,75.23,75.23,8200.0,68.6676,68.7223,68.6493,68.6493,8200.0
2014-04-22 11:05:00,75.24,75.26,75.18,75.24,13300.0,68.6584,68.6767,68.6037,68.6584,13300.0
2014-04-22 11:10:00,75.23,75.28,75.17,75.25,8800.0,68.6493,68.6949,68.5946,68.6676,8800.0
2014-04-22 11:15:00,75.25,75.33,75.25,75.31,9800.0,68.6676,68.7406,68.6676,68.7223,9800.0
2014-04-22 11:20:00,75.32,75.32,75.15,75.16,25400.0,68.7314,68.7314,68.5763,68.5854,25400.0
2014-04-22 11:25:00,75.15,75.2,75.07,75.2,24600.0,68.5763,68.6219,68.5033,68.6219,24600.0
2014-04-22 11:30:00,75.19,75.32,75.19,75.27,12300.0,68.6128,68.7314,68.6128,68.6858,12300.0
2014-04-22 11:35:00,75.27,75.4,75.27,75.36,22100.0,68.6858,68.8044,68.6858,68.7679,22100.0
2014-04-22 11:40:00,75.36,75.36,75.25,75.26,22800.0,68.7679,68.7679,68.6676,68.6767,22800.0
2014-04-22 11:45:00,75.23,75.25,75.19,75.19,7700.0,68.6493,68.6676,68.6128,68.6128,7700.0
2014-04-22 11:50:00,75.18,75.18,75.12,75.17,7100.0,68.6037,68.6037,68.5489,68.5946,7100.0
2014-04-22 11:55:00,75.17,75.17,75.14,75.14,2900.0,68.5946,68.5946,68.5672,68.5672,2900.0
2014-04-22 12:00:00,75.16,75.24,75.15,75.2,14900.0,68.5854,68.6584,68.5763,68.6219,14900.0
2014-04-22 12:05:00,75.19,75.22,75.18,75.2,6900.0,68.6128,68.6402,68.6037,68.6219,6900.0
2014-04-22 12:10:00,75.2,75.22,75.17,75.2,16800.0,68.6219,68.6402,68.5946,68.6219,16800.0
2014-04-22 12:15:00,75.21,75.23,75.17,75.2,5700.0,68.6311,68.6493,68.5946,68.6219,5700.0
2014-04-22 12:20:00,75.2,75.25,75.18,75.24,8800.0,68.6219,68.6676,68.6037,68.6584,8800.0
2014-04-22 12:25:00,75.24,75.32,75.23,75.31,15700.0,68.6584,68.7314,68.6493,68.7223,15700.0
2014-04-22 12:30:00,75.33,75.33,75.27,75.29,2800.0,68.7406,68.7406,68.6858,68.7041,2800.0
2014-04-22 12:35:00,75.27,75.27,75.19,75.2,13700.0,68.6858,68.6858,68.6128,68.6219,13700.0
2014-04-22 12:40:00,75.2,75.21,75.15,75.21,14500.0,68.6219,68.6311,68.5763,68.6311,14500.0
2014-04-22 12:45:00,75.2,75.22,75.18,75.22,5400.0,68.6219,68.6402,68.6037,68.6402,5400.0
2014-04-22 12:50:00,75.23,75.27,75.21,75.27,10900.0,68.6493,68.6858,68.6311,68.6858,10900.0
2014-04-22 12:55:00,75.27,75.28,75.22,75.28,21400.0,68.6858,68.6949,68.6402,68.6949,21400.0
2014-04-22 13:00:00,75.31,75.32,75.23,75.25,4800.0,68.7223,68.7314,68.6493,68.6676,4800.0
2014-04-22 13:05:00,75.23,75.28,75.22,75.28,7000.0,68.6493,68.6949,68.6402,68.6949,7000.0
2014-04-22 13:10:00,75.28,75.28,75.23,75.23,7500.0,68.6949,68.6949,68.6493,68.6493,7500.0
2014-04-22 13:15:00,75.23,75.26,75.22,75.23,10100.0,68.6493,68.6767,68.6402,68.6493,10100.0
2014-04-22 13:20:00,75.23,75.29,75.23,75.28,15100.0,68.6493,68.7041,68.6493,68.6949,15100.0
2014-04-22 13:25:00,75.28,75.29,75.25,75.29,10200.0,68.6949,68.7041,68.6676,68.7041,10200.0
2014-04-22 13:30:00,75.28,75.28,75.23,75.23,9300.0,68.6949,68.6949,68.6493,68.6493,9300.0
2014-04-22 13:35:00,75.23,75.29,75.23,75.24,7700.0,68.6493,68.7041,68.6493,68.6584,7700.0
2014-04-22 13:40:00,75.23,75.23,75.16,75.17,13800.0,68.6493,68.6493,68.5854,68.5946,13800.0
2014-04-22 13:45:00,75.17,75.2,75.11,75.2,10200.0,68.5946,68.6219,68.5398,68.6219,10200.0
2014-04-22 13:50:00,75.2,75.2,75.12,75.12,10100.0,68.6219,68.6219,68.5489,68.5489,10100.0
2014-04-22 13:55:00,75.12,75.12,75.06,75.08,14100.0,68.5489,68.5489,68.4942,68.5124,14100.0
2014-04-22 14:00:00,75.08,75.09,75.01,75.02,19300.0,68.5124,68.5216,68.4486,68.4577,19300.0
2014-04-22 14:05:00,75.02,75.07,74.98,75.07,35500.0,68.4577,68.5033,68.4212,68.5033,35500.0
2014-04-22 14:10:00,75.07,75.07,75.0,75.07,19800.0,68.5033,68.5033,68.4394,68.5033,19800.0
2014-04-22 14:15:00,75.07,75.17,75.06,75.15,24400.0,68.5033,68.5946,68.4942,68.5763,24400.0
2014-04-22 14:20:00,75.17,75.17,75.07,75.08,19500.0,68.5946,68.5946,68.5033,68.5124,19500.0
2014-04-22 14:25:00,75.07,75.08,75.01,75.01,15400.0,68.5033,68.5124,68.4486,68.4486,15400.0
2014-04-22 14:30:00,75.02,75.05,74.99,75.03,38100.0,68.4577,68.4851,68.4303,68.4668,38100.0
2014-04-22 14:35:00,75.03,75.1,75.02,75.08,18000.0,68.4668,68.5307,68.4577,68.5124,18000.0
2014-04-22 14:40:00,75.08,75.09,75.05,75.08,16700.0,68.5124,68.5216,68.4851,68.5124,16700.0
2014-04-22 14:45:00,75.08,75.13,75.08,75.09,18100.0,68.5124,68.5581,68.5124,68.5216,18100.0
2014-04-22 14:50:00,75.1,75.15,75.09,75.11,16300.0,68.5307,68.5763,68.5216,68.5398,16300.0
2014-04-22 14:55:00,75.12,75.12,75.06,75.06,19400.0,68.5489,68.5489,68.4942,68.4942,19400.0
2014-04-22 15:00:00,75.05,75.07,74.95,74.95,13600.0,68.4851,68.5033,68.3938,68.3938,13600.0
2014-04-22 15:05:00,74.93,74.97,74.92,74.97,18400.0,68.3756,68.4121,68.3664,68.4121,18400.0
2014-04-22 15:10:00,74.96,75.04,74.95,75.02,19900.0,68.4029,68.4759,68.3938,68.4577,19900.0
2014-04-22 15:15:00,75.03,75.04,74.93,74.93,13300.0,68.4668,68.4759,68.3756,68.3756,13300.0
2014-04-22 15:20:00,74.94,74.96,74.92,74.93,28200.0,68.3847,68.4029,68.3664,68.3756,28200.0
2014-04-22 15:25:00,74.92,74.93,74.81,74.86,23800.0,68.3664,68.3756,68.266,68.3117,23800.0
2014-04-22 15:30:00,74.86,74.93,74.85,74.93,28900.0,68.3117,68.3756,68.3026,68.3756,28900.0
2014-04-22 15:35:00,74.93,74.93,74.8,74.8,50900.0,68.3756,68.3756,68.2569,68.2569,50900.0
2014-04-22 15:40:00,74.81,74.84,74.75,74.78,63800.0,68.266,68.2934,68.2113,68.2387,63800.0
2014-04-22 15:45:00,74.78,74.81,74.75,74.75,77600.0,68.2387,68.266,68.2113,68.2113,77600.0
2014-04-22 15:50:00,74.76,74.9,74.76,74.86,93600.0,68.2204,68.3482,68.2204,68.3117,93600.0
2014-04-22 15:55:00,74.85,74.86,74.79,74.84,112000.0,68.3026,68.3117,68.2478,68.2934,112000.0
2014-04-23 09:30:00,74.43,74.79,74.29,74.46,35500.0,67.9193,68.2478,67.7915,67.9467,35500.0
2014-04-23 09:35:00,74.4,74.4,74.18,74.32,7900.0,67.8919,67.8919,67.6912,67.8189,7900.0
2014-04-23 09:40:00,74.35,74.5,74.25,74.25,7200.0,67.8463,67.9832,67.755,67.755,7200.0
2014-04-23 09:45:00,74.23,74.36,74.21,74.36,12600.0,67.7368,67.8554,67.7185,67.8554,12600.0
2014-04-23 09:50:00,74.32,74.41,74.29,74.32,8300.0,67.8189,67.901,67.7915,67.8189,8300.0
2014-04-23 09:55:00,74.33,74.39,74.29,74.36,20300.0,67.828,67.8828,67.7915,67.8554,20300.0
2014-04-23 10:00:00,74.32,74.32,74.23,74.27,10300.0,67.8189,67.8189,67.7368,67.7733,10300.0
2014-04-23 10:05:00,74.26,74.32,74.24,74.3,6700.0,67.7642,67.8189,67.7459,67.8007,6700.0
2014-04-23 10:10:00,74.28,74.37,74.25,74.29,19500.0,67.7824,67.8645,67.755,67.7915,19500.0
2014-04-23 10:15:00,74.29,74.42,74.28,74.42,25900.0,67.7915,67.9102,67.7824,67.9102,25900.0
2014-04-23 10:20:00,74.42,74.52,74.39,74.42,51200.0,67.9102,68.0014,67.8828,67.9102,51200.0
2014-04-23 10:25:00,74.41,74.52,74.41,74.48,19300.0,67.901,68.0014,67.901,67.9649,19300.0
2014-04-23 10:30:00,74.49,74.49,74.34,74.34,5900.0,67.974,67.974,67.8372,67.8372,5900.0
2014-04-23 10:35:00,74.36,74.4,74.33,74.4,7800.0,67.8554,67.8919,67.828,67.8919,7800.0
2014-04-23 10:40:00,74.42,74.5,74.41,74.47,9400.0,67.9102,67.9832,67.901,67.9558,9400.0
2014-04-23 10:45:00,74.49,74.49,74.43,74.46,6800.0,67.974,67.974,67.9193,67.9467,6800.0
2014-04-23 10:50:00,74.46,74.48,74.35,74.36,4100.0,67.9467,67.9649,67.8463,67.8554,4100.0
2014-04-23 10:55:00,74.37,74.4,74.27,74.29,6100.0,67.8645,67.8919,67.7733,67.7915,6100.0
2014-04-23 11:00:00,74.3,74.37,74.29,74.33,8200.0,67.8007,67.8645,67.7915,67.828,8200.0
2014-04-23 11:05:00,74.31,74.37,74.26,74.26,6800.0,67.8098,67.8645,67.7642,67.7642,6800.0
2014-04-23 11:10:00,74.28,74.3,74.2,74.2,17800.0,67.7824,67.8007,67.7094,67.7094,17800.0
2014-04-23 11:15:00,74.19,74.22,74.18,74.22,3600.0,67.7003,67.7277,67.6912,67.7277,3600.0
2014-04-23 11:20:00,74.21,74.21,74.09,74.09,10900.0,67.7185,67.7185,67.609,67.609,10900.0
2014-04-23 11:25:00,74.09,74.17,74.06,74.08,7300.0,67.609,67.682,67.5817,67.5999,7300.0
2014-04-23 11:30:00,74.08,74.16,74.08,74.16,5800.0,67.5999,67.6729,67.5999,67.6729,5800.0
2014-04-23 11:35:00,74.17,74.3,74.15,74.3,35700.0,67.682,67.8007,67.6638,67.8007,35700.0
2014-04-23 11:40:00,74.28,74.31,74.21,74.27,25900.0,67.7824,67.8098,67.7185,67.7733,25900.0
2014-04-23 11:45:00,74.23,74.28,74.21,74.28,3200.0,67.7368,67.7824,67.7185,67.7824,3200.0
2014-04-23 11:50:00,74.3,74.38,74.3,74.38,3700.0,67.8007,67.8737,67.8007,67.8737,3700.0
2014-04-23 11:55:00,74.42,74.45,74.4,74.4,2700.0,67.9102,67.9375,67.8919,67.8919,2700.0
2014-04-23 12:00:00,74.4,74.41,74.36,74.36,3900.0,67.8919,67.901,67.8554,67.8554,3900.0
2014-04-23 12:05:00,74.34,74.34,74.23,74.23,4600.0,67.8372,67.8372,67.7368,67.7368,4600.0
2014-04-23 12:10:00,74.22,74.27,74.22,74.23,6500.0,67.7277,67.7733,67.7277,67.7368,6500.0
2014-04-23 12:15:00,74.22,74.24,74.19,74.19,3900.0,67.7277,67.7459,67.7003,67.7003,3900.0
2014-04-23 12:20:00,74.19,74.21,74.15,74.19,6700.0,67.7003,67.7185,67.6638,67.7003,6700.0
2014-04-23 12:25:00,74.18,74.23,74.15,74.22,5700.0,67.6912,67.7368,67.6638,67.7277,5700.0
2014-04-23 12:30:00,74.22,74.3,74.21,74.3,5000.0,67.7277,67.8007,67.7185,67.8007,5000.0
2014-04-23 12:35:00,74.28,74.36,74.28,74.36,7500.0,67.7824,67.8554,67.7824,67.8554,7500.0
2014-04-23 12:40:00,74.35,74.38,74.35,74.36,4900.0,67.8463,67.8737,67.8463,67.8554,4900.0
2014-04-23 12:45:00,74.37,74.37,74.35,74.36,2400.0,67.8645,67.8645,67.8463,67.8554,2400.0
2014-04-23 12:50:00,74.36,74.36,74.29,74.31,9300.0,67.8554,67.8554,67.7915,67.8098,9300.0
2014-04-23 12:55:00,74.3,74.32,74.27,74.27,2300.0,67.8007,67.8189,67.7733,67.7733,2300.0
2014-04-23 13:00:00,74.28,74.36,74.27,74.35,15400.0,67.7824,67.8554,67.7733,67.8463,15400.0
2014-04-23 13:05:00,74.35,74.36,74.32,74.33,8000.0,67.8463,67.8554,67.8189,67.828,8000.0
2014-04-23 13:10:00,74.33,74.36,74.32,74.36,3900.0,67.828,67.8554,67.8189,67.8554,3900.0
2014-04-23 13:15:00,74.33,74.38,74.32,74.38,2700.0,67.828,67.8737,67.8189,67.8737,2700.0
2014-04-23 13:20:00,74.37,74.38,74.32,74.35,4700.0,67.8645,67.8737,67.8189,67.8463,4700.0
2014-04-23 13:25:00,74.33,74.38,74.33,74.36,7500.0,67.828,67.8737,67.828,67.8554,7500.0
2014-04-23 13:30:00,74.35,74.36,74.33,74.33,4500.0,67.8463,67.8554,67.828,67.828,4500.0
2014-04-23 13:35:00,74.34,74.35,74.24,74.25,10000.0,67.8372,67.8463,67.7459,67.755,10000.0
2014-04-23 13:40:00,74.25,74.28,74.22,74.27,5200.0,67.755,67.7824,67.7277,67.7733,5200.0
2014-04-23 13:45:00,74.25,74.26,74.17,74.21,4900.0,67.755,67.7642,67.682,67.7185,4900.0
2014-04-23 13:50:00,74.22,74.26,74.19,74.24,11400.0,67.7277,67.7642,67.7003,67.7459,11400.0
2014-04-23 13:55:00,74.24,74.3,74.23,74.26,11900.0,67.7459,67.8007,67.7368,67.7642,11900.0
2014-04-23 14:00:00,74.26,74.28,74.25,74.26,4900.0,67.7642,67.7824,67.755,67.7642,4900.0
2014-04-23 14:05:00,74.27,74.39,74.27,74.38,21200.0,67.7733,67.8828,67.7733,67.8737,21200.0
2014-04-23 14:10:00,74.37,74.43,74.36,74.4,11400.0,67.8645,67.9193,67.8554,67.8919,11400.0
2014-04-23 14:15:00,74.39,74.39,74.32,74.35,9300.0,67.8828,67.8828,67.8189,67.8463,9300.0
2014-04-23 14:20:00,74.34,74.42,74.34,74.4,9500.0,67.8372,67.9102,67.8372,67.8919,9500.0
2014-04-23 14:25:00,74.4,74.49,74.38,74.47,25700.0,67.8919,67.974,67.8737,67.9558,25700.0
2014-04-23 14:30:00,74.49,74.51,74.45,74.5,19300.0,67.974,67.9923,67.9375,67.9832,19300.0
2014-04-23 14:35:00,74.5,74.51,74.49,74.49,6800.0,67.9832,67.9923,67.974,67.974,6800.0
2014-04-23 14:40:00,74.48,74.53,74.48,74.52,15300.0,67.9649,68.0105,67.9649,68.0014,15300.0
2014-04-23 14:45:00,74.52,74.59,74.51,74.56,11100.0,68.0014,68.0653,67.9923,68.0379,11100.0
2014-04-23 14:50:00,74.56,74.66,74.55,74.63,13500.0,68.0379,68.1292,68.0288,68.1018,13500.0
2014-04-23 14:55:00,74.63,74.63,74.58,74.58,6800.0,68.1018,68.1018,68.0562,68.0562,6800.0
2014-04-23 15:00:00,74.58,74.59,74.55,74.58,12600.0,68.0562,68.0653,68.0288,68.0562,12600.0
2014-04-23 15:05:00,74.57,74.6,74.57,74.57,14700.0,68.047,68.0744,68.047,68.047,14700.0
2014-04-23 15:10:00,74.56,74.57,74.52,74.52,7500.0,68.0379,68.047,68.0014,68.0014,7500.0
2014-04-23 15:15:00,74.52,74.54,74.51,74.54,13100.0,68.0014,68.0197,67.9923,68.0197,13100.0
2014-04-23 15:20:00,74.55,74.59,74.54,74.59,14200.0,68.0288,68.0653,68.0197,68.0653,14200.0
2014-04-23 15:25:00,74.59,74.59,74.56,74.57,8800.0,68.0653,68.0653,68.0379,68.047,8800.0
2014-04-23 15:30:00,74.57,74.59,74.51,74.51,13000.0,68.047,68.0653,67.9923,67.9923,13000.0
2014-04-23 15:35:00,74.51,74.51,74.48,74.48,12800.0,67.9923,67.9923,67.9649,67.9649,12800.0
2014-04-23 15:40:00,74.48,74.51,74.48,74.51,17900.0,67.9649,67.9923,67.9649,67.9923,17900.0
2014-04-23 15:45:00,74.5,74.5,74.4,74.42,26000.0,67.9832,67.9832,67.8919,67.9102,26000.0
2014-04-23 15:50:00,74.43,74.48,74.42,74.48,29500.0,67.9193,67.9649,67.9102,67.9649,29500.0
2014-04-23 15:55:00,74.48,74.5,74.39,74.4,62700.0,67.9649,67.9832,67.8828,67.8919,62700.0
2014-04-24 09:30:00,75.08,77.27,75.08,75.17,44000.0,68.5124,70.5109,68.5124,68.5946,44000.0
2014-04-24 09:35:00,75.18,75.18,75.02,75.02,18500.0,68.6037,68.6037,68.4577,68.4577,18500.0
2014-04-24 09:40:00,75.0,75.05,74.61,74.63,17100.0,68.4394,68.4851,68.0835,68.1018,17100.0
2014-04-24 09:45:00,74.57,74.71,74.31,74.41,19000.0,68.047,68.1748,67.8098,67.901,19000.0
2014-04-24 09:50:00,74.41,74.59,74.34,74.59,10700.0,67.901,68.0653,67.8372,68.0653,10700.0
2014-04-24 09:55:00,74.55,74.66,74.44,74.52,16400.0,68.0288,68.1292,67.9284,68.0014,16400.0
2014-04-24 10:00:00,74.5,74.5,74.13,74.29,26600.0,67.9832,67.9832,67.6455,67.7915,26600.0
2014-04-24 10:05:00,74.28,74.37,74.1,74.23,17800.0,67.7824,67.8645,67.6182,67.7368,17800.0
2014-04-24 10:10:00,74.21,74.39,74.16,74.39,17700.0,67.7185,67.8828,67.6729,67.8828,17700.0
2014-04-24 10:15:00,74.39,74.65,74.39,74.55,14000.0,67.8828,68.12,67.8828,68.0288,14000.0
2014-04-24 10:20:00,74.57,74.64,74.5,74.51,13400.0,68.047,68.1109,67.9832,67.9923,13400.0
2014-04-24 10:25:00,74.52,74.56,74.46,74.56,24700.0,68.0014,68.0379,67.9467,68.0379,24700.0
2014-04-24 10:30:00,74.57,74.59,74.53,74.57,24900.0,68.047,68.0653,68.0105,68.047,24900.0
2014-04-24 10:35:00,74.59,74.62,74.51,74.54,15300.0,68.0653,68.0927,67.9923,68.0197,15300.0
2014-04-24 10:40:00,74.55,74.63,74.53,74.59,16900.0,68.0288,68.1018,68.0105,68.0653,16900.0
2014-04-24 10:45:00,74.6,74.65,74.51,74.53,12600.0,68.0744,68.12,67.9923,68.0105,12600.0
2014-04-24 10:50:00,74.52,74.58,74.5,74.56,11300.0,68.0014,68.0562,67.9832,68.0379,11300.0
2014-04-24 10:55:00,74.57,74.69,74.52,74.68,16600.0,68.047,68.1565,68.0014,68.1474,16600.0
2014-04-24 11:00:00,74.68,74.68,74.53,74.62,17900.0,68.1474,68.1474,68.0105,68.0927,17900.0
2014-04-24 11:05:00,74.64,74.74,74.63,74.69,12000.0,68.1109,68.2022,68.1018,68.1565,12000.0
2014-04-24 11:10:00,74.7,74.86,74.7,74.73,54100.0,68.1657,68.3117,68.1657,68.193,54100.0
2014-04-24 11:15:00,74.73,74.75,74.68,74.7,11800.0,68.193,68.2113,68.1474,68.1657,11800.0
2014-04-24 11:20:00,74.7,74.78,74.7,74.71,9800.0,68.1657,68.2387,68.1657,68.1748,9800.0
2014-04-24 11:25:00,74.72,74.75,74.66,74.75,26800.0,68.1839,68.2113,68.1292,68.2113,26800.0
2014-04-24 11:30:00,74.72,74.72,74.65,74.66,6100.0,68.1839,68.1839,68.12,68.1292,6100.0
2014-04-24 11:35:00,74.67,74.67,74.62,74.63,5100.0,68.1383,68.1383,68.0927,68.1018,5100.0
2014-04-24 11:40:00,74.63,74.63,74.54,74.57,5700.0,68.1018,68.1018,68.0197,68.047,5700.0
2014-04-24 11:45:00,74.57,74.59,74.51,74.54,8800.0,68.047,68.0653,67.9923,68.0197,8800.0
2014-04-24 11:50:00,74.52,74.54,74.47,74.49,8100.0,68.0014,68.0197,67.9558,67.974,8100.0
2014-04-24 11:55:00,74.49,74.58,74.48,74.53,7400.0,67.974,68.0562,67.9649,68.0105,7400.0
2014-04-24 12:00:00,74.54,74.61,74.51,74.51,8500.0,68.0197,68.0835,67.9923,67.9923,8500.0
2014-04-24 12:05:00,74.51,74.54,74.48,74.5,8200.0,67.9923,68.0197,67.9649,67.9832,8200.0
2014-04-24 12:10:00,74.49,74.52,74.48,74.5,3200.0,67.974,68.0014,67.9649,67.9832,3200.0
2014-04-24 12:15:00,74.49,74.5,74.47,74.49,6300.0,67.974,67.9832,67.9558,67.974,6300.0
2014-04-24 12:20:00,74.49,74.49,74.42,74.46,13200.0,67.974,67.974,67.9102,67.9467,13200.0
2014-04-24 12:25:00,74.45,74.45,74.4,74.4,6100.0,67.9375,67.9375,67.8919,67.8919,6100.0
2014-04-24 12:30:00,74.42,74.46,74.41,74.45,16300.0,67.9102,67.9467,67.901,67.9375,16300.0
2014-04-24 12:35:00,74.46,74.47,74.41,74.42,4800.0,67.9467,67.9558,67.901,67.9102,4800.0
2014-04-24 12:40:00,74.42,74.44,74.39,74.4,7900.0,67.9102,67.9284,67.8828,67.8919,7900.0
2014-04-24 12:45:00,74.39,74.42,74.38,74.38,5400.0,67.8828,67.9102,67.8737,67.8737,5400.0
2014-04-24 12:50:00,74.38,74.4,74.33,74.4,5200.0,67.8737,67.8919,67.828,67.8919,5200.0
2014-04-24 12:55:00,74.42,74.52,74.41,74.5,5000.0,67.9102,68.0014,67.901,67.9832,5000.0
2014-04-24 13:00:00,74.5,74.53,74.45,74.46,6400.0,67.9832,68.0105,67.9375,67.9467,6400.0
2014-04-24 13:05:00,74.47,74.48,74.46,74.47,5200.0,67.9558,67.9649,67.9467,67.9558,5200.0
2014-04-24 13:10:00,74.47,74.51,74.47,74.49,2700.0,67.9558,67.9923,67.9558,67.974,2700.0
2014-04-24 13:15:00,74.49,74.53,74.48,74.49,9900.0,67.974,68.0105,67.9649,67.974,9900.0
2014-04-24 13:20:00,74.5,74.5,74.45,74.45,5200.0,67.9832,67.9832,67.9375,67.9375,5200.0
2014-04-24 13:25:00,74.45,74.51,74.45,74.47,5900.0,67.9375,67.9923,67.9375,67.9558,5900.0
2014-04-24 13:30:00,74.46,74.46,74.4,74.42,7300.0,67.9467,67.9467,67.8919,67.9102,7300.0
2014-04-24 13:35:00,74.41,74.41,74.21,74.21,14600.0,67.901,67.901,67.7185,67.7185,14600.0
2014-04-24 13:40:00,74.21,74.28,74.21,74.23,21800.0,67.7185,67.7824,67.7185,67.7368,21800.0
2014-04-24 13:45:00,74.24,74.27,74.16,74.17,14200.0,67.7459,67.7733,67.6729,67.682,14200.0
2014-04-24 13:50:00,74.18,74.24,74.14,74.14,7500.0,67.6912,67.7459,67.6547,67.6547,7500.0
2014-04-24 13:55:00,74.15,74.17,74.04,74.04,10100.0,67.6638,67.682,67.5634,67.5634,10100.0
2014-04-24 14:00:00,74.04,74.16,74.03,74.16,8600.0,67.5634,67.6729,67.5543,67.6729,8600.0
2014-04-24 14:05:00,74.15,74.2,74.07,74.07,9100.0,67.6638,67.7094,67.5908,67.5908,9100.0
2014-04-24 14:10:00,74.05,74.14,74.01,74.14,8500.0,67.5725,67.6547,67.536,67.6547,8500.0
2014-04-24 14:15:00,74.14,74.17,74.07,74.07,10300.0,67.6547,67.682,67.5908,67.5908,10300.0
2014-04-24 14:20:00,74.06,74.1,74.04,74.05,10600.0,67.5817,67.6182,67.5634,67.5725,10600.0
2014-04-24 14:25:00,74.05,74.11,74.04,74.1,17500.0,67.5725,67.6273,67.5634,67.6182,17500.0
2014-04-24 14:30:00,74.09,74.17,74.03,74.15,13700.0,67.609,67.682,67.5543,67.6638,13700.0
2014-04-24 14:35:00,74.15,74.24,74.13,74.24,12200.0,67.6638,67.7459,67.6455,67.7459,12200.0
2014-04-24 14:40:00,74.23,74.23,74.14,74.14,5900.0,67.7368,67.7368,67.6547,67.6547,5900.0
2014-04-24 14:45:00,74.15,74.23,74.14,74.22,14100.0,67.6638,67.7368,67.6547,67.7277,14100.0
2014-04-24 14:50:00,74.23,74.27,74.23,74.27,8900.0,67.7368,67.7733,67.7368,67.7733,8900.0
2014-04-24 14:55:00,74.26,74.31,74.23,74.31,8800.0,67.7642,67.8098,67.7368,67.8098,8800.0
2014-04-24 15:00:00,74.31,74.36,74.26,74.35,18300.0,67.8098,67.8554,67.7642,67.8463,18300.0
2014-04-24 15:05:00,74.34,74.36,74.33,74.34,11800.0,67.8372,67.8554,67.828,67.8372,11800.0
2014-04-24 15:10:00,74.33,74.35,74.29,74.29,7900.0,67.828,67.8463,67.7915,67.7915,7900.0
2014-04-24 15:15:00,74.3,74.33,74.28,74.3,20200.0,67.8007,67.828,67.7824,67.8007,20200.0
2014-04-24 15:20:00,74.29,74.35,74.28,74.35,18300.0,67.7915,67.8463,67.7824,67.8463,18300.0
2014-04-24 15:25:00,74.33,74.35,74.27,74.29,19700.0,67.828,67.8463,67.7733,67.7915,19700.0
2014-04-24 15:30:00,74.29,74.31,74.16,74.17,36300.0,67.7915,67.8098,67.6729,67.682,36300.0
2014-04-24 15:35:00,74.17,74.18,74.15,74.16,25700.0,67.682,67.6912,67.6638,67.6729,25700.0
2014-04-24 15:40:00,74.17,74.18,74.11,74.11,32000.0,67.682,67.6912,67.6273,67.6273,32000.0
2014-04-24 15:45:00,74.12,74.12,74.01,74.03,72800.0,67.6364,67.6364,67.536,67.5543,72800.0
2014-04-24 15:50:00,74.03,74.11,74.02,74.1,64200.0,67.5543,67.6273,67.5452,67.6182,64200.0
2014-04-24 15:55:00,74.11,74.19,74.1,74.16,81100.0,67.6273,67.7003,67.6182,67.6729,81100.0
2014-04-25 09:30:00,74.67,75.16,74.56,75.01,77300.0,68.1383,68.5854,68.0379,68.4486,77300.0
2014-04-25 09:35:00,74.97,75.37,74.97,75.31,68500.0,68.4121,68.7771,68.4121,68.7223,68500.0
2014-04-25 09:40:00,75.35,75.86,75.31,75.83,41800.0,68.7588,69.2242,68.7223,69.1968,41800.0
2014-04-25 09:45:00,75.85,76.1,75.63,75.66,80700.0,69.2151,69.4432,69.0143,69.0417,80700.0
2014-04-25 09:50:00,75.63,75.81,75.62,75.71,41500.0,69.0143,69.1786,69.0052,69.0873,41500.0
2014-04-25 09:55:00,75.75,75.8,75.6,75.71,35300.0,69.1238,69.1695,68.9869,69.0873,35300.0
2014-04-25 10:00:00,75.63,75.71,75.52,75.64,61400.0,69.0143,69.0873,68.9139,69.0234,61400.0
2014-04-25 10:05:00,75.63,75.69,75.55,75.61,19600.0,69.0143,69.0691,68.9413,68.9961,19600.0
2014-04-25 10:10:00,75.62,75.66,75.52,75.54,24400.0,69.0052,69.0417,68.9139,68.9322,24400.0
2014-04-25 10:15:00,75.54,75.67,75.53,75.64,23000.0,68.9322,69.0508,68.9231,69.0234,23000.0
2014-04-25 10:20:00,75.63,75.67,75.47,75.47,21100.0,69.0143,69.0508,68.8683,68.8683,21100.0
2014-04-25 10:25:00,75.45,75.5,75.4,75.45,19100.0,68.8501,68.8957,68.8044,68.8501,19100.0
2014-04-25 10:30:00,75.44,75.45,75.19,75.2,45700.0,68.8409,68.8501,68.6128,68.6219,45700.0
2014-04-25 10:35:00,75.2,75.26,75.17,75.25,34600.0,68.6219,68.6767,68.5946,68.6676,34600.0
2014-04-25 10:40:00,75.24,75.34,75.16,75.2,25000.0,68.6584,68.7497,68.5854,68.6219,25000.0
2014-04-25 10:45:00,75.21,75.3,75.18,75.18,20400.0,68.6311,68.7132,68.6037,68.6037,20400.0
2014-04-25 10:50:00,75.17,75.19,75.06,75.09,19900.0,68.5946,68.6128,68.4942,68.5216,19900.0
2014-04-25 10:55:00,75.08,75.25,75.06,75.23,20800.0,68.5124,68.6676,68.4942,68.6493,20800.0
2014-04-25 11:00:00,75.23,75.28,75.2,75.25,30200.0,68.6493,68.6949,68.6219,68.6676,30200.0
2014-04-25 11:05:00,75.25,75.26,74.95,75.0,22300.0,68.6676,68.6767,68.3938,68.4394,22300.0
2014-04-25 11:10:00,75.0,75.11,74.98,74.98,18900.0,68.4394,68.5398,68.4212,68.4212,18900.0
2014-04-25 11:15:00,74.97,75.15,74.96,75.11,14300.0,68.4121,68.5763,68.4029,68.5398,14300.0
2014-04-25 11:20:00,75.11,75.39,75.11,75.31,34900.0,68.5398,68.7953,68.5398,68.7223,34900.0
2014-04-25 11:25:00,75.3,75.38,75.23,75.38,16000.0,68.7132,68.7862,68.6493,68.7862,16000.0
2014-04-25 11:30:00,75.38,76.74,75.38,76.72,304200.0,68.7862,70.0272,68.7862,70.009,304200.0
2014-04-25 11:35:00,76.7,77.15,76.68,77.0,249600.0,69.9907,70.4014,69.9725,70.2645,249600.0
2014-04-25 11:40:00,76.99,77.14,76.46,76.47,257500.0,70.2554,70.3922,69.7717,69.7808,257500.0
2014-04-25 11:45:00,76.45,76.47,75.95,75.98,239300.0,69.7626,69.7808,69.3063,69.3337,239300.0
2014-04-25 11:50:00,75.98,76.4,75.86,76.3,39100.0,69.3337,69.717,69.2242,69.6257,39100.0
2014-04-25 11:55:00,76.34,76.34,76.04,76.04,27300.0,69.6622,69.6622,69.3885,69.3885,27300.0
2014-04-25 12:00:00,76.05,76.06,75.92,75.97,45700.0,69.3976,69.4067,69.279,69.3246,45700.0
2014-04-25 12:05:00,75.98,76.03,75.93,75.97,17700.0,69.3337,69.3793,69.2881,69.3246,17700.0
2014-04-25 12:10:00,75.98,76.09,75.98,76.02,16300.0,69.3337,69.4341,69.3337,69.3702,16300.0
2014-04-25 12:15:00,76.02,76.06,76.01,76.03,13300.0,69.3702,69.4067,69.3611,69.3793,13300.0
2014-04-25 12:20:00,76.01,76.01,75.88,76.0,33900.0,69.3611,69.3611,69.2425,69.352,33900.0
2014-04-25 12:25:00,75.99,76.09,75.99,76.02,15100.0,69.3428,69.4341,69.3428,69.3702,15100.0
2014-04-25 12:30:00,76.0,76.0,75.84,75.88,20500.0,69.352,69.352,69.206,69.2425,20500.0
2014-04-25 12:35:00,75.86,75.87,75.71,75.73,21100.0,69.2242,69.2333,69.0873,69.1056,21100.0
2014-04-25 12:40:00,75.73,75.77,75.69,75.71,46300.0,69.1056,69.1421,69.0691,69.0873,46300.0
2014-04-25 12:45:00,75.73,75.75,75.7,75.72,13400.0,69.1056,69.1238,69.0782,69.0964,13400.0
2014-04-25 12:50:00,75.71,75.76,75.69,75.74,31200.0,69.0873,69.1329,69.0691,69.1147,31200.0
2014-04-25 12:55:00,75.74,75.86,75.66,75.69,26200.0,69.1147,69.2242,69.0417,69.0691,26200.0
2014-04-25 13:00:00,75.7,75.7,75.5,75.55,18700.0,69.0782,69.0782,68.8957,68.9413,18700.0
2014-04-25 13:05:00,75.54,75.57,75.45,75.57,63100.0,68.9322,68.9596,68.8501,68.9596,63100.0
2014-04-25 13:10:00,75.57,75.59,75.5,75.57,11400.0,68.9596,68.9778,68.8957,68.9596,11400.0
2014-04-25 13:15:00,75.58,75.62,75.55,75.59,34000.0,68.9687,69.0052,68.9413,68.9778,34000.0
2014-04-25 13:20:00,75.56,75.63,75.55,75.63,8800.0,68.9504,69.0143,68.9413,69.0143,8800.0
2014-04-25 13:25:00,75.63,75.7,75.54,75.57,19200.0,69.0143,69.0782,68.9322,68.9596,19200.0
2014-04-25 13:30:00,75.55,75.55,75.42,75.44,15000.0,68.9413,68.9413,68.8227,68.8409,15000.0
2014-04-25 13:35:00,75.43,75.47,75.38,75.42,30900.0,68.8318,68.8683,68.7862,68.8227,30900.0
2014-04-25 13:40:00,75.42,75.61,75.42,75.61,13600.0,68.8227,68.9961,68.8227,68.9961,13600.0
2014-04-25 13:45:00,75.62,75.71,75.58,75.58,18900.0,69.0052,69.0873,68.9687,68.9687,18900.0
2014-04-25 13:50:00,75.6,75.63,75.46,75.52,17500.0,68.9869,69.0143,68.8592,68.9139,17500.0
2014-04-25 13:55:00,75.53,75.63,75.53,75.54,9000.0,68.9231,69.0143,68.9231,68.9322,9000.0
2014-04-25 14:00:00,75.54,75.56,75.45,75.45,28400.0,68.9322,68.9504,68.8501,68.8501,28400.0
2014-04-25 14:05:00,75.44,75.54,75.44,75.54,11200.0,68.8409,68.9322,68.8409,68.9322,11200.0
2014-04-25 14:10:00,75.53,75.53,75.46,75.47,13100.0,68.9231,68.9231,68.8592,68.8683,13100.0
2014-04-25 14:15:00,75.46,75.47,75.35,75.37,17000.0,68.8592,68.8683,68.7588,68.7771,17000.0
2014-04-25 14:20:00,75.37,75.38,75.31,75.35,14600.0,68.7771,68.7862,68.7223,68.7588,14600.0
2014-04-25 14:25:00,75.39,75.42,75.28,75.28,10800.0,68.7953,68.8227,68.6949,68.6949,10800.0
2014-04-25 14:30:00,75.27,75.27,75.15,75.25,22200.0,68.6858,68.6858,68.5763,68.6676,22200.0
2014-04-25 14:35:00,75.25,75.4,75.23,75.38,19600.0,68.6676,68.8044,68.6493,68.7862,19600.0
2014-04-25 14:40:00,75.37,75.41,75.31,75.4,38700.0,68.7771,68.8136,68.7223,68.8044,38700.0
2014-04-25 14:45:00,75.41,75.46,75.39,75.46,15200.0,68.8136,68.8592,68.7953,68.8592,15200.0
2014-04-25 14:50:00,75.47,75.56,75.46,75.51,15000.0,68.8683,68.9504,68.8592,68.9048,15000.0
2014-04-25 14:55:00,75.5,75.51,75.35,75.39,33900.0,68.8957,68.9048,68.7588,68.7953,33900.0
2014-04-25 15:00:00,75.39,75.53,75.36,75.5,17500.0,68.7953,68.9231,68.7679,68.8957,17500.0
2014-04-25 15:05:00,75.49,75.53,75.42,75.53,21100.0,68.8866,68.9231,68.8227,68.9231,21100.0
2014-04-25 15:10:00,75.53,75.56,75.44,75.49,22300.0,68.9231,68.9504,68.8409,68.8866,22300.0
2014-04-25 15:15:00,75.49,75.52,75.43,75.48,32900.0,68.8866,68.9139,68.8318,68.8774,32900.0
2014-04-25 15:20:00,75.47,75.51,75.33,75.38,84600.0,68.8683,68.9048,68.7406,68.7862,84600.0
2014-04-25 15:25:00,75.38,75.51,75.35,75.46,26800.0,68.7862,68.9048,68.7588,68.8592,26800.0
2014-04-25 15:30:00,75.46,75.52,75.37,75.37,29800.0,68.8592,68.9139,68.7771,68.7771,29800.0
2014-04-25 15:35:00,75.38,75.47,75.38,75.42,28600.0,68.7862,68.8683,68.7862,68.8227,28600.0
2014-04-25 15:40:00,75.42,75.53,75.41,75.5,38900.0,68.8227,68.9231,68.8136,68.8957,38900.0
2014-04-25 15:45:00,75.51,75.57,75.47,75.56,53700.0,68.9048,68.9596,68.8683,68.9504,53700.0
2014-04-25 15:50:00,75.56,75.56,75.42,75.43,90500.0,68.9504,68.9504,68.8227,68.8318,90500.0
2014-04-25 15:55:00,75.43,75.46,75.27,75.34,102900.0,68.8318,68.8592,68.6858,68.7497,102900.0
2014-04-28 09:30:00,75.51,76.01,75.45,75.7,48500.0,68.9048,69.3611,68.8501,69.0782,48500.0
2014-04-28 09:35:00,75.65,75.83,75.48,75.54,50000.0,69.0326,69.1968,68.8774,68.9322,50000.0
2014-04-28 09:40:00,75.55,75.58,75.3,75.33,18700.0,68.9413,68.9687,68.7132,68.7406,18700.0
2014-04-28 09:45:00,75.33,75.37,75.09,75.09,28000.0,68.7406,68.7771,68.5216,68.5216,28000.0
2014-04-28 09:50:00,75.09,75.55,75.09,75.52,15800.0,68.5216,68.9413,68.5216,68.9139,15800.0
2014-04-28 09:55:00,75.51,75.56,75.43,75.47,36400.0,68.9048,68.9504,68.8318,68.8683,36400.0
2014-04-28 10:00:00,75.48,75.61,75.38,75.43,12700.0,68.8774,68.9961,68.7862,68.8318,12700.0
2014-04-28 10:05:00,75.39,75.52,75.38,75.52,45200.0,68.7953,68.9139,68.7862,68.9139,45200.0
2014-04-28 10:10:00,75.51,75.53,75.44,75.44,46800.0,68.9048,68.9231,68.8409,68.8409,46800.0
2014-04-28 10:15:00,75.44,75.88,75.44,75.88,52600.0,68.8409,69.2425,68.8409,69.2425,52600.0
2014-04-28 10:20:00,75.88,75.98,75.87,75.92,18100.0,69.2425,69.3337,69.2333,69.279,18100.0
2014-04-28 10:25:00,75.93,76.01,75.85,75.85,20400.0,69.2881,69.3611,69.2151,69.2151,20400.0
2014-04-28 10:30:00,75.86,75.95,75.8,75.84,19600.0,69.2242,69.3063,69.1695,69.206,19600.0
2014-04-28 10:35:00,75.82,75.85,75.77,75.83,15700.0,69.1877,69.2151,69.1421,69.1968,15700.0
2014-04-28 10:40:00,75.83,75.9,75.81,75.88,15000.0,69.1968,69.2607,69.1786,69.2425,15000.0
2014-04-28 10:45:00,75.89,75.89,75.78,75.79,9100.0,69.2516,69.2516,69.1512,69.1603,9100.0
2014-04-28 10:50:00,75.78,75.83,75.71,75.76,8700.0,69.1512,69.1968,69.0873,69.1329,8700.0
2014-04-28 10:55:00,75.74,75.8,75.74,75.78,12300.0,69.1147,69.1695,69.1147,69.1512,12300.0
2014-04-28 11:00:00,75.78,75.85,75.78,75.81,9500.0,69.1512,69.2151,69.1512,69.1786,9500.0
2014-04-28 11:05:00,75.82,75.85,75.66,75.7,10100.0,69.1877,69.2151,69.0417,69.0782,10100.0
2014-04-28 11:10:00,75.71,75.71,75.42,75.45,10000.0,69.0873,69.0873,68.8227,68.8501,10000.0
2014-04-28 11:15:00,75.43,75.44,75.35,75.35,13900.0,68.8318,68.8409,68.7588,68.7588,13900.0
2014-04-28 11:20:00,75.33,75.4,75.23,75.23,16400.0,68.7406,68.8044,68.6493,68.6493,16400.0
2014-04-28 11:25:00,75.23,75.28,75.12,75.12,13400.0,68.6493,68.6949,68.5489,68.5489,13400.0
2014-04-28 11:30:00,75.13,75.24,75.12,75.17,19500.0,68.5581,68.6584,68.5489,68.5946,19500.0
2014-04-28 11:35:00,75.16,75.32,75.14,75.25,8100.0,68.5854,68.7314,68.5672,68.6676,8100.0
2014-04-28 11:40:00,75.25,75.25,75.13,75.15,10600.0,68.6676,68.6676,68.5581,68.5763,10600.0
2014-04-28 11:45:00,75.16,75.23,75.12,75.15,9200.0,68.5854,68.6493,68.5489,68.5763,9200.0
2014-04-28 11:50:00,75.15,75.24,75.01,75.01,14100.0,68.5763,68.6584,68.4486,68.4486,14100.0
2014-04-28 11:55:00,75.01,75.01,74.75,74.81,37400.0,68.4486,68.4486,68.2113,68.266,37400.0
2014-04-28 12:00:00,74.82,74.97,74.79,74.92,5700.0,68.2752,68.4121,68.2478,68.3664,5700.0
2014-04-28 12:05:00,74.89,74.89,74.73,74.73,8200.0,68.3391,68.3391,68.193,68.193,8200.0
2014-04-28 12:10:00,74.74,74.84,74.73,74.77,9600.0,68.2022,68.2934,68.193,68.2295,9600.0
2014-04-28 12:15:00,74.76,74.88,74.76,74.79,5700.0,68.2204,68.3299,68.2204,68.2478,5700.0
2014-04-28 12:20:00,74.8,74.81,74.62,74.65,16200.0,68.2569,68.266,68.0927,68.12,16200.0
2014-04-28 12:25:00,74.66,74.75,74.58,74.75,7600.0,68.1292,68.2113,68.0562,68.2113,7600.0
2014-04-28 12:30:00,74.74,74.79,74.73,74.76,12500.0,68.2022,68.2478,68.193,68.2204,12500.0
2014-04-28 12:35:00,74.77,74.77,74.58,74.64,17400.0,68.2295,68.2295,68.0562,68.1109,17400.0
2014-04-28 12:40:00,74.65,74.76,74.64,74.64,15000.0,68.12,68.2204,68.1109,68.1109,15000.0
2014-04-28 12:45:00,74.64,74.71,74.61,74.66,19900.0,68.1109,68.1748,68.0835,68.1292,19900.0
2014-04-28 12:50:00,74.66,74.67,74.54,74.59,9700.0,68.1292,68.1383,68.0197,68.0653,9700.0
2014-04-28 12:55:00,74.58,74.58,74.39,74.42,16800.0,68.0562,68.0562,67.8828,67.9102,16800.0
2014-04-28 13:00:00,74.41,74.41,74.28,74.35,23500.0,67.901,67.901,67.7824,67.8463,23500.0
2014-04-28 13:05:00,74.34,74.41,74.34,74.39,17300.0,67.8372,67.901,67.8372,67.8828,17300.0
2014-04-28 13:10:00,74.39,74.47,74.27,74.28,18100.0,67.8828,67.9558,67.7733,67.7824,18100.0
2014-04-28 13:15:00,74.26,74.26,74.13,74.14,30000.0,67.7642,67.7642,67.6455,67.6547,30000.0
2014-04-28 13:20:00,74.14,74.17,74.06,74.1,30900.0,67.6547,67.682,67.5817,67.6182,30900.0
2014-04-28 13:25:00,74.12,74.27,74.03,74.23,14100.0,67.6364,67.7733,67.5543,67.7368,14100.0
2014-04-28 13:30:00,74.21,74.28,74.1,74.18,16700.0,67.7185,67.7824,67.6182,67.6912,16700.0
2014-04-28 13:35:00,74.18,74.35,74.16,74.34,8600.0,67.6912,67.8463,67.6729,67.8372,8600.0
2014-04-28 13:40:00,74.34,74.46,74.33,74.43,8400.0,67.8372,67.9467,67.828,67.9193,8400.0
2014-04-28 13:45:00,74.45,74.5,74.39,74.5,6600.0,67.9375,67.9832,67.8828,67.9832,6600.0
2014-04-28 13:50:00,74.52,74.63,74.52,74.55,12300.0,68.0014,68.1018,68.0014,68.0288,12300.0
2014-04-28 13:55:00,74.54,74.57,74.42,74.51,13000.0,68.0197,68.047,67.9102,67.9923,13000.0
2014-04-28 14:00:00,74.49,74.54,74.35,74.38,11800.0,67.974,68.0197,67.8463,67.8737,11800.0
2014-04-28 14:05:00,74.36,74.48,74.28,74.48,28800.0,67.8554,67.9649,67.7824,67.9649,28800.0
2014-04-28 14:10:00,74.49,74.63,74.48,74.63,8900.0,67.974,68.1018,67.9649,68.1018,8900.0
2014-04-28 14:15:00,74.62,74.75,74.6,74.75,11400.0,68.0927,68.2113,68.0744,68.2113,11400.0
2014-04-28 14:20:00,74.72,74.84,74.66,74.81,10300.0,68.1839,68.2934,68.1292,68.266,10300.0
2014-04-28 14:25:00,74.79,74.79,74.65,74.67,6900.0,68.2478,68.2478,68.12,68.1383,6900.0
2014-04-28 14:30:00,74.69,74.77,74.61,74.66,9500.0,68.1565,68.2295,68.0835,68.1292,9500.0
2014-04-28 14:35:00,74.68,74.73,74.64,74.68,17200.0,68.1474,68.193,68.1109,68.1474,17200.0
2014-04-28 14:40:00,74.65,74.68,74.47,74.5,16900.0,68.12,68.1474,67.9558,67.9832,16900.0
2014-04-28 14:45:00,74.49,74.68,74.48,74.66,18600.0,67.974,68.1474,67.9649,68.1292,18600.0
2014-04-28 14:50:00,74.64,74.7,74.57,74.59,18300.0,68.1109,68.1657,68.047,68.0653,18300.0
2014-04-28 14:55:00,74.61,74.62,74.43,74.44,20700.0,68.0835,68.0927,67.9193,67.9284,20700.0
2014-04-28 15:00:00,74.45,74.52,74.43,74.49,17900.0,67.9375,68.0014,67.9193,67.974,17900.0
2014-04-28 15:05:00,74.47,74.71,74.47,74.69,29000.0,67.9558,68.1748,67.9558,68.1565,29000.0
2014-04-28 15:10:00,74.69,74.83,74.66,74.82,21100.0,68.1565,68.2843,68.1292,68.2752,21100.0
2014-04-28 15:15:00,74.8,74.9,74.77,74.88,47600.0,68.2569,68.3482,68.2295,68.3299,47600.0
2014-04-28 15:20:00,74.89,74.98,74.82,74.94,35800.0,68.3391,68.4212,68.2752,68.3847,35800.0
2014-04-28 15:25:00,74.93,75.01,74.85,74.86,29700.0,68.3756,68.4486,68.3026,68.3117,29700.0
2014-04-28 15:30:00,74.86,75.04,74.86,74.95,61600.0,68.3117,68.4759,68.3117,68.3938,61600.0
2014-04-28 15:35:00,74.95,74.99,74.92,74.94,35200.0,68.3938,68.4303,68.3664,68.3847,35200.0
2014-04-28 15:40:00,74.95,74.95,74.87,74.91,29200.0,68.3938,68.3938,68.3208,68.3573,29200.0
2014-04-28 15:45:00,74.9,74.9,74.74,74.74,27700.0,68.3482,68.3482,68.2022,68.2022,27700.0
2014-04-28 15:50:00,74.73,74.79,74.67,74.79,80600.0,68.193,68.2478,68.1383,68.2478,80600.0
2014-04-28 15:55:00,74.78,74.8,74.66,74.69,137400.0,68.2387,68.2569,68.1292,68.1565,137400.0
2014-04-29 09:30:00,75.15,75.44,75.1,75.14,80400.0,68.5763,68.8409,68.5307,68.5672,80400.0
2014-04-29 09:35:00,75.19,75.3,75.03,75.11,59400.0,68.6128,68.7132,68.4668,68.5398,59400.0
2014-04-29 09:40:00,75.12,75.28,74.97,75.19,19800.0,68.5489,68.6949,68.4121,68.6128,19800.0
2014-04-29 09:45:00,75.15,75.29,75.0,75.06,22400.0,68.5763,68.7041,68.4394,68.4942,22400.0
2014-04-29 09:50:00,75.06,75.28,75.06,75.26,11100.0,68.4942,68.6949,68.4942,68.6767,11100.0
2014-04-29 09:55:00,75.28,75.42,75.06,75.06,86600.0,68.6949,68.8227,68.4942,68.4942,86600.0
2014-04-29 10:00:00,75.07,75.29,75.03,75.2,98100.0,68.5033,68.7041,68.4668,68.6219,98100.0
2014-04-29 10:05:00,75.17,75.21,75.03,75.03,14500.0,68.5946,68.6311,68.4668,68.4668,14500.0
2014-04-29 10:10:00,75.04,75.13,74.98,75.05,47500.0,68.4759,68.5581,68.4212,68.4851,47500.0
2014-04-29 10:15:00,75.03,75.07,74.87,75.04,35000.0,68.4668,68.5033,68.3208,68.4759,35000.0
2014-04-29 10:20:00,75.04,75.09,74.99,75.0,7400.0,68.4759,68.5216,68.4303,68.4394,7400.0
2014-04-29 10:25:00,74.97,75.06,74.92,74.96,32500.0,68.4121,68.4942,68.3664,68.4029,32500.0
2014-04-29 10:30:00,74.95,75.08,74.95,75.03,6800.0,68.3938,68.5124,68.3938,68.4668,6800.0
2014-04-29 10:35:00,75.03,75.19,75.02,75.17,15300.0,68.4668,68.6128,68.4577,68.5946,15300.0
2014-04-29 10:40:00,75.16,75.34,75.14,75.26,11500.0,68.5854,68.7497,68.5672,68.6767,11500.0
2014-04-29 10:45:00,75.29,75.33,75.18,75.18,6900.0,68.7041,68.7406,68.6037,68.6037,6900.0
2014-04-29 10:50:00,75.18,75.22,75.12,75.15,8700.0,68.6037,68.6402,68.5489,68.5763,8700.0
2014-04-29 10:55:00,75.14,75.2,75.01,75.01,22600.0,68.5672,68.6219,68.4486,68.4486,22600.0
2014-04-29 11:00:00,75.01,75.07,74.99,75.01,15000.0,68.4486,68.5033,68.4303,68.4486,15000.0
2014-04-29 11:05:00,75.0,75.0,74.92,74.97,8000.0,68.4394,68.4394,68.3664,68.4121,8000.0
2014-04-29 11:10:00,74.94,75.03,74.88,74.88,7400.0,68.3847,68.4668,68.3299,68.3299,7400.0
2014-04-29 11:15:00,74.85,74.94,74.85,74.94,15000.0,68.3026,68.3847,68.3026,68.3847,15000.0
2014-04-29 11:20:00,74.94,75.1,74.94,75.09,6400.0,68.3847,68.5307,68.3847,68.5216,6400.0
2014-04-29 11:25:00,75.09,75.2,75.09,75.17,9600.0,68.5216,68.6219,68.5216,68.5946,9600.0
2014-04-29 11:30:00,75.17,75.18,75.05,75.07,16300.0,68.5946,68.6037,68.4851,68.5033,16300.0
2014-04-29 11:35:00,75.07,75.15,75.03,75.03,9000.0,68.5033,68.5763,68.4668,68.4668,9000.0
2014-04-29 11:40:00,75.04,75.04,74.93,74.95,34600.0,68.4759,68.4759,68.3756,68.3938,34600.0
2014-04-29 11:45:00,74.95,74.96,74.9,74.94,13000.0,68.3938,68.4029,68.3482,68.3847,13000.0
2014-04-29 11:50:00,74.94,74.96,74.87,74.92,8100.0,68.3847,68.4029,68.3208,68.3664,8100.0
2014-04-29 11:55:00,74.94,75.05,74.94,75.04,3800.0,68.3847,68.4851,68.3847,68.4759,3800.0
2014-04-29 12:00:00,75.06,75.07,75.03,75.03,3800.0,68.4942,68.5033,68.4668,68.4668,3800.0
2014-04-29 12:05:00,75.02,75.06,74.95,75.04,20600.0,68.4577,68.4942,68.3938,68.4759,20600.0
2014-04-29 12:10:00,75.05,75.13,75.05,75.1,5300.0,68.4851,68.5581,68.4851,68.5307,5300.0
2014-04-29 12:15:00,75.09,75.14,75.06,75.13,17100.0,68.5216,68.5672,68.4942,68.5581,17100.0
2014-04-29 12:20:00,75.16,75.33,75.16,75.24,11800.0,68.5854,68.7406,68.5854,68.6584,11800.0
2014-04-29 12:25:00,75.25,75.28,75.19,75.28,3000.0,68.6676,68.6949,68.6128,68.6949,3000.0
2014-04-29 12:30:00,75.28,75.37,75.23,75.35,12300.0,68.6949,68.7771,68.6493,68.7588,12300.0
2014-04-29 12:35:00,75.36,75.43,75.36,75.38,5800.0,68.7679,68.8318,68.7679,68.7862,5800.0
2014-04-29 12:40:00,75.4,75.41,75.38,75.41,3100.0,68.8044,68.8136,68.7862,68.8136,3100.0
2014-04-29 12:45:00,75.43,75.46,75.4,75.41,6000.0,68.8318,68.8592,68.8044,68.8136,6000.0
2014-04-29 12:50:00,75.42,75.46,75.42,75.43,4200.0,68.8227,68.8592,68.8227,68.8318,4200.0
2014-04-29 12:55:00,75.43,75.47,75.42,75.45,7900.0,68.8318,68.8683,68.8227,68.8501,7900.0
2014-04-29 13:00:00,75.45,75.46,75.42,75.46,8700.0,68.8501,68.8592,68.8227,68.8592,8700.0
2014-04-29 13:05:00,75.45,75.45,75.38,75.38,10000.0,68.8501,68.8501,68.7862,68.7862,10000.0
2014-04-29 13:10:00,75.39,75.43,75.37,75.37,5000.0,68.7953,68.8318,68.7771,68.7771,5000.0
2014-04-29 13:15:00,75.36,75.43,75.33,75.42,7800.0,68.7679,68.8318,68.7406,68.8227,7800.0
2014-04-29 13:20:00,75.44,75.59,75.41,75.59,21800.0,68.8409,68.9778,68.8136,68.9778,21800.0
2014-04-29 13:25:00,75.58,75.67,75.58,75.67,19000.0,68.9687,69.0508,68.9687,69.0508,19000.0
2014-04-29 13:30:00,75.67,75.7,75.66,75.68,7800.0,69.0508,69.0782,69.0417,69.0599,7800.0
2014-04-29 13:35:00,75.68,75.68,75.59,75.61,10900.0,69.0599,69.0599,68.9778,68.9961,10900.0
2014-04-29 13:40:00,75.62,75.64,75.57,75.61,5800.0,69.0052,69.0234,68.9596,68.9961,5800.0
2014-04-29 13:45:00,75.57,75.64,75.52,75.63,4900.0,68.9596,69.0234,68.9139,69.0143,4900.0
2014-04-29 13:50:00,75.64,75.68,75.63,75.66,3400.0,69.0234,69.0599,69.0143,69.0417,3400.0
2014-04-29 13:55:00,75.66,75.74,75.66,75.73,24900.0,69.0417,69.1147,69.0417,69.1056,24900.0
2014-04-29 14:00:00,75.73,75.78,75.73,75.74,12700.0,69.1056,69.1512,69.1056,69.1147,12700.0
2014-04-29 14:05:00,75.74,75.82,75.71,75.72,18400.0,69.1147,69.1877,69.0873,69.0964,18400.0
2014-04-29 14:10:00,75.72,75.72,75.6,75.62,24800.0,69.0964,69.0964,68.9869,69.0052,24800.0
2014-04-29 14:15:00,75.62,75.62,75.58,75.6,22000.0,69.0052,69.0052,68.9687,68.9869,22000.0
2014-04-29 14:20:00,75.62,75.65,75.6,75.64,5700.0,69.0052,69.0326,68.9869,69.0234,5700.0
2014-04-29 14:25:00,75.65,75.65,75.55,75.57,7500.0,69.0326,69.0326,68.9413,68.9596,7500.0
2014-04-29 14:30:00,75.57,75.57,75.51,75.52,6200.0,68.9596,68.9596,68.9048,68.9139,6200.0
2014-04-29 14:35:00,75.51,75.53,75.48,75.5,21800.0,68.9048,68.9231,68.8774,68.8957,21800.0
2014-04-29 14:40:00,75.5,75.51,75.47,75.5,8400.0,68.8957,68.9048,68.8683,68.8957,8400.0
2014-04-29 14:45:00,75.5,75.55,75.49,75.54,12000.0,68.8957,68.9413,68.8866,68.9322,12000.0
2014-04-29 14:50:00,75.54,75.54,75.44,75.44,27200.0,68.9322,68.9322,68.8409,68.8409,27200.0
2014-04-29 14:55:00,75.45,75.45,75.36,75.36,26200.0,68.8501,68.8501,68.7679,68.7679,26200.0
2014-04-29 15:00:00,75.35,75.39,75.33,75.35,24900.0,68.7588,68.7953,68.7406,68.7588,24900.0
2014-04-29 15:05:00,75.35,75.4,75.35,75.37,13100.0,68.7588,68.8044,68.7588,68.7771,13100.0
2014-04-29 15:10:00,75.37,75.39,75.31,75.34,45200.0,68.7771,68.7953,68.7223,68.7497,45200.0
2014-04-29 15:15:00,75.36,75.41,75.33,75.4,27000.0,68.7679,68.8136,68.7406,68.8044,27000.0
2014-04-29 15:20:00,75.4,75.46,75.39,75.42,24600.0,68.8044,68.8592,68.7953,68.8227,24600.0
2014-04-29 15:25:00,75.42,75.52,75.41,75.52,21800.0,68.8227,68.9139,68.8136,68.9139,21800.0
2014-04-29 15:30:00,75.51,75.51,75.46,75.47,15800.0,68.9048,68.9048,68.8592,68.8683,15800.0
2014-04-29 15:35:00,75.47,75.47,75.36,75.36,28000.0,68.8683,68.8683,68.7679,68.7679,28000.0
2014-04-29 15:40:00,75.37,75.37,75.3,75.33,18100.0,68.7771,68.7771,68.7132,68.7406,18100.0
2014-04-29 15:45:00,75.33,75.36,75.3,75.35,31400.0,68.7406,68.7679,68.7132,68.7588,31400.0
2014-04-29 15:50:00,75.34,75.39,75.34,75.39,40800.0,68.7497,68.7953,68.7497,68.7953,40800.0
2014-04-29 15:55:00,75.38,75.42,75.34,75.41,62900.0,68.7862,68.8227,68.7497,68.8136,62900.0
2014-04-30 09:30:00,74.93,75.37,74.92,75.37,27100.0,68.3756,68.7771,68.3664,68.7771,27100.0
2014-04-30 09:35:00,75.27,75.5,75.13,75.5,26900.0,68.6858,68.8957,68.5581,68.8957,26900.0
2014-04-30 09:40:00,75.51,75.7,75.42,75.62,22100.0,68.9048,69.0782,68.8227,69.0052,22100.0
2014-04-30 09:45:00,75.68,75.83,75.53,75.53,17900.0,69.0599,69.1968,68.9231,68.9231,17900.0
2014-04-30 09:50:00,75.48,75.58,75.22,75.26,20400.0,68.8774,68.9687,68.6402,68.6767,20400.0
2014-04-30 09:55:00,75.23,75.43,75.18,75.43,8200.0,68.6493,68.8318,68.6037,68.8318,8200.0
2014-04-30 10:00:00,75.35,75.35,75.1,75.14,36400.0,68.7588,68.7588,68.5307,68.5672,36400.0
2014-04-30 10:05:00,75.11,75.28,75.1,75.21,19500.0,68.5398,68.6949,68.5307,68.6311,19500.0
2014-04-30 10:10:00,75.25,75.33,75.25,75.32,5800.0,68.6676,68.7406,68.6676,68.7314,5800.0
2014-04-30 10:15:00,75.31,75.49,75.27,75.49,13800.0,68.7223,68.8866,68.6858,68.8866,13800.0
2014-04-30 10:20:00,75.47,75.58,75.38,75.55,29300.0,68.8683,68.9687,68.7862,68.9413,29300.0
2014-04-30 10:25:00,75.56,75.65,75.52,75.65,6100.0,68.9504,69.0326,68.9139,69.0326,6100.0
2014-04-30 10:30:00,75.65,75.73,75.63,75.65,8700.0,69.0326,69.1056,69.0143,69.0326,8700.0
2014-04-30 10:35:00,75.67,75.69,75.58,75.62,9300.0,69.0508,69.0691,68.9687,69.0052,9300.0
2014-04-30 10:40:00,75.63,75.63,75.58,75.58,2600.0,69.0143,69.0143,68.9687,68.9687,2600.0
2014-04-30 10:45:00,75.57,75.71,75.56,75.65,10700.0,68.9596,69.0873,68.9504,69.0326,10700.0
2014-04-30 10:50:00,75.66,75.73,75.65,75.73,4800.0,69.0417,69.1056,69.0326,69.1056,4800.0
2014-04-30 10:55:00,75.69,75.7,75.59,75.59,3600.0,69.0691,69.0782,68.9778,68.9778,3600.0
2014-04-30 11:00:00,75.59,75.61,75.56,75.59,9900.0,68.9778,68.9961,68.9504,68.9778,9900.0
2014-04-30 11:05:00,75.58,75.58,75.54,75.54,6400.0,68.9687,68.9687,68.9322,68.9322,6400.0
2014-04-30 11:10:00,75.54,75.54,75.44,75.44,5200.0,68.9322,68.9322,68.8409,68.8409,5200.0
2014-04-30 11:15:00,75.39,75.49,75.39,75.47,3900.0,68.7953,68.8866,68.7953,68.8683,3900.0
2014-04-30 11:20:00,75.45,75.45,75.33,75.35,6500.0,68.8501,68.8501,68.7406,68.7588,6500.0
2014-04-30 11:25:00,75.36,75.43,75.35,75.4,5200.0,68.7679,68.8318,68.7588,68.8044,5200.0
2014-04-30 11:30:00,75.41,75.44,75.41,75.42,1800.0,68.8136,68.8409,68.8136,68.8227,1800.0
2014-04-30 11:35:00,75.39,75.41,75.27,75.32,13300.0,68.7953,68.8136,68.6858,68.7314,13300.0
2014-04-30 11:40:00,75.34,75.4,75.33,75.4,3400.0,68.7497,68.8044,68.7406,68.8044,3400.0
2014-04-30 11:45:00,75.39,75.39,75.32,75.33,5800.0,68.7953,68.7953,68.7314,68.7406,5800.0
2014-04-30 11:50:00,75.34,75.41,75.29,75.4,40600.0,68.7497,68.8136,68.7041,68.8044,40600.0
2014-04-30 11:55:00,75.42,75.42,75.23,75.3,12200.0,68.8227,68.8227,68.6493,68.7132,12200.0
2014-04-30 12:00:00,75.31,75.38,75.31,75.38,5400.0,68.7223,68.7862,68.7223,68.7862,5400.0
2014-04-30 12:05:00,75.37,75.4,75.34,75.35,12800.0,68.7771,68.8044,68.7497,68.7588,12800.0
2014-04-30 12:10:00,75.36,75.47,75.36,75.47,4400.0,68.7679,68.8683,68.7679,68.8683,4400.0
2014-04-30 12:15:00,75.47,75.48,75.4,75.42,8100.0,68.8683,68.8774,68.8044,68.8227,8100.0
2014-04-30 12:20:00,75.43,75.43,75.39,75.39,1400.0,68.8318,68.8318,68.7953,68.7953,1400.0
2014-04-30 12:25:00,75.39,75.43,75.35,75.37,14600.0,68.7953,68.8318,68.7588,68.7771,14600.0
2014-04-30 12:30:00,75.35,75.37,75.29,75.35,3700.0,68.7588,68.7771,68.7041,68.7588,3700.0
2014-04-30 12:35:00,75.35,75.37,75.32,75.33,3900.0,68.7588,68.7771,68.7314,68.7406,3900.0
2014-04-30 12:40:00,75.36,75.36,75.3,75.3,3600.0,68.7679,68.7679,68.7132,68.7132,3600.0
2014-04-30 12:45:00,75.31,75.32,75.29,75.31,1900.0,68.7223,68.7314,68.7041,68.7223,1900.0
2014-04-30 12:50:00,75.33,75.35,75.32,75.32,2000.0,68.7406,68.7588,68.7314,68.7314,2000.0
2014-04-30 12:55:00,75.3,75.36,75.3,75.35,5700.0,68.7132,68.7679,68.7132,68.7588,5700.0
2014-04-30 13:00:00,75.35,75.39,75.34,75.39,5600.0,68.7588,68.7953,68.7497,68.7953,5600.0
2014-04-30 13:05:00,75.38,75.39,75.33,75.35,5300.0,68.7862,68.7953,68.7406,68.7588,5300.0
2014-04-30 13:10:00,75.34,75.36,75.33,75.33,3400.0,68.7497,68.7679,68.7406,68.7406,3400.0
2014-04-30 13:15:00,75.34,75.37,75.32,75.36,8000.0,68.7497,68.7771,68.7314,68.7679,8000.0
2014-04-30 13:20:00,75.35,75.38,75.32,75.35,8000.0,68.7588,68.7862,68.7314,68.7588,8000.0
2014-04-30 13:25:00,75.34,75.35,75.32,75.33,10400.0,68.7497,68.7588,68.7314,68.7406,10400.0
2014-04-30 13:30:00,75.32,75.33,75.3,75.31,6500.0,68.7314,68.7406,68.7132,68.7223,6500.0
2014-04-30 13:35:00,75.3,75.32,75.29,75.29,4300.0,68.7132,68.7314,68.7041,68.7041,4300.0
2014-04-30 13:40:00,75.3,75.31,75.25,75.28,8500.0,68.7132,68.7223,68.6676,68.6949,8500.0
2014-04-30 13:45:00,75.28,75.28,75.21,75.21,21300.0,68.6949,68.6949,68.6311,68.6311,21300.0
2014-04-30 13:50:00,75.23,75.24,75.21,75.23,3800.0,68.6493,68.6584,68.6311,68.6493,3800.0
2014-04-30 13:55:00,75.22,75.34,75.22,75.32,8400.0,68.6402,68.7497,68.6402,68.7314,8400.0
2014-04-30 14:00:00,75.3,75.5,75.21,75.44,15200.0,68.7132,68.8957,68.6311,68.8409,15200.0
2014-04-30 14:05:00,75.42,75.42,75.22,75.33,10900.0,68.8227,68.8227,68.6402,68.7406,10900.0
2014-04-30 14:10:00,75.35,75.35,75.19,75.25,7000.0,68.7588,68.7588,68.6128,68.6676,7000.0
2014-04-30 14:15:00,75.23,75.35,75.21,75.29,4400.0,68.6493,68.7588,68.6311,68.7041,4400.0
2014-04-30 14:20:00,75.28,75.37,75.26,75.33,3800.0,68.6949,68.7771,68.6767,68.7406,3800.0
2014-04-30 14:25:00,75.37,75.41,75.34,75.34,4800.0,68.7771,68.8136,68.7497,68.7497,4800.0
2014-04-30 14:30:00,75.37,75.41,75.3,75.37,4900.0,68.7771,68.8136,68.7132,68.7771,4900.0
2014-04-30 14:35:00,75.39,75.43,75.32,75.32,4300.0,68.7953,68.8318,68.7314,68.7314,4300.0
2014-04-30 14:40:00,75.32,75.39,75.31,75.37,5700.0,68.7314,68.7953,68.7223,68.7771,5700.0
2014-04-30 14:45:00,75.38,75.49,75.37,75.47,16300.0,68.7862,68.8866,68.7771,68.8683,16300.0
2014-04-30 14:50:00,75.47,75.49,75.41,75.47,6200.0,68.8683,68.8866,68.8136,68.8683,6200.0
2014-04-30 14:55:00,75.48,75.5,75.38,75.38,7500.0,68.8774,68.8957,68.7862,68.7862,7500.0
2014-04-30 15:00:00,75.39,75.45,75.37,75.42,5700.0,68.7953,68.8501,68.7771,68.8227,5700.0
2014-04-30 15:05:00,75.4,75.41,75.35,75.37,9600.0,68.8044,68.8136,68.7588,68.7771,9600.0
2014-04-30 15:10:00,75.35,75.41,75.35,75.38,9000.0,68.7588,68.8136,68.7588,68.7862,9000.0
2014-04-30 15:15:00,75.39,75.42,75.29,75.41,14700.0,68.7953,68.8227,68.7041,68.8136,14700.0
2014-04-30 15:20:00,75.39,75.45,75.36,75.43,12400.0,68.7953,68.8501,68.7679,68.8318,12400.0
2014-04-30 15:25:00,75.44,75.54,75.44,75.5,16300.0,68.8409,68.9322,68.8409,68.8957,16300.0
2014-04-30 15:30:00,75.5,75.55,75.47,75.5,18300.0,68.8957,68.9413,68.8683,68.8957,18300.0
2014-04-30 15:35:00,75.51,75.57,75.46,75.57,17800.0,68.9048,68.9596,68.8592,68.9596,17800.0
2014-04-30 15:40:00,75.57,75.63,75.5,75.63,17400.0,68.9596,69.0143,68.8957,69.0143,17400.0
2014-04-30 15:45:00,75.62,75.63,75.44,75.48,22300.0,69.0052,69.0143,68.8409,68.8774,22300.0
2014-04-30 15:50:00,75.48,75.84,75.48,75.65,86300.0,68.8774,69.206,68.8774,69.0326,86300.0
2014-04-30 15:55:00,75.65,75.75,75.62,75.75,184400.0,69.0326,69.1238,69.0052,69.1238,184400.0
2014-05-01 09:30:00,75.69,76.22,75.42,75.51,23700.0,69.0691,69.5527,68.8227,68.9048,23700.0
2014-05-01 09:35:00,75.47,75.79,75.47,75.77,19900.0,68.8683,69.1603,68.8683,69.1421,19900.0
2014-05-01 09:40:00,75.76,76.07,75.75,76.05,39000.0,69.1329,69.4158,69.1238,69.3976,39000.0
2014-05-01 09:45:00,76.05,76.07,75.91,75.98,26900.0,69.3976,69.4158,69.2698,69.3337,26900.0
2014-05-01 09:50:00,75.96,75.98,75.82,75.86,10400.0,69.3155,69.3337,69.1877,69.2242,10400.0
2014-05-01 09:55:00,75.89,76.0,75.88,75.94,6500.0,69.2516,69.352,69.2425,69.2972,6500.0
2014-05-01 10:00:00,75.95,75.98,75.77,75.86,7000.0,69.3063,69.3337,69.1421,69.2242,7000.0
2014-05-01 10:05:00,75.86,75.89,75.78,75.78,9200.0,69.2242,69.2516,69.1512,69.1512,9200.0
2014-05-01 10:10:00,75.78,75.91,75.68,75.68,10800.0,69.1512,69.2698,69.0599,69.0599,10800.0
2014-05-01 10:15:00,75.68,75.75,75.61,75.64,5700.0,69.0599,69.1238,68.9961,69.0234,5700.0
2014-05-01 10:20:00,75.64,75.77,75.6,75.73,4900.0,69.0234,69.1421,68.9869,69.1056,4900.0
2014-05-01 10:25:00,75.75,75.87,75.74,75.82,9300.0,69.1238,69.2333,69.1147,69.1877,9300.0
2014-05-01 10:30:00,75.86,75.96,75.85,75.96,6400.0,69.2242,69.3155,69.2151,69.3155,6400.0
2014-05-01 10:35:00,75.95,75.97,75.88,75.93,8700.0,69.3063,69.3246,69.2425,69.2881,8700.0
2014-05-01 10:40:00,75.93,76.02,75.9,76.0,4200.0,69.2881,69.3702,69.2607,69.352,4200.0
2014-05-01 10:45:00,76.0,76.12,75.98,76.05,21600.0,69.352,69.4615,69.3337,69.3976,21600.0
2014-05-01 10:50:00,76.06,76.17,76.06,76.12,4900.0,69.4067,69.5071,69.4067,69.4615,4900.0
2014-05-01 10:55:00,76.13,76.22,76.13,76.16,4800.0,69.4706,69.5527,69.4706,69.498,4800.0
2014-05-01 11:00:00,76.15,76.15,76.11,76.14,8100.0,69.4888,69.4888,69.4523,69.4797,8100.0
2014-05-01 11:05:00,76.14,76.14,76.07,76.13,7200.0,69.4797,69.4797,69.4158,69.4706,7200.0
2014-05-01 11:10:00,76.14,76.22,76.14,76.22,5500.0,69.4797,69.5527,69.4797,69.5527,5500.0
2014-05-01 11:15:00,76.23,76.3,76.22,76.28,20600.0,69.5618,69.6257,69.5527,69.6075,20600.0
2014-05-01 11:20:00,76.28,76.35,76.28,76.35,7400.0,69.6075,69.6713,69.6075,69.6713,7400.0
2014-05-01 11:25:00,76.42,76.56,76.42,76.5,20400.0,69.7352,69.863,69.7352,69.8082,20400.0
2014-05-01 11:30:00,76.5,76.67,76.49,76.56,12800.0,69.8082,69.9633,69.7991,69.863,12800.0
2014-05-01 11:35:00,76.56,76.73,76.56,76.66,10300.0,69.863,70.0181,69.863,69.9542,10300.0
2014-05-01 11:40:00,76.65,76.72,76.62,76.72,8100.0,69.9451,70.009,69.9177,70.009,8100.0
2014-05-01 11:45:00,76.71,76.77,76.71,76.74,17000.0,69.9998,70.0546,69.9998,70.0272,17000.0
2014-05-01 11:50:00,76.74,76.74,76.65,76.65,20700.0,70.0272,70.0272,69.9451,69.9451,20700.0
2014-05-01 11:55:00,76.65,76.67,76.56,76.56,11900.0,69.9451,69.9633,69.863,69.863,11900.0
2014-05-01 12:00:00,76.54,76.54,76.4,76.41,18400.0,69.8447,69.8447,69.717,69.7261,18400.0
2014-05-01 12:05:00,76.41,76.46,76.41,76.45,5300.0,69.7261,69.7717,69.7261,69.7626,5300.0
2014-05-01 12:10:00,76.46,76.55,76.46,76.55,7500.0,69.7717,69.8538,69.7717,69.8538,7500.0
2014-05-01 12:15:00,76.53,76.54,76.46,76.47,7800.0,69.8356,69.8447,69.7717,69.7808,7800.0
2014-05-01 12:20:00,76.46,76.48,76.39,76.47,6600.0,69.7717,69.79,69.7078,69.7808,6600.0
2014-05-01 12:25:00,76.45,76.55,76.44,76.54,4800.0,69.7626,69.8538,69.7535,69.8447,4800.0
2014-05-01 12:30:00,76.52,76.57,76.52,76.55,10000.0,69.8265,69.8721,69.8265,69.8538,10000.0
2014-05-01 12:35:00,76.57,76.65,76.57,76.65,36900.0,69.8721,69.9451,69.8721,69.9451,36900.0
2014-05-01 12:40:00,76.64,76.69,76.61,76.64,12000.0,69.936,69.9816,69.9086,69.936,12000.0
2014-05-01 12:45:00,76.64,76.64,76.6,76.6,26200.0,69.936,69.936,69.8995,69.8995,26200.0
2014-05-01 12:50:00,76.61,76.64,76.59,76.6,16600.0,69.9086,69.936,69.8903,69.8995,16600.0
2014-05-01 12:55:00,76.59,76.6,76.48,76.5,8900.0,69.8903,69.8995,69.79,69.8082,8900.0
2014-05-01 13:00:00,76.49,76.53,76.44,76.44,4900.0,69.7991,69.8356,69.7535,69.7535,4900.0
2014-05-01 13:05:00,76.43,76.52,76.43,76.51,5700.0,69.7443,69.8265,69.7443,69.8173,5700.0
2014-05-01 13:10:00,76.51,76.52,76.4,76.42,9100.0,69.8173,69.8265,69.717,69.7352,9100.0
2014-05-01 13:15:00,76.4,76.43,76.38,76.43,3200.0,69.717,69.7443,69.6987,69.7443,3200.0
2014-05-01 13:20:00,76.41,76.41,76.35,76.37,9800.0,69.7261,69.7261,69.6713,69.6896,9800.0
2014-05-01 13:25:00,76.37,76.4,76.34,76.34,13300.0,69.6896,69.717,69.6622,69.6622,13300.0
2014-05-01 13:30:00,76.34,76.34,76.26,76.3,8400.0,69.6622,69.6622,69.5892,69.6257,8400.0
2014-05-01 13:35:00,76.31,76.4,76.3,76.38,6900.0,69.6348,69.717,69.6257,69.6987,6900.0
2014-05-01 13:40:00,76.37,76.4,76.34,76.34,15200.0,69.6896,69.717,69.6622,69.6622,15200.0
2014-05-01 13:45:00,76.33,76.38,76.29,76.29,5900.0,69.6531,69.6987,69.6166,69.6166,5900.0
2014-05-01 13:50:00,76.29,76.29,76.18,76.19,11000.0,69.6166,69.6166,69.5162,69.5253,11000.0
2014-05-01 13:55:00,76.18,76.18,76.01,76.04,11100.0,69.5162,69.5162,69.3611,69.3885,11100.0
2014-05-01 14:00:00,76.06,76.23,76.03,76.23,9200.0,69.4067,69.5618,69.3793,69.5618,9200.0
2014-05-01 14:05:00,76.24,76.24,76.13,76.19,12400.0,69.571,69.571,69.4706,69.5253,12400.0
2014-05-01 14:10:00,76.2,76.23,76.16,76.16,8700.0,69.5345,69.5618,69.498,69.498,8700.0
2014-05-01 14:15:00,76.15,76.19,76.1,76.13,13900.0,69.4888,69.5253,69.4432,69.4706,13900.0
2014-05-01 14:20:00,76.14,76.21,76.13,76.18,8400.0,69.4797,69.5436,69.4706,69.5162,8400.0
2014-05-01 14:25:00,76.17,76.2,76.08,76.1,16500.0,69.5071,69.5345,69.425,69.4432,16500.0
2014-05-01 14:30:00,76.1,76.13,75.97,75.97,23700.0,69.4432,69.4706,69.3246,69.3246,23700.0
2014-05-01 14:35:00,75.97,75.97,75.92,75.93,20300.0,69.3246,69.3246,69.279,69.2881,20300.0
2014-05-01 14:40:00,75.92,75.93,75.81,75.83,14700.0,69.279,69.2881,69.1786,69.1968,14700.0
2014-05-01 14:45:00,75.83,75.97,75.83,75.96,14800.0,69.1968,69.3246,69.1968,69.3155,14800.0
2014-05-01 14:50:00,75.96,75.98,75.88,75.93,13700.0,69.3155,69.3337,69.2425,69.2881,13700.0
2014-05-01 14:55:00,75.93,75.94,75.87,75.92,14900.0,69.2881,69.2972,69.2333,69.279,14900.0
2014-05-01 15:00:00,75.92,75.96,75.86,75.86,12200.0,69.279,69.3155,69.2242,69.2242,12200.0
2014-05-01 15:05:00,75.87,75.87,75.79,75.82,13000.0,69.2333,69.2333,69.1603,69.1877,13000.0
2014-05-01 15:10:00,75.82,75.85,75.75,75.85,13500.0,69.1877,69.2151,69.1238,69.2151,13500.0
2014-05-01 15:15:00,75.86,75.93,75.84,75.87,16900.0,69.2242,69.2881,69.206,69.2333,16900.0
2014-05-01 15:20:00,75.86,75.94,75.82,75.94,37100.0,69.2242,69.2972,69.1877,69.2972,37100.0
2014-05-01 15:25:00,75.92,75.92,75.85,75.87,10700.0,69.279,69.279,69.2151,69.2333,10700.0
2014-05-01 15:30:00,75.83,75.88,75.81,75.84,13400.0,69.1968,69.2425,69.1786,69.206,13400.0
2014-05-01 15:35:00,75.85,75.88,75.79,75.87,25200.0,69.2151,69.2425,69.1603,69.2333,25200.0
2014-05-01 15:40:00,75.86,75.89,75.81,75.81,21600.0,69.2242,69.2516,69.1786,69.1786,21600.0
2014-05-01 15:45:00,75.82,75.87,75.81,75.81,28400.0,69.1877,69.2333,69.1786,69.1786,28400.0
2014-05-01 15:50:00,75.81,75.89,75.81,75.87,31200.0,69.1786,69.2516,69.1786,69.2333,31200.0
2014-05-01 15:55:00,75.87,75.93,75.85,75.92,71600.0,69.2333,69.2881,69.2151,69.279,71600.0
2014-05-02 09:30:00,76.16,76.17,75.84,75.96,46100.0,69.498,69.5071,69.206,69.3155,46100.0
2014-05-02 09:35:00,75.93,76.16,75.89,76.13,8900.0,69.2881,69.498,69.2516,69.4706,8900.0
2014-05-02 09:40:00,76.13,76.16,75.85,76.02,6100.0,69.4706,69.498,69.2151,69.3702,6100.0
2014-05-02 09:45:00,76.02,76.25,75.85,75.85,11000.0,69.3702,69.5801,69.2151,69.2151,11000.0
2014-05-02 09:50:00,75.88,75.93,75.74,75.74,12900.0,69.2425,69.2881,69.1147,69.1147,12900.0
2014-05-02 09:55:00,75.77,75.78,75.58,75.76,10200.0,69.1421,69.1512,68.9687,69.1329,10200.0
2014-05-02 10:00:00,75.78,75.84,75.63,75.67,32800.0,69.1512,69.206,69.0143,69.0508,32800.0
2014-05-02 10:05:00,75.67,75.9,75.67,75.85,8300.0,69.0508,69.2607,69.0508,69.2151,8300.0
2014-05-02 10:10:00,75.84,75.86,75.78,75.78,6500.0,69.206,69.2242,69.1512,69.1512,6500.0
2014-05-02 10:15:00,75.77,75.83,75.77,75.81,10400.0,69.1421,69.1968,69.1421,69.1786,10400.0
2014-05-02 10:20:00,75.8,75.9,75.76,75.9,7000.0,69.1695,69.2607,69.1329,69.2607,7000.0
2014-05-02 10:25:00,75.88,75.93,75.78,75.79,7900.0,69.2425,69.2881,69.1512,69.1603,7900.0
2014-05-02 10:30:00,75.8,75.95,75.73,75.95,6400.0,69.1695,69.3063,69.1056,69.3063,6400.0
2014-05-02 10:35:00,75.95,76.06,75.94,76.01,14000.0,69.3063,69.4067,69.2972,69.3611,14000.0
2014-05-02 10:40:00,75.99,76.0,75.78,75.83,7200.0,69.3428,69.352,69.1512,69.1968,7200.0
2014-05-02 10:45:00,75.8,75.8,75.47,75.48,12400.0,69.1695,69.1695,68.8683,68.8774,12400.0
2014-05-02 10:50:00,75.49,75.6,75.47,75.52,9800.0,68.8866,68.9869,68.8683,68.9139,9800.0
2014-05-02 10:55:00,75.51,75.58,75.48,75.56,7700.0,68.9048,68.9687,68.8774,68.9504,7700.0
2014-05-02 11:00:00,75.56,75.78,75.54,75.75,11300.0,68.9504,69.1512,68.9322,69.1238,11300.0
2014-05-02 11:05:00,75.75,75.76,75.71,75.74,5800.0,69.1238,69.1329,69.0873,69.1147,5800.0
2014-05-02 11:10:00,75.73,75.75,75.64,75.66,8300.0,69.1056,69.1238,69.0234,69.0417,8300.0
2014-05-02 11:15:00,75.66,75.74,75.63,75.74,4300.0,69.0417,69.1147,69.0143,69.1147,4300.0
2014-05-02 11:20:00,75.75,75.75,75.67,75.73,6800.0,69.1238,69.1238,69.0508,69.1056,6800.0
2014-05-02 11:25:00,75.7,75.72,75.62,75.64,6300.0,69.0782,69.0964,69.0052,69.0234,6300.0
2014-05-02 11:30:00,75.66,75.83,75.66,75.82,12800.0,69.0417,69.1968,69.0417,69.1877,12800.0
2014-05-02 11:35:00,75.81,75.83,75.77,75.81,3000.0,69.1786,69.1968,69.1421,69.1786,3000.0
2014-05-02 11:40:00,75.82,75.82,75.73,75.78,12500.0,69.1877,69.1877,69.1056,69.1512,12500.0
2014-05-02 11:45:00,75.76,75.86,75.76,75.82,8300.0,69.1329,69.2242,69.1329,69.1877,8300.0
2014-05-02 11:50:00,75.84,75.92,75.83,75.9,19000.0,69.206,69.279,69.1968,69.2607,19000.0
2014-05-02 11:55:00,75.91,75.94,75.84,75.85,5100.0,69.2698,69.2972,69.206,69.2151,5100.0
2014-05-02 12:00:00,75.85,75.86,75.78,75.78,4800.0,69.2151,69.2242,69.1512,69.1512,4800.0
2014-05-02 12:05:00,75.77,75.83,75.72,75.77,18900.0,69.1421,69.1968,69.0964,69.1421,18900.0
2014-05-02 12:10:00,75.76,75.81,75.76,75.78,2300.0,69.1329,69.1786,69.1329,69.1512,2300.0
2014-05-02 12:15:00,75.78,75.83,75.78,75.78,3400.0,69.1512,69.1968,69.1512,69.1512,3400.0
2014-05-02 12:20:00,75.8,75.82,75.78,75.78,1900.0,69.1695,69.1877,69.1512,69.1512,1900.0
2014-05-02 12:25:00,75.78,75.79,75.76,75.77,2500.0,69.1512,69.1603,69.1329,69.1421,2500.0
2014-05-02 12:30:00,75.78,75.83,75.77,75.81,1900.0,69.1512,69.1968,69.1421,69.1786,1900.0
2014-05-02 12:35:00,75.84,75.88,75.81,75.87,10300.0,69.206,69.2425,69.1786,69.2333,10300.0
2014-05-02 12:40:00,75.85,75.85,75.82,75.82,2000.0,69.2151,69.2151,69.1877,69.1877,2000.0
2014-05-02 12:45:00,75.81,75.85,75.81,75.83,2500.0,69.1786,69.2151,69.1786,69.1968,2500.0
2014-05-02 12:50:00,75.79,75.79,75.76,75.78,2200.0,69.1603,69.1603,69.1329,69.1512,2200.0
2014-05-02 12:55:00,75.8,75.8,75.78,75.78,1500.0,69.1695,69.1695,69.1512,69.1512,1500.0
2014-05-02 13:00:00,75.79,75.81,75.78,75.81,1900.0,69.1603,69.1786,69.1512,69.1786,1900.0
2014-05-02 13:05:00,75.81,75.81,75.7,75.72,4000.0,69.1786,69.1786,69.0782,69.0964,4000.0
2014-05-02 13:10:00,75.69,75.69,75.64,75.67,2900.0,69.0691,69.0691,69.0234,69.0508,2900.0
2014-05-02 13:15:00,75.65,75.65,75.6,75.61,1900.0,69.0326,69.0326,68.9869,68.9961,1900.0
2014-05-02 13:20:00,75.62,75.64,75.62,75.63,1500.0,69.0052,69.0234,69.0052,69.0143,1500.0
2014-05-02 13:25:00,75.65,75.65,75.53,75.55,6600.0,69.0326,69.0326,68.9231,68.9413,6600.0
2014-05-02 13:30:00,75.56,75.56,75.5,75.5,5100.0,68.9504,68.9504,68.8957,68.8957,5100.0
2014-05-02 13:35:00,75.49,75.49,75.41,75.44,7900.0,68.8866,68.8866,68.8136,68.8409,7900.0
2014-05-02 13:40:00,75.45,75.48,75.39,75.48,8800.0,68.8501,68.8774,68.7953,68.8774,8800.0
2014-05-02 13:45:00,75.48,75.53,75.47,75.48,3200.0,68.8774,68.9231,68.8683,68.8774,3200.0
2014-05-02 13:50:00,75.49,75.49,75.39,75.41,6200.0,68.8866,68.8866,68.7953,68.8136,6200.0
2014-05-02 13:55:00,75.42,75.47,75.4,75.4,7200.0,68.8227,68.8683,68.8044,68.8044,7200.0
2014-05-02 14:00:00,75.4,75.4,75.32,75.38,9600.0,68.8044,68.8044,68.7314,68.7862,9600.0
2014-05-02 14:05:00,75.4,75.42,75.3,75.32,8700.0,68.8044,68.8227,68.7132,68.7314,8700.0
2014-05-02 14:10:00,75.32,75.4,75.32,75.39,5900.0,68.7314,68.8044,68.7314,68.7953,5900.0
2014-05-02 14:15:00,75.39,75.48,75.38,75.45,4700.0,68.7953,68.8774,68.7862,68.8501,4700.0
2014-05-02 14:20:00,75.46,75.46,75.39,75.39,4200.0,68.8592,68.8592,68.7953,68.7953,4200.0
2014-05-02 14:25:00,75.39,75.44,75.36,75.36,6500.0,68.7953,68.8409,68.7679,68.7679,6500.0
2014-05-02 14:30:00,75.37,75.48,75.37,75.47,6700.0,68.7771,68.8774,68.7771,68.8683,6700.0
2014-05-02 14:35:00,75.49,75.54,75.49,75.51,7700.0,68.8866,68.9322,68.8866,68.9048,7700.0
2014-05-02 14:40:00,75.51,75.51,75.49,75.5,5700.0,68.9048,68.9048,68.8866,68.8957,5700.0
2014-05-02 14:45:00,75.49,75.52,75.47,75.52,6100.0,68.8866,68.9139,68.8683,68.9139,6100.0
2014-05-02 14:50:00,75.53,75.55,75.53,75.55,2800.0,68.9231,68.9413,68.9231,68.9413,2800.0
2014-05-02 14:55:00,75.56,75.57,75.53,75.53,5300.0,68.9504,68.9596,68.9231,68.9231,5300.0
2014-05-02 15:00:00,75.54,75.57,75.49,75.55,7700.0,68.9322,68.9596,68.8866,68.9413,7700.0
2014-05-02 15:05:00,75.58,75.63,75.57,75.61,8700.0,68.9687,69.0143,68.9596,68.9961,8700.0
2014-05-02 15:10:00,75.61,75.61,75.55,75.56,7200.0,68.9961,68.9961,68.9413,68.9504,7200.0
2014-05-02 15:15:00,75.55,75.58,75.54,75.58,4000.0,68.9413,68.9687,68.9322,68.9687,4000.0
2014-05-02 15:20:00,75.57,75.57,75.49,75.5,8700.0,68.9596,68.9596,68.8866,68.8957,8700.0
2014-05-02 15:25:00,75.53,75.53,75.45,75.45,11100.0,68.9231,68.9231,68.8501,68.8501,11100.0
2014-05-02 15:30:00,75.45,75.48,75.39,75.39,18200.0,68.8501,68.8774,68.7953,68.7953,18200.0
2014-05-02 15:35:00,75.39,75.44,75.36,75.38,10200.0,68.7953,68.8409,68.7679,68.7862,10200.0
2014-05-02 15:40:00,75.39,75.42,75.35,75.37,7300.0,68.7953,68.8227,68.7588,68.7771,7300.0
2014-05-02 15:45:00,75.37,75.39,75.34,75.34,13100.0,68.7771,68.7953,68.7497,68.7497,13100.0
2014-05-02 15:50:00,75.35,75.38,75.33,75.34,24800.0,68.7588,68.7862,68.7406,68.7497,24800.0
2014-05-02 15:55:00,75.34,75.38,75.26,75.27,47600.0,68.7497,68.7862,68.6767,68.6858,47600.0
2014-05-05 09:30:00,74.84,74.88,74.46,74.59,15900.0,68.2934,68.3299,67.9467,68.0653,15900.0
2014-05-05 09:35:00,74.59,74.66,74.49,74.54,5300.0,68.0653,68.1292,67.974,68.0197,5300.0
2014-05-05 09:40:00,74.61,74.7,74.49,74.68,14100.0,68.0835,68.1657,67.974,68.1474,14100.0
2014-05-05 09:45:00,74.66,74.7,74.41,74.41,18800.0,68.1292,68.1657,67.901,67.901,18800.0
2014-05-05 09:50:00,74.42,74.72,74.42,74.71,13300.0,67.9102,68.1839,67.9102,68.1748,13300.0
2014-05-05 09:55:00,74.72,74.96,74.69,74.95,12100.0,68.1839,68.4029,68.1565,68.3938,12100.0
2014-05-05 10:00:00,74.99,75.07,74.99,75.04,7300.0,68.4303,68.5033,68.4303,68.4759,7300.0
2014-05-05 10:05:00,75.04,75.11,75.03,75.05,6400.0,68.4759,68.5398,68.4668,68.4851,6400.0
2014-05-05 10:10:00,75.11,75.13,75.03,75.08,10600.0,68.5398,68.5581,68.4668,68.5124,10600.0
2014-05-05 10:15:00,75.12,75.35,75.12,75.32,4900.0,68.5489,68.7588,68.5489,68.7314,4900.0
2014-05-05 10:20:00,75.35,75.41,75.29,75.41,4900.0,68.7588,68.8136,68.7041,68.8136,4900.0
2014-05-05 10:25:00,75.38,75.38,75.21,75.21,3200.0,68.7862,68.7862,68.6311,68.6311,3200.0
2014-05-05 10:30:00,75.25,75.32,75.25,75.3,3600.0,68.6676,68.7314,68.6676,68.7132,3600.0
2014-05-05 10:35:00,75.3,75.43,75.29,75.4,4500.0,68.7132,68.8318,68.7041,68.8044,4500.0
2014-05-05 10:40:00,75.4,75.63,75.38,75.56,6800.0,68.8044,69.0143,68.7862,68.9504,6800.0
2014-05-05 10:45:00,75.57,75.6,75.5,75.5,15700.0,68.9596,68.9869,68.8957,68.8957,15700.0
2014-05-05 10:50:00,75.53,75.57,75.41,75.42,21900.0,68.9231,68.9596,68.8136,68.8227,21900.0
2014-05-05 10:55:00,75.42,75.47,75.38,75.4,33100.0,68.8227,68.8683,68.7862,68.8044,33100.0
2014-05-05 11:00:00,75.39,75.39,75.3,75.3,4900.0,68.7953,68.7953,68.7132,68.7132,4900.0
2014-05-05 11:05:00,75.27,75.34,75.23,75.34,1900.0,68.6858,68.7497,68.6493,68.7497,1900.0
2014-05-05 11:10:00,75.36,75.44,75.32,75.43,3900.0,68.7679,68.8409,68.7314,68.8318,3900.0
2014-05-05 11:15:00,75.43,75.48,75.39,75.41,20400.0,68.8318,68.8774,68.7953,68.8136,20400.0
2014-05-05 11:20:00,75.43,75.44,75.38,75.38,6100.0,68.8318,68.8409,68.7862,68.7862,6100.0
2014-05-05 11:25:00,75.36,75.38,75.29,75.34,3600.0,68.7679,68.7862,68.7041,68.7497,3600.0
2014-05-05 11:30:00,75.35,75.43,75.35,75.38,6200.0,68.7588,68.8318,68.7588,68.7862,6200.0
2014-05-05 11:35:00,75.38,75.4,75.36,75.37,2900.0,68.7862,68.8044,68.7679,68.7771,2900.0
2014-05-05 11:40:00,75.38,75.43,75.3,75.3,6900.0,68.7862,68.8318,68.7132,68.7132,6900.0
2014-05-05 11:45:00,75.33,75.4,75.3,75.36,26400.0,68.7406,68.8044,68.7132,68.7679,26400.0
2014-05-05 11:50:00,75.35,75.38,75.31,75.38,8300.0,68.7588,68.7862,68.7223,68.7862,8300.0
2014-05-05 11:55:00,75.39,75.39,75.34,75.35,2400.0,68.7953,68.7953,68.7497,68.7588,2400.0
2014-05-05 12:00:00,75.41,75.45,75.39,75.43,6700.0,68.8136,68.8501,68.7953,68.8318,6700.0
2014-05-05 12:05:00,75.43,75.43,75.38,75.38,2500.0,68.8318,68.8318,68.7862,68.7862,2500.0
2014-05-05 12:10:00,75.36,75.42,75.34,75.39,2400.0,68.7679,68.8227,68.7497,68.7953,2400.0
2014-05-05 12:15:00,75.4,75.47,75.4,75.43,6200.0,68.8044,68.8683,68.8044,68.8318,6200.0
2014-05-05 12:20:00,75.42,75.45,75.41,75.45,2400.0,68.8227,68.8501,68.8136,68.8501,2400.0
2014-05-05 12:25:00,75.45,75.49,75.45,75.48,1800.0,68.8501,68.8866,68.8501,68.8774,1800.0
2014-05-05 12:30:00,75.48,75.48,75.46,75.46,1600.0,68.8774,68.8774,68.8592,68.8592,1600.0
2014-05-05 12:35:00,75.47,75.49,75.47,75.49,1600.0,68.8683,68.8866,68.8683,68.8866,1600.0
2014-05-05 12:40:00,75.5,75.5,75.46,75.46,4400.0,68.8957,68.8957,68.8592,68.8592,4400.0
2014-05-05 12:45:00,75.46,75.55,75.45,75.51,3000.0,68.8592,68.9413,68.8501,68.9048,3000.0
2014-05-05 12:50:00,75.51,75.53,75.45,75.5,2900.0,68.9048,68.9231,68.8501,68.8957,2900.0
2014-05-05 12:55:00,75.51,75.51,75.41,75.44,3500.0,68.9048,68.9048,68.8136,68.8409,3500.0
2014-05-05 13:00:00,75.47,75.47,75.43,75.44,1500.0,68.8683,68.8683,68.8318,68.8409,1500.0
2014-05-05 13:05:00,75.45,75.46,75.43,75.44,3000.0,68.8501,68.8592,68.8318,68.8409,3000.0
2014-05-05 13:10:00,75.43,75.43,75.33,75.34,8900.0,68.8318,68.8318,68.7406,68.7497,8900.0
2014-05-05 13:15:00,75.34,75.36,75.32,75.35,9300.0,68.7497,68.7679,68.7314,68.7588,9300.0
2014-05-05 13:20:00,75.34,75.37,75.27,75.31,9600.0,68.7497,68.7771,68.6858,68.7223,9600.0
2014-05-05 13:25:00,75.31,75.35,75.3,75.3,2900.0,68.7223,68.7588,68.7132,68.7132,2900.0
2014-05-05 13:30:00,75.3,75.37,75.3,75.37,4900.0,68.7132,68.7771,68.7132,68.7771,4900.0
2014-05-05 13:35:00,75.39,75.39,75.34,75.34,5000.0,68.7953,68.7953,68.7497,68.7497,5000.0
2014-05-05 13:40:00,75.33,75.37,75.33,75.37,3000.0,68.7406,68.7771,68.7406,68.7771,3000.0
2014-05-05 13:45:00,75.39,75.46,75.39,75.45,7400.0,68.7953,68.8592,68.7953,68.8501,7400.0
2014-05-05 13:50:00,75.45,75.48,75.41,75.48,3900.0,68.8501,68.8774,68.8136,68.8774,3900.0
2014-05-05 13:55:00,75.49,75.49,75.4,75.41,6100.0,68.8866,68.8866,68.8044,68.8136,6100.0
2014-05-05 14:00:00,75.41,75.47,75.41,75.45,4800.0,68.8136,68.8683,68.8136,68.8501,4800.0
2014-05-05 14:05:00,75.46,75.48,75.42,75.44,3200.0,68.8592,68.8774,68.8227,68.8409,3200.0
2014-05-05 14:10:00,75.46,75.46,75.38,75.4,5800.0,68.8592,68.8592,68.7862,68.8044,5800.0
2014-05-05 14:15:00,75.39,75.39,75.33,75.33,6100.0,68.7953,68.7953,68.7406,68.7406,6100.0
2014-05-05 14:20:00,75.32,75.35,75.31,75.34,7600.0,68.7314,68.7588,68.7223,68.7497,7600.0
2014-05-05 14:25:00,75.36,75.38,75.35,75.36,8100.0,68.7679,68.7862,68.7588,68.7679,8100.0
2014-05-05 14:30:00,75.37,75.42,75.34,75.41,8700.0,68.7771,68.8227,68.7497,68.8136,8700.0
2014-05-05 14:35:00,75.41,75.41,75.35,75.38,6200.0,68.8136,68.8136,68.7588,68.7862,6200.0
2014-05-05 14:40:00,75.4,75.48,75.39,75.47,4600.0,68.8044,68.8774,68.7953,68.8683,4600.0
2014-05-05 14:45:00,75.48,75.56,75.44,75.55,16100.0,68.8774,68.9504,68.8409,68.9413,16100.0
2014-05-05 14:50:00,75.56,75.6,75.56,75.6,6400.0,68.9504,68.9869,68.9504,68.9869,6400.0
2014-05-05 14:55:00,75.62,75.62,75.54,75.54,8100.0,69.0052,69.0052,68.9322,68.9322,8100.0
2014-05-05 15:00:00,75.53,75.53,75.46,75.49,7300.0,68.9231,68.9231,68.8592,68.8866,7300.0
2014-05-05 15:05:00,75.5,75.55,75.48,75.54,5000.0,68.8957,68.9413,68.8774,68.9322,5000.0
2014-05-05 15:10:00,75.55,75.57,75.52,75.52,7600.0,68.9413,68.9596,68.9139,68.9139,7600.0
2014-05-05 15:15:00,75.51,75.54,75.48,75.48,11800.0,68.9048,68.9322,68.8774,68.8774,11800.0
2014-05-05 15:20:00,75.47,75.52,75.46,75.52,7900.0,68.8683,68.9139,68.8592,68.9139,7900.0
2014-05-05 15:25:00,75.52,75.58,75.49,75.58,8900.0,68.9139,68.9687,68.8866,68.9687,8900.0
2014-05-05 15:30:00,75.59,75.6,75.49,75.55,12200.0,68.9778,68.9869,68.8866,68.9413,12200.0
2014-05-05 15:35:00,75.55,75.57,75.52,75.55,15000.0,68.9413,68.9596,68.9139,68.9413,15000.0
2014-05-05 15:40:00,75.56,75.58,75.48,75.49,14300.0,68.9504,68.9687,68.8774,68.8866,14300.0
2014-05-05 15:45:00,75.49,75.52,75.48,75.5,21300.0,68.8866,68.9139,68.8774,68.8957,21300.0
2014-05-05 15:50:00,75.5,75.56,75.5,75.55,15700.0,68.8957,68.9504,68.8957,68.9413,15700.0
2014-05-05 15:55:00,75.56,75.59,75.52,75.56,38200.0,68.9504,68.9778,68.9139,68.9504,38200.0
2014-05-06 09:30:00,75.51,75.71,75.51,75.55,14300.0,68.9048,69.0873,68.9048,68.9413,14300.0
2014-05-06 09:35:00,75.59,75.6,75.28,75.28,9100.0,68.9778,68.9869,68.6949,68.6949,9100.0
2014-05-06 09:40:00,75.22,75.22,75.08,75.14,10400.0,68.6402,68.6402,68.5124,68.5672,10400.0
2014-05-06 09:45:00,75.13,75.25,75.04,75.19,13500.0,68.5581,68.6676,68.4759,68.6128,13500.0
2014-05-06 09:50:00,75.2,75.27,75.12,75.21,13000.0,68.6219,68.6858,68.5489,68.6311,13000.0
2014-05-06 09:55:00,75.22,75.45,75.17,75.42,8800.0,68.6402,68.8501,68.5946,68.8227,8800.0
2014-05-06 10:00:00,75.43,75.43,75.17,75.23,12300.0,68.8318,68.8318,68.5946,68.6493,12300.0
2014-05-06 10:05:00,75.23,75.23,75.13,75.14,7800.0,68.6493,68.6493,68.5581,68.5672,7800.0
2014-05-06 10:10:00,75.19,75.3,75.18,75.29,5300.0,68.6128,68.7132,68.6037,68.7041,5300.0
2014-05-06 10:15:00,75.33,75.44,75.33,75.34,8000.0,68.7406,68.8409,68.7406,68.7497,8000.0
2014-05-06 10:20:00,75.34,75.51,75.34,75.51,7000.0,68.7497,68.9048,68.7497,68.9048,7000.0
2014-05-06 10:25:00,75.5,75.5,75.39,75.46,4900.0,68.8957,68.8957,68.7953,68.8592,4900.0
2014-05-06 10:30:00,75.5,75.66,75.5,75.6,13500.0,68.8957,69.0417,68.8957,68.9869,13500.0
2014-05-06 10:35:00,75.63,75.63,75.56,75.56,3000.0,69.0143,69.0143,68.9504,68.9504,3000.0
2014-05-06 10:40:00,75.56,75.56,75.45,75.54,5300.0,68.9504,68.9504,68.8501,68.9322,5300.0
2014-05-06 10:45:00,75.53,75.53,75.41,75.46,2900.0,68.9231,68.9231,68.8136,68.8592,2900.0
2014-05-06 10:50:00,75.48,75.48,75.28,75.33,20000.0,68.8774,68.8774,68.6949,68.7406,20000.0
2014-05-06 10:55:00,75.3,75.33,75.17,75.17,12500.0,68.7132,68.7406,68.5946,68.5946,12500.0
2014-05-06 11:00:00,75.14,75.21,75.11,75.21,7000.0,68.5672,68.6311,68.5398,68.6311,7000.0
2014-05-06 11:05:00,75.22,75.22,75.1,75.13,4200.0,68.6402,68.6402,68.5307,68.5581,4200.0
2014-05-06 11:10:00,75.15,75.25,75.14,75.23,4800.0,68.5763,68.6676,68.5672,68.6493,4800.0
2014-05-06 11:15:00,75.22,75.22,75.14,75.15,8800.0,68.6402,68.6402,68.5672,68.5763,8800.0
2014-05-06 11:20:00,75.16,75.24,75.15,75.23,4600.0,68.5854,68.6584,68.5763,68.6493,4600.0
2014-05-06 11:25:00,75.2,75.2,75.12,75.17,5600.0,68.6219,68.6219,68.5489,68.5946,5600.0
2014-05-06 11:30:00,75.17,75.19,75.13,75.16,11200.0,68.5946,68.6128,68.5581,68.5854,11200.0
2014-05-06 11:35:00,75.17,75.25,75.12,75.2,8400.0,68.5946,68.6676,68.5489,68.6219,8400.0
2014-05-06 11:40:00,75.17,75.19,75.13,75.17,11600.0,68.5946,68.6128,68.5581,68.5946,11600.0
2014-05-06 11:45:00,75.17,75.26,75.16,75.25,4300.0,68.5946,68.6767,68.5854,68.6676,4300.0
2014-05-06 11:50:00,75.23,75.26,75.21,75.26,5200.0,68.6493,68.6767,68.6311,68.6767,5200.0
2014-05-06 11:55:00,75.26,75.27,75.23,75.26,4000.0,68.6767,68.6858,68.6493,68.6767,4000.0
2014-05-06 12:00:00,75.25,75.27,75.21,75.22,3900.0,68.6676,68.6858,68.6311,68.6402,3900.0
2014-05-06 12:05:00,75.23,75.24,75.22,75.23,3900.0,68.6493,68.6584,68.6402,68.6493,3900.0
2014-05-06 12:10:00,75.25,75.27,75.25,75.26,2100.0,68.6676,68.6858,68.6676,68.6767,2100.0
2014-05-06 12:15:00,75.28,75.28,75.22,75.24,4000.0,68.6949,68.6949,68.6402,68.6584,4000.0
2014-05-06 12:20:00,75.24,75.26,75.16,75.22,4900.0,68.6584,68.6767,68.5854,68.6402,4900.0
2014-05-06 12:25:00,75.2,75.2,75.15,75.19,2200.0,68.6219,68.6219,68.5763,68.6128,2200.0
2014-05-06 12:30:00,75.23,75.23,75.18,75.18,3000.0,68.6493,68.6493,68.6037,68.6037,3000.0
2014-05-06 12:35:00,75.18,75.24,75.17,75.19,2500.0,68.6037,68.6584,68.5946,68.6128,2500.0
2014-05-06 12:40:00,75.17,75.2,75.17,75.19,1800.0,68.5946,68.6219,68.5946,68.6128,1800.0
2014-05-06 12:45:00,75.2,75.2,75.18,75.2,1600.0,68.6219,68.6219,68.6037,68.6219,1600.0
2014-05-06 12:50:00,75.21,75.23,75.19,75.19,2300.0,68.6311,68.6493,68.6128,68.6128,2300.0
2014-05-06 12:55:00,75.19,75.21,75.16,75.21,900.0,68.6128,68.6311,68.5854,68.6311,900.0
2014-05-06 13:00:00,75.21,75.21,75.18,75.21,1900.0,68.6311,68.6311,68.6037,68.6311,1900.0
2014-05-06 13:05:00,75.21,75.21,75.12,75.12,4400.0,68.6311,68.6311,68.5489,68.5489,4400.0
2014-05-06 13:10:00,75.12,75.14,75.08,75.09,4200.0,68.5489,68.5672,68.5124,68.5216,4200.0
2014-05-06 13:15:00,75.11,75.2,75.11,75.16,5700.0,68.5398,68.6219,68.5398,68.5854,5700.0
2014-05-06 13:20:00,75.15,75.16,75.13,75.13,4500.0,68.5763,68.5854,68.5581,68.5581,4500.0
2014-05-06 13:25:00,75.12,75.12,75.05,75.05,5200.0,68.5489,68.5489,68.4851,68.4851,5200.0
2014-05-06 13:30:00,75.05,75.1,75.05,75.07,5000.0,68.4851,68.5307,68.4851,68.5033,5000.0
2014-05-06 13:35:00,75.07,75.07,74.92,74.92,10500.0,68.5033,68.5033,68.3664,68.3664,10500.0
2014-05-06 13:40:00,74.92,74.94,74.82,74.82,6700.0,68.3664,68.3847,68.2752,68.2752,6700.0
2014-05-06 13:45:00,74.82,74.9,74.82,74.86,5000.0,68.2752,68.3482,68.2752,68.3117,5000.0
2014-05-06 13:50:00,74.88,74.91,74.88,74.9,1600.0,68.3299,68.3573,68.3299,68.3482,1600.0
2014-05-06 13:55:00,74.91,74.91,74.81,74.81,4500.0,68.3573,68.3573,68.266,68.266,4500.0
2014-05-06 14:00:00,74.82,74.85,74.76,74.77,6600.0,68.2752,68.3026,68.2204,68.2295,6600.0
2014-05-06 14:05:00,74.75,74.79,74.7,74.79,7400.0,68.2113,68.2478,68.1657,68.2478,7400.0
2014-05-06 14:10:00,74.8,74.87,74.78,74.82,8900.0,68.2569,68.3208,68.2387,68.2752,8900.0
2014-05-06 14:15:00,74.85,74.92,74.85,74.89,5500.0,68.3026,68.3664,68.3026,68.3391,5500.0
2014-05-06 14:20:00,74.89,74.89,74.81,74.81,5900.0,68.3391,68.3391,68.266,68.266,5900.0
2014-05-06 14:25:00,74.8,74.84,74.77,74.81,4200.0,68.2569,68.2934,68.2295,68.266,4200.0
2014-05-06 14:30:00,74.81,74.85,74.77,74.82,8500.0,68.266,68.3026,68.2295,68.2752,8500.0
2014-05-06 14:35:00,74.81,74.81,74.74,74.78,9500.0,68.266,68.266,68.2022,68.2387,9500.0
2014-05-06 14:40:00,74.77,74.81,74.75,74.79,5200.0,68.2295,68.266,68.2113,68.2478,5200.0
2014-05-06 14:45:00,74.78,74.81,74.76,74.78,7900.0,68.2387,68.266,68.2204,68.2387,7900.0
2014-05-06 14:50:00,74.77,74.8,74.75,74.8,9300.0,68.2295,68.2569,68.2113,68.2569,9300.0
2014-05-06 14:55:00,74.81,74.82,74.78,74.79,10700.0,68.266,68.2752,68.2387,68.2478,10700.0
2014-05-06 15:00:00,74.79,74.79,74.7,74.75,10100.0,68.2478,68.2478,68.1657,68.2113,10100.0
2014-05-06 15:05:00,74.74,74.78,74.71,74.75,4400.0,68.2022,68.2387,68.1748,68.2113,4400.0
2014-05-06 15:10:00,74.75,74.84,74.74,74.83,9000.0,68.2113,68.2934,68.2022,68.2843,9000.0
2014-05-06 15:15:00,74.82,74.9,74.82,74.88,8900.0,68.2752,68.3482,68.2752,68.3299,8900.0
2014-05-06 15:20:00,74.87,74.94,74.87,74.88,7300.0,68.3208,68.3847,68.3208,68.3299,7300.0
2014-05-06 15:25:00,74.85,74.85,74.81,74.85,6500.0,68.3026,68.3026,68.266,68.3026,6500.0
2014-05-06 15:30:00,74.85,74.87,74.83,74.85,10200.0,68.3026,68.3208,68.2843,68.3026,10200.0
2014-05-06 15:35:00,74.85,74.93,74.84,74.9,11700.0,68.3026,68.3756,68.2934,68.3482,11700.0
2014-05-06 15:40:00,74.9,74.9,74.77,74.79,15300.0,68.3482,68.3482,68.2295,68.2478,15300.0
2014-05-06 15:45:00,74.81,74.87,74.8,74.87,32500.0,68.266,68.3208,68.2569,68.3208,32500.0
2014-05-06 15:50:00,74.85,74.86,74.69,74.72,46100.0,68.3026,68.3117,68.1565,68.1839,46100.0
2014-05-06 15:55:00,74.73,74.75,74.64,74.67,59900.0,68.193,68.2113,68.1109,68.1383,59900.0
2014-05-07 09:30:00,74.5,75.0,74.5,74.7,35100.0,67.9832,68.4394,67.9832,68.1657,35100.0
2014-05-07 09:35:00,74.78,74.82,74.69,74.79,8000.0,68.2387,68.2752,68.1565,68.2478,8000.0
2014-05-07 09:40:00,74.81,74.83,74.56,74.68,14900.0,68.266,68.2843,68.0379,68.1474,14900.0
2014-05-07 09:45:00,74.72,74.78,74.56,74.77,11200.0,68.1839,68.2387,68.0379,68.2295,11200.0
2014-05-07 09:50:00,74.78,74.79,74.48,74.52,13900.0,68.2387,68.2478,67.9649,68.0014,13900.0
2014-05-07 09:55:00,74.52,74.53,74.25,74.3,11000.0,68.0014,68.0105,67.755,67.8007,11000.0
2014-05-07 10:00:00,74.3,74.43,74.26,74.39,18700.0,67.8007,67.9193,67.7642,67.8828,18700.0
2014-05-07 10:05:00,74.41,74.41,74.03,74.07,12700.0,67.901,67.901,67.5543,67.5908,12700.0
2014-05-07 10:10:00,74.04,74.04,73.79,73.82,19900.0,67.5634,67.5634,67.3353,67.3626,19900.0
2014-05-07 10:15:00,73.82,73.96,73.75,73.93,9400.0,67.3626,67.4904,67.2988,67.463,9400.0
2014-05-07 10:20:00,73.95,73.97,73.7,73.75,52800.0,67.4813,67.4995,67.2531,67.2988,52800.0
2014-05-07 10:25:00,73.75,73.85,73.68,73.85,13200.0,67.2988,67.39,67.2349,67.39,13200.0
2014-05-07 10:30:00,73.83,73.87,73.74,73.76,12000.0,67.3718,67.4083,67.2896,67.3079,12000.0
2014-05-07 10:35:00,73.77,73.98,73.72,73.98,11200.0,67.317,67.5087,67.2714,67.5087,11200.0
2014-05-07 10:40:00,73.99,74.02,73.76,73.77,13800.0,67.5178,67.5452,67.3079,67.317,13800.0
2014-05-07 10:45:00,73.76,73.95,73.73,73.79,20700.0,67.3079,67.4813,67.2805,67.3353,20700.0
2014-05-07 10:50:00,73.81,73.89,73.8,73.82,21600.0,67.3535,67.4265,67.3444,67.3626,21600.0
2014-05-07 10:55:00,73.85,73.87,73.78,73.82,8200.0,67.39,67.4083,67.3261,67.3626,8200.0
2014-05-07 11:00:00,73.8,73.8,73.72,73.77,10100.0,67.3444,67.3444,67.2714,67.317,10100.0
2014-05-07 11:05:00,73.77,73.79,73.72,73.75,14400.0,67.317,67.3353,67.2714,67.2988,14400.0
2014-05-07 11:10:00,73.75,73.85,73.7,73.85,11000.0,67.2988,67.39,67.2531,67.39,11000.0
2014-05-07 11:15:00,73.85,73.85,73.68,73.71,9000.0,67.39,67.39,67.2349,67.2623,9000.0
2014-05-07 11:20:00,73.68,73.74,73.66,73.7,5100.0,67.2349,67.2896,67.2166,67.2531,5100.0
2014-05-07 11:25:00,73.69,73.76,73.67,73.76,4600.0,67.244,67.3079,67.2258,67.3079,4600.0
2014-05-07 11:30:00,73.77,73.91,73.73,73.89,10100.0,67.317,67.4448,67.2805,67.4265,10100.0
2014-05-07 11:35:00,73.9,73.96,73.87,73.94,10300.0,67.4357,67.4904,67.4083,67.4722,10300.0
2014-05-07 11:40:00,73.95,74.16,73.91,74.14,11000.0,67.4813,67.6729,67.4448,67.6547,11000.0
2014-05-07 11:45:00,74.17,74.22,74.17,74.2,16100.0,67.682,67.7277,67.682,67.7094,16100.0
2014-05-07 11:50:00,74.21,74.28,74.21,74.24,12700.0,67.7185,67.7824,67.7185,67.7459,12700.0
2014-05-07 11:55:00,74.26,74.31,74.22,74.23,12700.0,67.7642,67.8098,67.7277,67.7368,12700.0
2014-05-07 12:00:00,74.23,74.23,74.16,74.21,4200.0,67.7368,67.7368,67.6729,67.7185,4200.0
2014-05-07 12:05:00,74.21,74.23,74.15,74.2,4500.0,67.7185,67.7368,67.6638,67.7094,4500.0
2014-05-07 12:10:00,74.22,74.25,74.2,74.2,2100.0,67.7277,67.755,67.7094,67.7094,2100.0
2014-05-07 12:15:00,74.2,74.25,74.2,74.25,4300.0,67.7094,67.755,67.7094,67.755,4300.0
2014-05-07 12:20:00,74.25,74.26,74.21,74.23,7400.0,67.755,67.7642,67.7185,67.7368,7400.0
2014-05-07 12:25:00,74.22,74.22,74.15,74.16,6000.0,67.7277,67.7277,67.6638,67.6729,6000.0
2014-05-07 12:30:00,74.14,74.18,74.12,74.12,26700.0,67.6547,67.6912,67.6364,67.6364,26700.0
2014-05-07 12:35:00,74.14,74.16,74.12,74.14,3500.0,67.6547,67.6729,67.6364,67.6547,3500.0
2014-05-07 12:40:00,74.15,74.17,74.03,74.03,5100.0,67.6638,67.682,67.5543,67.5543,5100.0
2014-05-07 12:45:00,74.04,74.06,73.97,74.01,7600.0,67.5634,67.5817,67.4995,67.536,7600.0
2014-05-07 12:50:00,74.0,74.01,73.95,73.96,4400.0,67.5269,67.536,67.4813,67.4904,4400.0
2014-05-07 12:55:00,73.93,73.94,73.89,73.9,4300.0,67.463,67.4722,67.4265,67.4357,4300.0
2014-05-07 13:00:00,73.9,73.93,73.87,73.91,6700.0,67.4357,67.463,67.4083,67.4448,6700.0
2014-05-07 13:05:00,73.9,73.94,73.83,73.86,5600.0,67.4357,67.4722,67.3718,67.3992,5600.0
2014-05-07 13:10:00,73.86,74.01,73.84,74.01,4400.0,67.3992,67.536,67.3809,67.536,4400.0
2014-05-07 13:15:00,74.02,74.06,73.97,74.03,6700.0,67.5452,67.5817,67.4995,67.5543,6700.0
2014-05-07 13:20:00,74.01,74.03,73.99,73.99,7500.0,67.536,67.5543,67.5178,67.5178,7500.0
2014-05-07 13:25:00,74.01,74.02,73.91,73.92,8300.0,67.536,67.5452,67.4448,67.4539,8300.0
2014-05-07 13:30:00,73.92,74.04,73.92,74.04,4100.0,67.4539,67.5634,67.4539,67.5634,4100.0
2014-05-07 13:35:00,74.06,74.08,73.99,74.02,7500.0,67.5817,67.5999,67.5178,67.5452,7500.0
2014-05-07 13:40:00,74.02,74.02,73.94,73.97,3200.0,67.5452,67.5452,67.4722,67.4995,3200.0
2014-05-07 13:45:00,73.97,74.02,73.9,73.91,7400.0,67.4995,67.5452,67.4357,67.4448,7400.0
2014-05-07 13:50:00,73.89,73.93,73.8,73.8,7300.0,67.4265,67.463,67.3444,67.3444,7300.0
2014-05-07 13:55:00,73.8,73.82,73.71,73.71,8300.0,67.3444,67.3626,67.2623,67.2623,8300.0
2014-05-07 14:00:00,73.71,73.79,73.71,73.76,5700.0,67.2623,67.3353,67.2623,67.3079,5700.0
2014-05-07 14:05:00,73.76,73.89,73.73,73.84,9700.0,67.3079,67.4265,67.2805,67.3809,9700.0
2014-05-07 14:10:00,73.82,73.89,73.82,73.89,4600.0,67.3626,67.4265,67.3626,67.4265,4600.0
2014-05-07 14:15:00,73.9,74.01,73.9,73.97,5600.0,67.4357,67.536,67.4357,67.4995,5600.0
2014-05-07 14:20:00,73.97,74.02,73.97,74.0,4000.0,67.4995,67.5452,67.4995,67.5269,4000.0
2014-05-07 14:25:00,74.01,74.08,73.98,74.07,9700.0,67.536,67.5999,67.5087,67.5908,9700.0
2014-05-07 14:30:00,74.09,74.18,74.09,74.15,7200.0,67.609,67.6912,67.609,67.6638,7200.0
2014-05-07 14:35:00,74.14,74.16,74.11,74.12,3400.0,67.6547,67.6729,67.6273,67.6364,3400.0
2014-05-07 14:40:00,74.11,74.12,74.06,74.09,5400.0,67.6273,67.6364,67.5817,67.609,5400.0
2014-05-07 14:45:00,74.12,74.13,74.06,74.06,4300.0,67.6364,67.6455,67.5817,67.5817,4300.0
2014-05-07 14:50:00,74.06,74.07,74.0,74.03,6200.0,67.5817,67.5908,67.5269,67.5543,6200.0
2014-05-07 14:55:00,74.02,74.14,73.98,74.12,5900.0,67.5452,67.6547,67.5087,67.6364,5900.0
2014-05-07 15:00:00,74.12,74.12,74.04,74.04,11700.0,67.6364,67.6364,67.5634,67.5634,11700.0
2014-05-07 15:05:00,74.04,74.13,74.04,74.13,9200.0,67.5634,67.6455,67.5634,67.6455,9200.0
2014-05-07 15:10:00,74.13,74.18,74.09,74.13,7700.0,67.6455,67.6912,67.609,67.6455,7700.0
2014-05-07 15:15:00,74.13,74.17,74.1,74.12,8800.0,67.6455,67.682,67.6182,67.6364,8800.0
2014-05-07 15:20:00,74.11,74.13,74.07,74.11,13300.0,67.6273,67.6455,67.5908,67.6273,13300.0
2014-05-07 15:25:00,74.13,74.16,74.09,74.12,5600.0,67.6455,67.6729,67.609,67.6364,5600.0
2014-05-07 15:30:00,74.12,74.2,74.09,74.19,8600.0,67.6364,67.7094,67.609,67.7003,8600.0
2014-05-07 15:35:00,74.18,74.24,74.16,74.23,10800.0,67.6912,67.7459,67.6729,67.7368,10800.0
2014-05-07 15:40:00,74.24,74.26,74.21,74.22,22000.0,67.7459,67.7642,67.7185,67.7277,22000.0
2014-05-07 15:45:00,74.23,74.25,74.22,74.24,21900.0,67.7368,67.755,67.7277,67.7459,21900.0
2014-05-07 15:50:00,74.25,74.31,74.23,74.28,36300.0,67.755,67.8098,67.7368,67.7824,36300.0
2014-05-07 15:55:00,74.27,74.39,74.27,74.32,35400.0,67.7733,67.8828,67.7733,67.8189,35400.0
2014-05-08 09:30:00,74.32,74.35,73.81,74.05,31400.0,67.8189,67.8463,67.3535,67.5725,31400.0
2014-05-08 09:35:00,74.05,74.51,73.98,74.51,10600.0,67.5725,67.9923,67.5087,67.9923,10600.0
2014-05-08 09:40:00,74.54,74.67,74.45,74.66,11500.0,68.0197,68.1383,67.9375,68.1292,11500.0
2014-05-08 09:45:00,74.65,74.69,74.48,74.69,9500.0,68.12,68.1565,67.9649,68.1565,9500.0
2014-05-08 09:50:00,74.73,74.86,74.66,74.68,13900.0,68.193,68.3117,68.1292,68.1474,13900.0
2014-05-08 09:55:00,74.67,74.91,74.67,74.82,8100.0,68.1383,68.3573,68.1383,68.2752,8100.0
2014-05-08 10:00:00,74.84,75.0,74.84,74.98,15300.0,68.2934,68.4394,68.2934,68.4212,15300.0
2014-05-08 10:05:00,75.0,75.08,74.97,75.0,8100.0,68.4394,68.5124,68.4121,68.4394,8100.0
2014-05-08 10:10:00,74.98,75.17,74.96,75.13,14200.0,68.4212,68.5946,68.4029,68.5581,14200.0
2014-05-08 10:15:00,75.11,75.21,75.01,75.01,8900.0,68.5398,68.6311,68.4486,68.4486,8900.0
2014-05-08 10:20:00,75.02,75.14,75.01,75.13,5600.0,68.4577,68.5672,68.4486,68.5581,5600.0
2014-05-08 10:25:00,75.14,75.18,75.11,75.15,23500.0,68.5672,68.6037,68.5398,68.5763,23500.0
2014-05-08 10:30:00,75.15,75.15,75.07,75.14,13200.0,68.5763,68.5763,68.5033,68.5672,13200.0
2014-05-08 10:35:00,75.11,75.15,75.09,75.12,5600.0,68.5398,68.5763,68.5216,68.5489,5600.0
2014-05-08 10:40:00,75.12,75.24,75.06,75.14,7600.0,68.5489,68.6584,68.4942,68.5672,7600.0
2014-05-08 10:45:00,75.13,75.13,75.03,75.11,8200.0,68.5581,68.5581,68.4668,68.5398,8200.0
2014-05-08 10:50:00,75.12,75.27,75.11,75.27,8700.0,68.5489,68.6858,68.5398,68.6858,8700.0
2014-05-08 10:55:00,75.27,75.37,75.23,75.24,16800.0,68.6858,68.7771,68.6493,68.6584,16800.0
2014-05-08 11:00:00,75.25,75.32,75.19,75.3,22700.0,68.6676,68.7314,68.6128,68.7132,22700.0
2014-05-08 11:05:00,75.31,75.48,75.31,75.4,20300.0,68.7223,68.8774,68.7223,68.8044,20300.0
2014-05-08 11:10:00,75.39,75.42,75.21,75.25,9300.0,68.7953,68.8227,68.6311,68.6676,9300.0
2014-05-08 11:15:00,75.27,75.29,75.2,75.28,6600.0,68.6858,68.7041,68.6219,68.6949,6600.0
2014-05-08 11:20:00,75.27,75.31,75.18,75.18,3700.0,68.6858,68.7223,68.6037,68.6037,3700.0
2014-05-08 11:25:00,75.18,75.29,75.18,75.22,24100.0,68.6037,68.7041,68.6037,68.6402,24100.0
2014-05-08 11:30:00,75.23,75.35,75.22,75.24,12200.0,68.6493,68.7588,68.6402,68.6584,12200.0
2014-05-08 11:35:00,75.23,75.31,75.23,75.24,7900.0,68.6493,68.7223,68.6493,68.6584,7900.0
2014-05-08 11:40:00,75.24,75.27,75.22,75.23,8900.0,68.6584,68.6858,68.6402,68.6493,8900.0
2014-05-08 11:45:00,75.21,75.24,75.19,75.2,9800.0,68.6311,68.6584,68.6128,68.6219,9800.0
2014-05-08 11:50:00,75.19,75.26,75.19,75.22,5700.0,68.6128,68.6767,68.6128,68.6402,5700.0
2014-05-08 11:55:00,75.22,75.26,75.18,75.21,8600.0,68.6402,68.6767,68.6037,68.6311,8600.0
2014-05-08 12:00:00,75.23,75.29,75.23,75.29,5000.0,68.6493,68.7041,68.6493,68.7041,5000.0
2014-05-08 12:05:00,75.29,75.3,75.25,75.3,9600.0,68.7041,68.7132,68.6676,68.7132,9600.0
2014-05-08 12:10:00,75.29,75.29,75.23,75.23,8900.0,68.7041,68.7041,68.6493,68.6493,8900.0
2014-05-08 12:15:00,75.24,75.26,75.21,75.22,7600.0,68.6584,68.6767,68.6311,68.6402,7600.0
2014-05-08 12:20:00,75.21,75.24,75.17,75.17,5500.0,68.6311,68.6584,68.5946,68.5946,5500.0
2014-05-08 12:25:00,75.15,75.19,75.14,75.15,8700.0,68.5763,68.6128,68.5672,68.5763,8700.0
2014-05-08 12:30:00,75.15,75.24,75.15,75.24,9000.0,68.5763,68.6584,68.5763,68.6584,9000.0
2014-05-08 12:35:00,75.24,75.24,75.14,75.16,4700.0,68.6584,68.6584,68.5672,68.5854,4700.0
2014-05-08 12:40:00,75.17,75.17,75.06,75.06,9500.0,68.5946,68.5946,68.4942,68.4942,9500.0
2014-05-08 12:45:00,75.05,75.05,75.0,75.01,5500.0,68.4851,68.4851,68.4394,68.4486,5500.0
2014-05-08 12:50:00,75.0,75.02,74.92,74.94,6900.0,68.4394,68.4577,68.3664,68.3847,6900.0
2014-05-08 12:55:00,74.94,75.01,74.91,75.01,10600.0,68.3847,68.4486,68.3573,68.4486,10600.0
2014-05-08 13:00:00,75.01,75.16,75.0,75.14,8600.0,68.4486,68.5854,68.4394,68.5672,8600.0
2014-05-08 13:05:00,75.15,75.2,75.14,75.18,6500.0,68.5763,68.6219,68.5672,68.6037,6500.0
2014-05-08 13:10:00,75.17,75.17,75.02,75.1,8900.0,68.5946,68.5946,68.4577,68.5307,8900.0
2014-05-08 13:15:00,75.09,75.1,74.98,75.01,6300.0,68.5216,68.5307,68.4212,68.4486,6300.0
2014-05-08 13:20:00,75.01,75.02,74.88,74.96,8700.0,68.4486,68.4577,68.3299,68.4029,8700.0
2014-05-08 13:25:00,74.93,74.99,74.9,74.97,6100.0,68.3756,68.4303,68.3482,68.4121,6100.0
2014-05-08 13:30:00,74.98,74.98,74.84,74.9,3700.0,68.4212,68.4212,68.2934,68.3482,3700.0
2014-05-08 13:35:00,74.92,75.01,74.92,74.98,4700.0,68.3664,68.4486,68.3664,68.4212,4700.0
2014-05-08 13:40:00,74.97,74.97,74.89,74.93,4900.0,68.4121,68.4121,68.3391,68.3756,4900.0
2014-05-08 13:45:00,74.93,74.94,74.8,74.8,5300.0,68.3756,68.3847,68.2569,68.2569,5300.0
2014-05-08 13:50:00,74.8,74.82,74.73,74.77,9500.0,68.2569,68.2752,68.193,68.2295,9500.0
2014-05-08 13:55:00,74.75,74.78,74.7,74.77,7500.0,68.2113,68.2387,68.1657,68.2295,7500.0
2014-05-08 14:00:00,74.77,74.77,74.62,74.62,8000.0,68.2295,68.2295,68.0927,68.0927,8000.0
2014-05-08 14:05:00,74.6,74.68,74.59,74.62,8600.0,68.0744,68.1474,68.0653,68.0927,8600.0
2014-05-08 14:10:00,74.62,74.62,74.52,74.58,11700.0,68.0927,68.0927,68.0014,68.0562,11700.0
2014-05-08 14:15:00,74.59,74.67,74.51,74.65,6400.0,68.0653,68.1383,67.9923,68.12,6400.0
2014-05-08 14:20:00,74.65,74.68,74.6,74.68,6900.0,68.12,68.1474,68.0744,68.1474,6900.0
2014-05-08 14:25:00,74.68,74.79,74.63,74.76,5400.0,68.1474,68.2478,68.1018,68.2204,5400.0
2014-05-08 14:30:00,74.75,74.76,74.67,74.76,6400.0,68.2113,68.2204,68.1383,68.2204,6400.0
2014-05-08 14:35:00,74.78,74.82,74.6,74.64,9000.0,68.2387,68.2752,68.0744,68.1109,9000.0
2014-05-08 14:40:00,74.62,74.66,74.47,74.47,11100.0,68.0927,68.1292,67.9558,67.9558,11100.0
2014-05-08 14:45:00,74.45,74.45,74.34,74.38,11900.0,67.9375,67.9375,67.8372,67.8737,11900.0
2014-05-08 14:50:00,74.39,74.46,74.39,74.42,6500.0,67.8828,67.9467,67.8828,67.9102,6500.0
2014-05-08 14:55:00,74.41,74.5,74.35,74.42,21200.0,67.901,67.9832,67.8463,67.9102,21200.0
2014-05-08 15:00:00,74.43,74.43,74.29,74.36,14600.0,67.9193,67.9193,67.7915,67.8554,14600.0
2014-05-08 15:05:00,74.35,74.4,74.29,74.32,15400.0,67.8463,67.8919,67.7915,67.8189,15400.0
2014-05-08 15:10:00,74.29,74.4,74.27,74.38,8000.0,67.7915,67.8919,67.7733,67.8737,8000.0
2014-05-08 15:15:00,74.36,74.42,74.3,74.38,16100.0,67.8554,67.9102,67.8007,67.8737,16100.0
2014-05-08 15:20:00,74.38,74.49,74.38,74.4,13400.0,67.8737,67.974,67.8737,67.8919,13400.0
2014-05-08 15:25:00,74.41,74.58,74.41,74.56,17300.0,67.901,68.0562,67.901,68.0379,17300.0
2014-05-08 15:30:00,74.55,74.65,74.49,74.65,27000.0,68.0288,68.12,67.974,68.12,27000.0
2014-05-08 15:35:00,74.64,74.64,74.52,74.57,25400.0,68.1109,68.1109,68.0014,68.047,25400.0
2014-05-08 15:40:00,74.56,74.59,74.44,74.46,31900.0,68.0379,68.0653,67.9284,67.9467,31900.0
2014-05-08 15:45:00,74.47,74.49,74.45,74.47,29300.0,67.9558,67.974,67.9375,67.9558,29300.0
2014-05-08 15:50:00,74.48,74.56,74.44,74.55,43400.0,67.9649,68.0379,67.9284,68.0288,43400.0
2014-05-08 15:55:00,74.56,74.63,74.5,74.62,102300.0,68.0379,68.1018,67.9832,68.0927,102300.0
2014-05-09 09:30:00,74.51,74.67,74.32,74.64,24300.0,67.9923,68.1383,67.8189,68.1109,24300.0
2014-05-09 09:35:00,74.62,74.76,74.44,74.46,8100.0,68.0927,68.2204,67.9284,67.9467,8100.0
2014-05-09 09:40:00,74.36,74.38,74.05,74.05,10400.0,67.8554,67.8737,67.5725,67.5725,10400.0
2014-05-09 09:45:00,74.04,74.48,74.03,74.41,15600.0,67.5634,67.9649,67.5543,67.901,15600.0
2014-05-09 09:50:00,74.38,74.51,74.25,74.42,19100.0,67.8737,67.9923,67.755,67.9102,19100.0
2014-05-09 09:55:00,74.44,74.51,74.32,74.4,15800.0,67.9284,67.9923,67.8189,67.8919,15800.0
2014-05-09 10:00:00,74.35,74.44,74.23,74.23,23700.0,67.8463,67.9284,67.7368,67.7368,23700.0
2014-05-09 10:05:00,74.24,74.37,74.24,74.29,9500.0,67.7459,67.8645,67.7459,67.7915,9500.0
2014-05-09 10:10:00,74.33,74.58,74.33,74.58,7200.0,67.828,68.0562,67.828,68.0562,7200.0
2014-05-09 10:15:00,74.6,74.71,74.55,74.6,6200.0,68.0744,68.1748,68.0288,68.0744,6200.0
2014-05-09 10:20:00,74.57,74.69,74.56,74.66,6400.0,68.047,68.1565,68.0379,68.1292,6400.0
2014-05-09 10:25:00,74.64,74.67,74.52,74.52,8200.0,68.1109,68.1383,68.0014,68.0014,8200.0
2014-05-09 10:30:00,74.54,74.54,74.39,74.41,5400.0,68.0197,68.0197,67.8828,67.901,5400.0
2014-05-09 10:35:00,74.45,74.49,74.36,74.44,3800.0,67.9375,67.974,67.8554,67.9284,3800.0
2014-05-09 10:40:00,74.44,74.44,74.26,74.29,8000.0,67.9284,67.9284,67.7642,67.7915,8000.0
2014-05-09 10:45:00,74.31,74.44,74.26,74.44,6100.0,67.8098,67.9284,67.7642,67.9284,6100.0
2014-05-09 10:50:00,74.45,74.48,74.35,74.37,7400.0,67.9375,67.9649,67.8463,67.8645,7400.0
2014-05-09 10:55:00,74.37,74.38,74.26,74.29,9400.0,67.8645,67.8737,67.7642,67.7915,9400.0
2014-05-09 11:00:00,74.27,74.34,74.27,74.32,6600.0,67.7733,67.8372,67.7733,67.8189,6600.0
2014-05-09 11:05:00,74.31,74.33,74.25,74.25,16200.0,67.8098,67.828,67.755,67.755,16200.0
2014-05-09 11:10:00,74.25,74.26,74.19,74.24,25300.0,67.755,67.7642,67.7003,67.7459,25300.0
2014-05-09 11:15:00,74.22,74.38,74.22,74.38,8700.0,67.7277,67.8737,67.7277,67.8737,8700.0
2014-05-09 11:20:00,74.37,74.47,74.37,74.45,6500.0,67.8645,67.9558,67.8645,67.9375,6500.0
2014-05-09 11:25:00,74.43,74.5,74.38,74.48,4400.0,67.9193,67.9832,67.8737,67.9649,4400.0
2014-05-09 11:30:00,74.49,74.62,74.46,74.62,7300.0,67.974,68.0927,67.9467,68.0927,7300.0
2014-05-09 11:35:00,74.63,74.78,74.63,74.72,12300.0,68.1018,68.2387,68.1018,68.1839,12300.0
2014-05-09 11:40:00,74.74,74.77,74.67,74.7,6300.0,68.2022,68.2295,68.1383,68.1657,6300.0
2014-05-09 11:45:00,74.7,74.92,74.7,74.89,9200.0,68.1657,68.3664,68.1657,68.3391,9200.0
2014-05-09 11:50:00,74.88,74.88,74.83,74.84,3200.0,68.3299,68.3299,68.2843,68.2934,3200.0
2014-05-09 11:55:00,74.84,74.87,74.8,74.8,4700.0,68.2934,68.3208,68.2569,68.2569,4700.0
2014-05-09 12:00:00,74.8,74.85,74.8,74.84,5200.0,68.2569,68.3026,68.2569,68.2934,5200.0
2014-05-09 12:05:00,74.86,74.86,74.77,74.84,4100.0,68.3117,68.3117,68.2295,68.2934,4100.0
2014-05-09 12:10:00,74.85,74.89,74.85,74.89,5900.0,68.3026,68.3391,68.3026,68.3391,5900.0
2014-05-09 12:15:00,74.88,74.98,74.87,74.98,6200.0,68.3299,68.4212,68.3208,68.4212,6200.0
2014-05-09 12:20:00,74.99,75.04,74.9,74.9,8800.0,68.4303,68.4759,68.3482,68.3482,8800.0
2014-05-09 12:25:00,74.9,74.94,74.88,74.92,5000.0,68.3482,68.3847,68.3299,68.3664,5000.0
2014-05-09 12:30:00,74.92,74.94,74.9,74.93,3700.0,68.3664,68.3847,68.3482,68.3756,3700.0
2014-05-09 12:35:00,74.94,75.23,74.94,75.21,11000.0,68.3847,68.6493,68.3847,68.6311,11000.0
2014-05-09 12:40:00,75.24,75.28,75.18,75.22,12600.0,68.6584,68.6949,68.6037,68.6402,12600.0
2014-05-09 12:45:00,75.19,75.21,75.13,75.16,4500.0,68.6128,68.6311,68.5581,68.5854,4500.0
2014-05-09 12:50:00,75.18,75.28,75.18,75.2,3200.0,68.6037,68.6949,68.6037,68.6219,3200.0
2014-05-09 12:55:00,75.2,75.2,75.12,75.13,5200.0,68.6219,68.6219,68.5489,68.5581,5200.0
2014-05-09 13:00:00,75.14,75.19,75.14,75.16,13800.0,68.5672,68.6128,68.5672,68.5854,13800.0
2014-05-09 13:05:00,75.15,75.16,75.05,75.05,3900.0,68.5763,68.5854,68.4851,68.4851,3900.0
2014-05-09 13:10:00,75.02,75.02,74.92,74.94,14500.0,68.4577,68.4577,68.3664,68.3847,14500.0
2014-05-09 13:15:00,74.94,74.96,74.9,74.92,3900.0,68.3847,68.4029,68.3482,68.3664,3900.0
2014-05-09 13:20:00,74.9,74.91,74.86,74.89,4900.0,68.3482,68.3573,68.3117,68.3391,4900.0
2014-05-09 13:25:00,74.92,74.97,74.9,74.97,3700.0,68.3664,68.4121,68.3482,68.4121,3700.0
2014-05-09 13:30:00,74.98,75.04,74.93,74.93,7300.0,68.4212,68.4759,68.3756,68.3756,7300.0
2014-05-09 13:35:00,74.93,74.99,74.92,74.96,7600.0,68.3756,68.4303,68.3664,68.4029,7600.0
2014-05-09 13:40:00,74.96,74.96,74.85,74.85,4100.0,68.4029,68.4029,68.3026,68.3026,4100.0
2014-05-09 13:45:00,74.84,74.85,74.78,74.78,6800.0,68.2934,68.3026,68.2387,68.2387,6800.0
2014-05-09 13:50:00,74.78,74.78,74.71,74.73,8900.0,68.2387,68.2387,68.1748,68.193,8900.0
2014-05-09 13:55:00,74.74,74.75,74.71,74.75,3800.0,68.2022,68.2113,68.1748,68.2113,3800.0
2014-05-09 14:00:00,74.76,74.88,74.75,74.88,8600.0,68.2204,68.3299,68.2113,68.3299,8600.0
2014-05-09 14:05:00,74.87,74.87,74.8,74.8,4700.0,68.3208,68.3208,68.2569,68.2569,4700.0
2014-05-09 14:10:00,74.8,74.87,74.79,74.79,4200.0,68.2569,68.3208,68.2478,68.2478,4200.0
2014-05-09 14:15:00,74.8,74.8,74.66,74.7,6400.0,68.2569,68.2569,68.1292,68.1657,6400.0
2014-05-09 14:20:00,74.7,74.81,74.68,74.78,4200.0,68.1657,68.266,68.1474,68.2387,4200.0
2014-05-09 14:25:00,74.8,74.83,74.7,74.73,5000.0,68.2569,68.2843,68.1657,68.193,5000.0
2014-05-09 14:30:00,74.73,74.8,74.73,74.76,6200.0,68.193,68.2569,68.193,68.2204,6200.0
2014-05-09 14:35:00,74.78,74.81,74.74,74.8,4900.0,68.2387,68.266,68.2022,68.2569,4900.0
2014-05-09 14:40:00,74.79,74.79,74.7,74.71,5000.0,68.2478,68.2478,68.1657,68.1748,5000.0
2014-05-09 14:45:00,74.75,74.79,74.7,74.72,4300.0,68.2113,68.2478,68.1657,68.1839,4300.0
2014-05-09 14:50:00,74.73,74.8,74.71,74.8,4500.0,68.193,68.2569,68.1748,68.2569,4500.0
2014-05-09 14:55:00,74.78,74.9,74.78,74.85,7500.0,68.2387,68.3482,68.2387,68.3026,7500.0
2014-05-09 15:00:00,74.87,74.91,74.85,74.91,8700.0,68.3208,68.3573,68.3026,68.3573,8700.0
2014-05-09 15:05:00,74.9,74.9,74.84,74.84,6400.0,68.3482,68.3482,68.2934,68.2934,6400.0
2014-05-09 15:10:00,74.85,74.87,74.82,74.82,5800.0,68.3026,68.3208,68.2752,68.2752,5800.0
2014-05-09 15:15:00,74.82,74.87,74.8,74.86,6400.0,68.2752,68.3208,68.2569,68.3117,6400.0
2014-05-09 15:20:00,74.86,74.86,74.79,74.81,8600.0,68.3117,68.3117,68.2478,68.266,8600.0
2014-05-09 15:25:00,74.8,74.89,74.79,74.83,6400.0,68.2569,68.3391,68.2478,68.2843,6400.0
2014-05-09 15:30:00,74.83,74.85,74.8,74.81,8300.0,68.2843,68.3026,68.2569,68.266,8300.0
2014-05-09 15:35:00,74.8,74.98,74.8,74.96,11200.0,68.2569,68.4212,68.2569,68.4029,11200.0
2014-05-09 15:40:00,74.97,74.99,74.94,74.95,7600.0,68.4121,68.4303,68.3847,68.3938,7600.0
2014-05-09 15:45:00,74.95,74.98,74.92,74.93,24900.0,68.3938,68.4212,68.3664,68.3756,24900.0
2014-05-09 15:50:00,74.95,74.98,74.91,74.93,24400.0,68.3938,68.4212,68.3573,68.3756,24400.0
2014-05-09 15:55:00,74.93,74.95,74.89,74.92,44500.0,68.3756,68.3938,68.3391,68.3664,44500.0
2014-05-12 09:30:00,75.18,75.54,75.13,75.44,13700.0,68.6037,68.9322,68.5581,68.8409,13700.0
2014-05-12 09:35:00,75.45,75.8,75.45,75.64,12400.0,68.8501,69.1695,68.8501,69.0234,12400.0
2014-05-12 09:40:00,75.68,75.83,75.6,75.83,11600.0,69.0599,69.1968,68.9869,69.1968,11600.0
2014-05-12 09:45:00,75.83,76.06,75.82,75.97,52200.0,69.1968,69.4067,69.1877,69.3246,52200.0
2014-05-12 09:50:00,75.94,75.96,75.88,75.96,18900.0,69.2972,69.3155,69.2425,69.3155,18900.0
2014-05-12 09:55:00,75.96,76.08,75.96,76.07,14700.0,69.3155,69.425,69.3155,69.4158,14700.0
2014-05-12 10:00:00,76.08,76.19,76.07,76.14,18700.0,69.425,69.5253,69.4158,69.4797,18700.0
2014-05-12 10:05:00,76.14,76.27,76.14,76.21,19800.0,69.4797,69.5983,69.4797,69.5436,19800.0
2014-05-12 10:10:00,76.21,76.29,76.19,76.28,9700.0,69.5436,69.6166,69.5253,69.6075,9700.0
2014-05-12 10:15:00,76.25,76.32,76.19,76.31,34900.0,69.5801,69.644,69.5253,69.6348,34900.0
2014-05-12 10:20:00,76.31,76.34,76.27,76.3,31000.0,69.6348,69.6622,69.5983,69.6257,31000.0
2014-05-12 10:25:00,76.3,76.31,76.24,76.25,17400.0,69.6257,69.6348,69.571,69.5801,17400.0
2014-05-12 10:30:00,76.24,76.27,76.2,76.2,13500.0,69.571,69.5983,69.5345,69.5345,13500.0
2014-05-12 10:35:00,76.19,76.31,76.18,76.31,11600.0,69.5253,69.6348,69.5162,69.6348,11600.0
2014-05-12 10:40:00,76.31,76.33,76.26,76.31,14200.0,69.6348,69.6531,69.5892,69.6348,14200.0
2014-05-12 10:45:00,76.31,76.4,76.3,76.35,11400.0,69.6348,69.717,69.6257,69.6713,11400.0
2014-05-12 10:50:00,76.32,76.32,76.19,76.21,10500.0,69.644,69.644,69.5253,69.5436,10500.0
2014-05-12 10:55:00,76.22,76.27,76.2,76.25,6700.0,69.5527,69.5983,69.5345,69.5801,6700.0
2014-05-12 11:00:00,76.23,76.3,76.23,76.28,8100.0,69.5618,69.6257,69.5618,69.6075,8100.0
2014-05-12 11:05:00,76.29,76.39,76.28,76.38,7100.0,69.6166,69.7078,69.6075,69.6987,7100.0
2014-05-12 11:10:00,76.39,76.43,76.35,76.4,7200.0,69.7078,69.7443,69.6713,69.717,7200.0
2014-05-12 11:15:00,76.39,76.47,76.39,76.47,8000.0,69.7078,69.7808,69.7078,69.7808,8000.0
2014-05-12 11:20:00,76.46,76.48,76.41,76.41,5300.0,69.7717,69.79,69.7261,69.7261,5300.0
2014-05-12 11:25:00,76.4,76.42,76.38,76.39,9600.0,69.717,69.7352,69.6987,69.7078,9600.0
2014-05-12 11:30:00,76.39,76.5,76.39,76.43,10600.0,69.7078,69.8082,69.7078,69.7443,10600.0
2014-05-12 11:35:00,76.42,76.43,76.27,76.27,9600.0,69.7352,69.7443,69.5983,69.5983,9600.0
2014-05-12 11:40:00,76.26,76.3,76.24,76.29,8900.0,69.5892,69.6257,69.571,69.6166,8900.0
2014-05-12 11:45:00,76.29,76.3,76.2,76.23,11600.0,69.6166,69.6257,69.5345,69.5618,11600.0
2014-05-12 11:50:00,76.23,76.23,76.15,76.16,9600.0,69.5618,69.5618,69.4888,69.498,9600.0
2014-05-12 11:55:00,76.15,76.15,76.09,76.12,6000.0,69.4888,69.4888,69.4341,69.4615,6000.0
2014-05-12 12:00:00,76.11,76.21,76.11,76.21,5900.0,69.4523,69.5436,69.4523,69.5436,5900.0
2014-05-12 12:05:00,76.2,76.24,76.19,76.23,7600.0,69.5345,69.571,69.5253,69.5618,7600.0
2014-05-12 12:10:00,76.23,76.26,76.21,76.24,6300.0,69.5618,69.5892,69.5436,69.571,6300.0
2014-05-12 12:15:00,76.25,76.34,76.25,76.34,5600.0,69.5801,69.6622,69.5801,69.6622,5600.0
2014-05-12 12:20:00,76.35,76.42,76.32,76.37,12600.0,69.6713,69.7352,69.644,69.6896,12600.0
2014-05-12 12:25:00,76.38,76.38,76.23,76.26,6600.0,69.6987,69.6987,69.5618,69.5892,6600.0
2014-05-12 12:30:00,76.29,76.32,76.26,76.32,3600.0,69.6166,69.644,69.5892,69.644,3600.0
2014-05-12 12:35:00,76.3,76.34,76.28,76.33,5700.0,69.6257,69.6622,69.6075,69.6531,5700.0
2014-05-12 12:40:00,76.33,76.35,76.22,76.23,4100.0,69.6531,69.6713,69.5527,69.5618,4100.0
2014-05-12 12:45:00,76.23,76.28,76.23,76.26,5600.0,69.5618,69.6075,69.5618,69.5892,5600.0
2014-05-12 12:50:00,76.26,76.31,76.24,76.3,5300.0,69.5892,69.6348,69.571,69.6257,5300.0
2014-05-12 12:55:00,76.3,76.3,76.25,76.27,5000.0,69.6257,69.6257,69.5801,69.5983,5000.0
2014-05-12 13:00:00,76.27,76.28,76.23,76.24,3600.0,69.5983,69.6075,69.5618,69.571,3600.0
2014-05-12 13:05:00,76.24,76.27,76.21,76.27,3800.0,69.571,69.5983,69.5436,69.5983,3800.0
2014-05-12 13:10:00,76.27,76.27,76.19,76.19,5500.0,69.5983,69.5983,69.5253,69.5253,5500.0
2014-05-12 13:15:00,76.19,76.21,76.13,76.13,6300.0,69.5253,69.5436,69.4706,69.4706,6300.0
2014-05-12 13:20:00,76.12,76.15,76.08,76.13,6100.0,69.4615,69.4888,69.425,69.4706,6100.0
2014-05-12 13:25:00,76.14,76.18,76.14,76.17,6400.0,69.4797,69.5162,69.4797,69.5071,6400.0
2014-05-12 13:30:00,76.19,76.23,76.17,76.2,4600.0,69.5253,69.5618,69.5071,69.5345,4600.0
2014-05-12 13:35:00,76.2,76.27,76.2,76.27,2500.0,69.5345,69.5983,69.5345,69.5983,2500.0
2014-05-12 13:40:00,76.27,76.34,76.27,76.29,6100.0,69.5983,69.6622,69.5983,69.6166,6100.0
2014-05-12 13:45:00,76.3,76.3,76.26,76.26,4700.0,69.6257,69.6257,69.5892,69.5892,4700.0
2014-05-12 13:50:00,76.27,76.28,76.23,76.23,5100.0,69.5983,69.6075,69.5618,69.5618,5100.0
2014-05-12 13:55:00,76.23,76.24,76.18,76.18,10800.0,69.5618,69.571,69.5162,69.5162,10800.0
2014-05-12 14:00:00,76.19,76.2,76.12,76.18,5600.0,69.5253,69.5345,69.4615,69.5162,5600.0
2014-05-12 14:05:00,76.19,76.3,76.19,76.3,6100.0,69.5253,69.6257,69.5253,69.6257,6100.0
2014-05-12 14:10:00,76.3,76.35,76.3,76.34,5400.0,69.6257,69.6713,69.6257,69.6622,5400.0
2014-05-12 14:15:00,76.34,76.36,76.32,76.33,5300.0,69.6622,69.6805,69.644,69.6531,5300.0
2014-05-12 14:20:00,76.34,76.37,76.33,76.37,4600.0,69.6622,69.6896,69.6531,69.6896,4600.0
2014-05-12 14:25:00,76.38,76.39,76.37,76.37,5600.0,69.6987,69.7078,69.6896,69.6896,5600.0
2014-05-12 14:30:00,76.37,76.39,76.31,76.35,14700.0,69.6896,69.7078,69.6348,69.6713,14700.0
2014-05-12 14:35:00,76.35,76.36,76.28,76.35,11900.0,69.6713,69.6805,69.6075,69.6713,11900.0
2014-05-12 14:40:00,76.35,76.35,76.3,76.3,4300.0,69.6713,69.6713,69.6257,69.6257,4300.0
2014-05-12 14:45:00,76.3,76.31,76.23,76.28,11000.0,69.6257,69.6348,69.5618,69.6075,11000.0
2014-05-12 14:50:00,76.27,76.27,76.23,76.26,16500.0,69.5983,69.5983,69.5618,69.5892,16500.0
2014-05-12 14:55:00,76.26,76.37,76.26,76.33,10100.0,69.5892,69.6896,69.5892,69.6531,10100.0
2014-05-12 15:00:00,76.33,76.39,76.29,76.3,17600.0,69.6531,69.7078,69.6166,69.6257,17600.0
2014-05-12 15:05:00,76.32,76.33,76.3,76.32,9200.0,69.644,69.6531,69.6257,69.644,9200.0
2014-05-12 15:10:00,76.31,76.32,76.25,76.29,12500.0,69.6348,69.644,69.5801,69.6166,12500.0
2014-05-12 15:15:00,76.27,76.29,76.24,76.28,10600.0,69.5983,69.6166,69.571,69.6075,10600.0
2014-05-12 15:20:00,76.28,76.28,76.24,76.28,9500.0,69.6075,69.6075,69.571,69.6075,9500.0
2014-05-12 15:25:00,76.28,76.3,76.22,76.22,10500.0,69.6075,69.6257,69.5527,69.5527,10500.0
2014-05-12 15:30:00,76.22,76.32,76.21,76.26,13900.0,69.5527,69.644,69.5436,69.5892,13900.0
2014-05-12 15:35:00,76.27,76.29,76.22,76.22,19900.0,69.5983,69.6166,69.5527,69.5527,19900.0
2014-05-12 15:40:00,76.22,76.24,76.18,76.19,28100.0,69.5527,69.571,69.5162,69.5253,28100.0
2014-05-12 15:45:00,76.19,76.2,76.14,76.16,23200.0,69.5253,69.5345,69.4797,69.498,23200.0
2014-05-12 15:50:00,76.16,76.21,76.16,76.2,29000.0,69.498,69.5436,69.498,69.5345,29000.0
2014-05-12 15:55:00,76.19,76.19,76.08,76.12,80900.0,69.5253,69.5253,69.425,69.4615,80900.0
2014-05-13 09:30:00,76.14,76.2,75.81,75.94,26500.0,69.4797,69.5345,69.1786,69.2972,26500.0
2014-05-13 09:35:00,75.94,75.96,75.78,75.88,7200.0,69.2972,69.3155,69.1512,69.2425,7200.0
2014-05-13 09:40:00,75.88,75.99,75.82,75.95,12100.0,69.2425,69.3428,69.1877,69.3063,12100.0
2014-05-13 09:45:00,75.99,76.05,75.96,75.99,9200.0,69.3428,69.3976,69.3155,69.3428,9200.0
2014-05-13 09:50:00,75.99,75.99,75.71,75.73,5300.0,69.3428,69.3428,69.0873,69.1056,5300.0
2014-05-13 09:55:00,75.73,75.73,75.57,75.61,17000.0,69.1056,69.1056,68.9596,68.9961,17000.0
2014-05-13 10:00:00,75.61,75.85,75.61,75.85,22600.0,68.9961,69.2151,68.9961,69.2151,22600.0
2014-05-13 10:05:00,75.85,76.02,75.83,75.99,19400.0,69.2151,69.3702,69.1968,69.3428,19400.0
2014-05-13 10:10:00,75.98,75.98,75.9,75.93,11600.0,69.3337,69.3337,69.2607,69.2881,11600.0
2014-05-13 10:15:00,75.9,76.01,75.86,75.87,8600.0,69.2607,69.3611,69.2242,69.2333,8600.0
2014-05-13 10:20:00,75.88,76.05,75.87,75.99,15600.0,69.2425,69.3976,69.2333,69.3428,15600.0
2014-05-13 10:25:00,75.99,76.06,75.99,76.06,3300.0,69.3428,69.4067,69.3428,69.4067,3300.0
2014-05-13 10:30:00,76.06,76.13,76.05,76.11,3900.0,69.4067,69.4706,69.3976,69.4523,3900.0
2014-05-13 10:35:00,76.12,76.23,76.11,76.23,6400.0,69.4615,69.5618,69.4523,69.5618,6400.0
2014-05-13 10:40:00,76.22,76.22,76.14,76.15,6600.0,69.5527,69.5527,69.4797,69.4888,6600.0
2014-05-13 10:45:00,76.13,76.15,76.09,76.14,5800.0,69.4706,69.4888,69.4341,69.4797,5800.0
2014-05-13 10:50:00,76.11,76.14,76.08,76.12,7300.0,69.4523,69.4797,69.425,69.4615,7300.0
2014-05-13 10:55:00,76.13,76.19,76.1,76.19,7400.0,69.4706,69.5253,69.4432,69.5253,7400.0
2014-05-13 11:00:00,76.17,76.25,76.17,76.2,9600.0,69.5071,69.5801,69.5071,69.5345,9600.0
2014-05-13 11:05:00,76.21,76.29,76.16,76.24,9100.0,69.5436,69.6166,69.498,69.571,9100.0
2014-05-13 11:10:00,76.24,76.24,76.08,76.08,9300.0,69.571,69.571,69.425,69.425,9300.0
2014-05-13 11:15:00,76.05,76.05,75.9,75.9,4700.0,69.3976,69.3976,69.2607,69.2607,4700.0
2014-05-13 11:20:00,75.9,75.98,75.9,75.97,7000.0,69.2607,69.3337,69.2607,69.3246,7000.0
2014-05-13 11:25:00,75.98,76.02,75.96,76.01,6400.0,69.3337,69.3702,69.3155,69.3611,6400.0
2014-05-13 11:30:00,76.0,76.02,75.97,75.97,4400.0,69.352,69.3702,69.3246,69.3246,4400.0
2014-05-13 11:35:00,75.96,75.96,75.76,75.76,4900.0,69.3155,69.3155,69.1329,69.1329,4900.0
2014-05-13 11:40:00,75.75,75.75,75.71,75.74,6400.0,69.1238,69.1238,69.0873,69.1147,6400.0
2014-05-13 11:45:00,75.76,75.76,75.7,75.73,6700.0,69.1329,69.1329,69.0782,69.1056,6700.0
2014-05-13 11:50:00,75.7,75.8,75.63,75.77,8800.0,69.0782,69.1695,69.0143,69.1421,8800.0
2014-05-13 11:55:00,75.78,75.79,75.72,75.76,7000.0,69.1512,69.1603,69.0964,69.1329,7000.0
2014-05-13 12:00:00,75.74,75.8,75.7,75.8,5700.0,69.1147,69.1695,69.0782,69.1695,5700.0
2014-05-13 12:05:00,75.78,75.78,75.7,75.73,7500.0,69.1512,69.1512,69.0782,69.1056,7500.0
2014-05-13 12:10:00,75.71,75.78,75.69,75.76,2100.0,69.0873,69.1512,69.0691,69.1329,2100.0
2014-05-13 12:15:00,75.78,75.84,75.77,75.79,4500.0,69.1512,69.206,69.1421,69.1603,4500.0
2014-05-13 12:20:00,75.79,75.8,75.67,75.67,6300.0,69.1603,69.1695,69.0508,69.0508,6300.0
2014-05-13 12:25:00,75.65,75.7,75.64,75.64,3700.0,69.0326,69.0782,69.0234,69.0234,3700.0
2014-05-13 12:30:00,75.64,75.64,75.59,75.61,5600.0,69.0234,69.0234,68.9778,68.9961,5600.0
2014-05-13 12:35:00,75.62,75.66,75.62,75.66,4100.0,69.0052,69.0417,69.0052,69.0417,4100.0
2014-05-13 12:40:00,75.66,75.66,75.59,75.64,5800.0,69.0417,69.0417,68.9778,69.0234,5800.0
2014-05-13 12:45:00,75.65,75.78,75.65,75.78,4200.0,69.0326,69.1512,69.0326,69.1512,4200.0
2014-05-13 12:50:00,75.78,75.78,75.73,75.74,4500.0,69.1512,69.1512,69.1056,69.1147,4500.0
2014-05-13 12:55:00,75.73,75.77,75.71,75.73,5800.0,69.1056,69.1421,69.0873,69.1056,5800.0
2014-05-13 13:00:00,75.74,75.74,75.7,75.73,4400.0,69.1147,69.1147,69.0782,69.1056,4400.0
2014-05-13 13:05:00,75.76,75.76,75.72,75.76,14600.0,69.1329,69.1329,69.0964,69.1329,14600.0
2014-05-13 13:10:00,75.76,75.76,75.66,75.67,4200.0,69.1329,69.1329,69.0417,69.0508,4200.0
2014-05-13 13:15:00,75.67,75.77,75.65,75.76,4800.0,69.0508,69.1421,69.0326,69.1329,4800.0
2014-05-13 13:20:00,75.75,75.75,75.69,75.72,3800.0,69.1238,69.1238,69.0691,69.0964,3800.0
2014-05-13 13:25:00,75.7,75.72,75.66,75.66,2800.0,69.0782,69.0964,69.0417,69.0417,2800.0
2014-05-13 13:30:00,75.66,75.74,75.66,75.68,5600.0,69.0417,69.1147,69.0417,69.0599,5600.0
2014-05-13 13:35:00,75.68,75.7,75.62,75.65,6100.0,69.0599,69.0782,69.0052,69.0326,6100.0
2014-05-13 13:40:00,75.64,75.64,75.55,75.6,3900.0,69.0234,69.0234,68.9413,68.9869,3900.0
2014-05-13 13:45:00,75.63,75.63,75.48,75.48,12500.0,69.0143,69.0143,68.8774,68.8774,12500.0
2014-05-13 13:50:00,75.47,75.5,75.46,75.5,5000.0,68.8683,68.8957,68.8592,68.8957,5000.0
2014-05-13 13:55:00,75.5,75.52,75.44,75.52,7500.0,68.8957,68.9139,68.8409,68.9139,7500.0
2014-05-13 14:00:00,75.52,75.57,75.46,75.56,8000.0,68.9139,68.9596,68.8592,68.9504,8000.0
2014-05-13 14:05:00,75.56,75.57,75.53,75.54,8500.0,68.9504,68.9596,68.9231,68.9322,8500.0
2014-05-13 14:10:00,75.55,75.64,75.55,75.61,6100.0,68.9413,69.0234,68.9413,68.9961,6100.0
2014-05-13 14:15:00,75.62,75.7,75.62,75.7,6100.0,69.0052,69.0782,69.0052,69.0782,6100.0
2014-05-13 14:20:00,75.7,75.8,75.69,75.8,23300.0,69.0782,69.1695,69.0691,69.1695,23300.0
2014-05-13 14:25:00,75.8,75.8,75.67,75.67,9900.0,69.1695,69.1695,69.0508,69.0508,9900.0
2014-05-13 14:30:00,75.67,75.74,75.67,75.74,7600.0,69.0508,69.1147,69.0508,69.1147,7600.0
2014-05-13 14:35:00,75.73,75.81,75.73,75.81,10600.0,69.1056,69.1786,69.1056,69.1786,10600.0
2014-05-13 14:40:00,75.81,75.81,75.77,75.79,6300.0,69.1786,69.1786,69.1421,69.1603,6300.0
2014-05-13 14:45:00,75.78,75.78,75.7,75.71,8100.0,69.1512,69.1512,69.0782,69.0873,8100.0
2014-05-13 14:50:00,75.71,75.73,75.68,75.73,5200.0,69.0873,69.1056,69.0599,69.1056,5200.0
2014-05-13 14:55:00,75.73,75.76,75.72,75.74,10700.0,69.1056,69.1329,69.0964,69.1147,10700.0
2014-05-13 15:00:00,75.73,75.75,75.72,75.74,5400.0,69.1056,69.1238,69.0964,69.1147,5400.0
2014-05-13 15:05:00,75.74,75.74,75.62,75.62,10100.0,69.1147,69.1147,69.0052,69.0052,10100.0
2014-05-13 15:10:00,75.62,75.63,75.52,75.54,14500.0,69.0052,69.0143,68.9139,68.9322,14500.0
2014-05-13 15:15:00,75.53,75.59,75.52,75.59,10500.0,68.9231,68.9778,68.9139,68.9778,10500.0
2014-05-13 15:20:00,75.58,75.58,75.48,75.5,14400.0,68.9687,68.9687,68.8774,68.8957,14400.0
2014-05-13 15:25:00,75.48,75.57,75.48,75.57,14500.0,68.8774,68.9596,68.8774,68.9596,14500.0
2014-05-13 15:30:00,75.57,75.6,75.55,75.57,12400.0,68.9596,68.9869,68.9413,68.9596,12400.0
2014-05-13 15:35:00,75.56,75.64,75.56,75.64,10200.0,68.9504,69.0234,68.9504,69.0234,10200.0
2014-05-13 15:40:00,75.63,75.69,75.62,75.62,23000.0,69.0143,69.0691,69.0052,69.0052,23000.0
2014-05-13 15:45:00,75.63,75.65,75.62,75.65,16800.0,69.0143,69.0326,69.0052,69.0326,16800.0
2014-05-13 15:50:00,75.65,75.68,75.61,75.66,46200.0,69.0326,69.0599,68.9961,69.0417,46200.0
2014-05-13 15:55:00,75.66,75.69,75.64,75.69,51000.0,69.0417,69.0691,69.0234,69.0691,51000.0
2014-05-14 09:30:00,75.44,75.63,75.21,75.34,15300.0,68.8409,69.0143,68.6311,68.7497,15300.0
2014-05-14 09:35:00,75.37,75.38,75.21,75.38,6000.0,68.7771,68.7862,68.6311,68.7862,6000.0
2014-05-14 09:40:00,75.44,75.63,75.43,75.47,10400.0,68.8409,69.0143,68.8318,68.8683,10400.0
2014-05-14 09:45:00,75.51,75.53,75.35,75.35,4900.0,68.9048,68.9231,68.7588,68.7588,4900.0
2014-05-14 09:50:00,75.29,75.42,75.27,75.37,10500.0,68.7041,68.8227,68.6858,68.7771,10500.0
2014-05-14 09:55:00,75.38,75.44,75.29,75.42,5300.0,68.7862,68.8409,68.7041,68.8227,5300.0
2014-05-14 10:00:00,75.46,75.63,75.46,75.63,7500.0,68.8592,69.0143,68.8592,69.0143,7500.0
2014-05-14 10:05:00,75.63,75.65,75.48,75.52,3400.0,69.0143,69.0326,68.8774,68.9139,3400.0
2014-05-14 10:10:00,75.5,75.51,75.27,75.3,10000.0,68.8957,68.9048,68.6858,68.7132,10000.0
2014-05-14 10:15:00,75.3,75.3,75.12,75.16,17600.0,68.7132,68.7132,68.5489,68.5854,17600.0
2014-05-14 10:20:00,75.13,75.27,75.13,75.22,4000.0,68.5581,68.6858,68.5581,68.6402,4000.0
2014-05-14 10:25:00,75.22,75.3,75.16,75.28,8400.0,68.6402,68.7132,68.5854,68.6949,8400.0
2014-05-14 10:30:00,75.28,75.28,75.22,75.28,4100.0,68.6949,68.6949,68.6402,68.6949,4100.0
2014-05-14 10:35:00,75.28,75.3,75.19,75.19,6600.0,68.6949,68.7132,68.6128,68.6128,6600.0
2014-05-14 10:40:00,75.2,75.28,75.2,75.28,2700.0,68.6219,68.6949,68.6219,68.6949,2700.0
2014-05-14 10:45:00,75.28,75.31,75.19,75.31,17600.0,68.6949,68.7223,68.6128,68.7223,17600.0
2014-05-14 10:50:00,75.32,75.4,75.31,75.34,8100.0,68.7314,68.8044,68.7223,68.7497,8100.0
2014-05-14 10:55:00,75.34,75.38,75.27,75.27,3300.0,68.7497,68.7862,68.6858,68.6858,3300.0
2014-05-14 11:00:00,75.27,75.33,75.2,75.2,12300.0,68.6858,68.7406,68.6219,68.6219,12300.0
2014-05-14 11:05:00,75.22,75.27,75.2,75.25,2700.0,68.6402,68.6858,68.6219,68.6676,2700.0
2014-05-14 11:10:00,75.3,75.35,75.26,75.26,3000.0,68.7132,68.7588,68.6767,68.6767,3000.0
2014-05-14 11:15:00,75.28,75.33,75.28,75.33,6700.0,68.6949,68.7406,68.6949,68.7406,6700.0
2014-05-14 11:20:00,75.36,75.36,75.27,75.3,3700.0,68.7679,68.7679,68.6858,68.7132,3700.0
2014-05-14 11:25:00,75.25,75.25,75.21,75.24,1300.0,68.6676,68.6676,68.6311,68.6584,1300.0
2014-05-14 11:30:00,75.26,75.36,75.26,75.3,6100.0,68.6767,68.7679,68.6767,68.7132,6100.0
2014-05-14 11:35:00,75.3,75.34,75.29,75.34,1200.0,68.7132,68.7497,68.7041,68.7497,1200.0
2014-05-14 11:40:00,75.34,75.37,75.3,75.32,2200.0,68.7497,68.7771,68.7132,68.7314,2200.0
2014-05-14 11:45:00,75.32,75.36,75.29,75.36,3200.0,68.7314,68.7679,68.7041,68.7679,3200.0
2014-05-14 11:50:00,75.34,75.38,75.33,75.33,2900.0,68.7497,68.7862,68.7406,68.7406,2900.0
2014-05-14 11:55:00,75.33,75.33,75.21,75.21,2000.0,68.7406,68.7406,68.6311,68.6311,2000.0
2014-05-14 12:00:00,75.23,75.28,75.22,75.24,3600.0,68.6493,68.6949,68.6402,68.6584,3600.0
2014-05-14 12:05:00,75.24,75.27,75.23,75.25,3800.0,68.6584,68.6858,68.6493,68.6676,3800.0
2014-05-14 12:10:00,75.25,75.26,75.21,75.25,3400.0,68.6676,68.6767,68.6311,68.6676,3400.0
2014-05-14 12:15:00,75.22,75.27,75.19,75.26,1400.0,68.6402,68.6858,68.6128,68.6767,1400.0
2014-05-14 12:20:00,75.26,75.27,75.22,75.24,1600.0,68.6767,68.6858,68.6402,68.6584,1600.0
2014-05-14 12:25:00,75.25,75.28,75.25,75.25,1800.0,68.6676,68.6949,68.6676,68.6676,1800.0
2014-05-14 12:30:00,75.25,75.27,75.22,75.27,3700.0,68.6676,68.6858,68.6402,68.6858,3700.0
2014-05-14 12:35:00,75.29,75.34,75.29,75.34,1900.0,68.7041,68.7497,68.7041,68.7497,1900.0
2014-05-14 12:40:00,75.34,75.35,75.31,75.31,2600.0,68.7497,68.7588,68.7223,68.7223,2600.0
2014-05-14 12:45:00,75.35,75.35,75.31,75.31,2500.0,68.7588,68.7588,68.7223,68.7223,2500.0
2014-05-14 12:50:00,75.33,75.33,75.25,75.25,4500.0,68.7406,68.7406,68.6676,68.6676,4500.0
2014-05-14 12:55:00,75.29,75.29,75.23,75.23,1800.0,68.7041,68.7041,68.6493,68.6493,1800.0
2014-05-14 13:00:00,75.23,75.31,75.23,75.29,3800.0,68.6493,68.7223,68.6493,68.7041,3800.0
2014-05-14 13:05:00,75.29,75.3,75.26,75.29,2600.0,68.7041,68.7132,68.6767,68.7041,2600.0
2014-05-14 13:10:00,75.29,75.31,75.25,75.27,4700.0,68.7041,68.7223,68.6676,68.6858,4700.0
2014-05-14 13:15:00,75.29,75.33,75.29,75.3,3700.0,68.7041,68.7406,68.7041,68.7132,3700.0
2014-05-14 13:20:00,75.31,75.32,75.26,75.26,3100.0,68.7223,68.7314,68.6767,68.6767,3100.0
2014-05-14 13:25:00,75.29,75.29,75.24,75.24,3700.0,68.7041,68.7041,68.6584,68.6584,3700.0
2014-05-14 13:30:00,75.24,75.28,75.22,75.27,5100.0,68.6584,68.6949,68.6402,68.6858,5100.0
2014-05-14 13:35:00,75.29,75.29,75.22,75.24,7100.0,68.7041,68.7041,68.6402,68.6584,7100.0
2014-05-14 13:40:00,75.25,75.28,75.22,75.25,3200.0,68.6676,68.6949,68.6402,68.6676,3200.0
2014-05-14 13:45:00,75.25,75.28,75.24,75.27,1700.0,68.6676,68.6949,68.6584,68.6858,1700.0
2014-05-14 13:50:00,75.26,75.27,75.2,75.22,7800.0,68.6767,68.6858,68.6219,68.6402,7800.0
2014-05-14 13:55:00,75.23,75.25,75.21,75.24,11100.0,68.6493,68.6676,68.6311,68.6584,11100.0
2014-05-14 14:00:00,75.25,75.34,75.22,75.34,7400.0,68.6676,68.7497,68.6402,68.7497,7400.0
2014-05-14 14:05:00,75.33,75.34,75.24,75.25,8800.0,68.7406,68.7497,68.6584,68.6676,8800.0
2014-05-14 14:10:00,75.27,75.28,75.25,75.25,3900.0,68.6858,68.6949,68.6676,68.6676,3900.0
2014-05-14 14:15:00,75.25,75.26,75.23,75.25,5800.0,68.6676,68.6767,68.6493,68.6676,5800.0
2014-05-14 14:20:00,75.24,75.28,75.23,75.23,5800.0,68.6584,68.6949,68.6493,68.6493,5800.0
2014-05-14 14:25:00,75.24,75.28,75.23,75.25,6200.0,68.6584,68.6949,68.6493,68.6676,6200.0
2014-05-14 14:30:00,75.26,75.27,75.22,75.23,8000.0,68.6767,68.6858,68.6402,68.6493,8000.0
2014-05-14 14:35:00,75.23,75.23,75.19,75.21,15600.0,68.6493,68.6493,68.6128,68.6311,15600.0
2014-05-14 14:40:00,75.21,75.22,75.03,75.03,22100.0,68.6311,68.6402,68.4668,68.4668,22100.0
2014-05-14 14:45:00,75.03,75.03,74.91,74.92,20500.0,68.4668,68.4668,68.3573,68.3664,20500.0
2014-05-14 14:50:00,74.91,74.96,74.9,74.96,17300.0,68.3573,68.4029,68.3482,68.4029,17300.0
2014-05-14 14:55:00,74.95,74.99,74.92,74.92,10200.0,68.3938,68.4303,68.3664,68.3664,10200.0
2014-05-14 15:00:00,74.92,75.01,74.92,75.01,7700.0,68.3664,68.4486,68.3664,68.4486,7700.0
2014-05-14 15:05:00,75.01,75.01,74.89,74.89,17400.0,68.4486,68.4486,68.3391,68.3391,17400.0
2014-05-14 15:10:00,74.87,74.98,74.87,74.98,12000.0,68.3208,68.4212,68.3208,68.4212,12000.0
2014-05-14 15:15:00,74.98,75.02,74.92,75.02,12900.0,68.4212,68.4577,68.3664,68.4577,12900.0
2014-05-14 15:20:00,75.02,75.1,75.01,75.06,11000.0,68.4577,68.5307,68.4486,68.4942,11000.0
2014-05-14 15:25:00,75.07,75.13,75.06,75.11,19500.0,68.5033,68.5581,68.4942,68.5398,19500.0
2014-05-14 15:30:00,75.11,75.11,74.89,74.91,56700.0,68.5398,68.5398,68.3391,68.3573,56700.0
2014-05-14 15:35:00,74.91,75.03,74.91,75.0,19000.0,68.3573,68.4668,68.3573,68.4394,19000.0
2014-05-14 15:40:00,75.0,75.08,74.99,75.06,20200.0,68.4394,68.5124,68.4303,68.4942,20200.0
2014-05-14 15:45:00,75.06,75.06,74.99,75.05,25300.0,68.4942,68.4942,68.4303,68.4851,25300.0
2014-05-14 15:50:00,75.04,75.04,74.96,74.99,41500.0,68.4759,68.4759,68.4029,68.4303,41500.0
2014-05-14 15:55:00,74.99,75.02,74.95,75.0,71300.0,68.4303,68.4577,68.3938,68.4394,71300.0
2014-05-15 09:30:00,74.94,75.46,74.78,74.95,24000.0,68.3847,68.8592,68.2387,68.3938,24000.0
2014-05-15 09:35:00,74.94,74.98,74.52,74.59,6800.0,68.3847,68.4212,68.0014,68.0653,6800.0
2014-05-15 09:40:00,74.59,74.72,74.51,74.65,3900.0,68.0653,68.1839,67.9923,68.12,3900.0
2014-05-15 09:45:00,74.69,74.69,74.47,74.55,29300.0,68.1565,68.1565,67.9558,68.0288,29300.0
2014-05-15 09:50:00,74.55,74.55,74.17,74.33,11700.0,68.0288,68.0288,67.682,67.828,11700.0
2014-05-15 09:55:00,74.28,74.51,74.23,74.46,4300.0,67.7824,67.9923,67.7368,67.9467,4300.0
2014-05-15 10:00:00,74.47,74.47,74.14,74.18,9600.0,67.9558,67.9558,67.6547,67.6912,9600.0
2014-05-15 10:05:00,74.22,74.32,73.87,73.94,12000.0,67.7277,67.8189,67.4083,67.4722,12000.0
2014-05-15 10:10:00,74.01,74.13,73.91,73.98,15200.0,67.536,67.6455,67.4448,67.5087,15200.0
2014-05-15 10:15:00,73.95,74.11,73.85,74.09,7100.0,67.4813,67.6273,67.39,67.609,7100.0
2014-05-15 10:20:00,74.16,74.3,74.05,74.25,20800.0,67.6729,67.8007,67.5725,67.755,20800.0
2014-05-15 10:25:00,74.26,74.31,74.11,74.15,15000.0,67.7642,67.8098,67.6273,67.6638,15000.0
2014-05-15 10:30:00,74.15,74.26,74.1,74.11,10000.0,67.6638,67.7642,67.6182,67.6273,10000.0
2014-05-15 10:35:00,74.15,74.15,73.94,74.0,22400.0,67.6638,67.6638,67.4722,67.5269,22400.0
2014-05-15 10:40:00,73.99,74.15,73.97,74.13,18800.0,67.5178,67.6638,67.4995,67.6455,18800.0
2014-05-15 10:45:00,74.16,74.18,73.98,74.01,10900.0,67.6729,67.6912,67.5087,67.536,10900.0
2014-05-15 10:50:00,74.02,74.12,74.02,74.1,6200.0,67.5452,67.6364,67.5452,67.6182,6200.0
2014-05-15 10:55:00,74.11,74.13,74.0,74.0,8900.0,67.6273,67.6455,67.5269,67.5269,8900.0
2014-05-15 11:00:00,74.0,74.0,73.91,73.94,13300.0,67.5269,67.5269,67.4448,67.4722,13300.0
2014-05-15 11:05:00,73.96,74.01,73.94,73.96,30100.0,67.4904,67.536,67.4722,67.4904,30100.0
2014-05-15 11:10:00,73.97,74.01,73.94,73.95,13100.0,67.4995,67.536,67.4722,67.4813,13100.0
2014-05-15 11:15:00,73.94,74.0,73.91,73.93,21100.0,67.4722,67.5269,67.4448,67.463,21100.0
2014-05-15 11:20:00,73.95,74.04,73.95,73.98,9100.0,67.4813,67.5634,67.4813,67.5087,9100.0
2014-05-15 11:25:00,74.0,74.02,73.92,73.96,9200.0,67.5269,67.5452,67.4539,67.4904,9200.0
2014-05-15 11:30:00,73.94,74.05,73.94,74.04,10500.0,67.4722,67.5725,67.4722,67.5634,10500.0
2014-05-15 11:35:00,74.04,74.12,74.02,74.12,14000.0,67.5634,67.6364,67.5452,67.6364,14000.0
2014-05-15 11:40:00,74.13,74.13,73.97,73.97,5900.0,67.6455,67.6455,67.4995,67.4995,5900.0
2014-05-15 11:45:00,73.98,74.02,73.83,73.83,7300.0,67.5087,67.5452,67.3718,67.3718,7300.0
2014-05-15 11:50:00,73.87,73.89,73.79,73.8,8700.0,67.4083,67.4265,67.3353,67.3444,8700.0
2014-05-15 11:55:00,73.79,73.82,73.74,73.81,23800.0,67.3353,67.3626,67.2896,67.3535,23800.0
2014-05-15 12:00:00,73.78,73.88,73.78,73.88,5400.0,67.3261,67.4174,67.3261,67.4174,5400.0
2014-05-15 12:05:00,73.89,73.93,73.88,73.9,8400.0,67.4265,67.463,67.4174,67.4357,8400.0
2014-05-15 12:10:00,73.89,73.98,73.87,73.95,9300.0,67.4265,67.5087,67.4083,67.4813,9300.0
2014-05-15 12:15:00,73.97,74.0,73.91,74.0,7300.0,67.4995,67.5269,67.4448,67.5269,7300.0
2014-05-15 12:20:00,73.98,74.02,73.94,73.96,5600.0,67.5087,67.5452,67.4722,67.4904,5600.0
2014-05-15 12:25:00,73.95,74.03,73.94,74.02,5800.0,67.4813,67.5543,67.4722,67.5452,5800.0
2014-05-15 12:30:00,74.04,74.24,74.04,74.23,8000.0,67.5634,67.7459,67.5634,67.7368,8000.0
2014-05-15 12:35:00,74.27,74.27,74.16,74.17,6000.0,67.7733,67.7733,67.6729,67.682,6000.0
2014-05-15 12:40:00,74.17,74.17,74.1,74.1,12900.0,67.682,67.682,67.6182,67.6182,12900.0
2014-05-15 12:45:00,74.09,74.15,74.08,74.08,4200.0,67.609,67.6638,67.5999,67.5999,4200.0
2014-05-15 12:50:00,74.09,74.17,74.08,74.11,12700.0,67.609,67.682,67.5999,67.6273,12700.0
2014-05-15 12:55:00,74.1,74.14,74.09,74.13,10100.0,67.6182,67.6547,67.609,67.6455,10100.0
2014-05-15 13:00:00,74.13,74.16,74.06,74.14,15300.0,67.6455,67.6729,67.5817,67.6547,15300.0
2014-05-15 13:05:00,74.14,74.17,74.07,74.07,7300.0,67.6547,67.682,67.5908,67.5908,7300.0
2014-05-15 13:10:00,74.09,74.1,74.07,74.08,11300.0,67.609,67.6182,67.5908,67.5999,11300.0
2014-05-15 13:15:00,74.08,74.12,74.05,74.11,8600.0,67.5999,67.6364,67.5725,67.6273,8600.0
2014-05-15 13:20:00,74.14,74.17,74.11,74.15,8100.0,67.6547,67.682,67.6273,67.6638,8100.0
2014-05-15 13:25:00,74.14,74.16,74.11,74.15,11500.0,67.6547,67.6729,67.6273,67.6638,11500.0
2014-05-15 13:30:00,74.16,74.19,74.1,74.12,18200.0,67.6729,67.7003,67.6182,67.6364,18200.0
2014-05-15 13:35:00,74.09,74.12,74.04,74.06,10000.0,67.609,67.6364,67.5634,67.5817,10000.0
2014-05-15 13:40:00,74.05,74.05,74.0,74.01,5900.0,67.5725,67.5725,67.5269,67.536,5900.0
2014-05-15 13:45:00,74.01,74.03,73.98,74.02,4400.0,67.536,67.5543,67.5087,67.5452,4400.0
2014-05-15 13:50:00,74.02,74.11,74.01,74.11,2700.0,67.5452,67.6273,67.536,67.6273,2700.0
2014-05-15 13:55:00,74.11,74.24,74.11,74.21,8700.0,67.6273,67.7459,67.6273,67.7185,8700.0
2014-05-15 14:00:00,74.22,74.27,74.18,74.23,11000.0,67.7277,67.7733,67.6912,67.7368,11000.0
2014-05-15 14:05:00,74.25,74.27,74.21,74.23,12300.0,67.755,67.7733,67.7185,67.7368,12300.0
2014-05-15 14:10:00,74.25,74.27,74.21,74.23,8300.0,67.755,67.7733,67.7185,67.7368,8300.0
2014-05-15 14:15:00,74.23,74.24,74.11,74.16,10000.0,67.7368,67.7459,67.6273,67.6729,10000.0
2014-05-15 14:20:00,74.14,74.19,74.08,74.19,6900.0,67.6547,67.7003,67.5999,67.7003,6900.0
2014-05-15 14:25:00,74.19,74.22,74.12,74.16,8400.0,67.7003,67.7277,67.6364,67.6729,8400.0
2014-05-15 14:30:00,74.18,74.26,74.17,74.19,9300.0,67.6912,67.7642,67.682,67.7003,9300.0
2014-05-15 14:35:00,74.2,74.26,74.19,74.25,13900.0,67.7094,67.7642,67.7003,67.755,13900.0
2014-05-15 14:40:00,74.26,74.26,74.17,74.21,7700.0,67.7642,67.7642,67.682,67.7185,7700.0
2014-05-15 14:45:00,74.21,74.24,74.15,74.22,17400.0,67.7185,67.7459,67.6638,67.7277,17400.0
2014-05-15 14:50:00,74.22,74.34,74.21,74.32,18100.0,67.7277,67.8372,67.7185,67.8189,18100.0
2014-05-15 14:55:00,74.32,74.39,74.29,74.33,15000.0,67.8189,67.8828,67.7915,67.828,15000.0
2014-05-15 15:00:00,74.32,74.36,74.28,74.35,12100.0,67.8189,67.8554,67.7824,67.8463,12100.0
2014-05-15 15:05:00,74.34,74.37,74.27,74.35,23700.0,67.8372,67.8645,67.7733,67.8463,23700.0
2014-05-15 15:10:00,74.36,74.42,74.3,74.33,15800.0,67.8554,67.9102,67.8007,67.828,15800.0
2014-05-15 15:15:00,74.34,74.39,74.24,74.25,24000.0,67.8372,67.8828,67.7459,67.755,24000.0
2014-05-15 15:20:00,74.26,74.31,74.21,74.23,18800.0,67.7642,67.8098,67.7185,67.7368,18800.0
2014-05-15 15:25:00,74.23,74.24,74.13,74.13,22300.0,67.7368,67.7459,67.6455,67.6455,22300.0
2014-05-15 15:30:00,74.16,74.2,74.11,74.14,33300.0,67.6729,67.7094,67.6273,67.6547,33300.0
2014-05-15 15:35:00,74.14,74.21,74.14,74.14,48800.0,67.6547,67.7185,67.6547,67.6547,48800.0
2014-05-15 15:40:00,74.14,74.15,74.06,74.1,34400.0,67.6547,67.6638,67.5817,67.6182,34400.0
2014-05-15 15:45:00,74.1,74.13,74.07,74.09,43000.0,67.6182,67.6455,67.5908,67.609,43000.0
2014-05-15 15:50:00,74.09,74.14,74.06,74.11,59400.0,67.609,67.6547,67.5817,67.6273,59400.0
2014-05-15 15:55:00,74.12,74.13,73.95,74.07,158500.0,67.6364,67.6455,67.4813,67.5908,158500.0
2014-05-16 09:30:00,74.47,74.82,74.08,74.5,185500.0,67.9558,68.2752,67.5999,67.9832,185500.0
2014-05-16 09:35:00,74.4,74.5,74.34,74.45,14300.0,67.8919,67.9832,67.8372,67.9375,14300.0
2014-05-16 09:40:00,74.45,74.61,74.31,74.44,13800.0,67.9375,68.0835,67.8098,67.9284,13800.0
2014-05-16 09:45:00,74.44,74.47,74.3,74.33,14500.0,67.9284,67.9558,67.8007,67.828,14500.0
2014-05-16 09:50:00,74.41,74.48,74.24,74.31,18800.0,67.901,67.9649,67.7459,67.8098,18800.0
2014-05-16 09:55:00,74.33,74.43,74.17,74.37,13500.0,67.828,67.9193,67.682,67.8645,13500.0
2014-05-16 10:00:00,74.48,74.49,73.98,73.98,17700.0,67.9649,67.974,67.5087,67.5087,17700.0
2014-05-16 10:05:00,73.96,74.0,73.83,74.0,18100.0,67.4904,67.5269,67.3718,67.5269,18100.0
2014-05-16 10:10:00,73.99,74.17,73.94,74.08,13000.0,67.5178,67.682,67.4722,67.5999,13000.0
2014-05-16 10:15:00,74.1,74.25,74.1,74.18,5400.0,67.6182,67.755,67.6182,67.6912,5400.0
2014-05-16 10:20:00,74.15,74.28,74.09,74.18,10500.0,67.6638,67.7824,67.609,67.6912,10500.0
2014-05-16 10:25:00,74.18,74.18,73.98,74.08,7900.0,67.6912,67.6912,67.5087,67.5999,7900.0
2014-05-16 10:30:00,74.09,74.18,74.08,74.09,5100.0,67.609,67.6912,67.5999,67.609,5100.0
2014-05-16 10:35:00,74.11,74.17,74.07,74.1,9800.0,67.6273,67.682,67.5908,67.6182,9800.0
2014-05-16 10:40:00,74.12,74.18,74.09,74.1,9400.0,67.6364,67.6912,67.609,67.6182,9400.0
2014-05-16 10:45:00,74.09,74.18,74.09,74.16,15600.0,67.609,67.6912,67.609,67.6729,15600.0
2014-05-16 10:50:00,74.16,74.23,74.13,74.16,10700.0,67.6729,67.7368,67.6455,67.6729,10700.0
2014-05-16 10:55:00,74.15,74.24,74.14,74.2,12800.0,67.6638,67.7459,67.6547,67.7094,12800.0
2014-05-16 11:00:00,74.2,74.22,74.19,74.2,4300.0,67.7094,67.7277,67.7003,67.7094,4300.0
2014-05-16 11:05:00,74.22,74.26,74.21,74.25,9900.0,67.7277,67.7642,67.7185,67.755,9900.0
2014-05-16 11:10:00,74.25,74.28,74.22,74.22,10500.0,67.755,67.7824,67.7277,67.7277,10500.0
2014-05-16 11:15:00,74.22,74.27,74.2,74.2,12200.0,67.7277,67.7733,67.7094,67.7094,12200.0
2014-05-16 11:20:00,74.2,74.22,74.15,74.21,4300.0,67.7094,67.7277,67.6638,67.7185,4300.0
2014-05-16 11:25:00,74.22,74.26,74.21,74.23,11100.0,67.7277,67.7642,67.7185,67.7368,11100.0
2014-05-16 11:30:00,74.25,74.27,74.21,74.24,39400.0,67.755,67.7733,67.7185,67.7459,39400.0
2014-05-16 11:35:00,74.23,74.26,74.2,74.2,23000.0,67.7368,67.7642,67.7094,67.7094,23000.0
2014-05-16 11:40:00,74.2,74.26,74.2,74.24,5100.0,67.7094,67.7642,67.7094,67.7459,5100.0
2014-05-16 11:45:00,74.23,74.27,74.2,74.24,116300.0,67.7368,67.7733,67.7094,67.7459,116300.0
2014-05-16 11:50:00,74.25,74.31,74.23,74.23,135200.0,67.755,67.8098,67.7368,67.7368,135200.0
2014-05-16 11:55:00,74.23,74.38,74.23,74.37,8500.0,67.7368,67.8737,67.7368,67.8645,8500.0
2014-05-16 12:00:00,74.36,74.41,74.34,74.4,8300.0,67.8554,67.901,67.8372,67.8919,8300.0
2014-05-16 12:05:00,74.42,74.49,74.3,74.3,17500.0,67.9102,67.974,67.8007,67.8007,17500.0
2014-05-16 12:10:00,74.29,74.33,74.24,74.31,20500.0,67.7915,67.828,67.7459,67.8098,20500.0
2014-05-16 12:15:00,74.33,74.33,74.25,74.28,9900.0,67.828,67.828,67.755,67.7824,9900.0
2014-05-16 12:20:00,74.28,74.37,74.27,74.32,11600.0,67.7824,67.8645,67.7733,67.8189,11600.0
2014-05-16 12:25:00,74.3,74.3,74.24,74.28,16500.0,67.8007,67.8007,67.7459,67.7824,16500.0
2014-05-16 12:30:00,74.29,74.3,74.25,74.25,8100.0,67.7915,67.8007,67.755,67.755,8100.0
2014-05-16 12:35:00,74.25,74.31,74.24,74.31,4500.0,67.755,67.8098,67.7459,67.8098,4500.0
2014-05-16 12:40:00,74.29,74.3,74.24,74.29,6500.0,67.7915,67.8007,67.7459,67.7915,6500.0
2014-05-16 12:45:00,74.28,74.3,74.25,74.27,6800.0,67.7824,67.8007,67.755,67.7733,6800.0
2014-05-16 12:50:00,74.26,74.3,74.26,74.27,5100.0,67.7642,67.8007,67.7642,67.7733,5100.0
2014-05-16 12:55:00,74.29,74.3,74.25,74.25,11600.0,67.7915,67.8007,67.755,67.755,11600.0
2014-05-16 13:00:00,74.25,74.25,74.16,74.18,9800.0,67.755,67.755,67.6729,67.6912,9800.0
2014-05-16 13:05:00,74.18,74.29,74.18,74.28,8300.0,67.6912,67.7915,67.6912,67.7824,8300.0
2014-05-16 13:10:00,74.28,74.32,74.24,74.24,54400.0,67.7824,67.8189,67.7459,67.7459,54400.0
2014-05-16 13:15:00,74.24,74.28,74.24,74.25,6200.0,67.7459,67.7824,67.7459,67.755,6200.0
2014-05-16 13:20:00,74.25,74.37,74.25,74.36,10700.0,67.755,67.8645,67.755,67.8554,10700.0
2014-05-16 13:25:00,74.37,74.44,74.36,74.41,8100.0,67.8645,67.9284,67.8554,67.901,8100.0
2014-05-16 13:30:00,74.4,74.55,74.4,74.55,8400.0,67.8919,68.0288,67.8919,68.0288,8400.0
2014-05-16 13:35:00,74.57,74.57,74.5,74.5,5000.0,68.047,68.047,67.9832,67.9832,5000.0
2014-05-16 13:40:00,74.49,74.57,74.49,74.53,106700.0,67.974,68.047,67.974,68.0105,106700.0
2014-05-16 13:45:00,74.52,74.58,74.51,74.58,4100.0,68.0014,68.0562,67.9923,68.0562,4100.0
2014-05-16 13:50:00,74.57,74.64,74.57,74.61,5200.0,68.047,68.1109,68.047,68.0835,5200.0
2014-05-16 13:55:00,74.61,74.61,74.5,74.5,9400.0,68.0835,68.0835,67.9832,67.9832,9400.0
2014-05-16 14:00:00,74.5,74.5,74.42,74.43,7500.0,67.9832,67.9832,67.9102,67.9193,7500.0
2014-05-16 14:05:00,74.44,74.49,74.44,74.49,4500.0,67.9284,67.974,67.9284,67.974,4500.0
2014-05-16 14:10:00,74.5,74.54,74.49,74.51,4500.0,67.9832,68.0197,67.974,67.9923,4500.0
2014-05-16 14:15:00,74.52,74.64,74.51,74.62,7300.0,68.0014,68.1109,67.9923,68.0927,7300.0
2014-05-16 14:20:00,74.62,74.68,74.61,74.67,7000.0,68.0927,68.1474,68.0835,68.1383,7000.0
2014-05-16 14:25:00,74.66,74.76,74.66,74.75,8300.0,68.1292,68.2204,68.1292,68.2113,8300.0
2014-05-16 14:30:00,74.75,74.77,74.74,74.76,8200.0,68.2113,68.2295,68.2022,68.2204,8200.0
2014-05-16 14:35:00,74.77,74.84,74.74,74.84,6700.0,68.2295,68.2934,68.2022,68.2934,6700.0
2014-05-16 14:40:00,74.85,74.96,74.83,74.96,11200.0,68.3026,68.4029,68.2843,68.4029,11200.0
2014-05-16 14:45:00,74.96,75.0,74.95,74.98,10300.0,68.4029,68.4394,68.3938,68.4212,10300.0
2014-05-16 14:50:00,74.98,75.01,74.95,74.98,9600.0,68.4212,68.4486,68.3938,68.4212,9600.0
2014-05-16 14:55:00,75.0,75.21,75.0,75.19,15100.0,68.4394,68.6311,68.4394,68.6128,15100.0
2014-05-16 15:00:00,75.21,75.35,75.21,75.33,28600.0,68.6311,68.7588,68.6311,68.7406,28600.0
2014-05-16 15:05:00,75.31,75.47,75.29,75.47,35800.0,68.7223,68.8683,68.7041,68.8683,35800.0
2014-05-16 15:10:00,75.46,75.54,75.45,75.5,20300.0,68.8592,68.9322,68.8501,68.8957,20300.0
2014-05-16 15:15:00,75.5,75.53,75.46,75.52,43400.0,68.8957,68.9231,68.8592,68.9139,43400.0
2014-05-16 15:20:00,75.51,75.52,75.36,75.36,37300.0,68.9048,68.9139,68.7679,68.7679,37300.0
2014-05-16 15:25:00,75.37,75.43,75.37,75.4,18900.0,68.7771,68.8318,68.7771,68.8044,18900.0
2014-05-16 15:30:00,75.4,75.56,75.4,75.56,25100.0,68.8044,68.9504,68.8044,68.9504,25100.0
2014-05-16 15:35:00,75.56,75.59,75.5,75.52,32700.0,68.9504,68.9778,68.8957,68.9139,32700.0
2014-05-16 15:40:00,75.51,75.55,75.51,75.55,27000.0,68.9048,68.9413,68.9048,68.9413,27000.0
2014-05-16 15:45:00,75.54,75.55,75.45,75.45,46700.0,68.9322,68.9413,68.8501,68.8501,46700.0
2014-05-16 15:50:00,75.44,75.48,75.43,75.46,51200.0,68.8409,68.8774,68.8318,68.8592,51200.0
2014-05-16 15:55:00,75.46,75.53,75.43,75.51,69200.0,68.8592,68.9231,68.8318,68.9048,69200.0
2014-05-19 09:30:00,75.35,75.64,75.32,75.64,30800.0,68.7588,69.0234,68.7314,69.0234,30800.0
2014-05-19 09:35:00,75.64,75.96,75.63,75.87,32800.0,69.0234,69.3155,69.0143,69.2333,32800.0
2014-05-19 09:40:00,75.87,75.99,75.84,75.94,9700.0,69.2333,69.3428,69.206,69.2972,9700.0
2014-05-19 09:45:00,75.9,75.94,75.86,75.94,11900.0,69.2607,69.2972,69.2242,69.2972,11900.0
2014-05-19 09:50:00,75.95,75.98,75.85,75.91,8100.0,69.3063,69.3337,69.2151,69.2698,8100.0
2014-05-19 09:55:00,75.91,75.95,75.86,75.95,13700.0,69.2698,69.3063,69.2242,69.3063,13700.0
2014-05-19 10:00:00,75.96,75.97,75.85,75.9,18100.0,69.3155,69.3246,69.2151,69.2607,18100.0
2014-05-19 10:05:00,75.87,76.01,75.85,75.98,14900.0,69.2333,69.3611,69.2151,69.3337,14900.0
2014-05-19 10:10:00,75.98,76.08,75.9,76.08,16300.0,69.3337,69.425,69.2607,69.425,16300.0
2014-05-19 10:15:00,76.07,76.08,75.97,75.97,13400.0,69.4158,69.425,69.3246,69.3246,13400.0
2014-05-19 10:20:00,76.0,76.08,75.99,76.03,14400.0,69.352,69.425,69.3428,69.3793,14400.0
2014-05-19 10:25:00,76.03,76.2,76.03,76.11,14600.0,69.3793,69.5345,69.3793,69.4523,14600.0
2014-05-19 10:30:00,76.15,76.16,76.09,76.09,60900.0,69.4888,69.498,69.4341,69.4341,60900.0
2014-05-19 10:35:00,76.12,76.31,76.11,76.31,17500.0,69.4615,69.6348,69.4523,69.6348,17500.0
2014-05-19 10:40:00,76.3,76.5,76.3,76.5,57500.0,69.6257,69.8082,69.6257,69.8082,57500.0
2014-05-19 10:45:00,76.49,76.55,76.3,76.3,45700.0,69.7991,69.8538,69.6257,69.6257,45700.0
2014-05-19 10:50:00,76.31,76.44,76.29,76.31,20800.0,69.6348,69.7535,69.6166,69.6348,20800.0
2014-05-19 10:55:00,76.31,76.35,76.31,76.32,17800.0,69.6348,69.6713,69.6348,69.644,17800.0
2014-05-19 11:00:00,76.34,76.35,76.23,76.33,15100.0,69.6622,69.6713,69.5618,69.6531,15100.0
2014-05-19 11:05:00,76.34,76.41,76.34,76.4,12900.0,69.6622,69.7261,69.6622,69.717,12900.0
2014-05-19 11:10:00,76.4,76.53,76.39,76.53,77400.0,69.717,69.8356,69.7078,69.8356,77400.0
2014-05-19 11:15:00,76.55,76.65,76.54,76.65,8800.0,69.8538,69.9451,69.8447,69.9451,8800.0
2014-05-19 11:20:00,76.65,76.7,76.63,76.67,18400.0,69.9451,69.9907,69.9268,69.9633,18400.0
2014-05-19 11:25:00,76.67,76.68,76.61,76.61,5200.0,69.9633,69.9725,69.9086,69.9086,5200.0
2014-05-19 11:30:00,76.61,76.62,76.49,76.49,13800.0,69.9086,69.9177,69.7991,69.7991,13800.0
2014-05-19 11:35:00,76.5,76.66,76.49,76.66,11800.0,69.8082,69.9542,69.7991,69.9542,11800.0
2014-05-19 11:40:00,76.66,76.67,76.59,76.6,10100.0,69.9542,69.9633,69.8903,69.8995,10100.0
2014-05-19 11:45:00,76.61,76.68,76.6,76.62,11500.0,69.9086,69.9725,69.8995,69.9177,11500.0
2014-05-19 11:50:00,76.6,76.63,76.59,76.6,7000.0,69.8995,69.9268,69.8903,69.8995,7000.0
2014-05-19 11:55:00,76.6,76.6,76.56,76.57,6500.0,69.8995,69.8995,69.863,69.8721,6500.0
2014-05-19 12:00:00,76.56,76.57,76.47,76.47,7900.0,69.863,69.8721,69.7808,69.7808,7900.0
2014-05-19 12:05:00,76.47,76.57,76.47,76.57,7500.0,69.7808,69.8721,69.7808,69.8721,7500.0
2014-05-19 12:10:00,76.56,76.56,76.46,76.46,4400.0,69.863,69.863,69.7717,69.7717,4400.0
2014-05-19 12:15:00,76.46,76.47,76.45,76.47,5500.0,69.7717,69.7808,69.7626,69.7808,5500.0
2014-05-19 12:20:00,76.48,76.53,76.43,76.53,12300.0,69.79,69.8356,69.7443,69.8356,12300.0
2014-05-19 12:25:00,76.53,76.53,76.48,76.52,10900.0,69.8356,69.8356,69.79,69.8265,10900.0
2014-05-19 12:30:00,76.53,76.56,76.51,76.53,14800.0,69.8356,69.863,69.8173,69.8356,14800.0
2014-05-19 12:35:00,76.54,76.55,76.52,76.54,23400.0,69.8447,69.8538,69.8265,69.8447,23400.0
2014-05-19 12:40:00,76.54,76.56,76.53,76.54,28500.0,69.8447,69.863,69.8356,69.8447,28500.0
2014-05-19 12:45:00,76.54,76.57,76.54,76.55,9000.0,69.8447,69.8721,69.8447,69.8538,9000.0
2014-05-19 12:50:00,76.55,76.55,76.52,76.53,4000.0,69.8538,69.8538,69.8265,69.8356,4000.0
2014-05-19 12:55:00,76.53,76.53,76.44,76.48,6900.0,69.8356,69.8356,69.7535,69.79,6900.0
2014-05-19 13:00:00,76.48,76.53,76.47,76.52,12000.0,69.79,69.8356,69.7808,69.8265,12000.0
2014-05-19 13:05:00,76.53,76.53,76.51,76.51,3300.0,69.8356,69.8356,69.8173,69.8173,3300.0
2014-05-19 13:10:00,76.51,76.52,76.48,76.49,8200.0,69.8173,69.8265,69.79,69.7991,8200.0
2014-05-19 13:15:00,76.48,76.49,76.47,76.48,13100.0,69.79,69.7991,69.7808,69.79,13100.0
2014-05-19 13:20:00,76.48,76.51,76.48,76.48,7000.0,69.79,69.8173,69.79,69.79,7000.0
2014-05-19 13:25:00,76.48,76.51,76.48,76.49,15600.0,69.79,69.8173,69.79,69.7991,15600.0
2014-05-19 13:30:00,76.49,76.51,76.48,76.48,34800.0,69.7991,69.8173,69.79,69.79,34800.0
2014-05-19 13:35:00,76.48,76.51,76.48,76.49,13600.0,69.79,69.8173,69.79,69.7991,13600.0
2014-05-19 13:40:00,76.5,76.54,76.47,76.49,11000.0,69.8082,69.8447,69.7808,69.7991,11000.0
2014-05-19 13:45:00,76.5,76.51,76.48,76.49,9200.0,69.8082,69.8173,69.79,69.7991,9200.0
2014-05-19 13:50:00,76.49,76.49,76.33,76.33,7300.0,69.7991,69.7991,69.6531,69.6531,7300.0
2014-05-19 13:55:00,76.34,76.35,76.29,76.32,10100.0,69.6622,69.6713,69.6166,69.644,10100.0
2014-05-19 14:00:00,76.32,76.37,76.31,76.35,13500.0,69.644,69.6896,69.6348,69.6713,13500.0
2014-05-19 14:05:00,76.36,76.38,76.34,76.38,9600.0,69.6805,69.6987,69.6622,69.6987,9600.0
2014-05-19 14:10:00,76.36,76.39,76.35,76.37,10700.0,69.6805,69.7078,69.6713,69.6896,10700.0
2014-05-19 14:15:00,76.38,76.39,76.3,76.3,7000.0,69.6987,69.7078,69.6257,69.6257,7000.0
2014-05-19 14:20:00,76.27,76.44,76.27,76.44,32600.0,69.5983,69.7535,69.5983,69.7535,32600.0
2014-05-19 14:25:00,76.44,76.49,76.43,76.48,18400.0,69.7535,69.7991,69.7443,69.79,18400.0
2014-05-19 14:30:00,76.48,76.5,76.47,76.48,14800.0,69.79,69.8082,69.7808,69.79,14800.0
2014-05-19 14:35:00,76.49,76.5,76.47,76.47,10100.0,69.7991,69.8082,69.7808,69.7808,10100.0
2014-05-19 14:40:00,76.48,76.51,76.47,76.47,13300.0,69.79,69.8173,69.7808,69.7808,13300.0
2014-05-19 14:45:00,76.47,76.51,76.47,76.49,14600.0,69.7808,69.8173,69.7808,69.7991,14600.0
2014-05-19 14:50:00,76.49,76.5,76.47,76.48,9100.0,69.7991,69.8082,69.7808,69.79,9100.0
2014-05-19 14:55:00,76.48,76.48,76.47,76.47,9300.0,69.79,69.79,69.7808,69.7808,9300.0
2014-05-19 15:00:00,76.47,76.55,76.47,76.54,35100.0,69.7808,69.8538,69.7808,69.8447,35100.0
2014-05-19 15:05:00,76.55,76.65,76.55,76.63,28100.0,69.8538,69.9451,69.8538,69.9268,28100.0
2014-05-19 15:10:00,76.64,76.69,76.62,76.62,19900.0,69.936,69.9816,69.9177,69.9177,19900.0
2014-05-19 15:15:00,76.61,76.65,76.59,76.65,25700.0,69.9086,69.9451,69.8903,69.9451,25700.0
2014-05-19 15:20:00,76.64,76.68,76.63,76.66,37100.0,69.936,69.9725,69.9268,69.9542,37100.0
2014-05-19 15:25:00,76.66,76.72,76.66,76.7,24600.0,69.9542,70.009,69.9542,69.9907,24600.0
2014-05-19 15:30:00,76.71,76.84,76.71,76.84,42100.0,69.9998,70.1185,69.9998,70.1185,42100.0
2014-05-19 15:35:00,76.85,76.85,76.78,76.78,25100.0,70.1276,70.1276,70.0637,70.0637,25100.0
2014-05-19 15:40:00,76.78,76.81,76.75,76.76,24800.0,70.0637,70.0911,70.0363,70.0455,24800.0
2014-05-19 15:45:00,76.76,76.81,76.75,76.78,34200.0,70.0455,70.0911,70.0363,70.0637,34200.0
2014-05-19 15:50:00,76.78,77.16,76.78,77.07,152700.0,70.0637,70.4105,70.0637,70.3284,152700.0
2014-05-19 15:55:00,77.08,77.13,77.05,77.07,210100.0,70.3375,70.3831,70.3101,70.3284,210100.0
2014-05-20 09:30:00,76.81,77.27,76.54,76.94,51400.0,70.0911,70.5109,69.8447,70.2097,51400.0
2014-05-20 09:35:00,76.94,76.97,76.57,76.61,28000.0,70.2097,70.2371,69.8721,69.9086,28000.0
2014-05-20 09:40:00,76.61,76.61,76.15,76.44,50500.0,69.9086,69.9086,69.4888,69.7535,50500.0
2014-05-20 09:45:00,76.48,76.84,76.46,76.78,46500.0,69.79,70.1185,69.7717,70.0637,46500.0
2014-05-20 09:50:00,76.79,76.9,76.76,76.81,37800.0,70.0729,70.1732,70.0455,70.0911,37800.0
2014-05-20 09:55:00,76.83,76.84,76.64,76.71,18700.0,70.1094,70.1185,69.936,69.9998,18700.0
2014-05-20 10:00:00,76.7,76.89,76.66,76.87,18000.0,69.9907,70.1641,69.9542,70.1459,18000.0
2014-05-20 10:05:00,76.87,76.87,76.68,76.7,14200.0,70.1459,70.1459,69.9725,69.9907,14200.0
2014-05-20 10:10:00,76.7,76.77,76.62,76.69,132900.0,69.9907,70.0546,69.9177,69.9816,132900.0
2014-05-20 10:15:00,76.7,76.72,76.64,76.7,34800.0,69.9907,70.009,69.936,69.9907,34800.0
2014-05-20 10:20:00,76.71,76.73,76.62,76.65,13500.0,69.9998,70.0181,69.9177,69.9451,13500.0
2014-05-20 10:25:00,76.67,76.7,76.59,76.63,26600.0,69.9633,69.9907,69.8903,69.9268,26600.0
2014-05-20 10:30:00,76.64,76.76,76.61,76.7,19700.0,69.936,70.0455,69.9086,69.9907,19700.0
2014-05-20 10:35:00,76.69,76.8,76.67,76.71,16000.0,69.9816,70.082,69.9633,69.9998,16000.0
2014-05-20 10:40:00,76.7,76.78,76.7,76.78,14000.0,69.9907,70.0637,69.9907,70.0637,14000.0
2014-05-20 10:45:00,76.73,76.85,76.71,76.82,12700.0,70.0181,70.1276,69.9998,70.1002,12700.0
2014-05-20 10:50:00,76.82,76.88,76.75,76.76,7200.0,70.1002,70.155,70.0363,70.0455,7200.0
2014-05-20 10:55:00,76.77,76.99,76.77,76.91,11900.0,70.0546,70.2554,70.0546,70.1824,11900.0
2014-05-20 11:00:00,76.88,76.92,76.79,76.88,83000.0,70.155,70.1915,70.0729,70.155,83000.0
2014-05-20 11:05:00,76.92,76.92,76.76,76.77,6300.0,70.1915,70.1915,70.0455,70.0546,6300.0
2014-05-20 11:10:00,76.77,76.77,76.69,76.7,25100.0,70.0546,70.0546,69.9816,69.9907,25100.0
2014-05-20 11:15:00,76.7,76.75,76.7,76.72,9100.0,69.9907,70.0363,69.9907,70.009,9100.0
2014-05-20 11:20:00,76.74,76.74,76.69,76.7,34200.0,70.0272,70.0272,69.9816,69.9907,34200.0
2014-05-20 11:25:00,76.73,76.76,76.7,76.7,8800.0,70.0181,70.0455,69.9907,69.9907,8800.0
2014-05-20 11:30:00,76.7,76.86,76.69,76.81,12900.0,69.9907,70.1367,69.9816,70.0911,12900.0
2014-05-20 11:35:00,76.81,76.85,76.74,76.79,8500.0,70.0911,70.1276,70.0272,70.0729,8500.0
2014-05-20 11:40:00,76.79,76.9,76.74,76.87,12200.0,70.0729,70.1732,70.0272,70.1459,12200.0
2014-05-20 11:45:00,76.87,76.9,76.85,76.88,15200.0,70.1459,70.1732,70.1276,70.155,15200.0
2014-05-20 11:50:00,76.88,76.9,76.83,76.87,67200.0,70.155,70.1732,70.1094,70.1459,67200.0
2014-05-20 11:55:00,76.87,76.9,76.83,76.86,83600.0,70.1459,70.1732,70.1094,70.1367,83600.0
2014-05-20 12:00:00,76.87,76.94,76.75,76.75,27400.0,70.1459,70.2097,70.0363,70.0363,27400.0
2014-05-20 12:05:00,76.74,76.84,76.6,76.75,19000.0,70.0272,70.1185,69.8995,70.0363,19000.0
2014-05-20 12:10:00,76.77,76.83,76.74,76.76,21100.0,70.0546,70.1094,70.0272,70.0455,21100.0
2014-05-20 12:15:00,76.75,76.84,76.71,76.75,15400.0,70.0363,70.1185,69.9998,70.0363,15400.0
2014-05-20 12:20:00,76.75,76.93,76.7,76.76,25700.0,70.0363,70.2006,69.9907,70.0455,25700.0
2014-05-20 12:25:00,76.75,76.75,76.66,76.69,12000.0,70.0363,70.0363,69.9542,69.9816,12000.0
2014-05-20 12:30:00,76.69,76.77,76.62,76.77,16800.0,69.9816,70.0546,69.9177,70.0546,16800.0
2014-05-20 12:35:00,76.77,76.87,76.76,76.79,60200.0,70.0546,70.1459,70.0455,70.0729,60200.0
2014-05-20 12:40:00,76.78,76.92,76.75,76.91,13200.0,70.0637,70.1915,70.0363,70.1824,13200.0
2014-05-20 12:45:00,76.9,76.9,76.78,76.82,8900.0,70.1732,70.1732,70.0637,70.1002,8900.0
2014-05-20 12:50:00,76.81,76.83,76.78,76.78,7100.0,70.0911,70.1094,70.0637,70.0637,7100.0
2014-05-20 12:55:00,76.78,76.83,76.76,76.77,48000.0,70.0637,70.1094,70.0455,70.0546,48000.0
2014-05-20 13:00:00,76.76,76.78,76.73,76.78,62100.0,70.0455,70.0637,70.0181,70.0637,62100.0
2014-05-20 13:05:00,76.78,76.78,76.76,76.77,14400.0,70.0637,70.0637,70.0455,70.0546,14400.0
2014-05-20 13:10:00,76.77,76.78,76.76,76.77,24800.0,70.0546,70.0637,70.0455,70.0546,24800.0
2014-05-20 13:15:00,76.77,76.78,76.66,76.67,18700.0,70.0546,70.0637,69.9542,69.9633,18700.0
2014-05-20 13:20:00,76.67,76.74,76.64,76.73,42400.0,69.9633,70.0272,69.936,70.0181,42400.0
2014-05-20 13:25:00,76.73,76.76,76.69,76.73,19800.0,70.0181,70.0455,69.9816,70.0181,19800.0
2014-05-20 13:30:00,76.72,76.73,76.66,76.69,14300.0,70.009,70.0181,69.9542,69.9816,14300.0
2014-05-20 13:35:00,76.69,76.75,76.65,76.72,33800.0,69.9816,70.0363,69.9451,70.009,33800.0
2014-05-20 13:40:00,76.7,76.73,76.65,76.73,19500.0,69.9907,70.0181,69.9451,70.0181,19500.0
2014-05-20 13:45:00,76.72,76.81,76.7,76.76,10600.0,70.009,70.0911,69.9907,70.0455,10600.0
2014-05-20 13:50:00,76.74,76.75,76.7,76.7,7900.0,70.0272,70.0363,69.9907,69.9907,7900.0
2014-05-20 13:55:00,76.7,76.7,76.5,76.5,9700.0,69.9907,69.9907,69.8082,69.8082,9700.0
2014-05-20 14:00:00,76.51,76.69,76.51,76.66,10900.0,69.8173,69.9816,69.8173,69.9542,10900.0
2014-05-20 14:05:00,76.67,76.71,76.61,76.62,13300.0,69.9633,69.9998,69.9086,69.9177,13300.0
2014-05-20 14:10:00,76.63,76.65,76.5,76.5,10400.0,69.9268,69.9451,69.8082,69.8082,10400.0
2014-05-20 14:15:00,76.52,76.52,76.46,76.5,10500.0,69.8265,69.8265,69.7717,69.8082,10500.0
2014-05-20 14:20:00,76.48,76.48,76.37,76.41,8300.0,69.79,69.79,69.6896,69.7261,8300.0
2014-05-20 14:25:00,76.42,76.44,76.36,76.42,22000.0,69.7352,69.7535,69.6805,69.7352,22000.0
2014-05-20 14:30:00,76.41,76.46,76.4,76.42,15200.0,69.7261,69.7717,69.717,69.7352,15200.0
2014-05-20 14:35:00,76.41,76.48,76.4,76.47,22200.0,69.7261,69.79,69.717,69.7808,22200.0
2014-05-20 14:40:00,76.47,76.55,76.46,76.5,32800.0,69.7808,69.8538,69.7717,69.8082,32800.0
2014-05-20 14:45:00,76.5,76.55,76.5,76.5,52900.0,69.8082,69.8538,69.8082,69.8082,52900.0
2014-05-20 14:50:00,76.5,76.61,76.49,76.6,29900.0,69.8082,69.9086,69.7991,69.8995,29900.0
2014-05-20 14:55:00,76.59,76.75,76.57,76.57,26700.0,69.8903,70.0363,69.8721,69.8721,26700.0
2014-05-20 15:00:00,76.58,76.64,76.56,76.61,54100.0,69.8812,69.936,69.863,69.9086,54100.0
2014-05-20 15:05:00,76.6,76.84,76.58,76.79,46400.0,69.8995,70.1185,69.8812,70.0729,46400.0
2014-05-20 15:10:00,76.79,76.84,76.79,76.82,20100.0,70.0729,70.1185,70.0729,70.1002,20100.0
2014-05-20 15:15:00,76.81,76.84,76.8,76.82,52200.0,70.0911,70.1185,70.082,70.1002,52200.0
2014-05-20 15:20:00,76.83,76.84,76.81,76.81,29000.0,70.1094,70.1185,70.0911,70.0911,29000.0
2014-05-20 15:25:00,76.81,76.84,76.7,76.71,73500.0,70.0911,70.1185,69.9907,69.9998,73500.0
2014-05-20 15:30:00,76.7,76.73,76.7,76.71,39200.0,69.9907,70.0181,69.9907,69.9998,39200.0
2014-05-20 15:35:00,76.7,76.8,76.7,76.79,45000.0,69.9907,70.082,69.9907,70.0729,45000.0
2014-05-20 15:40:00,76.78,76.8,76.76,76.78,42200.0,70.0637,70.082,70.0455,70.0637,42200.0
2014-05-20 15:45:00,76.78,76.88,76.78,76.83,44500.0,70.0637,70.155,70.0637,70.1094,44500.0
2014-05-20 15:50:00,76.82,76.86,76.76,76.85,98100.0,70.1002,70.1367,70.0455,70.1276,98100.0
2014-05-20 15:55:00,76.85,76.86,76.68,76.84,98600.0,70.1276,70.1367,69.9725,70.1185,98600.0
2014-05-21 09:30:00,74.0,75.22,73.5,74.08,187200.0,67.5269,68.6402,67.0706,67.5999,187200.0
2014-05-21 09:35:00,74.19,74.63,73.92,74.3,91100.0,67.7003,68.1018,67.4539,67.8007,91100.0
2014-05-21 09:40:00,74.3,74.73,74.25,74.65,88800.0,67.8007,68.193,67.755,68.12,88800.0
2014-05-21 09:45:00,74.72,75.11,74.39,74.76,135300.0,68.1839,68.5398,67.8828,68.2204,135300.0
2014-05-21 09:50:00,74.73,75.39,74.73,75.25,69400.0,68.193,68.7953,68.193,68.6676,69400.0
2014-05-21 09:55:00,75.24,75.43,74.91,75.31,66200.0,68.6584,68.8318,68.3573,68.7223,66200.0
2014-05-21 10:00:00,75.4,75.42,75.0,75.14,45200.0,68.8044,68.8227,68.4394,68.5672,45200.0
2014-05-21 10:05:00,75.1,75.6,75.09,75.44,42600.0,68.5307,68.9869,68.5216,68.8409,42600.0
2014-05-21 10:10:00,75.41,75.79,75.25,75.77,54400.0,68.8136,69.1603,68.6676,69.1421,54400.0
2014-05-21 10:15:00,75.77,76.26,75.75,76.17,68100.0,69.1421,69.5892,69.1238,69.5071,68100.0
2014-05-21 10:20:00,76.14,76.49,76.06,76.31,56000.0,69.4797,69.7991,69.4067,69.6348,56000.0
2014-05-21 10:25:00,76.3,76.47,76.08,76.3,45300.0,69.6257,69.7808,69.425,69.6257,45300.0
2014-05-21 10:30:00,76.26,76.45,76.1,76.45,52200.0,69.5892,69.7626,69.4432,69.7626,52200.0
2014-05-21 10:35:00,76.45,76.73,76.38,76.6,63900.0,69.7626,70.0181,69.6987,69.8995,63900.0
2014-05-21 10:40:00,76.6,76.96,76.59,76.82,55500.0,69.8995,70.228,69.8903,70.1002,55500.0
2014-05-21 10:45:00,76.8,77.26,76.61,77.06,83700.0,70.082,70.5017,69.9086,70.3192,83700.0
2014-05-21 10:50:00,77.08,77.1,76.61,76.92,40400.0,70.3375,70.3557,69.9086,70.1915,40400.0
2014-05-21 10:55:00,76.95,77.14,76.93,77.07,41100.0,70.2189,70.3922,70.2006,70.3284,41100.0
2014-05-21 11:00:00,77.08,77.58,77.08,77.16,79300.0,70.3375,70.7937,70.3375,70.4105,79300.0
2014-05-21 11:05:00,77.16,77.44,77.05,77.31,45100.0,70.4105,70.666,70.3101,70.5474,45100.0
2014-05-21 11:10:00,77.3,77.75,77.29,77.56,52100.0,70.5382,70.9489,70.5291,70.7755,52100.0
2014-05-21 11:15:00,77.57,77.8,77.44,77.44,60300.0,70.7846,70.9945,70.666,70.666,60300.0
2014-05-21 11:20:00,77.45,77.72,77.45,77.61,41300.0,70.6751,70.9215,70.6751,70.8211,41300.0
2014-05-21 11:25:00,77.55,77.57,77.38,77.52,34000.0,70.7664,70.7846,70.6112,70.739,34000.0
2014-05-21 11:30:00,77.51,77.76,77.48,77.73,34700.0,70.7299,70.958,70.7025,70.9306,34700.0
2014-05-21 11:35:00,77.77,77.88,77.69,77.88,44800.0,70.9671,71.0675,70.8941,71.0675,44800.0
2014-05-21 11:40:00,77.85,77.88,77.54,77.67,34600.0,71.0401,71.0675,70.7572,70.8759,34600.0
2014-05-21 11:45:00,77.64,77.76,77.53,77.59,38000.0,70.8485,70.958,70.7481,70.8029,38000.0
2014-05-21 11:50:00,77.59,78.22,77.59,78.08,62400.0,70.8029,71.3778,70.8029,71.25,62400.0
2014-05-21 11:55:00,78.06,78.36,78.04,78.22,50700.0,71.2318,71.5055,71.2135,71.3778,50700.0
2014-05-21 12:00:00,78.21,78.21,78.06,78.16,33400.0,71.3686,71.3686,71.2318,71.323,33400.0
2014-05-21 12:05:00,78.13,78.16,77.94,78.03,33500.0,71.2956,71.323,71.1223,71.2044,33500.0
2014-05-21 12:10:00,78.06,78.24,78.02,78.21,25300.0,71.2318,71.396,71.1953,71.3686,25300.0
2014-05-21 12:15:00,78.17,78.4,78.13,78.2,36700.0,71.3321,71.542,71.2956,71.3595,36700.0
2014-05-21 12:20:00,78.2,78.23,78.1,78.21,21400.0,71.3595,71.3869,71.2683,71.3686,21400.0
2014-05-21 12:25:00,78.22,78.39,78.17,78.32,20600.0,71.3778,71.5329,71.3321,71.469,20600.0
2014-05-21 12:30:00,78.32,78.36,77.96,78.0,33300.0,71.469,71.5055,71.1405,71.177,33300.0
2014-05-21 12:35:00,77.99,78.37,77.84,77.92,45100.0,71.1679,71.5146,71.031,71.104,45100.0
2014-05-21 12:40:00,77.92,78.06,77.87,77.96,20800.0,71.104,71.2318,71.0584,71.1405,20800.0
2014-05-21 12:45:00,77.98,78.14,77.97,78.08,19300.0,71.1588,71.3048,71.1496,71.25,19300.0
2014-05-21 12:50:00,78.07,78.16,77.91,77.94,25100.0,71.2409,71.323,71.0949,71.1223,25100.0
2014-05-21 12:55:00,77.96,78.04,77.74,77.78,28500.0,71.1405,71.2135,70.9398,70.9763,28500.0
2014-05-21 13:00:00,77.78,77.93,77.66,77.9,29400.0,70.9763,71.1131,70.8667,71.0858,29400.0
2014-05-21 13:05:00,77.92,77.94,77.85,77.88,18800.0,71.104,71.1223,71.0401,71.0675,18800.0
2014-05-21 13:10:00,77.88,77.92,77.79,77.81,22300.0,71.0675,71.104,70.9854,71.0036,22300.0
2014-05-21 13:15:00,77.78,77.89,77.78,77.83,99000.0,70.9763,71.0766,70.9763,71.0219,99000.0
2014-05-21 13:20:00,77.84,77.9,77.64,77.74,19900.0,71.031,71.0858,70.8485,70.9398,19900.0
2014-05-21 13:25:00,77.73,77.81,77.63,77.67,15300.0,70.9306,71.0036,70.8394,70.8759,15300.0
2014-05-21 13:30:00,77.67,77.86,77.67,77.82,15100.0,70.8759,71.0493,70.8759,71.0128,15100.0
2014-05-21 13:35:00,77.79,77.79,77.54,77.72,17800.0,70.9854,70.9854,70.7572,70.9215,17800.0
2014-05-21 13:40:00,77.75,77.75,77.59,77.73,11900.0,70.9489,70.9489,70.8029,70.9306,11900.0
2014-05-21 13:45:00,77.71,77.71,77.55,77.55,15600.0,70.9124,70.9124,70.7664,70.7664,15600.0
2014-05-21 13:50:00,77.56,77.65,77.53,77.58,15200.0,70.7755,70.8576,70.7481,70.7937,15200.0
2014-05-21 13:55:00,77.55,77.64,77.48,77.48,15700.0,70.7664,70.8485,70.7025,70.7025,15700.0
2014-05-21 14:00:00,77.44,77.75,77.41,77.66,24800.0,70.666,70.9489,70.6386,70.8667,24800.0
2014-05-21 14:05:00,77.68,77.8,77.49,77.49,17600.0,70.885,70.9945,70.7116,70.7116,17600.0
2014-05-21 14:10:00,77.49,77.52,77.33,77.46,18600.0,70.7116,70.739,70.5656,70.6842,18600.0
2014-05-21 14:15:00,77.45,77.63,77.37,77.58,24600.0,70.6751,70.8394,70.6021,70.7937,24600.0
2014-05-21 14:20:00,77.58,77.66,77.57,77.61,32500.0,70.7937,70.8667,70.7846,70.8211,32500.0
2014-05-21 14:25:00,77.61,77.66,77.6,77.63,38000.0,70.8211,70.8667,70.812,70.8394,38000.0
2014-05-21 14:30:00,77.63,77.66,77.55,77.57,25300.0,70.8394,70.8667,70.7664,70.7846,25300.0
2014-05-21 14:35:00,77.59,77.59,77.41,77.44,22500.0,70.8029,70.8029,70.6386,70.666,22500.0
2014-05-21 14:40:00,77.44,77.56,77.43,77.43,22900.0,70.666,70.7755,70.6569,70.6569,22900.0
2014-05-21 14:45:00,77.41,77.63,77.36,77.63,16000.0,70.6386,70.8394,70.593,70.8394,16000.0
2014-05-21 14:50:00,77.62,77.75,77.59,77.61,41600.0,70.8302,70.9489,70.8029,70.8211,41600.0
2014-05-21 14:55:00,77.6,77.68,77.38,77.46,36700.0,70.812,70.885,70.6112,70.6842,36700.0
2014-05-21 15:00:00,77.47,77.61,77.44,77.61,17700.0,70.6934,70.8211,70.666,70.8211,17700.0
2014-05-21 15:05:00,77.6,77.63,77.44,77.5,25200.0,70.812,70.8394,70.666,70.7207,25200.0
2014-05-21 15:10:00,77.47,77.49,77.33,77.37,25800.0,70.6934,70.7116,70.5656,70.6021,25800.0
2014-05-21 15:15:00,77.37,77.45,77.35,77.37,30700.0,70.6021,70.6751,70.5839,70.6021,30700.0
2014-05-21 15:20:00,77.38,77.45,77.36,77.45,27100.0,70.6112,70.6751,70.593,70.6751,27100.0
2014-05-21 15:25:00,77.44,77.52,77.41,77.51,25300.0,70.666,70.739,70.6386,70.7299,25300.0
2014-05-21 15:30:00,77.51,77.56,77.41,77.42,32700.0,70.7299,70.7755,70.6386,70.6477,32700.0
2014-05-21 15:35:00,77.42,77.47,77.4,77.41,42700.0,70.6477,70.6934,70.6295,70.6386,42700.0
2014-05-21 15:40:00,77.41,77.52,77.4,77.43,33200.0,70.6386,70.739,70.6295,70.6569,33200.0
2014-05-21 15:45:00,77.43,77.46,77.4,77.43,51600.0,70.6569,70.6842,70.6295,70.6569,51600.0
2014-05-21 15:50:00,77.42,77.49,77.41,77.48,77200.0,70.6477,70.7116,70.6386,70.7025,77200.0
2014-05-21 15:55:00,77.47,77.5,77.42,77.47,107700.0,70.6934,70.7207,70.6477,70.6934,107700.0
2014-05-22 09:30:00,77.43,77.47,77.23,77.27,57900.0,70.6569,70.6934,70.4744,70.5109,57900.0
2014-05-22 09:35:00,77.29,77.43,77.28,77.37,18800.0,70.5291,70.6569,70.52,70.6021,18800.0
2014-05-22 09:40:00,77.36,77.36,77.16,77.2,27700.0,70.593,70.593,70.4105,70.447,27700.0
2014-05-22 09:45:00,77.2,77.5,77.2,77.48,15100.0,70.447,70.7207,70.447,70.7025,15100.0
2014-05-22 09:50:00,77.48,77.75,77.48,77.66,17700.0,70.7025,70.9489,70.7025,70.8667,17700.0
2014-05-22 09:55:00,77.65,77.66,77.5,77.55,14800.0,70.8576,70.8667,70.7207,70.7664,14800.0
2014-05-22 10:00:00,77.55,77.58,77.41,77.42,32500.0,70.7664,70.7937,70.6386,70.6477,32500.0
2014-05-22 10:05:00,77.4,77.4,77.25,77.38,28000.0,70.6295,70.6295,70.4926,70.6112,28000.0
2014-05-22 10:10:00,77.39,77.56,77.38,77.55,15300.0,70.6204,70.7755,70.6112,70.7664,15300.0
2014-05-22 10:15:00,77.56,77.69,77.54,77.65,23000.0,70.7755,70.8941,70.7572,70.8576,23000.0
2014-05-22 10:20:00,77.66,77.72,77.64,77.71,20700.0,70.8667,70.9215,70.8485,70.9124,20700.0
2014-05-22 10:25:00,77.69,77.8,77.66,77.68,27200.0,70.8941,70.9945,70.8667,70.885,27200.0
2014-05-22 10:30:00,77.68,77.77,77.67,77.73,11700.0,70.885,70.9671,70.8759,70.9306,11700.0
2014-05-22 10:35:00,77.75,77.89,77.75,77.88,20800.0,70.9489,71.0766,70.9489,71.0675,20800.0
2014-05-22 10:40:00,77.89,78.11,77.87,78.1,55100.0,71.0766,71.2774,71.0584,71.2683,55100.0
2014-05-22 10:45:00,78.09,78.19,78.04,78.19,11800.0,71.2591,71.3504,71.2135,71.3504,11800.0
2014-05-22 10:50:00,78.17,78.34,78.17,78.34,20900.0,71.3321,71.4873,71.3321,71.4873,20900.0
2014-05-22 10:55:00,78.34,78.41,78.32,78.4,25900.0,71.4873,71.5511,71.469,71.542,25900.0
2014-05-22 11:00:00,78.4,78.53,78.39,78.49,41800.0,71.542,71.6606,71.5329,71.6241,41800.0
2014-05-22 11:05:00,78.5,78.56,78.37,78.38,27000.0,71.6333,71.688,71.5146,71.5238,27000.0
2014-05-22 11:10:00,78.38,78.5,78.38,78.5,13700.0,71.5238,71.6333,71.5238,71.6333,13700.0
2014-05-22 11:15:00,78.49,78.74,78.47,78.72,35300.0,71.6241,71.8523,71.6059,71.834,35300.0
2014-05-22 11:20:00,78.73,78.82,78.73,78.79,40200.0,71.8432,71.9253,71.8432,71.8979,40200.0
2014-05-22 11:25:00,78.78,78.8,78.64,78.67,36900.0,71.8888,71.907,71.761,71.7884,36900.0
2014-05-22 11:30:00,78.65,78.74,78.65,78.71,24900.0,71.7701,71.8523,71.7701,71.8249,24900.0
2014-05-22 11:35:00,78.7,78.71,78.56,78.56,13600.0,71.8158,71.8249,71.688,71.688,13600.0
2014-05-22 11:40:00,78.56,78.57,78.47,78.47,14800.0,71.688,71.6971,71.6059,71.6059,14800.0
2014-05-22 11:45:00,78.46,78.54,78.46,78.53,19000.0,71.5968,71.6698,71.5968,71.6606,19000.0
2014-05-22 11:50:00,78.53,78.58,78.5,78.52,12500.0,71.6606,71.7063,71.6333,71.6515,12500.0
2014-05-22 11:55:00,78.51,78.57,78.44,78.49,22400.0,71.6424,71.6971,71.5785,71.6241,22400.0
2014-05-22 12:00:00,78.47,78.57,78.44,78.57,17500.0,71.6059,71.6971,71.5785,71.6971,17500.0
2014-05-22 12:05:00,78.57,78.57,78.42,78.43,7500.0,71.6971,71.6971,71.5603,71.5694,7500.0
2014-05-22 12:10:00,78.41,78.42,78.31,78.31,21100.0,71.5511,71.5603,71.4599,71.4599,21100.0
2014-05-22 12:15:00,78.3,78.31,78.28,78.31,5100.0,71.4508,71.4599,71.4325,71.4599,5100.0
2014-05-22 12:20:00,78.31,78.36,78.27,78.33,9800.0,71.4599,71.5055,71.4234,71.4781,9800.0
2014-05-22 12:25:00,78.33,78.34,78.28,78.3,5100.0,71.4781,71.4873,71.4325,71.4508,5100.0
2014-05-22 12:30:00,78.31,78.31,78.26,78.26,7800.0,71.4599,71.4599,71.4143,71.4143,7800.0
2014-05-22 12:35:00,78.27,78.27,78.24,78.25,7900.0,71.4234,71.4234,71.396,71.4051,7900.0
2014-05-22 12:40:00,78.23,78.27,78.22,78.27,16300.0,71.3869,71.4234,71.3778,71.4234,16300.0
2014-05-22 12:45:00,78.26,78.26,78.14,78.14,6700.0,71.4143,71.4143,71.3048,71.3048,6700.0
2014-05-22 12:50:00,78.12,78.16,78.08,78.15,14300.0,71.2865,71.323,71.25,71.3139,14300.0
2014-05-22 12:55:00,78.15,78.17,78.05,78.07,16900.0,71.3139,71.3321,71.2226,71.2409,16900.0
2014-05-22 13:00:00,78.08,78.14,78.08,78.1,7600.0,71.25,71.3048,71.25,71.2683,7600.0
2014-05-22 13:05:00,78.09,78.14,78.09,78.1,11000.0,71.2591,71.3048,71.2591,71.2683,11000.0
2014-05-22 13:10:00,78.1,78.1,78.01,78.07,8500.0,71.2683,71.2683,71.1861,71.2409,8500.0
2014-05-22 13:15:00,78.07,78.07,78.0,78.01,2700.0,71.2409,71.2409,71.177,71.1861,2700.0
2014-05-22 13:20:00,78.01,78.13,78.0,78.12,5700.0,71.1861,71.2956,71.177,71.2865,5700.0
2014-05-22 13:25:00,78.12,78.29,78.12,78.29,9700.0,71.2865,71.4416,71.2865,71.4416,9700.0
2014-05-22 13:30:00,78.29,78.32,78.25,78.27,17800.0,71.4416,71.469,71.4051,71.4234,17800.0
2014-05-22 13:35:00,78.26,78.37,78.26,78.3,8800.0,71.4143,71.5146,71.4143,71.4508,8800.0
2014-05-22 13:40:00,78.31,78.32,78.25,78.27,22800.0,71.4599,71.469,71.4051,71.4234,22800.0
2014-05-22 13:45:00,78.26,78.3,78.18,78.19,13100.0,71.4143,71.4508,71.3413,71.3504,13100.0
2014-05-22 13:50:00,78.18,78.24,78.09,78.24,12600.0,71.3413,71.396,71.2591,71.396,12600.0
2014-05-22 13:55:00,78.23,78.24,78.21,78.21,7400.0,71.3869,71.396,71.3686,71.3686,7400.0
2014-05-22 14:00:00,78.21,78.21,78.15,78.15,32800.0,71.3686,71.3686,71.3139,71.3139,32800.0
2014-05-22 14:05:00,78.15,78.15,78.0,78.07,36100.0,71.3139,71.3139,71.177,71.2409,36100.0
2014-05-22 14:10:00,78.06,78.13,78.05,78.09,7400.0,71.2318,71.2956,71.2226,71.2591,7400.0
2014-05-22 14:15:00,78.08,78.19,78.07,78.18,5900.0,71.25,71.3504,71.2409,71.3413,5900.0
2014-05-22 14:20:00,78.17,78.17,78.11,78.12,5300.0,71.3321,71.3321,71.2774,71.2865,5300.0
2014-05-22 14:25:00,78.12,78.13,78.03,78.07,6200.0,71.2865,71.2956,71.2044,71.2409,6200.0
2014-05-22 14:30:00,78.06,78.16,78.06,78.16,9200.0,71.2318,71.323,71.2318,71.323,9200.0
2014-05-22 14:35:00,78.16,78.19,78.12,78.13,6500.0,71.323,71.3504,71.2865,71.2956,6500.0
2014-05-22 14:40:00,78.13,78.23,78.13,78.23,12700.0,71.2956,71.3869,71.2956,71.3869,12700.0
2014-05-22 14:45:00,78.24,78.26,78.24,78.24,14200.0,71.396,71.4143,71.396,71.396,14200.0
2014-05-22 14:50:00,78.24,78.29,78.21,78.29,19100.0,71.396,71.4416,71.3686,71.4416,19100.0
2014-05-22 14:55:00,78.3,78.34,78.25,78.34,14200.0,71.4508,71.4873,71.4051,71.4873,14200.0
2014-05-22 15:00:00,78.35,78.35,78.31,78.35,23500.0,71.4964,71.4964,71.4599,71.4964,23500.0
2014-05-22 15:05:00,78.35,78.35,78.23,78.31,21100.0,71.4964,71.4964,71.3869,71.4599,21100.0
2014-05-22 15:10:00,78.31,78.36,78.27,78.36,16500.0,71.4599,71.5055,71.4234,71.5055,16500.0
2014-05-22 15:15:00,78.36,78.45,78.35,78.43,25600.0,71.5055,71.5876,71.4964,71.5694,25600.0
2014-05-22 15:20:00,78.43,78.49,78.42,78.48,22400.0,71.5694,71.6241,71.5603,71.615,22400.0
2014-05-22 15:25:00,78.48,78.53,78.41,78.53,27000.0,71.615,71.6606,71.5511,71.6606,27000.0
2014-05-22 15:30:00,78.52,78.58,78.48,78.48,44400.0,71.6515,71.7063,71.615,71.615,44400.0
2014-05-22 15:35:00,78.48,78.54,78.42,78.5,29600.0,71.615,71.6698,71.5603,71.6333,29600.0
2014-05-22 15:40:00,78.5,78.5,78.37,78.41,29600.0,71.6333,71.6333,71.5146,71.5511,29600.0
2014-05-22 15:45:00,78.41,78.45,78.37,78.43,54700.0,71.5511,71.5876,71.5146,71.5694,54700.0
2014-05-22 15:50:00,78.43,78.44,78.35,78.36,52800.0,71.5694,71.5785,71.4964,71.5055,52800.0
2014-05-22 15:55:00,78.36,78.37,78.28,78.33,46900.0,71.5055,71.5146,71.4325,71.4781,46900.0
2014-05-23 09:30:00,78.57,78.86,78.35,78.85,40700.0,71.6971,71.9618,71.4964,71.9527,40700.0
2014-05-23 09:35:00,78.85,79.07,78.8,79.05,45000.0,71.9527,72.1534,71.907,72.1352,45000.0
2014-05-23 09:40:00,79.07,79.2,78.98,79.16,35700.0,72.1534,72.272,72.0713,72.2355,35700.0
2014-05-23 09:45:00,79.17,79.37,79.12,79.23,27200.0,72.2447,72.4272,72.199,72.2994,27200.0
2014-05-23 09:50:00,79.22,79.43,79.07,79.41,19000.0,72.2903,72.4819,72.1534,72.4637,19000.0
2014-05-23 09:55:00,79.42,79.59,79.35,79.53,27200.0,72.4728,72.6279,72.4089,72.5732,27200.0
2014-05-23 10:00:00,79.55,79.64,79.37,79.39,29300.0,72.5914,72.6735,72.4272,72.4454,29300.0
2014-05-23 10:05:00,79.36,79.36,79.2,79.27,16700.0,72.418,72.418,72.272,72.3359,16700.0
2014-05-23 10:10:00,79.28,79.4,79.28,79.4,14700.0,72.345,72.4545,72.345,72.4545,14700.0
2014-05-23 10:15:00,79.4,79.4,79.34,79.38,11700.0,72.4545,72.4545,72.3998,72.4363,11700.0
2014-05-23 10:20:00,79.39,79.4,79.31,79.4,11600.0,72.4454,72.4545,72.3724,72.4545,11600.0
2014-05-23 10:25:00,79.4,79.4,79.37,79.4,24400.0,72.4545,72.4545,72.4272,72.4545,24400.0
2014-05-23 10:30:00,79.39,79.4,79.33,79.4,33300.0,72.4454,72.4545,72.3907,72.4545,33300.0
2014-05-23 10:35:00,79.4,79.55,79.39,79.53,34100.0,72.4545,72.5914,72.4454,72.5732,34100.0
2014-05-23 10:40:00,79.53,79.55,79.44,79.46,12300.0,72.5732,72.5914,72.491,72.5093,12300.0
2014-05-23 10:45:00,79.46,79.56,79.46,79.52,13100.0,72.5093,72.6005,72.5093,72.564,13100.0
2014-05-23 10:50:00,79.5,79.5,79.34,79.4,30300.0,72.5458,72.5458,72.3998,72.4545,30300.0
2014-05-23 10:55:00,79.41,79.52,79.41,79.52,9900.0,72.4637,72.564,72.4637,72.564,9900.0
2014-05-23 11:00:00,79.52,79.55,79.41,79.42,17600.0,72.564,72.5914,72.4637,72.4728,17600.0
2014-05-23 11:05:00,79.41,79.61,79.41,79.59,17400.0,72.4637,72.6462,72.4637,72.6279,17400.0
2014-05-23 11:10:00,79.6,79.65,79.5,79.62,28700.0,72.637,72.6827,72.5458,72.6553,28700.0
2014-05-23 11:15:00,79.62,79.76,79.62,79.68,18300.0,72.6553,72.7831,72.6553,72.7101,18300.0
2014-05-23 11:20:00,79.66,79.72,79.59,79.71,12600.0,72.6918,72.7466,72.6279,72.7374,12600.0
2014-05-23 11:25:00,79.7,79.72,79.65,79.65,18000.0,72.7283,72.7466,72.6827,72.6827,18000.0
2014-05-23 11:30:00,79.64,79.7,79.6,79.69,11200.0,72.6735,72.7283,72.637,72.7192,11200.0
2014-05-23 11:35:00,79.71,79.76,79.7,79.72,14100.0,72.7374,72.7831,72.7283,72.7466,14100.0
2014-05-23 11:40:00,79.73,79.79,79.73,79.76,11800.0,72.7557,72.8104,72.7557,72.7831,11800.0
2014-05-23 11:45:00,79.77,79.77,79.66,79.72,11400.0,72.7922,72.7922,72.6918,72.7466,11400.0
2014-05-23 11:50:00,79.71,79.74,79.66,79.69,8500.0,72.7374,72.7648,72.6918,72.7192,8500.0
2014-05-23 11:55:00,79.69,79.69,79.59,79.65,18200.0,72.7192,72.7192,72.6279,72.6827,18200.0
2014-05-23 12:00:00,79.64,79.66,79.63,79.64,8800.0,72.6735,72.6918,72.6644,72.6735,8800.0
2014-05-23 12:05:00,79.64,79.64,79.56,79.6,15800.0,72.6735,72.6735,72.6005,72.637,15800.0
2014-05-23 12:10:00,79.59,79.59,79.56,79.56,7500.0,72.6279,72.6279,72.6005,72.6005,7500.0
2014-05-23 12:15:00,79.56,79.57,79.56,79.56,11200.0,72.6005,72.6097,72.6005,72.6005,11200.0
2014-05-23 12:20:00,79.56,79.57,79.56,79.56,17300.0,72.6005,72.6097,72.6005,72.6005,17300.0
2014-05-23 12:25:00,79.57,79.62,79.56,79.59,10700.0,72.6097,72.6553,72.6005,72.6279,10700.0
2014-05-23 12:30:00,79.59,79.59,79.52,79.53,3000.0,72.6279,72.6279,72.564,72.5732,3000.0
2014-05-23 12:35:00,79.52,79.53,79.47,79.49,16800.0,72.564,72.5732,72.5184,72.5367,16800.0
2014-05-23 12:40:00,79.48,79.53,79.48,79.51,19300.0,72.5275,72.5732,72.5275,72.5549,19300.0
2014-05-23 12:45:00,79.51,79.61,79.5,79.61,12500.0,72.5549,72.6462,72.5458,72.6462,12500.0
2014-05-23 12:50:00,79.61,79.67,79.61,79.65,10600.0,72.6462,72.7009,72.6462,72.6827,10600.0
2014-05-23 12:55:00,79.66,79.66,79.6,79.64,16000.0,72.6918,72.6918,72.637,72.6735,16000.0
2014-05-23 13:00:00,79.64,79.69,79.63,79.69,10400.0,72.6735,72.7192,72.6644,72.7192,10400.0
2014-05-23 13:05:00,79.69,79.7,79.65,79.65,16600.0,72.7192,72.7283,72.6827,72.6827,16600.0
2014-05-23 13:10:00,79.64,79.65,79.63,79.64,9400.0,72.6735,72.6827,72.6644,72.6735,9400.0
2014-05-23 13:15:00,79.64,79.65,79.63,79.63,11900.0,72.6735,72.6827,72.6644,72.6644,11900.0
2014-05-23 13:20:00,79.63,79.67,79.63,79.67,20400.0,72.6644,72.7009,72.6644,72.7009,20400.0
2014-05-23 13:25:00,79.67,79.74,79.67,79.7,15000.0,72.7009,72.7648,72.7009,72.7283,15000.0
2014-05-23 13:30:00,79.7,79.76,79.7,79.74,18000.0,72.7283,72.7831,72.7283,72.7648,18000.0
2014-05-23 13:35:00,79.74,79.77,79.69,79.74,18700.0,72.7648,72.7922,72.7192,72.7648,18700.0
2014-05-23 13:40:00,79.75,79.79,79.73,79.79,21000.0,72.7739,72.8104,72.7557,72.8104,21000.0
2014-05-23 13:45:00,79.8,79.8,79.71,79.79,17400.0,72.8196,72.8196,72.7374,72.8104,17400.0
2014-05-23 13:50:00,79.78,79.8,79.66,79.66,21900.0,72.8013,72.8196,72.6918,72.6918,21900.0
2014-05-23 13:55:00,79.67,79.7,79.67,79.69,11000.0,72.7009,72.7283,72.7009,72.7192,11000.0
2014-05-23 14:00:00,79.69,79.76,79.66,79.75,12700.0,72.7192,72.7831,72.6918,72.7739,12700.0
2014-05-23 14:05:00,79.75,79.75,79.71,79.71,7400.0,72.7739,72.7739,72.7374,72.7374,7400.0
2014-05-23 14:10:00,79.71,79.71,79.64,79.64,11700.0,72.7374,72.7374,72.6735,72.6735,11700.0
2014-05-23 14:15:00,79.63,79.65,79.59,79.63,9500.0,72.6644,72.6827,72.6279,72.6644,9500.0
2014-05-23 14:20:00,79.62,79.63,79.58,79.62,5700.0,72.6553,72.6644,72.6188,72.6553,5700.0
2014-05-23 14:25:00,79.62,79.63,79.58,79.59,7300.0,72.6553,72.6644,72.6188,72.6279,7300.0
2014-05-23 14:30:00,79.58,79.61,79.57,79.61,10300.0,72.6188,72.6462,72.6097,72.6462,10300.0
2014-05-23 14:35:00,79.61,79.62,79.59,79.6,12400.0,72.6462,72.6553,72.6279,72.637,12400.0
2014-05-23 14:40:00,79.6,79.62,79.57,79.6,11000.0,72.637,72.6553,72.6097,72.637,11000.0
2014-05-23 14:45:00,79.61,79.65,79.61,79.62,12500.0,72.6462,72.6827,72.6462,72.6553,12500.0
2014-05-23 14:50:00,79.61,79.62,79.56,79.56,14600.0,72.6462,72.6553,72.6005,72.6005,14600.0
2014-05-23 14:55:00,79.57,79.57,79.51,79.55,13200.0,72.6097,72.6097,72.5549,72.5914,13200.0
2014-05-23 15:00:00,79.56,79.59,79.53,79.58,15300.0,72.6005,72.6279,72.5732,72.6188,15300.0
2014-05-23 15:05:00,79.58,79.62,79.57,79.59,20300.0,72.6188,72.6553,72.6097,72.6279,20300.0
2014-05-23 15:10:00,79.6,79.75,79.6,79.72,49500.0,72.637,72.7739,72.637,72.7466,49500.0
2014-05-23 15:15:00,79.71,79.71,79.64,79.64,14300.0,72.7374,72.7374,72.6735,72.6735,14300.0
2014-05-23 15:20:00,79.64,79.72,79.64,79.71,21900.0,72.6735,72.7466,72.6735,72.7374,21900.0
2014-05-23 15:25:00,79.71,79.72,79.64,79.65,25100.0,72.7374,72.7466,72.6735,72.6827,25100.0
2014-05-23 15:30:00,79.65,79.66,79.63,79.64,16000.0,72.6827,72.6918,72.6644,72.6735,16000.0
2014-05-23 15:35:00,79.63,79.67,79.63,79.66,30700.0,72.6644,72.7009,72.6644,72.6918,30700.0
2014-05-23 15:40:00,79.66,79.67,79.63,79.66,23600.0,72.6918,72.7009,72.6644,72.6918,23600.0
2014-05-23 15:45:00,79.66,79.67,79.63,79.65,30000.0,72.6918,72.7009,72.6644,72.6827,30000.0
2014-05-23 15:50:00,79.64,79.67,79.59,79.59,57900.0,72.6735,72.7009,72.6279,72.6279,57900.0
2014-05-23 15:55:00,79.6,79.61,79.54,79.59,70500.0,72.637,72.6462,72.5823,72.6279,70500.0
2014-05-27 09:30:00,79.78,79.8,79.42,79.67,53500.0,72.8013,72.8196,72.4728,72.7009,53500.0
2014-05-27 09:35:00,79.68,79.79,79.59,79.74,26800.0,72.7101,72.8104,72.6279,72.7648,26800.0
2014-05-27 09:40:00,79.71,79.9,79.71,79.87,15800.0,72.7374,72.9108,72.7374,72.8834,15800.0
2014-05-27 09:45:00,79.87,80.06,79.83,80.05,47100.0,72.8834,73.0568,72.8469,73.0477,47100.0
2014-05-27 09:50:00,80.05,80.06,79.99,80.02,20900.0,73.0477,73.0568,72.9929,73.0203,20900.0
2014-05-27 09:55:00,80.03,80.09,80.0,80.04,20200.0,73.0294,73.0842,73.0021,73.0386,20200.0
2014-05-27 10:00:00,80.03,80.18,80.02,80.16,16300.0,73.0294,73.1663,73.0203,73.1481,16300.0
2014-05-27 10:05:00,80.15,80.26,80.11,80.26,15600.0,73.1389,73.2393,73.1024,73.2393,15600.0
2014-05-27 10:10:00,80.25,80.3,80.2,80.27,16900.0,73.2302,73.2758,73.1846,73.2484,16900.0
2014-05-27 10:15:00,80.26,80.34,80.26,80.32,26100.0,73.2393,73.3123,73.2393,73.2941,26100.0
2014-05-27 10:20:00,80.32,80.35,80.3,80.3,15300.0,73.2941,73.3214,73.2758,73.2758,15300.0
2014-05-27 10:25:00,80.31,80.38,80.31,80.38,9300.0,73.2849,73.3488,73.2849,73.3488,9300.0
2014-05-27 10:30:00,80.37,80.37,80.34,80.36,12600.0,73.3397,73.3397,73.3123,73.3306,12600.0
2014-05-27 10:35:00,80.37,80.38,80.31,80.32,9800.0,73.3397,73.3488,73.2849,73.2941,9800.0
2014-05-27 10:40:00,80.31,80.38,80.3,80.34,18700.0,73.2849,73.3488,73.2758,73.3123,18700.0
2014-05-27 10:45:00,80.37,80.44,80.31,80.41,15400.0,73.3397,73.4036,73.2849,73.3762,15400.0
2014-05-27 10:50:00,80.42,80.44,80.36,80.39,20900.0,73.3853,73.4036,73.3306,73.3579,20900.0
2014-05-27 10:55:00,80.39,80.42,80.37,80.37,9700.0,73.3579,73.3853,73.3397,73.3397,9700.0
2014-05-27 11:00:00,80.38,80.39,80.34,80.36,8800.0,73.3488,73.3579,73.3123,73.3306,8800.0
2014-05-27 11:05:00,80.36,80.38,80.28,80.29,9800.0,73.3306,73.3488,73.2576,73.2667,9800.0
2014-05-27 11:10:00,80.28,80.32,80.27,80.29,12000.0,73.2576,73.2941,73.2484,73.2667,12000.0
2014-05-27 11:15:00,80.29,80.31,80.18,80.2,12500.0,73.2667,73.2849,73.1663,73.1846,12500.0
2014-05-27 11:20:00,80.18,80.18,80.13,80.13,7800.0,73.1663,73.1663,73.1207,73.1207,7800.0
2014-05-27 11:25:00,80.12,80.13,80.08,80.09,8200.0,73.1116,73.1207,73.0751,73.0842,8200.0
2014-05-27 11:30:00,80.1,80.13,80.09,80.11,12800.0,73.0933,73.1207,73.0842,73.1024,12800.0
2014-05-27 11:35:00,80.12,80.12,80.07,80.1,12500.0,73.1116,73.1116,73.0659,73.0933,12500.0
2014-05-27 11:40:00,80.1,80.14,80.09,80.12,13200.0,73.0933,73.1298,73.0842,73.1116,13200.0
2014-05-27 11:45:00,80.13,80.16,80.11,80.14,11700.0,73.1207,73.1481,73.1024,73.1298,11700.0
2014-05-27 11:50:00,80.16,80.16,80.09,80.15,15600.0,73.1481,73.1481,73.0842,73.1389,15600.0
2014-05-27 11:55:00,80.15,80.16,80.13,80.13,5800.0,73.1389,73.1481,73.1207,73.1207,5800.0
2014-05-27 12:00:00,80.13,80.13,80.09,80.12,10400.0,73.1207,73.1207,73.0842,73.1116,10400.0
2014-05-27 12:05:00,80.12,80.17,80.12,80.17,6100.0,73.1116,73.1572,73.1116,73.1572,6100.0
2014-05-27 12:10:00,80.19,80.23,80.19,80.22,7600.0,73.1754,73.2119,73.1754,73.2028,7600.0
2014-05-27 12:15:00,80.21,80.22,80.17,80.19,7400.0,73.1937,73.2028,73.1572,73.1754,7400.0
2014-05-27 12:20:00,80.2,80.2,80.11,80.11,6600.0,73.1846,73.1846,73.1024,73.1024,6600.0
2014-05-27 12:25:00,80.11,80.13,80.07,80.09,22000.0,73.1024,73.1207,73.0659,73.0842,22000.0
2014-05-27 12:30:00,80.1,80.21,80.1,80.19,11700.0,73.0933,73.1937,73.0933,73.1754,11700.0
2014-05-27 12:35:00,80.2,80.23,80.19,80.23,4600.0,73.1846,73.2119,73.1754,73.2119,4600.0
2014-05-27 12:40:00,80.24,80.25,80.19,80.2,5600.0,73.2211,73.2302,73.1754,73.1846,5600.0
2014-05-27 12:45:00,80.2,80.24,80.2,80.23,6600.0,73.1846,73.2211,73.1846,73.2119,6600.0
2014-05-27 12:50:00,80.23,80.23,80.12,80.12,19100.0,73.2119,73.2119,73.1116,73.1116,19100.0
2014-05-27 12:55:00,80.12,80.17,80.12,80.16,4500.0,73.1116,73.1572,73.1116,73.1481,4500.0
2014-05-27 13:00:00,80.15,80.16,80.05,80.07,8600.0,73.1389,73.1481,73.0477,73.0659,8600.0
2014-05-27 13:05:00,80.07,80.08,80.03,80.07,5900.0,73.0659,73.0751,73.0294,73.0659,5900.0
2014-05-27 13:10:00,80.06,80.06,80.03,80.05,4900.0,73.0568,73.0568,73.0294,73.0477,4900.0
2014-05-27 13:15:00,80.05,80.08,80.03,80.06,6800.0,73.0477,73.0751,73.0294,73.0568,6800.0
2014-05-27 13:20:00,80.05,80.06,79.98,80.0,7100.0,73.0477,73.0568,72.9838,73.0021,7100.0
2014-05-27 13:25:00,80.0,80.02,80.0,80.0,6000.0,73.0021,73.0203,73.0021,73.0021,6000.0
2014-05-27 13:30:00,80.0,80.0,79.92,79.94,7800.0,73.0021,73.0021,72.9291,72.9473,7800.0
2014-05-27 13:35:00,79.95,79.98,79.91,79.98,3700.0,72.9564,72.9838,72.9199,72.9838,3700.0
2014-05-27 13:40:00,79.98,80.0,79.95,79.98,8000.0,72.9838,73.0021,72.9564,72.9838,8000.0
2014-05-27 13:45:00,79.97,80.02,79.96,80.01,38200.0,72.9747,73.0203,72.9656,73.0112,38200.0
2014-05-27 13:50:00,80.02,80.11,80.02,80.09,5100.0,73.0203,73.1024,73.0203,73.0842,5100.0
2014-05-27 13:55:00,80.09,80.09,80.06,80.08,6300.0,73.0842,73.0842,73.0568,73.0751,6300.0
2014-05-27 14:00:00,80.1,80.11,80.06,80.06,6800.0,73.0933,73.1024,73.0568,73.0568,6800.0
2014-05-27 14:05:00,80.05,80.07,80.04,80.06,6400.0,73.0477,73.0659,73.0386,73.0568,6400.0
2014-05-27 14:10:00,80.06,80.07,80.03,80.04,4700.0,73.0568,73.0659,73.0294,73.0386,4700.0
2014-05-27 14:15:00,80.02,80.05,80.02,80.05,7400.0,73.0203,73.0477,73.0203,73.0477,7400.0
2014-05-27 14:20:00,80.05,80.06,80.02,80.02,7100.0,73.0477,73.0568,73.0203,73.0203,7100.0
2014-05-27 14:25:00,80.02,80.05,80.01,80.02,6800.0,73.0203,73.0477,73.0112,73.0203,6800.0
2014-05-27 14:30:00,80.0,80.02,79.97,80.02,10800.0,73.0021,73.0203,72.9747,73.0203,10800.0
2014-05-27 14:35:00,80.0,80.01,79.98,79.98,5100.0,73.0021,73.0112,72.9838,72.9838,5100.0
2014-05-27 14:40:00,80.0,80.01,79.93,79.93,9700.0,73.0021,73.0112,72.9382,72.9382,9700.0
2014-05-27 14:45:00,79.93,79.94,79.87,79.92,10700.0,72.9382,72.9473,72.8834,72.9291,10700.0
2014-05-27 14:50:00,79.94,80.0,79.94,80.0,15900.0,72.9473,73.0021,72.9473,73.0021,15900.0
2014-05-27 14:55:00,79.99,80.0,79.9,79.9,11800.0,72.9929,73.0021,72.9108,72.9108,11800.0
2014-05-27 15:00:00,79.89,79.9,79.86,79.87,11800.0,72.9017,72.9108,72.8743,72.8834,11800.0
2014-05-27 15:05:00,79.88,79.89,79.84,79.86,15200.0,72.8926,72.9017,72.8561,72.8743,15200.0
2014-05-27 15:10:00,79.87,79.95,79.87,79.95,9300.0,72.8834,72.9564,72.8834,72.9564,9300.0
2014-05-27 15:15:00,79.94,80.01,79.94,79.96,11900.0,72.9473,73.0112,72.9473,72.9656,11900.0
2014-05-27 15:20:00,79.97,80.02,79.95,80.02,7900.0,72.9747,73.0203,72.9564,73.0203,7900.0
2014-05-27 15:25:00,80.02,80.08,80.02,80.06,18700.0,73.0203,73.0751,73.0203,73.0568,18700.0
2014-05-27 15:30:00,80.05,80.05,79.99,79.99,20500.0,73.0477,73.0477,72.9929,72.9929,20500.0
2014-05-27 15:35:00,80.0,80.03,79.94,80.03,13000.0,73.0021,73.0294,72.9473,73.0294,13000.0
2014-05-27 15:40:00,80.03,80.08,80.03,80.05,19500.0,73.0294,73.0751,73.0294,73.0477,19500.0
2014-05-27 15:45:00,80.05,80.08,80.04,80.04,23300.0,73.0477,73.0751,73.0386,73.0386,23300.0
2014-05-27 15:50:00,80.05,80.11,80.05,80.08,31200.0,73.0477,73.1024,73.0477,73.0751,31200.0
2014-05-27 15:55:00,80.09,80.14,80.08,80.14,65800.0,73.0842,73.1298,73.0751,73.1298,65800.0
2014-05-28 09:30:00,80.33,80.33,79.74,79.87,44600.0,73.3032,73.3032,72.7648,72.8834,44600.0
2014-05-28 09:35:00,79.82,80.07,79.69,80.0,21200.0,72.8378,73.0659,72.7192,73.0021,21200.0
2014-05-28 09:40:00,79.99,80.08,79.72,79.88,37100.0,72.9929,73.0751,72.7466,72.8926,37100.0
2014-05-28 09:45:00,79.89,79.91,79.71,79.75,16900.0,72.9017,72.9199,72.7374,72.7739,16900.0
2014-05-28 09:50:00,79.71,79.83,79.61,79.69,8900.0,72.7374,72.8469,72.6462,72.7192,8900.0
2014-05-28 09:55:00,79.67,79.67,79.48,79.48,17100.0,72.7009,72.7009,72.5275,72.5275,17100.0
2014-05-28 10:00:00,79.5,79.5,79.31,79.35,35500.0,72.5458,72.5458,72.3724,72.4089,35500.0
2014-05-28 10:05:00,79.35,79.43,79.19,79.43,85200.0,72.4089,72.4819,72.2629,72.4819,85200.0
2014-05-28 10:10:00,79.4,79.44,79.21,79.22,31400.0,72.4545,72.491,72.2812,72.2903,31400.0
2014-05-28 10:15:00,79.23,79.39,79.23,79.31,20500.0,72.2994,72.4454,72.2994,72.3724,20500.0
2014-05-28 10:20:00,79.29,79.36,79.21,79.26,23500.0,72.3542,72.418,72.2812,72.3268,23500.0
2014-05-28 10:25:00,79.29,79.41,79.22,79.37,18100.0,72.3542,72.4637,72.2903,72.4272,18100.0
2014-05-28 10:30:00,79.36,79.36,79.2,79.24,15200.0,72.418,72.418,72.272,72.3085,15200.0
2014-05-28 10:35:00,79.24,79.33,79.15,79.19,15100.0,72.3085,72.3907,72.2264,72.2629,15100.0
2014-05-28 10:40:00,79.2,79.26,79.16,79.16,13400.0,72.272,72.3268,72.2355,72.2355,13400.0
2014-05-28 10:45:00,79.16,79.29,79.15,79.26,11400.0,72.2355,72.3542,72.2264,72.3268,11400.0
2014-05-28 10:50:00,79.25,79.37,79.23,79.34,14500.0,72.3177,72.4272,72.2994,72.3998,14500.0
2014-05-28 10:55:00,79.35,79.49,79.34,79.45,18200.0,72.4089,72.5367,72.3998,72.5002,18200.0
2014-05-28 11:00:00,79.41,79.45,79.38,79.38,15500.0,72.4637,72.5002,72.4363,72.4363,15500.0
2014-05-28 11:05:00,79.4,79.44,79.36,79.42,17800.0,72.4545,72.491,72.418,72.4728,17800.0
2014-05-28 11:10:00,79.43,79.43,79.35,79.36,11500.0,72.4819,72.4819,72.4089,72.418,11500.0
2014-05-28 11:15:00,79.36,79.38,79.28,79.3,10600.0,72.418,72.4363,72.345,72.3633,10600.0
2014-05-28 11:20:00,79.3,79.31,79.27,79.28,11600.0,72.3633,72.3724,72.3359,72.345,11600.0
2014-05-28 11:25:00,79.28,79.33,79.22,79.22,12600.0,72.345,72.3907,72.2903,72.2903,12600.0
2014-05-28 11:30:00,79.27,79.35,79.23,79.31,14500.0,72.3359,72.4089,72.2994,72.3724,14500.0
2014-05-28 11:35:00,79.33,79.47,79.31,79.46,11600.0,72.3907,72.5184,72.3724,72.5093,11600.0
2014-05-28 11:40:00,79.47,79.51,79.43,79.5,8600.0,72.5184,72.5549,72.4819,72.5458,8600.0
2014-05-28 11:45:00,79.5,79.54,79.41,79.45,5700.0,72.5458,72.5823,72.4637,72.5002,5700.0
2014-05-28 11:50:00,79.46,79.51,79.46,79.49,7500.0,72.5093,72.5549,72.5093,72.5367,7500.0
2014-05-28 11:55:00,79.49,79.53,79.46,79.51,5800.0,72.5367,72.5732,72.5093,72.5549,5800.0
2014-05-28 12:00:00,79.51,79.63,79.51,79.61,11000.0,72.5549,72.6644,72.5549,72.6462,11000.0
2014-05-28 12:05:00,79.6,79.69,79.6,79.69,7300.0,72.637,72.7192,72.637,72.7192,7300.0
2014-05-28 12:10:00,79.7,79.7,79.6,79.66,7800.0,72.7283,72.7283,72.637,72.6918,7800.0
2014-05-28 12:15:00,79.69,79.69,79.51,79.52,4800.0,72.7192,72.7192,72.5549,72.564,4800.0
2014-05-28 12:20:00,79.54,79.56,79.5,79.51,5000.0,72.5823,72.6005,72.5458,72.5549,5000.0
2014-05-28 12:25:00,79.5,79.52,79.43,79.43,5800.0,72.5458,72.564,72.4819,72.4819,5800.0
2014-05-28 12:30:00,79.45,79.45,79.41,79.42,2900.0,72.5002,72.5002,72.4637,72.4728,2900.0
2014-05-28 12:35:00,79.44,79.5,79.43,79.48,7200.0,72.491,72.5458,72.4819,72.5275,7200.0
2014-05-28 12:40:00,79.5,79.52,79.45,79.45,5200.0,72.5458,72.564,72.5002,72.5002,5200.0
2014-05-28 12:45:00,79.44,79.48,79.43,79.43,4900.0,72.491,72.5275,72.4819,72.4819,4900.0
2014-05-28 12:50:00,79.46,79.46,79.4,79.4,3800.0,72.5093,72.5093,72.4545,72.4545,3800.0
2014-05-28 12:55:00,79.42,79.44,79.41,79.43,4000.0,72.4728,72.491,72.4637,72.4819,4000.0
2014-05-28 13:00:00,79.44,79.45,79.4,79.44,6000.0,72.491,72.5002,72.4545,72.491,6000.0
2014-05-28 13:05:00,79.46,79.47,79.42,79.42,5600.0,72.5093,72.5184,72.4728,72.4728,5600.0
2014-05-28 13:10:00,79.41,79.48,79.41,79.47,3000.0,72.4637,72.5275,72.4637,72.5184,3000.0
2014-05-28 13:15:00,79.47,79.49,79.44,79.47,5600.0,72.5184,72.5367,72.491,72.5184,5600.0
2014-05-28 13:20:00,79.47,79.55,79.47,79.5,9200.0,72.5184,72.5914,72.5184,72.5458,9200.0
2014-05-28 13:25:00,79.5,79.5,79.43,79.43,5400.0,72.5458,72.5458,72.4819,72.4819,5400.0
2014-05-28 13:30:00,79.43,79.44,79.37,79.38,7700.0,72.4819,72.491,72.4272,72.4363,7700.0
2014-05-28 13:35:00,79.38,79.39,79.32,79.37,7500.0,72.4363,72.4454,72.3815,72.4272,7500.0
2014-05-28 13:40:00,79.34,79.36,79.24,79.25,11400.0,72.3998,72.418,72.3085,72.3177,11400.0
2014-05-28 13:45:00,79.25,79.3,79.23,79.26,8200.0,72.3177,72.3633,72.2994,72.3268,8200.0
2014-05-28 13:50:00,79.26,79.35,79.25,79.34,5200.0,72.3268,72.4089,72.3177,72.3998,5200.0
2014-05-28 13:55:00,79.34,79.35,79.31,79.33,7800.0,72.3998,72.4089,72.3724,72.3907,7800.0
2014-05-28 14:00:00,79.34,79.37,79.29,79.31,10400.0,72.3998,72.4272,72.3542,72.3724,10400.0
2014-05-28 14:05:00,79.3,79.34,79.28,79.34,10200.0,72.3633,72.3998,72.345,72.3998,10200.0
2014-05-28 14:10:00,79.34,79.34,79.29,79.31,7300.0,72.3998,72.3998,72.3542,72.3724,7300.0
2014-05-28 14:15:00,79.3,79.34,79.27,79.27,10500.0,72.3633,72.3998,72.3359,72.3359,10500.0
2014-05-28 14:20:00,79.28,79.34,79.26,79.34,7400.0,72.345,72.3998,72.3268,72.3998,7400.0
2014-05-28 14:25:00,79.35,79.35,79.24,79.24,8100.0,72.4089,72.4089,72.3085,72.3085,8100.0
2014-05-28 14:30:00,79.23,79.23,79.16,79.21,11600.0,72.2994,72.2994,72.2355,72.2812,11600.0
2014-05-28 14:35:00,79.2,79.3,79.2,79.29,6700.0,72.272,72.3633,72.272,72.3542,6700.0
2014-05-28 14:40:00,79.29,79.29,79.2,79.21,13600.0,72.3542,72.3542,72.272,72.2812,13600.0
2014-05-28 14:45:00,79.19,79.25,79.17,79.24,8900.0,72.2629,72.3177,72.2447,72.3085,8900.0
2014-05-28 14:50:00,79.23,79.3,79.23,79.24,10100.0,72.2994,72.3633,72.2994,72.3085,10100.0
2014-05-28 14:55:00,79.24,79.27,79.23,79.25,7800.0,72.3085,72.3359,72.2994,72.3177,7800.0
2014-05-28 15:00:00,79.26,79.3,79.25,79.27,9400.0,72.3268,72.3633,72.3177,72.3359,9400.0
2014-05-28 15:05:00,79.26,79.28,79.24,79.26,11000.0,72.3268,72.345,72.3085,72.3268,11000.0
2014-05-28 15:10:00,79.26,79.28,79.22,79.27,13500.0,72.3268,72.345,72.2903,72.3359,13500.0
2014-05-28 15:15:00,79.28,79.29,79.23,79.25,11300.0,72.345,72.3542,72.2994,72.3177,11300.0
2014-05-28 15:20:00,79.26,79.26,79.17,79.19,18700.0,72.3268,72.3268,72.2447,72.2629,18700.0
2014-05-28 15:25:00,79.2,79.21,79.1,79.1,39100.0,72.272,72.2812,72.1808,72.1808,39100.0
2014-05-28 15:30:00,79.1,79.18,79.09,79.17,18400.0,72.1808,72.2538,72.1717,72.2447,18400.0
2014-05-28 15:35:00,79.17,79.21,79.16,79.21,22100.0,72.2447,72.2812,72.2355,72.2812,22100.0
2014-05-28 15:40:00,79.2,79.23,79.17,79.2,22300.0,72.272,72.2994,72.2447,72.272,22300.0
2014-05-28 15:45:00,79.2,79.26,79.17,79.24,42800.0,72.272,72.3268,72.2447,72.3085,42800.0
2014-05-28 15:50:00,79.25,79.27,79.17,79.18,42000.0,72.3177,72.3359,72.2447,72.2538,42000.0
2014-05-28 15:55:00,79.17,79.19,79.06,79.08,55300.0,72.2447,72.2629,72.1443,72.1625,55300.0
2014-05-29 09:30:00,79.09,79.55,79.0,79.48,23400.0,72.1717,72.5914,72.0895,72.5275,23400.0
2014-05-29 09:35:00,79.54,79.67,79.3,79.44,20500.0,72.5823,72.7009,72.3633,72.491,20500.0
2014-05-29 09:40:00,79.44,79.73,79.44,79.66,26900.0,72.491,72.7557,72.491,72.6918,26900.0
2014-05-29 09:45:00,79.67,79.69,79.52,79.52,12300.0,72.7009,72.7192,72.564,72.564,12300.0
2014-05-29 09:50:00,79.53,79.57,79.4,79.5,17500.0,72.5732,72.6097,72.4545,72.5458,17500.0
2014-05-29 09:55:00,79.5,79.62,79.45,79.55,11700.0,72.5458,72.6553,72.5002,72.5914,11700.0
2014-05-29 10:00:00,79.54,79.55,79.45,79.47,17500.0,72.5823,72.5914,72.5002,72.5184,17500.0
2014-05-29 10:05:00,79.45,79.47,79.2,79.28,21600.0,72.5002,72.5184,72.272,72.345,21600.0
2014-05-29 10:10:00,79.3,79.36,79.11,79.16,24700.0,72.3633,72.418,72.1899,72.2355,24700.0
2014-05-29 10:15:00,79.17,79.25,79.13,79.19,27800.0,72.2447,72.3177,72.2082,72.2629,27800.0
2014-05-29 10:20:00,79.17,79.25,79.16,79.2,5600.0,72.2447,72.3177,72.2355,72.272,5600.0
2014-05-29 10:25:00,79.18,79.22,79.15,79.15,10300.0,72.2538,72.2903,72.2264,72.2264,10300.0
2014-05-29 10:30:00,79.14,79.22,79.12,79.2,8300.0,72.2173,72.2903,72.199,72.272,8300.0
2014-05-29 10:35:00,79.18,79.19,79.13,79.19,5000.0,72.2538,72.2629,72.2082,72.2629,5000.0
2014-05-29 10:40:00,79.19,79.19,79.14,79.16,7700.0,72.2629,72.2629,72.2173,72.2355,7700.0
2014-05-29 10:45:00,79.19,79.23,79.19,79.23,3000.0,72.2629,72.2994,72.2629,72.2994,3000.0
2014-05-29 10:50:00,79.22,79.22,79.04,79.06,16500.0,72.2903,72.2903,72.126,72.1443,16500.0
2014-05-29 10:55:00,79.05,79.07,79.01,79.01,12100.0,72.1352,72.1534,72.0987,72.0987,12100.0
2014-05-29 11:00:00,79.03,79.03,78.9,79.01,13100.0,72.1169,72.1169,71.9983,72.0987,13100.0
2014-05-29 11:05:00,79.01,79.05,79.0,79.04,11000.0,72.0987,72.1352,72.0895,72.126,11000.0
2014-05-29 11:10:00,79.04,79.07,79.01,79.06,5900.0,72.126,72.1534,72.0987,72.1443,5900.0
2014-05-29 11:15:00,79.05,79.1,79.05,79.06,6700.0,72.1352,72.1808,72.1352,72.1443,6700.0
2014-05-29 11:20:00,79.04,79.12,79.04,79.12,6100.0,72.126,72.199,72.126,72.199,6100.0
2014-05-29 11:25:00,79.11,79.15,79.1,79.15,6600.0,72.1899,72.2264,72.1808,72.2264,6600.0
2014-05-29 11:30:00,79.16,79.21,79.15,79.15,13700.0,72.2355,72.2812,72.2264,72.2264,13700.0
2014-05-29 11:35:00,79.16,79.16,79.11,79.13,8100.0,72.2355,72.2355,72.1899,72.2082,8100.0
2014-05-29 11:40:00,79.12,79.12,79.0,79.06,7900.0,72.199,72.199,72.0895,72.1443,7900.0
2014-05-29 11:45:00,79.06,79.1,79.06,79.07,6300.0,72.1443,72.1808,72.1443,72.1534,6300.0
2014-05-29 11:50:00,79.06,79.1,79.03,79.1,5500.0,72.1443,72.1808,72.1169,72.1808,5500.0
2014-05-29 11:55:00,79.09,79.09,79.04,79.05,4600.0,72.1717,72.1717,72.126,72.1352,4600.0
2014-05-29 12:00:00,79.06,79.11,79.06,79.1,6600.0,72.1443,72.1899,72.1443,72.1808,6600.0
2014-05-29 12:05:00,79.1,79.18,79.09,79.18,8300.0,72.1808,72.2538,72.1717,72.2538,8300.0
2014-05-29 12:10:00,79.18,79.19,79.15,79.16,7800.0,72.2538,72.2629,72.2264,72.2355,7800.0
2014-05-29 12:15:00,79.16,79.16,79.09,79.11,9300.0,72.2355,72.2355,72.1717,72.1899,9300.0
2014-05-29 12:20:00,79.11,79.13,79.08,79.08,5000.0,72.1899,72.2082,72.1625,72.1625,5000.0
2014-05-29 12:25:00,79.08,79.11,79.06,79.11,9100.0,72.1625,72.1899,72.1443,72.1899,9100.0
2014-05-29 12:30:00,79.11,79.12,79.05,79.06,14400.0,72.1899,72.199,72.1352,72.1443,14400.0
2014-05-29 12:35:00,79.07,79.09,79.06,79.06,5600.0,72.1534,72.1717,72.1443,72.1443,5600.0
2014-05-29 12:40:00,79.06,79.08,78.99,79.01,8500.0,72.1443,72.1625,72.0804,72.0987,8500.0
2014-05-29 12:45:00,79.03,79.06,79.03,79.04,4200.0,72.1169,72.1443,72.1169,72.126,4200.0
2014-05-29 12:50:00,79.05,79.09,79.04,79.09,4600.0,72.1352,72.1717,72.126,72.1717,4600.0
2014-05-29 12:55:00,79.09,79.11,79.04,79.09,7000.0,72.1717,72.1899,72.126,72.1717,7000.0
2014-05-29 13:00:00,79.11,79.11,79.07,79.07,3700.0,72.1899,72.1899,72.1534,72.1534,3700.0
2014-05-29 13:05:00,79.07,79.08,79.06,79.06,4700.0,72.1534,72.1625,72.1443,72.1443,4700.0
2014-05-29 13:10:00,79.07,79.1,79.06,79.06,7100.0,72.1534,72.1808,72.1443,72.1443,7100.0
2014-05-29 13:15:00,79.06,79.06,78.91,79.01,40800.0,72.1443,72.1443,72.0074,72.0987,40800.0
2014-05-29 13:20:00,79.01,79.04,78.98,79.0,8100.0,72.0987,72.126,72.0713,72.0895,8100.0
2014-05-29 13:25:00,79.01,79.02,79.0,79.02,9900.0,72.0987,72.1078,72.0895,72.1078,9900.0
2014-05-29 13:30:00,79.01,79.03,79.0,79.03,5400.0,72.0987,72.1169,72.0895,72.1169,5400.0
2014-05-29 13:35:00,79.03,79.03,79.01,79.03,10300.0,72.1169,72.1169,72.0987,72.1169,10300.0
2014-05-29 13:40:00,79.03,79.11,79.02,79.11,4600.0,72.1169,72.1899,72.1078,72.1899,4600.0
2014-05-29 13:45:00,79.1,79.13,79.06,79.06,8600.0,72.1808,72.2082,72.1443,72.1443,8600.0
2014-05-29 13:50:00,79.06,79.1,79.06,79.1,1700.0,72.1443,72.1808,72.1443,72.1808,1700.0
2014-05-29 13:55:00,79.1,79.12,79.09,79.1,6700.0,72.1808,72.199,72.1717,72.1808,6700.0
2014-05-29 14:00:00,79.11,79.14,79.11,79.11,9000.0,72.1899,72.2173,72.1899,72.1899,9000.0
2014-05-29 14:05:00,79.1,79.1,79.07,79.07,3200.0,72.1808,72.1808,72.1534,72.1534,3200.0
2014-05-29 14:10:00,79.08,79.12,79.08,79.12,4500.0,72.1625,72.199,72.1625,72.199,4500.0
2014-05-29 14:15:00,79.12,79.13,79.08,79.08,12000.0,72.199,72.2082,72.1625,72.1625,12000.0
2014-05-29 14:20:00,79.08,79.13,79.08,79.13,4600.0,72.1625,72.2082,72.1625,72.2082,4600.0
2014-05-29 14:25:00,79.13,79.13,79.1,79.11,7000.0,72.2082,72.2082,72.1808,72.1899,7000.0
2014-05-29 14:30:00,79.11,79.14,79.11,79.13,4300.0,72.1899,72.2173,72.1899,72.2082,4300.0
2014-05-29 14:35:00,79.13,79.14,79.05,79.07,35400.0,72.2082,72.2173,72.1352,72.1534,35400.0
2014-05-29 14:40:00,79.09,79.09,79.03,79.07,9400.0,72.1717,72.1717,72.1169,72.1534,9400.0
2014-05-29 14:45:00,79.06,79.1,79.04,79.04,13600.0,72.1443,72.1808,72.126,72.126,13600.0
2014-05-29 14:50:00,79.04,79.06,78.98,79.02,19400.0,72.126,72.1443,72.0713,72.1078,19400.0
2014-05-29 14:55:00,79.02,79.06,79.0,79.05,19400.0,72.1078,72.1443,72.0895,72.1352,19400.0
2014-05-29 15:00:00,79.05,79.07,79.03,79.04,17300.0,72.1352,72.1534,72.1169,72.126,17300.0
2014-05-29 15:05:00,79.06,79.07,79.01,79.05,19300.0,72.1443,72.1534,72.0987,72.1352,19300.0
2014-05-29 15:10:00,79.05,79.05,79.0,79.03,16100.0,72.1352,72.1352,72.0895,72.1169,16100.0
2014-05-29 15:15:00,79.03,79.05,79.01,79.01,15800.0,72.1169,72.1352,72.0987,72.0987,15800.0
2014-05-29 15:20:00,79.02,79.04,79.0,79.03,28200.0,72.1078,72.126,72.0895,72.1169,28200.0
2014-05-29 15:25:00,79.03,79.08,79.03,79.08,15400.0,72.1169,72.1625,72.1169,72.1625,15400.0
2014-05-29 15:30:00,79.08,79.09,79.04,79.04,31000.0,72.1625,72.1717,72.126,72.126,31000.0
2014-05-29 15:35:00,79.04,79.09,79.01,79.06,29900.0,72.126,72.1717,72.0987,72.1443,29900.0
2014-05-29 15:40:00,79.06,79.13,79.06,79.13,27100.0,72.1443,72.2082,72.1443,72.2082,27100.0
2014-05-29 15:45:00,79.13,79.14,79.12,79.14,32800.0,72.2082,72.2173,72.199,72.2173,32800.0
2014-05-29 15:50:00,79.14,79.16,79.13,79.14,85200.0,72.2173,72.2355,72.2082,72.2173,85200.0
2014-05-29 15:55:00,79.14,79.14,79.0,79.1,116600.0,72.2173,72.2173,72.0895,72.1808,116600.0
2014-05-30 09:30:00,79.42,79.42,79.12,79.21,31300.0,72.4728,72.4728,72.199,72.2812,31300.0
2014-05-30 09:35:00,79.15,79.18,79.09,79.18,5700.0,72.2264,72.2538,72.1717,72.2538,5700.0
2014-05-30 09:40:00,79.19,79.28,79.11,79.28,6400.0,72.2629,72.345,72.1899,72.345,6400.0
2014-05-30 09:45:00,79.3,79.3,79.15,79.15,8100.0,72.3633,72.3633,72.2264,72.2264,8100.0
2014-05-30 09:50:00,79.13,79.15,79.01,79.15,9200.0,72.2082,72.2264,72.0987,72.2264,9200.0
2014-05-30 09:55:00,79.15,79.15,78.99,79.0,7900.0,72.2264,72.2264,72.0804,72.0895,7900.0
2014-05-30 10:00:00,79.0,79.24,78.99,79.24,4900.0,72.0895,72.3085,72.0804,72.3085,4900.0
2014-05-30 10:05:00,79.23,79.25,79.18,79.23,7100.0,72.2994,72.3177,72.2538,72.2994,7100.0
2014-05-30 10:10:00,79.22,79.23,79.15,79.17,41100.0,72.2903,72.2994,72.2264,72.2447,41100.0
2014-05-30 10:15:00,79.19,79.3,79.18,79.18,6900.0,72.2629,72.3633,72.2538,72.2538,6900.0
2014-05-30 10:20:00,79.17,79.17,79.02,79.02,8900.0,72.2447,72.2447,72.1078,72.1078,8900.0
2014-05-30 10:25:00,79.03,79.04,78.93,78.97,14700.0,72.1169,72.126,72.0257,72.0622,14700.0
2014-05-30 10:30:00,79.0,79.05,78.99,79.01,11400.0,72.0895,72.1352,72.0804,72.0987,11400.0
2014-05-30 10:35:00,79.01,79.05,78.94,78.99,7900.0,72.0987,72.1352,72.0348,72.0804,7900.0
2014-05-30 10:40:00,78.97,78.98,78.91,78.94,9500.0,72.0622,72.0713,72.0074,72.0348,9500.0
2014-05-30 10:45:00,78.93,78.93,78.89,78.89,8800.0,72.0257,72.0257,71.9892,71.9892,8800.0
2014-05-30 10:50:00,78.89,78.94,78.89,78.94,3600.0,71.9892,72.0348,71.9892,72.0348,3600.0
2014-05-30 10:55:00,78.96,79.05,78.95,79.01,26800.0,72.053,72.1352,72.0439,72.0987,26800.0
2014-05-30 11:00:00,79.02,79.05,78.98,79.02,16000.0,72.1078,72.1352,72.0713,72.1078,16000.0
2014-05-30 11:05:00,79.03,79.06,79.01,79.02,13200.0,72.1169,72.1443,72.0987,72.1078,13200.0
2014-05-30 11:10:00,79.03,79.05,79.0,79.05,9700.0,72.1169,72.1352,72.0895,72.1352,9700.0
2014-05-30 11:15:00,79.07,79.09,78.92,78.92,21400.0,72.1534,72.1717,72.0165,72.0165,21400.0
2014-05-30 11:20:00,78.92,78.99,78.9,78.99,14500.0,72.0165,72.0804,71.9983,72.0804,14500.0
2014-05-30 11:25:00,79.0,79.03,78.96,79.03,10000.0,72.0895,72.1169,72.053,72.1169,10000.0
2014-05-30 11:30:00,79.03,79.09,79.03,79.07,3200.0,72.1169,72.1717,72.1169,72.1534,3200.0
2014-05-30 11:35:00,79.09,79.14,79.08,79.13,2600.0,72.1717,72.2173,72.1625,72.2082,2600.0
2014-05-30 11:40:00,79.13,79.17,79.09,79.17,3300.0,72.2082,72.2447,72.1717,72.2447,3300.0
2014-05-30 11:45:00,79.16,79.17,79.15,79.17,4300.0,72.2355,72.2447,72.2264,72.2447,4300.0
2014-05-30 11:50:00,79.17,79.17,79.09,79.1,4500.0,72.2447,72.2447,72.1717,72.1808,4500.0
2014-05-30 11:55:00,79.09,79.13,79.09,79.11,2400.0,72.1717,72.2082,72.1717,72.1899,2400.0
2014-05-30 12:00:00,79.11,79.18,79.11,79.15,4500.0,72.1899,72.2538,72.1899,72.2264,4500.0
2014-05-30 12:05:00,79.16,79.2,79.14,79.19,7500.0,72.2355,72.272,72.2173,72.2629,7500.0
2014-05-30 12:10:00,79.18,79.22,79.18,79.21,4000.0,72.2538,72.2903,72.2538,72.2812,4000.0
2014-05-30 12:15:00,79.2,79.26,79.2,79.24,4600.0,72.272,72.3268,72.272,72.3085,4600.0
2014-05-30 12:20:00,79.26,79.28,79.25,79.25,4700.0,72.3268,72.345,72.3177,72.3177,4700.0
2014-05-30 12:25:00,79.25,79.25,79.14,79.14,7600.0,72.3177,72.3177,72.2173,72.2173,7600.0
2014-05-30 12:30:00,79.13,79.13,78.99,78.99,15800.0,72.2082,72.2082,72.0804,72.0804,15800.0
2014-05-30 12:35:00,79.01,79.03,78.98,78.98,10800.0,72.0987,72.1169,72.0713,72.0713,10800.0
2014-05-30 12:40:00,78.98,79.08,78.98,79.07,12600.0,72.0713,72.1625,72.0713,72.1534,12600.0
2014-05-30 12:45:00,79.1,79.15,79.09,79.14,3200.0,72.1808,72.2264,72.1717,72.2173,3200.0
2014-05-30 12:50:00,79.1,79.11,79.03,79.06,5300.0,72.1808,72.1899,72.1169,72.1443,5300.0
2014-05-30 12:55:00,79.06,79.06,78.97,79.02,5200.0,72.1443,72.1443,72.0622,72.1078,5200.0
2014-05-30 13:00:00,79.02,79.06,78.98,79.06,7000.0,72.1078,72.1443,72.0713,72.1443,7000.0
2014-05-30 13:05:00,79.08,79.14,79.06,79.12,4400.0,72.1625,72.2173,72.1443,72.199,4400.0
2014-05-30 13:10:00,79.12,79.12,79.09,79.09,1600.0,72.199,72.199,72.1717,72.1717,1600.0
2014-05-30 13:15:00,79.09,79.11,79.08,79.1,7700.0,72.1717,72.1899,72.1625,72.1808,7700.0
2014-05-30 13:20:00,79.1,79.1,79.04,79.07,5300.0,72.1808,72.1808,72.126,72.1534,5300.0
2014-05-30 13:25:00,79.07,79.08,79.03,79.06,5600.0,72.1534,72.1625,72.1169,72.1443,5600.0
2014-05-30 13:30:00,79.06,79.09,79.03,79.07,5000.0,72.1443,72.1717,72.1169,72.1534,5000.0
2014-05-30 13:35:00,79.07,79.07,78.97,78.98,12400.0,72.1534,72.1534,72.0622,72.0713,12400.0
2014-05-30 13:40:00,78.98,79.0,78.96,79.0,55400.0,72.0713,72.0895,72.053,72.0895,55400.0
2014-05-30 13:45:00,79.01,79.09,79.01,79.08,6300.0,72.0987,72.1717,72.0987,72.1625,6300.0
2014-05-30 13:50:00,79.07,79.18,79.07,79.18,3800.0,72.1534,72.2538,72.1534,72.2538,3800.0
2014-05-30 13:55:00,79.18,79.23,79.17,79.22,5400.0,72.2538,72.2994,72.2447,72.2903,5400.0
2014-05-30 14:00:00,79.22,79.25,79.22,79.25,7300.0,72.2903,72.3177,72.2903,72.3177,7300.0
2014-05-30 14:05:00,79.25,79.35,79.23,79.35,9300.0,72.3177,72.4089,72.2994,72.4089,9300.0
2014-05-30 14:10:00,79.35,79.42,79.34,79.41,10800.0,72.4089,72.4728,72.3998,72.4637,10800.0
2014-05-30 14:15:00,79.41,79.42,79.39,79.41,5900.0,72.4637,72.4728,72.4454,72.4637,5900.0
2014-05-30 14:20:00,79.41,79.44,79.41,79.44,8100.0,72.4637,72.491,72.4637,72.491,8100.0
2014-05-30 14:25:00,79.44,79.44,79.24,79.27,100800.0,72.491,72.491,72.3085,72.3359,100800.0
2014-05-30 14:30:00,79.28,79.31,79.28,79.31,8900.0,72.345,72.3724,72.345,72.3724,8900.0
2014-05-30 14:35:00,79.31,79.33,79.31,79.33,2300.0,72.3724,72.3907,72.3724,72.3907,2300.0
2014-05-30 14:40:00,79.32,79.4,79.32,79.35,9500.0,72.3815,72.4545,72.3815,72.4089,9500.0
2014-05-30 14:45:00,79.36,79.4,79.35,79.37,7500.0,72.418,72.4545,72.4089,72.4272,7500.0
2014-05-30 14:50:00,79.38,79.38,79.35,79.36,4100.0,72.4363,72.4363,72.4089,72.418,4100.0
2014-05-30 14:55:00,79.35,79.38,79.34,79.35,10400.0,72.4089,72.4363,72.3998,72.4089,10400.0
2014-05-30 15:00:00,79.34,79.38,79.33,79.38,9100.0,72.3998,72.4363,72.3907,72.4363,9100.0
2014-05-30 15:05:00,79.37,79.44,79.36,79.44,31400.0,72.4272,72.491,72.418,72.491,31400.0
2014-05-30 15:10:00,79.44,79.46,79.36,79.37,29600.0,72.491,72.5093,72.418,72.4272,29600.0
2014-05-30 15:15:00,79.37,79.37,79.21,79.22,10600.0,72.4272,72.4272,72.2812,72.2903,10600.0
2014-05-30 15:20:00,79.21,79.22,79.15,79.15,21900.0,72.2812,72.2903,72.2264,72.2264,21900.0
2014-05-30 15:25:00,79.14,79.22,79.14,79.2,24600.0,72.2173,72.2903,72.2173,72.272,24600.0
2014-05-30 15:30:00,79.2,79.2,79.14,79.17,36700.0,72.272,72.272,72.2173,72.2447,36700.0
2014-05-30 15:35:00,79.17,79.25,79.17,79.2,34500.0,72.2447,72.3177,72.2447,72.272,34500.0
2014-05-30 15:40:00,79.2,79.23,79.2,79.22,17500.0,72.272,72.2994,72.272,72.2903,17500.0
2014-05-30 15:45:00,79.23,79.25,79.21,79.22,27700.0,72.2994,72.3177,72.2812,72.2903,27700.0
2014-05-30 15:50:00,79.22,79.27,79.22,79.22,50800.0,72.2903,72.3359,72.2903,72.2903,50800.0
2014-05-30 15:55:00,79.24,79.35,79.22,79.3,108000.0,72.3085,72.4089,72.2903,72.3633,108000.0
2014-06-02 09:30:00,79.39,79.71,79.39,79.49,18500.0,72.4454,72.7374,72.4454,72.5367,18500.0
2014-06-02 09:35:00,79.49,79.51,79.44,79.51,5500.0,72.5367,72.5549,72.491,72.5549,5500.0
2014-06-02 09:40:00,79.5,79.5,79.37,79.37,7400.0,72.5458,72.5458,72.4272,72.4272,7400.0
2014-06-02 09:45:00,79.41,79.42,79.26,79.29,4900.0,72.4637,72.4728,72.3268,72.3542,4900.0
2014-06-02 09:50:00,79.28,79.34,79.23,79.34,1600.0,72.345,72.3998,72.2994,72.3998,1600.0
2014-06-02 09:55:00,79.33,79.35,79.12,79.15,13200.0,72.3907,72.4089,72.199,72.2264,13200.0
2014-06-02 10:00:00,79.09,79.23,79.04,79.14,24000.0,72.1717,72.2994,72.126,72.2173,24000.0
2014-06-02 10:05:00,79.14,79.23,79.01,79.07,6800.0,72.2173,72.2994,72.0987,72.1534,6800.0
2014-06-02 10:10:00,79.05,79.29,79.05,79.29,5400.0,72.1352,72.3542,72.1352,72.3542,5400.0
2014-06-02 10:15:00,79.31,79.43,79.31,79.37,10400.0,72.3724,72.4819,72.3724,72.4272,10400.0
2014-06-02 10:20:00,79.37,79.4,79.34,79.36,5500.0,72.4272,72.4545,72.3998,72.418,5500.0
2014-06-02 10:25:00,79.35,79.38,79.3,79.3,10300.0,72.4089,72.4363,72.3633,72.3633,10300.0
2014-06-02 10:30:00,79.3,79.35,79.25,79.34,16000.0,72.3633,72.4089,72.3177,72.3998,16000.0
2014-06-02 10:35:00,79.33,79.42,79.33,79.4,6100.0,72.3907,72.4728,72.3907,72.4545,6100.0
2014-06-02 10:40:00,79.46,79.47,79.37,79.39,6900.0,72.5093,72.5184,72.4272,72.4454,6900.0
2014-06-02 10:45:00,79.4,79.4,79.19,79.19,6000.0,72.4545,72.4545,72.2629,72.2629,6000.0
2014-06-02 10:50:00,79.2,79.22,79.12,79.22,7200.0,72.272,72.2903,72.199,72.2903,7200.0
2014-06-02 10:55:00,79.22,79.28,79.19,79.26,3600.0,72.2903,72.345,72.2629,72.3268,3600.0
2014-06-02 11:00:00,79.26,79.33,79.25,79.33,5200.0,72.3268,72.3907,72.3177,72.3907,5200.0
2014-06-02 11:05:00,79.36,79.47,79.36,79.47,5300.0,72.418,72.5184,72.418,72.5184,5300.0
2014-06-02 11:10:00,79.48,79.51,79.44,79.44,10400.0,72.5275,72.5549,72.491,72.491,10400.0
2014-06-02 11:15:00,79.44,79.49,79.4,79.47,4900.0,72.491,72.5367,72.4545,72.5184,4900.0
2014-06-02 11:20:00,79.48,79.54,79.48,79.5,2800.0,72.5275,72.5823,72.5275,72.5458,2800.0
2014-06-02 11:25:00,79.51,79.66,79.5,79.64,6700.0,72.5549,72.6918,72.5458,72.6735,6700.0
2014-06-02 11:30:00,79.66,79.66,79.57,79.57,6000.0,72.6918,72.6918,72.6097,72.6097,6000.0
2014-06-02 11:35:00,79.58,79.58,79.52,79.54,2200.0,72.6188,72.6188,72.564,72.5823,2200.0
2014-06-02 11:40:00,79.55,79.63,79.55,79.63,3600.0,72.5914,72.6644,72.5914,72.6644,3600.0
2014-06-02 11:45:00,79.61,79.65,79.6,79.65,4900.0,72.6462,72.6827,72.637,72.6827,4900.0
2014-06-02 11:50:00,79.65,79.65,79.63,79.63,4600.0,72.6827,72.6827,72.6644,72.6644,4600.0
2014-06-02 11:55:00,79.63,79.65,79.58,79.63,9600.0,72.6644,72.6827,72.6188,72.6644,9600.0
2014-06-02 12:00:00,79.61,79.61,79.57,79.57,1700.0,72.6462,72.6462,72.6097,72.6097,1700.0
2014-06-02 12:05:00,79.58,79.59,79.57,79.57,1200.0,72.6188,72.6279,72.6097,72.6097,1200.0
2014-06-02 12:10:00,79.57,79.59,79.57,79.57,1800.0,72.6097,72.6279,72.6097,72.6097,1800.0
2014-06-02 12:15:00,79.56,79.56,79.49,79.5,3000.0,72.6005,72.6005,72.5367,72.5458,3000.0
2014-06-02 12:20:00,79.47,79.5,79.44,79.5,2500.0,72.5184,72.5458,72.491,72.5458,2500.0
2014-06-02 12:25:00,79.48,79.51,79.48,79.48,2000.0,72.5275,72.5549,72.5275,72.5275,2000.0
2014-06-02 12:30:00,79.46,79.46,79.41,79.43,5300.0,72.5093,72.5093,72.4637,72.4819,5300.0
2014-06-02 12:35:00,79.42,79.42,79.33,79.33,7500.0,72.4728,72.4728,72.3907,72.3907,7500.0
2014-06-02 12:40:00,79.33,79.33,79.2,79.25,9400.0,72.3907,72.3907,72.272,72.3177,9400.0
2014-06-02 12:45:00,79.24,79.28,79.23,79.25,4600.0,72.3085,72.345,72.2994,72.3177,4600.0
2014-06-02 12:50:00,79.26,79.31,79.26,79.29,2200.0,72.3268,72.3724,72.3268,72.3542,2200.0
2014-06-02 12:55:00,79.29,79.29,79.26,79.27,1900.0,72.3542,72.3542,72.3268,72.3359,1900.0
2014-06-02 13:00:00,79.26,79.3,79.26,79.29,2500.0,72.3268,72.3633,72.3268,72.3542,2500.0
2014-06-02 13:05:00,79.28,79.3,79.26,79.3,1100.0,72.345,72.3633,72.3268,72.3633,1100.0
2014-06-02 13:10:00,79.32,79.32,79.29,79.29,2200.0,72.3815,72.3815,72.3542,72.3542,2200.0
2014-06-02 13:15:00,79.28,79.32,79.28,79.28,3500.0,72.345,72.3815,72.345,72.345,3500.0
2014-06-02 13:20:00,79.29,79.29,79.28,79.29,1500.0,72.3542,72.3542,72.345,72.3542,1500.0
2014-06-02 13:25:00,79.31,79.34,79.29,79.33,2700.0,72.3724,72.3998,72.3542,72.3907,2700.0
2014-06-02 13:30:00,79.31,79.33,79.29,79.31,2400.0,72.3724,72.3907,72.3542,72.3724,2400.0
2014-06-02 13:35:00,79.32,79.35,79.26,79.26,7000.0,72.3815,72.4089,72.3268,72.3268,7000.0
2014-06-02 13:40:00,79.26,79.27,79.2,79.2,5100.0,72.3268,72.3359,72.272,72.272,5100.0
2014-06-02 13:45:00,79.18,79.22,79.17,79.19,4600.0,72.2538,72.2903,72.2447,72.2629,4600.0
2014-06-02 13:50:00,79.19,79.24,79.19,79.21,3700.0,72.2629,72.3085,72.2629,72.2812,3700.0
2014-06-02 13:55:00,79.22,79.29,79.22,79.28,2600.0,72.2903,72.3542,72.2903,72.345,2600.0
2014-06-02 14:00:00,79.28,79.36,79.27,79.32,9200.0,72.345,72.418,72.3359,72.3815,9200.0
2014-06-02 14:05:00,79.33,79.37,79.28,79.28,3100.0,72.3907,72.4272,72.345,72.345,3100.0
2014-06-02 14:10:00,79.29,79.33,79.23,79.26,7600.0,72.3542,72.3907,72.2994,72.3268,7600.0
2014-06-02 14:15:00,79.25,79.29,79.19,79.29,7200.0,72.3177,72.3542,72.2629,72.3542,7200.0
2014-06-02 14:20:00,79.3,79.33,79.3,79.33,2600.0,72.3633,72.3907,72.3633,72.3907,2600.0
2014-06-02 14:25:00,79.33,79.36,79.33,79.35,4500.0,72.3907,72.418,72.3907,72.4089,4500.0
2014-06-02 14:30:00,79.34,79.4,79.34,79.35,7500.0,72.3998,72.4545,72.3998,72.4089,7500.0
2014-06-02 14:35:00,79.36,79.36,79.34,79.34,3600.0,72.418,72.418,72.3998,72.3998,3600.0
2014-06-02 14:40:00,79.35,79.36,79.28,79.28,4100.0,72.4089,72.418,72.345,72.345,4100.0
2014-06-02 14:45:00,79.28,79.35,79.28,79.34,3800.0,72.345,72.4089,72.345,72.3998,3800.0
2014-06-02 14:50:00,79.32,79.32,79.28,79.31,6000.0,72.3815,72.3815,72.345,72.3724,6000.0
2014-06-02 14:55:00,79.31,79.35,79.3,79.35,5200.0,72.3724,72.4089,72.3633,72.4089,5200.0
2014-06-02 15:00:00,79.34,79.34,79.27,79.32,10900.0,72.3998,72.3998,72.3359,72.3815,10900.0
2014-06-02 15:05:00,79.33,79.39,79.33,79.37,6800.0,72.3907,72.4454,72.3907,72.4272,6800.0
2014-06-02 15:10:00,79.36,79.38,79.31,79.31,7500.0,72.418,72.4363,72.3724,72.3724,7500.0
2014-06-02 15:15:00,79.3,79.35,79.3,79.35,6000.0,72.3633,72.4089,72.3633,72.4089,6000.0
2014-06-02 15:20:00,79.35,79.38,79.35,79.36,6000.0,72.4089,72.4363,72.4089,72.418,6000.0
2014-06-02 15:25:00,79.36,79.37,79.33,79.36,8000.0,72.418,72.4272,72.3907,72.418,8000.0
2014-06-02 15:30:00,79.36,79.41,79.36,79.41,8200.0,72.418,72.4637,72.418,72.4637,8200.0
2014-06-02 15:35:00,79.41,79.45,79.41,79.43,9400.0,72.4637,72.5002,72.4637,72.4819,9400.0
2014-06-02 15:40:00,79.43,79.48,79.42,79.48,10400.0,72.4819,72.5275,72.4728,72.5275,10400.0
2014-06-02 15:45:00,79.49,79.5,79.45,79.45,11400.0,72.5367,72.5458,72.5002,72.5002,11400.0
2014-06-02 15:50:00,79.45,79.45,79.41,79.43,21200.0,72.5002,72.5002,72.4637,72.4819,21200.0
2014-06-02 15:55:00,79.43,79.43,79.39,79.43,38200.0,72.4819,72.4819,72.4454,72.4819,38200.0
2014-06-03 09:30:00,79.17,79.37,79.06,79.17,14700.0,72.2447,72.4272,72.1443,72.2447,14700.0
2014-06-03 09:35:00,79.16,79.42,79.09,79.38,6800.0,72.2355,72.4728,72.1717,72.4363,6800.0
2014-06-03 09:40:00,79.31,79.35,79.28,79.28,5600.0,72.3724,72.4089,72.345,72.345,5600.0
2014-06-03 09:45:00,79.34,79.39,79.27,79.37,6700.0,72.3998,72.4454,72.3359,72.4272,6700.0
2014-06-03 09:50:00,79.4,79.4,79.32,79.33,5500.0,72.4545,72.4545,72.3815,72.3907,5500.0
2014-06-03 09:55:00,79.33,79.35,79.26,79.32,7200.0,72.3907,72.4089,72.3268,72.3815,7200.0
2014-06-03 10:00:00,79.38,79.45,79.31,79.45,10100.0,72.4363,72.5002,72.3724,72.5002,10100.0
2014-06-03 10:05:00,79.47,79.47,79.4,79.44,4500.0,72.5184,72.5184,72.4545,72.491,4500.0
2014-06-03 10:10:00,79.42,79.42,79.37,79.4,7100.0,72.4728,72.4728,72.4272,72.4545,7100.0
2014-06-03 10:15:00,79.42,79.45,79.38,79.43,6600.0,72.4728,72.5002,72.4363,72.4819,6600.0
2014-06-03 10:20:00,79.42,79.43,79.34,79.4,7700.0,72.4728,72.4819,72.3998,72.4545,7700.0
2014-06-03 10:25:00,79.39,79.41,79.31,79.32,6900.0,72.4454,72.4637,72.3724,72.3815,6900.0
2014-06-03 10:30:00,79.31,79.35,79.3,79.32,5500.0,72.3724,72.4089,72.3633,72.3815,5500.0
2014-06-03 10:35:00,79.32,79.36,79.3,79.31,14100.0,72.3815,72.418,72.3633,72.3724,14100.0
2014-06-03 10:40:00,79.31,79.32,79.22,79.22,7600.0,72.3724,72.3815,72.2903,72.2903,7600.0
2014-06-03 10:45:00,79.23,79.23,79.11,79.15,5100.0,72.2994,72.2994,72.1899,72.2264,5100.0
2014-06-03 10:50:00,79.15,79.21,79.13,79.13,8200.0,72.2264,72.2812,72.2082,72.2082,8200.0
2014-06-03 10:55:00,79.13,79.21,79.13,79.21,5300.0,72.2082,72.2812,72.2082,72.2812,5300.0
2014-06-03 11:00:00,79.21,79.25,79.19,79.22,17700.0,72.2812,72.3177,72.2629,72.2903,17700.0
2014-06-03 11:05:00,79.2,79.34,79.19,79.34,3900.0,72.272,72.3998,72.2629,72.3998,3900.0
2014-06-03 11:10:00,79.32,79.4,79.32,79.35,6000.0,72.3815,72.4545,72.3815,72.4089,6000.0
2014-06-03 11:15:00,79.35,79.37,79.33,79.35,6400.0,72.4089,72.4272,72.3907,72.4089,6400.0
2014-06-03 11:20:00,79.34,79.38,79.33,79.38,7000.0,72.3998,72.4363,72.3907,72.4363,7000.0
2014-06-03 11:25:00,79.37,79.38,79.33,79.33,8900.0,72.4272,72.4363,72.3907,72.3907,8900.0
2014-06-03 11:30:00,79.33,79.33,79.23,79.23,13600.0,72.3907,72.3907,72.2994,72.2994,13600.0
2014-06-03 11:35:00,79.23,79.23,79.17,79.17,6400.0,72.2994,72.2994,72.2447,72.2447,6400.0
2014-06-03 11:40:00,79.14,79.18,79.09,79.18,10400.0,72.2173,72.2538,72.1717,72.2538,10400.0
2014-06-03 11:45:00,79.17,79.25,79.15,79.23,11200.0,72.2447,72.3177,72.2264,72.2994,11200.0
2014-06-03 11:50:00,79.24,79.3,79.2,79.2,16500.0,72.3085,72.3633,72.272,72.272,16500.0
2014-06-03 11:55:00,79.2,79.2,79.1,79.1,3900.0,72.272,72.272,72.1808,72.1808,3900.0
2014-06-03 12:00:00,79.12,79.19,79.11,79.19,3800.0,72.199,72.2629,72.1899,72.2629,3800.0
2014-06-03 12:05:00,79.17,79.24,79.17,79.24,4000.0,72.2447,72.3085,72.2447,72.3085,4000.0
2014-06-03 12:10:00,79.23,79.25,79.2,79.25,7300.0,72.2994,72.3177,72.272,72.3177,7300.0
2014-06-03 12:15:00,79.25,79.25,79.2,79.21,6000.0,72.3177,72.3177,72.272,72.2812,6000.0
2014-06-03 12:20:00,79.2,79.22,79.2,79.22,6600.0,72.272,72.2903,72.272,72.2903,6600.0
2014-06-03 12:25:00,79.2,79.26,79.2,79.24,11600.0,72.272,72.3268,72.272,72.3085,11600.0
2014-06-03 12:30:00,79.25,79.25,79.15,79.23,20100.0,72.3177,72.3177,72.2264,72.2994,20100.0
2014-06-03 12:35:00,79.22,79.28,79.22,79.27,4700.0,72.2903,72.345,72.2903,72.3359,4700.0
2014-06-03 12:40:00,79.27,79.32,79.27,79.3,5300.0,72.3359,72.3815,72.3359,72.3633,5300.0
2014-06-03 12:45:00,79.31,79.34,79.31,79.34,1100.0,72.3724,72.3998,72.3724,72.3998,1100.0
2014-06-03 12:50:00,79.33,79.34,79.29,79.29,8200.0,72.3907,72.3998,72.3542,72.3542,8200.0
2014-06-03 12:55:00,79.28,79.31,79.24,79.27,14800.0,72.345,72.3724,72.3085,72.3359,14800.0
2014-06-03 13:00:00,79.27,79.27,79.25,79.26,3400.0,72.3359,72.3359,72.3177,72.3268,3400.0
2014-06-03 13:05:00,79.27,79.34,79.26,79.34,4900.0,72.3359,72.3998,72.3268,72.3998,4900.0
2014-06-03 13:10:00,79.35,79.36,79.34,79.34,3700.0,72.4089,72.418,72.3998,72.3998,3700.0
2014-06-03 13:15:00,79.34,79.35,79.31,79.34,3700.0,72.3998,72.4089,72.3724,72.3998,3700.0
2014-06-03 13:20:00,79.33,79.34,79.32,79.32,3500.0,72.3907,72.3998,72.3815,72.3815,3500.0
2014-06-03 13:25:00,79.33,79.36,79.33,79.35,6200.0,72.3907,72.418,72.3907,72.4089,6200.0
2014-06-03 13:30:00,79.34,79.35,79.34,79.34,2100.0,72.3998,72.4089,72.3998,72.3998,2100.0
2014-06-03 13:35:00,79.35,79.35,79.31,79.31,5900.0,72.4089,72.4089,72.3724,72.3724,5900.0
2014-06-03 13:40:00,79.32,79.34,79.32,79.32,1600.0,72.3815,72.3998,72.3815,72.3815,1600.0
2014-06-03 13:45:00,79.32,79.32,79.29,79.3,6300.0,72.3815,72.3815,72.3542,72.3633,6300.0
2014-06-03 13:50:00,79.31,79.34,79.29,79.34,5800.0,72.3724,72.3998,72.3542,72.3998,5800.0
2014-06-03 13:55:00,79.34,79.36,79.33,79.36,5400.0,72.3998,72.418,72.3907,72.418,5400.0
2014-06-03 14:00:00,79.35,79.36,79.34,79.35,1500.0,72.4089,72.418,72.3998,72.4089,1500.0
2014-06-03 14:05:00,79.36,79.37,79.35,79.35,4900.0,72.418,72.4272,72.4089,72.4089,4900.0
2014-06-03 14:10:00,79.34,79.39,79.34,79.38,9900.0,72.3998,72.4454,72.3998,72.4363,9900.0
2014-06-03 14:15:00,79.38,79.41,79.38,79.41,1800.0,72.4363,72.4637,72.4363,72.4637,1800.0
2014-06-03 14:20:00,79.42,79.48,79.42,79.47,10400.0,72.4728,72.5275,72.4728,72.5184,10400.0
2014-06-03 14:25:00,79.45,79.49,79.45,79.45,14200.0,72.5002,72.5367,72.5002,72.5002,14200.0
2014-06-03 14:30:00,79.45,79.46,79.39,79.39,3600.0,72.5002,72.5093,72.4454,72.4454,3600.0
2014-06-03 14:35:00,79.39,79.41,79.37,79.4,9500.0,72.4454,72.4637,72.4272,72.4545,9500.0
2014-06-03 14:40:00,79.4,79.44,79.4,79.42,7900.0,72.4545,72.491,72.4545,72.4728,7900.0
2014-06-03 14:45:00,79.42,79.43,79.4,79.42,7400.0,72.4728,72.4819,72.4545,72.4728,7400.0
2014-06-03 14:50:00,79.4,79.43,79.4,79.42,6300.0,72.4545,72.4819,72.4545,72.4728,6300.0
2014-06-03 14:55:00,79.43,79.43,79.39,79.41,4700.0,72.4819,72.4819,72.4454,72.4637,4700.0
2014-06-03 15:00:00,79.41,79.41,79.24,79.25,69200.0,72.4637,72.4637,72.3085,72.3177,69200.0
2014-06-03 15:05:00,79.25,79.25,79.23,79.25,22100.0,72.3177,72.3177,72.2994,72.3177,22100.0
2014-06-03 15:10:00,79.25,79.31,79.24,79.31,21900.0,72.3177,72.3724,72.3085,72.3724,21900.0
2014-06-03 15:15:00,79.33,79.34,79.31,79.34,6900.0,72.3907,72.3998,72.3724,72.3998,6900.0
2014-06-03 15:20:00,79.34,79.35,79.33,79.34,5200.0,72.3998,72.4089,72.3907,72.3998,5200.0
2014-06-03 15:25:00,79.35,79.39,79.35,79.39,5700.0,72.4089,72.4454,72.4089,72.4454,5700.0
2014-06-03 15:30:00,79.39,79.4,79.36,79.36,8700.0,72.4454,72.4545,72.418,72.418,8700.0
2014-06-03 15:35:00,79.37,79.38,79.34,79.34,8200.0,72.4272,72.4363,72.3998,72.3998,8200.0
2014-06-03 15:40:00,79.35,79.36,79.33,79.35,10200.0,72.4089,72.418,72.3907,72.4089,10200.0
2014-06-03 15:45:00,79.35,79.43,79.34,79.43,28300.0,72.4089,72.4819,72.3998,72.4819,28300.0
2014-06-03 15:50:00,79.43,79.44,79.39,79.41,40400.0,72.4819,72.491,72.4454,72.4637,40400.0
2014-06-03 15:55:00,79.42,79.42,79.36,79.39,64200.0,72.4728,72.4728,72.418,72.4454,64200.0
2014-06-04 09:30:00,79.1,79.43,79.04,79.43,9700.0,72.1808,72.4819,72.126,72.4819,9700.0
2014-06-04 09:35:00,79.37,79.37,79.15,79.33,5800.0,72.4272,72.4272,72.2264,72.3907,5800.0
2014-06-04 09:40:00,79.3,79.3,79.12,79.17,3700.0,72.3633,72.3633,72.199,72.2447,3700.0
2014-06-04 09:45:00,79.16,79.38,79.16,79.38,20500.0,72.2355,72.4363,72.2355,72.4363,20500.0
2014-06-04 09:50:00,79.4,79.44,79.35,79.35,4500.0,72.4545,72.491,72.4089,72.4089,4500.0
2014-06-04 09:55:00,79.38,79.39,79.31,79.39,3000.0,72.4363,72.4454,72.3724,72.4454,3000.0
2014-06-04 10:00:00,79.39,79.48,79.38,79.41,9000.0,72.4454,72.5275,72.4363,72.4637,9000.0
2014-06-04 10:05:00,79.39,79.39,79.24,79.26,5900.0,72.4454,72.4454,72.3085,72.3268,5900.0
2014-06-04 10:10:00,79.29,79.34,79.29,79.34,4600.0,72.3542,72.3998,72.3542,72.3998,4600.0
2014-06-04 10:15:00,79.36,79.38,79.32,79.32,3500.0,72.418,72.4363,72.3815,72.3815,3500.0
2014-06-04 10:20:00,79.31,79.31,79.23,79.23,1700.0,72.3724,72.3724,72.2994,72.2994,1700.0
2014-06-04 10:25:00,79.2,79.28,79.18,79.28,7100.0,72.272,72.345,72.2538,72.345,7100.0
2014-06-04 10:30:00,79.25,79.29,79.22,79.23,4600.0,72.3177,72.3542,72.2903,72.2994,4600.0
2014-06-04 10:35:00,79.23,79.31,79.23,79.3,4900.0,72.2994,72.3724,72.2994,72.3633,4900.0
2014-06-04 10:40:00,79.29,79.3,79.21,79.25,8900.0,72.3542,72.3633,72.2812,72.3177,8900.0
2014-06-04 10:45:00,79.25,79.26,79.22,79.22,5300.0,72.3177,72.3268,72.2903,72.2903,5300.0
2014-06-04 10:50:00,79.25,79.28,79.21,79.27,37800.0,72.3177,72.345,72.2812,72.3359,37800.0
2014-06-04 10:55:00,79.29,79.3,79.26,79.3,6000.0,72.3542,72.3633,72.3268,72.3633,6000.0
2014-06-04 11:00:00,79.3,79.32,79.28,79.3,3700.0,72.3633,72.3815,72.345,72.3633,3700.0
2014-06-04 11:05:00,79.31,79.31,79.27,79.29,5800.0,72.3724,72.3724,72.3359,72.3542,5800.0
2014-06-04 11:10:00,79.3,79.31,79.29,79.3,1300.0,72.3633,72.3724,72.3542,72.3633,1300.0
2014-06-04 11:15:00,79.3,79.3,79.24,79.26,3700.0,72.3633,72.3633,72.3085,72.3268,3700.0
2014-06-04 11:20:00,79.28,79.35,79.28,79.35,4000.0,72.345,72.4089,72.345,72.4089,4000.0
2014-06-04 11:25:00,79.36,79.41,79.35,79.35,3600.0,72.418,72.4637,72.4089,72.4089,3600.0
2014-06-04 11:30:00,79.34,79.37,79.3,79.37,3500.0,72.3998,72.4272,72.3633,72.4272,3500.0
2014-06-04 11:35:00,79.33,79.37,79.33,79.34,2600.0,72.3907,72.4272,72.3907,72.3998,2600.0
2014-06-04 11:40:00,79.36,79.36,79.29,79.29,1500.0,72.418,72.418,72.3542,72.3542,1500.0
2014-06-04 11:45:00,79.29,79.29,79.29,79.29,700.0,72.3542,72.3542,72.3542,72.3542,700.0
2014-06-04 11:50:00,79.27,79.27,79.18,79.21,7300.0,72.3359,72.3359,72.2538,72.2812,7300.0
2014-06-04 11:55:00,79.18,79.2,79.17,79.2,2200.0,72.2538,72.272,72.2447,72.272,2200.0
2014-06-04 12:00:00,79.17,79.25,79.16,79.23,3200.0,72.2447,72.3177,72.2355,72.2994,3200.0
2014-06-04 12:05:00,79.22,79.22,79.2,79.22,2000.0,72.2903,72.2903,72.272,72.2903,2000.0
2014-06-04 12:10:00,79.22,79.26,79.19,79.26,5500.0,72.2903,72.3268,72.2629,72.3268,5500.0
2014-06-04 12:15:00,79.27,79.29,79.25,79.25,2400.0,72.3359,72.3542,72.3177,72.3177,2400.0
2014-06-04 12:20:00,79.26,79.28,79.25,79.25,2600.0,72.3268,72.345,72.3177,72.3177,2600.0
2014-06-04 12:25:00,79.25,79.31,79.25,79.28,1600.0,72.3177,72.3724,72.3177,72.345,1600.0
2014-06-04 12:30:00,79.28,79.29,79.25,79.28,3100.0,72.345,72.3542,72.3177,72.345,3100.0
2014-06-04 12:35:00,79.27,79.27,79.2,79.2,5900.0,72.3359,72.3359,72.272,72.272,5900.0
2014-06-04 12:40:00,79.21,79.23,79.19,79.23,5600.0,72.2812,72.2994,72.2629,72.2994,5600.0
2014-06-04 12:45:00,79.23,79.23,79.2,79.21,1400.0,72.2994,72.2994,72.272,72.2812,1400.0
2014-06-04 12:50:00,79.23,79.25,79.19,79.24,3600.0,72.2994,72.3177,72.2629,72.3085,3600.0
2014-06-04 12:55:00,79.23,79.24,79.17,79.17,9900.0,72.2994,72.3085,72.2447,72.2447,9900.0
2014-06-04 13:00:00,79.18,79.23,79.16,79.23,2600.0,72.2538,72.2994,72.2355,72.2994,2600.0
2014-06-04 13:05:00,79.23,79.26,79.21,79.21,1500.0,72.2994,72.3268,72.2812,72.2812,1500.0
2014-06-04 13:10:00,79.24,79.24,79.17,79.17,2600.0,72.3085,72.3085,72.2447,72.2447,2600.0
2014-06-04 13:15:00,79.18,79.22,79.18,79.2,7800.0,72.2538,72.2903,72.2538,72.272,7800.0
2014-06-04 13:20:00,79.2,79.2,79.17,79.17,1800.0,72.272,72.272,72.2447,72.2447,1800.0
2014-06-04 13:25:00,79.17,79.19,79.15,79.18,8700.0,72.2447,72.2629,72.2264,72.2538,8700.0
2014-06-04 13:30:00,79.17,79.23,79.17,79.23,2500.0,72.2447,72.2994,72.2447,72.2994,2500.0
2014-06-04 13:35:00,79.23,79.23,79.21,79.21,1800.0,72.2994,72.2994,72.2812,72.2812,1800.0
2014-06-04 13:40:00,79.23,79.23,79.2,79.2,4300.0,72.2994,72.2994,72.272,72.272,4300.0
2014-06-04 13:45:00,79.2,79.23,79.2,79.23,2300.0,72.272,72.2994,72.272,72.2994,2300.0
2014-06-04 13:50:00,79.22,79.23,79.19,79.19,4100.0,72.2903,72.2994,72.2629,72.2629,4100.0
2014-06-04 13:55:00,79.19,79.24,79.19,79.22,4200.0,72.2629,72.3085,72.2629,72.2903,4200.0
2014-06-04 14:00:00,79.22,79.23,79.14,79.14,7900.0,72.2903,72.2994,72.2173,72.2173,7900.0
2014-06-04 14:05:00,79.16,79.21,79.15,79.19,13800.0,72.2355,72.2812,72.2264,72.2629,13800.0
2014-06-04 14:10:00,79.19,79.24,79.17,79.2,23400.0,72.2629,72.3085,72.2447,72.272,23400.0
2014-06-04 14:15:00,79.2,79.27,79.19,79.27,10000.0,72.272,72.3359,72.2629,72.3359,10000.0
2014-06-04 14:20:00,79.25,79.27,79.19,79.2,7000.0,72.3177,72.3359,72.2629,72.272,7000.0
2014-06-04 14:25:00,79.2,79.25,79.2,79.25,6100.0,72.272,72.3177,72.272,72.3177,6100.0
2014-06-04 14:30:00,79.25,79.25,79.2,79.21,3700.0,72.3177,72.3177,72.272,72.2812,3700.0
2014-06-04 14:35:00,79.21,79.23,79.2,79.22,13100.0,72.2812,72.2994,72.272,72.2903,13100.0
2014-06-04 14:40:00,79.23,79.23,79.18,79.19,4400.0,72.2994,72.2994,72.2538,72.2629,4400.0
2014-06-04 14:45:00,79.19,79.2,79.14,79.15,4500.0,72.2629,72.272,72.2173,72.2264,4500.0
2014-06-04 14:50:00,79.14,79.15,79.13,79.14,1700.0,72.2173,72.2264,72.2082,72.2173,1700.0
2014-06-04 14:55:00,79.14,79.19,79.12,79.19,13300.0,72.2173,72.2629,72.199,72.2629,13300.0
2014-06-04 15:00:00,79.2,79.25,79.18,79.2,5400.0,72.272,72.3177,72.2538,72.272,5400.0
2014-06-04 15:05:00,79.19,79.21,79.19,79.2,5500.0,72.2629,72.2812,72.2629,72.272,5500.0
2014-06-04 15:10:00,79.19,79.22,79.17,79.2,4400.0,72.2629,72.2903,72.2447,72.272,4400.0
2014-06-04 15:15:00,79.2,79.22,79.17,79.19,10700.0,72.272,72.2903,72.2447,72.2629,10700.0
2014-06-04 15:20:00,79.18,79.19,79.17,79.18,3000.0,72.2538,72.2629,72.2447,72.2538,3000.0
2014-06-04 15:25:00,79.19,79.25,79.19,79.25,6200.0,72.2629,72.3177,72.2629,72.3177,6200.0
2014-06-04 15:30:00,79.25,79.27,79.24,79.24,10300.0,72.3177,72.3359,72.3085,72.3085,10300.0
2014-06-04 15:35:00,79.23,79.25,79.19,79.24,15000.0,72.2994,72.3177,72.2629,72.3085,15000.0
2014-06-04 15:40:00,79.25,79.25,79.23,79.25,6100.0,72.3177,72.3177,72.2994,72.3177,6100.0
2014-06-04 15:45:00,79.26,79.28,79.21,79.27,30700.0,72.3268,72.345,72.2812,72.3359,30700.0
2014-06-04 15:50:00,79.27,79.32,79.27,79.29,67200.0,72.3359,72.3815,72.3359,72.3542,67200.0
2014-06-04 15:55:00,79.29,79.34,79.27,79.3,127100.0,72.3542,72.3998,72.3359,72.3633,127100.0
2014-06-05 09:30:00,79.2,79.26,79.14,79.2,16000.0,72.272,72.3268,72.2173,72.272,16000.0
2014-06-05 09:35:00,79.27,79.37,79.13,79.13,12100.0,72.3359,72.4272,72.2082,72.2082,12100.0
2014-06-05 09:40:00,79.2,79.2,78.98,79.04,5000.0,72.272,72.272,72.0713,72.126,5000.0
2014-06-05 09:45:00,79.08,79.22,79.05,79.22,14800.0,72.1625,72.2903,72.1352,72.2903,14800.0
2014-06-05 09:50:00,79.21,79.26,78.98,78.98,4900.0,72.2812,72.3268,72.0713,72.0713,4900.0
2014-06-05 09:55:00,78.98,79.08,78.81,79.0,11000.0,72.0713,72.1625,71.9162,72.0895,11000.0
2014-06-05 10:00:00,78.98,79.05,78.87,78.87,12300.0,72.0713,72.1352,71.9709,71.9709,12300.0
2014-06-05 10:05:00,78.9,79.07,78.9,78.93,12300.0,71.9983,72.1534,71.9983,72.0257,12300.0
2014-06-05 10:10:00,78.93,79.01,78.9,79.0,12400.0,72.0257,72.0987,71.9983,72.0895,12400.0
2014-06-05 10:15:00,78.99,79.07,78.92,78.96,18100.0,72.0804,72.1534,72.0165,72.053,18100.0
2014-06-05 10:20:00,78.96,79.03,78.95,78.96,16300.0,72.053,72.1169,72.0439,72.053,16300.0
2014-06-05 10:25:00,78.98,79.02,78.95,79.0,15000.0,72.0713,72.1078,72.0439,72.0895,15000.0
2014-06-05 10:30:00,79.01,79.01,78.94,78.99,15800.0,72.0987,72.0987,72.0348,72.0804,15800.0
2014-06-05 10:35:00,78.99,79.01,78.96,78.96,23000.0,72.0804,72.0987,72.053,72.053,23000.0
2014-06-05 10:40:00,78.98,79.01,78.96,78.99,39700.0,72.0713,72.0987,72.053,72.0804,39700.0
2014-06-05 10:45:00,78.99,79.0,78.93,78.97,21700.0,72.0804,72.0895,72.0257,72.0622,21700.0
2014-06-05 10:50:00,78.97,79.01,78.95,78.97,75000.0,72.0622,72.0987,72.0439,72.0622,75000.0
2014-06-05 10:55:00,78.97,79.02,78.97,79.0,17600.0,72.0622,72.1078,72.0622,72.0895,17600.0
2014-06-05 11:00:00,79.0,79.04,78.98,79.04,10800.0,72.0895,72.126,72.0713,72.126,10800.0
2014-06-05 11:05:00,79.04,79.07,79.0,79.06,15800.0,72.126,72.1534,72.0895,72.1443,15800.0
2014-06-05 11:10:00,79.06,79.08,79.03,79.07,48000.0,72.1443,72.1625,72.1169,72.1534,48000.0
2014-06-05 11:15:00,79.05,79.08,79.02,79.03,25200.0,72.1352,72.1625,72.1078,72.1169,25200.0
2014-06-05 11:20:00,79.05,79.09,79.0,79.06,59200.0,72.1352,72.1717,72.0895,72.1443,59200.0
2014-06-05 11:25:00,79.05,79.15,79.03,79.12,6500.0,72.1352,72.2264,72.1169,72.199,6500.0
2014-06-05 11:30:00,79.11,79.24,79.11,79.23,12300.0,72.1899,72.3085,72.1899,72.2994,12300.0
2014-06-05 11:35:00,79.23,79.24,79.17,79.24,8600.0,72.2994,72.3085,72.2447,72.3085,8600.0
2014-06-05 11:40:00,79.24,79.35,79.18,79.33,10300.0,72.3085,72.4089,72.2538,72.3907,10300.0
2014-06-05 11:45:00,79.36,79.49,79.36,79.48,4900.0,72.418,72.5367,72.418,72.5275,4900.0
2014-06-05 11:50:00,79.48,79.51,79.42,79.43,24300.0,72.5275,72.5549,72.4728,72.4819,24300.0
2014-06-05 11:55:00,79.44,79.5,79.42,79.45,8100.0,72.491,72.5458,72.4728,72.5002,8100.0
2014-06-05 12:00:00,79.46,79.56,79.45,79.53,11200.0,72.5093,72.6005,72.5002,72.5732,11200.0
2014-06-05 12:05:00,79.52,79.54,79.46,79.46,18900.0,72.564,72.5823,72.5093,72.5093,18900.0
2014-06-05 12:10:00,79.47,79.54,79.39,79.54,11000.0,72.5184,72.5823,72.4454,72.5823,11000.0
2014-06-05 12:15:00,79.53,79.53,79.4,79.42,7600.0,72.5732,72.5732,72.4545,72.4728,7600.0
2014-06-05 12:20:00,79.43,79.56,79.42,79.49,10600.0,72.4819,72.6005,72.4728,72.5367,10600.0
2014-06-05 12:25:00,79.5,79.52,79.47,79.51,7300.0,72.5458,72.564,72.5184,72.5549,7300.0
2014-06-05 12:30:00,79.51,79.54,79.5,79.53,9700.0,72.5549,72.5823,72.5458,72.5732,9700.0
2014-06-05 12:35:00,79.54,79.66,79.53,79.62,14300.0,72.5823,72.6918,72.5732,72.6553,14300.0
2014-06-05 12:40:00,79.61,79.61,79.54,79.54,8200.0,72.6462,72.6462,72.5823,72.5823,8200.0
2014-06-05 12:45:00,79.54,79.54,79.48,79.48,3800.0,72.5823,72.5823,72.5275,72.5275,3800.0
2014-06-05 12:50:00,79.48,79.54,79.45,79.45,16700.0,72.5275,72.5823,72.5002,72.5002,16700.0
2014-06-05 12:55:00,79.45,79.45,79.38,79.38,35800.0,72.5002,72.5002,72.4363,72.4363,35800.0
2014-06-05 13:00:00,79.39,79.48,79.39,79.45,8900.0,72.4454,72.5275,72.4454,72.5002,8900.0
2014-06-05 13:05:00,79.42,79.5,79.39,79.39,14000.0,72.4728,72.5458,72.4454,72.4454,14000.0
2014-06-05 13:10:00,79.39,79.49,79.39,79.48,5900.0,72.4454,72.5367,72.4454,72.5275,5900.0
2014-06-05 13:15:00,79.48,79.53,79.45,79.46,16900.0,72.5275,72.5732,72.5002,72.5093,16900.0
2014-06-05 13:20:00,79.47,79.52,79.45,79.45,6000.0,72.5184,72.564,72.5002,72.5002,6000.0
2014-06-05 13:25:00,79.45,79.48,79.41,79.46,8500.0,72.5002,72.5275,72.4637,72.5093,8500.0
2014-06-05 13:30:00,79.46,79.5,79.45,79.45,5700.0,72.5093,72.5458,72.5002,72.5002,5700.0
2014-06-05 13:35:00,79.44,79.46,79.41,79.45,5600.0,72.491,72.5093,72.4637,72.5002,5600.0
2014-06-05 13:40:00,79.45,79.46,79.39,79.4,5500.0,72.5002,72.5093,72.4454,72.4545,5500.0
2014-06-05 13:45:00,79.41,79.46,79.4,79.45,7400.0,72.4637,72.5093,72.4545,72.5002,7400.0
2014-06-05 13:50:00,79.44,79.54,79.44,79.52,8100.0,72.491,72.5823,72.491,72.564,8100.0
2014-06-05 13:55:00,79.53,79.53,79.45,79.46,7700.0,72.5732,72.5732,72.5002,72.5093,7700.0
2014-06-05 14:00:00,79.45,79.5,79.45,79.49,6500.0,72.5002,72.5458,72.5002,72.5367,6500.0
2014-06-05 14:05:00,79.49,79.54,79.49,79.54,5300.0,72.5367,72.5823,72.5367,72.5823,5300.0
2014-06-05 14:10:00,79.55,79.57,79.52,79.54,6200.0,72.5914,72.6097,72.564,72.5823,6200.0
2014-06-05 14:15:00,79.54,79.55,79.45,79.45,15500.0,72.5823,72.5914,72.5002,72.5002,15500.0
2014-06-05 14:20:00,79.45,79.48,79.44,79.46,19500.0,72.5002,72.5275,72.491,72.5093,19500.0
2014-06-05 14:25:00,79.45,79.47,79.41,79.42,15400.0,72.5002,72.5184,72.4637,72.4728,15400.0
2014-06-05 14:30:00,79.43,79.46,79.41,79.41,14200.0,72.4819,72.5093,72.4637,72.4637,14200.0
2014-06-05 14:35:00,79.43,79.44,79.37,79.39,11600.0,72.4819,72.491,72.4272,72.4454,11600.0
2014-06-05 14:40:00,79.4,79.45,79.4,79.41,11400.0,72.4545,72.5002,72.4545,72.4637,11400.0
2014-06-05 14:45:00,79.41,79.42,79.38,79.38,77600.0,72.4637,72.4728,72.4363,72.4363,77600.0
2014-06-05 14:50:00,79.38,79.43,79.38,79.4,13100.0,72.4363,72.4819,72.4363,72.4545,13100.0
2014-06-05 14:55:00,79.42,79.43,79.38,79.39,13200.0,72.4728,72.4819,72.4363,72.4454,13200.0
2014-06-05 15:00:00,79.38,79.46,79.38,79.44,19000.0,72.4363,72.5093,72.4363,72.491,19000.0
2014-06-05 15:05:00,79.44,79.45,79.39,79.41,12000.0,72.491,72.5002,72.4454,72.4637,12000.0
2014-06-05 15:10:00,79.42,79.44,79.38,79.44,12400.0,72.4728,72.491,72.4363,72.491,12400.0
2014-06-05 15:15:00,79.44,79.46,79.38,79.42,23200.0,72.491,72.5093,72.4363,72.4728,23200.0
2014-06-05 15:20:00,79.42,79.46,79.36,79.38,25300.0,72.4728,72.5093,72.418,72.4363,25300.0
2014-06-05 15:25:00,79.38,79.39,79.35,79.39,16700.0,72.4363,72.4454,72.4089,72.4454,16700.0
2014-06-05 15:30:00,79.39,79.39,79.28,79.29,30000.0,72.4454,72.4454,72.345,72.3542,30000.0
2014-06-05 15:35:00,79.29,79.42,79.29,79.42,72800.0,72.3542,72.4728,72.3542,72.4728,72800.0
2014-06-05 15:40:00,79.42,79.45,79.4,79.45,18600.0,72.4728,72.5002,72.4545,72.5002,18600.0
2014-06-05 15:45:00,79.45,79.46,79.41,79.44,19400.0,72.5002,72.5093,72.4637,72.491,19400.0
2014-06-05 15:50:00,79.43,79.44,79.39,79.41,36200.0,72.4819,72.491,72.4454,72.4637,36200.0
2014-06-05 15:55:00,79.41,79.41,79.31,79.37,50800.0,72.4637,72.4637,72.3724,72.4272,50800.0
2014-06-06 09:30:00,79.84,79.85,79.38,79.8,32000.0,72.8561,72.8652,72.4363,72.8196,32000.0
2014-06-06 09:35:00,79.8,79.93,79.71,79.9,39100.0,72.8196,72.9382,72.7374,72.9108,39100.0
2014-06-06 09:40:00,79.91,79.93,79.85,79.91,40800.0,72.9199,72.9382,72.8652,72.9199,40800.0
2014-06-06 09:45:00,79.93,79.93,79.81,79.9,16500.0,72.9382,72.9382,72.8287,72.9108,16500.0
2014-06-06 09:50:00,79.91,79.93,79.84,79.84,9200.0,72.9199,72.9382,72.8561,72.8561,9200.0
2014-06-06 09:55:00,79.84,79.92,79.77,79.9,4600.0,72.8561,72.9291,72.7922,72.9108,4600.0
2014-06-06 10:00:00,79.9,79.93,79.87,79.9,12800.0,72.9108,72.9382,72.8834,72.9108,12800.0
2014-06-06 10:05:00,79.9,79.93,79.88,79.9,39700.0,72.9108,72.9382,72.8926,72.9108,39700.0
2014-06-06 10:10:00,79.91,79.92,79.87,79.87,5300.0,72.9199,72.9291,72.8834,72.8834,5300.0
2014-06-06 10:15:00,79.88,79.93,79.88,79.9,9400.0,72.8926,72.9382,72.8926,72.9108,9400.0
2014-06-06 10:20:00,79.9,79.94,79.88,79.92,2500.0,72.9108,72.9473,72.8926,72.9291,2500.0
2014-06-06 10:25:00,79.92,79.94,79.88,79.94,5800.0,72.9291,72.9473,72.8926,72.9473,5800.0
2014-06-06 10:30:00,79.94,79.95,79.93,79.94,5400.0,72.9473,72.9564,72.9382,72.9473,5400.0
2014-06-06 10:35:00,79.95,79.97,79.9,79.93,13600.0,72.9564,72.9747,72.9108,72.9382,13600.0
2014-06-06 10:40:00,79.92,79.95,79.91,79.92,6800.0,72.9291,72.9564,72.9199,72.9291,6800.0
2014-06-06 10:45:00,79.91,79.95,79.89,79.89,6600.0,72.9199,72.9564,72.9017,72.9017,6600.0
2014-06-06 10:50:00,79.89,79.89,79.8,79.85,13300.0,72.9017,72.9017,72.8196,72.8652,13300.0
2014-06-06 10:55:00,79.83,79.85,79.82,79.84,6300.0,72.8469,72.8652,72.8378,72.8561,6300.0
2014-06-06 11:00:00,79.83,79.91,79.83,79.89,5400.0,72.8469,72.9199,72.8469,72.9017,5400.0
2014-06-06 11:05:00,79.9,79.9,79.86,79.88,41300.0,72.9108,72.9108,72.8743,72.8926,41300.0
2014-06-06 11:10:00,79.87,79.88,79.81,79.81,7200.0,72.8834,72.8926,72.8287,72.8287,7200.0
2014-06-06 11:15:00,79.83,79.84,79.81,79.81,9400.0,72.8469,72.8561,72.8287,72.8287,9400.0
2014-06-06 11:20:00,79.81,79.82,79.79,79.79,8200.0,72.8287,72.8378,72.8104,72.8104,8200.0
2014-06-06 11:25:00,79.8,79.8,79.69,79.71,25300.0,72.8196,72.8196,72.7192,72.7374,25300.0
2014-06-06 11:30:00,79.7,79.73,79.66,79.67,11900.0,72.7283,72.7557,72.6918,72.7009,11900.0
2014-06-06 11:35:00,79.68,79.69,79.64,79.64,12400.0,72.7101,72.7192,72.6735,72.6735,12400.0
2014-06-06 11:40:00,79.65,79.68,79.65,79.68,8300.0,72.6827,72.7101,72.6827,72.7101,8300.0
2014-06-06 11:45:00,79.68,79.75,79.68,79.75,5700.0,72.7101,72.7739,72.7101,72.7739,5700.0
2014-06-06 11:50:00,79.76,79.83,79.76,79.82,5600.0,72.7831,72.8469,72.7831,72.8378,5600.0
2014-06-06 11:55:00,79.8,79.8,79.76,79.77,6900.0,72.8196,72.8196,72.7831,72.7922,6900.0
2014-06-06 12:00:00,79.77,79.79,79.76,79.77,12900.0,72.7922,72.8104,72.7831,72.7922,12900.0
2014-06-06 12:05:00,79.78,79.8,79.77,79.79,10500.0,72.8013,72.8196,72.7922,72.8104,10500.0
2014-06-06 12:10:00,79.8,79.81,79.78,79.79,8600.0,72.8196,72.8287,72.8013,72.8104,8600.0
2014-06-06 12:15:00,79.79,79.8,79.78,79.79,1800.0,72.8104,72.8196,72.8013,72.8104,1800.0
2014-06-06 12:20:00,79.79,79.79,79.77,79.77,1700.0,72.8104,72.8104,72.7922,72.7922,1700.0
2014-06-06 12:25:00,79.77,79.77,79.74,79.76,7400.0,72.7922,72.7922,72.7648,72.7831,7400.0
2014-06-06 12:30:00,79.76,79.84,79.76,79.83,5500.0,72.7831,72.8561,72.7831,72.8469,5500.0
2014-06-06 12:35:00,79.82,79.84,79.8,79.82,2800.0,72.8378,72.8561,72.8196,72.8378,2800.0
2014-06-06 12:40:00,79.81,79.85,79.79,79.83,6800.0,72.8287,72.8652,72.8104,72.8469,6800.0
2014-06-06 12:45:00,79.83,79.84,79.81,79.84,5500.0,72.8469,72.8561,72.8287,72.8561,5500.0
2014-06-06 12:50:00,79.84,79.85,79.83,79.85,5900.0,72.8561,72.8652,72.8469,72.8652,5900.0
2014-06-06 12:55:00,79.85,79.85,79.79,79.79,15800.0,72.8652,72.8652,72.8104,72.8104,15800.0
2014-06-06 13:00:00,79.79,79.86,79.79,79.85,17200.0,72.8104,72.8743,72.8104,72.8652,17200.0
2014-06-06 13:05:00,79.85,79.86,79.83,79.83,39500.0,72.8652,72.8743,72.8469,72.8469,39500.0
2014-06-06 13:10:00,79.83,79.84,79.72,79.72,12500.0,72.8469,72.8561,72.7466,72.7466,12500.0
2014-06-06 13:15:00,79.72,79.75,79.72,79.73,3800.0,72.7466,72.7739,72.7466,72.7557,3800.0
2014-06-06 13:20:00,79.76,79.8,79.76,79.8,2300.0,72.7831,72.8196,72.7831,72.8196,2300.0
2014-06-06 13:25:00,79.82,79.82,79.76,79.76,4500.0,72.8378,72.8378,72.7831,72.7831,4500.0
2014-06-06 13:30:00,79.78,79.79,79.72,79.76,5100.0,72.8013,72.8104,72.7466,72.7831,5100.0
2014-06-06 13:35:00,79.75,79.76,79.74,79.74,1100.0,72.7739,72.7831,72.7648,72.7648,1100.0
2014-06-06 13:40:00,79.77,79.79,79.73,79.74,3200.0,72.7922,72.8104,72.7557,72.7648,3200.0
2014-06-06 13:45:00,79.76,79.78,79.76,79.78,2100.0,72.7831,72.8013,72.7831,72.8013,2100.0
2014-06-06 13:50:00,79.78,79.78,79.75,79.76,2900.0,72.8013,72.8013,72.7739,72.7831,2900.0
2014-06-06 13:55:00,79.76,79.78,79.74,79.76,3000.0,72.7831,72.8013,72.7648,72.7831,3000.0
2014-06-06 14:00:00,79.76,79.76,79.74,79.75,3000.0,72.7831,72.7831,72.7648,72.7739,3000.0
2014-06-06 14:05:00,79.76,79.8,79.76,79.79,2900.0,72.7831,72.8196,72.7831,72.8104,2900.0
2014-06-06 14:10:00,79.79,79.81,79.79,79.8,4800.0,72.8104,72.8287,72.8104,72.8196,4800.0
2014-06-06 14:15:00,79.82,79.82,79.76,79.79,12300.0,72.8378,72.8378,72.7831,72.8104,12300.0
2014-06-06 14:20:00,79.8,79.82,79.77,79.82,4800.0,72.8196,72.8378,72.7922,72.8378,4800.0
2014-06-06 14:25:00,79.82,79.85,79.81,79.85,4700.0,72.8378,72.8652,72.8287,72.8652,4700.0
2014-06-06 14:30:00,79.86,79.87,79.82,79.82,3500.0,72.8743,72.8834,72.8378,72.8378,3500.0
2014-06-06 14:35:00,79.83,79.86,79.83,79.83,5200.0,72.8469,72.8743,72.8469,72.8469,5200.0
2014-06-06 14:40:00,79.82,79.82,79.79,79.8,4800.0,72.8378,72.8378,72.8104,72.8196,4800.0
2014-06-06 14:45:00,79.79,79.8,79.77,79.8,10800.0,72.8104,72.8196,72.7922,72.8196,10800.0
2014-06-06 14:50:00,79.8,79.81,79.76,79.78,8300.0,72.8196,72.8287,72.7831,72.8013,8300.0
2014-06-06 14:55:00,79.79,79.83,79.78,79.8,5000.0,72.8104,72.8469,72.8013,72.8196,5000.0
2014-06-06 15:00:00,79.79,79.8,79.77,79.79,9500.0,72.8104,72.8196,72.7922,72.8104,9500.0
2014-06-06 15:05:00,79.8,79.83,79.8,79.83,7800.0,72.8196,72.8469,72.8196,72.8469,7800.0
2014-06-06 15:10:00,79.83,79.85,79.83,79.84,19000.0,72.8469,72.8652,72.8469,72.8561,19000.0
2014-06-06 15:15:00,79.85,79.86,79.84,79.86,14600.0,72.8652,72.8743,72.8561,72.8743,14600.0
2014-06-06 15:20:00,79.86,79.87,79.82,79.87,42600.0,72.8743,72.8834,72.8378,72.8834,42600.0
2014-06-06 15:25:00,79.87,79.9,79.86,79.87,14100.0,72.8834,72.9108,72.8743,72.8834,14100.0
2014-06-06 15:30:00,79.86,79.9,79.85,79.89,14900.0,72.8743,72.9108,72.8652,72.9017,14900.0
2014-06-06 15:35:00,79.9,79.92,79.89,79.91,30500.0,72.9108,72.9291,72.9017,72.9199,30500.0
2014-06-06 15:40:00,79.9,80.0,79.9,79.99,24900.0,72.9108,73.0021,72.9108,72.9929,24900.0
2014-06-06 15:45:00,79.98,79.99,79.95,79.96,44100.0,72.9838,72.9929,72.9564,72.9656,44100.0
2014-06-06 15:50:00,79.96,80.0,79.94,79.99,45500.0,72.9656,73.0021,72.9473,72.9929,45500.0
2014-06-06 15:55:00,79.98,80.05,79.96,80.04,169800.0,72.9838,73.0477,72.9656,73.0386,169800.0
2014-06-09 09:30:00,79.76,79.99,79.7,79.93,40400.0,72.7831,72.9929,72.7283,72.9382,40400.0
2014-06-09 09:35:00,79.94,80.03,79.76,80.02,13400.0,72.9473,73.0294,72.7831,73.0203,13400.0
2014-06-09 09:40:00,80.05,80.28,79.93,80.28,49300.0,73.0477,73.2576,72.9382,73.2576,49300.0
2014-06-09 09:45:00,80.24,80.46,80.24,80.46,17500.0,73.2211,73.4218,73.2211,73.4218,17500.0
2014-06-09 09:50:00,80.45,80.62,80.45,80.5,16200.0,73.4127,73.5678,73.4127,73.4583,16200.0
2014-06-09 09:55:00,80.52,80.52,80.33,80.33,5000.0,73.4766,73.4766,73.3032,73.3032,5000.0
2014-06-09 10:00:00,80.34,80.36,80.08,80.09,9900.0,73.3123,73.3306,73.0751,73.0842,9900.0
2014-06-09 10:05:00,80.11,80.3,80.11,80.26,10500.0,73.1024,73.2758,73.1024,73.2393,10500.0
2014-06-09 10:10:00,80.26,80.34,80.2,80.23,9600.0,73.2393,73.3123,73.1846,73.2119,9600.0
2014-06-09 10:15:00,80.22,80.28,80.15,80.16,23800.0,73.2028,73.2576,73.1389,73.1481,23800.0
2014-06-09 10:20:00,80.19,80.2,80.15,80.2,6100.0,73.1754,73.1846,73.1389,73.1846,6100.0
2014-06-09 10:25:00,80.19,80.23,80.17,80.2,5000.0,73.1754,73.2119,73.1572,73.1846,5000.0
2014-06-09 10:30:00,80.19,80.22,80.16,80.18,6300.0,73.1754,73.2028,73.1481,73.1663,6300.0
2014-06-09 10:35:00,80.17,80.24,80.15,80.2,7200.0,73.1572,73.2211,73.1389,73.1846,7200.0
2014-06-09 10:40:00,80.2,80.23,80.15,80.2,5700.0,73.1846,73.2119,73.1389,73.1846,5700.0
2014-06-09 10:45:00,80.22,80.35,80.2,80.35,6300.0,73.2028,73.3214,73.1846,73.3214,6300.0
2014-06-09 10:50:00,80.36,80.39,80.34,80.35,7300.0,73.3306,73.3579,73.3123,73.3214,7300.0
2014-06-09 10:55:00,80.34,80.34,80.2,80.23,8800.0,73.3123,73.3123,73.1846,73.2119,8800.0
2014-06-09 11:00:00,80.23,80.34,80.22,80.34,10700.0,73.2119,73.3123,73.2028,73.3123,10700.0
2014-06-09 11:05:00,80.35,80.38,80.28,80.3,7400.0,73.3214,73.3488,73.2576,73.2758,7400.0
2014-06-09 11:10:00,80.29,80.33,80.29,80.33,5600.0,73.2667,73.3032,73.2667,73.3032,5600.0
2014-06-09 11:15:00,80.33,80.35,80.3,80.3,8800.0,73.3032,73.3214,73.2758,73.2758,8800.0
2014-06-09 11:20:00,80.3,80.32,80.27,80.27,17000.0,73.2758,73.2941,73.2484,73.2484,17000.0
2014-06-09 11:25:00,80.28,80.31,80.25,80.28,12500.0,73.2576,73.2849,73.2302,73.2576,12500.0
2014-06-09 11:30:00,80.28,80.3,80.26,80.27,10800.0,73.2576,73.2758,73.2393,73.2484,10800.0
2014-06-09 11:35:00,80.26,80.26,80.22,80.22,11300.0,73.2393,73.2393,73.2028,73.2028,11300.0
2014-06-09 11:40:00,80.22,80.29,80.22,80.26,8300.0,73.2028,73.2667,73.2028,73.2393,8300.0
2014-06-09 11:45:00,80.25,80.27,80.22,80.25,11700.0,73.2302,73.2484,73.2028,73.2302,11700.0
2014-06-09 11:50:00,80.26,80.28,80.23,80.24,13200.0,73.2393,73.2576,73.2119,73.2211,13200.0
2014-06-09 11:55:00,80.25,80.29,80.21,80.21,5100.0,73.2302,73.2667,73.1937,73.1937,5100.0
2014-06-09 12:00:00,80.2,80.22,80.18,80.2,6200.0,73.1846,73.2028,73.1663,73.1846,6200.0
2014-06-09 12:05:00,80.21,80.22,80.15,80.16,39000.0,73.1937,73.2028,73.1389,73.1481,39000.0
2014-06-09 12:10:00,80.15,80.17,80.14,80.15,8700.0,73.1389,73.1572,73.1298,73.1389,8700.0
2014-06-09 12:15:00,80.17,80.18,80.13,80.16,4600.0,73.1572,73.1663,73.1207,73.1481,4600.0
2014-06-09 12:20:00,80.18,80.18,80.13,80.14,4300.0,73.1663,73.1663,73.1207,73.1298,4300.0
2014-06-09 12:25:00,80.15,80.15,80.05,80.07,19200.0,73.1389,73.1389,73.0477,73.0659,19200.0
2014-06-09 12:30:00,80.08,80.15,80.07,80.07,6500.0,73.0751,73.1389,73.0659,73.0659,6500.0
2014-06-09 12:35:00,80.08,80.1,80.05,80.06,6000.0,73.0751,73.0933,73.0477,73.0568,6000.0
2014-06-09 12:40:00,80.07,80.1,80.0,80.01,5600.0,73.0659,73.0933,73.0021,73.0112,5600.0
2014-06-09 12:45:00,80.02,80.04,79.98,79.99,6400.0,73.0203,73.0386,72.9838,72.9929,6400.0
2014-06-09 12:50:00,79.98,80.01,79.97,80.0,5700.0,72.9838,73.0112,72.9747,73.0021,5700.0
2014-06-09 12:55:00,80.0,80.02,79.94,79.95,8300.0,73.0021,73.0203,72.9473,72.9564,8300.0
2014-06-09 13:00:00,79.96,79.99,79.93,79.93,11500.0,72.9656,72.9929,72.9382,72.9382,11500.0
2014-06-09 13:05:00,79.93,79.95,79.86,79.89,5800.0,72.9382,72.9564,72.8743,72.9017,5800.0
2014-06-09 13:10:00,79.88,79.89,79.86,79.86,3500.0,72.8926,72.9017,72.8743,72.8743,3500.0
2014-06-09 13:15:00,79.86,79.89,79.84,79.87,4200.0,72.8743,72.9017,72.8561,72.8834,4200.0
2014-06-09 13:20:00,79.87,79.87,79.79,79.8,5100.0,72.8834,72.8834,72.8104,72.8196,5100.0
2014-06-09 13:25:00,79.8,79.81,79.77,79.79,6600.0,72.8196,72.8287,72.7922,72.8104,6600.0
2014-06-09 13:30:00,79.79,79.84,79.76,79.77,5700.0,72.8104,72.8561,72.7831,72.7922,5700.0
2014-06-09 13:35:00,79.77,79.8,79.77,79.78,5700.0,72.7922,72.8196,72.7922,72.8013,5700.0
2014-06-09 13:40:00,79.8,79.8,79.71,79.73,9000.0,72.8196,72.8196,72.7374,72.7557,9000.0
2014-06-09 13:45:00,79.72,79.72,79.7,79.72,5000.0,72.7466,72.7466,72.7283,72.7466,5000.0
2014-06-09 13:50:00,79.72,79.72,79.69,79.71,8600.0,72.7466,72.7466,72.7192,72.7374,8600.0
2014-06-09 13:55:00,79.71,79.76,79.71,79.76,6000.0,72.7374,72.7831,72.7374,72.7831,6000.0
2014-06-09 14:00:00,79.76,79.76,79.7,79.7,8600.0,72.7831,72.7831,72.7283,72.7283,8600.0
2014-06-09 14:05:00,79.71,79.74,79.63,79.64,7600.0,72.7374,72.7648,72.6644,72.6735,7600.0
2014-06-09 14:10:00,79.63,79.63,79.51,79.52,9200.0,72.6644,72.6644,72.5549,72.564,9200.0
2014-06-09 14:15:00,79.52,79.59,79.52,79.58,4500.0,72.564,72.6279,72.564,72.6188,4500.0
2014-06-09 14:20:00,79.59,79.6,79.53,79.53,12000.0,72.6279,72.637,72.5732,72.5732,12000.0
2014-06-09 14:25:00,79.54,79.61,79.54,79.57,6500.0,72.5823,72.6462,72.5823,72.6097,6500.0
2014-06-09 14:30:00,79.57,79.65,79.57,79.61,10000.0,72.6097,72.6827,72.6097,72.6462,10000.0
2014-06-09 14:35:00,79.61,79.71,79.61,79.68,6600.0,72.6462,72.7374,72.6462,72.7101,6600.0
2014-06-09 14:40:00,79.68,79.73,79.67,79.73,5400.0,72.7101,72.7557,72.7009,72.7557,5400.0
2014-06-09 14:45:00,79.72,79.78,79.7,79.77,7900.0,72.7466,72.8013,72.7283,72.7922,7900.0
2014-06-09 14:50:00,79.76,79.85,79.74,79.8,45500.0,72.7831,72.8652,72.7648,72.8196,45500.0
2014-06-09 14:55:00,79.8,79.82,79.78,79.8,4200.0,72.8196,72.8378,72.8013,72.8196,4200.0
2014-06-09 15:00:00,79.81,79.83,79.81,79.82,8600.0,72.8287,72.8469,72.8287,72.8378,8600.0
2014-06-09 15:05:00,79.83,79.85,79.83,79.83,5500.0,72.8469,72.8652,72.8469,72.8469,5500.0
2014-06-09 15:10:00,79.83,79.83,79.8,79.81,3800.0,72.8469,72.8469,72.8196,72.8287,3800.0
2014-06-09 15:15:00,79.8,79.85,79.8,79.84,13500.0,72.8196,72.8652,72.8196,72.8561,13500.0
2014-06-09 15:20:00,79.85,79.85,79.79,79.83,8400.0,72.8652,72.8652,72.8104,72.8469,8400.0
2014-06-09 15:25:00,79.83,79.87,79.81,79.84,9700.0,72.8469,72.8834,72.8287,72.8561,9700.0
2014-06-09 15:30:00,79.84,79.84,79.77,79.77,9400.0,72.8561,72.8561,72.7922,72.7922,9400.0
2014-06-09 15:35:00,79.76,79.76,79.71,79.71,9800.0,72.7831,72.7831,72.7374,72.7374,9800.0
2014-06-09 15:40:00,79.72,79.75,79.7,79.72,19200.0,72.7466,72.7739,72.7283,72.7466,19200.0
2014-06-09 15:45:00,79.72,79.78,79.72,79.77,15400.0,72.7466,72.8013,72.7466,72.7922,15400.0
2014-06-09 15:50:00,79.77,79.84,79.77,79.82,46900.0,72.7922,72.8561,72.7922,72.8378,46900.0
2014-06-09 15:55:00,79.82,79.85,79.79,79.84,73600.0,72.8378,72.8652,72.8104,72.8561,73600.0
2014-06-10 09:30:00,79.5,79.94,79.09,79.29,60600.0,72.5458,72.9473,72.1717,72.3542,60600.0
2014-06-10 09:35:00,79.3,79.37,78.95,78.97,33600.0,72.3633,72.4272,72.0439,72.0622,33600.0
2014-06-10 09:40:00,78.97,79.19,78.9,78.96,24300.0,72.0622,72.2629,71.9983,72.053,24300.0
2014-06-10 09:45:00,78.95,79.01,78.76,78.92,23800.0,72.0439,72.0987,71.8705,72.0165,23800.0
2014-06-10 09:50:00,78.92,79.05,78.9,79.02,18200.0,72.0165,72.1352,71.9983,72.1078,18200.0
2014-06-10 09:55:00,79.04,79.05,78.83,78.93,21600.0,72.126,72.1352,71.9344,72.0257,21600.0
2014-06-10 10:00:00,78.91,79.05,78.88,78.94,20300.0,72.0074,72.1352,71.98,72.0348,20300.0
2014-06-10 10:05:00,78.95,79.12,78.95,79.02,14400.0,72.0439,72.199,72.0439,72.1078,14400.0
2014-06-10 10:10:00,79.01,79.14,78.98,79.13,16700.0,72.0987,72.2173,72.0713,72.2082,16700.0
2014-06-10 10:15:00,79.12,79.12,78.98,78.98,17100.0,72.199,72.199,72.0713,72.0713,17100.0
2014-06-10 10:20:00,78.98,79.2,78.98,79.2,10300.0,72.0713,72.272,72.0713,72.272,10300.0
2014-06-10 10:25:00,79.2,79.24,79.15,79.16,9600.0,72.272,72.3085,72.2264,72.2355,9600.0
2014-06-10 10:30:00,79.13,79.14,79.03,79.06,13200.0,72.2082,72.2173,72.1169,72.1443,13200.0
2014-06-10 10:35:00,79.07,79.18,79.07,79.13,7300.0,72.1534,72.2538,72.1534,72.2082,7300.0
2014-06-10 10:40:00,79.13,79.17,79.1,79.1,9900.0,72.2082,72.2447,72.1808,72.1808,9900.0
2014-06-10 10:45:00,79.1,79.16,79.09,79.1,14900.0,72.1808,72.2355,72.1717,72.1808,14900.0
2014-06-10 10:50:00,79.1,79.16,79.08,79.08,11300.0,72.1808,72.2355,72.1625,72.1625,11300.0
2014-06-10 10:55:00,79.1,79.16,79.09,79.12,13200.0,72.1808,72.2355,72.1717,72.199,13200.0
2014-06-10 11:00:00,79.12,79.16,79.09,79.13,8800.0,72.199,72.2355,72.1717,72.2082,8800.0
2014-06-10 11:05:00,79.13,79.15,79.08,79.12,11800.0,72.2082,72.2264,72.1625,72.199,11800.0
2014-06-10 11:10:00,79.12,79.14,79.11,79.11,4900.0,72.199,72.2173,72.1899,72.1899,4900.0
2014-06-10 11:15:00,79.11,79.12,79.04,79.08,6700.0,72.1899,72.199,72.126,72.1625,6700.0
2014-06-10 11:20:00,79.09,79.09,79.06,79.08,3900.0,72.1717,72.1717,72.1443,72.1625,3900.0
2014-06-10 11:25:00,79.09,79.11,79.04,79.04,8200.0,72.1717,72.1899,72.126,72.126,8200.0
2014-06-10 11:30:00,79.04,79.13,79.04,79.12,6600.0,72.126,72.2082,72.126,72.199,6600.0
2014-06-10 11:35:00,79.12,79.12,79.07,79.09,11800.0,72.199,72.199,72.1534,72.1717,11800.0
2014-06-10 11:40:00,79.1,79.15,79.08,79.14,4400.0,72.1808,72.2264,72.1625,72.2173,4400.0
2014-06-10 11:45:00,79.13,79.15,79.11,79.12,6900.0,72.2082,72.2264,72.1899,72.199,6900.0
2014-06-10 11:50:00,79.12,79.12,79.09,79.09,3300.0,72.199,72.199,72.1717,72.1717,3300.0
2014-06-10 11:55:00,79.1,79.16,79.08,79.11,7400.0,72.1808,72.2355,72.1625,72.1899,7400.0
2014-06-10 12:00:00,79.11,79.11,79.04,79.04,4900.0,72.1899,72.1899,72.126,72.126,4900.0
2014-06-10 12:05:00,79.06,79.06,79.0,79.03,10600.0,72.1443,72.1443,72.0895,72.1169,10600.0
2014-06-10 12:10:00,79.04,79.1,79.04,79.1,4300.0,72.126,72.1808,72.126,72.1808,4300.0
2014-06-10 12:15:00,79.08,79.1,79.04,79.06,3700.0,72.1625,72.1808,72.126,72.1443,3700.0
2014-06-10 12:20:00,79.04,79.09,79.04,79.09,2300.0,72.126,72.1717,72.126,72.1717,2300.0
2014-06-10 12:25:00,79.1,79.14,79.1,79.11,4200.0,72.1808,72.2173,72.1808,72.1899,4200.0
2014-06-10 12:30:00,79.1,79.1,79.06,79.09,2500.0,72.1808,72.1808,72.1443,72.1717,2500.0
2014-06-10 12:35:00,79.09,79.09,79.05,79.08,4800.0,72.1717,72.1717,72.1352,72.1625,4800.0
2014-06-10 12:40:00,79.07,79.1,79.03,79.1,6200.0,72.1534,72.1808,72.1169,72.1808,6200.0
2014-06-10 12:45:00,79.11,79.13,79.09,79.12,3400.0,72.1899,72.2082,72.1717,72.199,3400.0
2014-06-10 12:50:00,79.13,79.15,79.11,79.13,7400.0,72.2082,72.2264,72.1899,72.2082,7400.0
2014-06-10 12:55:00,79.12,79.13,79.09,79.13,4400.0,72.199,72.2082,72.1717,72.2082,4400.0
2014-06-10 13:00:00,79.15,79.15,79.07,79.08,2800.0,72.2264,72.2264,72.1534,72.1625,2800.0
2014-06-10 13:05:00,79.08,79.08,79.04,79.07,4600.0,72.1625,72.1625,72.126,72.1534,4600.0
2014-06-10 13:10:00,79.08,79.12,79.05,79.05,5500.0,72.1625,72.199,72.1352,72.1352,5500.0
2014-06-10 13:15:00,79.04,79.04,78.98,79.02,5000.0,72.126,72.126,72.0713,72.1078,5000.0
2014-06-10 13:20:00,79.04,79.1,79.04,79.06,4300.0,72.126,72.1808,72.126,72.1443,4300.0
2014-06-10 13:25:00,79.05,79.05,79.0,79.04,9500.0,72.1352,72.1352,72.0895,72.126,9500.0
2014-06-10 13:30:00,79.03,79.09,79.03,79.06,5800.0,72.1169,72.1717,72.1169,72.1443,5800.0
2014-06-10 13:35:00,79.05,79.05,79.01,79.02,5700.0,72.1352,72.1352,72.0987,72.1078,5700.0
2014-06-10 13:40:00,79.04,79.1,79.04,79.07,3900.0,72.126,72.1808,72.126,72.1534,3900.0
2014-06-10 13:45:00,79.09,79.1,79.07,79.09,8200.0,72.1717,72.1808,72.1534,72.1717,8200.0
2014-06-10 13:50:00,79.1,79.12,79.06,79.1,19500.0,72.1808,72.199,72.1443,72.1808,19500.0
2014-06-10 13:55:00,79.08,79.14,79.08,79.12,20600.0,72.1625,72.2173,72.1625,72.199,20600.0
2014-06-10 14:00:00,79.11,79.11,79.07,79.1,7900.0,72.1899,72.1899,72.1534,72.1808,7900.0
2014-06-10 14:05:00,79.1,79.11,79.09,79.1,8700.0,72.1808,72.1899,72.1717,72.1808,8700.0
2014-06-10 14:10:00,79.09,79.1,79.08,79.1,9900.0,72.1717,72.1808,72.1625,72.1808,9900.0
2014-06-10 14:15:00,79.11,79.11,79.06,79.1,8400.0,72.1899,72.1899,72.1443,72.1808,8400.0
2014-06-10 14:20:00,79.11,79.12,79.09,79.1,9000.0,72.1899,72.199,72.1717,72.1808,9000.0
2014-06-10 14:25:00,79.09,79.12,79.09,79.12,6600.0,72.1717,72.199,72.1717,72.199,6600.0
2014-06-10 14:30:00,79.1,79.12,79.06,79.07,19500.0,72.1808,72.199,72.1443,72.1534,19500.0
2014-06-10 14:35:00,79.07,79.07,79.02,79.02,18000.0,72.1534,72.1534,72.1078,72.1078,18000.0
2014-06-10 14:40:00,79.01,79.08,78.96,79.04,18200.0,72.0987,72.1625,72.053,72.126,18200.0
2014-06-10 14:45:00,79.04,79.05,79.02,79.02,8200.0,72.126,72.1352,72.1078,72.1078,8200.0
2014-06-10 14:50:00,79.02,79.04,79.02,79.04,8000.0,72.1078,72.126,72.1078,72.126,8000.0
2014-06-10 14:55:00,79.04,79.05,79.0,79.02,22900.0,72.126,72.1352,72.0895,72.1078,22900.0
2014-06-10 15:00:00,79.01,79.04,79.01,79.04,19400.0,72.0987,72.126,72.0987,72.126,19400.0
2014-06-10 15:05:00,79.04,79.05,79.03,79.04,15400.0,72.126,72.1352,72.1169,72.126,15400.0
2014-06-10 15:10:00,79.03,79.03,78.97,78.99,26600.0,72.1169,72.1169,72.0622,72.0804,26600.0
2014-06-10 15:15:00,78.99,79.03,78.98,79.03,9800.0,72.0804,72.1169,72.0713,72.1169,9800.0
2014-06-10 15:20:00,79.03,79.1,79.03,79.1,10500.0,72.1169,72.1808,72.1169,72.1808,10500.0
2014-06-10 15:25:00,79.1,79.11,79.06,79.09,15700.0,72.1808,72.1899,72.1443,72.1717,15700.0
2014-06-10 15:30:00,79.1,79.12,79.09,79.09,22400.0,72.1808,72.199,72.1717,72.1717,22400.0
2014-06-10 15:35:00,79.09,79.13,79.08,79.13,12300.0,72.1717,72.2082,72.1625,72.2082,12300.0
2014-06-10 15:40:00,79.13,79.18,79.12,79.15,36600.0,72.2082,72.2538,72.199,72.2264,36600.0
2014-06-10 15:45:00,79.15,79.15,79.09,79.09,17300.0,72.2264,72.2264,72.1717,72.1717,17300.0
2014-06-10 15:50:00,79.1,79.2,79.1,79.17,22700.0,72.1808,72.272,72.1808,72.2447,22700.0
2014-06-10 15:55:00,79.17,79.17,79.11,79.16,58100.0,72.2447,72.2447,72.1899,72.2355,58100.0
2014-06-11 09:30:00,78.66,79.04,78.35,78.51,64400.0,71.7793,72.126,71.4964,71.6424,64400.0
2014-06-11 09:35:00,78.47,78.58,78.37,78.56,30300.0,71.6059,71.7063,71.5146,71.688,30300.0
2014-06-11 09:40:00,78.61,78.81,78.47,78.69,92500.0,71.7336,71.9162,71.6059,71.8066,92500.0
2014-06-11 09:45:00,78.73,78.96,78.68,78.92,76900.0,71.8432,72.053,71.7975,72.0165,76900.0
2014-06-11 09:50:00,78.98,79.0,78.77,78.77,18900.0,72.0713,72.0895,71.8797,71.8797,18900.0
2014-06-11 09:55:00,78.76,78.81,78.73,78.79,8100.0,71.8705,71.9162,71.8432,71.8979,8100.0
2014-06-11 10:00:00,78.79,78.86,78.78,78.85,16400.0,71.8979,71.9618,71.8888,71.9527,16400.0
2014-06-11 10:05:00,78.9,78.92,78.8,78.82,7600.0,71.9983,72.0165,71.907,71.9253,7600.0
2014-06-11 10:10:00,78.82,78.85,78.75,78.75,8000.0,71.9253,71.9527,71.8614,71.8614,8000.0
2014-06-11 10:15:00,78.77,78.83,78.72,78.74,13600.0,71.8797,71.9344,71.834,71.8523,13600.0
2014-06-11 10:20:00,78.74,78.9,78.73,78.84,14800.0,71.8523,71.9983,71.8432,71.9435,14800.0
2014-06-11 10:25:00,78.82,78.82,78.65,78.7,8600.0,71.9253,71.9253,71.7701,71.8158,8600.0
2014-06-11 10:30:00,78.67,78.69,78.62,78.66,8700.0,71.7884,71.8066,71.7428,71.7793,8700.0
2014-06-11 10:35:00,78.65,78.65,78.58,78.59,10100.0,71.7701,71.7701,71.7063,71.7154,10100.0
2014-06-11 10:40:00,78.6,78.61,78.55,78.55,15500.0,71.7245,71.7336,71.6789,71.6789,15500.0
2014-06-11 10:45:00,78.56,78.58,78.53,78.57,7300.0,71.688,71.7063,71.6606,71.6971,7300.0
2014-06-11 10:50:00,78.55,78.55,78.41,78.47,20800.0,71.6789,71.6789,71.5511,71.6059,20800.0
2014-06-11 10:55:00,78.47,78.5,78.4,78.42,29100.0,71.6059,71.6333,71.542,71.5603,29100.0
2014-06-11 11:00:00,78.44,78.75,78.44,78.71,12600.0,71.5785,71.8614,71.5785,71.8249,12600.0
2014-06-11 11:05:00,78.7,78.83,78.67,78.83,7500.0,71.8158,71.9344,71.7884,71.9344,7500.0
2014-06-11 11:10:00,78.85,78.87,78.72,78.72,12400.0,71.9527,71.9709,71.834,71.834,12400.0
2014-06-11 11:15:00,78.72,78.74,78.65,78.67,4200.0,71.834,71.8523,71.7701,71.7884,4200.0
2014-06-11 11:20:00,78.67,78.79,78.67,78.77,8700.0,71.7884,71.8979,71.7884,71.8797,8700.0
2014-06-11 11:25:00,78.77,78.84,78.76,78.78,5600.0,71.8797,71.9435,71.8705,71.8888,5600.0
2014-06-11 11:30:00,78.8,78.92,78.8,78.87,7400.0,71.907,72.0165,71.907,71.9709,7400.0
2014-06-11 11:35:00,78.88,78.88,78.78,78.78,6100.0,71.98,71.98,71.8888,71.8888,6100.0
2014-06-11 11:40:00,78.8,78.82,78.68,78.68,6900.0,71.907,71.9253,71.7975,71.7975,6900.0
2014-06-11 11:45:00,78.7,78.8,78.7,78.75,4200.0,71.8158,71.907,71.8158,71.8614,4200.0
2014-06-11 11:50:00,78.77,78.84,78.77,78.84,5500.0,71.8797,71.9435,71.8797,71.9435,5500.0
2014-06-11 11:55:00,78.85,78.95,78.84,78.9,5900.0,71.9527,72.0439,71.9435,71.9983,5900.0
2014-06-11 12:00:00,78.93,78.94,78.88,78.92,5600.0,72.0257,72.0348,71.98,72.0165,5600.0
2014-06-11 12:05:00,78.92,78.92,78.83,78.83,4900.0,72.0165,72.0165,71.9344,71.9344,4900.0
2014-06-11 12:10:00,78.85,78.91,78.84,78.89,3900.0,71.9527,72.0074,71.9435,71.9892,3900.0
2014-06-11 12:15:00,78.91,78.95,78.82,78.86,14900.0,72.0074,72.0439,71.9253,71.9618,14900.0
2014-06-11 12:20:00,78.85,78.85,78.79,78.81,5400.0,71.9527,71.9527,71.8979,71.9162,5400.0
2014-06-11 12:25:00,78.81,78.89,78.81,78.88,4200.0,71.9162,71.9892,71.9162,71.98,4200.0
2014-06-11 12:30:00,78.9,78.93,78.87,78.87,9900.0,71.9983,72.0257,71.9709,71.9709,9900.0
2014-06-11 12:35:00,78.87,78.93,78.87,78.89,3800.0,71.9709,72.0257,71.9709,71.9892,3800.0
2014-06-11 12:40:00,78.92,78.93,78.88,78.88,4900.0,72.0165,72.0257,71.98,71.98,4900.0
2014-06-11 12:45:00,78.88,78.93,78.88,78.88,4300.0,71.98,72.0257,71.98,71.98,4300.0
2014-06-11 12:50:00,78.88,78.92,78.87,78.89,4300.0,71.98,72.0165,71.9709,71.9892,4300.0
2014-06-11 12:55:00,78.91,78.97,78.86,78.91,5600.0,72.0074,72.0622,71.9618,72.0074,5600.0
2014-06-11 13:00:00,78.92,78.92,78.79,78.79,6300.0,72.0165,72.0165,71.8979,71.8979,6300.0
2014-06-11 13:05:00,78.79,78.8,78.75,78.78,5700.0,71.8979,71.907,71.8614,71.8888,5700.0
2014-06-11 13:10:00,78.78,78.79,78.75,78.76,6500.0,71.8888,71.8979,71.8614,71.8705,6500.0
2014-06-11 13:15:00,78.75,78.87,78.75,78.87,3900.0,71.8614,71.9709,71.8614,71.9709,3900.0
2014-06-11 13:20:00,78.87,78.97,78.86,78.92,6400.0,71.9709,72.0622,71.9618,72.0165,6400.0
2014-06-11 13:25:00,78.91,79.0,78.91,79.0,7400.0,72.0074,72.0895,72.0074,72.0895,7400.0
2014-06-11 13:30:00,78.99,79.02,78.94,78.95,9700.0,72.0804,72.1078,72.0348,72.0439,9700.0
2014-06-11 13:35:00,78.96,79.01,78.95,78.99,15300.0,72.053,72.0987,72.0439,72.0804,15300.0
2014-06-11 13:40:00,78.99,79.02,78.95,78.98,41700.0,72.0804,72.1078,72.0439,72.0713,41700.0
2014-06-11 13:45:00,78.97,78.98,78.94,78.97,7400.0,72.0622,72.0713,72.0348,72.0622,7400.0
2014-06-11 13:50:00,78.96,79.04,78.95,79.03,7600.0,72.053,72.126,72.0439,72.1169,7600.0
2014-06-11 13:55:00,79.03,79.05,78.92,78.94,7700.0,72.1169,72.1352,72.0165,72.0348,7700.0
2014-06-11 14:00:00,78.93,79.0,78.91,78.95,9100.0,72.0257,72.0895,72.0074,72.0439,9100.0
2014-06-11 14:05:00,78.93,78.95,78.85,78.86,6900.0,72.0257,72.0439,71.9527,71.9618,6900.0
2014-06-11 14:10:00,78.85,78.92,78.84,78.85,10800.0,71.9527,72.0165,71.9435,71.9527,10800.0
2014-06-11 14:15:00,78.86,78.97,78.86,78.91,8400.0,71.9618,72.0622,71.9618,72.0074,8400.0
2014-06-11 14:20:00,78.89,78.95,78.88,78.94,6500.0,71.9892,72.0439,71.98,72.0348,6500.0
2014-06-11 14:25:00,78.93,79.0,78.9,78.96,10000.0,72.0257,72.0895,71.9983,72.053,10000.0
2014-06-11 14:30:00,78.96,79.01,78.94,78.94,8100.0,72.053,72.0987,72.0348,72.0348,8100.0
2014-06-11 14:35:00,78.94,79.02,78.94,79.01,6700.0,72.0348,72.1078,72.0348,72.0987,6700.0
2014-06-11 14:40:00,79.01,79.02,78.98,79.02,11700.0,72.0987,72.1078,72.0713,72.1078,11700.0
2014-06-11 14:45:00,79.01,79.04,78.99,78.99,16000.0,72.0987,72.126,72.0804,72.0804,16000.0
2014-06-11 14:50:00,79.0,79.02,78.99,79.02,5700.0,72.0895,72.1078,72.0804,72.1078,5700.0
2014-06-11 14:55:00,79.02,79.04,78.99,79.01,10000.0,72.1078,72.126,72.0804,72.0987,10000.0
2014-06-11 15:00:00,79.03,79.07,79.01,79.04,7500.0,72.1169,72.1534,72.0987,72.126,7500.0
2014-06-11 15:05:00,79.03,79.06,79.01,79.06,3400.0,72.1169,72.1443,72.0987,72.1443,3400.0
2014-06-11 15:10:00,79.06,79.11,79.01,79.01,11400.0,72.1443,72.1899,72.0987,72.0987,11400.0
2014-06-11 15:15:00,79.03,79.05,79.02,79.05,5400.0,72.1169,72.1352,72.1078,72.1352,5400.0
2014-06-11 15:20:00,79.05,79.06,79.05,79.06,6200.0,72.1352,72.1443,72.1352,72.1443,6200.0
2014-06-11 15:25:00,79.06,79.12,79.06,79.11,12000.0,72.1443,72.199,72.1443,72.1899,12000.0
2014-06-11 15:30:00,79.12,79.16,79.11,79.15,16000.0,72.199,72.2355,72.1899,72.2264,16000.0
2014-06-11 15:35:00,79.14,79.17,79.14,79.15,18900.0,72.2173,72.2447,72.2173,72.2264,18900.0
2014-06-11 15:40:00,79.16,79.18,79.15,79.16,10600.0,72.2355,72.2538,72.2264,72.2355,10600.0
2014-06-11 15:45:00,79.15,79.19,79.15,79.19,11500.0,72.2264,72.2629,72.2264,72.2629,11500.0
2014-06-11 15:50:00,79.18,79.21,79.11,79.11,29700.0,72.2538,72.2812,72.1899,72.1899,29700.0
2014-06-11 15:55:00,79.11,79.18,79.11,79.18,45500.0,72.1899,72.2538,72.1899,72.2538,45500.0
2014-06-12 09:30:00,78.88,79.21,78.8,78.95,23800.0,71.98,72.2812,71.907,72.0439,23800.0
2014-06-12 09:35:00,79.0,79.05,78.84,78.9,25400.0,72.0895,72.1352,71.9435,71.9983,25400.0
2014-06-12 09:40:00,78.91,79.04,78.88,78.88,10300.0,72.0074,72.126,71.98,71.98,10300.0
2014-06-12 09:45:00,78.89,78.99,78.88,78.92,11400.0,71.9892,72.0804,71.98,72.0165,11400.0
2014-06-12 09:50:00,78.92,79.03,78.9,78.9,28000.0,72.0165,72.1169,71.9983,71.9983,28000.0
2014-06-12 09:55:00,78.89,78.89,78.82,78.85,22700.0,71.9892,71.9892,71.9253,71.9527,22700.0
2014-06-12 10:00:00,78.84,79.01,78.84,78.99,25500.0,71.9435,72.0987,71.9435,72.0804,25500.0
2014-06-12 10:05:00,79.02,79.04,78.98,79.01,10000.0,72.1078,72.126,72.0713,72.0987,10000.0
2014-06-12 10:10:00,79.04,79.04,78.93,78.95,8700.0,72.126,72.126,72.0257,72.0439,8700.0
2014-06-12 10:15:00,78.97,78.97,78.84,78.84,14400.0,72.0622,72.0622,71.9435,71.9435,14400.0
2014-06-12 10:20:00,78.83,78.98,78.81,78.98,7700.0,71.9344,72.0713,71.9162,72.0713,7700.0
2014-06-12 10:25:00,78.98,78.98,78.79,78.79,8200.0,72.0713,72.0713,71.8979,71.8979,8200.0
2014-06-12 10:30:00,78.8,78.9,78.77,78.9,11100.0,71.907,71.9983,71.8797,71.9983,11100.0
2014-06-12 10:35:00,78.9,78.92,78.84,78.84,7800.0,71.9983,72.0165,71.9435,71.9435,7800.0
2014-06-12 10:40:00,78.87,78.88,78.81,78.86,7800.0,71.9709,71.98,71.9162,71.9618,7800.0
2014-06-12 10:45:00,78.88,78.96,78.86,78.95,12800.0,71.98,72.053,71.9618,72.0439,12800.0
2014-06-12 10:50:00,78.95,79.03,78.92,79.03,8100.0,72.0439,72.1169,72.0165,72.1169,8100.0
2014-06-12 10:55:00,79.03,79.06,79.0,79.01,6400.0,72.1169,72.1443,72.0895,72.0987,6400.0
2014-06-12 11:00:00,79.0,79.04,78.98,79.02,16400.0,72.0895,72.126,72.0713,72.1078,16400.0
2014-06-12 11:05:00,79.02,79.04,79.0,79.03,4500.0,72.1078,72.126,72.0895,72.1169,4500.0
2014-06-12 11:10:00,79.03,79.05,79.01,79.01,7400.0,72.1169,72.1352,72.0987,72.0987,7400.0
2014-06-12 11:15:00,79.03,79.04,79.0,79.02,9500.0,72.1169,72.126,72.0895,72.1078,9500.0
2014-06-12 11:20:00,79.0,79.04,79.0,79.04,11900.0,72.0895,72.126,72.0895,72.126,11900.0
2014-06-12 11:25:00,79.03,79.12,79.03,79.11,21200.0,72.1169,72.199,72.1169,72.1899,21200.0
2014-06-12 11:30:00,79.12,79.14,79.1,79.1,7500.0,72.199,72.2173,72.1808,72.1808,7500.0
2014-06-12 11:35:00,79.1,79.12,79.1,79.12,4200.0,72.1808,72.199,72.1808,72.199,4200.0
2014-06-12 11:40:00,79.12,79.13,79.09,79.1,14700.0,72.199,72.2082,72.1717,72.1808,14700.0
2014-06-12 11:45:00,79.11,79.11,79.06,79.07,4700.0,72.1899,72.1899,72.1443,72.1534,4700.0
2014-06-12 11:50:00,79.08,79.09,79.02,79.09,9100.0,72.1625,72.1717,72.1078,72.1717,9100.0
2014-06-12 11:55:00,79.09,79.1,79.08,79.08,5100.0,72.1717,72.1808,72.1625,72.1625,5100.0
2014-06-12 12:00:00,79.09,79.09,79.05,79.05,13900.0,72.1717,72.1717,72.1352,72.1352,13900.0
2014-06-12 12:05:00,79.06,79.1,79.06,79.1,4200.0,72.1443,72.1808,72.1443,72.1808,4200.0
2014-06-12 12:10:00,79.11,79.11,79.06,79.07,4600.0,72.1899,72.1899,72.1443,72.1534,4600.0
2014-06-12 12:15:00,79.07,79.09,79.06,79.09,5300.0,72.1534,72.1717,72.1443,72.1717,5300.0
2014-06-12 12:20:00,79.09,79.12,79.09,79.11,8700.0,72.1717,72.199,72.1717,72.1899,8700.0
2014-06-12 12:25:00,79.11,79.12,79.06,79.06,8200.0,72.1899,72.199,72.1443,72.1443,8200.0
2014-06-12 12:30:00,79.06,79.08,79.06,79.08,25000.0,72.1443,72.1625,72.1443,72.1625,25000.0
2014-06-12 12:35:00,79.07,79.1,79.07,79.07,6100.0,72.1534,72.1808,72.1534,72.1534,6100.0
2014-06-12 12:40:00,79.08,79.08,79.04,79.05,7700.0,72.1625,72.1625,72.126,72.1352,7700.0
2014-06-12 12:45:00,79.04,79.11,79.04,79.11,6900.0,72.126,72.1899,72.126,72.1899,6900.0
2014-06-12 12:50:00,79.12,79.12,79.02,79.02,9700.0,72.199,72.199,72.1078,72.1078,9700.0
2014-06-12 12:55:00,79.03,79.12,79.01,79.09,10700.0,72.1169,72.199,72.0987,72.1717,10700.0
2014-06-12 13:00:00,79.09,79.09,79.02,79.06,8900.0,72.1717,72.1717,72.1078,72.1443,8900.0
2014-06-12 13:05:00,79.06,79.07,79.04,79.05,15000.0,72.1443,72.1534,72.126,72.1352,15000.0
2014-06-12 13:10:00,79.05,79.06,79.02,79.04,12600.0,72.1352,72.1443,72.1078,72.126,12600.0
2014-06-12 13:15:00,79.04,79.08,79.04,79.04,12300.0,72.126,72.1625,72.126,72.126,12300.0
2014-06-12 13:20:00,79.05,79.06,79.0,79.04,7600.0,72.1352,72.1443,72.0895,72.126,7600.0
2014-06-12 13:25:00,79.05,79.05,78.99,79.02,10600.0,72.1352,72.1352,72.0804,72.1078,10600.0
2014-06-12 13:30:00,79.02,79.04,78.98,79.0,14300.0,72.1078,72.126,72.0713,72.0895,14300.0
2014-06-12 13:35:00,79.01,79.01,78.97,78.98,10900.0,72.0987,72.0987,72.0622,72.0713,10900.0
2014-06-12 13:40:00,78.98,79.02,78.94,78.97,15900.0,72.0713,72.1078,72.0348,72.0622,15900.0
2014-06-12 13:45:00,78.97,78.99,78.94,78.98,24500.0,72.0622,72.0804,72.0348,72.0713,24500.0
2014-06-12 13:50:00,78.99,78.99,78.89,78.89,12100.0,72.0804,72.0804,71.9892,71.9892,12100.0
2014-06-12 13:55:00,78.89,78.9,78.83,78.9,9800.0,71.9892,71.9983,71.9344,71.9983,9800.0
2014-06-12 14:00:00,78.9,78.96,78.89,78.96,13100.0,71.9983,72.053,71.9892,72.053,13100.0
2014-06-12 14:05:00,78.97,78.99,78.91,78.91,10500.0,72.0622,72.0804,72.0074,72.0074,10500.0
2014-06-12 14:10:00,78.91,78.99,78.91,78.96,9900.0,72.0074,72.0804,72.0074,72.053,9900.0
2014-06-12 14:15:00,78.96,79.05,78.96,79.03,9700.0,72.053,72.1352,72.053,72.1169,9700.0
2014-06-12 14:20:00,79.03,79.03,78.99,78.99,10000.0,72.1169,72.1169,72.0804,72.0804,10000.0
2014-06-12 14:25:00,78.99,79.02,78.97,79.01,11800.0,72.0804,72.1078,72.0622,72.0987,11800.0
2014-06-12 14:30:00,79.0,79.06,78.94,78.99,19500.0,72.0895,72.1443,72.0348,72.0804,19500.0
2014-06-12 14:35:00,78.98,78.99,78.92,78.99,12000.0,72.0713,72.0804,72.0165,72.0804,12000.0
2014-06-12 14:40:00,79.0,79.0,78.87,78.88,49900.0,72.0895,72.0895,71.9709,71.98,49900.0
2014-06-12 14:45:00,78.88,78.91,78.88,78.9,31900.0,71.98,72.0074,71.98,71.9983,31900.0
2014-06-12 14:50:00,78.89,78.9,78.82,78.84,24400.0,71.9892,71.9983,71.9253,71.9435,24400.0
2014-06-12 14:55:00,78.85,78.88,78.79,78.81,14600.0,71.9527,71.98,71.8979,71.9162,14600.0
2014-06-12 15:00:00,78.81,78.88,78.79,78.86,22900.0,71.9162,71.98,71.8979,71.9618,22900.0
2014-06-12 15:05:00,78.86,78.89,78.81,78.81,10800.0,71.9618,71.9892,71.9162,71.9162,10800.0
2014-06-12 15:10:00,78.8,78.81,78.72,78.78,17700.0,71.907,71.9162,71.834,71.8888,17700.0
2014-06-12 15:15:00,78.79,78.85,78.78,78.84,9200.0,71.8979,71.9527,71.8888,71.9435,9200.0
2014-06-12 15:20:00,78.83,78.95,78.83,78.95,24700.0,71.9344,72.0439,71.9344,72.0439,24700.0
2014-06-12 15:25:00,78.95,78.95,78.87,78.87,11300.0,72.0439,72.0439,71.9709,71.9709,11300.0
2014-06-12 15:30:00,78.87,78.88,78.8,78.81,13000.0,71.9709,71.98,71.907,71.9162,13000.0
2014-06-12 15:35:00,78.8,78.81,78.72,78.72,16700.0,71.907,71.9162,71.834,71.834,16700.0
2014-06-12 15:40:00,78.71,78.86,78.7,78.86,21600.0,71.8249,71.9618,71.8158,71.9618,21600.0
2014-06-12 15:45:00,78.86,78.95,78.85,78.89,33800.0,71.9618,72.0439,71.9527,71.9892,33800.0
2014-06-12 15:50:00,78.89,78.91,78.85,78.9,37700.0,71.9892,72.0074,71.9527,71.9983,37700.0
2014-06-12 15:55:00,78.9,78.95,78.83,78.9,85800.0,71.9983,72.0439,71.9344,71.9983,85800.0
2014-06-13 09:30:00,79.07,79.19,78.83,78.97,24900.0,72.1534,72.2629,71.9344,72.0622,24900.0
2014-06-13 09:35:00,78.97,79.11,78.96,79.0,7800.0,72.0622,72.1899,72.053,72.0895,7800.0
2014-06-13 09:40:00,78.98,79.06,78.92,79.04,6400.0,72.0713,72.1443,72.0165,72.126,6400.0
2014-06-13 09:45:00,79.07,79.18,78.99,79.01,18100.0,72.1534,72.2538,72.0804,72.0987,18100.0
2014-06-13 09:50:00,79.0,79.06,78.96,79.0,17600.0,72.0895,72.1443,72.053,72.0895,17600.0
2014-06-13 09:55:00,79.0,79.09,78.86,78.98,8200.0,72.0895,72.1717,71.9618,72.0713,8200.0
2014-06-13 10:00:00,78.99,79.04,78.78,78.9,8700.0,72.0804,72.126,71.8888,71.9983,8700.0
2014-06-13 10:05:00,78.9,78.96,78.74,78.78,11900.0,71.9983,72.053,71.8523,71.8888,11900.0
2014-06-13 10:10:00,78.81,78.97,78.81,78.94,6200.0,71.9162,72.0622,71.9162,72.0348,6200.0
2014-06-13 10:15:00,78.94,79.11,78.92,79.06,7600.0,72.0348,72.1899,72.0165,72.1443,7600.0
2014-06-13 10:20:00,79.05,79.15,79.02,79.1,6100.0,72.1352,72.2264,72.1078,72.1808,6100.0
2014-06-13 10:25:00,79.08,79.15,79.06,79.08,6300.0,72.1625,72.2264,72.1443,72.1625,6300.0
2014-06-13 10:30:00,79.07,79.25,79.07,79.22,7500.0,72.1534,72.3177,72.1534,72.2903,7500.0
2014-06-13 10:35:00,79.23,79.23,79.15,79.18,16400.0,72.2994,72.2994,72.2264,72.2538,16400.0
2014-06-13 10:40:00,79.17,79.22,79.15,79.22,13400.0,72.2447,72.2903,72.2264,72.2903,13400.0
2014-06-13 10:45:00,79.2,79.22,79.17,79.2,7800.0,72.272,72.2903,72.2447,72.272,7800.0
2014-06-13 10:50:00,79.22,79.24,79.19,79.19,5200.0,72.2903,72.3085,72.2629,72.2629,5200.0
2014-06-13 10:55:00,79.21,79.21,79.12,79.16,10700.0,72.2812,72.2812,72.199,72.2355,10700.0
2014-06-13 11:00:00,79.18,79.25,79.18,79.25,8100.0,72.2538,72.3177,72.2538,72.3177,8100.0
2014-06-13 11:05:00,79.26,79.28,79.23,79.24,5200.0,72.3268,72.345,72.2994,72.3085,5200.0
2014-06-13 11:10:00,79.24,79.24,79.15,79.16,2000.0,72.3085,72.3085,72.2264,72.2355,2000.0
2014-06-13 11:15:00,79.16,79.22,79.16,79.21,3300.0,72.2355,72.2903,72.2355,72.2812,3300.0
2014-06-13 11:20:00,79.22,79.23,79.2,79.2,3000.0,72.2903,72.2994,72.272,72.272,3000.0
2014-06-13 11:25:00,79.2,79.2,79.12,79.12,3100.0,72.272,72.272,72.199,72.199,3100.0
2014-06-13 11:30:00,79.13,79.15,79.05,79.08,5300.0,72.2082,72.2264,72.1352,72.1625,5300.0
2014-06-13 11:35:00,79.08,79.08,79.03,79.05,4200.0,72.1625,72.1625,72.1169,72.1352,4200.0
2014-06-13 11:40:00,79.05,79.06,79.0,79.0,9100.0,72.1352,72.1443,72.0895,72.0895,9100.0
2014-06-13 11:45:00,79.01,79.02,78.98,79.01,65800.0,72.0987,72.1078,72.0713,72.0987,65800.0
2014-06-13 11:50:00,79.01,79.01,78.97,78.98,12000.0,72.0987,72.0987,72.0622,72.0713,12000.0
2014-06-13 11:55:00,78.99,79.0,78.95,78.98,8500.0,72.0804,72.0895,72.0439,72.0713,8500.0
2014-06-13 12:00:00,78.97,79.0,78.97,78.99,5400.0,72.0622,72.0895,72.0622,72.0804,5400.0
2014-06-13 12:05:00,78.99,79.0,78.97,78.97,13500.0,72.0804,72.0895,72.0622,72.0622,13500.0
2014-06-13 12:10:00,78.98,79.0,78.95,78.96,2900.0,72.0713,72.0895,72.0439,72.053,2900.0
2014-06-13 12:15:00,78.96,78.99,78.95,78.95,3300.0,72.053,72.0804,72.0439,72.0439,3300.0
2014-06-13 12:20:00,78.96,79.01,78.96,78.98,10300.0,72.053,72.0987,72.053,72.0713,10300.0
2014-06-13 12:25:00,78.98,79.0,78.94,79.0,9000.0,72.0713,72.0895,72.0348,72.0895,9000.0
2014-06-13 12:30:00,79.0,79.03,78.98,79.03,4500.0,72.0895,72.1169,72.0713,72.1169,4500.0
2014-06-13 12:35:00,79.03,79.05,78.98,78.98,4700.0,72.1169,72.1352,72.0713,72.0713,4700.0
2014-06-13 12:40:00,78.98,79.01,78.98,78.99,3800.0,72.0713,72.0987,72.0713,72.0804,3800.0
2014-06-13 12:45:00,79.0,79.03,78.98,78.98,2600.0,72.0895,72.1169,72.0713,72.0713,2600.0
2014-06-13 12:50:00,78.99,79.04,78.99,79.03,1800.0,72.0804,72.126,72.0804,72.1169,1800.0
2014-06-13 12:55:00,79.04,79.04,79.02,79.04,3200.0,72.126,72.126,72.1078,72.126,3200.0
2014-06-13 13:00:00,79.04,79.11,79.04,79.09,8800.0,72.126,72.1899,72.126,72.1717,8800.0
2014-06-13 13:05:00,79.1,79.1,79.03,79.05,5900.0,72.1808,72.1808,72.1169,72.1352,5900.0
2014-06-13 13:10:00,79.06,79.08,79.01,79.03,5500.0,72.1443,72.1625,72.0987,72.1169,5500.0
2014-06-13 13:15:00,79.04,79.04,79.0,79.01,2700.0,72.126,72.126,72.0895,72.0987,2700.0
2014-06-13 13:20:00,79.02,79.03,78.97,79.0,9600.0,72.1078,72.1169,72.0622,72.0895,9600.0
2014-06-13 13:25:00,78.98,79.01,78.97,79.01,4500.0,72.0713,72.0987,72.0622,72.0987,4500.0
2014-06-13 13:30:00,79.03,79.05,78.99,79.03,2800.0,72.1169,72.1352,72.0804,72.1169,2800.0
2014-06-13 13:35:00,79.03,79.03,79.0,79.02,4100.0,72.1169,72.1169,72.0895,72.1078,4100.0
2014-06-13 13:40:00,79.03,79.03,78.97,78.99,11000.0,72.1169,72.1169,72.0622,72.0804,11000.0
2014-06-13 13:45:00,79.0,79.0,78.97,78.97,3600.0,72.0895,72.0895,72.0622,72.0622,3600.0
2014-06-13 13:50:00,78.99,79.0,78.97,78.97,14000.0,72.0804,72.0895,72.0622,72.0622,14000.0
2014-06-13 13:55:00,78.97,78.98,78.95,78.95,5900.0,72.0622,72.0713,72.0439,72.0439,5900.0
2014-06-13 14:00:00,78.96,79.0,78.95,79.0,7100.0,72.053,72.0895,72.0439,72.0895,7100.0
2014-06-13 14:05:00,79.0,79.0,78.94,78.96,8000.0,72.0895,72.0895,72.0348,72.053,8000.0
2014-06-13 14:10:00,78.96,78.97,78.9,78.92,6900.0,72.053,72.0622,71.9983,72.0165,6900.0
2014-06-13 14:15:00,78.92,78.97,78.91,78.97,19700.0,72.0165,72.0622,72.0074,72.0622,19700.0
2014-06-13 14:20:00,78.98,79.01,78.98,79.01,6200.0,72.0713,72.0987,72.0713,72.0987,6200.0
2014-06-13 14:25:00,79.01,79.02,78.98,78.99,9900.0,72.0987,72.1078,72.0713,72.0804,9900.0
2014-06-13 14:30:00,79.0,79.0,78.95,78.95,6100.0,72.0895,72.0895,72.0439,72.0439,6100.0
2014-06-13 14:35:00,78.96,79.0,78.94,78.97,14400.0,72.053,72.0895,72.0348,72.0622,14400.0
2014-06-13 14:40:00,78.97,78.99,78.95,78.98,7600.0,72.0622,72.0804,72.0439,72.0713,7600.0
2014-06-13 14:45:00,78.99,79.0,78.96,78.98,4900.0,72.0804,72.0895,72.053,72.0713,4900.0
2014-06-13 14:50:00,78.99,78.99,78.95,78.96,5600.0,72.0804,72.0804,72.0439,72.053,5600.0
2014-06-13 14:55:00,78.97,78.98,78.94,78.97,7700.0,72.0622,72.0713,72.0348,72.0622,7700.0
2014-06-13 15:00:00,78.98,78.99,78.94,78.96,10400.0,72.0713,72.0804,72.0348,72.053,10400.0
2014-06-13 15:05:00,78.96,78.98,78.94,78.97,17000.0,72.053,72.0713,72.0348,72.0622,17000.0
2014-06-13 15:10:00,78.97,78.97,78.93,78.95,15000.0,72.0622,72.0622,72.0257,72.0439,15000.0
2014-06-13 15:15:00,78.96,78.96,78.88,78.88,18800.0,72.053,72.053,71.98,71.98,18800.0
2014-06-13 15:20:00,78.89,78.89,78.82,78.84,12800.0,71.9892,71.9892,71.9253,71.9435,12800.0
2014-06-13 15:25:00,78.82,78.89,78.82,78.87,23500.0,71.9253,71.9892,71.9253,71.9709,23500.0
2014-06-13 15:30:00,78.88,78.89,78.79,78.84,23100.0,71.98,71.9892,71.8979,71.9435,23100.0
2014-06-13 15:35:00,78.84,78.92,78.84,78.91,13000.0,71.9435,72.0165,71.9435,72.0074,13000.0
2014-06-13 15:40:00,78.92,78.94,78.88,78.91,15400.0,72.0165,72.0348,71.98,72.0074,15400.0
2014-06-13 15:45:00,78.9,78.92,78.87,78.92,13800.0,71.9983,72.0165,71.9709,72.0165,13800.0
2014-06-13 15:50:00,78.92,78.97,78.92,78.94,22600.0,72.0165,72.0622,72.0165,72.0348,22600.0
2014-06-13 15:55:00,78.95,79.0,78.92,78.99,45800.0,72.0439,72.0895,72.0165,72.0804,45800.0
2014-06-16 09:30:00,78.55,78.82,78.52,78.61,31900.0,71.6789,71.9253,71.6515,71.7336,31900.0
2014-06-16 09:35:00,78.61,78.92,78.61,78.9,14600.0,71.7336,72.0165,71.7336,71.9983,14600.0
2014-06-16 09:40:00,78.9,78.98,78.83,78.85,11900.0,71.9983,72.0713,71.9344,71.9527,11900.0
2014-06-16 09:45:00,78.89,78.92,78.8,78.8,17700.0,71.9892,72.0165,71.907,71.907,17700.0
2014-06-16 09:50:00,78.78,78.92,78.78,78.8,9200.0,71.8888,72.0165,71.8888,71.907,9200.0
2014-06-16 09:55:00,78.81,78.88,78.8,78.84,11700.0,71.9162,71.98,71.907,71.9435,11700.0
2014-06-16 10:00:00,78.85,78.92,78.83,78.9,19700.0,71.9527,72.0165,71.9344,71.9983,19700.0
2014-06-16 10:05:00,78.9,79.0,78.88,78.97,20500.0,71.9983,72.0895,71.98,72.0622,20500.0
2014-06-16 10:10:00,78.97,79.05,78.97,79.0,10100.0,72.0622,72.1352,72.0622,72.0895,10100.0
2014-06-16 10:15:00,79.01,79.05,78.88,78.91,15000.0,72.0987,72.1352,71.98,72.0074,15000.0
2014-06-16 10:20:00,78.93,78.95,78.8,78.81,15500.0,72.0257,72.0439,71.907,71.9162,15500.0
2014-06-16 10:25:00,78.82,78.86,78.81,78.84,22600.0,71.9253,71.9618,71.9162,71.9435,22600.0
2014-06-16 10:30:00,78.82,78.86,78.81,78.85,24400.0,71.9253,71.9618,71.9162,71.9527,24400.0
2014-06-16 10:35:00,78.85,78.85,78.81,78.81,16300.0,71.9527,71.9527,71.9162,71.9162,16300.0
2014-06-16 10:40:00,78.82,78.86,78.81,78.86,14900.0,71.9253,71.9618,71.9162,71.9618,14900.0
2014-06-16 10:45:00,78.85,78.86,78.84,78.85,13400.0,71.9527,71.9618,71.9435,71.9527,13400.0
2014-06-16 10:50:00,78.85,78.86,78.82,78.84,8800.0,71.9527,71.9618,71.9253,71.9435,8800.0
2014-06-16 10:55:00,78.85,78.98,78.84,78.96,11400.0,71.9527,72.0713,71.9435,72.053,11400.0
2014-06-16 11:00:00,78.97,79.0,78.95,78.95,9200.0,72.0622,72.0895,72.0439,72.0439,9200.0
2014-06-16 11:05:00,78.94,78.94,78.78,78.83,11600.0,72.0348,72.0348,71.8888,71.9344,11600.0
2014-06-16 11:10:00,78.83,78.89,78.81,78.87,9000.0,71.9344,71.9892,71.9162,71.9709,9000.0
2014-06-16 11:15:00,78.87,78.89,78.85,78.89,14600.0,71.9709,71.9892,71.9527,71.9892,14600.0
2014-06-16 11:20:00,78.89,78.89,78.84,78.88,9100.0,71.9892,71.9892,71.9435,71.98,9100.0
2014-06-16 11:25:00,78.88,78.92,78.86,78.89,9500.0,71.98,72.0165,71.9618,71.9892,9500.0
2014-06-16 11:30:00,78.89,78.89,78.81,78.84,14600.0,71.9892,71.9892,71.9162,71.9435,14600.0
2014-06-16 11:35:00,78.84,78.87,78.8,78.81,9900.0,71.9435,71.9709,71.907,71.9162,9900.0
2014-06-16 11:40:00,78.81,78.82,78.74,78.82,8900.0,71.9162,71.9253,71.8523,71.9253,8900.0
2014-06-16 11:45:00,78.82,78.93,78.81,78.84,13900.0,71.9253,72.0257,71.9162,71.9435,13900.0
2014-06-16 11:50:00,78.82,78.84,78.81,78.84,6600.0,71.9253,71.9435,71.9162,71.9435,6600.0
2014-06-16 11:55:00,78.85,78.86,78.84,78.85,5200.0,71.9527,71.9618,71.9435,71.9527,5200.0
2014-06-16 12:00:00,78.85,78.86,78.84,78.84,7700.0,71.9527,71.9618,71.9435,71.9435,7700.0
2014-06-16 12:05:00,78.84,78.91,78.83,78.9,12200.0,71.9435,72.0074,71.9344,71.9983,12200.0
2014-06-16 12:10:00,78.91,78.95,78.89,78.92,30100.0,72.0074,72.0439,71.9892,72.0165,30100.0
2014-06-16 12:15:00,78.92,78.97,78.9,78.92,9200.0,72.0165,72.0622,71.9983,72.0165,9200.0
2014-06-16 12:20:00,78.92,79.03,78.92,79.01,9000.0,72.0165,72.1169,72.0165,72.0987,9000.0
2014-06-16 12:25:00,79.03,79.06,79.01,79.02,7700.0,72.1169,72.1443,72.0987,72.1078,7700.0
2014-06-16 12:30:00,79.01,79.01,78.98,78.99,9100.0,72.0987,72.0987,72.0713,72.0804,9100.0
2014-06-16 12:35:00,78.99,78.99,78.89,78.9,7800.0,72.0804,72.0804,71.9892,71.9983,7800.0
2014-06-16 12:40:00,78.9,78.9,78.85,78.85,5700.0,71.9983,71.9983,71.9527,71.9527,5700.0
2014-06-16 12:45:00,78.85,78.85,78.79,78.8,9300.0,71.9527,71.9527,71.8979,71.907,9300.0
2014-06-16 12:50:00,78.81,78.93,78.81,78.93,8300.0,71.9162,72.0257,71.9162,72.0257,8300.0
2014-06-16 12:55:00,78.94,78.94,78.91,78.91,9500.0,72.0348,72.0348,72.0074,72.0074,9500.0
2014-06-16 13:00:00,78.93,78.96,78.91,78.92,11200.0,72.0257,72.053,72.0074,72.0165,11200.0
2014-06-16 13:05:00,78.92,79.0,78.92,79.0,8800.0,72.0165,72.0895,72.0165,72.0895,8800.0
2014-06-16 13:10:00,79.01,79.02,78.99,79.0,4000.0,72.0987,72.1078,72.0804,72.0895,4000.0
2014-06-16 13:15:00,79.0,79.03,78.98,79.02,13500.0,72.0895,72.1169,72.0713,72.1078,13500.0
2014-06-16 13:20:00,79.01,79.04,79.0,79.03,3600.0,72.0987,72.126,72.0895,72.1169,3600.0
2014-06-16 13:25:00,79.01,79.07,79.01,79.06,6500.0,72.0987,72.1534,72.0987,72.1443,6500.0
2014-06-16 13:30:00,79.07,79.09,79.07,79.09,4500.0,72.1534,72.1717,72.1534,72.1717,4500.0
2014-06-16 13:35:00,79.09,79.11,79.02,79.03,6700.0,72.1717,72.1899,72.1078,72.1169,6700.0
2014-06-16 13:40:00,79.03,79.04,78.98,79.0,8100.0,72.1169,72.126,72.0713,72.0895,8100.0
2014-06-16 13:45:00,78.99,79.01,78.97,78.97,7500.0,72.0804,72.0987,72.0622,72.0622,7500.0
2014-06-16 13:50:00,78.98,79.01,78.95,78.95,15200.0,72.0713,72.0987,72.0439,72.0439,15200.0
2014-06-16 13:55:00,78.94,78.94,78.86,78.89,15800.0,72.0348,72.0348,71.9618,71.9892,15800.0
2014-06-16 14:00:00,78.89,78.92,78.88,78.92,31200.0,71.9892,72.0165,71.98,72.0165,31200.0
2014-06-16 14:05:00,78.93,78.94,78.9,78.9,5000.0,72.0257,72.0348,71.9983,71.9983,5000.0
2014-06-16 14:10:00,78.91,78.97,78.91,78.97,8300.0,72.0074,72.0622,72.0074,72.0622,8300.0
2014-06-16 14:15:00,78.97,79.0,78.95,79.0,10600.0,72.0622,72.0895,72.0439,72.0895,10600.0
2014-06-16 14:20:00,79.0,79.06,79.0,79.03,7200.0,72.0895,72.1443,72.0895,72.1169,7200.0
2014-06-16 14:25:00,79.03,79.04,78.98,79.0,12400.0,72.1169,72.126,72.0713,72.0895,12400.0
2014-06-16 14:30:00,78.99,79.03,78.97,79.0,8600.0,72.0804,72.1169,72.0622,72.0895,8600.0
2014-06-16 14:35:00,78.98,79.02,78.96,78.98,6800.0,72.0713,72.1078,72.053,72.0713,6800.0
2014-06-16 14:40:00,78.98,78.98,78.92,78.98,5300.0,72.0713,72.0713,72.0165,72.0713,5300.0
2014-06-16 14:45:00,78.98,79.03,78.97,79.01,13600.0,72.0713,72.1169,72.0622,72.0987,13600.0
2014-06-16 14:50:00,79.01,79.03,78.99,79.0,9500.0,72.0987,72.1169,72.0804,72.0895,9500.0
2014-06-16 14:55:00,79.0,79.02,78.97,78.99,12200.0,72.0895,72.1078,72.0622,72.0804,12200.0
2014-06-16 15:00:00,78.98,78.99,78.95,78.98,10900.0,72.0713,72.0804,72.0439,72.0713,10900.0
2014-06-16 15:05:00,79.0,79.04,78.97,78.98,17900.0,72.0895,72.126,72.0622,72.0713,17900.0
2014-06-16 15:10:00,78.99,79.03,78.94,78.94,10600.0,72.0804,72.1169,72.0348,72.0348,10600.0
2014-06-16 15:15:00,78.95,78.97,78.91,78.93,11300.0,72.0439,72.0622,72.0074,72.0257,11300.0
2014-06-16 15:20:00,78.92,78.99,78.92,78.94,12900.0,72.0165,72.0804,72.0165,72.0348,12900.0
2014-06-16 15:25:00,78.96,78.97,78.95,78.97,6800.0,72.053,72.0622,72.0439,72.0622,6800.0
2014-06-16 15:30:00,78.97,78.99,78.96,78.97,12600.0,72.0622,72.0804,72.053,72.0622,12600.0
2014-06-16 15:35:00,78.97,79.03,78.95,79.01,19100.0,72.0622,72.1169,72.0439,72.0987,19100.0
2014-06-16 15:40:00,79.01,79.03,78.98,78.99,19900.0,72.0987,72.1169,72.0713,72.0804,19900.0
2014-06-16 15:45:00,78.99,79.01,78.93,78.94,27700.0,72.0804,72.0987,72.0257,72.0348,27700.0
2014-06-16 15:50:00,78.95,78.97,78.92,78.93,44400.0,72.0439,72.0622,72.0165,72.0257,44400.0
2014-06-16 15:55:00,78.93,78.94,78.85,78.92,73200.0,72.0257,72.0348,71.9527,72.0165,73200.0
2014-06-17 09:30:00,78.67,78.94,78.61,78.92,26400.0,71.7884,72.0348,71.7336,72.0165,26400.0
2014-06-17 09:35:00,78.9,78.98,78.83,78.94,16100.0,71.9983,72.0713,71.9344,72.0348,16100.0
2014-06-17 09:40:00,78.98,79.1,78.86,79.01,61100.0,72.0713,72.1808,71.9618,72.0987,61100.0
2014-06-17 09:45:00,79.03,79.08,78.94,79.03,34900.0,72.1169,72.1625,72.0348,72.1169,34900.0
2014-06-17 09:50:00,79.01,79.03,78.94,78.99,16100.0,72.0987,72.1169,72.0348,72.0804,16100.0
2014-06-17 09:55:00,79.01,79.01,78.93,78.97,14100.0,72.0987,72.0987,72.0257,72.0622,14100.0
2014-06-17 10:00:00,78.97,79.03,78.95,79.02,23600.0,72.0622,72.1169,72.0439,72.1078,23600.0
2014-06-17 10:05:00,79.03,79.12,79.03,79.1,17300.0,72.1169,72.199,72.1169,72.1808,17300.0
2014-06-17 10:10:00,79.1,79.13,79.06,79.11,11300.0,72.1808,72.2082,72.1443,72.1899,11300.0
2014-06-17 10:15:00,79.12,79.12,79.06,79.07,10000.0,72.199,72.199,72.1443,72.1534,10000.0
2014-06-17 10:20:00,79.08,79.13,79.07,79.09,10600.0,72.1625,72.2082,72.1534,72.1717,10600.0
2014-06-17 10:25:00,79.1,79.1,79.05,79.09,9300.0,72.1808,72.1808,72.1352,72.1717,9300.0
2014-06-17 10:30:00,79.08,79.09,78.93,78.93,26800.0,72.1625,72.1717,72.0257,72.0257,26800.0
2014-06-17 10:35:00,78.94,79.09,78.94,79.05,6900.0,72.0348,72.1717,72.0348,72.1352,6900.0
2014-06-17 10:40:00,79.05,79.05,78.98,78.99,26900.0,72.1352,72.1352,72.0713,72.0804,26900.0
2014-06-17 10:45:00,78.99,78.99,78.79,78.84,21200.0,72.0804,72.0804,71.8979,71.9435,21200.0
2014-06-17 10:50:00,78.84,78.92,78.79,78.9,14000.0,71.9435,72.0165,71.8979,71.9983,14000.0
2014-06-17 10:55:00,78.89,78.94,78.88,78.94,5100.0,71.9892,72.0348,71.98,72.0348,5100.0
2014-06-17 11:00:00,78.96,78.96,78.92,78.92,5000.0,72.053,72.053,72.0165,72.0165,5000.0
2014-06-17 11:05:00,78.92,78.92,78.74,78.76,11500.0,72.0165,72.0165,71.8523,71.8705,11500.0
2014-06-17 11:10:00,78.75,78.77,78.73,78.76,10700.0,71.8614,71.8797,71.8432,71.8705,10700.0
2014-06-17 11:15:00,78.76,78.83,78.73,78.82,7600.0,71.8705,71.9344,71.8432,71.9253,7600.0
2014-06-17 11:20:00,78.82,78.82,78.77,78.77,10900.0,71.9253,71.9253,71.8797,71.8797,10900.0
2014-06-17 11:25:00,78.78,78.83,78.78,78.81,8300.0,71.8888,71.9344,71.8888,71.9162,8300.0
2014-06-17 11:30:00,78.81,78.85,78.8,78.85,4800.0,71.9162,71.9527,71.907,71.9527,4800.0
2014-06-17 11:35:00,78.87,78.93,78.86,78.93,5800.0,71.9709,72.0257,71.9618,72.0257,5800.0
2014-06-17 11:40:00,78.93,78.95,78.84,78.87,15000.0,72.0257,72.0439,71.9435,71.9709,15000.0
2014-06-17 11:45:00,78.9,78.93,78.83,78.86,27400.0,71.9983,72.0257,71.9344,71.9618,27400.0
2014-06-17 11:50:00,78.86,79.0,78.86,79.0,5900.0,71.9618,72.0895,71.9618,72.0895,5900.0
2014-06-17 11:55:00,79.0,79.06,79.0,79.02,8500.0,72.0895,72.1443,72.0895,72.1078,8500.0
2014-06-17 12:00:00,79.02,79.03,78.94,78.95,9000.0,72.1078,72.1169,72.0348,72.0439,9000.0
2014-06-17 12:05:00,78.95,78.97,78.95,78.97,5800.0,72.0439,72.0622,72.0439,72.0622,5800.0
2014-06-17 12:10:00,78.97,78.97,78.93,78.97,8500.0,72.0622,72.0622,72.0257,72.0622,8500.0
2014-06-17 12:15:00,78.97,78.99,78.92,78.92,5800.0,72.0622,72.0804,72.0165,72.0165,5800.0
2014-06-17 12:20:00,78.94,78.99,78.94,78.99,6300.0,72.0348,72.0804,72.0348,72.0804,6300.0
2014-06-17 12:25:00,78.98,78.99,78.95,78.95,7300.0,72.0713,72.0804,72.0439,72.0439,7300.0
2014-06-17 12:30:00,78.96,79.0,78.95,78.96,7200.0,72.053,72.0895,72.0439,72.053,7200.0
2014-06-17 12:35:00,78.96,79.0,78.94,78.99,7100.0,72.053,72.0895,72.0348,72.0804,7100.0
2014-06-17 12:40:00,79.0,79.05,79.0,79.03,8200.0,72.0895,72.1352,72.0895,72.1169,8200.0
2014-06-17 12:45:00,79.02,79.03,78.99,79.01,10100.0,72.1078,72.1169,72.0804,72.0987,10100.0
2014-06-17 12:50:00,79.02,79.05,79.0,79.01,5500.0,72.1078,72.1352,72.0895,72.0987,5500.0
2014-06-17 12:55:00,79.02,79.04,79.01,79.04,3800.0,72.1078,72.126,72.0987,72.126,3800.0
2014-06-17 13:00:00,79.05,79.05,78.97,78.99,8100.0,72.1352,72.1352,72.0622,72.0804,8100.0
2014-06-17 13:05:00,79.0,79.03,78.97,79.03,4600.0,72.0895,72.1169,72.0622,72.1169,4600.0
2014-06-17 13:10:00,79.03,79.03,78.98,79.01,9200.0,72.1169,72.1169,72.0713,72.0987,9200.0
2014-06-17 13:15:00,79.0,79.01,78.98,78.98,6900.0,72.0895,72.0987,72.0713,72.0713,6900.0
2014-06-17 13:20:00,78.98,79.01,78.95,78.97,6500.0,72.0713,72.0987,72.0439,72.0622,6500.0
2014-06-17 13:25:00,78.97,79.0,78.95,78.95,15200.0,72.0622,72.0895,72.0439,72.0439,15200.0
2014-06-17 13:30:00,78.96,79.04,78.95,79.02,11300.0,72.053,72.126,72.0439,72.1078,11300.0
2014-06-17 13:35:00,79.02,79.04,79.01,79.03,3100.0,72.1078,72.126,72.0987,72.1169,3100.0
2014-06-17 13:40:00,79.04,79.06,79.02,79.03,12200.0,72.126,72.1443,72.1078,72.1169,12200.0
2014-06-17 13:45:00,79.03,79.05,78.99,78.99,6800.0,72.1169,72.1352,72.0804,72.0804,6800.0
2014-06-17 13:50:00,79.0,79.0,78.94,78.97,11100.0,72.0895,72.0895,72.0348,72.0622,11100.0
2014-06-17 13:55:00,78.97,78.99,78.95,78.95,8800.0,72.0622,72.0804,72.0439,72.0439,8800.0
2014-06-17 14:00:00,78.95,78.98,78.91,78.92,32800.0,72.0439,72.0713,72.0074,72.0165,32800.0
2014-06-17 14:05:00,78.93,78.98,78.93,78.93,13600.0,72.0257,72.0713,72.0257,72.0257,13600.0
2014-06-17 14:10:00,78.92,78.96,78.91,78.93,12600.0,72.0165,72.053,72.0074,72.0257,12600.0
2014-06-17 14:15:00,78.93,78.94,78.91,78.93,15400.0,72.0257,72.0348,72.0074,72.0257,15400.0
2014-06-17 14:20:00,78.95,78.97,78.9,78.94,20100.0,72.0439,72.0622,71.9983,72.0348,20100.0
2014-06-17 14:25:00,78.93,78.99,78.93,78.94,8800.0,72.0257,72.0804,72.0257,72.0348,8800.0
2014-06-17 14:30:00,78.95,79.0,78.95,78.95,8800.0,72.0439,72.0895,72.0439,72.0439,8800.0
2014-06-17 14:35:00,78.96,78.98,78.96,78.96,10400.0,72.053,72.0713,72.053,72.053,10400.0
2014-06-17 14:40:00,78.96,78.98,78.95,78.98,7500.0,72.053,72.0713,72.0439,72.0713,7500.0
2014-06-17 14:45:00,78.98,79.03,78.98,79.02,13300.0,72.0713,72.1169,72.0713,72.1078,13300.0
2014-06-17 14:50:00,79.02,79.02,78.98,78.98,7800.0,72.1078,72.1078,72.0713,72.0713,7800.0
2014-06-17 14:55:00,78.97,79.01,78.96,78.99,16900.0,72.0622,72.0987,72.053,72.0804,16900.0
2014-06-17 15:00:00,78.99,79.01,78.95,78.95,11900.0,72.0804,72.0987,72.0439,72.0439,11900.0
2014-06-17 15:05:00,78.95,78.95,78.87,78.88,27900.0,72.0439,72.0439,71.9709,71.98,27900.0
2014-06-17 15:10:00,78.89,78.89,78.84,78.86,18600.0,71.9892,71.9892,71.9435,71.9618,18600.0
2014-06-17 15:15:00,78.86,78.93,78.84,78.9,28200.0,71.9618,72.0257,71.9435,71.9983,28200.0
2014-06-17 15:20:00,78.9,78.96,78.9,78.93,13100.0,71.9983,72.053,71.9983,72.0257,13100.0
2014-06-17 15:25:00,78.92,78.94,78.88,78.92,20100.0,72.0165,72.0348,71.98,72.0165,20100.0
2014-06-17 15:30:00,78.91,78.97,78.91,78.95,21700.0,72.0074,72.0622,72.0074,72.0439,21700.0
2014-06-17 15:35:00,78.95,78.98,78.94,78.95,17400.0,72.0439,72.0713,72.0348,72.0439,17400.0
2014-06-17 15:40:00,78.95,78.97,78.95,78.97,28800.0,72.0439,72.0622,72.0439,72.0622,28800.0
2014-06-17 15:45:00,78.96,78.98,78.91,78.92,34200.0,72.053,72.0713,72.0074,72.0165,34200.0
2014-06-17 15:50:00,78.92,78.92,78.84,78.87,37800.0,72.0165,72.0165,71.9435,71.9709,37800.0
2014-06-17 15:55:00,78.86,78.9,78.84,78.85,42900.0,71.9618,71.9983,71.9435,71.9527,42900.0
2014-06-18 09:30:00,78.63,78.97,78.63,78.78,95100.0,71.7519,72.0622,71.7519,71.8888,95100.0
2014-06-18 09:35:00,78.8,79.06,78.8,79.05,46400.0,71.907,72.1443,71.907,72.1352,46400.0
2014-06-18 09:40:00,79.06,79.1,78.88,78.93,22500.0,72.1443,72.1808,71.98,72.0257,22500.0
2014-06-18 09:45:00,78.95,79.02,78.83,79.01,18100.0,72.0439,72.1078,71.9344,72.0987,18100.0
2014-06-18 09:50:00,79.01,79.05,78.98,79.01,10900.0,72.0987,72.1352,72.0713,72.0987,10900.0
2014-06-18 09:55:00,79.02,79.07,78.97,78.97,10600.0,72.1078,72.1534,72.0622,72.0622,10600.0
2014-06-18 10:00:00,79.0,79.1,78.99,79.07,11100.0,72.0895,72.1808,72.0804,72.1534,11100.0
2014-06-18 10:05:00,79.06,79.11,78.98,79.11,9700.0,72.1443,72.1899,72.0713,72.1899,9700.0
2014-06-18 10:10:00,79.1,79.11,79.01,79.04,11100.0,72.1808,72.1899,72.0987,72.126,11100.0
2014-06-18 10:15:00,79.05,79.06,79.0,79.0,10300.0,72.1352,72.1443,72.0895,72.0895,10300.0
2014-06-18 10:20:00,78.99,79.05,78.97,78.97,9600.0,72.0804,72.1352,72.0622,72.0622,9600.0
2014-06-18 10:25:00,78.97,79.02,78.93,78.93,6000.0,72.0622,72.1078,72.0257,72.0257,6000.0
2014-06-18 10:30:00,78.95,79.02,78.93,79.01,9900.0,72.0439,72.1078,72.0257,72.0987,9900.0
2014-06-18 10:35:00,79.02,79.02,78.97,79.0,10900.0,72.1078,72.1078,72.0622,72.0895,10900.0
2014-06-18 10:40:00,79.01,79.03,78.97,79.0,8700.0,72.0987,72.1169,72.0622,72.0895,8700.0
2014-06-18 10:45:00,79.0,79.01,78.94,78.96,9700.0,72.0895,72.0987,72.0348,72.053,9700.0
2014-06-18 10:50:00,78.97,79.02,78.97,78.97,9100.0,72.0622,72.1078,72.0622,72.0622,9100.0
2014-06-18 10:55:00,78.96,79.0,78.85,78.85,8500.0,72.053,72.0895,71.9527,71.9527,8500.0
2014-06-18 11:00:00,78.86,78.91,78.85,78.88,5700.0,71.9618,72.0074,71.9527,71.98,5700.0
2014-06-18 11:05:00,78.86,78.93,78.84,78.86,7300.0,71.9618,72.0257,71.9435,71.9618,7300.0
2014-06-18 11:10:00,78.86,78.87,78.83,78.83,5200.0,71.9618,71.9709,71.9344,71.9344,5200.0
2014-06-18 11:15:00,78.84,78.88,78.78,78.86,8000.0,71.9435,71.98,71.8888,71.9618,8000.0
2014-06-18 11:20:00,78.86,78.89,78.86,78.86,4500.0,71.9618,71.9892,71.9618,71.9618,4500.0
2014-06-18 11:25:00,78.85,78.88,78.85,78.87,5100.0,71.9527,71.98,71.9527,71.9709,5100.0
2014-06-18 11:30:00,78.89,78.94,78.89,78.91,7100.0,71.9892,72.0348,71.9892,72.0074,7100.0
2014-06-18 11:35:00,78.9,78.9,78.87,78.9,5000.0,71.9983,71.9983,71.9709,71.9983,5000.0
2014-06-18 11:40:00,78.9,78.92,78.89,78.91,5100.0,71.9983,72.0165,71.9892,72.0074,5100.0
2014-06-18 11:45:00,78.91,78.92,78.83,78.83,7200.0,72.0074,72.0165,71.9344,71.9344,7200.0
2014-06-18 11:50:00,78.8,78.82,78.78,78.8,5600.0,71.907,71.9253,71.8888,71.907,5600.0
2014-06-18 11:55:00,78.81,78.81,78.77,78.77,4400.0,71.9162,71.9162,71.8797,71.8797,4400.0
2014-06-18 12:00:00,78.77,78.77,78.71,78.72,6000.0,71.8797,71.8797,71.8249,71.834,6000.0
2014-06-18 12:05:00,78.72,78.79,78.72,78.76,3300.0,71.834,71.8979,71.834,71.8705,3300.0
2014-06-18 12:10:00,78.76,78.79,78.74,78.78,6400.0,71.8705,71.8979,71.8523,71.8888,6400.0
2014-06-18 12:15:00,78.76,78.77,78.75,78.75,4900.0,71.8705,71.8797,71.8614,71.8614,4900.0
2014-06-18 12:20:00,78.76,78.76,78.72,78.72,9300.0,71.8705,71.8705,71.834,71.834,9300.0
2014-06-18 12:25:00,78.72,78.77,78.72,78.77,9200.0,71.834,71.8797,71.834,71.8797,9200.0
2014-06-18 12:30:00,78.77,78.77,78.75,78.75,5100.0,71.8797,71.8797,71.8614,71.8614,5100.0
2014-06-18 12:35:00,78.75,78.89,78.75,78.88,6600.0,71.8614,71.9892,71.8614,71.98,6600.0
2014-06-18 12:40:00,78.88,78.92,78.85,78.92,9000.0,71.98,72.0165,71.9527,72.0165,9000.0
2014-06-18 12:45:00,78.92,78.92,78.84,78.87,16100.0,72.0165,72.0165,71.9435,71.9709,16100.0
2014-06-18 12:50:00,78.88,78.92,78.88,78.9,15900.0,71.98,72.0165,71.98,71.9983,15900.0
2014-06-18 12:55:00,78.9,78.94,78.89,78.89,4700.0,71.9983,72.0348,71.9892,71.9892,4700.0
2014-06-18 13:00:00,78.91,78.95,78.91,78.91,4500.0,72.0074,72.0439,72.0074,72.0074,4500.0
2014-06-18 13:05:00,78.9,78.93,78.87,78.87,19700.0,71.9983,72.0257,71.9709,71.9709,19700.0
2014-06-18 13:10:00,78.89,78.89,78.84,78.84,12700.0,71.9892,71.9892,71.9435,71.9435,12700.0
2014-06-18 13:15:00,78.85,78.91,78.84,78.9,7200.0,71.9527,72.0074,71.9435,71.9983,7200.0
2014-06-18 13:20:00,78.91,78.95,78.91,78.93,5400.0,72.0074,72.0439,72.0074,72.0257,5400.0
2014-06-18 13:25:00,78.93,78.94,78.87,78.87,3800.0,72.0257,72.0348,71.9709,71.9709,3800.0
2014-06-18 13:30:00,78.88,78.89,78.83,78.84,6700.0,71.98,71.9892,71.9344,71.9435,6700.0
2014-06-18 13:35:00,78.84,78.84,78.75,78.76,10500.0,71.9435,71.9435,71.8614,71.8705,10500.0
2014-06-18 13:40:00,78.75,78.82,78.75,78.78,4300.0,71.8614,71.9253,71.8614,71.8888,4300.0
2014-06-18 13:45:00,78.78,78.81,78.77,78.8,4200.0,71.8888,71.9162,71.8797,71.907,4200.0
2014-06-18 13:50:00,78.82,78.87,78.75,78.82,9800.0,71.9253,71.9709,71.8614,71.9253,9800.0
2014-06-18 13:55:00,78.82,78.83,78.8,78.8,2800.0,71.9253,71.9344,71.907,71.907,2800.0
2014-06-18 14:00:00,78.8,79.06,78.68,78.89,44700.0,71.907,72.1443,71.7975,71.9892,44700.0
2014-06-18 14:05:00,78.89,78.91,78.77,78.91,27400.0,71.9892,72.0074,71.8797,72.0074,27400.0
2014-06-18 14:10:00,78.91,79.04,78.91,79.04,14100.0,72.0074,72.126,72.0074,72.126,14100.0
2014-06-18 14:15:00,79.04,79.14,79.04,79.05,14800.0,72.126,72.2173,72.126,72.1352,14800.0
2014-06-18 14:20:00,79.06,79.08,79.02,79.08,11700.0,72.1443,72.1625,72.1078,72.1625,11700.0
2014-06-18 14:25:00,79.07,79.07,79.03,79.03,9100.0,72.1534,72.1534,72.1169,72.1169,9100.0
2014-06-18 14:30:00,79.05,79.16,79.03,79.05,15000.0,72.1352,72.2355,72.1169,72.1352,15000.0
2014-06-18 14:35:00,79.06,79.11,79.01,79.08,13800.0,72.1443,72.1899,72.0987,72.1625,13800.0
2014-06-18 14:40:00,79.07,79.08,79.01,79.05,9800.0,72.1534,72.1625,72.0987,72.1352,9800.0
2014-06-18 14:45:00,79.05,79.13,79.04,79.12,7700.0,72.1352,72.2082,72.126,72.199,7700.0
2014-06-18 14:50:00,79.12,79.18,79.08,79.1,9900.0,72.199,72.2538,72.1625,72.1808,9900.0
2014-06-18 14:55:00,79.11,79.19,79.11,79.18,8900.0,72.1899,72.2629,72.1899,72.2538,8900.0
2014-06-18 15:00:00,79.17,79.2,79.14,79.16,16700.0,72.2447,72.272,72.2173,72.2355,16700.0
2014-06-18 15:05:00,79.15,79.31,79.15,79.25,20100.0,72.2264,72.3724,72.2264,72.3177,20100.0
2014-06-18 15:10:00,79.25,79.29,79.22,79.22,14000.0,72.3177,72.3542,72.2903,72.2903,14000.0
2014-06-18 15:15:00,79.22,79.29,79.2,79.28,13200.0,72.2903,72.3542,72.272,72.345,13200.0
2014-06-18 15:20:00,79.28,79.31,79.25,79.3,11700.0,72.345,72.3724,72.3177,72.3633,11700.0
2014-06-18 15:25:00,79.31,79.32,79.26,79.3,13600.0,72.3724,72.3815,72.3268,72.3633,13600.0
2014-06-18 15:30:00,79.31,79.42,79.29,79.42,35500.0,72.3724,72.4728,72.3542,72.4728,35500.0
2014-06-18 15:35:00,79.42,79.42,79.31,79.36,21100.0,72.4728,72.4728,72.3724,72.418,21100.0
2014-06-18 15:40:00,79.37,79.42,79.34,79.4,20300.0,72.4272,72.4728,72.3998,72.4545,20300.0
2014-06-18 15:45:00,79.4,79.44,79.35,79.4,41300.0,72.4545,72.491,72.4089,72.4545,41300.0
2014-06-18 15:50:00,79.4,79.41,79.35,79.36,62400.0,72.4545,72.4637,72.4089,72.418,62400.0
2014-06-18 15:55:00,79.36,79.36,79.3,79.32,60900.0,72.418,72.418,72.3633,72.3815,60900.0
2014-06-19 09:30:00,79.63,81.99,79.24,79.58,24700.0,72.6644,74.818,72.3085,72.6188,24700.0
2014-06-19 09:35:00,79.6,79.66,79.42,79.42,7700.0,72.637,72.6918,72.4728,72.4728,7700.0
2014-06-19 09:40:00,79.46,79.57,79.46,79.52,4400.0,72.5093,72.6097,72.5093,72.564,4400.0
2014-06-19 09:45:00,79.5,79.5,79.18,79.18,4700.0,72.5458,72.5458,72.2538,72.2538,4700.0
2014-06-19 09:50:00,79.19,79.23,79.07,79.07,39800.0,72.2629,72.2994,72.1534,72.1534,39800.0
2014-06-19 09:55:00,79.08,79.09,79.01,79.05,10000.0,72.1625,72.1717,72.0987,72.1352,10000.0
2014-06-19 10:00:00,79.05,79.25,79.05,79.18,24200.0,72.1352,72.3177,72.1352,72.2538,24200.0
2014-06-19 10:05:00,79.2,79.25,79.09,79.09,8500.0,72.272,72.3177,72.1717,72.1717,8500.0
2014-06-19 10:10:00,79.1,79.14,79.03,79.09,7300.0,72.1808,72.2173,72.1169,72.1717,7300.0
2014-06-19 10:15:00,79.07,79.1,79.0,79.01,8500.0,72.1534,72.1808,72.0895,72.0987,8500.0
2014-06-19 10:20:00,79.0,79.0,78.88,78.88,6500.0,72.0895,72.0895,71.98,71.98,6500.0
2014-06-19 10:25:00,78.88,79.08,78.84,79.06,7800.0,71.98,72.1625,71.9435,72.1443,7800.0
2014-06-19 10:30:00,79.09,79.17,79.06,79.06,13200.0,72.1717,72.2447,72.1443,72.1443,13200.0
2014-06-19 10:35:00,79.07,79.09,78.97,78.99,6300.0,72.1534,72.1717,72.0622,72.0804,6300.0
2014-06-19 10:40:00,78.99,79.08,78.95,79.06,7500.0,72.0804,72.1625,72.0439,72.1443,7500.0
2014-06-19 10:45:00,79.06,79.09,79.03,79.07,7700.0,72.1443,72.1717,72.1169,72.1534,7700.0
2014-06-19 10:50:00,79.09,79.1,79.04,79.06,4900.0,72.1717,72.1808,72.126,72.1443,4900.0
2014-06-19 10:55:00,79.06,79.08,78.94,79.04,18900.0,72.1443,72.1625,72.0348,72.126,18900.0
2014-06-19 11:00:00,79.04,79.12,79.02,79.1,17200.0,72.126,72.199,72.1078,72.1808,17200.0
2014-06-19 11:05:00,79.11,79.17,79.11,79.13,5100.0,72.1899,72.2447,72.1899,72.2082,5100.0
2014-06-19 11:10:00,79.15,79.29,79.15,79.26,5300.0,72.2264,72.3542,72.2264,72.3268,5300.0
2014-06-19 11:15:00,79.28,79.3,79.26,79.3,5600.0,72.345,72.3633,72.3268,72.3633,5600.0
2014-06-19 11:20:00,79.3,79.34,79.28,79.33,6500.0,72.3633,72.3998,72.345,72.3907,6500.0
2014-06-19 11:25:00,79.32,79.32,79.28,79.28,10800.0,72.3815,72.3815,72.345,72.345,10800.0
2014-06-19 11:30:00,79.28,79.31,79.24,79.24,3700.0,72.345,72.3724,72.3085,72.3085,3700.0
2014-06-19 11:35:00,79.24,79.27,79.2,79.27,3800.0,72.3085,72.3359,72.272,72.3359,3800.0
2014-06-19 11:40:00,79.29,79.29,79.22,79.27,11900.0,72.3542,72.3542,72.2903,72.3359,11900.0
2014-06-19 11:45:00,79.27,79.29,79.26,79.27,7000.0,72.3359,72.3542,72.3268,72.3359,7000.0
2014-06-19 11:50:00,79.27,79.28,79.17,79.17,3800.0,72.3359,72.345,72.2447,72.2447,3800.0
2014-06-19 11:55:00,79.19,79.21,79.17,79.2,7500.0,72.2629,72.2812,72.2447,72.272,7500.0
2014-06-19 12:00:00,79.22,79.25,79.19,79.22,10200.0,72.2903,72.3177,72.2629,72.2903,10200.0
2014-06-19 12:05:00,79.22,79.3,79.22,79.26,11000.0,72.2903,72.3633,72.2903,72.3268,11000.0
2014-06-19 12:10:00,79.24,79.26,79.2,79.23,4700.0,72.3085,72.3268,72.272,72.2994,4700.0
2014-06-19 12:15:00,79.22,79.26,79.22,79.26,1200.0,72.2903,72.3268,72.2903,72.3268,1200.0
2014-06-19 12:20:00,79.26,79.28,79.25,79.28,3400.0,72.3268,72.345,72.3177,72.345,3400.0
2014-06-19 12:25:00,79.3,79.32,79.22,79.22,8800.0,72.3633,72.3815,72.2903,72.2903,8800.0
2014-06-19 12:30:00,79.22,79.24,79.17,79.2,26200.0,72.2903,72.3085,72.2447,72.272,26200.0
2014-06-19 12:35:00,79.19,79.23,79.19,79.23,6100.0,72.2629,72.2994,72.2629,72.2994,6100.0
2014-06-19 12:40:00,79.25,79.29,79.25,79.26,1700.0,72.3177,72.3542,72.3177,72.3268,1700.0
2014-06-19 12:45:00,79.25,79.26,79.23,79.25,5100.0,72.3177,72.3268,72.2994,72.3177,5100.0
2014-06-19 12:50:00,79.25,79.25,79.22,79.22,3300.0,72.3177,72.3177,72.2903,72.2903,3300.0
2014-06-19 12:55:00,79.22,79.24,79.16,79.17,4200.0,72.2903,72.3085,72.2355,72.2447,4200.0
2014-06-19 13:00:00,79.17,79.21,79.15,79.16,4800.0,72.2447,72.2812,72.2264,72.2355,4800.0
2014-06-19 13:05:00,79.16,79.18,79.13,79.13,4100.0,72.2355,72.2538,72.2082,72.2082,4100.0
2014-06-19 13:10:00,79.12,79.14,79.09,79.13,12100.0,72.199,72.2173,72.1717,72.2082,12100.0
2014-06-19 13:15:00,79.12,79.16,79.08,79.08,8200.0,72.199,72.2355,72.1625,72.1625,8200.0
2014-06-19 13:20:00,79.11,79.14,79.09,79.14,2100.0,72.1899,72.2173,72.1717,72.2173,2100.0
2014-06-19 13:25:00,79.15,79.2,79.13,79.13,4200.0,72.2264,72.272,72.2082,72.2082,4200.0
2014-06-19 13:30:00,79.14,79.17,79.14,79.15,9300.0,72.2173,72.2447,72.2173,72.2264,9300.0
2014-06-19 13:35:00,79.16,79.23,79.16,79.18,4900.0,72.2355,72.2994,72.2355,72.2538,4900.0
2014-06-19 13:40:00,79.19,79.2,79.12,79.14,4400.0,72.2629,72.272,72.199,72.2173,4400.0
2014-06-19 13:45:00,79.14,79.2,79.14,79.18,4400.0,72.2173,72.272,72.2173,72.2538,4400.0
2014-06-19 13:50:00,79.18,79.19,79.13,79.13,6000.0,72.2538,72.2629,72.2082,72.2082,6000.0
2014-06-19 13:55:00,79.13,79.17,79.12,79.15,5900.0,72.2082,72.2447,72.199,72.2264,5900.0
2014-06-19 14:00:00,79.15,79.17,79.14,79.17,5500.0,72.2264,72.2447,72.2173,72.2447,5500.0
2014-06-19 14:05:00,79.16,79.17,79.15,79.15,4900.0,72.2355,72.2447,72.2264,72.2264,4900.0
2014-06-19 14:10:00,79.15,79.23,79.15,79.23,7600.0,72.2264,72.2994,72.2264,72.2994,7600.0
2014-06-19 14:15:00,79.24,79.25,79.21,79.22,4200.0,72.3085,72.3177,72.2812,72.2903,4200.0
2014-06-19 14:20:00,79.24,79.27,79.23,79.27,6300.0,72.3085,72.3359,72.2994,72.3359,6300.0
2014-06-19 14:25:00,79.26,79.28,79.24,79.24,5800.0,72.3268,72.345,72.3085,72.3085,5800.0
2014-06-19 14:30:00,79.23,79.23,79.17,79.17,6400.0,72.2994,72.2994,72.2447,72.2447,6400.0
2014-06-19 14:35:00,79.19,79.22,79.18,79.2,3900.0,72.2629,72.2903,72.2538,72.272,3900.0
2014-06-19 14:40:00,79.2,79.23,79.19,79.19,4800.0,72.272,72.2994,72.2629,72.2629,4800.0
2014-06-19 14:45:00,79.2,79.26,79.2,79.24,7100.0,72.272,72.3268,72.272,72.3085,7100.0
2014-06-19 14:50:00,79.25,79.25,79.19,79.23,9300.0,72.3177,72.3177,72.2629,72.2994,9300.0
2014-06-19 14:55:00,79.23,79.27,79.23,79.23,7900.0,72.2994,72.3359,72.2994,72.2994,7900.0
2014-06-19 15:00:00,79.23,79.25,79.22,79.24,8100.0,72.2994,72.3177,72.2903,72.3085,8100.0
2014-06-19 15:05:00,79.24,79.25,79.22,79.23,12400.0,72.3085,72.3177,72.2903,72.2994,12400.0
2014-06-19 15:10:00,79.23,79.26,79.19,79.21,18000.0,72.2994,72.3268,72.2629,72.2812,18000.0
2014-06-19 15:15:00,79.23,79.24,79.21,79.21,4700.0,72.2994,72.3085,72.2812,72.2812,4700.0
2014-06-19 15:20:00,79.2,79.27,79.2,79.24,10800.0,72.272,72.3359,72.272,72.3085,10800.0
2014-06-19 15:25:00,79.24,79.27,79.23,79.26,6500.0,72.3085,72.3359,72.2994,72.3268,6500.0
2014-06-19 15:30:00,79.27,79.29,79.25,79.25,13800.0,72.3359,72.3542,72.3177,72.3177,13800.0
2014-06-19 15:35:00,79.25,79.25,79.2,79.23,17000.0,72.3177,72.3177,72.272,72.2994,17000.0
2014-06-19 15:40:00,79.23,79.27,79.22,79.25,18100.0,72.2994,72.3359,72.2903,72.3177,18100.0
2014-06-19 15:45:00,79.25,79.25,79.19,79.21,14100.0,72.3177,72.3177,72.2629,72.2812,14100.0
2014-06-19 15:50:00,79.21,79.25,79.2,79.24,36800.0,72.2812,72.3177,72.272,72.3085,36800.0
2014-06-19 15:55:00,79.23,79.28,79.21,79.28,64800.0,72.2994,72.345,72.2812,72.345,64800.0
2014-06-20 09:30:00,79.72,79.72,79.26,79.38,527100.0,72.7466,72.7466,72.3268,72.4363,527100.0
2014-06-20 09:35:00,79.39,79.39,79.23,79.26,4300.0,72.4454,72.4454,72.2994,72.3268,4300.0
2014-06-20 09:40:00,79.26,79.26,79.04,79.04,10100.0,72.3268,72.3268,72.126,72.126,10100.0
2014-06-20 09:45:00,79.07,79.07,78.96,79.0,8300.0,72.1534,72.1534,72.053,72.0895,8300.0
2014-06-20 09:50:00,79.02,79.21,79.01,79.13,27000.0,72.1078,72.2812,72.0987,72.2082,27000.0
2014-06-20 09:55:00,79.18,79.21,79.02,79.04,10200.0,72.2538,72.2812,72.1078,72.126,10200.0
2014-06-20 10:00:00,79.08,79.15,79.06,79.14,12700.0,72.1625,72.2264,72.1443,72.2173,12700.0
2014-06-20 10:05:00,79.13,79.23,79.12,79.19,9500.0,72.2082,72.2994,72.199,72.2629,9500.0
2014-06-20 10:10:00,79.2,79.31,79.17,79.18,18400.0,72.272,72.3724,72.2447,72.2538,18400.0
2014-06-20 10:15:00,79.19,79.19,78.95,78.98,59500.0,72.2629,72.2629,72.0439,72.0713,59500.0
2014-06-20 10:20:00,78.95,78.97,78.84,78.87,23500.0,72.0439,72.0622,71.9435,71.9709,23500.0
2014-06-20 10:25:00,78.88,78.94,78.81,78.94,28900.0,71.98,72.0348,71.9162,72.0348,28900.0
2014-06-20 10:30:00,78.93,79.02,78.92,79.0,7500.0,72.0257,72.1078,72.0165,72.0895,7500.0
2014-06-20 10:35:00,78.98,79.02,78.95,79.01,4000.0,72.0713,72.1078,72.0439,72.0987,4000.0
2014-06-20 10:40:00,79.01,79.04,79.0,79.01,3500.0,72.0987,72.126,72.0895,72.0987,3500.0
2014-06-20 10:45:00,79.02,79.07,79.02,79.07,1000.0,72.1078,72.1534,72.1078,72.1534,1000.0
2014-06-20 10:50:00,79.06,79.16,79.05,79.16,3200.0,72.1443,72.2355,72.1352,72.2355,3200.0
2014-06-20 10:55:00,79.17,79.24,79.17,79.19,4400.0,72.2447,72.3085,72.2447,72.2629,4400.0
2014-06-20 11:00:00,79.19,79.29,79.15,79.29,3800.0,72.2629,72.3542,72.2264,72.3542,3800.0
2014-06-20 11:05:00,79.26,79.26,79.22,79.23,5100.0,72.3268,72.3268,72.2903,72.2994,5100.0
2014-06-20 11:10:00,79.23,79.25,79.22,79.23,3000.0,72.2994,72.3177,72.2903,72.2994,3000.0
2014-06-20 11:15:00,79.25,79.28,79.25,79.26,4500.0,72.3177,72.345,72.3177,72.3268,4500.0
2014-06-20 11:20:00,79.25,79.28,79.25,79.26,1700.0,72.3177,72.345,72.3177,72.3268,1700.0
2014-06-20 11:25:00,79.25,79.28,79.19,79.22,13200.0,72.3177,72.345,72.2629,72.2903,13200.0
2014-06-20 11:30:00,79.23,79.23,79.19,79.19,3000.0,72.2994,72.2994,72.2629,72.2629,3000.0
2014-06-20 11:35:00,79.21,79.23,79.14,79.15,18100.0,72.2812,72.2994,72.2173,72.2264,18100.0
2014-06-20 11:40:00,79.15,79.17,79.1,79.1,3800.0,72.2264,72.2447,72.1808,72.1808,3800.0
2014-06-20 11:45:00,79.12,79.16,79.12,79.12,2800.0,72.199,72.2355,72.199,72.199,2800.0
2014-06-20 11:50:00,79.15,79.18,79.09,79.18,4100.0,72.2264,72.2538,72.1717,72.2538,4100.0
2014-06-20 11:55:00,79.2,79.21,79.16,79.21,4000.0,72.272,72.2812,72.2355,72.2812,4000.0
2014-06-20 12:00:00,79.21,79.22,79.18,79.2,3100.0,72.2812,72.2903,72.2538,72.272,3100.0
2014-06-20 12:05:00,79.21,79.21,79.17,79.21,3700.0,72.2812,72.2812,72.2447,72.2812,3700.0
2014-06-20 12:10:00,79.21,79.22,79.15,79.15,2700.0,72.2812,72.2903,72.2264,72.2264,2700.0
2014-06-20 12:15:00,79.15,79.15,79.13,79.15,5400.0,72.2264,72.2264,72.2082,72.2264,5400.0
2014-06-20 12:20:00,79.15,79.15,79.06,79.09,6200.0,72.2264,72.2264,72.1443,72.1717,6200.0
2014-06-20 12:25:00,79.1,79.15,79.1,79.15,2100.0,72.1808,72.2264,72.1808,72.2264,2100.0
2014-06-20 12:30:00,79.14,79.21,79.14,79.2,6900.0,72.2173,72.2812,72.2173,72.272,6900.0
2014-06-20 12:35:00,79.2,79.2,79.09,79.1,3900.0,72.272,72.272,72.1717,72.1808,3900.0
2014-06-20 12:40:00,79.08,79.15,79.08,79.14,5400.0,72.1625,72.2264,72.1625,72.2173,5400.0
2014-06-20 12:45:00,79.14,79.2,79.14,79.2,11700.0,72.2173,72.272,72.2173,72.272,11700.0
2014-06-20 12:50:00,79.17,79.19,79.14,79.15,6100.0,72.2447,72.2629,72.2173,72.2264,6100.0
2014-06-20 12:55:00,79.16,79.16,79.14,79.14,2800.0,72.2355,72.2355,72.2173,72.2173,2800.0
2014-06-20 13:00:00,79.16,79.19,79.13,79.16,15400.0,72.2355,72.2629,72.2082,72.2355,15400.0
2014-06-20 13:05:00,79.16,79.17,79.13,79.13,2400.0,72.2355,72.2447,72.2082,72.2082,2400.0
2014-06-20 13:10:00,79.14,79.2,79.13,79.2,5100.0,72.2173,72.272,72.2082,72.272,5100.0
2014-06-20 13:15:00,79.19,79.19,79.16,79.17,1400.0,72.2629,72.2629,72.2355,72.2447,1400.0
2014-06-20 13:20:00,79.17,79.18,79.13,79.18,2900.0,72.2447,72.2538,72.2082,72.2538,2900.0
2014-06-20 13:25:00,79.18,79.23,79.18,79.22,13800.0,72.2538,72.2994,72.2538,72.2903,13800.0
2014-06-20 13:30:00,79.23,79.24,79.22,79.23,2000.0,72.2994,72.3085,72.2903,72.2994,2000.0
2014-06-20 13:35:00,79.25,79.25,79.23,79.24,3700.0,72.3177,72.3177,72.2994,72.3085,3700.0
2014-06-20 13:40:00,79.24,79.24,79.2,79.23,1800.0,72.3085,72.3085,72.272,72.2994,1800.0
2014-06-20 13:45:00,79.22,79.23,79.19,79.22,5200.0,72.2903,72.2994,72.2629,72.2903,5200.0
2014-06-20 13:50:00,79.24,79.25,79.22,79.25,2300.0,72.3085,72.3177,72.2903,72.3177,2300.0
2014-06-20 13:55:00,79.25,79.25,79.22,79.23,1500.0,72.3177,72.3177,72.2903,72.2994,1500.0
2014-06-20 14:00:00,79.23,79.23,79.19,79.19,3600.0,72.2994,72.2994,72.2629,72.2629,3600.0
2014-06-20 14:05:00,79.19,79.24,79.19,79.23,5200.0,72.2629,72.3085,72.2629,72.2994,5200.0
2014-06-20 14:10:00,79.24,79.29,79.24,79.29,5000.0,72.3085,72.3542,72.3085,72.3542,5000.0
2014-06-20 14:15:00,79.29,79.29,79.27,79.28,4400.0,72.3542,72.3542,72.3359,72.345,4400.0
2014-06-20 14:20:00,79.28,79.29,79.26,79.26,5200.0,72.345,72.3542,72.3268,72.3268,5200.0
2014-06-20 14:25:00,79.26,79.26,79.23,79.25,3500.0,72.3268,72.3268,72.2994,72.3177,3500.0
2014-06-20 14:30:00,79.24,79.26,79.22,79.24,7800.0,72.3085,72.3268,72.2903,72.3085,7800.0
2014-06-20 14:35:00,79.24,79.29,79.24,79.29,6700.0,72.3085,72.3542,72.3085,72.3542,6700.0
2014-06-20 14:40:00,79.28,79.32,79.26,79.31,6300.0,72.345,72.3815,72.3268,72.3724,6300.0
2014-06-20 14:45:00,79.31,79.33,79.3,79.31,8000.0,72.3724,72.3907,72.3633,72.3724,8000.0
2014-06-20 14:50:00,79.3,79.33,79.3,79.33,3400.0,72.3633,72.3907,72.3633,72.3907,3400.0
2014-06-20 14:55:00,79.32,79.33,79.29,79.29,7900.0,72.3815,72.3907,72.3542,72.3542,7900.0
2014-06-20 15:00:00,79.29,79.31,79.29,79.3,3100.0,72.3542,72.3724,72.3542,72.3633,3100.0
2014-06-20 15:05:00,79.3,79.33,79.3,79.32,7500.0,72.3633,72.3907,72.3633,72.3815,7500.0
2014-06-20 15:10:00,79.33,79.35,79.32,79.34,8400.0,72.3907,72.4089,72.3815,72.3998,8400.0
2014-06-20 15:15:00,79.34,79.38,79.34,79.38,15400.0,72.3998,72.4363,72.3998,72.4363,15400.0
2014-06-20 15:20:00,79.37,79.37,79.34,79.35,9300.0,72.4272,72.4272,72.3998,72.4089,9300.0
2014-06-20 15:25:00,79.36,79.37,79.35,79.36,8500.0,72.418,72.4272,72.4089,72.418,8500.0
2014-06-20 15:30:00,79.35,79.42,79.35,79.39,19400.0,72.4089,72.4728,72.4089,72.4454,19400.0
2014-06-20 15:35:00,79.41,79.44,79.4,79.44,8400.0,72.4637,72.491,72.4545,72.491,8400.0
2014-06-20 15:40:00,79.44,79.45,79.41,79.44,12700.0,72.491,72.5002,72.4637,72.491,12700.0
2014-06-20 15:45:00,79.45,79.46,79.4,79.46,30400.0,72.5002,72.5093,72.4545,72.5093,30400.0
2014-06-20 15:50:00,79.46,79.51,79.46,79.48,47600.0,72.5093,72.5549,72.5093,72.5275,47600.0
2014-06-20 15:55:00,79.48,79.5,79.43,79.49,114400.0,72.5275,72.5458,72.4819,72.5367,114400.0
2014-06-23 09:30:00,79.36,79.5,79.23,79.25,31500.0,72.418,72.5458,72.2994,72.3177,31500.0
2014-06-23 09:35:00,79.24,79.34,79.19,79.33,3900.0,72.3085,72.3998,72.2629,72.3907,3900.0
2014-06-23 09:40:00,79.34,79.45,79.33,79.42,8500.0,72.3998,72.5002,72.3907,72.4728,8500.0
2014-06-23 09:45:00,79.42,79.42,79.24,79.24,6400.0,72.4728,72.4728,72.3085,72.3085,6400.0
2014-06-23 09:50:00,79.26,79.28,79.19,79.24,9400.0,72.3268,72.345,72.2629,72.3085,9400.0
2014-06-23 09:55:00,79.24,79.26,79.17,79.2,5600.0,72.3085,72.3268,72.2447,72.272,5600.0
2014-06-23 10:00:00,79.23,79.29,79.19,79.28,8500.0,72.2994,72.3542,72.2629,72.345,8500.0
2014-06-23 10:05:00,79.28,79.33,79.2,79.33,9500.0,72.345,72.3907,72.272,72.3907,9500.0
2014-06-23 10:10:00,79.3,79.36,79.27,79.32,16700.0,72.3633,72.418,72.3359,72.3815,16700.0
2014-06-23 10:15:00,79.3,79.45,79.3,79.43,4900.0,72.3633,72.5002,72.3633,72.4819,4900.0
2014-06-23 10:20:00,79.42,79.53,79.42,79.5,5200.0,72.4728,72.5732,72.4728,72.5458,5200.0
2014-06-23 10:25:00,79.52,79.54,79.46,79.47,12700.0,72.564,72.5823,72.5093,72.5184,12700.0
2014-06-23 10:30:00,79.49,79.64,79.49,79.64,58400.0,72.5367,72.6735,72.5367,72.6735,58400.0
2014-06-23 10:35:00,79.64,79.64,79.56,79.56,7700.0,72.6735,72.6735,72.6005,72.6005,7700.0
2014-06-23 10:40:00,79.54,79.61,79.52,79.54,10500.0,72.5823,72.6462,72.564,72.5823,10500.0
2014-06-23 10:45:00,79.55,79.58,79.49,79.49,5100.0,72.5914,72.6188,72.5367,72.5367,5100.0
2014-06-23 10:50:00,79.48,79.51,79.43,79.47,10300.0,72.5275,72.5549,72.4819,72.5184,10300.0
2014-06-23 10:55:00,79.45,79.55,79.45,79.55,15600.0,72.5002,72.5914,72.5002,72.5914,15600.0
2014-06-23 11:00:00,79.53,79.55,79.45,79.5,6400.0,72.5732,72.5914,72.5002,72.5458,6400.0
2014-06-23 11:05:00,79.51,79.52,79.45,79.47,3300.0,72.5549,72.564,72.5002,72.5184,3300.0
2014-06-23 11:10:00,79.48,79.56,79.48,79.52,4600.0,72.5275,72.6005,72.5275,72.564,4600.0
2014-06-23 11:15:00,79.51,79.52,79.48,79.5,13600.0,72.5549,72.564,72.5275,72.5458,13600.0
2014-06-23 11:20:00,79.5,79.59,79.5,79.59,4300.0,72.5458,72.6279,72.5458,72.6279,4300.0
2014-06-23 11:25:00,79.58,79.59,79.4,79.41,6100.0,72.6188,72.6279,72.4545,72.4637,6100.0
2014-06-23 11:30:00,79.42,79.5,79.4,79.46,5500.0,72.4728,72.5458,72.4545,72.5093,5500.0
2014-06-23 11:35:00,79.46,79.53,79.44,79.53,3000.0,72.5093,72.5732,72.491,72.5732,3000.0
2014-06-23 11:40:00,79.5,79.52,79.49,79.49,3200.0,72.5458,72.564,72.5367,72.5367,3200.0
2014-06-23 11:45:00,79.47,79.47,79.39,79.39,2600.0,72.5184,72.5184,72.4454,72.4454,2600.0
2014-06-23 11:50:00,79.42,79.51,79.42,79.48,5600.0,72.4728,72.5549,72.4728,72.5275,5600.0
2014-06-23 11:55:00,79.47,79.48,79.43,79.47,4600.0,72.5184,72.5275,72.4819,72.5184,4600.0
2014-06-23 12:00:00,79.47,79.51,79.46,79.51,3600.0,72.5184,72.5549,72.5093,72.5549,3600.0
2014-06-23 12:05:00,79.51,79.53,79.42,79.44,8200.0,72.5549,72.5732,72.4728,72.491,8200.0
2014-06-23 12:10:00,79.44,79.47,79.44,79.46,3400.0,72.491,72.5184,72.491,72.5093,3400.0
2014-06-23 12:15:00,79.48,79.56,79.48,79.55,8700.0,72.5275,72.6005,72.5275,72.5914,8700.0
2014-06-23 12:20:00,79.54,79.55,79.51,79.53,6900.0,72.5823,72.5914,72.5549,72.5732,6900.0
2014-06-23 12:25:00,79.52,79.58,79.51,79.58,4000.0,72.564,72.6188,72.5549,72.6188,4000.0
2014-06-23 12:30:00,79.57,79.61,79.56,79.56,6900.0,72.6097,72.6462,72.6005,72.6005,6900.0
2014-06-23 12:35:00,79.56,79.62,79.55,79.61,3700.0,72.6005,72.6553,72.5914,72.6462,3700.0
2014-06-23 12:40:00,79.6,79.61,79.59,79.6,3800.0,72.637,72.6462,72.6279,72.637,3800.0
2014-06-23 12:45:00,79.58,79.61,79.56,79.61,3500.0,72.6188,72.6462,72.6005,72.6462,3500.0
2014-06-23 12:50:00,79.61,79.61,79.57,79.59,2900.0,72.6462,72.6462,72.6097,72.6279,2900.0
2014-06-23 12:55:00,79.6,79.63,79.59,79.61,4600.0,72.637,72.6644,72.6279,72.6462,4600.0
2014-06-23 13:00:00,79.61,79.64,79.6,79.63,12700.0,72.6462,72.6735,72.637,72.6644,12700.0
2014-06-23 13:05:00,79.62,79.67,79.61,79.65,6200.0,72.6553,72.7009,72.6462,72.6827,6200.0
2014-06-23 13:10:00,79.66,79.66,79.58,79.58,3500.0,72.6918,72.6918,72.6188,72.6188,3500.0
2014-06-23 13:15:00,79.58,79.61,79.51,79.51,10200.0,72.6188,72.6462,72.5549,72.5549,10200.0
2014-06-23 13:20:00,79.5,79.55,79.5,79.53,13500.0,72.5458,72.5914,72.5458,72.5732,13500.0
2014-06-23 13:25:00,79.53,79.53,79.47,79.47,7000.0,72.5732,72.5732,72.5184,72.5184,7000.0
2014-06-23 13:30:00,79.47,79.47,79.43,79.44,4600.0,72.5184,72.5184,72.4819,72.491,4600.0
2014-06-23 13:35:00,79.44,79.46,79.44,79.46,6000.0,72.491,72.5093,72.491,72.5093,6000.0
2014-06-23 13:40:00,79.45,79.47,79.44,79.46,15200.0,72.5002,72.5184,72.491,72.5093,15200.0
2014-06-23 13:45:00,79.47,79.47,79.43,79.46,7200.0,72.5184,72.5184,72.4819,72.5093,7200.0
2014-06-23 13:50:00,79.45,79.5,79.45,79.5,5600.0,72.5002,72.5458,72.5002,72.5458,5600.0
2014-06-23 13:55:00,79.49,79.53,79.48,79.52,14300.0,72.5367,72.5732,72.5275,72.564,14300.0
2014-06-23 14:00:00,79.52,79.52,79.48,79.48,8700.0,72.564,72.564,72.5275,72.5275,8700.0
2014-06-23 14:05:00,79.48,79.5,79.44,79.44,9000.0,72.5275,72.5458,72.491,72.491,9000.0
2014-06-23 14:10:00,79.45,79.52,79.45,79.51,4200.0,72.5002,72.564,72.5002,72.5549,4200.0
2014-06-23 14:15:00,79.49,79.53,79.49,79.53,2300.0,72.5367,72.5732,72.5367,72.5732,2300.0
2014-06-23 14:20:00,79.53,79.56,79.52,79.55,7000.0,72.5732,72.6005,72.564,72.5914,7000.0
2014-06-23 14:25:00,79.56,79.56,79.53,79.54,5400.0,72.6005,72.6005,72.5732,72.5823,5400.0
2014-06-23 14:30:00,79.54,79.58,79.53,79.55,29400.0,72.5823,72.6188,72.5732,72.5914,29400.0
2014-06-23 14:35:00,79.55,79.55,79.52,79.55,14100.0,72.5914,72.5914,72.564,72.5914,14100.0
2014-06-23 14:40:00,79.54,79.55,79.54,79.55,1600.0,72.5823,72.5914,72.5823,72.5914,1600.0
2014-06-23 14:45:00,79.54,79.55,79.49,79.52,26600.0,72.5823,72.5914,72.5367,72.564,26600.0
2014-06-23 14:50:00,79.52,79.57,79.52,79.55,21700.0,72.564,72.6097,72.564,72.5914,21700.0
2014-06-23 14:55:00,79.56,79.61,79.56,79.61,2200.0,72.6005,72.6462,72.6005,72.6462,2200.0
2014-06-23 15:00:00,79.6,79.61,79.56,79.56,12400.0,72.637,72.6462,72.6005,72.6005,12400.0
2014-06-23 15:05:00,79.56,79.59,79.56,79.57,4200.0,72.6005,72.6279,72.6005,72.6097,4200.0
2014-06-23 15:10:00,79.56,79.58,79.54,79.58,15500.0,72.6005,72.6188,72.5823,72.6188,15500.0
2014-06-23 15:15:00,79.58,79.6,79.57,79.6,9800.0,72.6188,72.637,72.6097,72.637,9800.0
2014-06-23 15:20:00,79.61,79.61,79.57,79.58,14700.0,72.6462,72.6462,72.6097,72.6188,14700.0
2014-06-23 15:25:00,79.57,79.58,79.5,79.57,62800.0,72.6097,72.6188,72.5458,72.6097,62800.0
2014-06-23 15:30:00,79.57,79.67,79.56,79.66,17600.0,72.6097,72.7009,72.6005,72.6918,17600.0
2014-06-23 15:35:00,79.67,79.67,79.6,79.63,13400.0,72.7009,72.7009,72.637,72.6644,13400.0
2014-06-23 15:40:00,79.6,79.65,79.57,79.62,18200.0,72.637,72.6827,72.6097,72.6553,18200.0
2014-06-23 15:45:00,79.63,79.69,79.62,79.69,6200.0,72.6644,72.7192,72.6553,72.7192,6200.0
2014-06-23 15:50:00,79.69,79.7,79.64,79.65,17000.0,72.7192,72.7283,72.6735,72.6827,17000.0
2014-06-23 15:55:00,79.65,79.68,79.63,79.67,32400.0,72.6827,72.7101,72.6644,72.7009,32400.0
2014-06-24 09:30:00,79.69,79.69,79.39,79.47,20800.0,72.7192,72.7192,72.4454,72.5184,20800.0
2014-06-24 09:35:00,79.52,79.52,79.41,79.51,3300.0,72.564,72.564,72.4637,72.5549,3300.0
2014-06-24 09:40:00,79.5,79.69,79.5,79.69,7600.0,72.5458,72.7192,72.5458,72.7192,7600.0
2014-06-24 09:45:00,79.69,79.85,79.69,79.79,4200.0,72.7192,72.8652,72.7192,72.8104,4200.0
2014-06-24 09:50:00,79.77,79.85,79.76,79.78,4000.0,72.7922,72.8652,72.7831,72.8013,4000.0
2014-06-24 09:55:00,79.76,79.81,79.76,79.81,4400.0,72.7831,72.8287,72.7831,72.8287,4400.0
2014-06-24 10:00:00,79.81,79.86,79.76,79.81,11300.0,72.8287,72.8743,72.7831,72.8287,11300.0
2014-06-24 10:05:00,79.86,79.99,79.86,79.99,14300.0,72.8743,72.9929,72.8743,72.9929,14300.0
2014-06-24 10:10:00,79.99,80.04,79.95,80.01,35800.0,72.9929,73.0386,72.9564,73.0112,35800.0
2014-06-24 10:15:00,80.0,80.05,79.95,80.01,41000.0,73.0021,73.0477,72.9564,73.0112,41000.0
2014-06-24 10:20:00,80.02,80.05,80.0,80.0,9500.0,73.0203,73.0477,73.0021,73.0021,9500.0
2014-06-24 10:25:00,80.0,80.09,80.0,80.09,9600.0,73.0021,73.0842,73.0021,73.0842,9600.0
2014-06-24 10:30:00,80.08,80.24,80.08,80.24,9700.0,73.0751,73.2211,73.0751,73.2211,9700.0
2014-06-24 10:35:00,80.22,80.25,80.2,80.22,6800.0,73.2028,73.2302,73.1846,73.2028,6800.0
2014-06-24 10:40:00,80.22,80.26,80.22,80.22,9300.0,73.2028,73.2393,73.2028,73.2028,9300.0
2014-06-24 10:45:00,80.23,80.34,80.23,80.33,13200.0,73.2119,73.3123,73.2119,73.3032,13200.0
2014-06-24 10:50:00,80.33,80.39,80.33,80.39,10800.0,73.3032,73.3579,73.3032,73.3579,10800.0
2014-06-24 10:55:00,80.38,80.44,80.38,80.44,20200.0,73.3488,73.4036,73.3488,73.4036,20200.0
2014-06-24 11:00:00,80.45,80.52,80.45,80.52,20200.0,73.4127,73.4766,73.4127,73.4766,20200.0
2014-06-24 11:05:00,80.5,80.53,80.49,80.53,14100.0,73.4583,73.4857,73.4492,73.4857,14100.0
2014-06-24 11:10:00,80.54,80.6,80.54,80.56,13200.0,73.4948,73.5496,73.4948,73.5131,13200.0
2014-06-24 11:15:00,80.56,80.56,80.49,80.53,8400.0,73.5131,73.5131,73.4492,73.4857,8400.0
2014-06-24 11:20:00,80.53,80.57,80.51,80.56,24100.0,73.4857,73.5222,73.4674,73.5131,24100.0
2014-06-24 11:25:00,80.56,80.63,80.56,80.63,5600.0,73.5131,73.5769,73.5131,73.5769,5600.0
2014-06-24 11:30:00,80.63,80.67,80.62,80.62,10700.0,73.5769,73.6135,73.5678,73.5678,10700.0
2014-06-24 11:35:00,80.62,80.63,80.59,80.6,6100.0,73.5678,73.5769,73.5404,73.5496,6100.0
2014-06-24 11:40:00,80.6,80.6,80.58,80.59,6200.0,73.5496,73.5496,73.5313,73.5404,6200.0
2014-06-24 11:45:00,80.59,80.6,80.58,80.6,7000.0,73.5404,73.5496,73.5313,73.5496,7000.0
2014-06-24 11:50:00,80.59,80.67,80.59,80.67,34400.0,73.5404,73.6135,73.5404,73.6135,34400.0
2014-06-24 11:55:00,80.67,80.74,80.67,80.74,11000.0,73.6135,73.6773,73.6135,73.6773,11000.0
2014-06-24 12:00:00,80.74,80.74,80.7,80.72,10900.0,73.6773,73.6773,73.6408,73.6591,10900.0
2014-06-24 12:05:00,80.72,80.73,80.72,80.72,6600.0,73.6591,73.6682,73.6591,73.6591,6600.0
2014-06-24 12:10:00,80.73,80.85,80.71,80.84,21100.0,73.6682,73.7777,73.65,73.7686,21100.0
2014-06-24 12:15:00,80.83,80.85,80.81,80.85,14400.0,73.7595,73.7777,73.7412,73.7777,14400.0
2014-06-24 12:20:00,80.85,80.91,80.85,80.88,22200.0,73.7777,73.8325,73.7777,73.8051,22200.0
2014-06-24 12:25:00,80.88,80.93,80.81,80.83,9400.0,73.8051,73.8507,73.7412,73.7595,9400.0
2014-06-24 12:30:00,80.84,80.84,80.8,80.84,11600.0,73.7686,73.7686,73.7321,73.7686,11600.0
2014-06-24 12:35:00,80.84,80.87,80.79,80.83,29900.0,73.7686,73.796,73.723,73.7595,29900.0
2014-06-24 12:40:00,80.84,80.84,80.8,80.81,8400.0,73.7686,73.7686,73.7321,73.7412,8400.0
2014-06-24 12:45:00,80.81,80.82,80.76,80.77,8700.0,73.7412,73.7503,73.6956,73.7047,8700.0
2014-06-24 12:50:00,80.77,80.79,80.72,80.78,23200.0,73.7047,73.723,73.6591,73.7138,23200.0
2014-06-24 12:55:00,80.76,80.77,80.7,80.74,14800.0,73.6956,73.7047,73.6408,73.6773,14800.0
2014-06-24 13:00:00,80.73,80.75,80.71,80.72,15700.0,73.6682,73.6865,73.65,73.6591,15700.0
2014-06-24 13:05:00,80.72,80.72,80.69,80.71,13900.0,73.6591,73.6591,73.6317,73.65,13900.0
2014-06-24 13:10:00,80.69,80.69,80.56,80.58,34100.0,73.6317,73.6317,73.5131,73.5313,34100.0
2014-06-24 13:15:00,80.59,80.6,80.52,80.56,22200.0,73.5404,73.5496,73.4766,73.5131,22200.0
2014-06-24 13:20:00,80.56,80.58,80.53,80.53,13900.0,73.5131,73.5313,73.4857,73.4857,13900.0
2014-06-24 13:25:00,80.53,80.6,80.5,80.59,12500.0,73.4857,73.5496,73.4583,73.5404,12500.0
2014-06-24 13:30:00,80.6,80.71,80.58,80.71,21000.0,73.5496,73.65,73.5313,73.65,21000.0
2014-06-24 13:35:00,80.7,80.72,80.67,80.72,11400.0,73.6408,73.6591,73.6135,73.6591,11400.0
2014-06-24 13:40:00,80.72,80.72,80.64,80.64,37500.0,73.6591,73.6591,73.5861,73.5861,37500.0
2014-06-24 13:45:00,80.63,80.66,80.61,80.63,13400.0,73.5769,73.6043,73.5587,73.5769,13400.0
2014-06-24 13:50:00,80.64,80.67,80.63,80.67,8600.0,73.5861,73.6135,73.5769,73.6135,8600.0
2014-06-24 13:55:00,80.67,80.67,80.65,80.66,8500.0,73.6135,73.6135,73.5952,73.6043,8500.0
2014-06-24 14:00:00,80.66,80.67,80.63,80.67,16000.0,73.6043,73.6135,73.5769,73.6135,16000.0
2014-06-24 14:05:00,80.65,80.66,80.62,80.64,7300.0,73.5952,73.6043,73.5678,73.5861,7300.0
2014-06-24 14:10:00,80.64,80.69,80.64,80.69,9200.0,73.5861,73.6317,73.5861,73.6317,9200.0
2014-06-24 14:15:00,80.69,80.7,80.62,80.64,7400.0,73.6317,73.6408,73.5678,73.5861,7400.0
2014-06-24 14:20:00,80.64,80.65,80.64,80.65,5800.0,73.5861,73.5952,73.5861,73.5952,5800.0
2014-06-24 14:25:00,80.66,80.66,80.59,80.59,13600.0,73.6043,73.6043,73.5404,73.5404,13600.0
2014-06-24 14:30:00,80.59,80.62,80.56,80.61,16600.0,73.5404,73.5678,73.5131,73.5587,16600.0
2014-06-24 14:35:00,80.59,80.67,80.59,80.63,15400.0,73.5404,73.6135,73.5404,73.5769,15400.0
2014-06-24 14:40:00,80.61,80.62,80.59,80.61,9400.0,73.5587,73.5678,73.5404,73.5587,9400.0
2014-06-24 14:45:00,80.61,80.63,80.59,80.63,14500.0,73.5587,73.5769,73.5404,73.5769,14500.0
2014-06-24 14:50:00,80.6,80.62,80.53,80.53,13600.0,73.5496,73.5678,73.4857,73.4857,13600.0
2014-06-24 14:55:00,80.54,80.56,80.5,80.51,19800.0,73.4948,73.5131,73.4583,73.4674,19800.0
2014-06-24 15:00:00,80.51,80.52,80.4,80.44,16600.0,73.4674,73.4766,73.3671,73.4036,16600.0
2014-06-24 15:05:00,80.44,80.47,80.39,80.47,21500.0,73.4036,73.4309,73.3579,73.4309,21500.0
2014-06-24 15:10:00,80.47,80.47,80.34,80.38,25500.0,73.4309,73.4309,73.3123,73.3488,25500.0
2014-06-24 15:15:00,80.38,80.42,80.36,80.4,23100.0,73.3488,73.3853,73.3306,73.3671,23100.0
2014-06-24 15:20:00,80.4,80.45,80.36,80.43,49100.0,73.3671,73.4127,73.3306,73.3944,49100.0
2014-06-24 15:25:00,80.41,80.42,80.35,80.4,28300.0,73.3762,73.3853,73.3214,73.3671,28300.0
2014-06-24 15:30:00,80.4,80.46,80.4,80.45,35800.0,73.3671,73.4218,73.3671,73.4127,35800.0
2014-06-24 15:35:00,80.45,80.45,80.4,80.4,32400.0,73.4127,73.4127,73.3671,73.3671,32400.0
2014-06-24 15:40:00,80.41,80.5,80.4,80.49,27500.0,73.3762,73.4583,73.3671,73.4492,27500.0
2014-06-24 15:45:00,80.48,80.55,80.48,80.55,46000.0,73.4401,73.5039,73.4401,73.5039,46000.0
2014-06-24 15:50:00,80.54,80.59,80.54,80.55,101800.0,73.4948,73.5404,73.4948,73.5039,101800.0
2014-06-24 15:55:00,80.56,80.62,80.53,80.56,128200.0,73.5131,73.5678,73.4857,73.5131,128200.0
2014-06-25 09:30:00,80.04,80.35,80.03,80.27,22700.0,73.0386,73.3214,73.0294,73.2484,22700.0
2014-06-25 09:35:00,80.27,80.44,80.27,80.34,11400.0,73.2484,73.4036,73.2484,73.3123,11400.0
2014-06-25 09:40:00,80.34,80.42,80.3,80.42,3900.0,73.3123,73.3853,73.2758,73.3853,3900.0
2014-06-25 09:45:00,80.42,80.53,80.42,80.52,14200.0,73.3853,73.4857,73.3853,73.4766,14200.0
2014-06-25 09:50:00,80.56,80.72,80.55,80.66,4400.0,73.5131,73.6591,73.5039,73.6043,4400.0
2014-06-25 09:55:00,80.68,80.73,80.59,80.61,8400.0,73.6226,73.6682,73.5404,73.5587,8400.0
2014-06-25 10:00:00,80.62,80.66,80.43,80.6,76500.0,73.5678,73.6043,73.3944,73.5496,76500.0
2014-06-25 10:05:00,80.6,80.63,80.56,80.59,10300.0,73.5496,73.5769,73.5131,73.5404,10300.0
2014-06-25 10:10:00,80.61,80.67,80.57,80.63,10300.0,73.5587,73.6135,73.5222,73.5769,10300.0
2014-06-25 10:15:00,80.65,80.72,80.61,80.65,9700.0,73.5952,73.6591,73.5587,73.5952,9700.0
2014-06-25 10:20:00,80.67,80.69,80.59,80.62,12400.0,73.6135,73.6317,73.5404,73.5678,12400.0
2014-06-25 10:25:00,80.64,80.7,80.61,80.68,3600.0,73.5861,73.6408,73.5587,73.6226,3600.0
2014-06-25 10:30:00,80.68,80.73,80.66,80.71,6700.0,73.6226,73.6682,73.6043,73.65,6700.0
2014-06-25 10:35:00,80.69,80.74,80.67,80.72,8600.0,73.6317,73.6773,73.6135,73.6591,8600.0
2014-06-25 10:40:00,80.72,80.87,80.72,80.86,11400.0,73.6591,73.796,73.6591,73.7868,11400.0
2014-06-25 10:45:00,80.89,80.9,80.85,80.85,5300.0,73.8142,73.8233,73.7777,73.7777,5300.0
2014-06-25 10:50:00,80.88,80.92,80.85,80.91,14000.0,73.8051,73.8416,73.7777,73.8325,14000.0
2014-06-25 10:55:00,80.9,80.95,80.86,80.93,16400.0,73.8233,73.869,73.7868,73.8507,16400.0
2014-06-25 11:00:00,80.93,80.93,80.87,80.9,9300.0,73.8507,73.8507,73.796,73.8233,9300.0
2014-06-25 11:05:00,80.91,81.03,80.91,81.03,52800.0,73.8325,73.942,73.8325,73.942,52800.0
2014-06-25 11:10:00,81.02,81.08,81.01,81.07,6100.0,73.9328,73.9876,73.9237,73.9785,6100.0
2014-06-25 11:15:00,81.07,81.07,80.99,81.0,10600.0,73.9785,73.9785,73.9055,73.9146,10600.0
2014-06-25 11:20:00,80.99,81.01,80.94,81.0,7400.0,73.9055,73.9237,73.8598,73.9146,7400.0
2014-06-25 11:25:00,80.99,81.03,80.94,80.96,12000.0,73.9055,73.942,73.8598,73.8781,12000.0
2014-06-25 11:30:00,80.97,80.97,80.88,80.89,7400.0,73.8872,73.8872,73.8051,73.8142,7400.0
2014-06-25 11:35:00,80.88,80.88,80.82,80.85,8000.0,73.8051,73.8051,73.7503,73.7777,8000.0
2014-06-25 11:40:00,80.85,80.87,80.83,80.86,6200.0,73.7777,73.796,73.7595,73.7868,6200.0
2014-06-25 11:45:00,80.86,80.87,80.8,80.83,12300.0,73.7868,73.796,73.7321,73.7595,12300.0
2014-06-25 11:50:00,80.82,80.87,80.82,80.85,7800.0,73.7503,73.796,73.7503,73.7777,7800.0
2014-06-25 11:55:00,80.86,80.89,80.85,80.88,8700.0,73.7868,73.8142,73.7777,73.8051,8700.0
2014-06-25 12:00:00,80.88,80.92,80.88,80.9,5400.0,73.8051,73.8416,73.8051,73.8233,5400.0
2014-06-25 12:05:00,80.89,80.89,80.83,80.85,4600.0,73.8142,73.8142,73.7595,73.7777,4600.0
2014-06-25 12:10:00,80.85,80.86,80.81,80.83,4300.0,73.7777,73.7868,73.7412,73.7595,4300.0
2014-06-25 12:15:00,80.83,80.89,80.83,80.87,3900.0,73.7595,73.8142,73.7595,73.796,3900.0
2014-06-25 12:20:00,80.88,80.89,80.86,80.87,4600.0,73.8051,73.8142,73.7868,73.796,4600.0
2014-06-25 12:25:00,80.86,80.91,80.86,80.9,3200.0,73.7868,73.8325,73.7868,73.8233,3200.0
2014-06-25 12:30:00,80.92,80.92,80.89,80.9,2700.0,73.8416,73.8416,73.8142,73.8233,2700.0
2014-06-25 12:35:00,80.89,80.9,80.87,80.87,5700.0,73.8142,73.8233,73.796,73.796,5700.0
2014-06-25 12:40:00,80.88,80.88,80.86,80.87,7700.0,73.8051,73.8051,73.7868,73.796,7700.0
2014-06-25 12:45:00,80.86,80.88,80.86,80.87,14900.0,73.7868,73.8051,73.7868,73.796,14900.0
2014-06-25 12:50:00,80.88,80.89,80.86,80.87,5200.0,73.8051,73.8142,73.7868,73.796,5200.0
2014-06-25 12:55:00,80.87,80.88,80.85,80.85,1700.0,73.796,73.8051,73.7777,73.7777,1700.0
2014-06-25 13:00:00,80.85,80.85,80.85,80.85,0.0,73.7777,73.7777,73.7777,73.7777,0.0
2014-06-25 13:05:00,80.96,81.0,80.96,80.98,10700.0,73.8781,73.9146,73.8781,73.8963,10700.0
2014-06-25 13:10:00,80.97,80.98,80.97,80.97,9800.0,73.8872,73.8963,73.8872,73.8872,9800.0
2014-06-25 13:15:00,80.97,80.97,80.88,80.91,4900.0,73.8872,73.8872,73.8051,73.8325,4900.0
2014-06-25 13:20:00,80.9,80.93,80.9,80.9,5700.0,73.8233,73.8507,73.8233,73.8233,5700.0
2014-06-25 13:25:00,80.9,80.95,80.9,80.93,8600.0,73.8233,73.869,73.8233,73.8507,8600.0
2014-06-25 13:30:00,80.93,80.96,80.93,80.96,6500.0,73.8507,73.8781,73.8507,73.8781,6500.0
2014-06-25 13:35:00,80.95,80.96,80.92,80.96,6900.0,73.869,73.8781,73.8416,73.8781,6900.0
2014-06-25 13:40:00,80.95,80.95,80.89,80.91,5700.0,73.869,73.869,73.8142,73.8325,5700.0
2014-06-25 13:45:00,80.91,80.91,80.87,80.91,6000.0,73.8325,73.8325,73.796,73.8325,6000.0
2014-06-25 13:50:00,80.91,81.02,80.9,81.02,11300.0,73.8325,73.9328,73.8233,73.9328,11300.0
2014-06-25 13:55:00,81.02,81.1,81.01,81.05,5600.0,73.9328,74.0058,73.9237,73.9602,5600.0
2014-06-25 14:00:00,81.06,81.06,81.01,81.03,11200.0,73.9693,73.9693,73.9237,73.942,11200.0
2014-06-25 14:05:00,81.02,81.03,80.97,81.0,11100.0,73.9328,73.942,73.8872,73.9146,11100.0
2014-06-25 14:10:00,81.0,81.05,81.0,81.04,6500.0,73.9146,73.9602,73.9146,73.9511,6500.0
2014-06-25 14:15:00,81.02,81.07,81.01,81.07,4600.0,73.9328,73.9785,73.9237,73.9785,4600.0
2014-06-25 14:20:00,81.06,81.12,81.06,81.09,6400.0,73.9693,74.0241,73.9693,73.9967,6400.0
2014-06-25 14:25:00,81.09,81.12,81.08,81.11,7600.0,73.9967,74.0241,73.9876,74.015,7600.0
2014-06-25 14:30:00,81.11,81.14,81.11,81.13,7100.0,74.015,74.0423,74.015,74.0332,7100.0
2014-06-25 14:35:00,81.13,81.13,81.09,81.09,7300.0,74.0332,74.0332,73.9967,73.9967,7300.0
2014-06-25 14:40:00,81.09,81.1,81.07,81.09,10600.0,73.9967,74.0058,73.9785,73.9967,10600.0
2014-06-25 14:45:00,81.08,81.1,81.08,81.1,12300.0,73.9876,74.0058,73.9876,74.0058,12300.0
2014-06-25 14:50:00,81.08,81.13,81.08,81.09,14500.0,73.9876,74.0332,73.9876,73.9967,14500.0
2014-06-25 14:55:00,81.1,81.11,81.06,81.06,12500.0,74.0058,74.015,73.9693,73.9693,12500.0
2014-06-25 15:00:00,81.05,81.05,81.03,81.04,9500.0,73.9602,73.9602,73.942,73.9511,9500.0
2014-06-25 15:05:00,81.04,81.04,81.02,81.03,8300.0,73.9511,73.9511,73.9328,73.942,8300.0
2014-06-25 15:10:00,81.02,81.08,81.01,81.06,10700.0,73.9328,73.9876,73.9237,73.9693,10700.0
2014-06-25 15:15:00,81.07,81.08,81.05,81.07,8600.0,73.9785,73.9876,73.9602,73.9785,8600.0
2014-06-25 15:20:00,81.07,81.1,81.07,81.1,13300.0,73.9785,74.0058,73.9785,74.0058,13300.0
2014-06-25 15:25:00,81.11,81.13,81.07,81.08,9900.0,74.015,74.0332,73.9785,73.9876,9900.0
2014-06-25 15:30:00,81.08,81.11,81.07,81.11,17000.0,73.9876,74.015,73.9785,74.015,17000.0
2014-06-25 15:35:00,81.12,81.15,81.1,81.14,17400.0,74.0241,74.0515,74.0058,74.0423,17400.0
2014-06-25 15:40:00,81.13,81.16,81.12,81.15,20700.0,74.0332,74.0606,74.0241,74.0515,20700.0
2014-06-25 15:45:00,81.15,81.16,81.1,81.11,30800.0,74.0515,74.0606,74.0058,74.015,30800.0
2014-06-25 15:50:00,81.1,81.15,81.1,81.15,39300.0,74.0058,74.0515,74.0058,74.0515,39300.0
2014-06-25 15:55:00,81.14,81.18,81.12,81.12,52200.0,74.0423,74.0788,74.0241,74.0241,52200.0
2014-06-26 09:30:00,81.25,81.25,80.92,80.94,30100.0,74.1427,74.1427,73.8416,73.8598,30100.0
2014-06-26 09:35:00,80.89,81.04,80.83,80.86,7700.0,73.8142,73.9511,73.7595,73.7868,7700.0
2014-06-26 09:40:00,80.84,80.92,80.73,80.92,6500.0,73.7686,73.8416,73.6682,73.8416,6500.0
2014-06-26 09:45:00,80.85,80.85,80.54,80.55,29000.0,73.7777,73.7777,73.4948,73.5039,29000.0
2014-06-26 09:50:00,80.56,80.56,80.33,80.34,18200.0,73.5131,73.5131,73.3032,73.3123,18200.0
2014-06-26 09:55:00,80.34,80.4,80.3,80.32,21500.0,73.3123,73.3671,73.2758,73.2941,21500.0
2014-06-26 10:00:00,80.34,80.36,80.21,80.26,32400.0,73.3123,73.3306,73.1937,73.2393,32400.0
2014-06-26 10:05:00,80.25,80.33,80.24,80.29,16400.0,73.2302,73.3032,73.2211,73.2667,16400.0
2014-06-26 10:10:00,80.3,80.32,80.23,80.29,18000.0,73.2758,73.2941,73.2119,73.2667,18000.0
2014-06-26 10:15:00,80.31,80.38,80.3,80.37,12600.0,73.2849,73.3488,73.2758,73.3397,12600.0
2014-06-26 10:20:00,80.37,80.42,80.36,80.4,12800.0,73.3397,73.3853,73.3306,73.3671,12800.0
2014-06-26 10:25:00,80.41,80.41,80.35,80.4,13400.0,73.3762,73.3762,73.3214,73.3671,13400.0
2014-06-26 10:30:00,80.4,80.45,80.39,80.41,15500.0,73.3671,73.4127,73.3579,73.3762,15500.0
2014-06-26 10:35:00,80.4,80.45,80.4,80.45,10500.0,73.3671,73.4127,73.3671,73.4127,10500.0
2014-06-26 10:40:00,80.45,80.46,80.32,80.4,9800.0,73.4127,73.4218,73.2941,73.3671,9800.0
2014-06-26 10:45:00,80.39,80.48,80.37,80.48,12400.0,73.3579,73.4401,73.3397,73.4401,12400.0
2014-06-26 10:50:00,80.46,80.48,80.43,80.44,6600.0,73.4218,73.4401,73.3944,73.4036,6600.0
2014-06-26 10:55:00,80.42,80.45,80.4,80.45,10800.0,73.3853,73.4127,73.3671,73.4127,10800.0
2014-06-26 11:00:00,80.46,80.55,80.46,80.49,19500.0,73.4218,73.5039,73.4218,73.4492,19500.0
2014-06-26 11:05:00,80.5,80.51,80.47,80.49,9700.0,73.4583,73.4674,73.4309,73.4492,9700.0
2014-06-26 11:10:00,80.5,80.5,80.46,80.48,8000.0,73.4583,73.4583,73.4218,73.4401,8000.0
2014-06-26 11:15:00,80.48,80.5,80.38,80.38,14700.0,73.4401,73.4583,73.3488,73.3488,14700.0
2014-06-26 11:20:00,80.4,80.53,80.4,80.53,8400.0,73.3671,73.4857,73.3671,73.4857,8400.0
2014-06-26 11:25:00,80.53,80.53,80.46,80.49,9000.0,73.4857,73.4857,73.4218,73.4492,9000.0
2014-06-26 11:30:00,80.49,80.52,80.48,80.5,6700.0,73.4492,73.4766,73.4401,73.4583,6700.0
2014-06-26 11:35:00,80.49,80.58,80.48,80.55,6500.0,73.4492,73.5313,73.4401,73.5039,6500.0
2014-06-26 11:40:00,80.53,80.55,80.49,80.55,6300.0,73.4857,73.5039,73.4492,73.5039,6300.0
2014-06-26 11:45:00,80.58,80.58,80.52,80.55,5200.0,73.5313,73.5313,73.4766,73.5039,5200.0
2014-06-26 11:50:00,80.56,80.56,80.47,80.47,7000.0,73.5131,73.5131,73.4309,73.4309,7000.0
2014-06-26 11:55:00,80.46,80.5,80.46,80.5,2800.0,73.4218,73.4583,73.4218,73.4583,2800.0
2014-06-26 12:00:00,80.5,80.56,80.49,80.56,7700.0,73.4583,73.5131,73.4492,73.5131,7700.0
2014-06-26 12:05:00,80.54,80.55,80.47,80.54,7500.0,73.4948,73.5039,73.4309,73.4948,7500.0
2014-06-26 12:10:00,80.55,80.55,80.49,80.52,4900.0,73.5039,73.5039,73.4492,73.4766,4900.0
2014-06-26 12:15:00,80.52,80.56,80.52,80.53,3700.0,73.4766,73.5131,73.4766,73.4857,3700.0
2014-06-26 12:20:00,80.55,80.55,80.5,80.53,12700.0,73.5039,73.5039,73.4583,73.4857,12700.0
2014-06-26 12:25:00,80.52,80.53,80.46,80.49,11300.0,73.4766,73.4857,73.4218,73.4492,11300.0
2014-06-26 12:30:00,80.49,80.52,80.47,80.52,7900.0,73.4492,73.4766,73.4309,73.4766,7900.0
2014-06-26 12:35:00,80.53,80.55,80.51,80.54,5900.0,73.4857,73.5039,73.4674,73.4948,5900.0
2014-06-26 12:40:00,80.53,80.53,80.49,80.49,6200.0,73.4857,73.4857,73.4492,73.4492,6200.0
2014-06-26 12:45:00,80.49,80.49,80.47,80.49,8000.0,73.4492,73.4492,73.4309,73.4492,8000.0
2014-06-26 12:50:00,80.48,80.49,80.47,80.48,29500.0,73.4401,73.4492,73.4309,73.4401,29500.0
2014-06-26 12:55:00,80.48,80.53,80.47,80.51,14000.0,73.4401,73.4857,73.4309,73.4674,14000.0
2014-06-26 13:00:00,80.51,80.56,80.51,80.56,4800.0,73.4674,73.5131,73.4674,73.5131,4800.0
2014-06-26 13:05:00,80.56,80.6,80.54,80.6,12800.0,73.5131,73.5496,73.4948,73.5496,12800.0
2014-06-26 13:10:00,80.6,80.63,80.6,80.61,3500.0,73.5496,73.5769,73.5496,73.5587,3500.0
2014-06-26 13:15:00,80.61,80.61,80.57,80.6,10000.0,73.5587,73.5587,73.5222,73.5496,10000.0
2014-06-26 13:20:00,80.6,80.71,80.6,80.71,8300.0,73.5496,73.65,73.5496,73.65,8300.0
2014-06-26 13:25:00,80.71,80.77,80.71,80.77,6000.0,73.65,73.7047,73.65,73.7047,6000.0
2014-06-26 13:30:00,80.77,80.8,80.69,80.7,7200.0,73.7047,73.7321,73.6317,73.6408,7200.0
2014-06-26 13:35:00,80.7,80.71,80.67,80.69,8800.0,73.6408,73.65,73.6135,73.6317,8800.0
2014-06-26 13:40:00,80.69,80.74,80.69,80.73,9100.0,73.6317,73.6773,73.6317,73.6682,9100.0
2014-06-26 13:45:00,80.74,80.79,80.74,80.78,10800.0,73.6773,73.723,73.6773,73.7138,10800.0
2014-06-26 13:50:00,80.79,80.81,80.78,80.8,3300.0,73.723,73.7412,73.7138,73.7321,3300.0
2014-06-26 13:55:00,80.8,80.81,80.79,80.79,7500.0,73.7321,73.7412,73.723,73.723,7500.0
2014-06-26 14:00:00,80.78,80.81,80.78,80.8,12800.0,73.7138,73.7412,73.7138,73.7321,12800.0
2014-06-26 14:05:00,80.79,80.81,80.79,80.8,10500.0,73.723,73.7412,73.723,73.7321,10500.0
2014-06-26 14:10:00,80.8,80.81,80.77,80.81,14500.0,73.7321,73.7412,73.7047,73.7412,14500.0
2014-06-26 14:15:00,80.81,80.82,80.79,80.8,9400.0,73.7412,73.7503,73.723,73.7321,9400.0
2014-06-26 14:20:00,80.8,80.81,80.78,80.8,7500.0,73.7321,73.7412,73.7138,73.7321,7500.0
2014-06-26 14:25:00,80.8,80.84,80.79,80.83,9900.0,73.7321,73.7686,73.723,73.7595,9900.0
2014-06-26 14:30:00,80.84,80.84,80.79,80.8,9700.0,73.7686,73.7686,73.723,73.7321,9700.0
2014-06-26 14:35:00,80.8,80.81,80.78,80.78,8100.0,73.7321,73.7412,73.7138,73.7138,8100.0
2014-06-26 14:40:00,80.8,80.85,80.78,80.85,10800.0,73.7321,73.7777,73.7138,73.7777,10800.0
2014-06-26 14:45:00,80.85,80.85,80.79,80.81,12900.0,73.7777,73.7777,73.723,73.7412,12900.0
2014-06-26 14:50:00,80.8,80.83,80.8,80.81,11000.0,73.7321,73.7595,73.7321,73.7412,11000.0
2014-06-26 14:55:00,80.82,80.82,80.8,80.81,10800.0,73.7503,73.7503,73.7321,73.7412,10800.0
2014-06-26 15:00:00,80.81,80.84,80.8,80.81,12200.0,73.7412,73.7686,73.7321,73.7412,12200.0
2014-06-26 15:05:00,80.82,80.87,80.81,80.86,15800.0,73.7503,73.796,73.7412,73.7868,15800.0
2014-06-26 15:10:00,80.87,80.88,80.81,80.81,9400.0,73.796,73.8051,73.7412,73.7412,9400.0
2014-06-26 15:15:00,80.81,80.83,80.8,80.81,11300.0,73.7412,73.7595,73.7321,73.7412,11300.0
2014-06-26 15:20:00,80.8,80.84,80.79,80.8,17500.0,73.7321,73.7686,73.723,73.7321,17500.0
2014-06-26 15:25:00,80.81,80.81,80.79,80.79,13500.0,73.7412,73.7412,73.723,73.723,13500.0
2014-06-26 15:30:00,80.79,80.84,80.79,80.84,18800.0,73.723,73.7686,73.723,73.7686,18800.0
2014-06-26 15:35:00,80.84,80.88,80.82,80.86,16800.0,73.7686,73.8051,73.7503,73.7868,16800.0
2014-06-26 15:40:00,80.86,80.88,80.85,80.88,25600.0,73.7868,73.8051,73.7777,73.8051,25600.0
2014-06-26 15:45:00,80.88,80.9,80.86,80.9,28600.0,73.8051,73.8233,73.7868,73.8233,28600.0
2014-06-26 15:50:00,80.89,80.92,80.85,80.9,73800.0,73.8142,73.8416,73.7777,73.8233,73800.0
2014-06-26 15:55:00,80.91,80.98,80.89,80.96,88100.0,73.8325,73.8963,73.8142,73.8781,88100.0
2014-06-27 09:30:00,80.59,80.88,80.59,80.73,26500.0,73.5404,73.8051,73.5404,73.6682,26500.0
2014-06-27 09:35:00,80.73,80.9,80.65,80.79,12100.0,73.6682,73.8233,73.5952,73.723,12100.0
2014-06-27 09:40:00,80.79,80.84,80.71,80.72,4600.0,73.723,73.7686,73.65,73.6591,4600.0
2014-06-27 09:45:00,80.75,80.9,80.72,80.88,5900.0,73.6865,73.8233,73.6591,73.8051,5900.0
2014-06-27 09:50:00,80.91,80.91,80.77,80.82,28300.0,73.8325,73.8325,73.7047,73.7503,28300.0
2014-06-27 09:55:00,80.83,80.83,80.72,80.74,7600.0,73.7595,73.7595,73.6591,73.6773,7600.0
2014-06-27 10:00:00,80.76,80.8,80.7,80.7,7800.0,73.6956,73.7321,73.6408,73.6408,7800.0
2014-06-27 10:05:00,80.7,80.75,80.7,80.75,6400.0,73.6408,73.6865,73.6408,73.6865,6400.0
2014-06-27 10:10:00,80.73,80.76,80.7,80.76,9400.0,73.6682,73.6956,73.6408,73.6956,9400.0
2014-06-27 10:15:00,80.76,80.78,80.73,80.77,5100.0,73.6956,73.7138,73.6682,73.7047,5100.0
2014-06-27 10:20:00,80.74,80.85,80.71,80.81,5400.0,73.6773,73.7777,73.65,73.7412,5400.0
2014-06-27 10:25:00,80.84,80.89,80.83,80.84,3700.0,73.7686,73.8142,73.7595,73.7686,3700.0
2014-06-27 10:30:00,80.83,80.84,80.77,80.79,4200.0,73.7595,73.7686,73.7047,73.723,4200.0
2014-06-27 10:35:00,80.79,80.85,80.78,80.83,7100.0,73.723,73.7777,73.7138,73.7595,7100.0
2014-06-27 10:40:00,80.8,80.91,80.8,80.89,9800.0,73.7321,73.8325,73.7321,73.8142,9800.0
2014-06-27 10:45:00,80.89,80.93,80.86,80.92,3800.0,73.8142,73.8507,73.7868,73.8416,3800.0
2014-06-27 10:50:00,80.91,80.94,80.85,80.86,5300.0,73.8325,73.8598,73.7777,73.7868,5300.0
2014-06-27 10:55:00,80.89,80.94,80.86,80.91,4900.0,73.8142,73.8598,73.7868,73.8325,4900.0
2014-06-27 11:00:00,80.91,80.98,80.91,80.98,2800.0,73.8325,73.8963,73.8325,73.8963,2800.0
2014-06-27 11:05:00,80.99,80.99,80.92,80.94,5200.0,73.9055,73.9055,73.8416,73.8598,5200.0
2014-06-27 11:10:00,80.95,80.98,80.92,80.96,2800.0,73.869,73.8963,73.8416,73.8781,2800.0
2014-06-27 11:15:00,80.94,80.97,80.92,80.94,3700.0,73.8598,73.8872,73.8416,73.8598,3700.0
2014-06-27 11:20:00,80.93,80.99,80.9,80.94,5700.0,73.8507,73.9055,73.8233,73.8598,5700.0
2014-06-27 11:25:00,80.91,80.97,80.91,80.93,4000.0,73.8325,73.8872,73.8325,73.8507,4000.0
2014-06-27 11:30:00,80.92,80.94,80.9,80.92,6000.0,73.8416,73.8598,73.8233,73.8416,6000.0
2014-06-27 11:35:00,80.9,80.9,80.84,80.87,6000.0,73.8233,73.8233,73.7686,73.796,6000.0
2014-06-27 11:40:00,80.88,80.9,80.84,80.85,5700.0,73.8051,73.8233,73.7686,73.7777,5700.0
2014-06-27 11:45:00,80.86,80.88,80.85,80.86,2300.0,73.7868,73.8051,73.7777,73.7868,2300.0
2014-06-27 11:50:00,80.85,80.87,80.84,80.86,3500.0,73.7777,73.796,73.7686,73.7868,3500.0
2014-06-27 11:55:00,80.87,80.91,80.83,80.86,9100.0,73.796,73.8325,73.7595,73.7868,9100.0
2014-06-27 12:00:00,80.86,80.87,80.81,80.86,7500.0,73.7868,73.796,73.7412,73.7868,7500.0
2014-06-27 12:05:00,80.86,80.86,80.74,80.75,7900.0,73.7868,73.7868,73.6773,73.6865,7900.0
2014-06-27 12:10:00,80.76,80.79,80.75,80.76,5500.0,73.6956,73.723,73.6865,73.6956,5500.0
2014-06-27 12:15:00,80.77,80.84,80.77,80.81,1200.0,73.7047,73.7686,73.7047,73.7412,1200.0
2014-06-27 12:20:00,80.83,80.85,80.79,80.81,3500.0,73.7595,73.7777,73.723,73.7412,3500.0
2014-06-27 12:25:00,80.84,80.84,80.78,80.82,3900.0,73.7686,73.7686,73.7138,73.7503,3900.0
2014-06-27 12:30:00,80.83,80.84,80.8,80.84,2000.0,73.7595,73.7686,73.7321,73.7686,2000.0
2014-06-27 12:35:00,80.81,80.84,80.78,80.79,2600.0,73.7412,73.7686,73.7138,73.723,2600.0
2014-06-27 12:40:00,80.78,80.81,80.75,80.76,7900.0,73.7138,73.7412,73.6865,73.6956,7900.0
2014-06-27 12:45:00,80.75,80.77,80.74,80.76,3900.0,73.6865,73.7047,73.6773,73.6956,3900.0
2014-06-27 12:50:00,80.74,80.79,80.74,80.77,2500.0,73.6773,73.723,73.6773,73.7047,2500.0
2014-06-27 12:55:00,80.77,80.81,80.77,80.79,2800.0,73.7047,73.7412,73.7047,73.723,2800.0
2014-06-27 13:00:00,80.78,80.8,80.76,80.76,1900.0,73.7138,73.7321,73.6956,73.6956,1900.0
2014-06-27 13:05:00,80.79,80.79,80.74,80.77,3900.0,73.723,73.723,73.6773,73.7047,3900.0
2014-06-27 13:10:00,80.77,80.78,80.74,80.74,2000.0,73.7047,73.7138,73.6773,73.6773,2000.0
2014-06-27 13:15:00,80.76,80.76,80.61,80.63,10600.0,73.6956,73.6956,73.5587,73.5769,10600.0
2014-06-27 13:20:00,80.6,80.67,80.6,80.66,8800.0,73.5496,73.6135,73.5496,73.6043,8800.0
2014-06-27 13:25:00,80.67,80.68,80.62,80.67,4800.0,73.6135,73.6226,73.5678,73.6135,4800.0
2014-06-27 13:30:00,80.68,80.81,80.66,80.77,15300.0,73.6226,73.7412,73.6043,73.7047,15300.0
2014-06-27 13:35:00,80.75,80.79,80.73,80.73,26500.0,73.6865,73.723,73.6682,73.6682,26500.0
2014-06-27 13:40:00,80.74,80.82,80.74,80.79,7400.0,73.6773,73.7503,73.6773,73.723,7400.0
2014-06-27 13:45:00,80.79,80.83,80.77,80.78,4500.0,73.723,73.7595,73.7047,73.7138,4500.0
2014-06-27 13:50:00,80.78,80.81,80.76,80.81,1400.0,73.7138,73.7412,73.6956,73.7412,1400.0
2014-06-27 13:55:00,80.8,80.9,80.79,80.89,6800.0,73.7321,73.8233,73.723,73.8142,6800.0
2014-06-27 14:00:00,80.86,80.93,80.85,80.92,9300.0,73.7868,73.8507,73.7777,73.8416,9300.0
2014-06-27 14:05:00,80.95,80.95,80.85,80.85,4600.0,73.869,73.869,73.7777,73.7777,4600.0
2014-06-27 14:10:00,80.84,80.84,80.79,80.84,15800.0,73.7686,73.7686,73.723,73.7686,15800.0
2014-06-27 14:15:00,80.84,80.89,80.84,80.87,4400.0,73.7686,73.8142,73.7686,73.796,4400.0
2014-06-27 14:20:00,80.86,80.88,80.82,80.83,5800.0,73.7868,73.8051,73.7503,73.7595,5800.0
2014-06-27 14:25:00,80.86,80.89,80.84,80.84,29600.0,73.7868,73.8142,73.7686,73.7686,29600.0
2014-06-27 14:30:00,80.86,80.87,80.84,80.87,3500.0,73.7868,73.796,73.7686,73.796,3500.0
2014-06-27 14:35:00,80.88,80.96,80.88,80.95,4600.0,73.8051,73.8781,73.8051,73.869,4600.0
2014-06-27 14:40:00,80.95,80.96,80.93,80.93,7000.0,73.869,73.8781,73.8507,73.8507,7000.0
2014-06-27 14:45:00,80.94,80.97,80.91,80.94,3900.0,73.8598,73.8872,73.8325,73.8598,3900.0
2014-06-27 14:50:00,80.95,80.95,80.9,80.9,2300.0,73.869,73.869,73.8233,73.8233,2300.0
2014-06-27 14:55:00,80.9,80.91,80.84,80.87,4700.0,73.8233,73.8325,73.7686,73.796,4700.0
2014-06-27 15:00:00,80.87,80.94,80.86,80.93,24800.0,73.796,73.8598,73.7868,73.8507,24800.0
2014-06-27 15:05:00,80.91,80.94,80.88,80.88,3400.0,73.8325,73.8598,73.8051,73.8051,3400.0
2014-06-27 15:10:00,80.89,80.96,80.89,80.95,4800.0,73.8142,73.8781,73.8142,73.869,4800.0
2014-06-27 15:15:00,80.95,80.97,80.93,80.96,4700.0,73.869,73.8872,73.8507,73.8781,4700.0
2014-06-27 15:20:00,80.97,81.0,80.95,80.99,9600.0,73.8872,73.9146,73.869,73.9055,9600.0
2014-06-27 15:25:00,80.99,81.07,80.99,81.03,56700.0,73.9055,73.9785,73.9055,73.942,56700.0
2014-06-27 15:30:00,81.03,81.12,81.03,81.11,12300.0,73.942,74.0241,73.942,74.015,12300.0
2014-06-27 15:35:00,81.11,81.18,81.11,81.16,14300.0,74.015,74.0788,74.015,74.0606,14300.0
2014-06-27 15:40:00,81.17,81.21,81.14,81.2,12800.0,74.0697,74.1062,74.0423,74.0971,12800.0
2014-06-27 15:45:00,81.2,81.22,81.14,81.19,17000.0,74.0971,74.1153,74.0423,74.088,17000.0
2014-06-27 15:50:00,81.2,81.36,81.2,81.26,78500.0,74.0971,74.2431,74.0971,74.1518,78500.0
2014-06-27 15:55:00,81.28,81.37,81.21,81.32,104300.0,74.1701,74.2522,74.1062,74.2066,104300.0
2014-06-30 09:30:00,80.98,81.21,80.55,80.66,30600.0,73.8963,74.1062,73.5039,73.6043,30600.0
2014-06-30 09:35:00,80.67,80.75,80.51,80.7,30500.0,73.6135,73.6865,73.4674,73.6408,30500.0
2014-06-30 09:40:00,80.67,80.71,80.55,80.66,26900.0,73.6135,73.65,73.5039,73.6043,26900.0
2014-06-30 09:45:00,80.65,80.69,80.51,80.65,20500.0,73.5952,73.6317,73.4674,73.5952,20500.0
2014-06-30 09:50:00,80.64,80.75,80.6,80.6,14200.0,73.5861,73.6865,73.5496,73.5496,14200.0
2014-06-30 09:55:00,80.61,80.64,80.52,80.62,10900.0,73.5587,73.5861,73.4766,73.5678,10900.0
2014-06-30 10:00:00,80.62,80.71,80.61,80.64,23900.0,73.5678,73.65,73.5587,73.5861,23900.0
2014-06-30 10:05:00,80.64,80.66,80.54,80.6,9600.0,73.5861,73.6043,73.4948,73.5496,9600.0
2014-06-30 10:10:00,80.6,80.61,80.53,80.59,17500.0,73.5496,73.5587,73.4857,73.5404,17500.0
2014-06-30 10:15:00,80.6,80.61,80.56,80.6,15500.0,73.5496,73.5587,73.5131,73.5496,15500.0
2014-06-30 10:20:00,80.61,80.63,80.56,80.58,17300.0,73.5587,73.5769,73.5131,73.5313,17300.0
2014-06-30 10:25:00,80.6,80.61,80.53,80.58,9500.0,73.5496,73.5587,73.4857,73.5313,9500.0
2014-06-30 10:30:00,80.59,80.63,80.56,80.61,8300.0,73.5404,73.5769,73.5131,73.5587,8300.0
2014-06-30 10:35:00,80.6,80.63,80.57,80.61,12200.0,73.5496,73.5769,73.5222,73.5587,12200.0
2014-06-30 10:40:00,80.6,80.64,80.6,80.62,17700.0,73.5496,73.5861,73.5496,73.5678,17700.0
2014-06-30 10:45:00,80.61,80.61,80.47,80.5,10200.0,73.5587,73.5587,73.4309,73.4583,10200.0
2014-06-30 10:50:00,80.49,80.52,80.43,80.49,7500.0,73.4492,73.4766,73.3944,73.4492,7500.0
2014-06-30 10:55:00,80.49,80.49,80.41,80.45,6700.0,73.4492,73.4492,73.3762,73.4127,6700.0
2014-06-30 11:00:00,80.45,80.51,80.43,80.48,14500.0,73.4127,73.4674,73.3944,73.4401,14500.0
2014-06-30 11:05:00,80.49,80.49,80.43,80.46,9500.0,73.4492,73.4492,73.3944,73.4218,9500.0
2014-06-30 11:10:00,80.45,80.51,80.44,80.51,8500.0,73.4127,73.4674,73.4036,73.4674,8500.0
2014-06-30 11:15:00,80.51,80.52,80.47,80.51,6500.0,73.4674,73.4766,73.4309,73.4674,6500.0
2014-06-30 11:20:00,80.51,80.55,80.48,80.54,13000.0,73.4674,73.5039,73.4401,73.4948,13000.0
2014-06-30 11:25:00,80.55,80.62,80.55,80.61,19200.0,73.5039,73.5678,73.5039,73.5587,19200.0
2014-06-30 11:30:00,80.61,80.67,80.61,80.67,6300.0,73.5587,73.6135,73.5587,73.6135,6300.0
2014-06-30 11:35:00,80.67,80.73,80.67,80.72,8700.0,73.6135,73.6682,73.6135,73.6591,8700.0
2014-06-30 11:40:00,80.73,80.77,80.7,80.74,12300.0,73.6682,73.7047,73.6408,73.6773,12300.0
2014-06-30 11:45:00,80.75,80.76,80.59,80.59,12600.0,73.6865,73.6956,73.5404,73.5404,12600.0
2014-06-30 11:50:00,80.58,80.66,80.58,80.64,15300.0,73.5313,73.6043,73.5313,73.5861,15300.0
2014-06-30 11:55:00,80.63,80.63,80.58,80.59,2000.0,73.5769,73.5769,73.5313,73.5404,2000.0
2014-06-30 12:00:00,80.58,80.64,80.58,80.63,9400.0,73.5313,73.5861,73.5313,73.5769,9400.0
2014-06-30 12:05:00,80.64,80.64,80.56,80.58,6400.0,73.5861,73.5861,73.5131,73.5313,6400.0
2014-06-30 12:10:00,80.59,80.63,80.57,80.63,4800.0,73.5404,73.5769,73.5222,73.5769,4800.0
2014-06-30 12:15:00,80.63,80.66,80.62,80.66,13600.0,73.5769,73.6043,73.5678,73.6043,13600.0
2014-06-30 12:20:00,80.66,80.68,80.61,80.68,9800.0,73.6043,73.6226,73.5587,73.6226,9800.0
2014-06-30 12:25:00,80.69,80.72,80.67,80.69,12300.0,73.6317,73.6591,73.6135,73.6317,12300.0
2014-06-30 12:30:00,80.68,80.71,80.66,80.68,12300.0,73.6226,73.65,73.6043,73.6226,12300.0
2014-06-30 12:35:00,80.68,80.69,80.65,80.67,3700.0,73.6226,73.6317,73.5952,73.6135,3700.0
2014-06-30 12:40:00,80.67,80.68,80.63,80.67,5100.0,73.6135,73.6226,73.5769,73.6135,5100.0
2014-06-30 12:45:00,80.68,80.72,80.66,80.71,4400.0,73.6226,73.6591,73.6043,73.65,4400.0
2014-06-30 12:50:00,80.71,80.72,80.68,80.68,6100.0,73.65,73.6591,73.6226,73.6226,6100.0
2014-06-30 12:55:00,80.68,80.69,80.61,80.61,6700.0,73.6226,73.6317,73.5587,73.5587,6700.0
2014-06-30 13:00:00,80.61,80.62,80.56,80.56,6500.0,73.5587,73.5678,73.5131,73.5131,6500.0
2014-06-30 13:05:00,80.56,80.56,80.49,80.49,6200.0,73.5131,73.5131,73.4492,73.4492,6200.0
2014-06-30 13:10:00,80.49,80.58,80.48,80.56,7000.0,73.4492,73.5313,73.4401,73.5131,7000.0
2014-06-30 13:15:00,80.57,80.66,80.57,80.66,4100.0,73.5222,73.6043,73.5222,73.6043,4100.0
2014-06-30 13:20:00,80.66,80.67,80.63,80.64,6000.0,73.6043,73.6135,73.5769,73.5861,6000.0
2014-06-30 13:25:00,80.64,80.67,80.63,80.66,6300.0,73.5861,73.6135,73.5769,73.6043,6300.0
2014-06-30 13:30:00,80.67,80.67,80.62,80.62,7000.0,73.6135,73.6135,73.5678,73.5678,7000.0
2014-06-30 13:35:00,80.63,80.64,80.62,80.63,17700.0,73.5769,73.5861,73.5678,73.5769,17700.0
2014-06-30 13:40:00,80.62,80.64,80.61,80.64,5800.0,73.5678,73.5861,73.5587,73.5861,5800.0
2014-06-30 13:45:00,80.64,80.65,80.63,80.63,7300.0,73.5861,73.5952,73.5769,73.5769,7300.0
2014-06-30 13:50:00,80.63,80.67,80.61,80.67,5000.0,73.5769,73.6135,73.5587,73.6135,5000.0
2014-06-30 13:55:00,80.67,80.67,80.64,80.65,10500.0,73.6135,73.6135,73.5861,73.5952,10500.0
2014-06-30 14:00:00,80.65,80.67,80.64,80.65,11600.0,73.5952,73.6135,73.5861,73.5952,11600.0
2014-06-30 14:05:00,80.65,80.66,80.64,80.66,2900.0,73.5952,73.6043,73.5861,73.6043,2900.0
2014-06-30 14:10:00,80.65,80.67,80.64,80.66,11500.0,73.5952,73.6135,73.5861,73.6043,11500.0
2014-06-30 14:15:00,80.65,80.67,80.62,80.63,11900.0,73.5952,73.6135,73.5678,73.5769,11900.0
2014-06-30 14:20:00,80.63,80.63,80.62,80.63,6100.0,73.5769,73.5769,73.5678,73.5769,6100.0
2014-06-30 14:25:00,80.64,80.64,80.58,80.58,7400.0,73.5861,73.5861,73.5313,73.5313,7400.0
2014-06-30 14:30:00,80.58,80.59,80.58,80.59,4200.0,73.5313,73.5404,73.5313,73.5404,4200.0
2014-06-30 14:35:00,80.59,80.59,80.56,80.58,6800.0,73.5404,73.5404,73.5131,73.5313,6800.0
2014-06-30 14:40:00,80.57,80.58,80.55,80.55,13800.0,73.5222,73.5313,73.5039,73.5039,13800.0
2014-06-30 14:45:00,80.56,80.57,80.55,80.56,9200.0,73.5131,73.5222,73.5039,73.5131,9200.0
2014-06-30 14:50:00,80.55,80.56,80.51,80.53,9100.0,73.5039,73.5131,73.4674,73.4857,9100.0
2014-06-30 14:55:00,80.54,80.54,80.46,80.47,21800.0,73.4948,73.4948,73.4218,73.4309,21800.0
2014-06-30 15:00:00,80.47,80.5,80.42,80.43,21300.0,73.4309,73.4583,73.3853,73.3944,21300.0
2014-06-30 15:05:00,80.43,80.48,80.41,80.48,12200.0,73.3944,73.4401,73.3762,73.4401,12200.0
2014-06-30 15:10:00,80.48,80.53,80.48,80.51,14500.0,73.4401,73.4857,73.4401,73.4674,14500.0
2014-06-30 15:15:00,80.52,80.56,80.52,80.56,6600.0,73.4766,73.5131,73.4766,73.5131,6600.0
2014-06-30 15:20:00,80.56,80.56,80.5,80.51,19800.0,73.5131,73.5131,73.4583,73.4674,19800.0
2014-06-30 15:25:00,80.51,80.55,80.5,80.54,21900.0,73.4674,73.5039,73.4583,73.4948,21900.0
2014-06-30 15:30:00,80.55,80.55,80.54,80.55,11400.0,73.5039,73.5039,73.4948,73.5039,11400.0
2014-06-30 15:35:00,80.55,80.55,80.51,80.52,23500.0,73.5039,73.5039,73.4674,73.4766,23500.0
2014-06-30 15:40:00,80.52,80.52,80.42,80.46,57200.0,73.4766,73.4766,73.3853,73.4218,57200.0
2014-06-30 15:45:00,80.47,80.5,80.46,80.49,36200.0,73.4309,73.4583,73.4218,73.4492,36200.0
2014-06-30 15:50:00,80.49,80.51,80.44,80.44,36800.0,73.4492,73.4674,73.4036,73.4036,36800.0
2014-06-30 15:55:00,80.45,80.56,80.45,80.54,74800.0,73.4127,73.5131,73.4127,73.4948,74800.0
2014-07-01 09:30:00,80.5,80.73,80.5,80.63,26500.0,73.4583,73.6682,73.4583,73.5769,26500.0
2014-07-01 09:35:00,80.6,80.81,80.57,80.7,7300.0,73.5496,73.7412,73.5222,73.6408,7300.0
2014-07-01 09:40:00,80.68,80.7,80.52,80.52,9500.0,73.6226,73.6408,73.4766,73.4766,9500.0
2014-07-01 09:45:00,80.55,80.55,80.47,80.49,5000.0,73.5039,73.5039,73.4309,73.4492,5000.0
2014-07-01 09:50:00,80.53,80.65,80.53,80.63,9900.0,73.4857,73.5952,73.4857,73.5769,9900.0
2014-07-01 09:55:00,80.65,80.68,80.6,80.68,4500.0,73.5952,73.6226,73.5496,73.6226,4500.0
2014-07-01 10:00:00,80.68,80.72,80.62,80.68,21100.0,73.6226,73.6591,73.5678,73.6226,21100.0
2014-07-01 10:05:00,80.71,80.85,80.68,80.85,5400.0,73.65,73.7777,73.6226,73.7777,5400.0
2014-07-01 10:10:00,80.85,81.0,80.85,80.95,6700.0,73.7777,73.9146,73.7777,73.869,6700.0
2014-07-01 10:15:00,80.96,80.99,80.95,80.99,16200.0,73.8781,73.9055,73.869,73.9055,16200.0
2014-07-01 10:20:00,80.98,81.04,80.98,81.03,8600.0,73.8963,73.9511,73.8963,73.942,8600.0
2014-07-01 10:25:00,81.0,81.0,80.94,80.94,4700.0,73.9146,73.9146,73.8598,73.8598,4700.0
2014-07-01 10:30:00,80.97,81.09,80.97,81.08,4900.0,73.8872,73.9967,73.8872,73.9876,4900.0
2014-07-01 10:35:00,81.08,81.21,81.07,81.18,9500.0,73.9876,74.1062,73.9785,74.0788,9500.0
2014-07-01 10:40:00,81.17,81.17,81.09,81.1,8200.0,74.0697,74.0697,73.9967,74.0058,8200.0
2014-07-01 10:45:00,81.09,81.13,81.09,81.13,4600.0,73.9967,74.0332,73.9967,74.0332,4600.0
2014-07-01 10:50:00,81.12,81.16,81.1,81.15,3300.0,74.0241,74.0606,74.0058,74.0515,3300.0
2014-07-01 10:55:00,81.18,81.21,81.1,81.1,4400.0,74.0788,74.1062,74.0058,74.0058,4400.0
2014-07-01 11:00:00,81.1,81.14,81.09,81.11,5100.0,74.0058,74.0423,73.9967,74.015,5100.0
2014-07-01 11:05:00,81.11,81.17,81.1,81.16,3800.0,74.015,74.0697,74.0058,74.0606,3800.0
2014-07-01 11:10:00,81.17,81.18,81.13,81.16,4100.0,74.0697,74.0788,74.0332,74.0606,4100.0
2014-07-01 11:15:00,81.17,81.17,81.12,81.12,6000.0,74.0697,74.0697,74.0241,74.0241,6000.0
2014-07-01 11:20:00,81.11,81.19,81.1,81.18,4500.0,74.015,74.088,74.0058,74.0788,4500.0
2014-07-01 11:25:00,81.18,81.19,81.13,81.17,5900.0,74.0788,74.088,74.0332,74.0697,5900.0
2014-07-01 11:30:00,81.18,81.28,81.18,81.25,4400.0,74.0788,74.1701,74.0788,74.1427,4400.0
2014-07-01 11:35:00,81.23,81.42,81.21,81.4,36100.0,74.1245,74.2978,74.1062,74.2796,36100.0
2014-07-01 11:40:00,81.4,81.4,81.36,81.4,7500.0,74.2796,74.2796,74.2431,74.2796,7500.0
2014-07-01 11:45:00,81.4,81.41,81.28,81.28,5500.0,74.2796,74.2887,74.1701,74.1701,5500.0
2014-07-01 11:50:00,81.28,81.29,81.22,81.28,10000.0,74.1701,74.1792,74.1153,74.1701,10000.0
2014-07-01 11:55:00,81.28,81.32,81.24,81.32,7100.0,74.1701,74.2066,74.1336,74.2066,7100.0
2014-07-01 12:00:00,81.31,81.38,81.27,81.36,3800.0,74.1975,74.2613,74.161,74.2431,3800.0
2014-07-01 12:05:00,81.36,81.38,81.32,81.32,4000.0,74.2431,74.2613,74.2066,74.2066,4000.0
2014-07-01 12:10:00,81.33,81.37,81.33,81.34,2200.0,74.2157,74.2522,74.2157,74.2248,2200.0
2014-07-01 12:15:00,81.35,81.38,81.31,81.35,8300.0,74.234,74.2613,74.1975,74.234,8300.0
2014-07-01 12:20:00,81.34,81.34,81.27,81.29,22100.0,74.2248,74.2248,74.161,74.1792,22100.0
2014-07-01 12:25:00,81.3,81.35,81.3,81.33,9100.0,74.1883,74.234,74.1883,74.2157,9100.0
2014-07-01 12:30:00,81.33,81.35,81.31,81.34,5400.0,74.2157,74.234,74.1975,74.2248,5400.0
2014-07-01 12:35:00,81.34,81.36,81.32,81.33,10000.0,74.2248,74.2431,74.2066,74.2157,10000.0
2014-07-01 12:40:00,81.33,81.37,81.33,81.36,4100.0,74.2157,74.2522,74.2157,74.2431,4100.0
2014-07-01 12:45:00,81.35,81.38,81.33,81.36,9600.0,74.234,74.2613,74.2157,74.2431,9600.0
2014-07-01 12:50:00,81.36,81.38,81.33,81.36,8400.0,74.2431,74.2613,74.2157,74.2431,8400.0
2014-07-01 12:55:00,81.35,81.41,81.33,81.39,11000.0,74.234,74.2887,74.2157,74.2705,11000.0
2014-07-01 13:00:00,81.41,81.49,81.39,81.47,34100.0,74.2887,74.3617,74.2705,74.3435,34100.0
2014-07-01 13:05:00,81.47,81.54,81.44,81.52,20400.0,74.3435,74.4073,74.3161,74.3891,20400.0
2014-07-01 13:10:00,81.52,81.52,81.42,81.47,12500.0,74.3891,74.3891,74.2978,74.3435,12500.0
2014-07-01 13:15:00,81.48,81.55,81.48,81.55,4900.0,74.3526,74.4165,74.3526,74.4165,4900.0
2014-07-01 13:20:00,81.54,81.54,81.49,81.5,10300.0,74.4073,74.4073,74.3617,74.3708,10300.0
2014-07-01 13:25:00,81.5,81.52,81.46,81.47,7100.0,74.3708,74.3891,74.3343,74.3435,7100.0
2014-07-01 13:30:00,81.47,81.52,81.45,81.49,6600.0,74.3435,74.3891,74.3252,74.3617,6600.0
2014-07-01 13:35:00,81.48,81.51,81.47,81.5,12800.0,74.3526,74.38,74.3435,74.3708,12800.0
2014-07-01 13:40:00,81.5,81.5,81.46,81.5,5000.0,74.3708,74.3708,74.3343,74.3708,5000.0
2014-07-01 13:45:00,81.5,81.5,81.47,81.5,3200.0,74.3708,74.3708,74.3435,74.3708,3200.0
2014-07-01 13:50:00,81.51,81.51,81.41,81.41,7200.0,74.38,74.38,74.2887,74.2887,7200.0
2014-07-01 13:55:00,81.41,81.45,81.39,81.43,11000.0,74.2887,74.3252,74.2705,74.307,11000.0
2014-07-01 14:00:00,81.43,81.45,81.39,81.39,10500.0,74.307,74.3252,74.2705,74.2705,10500.0
2014-07-01 14:05:00,81.39,81.41,81.38,81.4,6700.0,74.2705,74.2887,74.2613,74.2796,6700.0
2014-07-01 14:10:00,81.41,81.46,81.4,81.4,5900.0,74.2887,74.3343,74.2796,74.2796,5900.0
2014-07-01 14:15:00,81.41,81.48,81.41,81.46,4600.0,74.2887,74.3526,74.2887,74.3343,4600.0
2014-07-01 14:20:00,81.45,81.5,81.43,81.45,13700.0,74.3252,74.3708,74.307,74.3252,13700.0
2014-07-01 14:25:00,81.45,81.45,81.43,81.43,1600.0,74.3252,74.3252,74.307,74.307,1600.0
2014-07-01 14:30:00,81.44,81.46,81.38,81.39,12500.0,74.3161,74.3343,74.2613,74.2705,12500.0
2014-07-01 14:35:00,81.38,81.41,81.38,81.4,8200.0,74.2613,74.2887,74.2613,74.2796,8200.0
2014-07-01 14:40:00,81.4,81.41,81.32,81.32,6000.0,74.2796,74.2887,74.2066,74.2066,6000.0
2014-07-01 14:45:00,81.32,81.32,81.25,81.25,10900.0,74.2066,74.2066,74.1427,74.1427,10900.0
2014-07-01 14:50:00,81.26,81.28,81.23,81.28,10500.0,74.1518,74.1701,74.1245,74.1701,10500.0
2014-07-01 14:55:00,81.27,81.32,81.26,81.27,11100.0,74.161,74.2066,74.1518,74.161,11100.0
2014-07-01 15:00:00,81.26,81.27,81.21,81.25,32400.0,74.1518,74.161,74.1062,74.1427,32400.0
2014-07-01 15:05:00,81.24,81.37,81.24,81.37,4800.0,74.1336,74.2522,74.1336,74.2522,4800.0
2014-07-01 15:10:00,81.36,81.37,81.28,81.29,15000.0,74.2431,74.2522,74.1701,74.1792,15000.0
2014-07-01 15:15:00,81.29,81.44,81.27,81.44,10900.0,74.1792,74.3161,74.161,74.3161,10900.0
2014-07-01 15:20:00,81.44,81.44,81.35,81.35,14800.0,74.3161,74.3161,74.234,74.234,14800.0
2014-07-01 15:25:00,81.35,81.37,81.31,81.32,13400.0,74.234,74.2522,74.1975,74.2066,13400.0
2014-07-01 15:30:00,81.32,81.35,81.3,81.33,8600.0,74.2066,74.234,74.1883,74.2157,8600.0
2014-07-01 15:35:00,81.34,81.36,81.33,81.34,11000.0,74.2248,74.2431,74.2157,74.2248,11000.0
2014-07-01 15:40:00,81.34,81.35,81.3,81.31,9100.0,74.2248,74.234,74.1883,74.1975,9100.0
2014-07-01 15:45:00,81.31,81.33,81.26,81.26,26900.0,74.1975,74.2157,74.1518,74.1518,26900.0
2014-07-01 15:50:00,81.27,81.28,81.21,81.24,124100.0,74.161,74.1701,74.1062,74.1336,124100.0
2014-07-01 15:55:00,81.24,81.29,81.22,81.28,130400.0,74.1336,74.1792,74.1153,74.1701,130400.0
2014-07-02 09:30:00,80.91,81.08,80.91,81.02,37000.0,73.8325,73.9876,73.8325,73.9328,37000.0
2014-07-02 09:35:00,81.01,81.25,80.99,81.17,8300.0,73.9237,74.1427,73.9055,74.0697,8300.0
2014-07-02 09:40:00,81.2,81.41,81.15,81.33,8300.0,74.0971,74.2887,74.0515,74.2157,8300.0
2014-07-02 09:45:00,81.37,81.43,81.34,81.43,4500.0,74.2522,74.307,74.2248,74.307,4500.0
2014-07-02 09:50:00,81.46,81.49,81.37,81.49,12300.0,74.3343,74.3617,74.2522,74.3617,12300.0
2014-07-02 09:55:00,81.46,81.48,81.31,81.31,10900.0,74.3343,74.3526,74.1975,74.1975,10900.0
2014-07-02 10:00:00,81.34,81.45,81.33,81.43,7600.0,74.2248,74.3252,74.2157,74.307,7600.0
2014-07-02 10:05:00,81.43,81.43,81.27,81.31,7100.0,74.307,74.307,74.161,74.1975,7100.0
2014-07-02 10:10:00,81.29,81.29,81.22,81.28,6200.0,74.1792,74.1792,74.1153,74.1701,6200.0
2014-07-02 10:15:00,81.26,81.34,81.23,81.34,9000.0,74.1518,74.2248,74.1245,74.2248,9000.0
2014-07-02 10:20:00,81.33,81.34,81.3,81.34,7600.0,74.2157,74.2248,74.1883,74.2248,7600.0
2014-07-02 10:25:00,81.34,81.35,81.32,81.32,14600.0,74.2248,74.234,74.2066,74.2066,14600.0
2014-07-02 10:30:00,81.32,81.32,81.16,81.17,4800.0,74.2066,74.2066,74.0606,74.0697,4800.0
2014-07-02 10:35:00,81.15,81.17,81.13,81.17,2400.0,74.0515,74.0697,74.0332,74.0697,2400.0
2014-07-02 10:40:00,81.14,81.23,81.14,81.22,5100.0,74.0423,74.1245,74.0423,74.1153,5100.0
2014-07-02 10:45:00,81.2,81.2,81.12,81.12,6300.0,74.0971,74.0971,74.0241,74.0241,6300.0
2014-07-02 10:50:00,81.13,81.15,81.05,81.06,6400.0,74.0332,74.0515,73.9602,73.9693,6400.0
2014-07-02 10:55:00,81.07,81.14,81.07,81.12,7800.0,73.9785,74.0423,73.9785,74.0241,7800.0
2014-07-02 11:00:00,81.12,81.18,81.09,81.13,11400.0,74.0241,74.0788,73.9967,74.0332,11400.0
2014-07-02 11:05:00,81.13,81.13,80.88,80.91,30100.0,74.0332,74.0332,73.8051,73.8325,30100.0
2014-07-02 11:10:00,80.91,81.01,80.85,81.01,25300.0,73.8325,73.9237,73.7777,73.9237,25300.0
2014-07-02 11:15:00,81.02,81.12,81.02,81.09,13600.0,73.9328,74.0241,73.9328,73.9967,13600.0
2014-07-02 11:20:00,81.09,81.1,81.06,81.1,4300.0,73.9967,74.0058,73.9693,74.0058,4300.0
2014-07-02 11:25:00,81.1,81.19,81.09,81.19,13700.0,74.0058,74.088,73.9967,74.088,13700.0
2014-07-02 11:30:00,81.19,81.28,81.17,81.21,12200.0,74.088,74.1701,74.0697,74.1062,12200.0
2014-07-02 11:35:00,81.23,81.27,81.19,81.26,20500.0,74.1245,74.161,74.088,74.1518,20500.0
2014-07-02 11:40:00,81.26,81.26,81.2,81.23,3700.0,74.1518,74.1518,74.0971,74.1245,3700.0
2014-07-02 11:45:00,81.23,81.24,81.14,81.17,5700.0,74.1245,74.1336,74.0423,74.0697,5700.0
2014-07-02 11:50:00,81.14,81.19,81.14,81.19,2000.0,74.0423,74.088,74.0423,74.088,2000.0
2014-07-02 11:55:00,81.19,81.23,81.19,81.23,2000.0,74.088,74.1245,74.088,74.1245,2000.0
2014-07-02 12:00:00,81.22,81.23,81.1,81.1,7800.0,74.1153,74.1245,74.0058,74.0058,7800.0
2014-07-02 12:05:00,81.1,81.11,81.08,81.08,4400.0,74.0058,74.015,73.9876,73.9876,4400.0
2014-07-02 12:10:00,81.07,81.1,81.07,81.1,2500.0,73.9785,74.0058,73.9785,74.0058,2500.0
2014-07-02 12:15:00,81.12,81.17,81.12,81.16,4900.0,74.0241,74.0697,74.0241,74.0606,4900.0
2014-07-02 12:20:00,81.17,81.19,81.15,81.19,2000.0,74.0697,74.088,74.0515,74.088,2000.0
2014-07-02 12:25:00,81.21,81.22,81.17,81.17,1300.0,74.1062,74.1153,74.0697,74.0697,1300.0
2014-07-02 12:30:00,81.18,81.18,81.13,81.13,2800.0,74.0788,74.0788,74.0332,74.0332,2800.0
2014-07-02 12:35:00,81.14,81.18,81.14,81.18,5000.0,74.0423,74.0788,74.0423,74.0788,5000.0
2014-07-02 12:40:00,81.16,81.21,81.16,81.19,3800.0,74.0606,74.1062,74.0606,74.088,3800.0
2014-07-02 12:45:00,81.21,81.21,81.17,81.2,3100.0,74.1062,74.1062,74.0697,74.0971,3100.0
2014-07-02 12:50:00,81.21,81.23,81.2,81.21,2600.0,74.1062,74.1245,74.0971,74.1062,2600.0
2014-07-02 12:55:00,81.22,81.25,81.17,81.21,5300.0,74.1153,74.1427,74.0697,74.1062,5300.0
2014-07-02 13:00:00,81.22,81.24,81.19,81.2,2000.0,74.1153,74.1336,74.088,74.0971,2000.0
2014-07-02 13:05:00,81.2,81.22,81.16,81.21,4900.0,74.0971,74.1153,74.0606,74.1062,4900.0
2014-07-02 13:10:00,81.23,81.23,81.21,81.21,2200.0,74.1245,74.1245,74.1062,74.1062,2200.0
2014-07-02 13:15:00,81.21,81.23,81.19,81.23,2800.0,74.1062,74.1245,74.088,74.1245,2800.0
2014-07-02 13:20:00,81.23,81.23,81.17,81.17,1600.0,74.1245,74.1245,74.0697,74.0697,1600.0
2014-07-02 13:25:00,81.19,81.23,81.19,81.23,1600.0,74.088,74.1245,74.088,74.1245,1600.0
2014-07-02 13:30:00,81.23,81.23,81.18,81.18,4800.0,74.1245,74.1245,74.0788,74.0788,4800.0
2014-07-02 13:35:00,81.18,81.19,81.15,81.15,2900.0,74.0788,74.088,74.0515,74.0515,2900.0
2014-07-02 13:40:00,81.15,81.15,81.09,81.09,11000.0,74.0515,74.0515,73.9967,73.9967,11000.0
2014-07-02 13:45:00,81.09,81.11,81.07,81.07,2400.0,73.9967,74.015,73.9785,73.9785,2400.0
2014-07-02 13:50:00,81.07,81.1,81.03,81.05,12900.0,73.9785,74.0058,73.942,73.9602,12900.0
2014-07-02 13:55:00,81.04,81.08,81.03,81.07,4200.0,73.9511,73.9876,73.942,73.9785,4200.0
2014-07-02 14:00:00,81.08,81.08,81.04,81.05,12300.0,73.9876,73.9876,73.9511,73.9602,12300.0
2014-07-02 14:05:00,81.04,81.07,81.04,81.06,4500.0,73.9511,73.9785,73.9511,73.9693,4500.0
2014-07-02 14:10:00,81.06,81.1,81.05,81.06,11900.0,73.9693,74.0058,73.9602,73.9693,11900.0
2014-07-02 14:15:00,81.06,81.07,81.05,81.05,4700.0,73.9693,73.9785,73.9602,73.9602,4700.0
2014-07-02 14:20:00,81.06,81.1,81.06,81.08,15600.0,73.9693,74.0058,73.9693,73.9876,15600.0
2014-07-02 14:25:00,81.07,81.11,81.07,81.09,4100.0,73.9785,74.015,73.9785,73.9967,4100.0
2014-07-02 14:30:00,81.07,81.13,81.07,81.13,2400.0,73.9785,74.0332,73.9785,74.0332,2400.0
2014-07-02 14:35:00,81.12,81.12,81.06,81.08,4600.0,74.0241,74.0241,73.9693,73.9876,4600.0
2014-07-02 14:40:00,81.1,81.11,81.04,81.09,4900.0,74.0058,74.015,73.9511,73.9967,4900.0
2014-07-02 14:45:00,81.09,81.11,81.04,81.04,7500.0,73.9967,74.015,73.9511,73.9511,7500.0
2014-07-02 14:50:00,81.04,81.06,81.02,81.03,6000.0,73.9511,73.9693,73.9328,73.942,6000.0
2014-07-02 14:55:00,81.04,81.04,80.99,81.04,5000.0,73.9511,73.9511,73.9055,73.9511,5000.0
2014-07-02 15:00:00,81.05,81.1,81.04,81.05,5900.0,73.9602,74.0058,73.9511,73.9602,5900.0
2014-07-02 15:05:00,81.05,81.1,81.04,81.1,6600.0,73.9602,74.0058,73.9511,74.0058,6600.0
2014-07-02 15:10:00,81.09,81.12,81.07,81.12,5600.0,73.9967,74.0241,73.9785,74.0241,5600.0
2014-07-02 15:15:00,81.13,81.14,81.08,81.08,7500.0,74.0332,74.0423,73.9876,73.9876,7500.0
2014-07-02 15:20:00,81.09,81.12,81.09,81.11,6900.0,73.9967,74.0241,73.9967,74.015,6900.0
2014-07-02 15:25:00,81.12,81.12,81.07,81.09,9100.0,74.0241,74.0241,73.9785,73.9967,9100.0
2014-07-02 15:30:00,81.1,81.2,81.1,81.2,17600.0,74.0058,74.0971,74.0058,74.0971,17600.0
2014-07-02 15:35:00,81.2,81.2,81.16,81.19,14100.0,74.0971,74.0971,74.0606,74.088,14100.0
2014-07-02 15:40:00,81.19,81.19,81.12,81.15,12200.0,74.088,74.088,74.0241,74.0515,12200.0
2014-07-02 15:45:00,81.16,81.26,81.16,81.26,27800.0,74.0606,74.1518,74.0606,74.1518,27800.0
2014-07-02 15:50:00,81.26,81.3,81.23,81.25,57900.0,74.1518,74.1883,74.1245,74.1427,57900.0
2014-07-02 15:55:00,81.25,81.3,81.2,81.29,80400.0,74.1427,74.1883,74.0971,74.1792,80400.0
2014-07-03 09:30:00,81.2,81.49,81.08,81.26,28500.0,74.0971,74.3617,73.9876,74.1518,28500.0
2014-07-03 09:35:00,81.28,81.42,81.27,81.35,3900.0,74.1701,74.2978,74.161,74.234,3900.0
2014-07-03 09:40:00,81.32,81.61,81.32,81.52,13700.0,74.2066,74.4712,74.2066,74.3891,13700.0
2014-07-03 09:45:00,81.48,81.53,81.42,81.48,9800.0,74.3526,74.3982,74.2978,74.3526,9800.0
2014-07-03 09:50:00,81.48,81.54,81.42,81.51,9900.0,74.3526,74.4073,74.2978,74.38,9900.0
2014-07-03 09:55:00,81.51,81.58,81.51,81.56,8100.0,74.38,74.4438,74.38,74.4256,8100.0
2014-07-03 10:00:00,81.56,81.57,81.43,81.49,11900.0,74.4256,74.4347,74.307,74.3617,11900.0
2014-07-03 10:05:00,81.48,81.56,81.48,81.54,8400.0,74.3526,74.4256,74.3526,74.4073,8400.0
2014-07-03 10:10:00,81.55,81.63,81.54,81.57,9500.0,74.4165,74.4895,74.4073,74.4347,9500.0
2014-07-03 10:15:00,81.6,81.71,81.6,81.64,9900.0,74.4621,74.5625,74.4621,74.4986,9900.0
2014-07-03 10:20:00,81.62,81.66,81.44,81.49,8200.0,74.4804,74.5169,74.3161,74.3617,8200.0
2014-07-03 10:25:00,81.5,81.58,81.49,81.57,6200.0,74.3708,74.4438,74.3617,74.4347,6200.0
2014-07-03 10:30:00,81.57,81.59,81.5,81.5,6600.0,74.4347,74.453,74.3708,74.3708,6600.0
2014-07-03 10:35:00,81.51,81.59,81.51,81.59,3200.0,74.38,74.453,74.38,74.453,3200.0
2014-07-03 10:40:00,81.57,81.58,81.44,81.44,6500.0,74.4347,74.4438,74.3161,74.3161,6500.0
2014-07-03 10:45:00,81.45,81.51,81.45,81.5,6500.0,74.3252,74.38,74.3252,74.3708,6500.0
2014-07-03 10:50:00,81.52,81.65,81.5,81.65,7400.0,74.3891,74.5077,74.3708,74.5077,7400.0
2014-07-03 10:55:00,81.65,81.68,81.55,81.55,15200.0,74.5077,74.5351,74.4165,74.4165,15200.0
2014-07-03 11:00:00,81.57,81.61,81.56,81.6,10600.0,74.4347,74.4712,74.4256,74.4621,10600.0
2014-07-03 11:05:00,81.61,81.61,81.58,81.59,7400.0,74.4712,74.4712,74.4438,74.453,7400.0
2014-07-03 11:10:00,81.58,81.62,81.54,81.55,11700.0,74.4438,74.4804,74.4073,74.4165,11700.0
2014-07-03 11:15:00,81.54,81.56,81.5,81.51,9400.0,74.4073,74.4256,74.3708,74.38,9400.0
2014-07-03 11:20:00,81.5,81.57,81.5,81.54,9300.0,74.3708,74.4347,74.3708,74.4073,9300.0
2014-07-03 11:25:00,81.54,81.64,81.54,81.63,17000.0,74.4073,74.4986,74.4073,74.4895,17000.0
2014-07-03 11:30:00,81.63,81.73,81.63,81.7,15000.0,74.4895,74.5807,74.4895,74.5534,15000.0
2014-07-03 11:35:00,81.7,81.78,81.7,81.78,7800.0,74.5534,74.6264,74.5534,74.6264,7800.0
2014-07-03 11:40:00,81.78,81.78,81.73,81.77,8100.0,74.6264,74.6264,74.5807,74.6172,8100.0
2014-07-03 11:45:00,81.77,81.81,81.74,81.76,8800.0,74.6172,74.6537,74.5899,74.6081,8800.0
2014-07-03 11:50:00,81.77,81.83,81.77,81.83,5200.0,74.6172,74.672,74.6172,74.672,5200.0
2014-07-03 11:55:00,81.82,81.84,81.79,81.84,10000.0,74.6629,74.6811,74.6355,74.6811,10000.0
2014-07-03 12:00:00,81.85,81.86,81.78,81.79,10100.0,74.6902,74.6994,74.6264,74.6355,10100.0
2014-07-03 12:05:00,81.8,81.85,81.8,81.85,11500.0,74.6446,74.6902,74.6446,74.6902,11500.0
2014-07-03 12:10:00,81.85,81.97,81.85,81.93,22800.0,74.6902,74.7997,74.6902,74.7632,22800.0
2014-07-03 12:15:00,81.93,82.11,81.91,82.1,103900.0,74.7632,74.9275,74.745,74.9184,103900.0
2014-07-03 12:20:00,82.1,82.17,82.1,82.16,27500.0,74.9184,74.9822,74.9184,74.9731,27500.0
2014-07-03 12:25:00,82.16,82.2,82.1,82.17,20000.0,74.9731,75.0096,74.9184,74.9822,20000.0
2014-07-03 12:30:00,82.17,82.28,82.14,82.28,36700.0,74.9822,75.0826,74.9549,75.0826,36700.0
2014-07-03 12:35:00,82.27,82.27,82.23,82.26,17000.0,75.0735,75.0735,75.037,75.0644,17000.0
2014-07-03 12:40:00,82.26,82.3,82.22,82.3,27200.0,75.0644,75.1009,75.0279,75.1009,27200.0
2014-07-03 12:45:00,82.3,82.41,82.29,82.38,60000.0,75.1009,75.2012,75.0917,75.1739,60000.0
2014-07-03 12:50:00,82.39,82.46,82.37,82.37,88400.0,75.183,75.2469,75.1647,75.1647,88400.0
2014-07-03 12:55:00,82.37,82.37,82.15,82.23,58800.0,75.1647,75.1647,74.964,75.037,58800.0
2014-07-07 09:30:00,81.29,81.94,81.08,81.08,104800.0,74.1792,74.7724,73.9876,73.9876,104800.0
2014-07-07 09:35:00,81.1,81.14,80.92,81.13,40700.0,74.0058,74.0423,73.8416,74.0332,40700.0
2014-07-07 09:40:00,81.06,81.09,80.8,81.01,24500.0,73.9693,73.9967,73.7321,73.9237,24500.0
2014-07-07 09:45:00,81.03,81.42,81.02,81.27,20700.0,73.942,74.2978,73.9328,74.161,20700.0
2014-07-07 09:50:00,81.27,81.31,81.18,81.31,13900.0,74.161,74.1975,74.0788,74.1975,13900.0
2014-07-07 09:55:00,81.31,81.37,81.17,81.21,24900.0,74.1975,74.2522,74.0697,74.1062,24900.0
2014-07-07 10:00:00,81.13,81.22,81.08,81.08,14400.0,74.0332,74.1153,73.9876,73.9876,14400.0
2014-07-07 10:05:00,81.1,81.35,81.09,81.28,7700.0,74.0058,74.234,73.9967,74.1701,7700.0
2014-07-07 10:10:00,81.28,81.3,81.16,81.2,13400.0,74.1701,74.1883,74.0606,74.0971,13400.0
2014-07-07 10:15:00,81.2,81.23,81.19,81.2,10000.0,74.0971,74.1245,74.088,74.0971,10000.0
2014-07-07 10:20:00,81.21,81.23,81.16,81.16,5900.0,74.1062,74.1245,74.0606,74.0606,5900.0
2014-07-07 10:25:00,81.16,81.22,81.14,81.2,13000.0,74.0606,74.1153,74.0423,74.0971,13000.0
2014-07-07 10:30:00,81.19,81.21,81.08,81.08,19500.0,74.088,74.1062,73.9876,73.9876,19500.0
2014-07-07 10:35:00,81.09,81.21,81.08,81.2,9200.0,73.9967,74.1062,73.9876,74.0971,9200.0
2014-07-07 10:40:00,81.2,81.2,81.08,81.11,17600.0,74.0971,74.0971,73.9876,74.015,17600.0
2014-07-07 10:45:00,81.14,81.18,81.12,81.16,9000.0,74.0423,74.0788,74.0241,74.0606,9000.0
2014-07-07 10:50:00,81.17,81.19,81.02,81.04,12800.0,74.0697,74.088,73.9328,73.9511,12800.0
2014-07-07 10:55:00,81.04,81.08,80.96,81.05,10900.0,73.9511,73.9876,73.8781,73.9602,10900.0
2014-07-07 11:00:00,81.04,81.12,81.01,81.1,8000.0,73.9511,74.0241,73.9237,74.0058,8000.0
2014-07-07 11:05:00,81.1,81.13,81.04,81.08,8500.0,74.0058,74.0332,73.9511,73.9876,8500.0
2014-07-07 11:10:00,81.06,81.16,81.06,81.12,5300.0,73.9693,74.0606,73.9693,74.0241,5300.0
2014-07-07 11:15:00,81.11,81.16,81.09,81.09,5900.0,74.015,74.0606,73.9967,73.9967,5900.0
2014-07-07 11:20:00,81.08,81.12,81.08,81.11,6200.0,73.9876,74.0241,73.9876,74.015,6200.0
2014-07-07 11:25:00,81.12,81.14,81.09,81.09,4500.0,74.0241,74.0423,73.9967,73.9967,4500.0
2014-07-07 11:30:00,81.1,81.1,81.04,81.05,11800.0,74.0058,74.0058,73.9511,73.9602,11800.0
2014-07-07 11:35:00,81.06,81.07,80.99,81.02,9100.0,73.9693,73.9785,73.9055,73.9328,9100.0
2014-07-07 11:40:00,81.02,81.04,80.98,81.01,9900.0,73.9328,73.9511,73.8963,73.9237,9900.0
2014-07-07 11:45:00,81.01,81.01,80.95,80.97,6400.0,73.9237,73.9237,73.869,73.8872,6400.0
2014-07-07 11:50:00,80.97,81.0,80.97,80.99,5700.0,73.8872,73.9146,73.8872,73.9055,5700.0
2014-07-07 11:55:00,80.97,80.99,80.92,80.92,7700.0,73.8872,73.9055,73.8416,73.8416,7700.0
2014-07-07 12:00:00,80.92,81.03,80.92,81.03,12500.0,73.8416,73.942,73.8416,73.942,12500.0
2014-07-07 12:05:00,81.01,81.05,80.99,80.99,6200.0,73.9237,73.9602,73.9055,73.9055,6200.0
2014-07-07 12:10:00,81.0,81.02,80.98,80.99,5400.0,73.9146,73.9328,73.8963,73.9055,5400.0
2014-07-07 12:15:00,80.99,81.04,80.96,81.01,8200.0,73.9055,73.9511,73.8781,73.9237,8200.0
2014-07-07 12:20:00,81.03,81.04,80.99,81.0,4500.0,73.942,73.9511,73.9055,73.9146,4500.0
2014-07-07 12:25:00,81.0,81.04,80.99,81.01,5800.0,73.9146,73.9511,73.9055,73.9237,5800.0
2014-07-07 12:30:00,81.0,81.0,80.98,80.98,5800.0,73.9146,73.9146,73.8963,73.8963,5800.0
2014-07-07 12:35:00,80.98,80.99,80.96,80.97,5500.0,73.8963,73.9055,73.8781,73.8872,5500.0
2014-07-07 12:40:00,80.97,81.02,80.97,81.0,9500.0,73.8872,73.9328,73.8872,73.9146,9500.0
2014-07-07 12:45:00,81.01,81.06,80.95,80.95,19800.0,73.9237,73.9693,73.869,73.869,19800.0
2014-07-07 12:50:00,80.96,81.05,80.95,81.05,12900.0,73.8781,73.9602,73.869,73.9602,12900.0
2014-07-07 12:55:00,81.05,81.09,81.04,81.09,4400.0,73.9602,73.9967,73.9511,73.9967,4400.0
2014-07-07 13:00:00,81.1,81.1,81.03,81.06,10400.0,74.0058,74.0058,73.942,73.9693,10400.0
2014-07-07 13:05:00,81.05,81.06,81.0,81.0,7100.0,73.9602,73.9693,73.9146,73.9146,7100.0
2014-07-07 13:10:00,81.01,81.03,80.98,80.99,9600.0,73.9237,73.942,73.8963,73.9055,9600.0
2014-07-07 13:15:00,80.98,81.01,80.95,81.01,7600.0,73.8963,73.9237,73.869,73.9237,7600.0
2014-07-07 13:20:00,81.01,81.02,81.0,81.02,4700.0,73.9237,73.9328,73.9146,73.9328,4700.0
2014-07-07 13:25:00,81.01,81.04,81.0,81.01,4900.0,73.9237,73.9511,73.9146,73.9237,4900.0
2014-07-07 13:30:00,81.0,81.07,81.0,81.01,5600.0,73.9146,73.9785,73.9146,73.9237,5600.0
2014-07-07 13:35:00,81.03,81.05,81.0,81.0,4900.0,73.942,73.9602,73.9146,73.9146,4900.0
2014-07-07 13:40:00,81.0,81.02,80.97,81.01,13500.0,73.9146,73.9328,73.8872,73.9237,13500.0
2014-07-07 13:45:00,81.01,81.06,81.01,81.05,10100.0,73.9237,73.9693,73.9237,73.9602,10100.0
2014-07-07 13:50:00,81.06,81.07,81.03,81.03,4700.0,73.9693,73.9785,73.942,73.942,4700.0
2014-07-07 13:55:00,81.05,81.06,81.01,81.02,5900.0,73.9602,73.9693,73.9237,73.9328,5900.0
2014-07-07 14:00:00,81.02,81.03,81.0,81.01,5800.0,73.9328,73.942,73.9146,73.9237,5800.0
2014-07-07 14:05:00,81.01,81.01,80.96,81.0,8400.0,73.9237,73.9237,73.8781,73.9146,8400.0
2014-07-07 14:10:00,81.0,81.02,81.0,81.01,7100.0,73.9146,73.9328,73.9146,73.9237,7100.0
2014-07-07 14:15:00,81.0,81.04,81.0,81.02,8500.0,73.9146,73.9511,73.9146,73.9328,8500.0
2014-07-07 14:20:00,81.02,81.07,81.01,81.06,14600.0,73.9328,73.9785,73.9237,73.9693,14600.0
2014-07-07 14:25:00,81.06,81.09,81.04,81.07,9900.0,73.9693,73.9967,73.9511,73.9785,9900.0
2014-07-07 14:30:00,81.08,81.08,81.01,81.02,16500.0,73.9876,73.9876,73.9237,73.9328,16500.0
2014-07-07 14:35:00,81.01,81.04,81.01,81.04,8500.0,73.9237,73.9511,73.9237,73.9511,8500.0
2014-07-07 14:40:00,81.04,81.06,81.02,81.02,4800.0,73.9511,73.9693,73.9328,73.9328,4800.0
2014-07-07 14:45:00,81.03,81.03,80.99,81.0,14300.0,73.942,73.942,73.9055,73.9146,14300.0
2014-07-07 14:50:00,81.01,81.05,80.99,81.05,7500.0,73.9237,73.9602,73.9055,73.9602,7500.0
2014-07-07 14:55:00,81.05,81.05,81.0,81.02,9800.0,73.9602,73.9602,73.9146,73.9328,9800.0
2014-07-07 15:00:00,81.01,81.01,80.96,80.98,5500.0,73.9237,73.9237,73.8781,73.8963,5500.0
2014-07-07 15:05:00,80.98,81.04,80.97,81.03,15100.0,73.8963,73.9511,73.8872,73.942,15100.0
2014-07-07 15:10:00,81.03,81.06,81.02,81.05,11400.0,73.942,73.9693,73.9328,73.9602,11400.0
2014-07-07 15:15:00,81.05,81.09,81.04,81.07,11500.0,73.9602,73.9967,73.9511,73.9785,11500.0
2014-07-07 15:20:00,81.07,81.07,81.05,81.06,11000.0,73.9785,73.9785,73.9602,73.9693,11000.0
2014-07-07 15:25:00,81.05,81.21,81.05,81.17,58100.0,73.9602,74.1062,73.9602,74.0697,58100.0
2014-07-07 15:30:00,81.17,81.18,81.14,81.16,19700.0,74.0697,74.0788,74.0423,74.0606,19700.0
2014-07-07 15:35:00,81.17,81.23,81.16,81.18,30600.0,74.0697,74.1245,74.0606,74.0788,30600.0
2014-07-07 15:40:00,81.19,81.2,81.13,81.16,15100.0,74.088,74.0971,74.0332,74.0606,15100.0
2014-07-07 15:45:00,81.16,81.19,81.16,81.19,29000.0,74.0606,74.088,74.0606,74.088,29000.0
2014-07-07 15:50:00,81.2,81.25,81.14,81.15,61800.0,74.0971,74.1427,74.0423,74.0515,61800.0
2014-07-07 15:55:00,81.16,81.23,81.12,81.22,93300.0,74.0606,74.1245,74.0241,74.1153,93300.0
2014-07-08 09:30:00,80.9,81.28,80.79,81.07,31800.0,73.9962,74.3437,73.8956,74.1517,31800.0
2014-07-08 09:35:00,81.07,81.07,80.93,81.01,12300.0,74.1517,74.1517,74.0236,74.0968,12300.0
2014-07-08 09:40:00,81.03,81.2,81.0,81.1,11500.0,74.1151,74.2706,74.0876,74.1791,11500.0
2014-07-08 09:45:00,81.08,81.11,80.92,80.94,12200.0,74.1608,74.1883,74.0145,74.0328,12200.0
2014-07-08 09:50:00,80.95,81.16,80.91,81.03,10800.0,74.0419,74.234,74.0053,74.1151,10800.0
2014-07-08 09:55:00,81.11,81.16,81.03,81.09,6900.0,74.1883,74.234,74.1151,74.17,6900.0
2014-07-08 10:00:00,81.12,81.12,80.98,80.99,16200.0,74.1974,74.1974,74.0694,74.0785,16200.0
2014-07-08 10:05:00,80.98,81.09,80.97,80.99,28400.0,74.0694,74.17,74.0602,74.0785,28400.0
2014-07-08 10:10:00,81.05,81.17,81.01,81.03,29000.0,74.1334,74.2431,74.0968,74.1151,29000.0
2014-07-08 10:15:00,81.01,81.15,81.0,81.13,14900.0,74.0968,74.2248,74.0876,74.2065,14900.0
2014-07-08 10:20:00,81.14,81.19,80.98,81.01,20600.0,74.2157,74.2614,74.0694,74.0968,20600.0
2014-07-08 10:25:00,81.01,81.13,81.0,81.13,11100.0,74.0968,74.2065,74.0876,74.2065,11100.0
2014-07-08 10:30:00,81.1,81.11,80.99,81.01,20300.0,74.1791,74.1883,74.0785,74.0968,20300.0
2014-07-08 10:35:00,81.01,81.06,80.96,81.06,14500.0,74.0968,74.1425,74.0511,74.1425,14500.0
2014-07-08 10:40:00,81.07,81.09,80.95,80.99,15500.0,74.1517,74.17,74.0419,74.0785,15500.0
2014-07-08 10:45:00,80.99,81.01,80.89,81.0,13000.0,74.0785,74.0968,73.987,74.0876,13000.0
2014-07-08 10:50:00,81.0,81.02,80.95,80.99,13500.0,74.0876,74.1059,74.0419,74.0785,13500.0
2014-07-08 10:55:00,80.99,81.11,80.96,81.06,13200.0,74.0785,74.1883,74.0511,74.1425,13200.0
2014-07-08 11:00:00,81.03,81.07,80.99,81.06,13800.0,74.1151,74.1517,74.0785,74.1425,13800.0
2014-07-08 11:05:00,81.05,81.12,81.03,81.12,11500.0,74.1334,74.1974,74.1151,74.1974,11500.0
2014-07-08 11:10:00,81.11,81.17,81.09,81.12,13800.0,74.1883,74.2431,74.17,74.1974,13800.0
2014-07-08 11:15:00,81.12,81.19,81.09,81.12,9000.0,74.1974,74.2614,74.17,74.1974,9000.0
2014-07-08 11:20:00,81.13,81.16,81.09,81.11,11900.0,74.2065,74.234,74.17,74.1883,11900.0
2014-07-08 11:25:00,81.11,81.15,81.1,81.11,21100.0,74.1883,74.2248,74.1791,74.1883,21100.0
2014-07-08 11:30:00,81.12,81.16,81.08,81.11,20100.0,74.1974,74.234,74.1608,74.1883,20100.0
2014-07-08 11:35:00,81.13,81.19,81.09,81.19,15800.0,74.2065,74.2614,74.17,74.2614,15800.0
2014-07-08 11:40:00,81.18,81.18,81.07,81.07,13900.0,74.2523,74.2523,74.1517,74.1517,13900.0
2014-07-08 11:45:00,81.07,81.17,81.07,81.17,13200.0,74.1517,74.2431,74.1517,74.2431,13200.0
2014-07-08 11:50:00,81.15,81.17,81.09,81.09,11000.0,74.2248,74.2431,74.17,74.17,11000.0
2014-07-08 11:55:00,81.1,81.23,81.08,81.19,11500.0,74.1791,74.298,74.1608,74.2614,11500.0
2014-07-08 12:00:00,81.21,81.25,81.18,81.24,10100.0,74.2797,74.3163,74.2523,74.3072,10100.0
2014-07-08 12:05:00,81.25,81.31,81.19,81.22,7100.0,74.3163,74.3712,74.2614,74.2889,7100.0
2014-07-08 12:10:00,81.2,81.26,81.16,81.25,9100.0,74.2706,74.3255,74.234,74.3163,9100.0
2014-07-08 12:15:00,81.25,81.29,81.19,81.29,25500.0,74.3163,74.3529,74.2614,74.3529,25500.0
2014-07-08 12:20:00,81.29,81.31,81.21,81.25,24800.0,74.3529,74.3712,74.2797,74.3163,24800.0
2014-07-08 12:25:00,81.25,81.34,81.23,81.34,5900.0,74.3163,74.3986,74.298,74.3986,5900.0
2014-07-08 12:30:00,81.32,81.39,81.25,81.25,6000.0,74.3803,74.4444,74.3163,74.3163,6000.0
2014-07-08 12:35:00,81.24,81.24,81.13,81.16,5200.0,74.3072,74.3072,74.2065,74.234,5200.0
2014-07-08 12:40:00,81.16,81.24,81.11,81.24,4700.0,74.234,74.3072,74.1883,74.3072,4700.0
2014-07-08 12:45:00,81.23,81.24,81.12,81.13,2700.0,74.298,74.3072,74.1974,74.2065,2700.0
2014-07-08 12:50:00,81.15,81.21,81.13,81.19,4700.0,74.2248,74.2797,74.2065,74.2614,4700.0
2014-07-08 12:55:00,81.18,81.19,81.12,81.19,5300.0,74.2523,74.2614,74.1974,74.2614,5300.0
2014-07-08 13:00:00,81.19,81.19,81.09,81.11,5500.0,74.2614,74.2614,74.17,74.1883,5500.0
2014-07-08 13:05:00,81.11,81.12,81.08,81.1,1900.0,74.1883,74.1974,74.1608,74.1791,1900.0
2014-07-08 13:10:00,81.1,81.21,81.1,81.2,8800.0,74.1791,74.2797,74.1791,74.2706,8800.0
2014-07-08 13:15:00,81.16,81.18,81.12,81.18,3800.0,74.234,74.2523,74.1974,74.2523,3800.0
2014-07-08 13:20:00,81.16,81.17,81.1,81.1,5900.0,74.234,74.2431,74.1791,74.1791,5900.0
2014-07-08 13:25:00,81.13,81.17,81.1,81.12,7100.0,74.2065,74.2431,74.1791,74.1974,7100.0
2014-07-08 13:30:00,81.13,81.13,81.09,81.12,16400.0,74.2065,74.2065,74.17,74.1974,16400.0
2014-07-08 13:35:00,81.12,81.19,81.1,81.12,9800.0,74.1974,74.2614,74.1791,74.1974,9800.0
2014-07-08 13:40:00,81.14,81.2,81.12,81.12,18800.0,74.2157,74.2706,74.1974,74.1974,18800.0
2014-07-08 13:45:00,81.12,81.16,81.12,81.12,10200.0,74.1974,74.234,74.1974,74.1974,10200.0
2014-07-08 13:50:00,81.12,81.18,81.12,81.14,9200.0,74.1974,74.2523,74.1974,74.2157,9200.0
2014-07-08 13:55:00,81.14,81.17,81.1,81.16,24500.0,74.2157,74.2431,74.1791,74.234,24500.0
2014-07-08 14:00:00,81.16,81.18,81.09,81.13,28200.0,74.234,74.2523,74.17,74.2065,28200.0
2014-07-08 14:05:00,81.13,81.13,81.1,81.12,12300.0,74.2065,74.2065,74.1791,74.1974,12300.0
2014-07-08 14:10:00,81.12,81.12,81.09,81.1,25000.0,74.1974,74.1974,74.17,74.1791,25000.0
2014-07-08 14:15:00,81.1,81.1,81.06,81.09,13700.0,74.1791,74.1791,74.1425,74.17,13700.0
2014-07-08 14:20:00,81.07,81.08,81.01,81.08,22200.0,74.1517,74.1608,74.0968,74.1608,22200.0
2014-07-08 14:25:00,81.07,81.09,81.01,81.03,7000.0,74.1517,74.17,74.0968,74.1151,7000.0
2014-07-08 14:30:00,81.03,81.04,80.98,80.98,10400.0,74.1151,74.1242,74.0694,74.0694,10400.0
2014-07-08 14:35:00,80.96,81.01,80.96,81.01,7700.0,74.0511,74.0968,74.0511,74.0968,7700.0
2014-07-08 14:40:00,81.02,81.09,81.01,81.09,16100.0,74.1059,74.17,74.0968,74.17,16100.0
2014-07-08 14:45:00,81.09,81.1,81.0,81.0,7900.0,74.17,74.1791,74.0876,74.0876,7900.0
2014-07-08 14:50:00,81.01,81.05,80.99,80.99,41200.0,74.0968,74.1334,74.0785,74.0785,41200.0
2014-07-08 14:55:00,80.99,81.1,80.98,81.03,15900.0,74.0785,74.1791,74.0694,74.1151,15900.0
2014-07-08 15:00:00,81.03,81.07,81.0,81.05,22000.0,74.1151,74.1517,74.0876,74.1334,22000.0
2014-07-08 15:05:00,81.04,81.12,81.04,81.1,18800.0,74.1242,74.1974,74.1242,74.1791,18800.0
2014-07-08 15:10:00,81.09,81.1,81.01,81.04,27900.0,74.17,74.1791,74.0968,74.1242,27900.0
2014-07-08 15:15:00,81.04,81.12,81.04,81.1,20300.0,74.1242,74.1974,74.1242,74.1791,20300.0
2014-07-08 15:20:00,81.09,81.11,81.05,81.11,13700.0,74.17,74.1883,74.1334,74.1883,13700.0
2014-07-08 15:25:00,81.12,81.14,81.09,81.09,12400.0,74.1974,74.2157,74.17,74.17,12400.0
2014-07-08 15:30:00,81.09,81.14,81.09,81.12,23700.0,74.17,74.2157,74.17,74.1974,23700.0
2014-07-08 15:35:00,81.12,81.25,81.11,81.23,20000.0,74.1974,74.3163,74.1883,74.298,20000.0
2014-07-08 15:40:00,81.23,81.23,81.17,81.17,26900.0,74.298,74.298,74.2431,74.2431,26900.0
2014-07-08 15:45:00,81.17,81.2,81.1,81.1,22900.0,74.2431,74.2706,74.1791,74.1791,22900.0
2014-07-08 15:50:00,81.1,81.11,81.05,81.05,35700.0,74.1791,74.1883,74.1334,74.1334,35700.0
2014-07-08 15:55:00,81.06,81.17,81.05,81.16,75500.0,74.1425,74.2431,74.1334,74.234,75500.0
2014-07-09 09:30:00,81.51,81.51,81.22,81.47,24700.0,74.5541,74.5541,74.2889,74.5175,24700.0
2014-07-09 09:35:00,81.5,81.67,81.37,81.5,12200.0,74.545,74.7005,74.4261,74.545,12200.0
2014-07-09 09:40:00,81.5,81.53,81.28,81.34,6700.0,74.545,74.5724,74.3437,74.3986,6700.0
2014-07-09 09:45:00,81.34,81.42,81.22,81.22,6000.0,74.3986,74.4718,74.2889,74.2889,6000.0
2014-07-09 09:50:00,81.16,81.26,81.04,81.13,8000.0,74.234,74.3255,74.1242,74.2065,8000.0
2014-07-09 09:55:00,81.14,81.21,81.09,81.1,9700.0,74.2157,74.2797,74.17,74.1791,9700.0
2014-07-09 10:00:00,81.08,81.12,81.0,81.04,9200.0,74.1608,74.1974,74.0876,74.1242,9200.0
2014-07-09 10:05:00,81.04,81.15,80.98,81.08,11400.0,74.1242,74.2248,74.0694,74.1608,11400.0
2014-07-09 10:10:00,81.09,81.15,80.89,80.94,20500.0,74.17,74.2248,73.987,74.0328,20500.0
2014-07-09 10:15:00,80.94,81.05,80.9,80.96,17800.0,74.0328,74.1334,73.9962,74.0511,17800.0
2014-07-09 10:20:00,80.96,81.03,80.91,81.02,8100.0,74.0511,74.1151,74.0053,74.1059,8100.0
2014-07-09 10:25:00,81.02,81.16,81.02,81.13,10000.0,74.1059,74.234,74.1059,74.2065,10000.0
2014-07-09 10:30:00,81.13,81.23,81.07,81.22,5400.0,74.2065,74.298,74.1517,74.2889,5400.0
2014-07-09 10:35:00,81.23,81.28,81.17,81.28,5300.0,74.298,74.3437,74.2431,74.3437,5300.0
2014-07-09 10:40:00,81.28,81.31,81.2,81.31,5900.0,74.3437,74.3712,74.2706,74.3712,5900.0
2014-07-09 10:45:00,81.29,81.32,81.17,81.17,6200.0,74.3529,74.3803,74.2431,74.2431,6200.0
2014-07-09 10:50:00,81.17,81.19,81.1,81.16,5400.0,74.2431,74.2614,74.1791,74.234,5400.0
2014-07-09 10:55:00,81.15,81.16,81.13,81.14,5400.0,74.2248,74.234,74.2065,74.2157,5400.0
2014-07-09 11:00:00,81.15,81.18,81.15,81.18,5300.0,74.2248,74.2523,74.2248,74.2523,5300.0
2014-07-09 11:05:00,81.16,81.17,81.04,81.04,8900.0,74.234,74.2431,74.1242,74.1242,8900.0
2014-07-09 11:10:00,81.06,81.06,80.99,81.02,8000.0,74.1425,74.1425,74.0785,74.1059,8000.0
2014-07-09 11:15:00,81.05,81.1,81.05,81.1,4300.0,74.1334,74.1791,74.1334,74.1791,4300.0
2014-07-09 11:20:00,81.11,81.2,81.11,81.18,3600.0,74.1883,74.2706,74.1883,74.2523,3600.0
2014-07-09 11:25:00,81.19,81.2,81.1,81.11,5200.0,74.2614,74.2706,74.1791,74.1883,5200.0
2014-07-09 11:30:00,81.09,81.09,81.04,81.04,7400.0,74.17,74.17,74.1242,74.1242,7400.0
2014-07-09 11:35:00,81.04,81.06,80.99,81.06,5600.0,74.1242,74.1425,74.0785,74.1425,5600.0
2014-07-09 11:40:00,81.06,81.06,80.95,80.96,11400.0,74.1425,74.1425,74.0419,74.0511,11400.0
2014-07-09 11:45:00,80.98,81.0,80.9,80.91,5000.0,74.0694,74.0876,73.9962,74.0053,5000.0
2014-07-09 11:50:00,80.91,80.91,80.88,80.9,5700.0,74.0053,74.0053,73.9779,73.9962,5700.0
2014-07-09 11:55:00,80.91,80.93,80.87,80.87,7400.0,74.0053,74.0236,73.9687,73.9687,7400.0
2014-07-09 12:00:00,80.88,80.88,80.84,80.88,5700.0,73.9779,73.9779,73.9413,73.9779,5700.0
2014-07-09 12:05:00,80.89,80.92,80.88,80.9,8400.0,73.987,74.0145,73.9779,73.9962,8400.0
2014-07-09 12:10:00,80.91,80.93,80.85,80.85,10400.0,74.0053,74.0236,73.9504,73.9504,10400.0
2014-07-09 12:15:00,80.85,80.85,80.75,80.75,6300.0,73.9504,73.9504,73.859,73.859,6300.0
2014-07-09 12:20:00,80.75,80.86,80.74,80.86,8200.0,73.859,73.9596,73.8498,73.9596,8200.0
2014-07-09 12:25:00,80.86,80.88,80.83,80.85,5900.0,73.9596,73.9779,73.9322,73.9504,5900.0
2014-07-09 12:30:00,80.85,80.85,80.8,80.83,5700.0,73.9504,73.9504,73.9047,73.9322,5700.0
2014-07-09 12:35:00,80.86,80.88,80.73,80.82,23900.0,73.9596,73.9779,73.8407,73.923,23900.0
2014-07-09 12:40:00,80.8,80.9,80.8,80.83,9500.0,73.9047,73.9962,73.9047,73.9322,9500.0
2014-07-09 12:45:00,80.83,80.87,80.83,80.85,9700.0,73.9322,73.9687,73.9322,73.9504,9700.0
2014-07-09 12:50:00,80.84,80.85,80.83,80.84,8500.0,73.9413,73.9504,73.9322,73.9413,8500.0
2014-07-09 12:55:00,80.85,80.86,80.81,80.84,5900.0,73.9504,73.9596,73.9139,73.9413,5900.0
2014-07-09 13:00:00,80.86,80.86,80.83,80.85,4900.0,73.9596,73.9596,73.9322,73.9504,4900.0
2014-07-09 13:05:00,80.84,80.86,80.83,80.86,6100.0,73.9413,73.9596,73.9322,73.9596,6100.0
2014-07-09 13:10:00,80.85,80.9,80.84,80.87,10900.0,73.9504,73.9962,73.9413,73.9687,10900.0
2014-07-09 13:15:00,80.87,80.9,80.84,80.84,7300.0,73.9687,73.9962,73.9413,73.9413,7300.0
2014-07-09 13:20:00,80.83,80.89,80.82,80.88,12100.0,73.9322,73.987,73.923,73.9779,12100.0
2014-07-09 13:25:00,80.88,80.92,80.88,80.89,7200.0,73.9779,74.0145,73.9779,73.987,7200.0
2014-07-09 13:30:00,80.9,80.95,80.9,80.95,4200.0,73.9962,74.0419,73.9962,74.0419,4200.0
2014-07-09 13:35:00,80.94,80.96,80.93,80.95,11800.0,74.0328,74.0511,74.0236,74.0419,11800.0
2014-07-09 13:40:00,80.95,80.98,80.93,80.95,6400.0,74.0419,74.0694,74.0236,74.0419,6400.0
2014-07-09 13:45:00,80.95,80.97,80.94,80.96,6700.0,74.0419,74.0602,74.0328,74.0511,6700.0
2014-07-09 13:50:00,80.96,80.96,80.92,80.92,2900.0,74.0511,74.0511,74.0145,74.0145,2900.0
2014-07-09 13:55:00,80.93,80.95,80.92,80.95,6100.0,74.0236,74.0419,74.0145,74.0419,6100.0
2014-07-09 14:00:00,80.94,80.95,80.84,80.89,11700.0,74.0328,74.0419,73.9413,73.987,11700.0
2014-07-09 14:05:00,80.86,80.86,80.78,80.82,10900.0,73.9596,73.9596,73.8864,73.923,10900.0
2014-07-09 14:10:00,80.82,80.87,80.82,80.86,7200.0,73.923,73.9687,73.923,73.9596,7200.0
2014-07-09 14:15:00,80.85,81.08,80.85,81.06,5700.0,73.9504,74.1608,73.9504,74.1425,5700.0
2014-07-09 14:20:00,81.08,81.09,81.04,81.04,6300.0,74.1608,74.17,74.1242,74.1242,6300.0
2014-07-09 14:25:00,81.03,81.11,81.03,81.1,9100.0,74.1151,74.1883,74.1151,74.1791,9100.0
2014-07-09 14:30:00,81.11,81.16,81.09,81.16,12600.0,74.1883,74.234,74.17,74.234,12600.0
2014-07-09 14:35:00,81.15,81.16,81.12,81.16,9700.0,74.2248,74.234,74.1974,74.234,9700.0
2014-07-09 14:40:00,81.16,81.21,81.13,81.15,7800.0,74.234,74.2797,74.2065,74.2248,7800.0
2014-07-09 14:45:00,81.16,81.17,81.1,81.12,4400.0,74.234,74.2431,74.1791,74.1974,4400.0
2014-07-09 14:50:00,81.11,81.16,81.1,81.13,5600.0,74.1883,74.234,74.1791,74.2065,5600.0
2014-07-09 14:55:00,81.14,81.14,81.06,81.06,6500.0,74.2157,74.2157,74.1425,74.1425,6500.0
2014-07-09 15:00:00,81.07,81.08,81.02,81.02,4700.0,74.1517,74.1608,74.1059,74.1059,4700.0
2014-07-09 15:05:00,81.02,81.12,81.02,81.12,6700.0,74.1059,74.1974,74.1059,74.1974,6700.0
2014-07-09 15:10:00,81.13,81.16,81.13,81.13,3700.0,74.2065,74.234,74.2065,74.2065,3700.0
2014-07-09 15:15:00,81.12,81.12,80.98,80.98,9500.0,74.1974,74.1974,74.0694,74.0694,9500.0
2014-07-09 15:20:00,80.98,81.03,80.98,81.01,10500.0,74.0694,74.1151,74.0694,74.0968,10500.0
2014-07-09 15:25:00,81.0,81.02,80.99,81.0,6300.0,74.0876,74.1059,74.0785,74.0876,6300.0
2014-07-09 15:30:00,81.0,81.02,81.0,81.01,8600.0,74.0876,74.1059,74.0876,74.0968,8600.0
2014-07-09 15:35:00,81.02,81.09,81.01,81.08,16000.0,74.1059,74.17,74.0968,74.1608,16000.0
2014-07-09 15:40:00,81.07,81.08,81.05,81.07,14600.0,74.1517,74.1608,74.1334,74.1517,14600.0
2014-07-09 15:45:00,81.06,81.06,80.97,80.97,17800.0,74.1425,74.1425,74.0602,74.0602,17800.0
2014-07-09 15:50:00,80.98,81.02,80.95,80.99,31700.0,74.0694,74.1059,74.0419,74.0785,31700.0
2014-07-09 15:55:00,80.99,81.07,80.97,81.06,42200.0,74.0785,74.1517,74.0602,74.1425,42200.0
2014-07-10 09:30:00,80.11,80.39,80.06,80.22,18600.0,73.2736,73.5297,73.2279,73.3742,18600.0
2014-07-10 09:35:00,80.29,80.62,80.19,80.44,9300.0,73.4382,73.7401,73.3468,73.5754,9300.0
2014-07-10 09:40:00,80.49,80.62,80.41,80.41,4900.0,73.6212,73.7401,73.548,73.548,4900.0
2014-07-10 09:45:00,80.4,80.44,80.16,80.16,12100.0,73.5388,73.5754,73.3193,73.3193,12100.0
2014-07-10 09:50:00,80.19,80.45,80.19,80.45,9100.0,73.3468,73.5846,73.3468,73.5846,9100.0
2014-07-10 09:55:00,80.41,80.41,80.15,80.34,6600.0,73.548,73.548,73.3102,73.484,6600.0
2014-07-10 10:00:00,80.31,80.38,80.24,80.38,6300.0,73.4565,73.5206,73.3925,73.5206,6300.0
2014-07-10 10:05:00,80.35,80.46,80.32,80.42,6600.0,73.4931,73.5937,73.4657,73.5571,6600.0
2014-07-10 10:10:00,80.39,80.4,80.3,80.34,8700.0,73.5297,73.5388,73.4474,73.484,8700.0
2014-07-10 10:15:00,80.36,80.38,80.28,80.31,12200.0,73.5023,73.5206,73.4291,73.4565,12200.0
2014-07-10 10:20:00,80.31,80.32,80.27,80.29,10800.0,73.4565,73.4657,73.4199,73.4382,10800.0
2014-07-10 10:25:00,80.3,80.36,80.28,80.34,11900.0,73.4474,73.5023,73.4291,73.484,11900.0
2014-07-10 10:30:00,80.32,80.35,80.28,80.28,8700.0,73.4657,73.4931,73.4291,73.4291,8700.0
2014-07-10 10:35:00,80.28,80.3,80.21,80.21,11100.0,73.4291,73.4474,73.3651,73.3651,11100.0
2014-07-10 10:40:00,80.18,80.26,80.18,80.18,11300.0,73.3376,73.4108,73.3376,73.3376,11300.0
2014-07-10 10:45:00,80.18,80.39,80.18,80.36,12600.0,73.3376,73.5297,73.3376,73.5023,12600.0
2014-07-10 10:50:00,80.36,80.36,80.29,80.32,6600.0,73.5023,73.5023,73.4382,73.4657,6600.0
2014-07-10 10:55:00,80.33,80.38,80.29,80.38,12200.0,73.4748,73.5206,73.4382,73.5206,12200.0
2014-07-10 11:00:00,80.37,80.51,80.36,80.45,8000.0,73.5114,73.6395,73.5023,73.5846,8000.0
2014-07-10 11:05:00,80.45,80.45,80.34,80.42,5700.0,73.5846,73.5846,73.484,73.5571,5700.0
2014-07-10 11:10:00,80.42,80.48,80.41,80.43,9000.0,73.5571,73.612,73.548,73.5663,9000.0
2014-07-10 11:15:00,80.41,80.42,80.38,80.38,14400.0,73.548,73.5571,73.5206,73.5206,14400.0
2014-07-10 11:20:00,80.37,80.41,80.34,80.35,8800.0,73.5114,73.548,73.484,73.4931,8800.0
2014-07-10 11:25:00,80.38,80.39,80.28,80.29,6700.0,73.5206,73.5297,73.4291,73.4382,6700.0
2014-07-10 11:30:00,80.28,80.29,80.22,80.27,10000.0,73.4291,73.4382,73.3742,73.4199,10000.0
2014-07-10 11:35:00,80.29,80.33,80.29,80.31,14300.0,73.4382,73.4748,73.4382,73.4565,14300.0
2014-07-10 11:40:00,80.3,80.3,80.24,80.26,10600.0,73.4474,73.4474,73.3925,73.4108,10600.0
2014-07-10 11:45:00,80.26,80.27,80.22,80.24,11000.0,73.4108,73.4199,73.3742,73.3925,11000.0
2014-07-10 11:50:00,80.24,80.29,80.23,80.23,9900.0,73.3925,73.4382,73.3834,73.3834,9900.0
2014-07-10 11:55:00,80.23,80.27,80.19,80.25,18000.0,73.3834,73.4199,73.3468,73.4016,18000.0
2014-07-10 12:00:00,80.24,80.25,80.19,80.22,7600.0,73.3925,73.4016,73.3468,73.3742,7600.0
2014-07-10 12:05:00,80.23,80.23,80.2,80.21,7900.0,73.3834,73.3834,73.3559,73.3651,7900.0
2014-07-10 12:10:00,80.2,80.26,80.2,80.25,7000.0,73.3559,73.4108,73.3559,73.4016,7000.0
2014-07-10 12:15:00,80.24,80.36,80.24,80.3,7400.0,73.3925,73.5023,73.3925,73.4474,7400.0
2014-07-10 12:20:00,80.31,80.43,80.3,80.42,9900.0,73.4565,73.5663,73.4474,73.5571,9900.0
2014-07-10 12:25:00,80.44,80.5,80.4,80.47,13300.0,73.5754,73.6303,73.5388,73.6029,13300.0
2014-07-10 12:30:00,80.48,80.56,80.48,80.56,5500.0,73.612,73.6852,73.612,73.6852,5500.0
2014-07-10 12:35:00,80.57,80.57,80.48,80.48,2800.0,73.6943,73.6943,73.612,73.612,2800.0
2014-07-10 12:40:00,80.48,80.5,80.44,80.44,3300.0,73.612,73.6303,73.5754,73.5754,3300.0
2014-07-10 12:45:00,80.44,80.45,80.39,80.41,3100.0,73.5754,73.5846,73.5297,73.548,3100.0
2014-07-10 12:50:00,80.39,80.41,80.34,80.34,6100.0,73.5297,73.548,73.484,73.484,6100.0
2014-07-10 12:55:00,80.34,80.46,80.34,80.46,6300.0,73.484,73.5937,73.484,73.5937,6300.0
2014-07-10 13:00:00,80.46,80.46,80.43,80.45,3600.0,73.5937,73.5937,73.5663,73.5846,3600.0
2014-07-10 13:05:00,80.48,80.57,80.48,80.57,5400.0,73.612,73.6943,73.612,73.6943,5400.0
2014-07-10 13:10:00,80.54,80.57,80.5,80.5,4300.0,73.6669,73.6943,73.6303,73.6303,4300.0
2014-07-10 13:15:00,80.49,80.54,80.48,80.52,5200.0,73.6212,73.6669,73.612,73.6486,5200.0
2014-07-10 13:20:00,80.51,80.67,80.51,80.66,4600.0,73.6395,73.7858,73.6395,73.7767,4600.0
2014-07-10 13:25:00,80.68,80.72,80.64,80.72,6500.0,73.795,73.8315,73.7584,73.8315,6500.0
2014-07-10 13:30:00,80.72,80.77,80.66,80.68,7600.0,73.8315,73.8773,73.7767,73.795,7600.0
2014-07-10 13:35:00,80.68,80.72,80.65,80.72,6800.0,73.795,73.8315,73.7675,73.8315,6800.0
2014-07-10 13:40:00,80.74,80.75,80.68,80.72,11400.0,73.8498,73.859,73.795,73.8315,11400.0
2014-07-10 13:45:00,80.72,80.74,80.62,80.64,8600.0,73.8315,73.8498,73.7401,73.7584,8600.0
2014-07-10 13:50:00,80.65,80.67,80.55,80.55,11000.0,73.7675,73.7858,73.676,73.676,11000.0
2014-07-10 13:55:00,80.55,80.59,80.53,80.54,6200.0,73.676,73.7126,73.6578,73.6669,6200.0
2014-07-10 14:00:00,80.55,80.55,80.49,80.49,9500.0,73.676,73.676,73.6212,73.6212,9500.0
2014-07-10 14:05:00,80.48,80.5,80.47,80.48,12500.0,73.612,73.6303,73.6029,73.612,12500.0
2014-07-10 14:10:00,80.5,80.54,80.42,80.43,8800.0,73.6303,73.6669,73.5571,73.5663,8800.0
2014-07-10 14:15:00,80.44,80.46,80.39,80.39,11200.0,73.5754,73.5937,73.5297,73.5297,11200.0
2014-07-10 14:20:00,80.39,80.43,80.37,80.37,11400.0,73.5297,73.5663,73.5114,73.5114,11400.0
2014-07-10 14:25:00,80.38,80.4,80.36,80.4,8700.0,73.5206,73.5388,73.5023,73.5388,8700.0
2014-07-10 14:30:00,80.4,80.4,80.34,80.36,15200.0,73.5388,73.5388,73.484,73.5023,15200.0
2014-07-10 14:35:00,80.35,80.36,80.26,80.33,8800.0,73.4931,73.5023,73.4108,73.4748,8800.0
2014-07-10 14:40:00,80.33,80.38,80.27,80.27,5900.0,73.4748,73.5206,73.4199,73.4199,5900.0
2014-07-10 14:45:00,80.27,80.33,80.26,80.3,13400.0,73.4199,73.4748,73.4108,73.4474,13400.0
2014-07-10 14:50:00,80.31,80.35,80.3,80.31,4800.0,73.4565,73.4931,73.4474,73.4565,4800.0
2014-07-10 14:55:00,80.31,80.32,80.25,80.28,17700.0,73.4565,73.4657,73.4016,73.4291,17700.0
2014-07-10 15:00:00,80.27,80.27,80.21,80.21,14800.0,73.4199,73.4199,73.3651,73.3651,14800.0
2014-07-10 15:05:00,80.2,80.21,80.17,80.2,10000.0,73.3559,73.3651,73.3285,73.3559,10000.0
2014-07-10 15:10:00,80.2,80.22,80.16,80.17,10200.0,73.3559,73.3742,73.3193,73.3285,10200.0
2014-07-10 15:15:00,80.16,80.23,80.16,80.22,16300.0,73.3193,73.3834,73.3193,73.3742,16300.0
2014-07-10 15:20:00,80.21,80.26,80.16,80.26,15800.0,73.3651,73.4108,73.3193,73.4108,15800.0
2014-07-10 15:25:00,80.26,80.39,80.26,80.38,12100.0,73.4108,73.5297,73.4108,73.5206,12100.0
2014-07-10 15:30:00,80.37,80.4,80.36,80.38,20800.0,73.5114,73.5388,73.5023,73.5206,20800.0
2014-07-10 15:35:00,80.39,80.43,80.39,80.42,16600.0,73.5297,73.5663,73.5297,73.5571,16600.0
2014-07-10 15:40:00,80.43,80.5,80.4,80.47,18700.0,73.5663,73.6303,73.5388,73.6029,18700.0
2014-07-10 15:45:00,80.46,80.46,80.41,80.44,24800.0,73.5937,73.5937,73.548,73.5754,24800.0
2014-07-10 15:50:00,80.45,80.45,80.38,80.44,30500.0,73.5846,73.5846,73.5206,73.5754,30500.0
2014-07-10 15:55:00,80.44,80.45,80.41,80.42,51300.0,73.5754,73.5846,73.548,73.5571,51300.0
2014-07-11 09:30:00,80.69,80.7,80.45,80.53,31500.0,73.8041,73.8132,73.5846,73.6578,31500.0
2014-07-11 09:35:00,80.49,80.51,80.38,80.48,10100.0,73.6212,73.6395,73.5206,73.612,10100.0
2014-07-11 09:40:00,80.47,80.52,80.39,80.49,17500.0,73.6029,73.6486,73.5297,73.6212,17500.0
2014-07-11 09:45:00,80.49,80.6,80.44,80.55,15700.0,73.6212,73.7218,73.5754,73.676,15700.0
2014-07-11 09:50:00,80.57,80.64,80.47,80.48,6600.0,73.6943,73.7584,73.6029,73.612,6600.0
2014-07-11 09:55:00,80.49,80.68,80.49,80.61,8700.0,73.6212,73.795,73.6212,73.7309,8700.0
2014-07-11 10:00:00,80.62,80.63,80.48,80.54,8500.0,73.7401,73.7492,73.612,73.6669,8500.0
2014-07-11 10:05:00,80.52,80.56,80.45,80.56,10100.0,73.6486,73.6852,73.5846,73.6852,10100.0
2014-07-11 10:10:00,80.55,80.67,80.5,80.64,6900.0,73.676,73.7858,73.6303,73.7584,6900.0
2014-07-11 10:15:00,80.64,80.64,80.53,80.62,7400.0,73.7584,73.7584,73.6578,73.7401,7400.0
2014-07-11 10:20:00,80.61,80.61,80.47,80.5,7400.0,73.7309,73.7309,73.6029,73.6303,7400.0
2014-07-11 10:25:00,80.47,80.49,80.37,80.44,44900.0,73.6029,73.6212,73.5114,73.5754,44900.0
2014-07-11 10:30:00,80.45,80.48,80.31,80.31,21700.0,73.5846,73.612,73.4565,73.4565,21700.0
2014-07-11 10:35:00,80.31,80.33,80.17,80.17,21000.0,73.4565,73.4748,73.3285,73.3285,21000.0
2014-07-11 10:40:00,80.19,80.35,80.19,80.35,15700.0,73.3468,73.4931,73.3468,73.4931,15700.0
2014-07-11 10:45:00,80.36,80.54,80.36,80.51,11500.0,73.5023,73.6669,73.5023,73.6395,11500.0
2014-07-11 10:50:00,80.51,80.53,80.46,80.47,9400.0,73.6395,73.6578,73.5937,73.6029,9400.0
2014-07-11 10:55:00,80.48,80.51,80.46,80.51,6900.0,73.612,73.6395,73.5937,73.6395,6900.0
2014-07-11 11:00:00,80.53,80.59,80.53,80.55,4200.0,73.6578,73.7126,73.6578,73.676,4200.0
2014-07-11 11:05:00,80.55,80.64,80.54,80.64,3700.0,73.676,73.7584,73.6669,73.7584,3700.0
2014-07-11 11:10:00,80.64,80.65,80.62,80.62,4400.0,73.7584,73.7675,73.7401,73.7401,4400.0
2014-07-11 11:15:00,80.6,80.61,80.54,80.56,1600.0,73.7218,73.7309,73.6669,73.6852,1600.0
2014-07-11 11:20:00,80.54,80.54,80.4,80.45,7000.0,73.6669,73.6669,73.5388,73.5846,7000.0
2014-07-11 11:25:00,80.44,80.52,80.43,80.5,3300.0,73.5754,73.6486,73.5663,73.6303,3300.0
2014-07-11 11:30:00,80.52,80.6,80.52,80.6,4600.0,73.6486,73.7218,73.6486,73.7218,4600.0
2014-07-11 11:35:00,80.59,80.61,80.56,80.59,6800.0,73.7126,73.7309,73.6852,73.7126,6800.0
2014-07-11 11:40:00,80.59,80.63,80.58,80.58,3000.0,73.7126,73.7492,73.7035,73.7035,3000.0
2014-07-11 11:45:00,80.59,80.59,80.51,80.51,3200.0,73.7126,73.7126,73.6395,73.6395,3200.0
2014-07-11 11:50:00,80.49,80.52,80.44,80.52,10000.0,73.6212,73.6486,73.5754,73.6486,10000.0
2014-07-11 11:55:00,80.53,80.53,80.48,80.49,2800.0,73.6578,73.6578,73.612,73.6212,2800.0
2014-07-11 12:00:00,80.48,80.52,80.48,80.51,5000.0,73.612,73.6486,73.612,73.6395,5000.0
2014-07-11 12:05:00,80.53,80.55,80.52,80.54,3700.0,73.6578,73.676,73.6486,73.6669,3700.0
2014-07-11 12:10:00,80.55,80.59,80.53,80.55,5600.0,73.676,73.7126,73.6578,73.676,5600.0
2014-07-11 12:15:00,80.55,80.55,80.51,80.51,2400.0,73.676,73.676,73.6395,73.6395,2400.0
2014-07-11 12:20:00,80.5,80.5,80.44,80.47,6900.0,73.6303,73.6303,73.5754,73.6029,6900.0
2014-07-11 12:25:00,80.47,80.52,80.46,80.52,7600.0,73.6029,73.6486,73.5937,73.6486,7600.0
2014-07-11 12:30:00,80.52,80.52,80.45,80.46,2400.0,73.6486,73.6486,73.5846,73.5937,2400.0
2014-07-11 12:35:00,80.48,80.55,80.48,80.54,3100.0,73.612,73.676,73.612,73.6669,3100.0
2014-07-11 12:40:00,80.55,80.56,80.52,80.52,3600.0,73.676,73.6852,73.6486,73.6486,3600.0
2014-07-11 12:45:00,80.53,80.54,80.52,80.52,2800.0,73.6578,73.6669,73.6486,73.6486,2800.0
2014-07-11 12:50:00,80.52,80.55,80.51,80.55,2300.0,73.6486,73.676,73.6395,73.676,2300.0
2014-07-11 12:55:00,80.56,80.61,80.53,80.53,4700.0,73.6852,73.7309,73.6578,73.6578,4700.0
2014-07-11 13:00:00,80.55,80.63,80.55,80.63,2800.0,73.676,73.7492,73.676,73.7492,2800.0
2014-07-11 13:05:00,80.63,80.65,80.61,80.61,5500.0,73.7492,73.7675,73.7309,73.7309,5500.0
2014-07-11 13:10:00,80.61,80.62,80.6,80.6,1900.0,73.7309,73.7401,73.7218,73.7218,1900.0
2014-07-11 13:15:00,80.59,80.67,80.58,80.67,6000.0,73.7126,73.7858,73.7035,73.7858,6000.0
2014-07-11 13:20:00,80.67,80.71,80.66,80.7,3400.0,73.7858,73.8224,73.7767,73.8132,3400.0
2014-07-11 13:25:00,80.67,80.69,80.65,80.69,3900.0,73.7858,73.8041,73.7675,73.8041,3900.0
2014-07-11 13:30:00,80.69,80.7,80.67,80.68,3000.0,73.8041,73.8132,73.7858,73.795,3000.0
2014-07-11 13:35:00,80.69,80.71,80.68,80.68,2800.0,73.8041,73.8224,73.795,73.795,2800.0
2014-07-11 13:40:00,80.67,80.67,80.6,80.64,4900.0,73.7858,73.7858,73.7218,73.7584,4900.0
2014-07-11 13:45:00,80.65,80.71,80.64,80.69,9400.0,73.7675,73.8224,73.7584,73.8041,9400.0
2014-07-11 13:50:00,80.68,80.69,80.67,80.67,600.0,73.795,73.8041,73.7858,73.7858,600.0
2014-07-11 13:55:00,80.67,80.67,80.62,80.65,5800.0,73.7858,73.7858,73.7401,73.7675,5800.0
2014-07-11 14:00:00,80.65,80.71,80.65,80.71,2800.0,73.7675,73.8224,73.7675,73.8224,2800.0
2014-07-11 14:05:00,80.71,80.76,80.71,80.75,5800.0,73.8224,73.8681,73.8224,73.859,5800.0
2014-07-11 14:10:00,80.74,80.78,80.73,80.74,4500.0,73.8498,73.8864,73.8407,73.8498,4500.0
2014-07-11 14:15:00,80.74,80.74,80.68,80.69,13600.0,73.8498,73.8498,73.795,73.8041,13600.0
2014-07-11 14:20:00,80.7,80.74,80.67,80.73,7100.0,73.8132,73.8498,73.7858,73.8407,7100.0
2014-07-11 14:25:00,80.74,80.76,80.68,80.69,16200.0,73.8498,73.8681,73.795,73.8041,16200.0
2014-07-11 14:30:00,80.69,80.7,80.67,80.7,5200.0,73.8041,73.8132,73.7858,73.8132,5200.0
2014-07-11 14:35:00,80.69,80.7,80.66,80.69,6000.0,73.8041,73.8132,73.7767,73.8041,6000.0
2014-07-11 14:40:00,80.69,80.69,80.62,80.62,10500.0,73.8041,73.8041,73.7401,73.7401,10500.0
2014-07-11 14:45:00,80.63,80.63,80.58,80.6,6500.0,73.7492,73.7492,73.7035,73.7218,6500.0
2014-07-11 14:50:00,80.58,80.6,80.56,80.57,8100.0,73.7035,73.7218,73.6852,73.6943,8100.0
2014-07-11 14:55:00,80.58,80.58,80.51,80.52,10900.0,73.7035,73.7035,73.6395,73.6486,10900.0
2014-07-11 15:00:00,80.52,80.52,80.44,80.48,16100.0,73.6486,73.6486,73.5754,73.612,16100.0
2014-07-11 15:05:00,80.48,80.51,80.48,80.51,7800.0,73.612,73.6395,73.612,73.6395,7800.0
2014-07-11 15:10:00,80.52,80.52,80.46,80.47,9200.0,73.6486,73.6486,73.5937,73.6029,9200.0
2014-07-11 15:15:00,80.47,80.49,80.44,80.44,10300.0,73.6029,73.6212,73.5754,73.5754,10300.0
2014-07-11 15:20:00,80.45,80.46,80.44,80.45,6000.0,73.5846,73.5937,73.5754,73.5846,6000.0
2014-07-11 15:25:00,80.45,80.5,80.45,80.49,16200.0,73.5846,73.6303,73.5846,73.6212,16200.0
2014-07-11 15:30:00,80.5,80.51,80.47,80.48,11200.0,73.6303,73.6395,73.6029,73.612,11200.0
2014-07-11 15:35:00,80.48,80.57,80.47,80.57,13800.0,73.612,73.6943,73.6029,73.6943,13800.0
2014-07-11 15:40:00,80.56,80.56,80.51,80.53,19800.0,73.6852,73.6852,73.6395,73.6578,19800.0
2014-07-11 15:45:00,80.53,80.54,80.48,80.49,21100.0,73.6578,73.6669,73.612,73.6212,21100.0
2014-07-11 15:50:00,80.49,80.57,80.46,80.46,55800.0,73.6212,73.6943,73.5937,73.5937,55800.0
2014-07-11 15:55:00,80.46,80.48,80.39,80.45,73800.0,73.5937,73.612,73.5297,73.5846,73800.0
2014-07-14 09:30:00,80.9,80.9,80.49,80.49,17500.0,73.9962,73.9962,73.6212,73.6212,17500.0
2014-07-14 09:35:00,80.51,80.74,80.49,80.7,9400.0,73.6395,73.8498,73.6212,73.8132,9400.0
2014-07-14 09:40:00,80.73,80.85,80.7,80.79,6700.0,73.8407,73.9504,73.8132,73.8956,6700.0
2014-07-14 09:45:00,80.81,80.96,80.81,80.87,8500.0,73.9139,74.0511,73.9139,73.9687,8500.0
2014-07-14 09:50:00,80.9,80.98,80.9,80.97,9700.0,73.9962,74.0694,73.9962,74.0602,9700.0
2014-07-14 09:55:00,80.96,80.97,80.82,80.84,4300.0,74.0511,74.0602,73.923,73.9413,4300.0
2014-07-14 10:00:00,80.88,80.96,80.84,80.91,6200.0,73.9779,74.0511,73.9413,74.0053,6200.0
2014-07-14 10:05:00,80.94,80.99,80.89,80.92,6300.0,74.0328,74.0785,73.987,74.0145,6300.0
2014-07-14 10:10:00,80.92,80.93,80.84,80.88,4500.0,74.0145,74.0236,73.9413,73.9779,4500.0
2014-07-14 10:15:00,80.89,80.89,80.74,80.76,6400.0,73.987,73.987,73.8498,73.8681,6400.0
2014-07-14 10:20:00,80.73,80.81,80.73,80.79,9600.0,73.8407,73.9139,73.8407,73.8956,9600.0
2014-07-14 10:25:00,80.8,80.8,80.7,80.7,7700.0,73.9047,73.9047,73.8132,73.8132,7700.0
2014-07-14 10:30:00,80.68,80.8,80.68,80.8,5100.0,73.795,73.9047,73.795,73.9047,5100.0
2014-07-14 10:35:00,80.83,80.86,80.83,80.83,11400.0,73.9322,73.9596,73.9322,73.9322,11400.0
2014-07-14 10:40:00,80.84,80.89,80.83,80.87,52000.0,73.9413,73.987,73.9322,73.9687,52000.0
2014-07-14 10:45:00,80.86,80.98,80.85,80.93,20300.0,73.9596,74.0694,73.9504,74.0236,20300.0
2014-07-14 10:50:00,80.93,80.95,80.87,80.93,4400.0,74.0236,74.0419,73.9687,74.0236,4400.0
2014-07-14 10:55:00,80.95,80.97,80.93,80.97,7100.0,74.0419,74.0602,74.0236,74.0602,7100.0
2014-07-14 11:00:00,80.95,80.97,80.95,80.97,5200.0,74.0419,74.0602,74.0419,74.0602,5200.0
2014-07-14 11:05:00,80.97,81.08,80.97,81.08,8100.0,74.0602,74.1608,74.0602,74.1608,8100.0
2014-07-14 11:10:00,81.07,81.17,81.06,81.17,5600.0,74.1517,74.2431,74.1425,74.2431,5600.0
2014-07-14 11:15:00,81.16,81.23,81.15,81.23,6200.0,74.234,74.298,74.2248,74.298,6200.0
2014-07-14 11:20:00,81.24,81.28,81.23,81.28,12200.0,74.3072,74.3437,74.298,74.3437,12200.0
2014-07-14 11:25:00,81.28,81.4,81.27,81.4,19100.0,74.3437,74.4535,74.3346,74.4535,19100.0
2014-07-14 11:30:00,81.4,81.46,81.4,81.41,27200.0,74.4535,74.5084,74.4535,74.4627,27200.0
2014-07-14 11:35:00,81.41,81.47,81.39,81.45,22200.0,74.4627,74.5175,74.4444,74.4992,22200.0
2014-07-14 11:40:00,81.45,81.45,81.39,81.44,6900.0,74.4992,74.4992,74.4444,74.4901,6900.0
2014-07-14 11:45:00,81.43,81.49,81.42,81.48,3600.0,74.4809,74.5358,74.4718,74.5267,3600.0
2014-07-14 11:50:00,81.48,81.49,81.45,81.46,8700.0,74.5267,74.5358,74.4992,74.5084,8700.0
2014-07-14 11:55:00,81.47,81.47,81.39,81.4,4900.0,74.5175,74.5175,74.4444,74.4535,4900.0
2014-07-14 12:00:00,81.39,81.4,81.36,81.4,4200.0,74.4444,74.4535,74.4169,74.4535,4200.0
2014-07-14 12:05:00,81.4,81.43,81.36,81.38,2400.0,74.4535,74.4809,74.4169,74.4352,2400.0
2014-07-14 12:10:00,81.36,81.48,81.36,81.48,15300.0,74.4169,74.5267,74.4169,74.5267,15300.0
2014-07-14 12:15:00,81.45,81.48,81.45,81.45,3500.0,74.4992,74.5267,74.4992,74.4992,3500.0
2014-07-14 12:20:00,81.46,81.5,81.45,81.48,2600.0,74.5084,74.545,74.4992,74.5267,2600.0
2014-07-14 12:25:00,81.47,81.48,81.44,81.45,2900.0,74.5175,74.5267,74.4901,74.4992,2900.0
2014-07-14 12:30:00,81.44,81.49,81.44,81.47,10800.0,74.4901,74.5358,74.4901,74.5175,10800.0
2014-07-14 12:35:00,81.47,81.47,81.4,81.4,3100.0,74.5175,74.5175,74.4535,74.4535,3100.0
2014-07-14 12:40:00,81.41,81.44,81.33,81.33,8900.0,74.4627,74.4901,74.3895,74.3895,8900.0
2014-07-14 12:45:00,81.34,81.38,81.34,81.36,5800.0,74.3986,74.4352,74.3986,74.4169,5800.0
2014-07-14 12:50:00,81.35,81.36,81.32,81.32,9800.0,74.4078,74.4169,74.3803,74.3803,9800.0
2014-07-14 12:55:00,81.31,81.35,81.3,81.34,9200.0,74.3712,74.4078,74.362,74.3986,9200.0
2014-07-14 13:00:00,81.33,81.35,81.32,81.32,4700.0,74.3895,74.4078,74.3803,74.3803,4700.0
2014-07-14 13:05:00,81.31,81.35,81.3,81.34,3500.0,74.3712,74.4078,74.362,74.3986,3500.0
2014-07-14 13:10:00,81.34,81.34,81.3,81.31,3400.0,74.3986,74.3986,74.362,74.3712,3400.0
2014-07-14 13:15:00,81.31,81.42,81.3,81.41,12500.0,74.3712,74.4718,74.362,74.4627,12500.0
2014-07-14 13:20:00,81.42,81.49,81.41,81.48,8500.0,74.4718,74.5358,74.4627,74.5267,8500.0
2014-07-14 13:25:00,81.47,81.53,81.47,81.52,8200.0,74.5175,74.5724,74.5175,74.5633,8200.0
2014-07-14 13:30:00,81.53,81.55,81.5,81.55,10800.0,74.5724,74.5907,74.545,74.5907,10800.0
2014-07-14 13:35:00,81.56,81.56,81.49,81.53,4900.0,74.5999,74.5999,74.5358,74.5724,4900.0
2014-07-14 13:40:00,81.51,81.54,81.51,81.54,5100.0,74.5541,74.5816,74.5541,74.5816,5100.0
2014-07-14 13:45:00,81.53,81.55,81.52,81.53,7000.0,74.5724,74.5907,74.5633,74.5724,7000.0
2014-07-14 13:50:00,81.53,81.54,81.49,81.5,4400.0,74.5724,74.5816,74.5358,74.545,4400.0
2014-07-14 13:55:00,81.49,81.5,81.45,81.49,16400.0,74.5358,74.545,74.4992,74.5358,16400.0
2014-07-14 14:00:00,81.5,81.53,81.49,81.53,8100.0,74.545,74.5724,74.5358,74.5724,8100.0
2014-07-14 14:05:00,81.53,81.53,81.41,81.42,12500.0,74.5724,74.5724,74.4627,74.4718,12500.0
2014-07-14 14:10:00,81.43,81.45,81.41,81.41,6400.0,74.4809,74.4992,74.4627,74.4627,6400.0
2014-07-14 14:15:00,81.4,81.4,81.35,81.38,6900.0,74.4535,74.4535,74.4078,74.4352,6900.0
2014-07-14 14:20:00,81.37,81.38,81.36,81.37,4600.0,74.4261,74.4352,74.4169,74.4261,4600.0
2014-07-14 14:25:00,81.36,81.37,81.34,81.35,8900.0,74.4169,74.4261,74.3986,74.4078,8900.0
2014-07-14 14:30:00,81.35,81.37,81.34,81.35,3500.0,74.4078,74.4261,74.3986,74.4078,3500.0
2014-07-14 14:35:00,81.35,81.37,81.29,81.36,5500.0,74.4078,74.4261,74.3529,74.4169,5500.0
2014-07-14 14:40:00,81.36,81.39,81.31,81.31,10400.0,74.4169,74.4444,74.3712,74.3712,10400.0
2014-07-14 14:45:00,81.31,81.34,81.31,81.33,5600.0,74.3712,74.3986,74.3712,74.3895,5600.0
2014-07-14 14:50:00,81.32,81.39,81.31,81.38,9700.0,74.3803,74.4444,74.3712,74.4352,9700.0
2014-07-14 14:55:00,81.39,81.44,81.38,81.42,9400.0,74.4444,74.4901,74.4352,74.4718,9400.0
2014-07-14 15:00:00,81.41,81.41,81.38,81.38,5600.0,74.4627,74.4627,74.4352,74.4352,5600.0
2014-07-14 15:05:00,81.38,81.38,81.31,81.32,9500.0,74.4352,74.4352,74.3712,74.3803,9500.0
2014-07-14 15:10:00,81.33,81.36,81.32,81.35,9900.0,74.3895,74.4169,74.3803,74.4078,9900.0
2014-07-14 15:15:00,81.36,81.36,81.32,81.32,5900.0,74.4169,74.4169,74.3803,74.3803,5900.0
2014-07-14 15:20:00,81.31,81.32,81.26,81.28,9900.0,74.3712,74.3803,74.3255,74.3437,9900.0
2014-07-14 15:25:00,81.28,81.31,81.27,81.31,9900.0,74.3437,74.3712,74.3346,74.3712,9900.0
2014-07-14 15:30:00,81.3,81.31,81.29,81.29,12900.0,74.362,74.3712,74.3529,74.3529,12900.0
2014-07-14 15:35:00,81.3,81.3,81.29,81.3,6500.0,74.362,74.362,74.3529,74.362,6500.0
2014-07-14 15:40:00,81.3,81.35,81.29,81.31,19600.0,74.362,74.4078,74.3529,74.3712,19600.0
2014-07-14 15:45:00,81.3,81.39,81.29,81.36,24100.0,74.362,74.4444,74.3529,74.4169,24100.0
2014-07-14 15:50:00,81.37,81.38,81.33,81.33,23100.0,74.4261,74.4352,74.3895,74.3895,23100.0
2014-07-14 15:55:00,81.34,81.36,81.32,81.33,42800.0,74.3986,74.4169,74.3803,74.3895,42800.0
2014-07-15 09:30:00,81.39,81.61,81.34,81.37,31400.0,74.4444,74.6456,74.3986,74.4261,31400.0
2014-07-15 09:35:00,81.35,81.51,81.32,81.48,8900.0,74.4078,74.5541,74.3803,74.5267,8900.0
2014-07-15 09:40:00,81.5,81.68,81.47,81.66,7700.0,74.545,74.7096,74.5175,74.6913,7700.0
2014-07-15 09:45:00,81.65,81.67,81.59,81.59,7600.0,74.6822,74.7005,74.6273,74.6273,7600.0
2014-07-15 09:50:00,81.58,81.59,81.47,81.48,4400.0,74.6181,74.6273,74.5175,74.5267,4400.0
2014-07-15 09:55:00,81.48,81.58,81.48,81.58,7100.0,74.5267,74.6181,74.5267,74.6181,7100.0
2014-07-15 10:00:00,81.59,81.65,81.58,81.6,14700.0,74.6273,74.6822,74.6181,74.6364,14700.0
2014-07-15 10:05:00,81.55,81.69,81.55,81.67,3900.0,74.5907,74.7188,74.5907,74.7005,3900.0
2014-07-15 10:10:00,81.68,81.72,81.51,81.53,17900.0,74.7096,74.7462,74.5541,74.5724,17900.0
2014-07-15 10:15:00,81.46,81.46,81.33,81.41,4100.0,74.5084,74.5084,74.3895,74.4627,4100.0
2014-07-15 10:20:00,81.44,81.5,81.4,81.46,11100.0,74.4901,74.545,74.4535,74.5084,11100.0
2014-07-15 10:25:00,81.44,81.55,81.44,81.55,3500.0,74.4901,74.5907,74.4901,74.5907,3500.0
2014-07-15 10:30:00,81.55,81.57,81.47,81.47,6900.0,74.5907,74.609,74.5175,74.5175,6900.0
2014-07-15 10:35:00,81.48,81.52,81.39,81.39,7600.0,74.5267,74.5633,74.4444,74.4444,7600.0
2014-07-15 10:40:00,81.39,81.41,81.21,81.33,7300.0,74.4444,74.4627,74.2797,74.3895,7300.0
2014-07-15 10:45:00,81.32,81.33,81.15,81.18,6700.0,74.3803,74.3895,74.2248,74.2523,6700.0
2014-07-15 10:50:00,81.17,81.24,81.12,81.2,6500.0,74.2431,74.3072,74.1974,74.2706,6500.0
2014-07-15 10:55:00,81.21,81.26,81.2,81.24,6500.0,74.2797,74.3255,74.2706,74.3072,6500.0
2014-07-15 11:00:00,81.24,81.24,81.15,81.18,6500.0,74.3072,74.3072,74.2248,74.2523,6500.0
2014-07-15 11:05:00,81.16,81.27,81.15,81.27,6200.0,74.234,74.3346,74.2248,74.3346,6200.0
2014-07-15 11:10:00,81.26,81.39,81.25,81.38,9200.0,74.3255,74.4444,74.3163,74.4352,9200.0
2014-07-15 11:15:00,81.39,81.46,81.36,81.45,5200.0,74.4444,74.5084,74.4169,74.4992,5200.0
2014-07-15 11:20:00,81.43,81.53,81.4,81.49,7400.0,74.4809,74.5724,74.4535,74.5358,7400.0
2014-07-15 11:25:00,81.51,81.53,81.49,81.5,7300.0,74.5541,74.5724,74.5358,74.545,7300.0
2014-07-15 11:30:00,81.5,81.5,81.44,81.45,15700.0,74.545,74.545,74.4901,74.4992,15700.0
2014-07-15 11:35:00,81.44,81.44,81.35,81.42,10100.0,74.4901,74.4901,74.4078,74.4718,10100.0
2014-07-15 11:40:00,81.41,81.42,81.35,81.4,8500.0,74.4627,74.4718,74.4078,74.4535,8500.0
2014-07-15 11:45:00,81.4,81.4,81.31,81.31,9600.0,74.4535,74.4535,74.3712,74.3712,9600.0
2014-07-15 11:50:00,81.34,81.39,81.31,81.31,7600.0,74.3986,74.4444,74.3712,74.3712,7600.0
2014-07-15 11:55:00,81.31,81.31,80.99,81.0,13600.0,74.3712,74.3712,74.0785,74.0876,13600.0
2014-07-15 12:00:00,81.02,81.08,80.96,80.98,6100.0,74.1059,74.1608,74.0511,74.0694,6100.0
2014-07-15 12:05:00,80.98,81.09,80.98,81.0,15100.0,74.0694,74.17,74.0694,74.0876,15100.0
2014-07-15 12:10:00,81.02,81.08,80.99,81.02,5300.0,74.1059,74.1608,74.0785,74.1059,5300.0
2014-07-15 12:15:00,81.03,81.08,80.96,81.05,8500.0,74.1151,74.1608,74.0511,74.1334,8500.0
2014-07-15 12:20:00,81.05,81.06,80.99,81.02,5100.0,74.1334,74.1425,74.0785,74.1059,5100.0
2014-07-15 12:25:00,81.05,81.15,81.04,81.11,8600.0,74.1334,74.2248,74.1242,74.1883,8600.0
2014-07-15 12:30:00,81.11,81.11,81.06,81.08,3400.0,74.1883,74.1883,74.1425,74.1608,3400.0
2014-07-15 12:35:00,81.08,81.21,81.08,81.21,4700.0,74.1608,74.2797,74.1608,74.2797,4700.0
2014-07-15 12:40:00,81.21,81.27,81.2,81.22,4700.0,74.2797,74.3346,74.2706,74.2889,4700.0
2014-07-15 12:45:00,81.22,81.23,81.19,81.23,3800.0,74.2889,74.298,74.2614,74.298,3800.0
2014-07-15 12:50:00,81.19,81.19,81.15,81.17,2300.0,74.2614,74.2614,74.2248,74.2431,2300.0
2014-07-15 12:55:00,81.17,81.17,81.04,81.04,4000.0,74.2431,74.2431,74.1242,74.1242,4000.0
2014-07-15 13:00:00,81.04,81.11,81.04,81.1,5900.0,74.1242,74.1883,74.1242,74.1791,5900.0
2014-07-15 13:05:00,81.09,81.15,81.08,81.15,3100.0,74.17,74.2248,74.1608,74.2248,3100.0
2014-07-15 13:10:00,81.14,81.21,81.1,81.2,4000.0,74.2157,74.2797,74.1791,74.2706,4000.0
2014-07-15 13:15:00,81.22,81.33,81.22,81.3,6700.0,74.2889,74.3895,74.2889,74.362,6700.0
2014-07-15 13:20:00,81.31,81.31,81.2,81.21,5700.0,74.3712,74.3712,74.2706,74.2797,5700.0
2014-07-15 13:25:00,81.21,81.26,81.19,81.24,4600.0,74.2797,74.3255,74.2614,74.3072,4600.0
2014-07-15 13:30:00,81.24,81.27,81.22,81.25,6500.0,74.3072,74.3346,74.2889,74.3163,6500.0
2014-07-15 13:35:00,81.26,81.33,81.26,81.29,7000.0,74.3255,74.3895,74.3255,74.3529,7000.0
2014-07-15 13:40:00,81.28,81.28,81.22,81.22,8900.0,74.3437,74.3437,74.2889,74.2889,8900.0
2014-07-15 13:45:00,81.23,81.26,81.2,81.25,5500.0,74.298,74.3255,74.2706,74.3163,5500.0
2014-07-15 13:50:00,81.25,81.33,81.19,81.19,5100.0,74.3163,74.3895,74.2614,74.2614,5100.0
2014-07-15 13:55:00,81.18,81.24,81.17,81.22,4300.0,74.2523,74.3072,74.2431,74.2889,4300.0
2014-07-15 14:00:00,81.23,81.24,81.14,81.16,4900.0,74.298,74.3072,74.2157,74.234,4900.0
2014-07-15 14:05:00,81.15,81.26,81.14,81.23,6000.0,74.2248,74.3255,74.2157,74.298,6000.0
2014-07-15 14:10:00,81.25,81.29,81.25,81.26,4900.0,74.3163,74.3529,74.3163,74.3255,4900.0
2014-07-15 14:15:00,81.28,81.34,81.28,81.34,7200.0,74.3437,74.3986,74.3437,74.3986,7200.0
2014-07-15 14:20:00,81.33,81.38,81.31,81.34,4400.0,74.3895,74.4352,74.3712,74.3986,4400.0
2014-07-15 14:25:00,81.34,81.34,81.27,81.3,9100.0,74.3986,74.3986,74.3346,74.362,9100.0
2014-07-15 14:30:00,81.3,81.32,81.23,81.27,6300.0,74.362,74.3803,74.298,74.3346,6300.0
2014-07-15 14:35:00,81.27,81.31,81.23,81.23,7300.0,74.3346,74.3712,74.298,74.298,7300.0
2014-07-15 14:40:00,81.25,81.29,81.24,81.26,12200.0,74.3163,74.3529,74.3072,74.3255,12200.0
2014-07-15 14:45:00,81.26,81.31,81.26,81.27,9400.0,74.3255,74.3712,74.3255,74.3346,9400.0
2014-07-15 14:50:00,81.28,81.32,81.25,81.25,6600.0,74.3437,74.3803,74.3163,74.3163,6600.0
2014-07-15 14:55:00,81.27,81.27,81.22,81.26,5200.0,74.3346,74.3346,74.2889,74.3255,5200.0
2014-07-15 15:00:00,81.26,81.3,81.21,81.22,10600.0,74.3255,74.362,74.2797,74.2889,10600.0
2014-07-15 15:05:00,81.22,81.22,81.13,81.14,14400.0,74.2889,74.2889,74.2065,74.2157,14400.0
2014-07-15 15:10:00,81.14,81.19,81.12,81.19,8900.0,74.2157,74.2614,74.1974,74.2614,8900.0
2014-07-15 15:15:00,81.19,81.25,81.15,81.15,8600.0,74.2614,74.3163,74.2248,74.2248,8600.0
2014-07-15 15:20:00,81.17,81.2,81.09,81.09,6800.0,74.2431,74.2706,74.17,74.17,6800.0
2014-07-15 15:25:00,81.09,81.19,81.09,81.16,11600.0,74.17,74.2614,74.17,74.234,11600.0
2014-07-15 15:30:00,81.15,81.17,81.11,81.11,9900.0,74.2248,74.2431,74.1883,74.1883,9900.0
2014-07-15 15:35:00,81.1,81.14,81.08,81.13,9500.0,74.1791,74.2157,74.1608,74.2065,9500.0
2014-07-15 15:40:00,81.14,81.15,81.09,81.09,15500.0,74.2157,74.2248,74.17,74.17,15500.0
2014-07-15 15:45:00,81.1,81.12,81.07,81.1,15500.0,74.1791,74.1974,74.1517,74.1791,15500.0
2014-07-15 15:50:00,81.11,81.12,81.06,81.1,22800.0,74.1883,74.1974,74.1425,74.1791,22800.0
2014-07-15 15:55:00,81.11,81.21,81.11,81.17,42700.0,74.1883,74.2797,74.1883,74.2431,42700.0
2014-07-16 09:30:00,81.24,81.55,81.2,81.5,38400.0,74.3072,74.5907,74.2706,74.545,38400.0
2014-07-16 09:35:00,81.55,81.58,81.43,81.47,2600.0,74.5907,74.6181,74.4809,74.5175,2600.0
2014-07-16 09:40:00,81.51,81.59,81.28,81.38,6500.0,74.5541,74.6273,74.3437,74.4352,6500.0
2014-07-16 09:45:00,81.38,81.45,81.26,81.31,8000.0,74.4352,74.4992,74.3255,74.3712,8000.0
2014-07-16 09:50:00,81.33,81.43,81.24,81.3,7800.0,74.3895,74.4809,74.3072,74.362,7800.0
2014-07-16 09:55:00,81.31,81.41,81.3,81.41,2300.0,74.3712,74.4627,74.362,74.4627,2300.0
2014-07-16 10:00:00,81.46,81.52,81.41,81.41,7500.0,74.5084,74.5633,74.4627,74.4627,7500.0
2014-07-16 10:05:00,81.43,81.52,81.43,81.46,5400.0,74.4809,74.5633,74.4809,74.5084,5400.0
2014-07-16 10:10:00,81.46,81.53,81.42,81.52,5400.0,74.5084,74.5724,74.4718,74.5633,5400.0
2014-07-16 10:15:00,81.48,81.48,81.29,81.3,7000.0,74.5267,74.5267,74.3529,74.362,7000.0
2014-07-16 10:20:00,81.31,81.42,81.27,81.31,4900.0,74.3712,74.4718,74.3346,74.3712,4900.0
2014-07-16 10:25:00,81.3,81.34,81.26,81.32,4700.0,74.362,74.3986,74.3255,74.3803,4700.0
2014-07-16 10:30:00,81.32,81.43,81.31,81.42,6700.0,74.3803,74.4809,74.3712,74.4718,6700.0
2014-07-16 10:35:00,81.42,81.44,81.38,81.44,5800.0,74.4718,74.4901,74.4352,74.4901,5800.0
2014-07-16 10:40:00,81.42,81.43,81.35,81.41,6500.0,74.4718,74.4809,74.4078,74.4627,6500.0
2014-07-16 10:45:00,81.41,81.41,81.23,81.29,5200.0,74.4627,74.4627,74.298,74.3529,5200.0
2014-07-16 10:50:00,81.28,81.39,81.27,81.33,11000.0,74.3437,74.4444,74.3346,74.3895,11000.0
2014-07-16 10:55:00,81.33,81.38,81.25,81.25,9500.0,74.3895,74.4352,74.3163,74.3163,9500.0
2014-07-16 11:00:00,81.24,81.4,81.23,81.4,12500.0,74.3072,74.4535,74.298,74.4535,12500.0
2014-07-16 11:05:00,81.41,81.59,81.41,81.57,10400.0,74.4627,74.6273,74.4627,74.609,10400.0
2014-07-16 11:10:00,81.57,81.59,81.53,81.54,9100.0,74.609,74.6273,74.5724,74.5816,9100.0
2014-07-16 11:15:00,81.53,81.54,81.48,81.48,6500.0,74.5724,74.5816,74.5267,74.5267,6500.0
2014-07-16 11:20:00,81.49,81.51,81.46,81.5,6000.0,74.5358,74.5541,74.5084,74.545,6000.0
2014-07-16 11:25:00,81.5,81.51,81.43,81.48,6700.0,74.545,74.5541,74.4809,74.5267,6700.0
2014-07-16 11:30:00,81.48,81.48,81.39,81.41,4100.0,74.5267,74.5267,74.4444,74.4627,4100.0
2014-07-16 11:35:00,81.41,81.41,81.27,81.27,4500.0,74.4627,74.4627,74.3346,74.3346,4500.0
2014-07-16 11:40:00,81.27,81.55,81.26,81.54,68400.0,74.3346,74.5907,74.3255,74.5816,68400.0
2014-07-16 11:45:00,81.54,81.56,81.49,81.55,11700.0,74.5816,74.5999,74.5358,74.5907,11700.0
2014-07-16 11:50:00,81.55,81.67,81.55,81.67,11700.0,74.5907,74.7005,74.5907,74.7005,11700.0
2014-07-16 11:55:00,81.66,81.76,81.66,81.7,60600.0,74.6913,74.7828,74.6913,74.7279,60600.0
2014-07-16 12:00:00,81.7,81.73,81.67,81.72,9100.0,74.7279,74.7553,74.7005,74.7462,9100.0
2014-07-16 12:05:00,81.73,81.85,81.71,81.81,13400.0,74.7553,74.8651,74.7371,74.8285,13400.0
2014-07-16 12:10:00,81.8,81.87,81.8,81.87,13400.0,74.8194,74.8834,74.8194,74.8834,13400.0
2014-07-16 12:15:00,81.86,81.88,81.78,81.78,11400.0,74.8743,74.8925,74.8011,74.8011,11400.0
2014-07-16 12:20:00,81.8,81.83,81.78,81.78,2900.0,74.8194,74.8468,74.8011,74.8011,2900.0
2014-07-16 12:25:00,81.78,81.84,81.78,81.82,2600.0,74.8011,74.856,74.8011,74.8377,2600.0
2014-07-16 12:30:00,81.83,81.87,81.83,81.83,4000.0,74.8468,74.8834,74.8468,74.8468,4000.0
2014-07-16 12:35:00,81.84,81.84,81.77,81.77,2700.0,74.856,74.856,74.7919,74.7919,2700.0
2014-07-16 12:40:00,81.78,81.83,81.78,81.79,2800.0,74.8011,74.8468,74.8011,74.8102,2800.0
2014-07-16 12:45:00,81.79,81.8,81.72,81.72,4700.0,74.8102,74.8194,74.7462,74.7462,4700.0
2014-07-16 12:50:00,81.72,81.78,81.72,81.76,4700.0,74.7462,74.8011,74.7462,74.7828,4700.0
2014-07-16 12:55:00,81.77,81.81,81.77,81.79,3000.0,74.7919,74.8285,74.7919,74.8102,3000.0
2014-07-16 13:00:00,81.77,81.81,81.77,81.79,2600.0,74.7919,74.8285,74.7919,74.8102,2600.0
2014-07-16 13:05:00,81.76,81.76,81.72,81.72,1800.0,74.7828,74.7828,74.7462,74.7462,1800.0
2014-07-16 13:10:00,81.71,81.74,81.68,81.71,5000.0,74.7371,74.7645,74.7096,74.7371,5000.0
2014-07-16 13:15:00,81.72,81.74,81.71,81.73,4500.0,74.7462,74.7645,74.7371,74.7553,4500.0
2014-07-16 13:20:00,81.75,81.83,81.74,81.82,9500.0,74.7736,74.8468,74.7645,74.8377,9500.0
2014-07-16 13:25:00,81.82,81.85,81.8,81.83,2800.0,74.8377,74.8651,74.8194,74.8468,2800.0
2014-07-16 13:30:00,81.86,81.86,81.84,81.85,2500.0,74.8743,74.8743,74.856,74.8651,2500.0
2014-07-16 13:35:00,81.84,81.84,81.8,81.83,4800.0,74.856,74.856,74.8194,74.8468,4800.0
2014-07-16 13:40:00,81.83,81.83,81.79,81.81,5400.0,74.8468,74.8468,74.8102,74.8285,5400.0
2014-07-16 13:45:00,81.84,81.87,81.76,81.76,4900.0,74.856,74.8834,74.7828,74.7828,4900.0
2014-07-16 13:50:00,81.77,81.84,81.77,81.83,7700.0,74.7919,74.856,74.7919,74.8468,7700.0
2014-07-16 13:55:00,81.8,81.87,81.8,81.85,2500.0,74.8194,74.8834,74.8194,74.8651,2500.0
2014-07-16 14:00:00,81.84,81.87,81.83,81.84,3700.0,74.856,74.8834,74.8468,74.856,3700.0
2014-07-16 14:05:00,81.86,81.9,81.8,81.83,7900.0,74.8743,74.9108,74.8194,74.8468,7900.0
2014-07-16 14:10:00,81.83,81.9,81.83,81.9,7500.0,74.8468,74.9108,74.8468,74.9108,7500.0
2014-07-16 14:15:00,81.9,81.9,81.86,81.86,3200.0,74.9108,74.9108,74.8743,74.8743,3200.0
2014-07-16 14:20:00,81.85,81.85,81.76,81.79,3200.0,74.8651,74.8651,74.7828,74.8102,3200.0
2014-07-16 14:25:00,81.77,81.81,81.76,81.79,4700.0,74.7919,74.8285,74.7828,74.8102,4700.0
2014-07-16 14:30:00,81.79,81.81,81.74,81.75,4300.0,74.8102,74.8285,74.7645,74.7736,4300.0
2014-07-16 14:35:00,81.73,81.76,81.7,81.72,2900.0,74.7553,74.7828,74.7279,74.7462,2900.0
2014-07-16 14:40:00,81.71,81.71,81.66,81.67,7900.0,74.7371,74.7371,74.6913,74.7005,7900.0
2014-07-16 14:45:00,81.67,81.74,81.67,81.72,2600.0,74.7005,74.7645,74.7005,74.7462,2600.0
2014-07-16 14:50:00,81.72,81.72,81.66,81.68,8300.0,74.7462,74.7462,74.6913,74.7096,8300.0
2014-07-16 14:55:00,81.66,81.73,81.62,81.68,12100.0,74.6913,74.7553,74.6547,74.7096,12100.0
2014-07-16 15:00:00,81.69,81.71,81.67,81.71,9500.0,74.7188,74.7371,74.7005,74.7371,9500.0
2014-07-16 15:05:00,81.72,81.74,81.65,81.68,10300.0,74.7462,74.7645,74.6822,74.7096,10300.0
2014-07-16 15:10:00,81.68,81.69,81.63,81.64,7800.0,74.7096,74.7188,74.6639,74.673,7800.0
2014-07-16 15:15:00,81.63,81.65,81.59,81.59,8900.0,74.6639,74.6822,74.6273,74.6273,8900.0
2014-07-16 15:20:00,81.59,81.62,81.58,81.59,6900.0,74.6273,74.6547,74.6181,74.6273,6900.0
2014-07-16 15:25:00,81.59,81.7,81.59,81.68,9500.0,74.6273,74.7279,74.6273,74.7096,9500.0
2014-07-16 15:30:00,81.67,81.7,81.63,81.67,16000.0,74.7005,74.7279,74.6639,74.7005,16000.0
2014-07-16 15:35:00,81.68,81.69,81.6,81.6,5100.0,74.7096,74.7188,74.6364,74.6364,5100.0
2014-07-16 15:40:00,81.61,81.62,81.54,81.54,11400.0,74.6456,74.6547,74.5816,74.5816,11400.0
2014-07-16 15:45:00,81.55,81.57,81.5,81.52,18600.0,74.5907,74.609,74.545,74.5633,18600.0
2014-07-16 15:50:00,81.53,81.6,81.53,81.57,18700.0,74.5724,74.6364,74.5724,74.609,18700.0
2014-07-16 15:55:00,81.58,81.58,81.52,81.53,41800.0,74.6181,74.6181,74.5633,74.5724,41800.0
2014-07-17 09:30:00,81.12,81.13,80.8,80.87,25800.0,74.1974,74.2065,73.9047,73.9687,25800.0
2014-07-17 09:35:00,80.91,81.17,80.89,81.17,9700.0,74.0053,74.2431,73.987,74.2431,9700.0
2014-07-17 09:40:00,81.16,81.3,81.11,81.23,7700.0,74.234,74.362,74.1883,74.298,7700.0
2014-07-17 09:45:00,81.27,81.36,81.17,81.31,5300.0,74.3346,74.4169,74.2431,74.3712,5300.0
2014-07-17 09:50:00,81.34,81.47,81.27,81.47,3900.0,74.3986,74.5175,74.3346,74.5175,3900.0
2014-07-17 09:55:00,81.43,81.43,81.35,81.35,2700.0,74.4809,74.4809,74.4078,74.4078,2700.0
2014-07-17 10:00:00,81.38,81.4,81.31,81.35,3300.0,74.4352,74.4535,74.3712,74.4078,3300.0
2014-07-17 10:05:00,81.36,81.36,81.25,81.32,16200.0,74.4169,74.4169,74.3163,74.3803,16200.0
2014-07-17 10:10:00,81.34,81.34,81.22,81.26,7400.0,74.3986,74.3986,74.2889,74.3255,7400.0
2014-07-17 10:15:00,81.25,81.26,81.21,81.22,7600.0,74.3163,74.3255,74.2797,74.2889,7600.0
2014-07-17 10:20:00,81.21,81.44,81.2,81.39,15100.0,74.2797,74.4901,74.2706,74.4444,15100.0
2014-07-17 10:25:00,81.41,81.44,81.37,81.44,10800.0,74.4627,74.4901,74.4261,74.4901,10800.0
2014-07-17 10:30:00,81.45,81.47,81.34,81.4,11200.0,74.4992,74.5175,74.3986,74.4535,11200.0
2014-07-17 10:35:00,81.37,81.37,81.31,81.31,9500.0,74.4261,74.4261,74.3712,74.3712,9500.0
2014-07-17 10:40:00,81.32,81.43,81.32,81.37,9200.0,74.3803,74.4809,74.3803,74.4261,9200.0
2014-07-17 10:45:00,81.37,81.42,81.36,81.36,9600.0,74.4261,74.4718,74.4169,74.4169,9600.0
2014-07-17 10:50:00,81.38,81.48,81.38,81.47,4500.0,74.4352,74.5267,74.4352,74.5175,4500.0
2014-07-17 10:55:00,81.47,81.49,81.43,81.43,3200.0,74.5175,74.5358,74.4809,74.4809,3200.0
2014-07-17 11:00:00,81.44,81.46,81.41,81.43,9300.0,74.4901,74.5084,74.4627,74.4809,9300.0
2014-07-17 11:05:00,81.42,81.45,81.3,81.3,5500.0,74.4718,74.4992,74.362,74.362,5500.0
2014-07-17 11:10:00,81.28,81.33,81.14,81.16,5900.0,74.3437,74.3895,74.2157,74.234,5900.0
2014-07-17 11:15:00,81.14,81.26,81.04,81.22,7600.0,74.2157,74.3255,74.1242,74.2889,7600.0
2014-07-17 11:20:00,81.21,81.22,81.1,81.12,7400.0,74.2797,74.2889,74.1791,74.1974,7400.0
2014-07-17 11:25:00,81.12,81.19,81.04,81.05,7800.0,74.1974,74.2614,74.1242,74.1334,7800.0
2014-07-17 11:30:00,81.05,81.17,80.93,81.14,14100.0,74.1334,74.2431,74.0236,74.2157,14100.0
2014-07-17 11:35:00,81.18,81.26,81.15,81.15,3300.0,74.2523,74.3255,74.2248,74.2248,3300.0
2014-07-17 11:40:00,81.16,81.25,81.14,81.14,5900.0,74.234,74.3163,74.2157,74.2157,5900.0
2014-07-17 11:45:00,81.16,81.21,81.11,81.19,4200.0,74.234,74.2797,74.1883,74.2614,4200.0
2014-07-17 11:50:00,81.2,81.24,81.1,81.18,5900.0,74.2706,74.3072,74.1791,74.2523,5900.0
2014-07-17 11:55:00,81.16,81.18,81.06,81.09,7000.0,74.234,74.2523,74.1425,74.17,7000.0
2014-07-17 12:00:00,81.11,81.13,80.92,81.03,10800.0,74.1883,74.2065,74.0145,74.1151,10800.0
2014-07-17 12:05:00,81.06,81.13,80.97,81.1,6100.0,74.1425,74.2065,74.0602,74.1791,6100.0
2014-07-17 12:10:00,81.12,81.2,81.1,81.18,3500.0,74.1974,74.2706,74.1791,74.2523,3500.0
2014-07-17 12:15:00,81.17,81.23,81.17,81.17,3700.0,74.2431,74.298,74.2431,74.2431,3700.0
2014-07-17 12:20:00,81.19,81.19,81.13,81.18,5900.0,74.2614,74.2614,74.2065,74.2523,5900.0
2014-07-17 12:25:00,81.17,81.23,81.15,81.23,3400.0,74.2431,74.298,74.2248,74.298,3400.0
2014-07-17 12:30:00,81.23,81.27,81.2,81.27,3300.0,74.298,74.3346,74.2706,74.3346,3300.0
2014-07-17 12:35:00,81.29,81.37,81.29,81.32,4000.0,74.3529,74.4261,74.3529,74.3803,4000.0
2014-07-17 12:40:00,81.35,81.36,81.28,81.33,2700.0,74.4078,74.4169,74.3437,74.3895,2700.0
2014-07-17 12:45:00,81.33,81.33,81.24,81.26,3300.0,74.3895,74.3895,74.3072,74.3255,3300.0
2014-07-17 12:50:00,81.27,81.29,81.22,81.28,6000.0,74.3346,74.3529,74.2889,74.3437,6000.0
2014-07-17 12:55:00,81.24,81.33,81.24,81.26,2900.0,74.3072,74.3895,74.3072,74.3255,2900.0
2014-07-17 13:00:00,81.26,81.45,81.25,81.41,36800.0,74.3255,74.4992,74.3163,74.4627,36800.0
2014-07-17 13:05:00,81.41,81.5,81.4,81.49,12700.0,74.4627,74.545,74.4535,74.5358,12700.0
2014-07-17 13:10:00,81.5,81.61,81.49,81.6,11800.0,74.545,74.6456,74.5358,74.6364,11800.0
2014-07-17 13:15:00,81.61,81.62,81.56,81.56,10300.0,74.6456,74.6547,74.5999,74.5999,10300.0
2014-07-17 13:20:00,81.56,81.57,81.48,81.5,4400.0,74.5999,74.609,74.5267,74.545,4400.0
2014-07-17 13:25:00,81.49,81.54,81.49,81.5,4500.0,74.5358,74.5816,74.5358,74.545,4500.0
2014-07-17 13:30:00,81.52,81.56,81.52,81.52,2900.0,74.5633,74.5999,74.5633,74.5633,2900.0
2014-07-17 13:35:00,81.53,81.56,81.37,81.37,5400.0,74.5724,74.5999,74.4261,74.4261,5400.0
2014-07-17 13:40:00,81.36,81.4,81.32,81.35,5600.0,74.4169,74.4535,74.3803,74.4078,5600.0
2014-07-17 13:45:00,81.36,81.42,81.33,81.39,5500.0,74.4169,74.4718,74.3895,74.4444,5500.0
2014-07-17 13:50:00,81.38,81.42,81.36,81.36,6900.0,74.4352,74.4718,74.4169,74.4169,6900.0
2014-07-17 13:55:00,81.36,81.4,81.32,81.4,5500.0,74.4169,74.4535,74.3803,74.4535,5500.0
2014-07-17 14:00:00,81.39,81.39,81.28,81.34,15200.0,74.4444,74.4444,74.3437,74.3986,15200.0
2014-07-17 14:05:00,81.33,81.37,81.29,81.3,9800.0,74.3895,74.4261,74.3529,74.362,9800.0
2014-07-17 14:10:00,81.3,81.46,81.3,81.44,8800.0,74.362,74.5084,74.362,74.4901,8800.0
2014-07-17 14:15:00,81.42,81.49,81.42,81.48,13900.0,74.4718,74.5358,74.4718,74.5267,13900.0
2014-07-17 14:20:00,81.48,81.53,81.47,81.5,27700.0,74.5267,74.5724,74.5175,74.545,27700.0
2014-07-17 14:25:00,81.48,81.48,81.34,81.38,8600.0,74.5267,74.5267,74.3986,74.4352,8600.0
2014-07-17 14:30:00,81.38,81.42,81.37,81.37,6800.0,74.4352,74.4718,74.4261,74.4261,6800.0
2014-07-17 14:35:00,81.36,81.4,81.34,81.4,6000.0,74.4169,74.4535,74.3986,74.4535,6000.0
2014-07-17 14:40:00,81.41,81.42,81.36,81.38,8200.0,74.4627,74.4718,74.4169,74.4352,8200.0
2014-07-17 14:45:00,81.36,81.39,81.31,81.32,6700.0,74.4169,74.4444,74.3712,74.3803,6700.0
2014-07-17 14:50:00,81.31,81.33,81.27,81.31,13000.0,74.3712,74.3895,74.3346,74.3712,13000.0
2014-07-17 14:55:00,81.31,81.34,81.24,81.25,8800.0,74.3712,74.3986,74.3072,74.3163,8800.0
2014-07-17 15:00:00,81.24,81.24,81.17,81.17,7500.0,74.3072,74.3072,74.2431,74.2431,7500.0
2014-07-17 15:05:00,81.17,81.19,81.12,81.12,14000.0,74.2431,74.2614,74.1974,74.1974,14000.0
2014-07-17 15:10:00,81.13,81.18,81.09,81.17,15200.0,74.2065,74.2523,74.17,74.2431,15200.0
2014-07-17 15:15:00,81.16,81.17,80.98,80.98,28700.0,74.234,74.2431,74.0694,74.0694,28700.0
2014-07-17 15:20:00,80.99,81.06,80.97,81.01,38800.0,74.0785,74.1425,74.0602,74.0968,38800.0
2014-07-17 15:25:00,81.01,81.05,80.96,81.04,48200.0,74.0968,74.1334,74.0511,74.1242,48200.0
2014-07-17 15:30:00,81.01,81.03,80.9,80.9,37900.0,74.0968,74.1151,73.9962,73.9962,37900.0
2014-07-17 15:35:00,80.9,81.0,80.9,80.95,22600.0,73.9962,74.0876,73.9962,74.0419,22600.0
2014-07-17 15:40:00,80.97,80.99,80.8,80.8,21400.0,74.0602,74.0785,73.9047,73.9047,21400.0
2014-07-17 15:45:00,80.81,80.93,80.78,80.9,25000.0,73.9139,74.0236,73.8864,73.9962,25000.0
2014-07-17 15:50:00,80.9,80.9,80.84,80.84,56500.0,73.9962,73.9962,73.9413,73.9413,56500.0
2014-07-17 15:55:00,80.84,80.86,80.73,80.79,67700.0,73.9413,73.9596,73.8407,73.8956,67700.0
2014-07-18 09:30:00,81.25,81.25,80.81,80.81,160200.0,74.3163,74.3163,73.9139,73.9139,160200.0
2014-07-18 09:35:00,80.8,80.98,80.8,80.87,6000.0,73.9047,74.0694,73.9047,73.9687,6000.0
2014-07-18 09:40:00,80.87,80.99,80.85,80.91,22600.0,73.9687,74.0785,73.9504,74.0053,22600.0
2014-07-18 09:45:00,80.97,81.06,80.91,81.0,8500.0,74.0602,74.1425,74.0053,74.0876,8500.0
2014-07-18 09:50:00,80.94,80.99,80.88,80.88,2000.0,74.0328,74.0785,73.9779,73.9779,2000.0
2014-07-18 09:55:00,80.85,81.02,80.82,80.95,3200.0,73.9504,74.1059,73.923,74.0419,3200.0
2014-07-18 10:00:00,80.99,81.09,80.92,81.02,16500.0,74.0785,74.17,74.0145,74.1059,16500.0
2014-07-18 10:05:00,81.08,81.19,81.04,81.17,4000.0,74.1608,74.2614,74.1242,74.2431,4000.0
2014-07-18 10:10:00,81.15,81.24,81.1,81.21,12200.0,74.2248,74.3072,74.1791,74.2797,12200.0
2014-07-18 10:15:00,81.18,81.27,81.15,81.26,22100.0,74.2523,74.3346,74.2248,74.3255,22100.0
2014-07-18 10:20:00,81.28,81.41,81.28,81.33,9300.0,74.3437,74.4627,74.3437,74.3895,9300.0
2014-07-18 10:25:00,81.35,81.48,81.35,81.43,6600.0,74.4078,74.5267,74.4078,74.4809,6600.0
2014-07-18 10:30:00,81.45,81.5,81.44,81.5,4600.0,74.4992,74.545,74.4901,74.545,4600.0
2014-07-18 10:35:00,81.48,81.59,81.45,81.59,13500.0,74.5267,74.6273,74.4992,74.6273,13500.0
2014-07-18 10:40:00,81.56,81.57,81.54,81.57,4400.0,74.5999,74.609,74.5816,74.609,4400.0
2014-07-18 10:45:00,81.58,81.67,81.58,81.67,8200.0,74.6181,74.7005,74.6181,74.7005,8200.0
2014-07-18 10:50:00,81.67,81.83,81.63,81.79,9200.0,74.7005,74.8468,74.6639,74.8102,9200.0
2014-07-18 10:55:00,81.81,81.88,81.78,81.87,6600.0,74.8285,74.8925,74.8011,74.8834,6600.0
2014-07-18 11:00:00,81.89,81.92,81.8,81.82,8600.0,74.9017,74.9291,74.8194,74.8377,8600.0
2014-07-18 11:05:00,81.83,81.85,81.73,81.73,3600.0,74.8468,74.8651,74.7553,74.7553,3600.0
2014-07-18 11:10:00,81.75,81.8,81.73,81.75,3600.0,74.7736,74.8194,74.7553,74.7736,3600.0
2014-07-18 11:15:00,81.74,81.82,81.74,81.78,2000.0,74.7645,74.8377,74.7645,74.8011,2000.0
2014-07-18 11:20:00,81.75,81.77,81.7,81.72,12700.0,74.7736,74.7919,74.7279,74.7462,12700.0
2014-07-18 11:25:00,81.73,81.73,81.61,81.61,12600.0,74.7553,74.7553,74.6456,74.6456,12600.0
2014-07-18 11:30:00,81.63,81.69,81.62,81.69,4100.0,74.6639,74.7188,74.6547,74.7188,4100.0
2014-07-18 11:35:00,81.69,81.86,81.69,81.85,8500.0,74.7188,74.8743,74.7188,74.8651,8500.0
2014-07-18 11:40:00,81.83,81.83,81.8,81.8,4000.0,74.8468,74.8468,74.8194,74.8194,4000.0
2014-07-18 11:45:00,81.81,81.89,81.79,81.88,8500.0,74.8285,74.9017,74.8102,74.8925,8500.0
2014-07-18 11:50:00,81.86,81.87,81.82,81.82,2600.0,74.8743,74.8834,74.8377,74.8377,2600.0
2014-07-18 11:55:00,81.81,81.86,81.79,81.82,12300.0,74.8285,74.8743,74.8102,74.8377,12300.0
2014-07-18 12:00:00,81.82,81.82,81.8,81.8,700.0,74.8377,74.8377,74.8194,74.8194,700.0
2014-07-18 12:05:00,81.78,81.8,81.74,81.76,2000.0,74.8011,74.8194,74.7645,74.7828,2000.0
2014-07-18 12:10:00,81.76,81.81,81.73,81.81,5000.0,74.7828,74.8285,74.7553,74.8285,5000.0
2014-07-18 12:15:00,81.8,81.83,81.78,81.78,5000.0,74.8194,74.8468,74.8011,74.8011,5000.0
2014-07-18 12:20:00,81.8,81.89,81.8,81.89,7300.0,74.8194,74.9017,74.8194,74.9017,7300.0
2014-07-18 12:25:00,81.87,81.88,81.84,81.86,3800.0,74.8834,74.8925,74.856,74.8743,3800.0
2014-07-18 12:30:00,81.85,81.86,81.76,81.76,3300.0,74.8651,74.8743,74.7828,74.7828,3300.0
2014-07-18 12:35:00,81.77,81.77,81.68,81.76,12500.0,74.7919,74.7919,74.7096,74.7828,12500.0
2014-07-18 12:40:00,81.75,81.75,81.71,81.71,1000.0,74.7736,74.7736,74.7371,74.7371,1000.0
2014-07-18 12:45:00,81.72,81.79,81.72,81.79,2100.0,74.7462,74.8102,74.7462,74.8102,2100.0
2014-07-18 12:50:00,81.77,81.78,81.76,81.77,1300.0,74.7919,74.8011,74.7828,74.7919,1300.0
2014-07-18 12:55:00,81.77,81.82,81.77,81.82,2100.0,74.7919,74.8377,74.7919,74.8377,2100.0
2014-07-18 13:00:00,81.79,81.79,81.72,81.73,3800.0,74.8102,74.8102,74.7462,74.7553,3800.0
2014-07-18 13:05:00,81.72,81.73,81.69,81.73,1600.0,74.7462,74.7553,74.7188,74.7553,1600.0
2014-07-18 13:10:00,81.73,81.73,81.67,81.67,2900.0,74.7553,74.7553,74.7005,74.7005,2900.0
2014-07-18 13:15:00,81.67,81.69,81.65,81.69,2600.0,74.7005,74.7188,74.6822,74.7188,2600.0
2014-07-18 13:20:00,81.69,81.72,81.68,81.7,2200.0,74.7188,74.7462,74.7096,74.7279,2200.0
2014-07-18 13:25:00,81.7,81.7,81.6,81.6,9100.0,74.7279,74.7279,74.6364,74.6364,9100.0
2014-07-18 13:30:00,81.61,81.61,81.53,81.57,2500.0,74.6456,74.6456,74.5724,74.609,2500.0
2014-07-18 13:35:00,81.58,81.75,81.58,81.73,9700.0,74.6181,74.7736,74.6181,74.7553,9700.0
2014-07-18 13:40:00,81.73,81.77,81.72,81.77,18700.0,74.7553,74.7919,74.7462,74.7919,18700.0
2014-07-18 13:45:00,81.76,81.8,81.75,81.8,12400.0,74.7828,74.8194,74.7736,74.8194,12400.0
2014-07-18 13:50:00,81.8,81.86,81.8,81.8,9300.0,74.8194,74.8743,74.8194,74.8194,9300.0
2014-07-18 13:55:00,81.81,81.84,81.78,81.79,7500.0,74.8285,74.856,74.8011,74.8102,7500.0
2014-07-18 14:00:00,81.77,81.77,81.7,81.71,11000.0,74.7919,74.7919,74.7279,74.7371,11000.0
2014-07-18 14:05:00,81.72,81.72,81.66,81.66,5700.0,74.7462,74.7462,74.6913,74.6913,5700.0
2014-07-18 14:10:00,81.66,81.78,81.66,81.77,12100.0,74.6913,74.8011,74.6913,74.7919,12100.0
2014-07-18 14:15:00,81.75,81.84,81.73,81.83,13400.0,74.7736,74.856,74.7553,74.8468,13400.0
2014-07-18 14:20:00,81.81,81.85,81.78,81.8,7000.0,74.8285,74.8651,74.8011,74.8194,7000.0
2014-07-18 14:25:00,81.81,81.85,81.8,81.84,2300.0,74.8285,74.8651,74.8194,74.856,2300.0
2014-07-18 14:30:00,81.84,81.84,81.81,81.84,4200.0,74.856,74.856,74.8285,74.856,4200.0
2014-07-18 14:35:00,81.83,81.83,81.78,81.82,4000.0,74.8468,74.8468,74.8011,74.8377,4000.0
2014-07-18 14:40:00,81.83,81.83,81.79,81.8,2100.0,74.8468,74.8468,74.8102,74.8194,2100.0
2014-07-18 14:45:00,81.79,81.82,81.75,81.78,15300.0,74.8102,74.8377,74.7736,74.8011,15300.0
2014-07-18 14:50:00,81.77,81.82,81.76,81.82,8600.0,74.7919,74.8377,74.7828,74.8377,8600.0
2014-07-18 14:55:00,81.82,81.84,81.8,81.8,7800.0,74.8377,74.856,74.8194,74.8194,7800.0
2014-07-18 15:00:00,81.8,81.83,81.78,81.8,7100.0,74.8194,74.8468,74.8011,74.8194,7100.0
2014-07-18 15:05:00,81.77,81.87,81.77,81.87,12900.0,74.7919,74.8834,74.7919,74.8834,12900.0
2014-07-18 15:10:00,81.89,81.89,81.83,81.86,6800.0,74.9017,74.9017,74.8468,74.8743,6800.0
2014-07-18 15:15:00,81.87,81.91,81.85,81.9,12700.0,74.8834,74.92,74.8651,74.9108,12700.0
2014-07-18 15:20:00,81.92,81.94,81.88,81.88,6500.0,74.9291,74.9474,74.8925,74.8925,6500.0
2014-07-18 15:25:00,81.89,81.89,81.84,81.87,13800.0,74.9017,74.9017,74.856,74.8834,13800.0
2014-07-18 15:30:00,81.87,81.9,81.86,81.86,13500.0,74.8834,74.9108,74.8743,74.8743,13500.0
2014-07-18 15:35:00,81.86,81.88,81.82,81.83,9600.0,74.8743,74.8925,74.8377,74.8468,9600.0
2014-07-18 15:40:00,81.84,81.86,81.82,81.83,12000.0,74.856,74.8743,74.8377,74.8468,12000.0
2014-07-18 15:45:00,81.83,81.86,81.81,81.85,14400.0,74.8468,74.8743,74.8285,74.8651,14400.0
2014-07-18 15:50:00,81.85,81.96,81.85,81.91,53800.0,74.8651,74.9657,74.8651,74.92,53800.0
2014-07-18 15:55:00,81.91,81.94,81.87,81.92,45700.0,74.92,74.9474,74.8834,74.9291,45700.0
2014-07-21 09:30:00,81.65,81.92,81.52,81.73,22600.0,74.6822,74.9291,74.5633,74.7553,22600.0
2014-07-21 09:35:00,81.66,81.73,81.58,81.58,4900.0,74.6913,74.7553,74.6181,74.6181,4900.0
2014-07-21 09:40:00,81.61,81.61,81.37,81.48,6300.0,74.6456,74.6456,74.4261,74.5267,6300.0
2014-07-21 09:45:00,81.51,81.57,81.4,81.41,9200.0,74.5541,74.609,74.4535,74.4627,9200.0
2014-07-21 09:50:00,81.43,81.52,81.43,81.51,4800.0,74.4809,74.5633,74.4809,74.5541,4800.0
2014-07-21 09:55:00,81.47,81.47,81.26,81.26,6000.0,74.5175,74.5175,74.3255,74.3255,6000.0
2014-07-21 10:00:00,81.26,81.29,81.13,81.23,12300.0,74.3255,74.3529,74.2065,74.298,12300.0
2014-07-21 10:05:00,81.24,81.24,81.05,81.05,10700.0,74.3072,74.3072,74.1334,74.1334,10700.0
2014-07-21 10:10:00,81.05,81.09,81.03,81.04,9700.0,74.1334,74.17,74.1151,74.1242,9700.0
2014-07-21 10:15:00,81.05,81.13,80.96,80.98,10800.0,74.1334,74.2065,74.0511,74.0694,10800.0
2014-07-21 10:20:00,80.99,81.0,80.89,80.89,13400.0,74.0785,74.0876,73.987,73.987,13400.0
2014-07-21 10:25:00,80.89,80.93,80.83,80.92,16200.0,73.987,74.0236,73.9322,74.0145,16200.0
2014-07-21 10:30:00,80.93,80.98,80.87,80.97,23000.0,74.0236,74.0694,73.9687,74.0602,23000.0
2014-07-21 10:35:00,80.98,81.0,80.92,80.95,19500.0,74.0694,74.0876,74.0145,74.0419,19500.0
2014-07-21 10:40:00,80.95,81.01,80.92,81.01,24900.0,74.0419,74.0968,74.0145,74.0968,24900.0
2014-07-21 10:45:00,80.99,81.06,80.97,81.02,20800.0,74.0785,74.1425,74.0602,74.1059,20800.0
2014-07-21 10:50:00,81.02,81.11,81.01,81.04,16700.0,74.1059,74.1883,74.0968,74.1242,16700.0
2014-07-21 10:55:00,81.06,81.08,80.95,80.95,7500.0,74.1425,74.1608,74.0419,74.0419,7500.0
2014-07-21 11:00:00,80.97,81.02,80.9,81.01,14100.0,74.0602,74.1059,73.9962,74.0968,14100.0
2014-07-21 11:05:00,81.0,81.11,81.0,81.02,8600.0,74.0876,74.1883,74.0876,74.1059,8600.0
2014-07-21 11:10:00,81.01,81.04,80.99,81.01,7400.0,74.0968,74.1242,74.0785,74.0968,7400.0
2014-07-21 11:15:00,81.01,81.1,80.99,81.05,14300.0,74.0968,74.1791,74.0785,74.1334,14300.0
2014-07-21 11:20:00,81.06,81.14,81.06,81.13,13400.0,74.1425,74.2157,74.1425,74.2065,13400.0
2014-07-21 11:25:00,81.13,81.19,81.12,81.13,12700.0,74.2065,74.2614,74.1974,74.2065,12700.0
2014-07-21 11:30:00,81.13,81.19,81.12,81.18,11100.0,74.2065,74.2614,74.1974,74.2523,11100.0
2014-07-21 11:35:00,81.17,81.2,81.14,81.15,9600.0,74.2431,74.2706,74.2157,74.2248,9600.0
2014-07-21 11:40:00,81.17,81.24,81.16,81.18,6400.0,74.2431,74.3072,74.234,74.2523,6400.0
2014-07-21 11:45:00,81.2,81.21,81.12,81.19,20800.0,74.2706,74.2797,74.1974,74.2614,20800.0
2014-07-21 11:50:00,81.2,81.2,81.13,81.13,11000.0,74.2706,74.2706,74.2065,74.2065,11000.0
2014-07-21 11:55:00,81.14,81.24,81.12,81.24,7500.0,74.2157,74.3072,74.1974,74.3072,7500.0
2014-07-21 12:00:00,81.24,81.25,81.19,81.21,5200.0,74.3072,74.3163,74.2614,74.2797,5200.0
2014-07-21 12:05:00,81.21,81.23,81.17,81.18,7700.0,74.2797,74.298,74.2431,74.2523,7700.0
2014-07-21 12:10:00,81.2,81.32,81.2,81.32,8600.0,74.2706,74.3803,74.2706,74.3803,8600.0
2014-07-21 12:15:00,81.33,81.33,81.27,81.33,8500.0,74.3895,74.3895,74.3346,74.3895,8500.0
2014-07-21 12:20:00,81.32,81.4,81.32,81.38,4000.0,74.3803,74.4535,74.3803,74.4352,4000.0
2014-07-21 12:25:00,81.37,81.42,81.37,81.41,8900.0,74.4261,74.4718,74.4261,74.4627,8900.0
2014-07-21 12:30:00,81.43,81.53,81.43,81.52,17900.0,74.4809,74.5724,74.4809,74.5633,17900.0
2014-07-21 12:35:00,81.51,81.64,81.51,81.64,15400.0,74.5541,74.673,74.5541,74.673,15400.0
2014-07-21 12:40:00,81.64,81.65,81.49,81.55,36200.0,74.673,74.6822,74.5358,74.5907,36200.0
2014-07-21 12:45:00,81.55,81.59,81.41,81.44,32500.0,74.5907,74.6273,74.4627,74.4901,32500.0
2014-07-21 12:50:00,81.42,81.42,81.29,81.29,12900.0,74.4718,74.4718,74.3529,74.3529,12900.0
2014-07-21 12:55:00,81.31,81.35,81.31,81.33,2200.0,74.3712,74.4078,74.3712,74.3895,2200.0
2014-07-21 13:00:00,81.34,81.35,81.31,81.31,6300.0,74.3986,74.4078,74.3712,74.3712,6300.0
2014-07-21 13:05:00,81.34,81.39,81.34,81.37,7300.0,74.3986,74.4444,74.3986,74.4261,7300.0
2014-07-21 13:10:00,81.37,81.43,81.37,81.4,6800.0,74.4261,74.4809,74.4261,74.4535,6800.0
2014-07-21 13:15:00,81.39,81.4,81.38,81.38,4200.0,74.4444,74.4535,74.4352,74.4352,4200.0
2014-07-21 13:20:00,81.41,81.46,81.41,81.43,4500.0,74.4627,74.5084,74.4627,74.4809,4500.0
2014-07-21 13:25:00,81.42,81.48,81.4,81.46,13600.0,74.4718,74.5267,74.4535,74.5084,13600.0
2014-07-21 13:30:00,81.49,81.49,81.44,81.45,2400.0,74.5358,74.5358,74.4901,74.4992,2400.0
2014-07-21 13:35:00,81.46,81.47,81.41,81.43,11400.0,74.5084,74.5175,74.4627,74.4809,11400.0
2014-07-21 13:40:00,81.43,81.44,81.4,81.44,4900.0,74.4809,74.4901,74.4535,74.4901,4900.0
2014-07-21 13:45:00,81.47,81.48,81.42,81.48,8500.0,74.5175,74.5267,74.4718,74.5267,8500.0
2014-07-21 13:50:00,81.49,81.49,81.44,81.46,7800.0,74.5358,74.5358,74.4901,74.5084,7800.0
2014-07-21 13:55:00,81.47,81.49,81.45,81.47,6000.0,74.5175,74.5358,74.4992,74.5175,6000.0
2014-07-21 14:00:00,81.46,81.49,81.44,81.45,6200.0,74.5084,74.5358,74.4901,74.4992,6200.0
2014-07-21 14:05:00,81.45,81.5,81.45,81.48,6800.0,74.4992,74.545,74.4992,74.5267,6800.0
2014-07-21 14:10:00,81.49,81.51,81.49,81.51,4800.0,74.5358,74.5541,74.5358,74.5541,4800.0
2014-07-21 14:15:00,81.51,81.51,81.4,81.41,10200.0,74.5541,74.5541,74.4535,74.4627,10200.0
2014-07-21 14:20:00,81.42,81.45,81.42,81.45,3100.0,74.4718,74.4992,74.4718,74.4992,3100.0
2014-07-21 14:25:00,81.45,81.5,81.43,81.45,10000.0,74.4992,74.545,74.4809,74.4992,10000.0
2014-07-21 14:30:00,81.44,81.47,81.42,81.42,3600.0,74.4901,74.5175,74.4718,74.4718,3600.0
2014-07-21 14:35:00,81.4,81.41,81.4,81.41,7800.0,74.4535,74.4627,74.4535,74.4627,7800.0
2014-07-21 14:40:00,81.4,81.45,81.38,81.44,7400.0,74.4535,74.4992,74.4352,74.4901,7400.0
2014-07-21 14:45:00,81.44,81.45,81.39,81.39,11000.0,74.4901,74.4992,74.4444,74.4444,11000.0
2014-07-21 14:50:00,81.4,81.48,81.4,81.46,2600.0,74.4535,74.5267,74.4535,74.5084,2600.0
2014-07-21 14:55:00,81.46,81.48,81.44,81.44,9000.0,74.5084,74.5267,74.4901,74.4901,9000.0
2014-07-21 15:00:00,81.45,81.46,81.42,81.46,6000.0,74.4992,74.5084,74.4718,74.5084,6000.0
2014-07-21 15:05:00,81.43,81.44,81.36,81.41,5800.0,74.4809,74.4901,74.4169,74.4627,5800.0
2014-07-21 15:10:00,81.41,81.43,81.36,81.42,5700.0,74.4627,74.4809,74.4169,74.4718,5700.0
2014-07-21 15:15:00,81.43,81.44,81.41,81.44,5600.0,74.4809,74.4901,74.4627,74.4901,5600.0
2014-07-21 15:20:00,81.44,81.48,81.44,81.47,5600.0,74.4901,74.5267,74.4901,74.5175,5600.0
2014-07-21 15:25:00,81.47,81.52,81.47,81.52,9700.0,74.5175,74.5633,74.5175,74.5633,9700.0
2014-07-21 15:30:00,81.51,81.52,81.49,81.52,14900.0,74.5541,74.5633,74.5358,74.5633,14900.0
2014-07-21 15:35:00,81.52,81.54,81.5,81.5,10500.0,74.5633,74.5816,74.545,74.545,10500.0
2014-07-21 15:40:00,81.49,81.52,81.46,81.49,14000.0,74.5358,74.5633,74.5084,74.5358,14000.0
2014-07-21 15:45:00,81.48,81.48,81.41,81.42,13100.0,74.5267,74.5267,74.4627,74.4718,13100.0
2014-07-21 15:50:00,81.43,81.43,81.41,81.41,9700.0,74.4809,74.4809,74.4627,74.4627,9700.0
2014-07-21 15:55:00,81.41,81.55,81.38,81.49,105200.0,74.4627,74.5907,74.4352,74.5358,105200.0
2014-07-22 09:30:00,81.8,81.99,81.67,81.99,14200.0,74.8194,74.9932,74.7005,74.9932,14200.0
2014-07-22 09:35:00,81.98,82.27,81.97,82.22,24700.0,74.984,75.2493,74.9749,75.2035,24700.0
2014-07-22 09:40:00,82.26,82.27,82.03,82.23,12600.0,75.2401,75.2493,75.0297,75.2127,12600.0
2014-07-22 09:45:00,82.21,82.43,82.2,82.42,6200.0,75.1944,75.3956,75.1852,75.3865,6200.0
2014-07-22 09:50:00,82.43,82.51,82.35,82.35,10600.0,75.3956,75.4688,75.3224,75.3224,10600.0
2014-07-22 09:55:00,82.35,82.41,82.34,82.39,6900.0,75.3224,75.3773,75.3133,75.359,6900.0
2014-07-22 10:00:00,82.41,82.43,82.34,82.39,5200.0,75.3773,75.3956,75.3133,75.359,5200.0
2014-07-22 10:05:00,82.44,82.6,82.4,82.58,8500.0,75.4048,75.5511,75.3682,75.5328,8500.0
2014-07-22 10:10:00,82.62,82.68,82.59,82.59,8600.0,75.5694,75.6243,75.542,75.542,8600.0
2014-07-22 10:15:00,82.63,82.68,82.59,82.61,6400.0,75.5785,75.6243,75.542,75.5602,6400.0
2014-07-22 10:20:00,82.62,82.73,82.6,82.73,9300.0,75.5694,75.67,75.5511,75.67,9300.0
2014-07-22 10:25:00,82.72,82.75,82.66,82.67,9700.0,75.6609,75.6883,75.606,75.6151,9700.0
2014-07-22 10:30:00,82.67,82.75,82.66,82.7,28900.0,75.6151,75.6883,75.606,75.6426,28900.0
2014-07-22 10:35:00,82.69,82.75,82.68,82.75,8100.0,75.6334,75.6883,75.6243,75.6883,8100.0
2014-07-22 10:40:00,82.73,82.76,82.72,82.75,4100.0,75.67,75.6974,75.6609,75.6883,4100.0
2014-07-22 10:45:00,82.75,82.8,82.75,82.79,4500.0,75.6883,75.734,75.6883,75.7249,4500.0
2014-07-22 10:50:00,82.8,82.82,82.78,82.8,9700.0,75.734,75.7523,75.7157,75.734,9700.0
2014-07-22 10:55:00,82.78,82.83,82.78,82.82,4500.0,75.7157,75.7615,75.7157,75.7523,4500.0
2014-07-22 11:00:00,82.82,82.85,82.8,82.83,8800.0,75.7523,75.7798,75.734,75.7615,8800.0
2014-07-22 11:05:00,82.84,82.91,82.84,82.89,30900.0,75.7706,75.8346,75.7706,75.8164,30900.0
2014-07-22 11:10:00,82.9,82.94,82.87,82.89,10000.0,75.8255,75.8621,75.7981,75.8164,10000.0
2014-07-22 11:15:00,82.89,82.92,82.86,82.88,4900.0,75.8164,75.8438,75.7889,75.8072,4900.0
2014-07-22 11:20:00,82.87,82.87,82.82,82.84,4200.0,75.7981,75.7981,75.7523,75.7706,4200.0
2014-07-22 11:25:00,82.84,82.9,82.83,82.86,13700.0,75.7706,75.8255,75.7615,75.7889,13700.0
2014-07-22 11:30:00,82.85,82.88,82.84,82.88,8100.0,75.7798,75.8072,75.7706,75.8072,8100.0
2014-07-22 11:35:00,82.87,82.88,82.82,82.86,6300.0,75.7981,75.8072,75.7523,75.7889,6300.0
2014-07-22 11:40:00,82.85,82.92,82.85,82.89,3700.0,75.7798,75.8438,75.7798,75.8164,3700.0
2014-07-22 11:45:00,82.89,82.89,82.87,82.87,5100.0,75.8164,75.8164,75.7981,75.7981,5100.0
2014-07-22 11:50:00,82.87,82.95,82.87,82.9,6300.0,75.7981,75.8712,75.7981,75.8255,6300.0
2014-07-22 11:55:00,82.9,82.9,82.84,82.84,4600.0,75.8255,75.8255,75.7706,75.7706,4600.0
2014-07-22 12:00:00,82.82,82.83,82.8,82.83,6500.0,75.7523,75.7615,75.734,75.7615,6500.0
2014-07-22 12:05:00,82.83,82.85,82.8,82.81,6400.0,75.7615,75.7798,75.734,75.7432,6400.0
2014-07-22 12:10:00,82.81,82.81,82.76,82.76,7100.0,75.7432,75.7432,75.6974,75.6974,7100.0
2014-07-22 12:15:00,82.75,82.75,82.69,82.72,8700.0,75.6883,75.6883,75.6334,75.6609,8700.0
2014-07-22 12:20:00,82.7,82.72,82.68,82.68,3200.0,75.6426,75.6609,75.6243,75.6243,3200.0
2014-07-22 12:25:00,82.68,82.74,82.67,82.74,5600.0,75.6243,75.6792,75.6151,75.6792,5600.0
2014-07-22 12:30:00,82.74,82.77,82.72,82.72,7800.0,75.6792,75.7066,75.6609,75.6609,7800.0
2014-07-22 12:35:00,82.73,82.75,82.66,82.66,4600.0,75.67,75.6883,75.606,75.606,4600.0
2014-07-22 12:40:00,82.67,82.68,82.66,82.66,1800.0,75.6151,75.6243,75.606,75.606,1800.0
2014-07-22 12:45:00,82.66,82.66,82.63,82.65,2000.0,75.606,75.606,75.5785,75.5968,2000.0
2014-07-22 12:50:00,82.66,82.7,82.62,82.64,6700.0,75.606,75.6426,75.5694,75.5877,6700.0
2014-07-22 12:55:00,82.65,82.67,82.63,82.64,5800.0,75.5968,75.6151,75.5785,75.5877,5800.0
2014-07-22 13:00:00,82.63,82.63,82.57,82.57,11900.0,75.5785,75.5785,75.5237,75.5237,11900.0
2014-07-22 13:05:00,82.57,82.59,82.55,82.58,14700.0,75.5237,75.542,75.5054,75.5328,14700.0
2014-07-22 13:10:00,82.58,82.6,82.58,82.6,5300.0,75.5328,75.5511,75.5328,75.5511,5300.0
2014-07-22 13:15:00,82.6,82.63,82.56,82.63,9300.0,75.5511,75.5785,75.5145,75.5785,9300.0
2014-07-22 13:20:00,82.63,82.67,82.62,82.67,3800.0,75.5785,75.6151,75.5694,75.6151,3800.0
2014-07-22 13:25:00,82.65,82.67,82.62,82.62,2700.0,75.5968,75.6151,75.5694,75.5694,2700.0
2014-07-22 13:30:00,82.62,82.63,82.55,82.56,4100.0,75.5694,75.5785,75.5054,75.5145,4100.0
2014-07-22 13:35:00,82.55,82.55,82.48,82.48,4500.0,75.5054,75.5054,75.4413,75.4413,4500.0
2014-07-22 13:40:00,82.45,82.46,82.43,82.43,8400.0,75.4139,75.4231,75.3956,75.3956,8400.0
2014-07-22 13:45:00,82.42,82.44,82.39,82.44,6200.0,75.3865,75.4048,75.359,75.4048,6200.0
2014-07-22 13:50:00,82.44,82.44,82.37,82.37,5700.0,75.4048,75.4048,75.3407,75.3407,5700.0
2014-07-22 13:55:00,82.37,82.4,82.31,82.31,7800.0,75.3407,75.3682,75.2859,75.2859,7800.0
2014-07-22 14:00:00,82.32,82.33,82.3,82.31,2800.0,75.295,75.3041,75.2767,75.2859,2800.0
2014-07-22 14:05:00,82.32,82.41,82.32,82.4,3200.0,75.295,75.3773,75.295,75.3682,3200.0
2014-07-22 14:10:00,82.42,82.42,82.33,82.33,3400.0,75.3865,75.3865,75.3041,75.3041,3400.0
2014-07-22 14:15:00,82.34,82.38,82.31,82.31,11000.0,75.3133,75.3499,75.2859,75.2859,11000.0
2014-07-22 14:20:00,82.32,82.32,82.3,82.31,4300.0,75.295,75.295,75.2767,75.2859,4300.0
2014-07-22 14:25:00,82.3,82.32,82.27,82.28,10700.0,75.2767,75.295,75.2493,75.2584,10700.0
2014-07-22 14:30:00,82.29,82.3,82.27,82.29,13600.0,75.2676,75.2767,75.2493,75.2676,13600.0
2014-07-22 14:35:00,82.3,82.36,82.27,82.28,7000.0,75.2767,75.3316,75.2493,75.2584,7000.0
2014-07-22 14:40:00,82.27,82.28,82.14,82.14,8200.0,75.2493,75.2584,75.1304,75.1304,8200.0
2014-07-22 14:45:00,82.14,82.14,82.06,82.07,7800.0,75.1304,75.1304,75.0572,75.0663,7800.0
2014-07-22 14:50:00,82.06,82.07,81.97,82.0,26600.0,75.0572,75.0663,74.9749,75.0023,26600.0
2014-07-22 14:55:00,82.01,82.09,82.01,82.09,7400.0,75.0115,75.0846,75.0115,75.0846,7400.0
2014-07-22 15:00:00,82.09,82.1,82.02,82.08,11100.0,75.0846,75.0938,75.0206,75.0755,11100.0
2014-07-22 15:05:00,82.09,82.1,82.07,82.07,7500.0,75.0846,75.0938,75.0663,75.0663,7500.0
2014-07-22 15:10:00,82.07,82.1,82.06,82.09,4600.0,75.0663,75.0938,75.0572,75.0846,4600.0
2014-07-22 15:15:00,82.11,82.12,82.07,82.09,7800.0,75.1029,75.1121,75.0663,75.0846,7800.0
2014-07-22 15:20:00,82.09,82.09,82.03,82.04,9300.0,75.0846,75.0846,75.0297,75.0389,9300.0
2014-07-22 15:25:00,82.03,82.08,82.03,82.08,8600.0,75.0297,75.0755,75.0297,75.0755,8600.0
2014-07-22 15:30:00,82.09,82.12,82.07,82.09,14500.0,75.0846,75.1121,75.0663,75.0846,14500.0
2014-07-22 15:35:00,82.09,82.11,82.04,82.05,13600.0,75.0846,75.1029,75.0389,75.048,13600.0
2014-07-22 15:40:00,82.04,82.08,82.04,82.06,8900.0,75.0389,75.0755,75.0389,75.0572,8900.0
2014-07-22 15:45:00,82.05,82.11,82.05,82.11,12500.0,75.048,75.1029,75.048,75.1029,12500.0
2014-07-22 15:50:00,82.11,82.12,82.07,82.09,23900.0,75.1029,75.1121,75.0663,75.0846,23900.0
2014-07-22 15:55:00,82.09,82.16,82.05,82.13,85200.0,75.0846,75.1487,75.048,75.1212,85200.0
2014-07-23 09:30:00,81.97,82.3,81.69,81.75,27900.0,74.9749,75.2767,74.7188,74.7736,27900.0
2014-07-23 09:35:00,81.76,82.0,81.76,81.86,13400.0,74.7828,75.0023,74.7828,74.8743,13400.0
2014-07-23 09:40:00,81.87,81.87,81.71,81.78,9800.0,74.8834,74.8834,74.7371,74.8011,9800.0
2014-07-23 09:45:00,81.78,81.99,81.7,81.9,10500.0,74.8011,74.9932,74.7279,74.9108,10500.0
2014-07-23 09:50:00,81.89,81.98,81.87,81.87,6400.0,74.9017,74.984,74.8834,74.8834,6400.0
2014-07-23 09:55:00,81.92,81.92,81.77,81.8,19400.0,74.9291,74.9291,74.7919,74.8194,19400.0
2014-07-23 10:00:00,81.82,81.92,81.79,81.89,8700.0,74.8377,74.9291,74.8102,74.9017,8700.0
2014-07-23 10:05:00,81.86,81.93,81.79,81.91,7800.0,74.8743,74.9383,74.8102,74.92,7800.0
2014-07-23 10:10:00,81.91,81.93,81.85,81.85,5500.0,74.92,74.9383,74.8651,74.8651,5500.0
2014-07-23 10:15:00,81.84,81.9,81.8,81.87,7000.0,74.856,74.9108,74.8194,74.8834,7000.0
2014-07-23 10:20:00,81.87,81.94,81.81,81.81,6000.0,74.8834,74.9474,74.8285,74.8285,6000.0
2014-07-23 10:25:00,81.81,81.93,81.78,81.92,7500.0,74.8285,74.9383,74.8011,74.9291,7500.0
2014-07-23 10:30:00,81.93,82.04,81.91,81.93,3500.0,74.9383,75.0389,74.92,74.9383,3500.0
2014-07-23 10:35:00,81.91,81.98,81.9,81.97,2700.0,74.92,74.984,74.9108,74.9749,2700.0
2014-07-23 10:40:00,81.97,82.07,81.95,82.0,4600.0,74.9749,75.0663,74.9566,75.0023,4600.0
2014-07-23 10:45:00,82.01,82.06,81.95,82.06,6600.0,75.0115,75.0572,74.9566,75.0572,6600.0
2014-07-23 10:50:00,82.05,82.05,81.91,81.94,4600.0,75.048,75.048,74.92,74.9474,4600.0
2014-07-23 10:55:00,81.95,82.01,81.93,81.98,4300.0,74.9566,75.0115,74.9383,74.984,4300.0
2014-07-23 11:00:00,82.0,82.06,81.99,82.0,4400.0,75.0023,75.0572,74.9932,75.0023,4400.0
2014-07-23 11:05:00,82.02,82.11,82.02,82.07,6100.0,75.0206,75.1029,75.0206,75.0663,6100.0
2014-07-23 11:10:00,82.07,82.18,82.07,82.18,24800.0,75.0663,75.1669,75.0663,75.1669,24800.0
2014-07-23 11:15:00,82.16,82.22,82.13,82.13,6500.0,75.1487,75.2035,75.1212,75.1212,6500.0
2014-07-23 11:20:00,82.1,82.21,82.1,82.2,8300.0,75.0938,75.1944,75.0938,75.1852,8300.0
2014-07-23 11:25:00,82.2,82.24,82.17,82.21,15000.0,75.1852,75.2218,75.1578,75.1944,15000.0
2014-07-23 11:30:00,82.2,82.24,82.17,82.22,11900.0,75.1852,75.2218,75.1578,75.2035,11900.0
2014-07-23 11:35:00,82.23,82.23,82.18,82.18,4900.0,75.2127,75.2127,75.1669,75.1669,4900.0
2014-07-23 11:40:00,82.18,82.2,82.16,82.16,4400.0,75.1669,75.1852,75.1487,75.1487,4400.0
2014-07-23 11:45:00,82.16,82.16,82.12,82.16,4100.0,75.1487,75.1487,75.1121,75.1487,4100.0
2014-07-23 11:50:00,82.16,82.22,82.13,82.13,5600.0,75.1487,75.2035,75.1212,75.1212,5600.0
2014-07-23 11:55:00,82.11,82.11,82.01,82.03,3600.0,75.1029,75.1029,75.0115,75.0297,3600.0
2014-07-23 12:00:00,82.05,82.06,82.04,82.05,1900.0,75.048,75.0572,75.0389,75.048,1900.0
2014-07-23 12:05:00,82.05,82.06,81.99,82.04,5500.0,75.048,75.0572,74.9932,75.0389,5500.0
2014-07-23 12:10:00,82.05,82.06,82.01,82.01,2000.0,75.048,75.0572,75.0115,75.0115,2000.0
2014-07-23 12:15:00,82.01,82.02,81.99,81.99,2300.0,75.0115,75.0206,74.9932,74.9932,2300.0
2014-07-23 12:20:00,81.98,82.01,81.96,82.01,2900.0,74.984,75.0115,74.9657,75.0115,2900.0
2014-07-23 12:25:00,81.98,82.01,81.97,81.98,18500.0,74.984,75.0115,74.9749,74.984,18500.0
2014-07-23 12:30:00,82.0,82.0,81.9,81.97,6800.0,75.0023,75.0023,74.9108,74.9749,6800.0
2014-07-23 12:35:00,81.97,81.97,81.85,81.9,7100.0,74.9749,74.9749,74.8651,74.9108,7100.0
2014-07-23 12:40:00,81.9,81.99,81.89,81.98,3300.0,74.9108,74.9932,74.9017,74.984,3300.0
2014-07-23 12:45:00,81.96,81.98,81.94,81.94,2500.0,74.9657,74.984,74.9474,74.9474,2500.0
2014-07-23 12:50:00,81.96,82.01,81.94,81.94,4200.0,74.9657,75.0115,74.9474,74.9474,4200.0
2014-07-23 12:55:00,81.95,82.01,81.94,82.0,3800.0,74.9566,75.0115,74.9474,75.0023,3800.0
2014-07-23 13:00:00,82.01,82.03,81.97,81.99,4400.0,75.0115,75.0297,74.9749,74.9932,4400.0
2014-07-23 13:05:00,81.99,82.0,81.92,81.97,5900.0,74.9932,75.0023,74.9291,74.9749,5900.0
2014-07-23 13:10:00,81.98,82.01,81.96,82.01,8500.0,74.984,75.0115,74.9657,75.0115,8500.0
2014-07-23 13:15:00,82.04,82.06,82.03,82.03,2800.0,75.0389,75.0572,75.0297,75.0297,2800.0
2014-07-23 13:20:00,82.02,82.02,81.98,81.98,6600.0,75.0206,75.0206,74.984,74.984,6600.0
2014-07-23 13:25:00,82.0,82.0,81.94,81.95,5000.0,75.0023,75.0023,74.9474,74.9566,5000.0
2014-07-23 13:30:00,81.93,82.01,81.91,82.01,3500.0,74.9383,75.0115,74.92,75.0115,3500.0
2014-07-23 13:35:00,82.03,82.03,81.97,81.99,5100.0,75.0297,75.0297,74.9749,74.9932,5100.0
2014-07-23 13:40:00,82.0,82.03,81.97,82.03,2400.0,75.0023,75.0297,74.9749,75.0297,2400.0
2014-07-23 13:45:00,82.01,82.05,82.01,82.03,2400.0,75.0115,75.048,75.0115,75.0297,2400.0
2014-07-23 13:50:00,82.03,82.03,81.95,81.98,10900.0,75.0297,75.0297,74.9566,74.984,10900.0
2014-07-23 13:55:00,82.0,82.03,81.97,82.03,13700.0,75.0023,75.0297,74.9749,75.0297,13700.0
2014-07-23 14:00:00,82.04,82.12,82.03,82.03,7300.0,75.0389,75.1121,75.0297,75.0297,7300.0
2014-07-23 14:05:00,82.01,82.07,82.01,82.07,6100.0,75.0115,75.0663,75.0115,75.0663,6100.0
2014-07-23 14:10:00,82.06,82.1,82.06,82.06,3100.0,75.0572,75.0938,75.0572,75.0572,3100.0
2014-07-23 14:15:00,82.08,82.12,82.07,82.1,3900.0,75.0755,75.1121,75.0663,75.0938,3900.0
2014-07-23 14:20:00,82.08,82.08,82.05,82.05,2200.0,75.0755,75.0755,75.048,75.048,2200.0
2014-07-23 14:25:00,82.02,82.03,82.01,82.01,2900.0,75.0206,75.0297,75.0115,75.0115,2900.0
2014-07-23 14:30:00,82.0,82.0,81.96,82.0,5500.0,75.0023,75.0023,74.9657,75.0023,5500.0
2014-07-23 14:35:00,82.01,82.02,81.97,82.0,4000.0,75.0115,75.0206,74.9749,75.0023,4000.0
2014-07-23 14:40:00,81.99,82.01,81.97,81.97,4300.0,74.9932,75.0115,74.9749,74.9749,4300.0
2014-07-23 14:45:00,81.97,82.02,81.97,81.99,6400.0,74.9749,75.0206,74.9749,74.9932,6400.0
2014-07-23 14:50:00,81.98,81.98,81.94,81.94,2800.0,74.984,74.984,74.9474,74.9474,2800.0
2014-07-23 14:55:00,81.95,81.96,81.94,81.96,1600.0,74.9566,74.9657,74.9474,74.9657,1600.0
2014-07-23 15:00:00,81.97,82.02,81.97,82.01,9200.0,74.9749,75.0206,74.9749,75.0115,9200.0
2014-07-23 15:05:00,82.02,82.03,82.0,82.0,6300.0,75.0206,75.0297,75.0023,75.0023,6300.0
2014-07-23 15:10:00,82.0,82.06,82.0,82.05,4800.0,75.0023,75.0572,75.0023,75.048,4800.0
2014-07-23 15:15:00,82.06,82.11,82.03,82.03,13700.0,75.0572,75.1029,75.0297,75.0297,13700.0
2014-07-23 15:20:00,82.05,82.1,82.05,82.08,5700.0,75.048,75.0938,75.048,75.0755,5700.0
2014-07-23 15:25:00,82.08,82.1,82.06,82.07,8700.0,75.0755,75.0938,75.0572,75.0663,8700.0
2014-07-23 15:30:00,82.07,82.09,82.06,82.07,6000.0,75.0663,75.0846,75.0572,75.0663,6000.0
2014-07-23 15:35:00,82.07,82.07,81.99,82.01,9200.0,75.0663,75.0663,74.9932,75.0115,9200.0
2014-07-23 15:40:00,82.02,82.06,82.02,82.05,11200.0,75.0206,75.0572,75.0206,75.048,11200.0
2014-07-23 15:45:00,82.06,82.06,82.03,82.05,16000.0,75.0572,75.0572,75.0297,75.048,16000.0
2014-07-23 15:50:00,82.04,82.05,81.98,81.98,25900.0,75.0389,75.048,74.984,74.984,25900.0
2014-07-23 15:55:00,81.99,82.1,81.95,82.04,91000.0,74.9932,75.0938,74.9566,75.0389,91000.0
2014-07-24 09:30:00,82.02,82.34,82.02,82.09,21800.0,75.0206,75.3133,75.0206,75.0846,21800.0
2014-07-24 09:35:00,82.08,82.2,81.99,82.18,12200.0,75.0755,75.1852,74.9932,75.1669,12200.0
2014-07-24 09:40:00,82.21,82.36,82.15,82.15,9200.0,75.1944,75.3316,75.1395,75.1395,9200.0
2014-07-24 09:45:00,82.23,82.49,82.23,82.46,21800.0,75.2127,75.4505,75.2127,75.4231,21800.0
2014-07-24 09:50:00,82.49,82.57,82.44,82.51,6800.0,75.4505,75.5237,75.4048,75.4688,6800.0
2014-07-24 09:55:00,82.5,82.53,82.46,82.49,2800.0,75.4596,75.4871,75.4231,75.4505,2800.0
2014-07-24 10:00:00,82.51,82.51,82.42,82.44,32700.0,75.4688,75.4688,75.3865,75.4048,32700.0
2014-07-24 10:05:00,82.39,82.52,82.38,82.52,19600.0,75.359,75.4779,75.3499,75.4779,19600.0
2014-07-24 10:10:00,82.5,82.54,82.45,82.54,5600.0,75.4596,75.4962,75.4139,75.4962,5600.0
2014-07-24 10:15:00,82.5,82.51,82.42,82.49,9000.0,75.4596,75.4688,75.3865,75.4505,9000.0
2014-07-24 10:20:00,82.48,82.64,82.45,82.61,9400.0,75.4413,75.5877,75.4139,75.5602,9400.0
2014-07-24 10:25:00,82.6,82.66,82.57,82.65,25100.0,75.5511,75.606,75.5237,75.5968,25100.0
2014-07-24 10:30:00,82.65,82.69,82.6,82.69,6200.0,75.5968,75.6334,75.5511,75.6334,6200.0
2014-07-24 10:35:00,82.68,82.71,82.66,82.67,3300.0,75.6243,75.6517,75.606,75.6151,3300.0
2014-07-24 10:40:00,82.69,82.74,82.64,82.71,25500.0,75.6334,75.6792,75.5877,75.6517,25500.0
2014-07-24 10:45:00,82.68,82.71,82.65,82.71,4600.0,75.6243,75.6517,75.5968,75.6517,4600.0
2014-07-24 10:50:00,82.7,82.71,82.67,82.68,2500.0,75.6426,75.6517,75.6151,75.6243,2500.0
2014-07-24 10:55:00,82.68,82.7,82.64,82.7,4900.0,75.6243,75.6426,75.5877,75.6426,4900.0
2014-07-24 11:00:00,82.68,82.7,82.68,82.7,800.0,75.6243,75.6426,75.6243,75.6426,800.0
2014-07-24 11:05:00,82.7,82.7,82.66,82.68,3300.0,75.6426,75.6426,75.606,75.6243,3300.0
2014-07-24 11:10:00,82.68,82.72,82.66,82.71,6300.0,75.6243,75.6609,75.606,75.6517,6300.0
2014-07-24 11:15:00,82.71,82.75,82.69,82.7,8100.0,75.6517,75.6883,75.6334,75.6426,8100.0
2014-07-24 11:20:00,82.7,82.72,82.67,82.69,3900.0,75.6426,75.6609,75.6151,75.6334,3900.0
2014-07-24 11:25:00,82.7,82.84,82.69,82.8,55000.0,75.6426,75.7706,75.6334,75.734,55000.0
2014-07-24 11:30:00,82.8,83.04,82.8,83.04,60600.0,75.734,75.9536,75.734,75.9536,60600.0
2014-07-24 11:35:00,83.05,83.09,82.95,83.0,17300.0,75.9627,75.9993,75.8712,75.917,17300.0
2014-07-24 11:40:00,82.98,83.04,82.97,83.04,13900.0,75.8987,75.9536,75.8895,75.9536,13900.0
2014-07-24 11:45:00,83.02,83.03,82.99,83.0,11800.0,75.9353,75.9444,75.9078,75.917,11800.0
2014-07-24 11:50:00,83.0,83.03,82.87,82.88,13300.0,75.917,75.9444,75.7981,75.8072,13300.0
2014-07-24 11:55:00,82.9,82.9,82.87,82.87,5200.0,75.8255,75.8255,75.7981,75.7981,5200.0
2014-07-24 12:00:00,82.86,82.98,82.85,82.92,8300.0,75.7889,75.8987,75.7798,75.8438,8300.0
2014-07-24 12:05:00,82.93,82.95,82.92,82.92,5700.0,75.8529,75.8712,75.8438,75.8438,5700.0
2014-07-24 12:10:00,82.92,83.0,82.9,82.95,6400.0,75.8438,75.917,75.8255,75.8712,6400.0
2014-07-24 12:15:00,82.95,82.96,82.91,82.92,2900.0,75.8712,75.8804,75.8346,75.8438,2900.0
2014-07-24 12:20:00,82.92,82.97,82.92,82.94,9000.0,75.8438,75.8895,75.8438,75.8621,9000.0
2014-07-24 12:25:00,82.95,82.98,82.95,82.97,7200.0,75.8712,75.8987,75.8712,75.8895,7200.0
2014-07-24 12:30:00,82.97,82.99,82.92,82.92,10600.0,75.8895,75.9078,75.8438,75.8438,10600.0
2014-07-24 12:35:00,82.93,83.0,82.92,83.0,11900.0,75.8529,75.917,75.8438,75.917,11900.0
2014-07-24 12:40:00,83.0,83.0,82.96,82.98,8000.0,75.917,75.917,75.8804,75.8987,8000.0
2014-07-24 12:45:00,82.97,82.99,82.97,82.99,8000.0,75.8895,75.9078,75.8895,75.9078,8000.0
2014-07-24 12:50:00,82.99,83.01,82.98,83.01,5400.0,75.9078,75.9261,75.8987,75.9261,5400.0
2014-07-24 12:55:00,83.01,83.03,82.98,83.02,5300.0,75.9261,75.9444,75.8987,75.9353,5300.0
2014-07-24 13:00:00,83.0,83.01,82.92,82.92,12100.0,75.917,75.9261,75.8438,75.8438,12100.0
2014-07-24 13:05:00,82.92,82.92,82.85,82.85,8000.0,75.8438,75.8438,75.7798,75.7798,8000.0
2014-07-24 13:10:00,82.84,82.88,82.81,82.83,5800.0,75.7706,75.8072,75.7432,75.7615,5800.0
2014-07-24 13:15:00,82.84,82.89,82.82,82.85,8100.0,75.7706,75.8164,75.7523,75.7798,8100.0
2014-07-24 13:20:00,82.85,82.86,82.84,82.85,3400.0,75.7798,75.7889,75.7706,75.7798,3400.0
2014-07-24 13:25:00,82.86,82.91,82.85,82.87,5400.0,75.7889,75.8346,75.7798,75.7981,5400.0
2014-07-24 13:30:00,82.88,82.92,82.87,82.87,6200.0,75.8072,75.8438,75.7981,75.7981,6200.0
2014-07-24 13:35:00,82.87,82.87,82.83,82.83,9500.0,75.7981,75.7981,75.7615,75.7615,9500.0
2014-07-24 13:40:00,82.83,82.84,82.79,82.79,2700.0,75.7615,75.7706,75.7249,75.7249,2700.0
2014-07-24 13:45:00,82.78,82.78,82.75,82.75,4700.0,75.7157,75.7157,75.6883,75.6883,4700.0
2014-07-24 13:50:00,82.75,82.79,82.74,82.77,10600.0,75.6883,75.7249,75.6792,75.7066,10600.0
2014-07-24 13:55:00,82.77,82.83,82.77,82.81,4900.0,75.7066,75.7615,75.7066,75.7432,4900.0
2014-07-24 14:00:00,82.81,82.81,82.76,82.77,6700.0,75.7432,75.7432,75.6974,75.7066,6700.0
2014-07-24 14:05:00,82.77,82.77,82.72,82.73,8700.0,75.7066,75.7066,75.6609,75.67,8700.0
2014-07-24 14:10:00,82.73,82.76,82.73,82.76,4000.0,75.67,75.6974,75.67,75.6974,4000.0
2014-07-24 14:15:00,82.77,82.77,82.68,82.71,8400.0,75.7066,75.7066,75.6243,75.6517,8400.0
2014-07-24 14:20:00,82.7,82.73,82.7,82.72,6200.0,75.6426,75.67,75.6426,75.6609,6200.0
2014-07-24 14:25:00,82.72,82.73,82.7,82.7,6000.0,75.6609,75.67,75.6426,75.6426,6000.0
2014-07-24 14:30:00,82.69,82.7,82.64,82.64,8900.0,75.6334,75.6426,75.5877,75.5877,8900.0
2014-07-24 14:35:00,82.63,82.65,82.59,82.61,11500.0,75.5785,75.5968,75.542,75.5602,11500.0
2014-07-24 14:40:00,82.62,82.7,82.62,82.68,9900.0,75.5694,75.6426,75.5694,75.6243,9900.0
2014-07-24 14:45:00,82.69,82.71,82.66,82.67,8300.0,75.6334,75.6517,75.606,75.6151,8300.0
2014-07-24 14:50:00,82.66,82.71,82.65,82.69,13200.0,75.606,75.6517,75.5968,75.6334,13200.0
2014-07-24 14:55:00,82.7,82.72,82.67,82.69,14700.0,75.6426,75.6609,75.6151,75.6334,14700.0
2014-07-24 15:00:00,82.69,82.71,82.68,82.68,14800.0,75.6334,75.6517,75.6243,75.6243,14800.0
2014-07-24 15:05:00,82.69,82.69,82.59,82.63,13100.0,75.6334,75.6334,75.542,75.5785,13100.0
2014-07-24 15:10:00,82.63,82.67,82.62,82.67,7800.0,75.5785,75.6151,75.5694,75.6151,7800.0
2014-07-24 15:15:00,82.67,82.72,82.65,82.66,12900.0,75.6151,75.6609,75.5968,75.606,12900.0
2014-07-24 15:20:00,82.66,82.66,82.62,82.66,8500.0,75.606,75.606,75.5694,75.606,8500.0
2014-07-24 15:25:00,82.66,82.67,82.61,82.61,12100.0,75.606,75.6151,75.5602,75.5602,12100.0
2014-07-24 15:30:00,82.62,82.7,82.6,82.7,14200.0,75.5694,75.6426,75.5511,75.6426,14200.0
2014-07-24 15:35:00,82.71,82.71,82.65,82.66,10100.0,75.6517,75.6517,75.5968,75.606,10100.0
2014-07-24 15:40:00,82.65,82.68,82.61,82.68,13500.0,75.5968,75.6243,75.5602,75.6243,13500.0
2014-07-24 15:45:00,82.67,82.67,82.62,82.62,25100.0,75.6151,75.6151,75.5694,75.5694,25100.0
2014-07-24 15:50:00,82.64,82.69,82.6,82.6,31800.0,75.5877,75.6334,75.5511,75.5511,31800.0
2014-07-24 15:55:00,82.6,82.66,82.58,82.59,44000.0,75.5511,75.606,75.5328,75.542,44000.0
2014-07-25 09:30:00,82.34,82.54,82.31,82.34,26500.0,75.3133,75.4962,75.2859,75.3133,26500.0
2014-07-25 09:35:00,82.34,82.55,82.3,82.54,5400.0,75.3133,75.5054,75.2767,75.4962,5400.0
2014-07-25 09:40:00,82.53,82.53,82.41,82.45,2600.0,75.4871,75.4871,75.3773,75.4139,2600.0
2014-07-25 09:45:00,82.46,82.48,82.39,82.47,10400.0,75.4231,75.4413,75.359,75.4322,10400.0
2014-07-25 09:50:00,82.49,82.62,82.49,82.61,4700.0,75.4505,75.5694,75.4505,75.5602,4700.0
2014-07-25 09:55:00,82.61,82.61,82.54,82.56,3700.0,75.5602,75.5602,75.4962,75.5145,3700.0
2014-07-25 10:00:00,82.59,82.68,82.57,82.67,8800.0,75.542,75.6243,75.5237,75.6151,8800.0
2014-07-25 10:05:00,82.61,82.7,82.55,82.63,7000.0,75.5602,75.6426,75.5054,75.5785,7000.0
2014-07-25 10:10:00,82.62,82.67,82.62,82.64,900.0,75.5694,75.6151,75.5694,75.5877,900.0
2014-07-25 10:15:00,82.64,82.67,82.61,82.64,2500.0,75.5877,75.6151,75.5602,75.5877,2500.0
2014-07-25 10:20:00,82.64,82.79,82.63,82.78,6400.0,75.5877,75.7249,75.5785,75.7157,6400.0
2014-07-25 10:25:00,82.78,82.83,82.78,82.83,4300.0,75.7157,75.7615,75.7157,75.7615,4300.0
2014-07-25 10:30:00,82.83,82.83,82.75,82.81,6400.0,75.7615,75.7615,75.6883,75.7432,6400.0
2014-07-25 10:35:00,82.82,82.84,82.77,82.83,5400.0,75.7523,75.7706,75.7066,75.7615,5400.0
2014-07-25 10:40:00,82.83,82.83,82.78,82.83,3700.0,75.7615,75.7615,75.7157,75.7615,3700.0
2014-07-25 10:45:00,82.81,82.84,82.81,82.81,4700.0,75.7432,75.7706,75.7432,75.7432,4700.0
2014-07-25 10:50:00,82.79,82.83,82.69,82.69,6700.0,75.7249,75.7615,75.6334,75.6334,6700.0
2014-07-25 10:55:00,82.69,82.69,82.53,82.56,8400.0,75.6334,75.6334,75.4871,75.5145,8400.0
2014-07-25 11:00:00,82.54,82.54,82.45,82.52,4200.0,75.4962,75.4962,75.4139,75.4779,4200.0
2014-07-25 11:05:00,82.51,82.51,82.44,82.48,1900.0,75.4688,75.4688,75.4048,75.4413,1900.0
2014-07-25 11:10:00,82.49,82.5,82.45,82.45,2900.0,75.4505,75.4596,75.4139,75.4139,2900.0
2014-07-25 11:15:00,82.45,82.45,82.36,82.39,2900.0,75.4139,75.4139,75.3316,75.359,2900.0
2014-07-25 11:20:00,82.39,82.4,82.24,82.24,4200.0,75.359,75.3682,75.2218,75.2218,4200.0
2014-07-25 11:25:00,82.25,82.4,82.25,82.36,7500.0,75.231,75.3682,75.231,75.3316,7500.0
2014-07-25 11:30:00,82.36,82.43,82.36,82.43,2800.0,75.3316,75.3956,75.3316,75.3956,2800.0
2014-07-25 11:35:00,82.46,82.46,82.4,82.44,5000.0,75.4231,75.4231,75.3682,75.4048,5000.0
2014-07-25 11:40:00,82.43,82.49,82.43,82.46,4300.0,75.3956,75.4505,75.3956,75.4231,4300.0
2014-07-25 11:45:00,82.49,82.49,82.42,82.44,1300.0,75.4505,75.4505,75.3865,75.4048,1300.0
2014-07-25 11:50:00,82.44,82.5,82.43,82.5,3200.0,75.4048,75.4596,75.3956,75.4596,3200.0
2014-07-25 11:55:00,82.51,82.51,82.45,82.45,1600.0,75.4688,75.4688,75.4139,75.4139,1600.0
2014-07-25 12:00:00,82.46,82.53,82.46,82.52,3000.0,75.4231,75.4871,75.4231,75.4779,3000.0
2014-07-25 12:05:00,82.53,82.58,82.53,82.56,1100.0,75.4871,75.5328,75.4871,75.5145,1100.0
2014-07-25 12:10:00,82.59,82.59,82.56,82.56,1300.0,75.542,75.542,75.5145,75.5145,1300.0
2014-07-25 12:15:00,82.58,82.58,82.53,82.54,12200.0,75.5328,75.5328,75.4871,75.4962,12200.0
2014-07-25 12:20:00,82.55,82.55,82.5,82.51,2100.0,75.5054,75.5054,75.4596,75.4688,2100.0
2014-07-25 12:25:00,82.49,82.52,82.44,82.47,6800.0,75.4505,75.4779,75.4048,75.4322,6800.0
2014-07-25 12:30:00,82.45,82.46,82.42,82.43,2900.0,75.4139,75.4231,75.3865,75.3956,2900.0
2014-07-25 12:35:00,82.43,82.49,82.42,82.44,9400.0,75.3956,75.4505,75.3865,75.4048,9400.0
2014-07-25 12:40:00,82.44,82.48,82.44,82.46,10000.0,75.4048,75.4413,75.4048,75.4231,10000.0
2014-07-25 12:45:00,82.47,82.55,82.47,82.54,3100.0,75.4322,75.5054,75.4322,75.4962,3100.0
2014-07-25 12:50:00,82.54,82.57,82.54,82.57,900.0,75.4962,75.5237,75.4962,75.5237,900.0
2014-07-25 12:55:00,82.57,82.64,82.56,82.64,1800.0,75.5237,75.5877,75.5145,75.5877,1800.0
2014-07-25 13:00:00,82.63,82.63,82.58,82.62,3400.0,75.5785,75.5785,75.5328,75.5694,3400.0
2014-07-25 13:05:00,82.61,82.61,82.57,82.57,600.0,75.5602,75.5602,75.5237,75.5237,600.0
2014-07-25 13:10:00,82.6,82.61,82.57,82.6,1800.0,75.5511,75.5602,75.5237,75.5511,1800.0
2014-07-25 13:15:00,82.57,82.57,82.55,82.56,1100.0,75.5237,75.5237,75.5054,75.5145,1100.0
2014-07-25 13:20:00,82.55,82.58,82.53,82.53,2300.0,75.5054,75.5328,75.4871,75.4871,2300.0
2014-07-25 13:25:00,82.54,82.61,82.54,82.6,2200.0,75.4962,75.5602,75.4962,75.5511,2200.0
2014-07-25 13:30:00,82.62,82.64,82.48,82.48,4000.0,75.5694,75.5877,75.4413,75.4413,4000.0
2014-07-25 13:35:00,82.48,82.49,82.45,82.49,1700.0,75.4413,75.4505,75.4139,75.4505,1700.0
2014-07-25 13:40:00,82.5,82.55,82.5,82.54,3000.0,75.4596,75.5054,75.4596,75.4962,3000.0
2014-07-25 13:45:00,82.54,82.56,82.49,82.52,11100.0,75.4962,75.5145,75.4505,75.4779,11100.0
2014-07-25 13:50:00,82.52,82.52,82.47,82.48,2000.0,75.4779,75.4779,75.4322,75.4413,2000.0
2014-07-25 13:55:00,82.48,82.51,82.48,82.48,2000.0,75.4413,75.4688,75.4413,75.4413,2000.0
2014-07-25 14:00:00,82.46,82.46,82.39,82.46,3000.0,75.4231,75.4231,75.359,75.4231,3000.0
2014-07-25 14:05:00,82.47,82.59,82.47,82.57,4100.0,75.4322,75.542,75.4322,75.5237,4100.0
2014-07-25 14:10:00,82.57,82.58,82.56,82.57,1300.0,75.5237,75.5328,75.5145,75.5237,1300.0
2014-07-25 14:15:00,82.57,82.64,82.57,82.63,5800.0,75.5237,75.5877,75.5237,75.5785,5800.0
2014-07-25 14:20:00,82.6,82.6,82.6,82.6,500.0,75.5511,75.5511,75.5511,75.5511,500.0
2014-07-25 14:25:00,82.6,82.64,82.59,82.63,2000.0,75.5511,75.5877,75.542,75.5785,2000.0
2014-07-25 14:30:00,82.63,82.64,82.6,82.6,3300.0,75.5785,75.5877,75.5511,75.5511,3300.0
2014-07-25 14:35:00,82.6,82.6,82.58,82.6,3000.0,75.5511,75.5511,75.5328,75.5511,3000.0
2014-07-25 14:40:00,82.6,82.64,82.6,82.63,3000.0,75.5511,75.5877,75.5511,75.5785,3000.0
2014-07-25 14:45:00,82.65,82.69,82.65,82.68,2700.0,75.5968,75.6334,75.5968,75.6243,2700.0
2014-07-25 14:50:00,82.68,82.68,82.59,82.59,2800.0,75.6243,75.6243,75.542,75.542,2800.0
2014-07-25 14:55:00,82.58,82.65,82.57,82.65,2200.0,75.5328,75.5968,75.5237,75.5968,2200.0
2014-07-25 15:00:00,82.64,82.66,82.57,82.59,5100.0,75.5877,75.606,75.5237,75.542,5100.0
2014-07-25 15:05:00,82.6,82.62,82.59,82.61,2600.0,75.5511,75.5694,75.542,75.5602,2600.0
2014-07-25 15:10:00,82.62,82.67,82.58,82.58,6600.0,75.5694,75.6151,75.5328,75.5328,6600.0
2014-07-25 15:15:00,82.58,82.62,82.56,82.6,4300.0,75.5328,75.5694,75.5145,75.5511,4300.0
2014-07-25 15:20:00,82.59,82.65,82.59,82.61,5300.0,75.542,75.5968,75.542,75.5602,5300.0
2014-07-25 15:25:00,82.58,82.65,82.57,82.58,18600.0,75.5328,75.5968,75.5237,75.5328,18600.0
2014-07-25 15:30:00,82.59,82.6,82.53,82.53,5900.0,75.542,75.5511,75.4871,75.4871,5900.0
2014-07-25 15:35:00,82.53,82.58,82.53,82.55,5400.0,75.4871,75.5328,75.4871,75.5054,5400.0
2014-07-25 15:40:00,82.54,82.59,82.53,82.59,5900.0,75.4962,75.542,75.4871,75.542,5900.0
2014-07-25 15:45:00,82.59,82.61,82.56,82.59,8800.0,75.542,75.5602,75.5145,75.542,8800.0
2014-07-25 15:50:00,82.61,82.63,82.59,82.61,13300.0,75.5602,75.5785,75.542,75.5602,13300.0
2014-07-25 15:55:00,82.61,82.65,82.58,82.64,30300.0,75.5602,75.5968,75.5328,75.5877,30300.0
2014-07-28 09:30:00,82.68,82.68,82.4,82.56,16600.0,75.6243,75.6243,75.3682,75.5145,16600.0
2014-07-28 09:35:00,82.65,82.73,82.55,82.57,5200.0,75.5968,75.67,75.5054,75.5237,5200.0
2014-07-28 09:40:00,82.59,82.75,82.58,82.69,3500.0,75.542,75.6883,75.5328,75.6334,3500.0
2014-07-28 09:45:00,82.62,82.75,82.49,82.55,16500.0,75.5694,75.6883,75.4505,75.5054,16500.0
2014-07-28 09:50:00,82.49,82.58,82.48,82.56,5700.0,75.4505,75.5328,75.4413,75.5145,5700.0
2014-07-28 09:55:00,82.54,82.64,82.51,82.64,1900.0,75.4962,75.5877,75.4688,75.5877,1900.0
2014-07-28 10:00:00,82.6,82.62,82.32,82.38,6700.0,75.5511,75.5694,75.295,75.3499,6700.0
2014-07-28 10:05:00,82.44,82.45,82.26,82.26,5700.0,75.4048,75.4139,75.2401,75.2401,5700.0
2014-07-28 10:10:00,82.26,82.42,82.23,82.37,3100.0,75.2401,75.3865,75.2127,75.3407,3100.0
2014-07-28 10:15:00,82.36,82.39,82.2,82.22,3100.0,75.3316,75.359,75.1852,75.2035,3100.0
2014-07-28 10:20:00,82.22,82.28,82.19,82.28,2300.0,75.2035,75.2584,75.1761,75.2584,2300.0
2014-07-28 10:25:00,82.26,82.33,82.26,82.31,2700.0,75.2401,75.3041,75.2401,75.2859,2700.0
2014-07-28 10:30:00,82.27,82.3,82.2,82.25,5600.0,75.2493,75.2767,75.1852,75.231,5600.0
2014-07-28 10:35:00,82.18,82.34,82.18,82.34,4400.0,75.1669,75.3133,75.1669,75.3133,4400.0
2014-07-28 10:40:00,82.34,82.38,82.25,82.36,3800.0,75.3133,75.3499,75.231,75.3316,3800.0
2014-07-28 10:45:00,82.35,82.43,82.35,82.38,2700.0,75.3224,75.3956,75.3224,75.3499,2700.0
2014-07-28 10:50:00,82.37,82.42,82.3,82.31,24300.0,75.3407,75.3865,75.2767,75.2859,24300.0
2014-07-28 10:55:00,82.31,82.35,82.25,82.26,3900.0,75.2859,75.3224,75.231,75.2401,3900.0
2014-07-28 11:00:00,82.25,82.27,82.24,82.27,3200.0,75.231,75.2493,75.2218,75.2493,3200.0
2014-07-28 11:05:00,82.28,82.32,82.22,82.24,2300.0,75.2584,75.295,75.2035,75.2218,2300.0
2014-07-28 11:10:00,82.27,82.43,82.27,82.4,5900.0,75.2493,75.3956,75.2493,75.3682,5900.0
2014-07-28 11:15:00,82.37,82.37,82.33,82.37,2000.0,75.3407,75.3407,75.3041,75.3407,2000.0
2014-07-28 11:20:00,82.39,82.47,82.39,82.47,1900.0,75.359,75.4322,75.359,75.4322,1900.0
2014-07-28 11:25:00,82.48,82.69,82.47,82.69,6900.0,75.4413,75.6334,75.4322,75.6334,6900.0
2014-07-28 11:30:00,82.73,82.75,82.68,82.72,3000.0,75.67,75.6883,75.6243,75.6609,3000.0
2014-07-28 11:35:00,82.69,82.7,82.64,82.66,1700.0,75.6334,75.6426,75.5877,75.606,1700.0
2014-07-28 11:40:00,82.63,82.65,82.59,82.59,1200.0,75.5785,75.5968,75.542,75.542,1200.0
2014-07-28 11:45:00,82.59,82.59,82.53,82.56,2200.0,75.542,75.542,75.4871,75.5145,2200.0
2014-07-28 11:50:00,82.57,82.61,82.52,82.55,1000.0,75.5237,75.5602,75.4779,75.5054,1000.0
2014-07-28 11:55:00,82.53,82.53,82.5,82.52,1400.0,75.4871,75.4871,75.4596,75.4779,1400.0
2014-07-28 12:00:00,82.53,82.6,82.53,82.58,1400.0,75.4871,75.5511,75.4871,75.5328,1400.0
2014-07-28 12:05:00,82.57,82.57,82.55,82.56,1600.0,75.5237,75.5237,75.5054,75.5145,1600.0
2014-07-28 12:10:00,82.54,82.54,82.47,82.47,2700.0,75.4962,75.4962,75.4322,75.4322,2700.0
2014-07-28 12:15:00,82.48,82.5,82.48,82.49,800.0,75.4413,75.4596,75.4413,75.4505,800.0
2014-07-28 12:20:00,82.5,82.51,82.49,82.51,500.0,75.4596,75.4688,75.4505,75.4688,500.0
2014-07-28 12:25:00,82.5,82.5,82.48,82.48,2800.0,75.4596,75.4596,75.4413,75.4413,2800.0
2014-07-28 12:30:00,82.49,82.51,82.48,82.49,1500.0,75.4505,75.4688,75.4413,75.4505,1500.0
2014-07-28 12:35:00,82.48,82.54,82.48,82.54,700.0,75.4413,75.4962,75.4413,75.4962,700.0
2014-07-28 12:40:00,82.51,82.53,82.49,82.53,1200.0,75.4688,75.4871,75.4505,75.4871,1200.0
2014-07-28 12:45:00,82.52,82.61,82.51,82.6,2400.0,75.4779,75.5602,75.4688,75.5511,2400.0
2014-07-28 12:50:00,82.6,82.61,82.59,82.59,800.0,75.5511,75.5602,75.542,75.542,800.0
2014-07-28 12:55:00,82.61,82.69,82.61,82.69,2400.0,75.5602,75.6334,75.5602,75.6334,2400.0
2014-07-28 13:00:00,82.65,82.69,82.62,82.64,9700.0,75.5968,75.6334,75.5694,75.5877,9700.0
2014-07-28 13:05:00,82.64,82.69,82.63,82.66,2600.0,75.5877,75.6334,75.5785,75.606,2600.0
2014-07-28 13:10:00,82.71,82.77,82.7,82.77,1900.0,75.6517,75.7066,75.6426,75.7066,1900.0
2014-07-28 13:15:00,82.75,82.77,82.74,82.74,1100.0,75.6883,75.7066,75.6792,75.6792,1100.0
2014-07-28 13:20:00,82.73,82.79,82.72,82.78,3900.0,75.67,75.7249,75.6609,75.7157,3900.0
2014-07-28 13:25:00,82.79,82.81,82.79,82.81,600.0,75.7249,75.7432,75.7249,75.7432,600.0
2014-07-28 13:30:00,82.8,82.89,82.8,82.88,2100.0,75.734,75.8164,75.734,75.8072,2100.0
2014-07-28 13:35:00,82.89,83.0,82.87,83.0,7400.0,75.8164,75.917,75.7981,75.917,7400.0
2014-07-28 13:40:00,83.0,83.05,82.99,83.03,8400.0,75.917,75.9627,75.9078,75.9444,8400.0
2014-07-28 13:45:00,83.03,83.08,83.03,83.05,5800.0,75.9444,75.9901,75.9444,75.9627,5800.0
2014-07-28 13:50:00,83.02,83.02,82.96,82.98,3400.0,75.9353,75.9353,75.8804,75.8987,3400.0
2014-07-28 13:55:00,82.98,82.98,82.9,82.92,900.0,75.8987,75.8987,75.8255,75.8438,900.0
2014-07-28 14:00:00,82.89,82.95,82.89,82.93,5300.0,75.8164,75.8712,75.8164,75.8529,5300.0
2014-07-28 14:05:00,82.91,82.94,82.91,82.92,1800.0,75.8346,75.8621,75.8346,75.8438,1800.0
2014-07-28 14:10:00,82.94,82.98,82.94,82.95,4500.0,75.8621,75.8987,75.8621,75.8712,4500.0
2014-07-28 14:15:00,82.94,82.96,82.89,82.91,4800.0,75.8621,75.8804,75.8164,75.8346,4800.0
2014-07-28 14:20:00,82.9,82.9,82.88,82.88,600.0,75.8255,75.8255,75.8072,75.8072,600.0
2014-07-28 14:25:00,82.92,82.92,82.9,82.91,2500.0,75.8438,75.8438,75.8255,75.8346,2500.0
2014-07-28 14:30:00,82.9,82.91,82.84,82.88,7000.0,75.8255,75.8346,75.7706,75.8072,7000.0
2014-07-28 14:35:00,82.87,82.88,82.86,82.87,2700.0,75.7981,75.8072,75.7889,75.7981,2700.0
2014-07-28 14:40:00,82.88,82.88,82.81,82.83,2000.0,75.8072,75.8072,75.7432,75.7615,2000.0
2014-07-28 14:45:00,82.83,82.91,82.82,82.9,6600.0,75.7615,75.8346,75.7523,75.8255,6600.0
2014-07-28 14:50:00,82.91,82.97,82.9,82.95,9000.0,75.8346,75.8895,75.8255,75.8712,9000.0
2014-07-28 14:55:00,82.94,82.99,82.91,82.92,10100.0,75.8621,75.9078,75.8346,75.8438,10100.0
2014-07-28 15:00:00,82.93,82.93,82.87,82.88,5100.0,75.8529,75.8529,75.7981,75.8072,5100.0
2014-07-28 15:05:00,82.88,82.97,82.88,82.97,6300.0,75.8072,75.8895,75.8072,75.8895,6300.0
2014-07-28 15:10:00,82.97,82.97,82.93,82.97,6700.0,75.8895,75.8895,75.8529,75.8895,6700.0
2014-07-28 15:15:00,82.97,82.97,82.9,82.95,5400.0,75.8895,75.8895,75.8255,75.8712,5400.0
2014-07-28 15:20:00,82.96,82.97,82.95,82.95,3500.0,75.8804,75.8895,75.8712,75.8712,3500.0
2014-07-28 15:25:00,82.93,82.94,82.9,82.92,4200.0,75.8529,75.8621,75.8255,75.8438,4200.0
2014-07-28 15:30:00,82.93,82.96,82.93,82.94,2900.0,75.8529,75.8804,75.8529,75.8621,2900.0
2014-07-28 15:35:00,82.95,82.96,82.9,82.94,10700.0,75.8712,75.8804,75.8255,75.8621,10700.0
2014-07-28 15:40:00,82.94,82.97,82.94,82.97,12000.0,75.8621,75.8895,75.8621,75.8895,12000.0
2014-07-28 15:45:00,82.97,82.97,82.87,82.87,13300.0,75.8895,75.8895,75.7981,75.7981,13300.0
2014-07-28 15:50:00,82.88,82.91,82.84,82.89,17600.0,75.8072,75.8346,75.7706,75.8164,17600.0
2014-07-28 15:55:00,82.88,82.89,82.81,82.85,31000.0,75.8072,75.8164,75.7432,75.7798,31000.0
2014-07-29 09:30:00,83.0,83.08,82.8,82.92,34900.0,75.917,75.9901,75.734,75.8438,34900.0
2014-07-29 09:35:00,82.98,82.98,82.85,82.85,3400.0,75.8987,75.8987,75.7798,75.7798,3400.0
2014-07-29 09:40:00,82.85,82.95,82.81,82.95,9000.0,75.7798,75.8712,75.7432,75.8712,9000.0
2014-07-29 09:45:00,82.93,83.11,82.93,83.07,9900.0,75.8529,76.0176,75.8529,75.981,9900.0
2014-07-29 09:50:00,83.07,83.18,83.07,83.15,6600.0,75.981,76.0816,75.981,76.0542,6600.0
2014-07-29 09:55:00,83.15,83.16,83.07,83.1,8700.0,76.0542,76.0633,75.981,76.0084,8700.0
2014-07-29 10:00:00,83.11,83.19,83.07,83.14,19400.0,76.0176,76.0908,75.981,76.045,19400.0
2014-07-29 10:05:00,83.15,83.38,83.15,83.38,11400.0,76.0542,76.2645,76.0542,76.2645,11400.0
2014-07-29 10:10:00,83.38,83.39,83.27,83.35,10400.0,76.2645,76.2737,76.1639,76.2371,10400.0
2014-07-29 10:15:00,83.34,83.37,83.31,83.34,7100.0,76.228,76.2554,76.2005,76.228,7100.0
2014-07-29 10:20:00,83.32,83.39,83.31,83.39,7200.0,76.2097,76.2737,76.2005,76.2737,7200.0
2014-07-29 10:25:00,83.38,83.42,83.34,83.41,7200.0,76.2645,76.3011,76.228,76.292,7200.0
2014-07-29 10:30:00,83.42,83.49,83.34,83.36,31100.0,76.3011,76.3652,76.228,76.2462,31100.0
2014-07-29 10:35:00,83.35,83.35,83.24,83.29,7800.0,76.2371,76.2371,76.1365,76.1822,7800.0
2014-07-29 10:40:00,83.3,83.36,83.26,83.36,3600.0,76.1914,76.2462,76.1548,76.2462,3600.0
2014-07-29 10:45:00,83.37,83.4,83.35,83.38,2300.0,76.2554,76.2828,76.2371,76.2645,2300.0
2014-07-29 10:50:00,83.39,83.39,83.21,83.23,4500.0,76.2737,76.2737,76.109,76.1273,4500.0
2014-07-29 10:55:00,83.23,83.23,83.16,83.16,2100.0,76.1273,76.1273,76.0633,76.0633,2100.0
2014-07-29 11:00:00,83.15,83.15,82.97,83.0,10800.0,76.0542,76.0542,75.8895,75.917,10800.0
2014-07-29 11:05:00,83.0,83.01,82.75,82.76,8400.0,75.917,75.9261,75.6883,75.6974,8400.0
2014-07-29 11:10:00,82.76,82.91,82.75,82.9,8900.0,75.6974,75.8346,75.6883,75.8255,8900.0
2014-07-29 11:15:00,82.9,82.95,82.89,82.89,5700.0,75.8255,75.8712,75.8164,75.8164,5700.0
2014-07-29 11:20:00,82.91,82.96,82.9,82.95,5400.0,75.8346,75.8804,75.8255,75.8712,5400.0
2014-07-29 11:25:00,82.89,82.93,82.82,82.84,7300.0,75.8164,75.8529,75.7523,75.7706,7300.0
2014-07-29 11:30:00,82.83,82.83,82.71,82.72,6400.0,75.7615,75.7615,75.6517,75.6609,6400.0
2014-07-29 11:35:00,82.69,82.75,82.66,82.69,5100.0,75.6334,75.6883,75.606,75.6334,5100.0
2014-07-29 11:40:00,82.68,82.81,82.68,82.79,4700.0,75.6243,75.7432,75.6243,75.7249,4700.0
2014-07-29 11:45:00,82.8,82.88,82.8,82.84,4100.0,75.734,75.8072,75.734,75.7706,4100.0
2014-07-29 11:50:00,82.84,82.84,82.79,82.79,3400.0,75.7706,75.7706,75.7249,75.7249,3400.0
2014-07-29 11:55:00,82.75,82.84,82.72,82.82,4600.0,75.6883,75.7706,75.6609,75.7523,4600.0
2014-07-29 12:00:00,82.84,82.84,82.8,82.8,4000.0,75.7706,75.7706,75.734,75.734,4000.0
2014-07-29 12:05:00,82.81,82.84,82.8,82.83,2000.0,75.7432,75.7706,75.734,75.7615,2000.0
2014-07-29 12:10:00,82.81,82.82,82.78,82.82,3700.0,75.7432,75.7523,75.7157,75.7523,3700.0
2014-07-29 12:15:00,82.81,82.82,82.78,82.78,1800.0,75.7432,75.7523,75.7157,75.7157,1800.0
2014-07-29 12:20:00,82.78,82.86,82.74,82.86,4700.0,75.7157,75.7889,75.6792,75.7889,4700.0
2014-07-29 12:25:00,82.86,82.93,82.86,82.9,6700.0,75.7889,75.8529,75.7889,75.8255,6700.0
2014-07-29 12:30:00,82.89,82.89,82.84,82.84,1700.0,75.8164,75.8164,75.7706,75.7706,1700.0
2014-07-29 12:35:00,82.87,82.91,82.86,82.89,10600.0,75.7981,75.8346,75.7889,75.8164,10600.0
2014-07-29 12:40:00,82.9,82.91,82.88,82.9,3600.0,75.8255,75.8346,75.8072,75.8255,3600.0
2014-07-29 12:45:00,82.89,82.92,82.86,82.89,3800.0,75.8164,75.8438,75.7889,75.8164,3800.0
2014-07-29 12:50:00,82.9,82.92,82.88,82.91,7300.0,75.8255,75.8438,75.8072,75.8346,7300.0
2014-07-29 12:55:00,82.92,82.96,82.92,82.92,4400.0,75.8438,75.8804,75.8438,75.8438,4400.0
2014-07-29 13:00:00,82.91,82.92,82.87,82.89,4300.0,75.8346,75.8438,75.7981,75.8164,4300.0
2014-07-29 13:05:00,82.88,82.94,82.88,82.94,3200.0,75.8072,75.8621,75.8072,75.8621,3200.0
2014-07-29 13:10:00,82.95,82.95,82.86,82.87,2300.0,75.8712,75.8712,75.7889,75.7981,2300.0
2014-07-29 13:15:00,82.85,82.85,82.79,82.81,5000.0,75.7798,75.7798,75.7249,75.7432,5000.0
2014-07-29 13:20:00,82.81,82.91,82.81,82.9,12600.0,75.7432,75.8346,75.7432,75.8255,12600.0
2014-07-29 13:25:00,82.9,82.9,82.84,82.88,5500.0,75.8255,75.8255,75.7706,75.8072,5500.0
2014-07-29 13:30:00,82.87,82.94,82.87,82.93,2500.0,75.7981,75.8621,75.7981,75.8529,2500.0
2014-07-29 13:35:00,82.95,82.95,82.91,82.91,1600.0,75.8712,75.8712,75.8346,75.8346,1600.0
2014-07-29 13:40:00,82.89,82.89,82.86,82.86,1800.0,75.8164,75.8164,75.7889,75.7889,1800.0
2014-07-29 13:45:00,82.86,82.86,82.82,82.82,3700.0,75.7889,75.7889,75.7523,75.7523,3700.0
2014-07-29 13:50:00,82.82,82.82,82.79,82.8,4600.0,75.7523,75.7523,75.7249,75.734,4600.0
2014-07-29 13:55:00,82.81,82.86,82.8,82.84,8200.0,75.7432,75.7889,75.734,75.7706,8200.0
2014-07-29 14:00:00,82.85,82.89,82.84,82.84,3500.0,75.7798,75.8164,75.7706,75.7706,3500.0
2014-07-29 14:05:00,82.84,82.84,82.8,82.81,1400.0,75.7706,75.7706,75.734,75.7432,1400.0
2014-07-29 14:10:00,82.81,82.86,82.81,82.86,3400.0,75.7432,75.7889,75.7432,75.7889,3400.0
2014-07-29 14:15:00,82.86,82.88,82.8,82.8,4500.0,75.7889,75.8072,75.734,75.734,4500.0
2014-07-29 14:20:00,82.77,82.77,82.64,82.64,5100.0,75.7066,75.7066,75.5877,75.5877,5100.0
2014-07-29 14:25:00,82.64,82.65,82.55,82.64,12100.0,75.5877,75.5968,75.5054,75.5877,12100.0
2014-07-29 14:30:00,82.65,82.7,82.63,82.63,15600.0,75.5968,75.6426,75.5785,75.5785,15600.0
2014-07-29 14:35:00,82.64,82.64,82.52,82.58,10600.0,75.5877,75.5877,75.4779,75.5328,10600.0
2014-07-29 14:40:00,82.58,82.64,82.55,82.55,5000.0,75.5328,75.5877,75.5054,75.5054,5000.0
2014-07-29 14:45:00,82.56,82.61,82.56,82.61,10900.0,75.5145,75.5602,75.5145,75.5602,10900.0
2014-07-29 14:50:00,82.62,82.62,82.56,82.57,6500.0,75.5694,75.5694,75.5145,75.5237,6500.0
2014-07-29 14:55:00,82.56,82.64,82.56,82.62,6100.0,75.5145,75.5877,75.5145,75.5694,6100.0
2014-07-29 15:00:00,82.61,82.63,82.56,82.63,9400.0,75.5602,75.5785,75.5145,75.5785,9400.0
2014-07-29 15:05:00,82.65,82.72,82.64,82.67,8200.0,75.5968,75.6609,75.5877,75.6151,8200.0
2014-07-29 15:10:00,82.68,82.7,82.62,82.64,14500.0,75.6243,75.6426,75.5694,75.5877,14500.0
2014-07-29 15:15:00,82.64,82.72,82.64,82.71,64800.0,75.5877,75.6609,75.5877,75.6517,64800.0
2014-07-29 15:20:00,82.72,82.79,82.71,82.76,14200.0,75.6609,75.7249,75.6517,75.6974,14200.0
2014-07-29 15:25:00,82.76,82.78,82.71,82.73,10300.0,75.6974,75.7157,75.6517,75.67,10300.0
2014-07-29 15:30:00,82.74,82.74,82.64,82.69,44800.0,75.6792,75.6792,75.5877,75.6334,44800.0
2014-07-29 15:35:00,82.69,82.81,82.69,82.8,13300.0,75.6334,75.7432,75.6334,75.734,13300.0
2014-07-29 15:40:00,82.79,82.79,82.67,82.67,10000.0,75.7249,75.7249,75.6151,75.6151,10000.0
2014-07-29 15:45:00,82.67,82.78,82.61,82.75,22600.0,75.6151,75.7157,75.5602,75.6883,22600.0
2014-07-29 15:50:00,82.76,82.77,82.67,82.69,36400.0,75.6974,75.7066,75.6151,75.6334,36400.0
2014-07-29 15:55:00,82.69,82.72,82.65,82.68,48300.0,75.6334,75.6609,75.5968,75.6243,48300.0
2014-07-30 09:30:00,83.09,83.29,83.01,83.25,17100.0,75.9993,76.1822,75.9261,76.1456,17100.0
2014-07-30 09:35:00,83.24,83.43,83.14,83.14,6900.0,76.1365,76.3103,76.045,76.045,6900.0
2014-07-30 09:40:00,83.13,83.27,83.09,83.09,2400.0,76.0359,76.1639,75.9993,75.9993,2400.0
2014-07-30 09:45:00,83.11,83.11,82.89,82.89,2600.0,76.0176,76.0176,75.8164,75.8164,2600.0
2014-07-30 09:50:00,82.92,83.12,82.92,82.96,33000.0,75.8438,76.0267,75.8438,75.8804,33000.0
2014-07-30 09:55:00,82.96,82.97,82.67,82.7,21000.0,75.8804,75.8895,75.6151,75.6426,21000.0
2014-07-30 10:00:00,82.72,82.84,82.66,82.69,26100.0,75.6609,75.7706,75.606,75.6334,26100.0
2014-07-30 10:05:00,82.69,82.69,82.57,82.67,10500.0,75.6334,75.6334,75.5237,75.6151,10500.0
2014-07-30 10:10:00,82.67,82.79,82.65,82.74,4500.0,75.6151,75.7249,75.5968,75.6792,4500.0
2014-07-30 10:15:00,82.71,82.78,82.66,82.72,5400.0,75.6517,75.7157,75.606,75.6609,5400.0
2014-07-30 10:20:00,82.75,82.88,82.73,82.84,21400.0,75.6883,75.8072,75.67,75.7706,21400.0
2014-07-30 10:25:00,82.85,82.89,82.8,82.88,5700.0,75.7798,75.8164,75.734,75.8072,5700.0
2014-07-30 10:30:00,82.88,82.98,82.88,82.98,4800.0,75.8072,75.8987,75.8072,75.8987,4800.0
2014-07-30 10:35:00,82.98,83.12,82.93,82.95,59400.0,75.8987,76.0267,75.8529,75.8712,59400.0
2014-07-30 10:40:00,82.93,83.01,82.75,82.75,7300.0,75.8529,75.9261,75.6883,75.6883,7300.0
2014-07-30 10:45:00,82.74,82.79,82.69,82.74,7400.0,75.6792,75.7249,75.6334,75.6792,7400.0
2014-07-30 10:50:00,82.72,82.82,82.71,82.79,32300.0,75.6609,75.7523,75.6517,75.7249,32300.0
2014-07-30 10:55:00,82.8,82.8,82.64,82.66,8300.0,75.734,75.734,75.5877,75.606,8300.0
2014-07-30 11:00:00,82.68,82.69,82.52,82.52,7300.0,75.6243,75.6334,75.4779,75.4779,7300.0
2014-07-30 11:05:00,82.54,82.58,82.49,82.58,7700.0,75.4962,75.5328,75.4505,75.5328,7700.0
2014-07-30 11:10:00,82.6,82.61,82.51,82.6,5500.0,75.5511,75.5602,75.4688,75.5511,5500.0
2014-07-30 11:15:00,82.59,82.74,82.59,82.74,4300.0,75.542,75.6792,75.542,75.6792,4300.0
2014-07-30 11:20:00,82.73,82.93,82.73,82.91,6400.0,75.67,75.8529,75.67,75.8346,6400.0
2014-07-30 11:25:00,82.89,82.9,82.86,82.88,3000.0,75.8164,75.8255,75.7889,75.8072,3000.0
2014-07-30 11:30:00,82.88,82.9,82.83,82.88,3700.0,75.8072,75.8255,75.7615,75.8072,3700.0
2014-07-30 11:35:00,82.91,82.93,82.9,82.92,2800.0,75.8346,75.8529,75.8255,75.8438,2800.0
2014-07-30 11:40:00,82.89,82.9,82.82,82.84,5500.0,75.8164,75.8255,75.7523,75.7706,5500.0
2014-07-30 11:45:00,82.84,82.84,82.78,82.78,3800.0,75.7706,75.7706,75.7157,75.7157,3800.0
2014-07-30 11:50:00,82.76,82.8,82.76,82.77,5200.0,75.6974,75.734,75.6974,75.7066,5200.0
2014-07-30 11:55:00,82.79,82.8,82.71,82.73,7600.0,75.7249,75.734,75.6517,75.67,7600.0
2014-07-30 12:00:00,82.73,82.76,82.73,82.76,1000.0,75.67,75.6974,75.67,75.6974,1000.0
2014-07-30 12:05:00,82.78,82.78,82.67,82.71,3300.0,75.7157,75.7157,75.6151,75.6517,3300.0
2014-07-30 12:10:00,82.71,82.82,82.71,82.79,6200.0,75.6517,75.7523,75.6517,75.7249,6200.0
2014-07-30 12:15:00,82.78,82.8,82.71,82.73,6700.0,75.7157,75.734,75.6517,75.67,6700.0
2014-07-30 12:20:00,82.75,82.78,82.68,82.78,12300.0,75.6883,75.7157,75.6243,75.7157,12300.0
2014-07-30 12:25:00,82.78,82.78,82.72,82.73,8200.0,75.7157,75.7157,75.6609,75.67,8200.0
2014-07-30 12:30:00,82.71,82.71,82.66,82.69,2500.0,75.6517,75.6517,75.606,75.6334,2500.0
2014-07-30 12:35:00,82.71,82.76,82.71,82.75,4600.0,75.6517,75.6974,75.6517,75.6883,4600.0
2014-07-30 12:40:00,82.73,82.75,82.71,82.75,2700.0,75.67,75.6883,75.6517,75.6883,2700.0
2014-07-30 12:45:00,82.72,82.77,82.72,82.74,2900.0,75.6609,75.7066,75.6609,75.6792,2900.0
2014-07-30 12:50:00,82.75,82.76,82.74,82.76,1900.0,75.6883,75.6974,75.6792,75.6974,1900.0
2014-07-30 12:55:00,82.76,82.83,82.75,82.8,3300.0,75.6974,75.7615,75.6883,75.734,3300.0
2014-07-30 13:00:00,82.79,82.85,82.78,82.78,3500.0,75.7249,75.7798,75.7157,75.7157,3500.0
2014-07-30 13:05:00,82.78,82.88,82.78,82.83,1900.0,75.7157,75.8072,75.7157,75.7615,1900.0
2014-07-30 13:10:00,82.87,82.9,82.86,82.9,2400.0,75.7981,75.8255,75.7889,75.8255,2400.0
2014-07-30 13:15:00,82.93,82.94,82.89,82.89,2700.0,75.8529,75.8621,75.8164,75.8164,2700.0
2014-07-30 13:20:00,82.9,82.95,82.88,82.94,3400.0,75.8255,75.8712,75.8072,75.8621,3400.0
2014-07-30 13:25:00,82.91,82.92,82.85,82.91,4400.0,75.8346,75.8438,75.7798,75.8346,4400.0
2014-07-30 13:30:00,82.91,83.01,82.87,83.01,4900.0,75.8346,75.9261,75.7981,75.9261,4900.0
2014-07-30 13:35:00,83.02,83.09,83.0,83.04,9100.0,75.9353,75.9993,75.917,75.9536,9100.0
2014-07-30 13:40:00,83.04,83.08,83.01,83.08,4600.0,75.9536,75.9901,75.9261,75.9901,4600.0
2014-07-30 13:45:00,83.07,83.07,83.03,83.05,4700.0,75.981,75.981,75.9444,75.9627,4700.0
2014-07-30 13:50:00,83.07,83.13,83.07,83.09,5300.0,75.981,76.0359,75.981,75.9993,5300.0
2014-07-30 13:55:00,83.09,83.22,83.09,83.21,7400.0,75.9993,76.1182,75.9993,76.109,7400.0
2014-07-30 14:00:00,83.2,83.38,83.06,83.23,30000.0,76.0999,76.2645,75.9718,76.1273,30000.0
2014-07-30 14:05:00,83.23,83.35,83.2,83.33,13100.0,76.1273,76.2371,76.0999,76.2188,13100.0
2014-07-30 14:10:00,83.37,83.49,83.37,83.47,10700.0,76.2554,76.3652,76.2554,76.3469,10700.0
2014-07-30 14:15:00,83.48,83.54,83.42,83.46,15000.0,76.356,76.4109,76.3011,76.3377,15000.0
2014-07-30 14:20:00,83.47,83.47,83.35,83.42,5700.0,76.3469,76.3469,76.2371,76.3011,5700.0
2014-07-30 14:25:00,83.43,83.47,83.37,83.44,10100.0,76.3103,76.3469,76.2554,76.3194,10100.0
2014-07-30 14:30:00,83.45,83.48,83.37,83.41,10000.0,76.3286,76.356,76.2554,76.292,10000.0
2014-07-30 14:35:00,83.39,83.4,83.29,83.34,4100.0,76.2737,76.2828,76.1822,76.228,4100.0
2014-07-30 14:40:00,83.38,83.4,83.3,83.33,8400.0,76.2645,76.2828,76.1914,76.2188,8400.0
2014-07-30 14:45:00,83.34,83.34,83.19,83.2,11500.0,76.228,76.228,76.0908,76.0999,11500.0
2014-07-30 14:50:00,83.2,83.23,83.16,83.19,9300.0,76.0999,76.1273,76.0633,76.0908,9300.0
2014-07-30 14:55:00,83.19,83.2,83.13,83.16,6700.0,76.0908,76.0999,76.0359,76.0633,6700.0
2014-07-30 15:00:00,83.17,83.17,83.05,83.12,11900.0,76.0725,76.0725,75.9627,76.0267,11900.0
2014-07-30 15:05:00,83.1,83.13,83.09,83.11,5300.0,76.0084,76.0359,75.9993,76.0176,5300.0
2014-07-30 15:10:00,83.13,83.15,83.05,83.08,7100.0,76.0359,76.0542,75.9627,75.9901,7100.0
2014-07-30 15:15:00,83.07,83.2,83.07,83.2,7100.0,75.981,76.0999,75.981,76.0999,7100.0
2014-07-30 15:20:00,83.19,83.2,83.15,83.2,5300.0,76.0908,76.0999,76.0542,76.0999,5300.0
2014-07-30 15:25:00,83.18,83.21,83.15,83.21,6900.0,76.0816,76.109,76.0542,76.109,6900.0
2014-07-30 15:30:00,83.22,83.33,83.22,83.33,9800.0,76.1182,76.2188,76.1182,76.2188,9800.0
2014-07-30 15:35:00,83.34,83.36,83.33,83.33,14300.0,76.228,76.2462,76.2188,76.2188,14300.0
2014-07-30 15:40:00,83.34,83.37,83.32,83.36,13600.0,76.228,76.2554,76.2097,76.2462,13600.0
2014-07-30 15:45:00,83.35,83.36,83.31,83.35,26400.0,76.2371,76.2462,76.2005,76.2371,26400.0
2014-07-30 15:50:00,83.34,83.37,83.31,83.35,20400.0,76.228,76.2554,76.2005,76.2371,20400.0
2014-07-30 15:55:00,83.36,83.36,83.29,83.29,36200.0,76.2462,76.2462,76.1822,76.1822,36200.0
2014-07-31 09:30:00,83.02,83.06,82.63,82.87,38200.0,75.9353,75.9718,75.5785,75.7981,38200.0
2014-07-31 09:35:00,82.88,83.1,82.86,83.05,7700.0,75.8072,76.0084,75.7889,75.9627,7700.0
2014-07-31 09:40:00,83.0,83.11,82.89,82.92,5000.0,75.917,76.0176,75.8164,75.8438,5000.0
2014-07-31 09:45:00,82.97,83.19,82.94,83.12,49100.0,75.8895,76.0908,75.8621,76.0267,49100.0
2014-07-31 09:50:00,83.14,83.14,83.01,83.03,29800.0,76.045,76.045,75.9261,75.9444,29800.0
2014-07-31 09:55:00,82.99,83.0,82.7,82.7,13000.0,75.9078,75.917,75.6426,75.6426,13000.0
2014-07-31 10:00:00,82.69,82.76,82.57,82.76,6300.0,75.6334,75.6974,75.5237,75.6974,6300.0
2014-07-31 10:05:00,82.77,82.92,82.72,82.77,18600.0,75.7066,75.8438,75.6609,75.7066,18600.0
2014-07-31 10:10:00,82.75,82.92,82.71,82.86,5800.0,75.6883,75.8438,75.6517,75.7889,5800.0
2014-07-31 10:15:00,82.81,82.92,82.79,82.84,2800.0,75.7432,75.8438,75.7249,75.7706,2800.0
2014-07-31 10:20:00,82.84,82.84,82.68,82.69,2300.0,75.7706,75.7706,75.6243,75.6334,2300.0
2014-07-31 10:25:00,82.67,82.7,82.58,82.67,5600.0,75.6151,75.6426,75.5328,75.6151,5600.0
2014-07-31 10:30:00,82.66,82.66,82.43,82.43,3500.0,75.606,75.606,75.3956,75.3956,3500.0
2014-07-31 10:35:00,82.44,82.57,82.39,82.57,5800.0,75.4048,75.5237,75.359,75.5237,5800.0
2014-07-31 10:40:00,82.56,82.59,82.51,82.53,20400.0,75.5145,75.542,75.4688,75.4871,20400.0
2014-07-31 10:45:00,82.52,82.56,82.47,82.5,106800.0,75.4779,75.5145,75.4322,75.4596,106800.0
2014-07-31 10:50:00,82.48,82.56,82.41,82.41,109600.0,75.4413,75.5145,75.3773,75.3773,109600.0
2014-07-31 10:55:00,82.38,82.38,82.16,82.18,12300.0,75.3499,75.3499,75.1487,75.1669,12300.0
2014-07-31 11:00:00,82.21,82.35,82.21,82.32,5900.0,75.1944,75.3224,75.1944,75.295,5900.0
2014-07-31 11:05:00,82.32,82.33,82.27,82.31,5300.0,75.295,75.3041,75.2493,75.2859,5300.0
2014-07-31 11:10:00,82.3,82.31,82.23,82.23,5600.0,75.2767,75.2859,75.2127,75.2127,5600.0
2014-07-31 11:15:00,82.21,82.27,82.15,82.25,6800.0,75.1944,75.2493,75.1395,75.231,6800.0
2014-07-31 11:20:00,82.24,82.34,82.24,82.32,6200.0,75.2218,75.3133,75.2218,75.295,6200.0
2014-07-31 11:25:00,82.35,82.35,82.18,82.19,10100.0,75.3224,75.3224,75.1669,75.1761,10100.0
2014-07-31 11:30:00,82.19,82.19,82.12,82.18,6600.0,75.1761,75.1761,75.1121,75.1669,6600.0
2014-07-31 11:35:00,82.18,82.2,82.07,82.2,7300.0,75.1669,75.1852,75.0663,75.1852,7300.0
2014-07-31 11:40:00,82.26,82.31,82.25,82.25,6500.0,75.2401,75.2859,75.231,75.231,6500.0
2014-07-31 11:45:00,82.24,82.24,82.03,82.11,13000.0,75.2218,75.2218,75.0297,75.1029,13000.0
2014-07-31 11:50:00,82.11,82.12,81.96,82.08,10900.0,75.1029,75.1121,74.9657,75.0755,10900.0
2014-07-31 11:55:00,82.08,82.1,81.98,82.01,11100.0,75.0755,75.0938,74.984,75.0115,11100.0
2014-07-31 12:00:00,82.0,82.1,81.91,82.1,14800.0,75.0023,75.0938,74.92,75.0938,14800.0
2014-07-31 12:05:00,82.09,82.13,82.05,82.11,7000.0,75.0846,75.1212,75.048,75.1029,7000.0
2014-07-31 12:10:00,82.11,82.11,81.99,82.06,3900.0,75.1029,75.1029,74.9932,75.0572,3900.0
2014-07-31 12:15:00,82.04,82.09,82.0,82.03,3400.0,75.0389,75.0846,75.0023,75.0297,3400.0
2014-07-31 12:20:00,82.05,82.06,81.94,81.94,5900.0,75.048,75.0572,74.9474,74.9474,5900.0
2014-07-31 12:25:00,81.91,81.97,81.9,81.93,7500.0,74.92,74.9749,74.9108,74.9383,7500.0
2014-07-31 12:30:00,81.89,81.99,81.88,81.97,10700.0,74.9017,74.9932,74.8925,74.9749,10700.0
2014-07-31 12:35:00,81.97,81.97,81.94,81.95,17600.0,74.9749,74.9749,74.9474,74.9566,17600.0
2014-07-31 12:40:00,81.95,82.0,81.92,81.98,8000.0,74.9566,75.0023,74.9291,74.984,8000.0
2014-07-31 12:45:00,81.98,81.99,81.95,81.95,15100.0,74.984,74.9932,74.9566,74.9566,15100.0
2014-07-31 12:50:00,81.97,81.99,81.94,81.97,7300.0,74.9749,74.9932,74.9474,74.9749,7300.0
2014-07-31 12:55:00,81.96,81.99,81.96,81.99,3200.0,74.9657,74.9932,74.9657,74.9932,3200.0
2014-07-31 13:00:00,81.99,82.07,81.94,82.07,77700.0,74.9932,75.0663,74.9474,75.0663,77700.0
2014-07-31 13:05:00,82.07,82.08,82.02,82.05,5700.0,75.0663,75.0755,75.0206,75.048,5700.0
2014-07-31 13:10:00,82.07,82.1,82.05,82.1,5500.0,75.0663,75.0938,75.048,75.0938,5500.0
2014-07-31 13:15:00,82.11,82.12,82.05,82.07,4800.0,75.1029,75.1121,75.048,75.0663,4800.0
2014-07-31 13:20:00,82.08,82.08,81.98,81.98,5600.0,75.0755,75.0755,74.984,74.984,5600.0
2014-07-31 13:25:00,81.96,82.06,81.96,82.03,5100.0,74.9657,75.0572,74.9657,75.0297,5100.0
2014-07-31 13:30:00,82.05,82.14,82.02,82.14,3000.0,75.048,75.1304,75.0206,75.1304,3000.0
2014-07-31 13:35:00,82.18,82.25,82.15,82.22,10000.0,75.1669,75.231,75.1395,75.2035,10000.0
2014-07-31 13:40:00,82.21,82.22,82.16,82.16,7400.0,75.1944,75.2035,75.1487,75.1487,7400.0
2014-07-31 13:45:00,82.16,82.2,82.09,82.2,5600.0,75.1487,75.1852,75.0846,75.1852,5600.0
2014-07-31 13:50:00,82.2,82.21,82.15,82.19,6100.0,75.1852,75.1944,75.1395,75.1761,6100.0
2014-07-31 13:55:00,82.18,82.29,82.14,82.29,10700.0,75.1669,75.2676,75.1304,75.2676,10700.0
2014-07-31 14:00:00,82.28,82.28,82.23,82.25,6800.0,75.2584,75.2584,75.2127,75.231,6800.0
2014-07-31 14:05:00,82.26,82.35,82.26,82.27,8700.0,75.2401,75.3224,75.2401,75.2493,8700.0
2014-07-31 14:10:00,82.27,82.3,82.24,82.25,7600.0,75.2493,75.2767,75.2218,75.231,7600.0
2014-07-31 14:15:00,82.26,82.27,82.23,82.26,22500.0,75.2401,75.2493,75.2127,75.2401,22500.0
2014-07-31 14:20:00,82.25,82.33,82.24,82.25,10600.0,75.231,75.3041,75.2218,75.231,10600.0
2014-07-31 14:25:00,82.26,82.33,82.26,82.33,3600.0,75.2401,75.3041,75.2401,75.3041,3600.0
2014-07-31 14:30:00,82.31,82.32,82.25,82.3,6900.0,75.2859,75.295,75.231,75.2767,6900.0
2014-07-31 14:35:00,82.32,82.32,82.23,82.25,14400.0,75.295,75.295,75.2127,75.231,14400.0
2014-07-31 14:40:00,82.25,82.25,82.19,82.19,24300.0,75.231,75.231,75.1761,75.1761,24300.0
2014-07-31 14:45:00,82.19,82.19,82.08,82.14,9000.0,75.1761,75.1761,75.0755,75.1304,9000.0
2014-07-31 14:50:00,82.15,82.15,82.05,82.06,8700.0,75.1395,75.1395,75.048,75.0572,8700.0
2014-07-31 14:55:00,82.05,82.09,81.98,81.98,8900.0,75.048,75.0846,74.984,74.984,8900.0
2014-07-31 15:00:00,81.98,82.09,81.98,82.05,7400.0,74.984,75.0846,74.984,75.048,7400.0
2014-07-31 15:05:00,82.06,82.08,81.97,82.01,10300.0,75.0572,75.0755,74.9749,75.0115,10300.0
2014-07-31 15:10:00,82.02,82.02,81.92,81.98,32300.0,75.0206,75.0206,74.9291,74.984,32300.0
2014-07-31 15:15:00,81.99,82.01,81.98,81.99,14500.0,74.9932,75.0115,74.984,74.9932,14500.0
2014-07-31 15:20:00,82.0,82.02,81.98,82.0,22000.0,75.0023,75.0206,74.984,75.0023,22000.0
2014-07-31 15:25:00,82.01,82.07,81.98,82.05,19800.0,75.0115,75.0663,74.984,75.048,19800.0
2014-07-31 15:30:00,82.07,82.09,82.0,82.04,36100.0,75.0663,75.0846,75.0023,75.0389,36100.0
2014-07-31 15:35:00,82.02,82.09,82.0,82.08,26400.0,75.0206,75.0846,75.0023,75.0755,26400.0
2014-07-31 15:40:00,82.09,82.1,82.0,82.0,38900.0,75.0846,75.0938,75.0023,75.0023,38900.0
2014-07-31 15:45:00,82.0,82.05,81.97,82.05,45000.0,75.0023,75.048,74.9749,75.048,45000.0
2014-07-31 15:50:00,82.04,82.04,81.97,82.03,68900.0,75.0389,75.0389,74.9749,75.0297,68900.0
2014-07-31 15:55:00,82.04,82.09,81.96,81.97,75600.0,75.0389,75.0846,74.9657,74.9749,75600.0
2014-08-01 09:30:00,81.58,82.05,79.67,81.79,13700.0,74.6181,75.048,72.8711,74.8102,13700.0
2014-08-01 09:35:00,81.88,82.12,81.86,82.12,5400.0,74.8925,75.1121,74.8743,75.1121,5400.0
2014-08-01 09:40:00,82.11,82.14,81.92,81.92,12100.0,75.1029,75.1304,74.9291,74.9291,12100.0
2014-08-01 09:45:00,81.93,81.98,81.85,81.9,5900.0,74.9383,74.984,74.8651,74.9108,5900.0
2014-08-01 09:50:00,81.91,82.05,81.9,82.05,2700.0,74.92,75.048,74.9108,75.048,2700.0
2014-08-01 09:55:00,82.05,82.11,81.86,81.86,16600.0,75.048,75.1029,74.8743,74.8743,16600.0
2014-08-01 10:00:00,81.89,81.96,81.81,81.83,7600.0,74.9017,74.9657,74.8285,74.8468,7600.0
2014-08-01 10:05:00,81.86,81.89,81.69,81.76,7400.0,74.8743,74.9017,74.7188,74.7828,7400.0
2014-08-01 10:10:00,81.79,81.79,81.51,81.51,9700.0,74.8102,74.8102,74.5541,74.5541,9700.0
2014-08-01 10:15:00,81.52,81.62,81.47,81.48,5800.0,74.5633,74.6547,74.5175,74.5267,5800.0
2014-08-01 10:20:00,81.52,81.64,81.52,81.6,6000.0,74.5633,74.673,74.5633,74.6364,6000.0
2014-08-01 10:25:00,81.63,81.73,81.51,81.7,5500.0,74.6639,74.7553,74.5541,74.7279,5500.0
2014-08-01 10:30:00,81.68,81.68,81.6,81.62,900.0,74.7096,74.7096,74.6364,74.6547,900.0
2014-08-01 10:35:00,81.58,81.65,81.54,81.62,2500.0,74.6181,74.6822,74.5816,74.6547,2500.0
2014-08-01 10:40:00,81.65,81.7,81.58,81.58,6500.0,74.6822,74.7279,74.6181,74.6181,6500.0
2014-08-01 10:45:00,81.6,81.64,81.46,81.46,6700.0,74.6364,74.673,74.5084,74.5084,6700.0
2014-08-01 10:50:00,81.41,81.47,81.39,81.41,42100.0,74.4627,74.5175,74.4444,74.4627,42100.0
2014-08-01 10:55:00,81.42,81.43,81.33,81.39,29500.0,74.4718,74.4809,74.3895,74.4444,29500.0
2014-08-01 11:00:00,81.38,81.39,81.21,81.21,11500.0,74.4352,74.4444,74.2797,74.2797,11500.0
2014-08-01 11:05:00,81.24,81.31,81.22,81.22,6100.0,74.3072,74.3712,74.2889,74.2889,6100.0
2014-08-01 11:10:00,81.22,81.23,81.12,81.21,21700.0,74.2889,74.298,74.1974,74.2797,21700.0
2014-08-01 11:15:00,81.18,81.19,81.08,81.12,14100.0,74.2523,74.2614,74.1608,74.1974,14100.0
2014-08-01 11:20:00,81.1,81.2,81.08,81.19,11100.0,74.1791,74.2706,74.1608,74.2614,11100.0
2014-08-01 11:25:00,81.19,81.19,81.08,81.08,10300.0,74.2614,74.2614,74.1608,74.1608,10300.0
2014-08-01 11:30:00,81.1,81.16,81.07,81.07,3800.0,74.1791,74.234,74.1517,74.1517,3800.0
2014-08-01 11:35:00,81.09,81.11,80.96,80.96,9300.0,74.17,74.1883,74.0511,74.0511,9300.0
2014-08-01 11:40:00,81.0,81.06,80.97,80.97,7000.0,74.0876,74.1425,74.0602,74.0602,7000.0
2014-08-01 11:45:00,81.01,81.04,80.89,80.89,7500.0,74.0968,74.1242,73.987,73.987,7500.0
2014-08-01 11:50:00,80.9,80.91,80.83,80.9,8000.0,73.9962,74.0053,73.9322,73.9962,8000.0
2014-08-01 11:55:00,80.88,80.96,80.88,80.96,4800.0,73.9779,74.0511,73.9779,74.0511,4800.0
2014-08-01 12:00:00,80.98,81.03,80.91,80.99,8100.0,74.0694,74.1151,74.0053,74.0785,8100.0
2014-08-01 12:05:00,81.0,81.0,80.88,80.92,3700.0,74.0876,74.0876,73.9779,74.0145,3700.0
2014-08-01 12:10:00,80.91,80.94,80.88,80.92,8000.0,74.0053,74.0328,73.9779,74.0145,8000.0
2014-08-01 12:15:00,80.91,81.04,80.9,81.01,7000.0,74.0053,74.1242,73.9962,74.0968,7000.0
2014-08-01 12:20:00,81.03,81.05,81.0,81.02,3100.0,74.1151,74.1334,74.0876,74.1059,3100.0
2014-08-01 12:25:00,81.02,81.02,80.83,80.89,18000.0,74.1059,74.1059,73.9322,73.987,18000.0
2014-08-01 12:30:00,80.89,80.92,80.87,80.87,18300.0,73.987,74.0145,73.9687,73.9687,18300.0
2014-08-01 12:35:00,80.89,80.89,80.77,80.77,5600.0,73.987,73.987,73.8773,73.8773,5600.0
2014-08-01 12:40:00,80.8,80.86,80.79,80.83,2300.0,73.9047,73.9596,73.8956,73.9322,2300.0
2014-08-01 12:45:00,80.84,80.84,80.75,80.76,5200.0,73.9413,73.9413,73.859,73.8681,5200.0
2014-08-01 12:50:00,80.75,80.81,80.69,80.81,8200.0,73.859,73.9139,73.8041,73.9139,8200.0
2014-08-01 12:55:00,80.83,80.9,80.83,80.88,4400.0,73.9322,73.9962,73.9322,73.9779,4400.0
2014-08-01 13:00:00,80.87,80.91,80.8,80.82,6300.0,73.9687,74.0053,73.9047,73.923,6300.0
2014-08-01 13:05:00,80.8,80.84,80.78,80.81,8600.0,73.9047,73.9413,73.8864,73.9139,8600.0
2014-08-01 13:10:00,80.81,80.85,80.8,80.84,2400.0,73.9139,73.9504,73.9047,73.9413,2400.0
2014-08-01 13:15:00,80.84,80.84,80.75,80.81,3600.0,73.9413,73.9413,73.859,73.9139,3600.0
2014-08-01 13:20:00,80.81,80.89,80.78,80.81,5600.0,73.9139,73.987,73.8864,73.9139,5600.0
2014-08-01 13:25:00,80.81,81.0,80.8,81.0,7100.0,73.9139,74.0876,73.9047,74.0876,7100.0
2014-08-01 13:30:00,81.0,81.0,80.88,80.94,6100.0,74.0876,74.0876,73.9779,74.0328,6100.0
2014-08-01 13:35:00,80.95,80.96,80.88,80.93,2600.0,74.0419,74.0511,73.9779,74.0236,2600.0
2014-08-01 13:40:00,80.98,80.98,80.89,80.97,4300.0,74.0694,74.0694,73.987,74.0602,4300.0
2014-08-01 13:45:00,80.96,81.04,80.96,81.01,4500.0,74.0511,74.1242,74.0511,74.0968,4500.0
2014-08-01 13:50:00,81.02,81.02,80.89,80.95,5800.0,74.1059,74.1059,73.987,74.0419,5800.0
2014-08-01 13:55:00,80.99,81.06,80.95,81.05,4400.0,74.0785,74.1425,74.0419,74.1334,4400.0
2014-08-01 14:00:00,81.05,81.07,80.94,80.95,3800.0,74.1334,74.1517,74.0328,74.0419,3800.0
2014-08-01 14:05:00,80.98,81.06,80.9,81.06,7000.0,74.0694,74.1425,73.9962,74.1425,7000.0
2014-08-01 14:10:00,81.09,81.1,81.05,81.07,2600.0,74.17,74.1791,74.1334,74.1517,2600.0
2014-08-01 14:15:00,81.08,81.16,81.07,81.12,2000.0,74.1608,74.234,74.1517,74.1974,2000.0
2014-08-01 14:20:00,81.15,81.16,81.03,81.04,7200.0,74.2248,74.234,74.1151,74.1242,7200.0
2014-08-01 14:25:00,81.03,81.04,80.99,81.04,5000.0,74.1151,74.1242,74.0785,74.1242,5000.0
2014-08-01 14:30:00,81.05,81.1,81.03,81.08,3800.0,74.1334,74.1791,74.1151,74.1608,3800.0
2014-08-01 14:35:00,81.07,81.19,81.05,81.19,2300.0,74.1517,74.2614,74.1334,74.2614,2300.0
2014-08-01 14:40:00,81.17,81.19,81.15,81.19,2300.0,74.2431,74.2614,74.2248,74.2614,2300.0
2014-08-01 14:45:00,81.16,81.16,81.0,81.0,20000.0,74.234,74.234,74.0876,74.0876,20000.0
2014-08-01 14:50:00,81.0,81.02,80.96,80.97,10800.0,74.0876,74.1059,74.0511,74.0602,10800.0
2014-08-01 14:55:00,80.97,81.04,80.91,80.92,19500.0,74.0602,74.1242,74.0053,74.0145,19500.0
2014-08-01 15:00:00,80.92,80.95,80.9,80.91,27200.0,74.0145,74.0419,73.9962,74.0053,27200.0
2014-08-01 15:05:00,80.9,80.92,80.83,80.84,31300.0,73.9962,74.0145,73.9322,73.9413,31300.0
2014-08-01 15:10:00,80.86,80.9,80.75,80.75,25600.0,73.9596,73.9962,73.859,73.859,25600.0
2014-08-01 15:15:00,80.75,80.84,80.73,80.75,20000.0,73.859,73.9413,73.8407,73.859,20000.0
2014-08-01 15:20:00,80.75,80.86,80.75,80.82,10600.0,73.859,73.9596,73.859,73.923,10600.0
2014-08-01 15:25:00,80.81,80.81,80.74,80.74,15300.0,73.9139,73.9139,73.8498,73.8498,15300.0
2014-08-01 15:30:00,80.73,80.73,80.59,80.65,32100.0,73.8407,73.8407,73.7126,73.7675,32100.0
2014-08-01 15:35:00,80.66,80.75,80.66,80.7,28300.0,73.7767,73.859,73.7767,73.8132,28300.0
2014-08-01 15:40:00,80.7,80.74,80.6,80.6,35800.0,73.8132,73.8498,73.7218,73.7218,35800.0
2014-08-01 15:45:00,80.59,80.6,80.55,80.56,48600.0,73.7126,73.7218,73.676,73.6852,48600.0
2014-08-01 15:50:00,80.56,80.58,80.5,80.56,57700.0,73.6852,73.7035,73.6303,73.6852,57700.0
2014-08-01 15:55:00,80.55,80.61,80.51,80.56,94900.0,73.676,73.7309,73.6395,73.6852,94900.0
2014-08-04 09:30:00,80.62,80.85,80.55,80.73,22000.0,73.7401,73.9504,73.676,73.8407,22000.0
2014-08-04 09:35:00,80.78,80.78,80.53,80.54,16200.0,73.8864,73.8864,73.6578,73.6669,16200.0
2014-08-04 09:40:00,80.57,80.79,80.54,80.73,15900.0,73.6943,73.8956,73.6669,73.8407,15900.0
2014-08-04 09:45:00,80.72,80.83,80.66,80.66,4100.0,73.8315,73.9322,73.7767,73.7767,4100.0
2014-08-04 09:50:00,80.66,80.8,80.66,80.71,5400.0,73.7767,73.9047,73.7767,73.8224,5400.0
2014-08-04 09:55:00,80.72,80.72,80.62,80.71,4000.0,73.8315,73.8315,73.7401,73.8224,4000.0
2014-08-04 10:00:00,80.71,80.73,80.61,80.64,6300.0,73.8224,73.8407,73.7309,73.7584,6300.0
2014-08-04 10:05:00,80.66,80.74,80.62,80.65,14100.0,73.7767,73.8498,73.7401,73.7675,14100.0
2014-08-04 10:10:00,80.68,80.69,80.49,80.53,4300.0,73.795,73.8041,73.6212,73.6578,4300.0
2014-08-04 10:15:00,80.55,80.57,80.39,80.43,5500.0,73.676,73.6943,73.5297,73.5663,5500.0
2014-08-04 10:20:00,80.43,80.58,80.42,80.54,2800.0,73.5663,73.7035,73.5571,73.6669,2800.0
2014-08-04 10:25:00,80.54,80.55,80.45,80.45,4100.0,73.6669,73.676,73.5846,73.5846,4100.0
2014-08-04 10:30:00,80.46,80.52,80.39,80.39,3200.0,73.5937,73.6486,73.5297,73.5297,3200.0
2014-08-04 10:35:00,80.38,80.39,80.32,80.35,4800.0,73.5206,73.5297,73.4657,73.4931,4800.0
2014-08-04 10:40:00,80.35,80.36,80.3,80.31,5700.0,73.4931,73.5023,73.4474,73.4565,5700.0
2014-08-04 10:45:00,80.32,80.44,80.26,80.44,7400.0,73.4657,73.5754,73.4108,73.5754,7400.0
2014-08-04 10:50:00,80.41,80.54,80.38,80.48,5200.0,73.548,73.6669,73.5206,73.612,5200.0
2014-08-04 10:55:00,80.48,80.48,80.26,80.3,7500.0,73.612,73.612,73.4108,73.4474,7500.0
2014-08-04 11:00:00,80.31,80.39,80.28,80.31,3900.0,73.4565,73.5297,73.4291,73.4565,3900.0
2014-08-04 11:05:00,80.28,80.45,80.28,80.39,5400.0,73.4291,73.5846,73.4291,73.5297,5400.0
2014-08-04 11:10:00,80.4,80.48,80.38,80.45,6100.0,73.5388,73.612,73.5206,73.5846,6100.0
2014-08-04 11:15:00,80.45,80.49,80.39,80.43,16000.0,73.5846,73.6212,73.5297,73.5663,16000.0
2014-08-04 11:20:00,80.43,80.51,80.43,80.49,2900.0,73.5663,73.6395,73.5663,73.6212,2900.0
2014-08-04 11:25:00,80.51,80.56,80.46,80.56,4800.0,73.6395,73.6852,73.5937,73.6852,4800.0
2014-08-04 11:30:00,80.57,80.6,80.52,80.58,22000.0,73.6943,73.7218,73.6486,73.7035,22000.0
2014-08-04 11:35:00,80.59,80.61,80.56,80.59,4300.0,73.7126,73.7309,73.6852,73.7126,4300.0
2014-08-04 11:40:00,80.58,80.6,80.51,80.51,3800.0,73.7035,73.7218,73.6395,73.6395,3800.0
2014-08-04 11:45:00,80.49,80.61,80.49,80.59,2900.0,73.6212,73.7309,73.6212,73.7126,2900.0
2014-08-04 11:50:00,80.58,80.65,80.57,80.65,6400.0,73.7035,73.7675,73.6943,73.7675,6400.0
2014-08-04 11:55:00,80.62,80.73,80.61,80.67,7200.0,73.7401,73.8407,73.7309,73.7858,7200.0
2014-08-04 12:00:00,80.67,80.69,80.65,80.66,2500.0,73.7858,73.8041,73.7675,73.7767,2500.0
2014-08-04 12:05:00,80.69,80.72,80.66,80.69,4300.0,73.8041,73.8315,73.7767,73.8041,4300.0
2014-08-04 12:10:00,80.69,80.78,80.69,80.75,3400.0,73.8041,73.8864,73.8041,73.859,3400.0
2014-08-04 12:15:00,80.77,80.79,80.71,80.73,5500.0,73.8773,73.8956,73.8224,73.8407,5500.0
2014-08-04 12:20:00,80.74,80.75,80.68,80.73,11200.0,73.8498,73.859,73.795,73.8407,11200.0
2014-08-04 12:25:00,80.75,80.78,80.72,80.77,6600.0,73.859,73.8864,73.8315,73.8773,6600.0
2014-08-04 12:30:00,80.77,80.79,80.73,80.76,7300.0,73.8773,73.8956,73.8407,73.8681,7300.0
2014-08-04 12:35:00,80.73,80.74,80.66,80.69,7000.0,73.8407,73.8498,73.7767,73.8041,7000.0
2014-08-04 12:40:00,80.68,80.8,80.68,80.74,8900.0,73.795,73.9047,73.795,73.8498,8900.0
2014-08-04 12:45:00,80.74,80.76,80.69,80.7,13400.0,73.8498,73.8681,73.8041,73.8132,13400.0
2014-08-04 12:50:00,80.69,80.8,80.69,80.8,4200.0,73.8041,73.9047,73.8041,73.9047,4200.0
2014-08-04 12:55:00,80.8,80.81,80.79,80.81,2600.0,73.9047,73.9139,73.8956,73.9139,2600.0
2014-08-04 13:00:00,80.81,80.81,80.77,80.79,4100.0,73.9139,73.9139,73.8773,73.8956,4100.0
2014-08-04 13:05:00,80.77,80.77,80.72,80.72,5000.0,73.8773,73.8773,73.8315,73.8315,5000.0
2014-08-04 13:10:00,80.72,80.73,80.64,80.64,4200.0,73.8315,73.8407,73.7584,73.7584,4200.0
2014-08-04 13:15:00,80.64,80.75,80.64,80.75,8100.0,73.7584,73.859,73.7584,73.859,8100.0
2014-08-04 13:20:00,80.76,80.82,80.76,80.79,9100.0,73.8681,73.923,73.8681,73.8956,9100.0
2014-08-04 13:25:00,80.78,80.8,80.75,80.76,4600.0,73.8864,73.9047,73.859,73.8681,4600.0
2014-08-04 13:30:00,80.75,80.79,80.73,80.77,4200.0,73.859,73.8956,73.8407,73.8773,4200.0
2014-08-04 13:35:00,80.78,80.79,80.75,80.79,3100.0,73.8864,73.8956,73.859,73.8956,3100.0
2014-08-04 13:40:00,80.79,80.8,80.76,80.8,6000.0,73.8956,73.9047,73.8681,73.9047,6000.0
2014-08-04 13:45:00,80.79,80.8,80.76,80.8,4300.0,73.8956,73.9047,73.8681,73.9047,4300.0
2014-08-04 13:50:00,80.8,80.82,80.78,80.78,4400.0,73.9047,73.923,73.8864,73.8864,4400.0
2014-08-04 13:55:00,80.76,80.76,80.68,80.7,8300.0,73.8681,73.8681,73.795,73.8132,8300.0
2014-08-04 14:00:00,80.69,80.74,80.68,80.73,8900.0,73.8041,73.8498,73.795,73.8407,8900.0
2014-08-04 14:05:00,80.72,80.72,80.65,80.65,3400.0,73.8315,73.8315,73.7675,73.7675,3400.0
2014-08-04 14:10:00,80.65,80.7,80.65,80.67,7500.0,73.7675,73.8132,73.7675,73.7858,7500.0
2014-08-04 14:15:00,80.67,80.67,80.65,80.66,4400.0,73.7858,73.7858,73.7675,73.7767,4400.0
2014-08-04 14:20:00,80.66,80.68,80.63,80.66,6700.0,73.7767,73.795,73.7492,73.7767,6700.0
2014-08-04 14:25:00,80.66,80.71,80.66,80.7,3800.0,73.7767,73.8224,73.7767,73.8132,3800.0
2014-08-04 14:30:00,80.7,80.76,80.7,80.76,4700.0,73.8132,73.8681,73.8132,73.8681,4700.0
2014-08-04 14:35:00,80.78,80.82,80.77,80.79,9100.0,73.8864,73.923,73.8773,73.8956,9100.0
2014-08-04 14:40:00,80.79,80.85,80.78,80.84,6600.0,73.8956,73.9504,73.8864,73.9413,6600.0
2014-08-04 14:45:00,80.85,80.9,80.81,80.9,45800.0,73.9504,73.9962,73.9139,73.9962,45800.0
2014-08-04 14:50:00,80.9,80.97,80.89,80.9,9800.0,73.9962,74.0602,73.987,73.9962,9800.0
2014-08-04 14:55:00,80.9,80.93,80.89,80.91,6300.0,73.9962,74.0236,73.987,74.0053,6300.0
2014-08-04 15:00:00,80.92,80.98,80.92,80.95,10700.0,74.0145,74.0694,74.0145,74.0419,10700.0
2014-08-04 15:05:00,80.95,80.97,80.92,80.97,5100.0,74.0419,74.0602,74.0145,74.0602,5100.0
2014-08-04 15:10:00,80.98,81.07,80.98,81.07,6300.0,74.0694,74.1517,74.0694,74.1517,6300.0
2014-08-04 15:15:00,81.06,81.11,81.05,81.06,11700.0,74.1425,74.1883,74.1334,74.1425,11700.0
2014-08-04 15:20:00,81.06,81.09,81.01,81.01,7800.0,74.1425,74.17,74.0968,74.0968,7800.0
2014-08-04 15:25:00,81.0,81.09,81.0,81.07,7600.0,74.0876,74.17,74.0876,74.1517,7600.0
2014-08-04 15:30:00,81.07,81.09,81.03,81.04,6900.0,74.1517,74.17,74.1151,74.1242,6900.0
2014-08-04 15:35:00,81.05,81.11,81.04,81.11,12200.0,74.1334,74.1883,74.1242,74.1883,12200.0
2014-08-04 15:40:00,81.11,81.16,81.1,81.14,13700.0,74.1883,74.234,74.1791,74.2157,13700.0
2014-08-04 15:45:00,81.13,81.14,81.1,81.11,22100.0,74.2065,74.2157,74.1791,74.1883,22100.0
2014-08-04 15:50:00,81.11,81.15,81.11,81.13,26900.0,74.1883,74.2248,74.1883,74.2065,26900.0
2014-08-04 15:55:00,81.13,81.13,81.0,81.01,56800.0,74.2065,74.2065,74.0876,74.0968,56800.0
2014-08-05 09:30:00,80.93,80.98,80.62,80.97,18600.0,74.0236,74.0694,73.7401,74.0602,18600.0
2014-08-05 09:35:00,80.99,81.19,80.97,81.0,28300.0,74.0785,74.2614,74.0602,74.0876,28300.0
2014-08-05 09:40:00,81.11,81.22,81.0,81.05,7700.0,74.1883,74.2889,74.0876,74.1334,7700.0
2014-08-05 09:45:00,81.01,81.05,80.83,80.83,5300.0,74.0968,74.1334,73.9322,73.9322,5300.0
2014-08-05 09:50:00,80.82,80.86,80.76,80.83,6300.0,73.923,73.9596,73.8681,73.9322,6300.0
2014-08-05 09:55:00,80.8,80.94,80.77,80.94,4800.0,73.9047,74.0328,73.8773,74.0328,4800.0
2014-08-05 10:00:00,80.94,80.96,80.75,80.8,4900.0,74.0328,74.0511,73.859,73.9047,4900.0
2014-08-05 10:05:00,80.81,80.92,80.75,80.87,11300.0,73.9139,74.0145,73.859,73.9687,11300.0
2014-08-05 10:10:00,80.98,81.05,80.93,80.99,4200.0,74.0694,74.1334,74.0236,74.0785,4200.0
2014-08-05 10:15:00,81.01,81.01,80.88,80.95,4200.0,74.0968,74.0968,73.9779,74.0419,4200.0
2014-08-05 10:20:00,80.93,81.1,80.93,81.1,11000.0,74.0236,74.1791,74.0236,74.1791,11000.0
2014-08-05 10:25:00,81.08,81.16,81.02,81.16,5000.0,74.1608,74.234,74.1059,74.234,5000.0
2014-08-05 10:30:00,81.17,81.29,81.17,81.21,2900.0,74.2431,74.3529,74.2431,74.2797,2900.0
2014-08-05 10:35:00,81.21,81.24,81.1,81.15,4300.0,74.2797,74.3072,74.1791,74.2248,4300.0
2014-08-05 10:40:00,81.18,81.22,81.06,81.06,3300.0,74.2523,74.2889,74.1425,74.1425,3300.0
2014-08-05 10:45:00,81.06,81.15,81.06,81.13,6700.0,74.1425,74.2248,74.1425,74.2065,6700.0
2014-08-05 10:50:00,81.18,81.19,81.07,81.19,76700.0,74.2523,74.2614,74.1517,74.2614,76700.0
2014-08-05 10:55:00,81.17,81.17,81.0,81.0,7200.0,74.2431,74.2431,74.0876,74.0876,7200.0
2014-08-05 11:00:00,81.03,81.07,80.89,80.97,8600.0,74.1151,74.1517,73.987,74.0602,8600.0
2014-08-05 11:05:00,80.93,81.03,80.89,80.89,4100.0,74.0236,74.1151,73.987,73.987,4100.0
2014-08-05 11:10:00,80.9,81.08,80.88,81.04,5900.0,73.9962,74.1608,73.9779,74.1242,5900.0
2014-08-05 11:15:00,81.09,81.16,81.08,81.16,2100.0,74.17,74.234,74.1608,74.234,2100.0
2014-08-05 11:20:00,81.19,81.25,81.18,81.2,3500.0,74.2614,74.3163,74.2523,74.2706,3500.0
2014-08-05 11:25:00,81.2,81.2,81.09,81.14,3300.0,74.2706,74.2706,74.17,74.2157,3300.0
2014-08-05 11:30:00,81.12,81.21,81.09,81.13,7100.0,74.1974,74.2797,74.17,74.2065,7100.0
2014-08-05 11:35:00,81.14,81.18,81.11,81.13,9700.0,74.2157,74.2523,74.1883,74.2065,9700.0
2014-08-05 11:40:00,81.14,81.18,81.12,81.12,2400.0,74.2157,74.2523,74.1974,74.1974,2400.0
2014-08-05 11:45:00,81.13,81.14,81.0,81.03,5400.0,74.2065,74.2157,74.0876,74.1151,5400.0
2014-08-05 11:50:00,81.03,81.05,80.98,81.0,4900.0,74.1151,74.1334,74.0694,74.0876,4900.0
2014-08-05 11:55:00,81.01,81.03,80.92,80.93,5800.0,74.0968,74.1151,74.0145,74.0236,5800.0
2014-08-05 12:00:00,80.92,81.01,80.9,80.9,3500.0,74.0145,74.0968,73.9962,73.9962,3500.0
2014-08-05 12:05:00,80.9,80.91,80.82,80.91,2200.0,73.9962,74.0053,73.923,74.0053,2200.0
2014-08-05 12:10:00,80.95,80.95,80.88,80.91,2800.0,74.0419,74.0419,73.9779,74.0053,2800.0
2014-08-05 12:15:00,80.91,80.91,80.85,80.91,1700.0,74.0053,74.0053,73.9504,74.0053,1700.0
2014-08-05 12:20:00,80.91,80.95,80.84,80.84,13700.0,74.0053,74.0419,73.9413,73.9413,13700.0
2014-08-05 12:25:00,80.86,80.87,80.78,80.84,10800.0,73.9596,73.9687,73.8864,73.9413,10800.0
2014-08-05 12:30:00,80.84,80.9,80.84,80.9,1900.0,73.9413,73.9962,73.9413,73.9962,1900.0
2014-08-05 12:35:00,80.86,80.87,80.73,80.76,2700.0,73.9596,73.9687,73.8407,73.8681,2700.0
2014-08-05 12:40:00,80.82,80.82,80.74,80.79,3000.0,73.923,73.923,73.8498,73.8956,3000.0
2014-08-05 12:45:00,80.8,80.85,80.8,80.8,2400.0,73.9047,73.9504,73.9047,73.9047,2400.0
2014-08-05 12:50:00,80.79,80.83,80.79,80.83,600.0,73.8956,73.9322,73.8956,73.9322,600.0
2014-08-05 12:55:00,80.89,80.89,80.83,80.86,3100.0,73.987,73.987,73.9322,73.9596,3100.0
2014-08-05 13:00:00,80.87,80.87,80.77,80.77,3800.0,73.9687,73.9687,73.8773,73.8773,3800.0
2014-08-05 13:05:00,80.76,80.8,80.75,80.75,2500.0,73.8681,73.9047,73.859,73.859,2500.0
2014-08-05 13:10:00,80.76,80.8,80.76,80.8,3200.0,73.8681,73.9047,73.8681,73.9047,3200.0
2014-08-05 13:15:00,80.79,80.89,80.77,80.89,1400.0,73.8956,73.987,73.8773,73.987,1400.0
2014-08-05 13:20:00,80.9,80.9,80.83,80.83,1700.0,73.9962,73.9962,73.9322,73.9322,1700.0
2014-08-05 13:25:00,80.86,80.9,80.85,80.9,2500.0,73.9596,73.9962,73.9504,73.9962,2500.0
2014-08-05 13:30:00,80.9,80.91,80.84,80.87,3100.0,73.9962,74.0053,73.9413,73.9687,3100.0
2014-08-05 13:35:00,80.86,80.86,80.5,80.5,13000.0,73.9596,73.9596,73.6303,73.6303,13000.0
2014-08-05 13:40:00,80.49,80.6,80.42,80.46,18800.0,73.6212,73.7218,73.5571,73.5937,18800.0
2014-08-05 13:45:00,80.49,80.57,80.49,80.55,7300.0,73.6212,73.6943,73.6212,73.676,7300.0
2014-08-05 13:50:00,80.49,80.53,80.42,80.51,2400.0,73.6212,73.6578,73.5571,73.6395,2400.0
2014-08-05 13:55:00,80.53,80.58,80.45,80.45,6100.0,73.6578,73.7035,73.5846,73.5846,6100.0
2014-08-05 14:00:00,80.46,80.48,80.38,80.41,4200.0,73.5937,73.612,73.5206,73.548,4200.0
2014-08-05 14:05:00,80.41,80.41,80.21,80.22,11800.0,73.548,73.548,73.3651,73.3742,11800.0
2014-08-05 14:10:00,80.27,80.41,80.26,80.41,5100.0,73.4199,73.548,73.4108,73.548,5100.0
2014-08-05 14:15:00,80.4,80.4,80.32,80.38,2700.0,73.5388,73.5388,73.4657,73.5206,2700.0
2014-08-05 14:20:00,80.43,80.5,80.43,80.44,1700.0,73.5663,73.6303,73.5663,73.5754,1700.0
2014-08-05 14:25:00,80.47,80.49,80.39,80.49,4900.0,73.6029,73.6212,73.5297,73.6212,4900.0
2014-08-05 14:30:00,80.5,80.59,80.49,80.49,4000.0,73.6303,73.7126,73.6212,73.6212,4000.0
2014-08-05 14:35:00,80.49,80.54,80.48,80.49,3200.0,73.6212,73.6669,73.612,73.6212,3200.0
2014-08-05 14:40:00,80.46,80.49,80.43,80.49,3800.0,73.5937,73.6212,73.5663,73.6212,3800.0
2014-08-05 14:45:00,80.5,80.57,80.47,80.47,7900.0,73.6303,73.6943,73.6029,73.6029,7900.0
2014-08-05 14:50:00,80.49,80.49,80.42,80.44,5600.0,73.6212,73.6212,73.5571,73.5754,5600.0
2014-08-05 14:55:00,80.45,80.54,80.41,80.43,4700.0,73.5846,73.6669,73.548,73.5663,4700.0
2014-08-05 15:00:00,80.42,80.43,80.36,80.36,7800.0,73.5571,73.5663,73.5023,73.5023,7800.0
2014-08-05 15:05:00,80.35,80.42,80.3,80.33,5900.0,73.4931,73.5571,73.4474,73.4748,5900.0
2014-08-05 15:10:00,80.34,80.39,80.26,80.34,6300.0,73.484,73.5297,73.4108,73.484,6300.0
2014-08-05 15:15:00,80.35,80.43,80.35,80.42,13900.0,73.4931,73.5663,73.4931,73.5571,13900.0
2014-08-05 15:20:00,80.42,80.44,80.31,80.37,35600.0,73.5571,73.5754,73.4565,73.5114,35600.0
2014-08-05 15:25:00,80.39,80.41,80.33,80.33,9100.0,73.5297,73.548,73.4748,73.4748,9100.0
2014-08-05 15:30:00,80.33,80.47,80.33,80.44,7100.0,73.4748,73.6029,73.4748,73.5754,7100.0
2014-08-05 15:35:00,80.44,80.53,80.43,80.44,11200.0,73.5754,73.6578,73.5663,73.5754,11200.0
2014-08-05 15:40:00,80.46,80.47,80.4,80.41,9000.0,73.5937,73.6029,73.5388,73.548,9000.0
2014-08-05 15:45:00,80.42,80.46,80.36,80.42,14100.0,73.5571,73.5937,73.5023,73.5571,14100.0
2014-08-05 15:50:00,80.4,80.45,80.34,80.44,32400.0,73.5388,73.5846,73.484,73.5754,32400.0
2014-08-05 15:55:00,80.43,80.54,80.41,80.45,32800.0,73.5663,73.6669,73.548,73.5846,32800.0
2014-08-06 09:30:00,80.39,80.52,80.11,80.45,37900.0,73.5297,73.6486,73.2736,73.5846,37900.0
2014-08-06 09:35:00,80.45,80.55,80.21,80.23,18400.0,73.5846,73.676,73.3651,73.3834,18400.0
2014-08-06 09:40:00,80.28,80.65,80.25,80.58,9500.0,73.4291,73.7675,73.4016,73.7035,9500.0
2014-08-06 09:45:00,80.63,80.84,80.51,80.8,12900.0,73.7492,73.9413,73.6395,73.9047,12900.0
2014-08-06 09:50:00,80.79,80.83,80.71,80.78,8000.0,73.8956,73.9322,73.8224,73.8864,8000.0
2014-08-06 09:55:00,80.8,80.82,80.71,80.8,18200.0,73.9047,73.923,73.8224,73.9047,18200.0
2014-08-06 10:00:00,80.82,81.0,80.81,80.98,11800.0,73.923,74.0876,73.9139,74.0694,11800.0
2014-08-06 10:05:00,80.94,81.04,80.9,81.02,11800.0,74.0328,74.1242,73.9962,74.1059,11800.0
2014-08-06 10:10:00,81.01,81.09,80.97,81.01,31500.0,74.0968,74.17,74.0602,74.0968,31500.0
2014-08-06 10:15:00,81.02,81.06,80.88,80.91,12100.0,74.1059,74.1425,73.9779,74.0053,12100.0
2014-08-06 10:20:00,80.95,81.03,80.92,81.02,5800.0,74.0419,74.1151,74.0145,74.1059,5800.0
2014-08-06 10:25:00,81.04,81.1,81.01,81.1,4400.0,74.1242,74.1791,74.0968,74.1791,4400.0
2014-08-06 10:30:00,81.08,81.15,80.9,80.95,15900.0,74.1608,74.2248,73.9962,74.0419,15900.0
2014-08-06 10:35:00,80.95,80.95,80.86,80.89,15500.0,74.0419,74.0419,73.9596,73.987,15500.0
2014-08-06 10:40:00,80.88,80.9,80.83,80.85,13000.0,73.9779,73.9962,73.9322,73.9504,13000.0
2014-08-06 10:45:00,80.89,80.91,80.8,80.84,23400.0,73.987,74.0053,73.9047,73.9413,23400.0
2014-08-06 10:50:00,80.86,80.97,80.86,80.93,8200.0,73.9596,74.0602,73.9596,74.0236,8200.0
2014-08-06 10:55:00,80.95,81.05,80.95,81.03,15300.0,74.0419,74.1334,74.0419,74.1151,15300.0
2014-08-06 11:00:00,81.02,81.04,80.96,80.99,8000.0,74.1059,74.1242,74.0511,74.0785,8000.0
2014-08-06 11:05:00,80.99,81.04,80.96,80.96,17000.0,74.0785,74.1242,74.0511,74.0511,17000.0
2014-08-06 11:10:00,80.96,81.0,80.89,80.89,13400.0,74.0511,74.0876,73.987,73.987,13400.0
2014-08-06 11:15:00,80.88,80.9,80.84,80.88,6000.0,73.9779,73.9962,73.9413,73.9779,6000.0
2014-08-06 11:20:00,80.89,80.92,80.86,80.92,4200.0,73.987,74.0145,73.9596,74.0145,4200.0
2014-08-06 11:25:00,80.91,80.97,80.85,80.85,13500.0,74.0053,74.0602,73.9504,73.9504,13500.0
2014-08-06 11:30:00,80.85,80.99,80.83,80.93,12500.0,73.9504,74.0785,73.9322,74.0236,12500.0
2014-08-06 11:35:00,80.92,80.92,80.81,80.85,10800.0,74.0145,74.0145,73.9139,73.9504,10800.0
2014-08-06 11:40:00,80.86,80.97,80.85,80.95,6200.0,73.9596,74.0602,73.9504,74.0419,6200.0
2014-08-06 11:45:00,81.01,81.07,80.99,81.02,9100.0,74.0968,74.1517,74.0785,74.1059,9100.0
2014-08-06 11:50:00,81.02,81.06,81.0,81.03,3600.0,74.1059,74.1425,74.0876,74.1151,3600.0
2014-08-06 11:55:00,81.05,81.08,81.02,81.07,10300.0,74.1334,74.1608,74.1059,74.1517,10300.0
2014-08-06 12:00:00,81.09,81.14,81.09,81.11,2800.0,74.17,74.2157,74.17,74.1883,2800.0
2014-08-06 12:05:00,81.12,81.15,81.04,81.07,3900.0,74.1974,74.2248,74.1242,74.1517,3900.0
2014-08-06 12:10:00,81.04,81.04,81.01,81.03,3900.0,74.1242,74.1242,74.0968,74.1151,3900.0
2014-08-06 12:15:00,81.04,81.04,80.86,80.89,8200.0,74.1242,74.1242,73.9596,73.987,8200.0
2014-08-06 12:20:00,80.87,80.95,80.87,80.93,5300.0,73.9687,74.0419,73.9687,74.0236,5300.0
2014-08-06 12:25:00,80.91,80.91,80.83,80.87,2800.0,74.0053,74.0053,73.9322,73.9687,2800.0
2014-08-06 12:30:00,80.89,80.98,80.89,80.98,3700.0,73.987,74.0694,73.987,74.0694,3700.0
2014-08-06 12:35:00,80.98,81.03,80.97,81.03,3400.0,74.0694,74.1151,74.0602,74.1151,3400.0
2014-08-06 12:40:00,81.02,81.02,80.96,81.01,4500.0,74.1059,74.1059,74.0511,74.0968,4500.0
2014-08-06 12:45:00,81.01,81.01,80.94,80.96,4000.0,74.0968,74.0968,74.0328,74.0511,4000.0
2014-08-06 12:50:00,80.93,81.01,80.93,80.94,2600.0,74.0236,74.0968,74.0236,74.0328,2600.0
2014-08-06 12:55:00,80.92,80.96,80.88,80.9,2700.0,74.0145,74.0511,73.9779,73.9962,2700.0
2014-08-06 13:00:00,80.9,80.93,80.8,80.8,4200.0,73.9962,74.0236,73.9047,73.9047,4200.0
2014-08-06 13:05:00,80.81,80.87,80.8,80.87,2600.0,73.9139,73.9687,73.9047,73.9687,2600.0
2014-08-06 13:10:00,80.87,80.91,80.85,80.9,4000.0,73.9687,74.0053,73.9504,73.9962,4000.0
2014-08-06 13:15:00,80.91,80.99,80.91,80.97,2700.0,74.0053,74.0785,74.0053,74.0602,2700.0
2014-08-06 13:20:00,80.97,80.99,80.96,80.97,2600.0,74.0602,74.0785,74.0511,74.0602,2600.0
2014-08-06 13:25:00,80.96,80.96,80.88,80.88,3800.0,74.0511,74.0511,73.9779,73.9779,3800.0
2014-08-06 13:30:00,80.88,80.88,80.78,80.81,6000.0,73.9779,73.9779,73.8864,73.9139,6000.0
2014-08-06 13:35:00,80.83,80.88,80.82,80.87,3400.0,73.9322,73.9779,73.923,73.9687,3400.0
2014-08-06 13:40:00,80.87,80.87,80.78,80.82,2400.0,73.9687,73.9687,73.8864,73.923,2400.0
2014-08-06 13:45:00,80.79,80.82,80.73,80.73,4200.0,73.8956,73.923,73.8407,73.8407,4200.0
2014-08-06 13:50:00,80.75,80.75,80.66,80.67,3800.0,73.859,73.859,73.7767,73.7858,3800.0
2014-08-06 13:55:00,80.67,80.7,80.64,80.64,3000.0,73.7858,73.8132,73.7584,73.7584,3000.0
2014-08-06 14:00:00,80.64,80.75,80.62,80.75,6300.0,73.7584,73.859,73.7401,73.859,6300.0
2014-08-06 14:05:00,80.76,80.8,80.75,80.75,5400.0,73.8681,73.9047,73.859,73.859,5400.0
2014-08-06 14:10:00,80.75,80.78,80.7,80.77,6600.0,73.859,73.8864,73.8132,73.8773,6600.0
2014-08-06 14:15:00,80.8,80.86,80.79,80.84,3200.0,73.9047,73.9596,73.8956,73.9413,3200.0
2014-08-06 14:20:00,80.84,80.84,80.8,80.82,13300.0,73.9413,73.9413,73.9047,73.923,13300.0
2014-08-06 14:25:00,80.82,80.84,80.79,80.84,3200.0,73.923,73.9413,73.8956,73.9413,3200.0
2014-08-06 14:30:00,80.83,80.84,80.78,80.78,5500.0,73.9322,73.9413,73.8864,73.8864,5500.0
2014-08-06 14:35:00,80.77,80.84,80.74,80.8,23600.0,73.8773,73.9413,73.8498,73.9047,23600.0
2014-08-06 14:40:00,80.81,80.98,80.8,80.98,4400.0,73.9139,74.0694,73.9047,74.0694,4400.0
2014-08-06 14:45:00,80.97,80.99,80.94,80.97,5700.0,74.0602,74.0785,74.0328,74.0602,5700.0
2014-08-06 14:50:00,80.98,81.03,80.98,81.01,7800.0,74.0694,74.1151,74.0694,74.0968,7800.0
2014-08-06 14:55:00,81.0,81.0,80.95,80.97,4700.0,74.0876,74.0876,74.0419,74.0602,4700.0
2014-08-06 15:00:00,80.96,81.02,80.94,81.0,8000.0,74.0511,74.1059,74.0328,74.0876,8000.0
2014-08-06 15:05:00,81.0,81.0,80.94,80.95,3900.0,74.0876,74.0876,74.0328,74.0419,3900.0
2014-08-06 15:10:00,80.95,80.95,80.84,80.88,5900.0,74.0419,74.0419,73.9413,73.9779,5900.0
2014-08-06 15:15:00,80.88,80.93,80.87,80.93,7000.0,73.9779,74.0236,73.9687,74.0236,7000.0
2014-08-06 15:20:00,80.93,80.96,80.91,80.95,6900.0,74.0236,74.0511,74.0053,74.0419,6900.0
2014-08-06 15:25:00,80.93,80.98,80.9,80.94,9400.0,74.0236,74.0694,73.9962,74.0328,9400.0
2014-08-06 15:30:00,80.93,80.94,80.86,80.86,8700.0,74.0236,74.0328,73.9596,73.9596,8700.0
2014-08-06 15:35:00,80.85,80.93,80.85,80.89,6000.0,73.9504,74.0236,73.9504,73.987,6000.0
2014-08-06 15:40:00,80.88,80.95,80.88,80.94,8500.0,73.9779,74.0419,73.9779,74.0328,8500.0
2014-08-06 15:45:00,80.96,81.0,80.93,80.96,11400.0,74.0511,74.0876,74.0236,74.0511,11400.0
2014-08-06 15:50:00,80.96,81.03,80.96,81.0,19500.0,74.0511,74.1151,74.0511,74.0876,19500.0
2014-08-06 15:55:00,81.0,81.04,80.94,80.94,32000.0,74.0876,74.1242,74.0328,74.0328,32000.0
2014-08-07 09:30:00,81.18,81.45,81.14,81.39,19100.0,74.2523,74.4992,74.2157,74.4444,19100.0
2014-08-07 09:35:00,81.41,81.42,81.23,81.4,5000.0,74.4627,74.4718,74.298,74.4535,5000.0
2014-08-07 09:40:00,81.4,81.4,81.22,81.33,23000.0,74.4535,74.4535,74.2889,74.3895,23000.0
2014-08-07 09:45:00,81.3,81.34,81.1,81.21,10800.0,74.362,74.3986,74.1791,74.2797,10800.0
2014-08-07 09:50:00,81.22,81.44,81.21,81.44,9300.0,74.2889,74.4901,74.2797,74.4901,9300.0
2014-08-07 09:55:00,81.49,81.64,81.49,81.59,8700.0,74.5358,74.673,74.5358,74.6273,8700.0
2014-08-07 10:00:00,81.59,81.76,81.45,81.48,17400.0,74.6273,74.7828,74.4992,74.5267,17400.0
2014-08-07 10:05:00,81.46,81.53,81.38,81.53,6500.0,74.5084,74.5724,74.4352,74.5724,6500.0
2014-08-07 10:10:00,81.52,81.63,81.49,81.6,11200.0,74.5633,74.6639,74.5358,74.6364,11200.0
2014-08-07 10:15:00,81.64,81.64,81.49,81.52,4900.0,74.673,74.673,74.5358,74.5633,4900.0
2014-08-07 10:20:00,81.54,81.54,81.47,81.52,4400.0,74.5816,74.5816,74.5175,74.5633,4400.0
2014-08-07 10:25:00,81.51,81.52,81.39,81.39,4500.0,74.5541,74.5633,74.4444,74.4444,4500.0
2014-08-07 10:30:00,81.41,81.47,81.33,81.47,5600.0,74.4627,74.5175,74.3895,74.5175,5600.0
2014-08-07 10:35:00,81.46,81.53,81.43,81.53,13000.0,74.5084,74.5724,74.4809,74.5724,13000.0
2014-08-07 10:40:00,81.51,81.53,81.35,81.35,3600.0,74.5541,74.5724,74.4078,74.4078,3600.0
2014-08-07 10:45:00,81.34,81.4,81.26,81.27,10000.0,74.3986,74.4535,74.3255,74.3346,10000.0
2014-08-07 10:50:00,81.23,81.23,80.97,81.03,13300.0,74.298,74.298,74.0602,74.1151,13300.0
2014-08-07 10:55:00,81.06,81.14,81.04,81.07,6500.0,74.1425,74.2157,74.1242,74.1517,6500.0
2014-08-07 11:00:00,81.04,81.04,80.91,80.93,6000.0,74.1242,74.1242,74.0053,74.0236,6000.0
2014-08-07 11:05:00,80.93,80.96,80.83,80.94,8200.0,74.0236,74.0511,73.9322,74.0328,8200.0
2014-08-07 11:10:00,80.98,81.01,80.79,80.79,14800.0,74.0694,74.0968,73.8956,73.8956,14800.0
2014-08-07 11:15:00,80.85,80.91,80.8,80.9,2100.0,73.9504,74.0053,73.9047,73.9962,2100.0
2014-08-07 11:20:00,80.92,81.02,80.92,80.99,2200.0,74.0145,74.1059,74.0145,74.0785,2200.0
2014-08-07 11:25:00,80.97,81.01,80.92,81.0,4400.0,74.0602,74.0968,74.0145,74.0876,4400.0
2014-08-07 11:30:00,80.99,81.12,80.96,81.09,7200.0,74.0785,74.1974,74.0511,74.17,7200.0
2014-08-07 11:35:00,81.09,81.11,81.06,81.06,3300.0,74.17,74.1883,74.1425,74.1425,3300.0
2014-08-07 11:40:00,81.05,81.07,80.98,81.06,6300.0,74.1334,74.1517,74.0694,74.1425,6300.0
2014-08-07 11:45:00,81.05,81.06,80.87,80.94,8700.0,74.1334,74.1425,73.9687,74.0328,8700.0
2014-08-07 11:50:00,80.96,81.03,80.85,80.85,3900.0,74.0511,74.1151,73.9504,73.9504,3900.0
2014-08-07 11:55:00,80.87,80.99,80.83,80.99,3900.0,73.9687,74.0785,73.9322,74.0785,3900.0
2014-08-07 12:00:00,80.97,81.02,80.87,81.02,2700.0,74.0602,74.1059,73.9687,74.1059,2700.0
2014-08-07 12:05:00,81.03,81.05,80.96,80.99,12000.0,74.1151,74.1334,74.0511,74.0785,12000.0
2014-08-07 12:10:00,81.0,81.03,80.95,80.98,2700.0,74.0876,74.1151,74.0419,74.0694,2700.0
2014-08-07 12:15:00,80.95,80.95,80.86,80.86,5000.0,74.0419,74.0419,73.9596,73.9596,5000.0
2014-08-07 12:20:00,80.84,80.9,80.84,80.87,2800.0,73.9413,73.9962,73.9413,73.9687,2800.0
2014-08-07 12:25:00,80.88,80.92,80.85,80.85,2000.0,73.9779,74.0145,73.9504,73.9504,2000.0
2014-08-07 12:30:00,80.81,80.82,80.76,80.78,1100.0,73.9139,73.923,73.8681,73.8864,1100.0
2014-08-07 12:35:00,80.78,80.78,80.67,80.73,5100.0,73.8864,73.8864,73.7858,73.8407,5100.0
2014-08-07 12:40:00,80.74,80.77,80.71,80.77,2300.0,73.8498,73.8773,73.8224,73.8773,2300.0
2014-08-07 12:45:00,80.81,80.87,80.81,80.87,2300.0,73.9139,73.9687,73.9139,73.9687,2300.0
2014-08-07 12:50:00,80.83,80.84,80.78,80.83,1800.0,73.9322,73.9413,73.8864,73.9322,1800.0
2014-08-07 12:55:00,80.84,80.85,80.81,80.83,2700.0,73.9413,73.9504,73.9139,73.9322,2700.0
2014-08-07 13:00:00,80.84,80.93,80.84,80.93,1400.0,73.9413,74.0236,73.9413,74.0236,1400.0
2014-08-07 13:05:00,80.94,80.97,80.9,80.94,3300.0,74.0328,74.0602,73.9962,74.0328,3300.0
2014-08-07 13:10:00,80.94,80.96,80.92,80.95,1900.0,74.0328,74.0511,74.0145,74.0419,1900.0
2014-08-07 13:15:00,80.93,80.98,80.9,80.9,2600.0,74.0236,74.0694,73.9962,73.9962,2600.0
2014-08-07 13:20:00,80.87,80.88,80.82,80.87,3100.0,73.9687,73.9779,73.923,73.9687,3100.0
2014-08-07 13:25:00,80.87,80.99,80.87,80.96,3800.0,73.9687,74.0785,73.9687,74.0511,3800.0
2014-08-07 13:30:00,80.97,81.02,80.97,80.99,2800.0,74.0602,74.1059,74.0602,74.0785,2800.0
2014-08-07 13:35:00,80.98,81.07,80.98,81.07,2800.0,74.0694,74.1517,74.0694,74.1517,2800.0
2014-08-07 13:40:00,81.07,81.12,81.06,81.11,4900.0,74.1517,74.1974,74.1425,74.1883,4900.0
2014-08-07 13:45:00,81.11,81.16,81.11,81.14,2700.0,74.1883,74.234,74.1883,74.2157,2700.0
2014-08-07 13:50:00,81.12,81.12,81.07,81.09,3000.0,74.1974,74.1974,74.1517,74.17,3000.0
2014-08-07 13:55:00,81.06,81.15,81.06,81.14,4100.0,74.1425,74.2248,74.1425,74.2157,4100.0
2014-08-07 14:00:00,81.14,81.14,81.03,81.05,1300.0,74.2157,74.2157,74.1151,74.1334,1300.0
2014-08-07 14:05:00,81.05,81.12,81.05,81.12,3700.0,74.1334,74.1974,74.1334,74.1974,3700.0
2014-08-07 14:10:00,81.12,81.12,81.05,81.08,4200.0,74.1974,74.1974,74.1334,74.1608,4200.0
2014-08-07 14:15:00,81.07,81.07,80.96,80.98,3200.0,74.1517,74.1517,74.0511,74.0694,3200.0
2014-08-07 14:20:00,80.99,81.02,80.93,80.93,2700.0,74.0785,74.1059,74.0236,74.0236,2700.0
2014-08-07 14:25:00,80.9,80.94,80.86,80.93,3600.0,73.9962,74.0328,73.9596,74.0236,3600.0
2014-08-07 14:30:00,80.91,80.92,80.88,80.9,4400.0,74.0053,74.0145,73.9779,73.9962,4400.0
2014-08-07 14:35:00,80.88,80.92,80.86,80.86,2600.0,73.9779,74.0145,73.9596,73.9596,2600.0
2014-08-07 14:40:00,80.86,80.98,80.86,80.93,4100.0,73.9596,74.0694,73.9596,74.0236,4100.0
2014-08-07 14:45:00,80.92,80.96,80.9,80.9,2200.0,74.0145,74.0511,73.9962,73.9962,2200.0
2014-08-07 14:50:00,80.91,80.96,80.91,80.92,4000.0,74.0053,74.0511,74.0053,74.0145,4000.0
2014-08-07 14:55:00,80.91,80.91,80.8,80.8,3800.0,74.0053,74.0053,73.9047,73.9047,3800.0
2014-08-07 15:00:00,80.8,80.93,80.8,80.82,7300.0,73.9047,74.0236,73.9047,73.923,7300.0
2014-08-07 15:05:00,80.84,80.87,80.71,80.72,8400.0,73.9413,73.9687,73.8224,73.8315,8400.0
2014-08-07 15:10:00,80.76,80.8,80.68,80.68,7400.0,73.8681,73.9047,73.795,73.795,7400.0
2014-08-07 15:15:00,80.71,80.71,80.61,80.69,5400.0,73.8224,73.8224,73.7309,73.8041,5400.0
2014-08-07 15:20:00,80.7,80.71,80.58,80.61,11800.0,73.8132,73.8224,73.7035,73.7309,11800.0
2014-08-07 15:25:00,80.6,80.7,80.58,80.7,6400.0,73.7218,73.8132,73.7035,73.8132,6400.0
2014-08-07 15:30:00,80.71,80.75,80.68,80.72,9600.0,73.8224,73.859,73.795,73.8315,9600.0
2014-08-07 15:35:00,80.72,80.81,80.68,80.79,10800.0,73.8315,73.9139,73.795,73.8956,10800.0
2014-08-07 15:40:00,80.8,80.82,80.78,80.79,9200.0,73.9047,73.923,73.8864,73.8956,9200.0
2014-08-07 15:45:00,80.79,80.82,80.77,80.78,12200.0,73.8956,73.923,73.8773,73.8864,12200.0
2014-08-07 15:50:00,80.77,80.89,80.77,80.89,14300.0,73.8773,73.987,73.8773,73.987,14300.0
2014-08-07 15:55:00,80.88,80.94,80.81,80.84,33600.0,73.9779,74.0328,73.9139,73.9413,33600.0
2014-08-08 09:30:00,80.93,81.25,80.93,80.94,21400.0,74.0236,74.3163,74.0236,74.0328,21400.0
2014-08-08 09:35:00,80.95,81.02,80.82,80.94,5900.0,74.0419,74.1059,73.923,74.0328,5900.0
2014-08-08 09:40:00,80.89,80.99,80.81,80.92,14700.0,73.987,74.0785,73.9139,74.0145,14700.0
2014-08-08 09:45:00,80.91,81.03,80.89,80.98,3600.0,74.0053,74.1151,73.987,74.0694,3600.0
2014-08-08 09:50:00,81.02,81.13,81.02,81.03,4900.0,74.1059,74.2065,74.1059,74.1151,4900.0
2014-08-08 09:55:00,81.04,81.12,80.94,80.96,15300.0,74.1242,74.1974,74.0328,74.0511,15300.0
2014-08-08 10:00:00,80.94,80.95,80.83,80.89,12700.0,74.0328,74.0419,73.9322,73.987,12700.0
2014-08-08 10:05:00,80.94,80.97,80.7,80.73,16700.0,74.0328,74.0602,73.8132,73.8407,16700.0
2014-08-08 10:10:00,80.77,80.82,80.68,80.68,3500.0,73.8773,73.923,73.795,73.795,3500.0
2014-08-08 10:15:00,80.64,80.74,80.64,80.7,3300.0,73.7584,73.8498,73.7584,73.8132,3300.0
2014-08-08 10:20:00,80.68,80.74,80.56,80.63,4600.0,73.795,73.8498,73.6852,73.7492,4600.0
2014-08-08 10:25:00,80.62,80.62,80.51,80.59,3700.0,73.7401,73.7401,73.6395,73.7126,3700.0
2014-08-08 10:30:00,80.56,80.6,80.52,80.54,8900.0,73.6852,73.7218,73.6486,73.6669,8900.0
2014-08-08 10:35:00,80.55,80.75,80.54,80.75,21300.0,73.676,73.859,73.6669,73.859,21300.0
2014-08-08 10:40:00,80.76,80.9,80.71,80.84,14200.0,73.8681,73.9962,73.8224,73.9413,14200.0
2014-08-08 10:45:00,80.83,80.97,80.83,80.87,5600.0,73.9322,74.0602,73.9322,73.9687,5600.0
2014-08-08 10:50:00,80.9,80.91,80.85,80.85,2100.0,73.9962,74.0053,73.9504,73.9504,2100.0
2014-08-08 10:55:00,80.83,80.84,80.78,80.81,6500.0,73.9322,73.9413,73.8864,73.9139,6500.0
2014-08-08 11:00:00,80.8,80.84,80.78,80.84,4100.0,73.9047,73.9413,73.8864,73.9413,4100.0
2014-08-08 11:05:00,80.84,80.94,80.84,80.85,3900.0,73.9413,74.0328,73.9413,73.9504,3900.0
2014-08-08 11:10:00,80.85,80.9,80.85,80.85,7300.0,73.9504,73.9962,73.9504,73.9504,7300.0
2014-08-08 11:15:00,80.84,80.9,80.84,80.88,7300.0,73.9413,73.9962,73.9413,73.9779,7300.0
2014-08-08 11:20:00,80.88,80.89,80.77,80.83,5000.0,73.9779,73.987,73.8773,73.9322,5000.0
2014-08-08 11:25:00,80.83,80.95,80.83,80.92,3100.0,73.9322,74.0419,73.9322,74.0145,3100.0
2014-08-08 11:30:00,80.92,80.97,80.92,80.97,3000.0,74.0145,74.0602,74.0145,74.0602,3000.0
2014-08-08 11:35:00,80.98,80.98,80.86,80.86,4900.0,74.0694,74.0694,73.9596,73.9596,4900.0
2014-08-08 11:40:00,80.87,80.9,80.83,80.87,3800.0,73.9687,73.9962,73.9322,73.9687,3800.0
2014-08-08 11:45:00,80.86,80.89,80.82,80.84,2800.0,73.9596,73.987,73.923,73.9413,2800.0
2014-08-08 11:50:00,80.83,80.83,80.77,80.79,7300.0,73.9322,73.9322,73.8773,73.8956,7300.0
2014-08-08 11:55:00,80.79,80.87,80.78,80.84,2600.0,73.8956,73.9687,73.8864,73.9413,2600.0
2014-08-08 12:00:00,80.84,80.87,80.81,80.84,2400.0,73.9413,73.9687,73.9139,73.9413,2400.0
2014-08-08 12:05:00,80.83,80.83,80.78,80.8,4700.0,73.9322,73.9322,73.8864,73.9047,4700.0
2014-08-08 12:10:00,80.77,80.8,80.75,80.79,4500.0,73.8773,73.9047,73.859,73.8956,4500.0
2014-08-08 12:15:00,80.77,80.77,80.71,80.73,2300.0,73.8773,73.8773,73.8224,73.8407,2300.0
2014-08-08 12:20:00,80.72,80.74,80.69,80.7,2600.0,73.8315,73.8498,73.8041,73.8132,2600.0
2014-08-08 12:25:00,80.68,80.68,80.62,80.62,3700.0,73.795,73.795,73.7401,73.7401,3700.0
2014-08-08 12:30:00,80.64,80.64,80.61,80.62,5600.0,73.7584,73.7584,73.7309,73.7401,5600.0
2014-08-08 12:35:00,80.61,80.62,80.56,80.6,6900.0,73.7309,73.7401,73.6852,73.7218,6900.0
2014-08-08 12:40:00,80.61,80.62,80.59,80.59,1700.0,73.7309,73.7401,73.7126,73.7126,1700.0
2014-08-08 12:45:00,80.59,80.59,80.56,80.59,4200.0,73.7126,73.7126,73.6852,73.7126,4200.0
2014-08-08 12:50:00,80.59,80.66,80.59,80.63,12500.0,73.7126,73.7767,73.7126,73.7492,12500.0
2014-08-08 12:55:00,80.64,80.66,80.64,80.66,3600.0,73.7584,73.7767,73.7584,73.7767,3600.0
2014-08-08 13:00:00,80.63,80.68,80.62,80.68,2500.0,73.7492,73.795,73.7401,73.795,2500.0
2014-08-08 13:05:00,80.69,80.77,80.69,80.77,3000.0,73.8041,73.8773,73.8041,73.8773,3000.0
2014-08-08 13:10:00,80.76,80.78,80.72,80.78,2500.0,73.8681,73.8864,73.8315,73.8864,2500.0
2014-08-08 13:15:00,80.79,80.93,80.78,80.93,5100.0,73.8956,74.0236,73.8864,74.0236,5100.0
2014-08-08 13:20:00,80.95,81.01,80.94,81.01,3100.0,74.0419,74.0968,74.0328,74.0968,3100.0
2014-08-08 13:25:00,81.02,81.12,81.02,81.09,4300.0,74.1059,74.1974,74.1059,74.17,4300.0
2014-08-08 13:30:00,81.09,81.11,81.07,81.08,2700.0,74.17,74.1883,74.1517,74.1608,2700.0
2014-08-08 13:35:00,81.11,81.2,81.11,81.2,3600.0,74.1883,74.2706,74.1883,74.2706,3600.0
2014-08-08 13:40:00,81.18,81.23,81.18,81.21,1300.0,74.2523,74.298,74.2523,74.2797,1300.0
2014-08-08 13:45:00,81.21,81.23,81.19,81.19,3400.0,74.2797,74.298,74.2614,74.2614,3400.0
2014-08-08 13:50:00,81.19,81.21,81.15,81.15,3400.0,74.2614,74.2797,74.2248,74.2248,3400.0
2014-08-08 13:55:00,81.14,81.21,81.13,81.21,8300.0,74.2157,74.2797,74.2065,74.2797,8300.0
2014-08-08 14:00:00,81.2,81.21,81.16,81.21,1900.0,74.2706,74.2797,74.234,74.2797,1900.0
2014-08-08 14:05:00,81.2,81.24,81.18,81.18,5200.0,74.2706,74.3072,74.2523,74.2523,5200.0
2014-08-08 14:10:00,81.2,81.2,81.14,81.18,6700.0,74.2706,74.2706,74.2157,74.2523,6700.0
2014-08-08 14:15:00,81.19,81.19,81.16,81.18,3000.0,74.2614,74.2614,74.234,74.2523,3000.0
2014-08-08 14:20:00,81.19,81.22,81.16,81.22,5000.0,74.2614,74.2889,74.234,74.2889,5000.0
2014-08-08 14:25:00,81.23,81.28,81.21,81.26,5100.0,74.298,74.3437,74.2797,74.3255,5100.0
2014-08-08 14:30:00,81.27,81.31,81.24,81.26,5900.0,74.3346,74.3712,74.3072,74.3255,5900.0
2014-08-08 14:35:00,81.26,81.31,81.26,81.3,4600.0,74.3255,74.3712,74.3255,74.362,4600.0
2014-08-08 14:40:00,81.31,81.32,81.23,81.24,4900.0,74.3712,74.3803,74.298,74.3072,4900.0
2014-08-08 14:45:00,81.24,81.28,81.22,81.26,3700.0,74.3072,74.3437,74.2889,74.3255,3700.0
2014-08-08 14:50:00,81.25,81.25,81.21,81.24,30300.0,74.3163,74.3163,74.2797,74.3072,30300.0
2014-08-08 14:55:00,81.23,81.23,81.18,81.23,6500.0,74.298,74.298,74.2523,74.298,6500.0
2014-08-08 15:00:00,81.23,81.26,81.21,81.21,5500.0,74.298,74.3255,74.2797,74.2797,5500.0
2014-08-08 15:05:00,81.22,81.24,81.16,81.16,4900.0,74.2889,74.3072,74.234,74.234,4900.0
2014-08-08 15:10:00,81.16,81.18,81.15,81.17,3800.0,74.234,74.2523,74.2248,74.2431,3800.0
2014-08-08 15:15:00,81.17,81.21,81.17,81.2,6200.0,74.2431,74.2797,74.2431,74.2706,6200.0
2014-08-08 15:20:00,81.19,81.25,81.18,81.25,7500.0,74.2614,74.3163,74.2523,74.3163,7500.0
2014-08-08 15:25:00,81.22,81.35,81.22,81.35,6300.0,74.2889,74.4078,74.2889,74.4078,6300.0
2014-08-08 15:30:00,81.35,81.38,81.35,81.36,6300.0,74.4078,74.4352,74.4078,74.4169,6300.0
2014-08-08 15:35:00,81.36,81.37,81.33,81.37,9500.0,74.4169,74.4261,74.3895,74.4261,9500.0
2014-08-08 15:40:00,81.39,81.42,81.36,81.4,8700.0,74.4444,74.4718,74.4169,74.4535,8700.0
2014-08-08 15:45:00,81.4,81.42,81.36,81.38,12600.0,74.4535,74.4718,74.4169,74.4352,12600.0
2014-08-08 15:50:00,81.39,81.48,81.39,81.42,35000.0,74.4444,74.5267,74.4444,74.4718,35000.0
2014-08-08 15:55:00,81.42,81.48,81.36,81.36,48500.0,74.4718,74.5267,74.4169,74.4169,48500.0
2014-08-11 09:30:00,81.7,81.7,81.3,81.47,14600.0,74.7279,74.7279,74.362,74.5175,14600.0
2014-08-11 09:35:00,81.46,81.64,81.39,81.64,4300.0,74.5084,74.673,74.4444,74.673,4300.0
2014-08-11 09:40:00,81.54,81.6,81.38,81.6,3600.0,74.5816,74.6364,74.4352,74.6364,3600.0
2014-08-11 09:45:00,81.65,81.8,81.65,81.79,5200.0,74.6822,74.8194,74.6822,74.8102,5200.0
2014-08-11 09:50:00,81.8,81.95,81.8,81.95,7800.0,74.8194,74.9566,74.8194,74.9566,7800.0
2014-08-11 09:55:00,81.94,81.96,81.9,81.95,2800.0,74.9474,74.9657,74.9108,74.9566,2800.0
2014-08-11 10:00:00,81.98,82.0,81.89,81.97,6600.0,74.984,75.0023,74.9017,74.9749,6600.0
2014-08-11 10:05:00,81.98,82.0,81.92,82.0,1000.0,74.984,75.0023,74.9291,75.0023,1000.0
2014-08-11 10:10:00,82.02,82.02,81.89,81.89,1500.0,75.0206,75.0206,74.9017,74.9017,1500.0
2014-08-11 10:15:00,81.89,81.97,81.87,81.94,2900.0,74.9017,74.9749,74.8834,74.9474,2900.0
2014-08-11 10:20:00,81.93,81.94,81.88,81.89,1400.0,74.9383,74.9474,74.8925,74.9017,1400.0
2014-08-11 10:25:00,81.89,81.94,81.86,81.92,10400.0,74.9017,74.9474,74.8743,74.9291,10400.0
2014-08-11 10:30:00,81.92,81.93,81.87,81.89,1800.0,74.9291,74.9383,74.8834,74.9017,1800.0
2014-08-11 10:35:00,81.93,82.01,81.91,82.01,2800.0,74.9383,75.0115,74.92,75.0115,2800.0
2014-08-11 10:40:00,82.01,82.01,81.88,81.89,3000.0,75.0115,75.0115,74.8925,74.9017,3000.0
2014-08-11 10:45:00,81.9,81.95,81.85,81.85,3100.0,74.9108,74.9566,74.8651,74.8651,3100.0
2014-08-11 10:50:00,81.83,81.86,81.77,81.86,3700.0,74.8468,74.8743,74.7919,74.8743,3700.0
2014-08-11 10:55:00,81.87,81.95,81.87,81.94,5300.0,74.8834,74.9566,74.8834,74.9474,5300.0
2014-08-11 11:00:00,81.93,81.93,81.74,81.79,4500.0,74.9383,74.9383,74.7645,74.8102,4500.0
2014-08-11 11:05:00,81.8,81.92,81.8,81.92,2800.0,74.8194,74.9291,74.8194,74.9291,2800.0
2014-08-11 11:10:00,81.93,81.97,81.9,81.94,9400.0,74.9383,74.9749,74.9108,74.9474,9400.0
2014-08-11 11:15:00,81.96,81.98,81.94,81.96,8300.0,74.9657,74.984,74.9474,74.9657,8300.0
2014-08-11 11:20:00,81.97,82.01,81.96,82.0,2100.0,74.9749,75.0115,74.9657,75.0023,2100.0
2014-08-11 11:25:00,82.0,82.03,81.98,82.03,19900.0,75.0023,75.0297,74.984,75.0297,19900.0
2014-08-11 11:30:00,82.05,82.17,82.05,82.17,5800.0,75.048,75.1578,75.048,75.1578,5800.0
2014-08-11 11:35:00,82.17,82.21,82.17,82.19,6500.0,75.1578,75.1944,75.1578,75.1761,6500.0
2014-08-11 11:40:00,82.2,82.25,82.18,82.25,4200.0,75.1852,75.231,75.1669,75.231,4200.0
2014-08-11 11:45:00,82.25,82.28,82.24,82.24,4800.0,75.231,75.2584,75.2218,75.2218,4800.0
2014-08-11 11:50:00,82.24,82.26,82.22,82.22,2100.0,75.2218,75.2401,75.2035,75.2035,2100.0
2014-08-11 11:55:00,82.22,82.25,82.18,82.2,5400.0,75.2035,75.231,75.1669,75.1852,5400.0
2014-08-11 12:00:00,82.2,82.2,82.13,82.14,3800.0,75.1852,75.1852,75.1212,75.1304,3800.0
2014-08-11 12:05:00,82.12,82.16,82.1,82.12,4900.0,75.1121,75.1487,75.0938,75.1121,4900.0
2014-08-11 12:10:00,82.11,82.16,82.11,82.16,3400.0,75.1029,75.1487,75.1029,75.1487,3400.0
2014-08-11 12:15:00,82.14,82.15,82.06,82.06,2500.0,75.1304,75.1395,75.0572,75.0572,2500.0
2014-08-11 12:20:00,82.04,82.07,82.04,82.06,1400.0,75.0389,75.0663,75.0389,75.0572,1400.0
2014-08-11 12:25:00,82.08,82.1,82.08,82.1,700.0,75.0755,75.0938,75.0755,75.0938,700.0
2014-08-11 12:30:00,82.09,82.09,82.02,82.05,2300.0,75.0846,75.0846,75.0206,75.048,2300.0
2014-08-11 12:35:00,82.06,82.11,82.06,82.07,1600.0,75.0572,75.1029,75.0572,75.0663,1600.0
2014-08-11 12:40:00,82.04,82.05,82.02,82.02,500.0,75.0389,75.048,75.0206,75.0206,500.0
2014-08-11 12:45:00,82.02,82.02,81.98,82.0,1900.0,75.0206,75.0206,74.984,75.0023,1900.0
2014-08-11 12:50:00,81.99,82.01,81.98,82.01,2600.0,74.9932,75.0115,74.984,75.0115,2600.0
2014-08-11 12:55:00,81.99,82.01,81.96,81.96,2000.0,74.9932,75.0115,74.9657,74.9657,2000.0
2014-08-11 13:00:00,81.96,81.97,81.94,81.94,600.0,74.9657,74.9749,74.9474,74.9474,600.0
2014-08-11 13:05:00,81.94,81.95,81.92,81.93,1400.0,74.9474,74.9566,74.9291,74.9383,1400.0
2014-08-11 13:10:00,81.93,81.95,81.93,81.95,1100.0,74.9383,74.9566,74.9383,74.9566,1100.0
2014-08-11 13:15:00,81.94,81.94,81.91,81.91,700.0,74.9474,74.9474,74.92,74.92,700.0
2014-08-11 13:20:00,81.94,81.95,81.91,81.92,1900.0,74.9474,74.9566,74.92,74.9291,1900.0
2014-08-11 13:25:00,81.92,81.92,81.86,81.86,3200.0,74.9291,74.9291,74.8743,74.8743,3200.0
2014-08-11 13:30:00,81.88,81.88,81.85,81.88,3000.0,74.8925,74.8925,74.8651,74.8925,3000.0
2014-08-11 13:35:00,81.87,81.91,81.86,81.89,2400.0,74.8834,74.92,74.8743,74.9017,2400.0
2014-08-11 13:40:00,81.9,81.94,81.89,81.93,3500.0,74.9108,74.9474,74.9017,74.9383,3500.0
2014-08-11 13:45:00,81.92,81.95,81.92,81.94,3400.0,74.9291,74.9566,74.9291,74.9474,3400.0
2014-08-11 13:50:00,81.94,81.97,81.85,81.87,5800.0,74.9474,74.9749,74.8651,74.8834,5800.0
2014-08-11 13:55:00,81.85,81.85,81.8,81.83,2900.0,74.8651,74.8651,74.8194,74.8468,2900.0
2014-08-11 14:00:00,81.82,81.82,81.73,81.75,3900.0,74.8377,74.8377,74.7553,74.7736,3900.0
2014-08-11 14:05:00,81.78,81.82,81.78,81.81,3000.0,74.8011,74.8377,74.8011,74.8285,3000.0
2014-08-11 14:10:00,81.82,81.83,81.77,81.77,2900.0,74.8377,74.8468,74.7919,74.7919,2900.0
2014-08-11 14:15:00,81.77,81.81,81.72,81.79,5400.0,74.7919,74.8285,74.7462,74.8102,5400.0
2014-08-11 14:20:00,81.79,81.8,81.76,81.77,2300.0,74.8102,74.8194,74.7828,74.7919,2300.0
2014-08-11 14:25:00,81.77,81.79,81.71,81.72,4500.0,74.7919,74.8102,74.7371,74.7462,4500.0
2014-08-11 14:30:00,81.72,81.73,81.68,81.73,5200.0,74.7462,74.7553,74.7096,74.7553,5200.0
2014-08-11 14:35:00,81.76,81.77,81.73,81.75,2000.0,74.7828,74.7919,74.7553,74.7736,2000.0
2014-08-11 14:40:00,81.75,81.78,81.71,81.78,7300.0,74.7736,74.8011,74.7371,74.8011,7300.0
2014-08-11 14:45:00,81.78,81.83,81.78,81.8,2900.0,74.8011,74.8468,74.8011,74.8194,2900.0
2014-08-11 14:50:00,81.79,81.8,81.73,81.77,3500.0,74.8102,74.8194,74.7553,74.7919,3500.0
2014-08-11 14:55:00,81.78,81.81,81.78,81.78,2700.0,74.8011,74.8285,74.8011,74.8011,2700.0
2014-08-11 15:00:00,81.79,81.8,81.77,81.8,3100.0,74.8102,74.8194,74.7919,74.8194,3100.0
2014-08-11 15:05:00,81.81,81.86,81.81,81.86,3200.0,74.8285,74.8743,74.8285,74.8743,3200.0
2014-08-11 15:10:00,81.85,81.86,81.82,81.85,2800.0,74.8651,74.8743,74.8377,74.8651,2800.0
2014-08-11 15:15:00,81.86,81.87,81.83,81.85,6700.0,74.8743,74.8834,74.8468,74.8651,6700.0
2014-08-11 15:20:00,81.85,81.85,81.84,81.84,1300.0,74.8651,74.8651,74.856,74.856,1300.0
2014-08-11 15:25:00,81.84,81.85,81.78,81.78,6800.0,74.856,74.8651,74.8011,74.8011,6800.0
2014-08-11 15:30:00,81.78,81.88,81.77,81.87,11600.0,74.8011,74.8925,74.7919,74.8834,11600.0
2014-08-11 15:35:00,81.87,81.92,81.86,81.92,7000.0,74.8834,74.9291,74.8743,74.9291,7000.0
2014-08-11 15:40:00,81.92,81.92,81.86,81.89,11900.0,74.9291,74.9291,74.8743,74.9017,11900.0
2014-08-11 15:45:00,81.89,81.91,81.84,81.88,10700.0,74.9017,74.92,74.856,74.8925,10700.0
2014-08-11 15:50:00,81.87,81.91,81.86,81.88,16100.0,74.8834,74.92,74.8743,74.8925,16100.0
2014-08-11 15:55:00,81.88,81.89,81.79,81.8,23900.0,74.8925,74.9017,74.8102,74.8194,23900.0
2014-08-12 09:30:00,81.63,82.15,81.63,81.75,19600.0,74.6639,75.1395,74.6639,74.7736,19600.0
2014-08-12 09:35:00,81.78,81.92,81.76,81.89,10500.0,74.8011,74.9291,74.7828,74.9017,10500.0
2014-08-12 09:40:00,81.92,82.1,81.92,82.05,9100.0,74.9291,75.0938,74.9291,75.048,9100.0
2014-08-12 09:45:00,82.08,82.15,82.04,82.04,7000.0,75.0755,75.1395,75.0389,75.0389,7000.0
2014-08-12 09:50:00,82.04,82.06,81.92,81.92,4500.0,75.0389,75.0572,74.9291,74.9291,4500.0
2014-08-12 09:55:00,81.9,82.14,81.9,82.07,13800.0,74.9108,75.1304,74.9108,75.0663,13800.0
2014-08-12 10:00:00,82.07,82.09,82.02,82.03,9200.0,75.0663,75.0846,75.0206,75.0297,9200.0
2014-08-12 10:05:00,82.06,82.1,81.98,82.05,11800.0,75.0572,75.0938,74.984,75.048,11800.0
2014-08-12 10:10:00,82.05,82.05,81.95,81.98,14100.0,75.048,75.048,74.9566,74.984,14100.0
2014-08-12 10:15:00,81.96,81.99,81.86,81.88,14400.0,74.9657,74.9932,74.8743,74.8925,14400.0
2014-08-12 10:20:00,81.88,81.98,81.87,81.96,6700.0,74.8925,74.984,74.8834,74.9657,6700.0
2014-08-12 10:25:00,81.95,81.95,81.86,81.87,7400.0,74.9566,74.9566,74.8743,74.8834,7400.0
2014-08-12 10:30:00,81.87,81.87,81.79,81.79,4400.0,74.8834,74.8834,74.8102,74.8102,4400.0
2014-08-12 10:35:00,81.79,81.84,81.75,81.81,8700.0,74.8102,74.856,74.7736,74.8285,8700.0
2014-08-12 10:40:00,81.8,81.87,81.71,81.71,11400.0,74.8194,74.8834,74.7371,74.7371,11400.0
2014-08-12 10:45:00,81.74,81.74,81.66,81.66,7500.0,74.7645,74.7645,74.6913,74.6913,7500.0
2014-08-12 10:50:00,81.64,81.66,81.6,81.66,16100.0,74.673,74.6913,74.6364,74.6913,16100.0
2014-08-12 10:55:00,81.67,81.69,81.62,81.65,9100.0,74.7005,74.7188,74.6547,74.6822,9100.0
2014-08-12 11:00:00,81.62,81.62,81.45,81.48,9700.0,74.6547,74.6547,74.4992,74.5267,9700.0
2014-08-12 11:05:00,81.48,81.48,81.39,81.46,21500.0,74.5267,74.5267,74.4444,74.5084,21500.0
2014-08-12 11:10:00,81.48,81.5,81.46,81.47,7100.0,74.5267,74.545,74.5084,74.5175,7100.0
2014-08-12 11:15:00,81.46,81.47,81.41,81.43,7900.0,74.5084,74.5175,74.4627,74.4809,7900.0
2014-08-12 11:20:00,81.44,81.44,81.35,81.35,17300.0,74.4901,74.4901,74.4078,74.4078,17300.0
2014-08-12 11:25:00,81.35,81.42,81.33,81.42,19600.0,74.4078,74.4718,74.3895,74.4718,19600.0
2014-08-12 11:30:00,81.42,81.44,81.39,81.4,7600.0,74.4718,74.4901,74.4444,74.4535,7600.0
2014-08-12 11:35:00,81.4,81.42,81.38,81.39,5500.0,74.4535,74.4718,74.4352,74.4444,5500.0
2014-08-12 11:40:00,81.38,81.41,81.37,81.4,6000.0,74.4352,74.4627,74.4261,74.4535,6000.0
2014-08-12 11:45:00,81.4,81.45,81.4,81.45,7700.0,74.4535,74.4992,74.4535,74.4992,7700.0
2014-08-12 11:50:00,81.44,81.45,81.43,81.43,3500.0,74.4901,74.4992,74.4809,74.4809,3500.0
2014-08-12 11:55:00,81.41,81.45,81.41,81.43,6200.0,74.4627,74.4992,74.4627,74.4809,6200.0
2014-08-12 12:00:00,81.42,81.42,81.38,81.42,3300.0,74.4718,74.4718,74.4352,74.4718,3300.0
2014-08-12 12:05:00,81.42,81.43,81.38,81.41,4400.0,74.4718,74.4809,74.4352,74.4627,4400.0
2014-08-12 12:10:00,81.42,81.43,81.37,81.43,6900.0,74.4718,74.4809,74.4261,74.4809,6900.0
2014-08-12 12:15:00,81.41,81.42,81.4,81.4,1400.0,74.4627,74.4718,74.4535,74.4535,1400.0
2014-08-12 12:20:00,81.4,81.44,81.38,81.43,6500.0,74.4535,74.4901,74.4352,74.4809,6500.0
2014-08-12 12:25:00,81.43,81.48,81.43,81.43,4600.0,74.4809,74.5267,74.4809,74.4809,4600.0
2014-08-12 12:30:00,81.44,81.46,81.43,81.45,4100.0,74.4901,74.5084,74.4809,74.4992,4100.0
2014-08-12 12:35:00,81.46,81.53,81.45,81.51,6500.0,74.5084,74.5724,74.4992,74.5541,6500.0
2014-08-12 12:40:00,81.52,81.6,81.5,81.56,22100.0,74.5633,74.6364,74.545,74.5999,22100.0
2014-08-12 12:45:00,81.57,81.57,81.48,81.5,10200.0,74.609,74.609,74.5267,74.545,10200.0
2014-08-12 12:50:00,81.49,81.53,81.46,81.53,6800.0,74.5358,74.5724,74.5084,74.5724,6800.0
2014-08-12 12:55:00,81.54,81.6,81.54,81.58,6000.0,74.5816,74.6364,74.5816,74.6181,6000.0
2014-08-12 13:00:00,81.58,81.6,81.57,81.57,2600.0,74.6181,74.6364,74.609,74.609,2600.0
2014-08-12 13:05:00,81.57,81.59,81.55,81.58,5800.0,74.609,74.6273,74.5907,74.6181,5800.0
2014-08-12 13:10:00,81.59,81.63,81.57,81.57,10800.0,74.6273,74.6639,74.609,74.609,10800.0
2014-08-12 13:15:00,81.57,81.58,81.55,81.58,5000.0,74.609,74.6181,74.5907,74.6181,5000.0
2014-08-12 13:20:00,81.58,81.6,81.52,81.53,4400.0,74.6181,74.6364,74.5633,74.5724,4400.0
2014-08-12 13:25:00,81.53,81.6,81.53,81.6,27200.0,74.5724,74.6364,74.5724,74.6364,27200.0
2014-08-12 13:30:00,81.61,81.62,81.49,81.51,9800.0,74.6456,74.6547,74.5358,74.5541,9800.0
2014-08-12 13:35:00,81.49,81.51,81.44,81.49,8600.0,74.5358,74.5541,74.4901,74.5358,8600.0
2014-08-12 13:40:00,81.51,81.54,81.5,81.51,2900.0,74.5541,74.5816,74.545,74.5541,2900.0
2014-08-12 13:45:00,81.51,81.53,81.47,81.5,3700.0,74.5541,74.5724,74.5175,74.545,3700.0
2014-08-12 13:50:00,81.5,81.53,81.49,81.52,5500.0,74.545,74.5724,74.5358,74.5633,5500.0
2014-08-12 13:55:00,81.51,81.53,81.48,81.52,5000.0,74.5541,74.5724,74.5267,74.5633,5000.0
2014-08-12 14:00:00,81.52,81.52,81.47,81.49,8000.0,74.5633,74.5633,74.5175,74.5358,8000.0
2014-08-12 14:05:00,81.5,81.5,81.42,81.42,3600.0,74.545,74.545,74.4718,74.4718,3600.0
2014-08-12 14:10:00,81.42,81.44,81.39,81.39,5000.0,74.4718,74.4901,74.4444,74.4444,5000.0
2014-08-12 14:15:00,81.4,81.43,81.34,81.43,30000.0,74.4535,74.4809,74.3986,74.4809,30000.0
2014-08-12 14:20:00,81.42,81.47,81.4,81.44,7900.0,74.4718,74.5175,74.4535,74.4901,7900.0
2014-08-12 14:25:00,81.44,81.53,81.43,81.46,9100.0,74.4901,74.5724,74.4809,74.5084,9100.0
2014-08-12 14:30:00,81.46,81.49,81.39,81.45,8700.0,74.5084,74.5358,74.4444,74.4992,8700.0
2014-08-12 14:35:00,81.45,81.52,81.45,81.5,9500.0,74.4992,74.5633,74.4992,74.545,9500.0
2014-08-12 14:40:00,81.51,81.53,81.48,81.52,7900.0,74.5541,74.5724,74.5267,74.5633,7900.0
2014-08-12 14:45:00,81.52,81.52,81.47,81.51,6100.0,74.5633,74.5633,74.5175,74.5541,6100.0
2014-08-12 14:50:00,81.51,81.52,81.5,81.51,8600.0,74.5541,74.5633,74.545,74.5541,8600.0
2014-08-12 14:55:00,81.52,81.52,81.46,81.46,6500.0,74.5633,74.5633,74.5084,74.5084,6500.0
2014-08-12 15:00:00,81.46,81.48,81.45,81.45,7400.0,74.5084,74.5267,74.4992,74.4992,7400.0
2014-08-12 15:05:00,81.46,81.58,81.46,81.58,20600.0,74.5084,74.6181,74.5084,74.6181,20600.0
2014-08-12 15:10:00,81.59,81.65,81.59,81.64,36700.0,74.6273,74.6822,74.6273,74.673,36700.0
2014-08-12 15:15:00,81.65,81.68,81.63,81.65,11200.0,74.6822,74.7096,74.6639,74.6822,11200.0
2014-08-12 15:20:00,81.65,81.67,81.6,81.67,13500.0,74.6822,74.7005,74.6364,74.7005,13500.0
2014-08-12 15:25:00,81.67,81.71,81.65,81.71,19900.0,74.7005,74.7371,74.6822,74.7371,19900.0
2014-08-12 15:30:00,81.7,81.72,81.69,81.7,19900.0,74.7279,74.7462,74.7188,74.7279,19900.0
2014-08-12 15:35:00,81.7,81.79,81.7,81.79,14800.0,74.7279,74.8102,74.7279,74.8102,14800.0
2014-08-12 15:40:00,81.79,81.91,81.79,81.91,64200.0,74.8102,74.92,74.8102,74.92,64200.0
2014-08-12 15:45:00,81.91,81.97,81.88,81.96,24500.0,74.92,74.9749,74.8925,74.9657,24500.0
2014-08-12 15:50:00,81.96,82.0,81.75,81.99,67500.0,74.9657,75.0023,74.7736,74.9932,67500.0
2014-08-12 15:55:00,81.99,82.1,81.98,82.05,78300.0,74.9932,75.0938,74.984,75.048,78300.0
2014-08-13 09:30:00,82.35,82.48,81.94,82.38,18800.0,75.3224,75.4413,74.9474,75.3499,18800.0
2014-08-13 09:35:00,82.38,82.7,82.32,82.63,5200.0,75.3499,75.6426,75.295,75.5785,5200.0
2014-08-13 09:40:00,82.6,82.6,82.48,82.49,5400.0,75.5511,75.5511,75.4413,75.4505,5400.0
2014-08-13 09:45:00,82.46,82.51,82.32,82.44,11400.0,75.4231,75.4688,75.295,75.4048,11400.0
2014-08-13 09:50:00,82.47,82.7,82.45,82.7,14800.0,75.4322,75.6426,75.4139,75.6426,14800.0
2014-08-13 09:55:00,82.7,82.74,82.59,82.59,8700.0,75.6426,75.6792,75.542,75.542,8700.0
2014-08-13 10:00:00,82.58,82.68,82.53,82.61,23200.0,75.5328,75.6243,75.4871,75.5602,23200.0
2014-08-13 10:05:00,82.61,82.7,82.61,82.69,22000.0,75.5602,75.6426,75.5602,75.6334,22000.0
2014-08-13 10:10:00,82.69,82.73,82.66,82.67,10700.0,75.6334,75.67,75.606,75.6151,10700.0
2014-08-13 10:15:00,82.68,82.73,82.67,82.72,8300.0,75.6243,75.67,75.6151,75.6609,8300.0
2014-08-13 10:20:00,82.73,82.79,82.7,82.71,12300.0,75.67,75.7249,75.6426,75.6517,12300.0
2014-08-13 10:25:00,82.71,82.76,82.67,82.67,8400.0,75.6517,75.6974,75.6151,75.6151,8400.0
2014-08-13 10:30:00,82.69,82.72,82.69,82.72,18300.0,75.6334,75.6609,75.6334,75.6609,18300.0
2014-08-13 10:35:00,82.72,82.73,82.68,82.72,11500.0,75.6609,75.67,75.6243,75.6609,11500.0
2014-08-13 10:40:00,82.72,82.76,82.7,82.76,6600.0,75.6609,75.6974,75.6426,75.6974,6600.0
2014-08-13 10:45:00,82.76,82.82,82.76,82.81,9200.0,75.6974,75.7523,75.6974,75.7432,9200.0
2014-08-13 10:50:00,82.82,82.93,82.82,82.91,13400.0,75.7523,75.8529,75.7523,75.8346,13400.0
2014-08-13 10:55:00,82.9,82.99,82.88,82.99,10600.0,75.8255,75.9078,75.8072,75.9078,10600.0
2014-08-13 11:00:00,82.99,83.06,82.99,83.02,12600.0,75.9078,75.9718,75.9078,75.9353,12600.0
2014-08-13 11:05:00,83.03,83.09,83.02,83.09,6300.0,75.9444,75.9993,75.9353,75.9993,6300.0
2014-08-13 11:10:00,83.09,83.27,83.09,83.2,23300.0,75.9993,76.1639,75.9993,76.0999,23300.0
2014-08-13 11:15:00,83.19,83.2,83.16,83.16,3400.0,76.0908,76.0999,76.0633,76.0633,3400.0
2014-08-13 11:20:00,83.17,83.19,83.11,83.19,13500.0,76.0725,76.0908,76.0176,76.0908,13500.0
2014-08-13 11:25:00,83.19,83.36,83.19,83.36,24900.0,76.0908,76.2462,76.0908,76.2462,24900.0
2014-08-13 11:30:00,83.37,83.51,83.37,83.47,21900.0,76.2554,76.3834,76.2554,76.3469,21900.0
2014-08-13 11:35:00,83.48,83.53,83.48,83.53,14500.0,76.356,76.4017,76.356,76.4017,14500.0
2014-08-13 11:40:00,83.52,83.55,83.48,83.55,26300.0,76.3926,76.42,76.356,76.42,26300.0
2014-08-13 11:45:00,83.56,83.59,83.55,83.55,9400.0,76.4292,76.4566,76.42,76.42,9400.0
2014-08-13 11:50:00,83.56,83.65,83.55,83.63,26900.0,76.4292,76.5115,76.42,76.4932,26900.0
2014-08-13 11:55:00,83.63,83.65,83.59,83.59,22800.0,76.4932,76.5115,76.4566,76.4566,22800.0
2014-08-13 12:00:00,83.58,83.62,83.52,83.55,30300.0,76.4475,76.4841,76.3926,76.42,30300.0
2014-08-13 12:05:00,83.55,83.56,83.45,83.47,18400.0,76.42,76.4292,76.3286,76.3469,18400.0
2014-08-13 12:10:00,83.47,83.54,83.47,83.54,5800.0,76.3469,76.4109,76.3469,76.4109,5800.0
2014-08-13 12:15:00,83.54,83.54,83.48,83.48,3800.0,76.4109,76.4109,76.356,76.356,3800.0
2014-08-13 12:20:00,83.48,83.48,83.42,83.44,13000.0,76.356,76.356,76.3011,76.3194,13000.0
2014-08-13 12:25:00,83.44,83.46,83.42,83.46,11400.0,76.3194,76.3377,76.3011,76.3377,11400.0
2014-08-13 12:30:00,83.46,83.46,83.43,83.44,5200.0,76.3377,76.3377,76.3103,76.3194,5200.0
2014-08-13 12:35:00,83.42,83.43,83.35,83.36,6800.0,76.3011,76.3103,76.2371,76.2462,6800.0
2014-08-13 12:40:00,83.36,83.36,83.31,83.33,7400.0,76.2462,76.2462,76.2005,76.2188,7400.0
2014-08-13 12:45:00,83.33,83.49,83.33,83.43,10800.0,76.2188,76.3652,76.2188,76.3103,10800.0
2014-08-13 12:50:00,83.44,83.48,83.42,83.47,14700.0,76.3194,76.356,76.3011,76.3469,14700.0
2014-08-13 12:55:00,83.48,83.49,83.38,83.4,40900.0,76.356,76.3652,76.2645,76.2828,40900.0
2014-08-13 13:00:00,83.41,83.46,83.39,83.45,8700.0,76.292,76.3377,76.2737,76.3286,8700.0
2014-08-13 13:05:00,83.46,83.52,83.46,83.51,10000.0,76.3377,76.3926,76.3377,76.3834,10000.0
2014-08-13 13:10:00,83.5,83.52,83.47,83.47,5400.0,76.3743,76.3926,76.3469,76.3469,5400.0
2014-08-13 13:15:00,83.47,83.52,83.44,83.44,7600.0,76.3469,76.3926,76.3194,76.3194,7600.0
2014-08-13 13:20:00,83.45,83.46,83.44,83.44,7000.0,76.3286,76.3377,76.3194,76.3194,7000.0
2014-08-13 13:25:00,83.44,83.45,83.38,83.39,5700.0,76.3194,76.3286,76.2645,76.2737,5700.0
2014-08-13 13:30:00,83.4,83.4,83.31,83.31,4200.0,76.2828,76.2828,76.2005,76.2005,4200.0
2014-08-13 13:35:00,83.31,83.34,83.31,83.33,10100.0,76.2005,76.228,76.2005,76.2188,10100.0
2014-08-13 13:40:00,83.31,83.34,83.31,83.31,3100.0,76.2005,76.228,76.2005,76.2005,3100.0
2014-08-13 13:45:00,83.31,83.38,83.3,83.37,7100.0,76.2005,76.2645,76.1914,76.2554,7100.0
2014-08-13 13:50:00,83.37,83.37,83.34,83.36,3500.0,76.2554,76.2554,76.228,76.2462,3500.0
2014-08-13 13:55:00,83.36,83.38,83.35,83.35,4300.0,76.2462,76.2645,76.2371,76.2371,4300.0
2014-08-13 14:00:00,83.36,83.36,83.35,83.35,5600.0,76.2462,76.2462,76.2371,76.2371,5600.0
2014-08-13 14:05:00,83.35,83.35,83.23,83.24,9900.0,76.2371,76.2371,76.1273,76.1365,9900.0
2014-08-13 14:10:00,83.24,83.28,83.24,83.27,5100.0,76.1365,76.1731,76.1365,76.1639,5100.0
2014-08-13 14:15:00,83.29,83.3,83.24,83.24,6200.0,76.1822,76.1914,76.1365,76.1365,6200.0
2014-08-13 14:20:00,83.24,83.24,83.18,83.2,6700.0,76.1365,76.1365,76.0816,76.0999,6700.0
2014-08-13 14:25:00,83.2,83.23,83.2,83.2,8900.0,76.0999,76.1273,76.0999,76.0999,8900.0
2014-08-13 14:30:00,83.2,83.32,83.16,83.32,18300.0,76.0999,76.2097,76.0633,76.2097,18300.0
2014-08-13 14:35:00,83.32,83.42,83.31,83.41,11200.0,76.2097,76.3011,76.2005,76.292,11200.0
2014-08-13 14:40:00,83.41,83.41,83.36,83.37,6500.0,76.292,76.292,76.2462,76.2554,6500.0
2014-08-13 14:45:00,83.37,83.41,83.37,83.4,8200.0,76.2554,76.292,76.2554,76.2828,8200.0
2014-08-13 14:50:00,83.39,83.4,83.35,83.35,10900.0,76.2737,76.2828,76.2371,76.2371,10900.0
2014-08-13 14:55:00,83.35,83.38,83.32,83.35,9100.0,76.2371,76.2645,76.2097,76.2371,9100.0
2014-08-13 15:00:00,83.36,83.36,83.28,83.29,13500.0,76.2462,76.2462,76.1731,76.1822,13500.0
2014-08-13 15:05:00,83.29,83.35,83.29,83.31,10700.0,76.1822,76.2371,76.1822,76.2005,10700.0
2014-08-13 15:10:00,83.3,83.34,83.3,83.34,9100.0,76.1914,76.228,76.1914,76.228,9100.0
2014-08-13 15:15:00,83.35,83.36,83.32,83.34,8900.0,76.2371,76.2462,76.2097,76.228,8900.0
2014-08-13 15:20:00,83.35,83.4,83.35,83.36,15800.0,76.2371,76.2828,76.2371,76.2462,15800.0
2014-08-13 15:25:00,83.36,83.36,83.27,83.28,13400.0,76.2462,76.2462,76.1639,76.1731,13400.0
2014-08-13 15:30:00,83.27,83.28,83.24,83.27,9700.0,76.1639,76.1731,76.1365,76.1639,9700.0
2014-08-13 15:35:00,83.27,83.28,83.24,83.24,12300.0,76.1639,76.1731,76.1365,76.1365,12300.0
2014-08-13 15:40:00,83.24,83.3,83.24,83.3,19800.0,76.1365,76.1914,76.1365,76.1914,19800.0
2014-08-13 15:45:00,83.3,83.32,83.28,83.32,15600.0,76.1914,76.2097,76.1731,76.2097,15600.0
2014-08-13 15:50:00,83.32,83.42,83.32,83.36,36100.0,76.2097,76.3011,76.2097,76.2462,36100.0
2014-08-13 15:55:00,83.36,83.39,83.32,83.37,50200.0,76.2462,76.2737,76.2097,76.2554,50200.0
2014-08-14 09:30:00,83.48,83.67,83.42,83.5,33400.0,76.356,76.5298,76.3011,76.3743,33400.0
2014-08-14 09:35:00,83.46,83.54,83.44,83.46,6400.0,76.3377,76.4109,76.3194,76.3377,6400.0
2014-08-14 09:40:00,83.49,83.54,83.36,83.39,16400.0,76.3652,76.4109,76.2462,76.2737,16400.0
2014-08-14 09:45:00,83.38,83.47,83.35,83.4,29300.0,76.2645,76.3469,76.2371,76.2828,29300.0
2014-08-14 09:50:00,83.38,83.43,83.19,83.24,16300.0,76.2645,76.3103,76.0908,76.1365,16300.0
2014-08-14 09:55:00,83.26,83.42,83.26,83.41,15500.0,76.1548,76.3011,76.1548,76.292,15500.0
2014-08-14 10:00:00,83.39,83.42,83.26,83.27,7600.0,76.2737,76.3011,76.1548,76.1639,7600.0
2014-08-14 10:05:00,83.25,83.37,83.25,83.32,9700.0,76.1456,76.2554,76.1456,76.2097,9700.0
2014-08-14 10:10:00,83.33,83.41,83.29,83.4,14700.0,76.2188,76.292,76.1822,76.2828,14700.0
2014-08-14 10:15:00,83.39,83.5,83.39,83.41,6100.0,76.2737,76.3743,76.2737,76.292,6100.0
2014-08-14 10:20:00,83.44,83.46,83.38,83.38,6800.0,76.3194,76.3377,76.2645,76.2645,6800.0
2014-08-14 10:25:00,83.38,83.41,83.32,83.36,15900.0,76.2645,76.292,76.2097,76.2462,15900.0
2014-08-14 10:30:00,83.37,83.41,83.37,83.4,2500.0,76.2554,76.292,76.2554,76.2828,2500.0
2014-08-14 10:35:00,83.4,83.41,83.38,83.4,5700.0,76.2828,76.292,76.2645,76.2828,5700.0
2014-08-14 10:40:00,83.4,83.48,83.38,83.48,16100.0,76.2828,76.356,76.2645,76.356,16100.0
2014-08-14 10:45:00,83.49,83.53,83.47,83.47,11100.0,76.3652,76.4017,76.3469,76.3469,11100.0
2014-08-14 10:50:00,83.47,83.48,83.35,83.36,15000.0,76.3469,76.356,76.2371,76.2462,15000.0
2014-08-14 10:55:00,83.36,83.36,83.32,83.34,3700.0,76.2462,76.2462,76.2097,76.228,3700.0
2014-08-14 11:00:00,83.33,83.35,83.31,83.34,1700.0,76.2188,76.2371,76.2005,76.228,1700.0
2014-08-14 11:05:00,83.33,83.34,83.29,83.31,5500.0,76.2188,76.228,76.1822,76.2005,5500.0
2014-08-14 11:10:00,83.32,83.34,83.3,83.33,6100.0,76.2097,76.228,76.1914,76.2188,6100.0
2014-08-14 11:15:00,83.34,83.35,83.31,83.32,4100.0,76.228,76.2371,76.2005,76.2097,4100.0
2014-08-14 11:20:00,83.32,83.32,83.28,83.32,4700.0,76.2097,76.2097,76.1731,76.2097,4700.0
2014-08-14 11:25:00,83.31,83.32,83.28,83.31,12300.0,76.2005,76.2097,76.1731,76.2005,12300.0
2014-08-14 11:30:00,83.31,83.33,83.29,83.33,7200.0,76.2005,76.2188,76.1822,76.2188,7200.0
2014-08-14 11:35:00,83.32,83.34,83.3,83.31,6600.0,76.2097,76.228,76.1914,76.2005,6600.0
2014-08-14 11:40:00,83.31,83.34,83.31,83.33,2300.0,76.2005,76.228,76.2005,76.2188,2300.0
2014-08-14 11:45:00,83.34,83.4,83.33,83.4,1600.0,76.228,76.2828,76.2188,76.2828,1600.0
2014-08-14 11:50:00,83.41,83.47,83.41,83.47,2000.0,76.292,76.3469,76.292,76.3469,2000.0
2014-08-14 11:55:00,83.49,83.51,83.45,83.47,11900.0,76.3652,76.3834,76.3286,76.3469,11900.0
2014-08-14 12:00:00,83.48,83.5,83.47,83.49,1800.0,76.356,76.3743,76.3469,76.3652,1800.0
2014-08-14 12:05:00,83.49,83.5,83.47,83.47,6100.0,76.3652,76.3743,76.3469,76.3469,6100.0
2014-08-14 12:10:00,83.46,83.47,83.42,83.42,4900.0,76.3377,76.3469,76.3011,76.3011,4900.0
2014-08-14 12:15:00,83.43,83.47,83.42,83.46,2100.0,76.3103,76.3469,76.3011,76.3377,2100.0
2014-08-14 12:20:00,83.45,83.46,83.43,83.45,3700.0,76.3286,76.3377,76.3103,76.3286,3700.0
2014-08-14 12:25:00,83.45,83.45,83.41,83.44,4700.0,76.3286,76.3286,76.292,76.3194,4700.0
2014-08-14 12:30:00,83.45,83.49,83.43,83.49,3600.0,76.3286,76.3652,76.3103,76.3652,3600.0
2014-08-14 12:35:00,83.48,83.52,83.48,83.51,8000.0,76.356,76.3926,76.356,76.3834,8000.0
2014-08-14 12:40:00,83.5,83.51,83.45,83.48,7400.0,76.3743,76.3834,76.3286,76.356,7400.0
2014-08-14 12:45:00,83.46,83.49,83.46,83.47,700.0,76.3377,76.3652,76.3377,76.3469,700.0
2014-08-14 12:50:00,83.5,83.52,83.5,83.51,10000.0,76.3743,76.3926,76.3743,76.3834,10000.0
2014-08-14 12:55:00,83.5,83.51,83.45,83.46,10900.0,76.3743,76.3834,76.3286,76.3377,10900.0
2014-08-14 13:00:00,83.48,83.52,83.48,83.5,5000.0,76.356,76.3926,76.356,76.3743,5000.0
2014-08-14 13:05:00,83.48,83.51,83.46,83.48,5100.0,76.356,76.3834,76.3377,76.356,5100.0
2014-08-14 13:10:00,83.48,83.54,83.47,83.5,15500.0,76.356,76.4109,76.3469,76.3743,15500.0
2014-08-14 13:15:00,83.5,83.54,83.48,83.5,8600.0,76.3743,76.4109,76.356,76.3743,8600.0
2014-08-14 13:20:00,83.48,83.51,83.48,83.48,1700.0,76.356,76.3834,76.356,76.356,1700.0
2014-08-14 13:25:00,83.48,83.52,83.48,83.48,4700.0,76.356,76.3926,76.356,76.356,4700.0
2014-08-14 13:30:00,83.48,83.5,83.47,83.49,1800.0,76.356,76.3743,76.3469,76.3652,1800.0
2014-08-14 13:35:00,83.5,83.53,83.49,83.49,2700.0,76.3743,76.4017,76.3652,76.3652,2700.0
2014-08-14 13:40:00,83.51,83.55,83.5,83.53,2900.0,76.3834,76.42,76.3743,76.4017,2900.0
2014-08-14 13:45:00,83.54,83.55,83.45,83.46,17300.0,76.4109,76.42,76.3286,76.3377,17300.0
2014-08-14 13:50:00,83.47,83.47,83.44,83.46,1500.0,76.3469,76.3469,76.3194,76.3377,1500.0
2014-08-14 13:55:00,83.44,83.47,83.44,83.45,3200.0,76.3194,76.3469,76.3194,76.3286,3200.0
2014-08-14 14:00:00,83.45,83.52,83.44,83.51,10700.0,76.3286,76.3926,76.3194,76.3834,10700.0
2014-08-14 14:05:00,83.52,83.58,83.44,83.49,58100.0,76.3926,76.4475,76.3194,76.3652,58100.0
2014-08-14 14:10:00,83.49,83.53,83.43,83.44,124600.0,76.3652,76.4017,76.3103,76.3194,124600.0
2014-08-14 14:15:00,83.43,83.46,83.41,83.45,8300.0,76.3103,76.3377,76.292,76.3286,8300.0
2014-08-14 14:20:00,83.44,83.52,83.44,83.51,8300.0,76.3194,76.3926,76.3194,76.3834,8300.0
2014-08-14 14:25:00,83.51,83.51,83.45,83.47,6000.0,76.3834,76.3834,76.3286,76.3469,6000.0
2014-08-14 14:30:00,83.48,83.51,83.48,83.49,4700.0,76.356,76.3834,76.356,76.3652,4700.0
2014-08-14 14:35:00,83.5,83.53,83.49,83.49,22200.0,76.3743,76.4017,76.3652,76.3652,22200.0
2014-08-14 14:40:00,83.5,83.5,83.47,83.5,16600.0,76.3743,76.3743,76.3469,76.3743,16600.0
2014-08-14 14:45:00,83.5,83.53,83.5,83.52,5700.0,76.3743,76.4017,76.3743,76.3926,5700.0
2014-08-14 14:50:00,83.52,83.6,83.52,83.6,3800.0,76.3926,76.4658,76.3926,76.4658,3800.0
2014-08-14 14:55:00,83.59,83.68,83.56,83.66,44900.0,76.4566,76.5389,76.4292,76.5206,44900.0
2014-08-14 15:00:00,83.66,83.73,83.65,83.71,9900.0,76.5206,76.5847,76.5115,76.5664,9900.0
2014-08-14 15:05:00,83.71,83.75,83.69,83.75,5700.0,76.5664,76.603,76.5481,76.603,5700.0
2014-08-14 15:10:00,83.75,83.8,83.74,83.78,7300.0,76.603,76.6487,76.5938,76.6304,7300.0
2014-08-14 15:15:00,83.78,83.8,83.78,83.8,6200.0,76.6304,76.6487,76.6304,76.6487,6200.0
2014-08-14 15:20:00,83.79,83.82,83.79,83.81,5800.0,76.6396,76.667,76.6396,76.6578,5800.0
2014-08-14 15:25:00,83.82,83.83,83.81,83.81,7000.0,76.667,76.6761,76.6578,76.6578,7000.0
2014-08-14 15:30:00,83.81,83.88,83.81,83.82,12300.0,76.6578,76.7219,76.6578,76.667,12300.0
2014-08-14 15:35:00,83.82,83.87,83.82,83.87,10500.0,76.667,76.7127,76.667,76.7127,10500.0
2014-08-14 15:40:00,83.86,83.87,83.79,83.79,19600.0,76.7036,76.7127,76.6396,76.6396,19600.0
2014-08-14 15:45:00,83.78,83.81,83.78,83.81,12700.0,76.6304,76.6578,76.6304,76.6578,12700.0
2014-08-14 15:50:00,83.81,83.82,83.78,83.78,26800.0,76.6578,76.667,76.6304,76.6304,26800.0
2014-08-14 15:55:00,83.78,83.82,83.75,83.8,46100.0,76.6304,76.667,76.603,76.6487,46100.0
2014-08-15 09:30:00,84.25,84.38,84.08,84.33,270600.0,77.0603,77.1792,76.9048,77.1335,270600.0
2014-08-15 09:35:00,84.33,84.56,84.3,84.52,45900.0,77.1335,77.3438,77.106,77.3073,45900.0
2014-08-15 09:40:00,84.51,84.65,84.51,84.58,27300.0,77.2981,77.4262,77.2981,77.3621,27300.0
2014-08-15 09:45:00,84.59,84.7,84.56,84.68,31300.0,77.3713,77.4719,77.3438,77.4536,31300.0
2014-08-15 09:50:00,84.69,84.88,84.62,84.88,18700.0,77.4627,77.6365,77.3987,77.6365,18700.0
2014-08-15 09:55:00,84.87,84.87,84.68,84.68,17400.0,77.6274,77.6274,77.4536,77.4536,17400.0
2014-08-15 10:00:00,84.68,84.7,84.6,84.62,29600.0,77.4536,77.4719,77.3804,77.3987,29600.0
2014-08-15 10:05:00,84.61,84.64,84.54,84.54,9500.0,77.3896,77.417,77.3255,77.3255,9500.0
2014-08-15 10:10:00,84.54,84.61,84.44,84.44,28900.0,77.3255,77.3896,77.2341,77.2341,28900.0
2014-08-15 10:15:00,84.42,84.42,84.34,84.36,22900.0,77.2158,77.2158,77.1426,77.1609,22900.0
2014-08-15 10:20:00,84.36,84.38,84.33,84.37,14400.0,77.1609,77.1792,77.1335,77.1701,14400.0
2014-08-15 10:25:00,84.38,84.43,84.36,84.41,7700.0,77.1792,77.2249,77.1609,77.2066,7700.0
2014-08-15 10:30:00,84.43,84.5,84.43,84.48,5700.0,77.2249,77.289,77.2249,77.2707,5700.0
2014-08-15 10:35:00,84.48,84.48,84.4,84.4,15900.0,77.2707,77.2707,77.1975,77.1975,15900.0
2014-08-15 10:40:00,84.4,84.41,84.24,84.28,24100.0,77.1975,77.2066,77.0511,77.0877,24100.0
2014-08-15 10:45:00,84.28,84.31,84.13,84.21,21400.0,77.0877,77.1152,76.9505,77.0237,21400.0
2014-08-15 10:50:00,84.2,84.23,83.95,83.98,40200.0,77.0146,77.042,76.7859,76.8133,40200.0
2014-08-15 10:55:00,83.97,84.0,83.75,84.0,36300.0,76.8042,76.8316,76.603,76.8316,36300.0
2014-08-15 11:00:00,83.99,84.05,83.9,83.95,32800.0,76.8225,76.8774,76.7402,76.7859,32800.0
2014-08-15 11:05:00,83.92,84.01,83.86,83.96,24500.0,76.7585,76.8408,76.7036,76.795,24500.0
2014-08-15 11:10:00,83.93,84.0,83.86,83.86,23100.0,76.7676,76.8316,76.7036,76.7036,23100.0
2014-08-15 11:15:00,83.88,83.92,83.71,83.71,16800.0,76.7219,76.7585,76.5664,76.5664,16800.0
2014-08-15 11:20:00,83.7,83.7,83.49,83.49,29200.0,76.5572,76.5572,76.3652,76.3652,29200.0
2014-08-15 11:25:00,83.5,83.56,83.44,83.45,16000.0,76.3743,76.4292,76.3194,76.3286,16000.0
2014-08-15 11:30:00,83.46,83.49,83.37,83.39,22800.0,76.3377,76.3652,76.2554,76.2737,22800.0
2014-08-15 11:35:00,83.42,83.5,83.4,83.49,21000.0,76.3011,76.3743,76.2828,76.3652,21000.0
2014-08-15 11:40:00,83.5,83.54,83.45,83.53,11900.0,76.3743,76.4109,76.3286,76.4017,11900.0
2014-08-15 11:45:00,83.53,83.54,83.45,83.46,6000.0,76.4017,76.4109,76.3286,76.3377,6000.0
2014-08-15 11:50:00,83.46,83.46,83.21,83.22,16500.0,76.3377,76.3377,76.109,76.1182,16500.0
2014-08-15 11:55:00,83.23,83.28,83.12,83.27,13500.0,76.1273,76.1731,76.0267,76.1639,13500.0
2014-08-15 12:00:00,83.25,83.26,83.15,83.26,8200.0,76.1456,76.1548,76.0542,76.1548,8200.0
2014-08-15 12:05:00,83.28,83.35,83.26,83.34,5600.0,76.1731,76.2371,76.1548,76.228,5600.0
2014-08-15 12:10:00,83.34,83.35,83.25,83.25,8000.0,76.228,76.2371,76.1456,76.1456,8000.0
2014-08-15 12:15:00,83.26,83.27,83.14,83.24,7300.0,76.1548,76.1639,76.045,76.1365,7300.0
2014-08-15 12:20:00,83.24,83.27,83.14,83.27,9600.0,76.1365,76.1639,76.045,76.1639,9600.0
2014-08-15 12:25:00,83.32,83.49,83.32,83.44,14600.0,76.2097,76.3652,76.2097,76.3194,14600.0
2014-08-15 12:30:00,83.45,83.51,83.38,83.4,18500.0,76.3286,76.3834,76.2645,76.2828,18500.0
2014-08-15 12:35:00,83.4,83.5,83.38,83.5,7000.0,76.2828,76.3743,76.2645,76.3743,7000.0
2014-08-15 12:40:00,83.49,83.53,83.48,83.51,20100.0,76.3652,76.4017,76.356,76.3834,20100.0
2014-08-15 12:45:00,83.51,83.51,83.39,83.41,13400.0,76.3834,76.3834,76.2737,76.292,13400.0
2014-08-15 12:50:00,83.41,83.42,83.34,83.42,3700.0,76.292,76.3011,76.228,76.3011,3700.0
2014-08-15 12:55:00,83.41,83.43,83.38,83.38,8100.0,76.292,76.3103,76.2645,76.2645,8100.0
2014-08-15 13:00:00,83.38,83.38,83.28,83.28,7100.0,76.2645,76.2645,76.1731,76.1731,7100.0
2014-08-15 13:05:00,83.28,83.46,83.28,83.44,19900.0,76.1731,76.3377,76.1731,76.3194,19900.0
2014-08-15 13:10:00,83.47,83.59,83.47,83.59,28600.0,76.3469,76.4566,76.3469,76.4566,28600.0
2014-08-15 13:15:00,83.56,83.57,83.47,83.48,22300.0,76.4292,76.4383,76.3469,76.356,22300.0
2014-08-15 13:20:00,83.48,83.49,83.44,83.45,9500.0,76.356,76.3652,76.3194,76.3286,9500.0
2014-08-15 13:25:00,83.45,83.49,83.44,83.48,3800.0,76.3286,76.3652,76.3194,76.356,3800.0
2014-08-15 13:30:00,83.48,83.48,83.42,83.45,6100.0,76.356,76.356,76.3011,76.3286,6100.0
2014-08-15 13:35:00,83.43,83.43,83.33,83.34,4600.0,76.3103,76.3103,76.2188,76.228,4600.0
2014-08-15 13:40:00,83.35,83.42,83.35,83.41,6600.0,76.2371,76.3011,76.2371,76.292,6600.0
2014-08-15 13:45:00,83.41,83.41,83.33,83.34,8600.0,76.292,76.292,76.2188,76.228,8600.0
2014-08-15 13:50:00,83.34,83.38,83.29,83.3,12000.0,76.228,76.2645,76.1822,76.1914,12000.0
2014-08-15 13:55:00,83.29,83.32,83.25,83.31,6300.0,76.1822,76.2097,76.1456,76.2005,6300.0
2014-08-15 14:00:00,83.31,83.38,83.31,83.34,6300.0,76.2005,76.2645,76.2005,76.228,6300.0
2014-08-15 14:05:00,83.33,83.35,83.29,83.29,5800.0,76.2188,76.2371,76.1822,76.1822,5800.0
2014-08-15 14:10:00,83.3,83.3,83.27,83.29,5000.0,76.1914,76.1914,76.1639,76.1822,5000.0
2014-08-15 14:15:00,83.31,83.33,83.3,83.32,4400.0,76.2005,76.2188,76.1914,76.2097,4400.0
2014-08-15 14:20:00,83.31,83.4,83.29,83.4,6900.0,76.2005,76.2828,76.1822,76.2828,6900.0
2014-08-15 14:25:00,83.42,83.56,83.4,83.56,8200.0,76.3011,76.4292,76.2828,76.4292,8200.0
2014-08-15 14:30:00,83.56,83.6,83.52,83.55,22200.0,76.4292,76.4658,76.3926,76.42,22200.0
2014-08-15 14:35:00,83.55,83.6,83.54,83.55,11800.0,76.42,76.4658,76.4109,76.42,11800.0
2014-08-15 14:40:00,83.58,83.66,83.56,83.63,12400.0,76.4475,76.5206,76.4292,76.4932,12400.0
2014-08-15 14:45:00,83.64,83.65,83.62,83.64,10200.0,76.5024,76.5115,76.4841,76.5024,10200.0
2014-08-15 14:50:00,83.64,83.65,83.62,83.63,6400.0,76.5024,76.5115,76.4841,76.4932,6400.0
2014-08-15 14:55:00,83.63,83.64,83.55,83.55,13900.0,76.4932,76.5024,76.42,76.42,13900.0
2014-08-15 15:00:00,83.56,83.61,83.52,83.52,9100.0,76.4292,76.4749,76.3926,76.3926,9100.0
2014-08-15 15:05:00,83.53,83.53,83.48,83.52,14200.0,76.4017,76.4017,76.356,76.3926,14200.0
2014-08-15 15:10:00,83.51,83.52,83.48,83.48,6900.0,76.3834,76.3926,76.356,76.356,6900.0
2014-08-15 15:15:00,83.49,83.56,83.49,83.54,13300.0,76.3652,76.4292,76.3652,76.4109,13300.0
2014-08-15 15:20:00,83.54,83.54,83.46,83.47,10000.0,76.4109,76.4109,76.3377,76.3469,10000.0
2014-08-15 15:25:00,83.47,83.5,83.46,83.49,15600.0,76.3469,76.3743,76.3377,76.3652,15600.0
2014-08-15 15:30:00,83.5,83.62,83.48,83.61,19400.0,76.3743,76.4841,76.356,76.4749,19400.0
2014-08-15 15:35:00,83.6,83.65,83.57,83.57,19600.0,76.4658,76.5115,76.4383,76.4383,19600.0
2014-08-15 15:40:00,83.58,83.6,83.57,83.6,16600.0,76.4475,76.4658,76.4383,76.4658,16600.0
2014-08-15 15:45:00,83.6,83.62,83.57,83.58,33300.0,76.4658,76.4841,76.4383,76.4475,33300.0
2014-08-15 15:50:00,83.59,83.74,83.59,83.7,117900.0,76.4566,76.5938,76.4566,76.5572,117900.0
2014-08-15 15:55:00,83.7,83.74,83.62,83.74,219600.0,76.5572,76.5938,76.4841,76.5938,219600.0
2014-08-18 09:30:00,84.22,84.37,83.99,84.12,27500.0,77.0329,77.1701,76.8225,76.9414,27500.0
2014-08-18 09:35:00,84.12,84.23,84.11,84.19,11500.0,76.9414,77.042,76.9322,77.0054,11500.0
2014-08-18 09:40:00,84.18,84.19,83.9,83.9,8200.0,76.9963,77.0054,76.7402,76.7402,8200.0
2014-08-18 09:45:00,83.92,84.0,83.9,83.95,16900.0,76.7585,76.8316,76.7402,76.7859,16900.0
2014-08-18 09:50:00,83.96,84.02,83.95,83.99,15200.0,76.795,76.8499,76.7859,76.8225,15200.0
2014-08-18 09:55:00,84.0,84.0,83.92,83.93,18700.0,76.8316,76.8316,76.7585,76.7676,18700.0
2014-08-18 10:00:00,83.93,84.0,83.92,83.98,19300.0,76.7676,76.8316,76.7585,76.8133,19300.0
2014-08-18 10:05:00,83.98,84.03,83.94,84.03,10000.0,76.8133,76.8591,76.7768,76.8591,10000.0
2014-08-18 10:10:00,84.02,84.16,84.0,84.15,15800.0,76.8499,76.978,76.8316,76.9688,15800.0
2014-08-18 10:15:00,84.15,84.21,84.15,84.18,21800.0,76.9688,77.0237,76.9688,76.9963,21800.0
2014-08-18 10:20:00,84.18,84.27,84.17,84.25,20300.0,76.9963,77.0786,76.9871,77.0603,20300.0
2014-08-18 10:25:00,84.25,84.4,84.25,84.31,21300.0,77.0603,77.1975,77.0603,77.1152,21300.0
2014-08-18 10:30:00,84.32,84.33,84.24,84.27,16100.0,77.1243,77.1335,77.0511,77.0786,16100.0
2014-08-18 10:35:00,84.27,84.33,84.24,84.33,14700.0,77.0786,77.1335,77.0511,77.1335,14700.0
2014-08-18 10:40:00,84.34,84.36,84.28,84.29,15200.0,77.1426,77.1609,77.0877,77.0969,15200.0
2014-08-18 10:45:00,84.29,84.31,84.27,84.28,10900.0,77.0969,77.1152,77.0786,77.0877,10900.0
2014-08-18 10:50:00,84.29,84.44,84.29,84.44,11000.0,77.0969,77.2341,77.0969,77.2341,11000.0
2014-08-18 10:55:00,84.45,84.52,84.45,84.52,13100.0,77.2432,77.3073,77.2432,77.3073,13100.0
2014-08-18 11:00:00,84.53,84.55,84.49,84.5,13400.0,77.3164,77.3347,77.2798,77.289,13400.0
2014-08-18 11:05:00,84.51,84.51,84.49,84.51,11300.0,77.2981,77.2981,77.2798,77.2981,11300.0
2014-08-18 11:10:00,84.51,84.62,84.51,84.61,13000.0,77.2981,77.3987,77.2981,77.3896,13000.0
2014-08-18 11:15:00,84.61,84.65,84.61,84.64,11700.0,77.3896,77.4262,77.3896,77.417,11700.0
2014-08-18 11:20:00,84.63,84.63,84.56,84.6,12500.0,77.4079,77.4079,77.3438,77.3804,12500.0
2014-08-18 11:25:00,84.6,84.65,84.6,84.63,8400.0,77.3804,77.4262,77.3804,77.4079,8400.0
2014-08-18 11:30:00,84.65,84.67,84.64,84.64,9800.0,77.4262,77.4445,77.417,77.417,9800.0
2014-08-18 11:35:00,84.63,84.63,84.53,84.53,16100.0,77.4079,77.4079,77.3164,77.3164,16100.0
2014-08-18 11:40:00,84.53,84.53,84.39,84.39,12700.0,77.3164,77.3164,77.1883,77.1883,12700.0
2014-08-18 11:45:00,84.38,84.39,84.29,84.35,14500.0,77.1792,77.1883,77.0969,77.1518,14500.0
2014-08-18 11:50:00,84.36,84.66,83.94,84.38,22100.0,77.1609,77.4353,76.7768,77.1792,22100.0
2014-08-18 11:55:00,84.39,84.43,84.38,84.42,6100.0,77.1883,77.2249,77.1792,77.2158,6100.0
2014-08-18 12:00:00,84.43,84.45,84.41,84.42,10500.0,77.2249,77.2432,77.2066,77.2158,10500.0
2014-08-18 12:05:00,84.43,84.46,84.43,84.44,12200.0,77.2249,77.2524,77.2249,77.2341,12200.0
2014-08-18 12:10:00,84.45,84.5,84.45,84.48,4800.0,77.2432,77.289,77.2432,77.2707,4800.0
2014-08-18 12:15:00,84.47,84.48,84.46,84.47,5500.0,77.2615,77.2707,77.2524,77.2615,5500.0
2014-08-18 12:20:00,84.47,84.48,84.46,84.48,7200.0,77.2615,77.2707,77.2524,77.2707,7200.0
2014-08-18 12:25:00,84.47,84.47,84.42,84.42,12700.0,77.2615,77.2615,77.2158,77.2158,12700.0
2014-08-18 12:30:00,84.43,84.43,84.39,84.39,4800.0,77.2249,77.2249,77.1883,77.1883,4800.0
2014-08-18 12:35:00,84.39,84.43,84.39,84.42,9300.0,77.1883,77.2249,77.1883,77.2158,9300.0
2014-08-18 12:40:00,84.41,84.42,84.4,84.42,6100.0,77.2066,77.2158,77.1975,77.2158,6100.0
2014-08-18 12:45:00,84.42,84.46,84.42,84.45,5800.0,77.2158,77.2524,77.2158,77.2432,5800.0
2014-08-18 12:50:00,84.45,84.47,84.45,84.47,10100.0,77.2432,77.2615,77.2432,77.2615,10100.0
2014-08-18 12:55:00,84.47,84.47,84.45,84.45,5400.0,77.2615,77.2615,77.2432,77.2432,5400.0
2014-08-18 13:00:00,84.45,84.45,84.4,84.4,5700.0,77.2432,77.2432,77.1975,77.1975,5700.0
2014-08-18 13:05:00,84.4,84.4,84.38,84.4,6300.0,77.1975,77.1975,77.1792,77.1975,6300.0
2014-08-18 13:10:00,84.41,84.41,84.39,84.4,7900.0,77.2066,77.2066,77.1883,77.1975,7900.0
2014-08-18 13:15:00,84.4,84.43,84.4,84.43,4100.0,77.1975,77.2249,77.1975,77.2249,4100.0
2014-08-18 13:20:00,84.43,84.45,84.42,84.45,8400.0,77.2249,77.2432,77.2158,77.2432,8400.0
2014-08-18 13:25:00,84.44,84.46,84.44,84.46,9000.0,77.2341,77.2524,77.2341,77.2524,9000.0
2014-08-18 13:30:00,84.45,84.47,84.45,84.46,3700.0,77.2432,77.2615,77.2432,77.2524,3700.0
2014-08-18 13:35:00,84.46,84.49,84.46,84.49,6200.0,77.2524,77.2798,77.2524,77.2798,6200.0
2014-08-18 13:40:00,84.49,84.53,84.48,84.52,11700.0,77.2798,77.3164,77.2707,77.3073,11700.0
2014-08-18 13:45:00,84.53,84.54,84.52,84.54,8600.0,77.3164,77.3255,77.3073,77.3255,8600.0
2014-08-18 13:50:00,84.55,84.6,84.55,84.59,15800.0,77.3347,77.3804,77.3347,77.3713,15800.0
2014-08-18 13:55:00,84.59,84.59,84.55,84.55,9100.0,77.3713,77.3713,77.3347,77.3347,9100.0
2014-08-18 14:00:00,84.55,84.57,84.55,84.56,4700.0,77.3347,77.353,77.3347,77.3438,4700.0
2014-08-18 14:05:00,84.56,84.58,84.56,84.57,10500.0,77.3438,77.3621,77.3438,77.353,10500.0
2014-08-18 14:10:00,84.58,84.59,84.57,84.59,9400.0,77.3621,77.3713,77.353,77.3713,9400.0
2014-08-18 14:15:00,84.58,84.62,84.58,84.62,10800.0,77.3621,77.3987,77.3621,77.3987,10800.0
2014-08-18 14:20:00,84.61,84.63,84.59,84.63,14900.0,77.3896,77.4079,77.3713,77.4079,14900.0
2014-08-18 14:25:00,84.63,84.64,84.62,84.64,3900.0,77.4079,77.417,77.3987,77.417,3900.0
2014-08-18 14:30:00,84.64,84.64,84.63,84.63,9700.0,77.417,77.417,77.4079,77.4079,9700.0
2014-08-18 14:35:00,84.63,84.63,84.57,84.57,16400.0,77.4079,77.4079,77.353,77.353,16400.0
2014-08-18 14:40:00,84.56,84.58,84.55,84.58,11500.0,77.3438,77.3621,77.3347,77.3621,11500.0
2014-08-18 14:45:00,84.57,84.57,84.54,84.55,10500.0,77.353,77.353,77.3255,77.3347,10500.0
2014-08-18 14:50:00,84.55,84.55,84.51,84.53,6900.0,77.3347,77.3347,77.2981,77.3164,6900.0
2014-08-18 14:55:00,84.54,84.55,84.53,84.54,10900.0,77.3255,77.3347,77.3164,77.3255,10900.0
2014-08-18 15:00:00,84.54,84.54,84.49,84.49,9700.0,77.3255,77.3255,77.2798,77.2798,9700.0
2014-08-18 15:05:00,84.49,84.49,84.4,84.4,13900.0,77.2798,77.2798,77.1975,77.1975,13900.0
2014-08-18 15:10:00,84.4,84.4,84.34,84.34,24600.0,77.1975,77.1975,77.1426,77.1426,24600.0
2014-08-18 15:15:00,84.34,84.36,84.3,84.32,23300.0,77.1426,77.1609,77.106,77.1243,23300.0
2014-08-18 15:20:00,84.32,84.32,84.26,84.27,18200.0,77.1243,77.1243,77.0694,77.0786,18200.0
2014-08-18 15:25:00,84.29,84.37,84.28,84.34,18600.0,77.0969,77.1701,77.0877,77.1426,18600.0
2014-08-18 15:30:00,84.34,84.35,84.33,84.34,17900.0,77.1426,77.1518,77.1335,77.1426,17900.0
2014-08-18 15:35:00,84.35,84.36,84.33,84.33,14000.0,77.1518,77.1609,77.1335,77.1335,14000.0
2014-08-18 15:40:00,84.34,84.35,84.33,84.35,12900.0,77.1426,77.1518,77.1335,77.1518,12900.0
2014-08-18 15:45:00,84.34,84.36,84.34,84.36,19900.0,77.1426,77.1609,77.1426,77.1609,19900.0
2014-08-18 15:50:00,84.36,84.41,84.34,84.35,52400.0,77.1609,77.2066,77.1426,77.1518,52400.0
2014-08-18 15:55:00,84.36,84.44,84.34,84.42,101000.0,77.1609,77.2341,77.1426,77.2158,101000.0
2014-08-19 09:30:00,84.34,84.93,84.34,84.89,55300.0,77.1426,77.6823,77.1426,77.6457,55300.0
2014-08-19 09:35:00,84.9,85.32,84.82,85.2,58600.0,77.6548,78.039,77.5817,77.9292,58600.0
2014-08-19 09:40:00,85.26,85.41,85.25,85.35,18000.0,77.9841,78.1213,77.975,78.0664,18000.0
2014-08-19 09:45:00,85.42,85.44,85.32,85.32,9600.0,78.1305,78.1487,78.039,78.039,9600.0
2014-08-19 09:50:00,85.33,85.34,85.12,85.13,10600.0,78.0481,78.0573,77.8561,77.8652,10600.0
2014-08-19 09:55:00,85.12,85.13,84.99,85.09,15300.0,77.8561,77.8652,77.7371,77.8286,15300.0
2014-08-19 10:00:00,85.1,85.11,84.96,85.0,36800.0,77.8378,77.8469,77.7097,77.7463,36800.0
2014-08-19 10:05:00,84.99,85.0,84.9,84.96,18400.0,77.7371,77.7463,77.6548,77.7097,18400.0
2014-08-19 10:10:00,84.98,85.04,84.95,85.04,21700.0,77.728,77.7829,77.7006,77.7829,21700.0
2014-08-19 10:15:00,85.05,85.3,85.05,85.3,18600.0,77.792,78.0207,77.792,78.0207,18600.0
2014-08-19 10:20:00,85.3,85.36,85.21,85.32,29400.0,78.0207,78.0756,77.9384,78.039,29400.0
2014-08-19 10:25:00,85.32,85.33,85.2,85.23,10500.0,78.039,78.0481,77.9292,77.9567,10500.0
2014-08-19 10:30:00,85.23,85.25,85.16,85.2,18600.0,77.9567,77.975,77.8926,77.9292,18600.0
2014-08-19 10:35:00,85.2,85.22,85.17,85.18,14400.0,77.9292,77.9475,77.9018,77.9109,14400.0
2014-08-19 10:40:00,85.18,85.19,85.0,85.04,40900.0,77.9109,77.9201,77.7463,77.7829,40900.0
2014-08-19 10:45:00,85.04,85.35,85.04,85.31,19400.0,77.7829,78.0664,77.7829,78.0298,19400.0
2014-08-19 10:50:00,85.31,85.4,85.31,85.4,12800.0,78.0298,78.1122,78.0298,78.1122,12800.0
2014-08-19 10:55:00,85.39,85.48,85.36,85.41,24600.0,78.103,78.1853,78.0756,78.1213,24600.0
2014-08-19 11:00:00,85.41,85.54,85.41,85.52,31400.0,78.1213,78.2402,78.1213,78.2219,31400.0
2014-08-19 11:05:00,85.52,85.53,85.44,85.44,15000.0,78.2219,78.2311,78.1487,78.1487,15000.0
2014-08-19 11:10:00,85.44,85.44,85.3,85.34,22700.0,78.1487,78.1487,78.0207,78.0573,22700.0
2014-08-19 11:15:00,85.33,85.33,85.22,85.24,18700.0,78.0481,78.0481,77.9475,77.9658,18700.0
2014-08-19 11:20:00,85.23,85.24,85.15,85.18,20900.0,77.9567,77.9658,77.8835,77.9109,20900.0
2014-08-19 11:25:00,85.18,85.3,85.17,85.3,14300.0,77.9109,78.0207,77.9018,78.0207,14300.0
2014-08-19 11:30:00,85.31,85.35,85.29,85.29,21100.0,78.0298,78.0664,78.0115,78.0115,21100.0
2014-08-19 11:35:00,85.31,85.33,85.3,85.32,6800.0,78.0298,78.0481,78.0207,78.039,6800.0
2014-08-19 11:40:00,85.32,85.34,85.28,85.31,19600.0,78.039,78.0573,78.0024,78.0298,19600.0
2014-08-19 11:45:00,85.31,85.31,85.19,85.23,12700.0,78.0298,78.0298,77.9201,77.9567,12700.0
2014-08-19 11:50:00,85.22,85.23,85.17,85.2,12600.0,77.9475,77.9567,77.9018,77.9292,12600.0
2014-08-19 11:55:00,85.19,85.26,85.19,85.19,9500.0,77.9201,77.9841,77.9201,77.9201,9500.0
2014-08-19 12:00:00,85.2,85.21,85.17,85.17,9000.0,77.9292,77.9384,77.9018,77.9018,9000.0
2014-08-19 12:05:00,85.17,85.24,85.15,85.24,16600.0,77.9018,77.9658,77.8835,77.9658,16600.0
2014-08-19 12:10:00,85.24,85.24,85.18,85.19,8000.0,77.9658,77.9658,77.9109,77.9201,8000.0
2014-08-19 12:15:00,85.2,85.2,85.15,85.16,7300.0,77.9292,77.9292,77.8835,77.8926,7300.0
2014-08-19 12:20:00,85.16,85.22,85.16,85.22,7100.0,77.8926,77.9475,77.8926,77.9475,7100.0
2014-08-19 12:25:00,85.22,85.26,85.22,85.22,7400.0,77.9475,77.9841,77.9475,77.9475,7400.0
2014-08-19 12:30:00,85.23,85.24,85.22,85.23,7700.0,77.9567,77.9658,77.9475,77.9567,7700.0
2014-08-19 12:35:00,85.23,85.23,85.17,85.17,6200.0,77.9567,77.9567,77.9018,77.9018,6200.0
2014-08-19 12:40:00,85.17,85.19,85.17,85.19,6100.0,77.9018,77.9201,77.9018,77.9201,6100.0
2014-08-19 12:45:00,85.2,85.22,85.18,85.19,6700.0,77.9292,77.9475,77.9109,77.9201,6700.0
2014-08-19 12:50:00,85.19,85.2,85.17,85.18,3500.0,77.9201,77.9292,77.9018,77.9109,3500.0
2014-08-19 12:55:00,85.18,85.18,85.15,85.16,8500.0,77.9109,77.9109,77.8835,77.8926,8500.0
2014-08-19 13:00:00,85.15,85.15,85.1,85.1,6500.0,77.8835,77.8835,77.8378,77.8378,6500.0
2014-08-19 13:05:00,85.11,85.12,85.08,85.1,9500.0,77.8469,77.8561,77.8195,77.8378,9500.0
2014-08-19 13:10:00,85.09,85.09,85.07,85.08,4300.0,77.8286,77.8286,77.8103,77.8195,4300.0
2014-08-19 13:15:00,85.07,85.07,85.03,85.03,5300.0,77.8103,77.8103,77.7737,77.7737,5300.0
2014-08-19 13:20:00,85.03,85.05,85.02,85.04,8900.0,77.7737,77.792,77.7646,77.7829,8900.0
2014-08-19 13:25:00,85.05,85.13,85.05,85.11,10800.0,77.792,77.8652,77.792,77.8469,10800.0
2014-08-19 13:30:00,85.1,85.1,85.05,85.05,21700.0,77.8378,77.8378,77.792,77.792,21700.0
2014-08-19 13:35:00,85.06,85.08,85.04,85.06,19300.0,77.8012,77.8195,77.7829,77.8012,19300.0
2014-08-19 13:40:00,85.06,85.07,85.05,85.06,28800.0,77.8012,77.8103,77.792,77.8012,28800.0
2014-08-19 13:45:00,85.06,85.06,85.03,85.03,7100.0,77.8012,77.8012,77.7737,77.7737,7100.0
2014-08-19 13:50:00,85.04,85.05,85.03,85.05,5100.0,77.7829,77.792,77.7737,77.792,5100.0
2014-08-19 13:55:00,85.06,85.16,85.06,85.15,30200.0,77.8012,77.8926,77.8012,77.8835,30200.0
2014-08-19 14:00:00,85.15,85.17,85.14,85.17,7800.0,77.8835,77.9018,77.8743,77.9018,7800.0
2014-08-19 14:05:00,85.16,85.19,85.13,85.13,7300.0,77.8926,77.9201,77.8652,77.8652,7300.0
2014-08-19 14:10:00,85.14,85.17,85.14,85.16,8600.0,77.8743,77.9018,77.8743,77.8926,8600.0
2014-08-19 14:15:00,85.16,85.24,85.15,85.24,5800.0,77.8926,77.9658,77.8835,77.9658,5800.0
2014-08-19 14:20:00,85.23,85.29,85.22,85.29,14800.0,77.9567,78.0115,77.9475,78.0115,14800.0
2014-08-19 14:25:00,85.29,85.35,85.29,85.33,7400.0,78.0115,78.0664,78.0115,78.0481,7400.0
2014-08-19 14:30:00,85.33,85.36,85.33,85.35,6500.0,78.0481,78.0756,78.0481,78.0664,6500.0
2014-08-19 14:35:00,85.36,85.4,85.36,85.4,4300.0,78.0756,78.1122,78.0756,78.1122,4300.0
2014-08-19 14:40:00,85.4,85.4,85.36,85.37,9600.0,78.1122,78.1122,78.0756,78.0847,9600.0
2014-08-19 14:45:00,85.38,85.44,85.38,85.44,11700.0,78.0939,78.1487,78.0939,78.1487,11700.0
2014-08-19 14:50:00,85.44,85.52,85.43,85.5,13300.0,78.1487,78.2219,78.1396,78.2036,13300.0
2014-08-19 14:55:00,85.51,85.51,85.49,85.51,9100.0,78.2128,78.2128,78.1945,78.2128,9100.0
2014-08-19 15:00:00,85.51,85.55,85.5,85.55,17600.0,78.2128,78.2494,78.2036,78.2494,17600.0
2014-08-19 15:05:00,85.54,85.58,85.52,85.52,23200.0,78.2402,78.2768,78.2219,78.2219,23200.0
2014-08-19 15:10:00,85.51,85.52,85.42,85.44,13500.0,78.2128,78.2219,78.1305,78.1487,13500.0
2014-08-19 15:15:00,85.44,85.48,85.43,85.46,13200.0,78.1487,78.1853,78.1396,78.167,13200.0
2014-08-19 15:20:00,85.45,85.49,85.43,85.43,11800.0,78.1579,78.1945,78.1396,78.1396,11800.0
2014-08-19 15:25:00,85.43,85.47,85.43,85.47,11100.0,78.1396,78.1762,78.1396,78.1762,11100.0
2014-08-19 15:30:00,85.47,85.48,85.39,85.4,27500.0,78.1762,78.1853,78.103,78.1122,27500.0
2014-08-19 15:35:00,85.4,85.41,85.35,85.36,24600.0,78.1122,78.1213,78.0664,78.0756,24600.0
2014-08-19 15:40:00,85.37,85.37,85.32,85.33,25100.0,78.0847,78.0847,78.039,78.0481,25100.0
2014-08-19 15:45:00,85.33,85.38,85.32,85.38,22100.0,78.0481,78.0939,78.039,78.0939,22100.0
2014-08-19 15:50:00,85.38,85.4,85.37,85.38,40800.0,78.0939,78.1122,78.0847,78.0939,40800.0
2014-08-19 15:55:00,85.38,85.44,85.37,85.4,90800.0,78.0939,78.1487,78.0847,78.1122,90800.0
2014-08-20 09:30:00,85.21,85.42,84.95,85.42,16300.0,77.9384,78.1305,77.7006,78.1305,16300.0
2014-08-20 09:35:00,85.41,85.41,85.22,85.28,8800.0,78.1213,78.1213,77.9475,78.0024,8800.0
2014-08-20 09:40:00,85.33,85.44,85.29,85.37,12600.0,78.0481,78.1487,78.0115,78.0847,12600.0
2014-08-20 09:45:00,85.35,85.49,85.28,85.28,15500.0,78.0664,78.1945,78.0024,78.0024,15500.0
2014-08-20 09:50:00,85.34,85.42,85.3,85.31,7800.0,78.0573,78.1305,78.0207,78.0298,7800.0
2014-08-20 09:55:00,85.35,85.38,85.25,85.25,8100.0,78.0664,78.0939,77.975,77.975,8100.0
2014-08-20 10:00:00,85.25,85.25,85.07,85.07,14900.0,77.975,77.975,77.8103,77.8103,14900.0
2014-08-20 10:05:00,85.07,85.16,85.03,85.14,14900.0,77.8103,77.8926,77.7737,77.8743,14900.0
2014-08-20 10:10:00,85.14,85.19,85.12,85.14,7200.0,77.8743,77.9201,77.8561,77.8743,7200.0
2014-08-20 10:15:00,85.13,85.14,85.06,85.06,7400.0,77.8652,77.8743,77.8012,77.8012,7400.0
2014-08-20 10:20:00,85.07,85.09,84.92,84.94,24100.0,77.8103,77.8286,77.6731,77.6914,24100.0
2014-08-20 10:25:00,84.94,84.94,84.87,84.88,12500.0,77.6914,77.6914,77.6274,77.6365,12500.0
2014-08-20 10:30:00,84.89,84.93,84.87,84.93,5500.0,77.6457,77.6823,77.6274,77.6823,5500.0
2014-08-20 10:35:00,84.94,84.95,84.83,84.83,27400.0,77.6914,77.7006,77.5908,77.5908,27400.0
2014-08-20 10:40:00,84.83,84.92,84.8,84.89,12300.0,77.5908,77.6731,77.5634,77.6457,12300.0
2014-08-20 10:45:00,84.9,85.0,84.87,85.0,9500.0,77.6548,77.7463,77.6274,77.7463,9500.0
2014-08-20 10:50:00,84.99,85.04,84.95,84.96,18600.0,77.7371,77.7829,77.7006,77.7097,18600.0
2014-08-20 10:55:00,84.97,84.98,84.89,84.9,9000.0,77.7189,77.728,77.6457,77.6548,9000.0
2014-08-20 11:00:00,84.89,84.91,84.82,84.86,11200.0,77.6457,77.664,77.5817,77.6182,11200.0
2014-08-20 11:05:00,84.85,84.92,84.8,84.92,10800.0,77.6091,77.6731,77.5634,77.6731,10800.0
2014-08-20 11:10:00,84.92,84.98,84.91,84.98,7500.0,77.6731,77.728,77.664,77.728,7500.0
2014-08-20 11:15:00,84.98,84.99,84.95,84.95,12300.0,77.728,77.7371,77.7006,77.7006,12300.0
2014-08-20 11:20:00,84.95,84.97,84.92,84.92,10100.0,77.7006,77.7189,77.6731,77.6731,10100.0
2014-08-20 11:25:00,84.92,84.95,84.89,84.89,10200.0,77.6731,77.7006,77.6457,77.6457,10200.0
2014-08-20 11:30:00,84.92,84.93,84.89,84.89,10600.0,77.6731,77.6823,77.6457,77.6457,10600.0
2014-08-20 11:35:00,84.9,84.95,84.9,84.93,14600.0,77.6548,77.7006,77.6548,77.6823,14600.0
2014-08-20 11:40:00,84.92,84.95,84.88,84.92,9100.0,77.6731,77.7006,77.6365,77.6731,9100.0
2014-08-20 11:45:00,84.92,84.92,84.88,84.89,8500.0,77.6731,77.6731,77.6365,77.6457,8500.0
2014-08-20 11:50:00,84.88,84.92,84.88,84.91,4500.0,77.6365,77.6731,77.6365,77.664,4500.0
2014-08-20 11:55:00,84.9,84.91,84.84,84.84,11200.0,77.6548,77.664,77.5999,77.5999,11200.0
2014-08-20 12:00:00,84.84,84.84,84.73,84.74,11700.0,77.5999,77.5999,77.4993,77.5085,11700.0
2014-08-20 12:05:00,84.73,84.75,84.65,84.69,24700.0,77.4993,77.5176,77.4262,77.4627,24700.0
2014-08-20 12:10:00,84.7,84.7,84.62,84.64,13300.0,77.4719,77.4719,77.3987,77.417,13300.0
2014-08-20 12:15:00,84.63,84.64,84.53,84.56,24500.0,77.4079,77.417,77.3164,77.3438,24500.0
2014-08-20 12:20:00,84.56,84.66,84.56,84.64,17000.0,77.3438,77.4353,77.3438,77.417,17000.0
2014-08-20 12:25:00,84.64,84.67,84.63,84.63,5200.0,77.417,77.4445,77.4079,77.4079,5200.0
2014-08-20 12:30:00,84.63,84.64,84.57,84.63,19400.0,77.4079,77.417,77.353,77.4079,19400.0
2014-08-20 12:35:00,84.63,84.7,84.62,84.7,15600.0,77.4079,77.4719,77.3987,77.4719,15600.0
2014-08-20 12:40:00,84.71,84.81,84.7,84.81,3700.0,77.481,77.5725,77.4719,77.5725,3700.0
2014-08-20 12:45:00,84.81,84.89,84.81,84.87,10000.0,77.5725,77.6457,77.5725,77.6274,10000.0
2014-08-20 12:50:00,84.89,84.89,84.75,84.8,11100.0,77.6457,77.6457,77.5176,77.5634,11100.0
2014-08-20 12:55:00,84.81,84.92,84.8,84.92,8900.0,77.5725,77.6731,77.5634,77.6731,8900.0
2014-08-20 13:00:00,84.92,84.93,84.88,84.88,4400.0,77.6731,77.6823,77.6365,77.6365,4400.0
2014-08-20 13:05:00,84.89,84.96,84.89,84.95,6000.0,77.6457,77.7097,77.6457,77.7006,6000.0
2014-08-20 13:10:00,84.95,84.95,84.91,84.94,5300.0,77.7006,77.7006,77.664,77.6914,5300.0
2014-08-20 13:15:00,84.96,85.02,84.96,85.0,10100.0,77.7097,77.7646,77.7097,77.7463,10100.0
2014-08-20 13:20:00,85.0,85.0,84.97,84.98,4000.0,77.7463,77.7463,77.7189,77.728,4000.0
2014-08-20 13:25:00,84.97,84.98,84.91,84.91,6100.0,77.7189,77.728,77.664,77.664,6100.0
2014-08-20 13:30:00,84.9,84.9,84.83,84.83,7800.0,77.6548,77.6548,77.5908,77.5908,7800.0
2014-08-20 13:35:00,84.83,84.84,84.74,84.84,13000.0,77.5908,77.5999,77.5085,77.5999,13000.0
2014-08-20 13:40:00,84.83,84.88,84.83,84.88,9500.0,77.5908,77.6365,77.5908,77.6365,9500.0
2014-08-20 13:45:00,84.89,84.9,84.86,84.86,5300.0,77.6457,77.6548,77.6182,77.6182,5300.0
2014-08-20 13:50:00,84.86,84.91,84.86,84.91,3000.0,77.6182,77.664,77.6182,77.664,3000.0
2014-08-20 13:55:00,84.92,84.92,84.92,84.92,4400.0,77.6731,77.6731,77.6731,77.6731,4400.0
2014-08-20 14:00:00,84.92,84.92,84.75,84.75,16700.0,77.6731,77.6731,77.5176,77.5176,16700.0
2014-08-20 14:05:00,84.73,84.77,84.66,84.7,10700.0,77.4993,77.5359,77.4353,77.4719,10700.0
2014-08-20 14:10:00,84.72,84.79,84.69,84.69,10600.0,77.4902,77.5542,77.4627,77.4627,10600.0
2014-08-20 14:15:00,84.69,84.8,84.65,84.77,9000.0,77.4627,77.5634,77.4262,77.5359,9000.0
2014-08-20 14:20:00,84.8,84.9,84.8,84.87,9800.0,77.5634,77.6548,77.5634,77.6274,9800.0
2014-08-20 14:25:00,84.9,84.97,84.9,84.95,13600.0,77.6548,77.7189,77.6548,77.7006,13600.0
2014-08-20 14:30:00,84.95,85.04,84.95,85.02,7300.0,77.7006,77.7829,77.7006,77.7646,7300.0
2014-08-20 14:35:00,85.04,85.09,85.0,85.02,10500.0,77.7829,77.8286,77.7463,77.7646,10500.0
2014-08-20 14:40:00,85.01,85.06,84.93,85.06,25000.0,77.7554,77.8012,77.6823,77.8012,25000.0
2014-08-20 14:45:00,85.06,85.12,85.05,85.09,20900.0,77.8012,77.8561,77.792,77.8286,20900.0
2014-08-20 14:50:00,85.11,85.12,85.09,85.12,8800.0,77.8469,77.8561,77.8286,77.8561,8800.0
2014-08-20 14:55:00,85.13,85.17,85.13,85.16,7100.0,77.8652,77.9018,77.8652,77.8926,7100.0
2014-08-20 15:00:00,85.15,85.21,85.15,85.17,13500.0,77.8835,77.9384,77.8835,77.9018,13500.0
2014-08-20 15:05:00,85.14,85.23,85.14,85.23,4900.0,77.8743,77.9567,77.8743,77.9567,4900.0
2014-08-20 15:10:00,85.23,85.25,85.15,85.16,12600.0,77.9567,77.975,77.8835,77.8926,12600.0
2014-08-20 15:15:00,85.16,85.16,85.11,85.15,11800.0,77.8926,77.8926,77.8469,77.8835,11800.0
2014-08-20 15:20:00,85.16,85.21,85.15,85.16,10700.0,77.8926,77.9384,77.8835,77.8926,10700.0
2014-08-20 15:25:00,85.17,85.18,85.15,85.16,13600.0,77.9018,77.9109,77.8835,77.8926,13600.0
2014-08-20 15:30:00,85.15,85.17,85.15,85.15,11800.0,77.8835,77.9018,77.8835,77.8835,11800.0
2014-08-20 15:35:00,85.15,85.15,85.11,85.11,7700.0,77.8835,77.8835,77.8469,77.8469,7700.0
2014-08-20 15:40:00,85.11,85.19,85.11,85.19,17500.0,77.8469,77.9201,77.8469,77.9201,17500.0
2014-08-20 15:45:00,85.19,85.2,85.16,85.2,25900.0,77.9201,77.9292,77.8926,77.9292,25900.0
2014-08-20 15:50:00,85.2,85.33,85.2,85.31,76600.0,77.9292,78.0481,77.9292,78.0298,76600.0
2014-08-20 15:55:00,85.32,85.33,85.24,85.27,88900.0,78.039,78.0481,77.9658,77.9933,88900.0
2014-08-21 09:30:00,85.15,85.24,85.09,85.24,11900.0,77.8835,77.9658,77.8286,77.9658,11900.0
2014-08-21 09:35:00,85.18,85.28,85.08,85.12,3200.0,77.9109,78.0024,77.8195,77.8561,3200.0
2014-08-21 09:40:00,85.13,85.27,85.07,85.24,2800.0,77.8652,77.9933,77.8103,77.9658,2800.0
2014-08-21 09:45:00,85.23,85.23,85.16,85.18,2100.0,77.9567,77.9567,77.8926,77.9109,2100.0
2014-08-21 09:50:00,85.17,85.24,85.17,85.22,7700.0,77.9018,77.9658,77.9018,77.9475,7700.0
2014-08-21 09:55:00,85.19,85.23,85.12,85.17,3700.0,77.9201,77.9567,77.8561,77.9018,3700.0
2014-08-21 10:00:00,85.17,85.24,84.99,84.99,16700.0,77.9018,77.9658,77.7371,77.7371,16700.0
2014-08-21 10:05:00,84.99,85.01,84.83,84.85,8600.0,77.7371,77.7554,77.5908,77.6091,8600.0
2014-08-21 10:10:00,84.84,84.86,84.73,84.78,16700.0,77.5999,77.6182,77.4993,77.5451,16700.0
2014-08-21 10:15:00,84.79,85.05,84.77,85.03,8900.0,77.5542,77.792,77.5359,77.7737,8900.0
2014-08-21 10:20:00,85.01,85.1,84.97,85.1,2600.0,77.7554,77.8378,77.7189,77.8378,2600.0
2014-08-21 10:25:00,85.12,85.12,85.03,85.11,2600.0,77.8561,77.8561,77.7737,77.8469,2600.0
2014-08-21 10:30:00,85.09,85.23,85.09,85.23,4900.0,77.8286,77.9567,77.8286,77.9567,4900.0
2014-08-21 10:35:00,85.21,85.3,85.21,85.25,8700.0,77.9384,78.0207,77.9384,77.975,8700.0
2014-08-21 10:40:00,85.27,85.32,85.26,85.32,9400.0,77.9933,78.039,77.9841,78.039,9400.0
2014-08-21 10:45:00,85.32,85.37,85.3,85.32,6300.0,78.039,78.0847,78.0207,78.039,6300.0
2014-08-21 10:50:00,85.33,85.38,85.31,85.34,10700.0,78.0481,78.0939,78.0298,78.0573,10700.0
2014-08-21 10:55:00,85.34,85.37,85.29,85.29,7200.0,78.0573,78.0847,78.0115,78.0115,7200.0
2014-08-21 11:00:00,85.29,85.32,85.27,85.3,7600.0,78.0115,78.039,77.9933,78.0207,7600.0
2014-08-21 11:05:00,85.3,85.39,85.3,85.39,15500.0,78.0207,78.103,78.0207,78.103,15500.0
2014-08-21 11:10:00,85.39,85.48,85.39,85.45,11300.0,78.103,78.1853,78.103,78.1579,11300.0
2014-08-21 11:15:00,85.44,85.45,85.38,85.38,9600.0,78.1487,78.1579,78.0939,78.0939,9600.0
2014-08-21 11:20:00,85.38,85.39,85.35,85.36,8500.0,78.0939,78.103,78.0664,78.0756,8500.0
2014-08-21 11:25:00,85.36,85.45,85.35,85.42,15600.0,78.0756,78.1579,78.0664,78.1305,15600.0
2014-08-21 11:30:00,85.43,85.52,85.38,85.51,15700.0,78.1396,78.2219,78.0939,78.2128,15700.0
2014-08-21 11:35:00,85.51,85.56,85.5,85.56,7600.0,78.2128,78.2585,78.2036,78.2585,7600.0
2014-08-21 11:40:00,85.54,85.59,85.54,85.54,8600.0,78.2402,78.2859,78.2402,78.2402,8600.0
2014-08-21 11:45:00,85.55,85.55,85.46,85.46,5500.0,78.2494,78.2494,78.167,78.167,5500.0
2014-08-21 11:50:00,85.45,85.48,85.43,85.46,11500.0,78.1579,78.1853,78.1396,78.167,11500.0
2014-08-21 11:55:00,85.48,85.48,85.43,85.43,4600.0,78.1853,78.1853,78.1396,78.1396,4600.0
2014-08-21 12:00:00,85.46,85.51,85.45,85.51,10300.0,78.167,78.2128,78.1579,78.2128,10300.0
2014-08-21 12:05:00,85.48,85.54,85.48,85.52,6000.0,78.1853,78.2402,78.1853,78.2219,6000.0
2014-08-21 12:10:00,85.52,85.55,85.51,85.54,5400.0,78.2219,78.2494,78.2128,78.2402,5400.0
2014-08-21 12:15:00,85.55,85.58,85.54,85.54,4000.0,78.2494,78.2768,78.2402,78.2402,4000.0
2014-08-21 12:20:00,85.54,85.54,85.5,85.51,7800.0,78.2402,78.2402,78.2036,78.2128,7800.0
2014-08-21 12:25:00,85.5,85.54,85.49,85.53,12500.0,78.2036,78.2402,78.1945,78.2311,12500.0
2014-08-21 12:30:00,85.54,85.55,85.5,85.51,8000.0,78.2402,78.2494,78.2036,78.2128,8000.0
2014-08-21 12:35:00,85.51,85.55,85.51,85.51,8400.0,78.2128,78.2494,78.2128,78.2128,8400.0
2014-08-21 12:40:00,85.5,85.53,85.5,85.51,2800.0,78.2036,78.2311,78.2036,78.2128,2800.0
2014-08-21 12:45:00,85.52,85.52,85.5,85.52,3100.0,78.2219,78.2219,78.2036,78.2219,3100.0
2014-08-21 12:50:00,85.51,85.53,85.5,85.5,1400.0,78.2128,78.2311,78.2036,78.2036,1400.0
2014-08-21 12:55:00,85.5,85.53,85.49,85.52,2600.0,78.2036,78.2311,78.1945,78.2219,2600.0
2014-08-21 13:00:00,85.51,85.57,85.51,85.57,8200.0,78.2128,78.2677,78.2128,78.2677,8200.0
2014-08-21 13:05:00,85.57,85.6,85.54,85.59,5600.0,78.2677,78.2951,78.2402,78.2859,5600.0
2014-08-21 13:10:00,85.6,85.6,85.56,85.56,2900.0,78.2951,78.2951,78.2585,78.2585,2900.0
2014-08-21 13:15:00,85.57,85.6,85.57,85.57,3600.0,78.2677,78.2951,78.2677,78.2677,3600.0
2014-08-21 13:20:00,85.57,85.72,85.57,85.69,21900.0,78.2677,78.4048,78.2677,78.3774,21900.0
2014-08-21 13:25:00,85.69,85.72,85.67,85.69,5300.0,78.3774,78.4048,78.3591,78.3774,5300.0
2014-08-21 13:30:00,85.67,85.67,85.61,85.63,5400.0,78.3591,78.3591,78.3042,78.3225,5400.0
2014-08-21 13:35:00,85.62,85.62,85.59,85.62,6800.0,78.3134,78.3134,78.2859,78.3134,6800.0
2014-08-21 13:40:00,85.62,85.66,85.61,85.64,5300.0,78.3134,78.35,78.3042,78.3317,5300.0
2014-08-21 13:45:00,85.64,85.66,85.63,85.64,8500.0,78.3317,78.35,78.3225,78.3317,8500.0
2014-08-21 13:50:00,85.64,85.65,85.62,85.64,5300.0,78.3317,78.3408,78.3134,78.3317,5300.0
2014-08-21 13:55:00,85.63,85.65,85.58,85.58,6100.0,78.3225,78.3408,78.2768,78.2768,6100.0
2014-08-21 14:00:00,85.58,85.59,85.48,85.49,18800.0,78.2768,78.2859,78.1853,78.1945,18800.0
2014-08-21 14:05:00,85.48,85.54,85.3,85.32,31900.0,78.1853,78.2402,78.0207,78.039,31900.0
2014-08-21 14:10:00,85.32,85.33,85.18,85.32,28800.0,78.039,78.0481,77.9109,78.039,28800.0
2014-08-21 14:15:00,85.32,85.39,85.31,85.39,6800.0,78.039,78.103,78.0298,78.103,6800.0
2014-08-21 14:20:00,85.38,85.5,85.38,85.5,11100.0,78.0939,78.2036,78.0939,78.2036,11100.0
2014-08-21 14:25:00,85.5,85.51,85.39,85.39,8700.0,78.2036,78.2128,78.103,78.103,8700.0
2014-08-21 14:30:00,85.38,85.43,85.36,85.4,33100.0,78.0939,78.1396,78.0756,78.1122,33100.0
2014-08-21 14:35:00,85.39,85.42,85.39,85.41,6400.0,78.103,78.1305,78.103,78.1213,6400.0
2014-08-21 14:40:00,85.41,85.42,85.35,85.35,8800.0,78.1213,78.1305,78.0664,78.0664,8800.0
2014-08-21 14:45:00,85.34,85.41,85.32,85.4,11300.0,78.0573,78.1213,78.039,78.1122,11300.0
2014-08-21 14:50:00,85.41,85.42,85.36,85.36,14100.0,78.1213,78.1305,78.0756,78.0756,14100.0
2014-08-21 14:55:00,85.36,85.47,85.32,85.47,25700.0,78.0756,78.1762,78.039,78.1762,25700.0
2014-08-21 15:00:00,85.47,85.57,85.46,85.52,30700.0,78.1762,78.2677,78.167,78.2219,30700.0
2014-08-21 15:05:00,85.54,85.54,85.49,85.5,13700.0,78.2402,78.2402,78.1945,78.2036,13700.0
2014-08-21 15:10:00,85.5,85.51,85.49,85.5,17700.0,78.2036,78.2128,78.1945,78.2036,17700.0
2014-08-21 15:15:00,85.5,85.5,85.43,85.43,28000.0,78.2036,78.2036,78.1396,78.1396,28000.0
2014-08-21 15:20:00,85.45,85.46,85.42,85.43,20800.0,78.1579,78.167,78.1305,78.1396,20800.0
2014-08-21 15:25:00,85.43,85.48,85.42,85.48,20900.0,78.1396,78.1853,78.1305,78.1853,20900.0
2014-08-21 15:30:00,85.48,85.54,85.48,85.52,39400.0,78.1853,78.2402,78.1853,78.2219,39400.0
2014-08-21 15:35:00,85.52,85.59,85.51,85.54,31500.0,78.2219,78.2859,78.2128,78.2402,31500.0
2014-08-21 15:40:00,85.54,85.57,85.51,85.54,60700.0,78.2402,78.2677,78.2128,78.2402,60700.0
2014-08-21 15:45:00,85.54,85.61,85.51,85.6,40600.0,78.2402,78.3042,78.2128,78.2951,40600.0
2014-08-21 15:50:00,85.61,85.78,85.6,85.73,131200.0,78.3042,78.4597,78.2951,78.414,131200.0
2014-08-21 15:55:00,85.73,85.89,85.72,85.8,145800.0,78.414,78.5603,78.4048,78.478,145800.0
2014-08-22 09:30:00,85.35,86.8,84.98,85.95,222000.0,78.0664,79.3927,77.728,78.6152,222000.0
2014-08-22 09:35:00,85.88,86.16,85.33,85.42,166000.0,78.5512,78.8073,78.0481,78.1305,166000.0
2014-08-22 09:40:00,85.39,85.48,84.41,84.46,155100.0,78.103,78.1853,77.2066,77.2524,155100.0
2014-08-22 09:45:00,84.41,84.6,83.62,84.33,234600.0,77.2066,77.3804,76.4841,77.1335,234600.0
2014-08-22 09:50:00,84.3,84.61,83.84,84.08,118200.0,77.106,77.3896,76.6853,76.9048,118200.0
2014-08-22 09:55:00,84.08,84.6,84.03,84.28,81400.0,76.9048,77.3804,76.8591,77.0877,81400.0
2014-08-22 10:00:00,84.3,84.59,83.81,84.06,88400.0,77.106,77.3713,76.6578,76.8865,88400.0
2014-08-22 10:05:00,83.99,84.21,83.61,84.09,66700.0,76.8225,77.0237,76.4749,76.9139,66700.0
2014-08-22 10:10:00,84.05,84.1,83.33,83.37,76200.0,76.8774,76.9231,76.2188,76.2554,76200.0
2014-08-22 10:15:00,83.34,83.45,83.27,83.44,120100.0,76.228,76.3286,76.1639,76.3194,120100.0
2014-08-22 10:20:00,83.43,83.45,83.09,83.16,85600.0,76.3103,76.3286,75.9993,76.0633,85600.0
2014-08-22 10:25:00,83.16,83.23,83.05,83.17,118400.0,76.0633,76.1273,75.9627,76.0725,118400.0
2014-08-22 10:30:00,83.14,83.14,82.81,82.98,158000.0,76.045,76.045,75.7432,75.8987,158000.0
2014-08-22 10:35:00,82.99,83.18,82.82,83.06,87000.0,75.9078,76.0816,75.7523,75.9718,87000.0
2014-08-22 10:40:00,83.07,83.08,82.76,82.98,122100.0,75.981,75.9901,75.6974,75.8987,122100.0
2014-08-22 10:45:00,82.96,83.14,82.86,83.02,88600.0,75.8804,76.045,75.7889,75.9353,88600.0
2014-08-22 10:50:00,82.99,83.14,82.86,82.87,128100.0,75.9078,76.045,75.7889,75.7981,128100.0
2014-08-22 10:55:00,82.86,83.0,82.81,83.0,91500.0,75.7889,75.917,75.7432,75.917,91500.0
2014-08-22 11:00:00,83.0,83.03,82.83,82.85,65900.0,75.917,75.9444,75.7615,75.7798,65900.0
2014-08-22 11:05:00,82.85,82.85,82.21,82.32,204400.0,75.7798,75.7798,75.1944,75.295,204400.0
2014-08-22 11:10:00,82.31,82.39,82.11,82.3,85600.0,75.2859,75.359,75.1029,75.2767,85600.0
2014-08-22 11:15:00,82.31,83.14,82.31,83.07,105100.0,75.2859,76.045,75.2859,75.981,105100.0
2014-08-22 11:20:00,83.08,83.35,83.0,83.21,102200.0,75.9901,76.2371,75.917,76.109,102200.0
2014-08-22 11:25:00,83.24,83.67,83.16,83.66,55500.0,76.1365,76.5298,76.0633,76.5206,55500.0
2014-08-22 11:30:00,83.67,84.57,83.66,84.47,136300.0,76.5298,77.353,76.5206,77.2615,136300.0
2014-08-22 11:35:00,84.42,84.63,84.02,84.13,69500.0,77.2158,77.4079,76.8499,76.9505,69500.0
2014-08-22 11:40:00,84.14,84.2,83.67,83.67,68000.0,76.9597,77.0146,76.5298,76.5298,68000.0
2014-08-22 11:45:00,83.68,83.77,83.52,83.63,50500.0,76.5389,76.6213,76.3926,76.4932,50500.0
2014-08-22 11:50:00,83.63,83.65,83.43,83.45,24500.0,76.4932,76.5115,76.3103,76.3286,24500.0
2014-08-22 11:55:00,83.46,83.6,83.41,83.47,25700.0,76.3377,76.4658,76.292,76.3469,25700.0
2014-08-22 12:00:00,83.46,83.64,83.43,83.56,18900.0,76.3377,76.5024,76.3103,76.4292,18900.0
2014-08-22 12:05:00,83.53,83.53,83.31,83.47,20500.0,76.4017,76.4017,76.2005,76.3469,20500.0
2014-08-22 12:10:00,83.49,83.52,83.32,83.36,15600.0,76.3652,76.3926,76.2097,76.2462,15600.0
2014-08-22 12:15:00,83.36,83.51,83.36,83.47,12800.0,76.2462,76.3834,76.2462,76.3469,12800.0
2014-08-22 12:20:00,83.46,83.6,83.41,83.59,22000.0,76.3377,76.4658,76.292,76.4566,22000.0
2014-08-22 12:25:00,83.59,83.87,83.57,83.84,40700.0,76.4566,76.7127,76.4383,76.6853,40700.0
2014-08-22 12:30:00,83.87,83.96,83.78,83.96,12300.0,76.7127,76.795,76.6304,76.795,12300.0
2014-08-22 12:35:00,83.95,83.96,83.68,83.76,19600.0,76.7859,76.795,76.5389,76.6121,19600.0
2014-08-22 12:40:00,83.76,83.76,83.59,83.67,15400.0,76.6121,76.6121,76.4566,76.5298,15400.0
2014-08-22 12:45:00,83.67,83.67,83.53,83.57,11300.0,76.5298,76.5298,76.4017,76.4383,11300.0
2014-08-22 12:50:00,83.58,83.76,83.58,83.65,11400.0,76.4475,76.6121,76.4475,76.5115,11400.0
2014-08-22 12:55:00,83.62,83.68,83.58,83.62,10800.0,76.4841,76.5389,76.4475,76.4841,10800.0
2014-08-22 13:00:00,83.62,83.68,83.54,83.67,24100.0,76.4841,76.5389,76.4109,76.5298,24100.0
2014-08-22 13:05:00,83.67,83.74,83.57,83.57,14900.0,76.5298,76.5938,76.4383,76.4383,14900.0
2014-08-22 13:10:00,83.56,83.74,83.53,83.69,12800.0,76.4292,76.5938,76.4017,76.5481,12800.0
2014-08-22 13:15:00,83.7,83.91,83.69,83.89,12800.0,76.5572,76.7493,76.5481,76.731,12800.0
2014-08-22 13:20:00,83.86,83.86,83.69,83.71,11600.0,76.7036,76.7036,76.5481,76.5664,11600.0
2014-08-22 13:25:00,83.71,83.94,83.71,83.87,12800.0,76.5664,76.7768,76.5664,76.7127,12800.0
2014-08-22 13:30:00,83.87,83.92,83.67,83.67,15100.0,76.7127,76.7585,76.5298,76.5298,15100.0
2014-08-22 13:35:00,83.67,83.76,83.62,83.68,13400.0,76.5298,76.6121,76.4841,76.5389,13400.0
2014-08-22 13:40:00,83.68,83.74,83.65,83.7,9900.0,76.5389,76.5938,76.5115,76.5572,9900.0
2014-08-22 13:45:00,83.69,83.69,83.46,83.47,23900.0,76.5481,76.5481,76.3377,76.3469,23900.0
2014-08-22 13:50:00,83.48,83.55,83.4,83.47,24500.0,76.356,76.42,76.2828,76.3469,24500.0
2014-08-22 13:55:00,83.47,83.5,83.44,83.49,7500.0,76.3469,76.3743,76.3194,76.3652,7500.0
2014-08-22 14:00:00,83.5,83.5,83.41,83.41,10400.0,76.3743,76.3743,76.292,76.292,10400.0
2014-08-22 14:05:00,83.42,83.42,83.2,83.21,22700.0,76.3011,76.3011,76.0999,76.109,22700.0
2014-08-22 14:10:00,83.2,83.31,83.2,83.23,18000.0,76.0999,76.2005,76.0999,76.1273,18000.0
2014-08-22 14:15:00,83.23,83.29,83.13,83.16,21200.0,76.1273,76.1822,76.0359,76.0633,21200.0
2014-08-22 14:20:00,83.18,83.41,83.18,83.33,19500.0,76.0816,76.292,76.0816,76.2188,19500.0
2014-08-22 14:25:00,83.34,83.68,83.33,83.65,31600.0,76.228,76.5389,76.2188,76.5115,31600.0
2014-08-22 14:30:00,83.63,83.65,83.53,83.62,21500.0,76.4932,76.5115,76.4017,76.4841,21500.0
2014-08-22 14:35:00,83.62,83.83,83.62,83.83,37500.0,76.4841,76.6761,76.4841,76.6761,37500.0
2014-08-22 14:40:00,83.82,84.08,83.8,83.93,45900.0,76.667,76.9048,76.6487,76.7676,45900.0
2014-08-22 14:45:00,83.92,83.94,83.8,83.94,22200.0,76.7585,76.7768,76.6487,76.7768,22200.0
2014-08-22 14:50:00,83.94,83.94,83.83,83.86,21400.0,76.7768,76.7768,76.6761,76.7036,21400.0
2014-08-22 14:55:00,83.85,83.85,83.64,83.7,17500.0,76.6944,76.6944,76.5024,76.5572,17500.0
2014-08-22 15:00:00,83.7,83.78,83.61,83.75,23400.0,76.5572,76.6304,76.4749,76.603,23400.0
2014-08-22 15:05:00,83.73,83.78,83.67,83.77,21000.0,76.5847,76.6304,76.5298,76.6213,21000.0
2014-08-22 15:10:00,83.75,83.75,83.6,83.62,21400.0,76.603,76.603,76.4658,76.4841,21400.0
2014-08-22 15:15:00,83.62,83.65,83.59,83.62,22800.0,76.4841,76.5115,76.4566,76.4841,22800.0
2014-08-22 15:20:00,83.62,83.63,83.54,83.59,29200.0,76.4841,76.4932,76.4109,76.4566,29200.0
2014-08-22 15:25:00,83.59,83.82,83.59,83.82,45700.0,76.4566,76.667,76.4566,76.667,45700.0
2014-08-22 15:30:00,83.81,83.81,83.62,83.66,34700.0,76.6578,76.6578,76.4841,76.5206,34700.0
2014-08-22 15:35:00,83.65,83.73,83.58,83.7,46100.0,76.5115,76.5847,76.4475,76.5572,46100.0
2014-08-22 15:40:00,83.69,83.72,83.6,83.6,52600.0,76.5481,76.5755,76.4658,76.4658,52600.0
2014-08-22 15:45:00,83.6,83.6,83.4,83.43,98600.0,76.4658,76.4658,76.2828,76.3103,98600.0
2014-08-22 15:50:00,83.44,83.56,83.41,83.56,62800.0,76.3194,76.4292,76.292,76.4292,62800.0
2014-08-22 15:55:00,83.57,83.66,83.51,83.58,113600.0,76.4383,76.5206,76.3834,76.4475,113600.0
2014-08-25 09:30:00,83.22,83.44,82.74,82.85,113600.0,76.1182,76.3194,75.6792,75.7798,113600.0
2014-08-25 09:35:00,82.84,82.88,82.57,82.57,56700.0,75.7706,75.8072,75.5237,75.5237,56700.0
2014-08-25 09:40:00,82.57,82.74,82.44,82.72,39700.0,75.5237,75.6792,75.4048,75.6609,39700.0
2014-08-25 09:45:00,82.73,82.97,82.66,82.68,25500.0,75.67,75.8895,75.606,75.6243,25500.0
2014-08-25 09:50:00,82.66,82.84,82.66,82.68,19800.0,75.606,75.7706,75.606,75.6243,19800.0
2014-08-25 09:55:00,82.67,82.76,82.63,82.63,33300.0,75.6151,75.6974,75.5785,75.5785,33300.0
2014-08-25 10:00:00,82.61,82.67,82.56,82.66,47300.0,75.5602,75.6151,75.5145,75.606,47300.0
2014-08-25 10:05:00,82.65,82.69,82.35,82.47,42200.0,75.5968,75.6334,75.3224,75.4322,42200.0
2014-08-25 10:10:00,82.48,82.56,82.29,82.38,38100.0,75.4413,75.5145,75.2676,75.3499,38100.0
2014-08-25 10:15:00,82.4,82.4,82.16,82.26,48300.0,75.3682,75.3682,75.1487,75.2401,48300.0
2014-08-25 10:20:00,82.25,82.35,82.17,82.27,28900.0,75.231,75.3224,75.1578,75.2493,28900.0
2014-08-25 10:25:00,82.29,82.31,82.06,82.1,65400.0,75.2676,75.2859,75.0572,75.0938,65400.0
2014-08-25 10:30:00,82.09,82.11,82.02,82.06,39900.0,75.0846,75.1029,75.0206,75.0572,39900.0
2014-08-25 10:35:00,82.06,82.18,82.03,82.13,27300.0,75.0572,75.1669,75.0297,75.1212,27300.0
2014-08-25 10:40:00,82.12,82.15,81.92,81.94,42600.0,75.1121,75.1395,74.9291,74.9474,42600.0
2014-08-25 10:45:00,81.94,82.02,81.85,81.85,43200.0,74.9474,75.0206,74.8651,74.8651,43200.0
2014-08-25 10:50:00,81.85,81.89,81.76,81.84,48100.0,74.8651,74.9017,74.7828,74.856,48100.0
2014-08-25 10:55:00,81.84,81.85,81.67,81.67,28000.0,74.856,74.8651,74.7005,74.7005,28000.0
2014-08-25 11:00:00,81.69,81.84,81.66,81.83,24100.0,74.7188,74.856,74.6913,74.8468,24100.0
2014-08-25 11:05:00,81.83,81.83,81.62,81.63,24300.0,74.8468,74.8468,74.6547,74.6639,24300.0
2014-08-25 11:10:00,81.62,81.84,81.6,81.82,33200.0,74.6547,74.856,74.6364,74.8377,33200.0
2014-08-25 11:15:00,81.82,81.85,81.63,81.63,27800.0,74.8377,74.8651,74.6639,74.6639,27800.0
2014-08-25 11:20:00,81.65,81.71,81.6,81.71,24100.0,74.6822,74.7371,74.6364,74.7371,24100.0
2014-08-25 11:25:00,81.73,82.01,81.73,81.97,30900.0,74.7553,75.0115,74.7553,74.9749,30900.0
2014-08-25 11:30:00,81.97,82.2,81.97,82.2,22300.0,74.9749,75.1852,74.9749,75.1852,22300.0
2014-08-25 11:35:00,82.19,82.2,82.13,82.17,27900.0,75.1761,75.1852,75.1212,75.1578,27900.0
2014-08-25 11:40:00,82.17,82.2,82.14,82.19,22300.0,75.1578,75.1852,75.1304,75.1761,22300.0
2014-08-25 11:45:00,82.19,82.3,82.07,82.08,23200.0,75.1761,75.2767,75.0663,75.0755,23200.0
2014-08-25 11:50:00,82.07,82.36,82.03,82.34,29000.0,75.0663,75.3316,75.0297,75.3133,29000.0
2014-08-25 11:55:00,82.34,82.42,82.28,82.39,44900.0,75.3133,75.3865,75.2584,75.359,44900.0
2014-08-25 12:00:00,82.39,82.4,82.28,82.28,19600.0,75.359,75.3682,75.2584,75.2584,19600.0
2014-08-25 12:05:00,82.29,82.4,82.15,82.17,30800.0,75.2676,75.3682,75.1395,75.1578,30800.0
2014-08-25 12:10:00,82.16,82.28,82.12,82.24,22800.0,75.1487,75.2584,75.1121,75.2218,22800.0
2014-08-25 12:15:00,82.26,82.26,82.13,82.21,14400.0,75.2401,75.2401,75.1212,75.1944,14400.0
2014-08-25 12:20:00,82.22,82.24,82.04,82.04,11000.0,75.2035,75.2218,75.0389,75.0389,11000.0
2014-08-25 12:25:00,82.05,82.14,81.92,81.92,27500.0,75.048,75.1304,74.9291,74.9291,27500.0
2014-08-25 12:30:00,81.9,81.99,81.89,81.98,17000.0,74.9108,74.9932,74.9017,74.984,17000.0
2014-08-25 12:35:00,81.98,81.98,81.85,81.93,11400.0,74.984,74.984,74.8651,74.9383,11400.0
2014-08-25 12:40:00,81.95,82.25,81.94,82.25,18600.0,74.9566,75.231,74.9474,75.231,18600.0
2014-08-25 12:45:00,82.25,82.29,82.18,82.24,21400.0,75.231,75.2676,75.1669,75.2218,21400.0
2014-08-25 12:50:00,82.24,82.28,82.16,82.17,18100.0,75.2218,75.2584,75.1487,75.1578,18100.0
2014-08-25 12:55:00,82.18,82.28,82.12,82.26,15800.0,75.1669,75.2584,75.1121,75.2401,15800.0
2014-08-25 13:00:00,82.27,82.27,82.15,82.15,18900.0,75.2493,75.2493,75.1395,75.1395,18900.0
2014-08-25 13:05:00,82.16,82.32,82.12,82.25,24700.0,75.1487,75.295,75.1121,75.231,24700.0
2014-08-25 13:10:00,82.24,82.31,82.18,82.3,15700.0,75.2218,75.2859,75.1669,75.2767,15700.0
2014-08-25 13:15:00,82.3,82.54,82.27,82.48,45200.0,75.2767,75.4962,75.2493,75.4413,45200.0
2014-08-25 13:20:00,82.49,82.67,82.48,82.67,13800.0,75.4505,75.6151,75.4413,75.6151,13800.0
2014-08-25 13:25:00,82.68,82.68,82.57,82.68,36000.0,75.6243,75.6243,75.5237,75.6243,36000.0
2014-08-25 13:30:00,82.67,82.7,82.6,82.61,39200.0,75.6151,75.6426,75.5511,75.5602,39200.0
2014-08-25 13:35:00,82.6,82.66,82.55,82.65,35300.0,75.5511,75.606,75.5054,75.5968,35300.0
2014-08-25 13:40:00,82.63,82.79,82.63,82.79,28800.0,75.5785,75.7249,75.5785,75.7249,28800.0
2014-08-25 13:45:00,82.79,82.88,82.73,82.73,26400.0,75.7249,75.8072,75.67,75.67,26400.0
2014-08-25 13:50:00,82.73,82.86,82.7,82.86,31000.0,75.67,75.7889,75.6426,75.7889,31000.0
2014-08-25 13:55:00,82.86,82.92,82.79,82.84,26600.0,75.7889,75.8438,75.7249,75.7706,26600.0
2014-08-25 14:00:00,82.85,82.9,82.68,82.78,37700.0,75.7798,75.8255,75.6243,75.7157,37700.0
2014-08-25 14:05:00,82.78,82.95,82.69,82.95,37300.0,75.7157,75.8712,75.6334,75.8712,37300.0
2014-08-25 14:10:00,82.95,82.96,82.88,82.96,32400.0,75.8712,75.8804,75.8072,75.8804,32400.0
2014-08-25 14:15:00,82.96,82.99,82.94,82.97,27100.0,75.8804,75.9078,75.8621,75.8895,27100.0
2014-08-25 14:20:00,82.97,83.0,82.96,83.0,45000.0,75.8895,75.917,75.8804,75.917,45000.0
2014-08-25 14:25:00,83.0,83.06,82.98,83.01,52400.0,75.917,75.9718,75.8987,75.9261,52400.0
2014-08-25 14:30:00,83.0,83.0,82.88,82.9,48200.0,75.917,75.917,75.8072,75.8255,48200.0
2014-08-25 14:35:00,82.9,83.01,82.86,83.0,32700.0,75.8255,75.9261,75.7889,75.917,32700.0
2014-08-25 14:40:00,82.99,83.0,82.96,82.98,30600.0,75.9078,75.917,75.8804,75.8987,30600.0
2014-08-25 14:45:00,82.98,83.0,82.94,82.98,27000.0,75.8987,75.917,75.8621,75.8987,27000.0
2014-08-25 14:50:00,82.99,82.99,82.97,82.99,18600.0,75.9078,75.9078,75.8895,75.9078,18600.0
2014-08-25 14:55:00,82.99,83.11,82.93,82.94,58800.0,75.9078,76.0176,75.8529,75.8621,58800.0
2014-08-25 15:00:00,82.93,83.03,82.88,82.95,50600.0,75.8529,75.9444,75.8072,75.8712,50600.0
2014-08-25 15:05:00,82.95,83.0,82.94,82.95,56300.0,75.8712,75.917,75.8621,75.8712,56300.0
2014-08-25 15:10:00,82.94,82.97,82.94,82.97,45400.0,75.8621,75.8895,75.8621,75.8895,45400.0
2014-08-25 15:15:00,82.97,83.03,82.96,82.97,46400.0,75.8895,75.9444,75.8804,75.8895,46400.0
2014-08-25 15:20:00,82.97,83.02,82.96,83.01,40000.0,75.8895,75.9353,75.8804,75.9261,40000.0
2014-08-25 15:25:00,83.02,83.03,82.99,83.03,35600.0,75.9353,75.9444,75.9078,75.9444,35600.0
2014-08-25 15:30:00,83.03,83.03,83.0,83.01,39600.0,75.9444,75.9444,75.917,75.9261,39600.0
2014-08-25 15:35:00,83.01,83.03,82.98,83.02,49200.0,75.9261,75.9444,75.8987,75.9353,49200.0
2014-08-25 15:40:00,83.02,83.11,83.02,83.02,42600.0,75.9353,76.0176,75.9353,75.9353,42600.0
2014-08-25 15:45:00,83.02,83.03,82.9,82.97,101000.0,75.9353,75.9444,75.8255,75.8895,101000.0
2014-08-25 15:50:00,82.96,82.97,82.87,82.93,124800.0,75.8804,75.8895,75.7981,75.8529,124800.0
2014-08-25 15:55:00,82.92,82.97,82.88,82.91,138100.0,75.8438,75.8895,75.8072,75.8346,138100.0
2014-08-26 09:30:00,82.91,83.46,82.91,83.4,41600.0,75.8346,76.3377,75.8346,76.2828,41600.0
2014-08-26 09:35:00,83.39,83.57,83.02,83.07,62800.0,76.2737,76.4383,75.9353,75.981,62800.0
2014-08-26 09:40:00,83.05,83.32,83.03,83.32,9000.0,75.9627,76.2097,75.9444,76.2097,9000.0
2014-08-26 09:45:00,83.28,83.44,83.28,83.37,17200.0,76.1731,76.3194,76.1731,76.2554,17200.0
2014-08-26 09:50:00,83.39,83.45,83.24,83.28,6800.0,76.2737,76.3286,76.1365,76.1731,6800.0
2014-08-26 09:55:00,83.3,83.46,83.24,83.3,38500.0,76.1914,76.3377,76.1365,76.1914,38500.0
2014-08-26 10:00:00,83.32,83.41,83.28,83.33,20000.0,76.2097,76.292,76.1731,76.2188,20000.0
2014-08-26 10:05:00,83.35,83.47,83.32,83.38,33600.0,76.2371,76.3469,76.2097,76.2645,33600.0
2014-08-26 10:10:00,83.38,83.42,83.27,83.29,25800.0,76.2645,76.3011,76.1639,76.1822,25800.0
2014-08-26 10:15:00,83.3,83.39,83.25,83.34,23900.0,76.1914,76.2737,76.1456,76.228,23900.0
2014-08-26 10:20:00,83.34,83.36,83.24,83.3,17500.0,76.228,76.2462,76.1365,76.1914,17500.0
2014-08-26 10:25:00,83.32,83.36,83.3,83.31,17000.0,76.2097,76.2462,76.1914,76.2005,17000.0
2014-08-26 10:30:00,83.32,83.33,83.2,83.24,17200.0,76.2097,76.2188,76.0999,76.1365,17200.0
2014-08-26 10:35:00,83.23,83.38,83.23,83.37,12700.0,76.1273,76.2645,76.1273,76.2554,12700.0
2014-08-26 10:40:00,83.37,83.39,83.29,83.3,11800.0,76.2554,76.2737,76.1822,76.1914,11800.0
2014-08-26 10:45:00,83.31,83.49,83.3,83.44,30200.0,76.2005,76.3652,76.1914,76.3194,30200.0
2014-08-26 10:50:00,83.44,83.59,83.41,83.54,29300.0,76.3194,76.4566,76.292,76.4109,29300.0
2014-08-26 10:55:00,83.55,83.63,83.54,83.6,15200.0,76.42,76.4932,76.4109,76.4658,15200.0
2014-08-26 11:00:00,83.61,83.63,83.44,83.45,15600.0,76.4749,76.4932,76.3194,76.3286,15600.0
2014-08-26 11:05:00,83.45,83.46,83.4,83.46,19900.0,76.3286,76.3377,76.2828,76.3377,19900.0
2014-08-26 11:10:00,83.47,83.51,83.38,83.43,18100.0,76.3469,76.3834,76.2645,76.3103,18100.0
2014-08-26 11:15:00,83.42,83.42,83.22,83.3,33100.0,76.3011,76.3011,76.1182,76.1914,33100.0
2014-08-26 11:20:00,83.29,83.29,83.16,83.2,15900.0,76.1822,76.1822,76.0633,76.0999,15900.0
2014-08-26 11:25:00,83.2,83.24,83.19,83.24,13500.0,76.0999,76.1365,76.0908,76.1365,13500.0
2014-08-26 11:30:00,83.24,83.27,83.11,83.11,24000.0,76.1365,76.1639,76.0176,76.0176,24000.0
2014-08-26 11:35:00,83.09,83.13,82.99,83.13,25600.0,75.9993,76.0359,75.9078,76.0359,25600.0
2014-08-26 11:40:00,83.13,83.2,83.12,83.16,18500.0,76.0359,76.0999,76.0267,76.0633,18500.0
2014-08-26 11:45:00,83.14,83.16,83.11,83.15,9300.0,76.045,76.0633,76.0176,76.0542,9300.0
2014-08-26 11:50:00,83.15,83.25,83.15,83.25,9800.0,76.0542,76.1456,76.0542,76.1456,9800.0
2014-08-26 11:55:00,83.25,83.25,83.15,83.18,23300.0,76.1456,76.1456,76.0542,76.0816,23300.0
2014-08-26 12:00:00,83.17,83.2,83.14,83.14,8200.0,76.0725,76.0999,76.045,76.045,8200.0
2014-08-26 12:05:00,83.15,83.18,83.15,83.16,8100.0,76.0542,76.0816,76.0542,76.0633,8100.0
2014-08-26 12:10:00,83.16,83.16,83.13,83.13,10300.0,76.0633,76.0633,76.0359,76.0359,10300.0
2014-08-26 12:15:00,83.11,83.11,83.03,83.06,6200.0,76.0176,76.0176,75.9444,75.9718,6200.0
2014-08-26 12:20:00,83.05,83.15,83.03,83.09,6300.0,75.9627,76.0542,75.9444,75.9993,6300.0
2014-08-26 12:25:00,83.08,83.08,83.02,83.02,5000.0,75.9901,75.9901,75.9353,75.9353,5000.0
2014-08-26 12:30:00,83.01,83.01,82.93,82.98,5100.0,75.9261,75.9261,75.8529,75.8987,5100.0
2014-08-26 12:35:00,82.97,82.99,82.94,82.94,7500.0,75.8895,75.9078,75.8621,75.8621,7500.0
2014-08-26 12:40:00,82.97,82.98,82.93,82.95,6900.0,75.8895,75.8987,75.8529,75.8712,6900.0
2014-08-26 12:45:00,82.95,82.96,82.89,82.89,7800.0,75.8712,75.8804,75.8164,75.8164,7800.0
2014-08-26 12:50:00,82.9,82.95,82.89,82.95,4800.0,75.8255,75.8712,75.8164,75.8712,4800.0
2014-08-26 12:55:00,82.95,82.96,82.86,82.87,9000.0,75.8712,75.8804,75.7889,75.7981,9000.0
2014-08-26 13:00:00,82.88,83.0,82.86,83.0,10000.0,75.8072,75.917,75.7889,75.917,10000.0
2014-08-26 13:05:00,82.99,83.01,82.93,82.93,7700.0,75.9078,75.9261,75.8529,75.8529,7700.0
2014-08-26 13:10:00,82.92,82.94,82.9,82.94,10100.0,75.8438,75.8621,75.8255,75.8621,10100.0
2014-08-26 13:15:00,82.95,82.97,82.9,82.9,8900.0,75.8712,75.8895,75.8255,75.8255,8900.0
2014-08-26 13:20:00,82.91,82.99,82.9,82.99,4900.0,75.8346,75.9078,75.8255,75.9078,4900.0
2014-08-26 13:25:00,82.99,83.02,82.9,82.93,10600.0,75.9078,75.9353,75.8255,75.8529,10600.0
2014-08-26 13:30:00,82.93,82.99,82.92,82.93,9200.0,75.8529,75.9078,75.8438,75.8529,9200.0
2014-08-26 13:35:00,82.92,82.92,82.83,82.89,11000.0,75.8438,75.8438,75.7615,75.8164,11000.0
2014-08-26 13:40:00,82.89,82.92,82.83,82.83,10000.0,75.8164,75.8438,75.7615,75.7615,10000.0
2014-08-26 13:45:00,82.83,82.83,82.75,82.8,11300.0,75.7615,75.7615,75.6883,75.734,11300.0
2014-08-26 13:50:00,82.8,82.86,82.79,82.8,12000.0,75.734,75.7889,75.7249,75.734,12000.0
2014-08-26 13:55:00,82.81,82.83,82.78,82.81,6500.0,75.7432,75.7615,75.7157,75.7432,6500.0
2014-08-26 14:00:00,82.81,82.86,82.79,82.79,8900.0,75.7432,75.7889,75.7249,75.7249,8900.0
2014-08-26 14:05:00,82.79,82.88,82.78,82.83,9900.0,75.7249,75.8072,75.7157,75.7615,9900.0
2014-08-26 14:10:00,82.83,82.88,82.81,82.87,6300.0,75.7615,75.8072,75.7432,75.7981,6300.0
2014-08-26 14:15:00,82.87,82.99,82.87,82.94,11500.0,75.7981,75.9078,75.7981,75.8621,11500.0
2014-08-26 14:20:00,82.93,82.95,82.93,82.94,5100.0,75.8529,75.8712,75.8529,75.8621,5100.0
2014-08-26 14:25:00,82.95,82.95,82.88,82.88,12500.0,75.8712,75.8712,75.8072,75.8072,12500.0
2014-08-26 14:30:00,82.89,82.92,82.88,82.91,7100.0,75.8164,75.8438,75.8072,75.8346,7100.0
2014-08-26 14:35:00,82.91,82.91,82.88,82.88,6800.0,75.8346,75.8346,75.8072,75.8072,6800.0
2014-08-26 14:40:00,82.88,82.9,82.83,82.85,18000.0,75.8072,75.8255,75.7615,75.7798,18000.0
2014-08-26 14:45:00,82.85,82.9,82.85,82.85,7400.0,75.7798,75.8255,75.7798,75.7798,7400.0
2014-08-26 14:50:00,82.85,82.86,82.82,82.85,11000.0,75.7798,75.7889,75.7523,75.7798,11000.0
2014-08-26 14:55:00,82.88,82.88,82.85,82.86,9400.0,75.8072,75.8072,75.7798,75.7889,9400.0
2014-08-26 15:00:00,82.86,82.87,82.81,82.82,11200.0,75.7889,75.7981,75.7432,75.7523,11200.0
2014-08-26 15:05:00,82.82,82.86,82.81,82.81,12000.0,75.7523,75.7889,75.7432,75.7432,12000.0
2014-08-26 15:10:00,82.81,82.81,82.75,82.75,13200.0,75.7432,75.7432,75.6883,75.6883,13200.0
2014-08-26 15:15:00,82.76,82.81,82.7,82.75,28500.0,75.6974,75.7432,75.6426,75.6883,28500.0
2014-08-26 15:20:00,82.75,82.79,82.69,82.69,24500.0,75.6883,75.7249,75.6334,75.6334,24500.0
2014-08-26 15:25:00,82.7,82.73,82.62,82.68,28100.0,75.6426,75.67,75.5694,75.6243,28100.0
2014-08-26 15:30:00,82.68,82.75,82.67,82.75,19300.0,75.6243,75.6883,75.6151,75.6883,19300.0
2014-08-26 15:35:00,82.74,82.74,82.65,82.68,37700.0,75.6792,75.6792,75.5968,75.6243,37700.0
2014-08-26 15:40:00,82.68,82.76,82.67,82.69,37900.0,75.6243,75.6974,75.6151,75.6334,37900.0
2014-08-26 15:45:00,82.69,82.73,82.64,82.68,35600.0,75.6334,75.67,75.5877,75.6243,35600.0
2014-08-26 15:50:00,82.69,82.72,82.63,82.7,68900.0,75.6334,75.6609,75.5785,75.6426,68900.0
2014-08-26 15:55:00,82.69,82.71,82.62,82.64,75900.0,75.6334,75.6517,75.5694,75.5877,75900.0
2014-08-27 09:30:00,82.95,83.0,82.84,82.89,40100.0,75.8712,75.917,75.7706,75.8164,40100.0
2014-08-27 09:35:00,82.9,82.91,82.8,82.84,17900.0,75.8255,75.8346,75.734,75.7706,17900.0
2014-08-27 09:40:00,82.85,82.99,82.83,82.92,27600.0,75.7798,75.9078,75.7615,75.8438,27600.0
2014-08-27 09:45:00,82.93,82.99,82.86,82.88,20100.0,75.8529,75.9078,75.7889,75.8072,20100.0
2014-08-27 09:50:00,82.9,82.95,82.76,82.8,12200.0,75.8255,75.8712,75.6974,75.734,12200.0
2014-08-27 09:55:00,82.83,82.83,82.72,82.72,9600.0,75.7615,75.7615,75.6609,75.6609,9600.0
2014-08-27 10:00:00,82.72,82.74,82.62,82.62,17400.0,75.6609,75.6792,75.5694,75.5694,17400.0
2014-08-27 10:05:00,82.61,82.66,82.53,82.56,15900.0,75.5602,75.606,75.4871,75.5145,15900.0
2014-08-27 10:10:00,82.56,82.57,82.46,82.53,12900.0,75.5145,75.5237,75.4231,75.4871,12900.0
2014-08-27 10:15:00,82.52,82.6,82.52,82.6,19700.0,75.4779,75.5511,75.4779,75.5511,19700.0
2014-08-27 10:20:00,82.63,82.64,82.52,82.59,15500.0,75.5785,75.5877,75.4779,75.542,15500.0
2014-08-27 10:25:00,82.61,82.65,82.49,82.49,18500.0,75.5602,75.5968,75.4505,75.4505,18500.0
2014-08-27 10:30:00,82.48,82.57,82.47,82.55,16800.0,75.4413,75.5237,75.4322,75.5054,16800.0
2014-08-27 10:35:00,82.56,82.59,82.37,82.37,17400.0,75.5145,75.542,75.3407,75.3407,17400.0
2014-08-27 10:40:00,82.36,82.53,82.34,82.53,20000.0,75.3316,75.4871,75.3133,75.4871,20000.0
2014-08-27 10:45:00,82.54,82.61,82.54,82.61,16300.0,75.4962,75.5602,75.4962,75.5602,16300.0
2014-08-27 10:50:00,82.61,82.63,82.49,82.63,24300.0,75.5602,75.5785,75.4505,75.5785,24300.0
2014-08-27 10:55:00,82.63,82.63,82.51,82.59,14700.0,75.5785,75.5785,75.4688,75.542,14700.0
2014-08-27 11:00:00,82.6,82.64,82.51,82.53,20400.0,75.5511,75.5877,75.4688,75.4871,20400.0
2014-08-27 11:05:00,82.54,82.63,82.54,82.62,8900.0,75.4962,75.5785,75.4962,75.5694,8900.0
2014-08-27 11:10:00,82.61,82.61,82.56,82.6,9700.0,75.5602,75.5602,75.5145,75.5511,9700.0
2014-08-27 11:15:00,82.6,82.63,82.53,82.55,25000.0,75.5511,75.5785,75.4871,75.5054,25000.0
2014-08-27 11:20:00,82.56,82.58,82.5,82.51,13000.0,75.5145,75.5328,75.4596,75.4688,13000.0
2014-08-27 11:25:00,82.51,82.52,82.39,82.47,12700.0,75.4688,75.4779,75.359,75.4322,12700.0
2014-08-27 11:30:00,82.47,82.55,82.42,82.54,13200.0,75.4322,75.5054,75.3865,75.4962,13200.0
2014-08-27 11:35:00,82.54,82.59,82.51,82.51,13200.0,75.4962,75.542,75.4688,75.4688,13200.0
2014-08-27 11:40:00,82.51,82.59,82.51,82.52,14800.0,75.4688,75.542,75.4688,75.4779,14800.0
2014-08-27 11:45:00,82.51,82.58,82.51,82.58,7100.0,75.4688,75.5328,75.4688,75.5328,7100.0
2014-08-27 11:50:00,82.58,82.59,82.5,82.53,15200.0,75.5328,75.542,75.4596,75.4871,15200.0
2014-08-27 11:55:00,82.53,82.57,82.51,82.51,11200.0,75.4871,75.5237,75.4688,75.4688,11200.0
2014-08-27 12:00:00,82.5,82.52,82.39,82.39,12300.0,75.4596,75.4779,75.359,75.359,12300.0
2014-08-27 12:05:00,82.39,82.39,82.31,82.35,13800.0,75.359,75.359,75.2859,75.3224,13800.0
2014-08-27 12:10:00,82.35,82.41,82.31,82.41,7000.0,75.3224,75.3773,75.2859,75.3773,7000.0
2014-08-27 12:15:00,82.41,82.48,82.41,82.44,13900.0,75.3773,75.4413,75.3773,75.4048,13900.0
2014-08-27 12:20:00,82.45,82.5,82.44,82.49,4500.0,75.4139,75.4596,75.4048,75.4505,4500.0
2014-08-27 12:25:00,82.5,82.52,82.46,82.47,8700.0,75.4596,75.4779,75.4231,75.4322,8700.0
2014-08-27 12:30:00,82.45,82.48,82.43,82.48,3500.0,75.4139,75.4413,75.3956,75.4413,3500.0
2014-08-27 12:35:00,82.48,82.48,82.36,82.41,10200.0,75.4413,75.4413,75.3316,75.3773,10200.0
2014-08-27 12:40:00,82.42,82.44,82.36,82.38,6800.0,75.3865,75.4048,75.3316,75.3499,6800.0
2014-08-27 12:45:00,82.39,82.43,82.38,82.42,7900.0,75.359,75.3956,75.3499,75.3865,7900.0
2014-08-27 12:50:00,82.42,82.48,82.42,82.46,8000.0,75.3865,75.4413,75.3865,75.4231,8000.0
2014-08-27 12:55:00,82.49,82.5,82.42,82.45,7700.0,75.4505,75.4596,75.3865,75.4139,7700.0
2014-08-27 13:00:00,82.45,82.47,82.42,82.42,5500.0,75.4139,75.4322,75.3865,75.3865,5500.0
2014-08-27 13:05:00,82.42,82.42,82.35,82.37,8800.0,75.3865,75.3865,75.3224,75.3407,8800.0
2014-08-27 13:10:00,82.37,82.46,82.37,82.44,10900.0,75.3407,75.4231,75.3407,75.4048,10900.0
2014-08-27 13:15:00,82.44,82.48,82.44,82.48,8100.0,75.4048,75.4413,75.4048,75.4413,8100.0
2014-08-27 13:20:00,82.48,82.5,82.44,82.44,8000.0,75.4413,75.4596,75.4048,75.4048,8000.0
2014-08-27 13:25:00,82.45,82.46,82.36,82.37,7000.0,75.4139,75.4231,75.3316,75.3407,7000.0
2014-08-27 13:30:00,82.38,82.38,82.31,82.31,13600.0,75.3499,75.3499,75.2859,75.2859,13600.0
2014-08-27 13:35:00,82.32,82.34,82.29,82.31,11600.0,75.295,75.3133,75.2676,75.2859,11600.0
2014-08-27 13:40:00,82.31,82.31,82.23,82.29,13200.0,75.2859,75.2859,75.2127,75.2676,13200.0
2014-08-27 13:45:00,82.29,82.29,82.24,82.27,13300.0,75.2676,75.2676,75.2218,75.2493,13300.0
2014-08-27 13:50:00,82.28,82.33,82.27,82.3,42900.0,75.2584,75.3041,75.2493,75.2767,42900.0
2014-08-27 13:55:00,82.31,82.31,82.26,82.3,12300.0,75.2859,75.2859,75.2401,75.2767,12300.0
2014-08-27 14:00:00,82.31,82.35,82.29,82.29,14800.0,75.2859,75.3224,75.2676,75.2676,14800.0
2014-08-27 14:05:00,82.29,82.35,82.29,82.34,12900.0,75.2676,75.3224,75.2676,75.3133,12900.0
2014-08-27 14:10:00,82.35,82.41,82.35,82.39,12200.0,75.3224,75.3773,75.3224,75.359,12200.0
2014-08-27 14:15:00,82.4,82.45,82.39,82.42,8500.0,75.3682,75.4139,75.359,75.3865,8500.0
2014-08-27 14:20:00,82.42,82.44,82.41,82.41,6200.0,75.3865,75.4048,75.3773,75.3773,6200.0
2014-08-27 14:25:00,82.4,82.4,82.23,82.23,16800.0,75.3682,75.3682,75.2127,75.2127,16800.0
2014-08-27 14:30:00,82.23,82.29,82.23,82.29,13700.0,75.2127,75.2676,75.2127,75.2676,13700.0
2014-08-27 14:35:00,82.29,82.32,82.28,82.29,12700.0,75.2676,75.295,75.2584,75.2676,12700.0
2014-08-27 14:40:00,82.28,82.28,82.18,82.24,22400.0,75.2584,75.2584,75.1669,75.2218,22400.0
2014-08-27 14:45:00,82.24,82.28,82.22,82.28,10600.0,75.2218,75.2584,75.2035,75.2584,10600.0
2014-08-27 14:50:00,82.29,82.32,82.27,82.27,11200.0,75.2676,75.295,75.2493,75.2493,11200.0
2014-08-27 14:55:00,82.28,82.34,82.2,82.21,21400.0,75.2584,75.3133,75.1852,75.1944,21400.0
2014-08-27 15:00:00,82.21,82.34,82.2,82.34,19200.0,75.1944,75.3133,75.1852,75.3133,19200.0
2014-08-27 15:05:00,82.34,82.4,82.32,82.39,30500.0,75.3133,75.3682,75.295,75.359,30500.0
2014-08-27 15:10:00,82.39,82.49,82.39,82.47,38500.0,75.359,75.4505,75.359,75.4322,38500.0
2014-08-27 15:15:00,82.47,82.52,82.38,82.52,18400.0,75.4322,75.4779,75.3499,75.4779,18400.0
2014-08-27 15:20:00,82.52,82.53,82.42,82.42,18900.0,75.4779,75.4871,75.3865,75.3865,18900.0
2014-08-27 15:25:00,82.42,82.52,82.41,82.52,11900.0,75.3865,75.4779,75.3773,75.4779,11900.0
2014-08-27 15:30:00,82.52,82.52,82.41,82.41,21500.0,75.4779,75.4779,75.3773,75.3773,21500.0
2014-08-27 15:35:00,82.41,82.49,82.41,82.46,16700.0,75.3773,75.4505,75.3773,75.4231,16700.0
2014-08-27 15:40:00,82.46,82.53,82.45,82.46,24900.0,75.4231,75.4871,75.4139,75.4231,24900.0
2014-08-27 15:45:00,82.45,82.51,82.45,82.51,28600.0,75.4139,75.4688,75.4139,75.4688,28600.0
2014-08-27 15:50:00,82.52,82.72,82.51,82.66,132200.0,75.4779,75.6609,75.4688,75.606,132200.0
2014-08-27 15:55:00,82.67,82.73,82.63,82.66,111100.0,75.6151,75.67,75.5785,75.606,111100.0
2014-08-28 09:30:00,82.59,82.59,82.21,82.4,51600.0,75.542,75.542,75.1944,75.3682,51600.0
2014-08-28 09:35:00,82.41,82.5,82.33,82.4,25800.0,75.3773,75.4596,75.3041,75.3682,25800.0
2014-08-28 09:40:00,82.44,82.61,82.37,82.54,28800.0,75.4048,75.5602,75.3407,75.4962,28800.0
2014-08-28 09:45:00,82.54,82.79,82.51,82.75,34100.0,75.4962,75.7249,75.4688,75.6883,34100.0
2014-08-28 09:50:00,82.75,82.88,82.74,82.83,21200.0,75.6883,75.8072,75.6792,75.7615,21200.0
2014-08-28 09:55:00,82.84,82.86,82.78,82.81,22300.0,75.7706,75.7889,75.7157,75.7432,22300.0
2014-08-28 10:00:00,82.81,82.82,82.62,82.65,19300.0,75.7432,75.7523,75.5694,75.5968,19300.0
2014-08-28 10:05:00,82.64,82.74,82.6,82.67,15000.0,75.5877,75.6792,75.5511,75.6151,15000.0
2014-08-28 10:10:00,82.68,82.69,82.55,82.57,17400.0,75.6243,75.6334,75.5054,75.5237,17400.0
2014-08-28 10:15:00,82.56,82.61,82.44,82.6,16900.0,75.5145,75.5602,75.4048,75.5511,16900.0
2014-08-28 10:20:00,82.6,82.66,82.56,82.65,11100.0,75.5511,75.606,75.5145,75.5968,11100.0
2014-08-28 10:25:00,82.64,82.69,82.58,82.69,22900.0,75.5877,75.6334,75.5328,75.6334,22900.0
2014-08-28 10:30:00,82.69,82.7,82.62,82.67,17800.0,75.6334,75.6426,75.5694,75.6151,17800.0
2014-08-28 10:35:00,82.68,82.83,82.68,82.8,36100.0,75.6243,75.7615,75.6243,75.734,36100.0
2014-08-28 10:40:00,82.8,82.96,82.8,82.95,27300.0,75.734,75.8804,75.734,75.8712,27300.0
2014-08-28 10:45:00,82.96,83.0,82.93,82.98,42700.0,75.8804,75.917,75.8529,75.8987,42700.0
2014-08-28 10:50:00,82.96,82.96,82.88,82.96,7700.0,75.8804,75.8804,75.8072,75.8804,7700.0
2014-08-28 10:55:00,82.96,82.96,82.92,82.94,16900.0,75.8804,75.8804,75.8438,75.8621,16900.0
2014-08-28 11:00:00,82.94,83.03,82.92,82.98,67000.0,75.8621,75.9444,75.8438,75.8987,67000.0
2014-08-28 11:05:00,82.98,82.99,82.94,82.95,31600.0,75.8987,75.9078,75.8621,75.8712,31600.0
2014-08-28 11:10:00,82.94,82.94,82.87,82.87,9200.0,75.8621,75.8621,75.7981,75.7981,9200.0
2014-08-28 11:15:00,82.88,82.94,82.86,82.94,9300.0,75.8072,75.8621,75.7889,75.8621,9300.0
2014-08-28 11:20:00,82.95,82.95,82.87,82.88,7700.0,75.8712,75.8712,75.7981,75.8072,7700.0
2014-08-28 11:25:00,82.88,82.92,82.88,82.91,6700.0,75.8072,75.8438,75.8072,75.8346,6700.0
2014-08-28 11:30:00,82.93,83.01,82.91,82.94,8700.0,75.8529,75.9261,75.8346,75.8621,8700.0
2014-08-28 11:35:00,82.93,83.04,82.93,83.04,4300.0,75.8529,75.9536,75.8529,75.9536,4300.0
2014-08-28 11:40:00,83.02,83.03,82.97,82.99,6300.0,75.9353,75.9444,75.8895,75.9078,6300.0
2014-08-28 11:45:00,82.98,83.07,82.97,83.04,4900.0,75.8987,75.981,75.8895,75.9536,4900.0
2014-08-28 11:50:00,83.04,83.13,83.04,83.13,8900.0,75.9536,76.0359,75.9536,76.0359,8900.0
2014-08-28 11:55:00,83.11,83.21,83.06,83.06,17100.0,76.0176,76.109,75.9718,75.9718,17100.0
2014-08-28 12:00:00,83.04,83.08,83.02,83.03,5300.0,75.9536,75.9901,75.9353,75.9444,5300.0
2014-08-28 12:05:00,83.03,83.1,83.03,83.1,6900.0,75.9444,76.0084,75.9444,76.0084,6900.0
2014-08-28 12:10:00,83.11,83.15,83.07,83.07,10500.0,76.0176,76.0542,75.981,75.981,10500.0
2014-08-28 12:15:00,83.07,83.19,83.07,83.17,14900.0,75.981,76.0908,75.981,76.0725,14900.0
2014-08-28 12:20:00,83.18,83.2,83.17,83.19,8100.0,76.0816,76.0999,76.0725,76.0908,8100.0
2014-08-28 12:25:00,83.2,83.38,83.2,83.38,23900.0,76.0999,76.2645,76.0999,76.2645,23900.0
2014-08-28 12:30:00,83.39,83.46,83.38,83.45,31800.0,76.2737,76.3377,76.2645,76.3286,31800.0
2014-08-28 12:35:00,83.44,83.59,83.44,83.54,40100.0,76.3194,76.4566,76.3194,76.4109,40100.0
2014-08-28 12:40:00,83.54,83.54,83.43,83.46,15100.0,76.4109,76.4109,76.3103,76.3377,15100.0
2014-08-28 12:45:00,83.43,83.49,83.36,83.36,22200.0,76.3103,76.3652,76.2462,76.2462,22200.0
2014-08-28 12:50:00,83.35,83.38,83.29,83.35,19600.0,76.2371,76.2645,76.1822,76.2371,19600.0
2014-08-28 12:55:00,83.34,83.35,83.24,83.3,9600.0,76.228,76.2371,76.1365,76.1914,9600.0
2014-08-28 13:00:00,83.28,83.29,83.22,83.26,9800.0,76.1731,76.1822,76.1182,76.1548,9800.0
2014-08-28 13:05:00,83.25,83.31,83.22,83.31,7100.0,76.1456,76.2005,76.1182,76.2005,7100.0
2014-08-28 13:10:00,83.28,83.31,83.25,83.31,7100.0,76.1731,76.2005,76.1456,76.2005,7100.0
2014-08-28 13:15:00,83.3,83.34,83.29,83.29,9500.0,76.1914,76.228,76.1822,76.1822,9500.0
2014-08-28 13:20:00,83.29,83.29,83.24,83.27,9900.0,76.1822,76.1822,76.1365,76.1639,9900.0
2014-08-28 13:25:00,83.26,83.33,83.25,83.32,7300.0,76.1548,76.2188,76.1456,76.2097,7300.0
2014-08-28 13:30:00,83.31,83.31,83.26,83.27,6900.0,76.2005,76.2005,76.1548,76.1639,6900.0
2014-08-28 13:35:00,83.26,83.36,83.2,83.36,23000.0,76.1548,76.2462,76.0999,76.2462,23000.0
2014-08-28 13:40:00,83.34,83.37,83.32,83.37,10200.0,76.228,76.2554,76.2097,76.2554,10200.0
2014-08-28 13:45:00,83.38,83.38,83.34,83.34,8200.0,76.2645,76.2645,76.228,76.228,8200.0
2014-08-28 13:50:00,83.36,83.42,83.36,83.39,24600.0,76.2462,76.3011,76.2462,76.2737,24600.0
2014-08-28 13:55:00,83.4,83.42,83.36,83.36,8400.0,76.2828,76.3011,76.2462,76.2462,8400.0
2014-08-28 14:00:00,83.36,83.42,83.32,83.32,7300.0,76.2462,76.3011,76.2097,76.2097,7300.0
2014-08-28 14:05:00,83.31,83.35,83.28,83.34,12400.0,76.2005,76.2371,76.1731,76.228,12400.0
2014-08-28 14:10:00,83.34,83.36,83.31,83.35,15800.0,76.228,76.2462,76.2005,76.2371,15800.0
2014-08-28 14:15:00,83.36,83.41,83.35,83.41,5700.0,76.2462,76.292,76.2371,76.292,5700.0
2014-08-28 14:20:00,83.41,83.45,83.41,83.44,8000.0,76.292,76.3286,76.292,76.3194,8000.0
2014-08-28 14:25:00,83.43,83.51,83.43,83.5,12500.0,76.3103,76.3834,76.3103,76.3743,12500.0
2014-08-28 14:30:00,83.49,83.52,83.49,83.5,18300.0,76.3652,76.3926,76.3652,76.3743,18300.0
2014-08-28 14:35:00,83.5,83.55,83.49,83.55,12200.0,76.3743,76.42,76.3652,76.42,12200.0
2014-08-28 14:40:00,83.55,83.56,83.47,83.56,15900.0,76.42,76.4292,76.3469,76.4292,15900.0
2014-08-28 14:45:00,83.55,83.59,83.5,83.55,19100.0,76.42,76.4566,76.3743,76.42,19100.0
2014-08-28 14:50:00,83.55,83.56,83.47,83.54,22600.0,76.42,76.4292,76.3469,76.4109,22600.0
2014-08-28 14:55:00,83.55,83.59,83.51,83.51,21000.0,76.42,76.4566,76.3834,76.3834,21000.0
2014-08-28 15:00:00,83.51,83.53,83.44,83.45,13100.0,76.3834,76.4017,76.3194,76.3286,13100.0
2014-08-28 15:05:00,83.44,83.54,83.44,83.5,33100.0,76.3194,76.4109,76.3194,76.3743,33100.0
2014-08-28 15:10:00,83.49,83.49,83.42,83.46,32700.0,76.3652,76.3652,76.3011,76.3377,32700.0
2014-08-28 15:15:00,83.45,83.55,83.45,83.52,15200.0,76.3286,76.42,76.3286,76.3926,15200.0
2014-08-28 15:20:00,83.53,83.6,83.52,83.53,16000.0,76.4017,76.4658,76.3926,76.4017,16000.0
2014-08-28 15:25:00,83.53,83.53,83.45,83.5,18300.0,76.4017,76.4017,76.3286,76.3743,18300.0
2014-08-28 15:30:00,83.5,83.53,83.47,83.5,23300.0,76.3743,76.4017,76.3469,76.3743,23300.0
2014-08-28 15:35:00,83.49,83.49,83.44,83.45,20200.0,76.3652,76.3652,76.3194,76.3286,20200.0
2014-08-28 15:40:00,83.45,83.46,83.4,83.43,26300.0,76.3286,76.3377,76.2828,76.3103,26300.0
2014-08-28 15:45:00,83.44,83.45,83.41,83.43,19400.0,76.3194,76.3286,76.292,76.3103,19400.0
2014-08-28 15:50:00,83.42,83.43,83.36,83.37,40800.0,76.3011,76.3103,76.2462,76.2554,40800.0
2014-08-28 15:55:00,83.38,83.39,83.33,83.36,59300.0,76.2645,76.2737,76.2188,76.2462,59300.0
2014-08-29 09:30:00,83.68,83.68,83.08,83.11,43100.0,76.5389,76.5389,75.9901,76.0176,43100.0
2014-08-29 09:35:00,83.15,83.16,83.04,83.04,12300.0,76.0542,76.0633,75.9536,75.9536,12300.0
2014-08-29 09:40:00,83.06,83.13,82.93,83.11,9400.0,75.9718,76.0359,75.8529,76.0176,9400.0
2014-08-29 09:45:00,83.11,83.12,82.97,82.97,4400.0,76.0176,76.0267,75.8895,75.8895,4400.0
2014-08-29 09:50:00,82.96,82.99,82.68,82.9,28100.0,75.8804,75.9078,75.6243,75.8255,28100.0
2014-08-29 09:55:00,82.92,82.97,82.82,82.84,7700.0,75.8438,75.8895,75.7523,75.7706,7700.0
2014-08-29 10:00:00,82.85,82.91,82.8,82.81,5800.0,75.7798,75.8346,75.734,75.7432,5800.0
2014-08-29 10:05:00,82.8,82.9,82.7,82.72,13800.0,75.734,75.8255,75.6426,75.6609,13800.0
2014-08-29 10:10:00,82.71,82.75,82.67,82.71,9900.0,75.6517,75.6883,75.6151,75.6517,9900.0
2014-08-29 10:15:00,82.73,82.77,82.69,82.77,19700.0,75.67,75.7066,75.6334,75.7066,19700.0
2014-08-29 10:20:00,82.74,82.81,82.72,82.73,8500.0,75.6792,75.7432,75.6609,75.67,8500.0
2014-08-29 10:25:00,82.75,82.76,82.65,82.66,13600.0,75.6883,75.6974,75.5968,75.606,13600.0
2014-08-29 10:30:00,82.63,82.75,82.6,82.73,9700.0,75.5785,75.6883,75.5511,75.67,9700.0
2014-08-29 10:35:00,82.76,82.78,82.68,82.73,21100.0,75.6974,75.7157,75.6243,75.67,21100.0
2014-08-29 10:40:00,82.73,82.92,82.73,82.92,6700.0,75.67,75.8438,75.67,75.8438,6700.0
2014-08-29 10:45:00,82.91,82.95,82.89,82.94,5300.0,75.8346,75.8712,75.8164,75.8621,5300.0
2014-08-29 10:50:00,82.95,83.03,82.94,83.02,3700.0,75.8712,75.9444,75.8621,75.9353,3700.0
2014-08-29 10:55:00,83.02,83.21,83.02,83.2,7000.0,75.9353,76.109,75.9353,76.0999,7000.0
2014-08-29 11:00:00,83.2,83.27,83.2,83.2,6200.0,76.0999,76.1639,76.0999,76.0999,6200.0
2014-08-29 11:05:00,83.21,83.24,83.17,83.17,6000.0,76.109,76.1365,76.0725,76.0725,6000.0
2014-08-29 11:10:00,83.17,83.32,83.17,83.31,6600.0,76.0725,76.2097,76.0725,76.2005,6600.0
2014-08-29 11:15:00,83.31,83.32,83.23,83.23,6500.0,76.2005,76.2097,76.1273,76.1273,6500.0
2014-08-29 11:20:00,83.24,83.32,83.23,83.32,1900.0,76.1365,76.2097,76.1273,76.2097,1900.0
2014-08-29 11:25:00,83.31,83.36,83.3,83.34,5000.0,76.2005,76.2462,76.1914,76.228,5000.0
2014-08-29 11:30:00,83.34,83.43,83.31,83.42,5300.0,76.228,76.3103,76.2005,76.3011,5300.0
2014-08-29 11:35:00,83.41,83.46,83.41,83.45,3300.0,76.292,76.3377,76.292,76.3286,3300.0
2014-08-29 11:40:00,83.43,83.47,83.43,83.45,2200.0,76.3103,76.3469,76.3103,76.3286,2200.0
2014-08-29 11:45:00,83.45,83.47,83.42,83.45,5400.0,76.3286,76.3469,76.3011,76.3286,5400.0
2014-08-29 11:50:00,83.46,83.46,83.38,83.38,8600.0,76.3377,76.3377,76.2645,76.2645,8600.0
2014-08-29 11:55:00,83.38,83.38,83.3,83.33,27500.0,76.2645,76.2645,76.1914,76.2188,27500.0
2014-08-29 12:00:00,83.34,83.39,83.3,83.3,4800.0,76.228,76.2737,76.1914,76.1914,4800.0
2014-08-29 12:05:00,83.32,83.32,83.27,83.27,4600.0,76.2097,76.2097,76.1639,76.1639,4600.0
2014-08-29 12:10:00,83.26,83.27,83.23,83.23,7300.0,76.1548,76.1639,76.1273,76.1273,7300.0
2014-08-29 12:15:00,83.25,83.27,83.23,83.26,4600.0,76.1456,76.1639,76.1273,76.1548,4600.0
2014-08-29 12:20:00,83.24,83.25,83.21,83.21,6700.0,76.1365,76.1456,76.109,76.109,6700.0
2014-08-29 12:25:00,83.21,83.22,83.17,83.18,6700.0,76.109,76.1182,76.0725,76.0816,6700.0
2014-08-29 12:30:00,83.19,83.21,83.17,83.2,3300.0,76.0908,76.109,76.0725,76.0999,3300.0
2014-08-29 12:35:00,83.19,83.19,83.12,83.13,3800.0,76.0908,76.0908,76.0267,76.0359,3800.0
2014-08-29 12:40:00,83.16,83.16,83.1,83.12,1400.0,76.0633,76.0633,76.0084,76.0267,1400.0
2014-08-29 12:45:00,83.11,83.18,83.11,83.18,2600.0,76.0176,76.0816,76.0176,76.0816,2600.0
2014-08-29 12:50:00,83.16,83.2,83.16,83.2,1500.0,76.0633,76.0999,76.0633,76.0999,1500.0
2014-08-29 12:55:00,83.2,83.2,83.15,83.15,3600.0,76.0999,76.0999,76.0542,76.0542,3600.0
2014-08-29 13:00:00,83.14,83.31,83.14,83.31,12400.0,76.045,76.2005,76.045,76.2005,12400.0
2014-08-29 13:05:00,83.3,83.33,83.28,83.33,7900.0,76.1914,76.2188,76.1731,76.2188,7900.0
2014-08-29 13:10:00,83.33,83.36,83.33,83.33,2900.0,76.2188,76.2462,76.2188,76.2188,2900.0
2014-08-29 13:15:00,83.33,83.33,83.26,83.26,6400.0,76.2188,76.2188,76.1548,76.1548,6400.0
2014-08-29 13:20:00,83.27,83.27,83.2,83.2,5300.0,76.1639,76.1639,76.0999,76.0999,5300.0
2014-08-29 13:25:00,83.19,83.22,83.15,83.21,2600.0,76.0908,76.1182,76.0542,76.109,2600.0
2014-08-29 13:30:00,83.21,83.24,83.21,83.22,2200.0,76.109,76.1365,76.109,76.1182,2200.0
2014-08-29 13:35:00,83.23,83.23,83.18,83.18,1700.0,76.1273,76.1273,76.0816,76.0816,1700.0
2014-08-29 13:40:00,83.18,83.18,83.12,83.14,7000.0,76.0816,76.0816,76.0267,76.045,7000.0
2014-08-29 13:45:00,83.15,83.17,83.15,83.16,2300.0,76.0542,76.0725,76.0542,76.0633,2300.0
2014-08-29 13:50:00,83.15,83.15,83.1,83.12,4000.0,76.0542,76.0542,76.0084,76.0267,4000.0
2014-08-29 13:55:00,83.12,83.14,83.08,83.08,2800.0,76.0267,76.045,75.9901,75.9901,2800.0
2014-08-29 14:00:00,83.08,83.15,83.07,83.11,7400.0,75.9901,76.0542,75.981,76.0176,7400.0
2014-08-29 14:05:00,83.12,83.15,83.12,83.15,2100.0,76.0267,76.0542,76.0267,76.0542,2100.0
2014-08-29 14:10:00,83.14,83.15,83.13,83.14,3400.0,76.045,76.0542,76.0359,76.045,3400.0
2014-08-29 14:15:00,83.14,83.16,83.12,83.14,7600.0,76.045,76.0633,76.0267,76.045,7600.0
2014-08-29 14:20:00,83.11,83.16,83.11,83.15,4900.0,76.0176,76.0633,76.0176,76.0542,4900.0
2014-08-29 14:25:00,83.15,83.15,83.12,83.13,3800.0,76.0542,76.0542,76.0267,76.0359,3800.0
2014-08-29 14:30:00,83.13,83.15,83.13,83.15,4600.0,76.0359,76.0542,76.0359,76.0542,4600.0
2014-08-29 14:35:00,83.14,83.15,83.13,83.13,3700.0,76.045,76.0542,76.0359,76.0359,3700.0
2014-08-29 14:40:00,83.14,83.14,83.08,83.11,7000.0,76.045,76.045,75.9901,76.0176,7000.0
2014-08-29 14:45:00,83.11,83.16,83.1,83.1,6100.0,76.0176,76.0633,76.0084,76.0084,6100.0
2014-08-29 14:50:00,83.09,83.09,83.07,83.07,4400.0,75.9993,75.9993,75.981,75.981,4400.0
2014-08-29 14:55:00,83.08,83.11,83.08,83.11,2700.0,75.9901,76.0176,75.9901,76.0176,2700.0
2014-08-29 15:00:00,83.11,83.19,83.11,83.18,7900.0,76.0176,76.0908,76.0176,76.0816,7900.0
2014-08-29 15:05:00,83.18,83.18,83.12,83.13,9400.0,76.0816,76.0816,76.0267,76.0359,9400.0
2014-08-29 15:10:00,83.14,83.2,83.12,83.17,13100.0,76.045,76.0999,76.0267,76.0725,13100.0
2014-08-29 15:15:00,83.16,83.21,83.16,83.18,7900.0,76.0633,76.109,76.0633,76.0816,7900.0
2014-08-29 15:20:00,83.18,83.23,83.18,83.21,13300.0,76.0816,76.1273,76.0816,76.109,13300.0
2014-08-29 15:25:00,83.2,83.22,83.17,83.17,4900.0,76.0999,76.1182,76.0725,76.0725,4900.0
2014-08-29 15:30:00,83.18,83.18,83.14,83.17,15600.0,76.0816,76.0816,76.045,76.0725,15600.0
2014-08-29 15:35:00,83.17,83.23,83.15,83.16,12800.0,76.0725,76.1273,76.0542,76.0633,12800.0
2014-08-29 15:40:00,83.16,83.22,83.14,83.17,16300.0,76.0633,76.1182,76.045,76.0725,16300.0
2014-08-29 15:45:00,83.18,83.24,83.16,83.16,18100.0,76.0816,76.1365,76.0633,76.0633,18100.0
2014-08-29 15:50:00,83.17,83.22,83.14,83.17,31000.0,76.0725,76.1182,76.045,76.0725,31000.0
2014-08-29 15:55:00,83.17,83.21,83.15,83.18,55000.0,76.0725,76.109,76.0542,76.0816,55000.0
2014-09-02 09:30:00,83.35,83.48,83.24,83.34,29900.0,76.2371,76.356,76.1365,76.228,29900.0
2014-09-02 09:35:00,83.37,83.37,83.01,83.01,16300.0,76.2554,76.2554,75.9261,75.9261,16300.0
2014-09-02 09:40:00,82.98,83.19,82.91,83.07,13100.0,75.8987,76.0908,75.8346,75.981,13100.0
2014-09-02 09:45:00,83.09,83.2,83.05,83.1,15100.0,75.9993,76.0999,75.9627,76.0084,15100.0
2014-09-02 09:50:00,83.15,83.22,83.13,83.2,9200.0,76.0542,76.1182,76.0359,76.0999,9200.0
2014-09-02 09:55:00,83.2,83.29,83.2,83.28,10700.0,76.0999,76.1822,76.0999,76.1731,10700.0
2014-09-02 10:00:00,83.28,83.35,83.16,83.24,22700.0,76.1731,76.2371,76.0633,76.1365,22700.0
2014-09-02 10:05:00,83.26,83.32,83.24,83.3,12900.0,76.1548,76.2097,76.1365,76.1914,12900.0
2014-09-02 10:10:00,83.33,83.46,83.31,83.36,18100.0,76.2188,76.3377,76.2005,76.2462,18100.0
2014-09-02 10:15:00,83.39,83.45,83.34,83.42,19800.0,76.2737,76.3286,76.228,76.3011,19800.0
2014-09-02 10:20:00,83.42,83.48,83.41,83.44,7500.0,76.3011,76.356,76.292,76.3194,7500.0
2014-09-02 10:25:00,83.44,83.44,83.37,83.41,20200.0,76.3194,76.3194,76.2554,76.292,20200.0
2014-09-02 10:30:00,83.43,83.49,83.39,83.42,9300.0,76.3103,76.3652,76.2737,76.3011,9300.0
2014-09-02 10:35:00,83.44,83.46,83.37,83.46,8600.0,76.3194,76.3377,76.2554,76.3377,8600.0
2014-09-02 10:40:00,83.46,83.62,83.46,83.58,10000.0,76.3377,76.4841,76.3377,76.4475,10000.0
2014-09-02 10:45:00,83.58,83.59,83.52,83.55,6900.0,76.4475,76.4566,76.3926,76.42,6900.0
2014-09-02 10:50:00,83.55,83.56,83.47,83.47,12700.0,76.42,76.4292,76.3469,76.3469,12700.0
2014-09-02 10:55:00,83.48,83.55,83.45,83.55,6800.0,76.356,76.42,76.3286,76.42,6800.0
2014-09-02 11:00:00,83.56,83.62,83.54,83.61,9400.0,76.4292,76.4841,76.4109,76.4749,9400.0
2014-09-02 11:05:00,83.65,83.67,83.59,83.6,6100.0,76.5115,76.5298,76.4566,76.4658,6100.0
2014-09-02 11:10:00,83.61,83.67,83.58,83.58,10700.0,76.4749,76.5298,76.4475,76.4475,10700.0
2014-09-02 11:15:00,83.59,83.61,83.45,83.53,27100.0,76.4566,76.4749,76.3286,76.4017,27100.0
2014-09-02 11:20:00,83.52,83.56,83.5,83.55,6400.0,76.3926,76.4292,76.3743,76.42,6400.0
2014-09-02 11:25:00,83.52,83.52,83.45,83.46,6600.0,76.3926,76.3926,76.3286,76.3377,6600.0
2014-09-02 11:30:00,83.48,83.57,83.47,83.49,5800.0,76.356,76.4383,76.3469,76.3652,5800.0
2014-09-02 11:35:00,83.47,83.47,83.4,83.4,6500.0,76.3469,76.3469,76.2828,76.2828,6500.0
2014-09-02 11:40:00,83.39,83.42,83.32,83.38,7700.0,76.2737,76.3011,76.2097,76.2645,7700.0
2014-09-02 11:45:00,83.39,83.41,83.23,83.25,15000.0,76.2737,76.292,76.1273,76.1456,15000.0
2014-09-02 11:50:00,83.26,83.3,83.15,83.16,12300.0,76.1548,76.1914,76.0542,76.0633,12300.0
2014-09-02 11:55:00,83.17,83.25,83.17,83.22,8000.0,76.0725,76.1456,76.0725,76.1182,8000.0
2014-09-02 12:00:00,83.21,83.29,83.19,83.26,11400.0,76.109,76.1822,76.0908,76.1548,11400.0
2014-09-02 12:05:00,83.29,83.3,83.19,83.19,5300.0,76.1822,76.1914,76.0908,76.0908,5300.0
2014-09-02 12:10:00,83.19,83.2,83.16,83.17,5800.0,76.0908,76.0999,76.0633,76.0725,5800.0
2014-09-02 12:15:00,83.17,83.2,83.16,83.2,2300.0,76.0725,76.0999,76.0633,76.0999,2300.0
2014-09-02 12:20:00,83.17,83.25,83.16,83.16,4800.0,76.0725,76.1456,76.0633,76.0633,4800.0
2014-09-02 12:25:00,83.17,83.2,83.12,83.13,7200.0,76.0725,76.0999,76.0267,76.0359,7200.0
2014-09-02 12:30:00,83.15,83.15,83.02,83.04,11500.0,76.0542,76.0542,75.9353,75.9536,11500.0
2014-09-02 12:35:00,83.04,83.05,82.94,82.98,10200.0,75.9536,75.9627,75.8621,75.8987,10200.0
2014-09-02 12:40:00,83.01,83.06,82.94,82.94,11800.0,75.9261,75.9718,75.8621,75.8621,11800.0
2014-09-02 12:45:00,82.93,82.99,82.88,82.99,6300.0,75.8529,75.9078,75.8072,75.9078,6300.0
2014-09-02 12:50:00,82.99,83.0,82.91,82.96,9400.0,75.9078,75.917,75.8346,75.8804,9400.0
2014-09-02 12:55:00,82.94,83.01,82.94,82.98,5200.0,75.8621,75.9261,75.8621,75.8987,5200.0
2014-09-02 13:00:00,82.98,82.98,82.91,82.96,8900.0,75.8987,75.8987,75.8346,75.8804,8900.0
2014-09-02 13:05:00,82.96,82.98,82.94,82.96,12300.0,75.8804,75.8987,75.8621,75.8804,12300.0
2014-09-02 13:10:00,82.97,82.97,82.92,82.92,6200.0,75.8895,75.8895,75.8438,75.8438,6200.0
2014-09-02 13:15:00,82.92,82.97,82.88,82.88,7900.0,75.8438,75.8895,75.8072,75.8072,7900.0
2014-09-02 13:20:00,82.87,82.9,82.83,82.83,9600.0,75.7981,75.8255,75.7615,75.7615,9600.0
2014-09-02 13:25:00,82.86,82.88,82.81,82.88,4900.0,75.7889,75.8072,75.7432,75.8072,4900.0
2014-09-02 13:30:00,82.9,82.92,82.84,82.87,6800.0,75.8255,75.8438,75.7706,75.7981,6800.0
2014-09-02 13:35:00,82.86,82.99,82.85,82.94,13900.0,75.7889,75.9078,75.7798,75.8621,13900.0
2014-09-02 13:40:00,82.93,82.96,82.9,82.92,6500.0,75.8529,75.8804,75.8255,75.8438,6500.0
2014-09-02 13:45:00,82.93,82.94,82.87,82.92,19800.0,75.8529,75.8621,75.7981,75.8438,19800.0
2014-09-02 13:50:00,82.92,82.94,82.89,82.9,9500.0,75.8438,75.8621,75.8164,75.8255,9500.0
2014-09-02 13:55:00,82.9,82.91,82.87,82.87,10000.0,75.8255,75.8346,75.7981,75.7981,10000.0
2014-09-02 14:00:00,82.88,82.9,82.83,82.83,14400.0,75.8072,75.8255,75.7615,75.7615,14400.0
2014-09-02 14:05:00,82.84,82.84,82.76,82.83,26600.0,75.7706,75.7706,75.6974,75.7615,26600.0
2014-09-02 14:10:00,82.83,82.83,82.74,82.75,22000.0,75.7615,75.7615,75.6792,75.6883,22000.0
2014-09-02 14:15:00,82.77,82.88,82.73,82.86,15700.0,75.7066,75.8072,75.67,75.7889,15700.0
2014-09-02 14:20:00,82.87,82.95,82.87,82.95,10500.0,75.7981,75.8712,75.7981,75.8712,10500.0
2014-09-02 14:25:00,82.94,83.0,82.94,82.98,9000.0,75.8621,75.917,75.8621,75.8987,9000.0
2014-09-02 14:30:00,83.0,83.0,82.89,82.92,19300.0,75.917,75.917,75.8164,75.8438,19300.0
2014-09-02 14:35:00,82.9,82.96,82.9,82.96,7600.0,75.8255,75.8804,75.8255,75.8804,7600.0
2014-09-02 14:40:00,82.97,82.98,82.89,82.9,11600.0,75.8895,75.8987,75.8164,75.8255,11600.0
2014-09-02 14:45:00,82.91,83.04,82.91,83.04,9400.0,75.8346,75.9536,75.8346,75.9536,9400.0
2014-09-02 14:50:00,83.04,83.05,82.96,82.96,12300.0,75.9536,75.9627,75.8804,75.8804,12300.0
2014-09-02 14:55:00,82.96,83.02,82.94,82.94,9000.0,75.8804,75.9353,75.8621,75.8621,9000.0
2014-09-02 15:00:00,82.94,82.95,82.87,82.91,12200.0,75.8621,75.8712,75.7981,75.8346,12200.0
2014-09-02 15:05:00,82.91,82.92,82.89,82.91,8300.0,75.8346,75.8438,75.8164,75.8346,8300.0
2014-09-02 15:10:00,82.92,82.97,82.91,82.97,14100.0,75.8438,75.8895,75.8346,75.8895,14100.0
2014-09-02 15:15:00,82.97,82.98,82.93,82.97,9400.0,75.8895,75.8987,75.8529,75.8895,9400.0
2014-09-02 15:20:00,82.95,82.97,82.93,82.94,11600.0,75.8712,75.8895,75.8529,75.8621,11600.0
2014-09-02 15:25:00,82.93,83.0,82.92,82.97,13700.0,75.8529,75.917,75.8438,75.8895,13700.0
2014-09-02 15:30:00,82.97,82.99,82.92,82.98,25400.0,75.8895,75.9078,75.8438,75.8987,25400.0
2014-09-02 15:35:00,82.97,83.0,82.93,82.97,22600.0,75.8895,75.917,75.8529,75.8895,22600.0
2014-09-02 15:40:00,82.97,83.0,82.95,82.95,27000.0,75.8895,75.917,75.8712,75.8712,27000.0
2014-09-02 15:45:00,82.95,82.98,82.92,82.94,47800.0,75.8712,75.8987,75.8438,75.8621,47800.0
2014-09-02 15:50:00,82.94,82.97,82.91,82.94,96300.0,75.8621,75.8895,75.8346,75.8621,96300.0
2014-09-02 15:55:00,82.94,82.94,82.84,82.88,78000.0,75.8621,75.8621,75.7706,75.8072,78000.0
2014-09-03 09:30:00,83.01,83.17,82.73,82.74,37000.0,75.9261,76.0725,75.67,75.6792,37000.0
2014-09-03 09:35:00,82.8,82.84,82.61,82.69,14700.0,75.734,75.7706,75.5602,75.6334,14700.0
2014-09-03 09:40:00,82.65,82.72,82.62,82.65,7700.0,75.5968,75.6609,75.5694,75.5968,7700.0
2014-09-03 09:45:00,82.68,82.89,82.68,82.85,11900.0,75.6243,75.8164,75.6243,75.7798,11900.0
2014-09-03 09:50:00,82.82,82.84,82.76,82.76,3300.0,75.7523,75.7706,75.6974,75.6974,3300.0
2014-09-03 09:55:00,82.77,83.0,82.75,82.94,16900.0,75.7066,75.917,75.6883,75.8621,16900.0
2014-09-03 10:00:00,82.99,83.06,82.98,82.98,12000.0,75.9078,75.9718,75.8987,75.8987,12000.0
2014-09-03 10:05:00,82.98,83.06,82.96,83.01,40700.0,75.8987,75.9718,75.8804,75.9261,40700.0
2014-09-03 10:10:00,83.01,83.03,82.95,82.95,19200.0,75.9261,75.9444,75.8712,75.8712,19200.0
2014-09-03 10:15:00,82.96,82.99,82.92,82.92,14100.0,75.8804,75.9078,75.8438,75.8438,14100.0
2014-09-03 10:20:00,82.92,82.92,82.77,82.81,5500.0,75.8438,75.8438,75.7066,75.7432,5500.0
2014-09-03 10:25:00,82.79,82.83,82.74,82.83,5100.0,75.7249,75.7615,75.6792,75.7615,5100.0
2014-09-03 10:30:00,82.82,82.89,82.82,82.87,10100.0,75.7523,75.8164,75.7523,75.7981,10100.0
2014-09-03 10:35:00,82.88,82.96,82.88,82.96,2500.0,75.8072,75.8804,75.8072,75.8804,2500.0
2014-09-03 10:40:00,82.95,83.02,82.94,82.98,8600.0,75.8712,75.9353,75.8621,75.8987,8600.0
2014-09-03 10:45:00,82.98,82.98,82.91,82.95,16300.0,75.8987,75.8987,75.8346,75.8712,16300.0
2014-09-03 10:50:00,82.95,83.0,82.93,82.93,9400.0,75.8712,75.917,75.8529,75.8529,9400.0
2014-09-03 10:55:00,82.94,82.95,82.85,82.86,19800.0,75.8621,75.8712,75.7798,75.7889,19800.0
2014-09-03 11:00:00,82.85,82.89,82.76,82.77,9000.0,75.7798,75.8164,75.6974,75.7066,9000.0
2014-09-03 11:05:00,82.76,82.83,82.75,82.75,12400.0,75.6974,75.7615,75.6883,75.6883,12400.0
2014-09-03 11:10:00,82.78,82.78,82.68,82.73,8700.0,75.7157,75.7157,75.6243,75.67,8700.0
2014-09-03 11:15:00,82.7,82.7,82.64,82.67,8600.0,75.6426,75.6426,75.5877,75.6151,8600.0
2014-09-03 11:20:00,82.68,82.73,82.67,82.67,4800.0,75.6243,75.67,75.6151,75.6151,4800.0
2014-09-03 11:25:00,82.68,82.72,82.64,82.64,11700.0,75.6243,75.6609,75.5877,75.5877,11700.0
2014-09-03 11:30:00,82.63,82.72,82.62,82.72,10700.0,75.5785,75.6609,75.5694,75.6609,10700.0
2014-09-03 11:35:00,82.72,82.74,82.6,82.62,19500.0,75.6609,75.6792,75.5511,75.5694,19500.0
2014-09-03 11:40:00,82.64,82.64,82.49,82.52,9900.0,75.5877,75.5877,75.4505,75.4779,9900.0
2014-09-03 11:45:00,82.52,82.55,82.5,82.51,7900.0,75.4779,75.5054,75.4596,75.4688,7900.0
2014-09-03 11:50:00,82.51,82.63,82.5,82.58,5100.0,75.4688,75.5785,75.4596,75.5328,5100.0
2014-09-03 11:55:00,82.57,82.6,82.51,82.53,8400.0,75.5237,75.5511,75.4688,75.4871,8400.0
2014-09-03 12:00:00,82.53,82.56,82.46,82.52,7600.0,75.4871,75.5145,75.4231,75.4779,7600.0
2014-09-03 12:05:00,82.52,82.56,82.51,82.53,7600.0,75.4779,75.5145,75.4688,75.4871,7600.0
2014-09-03 12:10:00,82.53,82.58,82.5,82.53,11900.0,75.4871,75.5328,75.4596,75.4871,11900.0
2014-09-03 12:15:00,82.53,82.59,82.48,82.53,12200.0,75.4871,75.542,75.4413,75.4871,12200.0
2014-09-03 12:20:00,82.53,82.56,82.52,82.53,7200.0,75.4871,75.5145,75.4779,75.4871,7200.0
2014-09-03 12:25:00,82.53,82.56,82.49,82.5,29800.0,75.4871,75.5145,75.4505,75.4596,29800.0
2014-09-03 12:30:00,82.5,82.53,82.47,82.47,9100.0,75.4596,75.4871,75.4322,75.4322,9100.0
2014-09-03 12:35:00,82.49,82.53,82.49,82.51,5600.0,75.4505,75.4871,75.4505,75.4688,5600.0
2014-09-03 12:40:00,82.5,82.53,82.44,82.44,20600.0,75.4596,75.4871,75.4048,75.4048,20600.0
2014-09-03 12:45:00,82.43,82.46,82.42,82.43,10100.0,75.3956,75.4231,75.3865,75.3956,10100.0
2014-09-03 12:50:00,82.43,82.46,82.38,82.38,11500.0,75.3956,75.4231,75.3499,75.3499,11500.0
2014-09-03 12:55:00,82.39,82.47,82.39,82.4,6400.0,75.359,75.4322,75.359,75.3682,6400.0
2014-09-03 13:00:00,82.41,82.46,82.39,82.41,11300.0,75.3773,75.4231,75.359,75.3773,11300.0
2014-09-03 13:05:00,82.42,82.5,82.39,82.41,10000.0,75.3865,75.4596,75.359,75.3773,10000.0
2014-09-03 13:10:00,82.44,82.45,82.4,82.44,7300.0,75.4048,75.4139,75.3682,75.4048,7300.0
2014-09-03 13:15:00,82.45,82.45,82.4,82.41,8600.0,75.4139,75.4139,75.3682,75.3773,8600.0
2014-09-03 13:20:00,82.41,82.41,82.35,82.36,22400.0,75.3773,75.3773,75.3224,75.3316,22400.0
2014-09-03 13:25:00,82.37,82.41,82.36,82.38,6200.0,75.3407,75.3773,75.3316,75.3499,6200.0
2014-09-03 13:30:00,82.39,82.48,82.34,82.42,24300.0,75.359,75.4413,75.3133,75.3865,24300.0
2014-09-03 13:35:00,82.41,82.43,82.35,82.37,7900.0,75.3773,75.3956,75.3224,75.3407,7900.0
2014-09-03 13:40:00,82.37,82.38,82.33,82.35,5900.0,75.3407,75.3499,75.3041,75.3224,5900.0
2014-09-03 13:45:00,82.36,82.41,82.35,82.35,8500.0,75.3316,75.3773,75.3224,75.3224,8500.0
2014-09-03 13:50:00,82.35,82.36,82.23,82.24,30800.0,75.3224,75.3316,75.2127,75.2218,30800.0
2014-09-03 13:55:00,82.23,82.24,82.18,82.2,16000.0,75.2127,75.2218,75.1669,75.1852,16000.0
2014-09-03 14:00:00,82.2,82.3,82.2,82.27,19000.0,75.1852,75.2767,75.1852,75.2493,19000.0
2014-09-03 14:05:00,82.25,82.29,82.22,82.22,11400.0,75.231,75.2676,75.2035,75.2035,11400.0
2014-09-03 14:10:00,82.21,82.25,82.17,82.17,7600.0,75.1944,75.231,75.1578,75.1578,7600.0
2014-09-03 14:15:00,82.18,82.23,82.14,82.14,9100.0,75.1669,75.2127,75.1304,75.1304,9100.0
2014-09-03 14:20:00,82.13,82.15,82.11,82.12,16800.0,75.1212,75.1395,75.1029,75.1121,16800.0
2014-09-03 14:25:00,82.15,82.22,82.1,82.14,11300.0,75.1395,75.2035,75.0938,75.1304,11300.0
2014-09-03 14:30:00,82.17,82.24,82.16,82.2,7000.0,75.1578,75.2218,75.1487,75.1852,7000.0
2014-09-03 14:35:00,82.21,82.25,82.19,82.2,7700.0,75.1944,75.231,75.1761,75.1852,7700.0
2014-09-03 14:40:00,82.22,82.25,82.2,82.24,6400.0,75.2035,75.231,75.1852,75.2218,6400.0
2014-09-03 14:45:00,82.25,82.26,82.19,82.19,9000.0,75.231,75.2401,75.1761,75.1761,9000.0
2014-09-03 14:50:00,82.21,82.21,82.15,82.2,12600.0,75.1944,75.1944,75.1395,75.1852,12600.0
2014-09-03 14:55:00,82.19,82.2,82.15,82.19,11800.0,75.1761,75.1852,75.1395,75.1761,11800.0
2014-09-03 15:00:00,82.17,82.18,82.09,82.13,10500.0,75.1578,75.1669,75.0846,75.1212,10500.0
2014-09-03 15:05:00,82.15,82.22,82.09,82.22,13800.0,75.1395,75.2035,75.0846,75.2035,13800.0
2014-09-03 15:10:00,82.21,82.22,82.16,82.21,12700.0,75.1944,75.2035,75.1487,75.1944,12700.0
2014-09-03 15:15:00,82.21,82.23,82.14,82.17,28300.0,75.1944,75.2127,75.1304,75.1578,28300.0
2014-09-03 15:20:00,82.17,82.18,82.07,82.15,24100.0,75.1578,75.1669,75.0663,75.1395,24100.0
2014-09-03 15:25:00,82.16,82.16,82.06,82.06,24400.0,75.1487,75.1487,75.0572,75.0572,24400.0
2014-09-03 15:30:00,82.06,82.11,82.06,82.11,25000.0,75.0572,75.1029,75.0572,75.1029,25000.0
2014-09-03 15:35:00,82.11,82.18,82.07,82.1,23900.0,75.1029,75.1669,75.0663,75.0938,23900.0
2014-09-03 15:40:00,82.1,82.13,82.08,82.09,25000.0,75.0938,75.1212,75.0755,75.0846,25000.0
2014-09-03 15:45:00,82.09,82.09,82.0,82.06,47400.0,75.0846,75.0846,75.0023,75.0572,47400.0
2014-09-03 15:50:00,82.06,82.15,82.06,82.13,42200.0,75.0572,75.1395,75.0572,75.1212,42200.0
2014-09-03 15:55:00,82.14,82.16,82.08,82.11,56400.0,75.1304,75.1487,75.0755,75.1029,56400.0
2014-09-04 09:30:00,82.93,82.93,82.01,82.07,37200.0,75.8529,75.8529,75.0115,75.0663,37200.0
2014-09-04 09:35:00,82.2,82.44,82.2,82.43,10200.0,75.1852,75.4048,75.1852,75.3956,10200.0
2014-09-04 09:40:00,82.37,82.41,82.3,82.37,8000.0,75.3407,75.3773,75.2767,75.3407,8000.0
2014-09-04 09:45:00,82.37,82.44,82.32,82.44,14900.0,75.3407,75.4048,75.295,75.4048,14900.0
2014-09-04 09:50:00,82.44,82.57,82.42,82.52,8400.0,75.4048,75.5237,75.3865,75.4779,8400.0
2014-09-04 09:55:00,82.55,82.6,82.51,82.51,20600.0,75.5054,75.5511,75.4688,75.4688,20600.0
2014-09-04 10:00:00,82.54,82.58,82.33,82.37,18600.0,75.4962,75.5328,75.3041,75.3407,18600.0
2014-09-04 10:05:00,82.35,82.5,82.31,82.47,7900.0,75.3224,75.4596,75.2859,75.4322,7900.0
2014-09-04 10:10:00,82.45,82.58,82.4,82.51,30900.0,75.4139,75.5328,75.3682,75.4688,30900.0
2014-09-04 10:15:00,82.5,82.54,82.47,82.49,19500.0,75.4596,75.4962,75.4322,75.4505,19500.0
2014-09-04 10:20:00,82.52,82.55,82.46,82.47,15300.0,75.4779,75.5054,75.4231,75.4322,15300.0
2014-09-04 10:25:00,82.48,82.48,82.42,82.46,3800.0,75.4413,75.4413,75.3865,75.4231,3800.0
2014-09-04 10:30:00,82.47,82.59,82.47,82.56,14300.0,75.4322,75.542,75.4322,75.5145,14300.0
2014-09-04 10:35:00,82.57,82.59,82.44,82.44,44800.0,75.5237,75.542,75.4048,75.4048,44800.0
2014-09-04 10:40:00,82.46,82.48,82.34,82.42,28500.0,75.4231,75.4413,75.3133,75.3865,28500.0
2014-09-04 10:45:00,82.42,82.52,82.42,82.52,2900.0,75.3865,75.4779,75.3865,75.4779,2900.0
2014-09-04 10:50:00,82.5,82.57,82.46,82.57,12900.0,75.4596,75.5237,75.4231,75.5237,12900.0
2014-09-04 10:55:00,82.58,82.58,82.47,82.47,6500.0,75.5328,75.5328,75.4322,75.4322,6500.0
2014-09-04 11:00:00,82.47,82.57,82.46,82.52,11500.0,75.4322,75.5237,75.4231,75.4779,11500.0
2014-09-04 11:05:00,82.5,82.5,82.44,82.48,4200.0,75.4596,75.4596,75.4048,75.4413,4200.0
2014-09-04 11:10:00,82.5,82.53,82.49,82.52,5000.0,75.4596,75.4871,75.4505,75.4779,5000.0
2014-09-04 11:15:00,82.53,82.64,82.52,82.59,11400.0,75.4871,75.5877,75.4779,75.542,11400.0
2014-09-04 11:20:00,82.56,82.6,82.53,82.59,5900.0,75.5145,75.5511,75.4871,75.542,5900.0
2014-09-04 11:25:00,82.59,82.59,82.5,82.5,4500.0,75.542,75.542,75.4596,75.4596,4500.0
2014-09-04 11:30:00,82.5,82.51,82.44,82.46,4600.0,75.4596,75.4688,75.4048,75.4231,4600.0
2014-09-04 11:35:00,82.45,82.52,82.45,82.46,5700.0,75.4139,75.4779,75.4139,75.4231,5700.0
2014-09-04 11:40:00,82.43,82.51,82.43,82.49,8500.0,75.3956,75.4688,75.3956,75.4505,8500.0
2014-09-04 11:45:00,82.5,82.52,82.41,82.47,12900.0,75.4596,75.4779,75.3773,75.4322,12900.0
2014-09-04 11:50:00,82.48,82.49,82.42,82.47,5100.0,75.4413,75.4505,75.3865,75.4322,5100.0
2014-09-04 11:55:00,82.5,82.5,82.43,82.45,1400.0,75.4596,75.4596,75.3956,75.4139,1400.0
2014-09-04 12:00:00,82.45,82.49,82.43,82.45,11100.0,75.4139,75.4505,75.3956,75.4139,11100.0
2014-09-04 12:05:00,82.46,82.48,82.34,82.34,11600.0,75.4231,75.4413,75.3133,75.3133,11600.0
2014-09-04 12:10:00,82.37,82.37,82.31,82.34,4900.0,75.3407,75.3407,75.2859,75.3133,4900.0
2014-09-04 12:15:00,82.35,82.37,82.32,82.32,4200.0,75.3224,75.3407,75.295,75.295,4200.0
2014-09-04 12:20:00,82.33,82.35,82.3,82.3,4300.0,75.3041,75.3224,75.2767,75.2767,4300.0
2014-09-04 12:25:00,82.3,82.3,82.24,82.24,4600.0,75.2767,75.2767,75.2218,75.2218,4600.0
2014-09-04 12:30:00,82.24,82.26,82.21,82.22,2200.0,75.2218,75.2401,75.1944,75.2035,2200.0
2014-09-04 12:35:00,82.23,82.28,82.22,82.25,3000.0,75.2127,75.2584,75.2035,75.231,3000.0
2014-09-04 12:40:00,82.24,82.3,82.23,82.24,5100.0,75.2218,75.2767,75.2127,75.2218,5100.0
2014-09-04 12:45:00,82.22,82.25,82.18,82.18,4900.0,75.2035,75.231,75.1669,75.1669,4900.0
2014-09-04 12:50:00,82.2,82.23,82.2,82.2,2800.0,75.1852,75.2127,75.1852,75.1852,2800.0
2014-09-04 12:55:00,82.18,82.2,82.14,82.17,13900.0,75.1669,75.1852,75.1304,75.1578,13900.0
2014-09-04 13:00:00,82.16,82.23,82.15,82.23,4800.0,75.1487,75.2127,75.1395,75.2127,4800.0
2014-09-04 13:05:00,82.25,82.27,82.18,82.24,23200.0,75.231,75.2493,75.1669,75.2218,23200.0
2014-09-04 13:10:00,82.22,82.25,82.18,82.19,11900.0,75.2035,75.231,75.1669,75.1761,11900.0
2014-09-04 13:15:00,82.2,82.26,82.19,82.25,14400.0,75.1852,75.2401,75.1761,75.231,14400.0
2014-09-04 13:20:00,82.27,82.3,82.25,82.29,2400.0,75.2493,75.2767,75.231,75.2676,2400.0
2014-09-04 13:25:00,82.27,82.34,82.27,82.32,6800.0,75.2493,75.3133,75.2493,75.295,6800.0
2014-09-04 13:30:00,82.33,82.35,82.22,82.22,4700.0,75.3041,75.3224,75.2035,75.2035,4700.0
2014-09-04 13:35:00,82.25,82.28,82.24,82.27,3100.0,75.231,75.2584,75.2218,75.2493,3100.0
2014-09-04 13:40:00,82.27,82.33,82.27,82.32,5800.0,75.2493,75.3041,75.2493,75.295,5800.0
2014-09-04 13:45:00,82.33,82.33,82.3,82.32,4700.0,75.3041,75.3041,75.2767,75.295,4700.0
2014-09-04 13:50:00,82.32,82.33,82.29,82.3,5200.0,75.295,75.3041,75.2676,75.2767,5200.0
2014-09-04 13:55:00,82.31,82.35,82.3,82.32,6300.0,75.2859,75.3224,75.2767,75.295,6300.0
2014-09-04 14:00:00,82.3,82.37,82.3,82.37,2400.0,75.2767,75.3407,75.2767,75.3407,2400.0
2014-09-04 14:05:00,82.38,82.44,82.36,82.38,5500.0,75.3499,75.4048,75.3316,75.3499,5500.0
2014-09-04 14:10:00,82.38,82.41,82.35,82.37,15700.0,75.3499,75.3773,75.3224,75.3407,15700.0
2014-09-04 14:15:00,82.38,82.42,82.37,82.38,5500.0,75.3499,75.3865,75.3407,75.3499,5500.0
2014-09-04 14:20:00,82.37,82.39,82.37,82.38,3100.0,75.3407,75.359,75.3407,75.3499,3100.0
2014-09-04 14:25:00,82.37,82.4,82.35,82.37,19600.0,75.3407,75.3682,75.3224,75.3407,19600.0
2014-09-04 14:30:00,82.38,82.38,82.2,82.23,6800.0,75.3499,75.3499,75.1852,75.2127,6800.0
2014-09-04 14:35:00,82.24,82.3,82.24,82.24,8400.0,75.2218,75.2767,75.2218,75.2218,8400.0
2014-09-04 14:40:00,82.22,82.26,82.22,82.23,2700.0,75.2035,75.2401,75.2035,75.2127,2700.0
2014-09-04 14:45:00,82.24,82.29,82.23,82.28,27500.0,75.2218,75.2676,75.2127,75.2584,27500.0
2014-09-04 14:50:00,82.24,82.28,82.24,82.27,5600.0,75.2218,75.2584,75.2218,75.2493,5600.0
2014-09-04 14:55:00,82.26,82.31,82.24,82.28,20800.0,75.2401,75.2859,75.2218,75.2584,20800.0
2014-09-04 15:00:00,82.27,82.3,82.2,82.29,51500.0,75.2493,75.2767,75.1852,75.2676,51500.0
2014-09-04 15:05:00,82.28,82.28,82.21,82.21,6600.0,75.2584,75.2584,75.1944,75.1944,6600.0
2014-09-04 15:10:00,82.21,82.26,82.21,82.22,37900.0,75.1944,75.2401,75.1944,75.2035,37900.0
2014-09-04 15:15:00,82.22,82.28,82.15,82.16,22300.0,75.2035,75.2584,75.1395,75.1487,22300.0
2014-09-04 15:20:00,82.18,82.21,82.13,82.17,6100.0,75.1669,75.1944,75.1212,75.1578,6100.0
2014-09-04 15:25:00,82.16,82.25,82.14,82.25,11500.0,75.1487,75.231,75.1304,75.231,11500.0
2014-09-04 15:30:00,82.25,82.25,82.14,82.14,9300.0,75.231,75.231,75.1304,75.1304,9300.0
2014-09-04 15:35:00,82.15,82.19,82.13,82.14,10100.0,75.1395,75.1761,75.1212,75.1304,10100.0
2014-09-04 15:40:00,82.13,82.16,82.1,82.16,15700.0,75.1212,75.1487,75.0938,75.1487,15700.0
2014-09-04 15:45:00,82.16,82.26,82.16,82.26,13800.0,75.1487,75.2401,75.1487,75.2401,13800.0
2014-09-04 15:50:00,82.26,82.28,82.22,82.26,21100.0,75.2401,75.2584,75.2035,75.2401,21100.0
2014-09-04 15:55:00,82.25,82.28,82.24,82.27,37700.0,75.231,75.2584,75.2218,75.2493,37700.0
2014-09-05 09:30:00,82.39,82.59,82.24,82.56,31000.0,75.359,75.542,75.2218,75.5145,31000.0
2014-09-05 09:35:00,82.51,82.51,82.3,82.37,12400.0,75.4688,75.4688,75.2767,75.3407,12400.0
2014-09-05 09:40:00,82.37,82.75,82.33,82.75,27700.0,75.3407,75.6883,75.3041,75.6883,27700.0
2014-09-05 09:45:00,82.75,82.93,82.66,82.85,20900.0,75.6883,75.8529,75.606,75.7798,20900.0
2014-09-05 09:50:00,82.83,82.88,82.71,82.87,19600.0,75.7615,75.8072,75.6517,75.7981,19600.0
2014-09-05 09:55:00,82.87,83.14,82.87,83.12,23900.0,75.7981,76.045,75.7981,76.0267,23900.0
2014-09-05 10:00:00,83.13,83.21,83.07,83.18,14700.0,76.0359,76.109,75.981,76.0816,14700.0
2014-09-05 10:05:00,83.18,83.4,83.18,83.35,34800.0,76.0816,76.2828,76.0816,76.2371,34800.0
2014-09-05 10:10:00,83.35,83.43,83.29,83.35,21900.0,76.2371,76.3103,76.1822,76.2371,21900.0
2014-09-05 10:15:00,83.34,83.39,83.25,83.34,14900.0,76.228,76.2737,76.1456,76.228,14900.0
2014-09-05 10:20:00,83.34,83.41,83.27,83.35,25300.0,76.228,76.292,76.1639,76.2371,25300.0
2014-09-05 10:25:00,83.35,83.51,83.33,83.44,22600.0,76.2371,76.3834,76.2188,76.3194,22600.0
2014-09-05 10:30:00,83.45,83.48,83.33,83.45,16500.0,76.3286,76.356,76.2188,76.3286,16500.0
2014-09-05 10:35:00,83.43,83.52,83.36,83.37,16600.0,76.3103,76.3926,76.2462,76.2554,16600.0
2014-09-05 10:40:00,83.35,83.41,83.3,83.38,13600.0,76.2371,76.292,76.1914,76.2645,13600.0
2014-09-05 10:45:00,83.39,83.47,83.32,83.34,13500.0,76.2737,76.3469,76.2097,76.228,13500.0
2014-09-05 10:50:00,83.33,83.44,83.25,83.4,14200.0,76.2188,76.3194,76.1456,76.2828,14200.0
2014-09-05 10:55:00,83.41,83.43,83.34,83.35,9600.0,76.292,76.3103,76.228,76.2371,9600.0
2014-09-05 11:00:00,83.34,83.49,83.34,83.49,10600.0,76.228,76.3652,76.228,76.3652,10600.0
2014-09-05 11:05:00,83.47,83.53,83.42,83.45,22500.0,76.3469,76.4017,76.3011,76.3286,22500.0
2014-09-05 11:10:00,83.45,83.46,83.29,83.29,9900.0,76.3286,76.3377,76.1822,76.1822,9900.0
2014-09-05 11:15:00,83.27,83.38,83.26,83.35,13500.0,76.1639,76.2645,76.1548,76.2371,13500.0
2014-09-05 11:20:00,83.37,83.52,83.32,83.52,10100.0,76.2554,76.3926,76.2097,76.3926,10100.0
2014-09-05 11:25:00,83.52,83.64,83.52,83.64,18700.0,76.3926,76.5024,76.3926,76.5024,18700.0
2014-09-05 11:30:00,83.63,83.67,83.45,83.45,15000.0,76.4932,76.5298,76.3286,76.3286,15000.0
2014-09-05 11:35:00,83.47,83.51,83.42,83.42,5700.0,76.3469,76.3834,76.3011,76.3011,5700.0
2014-09-05 11:40:00,83.42,83.57,83.42,83.55,9000.0,76.3011,76.4383,76.3011,76.42,9000.0
2014-09-05 11:45:00,83.54,83.62,83.53,83.59,10100.0,76.4109,76.4841,76.4017,76.4566,10100.0
2014-09-05 11:50:00,83.6,83.66,83.56,83.66,11300.0,76.4658,76.5206,76.4292,76.5206,11300.0
2014-09-05 11:55:00,83.67,83.68,83.56,83.59,11600.0,76.5298,76.5389,76.4292,76.4566,11600.0
2014-09-05 12:00:00,83.6,83.63,83.57,83.63,6400.0,76.4658,76.4932,76.4383,76.4932,6400.0
2014-09-05 12:05:00,83.63,83.68,83.6,83.61,16500.0,76.4932,76.5389,76.4658,76.4749,16500.0
2014-09-05 12:10:00,83.61,83.66,83.6,83.66,17500.0,76.4749,76.5206,76.4658,76.5206,17500.0
2014-09-05 12:15:00,83.67,83.68,83.63,83.68,13100.0,76.5298,76.5389,76.4932,76.5389,13100.0
2014-09-05 12:20:00,83.67,83.69,83.65,83.67,4400.0,76.5298,76.5481,76.5115,76.5298,4400.0
2014-09-05 12:25:00,83.65,83.74,83.65,83.74,8100.0,76.5115,76.5938,76.5115,76.5938,8100.0
2014-09-05 12:30:00,83.74,83.75,83.7,83.73,16200.0,76.5938,76.603,76.5572,76.5847,16200.0
2014-09-05 12:35:00,83.7,83.76,83.7,83.76,10800.0,76.5572,76.6121,76.5572,76.6121,10800.0
2014-09-05 12:40:00,83.75,83.81,83.75,83.79,11000.0,76.603,76.6578,76.603,76.6396,11000.0
2014-09-05 12:45:00,83.8,83.8,83.71,83.71,7100.0,76.6487,76.6487,76.5664,76.5664,7100.0
2014-09-05 12:50:00,83.7,83.71,83.68,83.69,7800.0,76.5572,76.5664,76.5389,76.5481,7800.0
2014-09-05 12:55:00,83.7,83.73,83.7,83.71,5300.0,76.5572,76.5847,76.5572,76.5664,5300.0
2014-09-05 13:00:00,83.7,83.8,83.7,83.79,9200.0,76.5572,76.6487,76.5572,76.6396,9200.0
2014-09-05 13:05:00,83.79,83.81,83.78,83.8,5200.0,76.6396,76.6578,76.6304,76.6487,5200.0
2014-09-05 13:10:00,83.8,83.85,83.8,83.81,3500.0,76.6487,76.6944,76.6487,76.6578,3500.0
2014-09-05 13:15:00,83.8,83.83,83.79,83.83,1400.0,76.6487,76.6761,76.6396,76.6761,1400.0
2014-09-05 13:20:00,83.85,83.86,83.82,83.83,7900.0,76.6944,76.7036,76.667,76.6761,7900.0
2014-09-05 13:25:00,83.82,83.84,83.81,83.81,7300.0,76.667,76.6853,76.6578,76.6578,7300.0
2014-09-05 13:30:00,83.79,83.8,83.77,83.8,9500.0,76.6396,76.6487,76.6213,76.6487,9500.0
2014-09-05 13:35:00,83.79,83.8,83.76,83.78,11600.0,76.6396,76.6487,76.6121,76.6304,11600.0
2014-09-05 13:40:00,83.77,83.81,83.76,83.81,3000.0,76.6213,76.6578,76.6121,76.6578,3000.0
2014-09-05 13:45:00,83.8,83.8,83.73,83.73,4500.0,76.6487,76.6487,76.5847,76.5847,4500.0
2014-09-05 13:50:00,83.72,83.77,83.71,83.77,6000.0,76.5755,76.6213,76.5664,76.6213,6000.0
2014-09-05 13:55:00,83.77,83.77,83.72,83.73,7900.0,76.6213,76.6213,76.5755,76.5847,7900.0
2014-09-05 14:00:00,83.75,83.87,83.75,83.87,12200.0,76.603,76.7127,76.603,76.7127,12200.0
2014-09-05 14:05:00,83.88,83.9,83.83,83.83,8200.0,76.7219,76.7402,76.6761,76.6761,8200.0
2014-09-05 14:10:00,83.84,83.86,83.82,83.86,7300.0,76.6853,76.7036,76.667,76.7036,7300.0
2014-09-05 14:15:00,83.86,83.86,83.83,83.83,7400.0,76.7036,76.7036,76.6761,76.6761,7400.0
2014-09-05 14:20:00,83.84,83.85,83.8,83.8,4700.0,76.6853,76.6944,76.6487,76.6487,4700.0
2014-09-05 14:25:00,83.81,83.82,83.79,83.82,4800.0,76.6578,76.667,76.6396,76.667,4800.0
2014-09-05 14:30:00,83.82,83.82,83.78,83.78,6900.0,76.667,76.667,76.6304,76.6304,6900.0
2014-09-05 14:35:00,83.78,83.79,83.76,83.78,5700.0,76.6304,76.6396,76.6121,76.6304,5700.0
2014-09-05 14:40:00,83.76,83.79,83.73,83.76,7700.0,76.6121,76.6396,76.5847,76.6121,7700.0
2014-09-05 14:45:00,83.76,83.8,83.76,83.79,8100.0,76.6121,76.6487,76.6121,76.6396,8100.0
2014-09-05 14:50:00,83.78,83.83,83.77,83.81,16600.0,76.6304,76.6761,76.6213,76.6578,16600.0
2014-09-05 14:55:00,83.8,83.83,83.77,83.81,13100.0,76.6487,76.6761,76.6213,76.6578,13100.0
2014-09-05 15:00:00,83.79,83.82,83.77,83.78,6300.0,76.6396,76.667,76.6213,76.6304,6300.0
2014-09-05 15:05:00,83.79,83.85,83.78,83.84,6800.0,76.6396,76.6944,76.6304,76.6853,6800.0
2014-09-05 15:10:00,83.84,83.85,83.82,83.84,7200.0,76.6853,76.6944,76.667,76.6853,7200.0
2014-09-05 15:15:00,83.83,83.85,83.79,83.82,12300.0,76.6761,76.6944,76.6396,76.667,12300.0
2014-09-05 15:20:00,83.82,83.83,83.77,83.78,10200.0,76.667,76.6761,76.6213,76.6304,10200.0
2014-09-05 15:25:00,83.78,83.84,83.78,83.81,26900.0,76.6304,76.6853,76.6304,76.6578,26900.0
2014-09-05 15:30:00,83.81,83.83,83.8,83.81,21800.0,76.6578,76.6761,76.6487,76.6578,21800.0
2014-09-05 15:35:00,83.81,83.82,83.77,83.79,18300.0,76.6578,76.667,76.6213,76.6396,18300.0
2014-09-05 15:40:00,83.78,83.86,83.78,83.86,26600.0,76.6304,76.7036,76.6304,76.7036,26600.0
2014-09-05 15:45:00,83.86,83.87,83.81,83.87,42200.0,76.7036,76.7127,76.6578,76.7127,42200.0
2014-09-05 15:50:00,83.87,83.96,83.87,83.92,63600.0,76.7127,76.795,76.7127,76.7585,63600.0
2014-09-05 15:55:00,83.92,83.99,83.92,83.98,76100.0,76.7585,76.8225,76.7585,76.8133,76100.0
2014-09-08 09:30:00,83.58,84.03,83.47,84.02,66300.0,76.4475,76.8591,76.3469,76.8499,66300.0
2014-09-08 09:35:00,84.02,84.15,83.98,84.12,14600.0,76.8499,76.9688,76.8133,76.9414,14600.0
2014-09-08 09:40:00,84.13,84.31,84.09,84.28,9700.0,76.9505,77.1152,76.9139,77.0877,9700.0
2014-09-08 09:45:00,84.28,84.52,84.25,84.52,19800.0,77.0877,77.3073,77.0603,77.3073,19800.0
2014-09-08 09:50:00,84.5,84.58,84.48,84.52,32900.0,77.289,77.3621,77.2707,77.3073,32900.0
2014-09-08 09:55:00,84.51,84.54,84.43,84.45,16400.0,77.2981,77.3255,77.2249,77.2432,16400.0
2014-09-08 10:00:00,84.45,84.56,84.38,84.39,17100.0,77.2432,77.3438,77.1792,77.1883,17100.0
2014-09-08 10:05:00,84.4,84.46,84.32,84.32,12500.0,77.1975,77.2524,77.1243,77.1243,12500.0
2014-09-08 10:10:00,84.33,84.33,84.15,84.18,8200.0,77.1335,77.1335,76.9688,76.9963,8200.0
2014-09-08 10:15:00,84.15,84.21,84.12,84.17,10500.0,76.9688,77.0237,76.9414,76.9871,10500.0
2014-09-08 10:20:00,84.17,84.18,84.13,84.18,9700.0,76.9871,76.9963,76.9505,76.9963,9700.0
2014-09-08 10:25:00,84.18,84.24,84.15,84.17,7000.0,76.9963,77.0511,76.9688,76.9871,7000.0
2014-09-08 10:30:00,84.17,84.17,83.97,83.98,7900.0,76.9871,76.9871,76.8042,76.8133,7900.0
2014-09-08 10:35:00,83.98,83.98,83.9,83.91,2200.0,76.8133,76.8133,76.7402,76.7493,2200.0
2014-09-08 10:40:00,83.93,84.07,83.93,84.05,4900.0,76.7676,76.8957,76.7676,76.8774,4900.0
2014-09-08 10:45:00,84.05,84.08,84.01,84.03,25000.0,76.8774,76.9048,76.8408,76.8591,25000.0
2014-09-08 10:50:00,84.01,84.02,83.98,84.0,13500.0,76.8408,76.8499,76.8133,76.8316,13500.0
2014-09-08 10:55:00,84.0,84.15,84.0,84.13,8400.0,76.8316,76.9688,76.8316,76.9505,8400.0
2014-09-08 11:00:00,84.15,84.21,84.02,84.06,12200.0,76.9688,77.0237,76.8499,76.8865,12200.0
2014-09-08 11:05:00,84.04,84.12,84.03,84.09,12400.0,76.8682,76.9414,76.8591,76.9139,12400.0
2014-09-08 11:10:00,84.1,84.15,84.04,84.1,19000.0,76.9231,76.9688,76.8682,76.9231,19000.0
2014-09-08 11:15:00,84.08,84.25,84.07,84.25,20100.0,76.9048,77.0603,76.8957,77.0603,20100.0
2014-09-08 11:20:00,84.23,84.23,84.15,84.16,5700.0,77.042,77.042,76.9688,76.978,5700.0
2014-09-08 11:25:00,84.16,84.3,84.16,84.27,15700.0,76.978,77.106,76.978,77.0786,15700.0
2014-09-08 11:30:00,84.26,84.29,84.23,84.27,10500.0,77.0694,77.0969,77.042,77.0786,10500.0
2014-09-08 11:35:00,84.28,84.29,84.14,84.15,9700.0,77.0877,77.0969,76.9597,76.9688,9700.0
2014-09-08 11:40:00,84.15,84.16,84.1,84.15,4700.0,76.9688,76.978,76.9231,76.9688,4700.0
2014-09-08 11:45:00,84.17,84.22,84.16,84.19,21300.0,76.9871,77.0329,76.978,77.0054,21300.0
2014-09-08 11:50:00,84.19,84.19,84.05,84.07,9200.0,77.0054,77.0054,76.8774,76.8957,9200.0
2014-09-08 11:55:00,84.1,84.14,84.1,84.12,4100.0,76.9231,76.9597,76.9231,76.9414,4100.0
2014-09-08 12:00:00,84.12,84.17,84.08,84.1,5700.0,76.9414,76.9871,76.9048,76.9231,5700.0
2014-09-08 12:05:00,84.08,84.14,84.03,84.14,9200.0,76.9048,76.9597,76.8591,76.9597,9200.0
2014-09-08 12:10:00,84.15,84.16,84.08,84.09,3800.0,76.9688,76.978,76.9048,76.9139,3800.0
2014-09-08 12:15:00,84.07,84.15,84.07,84.1,15200.0,76.8957,76.9688,76.8957,76.9231,15200.0
2014-09-08 12:20:00,84.1,84.14,84.1,84.12,4800.0,76.9231,76.9597,76.9231,76.9414,4800.0
2014-09-08 12:25:00,84.14,84.14,84.07,84.09,9100.0,76.9597,76.9597,76.8957,76.9139,9100.0
2014-09-08 12:30:00,84.11,84.17,84.1,84.14,2500.0,76.9322,76.9871,76.9231,76.9597,2500.0
2014-09-08 12:35:00,84.14,84.14,84.1,84.11,3400.0,76.9597,76.9597,76.9231,76.9322,3400.0
2014-09-08 12:40:00,84.11,84.18,84.11,84.17,1600.0,76.9322,76.9963,76.9322,76.9871,1600.0
2014-09-08 12:45:00,84.19,84.2,84.1,84.1,5000.0,77.0054,77.0146,76.9231,76.9231,5000.0
2014-09-08 12:50:00,84.1,84.19,84.1,84.19,1400.0,76.9231,77.0054,76.9231,77.0054,1400.0
2014-09-08 12:55:00,84.18,84.2,84.17,84.17,3300.0,76.9963,77.0146,76.9871,76.9871,3300.0
2014-09-08 13:00:00,84.16,84.23,84.14,84.23,11300.0,76.978,77.042,76.9597,77.042,11300.0
2014-09-08 13:05:00,84.23,84.23,84.09,84.11,8200.0,77.042,77.042,76.9139,76.9322,8200.0
2014-09-08 13:10:00,84.1,84.14,84.07,84.11,8900.0,76.9231,76.9597,76.8957,76.9322,8900.0
2014-09-08 13:15:00,84.11,84.11,83.97,83.98,7800.0,76.9322,76.9322,76.8042,76.8133,7800.0
2014-09-08 13:20:00,83.94,84.0,83.91,83.98,6000.0,76.7768,76.8316,76.7493,76.8133,6000.0
2014-09-08 13:25:00,84.0,84.0,83.91,83.91,6500.0,76.8316,76.8316,76.7493,76.7493,6500.0
2014-09-08 13:30:00,83.9,83.92,83.76,83.8,8100.0,76.7402,76.7585,76.6121,76.6487,8100.0
2014-09-08 13:35:00,83.79,83.88,83.76,83.88,4500.0,76.6396,76.7219,76.6121,76.7219,4500.0
2014-09-08 13:40:00,83.84,83.87,83.75,83.79,9200.0,76.6853,76.7127,76.603,76.6396,9200.0
2014-09-08 13:45:00,83.79,83.8,83.68,83.77,6900.0,76.6396,76.6487,76.5389,76.6213,6900.0
2014-09-08 13:50:00,83.77,83.77,83.72,83.73,3900.0,76.6213,76.6213,76.5755,76.5847,3900.0
2014-09-08 13:55:00,83.74,83.84,83.74,83.84,1200.0,76.5938,76.6853,76.5938,76.6853,1200.0
2014-09-08 14:00:00,83.82,83.89,83.78,83.89,4700.0,76.667,76.731,76.6304,76.731,4700.0
2014-09-08 14:05:00,83.88,83.93,83.86,83.91,9700.0,76.7219,76.7676,76.7036,76.7493,9700.0
2014-09-08 14:10:00,83.91,83.95,83.89,83.91,12100.0,76.7493,76.7859,76.731,76.7493,12100.0
2014-09-08 14:15:00,83.92,83.94,83.88,83.9,5900.0,76.7585,76.7768,76.7219,76.7402,5900.0
2014-09-08 14:20:00,83.89,83.91,83.87,83.87,4000.0,76.731,76.7493,76.7127,76.7127,4000.0
2014-09-08 14:25:00,83.87,83.91,83.86,83.91,5300.0,76.7127,76.7493,76.7036,76.7493,5300.0
2014-09-08 14:30:00,83.91,83.96,83.91,83.95,5500.0,76.7493,76.795,76.7493,76.7859,5500.0
2014-09-08 14:35:00,83.94,83.97,83.91,83.91,5500.0,76.7768,76.8042,76.7493,76.7493,5500.0
2014-09-08 14:40:00,83.9,83.97,83.9,83.96,7300.0,76.7402,76.8042,76.7402,76.795,7300.0
2014-09-08 14:45:00,83.95,83.95,83.93,83.95,7300.0,76.7859,76.7859,76.7676,76.7859,7300.0
2014-09-08 14:50:00,83.94,83.99,83.93,83.96,5400.0,76.7768,76.8225,76.7676,76.795,5400.0
2014-09-08 14:55:00,83.96,83.99,83.96,83.99,5000.0,76.795,76.8225,76.795,76.8225,5000.0
2014-09-08 15:00:00,83.98,84.1,83.98,84.1,5400.0,76.8133,76.9231,76.8133,76.9231,5400.0
2014-09-08 15:05:00,84.12,84.13,84.02,84.02,13800.0,76.9414,76.9505,76.8499,76.8499,13800.0
2014-09-08 15:10:00,84.02,84.11,84.02,84.1,4100.0,76.8499,76.9322,76.8499,76.9231,4100.0
2014-09-08 15:15:00,84.1,84.1,84.05,84.07,5700.0,76.9231,76.9231,76.8774,76.8957,5700.0
2014-09-08 15:20:00,84.07,84.08,84.03,84.04,10300.0,76.8957,76.9048,76.8591,76.8682,10300.0
2014-09-08 15:25:00,84.05,84.06,84.01,84.06,5600.0,76.8774,76.8865,76.8408,76.8865,5600.0
2014-09-08 15:30:00,84.07,84.1,84.06,84.1,11200.0,76.8957,76.9231,76.8865,76.9231,11200.0
2014-09-08 15:35:00,84.11,84.2,84.11,84.18,14200.0,76.9322,77.0146,76.9322,76.9963,14200.0
2014-09-08 15:40:00,84.17,84.17,84.11,84.15,22200.0,76.9871,76.9871,76.9322,76.9688,22200.0
2014-09-08 15:45:00,84.15,84.16,84.12,84.14,14000.0,76.9688,76.978,76.9414,76.9597,14000.0
2014-09-08 15:50:00,84.14,84.2,84.14,84.17,33500.0,76.9597,77.0146,76.9597,76.9871,33500.0
2014-09-08 15:55:00,84.17,84.18,84.12,84.17,58200.0,76.9871,76.9963,76.9414,76.9871,58200.0
2014-09-09 09:30:00,83.85,83.85,83.46,83.47,19300.0,76.6944,76.6944,76.3377,76.3469,19300.0
2014-09-09 09:35:00,83.47,83.51,83.28,83.4,8300.0,76.3469,76.3834,76.1731,76.2828,8300.0
2014-09-09 09:40:00,83.48,83.57,83.47,83.56,5800.0,76.356,76.4383,76.3469,76.4292,5800.0
2014-09-09 09:45:00,83.56,83.95,83.47,83.92,18200.0,76.4292,76.7859,76.3469,76.7585,18200.0
2014-09-09 09:50:00,83.92,83.94,83.56,83.59,21100.0,76.7585,76.7768,76.4292,76.4566,21100.0
2014-09-09 09:55:00,83.54,83.54,83.41,83.41,6800.0,76.4109,76.4109,76.292,76.292,6800.0
2014-09-09 10:00:00,83.43,83.68,83.41,83.68,11000.0,76.3103,76.5389,76.292,76.5389,11000.0
2014-09-09 10:05:00,83.65,83.83,83.65,83.71,6700.0,76.5115,76.6761,76.5115,76.5664,6700.0
2014-09-09 10:10:00,83.72,83.72,83.57,83.7,9100.0,76.5755,76.5755,76.4383,76.5572,9100.0
2014-09-09 10:15:00,83.71,83.73,83.58,83.73,8900.0,76.5664,76.5847,76.4475,76.5847,8900.0
2014-09-09 10:20:00,83.72,83.76,83.53,83.61,8000.0,76.5755,76.6121,76.4017,76.4749,8000.0
2014-09-09 10:25:00,83.61,83.82,83.61,83.79,3200.0,76.4749,76.667,76.4749,76.6396,3200.0
2014-09-09 10:30:00,83.83,83.86,83.77,83.8,4600.0,76.6761,76.7036,76.6213,76.6487,4600.0
2014-09-09 10:35:00,83.79,83.79,83.56,83.58,15800.0,76.6396,76.6396,76.4292,76.4475,15800.0
2014-09-09 10:40:00,83.55,83.59,83.5,83.59,6500.0,76.42,76.4566,76.3743,76.4566,6500.0
2014-09-09 10:45:00,83.6,83.66,83.52,83.52,13200.0,76.4658,76.5206,76.3926,76.3926,13200.0
2014-09-09 10:50:00,83.55,83.57,83.53,83.55,6300.0,76.42,76.4383,76.4017,76.42,6300.0
2014-09-09 10:55:00,83.55,83.56,83.48,83.48,3700.0,76.42,76.4292,76.356,76.356,3700.0
2014-09-09 11:00:00,83.5,83.54,83.48,83.54,5500.0,76.3743,76.4109,76.356,76.4109,5500.0
2014-09-09 11:05:00,83.55,83.62,83.52,83.61,6100.0,76.42,76.4841,76.3926,76.4749,6100.0
2014-09-09 11:10:00,83.61,83.73,83.6,83.73,4200.0,76.4749,76.5847,76.4658,76.5847,4200.0
2014-09-09 11:15:00,83.73,83.76,83.71,83.74,4000.0,76.5847,76.6121,76.5664,76.5938,4000.0
2014-09-09 11:20:00,83.74,83.8,83.72,83.78,9100.0,76.5938,76.6487,76.5755,76.6304,9100.0
2014-09-09 11:25:00,83.78,83.81,83.77,83.81,10000.0,76.6304,76.6578,76.6213,76.6578,10000.0
2014-09-09 11:30:00,83.82,83.83,83.81,83.82,6100.0,76.667,76.6761,76.6578,76.667,6100.0
2014-09-09 11:35:00,83.82,83.88,83.82,83.86,9700.0,76.667,76.7219,76.667,76.7036,9700.0
2014-09-09 11:40:00,83.87,83.87,83.85,83.86,2300.0,76.7127,76.7127,76.6944,76.7036,2300.0
2014-09-09 11:45:00,83.85,83.87,83.82,83.85,5700.0,76.6944,76.7127,76.667,76.6944,5700.0
2014-09-09 11:50:00,83.84,83.86,83.78,83.79,6700.0,76.6853,76.7036,76.6304,76.6396,6700.0
2014-09-09 11:55:00,83.8,83.84,83.78,83.83,8200.0,76.6487,76.6853,76.6304,76.6761,8200.0
2014-09-09 12:00:00,83.85,83.85,83.77,83.78,6500.0,76.6944,76.6944,76.6213,76.6304,6500.0
2014-09-09 12:05:00,83.78,83.82,83.78,83.82,3900.0,76.6304,76.667,76.6304,76.667,3900.0
2014-09-09 12:10:00,83.82,83.84,83.77,83.83,6400.0,76.667,76.6853,76.6213,76.6761,6400.0
2014-09-09 12:15:00,83.84,83.85,83.8,83.81,4000.0,76.6853,76.6944,76.6487,76.6578,4000.0
2014-09-09 12:20:00,83.81,83.86,83.81,83.86,3300.0,76.6578,76.7036,76.6578,76.7036,3300.0
2014-09-09 12:25:00,83.86,83.86,83.83,83.84,3200.0,76.7036,76.7036,76.6761,76.6853,3200.0
2014-09-09 12:30:00,83.84,83.86,83.81,83.83,4100.0,76.6853,76.7036,76.6578,76.6761,4100.0
2014-09-09 12:35:00,83.82,83.83,83.76,83.81,8900.0,76.667,76.6761,76.6121,76.6578,8900.0
2014-09-09 12:40:00,83.8,83.8,83.76,83.77,3700.0,76.6487,76.6487,76.6121,76.6213,3700.0
2014-09-09 12:45:00,83.78,83.8,83.75,83.75,2200.0,76.6304,76.6487,76.603,76.603,2200.0
2014-09-09 12:50:00,83.77,83.78,83.69,83.69,4500.0,76.6213,76.6304,76.5481,76.5481,4500.0
2014-09-09 12:55:00,83.7,83.72,83.66,83.68,2600.0,76.5572,76.5755,76.5206,76.5389,2600.0
2014-09-09 13:00:00,83.68,83.72,83.67,83.71,12300.0,76.5389,76.5755,76.5298,76.5664,12300.0
2014-09-09 13:05:00,83.72,83.73,83.54,83.54,10200.0,76.5755,76.5847,76.4109,76.4109,10200.0
2014-09-09 13:10:00,83.55,83.71,83.55,83.65,7400.0,76.42,76.5664,76.42,76.5115,7400.0
2014-09-09 13:15:00,83.67,83.68,83.62,83.66,9700.0,76.5298,76.5389,76.4841,76.5206,9700.0
2014-09-09 13:20:00,83.67,83.68,83.6,83.66,3200.0,76.5298,76.5389,76.4658,76.5206,3200.0
2014-09-09 13:25:00,83.69,83.72,83.66,83.72,3600.0,76.5481,76.5755,76.5206,76.5755,3600.0
2014-09-09 13:30:00,83.74,83.84,83.74,83.84,2800.0,76.5938,76.6853,76.5938,76.6853,2800.0
2014-09-09 13:35:00,83.84,83.85,83.8,83.83,3000.0,76.6853,76.6944,76.6487,76.6761,3000.0
2014-09-09 13:40:00,83.87,83.92,83.85,83.85,7800.0,76.7127,76.7585,76.6944,76.6944,7800.0
2014-09-09 13:45:00,83.85,84.01,83.85,83.99,9100.0,76.6944,76.8408,76.6944,76.8225,9100.0
2014-09-09 13:50:00,83.97,84.01,83.96,83.96,4400.0,76.8042,76.8408,76.795,76.795,4400.0
2014-09-09 13:55:00,83.97,84.01,83.94,83.96,5600.0,76.8042,76.8408,76.7768,76.795,5600.0
2014-09-09 14:00:00,83.96,83.97,83.9,83.93,9000.0,76.795,76.8042,76.7402,76.7676,9000.0
2014-09-09 14:05:00,83.94,83.95,83.86,83.88,13100.0,76.7768,76.7859,76.7036,76.7219,13100.0
2014-09-09 14:10:00,83.88,83.88,83.82,83.82,5900.0,76.7219,76.7219,76.667,76.667,5900.0
2014-09-09 14:15:00,83.82,83.83,83.75,83.83,5100.0,76.667,76.6761,76.603,76.6761,5100.0
2014-09-09 14:20:00,83.83,83.83,83.74,83.8,5700.0,76.6761,76.6761,76.5938,76.6487,5700.0
2014-09-09 14:25:00,83.79,83.79,83.65,83.67,6300.0,76.6396,76.6396,76.5115,76.5298,6300.0
2014-09-09 14:30:00,83.65,83.71,83.64,83.7,5300.0,76.5115,76.5664,76.5024,76.5572,5300.0
2014-09-09 14:35:00,83.7,83.71,83.65,83.68,5100.0,76.5572,76.5664,76.5115,76.5389,5100.0
2014-09-09 14:40:00,83.69,83.75,83.68,83.68,4900.0,76.5481,76.603,76.5389,76.5389,4900.0
2014-09-09 14:45:00,83.69,83.69,83.62,83.62,4000.0,76.5481,76.5481,76.4841,76.4841,4000.0
2014-09-09 14:50:00,83.62,83.71,83.62,83.64,9500.0,76.4841,76.5664,76.4841,76.5024,9500.0
2014-09-09 14:55:00,83.63,83.67,83.59,83.66,5400.0,76.4932,76.5298,76.4566,76.5206,5400.0
2014-09-09 15:00:00,83.64,83.65,83.59,83.62,5500.0,76.5024,76.5115,76.4566,76.4841,5500.0
2014-09-09 15:05:00,83.62,83.63,83.49,83.56,17300.0,76.4841,76.4932,76.3652,76.4292,17300.0
2014-09-09 15:10:00,83.56,83.66,83.56,83.59,6800.0,76.4292,76.5206,76.4292,76.4566,6800.0
2014-09-09 15:15:00,83.59,83.61,83.47,83.5,8700.0,76.4566,76.4749,76.3469,76.3743,8700.0
2014-09-09 15:20:00,83.49,83.5,83.37,83.48,14600.0,76.3652,76.3743,76.2554,76.356,14600.0
2014-09-09 15:25:00,83.46,83.49,83.43,83.47,8500.0,76.3377,76.3652,76.3103,76.3469,8500.0
2014-09-09 15:30:00,83.47,83.49,83.43,83.48,11900.0,76.3469,76.3652,76.3103,76.356,11900.0
2014-09-09 15:35:00,83.49,83.56,83.49,83.49,20400.0,76.3652,76.4292,76.3652,76.3652,20400.0
2014-09-09 15:40:00,83.49,83.5,83.45,83.47,6900.0,76.3652,76.3743,76.3286,76.3469,6900.0
2014-09-09 15:45:00,83.46,83.5,83.41,83.49,19900.0,76.3377,76.3743,76.292,76.3652,19900.0
2014-09-09 15:50:00,83.49,83.5,83.39,83.4,17100.0,76.3652,76.3743,76.2737,76.2828,17100.0
2014-09-09 15:55:00,83.4,83.48,83.39,83.46,40200.0,76.2828,76.356,76.2737,76.3377,40200.0
2014-09-10 09:30:00,83.72,84.0,83.53,84.0,23400.0,76.5755,76.8316,76.4017,76.8316,23400.0
2014-09-10 09:35:00,84.02,84.4,84.02,84.15,26900.0,76.8499,77.1975,76.8499,76.9688,26900.0
2014-09-10 09:40:00,84.15,84.23,84.0,84.03,6500.0,76.9688,77.042,76.8316,76.8591,6500.0
2014-09-10 09:45:00,84.04,84.26,83.92,83.94,35300.0,76.8682,77.0694,76.7585,76.7768,35300.0
2014-09-10 09:50:00,83.94,83.99,83.88,83.9,6900.0,76.7768,76.8225,76.7219,76.7402,6900.0
2014-09-10 09:55:00,83.94,84.07,83.91,84.04,17800.0,76.7768,76.8957,76.7493,76.8682,17800.0
2014-09-10 10:00:00,84.05,84.05,83.85,83.98,6100.0,76.8774,76.8774,76.6944,76.8133,6100.0
2014-09-10 10:05:00,84.01,84.13,83.97,84.13,9500.0,76.8408,76.9505,76.8042,76.9505,9500.0
2014-09-10 10:10:00,84.12,84.12,84.01,84.01,9400.0,76.9414,76.9414,76.8408,76.8408,9400.0
2014-09-10 10:15:00,84.01,84.04,83.91,83.96,13600.0,76.8408,76.8682,76.7493,76.795,13600.0
2014-09-10 10:20:00,83.94,84.0,83.85,83.98,11400.0,76.7768,76.8316,76.6944,76.8133,11400.0
2014-09-10 10:25:00,83.97,84.14,83.89,84.06,7700.0,76.8042,76.9597,76.731,76.8865,7700.0
2014-09-10 10:30:00,84.04,84.09,83.98,84.06,9700.0,76.8682,76.9139,76.8133,76.8865,9700.0
2014-09-10 10:35:00,84.04,84.09,83.92,84.01,10700.0,76.8682,76.9139,76.7585,76.8408,10700.0
2014-09-10 10:40:00,84.0,84.12,83.97,84.12,33600.0,76.8316,76.9414,76.8042,76.9414,33600.0
2014-09-10 10:45:00,84.12,84.25,84.09,84.11,18100.0,76.9414,77.0603,76.9139,76.9322,18100.0
2014-09-10 10:50:00,84.1,84.22,84.08,84.22,11400.0,76.9231,77.0329,76.9048,77.0329,11400.0
2014-09-10 10:55:00,84.19,84.19,84.06,84.08,16000.0,77.0054,77.0054,76.8865,76.9048,16000.0
2014-09-10 11:00:00,84.08,84.15,84.06,84.08,4800.0,76.9048,76.9688,76.8865,76.9048,4800.0
2014-09-10 11:05:00,84.1,84.2,84.09,84.2,14100.0,76.9231,77.0146,76.9139,77.0146,14100.0
2014-09-10 11:10:00,84.2,84.28,84.17,84.27,11000.0,77.0146,77.0877,76.9871,77.0786,11000.0
2014-09-10 11:15:00,84.25,84.25,84.07,84.07,19500.0,77.0603,77.0603,76.8957,76.8957,19500.0
2014-09-10 11:20:00,84.03,84.1,83.97,84.1,12100.0,76.8591,76.9231,76.8042,76.9231,12100.0
2014-09-10 11:25:00,84.1,84.13,84.05,84.13,3400.0,76.9231,76.9505,76.8774,76.9505,3400.0
2014-09-10 11:30:00,84.15,84.18,84.04,84.06,6200.0,76.9688,76.9963,76.8682,76.8865,6200.0
2014-09-10 11:35:00,84.04,84.15,84.02,84.13,19400.0,76.8682,76.9688,76.8499,76.9505,19400.0
2014-09-10 11:40:00,84.12,84.12,84.02,84.07,6000.0,76.9414,76.9414,76.8499,76.8957,6000.0
2014-09-10 11:45:00,84.04,84.07,83.98,84.01,16900.0,76.8682,76.8957,76.8133,76.8408,16900.0
2014-09-10 11:50:00,83.99,84.02,83.95,83.98,21500.0,76.8225,76.8499,76.7859,76.8133,21500.0
2014-09-10 11:55:00,83.99,84.04,83.99,84.0,5400.0,76.8225,76.8682,76.8225,76.8316,5400.0
2014-09-10 12:00:00,83.96,83.97,83.9,83.91,5600.0,76.795,76.8042,76.7402,76.7493,5600.0
2014-09-10 12:05:00,83.92,83.99,83.92,83.99,7600.0,76.7585,76.8225,76.7585,76.8225,7600.0
2014-09-10 12:10:00,83.98,83.98,83.9,83.91,3100.0,76.8133,76.8133,76.7402,76.7493,3100.0
2014-09-10 12:15:00,83.91,84.05,83.91,84.02,16900.0,76.7493,76.8774,76.7493,76.8499,16900.0
2014-09-10 12:20:00,84.03,84.09,84.02,84.09,7200.0,76.8591,76.9139,76.8499,76.9139,7200.0
2014-09-10 12:25:00,84.09,84.13,84.09,84.12,2600.0,76.9139,76.9505,76.9139,76.9414,2600.0
2014-09-10 12:30:00,84.11,84.13,84.0,84.01,2100.0,76.9322,76.9505,76.8316,76.8408,2100.0
2014-09-10 12:35:00,84.02,84.05,84.01,84.03,9100.0,76.8499,76.8774,76.8408,76.8591,9100.0
2014-09-10 12:40:00,84.07,84.07,84.01,84.01,3700.0,76.8957,76.8957,76.8408,76.8408,3700.0
2014-09-10 12:45:00,84.02,84.08,84.02,84.07,3400.0,76.8499,76.9048,76.8499,76.8957,3400.0
2014-09-10 12:50:00,84.07,84.08,84.03,84.08,19400.0,76.8957,76.9048,76.8591,76.9048,19400.0
2014-09-10 12:55:00,84.08,84.12,84.03,84.1,52700.0,76.9048,76.9414,76.8591,76.9231,52700.0
2014-09-10 13:00:00,84.09,84.17,84.04,84.16,24200.0,76.9139,76.9871,76.8682,76.978,24200.0
2014-09-10 13:05:00,84.18,84.34,84.18,84.31,8300.0,76.9963,77.1426,76.9963,77.1152,8300.0
2014-09-10 13:10:00,84.33,84.35,84.3,84.33,3900.0,77.1335,77.1518,77.106,77.1335,3900.0
2014-09-10 13:15:00,84.33,84.37,84.31,84.32,15300.0,77.1335,77.1701,77.1152,77.1243,15300.0
2014-09-10 13:20:00,84.33,84.38,84.33,84.38,15200.0,77.1335,77.1792,77.1335,77.1792,15200.0
2014-09-10 13:25:00,84.37,84.44,84.37,84.41,8200.0,77.1701,77.2341,77.1701,77.2066,8200.0
2014-09-10 13:30:00,84.4,84.41,84.3,84.33,16400.0,77.1975,77.2066,77.106,77.1335,16400.0
2014-09-10 13:35:00,84.34,84.4,84.34,84.38,16700.0,77.1426,77.1975,77.1426,77.1792,16700.0
2014-09-10 13:40:00,84.37,84.41,84.36,84.4,11100.0,77.1701,77.2066,77.1609,77.1975,11100.0
2014-09-10 13:45:00,84.39,84.44,84.37,84.44,11400.0,77.1883,77.2341,77.1701,77.2341,11400.0
2014-09-10 13:50:00,84.41,84.42,84.35,84.35,6600.0,77.2066,77.2158,77.1518,77.1518,6600.0
2014-09-10 13:55:00,84.36,84.41,84.34,84.37,3500.0,77.1609,77.2066,77.1426,77.1701,3500.0
2014-09-10 14:00:00,84.37,84.45,84.37,84.42,4500.0,77.1701,77.2432,77.1701,77.2158,4500.0
2014-09-10 14:05:00,84.41,84.41,84.33,84.36,12700.0,77.2066,77.2066,77.1335,77.1609,12700.0
2014-09-10 14:10:00,84.35,84.41,84.35,84.41,7100.0,77.1518,77.2066,77.1518,77.2066,7100.0
2014-09-10 14:15:00,84.39,84.39,84.36,84.37,6200.0,77.1883,77.1883,77.1609,77.1701,6200.0
2014-09-10 14:20:00,84.37,84.43,84.37,84.42,8300.0,77.1701,77.2249,77.1701,77.2158,8300.0
2014-09-10 14:25:00,84.41,84.43,84.36,84.39,7900.0,77.2066,77.2249,77.1609,77.1883,7900.0
2014-09-10 14:30:00,84.38,84.44,84.35,84.35,21900.0,77.1792,77.2341,77.1518,77.1518,21900.0
2014-09-10 14:35:00,84.36,84.43,84.36,84.38,23000.0,77.1609,77.2249,77.1609,77.1792,23000.0
2014-09-10 14:40:00,84.38,84.49,84.37,84.43,14500.0,77.1792,77.2798,77.1701,77.2249,14500.0
2014-09-10 14:45:00,84.44,84.5,84.42,84.48,16600.0,77.2341,77.289,77.2158,77.2707,16600.0
2014-09-10 14:50:00,84.46,84.51,84.44,84.5,12300.0,77.2524,77.2981,77.2341,77.289,12300.0
2014-09-10 14:55:00,84.48,84.5,84.42,84.5,5900.0,77.2707,77.289,77.2158,77.289,5900.0
2014-09-10 15:00:00,84.48,84.69,84.47,84.66,76800.0,77.2707,77.4627,77.2615,77.4353,76800.0
2014-09-10 15:05:00,84.66,84.67,84.56,84.63,9200.0,77.4353,77.4445,77.3438,77.4079,9200.0
2014-09-10 15:10:00,84.64,84.64,84.57,84.63,13600.0,77.417,77.417,77.353,77.4079,13600.0
2014-09-10 15:15:00,84.63,84.7,84.62,84.69,10300.0,77.4079,77.4719,77.3987,77.4627,10300.0
2014-09-10 15:20:00,84.68,84.68,84.59,84.6,18400.0,77.4536,77.4536,77.3713,77.3804,18400.0
2014-09-10 15:25:00,84.59,84.64,84.56,84.61,24800.0,77.3713,77.417,77.3438,77.3896,24800.0
2014-09-10 15:30:00,84.62,84.65,84.59,84.59,16600.0,77.3987,77.4262,77.3713,77.3713,16600.0
2014-09-10 15:35:00,84.59,84.62,84.58,84.59,24900.0,77.3713,77.3987,77.3621,77.3713,24900.0
2014-09-10 15:40:00,84.57,84.62,84.5,84.5,29900.0,77.353,77.3987,77.289,77.289,29900.0
2014-09-10 15:45:00,84.49,84.63,84.47,84.63,61800.0,77.2798,77.4079,77.2615,77.4079,61800.0
2014-09-10 15:50:00,84.64,84.68,84.55,84.57,54700.0,77.417,77.4536,77.3347,77.353,54700.0
2014-09-10 15:55:00,84.56,84.63,84.54,84.58,73400.0,77.3438,77.4079,77.3255,77.3621,73400.0
2014-09-11 09:30:00,84.36,84.53,84.28,84.29,20300.0,77.1609,77.3164,77.0877,77.0969,20300.0
2014-09-11 09:35:00,84.31,84.65,84.27,84.65,7600.0,77.1152,77.4262,77.0786,77.4262,7600.0
2014-09-11 09:40:00,84.65,84.7,84.56,84.61,19400.0,77.4262,77.4719,77.3438,77.3896,19400.0
2014-09-11 09:45:00,84.62,84.75,84.47,84.69,20000.0,77.3987,77.5176,77.2615,77.4627,20000.0
2014-09-11 09:50:00,84.66,84.79,84.61,84.68,20700.0,77.4353,77.5542,77.3896,77.4536,20700.0
2014-09-11 09:55:00,84.64,84.76,84.64,84.74,6600.0,77.417,77.5268,77.417,77.5085,6600.0
2014-09-11 10:00:00,84.74,84.76,84.58,84.64,8800.0,77.5085,77.5268,77.3621,77.417,8800.0
2014-09-11 10:05:00,84.65,84.78,84.64,84.73,15900.0,77.4262,77.5451,77.417,77.4993,15900.0
2014-09-11 10:10:00,84.73,84.76,84.59,84.65,6600.0,77.4993,77.5268,77.3713,77.4262,6600.0
2014-09-11 10:15:00,84.66,84.8,84.66,84.78,3600.0,77.4353,77.5634,77.4353,77.5451,3600.0
2014-09-11 10:20:00,84.77,84.77,84.67,84.72,15100.0,77.5359,77.5359,77.4445,77.4902,15100.0
2014-09-11 10:25:00,84.68,84.72,84.61,84.68,13800.0,77.4536,77.4902,77.3896,77.4536,13800.0
2014-09-11 10:30:00,84.64,84.74,84.64,84.68,10400.0,77.417,77.5085,77.417,77.4536,10400.0
2014-09-11 10:35:00,84.64,84.66,84.48,84.6,25400.0,77.417,77.4353,77.2707,77.3804,25400.0
2014-09-11 10:40:00,84.57,84.6,84.5,84.6,26800.0,77.353,77.3804,77.289,77.3804,26800.0
2014-09-11 10:45:00,84.6,84.61,84.48,84.6,8300.0,77.3804,77.3896,77.2707,77.3804,8300.0
2014-09-11 10:50:00,84.61,84.69,84.58,84.67,9000.0,77.3896,77.4627,77.3621,77.4445,9000.0
2014-09-11 10:55:00,84.68,84.7,84.59,84.65,24700.0,77.4536,77.4719,77.3713,77.4262,24700.0
2014-09-11 11:00:00,84.64,84.82,84.6,84.79,33600.0,77.417,77.5817,77.3804,77.5542,33600.0
2014-09-11 11:05:00,84.79,84.85,84.75,84.8,18300.0,77.5542,77.6091,77.5176,77.5634,18300.0
2014-09-11 11:10:00,84.82,84.93,84.81,84.92,13500.0,77.5817,77.6823,77.5725,77.6731,13500.0
2014-09-11 11:15:00,84.93,85.08,84.92,85.07,47900.0,77.6823,77.8195,77.6731,77.8103,47900.0
2014-09-11 11:20:00,85.08,85.18,85.07,85.16,12100.0,77.8195,77.9109,77.8103,77.8926,12100.0
2014-09-11 11:25:00,85.13,85.17,85.06,85.08,10800.0,77.8652,77.9018,77.8012,77.8195,10800.0
2014-09-11 11:30:00,85.09,85.31,85.09,85.28,20100.0,77.8286,78.0298,77.8286,78.0024,20100.0
2014-09-11 11:35:00,85.28,85.35,85.26,85.35,14400.0,78.0024,78.0664,77.9841,78.0664,14400.0
2014-09-11 11:40:00,85.32,85.32,85.22,85.25,9800.0,78.039,78.039,77.9475,77.975,9800.0
2014-09-11 11:45:00,85.24,85.31,85.24,85.31,6700.0,77.9658,78.0298,77.9658,78.0298,6700.0
2014-09-11 11:50:00,85.3,85.32,85.27,85.27,7400.0,78.0207,78.039,77.9933,77.9933,7400.0
2014-09-11 11:55:00,85.29,85.3,85.22,85.27,26700.0,78.0115,78.0207,77.9475,77.9933,26700.0
2014-09-11 12:00:00,85.29,85.37,85.29,85.33,11100.0,78.0115,78.0847,78.0115,78.0481,11100.0
2014-09-11 12:05:00,85.33,85.35,85.19,85.2,12700.0,78.0481,78.0664,77.9201,77.9292,12700.0
2014-09-11 12:10:00,85.18,85.21,85.18,85.21,3500.0,77.9109,77.9384,77.9109,77.9384,3500.0
2014-09-11 12:15:00,85.2,85.22,85.19,85.2,5300.0,77.9292,77.9475,77.9201,77.9292,5300.0
2014-09-11 12:20:00,85.2,85.27,85.2,85.25,5200.0,77.9292,77.9933,77.9292,77.975,5200.0
2014-09-11 12:25:00,85.24,85.35,85.24,85.34,5700.0,77.9658,78.0664,77.9658,78.0573,5700.0
2014-09-11 12:30:00,85.34,85.34,85.27,85.3,6400.0,78.0573,78.0573,77.9933,78.0207,6400.0
2014-09-11 12:35:00,85.3,85.31,85.2,85.22,6100.0,78.0207,78.0298,77.9292,77.9475,6100.0
2014-09-11 12:40:00,85.22,85.22,85.19,85.19,1500.0,77.9475,77.9475,77.9201,77.9201,1500.0
2014-09-11 12:45:00,85.2,85.2,85.11,85.11,6500.0,77.9292,77.9292,77.8469,77.8469,6500.0
2014-09-11 12:50:00,85.12,85.14,85.09,85.11,3100.0,77.8561,77.8743,77.8286,77.8469,3100.0
2014-09-11 12:55:00,85.11,85.12,85.02,85.05,5700.0,77.8469,77.8561,77.7646,77.792,5700.0
2014-09-11 13:00:00,85.03,85.08,85.03,85.07,1900.0,77.7737,77.8195,77.7737,77.8103,1900.0
2014-09-11 13:05:00,85.06,85.06,84.95,85.02,7200.0,77.8012,77.8012,77.7006,77.7646,7200.0
2014-09-11 13:10:00,85.01,85.01,84.97,84.97,2200.0,77.7554,77.7554,77.7189,77.7189,2200.0
2014-09-11 13:15:00,84.97,84.99,84.88,84.88,4500.0,77.7189,77.7371,77.6365,77.6365,4500.0
2014-09-11 13:20:00,84.88,84.88,84.8,84.8,5000.0,77.6365,77.6365,77.5634,77.5634,5000.0
2014-09-11 13:25:00,84.78,84.78,84.63,84.69,9100.0,77.5451,77.5451,77.4079,77.4627,9100.0
2014-09-11 13:30:00,84.7,84.75,84.66,84.75,8100.0,77.4719,77.5176,77.4353,77.5176,8100.0
2014-09-11 13:35:00,84.73,84.74,84.57,84.61,7100.0,77.4993,77.5085,77.353,77.3896,7100.0
2014-09-11 13:40:00,84.67,84.76,84.67,84.71,7500.0,77.4445,77.5268,77.4445,77.481,7500.0
2014-09-11 13:45:00,84.7,84.74,84.68,84.73,7300.0,77.4719,77.5085,77.4536,77.4993,7300.0
2014-09-11 13:50:00,84.75,84.75,84.63,84.65,5500.0,77.5176,77.5176,77.4079,77.4262,5500.0
2014-09-11 13:55:00,84.62,84.74,84.6,84.73,6700.0,77.3987,77.5085,77.3804,77.4993,6700.0
2014-09-11 14:00:00,84.73,84.89,84.73,84.82,13200.0,77.4993,77.6457,77.4993,77.5817,13200.0
2014-09-11 14:05:00,84.81,84.83,84.76,84.82,6900.0,77.5725,77.5908,77.5268,77.5817,6900.0
2014-09-11 14:10:00,84.82,84.86,84.81,84.81,5000.0,77.5817,77.6182,77.5725,77.5725,5000.0
2014-09-11 14:15:00,84.81,84.82,84.74,84.77,3400.0,77.5725,77.5817,77.5085,77.5359,3400.0
2014-09-11 14:20:00,84.78,84.81,84.74,84.81,3500.0,77.5451,77.5725,77.5085,77.5725,3500.0
2014-09-11 14:25:00,84.81,84.92,84.8,84.91,4800.0,77.5725,77.6731,77.5634,77.664,4800.0
2014-09-11 14:30:00,84.92,85.0,84.92,84.96,11400.0,77.6731,77.7463,77.6731,77.7097,11400.0
2014-09-11 14:35:00,84.94,84.94,84.89,84.9,3200.0,77.6914,77.6914,77.6457,77.6548,3200.0
2014-09-11 14:40:00,84.9,84.96,84.9,84.93,5000.0,77.6548,77.7097,77.6548,77.6823,5000.0
2014-09-11 14:45:00,84.95,84.98,84.94,84.95,4600.0,77.7006,77.728,77.6914,77.7006,4600.0
2014-09-11 14:50:00,84.94,84.95,84.88,84.94,8200.0,77.6914,77.7006,77.6365,77.6914,8200.0
2014-09-11 14:55:00,84.93,84.95,84.92,84.92,4400.0,77.6823,77.7006,77.6731,77.6731,4400.0
2014-09-11 15:00:00,84.92,85.07,84.92,85.06,18900.0,77.6731,77.8103,77.6731,77.8012,18900.0
2014-09-11 15:05:00,85.06,85.06,85.0,85.03,30000.0,77.8012,77.8012,77.7463,77.7737,30000.0
2014-09-11 15:10:00,85.02,85.06,85.0,85.06,8100.0,77.7646,77.8012,77.7463,77.8012,8100.0
2014-09-11 15:15:00,85.07,85.11,85.06,85.11,7300.0,77.8103,77.8469,77.8012,77.8469,7300.0
2014-09-11 15:20:00,85.11,85.23,85.11,85.19,19900.0,77.8469,77.9567,77.8469,77.9201,19900.0
2014-09-11 15:25:00,85.21,85.25,85.18,85.23,19600.0,77.9384,77.975,77.9109,77.9567,19600.0
2014-09-11 15:30:00,85.23,85.26,85.18,85.22,16500.0,77.9567,77.9841,77.9109,77.9475,16500.0
2014-09-11 15:35:00,85.23,85.29,85.18,85.28,22500.0,77.9567,78.0115,77.9109,78.0024,22500.0
2014-09-11 15:40:00,85.28,85.35,85.28,85.29,27000.0,78.0024,78.0664,78.0024,78.0115,27000.0
2014-09-11 15:45:00,85.28,85.34,85.24,85.24,32500.0,78.0024,78.0573,77.9658,77.9658,32500.0
2014-09-11 15:50:00,85.25,85.25,85.12,85.18,74200.0,77.975,77.975,77.8561,77.9109,74200.0
2014-09-11 15:55:00,85.17,85.22,85.13,85.16,126700.0,77.9018,77.9475,77.8652,77.8926,126700.0
2014-09-12 09:30:00,84.81,85.11,84.8,84.82,45100.0,77.5725,77.8469,77.5634,77.5817,45100.0
2014-09-12 09:35:00,84.83,84.86,84.6,84.6,19700.0,77.5908,77.6182,77.3804,77.3804,19700.0
2014-09-12 09:40:00,84.56,84.61,84.39,84.54,23400.0,77.3438,77.3896,77.1883,77.3255,23400.0
2014-09-12 09:45:00,84.56,84.79,84.54,84.79,19500.0,77.3438,77.5542,77.3255,77.5542,19500.0
2014-09-12 09:50:00,84.79,84.91,84.66,84.86,13500.0,77.5542,77.664,77.4353,77.6182,13500.0
2014-09-12 09:55:00,84.86,84.97,84.77,84.92,27300.0,77.6182,77.7189,77.5359,77.6731,27300.0
2014-09-12 10:00:00,84.92,85.0,84.69,84.7,23200.0,77.6731,77.7463,77.4627,77.4719,23200.0
2014-09-12 10:05:00,84.7,84.95,84.62,84.95,12600.0,77.4719,77.7006,77.3987,77.7006,12600.0
2014-09-12 10:10:00,84.95,85.0,84.89,85.0,20100.0,77.7006,77.7463,77.6457,77.7463,20100.0
2014-09-12 10:15:00,85.0,85.08,84.92,84.99,23200.0,77.7463,77.8195,77.6731,77.7371,23200.0
2014-09-12 10:20:00,85.0,85.05,84.91,84.99,31100.0,77.7463,77.792,77.664,77.7371,31100.0
2014-09-12 10:25:00,85.0,85.01,84.92,84.92,9900.0,77.7463,77.7554,77.6731,77.6731,9900.0
2014-09-12 10:30:00,84.91,84.91,84.76,84.82,38800.0,77.664,77.664,77.5268,77.5817,38800.0
2014-09-12 10:35:00,84.82,84.88,84.51,84.54,55900.0,77.5817,77.6365,77.2981,77.3255,55900.0
2014-09-12 10:40:00,84.55,84.73,84.55,84.73,7600.0,77.3347,77.4993,77.3347,77.4993,7600.0
2014-09-12 10:45:00,84.71,84.71,84.49,84.6,22400.0,77.481,77.481,77.2798,77.3804,22400.0
2014-09-12 10:50:00,84.6,84.73,84.57,84.68,78900.0,77.3804,77.4993,77.353,77.4536,78900.0
2014-09-12 10:55:00,84.68,84.74,84.65,84.68,13500.0,77.4536,77.5085,77.4262,77.4536,13500.0
2014-09-12 11:00:00,84.67,84.67,84.55,84.62,80700.0,77.4445,77.4445,77.3347,77.3987,80700.0
2014-09-12 11:05:00,84.63,84.66,84.62,84.66,2300.0,77.4079,77.4353,77.3987,77.4353,2300.0
2014-09-12 11:10:00,84.66,84.67,84.41,84.41,28000.0,77.4353,77.4445,77.2066,77.2066,28000.0
2014-09-12 11:15:00,84.42,84.46,84.34,84.43,12500.0,77.2158,77.2524,77.1426,77.2249,12500.0
2014-09-12 11:20:00,84.4,84.4,84.32,84.38,2200.0,77.1975,77.1975,77.1243,77.1792,2200.0
2014-09-12 11:25:00,84.4,84.49,84.39,84.49,9200.0,77.1975,77.2798,77.1883,77.2798,9200.0
2014-09-12 11:30:00,84.48,84.48,84.34,84.42,6200.0,77.2707,77.2707,77.1426,77.2158,6200.0
2014-09-12 11:35:00,84.4,84.4,84.3,84.33,15600.0,77.1975,77.1975,77.106,77.1335,15600.0
2014-09-12 11:40:00,84.31,84.36,84.26,84.34,9600.0,77.1152,77.1609,77.0694,77.1426,9600.0
2014-09-12 11:45:00,84.34,84.4,84.14,84.15,33500.0,77.1426,77.1975,76.9597,76.9688,33500.0
2014-09-12 11:50:00,84.15,84.32,84.14,84.31,3800.0,76.9688,77.1243,76.9597,77.1152,3800.0
2014-09-12 11:55:00,84.32,84.36,84.26,84.29,9400.0,77.1243,77.1609,77.0694,77.0969,9400.0
2014-09-12 12:00:00,84.28,84.31,84.15,84.15,11300.0,77.0877,77.1152,76.9688,76.9688,11300.0
2014-09-12 12:05:00,84.15,84.27,84.15,84.23,6000.0,76.9688,77.0786,76.9688,77.042,6000.0
2014-09-12 12:10:00,84.24,84.28,84.18,84.22,7400.0,77.0511,77.0877,76.9963,77.0329,7400.0
2014-09-12 12:15:00,84.23,84.31,84.23,84.31,6700.0,77.042,77.1152,77.042,77.1152,6700.0
2014-09-12 12:20:00,84.31,84.31,84.19,84.19,8100.0,77.1152,77.1152,77.0054,77.0054,8100.0
2014-09-12 12:25:00,84.22,84.3,84.22,84.3,2600.0,77.0329,77.106,77.0329,77.106,2600.0
2014-09-12 12:30:00,84.28,84.31,84.16,84.19,6900.0,77.0877,77.1152,76.978,77.0054,6900.0
2014-09-12 12:35:00,84.16,84.21,84.12,84.15,6900.0,76.978,77.0237,76.9414,76.9688,6900.0
2014-09-12 12:40:00,84.15,84.22,84.15,84.15,10100.0,76.9688,77.0329,76.9688,76.9688,10100.0
2014-09-12 12:45:00,84.15,84.24,84.15,84.23,3100.0,76.9688,77.0511,76.9688,77.042,3100.0
2014-09-12 12:50:00,84.24,84.26,84.16,84.19,9700.0,77.0511,77.0694,76.978,77.0054,9700.0
2014-09-12 12:55:00,84.22,84.38,84.21,84.38,8500.0,77.0329,77.1792,77.0237,77.1792,8500.0
2014-09-12 13:00:00,84.37,84.38,84.32,84.38,4100.0,77.1701,77.1792,77.1243,77.1792,4100.0
2014-09-12 13:05:00,84.4,84.4,84.31,84.31,2100.0,77.1975,77.1975,77.1152,77.1152,2100.0
2014-09-12 13:10:00,84.31,84.36,84.21,84.22,9700.0,77.1152,77.1609,77.0237,77.0329,9700.0
2014-09-12 13:15:00,84.22,84.23,84.06,84.06,7100.0,77.0329,77.042,76.8865,76.8865,7100.0
2014-09-12 13:20:00,84.08,84.09,83.86,83.88,31200.0,76.9048,76.9139,76.7036,76.7219,31200.0
2014-09-12 13:25:00,83.9,83.97,83.89,83.92,17900.0,76.7402,76.8042,76.731,76.7585,17900.0
2014-09-12 13:30:00,83.94,83.95,83.83,83.87,41800.0,76.7768,76.7859,76.6761,76.7127,41800.0
2014-09-12 13:35:00,83.89,84.06,83.89,84.06,13900.0,76.731,76.8865,76.731,76.8865,13900.0
2014-09-12 13:40:00,84.08,84.09,83.91,84.02,14300.0,76.9048,76.9139,76.7493,76.8499,14300.0
2014-09-12 13:45:00,84.02,84.06,83.99,84.0,6300.0,76.8499,76.8865,76.8225,76.8316,6300.0
2014-09-12 13:50:00,84.01,84.14,84.01,84.14,7200.0,76.8408,76.9597,76.8408,76.9597,7200.0
2014-09-12 13:55:00,84.15,84.15,84.04,84.04,16800.0,76.9688,76.9688,76.8682,76.8682,16800.0
2014-09-12 14:00:00,84.05,84.07,84.0,84.05,7600.0,76.8774,76.8957,76.8316,76.8774,7600.0
2014-09-12 14:05:00,84.03,84.12,84.03,84.12,5500.0,76.8591,76.9414,76.8591,76.9414,5500.0
2014-09-12 14:10:00,84.13,84.22,84.12,84.14,5800.0,76.9505,77.0329,76.9414,76.9597,5800.0
2014-09-12 14:15:00,84.12,84.13,84.07,84.07,4300.0,76.9414,76.9505,76.8957,76.8957,4300.0
2014-09-12 14:20:00,84.07,84.1,84.06,84.06,8200.0,76.8957,76.9231,76.8865,76.8865,8200.0
2014-09-12 14:25:00,84.05,84.07,84.0,84.01,9600.0,76.8774,76.8957,76.8316,76.8408,9600.0
2014-09-12 14:30:00,84.0,84.09,83.99,84.07,10800.0,76.8316,76.9139,76.8225,76.8957,10800.0
2014-09-12 14:35:00,84.09,84.14,84.07,84.1,11900.0,76.9139,76.9597,76.8957,76.9231,11900.0
2014-09-12 14:40:00,84.11,84.12,84.0,84.08,14800.0,76.9322,76.9414,76.8316,76.9048,14800.0
2014-09-12 14:45:00,84.08,84.16,84.03,84.09,12800.0,76.9048,76.978,76.8591,76.9139,12800.0
2014-09-12 14:50:00,84.11,84.11,83.95,83.95,12000.0,76.9322,76.9322,76.7859,76.7859,12000.0
2014-09-12 14:55:00,83.97,84.04,83.95,83.99,13000.0,76.8042,76.8682,76.7859,76.8225,13000.0
2014-09-12 15:00:00,83.99,84.08,83.97,84.08,26300.0,76.8225,76.9048,76.8042,76.9048,26300.0
2014-09-12 15:05:00,84.08,84.2,84.06,84.16,16400.0,76.9048,77.0146,76.8865,76.978,16400.0
2014-09-12 15:10:00,84.16,84.22,84.15,84.16,10100.0,76.978,77.0329,76.9688,76.978,10100.0
2014-09-12 15:15:00,84.17,84.21,84.09,84.18,10800.0,76.9871,77.0237,76.9139,76.9963,10800.0
2014-09-12 15:20:00,84.17,84.27,84.15,84.27,38100.0,76.9871,77.0786,76.9688,77.0786,38100.0
2014-09-12 15:25:00,84.26,84.26,84.16,84.2,17700.0,77.0694,77.0694,76.978,77.0146,17700.0
2014-09-12 15:30:00,84.2,84.26,84.18,84.26,17700.0,77.0146,77.0694,76.9963,77.0694,17700.0
2014-09-12 15:35:00,84.27,84.28,84.17,84.17,20100.0,77.0786,77.0877,76.9871,76.9871,20100.0
2014-09-12 15:40:00,84.17,84.2,84.08,84.08,16200.0,76.9871,77.0146,76.9048,76.9048,16200.0
2014-09-12 15:45:00,84.09,84.22,84.08,84.19,22400.0,76.9139,77.0329,76.9048,77.0054,22400.0
2014-09-12 15:50:00,84.1,84.19,83.88,84.1,132900.0,76.9231,77.0054,76.7219,76.9231,132900.0
2014-09-12 15:55:00,84.1,84.1,83.96,83.99,211100.0,76.9231,76.9231,76.795,76.8225,211100.0
2014-09-15 09:30:00,84.0,84.2,83.75,83.75,21500.0,76.8316,77.0146,76.603,76.603,21500.0
2014-09-15 09:35:00,83.7,83.83,83.66,83.69,15500.0,76.5572,76.6761,76.5206,76.5481,15500.0
2014-09-15 09:40:00,83.69,83.71,83.5,83.61,17200.0,76.5481,76.5664,76.3743,76.4749,17200.0
2014-09-15 09:45:00,83.66,83.66,83.41,83.43,22900.0,76.5206,76.5206,76.292,76.3103,22900.0
2014-09-15 09:50:00,83.47,83.61,83.45,83.53,24100.0,76.3469,76.4749,76.3286,76.4017,24100.0
2014-09-15 09:55:00,83.53,83.56,83.44,83.52,5500.0,76.4017,76.4292,76.3194,76.3926,5500.0
2014-09-15 10:00:00,83.45,83.49,83.3,83.4,7200.0,76.3286,76.3652,76.1914,76.2828,7200.0
2014-09-15 10:05:00,83.42,83.43,83.29,83.32,9200.0,76.3011,76.3103,76.1822,76.2097,9200.0
2014-09-15 10:10:00,83.29,83.35,83.24,83.27,9100.0,76.1822,76.2371,76.1365,76.1639,9100.0
2014-09-15 10:15:00,83.32,83.33,83.17,83.33,4500.0,76.2097,76.2188,76.0725,76.2188,4500.0
2014-09-15 10:20:00,83.34,83.34,83.18,83.23,15100.0,76.228,76.228,76.0816,76.1273,15100.0
2014-09-15 10:25:00,83.22,83.33,83.18,83.33,27200.0,76.1182,76.2188,76.0816,76.2188,27200.0
2014-09-15 10:30:00,83.32,83.45,83.32,83.38,6300.0,76.2097,76.3286,76.2097,76.2645,6300.0
2014-09-15 10:35:00,83.38,83.55,83.38,83.54,10100.0,76.2645,76.42,76.2645,76.4109,10100.0
2014-09-15 10:40:00,83.58,83.59,83.41,83.44,4200.0,76.4475,76.4566,76.292,76.3194,4200.0
2014-09-15 10:45:00,83.43,83.48,83.34,83.48,2600.0,76.3103,76.356,76.228,76.356,2600.0
2014-09-15 10:50:00,83.45,83.56,83.41,83.54,14200.0,76.3286,76.4292,76.292,76.4109,14200.0
2014-09-15 10:55:00,83.56,83.57,83.48,83.53,7500.0,76.4292,76.4383,76.356,76.4017,7500.0
2014-09-15 11:00:00,83.5,83.55,83.45,83.5,14300.0,76.3743,76.42,76.3286,76.3743,14300.0
2014-09-15 11:05:00,83.52,83.57,83.46,83.54,12900.0,76.3926,76.4383,76.3377,76.4109,12900.0
2014-09-15 11:10:00,83.53,83.62,83.53,83.56,14700.0,76.4017,76.4841,76.4017,76.4292,14700.0
2014-09-15 11:15:00,83.56,83.56,83.42,83.42,11400.0,76.4292,76.4292,76.3011,76.3011,11400.0
2014-09-15 11:20:00,83.45,83.46,83.38,83.41,3300.0,76.3286,76.3377,76.2645,76.292,3300.0
2014-09-15 11:25:00,83.42,83.52,83.4,83.5,6300.0,76.3011,76.3926,76.2828,76.3743,6300.0
2014-09-15 11:30:00,83.47,83.53,83.46,83.51,5800.0,76.3469,76.4017,76.3377,76.3834,5800.0
2014-09-15 11:35:00,83.51,83.55,83.49,83.51,4400.0,76.3834,76.42,76.3652,76.3834,4400.0
2014-09-15 11:40:00,83.45,83.53,83.45,83.45,1500.0,76.3286,76.4017,76.3286,76.3286,1500.0
2014-09-15 11:45:00,83.44,83.54,83.43,83.54,2200.0,76.3194,76.4109,76.3103,76.4109,2200.0
2014-09-15 11:50:00,83.5,83.61,83.5,83.56,4000.0,76.3743,76.4749,76.3743,76.4292,4000.0
2014-09-15 11:55:00,83.58,83.6,83.54,83.57,5700.0,76.4475,76.4658,76.4109,76.4383,5700.0
2014-09-15 12:00:00,83.57,83.58,83.52,83.55,11200.0,76.4383,76.4475,76.3926,76.42,11200.0
2014-09-15 12:05:00,83.55,83.6,83.53,83.59,7700.0,76.42,76.4658,76.4017,76.4566,7700.0
2014-09-15 12:10:00,83.55,83.57,83.51,83.57,3300.0,76.42,76.4383,76.3834,76.4383,3300.0
2014-09-15 12:15:00,83.57,83.63,83.53,83.59,16600.0,76.4383,76.4932,76.4017,76.4566,16600.0
2014-09-15 12:20:00,83.62,83.63,83.58,83.63,2200.0,76.4841,76.4932,76.4475,76.4932,2200.0
2014-09-15 12:25:00,83.62,83.71,83.62,83.68,1300.0,76.4841,76.5664,76.4841,76.5389,1300.0
2014-09-15 12:30:00,83.68,83.71,83.6,83.66,2300.0,76.5389,76.5664,76.4658,76.5206,2300.0
2014-09-15 12:35:00,83.69,83.75,83.65,83.71,28200.0,76.5481,76.603,76.5115,76.5664,28200.0
2014-09-15 12:40:00,83.73,83.75,83.67,83.71,5500.0,76.5847,76.603,76.5298,76.5664,5500.0
2014-09-15 12:45:00,83.75,83.81,83.7,83.81,6500.0,76.603,76.6578,76.5572,76.6578,6500.0
2014-09-15 12:50:00,83.8,83.8,83.75,83.77,3500.0,76.6487,76.6487,76.603,76.6213,3500.0
2014-09-15 12:55:00,83.77,83.77,83.72,83.76,5500.0,76.6213,76.6213,76.5755,76.6121,5500.0
2014-09-15 13:00:00,83.76,83.8,83.71,83.73,7100.0,76.6121,76.6487,76.5664,76.5847,7100.0
2014-09-15 13:05:00,83.73,83.79,83.71,83.78,44500.0,76.5847,76.6396,76.5664,76.6304,44500.0
2014-09-15 13:10:00,83.76,83.78,83.67,83.68,13300.0,76.6121,76.6304,76.5298,76.5389,13300.0
2014-09-15 13:15:00,83.68,83.71,83.67,83.68,2400.0,76.5389,76.5664,76.5298,76.5389,2400.0
2014-09-15 13:20:00,83.66,83.7,83.59,83.67,48700.0,76.5206,76.5572,76.4566,76.5298,48700.0
2014-09-15 13:25:00,83.69,83.7,83.62,83.66,3900.0,76.5481,76.5572,76.4841,76.5206,3900.0
2014-09-15 13:30:00,83.63,83.64,83.59,83.6,24300.0,76.4932,76.5024,76.4566,76.4658,24300.0
2014-09-15 13:35:00,83.57,83.6,83.54,83.6,3200.0,76.4383,76.4658,76.4109,76.4658,3200.0
2014-09-15 13:40:00,83.62,83.64,83.57,83.63,5200.0,76.4841,76.5024,76.4383,76.4932,5200.0
2014-09-15 13:45:00,83.6,83.65,83.52,83.53,3800.0,76.4658,76.5115,76.3926,76.4017,3800.0
2014-09-15 13:50:00,83.5,83.55,83.47,83.47,5900.0,76.3743,76.42,76.3469,76.3469,5900.0
2014-09-15 13:55:00,83.48,83.5,83.42,83.42,1100.0,76.356,76.3743,76.3011,76.3011,1100.0
2014-09-15 14:00:00,83.46,83.5,83.43,83.46,7100.0,76.3377,76.3743,76.3103,76.3377,7100.0
2014-09-15 14:05:00,83.43,83.51,83.4,83.45,5200.0,76.3103,76.3834,76.2828,76.3286,5200.0
2014-09-15 14:10:00,83.44,83.46,83.4,83.41,3000.0,76.3194,76.3377,76.2828,76.292,3000.0
2014-09-15 14:15:00,83.4,83.5,83.4,83.5,3800.0,76.2828,76.3743,76.2828,76.3743,3800.0
2014-09-15 14:20:00,83.5,83.52,83.47,83.49,10300.0,76.3743,76.3926,76.3469,76.3652,10300.0
2014-09-15 14:25:00,83.5,83.67,83.5,83.67,4100.0,76.3743,76.5298,76.3743,76.5298,4100.0
2014-09-15 14:30:00,83.71,83.78,83.68,83.78,6100.0,76.5664,76.6304,76.5389,76.6304,6100.0
2014-09-15 14:35:00,83.78,83.78,83.7,83.7,20000.0,76.6304,76.6304,76.5572,76.5572,20000.0
2014-09-15 14:40:00,83.69,83.7,83.65,83.67,7000.0,76.5481,76.5572,76.5115,76.5298,7000.0
2014-09-15 14:45:00,83.67,83.68,83.6,83.63,6900.0,76.5298,76.5389,76.4658,76.4932,6900.0
2014-09-15 14:50:00,83.63,83.73,83.62,83.67,40000.0,76.4932,76.5847,76.4841,76.5298,40000.0
2014-09-15 14:55:00,83.66,83.67,83.61,83.64,14500.0,76.5206,76.5298,76.4749,76.5024,14500.0
2014-09-15 15:00:00,83.64,83.66,83.59,83.66,15100.0,76.5024,76.5206,76.4566,76.5206,15100.0
2014-09-15 15:05:00,83.65,83.65,83.58,83.58,10600.0,76.5115,76.5115,76.4475,76.4475,10600.0
2014-09-15 15:10:00,83.6,83.62,83.57,83.58,10300.0,76.4658,76.4841,76.4383,76.4475,10300.0
2014-09-15 15:15:00,83.57,83.69,83.57,83.62,9600.0,76.4383,76.5481,76.4383,76.4841,9600.0
2014-09-15 15:20:00,83.62,83.68,83.61,83.67,8200.0,76.4841,76.5389,76.4749,76.5298,8200.0
2014-09-15 15:25:00,83.64,83.67,83.63,83.66,9600.0,76.5024,76.5298,76.4932,76.5206,9600.0
2014-09-15 15:30:00,83.65,83.67,83.61,83.67,15400.0,76.5115,76.5298,76.4749,76.5298,15400.0
2014-09-15 15:35:00,83.68,83.69,83.64,83.66,29600.0,76.5389,76.5481,76.5024,76.5206,29600.0
2014-09-15 15:40:00,83.66,83.67,83.62,83.66,31700.0,76.5206,76.5298,76.4841,76.5206,31700.0
2014-09-15 15:45:00,83.66,83.67,83.64,83.66,24800.0,76.5206,76.5298,76.5024,76.5206,24800.0
2014-09-15 15:50:00,83.65,83.66,83.6,83.62,57100.0,76.5115,76.5206,76.4658,76.4841,57100.0
2014-09-15 15:55:00,83.62,83.63,83.6,83.62,68100.0,76.4841,76.4932,76.4658,76.4841,68100.0
2014-09-16 09:30:00,83.6,83.82,83.49,83.5,42200.0,76.4658,76.667,76.3652,76.3743,42200.0
2014-09-16 09:35:00,83.53,83.77,83.53,83.59,19800.0,76.4017,76.6213,76.4017,76.4566,19800.0
2014-09-16 09:40:00,83.63,83.74,83.59,83.74,66100.0,76.4932,76.5938,76.4566,76.5938,66100.0
2014-09-16 09:45:00,83.77,83.82,83.63,83.63,37700.0,76.6213,76.667,76.4932,76.4932,37700.0
2014-09-16 09:50:00,83.63,83.73,83.59,83.59,11700.0,76.4932,76.5847,76.4566,76.4566,11700.0
2014-09-16 09:55:00,83.59,83.69,83.56,83.64,11100.0,76.4566,76.5481,76.4292,76.5024,11100.0
2014-09-16 10:00:00,83.66,83.66,83.53,83.53,10900.0,76.5206,76.5206,76.4017,76.4017,10900.0
2014-09-16 10:05:00,83.54,83.59,83.49,83.58,12900.0,76.4109,76.4566,76.3652,76.4475,12900.0
2014-09-16 10:10:00,83.6,83.66,83.57,83.65,5400.0,76.4658,76.5206,76.4383,76.5115,5400.0
2014-09-16 10:15:00,83.66,83.71,83.55,83.57,6300.0,76.5206,76.5664,76.42,76.4383,6300.0
2014-09-16 10:20:00,83.54,83.63,83.52,83.52,5800.0,76.4109,76.4932,76.3926,76.3926,5800.0
2014-09-16 10:25:00,83.52,83.6,83.49,83.56,12200.0,76.3926,76.4658,76.3652,76.4292,12200.0
2014-09-16 10:30:00,83.58,83.59,83.5,83.56,6200.0,76.4475,76.4566,76.3743,76.4292,6200.0
2014-09-16 10:35:00,83.56,83.66,83.51,83.62,4700.0,76.4292,76.5206,76.3834,76.4841,4700.0
2014-09-16 10:40:00,83.61,83.63,83.54,83.56,20200.0,76.4749,76.4932,76.4109,76.4292,20200.0
2014-09-16 10:45:00,83.59,83.69,83.53,83.6,44100.0,76.4566,76.5481,76.4017,76.4658,44100.0
2014-09-16 10:50:00,83.6,83.65,83.59,83.62,20400.0,76.4658,76.5115,76.4566,76.4841,20400.0
2014-09-16 10:55:00,83.59,83.61,83.58,83.61,20500.0,76.4566,76.4749,76.4475,76.4749,20500.0
2014-09-16 11:00:00,83.59,83.63,83.57,83.57,17600.0,76.4566,76.4932,76.4383,76.4383,17600.0
2014-09-16 11:05:00,83.58,83.58,83.48,83.5,10200.0,76.4475,76.4475,76.356,76.3743,10200.0
2014-09-16 11:10:00,83.5,83.54,83.47,83.51,6100.0,76.3743,76.4109,76.3469,76.3834,6100.0
2014-09-16 11:15:00,83.49,83.53,83.45,83.52,12300.0,76.3652,76.4017,76.3286,76.3926,12300.0
2014-09-16 11:20:00,83.54,83.63,83.54,83.6,8700.0,76.4109,76.4932,76.4109,76.4658,8700.0
2014-09-16 11:25:00,83.59,83.69,83.58,83.66,7800.0,76.4566,76.5481,76.4475,76.5206,7800.0
2014-09-16 11:30:00,83.69,83.7,83.61,83.62,112500.0,76.5481,76.5572,76.4749,76.4841,112500.0
2014-09-16 11:35:00,83.62,83.65,83.57,83.58,22200.0,76.4841,76.5115,76.4383,76.4475,22200.0
2014-09-16 11:40:00,83.58,83.62,83.54,83.55,7000.0,76.4475,76.4841,76.4109,76.42,7000.0
2014-09-16 11:45:00,83.55,83.59,83.54,83.59,9700.0,76.42,76.4566,76.4109,76.4566,9700.0
2014-09-16 11:50:00,83.6,83.7,83.6,83.7,10800.0,76.4658,76.5572,76.4658,76.5572,10800.0
2014-09-16 11:55:00,83.68,83.69,83.62,83.62,12000.0,76.5389,76.5481,76.4841,76.4841,12000.0
2014-09-16 12:00:00,83.63,83.63,83.57,83.58,4100.0,76.4932,76.4932,76.4383,76.4475,4100.0
2014-09-16 12:05:00,83.58,83.6,83.53,83.55,5600.0,76.4475,76.4658,76.4017,76.42,5600.0
2014-09-16 12:10:00,83.55,83.58,83.55,83.56,7900.0,76.42,76.4475,76.42,76.4292,7900.0
2014-09-16 12:15:00,83.57,83.58,83.49,83.51,3900.0,76.4383,76.4475,76.3652,76.3834,3900.0
2014-09-16 12:20:00,83.5,83.66,83.5,83.65,8200.0,76.3743,76.5206,76.3743,76.5115,8200.0
2014-09-16 12:25:00,83.65,83.66,83.61,83.63,3400.0,76.5115,76.5206,76.4749,76.4932,3400.0
2014-09-16 12:30:00,83.63,83.69,83.61,83.69,5300.0,76.4932,76.5481,76.4749,76.5481,5300.0
2014-09-16 12:35:00,83.69,83.71,83.67,83.71,11200.0,76.5481,76.5664,76.5298,76.5664,11200.0
2014-09-16 12:40:00,83.69,83.7,83.67,83.68,6100.0,76.5481,76.5572,76.5298,76.5389,6100.0
2014-09-16 12:45:00,83.68,83.69,83.63,83.63,6300.0,76.5389,76.5481,76.4932,76.4932,6300.0
2014-09-16 12:50:00,83.65,83.66,83.61,83.62,5900.0,76.5115,76.5206,76.4749,76.4841,5900.0
2014-09-16 12:55:00,83.64,83.66,83.57,83.59,24300.0,76.5024,76.5206,76.4383,76.4566,24300.0
2014-09-16 13:00:00,83.59,83.64,83.58,83.59,10700.0,76.4566,76.5024,76.4475,76.4566,10700.0
2014-09-16 13:05:00,83.58,83.67,83.56,83.57,11400.0,76.4475,76.5298,76.4292,76.4383,11400.0
2014-09-16 13:10:00,83.59,83.62,83.57,83.57,4900.0,76.4566,76.4841,76.4383,76.4383,4900.0
2014-09-16 13:15:00,83.58,83.64,83.58,83.62,10100.0,76.4475,76.5024,76.4475,76.4841,10100.0
2014-09-16 13:20:00,83.64,83.7,83.61,83.61,8900.0,76.5024,76.5572,76.4749,76.4749,8900.0
2014-09-16 13:25:00,83.61,83.67,83.59,83.65,6100.0,76.4749,76.5298,76.4566,76.5115,6100.0
2014-09-16 13:30:00,83.67,83.69,83.62,83.63,6500.0,76.5298,76.5481,76.4841,76.4932,6500.0
2014-09-16 13:35:00,83.62,83.73,83.62,83.71,16600.0,76.4841,76.5847,76.4841,76.5664,16600.0
2014-09-16 13:40:00,83.72,83.78,83.71,83.77,9000.0,76.5755,76.6304,76.5664,76.6213,9000.0
2014-09-16 13:45:00,83.76,83.82,83.73,83.73,5700.0,76.6121,76.667,76.5847,76.5847,5700.0
2014-09-16 13:50:00,83.73,83.74,83.64,83.66,6300.0,76.5847,76.5938,76.5024,76.5206,6300.0
2014-09-16 13:55:00,83.65,83.65,83.59,83.6,18700.0,76.5115,76.5115,76.4566,76.4658,18700.0
2014-09-16 14:00:00,83.6,83.64,83.58,83.6,11100.0,76.4658,76.5024,76.4475,76.4658,11100.0
2014-09-16 14:05:00,83.62,83.66,83.61,83.62,11600.0,76.4841,76.5206,76.4749,76.4841,11600.0
2014-09-16 14:10:00,83.62,83.7,83.62,83.7,6700.0,76.4841,76.5572,76.4841,76.5572,6700.0
2014-09-16 14:15:00,83.7,83.72,83.68,83.7,6300.0,76.5572,76.5755,76.5389,76.5572,6300.0
2014-09-16 14:20:00,83.69,83.72,83.65,83.68,12400.0,76.5481,76.5755,76.5115,76.5389,12400.0
2014-09-16 14:25:00,83.69,83.7,83.64,83.67,16400.0,76.5481,76.5572,76.5024,76.5298,16400.0
2014-09-16 14:30:00,83.71,83.78,83.7,83.78,5000.0,76.5664,76.6304,76.5572,76.6304,5000.0
2014-09-16 14:35:00,83.78,83.79,83.72,83.76,8000.0,76.6304,76.6396,76.5755,76.6121,8000.0
2014-09-16 14:40:00,83.76,83.83,83.76,83.81,7000.0,76.6121,76.6761,76.6121,76.6578,7000.0
2014-09-16 14:45:00,83.82,83.84,83.81,83.82,6100.0,76.667,76.6853,76.6578,76.667,6100.0
2014-09-16 14:50:00,83.81,83.82,83.74,83.74,4700.0,76.6578,76.667,76.5938,76.5938,4700.0
2014-09-16 14:55:00,83.76,83.79,83.73,83.75,6700.0,76.6121,76.6396,76.5847,76.603,6700.0
2014-09-16 15:00:00,83.73,83.73,83.7,83.71,6400.0,76.5847,76.5847,76.5572,76.5664,6400.0
2014-09-16 15:05:00,83.71,83.82,83.71,83.81,10300.0,76.5664,76.667,76.5664,76.6578,10300.0
2014-09-16 15:10:00,83.81,83.81,83.75,83.77,8800.0,76.6578,76.6578,76.603,76.6213,8800.0
2014-09-16 15:15:00,83.77,83.79,83.75,83.78,10000.0,76.6213,76.6396,76.603,76.6304,10000.0
2014-09-16 15:20:00,83.79,83.85,83.76,83.84,11600.0,76.6396,76.6944,76.6121,76.6853,11600.0
2014-09-16 15:25:00,83.85,83.85,83.74,83.78,12000.0,76.6944,76.6944,76.5938,76.6304,12000.0
2014-09-16 15:30:00,83.77,83.78,83.73,83.75,12700.0,76.6213,76.6304,76.5847,76.603,12700.0
2014-09-16 15:35:00,83.74,83.75,83.68,83.7,11700.0,76.5938,76.603,76.5389,76.5572,11700.0
2014-09-16 15:40:00,83.69,83.76,83.68,83.73,14600.0,76.5481,76.6121,76.5389,76.5847,14600.0
2014-09-16 15:45:00,83.75,83.86,83.74,83.78,46700.0,76.603,76.7036,76.5938,76.6304,46700.0
2014-09-16 15:50:00,83.79,83.81,83.76,83.79,67500.0,76.6396,76.6578,76.6121,76.6396,67500.0
2014-09-16 15:55:00,83.79,83.85,83.77,83.77,46700.0,76.6396,76.6944,76.6213,76.6213,46700.0
2014-09-17 09:30:00,83.61,83.89,83.61,83.81,31600.0,76.4749,76.731,76.4749,76.6578,31600.0
2014-09-17 09:35:00,83.79,83.87,83.75,83.78,8300.0,76.6396,76.7127,76.603,76.6304,8300.0
2014-09-17 09:40:00,83.77,83.86,83.7,83.84,8600.0,76.6213,76.7036,76.5572,76.6853,8600.0
2014-09-17 09:45:00,83.88,83.88,83.79,83.81,10300.0,76.7219,76.7219,76.6396,76.6578,10300.0
2014-09-17 09:50:00,83.79,83.83,83.74,83.77,10300.0,76.6396,76.6761,76.5938,76.6213,10300.0
2014-09-17 09:55:00,83.76,83.92,83.76,83.92,11800.0,76.6121,76.7585,76.6121,76.7585,11800.0
2014-09-17 10:00:00,83.9,84.02,83.89,83.96,30200.0,76.7402,76.8499,76.731,76.795,30200.0
2014-09-17 10:05:00,83.95,83.96,83.91,83.92,10300.0,76.7859,76.795,76.7493,76.7585,10300.0
2014-09-17 10:10:00,83.92,84.01,83.88,84.01,16500.0,76.7585,76.8408,76.7219,76.8408,16500.0
2014-09-17 10:15:00,84.0,84.08,84.0,84.06,8100.0,76.8316,76.9048,76.8316,76.8865,8100.0
2014-09-17 10:20:00,84.04,84.08,84.02,84.05,6200.0,76.8682,76.9048,76.8499,76.8774,6200.0
2014-09-17 10:25:00,84.04,84.15,84.04,84.12,5200.0,76.8682,76.9688,76.8682,76.9414,5200.0
2014-09-17 10:30:00,84.12,84.12,83.96,83.99,10200.0,76.9414,76.9414,76.795,76.8225,10200.0
2014-09-17 10:35:00,83.97,84.0,83.91,83.99,32300.0,76.8042,76.8316,76.7493,76.8225,32300.0
2014-09-17 10:40:00,84.0,84.06,84.0,84.03,14900.0,76.8316,76.8865,76.8316,76.8591,14900.0
2014-09-17 10:45:00,84.01,84.01,83.88,83.91,33700.0,76.8408,76.8408,76.7219,76.7493,33700.0
2014-09-17 10:50:00,83.93,83.93,83.86,83.92,12600.0,76.7676,76.7676,76.7036,76.7585,12600.0
2014-09-17 10:55:00,83.92,83.93,83.9,83.92,5900.0,76.7585,76.7676,76.7402,76.7585,5900.0
2014-09-17 11:00:00,83.9,83.91,83.84,83.87,9800.0,76.7402,76.7493,76.6853,76.7127,9800.0
2014-09-17 11:05:00,83.88,83.92,83.8,83.89,11200.0,76.7219,76.7585,76.6487,76.731,11200.0
2014-09-17 11:10:00,83.91,83.93,83.87,83.9,9100.0,76.7493,76.7676,76.7127,76.7402,9100.0
2014-09-17 11:15:00,83.9,84.02,83.88,84.0,21800.0,76.7402,76.8499,76.7219,76.8316,21800.0
2014-09-17 11:20:00,84.02,84.04,83.97,83.98,10900.0,76.8499,76.8682,76.8042,76.8133,10900.0
2014-09-17 11:25:00,83.99,84.05,83.99,84.05,3100.0,76.8225,76.8774,76.8225,76.8774,3100.0
2014-09-17 11:30:00,84.05,84.05,83.97,84.0,11100.0,76.8774,76.8774,76.8042,76.8316,11100.0
2014-09-17 11:35:00,84.01,84.05,84.01,84.04,3800.0,76.8408,76.8774,76.8408,76.8682,3800.0
2014-09-17 11:40:00,84.02,84.02,83.96,83.99,19700.0,76.8499,76.8499,76.795,76.8225,19700.0
2014-09-17 11:45:00,84.01,84.03,84.0,84.0,4300.0,76.8408,76.8591,76.8316,76.8316,4300.0
2014-09-17 11:50:00,84.0,84.06,83.99,84.05,11200.0,76.8316,76.8865,76.8225,76.8774,11200.0
2014-09-17 11:55:00,84.05,84.12,84.04,84.09,9900.0,76.8774,76.9414,76.8682,76.9139,9900.0
2014-09-17 12:00:00,84.08,84.13,84.07,84.13,4100.0,76.9048,76.9505,76.8957,76.9505,4100.0
2014-09-17 12:05:00,84.13,84.16,84.12,84.13,13200.0,76.9505,76.978,76.9414,76.9505,13200.0
2014-09-17 12:10:00,84.13,84.15,84.13,84.14,14800.0,76.9505,76.9688,76.9505,76.9597,14800.0
2014-09-17 12:15:00,84.15,84.17,84.11,84.13,12100.0,76.9688,76.9871,76.9322,76.9505,12100.0
2014-09-17 12:20:00,84.11,84.12,84.08,84.08,6100.0,76.9322,76.9414,76.9048,76.9048,6100.0
2014-09-17 12:25:00,84.09,84.11,84.07,84.1,7000.0,76.9139,76.9322,76.8957,76.9231,7000.0
2014-09-17 12:30:00,84.1,84.1,84.04,84.05,7100.0,76.9231,76.9231,76.8682,76.8774,7100.0
2014-09-17 12:35:00,84.05,84.1,84.05,84.09,6500.0,76.8774,76.9231,76.8774,76.9139,6500.0
2014-09-17 12:40:00,84.09,84.1,84.06,84.08,8700.0,76.9139,76.9231,76.8865,76.9048,8700.0
2014-09-17 12:45:00,84.08,84.09,84.04,84.06,10800.0,76.9048,76.9139,76.8682,76.8865,10800.0
2014-09-17 12:50:00,84.06,84.08,84.05,84.07,3700.0,76.8865,76.9048,76.8774,76.8957,3700.0
2014-09-17 12:55:00,84.07,84.07,84.0,84.02,5100.0,76.8957,76.8957,76.8316,76.8499,5100.0
2014-09-17 13:00:00,84.01,84.01,83.97,83.99,5500.0,76.8408,76.8408,76.8042,76.8225,5500.0
2014-09-17 13:05:00,83.99,83.99,83.59,83.76,110900.0,76.8225,76.8225,76.4566,76.6121,110900.0
2014-09-17 13:10:00,83.78,83.81,83.74,83.74,5800.0,76.6304,76.6578,76.5938,76.5938,5800.0
2014-09-17 13:15:00,83.76,83.82,83.75,83.78,7800.0,76.6121,76.667,76.603,76.6304,7800.0
2014-09-17 13:20:00,83.77,83.78,83.64,83.67,24700.0,76.6213,76.6304,76.5024,76.5298,24700.0
2014-09-17 13:25:00,83.67,83.78,83.67,83.78,19700.0,76.5298,76.6304,76.5298,76.6304,19700.0
2014-09-17 13:30:00,83.78,83.84,83.77,83.82,9200.0,76.6304,76.6853,76.6213,76.667,9200.0
2014-09-17 13:35:00,83.82,83.84,83.81,83.82,3600.0,76.667,76.6853,76.6578,76.667,3600.0
2014-09-17 13:40:00,83.82,83.89,83.81,83.89,5000.0,76.667,76.731,76.6578,76.731,5000.0
2014-09-17 13:45:00,83.89,83.9,83.88,83.9,4800.0,76.731,76.7402,76.7219,76.7402,4800.0
2014-09-17 13:50:00,83.88,83.92,83.75,83.91,15700.0,76.7219,76.7585,76.603,76.7493,15700.0
2014-09-17 13:55:00,83.91,83.99,83.88,83.94,8400.0,76.7493,76.8225,76.7219,76.7768,8400.0
2014-09-17 14:00:00,83.94,84.07,83.6,83.7,33500.0,76.7768,76.8957,76.4658,76.5572,33500.0
2014-09-17 14:05:00,83.71,83.96,83.71,83.88,18700.0,76.5664,76.795,76.5664,76.7219,18700.0
2014-09-17 14:10:00,83.92,84.15,83.92,84.13,14700.0,76.7585,76.9688,76.7585,76.9505,14700.0
2014-09-17 14:15:00,84.14,84.17,84.04,84.14,15300.0,76.9597,76.9871,76.8682,76.9597,15300.0
2014-09-17 14:20:00,84.17,84.34,84.16,84.31,26400.0,76.9871,77.1426,76.978,77.1152,26400.0
2014-09-17 14:25:00,84.33,84.4,84.25,84.37,24000.0,77.1335,77.1975,77.0603,77.1701,24000.0
2014-09-17 14:30:00,84.34,84.4,84.31,84.36,14600.0,77.1426,77.1975,77.1152,77.1609,14600.0
2014-09-17 14:35:00,84.33,84.35,84.26,84.26,8700.0,77.1335,77.1518,77.0694,77.0694,8700.0
2014-09-17 14:40:00,84.27,84.33,84.18,84.2,9300.0,77.0786,77.1335,76.9963,77.0146,9300.0
2014-09-17 14:45:00,84.18,84.21,84.15,84.21,9300.0,76.9963,77.0237,76.9688,77.0237,9300.0
2014-09-17 14:50:00,84.24,84.34,84.21,84.34,9300.0,77.0511,77.1426,77.0237,77.1426,9300.0
2014-09-17 14:55:00,84.31,84.4,84.29,84.39,9600.0,77.1152,77.1975,77.0969,77.1883,9600.0
2014-09-17 15:00:00,84.37,84.51,84.35,84.5,21400.0,77.1701,77.2981,77.1518,77.289,21400.0
2014-09-17 15:05:00,84.49,84.6,84.49,84.57,22100.0,77.2798,77.3804,77.2798,77.353,22100.0
2014-09-17 15:10:00,84.58,84.63,84.54,84.61,16600.0,77.3621,77.4079,77.3255,77.3896,16600.0
2014-09-17 15:15:00,84.6,84.68,84.59,84.61,16500.0,77.3804,77.4536,77.3713,77.3896,16500.0
2014-09-17 15:20:00,84.61,84.61,84.42,84.46,20200.0,77.3896,77.3896,77.2158,77.2524,20200.0
2014-09-17 15:25:00,84.45,84.5,84.4,84.5,17000.0,77.2432,77.289,77.1975,77.289,17000.0
2014-09-17 15:30:00,84.5,84.5,84.32,84.35,14200.0,77.289,77.289,77.1243,77.1518,14200.0
2014-09-17 15:35:00,84.35,84.35,84.16,84.21,20800.0,77.1518,77.1518,76.978,77.0237,20800.0
2014-09-17 15:40:00,84.21,84.31,84.21,84.29,15100.0,77.0237,77.1152,77.0237,77.0969,15100.0
2014-09-17 15:45:00,84.29,84.29,84.24,84.27,38300.0,77.0969,77.0969,77.0511,77.0786,38300.0
2014-09-17 15:50:00,84.26,84.34,84.25,84.31,34500.0,77.0694,77.1426,77.0603,77.1152,34500.0
2014-09-17 15:55:00,84.3,84.34,84.24,84.3,80200.0,77.106,77.1426,77.0511,77.106,80200.0
2014-09-18 09:30:00,84.54,84.81,84.37,84.81,42800.0,77.3255,77.5725,77.1701,77.5725,42800.0
2014-09-18 09:35:00,84.74,84.8,84.4,84.5,8100.0,77.5085,77.5634,77.1975,77.289,8100.0
2014-09-18 09:40:00,84.52,84.72,84.52,84.72,1700.0,77.3073,77.4902,77.3073,77.4902,1700.0
2014-09-18 09:45:00,84.68,84.75,84.6,84.75,7000.0,77.4536,77.5176,77.3804,77.5176,7000.0
2014-09-18 09:50:00,84.74,84.84,84.74,84.82,5500.0,77.5085,77.5999,77.5085,77.5817,5500.0
2014-09-18 09:55:00,84.87,84.92,84.84,84.92,2500.0,77.6274,77.6731,77.5999,77.6731,2500.0
2014-09-18 10:00:00,84.9,84.94,84.8,84.85,6900.0,77.6548,77.6914,77.5634,77.6091,6900.0
2014-09-18 10:05:00,84.87,84.9,84.84,84.9,9400.0,77.6274,77.6548,77.5999,77.6548,9400.0
2014-09-18 10:10:00,84.9,84.94,84.82,84.9,8000.0,77.6548,77.6914,77.5817,77.6548,8000.0
2014-09-18 10:15:00,84.92,84.98,84.89,84.9,12100.0,77.6731,77.728,77.6457,77.6548,12100.0
2014-09-18 10:20:00,84.93,84.99,84.92,84.94,7600.0,77.6823,77.7371,77.6731,77.6914,7600.0
2014-09-18 10:25:00,84.96,85.0,84.86,84.86,16200.0,77.7097,77.7463,77.6182,77.6182,16200.0
2014-09-18 10:30:00,84.89,84.91,84.84,84.87,15900.0,77.6457,77.664,77.5999,77.6274,15900.0
2014-09-18 10:35:00,84.89,84.89,84.81,84.88,3600.0,77.6457,77.6457,77.5725,77.6365,3600.0
2014-09-18 10:40:00,84.89,84.9,84.82,84.9,6300.0,77.6457,77.6548,77.5817,77.6548,6300.0
2014-09-18 10:45:00,84.89,84.98,84.89,84.97,5700.0,77.6457,77.728,77.6457,77.7189,5700.0
2014-09-18 10:50:00,84.95,85.0,84.93,84.98,18400.0,77.7006,77.7463,77.6823,77.728,18400.0
2014-09-18 10:55:00,84.98,85.07,84.95,84.95,22700.0,77.728,77.8103,77.7006,77.7006,22700.0
2014-09-18 11:00:00,84.99,85.01,84.95,84.96,4800.0,77.7371,77.7554,77.7006,77.7097,4800.0
2014-09-18 11:05:00,84.97,84.98,84.94,84.97,6200.0,77.7189,77.728,77.6914,77.7189,6200.0
2014-09-18 11:10:00,85.0,85.03,84.95,85.01,11200.0,77.7463,77.7737,77.7006,77.7554,11200.0
2014-09-18 11:15:00,85.01,85.03,84.96,85.0,24100.0,77.7554,77.7737,77.7097,77.7463,24100.0
2014-09-18 11:20:00,84.98,85.03,84.98,85.02,3400.0,77.728,77.7737,77.728,77.7646,3400.0
2014-09-18 11:25:00,85.04,85.04,84.97,84.99,3700.0,77.7829,77.7829,77.7189,77.7371,3700.0
2014-09-18 11:30:00,85.0,85.02,84.97,85.0,5800.0,77.7463,77.7646,77.7189,77.7463,5800.0
2014-09-18 11:35:00,85.01,85.01,84.91,84.96,7500.0,77.7554,77.7554,77.664,77.7097,7500.0
2014-09-18 11:40:00,84.96,84.97,84.93,84.93,4700.0,77.7097,77.7189,77.6823,77.6823,4700.0
2014-09-18 11:45:00,84.92,84.97,84.91,84.92,6800.0,77.6731,77.7189,77.664,77.6731,6800.0
2014-09-18 11:50:00,84.92,84.94,84.9,84.93,3200.0,77.6731,77.6914,77.6548,77.6823,3200.0
2014-09-18 11:55:00,84.9,84.92,84.9,84.9,2100.0,77.6548,77.6731,77.6548,77.6548,2100.0
2014-09-18 12:00:00,84.9,84.94,84.9,84.92,3900.0,77.6548,77.6914,77.6548,77.6731,3900.0
2014-09-18 12:05:00,84.92,84.93,84.91,84.92,3000.0,77.6731,77.6823,77.664,77.6731,3000.0
2014-09-18 12:10:00,84.92,84.94,84.91,84.92,4300.0,77.6731,77.6914,77.664,77.6731,4300.0
2014-09-18 12:15:00,84.93,84.94,84.91,84.92,4800.0,77.6823,77.6914,77.664,77.6731,4800.0
2014-09-18 12:20:00,84.91,84.93,84.91,84.93,1500.0,77.664,77.6823,77.664,77.6823,1500.0
2014-09-18 12:25:00,84.92,84.95,84.92,84.95,5700.0,77.6731,77.7006,77.6731,77.7006,5700.0
2014-09-18 12:30:00,84.95,84.98,84.95,84.98,1500.0,77.7006,77.728,77.7006,77.728,1500.0
2014-09-18 12:35:00,84.99,85.01,84.98,84.98,3600.0,77.7371,77.7554,77.728,77.728,3600.0
2014-09-18 12:40:00,84.97,84.98,84.93,84.94,3700.0,77.7189,77.728,77.6823,77.6914,3700.0
2014-09-18 12:45:00,84.93,84.98,84.93,84.98,1800.0,77.6823,77.728,77.6823,77.728,1800.0
2014-09-18 12:50:00,85.0,85.0,84.94,84.95,1600.0,77.7463,77.7463,77.6914,77.7006,1600.0
2014-09-18 12:55:00,84.96,85.02,84.96,85.02,4100.0,77.7097,77.7646,77.7097,77.7646,4100.0
2014-09-18 13:00:00,85.01,85.02,84.97,84.99,1900.0,77.7554,77.7646,77.7189,77.7371,1900.0
2014-09-18 13:05:00,84.98,85.0,84.96,84.96,1700.0,77.728,77.7463,77.7097,77.7097,1700.0
2014-09-18 13:10:00,84.97,85.0,84.97,84.97,1100.0,77.7189,77.7463,77.7189,77.7189,1100.0
2014-09-18 13:15:00,84.97,85.01,84.97,85.0,2200.0,77.7189,77.7554,77.7189,77.7463,2200.0
2014-09-18 13:20:00,84.99,85.0,84.97,84.98,10600.0,77.7371,77.7463,77.7189,77.728,10600.0
2014-09-18 13:25:00,84.99,85.05,84.99,85.04,1900.0,77.7371,77.792,77.7371,77.7829,1900.0
2014-09-18 13:30:00,85.03,85.08,85.03,85.06,4200.0,77.7737,77.8195,77.7737,77.8012,4200.0
2014-09-18 13:35:00,85.07,85.1,85.06,85.08,2600.0,77.8103,77.8378,77.8012,77.8195,2600.0
2014-09-18 13:40:00,85.08,85.08,85.05,85.08,9400.0,77.8195,77.8195,77.792,77.8195,9400.0
2014-09-18 13:45:00,85.08,85.11,85.07,85.1,8800.0,77.8195,77.8469,77.8103,77.8378,8800.0
2014-09-18 13:50:00,85.11,85.13,85.09,85.12,5100.0,77.8469,77.8652,77.8286,77.8561,5100.0
2014-09-18 13:55:00,85.12,85.14,85.09,85.12,9300.0,77.8561,77.8743,77.8286,77.8561,9300.0
2014-09-18 14:00:00,85.13,85.22,85.13,85.19,16600.0,77.8652,77.9475,77.8652,77.9201,16600.0
2014-09-18 14:05:00,85.19,85.26,85.19,85.24,10900.0,77.9201,77.9841,77.9201,77.9658,10900.0
2014-09-18 14:10:00,85.25,85.32,85.25,85.31,18900.0,77.975,78.039,77.975,78.0298,18900.0
2014-09-18 14:15:00,85.31,85.37,85.31,85.34,13600.0,78.0298,78.0847,78.0298,78.0573,13600.0
2014-09-18 14:20:00,85.34,85.36,85.32,85.35,21100.0,78.0573,78.0756,78.039,78.0664,21100.0
2014-09-18 14:25:00,85.35,85.37,85.32,85.32,8000.0,78.0664,78.0847,78.039,78.039,8000.0
2014-09-18 14:30:00,85.33,85.47,85.32,85.46,21900.0,78.0481,78.1762,78.039,78.167,21900.0
2014-09-18 14:35:00,85.45,85.45,85.4,85.44,7400.0,78.1579,78.1579,78.1122,78.1487,7400.0
2014-09-18 14:40:00,85.44,85.44,85.41,85.42,7900.0,78.1487,78.1487,78.1213,78.1305,7900.0
2014-09-18 14:45:00,85.42,85.48,85.42,85.42,12500.0,78.1305,78.1853,78.1305,78.1305,12500.0
2014-09-18 14:50:00,85.42,85.42,85.4,85.42,11300.0,78.1305,78.1305,78.1122,78.1305,11300.0
2014-09-18 14:55:00,85.43,85.44,85.39,85.39,11400.0,78.1396,78.1487,78.103,78.103,11400.0
2014-09-18 15:00:00,85.38,85.39,85.35,85.38,11400.0,78.0939,78.103,78.0664,78.0939,11400.0
2014-09-18 15:05:00,85.39,85.42,85.38,85.42,18800.0,78.103,78.1305,78.0939,78.1305,18800.0
2014-09-18 15:10:00,85.41,85.42,85.39,85.42,9000.0,78.1213,78.1305,78.103,78.1305,9000.0
2014-09-18 15:15:00,85.43,85.45,85.42,85.45,14600.0,78.1396,78.1579,78.1305,78.1579,14600.0
2014-09-18 15:20:00,85.45,85.5,85.44,85.47,21400.0,78.1579,78.2036,78.1487,78.1762,21400.0
2014-09-18 15:25:00,85.46,85.51,85.46,85.49,40700.0,78.167,78.2128,78.167,78.1945,40700.0
2014-09-18 15:30:00,85.48,85.51,85.47,85.48,17600.0,78.1853,78.2128,78.1762,78.1853,17600.0
2014-09-18 15:35:00,85.49,85.6,85.48,85.58,53200.0,78.1945,78.2951,78.1853,78.2768,53200.0
2014-09-18 15:40:00,85.59,85.65,85.57,85.63,29200.0,78.2859,78.3408,78.2677,78.3225,29200.0
2014-09-18 15:45:00,85.63,85.64,85.59,85.61,33900.0,78.3225,78.3317,78.2859,78.3042,33900.0
2014-09-18 15:50:00,85.63,85.68,85.6,85.66,63900.0,78.3225,78.3683,78.2951,78.35,63900.0
2014-09-18 15:55:00,85.66,85.68,85.64,85.66,75600.0,78.35,78.3683,78.3317,78.35,75600.0
2014-09-19 09:30:00,86.13,86.3,85.91,86.27,582700.0,78.7799,78.9354,78.5786,78.9079,582700.0
2014-09-19 09:35:00,86.19,86.41,86.11,86.2,22300.0,78.8347,79.036,78.7616,78.8439,22300.0
2014-09-19 09:40:00,86.2,86.35,86.14,86.3,33400.0,78.8439,78.9811,78.789,78.9354,33400.0
2014-09-19 09:45:00,86.27,86.28,86.13,86.22,21700.0,78.9079,78.9171,78.7799,78.8622,21700.0
2014-09-19 09:50:00,86.23,86.25,86.1,86.25,17900.0,78.8713,78.8896,78.7524,78.8896,17900.0
2014-09-19 09:55:00,86.25,86.34,86.24,86.29,17700.0,78.8896,78.9719,78.8805,78.9262,17700.0
2014-09-19 10:00:00,86.28,86.32,86.23,86.28,23700.0,78.9171,78.9536,78.8713,78.9171,23700.0
2014-09-19 10:05:00,86.29,86.36,86.27,86.33,17900.0,78.9262,78.9902,78.9079,78.9628,17900.0
2014-09-19 10:10:00,86.3,86.41,86.26,86.38,26400.0,78.9354,79.036,78.8988,79.0085,26400.0
2014-09-19 10:15:00,86.41,86.47,86.35,86.4,20600.0,79.036,79.0908,78.9811,79.0268,20600.0
2014-09-19 10:20:00,86.39,86.43,86.36,86.39,19700.0,79.0177,79.0543,78.9902,79.0177,19700.0
2014-09-19 10:25:00,86.39,86.42,86.33,86.34,26600.0,79.0177,79.0451,78.9628,78.9719,26600.0
2014-09-19 10:30:00,86.33,86.33,86.2,86.23,25300.0,78.9628,78.9628,78.8439,78.8713,25300.0
2014-09-19 10:35:00,86.24,86.24,86.03,86.03,77000.0,78.8805,78.8805,78.6884,78.6884,77000.0
2014-09-19 10:40:00,86.03,86.04,85.87,85.9,28100.0,78.6884,78.6975,78.542,78.5695,28100.0
2014-09-19 10:45:00,85.91,86.02,85.88,86.0,15200.0,78.5786,78.6792,78.5512,78.661,15200.0
2014-09-19 10:50:00,86.01,86.02,85.86,85.94,24300.0,78.6701,78.6792,78.5329,78.6061,24300.0
2014-09-19 10:55:00,85.94,85.99,85.91,85.98,32000.0,78.6061,78.6518,78.5786,78.6427,32000.0
2014-09-19 11:00:00,85.98,86.04,85.96,86.0,32500.0,78.6427,78.6975,78.6244,78.661,32500.0
2014-09-19 11:05:00,86.0,86.08,85.97,85.99,22900.0,78.661,78.7341,78.6335,78.6518,22900.0
2014-09-19 11:10:00,85.98,86.03,85.97,86.01,15800.0,78.6427,78.6884,78.6335,78.6701,15800.0
2014-09-19 11:15:00,86.02,86.08,86.01,86.06,15400.0,78.6792,78.7341,78.6701,78.7158,15400.0
2014-09-19 11:20:00,86.05,86.1,86.03,86.1,6300.0,78.7067,78.7524,78.6884,78.7524,6300.0
2014-09-19 11:25:00,86.08,86.13,86.08,86.1,16300.0,78.7341,78.7799,78.7341,78.7524,16300.0
2014-09-19 11:30:00,86.09,86.1,85.98,85.99,21900.0,78.7433,78.7524,78.6427,78.6518,21900.0
2014-09-19 11:35:00,85.99,86.0,85.98,86.0,20500.0,78.6518,78.661,78.6427,78.661,20500.0
2014-09-19 11:40:00,85.99,86.15,85.98,86.15,19200.0,78.6518,78.7982,78.6427,78.7982,19200.0
2014-09-19 11:45:00,86.16,86.2,86.16,86.16,15400.0,78.8073,78.8439,78.8073,78.8073,15400.0
2014-09-19 11:50:00,86.16,86.16,86.12,86.14,9000.0,78.8073,78.8073,78.7707,78.789,9000.0
2014-09-19 11:55:00,86.13,86.17,86.08,86.17,9700.0,78.7799,78.8164,78.7341,78.8164,9700.0
2014-09-19 12:00:00,86.18,86.19,86.04,86.09,12600.0,78.8256,78.8347,78.6975,78.7433,12600.0
2014-09-19 12:05:00,86.09,86.09,85.99,86.01,18100.0,78.7433,78.7433,78.6518,78.6701,18100.0
2014-09-19 12:10:00,86.02,86.02,85.95,85.98,21500.0,78.6792,78.6792,78.6152,78.6427,21500.0
2014-09-19 12:15:00,85.98,85.99,85.92,85.97,41200.0,78.6427,78.6518,78.5878,78.6335,41200.0
2014-09-19 12:20:00,85.96,86.01,85.92,85.92,11300.0,78.6244,78.6701,78.5878,78.5878,11300.0
2014-09-19 12:25:00,85.94,86.05,85.94,85.96,13800.0,78.6061,78.7067,78.6061,78.6244,13800.0
2014-09-19 12:30:00,85.99,85.99,85.92,85.95,12000.0,78.6518,78.6518,78.5878,78.6152,12000.0
2014-09-19 12:35:00,85.98,86.06,85.98,86.06,12400.0,78.6427,78.7158,78.6427,78.7158,12400.0
2014-09-19 12:40:00,86.05,86.06,86.03,86.04,12800.0,78.7067,78.7158,78.6884,78.6975,12800.0
2014-09-19 12:45:00,86.04,86.09,86.01,86.07,16700.0,78.6975,78.7433,78.6701,78.725,16700.0
2014-09-19 12:50:00,86.05,86.08,86.03,86.07,10100.0,78.7067,78.7341,78.6884,78.725,10100.0
2014-09-19 12:55:00,86.07,86.1,86.03,86.1,30100.0,78.725,78.7524,78.6884,78.7524,30100.0
2014-09-19 13:00:00,86.09,86.1,86.08,86.1,20100.0,78.7433,78.7524,78.7341,78.7524,20100.0
2014-09-19 13:05:00,86.1,86.1,86.07,86.09,17900.0,78.7524,78.7524,78.725,78.7433,17900.0
2014-09-19 13:10:00,86.09,86.11,86.05,86.09,22000.0,78.7433,78.7616,78.7067,78.7433,22000.0
2014-09-19 13:15:00,86.07,86.14,86.07,86.12,11400.0,78.725,78.789,78.725,78.7707,11400.0
2014-09-19 13:20:00,86.11,86.23,86.11,86.21,12300.0,78.7616,78.8713,78.7616,78.853,12300.0
2014-09-19 13:25:00,86.23,86.24,86.21,86.24,13000.0,78.8713,78.8805,78.853,78.8805,13000.0
2014-09-19 13:30:00,86.23,86.35,86.23,86.35,23600.0,78.8713,78.9811,78.8713,78.9811,23600.0
2014-09-19 13:35:00,86.35,86.37,86.34,86.36,12400.0,78.9811,78.9994,78.9719,78.9902,12400.0
2014-09-19 13:40:00,86.36,86.38,86.3,86.38,22700.0,78.9902,79.0085,78.9354,79.0085,22700.0
2014-09-19 13:45:00,86.38,86.47,86.37,86.46,12200.0,79.0085,79.0908,78.9994,79.0817,12200.0
2014-09-19 13:50:00,86.46,86.54,86.46,86.54,12300.0,79.0817,79.1549,79.0817,79.1549,12300.0
2014-09-19 13:55:00,86.54,86.57,86.36,86.37,27100.0,79.1549,79.1823,78.9902,78.9994,27100.0
2014-09-19 14:00:00,86.36,86.36,86.29,86.29,21000.0,78.9902,78.9902,78.9262,78.9262,21000.0
2014-09-19 14:05:00,86.27,86.28,86.25,86.27,5900.0,78.9079,78.9171,78.8896,78.9079,5900.0
2014-09-19 14:10:00,86.27,86.36,86.26,86.33,9400.0,78.9079,78.9902,78.8988,78.9628,9400.0
2014-09-19 14:15:00,86.33,86.35,86.28,86.3,5200.0,78.9628,78.9811,78.9171,78.9354,5200.0
2014-09-19 14:20:00,86.31,86.39,86.28,86.36,6000.0,78.9445,79.0177,78.9171,78.9902,6000.0
2014-09-19 14:25:00,86.32,86.37,86.29,86.33,7500.0,78.9536,78.9994,78.9262,78.9628,7500.0
2014-09-19 14:30:00,86.32,86.43,86.3,86.42,26200.0,78.9536,79.0543,78.9354,79.0451,26200.0
2014-09-19 14:35:00,86.42,86.48,86.4,86.48,8600.0,79.0451,79.1,79.0268,79.1,8600.0
2014-09-19 14:40:00,86.48,86.57,86.48,86.57,15200.0,79.1,79.1823,79.1,79.1823,15200.0
2014-09-19 14:45:00,86.57,86.69,86.56,86.67,22000.0,79.1823,79.2921,79.1732,79.2738,22000.0
2014-09-19 14:50:00,86.68,86.74,86.66,86.67,20700.0,79.2829,79.3378,79.2646,79.2738,20700.0
2014-09-19 14:55:00,86.68,86.71,86.63,86.7,14600.0,79.2829,79.3104,79.2372,79.3012,14600.0
2014-09-19 15:00:00,86.7,86.72,86.61,86.63,24400.0,79.3012,79.3195,79.2189,79.2372,24400.0
2014-09-19 15:05:00,86.62,86.66,86.56,86.56,16100.0,79.228,79.2646,79.1732,79.1732,16100.0
2014-09-19 15:10:00,86.56,86.63,86.56,86.56,19800.0,79.1732,79.2372,79.1732,79.1732,19800.0
2014-09-19 15:15:00,86.56,86.62,86.55,86.58,17300.0,79.1732,79.228,79.164,79.1915,17300.0
2014-09-19 15:20:00,86.57,86.58,86.56,86.56,20100.0,79.1823,79.1915,79.1732,79.1732,20100.0
2014-09-19 15:25:00,86.56,86.63,86.56,86.57,19600.0,79.1732,79.2372,79.1732,79.1823,19600.0
2014-09-19 15:30:00,86.57,86.65,86.57,86.65,27900.0,79.1823,79.2555,79.1823,79.2555,27900.0
2014-09-19 15:35:00,86.64,86.7,86.64,86.67,40800.0,79.2463,79.3012,79.2463,79.2738,40800.0
2014-09-19 15:40:00,86.67,86.82,86.64,86.82,45800.0,79.2738,79.411,79.2463,79.411,45800.0
2014-09-19 15:45:00,86.81,86.85,86.77,86.84,99900.0,79.4018,79.4384,79.3652,79.4293,99900.0
2014-09-19 15:50:00,86.83,86.88,86.77,86.87,155000.0,79.4201,79.4659,79.3652,79.4567,155000.0
2014-09-19 15:55:00,86.86,86.87,86.73,86.74,166800.0,79.4476,79.4567,79.3287,79.3378,166800.0
2014-09-22 09:30:00,86.19,86.5,86.13,86.22,42100.0,78.8347,79.1183,78.7799,78.8622,42100.0
2014-09-22 09:35:00,86.23,86.23,85.98,86.12,28900.0,78.8713,78.8713,78.6427,78.7707,28900.0
2014-09-22 09:40:00,86.11,86.19,85.98,86.06,75800.0,78.7616,78.8347,78.6427,78.7158,75800.0
2014-09-22 09:45:00,86.05,86.07,85.85,85.85,46300.0,78.7067,78.725,78.5238,78.5238,46300.0
2014-09-22 09:50:00,85.9,86.08,85.84,86.05,23000.0,78.5695,78.7341,78.5146,78.7067,23000.0
2014-09-22 09:55:00,86.01,86.03,85.81,85.83,16000.0,78.6701,78.6884,78.4872,78.5055,16000.0
2014-09-22 10:00:00,85.8,85.81,85.69,85.73,21100.0,78.478,78.4872,78.3774,78.414,21100.0
2014-09-22 10:05:00,85.72,85.86,85.66,85.79,16200.0,78.4048,78.5329,78.35,78.4689,16200.0
2014-09-22 10:10:00,85.81,85.81,85.7,85.71,14900.0,78.4872,78.4872,78.3866,78.3957,14900.0
2014-09-22 10:15:00,85.7,85.73,85.52,85.55,17900.0,78.3866,78.414,78.2219,78.2494,17900.0
2014-09-22 10:20:00,85.55,85.63,85.47,85.48,19500.0,78.2494,78.3225,78.1762,78.1853,19500.0
2014-09-22 10:25:00,85.47,85.49,85.39,85.42,23500.0,78.1762,78.1945,78.103,78.1305,23500.0
2014-09-22 10:30:00,85.41,85.42,85.32,85.34,14900.0,78.1213,78.1305,78.039,78.0573,14900.0
2014-09-22 10:35:00,85.33,85.36,85.24,85.26,16100.0,78.0481,78.0756,77.9658,77.9841,16100.0
2014-09-22 10:40:00,85.24,85.34,85.17,85.28,188800.0,77.9658,78.0573,77.9018,78.0024,188800.0
2014-09-22 10:45:00,85.29,85.39,85.24,85.27,15600.0,78.0115,78.103,77.9658,77.9933,15600.0
2014-09-22 10:50:00,85.24,85.28,85.18,85.21,25000.0,77.9658,78.0024,77.9109,77.9384,25000.0
2014-09-22 10:55:00,85.2,85.23,85.13,85.2,21900.0,77.9292,77.9567,77.8652,77.9292,21900.0
2014-09-22 11:00:00,85.19,85.28,85.14,85.24,12500.0,77.9201,78.0024,77.8743,77.9658,12500.0
2014-09-22 11:05:00,85.21,85.27,85.21,85.21,5400.0,77.9384,77.9933,77.9384,77.9384,5400.0
2014-09-22 11:10:00,85.19,85.19,85.08,85.08,13300.0,77.9201,77.9201,77.8195,77.8195,13300.0
2014-09-22 11:15:00,85.08,85.11,84.98,85.08,18000.0,77.8195,77.8469,77.728,77.8195,18000.0
2014-09-22 11:20:00,85.06,85.12,85.05,85.12,13900.0,77.8012,77.8561,77.792,77.8561,13900.0
2014-09-22 11:25:00,85.14,85.21,85.1,85.12,9700.0,77.8743,77.9384,77.8378,77.8561,9700.0
2014-09-22 11:30:00,85.13,85.19,85.1,85.15,10500.0,77.8652,77.9201,77.8378,77.8835,10500.0
2014-09-22 11:35:00,85.14,85.16,85.07,85.07,13900.0,77.8743,77.8926,77.8103,77.8103,13900.0
2014-09-22 11:40:00,85.07,85.13,85.04,85.09,13400.0,77.8103,77.8652,77.7829,77.8286,13400.0
2014-09-22 11:45:00,85.09,85.12,85.04,85.08,10500.0,77.8286,77.8561,77.7829,77.8195,10500.0
2014-09-22 11:50:00,85.09,85.15,84.99,85.06,23700.0,77.8286,77.8835,77.7371,77.8012,23700.0
2014-09-22 11:55:00,85.07,85.1,85.01,85.03,5400.0,77.8103,77.8378,77.7554,77.7737,5400.0
2014-09-22 12:00:00,85.02,85.11,84.96,85.08,25100.0,77.7646,77.8469,77.7097,77.8195,25100.0
2014-09-22 12:05:00,85.09,85.12,85.03,85.12,22200.0,77.8286,77.8561,77.7737,77.8561,22200.0
2014-09-22 12:10:00,85.1,85.2,85.04,85.07,23500.0,77.8378,77.9292,77.7829,77.8103,23500.0
2014-09-22 12:15:00,85.08,85.1,85.07,85.08,11200.0,77.8195,77.8378,77.8103,77.8195,11200.0
2014-09-22 12:20:00,85.08,85.2,85.08,85.17,14100.0,77.8195,77.9292,77.8195,77.9018,14100.0
2014-09-22 12:25:00,85.14,85.16,85.1,85.14,8700.0,77.8743,77.8926,77.8378,77.8743,8700.0
2014-09-22 12:30:00,85.14,85.17,85.08,85.12,8800.0,77.8743,77.9018,77.8195,77.8561,8800.0
2014-09-22 12:35:00,85.14,85.15,85.11,85.11,4200.0,77.8743,77.8835,77.8469,77.8469,4200.0
2014-09-22 12:40:00,85.11,85.15,85.08,85.15,9000.0,77.8469,77.8835,77.8195,77.8835,9000.0
2014-09-22 12:45:00,85.14,85.17,85.13,85.14,5400.0,77.8743,77.9018,77.8652,77.8743,5400.0
2014-09-22 12:50:00,85.16,85.16,85.1,85.12,7500.0,77.8926,77.8926,77.8378,77.8561,7500.0
2014-09-22 12:55:00,85.13,85.16,85.1,85.14,17400.0,77.8652,77.8926,77.8378,77.8743,17400.0
2014-09-22 13:00:00,85.12,85.12,85.08,85.1,8500.0,77.8561,77.8561,77.8195,77.8378,8500.0
2014-09-22 13:05:00,85.1,85.15,85.09,85.09,7400.0,77.8378,77.8835,77.8286,77.8286,7400.0
2014-09-22 13:10:00,85.1,85.27,85.1,85.27,18600.0,77.8378,77.9933,77.8378,77.9933,18600.0
2014-09-22 13:15:00,85.26,85.29,85.22,85.25,6800.0,77.9841,78.0115,77.9475,77.975,6800.0
2014-09-22 13:20:00,85.24,85.26,85.2,85.23,7000.0,77.9658,77.9841,77.9292,77.9567,7000.0
2014-09-22 13:25:00,85.23,85.36,85.23,85.35,7400.0,77.9567,78.0756,77.9567,78.0664,7400.0
2014-09-22 13:30:00,85.35,85.39,85.33,85.33,5500.0,78.0664,78.103,78.0481,78.0481,5500.0
2014-09-22 13:35:00,85.33,85.36,85.3,85.34,6600.0,78.0481,78.0756,78.0207,78.0573,6600.0
2014-09-22 13:40:00,85.31,85.35,85.27,85.27,3800.0,78.0298,78.0664,77.9933,77.9933,3800.0
2014-09-22 13:45:00,85.27,85.29,85.23,85.25,7200.0,77.9933,78.0115,77.9567,77.975,7200.0
2014-09-22 13:50:00,85.26,85.32,85.24,85.27,9100.0,77.9841,78.039,77.9658,77.9933,9100.0
2014-09-22 13:55:00,85.29,85.3,85.24,85.26,10000.0,78.0115,78.0207,77.9658,77.9841,10000.0
2014-09-22 14:00:00,85.25,85.3,85.23,85.23,12300.0,77.975,78.0207,77.9567,77.9567,12300.0
2014-09-22 14:05:00,85.25,85.26,85.18,85.23,11300.0,77.975,77.9841,77.9109,77.9567,11300.0
2014-09-22 14:10:00,85.23,85.25,85.19,85.24,10900.0,77.9567,77.975,77.9201,77.9658,10900.0
2014-09-22 14:15:00,85.23,85.3,85.23,85.26,9000.0,77.9567,78.0207,77.9567,77.9841,9000.0
2014-09-22 14:20:00,85.26,85.28,85.19,85.2,8400.0,77.9841,78.0024,77.9201,77.9292,8400.0
2014-09-22 14:25:00,85.19,85.27,85.19,85.23,11300.0,77.9201,77.9933,77.9201,77.9567,11300.0
2014-09-22 14:30:00,85.25,85.29,85.24,85.25,8500.0,77.975,78.0115,77.9658,77.975,8500.0
2014-09-22 14:35:00,85.25,85.28,85.23,85.28,6900.0,77.975,78.0024,77.9567,78.0024,6900.0
2014-09-22 14:40:00,85.29,85.36,85.24,85.36,12100.0,78.0115,78.0756,77.9658,78.0756,12100.0
2014-09-22 14:45:00,85.37,85.44,85.37,85.41,11600.0,78.0847,78.1487,78.0847,78.1213,11600.0
2014-09-22 14:50:00,85.4,85.46,85.4,85.45,10000.0,78.1122,78.167,78.1122,78.1579,10000.0
2014-09-22 14:55:00,85.45,85.48,85.41,85.42,5600.0,78.1579,78.1853,78.1213,78.1305,5600.0
2014-09-22 15:00:00,85.43,85.47,85.42,85.44,7600.0,78.1396,78.1762,78.1305,78.1487,7600.0
2014-09-22 15:05:00,85.44,85.44,85.39,85.42,13000.0,78.1487,78.1487,78.103,78.1305,13000.0
2014-09-22 15:10:00,85.43,85.43,85.39,85.42,11600.0,78.1396,78.1396,78.103,78.1305,11600.0
2014-09-22 15:15:00,85.42,85.44,85.34,85.39,14900.0,78.1305,78.1487,78.0573,78.103,14900.0
2014-09-22 15:20:00,85.4,85.41,85.39,85.39,7000.0,78.1122,78.1213,78.103,78.103,7000.0
2014-09-22 15:25:00,85.4,85.43,85.39,85.42,11400.0,78.1122,78.1396,78.103,78.1305,11400.0
2014-09-22 15:30:00,85.42,85.45,85.39,85.45,13300.0,78.1305,78.1579,78.103,78.1579,13300.0
2014-09-22 15:35:00,85.45,85.45,85.42,85.44,15200.0,78.1579,78.1579,78.1305,78.1487,15200.0
2014-09-22 15:40:00,85.44,85.54,85.43,85.52,22600.0,78.1487,78.2402,78.1396,78.2219,22600.0
2014-09-22 15:45:00,85.51,85.57,85.51,85.57,27400.0,78.2128,78.2677,78.2128,78.2677,27400.0
2014-09-22 15:50:00,85.56,85.59,85.5,85.51,68400.0,78.2585,78.2859,78.2036,78.2128,68400.0
2014-09-22 15:55:00,85.5,85.53,85.45,85.53,113900.0,78.2036,78.2311,78.1579,78.2311,113900.0
2014-09-23 09:30:00,85.69,85.9,85.51,85.89,57700.0,78.3774,78.5695,78.2128,78.5603,57700.0
2014-09-23 09:35:00,85.83,85.9,85.67,85.7,6800.0,78.5055,78.5695,78.3591,78.3866,6800.0
2014-09-23 09:40:00,85.7,86.04,85.7,85.88,21100.0,78.3866,78.6975,78.3866,78.5512,21100.0
2014-09-23 09:45:00,85.87,85.98,85.71,85.93,21500.0,78.542,78.6427,78.3957,78.5969,21500.0
2014-09-23 09:50:00,85.92,86.01,85.89,85.9,14500.0,78.5878,78.6701,78.5603,78.5695,14500.0
2014-09-23 09:55:00,85.9,85.98,85.84,85.97,6600.0,78.5695,78.6427,78.5146,78.6335,6600.0
2014-09-23 10:00:00,85.97,86.22,85.96,86.12,27100.0,78.6335,78.8622,78.6244,78.7707,27100.0
2014-09-23 10:05:00,86.09,86.09,85.98,86.02,8600.0,78.7433,78.7433,78.6427,78.6792,8600.0
2014-09-23 10:10:00,86.04,86.04,85.9,85.93,8900.0,78.6975,78.6975,78.5695,78.5969,8900.0
2014-09-23 10:15:00,85.94,86.06,85.93,86.01,14900.0,78.6061,78.7158,78.5969,78.6701,14900.0
2014-09-23 10:20:00,86.01,86.16,85.99,86.09,19500.0,78.6701,78.8073,78.6518,78.7433,19500.0
2014-09-23 10:25:00,86.04,86.06,85.91,85.92,7800.0,78.6975,78.7158,78.5786,78.5878,7800.0
2014-09-23 10:30:00,85.89,85.95,85.82,85.85,10000.0,78.5603,78.6152,78.4963,78.5238,10000.0
2014-09-23 10:35:00,85.81,85.87,85.78,85.83,7700.0,78.4872,78.542,78.4597,78.5055,7700.0
2014-09-23 10:40:00,85.83,85.9,85.79,85.85,9300.0,78.5055,78.5695,78.4689,78.5238,9300.0
2014-09-23 10:45:00,85.88,85.88,85.79,85.82,10700.0,78.5512,78.5512,78.4689,78.4963,10700.0
2014-09-23 10:50:00,85.82,85.94,85.81,85.89,6900.0,78.4963,78.6061,78.4872,78.5603,6900.0
2014-09-23 10:55:00,85.87,85.88,85.78,85.82,5900.0,78.542,78.5512,78.4597,78.4963,5900.0
2014-09-23 11:00:00,85.84,85.9,85.81,85.9,6900.0,78.5146,78.5695,78.4872,78.5695,6900.0
2014-09-23 11:05:00,85.87,85.88,85.8,85.86,5000.0,78.542,78.5512,78.478,78.5329,5000.0
2014-09-23 11:10:00,85.85,85.85,85.79,85.81,15500.0,78.5238,78.5238,78.4689,78.4872,15500.0
2014-09-23 11:15:00,85.8,85.86,85.78,85.81,17400.0,78.478,78.5329,78.4597,78.4872,17400.0
2014-09-23 11:20:00,85.81,85.88,85.81,85.83,11600.0,78.4872,78.5512,78.4872,78.5055,11600.0
2014-09-23 11:25:00,85.83,85.83,85.68,85.72,12400.0,78.5055,78.5055,78.3683,78.4048,12400.0
2014-09-23 11:30:00,85.75,85.76,85.69,85.69,13700.0,78.4323,78.4414,78.3774,78.3774,13700.0
2014-09-23 11:35:00,85.69,85.85,85.69,85.81,19600.0,78.3774,78.5238,78.3774,78.4872,19600.0
2014-09-23 11:40:00,85.81,85.87,85.8,85.8,5500.0,78.4872,78.542,78.478,78.478,5500.0
2014-09-23 11:45:00,85.81,85.82,85.75,85.81,13200.0,78.4872,78.4963,78.4323,78.4872,13200.0
2014-09-23 11:50:00,85.8,85.83,85.79,85.8,5000.0,78.478,78.5055,78.4689,78.478,5000.0
2014-09-23 11:55:00,85.8,85.88,85.79,85.83,8200.0,78.478,78.5512,78.4689,78.5055,8200.0
2014-09-23 12:00:00,85.83,85.86,85.79,85.8,6800.0,78.5055,78.5329,78.4689,78.478,6800.0
2014-09-23 12:05:00,85.8,85.88,85.77,85.77,5700.0,78.478,78.5512,78.4506,78.4506,5700.0
2014-09-23 12:10:00,85.77,85.82,85.75,85.76,4600.0,78.4506,78.4963,78.4323,78.4414,4600.0
2014-09-23 12:15:00,85.77,85.83,85.77,85.81,4000.0,78.4506,78.5055,78.4506,78.4872,4000.0
2014-09-23 12:20:00,85.78,85.8,85.72,85.74,7300.0,78.4597,78.478,78.4048,78.4231,7300.0
2014-09-23 12:25:00,85.72,85.73,85.67,85.72,3100.0,78.4048,78.414,78.3591,78.4048,3100.0
2014-09-23 12:30:00,85.68,85.76,85.68,85.71,3900.0,78.3683,78.4414,78.3683,78.3957,3900.0
2014-09-23 12:35:00,85.71,85.71,85.69,85.69,1500.0,78.3957,78.3957,78.3774,78.3774,1500.0
2014-09-23 12:40:00,85.68,85.77,85.68,85.77,4900.0,78.3683,78.4506,78.3683,78.4506,4900.0
2014-09-23 12:45:00,85.67,85.68,85.63,85.63,2200.0,78.3591,78.3683,78.3225,78.3225,2200.0
2014-09-23 12:50:00,85.62,85.66,85.58,85.66,5800.0,78.3134,78.35,78.2768,78.35,5800.0
2014-09-23 12:55:00,85.64,85.64,85.57,85.59,2900.0,78.3317,78.3317,78.2677,78.2859,2900.0
2014-09-23 13:00:00,85.57,85.6,85.54,85.59,7800.0,78.2677,78.2951,78.2402,78.2859,7800.0
2014-09-23 13:05:00,85.57,85.57,85.49,85.52,7600.0,78.2677,78.2677,78.1945,78.2219,7600.0
2014-09-23 13:10:00,85.51,85.53,85.47,85.53,6300.0,78.2128,78.2311,78.1762,78.2311,6300.0
2014-09-23 13:15:00,85.49,85.49,85.43,85.49,6300.0,78.1945,78.1945,78.1396,78.1945,6300.0
2014-09-23 13:20:00,85.5,85.54,85.47,85.53,7100.0,78.2036,78.2402,78.1762,78.2311,7100.0
2014-09-23 13:25:00,85.53,85.58,85.51,85.58,6200.0,78.2311,78.2768,78.2128,78.2768,6200.0
2014-09-23 13:30:00,85.61,85.69,85.57,85.69,7600.0,78.3042,78.3774,78.2677,78.3774,7600.0
2014-09-23 13:35:00,85.67,85.69,85.64,85.66,3600.0,78.3591,78.3774,78.3317,78.35,3600.0
2014-09-23 13:40:00,85.68,85.68,85.6,85.6,1800.0,78.3683,78.3683,78.2951,78.2951,1800.0
2014-09-23 13:45:00,85.62,85.65,85.58,85.65,9500.0,78.3134,78.3408,78.2768,78.3408,9500.0
2014-09-23 13:50:00,85.63,85.69,85.59,85.65,32500.0,78.3225,78.3774,78.2859,78.3408,32500.0
2014-09-23 13:55:00,85.64,85.64,85.53,85.59,7100.0,78.3317,78.3317,78.2311,78.2859,7100.0
2014-09-23 14:00:00,85.56,85.65,85.53,85.64,10000.0,78.2585,78.3408,78.2311,78.3317,10000.0
2014-09-23 14:05:00,85.64,85.69,85.64,85.68,7900.0,78.3317,78.3774,78.3317,78.3683,7900.0
2014-09-23 14:10:00,85.66,85.75,85.65,85.7,7300.0,78.35,78.4323,78.3408,78.3866,7300.0
2014-09-23 14:15:00,85.71,85.74,85.67,85.67,6300.0,78.3957,78.4231,78.3591,78.3591,6300.0
2014-09-23 14:20:00,85.67,85.7,85.54,85.59,10200.0,78.3591,78.3866,78.2402,78.2859,10200.0
2014-09-23 14:25:00,85.58,85.65,85.57,85.65,14000.0,78.2768,78.3408,78.2677,78.3408,14000.0
2014-09-23 14:30:00,85.63,85.68,85.61,85.64,8700.0,78.3225,78.3683,78.3042,78.3317,8700.0
2014-09-23 14:35:00,85.65,85.65,85.58,85.6,7000.0,78.3408,78.3408,78.2768,78.2951,7000.0
2014-09-23 14:40:00,85.6,85.61,85.51,85.54,3400.0,78.2951,78.3042,78.2128,78.2402,3400.0
2014-09-23 14:45:00,85.54,85.58,85.54,85.56,10500.0,78.2402,78.2768,78.2402,78.2585,10500.0
2014-09-23 14:50:00,85.57,85.61,85.51,85.51,12700.0,78.2677,78.3042,78.2128,78.2128,12700.0
2014-09-23 14:55:00,85.53,85.6,85.49,85.57,76100.0,78.2311,78.2951,78.1945,78.2677,76100.0
2014-09-23 15:00:00,85.56,85.63,85.56,85.63,10400.0,78.2585,78.3225,78.2585,78.3225,10400.0
2014-09-23 15:05:00,85.6,85.6,85.52,85.55,4600.0,78.2951,78.2951,78.2219,78.2494,4600.0
2014-09-23 15:10:00,85.55,85.58,85.5,85.51,5300.0,78.2494,78.2768,78.2036,78.2128,5300.0
2014-09-23 15:15:00,85.5,85.52,85.46,85.48,10600.0,78.2036,78.2219,78.167,78.1853,10600.0
2014-09-23 15:20:00,85.46,85.49,85.42,85.49,11100.0,78.167,78.1945,78.1305,78.1945,11100.0
2014-09-23 15:25:00,85.49,85.56,85.49,85.55,9200.0,78.1945,78.2585,78.1945,78.2494,9200.0
2014-09-23 15:30:00,85.55,85.6,85.52,85.59,11400.0,78.2494,78.2951,78.2219,78.2859,11400.0
2014-09-23 15:35:00,85.59,85.64,85.57,85.6,17300.0,78.2859,78.3317,78.2677,78.2951,17300.0
2014-09-23 15:40:00,85.61,85.66,85.59,85.62,16900.0,78.3042,78.35,78.2859,78.3134,16900.0
2014-09-23 15:45:00,85.63,85.65,85.6,85.65,47300.0,78.3225,78.3408,78.2951,78.3408,47300.0
2014-09-23 15:50:00,85.64,85.64,85.52,85.53,58200.0,78.3317,78.3317,78.2219,78.2311,58200.0
2014-09-23 15:55:00,85.52,85.58,85.41,85.43,75000.0,78.2219,78.2768,78.1213,78.1396,75000.0
2014-09-24 09:30:00,85.5,86.78,85.41,85.8,30400.0,78.2036,79.3744,78.1213,78.478,30400.0
2014-09-24 09:35:00,85.77,85.77,85.63,85.76,4700.0,78.4506,78.4506,78.3225,78.4414,4700.0
2014-09-24 09:40:00,85.7,85.78,85.61,85.68,8600.0,78.3866,78.4597,78.3042,78.3683,8600.0
2014-09-24 09:45:00,85.67,85.74,85.55,85.63,10600.0,78.3591,78.4231,78.2494,78.3225,10600.0
2014-09-24 09:50:00,85.67,85.95,85.64,85.86,14600.0,78.3591,78.6152,78.3317,78.5329,14600.0
2014-09-24 09:55:00,85.86,85.94,85.62,85.62,17400.0,78.5329,78.6061,78.3134,78.3134,17400.0
2014-09-24 10:00:00,85.61,85.85,85.56,85.82,15100.0,78.3042,78.5238,78.2585,78.4963,15100.0
2014-09-24 10:05:00,85.78,86.07,85.76,86.01,59100.0,78.4597,78.725,78.4414,78.6701,59100.0
2014-09-24 10:10:00,85.99,86.01,85.85,85.99,11600.0,78.6518,78.6701,78.5238,78.6518,11600.0
2014-09-24 10:15:00,85.97,86.04,85.92,85.94,11000.0,78.6335,78.6975,78.5878,78.6061,11000.0
2014-09-24 10:20:00,85.93,85.97,85.78,85.95,12100.0,78.5969,78.6335,78.4597,78.6152,12100.0
2014-09-24 10:25:00,85.93,85.97,85.86,85.94,14200.0,78.5969,78.6335,78.5329,78.6061,14200.0
2014-09-24 10:30:00,85.95,85.99,85.91,85.97,10800.0,78.6152,78.6518,78.5786,78.6335,10800.0
2014-09-24 10:35:00,85.98,86.01,85.9,86.01,4600.0,78.6427,78.6701,78.5695,78.6701,4600.0
2014-09-24 10:40:00,86.0,86.3,86.0,86.3,43000.0,78.661,78.9354,78.661,78.9354,43000.0
2014-09-24 10:45:00,86.3,86.45,86.29,86.44,17800.0,78.9354,79.0726,78.9262,79.0634,17800.0
2014-09-24 10:50:00,86.44,86.52,86.39,86.49,16000.0,79.0634,79.1366,79.0177,79.1091,16000.0
2014-09-24 10:55:00,86.48,86.77,86.48,86.75,56100.0,79.1,79.3652,79.1,79.347,56100.0
2014-09-24 11:00:00,86.73,86.75,86.65,86.69,18800.0,79.3287,79.347,79.2555,79.2921,18800.0
2014-09-24 11:05:00,86.7,86.78,86.61,86.72,8200.0,79.3012,79.3744,79.2189,79.3195,8200.0
2014-09-24 11:10:00,86.71,86.8,86.69,86.79,7900.0,79.3104,79.3927,79.2921,79.3835,7900.0
2014-09-24 11:15:00,86.78,86.84,86.73,86.83,15800.0,79.3744,79.4293,79.3287,79.4201,15800.0
2014-09-24 11:20:00,86.83,86.94,86.81,86.86,22900.0,79.4201,79.5207,79.4018,79.4476,22900.0
2014-09-24 11:25:00,86.87,87.0,86.85,86.96,17500.0,79.4567,79.5756,79.4384,79.539,17500.0
2014-09-24 11:30:00,86.97,87.19,86.94,87.13,35700.0,79.5482,79.7494,79.5207,79.6945,35700.0
2014-09-24 11:35:00,87.12,87.25,87.12,87.14,22400.0,79.6854,79.8043,79.6854,79.7037,22400.0
2014-09-24 11:40:00,87.13,87.21,87.11,87.2,36900.0,79.6945,79.7677,79.6762,79.7585,36900.0
2014-09-24 11:45:00,87.19,87.19,87.11,87.16,23800.0,79.7494,79.7494,79.6762,79.722,23800.0
2014-09-24 11:50:00,87.17,87.2,87.15,87.19,13600.0,79.7311,79.7585,79.7128,79.7494,13600.0
2014-09-24 11:55:00,87.2,87.29,87.18,87.22,16400.0,79.7585,79.8409,79.7403,79.7768,16400.0
2014-09-24 12:00:00,87.24,87.31,87.24,87.29,22800.0,79.7951,79.8592,79.7951,79.8409,22800.0
2014-09-24 12:05:00,87.28,87.29,87.17,87.19,16900.0,79.8317,79.8409,79.7311,79.7494,16900.0
2014-09-24 12:10:00,87.17,87.2,87.12,87.18,13100.0,79.7311,79.7585,79.6854,79.7403,13100.0
2014-09-24 12:15:00,87.19,87.19,87.15,87.16,10600.0,79.7494,79.7494,79.7128,79.722,10600.0
2014-09-24 12:20:00,87.16,87.18,87.11,87.13,13400.0,79.722,79.7403,79.6762,79.6945,13400.0
2014-09-24 12:25:00,87.14,87.18,87.11,87.13,18200.0,79.7037,79.7403,79.6762,79.6945,18200.0
2014-09-24 12:30:00,87.1,87.12,87.0,87.02,21100.0,79.6671,79.6854,79.5756,79.5939,21100.0
2014-09-24 12:35:00,87.02,87.02,86.82,86.85,38000.0,79.5939,79.5939,79.411,79.4384,38000.0
2014-09-24 12:40:00,86.85,86.85,86.76,86.81,9700.0,79.4384,79.4384,79.3561,79.4018,9700.0
2014-09-24 12:45:00,86.81,86.81,86.72,86.76,10900.0,79.4018,79.4018,79.3195,79.3561,10900.0
2014-09-24 12:50:00,86.74,86.76,86.66,86.66,24000.0,79.3378,79.3561,79.2646,79.2646,24000.0
2014-09-24 12:55:00,86.66,86.68,86.6,86.65,16800.0,79.2646,79.2829,79.2098,79.2555,16800.0
2014-09-24 13:00:00,86.68,86.73,86.65,86.7,18000.0,79.2829,79.3287,79.2555,79.3012,18000.0
2014-09-24 13:05:00,86.7,86.72,86.63,86.67,48000.0,79.3012,79.3195,79.2372,79.2738,48000.0
2014-09-24 13:10:00,86.68,86.69,86.6,86.65,17300.0,79.2829,79.2921,79.2098,79.2555,17300.0
2014-09-24 13:15:00,86.65,86.67,86.61,86.65,9700.0,79.2555,79.2738,79.2189,79.2555,9700.0
2014-09-24 13:20:00,86.65,86.67,86.57,86.63,8600.0,79.2555,79.2738,79.1823,79.2372,8600.0
2014-09-24 13:25:00,86.65,86.66,86.59,86.64,8300.0,79.2555,79.2646,79.2006,79.2463,8300.0
2014-09-24 13:30:00,86.63,86.67,86.63,86.65,23500.0,79.2372,79.2738,79.2372,79.2555,23500.0
2014-09-24 13:35:00,86.65,86.71,86.64,86.7,49500.0,79.2555,79.3104,79.2463,79.3012,49500.0
2014-09-24 13:40:00,86.71,86.72,86.49,86.51,85600.0,79.3104,79.3195,79.1091,79.1274,85600.0
2014-09-24 13:45:00,86.51,86.62,86.48,86.62,8200.0,79.1274,79.228,79.1,79.228,8200.0
2014-09-24 13:50:00,86.63,86.66,86.49,86.55,29700.0,79.2372,79.2646,79.1091,79.164,29700.0
2014-09-24 13:55:00,86.56,86.59,86.55,86.59,6800.0,79.1732,79.2006,79.164,79.2006,6800.0
2014-09-24 14:00:00,86.59,86.61,86.56,86.57,5600.0,79.2006,79.2189,79.1732,79.1823,5600.0
2014-09-24 14:05:00,86.59,86.62,86.51,86.51,25500.0,79.2006,79.228,79.1274,79.1274,25500.0
2014-09-24 14:10:00,86.51,86.55,86.47,86.55,7200.0,79.1274,79.164,79.0908,79.164,7200.0
2014-09-24 14:15:00,86.55,86.62,86.55,86.62,4100.0,79.164,79.228,79.164,79.228,4100.0
2014-09-24 14:20:00,86.63,86.64,86.57,86.57,20300.0,79.2372,79.2463,79.1823,79.1823,20300.0
2014-09-24 14:25:00,86.57,86.71,86.57,86.67,12200.0,79.1823,79.3104,79.1823,79.2738,12200.0
2014-09-24 14:30:00,86.69,86.79,86.69,86.78,6900.0,79.2921,79.3835,79.2921,79.3744,6900.0
2014-09-24 14:35:00,86.77,86.8,86.69,86.74,6200.0,79.3652,79.3927,79.2921,79.3378,6200.0
2014-09-24 14:40:00,86.75,86.77,86.72,86.72,4100.0,79.347,79.3652,79.3195,79.3195,4100.0
2014-09-24 14:45:00,86.72,86.78,86.68,86.7,18300.0,79.3195,79.3744,79.2829,79.3012,18300.0
2014-09-24 14:50:00,86.7,86.71,86.65,86.68,7300.0,79.3012,79.3104,79.2555,79.2829,7300.0
2014-09-24 14:55:00,86.67,86.74,86.67,86.7,14000.0,79.2738,79.3378,79.2738,79.3012,14000.0
2014-09-24 15:00:00,86.7,86.72,86.66,86.7,15500.0,79.3012,79.3195,79.2646,79.3012,15500.0
2014-09-24 15:05:00,86.7,86.72,86.66,86.66,11000.0,79.3012,79.3195,79.2646,79.2646,11000.0
2014-09-24 15:10:00,86.67,86.74,86.67,86.71,12400.0,79.2738,79.3378,79.2738,79.3104,12400.0
2014-09-24 15:15:00,86.7,86.72,86.66,86.71,74000.0,79.3012,79.3195,79.2646,79.3104,74000.0
2014-09-24 15:20:00,86.71,86.82,86.71,86.76,55700.0,79.3104,79.411,79.3104,79.3561,55700.0
2014-09-24 15:25:00,86.76,86.79,86.73,86.76,24100.0,79.3561,79.3835,79.3287,79.3561,24100.0
2014-09-24 15:30:00,86.75,86.76,86.69,86.7,28500.0,79.347,79.3561,79.2921,79.3012,28500.0
2014-09-24 15:35:00,86.7,86.74,86.68,86.7,20800.0,79.3012,79.3378,79.2829,79.3012,20800.0
2014-09-24 15:40:00,86.71,86.71,86.68,86.69,21400.0,79.3104,79.3104,79.2829,79.2921,21400.0
2014-09-24 15:45:00,86.69,86.76,86.67,86.76,57000.0,79.2921,79.3561,79.2738,79.3561,57000.0
2014-09-24 15:50:00,86.75,86.77,86.69,86.71,60500.0,79.347,79.3652,79.2921,79.3104,60500.0
2014-09-24 15:55:00,86.7,86.76,86.68,86.7,76500.0,79.3012,79.3561,79.2829,79.3012,76500.0
2014-09-25 09:30:00,86.27,86.5,86.13,86.39,29600.0,78.9079,79.1183,78.7799,79.0177,29600.0
2014-09-25 09:35:00,86.39,86.47,86.1,86.16,5300.0,79.0177,79.0908,78.7524,78.8073,5300.0
2014-09-25 09:40:00,86.14,86.16,85.96,86.09,19700.0,78.789,78.8073,78.6244,78.7433,19700.0
2014-09-25 09:45:00,86.09,86.09,85.77,85.78,18300.0,78.7433,78.7433,78.4506,78.4597,18300.0
2014-09-25 09:50:00,85.79,85.79,85.57,85.69,28600.0,78.4689,78.4689,78.2677,78.3774,28600.0
2014-09-25 09:55:00,85.69,85.86,85.48,85.86,35600.0,78.3774,78.5329,78.1853,78.5329,35600.0
2014-09-25 10:00:00,85.84,85.93,85.72,85.89,43500.0,78.5146,78.5969,78.4048,78.5603,43500.0
2014-09-25 10:05:00,85.87,85.92,85.8,85.87,15400.0,78.542,78.5878,78.478,78.542,15400.0
2014-09-25 10:10:00,85.86,85.89,85.78,85.85,34600.0,78.5329,78.5603,78.4597,78.5238,34600.0
2014-09-25 10:15:00,85.87,85.91,85.8,85.87,20500.0,78.542,78.5786,78.478,78.542,20500.0
2014-09-25 10:20:00,85.9,85.9,85.67,85.67,54800.0,78.5695,78.5695,78.3591,78.3591,54800.0
2014-09-25 10:25:00,85.68,85.81,85.68,85.72,4800.0,78.3683,78.4872,78.3683,78.4048,4800.0
2014-09-25 10:30:00,85.67,85.69,85.44,85.54,10700.0,78.3591,78.3774,78.1487,78.2402,10700.0
2014-09-25 10:35:00,85.56,85.56,85.43,85.43,7700.0,78.2585,78.2585,78.1396,78.1396,7700.0
2014-09-25 10:40:00,85.42,85.45,85.31,85.37,13300.0,78.1305,78.1579,78.0298,78.0847,13300.0
2014-09-25 10:45:00,85.35,85.38,85.25,85.35,12700.0,78.0664,78.0939,77.975,78.0664,12700.0
2014-09-25 10:50:00,85.36,85.45,85.34,85.36,11200.0,78.0756,78.1579,78.0573,78.0756,11200.0
2014-09-25 10:55:00,85.36,85.57,85.34,85.48,22100.0,78.0756,78.2677,78.0573,78.1853,22100.0
2014-09-25 11:00:00,85.48,85.51,85.25,85.25,11000.0,78.1853,78.2128,77.975,77.975,11000.0
2014-09-25 11:05:00,85.27,85.32,85.15,85.29,11100.0,77.9933,78.039,77.8835,78.0115,11100.0
2014-09-25 11:10:00,85.31,85.31,85.14,85.14,7400.0,78.0298,78.0298,77.8743,77.8743,7400.0
2014-09-25 11:15:00,85.15,85.18,85.01,85.03,17700.0,77.8835,77.9109,77.7554,77.7737,17700.0
2014-09-25 11:20:00,85.05,85.09,85.0,85.06,4700.0,77.792,77.8286,77.7463,77.8012,4700.0
2014-09-25 11:25:00,85.11,85.14,85.08,85.12,5900.0,77.8469,77.8743,77.8195,77.8561,5900.0
2014-09-25 11:30:00,85.11,85.11,84.94,84.95,14400.0,77.8469,77.8469,77.6914,77.7006,14400.0
2014-09-25 11:35:00,85.02,85.08,84.99,85.01,12700.0,77.7646,77.8195,77.7371,77.7554,12700.0
2014-09-25 11:40:00,85.01,85.02,84.86,84.9,6900.0,77.7554,77.7646,77.6182,77.6548,6900.0
2014-09-25 11:45:00,84.91,84.97,84.84,84.84,11600.0,77.664,77.7189,77.5999,77.5999,11600.0
2014-09-25 11:50:00,84.85,84.94,84.81,84.89,11200.0,77.6091,77.6914,77.5725,77.6457,11200.0
2014-09-25 11:55:00,84.9,85.02,84.9,84.93,10700.0,77.6548,77.7646,77.6548,77.6823,10700.0
2014-09-25 12:00:00,84.93,85.05,84.91,85.02,25400.0,77.6823,77.792,77.664,77.7646,25400.0
2014-09-25 12:05:00,85.01,85.08,84.98,85.01,14700.0,77.7554,77.8195,77.728,77.7554,14700.0
2014-09-25 12:10:00,85.01,85.05,84.98,85.05,17600.0,77.7554,77.792,77.728,77.792,17600.0
2014-09-25 12:15:00,85.04,85.08,84.98,85.05,13800.0,77.7829,77.8195,77.728,77.792,13800.0
2014-09-25 12:20:00,85.04,85.1,84.98,85.07,15700.0,77.7829,77.8378,77.728,77.8103,15700.0
2014-09-25 12:25:00,85.06,85.06,84.87,84.87,23600.0,77.8012,77.8012,77.6274,77.6274,23600.0
2014-09-25 12:30:00,84.87,84.97,84.84,84.93,11000.0,77.6274,77.7189,77.5999,77.6823,11000.0
2014-09-25 12:35:00,84.93,85.0,84.92,84.97,5200.0,77.6823,77.7463,77.6731,77.7189,5200.0
2014-09-25 12:40:00,84.96,85.03,84.93,85.0,8500.0,77.7097,77.7737,77.6823,77.7463,8500.0
2014-09-25 12:45:00,85.01,85.03,84.96,84.99,7200.0,77.7554,77.7737,77.7097,77.7371,7200.0
2014-09-25 12:50:00,85.0,85.03,84.95,85.01,7900.0,77.7463,77.7737,77.7006,77.7554,7900.0
2014-09-25 12:55:00,85.02,85.03,84.97,85.0,6700.0,77.7646,77.7737,77.7189,77.7463,6700.0
2014-09-25 13:00:00,84.99,85.03,84.94,84.97,21400.0,77.7371,77.7737,77.6914,77.7189,21400.0
2014-09-25 13:05:00,84.98,85.09,84.95,85.06,16000.0,77.728,77.8286,77.7006,77.8012,16000.0
2014-09-25 13:10:00,85.08,85.16,85.06,85.13,7700.0,77.8195,77.8926,77.8012,77.8652,7700.0
2014-09-25 13:15:00,85.14,85.18,85.11,85.12,8100.0,77.8743,77.9109,77.8469,77.8561,8100.0
2014-09-25 13:20:00,85.14,85.16,85.08,85.13,14400.0,77.8743,77.8926,77.8195,77.8652,14400.0
2014-09-25 13:25:00,85.14,85.19,85.13,85.15,8600.0,77.8743,77.9201,77.8652,77.8835,8600.0
2014-09-25 13:30:00,85.16,85.22,85.15,85.17,16600.0,77.8926,77.9475,77.8835,77.9018,16600.0
2014-09-25 13:35:00,85.19,85.27,85.17,85.2,22400.0,77.9201,77.9933,77.9018,77.9292,22400.0
2014-09-25 13:40:00,85.19,85.2,85.09,85.15,24800.0,77.9201,77.9292,77.8286,77.8835,24800.0
2014-09-25 13:45:00,85.15,85.2,85.04,85.06,13300.0,77.8835,77.9292,77.7829,77.8012,13300.0
2014-09-25 13:50:00,85.05,85.05,84.94,84.96,18300.0,77.792,77.792,77.6914,77.7097,18300.0
2014-09-25 13:55:00,84.97,85.16,84.96,85.15,17600.0,77.7189,77.8926,77.7097,77.8835,17600.0
2014-09-25 14:00:00,85.15,85.21,85.12,85.15,24100.0,77.8835,77.9384,77.8561,77.8835,24100.0
2014-09-25 14:05:00,85.16,85.17,85.06,85.06,8600.0,77.8926,77.9018,77.8012,77.8012,8600.0
2014-09-25 14:10:00,85.05,85.2,85.05,85.15,23700.0,77.792,77.9292,77.792,77.8835,23700.0
2014-09-25 14:15:00,85.14,85.18,84.98,85.05,26100.0,77.8743,77.9109,77.728,77.792,26100.0
2014-09-25 14:20:00,85.04,85.04,84.87,84.9,17500.0,77.7829,77.7829,77.6274,77.6548,17500.0
2014-09-25 14:25:00,84.9,84.95,84.89,84.94,7600.0,77.6548,77.7006,77.6457,77.6914,7600.0
2014-09-25 14:30:00,84.94,84.95,84.89,84.94,7700.0,77.6914,77.7006,77.6457,77.6914,7700.0
2014-09-25 14:35:00,84.94,85.04,84.94,85.03,9300.0,77.6914,77.7829,77.6914,77.7737,9300.0
2014-09-25 14:40:00,85.02,85.04,84.97,84.98,5400.0,77.7646,77.7829,77.7189,77.728,5400.0
2014-09-25 14:45:00,84.96,85.09,84.96,85.07,12400.0,77.7097,77.8286,77.7097,77.8103,12400.0
2014-09-25 14:50:00,85.09,85.11,85.0,85.09,24700.0,77.8286,77.8469,77.7463,77.8286,24700.0
2014-09-25 14:55:00,85.09,85.2,85.04,85.16,43500.0,77.8286,77.9292,77.7829,77.8926,43500.0
2014-09-25 15:00:00,85.16,85.17,85.08,85.09,15500.0,77.8926,77.9018,77.8195,77.8286,15500.0
2014-09-25 15:05:00,85.07,85.08,85.01,85.06,11800.0,77.8103,77.8195,77.7554,77.8012,11800.0
2014-09-25 15:10:00,85.06,85.09,85.01,85.06,20500.0,77.8012,77.8286,77.7554,77.8012,20500.0
2014-09-25 15:15:00,85.08,85.11,85.02,85.06,18300.0,77.8195,77.8469,77.7646,77.8012,18300.0
2014-09-25 15:20:00,85.06,85.08,85.0,85.07,23500.0,77.8012,77.8195,77.7463,77.8103,23500.0
2014-09-25 15:25:00,85.07,85.09,85.01,85.02,17900.0,77.8103,77.8286,77.7554,77.7646,17900.0
2014-09-25 15:30:00,85.02,85.08,85.01,85.07,30500.0,77.7646,77.8195,77.7554,77.8103,30500.0
2014-09-25 15:35:00,85.05,85.09,85.02,85.09,20800.0,77.792,77.8286,77.7646,77.8286,20800.0
2014-09-25 15:40:00,85.09,85.14,85.07,85.09,29100.0,77.8286,77.8743,77.8103,77.8286,29100.0
2014-09-25 15:45:00,85.08,85.12,85.03,85.09,61500.0,77.8195,77.8561,77.7737,77.8286,61500.0
2014-09-25 15:50:00,85.08,85.09,84.93,84.98,144100.0,77.8195,77.8286,77.6823,77.728,144100.0
2014-09-25 15:55:00,84.98,85.02,84.85,84.85,213200.0,77.728,77.7646,77.6091,77.6091,213200.0
2014-09-26 09:30:00,85.17,85.21,84.82,84.84,40400.0,77.9018,77.9384,77.5817,77.5999,40400.0
2014-09-26 09:35:00,84.9,84.93,84.67,84.74,25500.0,77.6548,77.6823,77.4445,77.5085,25500.0
2014-09-26 09:40:00,84.7,84.86,84.62,84.75,19100.0,77.4719,77.6182,77.3987,77.5176,19100.0
2014-09-26 09:45:00,84.82,85.0,84.66,85.0,22400.0,77.5817,77.7463,77.4353,77.7463,22400.0
2014-09-26 09:50:00,85.06,85.19,85.03,85.1,10600.0,77.8012,77.9201,77.7737,77.8378,10600.0
2014-09-26 09:55:00,85.13,85.26,85.08,85.17,33900.0,77.8652,77.9841,77.8195,77.9018,33900.0
2014-09-26 10:00:00,85.2,85.35,85.16,85.35,14900.0,77.9292,78.0664,77.8926,78.0664,14900.0
2014-09-26 10:05:00,85.32,85.39,85.27,85.38,15500.0,78.039,78.103,77.9933,78.0939,15500.0
2014-09-26 10:10:00,85.4,85.41,85.25,85.27,16800.0,78.1122,78.1213,77.975,77.9933,16800.0
2014-09-26 10:15:00,85.27,85.31,85.2,85.25,21000.0,77.9933,78.0298,77.9292,77.975,21000.0
2014-09-26 10:20:00,85.22,85.29,85.21,85.24,19500.0,77.9475,78.0115,77.9384,77.9658,19500.0
2014-09-26 10:25:00,85.23,85.36,85.23,85.26,21200.0,77.9567,78.0756,77.9567,77.9841,21200.0
2014-09-26 10:30:00,85.23,85.28,85.13,85.19,24300.0,77.9567,78.0024,77.8652,77.9201,24300.0
2014-09-26 10:35:00,85.19,85.19,85.1,85.1,15400.0,77.9201,77.9201,77.8378,77.8378,15400.0
2014-09-26 10:40:00,85.1,85.12,84.99,85.08,15100.0,77.8378,77.8561,77.7371,77.8195,15100.0
2014-09-26 10:45:00,85.08,85.08,84.92,84.98,16300.0,77.8195,77.8195,77.6731,77.728,16300.0
2014-09-26 10:50:00,84.98,84.98,84.92,84.95,13600.0,77.728,77.728,77.6731,77.7006,13600.0
2014-09-26 10:55:00,84.93,85.15,84.93,85.15,14600.0,77.6823,77.8835,77.6823,77.8835,14600.0
2014-09-26 11:00:00,85.17,85.25,85.15,85.16,14900.0,77.9018,77.975,77.8835,77.8926,14900.0
2014-09-26 11:05:00,85.16,85.16,85.04,85.05,16600.0,77.8926,77.8926,77.7829,77.792,16600.0
2014-09-26 11:10:00,85.06,85.08,84.98,84.99,13200.0,77.8012,77.8195,77.728,77.7371,13200.0
2014-09-26 11:15:00,85.0,85.01,84.94,84.97,13300.0,77.7463,77.7554,77.6914,77.7189,13300.0
2014-09-26 11:20:00,84.94,84.99,84.9,84.96,19500.0,77.6914,77.7371,77.6548,77.7097,19500.0
2014-09-26 11:25:00,84.97,85.0,84.94,84.96,13400.0,77.7189,77.7463,77.6914,77.7097,13400.0
2014-09-26 11:30:00,84.97,84.98,84.84,84.88,25300.0,77.7189,77.728,77.5999,77.6365,25300.0
2014-09-26 11:35:00,84.88,84.88,84.8,84.84,15900.0,77.6365,77.6365,77.5634,77.5999,15900.0
2014-09-26 11:40:00,84.83,84.84,84.76,84.76,20000.0,77.5908,77.5999,77.5268,77.5268,20000.0
2014-09-26 11:45:00,84.76,84.8,84.73,84.8,15300.0,77.5268,77.5634,77.4993,77.5634,15300.0
2014-09-26 11:50:00,84.8,84.82,84.8,84.8,6000.0,77.5634,77.5817,77.5634,77.5634,6000.0
2014-09-26 11:55:00,84.82,84.84,84.8,84.82,31800.0,77.5817,77.5999,77.5634,77.5817,31800.0
2014-09-26 12:00:00,84.82,84.84,84.8,84.84,18400.0,77.5817,77.5999,77.5634,77.5999,18400.0
2014-09-26 12:05:00,84.84,84.84,84.77,84.77,7300.0,77.5999,77.5999,77.5359,77.5359,7300.0
2014-09-26 12:10:00,84.78,84.79,84.71,84.74,6000.0,77.5451,77.5542,77.481,77.5085,6000.0
2014-09-26 12:15:00,84.74,84.8,84.74,84.78,5500.0,77.5085,77.5634,77.5085,77.5451,5500.0
2014-09-26 12:20:00,84.78,84.8,84.68,84.68,8300.0,77.5451,77.5634,77.4536,77.4536,8300.0
2014-09-26 12:25:00,84.67,84.68,84.64,84.67,9300.0,77.4445,77.4536,77.417,77.4445,9300.0
2014-09-26 12:30:00,84.67,84.7,84.67,84.67,5900.0,77.4445,77.4719,77.4445,77.4445,5900.0
2014-09-26 12:35:00,84.66,84.72,84.66,84.7,16400.0,77.4353,77.4902,77.4353,77.4719,16400.0
2014-09-26 12:40:00,84.7,84.8,84.7,84.8,306600.0,77.4719,77.5634,77.4719,77.5634,306600.0
2014-09-26 12:45:00,84.82,84.89,84.82,84.89,9400.0,77.5817,77.6457,77.5817,77.6457,9400.0
2014-09-26 12:50:00,84.88,84.92,84.87,84.92,12300.0,77.6365,77.6731,77.6274,77.6731,12300.0
2014-09-26 12:55:00,84.91,84.92,84.81,84.85,10300.0,77.664,77.6731,77.5725,77.6091,10300.0
2014-09-26 13:00:00,84.85,84.89,84.85,84.89,8700.0,77.6091,77.6457,77.6091,77.6457,8700.0
2014-09-26 13:05:00,84.89,84.89,84.82,84.85,12000.0,77.6457,77.6457,77.5817,77.6091,12000.0
2014-09-26 13:10:00,84.86,84.89,84.85,84.87,10600.0,77.6182,77.6457,77.6091,77.6274,10600.0
2014-09-26 13:15:00,84.87,84.9,84.85,84.88,12100.0,77.6274,77.6548,77.6091,77.6365,12100.0
2014-09-26 13:20:00,84.89,84.94,84.87,84.91,8200.0,77.6457,77.6914,77.6274,77.664,8200.0
2014-09-26 13:25:00,84.91,84.93,84.86,84.88,7200.0,77.664,77.6823,77.6182,77.6365,7200.0
2014-09-26 13:30:00,84.88,84.9,84.87,84.9,10100.0,77.6365,77.6548,77.6274,77.6548,10100.0
2014-09-26 13:35:00,84.89,84.91,84.86,84.89,10600.0,77.6457,77.664,77.6182,77.6457,10600.0
2014-09-26 13:40:00,84.89,84.89,84.84,84.84,7700.0,77.6457,77.6457,77.5999,77.5999,7700.0
2014-09-26 13:45:00,84.85,84.91,84.85,84.87,9800.0,77.6091,77.664,77.6091,77.6274,9800.0
2014-09-26 13:50:00,84.88,85.02,84.86,84.98,36000.0,77.6365,77.7646,77.6182,77.728,36000.0
2014-09-26 13:55:00,84.98,84.99,84.87,84.89,43900.0,77.728,77.7371,77.6274,77.6457,43900.0
2014-09-26 14:00:00,84.9,84.95,84.89,84.93,20600.0,77.6548,77.7006,77.6457,77.6823,20600.0
2014-09-26 14:05:00,84.93,85.02,84.89,85.01,27100.0,77.6823,77.7646,77.6457,77.7554,27100.0
2014-09-26 14:10:00,85.01,85.01,84.98,85.01,14800.0,77.7554,77.7554,77.728,77.7554,14800.0
2014-09-26 14:15:00,85.01,85.29,85.0,85.29,24300.0,77.7554,78.0115,77.7463,78.0115,24300.0
2014-09-26 14:20:00,85.28,85.3,85.14,85.19,28600.0,78.0024,78.0207,77.8743,77.9201,28600.0
2014-09-26 14:25:00,85.19,85.23,85.12,85.12,21200.0,77.9201,77.9567,77.8561,77.8561,21200.0
2014-09-26 14:30:00,85.12,85.24,85.11,85.22,28500.0,77.8561,77.9658,77.8469,77.9475,28500.0
2014-09-26 14:35:00,85.21,85.24,85.19,85.2,29100.0,77.9384,77.9658,77.9201,77.9292,29100.0
2014-09-26 14:40:00,85.21,85.23,85.19,85.2,22600.0,77.9384,77.9567,77.9201,77.9292,22600.0
2014-09-26 14:45:00,85.2,85.32,85.18,85.27,61300.0,77.9292,78.039,77.9109,77.9933,61300.0
2014-09-26 14:50:00,85.25,85.32,85.2,85.3,50900.0,77.975,78.039,77.9292,78.0207,50900.0
2014-09-26 14:55:00,85.31,85.44,85.31,85.44,22300.0,78.0298,78.1487,78.0298,78.1487,22300.0
2014-09-26 15:00:00,85.44,85.61,85.44,85.6,39900.0,78.1487,78.3042,78.1487,78.2951,39900.0
2014-09-26 15:05:00,85.6,85.69,85.57,85.64,26200.0,78.2951,78.3774,78.2677,78.3317,26200.0
2014-09-26 15:10:00,85.64,85.9,85.64,85.9,81300.0,78.3317,78.5695,78.3317,78.5695,81300.0
2014-09-26 15:15:00,85.9,85.9,85.73,85.84,56100.0,78.5695,78.5695,78.414,78.5146,56100.0
2014-09-26 15:20:00,85.84,85.94,85.83,85.92,31400.0,78.5146,78.6061,78.5055,78.5878,31400.0
2014-09-26 15:25:00,85.92,85.96,85.89,85.96,30300.0,78.5878,78.6244,78.5603,78.6244,30300.0
2014-09-26 15:30:00,85.97,85.98,85.88,85.9,43300.0,78.6335,78.6427,78.5512,78.5695,43300.0
2014-09-26 15:35:00,85.91,86.02,85.9,86.02,34300.0,78.5786,78.6792,78.5695,78.6792,34300.0
2014-09-26 15:40:00,86.02,86.09,86.01,86.09,46800.0,78.6792,78.7433,78.6701,78.7433,46800.0
2014-09-26 15:45:00,86.09,86.12,86.01,86.05,72700.0,78.7433,78.7707,78.6701,78.7067,72700.0
2014-09-26 15:50:00,86.05,86.1,86.04,86.08,86800.0,78.7067,78.7524,78.6975,78.7341,86800.0
2014-09-26 15:55:00,86.08,86.13,86.03,86.05,101300.0,78.7341,78.7799,78.6884,78.7067,101300.0
2014-09-29 09:30:00,85.11,85.7,85.05,85.7,43400.0,77.8469,78.3866,77.792,78.3866,43400.0
2014-09-29 09:35:00,85.77,85.8,85.59,85.59,12300.0,78.4506,78.478,78.2859,78.2859,12300.0
2014-09-29 09:40:00,85.59,86.06,85.5,86.05,19800.0,78.2859,78.7158,78.2036,78.7067,19800.0
2014-09-29 09:45:00,86.05,86.12,85.93,85.96,20000.0,78.7067,78.7707,78.5969,78.6244,20000.0
2014-09-29 09:50:00,85.98,86.03,85.78,85.81,24100.0,78.6427,78.6884,78.4597,78.4872,24100.0
2014-09-29 09:55:00,85.85,86.07,85.8,86.06,18100.0,78.5238,78.725,78.478,78.7158,18100.0
2014-09-29 10:00:00,86.07,86.18,85.97,86.05,16600.0,78.725,78.8256,78.6335,78.7067,16600.0
2014-09-29 10:05:00,86.05,86.07,85.84,85.89,20400.0,78.7067,78.725,78.5146,78.5603,20400.0
2014-09-29 10:10:00,85.89,86.04,85.89,85.98,53300.0,78.5603,78.6975,78.5603,78.6427,53300.0
2014-09-29 10:15:00,85.98,86.16,85.96,86.14,25400.0,78.6427,78.8073,78.6244,78.789,25400.0
2014-09-29 10:20:00,86.14,86.32,86.14,86.29,17300.0,78.789,78.9536,78.789,78.9262,17300.0
2014-09-29 10:25:00,86.3,86.35,86.24,86.32,18500.0,78.9354,78.9811,78.8805,78.9536,18500.0
2014-09-29 10:30:00,86.32,86.43,86.31,86.43,11100.0,78.9536,79.0543,78.9445,79.0543,11100.0
2014-09-29 10:35:00,86.43,86.43,86.31,86.38,12600.0,79.0543,79.0543,78.9445,79.0085,12600.0
2014-09-29 10:40:00,86.39,86.49,86.39,86.47,15000.0,79.0177,79.1091,79.0177,79.0908,15000.0
2014-09-29 10:45:00,86.48,86.5,86.42,86.5,23000.0,79.1,79.1183,79.0451,79.1183,23000.0
2014-09-29 10:50:00,86.49,86.57,86.45,86.57,13400.0,79.1091,79.1823,79.0726,79.1823,13400.0
2014-09-29 10:55:00,86.59,86.6,86.46,86.55,34800.0,79.2006,79.2098,79.0817,79.164,34800.0
2014-09-29 11:00:00,86.57,86.62,86.52,86.59,13800.0,79.1823,79.228,79.1366,79.2006,13800.0
2014-09-29 11:05:00,86.59,86.77,86.58,86.68,18200.0,79.2006,79.3652,79.1915,79.2829,18200.0
2014-09-29 11:10:00,86.69,86.85,86.66,86.85,20100.0,79.2921,79.4384,79.2646,79.4384,20100.0
2014-09-29 11:15:00,86.82,86.9,86.79,86.81,13700.0,79.411,79.4842,79.3835,79.4018,13700.0
2014-09-29 11:20:00,86.81,86.85,86.74,86.77,32800.0,79.4018,79.4384,79.3378,79.3652,32800.0
2014-09-29 11:25:00,86.78,86.87,86.76,86.86,16800.0,79.3744,79.4567,79.3561,79.4476,16800.0
2014-09-29 11:30:00,86.84,86.84,86.69,86.84,21100.0,79.4293,79.4293,79.2921,79.4293,21100.0
2014-09-29 11:35:00,86.84,86.84,86.73,86.81,13900.0,79.4293,79.4293,79.3287,79.4018,13900.0
2014-09-29 11:40:00,86.78,86.83,86.76,86.8,11300.0,79.3744,79.4201,79.3561,79.3927,11300.0
2014-09-29 11:45:00,86.8,86.85,86.74,86.74,9400.0,79.3927,79.4384,79.3378,79.3378,9400.0
2014-09-29 11:50:00,86.75,86.88,86.74,86.87,11100.0,79.347,79.4659,79.3378,79.4567,11100.0
2014-09-29 11:55:00,86.88,86.9,86.75,86.83,34800.0,79.4659,79.4842,79.347,79.4201,34800.0
2014-09-29 12:00:00,86.84,86.92,86.82,86.82,14300.0,79.4293,79.5024,79.411,79.411,14300.0
2014-09-29 12:05:00,86.83,86.83,86.72,86.73,8000.0,79.4201,79.4201,79.3195,79.3287,8000.0
2014-09-29 12:10:00,86.73,86.74,86.68,86.71,20700.0,79.3287,79.3378,79.2829,79.3104,20700.0
2014-09-29 12:15:00,86.7,86.77,86.67,86.76,8200.0,79.3012,79.3652,79.2738,79.3561,8200.0
2014-09-29 12:20:00,86.78,86.78,86.65,86.68,9200.0,79.3744,79.3744,79.2555,79.2829,9200.0
2014-09-29 12:25:00,86.64,86.64,86.51,86.55,10700.0,79.2463,79.2463,79.1274,79.164,10700.0
2014-09-29 12:30:00,86.54,86.54,86.45,86.48,10400.0,79.1549,79.1549,79.0726,79.1,10400.0
2014-09-29 12:35:00,86.48,86.49,86.38,86.44,12100.0,79.1,79.1091,79.0085,79.0634,12100.0
2014-09-29 12:40:00,86.44,86.59,86.44,86.59,8700.0,79.0634,79.2006,79.0634,79.2006,8700.0
2014-09-29 12:45:00,86.59,86.59,86.51,86.55,14700.0,79.2006,79.2006,79.1274,79.164,14700.0
2014-09-29 12:50:00,86.56,86.78,86.56,86.7,18400.0,79.1732,79.3744,79.1732,79.3012,18400.0
2014-09-29 12:55:00,86.7,86.82,86.7,86.78,14500.0,79.3012,79.411,79.3012,79.3744,14500.0
2014-09-29 13:00:00,86.75,86.78,86.72,86.72,8800.0,79.347,79.3744,79.3195,79.3195,8800.0
2014-09-29 13:05:00,86.72,86.78,86.65,86.76,17600.0,79.3195,79.3744,79.2555,79.3561,17600.0
2014-09-29 13:10:00,86.76,86.8,86.73,86.73,10900.0,79.3561,79.3927,79.3287,79.3287,10900.0
2014-09-29 13:15:00,86.73,86.86,86.73,86.81,15000.0,79.3287,79.4476,79.3287,79.4018,15000.0
2014-09-29 13:20:00,86.81,86.84,86.77,86.8,13400.0,79.4018,79.4293,79.3652,79.3927,13400.0
2014-09-29 13:25:00,86.82,86.87,86.81,86.83,8900.0,79.411,79.4567,79.4018,79.4201,8900.0
2014-09-29 13:30:00,86.84,86.94,86.84,86.87,16300.0,79.4293,79.5207,79.4293,79.4567,16300.0
2014-09-29 13:35:00,86.86,86.91,86.82,86.88,17600.0,79.4476,79.4933,79.411,79.4659,17600.0
2014-09-29 13:40:00,86.88,86.97,86.82,86.95,40900.0,79.4659,79.5482,79.411,79.5299,40900.0
2014-09-29 13:45:00,86.97,86.97,86.9,86.95,16000.0,79.5482,79.5482,79.4842,79.5299,16000.0
2014-09-29 13:50:00,86.96,87.0,86.95,86.95,13400.0,79.539,79.5756,79.5299,79.5299,13400.0
2014-09-29 13:55:00,86.95,87.0,86.89,86.97,33000.0,79.5299,79.5756,79.475,79.5482,33000.0
2014-09-29 14:00:00,86.98,86.99,86.89,86.89,22100.0,79.5573,79.5665,79.475,79.475,22100.0
2014-09-29 14:05:00,86.89,86.95,86.86,86.94,34100.0,79.475,79.5299,79.4476,79.5207,34100.0
2014-09-29 14:10:00,86.94,87.0,86.94,86.97,17300.0,79.5207,79.5756,79.5207,79.5482,17300.0
2014-09-29 14:15:00,86.97,86.97,86.88,86.88,20200.0,79.5482,79.5482,79.4659,79.4659,20200.0
2014-09-29 14:20:00,86.86,86.87,86.77,86.77,13600.0,79.4476,79.4567,79.3652,79.3652,13600.0
2014-09-29 14:25:00,86.77,86.83,86.73,86.75,16200.0,79.3652,79.4201,79.3287,79.347,16200.0
2014-09-29 14:30:00,86.75,86.96,86.75,86.96,19300.0,79.347,79.539,79.347,79.539,19300.0
2014-09-29 14:35:00,86.96,86.98,86.94,86.96,15300.0,79.539,79.5573,79.5207,79.539,15300.0
2014-09-29 14:40:00,86.95,87.06,86.95,87.02,30900.0,79.5299,79.6305,79.5299,79.5939,30900.0
2014-09-29 14:45:00,87.03,87.17,87.02,87.16,29900.0,79.6031,79.7311,79.5939,79.722,29900.0
2014-09-29 14:50:00,87.17,87.24,87.16,87.2,27300.0,79.7311,79.7951,79.722,79.7585,27300.0
2014-09-29 14:55:00,87.2,87.43,87.2,87.4,42100.0,79.7585,79.9689,79.7585,79.9415,42100.0
2014-09-29 15:00:00,87.41,87.54,87.38,87.51,68300.0,79.9506,80.0695,79.9232,80.0421,68300.0
2014-09-29 15:05:00,87.5,87.5,87.32,87.36,27600.0,80.0329,80.0329,79.8683,79.9049,27600.0
2014-09-29 15:10:00,87.36,87.56,87.33,87.54,22100.0,79.9049,80.0878,79.8775,80.0695,22100.0
2014-09-29 15:15:00,87.56,87.63,87.52,87.6,47400.0,80.0878,80.1519,80.0512,80.1244,47400.0
2014-09-29 15:20:00,87.59,87.77,87.59,87.74,53800.0,80.1153,80.2799,80.1153,80.2525,53800.0
2014-09-29 15:25:00,87.75,87.87,87.75,87.83,63300.0,80.2616,80.3714,80.2616,80.3348,63300.0
2014-09-29 15:30:00,87.83,87.85,87.73,87.84,72800.0,80.3348,80.3531,80.2433,80.3439,72800.0
2014-09-29 15:35:00,87.84,87.9,87.77,87.85,40000.0,80.3439,80.3988,80.2799,80.3531,40000.0
2014-09-29 15:40:00,87.86,87.86,87.76,87.79,52700.0,80.3622,80.3622,80.2708,80.2982,52700.0
2014-09-29 15:45:00,87.79,87.96,87.79,87.95,83400.0,80.2982,80.4537,80.2982,80.4445,83400.0
2014-09-29 15:50:00,87.95,87.96,87.75,87.81,106200.0,80.4445,80.4537,80.2616,80.3165,106200.0
2014-09-29 15:55:00,87.8,87.83,87.77,87.78,110100.0,80.3073,80.3348,80.2799,80.2891,110100.0
2014-09-30 09:30:00,87.7,88.0,87.33,87.6,93900.0,80.2159,80.4903,79.8775,80.1244,93900.0
2014-09-30 09:35:00,87.6,87.86,87.6,87.75,24100.0,80.1244,80.3622,80.1244,80.2616,24100.0
2014-09-30 09:40:00,87.76,87.88,87.62,87.82,26200.0,80.2708,80.3805,80.1427,80.3256,26200.0
2014-09-30 09:45:00,87.78,88.09,87.76,87.96,26700.0,80.2891,80.5726,80.2708,80.4537,26700.0
2014-09-30 09:50:00,87.98,88.06,87.81,88.03,17900.0,80.472,80.5452,80.3165,80.5177,17900.0
2014-09-30 09:55:00,88.05,88.05,87.88,87.88,11200.0,80.536,80.536,80.3805,80.3805,11200.0
2014-09-30 10:00:00,87.83,87.83,87.61,87.67,29200.0,80.3348,80.3348,80.1336,80.1884,29200.0
2014-09-30 10:05:00,87.64,87.83,87.64,87.78,50800.0,80.161,80.3348,80.161,80.2891,50800.0
2014-09-30 10:10:00,87.77,88.04,87.76,88.04,27200.0,80.2799,80.5269,80.2708,80.5269,27200.0
2014-09-30 10:15:00,88.02,88.07,87.93,87.93,57400.0,80.5086,80.5543,80.4263,80.4263,57400.0
2014-09-30 10:20:00,87.93,87.98,87.83,87.85,18800.0,80.4263,80.472,80.3348,80.3531,18800.0
2014-09-30 10:25:00,87.87,87.99,87.87,87.92,29700.0,80.3714,80.4811,80.3714,80.4171,29700.0
2014-09-30 10:30:00,87.93,87.98,87.91,87.98,30600.0,80.4263,80.472,80.408,80.472,30600.0
2014-09-30 10:35:00,87.98,88.14,87.96,88.06,83300.0,80.472,80.6183,80.4537,80.5452,83300.0
2014-09-30 10:40:00,88.06,88.23,88.01,88.22,34000.0,80.5452,80.7007,80.4994,80.6915,34000.0
2014-09-30 10:45:00,88.22,88.35,88.2,88.26,50500.0,80.6915,80.8104,80.6732,80.7281,50500.0
2014-09-30 10:50:00,88.26,88.31,88.14,88.15,22200.0,80.7281,80.7738,80.6183,80.6275,22200.0
2014-09-30 10:55:00,88.17,88.2,88.04,88.04,8900.0,80.6458,80.6732,80.5269,80.5269,8900.0
2014-09-30 11:00:00,88.04,88.14,88.01,88.1,7000.0,80.5269,80.6183,80.4994,80.5817,7000.0
2014-09-30 11:05:00,88.1,88.4,88.1,88.4,17800.0,80.5817,80.8561,80.5817,80.8561,17800.0
2014-09-30 11:10:00,88.4,88.57,88.39,88.55,30400.0,80.8561,81.0116,80.847,80.9933,30400.0
2014-09-30 11:15:00,88.56,88.61,88.52,88.61,16700.0,81.0025,81.0482,80.9659,81.0482,16700.0
2014-09-30 11:20:00,88.59,88.63,88.48,88.51,16100.0,81.0299,81.0665,80.9293,80.9568,16100.0
2014-09-30 11:25:00,88.5,88.61,88.47,88.58,17800.0,80.9476,81.0482,80.9202,81.0208,17800.0
2014-09-30 11:30:00,88.56,88.67,88.56,88.6,36700.0,81.0025,81.1031,81.0025,81.0391,36700.0
2014-09-30 11:35:00,88.6,88.66,88.59,88.65,21300.0,81.0391,81.094,81.0299,81.0848,21300.0
2014-09-30 11:40:00,88.64,88.7,88.61,88.66,23000.0,81.0757,81.1305,81.0482,81.094,23000.0
2014-09-30 11:45:00,88.66,88.7,88.64,88.67,15700.0,81.094,81.1305,81.0757,81.1031,15700.0
2014-09-30 11:50:00,88.65,88.68,88.63,88.65,19300.0,81.0848,81.1122,81.0665,81.0848,19300.0
2014-09-30 11:55:00,88.65,88.68,88.64,88.67,15600.0,81.0848,81.1122,81.0757,81.1031,15600.0
2014-09-30 12:00:00,88.68,88.7,88.62,88.66,31100.0,81.1122,81.1305,81.0574,81.094,31100.0
2014-09-30 12:05:00,88.66,88.79,88.64,88.7,26900.0,81.094,81.2129,81.0757,81.1305,26900.0
2014-09-30 12:10:00,88.7,88.74,88.63,88.66,14400.0,81.1305,81.1671,81.0665,81.094,14400.0
2014-09-30 12:15:00,88.66,88.7,88.62,88.68,14800.0,81.094,81.1305,81.0574,81.1122,14800.0
2014-09-30 12:20:00,88.67,88.67,88.58,88.61,24900.0,81.1031,81.1031,81.0208,81.0482,24900.0
2014-09-30 12:25:00,88.6,88.68,88.59,88.59,31300.0,81.0391,81.1122,81.0299,81.0299,31300.0
2014-09-30 12:30:00,88.59,88.6,88.52,88.53,17400.0,81.0299,81.0391,80.9659,80.9751,17400.0
2014-09-30 12:35:00,88.53,88.53,88.32,88.32,10100.0,80.9751,80.9751,80.783,80.783,10100.0
2014-09-30 12:40:00,88.3,88.38,88.25,88.36,17100.0,80.7647,80.8379,80.7189,80.8196,17100.0
2014-09-30 12:45:00,88.36,88.39,88.33,88.35,14000.0,80.8196,80.847,80.7921,80.8104,14000.0
2014-09-30 12:50:00,88.36,88.41,88.34,88.36,7200.0,80.8196,80.8653,80.8013,80.8196,7200.0
2014-09-30 12:55:00,88.34,88.41,88.34,88.39,21200.0,80.8013,80.8653,80.8013,80.847,21200.0
2014-09-30 13:00:00,88.39,88.46,88.32,88.34,35000.0,80.847,80.911,80.783,80.8013,35000.0
2014-09-30 13:05:00,88.35,88.47,88.3,88.42,23800.0,80.8104,80.9202,80.7647,80.8744,23800.0
2014-09-30 13:10:00,88.42,88.43,88.26,88.3,62700.0,80.8744,80.8836,80.7281,80.7647,62700.0
2014-09-30 13:15:00,88.3,88.34,88.28,88.32,18200.0,80.7647,80.8013,80.7464,80.783,18200.0
2014-09-30 13:20:00,88.32,88.36,88.26,88.36,14100.0,80.783,80.8196,80.7281,80.8196,14100.0
2014-09-30 13:25:00,88.36,88.43,88.35,88.36,19900.0,80.8196,80.8836,80.8104,80.8196,19900.0
2014-09-30 13:30:00,88.36,88.42,88.35,88.39,33300.0,80.8196,80.8744,80.8104,80.847,33300.0
2014-09-30 13:35:00,88.4,88.43,88.38,88.41,8500.0,80.8561,80.8836,80.8379,80.8653,8500.0
2014-09-30 13:40:00,88.4,88.41,88.35,88.36,30500.0,80.8561,80.8653,80.8104,80.8196,30500.0
2014-09-30 13:45:00,88.35,88.36,88.11,88.12,15900.0,80.8104,80.8196,80.5909,80.6,15900.0
2014-09-30 13:50:00,88.14,88.15,88.03,88.1,28600.0,80.6183,80.6275,80.5177,80.5817,28600.0
2014-09-30 13:55:00,88.1,88.22,88.1,88.22,15900.0,80.5817,80.6915,80.5817,80.6915,15900.0
2014-09-30 14:00:00,88.21,88.22,88.08,88.13,50700.0,80.6824,80.6915,80.5635,80.6092,50700.0
2014-09-30 14:05:00,88.13,88.14,88.04,88.06,24700.0,80.6092,80.6183,80.5269,80.5452,24700.0
2014-09-30 14:10:00,88.07,88.1,88.0,88.03,24400.0,80.5543,80.5817,80.4903,80.5177,24400.0
2014-09-30 14:15:00,88.03,88.03,87.98,88.0,21100.0,80.5177,80.5177,80.472,80.4903,21100.0
2014-09-30 14:20:00,88.02,88.03,87.97,88.02,24600.0,80.5086,80.5177,80.4628,80.5086,24600.0
2014-09-30 14:25:00,88.02,88.19,87.96,88.19,38900.0,80.5086,80.6641,80.4537,80.6641,38900.0
2014-09-30 14:30:00,88.2,88.24,88.15,88.15,48100.0,80.6732,80.7098,80.6275,80.6275,48100.0
2014-09-30 14:35:00,88.14,88.14,88.07,88.09,5900.0,80.6183,80.6183,80.5543,80.5726,5900.0
2014-09-30 14:40:00,88.09,88.09,88.01,88.02,7700.0,80.5726,80.5726,80.4994,80.5086,7700.0
2014-09-30 14:45:00,88.03,88.18,88.03,88.16,21800.0,80.5177,80.6549,80.5177,80.6366,21800.0
2014-09-30 14:50:00,88.18,88.19,88.13,88.15,19100.0,80.6549,80.6641,80.6092,80.6275,19100.0
2014-09-30 14:55:00,88.13,88.19,88.04,88.04,17100.0,80.6092,80.6641,80.5269,80.5269,17100.0
2014-09-30 15:00:00,88.02,88.03,87.92,88.0,26600.0,80.5086,80.5177,80.4171,80.4903,26600.0
2014-09-30 15:05:00,88.01,88.01,87.93,88.0,55400.0,80.4994,80.4994,80.4263,80.4903,55400.0
2014-09-30 15:10:00,88.0,88.02,87.93,87.94,48000.0,80.4903,80.5086,80.4263,80.4354,48000.0
2014-09-30 15:15:00,87.95,88.02,87.94,88.0,34600.0,80.4445,80.5086,80.4354,80.4903,34600.0
2014-09-30 15:20:00,87.99,88.1,87.99,88.05,68700.0,80.4811,80.5817,80.4811,80.536,68700.0
2014-09-30 15:25:00,88.05,88.05,87.99,88.01,20100.0,80.536,80.536,80.4811,80.4994,20100.0
2014-09-30 15:30:00,88.01,88.08,88.0,88.07,22400.0,80.4994,80.5635,80.4903,80.5543,22400.0
2014-09-30 15:35:00,88.08,88.16,88.07,88.08,32400.0,80.5635,80.6366,80.5543,80.5635,32400.0
2014-09-30 15:40:00,88.06,88.09,88.0,88.0,30600.0,80.5452,80.5726,80.4903,80.4903,30600.0
2014-09-30 15:45:00,88.0,88.04,87.97,88.0,63400.0,80.4903,80.5269,80.4628,80.4903,63400.0
2014-09-30 15:50:00,87.99,87.99,87.84,87.86,88100.0,80.4811,80.4811,80.3439,80.3622,88100.0
2014-09-30 15:55:00,87.87,87.87,87.61,87.68,190400.0,80.3714,80.3714,80.1336,80.1976,190400.0
2014-10-01 09:30:00,87.36,87.48,87.04,87.47,41500.0,79.9049,80.0147,79.6122,80.0055,41500.0
2014-10-01 09:35:00,87.46,87.72,87.21,87.21,70400.0,79.9964,80.2342,79.7677,79.7677,70400.0
2014-10-01 09:40:00,87.27,87.27,87.07,87.13,16900.0,79.8226,79.8226,79.6396,79.6945,16900.0
2014-10-01 09:45:00,87.22,87.25,87.06,87.09,25800.0,79.7768,79.8043,79.6305,79.6579,25800.0
2014-10-01 09:50:00,87.07,87.11,87.0,87.03,12800.0,79.6396,79.6762,79.5756,79.6031,12800.0
2014-10-01 09:55:00,87.04,87.09,86.98,86.98,14700.0,79.6122,79.6579,79.5573,79.5573,14700.0
2014-10-01 10:00:00,86.98,87.07,86.75,86.79,18900.0,79.5573,79.6396,79.347,79.3835,18900.0
2014-10-01 10:05:00,86.79,86.94,86.72,86.93,20100.0,79.3835,79.5207,79.3195,79.5116,20100.0
2014-10-01 10:10:00,86.93,86.96,86.85,86.92,12700.0,79.5116,79.539,79.4384,79.5024,12700.0
2014-10-01 10:15:00,86.94,87.15,86.94,87.11,12100.0,79.5207,79.7128,79.5207,79.6762,12100.0
2014-10-01 10:20:00,87.11,87.14,87.04,87.09,23800.0,79.6762,79.7037,79.6122,79.6579,23800.0
2014-10-01 10:25:00,87.08,87.19,87.04,87.17,10700.0,79.6488,79.7494,79.6122,79.7311,10700.0
2014-10-01 10:30:00,87.17,87.17,87.03,87.07,10700.0,79.7311,79.7311,79.6031,79.6396,10700.0
2014-10-01 10:35:00,87.06,87.1,86.88,86.94,14300.0,79.6305,79.6671,79.4659,79.5207,14300.0
2014-10-01 10:40:00,86.93,87.04,86.93,86.98,7200.0,79.5116,79.6122,79.5116,79.5573,7200.0
2014-10-01 10:45:00,86.97,87.03,86.86,86.96,17500.0,79.5482,79.6031,79.4476,79.539,17500.0
2014-10-01 10:50:00,86.97,87.0,86.9,86.9,8200.0,79.5482,79.5756,79.4842,79.4842,8200.0
2014-10-01 10:55:00,86.92,86.92,86.83,86.85,11500.0,79.5024,79.5024,79.4201,79.4384,11500.0
2014-10-01 11:00:00,86.85,86.96,86.84,86.96,15300.0,79.4384,79.539,79.4293,79.539,15300.0
2014-10-01 11:05:00,86.96,87.12,86.96,87.1,19100.0,79.539,79.6854,79.539,79.6671,19100.0
2014-10-01 11:10:00,87.1,87.1,86.97,86.97,14300.0,79.6671,79.6671,79.5482,79.5482,14300.0
2014-10-01 11:15:00,86.99,87.09,86.96,87.09,13800.0,79.5665,79.6579,79.539,79.6579,13800.0
2014-10-01 11:20:00,87.1,87.12,87.02,87.05,14700.0,79.6671,79.6854,79.5939,79.6214,14700.0
2014-10-01 11:25:00,87.04,87.05,86.87,86.91,14300.0,79.6122,79.6214,79.4567,79.4933,14300.0
2014-10-01 11:30:00,86.89,86.9,86.76,86.78,9000.0,79.475,79.4842,79.3561,79.3744,9000.0
2014-10-01 11:35:00,86.78,86.78,86.61,86.63,13800.0,79.3744,79.3744,79.2189,79.2372,13800.0
2014-10-01 11:40:00,86.62,86.62,86.55,86.59,17100.0,79.228,79.228,79.164,79.2006,17100.0
2014-10-01 11:45:00,86.59,86.59,86.42,86.49,16500.0,79.2006,79.2006,79.0451,79.1091,16500.0
2014-10-01 11:50:00,86.5,86.56,86.49,86.55,7100.0,79.1183,79.1732,79.1091,79.164,7100.0
2014-10-01 11:55:00,86.53,86.55,86.49,86.49,7400.0,79.1457,79.164,79.1091,79.1091,7400.0
2014-10-01 12:00:00,86.48,86.53,86.45,86.5,14900.0,79.1,79.1457,79.0726,79.1183,14900.0
2014-10-01 12:05:00,86.51,86.58,86.45,86.56,15000.0,79.1274,79.1915,79.0726,79.1732,15000.0
2014-10-01 12:10:00,86.55,86.56,86.45,86.46,12100.0,79.164,79.1732,79.0726,79.0817,12100.0
2014-10-01 12:15:00,86.48,86.51,86.44,86.51,4200.0,79.1,79.1274,79.0634,79.1274,4200.0
2014-10-01 12:20:00,86.5,86.5,86.43,86.49,9700.0,79.1183,79.1183,79.0543,79.1091,9700.0
2014-10-01 12:25:00,86.49,86.5,86.4,86.48,12600.0,79.1091,79.1183,79.0268,79.1,12600.0
2014-10-01 12:30:00,86.46,86.46,86.33,86.41,14500.0,79.0817,79.0817,78.9628,79.036,14500.0
2014-10-01 12:35:00,86.4,86.43,86.33,86.34,13900.0,79.0268,79.0543,78.9628,78.9719,13900.0
2014-10-01 12:40:00,86.32,86.36,86.27,86.31,11200.0,78.9536,78.9902,78.9079,78.9445,11200.0
2014-10-01 12:45:00,86.31,86.31,86.18,86.2,16900.0,78.9445,78.9445,78.8256,78.8439,16900.0
2014-10-01 12:50:00,86.21,86.34,86.21,86.34,10100.0,78.853,78.9719,78.853,78.9719,10100.0
2014-10-01 12:55:00,86.33,86.36,86.26,86.28,16200.0,78.9628,78.9902,78.8988,78.9171,16200.0
2014-10-01 13:00:00,86.31,86.4,86.26,86.34,13500.0,78.9445,79.0268,78.8988,78.9719,13500.0
2014-10-01 13:05:00,86.34,86.39,86.29,86.3,20700.0,78.9719,79.0177,78.9262,78.9354,20700.0
2014-10-01 13:10:00,86.32,86.37,86.32,86.35,9000.0,78.9536,78.9994,78.9536,78.9811,9000.0
2014-10-01 13:15:00,86.34,86.42,86.3,86.38,12300.0,78.9719,79.0451,78.9354,79.0085,12300.0
2014-10-01 13:20:00,86.39,86.39,86.23,86.29,13800.0,79.0177,79.0177,78.8713,78.9262,13800.0
2014-10-01 13:25:00,86.3,86.34,86.3,86.31,10500.0,78.9354,78.9719,78.9354,78.9445,10500.0
2014-10-01 13:30:00,86.3,86.3,86.18,86.18,11200.0,78.9354,78.9354,78.8256,78.8256,11200.0
2014-10-01 13:35:00,86.19,86.19,86.05,86.09,15300.0,78.8347,78.8347,78.7067,78.7433,15300.0
2014-10-01 13:40:00,86.08,86.08,86.0,86.02,12500.0,78.7341,78.7341,78.661,78.6792,12500.0
2014-10-01 13:45:00,86.02,86.1,86.0,86.0,16000.0,78.6792,78.7524,78.661,78.661,16000.0
2014-10-01 13:50:00,86.02,86.07,86.0,86.0,21700.0,78.6792,78.725,78.661,78.661,21700.0
2014-10-01 13:55:00,86.02,86.02,85.91,85.94,20000.0,78.6792,78.6792,78.5786,78.6061,20000.0
2014-10-01 14:00:00,85.94,86.02,85.93,85.99,16200.0,78.6061,78.6792,78.5969,78.6518,16200.0
2014-10-01 14:05:00,86.0,86.01,85.95,85.99,28200.0,78.661,78.6701,78.6152,78.6518,28200.0
2014-10-01 14:10:00,86.0,86.0,85.92,85.96,21600.0,78.661,78.661,78.5878,78.6244,21600.0
2014-10-01 14:15:00,85.97,86.01,85.95,86.01,18400.0,78.6335,78.6701,78.6152,78.6701,18400.0
2014-10-01 14:20:00,86.0,86.02,85.95,86.01,37600.0,78.661,78.6792,78.6152,78.6701,37600.0
2014-10-01 14:25:00,86.0,86.01,85.94,85.96,29000.0,78.661,78.6701,78.6061,78.6244,29000.0
2014-10-01 14:30:00,85.97,86.02,85.84,85.88,22400.0,78.6335,78.6792,78.5146,78.5512,22400.0
2014-10-01 14:35:00,85.87,85.91,85.84,85.86,14700.0,78.542,78.5786,78.5146,78.5329,14700.0
2014-10-01 14:40:00,85.87,86.0,85.87,85.97,39600.0,78.542,78.661,78.542,78.6335,39600.0
2014-10-01 14:45:00,85.95,86.0,85.95,85.97,11800.0,78.6152,78.661,78.6152,78.6335,11800.0
2014-10-01 14:50:00,85.97,85.98,85.92,85.92,14200.0,78.6335,78.6427,78.5878,78.5878,14200.0
2014-10-01 14:55:00,85.93,85.94,85.79,85.81,21900.0,78.5969,78.6061,78.4689,78.4872,21900.0
2014-10-01 15:00:00,85.83,85.86,85.74,85.8,30700.0,78.5055,78.5329,78.4231,78.478,30700.0
2014-10-01 15:05:00,85.79,85.85,85.68,85.68,19500.0,78.4689,78.5238,78.3683,78.3683,19500.0
2014-10-01 15:10:00,85.69,85.77,85.69,85.72,15600.0,78.3774,78.4506,78.3774,78.4048,15600.0
2014-10-01 15:15:00,85.73,85.75,85.67,85.7,37700.0,78.414,78.4323,78.3591,78.3866,37700.0
2014-10-01 15:20:00,85.69,85.69,85.52,85.53,34000.0,78.3774,78.3774,78.2219,78.2311,34000.0
2014-10-01 15:25:00,85.54,85.75,85.53,85.73,28900.0,78.2402,78.4323,78.2311,78.414,28900.0
2014-10-01 15:30:00,85.72,85.78,85.72,85.72,37100.0,78.4048,78.4597,78.4048,78.4048,37100.0
2014-10-01 15:35:00,85.72,85.81,85.67,85.81,39700.0,78.4048,78.4872,78.3591,78.4872,39700.0
2014-10-01 15:40:00,85.8,85.85,85.78,85.83,38400.0,78.478,78.5238,78.4597,78.5055,38400.0
2014-10-01 15:45:00,85.83,85.94,85.83,85.91,54300.0,78.5055,78.6061,78.5055,78.5786,54300.0
2014-10-01 15:50:00,85.91,85.92,85.79,85.84,50300.0,78.5786,78.5878,78.4689,78.5146,50300.0
2014-10-01 15:55:00,85.84,85.9,85.7,85.72,122500.0,78.5146,78.5695,78.3866,78.4048,122500.0
2014-10-02 09:30:00,85.03,85.03,84.58,84.78,70700.0,77.7737,77.7737,77.3621,77.5451,70700.0
2014-10-02 09:35:00,84.77,85.08,84.65,85.04,45600.0,77.5359,77.8195,77.4262,77.7829,45600.0
2014-10-02 09:40:00,85.07,85.44,85.07,85.31,31300.0,77.8103,78.1487,77.8103,78.0298,31300.0
2014-10-02 09:45:00,85.35,85.39,84.94,85.02,158800.0,78.0664,78.103,77.6914,77.7646,158800.0
2014-10-02 09:50:00,85.02,85.08,84.64,84.65,50100.0,77.7646,77.8195,77.417,77.4262,50100.0
2014-10-02 09:55:00,84.62,84.62,84.26,84.3,81200.0,77.3987,77.3987,77.0694,77.106,81200.0
2014-10-02 10:00:00,84.27,84.33,84.11,84.13,75400.0,77.0786,77.1335,76.9322,76.9505,75400.0
2014-10-02 10:05:00,84.12,84.21,84.05,84.19,40600.0,76.9414,77.0237,76.8774,77.0054,40600.0
2014-10-02 10:10:00,84.18,84.32,84.17,84.19,40200.0,76.9963,77.1243,76.9871,77.0054,40200.0
2014-10-02 10:15:00,84.19,84.38,84.18,84.31,25700.0,77.0054,77.1792,76.9963,77.1152,25700.0
2014-10-02 10:20:00,84.3,84.34,84.28,84.3,23500.0,77.106,77.1426,77.0877,77.106,23500.0
2014-10-02 10:25:00,84.29,84.33,84.24,84.33,20300.0,77.0969,77.1335,77.0511,77.1335,20300.0
2014-10-02 10:30:00,84.31,84.32,84.0,84.0,31100.0,77.1152,77.1243,76.8316,76.8316,31100.0
2014-10-02 10:35:00,84.0,84.07,83.95,84.02,21900.0,76.8316,76.8957,76.7859,76.8499,21900.0
2014-10-02 10:40:00,84.02,84.1,83.97,84.06,23000.0,76.8499,76.9231,76.8042,76.8865,23000.0
2014-10-02 10:45:00,84.06,84.19,84.02,84.15,13400.0,76.8865,77.0054,76.8499,76.9688,13400.0
2014-10-02 10:50:00,84.15,84.15,84.05,84.07,16600.0,76.9688,76.9688,76.8774,76.8957,16600.0
2014-10-02 10:55:00,84.1,84.15,84.07,84.1,14800.0,76.9231,76.9688,76.8957,76.9231,14800.0
2014-10-02 11:00:00,84.1,84.11,83.99,84.05,22500.0,76.9231,76.9322,76.8225,76.8774,22500.0
2014-10-02 11:05:00,84.08,84.22,84.08,84.2,10300.0,76.9048,77.0329,76.9048,77.0146,10300.0
2014-10-02 11:10:00,84.2,84.24,84.11,84.15,19200.0,77.0146,77.0511,76.9322,76.9688,19200.0
2014-10-02 11:15:00,84.17,84.18,84.07,84.07,9400.0,76.9871,76.9963,76.8957,76.8957,9400.0
2014-10-02 11:20:00,84.05,84.05,83.92,83.96,22800.0,76.8774,76.8774,76.7585,76.795,22800.0
2014-10-02 11:25:00,83.97,84.03,83.93,83.93,14900.0,76.8042,76.8591,76.7676,76.7676,14900.0
2014-10-02 11:30:00,83.96,83.96,83.78,83.88,18800.0,76.795,76.795,76.6304,76.7219,18800.0
2014-10-02 11:35:00,83.85,83.88,83.79,83.82,14600.0,76.6944,76.7219,76.6396,76.667,14600.0
2014-10-02 11:40:00,83.82,83.83,83.58,83.65,21000.0,76.667,76.6761,76.4475,76.5115,21000.0
2014-10-02 11:45:00,83.66,83.73,83.64,83.68,17500.0,76.5206,76.5847,76.5024,76.5389,17500.0
2014-10-02 11:50:00,83.67,83.7,83.64,83.68,18600.0,76.5298,76.5572,76.5024,76.5389,18600.0
2014-10-02 11:55:00,83.68,83.69,83.61,83.66,22400.0,76.5389,76.5481,76.4749,76.5206,22400.0
2014-10-02 12:00:00,83.68,83.69,83.47,83.49,53900.0,76.5389,76.5481,76.3469,76.3652,53900.0
2014-10-02 12:05:00,83.49,83.58,83.45,83.56,17500.0,76.3652,76.4475,76.3286,76.4292,17500.0
2014-10-02 12:10:00,83.56,83.59,83.43,83.44,30500.0,76.4292,76.4566,76.3103,76.3194,30500.0
2014-10-02 12:15:00,83.43,83.48,83.38,83.42,32500.0,76.3103,76.356,76.2645,76.3011,32500.0
2014-10-02 12:20:00,83.43,83.52,83.39,83.48,27900.0,76.3103,76.3926,76.2737,76.356,27900.0
2014-10-02 12:25:00,83.48,83.48,83.38,83.45,15500.0,76.356,76.356,76.2645,76.3286,15500.0
2014-10-02 12:30:00,83.46,83.49,83.32,83.4,24300.0,76.3377,76.3652,76.2097,76.2828,24300.0
2014-10-02 12:35:00,83.41,83.47,83.4,83.4,10300.0,76.292,76.3469,76.2828,76.2828,10300.0
2014-10-02 12:40:00,83.42,83.53,83.34,83.51,68100.0,76.3011,76.4017,76.228,76.3834,68100.0
2014-10-02 12:45:00,83.52,83.61,83.47,83.59,33200.0,76.3926,76.4749,76.3469,76.4566,33200.0
2014-10-02 12:50:00,83.6,83.82,83.6,83.82,12600.0,76.4658,76.667,76.4658,76.667,12600.0
2014-10-02 12:55:00,83.86,84.0,83.74,83.98,27000.0,76.7036,76.8316,76.5938,76.8133,27000.0
2014-10-02 13:00:00,83.99,84.08,83.9,84.07,33700.0,76.8225,76.9048,76.7402,76.8957,33700.0
2014-10-02 13:05:00,84.09,84.27,84.04,84.25,48400.0,76.9139,77.0786,76.8682,77.0603,48400.0
2014-10-02 13:10:00,84.24,84.44,84.24,84.39,39800.0,77.0511,77.2341,77.0511,77.1883,39800.0
2014-10-02 13:15:00,84.38,84.45,84.37,84.45,8100.0,77.1792,77.2432,77.1701,77.2432,8100.0
2014-10-02 13:20:00,84.45,84.45,84.33,84.33,10800.0,77.2432,77.2432,77.1335,77.1335,10800.0
2014-10-02 13:25:00,84.34,84.49,84.34,84.47,11800.0,77.1426,77.2798,77.1426,77.2615,11800.0
2014-10-02 13:30:00,84.49,84.52,84.43,84.44,19100.0,77.2798,77.3073,77.2249,77.2341,19100.0
2014-10-02 13:35:00,84.44,84.44,84.2,84.25,21200.0,77.2341,77.2341,77.0146,77.0603,21200.0
2014-10-02 13:40:00,84.24,84.37,84.22,84.37,8400.0,77.0511,77.1701,77.0329,77.1701,8400.0
2014-10-02 13:45:00,84.36,84.38,84.32,84.36,20400.0,77.1609,77.1792,77.1243,77.1609,20400.0
2014-10-02 13:50:00,84.36,84.52,84.35,84.5,14600.0,77.1609,77.3073,77.1518,77.289,14600.0
2014-10-02 13:55:00,84.5,84.5,84.36,84.39,11700.0,77.289,77.289,77.1609,77.1883,11700.0
2014-10-02 14:00:00,84.38,84.48,84.36,84.46,10900.0,77.1792,77.2707,77.1609,77.2524,10900.0
2014-10-02 14:05:00,84.48,84.54,84.45,84.49,31000.0,77.2707,77.3255,77.2432,77.2798,31000.0
2014-10-02 14:10:00,84.49,84.55,84.46,84.53,16700.0,77.2798,77.3347,77.2524,77.3164,16700.0
2014-10-02 14:15:00,84.53,84.53,84.44,84.47,19100.0,77.3164,77.3164,77.2341,77.2615,19100.0
2014-10-02 14:20:00,84.48,84.56,84.41,84.53,12500.0,77.2707,77.3438,77.2066,77.3164,12500.0
2014-10-02 14:25:00,84.52,84.57,84.48,84.57,19500.0,77.3073,77.353,77.2707,77.353,19500.0
2014-10-02 14:30:00,84.56,84.56,84.42,84.42,18600.0,77.3438,77.3438,77.2158,77.2158,18600.0
2014-10-02 14:35:00,84.43,84.52,84.43,84.49,9600.0,77.2249,77.3073,77.2249,77.2798,9600.0
2014-10-02 14:40:00,84.5,84.59,84.47,84.59,13200.0,77.289,77.3713,77.2615,77.3713,13200.0
2014-10-02 14:45:00,84.59,84.67,84.58,84.59,11700.0,77.3713,77.4445,77.3621,77.3713,11700.0
2014-10-02 14:50:00,84.59,84.66,84.55,84.63,17000.0,77.3713,77.4353,77.3347,77.4079,17000.0
2014-10-02 14:55:00,84.65,84.67,84.6,84.64,27500.0,77.4262,77.4445,77.3804,77.417,27500.0
2014-10-02 15:00:00,84.64,84.66,84.54,84.62,23000.0,77.417,77.4353,77.3255,77.3987,23000.0
2014-10-02 15:05:00,84.62,84.65,84.57,84.63,17800.0,77.3987,77.4262,77.353,77.4079,17800.0
2014-10-02 15:10:00,84.62,84.69,84.59,84.59,20900.0,77.3987,77.4627,77.3713,77.3713,20900.0
2014-10-02 15:15:00,84.59,84.59,84.45,84.45,21000.0,77.3713,77.3713,77.2432,77.2432,21000.0
2014-10-02 15:20:00,84.45,84.55,84.44,84.51,19300.0,77.2432,77.3347,77.2341,77.2981,19300.0
2014-10-02 15:25:00,84.51,84.58,84.5,84.56,25800.0,77.2981,77.3621,77.289,77.3438,25800.0
2014-10-02 15:30:00,84.55,84.55,84.43,84.53,29300.0,77.3347,77.3347,77.2249,77.3164,29300.0
2014-10-02 15:35:00,84.54,84.64,84.51,84.64,27100.0,77.3255,77.417,77.2981,77.417,27100.0
2014-10-02 15:40:00,84.64,84.64,84.55,84.55,25500.0,77.417,77.417,77.3347,77.3347,25500.0
2014-10-02 15:45:00,84.55,84.61,84.5,84.61,45900.0,77.3347,77.3896,77.289,77.3896,45900.0
2014-10-02 15:50:00,84.61,84.68,84.6,84.6,46700.0,77.3896,77.4536,77.3804,77.3804,46700.0
2014-10-02 15:55:00,84.6,84.66,84.51,84.52,63900.0,77.3804,77.4353,77.2981,77.3073,63900.0
2014-10-03 09:30:00,84.88,84.99,84.83,84.85,31100.0,77.6365,77.7371,77.5908,77.6091,31100.0
2014-10-03 09:35:00,84.87,84.92,84.78,84.92,11300.0,77.6274,77.6731,77.5451,77.6731,11300.0
2014-10-03 09:40:00,84.92,85.06,84.84,85.0,28700.0,77.6731,77.8012,77.5999,77.7463,28700.0
2014-10-03 09:45:00,85.02,85.14,84.92,85.02,13100.0,77.7646,77.8743,77.6731,77.7646,13100.0
2014-10-03 09:50:00,85.05,85.15,85.02,85.14,14800.0,77.792,77.8835,77.7646,77.8743,14800.0
2014-10-03 09:55:00,85.1,85.19,85.09,85.12,49800.0,77.8378,77.9201,77.8286,77.8561,49800.0
2014-10-03 10:00:00,85.17,85.4,85.17,85.4,9100.0,77.9018,78.1122,77.9018,78.1122,9100.0
2014-10-03 10:05:00,85.42,85.44,85.3,85.31,52300.0,78.1305,78.1487,78.0207,78.0298,52300.0
2014-10-03 10:10:00,85.32,85.33,85.2,85.24,9600.0,78.039,78.0481,77.9292,77.9658,9600.0
2014-10-03 10:15:00,85.26,85.27,85.15,85.21,10600.0,77.9841,77.9933,77.8835,77.9384,10600.0
2014-10-03 10:20:00,85.2,85.31,85.2,85.23,9700.0,77.9292,78.0298,77.9292,77.9567,9700.0
2014-10-03 10:25:00,85.24,85.37,85.23,85.37,6800.0,77.9658,78.0847,77.9567,78.0847,6800.0
2014-10-03 10:30:00,85.38,85.42,85.32,85.4,19000.0,78.0939,78.1305,78.039,78.1122,19000.0
2014-10-03 10:35:00,85.34,85.35,85.2,85.24,27400.0,78.0573,78.0664,77.9292,77.9658,27400.0
2014-10-03 10:40:00,85.24,85.25,85.15,85.21,12100.0,77.9658,77.975,77.8835,77.9384,12100.0
2014-10-03 10:45:00,85.23,85.24,85.17,85.22,4300.0,77.9567,77.9658,77.9018,77.9475,4300.0
2014-10-03 10:50:00,85.21,85.27,85.15,85.25,7000.0,77.9384,77.9933,77.8835,77.975,7000.0
2014-10-03 10:55:00,85.25,85.27,85.2,85.23,6300.0,77.975,77.9933,77.9292,77.9567,6300.0
2014-10-03 11:00:00,85.22,85.31,85.21,85.31,7200.0,77.9475,78.0298,77.9384,78.0298,7200.0
2014-10-03 11:05:00,85.31,85.34,85.26,85.26,15700.0,78.0298,78.0573,77.9841,77.9841,15700.0
2014-10-03 11:10:00,85.26,85.27,85.18,85.19,19500.0,77.9841,77.9933,77.9109,77.9201,19500.0
2014-10-03 11:15:00,85.18,85.21,85.06,85.11,11800.0,77.9109,77.9384,77.8012,77.8469,11800.0
2014-10-03 11:20:00,85.1,85.13,85.08,85.1,5400.0,77.8378,77.8652,77.8195,77.8378,5400.0
2014-10-03 11:25:00,85.09,85.23,85.09,85.19,9100.0,77.8286,77.9567,77.8286,77.9201,9100.0
2014-10-03 11:30:00,85.22,85.33,85.22,85.32,19700.0,77.9475,78.0481,77.9475,78.039,19700.0
2014-10-03 11:35:00,85.31,85.31,85.23,85.23,8100.0,78.0298,78.0298,77.9567,77.9567,8100.0
2014-10-03 11:40:00,85.22,85.22,85.14,85.14,7400.0,77.9475,77.9475,77.8743,77.8743,7400.0
2014-10-03 11:45:00,85.14,85.18,85.09,85.13,10000.0,77.8743,77.9109,77.8286,77.8652,10000.0
2014-10-03 11:50:00,85.12,85.13,85.05,85.09,5900.0,77.8561,77.8652,77.792,77.8286,5900.0
2014-10-03 11:55:00,85.13,85.13,85.07,85.08,6500.0,77.8652,77.8652,77.8103,77.8195,6500.0
2014-10-03 12:00:00,85.08,85.15,85.05,85.14,11100.0,77.8195,77.8835,77.792,77.8743,11100.0
2014-10-03 12:05:00,85.15,85.2,85.15,85.16,9000.0,77.8835,77.9292,77.8835,77.8926,9000.0
2014-10-03 12:10:00,85.17,85.28,85.16,85.21,15900.0,77.9018,78.0024,77.8926,77.9384,15900.0
2014-10-03 12:15:00,85.2,85.23,85.17,85.19,29800.0,77.9292,77.9567,77.9018,77.9201,29800.0
2014-10-03 12:20:00,85.21,85.22,85.16,85.2,9900.0,77.9384,77.9475,77.8926,77.9292,9900.0
2014-10-03 12:25:00,85.2,85.26,85.18,85.24,7500.0,77.9292,77.9841,77.9109,77.9658,7500.0
2014-10-03 12:30:00,85.26,85.34,85.26,85.26,11600.0,77.9841,78.0573,77.9841,77.9841,11600.0
2014-10-03 12:35:00,85.27,85.32,85.23,85.3,6200.0,77.9933,78.039,77.9567,78.0207,6200.0
2014-10-03 12:40:00,85.29,85.34,85.29,85.33,11000.0,78.0115,78.0573,78.0115,78.0481,11000.0
2014-10-03 12:45:00,85.34,85.34,85.26,85.26,4400.0,78.0573,78.0573,77.9841,77.9841,4400.0
2014-10-03 12:50:00,85.28,85.29,85.22,85.22,6600.0,78.0024,78.0115,77.9475,77.9475,6600.0
2014-10-03 12:55:00,85.26,85.3,85.25,85.27,4900.0,77.9841,78.0207,77.975,77.9933,4900.0
2014-10-03 13:00:00,85.26,85.29,85.26,85.26,7000.0,77.9841,78.0115,77.9841,77.9841,7000.0
2014-10-03 13:05:00,85.27,85.31,85.27,85.31,7000.0,77.9933,78.0298,77.9933,78.0298,7000.0
2014-10-03 13:10:00,85.31,85.34,85.31,85.31,7100.0,78.0298,78.0573,78.0298,78.0298,7100.0
2014-10-03 13:15:00,85.3,85.31,85.24,85.26,11800.0,78.0207,78.0298,77.9658,77.9841,11800.0
2014-10-03 13:20:00,85.26,85.26,85.14,85.17,12700.0,77.9841,77.9841,77.8743,77.9018,12700.0
2014-10-03 13:25:00,85.17,85.25,85.16,85.25,2600.0,77.9018,77.975,77.8926,77.975,2600.0
2014-10-03 13:30:00,85.26,85.26,85.18,85.18,7600.0,77.9841,77.9841,77.9109,77.9109,7600.0
2014-10-03 13:35:00,85.19,85.26,85.19,85.25,11200.0,77.9201,77.9841,77.9201,77.975,11200.0
2014-10-03 13:40:00,85.26,85.28,85.25,85.27,6500.0,77.9841,78.0024,77.975,77.9933,6500.0
2014-10-03 13:45:00,85.27,85.27,85.18,85.22,12900.0,77.9933,77.9933,77.9109,77.9475,12900.0
2014-10-03 13:50:00,85.22,85.29,85.21,85.29,6600.0,77.9475,78.0115,77.9384,78.0115,6600.0
2014-10-03 13:55:00,85.29,85.34,85.28,85.3,6800.0,78.0115,78.0573,78.0024,78.0207,6800.0
2014-10-03 14:00:00,85.31,85.42,85.31,85.42,12100.0,78.0298,78.1305,78.0298,78.1305,12100.0
2014-10-03 14:05:00,85.43,85.45,85.38,85.42,13200.0,78.1396,78.1579,78.0939,78.1305,13200.0
2014-10-03 14:10:00,85.42,85.45,85.39,85.39,9700.0,78.1305,78.1579,78.103,78.103,9700.0
2014-10-03 14:15:00,85.38,85.38,85.3,85.3,11300.0,78.0939,78.0939,78.0207,78.0207,11300.0
2014-10-03 14:20:00,85.3,85.32,85.21,85.21,46500.0,78.0207,78.039,77.9384,77.9384,46500.0
2014-10-03 14:25:00,85.21,85.26,85.17,85.17,17500.0,77.9384,77.9841,77.9018,77.9018,17500.0
2014-10-03 14:30:00,85.17,85.2,85.11,85.17,21500.0,77.9018,77.9292,77.8469,77.9018,21500.0
2014-10-03 14:35:00,85.17,85.19,85.16,85.17,10200.0,77.9018,77.9201,77.8926,77.9018,10200.0
2014-10-03 14:40:00,85.17,85.23,85.17,85.2,13700.0,77.9018,77.9567,77.9018,77.9292,13700.0
2014-10-03 14:45:00,85.19,85.23,85.13,85.13,34300.0,77.9201,77.9567,77.8652,77.8652,34300.0
2014-10-03 14:50:00,85.13,85.19,85.13,85.15,16200.0,77.8652,77.9201,77.8652,77.8835,16200.0
2014-10-03 14:55:00,85.14,85.17,85.12,85.16,19600.0,77.8743,77.9018,77.8561,77.8926,19600.0
2014-10-03 15:00:00,85.17,85.3,85.17,85.3,17100.0,77.9018,78.0207,77.9018,78.0207,17100.0
2014-10-03 15:05:00,85.3,85.31,85.26,85.26,15300.0,78.0207,78.0298,77.9841,77.9841,15300.0
2014-10-03 15:10:00,85.26,85.34,85.25,85.33,46200.0,77.9841,78.0573,77.975,78.0481,46200.0
2014-10-03 15:15:00,85.32,85.34,85.31,85.33,16900.0,78.039,78.0573,78.0298,78.0481,16900.0
2014-10-03 15:20:00,85.33,85.34,85.27,85.27,18600.0,78.0481,78.0573,77.9933,77.9933,18600.0
2014-10-03 15:25:00,85.27,85.35,85.24,85.3,45400.0,77.9933,78.0664,77.9658,78.0207,45400.0
2014-10-03 15:30:00,85.3,85.3,85.15,85.19,31700.0,78.0207,78.0207,77.8835,77.9201,31700.0
2014-10-03 15:35:00,85.19,85.22,85.17,85.17,28200.0,77.9201,77.9475,77.9018,77.9018,28200.0
2014-10-03 15:40:00,85.17,85.23,85.16,85.21,28300.0,77.9018,77.9567,77.8926,77.9384,28300.0
2014-10-03 15:45:00,85.21,85.28,85.2,85.28,38500.0,77.9384,78.0024,77.9292,78.0024,38500.0
2014-10-03 15:50:00,85.29,85.36,85.29,85.33,99700.0,78.0115,78.0756,78.0115,78.0481,99700.0
2014-10-03 15:55:00,85.33,85.34,85.21,85.26,126800.0,78.0481,78.0573,77.9384,77.9841,126800.0
2014-10-06 09:30:00,85.62,85.85,85.43,85.48,18700.0,78.3134,78.5238,78.1396,78.1853,18700.0
2014-10-06 09:35:00,85.53,85.71,85.42,85.49,8300.0,78.2311,78.3957,78.1305,78.1945,8300.0
2014-10-06 09:40:00,85.48,85.85,85.44,85.85,10500.0,78.1853,78.5238,78.1487,78.5238,10500.0
2014-10-06 09:45:00,85.86,85.86,85.66,85.66,6100.0,78.5329,78.5329,78.35,78.35,6100.0
2014-10-06 09:50:00,85.65,85.73,85.48,85.51,18200.0,78.3408,78.414,78.1853,78.2128,18200.0
2014-10-06 09:55:00,85.51,85.51,85.38,85.39,7300.0,78.2128,78.2128,78.0939,78.103,7300.0
2014-10-06 10:00:00,85.39,85.47,85.32,85.37,7600.0,78.103,78.1762,78.039,78.0847,7600.0
2014-10-06 10:05:00,85.35,85.53,85.35,85.5,6700.0,78.0664,78.2311,78.0664,78.2036,6700.0
2014-10-06 10:10:00,85.46,85.49,85.23,85.25,13700.0,78.167,78.1945,77.9567,77.975,13700.0
2014-10-06 10:15:00,85.27,85.3,85.19,85.26,12300.0,77.9933,78.0207,77.9201,77.9841,12300.0
2014-10-06 10:20:00,85.25,85.29,85.14,85.29,16500.0,77.975,78.0115,77.8743,78.0115,16500.0
2014-10-06 10:25:00,85.3,85.3,85.15,85.16,22000.0,78.0207,78.0207,77.8835,77.8926,22000.0
2014-10-06 10:30:00,85.15,85.29,85.1,85.29,13600.0,77.8835,78.0115,77.8378,78.0115,13600.0
2014-10-06 10:35:00,85.31,85.4,85.28,85.31,13100.0,78.0298,78.1122,78.0024,78.0298,13100.0
2014-10-06 10:40:00,85.3,85.33,85.23,85.24,24700.0,78.0207,78.0481,77.9567,77.9658,24700.0
2014-10-06 10:45:00,85.27,85.27,85.01,85.04,15000.0,77.9933,77.9933,77.7554,77.7829,15000.0
2014-10-06 10:50:00,85.03,85.03,84.95,84.99,17500.0,77.7737,77.7737,77.7006,77.7371,17500.0
2014-10-06 10:55:00,84.99,85.06,84.98,85.02,14000.0,77.7371,77.8012,77.728,77.7646,14000.0
2014-10-06 11:00:00,85.01,85.09,84.96,85.08,12800.0,77.7554,77.8286,77.7097,77.8195,12800.0
2014-10-06 11:05:00,85.08,85.16,85.08,85.11,11100.0,77.8195,77.8926,77.8195,77.8469,11100.0
2014-10-06 11:10:00,85.1,85.11,85.05,85.09,10800.0,77.8378,77.8469,77.792,77.8286,10800.0
2014-10-06 11:15:00,85.09,85.09,84.93,84.99,8300.0,77.8286,77.8286,77.6823,77.7371,8300.0
2014-10-06 11:20:00,84.96,84.99,84.91,84.94,7000.0,77.7097,77.7371,77.664,77.6914,7000.0
2014-10-06 11:25:00,84.95,84.96,84.8,84.86,10800.0,77.7006,77.7097,77.5634,77.6182,10800.0
2014-10-06 11:30:00,84.89,84.9,84.82,84.84,13800.0,77.6457,77.6548,77.5817,77.5999,13800.0
2014-10-06 11:35:00,84.85,84.88,84.81,84.81,7700.0,77.6091,77.6365,77.5725,77.5725,7700.0
2014-10-06 11:40:00,84.82,84.83,84.65,84.66,14200.0,77.5817,77.5908,77.4262,77.4353,14200.0
2014-10-06 11:45:00,84.66,84.66,84.5,84.64,12100.0,77.4353,77.4353,77.289,77.417,12100.0
2014-10-06 11:50:00,84.66,84.7,84.6,84.61,5900.0,77.4353,77.4719,77.3804,77.3896,5900.0
2014-10-06 11:55:00,84.62,84.65,84.55,84.63,6100.0,77.3987,77.4262,77.3347,77.4079,6100.0
2014-10-06 12:00:00,84.63,84.64,84.59,84.61,6400.0,77.4079,77.417,77.3713,77.3896,6400.0
2014-10-06 12:05:00,84.62,84.72,84.6,84.66,6300.0,77.3987,77.4902,77.3804,77.4353,6300.0
2014-10-06 12:10:00,84.64,84.64,84.56,84.6,12700.0,77.417,77.417,77.3438,77.3804,12700.0
2014-10-06 12:15:00,84.59,84.67,84.58,84.67,3300.0,77.3713,77.4445,77.3621,77.4445,3300.0
2014-10-06 12:20:00,84.66,84.66,84.57,84.64,7600.0,77.4353,77.4353,77.353,77.417,7600.0
2014-10-06 12:25:00,84.6,84.65,84.54,84.56,11700.0,77.3804,77.4262,77.3255,77.3438,11700.0
2014-10-06 12:30:00,84.57,84.58,84.49,84.55,7100.0,77.353,77.3621,77.2798,77.3347,7100.0
2014-10-06 12:35:00,84.53,84.53,84.44,84.53,10700.0,77.3164,77.3164,77.2341,77.3164,10700.0
2014-10-06 12:40:00,84.53,84.56,84.36,84.42,11200.0,77.3164,77.3438,77.1609,77.2158,11200.0
2014-10-06 12:45:00,84.41,84.44,84.38,84.42,3500.0,77.2066,77.2341,77.1792,77.2158,3500.0
2014-10-06 12:50:00,84.45,84.54,84.44,84.47,5900.0,77.2432,77.3255,77.2341,77.2615,5900.0
2014-10-06 12:55:00,84.48,84.55,84.47,84.55,7400.0,77.2707,77.3347,77.2615,77.3347,7400.0
2014-10-06 13:00:00,84.52,84.62,84.45,84.62,6300.0,77.3073,77.3987,77.2432,77.3987,6300.0
2014-10-06 13:05:00,84.62,84.64,84.6,84.64,4500.0,77.3987,77.417,77.3804,77.417,4500.0
2014-10-06 13:10:00,84.65,84.68,84.63,84.67,6500.0,77.4262,77.4536,77.4079,77.4445,6500.0
2014-10-06 13:15:00,84.68,84.78,84.67,84.74,7000.0,77.4536,77.5451,77.4445,77.5085,7000.0
2014-10-06 13:20:00,84.74,84.77,84.71,84.73,3500.0,77.5085,77.5359,77.481,77.4993,3500.0
2014-10-06 13:25:00,84.79,84.8,84.75,84.8,4900.0,77.5542,77.5634,77.5176,77.5634,4900.0
2014-10-06 13:30:00,84.81,84.86,84.77,84.85,8100.0,77.5725,77.6182,77.5359,77.6091,8100.0
2014-10-06 13:35:00,84.84,84.84,84.79,84.84,6100.0,77.5999,77.5999,77.5542,77.5999,6100.0
2014-10-06 13:40:00,84.84,84.84,84.79,84.81,3400.0,77.5999,77.5999,77.5542,77.5725,3400.0
2014-10-06 13:45:00,84.82,84.87,84.79,84.8,5000.0,77.5817,77.6274,77.5542,77.5634,5000.0
2014-10-06 13:50:00,84.79,84.85,84.77,84.85,8400.0,77.5542,77.6091,77.5359,77.6091,8400.0
2014-10-06 13:55:00,84.85,84.86,84.82,84.83,6300.0,77.6091,77.6182,77.5817,77.5908,6300.0
2014-10-06 14:00:00,84.82,84.87,84.81,84.85,10000.0,77.5817,77.6274,77.5725,77.6091,10000.0
2014-10-06 14:05:00,84.84,84.88,84.78,84.8,7500.0,77.5999,77.6365,77.5451,77.5634,7500.0
2014-10-06 14:10:00,84.8,84.83,84.78,84.81,6200.0,77.5634,77.5908,77.5451,77.5725,6200.0
2014-10-06 14:15:00,84.81,84.91,84.8,84.89,5500.0,77.5725,77.664,77.5634,77.6457,5500.0
2014-10-06 14:20:00,84.88,85.0,84.88,85.0,5600.0,77.6365,77.7463,77.6365,77.7463,5600.0
2014-10-06 14:25:00,85.0,85.0,84.93,84.95,9300.0,77.7463,77.7463,77.6823,77.7006,9300.0
2014-10-06 14:30:00,84.95,85.0,84.92,84.99,10200.0,77.7006,77.7463,77.6731,77.7371,10200.0
2014-10-06 14:35:00,84.99,85.0,84.96,84.97,10600.0,77.7371,77.7463,77.7097,77.7189,10600.0
2014-10-06 14:40:00,84.96,84.96,84.88,84.91,8000.0,77.7097,77.7097,77.6365,77.664,8000.0
2014-10-06 14:45:00,84.92,84.97,84.91,84.93,13600.0,77.6731,77.7189,77.664,77.6823,13600.0
2014-10-06 14:50:00,84.94,84.95,84.91,84.93,7700.0,77.6914,77.7006,77.664,77.6823,7700.0
2014-10-06 14:55:00,84.93,84.93,84.83,84.83,6500.0,77.6823,77.6823,77.5908,77.5908,6500.0
2014-10-06 15:00:00,84.82,84.83,84.69,84.73,11300.0,77.5817,77.5908,77.4627,77.4993,11300.0
2014-10-06 15:05:00,84.72,84.74,84.67,84.67,8600.0,77.4902,77.5085,77.4445,77.4445,8600.0
2014-10-06 15:10:00,84.69,84.71,84.66,84.68,6100.0,77.4627,77.481,77.4353,77.4536,6100.0
2014-10-06 15:15:00,84.68,84.76,84.68,84.74,9400.0,77.4536,77.5268,77.4536,77.5085,9400.0
2014-10-06 15:20:00,84.73,84.86,84.72,84.86,15700.0,77.4993,77.6182,77.4902,77.6182,15700.0
2014-10-06 15:25:00,84.86,84.87,84.79,84.81,11700.0,77.6182,77.6274,77.5542,77.5725,11700.0
2014-10-06 15:30:00,84.8,84.81,84.75,84.78,20700.0,77.5634,77.5725,77.5176,77.5451,20700.0
2014-10-06 15:35:00,84.78,84.85,84.77,84.83,12600.0,77.5451,77.6091,77.5359,77.5908,12600.0
2014-10-06 15:40:00,84.84,84.85,84.75,84.79,14800.0,77.5999,77.6091,77.5176,77.5542,14800.0
2014-10-06 15:45:00,84.79,84.79,84.73,84.76,17500.0,77.5542,77.5542,77.4993,77.5268,17500.0
2014-10-06 15:50:00,84.75,84.75,84.67,84.72,46400.0,77.5176,77.5176,77.4445,77.4902,46400.0
2014-10-06 15:55:00,84.72,84.74,84.64,84.66,72800.0,77.4902,77.5085,77.417,77.4353,72800.0
2014-10-07 09:30:00,84.03,84.65,83.81,83.82,28000.0,76.8591,77.4262,76.6578,76.667,28000.0
2014-10-07 09:35:00,83.83,83.99,83.67,83.95,13800.0,76.6761,76.8225,76.5298,76.7859,13800.0
2014-10-07 09:40:00,83.95,84.03,83.8,83.86,53800.0,76.7859,76.8591,76.6487,76.7036,53800.0
2014-10-07 09:45:00,83.84,83.84,83.62,83.72,9300.0,76.6853,76.6853,76.4841,76.5755,9300.0
2014-10-07 09:50:00,83.71,83.71,83.6,83.62,7700.0,76.5664,76.5664,76.4658,76.4841,7700.0
2014-10-07 09:55:00,83.61,83.65,83.49,83.55,5800.0,76.4749,76.5115,76.3652,76.42,5800.0
2014-10-07 10:00:00,83.52,83.66,83.44,83.49,15600.0,76.3926,76.5206,76.3194,76.3652,15600.0
2014-10-07 10:05:00,83.55,83.62,83.54,83.61,15900.0,76.42,76.4841,76.4109,76.4749,15900.0
2014-10-07 10:10:00,83.61,83.65,83.4,83.4,34600.0,76.4749,76.5115,76.2828,76.2828,34600.0
2014-10-07 10:15:00,83.38,83.41,83.29,83.31,17500.0,76.2645,76.292,76.1822,76.2005,17500.0
2014-10-07 10:20:00,83.34,83.38,83.17,83.18,15300.0,76.228,76.2645,76.0725,76.0816,15300.0
2014-10-07 10:25:00,83.18,83.2,83.05,83.2,28800.0,76.0816,76.0999,75.9627,76.0999,28800.0
2014-10-07 10:30:00,83.22,83.42,83.22,83.35,23400.0,76.1182,76.3011,76.1182,76.2371,23400.0
2014-10-07 10:35:00,83.34,83.38,83.26,83.3,17800.0,76.228,76.2645,76.1548,76.1914,17800.0
2014-10-07 10:40:00,83.31,83.38,83.27,83.32,15100.0,76.2005,76.2645,76.1639,76.2097,15100.0
2014-10-07 10:45:00,83.33,83.43,83.2,83.2,10600.0,76.2188,76.3103,76.0999,76.0999,10600.0
2014-10-07 10:50:00,83.21,83.21,83.09,83.09,14000.0,76.109,76.109,75.9993,75.9993,14000.0
2014-10-07 10:55:00,83.09,83.14,83.01,83.01,32000.0,75.9993,76.045,75.9261,75.9261,32000.0
2014-10-07 11:00:00,83.02,83.04,82.76,82.85,35100.0,75.9353,75.9536,75.6974,75.7798,35100.0
2014-10-07 11:05:00,82.86,83.04,82.86,83.02,13500.0,75.7889,75.9536,75.7889,75.9353,13500.0
2014-10-07 11:10:00,83.04,83.06,82.97,82.97,11700.0,75.9536,75.9718,75.8895,75.8895,11700.0
2014-10-07 11:15:00,82.96,82.97,82.77,82.84,12100.0,75.8804,75.8895,75.7066,75.7706,12100.0
2014-10-07 11:20:00,82.85,82.92,82.84,82.87,16500.0,75.7798,75.8438,75.7706,75.7981,16500.0
2014-10-07 11:25:00,82.84,82.93,82.82,82.89,9400.0,75.7706,75.8529,75.7523,75.8164,9400.0
2014-10-07 11:30:00,82.88,82.95,82.8,82.94,14700.0,75.8072,75.8712,75.734,75.8621,14700.0
2014-10-07 11:35:00,82.96,83.06,82.92,83.06,9500.0,75.8804,75.9718,75.8438,75.9718,9500.0
2014-10-07 11:40:00,83.07,83.17,83.07,83.14,9200.0,75.981,76.0725,75.981,76.045,9200.0
2014-10-07 11:45:00,83.14,83.19,83.13,83.19,6700.0,76.045,76.0908,76.0359,76.0908,6700.0
2014-10-07 11:50:00,83.21,83.3,83.16,83.29,13000.0,76.109,76.1914,76.0633,76.1822,13000.0
2014-10-07 11:55:00,83.29,83.32,83.23,83.27,10300.0,76.1822,76.2097,76.1273,76.1639,10300.0
2014-10-07 12:00:00,83.27,83.27,83.15,83.15,10200.0,76.1639,76.1639,76.0542,76.0542,10200.0
2014-10-07 12:05:00,83.16,83.32,83.16,83.31,7300.0,76.0633,76.2097,76.0633,76.2005,7300.0
2014-10-07 12:10:00,83.34,83.4,83.33,83.4,7200.0,76.228,76.2828,76.2188,76.2828,7200.0
2014-10-07 12:15:00,83.39,83.4,83.32,83.36,9200.0,76.2737,76.2828,76.2097,76.2462,9200.0
2014-10-07 12:20:00,83.37,83.37,83.28,83.33,4900.0,76.2554,76.2554,76.1731,76.2188,4900.0
2014-10-07 12:25:00,83.34,83.35,83.32,83.32,5900.0,76.228,76.2371,76.2097,76.2097,5900.0
2014-10-07 12:30:00,83.32,83.32,83.2,83.22,16200.0,76.2097,76.2097,76.0999,76.1182,16200.0
2014-10-07 12:35:00,83.19,83.31,83.19,83.29,7300.0,76.0908,76.2005,76.0908,76.1822,7300.0
2014-10-07 12:40:00,83.28,83.28,83.16,83.16,7600.0,76.1731,76.1731,76.0633,76.0633,7600.0
2014-10-07 12:45:00,83.19,83.2,83.09,83.09,7800.0,76.0908,76.0999,75.9993,75.9993,7800.0
2014-10-07 12:50:00,83.1,83.13,83.06,83.12,5800.0,76.0084,76.0359,75.9718,76.0267,5800.0
2014-10-07 12:55:00,83.13,83.18,83.11,83.15,8100.0,76.0359,76.0816,76.0176,76.0542,8100.0
2014-10-07 13:00:00,83.15,83.17,82.99,83.11,10500.0,76.0542,76.0725,75.9078,76.0176,10500.0
2014-10-07 13:05:00,83.1,83.1,82.94,82.97,10800.0,76.0084,76.0084,75.8621,75.8895,10800.0
2014-10-07 13:10:00,82.98,83.12,82.98,83.11,7200.0,75.8987,76.0267,75.8987,76.0176,7200.0
2014-10-07 13:15:00,83.19,83.2,83.15,83.15,4500.0,76.0908,76.0999,76.0542,76.0542,4500.0
2014-10-07 13:20:00,83.17,83.21,83.16,83.2,4700.0,76.0725,76.109,76.0633,76.0999,4700.0
2014-10-07 13:25:00,83.18,83.26,83.18,83.25,3500.0,76.0816,76.1548,76.0816,76.1456,3500.0
2014-10-07 13:30:00,83.25,83.27,83.18,83.23,7900.0,76.1456,76.1639,76.0816,76.1273,7900.0
2014-10-07 13:35:00,83.23,83.25,83.15,83.15,8300.0,76.1273,76.1456,76.0542,76.0542,8300.0
2014-10-07 13:40:00,83.15,83.21,83.15,83.15,5600.0,76.0542,76.109,76.0542,76.0542,5600.0
2014-10-07 13:45:00,83.14,83.17,83.11,83.13,5600.0,76.045,76.0725,76.0176,76.0359,5600.0
2014-10-07 13:50:00,83.16,83.23,83.14,83.21,9000.0,76.0633,76.1273,76.045,76.109,9000.0
2014-10-07 13:55:00,83.19,83.24,83.15,83.19,7400.0,76.0908,76.1365,76.0542,76.0908,7400.0
2014-10-07 14:00:00,83.18,83.19,83.06,83.08,10400.0,76.0816,76.0908,75.9718,75.9901,10400.0
2014-10-07 14:05:00,83.12,83.17,83.08,83.1,7700.0,76.0267,76.0725,75.9901,76.0084,7700.0
2014-10-07 14:10:00,83.09,83.21,83.07,83.18,7300.0,75.9993,76.109,75.981,76.0816,7300.0
2014-10-07 14:15:00,83.21,83.21,83.1,83.13,7900.0,76.109,76.109,76.0084,76.0359,7900.0
2014-10-07 14:20:00,83.13,83.18,83.09,83.16,27100.0,76.0359,76.0816,75.9993,76.0633,27100.0
2014-10-07 14:25:00,83.16,83.17,82.94,82.94,38300.0,76.0633,76.0725,75.8621,75.8621,38300.0
2014-10-07 14:30:00,82.94,82.96,82.78,82.85,14400.0,75.8621,75.8804,75.7157,75.7798,14400.0
2014-10-07 14:35:00,82.86,82.95,82.85,82.87,16500.0,75.7889,75.8712,75.7798,75.7981,16500.0
2014-10-07 14:40:00,82.88,82.9,82.82,82.9,13300.0,75.8072,75.8255,75.7523,75.8255,13300.0
2014-10-07 14:45:00,82.89,82.96,82.89,82.92,17300.0,75.8164,75.8804,75.8164,75.8438,17300.0
2014-10-07 14:50:00,82.92,83.01,82.9,82.93,18200.0,75.8438,75.9261,75.8255,75.8529,18200.0
2014-10-07 14:55:00,82.94,82.96,82.91,82.93,17700.0,75.8621,75.8804,75.8346,75.8529,17700.0
2014-10-07 15:00:00,82.93,83.0,82.87,82.95,24400.0,75.8529,75.917,75.7981,75.8712,24400.0
2014-10-07 15:05:00,82.96,82.98,82.8,82.8,19200.0,75.8804,75.8987,75.734,75.734,19200.0
2014-10-07 15:10:00,82.8,82.86,82.8,82.86,20500.0,75.734,75.7889,75.734,75.7889,20500.0
2014-10-07 15:15:00,82.86,82.86,82.69,82.69,21900.0,75.7889,75.7889,75.6334,75.6334,21900.0
2014-10-07 15:20:00,82.68,82.71,82.6,82.65,25800.0,75.6243,75.6517,75.5511,75.5968,25800.0
2014-10-07 15:25:00,82.65,82.68,82.61,82.68,29900.0,75.5968,75.6243,75.5602,75.6243,29900.0
2014-10-07 15:30:00,82.69,82.79,82.67,82.74,29900.0,75.6334,75.7249,75.6151,75.6792,29900.0
2014-10-07 15:35:00,82.73,82.74,82.59,82.59,25300.0,75.67,75.6792,75.542,75.542,25300.0
2014-10-07 15:40:00,82.58,82.66,82.51,82.52,29900.0,75.5328,75.606,75.4688,75.4779,29900.0
2014-10-07 15:45:00,82.52,82.68,82.52,82.64,37200.0,75.4779,75.6243,75.4779,75.5877,37200.0
2014-10-07 15:50:00,82.64,82.65,82.53,82.57,66200.0,75.5877,75.5968,75.4871,75.5237,66200.0
2014-10-07 15:55:00,82.56,82.56,82.44,82.47,90700.0,75.5145,75.5145,75.4048,75.4322,90700.0
2014-10-08 09:30:00,82.31,82.72,82.24,82.24,24900.0,75.5105,75.8866,75.4462,75.4462,24900.0
2014-10-08 09:35:00,82.25,82.4,82.2,82.2,11100.0,75.4554,75.593,75.4095,75.4095,11100.0
2014-10-08 09:40:00,82.23,82.32,82.18,82.3,21100.0,75.4371,75.5196,75.3912,75.5013,21100.0
2014-10-08 09:45:00,82.3,82.34,82.19,82.31,12500.0,75.5013,75.538,75.4004,75.5105,12500.0
2014-10-08 09:50:00,82.31,82.34,82.2,82.24,18300.0,75.5105,75.538,75.4095,75.4462,18300.0
2014-10-08 09:55:00,82.24,82.28,82.06,82.11,41100.0,75.4462,75.4829,75.2811,75.327,41100.0
2014-10-08 10:00:00,82.11,82.13,81.86,81.96,25100.0,75.327,75.3453,75.0976,75.1894,25100.0
2014-10-08 10:05:00,81.98,82.16,81.97,82.09,14200.0,75.2077,75.3728,75.1985,75.3086,14200.0
2014-10-08 10:10:00,82.11,82.24,82.11,82.19,20700.0,75.327,75.4462,75.327,75.4004,20700.0
2014-10-08 10:15:00,82.19,82.2,82.11,82.12,15100.0,75.4004,75.4095,75.327,75.3361,15100.0
2014-10-08 10:20:00,82.14,82.14,81.98,81.99,27000.0,75.3545,75.3545,75.2077,75.2169,27000.0
2014-10-08 10:25:00,82.0,82.2,81.99,82.14,13400.0,75.2261,75.4095,75.2169,75.3545,13400.0
2014-10-08 10:30:00,82.16,82.23,82.12,82.21,17900.0,75.3728,75.4371,75.3361,75.4187,17900.0
2014-10-08 10:35:00,82.23,82.25,82.14,82.23,14400.0,75.4371,75.4554,75.3545,75.4371,14400.0
2014-10-08 10:40:00,82.24,82.26,81.97,82.03,13200.0,75.4462,75.4646,75.1985,75.2536,13200.0
2014-10-08 10:45:00,82.02,82.03,81.89,82.0,13400.0,75.2444,75.2536,75.1251,75.2261,13400.0
2014-10-08 10:50:00,82.0,82.02,81.88,81.88,12400.0,75.2261,75.2444,75.116,75.116,12400.0
2014-10-08 10:55:00,81.9,81.92,81.82,81.82,10900.0,75.1343,75.1527,75.0609,75.0609,10900.0
2014-10-08 11:00:00,81.81,81.84,81.63,81.64,21600.0,75.0518,75.0793,74.8866,74.8958,21600.0
2014-10-08 11:05:00,81.65,81.97,81.65,81.95,12800.0,74.905,75.1985,74.905,75.1802,12800.0
2014-10-08 11:10:00,81.95,81.95,81.83,81.9,14500.0,75.1802,75.1802,75.0701,75.1343,14500.0
2014-10-08 11:15:00,81.88,81.91,81.8,81.89,19900.0,75.116,75.1435,75.0426,75.1251,19900.0
2014-10-08 11:20:00,81.88,82.14,81.88,82.11,11600.0,75.116,75.3545,75.116,75.327,11600.0
2014-10-08 11:25:00,82.11,82.3,82.05,82.3,10800.0,75.327,75.5013,75.2719,75.5013,10800.0
2014-10-08 11:30:00,82.3,82.43,82.3,82.37,20700.0,75.5013,75.6205,75.5013,75.5655,20700.0
2014-10-08 11:35:00,82.36,82.39,82.34,82.35,14700.0,75.5563,75.5838,75.538,75.5471,14700.0
2014-10-08 11:40:00,82.35,82.48,82.35,82.45,18100.0,75.5471,75.6664,75.5471,75.6389,18100.0
2014-10-08 11:45:00,82.47,82.5,82.44,82.5,13700.0,75.6572,75.6848,75.6297,75.6848,13700.0
2014-10-08 11:50:00,82.5,82.57,82.48,82.5,12000.0,75.6848,75.749,75.6664,75.6848,12000.0
2014-10-08 11:55:00,82.47,82.52,82.33,82.5,9700.0,75.6572,75.7031,75.5288,75.6848,9700.0
2014-10-08 12:00:00,82.49,82.53,82.46,82.5,17400.0,75.6756,75.7123,75.6481,75.6848,17400.0
2014-10-08 12:05:00,82.48,82.52,82.43,82.44,7600.0,75.6664,75.7031,75.6205,75.6297,7600.0
2014-10-08 12:10:00,82.44,82.49,82.42,82.48,9300.0,75.6297,75.6756,75.6114,75.6664,9300.0
2014-10-08 12:15:00,82.5,82.51,82.47,82.47,5800.0,75.6848,75.6939,75.6572,75.6572,5800.0
2014-10-08 12:20:00,82.47,82.51,82.46,82.48,18300.0,75.6572,75.6939,75.6481,75.6664,18300.0
2014-10-08 12:25:00,82.48,82.51,82.46,82.49,7600.0,75.6664,75.6939,75.6481,75.6756,7600.0
2014-10-08 12:30:00,82.49,82.5,82.41,82.49,11700.0,75.6756,75.6848,75.6022,75.6756,11700.0
2014-10-08 12:35:00,82.49,82.61,82.49,82.56,10900.0,75.6756,75.7857,75.6756,75.7398,10900.0
2014-10-08 12:40:00,82.56,82.58,82.49,82.49,4500.0,75.7398,75.7581,75.6756,75.6756,4500.0
2014-10-08 12:45:00,82.5,82.5,82.36,82.39,7200.0,75.6848,75.6848,75.5563,75.5838,7200.0
2014-10-08 12:50:00,82.39,82.41,82.34,82.35,3900.0,75.5838,75.6022,75.538,75.5471,3900.0
2014-10-08 12:55:00,82.35,82.42,82.33,82.42,2800.0,75.5471,75.6114,75.5288,75.6114,2800.0
2014-10-08 13:00:00,82.42,82.47,82.33,82.46,10800.0,75.6114,75.6572,75.5288,75.6481,10800.0
2014-10-08 13:05:00,82.45,82.48,82.41,82.41,13900.0,75.6389,75.6664,75.6022,75.6022,13900.0
2014-10-08 13:10:00,82.41,82.48,82.39,82.4,4800.0,75.6022,75.6664,75.5838,75.593,4800.0
2014-10-08 13:15:00,82.41,82.49,82.41,82.43,6700.0,75.6022,75.6756,75.6022,75.6205,6700.0
2014-10-08 13:20:00,82.43,82.5,82.4,82.42,5400.0,75.6205,75.6848,75.593,75.6114,5400.0
2014-10-08 13:25:00,82.41,82.42,82.38,82.41,5800.0,75.6022,75.6114,75.5747,75.6022,5800.0
2014-10-08 13:30:00,82.42,82.43,82.39,82.39,4600.0,75.6114,75.6205,75.5838,75.5838,4600.0
2014-10-08 13:35:00,82.41,82.44,82.39,82.43,6400.0,75.6022,75.6297,75.5838,75.6205,6400.0
2014-10-08 13:40:00,82.42,82.46,82.42,82.46,6800.0,75.6114,75.6481,75.6114,75.6481,6800.0
2014-10-08 13:45:00,82.46,82.64,82.46,82.63,15200.0,75.6481,75.8132,75.6481,75.804,15200.0
2014-10-08 13:50:00,82.62,82.65,82.59,82.64,8800.0,75.7948,75.8224,75.7673,75.8132,8800.0
2014-10-08 13:55:00,82.66,82.69,82.62,82.67,5500.0,75.8315,75.8591,75.7948,75.8407,5500.0
2014-10-08 14:00:00,82.69,82.93,82.68,82.78,22600.0,75.8591,76.0792,75.8499,75.9416,22600.0
2014-10-08 14:05:00,82.78,82.94,82.76,82.87,13700.0,75.9416,76.0884,75.9233,76.0242,13700.0
2014-10-08 14:10:00,82.87,83.11,82.87,82.96,17100.0,76.0242,76.2444,76.0242,76.1068,17100.0
2014-10-08 14:15:00,82.96,83.13,82.93,83.12,11200.0,76.1068,76.2627,76.0792,76.2535,11200.0
2014-10-08 14:20:00,83.13,83.34,83.13,83.26,14200.0,76.2627,76.4554,76.2627,76.382,14200.0
2014-10-08 14:25:00,83.25,83.35,83.22,83.3,13000.0,76.3728,76.4645,76.3453,76.4187,13000.0
2014-10-08 14:30:00,83.29,83.46,83.29,83.41,20700.0,76.4095,76.5655,76.4095,76.5196,20700.0
2014-10-08 14:35:00,83.43,83.43,83.32,83.32,12400.0,76.5379,76.5379,76.437,76.437,12400.0
2014-10-08 14:40:00,83.35,83.39,83.29,83.33,12800.0,76.4645,76.5012,76.4095,76.4462,12800.0
2014-10-08 14:45:00,83.33,83.44,83.33,83.33,11800.0,76.4462,76.5471,76.4462,76.4462,11800.0
2014-10-08 14:50:00,83.36,83.4,83.32,83.33,13600.0,76.4737,76.5104,76.437,76.4462,13600.0
2014-10-08 14:55:00,83.31,83.37,83.27,83.33,18600.0,76.4278,76.4829,76.3911,76.4462,18600.0
2014-10-08 15:00:00,83.34,83.46,83.31,83.38,16200.0,76.4554,76.5655,76.4278,76.4921,16200.0
2014-10-08 15:05:00,83.38,83.51,83.38,83.46,12800.0,76.4921,76.6113,76.4921,76.5655,12800.0
2014-10-08 15:10:00,83.46,83.53,83.42,83.49,12600.0,76.5655,76.6297,76.5288,76.593,12600.0
2014-10-08 15:15:00,83.47,83.5,83.46,83.49,18300.0,76.5746,76.6021,76.5655,76.593,18300.0
2014-10-08 15:20:00,83.48,83.61,83.47,83.61,14500.0,76.5838,76.7031,76.5746,76.7031,14500.0
2014-10-08 15:25:00,83.61,83.71,83.61,83.71,20500.0,76.7031,76.7948,76.7031,76.7948,20500.0
2014-10-08 15:30:00,83.68,83.68,83.58,83.63,23000.0,76.7673,76.7673,76.6755,76.7214,23000.0
2014-10-08 15:35:00,83.64,83.66,83.6,83.63,34500.0,76.7306,76.7489,76.6939,76.7214,34500.0
2014-10-08 15:40:00,83.64,83.76,83.62,83.73,29500.0,76.7306,76.8407,76.7122,76.8131,29500.0
2014-10-08 15:45:00,83.74,83.83,83.69,83.83,41800.0,76.8223,76.9049,76.7765,76.9049,41800.0
2014-10-08 15:50:00,83.83,83.9,83.76,83.78,67000.0,76.9049,76.9691,76.8407,76.859,67000.0
2014-10-08 15:55:00,83.78,83.85,83.77,83.79,90400.0,76.859,76.9232,76.8498,76.8682,90400.0
2014-10-09 09:30:00,83.68,83.68,83.09,83.46,43100.0,76.7673,76.7673,76.226,76.5655,43100.0
2014-10-09 09:35:00,83.44,83.57,83.39,83.57,15600.0,76.5471,76.6664,76.5012,76.6664,15600.0
2014-10-09 09:40:00,83.57,83.57,83.42,83.46,14300.0,76.6664,76.6664,76.5288,76.5655,14300.0
2014-10-09 09:45:00,83.46,83.48,83.21,83.32,11500.0,76.5655,76.5838,76.3361,76.437,11500.0
2014-10-09 09:50:00,83.33,83.33,83.08,83.13,21100.0,76.4462,76.4462,76.2168,76.2627,21100.0
2014-10-09 09:55:00,83.13,83.13,82.88,83.07,8400.0,76.2627,76.2627,76.0334,76.2077,8400.0
2014-10-09 10:00:00,83.13,83.21,83.06,83.16,13200.0,76.2627,76.3361,76.1985,76.2902,13200.0
2014-10-09 10:05:00,83.15,83.16,82.98,83.02,10800.0,76.2811,76.2902,76.1251,76.1618,10800.0
2014-10-09 10:10:00,83.0,83.15,82.95,83.14,7700.0,76.1435,76.2811,76.0976,76.2719,7700.0
2014-10-09 10:15:00,83.17,83.25,83.12,83.15,9000.0,76.2994,76.3728,76.2535,76.2811,9000.0
2014-10-09 10:20:00,83.2,83.26,83.15,83.15,6600.0,76.3269,76.382,76.2811,76.2811,6600.0
2014-10-09 10:25:00,83.14,83.2,83.12,83.18,8400.0,76.2719,76.3269,76.2535,76.3086,8400.0
2014-10-09 10:30:00,83.16,83.16,82.98,82.98,6600.0,76.2902,76.2902,76.1251,76.1251,6600.0
2014-10-09 10:35:00,82.97,82.97,82.82,82.84,7900.0,76.1159,76.1159,75.9783,75.9967,7900.0
2014-10-09 10:40:00,82.81,82.89,82.78,82.86,4900.0,75.9691,76.0425,75.9416,76.015,4900.0
2014-10-09 10:45:00,82.85,82.98,82.83,82.95,7000.0,76.0058,76.1251,75.9875,76.0976,7000.0
2014-10-09 10:50:00,82.94,83.02,82.94,83.01,65000.0,76.0884,76.1618,76.0884,76.1526,65000.0
2014-10-09 10:55:00,83.02,83.16,83.02,83.16,6200.0,76.1618,76.2902,76.1618,76.2902,6200.0
2014-10-09 11:00:00,83.15,83.21,83.04,83.04,28600.0,76.2811,76.3361,76.1801,76.1801,28600.0
2014-10-09 11:05:00,83.06,83.25,83.04,83.2,7700.0,76.1985,76.3728,76.1801,76.3269,7700.0
2014-10-09 11:10:00,83.17,83.32,83.14,83.26,5400.0,76.2994,76.437,76.2719,76.382,5400.0
2014-10-09 11:15:00,83.28,83.28,83.17,83.17,4800.0,76.4003,76.4003,76.2994,76.2994,4800.0
2014-10-09 11:20:00,83.18,83.31,83.18,83.21,14400.0,76.3086,76.4278,76.3086,76.3361,14400.0
2014-10-09 11:25:00,83.22,83.29,83.18,83.23,5700.0,76.3453,76.4095,76.3086,76.3545,5700.0
2014-10-09 11:30:00,83.22,83.22,83.09,83.11,7100.0,76.3453,76.3453,76.226,76.2444,7100.0
2014-10-09 11:35:00,83.08,83.15,83.0,83.03,10400.0,76.2168,76.2811,76.1435,76.171,10400.0
2014-10-09 11:40:00,83.01,83.02,82.72,82.73,5800.0,76.1526,76.1618,75.8866,75.8958,5800.0
2014-10-09 11:45:00,82.76,82.82,82.54,82.54,15200.0,75.9233,75.9783,75.7215,75.7215,15200.0
2014-10-09 11:50:00,82.57,82.61,82.35,82.45,9200.0,75.749,75.7857,75.5471,75.6389,9200.0
2014-10-09 11:55:00,82.43,82.47,82.32,82.47,6600.0,75.6205,75.6572,75.5196,75.6572,6600.0
2014-10-09 12:00:00,82.43,82.43,82.31,82.41,9000.0,75.6205,75.6205,75.5105,75.6022,9000.0
2014-10-09 12:05:00,82.43,82.44,82.28,82.28,3600.0,75.6205,75.6297,75.4829,75.4829,3600.0
2014-10-09 12:10:00,82.28,82.35,82.19,82.25,10500.0,75.4829,75.5471,75.4004,75.4554,10500.0
2014-10-09 12:15:00,82.27,82.31,82.05,82.14,12000.0,75.4738,75.5105,75.2719,75.3545,12000.0
2014-10-09 12:20:00,82.13,82.14,82.08,82.1,2900.0,75.3453,75.3545,75.2995,75.3178,2900.0
2014-10-09 12:25:00,82.08,82.08,81.93,82.02,11900.0,75.2995,75.2995,75.1618,75.2444,11900.0
2014-10-09 12:30:00,82.01,82.02,81.83,81.87,14000.0,75.2352,75.2444,75.0701,75.1068,14000.0
2014-10-09 12:35:00,81.88,81.9,81.83,81.83,15200.0,75.116,75.1343,75.0701,75.0701,15200.0
2014-10-09 12:40:00,81.82,81.88,81.76,81.88,4800.0,75.0609,75.116,75.0059,75.116,4800.0
2014-10-09 12:45:00,81.85,81.88,81.8,81.86,7200.0,75.0885,75.116,75.0426,75.0976,7200.0
2014-10-09 12:50:00,81.85,81.87,81.81,81.84,7100.0,75.0885,75.1068,75.0518,75.0793,7100.0
2014-10-09 12:55:00,81.83,81.87,81.75,81.87,11600.0,75.0701,75.1068,74.9967,75.1068,11600.0
2014-10-09 13:00:00,81.88,81.88,81.77,81.77,24700.0,75.116,75.116,75.0151,75.0151,24700.0
2014-10-09 13:05:00,81.8,81.83,81.68,81.69,13700.0,75.0426,75.0701,74.9325,74.9417,13700.0
2014-10-09 13:10:00,81.66,81.69,81.57,81.67,14300.0,74.9141,74.9417,74.8316,74.9233,14300.0
2014-10-09 13:15:00,81.64,81.72,81.57,81.66,7700.0,74.8958,74.9692,74.8316,74.9141,7700.0
2014-10-09 13:20:00,81.68,81.89,81.68,81.86,11100.0,74.9325,75.1251,74.9325,75.0976,11100.0
2014-10-09 13:25:00,81.87,81.88,81.81,81.81,5900.0,75.1068,75.116,75.0518,75.0518,5900.0
2014-10-09 13:30:00,81.8,81.88,81.72,81.88,12700.0,75.0426,75.116,74.9692,75.116,12700.0
2014-10-09 13:35:00,81.89,82.02,81.88,81.99,11700.0,75.1251,75.2444,75.116,75.2169,11700.0
2014-10-09 13:40:00,81.99,81.99,81.87,81.93,9200.0,75.2169,75.2169,75.1068,75.1618,9200.0
2014-10-09 13:45:00,81.96,81.96,81.84,81.87,15800.0,75.1894,75.1894,75.0793,75.1068,15800.0
2014-10-09 13:50:00,81.89,81.93,81.65,81.66,14200.0,75.1251,75.1618,74.905,74.9141,14200.0
2014-10-09 13:55:00,81.66,81.78,81.58,81.71,12300.0,74.9141,75.0242,74.8408,74.96,12300.0
2014-10-09 14:00:00,81.68,81.68,81.54,81.58,14600.0,74.9325,74.9325,74.8041,74.8408,14600.0
2014-10-09 14:05:00,81.58,81.62,81.53,81.62,11400.0,74.8408,74.8775,74.7949,74.8775,11400.0
2014-10-09 14:10:00,81.61,81.61,81.5,81.55,17400.0,74.8683,74.8683,74.7674,74.8132,17400.0
2014-10-09 14:15:00,81.55,81.62,81.42,81.49,37400.0,74.8132,74.8775,74.694,74.7582,37400.0
2014-10-09 14:20:00,81.51,81.65,81.5,81.58,35700.0,74.7765,74.905,74.7674,74.8408,35700.0
2014-10-09 14:25:00,81.62,81.72,81.62,81.62,13200.0,74.8775,74.9692,74.8775,74.8775,13200.0
2014-10-09 14:30:00,81.6,81.65,81.5,81.6,18300.0,74.8591,74.905,74.7674,74.8591,18300.0
2014-10-09 14:35:00,81.62,81.87,81.62,81.83,10000.0,74.8775,75.1068,74.8775,75.0701,10000.0
2014-10-09 14:40:00,81.83,81.87,81.76,81.83,9400.0,75.0701,75.1068,75.0059,75.0701,9400.0
2014-10-09 14:45:00,81.83,81.83,81.66,81.7,8400.0,75.0701,75.0701,74.9141,74.9508,8400.0
2014-10-09 14:50:00,81.7,81.8,81.69,81.77,34500.0,74.9508,75.0426,74.9417,75.0151,34500.0
2014-10-09 14:55:00,81.76,81.76,81.65,81.68,13500.0,75.0059,75.0059,74.905,74.9325,13500.0
2014-10-09 15:00:00,81.68,81.7,81.55,81.68,15900.0,74.9325,74.9508,74.8132,74.9325,15900.0
2014-10-09 15:05:00,81.68,81.72,81.51,81.52,18300.0,74.9325,74.9692,74.7765,74.7857,18300.0
2014-10-09 15:10:00,81.51,81.77,81.51,81.74,17000.0,74.7765,75.0151,74.7765,74.9875,17000.0
2014-10-09 15:15:00,81.74,81.92,81.67,81.9,23000.0,74.9875,75.1527,74.9233,75.1343,23000.0
2014-10-09 15:20:00,81.89,81.9,81.74,81.84,16700.0,75.1251,75.1343,74.9875,75.0793,16700.0
2014-10-09 15:25:00,81.85,81.95,81.82,81.94,32400.0,75.0885,75.1802,75.0609,75.171,32400.0
2014-10-09 15:30:00,81.94,82.06,81.93,82.0,33800.0,75.171,75.2811,75.1618,75.2261,33800.0
2014-10-09 15:35:00,82.0,82.12,81.9,81.95,44200.0,75.2261,75.3361,75.1343,75.1802,44200.0
2014-10-09 15:40:00,81.96,82.01,81.83,81.91,44200.0,75.1894,75.2352,75.0701,75.1435,44200.0
2014-10-09 15:45:00,81.9,81.91,81.81,81.82,55800.0,75.1343,75.1435,75.0518,75.0609,55800.0
2014-10-09 15:50:00,81.81,81.92,81.79,81.9,53200.0,75.0518,75.1527,75.0334,75.1343,53200.0
2014-10-09 15:55:00,81.9,81.99,81.8,81.83,99600.0,75.1343,75.2169,75.0426,75.0701,99600.0
2014-10-10 09:30:00,81.68,82.09,81.63,81.92,46800.0,74.9325,75.3086,74.8866,75.1527,46800.0
2014-10-10 09:35:00,82.1,82.44,81.82,82.44,17900.0,75.3178,75.6297,75.0609,75.6297,17900.0
2014-10-10 09:40:00,82.48,82.71,82.3,82.67,39700.0,75.6664,75.8774,75.5013,75.8407,39700.0
2014-10-10 09:45:00,82.67,83.11,82.67,83.09,56700.0,75.8407,76.2444,75.8407,76.226,56700.0
2014-10-10 09:50:00,83.09,83.22,82.71,82.71,40800.0,76.226,76.3453,75.8774,75.8774,40800.0
2014-10-10 09:55:00,82.74,82.74,82.34,82.38,14000.0,75.9049,75.9049,75.538,75.5747,14000.0
2014-10-10 10:00:00,82.37,82.48,82.28,82.36,17400.0,75.5655,75.6664,75.4829,75.5563,17400.0
2014-10-10 10:05:00,82.33,82.36,82.17,82.21,16200.0,75.5288,75.5563,75.382,75.4187,16200.0
2014-10-10 10:10:00,82.19,82.26,81.95,82.04,14900.0,75.4004,75.4646,75.1802,75.2628,14900.0
2014-10-10 10:15:00,82.05,82.05,81.84,81.96,7800.0,75.2719,75.2719,75.0793,75.1894,7800.0
2014-10-10 10:20:00,81.99,81.99,81.77,81.77,11400.0,75.2169,75.2169,75.0151,75.0151,11400.0
2014-10-10 10:25:00,81.78,81.88,81.64,81.79,19500.0,75.0242,75.116,74.8958,75.0334,19500.0
2014-10-10 10:30:00,81.78,81.85,81.6,81.82,18300.0,75.0242,75.0885,74.8591,75.0609,18300.0
2014-10-10 10:35:00,81.81,81.94,81.76,81.87,11700.0,75.0518,75.171,75.0059,75.1068,11700.0
2014-10-10 10:40:00,81.87,82.05,81.7,82.05,11500.0,75.1068,75.2719,74.9508,75.2719,11500.0
2014-10-10 10:45:00,81.99,81.99,81.8,81.89,17800.0,75.2169,75.2169,75.0426,75.1251,17800.0
2014-10-10 10:50:00,81.9,82.02,81.82,81.85,12100.0,75.1343,75.2444,75.0609,75.0885,12100.0
2014-10-10 10:55:00,81.85,81.86,81.64,81.64,10000.0,75.0885,75.0976,74.8958,74.8958,10000.0
2014-10-10 11:00:00,81.69,81.73,81.55,81.63,22300.0,74.9417,74.9784,74.8132,74.8866,22300.0
2014-10-10 11:05:00,81.62,81.65,81.45,81.49,14300.0,74.8775,74.905,74.7215,74.7582,14300.0
2014-10-10 11:10:00,81.49,81.49,81.31,81.4,7000.0,74.7582,74.7582,74.5931,74.6756,7000.0
2014-10-10 11:15:00,81.32,81.32,81.17,81.27,16300.0,74.6022,74.6022,74.4646,74.5564,16300.0
2014-10-10 11:20:00,81.28,81.37,81.22,81.26,5900.0,74.5655,74.6481,74.5105,74.5472,5900.0
2014-10-10 11:25:00,81.26,81.34,81.2,81.31,9700.0,74.5472,74.6206,74.4921,74.5931,9700.0
2014-10-10 11:30:00,81.29,81.39,81.25,81.37,11600.0,74.5747,74.6665,74.538,74.6481,11600.0
2014-10-10 11:35:00,81.36,81.43,81.33,81.37,6300.0,74.6389,74.7031,74.6114,74.6481,6300.0
2014-10-10 11:40:00,81.37,81.37,81.19,81.26,8800.0,74.6481,74.6481,74.483,74.5472,8800.0
2014-10-10 11:45:00,81.22,81.4,81.22,81.4,8400.0,74.5105,74.6756,74.5105,74.6756,8400.0
2014-10-10 11:50:00,81.41,81.54,81.41,81.51,15400.0,74.6848,74.8041,74.6848,74.7765,15400.0
2014-10-10 11:55:00,81.5,81.56,81.43,81.48,22300.0,74.7674,74.8224,74.7031,74.749,22300.0
2014-10-10 12:00:00,81.49,81.83,81.47,81.8,26200.0,74.7582,75.0701,74.7398,75.0426,26200.0
2014-10-10 12:05:00,81.82,81.83,81.7,81.7,6800.0,75.0609,75.0701,74.9508,74.9508,6800.0
2014-10-10 12:10:00,81.7,81.85,81.7,81.82,20300.0,74.9508,75.0885,74.9508,75.0609,20300.0
2014-10-10 12:15:00,81.79,81.84,81.7,81.72,20600.0,75.0334,75.0793,74.9508,74.9692,20600.0
2014-10-10 12:20:00,81.65,81.86,81.63,81.86,21900.0,74.905,75.0976,74.8866,75.0976,21900.0
2014-10-10 12:25:00,81.88,81.88,81.75,81.75,12500.0,75.116,75.116,74.9967,74.9967,12500.0
2014-10-10 12:30:00,81.76,82.01,81.76,81.9,20400.0,75.0059,75.2352,75.0059,75.1343,20400.0
2014-10-10 12:35:00,81.93,81.93,81.7,81.73,22200.0,75.1618,75.1618,74.9508,74.9784,22200.0
2014-10-10 12:40:00,81.71,81.8,81.68,81.71,6800.0,74.96,75.0426,74.9325,74.96,6800.0
2014-10-10 12:45:00,81.71,81.74,81.62,81.65,4500.0,74.96,74.9875,74.8775,74.905,4500.0
2014-10-10 12:50:00,81.66,81.71,81.51,81.63,4200.0,74.9141,74.96,74.7765,74.8866,4200.0
2014-10-10 12:55:00,81.62,81.62,81.55,81.59,4900.0,74.8775,74.8775,74.8132,74.8499,4900.0
2014-10-10 13:00:00,81.57,81.61,81.42,81.42,7100.0,74.8316,74.8683,74.694,74.694,7100.0
2014-10-10 13:05:00,81.43,81.5,81.36,81.5,4600.0,74.7031,74.7674,74.6389,74.7674,4600.0
2014-10-10 13:10:00,81.48,81.59,81.48,81.52,5200.0,74.749,74.8499,74.749,74.7857,5200.0
2014-10-10 13:15:00,81.49,81.52,81.41,81.48,4000.0,74.7582,74.7857,74.6848,74.749,4000.0
2014-10-10 13:20:00,81.48,81.49,81.42,81.42,5900.0,74.749,74.7582,74.694,74.694,5900.0
2014-10-10 13:25:00,81.42,81.47,81.3,81.32,11500.0,74.694,74.7398,74.5839,74.6022,11500.0
2014-10-10 13:30:00,81.35,81.4,81.28,81.3,9700.0,74.6298,74.6756,74.5655,74.5839,9700.0
2014-10-10 13:35:00,81.32,81.49,81.32,81.49,7100.0,74.6022,74.7582,74.6022,74.7582,7100.0
2014-10-10 13:40:00,81.5,81.55,81.43,81.53,7700.0,74.7674,74.8132,74.7031,74.7949,7700.0
2014-10-10 13:45:00,81.54,81.54,81.32,81.4,9200.0,74.8041,74.8041,74.6022,74.6756,9200.0
2014-10-10 13:50:00,81.39,81.46,81.33,81.4,7200.0,74.6665,74.7307,74.6114,74.6756,7200.0
2014-10-10 13:55:00,81.42,81.49,81.37,81.4,6400.0,74.694,74.7582,74.6481,74.6756,6400.0
2014-10-10 14:00:00,81.42,81.49,81.33,81.4,7800.0,74.694,74.7582,74.6114,74.6756,7800.0
2014-10-10 14:05:00,81.39,81.45,81.33,81.38,11100.0,74.6665,74.7215,74.6114,74.6573,11100.0
2014-10-10 14:10:00,81.39,81.42,81.3,81.31,9900.0,74.6665,74.694,74.5839,74.5931,9900.0
2014-10-10 14:15:00,81.33,81.4,81.13,81.13,12200.0,74.6114,74.6756,74.4279,74.4279,12200.0
2014-10-10 14:20:00,81.12,81.24,81.12,81.23,8500.0,74.4188,74.5288,74.4188,74.5197,8500.0
2014-10-10 14:25:00,81.25,81.27,81.17,81.23,7000.0,74.538,74.5564,74.4646,74.5197,7000.0
2014-10-10 14:30:00,81.2,81.23,81.12,81.12,14500.0,74.4921,74.5197,74.4188,74.4188,14500.0
2014-10-10 14:35:00,81.12,81.12,80.98,80.98,16700.0,74.4188,74.4188,74.2903,74.2903,16700.0
2014-10-10 14:40:00,80.97,81.0,80.9,81.0,13200.0,74.2811,74.3087,74.2169,74.3087,13200.0
2014-10-10 14:45:00,80.98,81.0,80.84,80.9,13100.0,74.2903,74.3087,74.1619,74.2169,13100.0
2014-10-10 14:50:00,80.92,80.98,80.85,80.89,13600.0,74.2353,74.2903,74.1711,74.2078,13600.0
2014-10-10 14:55:00,80.87,80.9,80.82,80.84,10800.0,74.1894,74.2169,74.1435,74.1619,10800.0
2014-10-10 15:00:00,80.82,80.84,80.72,80.75,18900.0,74.1435,74.1619,74.0518,74.0793,18900.0
2014-10-10 15:05:00,80.76,80.78,80.69,80.7,18000.0,74.0885,74.1068,74.0243,74.0335,18000.0
2014-10-10 15:10:00,80.71,80.84,80.68,80.72,15200.0,74.0426,74.1619,74.0151,74.0518,15200.0
2014-10-10 15:15:00,80.71,80.71,80.51,80.56,27200.0,74.0426,74.0426,73.8591,73.905,27200.0
2014-10-10 15:20:00,80.59,80.64,80.49,80.5,16400.0,73.9325,73.9784,73.8408,73.85,16400.0
2014-10-10 15:25:00,80.5,80.5,80.31,80.41,49100.0,73.85,73.85,73.6757,73.7674,49100.0
2014-10-10 15:30:00,80.44,80.52,80.33,80.36,40000.0,73.7949,73.8683,73.694,73.7215,40000.0
2014-10-10 15:35:00,80.33,80.55,80.33,80.54,15800.0,73.694,73.8958,73.694,73.8867,15800.0
2014-10-10 15:40:00,80.55,80.56,80.4,80.42,26200.0,73.8958,73.905,73.7582,73.7766,26200.0
2014-10-10 15:45:00,80.42,80.47,80.3,80.32,30600.0,73.7766,73.8225,73.6665,73.6848,30600.0
2014-10-10 15:50:00,80.33,80.33,80.23,80.24,49900.0,73.694,73.694,73.6023,73.6115,49900.0
2014-10-10 15:55:00,80.23,80.29,80.17,80.17,88100.0,73.6023,73.6573,73.5472,73.5472,88100.0
2014-10-13 09:30:00,79.97,80.35,79.47,79.72,43500.0,73.3638,73.7124,72.9051,73.1344,43500.0
2014-10-13 09:35:00,79.67,79.69,79.26,79.63,15500.0,73.0885,73.1069,72.7124,73.0518,15500.0
2014-10-13 09:40:00,79.65,79.79,79.37,79.42,16500.0,73.0702,73.1986,72.8133,72.8592,16500.0
2014-10-13 09:45:00,79.38,79.38,79.16,79.21,21700.0,72.8225,72.8225,72.6207,72.6665,21700.0
2014-10-13 09:50:00,79.21,79.27,78.99,79.23,27500.0,72.6665,72.7216,72.4647,72.6849,27500.0
2014-10-13 09:55:00,79.23,79.38,79.0,79.37,20600.0,72.6849,72.8225,72.4739,72.8133,20600.0
2014-10-13 10:00:00,79.38,79.65,79.38,79.59,21900.0,72.8225,73.0702,72.8225,73.0151,21900.0
2014-10-13 10:05:00,79.63,79.65,79.51,79.56,14400.0,73.0518,73.0702,72.9418,72.9876,14400.0
2014-10-13 10:10:00,79.58,79.61,79.4,79.47,44100.0,73.006,73.0335,72.8408,72.9051,44100.0
2014-10-13 10:15:00,79.44,79.47,79.32,79.34,15800.0,72.8775,72.9051,72.7675,72.7858,15800.0
2014-10-13 10:20:00,79.37,79.62,79.37,79.5,9300.0,72.8133,73.0427,72.8133,72.9326,9300.0
2014-10-13 10:25:00,79.45,79.45,79.24,79.29,36700.0,72.8867,72.8867,72.6941,72.7399,36700.0
2014-10-13 10:30:00,79.24,79.25,79.07,79.12,18000.0,72.6941,72.7032,72.5381,72.584,18000.0
2014-10-13 10:35:00,79.08,79.11,79.01,79.09,14300.0,72.5473,72.5748,72.4831,72.5565,14300.0
2014-10-13 10:40:00,79.07,79.1,78.83,78.84,23900.0,72.5381,72.5656,72.3179,72.3271,23900.0
2014-10-13 10:45:00,78.82,79.03,78.8,78.9,26300.0,72.3088,72.5014,72.2904,72.3821,26300.0
2014-10-13 10:50:00,78.89,79.01,78.83,78.97,47800.0,72.373,72.4831,72.3179,72.4464,47800.0
2014-10-13 10:55:00,78.97,79.05,78.87,79.02,45100.0,72.4464,72.5198,72.3546,72.4922,45100.0
2014-10-13 11:00:00,79.02,79.27,78.99,79.24,50400.0,72.4922,72.7216,72.4647,72.6941,50400.0
2014-10-13 11:05:00,79.23,79.41,79.23,79.36,22100.0,72.6849,72.85,72.6849,72.8041,22100.0
2014-10-13 11:10:00,79.4,79.4,79.08,79.09,38700.0,72.8408,72.8408,72.5473,72.5565,38700.0
2014-10-13 11:15:00,79.08,79.15,78.85,78.85,24600.0,72.5473,72.6115,72.3363,72.3363,24600.0
2014-10-13 11:20:00,78.82,78.98,78.78,78.98,16200.0,72.3088,72.4555,72.2721,72.4555,16200.0
2014-10-13 11:25:00,79.01,79.09,78.81,78.81,16000.0,72.4831,72.5565,72.2996,72.2996,16000.0
2014-10-13 11:30:00,78.84,79.16,78.84,79.16,36700.0,72.3271,72.6207,72.3271,72.6207,36700.0
2014-10-13 11:35:00,79.18,79.2,79.04,79.04,13100.0,72.639,72.6574,72.5106,72.5106,13100.0
2014-10-13 11:40:00,79.07,79.32,79.06,79.26,35400.0,72.5381,72.7675,72.5289,72.7124,35400.0
2014-10-13 11:45:00,79.3,79.44,79.26,79.32,35600.0,72.7491,72.8775,72.7124,72.7675,35600.0
2014-10-13 11:50:00,79.31,79.36,79.24,79.24,12000.0,72.7583,72.8041,72.6941,72.6941,12000.0
2014-10-13 11:55:00,79.25,79.28,79.17,79.24,6600.0,72.7032,72.7308,72.6298,72.6941,6600.0
2014-10-13 12:00:00,79.28,79.29,79.17,79.28,54300.0,72.7308,72.7399,72.6298,72.7308,54300.0
2014-10-13 12:05:00,79.27,79.34,79.17,79.2,15000.0,72.7216,72.7858,72.6298,72.6574,15000.0
2014-10-13 12:10:00,79.21,79.37,79.2,79.33,6700.0,72.6665,72.8133,72.6574,72.7766,6700.0
2014-10-13 12:15:00,79.32,79.58,79.3,79.58,8500.0,72.7675,73.006,72.7491,73.006,8500.0
2014-10-13 12:20:00,79.58,79.61,79.55,79.59,5900.0,73.006,73.0335,72.9785,73.0151,5900.0
2014-10-13 12:25:00,79.6,79.78,79.59,79.76,7900.0,73.0243,73.1895,73.0151,73.1711,7900.0
2014-10-13 12:30:00,79.77,79.87,79.76,79.87,8200.0,73.1803,73.272,73.1711,73.272,8200.0
2014-10-13 12:35:00,79.86,79.96,79.85,79.94,20600.0,73.2628,73.3546,73.2537,73.3362,20600.0
2014-10-13 12:40:00,79.95,80.06,79.95,79.95,11200.0,73.3454,73.4463,73.3454,73.3454,11200.0
2014-10-13 12:45:00,79.95,79.96,79.85,79.95,34300.0,73.3454,73.3546,73.2537,73.3454,34300.0
2014-10-13 12:50:00,79.95,80.1,79.9,80.09,16000.0,73.3454,73.483,73.2995,73.4738,16000.0
2014-10-13 12:55:00,80.07,80.13,80.02,80.08,17000.0,73.4555,73.5105,73.4096,73.4647,17000.0
2014-10-13 13:00:00,80.1,80.17,80.09,80.11,9500.0,73.483,73.5472,73.4738,73.4922,9500.0
2014-10-13 13:05:00,80.1,80.12,80.02,80.03,11800.0,73.483,73.5014,73.4096,73.4188,11800.0
2014-10-13 13:10:00,80.02,80.02,79.85,79.85,39600.0,73.4096,73.4096,73.2537,73.2537,39600.0
2014-10-13 13:15:00,79.83,79.83,79.6,79.66,9300.0,73.2353,73.2353,73.0243,73.0794,9300.0
2014-10-13 13:20:00,79.67,79.84,79.66,79.78,6700.0,73.0885,73.2445,73.0794,73.1895,6700.0
2014-10-13 13:25:00,79.76,80.0,79.72,80.0,9100.0,73.1711,73.3913,73.1344,73.3913,9100.0
2014-10-13 13:30:00,79.98,80.06,79.92,80.02,6500.0,73.3729,73.4463,73.3179,73.4096,6500.0
2014-10-13 13:35:00,80.03,80.23,80.03,80.18,17800.0,73.4188,73.6023,73.4188,73.5564,17800.0
2014-10-13 13:40:00,80.16,80.16,80.08,80.09,8300.0,73.5381,73.5381,73.4647,73.4738,8300.0
2014-10-13 13:45:00,80.09,80.09,79.88,79.9,7100.0,73.4738,73.4738,73.2812,73.2995,7100.0
2014-10-13 13:50:00,79.91,80.02,79.85,79.99,7600.0,73.3087,73.4096,73.2537,73.3821,7600.0
2014-10-13 13:55:00,79.99,79.99,79.79,79.9,17300.0,73.3821,73.3821,73.1986,73.2995,17300.0
2014-10-13 14:00:00,79.85,79.88,79.78,79.84,15100.0,73.2537,73.2812,73.1895,73.2445,15100.0
2014-10-13 14:05:00,79.85,80.29,79.85,80.25,17800.0,73.2537,73.6573,73.2537,73.6206,17800.0
2014-10-13 14:10:00,80.24,80.24,80.11,80.16,19400.0,73.6115,73.6115,73.4922,73.5381,19400.0
2014-10-13 14:15:00,80.16,80.19,80.07,80.12,27600.0,73.5381,73.5656,73.4555,73.5014,27600.0
2014-10-13 14:20:00,80.1,80.24,80.1,80.23,13100.0,73.483,73.6115,73.483,73.6023,13100.0
2014-10-13 14:25:00,80.25,80.36,80.24,80.36,19000.0,73.6206,73.7215,73.6115,73.7215,19000.0
2014-10-13 14:30:00,80.37,80.37,80.16,80.25,35400.0,73.7307,73.7307,73.5381,73.6206,35400.0
2014-10-13 14:35:00,80.25,80.28,80.2,80.27,37400.0,73.6206,73.6481,73.5748,73.639,37400.0
2014-10-13 14:40:00,80.26,80.27,80.09,80.16,13300.0,73.6298,73.639,73.4738,73.5381,13300.0
2014-10-13 14:45:00,80.16,80.24,80.14,80.2,16700.0,73.5381,73.6115,73.5197,73.5748,16700.0
2014-10-13 14:50:00,80.19,80.33,80.18,80.3,17200.0,73.5656,73.694,73.5564,73.6665,17200.0
2014-10-13 14:55:00,80.28,80.28,80.2,80.25,14200.0,73.6481,73.6481,73.5748,73.6206,14200.0
2014-10-13 15:00:00,80.24,80.3,80.22,80.22,20600.0,73.6115,73.6665,73.5931,73.5931,20600.0
2014-10-13 15:05:00,80.23,80.4,80.23,80.33,53700.0,73.6023,73.7582,73.6023,73.694,53700.0
2014-10-13 15:10:00,80.32,80.36,80.28,80.34,21100.0,73.6848,73.7215,73.6481,73.7032,21100.0
2014-10-13 15:15:00,80.32,80.34,80.2,80.23,27100.0,73.6848,73.7032,73.5748,73.6023,27100.0
2014-10-13 15:20:00,80.23,80.26,80.16,80.26,31300.0,73.6023,73.6298,73.5381,73.6298,31300.0
2014-10-13 15:25:00,80.28,80.34,80.23,80.26,20600.0,73.6481,73.7032,73.6023,73.6298,20600.0
2014-10-13 15:30:00,80.26,80.26,79.77,80.03,114200.0,73.6298,73.6298,73.1803,73.4188,114200.0
2014-10-13 15:35:00,80.02,80.18,79.97,79.99,70200.0,73.4096,73.5564,73.3638,73.3821,70200.0
2014-10-13 15:40:00,79.99,80.09,79.98,80.0,63200.0,73.3821,73.4738,73.3729,73.3913,63200.0
2014-10-13 15:45:00,80.0,80.09,79.91,79.91,171300.0,73.3913,73.4738,73.3087,73.3087,171300.0
2014-10-13 15:50:00,79.9,79.97,79.75,79.83,189600.0,73.2995,73.3638,73.1619,73.2353,189600.0
2014-10-13 15:55:00,79.82,79.86,79.68,79.69,144500.0,73.2261,73.2628,73.0977,73.1069,144500.0
2014-10-14 09:30:00,80.28,80.28,79.66,80.05,80500.0,73.6481,73.6481,73.0794,73.4371,80500.0
2014-10-14 09:35:00,79.94,80.24,79.82,79.82,12800.0,73.3362,73.6115,73.2261,73.2261,12800.0
2014-10-14 09:40:00,79.79,79.91,79.6,79.74,18600.0,73.1986,73.3087,73.0243,73.1528,18600.0
2014-10-14 09:45:00,79.81,80.01,79.74,79.84,20200.0,73.217,73.4005,73.1528,73.2445,20200.0
2014-10-14 09:50:00,79.8,79.82,79.59,79.6,21200.0,73.2078,73.2261,73.0151,73.0243,21200.0
2014-10-14 09:55:00,79.6,79.61,79.38,79.55,52600.0,73.0243,73.0335,72.8225,72.9785,52600.0
2014-10-14 10:00:00,79.54,79.54,79.23,79.32,71400.0,72.9693,72.9693,72.6849,72.7675,71400.0
2014-10-14 10:05:00,79.32,79.55,79.19,79.55,40800.0,72.7675,72.9785,72.6482,72.9785,40800.0
2014-10-14 10:10:00,79.5,79.8,79.42,79.75,15900.0,72.9326,73.2078,72.8592,73.1619,15900.0
2014-10-14 10:15:00,79.75,79.81,79.51,79.55,17100.0,73.1619,73.217,72.9418,72.9785,17100.0
2014-10-14 10:20:00,79.55,79.65,79.42,79.44,15500.0,72.9785,73.0702,72.8592,72.8775,15500.0
2014-10-14 10:25:00,79.43,79.61,79.43,79.48,13600.0,72.8684,73.0335,72.8684,72.9142,13600.0
2014-10-14 10:30:00,79.51,79.65,79.45,79.6,24200.0,72.9418,73.0702,72.8867,73.0243,24200.0
2014-10-14 10:35:00,79.62,79.86,79.62,79.83,8600.0,73.0427,73.2628,73.0427,73.2353,8600.0
2014-10-14 10:40:00,79.82,79.9,79.77,79.81,12800.0,73.2261,73.2995,73.1803,73.217,12800.0
2014-10-14 10:45:00,79.78,79.91,79.77,79.86,8300.0,73.1895,73.3087,73.1803,73.2628,8300.0
2014-10-14 10:50:00,79.91,80.09,79.91,80.09,19100.0,73.3087,73.4738,73.3087,73.4738,19100.0
2014-10-14 10:55:00,80.05,80.12,79.9,79.94,17500.0,73.4371,73.5014,73.2995,73.3362,17500.0
2014-10-14 11:00:00,79.95,79.99,79.86,79.94,12800.0,73.3454,73.3821,73.2628,73.3362,12800.0
2014-10-14 11:05:00,79.96,80.05,79.9,80.04,19600.0,73.3546,73.4371,73.2995,73.428,19600.0
2014-10-14 11:10:00,80.03,80.12,80.02,80.08,8400.0,73.4188,73.5014,73.4096,73.4647,8400.0
2014-10-14 11:15:00,80.1,80.24,80.1,80.24,10300.0,73.483,73.6115,73.483,73.6115,10300.0
2014-10-14 11:20:00,80.24,80.29,80.17,80.29,13200.0,73.6115,73.6573,73.5472,73.6573,13200.0
2014-10-14 11:25:00,80.28,80.33,80.21,80.28,21500.0,73.6481,73.694,73.5839,73.6481,21500.0
2014-10-14 11:30:00,80.27,80.31,80.18,80.31,16000.0,73.639,73.6757,73.5564,73.6757,16000.0
2014-10-14 11:35:00,80.31,80.41,80.29,80.32,7200.0,73.6757,73.7674,73.6573,73.6848,7200.0
2014-10-14 11:40:00,80.33,80.47,80.33,80.47,13900.0,73.694,73.8225,73.694,73.8225,13900.0
2014-10-14 11:45:00,80.47,80.48,80.39,80.41,13300.0,73.8225,73.8316,73.7491,73.7674,13300.0
2014-10-14 11:50:00,80.42,80.42,80.35,80.38,5700.0,73.7766,73.7766,73.7124,73.7399,5700.0
2014-10-14 11:55:00,80.38,80.45,80.33,80.39,10500.0,73.7399,73.8041,73.694,73.7491,10500.0
2014-10-14 12:00:00,80.41,80.51,80.38,80.51,14700.0,73.7674,73.8591,73.7399,73.8591,14700.0
2014-10-14 12:05:00,80.47,80.61,80.46,80.46,11200.0,73.8225,73.9509,73.8133,73.8133,11200.0
2014-10-14 12:10:00,80.47,80.55,80.41,80.54,12400.0,73.8225,73.8958,73.7674,73.8867,12400.0
2014-10-14 12:15:00,80.55,80.57,80.44,80.46,13800.0,73.8958,73.9142,73.7949,73.8133,13800.0
2014-10-14 12:20:00,80.45,80.48,80.4,80.45,9700.0,73.8041,73.8316,73.7582,73.8041,9700.0
2014-10-14 12:25:00,80.46,80.46,80.37,80.4,10100.0,73.8133,73.8133,73.7307,73.7582,10100.0
2014-10-14 12:30:00,80.4,80.41,80.27,80.33,14900.0,73.7582,73.7674,73.639,73.694,14900.0
2014-10-14 12:35:00,80.32,80.32,80.23,80.25,13100.0,73.6848,73.6848,73.6023,73.6206,13100.0
2014-10-14 12:40:00,80.22,80.34,80.18,80.34,14100.0,73.5931,73.7032,73.5564,73.7032,14100.0
2014-10-14 12:45:00,80.36,80.37,80.28,80.35,20300.0,73.7215,73.7307,73.6481,73.7124,20300.0
2014-10-14 12:50:00,80.32,80.46,80.32,80.44,17400.0,73.6848,73.8133,73.6848,73.7949,17400.0
2014-10-14 12:55:00,80.4,80.45,80.39,80.39,12000.0,73.7582,73.8041,73.7491,73.7491,12000.0
2014-10-14 13:00:00,80.36,80.36,80.22,80.24,5400.0,73.7215,73.7215,73.5931,73.6115,5400.0
2014-10-14 13:05:00,80.24,80.24,80.12,80.14,8000.0,73.6115,73.6115,73.5014,73.5197,8000.0
2014-10-14 13:10:00,80.14,80.27,80.12,80.27,4400.0,73.5197,73.639,73.5014,73.639,4400.0
2014-10-14 13:15:00,80.29,80.3,80.22,80.22,3400.0,73.6573,73.6665,73.5931,73.5931,3400.0
2014-10-14 13:20:00,80.24,80.24,80.0,80.0,3000.0,73.6115,73.6115,73.3913,73.3913,3000.0
2014-10-14 13:25:00,80.04,80.06,79.97,79.98,10300.0,73.428,73.4463,73.3638,73.3729,10300.0
2014-10-14 13:30:00,79.99,80.05,79.88,80.01,11000.0,73.3821,73.4371,73.2812,73.4005,11000.0
2014-10-14 13:35:00,80.02,80.02,79.86,79.94,11900.0,73.4096,73.4096,73.2628,73.3362,11900.0
2014-10-14 13:40:00,79.94,79.98,79.85,79.87,9000.0,73.3362,73.3729,73.2537,73.272,9000.0
2014-10-14 13:45:00,79.85,80.0,79.8,80.0,11000.0,73.2537,73.3913,73.2078,73.3913,11000.0
2014-10-14 13:50:00,79.96,80.01,79.88,79.93,7600.0,73.3546,73.4005,73.2812,73.3271,7600.0
2014-10-14 13:55:00,79.94,80.05,79.89,80.05,6700.0,73.3362,73.4371,73.2904,73.4371,6700.0
2014-10-14 14:00:00,80.05,80.14,80.0,80.06,11300.0,73.4371,73.5197,73.3913,73.4463,11300.0
2014-10-14 14:05:00,80.04,80.06,79.95,79.96,8400.0,73.428,73.4463,73.3454,73.3546,8400.0
2014-10-14 14:10:00,79.95,80.08,79.93,80.03,6500.0,73.3454,73.4647,73.3271,73.4188,6500.0
2014-10-14 14:15:00,80.03,80.04,79.9,79.94,6500.0,73.4188,73.428,73.2995,73.3362,6500.0
2014-10-14 14:20:00,79.97,79.97,79.76,79.76,16800.0,73.3638,73.3638,73.1711,73.1711,16800.0
2014-10-14 14:25:00,79.74,79.83,79.74,79.8,16000.0,73.1528,73.2353,73.1528,73.2078,16000.0
2014-10-14 14:30:00,79.79,79.88,79.71,79.71,18800.0,73.1986,73.2812,73.1252,73.1252,18800.0
2014-10-14 14:35:00,79.72,79.9,79.7,79.86,9700.0,73.1344,73.2995,73.1161,73.2628,9700.0
2014-10-14 14:40:00,79.85,80.07,79.84,80.07,12400.0,73.2537,73.4555,73.2445,73.4555,12400.0
2014-10-14 14:45:00,80.08,80.14,79.89,79.91,32200.0,73.4647,73.5197,73.2904,73.3087,32200.0
2014-10-14 14:50:00,79.91,79.94,79.74,79.79,14900.0,73.3087,73.3362,73.1528,73.1986,14900.0
2014-10-14 14:55:00,79.79,79.83,79.7,79.81,12900.0,73.1986,73.2353,73.1161,73.217,12900.0
2014-10-14 15:00:00,79.82,79.89,79.69,79.69,23400.0,73.2261,73.2904,73.1069,73.1069,23400.0
2014-10-14 15:05:00,79.68,79.73,79.53,79.62,9700.0,73.0977,73.1436,72.9601,73.0427,9700.0
2014-10-14 15:10:00,79.66,79.75,79.59,79.63,21200.0,73.0794,73.1619,73.0151,73.0518,21200.0
2014-10-14 15:15:00,79.62,79.65,79.52,79.52,22800.0,73.0427,73.0702,72.9509,72.9509,22800.0
2014-10-14 15:20:00,79.51,79.52,79.35,79.45,22500.0,72.9418,72.9509,72.795,72.8867,22500.0
2014-10-14 15:25:00,79.47,79.53,79.39,79.47,28100.0,72.9051,72.9601,72.8317,72.9051,28100.0
2014-10-14 15:30:00,79.49,79.49,79.25,79.34,24500.0,72.9234,72.9234,72.7032,72.7858,24500.0
2014-10-14 15:35:00,79.29,79.61,79.28,79.6,26400.0,72.7399,73.0335,72.7308,73.0243,26400.0
2014-10-14 15:40:00,79.63,79.69,79.45,79.45,34200.0,73.0518,73.1069,72.8867,72.8867,34200.0
2014-10-14 15:45:00,79.45,79.54,79.37,79.44,47800.0,72.8867,72.9693,72.8133,72.8775,47800.0
2014-10-14 15:50:00,79.44,79.59,79.38,79.45,46100.0,72.8775,73.0151,72.8225,72.8867,46100.0
2014-10-14 15:55:00,79.45,79.47,79.36,79.38,68200.0,72.8867,72.9051,72.8041,72.8225,68200.0
2014-10-15 09:30:00,78.25,79.6,78.03,78.2,59800.0,71.7858,73.0243,71.584,71.74,59800.0
2014-10-15 09:35:00,78.14,78.2,77.96,78.12,33700.0,71.6849,71.74,71.5198,71.6666,33700.0
2014-10-15 09:40:00,78.06,78.68,78.06,78.67,22900.0,71.6115,72.1803,71.6115,72.1711,22900.0
2014-10-15 09:45:00,78.69,79.28,78.69,79.25,28800.0,72.1895,72.7308,72.1895,72.7032,28800.0
2014-10-15 09:50:00,79.24,79.53,79.13,79.51,38200.0,72.6941,72.9601,72.5931,72.9418,38200.0
2014-10-15 09:55:00,79.53,79.53,78.99,79.16,22800.0,72.9601,72.9601,72.4647,72.6207,22800.0
2014-10-15 10:00:00,79.17,79.62,79.17,79.41,35500.0,72.6298,73.0427,72.6298,72.85,35500.0
2014-10-15 10:05:00,79.44,79.57,79.33,79.5,13000.0,72.8775,72.9968,72.7766,72.9326,13000.0
2014-10-15 10:10:00,79.5,79.59,79.43,79.56,12400.0,72.9326,73.0151,72.8684,72.9876,12400.0
2014-10-15 10:15:00,79.55,79.59,79.24,79.41,48700.0,72.9785,73.0151,72.6941,72.85,48700.0
2014-10-15 10:20:00,79.44,79.69,79.41,79.64,11600.0,72.8775,73.1069,72.85,73.061,11600.0
2014-10-15 10:25:00,79.61,79.61,79.25,79.27,24200.0,73.0335,73.0335,72.7032,72.7216,24200.0
2014-10-15 10:30:00,79.26,79.32,79.08,79.12,29200.0,72.7124,72.7675,72.5473,72.584,29200.0
2014-10-15 10:35:00,79.13,79.25,79.1,79.22,19700.0,72.5931,72.7032,72.5656,72.6757,19700.0
2014-10-15 10:40:00,79.26,79.34,79.07,79.09,31300.0,72.7124,72.7858,72.5381,72.5565,31300.0
2014-10-15 10:45:00,79.07,79.09,78.92,79.03,34500.0,72.5381,72.5565,72.4005,72.5014,34500.0
2014-10-15 10:50:00,79.07,79.29,79.06,79.17,21700.0,72.5381,72.7399,72.5289,72.6298,21700.0
2014-10-15 10:55:00,79.18,79.29,79.08,79.27,28600.0,72.639,72.7399,72.5473,72.7216,28600.0
2014-10-15 11:00:00,79.25,79.26,79.02,79.23,12300.0,72.7032,72.7124,72.4922,72.6849,12300.0
2014-10-15 11:05:00,79.29,79.43,79.27,79.42,7900.0,72.7399,72.8684,72.7216,72.8592,7900.0
2014-10-15 11:10:00,79.44,79.48,79.29,79.32,25300.0,72.8775,72.9142,72.7399,72.7675,25300.0
2014-10-15 11:15:00,79.34,79.34,79.2,79.2,20400.0,72.7858,72.7858,72.6574,72.6574,20400.0
2014-10-15 11:20:00,79.18,79.18,78.94,78.96,9200.0,72.639,72.639,72.4188,72.4372,9200.0
2014-10-15 11:25:00,78.97,78.99,78.69,78.75,11200.0,72.4464,72.4647,72.1895,72.2445,11200.0
2014-10-15 11:30:00,78.76,78.82,78.5,78.72,34300.0,72.2537,72.3088,72.0152,72.217,34300.0
2014-10-15 11:35:00,78.7,78.9,78.7,78.87,11100.0,72.1987,72.3821,72.1987,72.3546,11100.0
2014-10-15 11:40:00,78.84,78.84,78.75,78.76,4500.0,72.3271,72.3271,72.2445,72.2537,4500.0
2014-10-15 11:45:00,78.76,78.76,78.59,78.59,5400.0,72.2537,72.2537,72.0978,72.0978,5400.0
2014-10-15 11:50:00,78.59,78.74,78.5,78.71,11800.0,72.0978,72.2354,72.0152,72.2078,11800.0
2014-10-15 11:55:00,78.71,79.0,78.71,78.99,13000.0,72.2078,72.4739,72.2078,72.4647,13000.0
2014-10-15 12:00:00,79.0,79.02,78.84,78.97,21800.0,72.4739,72.4922,72.3271,72.4464,21800.0
2014-10-15 12:05:00,78.99,79.03,78.89,78.93,8900.0,72.4647,72.5014,72.373,72.4097,8900.0
2014-10-15 12:10:00,78.88,78.95,78.74,78.76,12200.0,72.3638,72.428,72.2354,72.2537,12200.0
2014-10-15 12:15:00,78.79,78.81,78.61,78.65,11700.0,72.2812,72.2996,72.1161,72.1528,11700.0
2014-10-15 12:20:00,78.66,78.87,78.64,78.79,24300.0,72.162,72.3546,72.1436,72.2812,24300.0
2014-10-15 12:25:00,78.78,78.8,78.63,78.68,3800.0,72.2721,72.2904,72.1345,72.1803,3800.0
2014-10-15 12:30:00,78.64,78.67,78.55,78.62,6100.0,72.1436,72.1711,72.0611,72.1253,6100.0
2014-10-15 12:35:00,78.64,78.7,78.58,78.58,7300.0,72.1436,72.1987,72.0886,72.0886,7300.0
2014-10-15 12:40:00,78.59,78.59,78.39,78.45,8500.0,72.0978,72.0978,71.9143,71.9693,8500.0
2014-10-15 12:45:00,78.46,78.64,78.45,78.55,13500.0,71.9785,72.1436,71.9693,72.0611,13500.0
2014-10-15 12:50:00,78.59,78.6,78.43,78.6,14800.0,72.0978,72.1069,71.951,72.1069,14800.0
2014-10-15 12:55:00,78.62,78.64,78.46,78.52,8900.0,72.1253,72.1436,71.9785,72.0335,8900.0
2014-10-15 13:00:00,78.54,78.56,78.43,78.56,7900.0,72.0519,72.0702,71.951,72.0702,7900.0
2014-10-15 13:05:00,78.54,78.61,78.45,78.54,14300.0,72.0519,72.1161,71.9693,72.0519,14300.0
2014-10-15 13:10:00,78.53,78.55,78.44,78.44,19100.0,72.0427,72.0611,71.9601,71.9601,19100.0
2014-10-15 13:15:00,78.46,78.49,78.28,78.32,15100.0,71.9785,72.006,71.8134,71.8501,15100.0
2014-10-15 13:20:00,78.29,78.29,78.13,78.2,18700.0,71.8225,71.8225,71.6758,71.74,18700.0
2014-10-15 13:25:00,78.19,78.3,78.03,78.21,48800.0,71.7308,71.8317,71.584,71.7491,48800.0
2014-10-15 13:30:00,78.23,78.33,78.1,78.32,18800.0,71.7675,71.8592,71.6482,71.8501,18800.0
2014-10-15 13:35:00,78.33,78.33,78.15,78.32,20500.0,71.8592,71.8592,71.6941,71.8501,20500.0
2014-10-15 13:40:00,78.31,78.48,78.27,78.4,7500.0,71.8409,71.9968,71.8042,71.9235,7500.0
2014-10-15 13:45:00,78.4,78.64,78.34,78.64,13600.0,71.9235,72.1436,71.8684,72.1436,13600.0
2014-10-15 13:50:00,78.61,78.64,78.43,78.6,8300.0,72.1161,72.1436,71.951,72.1069,8300.0
2014-10-15 13:55:00,78.6,78.67,78.56,78.56,30600.0,72.1069,72.1711,72.0702,72.0702,30600.0
2014-10-15 14:00:00,78.56,78.56,78.28,78.28,15200.0,72.0702,72.0702,71.8134,71.8134,15200.0
2014-10-15 14:05:00,78.28,78.52,78.28,78.43,24700.0,71.8134,72.0335,71.8134,71.951,24700.0
2014-10-15 14:10:00,78.43,78.54,78.43,78.51,14100.0,71.951,72.0519,71.951,72.0244,14100.0
2014-10-15 14:15:00,78.55,78.83,78.55,78.74,14000.0,72.0611,72.3179,72.0611,72.2354,14000.0
2014-10-15 14:20:00,78.73,78.83,78.65,78.78,23800.0,72.2262,72.3179,72.1528,72.2721,23800.0
2014-10-15 14:25:00,78.81,78.81,78.6,78.7,12700.0,72.2996,72.2996,72.1069,72.1987,12700.0
2014-10-15 14:30:00,78.69,78.83,78.67,78.8,9600.0,72.1895,72.3179,72.1711,72.2904,9600.0
2014-10-15 14:35:00,78.8,78.98,78.8,78.98,16600.0,72.2904,72.4555,72.2904,72.4555,16600.0
2014-10-15 14:40:00,79.0,79.08,78.89,78.91,31700.0,72.4739,72.5473,72.373,72.3913,31700.0
2014-10-15 14:45:00,78.94,78.95,78.78,78.92,20400.0,72.4188,72.428,72.2721,72.4005,20400.0
2014-10-15 14:50:00,78.93,79.15,78.93,79.05,34700.0,72.4097,72.6115,72.4097,72.5198,34700.0
2014-10-15 14:55:00,79.09,79.09,78.91,79.03,17400.0,72.5565,72.5565,72.3913,72.5014,17400.0
2014-10-15 15:00:00,79.03,79.07,78.93,79.03,18700.0,72.5014,72.5381,72.4097,72.5014,18700.0
2014-10-15 15:05:00,78.96,79.22,78.94,79.15,22700.0,72.4372,72.6757,72.4188,72.6115,22700.0
2014-10-15 15:10:00,79.17,79.35,79.13,79.22,26400.0,72.6298,72.795,72.5931,72.6757,26400.0
2014-10-15 15:15:00,79.2,79.2,78.95,79.04,27000.0,72.6574,72.6574,72.428,72.5106,27000.0
2014-10-15 15:20:00,79.07,79.12,78.91,79.01,19500.0,72.5381,72.584,72.3913,72.4831,19500.0
2014-10-15 15:25:00,78.99,79.49,78.97,79.49,24600.0,72.4647,72.9234,72.4464,72.9234,24600.0
2014-10-15 15:30:00,79.55,79.68,79.43,79.5,34000.0,72.9785,73.0977,72.8684,72.9326,34000.0
2014-10-15 15:35:00,79.53,79.78,79.48,79.7,44900.0,72.9601,73.1895,72.9142,73.1161,44900.0
2014-10-15 15:40:00,79.72,79.99,79.6,79.85,47900.0,73.1344,73.3821,73.0243,73.2537,47900.0
2014-10-15 15:45:00,79.85,79.88,79.56,79.58,27900.0,73.2537,73.2812,72.9876,73.006,27900.0
2014-10-15 15:50:00,79.62,79.64,79.43,79.64,60300.0,73.0427,73.061,72.8684,73.061,60300.0
2014-10-15 15:55:00,79.65,79.66,79.44,79.48,65800.0,73.0702,73.0794,72.8775,72.9142,65800.0
2014-10-16 09:30:00,77.93,78.61,77.93,78.47,33700.0,71.4923,72.1161,71.4923,71.9877,33700.0
2014-10-16 09:35:00,78.57,78.89,78.49,78.77,10000.0,72.0794,72.373,72.006,72.2629,10000.0
2014-10-16 09:40:00,78.76,78.93,78.65,78.65,14800.0,72.2537,72.4097,72.1528,72.1528,14800.0
2014-10-16 09:45:00,78.72,78.72,78.35,78.7,4900.0,72.217,72.217,71.8776,72.1987,4900.0
2014-10-16 09:50:00,78.74,79.13,78.68,78.87,34100.0,72.2354,72.5931,72.1803,72.3546,34100.0
2014-10-16 09:55:00,78.83,79.04,78.74,79.03,14400.0,72.3179,72.5106,72.2354,72.5014,14400.0
2014-10-16 10:00:00,79.0,79.0,78.67,78.76,12000.0,72.4739,72.4739,72.1711,72.2537,12000.0
2014-10-16 10:05:00,78.79,78.92,78.5,78.86,12900.0,72.2812,72.4005,72.0152,72.3455,12900.0
2014-10-16 10:10:00,78.83,78.84,78.4,78.45,9400.0,72.3179,72.3271,71.9235,71.9693,9400.0
2014-10-16 10:15:00,78.43,78.45,78.1,78.24,14000.0,71.951,71.9693,71.6482,71.7767,14000.0
2014-10-16 10:20:00,78.25,79.04,78.15,78.77,18800.0,71.7858,72.5106,71.6941,72.2629,18800.0
2014-10-16 10:25:00,78.77,78.81,78.51,78.73,6400.0,72.2629,72.2996,72.0244,72.2262,6400.0
2014-10-16 10:30:00,78.72,78.87,78.61,78.78,6900.0,72.217,72.3546,72.1161,72.2721,6900.0
2014-10-16 10:35:00,78.74,78.9,78.59,78.71,11400.0,72.2354,72.3821,72.0978,72.2078,11400.0
2014-10-16 10:40:00,78.67,78.85,78.56,78.8,15400.0,72.1711,72.3363,72.0702,72.2904,15400.0
2014-10-16 10:45:00,78.86,79.06,78.86,78.98,11400.0,72.3455,72.5289,72.3455,72.4555,11400.0
2014-10-16 10:50:00,78.94,79.11,78.9,79.0,20600.0,72.4188,72.5748,72.3821,72.4739,20600.0
2014-10-16 10:55:00,79.02,79.12,78.93,79.07,20100.0,72.4922,72.584,72.4097,72.5381,20100.0
2014-10-16 11:00:00,79.07,79.13,78.9,78.99,29200.0,72.5381,72.5931,72.3821,72.4647,29200.0
2014-10-16 11:05:00,78.96,79.01,78.81,78.84,5700.0,72.4372,72.4831,72.2996,72.3271,5700.0
2014-10-16 11:10:00,78.83,79.06,78.81,78.83,6500.0,72.3179,72.5289,72.2996,72.3179,6500.0
2014-10-16 11:15:00,78.85,79.04,78.83,78.97,14300.0,72.3363,72.5106,72.3179,72.4464,14300.0
2014-10-16 11:20:00,78.97,79.16,78.97,79.1,11300.0,72.4464,72.6207,72.4464,72.5656,11300.0
2014-10-16 11:25:00,79.06,79.13,78.94,79.08,7300.0,72.5289,72.5931,72.4188,72.5473,7300.0
2014-10-16 11:30:00,79.11,79.3,79.04,79.15,8300.0,72.5748,72.7491,72.5106,72.6115,8300.0
2014-10-16 11:35:00,79.15,79.15,79.01,79.06,9900.0,72.6115,72.6115,72.4831,72.5289,9900.0
2014-10-16 11:40:00,79.1,79.24,79.09,79.13,10900.0,72.5656,72.6941,72.5565,72.5931,10900.0
2014-10-16 11:45:00,79.14,79.18,78.9,78.93,13900.0,72.6023,72.639,72.3821,72.4097,13900.0
2014-10-16 11:50:00,78.95,79.02,78.84,78.84,12000.0,72.428,72.4922,72.3271,72.3271,12000.0
2014-10-16 11:55:00,78.85,78.99,78.83,78.98,11100.0,72.3363,72.4647,72.3179,72.4555,11100.0
2014-10-16 12:00:00,78.95,78.95,78.7,78.72,6700.0,72.428,72.428,72.1987,72.217,6700.0
2014-10-16 12:05:00,78.76,78.86,78.75,78.75,3400.0,72.2537,72.3455,72.2445,72.2445,3400.0
2014-10-16 12:10:00,78.75,78.84,78.64,78.81,8700.0,72.2445,72.3271,72.1436,72.2996,8700.0
2014-10-16 12:15:00,78.81,78.81,78.65,78.72,5400.0,72.2996,72.2996,72.1528,72.217,5400.0
2014-10-16 12:20:00,78.77,78.9,78.73,78.8,3300.0,72.2629,72.3821,72.2262,72.2904,3300.0
2014-10-16 12:25:00,78.81,78.82,78.62,78.72,15200.0,72.2996,72.3088,72.1253,72.217,15200.0
2014-10-16 12:30:00,78.76,78.8,78.69,78.78,12700.0,72.2537,72.2904,72.1895,72.2721,12700.0
2014-10-16 12:35:00,78.79,78.84,78.66,78.81,17700.0,72.2812,72.3271,72.162,72.2996,17700.0
2014-10-16 12:40:00,78.79,78.91,78.79,78.88,4000.0,72.2812,72.3913,72.2812,72.3638,4000.0
2014-10-16 12:45:00,78.85,78.9,78.81,78.9,9100.0,72.3363,72.3821,72.2996,72.3821,9100.0
2014-10-16 12:50:00,78.92,78.98,78.89,78.92,4700.0,72.4005,72.4555,72.373,72.4005,4700.0
2014-10-16 12:55:00,78.91,79.1,78.9,79.06,4500.0,72.3913,72.5656,72.3821,72.5289,4500.0
2014-10-16 13:00:00,79.06,79.29,79.06,79.22,8200.0,72.5289,72.7399,72.5289,72.6757,8200.0
2014-10-16 13:05:00,79.19,79.23,79.1,79.21,13900.0,72.6482,72.6849,72.5656,72.6665,13900.0
2014-10-16 13:10:00,79.19,79.26,79.14,79.22,8600.0,72.6482,72.7124,72.6023,72.6757,8600.0
2014-10-16 13:15:00,79.22,79.28,79.12,79.14,7300.0,72.6757,72.7308,72.584,72.6023,7300.0
2014-10-16 13:20:00,79.17,79.24,79.11,79.18,9100.0,72.6298,72.6941,72.5748,72.639,9100.0
2014-10-16 13:25:00,79.2,79.31,79.16,79.19,9500.0,72.6574,72.7583,72.6207,72.6482,9500.0
2014-10-16 13:30:00,79.16,79.21,79.12,79.14,5100.0,72.6207,72.6665,72.584,72.6023,5100.0
2014-10-16 13:35:00,79.12,79.26,79.11,79.22,7600.0,72.584,72.7124,72.5748,72.6757,7600.0
2014-10-16 13:40:00,79.18,79.29,79.17,79.28,8600.0,72.639,72.7399,72.6298,72.7308,8600.0
2014-10-16 13:45:00,79.29,79.32,79.2,79.24,15600.0,72.7399,72.7675,72.6574,72.6941,15600.0
2014-10-16 13:50:00,79.23,79.23,78.99,79.09,6900.0,72.6849,72.6849,72.4647,72.5565,6900.0
2014-10-16 13:55:00,79.1,79.1,78.87,78.91,16400.0,72.5656,72.5656,72.3546,72.3913,16400.0
2014-10-16 14:00:00,78.89,78.98,78.85,78.97,6900.0,72.373,72.4555,72.3363,72.4464,6900.0
2014-10-16 14:05:00,78.98,79.17,78.97,79.07,7700.0,72.4555,72.6298,72.4464,72.5381,7700.0
2014-10-16 14:10:00,79.12,79.15,78.89,78.89,4800.0,72.584,72.6115,72.373,72.373,4800.0
2014-10-16 14:15:00,78.9,79.05,78.85,78.95,11400.0,72.3821,72.5198,72.3363,72.428,11400.0
2014-10-16 14:20:00,78.93,78.93,78.81,78.88,8600.0,72.4097,72.4097,72.2996,72.3638,8600.0
2014-10-16 14:25:00,78.88,79.01,78.88,78.95,13100.0,72.3638,72.4831,72.3638,72.428,13100.0
2014-10-16 14:30:00,78.93,78.98,78.87,78.9,10400.0,72.4097,72.4555,72.3546,72.3821,10400.0
2014-10-16 14:35:00,78.89,78.9,78.82,78.84,6900.0,72.373,72.3821,72.3088,72.3271,6900.0
2014-10-16 14:40:00,78.83,78.85,78.73,78.73,11300.0,72.3179,72.3363,72.2262,72.2262,11300.0
2014-10-16 14:45:00,78.73,78.75,78.5,78.51,25200.0,72.2262,72.2445,72.0152,72.0244,25200.0
2014-10-16 14:50:00,78.53,78.65,78.52,78.55,19200.0,72.0427,72.1528,72.0335,72.0611,19200.0
2014-10-16 14:55:00,78.61,78.67,78.61,78.63,11900.0,72.1161,72.1711,72.1161,72.1345,11900.0
2014-10-16 15:00:00,78.62,78.68,78.41,78.41,20700.0,72.1253,72.1803,71.9326,71.9326,20700.0
2014-10-16 15:05:00,78.45,78.64,78.41,78.63,19700.0,71.9693,72.1436,71.9326,72.1345,19700.0
2014-10-16 15:10:00,78.63,78.97,78.62,78.97,20400.0,72.1345,72.4464,72.1253,72.4464,20400.0
2014-10-16 15:15:00,78.97,79.04,78.87,78.87,13900.0,72.4464,72.5106,72.3546,72.3546,13900.0
2014-10-16 15:20:00,78.89,78.97,78.81,78.88,13500.0,72.373,72.4464,72.2996,72.3638,13500.0
2014-10-16 15:25:00,78.87,79.0,78.85,78.94,13200.0,72.3546,72.4739,72.3363,72.4188,13200.0
2014-10-16 15:30:00,78.98,79.04,78.87,78.95,18900.0,72.4555,72.5106,72.3546,72.428,18900.0
2014-10-16 15:35:00,78.98,79.03,78.74,78.77,16400.0,72.4555,72.5014,72.2354,72.2629,16400.0
2014-10-16 15:40:00,78.76,78.89,78.76,78.86,13600.0,72.2537,72.373,72.2537,72.3455,13600.0
2014-10-16 15:45:00,78.86,78.93,78.83,78.84,16400.0,72.3455,72.4097,72.3179,72.3271,16400.0
2014-10-16 15:50:00,78.84,79.0,78.81,78.84,54000.0,72.3271,72.4739,72.2996,72.3271,54000.0
2014-10-16 15:55:00,78.86,78.87,78.61,78.64,67300.0,72.3455,72.3546,72.1161,72.1436,67300.0
2014-10-17 09:30:00,79.66,79.95,79.47,79.58,179000.0,73.0794,73.3454,72.9051,73.006,179000.0
2014-10-17 09:35:00,79.59,79.62,79.41,79.59,121700.0,73.0151,73.0427,72.85,73.0151,121700.0
2014-10-17 09:40:00,79.62,79.63,79.31,79.39,45800.0,73.0427,73.0518,72.7583,72.8317,45800.0
2014-10-17 09:45:00,79.42,79.57,79.25,79.36,102700.0,72.8592,72.9968,72.7032,72.8041,102700.0
2014-10-17 09:50:00,79.39,79.56,79.34,79.44,14800.0,72.8317,72.9876,72.7858,72.8775,14800.0
2014-10-17 09:55:00,79.43,79.67,79.41,79.66,25000.0,72.8684,73.0885,72.85,73.0794,25000.0
2014-10-17 10:00:00,79.69,79.75,79.53,79.63,43200.0,73.1069,73.1619,72.9601,73.0518,43200.0
2014-10-17 10:05:00,79.66,79.67,79.52,79.6,22800.0,73.0794,73.0885,72.9509,73.0243,22800.0
2014-10-17 10:10:00,79.61,79.77,79.61,79.77,17800.0,73.0335,73.1803,73.0335,73.1803,17800.0
2014-10-17 10:15:00,79.76,79.91,79.76,79.83,18500.0,73.1711,73.3087,73.1711,73.2353,18500.0
2014-10-17 10:20:00,79.86,80.02,79.82,79.99,16300.0,73.2628,73.4096,73.2261,73.3821,16300.0
2014-10-17 10:25:00,80.02,80.21,79.98,80.21,13100.0,73.4096,73.5839,73.3729,73.5839,13100.0
2014-10-17 10:30:00,80.23,80.24,80.11,80.16,19500.0,73.6023,73.6115,73.4922,73.5381,19500.0
2014-10-17 10:35:00,80.16,80.33,80.12,80.15,63600.0,73.5381,73.694,73.5014,73.5289,63600.0
2014-10-17 10:40:00,80.16,80.21,80.09,80.21,11200.0,73.5381,73.5839,73.4738,73.5839,11200.0
2014-10-17 10:45:00,80.21,80.24,80.13,80.16,10300.0,73.5839,73.6115,73.5105,73.5381,10300.0
2014-10-17 10:50:00,80.16,80.25,80.14,80.24,10900.0,73.5381,73.6206,73.5197,73.6115,10900.0
2014-10-17 10:55:00,80.25,80.4,80.25,80.4,10400.0,73.6206,73.7582,73.6206,73.7582,10400.0
2014-10-17 11:00:00,80.4,80.48,80.38,80.38,10900.0,73.7582,73.8316,73.7399,73.7399,10900.0
2014-10-17 11:05:00,80.39,80.44,80.33,80.44,9200.0,73.7491,73.7949,73.694,73.7949,9200.0
2014-10-17 11:10:00,80.41,80.66,80.41,80.61,18800.0,73.7674,73.9968,73.7674,73.9509,18800.0
2014-10-17 11:15:00,80.62,80.77,80.62,80.77,13400.0,73.9601,74.0977,73.9601,74.0977,13400.0
2014-10-17 11:20:00,80.76,80.89,80.73,80.88,28200.0,74.0885,74.2078,74.061,74.1986,28200.0
2014-10-17 11:25:00,80.88,81.0,80.86,80.99,18500.0,74.1986,74.3087,74.1802,74.2995,18500.0
2014-10-17 11:30:00,80.97,81.13,80.94,81.13,30000.0,74.2811,74.4279,74.2536,74.4279,30000.0
2014-10-17 11:35:00,81.12,81.18,81.08,81.17,16300.0,74.4188,74.4738,74.3821,74.4646,16300.0
2014-10-17 11:40:00,81.18,81.34,81.16,81.31,32300.0,74.4738,74.6206,74.4555,74.5931,32300.0
2014-10-17 11:45:00,81.3,81.34,81.28,81.29,9000.0,74.5839,74.6206,74.5655,74.5747,9000.0
2014-10-17 11:50:00,81.3,81.31,81.15,81.15,7800.0,74.5839,74.5931,74.4463,74.4463,7800.0
2014-10-17 11:55:00,81.15,81.15,80.96,80.98,17600.0,74.4463,74.4463,74.272,74.2903,17600.0
2014-10-17 12:00:00,80.98,81.07,80.93,80.94,11400.0,74.2903,74.3729,74.2445,74.2536,11400.0
2014-10-17 12:05:00,80.92,80.96,80.73,80.77,44700.0,74.2353,74.272,74.061,74.0977,44700.0
2014-10-17 12:10:00,80.75,80.77,80.67,80.7,13700.0,74.0793,74.0977,74.0059,74.0335,13700.0
2014-10-17 12:15:00,80.7,80.7,80.57,80.59,9700.0,74.0335,74.0335,73.9142,73.9325,9700.0
2014-10-17 12:20:00,80.6,80.68,80.58,80.59,8400.0,73.9417,74.0151,73.9234,73.9325,8400.0
2014-10-17 12:25:00,80.58,80.59,80.52,80.53,8700.0,73.9234,73.9325,73.8683,73.8775,8700.0
2014-10-17 12:30:00,80.55,80.65,80.54,80.61,10500.0,73.8958,73.9876,73.8867,73.9509,10500.0
2014-10-17 12:35:00,80.61,80.7,80.59,80.68,13800.0,73.9509,74.0335,73.9325,74.0151,13800.0
2014-10-17 12:40:00,80.67,80.67,80.55,80.58,8700.0,74.0059,74.0059,73.8958,73.9234,8700.0
2014-10-17 12:45:00,80.58,80.65,80.5,80.56,10500.0,73.9234,73.9876,73.85,73.905,10500.0
2014-10-17 12:50:00,80.57,80.58,80.47,80.51,5700.0,73.9142,73.9234,73.8225,73.8591,5700.0
2014-10-17 12:55:00,80.52,80.59,80.51,80.57,5800.0,73.8683,73.9325,73.8591,73.9142,5800.0
2014-10-17 13:00:00,80.58,80.69,80.57,80.67,14700.0,73.9234,74.0243,73.9142,74.0059,14700.0
2014-10-17 13:05:00,80.65,80.68,80.56,80.56,11700.0,73.9876,74.0151,73.905,73.905,11700.0
2014-10-17 13:10:00,80.55,80.55,80.32,80.34,16500.0,73.8958,73.8958,73.6848,73.7032,16500.0
2014-10-17 13:15:00,80.31,80.34,80.25,80.27,30200.0,73.6757,73.7032,73.6206,73.639,30200.0
2014-10-17 13:20:00,80.27,80.3,80.2,80.23,6200.0,73.639,73.6665,73.5748,73.6023,6200.0
2014-10-17 13:25:00,80.24,80.3,80.23,80.23,4000.0,73.6115,73.6665,73.6023,73.6023,4000.0
2014-10-17 13:30:00,80.21,80.38,80.16,80.37,19300.0,73.5839,73.7399,73.5381,73.7307,19300.0
2014-10-17 13:35:00,80.35,80.59,80.34,80.57,26300.0,73.7124,73.9325,73.7032,73.9142,26300.0
2014-10-17 13:40:00,80.53,80.65,80.5,80.64,9700.0,73.8775,73.9876,73.85,73.9784,9700.0
2014-10-17 13:45:00,80.64,80.65,80.48,80.48,4200.0,73.9784,73.9876,73.8316,73.8316,4200.0
2014-10-17 13:50:00,80.46,80.53,80.41,80.44,6400.0,73.8133,73.8775,73.7674,73.7949,6400.0
2014-10-17 13:55:00,80.45,80.48,80.33,80.37,9600.0,73.8041,73.8316,73.694,73.7307,9600.0
2014-10-17 14:00:00,80.41,80.41,80.32,80.37,7600.0,73.7674,73.7674,73.6848,73.7307,7600.0
2014-10-17 14:05:00,80.39,80.47,80.27,80.32,21200.0,73.7491,73.8225,73.639,73.6848,21200.0
2014-10-17 14:10:00,80.33,80.44,80.28,80.44,11300.0,73.694,73.7949,73.6481,73.7949,11300.0
2014-10-17 14:15:00,80.44,80.55,80.44,80.51,21900.0,73.7949,73.8958,73.7949,73.8591,21900.0
2014-10-17 14:20:00,80.51,80.79,80.51,80.79,21200.0,73.8591,74.116,73.8591,74.116,21200.0
2014-10-17 14:25:00,80.77,80.78,80.69,80.75,26700.0,74.0977,74.1068,74.0243,74.0793,26700.0
2014-10-17 14:30:00,80.76,80.9,80.73,80.88,25200.0,74.0885,74.2169,74.061,74.1986,25200.0
2014-10-17 14:35:00,80.9,80.9,80.75,80.8,20400.0,74.2169,74.2169,74.0793,74.1252,20400.0
2014-10-17 14:40:00,80.81,81.05,80.79,81.05,18100.0,74.1344,74.3545,74.116,74.3545,18100.0
2014-10-17 14:45:00,81.05,81.12,80.99,81.1,28100.0,74.3545,74.4188,74.2995,74.4004,28100.0
2014-10-17 14:50:00,81.12,81.13,80.9,80.9,32700.0,74.4188,74.4279,74.2169,74.2169,32700.0
2014-10-17 14:55:00,80.9,80.9,80.66,80.78,19000.0,74.2169,74.2169,73.9968,74.1068,19000.0
2014-10-17 15:00:00,80.77,80.78,80.51,80.51,13200.0,74.0977,74.1068,73.8591,73.8591,13200.0
2014-10-17 15:05:00,80.51,80.67,80.46,80.64,12000.0,73.8591,74.0059,73.8133,73.9784,12000.0
2014-10-17 15:10:00,80.62,80.92,80.59,80.91,9200.0,73.9601,74.2353,73.9325,74.2261,9200.0
2014-10-17 15:15:00,80.93,80.94,80.86,80.93,7300.0,74.2445,74.2536,74.1802,74.2445,7300.0
2014-10-17 15:20:00,80.94,81.0,80.83,80.84,16600.0,74.2536,74.3087,74.1527,74.1619,16600.0
2014-10-17 15:25:00,80.85,80.94,80.84,80.94,18100.0,74.1711,74.2536,74.1619,74.2536,18100.0
2014-10-17 15:30:00,80.94,81.08,80.9,81.01,16100.0,74.2536,74.3821,74.2169,74.3178,16100.0
2014-10-17 15:35:00,81.01,81.09,80.92,81.07,25700.0,74.3178,74.3912,74.2353,74.3729,25700.0
2014-10-17 15:40:00,81.08,81.26,81.05,81.22,27800.0,74.3821,74.5472,74.3545,74.5105,27800.0
2014-10-17 15:45:00,81.22,81.33,81.21,81.21,39500.0,74.5105,74.6114,74.5013,74.5013,39500.0
2014-10-17 15:50:00,81.23,81.37,81.15,81.21,85200.0,74.5197,74.6481,74.4463,74.5013,85200.0
2014-10-17 15:55:00,81.2,81.28,80.99,81.01,158100.0,74.4921,74.5655,74.2995,74.3178,158100.0
2014-10-20 09:30:00,80.72,80.72,80.18,80.29,28300.0,74.0518,74.0518,73.5564,73.6573,28300.0
2014-10-20 09:35:00,80.31,80.78,80.31,80.78,8300.0,73.6757,74.1068,73.6757,74.1068,8300.0
2014-10-20 09:40:00,80.84,80.97,80.74,80.94,14700.0,74.1619,74.2811,74.0701,74.2536,14700.0
2014-10-20 09:45:00,80.96,80.98,80.78,80.78,6100.0,74.272,74.2903,74.1068,74.1068,6100.0
2014-10-20 09:50:00,80.8,81.03,80.77,80.79,11100.0,74.1252,74.3362,74.0977,74.116,11100.0
2014-10-20 09:55:00,80.79,81.1,80.78,81.09,14800.0,74.116,74.4004,74.1068,74.3912,14800.0
2014-10-20 10:00:00,81.1,81.12,80.97,81.01,13800.0,74.4004,74.4188,74.2811,74.3178,13800.0
2014-10-20 10:05:00,81.01,81.02,80.74,80.77,13500.0,74.3178,74.327,74.0701,74.0977,13500.0
2014-10-20 10:10:00,80.75,80.84,80.71,80.75,11700.0,74.0793,74.1619,74.0426,74.0793,11700.0
2014-10-20 10:15:00,80.77,80.84,80.68,80.74,12400.0,74.0977,74.1619,74.0151,74.0701,12400.0
2014-10-20 10:20:00,80.76,81.04,80.75,81.03,16100.0,74.0885,74.3454,74.0793,74.3362,16100.0
2014-10-20 10:25:00,81.02,81.08,80.95,80.97,8900.0,74.327,74.3821,74.2628,74.2811,8900.0
2014-10-20 10:30:00,80.97,81.01,80.88,80.93,16900.0,74.2811,74.3178,74.1986,74.2445,16900.0
2014-10-20 10:35:00,80.94,81.13,80.94,81.04,25800.0,74.2536,74.4279,74.2536,74.3454,25800.0
2014-10-20 10:40:00,81.04,81.23,81.03,81.21,17000.0,74.3454,74.5197,74.3362,74.5013,17000.0
2014-10-20 10:45:00,81.21,81.23,81.1,81.15,8600.0,74.5013,74.5197,74.4004,74.4463,8600.0
2014-10-20 10:50:00,81.12,81.16,81.05,81.15,10900.0,74.4188,74.4555,74.3545,74.4463,10900.0
2014-10-20 10:55:00,81.16,81.25,81.13,81.18,6200.0,74.4555,74.538,74.4279,74.4738,6200.0
2014-10-20 11:00:00,81.2,81.2,80.99,80.99,28400.0,74.4921,74.4921,74.2995,74.2995,28400.0
2014-10-20 11:05:00,80.96,81.05,80.9,81.04,13900.0,74.272,74.3545,74.2169,74.3454,13900.0
2014-10-20 11:10:00,81.02,81.14,80.89,81.13,20000.0,74.327,74.4371,74.2078,74.4279,20000.0
2014-10-20 11:15:00,81.12,81.16,81.03,81.11,3600.0,74.4188,74.4555,74.3362,74.4096,3600.0
2014-10-20 11:20:00,81.09,81.14,81.02,81.13,3600.0,74.3912,74.4371,74.327,74.4279,3600.0
2014-10-20 11:25:00,81.09,81.14,81.02,81.1,6500.0,74.3912,74.4371,74.327,74.4004,6500.0
2014-10-20 11:30:00,81.09,81.11,80.98,81.04,10200.0,74.3912,74.4096,74.2903,74.3454,10200.0
2014-10-20 11:35:00,81.02,81.07,80.98,81.0,5100.0,74.327,74.3729,74.2903,74.3087,5100.0
2014-10-20 11:40:00,80.99,81.06,80.98,81.06,20400.0,74.2995,74.3637,74.2903,74.3637,20400.0
2014-10-20 11:45:00,81.04,81.07,81.01,81.06,3400.0,74.3454,74.3729,74.3178,74.3637,3400.0
2014-10-20 11:50:00,81.03,81.04,80.98,80.99,2300.0,74.3362,74.3454,74.2903,74.2995,2300.0
2014-10-20 11:55:00,80.97,81.01,80.96,80.97,2800.0,74.2811,74.3178,74.272,74.2811,2800.0
2014-10-20 12:00:00,80.98,81.02,80.93,80.97,11200.0,74.2903,74.327,74.2445,74.2811,11200.0
2014-10-20 12:05:00,80.98,81.0,80.95,80.97,4000.0,74.2903,74.3087,74.2628,74.2811,4000.0
2014-10-20 12:10:00,80.97,81.05,80.97,81.01,800.0,74.2811,74.3545,74.2811,74.3178,800.0
2014-10-20 12:15:00,80.98,81.0,80.95,80.98,4500.0,74.2903,74.3087,74.2628,74.2903,4500.0
2014-10-20 12:20:00,81.0,81.01,80.96,81.0,10000.0,74.3087,74.3178,74.272,74.3087,10000.0
2014-10-20 12:25:00,80.99,80.99,80.91,80.93,2000.0,74.2995,74.2995,74.2261,74.2445,2000.0
2014-10-20 12:30:00,80.91,80.92,80.79,80.87,7500.0,74.2261,74.2353,74.116,74.1894,7500.0
2014-10-20 12:35:00,80.85,80.86,80.77,80.78,1800.0,74.1711,74.1802,74.0977,74.1068,1800.0
2014-10-20 12:40:00,80.76,80.78,80.68,80.72,7200.0,74.0885,74.1068,74.0151,74.0518,7200.0
2014-10-20 12:45:00,80.74,80.74,80.68,80.69,2400.0,74.0701,74.0701,74.0151,74.0243,2400.0
2014-10-20 12:50:00,80.69,80.72,80.68,80.72,2400.0,74.0243,74.0518,74.0151,74.0518,2400.0
2014-10-20 12:55:00,80.72,80.72,80.59,80.62,5600.0,74.0518,74.0518,73.9325,73.9601,5600.0
2014-10-20 13:00:00,80.66,80.67,80.51,80.54,4700.0,73.9968,74.0059,73.8591,73.8867,4700.0
2014-10-20 13:05:00,80.56,80.65,80.54,80.65,4700.0,73.905,73.9876,73.8867,73.9876,4700.0
2014-10-20 13:10:00,80.62,80.65,80.58,80.6,5500.0,73.9601,73.9876,73.9234,73.9417,5500.0
2014-10-20 13:15:00,80.6,80.66,80.6,80.64,7500.0,73.9417,73.9968,73.9417,73.9784,7500.0
2014-10-20 13:20:00,80.62,80.7,80.62,80.69,2900.0,73.9601,74.0335,73.9601,74.0243,2900.0
2014-10-20 13:25:00,80.68,80.77,80.67,80.75,3800.0,74.0151,74.0977,74.0059,74.0793,3800.0
2014-10-20 13:30:00,80.72,80.72,80.66,80.68,4300.0,74.0518,74.0518,73.9968,74.0151,4300.0
2014-10-20 13:35:00,80.7,80.72,80.65,80.72,1300.0,74.0335,74.0518,73.9876,74.0518,1300.0
2014-10-20 13:40:00,80.7,80.73,80.67,80.67,3500.0,74.0335,74.061,74.0059,74.0059,3500.0
2014-10-20 13:45:00,80.69,80.73,80.62,80.63,7000.0,74.0243,74.061,73.9601,73.9692,7000.0
2014-10-20 13:50:00,80.64,80.69,80.64,80.68,2500.0,73.9784,74.0243,73.9784,74.0151,2500.0
2014-10-20 13:55:00,80.66,80.69,80.64,80.66,8400.0,73.9968,74.0243,73.9784,73.9968,8400.0
2014-10-20 14:00:00,80.67,80.78,80.66,80.75,10300.0,74.0059,74.1068,73.9968,74.0793,10300.0
2014-10-20 14:05:00,80.76,80.82,80.76,80.82,3600.0,74.0885,74.1435,74.0885,74.1435,3600.0
2014-10-20 14:10:00,80.8,80.85,80.8,80.84,4900.0,74.1252,74.1711,74.1252,74.1619,4900.0
2014-10-20 14:15:00,80.83,80.83,80.73,80.77,4500.0,74.1527,74.1527,74.061,74.0977,4500.0
2014-10-20 14:20:00,80.77,80.82,80.75,80.79,4700.0,74.0977,74.1435,74.0793,74.116,4700.0
2014-10-20 14:25:00,80.79,80.83,80.77,80.78,4700.0,74.116,74.1527,74.0977,74.1068,4700.0
2014-10-20 14:30:00,80.76,80.84,80.75,80.81,12400.0,74.0885,74.1619,74.0793,74.1344,12400.0
2014-10-20 14:35:00,80.83,80.85,80.81,80.81,3200.0,74.1527,74.1711,74.1344,74.1344,3200.0
2014-10-20 14:40:00,80.81,80.87,80.79,80.84,5000.0,74.1344,74.1894,74.116,74.1619,5000.0
2014-10-20 14:45:00,80.84,80.86,80.79,80.83,5700.0,74.1619,74.1802,74.116,74.1527,5700.0
2014-10-20 14:50:00,80.85,80.85,80.79,80.85,7000.0,74.1711,74.1711,74.116,74.1711,7000.0
2014-10-20 14:55:00,80.84,80.88,80.81,80.87,3900.0,74.1619,74.1986,74.1344,74.1894,3900.0
2014-10-20 15:00:00,80.89,80.95,80.89,80.95,12500.0,74.2078,74.2628,74.2078,74.2628,12500.0
2014-10-20 15:05:00,80.95,81.02,80.93,80.97,31200.0,74.2628,74.327,74.2445,74.2811,31200.0
2014-10-20 15:10:00,80.96,81.05,80.95,81.02,20400.0,74.272,74.3545,74.2628,74.327,20400.0
2014-10-20 15:15:00,81.03,81.04,80.97,80.97,42000.0,74.3362,74.3454,74.2811,74.2811,42000.0
2014-10-20 15:20:00,80.96,80.97,80.87,80.97,15600.0,74.272,74.2811,74.1894,74.2811,15600.0
2014-10-20 15:25:00,80.95,80.95,80.89,80.94,9100.0,74.2628,74.2628,74.2078,74.2536,9100.0
2014-10-20 15:30:00,80.94,81.01,80.91,81.0,32300.0,74.2536,74.3178,74.2261,74.3087,32300.0
2014-10-20 15:35:00,80.99,81.0,80.91,80.98,34800.0,74.2995,74.3087,74.2261,74.2903,34800.0
2014-10-20 15:40:00,80.99,81.04,80.98,81.04,26000.0,74.2995,74.3454,74.2903,74.3454,26000.0
2014-10-20 15:45:00,81.03,81.05,80.97,81.0,21700.0,74.3362,74.3545,74.2811,74.3087,21700.0
2014-10-20 15:50:00,81.0,81.05,80.99,81.05,27000.0,74.3087,74.3545,74.2995,74.3545,27000.0
2014-10-20 15:55:00,81.06,81.06,81.02,81.04,37900.0,74.3637,74.3637,74.327,74.3454,37900.0
2014-10-21 09:30:00,81.6,81.79,81.06,81.49,24900.0,74.8591,75.0334,74.3637,74.7582,24900.0
2014-10-21 09:35:00,81.63,81.98,81.41,81.98,13100.0,74.8866,75.2077,74.6848,75.2077,13100.0
2014-10-21 09:40:00,81.95,82.04,81.86,81.89,12700.0,75.1802,75.2628,75.0976,75.1251,12700.0
2014-10-21 09:45:00,81.92,82.16,81.85,82.15,18800.0,75.1527,75.3728,75.0885,75.3637,18800.0
2014-10-21 09:50:00,82.17,82.34,82.12,82.12,12900.0,75.382,75.538,75.3361,75.3361,12900.0
2014-10-21 09:55:00,82.16,82.38,82.07,82.38,17800.0,75.3728,75.5747,75.2903,75.5747,17800.0
2014-10-21 10:00:00,82.36,82.38,82.04,82.16,15100.0,75.5563,75.5747,75.2628,75.3728,15100.0
2014-10-21 10:05:00,82.25,82.26,82.1,82.15,16600.0,75.4554,75.4646,75.3178,75.3637,16600.0
2014-10-21 10:10:00,82.18,82.21,82.08,82.18,11300.0,75.3912,75.4187,75.2995,75.3912,11300.0
2014-10-21 10:15:00,82.19,82.19,82.03,82.1,17700.0,75.4004,75.4004,75.2536,75.3178,17700.0
2014-10-21 10:20:00,82.11,82.26,82.1,82.26,9700.0,75.327,75.4646,75.3178,75.4646,9700.0
2014-10-21 10:25:00,82.27,82.36,82.26,82.32,19300.0,75.4738,75.5563,75.4646,75.5196,19300.0
2014-10-21 10:30:00,82.32,82.46,82.32,82.41,11600.0,75.5196,75.6481,75.5196,75.6022,11600.0
2014-10-21 10:35:00,82.41,82.49,82.4,82.48,6000.0,75.6022,75.6756,75.593,75.6664,6000.0
2014-10-21 10:40:00,82.48,82.5,82.43,82.5,5600.0,75.6664,75.6848,75.6205,75.6848,5600.0
2014-10-21 10:45:00,82.5,82.57,82.45,82.56,14600.0,75.6848,75.749,75.6389,75.7398,14600.0
2014-10-21 10:50:00,82.58,82.62,82.49,82.59,20800.0,75.7581,75.7948,75.6756,75.7673,20800.0
2014-10-21 10:55:00,82.6,82.64,82.54,82.62,12700.0,75.7765,75.8132,75.7215,75.7948,12700.0
2014-10-21 11:00:00,82.62,82.66,82.58,82.62,8700.0,75.7948,75.8315,75.7581,75.7948,8700.0
2014-10-21 11:05:00,82.65,82.66,82.56,82.66,8500.0,75.8224,75.8315,75.7398,75.8315,8500.0
2014-10-21 11:10:00,82.64,82.65,82.62,82.64,5400.0,75.8132,75.8224,75.7948,75.8132,5400.0
2014-10-21 11:15:00,82.65,82.67,82.62,82.64,6500.0,75.8224,75.8407,75.7948,75.8132,6500.0
2014-10-21 11:20:00,82.63,82.69,82.63,82.66,5300.0,75.804,75.8591,75.804,75.8315,5300.0
2014-10-21 11:25:00,82.67,82.75,82.66,82.73,8100.0,75.8407,75.9141,75.8315,75.8958,8100.0
2014-10-21 11:30:00,82.73,82.84,82.72,82.8,6100.0,75.8958,75.9967,75.8866,75.96,6100.0
2014-10-21 11:35:00,82.82,82.87,82.78,82.78,17400.0,75.9783,76.0242,75.9416,75.9416,17400.0
2014-10-21 11:40:00,82.77,82.86,82.76,82.81,6300.0,75.9325,76.015,75.9233,75.9691,6300.0
2014-10-21 11:45:00,82.81,82.81,82.7,82.72,5200.0,75.9691,75.9691,75.8682,75.8866,5200.0
2014-10-21 11:50:00,82.7,82.75,82.7,82.72,3800.0,75.8682,75.9141,75.8682,75.8866,3800.0
2014-10-21 11:55:00,82.73,82.76,82.7,82.72,7800.0,75.8958,75.9233,75.8682,75.8866,7800.0
2014-10-21 12:00:00,82.71,82.74,82.67,82.71,6300.0,75.8774,75.9049,75.8407,75.8774,6300.0
2014-10-21 12:05:00,82.73,82.76,82.7,82.71,6900.0,75.8958,75.9233,75.8682,75.8774,6900.0
2014-10-21 12:10:00,82.72,82.77,82.69,82.75,3500.0,75.8866,75.9325,75.8591,75.9141,3500.0
2014-10-21 12:15:00,82.76,82.8,82.75,82.79,4600.0,75.9233,75.96,75.9141,75.9508,4600.0
2014-10-21 12:20:00,82.79,82.81,82.77,82.78,3700.0,75.9508,75.9691,75.9325,75.9416,3700.0
2014-10-21 12:25:00,82.81,82.84,82.76,82.82,10300.0,75.9691,75.9967,75.9233,75.9783,10300.0
2014-10-21 12:30:00,82.82,82.84,82.8,82.83,6000.0,75.9783,75.9967,75.96,75.9875,6000.0
2014-10-21 12:35:00,82.82,82.84,82.8,82.83,5200.0,75.9783,75.9967,75.96,75.9875,5200.0
2014-10-21 12:40:00,82.84,82.86,82.79,82.79,5800.0,75.9967,76.015,75.9508,75.9508,5800.0
2014-10-21 12:45:00,82.81,82.83,82.8,82.83,10000.0,75.9691,75.9875,75.96,75.9875,10000.0
2014-10-21 12:50:00,82.83,82.85,82.78,82.83,7300.0,75.9875,76.0058,75.9416,75.9875,7300.0
2014-10-21 12:55:00,82.81,82.83,82.79,82.82,7300.0,75.9691,75.9875,75.9508,75.9783,7300.0
2014-10-21 13:00:00,82.81,82.85,82.79,82.85,18700.0,75.9691,76.0058,75.9508,76.0058,18700.0
2014-10-21 13:05:00,82.85,82.86,82.8,82.8,5100.0,76.0058,76.015,75.96,75.96,5100.0
2014-10-21 13:10:00,82.82,82.85,82.8,82.83,5500.0,75.9783,76.0058,75.96,75.9875,5500.0
2014-10-21 13:15:00,82.83,82.83,82.76,82.79,5300.0,75.9875,75.9875,75.9233,75.9508,5300.0
2014-10-21 13:20:00,82.81,82.81,82.67,82.69,7800.0,75.9691,75.9691,75.8407,75.8591,7800.0
2014-10-21 13:25:00,82.71,82.77,82.7,82.76,5900.0,75.8774,75.9325,75.8682,75.9233,5900.0
2014-10-21 13:30:00,82.79,82.99,82.77,82.96,18300.0,75.9508,76.1343,75.9325,76.1068,18300.0
2014-10-21 13:35:00,82.93,82.97,82.88,82.94,5800.0,76.0792,76.1159,76.0334,76.0884,5800.0
2014-10-21 13:40:00,82.92,82.97,82.91,82.93,7700.0,76.0701,76.1159,76.0609,76.0792,7700.0
2014-10-21 13:45:00,82.95,82.95,82.83,82.88,16800.0,76.0976,76.0976,75.9875,76.0334,16800.0
2014-10-21 13:50:00,82.87,82.95,82.85,82.95,11900.0,76.0242,76.0976,76.0058,76.0976,11900.0
2014-10-21 13:55:00,82.98,82.99,82.89,82.91,8200.0,76.1251,76.1343,76.0425,76.0609,8200.0
2014-10-21 14:00:00,82.9,82.91,82.84,82.9,28400.0,76.0517,76.0609,75.9967,76.0517,28400.0
2014-10-21 14:05:00,82.91,83.03,82.9,83.01,23700.0,76.0609,76.171,76.0517,76.1526,23700.0
2014-10-21 14:10:00,83.01,83.05,82.97,83.01,25600.0,76.1526,76.1893,76.1159,76.1526,25600.0
2014-10-21 14:15:00,83.0,83.08,83.0,83.02,12800.0,76.1435,76.2168,76.1435,76.1618,12800.0
2014-10-21 14:20:00,83.02,83.04,82.99,83.02,102100.0,76.1618,76.1801,76.1343,76.1618,102100.0
2014-10-21 14:25:00,83.03,83.07,83.0,83.04,12000.0,76.171,76.2077,76.1435,76.1801,12000.0
2014-10-21 14:30:00,83.03,83.12,83.0,83.1,12100.0,76.171,76.2535,76.1435,76.2352,12100.0
2014-10-21 14:35:00,83.09,83.15,83.04,83.15,13900.0,76.226,76.2811,76.1801,76.2811,13900.0
2014-10-21 14:40:00,83.17,83.18,83.12,83.14,6200.0,76.2994,76.3086,76.2535,76.2719,6200.0
2014-10-21 14:45:00,83.13,83.13,83.03,83.09,25300.0,76.2627,76.2627,76.171,76.226,25300.0
2014-10-21 14:50:00,83.08,83.14,83.06,83.13,13900.0,76.2168,76.2719,76.1985,76.2627,13900.0
2014-10-21 14:55:00,83.14,83.17,83.1,83.14,11700.0,76.2719,76.2994,76.2352,76.2719,11700.0
2014-10-21 15:00:00,83.14,83.15,83.04,83.07,20200.0,76.2719,76.2811,76.1801,76.2077,20200.0
2014-10-21 15:05:00,83.07,83.08,83.03,83.03,13500.0,76.2077,76.2168,76.171,76.171,13500.0
2014-10-21 15:10:00,83.04,83.13,83.02,83.11,21800.0,76.1801,76.2627,76.1618,76.2444,21800.0
2014-10-21 15:15:00,83.1,83.17,83.06,83.15,13200.0,76.2352,76.2994,76.1985,76.2811,13200.0
2014-10-21 15:20:00,83.14,83.31,83.14,83.26,17500.0,76.2719,76.4278,76.2719,76.382,17500.0
2014-10-21 15:25:00,83.27,83.34,83.24,83.32,30100.0,76.3911,76.4554,76.3636,76.437,30100.0
2014-10-21 15:30:00,83.33,83.36,83.3,83.33,53200.0,76.4462,76.4737,76.4187,76.4462,53200.0
2014-10-21 15:35:00,83.33,83.36,83.27,83.31,62500.0,76.4462,76.4737,76.3911,76.4278,62500.0
2014-10-21 15:40:00,83.32,83.34,83.29,83.31,37100.0,76.437,76.4554,76.4095,76.4278,37100.0
2014-10-21 15:45:00,83.3,83.37,83.3,83.34,36400.0,76.4187,76.4829,76.4187,76.4554,36400.0
2014-10-21 15:50:00,83.34,83.34,83.25,83.34,51300.0,76.4554,76.4554,76.3728,76.4554,51300.0
2014-10-21 15:55:00,83.34,83.38,83.29,83.38,64300.0,76.4554,76.4921,76.4095,76.4921,64300.0
2014-10-22 09:30:00,83.49,83.69,83.04,83.2,28900.0,76.593,76.7765,76.1801,76.3269,28900.0
2014-10-22 09:35:00,83.16,83.18,82.75,82.88,11200.0,76.2902,76.3086,75.9141,76.0334,11200.0
2014-10-22 09:40:00,82.92,83.19,82.85,83.19,13200.0,76.0701,76.3178,76.0058,76.3178,13200.0
2014-10-22 09:45:00,83.2,83.2,82.95,82.98,6400.0,76.3269,76.3269,76.0976,76.1251,6400.0
2014-10-22 09:50:00,83.06,83.33,83.06,83.3,5200.0,76.1985,76.4462,76.1985,76.4187,5200.0
2014-10-22 09:55:00,83.28,83.31,83.23,83.25,3800.0,76.4003,76.4278,76.3545,76.3728,3800.0
2014-10-22 10:00:00,83.25,83.29,83.12,83.12,10700.0,76.3728,76.4095,76.2535,76.2535,10700.0
2014-10-22 10:05:00,83.12,83.15,82.94,82.94,6000.0,76.2535,76.2811,76.0884,76.0884,6000.0
2014-10-22 10:10:00,82.95,83.09,82.95,83.09,7800.0,76.0976,76.226,76.0976,76.226,7800.0
2014-10-22 10:15:00,83.08,83.21,83.06,83.17,6600.0,76.2168,76.3361,76.1985,76.2994,6600.0
2014-10-22 10:20:00,83.23,83.36,83.21,83.35,5300.0,76.3545,76.4737,76.3361,76.4645,5300.0
2014-10-22 10:25:00,83.34,83.47,83.34,83.42,6700.0,76.4554,76.5746,76.4554,76.5288,6700.0
2014-10-22 10:30:00,83.38,83.46,83.37,83.45,22100.0,76.4921,76.5655,76.4829,76.5563,22100.0
2014-10-22 10:35:00,83.42,83.42,83.26,83.3,6500.0,76.5288,76.5288,76.382,76.4187,6500.0
2014-10-22 10:40:00,83.29,83.29,83.14,83.16,3600.0,76.4095,76.4095,76.2719,76.2902,3600.0
2014-10-22 10:45:00,83.15,83.24,83.11,83.2,9700.0,76.2811,76.3636,76.2444,76.3269,9700.0
2014-10-22 10:50:00,83.2,83.27,83.16,83.2,7100.0,76.3269,76.3911,76.2902,76.3269,7100.0
2014-10-22 10:55:00,83.19,83.23,83.14,83.17,8200.0,76.3178,76.3545,76.2719,76.2994,8200.0
2014-10-22 11:00:00,83.16,83.28,83.14,83.22,7200.0,76.2902,76.4003,76.2719,76.3453,7200.0
2014-10-22 11:05:00,83.24,83.27,83.2,83.26,5600.0,76.3636,76.3911,76.3269,76.382,5600.0
2014-10-22 11:10:00,83.25,83.34,83.24,83.31,7700.0,76.3728,76.4554,76.3636,76.4278,7700.0
2014-10-22 11:15:00,83.3,83.37,83.28,83.32,11600.0,76.4187,76.4829,76.4003,76.437,11600.0
2014-10-22 11:20:00,83.31,83.37,83.28,83.28,8000.0,76.4278,76.4829,76.4003,76.4003,8000.0
2014-10-22 11:25:00,83.27,83.31,83.21,83.22,3200.0,76.3911,76.4278,76.3361,76.3453,3200.0
2014-10-22 11:30:00,83.21,83.24,83.17,83.21,8800.0,76.3361,76.3636,76.2994,76.3361,8800.0
2014-10-22 11:35:00,83.24,83.24,83.18,83.19,5200.0,76.3636,76.3636,76.3086,76.3178,5200.0
2014-10-22 11:40:00,83.16,83.18,83.07,83.11,5500.0,76.2902,76.3086,76.2077,76.2444,5500.0
2014-10-22 11:45:00,83.08,83.11,83.0,83.01,7000.0,76.2168,76.2444,76.1435,76.1526,7000.0
2014-10-22 11:50:00,83.01,83.05,83.0,83.03,11500.0,76.1526,76.1893,76.1435,76.171,11500.0
2014-10-22 11:55:00,83.02,83.05,83.02,83.02,9600.0,76.1618,76.1893,76.1618,76.1618,9600.0
2014-10-22 12:00:00,83.02,83.05,83.02,83.04,9700.0,76.1618,76.1893,76.1618,76.1801,9700.0
2014-10-22 12:05:00,83.03,83.03,82.91,82.93,15000.0,76.171,76.171,76.0609,76.0792,15000.0
2014-10-22 12:10:00,82.92,82.94,82.83,82.85,6800.0,76.0701,76.0884,75.9875,76.0058,6800.0
2014-10-22 12:15:00,82.85,82.86,82.69,82.7,9200.0,76.0058,76.015,75.8591,75.8682,9200.0
2014-10-22 12:20:00,82.73,82.83,82.73,82.82,4700.0,75.8958,75.9875,75.8958,75.9783,4700.0
2014-10-22 12:25:00,82.81,82.83,82.78,82.8,3600.0,75.9691,75.9875,75.9416,75.96,3600.0
2014-10-22 12:30:00,82.78,82.8,82.72,82.72,5900.0,75.9416,75.96,75.8866,75.8866,5900.0
2014-10-22 12:35:00,82.75,82.78,82.63,82.63,4700.0,75.9141,75.9416,75.804,75.804,4700.0
2014-10-22 12:40:00,82.66,82.71,82.63,82.63,4500.0,75.8315,75.8774,75.804,75.804,4500.0
2014-10-22 12:45:00,82.63,82.71,82.58,82.58,6000.0,75.804,75.8774,75.7581,75.7581,6000.0
2014-10-22 12:50:00,82.57,82.72,82.56,82.67,8300.0,75.749,75.8866,75.7398,75.8407,8300.0
2014-10-22 12:55:00,82.64,82.79,82.64,82.77,5800.0,75.8132,75.9508,75.8132,75.9325,5800.0
2014-10-22 13:00:00,82.78,82.88,82.76,82.88,6200.0,75.9416,76.0334,75.9233,76.0334,6200.0
2014-10-22 13:05:00,82.87,82.9,82.83,82.88,8600.0,76.0242,76.0517,75.9875,76.0334,8600.0
2014-10-22 13:10:00,82.89,82.89,82.8,82.8,1800.0,76.0425,76.0425,75.96,75.96,1800.0
2014-10-22 13:15:00,82.81,82.82,82.77,82.8,5000.0,75.9691,75.9783,75.9325,75.96,5000.0
2014-10-22 13:20:00,82.73,82.76,82.68,82.71,5400.0,75.8958,75.9233,75.8499,75.8774,5400.0
2014-10-22 13:25:00,82.66,82.66,82.52,82.57,6400.0,75.8315,75.8315,75.7031,75.749,6400.0
2014-10-22 13:30:00,82.55,82.56,82.45,82.47,5800.0,75.7306,75.7398,75.6389,75.6572,5800.0
2014-10-22 13:35:00,82.49,82.61,82.48,82.54,5100.0,75.6756,75.7857,75.6664,75.7215,5100.0
2014-10-22 13:40:00,82.56,82.64,82.55,82.58,5500.0,75.7398,75.8132,75.7306,75.7581,5500.0
2014-10-22 13:45:00,82.58,82.61,82.52,82.53,6200.0,75.7581,75.7857,75.7031,75.7123,6200.0
2014-10-22 13:50:00,82.51,82.57,82.5,82.56,4600.0,75.6939,75.749,75.6848,75.7398,4600.0
2014-10-22 13:55:00,82.57,82.58,82.46,82.47,18600.0,75.749,75.7581,75.6481,75.6572,18600.0
2014-10-22 14:00:00,82.48,82.55,82.38,82.41,17300.0,75.6664,75.7306,75.5747,75.6022,17300.0
2014-10-22 14:05:00,82.41,82.48,82.4,82.42,8600.0,75.6022,75.6664,75.593,75.6114,8600.0
2014-10-22 14:10:00,82.42,82.48,82.38,82.38,7600.0,75.6114,75.6664,75.5747,75.5747,7600.0
2014-10-22 14:15:00,82.38,82.39,82.3,82.36,7700.0,75.5747,75.5838,75.5013,75.5563,7700.0
2014-10-22 14:20:00,82.35,82.37,82.27,82.31,7300.0,75.5471,75.5655,75.4738,75.5105,7300.0
2014-10-22 14:25:00,82.31,82.4,82.29,82.35,26000.0,75.5105,75.593,75.4921,75.5471,26000.0
2014-10-22 14:30:00,82.36,82.38,82.24,82.27,11600.0,75.5563,75.5747,75.4462,75.4738,11600.0
2014-10-22 14:35:00,82.25,82.31,82.23,82.29,27200.0,75.4554,75.5105,75.4371,75.4921,27200.0
2014-10-22 14:40:00,82.28,82.48,82.28,82.46,11800.0,75.4829,75.6664,75.4829,75.6481,11800.0
2014-10-22 14:45:00,82.44,82.47,82.42,82.44,7000.0,75.6297,75.6572,75.6114,75.6297,7000.0
2014-10-22 14:50:00,82.42,82.42,82.32,82.35,9700.0,75.6114,75.6114,75.5196,75.5471,9700.0
2014-10-22 14:55:00,82.37,82.47,82.37,82.47,15700.0,75.5655,75.6572,75.5655,75.6572,15700.0
2014-10-22 15:00:00,82.46,82.47,82.38,82.41,18000.0,75.6481,75.6572,75.5747,75.6022,18000.0
2014-10-22 15:05:00,82.41,82.41,82.34,82.36,20000.0,75.6022,75.6022,75.538,75.5563,20000.0
2014-10-22 15:10:00,82.37,82.38,82.29,82.34,15300.0,75.5655,75.5747,75.4921,75.538,15300.0
2014-10-22 15:15:00,82.32,82.37,82.26,82.26,10900.0,75.5196,75.5655,75.4646,75.4646,10900.0
2014-10-22 15:20:00,82.26,82.28,82.22,82.23,14300.0,75.4646,75.4829,75.4279,75.4371,14300.0
2014-10-22 15:25:00,82.23,82.29,82.21,82.25,11400.0,75.4371,75.4921,75.4187,75.4554,11400.0
2014-10-22 15:30:00,82.25,82.25,82.08,82.12,19200.0,75.4554,75.4554,75.2995,75.3361,19200.0
2014-10-22 15:35:00,82.13,82.15,82.08,82.11,19300.0,75.3453,75.3637,75.2995,75.327,19300.0
2014-10-22 15:40:00,82.1,82.13,82.06,82.06,23000.0,75.3178,75.3453,75.2811,75.2811,23000.0
2014-10-22 15:45:00,82.06,82.12,82.0,82.0,27700.0,75.2811,75.3361,75.2261,75.2261,27700.0
2014-10-22 15:50:00,82.0,82.06,81.95,82.05,50100.0,75.2261,75.2811,75.1802,75.2719,50100.0
2014-10-22 15:55:00,82.05,82.05,81.94,81.97,61500.0,75.2719,75.2719,75.171,75.1985,61500.0
2014-10-23 09:30:00,82.96,83.06,82.06,82.99,65700.0,76.1068,76.1985,75.2811,76.1343,65700.0
2014-10-23 09:35:00,83.02,83.46,82.99,83.4,11700.0,76.1618,76.5655,76.1343,76.5104,11700.0
2014-10-23 09:40:00,83.41,83.42,82.87,82.98,8800.0,76.5196,76.5288,76.0242,76.1251,8800.0
2014-10-23 09:45:00,82.97,83.01,82.81,82.99,10600.0,76.1159,76.1526,75.9691,76.1343,10600.0
2014-10-23 09:50:00,82.99,83.14,82.99,83.1,25600.0,76.1343,76.2719,76.1343,76.2352,25600.0
2014-10-23 09:55:00,83.1,83.12,82.87,82.88,11300.0,76.2352,76.2535,76.0242,76.0334,11300.0
2014-10-23 10:00:00,82.88,83.17,82.88,83.17,19000.0,76.0334,76.2994,76.0334,76.2994,19000.0
2014-10-23 10:05:00,83.18,83.27,83.15,83.18,16400.0,76.3086,76.3911,76.2811,76.3086,16400.0
2014-10-23 10:10:00,83.16,83.26,83.16,83.19,19200.0,76.2902,76.382,76.2902,76.3178,19200.0
2014-10-23 10:15:00,83.2,83.23,83.16,83.19,16200.0,76.3269,76.3545,76.2902,76.3178,16200.0
2014-10-23 10:20:00,83.19,83.22,83.15,83.15,11500.0,76.3178,76.3453,76.2811,76.2811,11500.0
2014-10-23 10:25:00,83.12,83.16,83.11,83.14,12900.0,76.2535,76.2902,76.2444,76.2719,12900.0
2014-10-23 10:30:00,83.14,83.14,83.1,83.13,6400.0,76.2719,76.2719,76.2352,76.2627,6400.0
2014-10-23 10:35:00,83.14,83.14,83.08,83.13,5700.0,76.2719,76.2719,76.2168,76.2627,5700.0
2014-10-23 10:40:00,83.11,83.11,82.95,82.96,5300.0,76.2444,76.2444,76.0976,76.1068,5300.0
2014-10-23 10:45:00,82.97,83.06,82.96,83.03,15000.0,76.1159,76.1985,76.1068,76.171,15000.0
2014-10-23 10:50:00,83.03,83.1,83.03,83.09,12300.0,76.171,76.2352,76.171,76.226,12300.0
2014-10-23 10:55:00,83.09,83.1,83.07,83.09,9200.0,76.226,76.2352,76.2077,76.226,9200.0
2014-10-23 11:00:00,83.08,83.09,83.03,83.03,10400.0,76.2168,76.226,76.171,76.171,10400.0
2014-10-23 11:05:00,83.04,83.06,83.03,83.05,12300.0,76.1801,76.1985,76.171,76.1893,12300.0
2014-10-23 11:10:00,83.06,83.07,83.03,83.05,10900.0,76.1985,76.2077,76.171,76.1893,10900.0
2014-10-23 11:15:00,83.05,83.07,83.02,83.05,5700.0,76.1893,76.2077,76.1618,76.1893,5700.0
2014-10-23 11:20:00,83.05,83.05,83.0,83.01,9500.0,76.1893,76.1893,76.1435,76.1526,9500.0
2014-10-23 11:25:00,83.02,83.03,82.99,83.03,11300.0,76.1618,76.171,76.1343,76.171,11300.0
2014-10-23 11:30:00,83.01,83.03,83.01,83.03,9500.0,76.1526,76.171,76.1526,76.171,9500.0
2014-10-23 11:35:00,83.02,83.03,82.97,82.99,9800.0,76.1618,76.171,76.1159,76.1343,9800.0
2014-10-23 11:40:00,82.99,83.0,82.98,82.99,7600.0,76.1343,76.1435,76.1251,76.1343,7600.0
2014-10-23 11:45:00,82.99,83.0,82.95,82.98,12100.0,76.1343,76.1435,76.0976,76.1251,12100.0
2014-10-23 11:50:00,82.98,83.05,82.98,83.04,15900.0,76.1251,76.1893,76.1251,76.1801,15900.0
2014-10-23 11:55:00,83.03,83.08,83.03,83.07,4700.0,76.171,76.2168,76.171,76.2077,4700.0
2014-10-23 12:00:00,83.06,83.09,83.04,83.08,5800.0,76.1985,76.226,76.1801,76.2168,5800.0
2014-10-23 12:05:00,83.08,83.12,83.08,83.09,9500.0,76.2168,76.2535,76.2168,76.226,9500.0
2014-10-23 12:10:00,83.08,83.1,83.03,83.05,6200.0,76.2168,76.2352,76.171,76.1893,6200.0
2014-10-23 12:15:00,83.04,83.04,82.99,83.01,6000.0,76.1801,76.1801,76.1343,76.1526,6000.0
2014-10-23 12:20:00,83.01,83.01,82.95,82.98,8500.0,76.1526,76.1526,76.0976,76.1251,8500.0
2014-10-23 12:25:00,82.97,83.13,82.97,83.13,7400.0,76.1159,76.2627,76.1159,76.2627,7400.0
2014-10-23 12:30:00,83.11,83.11,83.06,83.06,4100.0,76.2444,76.2444,76.1985,76.1985,4100.0
2014-10-23 12:35:00,83.06,83.06,83.03,83.04,3200.0,76.1985,76.1985,76.171,76.1801,3200.0
2014-10-23 12:40:00,83.03,83.08,83.03,83.03,6000.0,76.171,76.2168,76.171,76.171,6000.0
2014-10-23 12:45:00,83.05,83.05,83.0,83.01,4200.0,76.1893,76.1893,76.1435,76.1526,4200.0
2014-10-23 12:50:00,83.02,83.02,82.97,82.97,3200.0,76.1618,76.1618,76.1159,76.1159,3200.0
2014-10-23 12:55:00,82.96,82.96,82.91,82.93,6400.0,76.1068,76.1068,76.0609,76.0792,6400.0
2014-10-23 13:00:00,82.93,82.95,82.89,82.91,3100.0,76.0792,76.0976,76.0425,76.0609,3100.0
2014-10-23 13:05:00,82.91,83.0,82.91,82.99,8100.0,76.0609,76.1435,76.0609,76.1343,8100.0
2014-10-23 13:10:00,82.99,83.05,82.98,83.05,5200.0,76.1343,76.1893,76.1251,76.1893,5200.0
2014-10-23 13:15:00,83.04,83.07,83.04,83.06,2300.0,76.1801,76.2077,76.1801,76.1985,2300.0
2014-10-23 13:20:00,83.08,83.1,83.05,83.1,4700.0,76.2168,76.2352,76.1893,76.2352,4700.0
2014-10-23 13:25:00,83.09,83.18,83.07,83.18,2700.0,76.226,76.3086,76.2077,76.3086,2700.0
2014-10-23 13:30:00,83.18,83.27,83.16,83.23,3500.0,76.3086,76.3911,76.2902,76.3545,3500.0
2014-10-23 13:35:00,83.22,83.31,83.2,83.28,3700.0,76.3453,76.4278,76.3269,76.4003,3700.0
2014-10-23 13:40:00,83.31,83.37,83.28,83.37,6600.0,76.4278,76.4829,76.4003,76.4829,6600.0
2014-10-23 13:45:00,83.36,83.44,83.34,83.41,10600.0,76.4737,76.5471,76.4554,76.5196,10600.0
2014-10-23 13:50:00,83.41,83.55,83.41,83.52,23000.0,76.5196,76.648,76.5196,76.6205,23000.0
2014-10-23 13:55:00,83.52,83.57,83.52,83.53,7900.0,76.6205,76.6664,76.6205,76.6297,7900.0
2014-10-23 14:00:00,83.55,83.66,83.54,83.66,7600.0,76.648,76.7489,76.6388,76.7489,7600.0
2014-10-23 14:05:00,83.65,83.67,83.62,83.64,6900.0,76.7398,76.7581,76.7122,76.7306,6900.0
2014-10-23 14:10:00,83.65,83.74,83.63,83.73,10000.0,76.7398,76.8223,76.7214,76.8131,10000.0
2014-10-23 14:15:00,83.7,83.76,83.69,83.75,10500.0,76.7856,76.8407,76.7765,76.8315,10500.0
2014-10-23 14:20:00,83.74,83.8,83.73,83.8,6100.0,76.8223,76.8774,76.8131,76.8774,6100.0
2014-10-23 14:25:00,83.82,83.88,83.79,83.84,12800.0,76.8957,76.9508,76.8682,76.9141,12800.0
2014-10-23 14:30:00,83.83,83.87,83.8,83.84,15500.0,76.9049,76.9416,76.8774,76.9141,15500.0
2014-10-23 14:35:00,83.84,83.86,83.82,83.86,7900.0,76.9141,76.9324,76.8957,76.9324,7900.0
2014-10-23 14:40:00,83.84,83.86,83.77,83.8,8700.0,76.9141,76.9324,76.8498,76.8774,8700.0
2014-10-23 14:45:00,83.81,83.84,83.73,83.75,10600.0,76.8865,76.9141,76.8131,76.8315,10600.0
2014-10-23 14:50:00,83.75,83.75,83.6,83.66,16600.0,76.8315,76.8315,76.6939,76.7489,16600.0
2014-10-23 14:55:00,83.66,83.66,83.37,83.58,22200.0,76.7489,76.7489,76.4829,76.6755,22200.0
2014-10-23 15:00:00,83.55,83.56,83.34,83.35,29000.0,76.648,76.6572,76.4554,76.4645,29000.0
2014-10-23 15:05:00,83.34,83.41,83.31,83.35,13300.0,76.4554,76.5196,76.4278,76.4645,13300.0
2014-10-23 15:10:00,83.34,83.55,83.32,83.51,14700.0,76.4554,76.648,76.437,76.6113,14700.0
2014-10-23 15:15:00,83.48,83.55,83.41,83.41,22900.0,76.5838,76.648,76.5196,76.5196,22900.0
2014-10-23 15:20:00,83.39,83.5,83.38,83.45,10200.0,76.5012,76.6021,76.4921,76.5563,10200.0
2014-10-23 15:25:00,83.42,83.47,83.36,83.41,19600.0,76.5288,76.5746,76.4737,76.5196,19600.0
2014-10-23 15:30:00,83.41,83.62,83.4,83.62,13200.0,76.5196,76.7122,76.5104,76.7122,13200.0
2014-10-23 15:35:00,83.63,83.63,83.49,83.54,10300.0,76.7214,76.7214,76.593,76.6388,10300.0
2014-10-23 15:40:00,83.52,83.56,83.45,83.56,26500.0,76.6205,76.6572,76.5563,76.6572,26500.0
2014-10-23 15:45:00,83.56,83.57,83.51,83.51,19000.0,76.6572,76.6664,76.6113,76.6113,19000.0
2014-10-23 15:50:00,83.52,83.65,83.52,83.55,66500.0,76.6205,76.7398,76.6205,76.648,66500.0
2014-10-23 15:55:00,83.55,83.59,83.49,83.52,61900.0,76.648,76.6847,76.593,76.6205,61900.0
2014-10-24 09:30:00,84.09,84.09,83.76,84.0,49800.0,77.1434,77.1434,76.8407,77.0608,49800.0
2014-10-24 09:35:00,84.05,84.16,83.81,84.11,6700.0,77.1067,77.2076,76.8865,77.1618,6700.0
2014-10-24 09:40:00,84.11,84.29,84.08,84.28,7200.0,77.1618,77.3269,77.1342,77.3177,7200.0
2014-10-24 09:45:00,84.31,84.31,83.9,84.07,9900.0,77.3452,77.3452,76.9691,77.1251,9900.0
2014-10-24 09:50:00,84.07,84.08,83.92,83.92,21900.0,77.1251,77.1342,76.9875,76.9875,21900.0
2014-10-24 09:55:00,83.92,84.06,83.92,83.93,5900.0,76.9875,77.1159,76.9875,76.9966,5900.0
2014-10-24 10:00:00,83.93,84.01,83.8,83.9,16400.0,76.9966,77.07,76.8774,76.9691,16400.0
2014-10-24 10:05:00,83.89,83.89,83.66,83.83,7700.0,76.9599,76.9599,76.7489,76.9049,7700.0
2014-10-24 10:10:00,83.82,83.96,83.74,83.87,8000.0,76.8957,77.0241,76.8223,76.9416,8000.0
2014-10-24 10:15:00,83.89,84.07,83.85,84.07,5000.0,76.9599,77.1251,76.9232,77.1251,5000.0
2014-10-24 10:20:00,84.08,84.08,83.95,83.99,3600.0,77.1342,77.1342,77.015,77.0517,3600.0
2014-10-24 10:25:00,83.99,84.03,83.92,83.96,4700.0,77.0517,77.0884,76.9875,77.0241,4700.0
2014-10-24 10:30:00,83.97,84.03,83.94,84.01,4000.0,77.0333,77.0884,77.0058,77.07,4000.0
2014-10-24 10:35:00,84.04,84.14,84.04,84.11,4700.0,77.0975,77.1893,77.0975,77.1618,4700.0
2014-10-24 10:40:00,84.1,84.23,84.1,84.2,3000.0,77.1526,77.2718,77.1526,77.2443,3000.0
2014-10-24 10:45:00,84.19,84.19,84.06,84.07,3700.0,77.2351,77.2351,77.1159,77.1251,3700.0
2014-10-24 10:50:00,84.06,84.17,84.05,84.11,2900.0,77.1159,77.2168,77.1067,77.1618,2900.0
2014-10-24 10:55:00,84.1,84.16,84.1,84.16,2000.0,77.1526,77.2076,77.1526,77.2076,2000.0
2014-10-24 11:00:00,84.15,84.22,84.14,84.19,5800.0,77.1985,77.2627,77.1893,77.2351,5800.0
2014-10-24 11:05:00,84.2,84.28,84.2,84.28,8000.0,77.2443,77.3177,77.2443,77.3177,8000.0
2014-10-24 11:10:00,84.29,84.31,84.26,84.26,4300.0,77.3269,77.3452,77.2994,77.2994,4300.0
2014-10-24 11:15:00,84.27,84.35,84.27,84.35,4200.0,77.3085,77.3819,77.3085,77.3819,4200.0
2014-10-24 11:20:00,84.36,84.4,84.36,84.4,4200.0,77.3911,77.4278,77.3911,77.4278,4200.0
2014-10-24 11:25:00,84.39,84.4,84.28,84.29,5000.0,77.4186,77.4278,77.3177,77.3269,5000.0
2014-10-24 11:30:00,84.24,84.29,84.19,84.29,3800.0,77.281,77.3269,77.2351,77.3269,3800.0
2014-10-24 11:35:00,84.29,84.39,84.24,84.38,11900.0,77.3269,77.4186,77.281,77.4095,11900.0
2014-10-24 11:40:00,84.41,84.49,84.41,84.44,4700.0,77.437,77.5104,77.437,77.4645,4700.0
2014-10-24 11:45:00,84.43,84.44,84.42,84.43,4600.0,77.4553,77.4645,77.4461,77.4553,4600.0
2014-10-24 11:50:00,84.4,84.44,84.39,84.39,2200.0,77.4278,77.4645,77.4186,77.4186,2200.0
2014-10-24 11:55:00,84.37,84.42,84.36,84.41,1300.0,77.4003,77.4461,77.3911,77.437,1300.0
2014-10-24 12:00:00,84.41,84.42,84.37,84.37,3700.0,77.437,77.4461,77.4003,77.4003,3700.0
2014-10-24 12:05:00,84.36,84.37,84.35,84.37,3400.0,77.3911,77.4003,77.3819,77.4003,3400.0
2014-10-24 12:10:00,84.38,84.4,84.37,84.38,2600.0,77.4095,77.4278,77.4003,77.4095,2600.0
2014-10-24 12:15:00,84.4,84.52,84.4,84.49,19900.0,77.4278,77.5379,77.4278,77.5104,19900.0
2014-10-24 12:20:00,84.51,84.51,84.44,84.46,3700.0,77.5287,77.5287,77.4645,77.4828,3700.0
2014-10-24 12:25:00,84.45,84.49,84.44,84.49,6500.0,77.4737,77.5104,77.4645,77.5104,6500.0
2014-10-24 12:30:00,84.48,84.51,84.44,84.49,8500.0,77.5012,77.5287,77.4645,77.5104,8500.0
2014-10-24 12:35:00,84.5,84.55,84.5,84.54,2200.0,77.5195,77.5654,77.5195,77.5562,2200.0
2014-10-24 12:40:00,84.55,84.58,84.53,84.53,13700.0,77.5654,77.5929,77.5471,77.5471,13700.0
2014-10-24 12:45:00,84.52,84.57,84.52,84.56,9500.0,77.5379,77.5838,77.5379,77.5746,9500.0
2014-10-24 12:50:00,84.56,84.56,84.45,84.45,8500.0,77.5746,77.5746,77.4737,77.4737,8500.0
2014-10-24 12:55:00,84.44,84.47,84.42,84.47,2900.0,77.4645,77.492,77.4461,77.492,2900.0
2014-10-24 13:00:00,84.47,84.49,84.42,84.47,13900.0,77.492,77.5104,77.4461,77.492,13900.0
2014-10-24 13:05:00,84.48,84.58,84.48,84.56,17300.0,77.5012,77.5929,77.5012,77.5746,17300.0
2014-10-24 13:10:00,84.55,84.56,84.5,84.53,8400.0,77.5654,77.5746,77.5195,77.5471,8400.0
2014-10-24 13:15:00,84.52,84.52,84.49,84.5,6200.0,77.5379,77.5379,77.5104,77.5195,6200.0
2014-10-24 13:20:00,84.5,84.53,84.49,84.53,5600.0,77.5195,77.5471,77.5104,77.5471,5600.0
2014-10-24 13:25:00,84.52,84.56,84.52,84.53,5000.0,77.5379,77.5746,77.5379,77.5471,5000.0
2014-10-24 13:30:00,84.53,84.63,84.51,84.61,7300.0,77.5471,77.6388,77.5287,77.6205,7300.0
2014-10-24 13:35:00,84.62,84.69,84.62,84.69,6900.0,77.6296,77.6938,77.6296,77.6938,6900.0
2014-10-24 13:40:00,84.7,84.75,84.7,84.75,6400.0,77.703,77.7489,77.703,77.7489,6400.0
2014-10-24 13:45:00,84.73,84.76,84.71,84.73,7800.0,77.7305,77.7581,77.7122,77.7305,7800.0
2014-10-24 13:50:00,84.72,84.81,84.72,84.8,21400.0,77.7214,77.8039,77.7214,77.7948,21400.0
2014-10-24 13:55:00,84.8,84.8,84.74,84.77,7500.0,77.7948,77.7948,77.7397,77.7672,7500.0
2014-10-24 14:00:00,84.77,84.81,84.77,84.8,3900.0,77.7672,77.8039,77.7672,77.7948,3900.0
2014-10-24 14:05:00,84.8,84.86,84.8,84.86,5400.0,77.7948,77.8498,77.7948,77.8498,5400.0
2014-10-24 14:10:00,84.84,84.86,84.83,84.83,5400.0,77.8315,77.8498,77.8223,77.8223,5400.0
2014-10-24 14:15:00,84.84,84.89,84.84,84.89,13600.0,77.8315,77.8773,77.8315,77.8773,13600.0
2014-10-24 14:20:00,84.88,84.91,84.88,84.91,7500.0,77.8681,77.8957,77.8681,77.8957,7500.0
2014-10-24 14:25:00,84.89,84.96,84.89,84.95,13000.0,77.8773,77.9415,77.8773,77.9324,13000.0
2014-10-24 14:30:00,84.95,84.96,84.92,84.95,8000.0,77.9324,77.9415,77.9048,77.9324,8000.0
2014-10-24 14:35:00,84.95,85.0,84.94,84.98,19200.0,77.9324,77.9782,77.9232,77.9599,19200.0
2014-10-24 14:40:00,84.98,85.0,84.98,84.99,16200.0,77.9599,77.9782,77.9599,77.9691,16200.0
2014-10-24 14:45:00,84.99,85.0,84.99,85.0,11200.0,77.9691,77.9782,77.9691,77.9782,11200.0
2014-10-24 14:50:00,85.0,85.01,84.97,85.0,17800.0,77.9782,77.9874,77.9507,77.9782,17800.0
2014-10-24 14:55:00,85.01,85.01,84.89,84.92,35300.0,77.9874,77.9874,77.8773,77.9048,35300.0
2014-10-24 15:00:00,84.91,84.97,84.88,84.97,14500.0,77.8957,77.9507,77.8681,77.9507,14500.0
2014-10-24 15:05:00,84.97,84.99,84.93,84.96,12800.0,77.9507,77.9691,77.914,77.9415,12800.0
2014-10-24 15:10:00,84.96,84.97,84.9,84.9,18800.0,77.9415,77.9507,77.8865,77.8865,18800.0
2014-10-24 15:15:00,84.89,84.91,84.86,84.88,15000.0,77.8773,77.8957,77.8498,77.8681,15000.0
2014-10-24 15:20:00,84.86,84.88,84.84,84.86,8400.0,77.8498,77.8681,77.8315,77.8498,8400.0
2014-10-24 15:25:00,84.87,84.91,84.83,84.89,9800.0,77.859,77.8957,77.8223,77.8773,9800.0
2014-10-24 15:30:00,84.91,84.94,84.89,84.92,11400.0,77.8957,77.9232,77.8773,77.9048,11400.0
2014-10-24 15:35:00,84.92,85.0,84.92,85.0,19700.0,77.9048,77.9782,77.9048,77.9782,19700.0
2014-10-24 15:40:00,85.0,85.03,84.96,84.98,50000.0,77.9782,78.0058,77.9415,77.9599,50000.0
2014-10-24 15:45:00,84.98,85.03,84.95,85.0,30700.0,77.9599,78.0058,77.9324,77.9782,30700.0
2014-10-24 15:50:00,85.01,85.04,84.94,84.95,24600.0,77.9874,78.0149,77.9232,77.9324,24600.0
2014-10-24 15:55:00,84.95,85.02,84.93,84.95,60300.0,77.9324,77.9966,77.914,77.9324,60300.0
2014-10-27 09:30:00,84.88,84.99,84.7,84.96,38000.0,77.8681,77.9691,77.703,77.9415,38000.0
2014-10-27 09:35:00,84.95,85.29,84.92,85.29,42100.0,77.9324,78.2443,77.9048,78.2443,42100.0
2014-10-27 09:40:00,85.31,85.35,85.04,85.19,32900.0,78.2626,78.2993,78.0149,78.1525,32900.0
2014-10-27 09:45:00,85.2,85.22,84.86,84.88,14300.0,78.1617,78.1801,77.8498,77.8681,14300.0
2014-10-27 09:50:00,84.88,84.97,84.74,84.97,21900.0,77.8681,77.9507,77.7397,77.9507,21900.0
2014-10-27 09:55:00,84.95,84.99,84.93,84.97,4100.0,77.9324,77.9691,77.914,77.9507,4100.0
2014-10-27 10:00:00,84.96,85.0,84.79,84.97,22100.0,77.9415,77.9782,77.7856,77.9507,22100.0
2014-10-27 10:05:00,84.97,85.0,84.89,84.99,19800.0,77.9507,77.9782,77.8773,77.9691,19800.0
2014-10-27 10:10:00,84.99,85.05,84.95,85.01,10100.0,77.9691,78.0241,77.9324,77.9874,10100.0
2014-10-27 10:15:00,85.01,85.09,84.94,85.09,34300.0,77.9874,78.0608,77.9232,78.0608,34300.0
2014-10-27 10:20:00,85.11,85.17,85.09,85.14,18500.0,78.0791,78.1342,78.0608,78.1067,18500.0
2014-10-27 10:25:00,85.14,85.16,84.97,85.08,23700.0,78.1067,78.125,77.9507,78.0516,23700.0
2014-10-27 10:30:00,85.09,85.12,85.04,85.07,9900.0,78.0608,78.0883,78.0149,78.0425,9900.0
2014-10-27 10:35:00,85.09,85.18,85.04,85.17,9100.0,78.0608,78.1434,78.0149,78.1342,9100.0
2014-10-27 10:40:00,85.16,85.42,85.13,85.41,7400.0,78.125,78.3635,78.0975,78.3544,7400.0
2014-10-27 10:45:00,85.41,85.46,85.33,85.37,7700.0,78.3544,78.4002,78.281,78.3177,7700.0
2014-10-27 10:50:00,85.37,85.41,85.36,85.38,4800.0,78.3177,78.3544,78.3085,78.3268,4800.0
2014-10-27 10:55:00,85.4,85.44,85.32,85.44,17000.0,78.3452,78.3819,78.2718,78.3819,17000.0
2014-10-27 11:00:00,85.42,85.44,85.39,85.42,5900.0,78.3635,78.3819,78.336,78.3635,5900.0
2014-10-27 11:05:00,85.41,85.47,85.4,85.43,10200.0,78.3544,78.4094,78.3452,78.3727,10200.0
2014-10-27 11:10:00,85.46,85.64,85.46,85.61,13400.0,78.4002,78.5654,78.4002,78.5378,13400.0
2014-10-27 11:15:00,85.61,85.61,85.41,85.44,10500.0,78.5378,78.5378,78.3544,78.3819,10500.0
2014-10-27 11:20:00,85.46,85.47,85.4,85.44,16900.0,78.4002,78.4094,78.3452,78.3819,16900.0
2014-10-27 11:25:00,85.44,85.48,85.41,85.41,5000.0,78.3819,78.4186,78.3544,78.3544,5000.0
2014-10-27 11:30:00,85.42,85.47,85.41,85.42,4800.0,78.3635,78.4094,78.3544,78.3635,4800.0
2014-10-27 11:35:00,85.38,85.38,85.22,85.28,10600.0,78.3268,78.3268,78.1801,78.2351,10600.0
2014-10-27 11:40:00,85.31,85.31,85.19,85.23,14200.0,78.2626,78.2626,78.1525,78.1892,14200.0
2014-10-27 11:45:00,85.22,85.23,85.12,85.19,14300.0,78.1801,78.1892,78.0883,78.1525,14300.0
2014-10-27 11:50:00,85.2,85.29,85.19,85.28,27100.0,78.1617,78.2443,78.1525,78.2351,27100.0
2014-10-27 11:55:00,85.26,85.28,85.23,85.25,8300.0,78.2168,78.2351,78.1892,78.2076,8300.0
2014-10-27 12:00:00,85.24,85.31,85.24,85.31,11300.0,78.1984,78.2626,78.1984,78.2626,11300.0
2014-10-27 12:05:00,85.33,85.48,85.33,85.44,10000.0,78.281,78.4186,78.281,78.3819,10000.0
2014-10-27 12:10:00,85.45,85.46,85.4,85.41,8500.0,78.3911,78.4002,78.3452,78.3544,8500.0
2014-10-27 12:15:00,85.41,85.42,85.28,85.34,12300.0,78.3544,78.3635,78.2351,78.2901,12300.0
2014-10-27 12:20:00,85.34,85.44,85.3,85.34,28500.0,78.2901,78.3819,78.2534,78.2901,28500.0
2014-10-27 12:25:00,85.33,85.41,85.32,85.41,6700.0,78.281,78.3544,78.2718,78.3544,6700.0
2014-10-27 12:30:00,85.41,85.42,85.3,85.3,5700.0,78.3544,78.3635,78.2534,78.2534,5700.0
2014-10-27 12:35:00,85.33,85.34,85.21,85.23,25800.0,78.281,78.2901,78.1709,78.1892,25800.0
2014-10-27 12:40:00,85.22,85.22,85.13,85.18,7900.0,78.1801,78.1801,78.0975,78.1434,7900.0
2014-10-27 12:45:00,85.19,85.2,85.07,85.13,18600.0,78.1525,78.1617,78.0425,78.0975,18600.0
2014-10-27 12:50:00,85.13,85.22,85.13,85.19,7900.0,78.0975,78.1801,78.0975,78.1525,7900.0
2014-10-27 12:55:00,85.21,85.23,85.21,85.22,4000.0,78.1709,78.1892,78.1709,78.1801,4000.0
2014-10-27 13:00:00,85.23,85.36,85.22,85.36,7000.0,78.1892,78.3085,78.1801,78.3085,7000.0
2014-10-27 13:05:00,85.36,85.36,85.3,85.31,4800.0,78.3085,78.3085,78.2534,78.2626,4800.0
2014-10-27 13:10:00,85.3,85.37,85.3,85.37,2300.0,78.2534,78.3177,78.2534,78.3177,2300.0
2014-10-27 13:15:00,85.4,85.41,85.33,85.36,7400.0,78.3452,78.3544,78.281,78.3085,7400.0
2014-10-27 13:20:00,85.35,85.36,85.24,85.25,8400.0,78.2993,78.3085,78.1984,78.2076,8400.0
2014-10-27 13:25:00,85.24,85.24,85.12,85.12,12700.0,78.1984,78.1984,78.0883,78.0883,12700.0
2014-10-27 13:30:00,85.12,85.14,85.09,85.09,9300.0,78.0883,78.1067,78.0608,78.0608,9300.0
2014-10-27 13:35:00,85.08,85.16,85.03,85.14,24100.0,78.0516,78.125,78.0058,78.1067,24100.0
2014-10-27 13:40:00,85.13,85.21,85.13,85.15,10000.0,78.0975,78.1709,78.0975,78.1158,10000.0
2014-10-27 13:45:00,85.12,85.14,85.11,85.13,8100.0,78.0883,78.1067,78.0791,78.0975,8100.0
2014-10-27 13:50:00,85.13,85.13,85.07,85.1,6000.0,78.0975,78.0975,78.0425,78.07,6000.0
2014-10-27 13:55:00,85.11,85.14,85.06,85.08,5800.0,78.0791,78.1067,78.0333,78.0516,5800.0
2014-10-27 14:00:00,85.07,85.07,84.99,85.0,7500.0,78.0425,78.0425,77.9691,77.9782,7500.0
2014-10-27 14:05:00,85.02,85.03,85.0,85.03,4200.0,77.9966,78.0058,77.9782,78.0058,4200.0
2014-10-27 14:10:00,85.04,85.08,85.03,85.08,6900.0,78.0149,78.0516,78.0058,78.0516,6900.0
2014-10-27 14:15:00,85.08,85.08,85.01,85.05,9900.0,78.0516,78.0516,77.9874,78.0241,9900.0
2014-10-27 14:20:00,85.06,85.09,85.02,85.04,8500.0,78.0333,78.0608,77.9966,78.0149,8500.0
2014-10-27 14:25:00,85.03,85.03,84.97,85.01,7500.0,78.0058,78.0058,77.9507,77.9874,7500.0
2014-10-27 14:30:00,85.01,85.04,84.92,85.04,6600.0,77.9874,78.0149,77.9048,78.0149,6600.0
2014-10-27 14:35:00,85.05,85.07,85.04,85.04,11500.0,78.0241,78.0425,78.0149,78.0149,11500.0
2014-10-27 14:40:00,85.03,85.06,85.02,85.05,8600.0,78.0058,78.0333,77.9966,78.0241,8600.0
2014-10-27 14:45:00,85.05,85.09,85.01,85.07,9400.0,78.0241,78.0608,77.9874,78.0425,9400.0
2014-10-27 14:50:00,85.08,85.1,84.97,84.97,9000.0,78.0516,78.07,77.9507,77.9507,9000.0
2014-10-27 14:55:00,84.96,84.97,84.93,84.97,5000.0,77.9415,77.9507,77.914,77.9507,5000.0
2014-10-27 15:00:00,84.98,85.02,84.98,85.02,8500.0,77.9599,77.9966,77.9599,77.9966,8500.0
2014-10-27 15:05:00,85.03,85.04,84.98,84.98,8900.0,78.0058,78.0149,77.9599,77.9599,8900.0
2014-10-27 15:10:00,84.99,85.02,84.96,84.96,8500.0,77.9691,77.9966,77.9415,77.9415,8500.0
2014-10-27 15:15:00,84.96,85.1,84.95,85.1,18600.0,77.9415,78.07,77.9324,78.07,18600.0
2014-10-27 15:20:00,85.12,85.12,85.08,85.08,20000.0,78.0883,78.0883,78.0516,78.0516,20000.0
2014-10-27 15:25:00,85.08,85.1,85.06,85.08,15100.0,78.0516,78.07,78.0333,78.0516,15100.0
2014-10-27 15:30:00,85.09,85.11,85.03,85.1,18700.0,78.0608,78.0791,78.0058,78.07,18700.0
2014-10-27 15:35:00,85.1,85.13,85.05,85.1,19800.0,78.07,78.0975,78.0241,78.07,19800.0
2014-10-27 15:40:00,85.11,85.18,85.06,85.16,23600.0,78.0791,78.1434,78.0333,78.125,23600.0
2014-10-27 15:45:00,85.14,85.14,85.06,85.12,22800.0,78.1067,78.1067,78.0333,78.0883,22800.0
2014-10-27 15:50:00,85.12,85.12,85.06,85.09,25100.0,78.0883,78.0883,78.0333,78.0608,25100.0
2014-10-27 15:55:00,85.1,85.11,84.98,85.0,52100.0,78.07,78.0791,77.9599,77.9782,52100.0
2014-10-28 09:30:00,85.46,85.59,85.4,85.53,33100.0,78.4002,78.5195,78.3452,78.4644,33100.0
2014-10-28 09:35:00,85.57,85.89,85.57,85.73,16100.0,78.5011,78.7947,78.5011,78.6479,16100.0
2014-10-28 09:40:00,85.75,85.93,85.69,85.93,16700.0,78.6663,78.8314,78.6112,78.8314,16700.0
2014-10-28 09:45:00,85.97,85.97,85.84,85.9,8500.0,78.8681,78.8681,78.7488,78.8039,8500.0
2014-10-28 09:50:00,85.94,86.0,85.85,85.97,11000.0,78.8406,78.8956,78.758,78.8681,11000.0
2014-10-28 09:55:00,86.0,86.26,85.99,86.24,22800.0,78.8956,79.1341,78.8864,79.1158,22800.0
2014-10-28 10:00:00,86.26,86.33,86.0,86.16,17800.0,79.1341,79.1984,78.8956,79.0424,17800.0
2014-10-28 10:05:00,86.15,86.23,86.08,86.18,38300.0,79.0332,79.1066,78.969,79.0608,38300.0
2014-10-28 10:10:00,86.18,86.35,86.15,86.35,12000.0,79.0608,79.2167,79.0332,79.2167,12000.0
2014-10-28 10:15:00,86.34,86.44,86.3,86.3,18100.0,79.2075,79.2993,79.1708,79.1708,18100.0
2014-10-28 10:20:00,86.28,86.31,86.17,86.31,9500.0,79.1525,79.18,79.0516,79.18,9500.0
2014-10-28 10:25:00,86.31,86.4,86.29,86.33,29600.0,79.18,79.2626,79.1617,79.1984,29600.0
2014-10-28 10:30:00,86.32,86.36,86.22,86.36,17900.0,79.1892,79.2259,79.0974,79.2259,17900.0
2014-10-28 10:35:00,86.32,86.32,86.24,86.26,10000.0,79.1892,79.1892,79.1158,79.1341,10000.0
2014-10-28 10:40:00,86.25,86.25,86.11,86.19,18700.0,79.125,79.125,78.9965,79.0699,18700.0
2014-10-28 10:45:00,86.18,86.23,86.07,86.07,8300.0,79.0608,79.1066,78.9598,78.9598,8300.0
2014-10-28 10:50:00,86.06,86.06,85.8,85.83,19700.0,78.9507,78.9507,78.7121,78.7397,19700.0
2014-10-28 10:55:00,85.84,86.09,85.84,86.08,19500.0,78.7488,78.9782,78.7488,78.969,19500.0
2014-10-28 11:00:00,86.09,86.16,86.06,86.06,12100.0,78.9782,79.0424,78.9507,78.9507,12100.0
2014-10-28 11:05:00,86.06,86.06,85.92,85.92,28000.0,78.9507,78.9507,78.8222,78.8222,28000.0
2014-10-28 11:10:00,85.92,85.95,85.71,85.73,21100.0,78.8222,78.8498,78.6296,78.6479,21100.0
2014-10-28 11:15:00,85.73,85.92,85.73,85.88,21500.0,78.6479,78.8222,78.6479,78.7855,21500.0
2014-10-28 11:20:00,85.89,85.89,85.84,85.84,15300.0,78.7947,78.7947,78.7488,78.7488,15300.0
2014-10-28 11:25:00,85.83,85.85,85.81,85.84,20700.0,78.7397,78.758,78.7213,78.7488,20700.0
2014-10-28 11:30:00,85.85,85.97,85.84,85.94,27700.0,78.758,78.8681,78.7488,78.8406,27700.0
2014-10-28 11:35:00,85.92,85.94,85.84,85.9,20100.0,78.8222,78.8406,78.7488,78.8039,20100.0
2014-10-28 11:40:00,85.88,85.94,85.86,85.86,28000.0,78.7855,78.8406,78.7672,78.7672,28000.0
2014-10-28 11:45:00,85.86,85.95,85.86,85.95,17100.0,78.7672,78.8498,78.7672,78.8498,17100.0
2014-10-28 11:50:00,85.95,85.98,85.94,85.98,10600.0,78.8498,78.8773,78.8406,78.8773,10600.0
2014-10-28 11:55:00,85.98,85.98,85.88,85.89,24600.0,78.8773,78.8773,78.7855,78.7947,24600.0
2014-10-28 12:00:00,85.89,85.89,85.76,85.83,28900.0,78.7947,78.7947,78.6754,78.7397,28900.0
2014-10-28 12:05:00,85.82,85.82,85.76,85.8,17600.0,78.7305,78.7305,78.6754,78.7121,17600.0
2014-10-28 12:10:00,85.81,85.87,85.8,85.87,3400.0,78.7213,78.7764,78.7121,78.7764,3400.0
2014-10-28 12:15:00,85.85,85.86,85.8,85.8,9900.0,78.758,78.7672,78.7121,78.7121,9900.0
2014-10-28 12:20:00,85.79,85.83,85.79,85.81,5100.0,78.703,78.7397,78.703,78.7213,5100.0
2014-10-28 12:25:00,85.8,85.8,85.73,85.73,10900.0,78.7121,78.7121,78.6479,78.6479,10900.0
2014-10-28 12:30:00,85.73,85.75,85.61,85.62,42100.0,78.6479,78.6663,78.5378,78.547,42100.0
2014-10-28 12:35:00,85.62,85.67,85.61,85.67,9100.0,78.547,78.5929,78.5378,78.5929,9100.0
2014-10-28 12:40:00,85.68,85.7,85.67,85.68,9100.0,78.6021,78.6204,78.5929,78.6021,9100.0
2014-10-28 12:45:00,85.68,85.68,85.61,85.65,17500.0,78.6021,78.6021,78.5378,78.5745,17500.0
2014-10-28 12:50:00,85.65,85.67,85.64,85.64,6500.0,78.5745,78.5929,78.5654,78.5654,6500.0
2014-10-28 12:55:00,85.64,85.65,85.61,85.65,8300.0,78.5654,78.5745,78.5378,78.5745,8300.0
2014-10-28 13:00:00,85.64,85.75,85.63,85.75,14800.0,78.5654,78.6663,78.5562,78.6663,14800.0
2014-10-28 13:05:00,85.76,85.76,85.74,85.75,5300.0,78.6754,78.6754,78.6571,78.6663,5300.0
2014-10-28 13:10:00,85.75,85.76,85.7,85.73,22500.0,78.6663,78.6754,78.6204,78.6479,22500.0
2014-10-28 13:15:00,85.73,85.73,85.61,85.61,12600.0,78.6479,78.6479,78.5378,78.5378,12600.0
2014-10-28 13:20:00,85.62,85.64,85.61,85.62,6600.0,78.547,78.5654,78.5378,78.547,6600.0
2014-10-28 13:25:00,85.6,85.61,85.56,85.6,6400.0,78.5287,78.5378,78.492,78.5287,6400.0
2014-10-28 13:30:00,85.63,85.69,85.63,85.67,5200.0,78.5562,78.6112,78.5562,78.5929,5200.0
2014-10-28 13:35:00,85.67,85.77,85.67,85.74,6200.0,78.5929,78.6846,78.5929,78.6571,6200.0
2014-10-28 13:40:00,85.75,85.8,85.75,85.77,6400.0,78.6663,78.7121,78.6663,78.6846,6400.0
2014-10-28 13:45:00,85.74,85.81,85.74,85.78,7400.0,78.6571,78.7213,78.6571,78.6938,7400.0
2014-10-28 13:50:00,85.77,85.81,85.77,85.78,4100.0,78.6846,78.7213,78.6846,78.6938,4100.0
2014-10-28 13:55:00,85.77,85.77,85.72,85.73,6800.0,78.6846,78.6846,78.6388,78.6479,6800.0
2014-10-28 14:00:00,85.73,85.73,85.63,85.65,10400.0,78.6479,78.6479,78.5562,78.5745,10400.0
2014-10-28 14:05:00,85.65,85.67,85.64,85.66,5100.0,78.5745,78.5929,78.5654,78.5837,5100.0
2014-10-28 14:10:00,85.67,85.74,85.67,85.74,4900.0,78.5929,78.6571,78.5929,78.6571,4900.0
2014-10-28 14:15:00,85.75,85.77,85.65,85.65,6400.0,78.6663,78.6846,78.5745,78.5745,6400.0
2014-10-28 14:20:00,85.67,85.85,85.67,85.85,12300.0,78.5929,78.758,78.5929,78.758,12300.0
2014-10-28 14:25:00,85.84,85.93,85.84,85.9,14600.0,78.7488,78.8314,78.7488,78.8039,14600.0
2014-10-28 14:30:00,85.91,85.95,85.86,85.88,6200.0,78.8131,78.8498,78.7672,78.7855,6200.0
2014-10-28 14:35:00,85.87,85.88,85.84,85.85,8400.0,78.7764,78.7855,78.7488,78.758,8400.0
2014-10-28 14:40:00,85.86,85.88,85.84,85.85,5300.0,78.7672,78.7855,78.7488,78.758,5300.0
2014-10-28 14:45:00,85.86,85.86,85.75,85.76,12200.0,78.7672,78.7672,78.6663,78.6754,12200.0
2014-10-28 14:50:00,85.76,85.78,85.68,85.7,16500.0,78.6754,78.6938,78.6021,78.6204,16500.0
2014-10-28 14:55:00,85.7,85.71,85.67,85.69,16800.0,78.6204,78.6296,78.5929,78.6112,16800.0
2014-10-28 15:00:00,85.69,85.83,85.69,85.82,41400.0,78.6112,78.7397,78.6112,78.7305,41400.0
2014-10-28 15:05:00,85.82,85.92,85.82,85.91,20700.0,78.7305,78.8222,78.7305,78.8131,20700.0
2014-10-28 15:10:00,85.91,85.97,85.9,85.96,26900.0,78.8131,78.8681,78.8039,78.8589,26900.0
2014-10-28 15:15:00,85.96,86.06,85.94,85.96,19100.0,78.8589,78.9507,78.8406,78.8589,19100.0
2014-10-28 15:20:00,85.95,86.01,85.89,86.01,34900.0,78.8498,78.9048,78.7947,78.9048,34900.0
2014-10-28 15:25:00,85.99,86.21,85.99,86.2,25300.0,78.8864,79.0883,78.8864,79.0791,25300.0
2014-10-28 15:30:00,86.2,86.27,86.18,86.23,24400.0,79.0791,79.1433,79.0608,79.1066,24400.0
2014-10-28 15:35:00,86.23,86.25,86.12,86.25,30800.0,79.1066,79.125,79.0057,79.125,30800.0
2014-10-28 15:40:00,86.24,86.24,86.12,86.14,36000.0,79.1158,79.1158,79.0057,79.0241,36000.0
2014-10-28 15:45:00,86.15,86.16,86.06,86.07,26900.0,79.0332,79.0424,78.9507,78.9598,26900.0
2014-10-28 15:50:00,86.08,86.25,86.07,86.24,45100.0,78.969,79.125,78.9598,79.1158,45100.0
2014-10-28 15:55:00,86.23,86.33,86.2,86.33,54300.0,79.1066,79.1984,79.0791,79.1984,54300.0
2014-10-29 09:30:00,86.02,86.25,85.87,86.19,59900.0,78.914,79.125,78.7764,79.0699,59900.0
2014-10-29 09:35:00,86.25,86.44,86.01,86.35,14000.0,79.125,79.2993,78.9048,79.2167,14000.0
2014-10-29 09:40:00,86.29,86.37,86.24,86.24,3100.0,79.1617,79.2351,79.1158,79.1158,3100.0
2014-10-29 09:45:00,86.3,86.34,86.21,86.26,9800.0,79.1708,79.2075,79.0883,79.1341,9800.0
2014-10-29 09:50:00,86.24,86.37,86.24,86.32,5600.0,79.1158,79.2351,79.1158,79.1892,5600.0
2014-10-29 09:55:00,86.36,86.44,86.35,86.36,4700.0,79.2259,79.2993,79.2167,79.2259,4700.0
2014-10-29 10:00:00,86.39,86.39,86.28,86.28,2400.0,79.2534,79.2534,79.1525,79.1525,2400.0
2014-10-29 10:05:00,86.27,86.27,86.05,86.05,17200.0,79.1433,79.1433,78.9415,78.9415,17200.0
2014-10-29 10:10:00,86.05,86.08,86.0,86.02,4100.0,78.9415,78.969,78.8956,78.914,4100.0
2014-10-29 10:15:00,86.02,86.14,86.02,86.09,4000.0,78.914,79.0241,78.914,78.9782,4000.0
2014-10-29 10:20:00,86.1,86.11,85.99,85.99,6300.0,78.9874,78.9965,78.8864,78.8864,6300.0
2014-10-29 10:25:00,86.04,86.07,85.9,85.9,12800.0,78.9323,78.9598,78.8039,78.8039,12800.0
2014-10-29 10:30:00,85.93,86.02,85.92,86.0,8500.0,78.8314,78.914,78.8222,78.8956,8500.0
2014-10-29 10:35:00,85.97,86.02,85.94,85.94,8400.0,78.8681,78.914,78.8406,78.8406,8400.0
2014-10-29 10:40:00,85.97,85.98,85.87,85.9,18900.0,78.8681,78.8773,78.7764,78.8039,18900.0
2014-10-29 10:45:00,85.89,86.01,85.84,85.96,45700.0,78.7947,78.9048,78.7488,78.8589,45700.0
2014-10-29 10:50:00,85.94,86.07,85.94,86.02,5200.0,78.8406,78.9598,78.8406,78.914,5200.0
2014-10-29 10:55:00,86.01,86.2,86.01,86.2,9600.0,78.9048,79.0791,78.9048,79.0791,9600.0
2014-10-29 11:00:00,86.2,86.3,86.2,86.24,8700.0,79.0791,79.1708,79.0791,79.1158,8700.0
2014-10-29 11:05:00,86.29,86.45,86.29,86.41,7900.0,79.1617,79.3084,79.1617,79.2718,7900.0
2014-10-29 11:10:00,86.39,86.39,86.3,86.3,5000.0,79.2534,79.2534,79.1708,79.1708,5000.0
2014-10-29 11:15:00,86.31,86.33,86.28,86.31,5200.0,79.18,79.1984,79.1525,79.18,5200.0
2014-10-29 11:20:00,86.34,86.37,86.33,86.34,4000.0,79.2075,79.2351,79.1984,79.2075,4000.0
2014-10-29 11:25:00,86.32,86.38,86.3,86.33,5100.0,79.1892,79.2442,79.1708,79.1984,5100.0
2014-10-29 11:30:00,86.32,86.32,86.21,86.21,2600.0,79.1892,79.1892,79.0883,79.0883,2600.0
2014-10-29 11:35:00,86.17,86.17,86.1,86.12,3600.0,79.0516,79.0516,78.9874,79.0057,3600.0
2014-10-29 11:40:00,86.1,86.13,86.08,86.13,3200.0,78.9874,79.0149,78.969,79.0149,3200.0
2014-10-29 11:45:00,86.13,86.17,86.11,86.14,4100.0,79.0149,79.0516,78.9965,79.0241,4100.0
2014-10-29 11:50:00,86.13,86.14,86.09,86.09,3000.0,79.0149,79.0241,78.9782,78.9782,3000.0
2014-10-29 11:55:00,86.12,86.17,86.12,86.15,2800.0,79.0057,79.0516,79.0057,79.0332,2800.0
2014-10-29 12:00:00,86.16,86.16,86.08,86.08,6500.0,79.0424,79.0424,78.969,78.969,6500.0
2014-10-29 12:05:00,86.05,86.12,86.03,86.12,4500.0,78.9415,79.0057,78.9231,79.0057,4500.0
2014-10-29 12:10:00,86.12,86.12,86.05,86.12,4600.0,79.0057,79.0057,78.9415,79.0057,4600.0
2014-10-29 12:15:00,86.1,86.13,86.09,86.1,2600.0,78.9874,79.0149,78.9782,78.9874,2600.0
2014-10-29 12:20:00,86.08,86.08,86.0,86.0,3300.0,78.969,78.969,78.8956,78.8956,3300.0
2014-10-29 12:25:00,86.0,86.04,85.93,85.93,22500.0,78.8956,78.9323,78.8314,78.8314,22500.0
2014-10-29 12:30:00,85.93,86.01,85.91,86.01,4400.0,78.8314,78.9048,78.8131,78.9048,4400.0
2014-10-29 12:35:00,86.02,86.05,86.02,86.03,2600.0,78.914,78.9415,78.914,78.9231,2600.0
2014-10-29 12:40:00,86.02,86.03,85.99,86.03,4700.0,78.914,78.9231,78.8864,78.9231,4700.0
2014-10-29 12:45:00,86.03,86.06,85.99,86.01,3900.0,78.9231,78.9507,78.8864,78.9048,3900.0
2014-10-29 12:50:00,86.01,86.01,85.96,85.99,8400.0,78.9048,78.9048,78.8589,78.8864,8400.0
2014-10-29 12:55:00,86.0,86.09,85.98,86.05,9900.0,78.8956,78.9782,78.8773,78.9415,9900.0
2014-10-29 13:00:00,86.04,86.04,85.98,86.0,5100.0,78.9323,78.9323,78.8773,78.8956,5100.0
2014-10-29 13:05:00,85.98,86.03,85.95,85.95,6500.0,78.8773,78.9231,78.8498,78.8498,6500.0
2014-10-29 13:10:00,85.95,86.01,85.95,86.0,3700.0,78.8498,78.9048,78.8498,78.8956,3700.0
2014-10-29 13:15:00,85.96,85.97,85.93,85.94,2400.0,78.8589,78.8681,78.8314,78.8406,2400.0
2014-10-29 13:20:00,85.96,85.98,85.96,85.97,4200.0,78.8589,78.8773,78.8589,78.8681,4200.0
2014-10-29 13:25:00,85.97,86.01,85.95,86.01,3500.0,78.8681,78.9048,78.8498,78.9048,3500.0
2014-10-29 13:30:00,86.0,86.0,85.92,85.93,3600.0,78.8956,78.8956,78.8222,78.8314,3600.0
2014-10-29 13:35:00,85.93,85.93,85.81,85.83,7000.0,78.8314,78.8314,78.7213,78.7397,7000.0
2014-10-29 13:40:00,85.84,85.86,85.81,85.83,6900.0,78.7488,78.7672,78.7213,78.7397,6900.0
2014-10-29 13:45:00,85.83,85.91,85.8,85.9,5000.0,78.7397,78.8131,78.7121,78.8039,5000.0
2014-10-29 13:50:00,85.9,85.9,85.87,85.9,2800.0,78.8039,78.8039,78.7764,78.8039,2800.0
2014-10-29 13:55:00,85.91,85.99,85.91,85.99,3700.0,78.8131,78.8864,78.8131,78.8864,3700.0
2014-10-29 14:00:00,85.97,85.97,85.71,85.78,20600.0,78.8681,78.8681,78.6296,78.6938,20600.0
2014-10-29 14:05:00,85.77,85.87,85.65,85.86,9200.0,78.6846,78.7764,78.5745,78.7672,9200.0
2014-10-29 14:10:00,85.89,85.99,85.72,85.72,11200.0,78.7947,78.8864,78.6388,78.6388,11200.0
2014-10-29 14:15:00,85.7,85.73,85.51,85.66,15900.0,78.6204,78.6479,78.4461,78.5837,15900.0
2014-10-29 14:20:00,85.69,85.78,85.64,85.73,9700.0,78.6112,78.6938,78.5654,78.6479,9700.0
2014-10-29 14:25:00,85.75,85.89,85.74,85.87,9500.0,78.6663,78.7947,78.6571,78.7764,9500.0
2014-10-29 14:30:00,85.88,85.95,85.73,85.83,10500.0,78.7855,78.8498,78.6479,78.7397,10500.0
2014-10-29 14:35:00,85.88,85.94,85.74,85.74,6500.0,78.7855,78.8406,78.6571,78.6571,6500.0
2014-10-29 14:40:00,85.73,85.81,85.68,85.7,7500.0,78.6479,78.7213,78.6021,78.6204,7500.0
2014-10-29 14:45:00,85.7,85.71,85.5,85.54,10300.0,78.6204,78.6296,78.4369,78.4736,10300.0
2014-10-29 14:50:00,85.54,85.57,85.45,85.56,8600.0,78.4736,78.5011,78.3911,78.492,8600.0
2014-10-29 14:55:00,85.56,85.81,85.56,85.73,13700.0,78.492,78.7213,78.492,78.6479,13700.0
2014-10-29 15:00:00,85.72,85.79,85.61,85.61,9400.0,78.6388,78.703,78.5378,78.5378,9400.0
2014-10-29 15:05:00,85.63,85.7,85.45,85.48,11900.0,78.5562,78.6204,78.3911,78.4186,11900.0
2014-10-29 15:10:00,85.51,85.54,85.44,85.52,9300.0,78.4461,78.4736,78.3819,78.4553,9300.0
2014-10-29 15:15:00,85.53,85.65,85.48,85.65,14800.0,78.4644,78.5745,78.4186,78.5745,14800.0
2014-10-29 15:20:00,85.66,85.68,85.57,85.58,11000.0,78.5837,78.6021,78.5011,78.5103,11000.0
2014-10-29 15:25:00,85.59,85.73,85.59,85.71,11400.0,78.5195,78.6479,78.5195,78.6296,11400.0
2014-10-29 15:30:00,85.73,85.92,85.67,85.81,14200.0,78.6479,78.8222,78.5929,78.7213,14200.0
2014-10-29 15:35:00,85.82,85.85,85.76,85.85,9400.0,78.7305,78.758,78.6754,78.758,9400.0
2014-10-29 15:40:00,85.85,85.93,85.84,85.87,13300.0,78.758,78.8314,78.7488,78.7764,13300.0
2014-10-29 15:45:00,85.85,85.89,85.79,85.85,16900.0,78.758,78.7947,78.703,78.758,16900.0
2014-10-29 15:50:00,85.87,85.95,85.81,85.83,37500.0,78.7764,78.8498,78.7213,78.7397,37500.0
2014-10-29 15:55:00,85.83,85.91,85.81,85.88,42200.0,78.7397,78.8131,78.7213,78.7855,42200.0
2014-10-30 09:30:00,85.72,86.0,85.58,85.62,10700.0,78.6388,78.8956,78.5103,78.547,10700.0
2014-10-30 09:35:00,85.66,85.99,85.66,85.86,10200.0,78.5837,78.8864,78.5837,78.7672,10200.0
2014-10-30 09:40:00,85.86,86.06,85.86,86.03,5800.0,78.7672,78.9507,78.7672,78.9231,5800.0
2014-10-30 09:45:00,86.06,86.06,85.9,85.98,8300.0,78.9507,78.9507,78.8039,78.8773,8300.0
2014-10-30 09:50:00,86.07,86.2,85.97,85.97,3900.0,78.9598,79.0791,78.8681,78.8681,3900.0
2014-10-30 09:55:00,86.0,86.01,85.88,85.88,10000.0,78.8956,78.9048,78.7855,78.7855,10000.0
2014-10-30 10:00:00,85.87,85.92,85.75,85.92,10500.0,78.7764,78.8222,78.6663,78.8222,10500.0
2014-10-30 10:05:00,85.9,86.01,85.88,85.95,5500.0,78.8039,78.9048,78.7855,78.8498,5500.0
2014-10-30 10:10:00,85.9,85.97,85.8,85.88,52600.0,78.8039,78.8681,78.7121,78.7855,52600.0
2014-10-30 10:15:00,85.9,86.15,85.87,86.1,9100.0,78.8039,79.0332,78.7764,78.9874,9100.0
2014-10-30 10:20:00,86.05,86.14,86.02,86.07,4300.0,78.9415,79.0241,78.914,78.9598,4300.0
2014-10-30 10:25:00,86.07,86.07,86.01,86.03,2600.0,78.9598,78.9598,78.9048,78.9231,2600.0
2014-10-30 10:30:00,86.03,86.12,86.03,86.07,3400.0,78.9231,79.0057,78.9231,78.9598,3400.0
2014-10-30 10:35:00,86.07,86.09,86.02,86.06,2900.0,78.9598,78.9782,78.914,78.9507,2900.0
2014-10-30 10:40:00,86.08,86.13,86.04,86.11,11700.0,78.969,79.0149,78.9323,78.9965,11700.0
2014-10-30 10:45:00,86.14,86.14,86.01,86.02,2400.0,79.0241,79.0241,78.9048,78.914,2400.0
2014-10-30 10:50:00,86.03,86.1,86.03,86.09,2800.0,78.9231,78.9874,78.9231,78.9782,2800.0
2014-10-30 10:55:00,86.12,86.28,86.11,86.24,5300.0,79.0057,79.1525,78.9965,79.1158,5300.0
2014-10-30 11:00:00,86.23,86.32,86.2,86.22,3200.0,79.1066,79.1892,79.0791,79.0974,3200.0
2014-10-30 11:05:00,86.2,86.27,86.16,86.27,3500.0,79.0791,79.1433,79.0424,79.1433,3500.0
2014-10-30 11:10:00,86.27,86.27,86.18,86.22,3900.0,79.1433,79.1433,79.0608,79.0974,3900.0
2014-10-30 11:15:00,86.25,86.29,86.15,86.19,12000.0,79.125,79.1617,79.0332,79.0699,12000.0
2014-10-30 11:20:00,86.2,86.21,86.13,86.17,1500.0,79.0791,79.0883,79.0149,79.0516,1500.0
2014-10-30 11:25:00,86.17,86.21,86.16,86.16,3100.0,79.0516,79.0883,79.0424,79.0424,3100.0
2014-10-30 11:30:00,86.2,86.22,86.13,86.16,3100.0,79.0791,79.0974,79.0149,79.0424,3100.0
2014-10-30 11:35:00,86.18,86.24,86.15,86.15,5600.0,79.0608,79.1158,79.0332,79.0332,5600.0
2014-10-30 11:40:00,86.17,86.21,86.13,86.14,8000.0,79.0516,79.0883,79.0149,79.0241,8000.0
2014-10-30 11:45:00,86.14,86.23,86.14,86.19,23100.0,79.0241,79.1066,79.0241,79.0699,23100.0
2014-10-30 11:50:00,86.19,86.27,86.19,86.27,2500.0,79.0699,79.1433,79.0699,79.1433,2500.0
2014-10-30 11:55:00,86.28,86.4,86.27,86.38,11100.0,79.1525,79.2626,79.1433,79.2442,11100.0
2014-10-30 12:00:00,86.38,86.38,86.3,86.31,1600.0,79.2442,79.2442,79.1708,79.18,1600.0
2014-10-30 12:05:00,86.3,86.31,86.22,86.29,2700.0,79.1708,79.18,79.0974,79.1617,2700.0
2014-10-30 12:10:00,86.3,86.41,86.28,86.39,10300.0,79.1708,79.2718,79.1525,79.2534,10300.0
2014-10-30 12:15:00,86.4,86.41,86.3,86.34,3500.0,79.2626,79.2718,79.1708,79.2075,3500.0
2014-10-30 12:20:00,86.36,86.42,86.36,86.42,3300.0,79.2259,79.2809,79.2259,79.2809,3300.0
2014-10-30 12:25:00,86.42,86.47,86.42,86.46,2000.0,79.2809,79.3268,79.2809,79.3176,2000.0
2014-10-30 12:30:00,86.45,86.55,86.44,86.53,4200.0,79.3084,79.4002,79.2993,79.3818,4200.0
2014-10-30 12:35:00,86.54,86.56,86.51,86.54,12800.0,79.391,79.4094,79.3635,79.391,12800.0
2014-10-30 12:40:00,86.56,86.6,86.56,86.56,15800.0,79.4094,79.4461,79.4094,79.4094,15800.0
2014-10-30 12:45:00,86.6,86.62,86.57,86.6,2600.0,79.4461,79.4644,79.4185,79.4461,2600.0
2014-10-30 12:50:00,86.6,86.61,86.57,86.6,1800.0,79.4461,79.4552,79.4185,79.4461,1800.0
2014-10-30 12:55:00,86.59,86.59,86.58,86.58,800.0,79.4369,79.4369,79.4277,79.4277,800.0
2014-10-30 13:00:00,86.57,86.6,86.54,86.59,5200.0,79.4185,79.4461,79.391,79.4369,5200.0
2014-10-30 13:05:00,86.59,86.59,86.51,86.53,1300.0,79.4369,79.4369,79.3635,79.3818,1300.0
2014-10-30 13:10:00,86.52,86.55,86.5,86.52,2900.0,79.3727,79.4002,79.3543,79.3727,2900.0
2014-10-30 13:15:00,86.54,86.78,86.52,86.71,12300.0,79.391,79.6112,79.3727,79.547,12300.0
2014-10-30 13:20:00,86.71,86.87,86.71,86.83,7200.0,79.547,79.6938,79.547,79.6571,7200.0
2014-10-30 13:25:00,86.84,86.85,86.76,86.8,7200.0,79.6662,79.6754,79.5928,79.6295,7200.0
2014-10-30 13:30:00,86.8,86.85,86.8,86.8,1800.0,79.6295,79.6754,79.6295,79.6295,1800.0
2014-10-30 13:35:00,86.79,86.81,86.76,86.81,4500.0,79.6204,79.6387,79.5928,79.6387,4500.0
2014-10-30 13:40:00,86.8,86.85,86.75,86.85,1900.0,79.6295,79.6754,79.5837,79.6754,1900.0
2014-10-30 13:45:00,86.85,86.87,86.79,86.81,5200.0,79.6754,79.6938,79.6204,79.6387,5200.0
2014-10-30 13:50:00,86.82,86.92,86.82,86.92,3900.0,79.6479,79.7396,79.6479,79.7396,3900.0
2014-10-30 13:55:00,86.92,86.96,86.89,86.9,3000.0,79.7396,79.7763,79.7121,79.7213,3000.0
2014-10-30 14:00:00,86.9,86.93,86.89,86.9,2500.0,79.7213,79.7488,79.7121,79.7213,2500.0
2014-10-30 14:05:00,86.94,87.02,86.94,86.99,13500.0,79.758,79.8314,79.758,79.8038,13500.0
2014-10-30 14:10:00,87.02,87.07,87.0,87.01,3600.0,79.8314,79.8772,79.813,79.8222,3600.0
2014-10-30 14:15:00,87.02,87.04,86.96,86.96,5500.0,79.8314,79.8497,79.7763,79.7763,5500.0
2014-10-30 14:20:00,86.97,86.97,86.88,86.92,3200.0,79.7855,79.7855,79.7029,79.7396,3200.0
2014-10-30 14:25:00,86.92,86.94,86.84,86.88,5200.0,79.7396,79.758,79.6662,79.7029,5200.0
2014-10-30 14:30:00,86.89,86.95,86.87,86.91,5000.0,79.7121,79.7671,79.6938,79.7304,5000.0
2014-10-30 14:35:00,86.93,86.93,86.82,86.86,6200.0,79.7488,79.7488,79.6479,79.6846,6200.0
2014-10-30 14:40:00,86.88,86.9,86.83,86.85,4000.0,79.7029,79.7213,79.6571,79.6754,4000.0
2014-10-30 14:45:00,86.86,86.89,86.67,86.67,9500.0,79.6846,79.7121,79.5103,79.5103,9500.0
2014-10-30 14:50:00,86.67,86.67,86.58,86.62,5600.0,79.5103,79.5103,79.4277,79.4644,5600.0
2014-10-30 14:55:00,86.56,86.56,86.44,86.49,5200.0,79.4094,79.4094,79.2993,79.3451,5200.0
2014-10-30 15:00:00,86.5,86.58,86.46,86.46,8800.0,79.3543,79.4277,79.3176,79.3176,8800.0
2014-10-30 15:05:00,86.46,86.54,86.46,86.48,14300.0,79.3176,79.391,79.3176,79.336,14300.0
2014-10-30 15:10:00,86.47,86.58,86.47,86.51,8900.0,79.3268,79.4277,79.3268,79.3635,8900.0
2014-10-30 15:15:00,86.53,86.58,86.51,86.53,11400.0,79.3818,79.4277,79.3635,79.3818,11400.0
2014-10-30 15:20:00,86.55,86.6,86.52,86.52,11600.0,79.4002,79.4461,79.3727,79.3727,11600.0
2014-10-30 15:25:00,86.51,86.51,86.4,86.43,12600.0,79.3635,79.3635,79.2626,79.2901,12600.0
2014-10-30 15:30:00,86.46,86.58,86.45,86.55,13300.0,79.3176,79.4277,79.3084,79.4002,13300.0
2014-10-30 15:35:00,86.55,86.59,86.51,86.56,13100.0,79.4002,79.4369,79.3635,79.4094,13100.0
2014-10-30 15:40:00,86.56,86.6,86.53,86.55,18900.0,79.4094,79.4461,79.3818,79.4002,18900.0
2014-10-30 15:45:00,86.56,86.67,86.56,86.67,23900.0,79.4094,79.5103,79.4094,79.5103,23900.0
2014-10-30 15:50:00,86.67,86.77,86.66,86.73,48000.0,79.5103,79.602,79.5011,79.5653,48000.0
2014-10-30 15:55:00,86.74,86.86,86.74,86.82,48400.0,79.5745,79.6846,79.5745,79.6479,48400.0
2014-10-31 09:30:00,88.61,88.84,88.23,88.24,44800.0,81.29,81.501,80.9414,80.9506,44800.0
2014-10-31 09:35:00,88.19,88.26,87.96,88.16,18100.0,80.9047,80.9689,80.6937,80.8772,18100.0
2014-10-31 09:40:00,88.09,88.17,87.9,88.15,10400.0,80.813,80.8864,80.6387,80.868,10400.0
2014-10-31 09:45:00,88.16,88.21,88.0,88.0,7400.0,80.8772,80.9231,80.7304,80.7304,7400.0
2014-10-31 09:50:00,87.98,88.19,87.98,88.13,4700.0,80.7121,80.9047,80.7121,80.8497,4700.0
2014-10-31 09:55:00,88.19,88.35,88.17,88.27,8700.0,80.9047,81.0515,80.8864,80.9781,8700.0
2014-10-31 10:00:00,88.3,88.46,88.13,88.15,7100.0,81.0056,81.1524,80.8497,80.868,7100.0
2014-10-31 10:05:00,88.16,88.34,88.16,88.27,4400.0,80.8772,81.0423,80.8772,80.9781,4400.0
2014-10-31 10:10:00,88.22,88.43,88.13,88.39,14700.0,80.9322,81.1249,80.8497,81.0882,14700.0
2014-10-31 10:15:00,88.4,88.4,88.22,88.22,4700.0,81.0974,81.0974,80.9322,80.9322,4700.0
2014-10-31 10:20:00,88.23,88.36,88.23,88.33,6100.0,80.9414,81.0607,80.9414,81.0331,6100.0
2014-10-31 10:25:00,88.28,88.29,88.18,88.22,28500.0,80.9873,80.9964,80.8955,80.9322,28500.0
2014-10-31 10:30:00,88.25,88.26,87.96,88.01,20800.0,80.9598,80.9689,80.6937,80.7396,20800.0
2014-10-31 10:35:00,88.01,88.01,87.91,87.92,10700.0,80.7396,80.7396,80.6478,80.657,10700.0
2014-10-31 10:40:00,87.92,87.94,87.78,87.81,9400.0,80.657,80.6754,80.5286,80.5561,9400.0
2014-10-31 10:45:00,87.83,87.93,87.82,87.88,6800.0,80.5744,80.6662,80.5653,80.6203,6800.0
2014-10-31 10:50:00,87.88,87.94,87.87,87.88,16700.0,80.6203,80.6754,80.6111,80.6203,16700.0
2014-10-31 10:55:00,87.87,87.9,87.83,87.84,7500.0,80.6111,80.6387,80.5744,80.5836,7500.0
2014-10-31 11:00:00,87.84,87.89,87.8,87.86,6100.0,80.5836,80.6295,80.5469,80.602,6100.0
2014-10-31 11:05:00,87.84,88.01,87.83,87.95,14100.0,80.5836,80.7396,80.5744,80.6845,14100.0
2014-10-31 11:10:00,87.98,88.12,87.98,88.11,6500.0,80.7121,80.8405,80.7121,80.8313,6500.0
2014-10-31 11:15:00,88.1,88.1,88.04,88.06,5200.0,80.8221,80.8221,80.7671,80.7854,5200.0
2014-10-31 11:20:00,88.05,88.13,88.04,88.11,5600.0,80.7763,80.8497,80.7671,80.8313,5600.0
2014-10-31 11:25:00,88.11,88.15,88.08,88.13,12100.0,80.8313,80.868,80.8038,80.8497,12100.0
2014-10-31 11:30:00,88.13,88.16,88.07,88.09,7100.0,80.8497,80.8772,80.7946,80.813,7100.0
2014-10-31 11:35:00,88.09,88.13,88.07,88.09,7800.0,80.813,80.8497,80.7946,80.813,7800.0
2014-10-31 11:40:00,88.07,88.11,88.01,88.05,6400.0,80.7946,80.8313,80.7396,80.7763,6400.0
2014-10-31 11:45:00,88.06,88.12,88.04,88.08,6400.0,80.7854,80.8405,80.7671,80.8038,6400.0
2014-10-31 11:50:00,88.07,88.07,87.97,87.97,10000.0,80.7946,80.7946,80.7029,80.7029,10000.0
2014-10-31 11:55:00,87.97,88.07,87.96,88.03,6900.0,80.7029,80.7946,80.6937,80.7579,6900.0
2014-10-31 12:00:00,88.01,88.02,87.92,87.99,5600.0,80.7396,80.7488,80.657,80.7212,5600.0
2014-10-31 12:05:00,88.0,88.06,88.0,88.05,5700.0,80.7304,80.7854,80.7304,80.7763,5700.0
2014-10-31 12:10:00,88.05,88.06,87.99,88.0,3900.0,80.7763,80.7854,80.7212,80.7304,3900.0
2014-10-31 12:15:00,88.02,88.02,87.95,87.95,3700.0,80.7488,80.7488,80.6845,80.6845,3700.0
2014-10-31 12:20:00,87.97,87.98,87.96,87.98,1800.0,80.7029,80.7121,80.6937,80.7121,1800.0
2014-10-31 12:25:00,87.98,88.01,87.96,87.98,6800.0,80.7121,80.7396,80.6937,80.7121,6800.0
2014-10-31 12:30:00,87.99,88.02,87.99,88.01,5100.0,80.7212,80.7488,80.7212,80.7396,5100.0
2014-10-31 12:35:00,88.01,88.01,87.97,87.98,4800.0,80.7396,80.7396,80.7029,80.7121,4800.0
2014-10-31 12:40:00,87.98,88.01,87.97,87.99,3700.0,80.7121,80.7396,80.7029,80.7212,3700.0
2014-10-31 12:45:00,88.02,88.04,88.0,88.02,6300.0,80.7488,80.7671,80.7304,80.7488,6300.0
2014-10-31 12:50:00,88.03,88.08,88.02,88.08,4200.0,80.7579,80.8038,80.7488,80.8038,4200.0
2014-10-31 12:55:00,88.09,88.15,88.05,88.14,10000.0,80.813,80.868,80.7763,80.8588,10000.0
2014-10-31 13:00:00,88.14,88.17,88.11,88.11,7300.0,80.8588,80.8864,80.8313,80.8313,7300.0
2014-10-31 13:05:00,88.1,88.13,88.09,88.13,5700.0,80.8221,80.8497,80.813,80.8497,5700.0
2014-10-31 13:10:00,88.11,88.12,88.06,88.06,5700.0,80.8313,80.8405,80.7854,80.7854,5700.0
2014-10-31 13:15:00,88.06,88.16,88.06,88.16,22100.0,80.7854,80.8772,80.7854,80.8772,22100.0
2014-10-31 13:20:00,88.15,88.16,88.09,88.16,48300.0,80.868,80.8772,80.813,80.8772,48300.0
2014-10-31 13:25:00,88.16,88.19,88.14,88.14,5900.0,80.8772,80.9047,80.8588,80.8588,5900.0
2014-10-31 13:30:00,88.17,88.17,88.11,88.12,4500.0,80.8864,80.8864,80.8313,80.8405,4500.0
2014-10-31 13:35:00,88.14,88.14,88.09,88.1,3800.0,80.8588,80.8588,80.813,80.8221,3800.0
2014-10-31 13:40:00,88.1,88.13,88.09,88.13,4000.0,80.8221,80.8497,80.813,80.8497,4000.0
2014-10-31 13:45:00,88.14,88.18,88.1,88.1,6700.0,80.8588,80.8955,80.8221,80.8221,6700.0
2014-10-31 13:50:00,88.1,88.1,88.02,88.03,5400.0,80.8221,80.8221,80.7488,80.7579,5400.0
2014-10-31 13:55:00,88.02,88.02,88.0,88.02,4000.0,80.7488,80.7488,80.7304,80.7488,4000.0
2014-10-31 14:00:00,88.02,88.07,88.02,88.05,4400.0,80.7488,80.7946,80.7488,80.7763,4400.0
2014-10-31 14:05:00,88.03,88.09,88.01,88.01,6000.0,80.7579,80.813,80.7396,80.7396,6000.0
2014-10-31 14:10:00,88.02,88.12,88.02,88.12,7200.0,80.7488,80.8405,80.7488,80.8405,7200.0
2014-10-31 14:15:00,88.13,88.14,88.08,88.13,9400.0,80.8497,80.8588,80.8038,80.8497,9400.0
2014-10-31 14:20:00,88.12,88.14,88.09,88.09,8400.0,80.8405,80.8588,80.813,80.813,8400.0
2014-10-31 14:25:00,88.08,88.08,87.95,87.95,12100.0,80.8038,80.8038,80.6845,80.6845,12100.0
2014-10-31 14:30:00,87.95,87.97,87.91,87.91,10200.0,80.6845,80.7029,80.6478,80.6478,10200.0
2014-10-31 14:35:00,87.92,87.93,87.91,87.92,10200.0,80.657,80.6662,80.6478,80.657,10200.0
2014-10-31 14:40:00,87.92,87.92,87.88,87.88,10900.0,80.657,80.657,80.6203,80.6203,10900.0
2014-10-31 14:45:00,87.88,87.9,87.78,87.78,8100.0,80.6203,80.6387,80.5286,80.5286,8100.0
2014-10-31 14:50:00,87.79,87.87,87.78,87.78,10000.0,80.5378,80.6111,80.5286,80.5286,10000.0
2014-10-31 14:55:00,87.79,87.84,87.79,87.82,13100.0,80.5378,80.5836,80.5378,80.5653,13100.0
2014-10-31 15:00:00,87.81,87.82,87.69,87.69,10400.0,80.5561,80.5653,80.446,80.446,10400.0
2014-10-31 15:05:00,87.7,87.77,87.69,87.73,9700.0,80.4552,80.5194,80.446,80.4827,9700.0
2014-10-31 15:10:00,87.73,87.73,87.7,87.71,8600.0,80.4827,80.4827,80.4552,80.4644,8600.0
2014-10-31 15:15:00,87.71,87.73,87.68,87.68,13600.0,80.4644,80.4827,80.4368,80.4368,13600.0
2014-10-31 15:20:00,87.69,87.71,87.65,87.69,20800.0,80.446,80.4644,80.4093,80.446,20800.0
2014-10-31 15:25:00,87.69,87.82,87.68,87.79,19700.0,80.446,80.5653,80.4368,80.5378,19700.0
2014-10-31 15:30:00,87.79,87.9,87.77,87.89,17800.0,80.5378,80.6387,80.5194,80.6295,17800.0
2014-10-31 15:35:00,87.91,87.94,87.81,87.83,27500.0,80.6478,80.6754,80.5561,80.5744,27500.0
2014-10-31 15:40:00,87.82,87.87,87.81,87.83,35600.0,80.5653,80.6111,80.5561,80.5744,35600.0
2014-10-31 15:45:00,87.83,87.94,87.83,87.92,33700.0,80.5744,80.6754,80.5744,80.657,33700.0
2014-10-31 15:50:00,87.92,88.01,87.92,87.94,60900.0,80.657,80.7396,80.657,80.6754,60900.0
2014-10-31 15:55:00,87.94,88.04,87.93,88.02,108100.0,80.6754,80.7671,80.6662,80.7488,108100.0
2014-11-03 09:30:00,87.98,88.24,87.87,88.01,23100.0,80.7121,80.9506,80.6111,80.7396,23100.0
2014-11-03 09:35:00,88.09,88.32,88.03,88.29,5000.0,80.813,81.024,80.7579,80.9964,5000.0
2014-11-03 09:40:00,88.26,88.47,88.2,88.45,25200.0,80.9689,81.1616,80.9139,81.1432,25200.0
2014-11-03 09:45:00,88.46,88.59,88.46,88.52,16600.0,81.1524,81.2717,81.1524,81.2074,16600.0
2014-11-03 09:50:00,88.55,88.72,88.55,88.69,7100.0,81.235,81.3909,81.235,81.3634,7100.0
2014-11-03 09:55:00,88.71,88.81,88.57,88.58,14500.0,81.3818,81.4735,81.2533,81.2625,14500.0
2014-11-03 10:00:00,88.64,88.73,88.47,88.62,8800.0,81.3175,81.4001,81.1616,81.2992,8800.0
2014-11-03 10:05:00,88.61,88.61,88.45,88.45,4400.0,81.29,81.29,81.1432,81.1432,4400.0
2014-11-03 10:10:00,88.43,88.53,88.41,88.44,14700.0,81.1249,81.2166,81.1065,81.1341,14700.0
2014-11-03 10:15:00,88.46,88.46,88.38,88.38,5800.0,81.1524,81.1524,81.079,81.079,5800.0
2014-11-03 10:20:00,88.39,88.49,88.33,88.46,6400.0,81.0882,81.1799,81.0331,81.1524,6400.0
2014-11-03 10:25:00,88.47,88.5,88.39,88.46,10300.0,81.1616,81.1891,81.0882,81.1524,10300.0
2014-11-03 10:30:00,88.45,88.51,88.44,88.44,7900.0,81.1432,81.1983,81.1341,81.1341,7900.0
2014-11-03 10:35:00,88.45,88.46,88.35,88.36,8900.0,81.1432,81.1524,81.0515,81.0607,8900.0
2014-11-03 10:40:00,88.36,88.36,88.23,88.23,14100.0,81.0607,81.0607,80.9414,80.9414,14100.0
2014-11-03 10:45:00,88.23,88.23,88.11,88.12,15900.0,80.9414,80.9414,80.8313,80.8405,15900.0
2014-11-03 10:50:00,88.11,88.21,88.11,88.21,15000.0,80.8313,80.9231,80.8313,80.9231,15000.0
2014-11-03 10:55:00,88.21,88.22,88.17,88.17,9500.0,80.9231,80.9322,80.8864,80.8864,9500.0
2014-11-03 11:00:00,88.17,88.19,88.15,88.16,6200.0,80.8864,80.9047,80.868,80.8772,6200.0
2014-11-03 11:05:00,88.15,88.15,88.11,88.15,8700.0,80.868,80.868,80.8313,80.868,8700.0
2014-11-03 11:10:00,88.15,88.16,88.11,88.16,12600.0,80.868,80.8772,80.8313,80.8772,12600.0
2014-11-03 11:15:00,88.16,88.2,88.1,88.15,33600.0,80.8772,80.9139,80.8221,80.868,33600.0
2014-11-03 11:20:00,88.15,88.21,88.15,88.17,10400.0,80.868,80.9231,80.868,80.8864,10400.0
2014-11-03 11:25:00,88.15,88.15,88.11,88.11,5100.0,80.868,80.868,80.8313,80.8313,5100.0
2014-11-03 11:30:00,88.12,88.2,88.12,88.16,11600.0,80.8405,80.9139,80.8405,80.8772,11600.0
2014-11-03 11:35:00,88.15,88.26,88.15,88.26,5700.0,80.868,80.9689,80.868,80.9689,5700.0
2014-11-03 11:40:00,88.24,88.37,88.24,88.37,4100.0,80.9506,81.0698,80.9506,81.0698,4100.0
2014-11-03 11:45:00,88.39,88.42,88.37,88.4,1900.0,81.0882,81.1157,81.0698,81.0974,1900.0
2014-11-03 11:50:00,88.44,88.47,88.43,88.46,1300.0,81.1341,81.1616,81.1249,81.1524,1300.0
2014-11-03 11:55:00,88.47,88.49,88.43,88.44,4200.0,81.1616,81.1799,81.1249,81.1341,4200.0
2014-11-03 12:00:00,88.45,88.47,88.39,88.4,3400.0,81.1432,81.1616,81.0882,81.0974,3400.0
2014-11-03 12:05:00,88.41,88.42,88.39,88.41,3000.0,81.1065,81.1157,81.0882,81.1065,3000.0
2014-11-03 12:10:00,88.42,88.43,88.39,88.39,4000.0,81.1157,81.1249,81.0882,81.0882,4000.0
2014-11-03 12:15:00,88.38,88.42,88.33,88.42,4700.0,81.079,81.1157,81.0331,81.1157,4700.0
2014-11-03 12:20:00,88.42,88.44,88.37,88.43,3100.0,81.1157,81.1341,81.0698,81.1249,3100.0
2014-11-03 12:25:00,88.45,88.48,88.44,88.47,2000.0,81.1432,81.1708,81.1341,81.1616,2000.0
2014-11-03 12:30:00,88.47,88.5,88.47,88.5,2300.0,81.1616,81.1891,81.1616,81.1891,2300.0
2014-11-03 12:35:00,88.48,88.49,88.46,88.49,2600.0,81.1708,81.1799,81.1524,81.1799,2600.0
2014-11-03 12:40:00,88.47,88.54,88.47,88.54,4100.0,81.1616,81.2258,81.1616,81.2258,4100.0
2014-11-03 12:45:00,88.53,88.56,88.51,88.51,3400.0,81.2166,81.2441,81.1983,81.1983,3400.0
2014-11-03 12:50:00,88.52,88.57,88.52,88.54,3400.0,81.2074,81.2533,81.2074,81.2258,3400.0
2014-11-03 12:55:00,88.54,88.62,88.53,88.53,5900.0,81.2258,81.2992,81.2166,81.2166,5900.0
2014-11-03 13:00:00,88.51,88.53,88.44,88.45,4000.0,81.1983,81.2166,81.1341,81.1432,4000.0
2014-11-03 13:05:00,88.43,88.45,88.38,88.38,7700.0,81.1249,81.1432,81.079,81.079,7700.0
2014-11-03 13:10:00,88.4,88.4,88.35,88.35,2400.0,81.0974,81.0974,81.0515,81.0515,2400.0
2014-11-03 13:15:00,88.33,88.42,88.33,88.42,4800.0,81.0331,81.1157,81.0331,81.1157,4800.0
2014-11-03 13:20:00,88.42,88.47,88.42,88.47,3200.0,81.1157,81.1616,81.1157,81.1616,3200.0
2014-11-03 13:25:00,88.47,88.48,88.46,88.47,5500.0,81.1616,81.1708,81.1524,81.1616,5500.0
2014-11-03 13:30:00,88.47,88.47,88.39,88.4,4100.0,81.1616,81.1616,81.0882,81.0974,4100.0
2014-11-03 13:35:00,88.44,88.47,88.44,88.45,2200.0,81.1341,81.1616,81.1341,81.1432,2200.0
2014-11-03 13:40:00,88.45,88.47,88.4,88.43,3600.0,81.1432,81.1616,81.0974,81.1249,3600.0
2014-11-03 13:45:00,88.44,88.47,88.44,88.45,4000.0,81.1341,81.1616,81.1341,81.1432,4000.0
2014-11-03 13:50:00,88.47,88.47,88.46,88.46,1600.0,81.1616,81.1616,81.1524,81.1524,1600.0
2014-11-03 13:55:00,88.47,88.5,88.47,88.48,2200.0,81.1616,81.1891,81.1616,81.1708,2200.0
2014-11-03 14:00:00,88.47,88.48,88.43,88.44,4100.0,81.1616,81.1708,81.1249,81.1341,4100.0
2014-11-03 14:05:00,88.43,88.45,88.41,88.43,3700.0,81.1249,81.1432,81.1065,81.1249,3700.0
2014-11-03 14:10:00,88.44,88.47,88.44,88.45,5700.0,81.1341,81.1616,81.1341,81.1432,5700.0
2014-11-03 14:15:00,88.46,88.48,88.44,88.46,4000.0,81.1524,81.1708,81.1341,81.1524,4000.0
2014-11-03 14:20:00,88.46,88.49,88.43,88.47,3800.0,81.1524,81.1799,81.1249,81.1616,3800.0
2014-11-03 14:25:00,88.48,88.48,88.4,88.41,4800.0,81.1708,81.1708,81.0974,81.1065,4800.0
2014-11-03 14:30:00,88.39,88.39,88.28,88.31,4300.0,81.0882,81.0882,80.9873,81.0148,4300.0
2014-11-03 14:35:00,88.31,88.31,88.29,88.3,4100.0,81.0148,81.0148,80.9964,81.0056,4100.0
2014-11-03 14:40:00,88.29,88.35,88.26,88.34,3600.0,80.9964,81.0515,80.9689,81.0423,3600.0
2014-11-03 14:45:00,88.32,88.32,88.25,88.32,20500.0,81.024,81.024,80.9598,81.024,20500.0
2014-11-03 14:50:00,88.33,88.35,88.31,88.31,4800.0,81.0331,81.0515,81.0148,81.0148,4800.0
2014-11-03 14:55:00,88.3,88.31,88.26,88.3,5200.0,81.0056,81.0148,80.9689,81.0056,5200.0
2014-11-03 15:00:00,88.29,88.32,88.28,88.31,6800.0,80.9964,81.024,80.9873,81.0148,6800.0
2014-11-03 15:05:00,88.3,88.38,88.3,88.35,10500.0,81.0056,81.079,81.0056,81.0515,10500.0
2014-11-03 15:10:00,88.36,88.38,88.35,88.37,3000.0,81.0607,81.079,81.0515,81.0698,3000.0
2014-11-03 15:15:00,88.36,88.36,88.3,88.33,8200.0,81.0607,81.0607,81.0056,81.0331,8200.0
2014-11-03 15:20:00,88.33,88.33,88.28,88.3,9800.0,81.0331,81.0331,80.9873,81.0056,9800.0
2014-11-03 15:25:00,88.3,88.3,88.12,88.14,9500.0,81.0056,81.0056,80.8405,80.8588,9500.0
2014-11-03 15:30:00,88.16,88.24,88.16,88.23,6700.0,80.8772,80.9506,80.8772,80.9414,6700.0
2014-11-03 15:35:00,88.23,88.24,88.19,88.2,8900.0,80.9414,80.9506,80.9047,80.9139,8900.0
2014-11-03 15:40:00,88.22,88.25,88.18,88.21,9500.0,80.9322,80.9598,80.8955,80.9231,9500.0
2014-11-03 15:45:00,88.22,88.31,88.21,88.26,18000.0,80.9322,81.0148,80.9231,80.9689,18000.0
2014-11-03 15:50:00,88.27,88.37,88.26,88.33,21100.0,80.9781,81.0698,80.9689,81.0331,21100.0
2014-11-03 15:55:00,88.35,88.37,88.32,88.33,38000.0,81.0515,81.0698,81.024,81.0331,38000.0
2014-11-04 09:30:00,88.1,88.68,88.05,88.56,22700.0,80.8221,81.3542,80.7763,81.2441,22700.0
2014-11-04 09:35:00,88.56,88.68,88.47,88.66,7400.0,81.2441,81.3542,81.1616,81.3359,7400.0
2014-11-04 09:40:00,88.65,88.76,88.46,88.56,6700.0,81.3267,81.4276,81.1524,81.2441,6700.0
2014-11-04 09:45:00,88.48,88.65,88.44,88.58,5900.0,81.1708,81.3267,81.1341,81.2625,5900.0
2014-11-04 09:50:00,88.65,88.82,88.48,88.78,9700.0,81.3267,81.4827,81.1708,81.446,9700.0
2014-11-04 09:55:00,88.78,88.83,88.75,88.76,5700.0,81.446,81.4918,81.4184,81.4276,5700.0
2014-11-04 10:00:00,88.76,88.77,88.66,88.7,15500.0,81.4276,81.4368,81.3359,81.3726,15500.0
2014-11-04 10:05:00,88.73,88.76,88.66,88.76,2400.0,81.4001,81.4276,81.3359,81.4276,2400.0
2014-11-04 10:10:00,88.77,88.88,88.74,88.88,5400.0,81.4368,81.5377,81.4093,81.5377,5400.0
2014-11-04 10:15:00,88.87,88.9,88.79,88.86,8500.0,81.5285,81.5561,81.4551,81.5194,8500.0
2014-11-04 10:20:00,88.85,88.97,88.85,88.89,4300.0,81.5102,81.6203,81.5102,81.5469,4300.0
2014-11-04 10:25:00,88.91,88.96,88.73,88.73,6500.0,81.5652,81.6111,81.4001,81.4001,6500.0
2014-11-04 10:30:00,88.75,88.75,88.59,88.63,6700.0,81.4184,81.4184,81.2717,81.3084,6700.0
2014-11-04 10:35:00,88.62,88.66,88.57,88.59,6600.0,81.2992,81.3359,81.2533,81.2717,6600.0
2014-11-04 10:40:00,88.59,88.69,88.59,88.62,5900.0,81.2717,81.3634,81.2717,81.2992,5900.0
2014-11-04 10:45:00,88.61,88.66,88.54,88.55,74200.0,81.29,81.3359,81.2258,81.235,74200.0
2014-11-04 10:50:00,88.52,88.56,88.5,88.54,3000.0,81.2074,81.2441,81.1891,81.2258,3000.0
2014-11-04 10:55:00,88.53,88.53,88.32,88.33,25600.0,81.2166,81.2166,81.024,81.0331,25600.0
2014-11-04 11:00:00,88.32,88.41,88.28,88.39,5300.0,81.024,81.1065,80.9873,81.0882,5300.0
2014-11-04 11:05:00,88.39,88.43,88.31,88.32,7900.0,81.0882,81.1249,81.0148,81.024,7900.0
2014-11-04 11:10:00,88.28,88.42,88.28,88.41,4900.0,80.9873,81.1157,80.9873,81.1065,4900.0
2014-11-04 11:15:00,88.41,88.41,88.36,88.38,5700.0,81.1065,81.1065,81.0607,81.079,5700.0
2014-11-04 11:20:00,88.35,88.45,88.35,88.4,2700.0,81.0515,81.1432,81.0515,81.0974,2700.0
2014-11-04 11:25:00,88.43,88.54,88.43,88.52,4600.0,81.1249,81.2258,81.1249,81.2074,4600.0
2014-11-04 11:30:00,88.55,88.56,88.52,88.54,2800.0,81.235,81.2441,81.2074,81.2258,2800.0
2014-11-04 11:35:00,88.53,88.53,88.45,88.51,2500.0,81.2166,81.2166,81.1432,81.1983,2500.0
2014-11-04 11:40:00,88.5,88.52,88.44,88.48,7700.0,81.1891,81.2074,81.1341,81.1708,7700.0
2014-11-04 11:45:00,88.48,88.48,88.42,88.47,2400.0,81.1708,81.1708,81.1157,81.1616,2400.0
2014-11-04 11:50:00,88.47,88.47,88.41,88.45,4000.0,81.1616,81.1616,81.1065,81.1432,4000.0
2014-11-04 11:55:00,88.43,88.43,88.32,88.35,4100.0,81.1249,81.1249,81.024,81.0515,4100.0
2014-11-04 12:00:00,88.33,88.48,88.33,88.48,3700.0,81.0331,81.1708,81.0331,81.1708,3700.0
2014-11-04 12:05:00,88.47,88.56,88.47,88.53,5400.0,81.1616,81.2441,81.1616,81.2166,5400.0
2014-11-04 12:10:00,88.52,88.57,88.51,88.57,2000.0,81.2074,81.2533,81.1983,81.2533,2000.0
2014-11-04 12:15:00,88.58,88.58,88.52,88.52,2600.0,81.2625,81.2625,81.2074,81.2074,2600.0
2014-11-04 12:20:00,88.52,88.53,88.49,88.51,2800.0,81.2074,81.2166,81.1799,81.1983,2800.0
2014-11-04 12:25:00,88.52,88.54,88.49,88.54,2800.0,81.2074,81.2258,81.1799,81.2258,2800.0
2014-11-04 12:30:00,88.54,88.54,88.52,88.54,900.0,81.2258,81.2258,81.2074,81.2258,900.0
2014-11-04 12:35:00,88.54,88.55,88.48,88.49,3100.0,81.2258,81.235,81.1708,81.1799,3100.0
2014-11-04 12:40:00,88.48,88.6,88.48,88.57,2400.0,81.1708,81.2808,81.1708,81.2533,2400.0
2014-11-04 12:45:00,88.6,88.67,88.6,88.66,5000.0,81.2808,81.3451,81.2808,81.3359,5000.0
2014-11-04 12:50:00,88.65,88.69,88.65,88.68,2000.0,81.3267,81.3634,81.3267,81.3542,2000.0
2014-11-04 12:55:00,88.69,88.71,88.68,88.7,2700.0,81.3634,81.3818,81.3542,81.3726,2700.0
2014-11-04 13:00:00,88.69,88.7,88.62,88.66,3600.0,81.3634,81.3726,81.2992,81.3359,3600.0
2014-11-04 13:05:00,88.65,88.66,88.62,88.65,3000.0,81.3267,81.3359,81.2992,81.3267,3000.0
2014-11-04 13:10:00,88.65,88.69,88.65,88.67,1300.0,81.3267,81.3634,81.3267,81.3451,1300.0
2014-11-04 13:15:00,88.67,88.68,88.59,88.59,3900.0,81.3451,81.3542,81.2717,81.2717,3900.0
2014-11-04 13:20:00,88.57,88.57,88.52,88.55,4200.0,81.2533,81.2533,81.2074,81.235,4200.0
2014-11-04 13:25:00,88.55,88.56,88.54,88.56,2300.0,81.235,81.2441,81.2258,81.2441,2300.0
2014-11-04 13:30:00,88.56,88.57,88.5,88.55,10600.0,81.2441,81.2533,81.1891,81.235,10600.0
2014-11-04 13:35:00,88.52,88.58,88.52,88.56,4200.0,81.2074,81.2625,81.2074,81.2441,4200.0
2014-11-04 13:40:00,88.56,88.63,88.56,88.63,4800.0,81.2441,81.3084,81.2441,81.3084,4800.0
2014-11-04 13:45:00,88.62,88.68,88.6,88.68,2700.0,81.2992,81.3542,81.2808,81.3542,2700.0
2014-11-04 13:50:00,88.68,88.79,88.68,88.77,3900.0,81.3542,81.4551,81.3542,81.4368,3900.0
2014-11-04 13:55:00,88.76,88.79,88.7,88.79,13100.0,81.4276,81.4551,81.3726,81.4551,13100.0
2014-11-04 14:00:00,88.79,88.82,88.77,88.81,3800.0,81.4551,81.4827,81.4368,81.4735,3800.0
2014-11-04 14:05:00,88.78,88.79,88.72,88.75,5300.0,81.446,81.4551,81.3909,81.4184,5300.0
2014-11-04 14:10:00,88.75,88.75,88.67,88.67,3200.0,81.4184,81.4184,81.3451,81.3451,3200.0
2014-11-04 14:15:00,88.68,88.68,88.62,88.64,8100.0,81.3542,81.3542,81.2992,81.3175,8100.0
2014-11-04 14:20:00,88.65,88.66,88.58,88.58,6400.0,81.3267,81.3359,81.2625,81.2625,6400.0
2014-11-04 14:25:00,88.56,88.58,88.47,88.47,14200.0,81.2441,81.2625,81.1616,81.1616,14200.0
2014-11-04 14:30:00,88.48,88.49,88.43,88.48,10600.0,81.1708,81.1799,81.1249,81.1708,10600.0
2014-11-04 14:35:00,88.47,88.54,88.47,88.54,3900.0,81.1616,81.2258,81.1616,81.2258,3900.0
2014-11-04 14:40:00,88.53,88.53,88.43,88.46,4700.0,81.2166,81.2166,81.1249,81.1524,4700.0
2014-11-04 14:45:00,88.46,88.52,88.45,88.46,8600.0,81.1524,81.2074,81.1432,81.1524,8600.0
2014-11-04 14:50:00,88.47,88.53,88.45,88.52,7100.0,81.1616,81.2166,81.1432,81.2074,7100.0
2014-11-04 14:55:00,88.52,88.64,88.52,88.63,5300.0,81.2074,81.3175,81.2074,81.3084,5300.0
2014-11-04 15:00:00,88.64,88.67,88.53,88.53,11600.0,81.3175,81.3451,81.2166,81.2166,11600.0
2014-11-04 15:05:00,88.54,88.6,88.54,88.58,7200.0,81.2258,81.2808,81.2258,81.2625,7200.0
2014-11-04 15:10:00,88.58,88.58,88.51,88.52,9600.0,81.2625,81.2625,81.1983,81.2074,9600.0
2014-11-04 15:15:00,88.52,88.53,88.5,88.52,9800.0,81.2074,81.2166,81.1891,81.2074,9800.0
2014-11-04 15:20:00,88.52,88.54,88.51,88.54,9900.0,81.2074,81.2258,81.1983,81.2258,9900.0
2014-11-04 15:25:00,88.54,88.55,88.38,88.41,15000.0,81.2258,81.235,81.079,81.1065,15000.0
2014-11-04 15:30:00,88.41,88.47,88.38,88.38,16600.0,81.1065,81.1616,81.079,81.079,16600.0
2014-11-04 15:35:00,88.38,88.4,88.33,88.33,14700.0,81.079,81.0974,81.0331,81.0331,14700.0
2014-11-04 15:40:00,88.33,88.44,88.3,88.38,25000.0,81.0331,81.1341,81.0056,81.079,25000.0
2014-11-04 15:45:00,88.38,88.42,88.37,88.38,18400.0,81.079,81.1157,81.0698,81.079,18400.0
2014-11-04 15:50:00,88.39,88.47,88.39,88.45,40200.0,81.0882,81.1616,81.0882,81.1432,40200.0
2014-11-04 15:55:00,88.45,88.5,88.43,88.44,37600.0,81.1432,81.1891,81.1249,81.1341,37600.0
2014-11-05 09:30:00,88.51,88.84,88.38,88.73,34600.0,81.1983,81.501,81.079,81.4001,34600.0
2014-11-05 09:35:00,88.74,88.79,88.56,88.67,4000.0,81.4093,81.4551,81.2441,81.3451,4000.0
2014-11-05 09:40:00,88.65,88.65,88.41,88.46,7400.0,81.3267,81.3267,81.1065,81.1524,7400.0
2014-11-05 09:45:00,88.42,88.67,88.42,88.51,3000.0,81.1157,81.3451,81.1157,81.1983,3000.0
2014-11-05 09:50:00,88.51,88.62,88.46,88.56,20100.0,81.1983,81.2992,81.1524,81.2441,20100.0
2014-11-05 09:55:00,88.53,88.59,88.38,88.42,6900.0,81.2166,81.2717,81.079,81.1157,6900.0
2014-11-05 10:00:00,88.41,88.41,88.21,88.38,12300.0,81.1065,81.1065,80.9231,81.079,12300.0
2014-11-05 10:05:00,88.4,88.51,88.4,88.48,6200.0,81.0974,81.1983,81.0974,81.1708,6200.0
2014-11-05 10:10:00,88.48,88.58,88.48,88.58,5100.0,81.1708,81.2625,81.1708,81.2625,5100.0
2014-11-05 10:15:00,88.59,88.7,88.58,88.69,9900.0,81.2717,81.3726,81.2625,81.3634,9900.0
2014-11-05 10:20:00,88.7,88.8,88.68,88.79,15400.0,81.3726,81.4643,81.3542,81.4551,15400.0
2014-11-05 10:25:00,88.79,88.79,88.68,88.69,17200.0,81.4551,81.4551,81.3542,81.3634,17200.0
2014-11-05 10:30:00,88.69,88.71,88.62,88.67,24000.0,81.3634,81.3818,81.2992,81.3451,24000.0
2014-11-05 10:35:00,88.67,88.72,88.59,88.72,12400.0,81.3451,81.3909,81.2717,81.3909,12400.0
2014-11-05 10:40:00,88.7,88.74,88.65,88.66,13800.0,81.3726,81.4093,81.3267,81.3359,13800.0
2014-11-05 10:45:00,88.67,88.83,88.66,88.77,14800.0,81.3451,81.4918,81.3359,81.4368,14800.0
2014-11-05 10:50:00,88.77,88.83,88.77,88.83,11000.0,81.4368,81.4918,81.4368,81.4918,11000.0
2014-11-05 10:55:00,88.81,88.93,88.79,88.93,9200.0,81.4735,81.5836,81.4551,81.5836,9200.0
2014-11-05 11:00:00,88.94,88.99,88.9,88.93,15700.0,81.5928,81.6386,81.5561,81.5836,15700.0
2014-11-05 11:05:00,88.94,88.95,88.86,88.91,23300.0,81.5928,81.6019,81.5194,81.5652,23300.0
2014-11-05 11:10:00,88.94,88.94,88.89,88.89,6700.0,81.5928,81.5928,81.5469,81.5469,6700.0
2014-11-05 11:15:00,88.91,88.95,88.83,88.83,6600.0,81.5652,81.6019,81.4918,81.4918,6600.0
2014-11-05 11:20:00,88.81,88.88,88.81,88.88,11700.0,81.4735,81.5377,81.4735,81.5377,11700.0
2014-11-05 11:25:00,88.88,89.0,88.88,88.97,16000.0,81.5377,81.6478,81.5377,81.6203,16000.0
2014-11-05 11:30:00,88.95,89.09,88.95,89.06,13500.0,81.6019,81.7304,81.6019,81.7028,13500.0
2014-11-05 11:35:00,89.05,89.09,89.0,89.07,12500.0,81.6937,81.7304,81.6478,81.712,12500.0
2014-11-05 11:40:00,89.08,89.12,89.02,89.09,4600.0,81.7212,81.7579,81.6661,81.7304,4600.0
2014-11-05 11:45:00,89.09,89.09,89.03,89.05,5300.0,81.7304,81.7304,81.6753,81.6937,5300.0
2014-11-05 11:50:00,89.08,89.08,89.01,89.03,4000.0,81.7212,81.7212,81.657,81.6753,4000.0
2014-11-05 11:55:00,89.02,89.06,88.97,89.06,5500.0,81.6661,81.7028,81.6203,81.7028,5500.0
2014-11-05 12:00:00,89.07,89.15,89.04,89.13,4500.0,81.712,81.7854,81.6845,81.7671,4500.0
2014-11-05 12:05:00,89.12,89.13,89.1,89.12,2900.0,81.7579,81.7671,81.7395,81.7579,2900.0
2014-11-05 12:10:00,89.12,89.14,89.05,89.07,4900.0,81.7579,81.7762,81.6937,81.712,4900.0
2014-11-05 12:15:00,89.06,89.07,89.05,89.07,3200.0,81.7028,81.712,81.6937,81.712,3200.0
2014-11-05 12:20:00,89.04,89.05,89.02,89.03,3000.0,81.6845,81.6937,81.6661,81.6753,3000.0
2014-11-05 12:25:00,89.0,89.01,88.89,88.89,3100.0,81.6478,81.657,81.5469,81.5469,3100.0
2014-11-05 12:30:00,88.9,88.91,88.85,88.9,5100.0,81.5561,81.5652,81.5102,81.5561,5100.0
2014-11-05 12:35:00,88.89,88.94,88.89,88.94,5100.0,81.5469,81.5928,81.5469,81.5928,5100.0
2014-11-05 12:40:00,88.91,88.92,88.88,88.9,1700.0,81.5652,81.5744,81.5377,81.5561,1700.0
2014-11-05 12:45:00,88.9,88.96,88.9,88.94,3000.0,81.5561,81.6111,81.5561,81.5928,3000.0
2014-11-05 12:50:00,88.95,88.96,88.91,88.93,4300.0,81.6019,81.6111,81.5652,81.5836,4300.0
2014-11-05 12:55:00,88.92,88.93,88.88,88.89,2300.0,81.5744,81.5836,81.5377,81.5469,2300.0
2014-11-05 13:00:00,88.88,88.91,88.87,88.91,3800.0,81.5377,81.5652,81.5285,81.5652,3800.0
2014-11-05 13:05:00,88.91,88.98,88.91,88.97,2400.0,81.5652,81.6294,81.5652,81.6203,2400.0
2014-11-05 13:10:00,88.97,88.97,88.93,88.97,3300.0,81.6203,81.6203,81.5836,81.6203,3300.0
2014-11-05 13:15:00,88.95,88.98,88.84,88.84,8100.0,81.6019,81.6294,81.501,81.501,8100.0
2014-11-05 13:20:00,88.84,88.84,88.77,88.81,3800.0,81.501,81.501,81.4368,81.4735,3800.0
2014-11-05 13:25:00,88.83,88.83,88.77,88.8,4900.0,81.4918,81.4918,81.4368,81.4643,4900.0
2014-11-05 13:30:00,88.81,88.83,88.79,88.79,4300.0,81.4735,81.4918,81.4551,81.4551,4300.0
2014-11-05 13:35:00,88.79,88.79,88.65,88.66,15900.0,81.4551,81.4551,81.3267,81.3359,15900.0
2014-11-05 13:40:00,88.67,88.68,88.65,88.67,15800.0,81.3451,81.3542,81.3267,81.3451,15800.0
2014-11-05 13:45:00,88.66,88.72,88.66,88.72,5000.0,81.3359,81.3909,81.3359,81.3909,5000.0
2014-11-05 13:50:00,88.69,88.7,88.67,88.68,2500.0,81.3634,81.3726,81.3451,81.3542,2500.0
2014-11-05 13:55:00,88.69,88.69,88.65,88.69,6800.0,81.3634,81.3634,81.3267,81.3634,6800.0
2014-11-05 14:00:00,88.69,88.72,88.67,88.71,3400.0,81.3634,81.3909,81.3451,81.3818,3400.0
2014-11-05 14:05:00,88.71,88.72,88.66,88.66,2900.0,81.3818,81.3909,81.3359,81.3359,2900.0
2014-11-05 14:10:00,88.68,88.76,88.68,88.74,5800.0,81.3542,81.4276,81.3542,81.4093,5800.0
2014-11-05 14:15:00,88.74,88.78,88.72,88.75,20300.0,81.4093,81.446,81.3909,81.4184,20300.0
2014-11-05 14:20:00,88.76,88.81,88.74,88.81,8500.0,81.4276,81.4735,81.4093,81.4735,8500.0
2014-11-05 14:25:00,88.79,88.87,88.79,88.84,3200.0,81.4551,81.5285,81.4551,81.501,3200.0
2014-11-05 14:30:00,88.83,88.85,88.78,88.83,8100.0,81.4918,81.5102,81.446,81.4918,8100.0
2014-11-05 14:35:00,88.83,88.83,88.76,88.79,6200.0,81.4918,81.4918,81.4276,81.4551,6200.0
2014-11-05 14:40:00,88.79,88.82,88.74,88.74,4300.0,81.4551,81.4827,81.4093,81.4093,4300.0
2014-11-05 14:45:00,88.74,88.79,88.73,88.74,4400.0,81.4093,81.4551,81.4001,81.4093,4400.0
2014-11-05 14:50:00,88.75,88.79,88.72,88.72,3600.0,81.4184,81.4551,81.3909,81.3909,3600.0
2014-11-05 14:55:00,88.73,88.79,88.72,88.79,13600.0,81.4001,81.4551,81.3909,81.4551,13600.0
2014-11-05 15:00:00,88.8,88.81,88.75,88.78,8000.0,81.4643,81.4735,81.4184,81.446,8000.0
2014-11-05 15:05:00,88.78,88.81,88.76,88.78,5900.0,81.446,81.4735,81.4276,81.446,5900.0
2014-11-05 15:10:00,88.77,88.78,88.73,88.75,10500.0,81.4368,81.446,81.4001,81.4184,10500.0
2014-11-05 15:15:00,88.76,88.76,88.66,88.66,11300.0,81.4276,81.4276,81.3359,81.3359,11300.0
2014-11-05 15:20:00,88.66,88.67,88.56,88.6,14800.0,81.3359,81.3451,81.2441,81.2808,14800.0
2014-11-05 15:25:00,88.61,88.66,88.61,88.64,7400.0,81.29,81.3359,81.29,81.3175,7400.0
2014-11-05 15:30:00,88.6,88.72,88.56,88.65,12600.0,81.2808,81.3909,81.2441,81.3267,12600.0
2014-11-05 15:35:00,88.65,88.66,88.56,88.56,35200.0,81.3267,81.3359,81.2441,81.2441,35200.0
2014-11-05 15:40:00,88.57,88.62,88.56,88.58,39100.0,81.2533,81.2992,81.2441,81.2625,39100.0
2014-11-05 15:45:00,88.58,88.62,88.52,88.62,40800.0,81.2625,81.2992,81.2074,81.2992,40800.0
2014-11-05 15:50:00,88.62,88.72,88.62,88.65,29500.0,81.2992,81.3909,81.2992,81.3267,29500.0
2014-11-05 15:55:00,88.65,88.74,88.61,88.73,46200.0,81.3267,81.4093,81.29,81.4001,46200.0
2014-11-06 09:30:00,88.87,89.0,88.73,88.97,19100.0,81.5285,81.6478,81.4001,81.6203,19100.0
2014-11-06 09:35:00,88.83,88.9,88.59,88.65,6800.0,81.4918,81.5561,81.2717,81.3267,6800.0
2014-11-06 09:40:00,88.66,88.97,88.63,88.83,16800.0,81.3359,81.6203,81.3084,81.4918,16800.0
2014-11-06 09:45:00,88.87,89.03,88.79,89.03,11800.0,81.5285,81.6753,81.4551,81.6753,11800.0
2014-11-06 09:50:00,89.07,89.09,88.97,89.0,7600.0,81.712,81.7304,81.6203,81.6478,7600.0
2014-11-06 09:55:00,89.02,89.02,88.8,88.88,18000.0,81.6661,81.6661,81.4643,81.5377,18000.0
2014-11-06 10:00:00,88.86,88.93,88.79,88.88,8700.0,81.5194,81.5836,81.4551,81.5377,8700.0
2014-11-06 10:05:00,88.88,88.97,88.85,88.9,8800.0,81.5377,81.6203,81.5102,81.5561,8800.0
2014-11-06 10:10:00,88.93,88.93,88.76,88.8,14600.0,81.5836,81.5836,81.4276,81.4643,14600.0
2014-11-06 10:15:00,88.8,88.8,88.62,88.62,11500.0,81.4643,81.4643,81.2992,81.2992,11500.0
2014-11-06 10:20:00,88.62,88.62,88.48,88.56,9900.0,81.2992,81.2992,81.1708,81.2441,9900.0
2014-11-06 10:25:00,88.57,88.76,88.57,88.76,9000.0,81.2533,81.4276,81.2533,81.4276,9000.0
2014-11-06 10:30:00,88.74,88.75,88.57,88.7,11300.0,81.4093,81.4184,81.2533,81.3726,11300.0
2014-11-06 10:35:00,88.71,88.88,88.71,88.81,9400.0,81.3818,81.5377,81.3818,81.4735,9400.0
2014-11-06 10:40:00,88.79,88.84,88.78,88.81,6600.0,81.4551,81.501,81.446,81.4735,6600.0
2014-11-06 10:45:00,88.78,88.79,88.74,88.76,7600.0,81.446,81.4551,81.4093,81.4276,7600.0
2014-11-06 10:50:00,88.72,88.72,88.67,88.67,8100.0,81.3909,81.3909,81.3451,81.3451,8100.0
2014-11-06 10:55:00,88.67,88.67,88.56,88.56,5400.0,81.3451,81.3451,81.2441,81.2441,5400.0
2014-11-06 11:00:00,88.56,88.62,88.49,88.62,10700.0,81.2441,81.2992,81.1799,81.2992,10700.0
2014-11-06 11:05:00,88.59,88.76,88.59,88.76,5400.0,81.2717,81.4276,81.2717,81.4276,5400.0
2014-11-06 11:10:00,88.75,88.76,88.66,88.7,6800.0,81.4184,81.4276,81.3359,81.3726,6800.0
2014-11-06 11:15:00,88.72,88.95,88.72,88.94,9200.0,81.3909,81.6019,81.3909,81.5928,9200.0
2014-11-06 11:20:00,88.93,89.06,88.93,89.06,12900.0,81.5836,81.7028,81.5836,81.7028,12900.0
2014-11-06 11:25:00,89.07,89.07,88.99,89.05,7500.0,81.712,81.712,81.6386,81.6937,7500.0
2014-11-06 11:30:00,89.07,89.1,89.05,89.09,5000.0,81.712,81.7395,81.6937,81.7304,5000.0
2014-11-06 11:35:00,89.1,89.1,89.04,89.07,8000.0,81.7395,81.7395,81.6845,81.712,8000.0
2014-11-06 11:40:00,89.07,89.19,89.07,89.19,6300.0,81.712,81.8221,81.712,81.8221,6300.0
2014-11-06 11:45:00,89.18,89.19,89.08,89.08,3800.0,81.8129,81.8221,81.7212,81.7212,3800.0
2014-11-06 11:50:00,89.09,89.1,89.04,89.04,2900.0,81.7304,81.7395,81.6845,81.6845,2900.0
2014-11-06 11:55:00,89.03,89.09,89.02,89.09,3200.0,81.6753,81.7304,81.6661,81.7304,3200.0
2014-11-06 12:00:00,89.08,89.09,89.03,89.04,5600.0,81.7212,81.7304,81.6753,81.6845,5600.0
2014-11-06 12:05:00,89.05,89.08,88.98,89.0,6900.0,81.6937,81.7212,81.6294,81.6478,6900.0
2014-11-06 12:10:00,89.0,89.04,88.96,89.01,4800.0,81.6478,81.6845,81.6111,81.657,4800.0
2014-11-06 12:15:00,89.0,89.06,89.0,89.01,4500.0,81.6478,81.7028,81.6478,81.657,4500.0
2014-11-06 12:20:00,89.03,89.03,88.97,88.97,4500.0,81.6753,81.6753,81.6203,81.6203,4500.0
2014-11-06 12:25:00,88.96,88.97,88.9,88.9,6200.0,81.6111,81.6203,81.5561,81.5561,6200.0
2014-11-06 12:30:00,88.91,88.91,88.82,88.82,15800.0,81.5652,81.5652,81.4827,81.4827,15800.0
2014-11-06 12:35:00,88.83,88.84,88.77,88.77,13800.0,81.4918,81.501,81.4368,81.4368,13800.0
2014-11-06 12:40:00,88.78,88.81,88.76,88.81,6200.0,81.446,81.4735,81.4276,81.4735,6200.0
2014-11-06 12:45:00,88.81,88.88,88.81,88.87,5600.0,81.4735,81.5377,81.4735,81.5285,5600.0
2014-11-06 12:50:00,88.87,88.88,88.81,88.84,7700.0,81.5285,81.5377,81.4735,81.501,7700.0
2014-11-06 12:55:00,88.83,88.87,88.83,88.83,9900.0,81.4918,81.5285,81.4918,81.4918,9900.0
2014-11-06 13:00:00,88.82,88.89,88.82,88.88,8500.0,81.4827,81.5469,81.4827,81.5377,8500.0
2014-11-06 13:05:00,88.9,88.9,88.86,88.87,6000.0,81.5561,81.5561,81.5194,81.5285,6000.0
2014-11-06 13:10:00,88.85,88.86,88.81,88.81,6400.0,81.5102,81.5194,81.4735,81.4735,6400.0
2014-11-06 13:15:00,88.81,88.82,88.78,88.78,6700.0,81.4735,81.4827,81.446,81.446,6700.0
2014-11-06 13:20:00,88.78,88.79,88.77,88.78,7400.0,81.446,81.4551,81.4368,81.446,7400.0
2014-11-06 13:25:00,88.78,88.83,88.78,88.83,5600.0,81.446,81.4918,81.446,81.4918,5600.0
2014-11-06 13:30:00,88.81,88.83,88.8,88.8,6500.0,81.4735,81.4918,81.4643,81.4643,6500.0
2014-11-06 13:35:00,88.81,88.83,88.78,88.83,5600.0,81.4735,81.4918,81.446,81.4918,5600.0
2014-11-06 13:40:00,88.84,88.84,88.81,88.82,4600.0,81.501,81.501,81.4735,81.4827,4600.0
2014-11-06 13:45:00,88.82,88.83,88.79,88.81,6100.0,81.4827,81.4918,81.4551,81.4735,6100.0
2014-11-06 13:50:00,88.8,88.86,88.8,88.85,11300.0,81.4643,81.5194,81.4643,81.5102,11300.0
2014-11-06 13:55:00,88.85,88.91,88.84,88.91,8700.0,81.5102,81.5652,81.501,81.5652,8700.0
2014-11-06 14:00:00,88.9,88.94,88.88,88.91,28900.0,81.5561,81.5928,81.5377,81.5652,28900.0
2014-11-06 14:05:00,88.89,88.89,88.86,88.87,2100.0,81.5469,81.5469,81.5194,81.5285,2100.0
2014-11-06 14:10:00,88.86,88.91,88.86,88.9,7000.0,81.5194,81.5652,81.5194,81.5561,7000.0
2014-11-06 14:15:00,88.9,88.94,88.89,88.92,7200.0,81.5561,81.5928,81.5469,81.5744,7200.0
2014-11-06 14:20:00,88.91,88.92,88.9,88.91,7900.0,81.5652,81.5744,81.5561,81.5652,7900.0
2014-11-06 14:25:00,88.91,88.94,88.91,88.93,7200.0,81.5652,81.5928,81.5652,81.5836,7200.0
2014-11-06 14:30:00,88.92,88.94,88.83,88.83,9400.0,81.5744,81.5928,81.4918,81.4918,9400.0
2014-11-06 14:35:00,88.82,88.84,88.81,88.82,7400.0,81.4827,81.501,81.4735,81.4827,7400.0
2014-11-06 14:40:00,88.83,88.83,88.79,88.8,6100.0,81.4918,81.4918,81.4551,81.4643,6100.0
2014-11-06 14:45:00,88.8,88.84,88.8,88.84,4700.0,81.4643,81.501,81.4643,81.501,4700.0
2014-11-06 14:50:00,88.85,88.92,88.85,88.9,5900.0,81.5102,81.5744,81.5102,81.5561,5900.0
2014-11-06 14:55:00,88.91,88.92,88.86,88.9,6600.0,81.5652,81.5744,81.5194,81.5561,6600.0
2014-11-06 15:00:00,88.91,88.91,88.84,88.87,9500.0,81.5652,81.5652,81.501,81.5285,9500.0
2014-11-06 15:05:00,88.87,88.88,88.81,88.84,5900.0,81.5285,81.5377,81.4735,81.501,5900.0
2014-11-06 15:10:00,88.84,88.89,88.83,88.89,6100.0,81.501,81.5469,81.4918,81.5469,6100.0
2014-11-06 15:15:00,88.89,88.9,88.83,88.88,7900.0,81.5469,81.5561,81.4918,81.5377,7900.0
2014-11-06 15:20:00,88.88,88.91,88.87,88.91,5800.0,81.5377,81.5652,81.5285,81.5652,5800.0
2014-11-06 15:25:00,88.92,88.98,88.92,88.94,9200.0,81.5744,81.6294,81.5744,81.5928,9200.0
2014-11-06 15:30:00,88.94,88.96,88.92,88.92,12600.0,81.5928,81.6111,81.5744,81.5744,12600.0
2014-11-06 15:35:00,88.91,88.99,88.9,88.98,11300.0,81.5652,81.6386,81.5561,81.6294,11300.0
2014-11-06 15:40:00,88.98,89.02,88.96,89.01,9600.0,81.6294,81.6661,81.6111,81.657,9600.0
2014-11-06 15:45:00,89.01,89.09,89.01,89.09,16100.0,81.657,81.7304,81.657,81.7304,16100.0
2014-11-06 15:50:00,89.09,89.19,89.08,89.09,44900.0,81.7304,81.8221,81.7212,81.7304,44900.0
2014-11-06 15:55:00,89.09,89.14,89.08,89.11,39700.0,81.7304,81.7762,81.7212,81.7487,39700.0
2014-11-07 09:30:00,89.3,89.3,88.61,88.89,36100.0,81.923,81.923,81.29,81.5469,36100.0
2014-11-07 09:35:00,88.96,89.37,88.96,89.37,17500.0,81.6111,81.9872,81.6111,81.9872,17500.0
2014-11-07 09:40:00,89.29,89.35,89.19,89.31,3400.0,81.9138,81.9689,81.8221,81.9322,3400.0
2014-11-07 09:45:00,89.31,89.31,89.17,89.3,3000.0,81.9322,81.9322,81.8038,81.923,3000.0
2014-11-07 09:50:00,89.3,89.37,89.21,89.21,5200.0,81.923,81.9872,81.8404,81.8404,5200.0
2014-11-07 09:55:00,89.24,89.32,89.2,89.22,1800.0,81.868,81.9414,81.8313,81.8496,1800.0
2014-11-07 10:00:00,89.2,89.2,89.0,89.0,5100.0,81.8313,81.8313,81.6478,81.6478,5100.0
2014-11-07 10:05:00,89.01,89.13,89.01,89.1,4400.0,81.657,81.7671,81.657,81.7395,4400.0
2014-11-07 10:10:00,89.12,89.17,88.9,88.9,3000.0,81.7579,81.8038,81.5561,81.5561,3000.0
2014-11-07 10:15:00,88.88,89.0,88.84,89.0,5800.0,81.5377,81.6478,81.501,81.6478,5800.0
2014-11-07 10:20:00,88.95,88.95,88.81,88.82,5700.0,81.6019,81.6019,81.4735,81.4827,5700.0
2014-11-07 10:25:00,88.82,88.94,88.82,88.94,2800.0,81.4827,81.5928,81.4827,81.5928,2800.0
2014-11-07 10:30:00,88.96,89.02,88.86,89.02,3900.0,81.6111,81.6661,81.5194,81.6661,3900.0
2014-11-07 10:35:00,88.99,89.11,88.99,89.11,2000.0,81.6386,81.7487,81.6386,81.7487,2000.0
2014-11-07 10:40:00,89.09,89.13,89.07,89.11,2700.0,81.7304,81.7671,81.712,81.7487,2700.0
2014-11-07 10:45:00,89.12,89.16,89.12,89.16,1500.0,81.7579,81.7946,81.7579,81.7946,1500.0
2014-11-07 10:50:00,89.15,89.24,89.15,89.22,2300.0,81.7854,81.868,81.7854,81.8496,2300.0
2014-11-07 10:55:00,89.24,89.31,89.24,89.28,4000.0,81.868,81.9322,81.868,81.9047,4000.0
2014-11-07 11:00:00,89.24,89.29,89.21,89.24,3000.0,81.868,81.9138,81.8404,81.868,3000.0
2014-11-07 11:05:00,89.21,89.23,89.21,89.23,800.0,81.8404,81.8588,81.8404,81.8588,800.0
2014-11-07 11:10:00,89.23,89.35,89.23,89.34,3700.0,81.8588,81.9689,81.8588,81.9597,3700.0
2014-11-07 11:15:00,89.37,89.37,89.25,89.36,9000.0,81.9872,81.9872,81.8771,81.9781,9000.0
2014-11-07 11:20:00,89.33,89.33,89.24,89.25,7400.0,81.9505,81.9505,81.868,81.8771,7400.0
2014-11-07 11:25:00,89.26,89.28,89.18,89.18,9300.0,81.8863,81.9047,81.8129,81.8129,9300.0
2014-11-07 11:30:00,89.2,89.23,89.11,89.11,6800.0,81.8313,81.8588,81.7487,81.7487,6800.0
2014-11-07 11:35:00,89.09,89.09,89.02,89.06,2100.0,81.7304,81.7304,81.6661,81.7028,2100.0
2014-11-07 11:40:00,89.04,89.06,89.04,89.06,200.0,81.6845,81.7028,81.6845,81.7028,200.0
2014-11-07 11:45:00,89.04,89.06,89.0,89.03,4800.0,81.6845,81.7028,81.6478,81.6753,4800.0
2014-11-07 11:50:00,89.05,89.06,89.0,89.0,6600.0,81.6937,81.7028,81.6478,81.6478,6600.0
2014-11-07 11:55:00,89.0,89.05,88.99,89.01,5500.0,81.6478,81.6937,81.6386,81.657,5500.0
2014-11-07 12:00:00,89.0,89.04,88.98,89.01,3400.0,81.6478,81.6845,81.6294,81.657,3400.0
2014-11-07 12:05:00,89.01,89.05,89.0,89.03,2300.0,81.657,81.6937,81.6478,81.6753,2300.0
2014-11-07 12:10:00,89.03,89.04,88.96,88.96,4900.0,81.6753,81.6845,81.6111,81.6111,4900.0
2014-11-07 12:15:00,88.94,88.99,88.93,88.98,3800.0,81.5928,81.6386,81.5836,81.6294,3800.0
2014-11-07 12:20:00,88.98,89.06,88.98,89.05,1800.0,81.6294,81.7028,81.6294,81.6937,1800.0
2014-11-07 12:25:00,89.04,89.04,88.98,88.98,3600.0,81.6845,81.6845,81.6294,81.6294,3600.0
2014-11-07 12:30:00,88.98,89.01,88.96,89.01,3200.0,81.6294,81.657,81.6111,81.657,3200.0
2014-11-07 12:35:00,89.0,89.02,88.98,89.0,7700.0,81.6478,81.6661,81.6294,81.6478,7700.0
2014-11-07 12:40:00,89.0,89.0,88.95,88.96,5300.0,81.6478,81.6478,81.6019,81.6111,5300.0
2014-11-07 12:45:00,88.96,88.99,88.95,88.97,3400.0,81.6111,81.6386,81.6019,81.6203,3400.0
2014-11-07 12:50:00,88.99,88.99,88.96,88.96,1800.0,81.6386,81.6386,81.6111,81.6111,1800.0
2014-11-07 12:55:00,88.97,88.98,88.96,88.96,900.0,81.6203,81.6294,81.6111,81.6111,900.0
2014-11-07 13:00:00,88.96,89.0,88.96,88.98,2500.0,81.6111,81.6478,81.6111,81.6294,2500.0
2014-11-07 13:05:00,88.97,89.01,88.97,89.0,9100.0,81.6203,81.657,81.6203,81.6478,9100.0
2014-11-07 13:10:00,88.99,89.01,88.96,88.99,15500.0,81.6386,81.657,81.6111,81.6386,15500.0
2014-11-07 13:15:00,88.98,89.01,88.98,88.99,400.0,81.6294,81.657,81.6294,81.6386,400.0
2014-11-07 13:20:00,89.0,89.0,88.98,89.0,5500.0,81.6478,81.6478,81.6294,81.6478,5500.0
2014-11-07 13:25:00,89.0,89.0,88.97,88.99,3200.0,81.6478,81.6478,81.6203,81.6386,3200.0
2014-11-07 13:30:00,89.0,89.02,88.98,89.0,18200.0,81.6478,81.6661,81.6294,81.6478,18200.0
2014-11-07 13:35:00,88.99,89.0,88.96,88.99,4700.0,81.6386,81.6478,81.6111,81.6386,4700.0
2014-11-07 13:40:00,88.99,89.01,88.97,89.0,4200.0,81.6386,81.657,81.6203,81.6478,4200.0
2014-11-07 13:45:00,89.0,89.01,88.96,88.96,7200.0,81.6478,81.657,81.6111,81.6111,7200.0
2014-11-07 13:50:00,88.99,89.01,88.97,88.98,4000.0,81.6386,81.657,81.6203,81.6294,4000.0
2014-11-07 13:55:00,88.99,88.99,88.97,88.98,1900.0,81.6386,81.6386,81.6203,81.6294,1900.0
2014-11-07 14:00:00,88.98,88.99,88.97,88.98,3300.0,81.6294,81.6386,81.6203,81.6294,3300.0
2014-11-07 14:05:00,88.99,88.99,88.94,88.96,6100.0,81.6386,81.6386,81.5928,81.6111,6100.0
2014-11-07 14:10:00,88.95,88.97,88.92,88.93,4000.0,81.6019,81.6203,81.5744,81.5836,4000.0
2014-11-07 14:15:00,88.93,88.94,88.9,88.93,1600.0,81.5836,81.5928,81.5561,81.5836,1600.0
2014-11-07 14:20:00,88.92,88.92,88.9,88.9,1800.0,81.5744,81.5744,81.5561,81.5561,1800.0
2014-11-07 14:25:00,88.9,88.9,88.79,88.8,8600.0,81.5561,81.5561,81.4551,81.4643,8600.0
2014-11-07 14:30:00,88.8,88.8,88.77,88.8,2400.0,81.4643,81.4643,81.4368,81.4643,2400.0
2014-11-07 14:35:00,88.79,88.8,88.75,88.79,5400.0,81.4551,81.4643,81.4184,81.4551,5400.0
2014-11-07 14:40:00,88.8,88.9,88.8,88.87,2700.0,81.4643,81.5561,81.4643,81.5285,2700.0
2014-11-07 14:45:00,88.9,88.92,88.85,88.88,3600.0,81.5561,81.5744,81.5102,81.5377,3600.0
2014-11-07 14:50:00,88.87,88.9,88.82,88.85,3500.0,81.5285,81.5561,81.4827,81.5102,3500.0
2014-11-07 14:55:00,88.85,88.85,88.74,88.75,4900.0,81.5102,81.5102,81.4093,81.4184,4900.0
2014-11-07 15:00:00,88.76,88.8,88.75,88.79,6500.0,81.4276,81.4643,81.4184,81.4551,6500.0
2014-11-07 15:05:00,88.79,88.8,88.75,88.75,7500.0,81.4551,81.4643,81.4184,81.4184,7500.0
2014-11-07 15:10:00,88.76,88.76,88.7,88.74,5200.0,81.4276,81.4276,81.3726,81.4093,5200.0
2014-11-07 15:15:00,88.75,88.75,88.68,88.72,4900.0,81.4184,81.4184,81.3542,81.3909,4900.0
2014-11-07 15:20:00,88.72,88.75,88.7,88.75,3700.0,81.3909,81.4184,81.3726,81.4184,3700.0
2014-11-07 15:25:00,88.74,88.74,88.66,88.67,8200.0,81.4093,81.4093,81.3359,81.3451,8200.0
2014-11-07 15:30:00,88.67,88.75,88.66,88.75,6800.0,81.3451,81.4184,81.3359,81.4184,6800.0
2014-11-07 15:35:00,88.76,88.78,88.72,88.77,9700.0,81.4276,81.446,81.3909,81.4368,9700.0
2014-11-07 15:40:00,88.76,88.8,88.74,88.8,6500.0,81.4276,81.4643,81.4093,81.4643,6500.0
2014-11-07 15:45:00,88.81,88.81,88.74,88.76,35500.0,81.4735,81.4735,81.4093,81.4276,35500.0
2014-11-07 15:50:00,88.75,88.83,88.75,88.78,36900.0,81.4184,81.4918,81.4184,81.446,36900.0
2014-11-07 15:55:00,88.79,88.85,88.77,88.81,60700.0,81.4551,81.5102,81.4368,81.4735,60700.0
2014-11-10 09:30:00,88.75,88.99,88.53,88.92,25200.0,81.4184,81.6386,81.2166,81.5744,25200.0
2014-11-10 09:35:00,88.99,89.19,88.91,88.91,4600.0,81.6386,81.8221,81.5652,81.5652,4600.0
2014-11-10 09:40:00,88.89,89.1,88.87,88.96,55800.0,81.5469,81.7395,81.5285,81.6111,55800.0
2014-11-10 09:45:00,89.04,89.22,89.0,89.19,22400.0,81.6845,81.8496,81.6478,81.8221,22400.0
2014-11-10 09:50:00,89.19,89.22,89.12,89.2,5500.0,81.8221,81.8496,81.7579,81.8313,5500.0
2014-11-10 09:55:00,89.21,89.31,89.21,89.27,9200.0,81.8404,81.9322,81.8404,81.8955,9200.0
2014-11-10 10:00:00,89.24,89.39,89.24,89.39,13200.0,81.868,82.0056,81.868,82.0056,13200.0
2014-11-10 10:05:00,89.39,89.54,89.39,89.52,36600.0,82.0056,82.1432,82.0056,82.1248,36600.0
2014-11-10 10:10:00,89.56,89.58,89.52,89.52,8300.0,82.1615,82.1799,82.1248,82.1248,8300.0
2014-11-10 10:15:00,89.52,89.55,89.51,89.53,2900.0,82.1248,82.1524,82.1157,82.134,2900.0
2014-11-10 10:20:00,89.53,89.54,89.47,89.54,4500.0,82.134,82.1432,82.079,82.1432,4500.0
2014-11-10 10:25:00,89.53,89.57,89.49,89.51,6600.0,82.134,82.1707,82.0973,82.1157,6600.0
2014-11-10 10:30:00,89.54,89.7,89.53,89.66,8200.0,82.1432,82.29,82.134,82.2533,8200.0
2014-11-10 10:35:00,89.67,89.71,89.58,89.6,24900.0,82.2624,82.2991,82.1799,82.1982,24900.0
2014-11-10 10:40:00,89.6,89.72,89.57,89.72,9900.0,82.1982,82.3083,82.1707,82.3083,9900.0
2014-11-10 10:45:00,89.73,89.88,89.71,89.87,35800.0,82.3175,82.4551,82.2991,82.4459,35800.0
2014-11-10 10:50:00,89.87,89.92,89.87,89.92,7000.0,82.4459,82.4918,82.4459,82.4918,7000.0
2014-11-10 10:55:00,89.95,89.96,89.87,89.9,11900.0,82.5193,82.5285,82.4459,82.4734,11900.0
2014-11-10 11:00:00,89.9,89.98,89.9,89.98,10800.0,82.4734,82.5468,82.4734,82.5468,10800.0
2014-11-10 11:05:00,89.97,90.0,89.95,89.97,11500.0,82.5377,82.5652,82.5193,82.5377,11500.0
2014-11-10 11:10:00,89.98,89.99,89.88,89.9,7000.0,82.5468,82.556,82.4551,82.4734,7000.0
2014-11-10 11:15:00,89.91,89.95,89.88,89.89,6200.0,82.4826,82.5193,82.4551,82.4643,6200.0
2014-11-10 11:20:00,89.89,89.93,89.87,89.93,21600.0,82.4643,82.501,82.4459,82.501,21600.0
2014-11-10 11:25:00,89.93,89.97,89.92,89.97,4800.0,82.501,82.5377,82.4918,82.5377,4800.0
2014-11-10 11:30:00,89.98,89.99,89.97,89.97,5200.0,82.5468,82.556,82.5377,82.5377,5200.0
2014-11-10 11:35:00,89.97,89.99,89.92,89.96,5600.0,82.5377,82.556,82.4918,82.5285,5600.0
2014-11-10 11:40:00,89.97,89.98,89.93,89.93,2900.0,82.5377,82.5468,82.501,82.501,2900.0
2014-11-10 11:45:00,89.94,89.98,89.93,89.97,4800.0,82.5101,82.5468,82.501,82.5377,4800.0
2014-11-10 11:50:00,89.97,89.98,89.92,89.93,2500.0,82.5377,82.5468,82.4918,82.501,2500.0
2014-11-10 11:55:00,89.94,89.94,89.89,89.9,3500.0,82.5101,82.5101,82.4643,82.4734,3500.0
2014-11-10 12:00:00,89.91,89.92,89.9,89.9,1200.0,82.4826,82.4918,82.4734,82.4734,1200.0
2014-11-10 12:05:00,89.9,89.97,89.9,89.95,3900.0,82.4734,82.5377,82.4734,82.5193,3900.0
2014-11-10 12:10:00,89.95,89.95,89.88,89.93,5700.0,82.5193,82.5193,82.4551,82.501,5700.0
2014-11-10 12:15:00,89.93,89.94,89.88,89.89,2700.0,82.501,82.5101,82.4551,82.4643,2700.0
2014-11-10 12:20:00,89.89,89.9,89.82,89.82,3900.0,82.4643,82.4734,82.4001,82.4001,3900.0
2014-11-10 12:25:00,89.82,89.82,89.72,89.76,2900.0,82.4001,82.4001,82.3083,82.345,2900.0
2014-11-10 12:30:00,89.75,89.75,89.7,89.7,3100.0,82.3358,82.3358,82.29,82.29,3100.0
2014-11-10 12:35:00,89.69,89.72,89.64,89.66,4200.0,82.2808,82.3083,82.2349,82.2533,4200.0
2014-11-10 12:40:00,89.67,89.69,89.66,89.66,2000.0,82.2624,82.2808,82.2533,82.2533,2000.0
2014-11-10 12:45:00,89.63,89.63,89.6,89.6,3700.0,82.2258,82.2258,82.1982,82.1982,3700.0
2014-11-10 12:50:00,89.59,89.6,89.49,89.52,4600.0,82.1891,82.1982,82.0973,82.1248,4600.0
2014-11-10 12:55:00,89.51,89.55,89.5,89.55,5000.0,82.1157,82.1524,82.1065,82.1524,5000.0
2014-11-10 13:00:00,89.54,89.54,89.51,89.52,2600.0,82.1432,82.1432,82.1157,82.1248,2600.0
2014-11-10 13:05:00,89.53,89.55,89.53,89.55,2300.0,82.134,82.1524,82.134,82.1524,2300.0
2014-11-10 13:10:00,89.54,89.58,89.54,89.56,2300.0,82.1432,82.1799,82.1432,82.1615,2300.0
2014-11-10 13:15:00,89.54,89.79,89.53,89.64,34500.0,82.1432,82.3725,82.134,82.2349,34500.0
2014-11-10 13:20:00,89.63,89.7,89.57,89.58,31300.0,82.2258,82.29,82.1707,82.1799,31300.0
2014-11-10 13:25:00,89.58,89.59,89.56,89.57,2500.0,82.1799,82.1891,82.1615,82.1707,2500.0
2014-11-10 13:30:00,89.57,89.63,89.57,89.63,4600.0,82.1707,82.2258,82.1707,82.2258,4600.0
2014-11-10 13:35:00,89.61,89.71,89.58,89.71,5800.0,82.2074,82.2991,82.1799,82.2991,5800.0
2014-11-10 13:40:00,89.68,89.81,89.68,89.77,13400.0,82.2716,82.3909,82.2716,82.3542,13400.0
2014-11-10 13:45:00,89.76,89.89,89.75,89.79,6800.0,82.345,82.4643,82.3358,82.3725,6800.0
2014-11-10 13:50:00,89.8,89.84,89.7,89.72,29800.0,82.3817,82.4184,82.29,82.3083,29800.0
2014-11-10 13:55:00,89.72,89.82,89.72,89.82,11800.0,82.3083,82.4001,82.3083,82.4001,11800.0
2014-11-10 14:00:00,89.82,89.92,89.82,89.91,4900.0,82.4001,82.4918,82.4001,82.4826,4900.0
2014-11-10 14:05:00,89.92,89.99,89.92,89.99,9900.0,82.4918,82.556,82.4918,82.556,9900.0
2014-11-10 14:10:00,89.98,89.98,89.91,89.92,4100.0,82.5468,82.5468,82.4826,82.4918,4100.0
2014-11-10 14:15:00,89.92,89.93,89.85,89.85,8700.0,82.4918,82.501,82.4276,82.4276,8700.0
2014-11-10 14:20:00,89.85,89.93,89.84,89.91,6600.0,82.4276,82.501,82.4184,82.4826,6600.0
2014-11-10 14:25:00,89.91,89.92,89.87,89.87,3800.0,82.4826,82.4918,82.4459,82.4459,3800.0
2014-11-10 14:30:00,89.87,89.88,89.81,89.84,5400.0,82.4459,82.4551,82.3909,82.4184,5400.0
2014-11-10 14:35:00,89.84,89.84,89.79,89.84,5900.0,82.4184,82.4184,82.3725,82.4184,5900.0
2014-11-10 14:40:00,89.83,89.84,89.81,89.84,6100.0,82.4092,82.4184,82.3909,82.4184,6100.0
2014-11-10 14:45:00,89.84,89.97,89.84,89.97,10300.0,82.4184,82.5377,82.4184,82.5377,10300.0
2014-11-10 14:50:00,89.96,89.96,89.88,89.88,6600.0,82.5285,82.5285,82.4551,82.4551,6600.0
2014-11-10 14:55:00,89.88,89.9,89.84,89.9,6900.0,82.4551,82.4734,82.4184,82.4734,6900.0
2014-11-10 15:00:00,89.91,89.91,89.83,89.83,8800.0,82.4826,82.4826,82.4092,82.4092,8800.0
2014-11-10 15:05:00,89.83,89.83,89.78,89.79,13200.0,82.4092,82.4092,82.3634,82.3725,13200.0
2014-11-10 15:10:00,89.77,89.78,89.68,89.68,15400.0,82.3542,82.3634,82.2716,82.2716,15400.0
2014-11-10 15:15:00,89.69,89.69,89.64,89.66,10100.0,82.2808,82.2808,82.2349,82.2533,10100.0
2014-11-10 15:20:00,89.64,89.71,89.64,89.7,9800.0,82.2349,82.2991,82.2349,82.29,9800.0
2014-11-10 15:25:00,89.7,89.73,89.66,89.66,4200.0,82.29,82.3175,82.2533,82.2533,4200.0
2014-11-10 15:30:00,89.66,89.67,89.63,89.65,8300.0,82.2533,82.2624,82.2258,82.2441,8300.0
2014-11-10 15:35:00,89.64,89.72,89.64,89.69,11200.0,82.2349,82.3083,82.2349,82.2808,11200.0
2014-11-10 15:40:00,89.7,89.76,89.69,89.75,19300.0,82.29,82.345,82.2808,82.3358,19300.0
2014-11-10 15:45:00,89.76,89.8,89.74,89.79,10600.0,82.345,82.3817,82.3267,82.3725,10600.0
2014-11-10 15:50:00,89.81,89.85,89.8,89.83,31300.0,82.3909,82.4276,82.3817,82.4092,31300.0
2014-11-10 15:55:00,89.84,89.88,89.8,89.87,36500.0,82.4184,82.4551,82.3817,82.4459,36500.0
2014-11-11 09:30:00,90.0,90.62,89.92,90.62,85700.0,82.5652,83.134,82.4918,83.134,85700.0
2014-11-11 09:35:00,90.55,90.74,90.52,90.7,23600.0,83.0698,83.2441,83.0422,83.2074,23600.0
2014-11-11 09:40:00,90.7,90.81,90.57,90.77,34800.0,83.2074,83.3083,83.0881,83.2716,34800.0
2014-11-11 09:45:00,90.77,90.9,90.76,90.86,11400.0,83.2716,83.3908,83.2624,83.3541,11400.0
2014-11-11 09:50:00,90.86,90.91,90.68,90.69,34800.0,83.3541,83.4,83.189,83.1982,34800.0
2014-11-11 09:55:00,90.69,90.78,90.65,90.68,14500.0,83.1982,83.2808,83.1615,83.189,14500.0
2014-11-11 10:00:00,90.71,90.78,90.65,90.7,9900.0,83.2165,83.2808,83.1615,83.2074,9900.0
2014-11-11 10:05:00,90.7,90.7,90.53,90.66,11200.0,83.2074,83.2074,83.0514,83.1707,11200.0
2014-11-11 10:10:00,90.66,90.7,90.49,90.56,12700.0,83.1707,83.2074,83.0147,83.0789,12700.0
2014-11-11 10:15:00,90.56,90.56,90.44,90.48,6000.0,83.0789,83.0789,82.9688,83.0055,6000.0
2014-11-11 10:20:00,90.48,90.56,90.47,90.54,10600.0,83.0055,83.0789,82.9964,83.0606,10600.0
2014-11-11 10:25:00,90.54,90.72,90.54,90.69,12200.0,83.0606,83.2257,83.0606,83.1982,12200.0
2014-11-11 10:30:00,90.69,90.83,90.69,90.8,16300.0,83.1982,83.3266,83.1982,83.2991,16300.0
2014-11-11 10:35:00,90.78,90.87,90.78,90.83,10900.0,83.2808,83.3633,83.2808,83.3266,10900.0
2014-11-11 10:40:00,90.8,90.85,90.74,90.76,24400.0,83.2991,83.345,83.2441,83.2624,24400.0
2014-11-11 10:45:00,90.77,90.86,90.72,90.77,19400.0,83.2716,83.3541,83.2257,83.2716,19400.0
2014-11-11 10:50:00,90.77,90.79,90.72,90.79,7900.0,83.2716,83.2899,83.2257,83.2899,7900.0
2014-11-11 10:55:00,90.79,90.88,90.79,90.88,7000.0,83.2899,83.3725,83.2899,83.3725,7000.0
2014-11-11 11:00:00,90.85,90.89,90.75,90.77,21300.0,83.345,83.3817,83.2532,83.2716,21300.0
2014-11-11 11:05:00,90.77,90.78,90.7,90.73,30800.0,83.2716,83.2808,83.2074,83.2349,30800.0
2014-11-11 11:10:00,90.73,90.8,90.67,90.69,19600.0,83.2349,83.2991,83.1798,83.1982,19600.0
2014-11-11 11:15:00,90.71,90.81,90.69,90.75,28100.0,83.2165,83.3083,83.1982,83.2532,28100.0
2014-11-11 11:20:00,90.75,90.78,90.72,90.75,8800.0,83.2532,83.2808,83.2257,83.2532,8800.0
2014-11-11 11:25:00,90.75,90.75,90.69,90.72,14800.0,83.2532,83.2532,83.1982,83.2257,14800.0
2014-11-11 11:30:00,90.72,90.75,90.6,90.62,43300.0,83.2257,83.2532,83.1156,83.134,43300.0
2014-11-11 11:35:00,90.61,90.62,90.51,90.53,35400.0,83.1248,83.134,83.0331,83.0514,35400.0
2014-11-11 11:40:00,90.52,90.73,90.48,90.72,19300.0,83.0422,83.2349,83.0055,83.2257,19300.0
2014-11-11 11:45:00,90.72,90.74,90.66,90.67,19500.0,83.2257,83.2441,83.1707,83.1798,19500.0
2014-11-11 11:50:00,90.67,90.72,90.66,90.68,5600.0,83.1798,83.2257,83.1707,83.189,5600.0
2014-11-11 11:55:00,90.7,90.7,90.58,90.6,6500.0,83.2074,83.2074,83.0973,83.1156,6500.0
2014-11-11 12:00:00,90.58,90.58,90.46,90.46,5600.0,83.0973,83.0973,82.9872,82.9872,5600.0
2014-11-11 12:05:00,90.44,90.55,90.44,90.52,30600.0,82.9688,83.0698,82.9688,83.0422,30600.0
2014-11-11 12:10:00,90.54,90.62,90.54,90.62,13000.0,83.0606,83.134,83.0606,83.134,13000.0
2014-11-11 12:15:00,90.6,90.74,90.59,90.73,4700.0,83.1156,83.2441,83.1064,83.2349,4700.0
2014-11-11 12:20:00,90.74,90.79,90.7,90.76,10100.0,83.2441,83.2899,83.2074,83.2624,10100.0
2014-11-11 12:25:00,90.75,90.77,90.7,90.7,2000.0,83.2532,83.2716,83.2074,83.2074,2000.0
2014-11-11 12:30:00,90.69,90.74,90.67,90.69,14500.0,83.1982,83.2441,83.1798,83.1982,14500.0
2014-11-11 12:35:00,90.68,90.68,90.65,90.67,3700.0,83.189,83.189,83.1615,83.1798,3700.0
2014-11-11 12:40:00,90.66,90.66,90.57,90.59,3000.0,83.1707,83.1707,83.0881,83.1064,3000.0
2014-11-11 12:45:00,90.56,90.56,90.53,90.56,3500.0,83.0789,83.0789,83.0514,83.0789,3500.0
2014-11-11 12:50:00,90.55,90.56,90.55,90.56,900.0,83.0698,83.0789,83.0698,83.0789,900.0
2014-11-11 12:55:00,90.54,90.55,90.53,90.54,10900.0,83.0606,83.0698,83.0514,83.0606,10900.0
2014-11-11 13:00:00,90.53,90.61,90.53,90.61,9600.0,83.0514,83.1248,83.0514,83.1248,9600.0
2014-11-11 13:05:00,90.6,90.63,90.59,90.6,5300.0,83.1156,83.1431,83.1064,83.1156,5300.0
2014-11-11 13:10:00,90.59,90.59,90.48,90.49,5300.0,83.1064,83.1064,83.0055,83.0147,5300.0
2014-11-11 13:15:00,90.48,90.52,90.47,90.52,5200.0,83.0055,83.0422,82.9964,83.0422,5200.0
2014-11-11 13:20:00,90.52,90.59,90.51,90.56,8700.0,83.0422,83.1064,83.0331,83.0789,8700.0
2014-11-11 13:25:00,90.56,90.63,90.56,90.62,10100.0,83.0789,83.1431,83.0789,83.134,10100.0
2014-11-11 13:30:00,90.62,90.65,90.59,90.65,10500.0,83.134,83.1615,83.1064,83.1615,10500.0
2014-11-11 13:35:00,90.65,90.65,90.63,90.65,6400.0,83.1615,83.1615,83.1431,83.1615,6400.0
2014-11-11 13:40:00,90.64,90.72,90.63,90.71,5400.0,83.1523,83.2257,83.1431,83.2165,5400.0
2014-11-11 13:45:00,90.72,90.75,90.71,90.74,7700.0,83.2257,83.2532,83.2165,83.2441,7700.0
2014-11-11 13:50:00,90.75,90.79,90.75,90.75,6100.0,83.2532,83.2899,83.2532,83.2532,6100.0
2014-11-11 13:55:00,90.74,90.8,90.74,90.78,18800.0,83.2441,83.2991,83.2441,83.2808,18800.0
2014-11-11 14:00:00,90.78,90.78,90.68,90.69,8400.0,83.2808,83.2808,83.189,83.1982,8400.0
2014-11-11 14:05:00,90.69,90.69,90.63,90.64,5300.0,83.1982,83.1982,83.1431,83.1523,5300.0
2014-11-11 14:10:00,90.64,90.68,90.64,90.67,5400.0,83.1523,83.189,83.1523,83.1798,5400.0
2014-11-11 14:15:00,90.67,90.7,90.62,90.7,9100.0,83.1798,83.2074,83.134,83.2074,9100.0
2014-11-11 14:20:00,90.69,90.69,90.64,90.64,7600.0,83.1982,83.1982,83.1523,83.1523,7600.0
2014-11-11 14:25:00,90.65,90.67,90.62,90.67,8300.0,83.1615,83.1798,83.134,83.1798,8300.0
2014-11-11 14:30:00,90.67,90.67,90.62,90.63,5700.0,83.1798,83.1798,83.134,83.1431,5700.0
2014-11-11 14:35:00,90.62,90.64,90.62,90.63,6100.0,83.134,83.1523,83.134,83.1431,6100.0
2014-11-11 14:40:00,90.63,90.67,90.63,90.67,6400.0,83.1431,83.1798,83.1431,83.1798,6400.0
2014-11-11 14:45:00,90.68,90.68,90.65,90.67,9100.0,83.189,83.189,83.1615,83.1798,9100.0
2014-11-11 14:50:00,90.67,90.67,90.62,90.65,7600.0,83.1798,83.1798,83.134,83.1615,7600.0
2014-11-11 14:55:00,90.64,90.65,90.62,90.63,8400.0,83.1523,83.1615,83.134,83.1431,8400.0
2014-11-11 15:00:00,90.63,90.65,90.62,90.64,8400.0,83.1431,83.1615,83.134,83.1523,8400.0
2014-11-11 15:05:00,90.64,90.65,90.63,90.63,8100.0,83.1523,83.1615,83.1431,83.1431,8100.0
2014-11-11 15:10:00,90.64,90.69,90.62,90.68,14600.0,83.1523,83.1982,83.134,83.189,14600.0
2014-11-11 15:15:00,90.69,90.7,90.68,90.7,12100.0,83.1982,83.2074,83.189,83.2074,12100.0
2014-11-11 15:20:00,90.69,90.7,90.59,90.6,13900.0,83.1982,83.2074,83.1064,83.1156,13900.0
2014-11-11 15:25:00,90.6,90.63,90.56,90.56,22400.0,83.1156,83.1431,83.0789,83.0789,22400.0
2014-11-11 15:30:00,90.56,90.61,90.56,90.57,14000.0,83.0789,83.1248,83.0789,83.0881,14000.0
2014-11-11 15:35:00,90.58,90.6,90.56,90.58,12700.0,83.0973,83.1156,83.0789,83.0973,12700.0
2014-11-11 15:40:00,90.59,90.64,90.58,90.63,24800.0,83.1064,83.1523,83.0973,83.1431,24800.0
2014-11-11 15:45:00,90.62,90.67,90.6,90.64,19600.0,83.134,83.1798,83.1156,83.1523,19600.0
2014-11-11 15:50:00,90.65,90.7,90.65,90.67,22300.0,83.1615,83.2074,83.1615,83.1798,22300.0
2014-11-11 15:55:00,90.67,90.71,90.61,90.71,51500.0,83.1798,83.2165,83.1248,83.2165,51500.0
2014-11-12 09:30:00,90.43,90.7,89.88,89.94,30700.0,82.9597,83.2074,82.4551,82.5101,30700.0
2014-11-12 09:35:00,90.01,90.18,89.95,90.15,10900.0,82.5744,82.7303,82.5193,82.7028,10900.0
2014-11-12 09:40:00,90.13,90.14,89.98,90.08,10400.0,82.6844,82.6936,82.5468,82.6386,10400.0
2014-11-12 09:45:00,90.06,90.39,90.06,90.39,8300.0,82.6202,82.923,82.6202,82.923,8300.0
2014-11-12 09:50:00,90.36,90.39,90.15,90.15,7600.0,82.8954,82.923,82.7028,82.7028,7600.0
2014-11-12 09:55:00,90.18,90.19,90.08,90.1,16500.0,82.7303,82.7395,82.6386,82.6569,16500.0
2014-11-12 10:00:00,90.09,90.1,89.95,89.95,11900.0,82.6478,82.6569,82.5193,82.5193,11900.0
2014-11-12 10:05:00,89.97,90.04,89.96,90.03,21900.0,82.5377,82.6019,82.5285,82.5927,21900.0
2014-11-12 10:10:00,90.02,90.03,89.95,90.0,8100.0,82.5835,82.5927,82.5193,82.5652,8100.0
2014-11-12 10:15:00,90.0,90.05,89.98,90.0,10300.0,82.5652,82.6111,82.5468,82.5652,10300.0
2014-11-12 10:20:00,90.0,90.01,89.93,89.94,12700.0,82.5652,82.5744,82.501,82.5101,12700.0
2014-11-12 10:25:00,89.95,89.98,89.85,89.88,7900.0,82.5193,82.5468,82.4276,82.4551,7900.0
2014-11-12 10:30:00,89.86,89.88,89.79,89.79,9100.0,82.4368,82.4551,82.3725,82.3725,9100.0
2014-11-12 10:35:00,89.81,89.89,89.79,89.89,62700.0,82.3909,82.4643,82.3725,82.4643,62700.0
2014-11-12 10:40:00,89.87,89.98,89.87,89.92,10200.0,82.4459,82.5468,82.4459,82.4918,10200.0
2014-11-12 10:45:00,89.93,89.99,89.92,89.98,6600.0,82.501,82.556,82.4918,82.5468,6600.0
2014-11-12 10:50:00,89.96,90.05,89.96,90.03,8300.0,82.5285,82.6111,82.5285,82.5927,8300.0
2014-11-12 10:55:00,90.03,90.04,89.95,89.96,5800.0,82.5927,82.6019,82.5193,82.5285,5800.0
2014-11-12 11:00:00,89.95,89.95,89.92,89.93,4500.0,82.5193,82.5193,82.4918,82.501,4500.0
2014-11-12 11:05:00,89.91,89.92,89.88,89.89,8300.0,82.4826,82.4918,82.4551,82.4643,8300.0
2014-11-12 11:10:00,89.86,89.87,89.83,89.85,12100.0,82.4368,82.4459,82.4092,82.4276,12100.0
2014-11-12 11:15:00,89.89,89.9,89.86,89.87,10200.0,82.4643,82.4734,82.4368,82.4459,10200.0
2014-11-12 11:20:00,89.88,89.95,89.88,89.94,7700.0,82.4551,82.5193,82.4551,82.5101,7700.0
2014-11-12 11:25:00,89.95,89.98,89.91,89.91,4800.0,82.5193,82.5468,82.4826,82.4826,4800.0
2014-11-12 11:30:00,89.94,90.05,89.91,90.04,25900.0,82.5101,82.6111,82.4826,82.6019,25900.0
2014-11-12 11:35:00,90.08,90.17,90.08,90.11,8700.0,82.6386,82.7211,82.6386,82.6661,8700.0
2014-11-12 11:40:00,90.11,90.13,90.09,90.11,12300.0,82.6661,82.6844,82.6478,82.6661,12300.0
2014-11-12 11:45:00,90.12,90.2,90.12,90.17,6100.0,82.6753,82.7487,82.6753,82.7211,6100.0
2014-11-12 11:50:00,90.19,90.21,90.16,90.16,17600.0,82.7395,82.7578,82.712,82.712,17600.0
2014-11-12 11:55:00,90.17,90.21,90.16,90.17,6200.0,82.7211,82.7578,82.712,82.7211,6200.0
2014-11-12 12:00:00,90.19,90.19,90.15,90.16,6200.0,82.7395,82.7395,82.7028,82.712,6200.0
2014-11-12 12:05:00,90.17,90.26,90.16,90.26,7700.0,82.7211,82.8037,82.712,82.8037,7700.0
2014-11-12 12:10:00,90.27,90.27,90.14,90.17,54500.0,82.8129,82.8129,82.6936,82.7211,54500.0
2014-11-12 12:15:00,90.18,90.21,90.18,90.2,5400.0,82.7303,82.7578,82.7303,82.7487,5400.0
2014-11-12 12:20:00,90.18,90.21,90.18,90.18,5400.0,82.7303,82.7578,82.7303,82.7303,5400.0
2014-11-12 12:25:00,90.18,90.21,90.17,90.17,4600.0,82.7303,82.7578,82.7211,82.7211,4600.0
2014-11-12 12:30:00,90.18,90.19,90.11,90.11,4800.0,82.7303,82.7395,82.6661,82.6661,4800.0
2014-11-12 12:35:00,90.1,90.12,90.06,90.06,6200.0,82.6569,82.6753,82.6202,82.6202,6200.0
2014-11-12 12:40:00,90.05,90.05,90.01,90.02,3900.0,82.6111,82.6111,82.5744,82.5835,3900.0
2014-11-12 12:45:00,90.01,90.02,89.94,89.95,4000.0,82.5744,82.5835,82.5101,82.5193,4000.0
2014-11-12 12:50:00,89.94,89.94,89.91,89.91,6500.0,82.5101,82.5101,82.4826,82.4826,6500.0
2014-11-12 12:55:00,89.92,89.93,89.84,89.84,9400.0,82.4918,82.501,82.4184,82.4184,9400.0
2014-11-12 13:00:00,89.85,89.87,89.85,89.86,4600.0,82.4276,82.4459,82.4276,82.4368,4600.0
2014-11-12 13:05:00,89.87,89.87,89.79,89.79,6000.0,82.4459,82.4459,82.3725,82.3725,6000.0
2014-11-12 13:10:00,89.8,89.86,89.8,89.84,6400.0,82.3817,82.4368,82.3817,82.4184,6400.0
2014-11-12 13:15:00,89.84,89.85,89.79,89.79,4200.0,82.4184,82.4276,82.3725,82.3725,4200.0
2014-11-12 13:20:00,89.79,89.81,89.77,89.79,4600.0,82.3725,82.3909,82.3542,82.3725,4600.0
2014-11-12 13:25:00,89.8,89.85,89.8,89.82,5700.0,82.3817,82.4276,82.3817,82.4001,5700.0
2014-11-12 13:30:00,89.82,89.83,89.81,89.82,5700.0,82.4001,82.4092,82.3909,82.4001,5700.0
2014-11-12 13:35:00,89.81,89.81,89.77,89.77,5800.0,82.3909,82.3909,82.3542,82.3542,5800.0
2014-11-12 13:40:00,89.77,89.8,89.76,89.77,7700.0,82.3542,82.3817,82.345,82.3542,7700.0
2014-11-12 13:45:00,89.77,89.77,89.73,89.74,5800.0,82.3542,82.3542,82.3175,82.3267,5800.0
2014-11-12 13:50:00,89.74,89.74,89.7,89.7,4500.0,82.3267,82.3267,82.29,82.29,4500.0
2014-11-12 13:55:00,89.69,89.69,89.63,89.64,6300.0,82.2808,82.2808,82.2258,82.2349,6300.0
2014-11-12 14:00:00,89.64,89.69,89.64,89.68,9900.0,82.2349,82.2808,82.2349,82.2716,9900.0
2014-11-12 14:05:00,89.68,89.73,89.68,89.72,5400.0,82.2716,82.3175,82.2716,82.3083,5400.0
2014-11-12 14:10:00,89.7,89.7,89.64,89.67,12400.0,82.29,82.29,82.2349,82.2624,12400.0
2014-11-12 14:15:00,89.67,89.7,89.66,89.67,5700.0,82.2624,82.29,82.2533,82.2624,5700.0
2014-11-12 14:20:00,89.66,89.67,89.6,89.61,22100.0,82.2533,82.2624,82.1982,82.2074,22100.0
2014-11-12 14:25:00,89.6,89.62,89.58,89.59,8800.0,82.1982,82.2166,82.1799,82.1891,8800.0
2014-11-12 14:30:00,89.59,89.59,89.53,89.53,8600.0,82.1891,82.1891,82.134,82.134,8600.0
2014-11-12 14:35:00,89.54,89.54,89.48,89.5,33500.0,82.1432,82.1432,82.0881,82.1065,33500.0
2014-11-12 14:40:00,89.48,89.79,89.47,89.73,43600.0,82.0881,82.3725,82.079,82.3175,43600.0
2014-11-12 14:45:00,89.74,89.81,89.7,89.71,18000.0,82.3267,82.3909,82.29,82.2991,18000.0
2014-11-12 14:50:00,89.73,89.73,89.66,89.71,9100.0,82.3175,82.3175,82.2533,82.2991,9100.0
2014-11-12 14:55:00,89.72,89.74,89.69,89.71,4900.0,82.3083,82.3267,82.2808,82.2991,4900.0
2014-11-12 15:00:00,89.71,89.72,89.67,89.7,7500.0,82.2991,82.3083,82.2624,82.29,7500.0
2014-11-12 15:05:00,89.7,89.72,89.65,89.67,15800.0,82.29,82.3083,82.2441,82.2624,15800.0
2014-11-12 15:10:00,89.67,89.67,89.63,89.63,6500.0,82.2624,82.2624,82.2258,82.2258,6500.0
2014-11-12 15:15:00,89.63,89.63,89.61,89.61,13800.0,82.2258,82.2258,82.2074,82.2074,13800.0
2014-11-12 15:20:00,89.61,89.61,89.57,89.58,9200.0,82.2074,82.2074,82.1707,82.1799,9200.0
2014-11-12 15:25:00,89.59,89.61,89.57,89.61,15900.0,82.1891,82.2074,82.1707,82.2074,15900.0
2014-11-12 15:30:00,89.61,89.82,89.59,89.79,67300.0,82.2074,82.4001,82.1891,82.3725,67300.0
2014-11-12 15:35:00,89.81,89.86,89.81,89.83,19800.0,82.3909,82.4368,82.3909,82.4092,19800.0
2014-11-12 15:40:00,89.84,89.86,89.82,89.84,14500.0,82.4184,82.4368,82.4001,82.4184,14500.0
2014-11-12 15:45:00,89.85,89.85,89.7,89.71,17600.0,82.4276,82.4276,82.29,82.2991,17600.0
2014-11-12 15:50:00,89.7,89.7,89.62,89.65,36000.0,82.29,82.29,82.2166,82.2441,36000.0
2014-11-12 15:55:00,89.66,89.68,89.6,89.62,42000.0,82.2533,82.2716,82.1982,82.2166,42000.0
2014-11-13 09:30:00,89.87,90.04,89.49,89.67,12800.0,82.4459,82.6019,82.0973,82.2624,12800.0
2014-11-13 09:35:00,89.81,89.87,89.79,89.87,1400.0,82.3909,82.4459,82.3725,82.4459,1400.0
2014-11-13 09:40:00,89.99,90.06,89.93,90.04,4400.0,82.556,82.6202,82.501,82.6019,4400.0
2014-11-13 09:45:00,90.1,90.12,89.98,89.99,3400.0,82.6569,82.6753,82.5468,82.556,3400.0
2014-11-13 09:50:00,90.02,90.18,90.02,90.15,5600.0,82.5835,82.7303,82.5835,82.7028,5600.0
2014-11-13 09:55:00,90.11,90.21,90.08,90.17,1900.0,82.6661,82.7578,82.6386,82.7211,1900.0
2014-11-13 10:00:00,90.2,90.2,90.04,90.05,4800.0,82.7487,82.7487,82.6019,82.6111,4800.0
2014-11-13 10:05:00,90.07,90.22,90.02,90.17,3100.0,82.6294,82.767,82.5835,82.7211,3100.0
2014-11-13 10:10:00,90.17,90.17,90.04,90.11,4000.0,82.7211,82.7211,82.6019,82.6661,4000.0
2014-11-13 10:15:00,90.15,90.16,90.09,90.1,2400.0,82.7028,82.712,82.6478,82.6569,2400.0
2014-11-13 10:20:00,90.1,90.1,90.07,90.07,11400.0,82.6569,82.6569,82.6294,82.6294,11400.0
2014-11-13 10:25:00,90.06,90.07,90.01,90.03,2700.0,82.6202,82.6294,82.5744,82.5927,2700.0
2014-11-13 10:30:00,90.04,90.08,90.0,90.0,7300.0,82.6019,82.6386,82.5652,82.5652,7300.0
2014-11-13 10:35:00,90.0,90.01,89.95,89.96,9100.0,82.5652,82.5744,82.5193,82.5285,9100.0
2014-11-13 10:40:00,89.97,89.97,89.91,89.95,3900.0,82.5377,82.5377,82.4826,82.5193,3900.0
2014-11-13 10:45:00,89.96,90.0,89.96,89.96,5900.0,82.5285,82.5652,82.5285,82.5285,5900.0
2014-11-13 10:50:00,89.95,89.99,89.91,89.98,8500.0,82.5193,82.556,82.4826,82.5468,8500.0
2014-11-13 10:55:00,89.93,89.98,89.9,89.9,3900.0,82.501,82.5468,82.4734,82.4734,3900.0
2014-11-13 11:00:00,89.89,89.92,89.88,89.9,4700.0,82.4643,82.4918,82.4551,82.4734,4700.0
2014-11-13 11:05:00,89.89,89.9,89.74,89.78,4600.0,82.4643,82.4734,82.3267,82.3634,4600.0
2014-11-13 11:10:00,89.77,89.82,89.71,89.82,4000.0,82.3542,82.4001,82.2991,82.4001,4000.0
2014-11-13 11:15:00,89.8,89.8,89.62,89.77,6600.0,82.3817,82.3817,82.2166,82.3542,6600.0
2014-11-13 11:20:00,89.78,89.82,89.75,89.8,5900.0,82.3634,82.4001,82.3358,82.3817,5900.0
2014-11-13 11:25:00,89.79,89.88,89.79,89.85,3100.0,82.3725,82.4551,82.3725,82.4276,3100.0
2014-11-13 11:30:00,89.83,89.83,89.73,89.73,4700.0,82.4092,82.4092,82.3175,82.3175,4700.0
2014-11-13 11:35:00,89.73,89.73,89.61,89.61,5500.0,82.3175,82.3175,82.2074,82.2074,5500.0
2014-11-13 11:40:00,89.6,89.65,89.57,89.65,3200.0,82.1982,82.2441,82.1707,82.2441,3200.0
2014-11-13 11:45:00,89.63,89.7,89.62,89.7,5600.0,82.2258,82.29,82.2166,82.29,5600.0
2014-11-13 11:50:00,89.7,89.71,89.63,89.65,4600.0,82.29,82.2991,82.2258,82.2441,4600.0
2014-11-13 11:55:00,89.65,89.68,89.64,89.67,3100.0,82.2441,82.2716,82.2349,82.2624,3100.0
2014-11-13 12:00:00,89.67,89.67,89.59,89.61,2700.0,82.2624,82.2624,82.1891,82.2074,2700.0
2014-11-13 12:05:00,89.62,89.71,89.62,89.7,2400.0,82.2166,82.2991,82.2166,82.29,2400.0
2014-11-13 12:10:00,89.71,89.73,89.69,89.71,10000.0,82.2991,82.3175,82.2808,82.2991,10000.0
2014-11-13 12:15:00,89.72,89.85,89.71,89.85,2200.0,82.3083,82.4276,82.2991,82.4276,2200.0
2014-11-13 12:20:00,89.85,89.86,89.84,89.86,1200.0,82.4276,82.4368,82.4184,82.4368,1200.0
2014-11-13 12:25:00,89.87,89.91,89.85,89.9,1900.0,82.4459,82.4826,82.4276,82.4734,1900.0
2014-11-13 12:30:00,89.9,89.92,89.86,89.86,6500.0,82.4734,82.4918,82.4368,82.4368,6500.0
2014-11-13 12:35:00,89.87,89.93,89.87,89.92,13000.0,82.4459,82.501,82.4459,82.4918,13000.0
2014-11-13 12:40:00,89.92,89.94,89.91,89.93,2600.0,82.4918,82.5101,82.4826,82.501,2600.0
2014-11-13 12:45:00,89.93,89.96,89.93,89.96,2700.0,82.501,82.5285,82.501,82.5285,2700.0
2014-11-13 12:50:00,89.98,90.0,89.96,89.97,18000.0,82.5468,82.5652,82.5285,82.5377,18000.0
2014-11-13 12:55:00,89.97,90.01,89.97,89.98,5300.0,82.5377,82.5744,82.5377,82.5468,5300.0
2014-11-13 13:00:00,89.98,90.01,89.97,89.99,2300.0,82.5468,82.5744,82.5377,82.556,2300.0
2014-11-13 13:05:00,89.96,89.98,89.87,89.89,9100.0,82.5285,82.5468,82.4459,82.4643,9100.0
2014-11-13 13:10:00,89.87,89.9,89.86,89.9,3800.0,82.4459,82.4734,82.4368,82.4734,3800.0
2014-11-13 13:15:00,89.9,89.91,89.88,89.88,5400.0,82.4734,82.4826,82.4551,82.4551,5400.0
2014-11-13 13:20:00,89.88,89.89,89.67,89.67,18100.0,82.4551,82.4643,82.2624,82.2624,18100.0
2014-11-13 13:25:00,89.66,89.73,89.66,89.73,5800.0,82.2533,82.3175,82.2533,82.3175,5800.0
2014-11-13 13:30:00,89.72,89.72,89.67,89.67,8800.0,82.3083,82.3083,82.2624,82.2624,8800.0
2014-11-13 13:35:00,89.69,89.7,89.64,89.69,6300.0,82.2808,82.29,82.2349,82.2808,6300.0
2014-11-13 13:40:00,89.7,89.89,89.7,89.89,22700.0,82.29,82.4643,82.29,82.4643,22700.0
2014-11-13 13:45:00,89.9,90.09,89.9,90.09,34300.0,82.4734,82.6478,82.4734,82.6478,34300.0
2014-11-13 13:50:00,90.05,90.14,89.92,90.01,40700.0,82.6111,82.6936,82.4918,82.5744,40700.0
2014-11-13 13:55:00,89.99,90.03,89.99,89.99,5200.0,82.556,82.5927,82.556,82.556,5200.0
2014-11-13 14:00:00,90.0,90.16,89.99,90.12,11900.0,82.5652,82.712,82.556,82.6753,11900.0
2014-11-13 14:05:00,90.12,90.18,90.12,90.16,2400.0,82.6753,82.7303,82.6753,82.712,2400.0
2014-11-13 14:10:00,90.15,90.15,89.99,90.02,6000.0,82.7028,82.7028,82.556,82.5835,6000.0
2014-11-13 14:15:00,90.01,90.09,89.98,90.06,13000.0,82.5744,82.6478,82.5468,82.6202,13000.0
2014-11-13 14:20:00,90.06,90.06,89.98,89.98,7200.0,82.6202,82.6202,82.5468,82.5468,7200.0
2014-11-13 14:25:00,89.99,90.08,89.99,90.06,7200.0,82.556,82.6386,82.556,82.6202,7200.0
2014-11-13 14:30:00,90.07,90.18,90.06,90.18,9000.0,82.6294,82.7303,82.6202,82.7303,9000.0
2014-11-13 14:35:00,90.19,90.19,90.15,90.19,6800.0,82.7395,82.7395,82.7028,82.7395,6800.0
2014-11-13 14:40:00,90.2,90.2,90.14,90.18,7600.0,82.7487,82.7487,82.6936,82.7303,7600.0
2014-11-13 14:45:00,90.2,90.27,90.2,90.27,3700.0,82.7487,82.8129,82.7487,82.8129,3700.0
2014-11-13 14:50:00,90.27,90.27,90.2,90.23,7700.0,82.8129,82.8129,82.7487,82.7762,7700.0
2014-11-13 14:55:00,90.21,90.22,90.18,90.2,6500.0,82.7578,82.767,82.7303,82.7487,6500.0
2014-11-13 15:00:00,90.2,90.28,90.15,90.28,10300.0,82.7487,82.8221,82.7028,82.8221,10300.0
2014-11-13 15:05:00,90.28,90.36,90.27,90.31,10100.0,82.8221,82.8954,82.8129,82.8496,10100.0
2014-11-13 15:10:00,90.3,90.31,90.25,90.26,7400.0,82.8404,82.8496,82.7945,82.8037,7400.0
2014-11-13 15:15:00,90.27,90.28,90.26,90.27,4700.0,82.8129,82.8221,82.8037,82.8129,4700.0
2014-11-13 15:20:00,90.28,90.3,90.24,90.29,8100.0,82.8221,82.8404,82.7854,82.8312,8100.0
2014-11-13 15:25:00,90.3,90.3,90.19,90.19,8800.0,82.8404,82.8404,82.7395,82.7395,8800.0
2014-11-13 15:30:00,90.18,90.26,90.17,90.26,10500.0,82.7303,82.8037,82.7211,82.8037,10500.0
2014-11-13 15:35:00,90.26,90.34,90.24,90.32,10300.0,82.8037,82.8771,82.7854,82.8588,10300.0
2014-11-13 15:40:00,90.32,90.34,90.26,90.28,15100.0,82.8588,82.8771,82.8037,82.8221,15100.0
2014-11-13 15:45:00,90.28,90.29,90.25,90.29,18000.0,82.8221,82.8312,82.7945,82.8312,18000.0
2014-11-13 15:50:00,90.29,90.44,90.29,90.38,55300.0,82.8312,82.9688,82.8312,82.9138,55300.0
2014-11-13 15:55:00,90.38,90.45,90.36,90.44,85300.0,82.9138,82.978,82.8954,82.9688,85300.0
2014-11-14 09:30:00,90.37,90.43,89.72,90.11,23700.0,82.9046,82.9597,82.3083,82.6661,23700.0
2014-11-14 09:35:00,90.08,90.4,90.08,90.14,4000.0,82.6386,82.9321,82.6386,82.6936,4000.0
2014-11-14 09:40:00,90.09,90.21,89.9,89.97,7300.0,82.6478,82.7578,82.4734,82.5377,7300.0
2014-11-14 09:45:00,89.91,89.97,89.74,89.78,8200.0,82.4826,82.5377,82.3267,82.3634,8200.0
2014-11-14 09:50:00,89.79,89.94,89.79,89.93,1800.0,82.3725,82.5101,82.3725,82.501,1800.0
2014-11-14 09:55:00,89.95,89.95,89.8,89.84,7500.0,82.5193,82.5193,82.3817,82.4184,7500.0
2014-11-14 10:00:00,89.82,90.16,89.82,90.11,7400.0,82.4001,82.712,82.4001,82.6661,7400.0
2014-11-14 10:05:00,90.11,90.22,90.02,90.09,7000.0,82.6661,82.767,82.5835,82.6478,7000.0
2014-11-14 10:10:00,90.14,90.31,90.14,90.31,3100.0,82.6936,82.8496,82.6936,82.8496,3100.0
2014-11-14 10:15:00,90.29,90.29,90.19,90.21,4900.0,82.8312,82.8312,82.7395,82.7578,4900.0
2014-11-14 10:20:00,90.2,90.23,90.14,90.22,3300.0,82.7487,82.7762,82.6936,82.767,3300.0
2014-11-14 10:25:00,90.23,90.23,90.08,90.12,5900.0,82.7762,82.7762,82.6386,82.6753,5900.0
2014-11-14 10:30:00,90.12,90.24,90.12,90.16,4000.0,82.6753,82.7854,82.6753,82.712,4000.0
2014-11-14 10:35:00,90.15,90.16,90.0,90.07,5100.0,82.7028,82.712,82.5652,82.6294,5100.0
2014-11-14 10:40:00,90.09,90.19,90.07,90.19,3100.0,82.6478,82.7395,82.6294,82.7395,3100.0
2014-11-14 10:45:00,90.23,90.42,90.21,90.36,7400.0,82.7762,82.9505,82.7578,82.8954,7400.0
2014-11-14 10:50:00,90.35,90.39,90.29,90.29,3600.0,82.8863,82.923,82.8312,82.8312,3600.0
2014-11-14 10:55:00,90.3,90.34,90.25,90.3,10700.0,82.8404,82.8771,82.7945,82.8404,10700.0
2014-11-14 11:00:00,90.31,90.41,90.31,90.39,3100.0,82.8496,82.9413,82.8496,82.923,3100.0
2014-11-14 11:05:00,90.43,90.48,90.43,90.48,4100.0,82.9597,83.0055,82.9597,83.0055,4100.0
2014-11-14 11:10:00,90.49,90.5,90.37,90.45,20700.0,83.0147,83.0239,82.9046,82.978,20700.0
2014-11-14 11:15:00,90.47,90.52,90.47,90.52,2600.0,82.9964,83.0422,82.9964,83.0422,2600.0
2014-11-14 11:20:00,90.53,90.55,90.5,90.53,3000.0,83.0514,83.0698,83.0239,83.0514,3000.0
2014-11-14 11:25:00,90.53,90.53,90.47,90.49,4700.0,83.0514,83.0514,82.9964,83.0147,4700.0
2014-11-14 11:30:00,90.48,90.54,90.43,90.54,11100.0,83.0055,83.0606,82.9597,83.0606,11100.0
2014-11-14 11:35:00,90.54,90.54,90.45,90.45,6800.0,83.0606,83.0606,82.978,82.978,6800.0
2014-11-14 11:40:00,90.45,90.52,90.45,90.51,7700.0,82.978,83.0422,82.978,83.0331,7700.0
2014-11-14 11:45:00,90.53,90.53,90.43,90.46,3900.0,83.0514,83.0514,82.9597,82.9872,3900.0
2014-11-14 11:50:00,90.45,90.53,90.45,90.5,4400.0,82.978,83.0514,82.978,83.0239,4400.0
2014-11-14 11:55:00,90.51,90.51,90.46,90.49,3800.0,83.0331,83.0331,82.9872,83.0147,3800.0
2014-11-14 12:00:00,90.5,90.54,90.46,90.49,5400.0,83.0239,83.0606,82.9872,83.0147,5400.0
2014-11-14 12:05:00,90.49,90.5,90.46,90.5,4200.0,83.0147,83.0239,82.9872,83.0239,4200.0
2014-11-14 12:10:00,90.48,90.52,90.45,90.49,8500.0,83.0055,83.0422,82.978,83.0147,8500.0
2014-11-14 12:15:00,90.49,90.49,90.41,90.45,7200.0,83.0147,83.0147,82.9413,82.978,7200.0
2014-11-14 12:20:00,90.44,90.51,90.43,90.5,9500.0,82.9688,83.0331,82.9597,83.0239,9500.0
2014-11-14 12:25:00,90.5,90.52,90.48,90.5,4400.0,83.0239,83.0422,83.0055,83.0239,4400.0
2014-11-14 12:30:00,90.5,90.51,90.46,90.51,2600.0,83.0239,83.0331,82.9872,83.0331,2600.0
2014-11-14 12:35:00,90.48,90.52,90.47,90.5,4500.0,83.0055,83.0422,82.9964,83.0239,4500.0
2014-11-14 12:40:00,90.5,90.52,90.49,90.51,4500.0,83.0239,83.0422,83.0147,83.0331,4500.0
2014-11-14 12:45:00,90.5,90.51,90.43,90.47,5300.0,83.0239,83.0331,82.9597,82.9964,5300.0
2014-11-14 12:50:00,90.48,90.51,90.47,90.51,4700.0,83.0055,83.0331,82.9964,83.0331,4700.0
2014-11-14 12:55:00,90.51,90.52,90.44,90.46,7300.0,83.0331,83.0422,82.9688,82.9872,7300.0
2014-11-14 13:00:00,90.46,90.46,90.34,90.36,5800.0,82.9872,82.9872,82.8771,82.8954,5800.0
2014-11-14 13:05:00,90.35,90.45,90.35,90.44,4000.0,82.8863,82.978,82.8863,82.9688,4000.0
2014-11-14 13:10:00,90.44,90.45,90.42,90.44,4300.0,82.9688,82.978,82.9505,82.9688,4300.0
2014-11-14 13:15:00,90.45,90.5,90.43,90.5,4900.0,82.978,83.0239,82.9597,83.0239,4900.0
2014-11-14 13:20:00,90.5,90.5,90.42,90.42,4400.0,83.0239,83.0239,82.9505,82.9505,4400.0
2014-11-14 13:25:00,90.42,90.47,90.4,90.44,7600.0,82.9505,82.9964,82.9321,82.9688,7600.0
2014-11-14 13:30:00,90.45,90.47,90.38,90.39,6300.0,82.978,82.9964,82.9138,82.923,6300.0
2014-11-14 13:35:00,90.39,90.4,90.36,90.38,5400.0,82.923,82.9321,82.8954,82.9138,5400.0
2014-11-14 13:40:00,90.38,90.41,90.37,90.4,5100.0,82.9138,82.9413,82.9046,82.9321,5100.0
2014-11-14 13:45:00,90.41,90.42,90.39,90.42,4500.0,82.9413,82.9505,82.923,82.9505,4500.0
2014-11-14 13:50:00,90.42,90.53,90.42,90.51,16600.0,82.9505,83.0514,82.9505,83.0331,16600.0
2014-11-14 13:55:00,90.49,90.5,90.47,90.48,6300.0,83.0147,83.0239,82.9964,83.0055,6300.0
2014-11-14 14:00:00,90.47,90.52,90.46,90.47,18300.0,82.9964,83.0422,82.9872,82.9964,18300.0
2014-11-14 14:05:00,90.47,90.65,90.46,90.63,40800.0,82.9964,83.1615,82.9872,83.1431,40800.0
2014-11-14 14:10:00,90.6,90.71,90.56,90.6,21100.0,83.1156,83.2165,83.0789,83.1156,21100.0
2014-11-14 14:15:00,90.62,90.66,90.59,90.65,8000.0,83.134,83.1707,83.1064,83.1615,8000.0
2014-11-14 14:20:00,90.63,90.63,90.59,90.61,5800.0,83.1431,83.1431,83.1064,83.1248,5800.0
2014-11-14 14:25:00,90.61,90.65,90.59,90.6,5400.0,83.1248,83.1615,83.1064,83.1156,5400.0
2014-11-14 14:30:00,90.6,90.63,90.54,90.54,14000.0,83.1156,83.1431,83.0606,83.0606,14000.0
2014-11-14 14:35:00,90.53,90.55,90.48,90.51,6600.0,83.0514,83.0698,83.0055,83.0331,6600.0
2014-11-14 14:40:00,90.52,90.58,90.48,90.56,6900.0,83.0422,83.0973,83.0055,83.0789,6900.0
2014-11-14 14:45:00,90.56,90.57,90.5,90.51,7900.0,83.0789,83.0881,83.0239,83.0331,7900.0
2014-11-14 14:50:00,90.49,90.53,90.49,90.5,5300.0,83.0147,83.0514,83.0147,83.0239,5300.0
2014-11-14 14:55:00,90.51,90.58,90.49,90.58,18900.0,83.0331,83.0973,83.0147,83.0973,18900.0
2014-11-14 15:00:00,90.59,90.6,90.5,90.51,14700.0,83.1064,83.1156,83.0239,83.0331,14700.0
2014-11-14 15:05:00,90.52,90.59,90.52,90.56,6500.0,83.0422,83.1064,83.0422,83.0789,6500.0
2014-11-14 15:10:00,90.55,90.55,90.49,90.52,7000.0,83.0698,83.0698,83.0147,83.0422,7000.0
2014-11-14 15:15:00,90.53,90.54,90.5,90.52,7400.0,83.0514,83.0606,83.0239,83.0422,7400.0
2014-11-14 15:20:00,90.5,90.54,90.48,90.54,7600.0,83.0239,83.0606,83.0055,83.0606,7600.0
2014-11-14 15:25:00,90.54,90.55,90.51,90.52,7900.0,83.0606,83.0698,83.0331,83.0422,7900.0
2014-11-14 15:30:00,90.52,90.56,90.52,90.56,10900.0,83.0422,83.0789,83.0422,83.0789,10900.0
2014-11-14 15:35:00,90.57,90.63,90.55,90.56,15800.0,83.0881,83.1431,83.0698,83.0789,15800.0
2014-11-14 15:40:00,90.56,90.56,90.5,90.53,17400.0,83.0789,83.0789,83.0239,83.0514,17400.0
2014-11-14 15:45:00,90.53,90.61,90.5,90.61,28800.0,83.0514,83.1248,83.0239,83.1248,28800.0
2014-11-14 15:50:00,90.6,90.61,90.56,90.58,44000.0,83.1156,83.1248,83.0789,83.0973,44000.0
2014-11-14 15:55:00,90.58,90.7,90.56,90.7,46700.0,83.0973,83.2074,83.0789,83.2074,46700.0
2014-11-17 09:30:00,90.71,90.73,90.43,90.51,30800.0,83.2165,83.2349,82.9597,83.0331,30800.0
2014-11-17 09:35:00,90.54,90.99,90.49,90.83,18300.0,83.0606,83.4734,83.0147,83.3266,18300.0
2014-11-17 09:40:00,90.84,91.0,90.83,90.96,18200.0,83.3358,83.4826,83.3266,83.4459,18200.0
2014-11-17 09:45:00,90.98,91.19,90.98,91.14,20200.0,83.4642,83.6569,83.4642,83.611,20200.0
2014-11-17 09:50:00,91.16,91.18,91.08,91.16,18900.0,83.6294,83.6477,83.556,83.6294,18900.0
2014-11-17 09:55:00,91.16,91.24,91.11,91.24,30000.0,83.6294,83.7028,83.5835,83.7028,30000.0
2014-11-17 10:00:00,91.25,91.37,91.22,91.25,31500.0,83.7119,83.822,83.6844,83.7119,31500.0
2014-11-17 10:05:00,91.24,91.24,91.1,91.11,34100.0,83.7028,83.7028,83.5743,83.5835,34100.0
2014-11-17 10:10:00,91.1,91.18,91.02,91.17,19000.0,83.5743,83.6477,83.5009,83.6385,19000.0
2014-11-17 10:15:00,91.18,91.4,91.16,91.36,25000.0,83.6477,83.8495,83.6294,83.8128,25000.0
2014-11-17 10:20:00,91.36,91.36,91.2,91.31,29000.0,83.8128,83.8128,83.6661,83.767,29000.0
2014-11-17 10:25:00,91.33,91.37,91.28,91.32,39200.0,83.7853,83.822,83.7394,83.7761,39200.0
2014-11-17 10:30:00,91.31,91.31,91.03,91.12,26100.0,83.767,83.767,83.5101,83.5927,26100.0
2014-11-17 10:35:00,91.1,91.15,91.07,91.1,11400.0,83.5743,83.6202,83.5468,83.5743,11400.0
2014-11-17 10:40:00,91.06,91.16,91.03,91.14,24200.0,83.5376,83.6294,83.5101,83.611,24200.0
2014-11-17 10:45:00,91.14,91.14,90.95,90.97,13900.0,83.611,83.611,83.4367,83.4551,13900.0
2014-11-17 10:50:00,90.96,91.02,90.88,91.0,21100.0,83.4459,83.5009,83.3725,83.4826,21100.0
2014-11-17 10:55:00,91.01,91.11,91.0,91.11,13800.0,83.4918,83.5835,83.4826,83.5835,13800.0
2014-11-17 11:00:00,91.12,91.14,91.08,91.08,4700.0,83.5927,83.611,83.556,83.556,4700.0
2014-11-17 11:05:00,91.06,91.08,90.94,90.95,15100.0,83.5376,83.556,83.4275,83.4367,15100.0
2014-11-17 11:10:00,90.94,91.04,90.92,90.98,21200.0,83.4275,83.5193,83.4092,83.4642,21200.0
2014-11-17 11:15:00,90.97,91.06,90.96,91.03,10700.0,83.4551,83.5376,83.4459,83.5101,10700.0
2014-11-17 11:20:00,91.03,91.04,90.93,90.95,7600.0,83.5101,83.5193,83.4184,83.4367,7600.0
2014-11-17 11:25:00,90.94,90.94,90.75,90.79,11900.0,83.4275,83.4275,83.2532,83.2899,11900.0
2014-11-17 11:30:00,90.77,90.82,90.72,90.74,7100.0,83.2716,83.3174,83.2257,83.2441,7100.0
2014-11-17 11:35:00,90.73,90.9,90.73,90.81,17600.0,83.2349,83.3908,83.2349,83.3083,17600.0
2014-11-17 11:40:00,90.79,90.93,90.78,90.93,9800.0,83.2899,83.4184,83.2808,83.4184,9800.0
2014-11-17 11:45:00,90.93,90.96,90.92,90.95,3400.0,83.4184,83.4459,83.4092,83.4367,3400.0
2014-11-17 11:50:00,90.96,91.01,90.95,91.01,14500.0,83.4459,83.4918,83.4367,83.4918,14500.0
2014-11-17 11:55:00,91.01,91.02,90.89,90.99,9200.0,83.4918,83.5009,83.3817,83.4734,9200.0
2014-11-17 12:00:00,90.99,91.07,90.95,90.95,9900.0,83.4734,83.5468,83.4367,83.4367,9900.0
2014-11-17 12:05:00,90.96,91.0,90.92,90.93,4700.0,83.4459,83.4826,83.4092,83.4184,4700.0
2014-11-17 12:10:00,90.92,91.08,90.91,91.08,9100.0,83.4092,83.556,83.4,83.556,9100.0
2014-11-17 12:15:00,91.07,91.17,91.05,91.12,8200.0,83.5468,83.6385,83.5284,83.5927,8200.0
2014-11-17 12:20:00,91.15,91.18,91.1,91.1,4900.0,83.6202,83.6477,83.5743,83.5743,4900.0
2014-11-17 12:25:00,91.08,91.19,91.08,91.16,8800.0,83.556,83.6569,83.556,83.6294,8800.0
2014-11-17 12:30:00,91.15,91.19,91.1,91.13,6600.0,83.6202,83.6569,83.5743,83.6018,6600.0
2014-11-17 12:35:00,91.12,91.13,91.09,91.09,43700.0,83.5927,83.6018,83.5651,83.5651,43700.0
2014-11-17 12:40:00,91.08,91.2,91.08,91.08,20200.0,83.556,83.6661,83.556,83.556,20200.0
2014-11-17 12:45:00,91.08,91.09,91.06,91.06,3400.0,83.556,83.5651,83.5376,83.5376,3400.0
2014-11-17 12:50:00,91.04,91.05,90.99,90.99,3800.0,83.5193,83.5284,83.4734,83.4734,3800.0
2014-11-17 12:55:00,90.98,91.01,90.93,91.01,23400.0,83.4642,83.4918,83.4184,83.4918,23400.0
2014-11-17 13:00:00,91.0,91.05,91.0,91.01,6700.0,83.4826,83.5284,83.4826,83.4918,6700.0
2014-11-17 13:05:00,91.06,91.08,90.99,91.03,38400.0,83.5376,83.556,83.4734,83.5101,38400.0
2014-11-17 13:10:00,91.01,91.04,91.0,91.01,10400.0,83.4918,83.5193,83.4826,83.4918,10400.0
2014-11-17 13:15:00,91.01,91.07,91.0,91.04,9700.0,83.4918,83.5468,83.4826,83.5193,9700.0
2014-11-17 13:20:00,91.04,91.07,91.01,91.06,8400.0,83.5193,83.5468,83.4918,83.5376,8400.0
2014-11-17 13:25:00,91.03,91.04,91.0,91.01,14300.0,83.5101,83.5193,83.4826,83.4918,14300.0
2014-11-17 13:30:00,91.02,91.09,91.01,91.02,5400.0,83.5009,83.5651,83.4918,83.5009,5400.0
2014-11-17 13:35:00,91.01,91.02,90.9,90.9,12200.0,83.4918,83.5009,83.3908,83.3908,12200.0
2014-11-17 13:40:00,90.88,90.93,90.88,90.91,5100.0,83.3725,83.4184,83.3725,83.4,5100.0
2014-11-17 13:45:00,90.9,90.9,90.76,90.83,57400.0,83.3908,83.3908,83.2624,83.3266,57400.0
2014-11-17 13:50:00,90.81,90.84,90.75,90.8,37700.0,83.3083,83.3358,83.2532,83.2991,37700.0
2014-11-17 13:55:00,90.79,90.92,90.79,90.87,5200.0,83.2899,83.4092,83.2899,83.3633,5200.0
2014-11-17 14:00:00,90.85,90.86,90.79,90.85,8500.0,83.345,83.3541,83.2899,83.345,8500.0
2014-11-17 14:05:00,90.82,90.82,90.68,90.74,12700.0,83.3174,83.3174,83.189,83.2441,12700.0
2014-11-17 14:10:00,90.75,90.8,90.75,90.8,7500.0,83.2532,83.2991,83.2532,83.2991,7500.0
2014-11-17 14:15:00,90.81,90.81,90.76,90.78,7100.0,83.3083,83.3083,83.2624,83.2808,7100.0
2014-11-17 14:20:00,90.77,90.78,90.75,90.75,12300.0,83.2716,83.2808,83.2532,83.2532,12300.0
2014-11-17 14:25:00,90.75,90.79,90.75,90.77,11600.0,83.2532,83.2899,83.2532,83.2716,11600.0
2014-11-17 14:30:00,90.77,90.82,90.77,90.81,8300.0,83.2716,83.3174,83.2716,83.3083,8300.0
2014-11-17 14:35:00,90.81,90.88,90.81,90.87,12600.0,83.3083,83.3725,83.3083,83.3633,12600.0
2014-11-17 14:40:00,90.87,90.99,90.86,90.89,19300.0,83.3633,83.4734,83.3541,83.3817,19300.0
2014-11-17 14:45:00,90.9,90.9,90.84,90.88,18600.0,83.3908,83.3908,83.3358,83.3725,18600.0
2014-11-17 14:50:00,90.89,90.92,90.88,90.9,7900.0,83.3817,83.4092,83.3725,83.3908,7900.0
2014-11-17 14:55:00,90.9,90.94,90.88,90.89,12700.0,83.3908,83.4275,83.3725,83.3817,12700.0
2014-11-17 15:00:00,90.88,90.88,90.85,90.87,9500.0,83.3725,83.3725,83.345,83.3633,9500.0
2014-11-17 15:05:00,90.87,90.91,90.83,90.91,14000.0,83.3633,83.4,83.3266,83.4,14000.0
2014-11-17 15:10:00,90.92,90.93,90.86,90.86,16500.0,83.4092,83.4184,83.3541,83.3541,16500.0
2014-11-17 15:15:00,90.86,90.9,90.83,90.89,52400.0,83.3541,83.3908,83.3266,83.3817,52400.0
2014-11-17 15:20:00,90.87,90.88,90.83,90.84,13500.0,83.3633,83.3725,83.3266,83.3358,13500.0
2014-11-17 15:25:00,90.85,90.85,90.78,90.8,39300.0,83.345,83.345,83.2808,83.2991,39300.0
2014-11-17 15:30:00,90.81,90.9,90.81,90.86,12700.0,83.3083,83.3908,83.3083,83.3541,12700.0
2014-11-17 15:35:00,90.86,90.98,90.82,90.93,28700.0,83.3541,83.4642,83.3174,83.4184,28700.0
2014-11-17 15:40:00,90.92,90.95,90.8,90.81,23900.0,83.4092,83.4367,83.2991,83.3083,23900.0
2014-11-17 15:45:00,90.8,90.82,90.78,90.79,22200.0,83.2991,83.3174,83.2808,83.2899,22200.0
2014-11-17 15:50:00,90.8,90.89,90.79,90.82,46600.0,83.2991,83.3817,83.2899,83.3174,46600.0
2014-11-17 15:55:00,90.82,90.98,90.82,90.93,78900.0,83.3174,83.4642,83.3174,83.4184,78900.0
2014-11-18 09:30:00,91.01,91.21,90.94,90.97,24200.0,83.4918,83.6752,83.4275,83.4551,24200.0
2014-11-18 09:35:00,91.01,91.46,90.98,91.43,12300.0,83.4918,83.9046,83.4642,83.8771,12300.0
2014-11-18 09:40:00,91.39,91.48,91.22,91.34,8200.0,83.8404,83.9229,83.6844,83.7945,8200.0
2014-11-18 09:45:00,91.32,91.59,91.29,91.37,10500.0,83.7761,84.0238,83.7486,83.822,10500.0
2014-11-18 09:50:00,91.37,91.61,91.33,91.47,7500.0,83.822,84.0422,83.7853,83.9138,7500.0
2014-11-18 09:55:00,91.46,91.72,91.46,91.59,10900.0,83.9046,84.1431,83.9046,84.0238,10900.0
2014-11-18 10:00:00,91.58,91.76,91.53,91.67,10100.0,84.0147,84.1798,83.9688,84.0972,10100.0
2014-11-18 10:05:00,91.66,91.69,91.55,91.6,14400.0,84.0881,84.1156,83.9871,84.033,14400.0
2014-11-18 10:10:00,91.61,91.61,91.39,91.39,10100.0,84.0422,84.0422,83.8404,83.8404,10100.0
2014-11-18 10:15:00,91.41,91.43,91.32,91.38,17600.0,83.8587,83.8771,83.7761,83.8312,17600.0
2014-11-18 10:20:00,91.36,91.42,91.32,91.35,6900.0,83.8128,83.8679,83.7761,83.8037,6900.0
2014-11-18 10:25:00,91.34,91.36,91.3,91.36,7900.0,83.7945,83.8128,83.7578,83.8128,7900.0
2014-11-18 10:30:00,91.34,91.38,91.26,91.26,30200.0,83.7945,83.8312,83.7211,83.7211,30200.0
2014-11-18 10:35:00,91.23,91.26,91.16,91.23,14200.0,83.6936,83.7211,83.6294,83.6936,14200.0
2014-11-18 10:40:00,91.23,91.33,91.21,91.22,11500.0,83.6936,83.7853,83.6752,83.6844,11500.0
2014-11-18 10:45:00,91.23,91.41,91.22,91.41,10400.0,83.6936,83.8587,83.6844,83.8587,10400.0
2014-11-18 10:50:00,91.38,91.41,91.31,91.34,5300.0,83.8312,83.8587,83.767,83.7945,5300.0
2014-11-18 10:55:00,91.34,91.43,91.29,91.29,8700.0,83.7945,83.8771,83.7486,83.7486,8700.0
2014-11-18 11:00:00,91.29,91.3,91.25,91.28,10800.0,83.7486,83.7578,83.7119,83.7394,10800.0
2014-11-18 11:05:00,91.27,91.43,91.26,91.38,9500.0,83.7303,83.8771,83.7211,83.8312,9500.0
2014-11-18 11:10:00,91.38,91.46,91.38,91.45,7500.0,83.8312,83.9046,83.8312,83.8954,7500.0
2014-11-18 11:15:00,91.46,91.53,91.35,91.35,5500.0,83.9046,83.9688,83.8037,83.8037,5500.0
2014-11-18 11:20:00,91.33,91.35,91.12,91.13,7500.0,83.7853,83.8037,83.5927,83.6018,7500.0
2014-11-18 11:25:00,91.13,91.18,91.13,91.15,12600.0,83.6018,83.6477,83.6018,83.6202,12600.0
2014-11-18 11:30:00,91.17,91.28,91.17,91.28,6300.0,83.6385,83.7394,83.6385,83.7394,6300.0
2014-11-18 11:35:00,91.26,91.29,91.2,91.23,10600.0,83.7211,83.7486,83.6661,83.6936,10600.0
2014-11-18 11:40:00,91.24,91.27,91.19,91.19,5500.0,83.7028,83.7303,83.6569,83.6569,5500.0
2014-11-18 11:45:00,91.19,91.23,91.14,91.23,22200.0,83.6569,83.6936,83.611,83.6936,22200.0
2014-11-18 11:50:00,91.23,91.24,91.18,91.19,5200.0,83.6936,83.7028,83.6477,83.6569,5200.0
2014-11-18 11:55:00,91.19,91.2,91.13,91.16,5100.0,83.6569,83.6661,83.6018,83.6294,5100.0
2014-11-18 12:00:00,91.17,91.19,91.13,91.17,9100.0,83.6385,83.6569,83.6018,83.6385,9100.0
2014-11-18 12:05:00,91.17,91.2,91.16,91.18,7500.0,83.6385,83.6661,83.6294,83.6477,7500.0
2014-11-18 12:10:00,91.19,91.21,91.17,91.18,3500.0,83.6569,83.6752,83.6385,83.6477,3500.0
2014-11-18 12:15:00,91.18,91.23,91.17,91.18,8000.0,83.6477,83.6936,83.6385,83.6477,8000.0
2014-11-18 12:20:00,91.17,91.19,91.16,91.18,215300.0,83.6385,83.6569,83.6294,83.6477,215300.0
2014-11-18 12:25:00,91.18,91.22,91.16,91.21,10500.0,83.6477,83.6844,83.6294,83.6752,10500.0
2014-11-18 12:30:00,91.21,91.27,91.21,91.24,12400.0,83.6752,83.7303,83.6752,83.7028,12400.0
2014-11-18 12:35:00,91.23,91.26,91.21,91.25,17200.0,83.6936,83.7211,83.6752,83.7119,17200.0
2014-11-18 12:40:00,91.25,91.33,91.24,91.32,27100.0,83.7119,83.7853,83.7028,83.7761,27100.0
2014-11-18 12:45:00,91.32,91.36,91.29,91.33,15400.0,83.7761,83.8128,83.7486,83.7853,15400.0
2014-11-18 12:50:00,91.33,91.36,91.25,91.32,39100.0,83.7853,83.8128,83.7119,83.7761,39100.0
2014-11-18 12:55:00,91.32,91.37,91.26,91.32,54400.0,83.7761,83.822,83.7211,83.7761,54400.0
2014-11-18 13:00:00,91.32,91.33,91.25,91.29,15600.0,83.7761,83.7853,83.7119,83.7486,15600.0
2014-11-18 13:05:00,91.3,91.37,91.27,91.37,11700.0,83.7578,83.822,83.7303,83.822,11700.0
2014-11-18 13:10:00,91.36,91.38,91.32,91.34,6300.0,83.8128,83.8312,83.7761,83.7945,6300.0
2014-11-18 13:15:00,91.34,91.37,91.24,91.26,6600.0,83.7945,83.822,83.7028,83.7211,6600.0
2014-11-18 13:20:00,91.24,91.26,91.21,91.23,8100.0,83.7028,83.7211,83.6752,83.6936,8100.0
2014-11-18 13:25:00,91.22,91.22,91.17,91.17,10100.0,83.6844,83.6844,83.6385,83.6385,10100.0
2014-11-18 13:30:00,91.17,91.2,91.14,91.19,25200.0,83.6385,83.6661,83.611,83.6569,25200.0
2014-11-18 13:35:00,91.18,91.19,91.08,91.15,11800.0,83.6477,83.6569,83.556,83.6202,11800.0
2014-11-18 13:40:00,91.14,91.22,91.14,91.22,8500.0,83.611,83.6844,83.611,83.6844,8500.0
2014-11-18 13:45:00,91.22,91.24,91.18,91.24,11600.0,83.6844,83.7028,83.6477,83.7028,11600.0
2014-11-18 13:50:00,91.24,91.33,91.24,91.31,9900.0,83.7028,83.7853,83.7028,83.767,9900.0
2014-11-18 13:55:00,91.31,91.35,91.31,91.34,7300.0,83.767,83.8037,83.767,83.7945,7300.0
2014-11-18 14:00:00,91.34,91.46,91.34,91.43,14000.0,83.7945,83.9046,83.7945,83.8771,14000.0
2014-11-18 14:05:00,91.43,91.43,91.38,91.41,7600.0,83.8771,83.8771,83.8312,83.8587,7600.0
2014-11-18 14:10:00,91.41,91.49,91.41,91.43,8400.0,83.8587,83.9321,83.8587,83.8771,8400.0
2014-11-18 14:15:00,91.42,91.42,91.37,91.38,8500.0,83.8679,83.8679,83.822,83.8312,8500.0
2014-11-18 14:20:00,91.38,91.4,91.35,91.4,6600.0,83.8312,83.8495,83.8037,83.8495,6600.0
2014-11-18 14:25:00,91.38,91.39,91.26,91.28,11500.0,83.8312,83.8404,83.7211,83.7394,11500.0
2014-11-18 14:30:00,91.29,91.38,91.28,91.38,6100.0,83.7486,83.8312,83.7394,83.8312,6100.0
2014-11-18 14:35:00,91.38,91.44,91.38,91.41,7200.0,83.8312,83.8862,83.8312,83.8587,7200.0
2014-11-18 14:40:00,91.4,91.4,91.35,91.36,5500.0,83.8495,83.8495,83.8037,83.8128,5500.0
2014-11-18 14:45:00,91.36,91.36,91.29,91.31,10900.0,83.8128,83.8128,83.7486,83.767,10900.0
2014-11-18 14:50:00,91.3,91.35,91.29,91.33,9700.0,83.7578,83.8037,83.7486,83.7853,9700.0
2014-11-18 14:55:00,91.32,91.32,91.26,91.3,12300.0,83.7761,83.7761,83.7211,83.7578,12300.0
2014-11-18 15:00:00,91.29,91.38,91.27,91.38,14400.0,83.7486,83.8312,83.7303,83.8312,14400.0
2014-11-18 15:05:00,91.38,91.49,91.38,91.49,8900.0,83.8312,83.9321,83.8312,83.9321,8900.0
2014-11-18 15:10:00,91.48,91.48,91.37,91.4,11300.0,83.9229,83.9229,83.822,83.8495,11300.0
2014-11-18 15:15:00,91.4,91.4,91.29,91.3,9100.0,83.8495,83.8495,83.7486,83.7578,9100.0
2014-11-18 15:20:00,91.3,91.35,91.3,91.33,13800.0,83.7578,83.8037,83.7578,83.7853,13800.0
2014-11-18 15:25:00,91.32,91.4,91.32,91.39,19000.0,83.7761,83.8495,83.7761,83.8404,19000.0
2014-11-18 15:30:00,91.39,91.4,91.29,91.36,27000.0,83.8404,83.8495,83.7486,83.8128,27000.0
2014-11-18 15:35:00,91.37,91.49,91.37,91.48,16100.0,83.822,83.9321,83.822,83.9229,16100.0
2014-11-18 15:40:00,91.49,91.55,91.41,91.51,22500.0,83.9321,83.9871,83.8587,83.9504,22500.0
2014-11-18 15:45:00,91.51,91.51,91.4,91.41,23800.0,83.9504,83.9504,83.8495,83.8587,23800.0
2014-11-18 15:50:00,91.4,91.41,91.32,91.38,38800.0,83.8495,83.8587,83.7761,83.8312,38800.0
2014-11-18 15:55:00,91.39,91.41,91.31,91.35,58900.0,83.8404,83.8587,83.767,83.8037,58900.0
2014-11-19 09:30:00,91.2,91.34,90.62,90.76,23300.0,83.6661,83.7945,83.134,83.2624,23300.0
2014-11-19 09:35:00,90.76,90.98,90.66,90.96,14200.0,83.2624,83.4642,83.1707,83.4459,14200.0
2014-11-19 09:40:00,90.93,90.97,90.84,90.97,5200.0,83.4184,83.4551,83.3358,83.4551,5200.0
2014-11-19 09:45:00,90.94,90.98,90.86,90.88,9600.0,83.4275,83.4642,83.3541,83.3725,9600.0
2014-11-19 09:50:00,90.85,90.95,90.84,90.86,18300.0,83.345,83.4367,83.3358,83.3541,18300.0
2014-11-19 09:55:00,90.83,90.98,90.81,90.97,22800.0,83.3266,83.4642,83.3083,83.4551,22800.0
2014-11-19 10:00:00,90.97,90.98,90.89,90.96,10500.0,83.4551,83.4642,83.3817,83.4459,10500.0
2014-11-19 10:05:00,90.93,91.16,90.89,91.15,71600.0,83.4184,83.6294,83.3817,83.6202,71600.0
2014-11-19 10:10:00,91.15,91.17,90.99,90.99,8900.0,83.6202,83.6385,83.4734,83.4734,8900.0
2014-11-19 10:15:00,90.99,91.14,90.97,91.09,7000.0,83.4734,83.611,83.4551,83.5651,7000.0
2014-11-19 10:20:00,91.06,91.06,91.0,91.01,3900.0,83.5376,83.5376,83.4826,83.4918,3900.0
2014-11-19 10:25:00,91.0,91.03,90.95,90.97,6100.0,83.4826,83.5101,83.4367,83.4551,6100.0
2014-11-19 10:30:00,90.96,91.06,90.95,91.02,4100.0,83.4459,83.5376,83.4367,83.5009,4100.0
2014-11-19 10:35:00,91.03,91.04,90.96,90.96,5000.0,83.5101,83.5193,83.4459,83.4459,5000.0
2014-11-19 10:40:00,90.96,90.97,90.82,90.85,6900.0,83.4459,83.4551,83.3174,83.345,6900.0
2014-11-19 10:45:00,90.82,90.82,90.74,90.76,7300.0,83.3174,83.3174,83.2441,83.2624,7300.0
2014-11-19 10:50:00,90.71,90.75,90.63,90.73,6200.0,83.2165,83.2532,83.1431,83.2349,6200.0
2014-11-19 10:55:00,90.7,90.75,90.69,90.75,10800.0,83.2074,83.2532,83.1982,83.2532,10800.0
2014-11-19 11:00:00,90.72,90.83,90.69,90.79,14100.0,83.2257,83.3266,83.1982,83.2899,14100.0
2014-11-19 11:05:00,90.79,90.92,90.76,90.91,4800.0,83.2899,83.4092,83.2624,83.4,4800.0
2014-11-19 11:10:00,90.93,90.95,90.9,90.92,2500.0,83.4184,83.4367,83.3908,83.4092,2500.0
2014-11-19 11:15:00,90.91,90.99,90.91,90.94,7400.0,83.4,83.4734,83.4,83.4275,7400.0
2014-11-19 11:20:00,90.94,90.96,90.9,90.92,2900.0,83.4275,83.4459,83.3908,83.4092,2900.0
2014-11-19 11:25:00,90.91,90.91,90.86,90.88,4600.0,83.4,83.4,83.3541,83.3725,4600.0
2014-11-19 11:30:00,90.88,90.93,90.79,90.9,7700.0,83.3725,83.4184,83.2899,83.3908,7700.0
2014-11-19 11:35:00,90.88,90.89,90.83,90.83,5100.0,83.3725,83.3817,83.3266,83.3266,5100.0
2014-11-19 11:40:00,90.83,90.89,90.79,90.85,6100.0,83.3266,83.3817,83.2899,83.345,6100.0
2014-11-19 11:45:00,90.86,90.88,90.83,90.84,3500.0,83.3541,83.3725,83.3266,83.3358,3500.0
2014-11-19 11:50:00,90.85,90.93,90.85,90.87,16000.0,83.345,83.4184,83.345,83.3633,16000.0
2014-11-19 11:55:00,90.87,90.88,90.81,90.85,4700.0,83.3633,83.3725,83.3083,83.345,4700.0
2014-11-19 12:00:00,90.87,90.92,90.87,90.9,4000.0,83.3633,83.4092,83.3633,83.3908,4000.0
2014-11-19 12:05:00,90.9,90.91,90.84,90.89,7900.0,83.3908,83.4,83.3358,83.3817,7900.0
2014-11-19 12:10:00,90.88,90.9,90.84,90.9,2800.0,83.3725,83.3908,83.3358,83.3908,2800.0
2014-11-19 12:15:00,90.9,90.97,90.9,90.96,3500.0,83.3908,83.4551,83.3908,83.4459,3500.0
2014-11-19 12:20:00,90.97,90.99,90.96,90.97,2200.0,83.4551,83.4734,83.4459,83.4551,2200.0
2014-11-19 12:25:00,90.95,91.04,90.94,91.02,2900.0,83.4367,83.5193,83.4275,83.5009,2900.0
2014-11-19 12:30:00,91.02,91.04,91.01,91.02,3600.0,83.5009,83.5193,83.4918,83.5009,3600.0
2014-11-19 12:35:00,91.03,91.04,90.92,90.93,5200.0,83.5101,83.5193,83.4092,83.4184,5200.0
2014-11-19 12:40:00,90.93,90.95,90.92,90.92,2900.0,83.4184,83.4367,83.4092,83.4092,2900.0
2014-11-19 12:45:00,90.91,90.95,90.91,90.95,2500.0,83.4,83.4367,83.4,83.4367,2500.0
2014-11-19 12:50:00,90.93,90.97,90.91,90.95,5700.0,83.4184,83.4551,83.4,83.4367,5700.0
2014-11-19 12:55:00,90.93,91.04,90.92,91.04,5200.0,83.4184,83.5193,83.4092,83.5193,5200.0
2014-11-19 13:00:00,91.04,91.04,91.0,91.0,2900.0,83.5193,83.5193,83.4826,83.4826,2900.0
2014-11-19 13:05:00,90.99,91.09,90.99,91.08,4400.0,83.4734,83.5651,83.4734,83.556,4400.0
2014-11-19 13:10:00,91.09,91.1,91.07,91.08,2900.0,83.5651,83.5743,83.5468,83.556,2900.0
2014-11-19 13:15:00,91.07,91.07,91.03,91.04,3000.0,83.5468,83.5468,83.5101,83.5193,3000.0
2014-11-19 13:20:00,91.04,91.07,91.02,91.07,4100.0,83.5193,83.5468,83.5009,83.5468,4100.0
2014-11-19 13:25:00,91.09,91.13,91.01,91.01,7100.0,83.5651,83.6018,83.4918,83.4918,7100.0
2014-11-19 13:30:00,91.01,91.09,90.99,91.06,29400.0,83.4918,83.5651,83.4734,83.5376,29400.0
2014-11-19 13:35:00,91.05,91.07,91.0,91.01,7400.0,83.5284,83.5468,83.4826,83.4918,7400.0
2014-11-19 13:40:00,91.02,91.02,90.98,90.99,14300.0,83.5009,83.5009,83.4642,83.4734,14300.0
2014-11-19 13:45:00,90.99,90.99,90.94,90.97,7200.0,83.4734,83.4734,83.4275,83.4551,7200.0
2014-11-19 13:50:00,90.95,91.01,90.93,91.01,4700.0,83.4367,83.4918,83.4184,83.4918,4700.0
2014-11-19 13:55:00,91.02,91.02,90.92,90.93,12100.0,83.5009,83.5009,83.4092,83.4184,12100.0
2014-11-19 14:00:00,90.92,91.26,90.91,91.2,48600.0,83.4092,83.7211,83.4,83.6661,48600.0
2014-11-19 14:05:00,91.2,91.24,91.14,91.19,4900.0,83.6661,83.7028,83.611,83.6569,4900.0
2014-11-19 14:10:00,91.19,91.25,91.13,91.15,6400.0,83.6569,83.7119,83.6018,83.6202,6400.0
2014-11-19 14:15:00,91.15,91.26,91.12,91.25,7200.0,83.6202,83.7211,83.5927,83.7119,7200.0
2014-11-19 14:20:00,91.24,91.24,91.03,91.04,18800.0,83.7028,83.7028,83.5101,83.5193,18800.0
2014-11-19 14:25:00,91.04,91.11,91.04,91.08,7800.0,83.5193,83.5835,83.5193,83.556,7800.0
2014-11-19 14:30:00,91.08,91.2,91.08,91.17,13800.0,83.556,83.6661,83.556,83.6385,13800.0
2014-11-19 14:35:00,91.17,91.22,91.09,91.21,22900.0,83.6385,83.6844,83.5651,83.6752,22900.0
2014-11-19 14:40:00,91.19,91.19,91.08,91.1,7400.0,83.6569,83.6569,83.556,83.5743,7400.0
2014-11-19 14:45:00,91.1,91.19,91.04,91.19,21900.0,83.5743,83.6569,83.5193,83.6569,21900.0
2014-11-19 14:50:00,91.18,91.23,91.18,91.2,23500.0,83.6477,83.6936,83.6477,83.6661,23500.0
2014-11-19 14:55:00,91.19,91.21,91.15,91.16,6900.0,83.6569,83.6752,83.6202,83.6294,6900.0
2014-11-19 15:00:00,91.15,91.18,91.12,91.13,28600.0,83.6202,83.6477,83.5927,83.6018,28600.0
2014-11-19 15:05:00,91.13,91.19,91.12,91.15,16300.0,83.6018,83.6569,83.5927,83.6202,16300.0
2014-11-19 15:10:00,91.16,91.27,91.15,91.27,20100.0,83.6294,83.7303,83.6202,83.7303,20100.0
2014-11-19 15:15:00,91.27,91.44,91.24,91.39,26700.0,83.7303,83.8862,83.7028,83.8404,26700.0
2014-11-19 15:20:00,91.38,91.41,91.31,91.32,12200.0,83.8312,83.8587,83.767,83.7761,12200.0
2014-11-19 15:25:00,91.31,91.31,91.19,91.2,15500.0,83.767,83.767,83.6569,83.6661,15500.0
2014-11-19 15:30:00,91.21,91.31,91.18,91.26,17100.0,83.6752,83.767,83.6477,83.7211,17100.0
2014-11-19 15:35:00,91.25,91.27,91.21,91.23,16900.0,83.7119,83.7303,83.6752,83.6936,16900.0
2014-11-19 15:40:00,91.24,91.26,91.18,91.23,18500.0,83.7028,83.7211,83.6477,83.6936,18500.0
2014-11-19 15:45:00,91.24,91.31,91.23,91.25,25000.0,83.7028,83.767,83.6936,83.7119,25000.0
2014-11-19 15:50:00,91.28,91.36,91.26,91.36,32000.0,83.7394,83.8128,83.7211,83.8128,32000.0
2014-11-19 15:55:00,91.35,91.52,91.31,91.4,121300.0,83.8037,83.9596,83.767,83.8495,121300.0
2014-11-20 09:30:00,91.06,91.06,90.72,91.02,25300.0,83.5376,83.5376,83.2257,83.5009,25300.0
2014-11-20 09:35:00,91.07,91.07,90.8,90.89,7800.0,83.5468,83.5468,83.2991,83.3817,7800.0
2014-11-20 09:40:00,90.85,90.96,90.75,90.77,53600.0,83.345,83.4459,83.2532,83.2716,53600.0
2014-11-20 09:45:00,90.69,90.75,90.57,90.68,10000.0,83.1982,83.2532,83.0881,83.189,10000.0
2014-11-20 09:50:00,90.68,90.74,90.62,90.74,12900.0,83.189,83.2441,83.134,83.2441,12900.0
2014-11-20 09:55:00,90.67,90.73,90.62,90.65,26600.0,83.1798,83.2349,83.134,83.1615,26600.0
2014-11-20 10:00:00,90.63,90.73,90.59,90.63,16300.0,83.1431,83.2349,83.1064,83.1431,16300.0
2014-11-20 10:05:00,90.65,90.73,90.65,90.66,16600.0,83.1615,83.2349,83.1615,83.1707,16600.0
2014-11-20 10:10:00,90.66,90.74,90.65,90.72,15500.0,83.1707,83.2441,83.1615,83.2257,15500.0
2014-11-20 10:15:00,90.75,90.83,90.72,90.72,8800.0,83.2532,83.3266,83.2257,83.2257,8800.0
2014-11-20 10:20:00,90.73,90.81,90.73,90.8,5200.0,83.2349,83.3083,83.2349,83.2991,5200.0
2014-11-20 10:25:00,90.8,90.83,90.77,90.83,85300.0,83.2991,83.3266,83.2716,83.3266,85300.0
2014-11-20 10:30:00,90.83,90.88,90.8,90.81,8300.0,83.3266,83.3725,83.2991,83.3083,8300.0
2014-11-20 10:35:00,90.79,90.9,90.79,90.83,62900.0,83.2899,83.3908,83.2899,83.3266,62900.0
2014-11-20 10:40:00,90.86,90.9,90.79,90.81,10000.0,83.3541,83.3908,83.2899,83.3083,10000.0
2014-11-20 10:45:00,90.82,90.86,90.8,90.82,4100.0,83.3174,83.3541,83.2991,83.3174,4100.0
2014-11-20 10:50:00,90.81,90.82,90.77,90.77,7800.0,83.3083,83.3174,83.2716,83.2716,7800.0
2014-11-20 10:55:00,90.78,90.78,90.7,90.75,4900.0,83.2808,83.2808,83.2074,83.2532,4900.0
2014-11-20 11:00:00,90.78,90.87,90.76,90.82,8700.0,83.2808,83.3633,83.2624,83.3174,8700.0
2014-11-20 11:05:00,90.81,90.86,90.8,90.86,7800.0,83.3083,83.3541,83.2991,83.3541,7800.0
2014-11-20 11:10:00,90.89,90.9,90.87,90.87,8000.0,83.3817,83.3908,83.3633,83.3633,8000.0
2014-11-20 11:15:00,90.86,90.87,90.84,90.85,5400.0,83.3541,83.3633,83.3358,83.345,5400.0
2014-11-20 11:20:00,90.83,90.89,90.82,90.85,7000.0,83.3266,83.3817,83.3174,83.345,7000.0
2014-11-20 11:25:00,90.85,90.86,90.79,90.79,10400.0,83.345,83.3541,83.2899,83.2899,10400.0
2014-11-20 11:30:00,90.81,90.81,90.7,90.75,11000.0,83.3083,83.3083,83.2074,83.2532,11000.0
2014-11-20 11:35:00,90.74,90.74,90.64,90.65,6000.0,83.2441,83.2441,83.1523,83.1615,6000.0
2014-11-20 11:40:00,90.64,90.69,90.63,90.64,8200.0,83.1523,83.1982,83.1431,83.1523,8200.0
2014-11-20 11:45:00,90.64,90.67,90.64,90.65,8500.0,83.1523,83.1798,83.1523,83.1615,8500.0
2014-11-20 11:50:00,90.65,90.65,90.61,90.61,5900.0,83.1615,83.1615,83.1248,83.1248,5900.0
2014-11-20 11:55:00,90.61,90.61,90.52,90.52,5000.0,83.1248,83.1248,83.0422,83.0422,5000.0
2014-11-20 12:00:00,90.52,90.56,90.48,90.56,11100.0,83.0422,83.0789,83.0055,83.0789,11100.0
2014-11-20 12:05:00,90.56,90.59,90.55,90.55,6600.0,83.0789,83.1064,83.0698,83.0698,6600.0
2014-11-20 12:10:00,90.55,90.56,90.51,90.54,6900.0,83.0698,83.0789,83.0331,83.0606,6900.0
2014-11-20 12:15:00,90.55,90.58,90.53,90.58,9600.0,83.0698,83.0973,83.0514,83.0973,9600.0
2014-11-20 12:20:00,90.57,90.58,90.55,90.58,5700.0,83.0881,83.0973,83.0698,83.0973,5700.0
2014-11-20 12:25:00,90.57,90.57,90.55,90.55,4300.0,83.0881,83.0881,83.0698,83.0698,4300.0
2014-11-20 12:30:00,90.56,90.63,90.56,90.6,10200.0,83.0789,83.1431,83.0789,83.1156,10200.0
2014-11-20 12:35:00,90.61,90.65,90.6,90.63,6000.0,83.1248,83.1615,83.1156,83.1431,6000.0
2014-11-20 12:40:00,90.63,90.63,90.56,90.56,7400.0,83.1431,83.1431,83.0789,83.0789,7400.0
2014-11-20 12:45:00,90.57,90.65,90.57,90.62,7700.0,83.0881,83.1615,83.0881,83.134,7700.0
2014-11-20 12:50:00,90.62,90.65,90.59,90.64,94200.0,83.134,83.1615,83.1064,83.1523,94200.0
2014-11-20 12:55:00,90.64,90.65,90.62,90.65,21800.0,83.1523,83.1615,83.134,83.1615,21800.0
2014-11-20 13:00:00,90.64,90.65,90.62,90.62,12300.0,83.1523,83.1615,83.134,83.134,12300.0
2014-11-20 13:05:00,90.61,90.63,90.59,90.59,8000.0,83.1248,83.1431,83.1064,83.1064,8000.0
2014-11-20 13:10:00,90.6,90.6,90.57,90.59,9600.0,83.1156,83.1156,83.0881,83.1064,9600.0
2014-11-20 13:15:00,90.59,90.61,90.58,90.61,8600.0,83.1064,83.1248,83.0973,83.1248,8600.0
2014-11-20 13:20:00,90.6,90.6,90.55,90.56,11700.0,83.1156,83.1156,83.0698,83.0789,11700.0
2014-11-20 13:25:00,90.56,90.59,90.56,90.59,10300.0,83.0789,83.1064,83.0789,83.1064,10300.0
2014-11-20 13:30:00,90.6,90.62,90.59,90.62,10200.0,83.1156,83.134,83.1064,83.134,10200.0
2014-11-20 13:35:00,90.63,90.65,90.59,90.65,8100.0,83.1431,83.1615,83.1064,83.1615,8100.0
2014-11-20 13:40:00,90.65,90.66,90.61,90.61,4600.0,83.1615,83.1707,83.1248,83.1248,4600.0
2014-11-20 13:45:00,90.62,90.62,90.54,90.56,9900.0,83.134,83.134,83.0606,83.0789,9900.0
2014-11-20 13:50:00,90.55,90.61,90.53,90.61,9100.0,83.0698,83.1248,83.0514,83.1248,9100.0
2014-11-20 13:55:00,90.62,90.64,90.6,90.62,8700.0,83.134,83.1523,83.1156,83.134,8700.0
2014-11-20 14:00:00,90.61,90.65,90.61,90.65,12100.0,83.1248,83.1615,83.1248,83.1615,12100.0
2014-11-20 14:05:00,90.65,90.65,90.63,90.65,6800.0,83.1615,83.1615,83.1431,83.1615,6800.0
2014-11-20 14:10:00,90.64,90.68,90.64,90.66,14600.0,83.1523,83.189,83.1523,83.1707,14600.0
2014-11-20 14:15:00,90.67,90.68,90.6,90.61,9400.0,83.1798,83.189,83.1156,83.1248,9400.0
2014-11-20 14:20:00,90.61,90.62,90.6,90.62,11900.0,83.1248,83.134,83.1156,83.134,11900.0
2014-11-20 14:25:00,90.62,90.64,90.6,90.6,8900.0,83.134,83.1523,83.1156,83.1156,8900.0
2014-11-20 14:30:00,90.59,90.6,90.55,90.56,15700.0,83.1064,83.1156,83.0698,83.0789,15700.0
2014-11-20 14:35:00,90.56,90.58,90.41,90.48,22400.0,83.0789,83.0973,82.9413,83.0055,22400.0
2014-11-20 14:40:00,90.47,90.51,90.45,90.51,12400.0,82.9964,83.0331,82.978,83.0331,12400.0
2014-11-20 14:45:00,90.51,90.6,90.5,90.6,14200.0,83.0331,83.1156,83.0239,83.1156,14200.0
2014-11-20 14:50:00,90.6,90.62,90.58,90.62,14700.0,83.1156,83.134,83.0973,83.134,14700.0
2014-11-20 14:55:00,90.62,90.62,90.54,90.54,17600.0,83.134,83.134,83.0606,83.0606,17600.0
2014-11-20 15:00:00,90.53,90.57,90.51,90.56,12400.0,83.0514,83.0881,83.0331,83.0789,12400.0
2014-11-20 15:05:00,90.56,90.61,90.54,90.61,26200.0,83.0789,83.1248,83.0606,83.1248,26200.0
2014-11-20 15:10:00,90.59,90.64,90.59,90.62,13700.0,83.1064,83.1523,83.1064,83.134,13700.0
2014-11-20 15:15:00,90.62,90.62,90.55,90.57,15400.0,83.134,83.134,83.0698,83.0881,15400.0
2014-11-20 15:20:00,90.57,90.58,90.52,90.53,13800.0,83.0881,83.0973,83.0422,83.0514,13800.0
2014-11-20 15:25:00,90.53,90.59,90.52,90.58,20500.0,83.0514,83.1064,83.0422,83.0973,20500.0
2014-11-20 15:30:00,90.58,90.66,90.57,90.62,27500.0,83.0973,83.1707,83.0881,83.134,27500.0
2014-11-20 15:35:00,90.62,90.71,90.62,90.7,35600.0,83.134,83.2165,83.134,83.2074,35600.0
2014-11-20 15:40:00,90.7,90.71,90.63,90.67,49200.0,83.2074,83.2165,83.1431,83.1798,49200.0
2014-11-20 15:45:00,90.68,90.7,90.64,90.65,41600.0,83.189,83.2074,83.1523,83.1615,41600.0
2014-11-20 15:50:00,90.66,90.74,90.6,90.63,85100.0,83.1707,83.2441,83.1156,83.1431,85100.0
2014-11-20 15:55:00,90.63,90.75,90.57,90.73,88200.0,83.1431,83.2532,83.0881,83.2349,88200.0
2014-11-21 09:30:00,95.34,95.42,93.39,93.68,262200.0,87.4641,87.5374,85.6751,85.9412,262200.0
2014-11-21 09:35:00,93.83,94.69,93.75,94.5,71400.0,86.0788,86.8678,86.0054,86.6934,71400.0
2014-11-21 09:40:00,94.49,94.49,93.23,93.23,80900.0,86.6843,86.6843,85.5284,85.5284,80900.0
2014-11-21 09:45:00,93.24,93.93,93.11,93.23,96600.0,85.5375,86.1705,85.4183,85.5284,96600.0
2014-11-21 09:50:00,93.23,93.44,93.04,93.33,44800.0,85.5284,85.721,85.3541,85.6201,44800.0
2014-11-21 09:55:00,93.38,93.52,93.02,93.25,46300.0,85.666,85.7944,85.3357,85.5467,46300.0
2014-11-21 10:00:00,93.25,93.41,92.97,93.08,49100.0,85.5467,85.6935,85.2898,85.3908,49100.0
2014-11-21 10:05:00,93.11,93.15,92.65,92.74,42900.0,85.4183,85.455,84.9963,85.0788,42900.0
2014-11-21 10:10:00,92.74,93.07,92.72,93.02,39400.0,85.0788,85.3816,85.0605,85.3357,39400.0
2014-11-21 10:15:00,93.06,93.55,92.97,93.04,50400.0,85.3724,85.8219,85.2898,85.3541,50400.0
2014-11-21 10:20:00,93.08,93.3,92.97,93.24,26400.0,85.3908,85.5926,85.2898,85.5375,26400.0
2014-11-21 10:25:00,93.27,93.36,93.23,93.36,15700.0,85.5651,85.6476,85.5284,85.6476,15700.0
2014-11-21 10:30:00,93.34,93.36,93.2,93.22,14300.0,85.6293,85.6476,85.5008,85.5192,14300.0
2014-11-21 10:35:00,93.21,93.21,93.05,93.12,21500.0,85.51,85.51,85.3632,85.4274,21500.0
2014-11-21 10:40:00,93.11,93.11,92.86,93.02,28000.0,85.4183,85.4183,85.1889,85.3357,28000.0
2014-11-21 10:45:00,93.01,93.02,92.75,92.76,23100.0,85.3265,85.3357,85.088,85.0972,23100.0
2014-11-21 10:50:00,92.77,92.95,92.64,92.86,61100.0,85.1064,85.2715,84.9871,85.1889,61100.0
2014-11-21 10:55:00,92.84,92.91,92.68,92.82,17300.0,85.1706,85.2348,85.0238,85.1522,17300.0
2014-11-21 11:00:00,92.82,92.83,92.56,92.59,15300.0,85.1522,85.1614,84.9137,84.9412,15300.0
2014-11-21 11:05:00,92.59,92.6,92.4,92.56,26000.0,84.9412,84.9504,84.7669,84.9137,26000.0
2014-11-21 11:10:00,92.55,92.79,92.51,92.78,13700.0,84.9045,85.1247,84.8678,85.1155,13700.0
2014-11-21 11:15:00,92.78,92.81,92.69,92.75,18600.0,85.1155,85.1431,85.033,85.088,18600.0
2014-11-21 11:20:00,92.76,92.82,92.73,92.81,23500.0,85.0972,85.1522,85.0697,85.1431,23500.0
2014-11-21 11:25:00,92.81,92.82,92.67,92.67,18500.0,85.1431,85.1522,85.0146,85.0146,18500.0
2014-11-21 11:30:00,92.67,92.67,92.5,92.6,17300.0,85.0146,85.0146,84.8587,84.9504,17300.0
2014-11-21 11:35:00,92.57,92.57,92.45,92.49,11600.0,84.9229,84.9229,84.8128,84.8495,11600.0
2014-11-21 11:40:00,92.47,92.58,92.47,92.55,11100.0,84.8311,84.9321,84.8311,84.9045,11100.0
2014-11-21 11:45:00,92.54,92.54,92.37,92.52,15900.0,84.8954,84.8954,84.7394,84.877,15900.0
2014-11-21 11:50:00,92.52,92.52,92.37,92.4,11400.0,84.877,84.877,84.7394,84.7669,11400.0
2014-11-21 11:55:00,92.39,92.47,92.31,92.46,20800.0,84.7578,84.8311,84.6844,84.822,20800.0
2014-11-21 12:00:00,92.45,92.82,92.45,92.77,19100.0,84.8128,85.1522,84.8128,85.1064,19100.0
2014-11-21 12:05:00,92.77,92.8,92.65,92.71,19400.0,85.1064,85.1339,84.9963,85.0513,19400.0
2014-11-21 12:10:00,92.7,92.71,92.57,92.58,7100.0,85.0421,85.0513,84.9229,84.9321,7100.0
2014-11-21 12:15:00,92.55,92.55,92.32,92.35,24200.0,84.9045,84.9045,84.6935,84.7211,24200.0
2014-11-21 12:20:00,92.34,92.35,92.24,92.32,19800.0,84.7119,84.7211,84.6201,84.6935,19800.0
2014-11-21 12:25:00,92.33,92.49,92.31,92.41,11000.0,84.7027,84.8495,84.6844,84.7761,11000.0
2014-11-21 12:30:00,92.42,92.56,92.41,92.52,10200.0,84.7853,84.9137,84.7761,84.877,10200.0
2014-11-21 12:35:00,92.53,92.59,92.51,92.53,10500.0,84.8862,84.9412,84.8678,84.8862,10500.0
2014-11-21 12:40:00,92.52,92.66,92.47,92.49,12000.0,84.877,85.0054,84.8311,84.8495,12000.0
2014-11-21 12:45:00,92.49,92.49,92.38,92.38,9100.0,84.8495,84.8495,84.7486,84.7486,9100.0
2014-11-21 12:50:00,92.36,92.38,92.28,92.28,4000.0,84.7302,84.7486,84.6568,84.6568,4000.0
2014-11-21 12:55:00,92.26,92.37,92.18,92.37,20600.0,84.6385,84.7394,84.5651,84.7394,20600.0
2014-11-21 13:00:00,92.38,92.43,92.24,92.3,15300.0,84.7486,84.7944,84.6201,84.6752,15300.0
2014-11-21 13:05:00,92.33,92.48,92.33,92.39,16200.0,84.7027,84.8403,84.7027,84.7578,16200.0
2014-11-21 13:10:00,92.42,92.47,92.41,92.43,8000.0,84.7853,84.8311,84.7761,84.7944,8000.0
2014-11-21 13:15:00,92.44,92.56,92.34,92.49,19600.0,84.8036,84.9137,84.7119,84.8495,19600.0
2014-11-21 13:20:00,92.48,92.5,92.41,92.49,9600.0,84.8403,84.8587,84.7761,84.8495,9600.0
2014-11-21 13:25:00,92.5,92.51,92.27,92.27,22700.0,84.8587,84.8678,84.6477,84.6477,22700.0
2014-11-21 13:30:00,92.27,92.27,92.05,92.15,26100.0,84.6477,84.6477,84.4458,84.5376,26100.0
2014-11-21 13:35:00,92.15,92.15,91.99,92.09,47800.0,84.5376,84.5376,84.3908,84.4825,47800.0
2014-11-21 13:40:00,92.09,92.25,92.09,92.22,15400.0,84.4825,84.6293,84.4825,84.6018,15400.0
2014-11-21 13:45:00,92.22,92.35,92.15,92.26,43300.0,84.6018,84.7211,84.5376,84.6385,43300.0
2014-11-21 13:50:00,92.27,92.34,92.25,92.34,16400.0,84.6477,84.7119,84.6293,84.7119,16400.0
2014-11-21 13:55:00,92.33,92.48,92.29,92.29,21200.0,84.7027,84.8403,84.666,84.666,21200.0
2014-11-21 14:00:00,92.28,92.37,92.23,92.25,16300.0,84.6568,84.7394,84.611,84.6293,16300.0
2014-11-21 14:05:00,92.24,92.24,92.18,92.19,12500.0,84.6201,84.6201,84.5651,84.5743,12500.0
2014-11-21 14:10:00,92.18,92.2,92.05,92.05,12700.0,84.5651,84.5834,84.4458,84.4458,12700.0
2014-11-21 14:15:00,92.05,92.2,92.04,92.09,15600.0,84.4458,84.5834,84.4367,84.4825,15600.0
2014-11-21 14:20:00,92.09,92.1,91.95,91.97,12300.0,84.4825,84.4917,84.3541,84.3724,12300.0
2014-11-21 14:25:00,91.98,92.02,91.91,91.97,21600.0,84.3816,84.4183,84.3174,84.3724,21600.0
2014-11-21 14:30:00,91.95,92.17,91.89,92.17,12000.0,84.3541,84.5559,84.2991,84.5559,12000.0
2014-11-21 14:35:00,92.17,92.18,92.02,92.06,11300.0,84.5559,84.5651,84.4183,84.455,11300.0
2014-11-21 14:40:00,92.06,92.18,92.05,92.12,14300.0,84.455,84.5651,84.4458,84.5101,14300.0
2014-11-21 14:45:00,92.13,92.13,92.03,92.13,12200.0,84.5192,84.5192,84.4275,84.5192,12200.0
2014-11-21 14:50:00,92.13,92.22,92.04,92.2,20100.0,84.5192,84.6018,84.4367,84.5834,20100.0
2014-11-21 14:55:00,92.22,92.22,92.13,92.18,9400.0,84.6018,84.6018,84.5192,84.5651,9400.0
2014-11-21 15:00:00,92.17,92.22,92.17,92.22,17200.0,84.5559,84.6018,84.5559,84.6018,17200.0
2014-11-21 15:05:00,92.21,92.22,92.1,92.1,16900.0,84.5926,84.6018,84.4917,84.4917,16900.0
2014-11-21 15:10:00,92.11,92.41,92.11,92.35,26000.0,84.5009,84.7761,84.5009,84.7211,26000.0
2014-11-21 15:15:00,92.35,92.38,92.25,92.3,15400.0,84.7211,84.7486,84.6293,84.6752,15400.0
2014-11-21 15:20:00,92.31,92.36,92.3,92.36,16100.0,84.6844,84.7302,84.6752,84.7302,16100.0
2014-11-21 15:25:00,92.35,92.41,92.31,92.4,26900.0,84.7211,84.7761,84.6844,84.7669,26900.0
2014-11-21 15:30:00,92.39,92.52,92.36,92.52,29300.0,84.7578,84.877,84.7302,84.877,29300.0
2014-11-21 15:35:00,92.52,92.53,92.48,92.52,42100.0,84.877,84.8862,84.8403,84.877,42100.0
2014-11-21 15:40:00,92.52,92.7,92.51,92.7,54800.0,84.877,85.0421,84.8678,85.0421,54800.0
2014-11-21 15:45:00,92.7,92.7,92.45,92.45,69700.0,85.0421,85.0421,84.8128,84.8128,69700.0
2014-11-21 15:50:00,92.46,92.46,92.0,92.02,157400.0,84.822,84.822,84.4,84.4183,157400.0
2014-11-21 15:55:00,92.02,92.06,91.71,91.78,279800.0,84.4183,84.455,84.1339,84.1981,279800.0
2014-11-24 09:30:00,92.01,92.99,91.94,92.08,31800.0,84.4091,85.3082,84.3449,84.4734,31800.0
2014-11-24 09:35:00,92.08,92.25,91.93,92.03,33800.0,84.4734,84.6293,84.3358,84.4275,33800.0
2014-11-24 09:40:00,92.02,92.28,91.99,92.26,12500.0,84.4183,84.6568,84.3908,84.6385,12500.0
2014-11-24 09:45:00,92.27,92.41,92.27,92.37,11600.0,84.6477,84.7761,84.6477,84.7394,11600.0
2014-11-24 09:50:00,92.38,92.53,92.36,92.52,14200.0,84.7486,84.8862,84.7302,84.877,14200.0
2014-11-24 09:55:00,92.5,92.56,92.43,92.56,14600.0,84.8587,84.9137,84.7944,84.9137,14600.0
2014-11-24 10:00:00,92.56,92.61,92.38,92.41,26500.0,84.9137,84.9596,84.7486,84.7761,26500.0
2014-11-24 10:05:00,92.4,92.42,92.04,92.1,19800.0,84.7669,84.7853,84.4367,84.4917,19800.0
2014-11-24 10:10:00,92.15,92.15,91.9,91.95,33100.0,84.5376,84.5376,84.3082,84.3541,33100.0
2014-11-24 10:15:00,91.96,92.06,91.87,91.89,10800.0,84.3633,84.455,84.2807,84.2991,10800.0
2014-11-24 10:20:00,91.89,91.91,91.82,91.82,18000.0,84.2991,84.3174,84.2348,84.2348,18000.0
2014-11-24 10:25:00,91.83,91.9,91.83,91.88,12500.0,84.244,84.3082,84.244,84.2899,12500.0
2014-11-24 10:30:00,91.89,91.95,91.81,91.86,29600.0,84.2991,84.3541,84.2257,84.2715,29600.0
2014-11-24 10:35:00,91.85,91.94,91.81,91.89,22400.0,84.2624,84.3449,84.2257,84.2991,22400.0
2014-11-24 10:40:00,91.88,92.04,91.83,91.91,28300.0,84.2899,84.4367,84.244,84.3174,28300.0
2014-11-24 10:45:00,91.92,91.93,91.82,91.82,15000.0,84.3266,84.3358,84.2348,84.2348,15000.0
2014-11-24 10:50:00,91.84,91.85,91.79,91.82,15700.0,84.2532,84.2624,84.2073,84.2348,15700.0
2014-11-24 10:55:00,91.83,92.24,91.83,92.15,53900.0,84.244,84.6201,84.244,84.5376,53900.0
2014-11-24 11:00:00,92.15,92.26,92.15,92.16,12400.0,84.5376,84.6385,84.5376,84.5468,12400.0
2014-11-24 11:05:00,92.15,92.15,91.97,92.06,9600.0,84.5376,84.5376,84.3724,84.455,9600.0
2014-11-24 11:10:00,92.06,92.21,92.03,92.14,8800.0,84.455,84.5926,84.4275,84.5284,8800.0
2014-11-24 11:15:00,92.16,92.26,92.12,92.26,20500.0,84.5468,84.6385,84.5101,84.6385,20500.0
2014-11-24 11:20:00,92.28,92.35,92.2,92.3,10000.0,84.6568,84.7211,84.5834,84.6752,10000.0
2014-11-24 11:25:00,92.3,92.36,92.25,92.35,11300.0,84.6752,84.7302,84.6293,84.7211,11300.0
2014-11-24 11:30:00,92.36,92.38,92.29,92.29,9400.0,84.7302,84.7486,84.666,84.666,9400.0
2014-11-24 11:35:00,92.28,92.3,92.23,92.3,11700.0,84.6568,84.6752,84.611,84.6752,11700.0
2014-11-24 11:40:00,92.3,92.31,92.13,92.23,30700.0,84.6752,84.6844,84.5192,84.611,30700.0
2014-11-24 11:45:00,92.22,92.36,92.19,92.35,12000.0,84.6018,84.7302,84.5743,84.7211,12000.0
2014-11-24 11:50:00,92.35,92.41,92.32,92.41,5900.0,84.7211,84.7761,84.6935,84.7761,5900.0
2014-11-24 11:55:00,92.4,92.41,92.37,92.4,7400.0,84.7669,84.7761,84.7394,84.7669,7400.0
2014-11-24 12:00:00,92.41,92.43,92.33,92.38,19500.0,84.7761,84.7944,84.7027,84.7486,19500.0
2014-11-24 12:05:00,92.37,92.46,92.34,92.44,8400.0,84.7394,84.822,84.7119,84.8036,8400.0
2014-11-24 12:10:00,92.44,92.47,92.4,92.45,5800.0,84.8036,84.8311,84.7669,84.8128,5800.0
2014-11-24 12:15:00,92.45,92.46,92.34,92.46,10400.0,84.8128,84.822,84.7119,84.822,10400.0
2014-11-24 12:20:00,92.48,92.52,92.45,92.51,6200.0,84.8403,84.877,84.8128,84.8678,6200.0
2014-11-24 12:25:00,92.52,92.61,92.52,92.6,5700.0,84.877,84.9596,84.877,84.9504,5700.0
2014-11-24 12:30:00,92.61,92.61,92.45,92.46,8200.0,84.9596,84.9596,84.8128,84.822,8200.0
2014-11-24 12:35:00,92.46,92.53,92.46,92.52,6000.0,84.822,84.8862,84.822,84.877,6000.0
2014-11-24 12:40:00,92.52,92.54,92.48,92.49,9100.0,84.877,84.8954,84.8403,84.8495,9100.0
2014-11-24 12:45:00,92.5,92.59,92.5,92.58,6200.0,84.8587,84.9412,84.8587,84.9321,6200.0
2014-11-24 12:50:00,92.59,92.59,92.49,92.55,7100.0,84.9412,84.9412,84.8495,84.9045,7100.0
2014-11-24 12:55:00,92.54,92.54,92.34,92.38,17000.0,84.8954,84.8954,84.7119,84.7486,17000.0
2014-11-24 13:00:00,92.37,92.39,92.36,92.37,6200.0,84.7394,84.7578,84.7302,84.7394,6200.0
2014-11-24 13:05:00,92.37,92.46,92.35,92.46,12600.0,84.7394,84.822,84.7211,84.822,12600.0
2014-11-24 13:10:00,92.46,92.57,92.46,92.57,8500.0,84.822,84.9229,84.822,84.9229,8500.0
2014-11-24 13:15:00,92.58,92.64,92.58,92.61,12300.0,84.9321,84.9871,84.9321,84.9596,12300.0
2014-11-24 13:20:00,92.6,92.73,92.59,92.7,13100.0,84.9504,85.0697,84.9412,85.0421,13100.0
2014-11-24 13:25:00,92.72,92.86,92.66,92.85,33200.0,85.0605,85.1889,85.0054,85.1798,33200.0
2014-11-24 13:30:00,92.86,92.99,92.77,92.78,68400.0,85.1889,85.3082,85.1064,85.1155,68400.0
2014-11-24 13:35:00,92.76,92.79,92.64,92.7,11100.0,85.0972,85.1247,84.9871,85.0421,11100.0
2014-11-24 13:40:00,92.73,92.79,92.71,92.76,13600.0,85.0697,85.1247,85.0513,85.0972,13600.0
2014-11-24 13:45:00,92.76,92.86,92.74,92.85,7300.0,85.0972,85.1889,85.0788,85.1798,7300.0
2014-11-24 13:50:00,92.85,92.86,92.77,92.77,7500.0,85.1798,85.1889,85.1064,85.1064,7500.0
2014-11-24 13:55:00,92.78,92.8,92.74,92.77,9200.0,85.1155,85.1339,85.0788,85.1064,9200.0
2014-11-24 14:00:00,92.77,92.88,92.75,92.84,12000.0,85.1064,85.2073,85.088,85.1706,12000.0
2014-11-24 14:05:00,92.84,92.85,92.72,92.73,9100.0,85.1706,85.1798,85.0605,85.0697,9100.0
2014-11-24 14:10:00,92.71,92.84,92.71,92.76,10900.0,85.0513,85.1706,85.0513,85.0972,10900.0
2014-11-24 14:15:00,92.77,92.82,92.76,92.82,6500.0,85.1064,85.1522,85.0972,85.1522,6500.0
2014-11-24 14:20:00,92.8,92.83,92.74,92.77,13400.0,85.1339,85.1614,85.0788,85.1064,13400.0
2014-11-24 14:25:00,92.77,92.79,92.72,92.73,11100.0,85.1064,85.1247,85.0605,85.0697,11100.0
2014-11-24 14:30:00,92.73,92.74,92.67,92.69,17700.0,85.0697,85.0788,85.0146,85.033,17700.0
2014-11-24 14:35:00,92.68,92.69,92.65,92.68,11700.0,85.0238,85.033,84.9963,85.0238,11700.0
2014-11-24 14:40:00,92.69,92.76,92.68,92.69,11500.0,85.033,85.0972,85.0238,85.033,11500.0
2014-11-24 14:45:00,92.69,92.76,92.69,92.75,11200.0,85.033,85.0972,85.033,85.088,11200.0
2014-11-24 14:50:00,92.74,92.75,92.69,92.69,20900.0,85.0788,85.088,85.033,85.033,20900.0
2014-11-24 14:55:00,92.68,92.89,92.64,92.88,47200.0,85.0238,85.2164,84.9871,85.2073,47200.0
2014-11-24 15:00:00,92.86,92.9,92.81,92.83,11800.0,85.1889,85.2256,85.1431,85.1614,11800.0
2014-11-24 15:05:00,92.83,92.89,92.81,92.81,12800.0,85.1614,85.2164,85.1431,85.1431,12800.0
2014-11-24 15:10:00,92.82,92.92,92.8,92.84,19000.0,85.1522,85.244,85.1339,85.1706,19000.0
2014-11-24 15:15:00,92.87,92.87,92.75,92.76,8700.0,85.1981,85.1981,85.088,85.0972,8700.0
2014-11-24 15:20:00,92.75,92.76,92.7,92.71,17300.0,85.088,85.0972,85.0421,85.0513,17300.0
2014-11-24 15:25:00,92.71,92.74,92.68,92.74,18600.0,85.0513,85.0788,85.0238,85.0788,18600.0
2014-11-24 15:30:00,92.73,92.77,92.7,92.72,12300.0,85.0697,85.1064,85.0421,85.0605,12300.0
2014-11-24 15:35:00,92.73,92.78,92.46,92.48,71500.0,85.0697,85.1155,84.822,84.8403,71500.0
2014-11-24 15:40:00,92.47,92.63,92.47,92.63,51400.0,84.8311,84.9779,84.8311,84.9779,51400.0
2014-11-24 15:45:00,92.63,92.71,92.63,92.65,22800.0,84.9779,85.0513,84.9779,84.9963,22800.0
2014-11-24 15:50:00,92.67,92.67,92.59,92.6,45300.0,85.0146,85.0146,84.9412,84.9504,45300.0
2014-11-24 15:55:00,92.61,92.7,92.59,92.67,54800.0,84.9596,85.0421,84.9412,85.0146,54800.0
2014-11-25 09:30:00,92.24,92.97,92.03,92.87,43000.0,84.6201,85.2898,84.4275,85.1981,43000.0
2014-11-25 09:35:00,92.87,93.23,92.84,93.1,14200.0,85.1981,85.5284,85.1706,85.4091,14200.0
2014-11-25 09:40:00,93.09,93.12,92.9,93.01,8800.0,85.3999,85.4274,85.2256,85.3265,8800.0
2014-11-25 09:45:00,93.01,93.07,92.98,92.98,4600.0,85.3265,85.3816,85.299,85.299,4600.0
2014-11-25 09:50:00,92.96,93.04,92.68,92.75,13300.0,85.2807,85.3541,85.0238,85.088,13300.0
2014-11-25 09:55:00,92.74,92.74,92.48,92.56,9000.0,85.0788,85.0788,84.8403,84.9137,9000.0
2014-11-25 10:00:00,92.59,92.64,92.54,92.56,7800.0,84.9412,84.9871,84.8954,84.9137,7800.0
2014-11-25 10:05:00,92.56,92.61,92.4,92.59,14400.0,84.9137,84.9596,84.7669,84.9412,14400.0
2014-11-25 10:10:00,92.61,92.69,92.61,92.65,12900.0,84.9596,85.033,84.9596,84.9963,12900.0
2014-11-25 10:15:00,92.63,92.66,92.51,92.51,10000.0,84.9779,85.0054,84.8678,84.8678,10000.0
2014-11-25 10:20:00,92.52,92.65,92.43,92.62,11700.0,84.877,84.9963,84.7944,84.9688,11700.0
2014-11-25 10:25:00,92.63,92.8,92.62,92.77,5500.0,84.9779,85.1339,84.9688,85.1064,5500.0
2014-11-25 10:30:00,92.75,92.76,92.71,92.73,4200.0,85.088,85.0972,85.0513,85.0697,4200.0
2014-11-25 10:35:00,92.72,92.77,92.68,92.69,10500.0,85.0605,85.1064,85.0238,85.033,10500.0
2014-11-25 10:40:00,92.71,92.91,92.7,92.9,11100.0,85.0513,85.2348,85.0421,85.2256,11100.0
2014-11-25 10:45:00,92.9,93.0,92.9,92.94,3000.0,85.2256,85.3174,85.2256,85.2623,3000.0
2014-11-25 10:50:00,92.95,92.99,92.9,92.93,10500.0,85.2715,85.3082,85.2256,85.2531,10500.0
2014-11-25 10:55:00,92.93,92.94,92.89,92.89,8900.0,85.2531,85.2623,85.2164,85.2164,8900.0
2014-11-25 11:00:00,92.86,92.91,92.84,92.9,10200.0,85.1889,85.2348,85.1706,85.2256,10200.0
2014-11-25 11:05:00,92.85,92.86,92.72,92.72,7800.0,85.1798,85.1889,85.0605,85.0605,7800.0
2014-11-25 11:10:00,92.71,92.73,92.59,92.64,11200.0,85.0513,85.0697,84.9412,84.9871,11200.0
2014-11-25 11:15:00,92.62,92.62,92.54,92.59,8800.0,84.9688,84.9688,84.8954,84.9412,8800.0
2014-11-25 11:20:00,92.59,92.68,92.56,92.62,3700.0,84.9412,85.0238,84.9137,84.9688,3700.0
2014-11-25 11:25:00,92.62,92.66,92.56,92.56,6100.0,84.9688,85.0054,84.9137,84.9137,6100.0
2014-11-25 11:30:00,92.54,92.56,92.49,92.49,17300.0,84.8954,84.9137,84.8495,84.8495,17300.0
2014-11-25 11:35:00,92.51,92.59,92.49,92.57,7400.0,84.8678,84.9412,84.8495,84.9229,7400.0
2014-11-25 11:40:00,92.55,92.57,92.48,92.48,14000.0,84.9045,84.9229,84.8403,84.8403,14000.0
2014-11-25 11:45:00,92.48,92.56,92.46,92.56,8900.0,84.8403,84.9137,84.822,84.9137,8900.0
2014-11-25 11:50:00,92.57,92.58,92.52,92.56,6500.0,84.9229,84.9321,84.877,84.9137,6500.0
2014-11-25 11:55:00,92.58,92.65,92.57,92.65,2800.0,84.9321,84.9963,84.9229,84.9963,2800.0
2014-11-25 12:00:00,92.66,92.73,92.66,92.7,4500.0,85.0054,85.0697,85.0054,85.0421,4500.0
2014-11-25 12:05:00,92.7,92.75,92.69,92.75,4900.0,85.0421,85.088,85.033,85.088,4900.0
2014-11-25 12:10:00,92.75,92.75,92.68,92.73,6000.0,85.088,85.088,85.0238,85.0697,6000.0
2014-11-25 12:15:00,92.73,92.75,92.69,92.69,3800.0,85.0697,85.088,85.033,85.033,3800.0
2014-11-25 12:20:00,92.68,92.71,92.67,92.68,4000.0,85.0238,85.0513,85.0146,85.0238,4000.0
2014-11-25 12:25:00,92.67,92.72,92.65,92.66,5600.0,85.0146,85.0605,84.9963,85.0054,5600.0
2014-11-25 12:30:00,92.68,92.75,92.68,92.75,4100.0,85.0238,85.088,85.0238,85.088,4100.0
2014-11-25 12:35:00,92.72,92.74,92.71,92.74,4300.0,85.0605,85.0788,85.0513,85.0788,4300.0
2014-11-25 12:40:00,92.74,92.78,92.72,92.75,6700.0,85.0788,85.1155,85.0605,85.088,6700.0
2014-11-25 12:45:00,92.75,92.8,92.74,92.77,3500.0,85.088,85.1339,85.0788,85.1064,3500.0
2014-11-25 12:50:00,92.77,92.83,92.76,92.81,9100.0,85.1064,85.1614,85.0972,85.1431,9100.0
2014-11-25 12:55:00,92.81,92.81,92.76,92.79,4500.0,85.1431,85.1431,85.0972,85.1247,4500.0
2014-11-25 13:00:00,92.8,92.85,92.79,92.85,7200.0,85.1339,85.1798,85.1247,85.1798,7200.0
2014-11-25 13:05:00,92.86,92.86,92.8,92.86,6600.0,85.1889,85.1889,85.1339,85.1889,6600.0
2014-11-25 13:10:00,92.86,92.88,92.83,92.87,3800.0,85.1889,85.2073,85.1614,85.1981,3800.0
2014-11-25 13:15:00,92.87,92.88,92.86,92.87,3900.0,85.1981,85.2073,85.1889,85.1981,3900.0
2014-11-25 13:20:00,92.86,92.91,92.85,92.89,6100.0,85.1889,85.2348,85.1798,85.2164,6100.0
2014-11-25 13:25:00,92.9,92.94,92.85,92.86,6800.0,85.2256,85.2623,85.1798,85.1889,6800.0
2014-11-25 13:30:00,92.84,92.88,92.84,92.87,3400.0,85.1706,85.2073,85.1706,85.1981,3400.0
2014-11-25 13:35:00,92.89,92.91,92.87,92.88,4500.0,85.2164,85.2348,85.1981,85.2073,4500.0
2014-11-25 13:40:00,92.88,92.97,92.86,92.96,5400.0,85.2073,85.2898,85.1889,85.2807,5400.0
2014-11-25 13:45:00,92.96,92.96,92.9,92.9,6700.0,85.2807,85.2807,85.2256,85.2256,6700.0
2014-11-25 13:50:00,92.9,92.9,92.85,92.88,3700.0,85.2256,85.2256,85.1798,85.2073,3700.0
2014-11-25 13:55:00,92.88,92.88,92.83,92.83,3400.0,85.2073,85.2073,85.1614,85.1614,3400.0
2014-11-25 14:00:00,92.83,92.83,92.78,92.79,3600.0,85.1614,85.1614,85.1155,85.1247,3600.0
2014-11-25 14:05:00,92.83,92.83,92.72,92.75,5000.0,85.1614,85.1614,85.0605,85.088,5000.0
2014-11-25 14:10:00,92.73,92.74,92.69,92.74,5700.0,85.0697,85.0788,85.033,85.0788,5700.0
2014-11-25 14:15:00,92.74,92.77,92.67,92.77,14300.0,85.0788,85.1064,85.0146,85.1064,14300.0
2014-11-25 14:20:00,92.78,92.84,92.78,92.83,5700.0,85.1155,85.1706,85.1155,85.1614,5700.0
2014-11-25 14:25:00,92.85,92.85,92.76,92.79,8900.0,85.1798,85.1798,85.0972,85.1247,8900.0
2014-11-25 14:30:00,92.79,92.85,92.79,92.84,6400.0,85.1247,85.1798,85.1247,85.1706,6400.0
2014-11-25 14:35:00,92.84,92.86,92.8,92.85,6700.0,85.1706,85.1889,85.1339,85.1798,6700.0
2014-11-25 14:40:00,92.86,92.87,92.78,92.79,3500.0,85.1889,85.1981,85.1155,85.1247,3500.0
2014-11-25 14:45:00,92.79,92.79,92.72,92.75,7300.0,85.1247,85.1247,85.0605,85.088,7300.0
2014-11-25 14:50:00,92.74,92.75,92.66,92.67,6000.0,85.0788,85.088,85.0054,85.0146,6000.0
2014-11-25 14:55:00,92.67,92.72,92.62,92.72,11900.0,85.0146,85.0605,84.9688,85.0605,11900.0
2014-11-25 15:00:00,92.72,92.81,92.71,92.78,11500.0,85.0605,85.1431,85.0513,85.1155,11500.0
2014-11-25 15:05:00,92.78,92.81,92.74,92.76,10200.0,85.1155,85.1431,85.0788,85.0972,10200.0
2014-11-25 15:10:00,92.77,92.87,92.76,92.87,13600.0,85.1064,85.1981,85.0972,85.1981,13600.0
2014-11-25 15:15:00,92.87,92.88,92.82,92.87,13500.0,85.1981,85.2073,85.1522,85.1981,13500.0
2014-11-25 15:20:00,92.87,92.87,92.79,92.86,13700.0,85.1981,85.1981,85.1247,85.1889,13700.0
2014-11-25 15:25:00,92.85,92.89,92.83,92.89,13800.0,85.1798,85.2164,85.1614,85.2164,13800.0
2014-11-25 15:30:00,92.89,92.9,92.83,92.87,9700.0,85.2164,85.2256,85.1614,85.1981,9700.0
2014-11-25 15:35:00,92.87,92.87,92.78,92.8,12800.0,85.1981,85.1981,85.1155,85.1339,12800.0
2014-11-25 15:40:00,92.81,92.88,92.79,92.79,20900.0,85.1431,85.2073,85.1247,85.1247,20900.0
2014-11-25 15:45:00,92.79,92.82,92.75,92.8,26300.0,85.1247,85.1522,85.088,85.1339,26300.0
2014-11-25 15:50:00,92.8,92.8,92.63,92.68,62000.0,85.1339,85.1339,84.9779,85.0238,62000.0
2014-11-25 15:55:00,92.68,92.73,92.64,92.66,86200.0,85.0238,85.0697,84.9871,85.0054,86200.0
2014-11-26 09:30:00,92.0,92.56,92.0,92.22,64500.0,84.4,84.9137,84.4,84.6018,64500.0
2014-11-26 09:35:00,92.22,92.42,92.22,92.4,10200.0,84.6018,84.7853,84.6018,84.7669,10200.0
2014-11-26 09:40:00,92.41,92.48,92.23,92.23,6700.0,84.7761,84.8403,84.611,84.611,6700.0
2014-11-26 09:45:00,92.3,92.55,92.27,92.51,14300.0,84.6752,84.9045,84.6477,84.8678,14300.0
2014-11-26 09:50:00,92.54,92.54,92.31,92.35,7800.0,84.8954,84.8954,84.6844,84.7211,7800.0
2014-11-26 09:55:00,92.35,92.39,92.24,92.26,5300.0,84.7211,84.7578,84.6201,84.6385,5300.0
2014-11-26 10:00:00,92.26,92.31,92.22,92.26,10900.0,84.6385,84.6844,84.6018,84.6385,10900.0
2014-11-26 10:05:00,92.26,92.26,92.15,92.19,12400.0,84.6385,84.6385,84.5376,84.5743,12400.0
2014-11-26 10:10:00,92.18,92.25,92.11,92.23,11800.0,84.5651,84.6293,84.5009,84.611,11800.0
2014-11-26 10:15:00,92.23,92.27,92.18,92.26,6800.0,84.611,84.6477,84.5651,84.6385,6800.0
2014-11-26 10:20:00,92.27,92.53,92.27,92.53,11400.0,84.6477,84.8862,84.6477,84.8862,11400.0
2014-11-26 10:25:00,92.52,92.56,92.51,92.52,18200.0,84.877,84.9137,84.8678,84.877,18200.0
2014-11-26 10:30:00,92.52,92.57,92.5,92.52,14100.0,84.877,84.9229,84.8587,84.877,14100.0
2014-11-26 10:35:00,92.53,92.58,92.43,92.57,18300.0,84.8862,84.9321,84.7944,84.9229,18300.0
2014-11-26 10:40:00,92.59,92.7,92.59,92.7,12100.0,84.9412,85.0421,84.9412,85.0421,12100.0
2014-11-26 10:45:00,92.7,92.78,92.66,92.66,10300.0,85.0421,85.1155,85.0054,85.0054,10300.0
2014-11-26 10:50:00,92.67,92.68,92.58,92.65,11400.0,85.0146,85.0238,84.9321,84.9963,11400.0
2014-11-26 10:55:00,92.65,92.66,92.59,92.62,4700.0,84.9963,85.0054,84.9412,84.9688,4700.0
2014-11-26 11:00:00,92.62,92.68,92.61,92.68,4100.0,84.9688,85.0238,84.9596,85.0238,4100.0
2014-11-26 11:05:00,92.69,92.74,92.66,92.71,8300.0,85.033,85.0788,85.0054,85.0513,8300.0
2014-11-26 11:10:00,92.71,92.74,92.66,92.71,14600.0,85.0513,85.0788,85.0054,85.0513,14600.0
2014-11-26 11:15:00,92.71,92.73,92.66,92.68,6900.0,85.0513,85.0697,85.0054,85.0238,6900.0
2014-11-26 11:20:00,92.68,92.68,92.57,92.58,6300.0,85.0238,85.0238,84.9229,84.9321,6300.0
2014-11-26 11:25:00,92.59,92.68,92.55,92.68,5200.0,84.9412,85.0238,84.9045,85.0238,5200.0
2014-11-26 11:30:00,92.68,92.69,92.64,92.65,4100.0,85.0238,85.033,84.9871,84.9963,4100.0
2014-11-26 11:35:00,92.64,92.73,92.62,92.72,6500.0,84.9871,85.0697,84.9688,85.0605,6500.0
2014-11-26 11:40:00,92.72,92.74,92.68,92.7,7800.0,85.0605,85.0788,85.0238,85.0421,7800.0
2014-11-26 11:45:00,92.68,92.73,92.67,92.73,3900.0,85.0238,85.0697,85.0146,85.0697,3900.0
2014-11-26 11:50:00,92.73,92.73,92.62,92.66,3300.0,85.0697,85.0697,84.9688,85.0054,3300.0
2014-11-26 11:55:00,92.66,92.68,92.64,92.66,4200.0,85.0054,85.0238,84.9871,85.0054,4200.0
2014-11-26 12:00:00,92.66,92.7,92.61,92.7,7200.0,85.0054,85.0421,84.9596,85.0421,7200.0
2014-11-26 12:05:00,92.7,92.71,92.66,92.67,4000.0,85.0421,85.0513,85.0054,85.0146,4000.0
2014-11-26 12:10:00,92.66,92.72,92.63,92.71,7900.0,85.0054,85.0605,84.9779,85.0513,7900.0
2014-11-26 12:15:00,92.72,92.8,92.7,92.78,2900.0,85.0605,85.1339,85.0421,85.1155,2900.0
2014-11-26 12:20:00,92.78,92.81,92.76,92.76,3700.0,85.1155,85.1431,85.0972,85.0972,3700.0
2014-11-26 12:25:00,92.75,92.75,92.71,92.73,4100.0,85.088,85.088,85.0513,85.0697,4100.0
2014-11-26 12:30:00,92.73,92.86,92.73,92.86,3900.0,85.0697,85.1889,85.0697,85.1889,3900.0
2014-11-26 12:35:00,92.85,92.85,92.75,92.76,1900.0,85.1798,85.1798,85.088,85.0972,1900.0
2014-11-26 12:40:00,92.75,92.75,92.66,92.69,11800.0,85.088,85.088,85.0054,85.033,11800.0
2014-11-26 12:45:00,92.7,92.77,92.69,92.76,3200.0,85.0421,85.1064,85.033,85.0972,3200.0
2014-11-26 12:50:00,92.75,92.77,92.73,92.76,3200.0,85.088,85.1064,85.0697,85.0972,3200.0
2014-11-26 12:55:00,92.76,92.76,92.74,92.74,3800.0,85.0972,85.0972,85.0788,85.0788,3800.0
2014-11-26 13:00:00,92.73,92.76,92.72,92.75,4100.0,85.0697,85.0972,85.0605,85.088,4100.0
2014-11-26 13:05:00,92.75,92.75,92.72,92.75,3800.0,85.088,85.088,85.0605,85.088,3800.0
2014-11-26 13:10:00,92.75,92.78,92.67,92.7,26300.0,85.088,85.1155,85.0146,85.0421,26300.0
2014-11-26 13:15:00,92.69,92.76,92.68,92.76,2500.0,85.033,85.0972,85.0238,85.0972,2500.0
2014-11-26 13:20:00,92.77,92.82,92.76,92.79,3000.0,85.1064,85.1522,85.0972,85.1247,3000.0
2014-11-26 13:25:00,92.8,92.8,92.75,92.77,2300.0,85.1339,85.1339,85.088,85.1064,2300.0
2014-11-26 13:30:00,92.77,92.78,92.76,92.78,800.0,85.1064,85.1155,85.0972,85.1155,800.0
2014-11-26 13:35:00,92.78,92.84,92.77,92.83,6500.0,85.1155,85.1706,85.1064,85.1614,6500.0
2014-11-26 13:40:00,92.83,92.87,92.83,92.87,1500.0,85.1614,85.1981,85.1614,85.1981,1500.0
2014-11-26 13:45:00,92.88,92.9,92.86,92.9,5400.0,85.2073,85.2256,85.1889,85.2256,5400.0
2014-11-26 13:50:00,92.9,92.93,92.88,92.88,8100.0,85.2256,85.2531,85.2073,85.2073,8100.0
2014-11-26 13:55:00,92.89,92.9,92.88,92.89,2900.0,85.2164,85.2256,85.2073,85.2164,2900.0
2014-11-26 14:00:00,92.88,92.89,92.77,92.8,8200.0,85.2073,85.2164,85.1064,85.1339,8200.0
2014-11-26 14:05:00,92.8,92.8,92.76,92.76,5400.0,85.1339,85.1339,85.0972,85.0972,5400.0
2014-11-26 14:10:00,92.75,92.75,92.7,92.7,4300.0,85.088,85.088,85.0421,85.0421,4300.0
2014-11-26 14:15:00,92.7,92.71,92.67,92.69,4700.0,85.0421,85.0513,85.0146,85.033,4700.0
2014-11-26 14:20:00,92.69,92.73,92.69,92.73,7800.0,85.033,85.0697,85.033,85.0697,7800.0
2014-11-26 14:25:00,92.74,92.81,92.74,92.81,9900.0,85.0788,85.1431,85.0788,85.1431,9900.0
2014-11-26 14:30:00,92.8,92.83,92.78,92.78,7700.0,85.1339,85.1614,85.1155,85.1155,7700.0
2014-11-26 14:35:00,92.79,92.79,92.77,92.77,4700.0,85.1247,85.1247,85.1064,85.1064,4700.0
2014-11-26 14:40:00,92.77,92.8,92.76,92.8,13600.0,85.1064,85.1339,85.0972,85.1339,13600.0
2014-11-26 14:45:00,92.79,92.8,92.77,92.78,7500.0,85.1247,85.1339,85.1064,85.1155,7500.0
2014-11-26 14:50:00,92.77,92.79,92.76,92.77,4900.0,85.1064,85.1247,85.0972,85.1064,4900.0
2014-11-26 14:55:00,92.76,92.77,92.7,92.7,13600.0,85.0972,85.1064,85.0421,85.0421,13600.0
2014-11-26 15:00:00,92.7,92.75,92.58,92.61,57900.0,85.0421,85.088,84.9321,84.9596,57900.0
2014-11-26 15:05:00,92.62,92.62,92.52,92.53,16000.0,84.9688,84.9688,84.877,84.8862,16000.0
2014-11-26 15:10:00,92.53,92.53,92.31,92.32,49300.0,84.8862,84.8862,84.6844,84.6935,49300.0
2014-11-26 15:15:00,92.33,92.34,92.25,92.26,39000.0,84.7027,84.7119,84.6293,84.6385,39000.0
2014-11-26 15:20:00,92.25,92.26,92.09,92.22,48800.0,84.6293,84.6385,84.4825,84.6018,48800.0
2014-11-26 15:25:00,92.23,92.31,92.16,92.16,27400.0,84.611,84.6844,84.5468,84.5468,27400.0
2014-11-26 15:30:00,92.15,92.32,92.11,92.32,40800.0,84.5376,84.6935,84.5009,84.6935,40800.0
2014-11-26 15:35:00,92.31,92.36,92.24,92.32,67000.0,84.6844,84.7302,84.6201,84.6935,67000.0
2014-11-26 15:40:00,92.3,92.33,92.19,92.2,36000.0,84.6752,84.7027,84.5743,84.5834,36000.0
2014-11-26 15:45:00,92.2,92.2,92.08,92.09,61500.0,84.5834,84.5834,84.4734,84.4825,61500.0
2014-11-26 15:50:00,92.09,92.22,92.08,92.21,88800.0,84.4825,84.6018,84.4734,84.5926,88800.0
2014-11-26 15:55:00,92.22,92.25,92.2,92.24,70200.0,84.6018,84.6293,84.5834,84.6201,70200.0
2014-11-28 09:30:00,92.77,93.11,92.68,93.09,48800.0,85.1064,85.4183,85.0238,85.3999,48800.0
2014-11-28 09:35:00,93.11,93.16,92.97,93.04,15800.0,85.4183,85.4641,85.2898,85.3541,15800.0
2014-11-28 09:40:00,93.05,93.23,93.02,93.22,24400.0,85.3632,85.5284,85.3357,85.5192,24400.0
2014-11-28 09:45:00,93.21,93.43,93.21,93.39,10400.0,85.51,85.7118,85.51,85.6751,10400.0
2014-11-28 09:50:00,93.39,93.53,93.33,93.53,12700.0,85.6751,85.8036,85.6201,85.8036,12700.0
2014-11-28 09:55:00,93.55,93.57,93.36,93.39,20900.0,85.8219,85.8403,85.6476,85.6751,20900.0
2014-11-28 10:00:00,93.38,93.58,93.33,93.53,14200.0,85.666,85.8494,85.6201,85.8036,14200.0
2014-11-28 10:05:00,93.56,93.89,93.56,93.89,11000.0,85.8311,86.1338,85.8311,86.1338,11000.0
2014-11-28 10:10:00,93.89,93.96,93.85,93.94,10300.0,86.1338,86.1981,86.0971,86.1797,10300.0
2014-11-28 10:15:00,93.92,94.0,93.89,93.99,13000.0,86.1614,86.2348,86.1338,86.2256,13000.0
2014-11-28 10:20:00,93.97,94.12,93.93,94.12,19800.0,86.2072,86.3448,86.1705,86.3448,19800.0
2014-11-28 10:25:00,94.09,94.18,94.05,94.15,12500.0,86.3173,86.3999,86.2806,86.3724,12500.0
2014-11-28 10:30:00,94.15,94.17,94.06,94.08,23300.0,86.3724,86.3907,86.2898,86.3081,23300.0
2014-11-28 10:35:00,94.07,94.18,94.07,94.12,6600.0,86.299,86.3999,86.299,86.3448,6600.0
2014-11-28 10:40:00,94.09,94.25,94.09,94.25,9500.0,86.3173,86.4641,86.3173,86.4641,9500.0
2014-11-28 10:45:00,94.24,94.24,94.12,94.12,7500.0,86.4549,86.4549,86.3448,86.3448,7500.0
2014-11-28 10:50:00,94.11,94.11,93.98,93.99,7400.0,86.3357,86.3357,86.2164,86.2256,7400.0
2014-11-28 10:55:00,94.0,94.11,93.99,94.09,8500.0,86.2348,86.3357,86.2256,86.3173,8500.0
2014-11-28 11:00:00,94.08,94.08,93.9,93.9,7400.0,86.3081,86.3081,86.143,86.143,7400.0
2014-11-28 11:05:00,93.9,93.92,93.85,93.92,10200.0,86.143,86.1614,86.0971,86.1614,10200.0
2014-11-28 11:10:00,93.91,93.93,93.82,93.9,10700.0,86.1522,86.1705,86.0696,86.143,10700.0
2014-11-28 11:15:00,93.89,93.89,93.77,93.77,5200.0,86.1338,86.1338,86.0238,86.0238,5200.0
2014-11-28 11:20:00,93.76,93.86,93.76,93.81,8400.0,86.0146,86.1063,86.0146,86.0604,8400.0
2014-11-28 11:25:00,93.81,93.94,93.79,93.9,9200.0,86.0604,86.1797,86.0421,86.143,9200.0
2014-11-28 11:30:00,93.9,93.9,93.84,93.9,3600.0,86.143,86.143,86.088,86.143,3600.0
2014-11-28 11:35:00,93.95,94.04,93.92,94.03,11300.0,86.1889,86.2714,86.1614,86.2623,11300.0
2014-11-28 11:40:00,94.02,94.11,94.0,94.06,12400.0,86.2531,86.3357,86.2348,86.2898,12400.0
2014-11-28 11:45:00,94.06,94.13,94.02,94.05,11500.0,86.2898,86.354,86.2531,86.2806,11500.0
2014-11-28 11:50:00,94.04,94.19,94.03,94.12,12700.0,86.2714,86.4091,86.2623,86.3448,12700.0
2014-11-28 11:55:00,94.13,94.25,94.13,94.17,13300.0,86.354,86.4641,86.354,86.3907,13300.0
2014-11-28 12:00:00,94.18,94.28,94.17,94.28,20000.0,86.3999,86.4916,86.3907,86.4916,20000.0
2014-11-28 12:05:00,94.28,94.28,94.21,94.22,4300.0,86.4916,86.4916,86.4274,86.4366,4300.0
2014-11-28 12:10:00,94.21,94.27,94.17,94.27,6400.0,86.4274,86.4824,86.3907,86.4824,6400.0
2014-11-28 12:15:00,94.24,94.3,94.22,94.28,8800.0,86.4549,86.51,86.4366,86.4916,8800.0
2014-11-28 12:20:00,94.28,94.34,94.23,94.25,6300.0,86.4916,86.5467,86.4458,86.4641,6300.0
2014-11-28 12:25:00,94.25,94.33,94.16,94.19,7900.0,86.4641,86.5375,86.3815,86.4091,7900.0
2014-11-28 12:30:00,94.18,94.2,94.07,94.08,10200.0,86.3999,86.4182,86.299,86.3081,10200.0
2014-11-28 12:35:00,94.08,94.11,93.99,94.0,14900.0,86.3081,86.3357,86.2256,86.2348,14900.0
2014-11-28 12:40:00,94.0,94.02,93.81,93.86,12900.0,86.2348,86.2531,86.0604,86.1063,12900.0
2014-11-28 12:45:00,93.87,93.87,93.83,93.85,21400.0,86.1155,86.1155,86.0788,86.0971,21400.0
2014-11-28 12:50:00,93.85,93.88,93.75,93.8,14400.0,86.0971,86.1247,86.0054,86.0513,14400.0
2014-11-28 12:55:00,93.81,93.88,93.7,93.87,32400.0,86.0604,86.1247,85.9595,86.1155,32400.0
2014-12-01 09:30:00,93.25,94.16,93.24,94.11,56000.0,85.5467,86.3815,85.5375,86.3357,56000.0
2014-12-01 09:35:00,94.2,94.26,93.9,94.25,20100.0,86.4182,86.4733,86.143,86.4641,20100.0
2014-12-01 09:40:00,94.22,94.29,94.02,94.16,21300.0,86.4366,86.5008,86.2531,86.3815,21300.0
2014-12-01 09:45:00,94.14,94.36,93.99,94.08,21600.0,86.3632,86.565,86.2256,86.3081,21600.0
2014-12-01 09:50:00,94.03,94.38,93.98,94.23,34000.0,86.2623,86.5834,86.2164,86.4458,34000.0
2014-12-01 09:55:00,94.22,94.29,94.11,94.15,13700.0,86.4366,86.5008,86.3357,86.3724,13700.0
2014-12-01 10:00:00,94.11,94.48,94.11,94.48,15800.0,86.3357,86.6751,86.3357,86.6751,15800.0
2014-12-01 10:05:00,94.42,94.61,94.4,94.61,15600.0,86.6201,86.7944,86.6017,86.7944,15600.0
2014-12-01 10:10:00,94.6,94.89,94.6,94.84,24900.0,86.7852,87.0512,86.7852,87.0054,24900.0
2014-12-01 10:15:00,94.82,94.9,94.71,94.71,22300.0,86.987,87.0604,86.8861,86.8861,22300.0
2014-12-01 10:20:00,94.74,94.79,94.67,94.71,19300.0,86.9136,86.9595,86.8494,86.8861,19300.0
2014-12-01 10:25:00,94.71,94.78,94.69,94.78,20300.0,86.8861,86.9503,86.8678,86.9503,20300.0
2014-12-01 10:30:00,94.77,94.79,94.61,94.62,8900.0,86.9411,86.9595,86.7944,86.8035,8900.0
2014-12-01 10:35:00,94.62,94.75,94.58,94.7,20800.0,86.8035,86.9228,86.7668,86.8769,20800.0
2014-12-01 10:40:00,94.68,94.69,93.96,94.27,114000.0,86.8586,86.8678,86.1981,86.4824,114000.0
2014-12-01 10:45:00,94.27,94.46,94.11,94.18,26300.0,86.4824,86.6568,86.3357,86.3999,26300.0
2014-12-01 10:50:00,94.15,94.18,94.0,94.11,17700.0,86.3724,86.3999,86.2348,86.3357,17700.0
2014-12-01 10:55:00,94.11,94.11,93.99,94.02,7200.0,86.3357,86.3357,86.2256,86.2531,7200.0
2014-12-01 11:00:00,94.04,94.12,94.01,94.12,4800.0,86.2714,86.3448,86.2439,86.3448,4800.0
2014-12-01 11:05:00,94.09,94.17,94.03,94.16,10800.0,86.3173,86.3907,86.2623,86.3815,10800.0
2014-12-01 11:10:00,94.16,94.22,94.11,94.14,5600.0,86.3815,86.4366,86.3357,86.3632,5600.0
2014-12-01 11:15:00,94.14,94.18,94.13,94.18,6700.0,86.3632,86.3999,86.354,86.3999,6700.0
2014-12-01 11:20:00,94.19,94.21,94.15,94.15,6700.0,86.4091,86.4274,86.3724,86.3724,6700.0
2014-12-01 11:25:00,94.16,94.25,94.14,94.25,10300.0,86.3815,86.4641,86.3632,86.4641,10300.0
2014-12-01 11:30:00,94.24,94.32,94.18,94.3,32100.0,86.4549,86.5283,86.3999,86.51,32100.0
2014-12-01 11:35:00,94.3,94.3,94.15,94.15,4200.0,86.51,86.51,86.3724,86.3724,4200.0
2014-12-01 11:40:00,94.12,94.18,94.09,94.18,8800.0,86.3448,86.3999,86.3173,86.3999,8800.0
2014-12-01 11:45:00,94.16,94.18,94.11,94.12,8000.0,86.3815,86.3999,86.3357,86.3448,8000.0
2014-12-01 11:50:00,94.09,94.1,94.02,94.02,6700.0,86.3173,86.3265,86.2531,86.2531,6700.0
2014-12-01 11:55:00,94.02,94.02,93.88,93.88,11500.0,86.2531,86.2531,86.1247,86.1247,11500.0
2014-12-01 12:00:00,93.89,93.96,93.85,93.9,7100.0,86.1338,86.1981,86.0971,86.143,7100.0
2014-12-01 12:05:00,93.9,93.94,93.86,93.87,7500.0,86.143,86.1797,86.1063,86.1155,7500.0
2014-12-01 12:10:00,93.9,94.07,93.9,94.07,9500.0,86.143,86.299,86.143,86.299,9500.0
2014-12-01 12:15:00,94.09,94.09,94.04,94.05,4200.0,86.3173,86.3173,86.2714,86.2806,4200.0
2014-12-01 12:20:00,94.06,94.16,94.05,94.15,10000.0,86.2898,86.3815,86.2806,86.3724,10000.0
2014-12-01 12:25:00,94.12,94.17,94.01,94.02,3700.0,86.3448,86.3907,86.2439,86.2531,3700.0
2014-12-01 12:30:00,94.05,94.08,94.02,94.08,11800.0,86.2806,86.3081,86.2531,86.3081,11800.0
2014-12-01 12:35:00,94.06,94.1,94.03,94.04,52500.0,86.2898,86.3265,86.2623,86.2714,52500.0
2014-12-01 12:40:00,94.03,94.05,94.03,94.03,1400.0,86.2623,86.2806,86.2623,86.2623,1400.0
2014-12-01 12:45:00,94.02,94.02,93.9,93.9,4600.0,86.2531,86.2531,86.143,86.143,4600.0
2014-12-01 12:50:00,93.92,94.05,93.89,94.05,7000.0,86.1614,86.2806,86.1338,86.2806,7000.0
2014-12-01 12:55:00,94.05,94.15,94.03,94.13,13400.0,86.2806,86.3724,86.2623,86.354,13400.0
2014-12-01 13:00:00,94.13,94.21,94.12,94.16,8500.0,86.354,86.4274,86.3448,86.3815,8500.0
2014-12-01 13:05:00,94.17,94.18,94.13,94.17,3800.0,86.3907,86.3999,86.354,86.3907,3800.0
2014-12-01 13:10:00,94.2,94.2,94.16,94.16,5300.0,86.4182,86.4182,86.3815,86.3815,5300.0
2014-12-01 13:15:00,94.17,94.21,94.16,94.16,3300.0,86.3907,86.4274,86.3815,86.3815,3300.0
2014-12-01 13:20:00,94.15,94.27,94.14,94.25,15000.0,86.3724,86.4824,86.3632,86.4641,15000.0
2014-12-01 13:25:00,94.24,94.24,94.14,94.18,4300.0,86.4549,86.4549,86.3632,86.3999,4300.0
2014-12-01 13:30:00,94.2,94.3,94.2,94.21,10600.0,86.4182,86.51,86.4182,86.4274,10600.0
2014-12-01 13:35:00,94.22,94.26,94.2,94.2,9200.0,86.4366,86.4733,86.4182,86.4182,9200.0
2014-12-01 13:40:00,94.19,94.24,94.12,94.13,8500.0,86.4091,86.4549,86.3448,86.354,8500.0
2014-12-01 13:45:00,94.12,94.14,94.08,94.09,7000.0,86.3448,86.3632,86.3081,86.3173,7000.0
2014-12-01 13:50:00,94.07,94.11,93.97,93.97,6700.0,86.299,86.3357,86.2072,86.2072,6700.0
2014-12-01 13:55:00,93.97,94.07,93.97,94.01,12000.0,86.2072,86.299,86.2072,86.2439,12000.0
2014-12-01 14:00:00,94.02,94.07,93.99,94.06,12600.0,86.2531,86.299,86.2256,86.2898,12600.0
2014-12-01 14:05:00,94.06,94.14,94.01,94.1,19900.0,86.2898,86.3632,86.2439,86.3265,19900.0
2014-12-01 14:10:00,94.09,94.09,94.03,94.07,14000.0,86.3173,86.3173,86.2623,86.299,14000.0
2014-12-01 14:15:00,94.07,94.08,93.97,94.06,12300.0,86.299,86.3081,86.2072,86.2898,12300.0
2014-12-01 14:20:00,94.05,94.12,93.97,94.0,58200.0,86.2806,86.3448,86.2072,86.2348,58200.0
2014-12-01 14:25:00,94.01,94.15,94.0,94.06,11400.0,86.2439,86.3724,86.2348,86.2898,11400.0
2014-12-01 14:30:00,94.03,94.14,93.99,94.14,11400.0,86.2623,86.3632,86.2256,86.3632,11400.0
2014-12-01 14:35:00,94.14,94.29,94.07,94.26,20200.0,86.3632,86.5008,86.299,86.4733,20200.0
2014-12-01 14:40:00,94.26,94.31,94.23,94.29,23700.0,86.4733,86.5191,86.4458,86.5008,23700.0
2014-12-01 14:45:00,94.29,94.38,94.26,94.34,16600.0,86.5008,86.5834,86.4733,86.5467,16600.0
2014-12-01 14:50:00,94.34,94.36,94.24,94.29,15200.0,86.5467,86.565,86.4549,86.5008,15200.0
2014-12-01 14:55:00,94.3,94.34,94.18,94.22,12600.0,86.51,86.5467,86.3999,86.4366,12600.0
2014-12-01 15:00:00,94.21,94.34,94.2,94.33,12700.0,86.4274,86.5467,86.4182,86.5375,12700.0
2014-12-01 15:05:00,94.34,94.34,94.26,94.26,15300.0,86.5467,86.5467,86.4733,86.4733,15300.0
2014-12-01 15:10:00,94.25,94.26,94.1,94.12,34400.0,86.4641,86.4733,86.3265,86.3448,34400.0
2014-12-01 15:15:00,94.12,94.21,94.1,94.17,18600.0,86.3448,86.4274,86.3265,86.3907,18600.0
2014-12-01 15:20:00,94.16,94.24,94.14,94.23,19300.0,86.3815,86.4549,86.3632,86.4458,19300.0
2014-12-01 15:25:00,94.22,94.27,94.2,94.21,19500.0,86.4366,86.4824,86.4182,86.4274,19500.0
2014-12-01 15:30:00,94.21,94.22,94.14,94.19,19200.0,86.4274,86.4366,86.3632,86.4091,19200.0
2014-12-01 15:35:00,94.19,94.2,94.0,94.08,29100.0,86.4091,86.4182,86.2348,86.3081,29100.0
2014-12-01 15:40:00,94.09,94.13,94.04,94.05,24900.0,86.3173,86.354,86.2714,86.2806,24900.0
2014-12-01 15:45:00,94.05,94.24,94.04,94.16,45000.0,86.2806,86.4549,86.2714,86.3815,45000.0
2014-12-01 15:50:00,94.14,94.14,94.08,94.11,48600.0,86.3632,86.3632,86.3081,86.3357,48600.0
2014-12-01 15:55:00,94.11,94.19,94.1,94.13,66400.0,86.3357,86.4091,86.3265,86.354,66400.0
2014-12-02 09:30:00,94.15,94.18,93.65,93.99,48800.0,86.3724,86.3999,85.9137,86.2256,48800.0
2014-12-02 09:35:00,94.01,94.25,93.89,93.93,9400.0,86.2439,86.4641,86.1338,86.1705,9400.0
2014-12-02 09:40:00,93.87,94.13,93.86,94.11,10700.0,86.1155,86.354,86.1063,86.3357,10700.0
2014-12-02 09:45:00,94.08,94.08,93.87,93.89,11000.0,86.3081,86.3081,86.1155,86.1338,11000.0
2014-12-02 09:50:00,93.89,93.91,93.72,93.87,56200.0,86.1338,86.1522,85.9779,86.1155,56200.0
2014-12-02 09:55:00,93.88,93.95,93.73,93.88,47900.0,86.1247,86.1889,85.9871,86.1247,47900.0
2014-12-02 10:00:00,93.89,93.93,93.65,93.75,43200.0,86.1338,86.1705,85.9137,86.0054,43200.0
2014-12-02 10:05:00,93.77,93.79,93.64,93.66,63100.0,86.0238,86.0421,85.9045,85.9228,63100.0
2014-12-02 10:10:00,93.65,93.65,93.47,93.52,36100.0,85.9137,85.9137,85.7485,85.7944,36100.0
2014-12-02 10:15:00,93.5,93.67,93.47,93.63,30000.0,85.7761,85.932,85.7485,85.8953,30000.0
2014-12-02 10:20:00,93.65,93.69,93.58,93.6,20000.0,85.9137,85.9504,85.8494,85.8678,20000.0
2014-12-02 10:25:00,93.59,93.6,93.51,93.54,19500.0,85.8586,85.8678,85.7852,85.8128,19500.0
2014-12-02 10:30:00,93.54,93.55,93.33,93.36,22900.0,85.8128,85.8219,85.6201,85.6476,22900.0
2014-12-02 10:35:00,93.36,93.54,93.36,93.54,28400.0,85.6476,85.8128,85.6476,85.8128,28400.0
2014-12-02 10:40:00,93.55,93.61,93.45,93.53,24900.0,85.8219,85.877,85.7302,85.8036,24900.0
2014-12-02 10:45:00,93.54,93.7,93.53,93.56,13200.0,85.8128,85.9595,85.8036,85.8311,13200.0
2014-12-02 10:50:00,93.55,93.55,93.45,93.45,17700.0,85.8219,85.8219,85.7302,85.7302,17700.0
2014-12-02 10:55:00,93.46,93.46,93.38,93.41,15100.0,85.7394,85.7394,85.666,85.6935,15100.0
2014-12-02 11:00:00,93.41,93.49,93.3,93.31,19200.0,85.6935,85.7669,85.5926,85.6018,19200.0
2014-12-02 11:05:00,93.32,93.36,93.25,93.26,14200.0,85.6109,85.6476,85.5467,85.5559,14200.0
2014-12-02 11:10:00,93.26,93.26,93.21,93.26,28400.0,85.5559,85.5559,85.51,85.5559,28400.0
2014-12-02 11:15:00,93.26,93.35,93.21,93.35,23000.0,85.5559,85.6384,85.51,85.6384,23000.0
2014-12-02 11:20:00,93.37,93.52,93.35,93.49,17900.0,85.6568,85.7944,85.6384,85.7669,17900.0
2014-12-02 11:25:00,93.49,93.58,93.46,93.47,14200.0,85.7669,85.8494,85.7394,85.7485,14200.0
2014-12-02 11:30:00,93.48,93.48,93.28,93.28,15500.0,85.7577,85.7577,85.5742,85.5742,15500.0
2014-12-02 11:35:00,93.29,93.48,93.27,93.47,13800.0,85.5834,85.7577,85.5651,85.7485,13800.0
2014-12-02 11:40:00,93.47,93.6,93.46,93.47,24900.0,85.7485,85.8678,85.7394,85.7485,24900.0
2014-12-02 11:45:00,93.48,93.5,93.39,93.5,12800.0,85.7577,85.7761,85.6751,85.7761,12800.0
2014-12-02 11:50:00,93.51,93.51,93.42,93.47,10500.0,85.7852,85.7852,85.7027,85.7485,10500.0
2014-12-02 11:55:00,93.48,93.48,93.41,93.42,16700.0,85.7577,85.7577,85.6935,85.7027,16700.0
2014-12-02 12:00:00,93.44,93.47,93.41,93.42,8800.0,85.721,85.7485,85.6935,85.7027,8800.0
2014-12-02 12:05:00,93.41,93.42,93.29,93.3,11600.0,85.6935,85.7027,85.5834,85.5926,11600.0
2014-12-02 12:10:00,93.29,93.37,93.29,93.33,10200.0,85.5834,85.6568,85.5834,85.6201,10200.0
2014-12-02 12:15:00,93.33,93.37,93.29,93.31,15200.0,85.6201,85.6568,85.5834,85.6018,15200.0
2014-12-02 12:20:00,93.33,93.46,93.33,93.46,10600.0,85.6201,85.7394,85.6201,85.7394,10600.0
2014-12-02 12:25:00,93.47,93.49,93.43,93.47,15300.0,85.7485,85.7669,85.7118,85.7485,15300.0
2014-12-02 12:30:00,93.49,93.55,93.42,93.42,11400.0,85.7669,85.8219,85.7027,85.7027,11400.0
2014-12-02 12:35:00,93.4,93.41,93.34,93.37,12000.0,85.6843,85.6935,85.6293,85.6568,12000.0
2014-12-02 12:40:00,93.36,93.41,93.33,93.34,8600.0,85.6476,85.6935,85.6201,85.6293,8600.0
2014-12-02 12:45:00,93.32,93.38,93.29,93.3,13900.0,85.6109,85.666,85.5834,85.5926,13900.0
2014-12-02 12:50:00,93.29,93.33,93.26,93.31,24200.0,85.5834,85.6201,85.5559,85.6018,24200.0
2014-12-02 12:55:00,93.32,93.41,93.32,93.38,9700.0,85.6109,85.6935,85.6109,85.666,9700.0
2014-12-02 13:00:00,93.39,93.55,93.39,93.55,13700.0,85.6751,85.8219,85.6751,85.8219,13700.0
2014-12-02 13:05:00,93.54,93.56,93.49,93.53,17300.0,85.8128,85.8311,85.7669,85.8036,17300.0
2014-12-02 13:10:00,93.52,93.61,93.47,93.47,7100.0,85.7944,85.877,85.7485,85.7485,7100.0
2014-12-02 13:15:00,93.47,93.53,93.46,93.48,12400.0,85.7485,85.8036,85.7394,85.7577,12400.0
2014-12-02 13:20:00,93.48,93.52,93.39,93.52,25600.0,85.7577,85.7944,85.6751,85.7944,25600.0
2014-12-02 13:25:00,93.51,93.62,93.5,93.62,7500.0,85.7852,85.8861,85.7761,85.8861,7500.0
2014-12-02 13:30:00,93.61,93.61,93.55,93.55,6300.0,85.877,85.877,85.8219,85.8219,6300.0
2014-12-02 13:35:00,93.55,93.58,93.47,93.55,11400.0,85.8219,85.8494,85.7485,85.8219,11400.0
2014-12-02 13:40:00,93.55,93.55,93.46,93.49,5300.0,85.8219,85.8219,85.7394,85.7669,5300.0
2014-12-02 13:45:00,93.5,93.59,93.5,93.54,11200.0,85.7761,85.8586,85.7761,85.8128,11200.0
2014-12-02 13:50:00,93.51,93.53,93.42,93.42,5000.0,85.7852,85.8036,85.7027,85.7027,5000.0
2014-12-02 13:55:00,93.43,93.54,93.43,93.51,8100.0,85.7118,85.8128,85.7118,85.7852,8100.0
2014-12-02 14:00:00,93.52,93.67,93.52,93.66,8000.0,85.7944,85.932,85.7944,85.9228,8000.0
2014-12-02 14:05:00,93.66,93.69,93.66,93.68,8300.0,85.9228,85.9504,85.9228,85.9412,8300.0
2014-12-02 14:10:00,93.69,93.81,93.69,93.79,10700.0,85.9504,86.0604,85.9504,86.0421,10700.0
2014-12-02 14:15:00,93.77,93.77,93.66,93.69,7800.0,86.0238,86.0238,85.9228,85.9504,7800.0
2014-12-02 14:20:00,93.68,93.73,93.67,93.7,12700.0,85.9412,85.9871,85.932,85.9595,12700.0
2014-12-02 14:25:00,93.68,93.69,93.62,93.63,8000.0,85.9412,85.9504,85.8861,85.8953,8000.0
2014-12-02 14:30:00,93.63,93.64,93.6,93.63,9600.0,85.8953,85.9045,85.8678,85.8953,9600.0
2014-12-02 14:35:00,93.64,93.64,93.53,93.59,12700.0,85.9045,85.9045,85.8036,85.8586,12700.0
2014-12-02 14:40:00,93.59,93.64,93.59,93.64,12400.0,85.8586,85.9045,85.8586,85.9045,12400.0
2014-12-02 14:45:00,93.64,93.78,93.64,93.76,15300.0,85.9045,86.0329,85.9045,86.0146,15300.0
2014-12-02 14:50:00,93.76,93.78,93.68,93.68,13400.0,86.0146,86.0329,85.9412,85.9412,13400.0
2014-12-02 14:55:00,93.68,93.7,93.62,93.69,14300.0,85.9412,85.9595,85.8861,85.9504,14300.0
2014-12-02 15:00:00,93.69,93.71,93.66,93.69,17100.0,85.9504,85.9687,85.9228,85.9504,17100.0
2014-12-02 15:05:00,93.69,93.78,93.69,93.77,25400.0,85.9504,86.0329,85.9504,86.0238,25400.0
2014-12-02 15:10:00,93.76,93.78,93.71,93.72,22900.0,86.0146,86.0329,85.9687,85.9779,22900.0
2014-12-02 15:15:00,93.72,93.75,93.66,93.66,14200.0,85.9779,86.0054,85.9228,85.9228,14200.0
2014-12-02 15:20:00,93.66,93.69,93.59,93.63,23000.0,85.9228,85.9504,85.8586,85.8953,23000.0
2014-12-02 15:25:00,93.64,93.66,93.58,93.59,23200.0,85.9045,85.9228,85.8494,85.8586,23200.0
2014-12-02 15:30:00,93.59,93.61,93.55,93.56,25100.0,85.8586,85.877,85.8219,85.8311,25100.0
2014-12-02 15:35:00,93.56,93.57,93.51,93.51,27100.0,85.8311,85.8403,85.7852,85.7852,27100.0
2014-12-02 15:40:00,93.51,93.52,93.37,93.37,36800.0,85.7852,85.7944,85.6568,85.6568,36800.0
2014-12-02 15:45:00,93.39,93.45,93.37,93.41,54200.0,85.6751,85.7302,85.6568,85.6935,54200.0
2014-12-02 15:50:00,93.4,93.4,93.28,93.28,75200.0,85.6843,85.6843,85.5742,85.5742,75200.0
2014-12-02 15:55:00,93.28,93.37,93.23,93.35,145300.0,85.5742,85.6568,85.5284,85.6384,145300.0
2014-12-03 09:30:00,93.24,93.68,93.09,93.29,30200.0,85.5375,85.9412,85.3999,85.5834,30200.0
2014-12-03 09:35:00,93.12,93.4,93.02,93.39,17800.0,85.4274,85.6843,85.3357,85.6751,17800.0
2014-12-03 09:40:00,93.42,93.84,93.42,93.84,25500.0,85.7027,86.088,85.7027,86.088,25500.0
2014-12-03 09:45:00,93.84,93.95,93.56,93.56,12400.0,86.088,86.1889,85.8311,85.8311,12400.0
2014-12-03 09:50:00,93.57,93.62,93.43,93.54,5900.0,85.8403,85.8861,85.7118,85.8128,5900.0
2014-12-03 09:55:00,93.5,93.52,93.21,93.42,9600.0,85.7761,85.7944,85.51,85.7027,9600.0
2014-12-03 10:00:00,93.46,93.51,93.38,93.42,8200.0,85.7394,85.7852,85.666,85.7027,8200.0
2014-12-03 10:05:00,93.45,93.51,93.4,93.42,3900.0,85.7302,85.7852,85.6843,85.7027,3900.0
2014-12-03 10:10:00,93.48,93.52,93.4,93.4,5800.0,85.7577,85.7944,85.6843,85.6843,5800.0
2014-12-03 10:15:00,93.46,93.47,93.37,93.41,2900.0,85.7394,85.7485,85.6568,85.6935,2900.0
2014-12-03 10:20:00,93.4,93.53,93.3,93.53,3100.0,85.6843,85.8036,85.5926,85.8036,3100.0
2014-12-03 10:25:00,93.5,93.52,93.39,93.42,2700.0,85.7761,85.7944,85.6751,85.7027,2700.0
2014-12-03 10:30:00,93.44,93.66,93.44,93.63,2500.0,85.721,85.9228,85.721,85.8953,2500.0
2014-12-03 10:35:00,93.6,93.62,93.53,93.54,23900.0,85.8678,85.8861,85.8036,85.8128,23900.0
2014-12-03 10:40:00,93.57,93.57,93.51,93.57,1800.0,85.8403,85.8403,85.7852,85.8403,1800.0
2014-12-03 10:45:00,93.59,93.76,93.59,93.74,6600.0,85.8586,86.0146,85.8586,85.9962,6600.0
2014-12-03 10:50:00,93.76,93.76,93.62,93.62,6600.0,86.0146,86.0146,85.8861,85.8861,6600.0
2014-12-03 10:55:00,93.63,93.66,93.6,93.63,5700.0,85.8953,85.9228,85.8678,85.8953,5700.0
2014-12-03 11:00:00,93.63,93.67,93.62,93.63,8000.0,85.8953,85.932,85.8861,85.8953,8000.0
2014-12-03 11:05:00,93.64,93.66,93.63,93.65,6300.0,85.9045,85.9228,85.8953,85.9137,6300.0
2014-12-03 11:10:00,93.65,93.69,93.58,93.59,5900.0,85.9137,85.9504,85.8494,85.8586,5900.0
2014-12-03 11:15:00,93.58,93.64,93.57,93.61,6900.0,85.8494,85.9045,85.8403,85.877,6900.0
2014-12-03 11:20:00,93.61,93.74,93.61,93.73,7400.0,85.877,85.9962,85.877,85.9871,7400.0
2014-12-03 11:25:00,93.73,93.84,93.71,93.84,6400.0,85.9871,86.088,85.9687,86.088,6400.0
2014-12-03 11:30:00,93.87,93.94,93.86,93.86,11000.0,86.1155,86.1797,86.1063,86.1063,11000.0
2014-12-03 11:35:00,93.86,93.86,93.74,93.75,4600.0,86.1063,86.1063,85.9962,86.0054,4600.0
2014-12-03 11:40:00,93.74,93.75,93.7,93.74,5400.0,85.9962,86.0054,85.9595,85.9962,5400.0
2014-12-03 11:45:00,93.68,93.7,93.62,93.63,3400.0,85.9412,85.9595,85.8861,85.8953,3400.0
2014-12-03 11:50:00,93.61,93.61,93.59,93.61,3900.0,85.877,85.877,85.8586,85.877,3900.0
2014-12-03 11:55:00,93.6,93.67,93.59,93.67,7900.0,85.8678,85.932,85.8586,85.932,7900.0
2014-12-03 12:00:00,93.68,93.7,93.64,93.64,1900.0,85.9412,85.9595,85.9045,85.9045,1900.0
2014-12-03 12:05:00,93.63,93.63,93.61,93.61,4200.0,85.8953,85.8953,85.877,85.877,4200.0
2014-12-03 12:10:00,93.61,93.66,93.59,93.63,3500.0,85.877,85.9228,85.8586,85.8953,3500.0
2014-12-03 12:15:00,93.64,93.64,93.55,93.59,6300.0,85.9045,85.9045,85.8219,85.8586,6300.0
2014-12-03 12:20:00,93.6,93.65,93.6,93.6,3600.0,85.8678,85.9137,85.8678,85.8678,3600.0
2014-12-03 12:25:00,93.61,93.67,93.61,93.62,2300.0,85.877,85.932,85.877,85.8861,2300.0
2014-12-03 12:30:00,93.6,93.61,93.55,93.61,3100.0,85.8678,85.877,85.8219,85.877,3100.0
2014-12-03 12:35:00,93.6,93.62,93.56,93.56,1600.0,85.8678,85.8861,85.8311,85.8311,1600.0
2014-12-03 12:40:00,93.55,93.62,93.55,93.62,1300.0,85.8219,85.8861,85.8219,85.8861,1300.0
2014-12-03 12:45:00,93.61,93.63,93.57,93.61,2100.0,85.877,85.8953,85.8403,85.877,2100.0
2014-12-03 12:50:00,93.63,93.67,93.63,93.65,2300.0,85.8953,85.932,85.8953,85.9137,2300.0
2014-12-03 12:55:00,93.65,93.65,93.56,93.56,2800.0,85.9137,85.9137,85.8311,85.8311,2800.0
2014-12-03 13:00:00,93.57,93.6,93.54,93.54,4400.0,85.8403,85.8678,85.8128,85.8128,4400.0
2014-12-03 13:05:00,93.54,93.58,93.54,93.54,2300.0,85.8128,85.8494,85.8128,85.8128,2300.0
2014-12-03 13:10:00,93.53,93.65,93.53,93.64,3100.0,85.8036,85.9137,85.8036,85.9045,3100.0
2014-12-03 13:15:00,93.64,93.65,93.61,93.63,3400.0,85.9045,85.9137,85.877,85.8953,3400.0
2014-12-03 13:20:00,93.64,93.68,93.61,93.65,4400.0,85.9045,85.9412,85.877,85.9137,4400.0
2014-12-03 13:25:00,93.66,93.7,93.64,93.68,3900.0,85.9228,85.9595,85.9045,85.9412,3900.0
2014-12-03 13:30:00,93.67,93.7,93.67,93.68,4900.0,85.932,85.9595,85.932,85.9412,4900.0
2014-12-03 13:35:00,93.68,93.68,93.62,93.65,3700.0,85.9412,85.9412,85.8861,85.9137,3700.0
2014-12-03 13:40:00,93.64,93.69,93.64,93.68,2500.0,85.9045,85.9504,85.9045,85.9412,2500.0
2014-12-03 13:45:00,93.68,93.68,93.6,93.61,4200.0,85.9412,85.9412,85.8678,85.877,4200.0
2014-12-03 13:50:00,93.62,93.68,93.61,93.66,6100.0,85.8861,85.9412,85.877,85.9228,6100.0
2014-12-03 13:55:00,93.67,93.79,93.67,93.76,26500.0,85.932,86.0421,85.932,86.0146,26500.0
2014-12-03 14:00:00,93.75,93.78,93.68,93.78,8700.0,86.0054,86.0329,85.9412,86.0329,8700.0
2014-12-03 14:05:00,93.78,93.85,93.75,93.83,5000.0,86.0329,86.0971,86.0054,86.0788,5000.0
2014-12-03 14:10:00,93.84,93.97,93.84,93.95,4200.0,86.088,86.2072,86.088,86.1889,4200.0
2014-12-03 14:15:00,93.97,93.98,93.88,93.9,6800.0,86.2072,86.2164,86.1247,86.143,6800.0
2014-12-03 14:20:00,93.92,93.99,93.92,93.95,6500.0,86.1614,86.2256,86.1614,86.1889,6500.0
2014-12-03 14:25:00,93.94,93.99,93.92,93.98,6700.0,86.1797,86.2256,86.1614,86.2164,6700.0
2014-12-03 14:30:00,93.97,93.97,93.82,93.83,3500.0,86.2072,86.2072,86.0696,86.0788,3500.0
2014-12-03 14:35:00,93.8,93.85,93.8,93.85,5000.0,86.0513,86.0971,86.0513,86.0971,5000.0
2014-12-03 14:40:00,93.86,93.94,93.84,93.93,19600.0,86.1063,86.1797,86.088,86.1705,19600.0
2014-12-03 14:45:00,93.93,93.93,93.82,93.82,5500.0,86.1705,86.1705,86.0696,86.0696,5500.0
2014-12-03 14:50:00,93.82,93.82,93.79,93.81,6800.0,86.0696,86.0696,86.0421,86.0604,6800.0
2014-12-03 14:55:00,93.8,93.87,93.8,93.86,7300.0,86.0513,86.1155,86.0513,86.1063,7300.0
2014-12-03 15:00:00,93.86,93.87,93.86,93.86,2600.0,86.1063,86.1155,86.1063,86.1063,2600.0
2014-12-03 15:05:00,93.86,93.9,93.86,93.9,12900.0,86.1063,86.143,86.1063,86.143,12900.0
2014-12-03 15:10:00,93.91,93.97,93.9,93.95,7800.0,86.1522,86.2072,86.143,86.1889,7800.0
2014-12-03 15:15:00,93.94,93.95,93.91,93.93,11000.0,86.1797,86.1889,86.1522,86.1705,11000.0
2014-12-03 15:20:00,93.94,93.95,93.9,93.95,7500.0,86.1797,86.1889,86.143,86.1889,7500.0
2014-12-03 15:25:00,93.95,94.0,93.94,93.97,10400.0,86.1889,86.2348,86.1797,86.2072,10400.0
2014-12-03 15:30:00,93.97,94.01,93.95,93.98,14400.0,86.2072,86.2439,86.1889,86.2164,14400.0
2014-12-03 15:35:00,93.99,94.01,93.99,94.01,11300.0,86.2256,86.2439,86.2256,86.2439,11300.0
2014-12-03 15:40:00,93.99,94.01,93.98,93.99,13300.0,86.2256,86.2439,86.2164,86.2256,13300.0
2014-12-03 15:45:00,93.98,94.01,93.96,93.96,22400.0,86.2164,86.2439,86.1981,86.1981,22400.0
2014-12-03 15:50:00,93.97,93.97,93.77,93.8,62300.0,86.2072,86.2072,86.0238,86.0513,62300.0
2014-12-03 15:55:00,93.8,93.8,93.7,93.7,100800.0,86.0513,86.0513,85.9595,85.9595,100800.0
2014-12-04 09:30:00,93.46,93.66,93.19,93.52,26000.0,85.7394,85.9228,85.4917,85.7944,26000.0
2014-12-04 09:35:00,93.45,93.45,93.23,93.32,15500.0,85.7302,85.7302,85.5284,85.6109,15500.0
2014-12-04 09:40:00,93.35,93.43,93.29,93.41,14500.0,85.6384,85.7118,85.5834,85.6935,14500.0
2014-12-04 09:45:00,93.45,93.63,93.43,93.63,7900.0,85.7302,85.8953,85.7118,85.8953,7900.0
2014-12-04 09:50:00,93.65,93.65,93.43,93.61,3800.0,85.9137,85.9137,85.7118,85.877,3800.0
2014-12-04 09:55:00,93.62,93.63,93.52,93.57,4700.0,85.8861,85.8953,85.7944,85.8403,4700.0
2014-12-04 10:00:00,93.64,93.64,93.56,93.56,3100.0,85.9045,85.9045,85.8311,85.8311,3100.0
2014-12-04 10:05:00,93.56,93.61,93.53,93.61,7700.0,85.8311,85.877,85.8036,85.877,7700.0
2014-12-04 10:10:00,93.59,93.81,93.59,93.77,6200.0,85.8586,86.0604,85.8586,86.0238,6200.0
2014-12-04 10:15:00,93.77,93.77,93.59,93.63,5300.0,86.0238,86.0238,85.8586,85.8953,5300.0
2014-12-04 10:20:00,93.6,93.72,93.56,93.72,4200.0,85.8678,85.9779,85.8311,85.9779,4200.0
2014-12-04 10:25:00,93.67,93.72,93.55,93.55,2600.0,85.932,85.9779,85.8219,85.8219,2600.0
2014-12-04 10:30:00,93.52,93.58,93.38,93.39,6600.0,85.7944,85.8494,85.666,85.6751,6600.0
2014-12-04 10:35:00,93.36,93.48,93.26,93.32,5900.0,85.6476,85.7577,85.5559,85.6109,5900.0
2014-12-04 10:40:00,93.3,93.3,93.19,93.27,6700.0,85.5926,85.5926,85.4917,85.5651,6700.0
2014-12-04 10:45:00,93.28,93.28,93.16,93.2,4100.0,85.5742,85.5742,85.4641,85.5008,4100.0
2014-12-04 10:50:00,93.22,93.29,93.2,93.26,5300.0,85.5192,85.5834,85.5008,85.5559,5300.0
2014-12-04 10:55:00,93.26,93.43,93.26,93.4,7400.0,85.5559,85.7118,85.5559,85.6843,7400.0
2014-12-04 11:00:00,93.4,93.4,93.29,93.38,4200.0,85.6843,85.6843,85.5834,85.666,4200.0
2014-12-04 11:05:00,93.42,93.51,93.41,93.49,3200.0,85.7027,85.7852,85.6935,85.7669,3200.0
2014-12-04 11:10:00,93.48,93.56,93.44,93.47,8100.0,85.7577,85.8311,85.721,85.7485,8100.0
2014-12-04 11:15:00,93.46,93.47,93.34,93.42,2900.0,85.7394,85.7485,85.6293,85.7027,2900.0
2014-12-04 11:20:00,93.41,93.41,93.27,93.29,7000.0,85.6935,85.6935,85.5651,85.5834,7000.0
2014-12-04 11:25:00,93.28,93.28,93.09,93.09,7600.0,85.5742,85.5742,85.3999,85.3999,7600.0
2014-12-04 11:30:00,93.11,93.12,92.97,93.12,12500.0,85.4183,85.4274,85.2898,85.4274,12500.0
2014-12-04 11:35:00,93.14,93.16,93.12,93.12,3800.0,85.4458,85.4641,85.4274,85.4274,3800.0
2014-12-04 11:40:00,93.14,93.27,93.12,93.27,3700.0,85.4458,85.5651,85.4274,85.5651,3700.0
2014-12-04 11:45:00,93.28,93.35,93.25,93.26,9300.0,85.5742,85.6384,85.5467,85.5559,9300.0
2014-12-04 11:50:00,93.24,93.36,93.24,93.36,4500.0,85.5375,85.6476,85.5375,85.6476,4500.0
2014-12-04 11:55:00,93.38,93.43,93.35,93.43,2100.0,85.666,85.7118,85.6384,85.7118,2100.0
2014-12-04 12:00:00,93.41,93.46,93.39,93.46,1800.0,85.6935,85.7394,85.6751,85.7394,1800.0
2014-12-04 12:05:00,93.47,93.66,93.47,93.65,8600.0,85.7485,85.9228,85.7485,85.9137,8600.0
2014-12-04 12:10:00,93.65,93.65,93.59,93.63,3700.0,85.9137,85.9137,85.8586,85.8953,3700.0
2014-12-04 12:15:00,93.62,93.66,93.6,93.66,3700.0,85.8861,85.9228,85.8678,85.9228,3700.0
2014-12-04 12:20:00,93.68,93.7,93.66,93.7,3600.0,85.9412,85.9595,85.9228,85.9595,3600.0
2014-12-04 12:25:00,93.69,93.69,93.65,93.66,2700.0,85.9504,85.9504,85.9137,85.9228,2700.0
2014-12-04 12:30:00,93.67,93.88,93.65,93.77,9800.0,85.932,86.1247,85.9137,86.0238,9800.0
2014-12-04 12:35:00,93.76,93.8,93.72,93.76,5800.0,86.0146,86.0513,85.9779,86.0146,5800.0
2014-12-04 12:40:00,93.76,93.85,93.76,93.83,6800.0,86.0146,86.0971,86.0146,86.0788,6800.0
2014-12-04 12:45:00,93.84,93.89,93.83,93.84,4000.0,86.088,86.1338,86.0788,86.088,4000.0
2014-12-04 12:50:00,93.82,93.86,93.78,93.86,14600.0,86.0696,86.1063,86.0329,86.1063,14600.0
2014-12-04 12:55:00,93.85,93.87,93.77,93.79,14200.0,86.0971,86.1155,86.0238,86.0421,14200.0
2014-12-04 13:00:00,93.8,93.8,93.72,93.77,8700.0,86.0513,86.0513,85.9779,86.0238,8700.0
2014-12-04 13:05:00,93.8,93.82,93.77,93.8,2000.0,86.0513,86.0696,86.0238,86.0513,2000.0
2014-12-04 13:10:00,93.79,93.8,93.74,93.75,3500.0,86.0421,86.0513,85.9962,86.0054,3500.0
2014-12-04 13:15:00,93.75,93.77,93.7,93.76,4700.0,86.0054,86.0238,85.9595,86.0146,4700.0
2014-12-04 13:20:00,93.77,93.83,93.77,93.83,2200.0,86.0238,86.0788,86.0238,86.0788,2200.0
2014-12-04 13:25:00,93.82,93.83,93.75,93.78,4600.0,86.0696,86.0788,86.0054,86.0329,4600.0
2014-12-04 13:30:00,93.76,93.76,93.73,93.74,3200.0,86.0146,86.0146,85.9871,85.9962,3200.0
2014-12-04 13:35:00,93.73,93.73,93.67,93.67,10600.0,85.9871,85.9871,85.932,85.932,10600.0
2014-12-04 13:40:00,93.69,93.71,93.65,93.67,8100.0,85.9504,85.9687,85.9137,85.932,8100.0
2014-12-04 13:45:00,93.68,93.75,93.66,93.74,10100.0,85.9412,86.0054,85.9228,85.9962,10100.0
2014-12-04 13:50:00,93.74,93.77,93.72,93.77,700.0,85.9962,86.0238,85.9779,86.0238,700.0
2014-12-04 13:55:00,93.78,93.78,93.75,93.76,1100.0,86.0329,86.0329,86.0054,86.0146,1100.0
2014-12-04 14:00:00,93.74,93.77,93.71,93.77,1700.0,85.9962,86.0238,85.9687,86.0238,1700.0
2014-12-04 14:05:00,93.8,93.8,93.78,93.8,500.0,86.0513,86.0513,86.0329,86.0513,500.0
2014-12-04 14:10:00,93.8,93.81,93.77,93.81,1500.0,86.0513,86.0604,86.0238,86.0604,1500.0
2014-12-04 14:15:00,93.81,93.82,93.78,93.79,4400.0,86.0604,86.0696,86.0329,86.0421,4400.0
2014-12-04 14:20:00,93.79,93.83,93.78,93.83,5000.0,86.0421,86.0788,86.0329,86.0788,5000.0
2014-12-04 14:25:00,93.83,93.87,93.79,93.8,10300.0,86.0788,86.1155,86.0421,86.0513,10300.0
2014-12-04 14:30:00,93.79,93.83,93.77,93.83,10600.0,86.0421,86.0788,86.0238,86.0788,10600.0
2014-12-04 14:35:00,93.82,93.83,93.73,93.76,17000.0,86.0696,86.0788,85.9871,86.0146,17000.0
2014-12-04 14:40:00,93.74,93.78,93.74,93.75,2300.0,85.9962,86.0329,85.9962,86.0054,2300.0
2014-12-04 14:45:00,93.76,93.81,93.76,93.78,5400.0,86.0146,86.0604,86.0146,86.0329,5400.0
2014-12-04 14:50:00,93.77,93.81,93.75,93.81,2700.0,86.0238,86.0604,86.0054,86.0604,2700.0
2014-12-04 14:55:00,93.8,93.83,93.77,93.78,6100.0,86.0513,86.0788,86.0238,86.0329,6100.0
2014-12-04 15:00:00,93.78,93.86,93.77,93.86,4100.0,86.0329,86.1063,86.0238,86.1063,4100.0
2014-12-04 15:05:00,93.85,93.87,93.84,93.86,3600.0,86.0971,86.1155,86.088,86.1063,3600.0
2014-12-04 15:10:00,93.87,93.91,93.84,93.88,4800.0,86.1155,86.1522,86.088,86.1247,4800.0
2014-12-04 15:15:00,93.88,93.89,93.8,93.8,6800.0,86.1247,86.1338,86.0513,86.0513,6800.0
2014-12-04 15:20:00,93.78,93.79,93.65,93.65,12900.0,86.0329,86.0421,85.9137,85.9137,12900.0
2014-12-04 15:25:00,93.65,93.7,93.59,93.59,11600.0,85.9137,85.9595,85.8586,85.8586,11600.0
2014-12-04 15:30:00,93.61,93.73,93.56,93.72,31000.0,85.877,85.9871,85.8311,85.9779,31000.0
2014-12-04 15:35:00,93.71,93.73,93.69,93.71,10700.0,85.9687,85.9871,85.9504,85.9687,10700.0
2014-12-04 15:40:00,93.7,93.75,93.69,93.71,24800.0,85.9595,86.0054,85.9504,85.9687,24800.0
2014-12-04 15:45:00,93.74,93.77,93.69,93.73,13000.0,85.9962,86.0238,85.9504,85.9871,13000.0
2014-12-04 15:50:00,93.74,93.86,93.72,93.83,51900.0,85.9962,86.1063,85.9779,86.0788,51900.0
2014-12-04 15:55:00,93.83,93.87,93.76,93.87,74000.0,86.0788,86.1155,86.0146,86.1155,74000.0
2014-12-05 09:30:00,94.13,94.13,93.93,94.05,25400.0,86.354,86.354,86.1705,86.2806,25400.0
2014-12-05 09:35:00,94.06,94.08,93.92,94.03,9000.0,86.2898,86.3081,86.1614,86.2623,9000.0
2014-12-05 09:40:00,93.96,93.96,93.75,93.87,8000.0,86.1981,86.1981,86.0054,86.1155,8000.0
2014-12-05 09:45:00,93.87,94.07,93.74,94.07,36200.0,86.1155,86.299,85.9962,86.299,36200.0
2014-12-05 09:50:00,94.1,94.1,93.87,93.87,7200.0,86.3265,86.3265,86.1155,86.1155,7200.0
2014-12-05 09:55:00,93.87,93.9,93.8,93.87,4100.0,86.1155,86.143,86.0513,86.1155,4100.0
2014-12-05 10:00:00,93.84,93.85,93.63,93.64,9300.0,86.088,86.0971,85.8953,85.9045,9300.0
2014-12-05 10:05:00,93.63,93.68,93.61,93.65,5100.0,85.8953,85.9412,85.877,85.9137,5100.0
2014-12-05 10:10:00,93.66,93.82,93.66,93.72,9200.0,85.9228,86.0696,85.9228,85.9779,9200.0
2014-12-05 10:15:00,93.71,93.87,93.69,93.85,3300.0,85.9687,86.1155,85.9504,86.0971,3300.0
2014-12-05 10:20:00,93.85,93.86,93.76,93.78,7800.0,86.0971,86.1063,86.0146,86.0329,7800.0
2014-12-05 10:25:00,93.78,93.78,93.59,93.65,8800.0,86.0329,86.0329,85.8586,85.9137,8800.0
2014-12-05 10:30:00,93.64,93.78,93.64,93.73,5200.0,85.9045,86.0329,85.9045,85.9871,5200.0
2014-12-05 10:35:00,93.72,93.73,93.69,93.7,7500.0,85.9779,85.9871,85.9504,85.9595,7500.0
2014-12-05 10:40:00,93.7,93.72,93.66,93.71,7100.0,85.9595,85.9779,85.9228,85.9687,7100.0
2014-12-05 10:45:00,93.71,93.77,93.71,93.72,4200.0,85.9687,86.0238,85.9687,85.9779,4200.0
2014-12-05 10:50:00,93.71,93.71,93.58,93.63,5300.0,85.9687,85.9687,85.8494,85.8953,5300.0
2014-12-05 10:55:00,93.63,93.72,93.63,93.71,3800.0,85.8953,85.9779,85.8953,85.9687,3800.0
2014-12-05 11:00:00,93.71,93.78,93.67,93.67,7900.0,85.9687,86.0329,85.932,85.932,7900.0
2014-12-05 11:05:00,93.7,93.77,93.67,93.76,7000.0,85.9595,86.0238,85.932,86.0146,7000.0
2014-12-05 11:10:00,93.79,93.84,93.79,93.8,2100.0,86.0421,86.088,86.0421,86.0513,2100.0
2014-12-05 11:15:00,93.76,93.8,93.72,93.8,2000.0,86.0146,86.0513,85.9779,86.0513,2000.0
2014-12-05 11:20:00,93.79,93.79,93.67,93.68,11200.0,86.0421,86.0421,85.932,85.9412,11200.0
2014-12-05 11:25:00,93.71,93.79,93.71,93.79,3100.0,85.9687,86.0421,85.9687,86.0421,3100.0
2014-12-05 11:30:00,93.79,93.8,93.72,93.72,1300.0,86.0421,86.0513,85.9779,85.9779,1300.0
2014-12-05 11:35:00,93.75,93.75,93.69,93.69,6200.0,86.0054,86.0054,85.9504,85.9504,6200.0
2014-12-05 11:40:00,93.7,93.76,93.63,93.71,13700.0,85.9595,86.0146,85.8953,85.9687,13700.0
2014-12-05 11:45:00,93.74,93.78,93.71,93.78,2200.0,85.9962,86.0329,85.9687,86.0329,2200.0
2014-12-05 11:50:00,93.81,93.87,93.81,93.83,2600.0,86.0604,86.1155,86.0604,86.0788,2600.0
2014-12-05 11:55:00,93.83,93.91,93.83,93.84,3600.0,86.0788,86.1522,86.0788,86.088,3600.0
2014-12-05 12:00:00,93.85,93.9,93.82,93.82,2200.0,86.0971,86.143,86.0696,86.0696,2200.0
2014-12-05 12:05:00,93.81,93.87,93.81,93.85,2800.0,86.0604,86.1155,86.0604,86.0971,2800.0
2014-12-05 12:10:00,93.82,93.83,93.72,93.72,2800.0,86.0696,86.0788,85.9779,85.9779,2800.0
2014-12-05 12:15:00,93.72,93.75,93.71,93.75,4500.0,85.9779,86.0054,85.9687,86.0054,4500.0
2014-12-05 12:20:00,93.76,93.76,93.68,93.7,3800.0,86.0146,86.0146,85.9412,85.9595,3800.0
2014-12-05 12:25:00,93.7,93.71,93.67,93.7,6400.0,85.9595,85.9687,85.932,85.9595,6400.0
2014-12-05 12:30:00,93.69,93.73,93.67,93.68,4800.0,85.9504,85.9871,85.932,85.9412,4800.0
2014-12-05 12:35:00,93.68,93.68,93.65,93.65,3300.0,85.9412,85.9412,85.9137,85.9137,3300.0
2014-12-05 12:40:00,93.65,93.67,93.63,93.65,2600.0,85.9137,85.932,85.8953,85.9137,2600.0
2014-12-05 12:45:00,93.65,93.66,93.59,93.59,5400.0,85.9137,85.9228,85.8586,85.8586,5400.0
2014-12-05 12:50:00,93.59,93.59,93.53,93.53,4200.0,85.8586,85.8586,85.8036,85.8036,4200.0
2014-12-05 12:55:00,93.52,93.52,93.47,93.47,4200.0,85.7944,85.7944,85.7485,85.7485,4200.0
2014-12-05 13:00:00,93.48,93.48,93.42,93.46,5800.0,85.7577,85.7577,85.7027,85.7394,5800.0
2014-12-05 13:05:00,93.45,93.47,93.36,93.37,6800.0,85.7302,85.7485,85.6476,85.6568,6800.0
2014-12-05 13:10:00,93.36,93.38,93.21,93.28,30500.0,85.6476,85.666,85.51,85.5742,30500.0
2014-12-05 13:15:00,93.26,93.29,93.25,93.25,8300.0,85.5559,85.5834,85.5467,85.5467,8300.0
2014-12-05 13:20:00,93.27,93.32,93.24,93.29,12700.0,85.5651,85.6109,85.5375,85.5834,12700.0
2014-12-05 13:25:00,93.29,93.35,93.29,93.34,5300.0,85.5834,85.6384,85.5834,85.6293,5300.0
2014-12-05 13:30:00,93.35,93.35,93.28,93.32,11600.0,85.6384,85.6384,85.5742,85.6109,11600.0
2014-12-05 13:35:00,93.32,93.35,93.26,93.26,3300.0,85.6109,85.6384,85.5559,85.5559,3300.0
2014-12-05 13:40:00,93.27,93.33,93.26,93.32,8400.0,85.5651,85.6201,85.5559,85.6109,8400.0
2014-12-05 13:45:00,93.32,93.33,93.26,93.26,9100.0,85.6109,85.6201,85.5559,85.5559,9100.0
2014-12-05 13:50:00,93.26,93.32,93.25,93.32,7000.0,85.5559,85.6109,85.5467,85.6109,7000.0
2014-12-05 13:55:00,93.31,93.31,93.27,93.28,5600.0,85.6018,85.6018,85.5651,85.5742,5600.0
2014-12-05 14:00:00,93.26,93.32,93.25,93.32,5600.0,85.5559,85.6109,85.5467,85.6109,5600.0
2014-12-05 14:05:00,93.33,93.45,93.33,93.43,6800.0,85.6201,85.7302,85.6201,85.7118,6800.0
2014-12-05 14:10:00,93.43,93.5,93.43,93.45,3300.0,85.7118,85.7761,85.7118,85.7302,3300.0
2014-12-05 14:15:00,93.46,93.46,93.38,93.39,12600.0,85.7394,85.7394,85.666,85.6751,12600.0
2014-12-05 14:20:00,93.38,93.43,93.38,93.41,12600.0,85.666,85.7118,85.666,85.6935,12600.0
2014-12-05 14:25:00,93.43,93.43,93.4,93.43,6800.0,85.7118,85.7118,85.6843,85.7118,6800.0
2014-12-05 14:30:00,93.42,93.43,93.38,93.39,3500.0,85.7027,85.7118,85.666,85.6751,3500.0
2014-12-05 14:35:00,93.39,93.43,93.38,93.41,30900.0,85.6751,85.7118,85.666,85.6935,30900.0
2014-12-05 14:40:00,93.43,93.53,93.41,93.53,21700.0,85.7118,85.8036,85.6935,85.8036,21700.0
2014-12-05 14:45:00,93.52,93.52,93.46,93.46,3300.0,85.7944,85.7944,85.7394,85.7394,3300.0
2014-12-05 14:50:00,93.45,93.51,93.45,93.51,6200.0,85.7302,85.7852,85.7302,85.7852,6200.0
2014-12-05 14:55:00,93.51,93.51,93.45,93.46,4100.0,85.7852,85.7852,85.7302,85.7394,4100.0
2014-12-05 15:00:00,93.45,93.55,93.45,93.55,6300.0,85.7302,85.8219,85.7302,85.8219,6300.0
2014-12-05 15:05:00,93.56,93.56,93.49,93.52,6100.0,85.8311,85.8311,85.7669,85.7944,6100.0
2014-12-05 15:10:00,93.53,93.55,93.5,93.51,5000.0,85.8036,85.8219,85.7761,85.7852,5000.0
2014-12-05 15:15:00,93.53,93.54,93.5,93.53,6700.0,85.8036,85.8128,85.7761,85.8036,6700.0
2014-12-05 15:20:00,93.53,93.54,93.51,93.52,6900.0,85.8036,85.8128,85.7852,85.7944,6900.0
2014-12-05 15:25:00,93.52,93.56,93.51,93.54,13900.0,85.7944,85.8311,85.7852,85.8128,13900.0
2014-12-05 15:30:00,93.55,93.57,93.47,93.49,13700.0,85.8219,85.8403,85.7485,85.7669,13700.0
2014-12-05 15:35:00,93.48,93.48,93.42,93.42,8200.0,85.7577,85.7577,85.7027,85.7027,8200.0
2014-12-05 15:40:00,93.41,93.48,93.41,93.42,12400.0,85.6935,85.7577,85.6935,85.7027,12400.0
2014-12-05 15:45:00,93.43,93.47,93.28,93.28,14600.0,85.7118,85.7485,85.5742,85.5742,14600.0
2014-12-05 15:50:00,93.29,93.52,93.29,93.51,56900.0,85.5834,85.7944,85.5834,85.7852,56900.0
2014-12-05 15:55:00,93.51,93.69,93.51,93.65,93800.0,85.7852,85.9504,85.7852,85.9137,93800.0
2014-12-08 09:30:00,93.47,93.81,93.21,93.65,19500.0,85.7485,86.0604,85.51,85.9137,19500.0
2014-12-08 09:35:00,93.72,93.76,93.58,93.58,2500.0,85.9779,86.0146,85.8494,85.8494,2500.0
2014-12-08 09:40:00,93.55,93.71,93.55,93.63,12100.0,85.8219,85.9687,85.8219,85.8953,12100.0
2014-12-08 09:45:00,93.64,93.83,93.64,93.83,15200.0,85.9045,86.0788,85.9045,86.0788,15200.0
2014-12-08 09:50:00,93.82,93.87,93.82,93.87,2500.0,86.0696,86.1155,86.0696,86.1155,2500.0
2014-12-08 09:55:00,93.85,93.88,93.84,93.84,800.0,86.0971,86.1247,86.088,86.088,800.0
2014-12-08 10:00:00,93.87,93.9,93.83,93.85,2000.0,86.1155,86.143,86.0788,86.0971,2000.0
2014-12-08 10:05:00,93.9,93.95,93.87,93.88,3400.0,86.143,86.1889,86.1155,86.1247,3400.0
2014-12-08 10:10:00,93.89,93.92,93.85,93.88,11500.0,86.1338,86.1614,86.0971,86.1247,11500.0
2014-12-08 10:15:00,93.89,93.9,93.71,93.81,5100.0,86.1338,86.143,85.9687,86.0604,5100.0
2014-12-08 10:20:00,93.8,93.85,93.77,93.78,12100.0,86.0513,86.0971,86.0238,86.0329,12100.0
2014-12-08 10:25:00,93.76,93.86,93.76,93.84,3000.0,86.0146,86.1063,86.0146,86.088,3000.0
2014-12-08 10:30:00,93.81,93.87,93.81,93.82,2600.0,86.0604,86.1155,86.0604,86.0696,2600.0
2014-12-08 10:35:00,93.82,93.86,93.81,93.81,2200.0,86.0696,86.1063,86.0604,86.0604,2200.0
2014-12-08 10:40:00,93.81,93.83,93.8,93.83,3300.0,86.0604,86.0788,86.0513,86.0788,3300.0
2014-12-08 10:45:00,93.84,93.84,93.81,93.81,3000.0,86.088,86.088,86.0604,86.0604,3000.0
2014-12-08 10:50:00,93.8,93.82,93.78,93.82,3000.0,86.0513,86.0696,86.0329,86.0696,3000.0
2014-12-08 10:55:00,93.81,93.85,93.81,93.82,12500.0,86.0604,86.0971,86.0604,86.0696,12500.0
2014-12-08 11:00:00,93.81,93.87,93.8,93.86,10900.0,86.0604,86.1155,86.0513,86.1063,10900.0
2014-12-08 11:05:00,93.88,93.88,93.81,93.83,3300.0,86.1247,86.1247,86.0604,86.0788,3300.0
2014-12-08 11:10:00,93.86,93.87,93.84,93.85,4300.0,86.1063,86.1155,86.088,86.0971,4300.0
2014-12-08 11:15:00,93.86,93.92,93.86,93.92,7700.0,86.1063,86.1614,86.1063,86.1614,7700.0
2014-12-08 11:20:00,93.95,94.0,93.95,93.97,5300.0,86.1889,86.2348,86.1889,86.2072,5300.0
2014-12-08 11:25:00,93.96,93.99,93.87,93.87,4700.0,86.1981,86.2256,86.1155,86.1155,4700.0
2014-12-08 11:30:00,93.88,93.95,93.88,93.9,6600.0,86.1247,86.1889,86.1247,86.143,6600.0
2014-12-08 11:35:00,93.88,93.88,93.86,93.88,5800.0,86.1247,86.1247,86.1063,86.1247,5800.0
2014-12-08 11:40:00,93.9,93.91,93.87,93.89,2900.0,86.143,86.1522,86.1155,86.1338,2900.0
2014-12-08 11:45:00,93.89,93.95,93.87,93.92,6300.0,86.1338,86.1889,86.1155,86.1614,6300.0
2014-12-08 11:50:00,93.92,93.95,93.89,93.93,6700.0,86.1614,86.1889,86.1338,86.1705,6700.0
2014-12-08 11:55:00,93.92,93.97,93.9,93.92,13100.0,86.1614,86.2072,86.143,86.1614,13100.0
2014-12-08 12:00:00,93.89,93.89,93.81,93.86,28500.0,86.1338,86.1338,86.0604,86.1063,28500.0
2014-12-08 12:05:00,93.85,93.94,93.83,93.92,5700.0,86.0971,86.1797,86.0788,86.1614,5700.0
2014-12-08 12:10:00,93.92,93.92,93.77,93.8,20000.0,86.1614,86.1614,86.0238,86.0513,20000.0
2014-12-08 12:15:00,93.78,93.8,93.4,93.44,37400.0,86.0329,86.0513,85.6843,85.721,37400.0
2014-12-08 12:20:00,93.42,93.48,93.36,93.47,5100.0,85.7027,85.7577,85.6476,85.7485,5100.0
2014-12-08 12:25:00,93.43,93.5,93.43,93.46,4100.0,85.7118,85.7761,85.7118,85.7394,4100.0
2014-12-08 12:30:00,93.44,93.46,93.37,93.44,7300.0,85.721,85.7394,85.6568,85.721,7300.0
2014-12-08 12:35:00,93.45,93.49,93.38,93.38,5400.0,85.7302,85.7669,85.666,85.666,5400.0
2014-12-08 12:40:00,93.38,93.53,93.38,93.49,9200.0,85.666,85.8036,85.666,85.7669,9200.0
2014-12-08 12:45:00,93.51,93.58,93.5,93.58,10500.0,85.7852,85.8494,85.7761,85.8494,10500.0
2014-12-08 12:50:00,93.58,93.62,93.52,93.53,7800.0,85.8494,85.8861,85.7944,85.8036,7800.0
2014-12-08 12:55:00,93.52,93.52,93.36,93.42,10300.0,85.7944,85.7944,85.6476,85.7027,10300.0
2014-12-08 13:00:00,93.41,93.47,93.37,93.44,23200.0,85.6935,85.7485,85.6568,85.721,23200.0
2014-12-08 13:05:00,93.44,93.59,93.44,93.54,7600.0,85.721,85.8586,85.721,85.8128,7600.0
2014-12-08 13:10:00,93.54,93.58,93.52,93.53,5400.0,85.8128,85.8494,85.7944,85.8036,5400.0
2014-12-08 13:15:00,93.53,93.54,93.49,93.5,7200.0,85.8036,85.8128,85.7669,85.7761,7200.0
2014-12-08 13:20:00,93.49,93.49,93.25,93.25,8800.0,85.7669,85.7669,85.5467,85.5467,8800.0
2014-12-08 13:25:00,93.24,93.3,93.22,93.26,5100.0,85.5375,85.5926,85.5192,85.5559,5100.0
2014-12-08 13:30:00,93.25,93.27,93.07,93.07,8800.0,85.5467,85.5651,85.3816,85.3816,8800.0
2014-12-08 13:35:00,93.08,93.09,92.92,93.04,16800.0,85.3908,85.3999,85.244,85.3541,16800.0
2014-12-08 13:40:00,93.04,93.04,92.91,92.92,3800.0,85.3541,85.3541,85.2348,85.244,3800.0
2014-12-08 13:45:00,92.94,93.02,92.92,92.93,6300.0,85.2623,85.3357,85.244,85.2531,6300.0
2014-12-08 13:50:00,92.92,93.02,92.91,92.96,3500.0,85.244,85.3357,85.2348,85.2807,3500.0
2014-12-08 13:55:00,92.99,92.99,92.9,92.91,8400.0,85.3082,85.3082,85.2256,85.2348,8400.0
2014-12-08 14:00:00,92.9,92.9,92.79,92.81,5000.0,85.2256,85.2256,85.1247,85.1431,5000.0
2014-12-08 14:05:00,92.81,92.89,92.8,92.89,12400.0,85.1431,85.2164,85.1339,85.2164,12400.0
2014-12-08 14:10:00,92.9,92.91,92.75,92.75,15300.0,85.2256,85.2348,85.088,85.088,15300.0
2014-12-08 14:15:00,92.74,92.86,92.7,92.85,8100.0,85.0788,85.1889,85.0421,85.1798,8100.0
2014-12-08 14:20:00,92.85,92.97,92.83,92.97,9900.0,85.1798,85.2898,85.1614,85.2898,9900.0
2014-12-08 14:25:00,92.96,92.99,92.94,92.97,12900.0,85.2807,85.3082,85.2623,85.2898,12900.0
2014-12-08 14:30:00,92.99,93.11,92.98,93.1,12100.0,85.3082,85.4183,85.299,85.4091,12100.0
2014-12-08 14:35:00,93.11,93.18,93.09,93.16,12500.0,85.4183,85.4825,85.3999,85.4641,12500.0
2014-12-08 14:40:00,93.16,93.21,93.16,93.21,9600.0,85.4641,85.51,85.4641,85.51,9600.0
2014-12-08 14:45:00,93.21,93.24,93.19,93.23,5300.0,85.51,85.5375,85.4917,85.5284,5300.0
2014-12-08 14:50:00,93.24,93.37,93.23,93.37,8900.0,85.5375,85.6568,85.5284,85.6568,8900.0
2014-12-08 14:55:00,93.37,93.38,93.27,93.27,10400.0,85.6568,85.666,85.5651,85.5651,10400.0
2014-12-08 15:00:00,93.26,93.29,93.2,93.25,8200.0,85.5559,85.5834,85.5008,85.5467,8200.0
2014-12-08 15:05:00,93.25,93.25,93.15,93.19,13400.0,85.5467,85.5467,85.455,85.4917,13400.0
2014-12-08 15:10:00,93.18,93.22,93.17,93.21,7100.0,85.4825,85.5192,85.4733,85.51,7100.0
2014-12-08 15:15:00,93.22,93.27,93.12,93.14,12700.0,85.5192,85.5651,85.4274,85.4458,12700.0
2014-12-08 15:20:00,93.13,93.3,93.08,93.29,11100.0,85.4366,85.5926,85.3908,85.5834,11100.0
2014-12-08 15:25:00,93.28,93.37,93.28,93.35,14900.0,85.5742,85.6568,85.5742,85.6384,14900.0
2014-12-08 15:30:00,93.34,93.35,93.23,93.26,11100.0,85.6293,85.6384,85.5284,85.5559,11100.0
2014-12-08 15:35:00,93.26,93.32,93.16,93.18,13100.0,85.5559,85.6109,85.4641,85.4825,13100.0
2014-12-08 15:40:00,93.19,93.26,93.12,93.2,15300.0,85.4917,85.5559,85.4274,85.5008,15300.0
2014-12-08 15:45:00,93.19,93.21,93.14,93.18,14200.0,85.4917,85.51,85.4458,85.4825,14200.0
2014-12-08 15:50:00,93.18,93.26,93.11,93.23,36100.0,85.4825,85.5559,85.4183,85.5284,36100.0
2014-12-08 15:55:00,93.23,93.38,93.23,93.36,60100.0,85.5284,85.666,85.5284,85.6476,60100.0
2014-12-09 09:30:00,92.09,92.6,90.45,92.39,44300.0,84.4825,84.9504,82.978,84.7578,44300.0
2014-12-09 09:35:00,92.42,92.42,92.02,92.19,18000.0,84.7853,84.7853,84.4183,84.5743,18000.0
2014-12-09 09:40:00,92.2,92.57,92.11,92.51,20100.0,84.5834,84.9229,84.5009,84.8678,20100.0
2014-12-09 09:45:00,92.51,92.6,92.3,92.53,58500.0,84.8678,84.9504,84.6752,84.8862,58500.0
2014-12-09 09:50:00,92.52,92.64,92.21,92.3,17600.0,84.877,84.9871,84.5926,84.6752,17600.0
2014-12-09 09:55:00,92.24,92.24,92.07,92.22,5600.0,84.6201,84.6201,84.4642,84.6018,5600.0
2014-12-09 10:00:00,92.15,92.26,91.97,91.97,12500.0,84.5376,84.6385,84.3724,84.3724,12500.0
2014-12-09 10:05:00,91.95,92.05,91.87,92.03,7600.0,84.3541,84.4458,84.2807,84.4275,7600.0
2014-12-09 10:10:00,92.05,92.14,91.81,91.88,8900.0,84.4458,84.5284,84.2257,84.2899,8900.0
2014-12-09 10:15:00,91.92,92.04,91.92,92.03,17900.0,84.3266,84.4367,84.3266,84.4275,17900.0
2014-12-09 10:20:00,91.99,92.18,91.99,92.02,10000.0,84.3908,84.5651,84.3908,84.4183,10000.0
2014-12-09 10:25:00,92.0,92.0,91.7,91.81,35100.0,84.4,84.4,84.1248,84.2257,35100.0
2014-12-09 10:30:00,91.78,91.78,91.55,91.61,10500.0,84.1981,84.1981,83.9871,84.0422,10500.0
2014-12-09 10:35:00,91.63,91.91,91.6,91.83,10700.0,84.0605,84.3174,84.033,84.244,10700.0
2014-12-09 10:40:00,91.91,92.1,91.86,91.99,18300.0,84.3174,84.4917,84.2715,84.3908,18300.0
2014-12-09 10:45:00,91.96,92.22,91.9,92.22,11700.0,84.3633,84.6018,84.3082,84.6018,11700.0
2014-12-09 10:50:00,92.2,92.23,92.11,92.15,8000.0,84.5834,84.611,84.5009,84.5376,8000.0
2014-12-09 10:55:00,92.14,92.14,92.0,92.02,14600.0,84.5284,84.5284,84.4,84.4183,14600.0
2014-12-09 11:00:00,92.02,92.05,91.95,91.97,7400.0,84.4183,84.4458,84.3541,84.3724,7400.0
2014-12-09 11:05:00,91.99,92.1,91.89,91.9,8300.0,84.3908,84.4917,84.2991,84.3082,8300.0
2014-12-09 11:10:00,91.9,92.06,91.9,92.01,3000.0,84.3082,84.455,84.3082,84.4091,3000.0
2014-12-09 11:15:00,92.02,92.08,92.0,92.08,7200.0,84.4183,84.4734,84.4,84.4734,7200.0
2014-12-09 11:20:00,92.08,92.13,92.0,92.06,9600.0,84.4734,84.5192,84.4,84.455,9600.0
2014-12-09 11:25:00,92.1,92.23,92.1,92.13,6500.0,84.4917,84.611,84.4917,84.5192,6500.0
2014-12-09 11:30:00,92.13,92.18,92.11,92.11,6700.0,84.5192,84.5651,84.5009,84.5009,6700.0
2014-12-09 11:35:00,92.08,92.14,92.05,92.09,12700.0,84.4734,84.5284,84.4458,84.4825,12700.0
2014-12-09 11:40:00,92.1,92.15,92.05,92.15,6200.0,84.4917,84.5376,84.4458,84.5376,6200.0
2014-12-09 11:45:00,92.12,92.13,92.01,92.11,8300.0,84.5101,84.5192,84.4091,84.5009,8300.0
2014-12-09 11:50:00,92.13,92.14,91.99,92.02,4000.0,84.5192,84.5284,84.3908,84.4183,4000.0
2014-12-09 11:55:00,92.03,92.16,92.02,92.16,11000.0,84.4275,84.5468,84.4183,84.5468,11000.0
2014-12-09 12:00:00,92.16,92.18,92.05,92.17,8700.0,84.5468,84.5651,84.4458,84.5559,8700.0
2014-12-09 12:05:00,92.17,92.26,92.12,92.26,3200.0,84.5559,84.6385,84.5101,84.6385,3200.0
2014-12-09 12:10:00,92.26,92.26,92.16,92.24,7100.0,84.6385,84.6385,84.5468,84.6201,7100.0
2014-12-09 12:15:00,92.24,92.24,92.07,92.12,4600.0,84.6201,84.6201,84.4642,84.5101,4600.0
2014-12-09 12:20:00,92.17,92.18,92.1,92.17,15400.0,84.5559,84.5651,84.4917,84.5559,15400.0
2014-12-09 12:25:00,92.16,92.4,92.15,92.38,6500.0,84.5468,84.7669,84.5376,84.7486,6500.0
2014-12-09 12:30:00,92.38,92.38,92.24,92.33,4600.0,84.7486,84.7486,84.6201,84.7027,4600.0
2014-12-09 12:35:00,92.34,92.5,92.33,92.5,6800.0,84.7119,84.8587,84.7027,84.8587,6800.0
2014-12-09 12:40:00,92.53,92.56,92.47,92.47,2400.0,84.8862,84.9137,84.8311,84.8311,2400.0
2014-12-09 12:45:00,92.48,92.49,92.43,92.44,15400.0,84.8403,84.8495,84.7944,84.8036,15400.0
2014-12-09 12:50:00,92.46,92.52,92.46,92.48,2100.0,84.822,84.877,84.822,84.8403,2100.0
2014-12-09 12:55:00,92.5,92.53,92.48,92.5,3900.0,84.8587,84.8862,84.8403,84.8587,3900.0
2014-12-09 13:00:00,92.51,92.55,92.5,92.55,3400.0,84.8678,84.9045,84.8587,84.9045,3400.0
2014-12-09 13:05:00,92.56,92.64,92.55,92.62,6800.0,84.9137,84.9871,84.9045,84.9688,6800.0
2014-12-09 13:10:00,92.63,92.68,92.62,92.64,9500.0,84.9779,85.0238,84.9688,84.9871,9500.0
2014-12-09 13:15:00,92.63,92.72,92.63,92.7,5500.0,84.9779,85.0605,84.9779,85.0421,5500.0
2014-12-09 13:20:00,92.68,92.69,92.65,92.67,3800.0,85.0238,85.033,84.9963,85.0146,3800.0
2014-12-09 13:25:00,92.64,92.72,92.62,92.72,3600.0,84.9871,85.0605,84.9688,85.0605,3600.0
2014-12-09 13:30:00,92.72,92.87,92.71,92.86,7800.0,85.0605,85.1981,85.0513,85.1889,7800.0
2014-12-09 13:35:00,92.94,92.99,92.93,92.93,30600.0,85.2623,85.3082,85.2531,85.2531,30600.0
2014-12-09 13:40:00,92.93,92.93,92.8,92.84,6400.0,85.2531,85.2531,85.1339,85.1706,6400.0
2014-12-09 13:45:00,92.84,92.84,92.73,92.73,4700.0,85.1706,85.1706,85.0697,85.0697,4700.0
2014-12-09 13:50:00,92.73,92.73,92.66,92.7,6300.0,85.0697,85.0697,85.0054,85.0421,6300.0
2014-12-09 13:55:00,92.71,92.71,92.6,92.66,15300.0,85.0513,85.0513,84.9504,85.0054,15300.0
2014-12-09 14:00:00,92.7,92.73,92.67,92.73,17100.0,85.0421,85.0697,85.0146,85.0697,17100.0
2014-12-09 14:05:00,92.74,92.8,92.73,92.76,17900.0,85.0788,85.1339,85.0697,85.0972,17900.0
2014-12-09 14:10:00,92.77,92.78,92.64,92.64,13300.0,85.1064,85.1155,84.9871,84.9871,13300.0
2014-12-09 14:15:00,92.64,92.67,92.48,92.5,18900.0,84.9871,85.0146,84.8403,84.8587,18900.0
2014-12-09 14:20:00,92.51,92.57,92.48,92.56,11000.0,84.8678,84.9229,84.8403,84.9137,11000.0
2014-12-09 14:25:00,92.52,92.58,92.48,92.5,7100.0,84.877,84.9321,84.8403,84.8587,7100.0
2014-12-09 14:30:00,92.48,92.53,92.2,92.2,20700.0,84.8403,84.8862,84.5834,84.5834,20700.0
2014-12-09 14:35:00,92.23,92.31,92.23,92.31,3900.0,84.611,84.6844,84.611,84.6844,3900.0
2014-12-09 14:40:00,92.31,92.36,92.25,92.35,11800.0,84.6844,84.7302,84.6293,84.7211,11800.0
2014-12-09 14:45:00,92.35,92.37,92.31,92.33,7500.0,84.7211,84.7394,84.6844,84.7027,7500.0
2014-12-09 14:50:00,92.33,92.42,92.28,92.28,6000.0,84.7027,84.7853,84.6568,84.6568,6000.0
2014-12-09 14:55:00,92.29,92.39,92.29,92.39,5600.0,84.666,84.7578,84.666,84.7578,5600.0
2014-12-09 15:00:00,92.39,92.52,92.38,92.49,12700.0,84.7578,84.877,84.7486,84.8495,12700.0
2014-12-09 15:05:00,92.52,92.52,92.4,92.41,9100.0,84.877,84.877,84.7669,84.7761,9100.0
2014-12-09 15:10:00,92.44,92.46,92.35,92.4,13700.0,84.8036,84.822,84.7211,84.7669,13700.0
2014-12-09 15:15:00,92.4,92.43,92.38,92.4,8000.0,84.7669,84.7944,84.7486,84.7669,8000.0
2014-12-09 15:20:00,92.39,92.52,92.39,92.46,18100.0,84.7578,84.877,84.7578,84.822,18100.0
2014-12-09 15:25:00,92.45,92.53,92.45,92.5,17400.0,84.8128,84.8862,84.8128,84.8587,17400.0
2014-12-09 15:30:00,92.49,92.53,92.48,92.5,13900.0,84.8495,84.8862,84.8403,84.8587,13900.0
2014-12-09 15:35:00,92.49,92.69,92.49,92.58,25500.0,84.8495,85.033,84.8495,84.9321,25500.0
2014-12-09 15:40:00,92.59,92.66,92.59,92.6,31700.0,84.9412,85.0054,84.9412,84.9504,31700.0
2014-12-09 15:45:00,92.59,92.69,92.57,92.67,40500.0,84.9412,85.033,84.9229,85.0146,40500.0
2014-12-09 15:50:00,92.67,92.75,92.63,92.75,35600.0,85.0146,85.088,84.9779,85.088,35600.0
2014-12-09 15:55:00,92.75,92.79,92.7,92.73,53800.0,85.088,85.1247,85.0421,85.0697,53800.0
2014-12-10 09:30:00,92.7,93.04,91.57,92.69,30600.0,85.0421,85.3541,84.0055,85.033,30600.0
2014-12-10 09:35:00,92.72,93.04,92.55,93.01,28200.0,85.0605,85.3541,84.9045,85.3265,28200.0
2014-12-10 09:40:00,93.01,93.27,92.98,93.13,13100.0,85.3265,85.5651,85.299,85.4366,13100.0
2014-12-10 09:45:00,93.13,93.16,92.97,93.06,13400.0,85.4366,85.4641,85.2898,85.3724,13400.0
2014-12-10 09:50:00,93.03,93.15,92.9,93.1,17200.0,85.3449,85.455,85.2256,85.4091,17200.0
2014-12-10 09:55:00,93.14,93.14,92.99,93.1,21300.0,85.4458,85.4458,85.3082,85.4091,21300.0
2014-12-10 10:00:00,93.13,93.22,92.98,92.99,10000.0,85.4366,85.5192,85.299,85.3082,10000.0
2014-12-10 10:05:00,92.99,93.28,92.99,93.2,12200.0,85.3082,85.5742,85.3082,85.5008,12200.0
2014-12-10 10:10:00,93.22,93.29,93.06,93.23,10100.0,85.5192,85.5834,85.3724,85.5284,10100.0
2014-12-10 10:15:00,93.23,93.44,93.15,93.44,13800.0,85.5284,85.721,85.455,85.721,13800.0
2014-12-10 10:20:00,93.44,93.47,93.38,93.41,20900.0,85.721,85.7485,85.666,85.6935,20900.0
2014-12-10 10:25:00,93.41,93.42,93.13,93.17,14400.0,85.6935,85.7027,85.4366,85.4733,14400.0
2014-12-10 10:30:00,93.16,93.19,92.99,93.0,13700.0,85.4641,85.4917,85.3082,85.3174,13700.0
2014-12-10 10:35:00,93.0,93.29,93.0,93.26,17600.0,85.3174,85.5834,85.3174,85.5559,17600.0
2014-12-10 10:40:00,93.26,93.39,93.19,93.25,16700.0,85.5559,85.6751,85.4917,85.5467,16700.0
2014-12-10 10:45:00,93.3,93.46,93.26,93.33,8600.0,85.5926,85.7394,85.5559,85.6201,8600.0
2014-12-10 10:50:00,93.38,93.4,93.27,93.39,7200.0,85.666,85.6843,85.5651,85.6751,7200.0
2014-12-10 10:55:00,93.37,93.37,93.29,93.34,4600.0,85.6568,85.6568,85.5834,85.6293,4600.0
2014-12-10 11:00:00,93.36,93.36,93.17,93.19,5100.0,85.6476,85.6476,85.4733,85.4917,5100.0
2014-12-10 11:05:00,93.19,93.31,93.13,93.27,5900.0,85.4917,85.6018,85.4366,85.5651,5900.0
2014-12-10 11:10:00,93.26,93.26,93.08,93.16,4800.0,85.5559,85.5559,85.3908,85.4641,4800.0
2014-12-10 11:15:00,93.16,93.16,93.06,93.1,12400.0,85.4641,85.4641,85.3724,85.4091,12400.0
2014-12-10 11:20:00,93.09,93.31,93.08,93.31,3600.0,85.3999,85.6018,85.3908,85.6018,3600.0
2014-12-10 11:25:00,93.32,93.35,93.08,93.09,6900.0,85.6109,85.6384,85.3908,85.3999,6900.0
2014-12-10 11:30:00,93.07,93.07,92.99,93.04,11900.0,85.3816,85.3816,85.3082,85.3541,11900.0
2014-12-10 11:35:00,93.04,93.05,92.97,93.01,7700.0,85.3541,85.3632,85.2898,85.3265,7700.0
2014-12-10 11:40:00,93.01,93.06,92.96,92.96,9400.0,85.3265,85.3724,85.2807,85.2807,9400.0
2014-12-10 11:45:00,92.92,93.07,92.92,93.07,2700.0,85.244,85.3816,85.244,85.3816,2700.0
2014-12-10 11:50:00,93.09,93.23,93.05,93.17,4500.0,85.3999,85.5284,85.3632,85.4733,4500.0
2014-12-10 11:55:00,93.16,93.16,93.08,93.13,5600.0,85.4641,85.4641,85.3908,85.4366,5600.0
2014-12-10 12:00:00,93.1,93.1,93.02,93.06,15800.0,85.4091,85.4091,85.3357,85.3724,15800.0
2014-12-10 12:05:00,93.03,93.04,92.95,92.95,13300.0,85.3449,85.3541,85.2715,85.2715,13300.0
2014-12-10 12:10:00,92.86,92.91,92.86,92.89,4200.0,85.1889,85.2348,85.1889,85.2164,4200.0
2014-12-10 12:15:00,92.86,92.86,92.73,92.84,11900.0,85.1889,85.1889,85.0697,85.1706,11900.0
2014-12-10 12:20:00,92.84,92.95,92.81,92.95,2700.0,85.1706,85.2715,85.1431,85.2715,2700.0
2014-12-10 12:25:00,92.95,92.95,92.9,92.9,7300.0,85.2715,85.2715,85.2256,85.2256,7300.0
2014-12-10 12:30:00,92.9,92.91,92.78,92.86,7300.0,85.2256,85.2348,85.1155,85.1889,7300.0
2014-12-10 12:35:00,92.82,92.92,92.81,92.85,10800.0,85.1522,85.244,85.1431,85.1798,10800.0
2014-12-10 12:40:00,92.83,92.87,92.79,92.84,14500.0,85.1614,85.1981,85.1247,85.1706,14500.0
2014-12-10 12:45:00,92.84,92.9,92.81,92.89,11600.0,85.1706,85.2256,85.1431,85.2164,11600.0
2014-12-10 12:50:00,92.92,92.97,92.9,92.93,9200.0,85.244,85.2898,85.2256,85.2531,9200.0
2014-12-10 12:55:00,92.93,93.09,92.89,93.09,11900.0,85.2531,85.3999,85.2164,85.3999,11900.0
2014-12-10 13:00:00,93.09,93.11,93.03,93.07,10900.0,85.3999,85.4183,85.3449,85.3816,10900.0
2014-12-10 13:05:00,93.07,93.07,92.98,92.99,11100.0,85.3816,85.3816,85.299,85.3082,11100.0
2014-12-10 13:10:00,93.0,93.19,93.0,93.19,6800.0,85.3174,85.4917,85.3174,85.4917,6800.0
2014-12-10 13:15:00,93.16,93.16,93.1,93.12,6400.0,85.4641,85.4641,85.4091,85.4274,6400.0
2014-12-10 13:20:00,93.1,93.1,93.02,93.02,3300.0,85.4091,85.4091,85.3357,85.3357,3300.0
2014-12-10 13:25:00,93.01,93.06,92.98,93.0,3900.0,85.3265,85.3724,85.299,85.3174,3900.0
2014-12-10 13:30:00,92.99,93.01,92.91,92.93,10700.0,85.3082,85.3265,85.2348,85.2531,10700.0
2014-12-10 13:35:00,92.92,92.94,92.9,92.91,4000.0,85.244,85.2623,85.2256,85.2348,4000.0
2014-12-10 13:40:00,92.9,92.95,92.85,92.92,7400.0,85.2256,85.2715,85.1798,85.244,7400.0
2014-12-10 13:45:00,92.92,92.92,92.75,92.76,13600.0,85.244,85.244,85.088,85.0972,13600.0
2014-12-10 13:50:00,92.76,92.81,92.71,92.79,13000.0,85.0972,85.1431,85.0513,85.1247,13000.0
2014-12-10 13:55:00,92.79,92.84,92.76,92.79,22000.0,85.1247,85.1706,85.0972,85.1247,22000.0
2014-12-10 14:00:00,92.79,92.8,92.65,92.8,19300.0,85.1247,85.1339,84.9963,85.1339,19300.0
2014-12-10 14:05:00,92.8,92.83,92.75,92.8,9500.0,85.1339,85.1614,85.088,85.1339,9500.0
2014-12-10 14:10:00,92.78,92.78,92.69,92.74,13100.0,85.1155,85.1155,85.033,85.0788,13100.0
2014-12-10 14:15:00,92.72,92.85,92.69,92.81,16300.0,85.0605,85.1798,85.033,85.1431,16300.0
2014-12-10 14:20:00,92.81,92.81,92.53,92.53,12600.0,85.1431,85.1431,84.8862,84.8862,12600.0
2014-12-10 14:25:00,92.53,92.62,92.53,92.58,11800.0,84.8862,84.9688,84.8862,84.9321,11800.0
2014-12-10 14:30:00,92.58,92.59,92.44,92.53,12100.0,84.9321,84.9412,84.8036,84.8862,12100.0
2014-12-10 14:35:00,92.53,92.56,92.44,92.46,11500.0,84.8862,84.9137,84.8036,84.822,11500.0
2014-12-10 14:40:00,92.49,92.49,92.36,92.44,14600.0,84.8495,84.8495,84.7302,84.8036,14600.0
2014-12-10 14:45:00,92.44,92.44,92.24,92.35,31200.0,84.8036,84.8036,84.6201,84.7211,31200.0
2014-12-10 14:50:00,92.36,92.36,92.24,92.26,15900.0,84.7302,84.7302,84.6201,84.6385,15900.0
2014-12-10 14:55:00,92.27,92.34,92.19,92.22,25500.0,84.6477,84.7119,84.5743,84.6018,25500.0
2014-12-10 15:00:00,92.23,92.35,92.23,92.27,18400.0,84.611,84.7211,84.611,84.6477,18400.0
2014-12-10 15:05:00,92.27,92.42,92.18,92.4,18100.0,84.6477,84.7853,84.5651,84.7669,18100.0
2014-12-10 15:10:00,92.4,92.53,92.4,92.51,23800.0,84.7669,84.8862,84.7669,84.8678,23800.0
2014-12-10 15:15:00,92.51,92.62,92.43,92.62,19900.0,84.8678,84.9688,84.7944,84.9688,19900.0
2014-12-10 15:20:00,92.63,92.79,92.61,92.78,25200.0,84.9779,85.1247,84.9596,85.1155,25200.0
2014-12-10 15:25:00,92.78,92.78,92.63,92.63,28700.0,85.1155,85.1155,84.9779,84.9779,28700.0
2014-12-10 15:30:00,92.65,92.84,92.61,92.84,19100.0,84.9963,85.1706,84.9596,85.1706,19100.0
2014-12-10 15:35:00,92.84,92.85,92.61,92.73,32000.0,85.1706,85.1798,84.9596,85.0697,32000.0
2014-12-10 15:40:00,92.73,92.74,92.58,92.62,30600.0,85.0697,85.0788,84.9321,84.9688,30600.0
2014-12-10 15:45:00,92.6,92.6,92.36,92.4,32100.0,84.9504,84.9504,84.7302,84.7669,32100.0
2014-12-10 15:50:00,92.38,92.58,92.38,92.58,46500.0,84.7486,84.9321,84.7486,84.9321,46500.0
2014-12-10 15:55:00,92.58,92.7,92.53,92.56,83200.0,84.9321,85.0421,84.8862,84.9137,83200.0
2014-12-11 09:30:00,93.14,93.6,92.57,93.35,25600.0,85.4458,85.8678,84.9229,85.6384,25600.0
2014-12-11 09:35:00,93.36,93.36,92.83,92.93,16000.0,85.6476,85.6476,85.1614,85.2531,16000.0
2014-12-11 09:40:00,92.94,93.62,92.94,93.48,35100.0,85.2623,85.8861,85.2623,85.7577,35100.0
2014-12-11 09:45:00,93.49,93.72,93.49,93.7,12900.0,85.7669,85.9779,85.7669,85.9595,12900.0
2014-12-11 09:50:00,93.73,93.97,93.7,93.83,22400.0,85.9871,86.2072,85.9595,86.0788,22400.0
2014-12-11 09:55:00,93.84,93.93,93.83,93.88,12300.0,86.088,86.1705,86.0788,86.1247,12300.0
2014-12-11 10:00:00,93.88,93.88,93.55,93.72,16300.0,86.1247,86.1247,85.8219,85.9779,16300.0
2014-12-11 10:05:00,93.75,93.8,93.64,93.68,36100.0,86.0054,86.0513,85.9045,85.9412,36100.0
2014-12-11 10:10:00,93.68,93.68,93.51,93.6,13200.0,85.9412,85.9412,85.7852,85.8678,13200.0
2014-12-11 10:15:00,93.6,93.75,93.55,93.67,11500.0,85.8678,86.0054,85.8219,85.932,11500.0
2014-12-11 10:20:00,93.67,93.86,93.64,93.86,15600.0,85.932,86.1063,85.9045,86.1063,15600.0
2014-12-11 10:25:00,93.86,94.0,93.75,93.97,9800.0,86.1063,86.2348,86.0054,86.2072,9800.0
2014-12-11 10:30:00,93.97,94.04,93.85,94.04,11900.0,86.2072,86.2714,86.0971,86.2714,11900.0
2014-12-11 10:35:00,94.02,94.05,93.94,94.03,37900.0,86.2531,86.2806,86.1797,86.2623,37900.0
2014-12-11 10:40:00,94.03,94.06,94.0,94.05,12500.0,86.2623,86.2898,86.2348,86.2806,12500.0
2014-12-11 10:45:00,94.03,94.04,93.94,93.95,15700.0,86.2623,86.2714,86.1797,86.1889,15700.0
2014-12-11 10:50:00,93.95,94.0,93.81,93.86,11300.0,86.1889,86.2348,86.0604,86.1063,11300.0
2014-12-11 10:55:00,93.88,93.9,93.79,93.81,6900.0,86.1247,86.143,86.0421,86.0604,6900.0
2014-12-11 11:00:00,93.77,93.77,93.64,93.69,9500.0,86.0238,86.0238,85.9045,85.9504,9500.0
2014-12-11 11:05:00,93.69,93.83,93.68,93.72,16900.0,85.9504,86.0788,85.9412,85.9779,16900.0
2014-12-11 11:10:00,93.71,93.82,93.71,93.79,11500.0,85.9687,86.0696,85.9687,86.0421,11500.0
2014-12-11 11:15:00,93.79,93.84,93.76,93.8,7900.0,86.0421,86.088,86.0146,86.0513,7900.0
2014-12-11 11:20:00,93.8,93.81,93.7,93.76,9900.0,86.0513,86.0604,85.9595,86.0146,9900.0
2014-12-11 11:25:00,93.79,93.82,93.75,93.75,8000.0,86.0421,86.0696,86.0054,86.0054,8000.0
2014-12-11 11:30:00,93.76,93.76,93.69,93.73,8800.0,86.0146,86.0146,85.9504,85.9871,8800.0
2014-12-11 11:35:00,93.73,93.83,93.7,93.79,7700.0,85.9871,86.0788,85.9595,86.0421,7700.0
2014-12-11 11:40:00,93.81,93.84,93.7,93.71,7900.0,86.0604,86.088,85.9595,85.9687,7900.0
2014-12-11 11:45:00,93.73,93.78,93.71,93.75,15100.0,85.9871,86.0329,85.9687,86.0054,15100.0
2014-12-11 11:50:00,93.76,93.85,93.75,93.85,6700.0,86.0146,86.0971,86.0054,86.0971,6700.0
2014-12-11 11:55:00,93.85,93.85,93.79,93.83,5600.0,86.0971,86.0971,86.0421,86.0788,5600.0
2014-12-11 12:00:00,93.84,93.85,93.79,93.83,5500.0,86.088,86.0971,86.0421,86.0788,5500.0
2014-12-11 12:05:00,93.82,93.82,93.69,93.7,8200.0,86.0696,86.0696,85.9504,85.9595,8200.0
2014-12-11 12:10:00,93.7,93.77,93.65,93.67,13700.0,85.9595,86.0238,85.9137,85.932,13700.0
2014-12-11 12:15:00,93.67,93.78,93.63,93.77,9000.0,85.932,86.0329,85.8953,86.0238,9000.0
2014-12-11 12:20:00,93.77,93.8,93.73,93.77,10200.0,86.0238,86.0513,85.9871,86.0238,10200.0
2014-12-11 12:25:00,93.74,93.75,93.72,93.75,10200.0,85.9962,86.0054,85.9779,86.0054,10200.0
2014-12-11 12:30:00,93.75,93.79,93.72,93.75,17400.0,86.0054,86.0421,85.9779,86.0054,17400.0
2014-12-11 12:35:00,93.75,93.77,93.73,93.75,16000.0,86.0054,86.0238,85.9871,86.0054,16000.0
2014-12-11 12:40:00,93.75,93.75,93.68,93.7,11600.0,86.0054,86.0054,85.9412,85.9595,11600.0
2014-12-11 12:45:00,93.7,93.77,93.67,93.74,8300.0,85.9595,86.0238,85.932,85.9962,8300.0
2014-12-11 12:50:00,93.74,93.82,93.73,93.81,12100.0,85.9962,86.0696,85.9871,86.0604,12100.0
2014-12-11 12:55:00,93.82,93.89,93.82,93.88,18600.0,86.0696,86.1338,86.0696,86.1247,18600.0
2014-12-11 13:00:00,93.88,93.88,93.79,93.88,17500.0,86.1247,86.1247,86.0421,86.1247,17500.0
2014-12-11 13:05:00,93.88,93.94,93.87,93.92,21700.0,86.1247,86.1797,86.1155,86.1614,21700.0
2014-12-11 13:10:00,93.92,93.93,93.84,93.84,26300.0,86.1614,86.1705,86.088,86.088,26300.0
2014-12-11 13:15:00,93.85,93.86,93.77,93.8,15100.0,86.0971,86.1063,86.0238,86.0513,15100.0
2014-12-11 13:20:00,93.8,93.82,93.76,93.81,18200.0,86.0513,86.0696,86.0146,86.0604,18200.0
2014-12-11 13:25:00,93.81,93.82,93.65,93.65,15300.0,86.0604,86.0696,85.9137,85.9137,15300.0
2014-12-11 13:30:00,93.65,93.83,93.65,93.81,14000.0,85.9137,86.0788,85.9137,86.0604,14000.0
2014-12-11 13:35:00,93.82,93.82,93.75,93.78,9700.0,86.0696,86.0696,86.0054,86.0329,9700.0
2014-12-11 13:40:00,93.78,93.87,93.76,93.87,11500.0,86.0329,86.1155,86.0146,86.1155,11500.0
2014-12-11 13:45:00,93.88,93.99,93.88,93.99,8000.0,86.1247,86.2256,86.1247,86.2256,8000.0
2014-12-11 13:50:00,94.0,94.01,93.94,93.95,11500.0,86.2348,86.2439,86.1797,86.1889,11500.0
2014-12-11 13:55:00,93.96,94.01,93.73,93.73,13900.0,86.1981,86.2439,85.9871,85.9871,13900.0
2014-12-11 14:00:00,93.73,93.81,93.69,93.81,15100.0,85.9871,86.0604,85.9504,86.0604,15100.0
2014-12-11 14:05:00,93.8,93.87,93.75,93.87,15100.0,86.0513,86.1155,86.0054,86.1155,15100.0
2014-12-11 14:10:00,93.87,93.89,93.79,93.89,11700.0,86.1155,86.1338,86.0421,86.1338,11700.0
2014-12-11 14:15:00,93.89,93.91,93.77,93.79,14500.0,86.1338,86.1522,86.0238,86.0421,14500.0
2014-12-11 14:20:00,93.78,93.82,93.77,93.8,17100.0,86.0329,86.0696,86.0238,86.0513,17100.0
2014-12-11 14:25:00,93.8,93.8,93.66,93.68,21600.0,86.0513,86.0513,85.9228,85.9412,21600.0
2014-12-11 14:30:00,93.67,93.72,93.65,93.72,35200.0,85.932,85.9779,85.9137,85.9779,35200.0
2014-12-11 14:35:00,93.72,93.82,93.69,93.82,29100.0,85.9779,86.0696,85.9504,86.0696,29100.0
2014-12-11 14:40:00,93.82,93.91,93.79,93.87,30300.0,86.0696,86.1522,86.0421,86.1155,30300.0
2014-12-11 14:45:00,93.87,93.9,93.75,93.75,229700.0,86.1155,86.143,86.0054,86.0054,229700.0
2014-12-11 14:50:00,93.73,93.77,93.69,93.75,34000.0,85.9871,86.0238,85.9504,86.0054,34000.0
2014-12-11 14:55:00,93.75,93.81,93.72,93.77,56400.0,86.0054,86.0604,85.9779,86.0238,56400.0
2014-12-11 15:00:00,93.77,93.87,93.76,93.83,41700.0,86.0238,86.1155,86.0146,86.0788,41700.0
2014-12-11 15:05:00,93.82,93.83,93.77,93.8,28900.0,86.0696,86.0788,86.0238,86.0513,28900.0
2014-12-11 15:10:00,93.79,94.0,93.79,93.98,23500.0,86.0421,86.2348,86.0421,86.2164,23500.0
2014-12-11 15:15:00,93.98,94.04,93.95,93.97,25800.0,86.2164,86.2714,86.1889,86.2072,25800.0
2014-12-11 15:20:00,93.97,94.0,93.8,93.93,19500.0,86.2072,86.2348,86.0513,86.1705,19500.0
2014-12-11 15:25:00,93.91,93.93,93.78,93.84,15600.0,86.1522,86.1705,86.0329,86.088,15600.0
2014-12-11 15:30:00,93.86,93.94,93.78,93.84,40300.0,86.1063,86.1797,86.0329,86.088,40300.0
2014-12-11 15:35:00,93.85,93.95,93.77,93.9,42200.0,86.0971,86.1889,86.0238,86.143,42200.0
2014-12-11 15:40:00,93.92,94.01,93.82,93.82,51800.0,86.1614,86.2439,86.0696,86.0696,51800.0
2014-12-11 15:45:00,93.8,93.85,93.65,93.67,55700.0,86.0513,86.0971,85.9137,85.932,55700.0
2014-12-11 15:50:00,93.66,93.69,93.28,93.34,66200.0,85.9228,85.9504,85.5742,85.6293,66200.0
2014-12-11 15:55:00,93.34,93.45,93.32,93.39,82000.0,85.6293,85.7302,85.6109,85.6751,82000.0
2014-12-12 09:30:00,92.22,92.68,90.7,92.56,47400.0,84.6018,85.0238,83.2074,84.9137,47400.0
2014-12-12 09:35:00,92.62,92.77,92.54,92.63,32200.0,84.9688,85.1064,84.8954,84.9779,32200.0
2014-12-12 09:40:00,92.62,93.02,92.51,92.84,18900.0,84.9688,85.3357,84.8678,85.1706,18900.0
2014-12-12 09:45:00,92.86,92.99,92.7,92.7,25800.0,85.1889,85.3082,85.0421,85.0421,25800.0
2014-12-12 09:50:00,92.8,92.89,92.71,92.85,8600.0,85.1339,85.2164,85.0513,85.1798,8600.0
2014-12-12 09:55:00,92.89,93.13,92.81,93.02,10000.0,85.2164,85.4366,85.1431,85.3357,10000.0
2014-12-12 10:00:00,92.99,93.11,92.95,92.95,13800.0,85.3082,85.4183,85.2715,85.2715,13800.0
2014-12-12 10:05:00,92.96,93.11,92.9,93.07,15300.0,85.2807,85.4183,85.2256,85.3816,15300.0
2014-12-12 10:10:00,93.07,93.07,92.57,92.7,14200.0,85.3816,85.3816,84.9229,85.0421,14200.0
2014-12-12 10:15:00,92.7,92.91,92.57,92.91,14000.0,85.0421,85.2348,84.9229,85.2348,14000.0
2014-12-12 10:20:00,92.91,92.91,92.6,92.74,18600.0,85.2348,85.2348,84.9504,85.0788,18600.0
2014-12-12 10:25:00,92.74,92.83,92.65,92.79,7700.0,85.0788,85.1614,84.9963,85.1247,7700.0
2014-12-12 10:30:00,92.83,93.01,92.82,92.85,7800.0,85.1614,85.3265,85.1522,85.1798,7800.0
2014-12-12 10:35:00,92.86,92.95,92.79,92.79,8300.0,85.1889,85.2715,85.1247,85.1247,8300.0
2014-12-12 10:40:00,92.79,92.92,92.71,92.9,10600.0,85.1247,85.244,85.0513,85.2256,10600.0
2014-12-12 10:45:00,92.9,92.93,92.7,92.77,14700.0,85.2256,85.2531,85.0421,85.1064,14700.0
2014-12-12 10:50:00,92.77,92.77,92.5,92.6,19100.0,85.1064,85.1064,84.8587,84.9504,19100.0
2014-12-12 10:55:00,92.6,92.74,92.5,92.53,20300.0,84.9504,85.0788,84.8587,84.8862,20300.0
2014-12-12 11:00:00,92.56,92.6,92.48,92.55,21300.0,84.9137,84.9504,84.8403,84.9045,21300.0
2014-12-12 11:05:00,92.55,92.74,92.55,92.72,15400.0,84.9045,85.0788,84.9045,85.0605,15400.0
2014-12-12 11:10:00,92.72,92.83,92.62,92.79,10600.0,85.0605,85.1614,84.9688,85.1247,10600.0
2014-12-12 11:15:00,92.79,92.79,92.66,92.69,7400.0,85.1247,85.1247,85.0054,85.033,7400.0
2014-12-12 11:20:00,92.69,92.77,92.61,92.72,9600.0,85.033,85.1064,84.9596,85.0605,9600.0
2014-12-12 11:25:00,92.72,92.72,92.51,92.52,20300.0,85.0605,85.0605,84.8678,84.877,20300.0
2014-12-12 11:30:00,92.53,92.76,92.53,92.76,11900.0,84.8862,85.0972,84.8862,85.0972,11900.0
2014-12-12 11:35:00,92.76,92.81,92.62,92.8,8800.0,85.0972,85.1431,84.9688,85.1339,8800.0
2014-12-12 11:40:00,92.83,92.9,92.83,92.85,6200.0,85.1614,85.2256,85.1614,85.1798,6200.0
2014-12-12 11:45:00,92.83,92.92,92.75,92.9,6900.0,85.1614,85.244,85.088,85.2256,6900.0
2014-12-12 11:50:00,92.9,92.92,92.7,92.79,11200.0,85.2256,85.244,85.0421,85.1247,11200.0
2014-12-12 11:55:00,92.8,92.8,92.6,92.62,19200.0,85.1339,85.1339,84.9504,84.9688,19200.0
2014-12-12 12:00:00,92.64,92.68,92.57,92.64,8500.0,84.9871,85.0238,84.9229,84.9871,8500.0
2014-12-12 12:05:00,92.64,92.74,92.64,92.68,5100.0,84.9871,85.0788,84.9871,85.0238,5100.0
2014-12-12 12:10:00,92.7,92.74,92.69,92.74,8100.0,85.0421,85.0788,85.033,85.0788,8100.0
2014-12-12 12:15:00,92.76,92.77,92.64,92.64,8100.0,85.0972,85.1064,84.9871,84.9871,8100.0
2014-12-12 12:20:00,92.64,92.71,92.53,92.71,10200.0,84.9871,85.0513,84.8862,85.0513,10200.0
2014-12-12 12:25:00,92.76,92.9,92.72,92.84,11700.0,85.0972,85.2256,85.0605,85.1706,11700.0
2014-12-12 12:30:00,92.84,92.88,92.78,92.79,6600.0,85.1706,85.2073,85.1155,85.1247,6600.0
2014-12-12 12:35:00,92.8,92.8,92.73,92.77,5000.0,85.1339,85.1339,85.0697,85.1064,5000.0
2014-12-12 12:40:00,92.78,92.78,92.62,92.63,9800.0,85.1155,85.1155,84.9688,84.9779,9800.0
2014-12-12 12:45:00,92.64,92.73,92.62,92.68,8500.0,84.9871,85.0697,84.9688,85.0238,8500.0
2014-12-12 12:50:00,92.71,92.71,92.59,92.6,5300.0,85.0513,85.0513,84.9412,84.9504,5300.0
2014-12-12 12:55:00,92.6,92.61,92.53,92.6,8400.0,84.9504,84.9596,84.8862,84.9504,8400.0
2014-12-12 13:00:00,92.6,92.6,92.55,92.56,7300.0,84.9504,84.9504,84.9045,84.9137,7300.0
2014-12-12 13:05:00,92.58,92.77,92.58,92.75,15900.0,84.9321,85.1064,84.9321,85.088,15900.0
2014-12-12 13:10:00,92.72,92.76,92.63,92.76,5400.0,85.0605,85.0972,84.9779,85.0972,5400.0
2014-12-12 13:15:00,92.78,93.0,92.78,92.86,18300.0,85.1155,85.3174,85.1155,85.1889,18300.0
2014-12-12 13:20:00,92.86,93.06,92.86,92.97,8200.0,85.1889,85.3724,85.1889,85.2898,8200.0
2014-12-12 13:25:00,92.99,93.04,92.95,93.04,6700.0,85.3082,85.3541,85.2715,85.3541,6700.0
2014-12-12 13:30:00,93.06,93.06,92.89,92.97,11200.0,85.3724,85.3724,85.2164,85.2898,11200.0
2014-12-12 13:35:00,92.97,92.97,92.71,92.79,12400.0,85.2898,85.2898,85.0513,85.1247,12400.0
2014-12-12 13:40:00,92.81,92.82,92.71,92.72,9500.0,85.1431,85.1522,85.0513,85.0605,9500.0
2014-12-12 13:45:00,92.71,92.95,92.69,92.95,7000.0,85.0513,85.2715,85.033,85.2715,7000.0
2014-12-12 13:50:00,92.95,93.2,92.95,93.2,19700.0,85.2715,85.5008,85.2715,85.5008,19700.0
2014-12-12 13:55:00,93.2,93.27,93.19,93.25,13600.0,85.5008,85.5651,85.4917,85.5467,13600.0
2014-12-12 14:00:00,93.25,93.29,93.14,93.25,35200.0,85.5467,85.5834,85.4458,85.5467,35200.0
2014-12-12 14:05:00,93.25,93.27,93.21,93.21,10100.0,85.5467,85.5651,85.51,85.51,10100.0
2014-12-12 14:10:00,93.21,93.21,93.14,93.16,10800.0,85.51,85.51,85.4458,85.4641,10800.0
2014-12-12 14:15:00,93.16,93.18,93.12,93.18,20000.0,85.4641,85.4825,85.4274,85.4825,20000.0
2014-12-12 14:20:00,93.17,93.26,93.12,93.18,14300.0,85.4733,85.5559,85.4274,85.4825,14300.0
2014-12-12 14:25:00,93.18,93.22,93.11,93.16,9900.0,85.4825,85.5192,85.4183,85.4641,9900.0
2014-12-12 14:30:00,93.16,93.21,93.14,93.2,10600.0,85.4641,85.51,85.4458,85.5008,10600.0
2014-12-12 14:35:00,93.2,93.22,93.12,93.15,21500.0,85.5008,85.5192,85.4274,85.455,21500.0
2014-12-12 14:40:00,93.16,93.19,93.13,93.15,13600.0,85.4641,85.4917,85.4366,85.455,13600.0
2014-12-12 14:45:00,93.15,93.18,93.12,93.15,25100.0,85.455,85.4825,85.4274,85.455,25100.0
2014-12-12 14:50:00,93.15,93.2,93.13,93.19,14200.0,85.455,85.5008,85.4366,85.4917,14200.0
2014-12-12 14:55:00,93.2,93.28,93.17,93.27,13300.0,85.5008,85.5742,85.4733,85.5651,13300.0
2014-12-12 15:00:00,93.27,93.34,93.17,93.18,17400.0,85.5651,85.6293,85.4733,85.4825,17400.0
2014-12-12 15:05:00,93.17,93.2,93.11,93.19,19100.0,85.4733,85.5008,85.4183,85.4917,19100.0
2014-12-12 15:10:00,93.19,93.2,93.13,93.2,26100.0,85.4917,85.5008,85.4366,85.5008,26100.0
2014-12-12 15:15:00,93.2,93.23,93.14,93.17,23000.0,85.5008,85.5284,85.4458,85.4733,23000.0
2014-12-12 15:20:00,93.17,93.2,93.13,93.17,20100.0,85.4733,85.5008,85.4366,85.4733,20100.0
2014-12-12 15:25:00,93.15,93.19,93.11,93.18,29100.0,85.455,85.4917,85.4183,85.4825,29100.0
2014-12-12 15:30:00,93.19,93.19,93.1,93.13,65700.0,85.4917,85.4917,85.4091,85.4366,65700.0
2014-12-12 15:35:00,93.11,93.15,92.89,92.89,57600.0,85.4183,85.455,85.2164,85.2164,57600.0
2014-12-12 15:40:00,92.89,92.89,92.79,92.79,26200.0,85.2164,85.2164,85.1247,85.1247,26200.0
2014-12-12 15:45:00,92.77,92.78,92.65,92.68,23200.0,85.1064,85.1155,84.9963,85.0238,23200.0
2014-12-12 15:50:00,92.69,92.69,92.12,92.45,105700.0,85.033,85.033,84.5101,84.8128,105700.0
2014-12-12 15:55:00,92.45,92.48,92.14,92.18,161300.0,84.8128,84.8403,84.5284,84.5651,161300.0
2014-12-15 09:30:00,93.02,93.02,92.17,92.39,49000.0,85.3357,85.3357,84.5559,84.7578,49000.0
2014-12-15 09:35:00,92.43,92.45,92.06,92.14,31000.0,84.7944,84.8128,84.455,84.5284,31000.0
2014-12-15 09:40:00,92.16,92.46,92.16,92.37,16000.0,84.5468,84.822,84.5468,84.7394,16000.0
2014-12-15 09:45:00,92.37,92.82,92.3,92.82,29400.0,84.7394,85.1522,84.6752,85.1522,29400.0
2014-12-15 09:50:00,92.82,92.83,92.73,92.78,10600.0,85.1522,85.1614,85.0697,85.1155,10600.0
2014-12-15 09:55:00,92.78,92.79,92.56,92.61,20400.0,85.1155,85.1247,84.9137,84.9596,20400.0
2014-12-15 10:00:00,92.61,92.63,92.3,92.4,25600.0,84.9596,84.9779,84.6752,84.7669,25600.0
2014-12-15 10:05:00,92.41,92.69,92.4,92.45,15300.0,84.7761,85.033,84.7669,84.8128,15300.0
2014-12-15 10:10:00,92.46,92.69,92.46,92.61,14000.0,84.822,85.033,84.822,84.9596,14000.0
2014-12-15 10:15:00,92.62,92.75,92.55,92.55,12000.0,84.9688,85.088,84.9045,84.9045,12000.0
2014-12-15 10:20:00,92.55,92.55,92.37,92.5,18800.0,84.9045,84.9045,84.7394,84.8587,18800.0
2014-12-15 10:25:00,92.48,92.73,92.47,92.7,5100.0,84.8403,85.0697,84.8311,85.0421,5100.0
2014-12-15 10:30:00,92.7,92.74,92.57,92.58,8900.0,85.0421,85.0788,84.9229,84.9321,8900.0
2014-12-15 10:35:00,92.6,92.62,92.36,92.4,13000.0,84.9504,84.9688,84.7302,84.7669,13000.0
2014-12-15 10:40:00,92.42,92.45,92.33,92.33,23700.0,84.7853,84.8128,84.7027,84.7027,23700.0
2014-12-15 10:45:00,92.33,92.4,92.29,92.37,25300.0,84.7027,84.7669,84.666,84.7394,25300.0
2014-12-15 10:50:00,92.38,92.82,92.38,92.76,14800.0,84.7486,85.1522,84.7486,85.0972,14800.0
2014-12-15 10:55:00,92.76,92.76,92.48,92.48,8300.0,85.0972,85.0972,84.8403,84.8403,8300.0
2014-12-15 11:00:00,92.48,92.49,92.38,92.39,14300.0,84.8403,84.8495,84.7486,84.7578,14300.0
2014-12-15 11:05:00,92.39,92.53,92.25,92.43,39700.0,84.7578,84.8862,84.6293,84.7944,39700.0
2014-12-15 11:10:00,92.4,92.42,92.3,92.31,21400.0,84.7669,84.7853,84.6752,84.6844,21400.0
2014-12-15 11:15:00,92.31,92.31,92.09,92.09,34600.0,84.6844,84.6844,84.4825,84.4825,34600.0
2014-12-15 11:20:00,92.12,92.22,91.91,91.91,14100.0,84.5101,84.6018,84.3174,84.3174,14100.0
2014-12-15 11:25:00,91.91,91.93,91.69,91.86,14300.0,84.3174,84.3358,84.1156,84.2715,14300.0
2014-12-15 11:30:00,91.86,92.03,91.78,91.92,10300.0,84.2715,84.4275,84.1981,84.3266,10300.0
2014-12-15 11:35:00,91.92,91.92,91.68,91.7,12800.0,84.3266,84.3266,84.1064,84.1248,12800.0
2014-12-15 11:40:00,91.73,91.83,91.61,91.83,13900.0,84.1523,84.244,84.0422,84.244,13900.0
2014-12-15 11:45:00,91.83,91.95,91.69,91.73,10600.0,84.244,84.3541,84.1156,84.1523,10600.0
2014-12-15 11:50:00,91.68,91.76,91.65,91.68,14900.0,84.1064,84.1798,84.0789,84.1064,14900.0
2014-12-15 11:55:00,91.68,91.76,91.6,91.62,17600.0,84.1064,84.1798,84.033,84.0514,17600.0
2014-12-15 12:00:00,91.62,91.81,91.62,91.8,11600.0,84.0514,84.2257,84.0514,84.2165,11600.0
2014-12-15 12:05:00,91.83,92.01,91.81,91.88,7900.0,84.244,84.4091,84.2257,84.2899,7900.0
2014-12-15 12:10:00,91.92,92.0,91.85,91.92,9700.0,84.3266,84.4,84.2624,84.3266,9700.0
2014-12-15 12:15:00,91.92,91.95,91.81,91.82,6400.0,84.3266,84.3541,84.2257,84.2348,6400.0
2014-12-15 12:20:00,91.82,92.1,91.82,92.1,17600.0,84.2348,84.4917,84.2348,84.4917,17600.0
2014-12-15 12:25:00,92.14,92.32,92.11,92.22,7200.0,84.5284,84.6935,84.5009,84.6018,7200.0
2014-12-15 12:30:00,92.24,92.24,91.99,91.99,11200.0,84.6201,84.6201,84.3908,84.3908,11200.0
2014-12-15 12:35:00,92.05,92.32,92.03,92.32,8500.0,84.4458,84.6935,84.4275,84.6935,8500.0
2014-12-15 12:40:00,92.32,92.32,92.13,92.16,6200.0,84.6935,84.6935,84.5192,84.5468,6200.0
2014-12-15 12:45:00,92.17,92.26,92.08,92.21,7600.0,84.5559,84.6385,84.4734,84.5926,7600.0
2014-12-15 12:50:00,92.25,92.33,92.15,92.27,11400.0,84.6293,84.7027,84.5376,84.6477,11400.0
2014-12-15 12:55:00,92.28,92.48,92.27,92.4,11800.0,84.6568,84.8403,84.6477,84.7669,11800.0
2014-12-15 13:00:00,92.4,92.5,92.35,92.45,6700.0,84.7669,84.8587,84.7211,84.8128,6700.0
2014-12-15 13:05:00,92.42,92.5,92.4,92.43,17700.0,84.7853,84.8587,84.7669,84.7944,17700.0
2014-12-15 13:10:00,92.43,92.45,92.26,92.27,32200.0,84.7944,84.8128,84.6385,84.6477,32200.0
2014-12-15 13:15:00,92.27,92.38,92.23,92.32,21700.0,84.6477,84.7486,84.611,84.6935,21700.0
2014-12-15 13:20:00,92.32,92.48,92.31,92.45,12400.0,84.6935,84.8403,84.6844,84.8128,12400.0
2014-12-15 13:25:00,92.45,92.45,92.3,92.33,19900.0,84.8128,84.8128,84.6752,84.7027,19900.0
2014-12-15 13:30:00,92.33,92.45,92.26,92.42,33500.0,84.7027,84.8128,84.6385,84.7853,33500.0
2014-12-15 13:35:00,92.43,92.56,92.42,92.52,15400.0,84.7944,84.9137,84.7853,84.877,15400.0
2014-12-15 13:40:00,92.53,92.68,92.49,92.61,24500.0,84.8862,85.0238,84.8495,84.9596,24500.0
2014-12-15 13:45:00,92.6,92.6,92.48,92.51,23500.0,84.9504,84.9504,84.8403,84.8678,23500.0
2014-12-15 13:50:00,92.5,92.7,92.43,92.61,19400.0,84.8587,85.0421,84.7944,84.9596,19400.0
2014-12-15 13:55:00,92.64,92.7,92.58,92.68,17500.0,84.9871,85.0421,84.9321,85.0238,17500.0
2014-12-15 14:00:00,92.68,92.71,92.51,92.51,21300.0,85.0238,85.0513,84.8678,84.8678,21300.0
2014-12-15 14:05:00,92.51,92.54,92.39,92.48,20200.0,84.8678,84.8954,84.7578,84.8403,20200.0
2014-12-15 14:10:00,92.48,92.5,92.41,92.46,22600.0,84.8403,84.8587,84.7761,84.822,22600.0
2014-12-15 14:15:00,92.43,92.58,92.43,92.56,13200.0,84.7944,84.9321,84.7944,84.9137,13200.0
2014-12-15 14:20:00,92.56,92.82,92.51,92.75,21300.0,84.9137,85.1522,84.8678,85.088,21300.0
2014-12-15 14:25:00,92.8,93.1,92.8,93.03,16800.0,85.1339,85.4091,85.1339,85.3449,16800.0
2014-12-15 14:30:00,93.03,93.06,92.97,93.01,20300.0,85.3449,85.3724,85.2898,85.3265,20300.0
2014-12-15 14:35:00,93.02,93.29,93.02,93.24,27600.0,85.3357,85.5834,85.3357,85.5375,27600.0
2014-12-15 14:40:00,93.26,93.3,93.06,93.12,31700.0,85.5559,85.5926,85.3724,85.4274,31700.0
2014-12-15 14:45:00,93.12,93.12,92.97,92.97,18800.0,85.4274,85.4274,85.2898,85.2898,18800.0
2014-12-15 14:50:00,92.97,93.02,92.95,93.02,25900.0,85.2898,85.3357,85.2715,85.3357,25900.0
2014-12-15 14:55:00,93.03,93.12,92.95,92.95,19000.0,85.3449,85.4274,85.2715,85.2715,19000.0
2014-12-15 15:00:00,92.95,93.12,92.95,92.96,23000.0,85.2715,85.4274,85.2715,85.2807,23000.0
2014-12-15 15:05:00,92.97,93.01,92.9,93.01,18300.0,85.2898,85.3265,85.2256,85.3265,18300.0
2014-12-15 15:10:00,93.01,93.18,92.99,93.08,23000.0,85.3265,85.4825,85.3082,85.3908,23000.0
2014-12-15 15:15:00,93.09,93.11,92.99,93.03,20500.0,85.3999,85.4183,85.3082,85.3449,20500.0
2014-12-15 15:20:00,93.03,93.1,92.93,93.07,21600.0,85.3449,85.4091,85.2531,85.3816,21600.0
2014-12-15 15:25:00,93.03,93.1,92.91,92.91,30300.0,85.3449,85.4091,85.2348,85.2348,30300.0
2014-12-15 15:30:00,92.91,92.91,92.78,92.81,30500.0,85.2348,85.2348,85.1155,85.1431,30500.0
2014-12-15 15:35:00,92.81,93.24,92.81,93.15,38200.0,85.1431,85.5375,85.1431,85.455,38200.0
2014-12-15 15:40:00,93.16,93.18,93.06,93.06,38200.0,85.4641,85.4825,85.3724,85.3724,38200.0
2014-12-15 15:45:00,93.06,93.07,92.81,92.98,38100.0,85.3724,85.3816,85.1431,85.299,38100.0
2014-12-15 15:50:00,92.99,93.0,92.75,92.85,96500.0,85.3082,85.3174,85.088,85.1798,96500.0
2014-12-15 15:55:00,92.85,92.94,92.66,92.67,91500.0,85.1798,85.2623,85.0054,85.0146,91500.0
2014-12-16 09:30:00,92.57,92.68,92.05,92.67,28700.0,84.9229,85.0238,84.4458,85.0146,28700.0
2014-12-16 09:35:00,92.59,92.95,92.54,92.76,9500.0,84.9412,85.2715,84.8954,85.0972,9500.0
2014-12-16 09:40:00,92.77,92.77,92.49,92.5,13000.0,85.1064,85.1064,84.8495,84.8587,13000.0
2014-12-16 09:45:00,92.43,92.71,92.34,92.7,8800.0,84.7944,85.0513,84.7119,85.0421,8800.0
2014-12-16 09:50:00,92.71,92.8,92.56,92.73,21800.0,85.0513,85.1339,84.9137,85.0697,21800.0
2014-12-16 09:55:00,92.71,92.92,92.63,92.83,17700.0,85.0513,85.244,84.9779,85.1614,17700.0
2014-12-16 10:00:00,92.79,92.92,92.65,92.67,9100.0,85.1247,85.244,84.9963,85.0146,9100.0
2014-12-16 10:05:00,92.63,92.72,92.39,92.39,16700.0,84.9779,85.0605,84.7578,84.7578,16700.0
2014-12-16 10:10:00,92.43,92.43,92.32,92.35,12000.0,84.7944,84.7944,84.6935,84.7211,12000.0
2014-12-16 10:15:00,92.33,92.66,92.32,92.65,11200.0,84.7027,85.0054,84.6935,84.9963,11200.0
2014-12-16 10:20:00,92.67,92.91,92.5,92.9,4900.0,85.0146,85.2348,84.8587,85.2256,4900.0
2014-12-16 10:25:00,92.88,92.93,92.77,92.9,7900.0,85.2073,85.2531,85.1064,85.2256,7900.0
2014-12-16 10:30:00,92.92,92.95,92.67,92.73,5500.0,85.244,85.2715,85.0146,85.0697,5500.0
2014-12-16 10:35:00,92.67,92.85,92.67,92.71,11300.0,85.0146,85.1798,85.0146,85.0513,11300.0
2014-12-16 10:40:00,92.71,92.71,92.53,92.65,4600.0,85.0513,85.0513,84.8862,84.9963,4600.0
2014-12-16 10:45:00,92.62,92.81,92.62,92.67,4100.0,84.9688,85.1431,84.9688,85.0146,4100.0
2014-12-16 10:50:00,92.64,92.84,92.62,92.84,6000.0,84.9871,85.1706,84.9688,85.1706,6000.0
2014-12-16 10:55:00,92.84,93.0,92.84,92.95,30300.0,85.1706,85.3174,85.1706,85.2715,30300.0
2014-12-16 11:00:00,92.95,93.0,92.9,92.98,10100.0,85.2715,85.3174,85.2256,85.299,10100.0
2014-12-16 11:05:00,92.96,92.98,92.85,92.85,9800.0,85.2807,85.299,85.1798,85.1798,9800.0
2014-12-16 11:10:00,92.81,92.96,92.81,92.93,6600.0,85.1431,85.2807,85.1431,85.2531,6600.0
2014-12-16 11:15:00,92.94,93.12,92.94,93.12,10500.0,85.2623,85.4274,85.2623,85.4274,10500.0
2014-12-16 11:20:00,93.12,93.22,93.04,93.08,9800.0,85.4274,85.5192,85.3541,85.3908,9800.0
2014-12-16 11:25:00,93.13,93.54,93.11,93.4,15300.0,85.4366,85.8128,85.4183,85.6843,15300.0
2014-12-16 11:30:00,93.41,93.81,93.41,93.78,28000.0,85.6935,86.0604,85.6935,86.0329,28000.0
2014-12-16 11:35:00,93.77,93.88,93.67,93.67,24800.0,86.0238,86.1247,85.932,85.932,24800.0
2014-12-16 11:40:00,93.67,93.84,93.65,93.81,21300.0,85.932,86.088,85.9137,86.0604,21300.0
2014-12-16 11:45:00,93.82,93.87,93.72,93.79,15100.0,86.0696,86.1155,85.9779,86.0421,15100.0
2014-12-16 11:50:00,93.77,93.79,93.7,93.7,11000.0,86.0238,86.0421,85.9595,85.9595,11000.0
2014-12-16 11:55:00,93.72,93.72,93.59,93.72,20400.0,85.9779,85.9779,85.8586,85.9779,20400.0
2014-12-16 12:00:00,93.72,93.75,93.57,93.6,28600.0,85.9779,86.0054,85.8403,85.8678,28600.0
2014-12-16 12:05:00,93.67,93.67,93.56,93.57,13900.0,85.932,85.932,85.8311,85.8403,13900.0
2014-12-16 12:10:00,93.58,93.74,93.58,93.59,19300.0,85.8494,85.9962,85.8494,85.8586,19300.0
2014-12-16 12:15:00,93.6,93.67,93.56,93.66,14700.0,85.8678,85.932,85.8311,85.9228,14700.0
2014-12-16 12:20:00,93.62,93.67,93.45,93.45,8100.0,85.8861,85.932,85.7302,85.7302,8100.0
2014-12-16 12:25:00,93.48,93.55,93.45,93.48,11700.0,85.7577,85.8219,85.7302,85.7577,11700.0
2014-12-16 12:30:00,93.46,93.55,93.45,93.46,5800.0,85.7394,85.8219,85.7302,85.7394,5800.0
2014-12-16 12:35:00,93.46,93.51,93.44,93.45,20300.0,85.7394,85.7852,85.721,85.7302,20300.0
2014-12-16 12:40:00,93.46,93.57,93.39,93.39,15900.0,85.7394,85.8403,85.6751,85.6751,15900.0
2014-12-16 12:45:00,93.39,93.45,93.2,93.45,26700.0,85.6751,85.7302,85.5008,85.7302,26700.0
2014-12-16 12:50:00,93.47,93.5,93.38,93.45,20300.0,85.7485,85.7761,85.666,85.7302,20300.0
2014-12-16 12:55:00,93.46,93.55,93.43,93.48,23100.0,85.7394,85.8219,85.7118,85.7577,23100.0
2014-12-16 13:00:00,93.48,93.54,93.4,93.44,15200.0,85.7577,85.8128,85.6843,85.721,15200.0
2014-12-16 13:05:00,93.45,93.45,93.29,93.35,13200.0,85.7302,85.7302,85.5834,85.6384,13200.0
2014-12-16 13:10:00,93.3,93.3,93.05,93.07,26600.0,85.5926,85.5926,85.3632,85.3816,26600.0
2014-12-16 13:15:00,93.09,93.2,93.03,93.11,26400.0,85.3999,85.5008,85.3449,85.4183,26400.0
2014-12-16 13:20:00,93.12,93.15,92.98,92.98,5600.0,85.4274,85.455,85.299,85.299,5600.0
2014-12-16 13:25:00,92.96,93.03,92.85,92.91,15300.0,85.2807,85.3449,85.1798,85.2348,15300.0
2014-12-16 13:30:00,92.9,92.96,92.77,92.91,13700.0,85.2256,85.2807,85.1064,85.2348,13700.0
2014-12-16 13:35:00,92.93,93.19,92.92,93.14,21500.0,85.2531,85.4917,85.244,85.4458,21500.0
2014-12-16 13:40:00,93.16,93.36,93.13,93.32,9800.0,85.4641,85.6476,85.4366,85.6109,9800.0
2014-12-16 13:45:00,93.32,93.32,93.17,93.24,12600.0,85.6109,85.6109,85.4733,85.5375,12600.0
2014-12-16 13:50:00,93.18,93.36,93.18,93.25,8700.0,85.4825,85.6476,85.4825,85.5467,8700.0
2014-12-16 13:55:00,93.18,93.3,93.14,93.16,15900.0,85.4825,85.5926,85.4458,85.4641,15900.0
2014-12-16 14:00:00,93.22,93.27,93.18,93.2,17300.0,85.5192,85.5651,85.4825,85.5008,17300.0
2014-12-16 14:05:00,93.2,93.36,93.18,93.36,10600.0,85.5008,85.6476,85.4825,85.6476,10600.0
2014-12-16 14:10:00,93.29,93.35,93.12,93.24,7700.0,85.5834,85.6384,85.4274,85.5375,7700.0
2014-12-16 14:15:00,93.22,93.22,93.0,93.07,11700.0,85.5192,85.5192,85.3174,85.3816,11700.0
2014-12-16 14:20:00,93.07,93.17,93.03,93.1,13700.0,85.3816,85.4733,85.3449,85.4091,13700.0
2014-12-16 14:25:00,93.05,93.12,93.0,93.02,8100.0,85.3632,85.4274,85.3174,85.3357,8100.0
2014-12-16 14:30:00,93.06,93.14,92.98,92.99,15000.0,85.3724,85.4458,85.299,85.3082,15000.0
2014-12-16 14:35:00,92.98,92.98,92.88,92.93,14900.0,85.299,85.299,85.2073,85.2531,14900.0
2014-12-16 14:40:00,92.94,93.01,92.88,92.92,15100.0,85.2623,85.3265,85.2073,85.244,15100.0
2014-12-16 14:45:00,92.92,93.08,92.9,93.0,32000.0,85.244,85.3908,85.2256,85.3174,32000.0
2014-12-16 14:50:00,93.0,93.0,92.8,92.85,48900.0,85.3174,85.3174,85.1339,85.1798,48900.0
2014-12-16 14:55:00,92.83,92.92,92.79,92.81,23800.0,85.1614,85.244,85.1247,85.1431,23800.0
2014-12-16 15:00:00,92.81,92.93,92.75,92.84,24200.0,85.1431,85.2531,85.088,85.1706,24200.0
2014-12-16 15:05:00,92.82,92.85,92.61,92.77,17800.0,85.1522,85.1798,84.9596,85.1064,17800.0
2014-12-16 15:10:00,92.77,92.79,92.59,92.65,12200.0,85.1064,85.1247,84.9412,84.9963,12200.0
2014-12-16 15:15:00,92.65,92.71,92.63,92.69,27200.0,84.9963,85.0513,84.9779,85.033,27200.0
2014-12-16 15:20:00,92.68,92.79,92.6,92.61,33400.0,85.0238,85.1247,84.9504,84.9596,33400.0
2014-12-16 15:25:00,92.62,92.66,92.5,92.59,28800.0,84.9688,85.0054,84.8587,84.9412,28800.0
2014-12-16 15:30:00,92.59,92.79,92.57,92.65,28300.0,84.9412,85.1247,84.9229,84.9963,28300.0
2014-12-16 15:35:00,92.69,92.7,92.47,92.52,53800.0,85.033,85.0421,84.8311,84.877,53800.0
2014-12-16 15:40:00,92.53,92.54,92.3,92.32,48700.0,84.8862,84.8954,84.6752,84.6935,48700.0
2014-12-16 15:45:00,92.32,92.53,92.29,92.5,40400.0,84.6935,84.8862,84.666,84.8587,40400.0
2014-12-16 15:50:00,92.49,92.51,92.03,92.19,129900.0,84.8495,84.8678,84.4275,84.5743,129900.0
2014-12-16 15:55:00,92.19,92.28,91.94,92.11,291100.0,84.5743,84.6568,84.3449,84.5009,291100.0
2014-12-17 09:30:00,92.03,92.54,91.69,91.74,32500.0,84.4275,84.8954,84.1156,84.1614,32500.0
2014-12-17 09:35:00,91.79,92.14,91.79,91.95,7200.0,84.2073,84.5284,84.2073,84.3541,7200.0
2014-12-17 09:40:00,91.98,92.62,91.98,92.39,9200.0,84.3816,84.9688,84.3816,84.7578,9200.0
2014-12-17 09:45:00,92.4,92.5,92.28,92.28,8000.0,84.7669,84.8587,84.6568,84.6568,8000.0
2014-12-17 09:50:00,92.4,92.44,92.25,92.3,11200.0,84.7669,84.8036,84.6293,84.6752,11200.0
2014-12-17 09:55:00,92.28,92.48,92.28,92.48,21900.0,84.6568,84.8403,84.6568,84.8403,21900.0
2014-12-17 10:00:00,92.4,92.48,92.12,92.24,18400.0,84.7669,84.8403,84.5101,84.6201,18400.0
2014-12-17 10:05:00,92.2,92.25,91.92,91.98,17100.0,84.5834,84.6293,84.3266,84.3816,17100.0
2014-12-17 10:10:00,92.03,92.25,92.03,92.25,10400.0,84.4275,84.6293,84.4275,84.6293,10400.0
2014-12-17 10:15:00,92.21,92.32,92.06,92.32,20900.0,84.5926,84.6935,84.455,84.6935,20900.0
2014-12-17 10:20:00,92.34,92.34,92.17,92.26,3900.0,84.7119,84.7119,84.5559,84.6385,3900.0
2014-12-17 10:25:00,92.23,92.23,92.1,92.14,8200.0,84.611,84.611,84.4917,84.5284,8200.0
2014-12-17 10:30:00,92.14,92.25,92.1,92.16,10500.0,84.5284,84.6293,84.4917,84.5468,10500.0
2014-12-17 10:35:00,92.1,92.23,92.06,92.2,10200.0,84.4917,84.611,84.455,84.5834,10200.0
2014-12-17 10:40:00,92.16,92.23,92.11,92.15,9200.0,84.5468,84.611,84.5009,84.5376,9200.0
2014-12-17 10:45:00,92.18,92.19,92.1,92.1,8900.0,84.5651,84.5743,84.4917,84.4917,8900.0
2014-12-17 10:50:00,92.1,92.1,91.95,91.98,12100.0,84.4917,84.4917,84.3541,84.3816,12100.0
2014-12-17 10:55:00,91.97,92.24,91.95,91.98,13700.0,84.3724,84.6201,84.3541,84.3816,13700.0
2014-12-17 11:00:00,91.99,92.05,91.97,92.05,2200.0,84.3908,84.4458,84.3724,84.4458,2200.0
2014-12-17 11:05:00,92.06,92.09,91.97,92.01,10800.0,84.455,84.4825,84.3724,84.4091,10800.0
2014-12-17 11:10:00,91.99,92.05,91.79,91.86,17500.0,84.3908,84.4458,84.2073,84.2715,17500.0
2014-12-17 11:15:00,91.84,92.07,91.79,92.07,22700.0,84.2532,84.4642,84.2073,84.4642,22700.0
2014-12-17 11:20:00,92.06,92.19,92.03,92.11,11600.0,84.455,84.5743,84.4275,84.5009,11600.0
2014-12-17 11:25:00,92.09,92.26,92.09,92.15,15600.0,84.4825,84.6385,84.4825,84.5376,15600.0
2014-12-17 11:30:00,92.19,92.33,92.11,92.12,19300.0,84.5743,84.7027,84.5009,84.5101,19300.0
2014-12-17 11:35:00,92.12,92.44,92.11,92.44,9300.0,84.5101,84.8036,84.5009,84.8036,9300.0
2014-12-17 11:40:00,92.45,92.45,92.22,92.26,56400.0,84.8128,84.8128,84.6018,84.6385,56400.0
2014-12-17 11:45:00,92.26,92.36,92.26,92.32,18500.0,84.6385,84.7302,84.6385,84.6935,18500.0
2014-12-17 11:50:00,92.33,92.38,92.27,92.36,5800.0,84.7027,84.7486,84.6477,84.7302,5800.0
2014-12-17 11:55:00,92.36,92.49,92.3,92.31,9300.0,84.7302,84.8495,84.6752,84.6844,9300.0
2014-12-17 12:00:00,92.31,92.36,92.23,92.31,8000.0,84.6844,84.7302,84.611,84.6844,8000.0
2014-12-17 12:05:00,92.29,92.29,91.97,92.0,19900.0,84.666,84.666,84.3724,84.4,19900.0
2014-12-17 12:10:00,92.02,92.05,91.93,91.95,3800.0,84.4183,84.4458,84.3358,84.3541,3800.0
2014-12-17 12:15:00,91.95,92.01,91.88,91.89,4600.0,84.3541,84.4091,84.2899,84.2991,4600.0
2014-12-17 12:20:00,91.91,91.91,91.82,91.82,2800.0,84.3174,84.3174,84.2348,84.2348,2800.0
2014-12-17 12:25:00,91.8,91.8,91.67,91.69,6600.0,84.2165,84.2165,84.0972,84.1156,6600.0
2014-12-17 12:30:00,91.68,91.72,91.65,91.68,17700.0,84.1064,84.1431,84.0789,84.1064,17700.0
2014-12-17 12:35:00,91.66,91.66,91.47,91.47,13600.0,84.0881,84.0881,83.9138,83.9138,13600.0
2014-12-17 12:40:00,91.47,91.55,91.43,91.53,10800.0,83.9138,83.9871,83.8771,83.9688,10800.0
2014-12-17 12:45:00,91.54,91.57,91.42,91.42,9100.0,83.978,84.0055,83.8679,83.8679,9100.0
2014-12-17 12:50:00,91.44,91.68,91.44,91.66,6600.0,83.8862,84.1064,83.8862,84.0881,6600.0
2014-12-17 12:55:00,91.65,91.66,91.61,91.62,4300.0,84.0789,84.0881,84.0422,84.0514,4300.0
2014-12-17 13:00:00,91.63,91.7,91.61,91.62,11700.0,84.0605,84.1248,84.0422,84.0514,11700.0
2014-12-17 13:05:00,91.64,91.84,91.39,91.84,55400.0,84.0697,84.2532,83.8404,84.2532,55400.0
2014-12-17 13:10:00,91.86,91.95,91.69,91.69,48200.0,84.2715,84.3541,84.1156,84.1156,48200.0
2014-12-17 13:15:00,91.66,91.88,91.66,91.82,12700.0,84.0881,84.2899,84.0881,84.2348,12700.0
2014-12-17 13:20:00,91.82,91.85,91.76,91.76,14800.0,84.2348,84.2624,84.1798,84.1798,14800.0
2014-12-17 13:25:00,91.76,91.78,91.69,91.78,22800.0,84.1798,84.1981,84.1156,84.1981,22800.0
2014-12-17 13:30:00,91.8,91.93,91.76,91.91,19300.0,84.2165,84.3358,84.1798,84.3174,19300.0
2014-12-17 13:35:00,91.91,91.91,91.84,91.89,13800.0,84.3174,84.3174,84.2532,84.2991,13800.0
2014-12-17 13:40:00,91.9,92.05,91.89,92.03,13400.0,84.3082,84.4458,84.2991,84.4275,13400.0
2014-12-17 13:45:00,92.01,92.03,91.7,91.84,31300.0,84.4091,84.4275,84.1248,84.2532,31300.0
2014-12-17 13:50:00,91.85,91.93,91.83,91.87,9600.0,84.2624,84.3358,84.244,84.2807,9600.0
2014-12-17 13:55:00,91.87,92.03,91.78,92.03,18200.0,84.2807,84.4275,84.1981,84.4275,18200.0
2014-12-17 14:00:00,91.99,92.62,91.98,92.56,54800.0,84.3908,84.9688,84.3816,84.9137,54800.0
2014-12-17 14:05:00,92.56,92.64,92.38,92.46,23800.0,84.9137,84.9871,84.7486,84.822,23800.0
2014-12-17 14:10:00,92.45,92.67,92.41,92.54,15900.0,84.8128,85.0146,84.7761,84.8954,15900.0
2014-12-17 14:15:00,92.54,92.58,92.43,92.5,12200.0,84.8954,84.9321,84.7944,84.8587,12200.0
2014-12-17 14:20:00,92.49,92.55,92.39,92.55,13800.0,84.8495,84.9045,84.7578,84.9045,13800.0
2014-12-17 14:25:00,92.57,92.61,92.48,92.48,10800.0,84.9229,84.9596,84.8403,84.8403,10800.0
2014-12-17 14:30:00,92.51,92.54,92.25,92.48,20600.0,84.8678,84.8954,84.6293,84.8403,20600.0
2014-12-17 14:35:00,92.51,92.72,92.51,92.7,21700.0,84.8678,85.0605,84.8678,85.0421,21700.0
2014-12-17 14:40:00,92.67,92.7,92.39,92.63,56400.0,85.0146,85.0421,84.7578,84.9779,56400.0
2014-12-17 14:45:00,92.66,92.67,92.4,92.46,12900.0,85.0054,85.0146,84.7669,84.822,12900.0
2014-12-17 14:50:00,92.4,92.54,92.35,92.52,14800.0,84.7669,84.8954,84.7211,84.877,14800.0
2014-12-17 14:55:00,92.52,92.56,92.22,92.25,20900.0,84.877,84.9137,84.6018,84.6293,20900.0
2014-12-17 15:00:00,92.24,92.24,92.0,92.15,43400.0,84.6201,84.6201,84.4,84.5376,43400.0
2014-12-17 15:05:00,92.12,92.36,92.11,92.29,23500.0,84.5101,84.7302,84.5009,84.666,23500.0
2014-12-17 15:10:00,92.29,92.39,92.22,92.37,22500.0,84.666,84.7578,84.6018,84.7394,22500.0
2014-12-17 15:15:00,92.4,92.46,92.22,92.45,25100.0,84.7669,84.822,84.6018,84.8128,25100.0
2014-12-17 15:20:00,92.47,92.62,92.47,92.56,94200.0,84.8311,84.9688,84.8311,84.9137,94200.0
2014-12-17 15:25:00,92.55,92.86,92.55,92.84,38900.0,84.9045,85.1889,84.9045,85.1706,38900.0
2014-12-17 15:30:00,92.84,93.02,92.83,92.84,59700.0,85.1706,85.3357,85.1614,85.1706,59700.0
2014-12-17 15:35:00,92.84,92.93,92.79,92.93,44400.0,85.1706,85.2531,85.1247,85.2531,44400.0
2014-12-17 15:40:00,92.94,93.18,92.93,93.03,50800.0,85.2623,85.4825,85.2531,85.3449,50800.0
2014-12-17 15:45:00,93.04,93.2,93.02,93.05,47200.0,85.3541,85.5008,85.3357,85.3632,47200.0
2014-12-17 15:50:00,93.06,93.1,92.82,92.84,73000.0,85.3724,85.4091,85.1522,85.1706,73000.0
2014-12-17 15:55:00,92.83,92.91,92.81,92.87,101200.0,85.1614,85.2348,85.1431,85.1981,101200.0
2014-12-18 09:30:00,92.79,92.95,92.17,92.17,104300.0,85.1247,85.2715,84.5559,84.5559,104300.0
2014-12-18 09:35:00,92.2,92.6,92.09,92.47,50000.0,84.5834,84.9504,84.4825,84.8311,50000.0
2014-12-18 09:40:00,92.47,92.76,92.44,92.76,40200.0,84.8311,85.0972,84.8036,85.0972,40200.0
2014-12-18 09:45:00,92.76,92.81,92.46,92.5,35600.0,85.0972,85.1431,84.822,84.8587,35600.0
2014-12-18 09:50:00,92.55,92.64,92.44,92.62,26500.0,84.9045,84.9871,84.8036,84.9688,26500.0
2014-12-18 09:55:00,92.62,93.17,92.58,93.16,42000.0,84.9688,85.4733,84.9321,85.4641,42000.0
2014-12-18 10:00:00,93.2,93.23,92.91,92.97,24500.0,85.5008,85.5284,85.2348,85.2898,24500.0
2014-12-18 10:05:00,92.97,93.08,92.89,93.02,34000.0,85.2898,85.3908,85.2164,85.3357,34000.0
2014-12-18 10:10:00,93.02,93.4,92.94,93.37,24300.0,85.3357,85.6843,85.2623,85.6568,24300.0
2014-12-18 10:15:00,93.39,93.57,93.36,93.54,27900.0,85.6751,85.8403,85.6476,85.8128,27900.0
2014-12-18 10:20:00,93.53,93.67,93.52,93.53,17800.0,85.8036,85.932,85.7944,85.8036,17800.0
2014-12-18 10:25:00,93.53,93.66,93.49,93.62,19600.0,85.8036,85.9228,85.7669,85.8861,19600.0
2014-12-18 10:30:00,93.62,93.67,93.55,93.58,15200.0,85.8861,85.932,85.8219,85.8494,15200.0
2014-12-18 10:35:00,93.58,93.62,93.36,93.44,26900.0,85.8494,85.8861,85.6476,85.721,26900.0
2014-12-18 10:40:00,93.46,93.46,93.3,93.44,22700.0,85.7394,85.7394,85.5926,85.721,22700.0
2014-12-18 10:45:00,93.47,93.5,93.31,93.44,18900.0,85.7485,85.7761,85.6018,85.721,18900.0
2014-12-18 10:50:00,93.44,93.5,93.39,93.43,25500.0,85.721,85.7761,85.6751,85.7118,25500.0
2014-12-18 10:55:00,93.45,93.56,93.44,93.46,18500.0,85.7302,85.8311,85.721,85.7394,18500.0
2014-12-18 11:00:00,93.46,93.46,93.27,93.35,24500.0,85.7394,85.7394,85.5651,85.6384,24500.0
2014-12-18 11:05:00,93.33,93.34,93.01,93.08,24500.0,85.6201,85.6293,85.3265,85.3908,24500.0
2014-12-18 11:10:00,93.1,93.14,92.97,93.02,17400.0,85.4091,85.4458,85.2898,85.3357,17400.0
2014-12-18 11:15:00,93.05,93.16,93.0,93.0,63700.0,85.3632,85.4641,85.3174,85.3174,63700.0
2014-12-18 11:20:00,93.0,93.11,92.96,93.08,25600.0,85.3174,85.4183,85.2807,85.3908,25600.0
2014-12-18 11:25:00,93.08,93.2,93.05,93.1,26500.0,85.3908,85.5008,85.3632,85.4091,26500.0
2014-12-18 11:30:00,93.1,93.3,93.1,93.27,15900.0,85.4091,85.5926,85.4091,85.5651,15900.0
2014-12-18 11:35:00,93.29,93.29,93.15,93.19,20400.0,85.5834,85.5834,85.455,85.4917,20400.0
2014-12-18 11:40:00,93.19,93.27,93.03,93.03,27400.0,85.4917,85.5651,85.3449,85.3449,27400.0
2014-12-18 11:45:00,93.04,93.08,93.0,93.01,12200.0,85.3541,85.3908,85.3174,85.3265,12200.0
2014-12-18 11:50:00,93.01,93.24,92.99,93.21,15200.0,85.3265,85.5375,85.3082,85.51,15200.0
2014-12-18 11:55:00,93.2,93.22,93.05,93.22,50100.0,85.5008,85.5192,85.3632,85.5192,50100.0
2014-12-18 12:00:00,93.23,93.33,93.18,93.21,17500.0,85.5284,85.6201,85.4825,85.51,17500.0
2014-12-18 12:05:00,93.23,93.3,93.21,93.21,24500.0,85.5284,85.5926,85.51,85.51,24500.0
2014-12-18 12:10:00,93.22,93.3,93.16,93.16,23500.0,85.5192,85.5926,85.4641,85.4641,23500.0
2014-12-18 12:15:00,93.18,93.2,93.05,93.1,20100.0,85.4825,85.5008,85.3632,85.4091,20100.0
2014-12-18 12:20:00,93.11,93.12,93.02,93.12,10000.0,85.4183,85.4274,85.3357,85.4274,10000.0
2014-12-18 12:25:00,93.14,93.27,93.14,93.21,9800.0,85.4458,85.5651,85.4458,85.51,9800.0
2014-12-18 12:30:00,93.25,93.43,93.25,93.43,19700.0,85.5467,85.7118,85.5467,85.7118,19700.0
2014-12-18 12:35:00,93.45,93.56,93.45,93.56,23000.0,85.7302,85.8311,85.7302,85.8311,23000.0
2014-12-18 12:40:00,93.56,93.67,93.55,93.58,15200.0,85.8311,85.932,85.8219,85.8494,15200.0
2014-12-18 12:45:00,93.58,93.73,93.58,93.73,22300.0,85.8494,85.9871,85.8494,85.9871,22300.0
2014-12-18 12:50:00,93.73,93.77,93.63,93.75,22800.0,85.9871,86.0238,85.8953,86.0054,22800.0
2014-12-18 12:55:00,93.75,93.8,93.73,93.75,17500.0,86.0054,86.0513,85.9871,86.0054,17500.0
2014-12-18 13:00:00,93.76,93.79,93.62,93.69,24000.0,86.0146,86.0421,85.8861,85.9504,24000.0
2014-12-18 13:05:00,93.7,93.74,93.59,93.63,25100.0,85.9595,85.9962,85.8586,85.8953,25100.0
2014-12-18 13:10:00,93.64,93.67,93.58,93.58,17200.0,85.9045,85.932,85.8494,85.8494,17200.0
2014-12-18 13:15:00,93.58,93.61,93.56,93.59,17700.0,85.8494,85.877,85.8311,85.8586,17700.0
2014-12-18 13:20:00,93.58,93.82,93.58,93.77,21600.0,85.8494,86.0696,85.8494,86.0238,21600.0
2014-12-18 13:25:00,93.8,93.89,93.8,93.87,16200.0,86.0513,86.1338,86.0513,86.1155,16200.0
2014-12-18 13:30:00,93.83,93.96,93.82,93.95,20400.0,86.0788,86.1981,86.0696,86.1889,20400.0
2014-12-18 13:35:00,93.95,93.99,93.82,93.82,20800.0,86.1889,86.2256,86.0696,86.0696,20800.0
2014-12-18 13:40:00,93.82,93.88,93.74,93.77,22500.0,86.0696,86.1247,85.9962,86.0238,22500.0
2014-12-18 13:45:00,93.77,93.85,93.74,93.82,18900.0,86.0238,86.0971,85.9962,86.0696,18900.0
2014-12-18 13:50:00,93.82,93.91,93.79,93.91,15300.0,86.0696,86.1522,86.0421,86.1522,15300.0
2014-12-18 13:55:00,93.92,93.92,93.86,93.86,17000.0,86.1614,86.1614,86.1063,86.1063,17000.0
2014-12-18 14:00:00,93.86,93.9,93.68,93.81,26400.0,86.1063,86.143,85.9412,86.0604,26400.0
2014-12-18 14:05:00,93.81,93.91,93.81,93.87,29500.0,86.0604,86.1522,86.0604,86.1155,29500.0
2014-12-18 14:10:00,93.87,93.96,93.85,93.96,23600.0,86.1155,86.1981,86.0971,86.1981,23600.0
2014-12-18 14:15:00,93.96,94.1,93.96,94.02,30400.0,86.1981,86.3265,86.1981,86.2531,30400.0
2014-12-18 14:20:00,94.02,94.09,93.9,93.92,36800.0,86.2531,86.3173,86.143,86.1614,36800.0
2014-12-18 14:25:00,93.91,94.03,93.86,93.86,25800.0,86.1522,86.2623,86.1063,86.1063,25800.0
2014-12-18 14:30:00,93.87,93.97,93.68,93.95,44000.0,86.1155,86.2072,85.9412,86.1889,44000.0
2014-12-18 14:35:00,93.96,94.06,93.93,94.02,25400.0,86.1981,86.2898,86.1705,86.2531,25400.0
2014-12-18 14:40:00,93.98,94.03,93.97,93.98,25000.0,86.2164,86.2623,86.2072,86.2164,25000.0
2014-12-18 14:45:00,93.98,94.03,93.61,93.62,47900.0,86.2164,86.2623,85.877,85.8861,47900.0
2014-12-18 14:50:00,93.61,93.85,93.61,93.83,24400.0,85.877,86.0971,85.877,86.0788,24400.0
2014-12-18 14:55:00,93.83,93.83,93.7,93.74,26400.0,86.0788,86.0788,85.9595,85.9962,26400.0
2014-12-18 15:00:00,93.74,93.79,93.67,93.79,22800.0,85.9962,86.0421,85.932,86.0421,22800.0
2014-12-18 15:05:00,93.79,93.86,93.71,93.72,31400.0,86.0421,86.1063,85.9687,85.9779,31400.0
2014-12-18 15:10:00,93.71,93.9,93.71,93.89,34100.0,85.9687,86.143,85.9687,86.1338,34100.0
2014-12-18 15:15:00,93.89,93.96,93.83,93.9,28500.0,86.1338,86.1981,86.0788,86.143,28500.0
2014-12-18 15:20:00,93.92,93.98,93.82,93.95,66600.0,86.1614,86.2164,86.0696,86.1889,66600.0
2014-12-18 15:25:00,93.95,94.09,93.94,94.03,36600.0,86.1889,86.3173,86.1797,86.2623,36600.0
2014-12-18 15:30:00,94.03,94.12,94.0,94.02,32100.0,86.2623,86.3448,86.2348,86.2531,32100.0
2014-12-18 15:35:00,94.02,94.04,94.0,94.02,30400.0,86.2531,86.2714,86.2348,86.2531,30400.0
2014-12-18 15:40:00,94.02,94.17,94.01,94.15,34900.0,86.2531,86.3907,86.2439,86.3724,34900.0
2014-12-18 15:45:00,94.16,94.16,94.03,94.08,45000.0,86.3815,86.3815,86.2623,86.3081,45000.0
2014-12-18 15:50:00,94.08,94.39,94.08,94.37,101800.0,86.3081,86.5925,86.3081,86.5742,101800.0
2014-12-18 15:55:00,94.39,94.48,94.26,94.48,174200.0,86.5925,86.6751,86.4733,86.6751,174200.0
2014-12-19 09:30:00,94.26,94.85,94.26,94.79,626000.0,86.4733,87.0145,86.4733,86.9595,626000.0
2014-12-19 09:35:00,94.82,95.25,94.79,95.24,82100.0,86.987,87.3815,86.9595,87.3723,82100.0
2014-12-19 09:40:00,95.23,95.37,95.21,95.34,36900.0,87.3631,87.4916,87.3448,87.4641,36900.0
2014-12-19 09:45:00,95.35,95.56,95.32,95.53,22000.0,87.4732,87.6659,87.4457,87.6384,22000.0
2014-12-19 09:50:00,95.53,95.62,95.34,95.51,13400.0,87.6384,87.7209,87.4641,87.62,13400.0
2014-12-19 09:55:00,95.56,95.84,95.5,95.84,23300.0,87.6659,87.9228,87.6108,87.9228,23300.0
2014-12-19 10:00:00,95.84,95.84,95.53,95.63,20900.0,87.9228,87.9228,87.6384,87.7301,20900.0
2014-12-19 10:05:00,95.64,95.68,95.45,95.57,18100.0,87.7393,87.776,87.565,87.6751,18100.0
2014-12-19 10:10:00,95.61,95.71,95.55,95.65,12200.0,87.7118,87.8035,87.6567,87.7484,12200.0
2014-12-19 10:15:00,95.65,95.71,95.54,95.62,9400.0,87.7484,87.8035,87.6475,87.7209,9400.0
2014-12-19 10:20:00,95.64,95.69,95.62,95.68,8500.0,87.7393,87.7851,87.7209,87.776,8500.0
2014-12-19 10:25:00,95.7,95.7,95.46,95.62,14900.0,87.7943,87.7943,87.5741,87.7209,14900.0
2014-12-19 10:30:00,95.6,95.62,95.47,95.55,29200.0,87.7026,87.7209,87.5833,87.6567,29200.0
2014-12-19 10:35:00,95.55,95.57,95.51,95.55,13000.0,87.6567,87.6751,87.62,87.6567,13000.0
2014-12-19 10:40:00,95.55,95.62,95.5,95.53,21700.0,87.6567,87.7209,87.6108,87.6384,21700.0
2014-12-19 10:45:00,95.53,95.54,95.34,95.35,39200.0,87.6384,87.6475,87.4641,87.4732,39200.0
2014-12-19 10:50:00,95.34,95.43,95.32,95.35,17000.0,87.4641,87.5466,87.4457,87.4732,17000.0
2014-12-19 10:55:00,95.35,95.47,95.34,95.46,12400.0,87.4732,87.5833,87.4641,87.5741,12400.0
2014-12-19 11:00:00,95.45,95.45,95.31,95.42,9100.0,87.565,87.565,87.4365,87.5374,9100.0
2014-12-19 11:05:00,95.42,95.42,95.28,95.3,15700.0,87.5374,87.5374,87.409,87.4274,15700.0
2014-12-19 11:10:00,95.27,95.43,95.27,95.43,15200.0,87.3998,87.5466,87.3998,87.5466,15200.0
2014-12-19 11:15:00,95.42,95.45,95.29,95.31,13900.0,87.5374,87.565,87.4182,87.4365,13900.0
2014-12-19 11:20:00,95.34,95.45,95.33,95.39,12400.0,87.4641,87.565,87.4549,87.5099,12400.0
2014-12-19 11:25:00,95.4,95.48,95.39,95.46,11900.0,87.5191,87.5925,87.5099,87.5741,11900.0
2014-12-19 11:30:00,95.46,95.46,95.31,95.34,10300.0,87.5741,87.5741,87.4365,87.4641,10300.0
2014-12-19 11:35:00,95.36,95.38,95.29,95.32,4600.0,87.4824,87.5008,87.4182,87.4457,4600.0
2014-12-19 11:40:00,95.33,95.35,95.24,95.3,7500.0,87.4549,87.4732,87.3723,87.4274,7500.0
2014-12-19 11:45:00,95.3,95.32,95.25,95.31,15300.0,87.4274,87.4457,87.3815,87.4365,15300.0
2014-12-19 11:50:00,95.29,95.33,95.24,95.31,7000.0,87.4182,87.4549,87.3723,87.4365,7000.0
2014-12-19 11:55:00,95.3,95.32,95.21,95.22,10100.0,87.4274,87.4457,87.3448,87.354,10100.0
2014-12-19 12:00:00,95.21,95.21,95.15,95.19,6300.0,87.3448,87.3448,87.2898,87.3264,6300.0
2014-12-19 12:05:00,95.21,95.21,95.11,95.15,6400.0,87.3448,87.3448,87.2531,87.2898,6400.0
2014-12-19 12:10:00,95.16,95.16,95.08,95.09,6100.0,87.2989,87.2989,87.2255,87.2347,6100.0
2014-12-19 12:15:00,95.09,95.13,95.02,95.02,10700.0,87.2347,87.2714,87.1705,87.1705,10700.0
2014-12-19 12:20:00,94.99,94.99,94.85,94.85,9600.0,87.143,87.143,87.0145,87.0145,9600.0
2014-12-19 12:25:00,94.88,94.92,94.87,94.89,8400.0,87.0421,87.0788,87.0329,87.0512,8400.0
2014-12-19 12:30:00,94.87,94.87,94.75,94.75,10100.0,87.0329,87.0329,86.9228,86.9228,10100.0
2014-12-19 12:35:00,94.77,94.78,94.65,94.65,3700.0,86.9411,86.9503,86.8311,86.8311,3700.0
2014-12-19 12:40:00,94.69,94.72,94.65,94.69,6500.0,86.8678,86.8953,86.8311,86.8678,6500.0
2014-12-19 12:45:00,94.68,94.74,94.67,94.7,10000.0,86.8586,86.9136,86.8494,86.8769,10000.0
2014-12-19 12:50:00,94.68,94.75,94.67,94.67,6300.0,86.8586,86.9228,86.8494,86.8494,6300.0
2014-12-19 12:55:00,94.69,94.71,94.62,94.66,5100.0,86.8678,86.8861,86.8035,86.8402,5100.0
2014-12-19 13:00:00,94.66,94.7,94.66,94.66,9100.0,86.8402,86.8769,86.8402,86.8402,9100.0
2014-12-19 13:05:00,94.66,94.66,94.59,94.59,9800.0,86.8402,86.8402,86.776,86.776,9800.0
2014-12-19 13:10:00,94.56,94.56,94.46,94.48,10500.0,86.7485,86.7485,86.6568,86.6751,10500.0
2014-12-19 13:15:00,94.49,94.51,94.46,94.46,7900.0,86.6843,86.7026,86.6568,86.6568,7900.0
2014-12-19 13:20:00,94.47,94.61,94.46,94.52,16300.0,86.6659,86.7944,86.6568,86.7118,16300.0
2014-12-19 13:25:00,94.52,94.54,94.45,94.46,7100.0,86.7118,86.7301,86.6476,86.6568,7100.0
2014-12-19 13:30:00,94.46,94.49,94.39,94.39,6700.0,86.6568,86.6843,86.5925,86.5925,6700.0
2014-12-19 13:35:00,94.4,94.43,94.32,94.37,8600.0,86.6017,86.6292,86.5283,86.5742,8600.0
2014-12-19 13:40:00,94.34,94.42,94.34,94.42,4500.0,86.5467,86.6201,86.5467,86.6201,4500.0
2014-12-19 13:45:00,94.41,94.42,94.32,94.39,9600.0,86.6109,86.6201,86.5283,86.5925,9600.0
2014-12-19 13:50:00,94.4,94.4,94.26,94.26,11200.0,86.6017,86.6017,86.4733,86.4733,11200.0
2014-12-19 13:55:00,94.26,94.28,94.17,94.17,12000.0,86.4733,86.4916,86.3907,86.3907,12000.0
2014-12-19 14:00:00,94.19,94.31,94.18,94.31,8800.0,86.4091,86.5191,86.3999,86.5191,8800.0
2014-12-19 14:05:00,94.3,94.39,94.27,94.38,7400.0,86.51,86.5925,86.4824,86.5834,7400.0
2014-12-19 14:10:00,94.38,94.42,94.35,94.35,8600.0,86.5834,86.6201,86.5558,86.5558,8600.0
2014-12-19 14:15:00,94.37,94.38,94.3,94.32,7600.0,86.5742,86.5834,86.51,86.5283,7600.0
2014-12-19 14:20:00,94.31,94.34,94.18,94.27,29800.0,86.5191,86.5467,86.3999,86.4824,29800.0
2014-12-19 14:25:00,94.29,94.37,94.29,94.33,8100.0,86.5008,86.5742,86.5008,86.5375,8100.0
2014-12-19 14:30:00,94.31,94.41,94.31,94.34,9700.0,86.5191,86.6109,86.5191,86.5467,9700.0
2014-12-19 14:35:00,94.34,94.44,94.34,94.43,23700.0,86.5467,86.6384,86.5467,86.6292,23700.0
2014-12-19 14:40:00,94.42,94.52,94.39,94.47,16900.0,86.6201,86.7118,86.5925,86.6659,16900.0
2014-12-19 14:45:00,94.49,94.53,94.47,94.53,9500.0,86.6843,86.721,86.6659,86.721,9500.0
2014-12-19 14:50:00,94.53,94.67,94.52,94.67,14400.0,86.721,86.8494,86.7118,86.8494,14400.0
2014-12-19 14:55:00,94.65,94.72,94.63,94.7,15200.0,86.8311,86.8953,86.8127,86.8769,15200.0
2014-12-19 15:00:00,94.72,94.72,94.62,94.62,7300.0,86.8953,86.8953,86.8035,86.8035,7300.0
2014-12-19 15:05:00,94.63,94.63,94.51,94.57,14000.0,86.8127,86.8127,86.7026,86.7577,14000.0
2014-12-19 15:10:00,94.57,94.57,94.42,94.49,20500.0,86.7577,86.7577,86.6201,86.6843,20500.0
2014-12-19 15:15:00,94.51,94.54,94.42,94.45,13100.0,86.7026,86.7301,86.6201,86.6476,13100.0
2014-12-19 15:20:00,94.46,94.51,94.42,94.43,18600.0,86.6568,86.7026,86.6201,86.6292,18600.0
2014-12-19 15:25:00,94.45,94.45,94.36,94.4,21900.0,86.6476,86.6476,86.565,86.6017,21900.0
2014-12-19 15:30:00,94.41,94.49,94.37,94.4,20200.0,86.6109,86.6843,86.5742,86.6017,20200.0
2014-12-19 15:35:00,94.41,94.52,94.39,94.5,19400.0,86.6109,86.7118,86.5925,86.6934,19400.0
2014-12-19 15:40:00,94.49,94.54,94.43,94.46,25200.0,86.6843,86.7301,86.6292,86.6568,25200.0
2014-12-19 15:45:00,94.47,94.47,94.35,94.38,33300.0,86.6659,86.6659,86.5558,86.5834,33300.0
2014-12-19 15:50:00,94.38,94.38,93.99,93.99,92800.0,86.5834,86.5834,86.2256,86.2256,92800.0
2014-12-19 15:55:00,94.01,94.09,93.82,93.92,165800.0,86.2439,86.3173,86.0696,86.1614,165800.0
2014-12-22 09:30:00,94.45,95.24,94.45,95.05,31100.0,86.6476,87.3723,86.6476,87.198,31100.0
2014-12-22 09:35:00,95.09,95.14,94.85,95.08,5700.0,87.2347,87.2806,87.0145,87.2255,5700.0
2014-12-22 09:40:00,95.11,95.11,94.72,94.88,9000.0,87.2531,87.2531,86.8953,87.0421,9000.0
2014-12-22 09:45:00,94.86,94.88,94.66,94.72,4800.0,87.0237,87.0421,86.8402,86.8953,4800.0
2014-12-22 09:50:00,94.75,94.85,94.46,94.57,22200.0,86.9228,87.0145,86.6568,86.7577,22200.0
2014-12-22 09:55:00,94.55,94.59,94.37,94.37,11800.0,86.7393,86.776,86.5742,86.5742,11800.0
2014-12-22 10:00:00,94.39,94.39,94.2,94.27,7300.0,86.5925,86.5925,86.4182,86.4824,7300.0
2014-12-22 10:05:00,94.24,94.37,94.21,94.37,7700.0,86.4549,86.5742,86.4274,86.5742,7700.0
2014-12-22 10:10:00,94.42,94.51,94.38,94.48,6500.0,86.6201,86.7026,86.5834,86.6751,6500.0
2014-12-22 10:15:00,94.49,94.53,94.46,94.49,4900.0,86.6843,86.721,86.6568,86.6843,4900.0
2014-12-22 10:20:00,94.5,94.57,94.4,94.44,10900.0,86.6934,86.7577,86.6017,86.6384,10900.0
2014-12-22 10:25:00,94.46,94.71,94.46,94.7,6300.0,86.6568,86.8861,86.6568,86.8769,6300.0
2014-12-22 10:30:00,94.69,94.69,94.54,94.57,7300.0,86.8678,86.8678,86.7301,86.7577,7300.0
2014-12-22 10:35:00,94.59,94.68,94.53,94.66,10100.0,86.776,86.8586,86.721,86.8402,10100.0
2014-12-22 10:40:00,94.63,94.81,94.61,94.81,11000.0,86.8127,86.9778,86.7944,86.9778,11000.0
2014-12-22 10:45:00,94.8,94.84,94.77,94.79,5900.0,86.9687,87.0054,86.9411,86.9595,5900.0
2014-12-22 10:50:00,94.79,94.86,94.74,94.74,6900.0,86.9595,87.0237,86.9136,86.9136,6900.0
2014-12-22 10:55:00,94.73,94.77,94.65,94.7,6100.0,86.9044,86.9411,86.8311,86.8769,6100.0
2014-12-22 11:00:00,94.68,94.68,94.54,94.62,4400.0,86.8586,86.8586,86.7301,86.8035,4400.0
2014-12-22 11:05:00,94.61,94.61,94.34,94.4,28100.0,86.7944,86.7944,86.5467,86.6017,28100.0
2014-12-22 11:10:00,94.37,94.4,94.35,94.37,6500.0,86.5742,86.6017,86.5558,86.5742,6500.0
2014-12-22 11:15:00,94.37,94.48,94.2,94.39,101100.0,86.5742,86.6751,86.4182,86.5925,101100.0
2014-12-22 11:20:00,94.43,94.53,94.41,94.51,9800.0,86.6292,86.721,86.6109,86.7026,9800.0
2014-12-22 11:25:00,94.56,94.71,94.56,94.64,14900.0,86.7485,86.8861,86.7485,86.8219,14900.0
2014-12-22 11:30:00,94.63,94.71,94.6,94.65,5800.0,86.8127,86.8861,86.7852,86.8311,5800.0
2014-12-22 11:35:00,94.66,94.67,94.57,94.57,3800.0,86.8402,86.8494,86.7577,86.7577,3800.0
2014-12-22 11:40:00,94.58,94.59,94.52,94.55,5100.0,86.7668,86.776,86.7118,86.7393,5100.0
2014-12-22 11:45:00,94.56,94.59,94.54,94.55,4000.0,86.7485,86.776,86.7301,86.7393,4000.0
2014-12-22 11:50:00,94.55,94.6,94.54,94.6,11300.0,86.7393,86.7852,86.7301,86.7852,11300.0
2014-12-22 11:55:00,94.57,94.57,94.47,94.47,5400.0,86.7577,86.7577,86.6659,86.6659,5400.0
2014-12-22 12:00:00,94.48,94.6,94.48,94.59,2900.0,86.6751,86.7852,86.6751,86.776,2900.0
2014-12-22 12:05:00,94.62,94.62,94.55,94.62,3400.0,86.8035,86.8035,86.7393,86.8035,3400.0
2014-12-22 12:10:00,94.61,94.66,94.54,94.56,8900.0,86.7944,86.8402,86.7301,86.7485,8900.0
2014-12-22 12:15:00,94.59,94.59,94.55,94.56,4300.0,86.776,86.776,86.7393,86.7485,4300.0
2014-12-22 12:20:00,94.57,94.57,94.47,94.54,5900.0,86.7577,86.7577,86.6659,86.7301,5900.0
2014-12-22 12:25:00,94.55,94.57,94.39,94.39,5400.0,86.7393,86.7577,86.5925,86.5925,5400.0
2014-12-22 12:30:00,94.41,94.49,94.41,94.44,3200.0,86.6109,86.6843,86.6109,86.6384,3200.0
2014-12-22 12:35:00,94.42,94.44,94.37,94.43,6000.0,86.6201,86.6384,86.5742,86.6292,6000.0
2014-12-22 12:40:00,94.4,94.45,94.34,94.34,6800.0,86.6017,86.6476,86.5467,86.5467,6800.0
2014-12-22 12:45:00,94.34,94.35,94.27,94.32,10700.0,86.5467,86.5558,86.4824,86.5283,10700.0
2014-12-22 12:50:00,94.32,94.32,94.24,94.28,6600.0,86.5283,86.5283,86.4549,86.4916,6600.0
2014-12-22 12:55:00,94.3,94.34,94.24,94.24,6800.0,86.51,86.5467,86.4549,86.4549,6800.0
2014-12-22 13:00:00,94.24,94.25,94.14,94.14,9000.0,86.4549,86.4641,86.3632,86.3632,9000.0
2014-12-22 13:05:00,94.14,94.16,94.08,94.11,6000.0,86.3632,86.3815,86.3081,86.3357,6000.0
2014-12-22 13:10:00,94.13,94.16,94.11,94.14,4300.0,86.354,86.3815,86.3357,86.3632,4300.0
2014-12-22 13:15:00,94.16,94.22,94.16,94.19,3700.0,86.3815,86.4366,86.3815,86.4091,3700.0
2014-12-22 13:20:00,94.19,94.19,94.11,94.14,3500.0,86.4091,86.4091,86.3357,86.3632,3500.0
2014-12-22 13:25:00,94.18,94.26,94.15,94.23,3400.0,86.3999,86.4733,86.3724,86.4458,3400.0
2014-12-22 13:30:00,94.24,94.31,94.19,94.19,5000.0,86.4549,86.5191,86.4091,86.4091,5000.0
2014-12-22 13:35:00,94.2,94.22,94.19,94.2,4800.0,86.4182,86.4366,86.4091,86.4182,4800.0
2014-12-22 13:40:00,94.23,94.29,94.21,94.26,3500.0,86.4458,86.5008,86.4274,86.4733,3500.0
2014-12-22 13:45:00,94.27,94.31,94.23,94.25,10800.0,86.4824,86.5191,86.4458,86.4641,10800.0
2014-12-22 13:50:00,94.24,94.31,94.22,94.22,4600.0,86.4549,86.5191,86.4366,86.4366,4600.0
2014-12-22 13:55:00,94.2,94.25,94.15,94.25,3700.0,86.4182,86.4641,86.3724,86.4641,3700.0
2014-12-22 14:00:00,94.25,94.28,94.22,94.22,3300.0,86.4641,86.4916,86.4366,86.4366,3300.0
2014-12-22 14:05:00,94.24,94.26,94.18,94.26,8200.0,86.4549,86.4733,86.3999,86.4733,8200.0
2014-12-22 14:10:00,94.26,94.27,94.15,94.19,9100.0,86.4733,86.4824,86.3724,86.4091,9100.0
2014-12-22 14:15:00,94.19,94.25,94.19,94.19,11800.0,86.4091,86.4641,86.4091,86.4091,11800.0
2014-12-22 14:20:00,94.21,94.23,94.17,94.17,5900.0,86.4274,86.4458,86.3907,86.3907,5900.0
2014-12-22 14:25:00,94.16,94.2,94.14,94.16,9400.0,86.3815,86.4182,86.3632,86.3815,9400.0
2014-12-22 14:30:00,94.19,94.21,94.1,94.11,10600.0,86.4091,86.4274,86.3265,86.3357,10600.0
2014-12-22 14:35:00,94.08,94.19,94.08,94.15,8500.0,86.3081,86.4091,86.3081,86.3724,8500.0
2014-12-22 14:40:00,94.16,94.21,94.13,94.21,5100.0,86.3815,86.4274,86.354,86.4274,5100.0
2014-12-22 14:45:00,94.18,94.21,94.15,94.19,8700.0,86.3999,86.4274,86.3724,86.4091,8700.0
2014-12-22 14:50:00,94.2,94.25,94.19,94.22,16300.0,86.4182,86.4641,86.4091,86.4366,16300.0
2014-12-22 14:55:00,94.25,94.25,94.18,94.19,7500.0,86.4641,86.4641,86.3999,86.4091,7500.0
2014-12-22 15:00:00,94.21,94.3,94.2,94.26,8700.0,86.4274,86.51,86.4182,86.4733,8700.0
2014-12-22 15:05:00,94.26,94.35,94.26,94.34,11200.0,86.4733,86.5558,86.4733,86.5467,11200.0
2014-12-22 15:10:00,94.35,94.42,94.35,94.38,5300.0,86.5558,86.6201,86.5558,86.5834,5300.0
2014-12-22 15:15:00,94.37,94.38,94.3,94.35,13300.0,86.5742,86.5834,86.51,86.5558,13300.0
2014-12-22 15:20:00,94.35,94.43,94.34,94.43,13400.0,86.5558,86.6292,86.5467,86.6292,13400.0
2014-12-22 15:25:00,94.41,94.48,94.39,94.45,9800.0,86.6109,86.6751,86.5925,86.6476,9800.0
2014-12-22 15:30:00,94.45,94.47,94.39,94.44,14300.0,86.6476,86.6659,86.5925,86.6384,14300.0
2014-12-22 15:35:00,94.46,94.49,94.44,94.49,16000.0,86.6568,86.6843,86.6384,86.6843,16000.0
2014-12-22 15:40:00,94.48,94.54,94.47,94.53,19600.0,86.6751,86.7301,86.6659,86.721,19600.0
2014-12-22 15:45:00,94.53,94.64,94.52,94.6,33200.0,86.721,86.8219,86.7118,86.7852,33200.0
2014-12-22 15:50:00,94.59,94.64,94.54,94.57,58300.0,86.776,86.8219,86.7301,86.7577,58300.0
2014-12-22 15:55:00,94.58,94.7,94.56,94.7,71300.0,86.7668,86.8769,86.7485,86.8769,71300.0
2014-12-23 09:30:00,95.1,95.12,94.72,95.09,13700.0,87.2439,87.2622,86.8953,87.2347,13700.0
2014-12-23 09:35:00,95.03,95.09,94.79,94.82,11700.0,87.1797,87.2347,86.9595,86.987,11700.0
2014-12-23 09:40:00,94.83,94.91,94.68,94.69,27700.0,86.9962,87.0696,86.8586,86.8678,27700.0
2014-12-23 09:45:00,94.69,94.85,94.69,94.79,5000.0,86.8678,87.0145,86.8678,86.9595,5000.0
2014-12-23 09:50:00,94.87,94.9,94.73,94.88,17000.0,87.0329,87.0604,86.9044,87.0421,17000.0
2014-12-23 09:55:00,94.82,94.94,94.76,94.86,7700.0,86.987,87.0971,86.932,87.0237,7700.0
2014-12-23 10:00:00,94.84,95.02,94.82,94.98,3100.0,87.0054,87.1705,86.987,87.1338,3100.0
2014-12-23 10:05:00,95.04,95.22,95.01,95.22,12900.0,87.1888,87.354,87.1613,87.354,12900.0
2014-12-23 10:10:00,95.19,95.21,95.05,95.12,4800.0,87.3264,87.3448,87.198,87.2622,4800.0
2014-12-23 10:15:00,95.06,95.14,95.02,95.14,9200.0,87.2072,87.2806,87.1705,87.2806,9200.0
2014-12-23 10:20:00,95.11,95.21,95.07,95.14,4800.0,87.2531,87.3448,87.2164,87.2806,4800.0
2014-12-23 10:25:00,95.15,95.24,95.12,95.23,5000.0,87.2898,87.3723,87.2622,87.3631,5000.0
2014-12-23 10:30:00,95.2,95.2,95.05,95.14,6600.0,87.3356,87.3356,87.198,87.2806,6600.0
2014-12-23 10:35:00,95.12,95.17,95.0,95.02,16400.0,87.2622,87.3081,87.1521,87.1705,16400.0
2014-12-23 10:40:00,95.01,95.05,95.0,95.04,7100.0,87.1613,87.198,87.1521,87.1888,7100.0
2014-12-23 10:45:00,95.02,95.07,94.98,95.05,18300.0,87.1705,87.2164,87.1338,87.198,18300.0
2014-12-23 10:50:00,95.08,95.26,95.08,95.26,12300.0,87.2255,87.3907,87.2255,87.3907,12300.0
2014-12-23 10:55:00,95.25,95.29,95.14,95.19,8700.0,87.3815,87.4182,87.2806,87.3264,8700.0
2014-12-23 11:00:00,95.19,95.24,95.12,95.19,4400.0,87.3264,87.3723,87.2622,87.3264,4400.0
2014-12-23 11:05:00,95.16,95.19,95.05,95.13,7200.0,87.2989,87.3264,87.198,87.2714,7200.0
2014-12-23 11:10:00,95.16,95.17,95.03,95.12,8100.0,87.2989,87.3081,87.1797,87.2622,8100.0
2014-12-23 11:15:00,95.12,95.2,95.1,95.19,4900.0,87.2622,87.3356,87.2439,87.3264,4900.0
2014-12-23 11:20:00,95.17,95.22,95.09,95.15,6500.0,87.3081,87.354,87.2347,87.2898,6500.0
2014-12-23 11:25:00,95.14,95.16,95.09,95.16,5600.0,87.2806,87.2989,87.2347,87.2989,5600.0
2014-12-23 11:30:00,95.11,95.14,95.02,95.05,5600.0,87.2531,87.2806,87.1705,87.198,5600.0
2014-12-23 11:35:00,95.05,95.09,95.01,95.03,18400.0,87.198,87.2347,87.1613,87.1797,18400.0
2014-12-23 11:40:00,95.04,95.11,94.99,95.07,23300.0,87.1888,87.2531,87.143,87.2164,23300.0
2014-12-23 11:45:00,95.05,95.05,95.0,95.03,3600.0,87.198,87.198,87.1521,87.1797,3600.0
2014-12-23 11:50:00,95.02,95.03,94.95,95.01,9900.0,87.1705,87.1797,87.1063,87.1613,9900.0
2014-12-23 11:55:00,94.99,94.99,94.93,94.97,8900.0,87.143,87.143,87.0879,87.1246,8900.0
2014-12-23 12:00:00,94.98,95.03,94.98,94.99,5900.0,87.1338,87.1797,87.1338,87.143,5900.0
2014-12-23 12:05:00,94.98,95.05,94.97,95.02,4500.0,87.1338,87.198,87.1246,87.1705,4500.0
2014-12-23 12:10:00,95.01,95.08,94.99,95.05,9500.0,87.1613,87.2255,87.143,87.198,9500.0
2014-12-23 12:15:00,95.05,95.14,95.05,95.12,6100.0,87.198,87.2806,87.198,87.2622,6100.0
2014-12-23 12:20:00,95.12,95.18,95.03,95.05,4500.0,87.2622,87.3173,87.1797,87.198,4500.0
2014-12-23 12:25:00,95.05,95.09,95.03,95.08,3900.0,87.198,87.2347,87.1797,87.2255,3900.0
2014-12-23 12:30:00,95.06,95.06,95.01,95.05,11300.0,87.2072,87.2072,87.1613,87.198,11300.0
2014-12-23 12:35:00,95.06,95.08,95.06,95.08,4400.0,87.2072,87.2255,87.2072,87.2255,4400.0
2014-12-23 12:40:00,95.07,95.07,95.04,95.06,3800.0,87.2164,87.2164,87.1888,87.2072,3800.0
2014-12-23 12:45:00,95.06,95.09,95.04,95.09,8000.0,87.2072,87.2347,87.1888,87.2347,8000.0
2014-12-23 12:50:00,95.08,95.14,95.01,95.13,11100.0,87.2255,87.2806,87.1613,87.2714,11100.0
2014-12-23 12:55:00,95.11,95.16,95.09,95.15,2100.0,87.2531,87.2989,87.2347,87.2898,2100.0
2014-12-23 13:00:00,95.14,95.15,95.11,95.13,1300.0,87.2806,87.2898,87.2531,87.2714,1300.0
2014-12-23 13:05:00,95.15,95.15,95.12,95.12,1500.0,87.2898,87.2898,87.2622,87.2622,1500.0
2014-12-23 13:10:00,95.16,95.16,95.14,95.16,1500.0,87.2989,87.2989,87.2806,87.2989,1500.0
2014-12-23 13:15:00,95.16,95.17,95.14,95.16,2400.0,87.2989,87.3081,87.2806,87.2989,2400.0
2014-12-23 13:20:00,95.15,95.17,95.1,95.12,2800.0,87.2898,87.3081,87.2439,87.2622,2800.0
2014-12-23 13:25:00,95.14,95.17,95.13,95.14,4700.0,87.2806,87.3081,87.2714,87.2806,4700.0
2014-12-23 13:30:00,95.15,95.19,95.13,95.19,3500.0,87.2898,87.3264,87.2714,87.3264,3500.0
2014-12-23 13:35:00,95.2,95.23,95.14,95.16,3600.0,87.3356,87.3631,87.2806,87.2989,3600.0
2014-12-23 13:40:00,95.16,95.22,95.15,95.22,2500.0,87.2989,87.354,87.2898,87.354,2500.0
2014-12-23 13:45:00,95.24,95.24,95.17,95.18,2100.0,87.3723,87.3723,87.3081,87.3173,2100.0
2014-12-23 13:50:00,95.17,95.17,95.13,95.14,3000.0,87.3081,87.3081,87.2714,87.2806,3000.0
2014-12-23 13:55:00,95.15,95.21,95.15,95.16,3700.0,87.2898,87.3448,87.2898,87.2989,3700.0
2014-12-23 14:00:00,95.15,95.16,95.12,95.13,3400.0,87.2898,87.2989,87.2622,87.2714,3400.0
2014-12-23 14:05:00,95.13,95.16,95.1,95.15,4100.0,87.2714,87.2989,87.2439,87.2898,4100.0
2014-12-23 14:10:00,95.15,95.18,95.12,95.12,5900.0,87.2898,87.3173,87.2622,87.2622,5900.0
2014-12-23 14:15:00,95.14,95.15,95.11,95.11,6000.0,87.2806,87.2898,87.2531,87.2531,6000.0
2014-12-23 14:20:00,95.12,95.14,95.08,95.09,8000.0,87.2622,87.2806,87.2255,87.2347,8000.0
2014-12-23 14:25:00,95.1,95.14,95.08,95.09,7300.0,87.2439,87.2806,87.2255,87.2347,7300.0
2014-12-23 14:30:00,95.1,95.11,95.07,95.09,4100.0,87.2439,87.2531,87.2164,87.2347,4100.0
2014-12-23 14:35:00,95.09,95.12,95.08,95.11,4800.0,87.2347,87.2622,87.2255,87.2531,4800.0
2014-12-23 14:40:00,95.11,95.11,95.05,95.08,7200.0,87.2531,87.2531,87.198,87.2255,7200.0
2014-12-23 14:45:00,95.06,95.1,95.02,95.06,10200.0,87.2072,87.2439,87.1705,87.2072,10200.0
2014-12-23 14:50:00,95.07,95.13,95.07,95.12,5800.0,87.2164,87.2714,87.2164,87.2622,5800.0
2014-12-23 14:55:00,95.11,95.14,95.08,95.14,8100.0,87.2531,87.2806,87.2255,87.2806,8100.0
2014-12-23 15:00:00,95.12,95.15,95.1,95.12,6100.0,87.2622,87.2898,87.2439,87.2622,6100.0
2014-12-23 15:05:00,95.13,95.19,95.11,95.19,9800.0,87.2714,87.3264,87.2531,87.3264,9800.0
2014-12-23 15:10:00,95.18,95.22,95.17,95.22,8100.0,87.3173,87.354,87.3081,87.354,8100.0
2014-12-23 15:15:00,95.21,95.21,95.07,95.08,9900.0,87.3448,87.3448,87.2164,87.2255,9900.0
2014-12-23 15:20:00,95.09,95.16,95.09,95.11,20700.0,87.2347,87.2989,87.2347,87.2531,20700.0
2014-12-23 15:25:00,95.12,95.16,95.1,95.13,9600.0,87.2622,87.2989,87.2439,87.2714,9600.0
2014-12-23 15:30:00,95.11,95.13,95.07,95.12,15600.0,87.2531,87.2714,87.2164,87.2622,15600.0
2014-12-23 15:35:00,95.12,95.19,95.09,95.18,14100.0,87.2622,87.3264,87.2347,87.3173,14100.0
2014-12-23 15:40:00,95.18,95.23,95.16,95.21,15500.0,87.3173,87.3631,87.2989,87.3448,15500.0
2014-12-23 15:45:00,95.21,95.34,95.18,95.3,49000.0,87.3448,87.4641,87.3173,87.4274,49000.0
2014-12-23 15:50:00,95.3,95.37,95.23,95.29,61300.0,87.4274,87.4916,87.3631,87.4182,61300.0
2014-12-23 15:55:00,95.28,95.3,95.16,95.18,44500.0,87.409,87.4274,87.2989,87.3173,44500.0
2014-12-24 09:30:00,95.3,95.43,95.17,95.35,15700.0,87.4274,87.5466,87.3081,87.4732,15700.0
2014-12-24 09:35:00,95.35,95.41,95.17,95.21,6800.0,87.4732,87.5283,87.3081,87.3448,6800.0
2014-12-24 09:40:00,95.13,95.29,95.08,95.29,4900.0,87.2714,87.4182,87.2255,87.4182,4900.0
2014-12-24 09:45:00,95.29,95.34,95.25,95.28,5000.0,87.4182,87.4641,87.3815,87.409,5000.0
2014-12-24 09:50:00,95.28,95.28,95.18,95.18,2400.0,87.409,87.409,87.3173,87.3173,2400.0
2014-12-24 09:55:00,95.21,95.21,95.13,95.17,2700.0,87.3448,87.3448,87.2714,87.3081,2700.0
2014-12-24 10:00:00,95.2,95.24,95.07,95.07,4000.0,87.3356,87.3723,87.2164,87.2164,4000.0
2014-12-24 10:05:00,95.07,95.1,94.91,94.92,8300.0,87.2164,87.2439,87.0696,87.0788,8300.0
2014-12-24 10:10:00,94.97,95.11,94.91,95.09,9300.0,87.1246,87.2531,87.0696,87.2347,9300.0
2014-12-24 10:15:00,95.12,95.16,95.07,95.15,3800.0,87.2622,87.2989,87.2164,87.2898,3800.0
2014-12-24 10:20:00,95.19,95.25,95.13,95.21,9200.0,87.3264,87.3815,87.2714,87.3448,9200.0
2014-12-24 10:25:00,95.25,95.38,95.25,95.33,3000.0,87.3815,87.5008,87.3815,87.4549,3000.0
2014-12-24 10:30:00,95.34,95.35,95.28,95.28,9400.0,87.4641,87.4732,87.409,87.409,9400.0
2014-12-24 10:35:00,95.3,95.3,95.2,95.2,2400.0,87.4274,87.4274,87.3356,87.3356,2400.0
2014-12-24 10:40:00,95.16,95.19,95.09,95.09,2000.0,87.2989,87.3264,87.2347,87.2347,2000.0
2014-12-24 10:45:00,95.08,95.22,95.08,95.18,1800.0,87.2255,87.354,87.2255,87.3173,1800.0
2014-12-24 10:50:00,95.16,95.26,95.16,95.26,7600.0,87.2989,87.3907,87.2989,87.3907,7600.0
2014-12-24 10:55:00,95.27,95.38,95.25,95.26,10800.0,87.3998,87.5008,87.3815,87.3907,10800.0
2014-12-24 11:00:00,95.23,95.29,95.23,95.29,900.0,87.3631,87.4182,87.3631,87.4182,900.0
2014-12-24 11:05:00,95.27,95.28,95.17,95.21,2900.0,87.3998,87.409,87.3081,87.3448,2900.0
2014-12-24 11:10:00,95.21,95.24,95.18,95.2,1900.0,87.3448,87.3723,87.3173,87.3356,1900.0
2014-12-24 11:15:00,95.2,95.21,95.14,95.14,3000.0,87.3356,87.3448,87.2806,87.2806,3000.0
2014-12-24 11:20:00,95.16,95.18,95.06,95.1,7400.0,87.2989,87.3173,87.2072,87.2439,7400.0
2014-12-24 11:25:00,95.11,95.16,95.1,95.16,11300.0,87.2531,87.2989,87.2439,87.2989,11300.0
2014-12-24 11:30:00,95.14,95.14,95.01,95.01,4900.0,87.2806,87.2806,87.1613,87.1613,4900.0
2014-12-24 11:35:00,94.99,95.0,94.86,94.87,6400.0,87.143,87.1521,87.0237,87.0329,6400.0
2014-12-24 11:40:00,94.91,94.94,94.88,94.93,3300.0,87.0696,87.0971,87.0421,87.0879,3300.0
2014-12-24 11:45:00,94.91,94.95,94.84,94.95,4200.0,87.0696,87.1063,87.0054,87.1063,4200.0
2014-12-24 11:50:00,94.95,94.96,94.88,94.88,4500.0,87.1063,87.1154,87.0421,87.0421,4500.0
2014-12-24 11:55:00,94.87,94.9,94.85,94.85,3500.0,87.0329,87.0604,87.0145,87.0145,3500.0
2014-12-24 12:00:00,94.88,94.96,94.87,94.95,4200.0,87.0421,87.1154,87.0329,87.1063,4200.0
2014-12-24 12:05:00,94.95,95.0,94.95,94.96,4200.0,87.1063,87.1521,87.1063,87.1154,4200.0
2014-12-24 12:10:00,94.97,95.06,94.93,95.05,6000.0,87.1246,87.2072,87.0879,87.198,6000.0
2014-12-24 12:15:00,95.04,95.04,94.91,94.92,4600.0,87.1888,87.1888,87.0696,87.0788,4600.0
2014-12-24 12:20:00,94.92,94.94,94.84,94.87,3400.0,87.0788,87.0971,87.0054,87.0329,3400.0
2014-12-24 12:25:00,94.85,94.86,94.8,94.8,7600.0,87.0145,87.0237,86.9687,86.9687,7600.0
2014-12-24 12:30:00,94.8,94.84,94.78,94.79,7100.0,86.9687,87.0054,86.9503,86.9595,7100.0
2014-12-24 12:35:00,94.75,94.81,94.7,94.72,11100.0,86.9228,86.9778,86.8769,86.8953,11100.0
2014-12-24 12:40:00,94.71,94.71,94.64,94.66,7300.0,86.8861,86.8861,86.8219,86.8402,7300.0
2014-12-24 12:45:00,94.65,94.71,94.65,94.69,10800.0,86.8311,86.8861,86.8311,86.8678,10800.0
2014-12-24 12:50:00,94.68,94.74,94.68,94.73,9900.0,86.8586,86.9136,86.8586,86.9044,9900.0
2014-12-24 12:55:00,94.73,94.74,94.58,94.6,21600.0,86.9044,86.9136,86.7668,86.7852,21600.0
2014-12-26 09:30:00,94.52,94.82,94.38,94.77,14100.0,86.7118,86.987,86.5834,86.9411,14100.0
2014-12-26 09:35:00,94.77,94.78,94.74,94.77,1500.0,86.9411,86.9503,86.9136,86.9411,1500.0
2014-12-26 09:40:00,94.76,94.8,94.68,94.73,13900.0,86.932,86.9687,86.8586,86.9044,13900.0
2014-12-26 09:45:00,94.76,94.82,94.66,94.74,16800.0,86.932,86.987,86.8402,86.9136,16800.0
2014-12-26 09:50:00,94.76,94.93,94.73,94.92,4300.0,86.932,87.0879,86.9044,87.0788,4300.0
2014-12-26 09:55:00,94.88,94.88,94.77,94.77,9700.0,87.0421,87.0421,86.9411,86.9411,9700.0
2014-12-26 10:00:00,94.77,94.86,94.77,94.84,2200.0,86.9411,87.0237,86.9411,87.0054,2200.0
2014-12-26 10:05:00,94.84,94.95,94.84,94.85,15500.0,87.0054,87.1063,87.0054,87.0145,15500.0
2014-12-26 10:10:00,94.84,94.84,94.75,94.78,4300.0,87.0054,87.0054,86.9228,86.9503,4300.0
2014-12-26 10:15:00,94.79,94.82,94.62,94.62,11300.0,86.9595,86.987,86.8035,86.8035,11300.0
2014-12-26 10:20:00,94.61,94.61,94.55,94.58,3900.0,86.7944,86.7944,86.7393,86.7668,3900.0
2014-12-26 10:25:00,94.6,94.62,94.57,94.57,2100.0,86.7852,86.8035,86.7577,86.7577,2100.0
2014-12-26 10:30:00,94.56,94.57,94.5,94.5,4100.0,86.7485,86.7577,86.6934,86.6934,4100.0
2014-12-26 10:35:00,94.5,94.52,94.44,94.45,3200.0,86.6934,86.7118,86.6384,86.6476,3200.0
2014-12-26 10:40:00,94.45,94.5,94.42,94.47,6100.0,86.6476,86.6934,86.6201,86.6659,6100.0
2014-12-26 10:45:00,94.5,94.56,94.48,94.48,16600.0,86.6934,86.7485,86.6751,86.6751,16600.0
2014-12-26 10:50:00,94.48,94.59,94.47,94.58,3300.0,86.6751,86.776,86.6659,86.7668,3300.0
2014-12-26 10:55:00,94.61,94.63,94.61,94.63,2500.0,86.7944,86.8127,86.7944,86.8127,2500.0
2014-12-26 11:00:00,94.64,94.65,94.62,94.62,1300.0,86.8219,86.8311,86.8035,86.8035,1300.0
2014-12-26 11:05:00,94.6,94.6,94.51,94.52,1900.0,86.7852,86.7852,86.7026,86.7118,1900.0
2014-12-26 11:10:00,94.51,94.52,94.43,94.43,1800.0,86.7026,86.7118,86.6292,86.6292,1800.0
2014-12-26 11:15:00,94.44,94.5,94.4,94.5,2100.0,86.6384,86.6934,86.6017,86.6934,2100.0
2014-12-26 11:20:00,94.48,94.58,94.48,94.58,1300.0,86.6751,86.7668,86.6751,86.7668,1300.0
2014-12-26 11:25:00,94.58,94.6,94.55,94.57,4400.0,86.7668,86.7852,86.7393,86.7577,4400.0
2014-12-26 11:30:00,94.57,94.66,94.57,94.6,3200.0,86.7577,86.8402,86.7577,86.7852,3200.0
2014-12-26 11:35:00,94.58,94.61,94.58,94.59,600.0,86.7668,86.7944,86.7668,86.776,600.0
2014-12-26 11:40:00,94.59,94.59,94.5,94.52,1800.0,86.776,86.776,86.6934,86.7118,1800.0
2014-12-26 11:45:00,94.54,94.54,94.48,94.48,1300.0,86.7301,86.7301,86.6751,86.6751,1300.0
2014-12-26 11:50:00,94.48,94.57,94.48,94.54,1300.0,86.6751,86.7577,86.6751,86.7301,1300.0
2014-12-26 11:55:00,94.58,94.58,94.49,94.5,2700.0,86.7668,86.7668,86.6843,86.6934,2700.0
2014-12-26 12:00:00,94.52,94.54,94.49,94.54,1600.0,86.7118,86.7301,86.6843,86.7301,1600.0
2014-12-26 12:05:00,94.55,94.56,94.54,94.55,1800.0,86.7393,86.7485,86.7301,86.7393,1800.0
2014-12-26 12:10:00,94.55,94.58,94.52,94.52,2000.0,86.7393,86.7668,86.7118,86.7118,2000.0
2014-12-26 12:15:00,94.55,94.56,94.51,94.55,2500.0,86.7393,86.7485,86.7026,86.7393,2500.0
2014-12-26 12:20:00,94.57,94.6,94.57,94.59,1100.0,86.7577,86.7852,86.7577,86.776,1100.0
2014-12-26 12:25:00,94.62,94.62,94.55,94.55,1400.0,86.8035,86.8035,86.7393,86.7393,1400.0
2014-12-26 12:30:00,94.56,94.59,94.54,94.54,2100.0,86.7485,86.776,86.7301,86.7301,2100.0
2014-12-26 12:35:00,94.55,94.57,94.49,94.51,2700.0,86.7393,86.7577,86.6843,86.7026,2700.0
2014-12-26 12:40:00,94.54,94.56,94.51,94.52,2500.0,86.7301,86.7485,86.7026,86.7118,2500.0
2014-12-26 12:45:00,94.53,94.57,94.52,94.56,1100.0,86.721,86.7577,86.7118,86.7485,1100.0
2014-12-26 12:50:00,94.58,94.62,94.57,94.58,3400.0,86.7668,86.8035,86.7577,86.7668,3400.0
2014-12-26 12:55:00,94.57,94.64,94.54,94.64,2200.0,86.7577,86.8219,86.7301,86.8219,2200.0
2014-12-26 13:00:00,94.64,94.68,94.63,94.66,4200.0,86.8219,86.8586,86.8127,86.8402,4200.0
2014-12-26 13:05:00,94.64,94.68,94.61,94.61,3000.0,86.8219,86.8586,86.7944,86.7944,3000.0
2014-12-26 13:10:00,94.62,94.64,94.58,94.6,1700.0,86.8035,86.8219,86.7668,86.7852,1700.0
2014-12-26 13:15:00,94.61,94.61,94.56,94.56,1500.0,86.7944,86.7944,86.7485,86.7485,1500.0
2014-12-26 13:20:00,94.59,94.63,94.59,94.63,400.0,86.776,86.8127,86.776,86.8127,400.0
2014-12-26 13:25:00,94.61,94.67,94.61,94.62,2400.0,86.7944,86.8494,86.7944,86.8035,2400.0
2014-12-26 13:30:00,94.63,94.72,94.63,94.72,800.0,86.8127,86.8953,86.8127,86.8953,800.0
2014-12-26 13:35:00,94.69,94.72,94.66,94.66,4000.0,86.8678,86.8953,86.8402,86.8402,4000.0
2014-12-26 13:40:00,94.66,94.66,94.63,94.64,2000.0,86.8402,86.8402,86.8127,86.8219,2000.0
2014-12-26 13:45:00,94.63,94.66,94.6,94.65,2700.0,86.8127,86.8402,86.7852,86.8311,2700.0
2014-12-26 13:50:00,94.68,94.73,94.67,94.7,3300.0,86.8586,86.9044,86.8494,86.8769,3300.0
2014-12-26 13:55:00,94.72,94.72,94.67,94.67,1700.0,86.8953,86.8953,86.8494,86.8494,1700.0
2014-12-26 14:00:00,94.67,94.74,94.66,94.69,1300.0,86.8494,86.9136,86.8402,86.8678,1300.0
2014-12-26 14:05:00,94.69,94.74,94.68,94.74,2600.0,86.8678,86.9136,86.8586,86.9136,2600.0
2014-12-26 14:10:00,94.72,94.72,94.68,94.7,2700.0,86.8953,86.8953,86.8586,86.8769,2700.0
2014-12-26 14:15:00,94.68,94.68,94.64,94.67,1700.0,86.8586,86.8586,86.8219,86.8494,1700.0
2014-12-26 14:20:00,94.66,94.66,94.64,94.65,1000.0,86.8402,86.8402,86.8219,86.8311,1000.0
2014-12-26 14:25:00,94.69,94.71,94.66,94.68,2300.0,86.8678,86.8861,86.8402,86.8586,2300.0
2014-12-26 14:30:00,94.68,94.69,94.65,94.65,3600.0,86.8586,86.8678,86.8311,86.8311,3600.0
2014-12-26 14:35:00,94.63,94.63,94.49,94.52,5000.0,86.8127,86.8127,86.6843,86.7118,5000.0
2014-12-26 14:40:00,94.5,94.52,94.48,94.48,2900.0,86.6934,86.7118,86.6751,86.6751,2900.0
2014-12-26 14:45:00,94.49,94.51,94.47,94.51,2100.0,86.6843,86.7026,86.6659,86.7026,2100.0
2014-12-26 14:50:00,94.5,94.5,94.46,94.47,1300.0,86.6934,86.6934,86.6568,86.6659,1300.0
2014-12-26 14:55:00,94.48,94.48,94.36,94.37,8700.0,86.6751,86.6751,86.565,86.5742,8700.0
2014-12-26 15:00:00,94.38,94.4,94.35,94.35,5200.0,86.5834,86.6017,86.5558,86.5558,5200.0
2014-12-26 15:05:00,94.36,94.36,94.3,94.31,5400.0,86.565,86.565,86.51,86.5191,5400.0
2014-12-26 15:10:00,94.33,94.37,94.3,94.37,6000.0,86.5375,86.5742,86.51,86.5742,6000.0
2014-12-26 15:15:00,94.38,94.41,94.38,94.38,6700.0,86.5834,86.6109,86.5834,86.5834,6700.0
2014-12-26 15:20:00,94.38,94.4,94.33,94.34,5600.0,86.5834,86.6017,86.5375,86.5467,5600.0
2014-12-26 15:25:00,94.36,94.42,94.35,94.4,4100.0,86.565,86.6201,86.5558,86.6017,4100.0
2014-12-26 15:30:00,94.41,94.42,94.35,94.36,7500.0,86.6109,86.6201,86.5558,86.565,7500.0
2014-12-26 15:35:00,94.34,94.38,94.28,94.29,6900.0,86.5467,86.5834,86.4916,86.5008,6900.0
2014-12-26 15:40:00,94.29,94.31,94.28,94.31,6700.0,86.5008,86.5191,86.4916,86.5191,6700.0
2014-12-26 15:45:00,94.31,94.37,94.25,94.26,14200.0,86.5191,86.5742,86.4641,86.4733,14200.0
2014-12-26 15:50:00,94.25,94.26,94.17,94.19,15500.0,86.4641,86.4733,86.3907,86.4091,15500.0
2014-12-26 15:55:00,94.17,94.22,94.11,94.2,32600.0,86.3907,86.4366,86.3357,86.4182,32600.0
2014-12-29 09:30:00,94.08,94.36,93.75,94.18,21600.0,86.3081,86.565,86.0054,86.3999,21600.0
2014-12-29 09:35:00,94.16,94.29,94.03,94.06,5300.0,86.3815,86.5008,86.2623,86.2898,5300.0
2014-12-29 09:40:00,94.04,94.45,93.99,94.32,14800.0,86.2714,86.6476,86.2256,86.5283,14800.0
2014-12-29 09:45:00,94.32,94.33,94.05,94.05,4400.0,86.5283,86.5375,86.2806,86.2806,4400.0
2014-12-29 09:50:00,94.05,94.24,94.04,94.06,14100.0,86.2806,86.4549,86.2714,86.2898,14100.0
2014-12-29 09:55:00,94.04,94.13,94.0,94.1,4800.0,86.2714,86.354,86.2348,86.3265,4800.0
2014-12-29 10:00:00,94.1,94.19,93.87,93.96,7400.0,86.3265,86.4091,86.1155,86.1981,7400.0
2014-12-29 10:05:00,94.0,94.0,93.91,93.96,24500.0,86.2348,86.2348,86.1522,86.1981,24500.0
2014-12-29 10:10:00,93.95,93.97,93.92,93.97,3700.0,86.1889,86.2072,86.1614,86.2072,3700.0
2014-12-29 10:15:00,93.95,93.97,93.85,93.85,6100.0,86.1889,86.2072,86.0971,86.0971,6100.0
2014-12-29 10:20:00,93.9,93.92,93.8,93.81,9300.0,86.143,86.1614,86.0513,86.0604,9300.0
2014-12-29 10:25:00,93.84,93.85,93.78,93.8,3900.0,86.088,86.0971,86.0329,86.0513,3900.0
2014-12-29 10:30:00,93.81,93.83,93.76,93.8,8100.0,86.0604,86.0788,86.0146,86.0513,8100.0
2014-12-29 10:35:00,93.79,93.9,93.79,93.88,5000.0,86.0421,86.143,86.0421,86.1247,5000.0
2014-12-29 10:40:00,93.89,93.96,93.89,93.95,6800.0,86.1338,86.1981,86.1338,86.1889,6800.0
2014-12-29 10:45:00,93.96,94.01,93.96,93.97,2900.0,86.1981,86.2439,86.1981,86.2072,2900.0
2014-12-29 10:50:00,93.98,94.11,93.98,94.07,5500.0,86.2164,86.3357,86.2164,86.299,5500.0
2014-12-29 10:55:00,94.09,94.23,94.09,94.23,4300.0,86.3173,86.4458,86.3173,86.4458,4300.0
2014-12-29 11:00:00,94.22,94.25,94.18,94.25,4400.0,86.4366,86.4641,86.3999,86.4641,4400.0
2014-12-29 11:05:00,94.27,94.3,94.22,94.3,1600.0,86.4824,86.51,86.4366,86.51,1600.0
2014-12-29 11:10:00,94.34,94.34,94.24,94.32,5000.0,86.5467,86.5467,86.4549,86.5283,5000.0
2014-12-29 11:15:00,94.34,94.34,94.26,94.34,8900.0,86.5467,86.5467,86.4733,86.5467,8900.0
2014-12-29 11:20:00,94.36,94.39,94.32,94.36,4700.0,86.565,86.5925,86.5283,86.565,4700.0
2014-12-29 11:25:00,94.38,94.43,94.33,94.43,7600.0,86.5834,86.6292,86.5375,86.6292,7600.0
2014-12-29 11:30:00,94.45,94.46,94.4,94.41,5800.0,86.6476,86.6568,86.6017,86.6109,5800.0
2014-12-29 11:35:00,94.41,94.43,94.32,94.33,5500.0,86.6109,86.6292,86.5283,86.5375,5500.0
2014-12-29 11:40:00,94.32,94.35,94.3,94.35,7100.0,86.5283,86.5558,86.51,86.5558,7100.0
2014-12-29 11:45:00,94.33,94.34,94.24,94.25,5600.0,86.5375,86.5467,86.4549,86.4641,5600.0
2014-12-29 11:50:00,94.26,94.29,94.21,94.21,3000.0,86.4733,86.5008,86.4274,86.4274,3000.0
2014-12-29 11:55:00,94.22,94.26,94.19,94.22,8900.0,86.4366,86.4733,86.4091,86.4366,8900.0
2014-12-29 12:00:00,94.22,94.25,94.2,94.24,5500.0,86.4366,86.4641,86.4182,86.4549,5500.0
2014-12-29 12:05:00,94.23,94.29,94.23,94.28,5800.0,86.4458,86.5008,86.4458,86.4916,5800.0
2014-12-29 12:10:00,94.29,94.36,94.29,94.34,3200.0,86.5008,86.565,86.5008,86.5467,3200.0
2014-12-29 12:15:00,94.36,94.4,94.34,94.38,2900.0,86.565,86.6017,86.5467,86.5834,2900.0
2014-12-29 12:20:00,94.38,94.42,94.36,94.38,4300.0,86.5834,86.6201,86.565,86.5834,4300.0
2014-12-29 12:25:00,94.39,94.39,94.34,94.34,3300.0,86.5925,86.5925,86.5467,86.5467,3300.0
2014-12-29 12:30:00,94.4,94.44,94.39,94.41,4200.0,86.6017,86.6384,86.5925,86.6109,4200.0
2014-12-29 12:35:00,94.38,94.38,94.34,94.35,3200.0,86.5834,86.5834,86.5467,86.5558,3200.0
2014-12-29 12:40:00,94.34,94.4,94.32,94.38,5400.0,86.5467,86.6017,86.5283,86.5834,5400.0
2014-12-29 12:45:00,94.39,94.41,94.35,94.36,5400.0,86.5925,86.6109,86.5558,86.565,5400.0
2014-12-29 12:50:00,94.39,94.42,94.35,94.35,2300.0,86.5925,86.6201,86.5558,86.5558,2300.0
2014-12-29 12:55:00,94.31,94.31,94.24,94.24,2900.0,86.5191,86.5191,86.4549,86.4549,2900.0
2014-12-29 13:00:00,94.27,94.27,94.16,94.17,4800.0,86.4824,86.4824,86.3815,86.3907,4800.0
2014-12-29 13:05:00,94.18,94.2,94.16,94.18,2800.0,86.3999,86.4182,86.3815,86.3999,2800.0
2014-12-29 13:10:00,94.17,94.2,94.17,94.17,1900.0,86.3907,86.4182,86.3907,86.3907,1900.0
2014-12-29 13:15:00,94.16,94.2,94.14,94.14,2500.0,86.3815,86.4182,86.3632,86.3632,2500.0
2014-12-29 13:20:00,94.15,94.15,94.07,94.07,4200.0,86.3724,86.3724,86.299,86.299,4200.0
2014-12-29 13:25:00,94.07,94.08,94.01,94.02,4400.0,86.299,86.3081,86.2439,86.2531,4400.0
2014-12-29 13:30:00,94.03,94.04,93.92,93.96,2500.0,86.2623,86.2714,86.1614,86.1981,2500.0
2014-12-29 13:35:00,93.93,93.95,93.86,93.93,3500.0,86.1705,86.1889,86.1063,86.1705,3500.0
2014-12-29 13:40:00,93.93,93.95,93.91,93.91,5400.0,86.1705,86.1889,86.1522,86.1522,5400.0
2014-12-29 13:45:00,93.93,93.93,93.84,93.87,4400.0,86.1705,86.1705,86.088,86.1155,4400.0
2014-12-29 13:50:00,93.86,93.87,93.83,93.87,1700.0,86.1063,86.1155,86.0788,86.1155,1700.0
2014-12-29 13:55:00,93.83,93.91,93.83,93.85,5200.0,86.0788,86.1522,86.0788,86.0971,5200.0
2014-12-29 14:00:00,93.86,94.0,93.86,93.98,7200.0,86.1063,86.2348,86.1063,86.2164,7200.0
2014-12-29 14:05:00,93.99,94.01,93.95,93.95,4800.0,86.2256,86.2439,86.1889,86.1889,4800.0
2014-12-29 14:10:00,94.0,94.0,93.93,93.97,3900.0,86.2348,86.2348,86.1705,86.2072,3900.0
2014-12-29 14:15:00,93.97,94.01,93.93,94.01,12700.0,86.2072,86.2439,86.1705,86.2439,12700.0
2014-12-29 14:20:00,94.03,94.04,93.98,94.0,5400.0,86.2623,86.2714,86.2164,86.2348,5400.0
2014-12-29 14:25:00,94.0,94.01,93.98,93.99,3200.0,86.2348,86.2439,86.2164,86.2256,3200.0
2014-12-29 14:30:00,93.99,94.03,93.93,93.93,4100.0,86.2256,86.2623,86.1705,86.1705,4100.0
2014-12-29 14:35:00,93.95,93.97,93.92,93.93,3300.0,86.1889,86.2072,86.1614,86.1705,3300.0
2014-12-29 14:40:00,93.95,93.98,93.94,93.98,3400.0,86.1889,86.2164,86.1797,86.2164,3400.0
2014-12-29 14:45:00,93.99,94.0,93.96,93.99,4100.0,86.2256,86.2348,86.1981,86.2256,4100.0
2014-12-29 14:50:00,94.0,94.01,93.92,93.94,5700.0,86.2348,86.2439,86.1614,86.1797,5700.0
2014-12-29 14:55:00,93.96,94.04,93.96,94.0,3100.0,86.1981,86.2714,86.1981,86.2348,3100.0
2014-12-29 15:00:00,93.99,94.03,93.99,94.02,3000.0,86.2256,86.2623,86.2256,86.2531,3000.0
2014-12-29 15:05:00,94.04,94.04,93.95,93.99,4900.0,86.2714,86.2714,86.1889,86.2256,4900.0
2014-12-29 15:10:00,93.99,94.05,93.99,94.04,1700.0,86.2256,86.2806,86.2256,86.2714,1700.0
2014-12-29 15:15:00,94.06,94.06,93.98,94.02,6300.0,86.2898,86.2898,86.2164,86.2531,6300.0
2014-12-29 15:20:00,94.01,94.05,94.0,94.0,4400.0,86.2439,86.2806,86.2348,86.2348,4400.0
2014-12-29 15:25:00,94.02,94.02,93.92,93.94,11100.0,86.2531,86.2531,86.1614,86.1797,11100.0
2014-12-29 15:30:00,93.95,93.97,93.88,93.91,9400.0,86.1889,86.2072,86.1247,86.1522,9400.0
2014-12-29 15:35:00,93.9,93.91,93.84,93.85,9100.0,86.143,86.1522,86.088,86.0971,9100.0
2014-12-29 15:40:00,93.84,93.94,93.84,93.92,9700.0,86.088,86.1797,86.088,86.1614,9700.0
2014-12-29 15:45:00,93.92,93.93,93.82,93.83,14200.0,86.1614,86.1705,86.0696,86.0788,14200.0
2014-12-29 15:50:00,93.83,93.87,93.82,93.82,15700.0,86.0788,86.1155,86.0696,86.0696,15700.0
2014-12-29 15:55:00,93.82,93.84,93.73,93.75,31600.0,86.0696,86.088,85.9871,86.0054,31600.0
2014-12-30 09:30:00,93.17,93.73,93.17,93.73,21000.0,85.4733,85.9871,85.4733,85.9871,21000.0
2014-12-30 09:35:00,93.67,94.0,93.67,93.94,24300.0,85.932,86.2348,85.932,86.1797,24300.0
2014-12-30 09:40:00,93.97,94.04,93.81,93.81,20200.0,86.2072,86.2714,86.0604,86.0604,20200.0
2014-12-30 09:45:00,93.82,93.82,93.65,93.78,29600.0,86.0696,86.0696,85.9137,86.0329,29600.0
2014-12-30 09:50:00,93.76,93.81,93.51,93.55,25400.0,86.0146,86.0604,85.7852,85.8219,25400.0
2014-12-30 09:55:00,93.55,93.55,93.27,93.39,4400.0,85.8219,85.8219,85.5651,85.6751,4400.0
2014-12-30 10:00:00,93.44,93.44,93.33,93.33,3100.0,85.721,85.721,85.6201,85.6201,3100.0
2014-12-30 10:05:00,93.25,93.34,93.14,93.34,5400.0,85.5467,85.6293,85.4458,85.6293,5400.0
2014-12-30 10:10:00,93.35,93.48,93.33,93.45,10900.0,85.6384,85.7577,85.6201,85.7302,10900.0
2014-12-30 10:15:00,93.44,93.51,93.44,93.44,4500.0,85.721,85.7852,85.721,85.721,4500.0
2014-12-30 10:20:00,93.45,93.46,93.32,93.32,4100.0,85.7302,85.7394,85.6109,85.6109,4100.0
2014-12-30 10:25:00,93.34,93.34,93.18,93.18,6400.0,85.6293,85.6293,85.4825,85.4825,6400.0
2014-12-30 10:30:00,93.2,93.25,93.15,93.15,4100.0,85.5008,85.5467,85.455,85.455,4100.0
2014-12-30 10:35:00,93.15,93.32,93.15,93.28,6700.0,85.455,85.6109,85.455,85.5742,6700.0
2014-12-30 10:40:00,93.27,93.29,93.13,93.29,5300.0,85.5651,85.5834,85.4366,85.5834,5300.0
2014-12-30 10:45:00,93.28,93.34,93.27,93.27,6200.0,85.5742,85.6293,85.5651,85.5651,6200.0
2014-12-30 10:50:00,93.29,93.36,93.25,93.25,3600.0,85.5834,85.6476,85.5467,85.5467,3600.0
2014-12-30 10:55:00,93.25,93.28,93.23,93.24,3300.0,85.5467,85.5742,85.5284,85.5375,3300.0
2014-12-30 11:00:00,93.25,93.31,93.24,93.24,3400.0,85.5467,85.6018,85.5375,85.5375,3400.0
2014-12-30 11:05:00,93.24,93.25,93.16,93.18,3200.0,85.5375,85.5467,85.4641,85.4825,3200.0
2014-12-30 11:10:00,93.17,93.17,93.11,93.14,8100.0,85.4733,85.4733,85.4183,85.4458,8100.0
2014-12-30 11:15:00,93.13,93.2,93.13,93.17,10000.0,85.4366,85.5008,85.4366,85.4733,10000.0
2014-12-30 11:20:00,93.17,93.26,93.17,93.22,7800.0,85.4733,85.5559,85.4733,85.5192,7800.0
2014-12-30 11:25:00,93.23,93.29,93.21,93.21,4100.0,85.5284,85.5834,85.51,85.51,4100.0
2014-12-30 11:30:00,93.22,93.28,93.21,93.27,8100.0,85.5192,85.5742,85.51,85.5651,8100.0
2014-12-30 11:35:00,93.27,93.34,93.27,93.28,3800.0,85.5651,85.6293,85.5651,85.5742,3800.0
2014-12-30 11:40:00,93.28,93.33,93.28,93.32,3800.0,85.5742,85.6201,85.5742,85.6109,3800.0
2014-12-30 11:45:00,93.32,93.45,93.32,93.42,9100.0,85.6109,85.7302,85.6109,85.7027,9100.0
2014-12-30 11:50:00,93.41,93.46,93.4,93.42,5500.0,85.6935,85.7394,85.6843,85.7027,5500.0
2014-12-30 11:55:00,93.42,93.42,93.34,93.36,6400.0,85.7027,85.7027,85.6293,85.6476,6400.0
2014-12-30 12:00:00,93.35,93.36,93.33,93.34,1200.0,85.6384,85.6476,85.6201,85.6293,1200.0
2014-12-30 12:05:00,93.35,93.35,93.27,93.3,4200.0,85.6384,85.6384,85.5651,85.5926,4200.0
2014-12-30 12:10:00,93.29,93.3,93.24,93.25,2000.0,85.5834,85.5926,85.5375,85.5467,2000.0
2014-12-30 12:15:00,93.24,93.25,93.16,93.21,6400.0,85.5375,85.5467,85.4641,85.51,6400.0
2014-12-30 12:20:00,93.2,93.22,93.17,93.21,4100.0,85.5008,85.5192,85.4733,85.51,4100.0
2014-12-30 12:25:00,93.21,93.23,93.17,93.23,6600.0,85.51,85.5284,85.4733,85.5284,6600.0
2014-12-30 12:30:00,93.2,93.21,93.14,93.14,1400.0,85.5008,85.51,85.4458,85.4458,1400.0
2014-12-30 12:35:00,93.11,93.11,93.02,93.04,5000.0,85.4183,85.4183,85.3357,85.3541,5000.0
2014-12-30 12:40:00,93.06,93.09,93.01,93.04,3600.0,85.3724,85.3999,85.3265,85.3541,3600.0
2014-12-30 12:45:00,93.05,93.07,93.0,93.07,3800.0,85.3632,85.3816,85.3174,85.3816,3800.0
2014-12-30 12:50:00,93.07,93.07,93.05,93.06,1900.0,85.3816,85.3816,85.3632,85.3724,1900.0
2014-12-30 12:55:00,93.07,93.07,93.01,93.01,3200.0,85.3816,85.3816,85.3265,85.3265,3200.0
2014-12-30 13:00:00,93.03,93.03,92.97,92.99,3700.0,85.3449,85.3449,85.2898,85.3082,3700.0
2014-12-30 13:05:00,92.97,93.01,92.96,93.01,3600.0,85.2898,85.3265,85.2807,85.3265,3600.0
2014-12-30 13:10:00,93.02,93.03,92.98,93.0,5600.0,85.3357,85.3449,85.299,85.3174,5600.0
2014-12-30 13:15:00,93.0,93.01,92.98,92.98,4300.0,85.3174,85.3265,85.299,85.299,4300.0
2014-12-30 13:20:00,92.98,92.99,92.95,92.95,3400.0,85.299,85.3082,85.2715,85.2715,3400.0
2014-12-30 13:25:00,92.97,92.97,92.95,92.97,2700.0,85.2898,85.2898,85.2715,85.2898,2700.0
2014-12-30 13:30:00,92.94,92.96,92.88,92.88,3200.0,85.2623,85.2807,85.2073,85.2073,3200.0
2014-12-30 13:35:00,92.88,92.89,92.84,92.84,700.0,85.2073,85.2164,85.1706,85.1706,700.0
2014-12-30 13:40:00,92.82,92.82,92.67,92.7,7800.0,85.1522,85.1522,85.0146,85.0421,7800.0
2014-12-30 13:45:00,92.69,92.75,92.64,92.73,5000.0,85.033,85.088,84.9871,85.0697,5000.0
2014-12-30 13:50:00,92.72,92.78,92.71,92.71,12700.0,85.0605,85.1155,85.0513,85.0513,12700.0
2014-12-30 13:55:00,92.71,92.79,92.7,92.74,7600.0,85.0513,85.1247,85.0421,85.0788,7600.0
2014-12-30 14:00:00,92.75,92.75,92.7,92.74,4000.0,85.088,85.088,85.0421,85.0788,4000.0
2014-12-30 14:05:00,92.75,92.75,92.72,92.73,1700.0,85.088,85.088,85.0605,85.0697,1700.0
2014-12-30 14:10:00,92.74,92.81,92.73,92.77,6200.0,85.0788,85.1431,85.0697,85.1064,6200.0
2014-12-30 14:15:00,92.79,92.79,92.75,92.76,5300.0,85.1247,85.1247,85.088,85.0972,5300.0
2014-12-30 14:20:00,92.75,92.79,92.75,92.79,5100.0,85.088,85.1247,85.088,85.1247,5100.0
2014-12-30 14:25:00,92.8,92.82,92.79,92.79,3000.0,85.1339,85.1522,85.1247,85.1247,3000.0
2014-12-30 14:30:00,92.8,92.81,92.78,92.79,8000.0,85.1339,85.1431,85.1155,85.1247,8000.0
2014-12-30 14:35:00,92.79,92.87,92.78,92.87,6900.0,85.1247,85.1981,85.1155,85.1981,6900.0
2014-12-30 14:40:00,92.87,92.91,92.84,92.91,5300.0,85.1981,85.2348,85.1706,85.2348,5300.0
2014-12-30 14:45:00,92.89,92.95,92.88,92.88,16000.0,85.2164,85.2715,85.2073,85.2073,16000.0
2014-12-30 14:50:00,92.9,92.9,92.84,92.84,11100.0,85.2256,85.2256,85.1706,85.1706,11100.0
2014-12-30 14:55:00,92.84,92.91,92.84,92.91,8600.0,85.1706,85.2348,85.1706,85.2348,8600.0
2014-12-30 15:00:00,92.9,92.99,92.84,92.99,45300.0,85.2256,85.3082,85.1706,85.3082,45300.0
2014-12-30 15:05:00,92.99,93.14,92.99,93.1,22900.0,85.3082,85.4458,85.3082,85.4091,22900.0
2014-12-30 15:10:00,93.1,93.17,93.1,93.1,17700.0,85.4091,85.4733,85.4091,85.4091,17700.0
2014-12-30 15:15:00,93.11,93.15,93.1,93.14,14100.0,85.4183,85.455,85.4091,85.4458,14100.0
2014-12-30 15:20:00,93.13,93.14,93.06,93.08,14400.0,85.4366,85.4458,85.3724,85.3908,14400.0
2014-12-30 15:25:00,93.07,93.19,93.07,93.16,40700.0,85.3816,85.4917,85.3816,85.4641,40700.0
2014-12-30 15:30:00,93.16,93.2,93.14,93.2,9000.0,85.4641,85.5008,85.4458,85.5008,9000.0
2014-12-30 15:35:00,93.21,93.26,93.19,93.24,8300.0,85.51,85.5559,85.4917,85.5375,8300.0
2014-12-30 15:40:00,93.26,93.27,93.12,93.12,10100.0,85.5559,85.5651,85.4274,85.4274,10100.0
2014-12-30 15:45:00,93.12,93.12,93.05,93.08,11800.0,85.4274,85.4274,85.3632,85.3908,11800.0
2014-12-30 15:50:00,93.08,93.1,93.05,93.1,21300.0,85.3908,85.4091,85.3632,85.4091,21300.0
2014-12-30 15:55:00,93.1,93.16,93.09,93.11,35100.0,85.4091,85.4641,85.3999,85.4183,35100.0
2014-12-31 09:30:00,93.18,93.61,93.18,93.58,14600.0,85.4825,85.877,85.4825,85.8494,14600.0
2014-12-31 09:35:00,93.52,93.52,93.31,93.49,24100.0,85.7944,85.7944,85.6018,85.7669,24100.0
2014-12-31 09:40:00,93.39,93.53,93.39,93.48,5100.0,85.6751,85.8036,85.6751,85.7577,5100.0
2014-12-31 09:45:00,93.45,93.49,93.19,93.23,23300.0,85.7302,85.7669,85.4917,85.5284,23300.0
2014-12-31 09:50:00,93.22,93.24,93.12,93.24,4600.0,85.5192,85.5375,85.4274,85.5375,4600.0
2014-12-31 09:55:00,93.24,93.28,93.14,93.17,6800.0,85.5375,85.5742,85.4458,85.4733,6800.0
2014-12-31 10:00:00,93.21,93.21,93.15,93.19,6600.0,85.51,85.51,85.455,85.4917,6600.0
2014-12-31 10:05:00,93.17,93.22,93.12,93.2,11900.0,85.4733,85.5192,85.4274,85.5008,11900.0
2014-12-31 10:10:00,93.21,93.22,93.17,93.2,2600.0,85.51,85.5192,85.4733,85.5008,2600.0
2014-12-31 10:15:00,93.22,93.3,93.2,93.3,9800.0,85.5192,85.5926,85.5008,85.5926,9800.0
2014-12-31 10:20:00,93.3,93.38,93.3,93.38,4600.0,85.5926,85.666,85.5926,85.666,4600.0
2014-12-31 10:25:00,93.38,93.4,93.36,93.36,4300.0,85.666,85.6843,85.6476,85.6476,4300.0
2014-12-31 10:30:00,93.36,93.41,93.36,93.4,2200.0,85.6476,85.6935,85.6476,85.6843,2200.0
2014-12-31 10:35:00,93.4,93.56,93.38,93.56,7700.0,85.6843,85.8311,85.666,85.8311,7700.0
2014-12-31 10:40:00,93.56,93.66,93.56,93.64,3600.0,85.8311,85.9228,85.8311,85.9045,3600.0
2014-12-31 10:45:00,93.66,93.81,93.65,93.81,4400.0,85.9228,86.0604,85.9137,86.0604,4400.0
2014-12-31 10:50:00,93.78,93.88,93.76,93.86,6800.0,86.0329,86.1247,86.0146,86.1063,6800.0
2014-12-31 10:55:00,93.87,93.89,93.81,93.85,4000.0,86.1155,86.1338,86.0604,86.0971,4000.0
2014-12-31 11:00:00,93.86,93.87,93.76,93.8,2800.0,86.1063,86.1155,86.0146,86.0513,2800.0
2014-12-31 11:05:00,93.82,93.84,93.82,93.83,4700.0,86.0696,86.088,86.0696,86.0788,4700.0
2014-12-31 11:10:00,93.82,93.82,93.71,93.73,8100.0,86.0696,86.0696,85.9687,85.9871,8100.0
2014-12-31 11:15:00,93.71,93.75,93.68,93.75,7400.0,85.9687,86.0054,85.9412,86.0054,7400.0
2014-12-31 11:20:00,93.76,93.79,93.75,93.76,3900.0,86.0146,86.0421,86.0054,86.0146,3900.0
2014-12-31 11:25:00,93.74,93.74,93.58,93.59,5100.0,85.9962,85.9962,85.8494,85.8586,5100.0
2014-12-31 11:30:00,93.62,93.69,93.62,93.69,3200.0,85.8861,85.9504,85.8861,85.9504,3200.0
2014-12-31 11:35:00,93.74,93.77,93.7,93.77,3600.0,85.9962,86.0238,85.9595,86.0238,3600.0
2014-12-31 11:40:00,93.78,93.85,93.77,93.85,7600.0,86.0329,86.0971,86.0238,86.0971,7600.0
2014-12-31 11:45:00,93.86,93.86,93.81,93.86,7600.0,86.1063,86.1063,86.0604,86.1063,7600.0
2014-12-31 11:50:00,93.87,93.88,93.82,93.83,6800.0,86.1155,86.1247,86.0696,86.0788,6800.0
2014-12-31 11:55:00,93.84,93.87,93.8,93.84,9200.0,86.088,86.1155,86.0513,86.088,9200.0
2014-12-31 12:00:00,93.83,93.84,93.52,93.57,7300.0,86.0788,86.088,85.7944,85.8403,7300.0
2014-12-31 12:05:00,93.57,93.62,93.54,93.56,6400.0,85.8403,85.8861,85.8128,85.8311,6400.0
2014-12-31 12:10:00,93.54,93.6,93.54,93.55,5600.0,85.8128,85.8678,85.8128,85.8219,5600.0
2014-12-31 12:15:00,93.56,93.58,93.52,93.52,5400.0,85.8311,85.8494,85.7944,85.7944,5400.0
2014-12-31 12:20:00,93.51,93.51,93.36,93.39,5900.0,85.7852,85.7852,85.6476,85.6751,5900.0
2014-12-31 12:25:00,93.4,93.43,93.22,93.28,6800.0,85.6843,85.7118,85.5192,85.5742,6800.0
2014-12-31 12:30:00,93.28,93.3,93.14,93.14,8000.0,85.5742,85.5926,85.4458,85.4458,8000.0
2014-12-31 12:35:00,93.13,93.22,93.13,93.18,6900.0,85.4366,85.5192,85.4366,85.4825,6900.0
2014-12-31 12:40:00,93.17,93.22,93.15,93.21,6100.0,85.4733,85.5192,85.455,85.51,6100.0
2014-12-31 12:45:00,93.21,93.25,93.21,93.23,3900.0,85.51,85.5467,85.51,85.5284,3900.0
2014-12-31 12:50:00,93.23,93.23,93.14,93.18,5800.0,85.5284,85.5284,85.4458,85.4825,5800.0
2014-12-31 12:55:00,93.19,93.22,93.18,93.18,4200.0,85.4917,85.5192,85.4825,85.4825,4200.0
2014-12-31 13:00:00,93.2,93.21,93.11,93.21,7200.0,85.5008,85.51,85.4183,85.51,7200.0
2014-12-31 13:05:00,93.22,93.22,93.14,93.14,2700.0,85.5192,85.5192,85.4458,85.4458,2700.0
2014-12-31 13:10:00,93.15,93.15,93.01,93.02,6400.0,85.455,85.455,85.3265,85.3357,6400.0
2014-12-31 13:15:00,93.05,93.18,93.04,93.17,5800.0,85.3632,85.4825,85.3541,85.4733,5800.0
2014-12-31 13:20:00,93.15,93.15,93.12,93.13,3600.0,85.455,85.455,85.4274,85.4366,3600.0
2014-12-31 13:25:00,93.13,93.13,93.04,93.05,6800.0,85.4366,85.4366,85.3541,85.3632,6800.0
2014-12-31 13:30:00,93.09,93.1,93.02,93.03,5700.0,85.3999,85.4091,85.3357,85.3449,5700.0
2014-12-31 13:35:00,93.04,93.04,92.95,92.95,4000.0,85.3541,85.3541,85.2715,85.2715,4000.0
2014-12-31 13:40:00,92.94,92.96,92.9,92.96,4300.0,85.2623,85.2807,85.2256,85.2807,4300.0
2014-12-31 13:45:00,92.97,92.97,92.93,92.94,2100.0,85.2898,85.2898,85.2531,85.2623,2100.0
2014-12-31 13:50:00,92.92,92.93,92.83,92.88,10600.0,85.244,85.2531,85.1614,85.2073,10600.0
2014-12-31 13:55:00,92.89,92.89,92.83,92.85,6600.0,85.2164,85.2164,85.1614,85.1798,6600.0
2014-12-31 14:00:00,92.85,92.85,92.79,92.8,4900.0,85.1798,85.1798,85.1247,85.1339,4900.0
2014-12-31 14:05:00,92.79,92.79,92.69,92.71,6100.0,85.1247,85.1247,85.033,85.0513,6100.0
2014-12-31 14:10:00,92.71,92.82,92.71,92.8,10200.0,85.0513,85.1522,85.0513,85.1339,10200.0
2014-12-31 14:15:00,92.79,92.79,92.62,92.65,7500.0,85.1247,85.1247,84.9688,84.9963,7500.0
2014-12-31 14:20:00,92.64,92.64,92.52,92.62,13900.0,84.9871,84.9871,84.877,84.9688,13900.0
2014-12-31 14:25:00,92.63,92.67,92.58,92.61,10100.0,84.9779,85.0146,84.9321,84.9596,10100.0
2014-12-31 14:30:00,92.64,92.74,92.63,92.73,5500.0,84.9871,85.0788,84.9779,85.0697,5500.0
2014-12-31 14:35:00,92.71,92.71,92.51,92.51,14000.0,85.0513,85.0513,84.8678,84.8678,14000.0
2014-12-31 14:40:00,92.5,92.54,92.43,92.52,12200.0,84.8587,84.8954,84.7944,84.877,12200.0
2014-12-31 14:45:00,92.52,92.58,92.51,92.52,13500.0,84.877,84.9321,84.8678,84.877,13500.0
2014-12-31 14:50:00,92.5,92.61,92.49,92.52,14300.0,84.8587,84.9596,84.8495,84.877,14300.0
2014-12-31 14:55:00,92.52,92.61,92.49,92.56,17200.0,84.877,84.9596,84.8495,84.9137,17200.0
2014-12-31 15:00:00,92.58,92.58,92.47,92.54,15500.0,84.9321,84.9321,84.8311,84.8954,15500.0
2014-12-31 15:05:00,92.54,92.62,92.54,92.62,17500.0,84.8954,84.9688,84.8954,84.9688,17500.0
2014-12-31 15:10:00,92.62,92.77,92.61,92.76,16600.0,84.9688,85.1064,84.9596,85.0972,16600.0
2014-12-31 15:15:00,92.75,92.88,92.73,92.86,24200.0,85.088,85.2073,85.0697,85.1889,24200.0
2014-12-31 15:20:00,92.86,92.91,92.82,92.91,9700.0,85.1889,85.2348,85.1522,85.2348,9700.0
2014-12-31 15:25:00,92.9,92.9,92.76,92.77,11400.0,85.2256,85.2256,85.0972,85.1064,11400.0
2014-12-31 15:30:00,92.77,92.79,92.67,92.7,13400.0,85.1064,85.1247,85.0146,85.0421,13400.0
2014-12-31 15:35:00,92.7,92.72,92.62,92.64,12400.0,85.0421,85.0605,84.9688,84.9871,12400.0
2014-12-31 15:40:00,92.63,92.64,92.44,92.5,22900.0,84.9779,84.9871,84.8036,84.8587,22900.0
2014-12-31 15:45:00,92.49,92.52,92.34,92.35,16800.0,84.8495,84.877,84.7119,84.7211,16800.0
2014-12-31 15:50:00,92.34,92.34,92.18,92.26,35600.0,84.7119,84.7119,84.5651,84.6385,35600.0
2014-12-31 15:55:00,92.26,92.38,92.16,92.23,77300.0,84.6385,84.7486,84.5468,84.611,77300.0
2015-01-02 09:30:00,92.64,93.02,92.21,92.95,73600.0,84.9871,85.3357,84.5926,85.2715,73600.0
2015-01-02 09:35:00,92.92,93.16,92.62,92.62,22200.0,85.244,85.4641,84.9688,84.9688,22200.0
2015-01-02 09:40:00,92.66,92.97,92.65,92.7,13300.0,85.0054,85.2898,84.9963,85.0421,13300.0
2015-01-02 09:45:00,92.68,92.77,92.57,92.72,9500.0,85.0238,85.1064,84.9229,85.0605,9500.0
2015-01-02 09:50:00,92.74,92.81,92.58,92.58,7200.0,85.0788,85.1431,84.9321,84.9321,7200.0
2015-01-02 09:55:00,92.55,92.67,92.41,92.47,24100.0,84.9045,85.0146,84.7761,84.8311,24100.0
2015-01-02 10:00:00,92.4,92.43,92.15,92.43,12100.0,84.7669,84.7944,84.5376,84.7944,12100.0
2015-01-02 10:05:00,92.43,92.45,92.06,92.06,12300.0,84.7944,84.8128,84.455,84.455,12300.0
2015-01-02 10:10:00,92.06,92.41,92.06,92.32,13800.0,84.455,84.7761,84.455,84.6935,13800.0
2015-01-02 10:15:00,92.32,92.32,92.02,92.02,16200.0,84.6935,84.6935,84.4183,84.4183,16200.0
2015-01-02 10:20:00,92.03,92.04,91.99,92.04,9800.0,84.4275,84.4367,84.3908,84.4367,9800.0
2015-01-02 10:25:00,92.04,92.13,92.0,92.01,11900.0,84.4367,84.5192,84.4,84.4091,11900.0
2015-01-02 10:30:00,92.02,92.03,91.84,91.89,12900.0,84.4183,84.4275,84.2532,84.2991,12900.0
2015-01-02 10:35:00,91.89,91.9,91.65,91.7,21600.0,84.2991,84.3082,84.0789,84.1248,21600.0
2015-01-02 10:40:00,91.71,91.71,91.45,91.54,23900.0,84.1339,84.1339,83.8954,83.978,23900.0
2015-01-02 10:45:00,91.54,91.59,91.5,91.56,9100.0,83.978,84.0238,83.9413,83.9963,9100.0
2015-01-02 10:50:00,91.56,91.58,91.49,91.52,20500.0,83.9963,84.0147,83.9321,83.9596,20500.0
2015-01-02 10:55:00,91.51,91.54,91.42,91.46,17400.0,83.9504,83.978,83.8679,83.9046,17400.0
2015-01-02 11:00:00,91.44,91.46,91.1,91.13,21200.0,83.8862,83.9046,83.5743,83.6018,21200.0
2015-01-02 11:05:00,91.13,91.18,91.0,91.0,28600.0,83.6018,83.6477,83.4826,83.4826,28600.0
2015-01-02 11:10:00,91.01,91.02,90.8,90.83,28900.0,83.4918,83.5009,83.2991,83.3266,28900.0
2015-01-02 11:15:00,90.84,90.95,90.8,90.81,19100.0,83.3358,83.4367,83.2991,83.3083,19100.0
2015-01-02 11:20:00,90.81,90.86,90.69,90.86,11100.0,83.3083,83.3541,83.1982,83.3541,11100.0
2015-01-02 11:25:00,90.89,90.96,90.76,90.78,15500.0,83.3817,83.4459,83.2624,83.2808,15500.0
2015-01-02 11:30:00,90.8,90.88,90.78,90.84,9500.0,83.2991,83.3725,83.2808,83.3358,9500.0
2015-01-02 11:35:00,90.84,90.89,90.69,90.69,28400.0,83.3358,83.3817,83.1982,83.1982,28400.0
2015-01-02 11:40:00,90.7,90.76,90.65,90.66,11900.0,83.2074,83.2624,83.1615,83.1707,11900.0
2015-01-02 11:45:00,90.66,90.8,90.65,90.8,18800.0,83.1707,83.2991,83.1615,83.2991,18800.0
2015-01-02 11:50:00,90.79,90.79,90.69,90.72,20700.0,83.2899,83.2899,83.1982,83.2257,20700.0
2015-01-02 11:55:00,90.73,90.78,90.71,90.75,12700.0,83.2349,83.2808,83.2165,83.2532,12700.0
2015-01-02 12:00:00,90.77,90.83,90.71,90.79,29000.0,83.2716,83.3266,83.2165,83.2899,29000.0
2015-01-02 12:05:00,90.79,90.88,90.78,90.87,15600.0,83.2899,83.3725,83.2808,83.3633,15600.0
2015-01-02 12:10:00,90.89,90.93,90.82,90.83,12100.0,83.3817,83.4184,83.3174,83.3266,12100.0
2015-01-02 12:15:00,90.83,90.84,90.79,90.81,9000.0,83.3266,83.3358,83.2899,83.3083,9000.0
2015-01-02 12:20:00,90.83,90.84,90.8,90.83,5800.0,83.3266,83.3358,83.2991,83.3266,5800.0
2015-01-02 12:25:00,90.82,90.9,90.79,90.88,8200.0,83.3174,83.3908,83.2899,83.3725,8200.0
2015-01-02 12:30:00,90.88,90.88,90.82,90.83,7400.0,83.3725,83.3725,83.3174,83.3266,7400.0
2015-01-02 12:35:00,90.84,90.85,90.74,90.8,7500.0,83.3358,83.345,83.2441,83.2991,7500.0
2015-01-02 12:40:00,90.78,90.79,90.67,90.67,10200.0,83.2808,83.2899,83.1798,83.1798,10200.0
2015-01-02 12:45:00,90.68,90.74,90.61,90.61,11000.0,83.189,83.2441,83.1248,83.1248,11000.0
2015-01-02 12:50:00,90.6,90.81,90.58,90.81,5300.0,83.1156,83.3083,83.0973,83.3083,5300.0
2015-01-02 12:55:00,90.8,90.85,90.61,90.63,11700.0,83.2991,83.345,83.1248,83.1431,11700.0
2015-01-02 13:00:00,90.66,90.78,90.65,90.72,6200.0,83.1707,83.2808,83.1615,83.2257,6200.0
2015-01-02 13:05:00,90.71,90.72,90.61,90.61,9000.0,83.2165,83.2257,83.1248,83.1248,9000.0
2015-01-02 13:10:00,90.61,90.64,90.43,90.43,8700.0,83.1248,83.1523,82.9597,82.9597,8700.0
2015-01-02 13:15:00,90.43,90.57,90.42,90.49,11500.0,82.9597,83.0881,82.9505,83.0147,11500.0
2015-01-02 13:20:00,90.51,90.7,90.49,90.7,10100.0,83.0331,83.2074,83.0147,83.2074,10100.0
2015-01-02 13:25:00,90.69,90.7,90.5,90.5,9900.0,83.1982,83.2074,83.0239,83.0239,9900.0
2015-01-02 13:30:00,90.48,90.54,90.37,90.46,56200.0,83.0055,83.0606,82.9046,82.9872,56200.0
2015-01-02 13:35:00,90.46,90.53,90.39,90.46,13900.0,82.9872,83.0514,82.923,82.9872,13900.0
2015-01-02 13:40:00,90.46,90.54,90.45,90.54,10800.0,82.9872,83.0606,82.978,83.0606,10800.0
2015-01-02 13:45:00,90.52,90.58,90.5,90.51,9400.0,83.0422,83.0973,83.0239,83.0331,9400.0
2015-01-02 13:50:00,90.51,90.79,90.5,90.73,12100.0,83.0331,83.2899,83.0239,83.2349,12100.0
2015-01-02 13:55:00,90.72,90.74,90.54,90.56,16600.0,83.2257,83.2441,83.0606,83.0789,16600.0
2015-01-02 14:00:00,90.55,90.69,90.54,90.63,10000.0,83.0698,83.1982,83.0606,83.1431,10000.0
2015-01-02 14:05:00,90.64,90.86,90.61,90.86,8800.0,83.1523,83.3541,83.1248,83.3541,8800.0
2015-01-02 14:10:00,90.86,90.94,90.86,90.94,8400.0,83.3541,83.4275,83.3541,83.4275,8400.0
2015-01-02 14:15:00,90.95,90.95,90.83,90.88,10800.0,83.4367,83.4367,83.3266,83.3725,10800.0
2015-01-02 14:20:00,90.86,90.89,90.8,90.89,10300.0,83.3541,83.3817,83.2991,83.3817,10300.0
2015-01-02 14:25:00,90.91,91.03,90.91,90.95,10400.0,83.4,83.5101,83.4,83.4367,10400.0
2015-01-02 14:30:00,90.93,91.01,90.92,90.98,11700.0,83.4184,83.4918,83.4092,83.4642,11700.0
2015-01-02 14:35:00,90.98,91.06,90.98,91.04,41700.0,83.4642,83.5376,83.4642,83.5193,41700.0
2015-01-02 14:40:00,91.03,91.12,90.98,91.02,23600.0,83.5101,83.5927,83.4642,83.5009,23600.0
2015-01-02 14:45:00,91.02,91.07,90.94,91.07,12100.0,83.5009,83.5468,83.4275,83.5468,12100.0
2015-01-02 14:50:00,91.06,91.12,90.98,90.98,19600.0,83.5376,83.5927,83.4642,83.4642,19600.0
2015-01-02 14:55:00,90.98,91.02,90.86,90.87,16400.0,83.4642,83.5009,83.3541,83.3633,16400.0
2015-01-02 15:00:00,90.89,91.0,90.88,90.92,19500.0,83.3817,83.4826,83.3725,83.4092,19500.0
2015-01-02 15:05:00,90.92,91.0,90.91,90.97,14400.0,83.4092,83.4826,83.4,83.4551,14400.0
2015-01-02 15:10:00,90.97,90.97,90.78,90.78,18800.0,83.4551,83.4551,83.2808,83.2808,18800.0
2015-01-02 15:15:00,90.78,90.92,90.78,90.84,22700.0,83.2808,83.4092,83.2808,83.3358,22700.0
2015-01-02 15:20:00,90.88,91.08,90.87,91.08,20200.0,83.3725,83.556,83.3633,83.556,20200.0
2015-01-02 15:25:00,91.09,91.13,91.06,91.12,20000.0,83.5651,83.6018,83.5376,83.5927,20000.0
2015-01-02 15:30:00,91.13,91.17,91.08,91.17,50600.0,83.6018,83.6385,83.556,83.6385,50600.0
2015-01-02 15:35:00,91.17,91.17,91.08,91.13,23100.0,83.6385,83.6385,83.556,83.6018,23100.0
2015-01-02 15:40:00,91.14,91.34,91.13,91.25,29800.0,83.611,83.7945,83.6018,83.7119,29800.0
2015-01-02 15:45:00,91.26,91.41,91.24,91.39,33800.0,83.7211,83.8587,83.7028,83.8404,33800.0
2015-01-02 15:50:00,91.39,91.44,91.3,91.3,62000.0,83.8404,83.8862,83.7578,83.7578,62000.0
2015-01-02 15:55:00,91.29,91.3,91.15,91.23,70900.0,83.7486,83.7578,83.6202,83.6936,70900.0
2015-01-05 09:30:00,90.3,90.97,90.3,90.62,40700.0,82.8404,83.4551,82.8404,83.134,40700.0
2015-01-05 09:35:00,90.56,90.74,90.41,90.69,44900.0,83.0789,83.2441,82.9413,83.1982,44900.0
2015-01-05 09:40:00,90.54,90.63,90.47,90.59,20900.0,83.0606,83.1431,82.9964,83.1064,20900.0
2015-01-05 09:45:00,90.59,90.6,90.17,90.23,35600.0,83.1064,83.1156,82.7211,82.7762,35600.0
2015-01-05 09:50:00,90.22,90.31,90.12,90.13,23500.0,82.767,82.8496,82.6753,82.6844,23500.0
2015-01-05 09:55:00,90.1,90.13,89.99,90.01,17000.0,82.6569,82.6844,82.556,82.5744,17000.0
2015-01-05 10:00:00,89.99,90.12,89.86,90.11,28600.0,82.556,82.6753,82.4368,82.6661,28600.0
2015-01-05 10:05:00,90.11,90.24,90.01,90.05,29200.0,82.6661,82.7854,82.5744,82.6111,29200.0
2015-01-05 10:10:00,90.04,90.08,89.91,89.95,25300.0,82.6019,82.6386,82.4826,82.5193,25300.0
2015-01-05 10:15:00,89.97,90.05,89.84,89.95,21700.0,82.5377,82.6111,82.4184,82.5193,21700.0
2015-01-05 10:20:00,89.95,90.09,89.82,90.09,27200.0,82.5193,82.6478,82.4001,82.6478,27200.0
2015-01-05 10:25:00,90.1,90.26,90.07,90.18,23200.0,82.6569,82.8037,82.6294,82.7303,23200.0
2015-01-05 10:30:00,90.17,90.17,89.89,89.89,22000.0,82.7211,82.7211,82.4643,82.4643,22000.0
2015-01-05 10:35:00,89.88,90.15,89.78,90.1,19200.0,82.4551,82.7028,82.3634,82.6569,19200.0
2015-01-05 10:40:00,90.12,90.15,90.01,90.12,21100.0,82.6753,82.7028,82.5744,82.6753,21100.0
2015-01-05 10:45:00,90.12,90.44,90.09,90.39,17900.0,82.6753,82.9688,82.6478,82.923,17900.0
2015-01-05 10:50:00,90.42,90.57,90.38,90.57,7500.0,82.9505,83.0881,82.9138,83.0881,7500.0
2015-01-05 10:55:00,90.55,90.65,90.49,90.61,21600.0,83.0698,83.1615,83.0147,83.1248,21600.0
2015-01-05 11:00:00,90.61,90.74,90.55,90.67,24200.0,83.1248,83.2441,83.0698,83.1798,24200.0
2015-01-05 11:05:00,90.68,90.71,90.55,90.63,8600.0,83.189,83.2165,83.0698,83.1431,8600.0
2015-01-05 11:10:00,90.54,90.59,90.45,90.48,9600.0,83.0606,83.1064,82.978,83.0055,9600.0
2015-01-05 11:15:00,90.47,90.49,90.16,90.19,11400.0,82.9964,83.0147,82.712,82.7395,11400.0
2015-01-05 11:20:00,90.16,90.24,90.08,90.18,6300.0,82.712,82.7854,82.6386,82.7303,6300.0
2015-01-05 11:25:00,90.17,90.29,90.17,90.28,9700.0,82.7211,82.8312,82.7211,82.8221,9700.0
2015-01-05 11:30:00,90.26,90.45,90.26,90.42,6800.0,82.8037,82.978,82.8037,82.9505,6800.0
2015-01-05 11:35:00,90.43,90.61,90.42,90.59,8200.0,82.9597,83.1248,82.9505,83.1064,8200.0
2015-01-05 11:40:00,90.61,90.74,90.6,90.71,8700.0,83.1248,83.2441,83.1156,83.2165,8700.0
2015-01-05 11:45:00,90.73,90.81,90.68,90.68,27300.0,83.2349,83.3083,83.189,83.189,27300.0
2015-01-05 11:50:00,90.69,90.69,90.5,90.56,6800.0,83.1982,83.1982,83.0239,83.0789,6800.0
2015-01-05 11:55:00,90.57,90.59,90.44,90.51,3700.0,83.0881,83.1064,82.9688,83.0331,3700.0
2015-01-05 12:00:00,90.53,90.57,90.47,90.47,4600.0,83.0514,83.0881,82.9964,82.9964,4600.0
2015-01-05 12:05:00,90.46,90.48,90.39,90.39,5900.0,82.9872,83.0055,82.923,82.923,5900.0
2015-01-05 12:10:00,90.39,90.41,90.32,90.35,6700.0,82.923,82.9413,82.8588,82.8863,6700.0
2015-01-05 12:15:00,90.34,90.37,90.29,90.37,8900.0,82.8771,82.9046,82.8312,82.9046,8900.0
2015-01-05 12:20:00,90.37,90.39,90.28,90.32,10200.0,82.9046,82.923,82.8221,82.8588,10200.0
2015-01-05 12:25:00,90.29,90.32,90.16,90.16,17500.0,82.8312,82.8588,82.712,82.712,17500.0
2015-01-05 12:30:00,90.14,90.14,90.04,90.05,12900.0,82.6936,82.6936,82.6019,82.6111,12900.0
2015-01-05 12:35:00,90.03,90.05,89.99,90.02,39000.0,82.5927,82.6111,82.556,82.5835,39000.0
2015-01-05 12:40:00,90.04,90.05,89.96,89.98,12800.0,82.6019,82.6111,82.5285,82.5468,12800.0
2015-01-05 12:45:00,89.96,89.99,89.93,89.93,4600.0,82.5285,82.556,82.501,82.501,4600.0
2015-01-05 12:50:00,89.92,89.92,89.82,89.86,8800.0,82.4918,82.4918,82.4001,82.4368,8800.0
2015-01-05 12:55:00,89.85,89.87,89.74,89.87,10100.0,82.4276,82.4459,82.3267,82.4459,10100.0
2015-01-05 13:00:00,89.88,90.01,89.87,89.93,16500.0,82.4551,82.5744,82.4459,82.501,16500.0
2015-01-05 13:05:00,89.89,90.07,89.81,90.04,39500.0,82.4643,82.6294,82.3909,82.6019,39500.0
2015-01-05 13:10:00,90.04,90.13,89.99,90.03,29400.0,82.6019,82.6844,82.556,82.5927,29400.0
2015-01-05 13:15:00,90.03,90.09,89.92,90.07,33700.0,82.5927,82.6478,82.4918,82.6294,33700.0
2015-01-05 13:20:00,90.07,90.46,90.06,90.46,55100.0,82.6294,82.9872,82.6202,82.9872,55100.0
2015-01-05 13:25:00,90.47,90.67,90.46,90.63,48800.0,82.9964,83.1798,82.9872,83.1431,48800.0
2015-01-05 13:30:00,90.63,90.66,90.53,90.66,14500.0,83.1431,83.1707,83.0514,83.1707,14500.0
2015-01-05 13:35:00,90.67,90.8,90.66,90.66,20800.0,83.1798,83.2991,83.1707,83.1707,20800.0
2015-01-05 13:40:00,90.65,90.66,90.46,90.46,3900.0,83.1615,83.1707,82.9872,82.9872,3900.0
2015-01-05 13:45:00,90.46,90.48,90.35,90.42,12500.0,82.9872,83.0055,82.8863,82.9505,12500.0
2015-01-05 13:50:00,90.44,90.46,90.38,90.44,9600.0,82.9688,82.9872,82.9138,82.9688,9600.0
2015-01-05 13:55:00,90.44,90.61,90.4,90.59,19300.0,82.9688,83.1248,82.9321,83.1064,19300.0
2015-01-05 14:00:00,90.58,90.6,90.54,90.58,24100.0,83.0973,83.1156,83.0606,83.0973,24100.0
2015-01-05 14:05:00,90.57,90.67,90.55,90.56,12700.0,83.0881,83.1798,83.0698,83.0789,12700.0
2015-01-05 14:10:00,90.57,90.59,90.48,90.52,15700.0,83.0881,83.1064,83.0055,83.0422,15700.0
2015-01-05 14:15:00,90.48,90.56,90.43,90.43,9400.0,83.0055,83.0789,82.9597,82.9597,9400.0
2015-01-05 14:20:00,90.44,90.54,90.43,90.5,12500.0,82.9688,83.0606,82.9597,83.0239,12500.0
2015-01-05 14:25:00,90.48,90.64,90.46,90.57,38600.0,83.0055,83.1523,82.9872,83.0881,38600.0
2015-01-05 14:30:00,90.57,90.57,90.48,90.52,12200.0,83.0881,83.0881,83.0055,83.0422,12200.0
2015-01-05 14:35:00,90.52,90.58,90.35,90.37,11900.0,83.0422,83.0973,82.8863,82.9046,11900.0
2015-01-05 14:40:00,90.37,90.51,90.22,90.22,13600.0,82.9046,83.0331,82.767,82.767,13600.0
2015-01-05 14:45:00,90.22,90.45,90.21,90.43,15300.0,82.767,82.978,82.7578,82.9597,15300.0
2015-01-05 14:50:00,90.43,90.74,90.43,90.74,34500.0,82.9597,83.2441,82.9597,83.2441,34500.0
2015-01-05 14:55:00,90.77,90.95,90.77,90.81,46100.0,83.2716,83.4367,83.2716,83.3083,46100.0
2015-01-05 15:00:00,90.81,90.94,90.79,90.93,37500.0,83.3083,83.4275,83.2899,83.4184,37500.0
2015-01-05 15:05:00,90.93,91.09,90.92,91.07,39400.0,83.4184,83.5651,83.4092,83.5468,39400.0
2015-01-05 15:10:00,91.07,91.24,91.01,91.21,82500.0,83.5468,83.7028,83.4918,83.6752,82500.0
2015-01-05 15:15:00,91.17,91.26,91.08,91.26,29200.0,83.6385,83.7211,83.556,83.7211,29200.0
2015-01-05 15:20:00,91.26,91.33,91.21,91.3,81900.0,83.7211,83.7853,83.6752,83.7578,81900.0
2015-01-05 15:25:00,91.3,91.32,91.27,91.27,93300.0,83.7578,83.7761,83.7303,83.7303,93300.0
2015-01-05 15:30:00,91.27,91.28,91.05,91.09,69200.0,83.7303,83.7394,83.5284,83.5651,69200.0
2015-01-05 15:35:00,91.09,91.25,91.03,91.21,74100.0,83.5651,83.7119,83.5101,83.6752,74100.0
2015-01-05 15:40:00,91.21,91.34,91.15,91.29,103500.0,83.6752,83.7945,83.6202,83.7486,103500.0
2015-01-05 15:45:00,91.29,91.29,91.05,91.18,36500.0,83.7486,83.7486,83.5284,83.6477,36500.0
2015-01-05 15:50:00,91.17,91.18,91.03,91.04,78100.0,83.6385,83.6477,83.5101,83.5193,78100.0
2015-01-05 15:55:00,91.04,91.06,90.81,90.84,78800.0,83.5193,83.5376,83.3083,83.3358,78800.0
2015-01-06 09:30:00,90.81,91.2,90.21,90.24,33800.0,83.3083,83.6661,82.7578,82.7854,33800.0
2015-01-06 09:35:00,90.47,90.54,89.98,90.08,33600.0,82.9964,83.0606,82.5468,82.6386,33600.0
2015-01-06 09:40:00,90.06,90.18,89.93,90.16,7700.0,82.6202,82.7303,82.501,82.712,7700.0
2015-01-06 09:45:00,90.11,90.15,89.92,90.05,20700.0,82.6661,82.7028,82.4918,82.6111,20700.0
2015-01-06 09:50:00,90.08,90.16,89.98,90.04,5100.0,82.6386,82.712,82.5468,82.6019,5100.0
2015-01-06 09:55:00,89.98,90.01,89.85,89.9,12200.0,82.5468,82.5744,82.4276,82.4734,12200.0
2015-01-06 10:00:00,89.88,89.92,89.74,89.77,35600.0,82.4551,82.4918,82.3267,82.3542,35600.0
2015-01-06 10:05:00,89.78,89.9,89.73,89.78,12800.0,82.3634,82.4734,82.3175,82.3634,12800.0
2015-01-06 10:10:00,89.79,90.18,89.78,90.16,18700.0,82.3725,82.7303,82.3634,82.712,18700.0
2015-01-06 10:15:00,90.14,90.21,90.07,90.17,14900.0,82.6936,82.7578,82.6294,82.7211,14900.0
2015-01-06 10:20:00,90.18,90.31,90.18,90.25,16200.0,82.7303,82.8496,82.7303,82.7945,16200.0
2015-01-06 10:25:00,90.26,90.28,90.15,90.15,12000.0,82.8037,82.8221,82.7028,82.7028,12000.0
2015-01-06 10:30:00,90.16,90.21,90.1,90.16,26800.0,82.712,82.7578,82.6569,82.712,26800.0
2015-01-06 10:35:00,90.17,90.19,89.91,89.94,20400.0,82.7211,82.7395,82.4826,82.5101,20400.0
2015-01-06 10:40:00,89.96,89.98,89.68,89.72,22400.0,82.5285,82.5468,82.2716,82.3083,22400.0
2015-01-06 10:45:00,89.71,89.77,89.55,89.59,30400.0,82.2991,82.3542,82.1524,82.1891,30400.0
2015-01-06 10:50:00,89.56,89.59,89.51,89.53,17000.0,82.1615,82.1891,82.1157,82.134,17000.0
2015-01-06 10:55:00,89.56,89.58,89.31,89.42,28700.0,82.1615,82.1799,81.9322,82.0331,28700.0
2015-01-06 11:00:00,89.42,89.42,89.15,89.38,25800.0,82.0331,82.0331,81.7854,81.9964,25800.0
2015-01-06 11:05:00,89.36,89.36,89.26,89.31,16500.0,81.9781,81.9781,81.8863,81.9322,16500.0
2015-01-06 11:10:00,89.29,89.29,89.19,89.26,13800.0,81.9138,81.9138,81.8221,81.8863,13800.0
2015-01-06 11:15:00,89.28,89.28,88.98,89.04,16400.0,81.9047,81.9047,81.6294,81.6845,16400.0
2015-01-06 11:20:00,89.03,89.11,88.94,89.04,23400.0,81.6753,81.7487,81.5928,81.6845,23400.0
2015-01-06 11:25:00,89.04,89.05,88.9,88.95,14400.0,81.6845,81.6937,81.5561,81.6019,14400.0
2015-01-06 11:30:00,88.95,88.96,88.82,88.89,15600.0,81.6019,81.6111,81.4827,81.5469,15600.0
2015-01-06 11:35:00,88.86,88.87,88.75,88.83,21300.0,81.5194,81.5285,81.4184,81.4918,21300.0
2015-01-06 11:40:00,88.83,88.86,88.59,88.61,17000.0,81.4918,81.5194,81.2717,81.29,17000.0
2015-01-06 11:45:00,88.63,88.8,88.63,88.75,15300.0,81.3084,81.4643,81.3084,81.4184,15300.0
2015-01-06 11:50:00,88.77,88.77,88.58,88.62,21300.0,81.4368,81.4368,81.2625,81.2992,21300.0
2015-01-06 11:55:00,88.61,88.73,88.6,88.6,18200.0,81.29,81.4001,81.2808,81.2808,18200.0
2015-01-06 12:00:00,88.61,88.62,88.44,88.47,37100.0,81.29,81.2992,81.1341,81.1616,37100.0
2015-01-06 12:05:00,88.48,88.52,88.17,88.25,25300.0,81.1708,81.2074,80.8864,80.9598,25300.0
2015-01-06 12:10:00,88.25,88.25,88.15,88.19,26100.0,80.9598,80.9598,80.868,80.9047,26100.0
2015-01-06 12:15:00,88.19,88.2,87.9,87.96,38300.0,80.9047,80.9139,80.6387,80.6937,38300.0
2015-01-06 12:20:00,87.93,87.99,87.79,87.84,25500.0,80.6662,80.7212,80.5378,80.5836,25500.0
2015-01-06 12:25:00,87.84,87.99,87.82,87.95,14100.0,80.5836,80.7212,80.5653,80.6845,14100.0
2015-01-06 12:30:00,87.93,88.0,87.88,87.98,17300.0,80.6662,80.7304,80.6203,80.7121,17300.0
2015-01-06 12:35:00,87.95,88.24,87.95,88.24,17800.0,80.6845,80.9506,80.6845,80.9506,17800.0
2015-01-06 12:40:00,88.25,88.33,88.21,88.23,11400.0,80.9598,81.0331,80.9231,80.9414,11400.0
2015-01-06 12:45:00,88.26,88.27,88.12,88.19,9400.0,80.9689,80.9781,80.8405,80.9047,9400.0
2015-01-06 12:50:00,88.19,88.37,88.19,88.35,17000.0,80.9047,81.0698,80.9047,81.0515,17000.0
2015-01-06 12:55:00,88.32,88.39,88.26,88.29,10700.0,81.024,81.0882,80.9689,80.9964,10700.0
2015-01-06 13:00:00,88.27,88.28,88.15,88.15,13600.0,80.9781,80.9873,80.868,80.868,13600.0
2015-01-06 13:05:00,88.17,88.21,87.94,87.94,10200.0,80.8864,80.9231,80.6754,80.6754,10200.0
2015-01-06 13:10:00,87.94,88.08,87.91,88.0,9800.0,80.6754,80.8038,80.6478,80.7304,9800.0
2015-01-06 13:15:00,87.96,87.98,87.67,87.7,12200.0,80.6937,80.7121,80.4277,80.4552,12200.0
2015-01-06 13:20:00,87.71,87.83,87.68,87.7,9900.0,80.4644,80.5744,80.4368,80.4552,9900.0
2015-01-06 13:25:00,87.65,87.96,87.61,87.89,13200.0,80.4093,80.6937,80.3726,80.6295,13200.0
2015-01-06 13:30:00,87.89,88.01,87.82,87.82,12200.0,80.6295,80.7396,80.5653,80.5653,12200.0
2015-01-06 13:35:00,87.81,88.08,87.81,88.01,11000.0,80.5561,80.8038,80.5561,80.7396,11000.0
2015-01-06 13:40:00,88.0,88.0,87.82,87.87,10800.0,80.7304,80.7304,80.5653,80.6111,10800.0
2015-01-06 13:45:00,87.9,88.11,87.9,88.09,17500.0,80.6387,80.8313,80.6387,80.813,17500.0
2015-01-06 13:50:00,88.11,88.18,88.01,88.03,10500.0,80.8313,80.8955,80.7396,80.7579,10500.0
2015-01-06 13:55:00,88.03,88.18,87.97,88.18,12200.0,80.7579,80.8955,80.7029,80.8955,12200.0
2015-01-06 14:00:00,88.16,88.24,88.12,88.15,19600.0,80.8772,80.9506,80.8405,80.868,19600.0
2015-01-06 14:05:00,88.14,88.15,88.04,88.05,15300.0,80.8588,80.868,80.7671,80.7763,15300.0
2015-01-06 14:10:00,88.08,88.09,87.85,87.87,25500.0,80.8038,80.813,80.5928,80.6111,25500.0
2015-01-06 14:15:00,87.88,87.99,87.83,87.96,13600.0,80.6203,80.7212,80.5744,80.6937,13600.0
2015-01-06 14:20:00,87.96,88.29,87.95,88.21,16600.0,80.6937,80.9964,80.6845,80.9231,16600.0
2015-01-06 14:25:00,88.24,88.44,88.22,88.44,13400.0,80.9506,81.1341,80.9322,81.1341,13400.0
2015-01-06 14:30:00,88.44,88.51,88.34,88.42,14900.0,81.1341,81.1983,81.0423,81.1157,14900.0
2015-01-06 14:35:00,88.4,88.58,88.38,88.53,12300.0,81.0974,81.2625,81.079,81.2166,12300.0
2015-01-06 14:40:00,88.52,88.61,88.38,88.59,45800.0,81.2074,81.29,81.079,81.2717,45800.0
2015-01-06 14:45:00,88.61,88.67,88.49,88.56,16200.0,81.29,81.3451,81.1799,81.2441,16200.0
2015-01-06 14:50:00,88.56,88.72,88.49,88.58,25800.0,81.2441,81.3909,81.1799,81.2625,25800.0
2015-01-06 14:55:00,88.57,88.57,88.45,88.56,16100.0,81.2533,81.2533,81.1432,81.2441,16100.0
2015-01-06 15:00:00,88.55,88.61,88.44,88.56,18500.0,81.235,81.29,81.1341,81.2441,18500.0
2015-01-06 15:05:00,88.53,88.54,88.4,88.43,21300.0,81.2166,81.2258,81.0974,81.1249,21300.0
2015-01-06 15:10:00,88.43,88.65,88.43,88.59,25700.0,81.1249,81.3267,81.1249,81.2717,25700.0
2015-01-06 15:15:00,88.58,88.76,88.56,88.76,36700.0,81.2625,81.4276,81.2441,81.4276,36700.0
2015-01-06 15:20:00,88.75,89.0,88.7,88.87,27200.0,81.4184,81.6478,81.3726,81.5285,27200.0
2015-01-06 15:25:00,88.88,89.06,88.76,89.06,25500.0,81.5377,81.7028,81.4276,81.7028,25500.0
2015-01-06 15:30:00,89.06,89.07,88.73,88.73,22400.0,81.7028,81.712,81.4001,81.4001,22400.0
2015-01-06 15:35:00,88.74,88.75,88.55,88.58,35300.0,81.4093,81.4184,81.235,81.2625,35300.0
2015-01-06 15:40:00,88.57,88.71,88.48,88.71,22800.0,81.2533,81.3818,81.1708,81.3818,22800.0
2015-01-06 15:45:00,88.72,88.75,88.58,88.6,33200.0,81.3909,81.4184,81.2625,81.2808,33200.0
2015-01-06 15:50:00,88.54,88.6,88.36,88.38,91700.0,81.2258,81.2808,81.0607,81.079,91700.0
2015-01-06 15:55:00,88.38,88.38,88.04,88.09,164000.0,81.079,81.079,80.7671,80.813,164000.0
2015-01-07 09:30:00,87.97,88.47,87.96,88.25,50700.0,80.9304,81.3904,80.9212,81.188,50700.0
2015-01-07 09:35:00,88.25,88.55,88.21,88.29,38300.0,81.188,81.464,81.1512,81.2248,38300.0
2015-01-07 09:40:00,88.3,88.57,88.24,88.37,16600.0,81.234,81.4824,81.1788,81.2984,16600.0
2015-01-07 09:45:00,88.34,88.45,88.25,88.42,11000.0,81.2708,81.372,81.188,81.3444,11000.0
2015-01-07 09:50:00,88.4,88.65,88.31,88.41,25600.0,81.326,81.556,81.2432,81.3352,25600.0
2015-01-07 09:55:00,88.38,88.43,88.3,88.4,12000.0,81.3076,81.3536,81.234,81.326,12000.0
2015-01-07 10:00:00,88.44,88.6,88.43,88.6,10800.0,81.3628,81.51,81.3536,81.51,10800.0
2015-01-07 10:05:00,88.6,88.66,88.55,88.66,11400.0,81.51,81.5652,81.464,81.5652,11400.0
2015-01-07 10:10:00,88.65,88.67,88.45,88.51,19400.0,81.556,81.5744,81.372,81.4272,19400.0
2015-01-07 10:15:00,88.54,88.65,88.52,88.63,10300.0,81.4548,81.556,81.4364,81.5376,10300.0
2015-01-07 10:20:00,88.66,88.67,88.4,88.4,10400.0,81.5652,81.5744,81.326,81.326,10400.0
2015-01-07 10:25:00,88.37,88.38,88.17,88.21,7200.0,81.2984,81.3076,81.1144,81.1512,7200.0
2015-01-07 10:30:00,88.19,88.2,88.05,88.17,7600.0,81.1328,81.142,81.004,81.1144,7600.0
2015-01-07 10:35:00,88.2,88.24,88.02,88.02,10800.0,81.142,81.1788,80.9764,80.9764,10800.0
2015-01-07 10:40:00,88.01,88.09,87.89,88.02,17000.0,80.9672,81.0408,80.8568,80.9764,17000.0
2015-01-07 10:45:00,88.05,88.27,88.05,88.22,7400.0,81.004,81.2064,81.004,81.1604,7400.0
2015-01-07 10:50:00,88.22,88.43,88.22,88.33,6200.0,81.1604,81.3536,81.1604,81.2616,6200.0
2015-01-07 10:55:00,88.35,88.37,88.28,88.34,11300.0,81.28,81.2984,81.2156,81.2708,11300.0
2015-01-07 11:00:00,88.34,88.44,88.27,88.36,21400.0,81.2708,81.3628,81.2064,81.2892,21400.0
2015-01-07 11:05:00,88.38,88.46,88.22,88.22,11100.0,81.3076,81.3812,81.1604,81.1604,11100.0
2015-01-07 11:10:00,88.22,88.25,88.1,88.1,16600.0,81.1604,81.188,81.05,81.05,16600.0
2015-01-07 11:15:00,88.11,88.14,87.87,87.88,15100.0,81.0592,81.0868,80.8384,80.8476,15100.0
2015-01-07 11:20:00,87.96,88.05,87.92,88.02,6300.0,80.9212,81.004,80.8844,80.9764,6300.0
2015-01-07 11:25:00,88.0,88.11,87.87,88.11,16600.0,80.958,81.0592,80.8384,81.0592,16600.0
2015-01-07 11:30:00,88.11,88.38,88.11,88.36,12800.0,81.0592,81.3076,81.0592,81.2892,12800.0
2015-01-07 11:35:00,88.34,88.34,88.24,88.26,5300.0,81.2708,81.2708,81.1788,81.1972,5300.0
2015-01-07 11:40:00,88.29,88.48,88.27,88.47,7200.0,81.2248,81.3996,81.2064,81.3904,7200.0
2015-01-07 11:45:00,88.47,88.5,88.38,88.5,9400.0,81.3904,81.418,81.3076,81.418,9400.0
2015-01-07 11:50:00,88.51,88.72,88.46,88.67,24200.0,81.4272,81.6204,81.3812,81.5744,24200.0
2015-01-07 11:55:00,88.72,88.83,88.68,88.73,11100.0,81.6204,81.7216,81.5836,81.6296,11100.0
2015-01-07 12:00:00,88.74,88.9,88.74,88.76,7900.0,81.6388,81.786,81.6388,81.6572,7900.0
2015-01-07 12:05:00,88.77,88.94,88.7,88.84,12500.0,81.6664,81.8228,81.602,81.7308,12500.0
2015-01-07 12:10:00,88.83,88.83,88.7,88.78,20100.0,81.7216,81.7216,81.602,81.6756,20100.0
2015-01-07 12:15:00,88.77,88.83,88.7,88.82,9900.0,81.6664,81.7216,81.602,81.7124,9900.0
2015-01-07 12:20:00,88.79,88.88,88.69,88.7,9700.0,81.6848,81.7676,81.5928,81.602,9700.0
2015-01-07 12:25:00,88.69,88.86,88.66,88.86,47900.0,81.5928,81.7492,81.5652,81.7492,47900.0
2015-01-07 12:30:00,88.88,88.92,88.76,88.78,6300.0,81.7676,81.8044,81.6572,81.6756,6300.0
2015-01-07 12:35:00,88.79,88.91,88.79,88.91,6600.0,81.6848,81.7952,81.6848,81.7952,6600.0
2015-01-07 12:40:00,88.95,88.96,88.9,88.95,4700.0,81.832,81.8412,81.786,81.832,4700.0
2015-01-07 12:45:00,88.94,89.02,88.92,89.01,63000.0,81.8228,81.8964,81.8044,81.8872,63000.0
2015-01-07 12:50:00,89.02,89.03,88.94,88.94,8600.0,81.8964,81.9056,81.8228,81.8228,8600.0
2015-01-07 12:55:00,88.95,88.99,88.86,88.86,9100.0,81.832,81.8688,81.7492,81.7492,9100.0
2015-01-07 13:00:00,88.88,88.93,88.72,88.72,12400.0,81.7676,81.8136,81.6204,81.6204,12400.0
2015-01-07 13:05:00,88.73,88.85,88.7,88.73,9100.0,81.6296,81.74,81.602,81.6296,9100.0
2015-01-07 13:10:00,88.73,88.83,88.73,88.78,2600.0,81.6296,81.7216,81.6296,81.6756,2600.0
2015-01-07 13:15:00,88.77,88.89,88.77,88.85,6500.0,81.6664,81.7768,81.6664,81.74,6500.0
2015-01-07 13:20:00,88.84,88.88,88.63,88.75,10600.0,81.7308,81.7676,81.5376,81.648,10600.0
2015-01-07 13:25:00,88.72,88.86,88.68,88.82,13000.0,81.6204,81.7492,81.5836,81.7124,13000.0
2015-01-07 13:30:00,88.81,88.91,88.79,88.91,9400.0,81.7032,81.7952,81.6848,81.7952,9400.0
2015-01-07 13:35:00,88.9,88.9,88.83,88.87,7100.0,81.786,81.786,81.7216,81.7584,7100.0
2015-01-07 13:40:00,88.86,88.91,88.81,88.85,12600.0,81.7492,81.7952,81.7032,81.74,12600.0
2015-01-07 13:45:00,88.86,88.99,88.84,88.99,9700.0,81.7492,81.8688,81.7308,81.8688,9700.0
2015-01-07 13:50:00,89.0,89.0,88.92,88.93,6800.0,81.878,81.878,81.8044,81.8136,6800.0
2015-01-07 13:55:00,88.91,88.92,88.87,88.87,4000.0,81.7952,81.8044,81.7584,81.7584,4000.0
2015-01-07 14:00:00,88.86,88.99,88.72,88.91,27800.0,81.7492,81.8688,81.6204,81.7952,27800.0
2015-01-07 14:05:00,88.87,88.95,88.8,88.95,12300.0,81.7584,81.832,81.694,81.832,12300.0
2015-01-07 14:10:00,88.99,89.04,88.78,88.8,5700.0,81.8688,81.9148,81.6756,81.694,5700.0
2015-01-07 14:15:00,88.8,88.82,88.67,88.81,10900.0,81.694,81.7124,81.5744,81.7032,10900.0
2015-01-07 14:20:00,88.78,88.92,88.73,88.81,6900.0,81.6756,81.8044,81.6296,81.7032,6900.0
2015-01-07 14:25:00,88.8,88.87,88.8,88.82,6400.0,81.694,81.7584,81.694,81.7124,6400.0
2015-01-07 14:30:00,88.82,88.9,88.81,88.9,7800.0,81.7124,81.786,81.7032,81.786,7800.0
2015-01-07 14:35:00,88.9,88.92,88.76,88.82,9300.0,81.786,81.8044,81.6572,81.7124,9300.0
2015-01-07 14:40:00,88.79,88.79,88.71,88.77,10800.0,81.6848,81.6848,81.6112,81.6664,10800.0
2015-01-07 14:45:00,88.79,88.9,88.73,88.84,8100.0,81.6848,81.786,81.6296,81.7308,8100.0
2015-01-07 14:50:00,88.81,88.81,88.65,88.7,22300.0,81.7032,81.7032,81.556,81.602,22300.0
2015-01-07 14:55:00,88.7,88.8,88.62,88.67,10000.0,81.602,81.694,81.5284,81.5744,10000.0
2015-01-07 15:00:00,88.7,88.76,88.63,88.63,16000.0,81.602,81.6572,81.5376,81.5376,16000.0
2015-01-07 15:05:00,88.62,88.75,88.61,88.73,21700.0,81.5284,81.648,81.5192,81.6296,21700.0
2015-01-07 15:10:00,88.75,88.75,88.57,88.64,11400.0,81.648,81.648,81.4824,81.5468,11400.0
2015-01-07 15:15:00,88.63,88.7,88.51,88.68,24700.0,81.5376,81.602,81.4272,81.5836,24700.0
2015-01-07 15:20:00,88.68,88.68,88.54,88.57,28400.0,81.5836,81.5836,81.4548,81.4824,28400.0
2015-01-07 15:25:00,88.59,88.72,88.55,88.7,18100.0,81.5008,81.6204,81.464,81.602,18100.0
2015-01-07 15:30:00,88.7,88.7,88.52,88.56,29700.0,81.602,81.602,81.4364,81.4732,29700.0
2015-01-07 15:35:00,88.56,88.57,88.5,88.57,25700.0,81.4732,81.4824,81.418,81.4824,25700.0
2015-01-07 15:40:00,88.57,88.68,88.56,88.68,31600.0,81.4824,81.5836,81.4732,81.5836,31600.0
2015-01-07 15:45:00,88.69,88.74,88.59,88.69,47700.0,81.5928,81.6388,81.5008,81.5928,47700.0
2015-01-07 15:50:00,88.69,88.75,88.61,88.66,62700.0,81.5928,81.648,81.5192,81.5652,62700.0
2015-01-07 15:55:00,88.66,88.7,88.58,88.67,91400.0,81.5652,81.602,81.4916,81.5744,91400.0
2015-01-08 09:30:00,89.18,89.46,89.12,89.13,24400.0,82.0436,82.3012,81.9884,81.9976,24400.0
2015-01-08 09:35:00,89.22,89.69,89.22,89.52,44700.0,82.0804,82.5128,82.0804,82.3564,44700.0
2015-01-08 09:40:00,89.52,89.87,89.51,89.82,23200.0,82.3564,82.6784,82.3472,82.6324,23200.0
2015-01-08 09:45:00,89.78,90.08,89.77,90.08,80600.0,82.5956,82.8716,82.5864,82.8716,80600.0
2015-01-08 09:50:00,90.06,90.16,89.99,90.1,28700.0,82.8532,82.9452,82.7888,82.89,28700.0
2015-01-08 09:55:00,90.09,90.12,89.85,89.88,13300.0,82.8808,82.9084,82.66,82.6876,13300.0
2015-01-08 10:00:00,89.89,90.07,89.85,89.94,18900.0,82.6968,82.8624,82.66,82.7428,18900.0
2015-01-08 10:05:00,89.91,89.96,89.81,89.9,5900.0,82.7152,82.7612,82.6232,82.706,5900.0
2015-01-08 10:10:00,89.9,90.06,89.89,90.02,12400.0,82.706,82.8532,82.6968,82.8164,12400.0
2015-01-08 10:15:00,90.06,90.24,90.02,90.19,36600.0,82.8532,83.0188,82.8164,82.9728,36600.0
2015-01-08 10:20:00,90.19,90.32,90.16,90.22,26000.0,82.9728,83.0924,82.9452,83.0004,26000.0
2015-01-08 10:25:00,90.21,90.22,89.97,89.97,6400.0,82.9912,83.0004,82.7704,82.7704,6400.0
2015-01-08 10:30:00,89.97,90.09,89.92,90.09,11700.0,82.7704,82.8808,82.7244,82.8808,11700.0
2015-01-08 10:35:00,90.09,90.16,90.07,90.14,10800.0,82.8808,82.9452,82.8624,82.9268,10800.0
2015-01-08 10:40:00,90.13,90.26,90.09,90.24,10500.0,82.9176,83.0372,82.8808,83.0188,10500.0
2015-01-08 10:45:00,90.25,90.38,90.25,90.33,33600.0,83.028,83.1476,83.028,83.1016,33600.0
2015-01-08 10:50:00,90.33,90.36,90.17,90.24,26500.0,83.1016,83.1292,82.9544,83.0188,26500.0
2015-01-08 10:55:00,90.26,90.48,90.24,90.47,8600.0,83.0372,83.2396,83.0188,83.2304,8600.0
2015-01-08 11:00:00,90.48,90.6,90.48,90.53,10800.0,83.2396,83.35,83.2396,83.2856,10800.0
2015-01-08 11:05:00,90.54,90.63,90.51,90.51,16500.0,83.2948,83.3776,83.2672,83.2672,16500.0
2015-01-08 11:10:00,90.51,90.52,90.4,90.4,12100.0,83.2672,83.2764,83.166,83.166,12100.0
2015-01-08 11:15:00,90.4,90.55,90.38,90.54,29200.0,83.166,83.304,83.1476,83.2948,29200.0
2015-01-08 11:20:00,90.54,90.62,90.46,90.5,15000.0,83.2948,83.3684,83.2212,83.258,15000.0
2015-01-08 11:25:00,90.47,90.5,90.31,90.36,9400.0,83.2304,83.258,83.0832,83.1292,9400.0
2015-01-08 11:30:00,90.36,90.48,90.34,90.47,5700.0,83.1292,83.2396,83.1108,83.2304,5700.0
2015-01-08 11:35:00,90.44,90.47,90.17,90.19,28700.0,83.2028,83.2304,82.9544,82.9728,28700.0
2015-01-08 11:40:00,90.19,90.2,90.15,90.16,10100.0,82.9728,82.982,82.936,82.9452,10100.0
2015-01-08 11:45:00,90.17,90.25,90.15,90.2,5300.0,82.9544,83.028,82.936,82.982,5300.0
2015-01-08 11:50:00,90.22,90.22,90.08,90.14,8300.0,83.0004,83.0004,82.8716,82.9268,8300.0
2015-01-08 11:55:00,90.14,90.15,90.13,90.15,4700.0,82.9268,82.936,82.9176,82.936,4700.0
2015-01-08 12:00:00,90.16,90.19,90.13,90.13,4900.0,82.9452,82.9728,82.9176,82.9176,4900.0
2015-01-08 12:05:00,90.12,90.13,90.1,90.1,1700.0,82.9084,82.9176,82.89,82.89,1700.0
2015-01-08 12:10:00,90.08,90.08,89.98,90.0,8300.0,82.8716,82.8716,82.7796,82.798,8300.0
2015-01-08 12:15:00,89.98,90.03,89.93,90.03,6200.0,82.7796,82.8256,82.7336,82.8256,6200.0
2015-01-08 12:20:00,90.03,90.05,89.99,90.01,2400.0,82.8256,82.844,82.7888,82.8072,2400.0
2015-01-08 12:25:00,89.98,89.98,89.94,89.94,5600.0,82.7796,82.7796,82.7428,82.7428,5600.0
2015-01-08 12:30:00,89.93,89.94,89.89,89.9,6600.0,82.7336,82.7428,82.6968,82.706,6600.0
2015-01-08 12:35:00,89.9,89.9,89.84,89.85,2800.0,82.706,82.706,82.6508,82.66,2800.0
2015-01-08 12:40:00,89.84,89.97,89.82,89.96,6100.0,82.6508,82.7704,82.6324,82.7612,6100.0
2015-01-08 12:45:00,89.95,89.97,89.91,89.92,5700.0,82.752,82.7704,82.7152,82.7244,5700.0
2015-01-08 12:50:00,89.92,89.97,89.9,89.9,5100.0,82.7244,82.7704,82.706,82.706,5100.0
2015-01-08 12:55:00,89.89,89.92,89.86,89.9,9000.0,82.6968,82.7244,82.6692,82.706,9000.0
2015-01-08 13:00:00,89.9,89.96,89.89,89.93,5000.0,82.706,82.7612,82.6968,82.7336,5000.0
2015-01-08 13:05:00,89.94,90.07,89.94,90.02,36500.0,82.7428,82.8624,82.7428,82.8164,36500.0
2015-01-08 13:10:00,90.03,90.1,90.03,90.03,6100.0,82.8256,82.89,82.8256,82.8256,6100.0
2015-01-08 13:15:00,90.06,90.07,89.99,90.0,10000.0,82.8532,82.8624,82.7888,82.798,10000.0
2015-01-08 13:20:00,89.99,89.99,89.94,89.96,6400.0,82.7888,82.7888,82.7428,82.7612,6400.0
2015-01-08 13:25:00,89.94,90.0,89.94,89.95,7400.0,82.7428,82.798,82.7428,82.752,7400.0
2015-01-08 13:30:00,89.94,90.02,89.93,89.93,6200.0,82.7428,82.8164,82.7336,82.7336,6200.0
2015-01-08 13:35:00,89.93,89.99,89.9,89.96,4800.0,82.7336,82.7888,82.706,82.7612,4800.0
2015-01-08 13:40:00,89.94,89.98,89.93,89.98,3800.0,82.7428,82.7796,82.7336,82.7796,3800.0
2015-01-08 13:45:00,89.97,89.99,89.95,89.95,3500.0,82.7704,82.7888,82.752,82.752,3500.0
2015-01-08 13:50:00,89.94,90.02,89.93,90.0,17600.0,82.7428,82.8164,82.7336,82.798,17600.0
2015-01-08 13:55:00,90.0,90.03,89.98,90.02,32100.0,82.798,82.8256,82.7796,82.8164,32100.0
2015-01-08 14:00:00,90.02,90.09,90.0,90.09,8600.0,82.8164,82.8808,82.798,82.8808,8600.0
2015-01-08 14:05:00,90.1,90.19,90.08,90.16,6700.0,82.89,82.9728,82.8716,82.9452,6700.0
2015-01-08 14:10:00,90.17,90.19,89.98,90.0,6400.0,82.9544,82.9728,82.7796,82.798,6400.0
2015-01-08 14:15:00,90.02,90.13,90.02,90.11,8300.0,82.8164,82.9176,82.8164,82.8992,8300.0
2015-01-08 14:20:00,90.11,90.2,90.11,90.16,11200.0,82.8992,82.982,82.8992,82.9452,11200.0
2015-01-08 14:25:00,90.16,90.26,90.15,90.25,6600.0,82.9452,83.0372,82.936,83.028,6600.0
2015-01-08 14:30:00,90.24,90.31,90.24,90.24,10000.0,83.0188,83.0832,83.0188,83.0188,10000.0
2015-01-08 14:35:00,90.24,90.33,90.22,90.33,12000.0,83.0188,83.1016,83.0004,83.1016,12000.0
2015-01-08 14:40:00,90.33,90.37,90.28,90.28,8700.0,83.1016,83.1384,83.0556,83.0556,8700.0
2015-01-08 14:45:00,90.26,90.26,90.16,90.18,10900.0,83.0372,83.0372,82.9452,82.9636,10900.0
2015-01-08 14:50:00,90.17,90.17,90.11,90.11,28600.0,82.9544,82.9544,82.8992,82.8992,28600.0
2015-01-08 14:55:00,90.12,90.13,90.01,90.03,8700.0,82.9084,82.9176,82.8072,82.8256,8700.0
2015-01-08 15:00:00,90.03,90.14,90.02,90.13,12000.0,82.8256,82.9268,82.8164,82.9176,12000.0
2015-01-08 15:05:00,90.14,90.18,90.12,90.14,12900.0,82.9268,82.9636,82.9084,82.9268,12900.0
2015-01-08 15:10:00,90.14,90.25,90.14,90.25,14400.0,82.9268,83.028,82.9268,83.028,14400.0
2015-01-08 15:15:00,90.26,90.29,90.21,90.28,8100.0,83.0372,83.0648,82.9912,83.0556,8100.0
2015-01-08 15:20:00,90.28,90.29,90.17,90.19,21100.0,83.0556,83.0648,82.9544,82.9728,21100.0
2015-01-08 15:25:00,90.21,90.21,90.12,90.2,31100.0,82.9912,82.9912,82.9084,82.982,31100.0
2015-01-08 15:30:00,90.18,90.2,89.96,89.97,26500.0,82.9636,82.982,82.7612,82.7704,26500.0
2015-01-08 15:35:00,89.96,90.05,89.93,89.95,34400.0,82.7612,82.844,82.7336,82.752,34400.0
2015-01-08 15:40:00,89.94,89.98,89.92,89.92,29200.0,82.7428,82.7796,82.7244,82.7244,29200.0
2015-01-08 15:45:00,89.93,89.96,89.88,89.95,42500.0,82.7336,82.7612,82.6876,82.752,42500.0
2015-01-08 15:50:00,89.95,89.96,89.86,89.9,78600.0,82.752,82.7612,82.6692,82.706,78600.0
2015-01-08 15:55:00,89.9,89.9,89.77,89.86,124800.0,82.706,82.706,82.5864,82.6692,124800.0
2015-01-09 09:30:00,90.33,90.5,89.72,89.75,71100.0,83.1016,83.258,82.5404,82.568,71100.0
2015-01-09 09:35:00,89.7,89.76,89.53,89.68,18700.0,82.522,82.5772,82.3656,82.5036,18700.0
2015-01-09 09:40:00,89.64,89.78,89.49,89.71,40200.0,82.4668,82.5956,82.3288,82.5312,40200.0
2015-01-09 09:45:00,89.73,89.73,89.11,89.12,22600.0,82.5496,82.5496,81.9792,81.9884,22600.0
2015-01-09 09:50:00,89.11,89.26,89.02,89.24,17700.0,81.9792,82.1172,81.8964,82.0988,17700.0
2015-01-09 09:55:00,89.25,89.28,88.87,88.98,30000.0,82.108,82.1356,81.7584,81.8596,30000.0
2015-01-09 10:00:00,88.93,88.99,88.78,88.96,32600.0,81.8136,81.8688,81.6756,81.8412,32600.0
2015-01-09 10:05:00,88.98,88.99,88.8,88.81,16200.0,81.8596,81.8688,81.694,81.7032,16200.0
2015-01-09 10:10:00,88.83,88.88,88.72,88.75,30100.0,81.7216,81.7676,81.6204,81.648,30100.0
2015-01-09 10:15:00,88.77,88.81,88.61,88.7,13400.0,81.6664,81.7032,81.5192,81.602,13400.0
2015-01-09 10:20:00,88.73,88.8,88.52,88.54,23600.0,81.6296,81.694,81.4364,81.4548,23600.0
2015-01-09 10:25:00,88.55,88.55,88.22,88.22,18500.0,81.464,81.464,81.1604,81.1604,18500.0
2015-01-09 10:30:00,88.22,88.34,88.13,88.18,34600.0,81.1604,81.2708,81.0776,81.1236,34600.0
2015-01-09 10:35:00,88.2,88.37,88.19,88.34,35200.0,81.142,81.2984,81.1328,81.2708,35200.0
2015-01-09 10:40:00,88.32,88.35,88.21,88.29,16000.0,81.2524,81.28,81.1512,81.2248,16000.0
2015-01-09 10:45:00,88.27,88.39,88.25,88.36,14800.0,81.2064,81.3168,81.188,81.2892,14800.0
2015-01-09 10:50:00,88.39,88.68,88.37,88.54,37400.0,81.3168,81.5836,81.2984,81.4548,37400.0
2015-01-09 10:55:00,88.54,88.66,88.51,88.57,17100.0,81.4548,81.5652,81.4272,81.4824,17100.0
2015-01-09 11:00:00,88.56,88.56,88.3,88.39,7700.0,81.4732,81.4732,81.234,81.3168,7700.0
2015-01-09 11:05:00,88.39,88.44,88.23,88.23,7500.0,81.3168,81.3628,81.1696,81.1696,7500.0
2015-01-09 11:10:00,88.22,88.26,87.99,88.0,11200.0,81.1604,81.1972,80.9488,80.958,11200.0
2015-01-09 11:15:00,88.02,88.11,87.98,88.11,11900.0,80.9764,81.0592,80.9396,81.0592,11900.0
2015-01-09 11:20:00,88.08,88.09,87.86,88.03,15500.0,81.0316,81.0408,80.8292,80.9856,15500.0
2015-01-09 11:25:00,88.04,88.06,87.92,87.95,9600.0,80.9948,81.0132,80.8844,80.912,9600.0
2015-01-09 11:30:00,87.94,88.1,87.86,88.07,12700.0,80.9028,81.05,80.8292,81.0224,12700.0
2015-01-09 11:35:00,88.08,88.08,87.94,87.98,20000.0,81.0316,81.0316,80.9028,80.9396,20000.0
2015-01-09 11:40:00,87.99,88.04,87.93,88.04,8000.0,80.9488,80.9948,80.8936,80.9948,8000.0
2015-01-09 11:45:00,88.05,88.24,88.0,88.24,10400.0,81.004,81.1788,80.958,81.1788,10400.0
2015-01-09 11:50:00,88.24,88.29,88.18,88.21,10800.0,81.1788,81.2248,81.1236,81.1512,10800.0
2015-01-09 11:55:00,88.22,88.27,88.16,88.27,7700.0,81.1604,81.2064,81.1052,81.2064,7700.0
2015-01-09 12:00:00,88.27,88.35,88.24,88.35,7300.0,81.2064,81.28,81.1788,81.28,7300.0
2015-01-09 12:05:00,88.3,88.37,88.22,88.33,9700.0,81.234,81.2984,81.1604,81.2616,9700.0
2015-01-09 12:10:00,88.32,88.54,88.32,88.54,7900.0,81.2524,81.4548,81.2524,81.4548,7900.0
2015-01-09 12:15:00,88.53,88.53,88.44,88.45,9400.0,81.4456,81.4456,81.3628,81.372,9400.0
2015-01-09 12:20:00,88.46,88.47,88.37,88.37,4500.0,81.3812,81.3904,81.2984,81.2984,4500.0
2015-01-09 12:25:00,88.37,88.38,88.32,88.38,6200.0,81.2984,81.3076,81.2524,81.3076,6200.0
2015-01-09 12:30:00,88.4,88.47,88.28,88.28,8600.0,81.326,81.3904,81.2156,81.2156,8600.0
2015-01-09 12:35:00,88.3,88.36,88.29,88.34,6400.0,81.234,81.2892,81.2248,81.2708,6400.0
2015-01-09 12:40:00,88.36,88.36,88.28,88.28,7000.0,81.2892,81.2892,81.2156,81.2156,7000.0
2015-01-09 12:45:00,88.3,88.34,88.25,88.26,7100.0,81.234,81.2708,81.188,81.1972,7100.0
2015-01-09 12:50:00,88.28,88.28,88.08,88.24,13300.0,81.2156,81.2156,81.0316,81.1788,13300.0
2015-01-09 12:55:00,88.25,88.28,88.07,88.11,8300.0,81.188,81.2156,81.0224,81.0592,8300.0
2015-01-09 13:00:00,88.08,88.16,88.01,88.16,37800.0,81.0316,81.1052,80.9672,81.1052,37800.0
2015-01-09 13:05:00,88.13,88.15,88.1,88.1,8600.0,81.0776,81.096,81.05,81.05,8600.0
2015-01-09 13:10:00,88.1,88.39,88.09,88.36,26100.0,81.05,81.3168,81.0408,81.2892,26100.0
2015-01-09 13:15:00,88.4,88.48,88.38,88.46,20700.0,81.326,81.3996,81.3076,81.3812,20700.0
2015-01-09 13:20:00,88.47,88.48,88.39,88.4,9900.0,81.3904,81.3996,81.3168,81.326,9900.0
2015-01-09 13:25:00,88.4,88.41,88.24,88.25,15700.0,81.326,81.3352,81.1788,81.188,15700.0
2015-01-09 13:30:00,88.24,88.35,88.24,88.3,4200.0,81.1788,81.28,81.1788,81.234,4200.0
2015-01-09 13:35:00,88.31,88.31,88.1,88.14,17600.0,81.2432,81.2432,81.05,81.0868,17600.0
2015-01-09 13:40:00,88.16,88.18,87.99,88.02,30300.0,81.1052,81.1236,80.9488,80.9764,30300.0
2015-01-09 13:45:00,88.02,88.16,88.0,88.15,18400.0,80.9764,81.1052,80.958,81.096,18400.0
2015-01-09 13:50:00,88.15,88.26,88.15,88.17,10800.0,81.096,81.1972,81.096,81.1144,10800.0
2015-01-09 13:55:00,88.18,88.18,88.09,88.1,14600.0,81.1236,81.1236,81.0408,81.05,14600.0
2015-01-09 14:00:00,88.09,88.1,88.03,88.05,14700.0,81.0408,81.05,80.9856,81.004,14700.0
2015-01-09 14:05:00,88.06,88.12,88.05,88.06,13900.0,81.0132,81.0684,81.004,81.0132,13900.0
2015-01-09 14:10:00,88.08,88.11,88.05,88.07,19700.0,81.0316,81.0592,81.004,81.0224,19700.0
2015-01-09 14:15:00,88.07,88.13,87.95,88.13,35300.0,81.0224,81.0776,80.912,81.0776,35300.0
2015-01-09 14:20:00,88.13,88.19,88.1,88.17,26000.0,81.0776,81.1328,81.05,81.1144,26000.0
2015-01-09 14:25:00,88.17,88.31,88.16,88.23,25800.0,81.1144,81.2432,81.1052,81.1696,25800.0
2015-01-09 14:30:00,88.24,88.24,88.11,88.2,32600.0,81.1788,81.1788,81.0592,81.142,32600.0
2015-01-09 14:35:00,88.19,88.31,88.16,88.28,18400.0,81.1328,81.2432,81.1052,81.2156,18400.0
2015-01-09 14:40:00,88.29,88.3,88.11,88.14,80600.0,81.2248,81.234,81.0592,81.0868,80600.0
2015-01-09 14:45:00,88.13,88.28,88.12,88.17,17500.0,81.0776,81.2156,81.0684,81.1144,17500.0
2015-01-09 14:50:00,88.17,88.23,88.12,88.13,38500.0,81.1144,81.1696,81.0684,81.0776,38500.0
2015-01-09 14:55:00,88.14,88.19,88.08,88.19,27000.0,81.0868,81.1328,81.0316,81.1328,27000.0
2015-01-09 15:00:00,88.19,88.23,88.12,88.22,26400.0,81.1328,81.1696,81.0684,81.1604,26400.0
2015-01-09 15:05:00,88.22,88.42,88.21,88.4,30600.0,81.1604,81.3444,81.1512,81.326,30600.0
2015-01-09 15:10:00,88.41,88.56,88.41,88.52,27500.0,81.3352,81.4732,81.3352,81.4364,27500.0
2015-01-09 15:15:00,88.51,88.51,88.34,88.34,38900.0,81.4272,81.4272,81.2708,81.2708,38900.0
2015-01-09 15:20:00,88.35,88.39,88.34,88.38,22500.0,81.28,81.3168,81.2708,81.3076,22500.0
2015-01-09 15:25:00,88.39,88.43,88.18,88.21,24800.0,81.3168,81.3536,81.1236,81.1512,24800.0
2015-01-09 15:30:00,88.22,88.25,88.1,88.21,26200.0,81.1604,81.188,81.05,81.1512,26200.0
2015-01-09 15:35:00,88.22,88.26,88.12,88.15,25500.0,81.1604,81.1972,81.0684,81.096,25500.0
2015-01-09 15:40:00,88.16,88.21,88.11,88.12,37100.0,81.1052,81.1512,81.0592,81.0684,37100.0
2015-01-09 15:45:00,88.11,88.2,88.01,88.14,67700.0,81.0592,81.142,80.9672,81.0868,67700.0
2015-01-09 15:50:00,88.12,88.13,87.99,88.05,77600.0,81.0684,81.0776,80.9488,81.004,77600.0
2015-01-09 15:55:00,88.04,88.04,87.92,87.97,92300.0,80.9948,80.9948,80.8844,80.9304,92300.0
2015-01-12 09:30:00,87.9,88.27,87.63,87.63,66100.0,80.866,81.2064,80.6176,80.6176,66100.0
2015-01-12 09:35:00,87.72,87.75,87.16,87.17,40800.0,80.7004,80.728,80.1852,80.1944,40800.0
2015-01-12 09:40:00,87.23,87.25,86.81,87.2,74700.0,80.2496,80.268,79.8632,80.222,74700.0
2015-01-12 09:45:00,87.19,87.31,86.92,87.0,25600.0,80.2128,80.3232,79.9644,80.038,25600.0
2015-01-12 09:50:00,87.09,87.09,86.8,86.83,25900.0,80.1208,80.1208,79.854,79.8816,25900.0
2015-01-12 09:55:00,86.8,86.94,86.72,86.86,46500.0,79.854,79.9828,79.7804,79.9092,46500.0
2015-01-12 10:00:00,86.86,86.95,86.74,86.94,35900.0,79.9092,79.992,79.7988,79.9828,35900.0
2015-01-12 10:05:00,86.93,86.97,86.82,86.87,43600.0,79.9736,80.0104,79.8724,79.9184,43600.0
2015-01-12 10:10:00,86.87,87.05,86.78,86.91,33500.0,79.9184,80.084,79.8356,79.9552,33500.0
2015-01-12 10:15:00,86.93,87.36,86.93,87.33,10700.0,79.9736,80.3692,79.9736,80.3416,10700.0
2015-01-12 10:20:00,87.33,87.42,87.11,87.22,28500.0,80.3416,80.4244,80.1392,80.2404,28500.0
2015-01-12 10:25:00,87.23,87.29,86.97,86.99,20400.0,80.2496,80.3048,80.0104,80.0288,20400.0
2015-01-12 10:30:00,87.0,87.05,86.88,87.02,7400.0,80.038,80.084,79.9276,80.0564,7400.0
2015-01-12 10:35:00,87.01,87.18,86.92,87.16,7900.0,80.0472,80.2036,79.9644,80.1852,7900.0
2015-01-12 10:40:00,87.15,87.36,87.12,87.29,7400.0,80.176,80.3692,80.1484,80.3048,7400.0
2015-01-12 10:45:00,87.31,87.38,87.25,87.31,8500.0,80.3232,80.3876,80.268,80.3232,8500.0
2015-01-12 10:50:00,87.31,87.31,87.13,87.15,24000.0,80.3232,80.3232,80.1576,80.176,24000.0
2015-01-12 10:55:00,87.17,87.38,87.17,87.34,10100.0,80.1944,80.3876,80.1944,80.3508,10100.0
2015-01-12 11:00:00,87.36,87.44,87.26,87.4,34400.0,80.3692,80.4428,80.2772,80.406,34400.0
2015-01-12 11:05:00,87.42,87.45,87.22,87.22,37800.0,80.4244,80.452,80.2404,80.2404,37800.0
2015-01-12 11:10:00,87.22,87.43,87.17,87.19,8800.0,80.2404,80.4336,80.1944,80.2128,8800.0
2015-01-12 11:15:00,87.16,87.29,87.09,87.29,8700.0,80.1852,80.3048,80.1208,80.3048,8700.0
2015-01-12 11:20:00,87.27,87.27,87.12,87.21,10200.0,80.2864,80.2864,80.1484,80.2312,10200.0
2015-01-12 11:25:00,87.2,87.22,87.06,87.13,7700.0,80.222,80.2404,80.0932,80.1576,7700.0
2015-01-12 11:30:00,87.17,87.24,87.03,87.09,5300.0,80.1944,80.2588,80.0656,80.1208,5300.0
2015-01-12 11:35:00,87.1,87.21,87.1,87.17,5700.0,80.13,80.2312,80.13,80.1944,5700.0
2015-01-12 11:40:00,87.19,87.19,87.11,87.12,11800.0,80.2128,80.2128,80.1392,80.1484,11800.0
2015-01-12 11:45:00,87.14,87.16,86.97,87.01,12900.0,80.1668,80.1852,80.0104,80.0472,12900.0
2015-01-12 11:50:00,86.98,87.06,86.92,86.96,10500.0,80.0196,80.0932,79.9644,80.0012,10500.0
2015-01-12 11:55:00,86.97,87.06,86.97,86.99,5300.0,80.0104,80.0932,80.0104,80.0288,5300.0
2015-01-12 12:00:00,87.0,87.13,86.99,87.07,10500.0,80.038,80.1576,80.0288,80.1024,10500.0
2015-01-12 12:05:00,87.07,87.12,86.97,87.06,33900.0,80.1024,80.1484,80.0104,80.0932,33900.0
2015-01-12 12:10:00,87.05,87.06,86.88,86.94,7100.0,80.084,80.0932,79.9276,79.9828,7100.0
2015-01-12 12:15:00,86.98,86.99,86.85,86.93,13100.0,80.0196,80.0288,79.9,79.9736,13100.0
2015-01-12 12:20:00,86.94,87.14,86.91,87.1,25400.0,79.9828,80.1668,79.9552,80.13,25400.0
2015-01-12 12:25:00,87.11,87.11,86.93,86.95,5500.0,80.1392,80.1392,79.9736,79.992,5500.0
2015-01-12 12:30:00,86.97,87.06,86.95,87.02,4900.0,80.0104,80.0932,79.992,80.0564,4900.0
2015-01-12 12:35:00,87.07,87.12,87.05,87.1,5500.0,80.1024,80.1484,80.084,80.13,5500.0
2015-01-12 12:40:00,87.1,87.13,86.98,86.98,10400.0,80.13,80.1576,80.0196,80.0196,10400.0
2015-01-12 12:45:00,86.97,87.01,86.9,86.91,4400.0,80.0104,80.0472,79.946,79.9552,4400.0
2015-01-12 12:50:00,86.92,86.99,86.88,86.99,5700.0,79.9644,80.0288,79.9276,80.0288,5700.0
2015-01-12 12:55:00,86.97,87.04,86.88,86.92,8800.0,80.0104,80.0748,79.9276,79.9644,8800.0
2015-01-12 13:00:00,86.91,86.97,86.91,86.91,5600.0,79.9552,80.0104,79.9552,79.9552,5600.0
2015-01-12 13:05:00,86.91,86.91,86.74,86.84,8800.0,79.9552,79.9552,79.7988,79.8908,8800.0
2015-01-12 13:10:00,86.82,86.95,86.82,86.95,11200.0,79.8724,79.992,79.8724,79.992,11200.0
2015-01-12 13:15:00,86.97,86.97,86.85,86.85,8200.0,80.0104,80.0104,79.9,79.9,8200.0
2015-01-12 13:20:00,86.83,86.88,86.73,86.82,6900.0,79.8816,79.9276,79.7896,79.8724,6900.0
2015-01-12 13:25:00,86.82,86.94,86.81,86.81,5900.0,79.8724,79.9828,79.8632,79.8632,5900.0
2015-01-12 13:30:00,86.84,86.85,86.73,86.83,10600.0,79.8908,79.9,79.7896,79.8816,10600.0
2015-01-12 13:35:00,86.84,86.86,86.78,86.81,6600.0,79.8908,79.9092,79.8356,79.8632,6600.0
2015-01-12 13:40:00,86.79,86.8,86.73,86.75,13700.0,79.8448,79.854,79.7896,79.808,13700.0
2015-01-12 13:45:00,86.75,86.81,86.68,86.75,8200.0,79.808,79.8632,79.7437,79.808,8200.0
2015-01-12 13:50:00,86.77,86.77,86.7,86.7,4000.0,79.8264,79.8264,79.762,79.762,4000.0
2015-01-12 13:55:00,86.72,86.72,86.67,86.69,9000.0,79.7804,79.7804,79.7345,79.7528,9000.0
2015-01-12 14:00:00,86.69,86.75,86.63,86.65,18100.0,79.7528,79.808,79.6977,79.7161,18100.0
2015-01-12 14:05:00,86.64,86.67,86.6,86.66,15200.0,79.7069,79.7345,79.6701,79.7253,15200.0
2015-01-12 14:10:00,86.66,86.79,86.65,86.71,17000.0,79.7253,79.8448,79.7161,79.7712,17000.0
2015-01-12 14:15:00,86.71,86.78,86.63,86.67,8600.0,79.7712,79.8356,79.6977,79.7345,8600.0
2015-01-12 14:20:00,86.62,86.67,86.56,86.56,11300.0,79.6885,79.7345,79.6333,79.6333,11300.0
2015-01-12 14:25:00,86.59,86.68,86.57,86.6,8300.0,79.6609,79.7437,79.6425,79.6701,8300.0
2015-01-12 14:30:00,86.61,86.7,86.54,86.7,22700.0,79.6793,79.762,79.6149,79.762,22700.0
2015-01-12 14:35:00,86.68,86.68,86.58,86.63,12700.0,79.7437,79.7437,79.6517,79.6977,12700.0
2015-01-12 14:40:00,86.63,86.74,86.62,86.64,12600.0,79.6977,79.7988,79.6885,79.7069,12600.0
2015-01-12 14:45:00,86.64,86.71,86.58,86.7,12200.0,79.7069,79.7712,79.6517,79.762,12200.0
2015-01-12 14:50:00,86.74,86.74,86.61,86.64,12000.0,79.7988,79.7988,79.6793,79.7069,12000.0
2015-01-12 14:55:00,86.64,86.72,86.64,86.7,17300.0,79.7069,79.7804,79.7069,79.762,17300.0
2015-01-12 15:00:00,86.7,86.85,86.7,86.81,13000.0,79.762,79.9,79.762,79.8632,13000.0
2015-01-12 15:05:00,86.81,86.84,86.72,86.75,13500.0,79.8632,79.8908,79.7804,79.808,13500.0
2015-01-12 15:10:00,86.75,86.87,86.73,86.81,13000.0,79.808,79.9184,79.7896,79.8632,13000.0
2015-01-12 15:15:00,86.8,86.86,86.77,86.79,27500.0,79.854,79.9092,79.8264,79.8448,27500.0
2015-01-12 15:20:00,86.79,86.81,86.57,86.58,21800.0,79.8448,79.8632,79.6425,79.6517,21800.0
2015-01-12 15:25:00,86.58,86.68,86.57,86.62,24200.0,79.6517,79.7437,79.6425,79.6885,24200.0
2015-01-12 15:30:00,86.62,86.7,86.52,86.53,32200.0,79.6885,79.762,79.5965,79.6057,32200.0
2015-01-12 15:35:00,86.52,86.6,86.48,86.59,35700.0,79.5965,79.6701,79.5597,79.6609,35700.0
2015-01-12 15:40:00,86.59,86.8,86.59,86.75,36400.0,79.6609,79.854,79.6609,79.808,36400.0
2015-01-12 15:45:00,86.76,86.97,86.75,86.89,46100.0,79.8172,80.0104,79.808,79.9368,46100.0
2015-01-12 15:50:00,86.91,86.92,86.74,86.82,54200.0,79.9552,79.9644,79.7988,79.8724,54200.0
2015-01-12 15:55:00,86.84,86.84,86.66,86.71,53000.0,79.8908,79.8908,79.7253,79.7712,53000.0
2015-01-13 09:30:00,87.59,88.13,87.18,88.07,30800.0,80.5808,81.0776,80.2036,81.0224,30800.0
2015-01-13 09:35:00,88.13,88.3,88.11,88.15,16500.0,81.0776,81.234,81.0592,81.096,16500.0
2015-01-13 09:40:00,88.2,88.68,88.2,88.68,18000.0,81.142,81.5836,81.142,81.5836,18000.0
2015-01-13 09:45:00,88.7,88.86,88.58,88.69,20400.0,81.602,81.7492,81.4916,81.5928,20400.0
2015-01-13 09:50:00,88.72,88.92,88.59,88.85,27200.0,81.6204,81.8044,81.5008,81.74,27200.0
2015-01-13 09:55:00,88.87,88.89,88.56,88.62,18600.0,81.7584,81.7768,81.4732,81.5284,18600.0
2015-01-13 10:00:00,88.67,88.69,88.38,88.38,12700.0,81.5744,81.5928,81.3076,81.3076,12700.0
2015-01-13 10:05:00,88.44,88.57,88.31,88.31,14600.0,81.3628,81.4824,81.2432,81.2432,14600.0
2015-01-13 10:10:00,88.3,88.64,88.3,88.52,9000.0,81.234,81.5468,81.234,81.4364,9000.0
2015-01-13 10:15:00,88.47,88.62,88.47,88.55,14200.0,81.3904,81.5284,81.3904,81.464,14200.0
2015-01-13 10:20:00,88.44,88.54,88.41,88.46,8200.0,81.3628,81.4548,81.3352,81.3812,8200.0
2015-01-13 10:25:00,88.45,88.46,88.35,88.39,7900.0,81.372,81.3812,81.28,81.3168,7900.0
2015-01-13 10:30:00,88.38,88.41,88.27,88.4,8100.0,81.3076,81.3352,81.2064,81.326,8100.0
2015-01-13 10:35:00,88.43,88.49,88.37,88.43,7800.0,81.3536,81.4088,81.2984,81.3536,7800.0
2015-01-13 10:40:00,88.47,88.6,88.44,88.48,9600.0,81.3904,81.51,81.3628,81.3996,9600.0
2015-01-13 10:45:00,88.43,88.51,88.32,88.34,8600.0,81.3536,81.4272,81.2524,81.2708,8600.0
2015-01-13 10:50:00,88.34,88.55,88.34,88.4,10100.0,81.2708,81.464,81.2708,81.326,10100.0
2015-01-13 10:55:00,88.41,88.52,88.35,88.38,9200.0,81.3352,81.4364,81.28,81.3076,9200.0
2015-01-13 11:00:00,88.39,88.39,88.28,88.34,7300.0,81.3168,81.3168,81.2156,81.2708,7300.0
2015-01-13 11:05:00,88.38,88.58,88.35,88.49,27900.0,81.3076,81.4916,81.28,81.4088,27900.0
2015-01-13 11:10:00,88.42,88.43,88.26,88.35,6900.0,81.3444,81.3536,81.1972,81.28,6900.0
2015-01-13 11:15:00,88.39,88.39,88.19,88.2,5500.0,81.3168,81.3168,81.1328,81.142,5500.0
2015-01-13 11:20:00,88.17,88.21,88.02,88.06,5900.0,81.1144,81.1512,80.9764,81.0132,5900.0
2015-01-13 11:25:00,88.09,88.19,88.09,88.18,6000.0,81.0408,81.1328,81.0408,81.1236,6000.0
2015-01-13 11:30:00,88.24,88.24,88.05,88.08,5100.0,81.1788,81.1788,81.004,81.0316,5100.0
2015-01-13 11:35:00,88.08,88.12,88.03,88.07,9100.0,81.0316,81.0684,80.9856,81.0224,9100.0
2015-01-13 11:40:00,88.04,88.08,87.93,87.95,8400.0,80.9948,81.0316,80.8936,80.912,8400.0
2015-01-13 11:45:00,88.0,88.18,87.97,88.16,5100.0,80.958,81.1236,80.9304,81.1052,5100.0
2015-01-13 11:50:00,88.16,88.18,88.1,88.1,8600.0,81.1052,81.1236,81.05,81.05,8600.0
2015-01-13 11:55:00,88.11,88.12,88.0,88.07,8300.0,81.0592,81.0684,80.958,81.0224,8300.0
2015-01-13 12:00:00,88.05,88.1,87.94,88.0,6500.0,81.004,81.05,80.9028,80.958,6500.0
2015-01-13 12:05:00,88.02,88.05,87.92,87.94,5700.0,80.9764,81.004,80.8844,80.9028,5700.0
2015-01-13 12:10:00,87.93,87.94,87.9,87.91,2300.0,80.8936,80.9028,80.866,80.8752,2300.0
2015-01-13 12:15:00,87.91,87.92,87.83,87.86,7800.0,80.8752,80.8844,80.8016,80.8292,7800.0
2015-01-13 12:20:00,87.86,87.86,87.56,87.61,3700.0,80.8292,80.8292,80.5532,80.5992,3700.0
2015-01-13 12:25:00,87.61,87.76,87.57,87.76,4200.0,80.5992,80.7372,80.5624,80.7372,4200.0
2015-01-13 12:30:00,87.77,87.77,87.64,87.71,5700.0,80.7464,80.7464,80.6268,80.6912,5700.0
2015-01-13 12:35:00,87.7,87.8,87.68,87.69,3500.0,80.682,80.774,80.6636,80.6728,3500.0
2015-01-13 12:40:00,87.66,87.67,87.57,87.62,4300.0,80.6452,80.6544,80.5624,80.6084,4300.0
2015-01-13 12:45:00,87.62,87.7,87.59,87.7,2500.0,80.6084,80.682,80.5808,80.682,2500.0
2015-01-13 12:50:00,87.71,87.75,87.68,87.68,2600.0,80.6912,80.728,80.6636,80.6636,2600.0
2015-01-13 12:55:00,87.67,87.71,87.67,87.71,400.0,80.6544,80.6912,80.6544,80.6912,400.0
2015-01-13 13:00:00,87.75,87.84,87.75,87.82,3500.0,80.728,80.8108,80.728,80.7924,3500.0
2015-01-13 13:05:00,87.84,87.86,87.77,87.77,1800.0,80.8108,80.8292,80.7464,80.7464,1800.0
2015-01-13 13:10:00,87.78,87.83,87.76,87.83,2000.0,80.7556,80.8016,80.7372,80.8016,2000.0
2015-01-13 13:15:00,87.79,87.79,87.67,87.7,2600.0,80.7648,80.7648,80.6544,80.682,2600.0
2015-01-13 13:20:00,87.69,87.69,87.36,87.4,7500.0,80.6728,80.6728,80.3692,80.406,7500.0
2015-01-13 13:25:00,87.4,87.45,87.18,87.25,4200.0,80.406,80.452,80.2036,80.268,4200.0
2015-01-13 13:30:00,87.21,87.21,87.04,87.14,9200.0,80.2312,80.2312,80.0748,80.1668,9200.0
2015-01-13 13:35:00,87.15,87.17,86.95,86.95,8200.0,80.176,80.1944,79.992,79.992,8200.0
2015-01-13 13:40:00,86.93,87.0,86.87,86.9,7600.0,79.9736,80.038,79.9184,79.946,7600.0
2015-01-13 13:45:00,86.85,86.91,86.75,86.79,7500.0,79.9,79.9552,79.808,79.8448,7500.0
2015-01-13 13:50:00,86.75,86.76,86.22,86.31,21600.0,79.808,79.8172,79.3205,79.4033,21600.0
2015-01-13 13:55:00,86.31,86.53,86.3,86.42,9900.0,79.4033,79.6057,79.3941,79.5045,9900.0
2015-01-13 14:00:00,86.44,86.44,86.27,86.43,18600.0,79.5229,79.5229,79.3665,79.5137,18600.0
2015-01-13 14:05:00,86.39,86.39,86.09,86.19,20500.0,79.4769,79.4769,79.2009,79.2929,20500.0
2015-01-13 14:10:00,86.22,86.24,85.71,85.83,40200.0,79.3205,79.3389,78.8513,78.9617,40200.0
2015-01-13 14:15:00,85.83,86.01,85.76,85.91,27200.0,78.9617,79.1273,78.8973,79.0353,27200.0
2015-01-13 14:20:00,85.88,85.98,85.81,85.88,14200.0,79.0077,79.0997,78.9433,79.0077,14200.0
2015-01-13 14:25:00,85.9,86.15,85.9,86.1,19400.0,79.0261,79.2561,79.0261,79.2101,19400.0
2015-01-13 14:30:00,86.11,86.26,86.11,86.2,35100.0,79.2193,79.3573,79.2193,79.3021,35100.0
2015-01-13 14:35:00,86.26,86.42,86.23,86.33,11700.0,79.3573,79.5045,79.3297,79.4217,11700.0
2015-01-13 14:40:00,86.35,86.37,86.11,86.2,42000.0,79.4401,79.4585,79.2193,79.3021,42000.0
2015-01-13 14:45:00,86.18,86.22,86.03,86.12,40700.0,79.2837,79.3205,79.1457,79.2285,40700.0
2015-01-13 14:50:00,86.13,86.32,86.09,86.22,24700.0,79.2377,79.4125,79.2009,79.3205,24700.0
2015-01-13 14:55:00,86.23,86.28,85.88,85.88,20000.0,79.3297,79.3757,79.0077,79.0077,20000.0
2015-01-13 15:00:00,85.91,86.01,85.89,85.95,19300.0,79.0353,79.1273,79.0169,79.0721,19300.0
2015-01-13 15:05:00,85.94,85.94,85.63,85.64,32100.0,79.0629,79.0629,78.7777,78.7869,32100.0
2015-01-13 15:10:00,85.66,86.06,85.65,86.04,36300.0,78.8053,79.1733,78.7961,79.1549,36300.0
2015-01-13 15:15:00,86.05,86.24,86.04,86.12,20000.0,79.1641,79.3389,79.1549,79.2285,20000.0
2015-01-13 15:20:00,86.14,86.26,86.04,86.22,20100.0,79.2469,79.3573,79.1549,79.3205,20100.0
2015-01-13 15:25:00,86.22,86.25,85.93,85.93,16500.0,79.3205,79.3481,79.0537,79.0537,16500.0
2015-01-13 15:30:00,85.93,86.35,85.93,86.27,38200.0,79.0537,79.4401,79.0537,79.3665,38200.0
2015-01-13 15:35:00,86.27,86.61,86.26,86.56,29800.0,79.3665,79.6793,79.3573,79.6333,29800.0
2015-01-13 15:40:00,86.55,86.64,86.46,86.48,86000.0,79.6241,79.7069,79.5413,79.5597,86000.0
2015-01-13 15:45:00,86.47,86.47,86.18,86.2,50800.0,79.5505,79.5505,79.2837,79.3021,50800.0
2015-01-13 15:50:00,86.22,86.34,86.15,86.3,53000.0,79.3205,79.4309,79.2561,79.3941,53000.0
2015-01-13 15:55:00,86.29,86.38,86.21,86.31,69500.0,79.3849,79.4677,79.3113,79.4033,69500.0
2015-01-14 09:30:00,85.2,85.73,85.2,85.6,30700.0,78.3821,78.8697,78.3821,78.7501,30700.0
2015-01-14 09:35:00,85.59,85.75,85.18,85.28,41400.0,78.7409,78.8881,78.3637,78.4557,41400.0
2015-01-14 09:40:00,85.25,85.33,85.08,85.23,24300.0,78.4281,78.5017,78.2717,78.4097,24300.0
2015-01-14 09:45:00,85.22,85.46,85.17,85.45,21300.0,78.4005,78.6213,78.3545,78.6121,21300.0
2015-01-14 09:50:00,85.36,85.45,85.23,85.26,13300.0,78.5293,78.6121,78.4097,78.4373,13300.0
2015-01-14 09:55:00,85.3,85.46,85.27,85.45,13800.0,78.4741,78.6213,78.4465,78.6121,13800.0
2015-01-14 10:00:00,85.45,85.74,85.45,85.56,16100.0,78.6121,78.8789,78.6121,78.7133,16100.0
2015-01-14 10:05:00,85.64,85.92,85.64,85.87,4100.0,78.7869,79.0445,78.7869,78.9985,4100.0
2015-01-14 10:10:00,85.87,85.93,85.63,85.65,18400.0,78.9985,79.0537,78.7777,78.7961,18400.0
2015-01-14 10:15:00,85.69,85.72,85.51,85.54,6000.0,78.8329,78.8605,78.6673,78.6949,6000.0
2015-01-14 10:20:00,85.51,85.61,85.47,85.52,22000.0,78.6673,78.7593,78.6305,78.6765,22000.0
2015-01-14 10:25:00,85.57,85.82,85.57,85.76,4600.0,78.7225,78.9525,78.7225,78.8973,4600.0
2015-01-14 10:30:00,85.75,85.75,85.5,85.6,5000.0,78.8881,78.8881,78.6581,78.7501,5000.0
2015-01-14 10:35:00,85.66,85.78,85.48,85.48,5400.0,78.8053,78.9157,78.6397,78.6397,5400.0
2015-01-14 10:40:00,85.52,85.86,85.52,85.84,29300.0,78.6765,78.9893,78.6765,78.9709,29300.0
2015-01-14 10:45:00,85.94,85.96,85.81,85.85,10200.0,79.0629,79.0813,78.9433,78.9801,10200.0
2015-01-14 10:50:00,85.85,85.92,85.76,85.8,5000.0,78.9801,79.0445,78.8973,78.9341,5000.0
2015-01-14 10:55:00,85.79,85.94,85.79,85.94,3200.0,78.9249,79.0629,78.9249,79.0629,3200.0
2015-01-14 11:00:00,85.96,85.96,85.67,85.74,9500.0,79.0813,79.0813,78.8145,78.8789,9500.0
2015-01-14 11:05:00,85.74,85.75,85.61,85.62,10500.0,78.8789,78.8881,78.7593,78.7685,10500.0
2015-01-14 11:10:00,85.66,85.73,85.61,85.61,3500.0,78.8053,78.8697,78.7593,78.7593,3500.0
2015-01-14 11:15:00,85.61,85.73,85.61,85.68,2900.0,78.7593,78.8697,78.7593,78.8237,2900.0
2015-01-14 11:20:00,85.7,85.78,85.68,85.76,3700.0,78.8421,78.9157,78.8237,78.8973,3700.0
2015-01-14 11:25:00,85.75,85.79,85.7,85.7,9900.0,78.8881,78.9249,78.8421,78.8421,9900.0
2015-01-14 11:30:00,85.7,85.81,85.69,85.71,5300.0,78.8421,78.9433,78.8329,78.8513,5300.0
2015-01-14 11:35:00,85.74,85.95,85.72,85.93,6200.0,78.8789,79.0721,78.8605,79.0537,6200.0
2015-01-14 11:40:00,85.94,86.08,85.94,85.94,4500.0,79.0629,79.1917,79.0629,79.0629,4500.0
2015-01-14 11:45:00,85.95,86.03,85.94,86.0,1800.0,79.0721,79.1457,79.0629,79.1181,1800.0
2015-01-14 11:50:00,86.0,86.03,85.79,85.83,6000.0,79.1181,79.1457,78.9249,78.9617,6000.0
2015-01-14 11:55:00,85.84,85.89,85.82,85.83,12800.0,78.9709,79.0169,78.9525,78.9617,12800.0
2015-01-14 12:00:00,85.87,85.93,85.81,85.88,6400.0,78.9985,79.0537,78.9433,79.0077,6400.0
2015-01-14 12:05:00,85.89,85.9,85.74,85.76,15100.0,79.0169,79.0261,78.8789,78.8973,15100.0
2015-01-14 12:10:00,85.75,85.86,85.66,85.77,11900.0,78.8881,78.9893,78.8053,78.9065,11900.0
2015-01-14 12:15:00,85.77,85.83,85.71,85.72,10700.0,78.9065,78.9617,78.8513,78.8605,10700.0
2015-01-14 12:20:00,85.71,85.93,85.7,85.92,11600.0,78.8513,79.0537,78.8421,79.0445,11600.0
2015-01-14 12:25:00,85.92,85.99,85.88,85.99,21200.0,79.0445,79.1089,79.0077,79.1089,21200.0
2015-01-14 12:30:00,86.02,86.02,85.93,86.02,5400.0,79.1365,79.1365,79.0537,79.1365,5400.0
2015-01-14 12:35:00,86.02,86.1,86.02,86.04,2100.0,79.1365,79.2101,79.1365,79.1549,2100.0
2015-01-14 12:40:00,86.07,86.15,86.02,86.02,8800.0,79.1825,79.2561,79.1365,79.1365,8800.0
2015-01-14 12:45:00,86.03,86.14,85.97,86.01,5100.0,79.1457,79.2469,79.0905,79.1273,5100.0
2015-01-14 12:50:00,86.04,86.04,85.92,86.0,10900.0,79.1549,79.1549,79.0445,79.1181,10900.0
2015-01-14 12:55:00,86.0,86.08,85.94,86.08,6300.0,79.1181,79.1917,79.0629,79.1917,6300.0
2015-01-14 13:00:00,86.08,86.14,86.01,86.01,4500.0,79.1917,79.2469,79.1273,79.1273,4500.0
2015-01-14 13:05:00,86.05,86.08,85.88,85.91,3400.0,79.1641,79.1917,79.0077,79.0353,3400.0
2015-01-14 13:10:00,85.88,85.91,85.81,85.86,5100.0,79.0077,79.0353,78.9433,78.9893,5100.0
2015-01-14 13:15:00,85.82,85.93,85.81,85.93,6300.0,78.9525,79.0537,78.9433,79.0537,6300.0
2015-01-14 13:20:00,85.88,85.88,85.79,85.85,7100.0,79.0077,79.0077,78.9249,78.9801,7100.0
2015-01-14 13:25:00,85.85,85.89,85.81,85.84,8000.0,78.9801,79.0169,78.9433,78.9709,8000.0
2015-01-14 13:30:00,85.85,85.85,85.73,85.76,6600.0,78.9801,78.9801,78.8697,78.8973,6600.0
2015-01-14 13:35:00,85.73,85.73,85.57,85.57,3100.0,78.8697,78.8697,78.7225,78.7225,3100.0
2015-01-14 13:40:00,85.53,85.54,85.3,85.33,9100.0,78.6857,78.6949,78.4741,78.5017,9100.0
2015-01-14 13:45:00,85.29,85.45,85.25,85.44,12700.0,78.4649,78.6121,78.4281,78.6029,12700.0
2015-01-14 13:50:00,85.46,85.48,85.34,85.39,4300.0,78.6213,78.6397,78.5109,78.5569,4300.0
2015-01-14 13:55:00,85.38,85.5,85.35,85.47,4600.0,78.5477,78.6581,78.5201,78.6305,4600.0
2015-01-14 14:00:00,85.51,85.66,85.48,85.65,7400.0,78.6673,78.8053,78.6397,78.7961,7400.0
2015-01-14 14:05:00,85.64,85.65,85.52,85.54,10300.0,78.7869,78.7961,78.6765,78.6949,10300.0
2015-01-14 14:10:00,85.52,85.78,85.48,85.77,9300.0,78.6765,78.9157,78.6397,78.9065,9300.0
2015-01-14 14:15:00,85.77,85.93,85.75,85.93,8200.0,78.9065,79.0537,78.8881,79.0537,8200.0
2015-01-14 14:20:00,85.94,85.94,85.75,85.79,11900.0,79.0629,79.0629,78.8881,78.9249,11900.0
2015-01-14 14:25:00,85.83,85.98,85.79,85.92,6400.0,78.9617,79.0997,78.9249,79.0445,6400.0
2015-01-14 14:30:00,85.91,86.02,85.82,85.94,9400.0,79.0353,79.1365,78.9525,79.0629,9400.0
2015-01-14 14:35:00,85.95,85.97,85.8,85.86,11300.0,79.0721,79.0905,78.9341,78.9893,11300.0
2015-01-14 14:40:00,85.88,85.97,85.72,85.78,6600.0,79.0077,79.0905,78.8605,78.9157,6600.0
2015-01-14 14:45:00,85.76,85.81,85.69,85.71,3800.0,78.8973,78.9433,78.8329,78.8513,3800.0
2015-01-14 14:50:00,85.69,85.69,85.54,85.56,8000.0,78.8329,78.8329,78.6949,78.7133,8000.0
2015-01-14 14:55:00,85.55,85.57,85.47,85.49,10200.0,78.7041,78.7225,78.6305,78.6489,10200.0
2015-01-14 15:00:00,85.5,85.78,85.5,85.76,25700.0,78.6581,78.9157,78.6581,78.8973,25700.0
2015-01-14 15:05:00,85.76,85.89,85.71,85.75,16900.0,78.8973,79.0169,78.8513,78.8881,16900.0
2015-01-14 15:10:00,85.75,85.76,85.59,85.75,9100.0,78.8881,78.8973,78.7409,78.8881,9100.0
2015-01-14 15:15:00,85.77,86.05,85.75,85.95,16600.0,78.9065,79.1641,78.8881,79.0721,16600.0
2015-01-14 15:20:00,85.96,86.09,85.93,86.08,19600.0,79.0813,79.2009,79.0537,79.1917,19600.0
2015-01-14 15:25:00,86.03,86.15,85.92,86.09,17500.0,79.1457,79.2561,79.0445,79.2009,17500.0
2015-01-14 15:30:00,86.06,86.15,85.85,85.93,18700.0,79.1733,79.2561,78.9801,79.0537,18700.0
2015-01-14 15:35:00,85.95,85.99,85.84,85.93,14600.0,79.0721,79.1089,78.9709,79.0537,14600.0
2015-01-14 15:40:00,85.93,86.11,85.93,85.95,20400.0,79.0537,79.2193,79.0537,79.0721,20400.0
2015-01-14 15:45:00,85.96,86.1,85.91,85.97,33200.0,79.0813,79.2101,79.0353,79.0905,33200.0
2015-01-14 15:50:00,86.04,86.26,85.98,86.17,123000.0,79.1549,79.3573,79.0997,79.2745,123000.0
2015-01-14 15:55:00,86.18,86.24,86.08,86.22,187600.0,79.2837,79.3389,79.1917,79.3205,187600.0
2015-01-15 09:30:00,86.15,86.64,86.0,86.03,23000.0,79.2561,79.7069,79.1181,79.1457,23000.0
2015-01-15 09:35:00,86.04,86.04,85.36,85.42,11900.0,79.1549,79.1549,78.5293,78.5845,11900.0
2015-01-15 09:40:00,85.45,85.53,85.33,85.38,9200.0,78.6121,78.6857,78.5017,78.5477,9200.0
2015-01-15 09:45:00,85.4,85.89,85.4,85.48,22400.0,78.5661,79.0169,78.5661,78.6397,22400.0
2015-01-15 09:50:00,85.47,85.76,85.46,85.53,9700.0,78.6305,78.8973,78.6213,78.6857,9700.0
2015-01-15 09:55:00,85.53,85.59,85.31,85.5,28100.0,78.6857,78.7409,78.4833,78.6581,28100.0
2015-01-15 10:00:00,85.39,85.55,85.26,85.35,6200.0,78.5569,78.7041,78.4373,78.5201,6200.0
2015-01-15 10:05:00,85.45,85.77,85.43,85.67,3800.0,78.6121,78.9065,78.5937,78.8145,3800.0
2015-01-15 10:10:00,85.67,85.79,85.4,85.52,6200.0,78.8145,78.9249,78.5661,78.6765,6200.0
2015-01-15 10:15:00,85.54,85.92,85.53,85.88,16400.0,78.6949,79.0445,78.6857,79.0077,16400.0
2015-01-15 10:20:00,85.88,86.0,85.78,86.0,16900.0,79.0077,79.1181,78.9157,79.1181,16900.0
2015-01-15 10:25:00,86.0,86.19,85.96,86.16,24900.0,79.1181,79.2929,79.0813,79.2653,24900.0
2015-01-15 10:30:00,86.11,86.25,86.09,86.13,4400.0,79.2193,79.3481,79.2009,79.2377,4400.0
2015-01-15 10:35:00,86.11,86.13,86.03,86.05,2500.0,79.2193,79.2377,79.1457,79.1641,2500.0
2015-01-15 10:40:00,86.01,86.06,85.92,86.02,9100.0,79.1273,79.1733,79.0445,79.1365,9100.0
2015-01-15 10:45:00,86.03,86.06,85.83,85.91,18100.0,79.1457,79.1733,78.9617,79.0353,18100.0
2015-01-15 10:50:00,85.91,86.05,85.84,85.91,7900.0,79.0353,79.1641,78.9709,79.0353,7900.0
2015-01-15 10:55:00,85.94,85.94,85.66,85.66,2200.0,79.0629,79.0629,78.8053,78.8053,2200.0
2015-01-15 11:00:00,85.72,85.82,85.62,85.62,5600.0,78.8605,78.9525,78.7685,78.7685,5600.0
2015-01-15 11:05:00,85.62,85.68,85.51,85.58,5400.0,78.7685,78.8237,78.6673,78.7317,5400.0
2015-01-15 11:10:00,85.63,85.68,85.59,85.67,2600.0,78.7777,78.8237,78.7409,78.8145,2600.0
2015-01-15 11:15:00,85.68,85.68,85.43,85.44,8300.0,78.8237,78.8237,78.5937,78.6029,8300.0
2015-01-15 11:20:00,85.44,85.47,85.34,85.4,1500.0,78.6029,78.6305,78.5109,78.5661,1500.0
2015-01-15 11:25:00,85.35,85.4,85.28,85.28,4600.0,78.5201,78.5661,78.4557,78.4557,4600.0
2015-01-15 11:30:00,85.29,85.56,85.28,85.53,4100.0,78.4649,78.7133,78.4557,78.6857,4100.0
2015-01-15 11:35:00,85.54,85.55,85.31,85.4,7900.0,78.6949,78.7041,78.4833,78.5661,7900.0
2015-01-15 11:40:00,85.39,85.63,85.35,85.63,9000.0,78.5569,78.7777,78.5201,78.7777,9000.0
2015-01-15 11:45:00,85.57,85.7,85.57,85.58,2700.0,78.7225,78.8421,78.7225,78.7317,2700.0
2015-01-15 11:50:00,85.58,85.64,85.52,85.61,2300.0,78.7317,78.7869,78.6765,78.7593,2300.0
2015-01-15 11:55:00,85.64,85.64,85.47,85.52,3200.0,78.7869,78.7869,78.6305,78.6765,3200.0
2015-01-15 12:00:00,85.52,85.59,85.51,85.51,1000.0,78.6765,78.7409,78.6673,78.6673,1000.0
2015-01-15 12:05:00,85.51,85.66,85.48,85.6,3000.0,78.6673,78.8053,78.6397,78.7501,3000.0
2015-01-15 12:10:00,85.64,85.64,85.5,85.57,2200.0,78.7869,78.7869,78.6581,78.7225,2200.0
2015-01-15 12:15:00,85.51,85.51,85.35,85.44,2000.0,78.6673,78.6673,78.5201,78.6029,2000.0
2015-01-15 12:20:00,85.37,85.49,85.32,85.41,2300.0,78.5385,78.6489,78.4925,78.5753,2300.0
2015-01-15 12:25:00,85.42,85.5,85.35,85.39,14800.0,78.5845,78.6581,78.5201,78.5569,14800.0
2015-01-15 12:30:00,85.4,85.4,85.26,85.31,2400.0,78.5661,78.5661,78.4373,78.4833,2400.0
2015-01-15 12:35:00,85.3,85.3,85.06,85.17,3600.0,78.4741,78.4741,78.2533,78.3545,3600.0
2015-01-15 12:40:00,85.15,85.16,84.93,84.93,4700.0,78.3361,78.3453,78.1337,78.1337,4700.0
2015-01-15 12:45:00,84.94,85.02,84.89,85.01,8000.0,78.1429,78.2165,78.0969,78.2073,8000.0
2015-01-15 12:50:00,85.02,85.16,84.95,85.15,2900.0,78.2165,78.3453,78.1521,78.3361,2900.0
2015-01-15 12:55:00,85.2,85.2,85.08,85.1,1800.0,78.3821,78.3821,78.2717,78.2901,1800.0
2015-01-15 13:00:00,85.08,85.32,85.03,85.29,3700.0,78.2717,78.4925,78.2257,78.4649,3700.0
2015-01-15 13:05:00,85.34,85.38,85.24,85.26,4200.0,78.5109,78.5477,78.4189,78.4373,4200.0
2015-01-15 13:10:00,85.27,85.45,85.24,85.42,3200.0,78.4465,78.6121,78.4189,78.5845,3200.0
2015-01-15 13:15:00,85.45,85.53,85.39,85.51,4500.0,78.6121,78.6857,78.5569,78.6673,4500.0
2015-01-15 13:20:00,85.45,85.49,85.35,85.36,3100.0,78.6121,78.6489,78.5201,78.5293,3100.0
2015-01-15 13:25:00,85.38,85.46,85.24,85.28,5700.0,78.5477,78.6213,78.4189,78.4557,5700.0
2015-01-15 13:30:00,85.24,85.33,85.22,85.3,3000.0,78.4189,78.5017,78.4005,78.4741,3000.0
2015-01-15 13:35:00,85.26,85.3,85.16,85.16,4800.0,78.4373,78.4741,78.3453,78.3453,4800.0
2015-01-15 13:40:00,85.21,85.31,85.2,85.26,3000.0,78.3913,78.4833,78.3821,78.4373,3000.0
2015-01-15 13:45:00,85.24,85.36,85.22,85.36,2300.0,78.4189,78.5293,78.4005,78.5293,2300.0
2015-01-15 13:50:00,85.3,85.51,85.29,85.48,7800.0,78.4741,78.6673,78.4649,78.6397,7800.0
2015-01-15 13:55:00,85.5,85.5,85.31,85.32,5700.0,78.6581,78.6581,78.4833,78.4925,5700.0
2015-01-15 14:00:00,85.34,85.35,85.19,85.32,5900.0,78.5109,78.5201,78.3729,78.4925,5900.0
2015-01-15 14:05:00,85.27,85.44,85.25,85.43,6200.0,78.4465,78.6029,78.4281,78.5937,6200.0
2015-01-15 14:10:00,85.45,85.47,85.36,85.44,3600.0,78.6121,78.6305,78.5293,78.6029,3600.0
2015-01-15 14:15:00,85.44,85.55,85.44,85.47,7900.0,78.6029,78.7041,78.6029,78.6305,7900.0
2015-01-15 14:20:00,85.47,85.5,85.35,85.38,7000.0,78.6305,78.6581,78.5201,78.5477,7000.0
2015-01-15 14:25:00,85.42,85.45,85.36,85.38,5700.0,78.5845,78.6121,78.5293,78.5477,5700.0
2015-01-15 14:30:00,85.38,85.54,85.32,85.54,13900.0,78.5477,78.6949,78.4925,78.6949,13900.0
2015-01-15 14:35:00,85.55,85.61,85.49,85.54,3400.0,78.7041,78.7593,78.6489,78.6949,3400.0
2015-01-15 14:40:00,85.58,85.62,85.47,85.55,2200.0,78.7317,78.7685,78.6305,78.7041,2200.0
2015-01-15 14:45:00,85.55,85.63,85.44,85.44,17900.0,78.7041,78.7777,78.6029,78.6029,17900.0
2015-01-15 14:50:00,85.44,85.54,85.44,85.46,6000.0,78.6029,78.6949,78.6029,78.6213,6000.0
2015-01-15 14:55:00,85.45,85.66,85.43,85.62,18000.0,78.6121,78.8053,78.5937,78.7685,18000.0
2015-01-15 15:00:00,85.58,85.72,85.58,85.59,11600.0,78.7317,78.8605,78.7317,78.7409,11600.0
2015-01-15 15:05:00,85.58,85.59,85.47,85.51,9700.0,78.7317,78.7409,78.6305,78.6673,9700.0
2015-01-15 15:10:00,85.51,85.52,85.28,85.3,12100.0,78.6673,78.6765,78.4557,78.4741,12100.0
2015-01-15 15:15:00,85.31,85.35,85.22,85.35,10200.0,78.4833,78.5201,78.4005,78.5201,10200.0
2015-01-15 15:20:00,85.37,85.38,85.27,85.32,5900.0,78.5385,78.5477,78.4465,78.4925,5900.0
2015-01-15 15:25:00,85.32,85.47,85.32,85.4,9300.0,78.4925,78.6305,78.4925,78.5661,9300.0
2015-01-15 15:30:00,85.41,85.57,85.33,85.51,13600.0,78.5753,78.7225,78.5017,78.6673,13600.0
2015-01-15 15:35:00,85.51,85.51,85.38,85.42,13800.0,78.6673,78.6673,78.5477,78.5845,13800.0
2015-01-15 15:40:00,85.4,85.44,85.33,85.37,15100.0,78.5661,78.6029,78.5017,78.5385,15100.0
2015-01-15 15:45:00,85.36,85.37,85.26,85.31,17400.0,78.5293,78.5385,78.4373,78.4833,17400.0
2015-01-15 15:50:00,85.3,85.3,85.12,85.13,34500.0,78.4741,78.4741,78.3085,78.3177,34500.0
2015-01-15 15:55:00,85.1,85.18,85.01,85.08,55200.0,78.2901,78.3637,78.2073,78.2717,55200.0
2015-01-16 09:30:00,84.95,85.15,84.75,85.15,131300.0,78.1521,78.3361,77.9681,78.3361,131300.0
2015-01-16 09:35:00,85.44,85.48,85.25,85.34,1500.0,78.6029,78.6397,78.4281,78.5109,1500.0
2015-01-16 09:40:00,85.45,85.52,85.28,85.28,12900.0,78.6121,78.6765,78.4557,78.4557,12900.0
2015-01-16 09:45:00,85.2,85.2,84.92,85.19,5700.0,78.3821,78.3821,78.1245,78.3729,5700.0
2015-01-16 09:50:00,85.2,85.24,85.01,85.19,5700.0,78.3821,78.4189,78.2073,78.3729,5700.0
2015-01-16 09:55:00,85.22,85.25,85.12,85.19,10200.0,78.4005,78.4281,78.3085,78.3729,10200.0
2015-01-16 10:00:00,85.2,85.66,85.18,85.37,11600.0,78.3821,78.8053,78.3637,78.5385,11600.0
2015-01-16 10:05:00,85.37,85.47,85.22,85.3,9200.0,78.5385,78.6305,78.4005,78.4741,9200.0
2015-01-16 10:10:00,85.33,85.42,85.25,85.26,9000.0,78.5017,78.5845,78.4281,78.4373,9000.0
2015-01-16 10:15:00,85.24,85.64,85.24,85.64,8200.0,78.4189,78.7869,78.4189,78.7869,8200.0
2015-01-16 10:20:00,85.6,85.66,85.42,85.6,14900.0,78.7501,78.8053,78.5845,78.7501,14900.0
2015-01-16 10:25:00,85.61,85.88,85.6,85.78,6600.0,78.7593,79.0077,78.7501,78.9157,6600.0
2015-01-16 10:30:00,85.76,85.84,85.67,85.73,5700.0,78.8973,78.9709,78.8145,78.8697,5700.0
2015-01-16 10:35:00,85.73,85.74,85.5,85.55,8100.0,78.8697,78.8789,78.6581,78.7041,8100.0
2015-01-16 10:40:00,85.54,85.63,85.49,85.53,9200.0,78.6949,78.7777,78.6489,78.6857,9200.0
2015-01-16 10:45:00,85.53,85.64,85.34,85.34,11600.0,78.6857,78.7869,78.5109,78.5109,11600.0
2015-01-16 10:50:00,85.34,85.58,85.33,85.58,11700.0,78.5109,78.7317,78.5017,78.7317,11700.0
2015-01-16 10:55:00,85.59,85.87,85.55,85.75,10500.0,78.7409,78.9985,78.7041,78.8881,10500.0
2015-01-16 11:00:00,85.73,85.86,85.69,85.85,4900.0,78.8697,78.9893,78.8329,78.9801,4900.0
2015-01-16 11:05:00,85.81,85.9,85.74,85.89,19100.0,78.9433,79.0261,78.8789,79.0169,19100.0
2015-01-16 11:10:00,85.88,85.89,85.81,85.89,17400.0,79.0077,79.0169,78.9433,79.0169,17400.0
2015-01-16 11:15:00,85.88,86.05,85.81,85.91,9100.0,79.0077,79.1641,78.9433,79.0353,9100.0
2015-01-16 11:20:00,85.89,85.9,85.75,85.75,4500.0,79.0169,79.0261,78.8881,78.8881,4500.0
2015-01-16 11:25:00,85.71,85.73,85.56,85.57,7300.0,78.8513,78.8697,78.7133,78.7225,7300.0
2015-01-16 11:30:00,85.56,85.65,85.48,85.65,7100.0,78.7133,78.7961,78.6397,78.7961,7100.0
2015-01-16 11:35:00,85.61,85.8,85.57,85.75,6600.0,78.7593,78.9341,78.7225,78.8881,6600.0
2015-01-16 11:40:00,85.8,85.92,85.74,85.9,3100.0,78.9341,79.0445,78.8789,79.0261,3100.0
2015-01-16 11:45:00,85.87,85.94,85.75,85.75,12000.0,78.9985,79.0629,78.8881,78.8881,12000.0
2015-01-16 11:50:00,85.81,85.85,85.72,85.77,1900.0,78.9433,78.9801,78.8605,78.9065,1900.0
2015-01-16 11:55:00,85.74,85.95,85.74,85.86,6500.0,78.8789,79.0721,78.8789,78.9893,6500.0
2015-01-16 12:00:00,85.88,85.96,85.84,85.96,2500.0,79.0077,79.0813,78.9709,79.0813,2500.0
2015-01-16 12:05:00,85.98,86.01,85.88,85.91,1300.0,79.0997,79.1273,79.0077,79.0353,1300.0
2015-01-16 12:10:00,85.85,85.91,85.81,85.86,1700.0,78.9801,79.0353,78.9433,78.9893,1700.0
2015-01-16 12:15:00,85.89,85.91,85.85,85.85,900.0,79.0169,79.0353,78.9801,78.9801,900.0
2015-01-16 12:20:00,85.86,85.86,85.75,85.77,1600.0,78.9893,78.9893,78.8881,78.9065,1600.0
2015-01-16 12:25:00,85.75,85.86,85.75,85.84,3700.0,78.8881,78.9893,78.8881,78.9709,3700.0
2015-01-16 12:30:00,85.84,85.89,85.84,85.89,2600.0,78.9709,79.0169,78.9709,79.0169,2600.0
2015-01-16 12:35:00,85.87,85.96,85.87,85.95,2800.0,78.9985,79.0813,78.9985,79.0721,2800.0
2015-01-16 12:40:00,85.98,86.16,85.96,86.16,3900.0,79.0997,79.2653,79.0813,79.2653,3900.0
2015-01-16 12:45:00,86.17,86.17,86.06,86.11,3500.0,79.2745,79.2745,79.1733,79.2193,3500.0
2015-01-16 12:50:00,86.15,86.3,86.14,86.23,4700.0,79.2561,79.3941,79.2469,79.3297,4700.0
2015-01-16 12:55:00,86.19,86.23,86.14,86.16,1300.0,79.2929,79.3297,79.2469,79.2653,1300.0
2015-01-16 13:00:00,86.19,86.19,85.91,85.91,8400.0,79.2929,79.2929,79.0353,79.0353,8400.0
2015-01-16 13:05:00,85.88,86.05,85.88,86.02,4100.0,79.0077,79.1641,79.0077,79.1365,4100.0
2015-01-16 13:10:00,85.98,86.0,85.89,85.92,1100.0,79.0997,79.1181,79.0169,79.0445,1100.0
2015-01-16 13:15:00,85.92,85.96,85.85,85.86,2300.0,79.0445,79.0813,78.9801,78.9893,2300.0
2015-01-16 13:20:00,85.86,85.86,85.76,85.84,1900.0,78.9893,78.9893,78.8973,78.9709,1900.0
2015-01-16 13:25:00,85.84,85.84,85.72,85.78,3500.0,78.9709,78.9709,78.8605,78.9157,3500.0
2015-01-16 13:30:00,85.79,85.88,85.76,85.88,4700.0,78.9249,79.0077,78.8973,79.0077,4700.0
2015-01-16 13:35:00,85.85,85.91,85.81,85.91,5300.0,78.9801,79.0353,78.9433,79.0353,5300.0
2015-01-16 13:40:00,85.88,85.95,85.85,85.95,2000.0,79.0077,79.0721,78.9801,79.0721,2000.0
2015-01-16 13:45:00,85.88,85.96,85.87,85.96,2500.0,79.0077,79.0813,78.9985,79.0813,2500.0
2015-01-16 13:50:00,85.95,86.02,85.91,85.98,3000.0,79.0721,79.1365,79.0353,79.0997,3000.0
2015-01-16 13:55:00,85.97,85.98,85.93,85.98,2900.0,79.0905,79.0997,79.0537,79.0997,2900.0
2015-01-16 14:00:00,85.98,86.0,85.89,85.89,3200.0,79.0997,79.1181,79.0169,79.0169,3200.0
2015-01-16 14:05:00,85.91,85.94,85.88,85.89,1300.0,79.0353,79.0629,79.0077,79.0169,1300.0
2015-01-16 14:10:00,85.86,85.9,85.8,85.84,2600.0,78.9893,79.0261,78.9341,78.9709,2600.0
2015-01-16 14:15:00,85.83,85.85,85.79,85.82,3200.0,78.9617,78.9801,78.9249,78.9525,3200.0
2015-01-16 14:20:00,85.79,85.83,85.79,85.81,2400.0,78.9249,78.9617,78.9249,78.9433,2400.0
2015-01-16 14:25:00,85.81,85.88,85.77,85.8,4000.0,78.9433,79.0077,78.9065,78.9341,4000.0
2015-01-16 14:30:00,85.83,85.83,85.72,85.73,1600.0,78.9617,78.9617,78.8605,78.8697,1600.0
2015-01-16 14:35:00,85.71,85.74,85.61,85.68,5700.0,78.8513,78.8789,78.7593,78.8237,5700.0
2015-01-16 14:40:00,85.68,85.76,85.59,85.73,10800.0,78.8237,78.8973,78.7409,78.8697,10800.0
2015-01-16 14:45:00,85.71,85.75,85.68,85.69,2700.0,78.8513,78.8881,78.8237,78.8329,2700.0
2015-01-16 14:50:00,85.68,85.86,85.68,85.83,8400.0,78.8237,78.9893,78.8237,78.9617,8400.0
2015-01-16 14:55:00,85.81,85.88,85.78,85.88,2800.0,78.9433,79.0077,78.9157,79.0077,2800.0
2015-01-16 15:00:00,85.87,85.88,85.75,85.87,6300.0,78.9985,79.0077,78.8881,78.9985,6300.0
2015-01-16 15:05:00,85.87,85.87,85.75,85.86,4600.0,78.9985,78.9985,78.8881,78.9893,4600.0
2015-01-16 15:10:00,85.82,85.89,85.78,85.87,15700.0,78.9525,79.0169,78.9157,78.9985,15700.0
2015-01-16 15:15:00,85.87,85.98,85.86,85.96,11200.0,78.9985,79.0997,78.9893,79.0813,11200.0
2015-01-16 15:20:00,85.95,86.11,85.95,86.09,6700.0,79.0721,79.2193,79.0721,79.2009,6700.0
2015-01-16 15:25:00,86.06,86.08,85.98,85.99,4800.0,79.1733,79.1917,79.0997,79.1089,4800.0
2015-01-16 15:30:00,85.96,86.0,85.95,85.98,21800.0,79.0813,79.1181,79.0721,79.0997,21800.0
2015-01-16 15:35:00,85.98,86.17,85.97,86.17,20400.0,79.0997,79.2745,79.0905,79.2745,20400.0
2015-01-16 15:40:00,86.17,86.17,86.1,86.12,23700.0,79.2745,79.2745,79.2101,79.2285,23700.0
2015-01-16 15:45:00,86.13,86.16,86.08,86.16,66500.0,79.2377,79.2653,79.1917,79.2653,66500.0
2015-01-16 15:50:00,86.16,86.44,86.15,86.33,66400.0,79.2653,79.5229,79.2561,79.4217,66400.0
2015-01-16 15:55:00,86.35,86.43,86.27,86.41,145900.0,79.4401,79.5137,79.3665,79.4953,145900.0
2015-01-20 09:30:00,86.81,87.32,86.66,87.24,47400.0,79.8632,80.3324,79.7253,80.2588,47400.0
2015-01-20 09:35:00,87.29,87.29,87.13,87.13,25100.0,80.3048,80.3048,80.1576,80.1576,25100.0
2015-01-20 09:40:00,87.13,87.24,87.01,87.12,28600.0,80.1576,80.2588,80.0472,80.1484,28600.0
2015-01-20 09:45:00,87.13,87.37,86.94,86.94,52200.0,80.1576,80.3784,79.9828,79.9828,52200.0
2015-01-20 09:50:00,86.94,86.95,86.68,86.71,25600.0,79.9828,79.992,79.7437,79.7712,25600.0
2015-01-20 09:55:00,86.71,86.71,86.49,86.62,40800.0,79.7712,79.7712,79.5689,79.6885,40800.0
2015-01-20 10:00:00,86.62,86.72,86.53,86.71,32300.0,79.6885,79.7804,79.6057,79.7712,32300.0
2015-01-20 10:05:00,86.71,86.82,86.7,86.78,37700.0,79.7712,79.8724,79.762,79.8356,37700.0
2015-01-20 10:10:00,86.82,86.85,86.6,86.67,24200.0,79.8724,79.9,79.6701,79.7345,24200.0
2015-01-20 10:15:00,86.69,86.7,86.31,86.33,34500.0,79.7528,79.762,79.4033,79.4217,34500.0
2015-01-20 10:20:00,86.37,86.65,86.37,86.65,18500.0,79.4585,79.7161,79.4585,79.7161,18500.0
2015-01-20 10:25:00,86.69,86.72,86.56,86.68,12600.0,79.7528,79.7804,79.6333,79.7437,12600.0
2015-01-20 10:30:00,86.67,86.7,86.44,86.44,10500.0,79.7345,79.762,79.5229,79.5229,10500.0
2015-01-20 10:35:00,86.46,86.5,86.31,86.31,12000.0,79.5413,79.5781,79.4033,79.4033,12000.0
2015-01-20 10:40:00,86.31,86.33,86.17,86.33,15500.0,79.4033,79.4217,79.2745,79.4217,15500.0
2015-01-20 10:45:00,86.33,86.66,86.3,86.64,17500.0,79.4217,79.7253,79.3941,79.7069,17500.0
2015-01-20 10:50:00,86.66,86.75,86.58,86.68,17300.0,79.7253,79.808,79.6517,79.7437,17300.0
2015-01-20 10:55:00,86.7,86.73,86.51,86.64,14100.0,79.762,79.7896,79.5873,79.7069,14100.0
2015-01-20 11:00:00,86.64,86.64,86.51,86.61,10600.0,79.7069,79.7069,79.5873,79.6793,10600.0
2015-01-20 11:05:00,86.61,86.8,86.54,86.78,13200.0,79.6793,79.854,79.6149,79.8356,13200.0
2015-01-20 11:10:00,86.79,86.79,86.61,86.72,11700.0,79.8448,79.8448,79.6793,79.7804,11700.0
2015-01-20 11:15:00,86.72,86.73,86.62,86.71,13000.0,79.7804,79.7896,79.6885,79.7712,13000.0
2015-01-20 11:20:00,86.71,86.78,86.69,86.76,10100.0,79.7712,79.8356,79.7528,79.8172,10100.0
2015-01-20 11:25:00,86.72,86.77,86.57,86.68,11800.0,79.7804,79.8264,79.6425,79.7437,11800.0
2015-01-20 11:30:00,86.68,86.75,86.63,86.71,8600.0,79.7437,79.808,79.6977,79.7712,8600.0
2015-01-20 11:35:00,86.71,86.78,86.65,86.66,7900.0,79.7712,79.8356,79.7161,79.7253,7900.0
2015-01-20 11:40:00,86.66,86.66,86.51,86.56,9300.0,79.7253,79.7253,79.5873,79.6333,9300.0
2015-01-20 11:45:00,86.56,86.56,86.37,86.4,12700.0,79.6333,79.6333,79.4585,79.4861,12700.0
2015-01-20 11:50:00,86.41,86.5,86.41,86.5,9400.0,79.4953,79.5781,79.4953,79.5781,9400.0
2015-01-20 11:55:00,86.55,86.67,86.55,86.67,9600.0,79.6241,79.7345,79.6241,79.7345,9600.0
2015-01-20 12:00:00,86.67,86.67,86.59,86.59,7300.0,79.7345,79.7345,79.6609,79.6609,7300.0
2015-01-20 12:05:00,86.59,86.79,86.56,86.79,11000.0,79.6609,79.8448,79.6333,79.8448,11000.0
2015-01-20 12:10:00,86.78,86.86,86.76,86.82,11700.0,79.8356,79.9092,79.8172,79.8724,11700.0
2015-01-20 12:15:00,86.83,86.89,86.77,86.82,8700.0,79.8816,79.9368,79.8264,79.8724,8700.0
2015-01-20 12:20:00,86.85,86.87,86.79,86.79,7100.0,79.9,79.9184,79.8448,79.8448,7100.0
2015-01-20 12:25:00,86.79,86.88,86.77,86.81,9200.0,79.8448,79.9276,79.8264,79.8632,9200.0
2015-01-20 12:30:00,86.81,86.88,86.76,86.76,5600.0,79.8632,79.9276,79.8172,79.8172,5600.0
2015-01-20 12:35:00,86.78,86.85,86.7,86.85,8900.0,79.8356,79.9,79.762,79.9,8900.0
2015-01-20 12:40:00,86.85,87.0,86.85,86.99,7100.0,79.9,80.038,79.9,80.0288,7100.0
2015-01-20 12:45:00,87.01,87.17,87.01,87.17,19900.0,80.0472,80.1944,80.0472,80.1944,19900.0
2015-01-20 12:50:00,87.17,87.27,87.1,87.11,19700.0,80.1944,80.2864,80.13,80.1392,19700.0
2015-01-20 12:55:00,87.1,87.23,87.1,87.22,9900.0,80.13,80.2496,80.13,80.2404,9900.0
2015-01-20 13:00:00,87.22,87.23,87.12,87.12,5500.0,80.2404,80.2496,80.1484,80.1484,5500.0
2015-01-20 13:05:00,87.14,87.16,86.91,86.92,15100.0,80.1668,80.1852,79.9552,79.9644,15100.0
2015-01-20 13:10:00,86.92,87.02,86.91,86.97,8100.0,79.9644,80.0564,79.9552,80.0104,8100.0
2015-01-20 13:15:00,86.92,87.01,86.89,87.0,12700.0,79.9644,80.0472,79.9368,80.038,12700.0
2015-01-20 13:20:00,87.0,87.26,87.0,87.21,11100.0,80.038,80.2772,80.038,80.2312,11100.0
2015-01-20 13:25:00,87.21,87.36,87.21,87.31,12400.0,80.2312,80.3692,80.2312,80.3232,12400.0
2015-01-20 13:30:00,87.31,87.36,87.25,87.31,14500.0,80.3232,80.3692,80.268,80.3232,14500.0
2015-01-20 13:35:00,87.31,87.31,87.25,87.29,7900.0,80.3232,80.3232,80.268,80.3048,7900.0
2015-01-20 13:40:00,87.29,87.29,87.12,87.14,10100.0,80.3048,80.3048,80.1484,80.1668,10100.0
2015-01-20 13:45:00,87.13,87.18,87.13,87.14,8400.0,80.1576,80.2036,80.1576,80.1668,8400.0
2015-01-20 13:50:00,87.14,87.18,87.13,87.18,9800.0,80.1668,80.2036,80.1576,80.2036,9800.0
2015-01-20 13:55:00,87.19,87.25,87.19,87.22,9700.0,80.2128,80.268,80.2128,80.2404,9700.0
2015-01-20 14:00:00,87.22,87.43,87.19,87.41,11800.0,80.2404,80.4336,80.2128,80.4152,11800.0
2015-01-20 14:05:00,87.41,87.43,87.36,87.43,12300.0,80.4152,80.4336,80.3692,80.4336,12300.0
2015-01-20 14:10:00,87.44,87.46,87.37,87.41,10700.0,80.4428,80.4612,80.3784,80.4152,10700.0
2015-01-20 14:15:00,87.42,87.47,87.39,87.46,10600.0,80.4244,80.4704,80.3968,80.4612,10600.0
2015-01-20 14:20:00,87.46,87.49,87.39,87.44,12200.0,80.4612,80.4888,80.3968,80.4428,12200.0
2015-01-20 14:25:00,87.44,87.44,87.26,87.38,8200.0,80.4428,80.4428,80.2772,80.3876,8200.0
2015-01-20 14:30:00,87.39,87.61,87.39,87.59,16100.0,80.3968,80.5992,80.3968,80.5808,16100.0
2015-01-20 14:35:00,87.6,87.63,87.58,87.61,9800.0,80.59,80.6176,80.5716,80.5992,9800.0
2015-01-20 14:40:00,87.61,87.84,87.61,87.78,15800.0,80.5992,80.8108,80.5992,80.7556,15800.0
2015-01-20 14:45:00,87.78,87.87,87.77,87.87,14200.0,80.7556,80.8384,80.7464,80.8384,14200.0
2015-01-20 14:50:00,87.87,87.89,87.8,87.8,13400.0,80.8384,80.8568,80.774,80.774,13400.0
2015-01-20 14:55:00,87.8,87.8,87.73,87.79,16200.0,80.774,80.774,80.7096,80.7648,16200.0
2015-01-20 15:00:00,87.79,87.81,87.7,87.78,12900.0,80.7648,80.7832,80.682,80.7556,12900.0
2015-01-20 15:05:00,87.78,87.88,87.74,87.85,21100.0,80.7556,80.8476,80.7188,80.82,21100.0
2015-01-20 15:10:00,87.85,87.86,87.75,87.85,18200.0,80.82,80.8292,80.728,80.82,18200.0
2015-01-20 15:15:00,87.85,87.97,87.78,87.89,30600.0,80.82,80.9304,80.7556,80.8568,30600.0
2015-01-20 15:20:00,87.89,87.89,87.72,87.77,20500.0,80.8568,80.8568,80.7004,80.7464,20500.0
2015-01-20 15:25:00,87.78,87.86,87.7,87.73,34400.0,80.7556,80.8292,80.682,80.7096,34400.0
2015-01-20 15:30:00,87.72,87.72,87.55,87.65,19900.0,80.7004,80.7004,80.544,80.636,19900.0
2015-01-20 15:35:00,87.65,87.73,87.63,87.72,28000.0,80.636,80.7096,80.6176,80.7004,28000.0
2015-01-20 15:40:00,87.72,87.83,87.69,87.74,26600.0,80.7004,80.8016,80.6728,80.7188,26600.0
2015-01-20 15:45:00,87.72,87.74,87.63,87.63,26400.0,80.7004,80.7188,80.6176,80.6176,26400.0
2015-01-20 15:50:00,87.64,87.64,87.41,87.43,91000.0,80.6268,80.6268,80.4152,80.4336,91000.0
2015-01-20 15:55:00,87.44,87.53,87.4,87.41,97300.0,80.4428,80.5256,80.406,80.4152,97300.0
2015-01-21 09:30:00,85.92,87.02,85.92,86.81,38400.0,79.0445,80.0564,79.0445,79.8632,38400.0
2015-01-21 09:35:00,86.81,87.7,86.66,87.68,25500.0,79.8632,80.682,79.7253,80.6636,25500.0
2015-01-21 09:40:00,87.68,87.93,87.41,87.54,20600.0,80.6636,80.8936,80.4152,80.5348,20600.0
2015-01-21 09:45:00,87.54,87.58,87.11,87.16,22400.0,80.5348,80.5716,80.1392,80.1852,22400.0
2015-01-21 09:50:00,87.16,87.39,87.09,87.12,21800.0,80.1852,80.3968,80.1208,80.1484,21800.0
2015-01-21 09:55:00,87.12,87.25,86.97,87.12,20300.0,80.1484,80.268,80.0104,80.1484,20300.0
2015-01-21 10:00:00,87.12,87.21,86.92,86.92,25300.0,80.1484,80.2312,79.9644,79.9644,25300.0
2015-01-21 10:05:00,86.92,87.02,86.75,86.76,23400.0,79.9644,80.0564,79.808,79.8172,23400.0
2015-01-21 10:10:00,86.76,86.97,86.67,86.94,11900.0,79.8172,80.0104,79.7345,79.9828,11900.0
2015-01-21 10:15:00,86.94,87.1,86.81,87.04,20000.0,79.9828,80.13,79.8632,80.0748,20000.0
2015-01-21 10:20:00,87.04,87.15,86.96,87.14,9800.0,80.0748,80.176,80.0012,80.1668,9800.0
2015-01-21 10:25:00,87.14,87.17,86.95,87.11,13000.0,80.1668,80.1944,79.992,80.1392,13000.0
2015-01-21 10:30:00,87.12,87.16,86.95,87.04,11600.0,80.1484,80.1852,79.992,80.0748,11600.0
2015-01-21 10:35:00,87.02,87.02,86.81,86.85,11500.0,80.0564,80.0564,79.8632,79.9,11500.0
2015-01-21 10:40:00,86.85,87.05,86.83,87.05,9600.0,79.9,80.084,79.8816,80.084,9600.0
2015-01-21 10:45:00,87.06,87.33,87.0,87.31,32900.0,80.0932,80.3416,80.038,80.3232,32900.0
2015-01-21 10:50:00,87.31,87.32,87.07,87.29,65500.0,80.3232,80.3324,80.1024,80.3048,65500.0
2015-01-21 10:55:00,87.29,87.29,87.16,87.2,23300.0,80.3048,80.3048,80.1852,80.222,23300.0
2015-01-21 11:00:00,87.2,87.29,87.07,87.07,19000.0,80.222,80.3048,80.1024,80.1024,19000.0
2015-01-21 11:05:00,87.08,87.2,87.04,87.08,23700.0,80.1116,80.222,80.0748,80.1116,23700.0
2015-01-21 11:10:00,87.08,87.14,87.05,87.14,10700.0,80.1116,80.1668,80.084,80.1668,10700.0
2015-01-21 11:15:00,87.14,87.14,87.01,87.06,16300.0,80.1668,80.1668,80.0472,80.0932,16300.0
2015-01-21 11:20:00,87.06,87.08,86.93,87.08,7800.0,80.0932,80.1116,79.9736,80.1116,7800.0
2015-01-21 11:25:00,87.08,87.08,86.93,86.99,7900.0,80.1116,80.1116,79.9736,80.0288,7900.0
2015-01-21 11:30:00,87.0,87.05,86.95,86.96,6700.0,80.038,80.084,79.992,80.0012,6700.0
2015-01-21 11:35:00,87.0,87.0,86.83,86.85,7900.0,80.038,80.038,79.8816,79.9,7900.0
2015-01-21 11:40:00,86.86,86.89,86.75,86.89,10300.0,79.9092,79.9368,79.808,79.9368,10300.0
2015-01-21 11:45:00,86.9,86.99,86.9,86.99,22500.0,79.946,80.0288,79.946,80.0288,22500.0
2015-01-21 11:50:00,87.0,87.05,86.93,86.97,13500.0,80.038,80.084,79.9736,80.0104,13500.0
2015-01-21 11:55:00,86.97,87.04,86.91,86.91,8600.0,80.0104,80.0748,79.9552,79.9552,8600.0
2015-01-21 12:00:00,86.91,86.93,86.87,86.87,8500.0,79.9552,79.9736,79.9184,79.9184,8500.0
2015-01-21 12:05:00,86.87,86.9,86.73,86.74,14100.0,79.9184,79.946,79.7896,79.7988,14100.0
2015-01-21 12:10:00,86.74,86.87,86.7,86.86,6400.0,79.7988,79.9184,79.762,79.9092,6400.0
2015-01-21 12:15:00,86.87,87.0,86.87,86.99,7800.0,79.9184,80.038,79.9184,80.0288,7800.0
2015-01-21 12:20:00,86.98,87.0,86.91,86.92,7400.0,80.0196,80.038,79.9552,79.9644,7400.0
2015-01-21 12:25:00,86.92,86.99,86.86,86.99,6600.0,79.9644,80.0288,79.9092,80.0288,6600.0
2015-01-21 12:30:00,87.0,87.07,86.88,86.88,9100.0,80.038,80.1024,79.9276,79.9276,9100.0
2015-01-21 12:35:00,86.9,86.91,86.83,86.85,5300.0,79.946,79.9552,79.8816,79.9,5300.0
2015-01-21 12:40:00,86.85,86.91,86.81,86.91,6700.0,79.9,79.9552,79.8632,79.9552,6700.0
2015-01-21 12:45:00,86.94,87.01,86.92,86.92,7900.0,79.9828,80.0472,79.9644,79.9644,7900.0
2015-01-21 12:50:00,86.92,86.93,86.57,86.65,19800.0,79.9644,79.9736,79.6425,79.7161,19800.0
2015-01-21 12:55:00,86.65,86.72,86.65,86.72,6900.0,79.7161,79.7804,79.7161,79.7804,6900.0
2015-01-21 13:00:00,86.73,86.86,86.67,86.84,8000.0,79.7896,79.9092,79.7345,79.8908,8000.0
2015-01-21 13:05:00,86.85,86.94,86.77,86.94,8300.0,79.9,79.9828,79.8264,79.9828,8300.0
2015-01-21 13:10:00,86.94,86.94,86.83,86.9,5900.0,79.9828,79.9828,79.8816,79.946,5900.0
2015-01-21 13:15:00,86.9,86.92,86.85,86.89,6400.0,79.946,79.9644,79.9,79.9368,6400.0
2015-01-21 13:20:00,86.91,86.91,86.81,86.82,6400.0,79.9552,79.9552,79.8632,79.8724,6400.0
2015-01-21 13:25:00,86.84,86.86,86.61,86.66,15300.0,79.8908,79.9092,79.6793,79.7253,15300.0
2015-01-21 13:30:00,86.66,86.66,86.51,86.52,9500.0,79.7253,79.7253,79.5873,79.5965,9500.0
2015-01-21 13:35:00,86.52,86.6,86.45,86.59,7000.0,79.5965,79.6701,79.5321,79.6609,7000.0
2015-01-21 13:40:00,86.61,86.69,86.6,86.69,5900.0,79.6793,79.7528,79.6701,79.7528,5900.0
2015-01-21 13:45:00,86.71,86.78,86.58,86.59,10200.0,79.7712,79.8356,79.6517,79.6609,10200.0
2015-01-21 13:50:00,86.59,86.66,86.54,86.55,9700.0,79.6609,79.7253,79.6149,79.6241,9700.0
2015-01-21 13:55:00,86.55,86.55,86.38,86.45,15800.0,79.6241,79.6241,79.4677,79.5321,15800.0
2015-01-21 14:00:00,86.46,86.55,86.38,86.54,14000.0,79.5413,79.6241,79.4677,79.6149,14000.0
2015-01-21 14:05:00,86.54,86.54,86.41,86.46,11300.0,79.6149,79.6149,79.4953,79.5413,11300.0
2015-01-21 14:10:00,86.47,86.58,86.36,86.58,11900.0,79.5505,79.6517,79.4493,79.6517,11900.0
2015-01-21 14:15:00,86.63,86.63,86.53,86.56,8900.0,79.6977,79.6977,79.6057,79.6333,8900.0
2015-01-21 14:20:00,86.56,86.63,86.55,86.62,21800.0,79.6333,79.6977,79.6241,79.6885,21800.0
2015-01-21 14:25:00,86.62,86.65,86.48,86.53,11700.0,79.6885,79.7161,79.5597,79.6057,11700.0
2015-01-21 14:30:00,86.54,86.56,86.48,86.49,12200.0,79.6149,79.6333,79.5597,79.5689,12200.0
2015-01-21 14:35:00,86.49,86.5,86.34,86.34,30800.0,79.5689,79.5781,79.4309,79.4309,30800.0
2015-01-21 14:40:00,86.36,86.55,86.32,86.55,9700.0,79.4493,79.6241,79.4125,79.6241,9700.0
2015-01-21 14:45:00,86.56,86.65,86.56,86.63,16200.0,79.6333,79.7161,79.6333,79.6977,16200.0
2015-01-21 14:50:00,86.66,86.72,86.64,86.67,14300.0,79.7253,79.7804,79.7069,79.7345,14300.0
2015-01-21 14:55:00,86.66,86.76,86.65,86.71,15900.0,79.7253,79.8172,79.7161,79.7712,15900.0
2015-01-21 15:00:00,86.72,86.73,86.65,86.66,19000.0,79.7804,79.7896,79.7161,79.7253,19000.0
2015-01-21 15:05:00,86.67,86.68,86.5,86.5,10000.0,79.7345,79.7437,79.5781,79.5781,10000.0
2015-01-21 15:10:00,86.51,86.61,86.42,86.6,22300.0,79.5873,79.6793,79.5045,79.6701,22300.0
2015-01-21 15:15:00,86.6,86.78,86.57,86.75,16700.0,79.6701,79.8356,79.6425,79.808,16700.0
2015-01-21 15:20:00,86.76,86.76,86.67,86.71,16100.0,79.8172,79.8172,79.7345,79.7712,16100.0
2015-01-21 15:25:00,86.71,86.75,86.66,86.67,16500.0,79.7712,79.808,79.7253,79.7345,16500.0
2015-01-21 15:30:00,86.67,86.77,86.64,86.72,28900.0,79.7345,79.8264,79.7069,79.7804,28900.0
2015-01-21 15:35:00,86.72,86.73,86.66,86.7,22700.0,79.7804,79.7896,79.7253,79.762,22700.0
2015-01-21 15:40:00,86.69,86.69,86.59,86.6,23200.0,79.7528,79.7528,79.6609,79.6701,23200.0
2015-01-21 15:45:00,86.6,86.68,86.59,86.61,20400.0,79.6701,79.7437,79.6609,79.6793,20400.0
2015-01-21 15:50:00,86.61,86.61,86.54,86.55,59700.0,79.6793,79.6793,79.6149,79.6241,59700.0
2015-01-21 15:55:00,86.55,86.55,86.36,86.38,137600.0,79.6241,79.6241,79.4493,79.4677,137600.0
2015-01-22 09:30:00,86.93,87.6,86.7,87.4,50600.0,79.9736,80.59,79.762,80.406,50600.0
2015-01-22 09:35:00,87.41,87.46,86.95,87.07,26300.0,80.4152,80.4612,79.992,80.1024,26300.0
2015-01-22 09:40:00,87.07,87.07,86.67,86.78,28300.0,80.1024,80.1024,79.7345,79.8356,28300.0
2015-01-22 09:45:00,86.78,86.78,86.27,86.63,26000.0,79.8356,79.8356,79.3665,79.6977,26000.0
2015-01-22 09:50:00,86.63,86.99,86.56,86.97,14000.0,79.6977,80.0288,79.6333,80.0104,14000.0
2015-01-22 09:55:00,86.97,87.19,86.78,87.08,30100.0,80.0104,80.2128,79.8356,80.1116,30100.0
2015-01-22 10:00:00,87.07,87.45,87.07,87.36,25700.0,80.1024,80.452,80.1024,80.3692,25700.0
2015-01-22 10:05:00,87.38,87.64,87.31,87.43,53200.0,80.3876,80.6268,80.3232,80.4336,53200.0
2015-01-22 10:10:00,87.43,87.51,87.33,87.44,66400.0,80.4336,80.5072,80.3416,80.4428,66400.0
2015-01-22 10:15:00,87.43,87.82,87.4,87.73,26000.0,80.4336,80.7924,80.406,80.7096,26000.0
2015-01-22 10:20:00,87.75,87.89,87.63,87.68,37700.0,80.728,80.8568,80.6176,80.6636,37700.0
2015-01-22 10:25:00,87.72,87.77,87.57,87.64,15900.0,80.7004,80.7464,80.5624,80.6268,15900.0
2015-01-22 10:30:00,87.64,87.9,87.62,87.76,20700.0,80.6268,80.866,80.6084,80.7372,20700.0
2015-01-22 10:35:00,87.75,87.99,87.72,87.87,22800.0,80.728,80.9488,80.7004,80.8384,22800.0
2015-01-22 10:40:00,87.89,88.03,87.86,87.96,36700.0,80.8568,80.9856,80.8292,80.9212,36700.0
2015-01-22 10:45:00,88.0,88.05,87.85,87.89,22700.0,80.958,81.004,80.82,80.8568,22700.0
2015-01-22 10:50:00,87.9,88.04,87.86,87.99,33300.0,80.866,80.9948,80.8292,80.9488,33300.0
2015-01-22 10:55:00,87.99,88.05,87.89,87.92,24400.0,80.9488,81.004,80.8568,80.8844,24400.0
2015-01-22 11:00:00,87.96,88.05,87.91,87.95,26900.0,80.9212,81.004,80.8752,80.912,26900.0
2015-01-22 11:05:00,87.95,87.95,87.81,87.81,18100.0,80.912,80.912,80.7832,80.7832,18100.0
2015-01-22 11:10:00,87.8,87.83,87.71,87.78,24300.0,80.774,80.8016,80.6912,80.7556,24300.0
2015-01-22 11:15:00,87.79,87.9,87.71,87.82,31500.0,80.7648,80.866,80.6912,80.7924,31500.0
2015-01-22 11:20:00,87.82,87.96,87.8,87.94,20000.0,80.7924,80.9212,80.774,80.9028,20000.0
2015-01-22 11:25:00,87.94,88.04,87.92,87.93,12500.0,80.9028,80.9948,80.8844,80.8936,12500.0
2015-01-22 11:30:00,87.97,88.08,87.81,88.02,19500.0,80.9304,81.0316,80.7832,80.9764,19500.0
2015-01-22 11:35:00,88.02,88.02,87.85,87.92,20800.0,80.9764,80.9764,80.82,80.8844,20800.0
2015-01-22 11:40:00,87.92,87.95,87.84,87.93,20800.0,80.8844,80.912,80.8108,80.8936,20800.0
2015-01-22 11:45:00,87.94,88.03,87.89,87.94,28300.0,80.9028,80.9856,80.8568,80.9028,28300.0
2015-01-22 11:50:00,87.95,87.96,87.87,87.92,5900.0,80.912,80.9212,80.8384,80.8844,5900.0
2015-01-22 11:55:00,87.92,88.15,87.9,88.15,14500.0,80.8844,81.096,80.866,81.096,14500.0
2015-01-22 12:00:00,88.15,88.23,88.1,88.14,27000.0,81.096,81.1696,81.05,81.0868,27000.0
2015-01-22 12:05:00,88.15,88.17,87.96,88.11,38700.0,81.096,81.1144,80.9212,81.0592,38700.0
2015-01-22 12:10:00,88.11,88.23,88.07,88.19,15500.0,81.0592,81.1696,81.0224,81.1328,15500.0
2015-01-22 12:15:00,88.19,88.2,88.04,88.04,14900.0,81.1328,81.142,80.9948,80.9948,14900.0
2015-01-22 12:20:00,88.04,88.13,87.98,88.05,18100.0,80.9948,81.0776,80.9396,81.004,18100.0
2015-01-22 12:25:00,88.05,88.33,88.05,88.33,46100.0,81.004,81.2616,81.004,81.2616,46100.0
2015-01-22 12:30:00,88.33,88.33,88.18,88.26,46600.0,81.2616,81.2616,81.1236,81.1972,46600.0
2015-01-22 12:35:00,88.28,88.35,88.23,88.23,17200.0,81.2156,81.28,81.1696,81.1696,17200.0
2015-01-22 12:40:00,88.24,88.4,88.24,88.34,36900.0,81.1788,81.326,81.1788,81.2708,36900.0
2015-01-22 12:45:00,88.36,88.37,88.24,88.35,25600.0,81.2892,81.2984,81.1788,81.28,25600.0
2015-01-22 12:50:00,88.35,88.38,88.2,88.23,29200.0,81.28,81.3076,81.142,81.1696,29200.0
2015-01-22 12:55:00,88.24,88.37,88.23,88.36,14600.0,81.1788,81.2984,81.1696,81.2892,14600.0
2015-01-22 13:00:00,88.36,88.61,88.35,88.58,27400.0,81.2892,81.5192,81.28,81.4916,27400.0
2015-01-22 13:05:00,88.59,88.7,88.56,88.67,33400.0,81.5008,81.602,81.4732,81.5744,33400.0
2015-01-22 13:10:00,88.69,88.72,88.61,88.61,21800.0,81.5928,81.6204,81.5192,81.5192,21800.0
2015-01-22 13:15:00,88.61,88.61,88.36,88.39,17600.0,81.5192,81.5192,81.2892,81.3168,17600.0
2015-01-22 13:20:00,88.39,88.39,88.11,88.12,27500.0,81.3168,81.3168,81.0592,81.0684,27500.0
2015-01-22 13:25:00,88.16,88.29,88.12,88.29,13300.0,81.1052,81.2248,81.0684,81.2248,13300.0
2015-01-22 13:30:00,88.29,88.49,88.29,88.49,11400.0,81.2248,81.4088,81.2248,81.4088,11400.0
2015-01-22 13:35:00,88.49,88.49,88.28,88.33,31300.0,81.4088,81.4088,81.2156,81.2616,31300.0
2015-01-22 13:40:00,88.32,88.44,88.28,88.42,13700.0,81.2524,81.3628,81.2156,81.3444,13700.0
2015-01-22 13:45:00,88.42,88.52,88.33,88.38,20700.0,81.3444,81.4364,81.2616,81.3076,20700.0
2015-01-22 13:50:00,88.41,88.44,88.27,88.27,25500.0,81.3352,81.3628,81.2064,81.2064,25500.0
2015-01-22 13:55:00,88.28,88.42,88.24,88.39,11800.0,81.2156,81.3444,81.1788,81.3168,11800.0
2015-01-22 14:00:00,88.41,88.48,88.37,88.37,30500.0,81.3352,81.3996,81.2984,81.2984,30500.0
2015-01-22 14:05:00,88.38,88.4,88.06,88.29,26000.0,81.3076,81.326,81.0132,81.2248,26000.0
2015-01-22 14:10:00,88.28,88.47,88.25,88.45,14200.0,81.2156,81.3904,81.188,81.372,14200.0
2015-01-22 14:15:00,88.45,88.49,88.41,88.45,21700.0,81.372,81.4088,81.3352,81.372,21700.0
2015-01-22 14:20:00,88.45,88.47,88.38,88.42,15500.0,81.372,81.3904,81.3076,81.3444,15500.0
2015-01-22 14:25:00,88.42,88.49,88.37,88.4,30600.0,81.3444,81.4088,81.2984,81.326,30600.0
2015-01-22 14:30:00,88.42,88.58,88.37,88.58,46400.0,81.3444,81.4916,81.2984,81.4916,46400.0
2015-01-22 14:35:00,88.56,88.64,88.55,88.62,26200.0,81.4732,81.5468,81.464,81.5284,26200.0
2015-01-22 14:40:00,88.64,88.68,88.55,88.67,23800.0,81.5468,81.5836,81.464,81.5744,23800.0
2015-01-22 14:45:00,88.68,88.92,88.68,88.77,31200.0,81.5836,81.8044,81.5836,81.6664,31200.0
2015-01-22 14:50:00,88.78,88.95,88.77,88.95,29800.0,81.6756,81.832,81.6664,81.832,29800.0
2015-01-22 14:55:00,88.96,89.14,88.96,89.09,34100.0,81.8412,82.0068,81.8412,81.9608,34100.0
2015-01-22 15:00:00,89.09,89.26,89.03,89.11,40900.0,81.9608,82.1172,81.9056,81.9792,40900.0
2015-01-22 15:05:00,89.11,89.12,89.02,89.03,35200.0,81.9792,81.9884,81.8964,81.9056,35200.0
2015-01-22 15:10:00,89.03,89.13,88.96,89.0,30400.0,81.9056,81.9976,81.8412,81.878,30400.0
2015-01-22 15:15:00,89.01,89.11,88.97,89.11,35600.0,81.8872,81.9792,81.8504,81.9792,35600.0
2015-01-22 15:20:00,89.11,89.14,88.94,88.94,27600.0,81.9792,82.0068,81.8228,81.8228,27600.0
2015-01-22 15:25:00,88.95,89.01,88.85,88.98,31800.0,81.832,81.8872,81.74,81.8596,31800.0
2015-01-22 15:30:00,88.99,89.04,88.95,89.03,36100.0,81.8688,81.9148,81.832,81.9056,36100.0
2015-01-22 15:35:00,89.02,89.04,88.91,89.03,46100.0,81.8964,81.9148,81.7952,81.9056,46100.0
2015-01-22 15:40:00,89.03,89.04,88.91,88.95,36400.0,81.9056,81.9148,81.7952,81.832,36400.0
2015-01-22 15:45:00,88.94,88.94,88.81,88.81,53500.0,81.8228,81.8228,81.7032,81.7032,53500.0
2015-01-22 15:50:00,88.81,88.82,88.62,88.66,129600.0,81.7032,81.7124,81.5284,81.5652,129600.0
2015-01-22 15:55:00,88.66,88.86,88.64,88.8,325500.0,81.5652,81.7492,81.5468,81.694,325500.0
2015-01-23 09:30:00,89.39,89.83,88.9,89.63,80300.0,82.2368,82.6416,81.786,82.4576,80300.0
2015-01-23 09:35:00,89.63,89.96,89.45,89.63,49000.0,82.4576,82.7612,82.292,82.4576,49000.0
2015-01-23 09:40:00,89.62,89.62,89.32,89.45,22700.0,82.4484,82.4484,82.1724,82.292,22700.0
2015-01-23 09:45:00,89.45,89.96,89.44,89.77,28000.0,82.292,82.7612,82.2828,82.5864,28000.0
2015-01-23 09:50:00,89.78,90.06,89.75,89.96,34500.0,82.5956,82.8532,82.568,82.7612,34500.0
2015-01-23 09:55:00,90.01,90.11,89.91,89.92,55900.0,82.8072,82.8992,82.7152,82.7244,55900.0
2015-01-23 10:00:00,89.92,90.0,89.43,89.43,49600.0,82.7244,82.798,82.2736,82.2736,49600.0
2015-01-23 10:05:00,89.46,89.81,89.45,89.81,57100.0,82.3012,82.6232,82.292,82.6232,57100.0
2015-01-23 10:10:00,89.81,89.86,89.37,89.44,31200.0,82.6232,82.6692,82.2184,82.2828,31200.0
2015-01-23 10:15:00,89.44,89.57,89.32,89.51,12800.0,82.2828,82.4024,82.1724,82.3472,12800.0
2015-01-23 10:20:00,89.51,89.65,89.36,89.49,31400.0,82.3472,82.476,82.2092,82.3288,31400.0
2015-01-23 10:25:00,89.49,89.52,89.37,89.43,20800.0,82.3288,82.3564,82.2184,82.2736,20800.0
2015-01-23 10:30:00,89.43,89.44,89.24,89.27,26200.0,82.2736,82.2828,82.0988,82.1264,26200.0
2015-01-23 10:35:00,89.27,89.29,89.05,89.23,21200.0,82.1264,82.1448,81.924,82.0896,21200.0
2015-01-23 10:40:00,89.23,89.37,89.14,89.22,19600.0,82.0896,82.2184,82.0068,82.0804,19600.0
2015-01-23 10:45:00,89.2,89.24,89.12,89.23,29100.0,82.062,82.0988,81.9884,82.0896,29100.0
2015-01-23 10:50:00,89.24,89.28,89.13,89.22,31000.0,82.0988,82.1356,81.9976,82.0804,31000.0
2015-01-23 10:55:00,89.23,89.33,89.15,89.24,26700.0,82.0896,82.1816,82.016,82.0988,26700.0
2015-01-23 11:00:00,89.24,89.44,89.24,89.37,17100.0,82.0988,82.2828,82.0988,82.2184,17100.0
2015-01-23 11:05:00,89.38,89.56,89.36,89.48,13200.0,82.2276,82.3932,82.2092,82.3196,13200.0
2015-01-23 11:10:00,89.48,89.48,89.21,89.21,16500.0,82.3196,82.3196,82.0712,82.0712,16500.0
2015-01-23 11:15:00,89.21,89.39,89.21,89.37,13500.0,82.0712,82.2368,82.0712,82.2184,13500.0
2015-01-23 11:20:00,89.37,89.4,89.28,89.39,11100.0,82.2184,82.246,82.1356,82.2368,11100.0
2015-01-23 11:25:00,89.43,89.55,89.38,89.38,23700.0,82.2736,82.384,82.2276,82.2276,23700.0
2015-01-23 11:30:00,89.39,89.39,89.18,89.26,15100.0,82.2368,82.2368,82.0436,82.1172,15100.0
2015-01-23 11:35:00,89.26,89.32,89.16,89.26,12900.0,82.1172,82.1724,82.0252,82.1172,12900.0
2015-01-23 11:40:00,89.3,89.3,89.08,89.08,20600.0,82.154,82.154,81.9516,81.9516,20600.0
2015-01-23 11:45:00,89.13,89.29,89.13,89.18,12900.0,81.9976,82.1448,81.9976,82.0436,12900.0
2015-01-23 11:50:00,89.19,89.23,89.04,89.04,35900.0,82.0528,82.0896,81.9148,81.9148,35900.0
2015-01-23 11:55:00,89.06,89.18,89.06,89.17,9900.0,81.9332,82.0436,81.9332,82.0344,9900.0
2015-01-23 12:00:00,89.17,89.29,89.16,89.29,6800.0,82.0344,82.1448,82.0252,82.1448,6800.0
2015-01-23 12:05:00,89.31,89.31,89.2,89.3,11700.0,82.1632,82.1632,82.062,82.154,11700.0
2015-01-23 12:10:00,89.34,89.51,89.3,89.45,11200.0,82.1908,82.3472,82.154,82.292,11200.0
2015-01-23 12:15:00,89.45,89.47,89.15,89.15,13000.0,82.292,82.3104,82.016,82.016,13000.0
2015-01-23 12:20:00,89.16,89.25,89.07,89.21,8700.0,82.0252,82.108,81.9424,82.0712,8700.0
2015-01-23 12:25:00,89.25,89.29,89.21,89.28,4900.0,82.108,82.1448,82.0712,82.1356,4900.0
2015-01-23 12:30:00,89.3,89.44,89.29,89.38,20500.0,82.154,82.2828,82.1448,82.2276,20500.0
2015-01-23 12:35:00,89.39,89.48,89.38,89.44,6500.0,82.2368,82.3196,82.2276,82.2828,6500.0
2015-01-23 12:40:00,89.45,89.56,89.44,89.53,9600.0,82.292,82.3932,82.2828,82.3656,9600.0
2015-01-23 12:45:00,89.53,89.66,89.53,89.65,10200.0,82.3656,82.4852,82.3656,82.476,10200.0
2015-01-23 12:50:00,89.67,89.79,89.66,89.77,19300.0,82.4944,82.6048,82.4852,82.5864,19300.0
2015-01-23 12:55:00,89.77,89.77,89.56,89.71,12100.0,82.5864,82.5864,82.3932,82.5312,12100.0
2015-01-23 13:00:00,89.71,89.8,89.67,89.8,15200.0,82.5312,82.614,82.4944,82.614,15200.0
2015-01-23 13:05:00,89.8,89.87,89.7,89.84,15900.0,82.614,82.6784,82.522,82.6508,15900.0
2015-01-23 13:10:00,89.85,89.95,89.85,89.93,13400.0,82.66,82.752,82.66,82.7336,13400.0
2015-01-23 13:15:00,89.94,89.94,89.67,89.69,7700.0,82.7428,82.7428,82.4944,82.5128,7700.0
2015-01-23 13:20:00,89.72,89.75,89.62,89.72,80900.0,82.5404,82.568,82.4484,82.5404,80900.0
2015-01-23 13:25:00,89.77,89.9,89.73,89.83,38000.0,82.5864,82.706,82.5496,82.6416,38000.0
2015-01-23 13:30:00,89.82,89.94,89.81,89.92,14800.0,82.6324,82.7428,82.6232,82.7244,14800.0
2015-01-23 13:35:00,89.92,89.93,89.8,89.8,18000.0,82.7244,82.7336,82.614,82.614,18000.0
2015-01-23 13:40:00,89.8,89.87,89.78,89.8,17000.0,82.614,82.6784,82.5956,82.614,17000.0
2015-01-23 13:45:00,89.8,89.84,89.73,89.81,11400.0,82.614,82.6508,82.5496,82.6232,11400.0
2015-01-23 13:50:00,89.83,89.84,89.74,89.82,15300.0,82.6416,82.6508,82.5588,82.6324,15300.0
2015-01-23 13:55:00,89.85,89.9,89.81,89.87,13700.0,82.66,82.706,82.6232,82.6784,13700.0
2015-01-23 14:00:00,89.87,89.91,89.67,89.76,49900.0,82.6784,82.7152,82.4944,82.5772,49900.0
2015-01-23 14:05:00,89.76,89.8,89.69,89.78,16100.0,82.5772,82.614,82.5128,82.5956,16100.0
2015-01-23 14:10:00,89.79,89.81,89.72,89.74,17100.0,82.6048,82.6232,82.5404,82.5588,17100.0
2015-01-23 14:15:00,89.74,89.79,89.65,89.79,20800.0,82.5588,82.6048,82.476,82.6048,20800.0
2015-01-23 14:20:00,89.8,89.83,89.74,89.74,15300.0,82.614,82.6416,82.5588,82.5588,15300.0
2015-01-23 14:25:00,89.74,89.79,89.71,89.79,11700.0,82.5588,82.6048,82.5312,82.6048,11700.0
2015-01-23 14:30:00,89.79,89.79,89.62,89.68,12800.0,82.6048,82.6048,82.4484,82.5036,12800.0
2015-01-23 14:35:00,89.68,89.68,89.58,89.64,11100.0,82.5036,82.5036,82.4116,82.4668,11100.0
2015-01-23 14:40:00,89.64,89.68,89.6,89.66,12600.0,82.4668,82.5036,82.43,82.4852,12600.0
2015-01-23 14:45:00,89.67,89.73,89.49,89.5,15800.0,82.4944,82.5496,82.3288,82.338,15800.0
2015-01-23 14:50:00,89.49,89.49,89.39,89.46,27100.0,82.3288,82.3288,82.2368,82.3012,27100.0
2015-01-23 14:55:00,89.45,89.57,89.45,89.49,10800.0,82.292,82.4024,82.292,82.3288,10800.0
2015-01-23 15:00:00,89.48,89.5,89.35,89.47,9800.0,82.3196,82.338,82.2,82.3104,9800.0
2015-01-23 15:05:00,89.48,89.6,89.47,89.59,18400.0,82.3196,82.43,82.3104,82.4208,18400.0
2015-01-23 15:10:00,89.59,89.6,89.52,89.56,12900.0,82.4208,82.43,82.3564,82.3932,12900.0
2015-01-23 15:15:00,89.56,89.62,89.52,89.57,15300.0,82.3932,82.4484,82.3564,82.4024,15300.0
2015-01-23 15:20:00,89.58,89.64,89.54,89.62,15300.0,82.4116,82.4668,82.3748,82.4484,15300.0
2015-01-23 15:25:00,89.63,89.7,89.61,89.69,16100.0,82.4576,82.522,82.4392,82.5128,16100.0
2015-01-23 15:30:00,89.69,89.71,89.54,89.61,23500.0,82.5128,82.5312,82.3748,82.4392,23500.0
2015-01-23 15:35:00,89.61,89.72,89.59,89.59,19700.0,82.4392,82.5404,82.4208,82.4208,19700.0
2015-01-23 15:40:00,89.59,89.7,89.59,89.68,18500.0,82.4208,82.522,82.4208,82.5036,18500.0
2015-01-23 15:45:00,89.69,89.71,89.54,89.69,19900.0,82.5128,82.5312,82.3748,82.5128,19900.0
2015-01-23 15:50:00,89.61,89.66,89.4,89.46,53700.0,82.4392,82.4852,82.246,82.3012,53700.0
2015-01-23 15:55:00,89.45,89.5,89.38,89.42,94200.0,82.292,82.338,82.2276,82.2644,94200.0
2015-01-26 09:30:00,89.46,89.62,89.07,89.07,33000.0,82.3012,82.4484,81.9424,81.9424,33000.0
2015-01-26 09:35:00,89.07,89.26,88.91,89.14,35800.0,81.9424,82.1172,81.7952,82.0068,35800.0
2015-01-26 09:40:00,89.08,89.19,88.96,88.97,23700.0,81.9516,82.0528,81.8412,81.8504,23700.0
2015-01-26 09:45:00,88.97,89.01,88.81,88.86,13800.0,81.8504,81.8872,81.7032,81.7492,13800.0
2015-01-26 09:50:00,88.86,89.07,88.84,89.03,22500.0,81.7492,81.9424,81.7308,81.9056,22500.0
2015-01-26 09:55:00,89.03,89.05,88.89,88.94,17400.0,81.9056,81.924,81.7768,81.8228,17400.0
2015-01-26 10:00:00,88.93,88.94,88.73,88.77,15100.0,81.8136,81.8228,81.6296,81.6664,15100.0
2015-01-26 10:05:00,88.76,88.94,88.76,88.91,23700.0,81.6572,81.8228,81.6572,81.7952,23700.0
2015-01-26 10:10:00,88.91,88.96,88.87,88.93,26700.0,81.7952,81.8412,81.7584,81.8136,26700.0
2015-01-26 10:15:00,88.93,88.93,88.7,88.72,16900.0,81.8136,81.8136,81.602,81.6204,16900.0
2015-01-26 10:20:00,88.74,88.87,88.67,88.84,20300.0,81.6388,81.7584,81.5744,81.7308,20300.0
2015-01-26 10:25:00,88.84,88.89,88.75,88.8,14100.0,81.7308,81.7768,81.648,81.694,14100.0
2015-01-26 10:30:00,88.8,88.8,88.64,88.77,18200.0,81.694,81.694,81.5468,81.6664,18200.0
2015-01-26 10:35:00,88.78,88.85,88.75,88.75,24100.0,81.6756,81.74,81.648,81.648,24100.0
2015-01-26 10:40:00,88.75,88.8,88.71,88.77,15600.0,81.648,81.694,81.6112,81.6664,15600.0
2015-01-26 10:45:00,88.77,88.97,88.77,88.97,27500.0,81.6664,81.8504,81.6664,81.8504,27500.0
2015-01-26 10:50:00,88.98,89.02,88.91,88.98,23300.0,81.8596,81.8964,81.7952,81.8596,23300.0
2015-01-26 10:55:00,88.99,89.04,88.96,88.96,17200.0,81.8688,81.9148,81.8412,81.8412,17200.0
2015-01-26 11:00:00,88.98,88.98,88.81,88.86,21100.0,81.8596,81.8596,81.7032,81.7492,21100.0
2015-01-26 11:05:00,88.86,88.93,88.82,88.83,13800.0,81.7492,81.8136,81.7124,81.7216,13800.0
2015-01-26 11:10:00,88.82,88.91,88.79,88.86,19700.0,81.7124,81.7952,81.6848,81.7492,19700.0
2015-01-26 11:15:00,88.89,88.89,88.77,88.82,20500.0,81.7768,81.7768,81.6664,81.7124,20500.0
2015-01-26 11:20:00,88.83,88.91,88.82,88.86,15400.0,81.7216,81.7952,81.7124,81.7492,15400.0
2015-01-26 11:25:00,88.86,88.87,88.78,88.86,25300.0,81.7492,81.7584,81.6756,81.7492,25300.0
2015-01-26 11:30:00,88.85,88.87,88.73,88.73,14900.0,81.74,81.7584,81.6296,81.6296,14900.0
2015-01-26 11:35:00,88.7,88.79,88.68,88.7,21800.0,81.602,81.6848,81.5836,81.602,21800.0
2015-01-26 11:40:00,88.71,88.89,88.71,88.89,12600.0,81.6112,81.7768,81.6112,81.7768,12600.0
2015-01-26 11:45:00,88.89,88.92,88.82,88.91,15500.0,81.7768,81.8044,81.7124,81.7952,15500.0
2015-01-26 11:50:00,88.9,89.03,88.86,89.03,16700.0,81.786,81.9056,81.7492,81.9056,16700.0
2015-01-26 11:55:00,89.04,89.04,88.97,89.0,11100.0,81.9148,81.9148,81.8504,81.878,11100.0
2015-01-26 12:00:00,88.99,89.0,88.94,88.95,11400.0,81.8688,81.878,81.8228,81.832,11400.0
2015-01-26 12:05:00,88.94,88.95,88.9,88.9,18600.0,81.8228,81.832,81.786,81.786,18600.0
2015-01-26 12:10:00,88.9,88.97,88.89,88.91,12300.0,81.786,81.8504,81.7768,81.7952,12300.0
2015-01-26 12:15:00,88.91,88.95,88.89,88.92,13800.0,81.7952,81.832,81.7768,81.8044,13800.0
2015-01-26 12:20:00,88.95,88.96,88.87,88.87,15400.0,81.832,81.8412,81.7584,81.7584,15400.0
2015-01-26 12:25:00,88.88,88.93,88.87,88.91,15800.0,81.7676,81.8136,81.7584,81.7952,15800.0
2015-01-26 12:30:00,88.9,88.95,88.84,88.84,14000.0,81.786,81.832,81.7308,81.7308,14000.0
2015-01-26 12:35:00,88.84,88.86,88.77,88.81,13900.0,81.7308,81.7492,81.6664,81.7032,13900.0
2015-01-26 12:40:00,88.82,88.91,88.81,88.91,12900.0,81.7124,81.7952,81.7032,81.7952,12900.0
2015-01-26 12:45:00,88.91,88.92,88.85,88.88,12000.0,81.7952,81.8044,81.74,81.7676,12000.0
2015-01-26 12:50:00,88.88,88.98,88.86,88.95,26100.0,81.7676,81.8596,81.7492,81.832,26100.0
2015-01-26 12:55:00,88.95,88.95,88.84,88.84,11400.0,81.832,81.832,81.7308,81.7308,11400.0
2015-01-26 13:00:00,88.84,88.98,88.77,88.86,57900.0,81.7308,81.8596,81.6664,81.7492,57900.0
2015-01-26 13:05:00,88.86,89.02,88.86,88.98,21600.0,81.7492,81.8964,81.7492,81.8596,21600.0
2015-01-26 13:10:00,88.99,89.13,88.99,89.13,22100.0,81.8688,81.9976,81.8688,81.9976,22100.0
2015-01-26 13:15:00,89.13,89.18,89.09,89.09,21100.0,81.9976,82.0436,81.9608,81.9608,21100.0
2015-01-26 13:20:00,89.09,89.09,89.04,89.06,15600.0,81.9608,81.9608,81.9148,81.9332,15600.0
2015-01-26 13:25:00,89.06,89.13,89.0,89.04,26000.0,81.9332,81.9976,81.878,81.9148,26000.0
2015-01-26 13:30:00,89.04,89.2,89.03,89.19,24700.0,81.9148,82.062,81.9056,82.0528,24700.0
2015-01-26 13:35:00,89.19,89.4,89.14,89.4,47600.0,82.0528,82.246,82.0068,82.246,47600.0
2015-01-26 13:40:00,89.4,89.46,89.37,89.37,30500.0,82.246,82.3012,82.2184,82.2184,30500.0
2015-01-26 13:45:00,89.39,89.49,89.34,89.48,26300.0,82.2368,82.3288,82.1908,82.3196,26300.0
2015-01-26 13:50:00,89.48,89.49,89.34,89.34,23500.0,82.3196,82.3288,82.1908,82.1908,23500.0
2015-01-26 13:55:00,89.34,89.35,89.27,89.27,20700.0,82.1908,82.2,82.1264,82.1264,20700.0
2015-01-26 14:00:00,89.28,89.32,89.17,89.17,30600.0,82.1356,82.1724,82.0344,82.0344,30600.0
2015-01-26 14:05:00,89.19,89.33,89.18,89.27,26500.0,82.0528,82.1816,82.0436,82.1264,26500.0
2015-01-26 14:10:00,89.27,89.28,89.17,89.18,20700.0,82.1264,82.1356,82.0344,82.0436,20700.0
2015-01-26 14:15:00,89.18,89.31,89.14,89.17,27600.0,82.0436,82.1632,82.0068,82.0344,27600.0
2015-01-26 14:20:00,89.17,89.19,89.05,89.07,25500.0,82.0344,82.0528,81.924,81.9424,25500.0
2015-01-26 14:25:00,89.07,89.26,89.05,89.26,23500.0,81.9424,82.1172,81.924,82.1172,23500.0
2015-01-26 14:30:00,89.28,89.37,89.22,89.28,30700.0,82.1356,82.2184,82.0804,82.1356,30700.0
2015-01-26 14:35:00,89.28,89.32,89.2,89.25,21600.0,82.1356,82.1724,82.062,82.108,21600.0
2015-01-26 14:40:00,89.25,89.36,89.22,89.23,18000.0,82.108,82.2092,82.0804,82.0896,18000.0
2015-01-26 14:45:00,89.22,89.22,89.09,89.15,25300.0,82.0804,82.0804,81.9608,82.016,25300.0
2015-01-26 14:50:00,89.16,89.26,89.13,89.24,24600.0,82.0252,82.1172,81.9976,82.0988,24600.0
2015-01-26 14:55:00,89.24,89.34,89.22,89.23,21700.0,82.0988,82.1908,82.0804,82.0896,21700.0
2015-01-26 15:00:00,89.23,89.27,89.14,89.27,20700.0,82.0896,82.1264,82.0068,82.1264,20700.0
2015-01-26 15:05:00,89.28,89.41,89.26,89.29,26800.0,82.1356,82.2552,82.1172,82.1448,26800.0
2015-01-26 15:10:00,89.3,89.42,89.3,89.34,23300.0,82.154,82.2644,82.154,82.1908,23300.0
2015-01-26 15:15:00,89.34,89.34,89.19,89.25,27000.0,82.1908,82.1908,82.0528,82.108,27000.0
2015-01-26 15:20:00,89.26,89.33,89.2,89.33,24200.0,82.1172,82.1816,82.062,82.1816,24200.0
2015-01-26 15:25:00,89.32,89.39,89.23,89.24,34500.0,82.1724,82.2368,82.0896,82.0988,34500.0
2015-01-26 15:30:00,89.25,89.27,89.18,89.24,35000.0,82.108,82.1264,82.0436,82.0988,35000.0
2015-01-26 15:35:00,89.24,89.39,89.23,89.35,40200.0,82.0988,82.2368,82.0896,82.2,40200.0
2015-01-26 15:40:00,89.36,89.37,89.25,89.29,25500.0,82.2092,82.2184,82.108,82.1448,25500.0
2015-01-26 15:45:00,89.29,89.34,89.28,89.3,22700.0,82.1448,82.1908,82.1356,82.154,22700.0
2015-01-26 15:50:00,89.3,89.35,89.28,89.31,43500.0,82.154,82.2,82.1356,82.1632,43500.0
2015-01-26 15:55:00,89.3,89.46,89.3,89.36,58700.0,82.154,82.3012,82.154,82.2092,58700.0
2015-01-27 09:30:00,88.19,88.7,87.93,87.99,28000.0,81.1328,81.602,80.8936,80.9488,28000.0
2015-01-27 09:35:00,87.99,88.48,87.94,88.38,21100.0,80.9488,81.3996,80.9028,81.3076,21100.0
2015-01-27 09:40:00,88.45,88.53,88.22,88.3,38700.0,81.372,81.4456,81.1604,81.234,38700.0
2015-01-27 09:45:00,88.3,88.36,88.02,88.21,23900.0,81.234,81.2892,80.9764,81.1512,23900.0
2015-01-27 09:50:00,88.21,88.4,88.01,88.16,14500.0,81.1512,81.326,80.9672,81.1052,14500.0
2015-01-27 09:55:00,88.16,88.54,88.11,88.5,24600.0,81.1052,81.4548,81.0592,81.418,24600.0
2015-01-27 10:00:00,88.49,88.49,88.21,88.3,21300.0,81.4088,81.4088,81.1512,81.234,21300.0
2015-01-27 10:05:00,88.36,88.52,88.33,88.45,13700.0,81.2892,81.4364,81.2616,81.372,13700.0
2015-01-27 10:10:00,88.48,88.54,88.3,88.34,17600.0,81.3996,81.4548,81.234,81.2708,17600.0
2015-01-27 10:15:00,88.33,88.47,88.16,88.24,16900.0,81.2616,81.3904,81.1052,81.1788,16900.0
2015-01-27 10:20:00,88.24,88.24,88.1,88.15,17400.0,81.1788,81.1788,81.05,81.096,17400.0
2015-01-27 10:25:00,88.15,88.32,88.08,88.08,14300.0,81.096,81.2524,81.0316,81.0316,14300.0
2015-01-27 10:30:00,88.08,88.08,87.89,88.0,28200.0,81.0316,81.0316,80.8568,80.958,28200.0
2015-01-27 10:35:00,88.0,88.0,87.68,87.74,13000.0,80.958,80.958,80.6636,80.7188,13000.0
2015-01-27 10:40:00,87.74,87.76,87.5,87.5,20500.0,80.7188,80.7372,80.498,80.498,20500.0
2015-01-27 10:45:00,87.52,87.82,87.51,87.79,20400.0,80.5164,80.7924,80.5072,80.7648,20400.0
2015-01-27 10:50:00,87.79,87.89,87.78,87.83,12800.0,80.7648,80.8568,80.7556,80.8016,12800.0
2015-01-27 10:55:00,87.83,88.05,87.83,88.03,12500.0,80.8016,81.004,80.8016,80.9856,12500.0
2015-01-27 11:00:00,88.03,88.07,87.95,88.07,10800.0,80.9856,81.0224,80.912,81.0224,10800.0
2015-01-27 11:05:00,88.09,88.32,88.09,88.26,18100.0,81.0408,81.2524,81.0408,81.1972,18100.0
2015-01-27 11:10:00,88.26,88.32,88.21,88.22,13300.0,81.1972,81.2524,81.1512,81.1604,13300.0
2015-01-27 11:15:00,88.22,88.34,88.19,88.33,18800.0,81.1604,81.2708,81.1328,81.2616,18800.0
2015-01-27 11:20:00,88.36,88.37,88.09,88.09,11600.0,81.2892,81.2984,81.0408,81.0408,11600.0
2015-01-27 11:25:00,88.09,88.28,88.02,88.24,13700.0,81.0408,81.2156,80.9764,81.1788,13700.0
2015-01-27 11:30:00,88.25,88.36,88.24,88.36,20300.0,81.188,81.2892,81.1788,81.2892,20300.0
2015-01-27 11:35:00,88.38,88.4,88.31,88.36,12700.0,81.3076,81.326,81.2432,81.2892,12700.0
2015-01-27 11:40:00,88.37,88.37,88.19,88.22,9200.0,81.2984,81.2984,81.1328,81.1604,9200.0
2015-01-27 11:45:00,88.24,88.47,88.24,88.44,7200.0,81.1788,81.3904,81.1788,81.3628,7200.0
2015-01-27 11:50:00,88.44,88.48,88.33,88.35,7500.0,81.3628,81.3996,81.2616,81.28,7500.0
2015-01-27 11:55:00,88.37,88.37,88.11,88.12,5500.0,81.2984,81.2984,81.0592,81.0684,5500.0
2015-01-27 12:00:00,88.16,88.28,88.16,88.27,7900.0,81.1052,81.2156,81.1052,81.2064,7900.0
2015-01-27 12:05:00,88.3,88.46,88.3,88.46,7500.0,81.234,81.3812,81.234,81.3812,7500.0
2015-01-27 12:10:00,88.49,88.52,88.41,88.46,9700.0,81.4088,81.4364,81.3352,81.3812,9700.0
2015-01-27 12:15:00,88.48,88.61,88.42,88.58,8300.0,81.3996,81.5192,81.3444,81.4916,8300.0
2015-01-27 12:20:00,88.57,88.67,88.53,88.61,5400.0,81.4824,81.5744,81.4456,81.5192,5400.0
2015-01-27 12:25:00,88.57,88.83,88.57,88.78,9900.0,81.4824,81.7216,81.4824,81.6756,9900.0
2015-01-27 12:30:00,88.82,88.83,88.7,88.72,8600.0,81.7124,81.7216,81.602,81.6204,8600.0
2015-01-27 12:35:00,88.72,88.72,88.58,88.64,6300.0,81.6204,81.6204,81.4916,81.5468,6300.0
2015-01-27 12:40:00,88.67,88.67,88.57,88.62,6600.0,81.5744,81.5744,81.4824,81.5284,6600.0
2015-01-27 12:45:00,88.62,88.62,88.46,88.48,9900.0,81.5284,81.5284,81.3812,81.3996,9900.0
2015-01-27 12:50:00,88.48,88.62,88.48,88.62,8800.0,81.3996,81.5284,81.3996,81.5284,8800.0
2015-01-27 12:55:00,88.61,88.67,88.59,88.67,5500.0,81.5192,81.5744,81.5008,81.5744,5500.0
2015-01-27 13:00:00,88.67,88.75,88.67,88.7,8800.0,81.5744,81.648,81.5744,81.602,8800.0
2015-01-27 13:05:00,88.74,88.75,88.67,88.75,6400.0,81.6388,81.648,81.5744,81.648,6400.0
2015-01-27 13:10:00,88.72,88.78,88.71,88.77,2300.0,81.6204,81.6756,81.6112,81.6664,2300.0
2015-01-27 13:15:00,88.79,88.86,88.79,88.86,3100.0,81.6848,81.7492,81.6848,81.7492,3100.0
2015-01-27 13:20:00,88.84,89.0,88.84,89.0,2800.0,81.7308,81.878,81.7308,81.878,2800.0
2015-01-27 13:25:00,88.95,89.07,88.94,89.04,5900.0,81.832,81.9424,81.8228,81.9148,5900.0
2015-01-27 13:30:00,89.07,89.12,88.99,88.99,8800.0,81.9424,81.9884,81.8688,81.8688,8800.0
2015-01-27 13:35:00,88.99,89.04,88.95,89.03,5900.0,81.8688,81.9148,81.832,81.9056,5900.0
2015-01-27 13:40:00,89.07,89.08,88.98,88.98,10900.0,81.9424,81.9516,81.8596,81.8596,10900.0
2015-01-27 13:45:00,89.0,89.1,88.98,89.1,12400.0,81.878,81.97,81.8596,81.97,12400.0
2015-01-27 13:50:00,89.1,89.12,89.05,89.05,6900.0,81.97,81.9884,81.924,81.924,6900.0
2015-01-27 13:55:00,89.05,89.11,88.95,89.08,12800.0,81.924,81.9792,81.832,81.9516,12800.0
2015-01-27 14:00:00,89.07,89.16,89.0,89.15,11600.0,81.9424,82.0252,81.878,82.016,11600.0
2015-01-27 14:05:00,89.14,89.19,89.09,89.15,8700.0,82.0068,82.0528,81.9608,82.016,8700.0
2015-01-27 14:10:00,89.14,89.2,89.06,89.2,9800.0,82.0068,82.062,81.9332,82.062,9800.0
2015-01-27 14:15:00,89.21,89.33,89.16,89.33,9200.0,82.0712,82.1816,82.0252,82.1816,9200.0
2015-01-27 14:20:00,89.33,89.45,89.3,89.4,12900.0,82.1816,82.292,82.154,82.246,12900.0
2015-01-27 14:25:00,89.4,89.5,89.35,89.47,11200.0,82.246,82.338,82.2,82.3104,11200.0
2015-01-27 14:30:00,89.47,89.47,89.27,89.3,11600.0,82.3104,82.3104,82.1264,82.154,11600.0
2015-01-27 14:35:00,89.28,89.29,89.15,89.27,7300.0,82.1356,82.1448,82.016,82.1264,7300.0
2015-01-27 14:40:00,89.28,89.3,89.17,89.28,12500.0,82.1356,82.154,82.0344,82.1356,12500.0
2015-01-27 14:45:00,89.28,89.28,89.15,89.26,10100.0,82.1356,82.1356,82.016,82.1172,10100.0
2015-01-27 14:50:00,89.26,89.28,89.11,89.11,10100.0,82.1172,82.1356,81.9792,81.9792,10100.0
2015-01-27 14:55:00,89.12,89.15,88.94,88.94,12600.0,81.9884,82.016,81.8228,81.8228,12600.0
2015-01-27 15:00:00,88.95,89.15,88.95,89.02,15200.0,81.832,82.016,81.832,81.8964,15200.0
2015-01-27 15:05:00,89.07,89.13,88.96,89.11,10900.0,81.9424,81.9976,81.8412,81.9792,10900.0
2015-01-27 15:10:00,89.11,89.14,89.01,89.01,19300.0,81.9792,82.0068,81.8872,81.8872,19300.0
2015-01-27 15:15:00,89.01,89.02,88.94,88.94,15100.0,81.8872,81.8964,81.8228,81.8228,15100.0
2015-01-27 15:20:00,88.93,88.94,88.81,88.93,15400.0,81.8136,81.8228,81.7032,81.8136,15400.0
2015-01-27 15:25:00,88.94,88.95,88.78,88.78,15000.0,81.8228,81.832,81.6756,81.6756,15000.0
2015-01-27 15:30:00,88.76,88.92,88.7,88.88,32300.0,81.6572,81.8044,81.602,81.7676,32300.0
2015-01-27 15:35:00,88.87,88.88,88.65,88.74,19200.0,81.7584,81.7676,81.556,81.6388,19200.0
2015-01-27 15:40:00,88.75,88.9,88.75,88.89,24800.0,81.648,81.786,81.648,81.7768,24800.0
2015-01-27 15:45:00,88.86,88.89,88.66,88.7,20400.0,81.7492,81.7768,81.5652,81.602,20400.0
2015-01-27 15:50:00,88.68,88.68,88.45,88.48,47000.0,81.5836,81.5836,81.372,81.3996,47000.0
2015-01-27 15:55:00,88.51,88.56,88.42,88.44,93000.0,81.4272,81.4732,81.3444,81.3628,93000.0
2015-01-28 09:30:00,89.31,89.31,88.8,88.8,36400.0,82.1632,82.1632,81.694,81.694,36400.0
2015-01-28 09:35:00,88.8,89.12,88.76,88.95,15100.0,81.694,81.9884,81.6572,81.832,15100.0
2015-01-28 09:40:00,89.03,89.44,88.95,89.17,22800.0,81.9056,82.2828,81.832,82.0344,22800.0
2015-01-28 09:45:00,89.17,89.33,89.08,89.28,12700.0,82.0344,82.1816,81.9516,82.1356,12700.0
2015-01-28 09:50:00,89.27,89.53,89.27,89.39,12700.0,82.1264,82.3656,82.1264,82.2368,12700.0
2015-01-28 09:55:00,89.39,89.44,89.15,89.16,15800.0,82.2368,82.2828,82.016,82.0252,15800.0
2015-01-28 10:00:00,89.19,89.3,89.11,89.16,12200.0,82.0528,82.154,81.9792,82.0252,12200.0
2015-01-28 10:05:00,89.16,89.29,89.09,89.14,13700.0,82.0252,82.1448,81.9608,82.0068,13700.0
2015-01-28 10:10:00,89.16,89.22,89.07,89.11,19300.0,82.0252,82.0804,81.9424,81.9792,19300.0
2015-01-28 10:15:00,89.11,89.11,88.79,88.81,20500.0,81.9792,81.9792,81.6848,81.7032,20500.0
2015-01-28 10:20:00,88.83,89.03,88.83,88.97,14400.0,81.7216,81.9056,81.7216,81.8504,14400.0
2015-01-28 10:25:00,88.99,89.09,88.99,89.04,17400.0,81.8688,81.9608,81.8688,81.9148,17400.0
2015-01-28 10:30:00,89.05,89.24,88.99,89.0,33900.0,81.924,82.0988,81.8688,81.878,33900.0
2015-01-28 10:35:00,88.99,89.0,88.73,88.76,10200.0,81.8688,81.878,81.6296,81.6572,10200.0
2015-01-28 10:40:00,88.76,88.76,88.46,88.48,9400.0,81.6572,81.6572,81.3812,81.3996,9400.0
2015-01-28 10:45:00,88.48,88.58,88.42,88.5,12500.0,81.3996,81.4916,81.3444,81.418,12500.0
2015-01-28 10:50:00,88.5,88.6,88.48,88.53,24400.0,81.418,81.51,81.3996,81.4456,24400.0
2015-01-28 10:55:00,88.53,88.53,88.35,88.43,14300.0,81.4456,81.4456,81.28,81.3536,14300.0
2015-01-28 11:00:00,88.44,88.54,88.39,88.54,13400.0,81.3628,81.4548,81.3168,81.4548,13400.0
2015-01-28 11:05:00,88.55,88.58,88.48,88.58,43300.0,81.464,81.4916,81.3996,81.4916,43300.0
2015-01-28 11:10:00,88.53,88.53,88.14,88.14,3100.0,81.4456,81.4456,81.0868,81.0868,3100.0
2015-01-28 11:15:00,88.09,88.1,87.92,88.08,20600.0,81.0408,81.05,80.8844,81.0316,20600.0
2015-01-28 11:20:00,88.09,88.26,87.98,88.25,11500.0,81.0408,81.1972,80.9396,81.188,11500.0
2015-01-28 11:25:00,88.25,88.34,88.17,88.29,27000.0,81.188,81.2708,81.1144,81.2248,27000.0
2015-01-28 11:30:00,88.29,88.42,88.26,88.42,5100.0,81.2248,81.3444,81.1972,81.3444,5100.0
2015-01-28 11:35:00,88.42,88.45,88.4,88.4,2400.0,81.3444,81.372,81.326,81.326,2400.0
2015-01-28 11:40:00,88.4,88.43,88.34,88.36,10100.0,81.326,81.3536,81.2708,81.2892,10100.0
2015-01-28 11:45:00,88.38,88.48,88.38,88.48,5600.0,81.3076,81.3996,81.3076,81.3996,5600.0
2015-01-28 11:50:00,88.47,88.49,88.42,88.48,2000.0,81.3904,81.4088,81.3444,81.3996,2000.0
2015-01-28 11:55:00,88.49,88.58,88.43,88.55,3800.0,81.4088,81.4916,81.3536,81.464,3800.0
2015-01-28 12:00:00,88.54,88.7,88.51,88.69,3100.0,81.4548,81.602,81.4272,81.5928,3100.0
2015-01-28 12:05:00,88.65,88.81,88.65,88.77,13800.0,81.556,81.7032,81.556,81.6664,13800.0
2015-01-28 12:10:00,88.78,88.85,88.76,88.84,15700.0,81.6756,81.74,81.6572,81.7308,15700.0
2015-01-28 12:15:00,88.84,89.05,88.82,89.05,16700.0,81.7308,81.924,81.7124,81.924,16700.0
2015-01-28 12:20:00,89.06,89.11,88.96,89.07,12000.0,81.9332,81.9792,81.8412,81.9424,12000.0
2015-01-28 12:25:00,89.06,89.16,89.05,89.07,11200.0,81.9332,82.0252,81.924,81.9424,11200.0
2015-01-28 12:30:00,89.08,89.08,88.93,88.93,1900.0,81.9516,81.9516,81.8136,81.8136,1900.0
2015-01-28 12:35:00,88.94,88.94,88.8,88.8,3500.0,81.8228,81.8228,81.694,81.694,3500.0
2015-01-28 12:40:00,88.79,88.82,88.76,88.82,6100.0,81.6848,81.7124,81.6572,81.7124,6100.0
2015-01-28 12:45:00,88.83,88.87,88.79,88.87,3200.0,81.7216,81.7584,81.6848,81.7584,3200.0
2015-01-28 12:50:00,88.86,88.89,88.79,88.79,4700.0,81.7492,81.7768,81.6848,81.6848,4700.0
2015-01-28 12:55:00,88.79,88.82,88.77,88.78,600.0,81.6848,81.7124,81.6664,81.6756,600.0
2015-01-28 13:00:00,88.76,88.76,88.65,88.74,2300.0,81.6572,81.6572,81.556,81.6388,2300.0
2015-01-28 13:05:00,88.74,88.8,88.69,88.76,3400.0,81.6388,81.694,81.5928,81.6572,3400.0
2015-01-28 13:10:00,88.78,88.79,88.64,88.69,4200.0,81.6756,81.6848,81.5468,81.5928,4200.0
2015-01-28 13:15:00,88.7,88.77,88.7,88.72,5000.0,81.602,81.6664,81.602,81.6204,5000.0
2015-01-28 13:20:00,88.7,88.79,88.69,88.79,5200.0,81.602,81.6848,81.5928,81.6848,5200.0
2015-01-28 13:25:00,88.8,88.81,88.73,88.74,6400.0,81.694,81.7032,81.6296,81.6388,6400.0
2015-01-28 13:30:00,88.71,88.86,88.71,88.85,3100.0,81.6112,81.7492,81.6112,81.74,3100.0
2015-01-28 13:35:00,88.82,88.95,88.82,88.92,8400.0,81.7124,81.832,81.7124,81.8044,8400.0
2015-01-28 13:40:00,88.92,88.92,88.79,88.83,5500.0,81.8044,81.8044,81.6848,81.7216,5500.0
2015-01-28 13:45:00,88.84,88.94,88.84,88.9,3400.0,81.7308,81.8228,81.7308,81.786,3400.0
2015-01-28 13:50:00,88.89,88.98,88.87,88.87,6400.0,81.7768,81.8596,81.7584,81.7584,6400.0
2015-01-28 13:55:00,88.87,88.89,88.72,88.76,9500.0,81.7584,81.7768,81.6204,81.6572,9500.0
2015-01-28 14:00:00,88.79,89.11,88.79,88.93,21300.0,81.6848,81.9792,81.6848,81.8136,21300.0
2015-01-28 14:05:00,88.93,89.03,88.71,88.71,14200.0,81.8136,81.9056,81.6112,81.6112,14200.0
2015-01-28 14:10:00,88.71,88.81,88.53,88.79,15500.0,81.6112,81.7032,81.4456,81.6848,15500.0
2015-01-28 14:15:00,88.79,88.91,88.69,88.87,18000.0,81.6848,81.7952,81.5928,81.7584,18000.0
2015-01-28 14:20:00,88.89,88.96,88.86,88.95,35400.0,81.7768,81.8412,81.7492,81.832,35400.0
2015-01-28 14:25:00,88.89,88.89,88.67,88.69,37600.0,81.7768,81.7768,81.5744,81.5928,37600.0
2015-01-28 14:30:00,88.69,88.72,88.33,88.41,16000.0,81.5928,81.6204,81.2616,81.3352,16000.0
2015-01-28 14:35:00,88.45,88.58,88.4,88.48,19400.0,81.372,81.4916,81.326,81.3996,19400.0
2015-01-28 14:40:00,88.49,88.71,88.44,88.7,21400.0,81.4088,81.6112,81.3628,81.602,21400.0
2015-01-28 14:45:00,88.68,88.85,88.67,88.71,14600.0,81.5836,81.74,81.5744,81.6112,14600.0
2015-01-28 14:50:00,88.71,88.88,88.66,88.88,10600.0,81.6112,81.7676,81.5652,81.7676,10600.0
2015-01-28 14:55:00,88.88,88.91,88.72,88.73,17500.0,81.7676,81.7952,81.6204,81.6296,17500.0
2015-01-28 15:00:00,88.73,88.9,88.7,88.76,16300.0,81.6296,81.786,81.602,81.6572,16300.0
2015-01-28 15:05:00,88.73,88.77,88.64,88.7,23700.0,81.6296,81.6664,81.5468,81.602,23700.0
2015-01-28 15:10:00,88.7,88.7,88.47,88.51,8500.0,81.602,81.602,81.3904,81.4272,8500.0
2015-01-28 15:15:00,88.49,88.5,88.17,88.22,13000.0,81.4088,81.418,81.1144,81.1604,13000.0
2015-01-28 15:20:00,88.22,88.34,88.19,88.28,10400.0,81.1604,81.2708,81.1328,81.2156,10400.0
2015-01-28 15:25:00,88.28,88.28,88.05,88.15,13700.0,81.2156,81.2156,81.004,81.096,13700.0
2015-01-28 15:30:00,88.15,88.15,87.86,87.86,20800.0,81.096,81.096,80.8292,80.8292,20800.0
2015-01-28 15:35:00,87.86,88.0,87.78,87.8,18400.0,80.8292,80.958,80.7556,80.774,18400.0
2015-01-28 15:40:00,87.8,87.8,87.57,87.69,28400.0,80.774,80.774,80.5624,80.6728,28400.0
2015-01-28 15:45:00,87.7,87.78,87.5,87.69,15000.0,80.682,80.7556,80.498,80.6728,15000.0
2015-01-28 15:50:00,87.68,87.72,87.59,87.6,41400.0,80.6636,80.7004,80.5808,80.59,41400.0
2015-01-28 15:55:00,87.61,87.67,87.49,87.49,77900.0,80.5992,80.6544,80.4888,80.4888,77900.0
2015-01-29 09:30:00,87.32,87.9,87.04,87.56,41500.0,80.3324,80.866,80.0748,80.5532,41500.0
2015-01-29 09:35:00,87.56,87.76,87.32,87.34,32000.0,80.5532,80.7372,80.3324,80.3508,32000.0
2015-01-29 09:40:00,87.36,87.54,87.25,87.47,16300.0,80.3692,80.5348,80.268,80.4704,16300.0
2015-01-29 09:45:00,87.48,87.53,87.15,87.28,17000.0,80.4796,80.5256,80.176,80.2956,17000.0
2015-01-29 09:50:00,87.28,87.45,87.11,87.44,32800.0,80.2956,80.452,80.1392,80.4428,32800.0
2015-01-29 09:55:00,87.45,87.51,87.27,87.41,12200.0,80.452,80.5072,80.2864,80.4152,12200.0
2015-01-29 10:00:00,87.41,87.5,87.08,87.37,16000.0,80.4152,80.498,80.1116,80.3784,16000.0
2015-01-29 10:05:00,87.4,87.53,87.23,87.33,18500.0,80.406,80.5256,80.2496,80.3416,18500.0
2015-01-29 10:10:00,87.34,87.51,87.22,87.46,15000.0,80.3508,80.5072,80.2404,80.4612,15000.0
2015-01-29 10:15:00,87.46,87.71,87.33,87.64,11700.0,80.4612,80.6912,80.3416,80.6268,11700.0
2015-01-29 10:20:00,87.65,87.71,87.5,87.5,20700.0,80.636,80.6912,80.498,80.498,20700.0
2015-01-29 10:25:00,87.5,87.74,87.46,87.7,11300.0,80.498,80.7188,80.4612,80.682,11300.0
2015-01-29 10:30:00,87.7,87.7,87.44,87.45,8100.0,80.682,80.682,80.4428,80.452,8100.0
2015-01-29 10:35:00,87.43,87.43,87.26,87.37,21100.0,80.4336,80.4336,80.2772,80.3784,21100.0
2015-01-29 10:40:00,87.38,87.41,87.09,87.22,27200.0,80.3876,80.4152,80.1208,80.2404,27200.0
2015-01-29 10:45:00,87.22,87.3,87.17,87.3,13000.0,80.2404,80.314,80.1944,80.314,13000.0
2015-01-29 10:50:00,87.31,87.4,87.24,87.3,12100.0,80.3232,80.406,80.2588,80.314,12100.0
2015-01-29 10:55:00,87.31,87.48,87.31,87.42,9500.0,80.3232,80.4796,80.3232,80.4244,9500.0
2015-01-29 11:00:00,87.42,87.44,87.19,87.19,11700.0,80.4244,80.4428,80.2128,80.2128,11700.0
2015-01-29 11:05:00,87.19,87.27,87.09,87.27,17300.0,80.2128,80.2864,80.1208,80.2864,17300.0
2015-01-29 11:10:00,87.29,87.4,87.21,87.36,11400.0,80.3048,80.406,80.2312,80.3692,11400.0
2015-01-29 11:15:00,87.35,87.47,87.3,87.31,18000.0,80.36,80.4704,80.314,80.3232,18000.0
2015-01-29 11:20:00,87.32,87.56,87.32,87.48,12300.0,80.3324,80.5532,80.3324,80.4796,12300.0
2015-01-29 11:25:00,87.46,87.46,87.23,87.43,17000.0,80.4612,80.4612,80.2496,80.4336,17000.0
2015-01-29 11:30:00,87.46,87.56,87.44,87.48,13700.0,80.4612,80.5532,80.4428,80.4796,13700.0
2015-01-29 11:35:00,87.48,87.63,87.44,87.63,8700.0,80.4796,80.6176,80.4428,80.6176,8700.0
2015-01-29 11:40:00,87.63,87.7,87.52,87.58,10700.0,80.6176,80.682,80.5164,80.5716,10700.0
2015-01-29 11:45:00,87.58,87.66,87.52,87.66,10000.0,80.5716,80.6452,80.5164,80.6452,10000.0
2015-01-29 11:50:00,87.65,87.79,87.64,87.71,16600.0,80.636,80.7648,80.6268,80.6912,16600.0
2015-01-29 11:55:00,87.7,87.72,87.59,87.62,12300.0,80.682,80.7004,80.5808,80.6084,12300.0
2015-01-29 12:00:00,87.62,87.83,87.6,87.82,24700.0,80.6084,80.8016,80.59,80.7924,24700.0
2015-01-29 12:05:00,87.81,87.89,87.72,87.74,8200.0,80.7832,80.8568,80.7004,80.7188,8200.0
2015-01-29 12:10:00,87.77,87.78,87.65,87.7,10500.0,80.7464,80.7556,80.636,80.682,10500.0
2015-01-29 12:15:00,87.71,87.71,87.6,87.64,8000.0,80.6912,80.6912,80.59,80.6268,8000.0
2015-01-29 12:20:00,87.64,87.67,87.48,87.62,7000.0,80.6268,80.6544,80.4796,80.6084,7000.0
2015-01-29 12:25:00,87.63,87.65,87.51,87.63,8200.0,80.6176,80.636,80.5072,80.6176,8200.0
2015-01-29 12:30:00,87.63,87.69,87.55,87.62,8400.0,80.6176,80.6728,80.544,80.6084,8400.0
2015-01-29 12:35:00,87.62,87.62,87.47,87.52,18500.0,80.6084,80.6084,80.4704,80.5164,18500.0
2015-01-29 12:40:00,87.53,87.53,87.41,87.44,6800.0,80.5256,80.5256,80.4152,80.4428,6800.0
2015-01-29 12:45:00,87.43,87.55,87.39,87.54,10500.0,80.4336,80.544,80.3968,80.5348,10500.0
2015-01-29 12:50:00,87.54,87.6,87.48,87.57,8300.0,80.5348,80.59,80.4796,80.5624,8300.0
2015-01-29 12:55:00,87.59,87.66,87.54,87.64,7100.0,80.5808,80.6452,80.5348,80.6268,7100.0
2015-01-29 13:00:00,87.65,87.7,87.58,87.58,10600.0,80.636,80.682,80.5716,80.5716,10600.0
2015-01-29 13:05:00,87.58,87.58,87.46,87.49,8300.0,80.5716,80.5716,80.4612,80.4888,8300.0
2015-01-29 13:10:00,87.48,87.59,87.46,87.51,8300.0,80.4796,80.5808,80.4612,80.5072,8300.0
2015-01-29 13:15:00,87.52,87.69,87.52,87.67,8600.0,80.5164,80.6728,80.5164,80.6544,8600.0
2015-01-29 13:20:00,87.67,87.8,87.67,87.71,10400.0,80.6544,80.774,80.6544,80.6912,10400.0
2015-01-29 13:25:00,87.73,87.9,87.73,87.85,13200.0,80.7096,80.866,80.7096,80.82,13200.0
2015-01-29 13:30:00,87.86,87.86,87.77,87.83,10500.0,80.8292,80.8292,80.7464,80.8016,10500.0
2015-01-29 13:35:00,87.83,88.02,87.82,88.02,12500.0,80.8016,80.9764,80.7924,80.9764,12500.0
2015-01-29 13:40:00,88.0,88.12,88.0,88.06,7500.0,80.958,81.0684,80.958,81.0132,7500.0
2015-01-29 13:45:00,88.03,88.13,88.0,88.12,7500.0,80.9856,81.0776,80.958,81.0684,7500.0
2015-01-29 13:50:00,88.12,88.21,88.05,88.08,6400.0,81.0684,81.1512,81.004,81.0316,6400.0
2015-01-29 13:55:00,88.09,88.14,88.04,88.07,10300.0,81.0408,81.0868,80.9948,81.0224,10300.0
2015-01-29 14:00:00,88.06,88.08,88.01,88.04,7100.0,81.0132,81.0316,80.9672,80.9948,7100.0
2015-01-29 14:05:00,88.05,88.08,87.87,87.87,13400.0,81.004,81.0316,80.8384,80.8384,13400.0
2015-01-29 14:10:00,87.88,88.01,87.8,88.01,12400.0,80.8476,80.9672,80.774,80.9672,12400.0
2015-01-29 14:15:00,88.02,88.02,87.85,87.85,7400.0,80.9764,80.9764,80.82,80.82,7400.0
2015-01-29 14:20:00,87.85,88.11,87.85,88.0,18300.0,80.82,81.0592,80.82,80.958,18300.0
2015-01-29 14:25:00,88.0,88.2,88.0,88.18,17200.0,80.958,81.142,80.958,81.1236,17200.0
2015-01-29 14:30:00,88.2,88.26,88.08,88.12,17800.0,81.142,81.1972,81.0316,81.0684,17800.0
2015-01-29 14:35:00,88.13,88.17,88.01,88.14,17300.0,81.0776,81.1144,80.9672,81.0868,17300.0
2015-01-29 14:40:00,88.14,88.16,87.99,88.04,14500.0,81.0868,81.1052,80.9488,80.9948,14500.0
2015-01-29 14:45:00,88.06,88.13,88.02,88.06,14000.0,81.0132,81.0776,80.9764,81.0132,14000.0
2015-01-29 14:50:00,88.03,88.06,87.97,88.06,19600.0,80.9856,81.0132,80.9304,81.0132,19600.0
2015-01-29 14:55:00,88.06,88.12,87.98,88.09,15700.0,81.0132,81.0684,80.9396,81.0408,15700.0
2015-01-29 15:00:00,88.09,88.18,88.07,88.11,24000.0,81.0408,81.1236,81.0224,81.0592,24000.0
2015-01-29 15:05:00,88.12,88.44,88.11,88.41,22100.0,81.0684,81.3628,81.0592,81.3352,22100.0
2015-01-29 15:10:00,88.41,88.41,88.22,88.27,16700.0,81.3352,81.3352,81.1604,81.2064,16700.0
2015-01-29 15:15:00,88.28,88.41,88.21,88.41,25800.0,81.2156,81.3352,81.1512,81.3352,25800.0
2015-01-29 15:20:00,88.43,88.57,88.37,88.57,22700.0,81.3536,81.4824,81.2984,81.4824,22700.0
2015-01-29 15:25:00,88.58,88.66,88.58,88.59,29200.0,81.4916,81.5652,81.4916,81.5008,29200.0
2015-01-29 15:30:00,88.62,88.67,88.52,88.58,25800.0,81.5284,81.5744,81.4364,81.4916,25800.0
2015-01-29 15:35:00,88.57,88.73,88.47,88.71,22600.0,81.4824,81.6296,81.3904,81.6112,22600.0
2015-01-29 15:40:00,88.72,88.79,88.59,88.6,21600.0,81.6204,81.6848,81.5008,81.51,21600.0
2015-01-29 15:45:00,88.61,88.61,88.36,88.41,29700.0,81.5192,81.5192,81.2892,81.3352,29700.0
2015-01-29 15:50:00,88.43,88.49,88.32,88.49,39200.0,81.3536,81.4088,81.2524,81.4088,39200.0
2015-01-29 15:55:00,88.47,88.49,88.34,88.42,51600.0,81.3904,81.4088,81.2708,81.3444,51600.0
2015-01-30 09:30:00,87.96,88.39,87.66,88.19,45900.0,80.9212,81.3168,80.6452,81.1328,45900.0
2015-01-30 09:35:00,88.39,88.5,88.0,88.0,31200.0,81.3168,81.418,80.958,80.958,31200.0
2015-01-30 09:40:00,88.0,88.23,87.97,88.0,19600.0,80.958,81.1696,80.9304,80.958,19600.0
2015-01-30 09:45:00,88.0,88.39,88.0,88.24,20000.0,80.958,81.3168,80.958,81.1788,20000.0
2015-01-30 09:50:00,88.24,88.33,87.99,88.09,19500.0,81.1788,81.2616,80.9488,81.0408,19500.0
2015-01-30 09:55:00,88.14,88.25,87.58,87.62,19000.0,81.0868,81.188,80.5716,80.6084,19000.0
2015-01-30 10:00:00,87.54,88.03,87.49,87.98,27400.0,80.5348,80.9856,80.4888,80.9396,27400.0
2015-01-30 10:05:00,87.98,88.07,87.9,88.07,22200.0,80.9396,81.0224,80.866,81.0224,22200.0
2015-01-30 10:10:00,88.07,88.1,87.82,87.91,17200.0,81.0224,81.05,80.7924,80.8752,17200.0
2015-01-30 10:15:00,87.91,88.06,87.91,87.91,14800.0,80.8752,81.0132,80.8752,80.8752,14800.0
2015-01-30 10:20:00,87.87,87.88,87.7,87.75,13000.0,80.8384,80.8476,80.682,80.728,13000.0
2015-01-30 10:25:00,87.75,87.89,87.66,87.76,13300.0,80.728,80.8568,80.6452,80.7372,13300.0
2015-01-30 10:30:00,87.76,87.76,87.42,87.54,10500.0,80.7372,80.7372,80.4244,80.5348,10500.0
2015-01-30 10:35:00,87.55,87.66,87.5,87.58,12400.0,80.544,80.6452,80.498,80.5716,12400.0
2015-01-30 10:40:00,87.59,87.74,87.5,87.51,16100.0,80.5808,80.7188,80.498,80.5072,16100.0
2015-01-30 10:45:00,87.53,87.73,87.51,87.73,18600.0,80.5256,80.7096,80.5072,80.7096,18600.0
2015-01-30 10:50:00,87.74,87.74,87.59,87.6,14200.0,80.7188,80.7188,80.5808,80.59,14200.0
2015-01-30 10:55:00,87.62,87.62,87.43,87.62,12600.0,80.6084,80.6084,80.4336,80.6084,12600.0
2015-01-30 11:00:00,87.62,87.92,87.58,87.84,14000.0,80.6084,80.8844,80.5716,80.8108,14000.0
2015-01-30 11:05:00,87.87,87.87,87.54,87.54,53500.0,80.8384,80.8384,80.5348,80.5348,53500.0
2015-01-30 11:10:00,87.55,87.62,87.34,87.44,14500.0,80.544,80.6084,80.3508,80.4428,14500.0
2015-01-30 11:15:00,87.45,87.49,87.39,87.49,13800.0,80.452,80.4888,80.3968,80.4888,13800.0
2015-01-30 11:20:00,87.49,87.6,87.44,87.5,10300.0,80.4888,80.59,80.4428,80.498,10300.0
2015-01-30 11:25:00,87.5,87.75,87.45,87.69,10000.0,80.498,80.728,80.452,80.6728,10000.0
2015-01-30 11:30:00,87.67,87.68,87.56,87.65,32200.0,80.6544,80.6636,80.5532,80.636,32200.0
2015-01-30 11:35:00,87.65,87.65,87.56,87.59,10700.0,80.636,80.636,80.5532,80.5808,10700.0
2015-01-30 11:40:00,87.6,87.62,87.34,87.42,9500.0,80.59,80.6084,80.3508,80.4244,9500.0
2015-01-30 11:45:00,87.42,87.58,87.42,87.44,8200.0,80.4244,80.5716,80.4244,80.4428,8200.0
2015-01-30 11:50:00,87.46,87.6,87.44,87.53,9800.0,80.4612,80.59,80.4428,80.5256,9800.0
2015-01-30 11:55:00,87.55,87.88,87.55,87.88,13100.0,80.544,80.8476,80.544,80.8476,13100.0
2015-01-30 12:00:00,87.9,88.18,87.88,88.09,16700.0,80.866,81.1236,80.8476,81.0408,16700.0
2015-01-30 12:05:00,88.11,88.17,88.06,88.17,12300.0,81.0592,81.1144,81.0132,81.1144,12300.0
2015-01-30 12:10:00,88.17,88.44,88.17,88.38,10500.0,81.1144,81.3628,81.1144,81.3076,10500.0
2015-01-30 12:15:00,88.38,88.48,88.37,88.37,6700.0,81.3076,81.3996,81.2984,81.2984,6700.0
2015-01-30 12:20:00,88.4,88.49,88.35,88.43,8400.0,81.326,81.4088,81.28,81.3536,8400.0
2015-01-30 12:25:00,88.46,88.5,88.42,88.42,5800.0,81.3812,81.418,81.3444,81.3444,5800.0
2015-01-30 12:30:00,88.43,88.43,88.29,88.29,5700.0,81.3536,81.3536,81.2248,81.2248,5700.0
2015-01-30 12:35:00,88.29,88.29,88.12,88.17,5100.0,81.2248,81.2248,81.0684,81.1144,5100.0
2015-01-30 12:40:00,88.19,88.22,88.1,88.15,5000.0,81.1328,81.1604,81.05,81.096,5000.0
2015-01-30 12:45:00,88.15,88.15,88.05,88.11,6000.0,81.096,81.096,81.004,81.0592,6000.0
2015-01-30 12:50:00,88.12,88.22,88.1,88.12,10800.0,81.0684,81.1604,81.05,81.0684,10800.0
2015-01-30 12:55:00,88.13,88.14,88.0,88.05,15400.0,81.0776,81.0868,80.958,81.004,15400.0
2015-01-30 13:00:00,88.05,88.11,88.01,88.03,10100.0,81.004,81.0592,80.9672,80.9856,10100.0
2015-01-30 13:05:00,88.06,88.06,87.89,87.99,21500.0,81.0132,81.0132,80.8568,80.9488,21500.0
2015-01-30 13:10:00,87.99,88.0,87.83,87.85,21700.0,80.9488,80.958,80.8016,80.82,21700.0
2015-01-30 13:15:00,87.85,87.85,87.44,87.55,59900.0,80.82,80.82,80.4428,80.544,59900.0
2015-01-30 13:20:00,87.56,87.64,87.3,87.48,38600.0,80.5532,80.6268,80.314,80.4796,38600.0
2015-01-30 13:25:00,87.53,87.78,87.53,87.76,9000.0,80.5256,80.7556,80.5256,80.7372,9000.0
2015-01-30 13:30:00,87.76,87.93,87.74,87.93,11200.0,80.7372,80.8936,80.7188,80.8936,11200.0
2015-01-30 13:35:00,87.96,87.96,87.79,87.82,8900.0,80.9212,80.9212,80.7648,80.7924,8900.0
2015-01-30 13:40:00,87.84,87.86,87.53,87.86,17000.0,80.8108,80.8292,80.5256,80.8292,17000.0
2015-01-30 13:45:00,87.89,87.92,87.81,87.92,15000.0,80.8568,80.8844,80.7832,80.8844,15000.0
2015-01-30 13:50:00,87.93,87.95,87.83,87.89,12100.0,80.8936,80.912,80.8016,80.8568,12100.0
2015-01-30 13:55:00,87.9,88.0,87.82,87.9,11700.0,80.866,80.958,80.7924,80.866,11700.0
2015-01-30 14:00:00,87.89,87.9,87.72,87.75,8700.0,80.8568,80.866,80.7004,80.728,8700.0
2015-01-30 14:05:00,87.75,87.77,87.64,87.77,10100.0,80.728,80.7464,80.6268,80.7464,10100.0
2015-01-30 14:10:00,87.76,87.76,87.61,87.67,9400.0,80.7372,80.7372,80.5992,80.6544,9400.0
2015-01-30 14:15:00,87.68,87.87,87.62,87.82,13000.0,80.6636,80.8384,80.6084,80.7924,13000.0
2015-01-30 14:20:00,87.82,87.92,87.8,87.92,11200.0,80.7924,80.8844,80.774,80.8844,11200.0
2015-01-30 14:25:00,87.92,88.07,87.91,88.06,11200.0,80.8844,81.0224,80.8752,81.0132,11200.0
2015-01-30 14:30:00,88.09,88.14,87.99,88.04,10100.0,81.0408,81.0868,80.9488,80.9948,10100.0
2015-01-30 14:35:00,88.04,88.06,87.9,87.97,11200.0,80.9948,81.0132,80.866,80.9304,11200.0
2015-01-30 14:40:00,87.96,87.97,87.8,87.83,12200.0,80.9212,80.9304,80.774,80.8016,12200.0
2015-01-30 14:45:00,87.83,87.83,87.51,87.54,12600.0,80.8016,80.8016,80.5072,80.5348,12600.0
2015-01-30 14:50:00,87.54,87.54,87.37,87.48,23100.0,80.5348,80.5348,80.3784,80.4796,23100.0
2015-01-30 14:55:00,87.49,87.49,87.38,87.42,11000.0,80.4888,80.4888,80.3876,80.4244,11000.0
2015-01-30 15:00:00,87.44,87.6,87.39,87.39,15900.0,80.4428,80.59,80.3968,80.3968,15900.0
2015-01-30 15:05:00,87.38,87.44,87.22,87.31,15000.0,80.3876,80.4428,80.2404,80.3232,15000.0
2015-01-30 15:10:00,87.31,87.49,87.28,87.44,13400.0,80.3232,80.4888,80.2956,80.4428,13400.0
2015-01-30 15:15:00,87.49,87.51,87.21,87.21,14300.0,80.4888,80.5072,80.2312,80.2312,14300.0
2015-01-30 15:20:00,87.23,87.32,87.08,87.24,18700.0,80.2496,80.3324,80.1116,80.2588,18700.0
2015-01-30 15:25:00,87.26,87.51,87.19,87.5,27500.0,80.2772,80.5072,80.2128,80.498,27500.0
2015-01-30 15:30:00,87.49,87.49,87.24,87.34,24800.0,80.4888,80.4888,80.2588,80.3508,24800.0
2015-01-30 15:35:00,87.35,87.54,87.29,87.33,19800.0,80.36,80.5348,80.3048,80.3416,19800.0
2015-01-30 15:40:00,87.36,87.36,87.03,87.16,30300.0,80.3692,80.3692,80.0656,80.1852,30300.0
2015-01-30 15:45:00,87.16,87.3,86.96,87.01,19100.0,80.1852,80.314,80.0012,80.0472,19100.0
2015-01-30 15:50:00,86.95,87.06,86.86,86.93,56300.0,79.992,80.0932,79.9092,79.9736,56300.0
2015-01-30 15:55:00,86.92,86.97,86.73,86.84,95500.0,79.9644,80.0104,79.7896,79.8908,95500.0
2015-02-02 09:30:00,87.51,88.86,86.95,86.98,32600.0,80.5072,81.7492,79.992,80.0196,32600.0
2015-02-02 09:35:00,86.94,87.0,86.56,86.56,24500.0,79.9828,80.038,79.6333,79.6333,24500.0
2015-02-02 09:40:00,86.57,86.57,86.19,86.47,14500.0,79.6425,79.6425,79.2929,79.5505,14500.0
2015-02-02 09:45:00,86.51,86.85,86.4,86.43,33800.0,79.5873,79.9,79.4861,79.5137,33800.0
2015-02-02 09:50:00,86.43,86.47,86.21,86.46,26800.0,79.5137,79.5505,79.3113,79.5413,26800.0
2015-02-02 09:55:00,86.45,86.59,86.14,86.32,11000.0,79.5321,79.6609,79.2469,79.4125,11000.0
2015-02-02 10:00:00,86.29,86.37,85.92,86.06,16800.0,79.3849,79.4585,79.0445,79.1733,16800.0
2015-02-02 10:05:00,86.06,86.06,85.77,85.91,14600.0,79.1733,79.1733,78.9065,79.0353,14600.0
2015-02-02 10:10:00,85.94,86.17,85.78,86.07,13400.0,79.0629,79.2745,78.9157,79.1825,13400.0
2015-02-02 10:15:00,86.07,86.17,86.04,86.17,5900.0,79.1825,79.2745,79.1549,79.2745,5900.0
2015-02-02 10:20:00,86.25,86.33,86.14,86.19,16200.0,79.3481,79.4217,79.2469,79.2929,16200.0
2015-02-02 10:25:00,86.19,86.45,86.19,86.2,28800.0,79.2929,79.5321,79.2929,79.3021,28800.0
2015-02-02 10:30:00,86.2,86.21,85.95,86.17,16400.0,79.3021,79.3113,79.0721,79.2745,16400.0
2015-02-02 10:35:00,86.18,86.5,86.17,86.44,11700.0,79.2837,79.5781,79.2745,79.5229,11700.0
2015-02-02 10:40:00,86.44,86.58,86.42,86.45,16500.0,79.5229,79.6517,79.5045,79.5321,16500.0
2015-02-02 10:45:00,86.45,86.5,86.31,86.49,12500.0,79.5321,79.5781,79.4033,79.5689,12500.0
2015-02-02 10:50:00,86.5,86.78,86.45,86.72,19000.0,79.5781,79.8356,79.5321,79.7804,19000.0
2015-02-02 10:55:00,86.7,86.74,86.6,86.64,11300.0,79.762,79.7988,79.6701,79.7069,11300.0
2015-02-02 11:00:00,86.64,86.94,86.58,86.94,11500.0,79.7069,79.9828,79.6517,79.9828,11500.0
2015-02-02 11:05:00,86.95,87.06,86.87,87.05,16400.0,79.992,80.0932,79.9184,80.084,16400.0
2015-02-02 11:10:00,87.05,87.22,87.05,87.19,14200.0,80.084,80.2404,80.084,80.2128,14200.0
2015-02-02 11:15:00,87.2,87.28,87.1,87.1,16600.0,80.222,80.2956,80.13,80.13,16600.0
2015-02-02 11:20:00,87.1,87.18,87.0,87.13,17600.0,80.13,80.2036,80.038,80.1576,17600.0
2015-02-02 11:25:00,87.16,87.34,87.04,87.24,17900.0,80.1852,80.3508,80.0748,80.2588,17900.0
2015-02-02 11:30:00,87.25,87.45,87.16,87.44,13400.0,80.268,80.452,80.1852,80.4428,13400.0
2015-02-02 11:35:00,87.44,87.6,87.43,87.5,10600.0,80.4428,80.59,80.4336,80.498,10600.0
2015-02-02 11:40:00,87.49,87.52,87.37,87.42,20900.0,80.4888,80.5164,80.3784,80.4244,20900.0
2015-02-02 11:45:00,87.43,87.55,87.41,87.46,67600.0,80.4336,80.544,80.4152,80.4612,67600.0
2015-02-02 11:50:00,87.45,87.46,87.36,87.38,13600.0,80.452,80.4612,80.3692,80.3876,13600.0
2015-02-02 11:55:00,87.38,87.42,87.32,87.34,12800.0,80.3876,80.4244,80.3324,80.3508,12800.0
2015-02-02 12:00:00,87.36,87.43,87.22,87.26,10200.0,80.3692,80.4336,80.2404,80.2772,10200.0
2015-02-02 12:05:00,87.26,87.29,87.16,87.29,14300.0,80.2772,80.3048,80.1852,80.3048,14300.0
2015-02-02 12:10:00,87.28,87.33,87.25,87.26,21100.0,80.2956,80.3416,80.268,80.2772,21100.0
2015-02-02 12:15:00,87.27,87.46,87.27,87.46,14600.0,80.2864,80.4612,80.2864,80.4612,14600.0
2015-02-02 12:20:00,87.48,87.49,87.26,87.3,17000.0,80.4796,80.4888,80.2772,80.314,17000.0
2015-02-02 12:25:00,87.3,87.47,87.3,87.47,12100.0,80.314,80.4704,80.314,80.4704,12100.0
2015-02-02 12:30:00,87.48,87.51,87.39,87.49,9700.0,80.4796,80.5072,80.3968,80.4888,9700.0
2015-02-02 12:35:00,87.49,87.56,87.35,87.35,15100.0,80.4888,80.5532,80.36,80.36,15100.0
2015-02-02 12:40:00,87.39,87.44,87.31,87.37,7500.0,80.3968,80.4428,80.3232,80.3784,7500.0
2015-02-02 12:45:00,87.37,87.37,87.1,87.1,17200.0,80.3784,80.3784,80.13,80.13,17200.0
2015-02-02 12:50:00,87.1,87.22,87.09,87.2,9500.0,80.13,80.2404,80.1208,80.222,9500.0
2015-02-02 12:55:00,87.21,87.31,87.15,87.18,16000.0,80.2312,80.3232,80.176,80.2036,16000.0
2015-02-02 13:00:00,87.18,87.18,87.1,87.18,17000.0,80.2036,80.2036,80.13,80.2036,17000.0
2015-02-02 13:05:00,87.2,87.29,87.2,87.28,10100.0,80.222,80.3048,80.222,80.2956,10100.0
2015-02-02 13:10:00,87.32,87.34,87.17,87.2,8300.0,80.3324,80.3508,80.1944,80.222,8300.0
2015-02-02 13:15:00,87.21,87.25,87.15,87.21,8100.0,80.2312,80.268,80.176,80.2312,8100.0
2015-02-02 13:20:00,87.25,87.52,87.25,87.46,9300.0,80.268,80.5164,80.268,80.4612,9300.0
2015-02-02 13:25:00,87.47,87.51,87.25,87.33,7700.0,80.4704,80.5072,80.268,80.3416,7700.0
2015-02-02 13:30:00,87.33,87.45,87.32,87.32,9100.0,80.3416,80.452,80.3324,80.3324,9100.0
2015-02-02 13:35:00,87.27,87.29,87.12,87.12,8500.0,80.2864,80.3048,80.1484,80.1484,8500.0
2015-02-02 13:40:00,87.17,87.22,87.08,87.09,19000.0,80.1944,80.2404,80.1116,80.1208,19000.0
2015-02-02 13:45:00,87.09,87.19,87.08,87.15,13600.0,80.1208,80.2128,80.1116,80.176,13600.0
2015-02-02 13:50:00,87.16,87.24,87.01,87.01,11300.0,80.1852,80.2588,80.0472,80.0472,11300.0
2015-02-02 13:55:00,87.02,87.02,86.89,86.96,8800.0,80.0564,80.0564,79.9368,80.0012,8800.0
2015-02-02 14:00:00,86.96,87.13,86.93,87.1,10000.0,80.0012,80.1576,79.9736,80.13,10000.0
2015-02-02 14:05:00,87.11,87.29,87.08,87.2,11600.0,80.1392,80.3048,80.1116,80.222,11600.0
2015-02-02 14:10:00,87.21,87.27,87.18,87.25,10400.0,80.2312,80.2864,80.2036,80.268,10400.0
2015-02-02 14:15:00,87.26,87.44,87.26,87.39,11200.0,80.2772,80.4428,80.2772,80.3968,11200.0
2015-02-02 14:20:00,87.42,87.5,87.41,87.47,11400.0,80.4244,80.498,80.4152,80.4704,11400.0
2015-02-02 14:25:00,87.47,87.47,87.35,87.46,9600.0,80.4704,80.4704,80.36,80.4612,9600.0
2015-02-02 14:30:00,87.49,87.57,87.38,87.57,16000.0,80.4888,80.5624,80.3876,80.5624,16000.0
2015-02-02 14:35:00,87.57,87.58,87.42,87.47,8400.0,80.5624,80.5716,80.4244,80.4704,8400.0
2015-02-02 14:40:00,87.47,87.51,87.4,87.4,12900.0,80.4704,80.5072,80.406,80.406,12900.0
2015-02-02 14:45:00,87.4,87.4,87.14,87.22,13100.0,80.406,80.406,80.1668,80.2404,13100.0
2015-02-02 14:50:00,87.22,87.48,87.22,87.38,18600.0,80.2404,80.4796,80.2404,80.3876,18600.0
2015-02-02 14:55:00,87.4,87.41,87.26,87.32,24400.0,80.406,80.4152,80.2772,80.3324,24400.0
2015-02-02 15:00:00,87.32,87.33,87.25,87.32,11700.0,80.3324,80.3416,80.268,80.3324,11700.0
2015-02-02 15:05:00,87.32,87.51,87.28,87.51,20900.0,80.3324,80.5072,80.2956,80.5072,20900.0
2015-02-02 15:10:00,87.51,87.68,87.46,87.65,17800.0,80.5072,80.6636,80.4612,80.636,17800.0
2015-02-02 15:15:00,87.67,87.78,87.58,87.6,31800.0,80.6544,80.7556,80.5716,80.59,31800.0
2015-02-02 15:20:00,87.64,87.82,87.62,87.68,17700.0,80.6268,80.7924,80.6084,80.6636,17700.0
2015-02-02 15:25:00,87.68,87.68,87.6,87.67,19700.0,80.6636,80.6636,80.59,80.6544,19700.0
2015-02-02 15:30:00,87.67,87.73,87.6,87.67,25800.0,80.6544,80.7096,80.59,80.6544,25800.0
2015-02-02 15:35:00,87.68,88.12,87.62,88.11,28400.0,80.6636,81.0684,80.6084,81.0592,28400.0
2015-02-02 15:40:00,88.12,88.38,88.1,88.22,29300.0,81.0684,81.3076,81.05,81.1604,29300.0
2015-02-02 15:45:00,88.27,88.34,88.14,88.27,15600.0,81.2064,81.2708,81.0868,81.2064,15600.0
2015-02-02 15:50:00,88.28,88.34,88.15,88.22,24800.0,81.2156,81.2708,81.096,81.1604,24800.0
2015-02-02 15:55:00,88.23,88.3,88.16,88.28,28200.0,81.1696,81.234,81.1052,81.2156,28200.0
2015-02-03 09:30:00,88.54,89.34,88.54,89.27,50000.0,81.4548,82.1908,81.4548,82.1264,50000.0
2015-02-03 09:35:00,89.25,89.39,88.86,89.33,12800.0,82.108,82.2368,81.7492,82.1816,12800.0
2015-02-03 09:40:00,89.33,89.33,88.94,89.24,12500.0,82.1816,82.1816,81.8228,82.0988,12500.0
2015-02-03 09:45:00,89.43,89.44,89.24,89.33,16300.0,82.2736,82.2828,82.0988,82.1816,16300.0
2015-02-03 09:50:00,89.31,89.4,89.11,89.21,11800.0,82.1632,82.246,81.9792,82.0712,11800.0
2015-02-03 09:55:00,89.21,89.41,89.15,89.2,14300.0,82.0712,82.2552,82.016,82.062,14300.0
2015-02-03 10:00:00,89.13,89.2,89.01,89.07,26900.0,81.9976,82.062,81.8872,81.9424,26900.0
2015-02-03 10:05:00,89.07,89.22,89.05,89.08,20800.0,81.9424,82.0804,81.924,81.9516,20800.0
2015-02-03 10:10:00,89.07,89.18,89.03,89.15,25600.0,81.9424,82.0436,81.9056,82.016,25600.0
2015-02-03 10:15:00,89.19,89.24,89.08,89.1,21300.0,82.0528,82.0988,81.9516,81.97,21300.0
2015-02-03 10:20:00,89.1,89.36,89.04,89.34,29900.0,81.97,82.2092,81.9148,82.1908,29900.0
2015-02-03 10:25:00,89.31,89.49,89.31,89.49,23300.0,82.1632,82.3288,82.1632,82.3288,23300.0
2015-02-03 10:30:00,89.49,89.53,89.37,89.41,25400.0,82.3288,82.3656,82.2184,82.2552,25400.0
2015-02-03 10:35:00,89.38,89.43,89.22,89.28,14500.0,82.2276,82.2736,82.0804,82.1356,14500.0
2015-02-03 10:40:00,89.29,89.3,89.02,89.02,12700.0,82.1448,82.154,81.8964,81.8964,12700.0
2015-02-03 10:45:00,89.05,89.07,88.85,88.92,15500.0,81.924,81.9424,81.74,81.8044,15500.0
2015-02-03 10:50:00,88.92,89.05,88.86,89.01,19100.0,81.8044,81.924,81.7492,81.8872,19100.0
2015-02-03 10:55:00,89.01,89.04,88.81,88.89,16600.0,81.8872,81.9148,81.7032,81.7768,16600.0
2015-02-03 11:00:00,88.89,89.04,88.86,88.99,17300.0,81.7768,81.9148,81.7492,81.8688,17300.0
2015-02-03 11:05:00,88.99,89.14,88.93,89.12,19400.0,81.8688,82.0068,81.8136,81.9884,19400.0
2015-02-03 11:10:00,89.12,89.22,89.05,89.16,11500.0,81.9884,82.0804,81.924,82.0252,11500.0
2015-02-03 11:15:00,89.17,89.29,89.16,89.26,10200.0,82.0344,82.1448,82.0252,82.1172,10200.0
2015-02-03 11:20:00,89.2,89.22,88.97,88.97,8000.0,82.062,82.0804,81.8504,81.8504,8000.0
2015-02-03 11:25:00,88.98,89.04,88.84,88.91,20300.0,81.8596,81.9148,81.7308,81.7952,20300.0
2015-02-03 11:30:00,88.93,89.02,88.93,88.98,7600.0,81.8136,81.8964,81.8136,81.8596,7600.0
2015-02-03 11:35:00,88.99,89.28,88.86,89.25,11700.0,81.8688,82.1356,81.7492,82.108,11700.0
2015-02-03 11:40:00,89.25,89.27,89.16,89.25,7200.0,82.108,82.1264,82.0252,82.108,7200.0
2015-02-03 11:45:00,89.25,89.28,89.11,89.12,8200.0,82.108,82.1356,81.9792,81.9884,8200.0
2015-02-03 11:50:00,89.12,89.12,88.92,88.94,12000.0,81.9884,81.9884,81.8044,81.8228,12000.0
2015-02-03 11:55:00,88.96,89.0,88.88,88.9,20400.0,81.8412,81.878,81.7676,81.786,20400.0
2015-02-03 12:00:00,88.9,88.91,88.78,88.88,11200.0,81.786,81.7952,81.6756,81.7676,11200.0
2015-02-03 12:05:00,88.9,89.06,88.89,88.94,7700.0,81.786,81.9332,81.7768,81.8228,7700.0
2015-02-03 12:10:00,88.94,89.02,88.91,88.98,5100.0,81.8228,81.8964,81.7952,81.8596,5100.0
2015-02-03 12:15:00,88.99,89.06,88.92,88.92,6100.0,81.8688,81.9332,81.8044,81.8044,6100.0
2015-02-03 12:20:00,88.92,89.0,88.92,88.92,9500.0,81.8044,81.878,81.8044,81.8044,9500.0
2015-02-03 12:25:00,88.95,89.08,88.95,89.0,10200.0,81.832,81.9516,81.832,81.878,10200.0
2015-02-03 12:30:00,89.0,89.02,88.94,89.0,19600.0,81.878,81.8964,81.8228,81.878,19600.0
2015-02-03 12:35:00,89.0,89.08,88.95,89.05,12700.0,81.878,81.9516,81.832,81.924,12700.0
2015-02-03 12:40:00,89.07,89.22,89.03,89.22,14400.0,81.9424,82.0804,81.9056,82.0804,14400.0
2015-02-03 12:45:00,89.24,89.26,89.16,89.24,10900.0,82.0988,82.1172,82.0252,82.0988,10900.0
2015-02-03 12:50:00,89.25,89.26,89.17,89.23,10300.0,82.108,82.1172,82.0344,82.0896,10300.0
2015-02-03 12:55:00,89.23,89.32,89.18,89.2,9200.0,82.0896,82.1724,82.0436,82.062,9200.0
2015-02-03 13:00:00,89.21,89.23,89.13,89.2,9400.0,82.0712,82.0896,81.9976,82.062,9400.0
2015-02-03 13:05:00,89.2,89.25,89.1,89.16,8200.0,82.062,82.108,81.97,82.0252,8200.0
2015-02-03 13:10:00,89.16,89.18,89.05,89.14,8400.0,82.0252,82.0436,81.924,82.0068,8400.0
2015-02-03 13:15:00,89.17,89.26,89.12,89.26,8200.0,82.0344,82.1172,81.9884,82.1172,8200.0
2015-02-03 13:20:00,89.27,89.43,89.27,89.36,8500.0,82.1264,82.2736,82.1264,82.2092,8500.0
2015-02-03 13:25:00,89.38,89.4,89.32,89.35,7500.0,82.2276,82.246,82.1724,82.2,7500.0
2015-02-03 13:30:00,89.35,89.47,89.35,89.45,18100.0,82.2,82.3104,82.2,82.292,18100.0
2015-02-03 13:35:00,89.46,89.56,89.33,89.33,10600.0,82.3012,82.3932,82.1816,82.1816,10600.0
2015-02-03 13:40:00,89.33,89.35,89.26,89.27,27700.0,82.1816,82.2,82.1172,82.1264,27700.0
2015-02-03 13:45:00,89.28,89.42,89.27,89.41,9400.0,82.1356,82.2644,82.1264,82.2552,9400.0
2015-02-03 13:50:00,89.4,89.52,89.35,89.52,17400.0,82.246,82.3564,82.2,82.3564,17400.0
2015-02-03 13:55:00,89.52,89.59,89.49,89.57,10200.0,82.3564,82.4208,82.3288,82.4024,10200.0
2015-02-03 14:00:00,89.57,89.63,89.5,89.52,14700.0,82.4024,82.4576,82.338,82.3564,14700.0
2015-02-03 14:05:00,89.53,89.61,89.53,89.58,18800.0,82.3656,82.4392,82.3656,82.4116,18800.0
2015-02-03 14:10:00,89.58,89.68,89.58,89.63,18800.0,82.4116,82.5036,82.4116,82.4576,18800.0
2015-02-03 14:15:00,89.64,89.72,89.63,89.66,15700.0,82.4668,82.5404,82.4576,82.4852,15700.0
2015-02-03 14:20:00,89.66,89.74,89.62,89.63,17200.0,82.4852,82.5588,82.4484,82.4576,17200.0
2015-02-03 14:25:00,89.63,89.64,89.59,89.62,78400.0,82.4576,82.4668,82.4208,82.4484,78400.0
2015-02-03 14:30:00,89.64,89.71,89.61,89.7,33600.0,82.4668,82.5312,82.4392,82.522,33600.0
2015-02-03 14:35:00,89.7,89.71,89.62,89.7,20100.0,82.522,82.5312,82.4484,82.522,20100.0
2015-02-03 14:40:00,89.7,89.76,89.62,89.76,21200.0,82.522,82.5772,82.4484,82.5772,21200.0
2015-02-03 14:45:00,89.76,89.85,89.71,89.83,17200.0,82.5772,82.66,82.5312,82.6416,17200.0
2015-02-03 14:50:00,89.85,89.94,89.83,89.94,22000.0,82.66,82.7428,82.6416,82.7428,22000.0
2015-02-03 14:55:00,89.94,89.98,89.92,89.98,16900.0,82.7428,82.7796,82.7244,82.7796,16900.0
2015-02-03 15:00:00,89.98,90.02,89.94,90.02,32900.0,82.7796,82.8164,82.7428,82.8164,32900.0
2015-02-03 15:05:00,90.01,90.01,89.84,89.9,15100.0,82.8072,82.8072,82.6508,82.706,15100.0
2015-02-03 15:10:00,89.9,89.99,89.85,89.99,23800.0,82.706,82.7888,82.66,82.7888,23800.0
2015-02-03 15:15:00,89.99,90.08,89.99,90.02,21700.0,82.7888,82.8716,82.7888,82.8164,21700.0
2015-02-03 15:20:00,90.0,90.15,90.0,90.15,50500.0,82.798,82.936,82.798,82.936,50500.0
2015-02-03 15:25:00,90.15,90.32,90.15,90.32,87500.0,82.936,83.0924,82.936,83.0924,87500.0
2015-02-03 15:30:00,90.32,90.43,90.23,90.27,58000.0,83.0924,83.1936,83.0096,83.0464,58000.0
2015-02-03 15:35:00,90.27,90.35,90.26,90.35,44300.0,83.0464,83.12,83.0372,83.12,44300.0
2015-02-03 15:40:00,90.35,90.48,90.35,90.41,38200.0,83.12,83.2396,83.12,83.1752,38200.0
2015-02-03 15:45:00,90.4,90.44,90.32,90.37,33100.0,83.166,83.2028,83.0924,83.1384,33100.0
2015-02-03 15:50:00,90.39,90.52,90.37,90.46,62000.0,83.1568,83.2764,83.1384,83.2212,62000.0
2015-02-03 15:55:00,90.46,90.5,90.43,90.49,61100.0,83.2212,83.258,83.1936,83.2488,61100.0
2015-02-04 09:30:00,89.97,90.52,89.8,90.42,51100.0,82.7704,83.2764,82.614,83.1844,51100.0
2015-02-04 09:35:00,90.49,90.87,90.41,90.64,24600.0,83.2488,83.5984,83.1752,83.3868,24600.0
2015-02-04 09:40:00,90.78,90.84,90.49,90.51,12500.0,83.5156,83.5708,83.2488,83.2672,12500.0
2015-02-04 09:45:00,90.52,90.94,90.52,90.94,11700.0,83.2764,83.6628,83.2764,83.6628,11700.0
2015-02-04 09:50:00,90.96,91.0,90.65,90.81,9000.0,83.6812,83.718,83.396,83.5432,9000.0
2015-02-04 09:55:00,90.81,90.83,90.63,90.63,5900.0,83.5432,83.5616,83.3776,83.3776,5900.0
2015-02-04 10:00:00,90.68,90.74,90.39,90.44,23000.0,83.4236,83.4788,83.1568,83.2028,23000.0
2015-02-04 10:05:00,90.45,90.48,90.39,90.43,21100.0,83.212,83.2396,83.1568,83.1936,21100.0
2015-02-04 10:10:00,90.44,90.6,90.29,90.33,40300.0,83.2028,83.35,83.0648,83.1016,40300.0
2015-02-04 10:15:00,90.34,90.44,90.31,90.44,22600.0,83.1108,83.2028,83.0832,83.2028,22600.0
2015-02-04 10:20:00,90.44,90.45,90.29,90.38,8700.0,83.2028,83.212,83.0648,83.1476,8700.0
2015-02-04 10:25:00,90.36,90.45,90.33,90.44,11600.0,83.1292,83.212,83.1016,83.2028,11600.0
2015-02-04 10:30:00,90.42,90.58,90.26,90.28,54500.0,83.1844,83.3316,83.0372,83.0556,54500.0
2015-02-04 10:35:00,90.29,90.45,90.21,90.44,7200.0,83.0648,83.212,82.9912,83.2028,7200.0
2015-02-04 10:40:00,90.46,90.69,90.44,90.62,16700.0,83.2212,83.4328,83.2028,83.3684,16700.0
2015-02-04 10:45:00,90.62,90.63,90.49,90.49,14400.0,83.3684,83.3776,83.2488,83.2488,14400.0
2015-02-04 10:50:00,90.52,90.53,90.46,90.5,15400.0,83.2764,83.2856,83.2212,83.258,15400.0
2015-02-04 10:55:00,90.51,90.55,90.44,90.51,12400.0,83.2672,83.304,83.2028,83.2672,12400.0
2015-02-04 11:00:00,90.49,90.62,90.41,90.6,12100.0,83.2488,83.3684,83.1752,83.35,12100.0
2015-02-04 11:05:00,90.6,90.64,90.53,90.59,14500.0,83.35,83.3868,83.2856,83.3408,14500.0
2015-02-04 11:10:00,90.59,90.64,90.45,90.64,14800.0,83.3408,83.3868,83.212,83.3868,14800.0
2015-02-04 11:15:00,90.64,90.66,90.49,90.51,11000.0,83.3868,83.4052,83.2488,83.2672,11000.0
2015-02-04 11:20:00,90.51,90.65,90.51,90.65,9500.0,83.2672,83.396,83.2672,83.396,9500.0
2015-02-04 11:25:00,90.65,90.66,90.54,90.6,5700.0,83.396,83.4052,83.2948,83.35,5700.0
2015-02-04 11:30:00,90.67,90.69,90.57,90.62,22100.0,83.4144,83.4328,83.3224,83.3684,22100.0
2015-02-04 11:35:00,90.68,90.69,90.58,90.63,14400.0,83.4236,83.4328,83.3316,83.3776,14400.0
2015-02-04 11:40:00,90.63,90.69,90.59,90.64,10800.0,83.3776,83.4328,83.3408,83.3868,10800.0
2015-02-04 11:45:00,90.64,90.64,90.5,90.5,13800.0,83.3868,83.3868,83.258,83.258,13800.0
2015-02-04 11:50:00,90.5,90.52,90.48,90.49,7800.0,83.258,83.2764,83.2396,83.2488,7800.0
2015-02-04 11:55:00,90.51,90.59,90.48,90.59,6900.0,83.2672,83.3408,83.2396,83.3408,6900.0
2015-02-04 12:00:00,90.59,90.59,90.47,90.55,6300.0,83.3408,83.3408,83.2304,83.304,6300.0
2015-02-04 12:05:00,90.55,90.63,90.52,90.52,7500.0,83.304,83.3776,83.2764,83.2764,7500.0
2015-02-04 12:10:00,90.56,90.59,90.53,90.57,5600.0,83.3132,83.3408,83.2856,83.3224,5600.0
2015-02-04 12:15:00,90.59,90.59,90.48,90.49,4700.0,83.3408,83.3408,83.2396,83.2488,4700.0
2015-02-04 12:20:00,90.49,90.57,90.49,90.54,4800.0,83.2488,83.3224,83.2488,83.2948,4800.0
2015-02-04 12:25:00,90.54,90.58,90.45,90.48,11600.0,83.2948,83.3316,83.212,83.2396,11600.0
2015-02-04 12:30:00,90.43,90.49,90.41,90.45,5600.0,83.1936,83.2488,83.1752,83.212,5600.0
2015-02-04 12:35:00,90.46,90.47,90.36,90.39,5600.0,83.2212,83.2304,83.1292,83.1568,5600.0
2015-02-04 12:40:00,90.38,90.4,90.3,90.34,4900.0,83.1476,83.166,83.074,83.1108,4900.0
2015-02-04 12:45:00,90.38,90.41,90.35,90.38,6500.0,83.1476,83.1752,83.12,83.1476,6500.0
2015-02-04 12:50:00,90.39,90.47,90.39,90.45,4900.0,83.1568,83.2304,83.1568,83.212,4900.0
2015-02-04 12:55:00,90.46,90.56,90.45,90.5,8800.0,83.2212,83.3132,83.212,83.258,8800.0
2015-02-04 13:00:00,90.5,90.52,90.41,90.43,9900.0,83.258,83.2764,83.1752,83.1936,9900.0
2015-02-04 13:05:00,90.47,90.57,90.45,90.57,6100.0,83.2304,83.3224,83.212,83.3224,6100.0
2015-02-04 13:10:00,90.54,90.57,90.48,90.48,6400.0,83.2948,83.3224,83.2396,83.2396,6400.0
2015-02-04 13:15:00,90.5,90.53,90.46,90.48,5600.0,83.258,83.2856,83.2212,83.2396,5600.0
2015-02-04 13:20:00,90.48,90.5,90.45,90.48,9700.0,83.2396,83.258,83.212,83.2396,9700.0
2015-02-04 13:25:00,90.5,90.62,90.5,90.6,7100.0,83.258,83.3684,83.258,83.35,7100.0
2015-02-04 13:30:00,90.59,90.64,90.53,90.6,27700.0,83.3408,83.3868,83.2856,83.35,27700.0
2015-02-04 13:35:00,90.6,90.61,90.4,90.5,17000.0,83.35,83.3592,83.166,83.258,17000.0
2015-02-04 13:40:00,90.5,90.51,90.46,90.51,3400.0,83.258,83.2672,83.2212,83.2672,3400.0
2015-02-04 13:45:00,90.53,90.58,90.49,90.51,3500.0,83.2856,83.3316,83.2488,83.2672,3500.0
2015-02-04 13:50:00,90.51,90.6,90.49,90.55,5100.0,83.2672,83.35,83.2488,83.304,5100.0
2015-02-04 13:55:00,90.54,90.6,90.49,90.53,13500.0,83.2948,83.35,83.2488,83.2856,13500.0
2015-02-04 14:00:00,90.55,90.63,90.55,90.62,5400.0,83.304,83.3776,83.304,83.3684,5400.0
2015-02-04 14:05:00,90.64,90.65,90.48,90.5,16000.0,83.3868,83.396,83.2396,83.258,16000.0
2015-02-04 14:10:00,90.53,90.57,90.5,90.52,14800.0,83.2856,83.3224,83.258,83.2764,14800.0
2015-02-04 14:15:00,90.52,90.61,90.48,90.48,17400.0,83.2764,83.3592,83.2396,83.2396,17400.0
2015-02-04 14:20:00,90.51,90.61,90.51,90.55,14300.0,83.2672,83.3592,83.2672,83.304,14300.0
2015-02-04 14:25:00,90.55,90.63,90.51,90.56,17200.0,83.304,83.3776,83.2672,83.3132,17200.0
2015-02-04 14:30:00,90.57,90.61,90.5,90.56,18800.0,83.3224,83.3592,83.258,83.3132,18800.0
2015-02-04 14:35:00,90.57,90.66,90.57,90.59,22500.0,83.3224,83.4052,83.3224,83.3408,22500.0
2015-02-04 14:40:00,90.6,90.61,90.57,90.6,20100.0,83.35,83.3592,83.3224,83.35,20100.0
2015-02-04 14:45:00,90.59,90.65,90.55,90.65,28400.0,83.3408,83.396,83.304,83.396,28400.0
2015-02-04 14:50:00,90.65,90.74,90.59,90.69,20200.0,83.396,83.4788,83.3408,83.4328,20200.0
2015-02-04 14:55:00,90.7,90.71,90.61,90.68,27700.0,83.442,83.4512,83.3592,83.4236,27700.0
2015-02-04 15:00:00,90.7,90.76,90.63,90.72,16100.0,83.442,83.4972,83.3776,83.4604,16100.0
2015-02-04 15:05:00,90.72,90.87,90.72,90.87,15700.0,83.4604,83.5984,83.4604,83.5984,15700.0
2015-02-04 15:10:00,90.86,90.86,90.78,90.86,11700.0,83.5892,83.5892,83.5156,83.5892,11700.0
2015-02-04 15:15:00,90.88,90.95,90.87,90.94,17900.0,83.6076,83.672,83.5984,83.6628,17900.0
2015-02-04 15:20:00,90.95,90.99,90.87,90.96,17600.0,83.672,83.7088,83.5984,83.6812,17600.0
2015-02-04 15:25:00,90.97,91.08,90.97,91.08,20900.0,83.6904,83.7916,83.6904,83.7916,20900.0
2015-02-04 15:30:00,91.08,91.14,91.0,91.07,25200.0,83.7916,83.8467,83.718,83.7824,25200.0
2015-02-04 15:35:00,91.07,91.14,90.9,90.9,20100.0,83.7824,83.8467,83.626,83.626,20100.0
2015-02-04 15:40:00,90.91,90.95,90.6,90.62,30400.0,83.6352,83.672,83.35,83.3684,30400.0
2015-02-04 15:45:00,90.63,90.64,90.32,90.53,36000.0,83.3776,83.3868,83.0924,83.2856,36000.0
2015-02-04 15:50:00,90.51,90.58,90.39,90.46,23000.0,83.2672,83.3316,83.1568,83.2212,23000.0
2015-02-04 15:55:00,90.48,90.55,90.41,90.52,46700.0,83.2396,83.304,83.1752,83.2764,46700.0
2015-02-05 09:30:00,90.47,90.88,90.2,90.48,39700.0,83.2304,83.6076,82.982,83.2396,39700.0
2015-02-05 09:35:00,90.48,91.09,90.48,90.92,28400.0,83.2396,83.8008,83.2396,83.6444,28400.0
2015-02-05 09:40:00,90.99,91.41,90.87,91.41,11900.0,83.7088,84.0951,83.5984,84.0951,11900.0
2015-02-05 09:45:00,91.35,91.42,91.17,91.17,10100.0,84.0399,84.1043,83.8743,83.8743,10100.0
2015-02-05 09:50:00,91.31,91.35,91.03,91.15,7800.0,84.0031,84.0399,83.7456,83.8559,7800.0
2015-02-05 09:55:00,91.14,91.31,91.13,91.29,8100.0,83.8467,84.0031,83.8375,83.9847,8100.0
2015-02-05 10:00:00,91.3,91.32,91.08,91.14,10800.0,83.9939,84.0123,83.7916,83.8467,10800.0
2015-02-05 10:05:00,91.14,91.8,91.12,91.33,40200.0,83.8467,84.4539,83.8284,84.0215,40200.0
2015-02-05 10:10:00,91.31,91.51,91.3,91.48,28500.0,84.0031,84.1871,83.9939,84.1595,28500.0
2015-02-05 10:15:00,91.52,91.62,91.47,91.61,7600.0,84.1963,84.2883,84.1503,84.2791,7600.0
2015-02-05 10:20:00,91.62,91.7,91.54,91.66,18900.0,84.2883,84.3619,84.2147,84.3251,18900.0
2015-02-05 10:25:00,91.69,91.72,91.54,91.64,10700.0,84.3527,84.3803,84.2147,84.3067,10700.0
2015-02-05 10:30:00,91.64,91.64,91.52,91.57,8100.0,84.3067,84.3067,84.1963,84.2423,8100.0
2015-02-05 10:35:00,91.57,91.62,91.42,91.59,5200.0,84.2423,84.2883,84.1043,84.2607,5200.0
2015-02-05 10:40:00,91.59,91.61,91.42,91.42,5600.0,84.2607,84.2791,84.1043,84.1043,5600.0
2015-02-05 10:45:00,91.42,91.47,91.35,91.44,11300.0,84.1043,84.1503,84.0399,84.1227,11300.0
2015-02-05 10:50:00,91.44,91.55,91.41,91.54,7600.0,84.1227,84.2239,84.0951,84.2147,7600.0
2015-02-05 10:55:00,91.59,91.65,91.5,91.56,9300.0,84.2607,84.3159,84.1779,84.2331,9300.0
2015-02-05 11:00:00,91.49,91.49,91.29,91.29,5600.0,84.1687,84.1687,83.9847,83.9847,5600.0
2015-02-05 11:05:00,91.33,91.35,91.21,91.21,33900.0,84.0215,84.0399,83.9111,83.9111,33900.0
2015-02-05 11:10:00,91.25,91.3,91.19,91.22,18100.0,83.9479,83.9939,83.8927,83.9203,18100.0
2015-02-05 11:15:00,91.2,91.24,91.11,91.15,7500.0,83.9019,83.9387,83.8192,83.8559,7500.0
2015-02-05 11:20:00,91.16,91.26,91.13,91.2,21000.0,83.8651,83.9571,83.8375,83.9019,21000.0
2015-02-05 11:25:00,91.2,91.35,91.17,91.35,20000.0,83.9019,84.0399,83.8743,84.0399,20000.0
2015-02-05 11:30:00,91.37,91.39,91.25,91.3,3900.0,84.0583,84.0767,83.9479,83.9939,3900.0
2015-02-05 11:35:00,91.31,91.34,91.26,91.3,3400.0,84.0031,84.0307,83.9571,83.9939,3400.0
2015-02-05 11:40:00,91.32,91.32,91.26,91.31,27800.0,84.0123,84.0123,83.9571,84.0031,27800.0
2015-02-05 11:45:00,91.32,91.39,91.31,91.37,7300.0,84.0123,84.0767,84.0031,84.0583,7300.0
2015-02-05 11:50:00,91.37,91.37,91.28,91.33,10900.0,84.0583,84.0583,83.9755,84.0215,10900.0
2015-02-05 11:55:00,91.36,91.36,91.31,91.33,7800.0,84.0491,84.0491,84.0031,84.0215,7800.0
2015-02-05 12:00:00,91.36,91.38,91.27,91.32,8000.0,84.0491,84.0675,83.9663,84.0123,8000.0
2015-02-05 12:05:00,91.32,91.32,91.2,91.25,3500.0,84.0123,84.0123,83.9019,83.9479,3500.0
2015-02-05 12:10:00,91.25,91.3,91.23,91.26,20700.0,83.9479,83.9939,83.9295,83.9571,20700.0
2015-02-05 12:15:00,91.26,91.32,91.22,91.24,3000.0,83.9571,84.0123,83.9203,83.9387,3000.0
2015-02-05 12:20:00,91.29,91.33,91.25,91.28,10700.0,83.9847,84.0215,83.9479,83.9755,10700.0
2015-02-05 12:25:00,91.27,91.27,91.17,91.18,1400.0,83.9663,83.9663,83.8743,83.8835,1400.0
2015-02-05 12:30:00,91.22,91.25,91.21,91.25,1700.0,83.9203,83.9479,83.9111,83.9479,1700.0
2015-02-05 12:35:00,91.24,91.26,91.2,91.26,2900.0,83.9387,83.9571,83.9019,83.9571,2900.0
2015-02-05 12:40:00,91.24,91.27,91.18,91.27,3400.0,83.9387,83.9663,83.8835,83.9663,3400.0
2015-02-05 12:45:00,91.23,91.33,91.2,91.21,4100.0,83.9295,84.0215,83.9019,83.9111,4100.0
2015-02-05 12:50:00,91.24,91.24,91.19,91.19,2800.0,83.9387,83.9387,83.8927,83.8927,2800.0
2015-02-05 12:55:00,91.19,91.27,91.11,91.26,6600.0,83.8927,83.9663,83.8192,83.9571,6600.0
2015-02-05 13:00:00,91.22,91.32,91.21,91.29,7700.0,83.9203,84.0123,83.9111,83.9847,7700.0
2015-02-05 13:05:00,91.27,91.28,91.23,91.28,1500.0,83.9663,83.9755,83.9295,83.9755,1500.0
2015-02-05 13:10:00,91.27,91.32,91.25,91.25,3600.0,83.9663,84.0123,83.9479,83.9479,3600.0
2015-02-05 13:15:00,91.31,91.43,91.31,91.34,16400.0,84.0031,84.1135,84.0031,84.0307,16400.0
2015-02-05 13:20:00,91.37,91.4,91.31,91.33,3800.0,84.0583,84.0859,84.0031,84.0215,3800.0
2015-02-05 13:25:00,91.34,91.35,91.31,91.33,10900.0,84.0307,84.0399,84.0031,84.0215,10900.0
2015-02-05 13:30:00,91.33,91.35,91.24,91.3,3900.0,84.0215,84.0399,83.9387,83.9939,3900.0
2015-02-05 13:35:00,91.3,91.32,91.21,91.32,2900.0,83.9939,84.0123,83.9111,84.0123,2900.0
2015-02-05 13:40:00,91.32,91.32,91.26,91.31,6400.0,84.0123,84.0123,83.9571,84.0031,6400.0
2015-02-05 13:45:00,91.31,91.36,91.3,91.36,3000.0,84.0031,84.0491,83.9939,84.0491,3000.0
2015-02-05 13:50:00,91.36,91.38,91.28,91.29,4600.0,84.0491,84.0675,83.9755,83.9847,4600.0
2015-02-05 13:55:00,91.3,91.38,91.3,91.3,4900.0,83.9939,84.0675,83.9939,83.9939,4900.0
2015-02-05 14:00:00,91.3,91.33,91.25,91.28,6000.0,83.9939,84.0215,83.9479,83.9755,6000.0
2015-02-05 14:05:00,91.29,91.29,91.21,91.26,3800.0,83.9847,83.9847,83.9111,83.9571,3800.0
2015-02-05 14:10:00,91.29,91.44,91.29,91.3,6100.0,83.9847,84.1227,83.9847,83.9939,6100.0
2015-02-05 14:15:00,91.33,91.41,91.26,91.41,4700.0,84.0215,84.0951,83.9571,84.0951,4700.0
2015-02-05 14:20:00,91.41,91.42,91.35,91.38,6100.0,84.0951,84.1043,84.0399,84.0675,6100.0
2015-02-05 14:25:00,91.38,91.38,91.27,91.31,8200.0,84.0675,84.0675,83.9663,84.0031,8200.0
2015-02-05 14:30:00,91.34,91.38,91.3,91.37,5700.0,84.0307,84.0675,83.9939,84.0583,5700.0
2015-02-05 14:35:00,91.36,91.37,91.31,91.33,5900.0,84.0491,84.0583,84.0031,84.0215,5900.0
2015-02-05 14:40:00,91.35,91.39,91.3,91.31,4200.0,84.0399,84.0767,83.9939,84.0031,4200.0
2015-02-05 14:45:00,91.26,91.35,91.26,91.3,6400.0,83.9571,84.0399,83.9571,83.9939,6400.0
2015-02-05 14:50:00,91.31,91.4,91.31,91.37,4600.0,84.0031,84.0859,84.0031,84.0583,4600.0
2015-02-05 14:55:00,91.37,91.38,91.29,91.38,8200.0,84.0583,84.0675,83.9847,84.0675,8200.0
2015-02-05 15:00:00,91.38,91.42,91.36,91.4,5500.0,84.0675,84.1043,84.0491,84.0859,5500.0
2015-02-05 15:05:00,91.4,91.41,91.32,91.38,7400.0,84.0859,84.0951,84.0123,84.0675,7400.0
2015-02-05 15:10:00,91.38,91.39,91.32,91.39,8800.0,84.0675,84.0767,84.0123,84.0767,8800.0
2015-02-05 15:15:00,91.39,91.44,91.36,91.44,7300.0,84.0767,84.1227,84.0491,84.1227,7300.0
2015-02-05 15:20:00,91.44,91.51,91.43,91.51,11300.0,84.1227,84.1871,84.1135,84.1871,11300.0
2015-02-05 15:25:00,91.52,91.64,91.5,91.64,16700.0,84.1963,84.3067,84.1779,84.3067,16700.0
2015-02-05 15:30:00,91.64,91.67,91.58,91.65,23000.0,84.3067,84.3343,84.2515,84.3159,23000.0
2015-02-05 15:35:00,91.65,91.74,91.63,91.74,18300.0,84.3159,84.3987,84.2975,84.3987,18300.0
2015-02-05 15:40:00,91.75,91.8,91.72,91.75,21900.0,84.4079,84.4539,84.3803,84.4079,21900.0
2015-02-05 15:45:00,91.74,91.75,91.66,91.66,18600.0,84.3987,84.4079,84.3251,84.3251,18600.0
2015-02-05 15:50:00,91.69,91.75,91.64,91.74,22300.0,84.3527,84.4079,84.3067,84.3987,22300.0
2015-02-05 15:55:00,91.74,91.76,91.64,91.7,57900.0,84.3987,84.4171,84.3067,84.3619,57900.0
2015-02-06 09:30:00,90.66,91.15,90.1,90.97,134300.0,83.4052,83.8559,82.89,83.6904,134300.0
2015-02-06 09:35:00,91.1,91.15,90.16,90.59,58100.0,83.81,83.8559,82.9452,83.3408,58100.0
2015-02-06 09:40:00,90.7,90.86,90.57,90.69,33300.0,83.442,83.5892,83.3224,83.4328,33300.0
2015-02-06 09:45:00,90.69,90.81,90.62,90.68,13500.0,83.4328,83.5432,83.3684,83.4236,13500.0
2015-02-06 09:50:00,90.68,90.72,90.41,90.45,31700.0,83.4236,83.4604,83.1752,83.212,31700.0
2015-02-06 09:55:00,90.41,90.43,89.95,90.15,90900.0,83.1752,83.1936,82.752,82.936,90900.0
2015-02-06 10:00:00,90.17,90.2,89.71,89.73,93200.0,82.9544,82.982,82.5312,82.5496,93200.0
2015-02-06 10:05:00,89.72,89.81,89.58,89.6,115400.0,82.5404,82.6232,82.4116,82.43,115400.0
2015-02-06 10:10:00,89.59,89.75,89.57,89.64,66800.0,82.4208,82.568,82.4024,82.4668,66800.0
2015-02-06 10:15:00,89.64,89.65,89.43,89.46,68600.0,82.4668,82.476,82.2736,82.3012,68600.0
2015-02-06 10:20:00,89.46,89.51,89.21,89.25,68800.0,82.3012,82.3472,82.0712,82.108,68800.0
2015-02-06 10:25:00,89.26,89.31,88.7,88.9,98600.0,82.1172,82.1632,81.602,81.786,98600.0
2015-02-06 10:30:00,88.92,89.06,88.9,88.93,41700.0,81.8044,81.9332,81.786,81.8136,41700.0
2015-02-06 10:35:00,88.93,89.02,88.68,88.7,60400.0,81.8136,81.8964,81.5836,81.602,60400.0
2015-02-06 10:40:00,88.71,89.02,88.56,88.99,73600.0,81.6112,81.8964,81.4732,81.8688,73600.0
2015-02-06 10:45:00,89.0,89.25,88.95,89.14,33200.0,81.878,82.108,81.832,82.0068,33200.0
2015-02-06 10:50:00,89.19,89.19,89.04,89.04,46400.0,82.0528,82.0528,81.9148,81.9148,46400.0
2015-02-06 10:55:00,89.05,89.07,88.88,88.92,18100.0,81.924,81.9424,81.7676,81.8044,18100.0
2015-02-06 11:00:00,88.9,88.99,88.6,88.71,42300.0,81.786,81.8688,81.51,81.6112,42300.0
2015-02-06 11:05:00,88.72,88.79,88.61,88.69,41200.0,81.6204,81.6848,81.5192,81.5928,41200.0
2015-02-06 11:10:00,88.7,88.9,88.7,88.9,49700.0,81.602,81.786,81.602,81.786,49700.0
2015-02-06 11:15:00,88.86,88.89,88.63,88.63,13800.0,81.7492,81.7768,81.5376,81.5376,13800.0
2015-02-06 11:20:00,88.63,88.7,88.51,88.65,52600.0,81.5376,81.602,81.4272,81.556,52600.0
2015-02-06 11:25:00,88.65,88.69,88.58,88.58,21400.0,81.556,81.5928,81.4916,81.4916,21400.0
2015-02-06 11:30:00,88.57,88.62,88.28,88.33,38000.0,81.4824,81.5284,81.2156,81.2616,38000.0
2015-02-06 11:35:00,88.36,88.41,88.19,88.27,30600.0,81.2892,81.3352,81.1328,81.2064,30600.0
2015-02-06 11:40:00,88.25,88.31,88.15,88.25,35100.0,81.188,81.2432,81.096,81.188,35100.0
2015-02-06 11:45:00,88.26,88.39,88.21,88.36,47000.0,81.1972,81.3168,81.1512,81.2892,47000.0
2015-02-06 11:50:00,88.33,88.54,88.33,88.54,61800.0,81.2616,81.4548,81.2616,81.4548,61800.0
2015-02-06 11:55:00,88.54,88.85,88.54,88.75,63800.0,81.4548,81.74,81.4548,81.648,63800.0
2015-02-06 12:00:00,88.75,88.77,88.68,88.7,24100.0,81.648,81.6664,81.5836,81.602,24100.0
2015-02-06 12:05:00,88.72,88.84,88.68,88.84,62200.0,81.6204,81.7308,81.5836,81.7308,62200.0
2015-02-06 12:10:00,88.87,88.95,88.84,88.95,57200.0,81.7584,81.832,81.7308,81.832,57200.0
2015-02-06 12:15:00,88.99,89.09,88.91,88.94,26700.0,81.8688,81.9608,81.7952,81.8228,26700.0
2015-02-06 12:20:00,88.99,88.99,88.75,88.86,15800.0,81.8688,81.8688,81.648,81.7492,15800.0
2015-02-06 12:25:00,88.89,88.95,88.84,88.85,9500.0,81.7768,81.832,81.7308,81.74,9500.0
2015-02-06 12:30:00,88.88,89.11,88.86,88.96,90100.0,81.7676,81.9792,81.7492,81.8412,90100.0
2015-02-06 12:35:00,88.96,89.07,88.78,88.86,20600.0,81.8412,81.9424,81.6756,81.7492,20600.0
2015-02-06 12:40:00,88.82,88.84,88.7,88.78,36900.0,81.7124,81.7308,81.602,81.6756,36900.0
2015-02-06 12:45:00,88.74,88.92,88.68,88.89,29800.0,81.6388,81.8044,81.5836,81.7768,29800.0
2015-02-06 12:50:00,88.88,89.16,88.83,89.09,61300.0,81.7676,82.0252,81.7216,81.9608,61300.0
2015-02-06 12:55:00,89.09,89.34,89.04,89.31,33100.0,81.9608,82.1908,81.9148,82.1632,33100.0
2015-02-06 13:00:00,89.31,89.41,89.27,89.27,27900.0,82.1632,82.2552,82.1264,82.1264,27900.0
2015-02-06 13:05:00,89.29,89.36,89.21,89.23,73500.0,82.1448,82.2092,82.0712,82.0896,73500.0
2015-02-06 13:10:00,89.23,89.24,89.11,89.22,13200.0,82.0896,82.0988,81.9792,82.0804,13200.0
2015-02-06 13:15:00,89.2,89.29,89.0,89.05,17100.0,82.062,82.1448,81.878,81.924,17100.0
2015-02-06 13:20:00,89.09,89.15,88.97,89.06,16000.0,81.9608,82.016,81.8504,81.9332,16000.0
2015-02-06 13:25:00,89.05,89.06,88.85,88.86,16800.0,81.924,81.9332,81.74,81.7492,16800.0
2015-02-06 13:30:00,88.9,88.94,88.79,88.84,20800.0,81.786,81.8228,81.6848,81.7308,20800.0
2015-02-06 13:35:00,88.86,88.86,88.68,88.7,24800.0,81.7492,81.7492,81.5836,81.602,24800.0
2015-02-06 13:40:00,88.7,88.76,88.67,88.7,21900.0,81.602,81.6572,81.5744,81.602,21900.0
2015-02-06 13:45:00,88.71,88.77,88.54,88.54,15000.0,81.6112,81.6664,81.4548,81.4548,15000.0
2015-02-06 13:50:00,88.55,88.56,88.47,88.49,40300.0,81.464,81.4732,81.3904,81.4088,40300.0
2015-02-06 13:55:00,88.49,88.56,88.43,88.5,16000.0,81.4088,81.4732,81.3536,81.418,16000.0
2015-02-06 14:00:00,88.5,88.68,88.3,88.66,32600.0,81.418,81.5836,81.234,81.5652,32600.0
2015-02-06 14:05:00,88.66,88.72,88.62,88.67,12600.0,81.5652,81.6204,81.5284,81.5744,12600.0
2015-02-06 14:10:00,88.65,88.69,88.59,88.62,14400.0,81.556,81.5928,81.5008,81.5284,14400.0
2015-02-06 14:15:00,88.62,88.69,88.56,88.61,17900.0,81.5284,81.5928,81.4732,81.5192,17900.0
2015-02-06 14:20:00,88.61,88.75,88.61,88.74,18800.0,81.5192,81.648,81.5192,81.6388,18800.0
2015-02-06 14:25:00,88.73,88.77,88.61,88.65,21600.0,81.6296,81.6664,81.5192,81.556,21600.0
2015-02-06 14:30:00,88.67,88.79,88.63,88.75,14900.0,81.5744,81.6848,81.5376,81.648,14900.0
2015-02-06 14:35:00,88.77,88.81,88.68,88.7,38500.0,81.6664,81.7032,81.5836,81.602,38500.0
2015-02-06 14:40:00,88.7,88.74,88.56,88.56,15200.0,81.602,81.6388,81.4732,81.4732,15200.0
2015-02-06 14:45:00,88.56,88.58,88.35,88.51,16600.0,81.4732,81.4916,81.28,81.4272,16600.0
2015-02-06 14:50:00,88.5,88.51,88.3,88.4,15800.0,81.418,81.4272,81.234,81.326,15800.0
2015-02-06 14:55:00,88.4,88.4,88.21,88.22,12500.0,81.326,81.326,81.1512,81.1604,12500.0
2015-02-06 15:00:00,88.2,88.22,88.06,88.14,39000.0,81.142,81.1604,81.0132,81.0868,39000.0
2015-02-06 15:05:00,88.16,88.34,88.16,88.25,33900.0,81.1052,81.2708,81.1052,81.188,33900.0
2015-02-06 15:10:00,88.23,88.24,88.05,88.07,42400.0,81.1696,81.1788,81.004,81.0224,42400.0
2015-02-06 15:15:00,88.05,88.09,87.83,87.83,51200.0,81.004,81.0408,80.8016,80.8016,51200.0
2015-02-06 15:20:00,87.83,87.97,87.74,87.92,45200.0,80.8016,80.9304,80.7188,80.8844,45200.0
2015-02-06 15:25:00,87.93,87.96,87.59,87.63,59300.0,80.8936,80.9212,80.5808,80.6176,59300.0
2015-02-06 15:30:00,87.63,87.65,87.33,87.55,117000.0,80.6176,80.636,80.3416,80.544,117000.0
2015-02-06 15:35:00,87.56,87.58,87.48,87.57,39800.0,80.5532,80.5716,80.4796,80.5624,39800.0
2015-02-06 15:40:00,87.57,87.57,87.34,87.46,44700.0,80.5624,80.5624,80.3508,80.4612,44700.0
2015-02-06 15:45:00,87.46,87.5,87.36,87.42,71400.0,80.4612,80.498,80.3692,80.4244,71400.0
2015-02-06 15:50:00,87.43,87.75,87.41,87.74,71100.0,80.4336,80.728,80.4152,80.7188,71100.0
2015-02-06 15:55:00,87.72,87.86,87.68,87.84,143300.0,80.7004,80.8292,80.6636,80.8108,143300.0
2015-02-09 09:30:00,87.52,88.28,87.52,88.21,55100.0,80.5164,81.2156,80.5164,81.1512,55100.0
2015-02-09 09:35:00,88.21,88.73,88.15,88.73,33600.0,81.1512,81.6296,81.096,81.6296,33600.0
2015-02-09 09:40:00,88.62,88.91,88.4,88.4,94600.0,81.5284,81.7952,81.326,81.326,94600.0
2015-02-09 09:45:00,88.47,88.63,88.25,88.25,51800.0,81.3904,81.5376,81.188,81.188,51800.0
2015-02-09 09:50:00,88.25,88.6,88.25,88.29,18300.0,81.188,81.51,81.188,81.2248,18300.0
2015-02-09 09:55:00,88.3,88.42,88.3,88.36,9400.0,81.234,81.3444,81.234,81.2892,9400.0
2015-02-09 10:00:00,88.35,88.37,88.22,88.35,7000.0,81.28,81.2984,81.1604,81.28,7000.0
2015-02-09 10:05:00,88.36,88.51,88.31,88.5,14400.0,81.2892,81.4272,81.2432,81.418,14400.0
2015-02-09 10:10:00,88.5,88.51,88.35,88.42,17900.0,81.418,81.4272,81.28,81.3444,17900.0
2015-02-09 10:15:00,88.47,88.53,88.37,88.38,28800.0,81.3904,81.4456,81.2984,81.3076,28800.0
2015-02-09 10:20:00,88.37,88.38,88.25,88.31,50200.0,81.2984,81.3076,81.188,81.2432,50200.0
2015-02-09 10:25:00,88.31,88.34,88.0,88.0,34700.0,81.2432,81.2708,80.958,80.958,34700.0
2015-02-09 10:30:00,88.0,88.0,87.77,87.86,30500.0,80.958,80.958,80.7464,80.8292,30500.0
2015-02-09 10:35:00,87.86,87.97,87.65,87.66,62100.0,80.8292,80.9304,80.636,80.6452,62100.0
2015-02-09 10:40:00,87.66,87.71,87.51,87.6,39200.0,80.6452,80.6912,80.5072,80.59,39200.0
2015-02-09 10:45:00,87.6,87.6,86.97,87.06,120000.0,80.59,80.59,80.0104,80.0932,120000.0
2015-02-09 10:50:00,87.06,87.6,87.03,87.58,60900.0,80.0932,80.59,80.0656,80.5716,60900.0
2015-02-09 10:55:00,87.58,87.58,87.45,87.45,32200.0,80.5716,80.5716,80.452,80.452,32200.0
2015-02-09 11:00:00,87.47,87.72,87.42,87.63,43000.0,80.4704,80.7004,80.4244,80.6176,43000.0
2015-02-09 11:05:00,87.63,87.63,87.45,87.56,22900.0,80.6176,80.6176,80.452,80.5532,22900.0
2015-02-09 11:10:00,87.6,87.67,87.46,87.46,16500.0,80.59,80.6544,80.4612,80.4612,16500.0
2015-02-09 11:15:00,87.46,87.64,87.46,87.63,20500.0,80.4612,80.6268,80.4612,80.6176,20500.0
2015-02-09 11:20:00,87.64,87.65,87.5,87.5,18100.0,80.6268,80.636,80.498,80.498,18100.0
2015-02-09 11:25:00,87.52,87.82,87.51,87.82,27400.0,80.5164,80.7924,80.5072,80.7924,27400.0
2015-02-09 11:30:00,87.81,87.81,87.69,87.73,13500.0,80.7832,80.7832,80.6728,80.7096,13500.0
2015-02-09 11:35:00,87.74,87.81,87.7,87.72,11300.0,80.7188,80.7832,80.682,80.7004,11300.0
2015-02-09 11:40:00,87.72,87.77,87.68,87.77,6900.0,80.7004,80.7464,80.6636,80.7464,6900.0
2015-02-09 11:45:00,87.78,87.86,87.75,87.86,15900.0,80.7556,80.8292,80.728,80.8292,15900.0
2015-02-09 11:50:00,87.86,87.86,87.7,87.7,12400.0,80.8292,80.8292,80.682,80.682,12400.0
2015-02-09 11:55:00,87.72,87.81,87.7,87.71,7100.0,80.7004,80.7832,80.682,80.6912,7100.0
2015-02-09 12:00:00,87.75,87.8,87.73,87.8,15100.0,80.728,80.774,80.7096,80.774,15100.0
2015-02-09 12:05:00,87.8,87.92,87.77,87.89,10600.0,80.774,80.8844,80.7464,80.8568,10600.0
2015-02-09 12:10:00,87.9,87.97,87.89,87.94,8800.0,80.866,80.9304,80.8568,80.9028,8800.0
2015-02-09 12:15:00,87.95,87.98,87.81,87.95,14200.0,80.912,80.9396,80.7832,80.912,14200.0
2015-02-09 12:20:00,87.95,88.01,87.89,87.97,12700.0,80.912,80.9672,80.8568,80.9304,12700.0
2015-02-09 12:25:00,87.96,88.06,87.94,88.05,11100.0,80.9212,81.0132,80.9028,81.004,11100.0
2015-02-09 12:30:00,88.06,88.06,87.96,88.04,12200.0,81.0132,81.0132,80.9212,80.9948,12200.0
2015-02-09 12:35:00,88.04,88.04,87.96,87.97,10100.0,80.9948,80.9948,80.9212,80.9304,10100.0
2015-02-09 12:40:00,87.98,87.99,87.89,87.93,6400.0,80.9396,80.9488,80.8568,80.8936,6400.0
2015-02-09 12:45:00,87.94,87.94,87.84,87.84,4200.0,80.9028,80.9028,80.8108,80.8108,4200.0
2015-02-09 12:50:00,87.85,87.87,87.81,87.87,3100.0,80.82,80.8384,80.7832,80.8384,3100.0
2015-02-09 12:55:00,87.89,87.95,87.86,87.94,5100.0,80.8568,80.912,80.8292,80.9028,5100.0
2015-02-09 13:00:00,87.93,87.98,87.91,87.97,6300.0,80.8936,80.9396,80.8752,80.9304,6300.0
2015-02-09 13:05:00,87.97,88.03,87.94,88.03,11300.0,80.9304,80.9856,80.9028,80.9856,11300.0
2015-02-09 13:10:00,88.05,88.05,88.01,88.02,5900.0,81.004,81.004,80.9672,80.9764,5900.0
2015-02-09 13:15:00,88.01,88.14,87.94,87.96,42000.0,80.9672,81.0868,80.9028,80.9212,42000.0
2015-02-09 13:20:00,87.97,88.03,87.96,88.02,10500.0,80.9304,80.9856,80.9212,80.9764,10500.0
2015-02-09 13:25:00,88.02,88.08,87.98,88.04,10600.0,80.9764,81.0316,80.9396,80.9948,10600.0
2015-02-09 13:30:00,88.04,88.04,87.98,88.0,8800.0,80.9948,80.9948,80.9396,80.958,8800.0
2015-02-09 13:35:00,88.0,88.04,87.96,88.02,9600.0,80.958,80.9948,80.9212,80.9764,9600.0
2015-02-09 13:40:00,88.02,88.04,87.95,87.95,10000.0,80.9764,80.9948,80.912,80.912,10000.0
2015-02-09 13:45:00,87.95,87.95,87.89,87.92,8100.0,80.912,80.912,80.8568,80.8844,8100.0
2015-02-09 13:50:00,87.93,88.04,87.93,88.03,6200.0,80.8936,80.9948,80.8936,80.9856,6200.0
2015-02-09 13:55:00,88.05,88.1,88.01,88.04,12200.0,81.004,81.05,80.9672,80.9948,12200.0
2015-02-09 14:00:00,88.05,88.05,87.95,87.98,10000.0,81.004,81.004,80.912,80.9396,10000.0
2015-02-09 14:05:00,87.98,88.01,87.9,88.01,9100.0,80.9396,80.9672,80.866,80.9672,9100.0
2015-02-09 14:10:00,88.0,88.02,87.95,87.98,9300.0,80.958,80.9764,80.912,80.9396,9300.0
2015-02-09 14:15:00,87.99,87.99,87.89,87.94,13500.0,80.9488,80.9488,80.8568,80.9028,13500.0
2015-02-09 14:20:00,87.94,88.03,87.88,87.98,13300.0,80.9028,80.9856,80.8476,80.9396,13300.0
2015-02-09 14:25:00,88.0,88.13,87.99,88.11,15000.0,80.958,81.0776,80.9488,81.0592,15000.0
2015-02-09 14:30:00,88.11,88.12,88.05,88.06,15800.0,81.0592,81.0684,81.004,81.0132,15800.0
2015-02-09 14:35:00,88.06,88.12,88.05,88.08,13600.0,81.0132,81.0684,81.004,81.0316,13600.0
2015-02-09 14:40:00,88.08,88.1,88.03,88.07,13400.0,81.0316,81.05,80.9856,81.0224,13400.0
2015-02-09 14:45:00,88.08,88.08,87.88,87.94,21200.0,81.0316,81.0316,80.8476,80.9028,21200.0
2015-02-09 14:50:00,87.93,87.96,87.83,87.83,14500.0,80.8936,80.9212,80.8016,80.8016,14500.0
2015-02-09 14:55:00,87.85,87.97,87.85,87.87,10900.0,80.82,80.9304,80.82,80.8384,10900.0
2015-02-09 15:00:00,87.88,87.94,87.87,87.9,18100.0,80.8476,80.9028,80.8384,80.866,18100.0
2015-02-09 15:05:00,87.91,87.91,87.83,87.91,26400.0,80.8752,80.8752,80.8016,80.8752,26400.0
2015-02-09 15:10:00,87.9,88.01,87.9,87.99,14300.0,80.866,80.9672,80.866,80.9488,14300.0
2015-02-09 15:15:00,88.0,88.0,87.91,87.91,15100.0,80.958,80.958,80.8752,80.8752,15100.0
2015-02-09 15:20:00,87.87,88.05,87.86,88.04,24200.0,80.8384,81.004,80.8292,80.9948,24200.0
2015-02-09 15:25:00,88.04,88.15,88.01,88.12,34300.0,80.9948,81.096,80.9672,81.0684,34300.0
2015-02-09 15:30:00,88.13,88.14,88.01,88.03,17600.0,81.0776,81.0868,80.9672,80.9856,17600.0
2015-02-09 15:35:00,88.03,88.05,87.92,87.99,21400.0,80.9856,81.004,80.8844,80.9488,21400.0
2015-02-09 15:40:00,87.99,88.11,87.98,88.01,29200.0,80.9488,81.0592,80.9396,80.9672,29200.0
2015-02-09 15:45:00,88.01,88.1,87.93,88.04,27700.0,80.9672,81.05,80.8936,80.9948,27700.0
2015-02-09 15:50:00,88.03,88.04,87.9,87.92,35300.0,80.9856,80.9948,80.866,80.8844,35300.0
2015-02-09 15:55:00,87.92,87.96,87.79,87.84,60700.0,80.8844,80.9212,80.7648,80.8108,60700.0
2015-02-10 09:30:00,88.17,88.77,88.17,88.46,32000.0,81.1144,81.6664,81.1144,81.3812,32000.0
2015-02-10 09:35:00,88.46,88.91,88.46,88.61,25700.0,81.3812,81.7952,81.3812,81.5192,25700.0
2015-02-10 09:40:00,88.61,88.61,88.29,88.46,12700.0,81.5192,81.5192,81.2248,81.3812,12700.0
2015-02-10 09:45:00,88.46,88.53,88.31,88.33,50500.0,81.3812,81.4456,81.2432,81.2616,50500.0
2015-02-10 09:50:00,88.33,88.53,88.21,88.21,20400.0,81.2616,81.4456,81.1512,81.1512,20400.0
2015-02-10 09:55:00,88.11,88.45,88.11,88.45,3800.0,81.0592,81.372,81.0592,81.372,3800.0
2015-02-10 10:00:00,88.45,88.45,88.27,88.32,31100.0,81.372,81.372,81.2064,81.2524,31100.0
2015-02-10 10:05:00,88.3,88.38,88.29,88.3,8300.0,81.234,81.3076,81.2248,81.234,8300.0
2015-02-10 10:10:00,88.31,88.45,88.31,88.4,8900.0,81.2432,81.372,81.2432,81.326,8900.0
2015-02-10 10:15:00,88.36,88.5,88.32,88.46,11600.0,81.2892,81.418,81.2524,81.3812,11600.0
2015-02-10 10:20:00,88.42,88.42,88.28,88.35,18200.0,81.3444,81.3444,81.2156,81.28,18200.0
2015-02-10 10:25:00,88.34,88.43,88.31,88.43,19000.0,81.2708,81.3536,81.2432,81.3536,19000.0
2015-02-10 10:30:00,88.42,88.43,88.3,88.34,49800.0,81.3444,81.3536,81.234,81.2708,49800.0
2015-02-10 10:35:00,88.34,88.42,88.29,88.36,11800.0,81.2708,81.3444,81.2248,81.2892,11800.0
2015-02-10 10:40:00,88.37,88.41,88.31,88.35,9100.0,81.2984,81.3352,81.2432,81.28,9100.0
2015-02-10 10:45:00,88.35,88.36,88.24,88.31,27300.0,81.28,81.2892,81.1788,81.2432,27300.0
2015-02-10 10:50:00,88.32,88.4,88.32,88.38,20700.0,81.2524,81.326,81.2524,81.3076,20700.0
2015-02-10 10:55:00,88.4,88.49,88.4,88.45,11200.0,81.326,81.4088,81.326,81.372,11200.0
2015-02-10 11:00:00,88.45,88.5,88.38,88.49,14800.0,81.372,81.418,81.3076,81.4088,14800.0
2015-02-10 11:05:00,88.5,88.66,88.49,88.65,19700.0,81.418,81.5652,81.4088,81.556,19700.0
2015-02-10 11:10:00,88.67,88.81,88.66,88.74,15500.0,81.5744,81.7032,81.5652,81.6388,15500.0
2015-02-10 11:15:00,88.76,88.87,88.73,88.85,19100.0,81.6572,81.7584,81.6296,81.74,19100.0
2015-02-10 11:20:00,88.85,88.89,88.8,88.86,8100.0,81.74,81.7768,81.694,81.7492,8100.0
2015-02-10 11:25:00,88.89,88.94,88.82,88.93,6900.0,81.7768,81.8228,81.7124,81.8136,6900.0
2015-02-10 11:30:00,88.96,88.98,88.91,88.93,6900.0,81.8412,81.8596,81.7952,81.8136,6900.0
2015-02-10 11:35:00,88.95,88.99,88.92,88.92,11200.0,81.832,81.8688,81.8044,81.8044,11200.0
2015-02-10 11:40:00,88.9,88.98,88.89,88.95,6500.0,81.786,81.8596,81.7768,81.832,6500.0
2015-02-10 11:45:00,88.97,88.97,88.83,88.85,5300.0,81.8504,81.8504,81.7216,81.74,5300.0
2015-02-10 11:50:00,88.85,88.85,88.77,88.77,6100.0,81.74,81.74,81.6664,81.6664,6100.0
2015-02-10 11:55:00,88.78,88.8,88.73,88.75,10900.0,81.6756,81.694,81.6296,81.648,10900.0
2015-02-10 12:00:00,88.76,88.76,88.63,88.65,18100.0,81.6572,81.6572,81.5376,81.556,18100.0
2015-02-10 12:05:00,88.63,88.68,88.6,88.67,24000.0,81.5376,81.5836,81.51,81.5744,24000.0
2015-02-10 12:10:00,88.64,88.78,88.63,88.74,55100.0,81.5468,81.6756,81.5376,81.6388,55100.0
2015-02-10 12:15:00,88.74,88.79,88.74,88.76,31100.0,81.6388,81.6848,81.6388,81.6572,31100.0
2015-02-10 12:20:00,88.76,88.78,88.73,88.76,6200.0,81.6572,81.6756,81.6296,81.6572,6200.0
2015-02-10 12:25:00,88.76,88.76,88.7,88.73,7300.0,81.6572,81.6572,81.602,81.6296,7300.0
2015-02-10 12:30:00,88.72,88.75,88.69,88.74,3700.0,81.6204,81.648,81.5928,81.6388,3700.0
2015-02-10 12:35:00,88.74,88.78,88.72,88.78,26100.0,81.6388,81.6756,81.6204,81.6756,26100.0
2015-02-10 12:40:00,88.76,88.77,88.73,88.75,30100.0,81.6572,81.6664,81.6296,81.648,30100.0
2015-02-10 12:45:00,88.75,88.75,88.71,88.74,3400.0,81.648,81.648,81.6112,81.6388,3400.0
2015-02-10 12:50:00,88.75,88.75,88.66,88.66,31100.0,81.648,81.648,81.5652,81.5652,31100.0
2015-02-10 12:55:00,88.64,88.66,88.57,88.57,4600.0,81.5468,81.5652,81.4824,81.4824,4600.0
2015-02-10 13:00:00,88.58,88.6,88.49,88.49,79500.0,81.4916,81.51,81.4088,81.4088,79500.0
2015-02-10 13:05:00,88.52,88.56,88.51,88.51,2500.0,81.4364,81.4732,81.4272,81.4272,2500.0
2015-02-10 13:10:00,88.49,88.56,88.46,88.49,4300.0,81.4088,81.4732,81.3812,81.4088,4300.0
2015-02-10 13:15:00,88.48,88.55,88.45,88.55,10300.0,81.3996,81.464,81.372,81.464,10300.0
2015-02-10 13:20:00,88.54,88.61,88.51,88.6,17700.0,81.4548,81.5192,81.4272,81.51,17700.0
2015-02-10 13:25:00,88.6,88.68,88.6,88.64,4600.0,81.51,81.5836,81.51,81.5468,4600.0
2015-02-10 13:30:00,88.63,88.68,88.6,88.67,12100.0,81.5376,81.5836,81.51,81.5744,12100.0
2015-02-10 13:35:00,88.68,88.75,88.67,88.74,31800.0,81.5836,81.648,81.5744,81.6388,31800.0
2015-02-10 13:40:00,88.73,88.74,88.68,88.74,11600.0,81.6296,81.6388,81.5836,81.6388,11600.0
2015-02-10 13:45:00,88.72,88.75,88.72,88.75,5700.0,81.6204,81.648,81.6204,81.648,5700.0
2015-02-10 13:50:00,88.75,88.75,88.67,88.7,19000.0,81.648,81.648,81.5744,81.602,19000.0
2015-02-10 13:55:00,88.73,88.74,88.67,88.72,7200.0,81.6296,81.6388,81.5744,81.6204,7200.0
2015-02-10 14:00:00,88.73,88.76,88.72,88.75,9600.0,81.6296,81.6572,81.6204,81.648,9600.0
2015-02-10 14:05:00,88.75,88.76,88.72,88.76,10200.0,81.648,81.6572,81.6204,81.6572,10200.0
2015-02-10 14:10:00,88.76,88.76,88.68,88.7,11200.0,81.6572,81.6572,81.5836,81.602,11200.0
2015-02-10 14:15:00,88.72,88.75,88.7,88.73,13800.0,81.6204,81.648,81.602,81.6296,13800.0
2015-02-10 14:20:00,88.74,88.75,88.71,88.72,8900.0,81.6388,81.648,81.6112,81.6204,8900.0
2015-02-10 14:25:00,88.72,88.77,88.72,88.74,15300.0,81.6204,81.6664,81.6204,81.6388,15300.0
2015-02-10 14:30:00,88.74,88.83,88.72,88.78,22400.0,81.6388,81.7216,81.6204,81.6756,22400.0
2015-02-10 14:35:00,88.81,88.97,88.79,88.97,51500.0,81.7032,81.8504,81.6848,81.8504,51500.0
2015-02-10 14:40:00,88.98,89.0,88.9,88.95,27800.0,81.8596,81.878,81.786,81.832,27800.0
2015-02-10 14:45:00,88.97,89.0,88.9,88.96,20400.0,81.8504,81.878,81.786,81.8412,20400.0
2015-02-10 14:50:00,88.95,88.96,88.87,88.96,19500.0,81.832,81.8412,81.7584,81.8412,19500.0
2015-02-10 14:55:00,88.99,89.17,88.97,89.17,35700.0,81.8688,82.0344,81.8504,82.0344,35700.0
2015-02-10 15:00:00,89.18,89.21,89.09,89.11,28900.0,82.0436,82.0712,81.9608,81.9792,28900.0
2015-02-10 15:05:00,89.1,89.11,89.06,89.11,11000.0,81.97,81.9792,81.9332,81.9792,11000.0
2015-02-10 15:10:00,89.13,89.13,89.03,89.05,11000.0,81.9976,81.9976,81.9056,81.924,11000.0
2015-02-10 15:15:00,89.03,89.05,89.01,89.05,9700.0,81.9056,81.924,81.8872,81.924,9700.0
2015-02-10 15:20:00,89.05,89.1,89.02,89.1,23200.0,81.924,81.97,81.8964,81.97,23200.0
2015-02-10 15:25:00,89.1,89.25,89.1,89.25,43300.0,81.97,82.108,81.97,82.108,43300.0
2015-02-10 15:30:00,89.25,89.25,89.17,89.2,42500.0,82.108,82.108,82.0344,82.062,42500.0
2015-02-10 15:35:00,89.2,89.22,89.17,89.2,35800.0,82.062,82.0804,82.0344,82.062,35800.0
2015-02-10 15:40:00,89.2,89.27,89.18,89.23,52300.0,82.062,82.1264,82.0436,82.0896,52300.0
2015-02-10 15:45:00,89.22,89.22,89.17,89.17,22200.0,82.0804,82.0804,82.0344,82.0344,22200.0
2015-02-10 15:50:00,89.17,89.2,89.13,89.17,23600.0,82.0344,82.062,81.9976,82.0344,23600.0
2015-02-10 15:55:00,89.18,89.18,89.07,89.13,48300.0,82.0436,82.0436,81.9424,81.9976,48300.0
2015-02-11 09:30:00,89.37,89.39,89.02,89.13,26600.0,82.2184,82.2368,81.8964,81.9976,26600.0
2015-02-11 09:35:00,89.17,89.39,89.01,89.39,17600.0,82.0344,82.2368,81.8872,82.2368,17600.0
2015-02-11 09:40:00,89.45,89.77,89.42,89.77,8900.0,82.292,82.5864,82.2644,82.5864,8900.0
2015-02-11 09:45:00,89.77,89.78,89.4,89.54,23200.0,82.5864,82.5956,82.246,82.3748,23200.0
2015-02-11 09:50:00,89.49,89.5,89.42,89.44,6500.0,82.3288,82.338,82.2644,82.2828,6500.0
2015-02-11 09:55:00,89.43,89.59,89.43,89.53,12500.0,82.2736,82.4208,82.2736,82.3656,12500.0
2015-02-11 10:00:00,89.51,89.55,89.45,89.53,19000.0,82.3472,82.384,82.292,82.3656,19000.0
2015-02-11 10:05:00,89.53,89.53,89.42,89.45,41400.0,82.3656,82.3656,82.2644,82.292,41400.0
2015-02-11 10:10:00,89.5,89.5,89.25,89.25,17900.0,82.338,82.338,82.108,82.108,17900.0
2015-02-11 10:15:00,89.26,89.28,89.2,89.26,33100.0,82.1172,82.1356,82.062,82.1172,33100.0
2015-02-11 10:20:00,89.25,89.26,89.19,89.21,9000.0,82.108,82.1172,82.0528,82.0712,9000.0
2015-02-11 10:25:00,89.2,89.28,89.19,89.26,28100.0,82.062,82.1356,82.0528,82.1172,28100.0
2015-02-11 10:30:00,89.26,89.35,89.2,89.33,18800.0,82.1172,82.2,82.062,82.1816,18800.0
2015-02-11 10:35:00,89.36,89.36,89.23,89.26,21000.0,82.2092,82.2092,82.0896,82.1172,21000.0
2015-02-11 10:40:00,89.27,89.36,89.26,89.29,12700.0,82.1264,82.2092,82.1172,82.1448,12700.0
2015-02-11 10:45:00,89.32,89.39,89.28,89.33,16800.0,82.1724,82.2368,82.1356,82.1816,16800.0
2015-02-11 10:50:00,89.32,89.37,89.29,89.29,7000.0,82.1724,82.2184,82.1448,82.1448,7000.0
2015-02-11 10:55:00,89.28,89.29,89.18,89.22,5900.0,82.1356,82.1448,82.0436,82.0804,5900.0
2015-02-11 11:00:00,89.24,89.37,89.24,89.3,13600.0,82.0988,82.2184,82.0988,82.154,13600.0
2015-02-11 11:05:00,89.3,89.3,89.18,89.2,13700.0,82.154,82.154,82.0436,82.062,13700.0
2015-02-11 11:10:00,89.2,89.28,89.2,89.22,2500.0,82.062,82.1356,82.062,82.0804,2500.0
2015-02-11 11:15:00,89.22,89.23,89.11,89.14,4600.0,82.0804,82.0896,81.9792,82.0068,4600.0
2015-02-11 11:20:00,89.11,89.11,89.0,89.0,44300.0,81.9792,81.9792,81.878,81.878,44300.0
2015-02-11 11:25:00,89.0,89.02,88.89,88.92,10100.0,81.878,81.8964,81.7768,81.8044,10100.0
2015-02-11 11:30:00,88.9,88.97,88.82,88.97,15400.0,81.786,81.8504,81.7124,81.8504,15400.0
2015-02-11 11:35:00,88.97,89.11,88.97,89.11,6800.0,81.8504,81.9792,81.8504,81.9792,6800.0
2015-02-11 11:40:00,89.1,89.22,89.1,89.17,8100.0,81.97,82.0804,81.97,82.0344,8100.0
2015-02-11 11:45:00,89.18,89.3,89.18,89.3,8300.0,82.0436,82.154,82.0436,82.154,8300.0
2015-02-11 11:50:00,89.31,89.31,89.17,89.17,11900.0,82.1632,82.1632,82.0344,82.0344,11900.0
2015-02-11 11:55:00,89.18,89.25,89.17,89.22,9100.0,82.0436,82.108,82.0344,82.0804,9100.0
2015-02-11 12:00:00,89.22,89.22,89.09,89.09,8200.0,82.0804,82.0804,81.9608,81.9608,8200.0
2015-02-11 12:05:00,89.09,89.09,88.88,88.98,17800.0,81.9608,81.9608,81.7676,81.8596,17800.0
2015-02-11 12:10:00,88.98,89.07,88.97,89.03,21300.0,81.8596,81.9424,81.8504,81.9056,21300.0
2015-02-11 12:15:00,89.03,89.04,88.94,89.04,8200.0,81.9056,81.9148,81.8228,81.9148,8200.0
2015-02-11 12:20:00,89.05,89.2,89.04,89.2,9800.0,81.924,82.062,81.9148,82.062,9800.0
2015-02-11 12:25:00,89.21,89.25,89.18,89.2,12700.0,82.0712,82.108,82.0436,82.062,12700.0
2015-02-11 12:30:00,89.21,89.28,89.17,89.17,33200.0,82.0712,82.1356,82.0344,82.0344,33200.0
2015-02-11 12:35:00,89.17,89.17,89.05,89.05,3400.0,82.0344,82.0344,81.924,81.924,3400.0
2015-02-11 12:40:00,89.06,89.08,88.98,89.0,5200.0,81.9332,81.9516,81.8596,81.878,5200.0
2015-02-11 12:45:00,89.0,89.09,88.97,89.07,7600.0,81.878,81.9608,81.8504,81.9424,7600.0
2015-02-11 12:50:00,89.08,89.1,88.95,88.97,9000.0,81.9516,81.97,81.832,81.8504,9000.0
2015-02-11 12:55:00,88.97,88.97,88.88,88.89,6300.0,81.8504,81.8504,81.7676,81.7768,6300.0
2015-02-11 13:00:00,88.89,88.97,88.88,88.96,17900.0,81.7768,81.8504,81.7676,81.8412,17900.0
2015-02-11 13:05:00,88.96,88.96,88.74,88.74,6300.0,81.8412,81.8412,81.6388,81.6388,6300.0
2015-02-11 13:10:00,88.8,88.82,88.67,88.69,7800.0,81.694,81.7124,81.5744,81.5928,7800.0
2015-02-11 13:15:00,88.7,88.76,88.6,88.6,12300.0,81.602,81.6572,81.51,81.51,12300.0
2015-02-11 13:20:00,88.62,88.78,88.57,88.77,32300.0,81.5284,81.6756,81.4824,81.6664,32300.0
2015-02-11 13:25:00,88.79,88.79,88.65,88.67,10500.0,81.6848,81.6848,81.556,81.5744,10500.0
2015-02-11 13:30:00,88.71,88.73,88.65,88.66,14900.0,81.6112,81.6296,81.556,81.5652,14900.0
2015-02-11 13:35:00,88.66,88.71,88.62,88.69,8700.0,81.5652,81.6112,81.5284,81.5928,8700.0
2015-02-11 13:40:00,88.69,88.69,88.6,88.64,13700.0,81.5928,81.5928,81.51,81.5468,13700.0
2015-02-11 13:45:00,88.64,88.65,88.55,88.64,12200.0,81.5468,81.556,81.464,81.5468,12200.0
2015-02-11 13:50:00,88.66,88.77,88.61,88.61,11900.0,81.5652,81.6664,81.5192,81.5192,11900.0
2015-02-11 13:55:00,88.59,88.92,88.55,88.79,13600.0,81.5008,81.8044,81.464,81.6848,13600.0
2015-02-11 14:00:00,88.79,88.83,88.64,88.72,38200.0,81.6848,81.7216,81.5468,81.6204,38200.0
2015-02-11 14:05:00,88.73,88.81,88.65,88.79,28000.0,81.6296,81.7032,81.556,81.6848,28000.0
2015-02-11 14:10:00,88.8,88.97,88.79,88.97,16000.0,81.694,81.8504,81.6848,81.8504,16000.0
2015-02-11 14:15:00,88.97,89.0,88.85,88.95,16100.0,81.8504,81.878,81.74,81.832,16100.0
2015-02-11 14:20:00,88.97,89.0,88.75,88.81,21000.0,81.8504,81.878,81.648,81.7032,21000.0
2015-02-11 14:25:00,88.81,88.83,88.76,88.83,20000.0,81.7032,81.7216,81.6572,81.7216,20000.0
2015-02-11 14:30:00,88.83,88.83,88.74,88.8,24500.0,81.7216,81.7216,81.6388,81.694,24500.0
2015-02-11 14:35:00,88.8,88.95,88.79,88.95,19900.0,81.694,81.832,81.6848,81.832,19900.0
2015-02-11 14:40:00,88.95,89.02,88.91,88.99,27200.0,81.832,81.8964,81.7952,81.8688,27200.0
2015-02-11 14:45:00,88.99,89.13,88.99,89.02,10800.0,81.8688,81.9976,81.8688,81.8964,10800.0
2015-02-11 14:50:00,89.02,89.04,88.95,88.96,13100.0,81.8964,81.9148,81.832,81.8412,13100.0
2015-02-11 14:55:00,88.95,88.99,88.86,88.9,8400.0,81.832,81.8688,81.7492,81.786,8400.0
2015-02-11 15:00:00,88.9,89.0,88.87,88.9,14400.0,81.786,81.878,81.7584,81.786,14400.0
2015-02-11 15:05:00,88.9,88.95,88.82,88.9,14100.0,81.786,81.832,81.7124,81.786,14100.0
2015-02-11 15:10:00,88.89,88.92,88.83,88.87,13100.0,81.7768,81.8044,81.7216,81.7584,13100.0
2015-02-11 15:15:00,88.88,88.95,88.81,88.87,17500.0,81.7676,81.832,81.7032,81.7584,17500.0
2015-02-11 15:20:00,88.87,89.05,88.87,89.04,27000.0,81.7584,81.924,81.7584,81.9148,27000.0
2015-02-11 15:25:00,89.04,89.16,89.01,89.1,76600.0,81.9148,82.0252,81.8872,81.97,76600.0
2015-02-11 15:30:00,89.1,89.13,88.86,88.9,26700.0,81.97,81.9976,81.7492,81.786,26700.0
2015-02-11 15:35:00,88.94,89.08,88.94,88.99,21200.0,81.8228,81.9516,81.8228,81.8688,21200.0
2015-02-11 15:40:00,89.03,89.11,88.94,88.97,29000.0,81.9056,81.9792,81.8228,81.8504,29000.0
2015-02-11 15:45:00,88.96,88.97,88.74,88.77,33100.0,81.8412,81.8504,81.6388,81.6664,33100.0
2015-02-11 15:50:00,88.8,88.84,88.72,88.76,49300.0,81.694,81.7308,81.6204,81.6572,49300.0
2015-02-11 15:55:00,88.78,88.82,88.7,88.79,81300.0,81.6756,81.7124,81.602,81.6848,81300.0
2015-02-12 09:30:00,89.18,89.58,88.99,89.3,36400.0,82.0436,82.4116,81.8688,82.154,36400.0
2015-02-12 09:35:00,89.3,89.33,89.16,89.24,20000.0,82.154,82.1816,82.0252,82.0988,20000.0
2015-02-12 09:40:00,89.23,89.26,89.03,89.03,43000.0,82.0896,82.1172,81.9056,81.9056,43000.0
2015-02-12 09:45:00,89.04,89.31,89.04,89.12,18100.0,81.9148,82.1632,81.9148,81.9884,18100.0
2015-02-12 09:50:00,89.14,89.2,89.11,89.13,12900.0,82.0068,82.062,81.9792,81.9976,12900.0
2015-02-12 09:55:00,89.13,89.19,88.88,88.89,20400.0,81.9976,82.0528,81.7676,81.7768,20400.0
2015-02-12 10:00:00,88.91,89.05,88.88,88.97,25900.0,81.7952,81.924,81.7676,81.8504,25900.0
2015-02-12 10:05:00,89.01,89.1,88.99,89.03,48000.0,81.8872,81.97,81.8688,81.9056,48000.0
2015-02-12 10:10:00,89.06,89.21,89.05,89.15,26200.0,81.9332,82.0712,81.924,82.016,26200.0
2015-02-12 10:15:00,89.15,89.2,89.09,89.09,71900.0,82.016,82.062,81.9608,81.9608,71900.0
2015-02-12 10:20:00,89.09,89.25,89.01,89.01,16700.0,81.9608,82.108,81.8872,81.8872,16700.0
2015-02-12 10:25:00,89.01,89.28,89.01,89.25,14500.0,81.8872,82.1356,81.8872,82.108,14500.0
2015-02-12 10:30:00,89.24,89.46,89.2,89.46,9700.0,82.0988,82.3012,82.062,82.3012,9700.0
2015-02-12 10:35:00,89.46,89.52,89.42,89.46,10700.0,82.3012,82.3564,82.2644,82.3012,10700.0
2015-02-12 10:40:00,89.45,89.45,89.25,89.26,17300.0,82.292,82.292,82.108,82.1172,17300.0
2015-02-12 10:45:00,89.27,89.35,89.27,89.32,9000.0,82.1264,82.2,82.1264,82.1724,9000.0
2015-02-12 10:50:00,89.32,89.35,89.16,89.16,9700.0,82.1724,82.2,82.0252,82.0252,9700.0
2015-02-12 10:55:00,89.17,89.34,89.16,89.19,9800.0,82.0344,82.1908,82.0252,82.0528,9800.0
2015-02-12 11:00:00,89.19,89.26,89.16,89.21,8200.0,82.0528,82.1172,82.0252,82.0712,8200.0
2015-02-12 11:05:00,89.22,89.38,89.19,89.34,9200.0,82.0804,82.2276,82.0528,82.1908,9200.0
2015-02-12 11:10:00,89.36,89.41,89.32,89.36,16300.0,82.2092,82.2552,82.1724,82.2092,16300.0
2015-02-12 11:15:00,89.35,89.37,89.25,89.25,89000.0,82.2,82.2184,82.108,82.108,89000.0
2015-02-12 11:20:00,89.26,89.26,89.11,89.12,10200.0,82.1172,82.1172,81.9792,81.9884,10200.0
2015-02-12 11:25:00,89.14,89.14,89.04,89.05,11000.0,82.0068,82.0068,81.9148,81.924,11000.0
2015-02-12 11:30:00,89.07,89.15,89.03,89.12,8500.0,81.9424,82.016,81.9056,81.9884,8500.0
2015-02-12 11:35:00,89.12,89.12,89.05,89.1,10000.0,81.9884,81.9884,81.924,81.97,10000.0
2015-02-12 11:40:00,89.1,89.1,89.0,89.04,13200.0,81.97,81.97,81.878,81.9148,13200.0
2015-02-12 11:45:00,89.04,89.12,89.02,89.03,13500.0,81.9148,81.9884,81.8964,81.9056,13500.0
2015-02-12 11:50:00,89.04,89.08,88.98,89.06,17300.0,81.9148,81.9516,81.8596,81.9332,17300.0
2015-02-12 11:55:00,89.06,89.09,89.0,89.01,14900.0,81.9332,81.9608,81.878,81.8872,14900.0
2015-02-12 12:00:00,89.02,89.03,88.93,88.99,11800.0,81.8964,81.9056,81.8136,81.8688,11800.0
2015-02-12 12:05:00,88.99,89.01,88.9,88.96,18600.0,81.8688,81.8872,81.786,81.8412,18600.0
2015-02-12 12:10:00,88.97,89.0,88.82,88.83,23200.0,81.8504,81.878,81.7124,81.7216,23200.0
2015-02-12 12:15:00,88.83,88.92,88.82,88.87,15000.0,81.7216,81.8044,81.7124,81.7584,15000.0
2015-02-12 12:20:00,88.9,88.9,88.68,88.69,28700.0,81.786,81.786,81.5836,81.5928,28700.0
2015-02-12 12:25:00,88.69,89.09,88.67,89.09,22200.0,81.5928,81.9608,81.5744,81.9608,22200.0
2015-02-12 12:30:00,89.12,89.28,89.12,89.24,27800.0,81.9884,82.1356,81.9884,82.0988,27800.0
2015-02-12 12:35:00,89.23,89.27,89.16,89.19,5400.0,82.0896,82.1264,82.0252,82.0528,5400.0
2015-02-12 12:40:00,89.18,89.2,89.17,89.2,4200.0,82.0436,82.062,82.0344,82.062,4200.0
2015-02-12 12:45:00,89.2,89.24,89.16,89.16,29600.0,82.062,82.0988,82.0252,82.0252,29600.0
2015-02-12 12:50:00,89.16,89.22,89.15,89.22,36100.0,82.0252,82.0804,82.016,82.0804,36100.0
2015-02-12 12:55:00,89.2,89.22,89.16,89.21,5600.0,82.062,82.0804,82.0252,82.0712,5600.0
2015-02-12 13:00:00,89.18,89.24,89.18,89.22,5100.0,82.0436,82.0988,82.0436,82.0804,5100.0
2015-02-12 13:05:00,89.25,89.28,89.23,89.25,5200.0,82.108,82.1356,82.0896,82.108,5200.0
2015-02-12 13:10:00,89.21,89.23,89.16,89.18,6600.0,82.0712,82.0896,82.0252,82.0436,6600.0
2015-02-12 13:15:00,89.16,89.25,89.16,89.21,6400.0,82.0252,82.108,82.0252,82.0712,6400.0
2015-02-12 13:20:00,89.22,89.27,89.16,89.17,5500.0,82.0804,82.1264,82.0252,82.0344,5500.0
2015-02-12 13:25:00,89.16,89.23,89.16,89.17,6600.0,82.0252,82.0896,82.0252,82.0344,6600.0
2015-02-12 13:30:00,89.18,89.22,89.15,89.2,7400.0,82.0436,82.0804,82.016,82.062,7400.0
2015-02-12 13:35:00,89.21,89.21,89.15,89.19,5000.0,82.0712,82.0712,82.016,82.0528,5000.0
2015-02-12 13:40:00,89.18,89.19,89.15,89.16,5600.0,82.0436,82.0528,82.016,82.0252,5600.0
2015-02-12 13:45:00,89.16,89.18,89.08,89.08,10900.0,82.0252,82.0436,81.9516,81.9516,10900.0
2015-02-12 13:50:00,89.07,89.17,89.06,89.14,8800.0,81.9424,82.0344,81.9332,82.0068,8800.0
2015-02-12 13:55:00,89.15,89.19,89.08,89.17,8400.0,82.016,82.0528,81.9516,82.0344,8400.0
2015-02-12 14:00:00,89.15,89.21,89.12,89.2,11600.0,82.016,82.0712,81.9884,82.062,11600.0
2015-02-12 14:05:00,89.21,89.23,89.13,89.17,9100.0,82.0712,82.0896,81.9976,82.0344,9100.0
2015-02-12 14:10:00,89.17,89.21,89.13,89.13,6000.0,82.0344,82.0712,81.9976,81.9976,6000.0
2015-02-12 14:15:00,89.15,89.19,89.13,89.17,11600.0,82.016,82.0528,81.9976,82.0344,11600.0
2015-02-12 14:20:00,89.21,89.25,89.13,89.23,8200.0,82.0712,82.108,81.9976,82.0896,8200.0
2015-02-12 14:25:00,89.24,89.31,89.24,89.27,21800.0,82.0988,82.1632,82.0988,82.1264,21800.0
2015-02-12 14:30:00,89.27,89.37,89.27,89.3,19200.0,82.1264,82.2184,82.1264,82.154,19200.0
2015-02-12 14:35:00,89.3,89.31,89.19,89.26,31700.0,82.154,82.1632,82.0528,82.1172,31700.0
2015-02-12 14:40:00,89.26,89.43,89.26,89.35,25300.0,82.1172,82.2736,82.1172,82.2,25300.0
2015-02-12 14:45:00,89.35,89.4,89.31,89.33,22700.0,82.2,82.246,82.1632,82.1816,22700.0
2015-02-12 14:50:00,89.35,89.36,89.28,89.31,16600.0,82.2,82.2092,82.1356,82.1632,16600.0
2015-02-12 14:55:00,89.31,89.32,89.22,89.26,18600.0,82.1632,82.1724,82.0804,82.1172,18600.0
2015-02-12 15:00:00,89.29,89.31,89.24,89.26,29500.0,82.1448,82.1632,82.0988,82.1172,29500.0
2015-02-12 15:05:00,89.28,89.45,89.27,89.45,45700.0,82.1356,82.292,82.1264,82.292,45700.0
2015-02-12 15:10:00,89.47,89.59,89.47,89.58,29700.0,82.3104,82.4208,82.3104,82.4116,29700.0
2015-02-12 15:15:00,89.58,89.61,89.56,89.61,24500.0,82.4116,82.4392,82.3932,82.4392,24500.0
2015-02-12 15:20:00,89.62,89.69,89.62,89.63,30700.0,82.4484,82.5128,82.4484,82.4576,30700.0
2015-02-12 15:25:00,89.63,89.63,89.39,89.44,16900.0,82.4576,82.4576,82.2368,82.2828,16900.0
2015-02-12 15:30:00,89.43,89.43,89.29,89.29,20700.0,82.2736,82.2736,82.1448,82.1448,20700.0
2015-02-12 15:35:00,89.3,89.35,89.28,89.3,17600.0,82.154,82.2,82.1356,82.154,17600.0
2015-02-12 15:40:00,89.31,89.43,89.31,89.4,42800.0,82.1632,82.2736,82.1632,82.246,42800.0
2015-02-12 15:45:00,89.41,89.48,89.39,89.44,54000.0,82.2552,82.3196,82.2368,82.2828,54000.0
2015-02-12 15:50:00,89.46,89.52,89.36,89.37,81500.0,82.3012,82.3564,82.2092,82.2184,81500.0
2015-02-12 15:55:00,89.36,89.4,89.33,89.38,92000.0,82.2092,82.246,82.1816,82.2276,92000.0
2015-02-13 09:30:00,89.63,89.74,89.45,89.73,42100.0,82.4576,82.5588,82.292,82.5496,42100.0
2015-02-13 09:35:00,89.73,89.87,89.7,89.82,28500.0,82.5496,82.6784,82.522,82.6324,28500.0
2015-02-13 09:40:00,89.82,89.84,89.74,89.84,30500.0,82.6324,82.6508,82.5588,82.6508,30500.0
2015-02-13 09:45:00,89.82,89.91,89.8,89.89,24500.0,82.6324,82.7152,82.614,82.6968,24500.0
2015-02-13 09:50:00,89.93,89.93,89.73,89.75,44000.0,82.7336,82.7336,82.5496,82.568,44000.0
2015-02-13 09:55:00,89.75,89.85,89.7,89.75,70300.0,82.568,82.66,82.522,82.568,70300.0
2015-02-13 10:00:00,89.74,89.8,89.61,89.8,28600.0,82.5588,82.614,82.4392,82.614,28600.0
2015-02-13 10:05:00,89.81,89.85,89.75,89.84,14800.0,82.6232,82.66,82.568,82.6508,14800.0
2015-02-13 10:10:00,89.85,89.99,89.84,89.91,71800.0,82.66,82.7888,82.6508,82.7152,71800.0
2015-02-13 10:15:00,89.91,90.04,89.9,89.9,73100.0,82.7152,82.8348,82.706,82.706,73100.0
2015-02-13 10:20:00,89.9,89.91,89.8,89.87,8500.0,82.706,82.7152,82.614,82.6784,8500.0
2015-02-13 10:25:00,89.89,89.91,89.76,89.83,39400.0,82.6968,82.7152,82.5772,82.6416,39400.0
2015-02-13 10:30:00,89.86,89.93,89.77,89.79,11500.0,82.6692,82.7336,82.5864,82.6048,11500.0
2015-02-13 10:35:00,89.8,89.82,89.77,89.77,8300.0,82.614,82.6324,82.5864,82.5864,8300.0
2015-02-13 10:40:00,89.77,89.84,89.77,89.8,13200.0,82.5864,82.6508,82.5864,82.614,13200.0
2015-02-13 10:45:00,89.84,89.86,89.8,89.8,7800.0,82.6508,82.6692,82.614,82.614,7800.0
2015-02-13 10:50:00,89.8,89.83,89.77,89.78,36600.0,82.614,82.6416,82.5864,82.5956,36600.0
2015-02-13 10:55:00,89.81,89.82,89.78,89.82,16900.0,82.6232,82.6324,82.5956,82.6324,16900.0
2015-02-13 11:00:00,89.82,89.94,89.82,89.86,95000.0,82.6324,82.7428,82.6324,82.6692,95000.0
2015-02-13 11:05:00,89.87,89.88,89.77,89.82,28200.0,82.6784,82.6876,82.5864,82.6324,28200.0
2015-02-13 11:10:00,89.83,89.95,89.79,89.95,10600.0,82.6416,82.752,82.6048,82.752,10600.0
2015-02-13 11:15:00,89.93,89.95,89.88,89.89,9200.0,82.7336,82.752,82.6876,82.6968,9200.0
2015-02-13 11:20:00,89.88,89.88,89.78,89.84,10900.0,82.6876,82.6876,82.5956,82.6508,10900.0
2015-02-13 11:25:00,89.85,89.98,89.85,89.98,27100.0,82.66,82.7796,82.66,82.7796,27100.0
2015-02-13 11:30:00,89.98,90.05,89.96,90.0,16000.0,82.7796,82.844,82.7612,82.798,16000.0
2015-02-13 11:35:00,90.01,90.03,89.94,90.0,7200.0,82.8072,82.8256,82.7428,82.798,7200.0
2015-02-13 11:40:00,90.01,90.08,89.99,90.07,11200.0,82.8072,82.8716,82.7888,82.8624,11200.0
2015-02-13 11:45:00,90.1,90.13,90.02,90.05,21300.0,82.89,82.9176,82.8164,82.844,21300.0
2015-02-13 11:50:00,90.05,90.16,90.05,90.16,29100.0,82.844,82.9452,82.844,82.9452,29100.0
2015-02-13 11:55:00,90.15,90.19,90.09,90.14,19400.0,82.936,82.9728,82.8808,82.9268,19400.0
2015-02-13 12:00:00,90.15,90.19,90.09,90.09,45300.0,82.936,82.9728,82.8808,82.8808,45300.0
2015-02-13 12:05:00,90.11,90.13,90.07,90.08,8000.0,82.8992,82.9176,82.8624,82.8716,8000.0
2015-02-13 12:10:00,90.12,90.12,90.09,90.09,3700.0,82.9084,82.9084,82.8808,82.8808,3700.0
2015-02-13 12:15:00,90.11,90.14,90.08,90.1,35400.0,82.8992,82.9268,82.8716,82.89,35400.0
2015-02-13 12:20:00,90.1,90.1,90.04,90.06,30700.0,82.89,82.89,82.8348,82.8532,30700.0
2015-02-13 12:25:00,90.08,90.12,90.05,90.06,53200.0,82.8716,82.9084,82.844,82.8532,53200.0
2015-02-13 12:30:00,90.05,90.05,90.01,90.03,7500.0,82.844,82.844,82.8072,82.8256,7500.0
2015-02-13 12:35:00,90.0,90.02,89.95,89.98,8800.0,82.798,82.8164,82.752,82.7796,8800.0
2015-02-13 12:40:00,89.98,90.02,89.98,90.0,6000.0,82.7796,82.8164,82.7796,82.798,6000.0
2015-02-13 12:45:00,90.01,90.01,89.92,89.94,13200.0,82.8072,82.8072,82.7244,82.7428,13200.0
2015-02-13 12:50:00,89.94,90.01,89.94,90.0,25500.0,82.7428,82.8072,82.7428,82.798,25500.0
2015-02-13 12:55:00,90.0,90.01,89.96,89.96,11500.0,82.798,82.8072,82.7612,82.7612,11500.0
2015-02-13 13:00:00,89.98,90.02,89.96,89.97,48500.0,82.7796,82.8164,82.7612,82.7704,48500.0
2015-02-13 13:05:00,89.99,90.02,89.96,90.01,18200.0,82.7888,82.8164,82.7612,82.8072,18200.0
2015-02-13 13:10:00,90.01,90.05,90.0,90.01,5900.0,82.8072,82.844,82.798,82.8072,5900.0
2015-02-13 13:15:00,90.04,90.06,90.0,90.03,8900.0,82.8348,82.8532,82.798,82.8256,8900.0
2015-02-13 13:20:00,90.04,90.04,90.0,90.01,5600.0,82.8348,82.8348,82.798,82.8072,5600.0
2015-02-13 13:25:00,90.0,90.03,89.98,89.98,18900.0,82.798,82.8256,82.7796,82.7796,18900.0
2015-02-13 13:30:00,89.99,90.0,89.94,89.98,10800.0,82.7888,82.798,82.7428,82.7796,10800.0
2015-02-13 13:35:00,89.99,90.0,89.91,89.94,16600.0,82.7888,82.798,82.7152,82.7428,16600.0
2015-02-13 13:40:00,89.96,89.99,89.88,89.96,17600.0,82.7612,82.7888,82.6876,82.7612,17600.0
2015-02-13 13:45:00,89.96,90.01,89.9,89.97,18200.0,82.7612,82.8072,82.706,82.7704,18200.0
2015-02-13 13:50:00,89.97,90.02,89.95,90.0,12200.0,82.7704,82.8164,82.752,82.798,12200.0
2015-02-13 13:55:00,90.0,90.03,89.97,90.0,9200.0,82.798,82.8256,82.7704,82.798,9200.0
2015-02-13 14:00:00,90.0,90.0,89.95,89.96,16600.0,82.798,82.798,82.752,82.7612,16600.0
2015-02-13 14:05:00,89.98,90.01,89.88,89.88,35800.0,82.7796,82.8072,82.6876,82.6876,35800.0
2015-02-13 14:10:00,89.89,89.92,89.87,89.9,20600.0,82.6968,82.7244,82.6784,82.706,20600.0
2015-02-13 14:15:00,89.9,89.96,89.87,89.94,16300.0,82.706,82.7612,82.6784,82.7428,16300.0
2015-02-13 14:20:00,89.94,89.99,89.93,89.97,14200.0,82.7428,82.7888,82.7336,82.7704,14200.0
2015-02-13 14:25:00,89.97,90.0,89.94,89.99,23300.0,82.7704,82.798,82.7428,82.7888,23300.0
2015-02-13 14:30:00,89.99,90.0,89.98,89.98,28300.0,82.7888,82.798,82.7796,82.7796,28300.0
2015-02-13 14:35:00,89.98,90.0,89.91,89.92,15100.0,82.7796,82.798,82.7152,82.7244,15100.0
2015-02-13 14:40:00,89.92,90.01,89.92,89.97,21400.0,82.7244,82.8072,82.7244,82.7704,21400.0
2015-02-13 14:45:00,89.98,90.01,89.93,89.93,17300.0,82.7796,82.8072,82.7336,82.7336,17300.0
2015-02-13 14:50:00,89.94,90.01,89.94,90.0,12700.0,82.7428,82.8072,82.7428,82.798,12700.0
2015-02-13 14:55:00,90.0,90.01,89.95,90.01,19500.0,82.798,82.8072,82.752,82.8072,19500.0
2015-02-13 15:00:00,90.0,90.0,89.93,89.97,20700.0,82.798,82.798,82.7336,82.7704,20700.0
2015-02-13 15:05:00,89.98,90.12,89.96,90.04,77500.0,82.7796,82.9084,82.7612,82.8348,77500.0
2015-02-13 15:10:00,90.04,90.13,90.04,90.1,19900.0,82.8348,82.9176,82.8348,82.89,19900.0
2015-02-13 15:15:00,90.1,90.19,90.07,90.13,22200.0,82.89,82.9728,82.8624,82.9176,22200.0
2015-02-13 15:20:00,90.13,90.17,90.08,90.16,18300.0,82.9176,82.9544,82.8716,82.9452,18300.0
2015-02-13 15:25:00,90.16,90.23,90.16,90.19,24000.0,82.9452,83.0096,82.9452,82.9728,24000.0
2015-02-13 15:30:00,90.2,90.2,90.06,90.11,67900.0,82.982,82.982,82.8532,82.8992,67900.0
2015-02-13 15:35:00,90.11,90.18,90.09,90.12,33800.0,82.8992,82.9636,82.8808,82.9084,33800.0
2015-02-13 15:40:00,90.13,90.14,90.09,90.1,28000.0,82.9176,82.9268,82.8808,82.89,28000.0
2015-02-13 15:45:00,90.11,90.17,90.09,90.14,36300.0,82.8992,82.9544,82.8808,82.9268,36300.0
2015-02-13 15:50:00,90.14,90.27,90.14,90.26,67900.0,82.9268,83.0464,82.9268,83.0372,67900.0
2015-02-13 15:55:00,90.25,90.28,90.14,90.24,113000.0,83.028,83.0556,82.9268,83.0188,113000.0
2015-02-17 09:30:00,90.01,90.25,89.51,89.98,70000.0,82.8072,83.028,82.3472,82.7796,70000.0
2015-02-17 09:35:00,90.02,90.26,89.95,90.08,34800.0,82.8164,83.0372,82.752,82.8716,34800.0
2015-02-17 09:40:00,90.12,90.19,89.99,90.08,13200.0,82.9084,82.9728,82.7888,82.8716,13200.0
2015-02-17 09:45:00,90.08,90.09,89.89,89.99,108100.0,82.8716,82.8808,82.6968,82.7888,108100.0
2015-02-17 09:50:00,90.0,90.12,89.96,90.11,11000.0,82.798,82.9084,82.7612,82.8992,11000.0
2015-02-17 09:55:00,90.11,90.15,89.95,89.96,14700.0,82.8992,82.936,82.752,82.7612,14700.0
2015-02-17 10:00:00,89.96,90.07,89.95,90.02,7800.0,82.7612,82.8624,82.752,82.8164,7800.0
2015-02-17 10:05:00,90.02,90.14,90.02,90.09,10000.0,82.8164,82.9268,82.8164,82.8808,10000.0
2015-02-17 10:10:00,90.08,90.17,90.02,90.14,7700.0,82.8716,82.9544,82.8164,82.9268,7700.0
2015-02-17 10:15:00,90.16,90.16,90.02,90.06,13000.0,82.9452,82.9452,82.8164,82.8532,13000.0
2015-02-17 10:20:00,90.03,90.09,90.0,90.08,14200.0,82.8256,82.8808,82.798,82.8716,14200.0
2015-02-17 10:25:00,90.07,90.13,90.03,90.04,17100.0,82.8624,82.9176,82.8256,82.8348,17100.0
2015-02-17 10:30:00,90.01,90.01,89.88,89.9,43600.0,82.8072,82.8072,82.6876,82.706,43600.0
2015-02-17 10:35:00,89.9,89.96,89.85,89.9,22200.0,82.706,82.7612,82.66,82.706,22200.0
2015-02-17 10:40:00,89.9,89.99,89.89,89.95,20100.0,82.706,82.7888,82.6968,82.752,20100.0
2015-02-17 10:45:00,89.95,90.02,89.93,90.02,24700.0,82.752,82.8164,82.7336,82.8164,24700.0
2015-02-17 10:50:00,90.01,90.01,89.94,89.95,33500.0,82.8072,82.8072,82.7428,82.752,33500.0
2015-02-17 10:55:00,89.95,90.0,89.91,89.94,43100.0,82.752,82.798,82.7152,82.7428,43100.0
2015-02-17 11:00:00,89.95,89.98,89.91,89.96,17900.0,82.752,82.7796,82.7152,82.7612,17900.0
2015-02-17 11:05:00,89.95,90.02,89.94,90.0,17300.0,82.752,82.8164,82.7428,82.798,17300.0
2015-02-17 11:10:00,90.0,90.02,89.99,90.0,17500.0,82.798,82.8164,82.7888,82.798,17500.0
2015-02-17 11:15:00,90.0,90.07,90.0,90.02,9500.0,82.798,82.8624,82.798,82.8164,9500.0
2015-02-17 11:20:00,90.01,90.18,90.01,90.11,10500.0,82.8072,82.9636,82.8072,82.8992,10500.0
2015-02-17 11:25:00,90.1,90.13,90.06,90.11,16800.0,82.89,82.9176,82.8532,82.8992,16800.0
2015-02-17 11:30:00,90.11,90.25,90.09,90.13,17600.0,82.8992,83.028,82.8808,82.9176,17600.0
2015-02-17 11:35:00,90.13,90.13,90.04,90.06,34400.0,82.9176,82.9176,82.8348,82.8532,34400.0
2015-02-17 11:40:00,90.06,90.15,90.06,90.15,17000.0,82.8532,82.936,82.8532,82.936,17000.0
2015-02-17 11:45:00,90.12,90.18,90.0,90.01,23700.0,82.9084,82.9636,82.798,82.8072,23700.0
2015-02-17 11:50:00,90.01,90.14,90.0,90.12,12000.0,82.8072,82.9268,82.798,82.9084,12000.0
2015-02-17 11:55:00,90.12,90.16,90.06,90.06,15500.0,82.9084,82.9452,82.8532,82.8532,15500.0
2015-02-17 12:00:00,90.07,90.11,89.98,89.98,12100.0,82.8624,82.8992,82.7796,82.7796,12100.0
2015-02-17 12:05:00,90.0,90.09,89.97,89.97,10700.0,82.798,82.8808,82.7704,82.7704,10700.0
2015-02-17 12:10:00,89.97,90.0,89.94,89.97,15800.0,82.7704,82.798,82.7428,82.7704,15800.0
2015-02-17 12:15:00,89.96,90.01,89.95,90.01,7300.0,82.7612,82.8072,82.752,82.8072,7300.0
2015-02-17 12:20:00,90.02,90.06,90.01,90.06,5200.0,82.8164,82.8532,82.8072,82.8532,5200.0
2015-02-17 12:25:00,90.04,90.04,89.99,90.04,7800.0,82.8348,82.8348,82.7888,82.8348,7800.0
2015-02-17 12:30:00,90.04,90.19,90.04,90.12,10700.0,82.8348,82.9728,82.8348,82.9084,10700.0
2015-02-17 12:35:00,90.13,90.16,90.03,90.05,12000.0,82.9176,82.9452,82.8256,82.844,12000.0
2015-02-17 12:40:00,90.05,90.06,89.98,89.99,8600.0,82.844,82.8532,82.7796,82.7888,8600.0
2015-02-17 12:45:00,89.99,90.07,89.99,90.05,11700.0,82.7888,82.8624,82.7888,82.844,11700.0
2015-02-17 12:50:00,90.07,90.07,89.99,90.01,4500.0,82.8624,82.8624,82.7888,82.8072,4500.0
2015-02-17 12:55:00,90.0,90.09,89.99,90.08,6100.0,82.798,82.8808,82.7888,82.8716,6100.0
2015-02-17 13:00:00,90.08,90.11,90.03,90.11,8000.0,82.8716,82.8992,82.8256,82.8992,8000.0
2015-02-17 13:05:00,90.11,90.13,90.05,90.07,6300.0,82.8992,82.9176,82.844,82.8624,6300.0
2015-02-17 13:10:00,90.08,90.08,90.0,90.05,7800.0,82.8716,82.8716,82.798,82.844,7800.0
2015-02-17 13:15:00,90.01,90.06,90.01,90.02,8100.0,82.8072,82.8532,82.8072,82.8164,8100.0
2015-02-17 13:20:00,90.01,90.06,89.99,90.0,10400.0,82.8072,82.8532,82.7888,82.798,10400.0
2015-02-17 13:25:00,90.02,90.03,89.99,89.99,11300.0,82.8164,82.8256,82.7888,82.7888,11300.0
2015-02-17 13:30:00,89.99,90.05,89.98,90.0,7200.0,82.7888,82.844,82.7796,82.798,7200.0
2015-02-17 13:35:00,90.0,90.06,89.94,90.0,23900.0,82.798,82.8532,82.7428,82.798,23900.0
2015-02-17 13:40:00,90.01,90.05,89.99,90.0,13000.0,82.8072,82.844,82.7888,82.798,13000.0
2015-02-17 13:45:00,90.0,90.06,89.98,90.0,17500.0,82.798,82.8532,82.7796,82.798,17500.0
2015-02-17 13:50:00,90.0,90.03,89.93,90.01,30400.0,82.798,82.8256,82.7336,82.8072,30400.0
2015-02-17 13:55:00,90.02,90.04,89.96,90.0,4000.0,82.8164,82.8348,82.7612,82.798,4000.0
2015-02-17 14:00:00,90.0,90.02,89.97,90.01,19200.0,82.798,82.8164,82.7704,82.8072,19200.0
2015-02-17 14:05:00,90.01,90.03,89.99,89.99,7000.0,82.8072,82.8256,82.7888,82.7888,7000.0
2015-02-17 14:10:00,89.99,90.01,89.98,89.99,30400.0,82.7888,82.8072,82.7796,82.7888,30400.0
2015-02-17 14:15:00,89.98,90.04,89.97,90.01,19700.0,82.7796,82.8348,82.7704,82.8072,19700.0
2015-02-17 14:20:00,90.01,90.04,89.98,89.98,13800.0,82.8072,82.8348,82.7796,82.7796,13800.0
2015-02-17 14:25:00,89.99,90.01,89.93,89.93,45700.0,82.7888,82.8072,82.7336,82.7336,45700.0
2015-02-17 14:30:00,89.92,89.96,89.9,89.96,37000.0,82.7244,82.7612,82.706,82.7612,37000.0
2015-02-17 14:35:00,89.95,89.96,89.91,89.93,17900.0,82.752,82.7612,82.7152,82.7336,17900.0
2015-02-17 14:40:00,89.93,89.98,89.92,89.96,8900.0,82.7336,82.7796,82.7244,82.7612,8900.0
2015-02-17 14:45:00,89.96,89.98,89.95,89.97,37800.0,82.7612,82.7796,82.752,82.7704,37800.0
2015-02-17 14:50:00,89.96,89.96,89.88,89.9,20500.0,82.7612,82.7612,82.6876,82.706,20500.0
2015-02-17 14:55:00,89.9,89.95,89.89,89.93,15300.0,82.706,82.752,82.6968,82.7336,15300.0
2015-02-17 15:00:00,89.93,89.96,89.92,89.95,15400.0,82.7336,82.7612,82.7244,82.752,15400.0
2015-02-17 15:05:00,89.94,89.98,89.93,89.98,83700.0,82.7428,82.7796,82.7336,82.7796,83700.0
2015-02-17 15:10:00,89.98,90.01,89.93,89.97,54700.0,82.7796,82.8072,82.7336,82.7704,54700.0
2015-02-17 15:15:00,89.97,90.02,89.95,89.97,83100.0,82.7704,82.8164,82.752,82.7704,83100.0
2015-02-17 15:20:00,89.98,90.03,89.97,89.99,75100.0,82.7796,82.8256,82.7704,82.7888,75100.0
2015-02-17 15:25:00,89.98,90.02,89.96,89.99,35600.0,82.7796,82.8164,82.7612,82.7888,35600.0
2015-02-17 15:30:00,89.99,89.99,89.69,89.71,33700.0,82.7888,82.7888,82.5128,82.5312,33700.0
2015-02-17 15:35:00,89.71,89.94,89.7,89.93,131100.0,82.5312,82.7428,82.522,82.7336,131100.0
2015-02-17 15:40:00,89.92,90.03,89.87,89.95,65300.0,82.7244,82.8256,82.6784,82.752,65300.0
2015-02-17 15:45:00,89.95,89.97,89.81,89.83,57200.0,82.752,82.7704,82.6232,82.6416,57200.0
2015-02-17 15:50:00,89.82,90.3,89.82,90.02,184500.0,82.6324,83.074,82.6324,82.8164,184500.0
2015-02-17 15:55:00,90.02,90.12,90.01,90.08,181400.0,82.8164,82.9084,82.8072,82.8716,181400.0
2015-02-18 09:30:00,90.0,90.0,89.66,89.83,35400.0,82.798,82.798,82.4852,82.6416,35400.0
2015-02-18 09:35:00,89.79,90.29,89.77,90.13,28500.0,82.6048,83.0648,82.5864,82.9176,28500.0
2015-02-18 09:40:00,90.1,90.21,89.77,89.84,52900.0,82.89,82.9912,82.5864,82.6508,52900.0
2015-02-18 09:45:00,89.84,89.87,89.69,89.82,43000.0,82.6508,82.6784,82.5128,82.6324,43000.0
2015-02-18 09:50:00,89.8,89.8,89.64,89.7,17100.0,82.614,82.614,82.4668,82.522,17100.0
2015-02-18 09:55:00,89.69,89.77,89.63,89.65,20700.0,82.5128,82.5864,82.4576,82.476,20700.0
2015-02-18 10:00:00,89.66,89.66,89.5,89.55,59100.0,82.4852,82.4852,82.338,82.384,59100.0
2015-02-18 10:05:00,89.56,89.59,89.24,89.24,40600.0,82.3932,82.4208,82.0988,82.0988,40600.0
2015-02-18 10:10:00,89.29,89.38,89.11,89.36,50800.0,82.1448,82.2276,81.9792,82.2092,50800.0
2015-02-18 10:15:00,89.35,89.45,89.32,89.39,24500.0,82.2,82.292,82.1724,82.2368,24500.0
2015-02-18 10:20:00,89.4,89.44,89.33,89.37,34900.0,82.246,82.2828,82.1816,82.2184,34900.0
2015-02-18 10:25:00,89.38,89.41,89.06,89.08,60700.0,82.2276,82.2552,81.9332,81.9516,60700.0
2015-02-18 10:30:00,89.11,89.46,89.11,89.41,30700.0,81.9792,82.3012,81.9792,82.2552,30700.0
2015-02-18 10:35:00,89.42,89.56,89.39,89.55,35400.0,82.2644,82.3932,82.2368,82.384,35400.0
2015-02-18 10:40:00,89.52,89.55,89.47,89.49,20000.0,82.3564,82.384,82.3104,82.3288,20000.0
2015-02-18 10:45:00,89.48,89.5,89.45,89.48,21000.0,82.3196,82.338,82.292,82.3196,21000.0
2015-02-18 10:50:00,89.49,89.51,89.42,89.48,18300.0,82.3288,82.3472,82.2644,82.3196,18300.0
2015-02-18 10:55:00,89.49,89.56,89.42,89.42,20600.0,82.3288,82.3932,82.2644,82.2644,20600.0
2015-02-18 11:00:00,89.4,89.41,89.26,89.3,14000.0,82.246,82.2552,82.1172,82.154,14000.0
2015-02-18 11:05:00,89.3,89.31,89.2,89.21,15000.0,82.154,82.1632,82.062,82.0712,15000.0
2015-02-18 11:10:00,89.21,89.26,89.2,89.26,17700.0,82.0712,82.1172,82.062,82.1172,17700.0
2015-02-18 11:15:00,89.28,89.32,89.18,89.32,20400.0,82.1356,82.1724,82.0436,82.1724,20400.0
2015-02-18 11:20:00,89.3,89.33,89.28,89.29,23400.0,82.154,82.1816,82.1356,82.1448,23400.0
2015-02-18 11:25:00,89.3,89.41,89.29,89.39,14000.0,82.154,82.2552,82.1448,82.2368,14000.0
2015-02-18 11:30:00,89.41,89.54,89.39,89.54,31400.0,82.2552,82.3748,82.2368,82.3748,31400.0
2015-02-18 11:35:00,89.54,89.58,89.46,89.47,22500.0,82.3748,82.4116,82.3012,82.3104,22500.0
2015-02-18 11:40:00,89.48,89.49,89.42,89.43,9300.0,82.3196,82.3288,82.2644,82.2736,9300.0
2015-02-18 11:45:00,89.42,89.45,89.4,89.45,12700.0,82.2644,82.292,82.246,82.292,12700.0
2015-02-18 11:50:00,89.45,89.5,89.44,89.46,13500.0,82.292,82.338,82.2828,82.3012,13500.0
2015-02-18 11:55:00,89.46,89.5,89.45,89.49,23600.0,82.3012,82.338,82.292,82.3288,23600.0
2015-02-18 12:00:00,89.49,89.57,89.49,89.54,10000.0,82.3288,82.4024,82.3288,82.3748,10000.0
2015-02-18 12:05:00,89.53,89.54,89.48,89.54,19300.0,82.3656,82.3748,82.3196,82.3748,19300.0
2015-02-18 12:10:00,89.55,89.56,89.5,89.54,24200.0,82.384,82.3932,82.338,82.3748,24200.0
2015-02-18 12:15:00,89.54,89.56,89.5,89.54,15300.0,82.3748,82.3932,82.338,82.3748,15300.0
2015-02-18 12:20:00,89.54,89.55,89.44,89.44,13200.0,82.3748,82.384,82.2828,82.2828,13200.0
2015-02-18 12:25:00,89.43,89.55,89.38,89.52,11000.0,82.2736,82.384,82.2276,82.3564,11000.0
2015-02-18 12:30:00,89.51,89.57,89.48,89.56,23300.0,82.3472,82.4024,82.3196,82.3932,23300.0
2015-02-18 12:35:00,89.56,89.57,89.49,89.52,12500.0,82.3932,82.4024,82.3288,82.3564,12500.0
2015-02-18 12:40:00,89.52,89.55,89.48,89.54,14600.0,82.3564,82.384,82.3196,82.3748,14600.0
2015-02-18 12:45:00,89.54,89.54,89.44,89.44,16800.0,82.3748,82.3748,82.2828,82.2828,16800.0
2015-02-18 12:50:00,89.45,89.49,89.44,89.49,17600.0,82.292,82.3288,82.2828,82.3288,17600.0
2015-02-18 12:55:00,89.51,89.52,89.49,89.5,16500.0,82.3472,82.3564,82.3288,82.338,16500.0
2015-02-18 13:00:00,89.5,89.52,89.47,89.52,26700.0,82.338,82.3564,82.3104,82.3564,26700.0
2015-02-18 13:05:00,89.51,89.56,89.49,89.56,22000.0,82.3472,82.3932,82.3288,82.3932,22000.0
2015-02-18 13:10:00,89.56,89.56,89.5,89.5,8500.0,82.3932,82.3932,82.338,82.338,8500.0
2015-02-18 13:15:00,89.5,89.57,89.5,89.52,16500.0,82.338,82.4024,82.338,82.3564,16500.0
2015-02-18 13:20:00,89.52,89.57,89.49,89.54,20000.0,82.3564,82.4024,82.3288,82.3748,20000.0
2015-02-18 13:25:00,89.54,89.56,89.5,89.56,23500.0,82.3748,82.3932,82.338,82.3932,23500.0
2015-02-18 13:30:00,89.56,89.57,89.52,89.53,29200.0,82.3932,82.4024,82.3564,82.3656,29200.0
2015-02-18 13:35:00,89.53,89.55,89.48,89.55,14500.0,82.3656,82.384,82.3196,82.384,14500.0
2015-02-18 13:40:00,89.54,89.55,89.48,89.49,15300.0,82.3748,82.384,82.3196,82.3288,15300.0
2015-02-18 13:45:00,89.48,89.5,89.43,89.48,22900.0,82.3196,82.338,82.2736,82.3196,22900.0
2015-02-18 13:50:00,89.48,89.53,89.45,89.45,17700.0,82.3196,82.3656,82.292,82.292,17700.0
2015-02-18 13:55:00,89.46,89.55,89.45,89.51,14100.0,82.3012,82.384,82.292,82.3472,14100.0
2015-02-18 14:00:00,89.54,89.65,89.53,89.56,29400.0,82.3748,82.476,82.3656,82.3932,29400.0
2015-02-18 14:05:00,89.59,89.68,89.55,89.61,20700.0,82.4208,82.5036,82.384,82.4392,20700.0
2015-02-18 14:10:00,89.63,89.75,89.61,89.73,17500.0,82.4576,82.568,82.4392,82.5496,17500.0
2015-02-18 14:15:00,89.73,89.74,89.52,89.52,22900.0,82.5496,82.5588,82.3564,82.3564,22900.0
2015-02-18 14:20:00,89.55,89.68,89.53,89.68,34400.0,82.384,82.5036,82.3656,82.5036,34400.0
2015-02-18 14:25:00,89.69,89.71,89.56,89.67,142800.0,82.5128,82.5312,82.3932,82.4944,142800.0
2015-02-18 14:30:00,89.67,89.7,89.63,89.67,33800.0,82.4944,82.522,82.4576,82.4944,33800.0
2015-02-18 14:35:00,89.68,89.7,89.63,89.65,25800.0,82.5036,82.522,82.4576,82.476,25800.0
2015-02-18 14:40:00,89.66,89.71,89.65,89.68,57900.0,82.4852,82.5312,82.476,82.5036,57900.0
2015-02-18 14:45:00,89.69,89.79,89.68,89.77,25100.0,82.5128,82.6048,82.5036,82.5864,25100.0
2015-02-18 14:50:00,89.78,89.87,89.77,89.87,32200.0,82.5956,82.6784,82.5864,82.6784,32200.0
2015-02-18 14:55:00,89.88,89.97,89.86,89.87,49500.0,82.6876,82.7704,82.6692,82.6784,49500.0
2015-02-18 15:00:00,89.9,89.95,89.84,89.86,14600.0,82.706,82.752,82.6508,82.6692,14600.0
2015-02-18 15:05:00,89.86,89.92,89.85,89.86,15000.0,82.6692,82.7244,82.66,82.6692,15000.0
2015-02-18 15:10:00,89.87,89.89,89.77,89.78,11000.0,82.6784,82.6968,82.5864,82.5956,11000.0
2015-02-18 15:15:00,89.78,89.79,89.67,89.75,42000.0,82.5956,82.6048,82.4944,82.568,42000.0
2015-02-18 15:20:00,89.76,89.81,89.69,89.79,41600.0,82.5772,82.6232,82.5128,82.6048,41600.0
2015-02-18 15:25:00,89.8,89.96,89.77,89.95,51400.0,82.614,82.7612,82.5864,82.752,51400.0
2015-02-18 15:30:00,89.97,89.98,89.89,89.89,20500.0,82.7704,82.7796,82.6968,82.6968,20500.0
2015-02-18 15:35:00,89.9,89.91,89.8,89.82,20200.0,82.706,82.7152,82.614,82.6324,20200.0
2015-02-18 15:40:00,89.83,89.86,89.76,89.86,37800.0,82.6416,82.6692,82.5772,82.6692,37800.0
2015-02-18 15:45:00,89.87,89.87,89.74,89.74,27200.0,82.6784,82.6784,82.5588,82.5588,27200.0
2015-02-18 15:50:00,89.76,89.85,89.69,89.73,48300.0,82.5772,82.66,82.5128,82.5496,48300.0
2015-02-18 15:55:00,89.73,89.76,89.7,89.76,61100.0,82.5496,82.5772,82.522,82.5772,61100.0
2015-02-19 09:30:00,89.72,89.99,89.28,89.28,18200.0,82.5404,82.7888,82.1356,82.1356,18200.0
2015-02-19 09:35:00,89.5,89.88,89.27,89.38,62600.0,82.338,82.6876,82.1264,82.2276,62600.0
2015-02-19 09:40:00,89.29,89.82,89.29,89.75,49000.0,82.1448,82.6324,82.1448,82.568,49000.0
2015-02-19 09:45:00,89.7,89.73,89.52,89.64,15900.0,82.522,82.5496,82.3564,82.4668,15900.0
2015-02-19 09:50:00,89.6,89.89,89.55,89.88,27600.0,82.43,82.6968,82.384,82.6876,27600.0
2015-02-19 09:55:00,89.88,90.15,89.85,90.08,75100.0,82.6876,82.936,82.66,82.8716,75100.0
2015-02-19 10:00:00,90.06,90.06,89.88,89.98,16100.0,82.8532,82.8532,82.6876,82.7796,16100.0
2015-02-19 10:05:00,89.97,90.0,89.85,89.9,11500.0,82.7704,82.798,82.66,82.706,11500.0
2015-02-19 10:10:00,89.86,90.02,89.77,90.0,39000.0,82.6692,82.8164,82.5864,82.798,39000.0
2015-02-19 10:15:00,89.98,90.1,89.97,90.04,20000.0,82.7796,82.89,82.7704,82.8348,20000.0
2015-02-19 10:20:00,90.04,90.06,89.93,90.02,8400.0,82.8348,82.8532,82.7336,82.8164,8400.0
2015-02-19 10:25:00,89.99,90.15,89.98,90.06,15300.0,82.7888,82.936,82.7796,82.8532,15300.0
2015-02-19 10:30:00,90.03,90.06,89.93,89.96,11500.0,82.8256,82.8532,82.7336,82.7612,11500.0
2015-02-19 10:35:00,89.96,90.12,89.93,90.12,12700.0,82.7612,82.9084,82.7336,82.9084,12700.0
2015-02-19 10:40:00,90.12,90.24,90.08,90.22,7300.0,82.9084,83.0188,82.8716,83.0004,7300.0
2015-02-19 10:45:00,90.22,90.25,90.16,90.19,16500.0,83.0004,83.028,82.9452,82.9728,16500.0
2015-02-19 10:50:00,90.2,90.21,90.0,90.03,9600.0,82.982,82.9912,82.798,82.8256,9600.0
2015-02-19 10:55:00,90.03,90.13,89.99,89.99,11200.0,82.8256,82.9176,82.7888,82.7888,11200.0
2015-02-19 11:00:00,90.01,90.13,89.96,90.12,12000.0,82.8072,82.9176,82.7612,82.9084,12000.0
2015-02-19 11:05:00,90.12,90.25,90.11,90.19,10700.0,82.9084,83.028,82.8992,82.9728,10700.0
2015-02-19 11:10:00,90.16,90.21,90.09,90.21,12900.0,82.9452,82.9912,82.8808,82.9912,12900.0
2015-02-19 11:15:00,90.21,90.25,90.11,90.24,13700.0,82.9912,83.028,82.8992,83.0188,13700.0
2015-02-19 11:20:00,90.24,90.25,90.13,90.24,9200.0,83.0188,83.028,82.9176,83.0188,9200.0
2015-02-19 11:25:00,90.24,90.29,90.22,90.25,7500.0,83.0188,83.0648,83.0004,83.028,7500.0
2015-02-19 11:30:00,90.27,90.4,90.21,90.36,12100.0,83.0464,83.166,82.9912,83.1292,12100.0
2015-02-19 11:35:00,90.36,90.41,90.28,90.35,13900.0,83.1292,83.1752,83.0556,83.12,13900.0
2015-02-19 11:40:00,90.36,90.5,90.35,90.46,9600.0,83.1292,83.258,83.12,83.2212,9600.0
2015-02-19 11:45:00,90.46,90.5,90.43,90.49,10200.0,83.2212,83.258,83.1936,83.2488,10200.0
2015-02-19 11:50:00,90.5,90.58,90.47,90.55,8800.0,83.258,83.3316,83.2304,83.304,8800.0
2015-02-19 11:55:00,90.56,90.61,90.53,90.58,12300.0,83.3132,83.3592,83.2856,83.3316,12300.0
2015-02-19 12:00:00,90.58,90.59,90.45,90.5,33900.0,83.3316,83.3408,83.212,83.258,33900.0
2015-02-19 12:05:00,90.49,90.55,90.45,90.53,8400.0,83.2488,83.304,83.212,83.2856,8400.0
2015-02-19 12:10:00,90.53,90.62,90.5,90.6,10900.0,83.2856,83.3684,83.258,83.35,10900.0
2015-02-19 12:15:00,90.61,90.61,90.51,90.59,10300.0,83.3592,83.3592,83.2672,83.3408,10300.0
2015-02-19 12:20:00,90.6,90.63,90.56,90.56,9000.0,83.35,83.3776,83.3132,83.3132,9000.0
2015-02-19 12:25:00,90.56,90.71,90.53,90.63,13800.0,83.3132,83.4512,83.2856,83.3776,13800.0
2015-02-19 12:30:00,90.65,90.78,90.6,90.6,32700.0,83.396,83.5156,83.35,83.35,32700.0
2015-02-19 12:35:00,90.59,90.6,90.47,90.54,33200.0,83.3408,83.35,83.2304,83.2948,33200.0
2015-02-19 12:40:00,90.54,90.59,90.49,90.56,25100.0,83.2948,83.3408,83.2488,83.3132,25100.0
2015-02-19 12:45:00,90.53,90.57,90.5,90.54,8700.0,83.2856,83.3224,83.258,83.2948,8700.0
2015-02-19 12:50:00,90.55,90.55,90.48,90.52,14600.0,83.304,83.304,83.2396,83.2764,14600.0
2015-02-19 12:55:00,90.51,90.52,90.42,90.47,10400.0,83.2672,83.2764,83.1844,83.2304,10400.0
2015-02-19 13:00:00,90.47,90.49,90.4,90.42,15600.0,83.2304,83.2488,83.166,83.1844,15600.0
2015-02-19 13:05:00,90.42,90.52,90.4,90.51,9900.0,83.1844,83.2764,83.166,83.2672,9900.0
2015-02-19 13:10:00,90.51,90.59,90.45,90.54,34600.0,83.2672,83.3408,83.212,83.2948,34600.0
2015-02-19 13:15:00,90.54,90.58,90.51,90.54,21600.0,83.2948,83.3316,83.2672,83.2948,21600.0
2015-02-19 13:20:00,90.53,90.58,90.47,90.48,23400.0,83.2856,83.3316,83.2304,83.2396,23400.0
2015-02-19 13:25:00,90.47,90.55,90.45,90.47,9800.0,83.2304,83.304,83.212,83.2304,9800.0
2015-02-19 13:30:00,90.5,90.5,90.4,90.4,17600.0,83.258,83.258,83.166,83.166,17600.0
2015-02-19 13:35:00,90.43,90.43,90.33,90.36,17200.0,83.1936,83.1936,83.1016,83.1292,17200.0
2015-02-19 13:40:00,90.36,90.5,90.36,90.45,26200.0,83.1292,83.258,83.1292,83.212,26200.0
2015-02-19 13:45:00,90.45,90.45,90.37,90.4,8800.0,83.212,83.212,83.1384,83.166,8800.0
2015-02-19 13:50:00,90.4,90.4,90.32,90.36,27700.0,83.166,83.166,83.0924,83.1292,27700.0
2015-02-19 13:55:00,90.37,90.41,90.19,90.26,32300.0,83.1384,83.1752,82.9728,83.0372,32300.0
2015-02-19 14:00:00,90.26,90.41,90.18,90.41,35400.0,83.0372,83.1752,82.9636,83.1752,35400.0
2015-02-19 14:05:00,90.41,90.49,90.4,90.45,26500.0,83.1752,83.2488,83.166,83.212,26500.0
2015-02-19 14:10:00,90.46,90.5,90.44,90.45,20600.0,83.2212,83.258,83.2028,83.212,20600.0
2015-02-19 14:15:00,90.45,90.47,90.43,90.44,22700.0,83.212,83.2304,83.1936,83.2028,22700.0
2015-02-19 14:20:00,90.44,90.44,90.39,90.43,41200.0,83.2028,83.2028,83.1568,83.1936,41200.0
2015-02-19 14:25:00,90.43,90.61,90.42,90.57,54500.0,83.1936,83.3592,83.1844,83.3224,54500.0
2015-02-19 14:30:00,90.57,90.85,90.55,90.85,118300.0,83.3224,83.58,83.304,83.58,118300.0
2015-02-19 14:35:00,90.86,90.92,90.77,90.84,107100.0,83.5892,83.6444,83.5064,83.5708,107100.0
2015-02-19 14:40:00,90.83,90.92,90.8,90.91,42900.0,83.5616,83.6444,83.534,83.6352,42900.0
2015-02-19 14:45:00,90.9,91.08,90.85,91.0,79300.0,83.626,83.7916,83.58,83.718,79300.0
2015-02-19 14:50:00,90.99,91.05,90.94,90.94,26100.0,83.7088,83.764,83.6628,83.6628,26100.0
2015-02-19 14:55:00,90.94,91.18,90.94,91.15,56600.0,83.6628,83.8835,83.6628,83.8559,56600.0
2015-02-19 15:00:00,91.15,91.16,90.88,90.89,65900.0,83.8559,83.8651,83.6076,83.6168,65900.0
2015-02-19 15:05:00,90.88,90.94,90.79,90.8,61600.0,83.6076,83.6628,83.5248,83.534,61600.0
2015-02-19 15:10:00,90.79,91.01,90.78,90.91,35300.0,83.5248,83.7272,83.5156,83.6352,35300.0
2015-02-19 15:15:00,90.91,91.21,90.91,91.09,50400.0,83.6352,83.9111,83.6352,83.8008,50400.0
2015-02-19 15:20:00,91.08,91.1,90.97,91.02,30200.0,83.7916,83.81,83.6904,83.7364,30200.0
2015-02-19 15:25:00,91.02,91.05,90.96,91.05,26400.0,83.7364,83.764,83.6812,83.764,26400.0
2015-02-19 15:30:00,91.06,91.21,90.97,91.14,38100.0,83.7732,83.9111,83.6904,83.8467,38100.0
2015-02-19 15:35:00,91.14,91.21,91.06,91.1,40800.0,83.8467,83.9111,83.7732,83.81,40800.0
2015-02-19 15:40:00,91.09,91.16,91.06,91.15,52500.0,83.8008,83.8651,83.7732,83.8559,52500.0
2015-02-19 15:45:00,91.15,91.25,91.13,91.15,59800.0,83.8559,83.9479,83.8375,83.8559,59800.0
2015-02-19 15:50:00,91.16,91.19,91.1,91.15,114100.0,83.8651,83.8927,83.81,83.8559,114100.0
2015-02-19 15:55:00,91.15,91.18,91.08,91.1,123100.0,83.8559,83.8835,83.7916,83.81,123100.0
2015-02-20 09:30:00,94.91,95.49,94.1,95.17,336800.0,87.3151,87.8487,86.5699,87.5543,336800.0
2015-02-20 09:35:00,95.16,96.44,95.1,96.27,291800.0,87.5451,88.7226,87.4899,88.5662,291800.0
2015-02-20 09:40:00,96.17,96.52,96.17,96.37,219900.0,88.4742,88.7962,88.4742,88.6582,219900.0
2015-02-20 09:45:00,96.4,96.61,95.85,96.04,187300.0,88.6858,88.879,88.1798,88.3546,187300.0
2015-02-20 09:50:00,96.04,96.04,95.42,95.74,195200.0,88.3546,88.3546,87.7843,88.0786,195200.0
2015-02-20 09:55:00,95.69,95.76,95.23,95.35,96700.0,88.0326,88.097,87.6095,87.7199,96700.0
2015-02-20 10:00:00,95.31,95.72,95.25,95.7,55700.0,87.6831,88.0602,87.6279,88.0418,55700.0
2015-02-20 10:05:00,95.72,96.0,95.66,95.72,86300.0,88.0602,88.3178,88.005,88.0602,86300.0
2015-02-20 10:10:00,95.73,95.98,95.5,95.98,97800.0,88.0694,88.2994,87.8579,88.2994,97800.0
2015-02-20 10:15:00,95.98,96.24,95.89,95.98,71500.0,88.2994,88.5386,88.2166,88.2994,71500.0
2015-02-20 10:20:00,96.0,96.17,95.76,95.81,43400.0,88.3178,88.4742,88.097,88.143,43400.0
2015-02-20 10:25:00,95.8,95.9,95.54,95.86,29600.0,88.1338,88.2258,87.8947,88.189,29600.0
2015-02-20 10:30:00,95.87,96.0,95.76,95.95,44500.0,88.1982,88.3178,88.097,88.2718,44500.0
2015-02-20 10:35:00,95.95,96.25,95.94,96.24,64800.0,88.2718,88.5478,88.2626,88.5386,64800.0
2015-02-20 10:40:00,96.25,96.25,95.91,96.0,127300.0,88.5478,88.5478,88.235,88.3178,127300.0
2015-02-20 10:45:00,96.0,96.14,95.97,96.01,37400.0,88.3178,88.4466,88.2902,88.327,37400.0
2015-02-20 10:50:00,96.01,96.24,96.0,96.21,27200.0,88.327,88.5386,88.3178,88.511,27200.0
2015-02-20 10:55:00,96.23,96.25,96.0,96.05,33500.0,88.5294,88.5478,88.3178,88.3638,33500.0
2015-02-20 11:00:00,96.03,96.07,96.0,96.02,61600.0,88.3454,88.3822,88.3178,88.3362,61600.0
2015-02-20 11:05:00,96.02,96.03,95.73,95.77,93700.0,88.3362,88.3454,88.0694,88.1062,93700.0
2015-02-20 11:10:00,95.76,95.95,95.75,95.9,73400.0,88.097,88.2718,88.0878,88.2258,73400.0
2015-02-20 11:15:00,95.92,96.07,95.91,96.03,119500.0,88.2442,88.3822,88.235,88.3454,119500.0
2015-02-20 11:20:00,96.02,96.15,96.02,96.04,65400.0,88.3362,88.4558,88.3362,88.3546,65400.0
2015-02-20 11:25:00,96.04,96.15,96.02,96.08,28400.0,88.3546,88.4558,88.3362,88.3914,28400.0
2015-02-20 11:30:00,96.08,96.08,95.89,95.96,43800.0,88.3914,88.3914,88.2166,88.281,43800.0
2015-02-20 11:35:00,95.96,96.06,95.95,96.03,43100.0,88.281,88.373,88.2718,88.3454,43100.0
2015-02-20 11:40:00,96.03,96.24,96.01,96.17,35600.0,88.3454,88.5386,88.327,88.4742,35600.0
2015-02-20 11:45:00,96.17,96.17,96.04,96.04,14000.0,88.4742,88.4742,88.3546,88.3546,14000.0
2015-02-20 11:50:00,96.05,96.1,96.04,96.07,9700.0,88.3638,88.4098,88.3546,88.3822,9700.0
2015-02-20 11:55:00,96.09,96.09,95.99,96.0,23400.0,88.4006,88.4006,88.3086,88.3178,23400.0
2015-02-20 12:00:00,96.0,96.04,95.99,96.04,14900.0,88.3178,88.3546,88.3086,88.3546,14900.0
2015-02-20 12:05:00,96.04,96.09,96.03,96.08,21400.0,88.3546,88.4006,88.3454,88.3914,21400.0
2015-02-20 12:10:00,96.09,96.12,96.07,96.1,17900.0,88.4006,88.4282,88.3822,88.4098,17900.0
2015-02-20 12:15:00,96.09,96.14,96.03,96.14,21400.0,88.4006,88.4466,88.3454,88.4466,21400.0
2015-02-20 12:20:00,96.14,96.19,96.06,96.13,20900.0,88.4466,88.4926,88.373,88.4374,20900.0
2015-02-20 12:25:00,96.13,96.14,96.01,96.07,10200.0,88.4374,88.4466,88.327,88.3822,10200.0
2015-02-20 12:30:00,96.06,96.07,95.9,96.04,41900.0,88.373,88.3822,88.2258,88.3546,41900.0
2015-02-20 12:35:00,96.05,96.15,95.95,96.05,34800.0,88.3638,88.4558,88.2718,88.3638,34800.0
2015-02-20 12:40:00,96.05,96.13,96.0,96.04,21300.0,88.3638,88.4374,88.3178,88.3546,21300.0
2015-02-20 12:45:00,96.05,96.08,96.03,96.04,12900.0,88.3638,88.3914,88.3454,88.3546,12900.0
2015-02-20 12:50:00,96.06,96.1,96.02,96.09,18200.0,88.373,88.4098,88.3362,88.4006,18200.0
2015-02-20 12:55:00,96.07,96.19,96.06,96.19,13300.0,88.3822,88.4926,88.373,88.4926,13300.0
2015-02-20 13:00:00,96.18,96.47,96.16,96.46,40700.0,88.4834,88.7502,88.465,88.741,40700.0
2015-02-20 13:05:00,96.46,96.55,96.35,96.55,42800.0,88.741,88.8238,88.6398,88.8238,42800.0
2015-02-20 13:10:00,96.53,96.71,96.46,96.62,32500.0,88.8054,88.971,88.741,88.8882,32500.0
2015-02-20 13:15:00,96.65,96.89,96.65,96.75,45400.0,88.9158,89.1366,88.9158,89.0078,45400.0
2015-02-20 13:20:00,96.73,96.78,96.51,96.55,34700.0,88.9894,89.0354,88.787,88.8238,34700.0
2015-02-20 13:25:00,96.55,96.55,96.37,96.42,31600.0,88.8238,88.8238,88.6582,88.7042,31600.0
2015-02-20 13:30:00,96.39,96.53,96.38,96.39,29400.0,88.6766,88.8054,88.6674,88.6766,29400.0
2015-02-20 13:35:00,96.37,96.5,96.28,96.49,28200.0,88.6582,88.7778,88.5754,88.7686,28200.0
2015-02-20 13:40:00,96.49,96.49,96.39,96.39,23000.0,88.7686,88.7686,88.6766,88.6766,23000.0
2015-02-20 13:45:00,96.4,96.59,96.36,96.56,31100.0,88.6858,88.8606,88.649,88.833,31100.0
2015-02-20 13:50:00,96.57,96.59,96.46,96.55,22000.0,88.8422,88.8606,88.741,88.8238,22000.0
2015-02-20 13:55:00,96.56,96.73,96.56,96.63,32100.0,88.833,88.9894,88.833,88.8974,32100.0
2015-02-20 14:00:00,96.62,96.72,96.6,96.6,31800.0,88.8882,88.9802,88.8698,88.8698,31800.0
2015-02-20 14:05:00,96.6,96.61,96.54,96.55,22700.0,88.8698,88.879,88.8146,88.8238,22700.0
2015-02-20 14:10:00,96.56,96.7,96.56,96.6,18400.0,88.833,88.9618,88.833,88.8698,18400.0
2015-02-20 14:15:00,96.59,96.62,96.44,96.55,26500.0,88.8606,88.8882,88.7226,88.8238,26500.0
2015-02-20 14:20:00,96.56,96.57,96.49,96.55,13700.0,88.833,88.8422,88.7686,88.8238,13700.0
2015-02-20 14:25:00,96.55,96.61,96.5,96.59,24900.0,88.8238,88.879,88.7778,88.8606,24900.0
2015-02-20 14:30:00,96.61,96.64,96.51,96.58,21000.0,88.879,88.9066,88.787,88.8514,21000.0
2015-02-20 14:35:00,96.58,96.59,96.31,96.31,24300.0,88.8514,88.8606,88.603,88.603,24300.0
2015-02-20 14:40:00,96.3,96.61,96.25,96.61,28300.0,88.5938,88.879,88.5478,88.879,28300.0
2015-02-20 14:45:00,96.62,96.64,96.54,96.58,21000.0,88.8882,88.9066,88.8146,88.8514,21000.0
2015-02-20 14:50:00,96.58,96.66,96.58,96.63,20000.0,88.8514,88.925,88.8514,88.8974,20000.0
2015-02-20 14:55:00,96.62,96.66,96.52,96.54,23600.0,88.8882,88.925,88.7962,88.8146,23600.0
2015-02-20 15:00:00,96.53,96.62,96.47,96.55,42700.0,88.8054,88.8882,88.7502,88.8238,42700.0
2015-02-20 15:05:00,96.56,96.71,96.53,96.7,25700.0,88.833,88.971,88.8054,88.9618,25700.0
2015-02-20 15:10:00,96.69,96.74,96.68,96.72,36400.0,88.9526,88.9986,88.9434,88.9802,36400.0
2015-02-20 15:15:00,96.73,96.73,96.48,96.54,35600.0,88.9894,88.9894,88.7594,88.8146,35600.0
2015-02-20 15:20:00,96.56,96.82,96.56,96.75,31100.0,88.833,89.0722,88.833,89.0078,31100.0
2015-02-20 15:25:00,96.74,96.77,96.67,96.72,36400.0,88.9986,89.0262,88.9342,88.9802,36400.0
2015-02-20 15:30:00,96.72,96.77,96.65,96.69,43100.0,88.9802,89.0262,88.9158,88.9526,43100.0
2015-02-20 15:35:00,96.7,96.81,96.69,96.8,38500.0,88.9618,89.063,88.9526,89.0538,38500.0
2015-02-20 15:40:00,96.79,96.81,96.73,96.78,49900.0,89.0446,89.063,88.9894,89.0354,49900.0
2015-02-20 15:45:00,96.77,96.86,96.73,96.74,101300.0,89.0262,89.109,88.9894,88.9986,101300.0
2015-02-20 15:50:00,96.75,96.75,96.6,96.7,74100.0,89.0078,89.0078,88.8698,88.9618,74100.0
2015-02-20 15:55:00,96.7,96.76,96.65,96.71,116600.0,88.9618,89.017,88.9158,88.971,116600.0
2015-02-23 09:30:00,96.53,96.72,96.13,96.13,44100.0,88.8054,88.9802,88.4374,88.4374,44100.0
2015-02-23 09:35:00,96.2,96.31,96.02,96.23,26000.0,88.5018,88.603,88.3362,88.5294,26000.0
2015-02-23 09:40:00,96.23,96.34,96.03,96.11,28600.0,88.5294,88.6306,88.3454,88.419,28600.0
2015-02-23 09:45:00,96.09,96.16,96.0,96.14,38300.0,88.4006,88.465,88.3178,88.4466,38300.0
2015-02-23 09:50:00,96.07,96.26,96.05,96.2,34900.0,88.3822,88.557,88.3638,88.5018,34900.0
2015-02-23 09:55:00,96.2,96.24,96.11,96.15,20000.0,88.5018,88.5386,88.419,88.4558,20000.0
2015-02-23 10:00:00,96.13,96.23,96.06,96.07,14000.0,88.4374,88.5294,88.373,88.3822,14000.0
2015-02-23 10:05:00,96.1,96.11,96.0,96.1,35900.0,88.4098,88.419,88.3178,88.4098,35900.0
2015-02-23 10:10:00,96.11,96.21,96.1,96.12,14400.0,88.419,88.511,88.4098,88.4282,14400.0
2015-02-23 10:15:00,96.13,96.22,96.06,96.15,26400.0,88.4374,88.5202,88.373,88.4558,26400.0
2015-02-23 10:20:00,96.15,96.38,96.1,96.37,37500.0,88.4558,88.6674,88.4098,88.6582,37500.0
2015-02-23 10:25:00,96.38,96.41,96.35,96.41,21300.0,88.6674,88.695,88.6398,88.695,21300.0
2015-02-23 10:30:00,96.39,96.43,96.37,96.43,24200.0,88.6766,88.7134,88.6582,88.7134,24200.0
2015-02-23 10:35:00,96.42,96.42,96.27,96.4,20000.0,88.7042,88.7042,88.5662,88.6858,20000.0
2015-02-23 10:40:00,96.4,96.43,96.38,96.41,16900.0,88.6858,88.7134,88.6674,88.695,16900.0
2015-02-23 10:45:00,96.4,96.56,96.39,96.55,14400.0,88.6858,88.833,88.6766,88.8238,14400.0
2015-02-23 10:50:00,96.55,96.65,96.5,96.63,12900.0,88.8238,88.9158,88.7778,88.8974,12900.0
2015-02-23 10:55:00,96.64,96.68,96.56,96.56,8200.0,88.9066,88.9434,88.833,88.833,8200.0
2015-02-23 11:00:00,96.56,96.61,96.53,96.59,6400.0,88.833,88.879,88.8054,88.8606,6400.0
2015-02-23 11:05:00,96.58,96.61,96.41,96.41,14900.0,88.8514,88.879,88.695,88.695,14900.0
2015-02-23 11:10:00,96.4,96.54,96.4,96.53,14200.0,88.6858,88.8146,88.6858,88.8054,14200.0
2015-02-23 11:15:00,96.54,96.59,96.46,96.51,25800.0,88.8146,88.8606,88.741,88.787,25800.0
2015-02-23 11:20:00,96.5,96.5,96.41,96.42,12000.0,88.7778,88.7778,88.695,88.7042,12000.0
2015-02-23 11:25:00,96.41,96.42,96.19,96.25,18400.0,88.695,88.7042,88.4926,88.5478,18400.0
2015-02-23 11:30:00,96.24,96.26,96.09,96.15,33300.0,88.5386,88.557,88.4006,88.4558,33300.0
2015-02-23 11:35:00,96.15,96.15,96.05,96.15,24600.0,88.4558,88.4558,88.3638,88.4558,24600.0
2015-02-23 11:40:00,96.12,96.14,95.99,96.0,35600.0,88.4282,88.4466,88.3086,88.3178,35600.0
2015-02-23 11:45:00,96.0,96.08,95.93,96.08,26000.0,88.3178,88.3914,88.2534,88.3914,26000.0
2015-02-23 11:50:00,96.1,96.17,96.08,96.08,21200.0,88.4098,88.4742,88.3914,88.3914,21200.0
2015-02-23 11:55:00,96.08,96.11,96.02,96.09,18200.0,88.3914,88.419,88.3362,88.4006,18200.0
2015-02-23 12:00:00,96.11,96.15,96.07,96.1,12700.0,88.419,88.4558,88.3822,88.4098,12700.0
2015-02-23 12:05:00,96.08,96.15,96.08,96.12,13300.0,88.3914,88.4558,88.3914,88.4282,13300.0
2015-02-23 12:10:00,96.1,96.21,96.07,96.19,10600.0,88.4098,88.511,88.3822,88.4926,10600.0
2015-02-23 12:15:00,96.21,96.24,96.16,96.16,9400.0,88.511,88.5386,88.465,88.465,9400.0
2015-02-23 12:20:00,96.17,96.17,96.12,96.14,10000.0,88.4742,88.4742,88.4282,88.4466,10000.0
2015-02-23 12:25:00,96.12,96.14,96.05,96.1,13000.0,88.4282,88.4466,88.3638,88.4098,13000.0
2015-02-23 12:30:00,96.11,96.14,96.06,96.11,8300.0,88.419,88.4466,88.373,88.419,8300.0
2015-02-23 12:35:00,96.11,96.17,96.08,96.13,16800.0,88.419,88.4742,88.3914,88.4374,16800.0
2015-02-23 12:40:00,96.07,96.08,95.99,96.04,13600.0,88.3822,88.3914,88.3086,88.3546,13600.0
2015-02-23 12:45:00,96.03,96.17,96.0,96.16,10300.0,88.3454,88.4742,88.3178,88.465,10300.0
2015-02-23 12:50:00,96.14,96.19,96.09,96.19,7900.0,88.4466,88.4926,88.4006,88.4926,7900.0
2015-02-23 12:55:00,96.21,96.23,96.16,96.16,4700.0,88.511,88.5294,88.465,88.465,4700.0
2015-02-23 13:00:00,96.17,96.23,96.17,96.22,8000.0,88.4742,88.5294,88.4742,88.5202,8000.0
2015-02-23 13:05:00,96.22,96.27,96.17,96.2,14300.0,88.5202,88.5662,88.4742,88.5018,14300.0
2015-02-23 13:10:00,96.21,96.26,96.2,96.24,9100.0,88.511,88.557,88.5018,88.5386,9100.0
2015-02-23 13:15:00,96.24,96.27,96.15,96.19,16800.0,88.5386,88.5662,88.4558,88.4926,16800.0
2015-02-23 13:20:00,96.19,96.2,96.04,96.1,57000.0,88.4926,88.5018,88.3546,88.4098,57000.0
2015-02-23 13:25:00,96.1,96.25,96.1,96.19,11900.0,88.4098,88.5478,88.4098,88.4926,11900.0
2015-02-23 13:30:00,96.21,96.21,96.17,96.19,12700.0,88.511,88.511,88.4742,88.4926,12700.0
2015-02-23 13:35:00,96.18,96.18,96.04,96.09,11400.0,88.4834,88.4834,88.3546,88.4006,11400.0
2015-02-23 13:40:00,96.1,96.13,95.99,95.99,9500.0,88.4098,88.4374,88.3086,88.3086,9500.0
2015-02-23 13:45:00,95.99,96.1,95.95,96.1,14800.0,88.3086,88.4098,88.2718,88.4098,14800.0
2015-02-23 13:50:00,96.13,96.17,96.12,96.17,6900.0,88.4374,88.4742,88.4282,88.4742,6900.0
2015-02-23 13:55:00,96.18,96.18,96.09,96.09,13100.0,88.4834,88.4834,88.4006,88.4006,13100.0
2015-02-23 14:00:00,96.1,96.12,96.03,96.05,8300.0,88.4098,88.4282,88.3454,88.3638,8300.0
2015-02-23 14:05:00,96.03,96.19,96.02,96.15,17900.0,88.3454,88.4926,88.3362,88.4558,17900.0
2015-02-23 14:10:00,96.14,96.14,96.09,96.12,14100.0,88.4466,88.4466,88.4006,88.4282,14100.0
2015-02-23 14:15:00,96.11,96.18,96.08,96.1,14900.0,88.419,88.4834,88.3914,88.4098,14900.0
2015-02-23 14:20:00,96.08,96.14,96.08,96.14,11500.0,88.3914,88.4466,88.3914,88.4466,11500.0
2015-02-23 14:25:00,96.14,96.17,96.12,96.16,11500.0,88.4466,88.4742,88.4282,88.465,11500.0
2015-02-23 14:30:00,96.15,96.19,96.05,96.19,17700.0,88.4558,88.4926,88.3638,88.4926,17700.0
2015-02-23 14:35:00,96.18,96.31,96.18,96.25,18600.0,88.4834,88.603,88.4834,88.5478,18600.0
2015-02-23 14:40:00,96.26,96.29,96.21,96.29,10800.0,88.557,88.5846,88.511,88.5846,10800.0
2015-02-23 14:45:00,96.31,96.31,96.22,96.24,12000.0,88.603,88.603,88.5202,88.5386,12000.0
2015-02-23 14:50:00,96.25,96.25,96.12,96.12,10000.0,88.5478,88.5478,88.4282,88.4282,10000.0
2015-02-23 14:55:00,96.13,96.21,96.13,96.2,14700.0,88.4374,88.511,88.4374,88.5018,14700.0
2015-02-23 15:00:00,96.21,96.21,96.1,96.1,14200.0,88.511,88.511,88.4098,88.4098,14200.0
2015-02-23 15:05:00,96.09,96.12,96.04,96.04,28800.0,88.4006,88.4282,88.3546,88.3546,28800.0
2015-02-23 15:10:00,96.04,96.06,95.99,96.0,20700.0,88.3546,88.373,88.3086,88.3178,20700.0
2015-02-23 15:15:00,96.0,96.03,95.95,96.03,29700.0,88.3178,88.3454,88.2718,88.3454,29700.0
2015-02-23 15:20:00,96.04,96.14,96.04,96.09,16500.0,88.3546,88.4466,88.3546,88.4006,16500.0
2015-02-23 15:25:00,96.09,96.18,96.09,96.16,14500.0,88.4006,88.4834,88.4006,88.465,14500.0
2015-02-23 15:30:00,96.16,96.17,96.09,96.09,17400.0,88.465,88.4742,88.4006,88.4006,17400.0
2015-02-23 15:35:00,96.09,96.24,96.09,96.24,20300.0,88.4006,88.5386,88.4006,88.5386,20300.0
2015-02-23 15:40:00,96.23,96.25,96.22,96.24,21600.0,88.5294,88.5478,88.5202,88.5386,21600.0
2015-02-23 15:45:00,96.24,96.35,96.24,96.34,29900.0,88.5386,88.6398,88.5386,88.6306,29900.0
2015-02-23 15:50:00,96.34,96.36,96.32,96.33,43600.0,88.6306,88.649,88.6122,88.6214,43600.0
2015-02-23 15:55:00,96.33,96.34,96.26,96.33,79300.0,88.6214,88.6306,88.557,88.6214,79300.0
2015-02-24 09:30:00,96.21,96.31,96.01,96.07,22300.0,88.511,88.603,88.327,88.3822,22300.0
2015-02-24 09:35:00,96.07,96.14,96.01,96.07,7900.0,88.3822,88.4466,88.327,88.3822,7900.0
2015-02-24 09:40:00,96.03,96.08,96.0,96.0,10600.0,88.3454,88.3914,88.3178,88.3178,10600.0
2015-02-24 09:45:00,96.0,96.14,95.93,96.0,17900.0,88.3178,88.4466,88.2534,88.3178,17900.0
2015-02-24 09:50:00,96.07,96.23,96.07,96.14,22700.0,88.3822,88.5294,88.3822,88.4466,22700.0
2015-02-24 09:55:00,96.13,96.33,96.09,96.33,18300.0,88.4374,88.6214,88.4006,88.6214,18300.0
2015-02-24 10:00:00,96.28,96.31,96.15,96.31,14700.0,88.5754,88.603,88.4558,88.603,14700.0
2015-02-24 10:05:00,96.3,96.63,96.29,96.63,29400.0,88.5938,88.8974,88.5846,88.8974,29400.0
2015-02-24 10:10:00,96.65,96.7,96.34,96.43,15400.0,88.9158,88.9618,88.6306,88.7134,15400.0
2015-02-24 10:15:00,96.44,96.45,96.19,96.37,8700.0,88.7226,88.7318,88.4926,88.6582,8700.0
2015-02-24 10:20:00,96.34,96.55,96.33,96.45,6600.0,88.6306,88.8238,88.6214,88.7318,6600.0
2015-02-24 10:25:00,96.45,96.65,96.44,96.44,9300.0,88.7318,88.9158,88.7226,88.7226,9300.0
2015-02-24 10:30:00,96.43,96.45,96.27,96.35,15200.0,88.7134,88.7318,88.5662,88.6398,15200.0
2015-02-24 10:35:00,96.32,96.4,96.32,96.38,7400.0,88.6122,88.6858,88.6122,88.6674,7400.0
2015-02-24 10:40:00,96.37,96.42,96.35,96.39,7000.0,88.6582,88.7042,88.6398,88.6766,7000.0
2015-02-24 10:45:00,96.38,96.38,96.32,96.36,12700.0,88.6674,88.6674,88.6122,88.649,12700.0
2015-02-24 10:50:00,96.35,96.39,96.33,96.36,23500.0,88.6398,88.6766,88.6214,88.649,23500.0
2015-02-24 10:55:00,96.34,96.43,96.34,96.43,6800.0,88.6306,88.7134,88.6306,88.7134,6800.0
2015-02-24 11:00:00,96.43,96.47,96.4,96.4,5900.0,88.7134,88.7502,88.6858,88.6858,5900.0
2015-02-24 11:05:00,96.4,96.45,96.35,96.39,16000.0,88.6858,88.7318,88.6398,88.6766,16000.0
2015-02-24 11:10:00,96.4,96.44,96.36,96.43,9900.0,88.6858,88.7226,88.649,88.7134,9900.0
2015-02-24 11:15:00,96.42,96.43,96.33,96.34,9900.0,88.7042,88.7134,88.6214,88.6306,9900.0
2015-02-24 11:20:00,96.34,96.44,96.33,96.39,12300.0,88.6306,88.7226,88.6214,88.6766,12300.0
2015-02-24 11:25:00,96.36,96.37,96.3,96.37,12400.0,88.649,88.6582,88.5938,88.6582,12400.0
2015-02-24 11:30:00,96.36,96.39,96.29,96.33,7800.0,88.649,88.6766,88.5846,88.6214,7800.0
2015-02-24 11:35:00,96.35,96.41,96.27,96.38,11500.0,88.6398,88.695,88.5662,88.6674,11500.0
2015-02-24 11:40:00,96.37,96.39,96.29,96.36,8700.0,88.6582,88.6766,88.5846,88.649,8700.0
2015-02-24 11:45:00,96.35,96.41,96.33,96.36,5200.0,88.6398,88.695,88.6214,88.649,5200.0
2015-02-24 11:50:00,96.35,96.41,96.35,96.39,4000.0,88.6398,88.695,88.6398,88.6766,4000.0
2015-02-24 11:55:00,96.4,96.47,96.37,96.38,8200.0,88.6858,88.7502,88.6582,88.6674,8200.0
2015-02-24 12:00:00,96.37,96.45,96.36,96.39,6000.0,88.6582,88.7318,88.649,88.6766,6000.0
2015-02-24 12:05:00,96.4,96.43,96.35,96.39,6900.0,88.6858,88.7134,88.6398,88.6766,6900.0
2015-02-24 12:10:00,96.38,96.44,96.36,96.43,4200.0,88.6674,88.7226,88.649,88.7134,4200.0
2015-02-24 12:15:00,96.39,96.39,96.32,96.35,3700.0,88.6766,88.6766,88.6122,88.6398,3700.0
2015-02-24 12:20:00,96.37,96.42,96.37,96.42,3900.0,88.6582,88.7042,88.6582,88.7042,3900.0
2015-02-24 12:25:00,96.42,96.43,96.33,96.33,11200.0,88.7042,88.7134,88.6214,88.6214,11200.0
2015-02-24 12:30:00,96.32,96.35,96.24,96.33,22100.0,88.6122,88.6398,88.5386,88.6214,22100.0
2015-02-24 12:35:00,96.3,96.4,96.28,96.37,5700.0,88.5938,88.6858,88.5754,88.6582,5700.0
2015-02-24 12:40:00,96.36,96.4,96.33,96.39,4700.0,88.649,88.6858,88.6214,88.6766,4700.0
2015-02-24 12:45:00,96.4,96.4,96.33,96.35,11500.0,88.6858,88.6858,88.6214,88.6398,11500.0
2015-02-24 12:50:00,96.35,96.4,96.34,96.37,4300.0,88.6398,88.6858,88.6306,88.6582,4300.0
2015-02-24 12:55:00,96.39,96.44,96.35,96.36,4500.0,88.6766,88.7226,88.6398,88.649,4500.0
2015-02-24 13:00:00,96.38,96.38,96.33,96.36,6500.0,88.6674,88.6674,88.6214,88.649,6500.0
2015-02-24 13:05:00,96.36,96.37,96.32,96.34,5300.0,88.649,88.6582,88.6122,88.6306,5300.0
2015-02-24 13:10:00,96.36,96.37,96.33,96.33,3400.0,88.649,88.6582,88.6214,88.6214,3400.0
2015-02-24 13:15:00,96.36,96.4,96.33,96.36,5900.0,88.649,88.6858,88.6214,88.649,5900.0
2015-02-24 13:20:00,96.35,96.41,96.34,96.41,3800.0,88.6398,88.695,88.6306,88.695,3800.0
2015-02-24 13:25:00,96.43,96.53,96.43,96.52,6000.0,88.7134,88.8054,88.7134,88.7962,6000.0
2015-02-24 13:30:00,96.54,96.63,96.51,96.62,10600.0,88.8146,88.8974,88.787,88.8882,10600.0
2015-02-24 13:35:00,96.63,96.67,96.57,96.59,7500.0,88.8974,88.9342,88.8422,88.8606,7500.0
2015-02-24 13:40:00,96.59,96.65,96.59,96.65,4600.0,88.8606,88.9158,88.8606,88.9158,4600.0
2015-02-24 13:45:00,96.66,96.66,96.56,96.56,3900.0,88.925,88.925,88.833,88.833,3900.0
2015-02-24 13:50:00,96.56,96.57,96.53,96.57,3900.0,88.833,88.8422,88.8054,88.8422,3900.0
2015-02-24 13:55:00,96.58,96.63,96.55,96.62,7600.0,88.8514,88.8974,88.8238,88.8882,7600.0
2015-02-24 14:00:00,96.62,96.68,96.62,96.65,8800.0,88.8882,88.9434,88.8882,88.9158,8800.0
2015-02-24 14:05:00,96.65,96.67,96.58,96.67,12800.0,88.9158,88.9342,88.8514,88.9342,12800.0
2015-02-24 14:10:00,96.66,96.74,96.66,96.7,12200.0,88.925,88.9986,88.925,88.9618,12200.0
2015-02-24 14:15:00,96.66,96.72,96.65,96.67,3800.0,88.925,88.9802,88.9158,88.9342,3800.0
2015-02-24 14:20:00,96.66,96.76,96.65,96.71,6100.0,88.925,89.017,88.9158,88.971,6100.0
2015-02-24 14:25:00,96.69,96.78,96.68,96.73,10700.0,88.9526,89.0354,88.9434,88.9894,10700.0
2015-02-24 14:30:00,96.72,96.73,96.63,96.63,5500.0,88.9802,88.9894,88.8974,88.8974,5500.0
2015-02-24 14:35:00,96.63,96.69,96.61,96.68,4100.0,88.8974,88.9526,88.879,88.9434,4100.0
2015-02-24 14:40:00,96.68,96.72,96.66,96.72,7300.0,88.9434,88.9802,88.925,88.9802,7300.0
2015-02-24 14:45:00,96.72,96.74,96.65,96.72,7300.0,88.9802,88.9986,88.9158,88.9802,7300.0
2015-02-24 14:50:00,96.71,96.87,96.7,96.86,12800.0,88.971,89.1182,88.9618,89.109,12800.0
2015-02-24 14:55:00,96.87,96.95,96.84,96.95,21600.0,89.1182,89.1918,89.0906,89.1918,21600.0
2015-02-24 15:00:00,96.96,96.96,96.89,96.9,16100.0,89.201,89.201,89.1366,89.1458,16100.0
2015-02-24 15:05:00,96.91,96.97,96.87,96.89,25300.0,89.155,89.2102,89.1182,89.1366,25300.0
2015-02-24 15:10:00,96.89,96.91,96.84,96.84,13400.0,89.1366,89.155,89.0906,89.0906,13400.0
2015-02-24 15:15:00,96.85,96.94,96.83,96.94,21900.0,89.0998,89.1826,89.0814,89.1826,21900.0
2015-02-24 15:20:00,96.94,97.14,96.93,97.12,41100.0,89.1826,89.3666,89.1734,89.3482,41100.0
2015-02-24 15:25:00,97.11,97.2,97.1,97.16,32300.0,89.339,89.4218,89.3298,89.385,32300.0
2015-02-24 15:30:00,97.16,97.17,97.05,97.13,29000.0,89.385,89.3942,89.2838,89.3574,29000.0
2015-02-24 15:35:00,97.15,97.3,97.14,97.28,35600.0,89.3758,89.5138,89.3666,89.4954,35600.0
2015-02-24 15:40:00,97.27,97.39,97.26,97.39,37700.0,89.4862,89.5966,89.477,89.5966,37700.0
2015-02-24 15:45:00,97.38,97.39,97.22,97.24,42400.0,89.5874,89.5966,89.4402,89.4586,42400.0
2015-02-24 15:50:00,97.22,97.31,97.19,97.26,62400.0,89.4402,89.523,89.4126,89.477,62400.0
2015-02-24 15:55:00,97.28,97.44,97.27,97.37,117000.0,89.4954,89.6426,89.4862,89.5782,117000.0
2015-02-25 09:30:00,97.17,97.49,97.02,97.4,18800.0,89.3942,89.6886,89.2562,89.6058,18800.0
2015-02-25 09:35:00,97.4,97.48,97.16,97.26,8600.0,89.6058,89.6794,89.385,89.477,8600.0
2015-02-25 09:40:00,97.24,97.31,97.14,97.14,9800.0,89.4586,89.523,89.3666,89.3666,9800.0
2015-02-25 09:45:00,97.24,97.31,97.18,97.18,6800.0,89.4586,89.523,89.4034,89.4034,6800.0
2015-02-25 09:50:00,97.16,97.37,97.16,97.3,16600.0,89.385,89.5782,89.385,89.5138,16600.0
2015-02-25 09:55:00,97.33,97.45,97.26,97.26,9300.0,89.5414,89.6518,89.477,89.477,9300.0
2015-02-25 10:00:00,97.26,97.31,97.2,97.28,9200.0,89.477,89.523,89.4218,89.4954,9200.0
2015-02-25 10:05:00,97.32,97.43,97.26,97.42,6700.0,89.5322,89.6334,89.477,89.6242,6700.0
2015-02-25 10:10:00,97.39,97.52,97.35,97.47,10600.0,89.5966,89.7162,89.5598,89.6702,10600.0
2015-02-25 10:15:00,97.49,97.64,97.49,97.58,12100.0,89.6886,89.8266,89.6886,89.7714,12100.0
2015-02-25 10:20:00,97.57,97.7,97.55,97.63,13000.0,89.7622,89.8818,89.7438,89.8174,13000.0
2015-02-25 10:25:00,97.63,97.75,97.63,97.69,33900.0,89.8174,89.9278,89.8174,89.8726,33900.0
2015-02-25 10:30:00,97.71,97.87,97.69,97.77,18500.0,89.891,90.0382,89.8726,89.9462,18500.0
2015-02-25 10:35:00,97.77,97.82,97.75,97.82,8700.0,89.9462,89.9922,89.9278,89.9922,8700.0
2015-02-25 10:40:00,97.8,97.99,97.8,97.94,19500.0,89.9738,90.1486,89.9738,90.1026,19500.0
2015-02-25 10:45:00,97.96,98.03,97.95,98.03,27000.0,90.121,90.1854,90.1118,90.1854,27000.0
2015-02-25 10:50:00,98.03,98.09,97.98,98.05,11800.0,90.1854,90.2406,90.1394,90.2038,11800.0
2015-02-25 10:55:00,98.02,98.02,97.79,97.79,5600.0,90.1762,90.1762,89.9646,89.9646,5600.0
2015-02-25 11:00:00,97.79,97.81,97.71,97.78,7000.0,89.9646,89.983,89.891,89.9554,7000.0
2015-02-25 11:05:00,97.79,97.79,97.56,97.62,9100.0,89.9646,89.9646,89.753,89.8082,9100.0
2015-02-25 11:10:00,97.62,97.66,97.5,97.52,9300.0,89.8082,89.845,89.6978,89.7162,9300.0
2015-02-25 11:15:00,97.49,97.62,97.47,97.62,14600.0,89.6886,89.8082,89.6702,89.8082,14600.0
2015-02-25 11:20:00,97.63,97.74,97.63,97.68,6600.0,89.8174,89.9186,89.8174,89.8634,6600.0
2015-02-25 11:25:00,97.68,97.77,97.63,97.67,7800.0,89.8634,89.9462,89.8174,89.8542,7800.0
2015-02-25 11:30:00,97.67,97.75,97.6,97.62,6300.0,89.8542,89.9278,89.7898,89.8082,6300.0
2015-02-25 11:35:00,97.59,97.68,97.59,97.68,8100.0,89.7806,89.8634,89.7806,89.8634,8100.0
2015-02-25 11:40:00,97.66,97.71,97.54,97.54,3600.0,89.845,89.891,89.7346,89.7346,3600.0
2015-02-25 11:45:00,97.54,97.58,97.49,97.57,5600.0,89.7346,89.7714,89.6886,89.7622,5600.0
2015-02-25 11:50:00,97.55,97.63,97.52,97.54,6600.0,89.7438,89.8174,89.7162,89.7346,6600.0
2015-02-25 11:55:00,97.55,97.6,97.51,97.56,9800.0,89.7438,89.7898,89.707,89.753,9800.0
2015-02-25 12:00:00,97.57,97.63,97.57,97.59,3800.0,89.7622,89.8174,89.7622,89.7806,3800.0
2015-02-25 12:05:00,97.59,97.59,97.52,97.52,8200.0,89.7806,89.7806,89.7162,89.7162,8200.0
2015-02-25 12:10:00,97.52,97.53,97.36,97.36,11400.0,89.7162,89.7254,89.569,89.569,11400.0
2015-02-25 12:15:00,97.38,97.47,97.32,97.4,9400.0,89.5874,89.6702,89.5322,89.6058,9400.0
2015-02-25 12:20:00,97.41,97.42,97.31,97.31,3400.0,89.615,89.6242,89.523,89.523,3400.0
2015-02-25 12:25:00,97.31,97.36,97.25,97.31,9600.0,89.523,89.569,89.4678,89.523,9600.0
2015-02-25 12:30:00,97.3,97.31,97.19,97.23,6300.0,89.5138,89.523,89.4126,89.4494,6300.0
2015-02-25 12:35:00,97.21,97.25,97.16,97.16,8300.0,89.431,89.4678,89.385,89.385,8300.0
2015-02-25 12:40:00,97.17,97.21,97.15,97.17,8400.0,89.3942,89.431,89.3758,89.3942,8400.0
2015-02-25 12:45:00,97.17,97.17,97.12,97.14,7300.0,89.3942,89.3942,89.3482,89.3666,7300.0
2015-02-25 12:50:00,97.16,97.2,97.13,97.13,6400.0,89.385,89.4218,89.3574,89.3574,6400.0
2015-02-25 12:55:00,97.13,97.16,97.04,97.07,10900.0,89.3574,89.385,89.2746,89.3022,10900.0
2015-02-25 13:00:00,97.08,97.13,97.06,97.11,5900.0,89.3114,89.3574,89.293,89.339,5900.0
2015-02-25 13:05:00,97.11,97.2,97.11,97.15,12500.0,89.339,89.4218,89.339,89.3758,12500.0
2015-02-25 13:10:00,97.16,97.26,97.16,97.24,10500.0,89.385,89.477,89.385,89.4586,10500.0
2015-02-25 13:15:00,97.27,97.34,97.26,97.34,9100.0,89.4862,89.5506,89.477,89.5506,9100.0
2015-02-25 13:20:00,97.33,97.4,97.32,97.38,7600.0,89.5414,89.6058,89.5322,89.5874,7600.0
2015-02-25 13:25:00,97.39,97.45,97.39,97.42,8800.0,89.5966,89.6518,89.5966,89.6242,8800.0
2015-02-25 13:30:00,97.42,97.47,97.37,97.39,10100.0,89.6242,89.6702,89.5782,89.5966,10100.0
2015-02-25 13:35:00,97.41,97.46,97.39,97.45,3500.0,89.615,89.661,89.5966,89.6518,3500.0
2015-02-25 13:40:00,97.45,97.46,97.39,97.41,4200.0,89.6518,89.661,89.5966,89.615,4200.0
2015-02-25 13:45:00,97.41,97.41,97.34,97.35,4200.0,89.615,89.615,89.5506,89.5598,4200.0
2015-02-25 13:50:00,97.36,97.36,97.3,97.33,7300.0,89.569,89.569,89.5138,89.5414,7300.0
2015-02-25 13:55:00,97.33,97.4,97.33,97.34,10200.0,89.5414,89.6058,89.5414,89.5506,10200.0
2015-02-25 14:00:00,97.34,97.41,97.31,97.36,11500.0,89.5506,89.615,89.523,89.569,11500.0
2015-02-25 14:05:00,97.35,97.36,97.25,97.26,10000.0,89.5598,89.569,89.4678,89.477,10000.0
2015-02-25 14:10:00,97.25,97.28,97.21,97.27,15900.0,89.4678,89.4954,89.431,89.4862,15900.0
2015-02-25 14:15:00,97.28,97.43,97.23,97.41,19500.0,89.4954,89.6334,89.4494,89.615,19500.0
2015-02-25 14:20:00,97.41,97.41,97.24,97.29,8400.0,89.615,89.615,89.4586,89.5046,8400.0
2015-02-25 14:25:00,97.31,97.31,97.22,97.28,12100.0,89.523,89.523,89.4402,89.4954,12100.0
2015-02-25 14:30:00,97.27,97.27,97.18,97.23,8100.0,89.4862,89.4862,89.4034,89.4494,8100.0
2015-02-25 14:35:00,97.2,97.24,97.12,97.14,16000.0,89.4218,89.4586,89.3482,89.3666,16000.0
2015-02-25 14:40:00,97.12,97.15,97.04,97.04,20500.0,89.3482,89.3758,89.2746,89.2746,20500.0
2015-02-25 14:45:00,97.09,97.14,97.04,97.13,15300.0,89.3206,89.3666,89.2746,89.3574,15300.0
2015-02-25 14:50:00,97.12,97.16,97.02,97.13,15800.0,89.3482,89.385,89.2562,89.3574,15800.0
2015-02-25 14:55:00,97.13,97.27,97.12,97.27,11300.0,89.3574,89.4862,89.3482,89.4862,11300.0
2015-02-25 15:00:00,97.26,97.27,97.12,97.13,10000.0,89.477,89.4862,89.3482,89.3574,10000.0
2015-02-25 15:05:00,97.12,97.23,97.07,97.19,14300.0,89.3482,89.4494,89.3022,89.4126,14300.0
2015-02-25 15:10:00,97.19,97.27,97.18,97.27,12300.0,89.4126,89.4862,89.4034,89.4862,12300.0
2015-02-25 15:15:00,97.28,97.4,97.26,97.4,7100.0,89.4954,89.6058,89.477,89.6058,7100.0
2015-02-25 15:20:00,97.38,97.38,97.28,97.37,11600.0,89.5874,89.5874,89.4954,89.5782,11600.0
2015-02-25 15:25:00,97.38,97.4,97.23,97.3,11400.0,89.5874,89.6058,89.4494,89.5138,11400.0
2015-02-25 15:30:00,97.29,97.38,97.28,97.33,10900.0,89.5046,89.5874,89.4954,89.5414,10900.0
2015-02-25 15:35:00,97.33,97.42,97.32,97.41,6300.0,89.5414,89.6242,89.5322,89.615,6300.0
2015-02-25 15:40:00,97.41,97.5,97.37,97.5,17400.0,89.615,89.6978,89.5782,89.6978,17400.0
2015-02-25 15:45:00,97.49,97.52,97.44,97.52,15300.0,89.6886,89.7162,89.6426,89.7162,15300.0
2015-02-25 15:50:00,97.52,97.58,97.5,97.54,23000.0,89.7162,89.7714,89.6978,89.7346,23000.0
2015-02-25 15:55:00,97.55,97.63,97.52,97.63,78800.0,89.7438,89.8174,89.7162,89.8174,78800.0
2015-02-26 09:30:00,97.53,97.53,97.28,97.51,18300.0,89.7254,89.7254,89.4954,89.707,18300.0
2015-02-26 09:35:00,97.46,97.84,97.45,97.76,23000.0,89.661,90.0106,89.6518,89.937,23000.0
2015-02-26 09:40:00,97.85,97.89,97.74,97.75,9100.0,90.0198,90.0566,89.9186,89.9278,9100.0
2015-02-26 09:45:00,97.62,97.73,97.56,97.63,11000.0,89.8082,89.9094,89.753,89.8174,11000.0
2015-02-26 09:50:00,97.69,97.74,97.55,97.72,11900.0,89.8726,89.9186,89.7438,89.9002,11900.0
2015-02-26 09:55:00,97.64,97.65,97.45,97.5,5700.0,89.8266,89.8358,89.6518,89.6978,5700.0
2015-02-26 10:00:00,97.54,97.54,97.39,97.52,4100.0,89.7346,89.7346,89.5966,89.7162,4100.0
2015-02-26 10:05:00,97.51,97.54,97.38,97.51,10900.0,89.707,89.7346,89.5874,89.707,10900.0
2015-02-26 10:10:00,97.54,97.64,97.44,97.63,13800.0,89.7346,89.8266,89.6426,89.8174,13800.0
2015-02-26 10:15:00,97.65,97.74,97.58,97.72,7500.0,89.8358,89.9186,89.7714,89.9002,7500.0
2015-02-26 10:20:00,97.7,97.81,97.7,97.75,7700.0,89.8818,89.983,89.8818,89.9278,7700.0
2015-02-26 10:25:00,97.73,97.88,97.68,97.88,11700.0,89.9094,90.0474,89.8634,90.0474,11700.0
2015-02-26 10:30:00,97.91,97.93,97.75,97.83,5900.0,90.075,90.0934,89.9278,90.0014,5900.0
2015-02-26 10:35:00,97.84,97.93,97.84,97.9,3500.0,90.0106,90.0934,90.0106,90.0658,3500.0
2015-02-26 10:40:00,97.89,97.97,97.85,97.96,8500.0,90.0566,90.1302,90.0198,90.121,8500.0
2015-02-26 10:45:00,97.97,97.98,97.89,97.93,9000.0,90.1302,90.1394,90.0566,90.0934,9000.0
2015-02-26 10:50:00,97.92,97.92,97.85,97.87,9600.0,90.0842,90.0842,90.0198,90.0382,9600.0
2015-02-26 10:55:00,97.87,97.99,97.84,97.97,24300.0,90.0382,90.1486,90.0106,90.1302,24300.0
2015-02-26 11:00:00,97.96,98.0,97.93,97.98,7900.0,90.121,90.1578,90.0934,90.1394,7900.0
2015-02-26 11:05:00,98.0,98.07,97.96,98.07,7800.0,90.1578,90.2222,90.121,90.2222,7800.0
2015-02-26 11:10:00,98.07,98.07,98.01,98.02,3700.0,90.2222,90.2222,90.167,90.1762,3700.0
2015-02-26 11:15:00,98.02,98.07,97.95,98.04,26000.0,90.1762,90.2222,90.1118,90.1946,26000.0
2015-02-26 11:20:00,98.02,98.05,97.97,97.98,5700.0,90.1762,90.2038,90.1302,90.1394,5700.0
2015-02-26 11:25:00,97.99,98.05,97.98,98.0,10600.0,90.1486,90.2038,90.1394,90.1578,10600.0
2015-02-26 11:30:00,98.03,98.05,97.93,97.98,22800.0,90.1854,90.2038,90.0934,90.1394,22800.0
2015-02-26 11:35:00,97.97,98.04,97.97,98.0,5400.0,90.1302,90.1946,90.1302,90.1578,5400.0
2015-02-26 11:40:00,97.98,97.98,97.82,97.82,7600.0,90.1394,90.1394,89.9922,89.9922,7600.0
2015-02-26 11:45:00,97.84,97.93,97.79,97.87,8100.0,90.0106,90.0934,89.9646,90.0382,8100.0
2015-02-26 11:50:00,97.86,97.93,97.83,97.93,3100.0,90.029,90.0934,90.0014,90.0934,3100.0
2015-02-26 11:55:00,97.94,97.98,97.9,97.9,4700.0,90.1026,90.1394,90.0658,90.0658,4700.0
2015-02-26 12:00:00,97.89,97.99,97.86,97.99,10000.0,90.0566,90.1486,90.029,90.1486,10000.0
2015-02-26 12:05:00,97.99,97.99,97.9,97.92,3200.0,90.1486,90.1486,90.0658,90.0842,3200.0
2015-02-26 12:10:00,97.93,97.96,97.89,97.95,3100.0,90.0934,90.121,90.0566,90.1118,3100.0
2015-02-26 12:15:00,97.93,97.93,97.77,97.77,3100.0,90.0934,90.0934,89.9462,89.9462,3100.0
2015-02-26 12:20:00,97.7,97.83,97.68,97.83,6400.0,89.8818,90.0014,89.8634,90.0014,6400.0
2015-02-26 12:25:00,97.83,97.88,97.83,97.86,18900.0,90.0014,90.0474,90.0014,90.029,18900.0
2015-02-26 12:30:00,97.84,97.84,97.74,97.78,2500.0,90.0106,90.0106,89.9186,89.9554,2500.0
2015-02-26 12:35:00,97.78,97.8,97.72,97.76,2600.0,89.9554,89.9738,89.9002,89.937,2600.0
2015-02-26 12:40:00,97.74,97.75,97.68,97.68,2400.0,89.9186,89.9278,89.8634,89.8634,2400.0
2015-02-26 12:45:00,97.68,97.79,97.66,97.75,6200.0,89.8634,89.9646,89.845,89.9278,6200.0
2015-02-26 12:50:00,97.76,97.82,97.76,97.82,1900.0,89.937,89.9922,89.937,89.9922,1900.0
2015-02-26 12:55:00,97.79,97.8,97.73,97.73,1700.0,89.9646,89.9738,89.9094,89.9094,1700.0
2015-02-26 13:00:00,97.73,97.76,97.7,97.73,3100.0,89.9094,89.937,89.8818,89.9094,3100.0
2015-02-26 13:05:00,97.71,97.73,97.64,97.73,2600.0,89.891,89.9094,89.8266,89.9094,2600.0
2015-02-26 13:10:00,97.68,97.68,97.64,97.68,2200.0,89.8634,89.8634,89.8266,89.8634,2200.0
2015-02-26 13:15:00,97.67,97.69,97.61,97.63,2300.0,89.8542,89.8726,89.799,89.8174,2300.0
2015-02-26 13:20:00,97.59,97.61,97.49,97.59,34600.0,89.7806,89.799,89.6886,89.7806,34600.0
2015-02-26 13:25:00,97.6,97.6,97.57,97.58,3400.0,89.7898,89.7898,89.7622,89.7714,3400.0
2015-02-26 13:30:00,97.59,97.67,97.55,97.65,4100.0,89.7806,89.8542,89.7438,89.8358,4100.0
2015-02-26 13:35:00,97.67,97.67,97.58,97.59,2200.0,89.8542,89.8542,89.7714,89.7806,2200.0
2015-02-26 13:40:00,97.59,97.62,97.53,97.55,3700.0,89.7806,89.8082,89.7254,89.7438,3700.0
2015-02-26 13:45:00,97.5,97.56,97.49,97.51,6500.0,89.6978,89.753,89.6886,89.707,6500.0
2015-02-26 13:50:00,97.53,97.59,97.53,97.57,4100.0,89.7254,89.7806,89.7254,89.7622,4100.0
2015-02-26 13:55:00,97.57,97.61,97.56,97.57,3900.0,89.7622,89.799,89.753,89.7622,3900.0
2015-02-26 14:00:00,97.57,97.66,97.57,97.66,7000.0,89.7622,89.845,89.7622,89.845,7000.0
2015-02-26 14:05:00,97.67,97.69,97.63,97.65,8900.0,89.8542,89.8726,89.8174,89.8358,8900.0
2015-02-26 14:10:00,97.66,97.74,97.65,97.72,4800.0,89.845,89.9186,89.8358,89.9002,4800.0
2015-02-26 14:15:00,97.7,97.75,97.66,97.71,9200.0,89.8818,89.9278,89.845,89.891,9200.0
2015-02-26 14:20:00,97.72,97.74,97.67,97.68,4700.0,89.9002,89.9186,89.8542,89.8634,4700.0
2015-02-26 14:25:00,97.7,97.72,97.64,97.66,8300.0,89.8818,89.9002,89.8266,89.845,8300.0
2015-02-26 14:30:00,97.66,97.7,97.63,97.66,11500.0,89.845,89.8818,89.8174,89.845,11500.0
2015-02-26 14:35:00,97.66,97.69,97.64,97.68,10300.0,89.845,89.8726,89.8266,89.8634,10300.0
2015-02-26 14:40:00,97.67,97.7,97.63,97.66,9900.0,89.8542,89.8818,89.8174,89.845,9900.0
2015-02-26 14:45:00,97.66,97.7,97.64,97.7,8200.0,89.845,89.8818,89.8266,89.8818,8200.0
2015-02-26 14:50:00,97.69,97.75,97.65,97.74,10600.0,89.8726,89.9278,89.8358,89.9186,10600.0
2015-02-26 14:55:00,97.73,97.76,97.71,97.73,13900.0,89.9094,89.937,89.891,89.9094,13900.0
2015-02-26 15:00:00,97.74,97.75,97.52,97.56,30300.0,89.9186,89.9278,89.7162,89.753,30300.0
2015-02-26 15:05:00,97.53,97.63,97.51,97.63,18000.0,89.7254,89.8174,89.707,89.8174,18000.0
2015-02-26 15:10:00,97.62,97.74,97.62,97.74,12900.0,89.8082,89.9186,89.8082,89.9186,12900.0
2015-02-26 15:15:00,97.73,97.82,97.68,97.8,7900.0,89.9094,89.9922,89.8634,89.9738,7900.0
2015-02-26 15:20:00,97.83,97.86,97.79,97.82,15300.0,90.0014,90.029,89.9646,89.9922,15300.0
2015-02-26 15:25:00,97.83,97.86,97.81,97.84,9900.0,90.0014,90.029,89.983,90.0106,9900.0
2015-02-26 15:30:00,97.84,97.85,97.76,97.76,11900.0,90.0106,90.0198,89.937,89.937,11900.0
2015-02-26 15:35:00,97.75,97.76,97.69,97.69,14200.0,89.9278,89.937,89.8726,89.8726,14200.0
2015-02-26 15:40:00,97.69,97.78,97.67,97.75,19100.0,89.8726,89.9554,89.8542,89.9278,19100.0
2015-02-26 15:45:00,97.76,97.77,97.66,97.68,19500.0,89.937,89.9462,89.845,89.8634,19500.0
2015-02-26 15:50:00,97.69,97.71,97.64,97.71,47100.0,89.8726,89.891,89.8266,89.891,47100.0
2015-02-26 15:55:00,97.71,97.74,97.67,97.68,57900.0,89.891,89.9186,89.8542,89.8634,57900.0
2015-02-27 09:30:00,97.31,97.55,97.22,97.31,40400.0,89.523,89.7438,89.4402,89.523,40400.0
2015-02-27 09:35:00,97.29,97.44,97.24,97.37,35100.0,89.5046,89.6426,89.4586,89.5782,35100.0
2015-02-27 09:40:00,97.34,97.35,97.12,97.33,15800.0,89.5506,89.5598,89.3482,89.5414,15800.0
2015-02-27 09:45:00,97.33,97.35,97.17,97.3,11900.0,89.5414,89.5598,89.3942,89.5138,11900.0
2015-02-27 09:50:00,97.28,97.35,97.24,97.25,7300.0,89.4954,89.5598,89.4586,89.4678,7300.0
2015-02-27 09:55:00,97.22,97.41,97.22,97.32,8500.0,89.4402,89.615,89.4402,89.5322,8500.0
2015-02-27 10:00:00,97.31,97.42,97.24,97.26,11100.0,89.523,89.6242,89.4586,89.477,11100.0
2015-02-27 10:05:00,97.28,97.33,97.25,97.25,7000.0,89.4954,89.5414,89.4678,89.4678,7000.0
2015-02-27 10:10:00,97.23,97.36,97.22,97.28,5200.0,89.4494,89.569,89.4402,89.4954,5200.0
2015-02-27 10:15:00,97.26,97.37,97.25,97.36,4800.0,89.477,89.5782,89.4678,89.569,4800.0
2015-02-27 10:20:00,97.4,97.41,97.34,97.34,4200.0,89.6058,89.615,89.5506,89.5506,4200.0
2015-02-27 10:25:00,97.37,97.47,97.29,97.45,15900.0,89.5782,89.6702,89.5046,89.6518,15900.0
2015-02-27 10:30:00,97.45,97.45,97.3,97.32,11200.0,89.6518,89.6518,89.5138,89.5322,11200.0
2015-02-27 10:35:00,97.3,97.43,97.29,97.3,11200.0,89.5138,89.6334,89.5046,89.5138,11200.0
2015-02-27 10:40:00,97.3,97.46,97.29,97.46,10400.0,89.5138,89.661,89.5046,89.661,10400.0
2015-02-27 10:45:00,97.45,97.5,97.37,97.39,8800.0,89.6518,89.6978,89.5782,89.5966,8800.0
2015-02-27 10:50:00,97.38,97.42,97.32,97.34,12800.0,89.5874,89.6242,89.5322,89.5506,12800.0
2015-02-27 10:55:00,97.34,97.38,97.31,97.31,15900.0,89.5506,89.5874,89.523,89.523,15900.0
2015-02-27 11:00:00,97.33,97.43,97.32,97.39,7200.0,89.5414,89.6334,89.5322,89.5966,7200.0
2015-02-27 11:05:00,97.41,97.47,97.36,97.47,13900.0,89.615,89.6702,89.569,89.6702,13900.0
2015-02-27 11:10:00,97.46,97.71,97.43,97.71,12200.0,89.661,89.891,89.6334,89.891,12200.0
2015-02-27 11:15:00,97.71,97.91,97.69,97.89,21800.0,89.891,90.075,89.8726,90.0566,21800.0
2015-02-27 11:20:00,97.84,97.84,97.7,97.73,4700.0,90.0106,90.0106,89.8818,89.9094,4700.0
2015-02-27 11:25:00,97.75,97.77,97.67,97.7,16300.0,89.9278,89.9462,89.8542,89.8818,16300.0
2015-02-27 11:30:00,97.66,97.76,97.66,97.71,16200.0,89.845,89.937,89.845,89.891,16200.0
2015-02-27 11:35:00,97.72,97.73,97.65,97.72,8500.0,89.9002,89.9094,89.8358,89.9002,8500.0
2015-02-27 11:40:00,97.72,97.82,97.69,97.76,3400.0,89.9002,89.9922,89.8726,89.937,3400.0
2015-02-27 11:45:00,97.79,97.84,97.76,97.76,3200.0,89.9646,90.0106,89.937,89.937,3200.0
2015-02-27 11:50:00,97.76,97.8,97.76,97.77,1000.0,89.937,89.9738,89.937,89.9462,1000.0
2015-02-27 11:55:00,97.76,97.76,97.69,97.69,5900.0,89.937,89.937,89.8726,89.8726,5900.0
2015-02-27 12:00:00,97.72,97.73,97.68,97.68,4500.0,89.9002,89.9094,89.8634,89.8634,4500.0
2015-02-27 12:05:00,97.7,97.71,97.68,97.71,4600.0,89.8818,89.891,89.8634,89.891,4600.0
2015-02-27 12:10:00,97.73,97.74,97.69,97.7,2200.0,89.9094,89.9186,89.8726,89.8818,2200.0
2015-02-27 12:15:00,97.69,97.75,97.68,97.75,5200.0,89.8726,89.9278,89.8634,89.9278,5200.0
2015-02-27 12:20:00,97.72,97.8,97.71,97.79,3700.0,89.9002,89.9738,89.891,89.9646,3700.0
2015-02-27 12:25:00,97.8,97.88,97.8,97.88,1500.0,89.9738,90.0474,89.9738,90.0474,1500.0
2015-02-27 12:30:00,97.86,97.86,97.74,97.74,1600.0,90.029,90.029,89.9186,89.9186,1600.0
2015-02-27 12:35:00,97.76,97.8,97.74,97.8,8300.0,89.937,89.9738,89.9186,89.9738,8300.0
2015-02-27 12:40:00,97.78,97.85,97.78,97.85,1100.0,89.9554,90.0198,89.9554,90.0198,1100.0
2015-02-27 12:45:00,97.84,97.84,97.76,97.8,8800.0,90.0106,90.0106,89.937,89.9738,8800.0
2015-02-27 12:50:00,97.8,97.83,97.72,97.73,2900.0,89.9738,90.0014,89.9002,89.9094,2900.0
2015-02-27 12:55:00,97.76,97.83,97.74,97.8,4100.0,89.937,90.0014,89.9186,89.9738,4100.0
2015-02-27 13:00:00,97.79,97.82,97.76,97.82,3700.0,89.9646,89.9922,89.937,89.9922,3700.0
2015-02-27 13:05:00,97.82,97.82,97.79,97.81,1500.0,89.9922,89.9922,89.9646,89.983,1500.0
2015-02-27 13:10:00,97.84,97.85,97.79,97.79,2500.0,90.0106,90.0198,89.9646,89.9646,2500.0
2015-02-27 13:15:00,97.81,97.83,97.76,97.8,4700.0,89.983,90.0014,89.937,89.9738,4700.0
2015-02-27 13:20:00,97.82,97.87,97.78,97.78,2500.0,89.9922,90.0382,89.9554,89.9554,2500.0
2015-02-27 13:25:00,97.78,97.78,97.69,97.71,6600.0,89.9554,89.9554,89.8726,89.891,6600.0
2015-02-27 13:30:00,97.7,97.7,97.56,97.57,7900.0,89.8818,89.8818,89.753,89.7622,7900.0
2015-02-27 13:35:00,97.53,97.56,97.44,97.45,8100.0,89.7254,89.753,89.6426,89.6518,8100.0
2015-02-27 13:40:00,97.42,97.47,97.4,97.47,4000.0,89.6242,89.6702,89.6058,89.6702,4000.0
2015-02-27 13:45:00,97.45,97.49,97.44,97.49,7100.0,89.6518,89.6886,89.6426,89.6886,7100.0
2015-02-27 13:50:00,97.46,97.49,97.45,97.47,1900.0,89.661,89.6886,89.6518,89.6702,1900.0
2015-02-27 13:55:00,97.48,97.48,97.41,97.45,3300.0,89.6794,89.6794,89.615,89.6518,3300.0
2015-02-27 14:00:00,97.46,97.49,97.44,97.45,4100.0,89.661,89.6886,89.6426,89.6518,4100.0
2015-02-27 14:05:00,97.43,97.45,97.38,97.38,4700.0,89.6334,89.6518,89.5874,89.5874,4700.0
2015-02-27 14:10:00,97.37,97.41,97.28,97.3,7400.0,89.5782,89.615,89.4954,89.5138,7400.0
2015-02-27 14:15:00,97.31,97.4,97.31,97.37,4600.0,89.523,89.6058,89.523,89.5782,4600.0
2015-02-27 14:20:00,97.36,97.38,97.33,97.35,3700.0,89.569,89.5874,89.5414,89.5598,3700.0
2015-02-27 14:25:00,97.35,97.39,97.34,97.36,6200.0,89.5598,89.5966,89.5506,89.569,6200.0
2015-02-27 14:30:00,97.35,97.37,97.31,97.36,6700.0,89.5598,89.5782,89.523,89.569,6700.0
2015-02-27 14:35:00,97.36,97.44,97.28,97.28,6300.0,89.569,89.6426,89.4954,89.4954,6300.0
2015-02-27 14:40:00,97.29,97.32,97.27,97.3,5500.0,89.5046,89.5322,89.4862,89.5138,5500.0
2015-02-27 14:45:00,97.27,97.33,97.23,97.28,5200.0,89.4862,89.5414,89.4494,89.4954,5200.0
2015-02-27 14:50:00,97.32,97.36,97.28,97.34,4800.0,89.5322,89.569,89.4954,89.5506,4800.0
2015-02-27 14:55:00,97.34,97.42,97.34,97.4,4600.0,89.5506,89.6242,89.5506,89.6058,4600.0
2015-02-27 15:00:00,97.39,97.5,97.39,97.45,30900.0,89.5966,89.6978,89.5966,89.6518,30900.0
2015-02-27 15:05:00,97.46,97.56,97.46,97.5,7500.0,89.661,89.753,89.661,89.6978,7500.0
2015-02-27 15:10:00,97.5,97.57,97.48,97.52,8200.0,89.6978,89.7622,89.6794,89.7162,8200.0
2015-02-27 15:15:00,97.5,97.59,97.5,97.56,9200.0,89.6978,89.7806,89.6978,89.753,9200.0
2015-02-27 15:20:00,97.54,97.58,97.5,97.53,19500.0,89.7346,89.7714,89.6978,89.7254,19500.0
2015-02-27 15:25:00,97.56,97.6,97.54,97.59,8200.0,89.753,89.7898,89.7346,89.7806,8200.0
2015-02-27 15:30:00,97.59,97.6,97.5,97.52,9200.0,89.7806,89.7898,89.6978,89.7162,9200.0
2015-02-27 15:35:00,97.5,97.6,97.5,97.57,17600.0,89.6978,89.7898,89.6978,89.7622,17600.0
2015-02-27 15:40:00,97.58,97.64,97.55,97.63,24600.0,89.7714,89.8266,89.7438,89.8174,24600.0
2015-02-27 15:45:00,97.61,97.68,97.58,97.59,17900.0,89.799,89.8634,89.7714,89.7806,17900.0
2015-02-27 15:50:00,97.61,97.71,97.61,97.7,47800.0,89.799,89.891,89.799,89.8818,47800.0
2015-02-27 15:55:00,97.69,97.74,97.62,97.62,85100.0,89.8726,89.9186,89.8082,89.8082,85100.0
2015-03-02 09:30:00,97.56,97.72,97.24,97.36,45600.0,89.753,89.9002,89.4586,89.569,45600.0
2015-03-02 09:35:00,97.44,97.63,97.41,97.6,9600.0,89.6426,89.8174,89.615,89.7898,9600.0
2015-03-02 09:40:00,97.6,97.68,97.42,97.5,10400.0,89.7898,89.8634,89.6242,89.6978,10400.0
2015-03-02 09:45:00,97.47,97.58,97.38,97.5,11400.0,89.6702,89.7714,89.5874,89.6978,11400.0
2015-03-02 09:50:00,97.51,97.9,97.46,97.87,21700.0,89.707,90.0658,89.661,90.0382,21700.0
2015-03-02 09:55:00,97.91,97.98,97.9,97.97,1500.0,90.075,90.1394,90.0658,90.1302,1500.0
2015-03-02 10:00:00,97.97,97.99,97.73,97.8,10200.0,90.1302,90.1486,89.9094,89.9738,10200.0
2015-03-02 10:05:00,97.85,98.0,97.85,97.95,4100.0,90.0198,90.1578,90.0198,90.1118,4100.0
2015-03-02 10:10:00,97.94,98.19,97.94,98.16,18800.0,90.1026,90.3326,90.1026,90.305,18800.0
2015-03-02 10:15:00,98.15,98.2,98.11,98.16,4100.0,90.2958,90.3418,90.259,90.305,4100.0
2015-03-02 10:20:00,98.15,98.22,98.14,98.16,3100.0,90.2958,90.3602,90.2866,90.305,3100.0
2015-03-02 10:25:00,98.15,98.21,98.09,98.21,5800.0,90.2958,90.351,90.2406,90.351,5800.0
2015-03-02 10:30:00,98.22,98.26,98.12,98.16,7400.0,90.3602,90.397,90.2682,90.305,7400.0
2015-03-02 10:35:00,98.16,98.23,98.16,98.2,4500.0,90.305,90.3694,90.305,90.3418,4500.0
2015-03-02 10:40:00,98.19,98.21,98.1,98.15,5100.0,90.3326,90.351,90.2498,90.2958,5100.0
2015-03-02 10:45:00,98.14,98.17,98.11,98.13,6700.0,90.2866,90.3142,90.259,90.2774,6700.0
2015-03-02 10:50:00,98.14,98.35,98.12,98.34,7600.0,90.2866,90.4798,90.2682,90.4706,7600.0
2015-03-02 10:55:00,98.35,98.37,98.24,98.28,11300.0,90.4798,90.4982,90.3786,90.4154,11300.0
2015-03-02 11:00:00,98.29,98.42,98.28,98.31,10000.0,90.4246,90.5442,90.4154,90.443,10000.0
2015-03-02 11:05:00,98.34,98.34,98.28,98.28,3800.0,90.4706,90.4706,90.4154,90.4154,3800.0
2015-03-02 11:10:00,98.28,98.33,98.24,98.33,3000.0,90.4154,90.4614,90.3786,90.4614,3000.0
2015-03-02 11:15:00,98.33,98.45,98.33,98.43,8200.0,90.4614,90.5718,90.4614,90.5534,8200.0
2015-03-02 11:20:00,98.41,98.49,98.4,98.48,6700.0,90.535,90.6086,90.5258,90.5994,6700.0
2015-03-02 11:25:00,98.5,98.5,98.45,98.48,4700.0,90.6178,90.6178,90.5718,90.5994,4700.0
2015-03-02 11:30:00,98.45,98.57,98.45,98.56,4300.0,90.5718,90.6822,90.5718,90.673,4300.0
2015-03-02 11:35:00,98.56,98.62,98.56,98.56,10300.0,90.673,90.7282,90.673,90.673,10300.0
2015-03-02 11:40:00,98.57,98.63,98.52,98.52,23600.0,90.6822,90.7374,90.6362,90.6362,23600.0
2015-03-02 11:45:00,98.51,98.53,98.46,98.49,5500.0,90.627,90.6454,90.581,90.6086,5500.0
2015-03-02 11:50:00,98.42,98.46,98.35,98.42,7100.0,90.5442,90.581,90.4798,90.5442,7100.0
2015-03-02 11:55:00,98.4,98.42,98.31,98.36,4800.0,90.5258,90.5442,90.443,90.489,4800.0
2015-03-02 12:00:00,98.34,98.37,98.27,98.28,15900.0,90.4706,90.4982,90.4062,90.4154,15900.0
2015-03-02 12:05:00,98.28,98.39,98.26,98.39,3900.0,90.4154,90.5166,90.397,90.5166,3900.0
2015-03-02 12:10:00,98.37,98.38,98.22,98.24,3500.0,90.4982,90.5074,90.3602,90.3786,3500.0
2015-03-02 12:15:00,98.23,98.25,98.19,98.22,2400.0,90.3694,90.3878,90.3326,90.3602,2400.0
2015-03-02 12:20:00,98.19,98.21,98.16,98.19,3500.0,90.3326,90.351,90.305,90.3326,3500.0
2015-03-02 12:25:00,98.19,98.22,98.13,98.18,5200.0,90.3326,90.3602,90.2774,90.3234,5200.0
2015-03-02 12:30:00,98.18,98.26,98.18,98.25,3900.0,90.3234,90.397,90.3234,90.3878,3900.0
2015-03-02 12:35:00,98.23,98.24,98.2,98.2,2100.0,90.3694,90.3786,90.3418,90.3418,2100.0
2015-03-02 12:40:00,98.22,98.24,98.11,98.11,2800.0,90.3602,90.3786,90.259,90.259,2800.0
2015-03-02 12:45:00,98.12,98.23,98.12,98.22,3700.0,90.2682,90.3694,90.2682,90.3602,3700.0
2015-03-02 12:50:00,98.25,98.26,98.2,98.22,2400.0,90.3878,90.397,90.3418,90.3602,2400.0
2015-03-02 12:55:00,98.19,98.31,98.18,98.27,7600.0,90.3326,90.443,90.3234,90.4062,7600.0
2015-03-02 13:00:00,98.25,98.26,98.2,98.22,3500.0,90.3878,90.397,90.3418,90.3602,3500.0
2015-03-02 13:05:00,98.21,98.21,98.15,98.18,2400.0,90.351,90.351,90.2958,90.3234,2400.0
2015-03-02 13:10:00,98.2,98.2,98.13,98.14,1400.0,90.3418,90.3418,90.2774,90.2866,1400.0
2015-03-02 13:15:00,98.14,98.22,98.14,98.2,9100.0,90.2866,90.3602,90.2866,90.3418,9100.0
2015-03-02 13:20:00,98.18,98.21,98.15,98.17,3200.0,90.3234,90.351,90.2958,90.3142,3200.0
2015-03-02 13:25:00,98.16,98.22,98.13,98.22,3300.0,90.305,90.3602,90.2774,90.3602,3300.0
2015-03-02 13:30:00,98.21,98.29,98.2,98.27,5200.0,90.351,90.4246,90.3418,90.4062,5200.0
2015-03-02 13:35:00,98.28,98.38,98.27,98.34,3600.0,90.4154,90.5074,90.4062,90.4706,3600.0
2015-03-02 13:40:00,98.34,98.41,98.33,98.38,3900.0,90.4706,90.535,90.4614,90.5074,3900.0
2015-03-02 13:45:00,98.38,98.41,98.38,98.4,3000.0,90.5074,90.535,90.5074,90.5258,3000.0
2015-03-02 13:50:00,98.4,98.42,98.38,98.4,2900.0,90.5258,90.5442,90.5074,90.5258,2900.0
2015-03-02 13:55:00,98.38,98.44,98.37,98.43,3300.0,90.5074,90.5626,90.4982,90.5534,3300.0
2015-03-02 14:00:00,98.44,98.45,98.4,98.41,9400.0,90.5626,90.5718,90.5258,90.535,9400.0
2015-03-02 14:05:00,98.41,98.5,98.4,98.47,15000.0,90.535,90.6178,90.5258,90.5902,15000.0
2015-03-02 14:10:00,98.49,98.49,98.41,98.44,3000.0,90.6086,90.6086,90.535,90.5626,3000.0
2015-03-02 14:15:00,98.44,98.49,98.41,98.47,9900.0,90.5626,90.6086,90.535,90.5902,9900.0
2015-03-02 14:20:00,98.46,98.57,98.45,98.5,22500.0,90.581,90.6822,90.5718,90.6178,22500.0
2015-03-02 14:25:00,98.51,98.56,98.51,98.52,6800.0,90.627,90.673,90.627,90.6362,6800.0
2015-03-02 14:30:00,98.52,98.54,98.48,98.53,9000.0,90.6362,90.6546,90.5994,90.6454,9000.0
2015-03-02 14:35:00,98.52,98.53,98.5,98.52,3700.0,90.6362,90.6454,90.6178,90.6362,3700.0
2015-03-02 14:40:00,98.52,98.58,98.48,98.56,10800.0,90.6362,90.6914,90.5994,90.673,10800.0
2015-03-02 14:45:00,98.56,98.57,98.5,98.52,5500.0,90.673,90.6822,90.6178,90.6362,5500.0
2015-03-02 14:50:00,98.52,98.53,98.49,98.52,5100.0,90.6362,90.6454,90.6086,90.6362,5100.0
2015-03-02 14:55:00,98.52,98.58,98.52,98.56,4800.0,90.6362,90.6914,90.6362,90.673,4800.0
2015-03-02 15:00:00,98.56,98.56,98.49,98.55,15200.0,90.673,90.673,90.6086,90.6638,15200.0
2015-03-02 15:05:00,98.56,98.62,98.53,98.61,11200.0,90.673,90.7282,90.6454,90.719,11200.0
2015-03-02 15:10:00,98.6,98.64,98.56,98.64,18900.0,90.7098,90.7466,90.673,90.7466,18900.0
2015-03-02 15:15:00,98.63,98.64,98.58,98.61,8300.0,90.7374,90.7466,90.6914,90.719,8300.0
2015-03-02 15:20:00,98.6,98.6,98.53,98.53,11900.0,90.7098,90.7098,90.6454,90.6454,11900.0
2015-03-02 15:25:00,98.53,98.54,98.49,98.51,9600.0,90.6454,90.6546,90.6086,90.627,9600.0
2015-03-02 15:30:00,98.5,98.57,98.49,98.57,16300.0,90.6178,90.6822,90.6086,90.6822,16300.0
2015-03-02 15:35:00,98.57,98.6,98.57,98.59,6400.0,90.6822,90.7098,90.6822,90.7006,6400.0
2015-03-02 15:40:00,98.6,98.61,98.54,98.59,13300.0,90.7098,90.719,90.6546,90.7006,13300.0
2015-03-02 15:45:00,98.6,98.61,98.48,98.49,19700.0,90.7098,90.719,90.5994,90.6086,19700.0
2015-03-02 15:50:00,98.5,98.62,98.49,98.61,41200.0,90.6178,90.7282,90.6086,90.719,41200.0
2015-03-02 15:55:00,98.62,98.69,98.59,98.68,70200.0,90.7282,90.7926,90.7006,90.7834,70200.0
2015-03-03 09:30:00,98.33,98.55,97.93,98.08,33500.0,90.4614,90.6638,90.0934,90.2314,33500.0
2015-03-03 09:35:00,98.09,98.33,98.09,98.31,6400.0,90.2406,90.4614,90.2406,90.443,6400.0
2015-03-03 09:40:00,98.2,98.24,97.93,98.11,4800.0,90.3418,90.3786,90.0934,90.259,4800.0
2015-03-03 09:45:00,98.13,98.28,98.11,98.16,7600.0,90.2774,90.4154,90.259,90.305,7600.0
2015-03-03 09:50:00,98.12,98.16,97.92,97.92,3500.0,90.2682,90.305,90.0842,90.0842,3500.0
2015-03-03 09:55:00,97.89,98.05,97.86,98.05,18200.0,90.0566,90.2038,90.029,90.2038,18200.0
2015-03-03 10:00:00,98.01,98.02,97.79,97.98,27300.0,90.167,90.1762,89.9646,90.1394,27300.0
2015-03-03 10:05:00,97.99,98.21,97.99,98.21,5600.0,90.1486,90.351,90.1486,90.351,5600.0
2015-03-03 10:10:00,98.21,98.21,98.0,98.01,14200.0,90.351,90.351,90.1578,90.167,14200.0
2015-03-03 10:15:00,98.02,98.1,97.97,98.07,6400.0,90.1762,90.2498,90.1302,90.2222,6400.0
2015-03-03 10:20:00,98.06,98.08,98.01,98.08,8100.0,90.213,90.2314,90.167,90.2314,8100.0
2015-03-03 10:25:00,98.06,98.09,97.93,98.09,8800.0,90.213,90.2406,90.0934,90.2406,8800.0
2015-03-03 10:30:00,98.07,98.07,98.0,98.07,6900.0,90.2222,90.2222,90.1578,90.2222,6900.0
2015-03-03 10:35:00,98.04,98.05,97.95,98.0,22900.0,90.1946,90.2038,90.1118,90.1578,22900.0
2015-03-03 10:40:00,98.01,98.02,97.94,97.96,8000.0,90.167,90.1762,90.1026,90.121,8000.0
2015-03-03 10:45:00,97.97,98.0,97.85,97.96,8900.0,90.1302,90.1578,90.0198,90.121,8900.0
2015-03-03 10:50:00,97.99,97.99,97.87,97.88,5200.0,90.1486,90.1486,90.0382,90.0474,5200.0
2015-03-03 10:55:00,97.86,97.89,97.76,97.81,7000.0,90.029,90.0566,89.937,89.983,7000.0
2015-03-03 11:00:00,97.79,97.88,97.75,97.85,4500.0,89.9646,90.0474,89.9278,90.0198,4500.0
2015-03-03 11:05:00,97.83,97.93,97.83,97.88,6300.0,90.0014,90.0934,90.0014,90.0474,6300.0
2015-03-03 11:10:00,97.87,97.87,97.72,97.78,6200.0,90.0382,90.0382,89.9002,89.9554,6200.0
2015-03-03 11:15:00,97.78,97.85,97.74,97.74,4800.0,89.9554,90.0198,89.9186,89.9186,4800.0
2015-03-03 11:20:00,97.75,97.78,97.71,97.78,4500.0,89.9278,89.9554,89.891,89.9554,4500.0
2015-03-03 11:25:00,97.76,97.8,97.68,97.76,5400.0,89.937,89.9738,89.8634,89.937,5400.0
2015-03-03 11:30:00,97.75,97.78,97.6,97.6,6600.0,89.9278,89.9554,89.7898,89.7898,6600.0
2015-03-03 11:35:00,97.61,97.8,97.61,97.8,7500.0,89.799,89.9738,89.799,89.9738,7500.0
2015-03-03 11:40:00,97.8,97.8,97.65,97.75,11400.0,89.9738,89.9738,89.8358,89.9278,11400.0
2015-03-03 11:45:00,97.75,97.81,97.75,97.79,4700.0,89.9278,89.983,89.9278,89.9646,4700.0
2015-03-03 11:50:00,97.79,97.89,97.79,97.86,4400.0,89.9646,90.0566,89.9646,90.029,4400.0
2015-03-03 11:55:00,97.86,97.93,97.86,97.9,3100.0,90.029,90.0934,90.029,90.0658,3100.0
2015-03-03 12:00:00,97.86,97.89,97.79,97.89,2600.0,90.029,90.0566,89.9646,90.0566,2600.0
2015-03-03 12:05:00,97.86,97.91,97.84,97.84,3300.0,90.029,90.075,90.0106,90.0106,3300.0
2015-03-03 12:10:00,97.89,97.99,97.88,97.89,3100.0,90.0566,90.1486,90.0474,90.0566,3100.0
2015-03-03 12:15:00,97.88,98.0,97.88,97.96,4700.0,90.0474,90.1578,90.0474,90.121,4700.0
2015-03-03 12:20:00,97.95,97.95,97.88,97.92,3900.0,90.1118,90.1118,90.0474,90.0842,3900.0
2015-03-03 12:25:00,97.87,97.87,97.79,97.84,5900.0,90.0382,90.0382,89.9646,90.0106,5900.0
2015-03-03 12:30:00,97.85,97.99,97.85,97.95,4300.0,90.0198,90.1486,90.0198,90.1118,4300.0
2015-03-03 12:35:00,97.95,98.02,97.94,97.98,17300.0,90.1118,90.1762,90.1026,90.1394,17300.0
2015-03-03 12:40:00,97.99,98.02,97.99,98.02,3500.0,90.1486,90.1762,90.1486,90.1762,3500.0
2015-03-03 12:45:00,98.0,98.02,97.93,97.98,3700.0,90.1578,90.1762,90.0934,90.1394,3700.0
2015-03-03 12:50:00,98.0,98.07,98.0,98.06,6500.0,90.1578,90.2222,90.1578,90.213,6500.0
2015-03-03 12:55:00,98.05,98.13,98.04,98.11,6000.0,90.2038,90.2774,90.1946,90.259,6000.0
2015-03-03 13:00:00,98.14,98.22,98.13,98.17,22500.0,90.2866,90.3602,90.2774,90.3142,22500.0
2015-03-03 13:05:00,98.2,98.2,98.12,98.18,6500.0,90.3418,90.3418,90.2682,90.3234,6500.0
2015-03-03 13:10:00,98.18,98.18,98.02,98.05,4400.0,90.3234,90.3234,90.1762,90.2038,4400.0
2015-03-03 13:15:00,98.04,98.09,98.04,98.09,3500.0,90.1946,90.2406,90.1946,90.2406,3500.0
2015-03-03 13:20:00,98.1,98.14,97.96,98.0,11200.0,90.2498,90.2866,90.121,90.1578,11200.0
2015-03-03 13:25:00,98.0,98.03,97.97,98.03,4500.0,90.1578,90.1854,90.1302,90.1854,4500.0
2015-03-03 13:30:00,98.04,98.11,97.99,98.11,11000.0,90.1946,90.259,90.1486,90.259,11000.0
2015-03-03 13:35:00,98.11,98.14,98.02,98.06,4800.0,90.259,90.2866,90.1762,90.213,4800.0
2015-03-03 13:40:00,98.05,98.09,98.01,98.09,4100.0,90.2038,90.2406,90.167,90.2406,4100.0
2015-03-03 13:45:00,98.07,98.15,98.02,98.14,5000.0,90.2222,90.2958,90.1762,90.2866,5000.0
2015-03-03 13:50:00,98.13,98.19,98.12,98.12,5100.0,90.2774,90.3326,90.2682,90.2682,5100.0
2015-03-03 13:55:00,98.13,98.14,98.05,98.1,7600.0,90.2774,90.2866,90.2038,90.2498,7600.0
2015-03-03 14:00:00,98.12,98.12,97.99,98.04,24700.0,90.2682,90.2682,90.1486,90.1946,24700.0
2015-03-03 14:05:00,98.01,98.06,97.97,98.05,29800.0,90.167,90.213,90.1302,90.2038,29800.0
2015-03-03 14:10:00,98.05,98.07,98.0,98.03,67200.0,90.2038,90.2222,90.1578,90.1854,67200.0
2015-03-03 14:15:00,98.03,98.07,97.98,98.04,24300.0,90.1854,90.2222,90.1394,90.1946,24300.0
2015-03-03 14:20:00,98.05,98.06,98.01,98.04,9400.0,90.2038,90.213,90.167,90.1946,9400.0
2015-03-03 14:25:00,98.03,98.12,98.0,98.05,38900.0,90.1854,90.2682,90.1578,90.2038,38900.0
2015-03-03 14:30:00,98.05,98.08,98.0,98.0,11900.0,90.2038,90.2314,90.1578,90.1578,11900.0
2015-03-03 14:35:00,98.01,98.09,98.01,98.07,8300.0,90.167,90.2406,90.167,90.2222,8300.0
2015-03-03 14:40:00,98.05,98.06,97.97,98.0,13300.0,90.2038,90.213,90.1302,90.1578,13300.0
2015-03-03 14:45:00,98.0,98.07,97.98,98.05,13700.0,90.1578,90.2222,90.1394,90.2038,13700.0
2015-03-03 14:50:00,98.07,98.08,97.99,98.05,18900.0,90.2222,90.2314,90.1486,90.2038,18900.0
2015-03-03 14:55:00,98.04,98.07,98.01,98.05,23300.0,90.1946,90.2222,90.167,90.2038,23300.0
2015-03-03 15:00:00,98.05,98.05,97.99,98.05,24100.0,90.2038,90.2038,90.1486,90.2038,24100.0
2015-03-03 15:05:00,98.03,98.07,98.0,98.01,15500.0,90.1854,90.2222,90.1578,90.167,15500.0
2015-03-03 15:10:00,98.01,98.03,97.95,97.98,16900.0,90.167,90.1854,90.1118,90.1394,16900.0
2015-03-03 15:15:00,97.99,98.02,97.97,97.98,15700.0,90.1486,90.1762,90.1302,90.1394,15700.0
2015-03-03 15:20:00,97.98,98.06,97.97,98.03,28400.0,90.1394,90.213,90.1302,90.1854,28400.0
2015-03-03 15:25:00,98.02,98.05,98.0,98.03,21100.0,90.1762,90.2038,90.1578,90.1854,21100.0
2015-03-03 15:30:00,98.03,98.05,98.0,98.03,23000.0,90.1854,90.2038,90.1578,90.1854,23000.0
2015-03-03 15:35:00,98.02,98.03,97.98,98.01,26900.0,90.1762,90.1854,90.1394,90.167,26900.0
2015-03-03 15:40:00,98.0,98.02,97.97,98.0,18800.0,90.1578,90.1762,90.1302,90.1578,18800.0
2015-03-03 15:45:00,97.99,98.02,97.93,98.02,22400.0,90.1486,90.1762,90.0934,90.1762,22400.0
2015-03-03 15:50:00,98.02,98.03,97.99,98.02,31200.0,90.1762,90.1854,90.1486,90.1762,31200.0
2015-03-03 15:55:00,98.02,98.04,97.96,97.99,55700.0,90.1762,90.1946,90.121,90.1486,55700.0
2015-03-04 09:30:00,97.41,97.62,97.28,97.57,45800.0,89.615,89.8082,89.4954,89.7622,45800.0
2015-03-04 09:35:00,97.57,97.59,97.27,97.27,23600.0,89.7622,89.7806,89.4862,89.4862,23600.0
2015-03-04 09:40:00,97.25,97.34,96.88,97.01,11500.0,89.4678,89.5506,89.1274,89.247,11500.0
2015-03-04 09:45:00,97.03,97.35,97.03,97.34,12100.0,89.2654,89.5598,89.2654,89.5506,12100.0
2015-03-04 09:50:00,97.35,97.38,97.09,97.21,9400.0,89.5598,89.5874,89.3206,89.431,9400.0
2015-03-04 09:55:00,97.18,97.33,97.12,97.25,21000.0,89.4034,89.5414,89.3482,89.4678,21000.0
2015-03-04 10:00:00,97.29,97.34,97.11,97.22,8700.0,89.5046,89.5506,89.339,89.4402,8700.0
2015-03-04 10:05:00,97.22,97.44,97.22,97.37,10500.0,89.4402,89.6426,89.4402,89.5782,10500.0
2015-03-04 10:10:00,97.34,97.4,97.17,97.29,15000.0,89.5506,89.6058,89.3942,89.5046,15000.0
2015-03-04 10:15:00,97.28,97.49,97.23,97.46,17500.0,89.4954,89.6886,89.4494,89.661,17500.0
2015-03-04 10:20:00,97.45,97.5,97.36,97.39,22300.0,89.6518,89.6978,89.569,89.5966,22300.0
2015-03-04 10:25:00,97.43,97.47,97.3,97.47,12300.0,89.6334,89.6702,89.5138,89.6702,12300.0
2015-03-04 10:30:00,97.44,97.58,97.39,97.57,18400.0,89.6426,89.7714,89.5966,89.7622,18400.0
2015-03-04 10:35:00,97.59,97.74,97.59,97.6,22000.0,89.7806,89.9186,89.7806,89.7898,22000.0
2015-03-04 10:40:00,97.59,97.62,97.48,97.6,17700.0,89.7806,89.8082,89.6794,89.7898,17700.0
2015-03-04 10:45:00,97.6,97.66,97.47,97.52,9300.0,89.7898,89.845,89.6702,89.7162,9300.0
2015-03-04 10:50:00,97.5,97.62,97.46,97.55,6600.0,89.6978,89.8082,89.661,89.7438,6600.0
2015-03-04 10:55:00,97.53,97.83,97.5,97.83,24700.0,89.7254,90.0014,89.6978,90.0014,24700.0
2015-03-04 11:00:00,97.8,97.88,97.77,97.81,14400.0,89.9738,90.0474,89.9462,89.983,14400.0
2015-03-04 11:05:00,97.79,97.87,97.76,97.82,28100.0,89.9646,90.0382,89.937,89.9922,28100.0
2015-03-04 11:10:00,97.82,97.86,97.77,97.85,11000.0,89.9922,90.029,89.9462,90.0198,11000.0
2015-03-04 11:15:00,97.86,97.94,97.84,97.85,8800.0,90.029,90.1026,90.0106,90.0198,8800.0
2015-03-04 11:20:00,97.85,97.86,97.72,97.74,12600.0,90.0198,90.029,89.9002,89.9186,12600.0
2015-03-04 11:25:00,97.77,97.77,97.66,97.71,5000.0,89.9462,89.9462,89.845,89.891,5000.0
2015-03-04 11:30:00,97.71,97.85,97.69,97.85,5300.0,89.891,90.0198,89.8726,90.0198,5300.0
2015-03-04 11:35:00,97.79,97.83,97.76,97.76,3500.0,89.9646,90.0014,89.937,89.937,3500.0
2015-03-04 11:40:00,97.77,97.82,97.74,97.79,7900.0,89.9462,89.9922,89.9186,89.9646,7900.0
2015-03-04 11:45:00,97.81,97.83,97.73,97.76,7700.0,89.983,90.0014,89.9094,89.937,7700.0
2015-03-04 11:50:00,97.73,97.73,97.59,97.59,3400.0,89.9094,89.9094,89.7806,89.7806,3400.0
2015-03-04 11:55:00,97.57,97.66,97.54,97.66,9200.0,89.7622,89.845,89.7346,89.845,9200.0
2015-03-04 12:00:00,97.68,97.69,97.62,97.69,3300.0,89.8634,89.8726,89.8082,89.8726,3300.0
2015-03-04 12:05:00,97.71,97.86,97.68,97.86,22600.0,89.891,90.029,89.8634,90.029,22600.0
2015-03-04 12:10:00,97.86,97.99,97.85,97.97,13200.0,90.029,90.1486,90.0198,90.1302,13200.0
2015-03-04 12:15:00,97.99,98.08,97.98,97.99,5100.0,90.1486,90.2314,90.1394,90.1486,5100.0
2015-03-04 12:20:00,98.02,98.04,97.96,98.0,3600.0,90.1762,90.1946,90.121,90.1578,3600.0
2015-03-04 12:25:00,98.01,98.05,97.99,98.03,3100.0,90.167,90.2038,90.1486,90.1854,3100.0
2015-03-04 12:30:00,98.04,98.05,97.94,98.0,3800.0,90.1946,90.2038,90.1026,90.1578,3800.0
2015-03-04 12:35:00,97.98,98.04,97.98,98.0,9000.0,90.1394,90.1946,90.1394,90.1578,9000.0
2015-03-04 12:40:00,98.0,98.06,98.0,98.0,7000.0,90.1578,90.213,90.1578,90.1578,7000.0
2015-03-04 12:45:00,98.0,98.01,97.97,98.0,4100.0,90.1578,90.167,90.1302,90.1578,4100.0
2015-03-04 12:50:00,98.01,98.04,97.92,97.99,7000.0,90.167,90.1946,90.0842,90.1486,7000.0
2015-03-04 12:55:00,97.98,97.98,97.79,97.85,6000.0,90.1394,90.1394,89.9646,90.0198,6000.0
2015-03-04 13:00:00,97.86,97.91,97.84,97.88,3700.0,90.029,90.075,90.0106,90.0474,3700.0
2015-03-04 13:05:00,97.89,97.92,97.86,97.89,2200.0,90.0566,90.0842,90.029,90.0566,2200.0
2015-03-04 13:10:00,97.9,97.95,97.87,97.9,6900.0,90.0658,90.1118,90.0382,90.0658,6900.0
2015-03-04 13:15:00,97.9,97.93,97.83,97.83,9300.0,90.0658,90.0934,90.0014,90.0014,9300.0
2015-03-04 13:20:00,97.8,97.9,97.79,97.79,6700.0,89.9738,90.0658,89.9646,89.9646,6700.0
2015-03-04 13:25:00,97.81,97.83,97.71,97.73,21000.0,89.983,90.0014,89.891,89.9094,21000.0
2015-03-04 13:30:00,97.75,97.75,97.61,97.69,11200.0,89.9278,89.9278,89.799,89.8726,11200.0
2015-03-04 13:35:00,97.72,97.78,97.65,97.69,5300.0,89.9002,89.9554,89.8358,89.8726,5300.0
2015-03-04 13:40:00,97.68,97.68,97.59,97.63,4700.0,89.8634,89.8634,89.7806,89.8174,4700.0
2015-03-04 13:45:00,97.6,97.67,97.59,97.64,3700.0,89.7898,89.8542,89.7806,89.8266,3700.0
2015-03-04 13:50:00,97.61,97.68,97.58,97.61,24600.0,89.799,89.8634,89.7714,89.799,24600.0
2015-03-04 13:55:00,97.58,97.6,97.47,97.53,8000.0,89.7714,89.7898,89.6702,89.7254,8000.0
2015-03-04 14:00:00,97.56,97.56,97.5,97.52,4600.0,89.753,89.753,89.6978,89.7162,4600.0
2015-03-04 14:05:00,97.52,97.56,97.48,97.51,4000.0,89.7162,89.753,89.6794,89.707,4000.0
2015-03-04 14:10:00,97.52,97.56,97.43,97.43,8600.0,89.7162,89.753,89.6334,89.6334,8600.0
2015-03-04 14:15:00,97.43,97.54,97.43,97.54,6100.0,89.6334,89.7346,89.6334,89.7346,6100.0
2015-03-04 14:20:00,97.55,97.59,97.51,97.54,5200.0,89.7438,89.7806,89.707,89.7346,5200.0
2015-03-04 14:25:00,97.52,97.56,97.48,97.49,6300.0,89.7162,89.753,89.6794,89.6886,6300.0
2015-03-04 14:30:00,97.47,97.5,97.43,97.44,5700.0,89.6702,89.6978,89.6334,89.6426,5700.0
2015-03-04 14:35:00,97.44,97.48,97.42,97.45,5200.0,89.6426,89.6794,89.6242,89.6518,5200.0
2015-03-04 14:40:00,97.47,97.6,97.47,97.59,7700.0,89.6702,89.7898,89.6702,89.7806,7700.0
2015-03-04 14:45:00,97.6,97.63,97.59,97.6,6600.0,89.7898,89.8174,89.7806,89.7898,6600.0
2015-03-04 14:50:00,97.6,97.67,97.58,97.66,7500.0,89.7898,89.8542,89.7714,89.845,7500.0
2015-03-04 14:55:00,97.66,97.71,97.62,97.7,15800.0,89.845,89.891,89.8082,89.8818,15800.0
2015-03-04 15:00:00,97.7,97.72,97.54,97.54,13300.0,89.8818,89.9002,89.7346,89.7346,13300.0
2015-03-04 15:05:00,97.52,97.58,97.47,97.55,9500.0,89.7162,89.7714,89.6702,89.7438,9500.0
2015-03-04 15:10:00,97.56,97.62,97.55,97.59,7800.0,89.753,89.8082,89.7438,89.7806,7800.0
2015-03-04 15:15:00,97.58,97.62,97.53,97.53,10700.0,89.7714,89.8082,89.7254,89.7254,10700.0
2015-03-04 15:20:00,97.53,97.62,97.53,97.57,7300.0,89.7254,89.8082,89.7254,89.7622,7300.0
2015-03-04 15:25:00,97.58,97.58,97.52,97.56,8600.0,89.7714,89.7714,89.7162,89.753,8600.0
2015-03-04 15:30:00,97.56,97.62,97.55,97.61,17000.0,89.753,89.8082,89.7438,89.799,17000.0
2015-03-04 15:35:00,97.61,97.61,97.53,97.57,11500.0,89.799,89.799,89.7254,89.7622,11500.0
2015-03-04 15:40:00,97.58,97.58,97.49,97.51,18400.0,89.7714,89.7714,89.6886,89.707,18400.0
2015-03-04 15:45:00,97.51,97.52,97.45,97.48,22700.0,89.707,89.7162,89.6518,89.6794,22700.0
2015-03-04 15:50:00,97.46,97.48,97.42,97.46,27800.0,89.661,89.6794,89.6242,89.661,27800.0
2015-03-04 15:55:00,97.45,97.49,97.42,97.45,35400.0,89.6518,89.6886,89.6242,89.6518,35400.0
2015-03-05 09:30:00,97.58,97.66,97.11,97.15,22600.0,89.7714,89.845,89.339,89.3758,22600.0
2015-03-05 09:35:00,97.01,97.17,96.83,96.84,28000.0,89.247,89.3942,89.0814,89.0906,28000.0
2015-03-05 09:40:00,96.9,97.22,96.83,97.06,19100.0,89.1458,89.4402,89.0814,89.293,19100.0
2015-03-05 09:45:00,97.05,97.34,96.95,97.34,24100.0,89.2838,89.5506,89.1918,89.5506,24100.0
2015-03-05 09:50:00,97.37,97.55,97.29,97.5,12500.0,89.5782,89.7438,89.5046,89.6978,12500.0
2015-03-05 09:55:00,97.5,97.63,97.39,97.63,8300.0,89.6978,89.8174,89.5966,89.8174,8300.0
2015-03-05 10:00:00,97.58,97.58,97.39,97.54,23900.0,89.7714,89.7714,89.5966,89.7346,23900.0
2015-03-05 10:05:00,97.65,97.81,97.62,97.79,47500.0,89.8358,89.983,89.8082,89.9646,47500.0
2015-03-05 10:10:00,97.77,97.8,97.58,97.58,13400.0,89.9462,89.9738,89.7714,89.7714,13400.0
2015-03-05 10:15:00,97.63,97.65,97.49,97.49,8100.0,89.8174,89.8358,89.6886,89.6886,8100.0
2015-03-05 10:20:00,97.52,97.59,97.42,97.48,4600.0,89.7162,89.7806,89.6242,89.6794,4600.0
2015-03-05 10:25:00,97.53,97.65,97.52,97.6,5500.0,89.7254,89.8358,89.7162,89.7898,5500.0
2015-03-05 10:30:00,97.66,97.66,97.48,97.53,24200.0,89.845,89.845,89.6794,89.7254,24200.0
2015-03-05 10:35:00,97.55,97.67,97.55,97.61,4700.0,89.7438,89.8542,89.7438,89.799,4700.0
2015-03-05 10:40:00,97.65,97.65,97.51,97.51,9200.0,89.8358,89.8358,89.707,89.707,9200.0
2015-03-05 10:45:00,97.5,97.6,97.46,97.6,12800.0,89.6978,89.7898,89.661,89.7898,12800.0
2015-03-05 10:50:00,97.6,97.63,97.54,97.54,6600.0,89.7898,89.8174,89.7346,89.7346,6600.0
2015-03-05 10:55:00,97.53,97.58,97.53,97.54,2900.0,89.7254,89.7714,89.7254,89.7346,2900.0
2015-03-05 11:00:00,97.56,97.62,97.49,97.5,6300.0,89.753,89.8082,89.6886,89.6978,6300.0
2015-03-05 11:05:00,97.51,97.61,97.43,97.56,13100.0,89.707,89.799,89.6334,89.753,13100.0
2015-03-05 11:10:00,97.57,97.57,97.4,97.42,9800.0,89.7622,89.7622,89.6058,89.6242,9800.0
2015-03-05 11:15:00,97.43,97.58,97.38,97.55,11600.0,89.6334,89.7714,89.5874,89.7438,11600.0
2015-03-05 11:20:00,97.53,97.65,97.47,97.61,5100.0,89.7254,89.8358,89.6702,89.799,5100.0
2015-03-05 11:25:00,97.65,97.65,97.56,97.57,4800.0,89.8358,89.8358,89.753,89.7622,4800.0
2015-03-05 11:30:00,97.6,97.71,97.6,97.69,4900.0,89.7898,89.891,89.7898,89.8726,4900.0
2015-03-05 11:35:00,97.74,97.78,97.73,97.75,3100.0,89.9186,89.9554,89.9094,89.9278,3100.0
2015-03-05 11:40:00,97.78,97.89,97.78,97.86,4700.0,89.9554,90.0566,89.9554,90.029,4700.0
2015-03-05 11:45:00,97.86,97.92,97.81,97.83,6800.0,90.029,90.0842,89.983,90.0014,6800.0
2015-03-05 11:50:00,97.84,97.84,97.74,97.8,3500.0,90.0106,90.0106,89.9186,89.9738,3500.0
2015-03-05 11:55:00,97.79,97.83,97.75,97.78,2900.0,89.9646,90.0014,89.9278,89.9554,2900.0
2015-03-05 12:00:00,97.79,97.81,97.72,97.8,2800.0,89.9646,89.983,89.9002,89.9738,2800.0
2015-03-05 12:05:00,97.79,97.79,97.69,97.75,2900.0,89.9646,89.9646,89.8726,89.9278,2900.0
2015-03-05 12:10:00,97.75,97.83,97.73,97.75,4400.0,89.9278,90.0014,89.9094,89.9278,4400.0
2015-03-05 12:15:00,97.75,97.82,97.73,97.74,4400.0,89.9278,89.9922,89.9094,89.9186,4400.0
2015-03-05 12:20:00,97.73,97.82,97.66,97.79,4400.0,89.9094,89.9922,89.845,89.9646,4400.0
2015-03-05 12:25:00,97.8,97.83,97.74,97.74,16000.0,89.9738,90.0014,89.9186,89.9186,16000.0
2015-03-05 12:30:00,97.74,97.8,97.72,97.79,4400.0,89.9186,89.9738,89.9002,89.9646,4400.0
2015-03-05 12:35:00,97.79,97.79,97.73,97.75,2100.0,89.9646,89.9646,89.9094,89.9278,2100.0
2015-03-05 12:40:00,97.76,97.76,97.71,97.72,8200.0,89.937,89.937,89.891,89.9002,8200.0
2015-03-05 12:45:00,97.73,97.79,97.71,97.75,9600.0,89.9094,89.9646,89.891,89.9278,9600.0
2015-03-05 12:50:00,97.75,97.77,97.67,97.74,18700.0,89.9278,89.9462,89.8542,89.9186,18700.0
2015-03-05 12:55:00,97.74,97.75,97.64,97.73,11300.0,89.9186,89.9278,89.8266,89.9094,11300.0
2015-03-05 13:00:00,97.7,97.78,97.66,97.78,4800.0,89.8818,89.9554,89.845,89.9554,4800.0
2015-03-05 13:05:00,97.74,97.77,97.73,97.73,5100.0,89.9186,89.9462,89.9094,89.9094,5100.0
2015-03-05 13:10:00,97.75,97.76,97.73,97.76,7100.0,89.9278,89.937,89.9094,89.937,7100.0
2015-03-05 13:15:00,97.75,97.77,97.71,97.71,4600.0,89.9278,89.9462,89.891,89.891,4600.0
2015-03-05 13:20:00,97.74,97.77,97.67,97.72,12200.0,89.9186,89.9462,89.8542,89.9002,12200.0
2015-03-05 13:25:00,97.74,97.76,97.67,97.67,4200.0,89.9186,89.937,89.8542,89.8542,4200.0
2015-03-05 13:30:00,97.69,97.75,97.65,97.69,4700.0,89.8726,89.9278,89.8358,89.8726,4700.0
2015-03-05 13:35:00,97.71,97.74,97.7,97.73,3600.0,89.891,89.9186,89.8818,89.9094,3600.0
2015-03-05 13:40:00,97.69,97.76,97.66,97.75,6500.0,89.8726,89.937,89.845,89.9278,6500.0
2015-03-05 13:45:00,97.75,97.78,97.72,97.73,4100.0,89.9278,89.9554,89.9002,89.9094,4100.0
2015-03-05 13:50:00,97.73,97.89,97.73,97.89,10800.0,89.9094,90.0566,89.9094,90.0566,10800.0
2015-03-05 13:55:00,97.88,97.93,97.88,97.89,3900.0,90.0474,90.0934,90.0474,90.0566,3900.0
2015-03-05 14:00:00,97.89,97.98,97.88,97.97,6700.0,90.0566,90.1394,90.0474,90.1302,6700.0
2015-03-05 14:05:00,97.96,98.0,97.96,97.96,26000.0,90.121,90.1578,90.121,90.121,26000.0
2015-03-05 14:10:00,97.97,97.97,97.92,97.94,8300.0,90.1302,90.1302,90.0842,90.1026,8300.0
2015-03-05 14:15:00,97.94,98.05,97.94,98.05,7800.0,90.1026,90.2038,90.1026,90.2038,7800.0
2015-03-05 14:20:00,98.05,98.06,97.96,97.98,5100.0,90.2038,90.213,90.121,90.1394,5100.0
2015-03-05 14:25:00,97.97,98.03,97.94,97.95,9500.0,90.1302,90.1854,90.1026,90.1118,9500.0
2015-03-05 14:30:00,97.96,98.03,97.95,97.98,9900.0,90.121,90.1854,90.1118,90.1394,9900.0
2015-03-05 14:35:00,97.97,97.99,97.9,97.98,8100.0,90.1302,90.1486,90.0658,90.1394,8100.0
2015-03-05 14:40:00,97.98,98.02,97.94,97.94,7800.0,90.1394,90.1762,90.1026,90.1026,7800.0
2015-03-05 14:45:00,97.97,98.02,97.92,97.98,30700.0,90.1302,90.1762,90.0842,90.1394,30700.0
2015-03-05 14:50:00,97.97,98.12,97.93,98.09,13200.0,90.1302,90.2682,90.0934,90.2406,13200.0
2015-03-05 14:55:00,98.09,98.1,97.97,98.0,17100.0,90.2406,90.2498,90.1302,90.1578,17100.0
2015-03-05 15:00:00,98.0,98.07,97.94,98.0,14100.0,90.1578,90.2222,90.1026,90.1578,14100.0
2015-03-05 15:05:00,98.02,98.06,97.97,98.05,12600.0,90.1762,90.213,90.1302,90.2038,12600.0
2015-03-05 15:10:00,98.06,98.11,98.0,98.07,7700.0,90.213,90.259,90.1578,90.2222,7700.0
2015-03-05 15:15:00,98.08,98.1,98.02,98.02,8300.0,90.2314,90.2498,90.1762,90.1762,8300.0
2015-03-05 15:20:00,98.03,98.1,98.02,98.08,7200.0,90.1854,90.2498,90.1762,90.2314,7200.0
2015-03-05 15:25:00,98.08,98.14,98.06,98.14,9400.0,90.2314,90.2866,90.213,90.2866,9400.0
2015-03-05 15:30:00,98.14,98.15,97.96,98.0,16500.0,90.2866,90.2958,90.121,90.1578,16500.0
2015-03-05 15:35:00,98.01,98.09,97.98,98.07,10300.0,90.167,90.2406,90.1394,90.2222,10300.0
2015-03-05 15:40:00,98.1,98.15,98.05,98.11,15200.0,90.2498,90.2958,90.2038,90.259,15200.0
2015-03-05 15:45:00,98.12,98.16,98.05,98.12,21700.0,90.2682,90.305,90.2038,90.2682,21700.0
2015-03-05 15:50:00,98.13,98.18,98.11,98.15,44500.0,90.2774,90.3234,90.259,90.2958,44500.0
2015-03-05 15:55:00,98.15,98.18,98.1,98.1,58000.0,90.2958,90.3234,90.2498,90.2498,58000.0
2015-03-06 09:30:00,97.64,97.64,97.21,97.51,51800.0,89.8266,89.8266,89.431,89.707,51800.0
2015-03-06 09:35:00,97.5,97.51,97.19,97.19,10000.0,89.6978,89.707,89.4126,89.4126,10000.0
2015-03-06 09:40:00,97.13,97.4,97.13,97.34,10500.0,89.3574,89.6058,89.3574,89.5506,10500.0
2015-03-06 09:45:00,97.36,97.69,97.36,97.67,47300.0,89.569,89.8726,89.569,89.8542,47300.0
2015-03-06 09:50:00,97.59,97.75,97.49,97.68,18800.0,89.7806,89.9278,89.6886,89.8634,18800.0
2015-03-06 09:55:00,97.77,97.85,97.64,97.64,7600.0,89.9462,90.0198,89.8266,89.8266,7600.0
2015-03-06 10:00:00,97.65,97.82,97.65,97.78,26100.0,89.8358,89.9922,89.8358,89.9554,26100.0
2015-03-06 10:05:00,97.78,97.85,97.69,97.76,8300.0,89.9554,90.0198,89.8726,89.937,8300.0
2015-03-06 10:10:00,97.76,97.84,97.65,97.65,11100.0,89.937,90.0106,89.8358,89.8358,11100.0
2015-03-06 10:15:00,97.64,97.85,97.62,97.84,14300.0,89.8266,90.0198,89.8082,90.0106,14300.0
2015-03-06 10:20:00,97.86,97.96,97.85,97.92,11500.0,90.029,90.121,90.0198,90.0842,11500.0
2015-03-06 10:25:00,97.89,98.08,97.89,98.02,13600.0,90.0566,90.2314,90.0566,90.1762,13600.0
2015-03-06 10:30:00,98.0,98.06,97.91,98.06,28800.0,90.1578,90.213,90.075,90.213,28800.0
2015-03-06 10:35:00,98.1,98.1,97.96,98.01,11900.0,90.2498,90.2498,90.121,90.167,11900.0
2015-03-06 10:40:00,97.99,98.1,97.94,98.09,14200.0,90.1486,90.2498,90.1026,90.2406,14200.0
2015-03-06 10:45:00,98.11,98.26,98.07,98.16,13500.0,90.259,90.397,90.2222,90.305,13500.0
2015-03-06 10:50:00,98.16,98.16,98.03,98.06,19700.0,90.305,90.305,90.1854,90.213,19700.0
2015-03-06 10:55:00,98.03,98.04,97.92,97.92,16600.0,90.1854,90.1946,90.0842,90.0842,16600.0
2015-03-06 11:00:00,97.94,97.97,97.72,97.73,65600.0,90.1026,90.1302,89.9002,89.9094,65600.0
2015-03-06 11:05:00,97.74,97.75,97.5,97.51,56500.0,89.9186,89.9278,89.6978,89.707,56500.0
2015-03-06 11:10:00,97.55,97.59,97.46,97.55,7700.0,89.7438,89.7806,89.661,89.7438,7700.0
2015-03-06 11:15:00,97.52,97.61,97.47,97.52,16100.0,89.7162,89.799,89.6702,89.7162,16100.0
2015-03-06 11:20:00,97.54,97.58,97.44,97.57,13700.0,89.7346,89.7714,89.6426,89.7622,13700.0
2015-03-06 11:25:00,97.51,97.63,97.39,97.56,9100.0,89.707,89.8174,89.5966,89.753,9100.0
2015-03-06 11:30:00,97.48,97.6,97.4,97.58,13200.0,89.6794,89.7898,89.6058,89.7714,13200.0
2015-03-06 11:35:00,97.61,97.64,97.51,97.57,8300.0,89.799,89.8266,89.707,89.7622,8300.0
2015-03-06 11:40:00,97.58,97.61,97.48,97.49,18900.0,89.7714,89.799,89.6794,89.6886,18900.0
2015-03-06 11:45:00,97.48,97.56,97.42,97.45,7100.0,89.6794,89.753,89.6242,89.6518,7100.0
2015-03-06 11:50:00,97.41,97.57,97.34,97.57,3900.0,89.615,89.7622,89.5506,89.7622,3900.0
2015-03-06 11:55:00,97.51,97.53,97.41,97.43,7100.0,89.707,89.7254,89.615,89.6334,7100.0
2015-03-06 12:00:00,97.46,97.6,97.44,97.59,7000.0,89.661,89.7898,89.6426,89.7806,7000.0
2015-03-06 12:05:00,97.57,97.64,97.56,97.56,3300.0,89.7622,89.8266,89.753,89.753,3300.0
2015-03-06 12:10:00,97.6,97.6,97.55,97.58,5300.0,89.7898,89.7898,89.7438,89.7714,5300.0
2015-03-06 12:15:00,97.6,97.62,97.46,97.5,11900.0,89.7898,89.8082,89.661,89.6978,11900.0
2015-03-06 12:20:00,97.48,97.5,97.38,97.44,21700.0,89.6794,89.6978,89.5874,89.6426,21700.0
2015-03-06 12:25:00,97.44,97.5,97.33,97.48,6000.0,89.6426,89.6978,89.5414,89.6794,6000.0
2015-03-06 12:30:00,97.47,97.5,97.35,97.44,6800.0,89.6702,89.6978,89.5598,89.6426,6800.0
2015-03-06 12:35:00,97.4,97.49,97.38,97.48,6400.0,89.6058,89.6886,89.5874,89.6794,6400.0
2015-03-06 12:40:00,97.47,97.52,97.4,97.52,8500.0,89.6702,89.7162,89.6058,89.7162,8500.0
2015-03-06 12:45:00,97.53,97.53,97.46,97.5,4000.0,89.7254,89.7254,89.661,89.6978,4000.0
2015-03-06 12:50:00,97.52,97.55,97.4,97.42,8400.0,89.7162,89.7438,89.6058,89.6242,8400.0
2015-03-06 12:55:00,97.5,97.53,97.43,97.53,14300.0,89.6978,89.7254,89.6334,89.7254,14300.0
2015-03-06 13:00:00,97.55,97.57,97.43,97.43,6000.0,89.7438,89.7622,89.6334,89.6334,6000.0
2015-03-06 13:05:00,97.42,97.5,97.37,97.46,8200.0,89.6242,89.6978,89.5782,89.661,8200.0
2015-03-06 13:10:00,97.47,97.59,97.43,97.56,4300.0,89.6702,89.7806,89.6334,89.753,4300.0
2015-03-06 13:15:00,97.54,97.56,97.42,97.42,5000.0,89.7346,89.753,89.6242,89.6242,5000.0
2015-03-06 13:20:00,97.45,97.51,97.38,97.38,28000.0,89.6518,89.707,89.5874,89.5874,28000.0
2015-03-06 13:25:00,97.41,97.53,97.37,97.5,12200.0,89.615,89.7254,89.5782,89.6978,12200.0
2015-03-06 13:30:00,97.53,97.53,97.33,97.34,6700.0,89.7254,89.7254,89.5414,89.5506,6700.0
2015-03-06 13:35:00,97.33,97.41,97.27,97.39,5700.0,89.5414,89.615,89.4862,89.5966,5700.0
2015-03-06 13:40:00,97.37,97.39,97.32,97.34,9200.0,89.5782,89.5966,89.5322,89.5506,9200.0
2015-03-06 13:45:00,97.32,97.42,97.32,97.4,19200.0,89.5322,89.6242,89.5322,89.6058,19200.0
2015-03-06 13:50:00,97.42,97.42,97.35,97.39,10000.0,89.6242,89.6242,89.5598,89.5966,10000.0
2015-03-06 13:55:00,97.36,97.5,97.36,97.5,7400.0,89.569,89.6978,89.569,89.6978,7400.0
2015-03-06 14:00:00,97.49,97.61,97.45,97.61,6400.0,89.6886,89.799,89.6518,89.799,6400.0
2015-03-06 14:05:00,97.6,97.65,97.52,97.62,8900.0,89.7898,89.8358,89.7162,89.8082,8900.0
2015-03-06 14:10:00,97.63,97.63,97.54,97.54,3100.0,89.8174,89.8174,89.7346,89.7346,3100.0
2015-03-06 14:15:00,97.56,97.57,97.39,97.41,20800.0,89.753,89.7622,89.5966,89.615,20800.0
2015-03-06 14:20:00,97.4,97.4,97.22,97.38,33400.0,89.6058,89.6058,89.4402,89.5874,33400.0
2015-03-06 14:25:00,97.37,97.52,97.37,97.45,11600.0,89.5782,89.7162,89.5782,89.6518,11600.0
2015-03-06 14:30:00,97.44,97.48,97.39,97.48,10200.0,89.6426,89.6794,89.5966,89.6794,10200.0
2015-03-06 14:35:00,97.5,97.5,97.32,97.32,9000.0,89.6978,89.6978,89.5322,89.5322,9000.0
2015-03-06 14:40:00,97.31,97.4,97.28,97.31,13200.0,89.523,89.6058,89.4954,89.523,13200.0
2015-03-06 14:45:00,97.33,97.45,97.33,97.38,11100.0,89.5414,89.6518,89.5414,89.5874,11100.0
2015-03-06 14:50:00,97.37,97.42,97.33,97.37,16300.0,89.5782,89.6242,89.5414,89.5782,16300.0
2015-03-06 14:55:00,97.38,97.43,97.33,97.38,22100.0,89.5874,89.6334,89.5414,89.5874,22100.0
2015-03-06 15:00:00,97.39,97.58,97.39,97.57,11100.0,89.5966,89.7714,89.5966,89.7622,11100.0
2015-03-06 15:05:00,97.59,97.6,97.5,97.51,16700.0,89.7806,89.7898,89.6978,89.707,16700.0
2015-03-06 15:10:00,97.52,97.52,97.37,97.46,13900.0,89.7162,89.7162,89.5782,89.661,13900.0
2015-03-06 15:15:00,97.47,97.51,97.4,97.5,12200.0,89.6702,89.707,89.6058,89.6978,12200.0
2015-03-06 15:20:00,97.5,97.52,97.44,97.5,16700.0,89.6978,89.7162,89.6426,89.6978,16700.0
2015-03-06 15:25:00,97.49,97.49,97.3,97.37,17200.0,89.6886,89.6886,89.5138,89.5782,17200.0
2015-03-06 15:30:00,97.36,97.46,97.32,97.41,34800.0,89.569,89.661,89.5322,89.615,34800.0
2015-03-06 15:35:00,97.39,97.47,97.35,97.44,42500.0,89.5966,89.6702,89.5598,89.6426,42500.0
2015-03-06 15:40:00,97.43,97.45,97.28,97.3,71500.0,89.6334,89.6518,89.4954,89.5138,71500.0
2015-03-06 15:45:00,97.3,97.37,97.26,97.26,33800.0,89.5138,89.5782,89.477,89.477,33800.0
2015-03-06 15:50:00,97.26,97.37,97.23,97.34,31100.0,89.477,89.5782,89.4494,89.5506,31100.0
2015-03-06 15:55:00,97.35,97.44,97.31,97.42,56400.0,89.5598,89.6426,89.523,89.6242,56400.0
2015-03-09 09:30:00,97.66,97.66,97.14,97.26,28300.0,89.845,89.845,89.3666,89.477,28300.0
2015-03-09 09:35:00,97.16,97.53,97.16,97.43,19400.0,89.385,89.7254,89.385,89.6334,19400.0
2015-03-09 09:40:00,97.38,97.55,97.38,97.49,15200.0,89.5874,89.7438,89.5874,89.6886,15200.0
2015-03-09 09:45:00,97.49,97.49,97.2,97.2,12800.0,89.6886,89.6886,89.4218,89.4218,12800.0
2015-03-09 09:50:00,97.25,97.3,97.14,97.23,8900.0,89.4678,89.5138,89.3666,89.4494,8900.0
2015-03-09 09:55:00,97.26,97.34,97.2,97.32,10900.0,89.477,89.5506,89.4218,89.5322,10900.0
2015-03-09 10:00:00,97.32,97.32,97.2,97.28,6800.0,89.5322,89.5322,89.4218,89.4954,6800.0
2015-03-09 10:05:00,97.29,97.37,97.24,97.27,21600.0,89.5046,89.5782,89.4586,89.4862,21600.0
2015-03-09 10:10:00,97.26,97.28,97.14,97.14,7200.0,89.477,89.4954,89.3666,89.3666,7200.0
2015-03-09 10:15:00,97.14,97.22,97.04,97.21,20600.0,89.3666,89.4402,89.2746,89.431,20600.0
2015-03-09 10:20:00,97.15,97.18,97.09,97.1,19700.0,89.3758,89.4034,89.3206,89.3298,19700.0
2015-03-09 10:25:00,97.08,97.09,96.91,97.06,8100.0,89.3114,89.3206,89.155,89.293,8100.0
2015-03-09 10:30:00,97.08,97.27,97.05,97.23,5700.0,89.3114,89.4862,89.2838,89.4494,5700.0
2015-03-09 10:35:00,97.23,97.25,97.12,97.12,5300.0,89.4494,89.4678,89.3482,89.3482,5300.0
2015-03-09 10:40:00,97.16,97.38,97.11,97.32,4700.0,89.385,89.5874,89.339,89.5322,4700.0
2015-03-09 10:45:00,97.32,97.34,97.26,97.31,9700.0,89.5322,89.5506,89.477,89.523,9700.0
2015-03-09 10:50:00,97.33,97.36,97.31,97.35,3900.0,89.5414,89.569,89.523,89.5598,3900.0
2015-03-09 10:55:00,97.33,97.35,97.26,97.29,7600.0,89.5414,89.5598,89.477,89.5046,7600.0
2015-03-09 11:00:00,97.29,97.38,97.26,97.34,6400.0,89.5046,89.5874,89.477,89.5506,6400.0
2015-03-09 11:05:00,97.33,97.44,97.32,97.4,4200.0,89.5414,89.6426,89.5322,89.6058,4200.0
2015-03-09 11:10:00,97.4,97.44,97.37,97.42,4000.0,89.6058,89.6426,89.5782,89.6242,4000.0
2015-03-09 11:15:00,97.4,97.47,97.38,97.38,6200.0,89.6058,89.6702,89.5874,89.5874,6200.0
2015-03-09 11:20:00,97.39,97.41,97.36,97.4,2900.0,89.5966,89.615,89.569,89.6058,2900.0
2015-03-09 11:25:00,97.38,97.55,97.35,97.52,4800.0,89.5874,89.7438,89.5598,89.7162,4800.0
2015-03-09 11:30:00,97.55,97.59,97.55,97.59,3700.0,89.7438,89.7806,89.7438,89.7806,3700.0
2015-03-09 11:35:00,97.58,97.62,97.57,97.59,3400.0,89.7714,89.8082,89.7622,89.7806,3400.0
2015-03-09 11:40:00,97.59,97.68,97.58,97.64,7900.0,89.7806,89.8634,89.7714,89.8266,7900.0
2015-03-09 11:45:00,97.65,97.65,97.54,97.57,5300.0,89.8358,89.8358,89.7346,89.7622,5300.0
2015-03-09 11:50:00,97.56,97.57,97.42,97.45,6200.0,89.753,89.7622,89.6242,89.6518,6200.0
2015-03-09 11:55:00,97.45,97.53,97.44,97.47,8400.0,89.6518,89.7254,89.6426,89.6702,8400.0
2015-03-09 12:00:00,97.5,97.51,97.39,97.45,4600.0,89.6978,89.707,89.5966,89.6518,4600.0
2015-03-09 12:05:00,97.42,97.43,97.36,97.38,3600.0,89.6242,89.6334,89.569,89.5874,3600.0
2015-03-09 12:10:00,97.39,97.44,97.38,97.42,5900.0,89.5966,89.6426,89.5874,89.6242,5900.0
2015-03-09 12:15:00,97.4,97.41,97.36,97.38,2900.0,89.6058,89.615,89.569,89.5874,2900.0
2015-03-09 12:20:00,97.38,97.41,97.35,97.41,4700.0,89.5874,89.615,89.5598,89.615,4700.0
2015-03-09 12:25:00,97.39,97.39,97.26,97.29,22100.0,89.5966,89.5966,89.477,89.5046,22100.0
2015-03-09 12:30:00,97.3,97.36,97.3,97.33,53300.0,89.5138,89.569,89.5138,89.5414,53300.0
2015-03-09 12:35:00,97.33,97.46,97.33,97.45,10200.0,89.5414,89.661,89.5414,89.6518,10200.0
2015-03-09 12:40:00,97.46,97.5,97.43,97.44,103100.0,89.661,89.6978,89.6334,89.6426,103100.0
2015-03-09 12:45:00,97.45,97.59,97.45,97.58,5800.0,89.6518,89.7806,89.6518,89.7714,5800.0
2015-03-09 12:50:00,97.6,97.65,97.58,97.63,5700.0,89.7898,89.8358,89.7714,89.8174,5700.0
2015-03-09 12:55:00,97.62,97.66,97.59,97.6,10200.0,89.8082,89.845,89.7806,89.7898,10200.0
2015-03-09 13:00:00,97.6,97.74,97.57,97.7,23500.0,89.7898,89.9186,89.7622,89.8818,23500.0
2015-03-09 13:05:00,97.65,97.68,97.64,97.67,4100.0,89.8358,89.8634,89.8266,89.8542,4100.0
2015-03-09 13:10:00,97.68,97.83,97.68,97.79,11300.0,89.8634,90.0014,89.8634,89.9646,11300.0
2015-03-09 13:15:00,97.82,97.9,97.78,97.85,14700.0,89.9922,90.0658,89.9554,90.0198,14700.0
2015-03-09 13:20:00,97.84,97.87,97.75,97.81,6000.0,90.0106,90.0382,89.9278,89.983,6000.0
2015-03-09 13:25:00,97.81,97.86,97.69,97.83,12200.0,89.983,90.029,89.8726,90.0014,12200.0
2015-03-09 13:30:00,97.9,97.9,97.84,97.84,3700.0,90.0658,90.0658,90.0106,90.0106,3700.0
2015-03-09 13:35:00,97.83,97.84,97.77,97.8,4600.0,90.0014,90.0106,89.9462,89.9738,4600.0
2015-03-09 13:40:00,97.81,97.87,97.8,97.81,12300.0,89.983,90.0382,89.9738,89.983,12300.0
2015-03-09 13:45:00,97.83,97.83,97.77,97.79,9200.0,90.0014,90.0014,89.9462,89.9646,9200.0
2015-03-09 13:50:00,97.8,97.82,97.77,97.8,4300.0,89.9738,89.9922,89.9462,89.9738,4300.0
2015-03-09 13:55:00,97.79,97.81,97.78,97.79,3900.0,89.9646,89.983,89.9554,89.9646,3900.0
2015-03-09 14:00:00,97.8,97.82,97.79,97.81,8400.0,89.9738,89.9922,89.9646,89.983,8400.0
2015-03-09 14:05:00,97.81,97.81,97.77,97.79,8200.0,89.983,89.983,89.9462,89.9646,8200.0
2015-03-09 14:10:00,97.78,97.82,97.72,97.81,8900.0,89.9554,89.9922,89.9002,89.983,8900.0
2015-03-09 14:15:00,97.8,97.82,97.75,97.76,7500.0,89.9738,89.9922,89.9278,89.937,7500.0
2015-03-09 14:20:00,97.8,97.82,97.76,97.81,14100.0,89.9738,89.9922,89.937,89.983,14100.0
2015-03-09 14:25:00,97.83,97.83,97.77,97.81,6900.0,90.0014,90.0014,89.9462,89.983,6900.0
2015-03-09 14:30:00,97.79,97.79,97.7,97.75,10000.0,89.9646,89.9646,89.8818,89.9278,10000.0
2015-03-09 14:35:00,97.74,97.81,97.71,97.77,15200.0,89.9186,89.983,89.891,89.9462,15200.0
2015-03-09 14:40:00,97.76,97.77,97.69,97.75,22500.0,89.937,89.9462,89.8726,89.9278,22500.0
2015-03-09 14:45:00,97.75,97.78,97.7,97.75,20000.0,89.9278,89.9554,89.8818,89.9278,20000.0
2015-03-09 14:50:00,97.76,97.78,97.73,97.77,8900.0,89.937,89.9554,89.9094,89.9462,8900.0
2015-03-09 14:55:00,97.76,97.77,97.73,97.76,11900.0,89.937,89.9462,89.9094,89.937,11900.0
2015-03-09 15:00:00,97.76,97.76,97.72,97.73,12700.0,89.937,89.937,89.9002,89.9094,12700.0
2015-03-09 15:05:00,97.72,97.76,97.71,97.75,8400.0,89.9002,89.937,89.891,89.9278,8400.0
2015-03-09 15:10:00,97.75,97.76,97.68,97.74,13800.0,89.9278,89.937,89.8634,89.9186,13800.0
2015-03-09 15:15:00,97.74,97.76,97.71,97.73,6600.0,89.9186,89.937,89.891,89.9094,6600.0
2015-03-09 15:20:00,97.71,97.72,97.67,97.69,5100.0,89.891,89.9002,89.8542,89.8726,5100.0
2015-03-09 15:25:00,97.68,97.76,97.63,97.72,12300.0,89.8634,89.937,89.8174,89.9002,12300.0
2015-03-09 15:30:00,97.73,97.76,97.73,97.73,16800.0,89.9094,89.937,89.9094,89.9094,16800.0
2015-03-09 15:35:00,97.73,97.73,97.69,97.72,8300.0,89.9094,89.9094,89.8726,89.9002,8300.0
2015-03-09 15:40:00,97.72,97.75,97.66,97.68,9700.0,89.9002,89.9278,89.845,89.8634,9700.0
2015-03-09 15:45:00,97.68,97.76,97.68,97.73,36500.0,89.8634,89.937,89.8634,89.9094,36500.0
2015-03-09 15:50:00,97.74,97.75,97.64,97.67,36500.0,89.9186,89.9278,89.8266,89.8542,36500.0
2015-03-09 15:55:00,97.67,97.7,97.62,97.64,45400.0,89.8542,89.8818,89.8082,89.8266,45400.0
2015-03-10 09:30:00,96.66,96.74,96.3,96.74,19900.0,88.925,88.9986,88.5938,88.9986,19900.0
2015-03-10 09:35:00,96.74,96.76,96.51,96.57,8600.0,88.9986,89.017,88.787,88.8422,8600.0
2015-03-10 09:40:00,96.57,96.57,96.32,96.48,9400.0,88.8422,88.8422,88.6122,88.7594,9400.0
2015-03-10 09:45:00,96.43,96.5,96.2,96.43,13100.0,88.7134,88.7778,88.5018,88.7134,13100.0
2015-03-10 09:50:00,96.38,96.43,96.33,96.39,10500.0,88.6674,88.7134,88.6214,88.6766,10500.0
2015-03-10 09:55:00,96.36,96.36,96.08,96.12,5900.0,88.649,88.649,88.3914,88.4282,5900.0
2015-03-10 10:00:00,96.13,96.41,96.07,96.32,9900.0,88.4374,88.695,88.3822,88.6122,9900.0
2015-03-10 10:05:00,96.33,96.33,96.2,96.22,9600.0,88.6214,88.6214,88.5018,88.5202,9600.0
2015-03-10 10:10:00,96.26,96.26,96.12,96.19,4900.0,88.557,88.557,88.4282,88.4926,4900.0
2015-03-10 10:15:00,96.16,96.2,95.98,96.14,5800.0,88.465,88.5018,88.2994,88.4466,5800.0
2015-03-10 10:20:00,96.15,96.24,96.1,96.1,5500.0,88.4558,88.5386,88.4098,88.4098,5500.0
2015-03-10 10:25:00,96.11,96.21,96.04,96.19,5900.0,88.419,88.511,88.3546,88.4926,5900.0
2015-03-10 10:30:00,96.18,96.18,96.03,96.03,4300.0,88.4834,88.4834,88.3454,88.3454,4300.0
2015-03-10 10:35:00,96.03,96.14,96.0,96.14,16900.0,88.3454,88.4466,88.3178,88.4466,16900.0
2015-03-10 10:40:00,96.16,96.16,96.05,96.09,9000.0,88.465,88.465,88.3638,88.4006,9000.0
2015-03-10 10:45:00,96.1,96.21,96.08,96.15,7900.0,88.4098,88.511,88.3914,88.4558,7900.0
2015-03-10 10:50:00,96.25,96.3,96.2,96.28,4100.0,88.5478,88.5938,88.5018,88.5754,4100.0
2015-03-10 10:55:00,96.29,96.34,96.21,96.21,9800.0,88.5846,88.6306,88.511,88.511,9800.0
2015-03-10 11:00:00,96.24,96.44,96.23,96.37,4000.0,88.5386,88.7226,88.5294,88.6582,4000.0
2015-03-10 11:05:00,96.4,96.48,96.4,96.45,4500.0,88.6858,88.7594,88.6858,88.7318,4500.0
2015-03-10 11:10:00,96.45,96.59,96.43,96.55,10000.0,88.7318,88.8606,88.7134,88.8238,10000.0
2015-03-10 11:15:00,96.56,96.69,96.55,96.65,9400.0,88.833,88.9526,88.8238,88.9158,9400.0
2015-03-10 11:20:00,96.7,96.83,96.69,96.78,13100.0,88.9618,89.0814,88.9526,89.0354,13100.0
2015-03-10 11:25:00,96.75,96.91,96.75,96.79,12000.0,89.0078,89.155,89.0078,89.0446,12000.0
2015-03-10 11:30:00,96.81,96.95,96.78,96.8,16600.0,89.063,89.1918,89.0354,89.0538,16600.0
2015-03-10 11:35:00,96.77,96.77,96.57,96.64,5000.0,89.0262,89.0262,88.8422,88.9066,5000.0
2015-03-10 11:40:00,96.65,96.65,96.53,96.53,2600.0,88.9158,88.9158,88.8054,88.8054,2600.0
2015-03-10 11:45:00,96.45,96.48,96.35,96.42,6100.0,88.7318,88.7594,88.6398,88.7042,6100.0
2015-03-10 11:50:00,96.4,96.4,96.24,96.25,5300.0,88.6858,88.6858,88.5386,88.5478,5300.0
2015-03-10 11:55:00,96.24,96.36,96.17,96.18,4200.0,88.5386,88.649,88.4742,88.4834,4200.0
2015-03-10 12:00:00,96.18,96.2,96.1,96.15,2100.0,88.4834,88.5018,88.4098,88.4558,2100.0
2015-03-10 12:05:00,96.13,96.19,96.08,96.19,4400.0,88.4374,88.4926,88.3914,88.4926,4400.0
2015-03-10 12:10:00,96.2,96.23,96.15,96.21,7000.0,88.5018,88.5294,88.4558,88.511,7000.0
2015-03-10 12:15:00,96.19,96.2,96.12,96.14,5000.0,88.4926,88.5018,88.4282,88.4466,5000.0
2015-03-10 12:20:00,96.11,96.12,95.99,96.01,6000.0,88.419,88.4282,88.3086,88.327,6000.0
2015-03-10 12:25:00,96.03,96.13,95.97,96.1,29100.0,88.3454,88.4374,88.2902,88.4098,29100.0
2015-03-10 12:30:00,96.08,96.16,96.05,96.08,5600.0,88.3914,88.465,88.3638,88.3914,5600.0
2015-03-10 12:35:00,96.09,96.23,96.08,96.18,18900.0,88.4006,88.5294,88.3914,88.4834,18900.0
2015-03-10 12:40:00,96.18,96.24,96.17,96.2,5300.0,88.4834,88.5386,88.4742,88.5018,5300.0
2015-03-10 12:45:00,96.18,96.19,96.07,96.09,9400.0,88.4834,88.4926,88.3822,88.4006,9400.0
2015-03-10 12:50:00,96.16,96.23,96.12,96.17,2800.0,88.465,88.5294,88.4282,88.4742,2800.0
2015-03-10 12:55:00,96.18,96.27,96.16,96.18,9200.0,88.4834,88.5662,88.465,88.4834,9200.0
2015-03-10 13:00:00,96.19,96.23,96.15,96.15,7500.0,88.4926,88.5294,88.4558,88.4558,7500.0
2015-03-10 13:05:00,96.21,96.21,96.13,96.13,3000.0,88.511,88.511,88.4374,88.4374,3000.0
2015-03-10 13:10:00,96.12,96.18,96.08,96.08,5300.0,88.4282,88.4834,88.3914,88.3914,5300.0
2015-03-10 13:15:00,96.12,96.19,96.11,96.18,2100.0,88.4282,88.4926,88.419,88.4834,2100.0
2015-03-10 13:20:00,96.24,96.33,96.24,96.33,2400.0,88.5386,88.6214,88.5386,88.6214,2400.0
2015-03-10 13:25:00,96.35,96.38,96.25,96.3,4500.0,88.6398,88.6674,88.5478,88.5938,4500.0
2015-03-10 13:30:00,96.27,96.32,96.21,96.22,4900.0,88.5662,88.6122,88.511,88.5202,4900.0
2015-03-10 13:35:00,96.2,96.22,96.18,96.21,3200.0,88.5018,88.5202,88.4834,88.511,3200.0
2015-03-10 13:40:00,96.18,96.25,96.17,96.24,6000.0,88.4834,88.5478,88.4742,88.5386,6000.0
2015-03-10 13:45:00,96.23,96.36,96.23,96.35,5800.0,88.5294,88.649,88.5294,88.6398,5800.0
2015-03-10 13:50:00,96.34,96.37,96.29,96.29,3000.0,88.6306,88.6582,88.5846,88.5846,3000.0
2015-03-10 13:55:00,96.32,96.36,96.27,96.27,3100.0,88.6122,88.649,88.5662,88.5662,3100.0
2015-03-10 14:00:00,96.3,96.33,96.28,96.33,4300.0,88.5938,88.6214,88.5754,88.6214,4300.0
2015-03-10 14:05:00,96.31,96.41,96.3,96.38,19200.0,88.603,88.695,88.5938,88.6674,19200.0
2015-03-10 14:10:00,96.37,96.41,96.18,96.23,14600.0,88.6582,88.695,88.4834,88.5294,14600.0
2015-03-10 14:15:00,96.23,96.3,96.21,96.24,10300.0,88.5294,88.5938,88.511,88.5386,10300.0
2015-03-10 14:20:00,96.23,96.23,96.06,96.11,26500.0,88.5294,88.5294,88.373,88.419,26500.0
2015-03-10 14:25:00,96.09,96.16,96.04,96.07,28500.0,88.4006,88.465,88.3546,88.3822,28500.0
2015-03-10 14:30:00,96.07,96.19,96.07,96.16,7100.0,88.3822,88.4926,88.3822,88.465,7100.0
2015-03-10 14:35:00,96.19,96.21,96.12,96.15,19900.0,88.4926,88.511,88.4282,88.4558,19900.0
2015-03-10 14:40:00,96.16,96.2,96.12,96.2,6900.0,88.465,88.5018,88.4282,88.5018,6900.0
2015-03-10 14:45:00,96.2,96.21,96.12,96.13,24000.0,88.5018,88.511,88.4282,88.4374,24000.0
2015-03-10 14:50:00,96.13,96.14,95.98,95.98,20500.0,88.4374,88.4466,88.2994,88.2994,20500.0
2015-03-10 14:55:00,95.98,96.04,95.92,95.99,6800.0,88.2994,88.3546,88.2442,88.3086,6800.0
2015-03-10 15:00:00,95.98,96.06,95.95,95.96,13700.0,88.2994,88.373,88.2718,88.281,13700.0
2015-03-10 15:05:00,95.93,96.0,95.93,96.0,10800.0,88.2534,88.3178,88.2534,88.3178,10800.0
2015-03-10 15:10:00,95.96,95.97,95.89,95.89,12900.0,88.281,88.2902,88.2166,88.2166,12900.0
2015-03-10 15:15:00,95.88,96.02,95.87,95.99,18500.0,88.2074,88.3362,88.1982,88.3086,18500.0
2015-03-10 15:20:00,96.0,96.01,95.94,95.95,16000.0,88.3178,88.327,88.2626,88.2718,16000.0
2015-03-10 15:25:00,95.94,95.97,95.87,95.91,30300.0,88.2626,88.2902,88.1982,88.235,30300.0
2015-03-10 15:30:00,95.91,95.92,95.75,95.75,17000.0,88.235,88.2442,88.0878,88.0878,17000.0
2015-03-10 15:35:00,95.74,95.78,95.71,95.74,30800.0,88.0786,88.1154,88.051,88.0786,30800.0
2015-03-10 15:40:00,95.74,95.77,95.67,95.7,27700.0,88.0786,88.1062,88.0142,88.0418,27700.0
2015-03-10 15:45:00,95.7,95.71,95.61,95.63,43300.0,88.0418,88.051,87.959,87.9774,43300.0
2015-03-10 15:50:00,95.64,95.64,95.52,95.54,69400.0,87.9866,87.9866,87.8763,87.8947,69400.0
2015-03-10 15:55:00,95.54,95.55,95.38,95.38,107100.0,87.8947,87.9039,87.7475,87.7475,107100.0
2015-03-11 09:30:00,95.44,96.12,95.4,96.03,39300.0,87.8027,88.4282,87.7659,88.3454,39300.0
2015-03-11 09:35:00,95.86,95.92,95.45,95.56,18900.0,88.189,88.2442,87.8119,87.9131,18900.0
2015-03-11 09:40:00,95.55,96.05,95.54,95.98,9500.0,87.9039,88.3638,87.8947,88.2994,9500.0
2015-03-11 09:45:00,95.98,96.05,95.88,95.88,5600.0,88.2994,88.3638,88.2074,88.2074,5600.0
2015-03-11 09:50:00,95.91,95.93,95.7,95.75,4200.0,88.235,88.2534,88.0418,88.0878,4200.0
2015-03-11 09:55:00,95.83,96.12,95.81,95.99,9800.0,88.1614,88.4282,88.143,88.3086,9800.0
2015-03-11 10:00:00,96.02,96.02,95.82,95.89,4500.0,88.3362,88.3362,88.1522,88.2166,4500.0
2015-03-11 10:05:00,95.88,96.07,95.84,95.97,4700.0,88.2074,88.3822,88.1706,88.2902,4700.0
2015-03-11 10:10:00,95.97,95.98,95.83,95.84,5300.0,88.2902,88.2994,88.1614,88.1706,5300.0
2015-03-11 10:15:00,95.84,95.88,95.62,95.62,8400.0,88.1706,88.2074,87.9682,87.9682,8400.0
2015-03-11 10:20:00,95.61,95.75,95.61,95.73,5600.0,87.959,88.0878,87.959,88.0694,5600.0
2015-03-11 10:25:00,95.67,95.77,95.57,95.69,9600.0,88.0142,88.1062,87.9223,88.0326,9600.0
2015-03-11 10:30:00,95.71,95.8,95.52,95.62,13700.0,88.051,88.1338,87.8763,87.9682,13700.0
2015-03-11 10:35:00,95.59,95.7,95.59,95.7,11100.0,87.9406,88.0418,87.9406,88.0418,11100.0
2015-03-11 10:40:00,95.71,95.75,95.49,95.49,4300.0,88.051,88.0878,87.8487,87.8487,4300.0
2015-03-11 10:45:00,95.5,95.56,95.46,95.53,10400.0,87.8579,87.9131,87.8211,87.8855,10400.0
2015-03-11 10:50:00,95.54,95.71,95.52,95.69,15400.0,87.8947,88.051,87.8763,88.0326,15400.0
2015-03-11 10:55:00,95.7,95.72,95.61,95.63,7900.0,88.0418,88.0602,87.959,87.9774,7900.0
2015-03-11 11:00:00,95.58,95.71,95.58,95.63,6300.0,87.9314,88.051,87.9314,87.9774,6300.0
2015-03-11 11:05:00,95.59,95.59,95.44,95.49,6000.0,87.9406,87.9406,87.8027,87.8487,6000.0
2015-03-11 11:10:00,95.53,95.64,95.53,95.61,8000.0,87.8855,87.9866,87.8855,87.959,8000.0
2015-03-11 11:15:00,95.6,95.7,95.58,95.64,9000.0,87.9498,88.0418,87.9314,87.9866,9000.0
2015-03-11 11:20:00,95.62,95.69,95.59,95.6,4200.0,87.9682,88.0326,87.9406,87.9498,4200.0
2015-03-11 11:25:00,95.62,95.8,95.62,95.78,5000.0,87.9682,88.1338,87.9682,88.1154,5000.0
2015-03-11 11:30:00,95.78,95.88,95.78,95.88,3800.0,88.1154,88.2074,88.1154,88.2074,3800.0
2015-03-11 11:35:00,95.87,95.87,95.8,95.8,4300.0,88.1982,88.1982,88.1338,88.1338,4300.0
2015-03-11 11:40:00,95.78,95.88,95.78,95.78,6000.0,88.1154,88.2074,88.1154,88.1154,6000.0
2015-03-11 11:45:00,95.76,95.82,95.72,95.77,10900.0,88.097,88.1522,88.0602,88.1062,10900.0
2015-03-11 11:50:00,95.77,95.86,95.72,95.85,14300.0,88.1062,88.189,88.0602,88.1798,14300.0
2015-03-11 11:55:00,95.82,95.84,95.75,95.79,16100.0,88.1522,88.1706,88.0878,88.1246,16100.0
2015-03-11 12:00:00,95.82,95.84,95.76,95.78,5400.0,88.1522,88.1706,88.097,88.1154,5400.0
2015-03-11 12:05:00,95.76,95.76,95.61,95.62,4900.0,88.097,88.097,87.959,87.9682,4900.0
2015-03-11 12:10:00,95.63,95.73,95.59,95.73,11100.0,87.9774,88.0694,87.9406,88.0694,11100.0
2015-03-11 12:15:00,95.74,95.79,95.71,95.75,4300.0,88.0786,88.1246,88.051,88.0878,4300.0
2015-03-11 12:20:00,95.73,95.74,95.61,95.61,1900.0,88.0694,88.0786,87.959,87.959,1900.0
2015-03-11 12:25:00,95.61,95.61,95.49,95.58,3700.0,87.959,87.959,87.8487,87.9314,3700.0
2015-03-11 12:30:00,95.59,95.6,95.55,95.59,4500.0,87.9406,87.9498,87.9039,87.9406,4500.0
2015-03-11 12:35:00,95.58,95.61,95.5,95.59,9300.0,87.9314,87.959,87.8579,87.9406,9300.0
2015-03-11 12:40:00,95.61,95.68,95.55,95.67,24600.0,87.959,88.0234,87.9039,88.0142,24600.0
2015-03-11 12:45:00,95.67,95.77,95.66,95.67,5300.0,88.0142,88.1062,88.005,88.0142,5300.0
2015-03-11 12:50:00,95.67,95.67,95.58,95.67,4800.0,88.0142,88.0142,87.9314,88.0142,4800.0
2015-03-11 12:55:00,95.68,95.68,95.55,95.58,5700.0,88.0234,88.0234,87.9039,87.9314,5700.0
2015-03-11 13:00:00,95.58,95.62,95.54,95.54,4600.0,87.9314,87.9682,87.8947,87.8947,4600.0
2015-03-11 13:05:00,95.54,95.59,95.51,95.58,4600.0,87.8947,87.9406,87.8671,87.9314,4600.0
2015-03-11 13:10:00,95.56,95.57,95.46,95.54,5200.0,87.9131,87.9223,87.8211,87.8947,5200.0
2015-03-11 13:15:00,95.51,95.54,95.34,95.38,6000.0,87.8671,87.8947,87.7107,87.7475,6000.0
2015-03-11 13:20:00,95.41,95.53,95.41,95.53,5100.0,87.7751,87.8855,87.7751,87.8855,5100.0
2015-03-11 13:25:00,95.53,95.55,95.47,95.47,10900.0,87.8855,87.9039,87.8303,87.8303,10900.0
2015-03-11 13:30:00,95.48,95.49,95.37,95.42,4000.0,87.8395,87.8487,87.7383,87.7843,4000.0
2015-03-11 13:35:00,95.42,95.46,95.35,95.42,4600.0,87.7843,87.8211,87.7199,87.7843,4600.0
2015-03-11 13:40:00,95.42,95.43,95.37,95.37,5900.0,87.7843,87.7935,87.7383,87.7383,5900.0
2015-03-11 13:45:00,95.36,95.36,95.12,95.14,14500.0,87.7291,87.7291,87.5083,87.5267,14500.0
2015-03-11 13:50:00,95.1,95.22,95.1,95.22,4300.0,87.4899,87.6003,87.4899,87.6003,4300.0
2015-03-11 13:55:00,95.23,95.27,95.19,95.19,5600.0,87.6095,87.6463,87.5727,87.5727,5600.0
2015-03-11 14:00:00,95.19,95.27,95.16,95.27,6800.0,87.5727,87.6463,87.5451,87.6463,6800.0
2015-03-11 14:05:00,95.27,95.4,95.27,95.37,12000.0,87.6463,87.7659,87.6463,87.7383,12000.0
2015-03-11 14:10:00,95.34,95.35,95.28,95.31,4400.0,87.7107,87.7199,87.6555,87.6831,4400.0
2015-03-11 14:15:00,95.32,95.44,95.27,95.41,8200.0,87.6923,87.8027,87.6463,87.7751,8200.0
2015-03-11 14:20:00,95.45,95.45,95.38,95.38,4800.0,87.8119,87.8119,87.7475,87.7475,4800.0
2015-03-11 14:25:00,95.4,95.46,95.33,95.37,6900.0,87.7659,87.8211,87.7015,87.7383,6900.0
2015-03-11 14:30:00,95.36,95.38,95.27,95.29,6800.0,87.7291,87.7475,87.6463,87.6647,6800.0
2015-03-11 14:35:00,95.3,95.36,95.28,95.32,5000.0,87.6739,87.7291,87.6555,87.6923,5000.0
2015-03-11 14:40:00,95.32,95.33,95.23,95.29,9800.0,87.6923,87.7015,87.6095,87.6647,9800.0
2015-03-11 14:45:00,95.27,95.39,95.27,95.32,7100.0,87.6463,87.7567,87.6463,87.6923,7100.0
2015-03-11 14:50:00,95.35,95.4,95.31,95.34,5200.0,87.7199,87.7659,87.6831,87.7107,5200.0
2015-03-11 14:55:00,95.32,95.43,95.29,95.43,7100.0,87.6923,87.7935,87.6647,87.7935,7100.0
2015-03-11 15:00:00,95.42,95.42,95.33,95.37,8800.0,87.7843,87.7843,87.7015,87.7383,8800.0
2015-03-11 15:05:00,95.37,95.37,95.24,95.26,13000.0,87.7383,87.7383,87.6187,87.6371,13000.0
2015-03-11 15:10:00,95.26,95.27,95.14,95.17,20000.0,87.6371,87.6463,87.5267,87.5543,20000.0
2015-03-11 15:15:00,95.17,95.24,95.17,95.24,20100.0,87.5543,87.6187,87.5543,87.6187,20100.0
2015-03-11 15:20:00,95.25,95.25,95.13,95.2,18200.0,87.6279,87.6279,87.5175,87.5819,18200.0
2015-03-11 15:25:00,95.2,95.26,95.14,95.14,14100.0,87.5819,87.6371,87.5267,87.5267,14100.0
2015-03-11 15:30:00,95.14,95.15,95.01,95.05,16500.0,87.5267,87.5359,87.4071,87.4439,16500.0
2015-03-11 15:35:00,95.05,95.21,95.05,95.18,27400.0,87.4439,87.5911,87.4439,87.5635,27400.0
2015-03-11 15:40:00,95.19,95.23,95.11,95.23,18400.0,87.5727,87.6095,87.4991,87.6095,18400.0
2015-03-11 15:45:00,95.25,95.25,95.11,95.13,16300.0,87.6279,87.6279,87.4991,87.5175,16300.0
2015-03-11 15:50:00,95.11,95.23,95.09,95.2,35000.0,87.4991,87.6095,87.4807,87.5819,35000.0
2015-03-11 15:55:00,95.18,95.23,95.1,95.19,66100.0,87.5635,87.6095,87.4899,87.5727,66100.0
2015-03-12 09:30:00,95.4,95.86,95.24,95.69,24600.0,87.7659,88.189,87.6187,88.0326,24600.0
2015-03-12 09:35:00,95.73,95.88,95.66,95.66,7100.0,88.0694,88.2074,88.005,88.005,7100.0
2015-03-12 09:40:00,95.64,95.82,95.56,95.82,6800.0,87.9866,88.1522,87.9131,88.1522,6800.0
2015-03-12 09:45:00,95.82,95.87,95.66,95.8,8800.0,88.1522,88.1982,88.005,88.1338,8800.0
2015-03-12 09:50:00,95.9,96.0,95.82,95.99,9700.0,88.2258,88.3178,88.1522,88.3086,9700.0
2015-03-12 09:55:00,95.99,95.99,95.9,95.9,6000.0,88.3086,88.3086,88.2258,88.2258,6000.0
2015-03-12 10:00:00,95.98,96.01,95.86,95.91,5300.0,88.2994,88.327,88.189,88.235,5300.0
2015-03-12 10:05:00,95.96,96.0,95.82,95.82,6200.0,88.281,88.3178,88.1522,88.1522,6200.0
2015-03-12 10:10:00,95.77,95.91,95.75,95.75,8300.0,88.1062,88.235,88.0878,88.0878,8300.0
2015-03-12 10:15:00,95.78,95.88,95.64,95.7,12200.0,88.1154,88.2074,87.9866,88.0418,12200.0
2015-03-12 10:20:00,95.68,95.73,95.66,95.69,2400.0,88.0234,88.0694,88.005,88.0326,2400.0
2015-03-12 10:25:00,95.69,95.8,95.69,95.73,5200.0,88.0326,88.1338,88.0326,88.0694,5200.0
2015-03-12 10:30:00,95.69,95.85,95.67,95.82,4900.0,88.0326,88.1798,88.0142,88.1522,4900.0
2015-03-12 10:35:00,95.82,95.84,95.72,95.84,4200.0,88.1522,88.1706,88.0602,88.1706,4200.0
2015-03-12 10:40:00,95.84,95.85,95.7,95.84,15500.0,88.1706,88.1798,88.0418,88.1706,15500.0
2015-03-12 10:45:00,95.79,95.8,95.66,95.72,4100.0,88.1246,88.1338,88.005,88.0602,4100.0
2015-03-12 10:50:00,95.73,95.81,95.73,95.76,3300.0,88.0694,88.143,88.0694,88.097,3300.0
2015-03-12 10:55:00,95.8,95.93,95.78,95.87,4200.0,88.1338,88.2534,88.1154,88.1982,4200.0
2015-03-12 11:00:00,95.89,95.92,95.81,95.87,4700.0,88.2166,88.2442,88.143,88.1982,4700.0
2015-03-12 11:05:00,95.86,95.86,95.77,95.77,5900.0,88.189,88.189,88.1062,88.1062,5900.0
2015-03-12 11:10:00,95.76,95.91,95.76,95.87,4300.0,88.097,88.235,88.097,88.1982,4300.0
2015-03-12 11:15:00,95.9,96.1,95.89,96.05,5800.0,88.2258,88.4098,88.2166,88.3638,5800.0
2015-03-12 11:20:00,96.05,96.13,96.01,96.03,10700.0,88.3638,88.4374,88.327,88.3454,10700.0
2015-03-12 11:25:00,96.02,96.12,95.97,96.03,4100.0,88.3362,88.4282,88.2902,88.3454,4100.0
2015-03-12 11:30:00,96.04,96.04,95.93,95.97,2900.0,88.3546,88.3546,88.2534,88.2902,2900.0
2015-03-12 11:35:00,95.94,96.02,95.94,95.98,3700.0,88.2626,88.3362,88.2626,88.2994,3700.0
2015-03-12 11:40:00,95.98,96.0,95.87,95.96,6900.0,88.2994,88.3178,88.1982,88.281,6900.0
2015-03-12 11:45:00,95.96,96.02,95.96,95.99,4200.0,88.281,88.3362,88.281,88.3086,4200.0
2015-03-12 11:50:00,95.98,96.08,95.97,96.03,6300.0,88.2994,88.3914,88.2902,88.3454,6300.0
2015-03-12 11:55:00,96.04,96.11,96.03,96.04,1800.0,88.3546,88.419,88.3454,88.3546,1800.0
2015-03-12 12:00:00,96.04,96.07,96.0,96.05,4400.0,88.3546,88.3822,88.3178,88.3638,4400.0
2015-03-12 12:05:00,96.05,96.05,96.0,96.04,6000.0,88.3638,88.3638,88.3178,88.3546,6000.0
2015-03-12 12:10:00,96.02,96.06,96.0,96.06,2300.0,88.3362,88.373,88.3178,88.373,2300.0
2015-03-12 12:15:00,96.07,96.14,96.07,96.14,8600.0,88.3822,88.4466,88.3822,88.4466,8600.0
2015-03-12 12:20:00,96.12,96.12,96.02,96.03,1500.0,88.4282,88.4282,88.3362,88.3454,1500.0
2015-03-12 12:25:00,96.0,96.08,96.0,96.07,2200.0,88.3178,88.3914,88.3178,88.3822,2200.0
2015-03-12 12:30:00,96.06,96.1,96.04,96.08,4700.0,88.373,88.4098,88.3546,88.3914,4700.0
2015-03-12 12:35:00,96.08,96.08,95.99,96.05,8200.0,88.3914,88.3914,88.3086,88.3638,8200.0
2015-03-12 12:40:00,96.06,96.08,95.99,96.02,10000.0,88.373,88.3914,88.3086,88.3362,10000.0
2015-03-12 12:45:00,96.02,96.03,95.98,96.0,3700.0,88.3362,88.3454,88.2994,88.3178,3700.0
2015-03-12 12:50:00,96.02,96.1,95.99,96.09,1700.0,88.3362,88.4098,88.3086,88.4006,1700.0
2015-03-12 12:55:00,96.07,96.07,96.0,96.04,2900.0,88.3822,88.3822,88.3178,88.3546,2900.0
2015-03-12 13:00:00,96.01,96.04,95.97,95.99,4100.0,88.327,88.3546,88.2902,88.3086,4100.0
2015-03-12 13:05:00,96.02,96.09,96.01,96.07,2800.0,88.3362,88.4006,88.327,88.3822,2800.0
2015-03-12 13:10:00,96.08,96.09,96.02,96.04,5400.0,88.3914,88.4006,88.3362,88.3546,5400.0
2015-03-12 13:15:00,96.04,96.06,96.0,96.05,3300.0,88.3546,88.373,88.3178,88.3638,3300.0
2015-03-12 13:20:00,96.03,96.03,95.96,95.96,4200.0,88.3454,88.3454,88.281,88.281,4200.0
2015-03-12 13:25:00,95.99,96.05,95.99,96.03,2500.0,88.3086,88.3638,88.3086,88.3454,2500.0
2015-03-12 13:30:00,96.01,96.04,95.99,96.03,5400.0,88.327,88.3546,88.3086,88.3454,5400.0
2015-03-12 13:35:00,96.04,96.07,96.03,96.06,2400.0,88.3546,88.3822,88.3454,88.373,2400.0
2015-03-12 13:40:00,96.05,96.15,96.03,96.15,5300.0,88.3638,88.4558,88.3454,88.4558,5300.0
2015-03-12 13:45:00,96.15,96.22,96.09,96.15,8800.0,88.4558,88.5202,88.4006,88.4558,8800.0
2015-03-12 13:50:00,96.16,96.3,96.16,96.27,22300.0,88.465,88.5938,88.465,88.5662,22300.0
2015-03-12 13:55:00,96.28,96.35,96.24,96.35,6300.0,88.5754,88.6398,88.5386,88.6398,6300.0
2015-03-12 14:00:00,96.34,96.35,96.27,96.31,8100.0,88.6306,88.6398,88.5662,88.603,8100.0
2015-03-12 14:05:00,96.3,96.42,96.3,96.41,11500.0,88.5938,88.7042,88.5938,88.695,11500.0
2015-03-12 14:10:00,96.42,96.48,96.42,96.46,9900.0,88.7042,88.7594,88.7042,88.741,9900.0
2015-03-12 14:15:00,96.45,96.5,96.43,96.44,5500.0,88.7318,88.7778,88.7134,88.7226,5500.0
2015-03-12 14:20:00,96.47,96.52,96.44,96.52,11600.0,88.7502,88.7962,88.7226,88.7962,11600.0
2015-03-12 14:25:00,96.5,96.51,96.41,96.42,7100.0,88.7778,88.787,88.695,88.7042,7100.0
2015-03-12 14:30:00,96.45,96.45,96.33,96.34,2600.0,88.7318,88.7318,88.6214,88.6306,2600.0
2015-03-12 14:35:00,96.34,96.39,96.34,96.39,10200.0,88.6306,88.6766,88.6306,88.6766,10200.0
2015-03-12 14:40:00,96.35,96.39,96.31,96.38,7100.0,88.6398,88.6766,88.603,88.6674,7100.0
2015-03-12 14:45:00,96.37,96.4,96.33,96.36,13400.0,88.6582,88.6858,88.6214,88.649,13400.0
2015-03-12 14:50:00,96.36,96.42,96.34,96.41,10100.0,88.649,88.7042,88.6306,88.695,10100.0
2015-03-12 14:55:00,96.44,96.51,96.43,96.5,5200.0,88.7226,88.787,88.7134,88.7778,5200.0
2015-03-12 15:00:00,96.51,96.57,96.5,96.57,4000.0,88.787,88.8422,88.7778,88.8422,4000.0
2015-03-12 15:05:00,96.58,96.62,96.55,96.57,5400.0,88.8514,88.8882,88.8238,88.8422,5400.0
2015-03-12 15:10:00,96.59,96.64,96.56,96.58,6200.0,88.8606,88.9066,88.833,88.8514,6200.0
2015-03-12 15:15:00,96.57,96.58,96.5,96.54,7700.0,88.8422,88.8514,88.7778,88.8146,7700.0
2015-03-12 15:20:00,96.53,96.59,96.5,96.55,7400.0,88.8054,88.8606,88.7778,88.8238,7400.0
2015-03-12 15:25:00,96.55,96.62,96.55,96.59,9500.0,88.8238,88.8882,88.8238,88.8606,9500.0
2015-03-12 15:30:00,96.59,96.59,96.52,96.52,18200.0,88.8606,88.8606,88.7962,88.7962,18200.0
2015-03-12 15:35:00,96.51,96.63,96.49,96.63,17400.0,88.787,88.8974,88.7686,88.8974,17400.0
2015-03-12 15:40:00,96.63,96.7,96.61,96.68,10100.0,88.8974,88.9618,88.879,88.9434,10100.0
2015-03-12 15:45:00,96.69,96.73,96.63,96.68,13900.0,88.9526,88.9894,88.8974,88.9434,13900.0
2015-03-12 15:50:00,96.68,96.74,96.67,96.72,20400.0,88.9434,88.9986,88.9342,88.9802,20400.0
2015-03-12 15:55:00,96.74,96.74,96.67,96.68,30900.0,88.9986,88.9986,88.9342,88.9434,30900.0
2015-03-13 09:30:00,96.34,96.97,96.33,96.79,27600.0,88.6306,89.2102,88.6214,89.0446,27600.0
2015-03-13 09:35:00,96.79,96.97,96.32,96.96,16600.0,89.0446,89.2102,88.6122,89.201,16600.0
2015-03-13 09:40:00,96.86,96.93,96.57,96.75,8700.0,89.109,89.1734,88.8422,89.0078,8700.0
2015-03-13 09:45:00,96.69,96.98,96.68,96.89,11900.0,88.9526,89.2194,88.9434,89.1366,11900.0
2015-03-13 09:50:00,96.86,97.17,96.8,97.02,21000.0,89.109,89.3942,89.0538,89.2562,21000.0
2015-03-13 09:55:00,97.1,97.2,97.05,97.15,9600.0,89.3298,89.4218,89.2838,89.3758,9600.0
2015-03-13 10:00:00,97.12,97.32,97.09,97.17,21800.0,89.3482,89.5322,89.3206,89.3942,21800.0
2015-03-13 10:05:00,97.16,97.17,96.98,97.01,32200.0,89.385,89.3942,89.2194,89.247,32200.0
2015-03-13 10:10:00,97.03,97.13,96.9,97.11,13900.0,89.2654,89.3574,89.1458,89.339,13900.0
2015-03-13 10:15:00,97.13,97.32,97.13,97.32,21200.0,89.3574,89.5322,89.3574,89.5322,21200.0
2015-03-13 10:20:00,97.32,97.41,97.16,97.26,27800.0,89.5322,89.615,89.385,89.477,27800.0
2015-03-13 10:25:00,97.26,97.47,97.2,97.37,44700.0,89.477,89.6702,89.4218,89.5782,44700.0
2015-03-13 10:30:00,97.36,97.5,97.27,97.48,34400.0,89.569,89.6978,89.4862,89.6794,34400.0
2015-03-13 10:35:00,97.47,97.92,97.4,97.57,40800.0,89.6702,90.0842,89.6058,89.7622,40800.0
2015-03-13 10:40:00,97.54,97.57,97.27,97.27,11100.0,89.7346,89.7622,89.4862,89.4862,11100.0
2015-03-13 10:45:00,97.26,97.26,97.13,97.22,12500.0,89.477,89.477,89.3574,89.4402,12500.0
2015-03-13 10:50:00,97.2,97.44,97.19,97.29,35000.0,89.4218,89.6426,89.4126,89.5046,35000.0
2015-03-13 10:55:00,97.29,97.33,97.2,97.27,37900.0,89.5046,89.5414,89.4218,89.4862,37900.0
2015-03-13 11:00:00,97.25,97.41,97.22,97.41,29700.0,89.4678,89.615,89.4402,89.615,29700.0
2015-03-13 11:05:00,97.41,97.41,97.22,97.32,21600.0,89.615,89.615,89.4402,89.5322,21600.0
2015-03-13 11:10:00,97.34,97.36,97.25,97.3,13200.0,89.5506,89.569,89.4678,89.5138,13200.0
2015-03-13 11:15:00,97.32,97.37,97.21,97.28,13700.0,89.5322,89.5782,89.431,89.4954,13700.0
2015-03-13 11:20:00,97.27,97.35,97.22,97.26,11200.0,89.4862,89.5598,89.4402,89.477,11200.0
2015-03-13 11:25:00,97.24,97.28,97.13,97.14,13100.0,89.4586,89.4954,89.3574,89.3666,13100.0
2015-03-13 11:30:00,97.18,97.23,96.96,97.14,22600.0,89.4034,89.4494,89.201,89.3666,22600.0
2015-03-13 11:35:00,97.1,97.26,97.1,97.14,17000.0,89.3298,89.477,89.3298,89.3666,17000.0
2015-03-13 11:40:00,97.12,97.22,97.11,97.2,10400.0,89.3482,89.4402,89.339,89.4218,10400.0
2015-03-13 11:45:00,97.19,97.2,97.03,97.11,20500.0,89.4126,89.4218,89.2654,89.339,20500.0
2015-03-13 11:50:00,97.1,97.25,97.03,97.19,16500.0,89.3298,89.4678,89.2654,89.4126,16500.0
2015-03-13 11:55:00,97.17,97.26,97.1,97.26,11800.0,89.3942,89.477,89.3298,89.477,11800.0
2015-03-13 12:00:00,97.23,97.23,97.02,97.06,24600.0,89.4494,89.4494,89.2562,89.293,24600.0
2015-03-13 12:05:00,97.1,97.13,97.03,97.11,15000.0,89.3298,89.3574,89.2654,89.339,15000.0
2015-03-13 12:10:00,97.12,97.21,97.06,97.11,8700.0,89.3482,89.431,89.293,89.339,8700.0
2015-03-13 12:15:00,97.07,97.07,96.93,97.01,5300.0,89.3022,89.3022,89.1734,89.247,5300.0
2015-03-13 12:20:00,96.97,97.07,96.95,97.03,4400.0,89.2102,89.3022,89.1918,89.2654,4400.0
2015-03-13 12:25:00,97.04,97.05,96.92,96.98,6500.0,89.2746,89.2838,89.1642,89.2194,6500.0
2015-03-13 12:30:00,96.98,97.07,96.98,97.06,4200.0,89.2194,89.3022,89.2194,89.293,4200.0
2015-03-13 12:35:00,97.06,97.2,97.06,97.13,5000.0,89.293,89.4218,89.293,89.3574,5000.0
2015-03-13 12:40:00,97.13,97.24,97.11,97.2,4600.0,89.3574,89.4586,89.339,89.4218,4600.0
2015-03-13 12:45:00,97.18,97.18,97.04,97.09,5100.0,89.4034,89.4034,89.2746,89.3206,5100.0
2015-03-13 12:50:00,97.12,97.12,96.95,96.98,4400.0,89.3482,89.3482,89.1918,89.2194,4400.0
2015-03-13 12:55:00,96.99,97.14,96.99,97.1,6200.0,89.2286,89.3666,89.2286,89.3298,6200.0
2015-03-13 13:00:00,97.07,97.07,96.97,97.06,7500.0,89.3022,89.3022,89.2102,89.293,7500.0
2015-03-13 13:05:00,97.08,97.08,96.98,97.0,9900.0,89.3114,89.3114,89.2194,89.2378,9900.0
2015-03-13 13:10:00,97.07,97.07,96.99,97.06,6600.0,89.3022,89.3022,89.2286,89.293,6600.0
2015-03-13 13:15:00,97.02,97.04,96.97,97.0,11000.0,89.2562,89.2746,89.2102,89.2378,11000.0
2015-03-13 13:20:00,97.0,97.05,96.98,97.02,13000.0,89.2378,89.2838,89.2194,89.2562,13000.0
2015-03-13 13:25:00,97.03,97.08,96.96,97.02,16000.0,89.2654,89.3114,89.201,89.2562,16000.0
2015-03-13 13:30:00,97.01,97.12,96.99,97.03,10800.0,89.247,89.3482,89.2286,89.2654,10800.0
2015-03-13 13:35:00,97.01,97.07,97.0,97.05,22000.0,89.247,89.3022,89.2378,89.2838,22000.0
2015-03-13 13:40:00,97.05,97.11,97.03,97.1,12100.0,89.2838,89.339,89.2654,89.3298,12100.0
2015-03-13 13:45:00,97.08,97.12,97.05,97.09,16400.0,89.3114,89.3482,89.2838,89.3206,16400.0
2015-03-13 13:50:00,97.11,97.11,97.04,97.05,6900.0,89.339,89.339,89.2746,89.2838,6900.0
2015-03-13 13:55:00,97.05,97.05,96.93,96.96,13900.0,89.2838,89.2838,89.1734,89.201,13900.0
2015-03-13 14:00:00,96.96,97.05,96.92,97.03,14400.0,89.201,89.2838,89.1642,89.2654,14400.0
2015-03-13 14:05:00,97.06,97.06,97.01,97.02,14600.0,89.293,89.293,89.247,89.2562,14600.0
2015-03-13 14:10:00,97.0,97.09,96.95,97.07,25700.0,89.2378,89.3206,89.1918,89.3022,25700.0
2015-03-13 14:15:00,97.04,97.15,97.04,97.1,7300.0,89.2746,89.3758,89.2746,89.3298,7300.0
2015-03-13 14:20:00,97.09,97.14,96.99,97.07,13000.0,89.3206,89.3666,89.2286,89.3022,13000.0
2015-03-13 14:25:00,97.07,97.21,97.02,97.2,22100.0,89.3022,89.431,89.2562,89.4218,22100.0
2015-03-13 14:30:00,97.2,97.35,97.15,97.34,13400.0,89.4218,89.5598,89.3758,89.5506,13400.0
2015-03-13 14:35:00,97.3,97.31,97.21,97.21,8400.0,89.5138,89.523,89.431,89.431,8400.0
2015-03-13 14:40:00,97.15,97.19,97.08,97.16,12600.0,89.3758,89.4126,89.3114,89.385,12600.0
2015-03-13 14:45:00,97.16,97.38,97.16,97.3,18600.0,89.385,89.5874,89.385,89.5138,18600.0
2015-03-13 14:50:00,97.31,97.51,97.3,97.35,18200.0,89.523,89.707,89.5138,89.5598,18200.0
2015-03-13 14:55:00,97.3,97.52,97.3,97.47,15200.0,89.5138,89.7162,89.5138,89.6702,15200.0
2015-03-13 15:00:00,97.48,97.51,97.36,97.38,17000.0,89.6794,89.707,89.569,89.5874,17000.0
2015-03-13 15:05:00,97.4,97.47,97.39,97.45,17200.0,89.6058,89.6702,89.5966,89.6518,17200.0
2015-03-13 15:10:00,97.44,97.52,97.39,97.5,18100.0,89.6426,89.7162,89.5966,89.6978,18100.0
2015-03-13 15:15:00,97.49,97.6,97.45,97.52,14900.0,89.6886,89.7898,89.6518,89.7162,14900.0
2015-03-13 15:20:00,97.52,97.56,97.47,97.56,18500.0,89.7162,89.753,89.6702,89.753,18500.0
2015-03-13 15:25:00,97.54,97.63,97.49,97.61,15400.0,89.7346,89.8174,89.6886,89.799,15400.0
2015-03-13 15:30:00,97.62,97.65,97.53,97.54,15900.0,89.8082,89.8358,89.7254,89.7346,15900.0
2015-03-13 15:35:00,97.53,97.78,97.53,97.78,30900.0,89.7254,89.9554,89.7254,89.9554,30900.0
2015-03-13 15:40:00,97.79,97.95,97.72,97.73,32900.0,89.9646,90.1118,89.9002,89.9094,32900.0
2015-03-13 15:45:00,97.71,97.76,97.65,97.74,25300.0,89.891,89.937,89.8358,89.9186,25300.0
2015-03-13 15:50:00,97.77,97.92,97.73,97.92,27300.0,89.9462,90.0842,89.9094,90.0842,27300.0
2015-03-13 15:55:00,97.89,97.99,97.74,97.76,49100.0,90.0566,90.1486,89.9186,89.937,49100.0
2015-03-16 09:30:00,98.17,98.27,97.8,98.12,28700.0,90.3142,90.4062,89.9738,90.2682,28700.0
2015-03-16 09:35:00,98.11,98.58,98.11,98.58,13500.0,90.259,90.6914,90.259,90.6914,13500.0
2015-03-16 09:40:00,98.65,98.92,98.59,98.81,14100.0,90.7558,91.0042,90.7006,90.903,14100.0
2015-03-16 09:45:00,98.77,98.93,98.6,98.92,13400.0,90.8662,91.0134,90.7098,91.0042,13400.0
2015-03-16 09:50:00,98.93,99.19,98.93,99.17,18000.0,91.0134,91.2526,91.0134,91.2342,18000.0
2015-03-16 09:55:00,99.15,99.21,99.04,99.14,10600.0,91.2158,91.271,91.1146,91.2066,10600.0
2015-03-16 10:00:00,99.13,99.38,99.05,99.37,48800.0,91.1974,91.4274,91.1238,91.4182,48800.0
2015-03-16 10:05:00,99.35,99.47,99.33,99.42,28900.0,91.3998,91.5102,91.3814,91.4642,28900.0
2015-03-16 10:10:00,99.42,99.6,99.38,99.42,15300.0,91.4642,91.6298,91.4274,91.4642,15300.0
2015-03-16 10:15:00,99.38,99.56,99.35,99.54,13200.0,91.4274,91.593,91.3998,91.5746,13200.0
2015-03-16 10:20:00,99.52,99.54,99.38,99.53,12900.0,91.5562,91.5746,91.4274,91.5654,12900.0
2015-03-16 10:25:00,99.53,99.53,99.4,99.49,14900.0,91.5654,91.5654,91.4458,91.5286,14900.0
2015-03-16 10:30:00,99.51,99.57,99.43,99.57,13700.0,91.547,91.6022,91.4734,91.6022,13700.0
2015-03-16 10:35:00,99.55,99.61,99.44,99.44,17700.0,91.5838,91.639,91.4826,91.4826,17700.0
2015-03-16 10:40:00,99.42,99.47,99.3,99.32,14300.0,91.4642,91.5102,91.3538,91.3722,14300.0
2015-03-16 10:45:00,99.33,99.48,99.26,99.48,10900.0,91.3814,91.5194,91.317,91.5194,10900.0
2015-03-16 10:50:00,99.46,99.52,99.38,99.52,9100.0,91.501,91.5562,91.4274,91.5562,9100.0
2015-03-16 10:55:00,99.5,99.6,99.44,99.6,10900.0,91.5378,91.6298,91.4826,91.6298,10900.0
2015-03-16 11:00:00,99.63,99.71,99.58,99.61,19200.0,91.6574,91.731,91.6114,91.639,19200.0
2015-03-16 11:05:00,99.59,99.72,99.55,99.68,10600.0,91.6206,91.7402,91.5838,91.7034,10600.0
2015-03-16 11:10:00,99.68,99.73,99.53,99.53,8900.0,91.7034,91.7494,91.5654,91.5654,8900.0
2015-03-16 11:15:00,99.52,99.55,99.44,99.45,10600.0,91.5562,91.5838,91.4826,91.4918,10600.0
2015-03-16 11:20:00,99.45,99.56,99.36,99.56,33400.0,91.4918,91.593,91.409,91.593,33400.0
2015-03-16 11:25:00,99.56,99.64,99.44,99.47,11400.0,91.593,91.6666,91.4826,91.5102,11400.0
2015-03-16 11:30:00,99.49,99.52,99.36,99.42,6500.0,91.5286,91.5562,91.409,91.4642,6500.0
2015-03-16 11:35:00,99.41,99.47,99.37,99.45,4800.0,91.455,91.5102,91.4182,91.4918,4800.0
2015-03-16 11:40:00,99.35,99.39,99.32,99.36,4300.0,91.3998,91.4366,91.3722,91.409,4300.0
2015-03-16 11:45:00,99.33,99.37,99.32,99.35,8700.0,91.3814,91.4182,91.3722,91.3998,8700.0
2015-03-16 11:50:00,99.37,99.45,99.36,99.39,8400.0,91.4182,91.4918,91.409,91.4366,8400.0
2015-03-16 11:55:00,99.38,99.45,99.34,99.39,7000.0,91.4274,91.4918,91.3906,91.4366,7000.0
2015-03-16 12:00:00,99.38,99.46,99.33,99.36,6800.0,91.4274,91.501,91.3814,91.409,6800.0
2015-03-16 12:05:00,99.33,99.41,99.33,99.34,12000.0,91.3814,91.455,91.3814,91.3906,12000.0
2015-03-16 12:10:00,99.37,99.43,99.28,99.31,6000.0,91.4182,91.4734,91.3354,91.363,6000.0
2015-03-16 12:15:00,99.25,99.3,99.25,99.25,4100.0,91.3078,91.3538,91.3078,91.3078,4100.0
2015-03-16 12:20:00,99.23,99.28,99.18,99.19,5200.0,91.2894,91.3354,91.2434,91.2526,5200.0
2015-03-16 12:25:00,99.21,99.32,99.16,99.31,6400.0,91.271,91.3722,91.225,91.363,6400.0
2015-03-16 12:30:00,99.31,99.34,99.29,99.32,8500.0,91.363,91.3906,91.3446,91.3722,8500.0
2015-03-16 12:35:00,99.3,99.35,99.26,99.32,6900.0,91.3538,91.3998,91.317,91.3722,6900.0
2015-03-16 12:40:00,99.32,99.4,99.3,99.31,9100.0,91.3722,91.4458,91.3538,91.363,9100.0
2015-03-16 12:45:00,99.31,99.34,99.22,99.23,5500.0,91.363,91.3906,91.2802,91.2894,5500.0
2015-03-16 12:50:00,99.22,99.36,99.21,99.31,16100.0,91.2802,91.409,91.271,91.363,16100.0
2015-03-16 12:55:00,99.27,99.27,99.19,99.19,2800.0,91.3262,91.3262,91.2526,91.2526,2800.0
2015-03-16 13:00:00,99.14,99.16,99.09,99.09,6800.0,91.2066,91.225,91.1606,91.1606,6800.0
2015-03-16 13:05:00,99.08,99.13,99.06,99.13,8900.0,91.1514,91.1974,91.133,91.1974,8900.0
2015-03-16 13:10:00,99.12,99.31,99.12,99.28,13000.0,91.1882,91.363,91.1882,91.3354,13000.0
2015-03-16 13:15:00,99.27,99.32,99.26,99.32,4300.0,91.3262,91.3722,91.317,91.3722,4300.0
2015-03-16 13:20:00,99.32,99.39,99.31,99.33,8400.0,91.3722,91.4366,91.363,91.3814,8400.0
2015-03-16 13:25:00,99.33,99.4,99.31,99.4,7500.0,91.3814,91.4458,91.363,91.4458,7500.0
2015-03-16 13:30:00,99.38,99.4,99.32,99.33,5900.0,91.4274,91.4458,91.3722,91.3814,5900.0
2015-03-16 13:35:00,99.33,99.35,99.31,99.32,4600.0,91.3814,91.3998,91.363,91.3722,4600.0
2015-03-16 13:40:00,99.33,99.43,99.32,99.42,6900.0,91.3814,91.4734,91.3722,91.4642,6900.0
2015-03-16 13:45:00,99.43,99.5,99.41,99.46,7100.0,91.4734,91.5378,91.455,91.501,7100.0
2015-03-16 13:50:00,99.47,99.5,99.38,99.38,5000.0,91.5102,91.5378,91.4274,91.4274,5000.0
2015-03-16 13:55:00,99.38,99.46,99.38,99.46,6800.0,91.4274,91.501,91.4274,91.501,6800.0
2015-03-16 14:00:00,99.46,99.47,99.37,99.41,7000.0,91.501,91.5102,91.4182,91.455,7000.0
2015-03-16 14:05:00,99.41,99.48,99.41,99.45,4600.0,91.455,91.5194,91.455,91.4918,4600.0
2015-03-16 14:10:00,99.45,99.47,99.4,99.43,5100.0,91.4918,91.5102,91.4458,91.4734,5100.0
2015-03-16 14:15:00,99.43,99.56,99.41,99.54,8700.0,91.4734,91.593,91.455,91.5746,8700.0
2015-03-16 14:20:00,99.55,99.63,99.53,99.53,7500.0,91.5838,91.6574,91.5654,91.5654,7500.0
2015-03-16 14:25:00,99.53,99.65,99.53,99.59,7400.0,91.5654,91.6758,91.5654,91.6206,7400.0
2015-03-16 14:30:00,99.6,99.61,99.57,99.59,9000.0,91.6298,91.639,91.6022,91.6206,9000.0
2015-03-16 14:35:00,99.59,99.6,99.5,99.53,11000.0,91.6206,91.6298,91.5378,91.5654,11000.0
2015-03-16 14:40:00,99.52,99.67,99.52,99.67,12200.0,91.5562,91.6942,91.5562,91.6942,12200.0
2015-03-16 14:45:00,99.66,99.72,99.66,99.67,12400.0,91.685,91.7402,91.685,91.6942,12400.0
2015-03-16 14:50:00,99.66,99.72,99.66,99.68,27400.0,91.685,91.7402,91.685,91.7034,27400.0
2015-03-16 14:55:00,99.69,99.73,99.65,99.68,20300.0,91.7126,91.7494,91.6758,91.7034,20300.0
2015-03-16 15:00:00,99.68,99.72,99.68,99.69,16500.0,91.7034,91.7402,91.7034,91.7126,16500.0
2015-03-16 15:05:00,99.68,99.75,99.66,99.72,23300.0,91.7034,91.7678,91.685,91.7402,23300.0
2015-03-16 15:10:00,99.73,99.73,99.67,99.69,24000.0,91.7494,91.7494,91.6942,91.7126,24000.0
2015-03-16 15:15:00,99.7,99.72,99.59,99.64,18000.0,91.7218,91.7402,91.6206,91.6666,18000.0
2015-03-16 15:20:00,99.64,99.65,99.56,99.58,19000.0,91.6666,91.6758,91.593,91.6114,19000.0
2015-03-16 15:25:00,99.59,99.59,99.54,99.56,14900.0,91.6206,91.6206,91.5746,91.593,14900.0
2015-03-16 15:30:00,99.55,99.58,99.54,99.56,34400.0,91.5838,91.6114,91.5746,91.593,34400.0
2015-03-16 15:35:00,99.54,99.54,99.45,99.47,23000.0,91.5746,91.5746,91.4918,91.5102,23000.0
2015-03-16 15:40:00,99.47,99.55,99.44,99.51,14500.0,91.5102,91.5838,91.4826,91.547,14500.0
2015-03-16 15:45:00,99.5,99.52,99.41,99.42,18600.0,91.5378,91.5562,91.455,91.4642,18600.0
2015-03-16 15:50:00,99.42,99.48,99.38,99.4,73000.0,91.4642,91.5194,91.4274,91.4458,73000.0
2015-03-16 15:55:00,99.41,99.42,99.34,99.37,66100.0,91.455,91.4642,91.3906,91.4182,66100.0
2015-03-17 09:30:00,98.75,99.38,98.41,98.63,46300.0,90.8478,91.4274,90.535,90.7374,46300.0
2015-03-17 09:35:00,98.66,99.26,98.54,99.22,53400.0,90.765,91.317,90.6546,91.2802,53400.0
2015-03-17 09:40:00,99.14,99.23,98.9,99.01,53000.0,91.2066,91.2894,90.9858,91.087,53000.0
2015-03-17 09:45:00,99.12,99.32,99.04,99.07,12500.0,91.1882,91.3722,91.1146,91.1422,12500.0
2015-03-17 09:50:00,99.06,99.06,98.87,98.92,6500.0,91.133,91.133,90.9582,91.0042,6500.0
2015-03-17 09:55:00,98.91,99.0,98.86,98.99,44600.0,90.995,91.0778,90.949,91.0686,44600.0
2015-03-17 10:00:00,98.99,99.09,98.97,99.08,17700.0,91.0686,91.1606,91.0502,91.1514,17700.0
2015-03-17 10:05:00,99.05,99.07,98.89,98.94,17600.0,91.1238,91.1422,90.9766,91.0226,17600.0
2015-03-17 10:10:00,98.95,99.08,98.89,98.93,19600.0,91.0318,91.1514,90.9766,91.0134,19600.0
2015-03-17 10:15:00,98.92,99.11,98.87,99.09,19000.0,91.0042,91.179,90.9582,91.1606,19000.0
2015-03-17 10:20:00,99.08,99.08,98.93,99.0,9200.0,91.1514,91.1514,91.0134,91.0778,9200.0
2015-03-17 10:25:00,99.02,99.13,98.96,99.13,11500.0,91.0962,91.1974,91.041,91.1974,11500.0
2015-03-17 10:30:00,99.13,99.15,99.0,99.03,12600.0,91.1974,91.2158,91.0778,91.1054,12600.0
2015-03-17 10:35:00,99.04,99.13,98.99,99.09,16500.0,91.1146,91.1974,91.0686,91.1606,16500.0
2015-03-17 10:40:00,99.07,99.08,99.0,99.07,6900.0,91.1422,91.1514,91.0778,91.1422,6900.0
2015-03-17 10:45:00,99.08,99.14,99.05,99.11,9400.0,91.1514,91.2066,91.1238,91.179,9400.0
2015-03-17 10:50:00,99.1,99.19,99.04,99.12,8900.0,91.1698,91.2526,91.1146,91.1882,8900.0
2015-03-17 10:55:00,99.12,99.15,99.0,99.02,10500.0,91.1882,91.2158,91.0778,91.0962,10500.0
2015-03-17 11:00:00,99.01,99.03,98.91,98.97,31500.0,91.087,91.1054,90.995,91.0502,31500.0
2015-03-17 11:05:00,98.96,99.02,98.89,98.98,13500.0,91.041,91.0962,90.9766,91.0594,13500.0
2015-03-17 11:10:00,98.97,98.98,98.88,98.94,15700.0,91.0502,91.0594,90.9674,91.0226,15700.0
2015-03-17 11:15:00,98.92,98.93,98.76,98.81,19200.0,91.0042,91.0134,90.857,90.903,19200.0
2015-03-17 11:20:00,98.82,98.93,98.79,98.92,6800.0,90.9122,91.0134,90.8846,91.0042,6800.0
2015-03-17 11:25:00,98.93,98.96,98.89,98.89,6500.0,91.0134,91.041,90.9766,90.9766,6500.0
2015-03-17 11:30:00,98.87,98.95,98.83,98.91,17500.0,90.9582,91.0318,90.9214,90.995,17500.0
2015-03-17 11:35:00,98.91,99.05,98.9,99.01,13200.0,90.995,91.1238,90.9858,91.087,13200.0
2015-03-17 11:40:00,98.99,99.12,98.99,99.1,18200.0,91.0686,91.1882,91.0686,91.1698,18200.0
2015-03-17 11:45:00,99.07,99.13,99.02,99.05,6400.0,91.1422,91.1974,91.0962,91.1238,6400.0
2015-03-17 11:50:00,99.04,99.06,98.95,98.97,7500.0,91.1146,91.133,91.0318,91.0502,7500.0
2015-03-17 11:55:00,98.96,99.02,98.95,99.02,8200.0,91.041,91.0962,91.0318,91.0962,8200.0
2015-03-17 12:00:00,99.0,99.0,98.93,98.93,7400.0,91.0778,91.0778,91.0134,91.0134,7400.0
2015-03-17 12:05:00,98.94,99.08,98.93,99.02,8900.0,91.0226,91.1514,91.0134,91.0962,8900.0
2015-03-17 12:10:00,99.03,99.06,98.96,98.99,4600.0,91.1054,91.133,91.041,91.0686,4600.0
2015-03-17 12:15:00,98.98,99.03,98.96,98.97,16900.0,91.0594,91.1054,91.041,91.0502,16900.0
2015-03-17 12:20:00,98.97,99.03,98.92,98.92,10200.0,91.0502,91.1054,91.0042,91.0042,10200.0
2015-03-17 12:25:00,98.92,99.08,98.91,98.97,9500.0,91.0042,91.1514,90.995,91.0502,9500.0
2015-03-17 12:30:00,99.0,99.07,98.97,99.07,8000.0,91.0778,91.1422,91.0502,91.1422,8000.0
2015-03-17 12:35:00,99.08,99.13,99.06,99.09,5900.0,91.1514,91.1974,91.133,91.1606,5900.0
2015-03-17 12:40:00,99.11,99.2,99.06,99.18,7700.0,91.179,91.2618,91.133,91.2434,7700.0
2015-03-17 12:45:00,99.2,99.21,99.1,99.1,15300.0,91.2618,91.271,91.1698,91.1698,15300.0
2015-03-17 12:50:00,99.09,99.11,99.05,99.09,11300.0,91.1606,91.179,91.1238,91.1606,11300.0
2015-03-17 12:55:00,99.1,99.16,99.09,99.15,8700.0,91.1698,91.225,91.1606,91.2158,8700.0
2015-03-17 13:00:00,99.16,99.17,99.08,99.12,21000.0,91.225,91.2342,91.1514,91.1882,21000.0
2015-03-17 13:05:00,99.11,99.16,99.07,99.14,9800.0,91.179,91.225,91.1422,91.2066,9800.0
2015-03-17 13:10:00,99.13,99.13,99.07,99.09,7200.0,91.1974,91.1974,91.1422,91.1606,7200.0
2015-03-17 13:15:00,99.08,99.13,99.08,99.12,7600.0,91.1514,91.1974,91.1514,91.1882,7600.0
2015-03-17 13:20:00,99.13,99.13,99.04,99.1,16100.0,91.1974,91.1974,91.1146,91.1698,16100.0
2015-03-17 13:25:00,99.1,99.12,99.02,99.02,7100.0,91.1698,91.1882,91.0962,91.0962,7100.0
2015-03-17 13:30:00,99.01,99.11,99.0,99.03,7900.0,91.087,91.179,91.0778,91.1054,7900.0
2015-03-17 13:35:00,99.03,99.04,99.0,99.0,35800.0,91.1054,91.1146,91.0778,91.0778,35800.0
2015-03-17 13:40:00,98.98,99.05,98.98,99.04,6900.0,91.0594,91.1238,91.0594,91.1146,6900.0
2015-03-17 13:45:00,99.04,99.04,98.98,99.03,8500.0,91.1146,91.1146,91.0594,91.1054,8500.0
2015-03-17 13:50:00,99.04,99.16,99.03,99.13,9400.0,91.1146,91.225,91.1054,91.1974,9400.0
2015-03-17 13:55:00,99.14,99.31,99.12,99.23,8200.0,91.2066,91.363,91.1882,91.2894,8200.0
2015-03-17 14:00:00,99.25,99.35,99.21,99.27,6400.0,91.3078,91.3998,91.271,91.3262,6400.0
2015-03-17 14:05:00,99.24,99.27,99.21,99.23,6400.0,91.2986,91.3262,91.271,91.2894,6400.0
2015-03-17 14:10:00,99.2,99.2,99.12,99.13,15900.0,91.2618,91.2618,91.1882,91.1974,15900.0
2015-03-17 14:15:00,99.13,99.17,99.06,99.17,9500.0,91.1974,91.2342,91.133,91.2342,9500.0
2015-03-17 14:20:00,99.16,99.16,99.05,99.09,9200.0,91.225,91.225,91.1238,91.1606,9200.0
2015-03-17 14:25:00,99.11,99.12,99.01,99.06,8900.0,91.179,91.1882,91.087,91.133,8900.0
2015-03-17 14:30:00,99.05,99.05,98.96,99.0,8900.0,91.1238,91.1238,91.041,91.0778,8900.0
2015-03-17 14:35:00,99.0,99.08,98.96,99.08,10200.0,91.0778,91.1514,91.041,91.1514,10200.0
2015-03-17 14:40:00,99.08,99.08,99.03,99.03,7900.0,91.1514,91.1514,91.1054,91.1054,7900.0
2015-03-17 14:45:00,99.02,99.05,98.98,99.05,25900.0,91.0962,91.1238,91.0594,91.1238,25900.0
2015-03-17 14:50:00,99.03,99.03,98.97,99.03,8200.0,91.1054,91.1054,91.0502,91.1054,8200.0
2015-03-17 14:55:00,99.03,99.06,99.0,99.02,14100.0,91.1054,91.133,91.0778,91.0962,14100.0
2015-03-17 15:00:00,99.02,99.14,99.01,99.14,9000.0,91.0962,91.2066,91.087,91.2066,9000.0
2015-03-17 15:05:00,99.14,99.14,99.06,99.1,12200.0,91.2066,91.2066,91.133,91.1698,12200.0
2015-03-17 15:10:00,99.11,99.29,99.11,99.29,10300.0,91.179,91.3446,91.179,91.3446,10300.0
2015-03-17 15:15:00,99.3,99.36,99.25,99.29,13500.0,91.3538,91.409,91.3078,91.3446,13500.0
2015-03-17 15:20:00,99.29,99.32,99.25,99.3,18300.0,91.3446,91.3722,91.3078,91.3538,18300.0
2015-03-17 15:25:00,99.31,99.32,99.27,99.27,13000.0,91.363,91.3722,91.3262,91.3262,13000.0
2015-03-17 15:30:00,99.25,99.38,99.25,99.38,11300.0,91.3078,91.4274,91.3078,91.4274,11300.0
2015-03-17 15:35:00,99.37,99.37,99.29,99.34,14500.0,91.4182,91.4182,91.3446,91.3906,14500.0
2015-03-17 15:40:00,99.34,99.34,99.16,99.17,22000.0,91.3906,91.3906,91.225,91.2342,22000.0
2015-03-17 15:45:00,99.18,99.2,99.12,99.15,19200.0,91.2434,91.2618,91.1882,91.2158,19200.0
2015-03-17 15:50:00,99.16,99.18,99.06,99.07,38300.0,91.225,91.2434,91.133,91.1422,38300.0
2015-03-17 15:55:00,99.07,99.07,98.94,99.0,67500.0,91.1422,91.1422,91.0226,91.0778,67500.0
2015-03-18 09:30:00,98.65,98.97,98.62,98.62,19500.0,90.7558,91.0502,90.7282,90.7282,19500.0
2015-03-18 09:35:00,98.63,98.68,98.47,98.63,22400.0,90.7374,90.7834,90.5902,90.7374,22400.0
2015-03-18 09:40:00,98.62,98.88,98.44,98.87,37100.0,90.7282,90.9674,90.5626,90.9582,37100.0
2015-03-18 09:45:00,98.78,98.97,98.76,98.97,15500.0,90.8754,91.0502,90.857,91.0502,15500.0
2015-03-18 09:50:00,98.94,99.26,98.94,99.22,12100.0,91.0226,91.317,91.0226,91.2802,12100.0
2015-03-18 09:55:00,99.14,99.14,98.94,98.98,19100.0,91.2066,91.2066,91.0226,91.0594,19100.0
2015-03-18 10:00:00,98.96,99.11,98.94,99.05,8100.0,91.041,91.179,91.0226,91.1238,8100.0
2015-03-18 10:05:00,99.05,99.13,98.97,99.07,7900.0,91.1238,91.1974,91.0502,91.1422,7900.0
2015-03-18 10:10:00,99.1,99.11,98.88,98.94,10200.0,91.1698,91.179,90.9674,91.0226,10200.0
2015-03-18 10:15:00,98.93,99.01,98.93,99.0,9200.0,91.0134,91.087,91.0134,91.0778,9200.0
2015-03-18 10:20:00,99.0,99.13,98.98,99.02,13500.0,91.0778,91.1974,91.0594,91.0962,13500.0
2015-03-18 10:25:00,99.0,99.1,98.91,98.96,7300.0,91.0778,91.1698,90.995,91.041,7300.0
2015-03-18 10:30:00,98.92,98.97,98.87,98.93,17000.0,91.0042,91.0502,90.9582,91.0134,17000.0
2015-03-18 10:35:00,98.93,99.02,98.93,99.0,35500.0,91.0134,91.0962,91.0134,91.0778,35500.0
2015-03-18 10:40:00,99.0,99.17,98.96,99.14,7000.0,91.0778,91.2342,91.041,91.2066,7000.0
2015-03-18 10:45:00,99.15,99.17,99.11,99.14,5400.0,91.2158,91.2342,91.179,91.2066,5400.0
2015-03-18 10:50:00,99.11,99.16,99.06,99.12,5600.0,91.179,91.225,91.133,91.1882,5600.0
2015-03-18 10:55:00,99.13,99.23,99.1,99.15,15500.0,91.1974,91.2894,91.1698,91.2158,15500.0
2015-03-18 11:00:00,99.16,99.21,99.11,99.2,5400.0,91.225,91.271,91.179,91.2618,5400.0
2015-03-18 11:05:00,99.19,99.28,99.19,99.26,12700.0,91.2526,91.3354,91.2526,91.317,12700.0
2015-03-18 11:10:00,99.26,99.26,99.15,99.15,4300.0,91.317,91.317,91.2158,91.2158,4300.0
2015-03-18 11:15:00,99.15,99.18,99.13,99.13,6600.0,91.2158,91.2434,91.1974,91.1974,6600.0
2015-03-18 11:20:00,99.09,99.14,99.05,99.06,8900.0,91.1606,91.2066,91.1238,91.133,8900.0
2015-03-18 11:25:00,99.08,99.12,98.96,98.96,5400.0,91.1514,91.1882,91.041,91.041,5400.0
2015-03-18 11:30:00,98.93,98.98,98.92,98.92,5100.0,91.0134,91.0594,91.0042,91.0042,5100.0
2015-03-18 11:35:00,98.94,98.97,98.92,98.92,5000.0,91.0226,91.0502,91.0042,91.0042,5000.0
2015-03-18 11:40:00,98.93,99.0,98.92,98.93,10700.0,91.0134,91.0778,91.0042,91.0134,10700.0
2015-03-18 11:45:00,98.94,98.95,98.84,98.87,5600.0,91.0226,91.0318,90.9306,90.9582,5600.0
2015-03-18 11:50:00,98.86,98.96,98.83,98.95,7200.0,90.949,91.041,90.9214,91.0318,7200.0
2015-03-18 11:55:00,98.92,99.03,98.89,98.94,15000.0,91.0042,91.1054,90.9766,91.0226,15000.0
2015-03-18 12:00:00,98.94,98.95,98.86,98.91,4200.0,91.0226,91.0318,90.949,90.995,4200.0
2015-03-18 12:05:00,98.88,98.94,98.87,98.91,4800.0,90.9674,91.0226,90.9582,90.995,4800.0
2015-03-18 12:10:00,98.88,98.97,98.84,98.97,4400.0,90.9674,91.0502,90.9306,91.0502,4400.0
2015-03-18 12:15:00,98.96,98.96,98.9,98.95,4000.0,91.041,91.041,90.9858,91.0318,4000.0
2015-03-18 12:20:00,98.91,98.96,98.88,98.92,7100.0,90.995,91.041,90.9674,91.0042,7100.0
2015-03-18 12:25:00,98.92,98.93,98.8,98.8,6100.0,91.0042,91.0134,90.8938,90.8938,6100.0
2015-03-18 12:30:00,98.8,98.87,98.8,98.86,5500.0,90.8938,90.9582,90.8938,90.949,5500.0
2015-03-18 12:35:00,98.85,98.93,98.85,98.92,3100.0,90.9398,91.0134,90.9398,91.0042,3100.0
2015-03-18 12:40:00,98.92,98.93,98.88,98.89,3000.0,91.0042,91.0134,90.9674,90.9766,3000.0
2015-03-18 12:45:00,98.89,98.9,98.8,98.81,4800.0,90.9766,90.9858,90.8938,90.903,4800.0
2015-03-18 12:50:00,98.79,98.89,98.79,98.89,7400.0,90.8846,90.9766,90.8846,90.9766,7400.0
2015-03-18 12:55:00,98.88,98.9,98.8,98.84,8000.0,90.9674,90.9858,90.8938,90.9306,8000.0
2015-03-18 13:00:00,98.86,98.94,98.86,98.88,9000.0,90.949,91.0226,90.949,90.9674,9000.0
2015-03-18 13:05:00,98.87,98.9,98.8,98.88,7300.0,90.9582,90.9858,90.8938,90.9674,7300.0
2015-03-18 13:10:00,98.87,98.95,98.87,98.93,3800.0,90.9582,91.0318,90.9582,91.0134,3800.0
2015-03-18 13:15:00,98.94,98.96,98.89,98.89,5300.0,91.0226,91.041,90.9766,90.9766,5300.0
2015-03-18 13:20:00,98.9,98.94,98.86,98.92,59700.0,90.9858,91.0226,90.949,91.0042,59700.0
2015-03-18 13:25:00,98.92,98.93,98.8,98.89,15900.0,91.0042,91.0134,90.8938,90.9766,15900.0
2015-03-18 13:30:00,98.87,98.93,98.83,98.91,6100.0,90.9582,91.0134,90.9214,90.995,6100.0
2015-03-18 13:35:00,98.88,98.88,98.7,98.71,6200.0,90.9674,90.9674,90.8018,90.811,6200.0
2015-03-18 13:40:00,98.72,98.75,98.67,98.74,3800.0,90.8202,90.8478,90.7742,90.8386,3800.0
2015-03-18 13:45:00,98.72,98.72,98.65,98.66,4800.0,90.8202,90.8202,90.7558,90.765,4800.0
2015-03-18 13:50:00,98.68,98.87,98.68,98.84,6200.0,90.7834,90.9582,90.7834,90.9306,6200.0
2015-03-18 13:55:00,98.85,98.89,98.82,98.87,7800.0,90.9398,90.9766,90.9122,90.9582,7800.0
2015-03-18 14:00:00,98.94,99.77,98.76,99.54,47200.0,91.0226,91.7862,90.857,91.5746,47200.0
2015-03-18 14:05:00,99.61,99.84,99.5,99.68,33500.0,91.639,91.8506,91.5378,91.7034,33500.0
2015-03-18 14:10:00,99.68,99.89,99.65,99.84,17300.0,91.7034,91.8966,91.6758,91.8506,17300.0
2015-03-18 14:15:00,99.84,100.11,99.83,100.04,38600.0,91.8506,92.0989,91.8414,92.0345,38600.0
2015-03-18 14:20:00,100.03,100.03,99.66,99.7,22700.0,92.0253,92.0253,91.685,91.7218,22700.0
2015-03-18 14:25:00,99.7,99.81,99.58,99.81,30300.0,91.7218,91.823,91.6114,91.823,30300.0
2015-03-18 14:30:00,99.83,100.13,99.83,100.0,15300.0,91.8414,92.1173,91.8414,91.9978,15300.0
2015-03-18 14:35:00,99.99,100.07,99.9,100.03,13000.0,91.9886,92.0621,91.9058,92.0253,13000.0
2015-03-18 14:40:00,100.05,100.13,99.97,100.03,9500.0,92.0437,92.1173,91.9702,92.0253,9500.0
2015-03-18 14:45:00,99.96,100.07,99.92,99.98,20900.0,91.961,92.0621,91.9242,91.9794,20900.0
2015-03-18 14:50:00,99.97,100.02,99.91,99.98,29600.0,91.9702,92.0161,91.915,91.9794,29600.0
2015-03-18 14:55:00,100.0,100.1,99.92,100.07,10100.0,91.9978,92.0897,91.9242,92.0621,10100.0
2015-03-18 15:00:00,100.06,100.38,100.0,100.38,21100.0,92.0529,92.3473,91.9978,92.3473,21100.0
2015-03-18 15:05:00,100.31,100.36,100.24,100.34,15100.0,92.2829,92.3289,92.2185,92.3105,15100.0
2015-03-18 15:10:00,100.33,100.55,100.33,100.51,18100.0,92.3013,92.5037,92.3013,92.4669,18100.0
2015-03-18 15:15:00,100.5,100.66,100.46,100.57,17000.0,92.4577,92.6049,92.4209,92.5221,17000.0
2015-03-18 15:20:00,100.55,100.57,100.48,100.53,13400.0,92.5037,92.5221,92.4393,92.4853,13400.0
2015-03-18 15:25:00,100.51,100.53,100.36,100.38,10300.0,92.4669,92.4853,92.3289,92.3473,10300.0
2015-03-18 15:30:00,100.37,100.41,100.23,100.28,15900.0,92.3381,92.3749,92.2093,92.2553,15900.0
2015-03-18 15:35:00,100.29,100.32,100.16,100.2,18100.0,92.2645,92.2921,92.1449,92.1817,18100.0
2015-03-18 15:40:00,100.19,100.2,100.1,100.11,19900.0,92.1725,92.1817,92.0897,92.0989,19900.0
2015-03-18 15:45:00,100.11,100.14,99.97,99.99,22000.0,92.0989,92.1265,91.9702,91.9886,22000.0
2015-03-18 15:50:00,99.99,100.04,99.87,99.94,40400.0,91.9886,92.0345,91.8782,91.9426,40400.0
2015-03-18 15:55:00,99.96,99.96,99.84,99.91,81200.0,91.961,91.961,91.8506,91.915,81200.0
2015-03-19 09:30:00,99.81,100.17,99.8,100.17,20100.0,91.823,92.1541,91.8138,92.1541,20100.0
2015-03-19 09:35:00,100.24,100.29,100.1,100.19,4800.0,92.2185,92.2645,92.0897,92.1725,4800.0
2015-03-19 09:40:00,100.21,100.25,100.0,100.02,5700.0,92.1909,92.2277,91.9978,92.0161,5700.0
2015-03-19 09:45:00,100.0,100.12,99.96,100.08,6200.0,91.9978,92.1081,91.961,92.0713,6200.0
2015-03-19 09:50:00,100.08,100.08,100.01,100.05,10100.0,92.0713,92.0713,92.007,92.0437,10100.0
2015-03-19 09:55:00,100.05,100.09,100.0,100.05,10200.0,92.0437,92.0805,91.9978,92.0437,10200.0
2015-03-19 10:00:00,100.06,100.25,99.99,100.19,8400.0,92.0529,92.2277,91.9886,92.1725,8400.0
2015-03-19 10:05:00,100.21,100.22,100.08,100.1,9300.0,92.1909,92.2001,92.0713,92.0897,9300.0
2015-03-19 10:10:00,100.13,100.16,100.07,100.12,9100.0,92.1173,92.1449,92.0621,92.1081,9100.0
2015-03-19 10:15:00,100.15,100.26,100.14,100.26,5500.0,92.1357,92.2369,92.1265,92.2369,5500.0
2015-03-19 10:20:00,100.27,100.27,100.21,100.23,5700.0,92.2461,92.2461,92.1909,92.2093,5700.0
2015-03-19 10:25:00,100.21,100.32,100.21,100.31,6900.0,92.1909,92.2921,92.1909,92.2829,6900.0
2015-03-19 10:30:00,100.29,100.33,100.21,100.33,7500.0,92.2645,92.3013,92.1909,92.3013,7500.0
2015-03-19 10:35:00,100.3,100.32,100.23,100.31,5100.0,92.2737,92.2921,92.2093,92.2829,5100.0
2015-03-19 10:40:00,100.29,100.32,100.2,100.23,5200.0,92.2645,92.2921,92.1817,92.2093,5200.0
2015-03-19 10:45:00,100.21,100.22,100.13,100.13,5100.0,92.1909,92.2001,92.1173,92.1173,5100.0
2015-03-19 10:50:00,100.13,100.17,100.07,100.14,6500.0,92.1173,92.1541,92.0621,92.1265,6500.0
2015-03-19 10:55:00,100.11,100.15,100.04,100.13,7200.0,92.0989,92.1357,92.0345,92.1173,7200.0
2015-03-19 11:00:00,100.13,100.19,100.09,100.09,8200.0,92.1173,92.1725,92.0805,92.0805,8200.0
2015-03-19 11:05:00,100.1,100.14,100.04,100.08,16300.0,92.0897,92.1265,92.0345,92.0713,16300.0
2015-03-19 11:10:00,100.07,100.14,100.0,100.11,4800.0,92.0621,92.1265,91.9978,92.0989,4800.0
2015-03-19 11:15:00,100.14,100.28,100.12,100.28,5000.0,92.1265,92.2553,92.1081,92.2553,5000.0
2015-03-19 11:20:00,100.26,100.32,100.21,100.26,6500.0,92.2369,92.2921,92.1909,92.2369,6500.0
2015-03-19 11:25:00,100.25,100.33,100.16,100.16,5100.0,92.2277,92.3013,92.1449,92.1449,5100.0
2015-03-19 11:30:00,100.18,100.22,100.02,100.08,9200.0,92.1633,92.2001,92.0161,92.0713,9200.0
2015-03-19 11:35:00,100.05,100.13,100.03,100.11,8300.0,92.0437,92.1173,92.0253,92.0989,8300.0
2015-03-19 11:40:00,100.09,100.1,100.04,100.07,5500.0,92.0805,92.0897,92.0345,92.0621,5500.0
2015-03-19 11:45:00,100.06,100.11,100.01,100.06,9200.0,92.0529,92.0989,92.007,92.0529,9200.0
2015-03-19 11:50:00,100.03,100.13,100.02,100.13,7200.0,92.0253,92.1173,92.0161,92.1173,7200.0
2015-03-19 11:55:00,100.12,100.2,100.12,100.15,5000.0,92.1081,92.1817,92.1081,92.1357,5000.0
2015-03-19 12:00:00,100.17,100.19,100.08,100.19,4900.0,92.1541,92.1725,92.0713,92.1725,4900.0
2015-03-19 12:05:00,100.17,100.2,100.11,100.18,5500.0,92.1541,92.1817,92.0989,92.1633,5500.0
2015-03-19 12:10:00,100.18,100.18,100.1,100.14,5900.0,92.1633,92.1633,92.0897,92.1265,5900.0
2015-03-19 12:15:00,100.14,100.19,100.11,100.19,4000.0,92.1265,92.1725,92.0989,92.1725,4000.0
2015-03-19 12:20:00,100.16,100.17,100.11,100.13,6500.0,92.1449,92.1541,92.0989,92.1173,6500.0
2015-03-19 12:25:00,100.11,100.16,100.09,100.15,4500.0,92.0989,92.1449,92.0805,92.1357,4500.0
2015-03-19 12:30:00,100.15,100.17,100.08,100.08,8100.0,92.1357,92.1541,92.0713,92.0713,8100.0
2015-03-19 12:35:00,100.08,100.09,100.0,100.02,3300.0,92.0713,92.0805,91.9978,92.0161,3300.0
2015-03-19 12:40:00,100.04,100.1,100.02,100.1,4200.0,92.0345,92.0897,92.0161,92.0897,4200.0
2015-03-19 12:45:00,100.11,100.12,100.0,100.03,8100.0,92.0989,92.1081,91.9978,92.0253,8100.0
2015-03-19 12:50:00,100.02,100.04,99.99,100.01,6600.0,92.0161,92.0345,91.9886,92.007,6600.0
2015-03-19 12:55:00,100.0,100.04,99.98,100.02,9800.0,91.9978,92.0345,91.9794,92.0161,9800.0
2015-03-19 13:00:00,100.01,100.08,99.98,100.08,5700.0,92.007,92.0713,91.9794,92.0713,5700.0
2015-03-19 13:05:00,100.11,100.13,100.06,100.12,4600.0,92.0989,92.1173,92.0529,92.1081,4600.0
2015-03-19 13:10:00,100.12,100.14,100.06,100.06,2800.0,92.1081,92.1265,92.0529,92.0529,2800.0
2015-03-19 13:15:00,100.07,100.28,100.07,100.28,4900.0,92.0621,92.2553,92.0621,92.2553,4900.0
2015-03-19 13:20:00,100.28,100.32,100.24,100.25,4800.0,92.2553,92.2921,92.2185,92.2277,4800.0
2015-03-19 13:25:00,100.25,100.35,100.23,100.31,7700.0,92.2277,92.3197,92.2093,92.2829,7700.0
2015-03-19 13:30:00,100.29,100.3,100.23,100.24,3400.0,92.2645,92.2737,92.2093,92.2185,3400.0
2015-03-19 13:35:00,100.22,100.3,100.22,100.29,13000.0,92.2001,92.2737,92.2001,92.2645,13000.0
2015-03-19 13:40:00,100.27,100.31,100.23,100.28,4800.0,92.2461,92.2829,92.2093,92.2553,4800.0
2015-03-19 13:45:00,100.27,100.27,100.17,100.22,4900.0,92.2461,92.2461,92.1541,92.2001,4900.0
2015-03-19 13:50:00,100.22,100.24,100.17,100.22,4900.0,92.2001,92.2185,92.1541,92.2001,4900.0
2015-03-19 13:55:00,100.22,100.24,100.1,100.16,4900.0,92.2001,92.2185,92.0897,92.1449,4900.0
2015-03-19 14:00:00,100.16,100.2,100.13,100.17,7200.0,92.1449,92.1817,92.1173,92.1541,7200.0
2015-03-19 14:05:00,100.19,100.31,100.19,100.3,5900.0,92.1725,92.2829,92.1725,92.2737,5900.0
2015-03-19 14:10:00,100.32,100.35,100.22,100.25,8000.0,92.2921,92.3197,92.2001,92.2277,8000.0
2015-03-19 14:15:00,100.23,100.3,100.2,100.21,7400.0,92.2093,92.2737,92.1817,92.1909,7400.0
2015-03-19 14:20:00,100.22,100.26,100.2,100.22,4300.0,92.2001,92.2369,92.1817,92.2001,4300.0
2015-03-19 14:25:00,100.21,100.28,100.2,100.27,7500.0,92.1909,92.2553,92.1817,92.2461,7500.0
2015-03-19 14:30:00,100.28,100.33,100.21,100.23,8100.0,92.2553,92.3013,92.1909,92.2093,8100.0
2015-03-19 14:35:00,100.22,100.33,100.17,100.33,7700.0,92.2001,92.3013,92.1541,92.3013,7700.0
2015-03-19 14:40:00,100.31,100.35,100.29,100.33,4600.0,92.2829,92.3197,92.2645,92.3013,4600.0
2015-03-19 14:45:00,100.33,100.36,100.27,100.3,7100.0,92.3013,92.3289,92.2461,92.2737,7100.0
2015-03-19 14:50:00,100.3,100.38,100.28,100.28,8900.0,92.2737,92.3473,92.2553,92.2553,8900.0
2015-03-19 14:55:00,100.27,100.38,100.27,100.37,6200.0,92.2461,92.3473,92.2461,92.3381,6200.0
2015-03-19 15:00:00,100.37,100.38,100.33,100.36,7600.0,92.3381,92.3473,92.3013,92.3289,7600.0
2015-03-19 15:05:00,100.37,100.38,100.26,100.26,11500.0,92.3381,92.3473,92.2369,92.2369,11500.0
2015-03-19 15:10:00,100.29,100.35,100.25,100.3,8700.0,92.2645,92.3197,92.2277,92.2737,8700.0
2015-03-19 15:15:00,100.31,100.35,100.16,100.19,24800.0,92.2829,92.3197,92.1449,92.1725,24800.0
2015-03-19 15:20:00,100.16,100.19,100.1,100.12,13100.0,92.1449,92.1725,92.0897,92.1081,13100.0
2015-03-19 15:25:00,100.14,100.19,100.09,100.11,10700.0,92.1265,92.1725,92.0805,92.0989,10700.0
2015-03-19 15:30:00,100.1,100.2,100.05,100.2,19500.0,92.0897,92.1817,92.0437,92.1817,19500.0
2015-03-19 15:35:00,100.18,100.18,100.11,100.13,15400.0,92.1633,92.1633,92.0989,92.1173,15400.0
2015-03-19 15:40:00,100.14,100.14,99.98,99.99,38800.0,92.1265,92.1265,91.9794,91.9886,38800.0
2015-03-19 15:45:00,100.0,100.12,100.0,100.05,32500.0,91.9978,92.1081,91.9978,92.0437,32500.0
2015-03-19 15:50:00,100.04,100.05,99.93,99.96,100300.0,92.0345,92.0437,91.9334,91.961,100300.0
2015-03-19 15:55:00,99.97,99.97,99.78,99.78,141500.0,91.9702,91.9702,91.7954,91.7954,141500.0
2015-03-20 09:30:00,100.42,100.69,100.21,100.34,415300.0,92.3841,92.6325,92.1909,92.3105,415300.0
2015-03-20 09:35:00,100.27,100.5,100.21,100.43,42400.0,92.2461,92.4577,92.1909,92.3933,42400.0
2015-03-20 09:40:00,100.45,100.65,100.34,100.34,13700.0,92.4117,92.5957,92.3105,92.3105,13700.0
2015-03-20 09:45:00,100.36,100.36,100.15,100.24,6100.0,92.3289,92.3289,92.1357,92.2185,6100.0
2015-03-20 09:50:00,100.22,100.35,100.18,100.34,13700.0,92.2001,92.3197,92.1633,92.3105,13700.0
2015-03-20 09:55:00,100.36,100.36,100.17,100.21,5100.0,92.3289,92.3289,92.1541,92.1909,5100.0
2015-03-20 10:00:00,100.22,100.48,100.22,100.39,7700.0,92.2001,92.4393,92.2001,92.3565,7700.0
2015-03-20 10:05:00,100.41,100.46,100.33,100.44,10600.0,92.3749,92.4209,92.3013,92.4025,10600.0
2015-03-20 10:10:00,100.44,100.49,100.41,100.42,8100.0,92.4025,92.4485,92.3749,92.3841,8100.0
2015-03-20 10:15:00,100.42,100.59,100.4,100.5,15900.0,92.3841,92.5405,92.3657,92.4577,15900.0
2015-03-20 10:20:00,100.56,100.67,100.51,100.52,9600.0,92.5129,92.6141,92.4669,92.4761,9600.0
2015-03-20 10:25:00,100.57,100.62,100.45,100.57,9400.0,92.5221,92.5681,92.4117,92.5221,9400.0
2015-03-20 10:30:00,100.55,100.55,100.41,100.42,19000.0,92.5037,92.5037,92.3749,92.3841,19000.0
2015-03-20 10:35:00,100.4,100.64,100.39,100.58,16700.0,92.3657,92.5865,92.3565,92.5313,16700.0
2015-03-20 10:40:00,100.58,100.64,100.55,100.64,13900.0,92.5313,92.5865,92.5037,92.5865,13900.0
2015-03-20 10:45:00,100.62,100.62,100.43,100.43,8600.0,92.5681,92.5681,92.3933,92.3933,8600.0
2015-03-20 10:50:00,100.44,100.53,100.43,100.52,6600.0,92.4025,92.4853,92.3933,92.4761,6600.0
2015-03-20 10:55:00,100.49,100.68,100.49,100.68,6200.0,92.4485,92.6233,92.4485,92.6233,6200.0
2015-03-20 11:00:00,100.68,100.78,100.68,100.77,11100.0,92.6233,92.7153,92.6233,92.7061,11100.0
2015-03-20 11:05:00,100.75,100.77,100.58,100.64,9500.0,92.6877,92.7061,92.5313,92.5865,9500.0
2015-03-20 11:10:00,100.6,100.66,100.6,100.66,5200.0,92.5497,92.6049,92.5497,92.6049,5200.0
2015-03-20 11:15:00,100.67,100.76,100.54,100.62,7800.0,92.6141,92.6969,92.4945,92.5681,7800.0
2015-03-20 11:20:00,100.62,100.62,100.53,100.59,4800.0,92.5681,92.5681,92.4853,92.5405,4800.0
2015-03-20 11:25:00,100.61,100.64,100.56,100.59,9400.0,92.5589,92.5865,92.5129,92.5405,9400.0
2015-03-20 11:30:00,100.61,100.63,100.56,100.59,10600.0,92.5589,92.5773,92.5129,92.5405,10600.0
2015-03-20 11:35:00,100.58,100.6,100.52,100.57,11100.0,92.5313,92.5497,92.4761,92.5221,11100.0
2015-03-20 11:40:00,100.57,100.63,100.55,100.59,12600.0,92.5221,92.5773,92.5037,92.5405,12600.0
2015-03-20 11:45:00,100.54,100.57,100.51,100.51,5300.0,92.4945,92.5221,92.4669,92.4669,5300.0
2015-03-20 11:50:00,100.48,100.57,100.47,100.51,5500.0,92.4393,92.5221,92.4301,92.4669,5500.0
2015-03-20 11:55:00,100.5,100.55,100.49,100.51,6300.0,92.4577,92.5037,92.4485,92.4669,6300.0
2015-03-20 12:00:00,100.51,100.53,100.43,100.49,7200.0,92.4669,92.4853,92.3933,92.4485,7200.0
2015-03-20 12:05:00,100.5,100.58,100.49,100.54,4000.0,92.4577,92.5313,92.4485,92.4945,4000.0
2015-03-20 12:10:00,100.54,100.54,100.48,100.49,3500.0,92.4945,92.4945,92.4393,92.4485,3500.0
2015-03-20 12:15:00,100.47,100.49,100.42,100.49,2400.0,92.4301,92.4485,92.3841,92.4485,2400.0
2015-03-20 12:20:00,100.49,100.49,100.43,100.43,4100.0,92.4485,92.4485,92.3933,92.3933,4100.0
2015-03-20 12:25:00,100.41,100.46,100.37,100.37,5200.0,92.3749,92.4209,92.3381,92.3381,5200.0
2015-03-20 12:30:00,100.39,100.49,100.39,100.41,14800.0,92.3565,92.4485,92.3565,92.3749,14800.0
2015-03-20 12:35:00,100.41,100.45,100.41,100.44,5700.0,92.3749,92.4117,92.3749,92.4025,5700.0
2015-03-20 12:40:00,100.46,100.56,100.46,100.52,7900.0,92.4209,92.5129,92.4209,92.4761,7900.0
2015-03-20 12:45:00,100.53,100.56,100.48,100.51,4400.0,92.4853,92.5129,92.4393,92.4669,4400.0
2015-03-20 12:50:00,100.53,100.61,100.49,100.61,3300.0,92.4853,92.5589,92.4485,92.5589,3300.0
2015-03-20 12:55:00,100.58,100.61,100.57,100.61,2800.0,92.5313,92.5589,92.5221,92.5589,2800.0
2015-03-20 13:00:00,100.59,100.63,100.57,100.62,11500.0,92.5405,92.5773,92.5221,92.5681,11500.0
2015-03-20 13:05:00,100.61,100.63,100.59,100.63,3200.0,92.5589,92.5773,92.5405,92.5773,3200.0
2015-03-20 13:10:00,100.63,100.68,100.6,100.67,2500.0,92.5773,92.6233,92.5497,92.6141,2500.0
2015-03-20 13:15:00,100.67,100.84,100.64,100.83,7800.0,92.6141,92.7705,92.5865,92.7613,7800.0
2015-03-20 13:20:00,100.82,100.83,100.77,100.78,5600.0,92.7521,92.7613,92.7061,92.7153,5600.0
2015-03-20 13:25:00,100.81,100.84,100.73,100.73,7500.0,92.7429,92.7705,92.6693,92.6693,7500.0
2015-03-20 13:30:00,100.76,100.82,100.76,100.82,4700.0,92.6969,92.7521,92.6969,92.7521,4700.0
2015-03-20 13:35:00,100.81,100.86,100.8,100.84,5200.0,92.7429,92.7889,92.7337,92.7705,5200.0
2015-03-20 13:40:00,100.83,100.87,100.81,100.85,4800.0,92.7613,92.7981,92.7429,92.7797,4800.0
2015-03-20 13:45:00,100.85,100.88,100.83,100.83,4700.0,92.7797,92.8073,92.7613,92.7613,4700.0
2015-03-20 13:50:00,100.83,100.84,100.76,100.78,2700.0,92.7613,92.7705,92.6969,92.7153,2700.0
2015-03-20 13:55:00,100.73,100.74,100.69,100.74,6100.0,92.6693,92.6785,92.6325,92.6785,6100.0
2015-03-20 14:00:00,100.74,100.79,100.7,100.7,5900.0,92.6785,92.7245,92.6417,92.6417,5900.0
2015-03-20 14:05:00,100.71,100.79,100.7,100.71,5700.0,92.6509,92.7245,92.6417,92.6509,5700.0
2015-03-20 14:10:00,100.69,100.69,100.62,100.64,4300.0,92.6325,92.6325,92.5681,92.5865,4300.0
2015-03-20 14:15:00,100.64,100.72,100.64,100.7,3700.0,92.5865,92.6601,92.5865,92.6417,3700.0
2015-03-20 14:20:00,100.68,100.68,100.62,100.64,5500.0,92.6233,92.6233,92.5681,92.5865,5500.0
2015-03-20 14:25:00,100.63,100.64,100.57,100.62,6700.0,92.5773,92.5865,92.5221,92.5681,6700.0
2015-03-20 14:30:00,100.64,100.68,100.62,100.65,7900.0,92.5865,92.6233,92.5681,92.5957,7900.0
2015-03-20 14:35:00,100.66,100.76,100.66,100.71,9600.0,92.6049,92.6969,92.6049,92.6509,9600.0
2015-03-20 14:40:00,100.7,100.71,100.63,100.68,8000.0,92.6417,92.6509,92.5773,92.6233,8000.0
2015-03-20 14:45:00,100.68,100.68,100.62,100.65,7700.0,92.6233,92.6233,92.5681,92.5957,7700.0
2015-03-20 14:50:00,100.65,100.7,100.62,100.63,7300.0,92.5957,92.6417,92.5681,92.5773,7300.0
2015-03-20 14:55:00,100.64,100.69,100.6,100.66,24100.0,92.5865,92.6325,92.5497,92.6049,24100.0
2015-03-20 15:00:00,100.65,100.71,100.64,100.7,25600.0,92.5957,92.6509,92.5865,92.6417,25600.0
2015-03-20 15:05:00,100.71,100.75,100.65,100.68,8700.0,92.6509,92.6877,92.5957,92.6233,8700.0
2015-03-20 15:10:00,100.7,100.73,100.66,100.67,6400.0,92.6417,92.6693,92.6049,92.6141,6400.0
2015-03-20 15:15:00,100.65,100.66,100.45,100.45,7500.0,92.5957,92.6049,92.4117,92.4117,7500.0
2015-03-20 15:20:00,100.47,100.54,100.44,100.54,13600.0,92.4301,92.4945,92.4025,92.4945,13600.0
2015-03-20 15:25:00,100.54,100.55,100.42,100.47,9700.0,92.4945,92.5037,92.3841,92.4301,9700.0
2015-03-20 15:30:00,100.46,100.52,100.45,100.52,14200.0,92.4209,92.4761,92.4117,92.4761,14200.0
2015-03-20 15:35:00,100.51,100.57,100.45,100.55,21800.0,92.4669,92.5221,92.4117,92.5037,21800.0
2015-03-20 15:40:00,100.56,100.57,100.52,100.55,24500.0,92.5129,92.5221,92.4761,92.5037,24500.0
2015-03-20 15:45:00,100.55,100.58,100.51,100.53,32800.0,92.5037,92.5313,92.4669,92.4853,32800.0
2015-03-20 15:50:00,100.53,100.61,100.5,100.61,85700.0,92.4853,92.5589,92.4577,92.5589,85700.0
2015-03-20 15:55:00,100.6,100.61,100.4,100.42,192000.0,92.5497,92.5589,92.3657,92.3841,192000.0
2015-03-23 09:30:00,100.86,100.86,100.44,100.44,37900.0,92.7889,92.7889,92.4025,92.4025,37900.0
2015-03-23 09:35:00,100.44,100.6,100.24,100.53,32800.0,92.4025,92.5497,92.2185,92.4853,32800.0
2015-03-23 09:40:00,100.59,100.65,100.49,100.6,12200.0,92.5405,92.5957,92.4485,92.5497,12200.0
2015-03-23 09:45:00,100.6,100.6,100.42,100.47,8700.0,92.5497,92.5497,92.3841,92.4301,8700.0
2015-03-23 09:50:00,100.38,100.52,100.32,100.43,6400.0,92.3473,92.4761,92.2921,92.3933,6400.0
2015-03-23 09:55:00,100.51,100.56,100.44,100.44,7300.0,92.4669,92.5129,92.4025,92.4025,7300.0
2015-03-23 10:00:00,100.39,100.52,100.37,100.5,4700.0,92.3565,92.4761,92.3381,92.4577,4700.0
2015-03-23 10:05:00,100.52,100.55,100.42,100.54,4500.0,92.4761,92.5037,92.3841,92.4945,4500.0
2015-03-23 10:10:00,100.5,100.6,100.46,100.52,3300.0,92.4577,92.5497,92.4209,92.4761,3300.0
2015-03-23 10:15:00,100.48,100.5,100.4,100.5,4300.0,92.4393,92.4577,92.3657,92.4577,4300.0
2015-03-23 10:20:00,100.5,100.5,100.36,100.48,7200.0,92.4577,92.4577,92.3289,92.4393,7200.0
2015-03-23 10:25:00,100.48,100.57,100.41,100.56,7300.0,92.4393,92.5221,92.3749,92.5129,7300.0
2015-03-23 10:30:00,100.53,100.55,100.46,100.47,5700.0,92.4853,92.5037,92.4209,92.4301,5700.0
2015-03-23 10:35:00,100.48,100.5,100.41,100.47,4500.0,92.4393,92.4577,92.3749,92.4301,4500.0
2015-03-23 10:40:00,100.47,100.52,100.44,100.52,3000.0,92.4301,92.4761,92.4025,92.4761,3000.0
2015-03-23 10:45:00,100.52,100.55,100.47,100.51,13700.0,92.4761,92.5037,92.4301,92.4669,13700.0
2015-03-23 10:50:00,100.5,100.56,100.5,100.54,4500.0,92.4577,92.5129,92.4577,92.4945,4500.0
2015-03-23 10:55:00,100.54,100.57,100.49,100.5,3900.0,92.4945,92.5221,92.4485,92.4577,3900.0
2015-03-23 11:00:00,100.51,100.55,100.45,100.53,5200.0,92.4669,92.5037,92.4117,92.4853,5200.0
2015-03-23 11:05:00,100.53,100.53,100.46,100.48,3500.0,92.4853,92.4853,92.4209,92.4393,3500.0
2015-03-23 11:10:00,100.47,100.53,100.46,100.53,7300.0,92.4301,92.4853,92.4209,92.4853,7300.0
2015-03-23 11:15:00,100.49,100.54,100.45,100.49,9000.0,92.4485,92.4945,92.4117,92.4485,9000.0
2015-03-23 11:20:00,100.48,100.5,100.38,100.44,4800.0,92.4393,92.4577,92.3473,92.4025,4800.0
2015-03-23 11:25:00,100.44,100.48,100.35,100.37,10600.0,92.4025,92.4393,92.3197,92.3381,10600.0
2015-03-23 11:30:00,100.37,100.37,100.3,100.35,3800.0,92.3381,92.3381,92.2737,92.3197,3800.0
2015-03-23 11:35:00,100.33,100.43,100.33,100.42,8600.0,92.3013,92.3933,92.3013,92.3841,8600.0
2015-03-23 11:40:00,100.46,100.46,100.33,100.37,12700.0,92.4209,92.4209,92.3013,92.3381,12700.0
2015-03-23 11:45:00,100.37,100.37,100.27,100.32,10100.0,92.3381,92.3381,92.2461,92.2921,10100.0
2015-03-23 11:50:00,100.29,100.33,100.26,100.3,3400.0,92.2645,92.3013,92.2369,92.2737,3400.0
2015-03-23 11:55:00,100.31,100.37,100.31,100.37,2500.0,92.2829,92.3381,92.2829,92.3381,2500.0
2015-03-23 12:00:00,100.35,100.35,100.26,100.27,3700.0,92.3197,92.3197,92.2369,92.2461,3700.0
2015-03-23 12:05:00,100.27,100.29,100.23,100.23,2500.0,92.2461,92.2645,92.2093,92.2093,2500.0
2015-03-23 12:10:00,100.24,100.24,100.18,100.18,3700.0,92.2185,92.2185,92.1633,92.1633,3700.0
2015-03-23 12:15:00,100.2,100.2,100.16,100.2,4600.0,92.1817,92.1817,92.1449,92.1817,4600.0
2015-03-23 12:20:00,100.2,100.3,100.2,100.3,1700.0,92.1817,92.2737,92.1817,92.2737,1700.0
2015-03-23 12:25:00,100.31,100.31,100.19,100.23,4100.0,92.2829,92.2829,92.1725,92.2093,4100.0
2015-03-23 12:30:00,100.22,100.27,100.2,100.25,9100.0,92.2001,92.2461,92.1817,92.2277,9100.0
2015-03-23 12:35:00,100.26,100.26,100.17,100.18,4100.0,92.2369,92.2369,92.1541,92.1633,4100.0
2015-03-23 12:40:00,100.19,100.28,100.19,100.27,6600.0,92.1725,92.2553,92.1725,92.2461,6600.0
2015-03-23 12:45:00,100.25,100.27,100.15,100.22,6400.0,92.2277,92.2461,92.1357,92.2001,6400.0
2015-03-23 12:50:00,100.23,100.26,100.21,100.24,3400.0,92.2093,92.2369,92.1909,92.2185,3400.0
2015-03-23 12:55:00,100.23,100.27,100.23,100.25,3600.0,92.2093,92.2461,92.2093,92.2277,3600.0
2015-03-23 13:00:00,100.26,100.26,100.2,100.24,3400.0,92.2369,92.2369,92.1817,92.2185,3400.0
2015-03-23 13:05:00,100.26,100.29,100.25,100.29,3100.0,92.2369,92.2645,92.2277,92.2645,3100.0
2015-03-23 13:10:00,100.29,100.31,100.24,100.31,13700.0,92.2645,92.2829,92.2185,92.2829,13700.0
2015-03-23 13:15:00,100.31,100.33,100.28,100.3,2800.0,92.2829,92.3013,92.2553,92.2737,2800.0
2015-03-23 13:20:00,100.33,100.33,100.28,100.33,2400.0,92.3013,92.3013,92.2553,92.3013,2400.0
2015-03-23 13:25:00,100.33,100.36,100.31,100.35,6700.0,92.3013,92.3289,92.2829,92.3197,6700.0
2015-03-23 13:30:00,100.35,100.35,100.28,100.35,4600.0,92.3197,92.3197,92.2553,92.3197,4600.0
2015-03-23 13:35:00,100.35,100.42,100.35,100.41,3700.0,92.3197,92.3841,92.3197,92.3749,3700.0
2015-03-23 13:40:00,100.38,100.45,100.38,100.43,2500.0,92.3473,92.4117,92.3473,92.3933,2500.0
2015-03-23 13:45:00,100.43,100.44,100.35,100.35,3100.0,92.3933,92.4025,92.3197,92.3197,3100.0
2015-03-23 13:50:00,100.37,100.38,100.31,100.34,4500.0,92.3381,92.3473,92.2829,92.3105,4500.0
2015-03-23 13:55:00,100.35,100.44,100.33,100.43,4000.0,92.3197,92.4025,92.3013,92.3933,4000.0
2015-03-23 14:00:00,100.39,100.46,100.35,100.45,3700.0,92.3565,92.4209,92.3197,92.4117,3700.0
2015-03-23 14:05:00,100.45,100.51,100.45,100.5,5700.0,92.4117,92.4669,92.4117,92.4577,5700.0
2015-03-23 14:10:00,100.52,100.57,100.52,100.53,3700.0,92.4761,92.5221,92.4761,92.4853,3700.0
2015-03-23 14:15:00,100.53,100.57,100.51,100.57,2900.0,92.4853,92.5221,92.4669,92.5221,2900.0
2015-03-23 14:20:00,100.56,100.61,100.56,100.57,3100.0,92.5129,92.5589,92.5129,92.5221,3100.0
2015-03-23 14:25:00,100.58,100.63,100.58,100.61,2200.0,92.5313,92.5773,92.5313,92.5589,2200.0
2015-03-23 14:30:00,100.6,100.6,100.49,100.49,5800.0,92.5497,92.5497,92.4485,92.4485,5800.0
2015-03-23 14:35:00,100.5,100.54,100.45,100.53,5900.0,92.4577,92.4945,92.4117,92.4853,5900.0
2015-03-23 14:40:00,100.53,100.55,100.5,100.53,2500.0,92.4853,92.5037,92.4577,92.4853,2500.0
2015-03-23 14:45:00,100.52,100.52,100.45,100.46,11800.0,92.4761,92.4761,92.4117,92.4209,11800.0
2015-03-23 14:50:00,100.45,100.48,100.39,100.48,7900.0,92.4117,92.4393,92.3565,92.4393,7900.0
2015-03-23 14:55:00,100.49,100.51,100.42,100.42,8200.0,92.4485,92.4669,92.3841,92.3841,8200.0
2015-03-23 15:00:00,100.43,100.46,100.37,100.45,14000.0,92.3933,92.4209,92.3381,92.4117,14000.0
2015-03-23 15:05:00,100.47,100.48,100.42,100.47,11600.0,92.4301,92.4393,92.3841,92.4301,11600.0
2015-03-23 15:10:00,100.47,100.48,100.39,100.46,20500.0,92.4301,92.4393,92.3565,92.4209,20500.0
2015-03-23 15:15:00,100.46,100.48,100.44,100.46,9700.0,92.4209,92.4393,92.4025,92.4209,9700.0
2015-03-23 15:20:00,100.46,100.5,100.44,100.49,10600.0,92.4209,92.4577,92.4025,92.4485,10600.0
2015-03-23 15:25:00,100.49,100.52,100.46,100.47,9500.0,92.4485,92.4761,92.4209,92.4301,9500.0
2015-03-23 15:30:00,100.47,100.54,100.46,100.54,7100.0,92.4301,92.4945,92.4209,92.4945,7100.0
2015-03-23 15:35:00,100.54,100.54,100.48,100.53,8500.0,92.4945,92.4945,92.4393,92.4853,8500.0
2015-03-23 15:40:00,100.53,100.53,100.43,100.44,15600.0,92.4853,92.4853,92.3933,92.4025,15600.0
2015-03-23 15:45:00,100.45,100.45,100.41,100.44,15000.0,92.4117,92.4117,92.3749,92.4025,15000.0
2015-03-23 15:50:00,100.42,100.43,100.31,100.37,44100.0,92.3841,92.3933,92.2829,92.3381,44100.0
2015-03-23 15:55:00,100.37,100.43,100.06,100.13,139900.0,92.3381,92.3933,92.0529,92.1173,139900.0
2015-03-24 09:30:00,100.02,100.5,100.02,100.25,18800.0,92.0161,92.4577,92.0161,92.2277,18800.0
2015-03-24 09:35:00,100.19,100.25,100.05,100.22,8600.0,92.1725,92.2277,92.0437,92.2001,8600.0
2015-03-24 09:40:00,100.13,100.15,100.04,100.05,6400.0,92.1173,92.1357,92.0345,92.0437,6400.0
2015-03-24 09:45:00,100.11,100.11,100.0,100.04,13500.0,92.0989,92.0989,91.9978,92.0345,13500.0
2015-03-24 09:50:00,100.06,100.1,100.04,100.1,3400.0,92.0529,92.0897,92.0345,92.0897,3400.0
2015-03-24 09:55:00,100.15,100.15,100.02,100.04,2300.0,92.1357,92.1357,92.0161,92.0345,2300.0
2015-03-24 10:00:00,100.09,100.12,99.97,100.06,9800.0,92.0805,92.1081,91.9702,92.0529,9800.0
2015-03-24 10:05:00,100.08,100.12,100.02,100.02,2400.0,92.0713,92.1081,92.0161,92.0161,2400.0
2015-03-24 10:10:00,100.05,100.12,100.04,100.09,16000.0,92.0437,92.1081,92.0345,92.0805,16000.0
2015-03-24 10:15:00,100.08,100.2,100.07,100.13,5100.0,92.0713,92.1817,92.0621,92.1173,5100.0
2015-03-24 10:20:00,100.13,100.26,100.1,100.2,8500.0,92.1173,92.2369,92.0897,92.1817,8500.0
2015-03-24 10:25:00,100.19,100.31,100.19,100.29,4500.0,92.1725,92.2829,92.1725,92.2645,4500.0
2015-03-24 10:30:00,100.28,100.32,100.25,100.25,2800.0,92.2553,92.2921,92.2277,92.2277,2800.0
2015-03-24 10:35:00,100.26,100.35,100.24,100.33,5700.0,92.2369,92.3197,92.2185,92.3013,5700.0
2015-03-24 10:40:00,100.29,100.36,100.25,100.36,10000.0,92.2645,92.3289,92.2277,92.3289,10000.0
2015-03-24 10:45:00,100.34,100.42,100.33,100.34,4500.0,92.3105,92.3841,92.3013,92.3105,4500.0
2015-03-24 10:50:00,100.36,100.47,100.36,100.4,5000.0,92.3289,92.4301,92.3289,92.3657,5000.0
2015-03-24 10:55:00,100.37,100.4,100.27,100.29,4800.0,92.3381,92.3657,92.2461,92.2645,4800.0
2015-03-24 11:00:00,100.3,100.36,100.24,100.33,10200.0,92.2737,92.3289,92.2185,92.3013,10200.0
2015-03-24 11:05:00,100.34,100.49,100.32,100.48,5000.0,92.3105,92.4485,92.2921,92.4393,5000.0
2015-03-24 11:10:00,100.48,100.52,100.43,100.43,6100.0,92.4393,92.4761,92.3933,92.3933,6100.0
2015-03-24 11:15:00,100.43,100.59,100.41,100.54,4900.0,92.3933,92.5405,92.3749,92.4945,4900.0
2015-03-24 11:20:00,100.5,100.61,100.5,100.58,4600.0,92.4577,92.5589,92.4577,92.5313,4600.0
2015-03-24 11:25:00,100.57,100.57,100.44,100.54,5800.0,92.5221,92.5221,92.4025,92.4945,5800.0
2015-03-24 11:30:00,100.56,100.6,100.47,100.48,2600.0,92.5129,92.5497,92.4301,92.4393,2600.0
2015-03-24 11:35:00,100.48,100.56,100.47,100.56,1700.0,92.4393,92.5129,92.4301,92.5129,1700.0
2015-03-24 11:40:00,100.56,100.56,100.47,100.5,4400.0,92.5129,92.5129,92.4301,92.4577,4400.0
2015-03-24 11:45:00,100.52,100.53,100.46,100.51,3200.0,92.4761,92.4853,92.4209,92.4669,3200.0
2015-03-24 11:50:00,100.51,100.66,100.51,100.66,16800.0,92.4669,92.6049,92.4669,92.6049,16800.0
2015-03-24 11:55:00,100.65,100.69,100.63,100.68,12700.0,92.5957,92.6325,92.5773,92.6233,12700.0
2015-03-24 12:00:00,100.68,100.7,100.65,100.69,9100.0,92.6233,92.6417,92.5957,92.6325,9100.0
2015-03-24 12:05:00,100.68,100.72,100.67,100.72,3500.0,92.6233,92.6601,92.6141,92.6601,3500.0
2015-03-24 12:10:00,100.72,100.72,100.68,100.68,10900.0,92.6601,92.6601,92.6233,92.6233,10900.0
2015-03-24 12:15:00,100.67,100.67,100.6,100.6,3900.0,92.6141,92.6141,92.5497,92.5497,3900.0
2015-03-24 12:20:00,100.58,100.62,100.54,100.6,10400.0,92.5313,92.5681,92.4945,92.5497,10400.0
2015-03-24 12:25:00,100.6,100.63,100.58,100.59,17500.0,92.5497,92.5773,92.5313,92.5405,17500.0
2015-03-24 12:30:00,100.6,100.64,100.5,100.51,17900.0,92.5497,92.5865,92.4577,92.4669,17900.0
2015-03-24 12:35:00,100.5,100.51,100.39,100.44,203300.0,92.4577,92.4669,92.3565,92.4025,203300.0
2015-03-24 12:40:00,100.46,100.56,100.46,100.51,10600.0,92.4209,92.5129,92.4209,92.4669,10600.0
2015-03-24 12:45:00,100.49,100.58,100.47,100.52,9900.0,92.4485,92.5313,92.4301,92.4761,9900.0
2015-03-24 12:50:00,100.5,100.58,100.5,100.55,12200.0,92.4577,92.5313,92.4577,92.5037,12200.0
2015-03-24 12:55:00,100.56,100.62,100.56,100.59,6500.0,92.5129,92.5681,92.5129,92.5405,6500.0
2015-03-24 13:00:00,100.53,100.67,100.53,100.66,12600.0,92.4853,92.6141,92.4853,92.6049,12600.0
2015-03-24 13:05:00,100.67,100.69,100.57,100.57,32200.0,92.6141,92.6325,92.5221,92.5221,32200.0
2015-03-24 13:10:00,100.57,100.57,100.4,100.52,37400.0,92.5221,92.5221,92.3657,92.4761,37400.0
2015-03-24 13:15:00,100.52,100.62,100.51,100.61,21900.0,92.4761,92.5681,92.4669,92.5589,21900.0
2015-03-24 13:20:00,100.6,100.6,100.51,100.54,4300.0,92.5497,92.5497,92.4669,92.4945,4300.0
2015-03-24 13:25:00,100.52,100.53,100.32,100.35,8300.0,92.4761,92.4853,92.2921,92.3197,8300.0
2015-03-24 13:30:00,100.35,100.41,100.3,100.3,4700.0,92.3197,92.3749,92.2737,92.2737,4700.0
2015-03-24 13:35:00,100.29,100.3,100.25,100.25,5400.0,92.2645,92.2737,92.2277,92.2277,5400.0
2015-03-24 13:40:00,100.24,100.34,100.24,100.34,4100.0,92.2185,92.3105,92.2185,92.3105,4100.0
2015-03-24 13:45:00,100.34,100.34,100.24,100.32,75500.0,92.3105,92.3105,92.2185,92.2921,75500.0
2015-03-24 13:50:00,100.31,100.46,100.3,100.45,10000.0,92.2829,92.4209,92.2737,92.4117,10000.0
2015-03-24 13:55:00,100.41,100.5,100.41,100.5,10500.0,92.3749,92.4577,92.3749,92.4577,10500.0
2015-03-24 14:00:00,100.49,100.49,100.36,100.38,11900.0,92.4485,92.4485,92.3289,92.3473,11900.0
2015-03-24 14:05:00,100.38,100.38,100.28,100.32,11100.0,92.3473,92.3473,92.2553,92.2921,11100.0
2015-03-24 14:10:00,100.33,100.4,100.33,100.33,11500.0,92.3013,92.3657,92.3013,92.3013,11500.0
2015-03-24 14:15:00,100.32,100.35,100.16,100.16,5000.0,92.2921,92.3197,92.1449,92.1449,5000.0
2015-03-24 14:20:00,100.18,100.26,100.18,100.26,4500.0,92.1633,92.2369,92.1633,92.2369,4500.0
2015-03-24 14:25:00,100.24,100.26,100.2,100.26,6600.0,92.2185,92.2369,92.1817,92.2369,6600.0
2015-03-24 14:30:00,100.26,100.26,100.15,100.21,4400.0,92.2369,92.2369,92.1357,92.1909,4400.0
2015-03-24 14:35:00,100.23,100.27,100.23,100.25,8400.0,92.2093,92.2461,92.2093,92.2277,8400.0
2015-03-24 14:40:00,100.26,100.31,100.25,100.27,15200.0,92.2369,92.2829,92.2277,92.2461,15200.0
2015-03-24 14:45:00,100.28,100.3,100.24,100.28,11600.0,92.2553,92.2737,92.2185,92.2553,11600.0
2015-03-24 14:50:00,100.28,100.29,100.25,100.27,24800.0,92.2553,92.2645,92.2277,92.2461,24800.0
2015-03-24 14:55:00,100.27,100.27,100.21,100.22,22500.0,92.2461,92.2461,92.1909,92.2001,22500.0
2015-03-24 15:00:00,100.23,100.3,100.2,100.25,10200.0,92.2093,92.2737,92.1817,92.2277,10200.0
2015-03-24 15:05:00,100.25,100.31,100.25,100.28,13000.0,92.2277,92.2829,92.2277,92.2553,13000.0
2015-03-24 15:10:00,100.27,100.27,100.2,100.2,6400.0,92.2461,92.2461,92.1817,92.1817,6400.0
2015-03-24 15:15:00,100.21,100.25,100.2,100.23,9900.0,92.1909,92.2277,92.1817,92.2093,9900.0
2015-03-24 15:20:00,100.2,100.2,100.03,100.07,11100.0,92.1817,92.1817,92.0253,92.0621,11100.0
2015-03-24 15:25:00,100.07,100.14,100.06,100.06,9500.0,92.0621,92.1265,92.0529,92.0529,9500.0
2015-03-24 15:30:00,100.05,100.19,100.05,100.19,11900.0,92.0437,92.1725,92.0437,92.1725,11900.0
2015-03-24 15:35:00,100.19,100.2,100.13,100.19,12300.0,92.1725,92.1817,92.1173,92.1725,12300.0
2015-03-24 15:40:00,100.19,100.23,100.13,100.13,15800.0,92.1725,92.2093,92.1173,92.1173,15800.0
2015-03-24 15:45:00,100.11,100.18,99.96,99.97,25500.0,92.0989,92.1633,91.961,91.9702,25500.0
2015-03-24 15:50:00,99.96,99.96,99.74,99.74,84600.0,91.961,91.961,91.7586,91.7586,84600.0
2015-03-24 15:55:00,99.75,99.75,99.69,99.69,104900.0,91.7678,91.7678,91.7126,91.7126,104900.0
2015-03-25 09:30:00,99.65,99.7,99.13,99.16,16200.0,91.6758,91.7218,91.1974,91.225,16200.0
2015-03-25 09:35:00,99.12,99.19,99.0,99.06,7700.0,91.1882,91.2526,91.0778,91.133,7700.0
2015-03-25 09:40:00,98.99,99.13,98.98,99.04,5600.0,91.0686,91.1974,91.0594,91.1146,5600.0
2015-03-25 09:45:00,99.01,99.1,98.63,98.64,8900.0,91.087,91.1698,90.7374,90.7466,8900.0
2015-03-25 09:50:00,98.63,98.65,98.53,98.55,6300.0,90.7374,90.7558,90.6454,90.6638,6300.0
2015-03-25 09:55:00,98.55,98.63,98.44,98.56,7400.0,90.6638,90.7374,90.5626,90.673,7400.0
2015-03-25 10:00:00,98.53,98.66,98.41,98.44,8900.0,90.6454,90.765,90.535,90.5626,8900.0
2015-03-25 10:05:00,98.44,98.62,98.44,98.56,8500.0,90.5626,90.7282,90.5626,90.673,8500.0
2015-03-25 10:10:00,98.61,98.76,98.58,98.65,10300.0,90.719,90.857,90.6914,90.7558,10300.0
2015-03-25 10:15:00,98.67,98.83,98.67,98.77,5900.0,90.7742,90.9214,90.7742,90.8662,5900.0
2015-03-25 10:20:00,98.79,98.91,98.78,98.9,8600.0,90.8846,90.995,90.8754,90.9858,8600.0
2015-03-25 10:25:00,98.9,98.92,98.84,98.87,3900.0,90.9858,91.0042,90.9306,90.9582,3900.0
2015-03-25 10:30:00,98.87,98.93,98.85,98.91,5900.0,90.9582,91.0134,90.9398,90.995,5900.0
2015-03-25 10:35:00,98.92,98.97,98.86,98.89,5900.0,91.0042,91.0502,90.949,90.9766,5900.0
2015-03-25 10:40:00,98.88,98.92,98.77,98.79,6100.0,90.9674,91.0042,90.8662,90.8846,6100.0
2015-03-25 10:45:00,98.78,98.79,98.69,98.72,5400.0,90.8754,90.8846,90.7926,90.8202,5400.0
2015-03-25 10:50:00,98.73,98.85,98.7,98.81,10500.0,90.8294,90.9398,90.8018,90.903,10500.0
2015-03-25 10:55:00,98.8,98.91,98.79,98.91,20400.0,90.8938,90.995,90.8846,90.995,20400.0
2015-03-25 11:00:00,98.92,99.04,98.88,99.01,6000.0,91.0042,91.1146,90.9674,91.087,6000.0
2015-03-25 11:05:00,99.0,99.0,98.85,98.85,5300.0,91.0778,91.0778,90.9398,90.9398,5300.0
2015-03-25 11:10:00,98.85,98.98,98.83,98.91,15500.0,90.9398,91.0594,90.9214,90.995,15500.0
2015-03-25 11:15:00,98.9,98.97,98.84,98.97,19500.0,90.9858,91.0502,90.9306,91.0502,19500.0
2015-03-25 11:20:00,98.96,98.96,98.85,98.87,10100.0,91.041,91.041,90.9398,90.9582,10100.0
2015-03-25 11:25:00,98.87,98.94,98.84,98.84,5700.0,90.9582,91.0226,90.9306,90.9306,5700.0
2015-03-25 11:30:00,98.85,98.85,98.59,98.62,25600.0,90.9398,90.9398,90.7006,90.7282,25600.0
2015-03-25 11:35:00,98.6,98.7,98.4,98.4,15000.0,90.7098,90.8018,90.5258,90.5258,15000.0
2015-03-25 11:40:00,98.4,98.43,98.25,98.37,12200.0,90.5258,90.5534,90.3878,90.4982,12200.0
2015-03-25 11:45:00,98.34,98.39,98.26,98.37,10200.0,90.4706,90.5166,90.397,90.4982,10200.0
2015-03-25 11:50:00,98.37,98.44,98.33,98.43,32500.0,90.4982,90.5626,90.4614,90.5534,32500.0
2015-03-25 11:55:00,98.41,98.42,98.31,98.42,17600.0,90.535,90.5442,90.443,90.5442,17600.0
2015-03-25 12:00:00,98.41,98.45,98.34,98.4,8000.0,90.535,90.5718,90.4706,90.5258,8000.0
2015-03-25 12:05:00,98.41,98.46,98.33,98.38,14300.0,90.535,90.581,90.4614,90.5074,14300.0
2015-03-25 12:10:00,98.36,98.46,98.29,98.4,16300.0,90.489,90.581,90.4246,90.5258,16300.0
2015-03-25 12:15:00,98.47,98.48,98.3,98.36,12000.0,90.5902,90.5994,90.4338,90.489,12000.0
2015-03-25 12:20:00,98.39,98.39,98.23,98.27,23600.0,90.5166,90.5166,90.3694,90.4062,23600.0
2015-03-25 12:25:00,98.25,98.44,98.24,98.44,13900.0,90.3878,90.5626,90.3786,90.5626,13900.0
2015-03-25 12:30:00,98.39,98.39,98.24,98.34,7900.0,90.5166,90.5166,90.3786,90.4706,7900.0
2015-03-25 12:35:00,98.37,98.4,98.29,98.4,5300.0,90.4982,90.5258,90.4246,90.5258,5300.0
2015-03-25 12:40:00,98.38,98.38,98.22,98.22,5200.0,90.5074,90.5074,90.3602,90.3602,5200.0
2015-03-25 12:45:00,98.26,98.36,98.22,98.36,14700.0,90.397,90.489,90.3602,90.489,14700.0
2015-03-25 12:50:00,98.34,98.42,98.33,98.35,4700.0,90.4706,90.5442,90.4614,90.4798,4700.0
2015-03-25 12:55:00,98.39,98.49,98.39,98.49,5300.0,90.5166,90.6086,90.5166,90.6086,5300.0
2015-03-25 13:00:00,98.45,98.57,98.43,98.52,8900.0,90.5718,90.6822,90.5534,90.6362,8900.0
2015-03-25 13:05:00,98.55,98.55,98.41,98.45,7300.0,90.6638,90.6638,90.535,90.5718,7300.0
2015-03-25 13:10:00,98.42,98.42,98.25,98.33,18900.0,90.5442,90.5442,90.3878,90.4614,18900.0
2015-03-25 13:15:00,98.31,98.36,98.27,98.34,17500.0,90.443,90.489,90.4062,90.4706,17500.0
2015-03-25 13:20:00,98.36,98.45,98.28,98.37,26000.0,90.489,90.5718,90.4154,90.4982,26000.0
2015-03-25 13:25:00,98.39,98.56,98.38,98.51,14900.0,90.5166,90.673,90.5074,90.627,14900.0
2015-03-25 13:30:00,98.51,98.53,98.44,98.48,6700.0,90.627,90.6454,90.5626,90.5994,6700.0
2015-03-25 13:35:00,98.46,98.48,98.35,98.46,7200.0,90.581,90.5994,90.4798,90.581,7200.0
2015-03-25 13:40:00,98.47,98.57,98.46,98.5,7500.0,90.5902,90.6822,90.581,90.6178,7500.0
2015-03-25 13:45:00,98.5,98.55,98.46,98.5,7300.0,90.6178,90.6638,90.581,90.6178,7300.0
2015-03-25 13:50:00,98.51,98.59,98.48,98.5,11600.0,90.627,90.7006,90.5994,90.6178,11600.0
2015-03-25 13:55:00,98.5,98.53,98.47,98.5,13100.0,90.6178,90.6454,90.5902,90.6178,13100.0
2015-03-25 14:00:00,98.47,98.5,98.42,98.47,16800.0,90.5902,90.6178,90.5442,90.5902,16800.0
2015-03-25 14:05:00,98.47,98.47,98.26,98.26,4000.0,90.5902,90.5902,90.397,90.397,4000.0
2015-03-25 14:10:00,98.25,98.33,98.25,98.29,21000.0,90.3878,90.4614,90.3878,90.4246,21000.0
2015-03-25 14:15:00,98.29,98.43,98.25,98.36,10600.0,90.4246,90.5534,90.3878,90.489,10600.0
2015-03-25 14:20:00,98.36,98.45,98.32,98.37,58700.0,90.489,90.5718,90.4522,90.4982,58700.0
2015-03-25 14:25:00,98.37,98.38,98.32,98.34,7700.0,90.4982,90.5074,90.4522,90.4706,7700.0
2015-03-25 14:30:00,98.34,98.35,98.23,98.3,5000.0,90.4706,90.4798,90.3694,90.4338,5000.0
2015-03-25 14:35:00,98.3,98.31,98.18,98.18,5400.0,90.4338,90.443,90.3234,90.3234,5400.0
2015-03-25 14:40:00,98.19,98.19,98.09,98.09,9500.0,90.3326,90.3326,90.2406,90.2406,9500.0
2015-03-25 14:45:00,98.09,98.12,98.02,98.09,10600.0,90.2406,90.2682,90.1762,90.2406,10600.0
2015-03-25 14:50:00,98.09,98.21,98.08,98.2,6100.0,90.2406,90.351,90.2314,90.3418,6100.0
2015-03-25 14:55:00,98.18,98.19,98.01,98.03,14900.0,90.3234,90.3326,90.167,90.1854,14900.0
2015-03-25 15:00:00,98.04,98.05,97.93,97.96,15400.0,90.1946,90.2038,90.0934,90.121,15400.0
2015-03-25 15:05:00,97.95,97.98,97.86,97.92,8500.0,90.1118,90.1394,90.029,90.0842,8500.0
2015-03-25 15:10:00,97.94,98.01,97.92,97.98,18000.0,90.1026,90.167,90.0842,90.1394,18000.0
2015-03-25 15:15:00,97.98,97.99,97.84,97.84,13400.0,90.1394,90.1486,90.0106,90.0106,13400.0
2015-03-25 15:20:00,97.85,97.88,97.71,97.81,25600.0,90.0198,90.0474,89.891,89.983,25600.0
2015-03-25 15:25:00,97.81,97.87,97.8,97.8,24500.0,89.983,90.0382,89.9738,89.9738,24500.0
2015-03-25 15:30:00,97.81,97.85,97.75,97.8,15700.0,89.983,90.0198,89.9278,89.9738,15700.0
2015-03-25 15:35:00,97.8,97.95,97.79,97.9,13200.0,89.9738,90.1118,89.9646,90.0658,13200.0
2015-03-25 15:40:00,97.9,97.91,97.81,97.9,19700.0,90.0658,90.075,89.983,90.0658,19700.0
2015-03-25 15:45:00,97.89,97.89,97.69,97.7,22100.0,90.0566,90.0566,89.8726,89.8818,22100.0
2015-03-25 15:50:00,97.69,97.69,97.55,97.57,46900.0,89.8726,89.8726,89.7438,89.7622,46900.0
2015-03-25 15:55:00,97.58,97.58,97.3,97.31,169100.0,89.7714,89.7714,89.5138,89.523,169100.0
2015-03-26 09:30:00,96.74,96.91,96.32,96.36,25000.0,88.9986,89.155,88.6122,88.649,25000.0
2015-03-26 09:35:00,96.41,97.13,96.41,97.0,11600.0,88.695,89.3574,88.695,89.2378,11600.0
2015-03-26 09:40:00,97.12,97.22,96.92,97.18,9000.0,89.3482,89.4402,89.1642,89.4034,9000.0
2015-03-26 09:45:00,97.18,97.18,97.01,97.12,4500.0,89.4034,89.4034,89.247,89.3482,4500.0
2015-03-26 09:50:00,97.12,97.24,97.01,97.01,11100.0,89.3482,89.4586,89.247,89.247,11100.0
2015-03-26 09:55:00,96.99,96.99,96.64,96.64,7100.0,89.2286,89.2286,88.9066,88.9066,7100.0
2015-03-26 10:00:00,96.62,96.75,96.57,96.63,10100.0,88.8882,89.0078,88.8422,88.8974,10100.0
2015-03-26 10:05:00,96.63,96.67,96.43,96.56,7300.0,88.8974,88.9342,88.7134,88.833,7300.0
2015-03-26 10:10:00,96.52,96.68,96.46,96.56,6600.0,88.7962,88.9434,88.741,88.833,6600.0
2015-03-26 10:15:00,96.51,96.61,96.43,96.58,4700.0,88.787,88.879,88.7134,88.8514,4700.0
2015-03-26 10:20:00,96.59,96.87,96.59,96.79,15500.0,88.8606,89.1182,88.8606,89.0446,15500.0
2015-03-26 10:25:00,96.79,96.95,96.78,96.91,5100.0,89.0446,89.1918,89.0354,89.155,5100.0
2015-03-26 10:30:00,96.85,96.95,96.81,96.9,3800.0,89.0998,89.1918,89.063,89.1458,3800.0
2015-03-26 10:35:00,96.95,97.14,96.95,97.02,6000.0,89.1918,89.3666,89.1918,89.2562,6000.0
2015-03-26 10:40:00,97.01,97.18,96.96,97.15,17300.0,89.247,89.4034,89.201,89.3758,17300.0
2015-03-26 10:45:00,97.18,97.21,97.01,97.08,8200.0,89.4034,89.431,89.247,89.3114,8200.0
2015-03-26 10:50:00,97.11,97.2,96.97,97.07,12900.0,89.339,89.4218,89.2102,89.3022,12900.0
2015-03-26 10:55:00,97.04,97.13,96.94,97.13,11900.0,89.2746,89.3574,89.1826,89.3574,11900.0
2015-03-26 11:00:00,97.13,97.14,96.91,97.01,12800.0,89.3574,89.3666,89.155,89.247,12800.0
2015-03-26 11:05:00,97.05,97.06,96.98,97.06,14600.0,89.2838,89.293,89.2194,89.293,14600.0
2015-03-26 11:10:00,97.04,97.04,96.78,96.79,6100.0,89.2746,89.2746,89.0354,89.0446,6100.0
2015-03-26 11:15:00,96.83,96.98,96.8,96.85,7500.0,89.0814,89.2194,89.0538,89.0998,7500.0
2015-03-26 11:20:00,96.86,96.94,96.8,96.94,5600.0,89.109,89.1826,89.0538,89.1826,5600.0
2015-03-26 11:25:00,96.92,96.93,96.84,96.85,6700.0,89.1642,89.1734,89.0906,89.0998,6700.0
2015-03-26 11:30:00,96.86,97.04,96.82,97.01,4200.0,89.109,89.2746,89.0722,89.247,4200.0
2015-03-26 11:35:00,97.05,97.06,96.98,97.06,6300.0,89.2838,89.293,89.2194,89.293,6300.0
2015-03-26 11:40:00,97.08,97.26,97.08,97.2,8700.0,89.3114,89.477,89.3114,89.4218,8700.0
2015-03-26 11:45:00,97.2,97.2,97.04,97.1,6900.0,89.4218,89.4218,89.2746,89.3298,6900.0
2015-03-26 11:50:00,97.07,97.1,97.0,97.09,3000.0,89.3022,89.3298,89.2378,89.3206,3000.0
2015-03-26 11:55:00,97.08,97.17,97.07,97.16,5100.0,89.3114,89.3942,89.3022,89.385,5100.0
2015-03-26 12:00:00,97.21,97.26,97.18,97.19,5500.0,89.431,89.477,89.4034,89.4126,5500.0
2015-03-26 12:05:00,97.21,97.21,97.08,97.14,6200.0,89.431,89.431,89.3114,89.3666,6200.0
2015-03-26 12:10:00,97.13,97.16,97.1,97.16,2700.0,89.3574,89.385,89.3298,89.385,2700.0
2015-03-26 12:15:00,97.18,97.19,97.08,97.15,5500.0,89.4034,89.4126,89.3114,89.3758,5500.0
2015-03-26 12:20:00,97.18,97.19,96.96,97.0,8700.0,89.4034,89.4126,89.201,89.2378,8700.0
2015-03-26 12:25:00,96.99,97.04,96.99,97.0,7700.0,89.2286,89.2746,89.2286,89.2378,7700.0
2015-03-26 12:30:00,97.03,97.04,96.96,96.98,5400.0,89.2654,89.2746,89.201,89.2194,5400.0
2015-03-26 12:35:00,97.05,97.07,96.98,97.06,3900.0,89.2838,89.3022,89.2194,89.293,3900.0
2015-03-26 12:40:00,97.05,97.05,96.94,96.96,3200.0,89.2838,89.2838,89.1826,89.201,3200.0
2015-03-26 12:45:00,96.97,97.1,96.97,97.08,7500.0,89.2102,89.3298,89.2102,89.3114,7500.0
2015-03-26 12:50:00,97.11,97.29,97.11,97.29,2000.0,89.339,89.5046,89.339,89.5046,2000.0
2015-03-26 12:55:00,97.26,97.29,97.2,97.29,3900.0,89.477,89.5046,89.4218,89.5046,3900.0
2015-03-26 13:00:00,97.23,97.36,97.22,97.28,5200.0,89.4494,89.569,89.4402,89.4954,5200.0
2015-03-26 13:05:00,97.29,97.37,97.28,97.34,3400.0,89.5046,89.5782,89.4954,89.5506,3400.0
2015-03-26 13:10:00,97.33,97.36,97.11,97.11,3200.0,89.5414,89.569,89.339,89.339,3200.0
2015-03-26 13:15:00,97.14,97.19,97.1,97.19,5100.0,89.3666,89.4126,89.3298,89.4126,5100.0
2015-03-26 13:20:00,97.15,97.19,97.08,97.19,4600.0,89.3758,89.4126,89.3114,89.4126,4600.0
2015-03-26 13:25:00,97.18,97.37,97.17,97.37,4300.0,89.4034,89.5782,89.3942,89.5782,4300.0
2015-03-26 13:30:00,97.33,97.49,97.32,97.45,8600.0,89.5414,89.6886,89.5322,89.6518,8600.0
2015-03-26 13:35:00,97.44,97.45,97.38,97.4,4600.0,89.6426,89.6518,89.5874,89.6058,4600.0
2015-03-26 13:40:00,97.41,97.58,97.41,97.57,4300.0,89.615,89.7714,89.615,89.7622,4300.0
2015-03-26 13:45:00,97.55,97.57,97.47,97.49,5600.0,89.7438,89.7622,89.6702,89.6886,5600.0
2015-03-26 13:50:00,97.46,97.56,97.46,97.55,5400.0,89.661,89.753,89.661,89.7438,5400.0
2015-03-26 13:55:00,97.58,97.6,97.44,97.44,4500.0,89.7714,89.7898,89.6426,89.6426,4500.0
2015-03-26 14:00:00,97.48,97.52,97.45,97.51,3200.0,89.6794,89.7162,89.6518,89.707,3200.0
2015-03-26 14:05:00,97.49,97.49,97.28,97.32,6000.0,89.6886,89.6886,89.4954,89.5322,6000.0
2015-03-26 14:10:00,97.32,97.39,97.21,97.26,5800.0,89.5322,89.5966,89.431,89.477,5800.0
2015-03-26 14:15:00,97.26,97.39,97.21,97.39,3300.0,89.477,89.5966,89.431,89.5966,3300.0
2015-03-26 14:20:00,97.39,97.43,97.29,97.32,3200.0,89.5966,89.6334,89.5046,89.5322,3200.0
2015-03-26 14:25:00,97.28,97.28,97.17,97.17,5600.0,89.4954,89.4954,89.3942,89.3942,5600.0
2015-03-26 14:30:00,97.16,97.26,97.15,97.22,4500.0,89.385,89.477,89.3758,89.4402,4500.0
2015-03-26 14:35:00,97.23,97.35,97.21,97.27,4200.0,89.4494,89.5598,89.431,89.4862,4200.0
2015-03-26 14:40:00,97.3,97.35,97.28,97.3,3500.0,89.5138,89.5598,89.4954,89.5138,3500.0
2015-03-26 14:45:00,97.31,97.31,97.17,97.17,5700.0,89.523,89.523,89.3942,89.3942,5700.0
2015-03-26 14:50:00,97.17,97.24,97.08,97.22,4600.0,89.3942,89.4586,89.3114,89.4402,4600.0
2015-03-26 14:55:00,97.2,97.23,97.06,97.06,4300.0,89.4218,89.4494,89.293,89.293,4300.0
2015-03-26 15:00:00,97.06,97.12,97.03,97.08,4400.0,89.293,89.3482,89.2654,89.3114,4400.0
2015-03-26 15:05:00,97.05,97.14,97.0,97.11,4000.0,89.2838,89.3666,89.2378,89.339,4000.0
2015-03-26 15:10:00,97.12,97.14,96.99,96.99,4900.0,89.3482,89.3666,89.2286,89.2286,4900.0
2015-03-26 15:15:00,97.0,97.03,96.9,96.9,7300.0,89.2378,89.2654,89.1458,89.1458,7300.0
2015-03-26 15:20:00,96.92,97.03,96.92,97.0,7800.0,89.1642,89.2654,89.1642,89.2378,7800.0
2015-03-26 15:25:00,97.01,97.12,97.01,97.12,6100.0,89.247,89.3482,89.247,89.3482,6100.0
2015-03-26 15:30:00,97.11,97.22,97.05,97.22,7900.0,89.339,89.4402,89.2838,89.4402,7900.0
2015-03-26 15:35:00,97.22,97.25,97.14,97.14,6600.0,89.4402,89.4678,89.3666,89.3666,6600.0
2015-03-26 15:40:00,97.14,97.15,97.0,97.07,11900.0,89.3666,89.3758,89.2378,89.3022,11900.0
2015-03-26 15:45:00,97.06,97.16,97.06,97.1,10000.0,89.293,89.385,89.293,89.3298,10000.0
2015-03-26 15:50:00,97.1,97.16,97.02,97.03,19700.0,89.3298,89.385,89.2562,89.2654,19700.0
2015-03-26 15:55:00,97.02,97.08,96.9,96.93,37700.0,89.2562,89.3114,89.1458,89.1734,37700.0
2015-03-27 09:30:00,96.57,96.9,96.48,96.63,40100.0,88.8422,89.1458,88.7594,88.8974,40100.0
2015-03-27 09:35:00,96.62,97.07,96.55,96.87,16400.0,88.8882,89.3022,88.8238,89.1182,16400.0
2015-03-27 09:40:00,96.87,97.02,96.72,96.77,32800.0,89.1182,89.2562,88.9802,89.0262,32800.0
2015-03-27 09:45:00,96.74,96.86,96.63,96.86,8300.0,88.9986,89.109,88.8974,89.109,8300.0
2015-03-27 09:50:00,96.91,96.98,96.79,96.79,6300.0,89.155,89.2194,89.0446,89.0446,6300.0
2015-03-27 09:55:00,96.82,96.86,96.66,96.76,8900.0,89.0722,89.109,88.925,89.017,8900.0
2015-03-27 10:00:00,96.71,96.86,96.67,96.84,6000.0,88.971,89.109,88.9342,89.0906,6000.0
2015-03-27 10:05:00,96.88,96.88,96.61,96.63,5200.0,89.1274,89.1274,88.879,88.8974,5200.0
2015-03-27 10:10:00,96.62,96.64,96.13,96.27,11900.0,88.8882,88.9066,88.4374,88.5662,11900.0
2015-03-27 10:15:00,96.3,96.31,96.04,96.19,10500.0,88.5938,88.603,88.3546,88.4926,10500.0
2015-03-27 10:20:00,96.23,96.5,96.22,96.44,14000.0,88.5294,88.7778,88.5202,88.7226,14000.0
2015-03-27 10:25:00,96.45,96.49,96.31,96.34,8600.0,88.7318,88.7686,88.603,88.6306,8600.0
2015-03-27 10:30:00,96.37,96.58,96.35,96.52,45900.0,88.6582,88.8514,88.6398,88.7962,45900.0
2015-03-27 10:35:00,96.53,96.86,96.53,96.85,8500.0,88.8054,89.109,88.8054,89.0998,8500.0
2015-03-27 10:40:00,96.85,97.02,96.82,96.95,7600.0,89.0998,89.2562,89.0722,89.1918,7600.0
2015-03-27 10:45:00,96.91,96.92,96.81,96.87,7100.0,89.155,89.1642,89.063,89.1182,7100.0
2015-03-27 10:50:00,96.84,96.93,96.76,96.8,7900.0,89.0906,89.1734,89.017,89.0538,7900.0
2015-03-27 10:55:00,96.85,96.95,96.83,96.92,5100.0,89.0998,89.1918,89.0814,89.1642,5100.0
2015-03-27 11:00:00,96.91,96.92,96.75,96.75,11400.0,89.155,89.1642,89.0078,89.0078,11400.0
2015-03-27 11:05:00,96.77,96.9,96.76,96.9,5500.0,89.0262,89.1458,89.017,89.1458,5500.0
2015-03-27 11:10:00,96.85,97.0,96.81,96.97,5400.0,89.0998,89.2378,89.063,89.2102,5400.0
2015-03-27 11:15:00,96.95,96.95,96.77,96.78,6000.0,89.1918,89.1918,89.0262,89.0354,6000.0
2015-03-27 11:20:00,96.8,96.89,96.77,96.87,3300.0,89.0538,89.1366,89.0262,89.1182,3300.0
2015-03-27 11:25:00,96.86,96.86,96.74,96.77,9000.0,89.109,89.109,88.9986,89.0262,9000.0
2015-03-27 11:30:00,96.76,96.86,96.76,96.8,6500.0,89.017,89.109,89.017,89.0538,6500.0
2015-03-27 11:35:00,96.79,96.8,96.7,96.73,7000.0,89.0446,89.0538,88.9618,88.9894,7000.0
2015-03-27 11:40:00,96.74,96.79,96.73,96.73,5700.0,88.9986,89.0446,88.9894,88.9894,5700.0
2015-03-27 11:45:00,96.73,96.79,96.68,96.71,9200.0,88.9894,89.0446,88.9434,88.971,9200.0
2015-03-27 11:50:00,96.71,96.71,96.54,96.56,7600.0,88.971,88.971,88.8146,88.833,7600.0
2015-03-27 11:55:00,96.56,96.61,96.47,96.61,6500.0,88.833,88.879,88.7502,88.879,6500.0
2015-03-27 12:00:00,96.61,96.68,96.52,96.63,6300.0,88.879,88.9434,88.7962,88.8974,6300.0
2015-03-27 12:05:00,96.63,96.71,96.57,96.7,4700.0,88.8974,88.971,88.8422,88.9618,4700.0
2015-03-27 12:10:00,96.68,96.68,96.61,96.65,4900.0,88.9434,88.9434,88.879,88.9158,4900.0
2015-03-27 12:15:00,96.61,96.65,96.59,96.62,4400.0,88.879,88.9158,88.8606,88.8882,4400.0
2015-03-27 12:20:00,96.63,96.64,96.59,96.6,2200.0,88.8974,88.9066,88.8606,88.8698,2200.0
2015-03-27 12:25:00,96.58,96.65,96.48,96.55,9400.0,88.8514,88.9158,88.7594,88.8238,9400.0
2015-03-27 12:30:00,96.59,96.62,96.57,96.57,8900.0,88.8606,88.8882,88.8422,88.8422,8900.0
2015-03-27 12:35:00,96.58,96.66,96.58,96.59,5300.0,88.8514,88.925,88.8514,88.8606,5300.0
2015-03-27 12:40:00,96.61,96.71,96.6,96.71,5100.0,88.879,88.971,88.8698,88.971,5100.0
2015-03-27 12:45:00,96.67,96.72,96.59,96.64,6500.0,88.9342,88.9802,88.8606,88.9066,6500.0
2015-03-27 12:50:00,96.64,96.78,96.64,96.69,5500.0,88.9066,89.0354,88.9066,88.9526,5500.0
2015-03-27 12:55:00,96.68,96.83,96.68,96.8,3200.0,88.9434,89.0814,88.9434,89.0538,3200.0
2015-03-27 13:00:00,96.8,96.88,96.77,96.87,5800.0,89.0538,89.1274,89.0262,89.1182,5800.0
2015-03-27 13:05:00,96.85,96.88,96.76,96.88,8100.0,89.0998,89.1274,89.017,89.1274,8100.0
2015-03-27 13:10:00,96.87,96.87,96.81,96.85,9300.0,89.1182,89.1182,89.063,89.0998,9300.0
2015-03-27 13:15:00,96.84,96.84,96.78,96.83,10700.0,89.0906,89.0906,89.0354,89.0814,10700.0
2015-03-27 13:20:00,96.83,96.83,96.77,96.8,5000.0,89.0814,89.0814,89.0262,89.0538,5000.0
2015-03-27 13:25:00,96.79,96.83,96.75,96.76,8700.0,89.0446,89.0814,89.0078,89.017,8700.0
2015-03-27 13:30:00,96.77,96.93,96.77,96.92,4500.0,89.0262,89.1734,89.0262,89.1642,4500.0
2015-03-27 13:35:00,96.93,96.93,96.8,96.88,5600.0,89.1734,89.1734,89.0538,89.1274,5600.0
2015-03-27 13:40:00,96.89,96.93,96.82,96.86,5100.0,89.1366,89.1734,89.0722,89.109,5100.0
2015-03-27 13:45:00,96.9,96.94,96.78,96.85,4900.0,89.1458,89.1826,89.0354,89.0998,4900.0
2015-03-27 13:50:00,96.84,96.88,96.83,96.84,2900.0,89.0906,89.1274,89.0814,89.0906,2900.0
2015-03-27 13:55:00,96.86,96.95,96.83,96.83,4600.0,89.109,89.1918,89.0814,89.0814,4600.0
2015-03-27 14:00:00,96.82,96.92,96.8,96.83,5100.0,89.0722,89.1642,89.0538,89.0814,5100.0
2015-03-27 14:05:00,96.84,96.87,96.78,96.84,8600.0,89.0906,89.1182,89.0354,89.0906,8600.0
2015-03-27 14:10:00,96.83,96.92,96.81,96.82,8200.0,89.0814,89.1642,89.063,89.0722,8200.0
2015-03-27 14:15:00,96.79,96.83,96.73,96.77,7900.0,89.0446,89.0814,88.9894,89.0262,7900.0
2015-03-27 14:20:00,96.76,96.77,96.68,96.74,12700.0,89.017,89.0262,88.9434,88.9986,12700.0
2015-03-27 14:25:00,96.77,96.81,96.75,96.81,5800.0,89.0262,89.063,89.0078,89.063,5800.0
2015-03-27 14:30:00,96.81,96.84,96.73,96.75,8200.0,89.063,89.0906,88.9894,89.0078,8200.0
2015-03-27 14:35:00,96.79,96.85,96.75,96.75,5000.0,89.0446,89.0998,89.0078,89.0078,5000.0
2015-03-27 14:40:00,96.75,96.89,96.75,96.88,8200.0,89.0078,89.1366,89.0078,89.1274,8200.0
2015-03-27 14:45:00,96.84,96.84,96.78,96.81,5300.0,89.0906,89.0906,89.0354,89.063,5300.0
2015-03-27 14:50:00,96.82,96.86,96.82,96.85,8000.0,89.0722,89.109,89.0722,89.0998,8000.0
2015-03-27 14:55:00,96.86,96.86,96.79,96.82,21500.0,89.109,89.109,89.0446,89.0722,21500.0
2015-03-27 15:00:00,96.83,96.96,96.82,96.95,8000.0,89.0814,89.201,89.0722,89.1918,8000.0
2015-03-27 15:05:00,96.95,96.99,96.9,96.93,14700.0,89.1918,89.2286,89.1458,89.1734,14700.0
2015-03-27 15:10:00,96.92,96.98,96.9,96.96,5500.0,89.1642,89.2194,89.1458,89.201,5500.0
2015-03-27 15:15:00,96.96,97.02,96.91,97.0,14000.0,89.201,89.2562,89.155,89.2378,14000.0
2015-03-27 15:20:00,97.0,97.07,97.0,97.07,6700.0,89.2378,89.3022,89.2378,89.3022,6700.0
2015-03-27 15:25:00,97.07,97.09,97.0,97.04,8200.0,89.3022,89.3206,89.2378,89.2746,8200.0
2015-03-27 15:30:00,97.04,97.23,96.99,97.22,18000.0,89.2746,89.4494,89.2286,89.4402,18000.0
2015-03-27 15:35:00,97.22,97.29,97.17,97.23,15400.0,89.4402,89.5046,89.3942,89.4494,15400.0
2015-03-27 15:40:00,97.23,97.26,97.19,97.25,12400.0,89.4494,89.477,89.4126,89.4678,12400.0
2015-03-27 15:45:00,97.23,97.23,97.08,97.1,18700.0,89.4494,89.4494,89.3114,89.3298,18700.0
2015-03-27 15:50:00,97.13,97.23,97.13,97.21,19100.0,89.3574,89.4494,89.3574,89.431,19100.0
2015-03-27 15:55:00,97.22,97.26,97.01,97.06,57200.0,89.4402,89.477,89.247,89.293,57200.0
2015-03-30 09:30:00,97.8,98.0,97.8,97.98,24000.0,89.9738,90.1578,89.9738,90.1394,24000.0
2015-03-30 09:35:00,98.0,98.21,97.88,98.21,8100.0,90.1578,90.351,90.0474,90.351,8100.0
2015-03-30 09:40:00,98.16,98.42,98.11,98.17,22100.0,90.305,90.5442,90.259,90.3142,22100.0
2015-03-30 09:45:00,98.17,98.4,98.17,98.4,9700.0,90.3142,90.5258,90.3142,90.5258,9700.0
2015-03-30 09:50:00,98.48,98.56,98.38,98.52,8100.0,90.5994,90.673,90.5074,90.6362,8100.0
2015-03-30 09:55:00,98.55,98.6,98.47,98.6,4900.0,90.6638,90.7098,90.5902,90.7098,4900.0
2015-03-30 10:00:00,98.62,98.75,98.51,98.56,11800.0,90.7282,90.8478,90.627,90.673,11800.0
2015-03-30 10:05:00,98.56,98.56,98.38,98.43,6900.0,90.673,90.673,90.5074,90.5534,6900.0
2015-03-30 10:10:00,98.43,98.56,98.32,98.38,13700.0,90.5534,90.673,90.4522,90.5074,13700.0
2015-03-30 10:15:00,98.35,98.42,98.32,98.39,8000.0,90.4798,90.5442,90.4522,90.5166,8000.0
2015-03-30 10:20:00,98.38,98.38,98.24,98.28,9300.0,90.5074,90.5074,90.3786,90.4154,9300.0
2015-03-30 10:25:00,98.29,98.31,98.22,98.27,10000.0,90.4246,90.443,90.3602,90.4062,10000.0
2015-03-30 10:30:00,98.28,98.38,98.26,98.29,6300.0,90.4154,90.5074,90.397,90.4246,6300.0
2015-03-30 10:35:00,98.31,98.37,98.23,98.3,5900.0,90.443,90.4982,90.3694,90.4338,5900.0
2015-03-30 10:40:00,98.32,98.33,98.26,98.26,4900.0,90.4522,90.4614,90.397,90.397,4900.0
2015-03-30 10:45:00,98.33,98.43,98.32,98.43,5300.0,90.4614,90.5534,90.4522,90.5534,5300.0
2015-03-30 10:50:00,98.39,98.44,98.34,98.41,7400.0,90.5166,90.5626,90.4706,90.535,7400.0
2015-03-30 10:55:00,98.44,98.49,98.43,98.47,4400.0,90.5626,90.6086,90.5534,90.5902,4400.0
2015-03-30 11:00:00,98.48,98.56,98.48,98.5,4000.0,90.5994,90.673,90.5994,90.6178,4000.0
2015-03-30 11:05:00,98.48,98.48,98.36,98.36,2300.0,90.5994,90.5994,90.489,90.489,2300.0
2015-03-30 11:10:00,98.33,98.46,98.3,98.45,3800.0,90.4614,90.581,90.4338,90.5718,3800.0
2015-03-30 11:15:00,98.44,98.49,98.42,98.47,7900.0,90.5626,90.6086,90.5442,90.5902,7900.0
2015-03-30 11:20:00,98.43,98.48,98.37,98.39,13900.0,90.5534,90.5994,90.4982,90.5166,13900.0
2015-03-30 11:25:00,98.39,98.39,98.29,98.35,8700.0,90.5166,90.5166,90.4246,90.4798,8700.0
2015-03-30 11:30:00,98.34,98.38,98.32,98.33,3600.0,90.4706,90.5074,90.4522,90.4614,3600.0
2015-03-30 11:35:00,98.34,98.48,98.32,98.47,3300.0,90.4706,90.5994,90.4522,90.5902,3300.0
2015-03-30 11:40:00,98.49,98.5,98.4,98.42,6000.0,90.6086,90.6178,90.5258,90.5442,6000.0
2015-03-30 11:45:00,98.42,98.49,98.39,98.43,11400.0,90.5442,90.6086,90.5166,90.5534,11400.0
2015-03-30 11:50:00,98.43,98.45,98.39,98.39,15000.0,90.5534,90.5718,90.5166,90.5166,15000.0
2015-03-30 11:55:00,98.37,98.49,98.34,98.49,3300.0,90.4982,90.6086,90.4706,90.6086,3300.0
2015-03-30 12:00:00,98.5,98.59,98.48,98.5,5100.0,90.6178,90.7006,90.5994,90.6178,5100.0
2015-03-30 12:05:00,98.45,98.52,98.43,98.48,3300.0,90.5718,90.6362,90.5534,90.5994,3300.0
2015-03-30 12:10:00,98.45,98.55,98.45,98.55,2600.0,90.5718,90.6638,90.5718,90.6638,2600.0
2015-03-30 12:15:00,98.56,98.65,98.53,98.57,4500.0,90.673,90.7558,90.6454,90.6822,4500.0
2015-03-30 12:20:00,98.53,98.62,98.52,98.59,1800.0,90.6454,90.7282,90.6362,90.7006,1800.0
2015-03-30 12:25:00,98.59,98.59,98.53,98.56,3800.0,90.7006,90.7006,90.6454,90.673,3800.0
2015-03-30 12:30:00,98.58,98.62,98.52,98.61,3800.0,90.6914,90.7282,90.6362,90.719,3800.0
2015-03-30 12:35:00,98.62,98.64,98.59,98.62,3000.0,90.7282,90.7466,90.7006,90.7282,3000.0
2015-03-30 12:40:00,98.63,98.71,98.63,98.65,8300.0,90.7374,90.811,90.7374,90.7558,8300.0
2015-03-30 12:45:00,98.66,98.72,98.65,98.67,2300.0,90.765,90.8202,90.7558,90.7742,2300.0
2015-03-30 12:50:00,98.69,98.7,98.64,98.65,1300.0,90.7926,90.8018,90.7466,90.7558,1300.0
2015-03-30 12:55:00,98.67,98.67,98.61,98.67,2200.0,90.7742,90.7742,90.719,90.7742,2200.0
2015-03-30 13:00:00,98.65,98.65,98.59,98.59,1800.0,90.7558,90.7558,90.7006,90.7006,1800.0
2015-03-30 13:05:00,98.6,98.68,98.6,98.61,6300.0,90.7098,90.7834,90.7098,90.719,6300.0
2015-03-30 13:10:00,98.6,98.63,98.53,98.56,5000.0,90.7098,90.7374,90.6454,90.673,5000.0
2015-03-30 13:15:00,98.53,98.62,98.52,98.52,6000.0,90.6454,90.7282,90.6362,90.6362,6000.0
2015-03-30 13:20:00,98.54,98.56,98.5,98.52,3600.0,90.6546,90.673,90.6178,90.6362,3600.0
2015-03-30 13:25:00,98.52,98.54,98.47,98.5,17800.0,90.6362,90.6546,90.5902,90.6178,17800.0
2015-03-30 13:30:00,98.51,98.51,98.44,98.44,2100.0,90.627,90.627,90.5626,90.5626,2100.0
2015-03-30 13:35:00,98.48,98.5,98.39,98.41,8300.0,90.5994,90.6178,90.5166,90.535,8300.0
2015-03-30 13:40:00,98.41,98.43,98.34,98.35,84100.0,90.535,90.5534,90.4706,90.4798,84100.0
2015-03-30 13:45:00,98.37,98.37,98.33,98.35,2500.0,90.4982,90.4982,90.4614,90.4798,2500.0
2015-03-30 13:50:00,98.31,98.37,98.23,98.37,4100.0,90.443,90.4982,90.3694,90.4982,4100.0
2015-03-30 13:55:00,98.35,98.38,98.31,98.34,2500.0,90.4798,90.5074,90.443,90.4706,2500.0
2015-03-30 14:00:00,98.38,98.41,98.34,98.34,2900.0,90.5074,90.535,90.4706,90.4706,2900.0
2015-03-30 14:05:00,98.4,98.43,98.35,98.36,5500.0,90.5258,90.5534,90.4798,90.489,5500.0
2015-03-30 14:10:00,98.36,98.42,98.35,98.42,4300.0,90.489,90.5442,90.4798,90.5442,4300.0
2015-03-30 14:15:00,98.44,98.5,98.42,98.42,14600.0,90.5626,90.6178,90.5442,90.5442,14600.0
2015-03-30 14:20:00,98.41,98.43,98.4,98.42,3000.0,90.535,90.5534,90.5258,90.5442,3000.0
2015-03-30 14:25:00,98.45,98.48,98.43,98.47,4800.0,90.5718,90.5994,90.5534,90.5902,4800.0
2015-03-30 14:30:00,98.48,98.49,98.42,98.42,4600.0,90.5994,90.6086,90.5442,90.5442,4600.0
2015-03-30 14:35:00,98.4,98.43,98.34,98.36,8100.0,90.5258,90.5534,90.4706,90.489,8100.0
2015-03-30 14:40:00,98.36,98.37,98.3,98.33,5300.0,90.489,90.4982,90.4338,90.4614,5300.0
2015-03-30 14:45:00,98.33,98.35,98.3,98.31,3200.0,90.4614,90.4798,90.4338,90.443,3200.0
2015-03-30 14:50:00,98.3,98.36,98.26,98.26,4100.0,90.4338,90.489,90.397,90.397,4100.0
2015-03-30 14:55:00,98.24,98.35,98.24,98.35,2700.0,90.3786,90.4798,90.3786,90.4798,2700.0
2015-03-30 15:00:00,98.36,98.37,98.31,98.36,9000.0,90.489,90.4982,90.443,90.489,9000.0
2015-03-30 15:05:00,98.35,98.45,98.33,98.44,6800.0,90.4798,90.5718,90.4614,90.5626,6800.0
2015-03-30 15:10:00,98.45,98.51,98.43,98.48,16400.0,90.5718,90.627,90.5534,90.5994,16400.0
2015-03-30 15:15:00,98.48,98.51,98.39,98.48,6500.0,90.5994,90.627,90.5166,90.5994,6500.0
2015-03-30 15:20:00,98.48,98.48,98.37,98.37,4000.0,90.5994,90.5994,90.4982,90.4982,4000.0
2015-03-30 15:25:00,98.37,98.39,98.16,98.18,15000.0,90.4982,90.5166,90.305,90.3234,15000.0
2015-03-30 15:30:00,98.19,98.29,98.19,98.28,8200.0,90.3326,90.4246,90.3326,90.4154,8200.0
2015-03-30 15:35:00,98.28,98.33,98.27,98.31,6500.0,90.4154,90.4614,90.4062,90.443,6500.0
2015-03-30 15:40:00,98.32,98.4,98.31,98.39,11500.0,90.4522,90.5258,90.443,90.5166,11500.0
2015-03-30 15:45:00,98.38,98.41,98.35,98.39,9400.0,90.5074,90.535,90.4798,90.5166,9400.0
2015-03-30 15:50:00,98.39,98.4,98.2,98.24,26200.0,90.5166,90.5258,90.3418,90.3786,26200.0
2015-03-30 15:55:00,98.23,98.29,98.19,98.24,44100.0,90.3694,90.4246,90.3326,90.3786,44100.0
2015-03-31 09:30:00,97.34,97.79,97.27,97.66,22000.0,89.5506,89.9646,89.4862,89.845,22000.0
2015-03-31 09:35:00,97.68,97.82,97.55,97.59,12700.0,89.8634,89.9922,89.7438,89.7806,12700.0
2015-03-31 09:40:00,97.73,98.0,97.68,97.93,11400.0,89.9094,90.1578,89.8634,90.0934,11400.0
2015-03-31 09:45:00,97.92,97.98,97.84,97.92,37300.0,90.0842,90.1394,90.0106,90.0842,37300.0
2015-03-31 09:50:00,97.91,98.06,97.8,98.06,7600.0,90.075,90.213,89.9738,90.213,7600.0
2015-03-31 09:55:00,98.08,98.21,98.05,98.13,29800.0,90.2314,90.351,90.2038,90.2774,29800.0
2015-03-31 10:00:00,98.1,98.27,98.1,98.18,21800.0,90.2498,90.4062,90.2498,90.3234,21800.0
2015-03-31 10:05:00,98.22,98.46,98.17,98.45,14700.0,90.3602,90.581,90.3142,90.5718,14700.0
2015-03-31 10:10:00,98.45,98.57,98.17,98.18,13400.0,90.5718,90.6822,90.3142,90.3234,13400.0
2015-03-31 10:15:00,98.18,98.4,98.14,98.39,8700.0,90.3234,90.5258,90.2866,90.5166,8700.0
2015-03-31 10:20:00,98.39,98.5,98.33,98.5,18800.0,90.5166,90.6178,90.4614,90.6178,18800.0
2015-03-31 10:25:00,98.5,98.57,98.45,98.47,9100.0,90.6178,90.6822,90.5718,90.5902,9100.0
2015-03-31 10:30:00,98.48,98.48,98.31,98.31,10600.0,90.5994,90.5994,90.443,90.443,10600.0
2015-03-31 10:35:00,98.33,98.33,98.29,98.33,13600.0,90.4614,90.4614,90.4246,90.4614,13600.0
2015-03-31 10:40:00,98.33,98.54,98.33,98.51,13400.0,90.4614,90.6546,90.4614,90.627,13400.0
2015-03-31 10:45:00,98.54,98.63,98.53,98.56,6600.0,90.6546,90.7374,90.6454,90.673,6600.0
2015-03-31 10:50:00,98.55,98.56,98.41,98.43,6300.0,90.6638,90.673,90.535,90.5534,6300.0
2015-03-31 10:55:00,98.43,98.43,98.33,98.33,9000.0,90.5534,90.5534,90.4614,90.4614,9000.0
2015-03-31 11:00:00,98.34,98.5,98.34,98.49,5900.0,90.4706,90.6178,90.4706,90.6086,5900.0
2015-03-31 11:05:00,98.47,98.5,98.41,98.49,7600.0,90.5902,90.6178,90.535,90.6086,7600.0
2015-03-31 11:10:00,98.48,98.62,98.48,98.55,30300.0,90.5994,90.7282,90.5994,90.6638,30300.0
2015-03-31 11:15:00,98.54,98.6,98.51,98.56,22600.0,90.6546,90.7098,90.627,90.673,22600.0
2015-03-31 11:20:00,98.57,98.61,98.49,98.57,31200.0,90.6822,90.719,90.6086,90.6822,31200.0
2015-03-31 11:25:00,98.55,98.58,98.34,98.37,23100.0,90.6638,90.6914,90.4706,90.4982,23100.0
2015-03-31 11:30:00,98.36,98.36,98.17,98.17,4800.0,90.489,90.489,90.3142,90.3142,4800.0
2015-03-31 11:35:00,98.17,98.22,98.13,98.21,4700.0,90.3142,90.3602,90.2774,90.351,4700.0
2015-03-31 11:40:00,98.23,98.23,98.15,98.19,6400.0,90.3694,90.3694,90.2958,90.3326,6400.0
2015-03-31 11:45:00,98.19,98.29,98.18,98.26,4700.0,90.3326,90.4246,90.3234,90.397,4700.0
2015-03-31 11:50:00,98.28,98.32,98.18,98.21,9100.0,90.4154,90.4522,90.3234,90.351,9100.0
2015-03-31 11:55:00,98.22,98.24,98.19,98.19,2900.0,90.3602,90.3786,90.3326,90.3326,2900.0
2015-03-31 12:00:00,98.16,98.16,98.05,98.05,22100.0,90.305,90.305,90.2038,90.2038,22100.0
2015-03-31 12:05:00,98.03,98.16,98.03,98.11,3300.0,90.1854,90.305,90.1854,90.259,3300.0
2015-03-31 12:10:00,98.13,98.18,98.07,98.18,6500.0,90.2774,90.3234,90.2222,90.3234,6500.0
2015-03-31 12:15:00,98.22,98.22,98.1,98.1,5500.0,90.3602,90.3602,90.2498,90.2498,5500.0
2015-03-31 12:20:00,98.1,98.22,98.1,98.22,9100.0,90.2498,90.3602,90.2498,90.3602,9100.0
2015-03-31 12:25:00,98.18,98.2,98.15,98.19,6400.0,90.3234,90.3418,90.2958,90.3326,6400.0
2015-03-31 12:30:00,98.14,98.16,98.13,98.15,4500.0,90.2866,90.305,90.2774,90.2958,4500.0
2015-03-31 12:35:00,98.16,98.24,98.13,98.21,4500.0,90.305,90.3786,90.2774,90.351,4500.0
2015-03-31 12:40:00,98.21,98.24,98.17,98.24,5700.0,90.351,90.3786,90.3142,90.3786,5700.0
2015-03-31 12:45:00,98.25,98.25,98.15,98.17,6200.0,90.3878,90.3878,90.2958,90.3142,6200.0
2015-03-31 12:50:00,98.17,98.2,98.12,98.2,5100.0,90.3142,90.3418,90.2682,90.3418,5100.0
2015-03-31 12:55:00,98.2,98.26,98.2,98.25,2100.0,90.3418,90.397,90.3418,90.3878,2100.0
2015-03-31 13:00:00,98.25,98.25,98.17,98.18,5700.0,90.3878,90.3878,90.3142,90.3234,5700.0
2015-03-31 13:05:00,98.2,98.23,98.15,98.15,8800.0,90.3418,90.3694,90.2958,90.2958,8800.0
2015-03-31 13:10:00,98.14,98.16,98.08,98.15,3600.0,90.2866,90.305,90.2314,90.2958,3600.0
2015-03-31 13:15:00,98.15,98.16,98.12,98.13,6400.0,90.2958,90.305,90.2682,90.2774,6400.0
2015-03-31 13:20:00,98.1,98.17,98.09,98.17,7000.0,90.2498,90.3142,90.2406,90.3142,7000.0
2015-03-31 13:25:00,98.18,98.26,98.17,98.26,8700.0,90.3234,90.397,90.3142,90.397,8700.0
2015-03-31 13:30:00,98.27,98.35,98.25,98.35,5000.0,90.4062,90.4798,90.3878,90.4798,5000.0
2015-03-31 13:35:00,98.34,98.34,98.27,98.34,4600.0,90.4706,90.4706,90.4062,90.4706,4600.0
2015-03-31 13:40:00,98.31,98.35,98.28,98.28,15500.0,90.443,90.4798,90.4154,90.4154,15500.0
2015-03-31 13:45:00,98.26,98.27,98.15,98.18,6200.0,90.397,90.4062,90.2958,90.3234,6200.0
2015-03-31 13:50:00,98.19,98.21,98.13,98.15,13600.0,90.3326,90.351,90.2774,90.2958,13600.0
2015-03-31 13:55:00,98.15,98.15,98.1,98.11,5400.0,90.2958,90.2958,90.2498,90.259,5400.0
2015-03-31 14:00:00,98.1,98.19,98.1,98.16,8700.0,90.2498,90.3326,90.2498,90.305,8700.0
2015-03-31 14:05:00,98.16,98.18,98.09,98.09,4300.0,90.305,90.3234,90.2406,90.2406,4300.0
2015-03-31 14:10:00,98.09,98.15,98.07,98.11,11300.0,90.2406,90.2958,90.2222,90.259,11300.0
2015-03-31 14:15:00,98.1,98.14,98.05,98.05,9300.0,90.2498,90.2866,90.2038,90.2038,9300.0
2015-03-31 14:20:00,98.03,98.13,97.98,98.12,9800.0,90.1854,90.2774,90.1394,90.2682,9800.0
2015-03-31 14:25:00,98.12,98.13,97.95,97.98,11400.0,90.2682,90.2774,90.1118,90.1394,11400.0
2015-03-31 14:30:00,97.97,97.99,97.86,97.87,9000.0,90.1302,90.1486,90.029,90.0382,9000.0
2015-03-31 14:35:00,97.88,98.02,97.87,97.98,7500.0,90.0474,90.1762,90.0382,90.1394,7500.0
2015-03-31 14:40:00,97.96,97.96,97.86,97.86,9100.0,90.121,90.121,90.029,90.029,9100.0
2015-03-31 14:45:00,97.87,97.99,97.84,97.96,18000.0,90.0382,90.1486,90.0106,90.121,18000.0
2015-03-31 14:50:00,97.98,97.99,97.84,97.84,13200.0,90.1394,90.1486,90.0106,90.0106,13200.0
2015-03-31 14:55:00,97.86,97.99,97.85,97.97,12300.0,90.029,90.1486,90.0198,90.1302,12300.0
2015-03-31 15:00:00,97.98,97.98,97.69,97.74,19300.0,90.1394,90.1394,89.8726,89.9186,19300.0
2015-03-31 15:05:00,97.74,97.77,97.65,97.66,18800.0,89.9186,89.9462,89.8358,89.845,18800.0
2015-03-31 15:10:00,97.67,97.71,97.57,97.59,18400.0,89.8542,89.891,89.7622,89.7806,18400.0
2015-03-31 15:15:00,97.59,97.59,97.4,97.41,19900.0,89.7806,89.7806,89.6058,89.615,19900.0
2015-03-31 15:20:00,97.41,97.47,97.23,97.25,27200.0,89.615,89.6702,89.4494,89.4678,27200.0
2015-03-31 15:25:00,97.25,97.37,97.25,97.36,20000.0,89.4678,89.5782,89.4678,89.569,20000.0
2015-03-31 15:30:00,97.35,97.35,97.2,97.29,31100.0,89.5598,89.5598,89.4218,89.5046,31100.0
2015-03-31 15:35:00,97.31,97.42,97.31,97.39,26900.0,89.523,89.6242,89.523,89.5966,26900.0
2015-03-31 15:40:00,97.37,97.44,97.32,97.32,31000.0,89.5782,89.6426,89.5322,89.5322,31000.0
2015-03-31 15:45:00,97.32,97.45,97.28,97.45,52300.0,89.5322,89.6518,89.4954,89.6518,52300.0
2015-03-31 15:50:00,97.42,97.44,97.03,97.18,150400.0,89.6242,89.6426,89.2654,89.4034,150400.0
2015-03-31 15:55:00,97.19,97.28,96.97,96.97,258500.0,89.4126,89.4954,89.2102,89.2102,258500.0
2015-04-01 09:30:00,96.82,97.0,96.36,96.87,20700.0,89.0722,89.2378,88.649,89.1182,20700.0
2015-04-01 09:35:00,96.92,96.92,96.59,96.7,8300.0,89.1642,89.1642,88.8606,88.9618,8300.0
2015-04-01 09:40:00,96.62,96.69,96.45,96.51,16600.0,88.8882,88.9526,88.7318,88.787,16600.0
2015-04-01 09:45:00,96.5,96.6,96.34,96.34,12800.0,88.7778,88.8698,88.6306,88.6306,12800.0
2015-04-01 09:50:00,96.38,96.48,96.25,96.41,7600.0,88.6674,88.7594,88.5478,88.695,7600.0
2015-04-01 09:55:00,96.38,96.58,96.32,96.54,6100.0,88.6674,88.8514,88.6122,88.8146,6100.0
2015-04-01 10:00:00,96.54,96.75,96.45,96.71,8700.0,88.8146,89.0078,88.7318,88.971,8700.0
2015-04-01 10:05:00,96.76,96.76,96.52,96.63,8900.0,89.017,89.017,88.7962,88.8974,8900.0
2015-04-01 10:10:00,96.62,96.7,96.52,96.61,9700.0,88.8882,88.9618,88.7962,88.879,9700.0
2015-04-01 10:15:00,96.6,96.82,96.51,96.79,9700.0,88.8698,89.0722,88.787,89.0446,9700.0
2015-04-01 10:20:00,96.82,96.94,96.72,96.77,11300.0,89.0722,89.1826,88.9802,89.0262,11300.0
2015-04-01 10:25:00,96.81,96.86,96.75,96.8,17600.0,89.063,89.109,89.0078,89.0538,17600.0
2015-04-01 10:30:00,96.82,96.88,96.64,96.72,10900.0,89.0722,89.1274,88.9066,88.9802,10900.0
2015-04-01 10:35:00,96.65,96.75,96.59,96.65,6300.0,88.9158,89.0078,88.8606,88.9158,6300.0
2015-04-01 10:40:00,96.63,96.89,96.63,96.85,16000.0,88.8974,89.1366,88.8974,89.0998,16000.0
2015-04-01 10:45:00,96.88,97.0,96.83,96.92,11100.0,89.1274,89.2378,89.0814,89.1642,11100.0
2015-04-01 10:50:00,96.9,97.15,96.9,97.07,20500.0,89.1458,89.3758,89.1458,89.3022,20500.0
2015-04-01 10:55:00,97.06,97.19,97.04,97.13,8200.0,89.293,89.4126,89.2746,89.3574,8200.0
2015-04-01 11:00:00,97.13,97.19,97.08,97.13,9000.0,89.3574,89.4126,89.3114,89.3574,9000.0
2015-04-01 11:05:00,97.14,97.15,97.05,97.1,10400.0,89.3666,89.3758,89.2838,89.3298,10400.0
2015-04-01 11:10:00,97.12,97.16,97.05,97.16,12500.0,89.3482,89.385,89.2838,89.385,12500.0
2015-04-01 11:15:00,97.18,97.18,97.0,97.07,17400.0,89.4034,89.4034,89.2378,89.3022,17400.0
2015-04-01 11:20:00,97.09,97.09,96.94,96.94,21400.0,89.3206,89.3206,89.1826,89.1826,21400.0
2015-04-01 11:25:00,96.93,96.93,96.76,96.84,41200.0,89.1734,89.1734,89.017,89.0906,41200.0
2015-04-01 11:30:00,96.83,96.91,96.78,96.83,12800.0,89.0814,89.155,89.0354,89.0814,12800.0
2015-04-01 11:35:00,96.83,96.99,96.83,96.99,5500.0,89.0814,89.2286,89.0814,89.2286,5500.0
2015-04-01 11:40:00,97.01,97.05,96.95,97.01,7900.0,89.247,89.2838,89.1918,89.247,7900.0
2015-04-01 11:45:00,97.03,97.18,97.03,97.07,15800.0,89.2654,89.4034,89.2654,89.3022,15800.0
2015-04-01 11:50:00,97.07,97.1,96.97,97.07,12800.0,89.3022,89.3298,89.2102,89.3022,12800.0
2015-04-01 11:55:00,97.07,97.07,96.91,96.92,9100.0,89.3022,89.3022,89.155,89.1642,9100.0
2015-04-01 12:00:00,96.91,97.0,96.88,96.93,13000.0,89.155,89.2378,89.1274,89.1734,13000.0
2015-04-01 12:05:00,96.94,96.99,96.92,96.96,10100.0,89.1826,89.2286,89.1642,89.201,10100.0
2015-04-01 12:10:00,96.94,96.95,96.75,96.79,8900.0,89.1826,89.1918,89.0078,89.0446,8900.0
2015-04-01 12:15:00,96.82,96.89,96.79,96.81,13000.0,89.0722,89.1366,89.0446,89.063,13000.0
2015-04-01 12:20:00,96.82,96.83,96.71,96.77,6100.0,89.0722,89.0814,88.971,89.0262,6100.0
2015-04-01 12:25:00,96.77,96.95,96.77,96.95,6200.0,89.0262,89.1918,89.0262,89.1918,6200.0
2015-04-01 12:30:00,96.89,96.94,96.82,96.91,5000.0,89.1366,89.1826,89.0722,89.155,5000.0
2015-04-01 12:35:00,96.89,96.91,96.78,96.9,6100.0,89.1366,89.155,89.0354,89.1458,6100.0
2015-04-01 12:40:00,96.92,96.95,96.87,96.88,3400.0,89.1642,89.1918,89.1182,89.1274,3400.0
2015-04-01 12:45:00,96.88,96.9,96.83,96.89,2900.0,89.1274,89.1458,89.0814,89.1366,2900.0
2015-04-01 12:50:00,96.89,97.04,96.88,97.01,5700.0,89.1366,89.2746,89.1274,89.247,5700.0
2015-04-01 12:55:00,97.0,97.0,96.93,96.93,5300.0,89.2378,89.2378,89.1734,89.1734,5300.0
2015-04-01 13:00:00,96.95,96.95,96.86,96.86,3300.0,89.1918,89.1918,89.109,89.109,3300.0
2015-04-01 13:05:00,96.86,96.88,96.82,96.87,3200.0,89.109,89.1274,89.0722,89.1182,3200.0
2015-04-01 13:10:00,96.89,96.98,96.88,96.97,5300.0,89.1366,89.2194,89.1274,89.2102,5300.0
2015-04-01 13:15:00,96.98,97.05,96.96,96.99,3800.0,89.2194,89.2838,89.201,89.2286,3800.0
2015-04-01 13:20:00,96.96,97.0,96.93,96.97,4600.0,89.201,89.2378,89.1734,89.2102,4600.0
2015-04-01 13:25:00,97.0,97.06,96.95,97.04,17400.0,89.2378,89.293,89.1918,89.2746,17400.0
2015-04-01 13:30:00,97.06,97.17,97.06,97.13,9700.0,89.293,89.3942,89.293,89.3574,9700.0
2015-04-01 13:35:00,97.12,97.13,97.07,97.12,10200.0,89.3482,89.3574,89.3022,89.3482,10200.0
2015-04-01 13:40:00,97.09,97.28,97.09,97.24,12000.0,89.3206,89.4954,89.3206,89.4586,12000.0
2015-04-01 13:45:00,97.26,97.39,97.2,97.36,11600.0,89.477,89.5966,89.4218,89.569,11600.0
2015-04-01 13:50:00,97.35,97.38,97.32,97.33,6400.0,89.5598,89.5874,89.5322,89.5414,6400.0
2015-04-01 13:55:00,97.31,97.39,97.27,97.31,6400.0,89.523,89.5966,89.4862,89.523,6400.0
2015-04-01 14:00:00,97.3,97.33,97.27,97.29,24700.0,89.5138,89.5414,89.4862,89.5046,24700.0
2015-04-01 14:05:00,97.26,97.34,97.25,97.25,25500.0,89.477,89.5506,89.4678,89.4678,25500.0
2015-04-01 14:10:00,97.24,97.31,97.17,97.17,16800.0,89.4586,89.523,89.3942,89.3942,16800.0
2015-04-01 14:15:00,97.14,97.14,97.08,97.12,5500.0,89.3666,89.3666,89.3114,89.3482,5500.0
2015-04-01 14:20:00,97.15,97.27,97.12,97.25,12100.0,89.3758,89.4862,89.3482,89.4678,12100.0
2015-04-01 14:25:00,97.25,97.26,97.12,97.14,38700.0,89.4678,89.477,89.3482,89.3666,38700.0
2015-04-01 14:30:00,97.13,97.13,96.96,97.05,12200.0,89.3574,89.3574,89.201,89.2838,12200.0
2015-04-01 14:35:00,97.08,97.11,97.02,97.11,8400.0,89.3114,89.339,89.2562,89.339,8400.0
2015-04-01 14:40:00,97.12,97.14,97.05,97.06,15400.0,89.3482,89.3666,89.2838,89.293,15400.0
2015-04-01 14:45:00,97.07,97.23,97.05,97.21,15400.0,89.3022,89.4494,89.2838,89.431,15400.0
2015-04-01 14:50:00,97.22,97.22,97.14,97.21,14300.0,89.4402,89.4402,89.3666,89.431,14300.0
2015-04-01 14:55:00,97.21,97.27,97.21,97.25,15100.0,89.431,89.4862,89.431,89.4678,15100.0
2015-04-01 15:00:00,97.24,97.26,97.19,97.26,13400.0,89.4586,89.477,89.4126,89.477,13400.0
2015-04-01 15:05:00,97.26,97.26,97.12,97.14,14500.0,89.477,89.477,89.3482,89.3666,14500.0
2015-04-01 15:10:00,97.16,97.26,97.16,97.23,12500.0,89.385,89.477,89.385,89.4494,12500.0
2015-04-01 15:15:00,97.24,97.29,97.19,97.19,12100.0,89.4586,89.5046,89.4126,89.4126,12100.0
2015-04-01 15:20:00,97.2,97.37,97.2,97.37,12900.0,89.4218,89.5782,89.4218,89.5782,12900.0
2015-04-01 15:25:00,97.36,97.38,97.28,97.34,20800.0,89.569,89.5874,89.4954,89.5506,20800.0
2015-04-01 15:30:00,97.33,97.4,97.23,97.4,16600.0,89.5414,89.6058,89.4494,89.6058,16600.0
2015-04-01 15:35:00,97.41,97.58,97.41,97.52,17500.0,89.615,89.7714,89.615,89.7162,17500.0
2015-04-01 15:40:00,97.53,97.53,97.26,97.35,16000.0,89.7254,89.7254,89.477,89.5598,16000.0
2015-04-01 15:45:00,97.33,97.48,97.33,97.45,21600.0,89.5414,89.6794,89.5414,89.6518,21600.0
2015-04-01 15:50:00,97.46,97.56,97.46,97.51,34100.0,89.661,89.753,89.661,89.707,34100.0
2015-04-01 15:55:00,97.51,97.7,97.51,97.69,75700.0,89.707,89.8818,89.707,89.8726,75700.0
2015-04-02 09:30:00,97.69,97.89,97.49,97.76,29900.0,89.8726,90.0566,89.6886,89.937,29900.0
2015-04-02 09:35:00,97.71,97.78,97.39,97.57,18300.0,89.891,89.9554,89.5966,89.7622,18300.0
2015-04-02 09:40:00,97.58,97.75,97.35,97.75,21300.0,89.7714,89.9278,89.5598,89.9278,21300.0
2015-04-02 09:45:00,97.75,97.85,97.64,97.8,13400.0,89.9278,90.0198,89.8266,89.9738,13400.0
2015-04-02 09:50:00,97.8,98.17,97.79,98.02,17500.0,89.9738,90.3142,89.9646,90.1762,17500.0
2015-04-02 09:55:00,98.17,98.36,98.15,98.18,5200.0,90.3142,90.489,90.2958,90.3234,5200.0
2015-04-02 10:00:00,98.21,98.57,98.2,98.45,14500.0,90.351,90.6822,90.3418,90.5718,14500.0
2015-04-02 10:05:00,98.45,98.54,98.4,98.49,14800.0,90.5718,90.6546,90.5258,90.6086,14800.0
2015-04-02 10:10:00,98.48,98.5,98.35,98.39,8600.0,90.5994,90.6178,90.4798,90.5166,8600.0
2015-04-02 10:15:00,98.43,98.54,98.38,98.54,11100.0,90.5534,90.6546,90.5074,90.6546,11100.0
2015-04-02 10:20:00,98.49,98.53,98.41,98.42,18100.0,90.6086,90.6454,90.535,90.5442,18100.0
2015-04-02 10:25:00,98.35,98.35,98.2,98.26,7500.0,90.4798,90.4798,90.3418,90.397,7500.0
2015-04-02 10:30:00,98.23,98.35,98.21,98.33,17500.0,90.3694,90.4798,90.351,90.4614,17500.0
2015-04-02 10:35:00,98.29,98.35,98.25,98.35,9900.0,90.4246,90.4798,90.3878,90.4798,9900.0
2015-04-02 10:40:00,98.36,98.36,98.19,98.24,14300.0,90.489,90.489,90.3326,90.3786,14300.0
2015-04-02 10:45:00,98.25,98.27,98.18,98.26,7900.0,90.3878,90.4062,90.3234,90.397,7900.0
2015-04-02 10:50:00,98.24,98.26,98.13,98.22,6800.0,90.3786,90.397,90.2774,90.3602,6800.0
2015-04-02 10:55:00,98.23,98.28,98.14,98.22,6800.0,90.3694,90.4154,90.2866,90.3602,6800.0
2015-04-02 11:00:00,98.2,98.31,98.14,98.31,4300.0,90.3418,90.443,90.2866,90.443,4300.0
2015-04-02 11:05:00,98.28,98.28,98.07,98.07,4500.0,90.4154,90.4154,90.2222,90.2222,4500.0
2015-04-02 11:10:00,98.09,98.21,98.0,98.21,9900.0,90.2406,90.351,90.1578,90.351,9900.0
2015-04-02 11:15:00,98.21,98.22,98.12,98.13,12400.0,90.351,90.3602,90.2682,90.2774,12400.0
2015-04-02 11:20:00,98.12,98.14,98.07,98.13,3300.0,90.2682,90.2866,90.2222,90.2774,3300.0
2015-04-02 11:25:00,98.15,98.22,98.08,98.08,8700.0,90.2958,90.3602,90.2314,90.2314,8700.0
2015-04-02 11:30:00,98.1,98.16,98.1,98.14,5400.0,90.2498,90.305,90.2498,90.2866,5400.0
2015-04-02 11:35:00,98.15,98.2,98.11,98.2,6400.0,90.2958,90.3418,90.259,90.3418,6400.0
2015-04-02 11:40:00,98.19,98.2,98.09,98.16,7600.0,90.3326,90.3418,90.2406,90.305,7600.0
2015-04-02 11:45:00,98.16,98.17,98.06,98.09,4600.0,90.305,90.3142,90.213,90.2406,4600.0
2015-04-02 11:50:00,98.08,98.17,98.04,98.09,7400.0,90.2314,90.3142,90.1946,90.2406,7400.0
2015-04-02 11:55:00,98.06,98.1,98.0,98.09,5500.0,90.213,90.2498,90.1578,90.2406,5500.0
2015-04-02 12:00:00,98.05,98.09,97.99,98.03,16400.0,90.2038,90.2406,90.1486,90.1854,16400.0
2015-04-02 12:05:00,98.0,98.04,97.98,98.02,27200.0,90.1578,90.1946,90.1394,90.1762,27200.0
2015-04-02 12:10:00,98.02,98.15,98.0,98.12,6600.0,90.1762,90.2958,90.1578,90.2682,6600.0
2015-04-02 12:15:00,98.12,98.16,98.08,98.1,4700.0,90.2682,90.305,90.2314,90.2498,4700.0
2015-04-02 12:20:00,98.1,98.14,98.1,98.14,2100.0,90.2498,90.2866,90.2498,90.2866,2100.0
2015-04-02 12:25:00,98.15,98.2,98.11,98.16,8000.0,90.2958,90.3418,90.259,90.305,8000.0
2015-04-02 12:30:00,98.14,98.2,98.09,98.13,4800.0,90.2866,90.3418,90.2406,90.2774,4800.0
2015-04-02 12:35:00,98.13,98.14,98.06,98.12,2400.0,90.2774,90.2866,90.213,90.2682,2400.0
2015-04-02 12:40:00,98.15,98.27,98.15,98.27,6100.0,90.2958,90.4062,90.2958,90.4062,6100.0
2015-04-02 12:45:00,98.28,98.29,98.17,98.22,4900.0,90.4154,90.4246,90.3142,90.3602,4900.0
2015-04-02 12:50:00,98.2,98.27,98.2,98.25,3800.0,90.3418,90.4062,90.3418,90.3878,3800.0
2015-04-02 12:55:00,98.24,98.28,98.21,98.26,6200.0,90.3786,90.4154,90.351,90.397,6200.0
2015-04-02 13:00:00,98.24,98.24,98.1,98.21,6400.0,90.3786,90.3786,90.2498,90.351,6400.0
2015-04-02 13:05:00,98.22,98.29,98.19,98.24,3800.0,90.3602,90.4246,90.3326,90.3786,3800.0
2015-04-02 13:10:00,98.24,98.35,98.23,98.35,4700.0,90.3786,90.4798,90.3694,90.4798,4700.0
2015-04-02 13:15:00,98.35,98.47,98.34,98.41,9300.0,90.4798,90.5902,90.4706,90.535,9300.0
2015-04-02 13:20:00,98.41,98.46,98.36,98.46,6900.0,90.535,90.581,90.489,90.581,6900.0
2015-04-02 13:25:00,98.46,98.53,98.44,98.52,17300.0,90.581,90.6454,90.5626,90.6362,17300.0
2015-04-02 13:30:00,98.51,98.53,98.47,98.47,13600.0,90.627,90.6454,90.5902,90.5902,13600.0
2015-04-02 13:35:00,98.46,98.49,98.35,98.47,33700.0,90.581,90.6086,90.4798,90.5902,33700.0
2015-04-02 13:40:00,98.46,98.57,98.43,98.51,30800.0,90.581,90.6822,90.5534,90.627,30800.0
2015-04-02 13:45:00,98.51,98.6,98.5,98.6,10500.0,90.627,90.7098,90.6178,90.7098,10500.0
2015-04-02 13:50:00,98.58,98.61,98.54,98.56,6300.0,90.6914,90.719,90.6546,90.673,6300.0
2015-04-02 13:55:00,98.54,98.59,98.51,98.59,3000.0,90.6546,90.7006,90.627,90.7006,3000.0
2015-04-02 14:00:00,98.6,98.6,98.42,98.43,8300.0,90.7098,90.7098,90.5442,90.5534,8300.0
2015-04-02 14:05:00,98.39,98.46,98.34,98.46,7400.0,90.5166,90.581,90.4706,90.581,7400.0
2015-04-02 14:10:00,98.47,98.65,98.47,98.62,19300.0,90.5902,90.7558,90.5902,90.7282,19300.0
2015-04-02 14:15:00,98.64,98.71,98.6,98.7,7500.0,90.7466,90.811,90.7098,90.8018,7500.0
2015-04-02 14:20:00,98.67,98.68,98.53,98.53,8000.0,90.7742,90.7834,90.6454,90.6454,8000.0
2015-04-02 14:25:00,98.53,98.54,98.45,98.53,5800.0,90.6454,90.6546,90.5718,90.6454,5800.0
2015-04-02 14:30:00,98.54,98.59,98.52,98.57,5900.0,90.6546,90.7006,90.6362,90.6822,5900.0
2015-04-02 14:35:00,98.56,98.6,98.52,98.53,6800.0,90.673,90.7098,90.6362,90.6454,6800.0
2015-04-02 14:40:00,98.53,98.55,98.5,98.51,18400.0,90.6454,90.6638,90.6178,90.627,18400.0
2015-04-02 14:45:00,98.5,98.51,98.47,98.49,24000.0,90.6178,90.627,90.5902,90.6086,24000.0
2015-04-02 14:50:00,98.49,98.55,98.46,98.5,14400.0,90.6086,90.6638,90.581,90.6178,14400.0
2015-04-02 14:55:00,98.51,98.56,98.47,98.52,6300.0,90.627,90.673,90.5902,90.6362,6300.0
2015-04-02 15:00:00,98.5,98.57,98.5,98.53,6500.0,90.6178,90.6822,90.6178,90.6454,6500.0
2015-04-02 15:05:00,98.54,98.55,98.49,98.55,6000.0,90.6546,90.6638,90.6086,90.6638,6000.0
2015-04-02 15:10:00,98.54,98.54,98.44,98.48,23100.0,90.6546,90.6546,90.5626,90.5994,23100.0
2015-04-02 15:15:00,98.47,98.5,98.38,98.39,4600.0,90.5902,90.6178,90.5074,90.5166,4600.0
2015-04-02 15:20:00,98.36,98.45,98.34,98.45,8500.0,90.489,90.5718,90.4706,90.5718,8500.0
2015-04-02 15:25:00,98.45,98.45,98.37,98.44,8900.0,90.5718,90.5718,90.4982,90.5626,8900.0
2015-04-02 15:30:00,98.46,98.47,98.39,98.43,13200.0,90.581,90.5902,90.5166,90.5534,13200.0
2015-04-02 15:35:00,98.44,98.59,98.44,98.52,15700.0,90.5626,90.7006,90.5626,90.6362,15700.0
2015-04-02 15:40:00,98.5,98.57,98.48,98.57,10500.0,90.6178,90.6822,90.5994,90.6822,10500.0
2015-04-02 15:45:00,98.59,98.67,98.56,98.64,16300.0,90.7006,90.7742,90.673,90.7466,16300.0
2015-04-02 15:50:00,98.63,98.65,98.56,98.59,16900.0,90.7374,90.7558,90.673,90.7006,16900.0
2015-04-02 15:55:00,98.58,98.64,98.5,98.5,40500.0,90.6914,90.7466,90.6178,90.6178,40500.0
2015-04-06 09:30:00,97.45,97.5,96.92,97.38,31000.0,89.6518,89.6978,89.1642,89.5874,31000.0
2015-04-06 09:35:00,97.42,98.21,97.42,98.21,13600.0,89.6242,90.351,89.6242,90.351,13600.0
2015-04-06 09:40:00,98.19,98.43,98.15,98.2,8600.0,90.3326,90.5534,90.2958,90.3418,8600.0
2015-04-06 09:45:00,98.23,98.45,98.2,98.38,8400.0,90.3694,90.5718,90.3418,90.5074,8400.0
2015-04-06 09:50:00,98.37,98.45,98.28,98.45,10500.0,90.4982,90.5718,90.4154,90.5718,10500.0
2015-04-06 09:55:00,98.42,98.6,98.39,98.4,9800.0,90.5442,90.7098,90.5166,90.5258,9800.0
2015-04-06 10:00:00,98.41,98.49,98.27,98.29,12300.0,90.535,90.6086,90.4062,90.4246,12300.0
2015-04-06 10:05:00,98.29,98.48,98.27,98.37,12400.0,90.4246,90.5994,90.4062,90.4982,12400.0
2015-04-06 10:10:00,98.38,98.41,98.12,98.12,20800.0,90.5074,90.535,90.2682,90.2682,20800.0
2015-04-06 10:15:00,98.14,98.19,98.01,98.09,25700.0,90.2866,90.3326,90.167,90.2406,25700.0
2015-04-06 10:20:00,98.11,98.4,98.11,98.36,6300.0,90.259,90.5258,90.259,90.489,6300.0
2015-04-06 10:25:00,98.35,98.41,98.22,98.4,23100.0,90.4798,90.535,90.3602,90.5258,23100.0
2015-04-06 10:30:00,98.42,98.6,98.36,98.36,12500.0,90.5442,90.7098,90.489,90.489,12500.0
2015-04-06 10:35:00,98.38,98.5,98.36,98.36,6600.0,90.5074,90.6178,90.489,90.489,6600.0
2015-04-06 10:40:00,98.38,98.43,98.3,98.38,15700.0,90.5074,90.5534,90.4338,90.5074,15700.0
2015-04-06 10:45:00,98.36,98.43,98.32,98.36,6900.0,90.489,90.5534,90.4522,90.489,6900.0
2015-04-06 10:50:00,98.4,98.44,98.38,98.42,4700.0,90.5258,90.5626,90.5074,90.5442,4700.0
2015-04-06 10:55:00,98.43,98.49,98.37,98.43,12700.0,90.5534,90.6086,90.4982,90.5534,12700.0
2015-04-06 11:00:00,98.41,98.45,98.38,98.41,5600.0,90.535,90.5718,90.5074,90.535,5600.0
2015-04-06 11:05:00,98.4,98.5,98.4,98.49,6400.0,90.5258,90.6178,90.5258,90.6086,6400.0
2015-04-06 11:10:00,98.49,98.51,98.38,98.5,7800.0,90.6086,90.627,90.5074,90.6178,7800.0
2015-04-06 11:15:00,98.51,98.55,98.5,98.55,7800.0,90.627,90.6638,90.6178,90.6638,7800.0
2015-04-06 11:20:00,98.54,98.56,98.46,98.49,4200.0,90.6546,90.673,90.581,90.6086,4200.0
2015-04-06 11:25:00,98.46,98.55,98.46,98.55,6400.0,90.581,90.6638,90.581,90.6638,6400.0
2015-04-06 11:30:00,98.56,98.6,98.5,98.59,5600.0,90.673,90.7098,90.6178,90.7006,5600.0
2015-04-06 11:35:00,98.6,98.73,98.58,98.7,5200.0,90.7098,90.8294,90.6914,90.8018,5200.0
2015-04-06 11:40:00,98.7,98.78,98.7,98.78,5400.0,90.8018,90.8754,90.8018,90.8754,5400.0
2015-04-06 11:45:00,98.74,98.75,98.66,98.67,6200.0,90.8386,90.8478,90.765,90.7742,6200.0
2015-04-06 11:50:00,98.64,98.71,98.63,98.66,3500.0,90.7466,90.811,90.7374,90.765,3500.0
2015-04-06 11:55:00,98.66,98.66,98.59,98.59,4900.0,90.765,90.765,90.7006,90.7006,4900.0
2015-04-06 12:00:00,98.59,98.6,98.53,98.53,4100.0,90.7006,90.7098,90.6454,90.6454,4100.0
2015-04-06 12:05:00,98.5,98.54,98.5,98.52,3500.0,90.6178,90.6546,90.6178,90.6362,3500.0
2015-04-06 12:10:00,98.53,98.54,98.49,98.53,7700.0,90.6454,90.6546,90.6086,90.6454,7700.0
2015-04-06 12:15:00,98.55,98.62,98.54,98.62,4200.0,90.6638,90.7282,90.6546,90.7282,4200.0
2015-04-06 12:20:00,98.62,98.75,98.61,98.74,5000.0,90.7282,90.8478,90.719,90.8386,5000.0
2015-04-06 12:25:00,98.74,98.75,98.68,98.71,4000.0,90.8386,90.8478,90.7834,90.811,4000.0
2015-04-06 12:30:00,98.69,98.7,98.65,98.68,3600.0,90.7926,90.8018,90.7558,90.7834,3600.0
2015-04-06 12:35:00,98.67,98.68,98.62,98.62,2800.0,90.7742,90.7834,90.7282,90.7282,2800.0
2015-04-06 12:40:00,98.64,98.64,98.56,98.6,4600.0,90.7466,90.7466,90.673,90.7098,4600.0
2015-04-06 12:45:00,98.59,98.6,98.57,98.6,3400.0,90.7006,90.7098,90.6822,90.7098,3400.0
2015-04-06 12:50:00,98.59,98.63,98.58,98.63,3800.0,90.7006,90.7374,90.6914,90.7374,3800.0
2015-04-06 12:55:00,98.64,98.69,98.62,98.66,4700.0,90.7466,90.7926,90.7282,90.765,4700.0
2015-04-06 13:00:00,98.68,98.73,98.63,98.64,8600.0,90.7834,90.8294,90.7374,90.7466,8600.0
2015-04-06 13:05:00,98.65,98.65,98.6,98.64,16400.0,90.7558,90.7558,90.7098,90.7466,16400.0
2015-04-06 13:10:00,98.62,98.67,98.62,98.66,4800.0,90.7282,90.7742,90.7282,90.765,4800.0
2015-04-06 13:15:00,98.66,98.66,98.6,98.63,10000.0,90.765,90.765,90.7098,90.7374,10000.0
2015-04-06 13:20:00,98.65,98.76,98.61,98.75,6200.0,90.7558,90.857,90.719,90.8478,6200.0
2015-04-06 13:25:00,98.76,98.76,98.67,98.69,9100.0,90.857,90.857,90.7742,90.7926,9100.0
2015-04-06 13:30:00,98.72,98.74,98.66,98.66,9700.0,90.8202,90.8386,90.765,90.765,9700.0
2015-04-06 13:35:00,98.64,98.66,98.62,98.63,4200.0,90.7466,90.765,90.7282,90.7374,4200.0
2015-04-06 13:40:00,98.62,98.62,98.58,98.58,10000.0,90.7282,90.7282,90.6914,90.6914,10000.0
2015-04-06 13:45:00,98.58,98.6,98.57,98.57,7700.0,90.6914,90.7098,90.6822,90.6822,7700.0
2015-04-06 13:50:00,98.56,98.56,98.46,98.51,8500.0,90.673,90.673,90.581,90.627,8500.0
2015-04-06 13:55:00,98.51,98.53,98.5,98.5,6100.0,90.627,90.6454,90.6178,90.6178,6100.0
2015-04-06 14:00:00,98.51,98.51,98.45,98.46,9000.0,90.627,90.627,90.5718,90.581,9000.0
2015-04-06 14:05:00,98.45,98.46,98.33,98.34,17300.0,90.5718,90.581,90.4614,90.4706,17300.0
2015-04-06 14:10:00,98.33,98.33,98.24,98.29,16000.0,90.4614,90.4614,90.3786,90.4246,16000.0
2015-04-06 14:15:00,98.3,98.41,98.29,98.41,8500.0,90.4338,90.535,90.4246,90.535,8500.0
2015-04-06 14:20:00,98.38,98.38,98.29,98.29,15400.0,90.5074,90.5074,90.4246,90.4246,15400.0
2015-04-06 14:25:00,98.29,98.3,98.25,98.27,23400.0,90.4246,90.4338,90.3878,90.4062,23400.0
2015-04-06 14:30:00,98.27,98.27,98.24,98.25,21900.0,90.4062,90.4062,90.3786,90.3878,21900.0
2015-04-06 14:35:00,98.26,98.26,98.15,98.16,13900.0,90.397,90.397,90.2958,90.305,13900.0
2015-04-06 14:40:00,98.17,98.25,98.17,98.24,19100.0,90.3142,90.3878,90.3142,90.3786,19100.0
2015-04-06 14:45:00,98.24,98.24,98.06,98.07,12100.0,90.3786,90.3786,90.213,90.2222,12100.0
2015-04-06 14:50:00,98.05,98.07,98.04,98.05,10900.0,90.2038,90.2222,90.1946,90.2038,10900.0
2015-04-06 14:55:00,98.05,98.05,97.97,98.0,9400.0,90.2038,90.2038,90.1302,90.1578,9400.0
2015-04-06 15:00:00,98.0,98.14,98.0,98.14,16200.0,90.1578,90.2866,90.1578,90.2866,16200.0
2015-04-06 15:05:00,98.15,98.17,98.06,98.09,17700.0,90.2958,90.3142,90.213,90.2406,17700.0
2015-04-06 15:10:00,98.1,98.22,98.1,98.2,11200.0,90.2498,90.3602,90.2498,90.3418,11200.0
2015-04-06 15:15:00,98.18,98.18,98.11,98.12,14800.0,90.3234,90.3234,90.259,90.2682,14800.0
2015-04-06 15:20:00,98.14,98.18,98.08,98.08,17000.0,90.2866,90.3234,90.2314,90.2314,17000.0
2015-04-06 15:25:00,98.08,98.12,98.04,98.05,17400.0,90.2314,90.2682,90.1946,90.2038,17400.0
2015-04-06 15:30:00,98.05,98.07,98.0,98.05,19800.0,90.2038,90.2222,90.1578,90.2038,19800.0
2015-04-06 15:35:00,98.06,98.11,98.06,98.08,18500.0,90.213,90.259,90.213,90.2314,18500.0
2015-04-06 15:40:00,98.08,98.08,97.98,97.99,22000.0,90.2314,90.2314,90.1394,90.1486,22000.0
2015-04-06 15:45:00,97.98,97.99,97.91,97.91,37500.0,90.1394,90.1486,90.075,90.075,37500.0
2015-04-06 15:50:00,97.91,97.93,97.81,97.82,50900.0,90.075,90.0934,89.983,89.9922,50900.0
2015-04-06 15:55:00,97.81,97.89,97.77,97.86,74500.0,89.983,90.0566,89.9462,90.029,74500.0
2015-04-07 09:30:00,98.07,98.46,97.68,98.42,31200.0,90.2222,90.581,89.8634,90.5442,31200.0
2015-04-07 09:35:00,98.28,98.62,98.27,98.5,12300.0,90.4154,90.7282,90.4062,90.6178,12300.0
2015-04-07 09:40:00,98.43,98.46,98.19,98.22,10800.0,90.5534,90.581,90.3326,90.3602,10800.0
2015-04-07 09:45:00,98.22,98.32,97.88,98.18,11800.0,90.3602,90.4522,90.0474,90.3234,11800.0
2015-04-07 09:50:00,98.13,98.19,97.98,98.1,9000.0,90.2774,90.3326,90.1394,90.2498,9000.0
2015-04-07 09:55:00,98.1,98.1,97.86,97.94,12500.0,90.2498,90.2498,90.029,90.1026,12500.0
2015-04-07 10:00:00,97.94,98.16,97.83,98.0,11600.0,90.1026,90.305,90.0014,90.1578,11600.0
2015-04-07 10:05:00,97.99,98.15,97.84,98.15,13100.0,90.1486,90.2958,90.0106,90.2958,13100.0
2015-04-07 10:10:00,98.12,98.27,98.06,98.18,11400.0,90.2682,90.4062,90.213,90.3234,11400.0
2015-04-07 10:15:00,98.17,98.28,98.09,98.12,13000.0,90.3142,90.4154,90.2406,90.2682,13000.0
2015-04-07 10:20:00,98.13,98.28,98.12,98.21,10800.0,90.2774,90.4154,90.2682,90.351,10800.0
2015-04-07 10:25:00,98.25,98.4,98.25,98.38,11200.0,90.3878,90.5258,90.3878,90.5074,11200.0
2015-04-07 10:30:00,98.4,98.62,98.4,98.6,15100.0,90.5258,90.7282,90.5258,90.7098,15100.0
2015-04-07 10:35:00,98.59,98.61,98.44,98.47,10000.0,90.7006,90.719,90.5626,90.5902,10000.0
2015-04-07 10:40:00,98.51,98.56,98.32,98.33,12200.0,90.627,90.673,90.4522,90.4614,12200.0
2015-04-07 10:45:00,98.33,98.52,98.33,98.34,14200.0,90.4614,90.6362,90.4614,90.4706,14200.0
2015-04-07 10:50:00,98.31,98.39,98.16,98.21,15900.0,90.443,90.5166,90.305,90.351,15900.0
2015-04-07 10:55:00,98.21,98.3,98.16,98.16,9800.0,90.351,90.4338,90.305,90.305,9800.0
2015-04-07 11:00:00,98.17,98.17,98.08,98.09,14500.0,90.3142,90.3142,90.2314,90.2406,14500.0
2015-04-07 11:05:00,98.09,98.11,97.98,98.0,11400.0,90.2406,90.259,90.1394,90.1578,11400.0
2015-04-07 11:10:00,98.0,98.07,97.95,97.95,14700.0,90.1578,90.2222,90.1118,90.1118,14700.0
2015-04-07 11:15:00,97.95,97.99,97.87,97.89,8600.0,90.1118,90.1486,90.0382,90.0566,8600.0
2015-04-07 11:20:00,97.88,97.99,97.84,97.99,8000.0,90.0474,90.1486,90.0106,90.1486,8000.0
2015-04-07 11:25:00,97.98,97.98,97.82,97.84,7700.0,90.1394,90.1394,89.9922,90.0106,7700.0
2015-04-07 11:30:00,97.86,97.94,97.86,97.91,6100.0,90.029,90.1026,90.029,90.075,6100.0
2015-04-07 11:35:00,97.9,98.02,97.87,97.99,13700.0,90.0658,90.1762,90.0382,90.1486,13700.0
2015-04-07 11:40:00,97.98,98.04,97.94,98.02,8600.0,90.1394,90.1946,90.1026,90.1762,8600.0
2015-04-07 11:45:00,98.05,98.13,98.05,98.05,5700.0,90.2038,90.2774,90.2038,90.2038,5700.0
2015-04-07 11:50:00,98.04,98.06,97.95,98.01,13000.0,90.1946,90.213,90.1118,90.167,13000.0
2015-04-07 11:55:00,98.01,98.07,97.94,98.03,5500.0,90.167,90.2222,90.1026,90.1854,5500.0
2015-04-07 12:00:00,98.04,98.15,98.03,98.12,19000.0,90.1946,90.2958,90.1854,90.2682,19000.0
2015-04-07 12:05:00,98.12,98.18,98.12,98.15,21600.0,90.2682,90.3234,90.2682,90.2958,21600.0
2015-04-07 12:10:00,98.18,98.31,98.16,98.29,27200.0,90.3234,90.443,90.305,90.4246,27200.0
2015-04-07 12:15:00,98.31,98.32,98.25,98.27,6400.0,90.443,90.4522,90.3878,90.4062,6400.0
2015-04-07 12:20:00,98.32,98.36,98.3,98.36,5900.0,90.4522,90.489,90.4338,90.489,5900.0
2015-04-07 12:25:00,98.34,98.38,98.32,98.38,7400.0,90.4706,90.5074,90.4522,90.5074,7400.0
2015-04-07 12:30:00,98.38,98.39,98.34,98.39,8700.0,90.5074,90.5166,90.4706,90.5166,8700.0
2015-04-07 12:35:00,98.39,98.39,98.35,98.35,4300.0,90.5166,90.5166,90.4798,90.4798,4300.0
2015-04-07 12:40:00,98.35,98.37,98.2,98.2,9600.0,90.4798,90.4982,90.3418,90.3418,9600.0
2015-04-07 12:45:00,98.19,98.19,98.08,98.08,9200.0,90.3326,90.3326,90.2314,90.2314,9200.0
2015-04-07 12:50:00,98.08,98.22,98.07,98.2,16300.0,90.2314,90.3602,90.2222,90.3418,16300.0
2015-04-07 12:55:00,98.17,98.22,98.15,98.16,5200.0,90.3142,90.3602,90.2958,90.305,5200.0
2015-04-07 13:00:00,98.15,98.2,98.13,98.2,7600.0,90.2958,90.3418,90.2774,90.3418,7600.0
2015-04-07 13:05:00,98.2,98.26,98.2,98.24,7600.0,90.3418,90.397,90.3418,90.3786,7600.0
2015-04-07 13:10:00,98.24,98.25,98.17,98.2,9700.0,90.3786,90.3878,90.3142,90.3418,9700.0
2015-04-07 13:15:00,98.21,98.24,98.2,98.23,6400.0,90.351,90.3786,90.3418,90.3694,6400.0
2015-04-07 13:20:00,98.23,98.24,98.11,98.15,6700.0,90.3694,90.3786,90.259,90.2958,6700.0
2015-04-07 13:25:00,98.15,98.2,98.15,98.18,7600.0,90.2958,90.3418,90.2958,90.3234,7600.0
2015-04-07 13:30:00,98.17,98.17,98.06,98.07,7000.0,90.3142,90.3142,90.213,90.2222,7000.0
2015-04-07 13:35:00,98.08,98.1,98.06,98.06,6900.0,90.2314,90.2498,90.213,90.213,6900.0
2015-04-07 13:40:00,98.05,98.05,97.99,97.99,7800.0,90.2038,90.2038,90.1486,90.1486,7800.0
2015-04-07 13:45:00,97.99,98.06,97.98,98.01,12100.0,90.1486,90.213,90.1394,90.167,12100.0
2015-04-07 13:50:00,98.01,98.03,97.99,98.01,11900.0,90.167,90.1854,90.1486,90.167,11900.0
2015-04-07 13:55:00,98.0,98.05,98.0,98.01,12700.0,90.1578,90.2038,90.1578,90.167,12700.0
2015-04-07 14:00:00,98.0,98.04,98.0,98.04,10700.0,90.1578,90.1946,90.1578,90.1946,10700.0
2015-04-07 14:05:00,98.05,98.09,98.03,98.03,11900.0,90.2038,90.2406,90.1854,90.1854,11900.0
2015-04-07 14:10:00,98.03,98.08,98.03,98.04,8200.0,90.1854,90.2314,90.1854,90.1946,8200.0
2015-04-07 14:15:00,98.04,98.04,97.99,98.0,11000.0,90.1946,90.1946,90.1486,90.1578,11000.0
2015-04-07 14:20:00,98.0,98.01,97.96,98.0,9700.0,90.1578,90.167,90.121,90.1578,9700.0
2015-04-07 14:25:00,98.01,98.09,98.01,98.08,8900.0,90.167,90.2406,90.167,90.2314,8900.0
2015-04-07 14:30:00,98.08,98.08,97.99,98.01,11400.0,90.2314,90.2314,90.1486,90.167,11400.0
2015-04-07 14:35:00,98.02,98.02,98.0,98.01,9100.0,90.1762,90.1762,90.1578,90.167,9100.0
2015-04-07 14:40:00,98.02,98.02,97.98,97.98,10500.0,90.1762,90.1762,90.1394,90.1394,10500.0
2015-04-07 14:45:00,97.97,97.99,97.93,97.94,7200.0,90.1302,90.1486,90.0934,90.1026,7200.0
2015-04-07 14:50:00,97.94,97.95,97.79,97.79,14400.0,90.1026,90.1118,89.9646,89.9646,14400.0
2015-04-07 14:55:00,97.8,97.82,97.77,97.81,11900.0,89.9738,89.9922,89.9462,89.983,11900.0
2015-04-07 15:00:00,97.81,97.83,97.79,97.79,9100.0,89.983,90.0014,89.9646,89.9646,9100.0
2015-04-07 15:05:00,97.79,97.81,97.76,97.76,13400.0,89.9646,89.983,89.937,89.937,13400.0
2015-04-07 15:10:00,97.76,97.77,97.69,97.71,14100.0,89.937,89.9462,89.8726,89.891,14100.0
2015-04-07 15:15:00,97.71,97.72,97.63,97.63,11700.0,89.891,89.9002,89.8174,89.8174,11700.0
2015-04-07 15:20:00,97.62,97.62,97.5,97.51,18600.0,89.8082,89.8082,89.6978,89.707,18600.0
2015-04-07 15:25:00,97.51,97.61,97.5,97.58,15800.0,89.707,89.799,89.6978,89.7714,15800.0
2015-04-07 15:30:00,97.59,97.67,97.55,97.56,21300.0,89.7806,89.8542,89.7438,89.753,21300.0
2015-04-07 15:35:00,97.59,97.59,97.41,97.45,26800.0,89.7806,89.7806,89.615,89.6518,26800.0
2015-04-07 15:40:00,97.45,97.47,97.35,97.47,21600.0,89.6518,89.6702,89.5598,89.6702,21600.0
2015-04-07 15:45:00,97.47,97.5,97.36,97.4,25200.0,89.6702,89.6978,89.569,89.6058,25200.0
2015-04-07 15:50:00,97.39,97.42,97.32,97.35,30800.0,89.5966,89.6242,89.5322,89.5598,30800.0
2015-04-07 15:55:00,97.35,97.44,97.34,97.35,43500.0,89.5598,89.6426,89.5506,89.5598,43500.0
2015-04-08 09:30:00,97.02,97.74,97.02,97.73,19500.0,89.4841,90.1482,89.4841,90.139,19500.0
2015-04-08 09:35:00,97.76,98.08,97.68,98.08,33300.0,90.1666,90.4618,90.0928,90.4618,33300.0
2015-04-08 09:40:00,98.12,98.33,98.0,98.0,20100.0,90.4987,90.6924,90.388,90.388,20100.0
2015-04-08 09:45:00,97.98,98.08,97.82,98.01,8600.0,90.3695,90.4618,90.222,90.3972,8600.0
2015-04-08 09:50:00,98.07,98.07,97.73,97.73,8800.0,90.4526,90.4526,90.139,90.139,8800.0
2015-04-08 09:55:00,97.77,97.95,97.66,97.86,11000.0,90.1759,90.3419,90.0744,90.2589,11000.0
2015-04-08 10:00:00,97.88,97.92,97.7,97.77,10600.0,90.2773,90.3142,90.1113,90.1759,10600.0
2015-04-08 10:05:00,97.76,98.02,97.76,97.97,11200.0,90.1666,90.4064,90.1666,90.3603,11200.0
2015-04-08 10:10:00,97.96,98.04,97.87,97.88,13000.0,90.3511,90.4249,90.2681,90.2773,13000.0
2015-04-08 10:15:00,97.87,97.9,97.69,97.72,15900.0,90.2681,90.2958,90.1021,90.1297,15900.0
2015-04-08 10:20:00,97.72,97.82,97.72,97.82,8400.0,90.1297,90.222,90.1297,90.222,8400.0
2015-04-08 10:25:00,97.83,97.85,97.76,97.82,7100.0,90.2312,90.2496,90.1666,90.222,7100.0
2015-04-08 10:30:00,97.8,97.86,97.78,97.81,9500.0,90.2035,90.2589,90.1851,90.2127,9500.0
2015-04-08 10:35:00,97.81,97.89,97.73,97.81,35800.0,90.2127,90.2865,90.139,90.2127,35800.0
2015-04-08 10:40:00,97.8,97.8,97.46,97.47,7600.0,90.2035,90.2035,89.8899,89.8992,7600.0
2015-04-08 10:45:00,97.43,97.56,97.4,97.55,7900.0,89.8623,89.9822,89.8346,89.9729,7900.0
2015-04-08 10:50:00,97.62,97.81,97.61,97.8,15900.0,90.0375,90.2127,90.0283,90.2035,15900.0
2015-04-08 10:55:00,97.81,97.82,97.63,97.66,6800.0,90.2127,90.222,90.0467,90.0744,6800.0
2015-04-08 11:00:00,97.66,97.82,97.59,97.78,7700.0,90.0744,90.222,90.0098,90.1851,7700.0
2015-04-08 11:05:00,97.78,97.82,97.76,97.78,5700.0,90.1851,90.222,90.1666,90.1851,5700.0
2015-04-08 11:10:00,97.79,97.81,97.64,97.65,7300.0,90.1943,90.2127,90.056,90.0652,7300.0
2015-04-08 11:15:00,97.63,97.84,97.63,97.84,7700.0,90.0467,90.2404,90.0467,90.2404,7700.0
2015-04-08 11:20:00,97.82,97.85,97.76,97.76,5100.0,90.222,90.2496,90.1666,90.1666,5100.0
2015-04-08 11:25:00,97.78,97.8,97.62,97.77,6500.0,90.1851,90.2035,90.0375,90.1759,6500.0
2015-04-08 11:30:00,97.78,97.79,97.66,97.67,7200.0,90.1851,90.1943,90.0744,90.0836,7200.0
2015-04-08 11:35:00,97.7,97.81,97.7,97.72,6000.0,90.1113,90.2127,90.1113,90.1297,6000.0
2015-04-08 11:40:00,97.7,97.85,97.7,97.85,11000.0,90.1113,90.2496,90.1113,90.2496,11000.0
2015-04-08 11:45:00,97.84,97.88,97.8,97.87,6000.0,90.2404,90.2773,90.2035,90.2681,6000.0
2015-04-08 11:50:00,97.88,97.91,97.78,97.79,4400.0,90.2773,90.305,90.1851,90.1943,4400.0
2015-04-08 11:55:00,97.78,97.89,97.77,97.89,5200.0,90.1851,90.2865,90.1759,90.2865,5200.0
2015-04-08 12:00:00,97.89,97.94,97.87,97.87,8700.0,90.2865,90.3326,90.2681,90.2681,8700.0
2015-04-08 12:05:00,97.87,97.87,97.78,97.81,7800.0,90.2681,90.2681,90.1851,90.2127,7800.0
2015-04-08 12:10:00,97.81,97.85,97.75,97.77,5400.0,90.2127,90.2496,90.1574,90.1759,5400.0
2015-04-08 12:15:00,97.77,97.83,97.76,97.81,6300.0,90.1759,90.2312,90.1666,90.2127,6300.0
2015-04-08 12:20:00,97.82,97.94,97.82,97.88,6800.0,90.222,90.3326,90.222,90.2773,6800.0
2015-04-08 12:25:00,97.85,97.87,97.76,97.78,6600.0,90.2496,90.2681,90.1666,90.1851,6600.0
2015-04-08 12:30:00,97.76,97.87,97.76,97.84,5500.0,90.1666,90.2681,90.1666,90.2404,5500.0
2015-04-08 12:35:00,97.82,97.9,97.81,97.82,6400.0,90.222,90.2958,90.2127,90.222,6400.0
2015-04-08 12:40:00,97.82,97.89,97.82,97.87,4300.0,90.222,90.2865,90.222,90.2681,4300.0
2015-04-08 12:45:00,97.87,97.87,97.81,97.82,5200.0,90.2681,90.2681,90.2127,90.222,5200.0
2015-04-08 12:50:00,97.82,97.84,97.76,97.76,4700.0,90.222,90.2404,90.1666,90.1666,4700.0
2015-04-08 12:55:00,97.76,97.77,97.71,97.73,4200.0,90.1666,90.1759,90.1205,90.139,4200.0
2015-04-08 13:00:00,97.74,97.79,97.69,97.69,5700.0,90.1482,90.1943,90.1021,90.1021,5700.0
2015-04-08 13:05:00,97.7,97.79,97.7,97.79,6100.0,90.1113,90.1943,90.1113,90.1943,6100.0
2015-04-08 13:10:00,97.78,97.81,97.67,97.69,7800.0,90.1851,90.2127,90.0836,90.1021,7800.0
2015-04-08 13:15:00,97.67,97.67,97.52,97.55,6000.0,90.0836,90.0836,89.9453,89.9729,6000.0
2015-04-08 13:20:00,97.58,97.71,97.58,97.69,3600.0,90.0006,90.1205,90.0006,90.1021,3600.0
2015-04-08 13:25:00,97.69,97.7,97.64,97.68,7400.0,90.1021,90.1113,90.056,90.0928,7400.0
2015-04-08 13:30:00,97.69,97.71,97.66,97.67,6100.0,90.1021,90.1205,90.0744,90.0836,6100.0
2015-04-08 13:35:00,97.67,97.67,97.64,97.65,4700.0,90.0836,90.0836,90.056,90.0652,4700.0
2015-04-08 13:40:00,97.66,97.66,97.58,97.6,12000.0,90.0744,90.0744,90.0006,90.0191,12000.0
2015-04-08 13:45:00,97.61,97.71,97.61,97.68,8700.0,90.0283,90.1205,90.0283,90.0928,8700.0
2015-04-08 13:50:00,97.73,97.76,97.7,97.76,3800.0,90.139,90.1666,90.1113,90.1666,3800.0
2015-04-08 13:55:00,97.78,97.81,97.69,97.7,8500.0,90.1851,90.2127,90.1021,90.1113,8500.0
2015-04-08 14:00:00,97.7,97.7,97.46,97.57,9200.0,90.1113,90.1113,89.8899,89.9914,9200.0
2015-04-08 14:05:00,97.52,97.66,97.33,97.33,13800.0,89.9453,90.0744,89.77,89.77,13800.0
2015-04-08 14:10:00,97.35,97.69,97.27,97.64,14400.0,89.7885,90.1021,89.7147,90.056,14400.0
2015-04-08 14:15:00,97.65,97.86,97.61,97.79,12300.0,90.0652,90.2589,90.0283,90.1943,12300.0
2015-04-08 14:20:00,97.8,97.92,97.78,97.83,12800.0,90.2035,90.3142,90.1851,90.2312,12800.0
2015-04-08 14:25:00,97.84,97.92,97.81,97.86,13200.0,90.2404,90.3142,90.2127,90.2589,13200.0
2015-04-08 14:30:00,97.87,97.89,97.79,97.85,10700.0,90.2681,90.2865,90.1943,90.2496,10700.0
2015-04-08 14:35:00,97.9,97.93,97.81,97.89,10600.0,90.2958,90.3234,90.2127,90.2865,10600.0
2015-04-08 14:40:00,97.88,97.88,97.73,97.77,8100.0,90.2773,90.2773,90.139,90.1759,8100.0
2015-04-08 14:45:00,97.81,97.81,97.67,97.73,9100.0,90.2127,90.2127,90.0836,90.139,9100.0
2015-04-08 14:50:00,97.74,97.75,97.51,97.51,9700.0,90.1482,90.1574,89.936,89.936,9700.0
2015-04-08 14:55:00,97.51,97.55,97.47,97.52,10300.0,89.936,89.9729,89.8992,89.9453,10300.0
2015-04-08 15:00:00,97.54,97.72,97.52,97.72,12700.0,89.9637,90.1297,89.9453,90.1297,12700.0
2015-04-08 15:05:00,97.7,97.74,97.64,97.71,10700.0,90.1113,90.1482,90.056,90.1205,10700.0
2015-04-08 15:10:00,97.69,97.76,97.57,97.59,13800.0,90.1021,90.1666,89.9914,90.0098,13800.0
2015-04-08 15:15:00,97.58,97.73,97.58,97.73,18100.0,90.0006,90.139,90.0006,90.139,18100.0
2015-04-08 15:20:00,97.73,97.75,97.63,97.67,15800.0,90.139,90.1574,90.0467,90.0836,15800.0
2015-04-08 15:25:00,97.68,97.78,97.67,97.71,16400.0,90.0928,90.1851,90.0836,90.1205,16400.0
2015-04-08 15:30:00,97.69,97.7,97.6,97.65,16200.0,90.1021,90.1113,90.0191,90.0652,16200.0
2015-04-08 15:35:00,97.65,97.74,97.63,97.73,9600.0,90.0652,90.1482,90.0467,90.139,9600.0
2015-04-08 15:40:00,97.73,97.81,97.7,97.77,15800.0,90.139,90.2127,90.1113,90.1759,15800.0
2015-04-08 15:45:00,97.79,97.79,97.71,97.71,22000.0,90.1943,90.1943,90.1205,90.1205,22000.0
2015-04-08 15:50:00,97.71,97.8,97.7,97.74,33700.0,90.1205,90.2035,90.1113,90.1482,33700.0
2015-04-08 15:55:00,97.74,97.92,97.73,97.92,86900.0,90.1482,90.3142,90.139,90.3142,86900.0
2015-04-09 09:30:00,97.88,98.4,97.6,98.32,16300.0,90.2773,90.7569,90.0191,90.6831,16300.0
2015-04-09 09:35:00,98.32,98.35,98.12,98.25,10400.0,90.6831,90.7108,90.4987,90.6186,10400.0
2015-04-09 09:40:00,98.24,98.28,97.8,97.88,11300.0,90.6093,90.6462,90.2035,90.2773,11300.0
2015-04-09 09:45:00,97.79,97.97,97.72,97.73,9700.0,90.1943,90.3603,90.1297,90.139,9700.0
2015-04-09 09:50:00,97.77,97.77,97.5,97.52,4900.0,90.1759,90.1759,89.9268,89.9453,4900.0
2015-04-09 09:55:00,97.53,97.62,97.49,97.53,3200.0,89.9545,90.0375,89.9176,89.9545,3200.0
2015-04-09 10:00:00,97.53,97.8,97.5,97.79,5900.0,89.9545,90.2035,89.9268,90.1943,5900.0
2015-04-09 10:05:00,97.69,97.69,97.51,97.64,5500.0,90.1021,90.1021,89.936,90.056,5500.0
2015-04-09 10:10:00,97.6,97.73,97.5,97.72,7000.0,90.0191,90.139,89.9268,90.1297,7000.0
2015-04-09 10:15:00,97.69,97.72,97.57,97.57,13500.0,90.1021,90.1297,89.9914,89.9914,13500.0
2015-04-09 10:20:00,97.61,97.67,97.49,97.61,4300.0,90.0283,90.0836,89.9176,90.0283,4300.0
2015-04-09 10:25:00,97.58,97.7,97.52,97.7,4500.0,90.0006,90.1113,89.9453,90.1113,4500.0
2015-04-09 10:30:00,97.68,97.73,97.65,97.73,6800.0,90.0928,90.139,90.0652,90.139,6800.0
2015-04-09 10:35:00,97.73,97.73,97.61,97.72,4600.0,90.139,90.139,90.0283,90.1297,4600.0
2015-04-09 10:40:00,97.74,97.76,97.54,97.54,4300.0,90.1482,90.1666,89.9637,89.9637,4300.0
2015-04-09 10:45:00,97.56,97.56,97.45,97.45,4400.0,89.9822,89.9822,89.8807,89.8807,4400.0
2015-04-09 10:50:00,97.47,97.49,97.39,97.4,6100.0,89.8992,89.9176,89.8254,89.8346,6100.0
2015-04-09 10:55:00,97.4,97.54,97.36,97.5,4700.0,89.8346,89.9637,89.7977,89.9268,4700.0
2015-04-09 11:00:00,97.48,97.52,97.4,97.51,4200.0,89.9084,89.9453,89.8346,89.936,4200.0
2015-04-09 11:05:00,97.46,97.52,97.44,97.46,3600.0,89.8899,89.9453,89.8715,89.8899,3600.0
2015-04-09 11:10:00,97.47,97.52,97.42,97.5,2900.0,89.8992,89.9453,89.853,89.9268,2900.0
2015-04-09 11:15:00,97.5,97.52,97.38,97.39,7300.0,89.9268,89.9453,89.8161,89.8254,7300.0
2015-04-09 11:20:00,97.39,97.47,97.29,97.45,5100.0,89.8254,89.8992,89.7331,89.8807,5100.0
2015-04-09 11:25:00,97.45,97.55,97.43,97.55,7500.0,89.8807,89.9729,89.8623,89.9729,7500.0
2015-04-09 11:30:00,97.57,97.66,97.57,97.66,3300.0,89.9914,90.0744,89.9914,90.0744,3300.0
2015-04-09 11:35:00,97.66,97.71,97.63,97.69,7600.0,90.0744,90.1205,90.0467,90.1021,7600.0
2015-04-09 11:40:00,97.69,97.75,97.66,97.75,4900.0,90.1021,90.1574,90.0744,90.1574,4900.0
2015-04-09 11:45:00,97.75,97.79,97.68,97.71,4100.0,90.1574,90.1943,90.0928,90.1205,4100.0
2015-04-09 11:50:00,97.73,97.75,97.69,97.69,1000.0,90.139,90.1574,90.1021,90.1021,1000.0
2015-04-09 11:55:00,97.65,97.71,97.6,97.71,2600.0,90.0652,90.1205,90.0191,90.1205,2600.0
2015-04-09 12:00:00,97.68,97.71,97.64,97.69,2400.0,90.0928,90.1205,90.056,90.1021,2400.0
2015-04-09 12:05:00,97.7,97.72,97.64,97.68,2100.0,90.1113,90.1297,90.056,90.0928,2100.0
2015-04-09 12:10:00,97.68,97.74,97.62,97.67,27400.0,90.0928,90.1482,90.0375,90.0836,27400.0
2015-04-09 12:15:00,97.68,97.74,97.66,97.73,1100.0,90.0928,90.1482,90.0744,90.139,1100.0
2015-04-09 12:20:00,97.69,97.8,97.68,97.78,3500.0,90.1021,90.2035,90.0928,90.1851,3500.0
2015-04-09 12:25:00,97.84,97.97,97.84,97.94,4700.0,90.2404,90.3603,90.2404,90.3326,4700.0
2015-04-09 12:30:00,97.94,97.96,97.8,97.8,2500.0,90.3326,90.3511,90.2035,90.2035,2500.0
2015-04-09 12:35:00,97.8,97.86,97.79,97.85,2500.0,90.2035,90.2589,90.1943,90.2496,2500.0
2015-04-09 12:40:00,97.85,97.85,97.79,97.82,3200.0,90.2496,90.2496,90.1943,90.222,3200.0
2015-04-09 12:45:00,97.84,97.88,97.81,97.84,3500.0,90.2404,90.2773,90.2127,90.2404,3500.0
2015-04-09 12:50:00,97.82,97.85,97.8,97.83,2200.0,90.222,90.2496,90.2035,90.2312,2200.0
2015-04-09 12:55:00,97.83,97.83,97.78,97.81,2300.0,90.2312,90.2312,90.1851,90.2127,2300.0
2015-04-09 13:00:00,97.83,97.86,97.75,97.77,3500.0,90.2312,90.2589,90.1574,90.1759,3500.0
2015-04-09 13:05:00,97.77,97.8,97.75,97.79,2000.0,90.1759,90.2035,90.1574,90.1943,2000.0
2015-04-09 13:10:00,97.76,97.82,97.75,97.82,2800.0,90.1666,90.222,90.1574,90.222,2800.0
2015-04-09 13:15:00,97.79,97.83,97.78,97.83,2200.0,90.1943,90.2312,90.1851,90.2312,2200.0
2015-04-09 13:20:00,97.83,97.96,97.81,97.93,5400.0,90.2312,90.3511,90.2127,90.3234,5400.0
2015-04-09 13:25:00,97.92,97.97,97.87,97.87,7700.0,90.3142,90.3603,90.2681,90.2681,7700.0
2015-04-09 13:30:00,97.87,97.89,97.86,97.89,5600.0,90.2681,90.2865,90.2589,90.2865,5600.0
2015-04-09 13:35:00,97.88,97.9,97.81,97.81,5200.0,90.2773,90.2958,90.2127,90.2127,5200.0
2015-04-09 13:40:00,97.82,97.84,97.75,97.79,3000.0,90.222,90.2404,90.1574,90.1943,3000.0
2015-04-09 13:45:00,97.82,97.89,97.81,97.84,3100.0,90.222,90.2865,90.2127,90.2404,3100.0
2015-04-09 13:50:00,97.81,97.85,97.73,97.73,3600.0,90.2127,90.2496,90.139,90.139,3600.0
2015-04-09 13:55:00,97.71,97.75,97.63,97.63,3300.0,90.1205,90.1574,90.0467,90.0467,3300.0
2015-04-09 14:00:00,97.62,97.68,97.61,97.64,4000.0,90.0375,90.0928,90.0283,90.056,4000.0
2015-04-09 14:05:00,97.66,97.66,97.51,97.51,5000.0,90.0744,90.0744,89.936,89.936,5000.0
2015-04-09 14:10:00,97.5,97.59,97.5,97.51,3800.0,89.9268,90.0098,89.9268,89.936,3800.0
2015-04-09 14:15:00,97.51,97.53,97.44,97.46,4100.0,89.936,89.9545,89.8715,89.8899,4100.0
2015-04-09 14:20:00,97.44,97.48,97.4,97.45,4200.0,89.8715,89.9084,89.8346,89.8807,4200.0
2015-04-09 14:25:00,97.47,97.55,97.43,97.51,5700.0,89.8992,89.9729,89.8623,89.936,5700.0
2015-04-09 14:30:00,97.51,97.51,97.44,97.45,4300.0,89.936,89.936,89.8715,89.8807,4300.0
2015-04-09 14:35:00,97.44,97.63,97.44,97.62,5400.0,89.8715,90.0467,89.8715,90.0375,5400.0
2015-04-09 14:40:00,97.62,97.7,97.62,97.67,6200.0,90.0375,90.1113,90.0375,90.0836,6200.0
2015-04-09 14:45:00,97.67,97.67,97.57,97.59,5300.0,90.0836,90.0836,89.9914,90.0098,5300.0
2015-04-09 14:50:00,97.57,97.65,97.57,97.62,3400.0,89.9914,90.0652,89.9914,90.0375,3400.0
2015-04-09 14:55:00,97.62,97.65,97.58,97.6,4600.0,90.0375,90.0652,90.0006,90.0191,4600.0
2015-04-09 15:00:00,97.6,97.8,97.6,97.76,12800.0,90.0191,90.2035,90.0191,90.1666,12800.0
2015-04-09 15:05:00,97.76,97.76,97.72,97.74,4700.0,90.1666,90.1666,90.1297,90.1482,4700.0
2015-04-09 15:10:00,97.77,97.99,97.77,97.95,13800.0,90.1759,90.3788,90.1759,90.3419,13800.0
2015-04-09 15:15:00,97.94,97.95,97.91,97.94,2200.0,90.3326,90.3419,90.305,90.3326,2200.0
2015-04-09 15:20:00,97.95,97.99,97.89,97.9,6600.0,90.3419,90.3788,90.2865,90.2958,6600.0
2015-04-09 15:25:00,97.9,98.0,97.85,97.97,12200.0,90.2958,90.388,90.2496,90.3603,12200.0
2015-04-09 15:30:00,97.97,97.97,97.8,97.8,11200.0,90.3603,90.3603,90.2035,90.2035,11200.0
2015-04-09 15:35:00,97.84,97.86,97.78,97.81,8500.0,90.2404,90.2589,90.1851,90.2127,8500.0
2015-04-09 15:40:00,97.81,97.85,97.78,97.78,16600.0,90.2127,90.2496,90.1851,90.1851,16600.0
2015-04-09 15:45:00,97.8,97.9,97.72,97.87,28700.0,90.2035,90.2958,90.1297,90.2681,28700.0
2015-04-09 15:50:00,97.89,97.94,97.87,97.91,49900.0,90.2865,90.3326,90.2681,90.305,49900.0
2015-04-09 15:55:00,97.91,97.93,97.81,97.93,93500.0,90.305,90.3234,90.2127,90.3234,93500.0
2015-04-10 09:30:00,97.84,98.26,97.57,98.2,26300.0,90.2404,90.6278,89.9914,90.5725,26300.0
2015-04-10 09:35:00,98.17,98.4,98.09,98.38,9600.0,90.5448,90.7569,90.471,90.7385,9600.0
2015-04-10 09:40:00,98.44,98.44,98.09,98.09,8000.0,90.7938,90.7938,90.471,90.471,8000.0
2015-04-10 09:45:00,98.1,98.25,97.96,98.25,6000.0,90.4802,90.6186,90.3511,90.6186,6000.0
2015-04-10 09:50:00,98.24,98.28,98.09,98.09,3000.0,90.6093,90.6462,90.471,90.471,3000.0
2015-04-10 09:55:00,98.06,98.2,98.01,98.13,9600.0,90.4433,90.5725,90.3972,90.5079,9600.0
2015-04-10 10:00:00,98.13,98.3,98.12,98.3,4000.0,90.5079,90.6647,90.4987,90.6647,4000.0
2015-04-10 10:05:00,98.26,98.27,98.15,98.23,18700.0,90.6278,90.637,90.5263,90.6001,18700.0
2015-04-10 10:10:00,98.23,98.39,98.22,98.32,21800.0,90.6001,90.7477,90.5909,90.6831,21800.0
2015-04-10 10:15:00,98.3,98.34,98.27,98.31,9000.0,90.6647,90.7016,90.637,90.6739,9000.0
2015-04-10 10:20:00,98.3,98.48,98.28,98.48,12000.0,90.6647,90.8307,90.6462,90.8307,12000.0
2015-04-10 10:25:00,98.46,98.61,98.43,98.55,54500.0,90.8123,90.9506,90.7846,90.8953,54500.0
2015-04-10 10:30:00,98.56,98.57,98.49,98.5,6600.0,90.9045,90.9137,90.8399,90.8492,6600.0
2015-04-10 10:35:00,98.5,98.59,98.45,98.46,17300.0,90.8492,90.9322,90.803,90.8123,17300.0
2015-04-10 10:40:00,98.44,98.45,98.34,98.37,10500.0,90.7938,90.803,90.7016,90.7293,10500.0
2015-04-10 10:45:00,98.38,98.41,98.34,98.34,5900.0,90.7385,90.7661,90.7016,90.7016,5900.0
2015-04-10 10:50:00,98.4,98.48,98.38,98.41,15300.0,90.7569,90.8307,90.7385,90.7661,15300.0
2015-04-10 10:55:00,98.41,98.42,98.38,98.42,3500.0,90.7661,90.7754,90.7385,90.7754,3500.0
2015-04-10 11:00:00,98.41,98.46,98.4,98.43,9700.0,90.7661,90.8123,90.7569,90.7846,9700.0
2015-04-10 11:05:00,98.43,98.46,98.41,98.43,6000.0,90.7846,90.8123,90.7661,90.7846,6000.0
2015-04-10 11:10:00,98.44,98.48,98.4,98.46,10700.0,90.7938,90.8307,90.7569,90.8123,10700.0
2015-04-10 11:15:00,98.45,98.51,98.4,98.49,7000.0,90.803,90.8584,90.7569,90.8399,7000.0
2015-04-10 11:20:00,98.48,98.57,98.46,98.55,7400.0,90.8307,90.9137,90.8123,90.8953,7400.0
2015-04-10 11:25:00,98.56,98.62,98.55,98.59,6700.0,90.9045,90.9598,90.8953,90.9322,6700.0
2015-04-10 11:30:00,98.58,98.59,98.54,98.59,16500.0,90.9229,90.9322,90.886,90.9322,16500.0
2015-04-10 11:35:00,98.59,98.61,98.53,98.57,16500.0,90.9322,90.9506,90.8768,90.9137,16500.0
2015-04-10 11:40:00,98.58,98.62,98.57,98.57,21100.0,90.9229,90.9598,90.9137,90.9137,21100.0
2015-04-10 11:45:00,98.58,98.62,98.55,98.58,13800.0,90.9229,90.9598,90.8953,90.9229,13800.0
2015-04-10 11:50:00,98.59,98.67,98.58,98.67,32800.0,90.9322,91.0059,90.9229,91.0059,32800.0
2015-04-10 11:55:00,98.67,98.71,98.67,98.69,42900.0,91.0059,91.0428,91.0059,91.0244,42900.0
2015-04-10 12:00:00,98.7,98.7,98.67,98.68,21600.0,91.0336,91.0336,91.0059,91.0152,21600.0
2015-04-10 12:05:00,98.68,98.72,98.68,98.72,33400.0,91.0152,91.0521,91.0152,91.0521,33400.0
2015-04-10 12:10:00,98.71,98.76,98.7,98.73,55200.0,91.0428,91.089,91.0336,91.0613,55200.0
2015-04-10 12:15:00,98.73,98.82,98.73,98.81,61500.0,91.0613,91.1443,91.0613,91.1351,61500.0
2015-04-10 12:20:00,98.81,98.81,98.65,98.7,13900.0,91.1351,91.1351,90.9875,91.0336,13900.0
2015-04-10 12:25:00,98.71,98.82,98.71,98.81,6400.0,91.0428,91.1443,91.0428,91.1351,6400.0
2015-04-10 12:30:00,98.82,98.91,98.82,98.91,4800.0,91.1443,91.2273,91.1443,91.2273,4800.0
2015-04-10 12:35:00,98.91,98.98,98.91,98.95,10200.0,91.2273,91.2919,91.2273,91.2642,10200.0
2015-04-10 12:40:00,98.96,98.99,98.84,98.9,14200.0,91.2734,91.3011,91.1627,91.2181,14200.0
2015-04-10 12:45:00,98.91,98.94,98.83,98.89,30900.0,91.2273,91.255,91.1535,91.2089,30900.0
2015-04-10 12:50:00,98.89,98.91,98.87,98.91,11200.0,91.2089,91.2273,91.1904,91.2273,11200.0
2015-04-10 12:55:00,98.9,98.91,98.88,98.88,21300.0,91.2181,91.2273,91.1996,91.1996,21300.0
2015-04-10 13:00:00,98.88,98.91,98.88,98.89,18500.0,91.1996,91.2273,91.1996,91.2089,18500.0
2015-04-10 13:05:00,98.89,98.89,98.82,98.82,10700.0,91.2089,91.2089,91.1443,91.1443,10700.0
2015-04-10 13:10:00,98.8,98.81,98.79,98.8,4700.0,91.1259,91.1351,91.1166,91.1259,4700.0
2015-04-10 13:15:00,98.81,98.88,98.8,98.87,7500.0,91.1351,91.1996,91.1259,91.1904,7500.0
2015-04-10 13:20:00,98.87,98.87,98.85,98.85,13300.0,91.1904,91.1904,91.172,91.172,13300.0
2015-04-10 13:25:00,98.85,98.88,98.83,98.86,8700.0,91.172,91.1996,91.1535,91.1812,8700.0
2015-04-10 13:30:00,98.88,98.91,98.87,98.89,9500.0,91.1996,91.2273,91.1904,91.2089,9500.0
2015-04-10 13:35:00,98.89,98.91,98.86,98.87,10600.0,91.2089,91.2273,91.1812,91.1904,10600.0
2015-04-10 13:40:00,98.88,98.9,98.88,98.89,5900.0,91.1996,91.2181,91.1996,91.2089,5900.0
2015-04-10 13:45:00,98.89,98.9,98.87,98.89,12500.0,91.2089,91.2181,91.1904,91.2089,12500.0
2015-04-10 13:50:00,98.89,98.89,98.83,98.85,8400.0,91.2089,91.2089,91.1535,91.172,8400.0
2015-04-10 13:55:00,98.86,98.88,98.82,98.82,12200.0,91.1812,91.1996,91.1443,91.1443,12200.0
2015-04-10 14:00:00,98.8,98.81,98.8,98.8,4700.0,91.1259,91.1351,91.1259,91.1259,4700.0
2015-04-10 14:05:00,98.8,98.83,98.8,98.83,7900.0,91.1259,91.1535,91.1259,91.1535,7900.0
2015-04-10 14:10:00,98.82,98.87,98.82,98.87,23200.0,91.1443,91.1904,91.1443,91.1904,23200.0
2015-04-10 14:15:00,98.87,98.91,98.86,98.87,16100.0,91.1904,91.2273,91.1812,91.1904,16100.0
2015-04-10 14:20:00,98.83,98.89,98.83,98.89,5700.0,91.1535,91.2089,91.1535,91.2089,5700.0
2015-04-10 14:25:00,98.89,98.91,98.89,98.89,16700.0,91.2089,91.2273,91.2089,91.2089,16700.0
2015-04-10 14:30:00,98.89,98.91,98.89,98.9,9600.0,91.2089,91.2273,91.2089,91.2181,9600.0
2015-04-10 14:35:00,98.9,98.91,98.89,98.89,11300.0,91.2181,91.2273,91.2089,91.2089,11300.0
2015-04-10 14:40:00,98.89,98.95,98.89,98.95,19900.0,91.2089,91.2642,91.2089,91.2642,19900.0
2015-04-10 14:45:00,98.95,98.95,98.92,98.93,7800.0,91.2642,91.2642,91.2365,91.2458,7800.0
2015-04-10 14:50:00,98.93,98.94,98.89,98.9,30300.0,91.2458,91.255,91.2089,91.2181,30300.0
2015-04-10 14:55:00,98.9,98.92,98.85,98.89,18600.0,91.2181,91.2365,91.172,91.2089,18600.0
2015-04-10 15:00:00,98.89,98.92,98.89,98.91,17500.0,91.2089,91.2365,91.2089,91.2273,17500.0
2015-04-10 15:05:00,98.91,98.92,98.87,98.92,32000.0,91.2273,91.2365,91.1904,91.2365,32000.0
2015-04-10 15:10:00,98.92,98.96,98.92,98.93,13400.0,91.2365,91.2734,91.2365,91.2458,13400.0
2015-04-10 15:15:00,98.93,98.93,98.83,98.83,6000.0,91.2458,91.2458,91.1535,91.1535,6000.0
2015-04-10 15:20:00,98.83,98.9,98.83,98.86,8800.0,91.1535,91.2181,91.1535,91.1812,8800.0
2015-04-10 15:25:00,98.83,98.89,98.81,98.88,40700.0,91.1535,91.2089,91.1351,91.1996,40700.0
2015-04-10 15:30:00,98.88,98.95,98.84,98.94,14700.0,91.1996,91.2642,91.1627,91.255,14700.0
2015-04-10 15:35:00,98.95,99.11,98.95,99.08,31300.0,91.2642,91.4118,91.2642,91.3841,31300.0
2015-04-10 15:40:00,99.07,99.09,98.96,98.96,31000.0,91.3749,91.3933,91.2734,91.2734,31000.0
2015-04-10 15:45:00,98.96,98.97,98.92,98.92,25800.0,91.2734,91.2826,91.2365,91.2365,25800.0
2015-04-10 15:50:00,98.93,98.96,98.88,98.91,67400.0,91.2458,91.2734,91.1996,91.2273,67400.0
2015-04-10 15:55:00,98.91,98.94,98.81,98.9,87100.0,91.2273,91.255,91.1351,91.2181,87100.0
2015-04-13 09:30:00,98.0,98.74,98.0,98.67,162500.0,90.388,91.0705,90.388,91.0059,162500.0
2015-04-13 09:35:00,98.69,99.1,98.68,99.05,38200.0,91.0244,91.4025,91.0152,91.3564,38200.0
2015-04-13 09:40:00,99.05,99.18,98.78,98.78,23000.0,91.3564,91.4763,91.1074,91.1074,23000.0
2015-04-13 09:45:00,98.8,98.83,98.65,98.74,18000.0,91.1259,91.1535,90.9875,91.0705,18000.0
2015-04-13 09:50:00,98.71,98.76,98.67,98.67,9600.0,91.0428,91.089,91.0059,91.0059,9600.0
2015-04-13 09:55:00,98.67,98.69,98.59,98.6,12100.0,91.0059,91.0244,90.9322,90.9414,12100.0
2015-04-13 10:00:00,98.6,98.66,98.57,98.63,8700.0,90.9414,90.9967,90.9137,90.9691,8700.0
2015-04-13 10:05:00,98.64,98.68,98.61,98.62,6500.0,90.9783,91.0152,90.9506,90.9598,6500.0
2015-04-13 10:10:00,98.62,98.73,98.62,98.66,12800.0,90.9598,91.0613,90.9598,90.9967,12800.0
2015-04-13 10:15:00,98.67,98.72,98.64,98.72,13200.0,91.0059,91.0521,90.9783,91.0521,13200.0
2015-04-13 10:20:00,98.74,98.78,98.68,98.76,13500.0,91.0705,91.1074,91.0152,91.089,13500.0
2015-04-13 10:25:00,98.73,98.75,98.7,98.7,6100.0,91.0613,91.0797,91.0336,91.0336,6100.0
2015-04-13 10:30:00,98.69,98.71,98.61,98.69,14400.0,91.0244,91.0428,90.9506,91.0244,14400.0
2015-04-13 10:35:00,98.69,98.71,98.62,98.64,10400.0,91.0244,91.0428,90.9598,90.9783,10400.0
2015-04-13 10:40:00,98.64,98.65,98.57,98.63,7100.0,90.9783,90.9875,90.9137,90.9691,7100.0
2015-04-13 10:45:00,98.61,98.63,98.56,98.57,7000.0,90.9506,90.9691,90.9045,90.9137,7000.0
2015-04-13 10:50:00,98.55,98.62,98.52,98.61,8200.0,90.8953,90.9598,90.8676,90.9506,8200.0
2015-04-13 10:55:00,98.6,98.62,98.54,98.55,5300.0,90.9414,90.9598,90.886,90.8953,5300.0
2015-04-13 11:00:00,98.58,98.6,98.57,98.6,4700.0,90.9229,90.9414,90.9137,90.9414,4700.0
2015-04-13 11:05:00,98.6,98.62,98.56,98.59,8500.0,90.9414,90.9598,90.9045,90.9322,8500.0
2015-04-13 11:10:00,98.61,98.63,98.54,98.63,11400.0,90.9506,90.9691,90.886,90.9691,11400.0
2015-04-13 11:15:00,98.62,98.62,98.58,98.61,10900.0,90.9598,90.9598,90.9229,90.9506,10900.0
2015-04-13 11:20:00,98.6,98.6,98.53,98.54,10200.0,90.9414,90.9414,90.8768,90.886,10200.0
2015-04-13 11:25:00,98.55,98.57,98.51,98.53,12500.0,90.8953,90.9137,90.8584,90.8768,12500.0
2015-04-13 11:30:00,98.54,98.61,98.52,98.59,10900.0,90.886,90.9506,90.8676,90.9322,10900.0
2015-04-13 11:35:00,98.59,98.6,98.54,98.58,4600.0,90.9322,90.9414,90.886,90.9229,4600.0
2015-04-13 11:40:00,98.56,98.62,98.47,98.59,11700.0,90.9045,90.9598,90.8215,90.9322,11700.0
2015-04-13 11:45:00,98.59,98.6,98.54,98.58,6900.0,90.9322,90.9414,90.886,90.9229,6900.0
2015-04-13 11:50:00,98.58,98.6,98.52,98.53,3800.0,90.9229,90.9414,90.8676,90.8768,3800.0
2015-04-13 11:55:00,98.53,98.61,98.52,98.6,5100.0,90.8768,90.9506,90.8676,90.9414,5100.0
2015-04-13 12:00:00,98.6,98.61,98.54,98.55,7100.0,90.9414,90.9506,90.886,90.8953,7100.0
2015-04-13 12:05:00,98.55,98.59,98.54,98.55,4600.0,90.8953,90.9322,90.886,90.8953,4600.0
2015-04-13 12:10:00,98.55,98.56,98.47,98.48,10600.0,90.8953,90.9045,90.8215,90.8307,10600.0
2015-04-13 12:15:00,98.48,98.49,98.46,98.48,3200.0,90.8307,90.8399,90.8123,90.8307,3200.0
2015-04-13 12:20:00,98.5,98.5,98.43,98.43,4300.0,90.8492,90.8492,90.7846,90.7846,4300.0
2015-04-13 12:25:00,98.43,98.43,98.34,98.35,4600.0,90.7846,90.7846,90.7016,90.7108,4600.0
2015-04-13 12:30:00,98.35,98.36,98.32,98.33,4200.0,90.7108,90.72,90.6831,90.6924,4200.0
2015-04-13 12:35:00,98.33,98.4,98.32,98.4,5800.0,90.6924,90.7569,90.6831,90.7569,5800.0
2015-04-13 12:40:00,98.42,98.42,98.33,98.34,1900.0,90.7754,90.7754,90.6924,90.7016,1900.0
2015-04-13 12:45:00,98.35,98.41,98.35,98.37,1900.0,90.7108,90.7661,90.7108,90.7293,1900.0
2015-04-13 12:50:00,98.35,98.36,98.33,98.35,1900.0,90.7108,90.72,90.6924,90.7108,1900.0
2015-04-13 12:55:00,98.35,98.37,98.3,98.32,2000.0,90.7108,90.7293,90.6647,90.6831,2000.0
2015-04-13 13:00:00,98.32,98.38,98.32,98.36,4700.0,90.6831,90.7385,90.6831,90.72,4700.0
2015-04-13 13:05:00,98.36,98.38,98.28,98.28,4400.0,90.72,90.7385,90.6462,90.6462,4400.0
2015-04-13 13:10:00,98.3,98.3,98.2,98.26,4100.0,90.6647,90.6647,90.5725,90.6278,4100.0
2015-04-13 13:15:00,98.26,98.27,98.23,98.26,1300.0,90.6278,90.637,90.6001,90.6278,1300.0
2015-04-13 13:20:00,98.28,98.31,98.22,98.22,2500.0,90.6462,90.6739,90.5909,90.5909,2500.0
2015-04-13 13:25:00,98.24,98.24,98.14,98.16,2400.0,90.6093,90.6093,90.5171,90.5356,2400.0
2015-04-13 13:30:00,98.14,98.2,98.1,98.18,4500.0,90.5171,90.5725,90.4802,90.554,4500.0
2015-04-13 13:35:00,98.18,98.24,98.15,98.18,3400.0,90.554,90.6093,90.5263,90.554,3400.0
2015-04-13 13:40:00,98.16,98.16,98.04,98.1,3100.0,90.5356,90.5356,90.4249,90.4802,3100.0
2015-04-13 13:45:00,98.09,98.09,98.04,98.04,1200.0,90.471,90.471,90.4249,90.4249,1200.0
2015-04-13 13:50:00,98.01,98.1,97.97,98.08,8500.0,90.3972,90.4802,90.3603,90.4618,8500.0
2015-04-13 13:55:00,98.11,98.14,98.1,98.11,2400.0,90.4894,90.5171,90.4802,90.4894,2400.0
2015-04-13 14:00:00,98.13,98.22,98.13,98.2,3800.0,90.5079,90.5909,90.5079,90.5725,3800.0
2015-04-13 14:05:00,98.21,98.24,98.17,98.24,3400.0,90.5817,90.6093,90.5448,90.6093,3400.0
2015-04-13 14:10:00,98.24,98.25,98.15,98.15,5500.0,90.6093,90.6186,90.5263,90.5263,5500.0
2015-04-13 14:15:00,98.14,98.14,98.07,98.07,4000.0,90.5171,90.5171,90.4526,90.4526,4000.0
2015-04-13 14:20:00,98.07,98.08,98.0,98.01,5200.0,90.4526,90.4618,90.388,90.3972,5200.0
2015-04-13 14:25:00,97.99,98.07,97.99,98.04,8500.0,90.3788,90.4526,90.3788,90.4249,8500.0
2015-04-13 14:30:00,98.05,98.07,98.01,98.06,8500.0,90.4341,90.4526,90.3972,90.4433,8500.0
2015-04-13 14:35:00,98.06,98.12,98.04,98.12,7700.0,90.4433,90.4987,90.4249,90.4987,7700.0
2015-04-13 14:40:00,98.12,98.13,98.1,98.1,3800.0,90.4987,90.5079,90.4802,90.4802,3800.0
2015-04-13 14:45:00,98.09,98.12,97.95,98.0,3900.0,90.471,90.4987,90.3419,90.388,3900.0
2015-04-13 14:50:00,98.01,98.05,97.93,98.04,5600.0,90.3972,90.4341,90.3234,90.4249,5600.0
2015-04-13 14:55:00,98.05,98.07,98.02,98.04,3100.0,90.4341,90.4526,90.4064,90.4249,3100.0
2015-04-13 15:00:00,98.04,98.07,98.0,98.06,6900.0,90.4249,90.4526,90.388,90.4433,6900.0
2015-04-13 15:05:00,98.06,98.14,98.02,98.11,9800.0,90.4433,90.5171,90.4064,90.4894,9800.0
2015-04-13 15:10:00,98.1,98.15,98.08,98.15,5700.0,90.4802,90.5263,90.4618,90.5263,5700.0
2015-04-13 15:15:00,98.16,98.16,98.01,98.09,8500.0,90.5356,90.5356,90.3972,90.471,8500.0
2015-04-13 15:20:00,98.09,98.1,97.97,98.0,7600.0,90.471,90.4802,90.3603,90.388,7600.0
2015-04-13 15:25:00,98.0,98.02,97.93,97.93,8700.0,90.388,90.4064,90.3234,90.3234,8700.0
2015-04-13 15:30:00,97.89,98.01,97.89,98.01,9000.0,90.2865,90.3972,90.2865,90.3972,9000.0
2015-04-13 15:35:00,98.01,98.06,98.01,98.02,9600.0,90.3972,90.4433,90.3972,90.4064,9600.0
2015-04-13 15:40:00,98.05,98.12,98.02,98.07,12100.0,90.4341,90.4987,90.4064,90.4526,12100.0
2015-04-13 15:45:00,98.07,98.07,97.97,98.01,15900.0,90.4526,90.4526,90.3603,90.3972,15900.0
2015-04-13 15:50:00,98.0,98.0,97.89,97.99,38900.0,90.388,90.388,90.2865,90.3788,38900.0
2015-04-13 15:55:00,97.99,98.01,97.9,97.9,88900.0,90.3788,90.3972,90.2958,90.2958,88900.0
2015-04-14 09:30:00,97.76,98.02,97.42,97.89,30900.0,90.1666,90.4064,89.853,90.2865,30900.0
2015-04-14 09:35:00,97.95,98.06,97.91,98.01,10300.0,90.3419,90.4433,90.305,90.3972,10300.0
2015-04-14 09:40:00,98.02,98.04,97.86,97.86,6900.0,90.4064,90.4249,90.2589,90.2589,6900.0
2015-04-14 09:45:00,97.85,97.85,97.45,97.64,5200.0,90.2496,90.2496,89.8807,90.056,5200.0
2015-04-14 09:50:00,97.7,97.8,97.5,97.5,2500.0,90.1113,90.2035,89.9268,89.9268,2500.0
2015-04-14 09:55:00,97.48,97.64,97.35,97.36,6700.0,89.9084,90.056,89.7885,89.7977,6700.0
2015-04-14 10:00:00,97.44,97.44,97.22,97.27,6500.0,89.8715,89.8715,89.6686,89.7147,6500.0
2015-04-14 10:05:00,97.18,97.33,97.15,97.33,6000.0,89.6317,89.77,89.604,89.77,6000.0
2015-04-14 10:10:00,97.3,97.46,97.27,97.42,8500.0,89.7424,89.8899,89.7147,89.853,8500.0
2015-04-14 10:15:00,97.43,97.52,97.33,97.34,5500.0,89.8623,89.9453,89.77,89.7793,5500.0
2015-04-14 10:20:00,97.34,97.34,97.22,97.26,1400.0,89.7793,89.7793,89.6686,89.7055,1400.0
2015-04-14 10:25:00,97.23,97.38,97.23,97.32,3900.0,89.6778,89.8161,89.6778,89.7608,3900.0
2015-04-14 10:30:00,97.27,97.28,97.17,97.17,2500.0,89.7147,89.7239,89.6225,89.6225,2500.0
2015-04-14 10:35:00,97.2,97.3,97.1,97.3,2700.0,89.6501,89.7424,89.5579,89.7424,2700.0
2015-04-14 10:40:00,97.3,97.3,97.17,97.23,2000.0,89.7424,89.7424,89.6225,89.6778,2000.0
2015-04-14 10:45:00,97.36,97.44,97.31,97.39,5500.0,89.7977,89.8715,89.7516,89.8254,5500.0
2015-04-14 10:50:00,97.4,97.48,97.4,97.44,5900.0,89.8346,89.9084,89.8346,89.8715,5900.0
2015-04-14 10:55:00,97.47,97.47,97.41,97.44,2400.0,89.8992,89.8992,89.8438,89.8715,2400.0
2015-04-14 11:00:00,97.41,97.41,97.32,97.37,4000.0,89.8438,89.8438,89.7608,89.8069,4000.0
2015-04-14 11:05:00,97.37,97.51,97.37,97.45,4900.0,89.8069,89.936,89.8069,89.8807,4900.0
2015-04-14 11:10:00,97.45,97.72,97.44,97.7,3000.0,89.8807,90.1297,89.8715,90.1113,3000.0
2015-04-14 11:15:00,97.71,97.77,97.69,97.69,5400.0,90.1205,90.1759,90.1021,90.1021,5400.0
2015-04-14 11:20:00,97.64,97.66,97.57,97.6,5100.0,90.056,90.0744,89.9914,90.0191,5100.0
2015-04-14 11:25:00,97.61,97.62,97.54,97.54,4200.0,90.0283,90.0375,89.9637,89.9637,4200.0
2015-04-14 11:30:00,97.55,97.64,97.54,97.59,4000.0,89.9729,90.056,89.9637,90.0098,4000.0
2015-04-14 11:35:00,97.6,97.6,97.53,97.57,7700.0,90.0191,90.0191,89.9545,89.9914,7700.0
2015-04-14 11:40:00,97.57,97.62,97.57,97.58,8100.0,89.9914,90.0375,89.9914,90.0006,8100.0
2015-04-14 11:45:00,97.59,97.6,97.53,97.53,3500.0,90.0098,90.0191,89.9545,89.9545,3500.0
2015-04-14 11:50:00,97.57,97.61,97.54,97.54,4700.0,89.9914,90.0283,89.9637,89.9637,4700.0
2015-04-14 11:55:00,97.56,97.57,97.56,97.56,1300.0,89.9822,89.9914,89.9822,89.9822,1300.0
2015-04-14 12:00:00,97.57,97.6,97.57,97.59,3300.0,89.9914,90.0191,89.9914,90.0098,3300.0
2015-04-14 12:05:00,97.6,97.62,97.6,97.61,6400.0,90.0191,90.0375,90.0191,90.0283,6400.0
2015-04-14 12:10:00,97.6,97.68,97.58,97.63,3700.0,90.0191,90.0928,90.0006,90.0467,3700.0
2015-04-14 12:15:00,97.65,97.68,97.63,97.63,4600.0,90.0652,90.0928,90.0467,90.0467,4600.0
2015-04-14 12:20:00,97.61,97.62,97.57,97.57,1000.0,90.0283,90.0375,89.9914,89.9914,1000.0
2015-04-14 12:25:00,97.57,97.64,97.57,97.64,3000.0,89.9914,90.056,89.9914,90.056,3000.0
2015-04-14 12:30:00,97.65,97.87,97.65,97.81,36100.0,90.0652,90.2681,90.0652,90.2127,36100.0
2015-04-14 12:35:00,97.81,97.91,97.8,97.89,2300.0,90.2127,90.305,90.2035,90.2865,2300.0
2015-04-14 12:40:00,97.89,97.89,97.83,97.83,3100.0,90.2865,90.2865,90.2312,90.2312,3100.0
2015-04-14 12:45:00,97.83,97.86,97.79,97.79,3300.0,90.2312,90.2589,90.1943,90.1943,3300.0
2015-04-14 12:50:00,97.79,97.84,97.73,97.73,5300.0,90.1943,90.2404,90.139,90.139,5300.0
2015-04-14 12:55:00,97.72,97.77,97.7,97.72,3500.0,90.1297,90.1759,90.1113,90.1297,3500.0
2015-04-14 13:00:00,97.72,97.73,97.65,97.69,7000.0,90.1297,90.139,90.0652,90.1021,7000.0
2015-04-14 13:05:00,97.7,97.74,97.68,97.72,2800.0,90.1113,90.1482,90.0928,90.1297,2800.0
2015-04-14 13:10:00,97.73,97.8,97.73,97.76,5000.0,90.139,90.2035,90.139,90.1666,5000.0
2015-04-14 13:15:00,97.73,97.73,97.66,97.66,4300.0,90.139,90.139,90.0744,90.0744,4300.0
2015-04-14 13:20:00,97.67,97.73,97.67,97.73,2100.0,90.0836,90.139,90.0836,90.139,2100.0
2015-04-14 13:25:00,97.75,97.82,97.72,97.78,155100.0,90.1574,90.222,90.1297,90.1851,155100.0
2015-04-14 13:30:00,97.79,97.87,97.79,97.85,3700.0,90.1943,90.2681,90.1943,90.2496,3700.0
2015-04-14 13:35:00,97.83,97.88,97.83,97.84,2800.0,90.2312,90.2773,90.2312,90.2404,2800.0
2015-04-14 13:40:00,97.82,97.85,97.81,97.85,3100.0,90.222,90.2496,90.2127,90.2496,3100.0
2015-04-14 13:45:00,97.85,97.86,97.82,97.82,3000.0,90.2496,90.2589,90.222,90.222,3000.0
2015-04-14 13:50:00,97.81,97.81,97.75,97.78,2700.0,90.2127,90.2127,90.1574,90.1851,2700.0
2015-04-14 13:55:00,97.81,97.84,97.78,97.84,1800.0,90.2127,90.2404,90.1851,90.2404,1800.0
2015-04-14 14:00:00,97.82,97.82,97.74,97.74,3800.0,90.222,90.222,90.1482,90.1482,3800.0
2015-04-14 14:05:00,97.76,97.85,97.75,97.84,4600.0,90.1666,90.2496,90.1574,90.2404,4600.0
2015-04-14 14:10:00,97.83,97.83,97.73,97.79,3000.0,90.2312,90.2312,90.139,90.1943,3000.0
2015-04-14 14:15:00,97.79,97.83,97.76,97.79,2800.0,90.1943,90.2312,90.1666,90.1943,2800.0
2015-04-14 14:20:00,97.78,97.83,97.78,97.78,3000.0,90.1851,90.2312,90.1851,90.1851,3000.0
2015-04-14 14:25:00,97.76,97.83,97.75,97.81,5100.0,90.1666,90.2312,90.1574,90.2127,5100.0
2015-04-14 14:30:00,97.82,97.82,97.76,97.79,1800.0,90.222,90.222,90.1666,90.1943,1800.0
2015-04-14 14:35:00,97.8,97.8,97.69,97.72,4700.0,90.2035,90.2035,90.1021,90.1297,4700.0
2015-04-14 14:40:00,97.7,97.76,97.7,97.76,920700.0,90.1113,90.1666,90.1113,90.1666,920700.0
2015-04-14 14:45:00,97.74,97.82,97.74,97.79,21100.0,90.1482,90.222,90.1482,90.1943,21100.0
2015-04-14 14:50:00,97.8,97.93,97.8,97.88,9900.0,90.2035,90.3234,90.2035,90.2773,9900.0
2015-04-14 14:55:00,97.88,98.02,97.87,98.01,7500.0,90.2773,90.4064,90.2681,90.3972,7500.0
2015-04-14 15:00:00,98.0,98.07,97.98,98.02,5400.0,90.388,90.4526,90.3695,90.4064,5400.0
2015-04-14 15:05:00,98.01,98.07,98.0,98.04,9000.0,90.3972,90.4526,90.388,90.4249,9000.0
2015-04-14 15:10:00,98.04,98.11,98.03,98.1,7300.0,90.4249,90.4894,90.4157,90.4802,7300.0
2015-04-14 15:15:00,98.09,98.12,98.08,98.12,6600.0,90.471,90.4987,90.4618,90.4987,6600.0
2015-04-14 15:20:00,98.11,98.11,97.98,97.98,7700.0,90.4894,90.4894,90.3695,90.3695,7700.0
2015-04-14 15:25:00,97.97,98.01,97.91,97.92,5900.0,90.3603,90.3972,90.305,90.3142,5900.0
2015-04-14 15:30:00,97.94,98.02,97.93,97.99,12100.0,90.3326,90.4064,90.3234,90.3788,12100.0
2015-04-14 15:35:00,97.98,97.98,97.9,97.96,5800.0,90.3695,90.3695,90.2958,90.3511,5800.0
2015-04-14 15:40:00,97.96,98.01,97.9,97.92,14000.0,90.3511,90.3972,90.2958,90.3142,14000.0
2015-04-14 15:45:00,97.94,97.98,97.9,97.92,9400.0,90.3326,90.3695,90.2958,90.3142,9400.0
2015-04-14 15:50:00,97.93,97.93,97.84,97.85,19100.0,90.3234,90.3234,90.2404,90.2496,19100.0
2015-04-14 15:55:00,97.84,97.92,97.77,97.88,36200.0,90.2404,90.3142,90.1759,90.2773,36200.0
2015-04-15 09:30:00,98.4,98.66,98.14,98.54,18800.0,90.7569,90.9967,90.5171,90.886,18800.0
2015-04-15 09:35:00,98.53,98.6,98.39,98.51,14600.0,90.8768,90.9414,90.7477,90.8584,14600.0
2015-04-15 09:40:00,98.51,98.59,98.38,98.59,9500.0,90.8584,90.9322,90.7385,90.9322,9500.0
2015-04-15 09:45:00,98.57,98.65,98.48,98.52,7400.0,90.9137,90.9875,90.8307,90.8676,7400.0
2015-04-15 09:50:00,98.51,98.55,98.4,98.42,9200.0,90.8584,90.8953,90.7569,90.7754,9200.0
2015-04-15 09:55:00,98.43,98.54,98.42,98.5,10700.0,90.7846,90.886,90.7754,90.8492,10700.0
2015-04-15 10:00:00,98.5,98.53,98.29,98.33,11600.0,90.8492,90.8768,90.6555,90.6924,11600.0
2015-04-15 10:05:00,98.36,98.36,98.23,98.27,6800.0,90.72,90.72,90.6001,90.637,6800.0
2015-04-15 10:10:00,98.3,98.34,98.27,98.27,7800.0,90.6647,90.7016,90.637,90.637,7800.0
2015-04-15 10:15:00,98.27,98.31,98.21,98.21,5300.0,90.637,90.6739,90.5817,90.5817,5300.0
2015-04-15 10:20:00,98.22,98.3,98.19,98.24,16700.0,90.5909,90.6647,90.5632,90.6093,16700.0
2015-04-15 10:25:00,98.28,98.28,98.03,98.04,9900.0,90.6462,90.6462,90.4157,90.4249,9900.0
2015-04-15 10:30:00,98.04,98.13,98.04,98.09,6600.0,90.4249,90.5079,90.4249,90.471,6600.0
2015-04-15 10:35:00,98.1,98.15,98.02,98.12,18500.0,90.4802,90.5263,90.4064,90.4987,18500.0
2015-04-15 10:40:00,98.1,98.12,98.02,98.12,5000.0,90.4802,90.4987,90.4064,90.4987,5000.0
2015-04-15 10:45:00,98.12,98.2,98.11,98.12,10400.0,90.4987,90.5725,90.4894,90.4987,10400.0
2015-04-15 10:50:00,98.14,98.17,98.09,98.1,6300.0,90.5171,90.5448,90.471,90.4802,6300.0
2015-04-15 10:55:00,98.1,98.17,98.05,98.13,11500.0,90.4802,90.5448,90.4341,90.5079,11500.0
2015-04-15 11:00:00,98.14,98.17,98.12,98.15,6300.0,90.5171,90.5448,90.4987,90.5263,6300.0
2015-04-15 11:05:00,98.15,98.15,98.07,98.1,4300.0,90.5263,90.5263,90.4526,90.4802,4300.0
2015-04-15 11:10:00,98.07,98.15,98.01,98.12,7200.0,90.4526,90.5263,90.3972,90.4987,7200.0
2015-04-15 11:15:00,98.09,98.11,98.05,98.06,4500.0,90.471,90.4894,90.4341,90.4433,4500.0
2015-04-15 11:20:00,98.06,98.07,97.98,98.02,8400.0,90.4433,90.4526,90.3695,90.4064,8400.0
2015-04-15 11:25:00,98.01,98.05,97.97,98.02,4600.0,90.3972,90.4341,90.3603,90.4064,4600.0
2015-04-15 11:30:00,98.0,98.02,97.88,97.91,6200.0,90.388,90.4064,90.2773,90.305,6200.0
2015-04-15 11:35:00,97.89,97.91,97.82,97.82,7700.0,90.2865,90.305,90.222,90.222,7700.0
2015-04-15 11:40:00,97.84,97.92,97.84,97.91,5800.0,90.2404,90.3142,90.2404,90.305,5800.0
2015-04-15 11:45:00,97.93,97.94,97.88,97.93,7400.0,90.3234,90.3326,90.2773,90.3234,7400.0
2015-04-15 11:50:00,97.95,97.97,97.93,97.94,4300.0,90.3419,90.3603,90.3234,90.3326,4300.0
2015-04-15 11:55:00,97.95,97.98,97.94,97.94,4500.0,90.3419,90.3695,90.3326,90.3326,4500.0
2015-04-15 12:00:00,97.95,97.97,97.94,97.95,6900.0,90.3419,90.3603,90.3326,90.3419,6900.0
2015-04-15 12:05:00,97.96,97.98,97.93,97.95,10900.0,90.3511,90.3695,90.3234,90.3419,10900.0
2015-04-15 12:10:00,97.94,98.01,97.94,97.97,3000.0,90.3326,90.3972,90.3326,90.3603,3000.0
2015-04-15 12:15:00,97.96,98.02,97.96,97.99,4200.0,90.3511,90.4064,90.3511,90.3788,4200.0
2015-04-15 12:20:00,97.98,98.02,97.94,97.94,5600.0,90.3695,90.4064,90.3326,90.3326,5600.0
2015-04-15 12:25:00,97.95,98.0,97.92,98.0,4000.0,90.3419,90.388,90.3142,90.388,4000.0
2015-04-15 12:30:00,97.97,97.99,97.85,97.85,4600.0,90.3603,90.3788,90.2496,90.2496,4600.0
2015-04-15 12:35:00,97.88,97.92,97.86,97.91,6400.0,90.2773,90.3142,90.2589,90.305,6400.0
2015-04-15 12:40:00,97.92,97.99,97.88,97.9,5300.0,90.3142,90.3788,90.2773,90.2958,5300.0
2015-04-15 12:45:00,97.88,97.97,97.85,97.97,2700.0,90.2773,90.3603,90.2496,90.3603,2700.0
2015-04-15 12:50:00,97.96,97.96,97.91,97.95,3400.0,90.3511,90.3511,90.305,90.3419,3400.0
2015-04-15 12:55:00,97.96,98.03,97.95,97.98,4600.0,90.3511,90.4157,90.3419,90.3695,4600.0
2015-04-15 13:00:00,97.97,98.01,97.97,97.99,6100.0,90.3603,90.3972,90.3603,90.3788,6100.0
2015-04-15 13:05:00,97.99,98.01,97.91,97.95,6800.0,90.3788,90.3972,90.305,90.3419,6800.0
2015-04-15 13:10:00,97.95,98.01,97.94,97.98,8200.0,90.3419,90.3972,90.3326,90.3695,8200.0
2015-04-15 13:15:00,97.98,98.01,97.9,97.9,11700.0,90.3695,90.3972,90.2958,90.2958,11700.0
2015-04-15 13:20:00,97.94,97.97,97.91,97.91,4500.0,90.3326,90.3603,90.305,90.305,4500.0
2015-04-15 13:25:00,97.92,98.05,97.91,98.04,7700.0,90.3142,90.4341,90.305,90.4249,7700.0
2015-04-15 13:30:00,98.04,98.04,97.92,97.96,8900.0,90.4249,90.4249,90.3142,90.3511,8900.0
2015-04-15 13:35:00,97.97,98.01,97.93,97.94,6400.0,90.3603,90.3972,90.3234,90.3326,6400.0
2015-04-15 13:40:00,97.94,98.05,97.94,97.98,8200.0,90.3326,90.4341,90.3326,90.3695,8200.0
2015-04-15 13:45:00,97.97,98.01,97.92,97.98,7800.0,90.3603,90.3972,90.3142,90.3695,7800.0
2015-04-15 13:50:00,97.99,98.04,97.97,97.97,3900.0,90.3788,90.4249,90.3603,90.3603,3900.0
2015-04-15 13:55:00,97.95,97.96,97.87,97.91,9300.0,90.3419,90.3511,90.2681,90.305,9300.0
2015-04-15 14:00:00,97.93,97.93,97.86,97.87,14900.0,90.3234,90.3234,90.2589,90.2681,14900.0
2015-04-15 14:05:00,97.87,98.0,97.87,98.0,6000.0,90.2681,90.388,90.2681,90.388,6000.0
2015-04-15 14:10:00,97.98,98.03,97.92,97.95,12100.0,90.3695,90.4157,90.3142,90.3419,12100.0
2015-04-15 14:15:00,97.94,98.04,97.94,98.03,6100.0,90.3326,90.4249,90.3326,90.4157,6100.0
2015-04-15 14:20:00,98.05,98.05,97.91,97.94,14100.0,90.4341,90.4341,90.305,90.3326,14100.0
2015-04-15 14:25:00,97.93,97.93,97.84,97.89,9300.0,90.3234,90.3234,90.2404,90.2865,9300.0
2015-04-15 14:30:00,97.9,97.95,97.88,97.91,7900.0,90.2958,90.3419,90.2773,90.305,7900.0
2015-04-15 14:35:00,97.91,97.94,97.89,97.94,9800.0,90.305,90.3326,90.2865,90.3326,9800.0
2015-04-15 14:40:00,97.95,98.1,97.95,98.1,14000.0,90.3419,90.4802,90.3419,90.4802,14000.0
2015-04-15 14:45:00,98.1,98.15,98.06,98.12,12100.0,90.4802,90.5263,90.4433,90.4987,12100.0
2015-04-15 14:50:00,98.11,98.13,98.06,98.07,17100.0,90.4894,90.5079,90.4433,90.4526,17100.0
2015-04-15 14:55:00,98.08,98.14,98.07,98.12,9100.0,90.4618,90.5171,90.4526,90.4987,9100.0
2015-04-15 15:00:00,98.14,98.16,98.11,98.15,10200.0,90.5171,90.5356,90.4894,90.5263,10200.0
2015-04-15 15:05:00,98.14,98.15,98.09,98.11,7300.0,90.5171,90.5263,90.471,90.4894,7300.0
2015-04-15 15:10:00,98.12,98.14,98.05,98.08,10400.0,90.4987,90.5171,90.4341,90.4618,10400.0
2015-04-15 15:15:00,98.08,98.11,98.06,98.11,11800.0,90.4618,90.4894,90.4433,90.4894,11800.0
2015-04-15 15:20:00,98.13,98.13,98.01,98.04,14000.0,90.5079,90.5079,90.3972,90.4249,14000.0
2015-04-15 15:25:00,98.02,98.16,97.99,98.13,18600.0,90.4064,90.5356,90.3788,90.5079,18600.0
2015-04-15 15:30:00,98.14,98.19,98.11,98.15,13400.0,90.5171,90.5632,90.4894,90.5263,13400.0
2015-04-15 15:35:00,98.16,98.17,98.05,98.06,18400.0,90.5356,90.5448,90.4341,90.4433,18400.0
2015-04-15 15:40:00,98.05,98.1,97.99,98.05,13900.0,90.4341,90.4802,90.3788,90.4341,13900.0
2015-04-15 15:45:00,98.05,98.08,97.96,97.97,19800.0,90.4341,90.4618,90.3511,90.3603,19800.0
2015-04-15 15:50:00,97.97,98.01,97.92,97.92,26000.0,90.3603,90.3972,90.3142,90.3142,26000.0
2015-04-15 15:55:00,97.92,97.98,97.87,97.97,38600.0,90.3142,90.3695,90.2681,90.3603,38600.0
2015-04-16 09:30:00,97.29,97.35,97.08,97.11,38700.0,89.7331,89.7885,89.5394,89.5671,38700.0
2015-04-16 09:35:00,97.09,97.3,96.91,97.26,29800.0,89.5487,89.7424,89.3827,89.7055,29800.0
2015-04-16 09:40:00,97.27,97.3,97.17,97.19,34500.0,89.7147,89.7424,89.6225,89.6409,34500.0
2015-04-16 09:45:00,97.2,97.23,97.01,97.11,28300.0,89.6501,89.6778,89.4749,89.5671,28300.0
2015-04-16 09:50:00,97.14,97.27,97.12,97.26,14500.0,89.5948,89.7147,89.5763,89.7055,14500.0
2015-04-16 09:55:00,97.26,97.35,97.23,97.23,6700.0,89.7055,89.7885,89.6778,89.6778,6700.0
2015-04-16 10:00:00,97.24,97.27,97.1,97.11,33400.0,89.687,89.7147,89.5579,89.5671,33400.0
2015-04-16 10:05:00,97.06,97.18,97.0,97.04,21400.0,89.521,89.6317,89.4657,89.5026,21400.0
2015-04-16 10:10:00,97.05,97.15,97.05,97.1,19100.0,89.5118,89.604,89.5118,89.5579,19100.0
2015-04-16 10:15:00,97.1,97.21,97.05,97.1,8600.0,89.5579,89.6594,89.5118,89.5579,8600.0
2015-04-16 10:20:00,97.1,97.17,96.99,97.13,10700.0,89.5579,89.6225,89.4564,89.5856,10700.0
2015-04-16 10:25:00,97.16,97.16,97.03,97.09,15200.0,89.6132,89.6132,89.4933,89.5487,15200.0
2015-04-16 10:30:00,97.1,97.11,97.04,97.05,13600.0,89.5579,89.5671,89.5026,89.5118,13600.0
2015-04-16 10:35:00,97.05,97.11,97.05,97.07,13800.0,89.5118,89.5671,89.5118,89.5302,13800.0
2015-04-16 10:40:00,97.08,97.19,97.07,97.19,15900.0,89.5394,89.6409,89.5302,89.6409,15900.0
2015-04-16 10:45:00,97.16,97.31,97.13,97.27,18400.0,89.6132,89.7516,89.5856,89.7147,18400.0
2015-04-16 10:50:00,97.3,97.33,97.17,97.22,22600.0,89.7424,89.77,89.6225,89.6686,22600.0
2015-04-16 10:55:00,97.22,97.25,97.17,97.17,18900.0,89.6686,89.6962,89.6225,89.6225,18900.0
2015-04-16 11:00:00,97.18,97.26,97.17,97.23,10600.0,89.6317,89.7055,89.6225,89.6778,10600.0
2015-04-16 11:05:00,97.23,97.31,97.22,97.31,13100.0,89.6778,89.7516,89.6686,89.7516,13100.0
2015-04-16 11:10:00,97.31,97.34,97.27,97.27,12000.0,89.7516,89.7793,89.7147,89.7147,12000.0
2015-04-16 11:15:00,97.25,97.31,97.25,97.28,15200.0,89.6962,89.7516,89.6962,89.7239,15200.0
2015-04-16 11:20:00,97.28,97.33,97.21,97.31,10600.0,89.7239,89.77,89.6594,89.7516,10600.0
2015-04-16 11:25:00,97.31,97.35,97.27,97.28,13700.0,89.7516,89.7885,89.7147,89.7239,13700.0
2015-04-16 11:30:00,97.29,97.39,97.28,97.35,13200.0,89.7331,89.8254,89.7239,89.7885,13200.0
2015-04-16 11:35:00,97.37,97.43,97.3,97.38,20900.0,89.8069,89.8623,89.7424,89.8161,20900.0
2015-04-16 11:40:00,97.38,97.38,97.16,97.16,11100.0,89.8161,89.8161,89.6132,89.6132,11100.0
2015-04-16 11:45:00,97.14,97.18,97.13,97.16,11000.0,89.5948,89.6317,89.5856,89.6132,11000.0
2015-04-16 11:50:00,97.17,97.21,97.14,97.16,10600.0,89.6225,89.6594,89.5948,89.6132,10600.0
2015-04-16 11:55:00,97.17,97.29,97.16,97.29,7800.0,89.6225,89.7331,89.6132,89.7331,7800.0
2015-04-16 12:00:00,97.29,97.36,97.29,97.36,8700.0,89.7331,89.7977,89.7331,89.7977,8700.0
2015-04-16 12:05:00,97.36,97.38,97.32,97.32,7800.0,89.7977,89.8161,89.7608,89.7608,7800.0
2015-04-16 12:10:00,97.33,97.37,97.3,97.37,7300.0,89.77,89.8069,89.7424,89.8069,7300.0
2015-04-16 12:15:00,97.36,97.36,97.31,97.32,4600.0,89.7977,89.7977,89.7516,89.7608,4600.0
2015-04-16 12:20:00,97.31,97.31,97.25,97.25,2200.0,89.7516,89.7516,89.6962,89.6962,2200.0
2015-04-16 12:25:00,97.25,97.28,97.23,97.26,6300.0,89.6962,89.7239,89.6778,89.7055,6300.0
2015-04-16 12:30:00,97.26,97.35,97.25,97.35,12300.0,89.7055,89.7885,89.6962,89.7885,12300.0
2015-04-16 12:35:00,97.34,97.36,97.3,97.31,6900.0,89.7793,89.7977,89.7424,89.7516,6900.0
2015-04-16 12:40:00,97.31,97.32,97.29,97.31,4100.0,89.7516,89.7608,89.7331,89.7516,4100.0
2015-04-16 12:45:00,97.31,97.34,97.31,97.33,3800.0,89.7516,89.7793,89.7516,89.77,3800.0
2015-04-16 12:50:00,97.32,97.36,97.3,97.34,4600.0,89.7608,89.7977,89.7424,89.7793,4600.0
2015-04-16 12:55:00,97.34,97.36,97.3,97.35,5800.0,89.7793,89.7977,89.7424,89.7885,5800.0
2015-04-16 13:00:00,97.34,97.37,97.27,97.28,9000.0,89.7793,89.8069,89.7147,89.7239,9000.0
2015-04-16 13:05:00,97.28,97.32,97.25,97.27,9400.0,89.7239,89.7608,89.6962,89.7147,9400.0
2015-04-16 13:10:00,97.28,97.28,97.2,97.26,9900.0,89.7239,89.7239,89.6501,89.7055,9900.0
2015-04-16 13:15:00,97.23,97.26,97.22,97.23,11900.0,89.6778,89.7055,89.6686,89.6778,11900.0
2015-04-16 13:20:00,97.23,97.24,97.18,97.18,21100.0,89.6778,89.687,89.6317,89.6317,21100.0
2015-04-16 13:25:00,97.18,97.19,97.1,97.19,11200.0,89.6317,89.6409,89.5579,89.6409,11200.0
2015-04-16 13:30:00,97.21,97.24,97.2,97.23,7300.0,89.6594,89.687,89.6501,89.6778,7300.0
2015-04-16 13:35:00,97.23,97.29,97.21,97.23,9500.0,89.6778,89.7331,89.6594,89.6778,9500.0
2015-04-16 13:40:00,97.25,97.27,97.23,97.26,9500.0,89.6962,89.7147,89.6778,89.7055,9500.0
2015-04-16 13:45:00,97.29,97.33,97.25,97.33,14600.0,89.7331,89.77,89.6962,89.77,14600.0
2015-04-16 13:50:00,97.36,97.4,97.35,97.39,5600.0,89.7977,89.8346,89.7885,89.8254,5600.0
2015-04-16 13:55:00,97.4,97.49,97.38,97.46,8200.0,89.8346,89.9176,89.8161,89.8899,8200.0
2015-04-16 14:00:00,97.47,97.48,97.39,97.4,6700.0,89.8992,89.9084,89.8254,89.8346,6700.0
2015-04-16 14:05:00,97.4,97.41,97.29,97.3,13500.0,89.8346,89.8438,89.7331,89.7424,13500.0
2015-04-16 14:10:00,97.34,97.38,97.34,97.38,4800.0,89.7793,89.8161,89.7793,89.8161,4800.0
2015-04-16 14:15:00,97.38,97.4,97.32,97.33,14800.0,89.8161,89.8346,89.7608,89.77,14800.0
2015-04-16 14:20:00,97.33,97.35,97.29,97.3,13700.0,89.77,89.7885,89.7331,89.7424,13700.0
2015-04-16 14:25:00,97.3,97.37,97.3,97.34,10700.0,89.7424,89.8069,89.7424,89.7793,10700.0
2015-04-16 14:30:00,97.37,97.38,97.29,97.31,10300.0,89.8069,89.8161,89.7331,89.7516,10300.0
2015-04-16 14:35:00,97.3,97.38,97.3,97.36,9100.0,89.7424,89.8161,89.7424,89.7977,9100.0
2015-04-16 14:40:00,97.36,97.39,97.34,97.37,12400.0,89.7977,89.8254,89.7793,89.8069,12400.0
2015-04-16 14:45:00,97.38,97.39,97.33,97.34,13700.0,89.8161,89.8254,89.77,89.7793,13700.0
2015-04-16 14:50:00,97.33,97.35,97.28,97.29,8200.0,89.77,89.7885,89.7239,89.7331,8200.0
2015-04-16 14:55:00,97.3,97.31,97.17,97.18,25400.0,89.7424,89.7516,89.6225,89.6317,25400.0
2015-04-16 15:00:00,97.17,97.26,97.17,97.2,20500.0,89.6225,89.7055,89.6225,89.6501,20500.0
2015-04-16 15:05:00,97.2,97.24,97.19,97.24,16000.0,89.6501,89.687,89.6409,89.687,16000.0
2015-04-16 15:10:00,97.25,97.27,97.24,97.25,17700.0,89.6962,89.7147,89.687,89.6962,17700.0
2015-04-16 15:15:00,97.25,97.29,97.24,97.27,19800.0,89.6962,89.7331,89.687,89.7147,19800.0
2015-04-16 15:20:00,97.27,97.32,97.22,97.22,26300.0,89.7147,89.7608,89.6686,89.6686,26300.0
2015-04-16 15:25:00,97.21,97.24,97.18,97.24,18800.0,89.6594,89.687,89.6317,89.687,18800.0
2015-04-16 15:30:00,97.24,97.27,97.2,97.25,26500.0,89.687,89.7147,89.6501,89.6962,26500.0
2015-04-16 15:35:00,97.25,97.36,97.23,97.36,25600.0,89.6962,89.7977,89.6778,89.7977,25600.0
2015-04-16 15:40:00,97.35,97.37,97.3,97.37,16200.0,89.7885,89.8069,89.7424,89.8069,16200.0
2015-04-16 15:45:00,97.38,97.43,97.32,97.43,32400.0,89.8161,89.8623,89.7608,89.8623,32400.0
2015-04-16 15:50:00,97.42,97.45,97.39,97.43,56900.0,89.853,89.8807,89.8254,89.8623,56900.0
2015-04-16 15:55:00,97.43,97.44,97.38,97.4,73900.0,89.8623,89.8715,89.8161,89.8346,73900.0
2015-04-17 09:30:00,96.51,96.61,96.23,96.55,102700.0,89.0137,89.106,88.7555,89.0506,102700.0
2015-04-17 09:35:00,96.61,96.71,96.55,96.7,21900.0,89.106,89.1982,89.0506,89.189,21900.0
2015-04-17 09:40:00,96.63,96.7,96.27,96.3,26000.0,89.1244,89.189,88.7924,88.82,26000.0
2015-04-17 09:45:00,96.3,96.32,96.05,96.32,12400.0,88.82,88.8385,88.5895,88.8385,12400.0
2015-04-17 09:50:00,96.27,96.28,96.15,96.2,9700.0,88.7924,88.8016,88.6817,88.7278,9700.0
2015-04-17 09:55:00,96.26,96.33,96.2,96.22,17000.0,88.7831,88.8477,88.7278,88.7462,17000.0
2015-04-17 10:00:00,96.22,96.32,95.94,96.01,21600.0,88.7462,88.8385,88.488,88.5526,21600.0
2015-04-17 10:05:00,95.95,95.98,95.76,95.85,8200.0,88.4972,88.5249,88.322,88.405,8200.0
2015-04-17 10:10:00,95.9,96.02,95.82,95.95,9700.0,88.4511,88.5618,88.3773,88.4972,9700.0
2015-04-17 10:15:00,95.96,95.99,95.82,95.82,19200.0,88.5064,88.5341,88.3773,88.3773,19200.0
2015-04-17 10:20:00,95.86,95.9,95.66,95.82,16000.0,88.4142,88.4511,88.2297,88.3773,16000.0
2015-04-17 10:25:00,95.83,95.83,95.7,95.75,17200.0,88.3865,88.3865,88.2666,88.3128,17200.0
2015-04-17 10:30:00,95.74,95.93,95.74,95.93,4400.0,88.3035,88.4788,88.3035,88.4788,4400.0
2015-04-17 10:35:00,95.94,96.05,95.94,96.05,23100.0,88.488,88.5895,88.488,88.5895,23100.0
2015-04-17 10:40:00,96.04,96.2,96.04,96.19,7900.0,88.5802,88.7278,88.5802,88.7186,7900.0
2015-04-17 10:45:00,96.2,96.24,96.18,96.21,8800.0,88.7278,88.7647,88.7094,88.737,8800.0
2015-04-17 10:50:00,96.18,96.18,96.06,96.09,5300.0,88.7094,88.7094,88.5987,88.6263,5300.0
2015-04-17 10:55:00,96.09,96.13,96.06,96.06,14600.0,88.6263,88.6632,88.5987,88.5987,14600.0
2015-04-17 11:00:00,96.05,96.07,95.92,95.95,10000.0,88.5895,88.6079,88.4696,88.4972,10000.0
2015-04-17 11:05:00,95.95,95.96,95.81,95.95,8500.0,88.4972,88.5064,88.3681,88.4972,8500.0
2015-04-17 11:10:00,95.93,96.0,95.92,95.97,5900.0,88.4788,88.5433,88.4696,88.5157,5900.0
2015-04-17 11:15:00,95.96,96.01,95.93,95.98,10700.0,88.5064,88.5526,88.4788,88.5249,10700.0
2015-04-17 11:20:00,95.99,96.05,95.98,96.01,8100.0,88.5341,88.5895,88.5249,88.5526,8100.0
2015-04-17 11:25:00,96.0,96.09,96.0,96.06,15100.0,88.5433,88.6263,88.5433,88.5987,15100.0
2015-04-17 11:30:00,96.1,96.1,95.99,96.05,5400.0,88.6356,88.6356,88.5341,88.5895,5400.0
2015-04-17 11:35:00,96.05,96.09,96.02,96.06,18700.0,88.5895,88.6263,88.5618,88.5987,18700.0
2015-04-17 11:40:00,96.06,96.07,95.94,96.0,13000.0,88.5987,88.6079,88.488,88.5433,13000.0
2015-04-17 11:45:00,96.0,96.08,95.97,96.08,7500.0,88.5433,88.6171,88.5157,88.6171,7500.0
2015-04-17 11:50:00,96.08,96.24,96.06,96.24,8600.0,88.6171,88.7647,88.5987,88.7647,8600.0
2015-04-17 11:55:00,96.24,96.29,96.2,96.24,9000.0,88.7647,88.8108,88.7278,88.7647,9000.0
2015-04-17 12:00:00,96.23,96.3,96.21,96.28,19100.0,88.7555,88.82,88.737,88.8016,19100.0
2015-04-17 12:05:00,96.27,96.29,96.18,96.26,11900.0,88.7924,88.8108,88.7094,88.7831,11900.0
2015-04-17 12:10:00,96.26,96.38,96.26,96.36,7500.0,88.7831,88.8938,88.7831,88.8754,7500.0
2015-04-17 12:15:00,96.34,96.37,96.25,96.25,7400.0,88.8569,88.8846,88.7739,88.7739,7400.0
2015-04-17 12:20:00,96.29,96.33,96.23,96.23,3500.0,88.8108,88.8477,88.7555,88.7555,3500.0
2015-04-17 12:25:00,96.24,96.3,96.21,96.25,15600.0,88.7647,88.82,88.737,88.7739,15600.0
2015-04-17 12:30:00,96.24,96.26,96.16,96.22,4900.0,88.7647,88.7831,88.6909,88.7462,4900.0
2015-04-17 12:35:00,96.18,96.25,96.18,96.19,6600.0,88.7094,88.7739,88.7094,88.7186,6600.0
2015-04-17 12:40:00,96.18,96.18,96.01,96.04,4800.0,88.7094,88.7094,88.5526,88.5802,4800.0
2015-04-17 12:45:00,96.01,96.09,95.98,96.09,4100.0,88.5526,88.6263,88.5249,88.6263,4100.0
2015-04-17 12:50:00,96.11,96.11,95.94,95.94,7300.0,88.6448,88.6448,88.488,88.488,7300.0
2015-04-17 12:55:00,95.96,96.0,95.93,95.93,3300.0,88.5064,88.5433,88.4788,88.4788,3300.0
2015-04-17 13:00:00,95.91,95.97,95.9,95.92,4500.0,88.4603,88.5157,88.4511,88.4696,4500.0
2015-04-17 13:05:00,95.93,96.04,95.93,96.0,8600.0,88.4788,88.5802,88.4788,88.5433,8600.0
2015-04-17 13:10:00,95.98,96.02,95.94,96.02,6200.0,88.5249,88.5618,88.488,88.5618,6200.0
2015-04-17 13:15:00,96.0,96.05,95.98,96.0,3800.0,88.5433,88.5895,88.5249,88.5433,3800.0
2015-04-17 13:20:00,96.0,96.03,95.97,95.98,6100.0,88.5433,88.571,88.5157,88.5249,6100.0
2015-04-17 13:25:00,95.97,95.97,95.85,95.86,5300.0,88.5157,88.5157,88.405,88.4142,5300.0
2015-04-17 13:30:00,95.85,95.91,95.82,95.85,15100.0,88.405,88.4603,88.3773,88.405,15100.0
2015-04-17 13:35:00,95.87,95.95,95.87,95.9,5300.0,88.4234,88.4972,88.4234,88.4511,5300.0
2015-04-17 13:40:00,95.9,95.9,95.82,95.86,5400.0,88.4511,88.4511,88.3773,88.4142,5400.0
2015-04-17 13:45:00,95.84,95.84,95.72,95.72,13100.0,88.3958,88.3958,88.2851,88.2851,13100.0
2015-04-17 13:50:00,95.75,95.83,95.6,95.6,9100.0,88.3128,88.3865,88.1744,88.1744,9100.0
2015-04-17 13:55:00,95.6,95.66,95.53,95.57,16500.0,88.1744,88.2297,88.1098,88.1467,16500.0
2015-04-17 14:00:00,95.59,95.62,95.48,95.5,18200.0,88.1652,88.1929,88.0637,88.0822,18200.0
2015-04-17 14:05:00,95.49,95.56,95.41,95.43,16100.0,88.073,88.1375,87.9992,88.0176,16100.0
2015-04-17 14:10:00,95.46,95.54,95.38,95.48,14300.0,88.0453,88.1191,87.9715,88.0637,14300.0
2015-04-17 14:15:00,95.48,95.51,95.36,95.5,11200.0,88.0637,88.0914,87.953,88.0822,11200.0
2015-04-17 14:20:00,95.5,95.5,95.4,95.45,8500.0,88.0822,88.0822,87.9899,88.0361,8500.0
2015-04-17 14:25:00,95.46,95.48,95.4,95.41,8000.0,88.0453,88.0637,87.9899,87.9992,8000.0
2015-04-17 14:30:00,95.41,95.47,95.37,95.41,11900.0,87.9992,88.0545,87.9623,87.9992,11900.0
2015-04-17 14:35:00,95.39,95.47,95.37,95.4,10400.0,87.9807,88.0545,87.9623,87.9899,10400.0
2015-04-17 14:40:00,95.41,95.49,95.4,95.49,11800.0,87.9992,88.073,87.9899,88.073,11800.0
2015-04-17 14:45:00,95.5,95.51,95.4,95.4,14300.0,88.0822,88.0914,87.9899,87.9899,14300.0
2015-04-17 14:50:00,95.4,95.43,95.33,95.41,11400.0,87.9899,88.0176,87.9254,87.9992,11400.0
2015-04-17 14:55:00,95.42,95.48,95.41,95.43,6400.0,88.0084,88.0637,87.9992,88.0176,6400.0
2015-04-17 15:00:00,95.45,95.5,95.43,95.5,14200.0,88.0361,88.0822,88.0176,88.0822,14200.0
2015-04-17 15:05:00,95.5,95.5,95.42,95.49,9000.0,88.0822,88.0822,88.0084,88.073,9000.0
2015-04-17 15:10:00,95.49,95.56,95.48,95.53,19500.0,88.073,88.1375,88.0637,88.1098,19500.0
2015-04-17 15:15:00,95.53,95.59,95.5,95.5,16000.0,88.1098,88.1652,88.0822,88.0822,16000.0
2015-04-17 15:20:00,95.52,95.58,95.44,95.55,26500.0,88.1006,88.156,88.0268,88.1283,26500.0
2015-04-17 15:25:00,95.55,95.75,95.55,95.75,27100.0,88.1283,88.3128,88.1283,88.3128,27100.0
2015-04-17 15:30:00,95.76,95.91,95.75,95.84,34600.0,88.322,88.4603,88.3128,88.3958,34600.0
2015-04-17 15:35:00,95.82,95.86,95.79,95.8,25600.0,88.3773,88.4142,88.3496,88.3589,25600.0
2015-04-17 15:40:00,95.8,95.82,95.7,95.73,33100.0,88.3589,88.3773,88.2666,88.2943,33100.0
2015-04-17 15:45:00,95.73,95.76,95.61,95.63,37500.0,88.2943,88.322,88.1836,88.2021,37500.0
2015-04-17 15:50:00,95.62,95.67,95.56,95.57,50900.0,88.1929,88.239,88.1375,88.1467,50900.0
2015-04-17 15:55:00,95.58,95.64,95.52,95.59,92900.0,88.156,88.2113,88.1006,88.1652,92900.0
2015-04-20 09:30:00,96.4,97.1,96.05,97.1,19400.0,88.9123,89.5579,88.5895,89.5579,19400.0
2015-04-20 09:35:00,97.07,97.16,96.87,96.91,23300.0,89.5302,89.6132,89.3458,89.3827,23300.0
2015-04-20 09:40:00,96.91,97.0,96.85,96.95,13200.0,89.3827,89.4657,89.3273,89.4195,13200.0
2015-04-20 09:45:00,96.98,97.14,96.9,96.96,12100.0,89.4472,89.5948,89.3734,89.4288,12100.0
2015-04-20 09:50:00,97.03,97.06,96.82,96.96,10000.0,89.4933,89.521,89.2996,89.4288,10000.0
2015-04-20 09:55:00,96.98,96.99,96.85,96.91,15000.0,89.4472,89.4564,89.3273,89.3827,15000.0
2015-04-20 10:00:00,96.91,97.03,96.8,96.85,13900.0,89.3827,89.4933,89.2812,89.3273,13900.0
2015-04-20 10:05:00,96.83,96.86,96.73,96.77,17700.0,89.3089,89.3365,89.2166,89.2535,17700.0
2015-04-20 10:10:00,96.78,96.8,96.62,96.65,11900.0,89.2628,89.2812,89.1152,89.1428,11900.0
2015-04-20 10:15:00,96.67,96.7,96.59,96.6,16800.0,89.1613,89.189,89.0875,89.0967,16800.0
2015-04-20 10:20:00,96.6,96.6,96.51,96.54,6900.0,89.0967,89.0967,89.0137,89.0414,6900.0
2015-04-20 10:25:00,96.57,96.74,96.56,96.72,20400.0,89.0691,89.2259,89.0598,89.2074,20400.0
2015-04-20 10:30:00,96.72,96.8,96.71,96.74,18200.0,89.2074,89.2812,89.1982,89.2259,18200.0
2015-04-20 10:35:00,96.71,96.83,96.71,96.83,10700.0,89.1982,89.3089,89.1982,89.3089,10700.0
2015-04-20 10:40:00,96.81,96.81,96.71,96.73,7700.0,89.2904,89.2904,89.1982,89.2166,7700.0
2015-04-20 10:45:00,96.71,96.76,96.7,96.72,8600.0,89.1982,89.2443,89.189,89.2074,8600.0
2015-04-20 10:50:00,96.73,96.93,96.73,96.92,12100.0,89.2166,89.4011,89.2166,89.3919,12100.0
2015-04-20 10:55:00,96.92,97.05,96.89,96.93,13200.0,89.3919,89.5118,89.3642,89.4011,13200.0
2015-04-20 11:00:00,96.96,97.04,96.92,96.96,10700.0,89.4288,89.5026,89.3919,89.4288,10700.0
2015-04-20 11:05:00,96.97,96.97,96.93,96.94,9400.0,89.438,89.438,89.4011,89.4103,9400.0
2015-04-20 11:10:00,96.95,97.03,96.85,96.91,35100.0,89.4195,89.4933,89.3273,89.3827,35100.0
2015-04-20 11:15:00,96.91,96.98,96.87,96.92,9600.0,89.3827,89.4472,89.3458,89.3919,9600.0
2015-04-20 11:20:00,96.92,96.97,96.88,96.96,8800.0,89.3919,89.438,89.355,89.4288,8800.0
2015-04-20 11:25:00,96.97,96.98,96.91,96.95,10400.0,89.438,89.4472,89.3827,89.4195,10400.0
2015-04-20 11:30:00,96.97,97.0,96.94,96.95,12300.0,89.438,89.4657,89.4103,89.4195,12300.0
2015-04-20 11:35:00,96.95,96.96,96.78,96.8,13200.0,89.4195,89.4288,89.2628,89.2812,13200.0
2015-04-20 11:40:00,96.8,96.91,96.8,96.9,5400.0,89.2812,89.3827,89.2812,89.3734,5400.0
2015-04-20 11:45:00,96.89,96.91,96.84,96.88,10800.0,89.3642,89.3827,89.3181,89.355,10800.0
2015-04-20 11:50:00,96.88,96.88,96.84,96.86,10400.0,89.355,89.355,89.3181,89.3365,10400.0
2015-04-20 11:55:00,96.85,96.9,96.84,96.88,6600.0,89.3273,89.3734,89.3181,89.355,6600.0
2015-04-20 12:00:00,96.92,96.92,96.87,96.89,7100.0,89.3919,89.3919,89.3458,89.3642,7100.0
2015-04-20 12:05:00,96.9,96.9,96.87,96.87,5700.0,89.3734,89.3734,89.3458,89.3458,5700.0
2015-04-20 12:10:00,96.88,96.89,96.82,96.84,14200.0,89.355,89.3642,89.2996,89.3181,14200.0
2015-04-20 12:15:00,96.83,96.83,96.75,96.77,20200.0,89.3089,89.3089,89.2351,89.2535,20200.0
2015-04-20 12:20:00,96.76,96.84,96.76,96.79,14300.0,89.2443,89.3181,89.2443,89.272,14300.0
2015-04-20 12:25:00,96.82,96.84,96.79,96.81,5800.0,89.2996,89.3181,89.272,89.2904,5800.0
2015-04-20 12:30:00,96.81,96.82,96.77,96.79,5600.0,89.2904,89.2996,89.2535,89.272,5600.0
2015-04-20 12:35:00,96.76,96.77,96.74,96.75,7000.0,89.2443,89.2535,89.2259,89.2351,7000.0
2015-04-20 12:40:00,96.75,96.77,96.74,96.74,10600.0,89.2351,89.2535,89.2259,89.2259,10600.0
2015-04-20 12:45:00,96.74,96.76,96.71,96.73,7000.0,89.2259,89.2443,89.1982,89.2166,7000.0
2015-04-20 12:50:00,96.75,96.8,96.74,96.77,6500.0,89.2351,89.2812,89.2259,89.2535,6500.0
2015-04-20 12:55:00,96.77,96.78,96.73,96.73,7900.0,89.2535,89.2628,89.2166,89.2166,7900.0
2015-04-20 13:00:00,96.74,96.75,96.7,96.75,7200.0,89.2259,89.2351,89.189,89.2351,7200.0
2015-04-20 13:05:00,96.76,96.8,96.75,96.76,8200.0,89.2443,89.2812,89.2351,89.2443,8200.0
2015-04-20 13:10:00,96.77,96.85,96.77,96.85,6900.0,89.2535,89.3273,89.2535,89.3273,6900.0
2015-04-20 13:15:00,96.84,96.85,96.74,96.74,4100.0,89.3181,89.3273,89.2259,89.2259,4100.0
2015-04-20 13:20:00,96.75,96.76,96.7,96.7,5900.0,89.2351,89.2443,89.189,89.189,5900.0
2015-04-20 13:25:00,96.66,96.72,96.61,96.72,4900.0,89.1521,89.2074,89.106,89.2074,4900.0
2015-04-20 13:30:00,96.72,96.75,96.71,96.72,4000.0,89.2074,89.2351,89.1982,89.2074,4000.0
2015-04-20 13:35:00,96.7,96.76,96.7,96.74,6800.0,89.189,89.2443,89.189,89.2259,6800.0
2015-04-20 13:40:00,96.73,96.74,96.67,96.68,4600.0,89.2166,89.2259,89.1613,89.1705,4600.0
2015-04-20 13:45:00,96.68,96.74,96.68,96.73,4900.0,89.1705,89.2259,89.1705,89.2166,4900.0
2015-04-20 13:50:00,96.73,96.75,96.68,96.68,4800.0,89.2166,89.2351,89.1705,89.1705,4800.0
2015-04-20 13:55:00,96.68,96.75,96.68,96.73,4700.0,89.1705,89.2351,89.1705,89.2166,4700.0
2015-04-20 14:00:00,96.73,96.8,96.73,96.76,6700.0,89.2166,89.2812,89.2166,89.2443,6700.0
2015-04-20 14:05:00,96.77,96.81,96.73,96.79,7200.0,89.2535,89.2904,89.2166,89.272,7200.0
2015-04-20 14:10:00,96.75,96.75,96.66,96.67,7000.0,89.2351,89.2351,89.1521,89.1613,7000.0
2015-04-20 14:15:00,96.69,96.75,96.68,96.69,13900.0,89.1797,89.2351,89.1705,89.1797,13900.0
2015-04-20 14:20:00,96.7,96.77,96.69,96.71,9800.0,89.189,89.2535,89.1797,89.1982,9800.0
2015-04-20 14:25:00,96.69,96.7,96.65,96.7,5300.0,89.1797,89.189,89.1428,89.189,5300.0
2015-04-20 14:30:00,96.68,96.69,96.63,96.67,5800.0,89.1705,89.1797,89.1244,89.1613,5800.0
2015-04-20 14:35:00,96.66,96.75,96.66,96.71,52700.0,89.1521,89.2351,89.1521,89.1982,52700.0
2015-04-20 14:40:00,96.73,96.77,96.69,96.74,16900.0,89.2166,89.2535,89.1797,89.2259,16900.0
2015-04-20 14:45:00,96.71,96.76,96.7,96.74,7300.0,89.1982,89.2443,89.189,89.2259,7300.0
2015-04-20 14:50:00,96.74,96.77,96.7,96.76,5600.0,89.2259,89.2535,89.189,89.2443,5600.0
2015-04-20 14:55:00,96.75,96.77,96.71,96.77,4200.0,89.2351,89.2535,89.1982,89.2535,4200.0
2015-04-20 15:00:00,96.78,96.82,96.72,96.8,8700.0,89.2628,89.2996,89.2074,89.2812,8700.0
2015-04-20 15:05:00,96.79,96.79,96.71,96.75,19700.0,89.272,89.272,89.1982,89.2351,19700.0
2015-04-20 15:10:00,96.75,96.76,96.71,96.75,12000.0,89.2351,89.2443,89.1982,89.2351,12000.0
2015-04-20 15:15:00,96.75,96.84,96.74,96.8,8700.0,89.2351,89.3181,89.2259,89.2812,8700.0
2015-04-20 15:20:00,96.81,96.82,96.66,96.67,9600.0,89.2904,89.2996,89.1521,89.1613,9600.0
2015-04-20 15:25:00,96.65,96.76,96.65,96.72,17300.0,89.1428,89.2443,89.1428,89.2074,17300.0
2015-04-20 15:30:00,96.74,96.78,96.68,96.7,27400.0,89.2259,89.2628,89.1705,89.189,27400.0
2015-04-20 15:35:00,96.7,96.71,96.64,96.64,17400.0,89.189,89.1982,89.1336,89.1336,17400.0
2015-04-20 15:40:00,96.64,96.65,96.55,96.64,16700.0,89.1336,89.1428,89.0506,89.1336,16700.0
2015-04-20 15:45:00,96.64,96.69,96.62,96.65,17500.0,89.1336,89.1797,89.1152,89.1428,17500.0
2015-04-20 15:50:00,96.64,96.69,96.63,96.65,29200.0,89.1336,89.1797,89.1244,89.1428,29200.0
2015-04-20 15:55:00,96.64,96.7,96.61,96.65,39000.0,89.1336,89.189,89.106,89.1428,39000.0
2015-04-21 09:30:00,97.31,97.8,96.7,97.73,27700.0,89.7516,90.2035,89.189,90.139,27700.0
2015-04-21 09:35:00,97.73,97.96,97.47,97.85,29700.0,90.139,90.3511,89.8992,90.2496,29700.0
2015-04-21 09:40:00,97.82,97.84,97.5,97.63,78400.0,90.222,90.2404,89.9268,90.0467,78400.0
2015-04-21 09:45:00,97.64,98.03,97.64,97.98,9500.0,90.056,90.4157,90.056,90.3695,9500.0
2015-04-21 09:50:00,97.94,98.03,97.82,97.86,11600.0,90.3326,90.4157,90.222,90.2589,11600.0
2015-04-21 09:55:00,97.89,98.02,97.82,97.82,13000.0,90.2865,90.4064,90.222,90.222,13000.0
2015-04-21 10:00:00,97.83,97.92,97.63,97.64,16200.0,90.2312,90.3142,90.0467,90.056,16200.0
2015-04-21 10:05:00,97.63,97.63,97.45,97.5,19800.0,90.0467,90.0467,89.8807,89.9268,19800.0
2015-04-21 10:10:00,97.5,97.76,97.5,97.71,14200.0,89.9268,90.1666,89.9268,90.1205,14200.0
2015-04-21 10:15:00,97.7,98.01,97.7,97.94,30000.0,90.1113,90.3972,90.1113,90.3326,30000.0
2015-04-21 10:20:00,97.93,97.97,97.73,97.8,20300.0,90.3234,90.3603,90.139,90.2035,20300.0
2015-04-21 10:25:00,97.78,97.82,97.67,97.82,7200.0,90.1851,90.222,90.0836,90.222,7200.0
2015-04-21 10:30:00,97.81,97.81,97.67,97.7,16600.0,90.2127,90.2127,90.0836,90.1113,16600.0
2015-04-21 10:35:00,97.72,97.75,97.65,97.68,10700.0,90.1297,90.1574,90.0652,90.0928,10700.0
2015-04-21 10:40:00,97.68,97.7,97.58,97.6,17500.0,90.0928,90.1113,90.0006,90.0191,17500.0
2015-04-21 10:45:00,97.6,97.61,97.5,97.52,11300.0,90.0191,90.0283,89.9268,89.9453,11300.0
2015-04-21 10:50:00,97.5,97.68,97.5,97.67,5300.0,89.9268,90.0928,89.9268,90.0836,5300.0
2015-04-21 10:55:00,97.67,97.7,97.64,97.67,6100.0,90.0836,90.1113,90.056,90.0836,6100.0
2015-04-21 11:00:00,97.66,97.71,97.5,97.53,19600.0,90.0744,90.1205,89.9268,89.9545,19600.0
2015-04-21 11:05:00,97.54,97.56,97.45,97.48,7900.0,89.9637,89.9822,89.8807,89.9084,7900.0
2015-04-21 11:10:00,97.46,97.51,97.46,97.49,7700.0,89.8899,89.936,89.8899,89.9176,7700.0
2015-04-21 11:15:00,97.48,97.51,97.43,97.49,9900.0,89.9084,89.936,89.8623,89.9176,9900.0
2015-04-21 11:20:00,97.5,97.5,97.42,97.49,7000.0,89.9268,89.9268,89.853,89.9176,7000.0
2015-04-21 11:25:00,97.48,97.5,97.41,97.45,5900.0,89.9084,89.9268,89.8438,89.8807,5900.0
2015-04-21 11:30:00,97.42,97.45,97.38,97.43,4200.0,89.853,89.8807,89.8161,89.8623,4200.0
2015-04-21 11:35:00,97.46,97.54,97.4,97.45,28100.0,89.8899,89.9637,89.8346,89.8807,28100.0
2015-04-21 11:40:00,97.44,97.47,97.25,97.27,18400.0,89.8715,89.8992,89.6962,89.7147,18400.0
2015-04-21 11:45:00,97.27,97.28,97.16,97.24,7000.0,89.7147,89.7239,89.6132,89.687,7000.0
2015-04-21 11:50:00,97.23,97.26,97.19,97.2,3500.0,89.6778,89.7055,89.6409,89.6501,3500.0
2015-04-21 11:55:00,97.24,97.25,97.21,97.21,5400.0,89.687,89.6962,89.6594,89.6594,5400.0
2015-04-21 12:00:00,97.22,97.23,97.15,97.2,9300.0,89.6686,89.6778,89.604,89.6501,9300.0
2015-04-21 12:05:00,97.19,97.21,97.12,97.21,4600.0,89.6409,89.6594,89.5763,89.6594,4600.0
2015-04-21 12:10:00,97.21,97.25,97.17,97.23,4500.0,89.6594,89.6962,89.6225,89.6778,4500.0
2015-04-21 12:15:00,97.2,97.2,97.06,97.06,8700.0,89.6501,89.6501,89.521,89.521,8700.0
2015-04-21 12:20:00,97.07,97.17,97.07,97.17,5600.0,89.5302,89.6225,89.5302,89.6225,5600.0
2015-04-21 12:25:00,97.19,97.19,97.16,97.16,2500.0,89.6409,89.6409,89.6132,89.6132,2500.0
2015-04-21 12:30:00,97.16,97.2,97.13,97.18,6900.0,89.6132,89.6501,89.5856,89.6317,6900.0
2015-04-21 12:35:00,97.18,97.21,97.14,97.21,4700.0,89.6317,89.6594,89.5948,89.6594,4700.0
2015-04-21 12:40:00,97.18,97.18,97.11,97.15,2200.0,89.6317,89.6317,89.5671,89.604,2200.0
2015-04-21 12:45:00,97.16,97.18,97.13,97.15,8600.0,89.6132,89.6317,89.5856,89.604,8600.0
2015-04-21 12:50:00,97.15,97.22,97.14,97.2,5800.0,89.604,89.6686,89.5948,89.6501,5800.0
2015-04-21 12:55:00,97.19,97.25,97.18,97.25,6700.0,89.6409,89.6962,89.6317,89.6962,6700.0
2015-04-21 13:00:00,97.26,97.27,97.23,97.27,3600.0,89.7055,89.7147,89.6778,89.7147,3600.0
2015-04-21 13:05:00,97.28,97.34,97.25,97.33,4100.0,89.7239,89.7793,89.6962,89.77,4100.0
2015-04-21 13:10:00,97.34,97.44,97.33,97.44,2500.0,89.7793,89.8715,89.77,89.8715,2500.0
2015-04-21 13:15:00,97.44,97.44,97.41,97.41,2300.0,89.8715,89.8715,89.8438,89.8438,2300.0
2015-04-21 13:20:00,97.41,97.41,97.35,97.39,5700.0,89.8438,89.8438,89.7885,89.8254,5700.0
2015-04-21 13:25:00,97.38,97.42,97.38,97.39,1600.0,89.8161,89.853,89.8161,89.8254,1600.0
2015-04-21 13:30:00,97.4,97.4,97.36,97.36,5300.0,89.8346,89.8346,89.7977,89.7977,5300.0
2015-04-21 13:35:00,97.37,97.37,97.25,97.34,5000.0,89.8069,89.8069,89.6962,89.7793,5000.0
2015-04-21 13:40:00,97.35,97.39,97.32,97.34,4700.0,89.7885,89.8254,89.7608,89.7793,4700.0
2015-04-21 13:45:00,97.35,97.39,97.27,97.28,4300.0,89.7885,89.8254,89.7147,89.7239,4300.0
2015-04-21 13:50:00,97.31,97.36,97.31,97.32,2800.0,89.7516,89.7977,89.7516,89.7608,2800.0
2015-04-21 13:55:00,97.31,97.31,97.26,97.26,4600.0,89.7516,89.7516,89.7055,89.7055,4600.0
2015-04-21 14:00:00,97.24,97.25,97.18,97.25,5800.0,89.687,89.6962,89.6317,89.6962,5800.0
2015-04-21 14:05:00,97.25,97.25,97.13,97.22,5600.0,89.6962,89.6962,89.5856,89.6686,5600.0
2015-04-21 14:10:00,97.22,97.34,97.2,97.33,4200.0,89.6686,89.7793,89.6501,89.77,4200.0
2015-04-21 14:15:00,97.33,97.42,97.32,97.41,4900.0,89.77,89.853,89.7608,89.8438,4900.0
2015-04-21 14:20:00,97.43,97.5,97.41,97.49,3600.0,89.8623,89.9268,89.8438,89.9176,3600.0
2015-04-21 14:25:00,97.47,97.56,97.47,97.56,17400.0,89.8992,89.9822,89.8992,89.9822,17400.0
2015-04-21 14:30:00,97.57,97.59,97.52,97.54,4500.0,89.9914,90.0098,89.9453,89.9637,4500.0
2015-04-21 14:35:00,97.55,97.57,97.5,97.52,4800.0,89.9729,89.9914,89.9268,89.9453,4800.0
2015-04-21 14:40:00,97.52,97.53,97.48,97.53,5800.0,89.9453,89.9545,89.9084,89.9545,5800.0
2015-04-21 14:45:00,97.5,97.58,97.47,97.57,5600.0,89.9268,90.0006,89.8992,89.9914,5600.0
2015-04-21 14:50:00,97.56,97.63,97.54,97.62,5100.0,89.9822,90.0467,89.9637,90.0375,5100.0
2015-04-21 14:55:00,97.62,97.62,97.53,97.57,6000.0,90.0375,90.0375,89.9545,89.9914,6000.0
2015-04-21 15:00:00,97.56,97.57,97.5,97.52,5600.0,89.9822,89.9914,89.9268,89.9453,5600.0
2015-04-21 15:05:00,97.52,97.58,97.51,97.56,6800.0,89.9453,90.0006,89.936,89.9822,6800.0
2015-04-21 15:10:00,97.55,97.55,97.44,97.45,7400.0,89.9729,89.9729,89.8715,89.8807,7400.0
2015-04-21 15:15:00,97.45,97.47,97.4,97.45,9200.0,89.8807,89.8992,89.8346,89.8807,9200.0
2015-04-21 15:20:00,97.44,97.48,97.39,97.43,13900.0,89.8715,89.9084,89.8254,89.8623,13900.0
2015-04-21 15:25:00,97.41,97.41,97.29,97.33,16200.0,89.8438,89.8438,89.7331,89.77,16200.0
2015-04-21 15:30:00,97.33,97.41,97.32,97.38,26400.0,89.77,89.8438,89.7608,89.8161,26400.0
2015-04-21 15:35:00,97.39,97.4,97.34,97.36,22200.0,89.8254,89.8346,89.7793,89.7977,22200.0
2015-04-21 15:40:00,97.36,97.41,97.31,97.32,20100.0,89.7977,89.8438,89.7516,89.7608,20100.0
2015-04-21 15:45:00,97.32,97.33,97.2,97.2,15900.0,89.7608,89.77,89.6501,89.6501,15900.0
2015-04-21 15:50:00,97.2,97.27,97.19,97.26,28700.0,89.6501,89.7147,89.6409,89.7055,28700.0
2015-04-21 15:55:00,97.26,97.31,97.22,97.24,47300.0,89.7055,89.7516,89.6686,89.687,47300.0
2015-04-22 09:30:00,98.55,99.77,98.5,99.74,136900.0,90.8953,92.0205,90.8492,91.9928,136900.0
2015-04-22 09:35:00,99.71,99.75,99.49,99.71,108600.0,91.9652,92.0021,91.7623,91.9652,108600.0
2015-04-22 09:40:00,99.69,99.9,99.39,99.55,56000.0,91.9467,92.1404,91.67,91.8176,56000.0
2015-04-22 09:45:00,99.57,99.76,99.45,99.45,42800.0,91.836,92.0113,91.7254,91.7254,42800.0
2015-04-22 09:50:00,99.45,99.54,99.36,99.52,110500.0,91.7254,91.8084,91.6424,91.7899,110500.0
2015-04-22 09:55:00,99.47,99.59,99.42,99.51,46700.0,91.7438,91.8545,91.6977,91.7807,46700.0
2015-04-22 10:00:00,99.5,99.61,99.28,99.3,29300.0,91.7715,91.8729,91.5686,91.587,29300.0
2015-04-22 10:05:00,99.29,99.58,99.28,99.57,31300.0,91.5778,91.8453,91.5686,91.836,31300.0
2015-04-22 10:10:00,99.56,99.81,99.54,99.74,78500.0,91.8268,92.0574,91.8084,91.9928,78500.0
2015-04-22 10:15:00,99.69,99.76,99.57,99.7,46900.0,91.9467,92.0113,91.836,91.9559,46900.0
2015-04-22 10:20:00,99.72,99.73,99.57,99.57,39300.0,91.9744,91.9836,91.836,91.836,39300.0
2015-04-22 10:25:00,99.58,99.74,99.53,99.74,51200.0,91.8453,91.9928,91.7991,91.9928,51200.0
2015-04-22 10:30:00,99.75,99.78,99.68,99.77,17400.0,92.0021,92.0297,91.9375,92.0205,17400.0
2015-04-22 10:35:00,99.78,99.8,99.67,99.72,11900.0,92.0297,92.0482,91.9283,91.9744,11900.0
2015-04-22 10:40:00,99.72,100.05,99.63,99.98,26500.0,91.9744,92.2788,91.8914,92.2142,26500.0
2015-04-22 10:45:00,99.97,99.98,99.81,99.94,25800.0,92.205,92.2142,92.0574,92.1773,25800.0
2015-04-22 10:50:00,99.93,99.96,99.89,99.93,14300.0,92.1681,92.1957,92.1312,92.1681,14300.0
2015-04-22 10:55:00,99.93,99.95,99.87,99.92,13200.0,92.1681,92.1865,92.1127,92.1589,13200.0
2015-04-22 11:00:00,99.92,99.94,99.85,99.9,14000.0,92.1589,92.1773,92.0943,92.1404,14000.0
2015-04-22 11:05:00,99.9,99.93,99.87,99.91,30400.0,92.1404,92.1681,92.1127,92.1496,30400.0
2015-04-22 11:10:00,99.9,99.94,99.81,99.9,38700.0,92.1404,92.1773,92.0574,92.1404,38700.0
2015-04-22 11:15:00,99.9,99.91,99.77,99.77,17600.0,92.1404,92.1496,92.0205,92.0205,17600.0
2015-04-22 11:20:00,99.77,99.8,99.71,99.71,17300.0,92.0205,92.0482,91.9652,91.9652,17300.0
2015-04-22 11:25:00,99.72,99.75,99.67,99.75,21100.0,91.9744,92.0021,91.9283,92.0021,21100.0
2015-04-22 11:30:00,99.75,99.8,99.74,99.79,16100.0,92.0021,92.0482,91.9928,92.039,16100.0
2015-04-22 11:35:00,99.78,99.8,99.77,99.8,17600.0,92.0297,92.0482,92.0205,92.0482,17600.0
2015-04-22 11:40:00,99.8,99.85,99.79,99.83,10900.0,92.0482,92.0943,92.039,92.0758,10900.0
2015-04-22 11:45:00,99.85,99.85,99.79,99.8,10700.0,92.0943,92.0943,92.039,92.0482,10700.0
2015-04-22 11:50:00,99.81,99.82,99.75,99.78,5700.0,92.0574,92.0666,92.0021,92.0297,5700.0
2015-04-22 11:55:00,99.77,99.79,99.73,99.75,9800.0,92.0205,92.039,91.9836,92.0021,9800.0
2015-04-22 12:00:00,99.76,99.76,99.66,99.67,10500.0,92.0113,92.0113,91.9191,91.9283,10500.0
2015-04-22 12:05:00,99.68,99.68,99.57,99.64,16500.0,91.9375,91.9375,91.836,91.9006,16500.0
2015-04-22 12:10:00,99.64,99.73,99.63,99.71,12500.0,91.9006,91.9836,91.8914,91.9652,12500.0
2015-04-22 12:15:00,99.72,99.73,99.69,99.7,13800.0,91.9744,91.9836,91.9467,91.9559,13800.0
2015-04-22 12:20:00,99.7,99.75,99.7,99.72,10900.0,91.9559,92.0021,91.9559,91.9744,10900.0
2015-04-22 12:25:00,99.72,99.75,99.68,99.74,14300.0,91.9744,92.0021,91.9375,91.9928,14300.0
2015-04-22 12:30:00,99.74,99.74,99.69,99.7,4600.0,91.9928,91.9928,91.9467,91.9559,4600.0
2015-04-22 12:35:00,99.69,99.75,99.68,99.71,6600.0,91.9467,92.0021,91.9375,91.9652,6600.0
2015-04-22 12:40:00,99.71,99.71,99.68,99.69,4500.0,91.9652,91.9652,91.9375,91.9467,4500.0
2015-04-22 12:45:00,99.7,99.72,99.68,99.69,6500.0,91.9559,91.9744,91.9375,91.9467,6500.0
2015-04-22 12:50:00,99.69,99.75,99.66,99.74,11800.0,91.9467,92.0021,91.9191,91.9928,11800.0
2015-04-22 12:55:00,99.73,99.76,99.68,99.7,9600.0,91.9836,92.0113,91.9375,91.9559,9600.0
2015-04-22 13:00:00,99.7,99.74,99.67,99.68,10600.0,91.9559,91.9928,91.9283,91.9375,10600.0
2015-04-22 13:05:00,99.69,99.7,99.62,99.65,13100.0,91.9467,91.9559,91.8822,91.9098,13100.0
2015-04-22 13:10:00,99.65,99.67,99.64,99.66,12100.0,91.9098,91.9283,91.9006,91.9191,12100.0
2015-04-22 13:15:00,99.66,99.73,99.65,99.73,14100.0,91.9191,91.9836,91.9098,91.9836,14100.0
2015-04-22 13:20:00,99.73,99.75,99.7,99.71,6700.0,91.9836,92.0021,91.9559,91.9652,6700.0
2015-04-22 13:25:00,99.71,99.75,99.68,99.72,16400.0,91.9652,92.0021,91.9375,91.9744,16400.0
2015-04-22 13:30:00,99.73,99.75,99.71,99.73,5300.0,91.9836,92.0021,91.9652,91.9836,5300.0
2015-04-22 13:35:00,99.74,99.75,99.71,99.75,15400.0,91.9928,92.0021,91.9652,92.0021,15400.0
2015-04-22 13:40:00,99.75,99.83,99.75,99.83,23200.0,92.0021,92.0758,92.0021,92.0758,23200.0
2015-04-22 13:45:00,99.84,99.85,99.81,99.83,20000.0,92.0851,92.0943,92.0574,92.0758,20000.0
2015-04-22 13:50:00,99.81,99.82,99.78,99.81,4800.0,92.0574,92.0666,92.0297,92.0574,4800.0
2015-04-22 13:55:00,99.81,99.85,99.8,99.84,10800.0,92.0574,92.0943,92.0482,92.0851,10800.0
2015-04-22 14:00:00,99.83,99.83,99.8,99.81,8800.0,92.0758,92.0758,92.0482,92.0574,8800.0
2015-04-22 14:05:00,99.81,99.84,99.81,99.83,21200.0,92.0574,92.0851,92.0574,92.0758,21200.0
2015-04-22 14:10:00,99.82,99.9,99.82,99.87,38200.0,92.0666,92.1404,92.0666,92.1127,38200.0
2015-04-22 14:15:00,99.87,99.91,99.86,99.91,21700.0,92.1127,92.1496,92.1035,92.1496,21700.0
2015-04-22 14:20:00,99.91,99.97,99.91,99.93,28800.0,92.1496,92.205,92.1496,92.1681,28800.0
2015-04-22 14:25:00,99.95,99.99,99.94,99.98,15400.0,92.1865,92.2234,92.1773,92.2142,15400.0
2015-04-22 14:30:00,99.97,100.03,99.96,100.03,37000.0,92.205,92.2603,92.1957,92.2603,37000.0
2015-04-22 14:35:00,100.02,100.05,100.0,100.05,23000.0,92.2511,92.2788,92.2326,92.2788,23000.0
2015-04-22 14:40:00,100.05,100.1,100.0,100.01,32600.0,92.2788,92.3249,92.2326,92.2419,32600.0
2015-04-22 14:45:00,100.01,100.04,100.01,100.03,26500.0,92.2419,92.2695,92.2419,92.2603,26500.0
2015-04-22 14:50:00,100.03,100.03,100.0,100.03,143400.0,92.2603,92.2603,92.2326,92.2603,143400.0
2015-04-22 14:55:00,100.02,100.03,99.92,99.95,17800.0,92.2511,92.2603,92.1589,92.1865,17800.0
2015-04-22 15:00:00,99.95,100.03,99.95,100.01,26000.0,92.1865,92.2603,92.1865,92.2419,26000.0
2015-04-22 15:05:00,100.01,100.09,100.0,100.08,42000.0,92.2419,92.3157,92.2326,92.3064,42000.0
2015-04-22 15:10:00,100.07,100.14,100.07,100.12,46300.0,92.2972,92.3618,92.2972,92.3433,46300.0
2015-04-22 15:15:00,100.12,100.16,100.07,100.12,21000.0,92.3433,92.3802,92.2972,92.3433,21000.0
2015-04-22 15:20:00,100.12,100.12,100.09,100.1,27300.0,92.3433,92.3433,92.3157,92.3249,27300.0
2015-04-22 15:25:00,100.1,100.12,100.05,100.05,17600.0,92.3249,92.3433,92.2788,92.2788,17600.0
2015-04-22 15:30:00,100.05,100.05,99.93,99.98,33600.0,92.2788,92.2788,92.1681,92.2142,33600.0
2015-04-22 15:35:00,99.97,100.0,99.88,99.9,56200.0,92.205,92.2326,92.122,92.1404,56200.0
2015-04-22 15:40:00,99.9,99.93,99.87,99.93,50000.0,92.1404,92.1681,92.1127,92.1681,50000.0
2015-04-22 15:45:00,99.93,100.01,99.91,100.0,87800.0,92.1681,92.2419,92.1496,92.2326,87800.0
2015-04-22 15:50:00,99.99,100.13,99.98,100.12,91200.0,92.2234,92.3525,92.2142,92.3433,91200.0
2015-04-22 15:55:00,100.12,100.25,100.11,100.15,117900.0,92.3433,92.4632,92.3341,92.371,117900.0
2015-04-23 09:30:00,99.78,99.93,99.56,99.92,26700.0,92.0297,92.1681,91.8268,92.1589,26700.0
2015-04-23 09:35:00,100.03,100.13,99.93,100.13,4700.0,92.2603,92.3525,92.1681,92.3525,4700.0
2015-04-23 09:40:00,100.04,100.12,100.01,100.03,4500.0,92.2695,92.3433,92.2419,92.2603,4500.0
2015-04-23 09:45:00,100.1,100.13,100.01,100.09,7100.0,92.3249,92.3525,92.2419,92.3157,7100.0
2015-04-23 09:50:00,100.1,100.15,100.03,100.15,3500.0,92.3249,92.371,92.2603,92.371,3500.0
2015-04-23 09:55:00,100.11,100.31,100.07,100.18,9900.0,92.3341,92.5186,92.2972,92.3987,9900.0
2015-04-23 10:00:00,100.25,100.39,100.16,100.22,11100.0,92.4632,92.5923,92.3802,92.4356,11100.0
2015-04-23 10:05:00,100.22,100.22,100.1,100.18,5800.0,92.4356,92.4356,92.3249,92.3987,5800.0
2015-04-23 10:10:00,100.18,100.28,100.05,100.27,10300.0,92.3987,92.4909,92.2788,92.4817,10300.0
2015-04-23 10:15:00,100.28,100.33,100.17,100.26,12900.0,92.4909,92.537,92.3894,92.4724,12900.0
2015-04-23 10:20:00,100.24,100.42,100.16,100.42,12500.0,92.454,92.62,92.3802,92.62,12500.0
2015-04-23 10:25:00,100.4,100.54,100.4,100.51,11400.0,92.6016,92.7307,92.6016,92.703,11400.0
2015-04-23 10:30:00,100.54,100.78,100.53,100.76,12400.0,92.7307,92.9521,92.7215,92.9336,12400.0
2015-04-23 10:35:00,100.76,100.76,100.56,100.63,8200.0,92.9336,92.9336,92.7491,92.8137,8200.0
2015-04-23 10:40:00,100.6,100.71,100.56,100.61,15300.0,92.786,92.8875,92.7491,92.7953,15300.0
2015-04-23 10:45:00,100.61,100.68,100.56,100.6,9000.0,92.7953,92.8598,92.7491,92.786,9000.0
2015-04-23 10:50:00,100.62,100.66,100.56,100.63,8600.0,92.8045,92.8414,92.7491,92.8137,8600.0
2015-04-23 10:55:00,100.66,100.75,100.65,100.67,8500.0,92.8414,92.9244,92.8322,92.8506,8500.0
2015-04-23 11:00:00,100.67,100.77,100.66,100.76,7100.0,92.8506,92.9428,92.8414,92.9336,7100.0
2015-04-23 11:05:00,100.74,100.87,100.72,100.75,10900.0,92.9152,93.0351,92.8967,92.9244,10900.0
2015-04-23 11:10:00,100.75,100.88,100.73,100.88,8200.0,92.9244,93.0443,92.9059,93.0443,8200.0
2015-04-23 11:15:00,100.88,100.88,100.64,100.65,10500.0,93.0443,93.0443,92.8229,92.8322,10500.0
2015-04-23 11:20:00,100.64,100.71,100.61,100.67,4900.0,92.8229,92.8875,92.7953,92.8506,4900.0
2015-04-23 11:25:00,100.67,100.79,100.65,100.79,10000.0,92.8506,92.9613,92.8322,92.9613,10000.0
2015-04-23 11:30:00,100.81,100.81,100.68,100.78,7000.0,92.9797,92.9797,92.8598,92.9521,7000.0
2015-04-23 11:35:00,100.79,100.8,100.72,100.72,3900.0,92.9613,92.9705,92.8967,92.8967,3900.0
2015-04-23 11:40:00,100.73,100.79,100.66,100.66,5600.0,92.9059,92.9613,92.8414,92.8414,5600.0
2015-04-23 11:45:00,100.65,100.72,100.63,100.66,5000.0,92.8322,92.8967,92.8137,92.8414,5000.0
2015-04-23 11:50:00,100.66,101.08,100.66,101.07,12900.0,92.8414,93.2288,92.8414,93.2195,12900.0
2015-04-23 11:55:00,101.07,101.09,101.0,101.04,6800.0,93.2195,93.238,93.155,93.1919,6800.0
2015-04-23 12:00:00,101.02,101.02,100.91,100.92,5500.0,93.1734,93.1734,93.072,93.0812,5500.0
2015-04-23 12:05:00,100.92,101.07,100.92,101.07,5900.0,93.0812,93.2195,93.0812,93.2195,5900.0
2015-04-23 12:10:00,101.03,101.07,101.01,101.04,3900.0,93.1826,93.2195,93.1642,93.1919,3900.0
2015-04-23 12:15:00,101.05,101.13,101.03,101.13,8700.0,93.2011,93.2749,93.1826,93.2749,8700.0
2015-04-23 12:20:00,101.13,101.16,101.0,101.03,5300.0,93.2749,93.3025,93.155,93.1826,5300.0
2015-04-23 12:25:00,101.04,101.07,100.99,101.07,4300.0,93.1919,93.2195,93.1457,93.2195,4300.0
2015-04-23 12:30:00,101.08,101.1,100.94,100.95,7000.0,93.2288,93.2472,93.0996,93.1089,7000.0
2015-04-23 12:35:00,100.96,101.16,100.95,101.12,6700.0,93.1181,93.3025,93.1089,93.2656,6700.0
2015-04-23 12:40:00,101.17,101.26,101.17,101.24,6000.0,93.3118,93.3948,93.3118,93.3763,6000.0
2015-04-23 12:45:00,101.22,101.29,101.22,101.24,6700.0,93.3579,93.4224,93.3579,93.3763,6700.0
2015-04-23 12:50:00,101.25,101.32,101.24,101.32,3200.0,93.3856,93.4501,93.3763,93.4501,3200.0
2015-04-23 12:55:00,101.35,101.37,101.26,101.34,6700.0,93.4778,93.4962,93.3948,93.4686,6700.0
2015-04-23 13:00:00,101.34,101.4,101.3,101.35,10500.0,93.4686,93.5239,93.4317,93.4778,10500.0
2015-04-23 13:05:00,101.36,101.44,101.31,101.4,16500.0,93.487,93.5608,93.4409,93.5239,16500.0
2015-04-23 13:10:00,101.39,101.41,101.35,101.37,9600.0,93.5147,93.5331,93.4778,93.4962,9600.0
2015-04-23 13:15:00,101.38,101.39,101.36,101.39,2800.0,93.5055,93.5147,93.487,93.5147,2800.0
2015-04-23 13:20:00,101.39,101.47,101.39,101.45,10300.0,93.5147,93.5885,93.5147,93.57,10300.0
2015-04-23 13:25:00,101.44,101.44,101.37,101.43,5200.0,93.5608,93.5608,93.4962,93.5516,5200.0
2015-04-23 13:30:00,101.42,101.46,101.4,101.44,6700.0,93.5423,93.5792,93.5239,93.5608,6700.0
2015-04-23 13:35:00,101.45,101.45,101.3,101.34,9600.0,93.57,93.57,93.4317,93.4686,9600.0
2015-04-23 13:40:00,101.34,101.4,101.34,101.39,4900.0,93.4686,93.5239,93.4686,93.5147,4900.0
2015-04-23 13:45:00,101.38,101.38,101.32,101.33,4900.0,93.5055,93.5055,93.4501,93.4593,4900.0
2015-04-23 13:50:00,101.36,101.37,101.23,101.34,7300.0,93.487,93.4962,93.3671,93.4686,7300.0
2015-04-23 13:55:00,101.33,101.42,101.32,101.42,6800.0,93.4593,93.5423,93.4501,93.5423,6800.0
2015-04-23 14:00:00,101.41,101.5,101.4,101.5,13400.0,93.5331,93.6161,93.5239,93.6161,13400.0
2015-04-23 14:05:00,101.52,101.72,101.51,101.66,25100.0,93.6346,93.819,93.6254,93.7637,25100.0
2015-04-23 14:10:00,101.66,101.69,101.61,101.66,13900.0,93.7637,93.7914,93.7176,93.7637,13900.0
2015-04-23 14:15:00,101.65,101.71,101.57,101.68,9700.0,93.7545,93.8098,93.6807,93.7822,9700.0
2015-04-23 14:20:00,101.68,101.74,101.64,101.65,10600.0,93.7822,93.8375,93.7453,93.7545,10600.0
2015-04-23 14:25:00,101.66,101.71,101.64,101.7,8500.0,93.7637,93.8098,93.7453,93.8006,8500.0
2015-04-23 14:30:00,101.71,101.71,101.64,101.68,10500.0,93.8098,93.8098,93.7453,93.7822,10500.0
2015-04-23 14:35:00,101.68,101.69,101.62,101.65,8000.0,93.7822,93.7914,93.7268,93.7545,8000.0
2015-04-23 14:40:00,101.66,101.73,101.62,101.66,18700.0,93.7637,93.8283,93.7268,93.7637,18700.0
2015-04-23 14:45:00,101.65,101.73,101.42,101.68,65200.0,93.7545,93.8283,93.5423,93.7822,65200.0
2015-04-23 14:50:00,101.69,101.72,101.62,101.68,16100.0,93.7914,93.819,93.7268,93.7822,16100.0
2015-04-23 14:55:00,101.7,101.84,101.65,101.77,15000.0,93.8006,93.9297,93.7545,93.8652,15000.0
2015-04-23 15:00:00,101.77,101.78,101.68,101.78,11400.0,93.8652,93.8744,93.7822,93.8744,11400.0
2015-04-23 15:05:00,101.77,101.88,101.72,101.8,16000.0,93.8652,93.9666,93.819,93.8928,16000.0
2015-04-23 15:10:00,101.78,101.89,101.76,101.86,25100.0,93.8744,93.9758,93.8559,93.9482,25100.0
2015-04-23 15:15:00,101.85,101.95,101.82,101.85,17300.0,93.9389,94.0312,93.9113,93.9389,17300.0
2015-04-23 15:20:00,101.84,101.86,101.73,101.74,17200.0,93.9297,93.9482,93.8283,93.8375,17200.0
2015-04-23 15:25:00,101.76,101.82,101.74,101.77,17100.0,93.8559,93.9113,93.8375,93.8652,17100.0
2015-04-23 15:30:00,101.76,101.76,101.62,101.66,22500.0,93.8559,93.8559,93.7268,93.7637,22500.0
2015-04-23 15:35:00,101.65,101.68,101.61,101.63,24200.0,93.7545,93.7822,93.7176,93.736,24200.0
2015-04-23 15:40:00,101.62,101.65,101.47,101.47,38000.0,93.7268,93.7545,93.5885,93.5885,38000.0
2015-04-23 15:45:00,101.48,101.52,101.42,101.46,29000.0,93.5977,93.6346,93.5423,93.5792,29000.0
2015-04-23 15:50:00,101.47,101.47,101.39,101.45,41300.0,93.5885,93.5885,93.5147,93.57,41300.0
2015-04-23 15:55:00,101.45,101.56,101.42,101.44,103300.0,93.57,93.6715,93.5423,93.5608,103300.0
2015-04-24 09:30:00,101.91,101.91,101.07,101.19,47500.0,93.9943,93.9943,93.2195,93.3302,47500.0
2015-04-24 09:35:00,101.11,101.25,100.76,100.77,27800.0,93.2564,93.3856,92.9336,92.9428,27800.0
2015-04-24 09:40:00,100.82,100.82,100.55,100.55,38700.0,92.9889,92.9889,92.7399,92.7399,38700.0
2015-04-24 09:45:00,100.53,100.85,100.48,100.77,20300.0,92.7215,93.0166,92.6754,92.9428,20300.0
2015-04-24 09:50:00,100.75,100.88,100.68,100.75,9900.0,92.9244,93.0443,92.8598,92.9244,9900.0
2015-04-24 09:55:00,100.81,101.1,100.73,100.96,17000.0,92.9797,93.2472,92.9059,93.1181,17000.0
2015-04-24 10:00:00,100.95,100.98,100.86,100.87,15600.0,93.1089,93.1365,93.0258,93.0351,15600.0
2015-04-24 10:05:00,100.88,101.01,100.87,100.91,22600.0,93.0443,93.1642,93.0351,93.072,22600.0
2015-04-24 10:10:00,100.92,100.98,100.89,100.92,16300.0,93.0812,93.1365,93.0535,93.0812,16300.0
2015-04-24 10:15:00,100.91,100.97,100.89,100.94,4200.0,93.072,93.1273,93.0535,93.0996,4200.0
2015-04-24 10:20:00,100.95,101.22,100.93,101.17,12100.0,93.1089,93.3579,93.0904,93.3118,12100.0
2015-04-24 10:25:00,101.18,101.25,101.16,101.16,8800.0,93.321,93.3856,93.3025,93.3025,8800.0
2015-04-24 10:30:00,101.15,101.2,101.1,101.11,5000.0,93.2933,93.3394,93.2472,93.2564,5000.0
2015-04-24 10:35:00,101.12,101.29,101.12,101.28,4800.0,93.2656,93.4224,93.2656,93.4132,4800.0
2015-04-24 10:40:00,101.25,101.26,101.15,101.26,5100.0,93.3856,93.3948,93.2933,93.3948,5100.0
2015-04-24 10:45:00,101.25,101.25,101.18,101.18,4200.0,93.3856,93.3856,93.321,93.321,4200.0
2015-04-24 10:50:00,101.19,101.25,101.12,101.12,7700.0,93.3302,93.3856,93.2656,93.2656,7700.0
2015-04-24 10:55:00,101.12,101.2,101.09,101.2,5800.0,93.2656,93.3394,93.238,93.3394,5800.0
2015-04-24 11:00:00,101.2,101.2,101.16,101.2,5500.0,93.3394,93.3394,93.3025,93.3394,5500.0
2015-04-24 11:05:00,101.2,101.23,101.18,101.21,4100.0,93.3394,93.3671,93.321,93.3487,4100.0
2015-04-24 11:10:00,101.23,101.28,101.17,101.25,5900.0,93.3671,93.4132,93.3118,93.3856,5900.0
2015-04-24 11:15:00,101.26,101.3,101.2,101.29,9900.0,93.3948,93.4317,93.3394,93.4224,9900.0
2015-04-24 11:20:00,101.3,101.33,101.19,101.19,8400.0,93.4317,93.4593,93.3302,93.3302,8400.0
2015-04-24 11:25:00,101.21,101.27,101.21,101.27,6500.0,93.3487,93.404,93.3487,93.404,6500.0
2015-04-24 11:30:00,101.28,101.36,101.26,101.35,6200.0,93.4132,93.487,93.3948,93.4778,6200.0
2015-04-24 11:35:00,101.35,101.4,101.32,101.38,5900.0,93.4778,93.5239,93.4501,93.5055,5900.0
2015-04-24 11:40:00,101.36,101.41,101.33,101.4,5300.0,93.487,93.5331,93.4593,93.5239,5300.0
2015-04-24 11:45:00,101.38,101.41,101.31,101.39,7500.0,93.5055,93.5331,93.4409,93.5147,7500.0
2015-04-24 11:50:00,101.39,101.39,101.29,101.3,6900.0,93.5147,93.5147,93.4224,93.4317,6900.0
2015-04-24 11:55:00,101.29,101.35,101.27,101.34,5200.0,93.4224,93.4778,93.404,93.4686,5200.0
2015-04-24 12:00:00,101.3,101.3,101.24,101.3,3500.0,93.4317,93.4317,93.3763,93.4317,3500.0
2015-04-24 12:05:00,101.3,101.34,101.26,101.32,4200.0,93.4317,93.4686,93.3948,93.4501,4200.0
2015-04-24 12:10:00,101.33,101.37,101.3,101.37,2500.0,93.4593,93.4962,93.4317,93.4962,2500.0
2015-04-24 12:15:00,101.32,101.38,101.3,101.37,4000.0,93.4501,93.5055,93.4317,93.4962,4000.0
2015-04-24 12:20:00,101.38,101.42,101.38,101.4,2000.0,93.5055,93.5423,93.5055,93.5239,2000.0
2015-04-24 12:25:00,101.43,101.49,101.42,101.46,7400.0,93.5516,93.6069,93.5423,93.5792,7400.0
2015-04-24 12:30:00,101.45,101.56,101.45,101.54,8200.0,93.57,93.6715,93.57,93.653,8200.0
2015-04-24 12:35:00,101.53,101.53,101.49,101.5,4500.0,93.6438,93.6438,93.6069,93.6161,4500.0
2015-04-24 12:40:00,101.49,101.51,101.44,101.51,3500.0,93.6069,93.6254,93.5608,93.6254,3500.0
2015-04-24 12:45:00,101.5,101.5,101.41,101.41,7200.0,93.6161,93.6161,93.5331,93.5331,7200.0
2015-04-24 12:50:00,101.42,101.44,101.35,101.42,5900.0,93.5423,93.5608,93.4778,93.5423,5900.0
2015-04-24 12:55:00,101.42,101.42,101.36,101.37,2000.0,93.5423,93.5423,93.487,93.4962,2000.0
2015-04-24 13:00:00,101.35,101.41,101.33,101.38,5100.0,93.4778,93.5331,93.4593,93.5055,5100.0
2015-04-24 13:05:00,101.38,101.39,101.32,101.39,8600.0,93.5055,93.5147,93.4501,93.5147,8600.0
2015-04-24 13:10:00,101.39,101.46,101.37,101.46,4100.0,93.5147,93.5792,93.4962,93.5792,4100.0
2015-04-24 13:15:00,101.46,101.52,101.43,101.48,8000.0,93.5792,93.6346,93.5516,93.5977,8000.0
2015-04-24 13:20:00,101.47,101.47,101.43,101.46,1900.0,93.5885,93.5885,93.5516,93.5792,1900.0
2015-04-24 13:25:00,101.46,101.46,101.41,101.45,3100.0,93.5792,93.5792,93.5331,93.57,3100.0
2015-04-24 13:30:00,101.45,101.45,101.33,101.34,5300.0,93.57,93.57,93.4593,93.4686,5300.0
2015-04-24 13:35:00,101.33,101.36,101.3,101.32,5200.0,93.4593,93.487,93.4317,93.4501,5200.0
2015-04-24 13:40:00,101.33,101.36,101.31,101.33,3400.0,93.4593,93.487,93.4409,93.4593,3400.0
2015-04-24 13:45:00,101.34,101.39,101.31,101.35,7200.0,93.4686,93.5147,93.4409,93.4778,7200.0
2015-04-24 13:50:00,101.35,101.38,101.31,101.36,3500.0,93.4778,93.5055,93.4409,93.487,3500.0
2015-04-24 13:55:00,101.39,101.43,101.38,101.38,2800.0,93.5147,93.5516,93.5055,93.5055,2800.0
2015-04-24 14:00:00,101.38,101.44,101.35,101.37,9300.0,93.5055,93.5608,93.4778,93.4962,9300.0
2015-04-24 14:05:00,101.38,101.41,101.34,101.35,6100.0,93.5055,93.5331,93.4686,93.4778,6100.0
2015-04-24 14:10:00,101.36,101.43,101.34,101.43,3300.0,93.487,93.5516,93.4686,93.5516,3300.0
2015-04-24 14:15:00,101.43,101.43,101.31,101.31,3600.0,93.5516,93.5516,93.4409,93.4409,3600.0
2015-04-24 14:20:00,101.32,101.33,101.28,101.3,6900.0,93.4501,93.4593,93.4132,93.4317,6900.0
2015-04-24 14:25:00,101.3,101.36,101.3,101.36,6000.0,93.4317,93.487,93.4317,93.487,6000.0
2015-04-24 14:30:00,101.39,101.39,101.32,101.32,8400.0,93.5147,93.5147,93.4501,93.4501,8400.0
2015-04-24 14:35:00,101.32,101.42,101.32,101.38,6800.0,93.4501,93.5423,93.4501,93.5055,6800.0
2015-04-24 14:40:00,101.37,101.45,101.34,101.45,8800.0,93.4962,93.57,93.4686,93.57,8800.0
2015-04-24 14:45:00,101.46,101.5,101.4,101.4,4900.0,93.5792,93.6161,93.5239,93.5239,4900.0
2015-04-24 14:50:00,101.39,101.44,101.33,101.35,5400.0,93.5147,93.5608,93.4593,93.4778,5400.0
2015-04-24 14:55:00,101.38,101.4,101.31,101.37,4600.0,93.5055,93.5239,93.4409,93.4962,4600.0
2015-04-24 15:00:00,101.36,101.4,101.28,101.3,6000.0,93.487,93.5239,93.4132,93.4317,6000.0
2015-04-24 15:05:00,101.32,101.33,101.19,101.26,14700.0,93.4501,93.4593,93.3302,93.3948,14700.0
2015-04-24 15:10:00,101.26,101.38,101.25,101.33,20200.0,93.3948,93.5055,93.3856,93.4593,20200.0
2015-04-24 15:15:00,101.33,101.39,101.29,101.3,6500.0,93.4593,93.5147,93.4224,93.4317,6500.0
2015-04-24 15:20:00,101.28,101.36,101.24,101.25,13100.0,93.4132,93.487,93.3763,93.3856,13100.0
2015-04-24 15:25:00,101.25,101.31,101.22,101.3,7300.0,93.3856,93.4409,93.3579,93.4317,7300.0
2015-04-24 15:30:00,101.31,101.38,101.3,101.38,10500.0,93.4409,93.5055,93.4317,93.5055,10500.0
2015-04-24 15:35:00,101.38,101.42,101.35,101.37,14100.0,93.5055,93.5423,93.4778,93.4962,14100.0
2015-04-24 15:40:00,101.36,101.37,101.3,101.3,16100.0,93.487,93.4962,93.4317,93.4317,16100.0
2015-04-24 15:45:00,101.3,101.35,101.28,101.29,15900.0,93.4317,93.4778,93.4132,93.4224,15900.0
2015-04-24 15:50:00,101.28,101.28,101.22,101.27,27000.0,93.4132,93.4132,93.3579,93.404,27000.0
2015-04-24 15:55:00,101.27,101.27,101.21,101.22,33600.0,93.404,93.404,93.3487,93.3579,33600.0
2015-04-27 09:30:00,101.46,101.67,101.0,101.43,19700.0,93.5792,93.7729,93.155,93.5516,19700.0
2015-04-27 09:35:00,101.39,101.59,101.05,101.56,11100.0,93.5147,93.6991,93.2011,93.6715,11100.0
2015-04-27 09:40:00,101.54,101.94,101.52,101.92,11900.0,93.653,94.022,93.6346,94.0035,11900.0
2015-04-27 09:45:00,101.87,101.92,101.46,101.46,7400.0,93.9574,94.0035,93.5792,93.5792,7400.0
2015-04-27 09:50:00,101.51,101.64,101.48,101.64,9200.0,93.6254,93.7453,93.5977,93.7453,9200.0
2015-04-27 09:55:00,101.63,101.91,101.63,101.89,2000.0,93.736,93.9943,93.736,93.9758,2000.0
2015-04-27 10:00:00,101.83,101.87,101.76,101.76,2400.0,93.9205,93.9574,93.8559,93.8559,2400.0
2015-04-27 10:05:00,101.8,101.88,101.76,101.84,2600.0,93.8928,93.9666,93.8559,93.9297,2600.0
2015-04-27 10:10:00,101.86,101.87,101.74,101.76,4100.0,93.9482,93.9574,93.8375,93.8559,4100.0
2015-04-27 10:15:00,101.74,101.81,101.71,101.81,2300.0,93.8375,93.9021,93.8098,93.9021,2300.0
2015-04-27 10:20:00,101.77,101.77,101.66,101.66,3300.0,93.8652,93.8652,93.7637,93.7637,3300.0
2015-04-27 10:25:00,101.66,101.67,101.62,101.67,1200.0,93.7637,93.7729,93.7268,93.7729,1200.0
2015-04-27 10:30:00,101.69,101.71,101.67,101.67,1200.0,93.7914,93.8098,93.7729,93.7729,1200.0
2015-04-27 10:35:00,101.69,101.7,101.54,101.58,6300.0,93.7914,93.8006,93.653,93.6899,6300.0
2015-04-27 10:40:00,101.57,101.74,101.52,101.74,7000.0,93.6807,93.8375,93.6346,93.8375,7000.0
2015-04-27 10:45:00,101.71,101.71,101.61,101.61,1900.0,93.8098,93.8098,93.7176,93.7176,1900.0
2015-04-27 10:50:00,101.68,101.68,101.56,101.66,3600.0,93.7822,93.7822,93.6715,93.7637,3600.0
2015-04-27 10:55:00,101.68,101.68,101.55,101.62,7000.0,93.7822,93.7822,93.6622,93.7268,7000.0
2015-04-27 11:00:00,101.59,101.65,101.56,101.61,6500.0,93.6991,93.7545,93.6715,93.7176,6500.0
2015-04-27 11:05:00,101.6,101.63,101.55,101.6,3200.0,93.7084,93.736,93.6622,93.7084,3200.0
2015-04-27 11:10:00,101.61,101.69,101.61,101.67,3000.0,93.7176,93.7914,93.7176,93.7729,3000.0
2015-04-27 11:15:00,101.66,101.77,101.56,101.73,16500.0,93.7637,93.8652,93.6715,93.8283,16500.0
2015-04-27 11:20:00,101.73,101.81,101.65,101.7,10700.0,93.8283,93.9021,93.7545,93.8006,10700.0
2015-04-27 11:25:00,101.68,101.8,101.68,101.8,3800.0,93.7822,93.8928,93.7822,93.8928,3800.0
2015-04-27 11:30:00,101.8,101.84,101.75,101.82,4300.0,93.8928,93.9297,93.8467,93.9113,4300.0
2015-04-27 11:35:00,101.85,101.86,101.69,101.73,4000.0,93.9389,93.9482,93.7914,93.8283,4000.0
2015-04-27 11:40:00,101.74,101.78,101.72,101.72,2900.0,93.8375,93.8744,93.819,93.819,2900.0
2015-04-27 11:45:00,101.75,101.75,101.6,101.62,1800.0,93.8467,93.8467,93.7084,93.7268,1800.0
2015-04-27 11:50:00,101.62,101.62,101.5,101.57,2700.0,93.7268,93.7268,93.6161,93.6807,2700.0
2015-04-27 11:55:00,101.53,101.6,101.5,101.58,8100.0,93.6438,93.7084,93.6161,93.6899,8100.0
2015-04-27 12:00:00,101.56,101.6,101.53,101.6,1900.0,93.6715,93.7084,93.6438,93.7084,1900.0
2015-04-27 12:05:00,101.61,101.63,101.56,101.57,2300.0,93.7176,93.736,93.6715,93.6807,2300.0
2015-04-27 12:10:00,101.57,101.58,101.52,101.55,5600.0,93.6807,93.6899,93.6346,93.6622,5600.0
2015-04-27 12:15:00,101.53,101.55,101.35,101.36,6900.0,93.6438,93.6622,93.4778,93.487,6900.0
2015-04-27 12:20:00,101.36,101.48,101.36,101.48,4900.0,93.487,93.5977,93.487,93.5977,4900.0
2015-04-27 12:25:00,101.48,101.52,101.46,101.52,3500.0,93.5977,93.6346,93.5792,93.6346,3500.0
2015-04-27 12:30:00,101.52,101.53,101.44,101.44,3800.0,93.6346,93.6438,93.5608,93.5608,3800.0
2015-04-27 12:35:00,101.42,101.49,101.42,101.45,3300.0,93.5423,93.6069,93.5423,93.57,3300.0
2015-04-27 12:40:00,101.43,101.43,101.38,101.41,4000.0,93.5516,93.5516,93.5055,93.5331,4000.0
2015-04-27 12:45:00,101.41,101.46,101.36,101.43,3300.0,93.5331,93.5792,93.487,93.5516,3300.0
2015-04-27 12:50:00,101.44,101.46,101.35,101.44,16400.0,93.5608,93.5792,93.4778,93.5608,16400.0
2015-04-27 12:55:00,101.41,101.49,101.37,101.48,3500.0,93.5331,93.6069,93.4962,93.5977,3500.0
2015-04-27 13:00:00,101.48,101.53,101.46,101.53,4600.0,93.5977,93.6438,93.5792,93.6438,4600.0
2015-04-27 13:05:00,101.52,101.55,101.5,101.51,5300.0,93.6346,93.6622,93.6161,93.6254,5300.0
2015-04-27 13:10:00,101.49,101.52,101.43,101.44,4500.0,93.6069,93.6346,93.5516,93.5608,4500.0
2015-04-27 13:15:00,101.43,101.45,101.33,101.35,4700.0,93.5516,93.57,93.4593,93.4778,4700.0
2015-04-27 13:20:00,101.35,101.38,101.3,101.37,18300.0,93.4778,93.5055,93.4317,93.4962,18300.0
2015-04-27 13:25:00,101.37,101.46,101.36,101.44,14700.0,93.4962,93.5792,93.487,93.5608,14700.0
2015-04-27 13:30:00,101.46,101.47,101.4,101.46,7200.0,93.5792,93.5885,93.5239,93.5792,7200.0
2015-04-27 13:35:00,101.42,101.53,101.42,101.51,3900.0,93.5423,93.6438,93.5423,93.6254,3900.0
2015-04-27 13:40:00,101.48,101.49,101.41,101.46,3700.0,93.5977,93.6069,93.5331,93.5792,3700.0
2015-04-27 13:45:00,101.45,101.49,101.38,101.38,3300.0,93.57,93.6069,93.5055,93.5055,3300.0
2015-04-27 13:50:00,101.39,101.44,101.38,101.4,12100.0,93.5147,93.5608,93.5055,93.5239,12100.0
2015-04-27 13:55:00,101.4,101.46,101.4,101.41,4700.0,93.5239,93.5792,93.5239,93.5331,4700.0
2015-04-27 14:00:00,101.4,101.43,101.37,101.39,8200.0,93.5239,93.5516,93.4962,93.5147,8200.0
2015-04-27 14:05:00,101.41,101.46,101.4,101.44,7200.0,93.5331,93.5792,93.5239,93.5608,7200.0
2015-04-27 14:10:00,101.44,101.47,101.41,101.44,5700.0,93.5608,93.5885,93.5331,93.5608,5700.0
2015-04-27 14:15:00,101.44,101.52,101.43,101.5,6400.0,93.5608,93.6346,93.5516,93.6161,6400.0
2015-04-27 14:20:00,101.52,101.6,101.47,101.59,9500.0,93.6346,93.7084,93.5885,93.6991,9500.0
2015-04-27 14:25:00,101.59,101.68,101.59,101.62,6100.0,93.6991,93.7822,93.6991,93.7268,6100.0
2015-04-27 14:30:00,101.62,101.62,101.54,101.6,6400.0,93.7268,93.7268,93.653,93.7084,6400.0
2015-04-27 14:35:00,101.6,101.61,101.5,101.53,18000.0,93.7084,93.7176,93.6161,93.6438,18000.0
2015-04-27 14:40:00,101.54,101.66,101.54,101.64,13600.0,93.653,93.7637,93.653,93.7453,13600.0
2015-04-27 14:45:00,101.63,101.68,101.59,101.67,8900.0,93.736,93.7822,93.6991,93.7729,8900.0
2015-04-27 14:50:00,101.65,101.67,101.58,101.65,10700.0,93.7545,93.7729,93.6899,93.7545,10700.0
2015-04-27 14:55:00,101.66,101.74,101.63,101.74,12400.0,93.7637,93.8375,93.736,93.8375,12400.0
2015-04-27 15:00:00,101.74,101.76,101.66,101.68,12300.0,93.8375,93.8559,93.7637,93.7822,12300.0
2015-04-27 15:05:00,101.71,101.71,101.64,101.67,11800.0,93.8098,93.8098,93.7453,93.7729,11800.0
2015-04-27 15:10:00,101.67,101.71,101.58,101.6,12700.0,93.7729,93.8098,93.6899,93.7084,12700.0
2015-04-27 15:15:00,101.6,101.6,101.46,101.46,14700.0,93.7084,93.7084,93.5792,93.5792,14700.0
2015-04-27 15:20:00,101.46,101.59,101.45,101.57,17100.0,93.5792,93.6991,93.57,93.6807,17100.0
2015-04-27 15:25:00,101.57,101.62,101.56,101.6,18400.0,93.6807,93.7268,93.6715,93.7084,18400.0
2015-04-27 15:30:00,101.57,101.6,101.46,101.52,16700.0,93.6807,93.7084,93.5792,93.6346,16700.0
2015-04-27 15:35:00,101.52,101.61,101.51,101.57,26200.0,93.6346,93.7176,93.6254,93.6807,26200.0
2015-04-27 15:40:00,101.55,101.59,101.51,101.58,16000.0,93.6622,93.6991,93.6254,93.6899,16000.0
2015-04-27 15:45:00,101.58,101.59,101.41,101.47,33800.0,93.6899,93.6991,93.5331,93.5885,33800.0
2015-04-27 15:50:00,101.47,101.48,101.41,101.45,53000.0,93.5885,93.5977,93.5331,93.57,53000.0
2015-04-27 15:55:00,101.46,101.63,101.43,101.6,63400.0,93.5792,93.736,93.5516,93.7084,63400.0
2015-04-28 09:30:00,101.12,101.57,100.83,101.48,28200.0,93.2656,93.6807,92.9982,93.5977,28200.0
2015-04-28 09:35:00,101.38,101.74,101.36,101.7,11000.0,93.5055,93.8375,93.487,93.8006,11000.0
2015-04-28 09:40:00,101.75,101.82,101.61,101.82,5700.0,93.8467,93.9113,93.7176,93.9113,5700.0
2015-04-28 09:45:00,101.85,101.88,101.6,101.64,8600.0,93.9389,93.9666,93.7084,93.7453,8600.0
2015-04-28 09:50:00,101.7,101.94,101.7,101.9,10000.0,93.8006,94.022,93.8006,93.9851,10000.0
2015-04-28 09:55:00,101.87,101.87,101.67,101.67,8000.0,93.9574,93.9574,93.7729,93.7729,8000.0
2015-04-28 10:00:00,101.67,101.72,101.5,101.56,12200.0,93.7729,93.819,93.6161,93.6715,12200.0
2015-04-28 10:05:00,101.58,101.63,101.38,101.46,9900.0,93.6899,93.736,93.5055,93.5792,9900.0
2015-04-28 10:10:00,101.43,101.43,100.98,101.04,10300.0,93.5516,93.5516,93.1365,93.1919,10300.0
2015-04-28 10:15:00,101.0,101.2,101.0,101.2,5000.0,93.155,93.3394,93.155,93.3394,5000.0
2015-04-28 10:20:00,101.2,101.4,101.17,101.4,8100.0,93.3394,93.5239,93.3118,93.5239,8100.0
2015-04-28 10:25:00,101.46,101.54,101.41,101.41,5200.0,93.5792,93.653,93.5331,93.5331,5200.0
2015-04-28 10:30:00,101.4,101.72,101.39,101.72,8600.0,93.5239,93.819,93.5147,93.819,8600.0
2015-04-28 10:35:00,101.68,101.7,101.56,101.65,7300.0,93.7822,93.8006,93.6715,93.7545,7300.0
2015-04-28 10:40:00,101.68,101.83,101.64,101.64,9500.0,93.7822,93.9205,93.7453,93.7453,9500.0
2015-04-28 10:45:00,101.61,101.69,101.58,101.61,6600.0,93.7176,93.7914,93.6899,93.7176,6600.0
2015-04-28 10:50:00,101.59,101.7,101.48,101.48,6900.0,93.6991,93.8006,93.5977,93.5977,6900.0
2015-04-28 10:55:00,101.5,101.64,101.49,101.49,8900.0,93.6161,93.7453,93.6069,93.6069,8900.0
2015-04-28 11:00:00,101.55,101.7,101.54,101.68,8700.0,93.6622,93.8006,93.653,93.7822,8700.0
2015-04-28 11:05:00,101.69,101.71,101.57,101.59,7900.0,93.7914,93.8098,93.6807,93.6991,7900.0
2015-04-28 11:10:00,101.61,101.66,101.56,101.56,7200.0,93.7176,93.7637,93.6715,93.6715,7200.0
2015-04-28 11:15:00,101.58,101.62,101.44,101.51,4800.0,93.6899,93.7268,93.5608,93.6254,4800.0
2015-04-28 11:20:00,101.55,101.56,101.46,101.47,5200.0,93.6622,93.6715,93.5792,93.5885,5200.0
2015-04-28 11:25:00,101.47,101.65,101.47,101.54,7200.0,93.5885,93.7545,93.5885,93.653,7200.0
2015-04-28 11:30:00,101.53,101.73,101.53,101.68,13300.0,93.6438,93.8283,93.6438,93.7822,13300.0
2015-04-28 11:35:00,101.73,101.8,101.71,101.72,7600.0,93.8283,93.8928,93.8098,93.819,7600.0
2015-04-28 11:40:00,101.74,101.77,101.63,101.63,8800.0,93.8375,93.8652,93.736,93.736,8800.0
2015-04-28 11:45:00,101.63,101.87,101.63,101.86,7100.0,93.736,93.9574,93.736,93.9482,7100.0
2015-04-28 11:50:00,101.84,101.87,101.71,101.75,11400.0,93.9297,93.9574,93.8098,93.8467,11400.0
2015-04-28 11:55:00,101.75,101.75,101.69,101.75,2300.0,93.8467,93.8467,93.7914,93.8467,2300.0
2015-04-28 12:00:00,101.73,101.8,101.67,101.71,5500.0,93.8283,93.8928,93.7729,93.8098,5500.0
2015-04-28 12:05:00,101.69,101.78,101.69,101.78,11400.0,93.7914,93.8744,93.7914,93.8744,11400.0
2015-04-28 12:10:00,101.77,101.77,101.71,101.74,2300.0,93.8652,93.8652,93.8098,93.8375,2300.0
2015-04-28 12:15:00,101.75,101.75,101.66,101.66,3400.0,93.8467,93.8467,93.7637,93.7637,3400.0
2015-04-28 12:20:00,101.65,101.71,101.63,101.7,4700.0,93.7545,93.8098,93.736,93.8006,4700.0
2015-04-28 12:25:00,101.67,101.77,101.65,101.7,3800.0,93.7729,93.8652,93.7545,93.8006,3800.0
2015-04-28 12:30:00,101.72,101.84,101.72,101.76,4900.0,93.819,93.9297,93.819,93.8559,4900.0
2015-04-28 12:35:00,101.78,101.8,101.71,101.76,3200.0,93.8744,93.8928,93.8098,93.8559,3200.0
2015-04-28 12:40:00,101.77,101.86,101.76,101.83,4800.0,93.8652,93.9482,93.8559,93.9205,4800.0
2015-04-28 12:45:00,101.85,101.95,101.85,101.89,6600.0,93.9389,94.0312,93.9389,93.9758,6600.0
2015-04-28 12:50:00,101.89,102.15,101.88,102.14,15000.0,93.9758,94.2156,93.9666,94.2064,15000.0
2015-04-28 12:55:00,102.14,102.17,102.03,102.07,3600.0,94.2064,94.2341,94.105,94.1419,3600.0
2015-04-28 13:00:00,102.03,102.1,102.02,102.08,4300.0,94.105,94.1695,94.0957,94.1511,4300.0
2015-04-28 13:05:00,102.08,102.08,102.0,102.0,4200.0,94.1511,94.1511,94.0773,94.0773,4200.0
2015-04-28 13:10:00,101.99,102.08,101.96,102.01,3900.0,94.0681,94.1511,94.0404,94.0865,3900.0
2015-04-28 13:15:00,101.99,102.06,101.93,102.06,4300.0,94.0681,94.1326,94.0127,94.1326,4300.0
2015-04-28 13:20:00,101.99,102.09,101.98,102.05,3600.0,94.0681,94.1603,94.0588,94.1234,3600.0
2015-04-28 13:25:00,102.04,102.14,101.98,102.09,6100.0,94.1142,94.2064,94.0588,94.1603,6100.0
2015-04-28 13:30:00,102.06,102.08,101.94,101.97,2800.0,94.1326,94.1511,94.022,94.0496,2800.0
2015-04-28 13:35:00,101.94,102.0,101.86,101.99,5300.0,94.022,94.0773,93.9482,94.0681,5300.0
2015-04-28 13:40:00,101.96,102.07,101.93,102.07,6600.0,94.0404,94.1419,94.0127,94.1419,6600.0
2015-04-28 13:45:00,102.06,102.06,101.97,101.98,4800.0,94.1326,94.1326,94.0496,94.0588,4800.0
2015-04-28 13:50:00,101.98,101.98,101.91,101.95,3200.0,94.0588,94.0588,93.9943,94.0312,3200.0
2015-04-28 13:55:00,101.97,101.99,101.87,101.87,5000.0,94.0496,94.0681,93.9574,93.9574,5000.0
2015-04-28 14:00:00,101.87,101.88,101.74,101.76,4700.0,93.9574,93.9666,93.8375,93.8559,4700.0
2015-04-28 14:05:00,101.75,101.8,101.71,101.8,6000.0,93.8467,93.8928,93.8098,93.8928,6000.0
2015-04-28 14:10:00,101.8,101.87,101.76,101.77,3700.0,93.8928,93.9574,93.8559,93.8652,3700.0
2015-04-28 14:15:00,101.72,101.77,101.71,101.71,2400.0,93.819,93.8652,93.8098,93.8098,2400.0
2015-04-28 14:20:00,101.67,101.69,101.61,101.66,3400.0,93.7729,93.7914,93.7176,93.7637,3400.0
2015-04-28 14:25:00,101.65,101.78,101.63,101.76,3900.0,93.7545,93.8744,93.736,93.8559,3900.0
2015-04-28 14:30:00,101.72,101.82,101.67,101.78,5400.0,93.819,93.9113,93.7729,93.8744,5400.0
2015-04-28 14:35:00,101.77,101.77,101.69,101.72,2800.0,93.8652,93.8652,93.7914,93.819,2800.0
2015-04-28 14:40:00,101.71,101.8,101.71,101.79,3300.0,93.8098,93.8928,93.8098,93.8836,3300.0
2015-04-28 14:45:00,101.75,101.8,101.67,101.67,8300.0,93.8467,93.8928,93.7729,93.7729,8300.0
2015-04-28 14:50:00,101.68,101.73,101.61,101.7,5500.0,93.7822,93.8283,93.7176,93.8006,5500.0
2015-04-28 14:55:00,101.68,101.72,101.67,101.72,2800.0,93.7822,93.819,93.7729,93.819,2800.0
2015-04-28 15:00:00,101.7,101.77,101.66,101.77,5400.0,93.8006,93.8652,93.7637,93.8652,5400.0
2015-04-28 15:05:00,101.78,101.81,101.73,101.74,3100.0,93.8744,93.9021,93.8283,93.8375,3100.0
2015-04-28 15:10:00,101.74,101.82,101.74,101.79,4600.0,93.8375,93.9113,93.8375,93.8836,4600.0
2015-04-28 15:15:00,101.78,101.8,101.69,101.71,7200.0,93.8744,93.8928,93.7914,93.8098,7200.0
2015-04-28 15:20:00,101.68,101.74,101.63,101.67,6700.0,93.7822,93.8375,93.736,93.7729,6700.0
2015-04-28 15:25:00,101.67,101.7,101.61,101.68,6600.0,93.7729,93.8006,93.7176,93.7822,6600.0
2015-04-28 15:30:00,101.67,101.75,101.66,101.72,11100.0,93.7729,93.8467,93.7637,93.819,11100.0
2015-04-28 15:35:00,101.73,101.73,101.65,101.66,6300.0,93.8283,93.8283,93.7545,93.7637,6300.0
2015-04-28 15:40:00,101.66,101.68,101.63,101.66,11100.0,93.7637,93.7822,93.736,93.7637,11100.0
2015-04-28 15:45:00,101.65,101.65,101.53,101.56,10800.0,93.7545,93.7545,93.6438,93.6715,10800.0
2015-04-28 15:50:00,101.47,101.6,101.43,101.56,46200.0,93.5885,93.7084,93.5516,93.6715,46200.0
2015-04-28 15:55:00,101.57,101.68,101.53,101.65,44200.0,93.6807,93.7822,93.6438,93.7545,44200.0
2015-04-29 09:30:00,100.92,101.39,100.8,101.39,25400.0,93.0812,93.5147,92.9705,93.5147,25400.0
2015-04-29 09:35:00,101.42,101.77,101.42,101.76,7500.0,93.5423,93.8652,93.5423,93.8559,7500.0
2015-04-29 09:40:00,101.76,101.78,101.58,101.73,7900.0,93.8559,93.8744,93.6899,93.8283,7900.0
2015-04-29 09:45:00,101.73,101.76,101.65,101.68,4700.0,93.8283,93.8559,93.7545,93.7822,4700.0
2015-04-29 09:50:00,101.62,101.66,101.5,101.63,8800.0,93.7268,93.7637,93.6161,93.736,8800.0
2015-04-29 09:55:00,101.61,101.62,101.38,101.44,9300.0,93.7176,93.7268,93.5055,93.5608,9300.0
2015-04-29 10:00:00,101.46,101.6,101.37,101.47,16700.0,93.5792,93.7084,93.4962,93.5885,16700.0
2015-04-29 10:05:00,101.46,101.5,101.34,101.41,13700.0,93.5792,93.6161,93.4686,93.5331,13700.0
2015-04-29 10:10:00,101.42,101.56,101.42,101.53,8500.0,93.5423,93.6715,93.5423,93.6438,8500.0
2015-04-29 10:15:00,101.51,101.52,101.26,101.31,14100.0,93.6254,93.6346,93.3948,93.4409,14100.0
2015-04-29 10:20:00,101.28,101.29,101.01,101.09,6700.0,93.4132,93.4224,93.1642,93.238,6700.0
2015-04-29 10:25:00,101.06,101.16,101.03,101.03,4700.0,93.2103,93.3025,93.1826,93.1826,4700.0
2015-04-29 10:30:00,101.01,101.2,100.99,101.18,8900.0,93.1642,93.3394,93.1457,93.321,8900.0
2015-04-29 10:35:00,101.18,101.22,101.09,101.16,5300.0,93.321,93.3579,93.238,93.3025,5300.0
2015-04-29 10:40:00,101.16,101.19,101.07,101.12,5800.0,93.3025,93.3302,93.2195,93.2656,5800.0
2015-04-29 10:45:00,101.11,101.15,101.01,101.15,8100.0,93.2564,93.2933,93.1642,93.2933,8100.0
2015-04-29 10:50:00,101.16,101.27,101.13,101.23,8300.0,93.3025,93.404,93.2749,93.3671,8300.0
2015-04-29 10:55:00,101.2,101.28,101.07,101.16,10100.0,93.3394,93.4132,93.2195,93.3025,10100.0
2015-04-29 11:00:00,101.16,101.44,101.16,101.35,3800.0,93.3025,93.5608,93.3025,93.4778,3800.0
2015-04-29 11:05:00,101.32,101.43,101.32,101.43,3400.0,93.4501,93.5516,93.4501,93.5516,3400.0
2015-04-29 11:10:00,101.46,101.46,101.28,101.34,6000.0,93.5792,93.5792,93.4132,93.4686,6000.0
2015-04-29 11:15:00,101.37,101.45,101.35,101.4,4600.0,93.4962,93.57,93.4778,93.5239,4600.0
2015-04-29 11:20:00,101.41,101.5,101.39,101.47,14800.0,93.5331,93.6161,93.5147,93.5885,14800.0
2015-04-29 11:25:00,101.5,101.51,101.37,101.37,8800.0,93.6161,93.6254,93.4962,93.4962,8800.0
2015-04-29 11:30:00,101.4,101.43,101.3,101.31,5300.0,93.5239,93.5516,93.4317,93.4409,5300.0
2015-04-29 11:35:00,101.34,101.34,101.22,101.25,4900.0,93.4686,93.4686,93.3579,93.3856,4900.0
2015-04-29 11:40:00,101.27,101.31,101.2,101.23,4000.0,93.404,93.4409,93.3394,93.3671,4000.0
2015-04-29 11:45:00,101.19,101.22,101.16,101.16,3300.0,93.3302,93.3579,93.3025,93.3025,3300.0
2015-04-29 11:50:00,101.17,101.25,101.11,101.13,4900.0,93.3118,93.3856,93.2564,93.2749,4900.0
2015-04-29 11:55:00,101.13,101.21,101.11,101.19,6000.0,93.2749,93.3487,93.2564,93.3302,6000.0
2015-04-29 12:00:00,101.19,101.23,101.09,101.1,6200.0,93.3302,93.3671,93.238,93.2472,6200.0
2015-04-29 12:05:00,101.12,101.17,101.11,101.15,5800.0,93.2656,93.3118,93.2564,93.2933,5800.0
2015-04-29 12:10:00,101.16,101.16,100.89,100.93,8300.0,93.3025,93.3025,93.0535,93.0904,8300.0
2015-04-29 12:15:00,100.94,100.99,100.87,100.87,7100.0,93.0996,93.1457,93.0351,93.0351,7100.0
2015-04-29 12:20:00,100.86,101.11,100.86,101.06,9100.0,93.0258,93.2564,93.0258,93.2103,9100.0
2015-04-29 12:25:00,101.02,101.06,100.9,100.95,5700.0,93.1734,93.2103,93.0627,93.1089,5700.0
2015-04-29 12:30:00,100.95,100.95,100.86,100.94,6700.0,93.1089,93.1089,93.0258,93.0996,6700.0
2015-04-29 12:35:00,100.94,100.95,100.86,100.9,4400.0,93.0996,93.1089,93.0258,93.0627,4400.0
2015-04-29 12:40:00,100.87,101.0,100.84,100.91,9000.0,93.0351,93.155,93.0074,93.072,9000.0
2015-04-29 12:45:00,100.93,101.0,100.92,100.97,6900.0,93.0904,93.155,93.0812,93.1273,6900.0
2015-04-29 12:50:00,100.94,100.96,100.9,100.93,1800.0,93.0996,93.1181,93.0627,93.0904,1800.0
2015-04-29 12:55:00,100.97,101.1,100.97,101.09,2500.0,93.1273,93.2472,93.1273,93.238,2500.0
2015-04-29 13:00:00,101.1,101.1,100.97,100.97,4300.0,93.2472,93.2472,93.1273,93.1273,4300.0
2015-04-29 13:05:00,100.96,100.96,100.86,100.9,4900.0,93.1181,93.1181,93.0258,93.0627,4900.0
2015-04-29 13:10:00,100.89,101.0,100.84,101.0,5200.0,93.0535,93.155,93.0074,93.155,5200.0
2015-04-29 13:15:00,101.0,101.04,100.97,101.01,4600.0,93.155,93.1919,93.1273,93.1642,4600.0
2015-04-29 13:20:00,100.99,101.0,100.88,100.9,7500.0,93.1457,93.155,93.0443,93.0627,7500.0
2015-04-29 13:25:00,100.89,100.93,100.85,100.89,3700.0,93.0535,93.0904,93.0166,93.0535,3700.0
2015-04-29 13:30:00,100.92,100.96,100.91,100.93,4300.0,93.0812,93.1181,93.072,93.0904,4300.0
2015-04-29 13:35:00,100.93,101.03,100.9,101.03,6100.0,93.0904,93.1826,93.0627,93.1826,6100.0
2015-04-29 13:40:00,101.02,101.19,101.01,101.18,5200.0,93.1734,93.3302,93.1642,93.321,5200.0
2015-04-29 13:45:00,101.16,101.2,101.13,101.14,7900.0,93.3025,93.3394,93.2749,93.2841,7900.0
2015-04-29 13:50:00,101.14,101.2,101.12,101.2,5800.0,93.2841,93.3394,93.2656,93.3394,5800.0
2015-04-29 13:55:00,101.18,101.31,101.17,101.27,5700.0,93.321,93.4409,93.3118,93.404,5700.0
2015-04-29 14:00:00,101.28,101.32,100.93,101.07,15700.0,93.4132,93.4501,93.0904,93.2195,15700.0
2015-04-29 14:05:00,101.13,101.23,101.05,101.11,5800.0,93.2749,93.3671,93.2011,93.2564,5800.0
2015-04-29 14:10:00,101.16,101.18,100.87,100.92,7100.0,93.3025,93.321,93.0351,93.0812,7100.0
2015-04-29 14:15:00,100.91,101.17,100.91,101.1,10800.0,93.072,93.3118,93.072,93.2472,10800.0
2015-04-29 14:20:00,101.1,101.33,101.09,101.29,5600.0,93.2472,93.4593,93.238,93.4224,5600.0
2015-04-29 14:25:00,101.32,101.34,101.2,101.34,7800.0,93.4501,93.4686,93.3394,93.4686,7800.0
2015-04-29 14:30:00,101.28,101.45,101.22,101.41,6300.0,93.4132,93.57,93.3579,93.5331,6300.0
2015-04-29 14:35:00,101.4,101.48,101.31,101.35,7800.0,93.5239,93.5977,93.4409,93.4778,7800.0
2015-04-29 14:40:00,101.41,101.88,101.37,101.79,23600.0,93.5331,93.9666,93.4962,93.8836,23600.0
2015-04-29 14:45:00,101.79,102.03,101.66,102.0,17700.0,93.8836,94.105,93.7637,94.0773,17700.0
2015-04-29 14:50:00,101.98,102.09,101.77,101.88,15200.0,94.0588,94.1603,93.8652,93.9666,15200.0
2015-04-29 14:55:00,101.92,101.92,101.78,101.81,5700.0,94.0035,94.0035,93.8744,93.9021,5700.0
2015-04-29 15:00:00,101.83,101.85,101.62,101.65,9400.0,93.9205,93.9389,93.7268,93.7545,9400.0
2015-04-29 15:05:00,101.61,101.71,101.57,101.67,13800.0,93.7176,93.8098,93.6807,93.7729,13800.0
2015-04-29 15:10:00,101.65,101.65,101.43,101.56,14500.0,93.7545,93.7545,93.5516,93.6715,14500.0
2015-04-29 15:15:00,101.59,101.6,101.36,101.48,11200.0,93.6991,93.7084,93.487,93.5977,11200.0
2015-04-29 15:20:00,101.47,101.68,101.43,101.59,10700.0,93.5885,93.7822,93.5516,93.6991,10700.0
2015-04-29 15:25:00,101.58,101.64,101.49,101.5,16100.0,93.6899,93.7453,93.6069,93.6161,16100.0
2015-04-29 15:30:00,101.49,101.57,101.47,101.54,11600.0,93.6069,93.6807,93.5885,93.653,11600.0
2015-04-29 15:35:00,101.53,101.62,101.5,101.54,22000.0,93.6438,93.7268,93.6161,93.653,22000.0
2015-04-29 15:40:00,101.54,101.55,101.32,101.33,21300.0,93.653,93.6622,93.4501,93.4593,21300.0
2015-04-29 15:45:00,101.33,101.38,101.2,101.29,37200.0,93.4593,93.5055,93.3394,93.4224,37200.0
2015-04-29 15:50:00,101.27,101.31,101.21,101.25,55500.0,93.404,93.4409,93.3487,93.3856,55500.0
2015-04-29 15:55:00,101.24,101.3,101.16,101.17,86400.0,93.3763,93.4317,93.3025,93.3118,86400.0
2015-04-30 09:30:00,100.7,101.04,100.63,101.02,20100.0,92.8783,93.1919,92.8137,93.1734,20100.0
2015-04-30 09:35:00,101.04,101.45,101.0,101.35,17200.0,93.1919,93.57,93.155,93.4778,17200.0
2015-04-30 09:40:00,101.36,101.57,101.3,101.39,11300.0,93.487,93.6807,93.4317,93.5147,11300.0
2015-04-30 09:45:00,101.44,101.72,101.43,101.47,17700.0,93.5608,93.819,93.5516,93.5885,17700.0
2015-04-30 09:50:00,101.44,101.44,101.11,101.11,15800.0,93.5608,93.5608,93.2564,93.2564,15800.0
2015-04-30 09:55:00,101.06,101.22,100.95,101.09,9500.0,93.2103,93.3579,93.1089,93.238,9500.0
2015-04-30 10:00:00,101.06,101.11,100.85,100.87,11500.0,93.2103,93.2564,93.0166,93.0351,11500.0
2015-04-30 10:05:00,100.92,101.0,100.84,100.84,19100.0,93.0812,93.155,93.0074,93.0074,19100.0
2015-04-30 10:10:00,100.91,100.93,100.73,100.9,17600.0,93.072,93.0904,92.9059,93.0627,17600.0
2015-04-30 10:15:00,100.85,100.88,100.72,100.77,9100.0,93.0166,93.0443,92.8967,92.9428,9100.0
2015-04-30 10:20:00,100.83,100.98,100.83,100.95,32000.0,92.9982,93.1365,92.9982,93.1089,32000.0
2015-04-30 10:25:00,100.95,100.98,100.8,100.83,32400.0,93.1089,93.1365,92.9705,92.9982,32400.0
2015-04-30 10:30:00,100.82,100.84,100.66,100.78,7000.0,92.9889,93.0074,92.8414,92.9521,7000.0
2015-04-30 10:35:00,100.83,100.99,100.83,100.85,10200.0,92.9982,93.1457,92.9982,93.0166,10200.0
2015-04-30 10:40:00,100.8,100.96,100.73,100.84,6000.0,92.9705,93.1181,92.9059,93.0074,6000.0
2015-04-30 10:45:00,100.85,100.98,100.81,100.85,7500.0,93.0166,93.1365,92.9797,93.0166,7500.0
2015-04-30 10:50:00,100.88,100.95,100.7,100.7,5800.0,93.0443,93.1089,92.8783,92.8783,5800.0
2015-04-30 10:55:00,100.67,100.8,100.57,100.73,5900.0,92.8506,92.9705,92.7584,92.9059,5900.0
2015-04-30 11:00:00,100.76,100.85,100.7,100.85,5400.0,92.9336,93.0166,92.8783,93.0166,5400.0
2015-04-30 11:05:00,100.92,101.04,100.89,101.0,9600.0,93.0812,93.1919,93.0535,93.155,9600.0
2015-04-30 11:10:00,100.98,101.05,100.92,101.04,4600.0,93.1365,93.2011,93.0812,93.1919,4600.0
2015-04-30 11:15:00,101.03,101.12,100.93,101.12,17000.0,93.1826,93.2656,93.0904,93.2656,17000.0
2015-04-30 11:20:00,101.15,101.37,101.12,101.25,4900.0,93.2933,93.4962,93.2656,93.3856,4900.0
2015-04-30 11:25:00,101.25,101.28,101.07,101.23,9500.0,93.3856,93.4132,93.2195,93.3671,9500.0
2015-04-30 11:30:00,101.25,101.36,101.25,101.29,4000.0,93.3856,93.487,93.3856,93.4224,4000.0
2015-04-30 11:35:00,101.32,101.33,101.13,101.21,4000.0,93.4501,93.4593,93.2749,93.3487,4000.0
2015-04-30 11:40:00,101.24,101.26,101.15,101.18,6300.0,93.3763,93.3948,93.2933,93.321,6300.0
2015-04-30 11:45:00,101.17,101.25,101.16,101.22,5800.0,93.3118,93.3856,93.3025,93.3579,5800.0
2015-04-30 11:50:00,101.21,101.22,101.04,101.04,5300.0,93.3487,93.3579,93.1919,93.1919,5300.0
2015-04-30 11:55:00,101.05,101.05,100.76,100.76,8900.0,93.2011,93.2011,92.9336,92.9336,8900.0
2015-04-30 12:00:00,100.77,100.85,100.76,100.78,4100.0,92.9428,93.0166,92.9336,92.9521,4100.0
2015-04-30 12:05:00,100.81,100.81,100.68,100.7,6700.0,92.9797,92.9797,92.8598,92.8783,6700.0
2015-04-30 12:10:00,100.69,100.81,100.65,100.7,5200.0,92.869,92.9797,92.8322,92.8783,5200.0
2015-04-30 12:15:00,100.81,100.87,100.74,100.86,3100.0,92.9797,93.0351,92.9152,93.0258,3100.0
2015-04-30 12:20:00,100.89,100.92,100.76,100.83,6000.0,93.0535,93.0812,92.9336,92.9982,6000.0
2015-04-30 12:25:00,100.81,100.81,100.67,100.71,3400.0,92.9797,92.9797,92.8506,92.8875,3400.0
2015-04-30 12:30:00,100.73,100.73,100.57,100.66,9100.0,92.9059,92.9059,92.7584,92.8414,9100.0
2015-04-30 12:35:00,100.66,100.66,100.6,100.63,9100.0,92.8414,92.8414,92.786,92.8137,9100.0
2015-04-30 12:40:00,100.65,100.66,100.55,100.63,4900.0,92.8322,92.8414,92.7399,92.8137,4900.0
2015-04-30 12:45:00,100.63,100.63,100.46,100.57,5100.0,92.8137,92.8137,92.6569,92.7584,5100.0
2015-04-30 12:50:00,100.64,100.64,100.47,100.48,4300.0,92.8229,92.8229,92.6661,92.6754,4300.0
2015-04-30 12:55:00,100.47,100.63,100.47,100.63,2600.0,92.6661,92.8137,92.6661,92.8137,2600.0
2015-04-30 13:00:00,100.68,100.73,100.62,100.72,3300.0,92.8598,92.9059,92.8045,92.8967,3300.0
2015-04-30 13:05:00,100.71,100.76,100.58,100.75,4800.0,92.8875,92.9336,92.7676,92.9244,4800.0
2015-04-30 13:10:00,100.71,100.72,100.65,100.69,3000.0,92.8875,92.8967,92.8322,92.869,3000.0
2015-04-30 13:15:00,100.68,100.7,100.63,100.66,4600.0,92.8598,92.8783,92.8137,92.8414,4600.0
2015-04-30 13:20:00,100.65,100.65,100.57,100.59,2300.0,92.8322,92.8322,92.7584,92.7768,2300.0
2015-04-30 13:25:00,100.62,100.62,100.5,100.57,8900.0,92.8045,92.8045,92.6938,92.7584,8900.0
2015-04-30 13:30:00,100.54,100.65,100.49,100.64,3500.0,92.7307,92.8322,92.6846,92.8229,3500.0
2015-04-30 13:35:00,100.64,100.65,100.56,100.56,3200.0,92.8229,92.8322,92.7491,92.7491,3200.0
2015-04-30 13:40:00,100.62,100.67,100.61,100.64,2700.0,92.8045,92.8506,92.7953,92.8229,2700.0
2015-04-30 13:45:00,100.63,100.66,100.48,100.48,7800.0,92.8137,92.8414,92.6754,92.6754,7800.0
2015-04-30 13:50:00,100.5,100.51,100.46,100.48,1900.0,92.6938,92.703,92.6569,92.6754,1900.0
2015-04-30 13:55:00,100.51,100.6,100.47,100.5,4500.0,92.703,92.786,92.6661,92.6938,4500.0
2015-04-30 14:00:00,100.52,100.56,100.41,100.46,6500.0,92.7123,92.7491,92.6108,92.6569,6500.0
2015-04-30 14:05:00,100.44,100.56,100.4,100.52,6600.0,92.6385,92.7491,92.6016,92.7123,6600.0
2015-04-30 14:10:00,100.54,100.66,100.48,100.66,7300.0,92.7307,92.8414,92.6754,92.8414,7300.0
2015-04-30 14:15:00,100.65,100.68,100.62,100.63,3000.0,92.8322,92.8598,92.8045,92.8137,3000.0
2015-04-30 14:20:00,100.6,100.64,100.3,100.31,10400.0,92.786,92.8229,92.5093,92.5186,10400.0
2015-04-30 14:25:00,100.33,100.39,100.32,100.33,4600.0,92.537,92.5923,92.5278,92.537,4600.0
2015-04-30 14:30:00,100.33,100.33,100.15,100.18,12300.0,92.537,92.537,92.371,92.3987,12300.0
2015-04-30 14:35:00,100.19,100.24,100.15,100.23,13200.0,92.4079,92.454,92.371,92.4448,13200.0
2015-04-30 14:40:00,100.21,100.21,100.05,100.1,14700.0,92.4263,92.4263,92.2788,92.3249,14700.0
2015-04-30 14:45:00,100.11,100.16,100.05,100.14,14800.0,92.3341,92.3802,92.2788,92.3618,14800.0
2015-04-30 14:50:00,100.11,100.25,100.1,100.22,5600.0,92.3341,92.4632,92.3249,92.4356,5600.0
2015-04-30 14:55:00,100.21,100.23,100.06,100.14,8200.0,92.4263,92.4448,92.288,92.3618,8200.0
2015-04-30 15:00:00,100.12,100.12,99.95,100.05,30200.0,92.3433,92.3433,92.1865,92.2788,30200.0
2015-04-30 15:05:00,100.04,100.1,99.96,99.96,10300.0,92.2695,92.3249,92.1957,92.1957,10300.0
2015-04-30 15:10:00,99.95,99.97,99.81,99.97,13000.0,92.1865,92.205,92.0574,92.205,13000.0
2015-04-30 15:15:00,99.97,100.17,99.96,100.14,12800.0,92.205,92.3894,92.1957,92.3618,12800.0
2015-04-30 15:20:00,100.16,100.21,100.06,100.13,13000.0,92.3802,92.4263,92.288,92.3525,13000.0
2015-04-30 15:25:00,100.13,100.14,99.82,99.94,22700.0,92.3525,92.3618,92.0666,92.1773,22700.0
2015-04-30 15:30:00,99.95,100.17,99.87,100.09,16200.0,92.1865,92.3894,92.1127,92.3157,16200.0
2015-04-30 15:35:00,100.09,100.2,100.03,100.14,23000.0,92.3157,92.4171,92.2603,92.3618,23000.0
2015-04-30 15:40:00,100.14,100.17,99.97,99.97,23800.0,92.3618,92.3894,92.205,92.205,23800.0
2015-04-30 15:45:00,99.96,100.23,99.96,100.19,37000.0,92.1957,92.4448,92.1957,92.4079,37000.0
2015-04-30 15:50:00,100.18,100.22,100.11,100.22,39800.0,92.3987,92.4356,92.3341,92.4356,39800.0
2015-04-30 15:55:00,100.22,100.34,100.19,100.3,62700.0,92.4356,92.5462,92.4079,92.5093,62700.0
2015-05-01 09:30:00,100.33,100.82,100.3,100.3,24300.0,92.537,92.9889,92.5093,92.5093,24300.0
2015-05-01 09:35:00,100.36,100.44,100.13,100.35,21100.0,92.5647,92.6385,92.3525,92.5555,21100.0
2015-05-01 09:40:00,100.39,100.66,100.39,100.5,14700.0,92.5923,92.8414,92.5923,92.6938,14700.0
2015-05-01 09:45:00,100.51,100.63,100.39,100.39,6100.0,92.703,92.8137,92.5923,92.5923,6100.0
2015-05-01 09:50:00,100.37,100.39,100.23,100.31,5500.0,92.5739,92.5923,92.4448,92.5186,5500.0
2015-05-01 09:55:00,100.23,100.3,100.07,100.2,7900.0,92.4448,92.5093,92.2972,92.4171,7900.0
2015-05-01 10:00:00,100.08,100.3,100.07,100.23,6300.0,92.3064,92.5093,92.2972,92.4448,6300.0
2015-05-01 10:05:00,100.23,100.26,100.05,100.12,6000.0,92.4448,92.4724,92.2788,92.3433,6000.0
2015-05-01 10:10:00,100.15,100.3,100.14,100.23,6600.0,92.371,92.5093,92.3618,92.4448,6600.0
2015-05-01 10:15:00,100.22,100.36,100.15,100.36,10900.0,92.4356,92.5647,92.371,92.5647,10900.0
2015-05-01 10:20:00,100.43,100.54,100.36,100.36,9400.0,92.6292,92.7307,92.5647,92.5647,9400.0
2015-05-01 10:25:00,100.39,100.57,100.39,100.49,10400.0,92.5923,92.7584,92.5923,92.6846,10400.0
2015-05-01 10:30:00,100.49,100.6,100.45,100.48,8700.0,92.6846,92.786,92.6477,92.6754,8700.0
2015-05-01 10:35:00,100.48,100.52,100.33,100.34,5900.0,92.6754,92.7123,92.537,92.5462,5900.0
2015-05-01 10:40:00,100.3,100.3,100.06,100.16,10700.0,92.5093,92.5093,92.288,92.3802,10700.0
2015-05-01 10:45:00,100.17,100.28,100.14,100.17,3300.0,92.3894,92.4909,92.3618,92.3894,3300.0
2015-05-01 10:50:00,100.2,100.43,100.2,100.39,8300.0,92.4171,92.6292,92.4171,92.5923,8300.0
2015-05-01 10:55:00,100.38,100.45,100.3,100.44,2200.0,92.5831,92.6477,92.5093,92.6385,2200.0
2015-05-01 11:00:00,100.52,100.64,100.52,100.6,1900.0,92.7123,92.8229,92.7123,92.786,1900.0
2015-05-01 11:05:00,100.56,100.65,100.49,100.5,4500.0,92.7491,92.8322,92.6846,92.6938,4500.0
2015-05-01 11:10:00,100.51,100.56,100.5,100.51,2100.0,92.703,92.7491,92.6938,92.703,2100.0
2015-05-01 11:15:00,100.57,100.6,100.49,100.6,21500.0,92.7584,92.786,92.6846,92.786,21500.0
2015-05-01 11:20:00,100.6,100.66,100.54,100.54,3500.0,92.786,92.8414,92.7307,92.7307,3500.0
2015-05-01 11:25:00,100.55,100.79,100.55,100.75,2200.0,92.7399,92.9613,92.7399,92.9244,2200.0
2015-05-01 11:30:00,100.81,100.86,100.74,100.78,4000.0,92.9797,93.0258,92.9152,92.9521,4000.0
2015-05-01 11:35:00,100.74,100.82,100.71,100.8,16300.0,92.9152,92.9889,92.8875,92.9705,16300.0
2015-05-01 11:40:00,100.79,100.79,100.6,100.6,3400.0,92.9613,92.9613,92.786,92.786,3400.0
2015-05-01 11:45:00,100.62,100.62,100.44,100.44,4300.0,92.8045,92.8045,92.6385,92.6385,4300.0
2015-05-01 11:50:00,100.39,100.43,100.35,100.37,3500.0,92.5923,92.6292,92.5555,92.5739,3500.0
2015-05-01 11:55:00,100.32,100.47,100.32,100.39,6900.0,92.5278,92.6661,92.5278,92.5923,6900.0
2015-05-01 12:00:00,100.38,100.39,100.28,100.35,6700.0,92.5831,92.5923,92.4909,92.5555,6700.0
2015-05-01 12:05:00,100.37,100.37,100.21,100.31,3200.0,92.5739,92.5739,92.4263,92.5186,3200.0
2015-05-01 12:10:00,100.27,100.34,100.26,100.33,2200.0,92.4817,92.5462,92.4724,92.537,2200.0
2015-05-01 12:15:00,100.36,100.4,100.32,100.36,4200.0,92.5647,92.6016,92.5278,92.5647,4200.0
2015-05-01 12:20:00,100.39,100.47,100.3,100.47,4100.0,92.5923,92.6661,92.5093,92.6661,4100.0
2015-05-01 12:25:00,100.44,100.46,100.34,100.37,6500.0,92.6385,92.6569,92.5462,92.5739,6500.0
2015-05-01 12:30:00,100.39,100.43,100.36,100.4,9300.0,92.5923,92.6292,92.5647,92.6016,9300.0
2015-05-01 12:35:00,100.42,100.44,100.36,100.41,9100.0,92.62,92.6385,92.5647,92.6108,9100.0
2015-05-01 12:40:00,100.43,100.44,100.35,100.38,11600.0,92.6292,92.6385,92.5555,92.5831,11600.0
2015-05-01 12:45:00,100.44,100.47,100.37,100.41,3300.0,92.6385,92.6661,92.5739,92.6108,3300.0
2015-05-01 12:50:00,100.4,100.41,100.3,100.41,3400.0,92.6016,92.6108,92.5093,92.6108,3400.0
2015-05-01 12:55:00,100.37,100.39,100.29,100.39,3200.0,92.5739,92.5923,92.5001,92.5923,3200.0
2015-05-01 13:00:00,100.42,100.43,100.32,100.41,3200.0,92.62,92.6292,92.5278,92.6108,3200.0
2015-05-01 13:05:00,100.43,100.43,100.32,100.38,1400.0,92.6292,92.6292,92.5278,92.5831,1400.0
2015-05-01 13:10:00,100.39,100.39,100.34,100.38,1500.0,92.5923,92.5923,92.5462,92.5831,1500.0
2015-05-01 13:15:00,100.4,100.47,100.39,100.39,4400.0,92.6016,92.6661,92.5923,92.5923,4400.0
2015-05-01 13:20:00,100.42,100.46,100.36,100.37,4700.0,92.62,92.6569,92.5647,92.5739,4700.0
2015-05-01 13:25:00,100.38,100.41,100.36,100.4,2800.0,92.5831,92.6108,92.5647,92.6016,2800.0
2015-05-01 13:30:00,100.41,100.46,100.41,100.41,2400.0,92.6108,92.6569,92.6108,92.6108,2400.0
2015-05-01 13:35:00,100.4,100.44,100.39,100.41,3500.0,92.6016,92.6385,92.5923,92.6108,3500.0
2015-05-01 13:40:00,100.42,100.44,100.37,100.43,3800.0,92.62,92.6385,92.5739,92.6292,3800.0
2015-05-01 13:45:00,100.43,100.44,100.39,100.41,5300.0,92.6292,92.6385,92.5923,92.6108,5300.0
2015-05-01 13:50:00,100.42,100.53,100.39,100.5,18100.0,92.62,92.7215,92.5923,92.6938,18100.0
2015-05-01 13:55:00,100.51,100.52,100.49,100.5,1200.0,92.703,92.7123,92.6846,92.6938,1200.0
2015-05-01 14:00:00,100.53,100.64,100.52,100.58,6100.0,92.7215,92.8229,92.7123,92.7676,6100.0
2015-05-01 14:05:00,100.58,100.69,100.58,100.63,6400.0,92.7676,92.869,92.7676,92.8137,6400.0
2015-05-01 14:10:00,100.63,100.64,100.56,100.58,5300.0,92.8137,92.8229,92.7491,92.7676,5300.0
2015-05-01 14:15:00,100.57,100.59,100.52,100.57,3800.0,92.7584,92.7768,92.7123,92.7584,3800.0
2015-05-01 14:20:00,100.6,100.62,100.57,100.61,3600.0,92.786,92.8045,92.7584,92.7953,3600.0
2015-05-01 14:25:00,100.6,100.71,100.59,100.69,4300.0,92.786,92.8875,92.7768,92.869,4300.0
2015-05-01 14:30:00,100.69,100.69,100.61,100.61,3900.0,92.869,92.869,92.7953,92.7953,3900.0
2015-05-01 14:35:00,100.61,100.62,100.55,100.58,13900.0,92.7953,92.8045,92.7399,92.7676,13900.0
2015-05-01 14:40:00,100.58,100.65,100.56,100.56,6000.0,92.7676,92.8322,92.7491,92.7491,6000.0
2015-05-01 14:45:00,100.56,100.63,100.53,100.62,5500.0,92.7491,92.8137,92.7215,92.8045,5500.0
2015-05-01 14:50:00,100.63,100.63,100.45,100.46,6200.0,92.8137,92.8137,92.6477,92.6569,6200.0
2015-05-01 14:55:00,100.46,100.49,100.42,100.47,6500.0,92.6569,92.6846,92.62,92.6661,6500.0
2015-05-01 15:00:00,100.48,100.57,100.44,100.47,10200.0,92.6754,92.7584,92.6385,92.6661,10200.0
2015-05-01 15:05:00,100.44,100.57,100.43,100.51,5500.0,92.6385,92.7584,92.6292,92.703,5500.0
2015-05-01 15:10:00,100.49,100.52,100.46,100.51,7400.0,92.6846,92.7123,92.6569,92.703,7400.0
2015-05-01 15:15:00,100.51,100.53,100.48,100.49,5300.0,92.703,92.7215,92.6754,92.6846,5300.0
2015-05-01 15:20:00,100.49,100.55,100.39,100.42,8800.0,92.6846,92.7399,92.5923,92.62,8800.0
2015-05-01 15:25:00,100.44,100.45,100.35,100.35,5200.0,92.6385,92.6477,92.5555,92.5555,5200.0
2015-05-01 15:30:00,100.37,100.41,100.31,100.41,17100.0,92.5739,92.6108,92.5186,92.6108,17100.0
2015-05-01 15:35:00,100.42,100.43,100.34,100.36,17000.0,92.62,92.6292,92.5462,92.5647,17000.0
2015-05-01 15:40:00,100.37,100.48,100.37,100.42,20100.0,92.5739,92.6754,92.5739,92.62,20100.0
2015-05-01 15:45:00,100.41,100.44,100.38,100.41,19600.0,92.6108,92.6385,92.5831,92.6108,19600.0
2015-05-01 15:50:00,100.41,100.53,100.4,100.48,71200.0,92.6108,92.7215,92.6016,92.6754,71200.0
2015-05-01 15:55:00,100.47,100.59,100.45,100.58,90400.0,92.6661,92.7768,92.6477,92.7676,90400.0
2015-05-04 09:30:00,100.58,100.71,100.35,100.55,26800.0,92.7676,92.8875,92.5555,92.7399,26800.0
2015-05-04 09:35:00,100.52,100.72,100.4,100.52,9600.0,92.7123,92.8967,92.6016,92.7123,9600.0
2015-05-04 09:40:00,100.52,100.92,100.51,100.74,6600.0,92.7123,93.0812,92.703,92.9152,6600.0
2015-05-04 09:45:00,100.78,100.88,100.66,100.78,3700.0,92.9521,93.0443,92.8414,92.9521,3700.0
2015-05-04 09:50:00,100.81,101.09,100.81,101.03,4000.0,92.9797,93.238,92.9797,93.1826,4000.0
2015-05-04 09:55:00,101.03,101.17,100.96,101.17,4700.0,93.1826,93.3118,93.1181,93.3118,4700.0
2015-05-04 10:00:00,101.16,101.22,101.0,101.21,5900.0,93.3025,93.3579,93.155,93.3487,5900.0
2015-05-04 10:05:00,101.24,101.28,101.18,101.19,3800.0,93.3763,93.4132,93.321,93.3302,3800.0
2015-05-04 10:10:00,101.18,101.21,101.04,101.2,3300.0,93.321,93.3487,93.1919,93.3394,3300.0
2015-05-04 10:15:00,101.18,101.18,101.04,101.08,2800.0,93.321,93.321,93.1919,93.2288,2800.0
2015-05-04 10:20:00,101.07,101.12,101.03,101.08,2600.0,93.2195,93.2656,93.1826,93.2288,2600.0
2015-05-04 10:25:00,101.08,101.11,101.03,101.05,4200.0,93.2288,93.2564,93.1826,93.2011,4200.0
2015-05-04 10:30:00,101.06,101.07,100.93,100.98,2800.0,93.2103,93.2195,93.0904,93.1365,2800.0
2015-05-04 10:35:00,101.01,101.19,100.95,100.95,18500.0,93.1642,93.3302,93.1089,93.1089,18500.0
2015-05-04 10:40:00,100.92,101.15,100.92,101.15,2800.0,93.0812,93.2933,93.0812,93.2933,2800.0
2015-05-04 10:45:00,101.18,101.18,100.94,100.99,3800.0,93.321,93.321,93.0996,93.1457,3800.0
2015-05-04 10:50:00,101.01,101.01,100.86,100.92,3500.0,93.1642,93.1642,93.0258,93.0812,3500.0
2015-05-04 10:55:00,100.94,100.95,100.77,100.79,4600.0,93.0996,93.1089,92.9428,92.9613,4600.0
2015-05-04 11:00:00,100.8,100.91,100.8,100.86,3900.0,92.9705,93.072,92.9705,93.0258,3900.0
2015-05-04 11:05:00,100.86,101.01,100.82,100.96,17200.0,93.0258,93.1642,92.9889,93.1181,17200.0
2015-05-04 11:10:00,100.97,101.01,100.93,100.93,1600.0,93.1273,93.1642,93.0904,93.0904,1600.0
2015-05-04 11:15:00,100.9,100.91,100.83,100.91,900.0,93.0627,93.072,92.9982,93.072,900.0
2015-05-04 11:20:00,100.92,100.96,100.83,100.86,1800.0,93.0812,93.1181,92.9982,93.0258,1800.0
2015-05-04 11:25:00,100.89,100.98,100.89,100.96,1400.0,93.0535,93.1365,93.0535,93.1181,1400.0
2015-05-04 11:30:00,100.92,100.93,100.82,100.87,3300.0,93.0812,93.0904,92.9889,93.0351,3300.0
2015-05-04 11:35:00,100.89,100.95,100.88,100.91,1700.0,93.0535,93.1089,93.0443,93.072,1700.0
2015-05-04 11:40:00,100.92,101.0,100.92,100.94,3500.0,93.0812,93.155,93.0812,93.0996,3500.0
2015-05-04 11:45:00,100.93,100.93,100.92,100.93,700.0,93.0904,93.0904,93.0812,93.0904,700.0
2015-05-04 11:50:00,100.97,101.0,100.86,100.92,3100.0,93.1273,93.155,93.0258,93.0812,3100.0
2015-05-04 11:55:00,100.94,101.01,100.94,100.96,2100.0,93.0996,93.1642,93.0996,93.1181,2100.0
2015-05-04 12:00:00,100.99,101.05,100.98,101.03,2600.0,93.1457,93.2011,93.1365,93.1826,2600.0
2015-05-04 12:05:00,101.03,101.1,101.02,101.03,3700.0,93.1826,93.2472,93.1734,93.1826,3700.0
2015-05-04 12:10:00,101.09,101.12,101.04,101.04,4000.0,93.238,93.2656,93.1919,93.1919,4000.0
2015-05-04 12:15:00,101.02,101.09,101.01,101.04,2200.0,93.1734,93.238,93.1642,93.1919,2200.0
2015-05-04 12:20:00,100.98,101.07,100.95,101.03,42100.0,93.1365,93.2195,93.1089,93.1826,42100.0
2015-05-04 12:25:00,101.06,101.15,101.06,101.13,2300.0,93.2103,93.2933,93.2103,93.2749,2300.0
2015-05-04 12:30:00,101.15,101.15,101.03,101.1,2700.0,93.2933,93.2933,93.1826,93.2472,2700.0
2015-05-04 12:35:00,101.1,101.29,101.09,101.26,7700.0,93.2472,93.4224,93.238,93.3948,7700.0
2015-05-04 12:40:00,101.23,101.27,101.21,101.24,3300.0,93.3671,93.404,93.3487,93.3763,3300.0
2015-05-04 12:45:00,101.25,101.3,101.2,101.22,5000.0,93.3856,93.4317,93.3394,93.3579,5000.0
2015-05-04 12:50:00,101.2,101.33,101.2,101.32,3900.0,93.3394,93.4593,93.3394,93.4501,3900.0
2015-05-04 12:55:00,101.31,101.37,101.27,101.36,6000.0,93.4409,93.4962,93.404,93.487,6000.0
2015-05-04 13:00:00,101.34,101.36,101.29,101.35,6700.0,93.4686,93.487,93.4224,93.4778,6700.0
2015-05-04 13:05:00,101.33,101.33,101.13,101.18,8900.0,93.4593,93.4593,93.2749,93.321,8900.0
2015-05-04 13:10:00,101.13,101.21,101.13,101.21,4500.0,93.2749,93.3487,93.2749,93.3487,4500.0
2015-05-04 13:15:00,101.21,101.27,101.2,101.23,18900.0,93.3487,93.404,93.3394,93.3671,18900.0
2015-05-04 13:20:00,101.23,101.33,101.23,101.29,13400.0,93.3671,93.4593,93.3671,93.4224,13400.0
2015-05-04 13:25:00,101.28,101.41,101.28,101.39,11600.0,93.4132,93.5331,93.4132,93.5147,11600.0
2015-05-04 13:30:00,101.39,101.41,101.35,101.39,10500.0,93.5147,93.5331,93.4778,93.5147,10500.0
2015-05-04 13:35:00,101.4,101.43,101.39,101.42,3700.0,93.5239,93.5516,93.5147,93.5423,3700.0
2015-05-04 13:40:00,101.42,101.44,101.38,101.4,3700.0,93.5423,93.5608,93.5055,93.5239,3700.0
2015-05-04 13:45:00,101.44,101.47,101.4,101.42,2900.0,93.5608,93.5885,93.5239,93.5423,2900.0
2015-05-04 13:50:00,101.41,101.45,101.41,101.43,3700.0,93.5331,93.57,93.5331,93.5516,3700.0
2015-05-04 13:55:00,101.46,101.47,101.39,101.44,3700.0,93.5792,93.5885,93.5147,93.5608,3700.0
2015-05-04 14:00:00,101.45,101.49,101.38,101.4,3400.0,93.57,93.6069,93.5055,93.5239,3400.0
2015-05-04 14:05:00,101.41,101.44,101.33,101.44,2500.0,93.5331,93.5608,93.4593,93.5608,2500.0
2015-05-04 14:10:00,101.44,101.48,101.35,101.37,3200.0,93.5608,93.5977,93.4778,93.4962,3200.0
2015-05-04 14:15:00,101.37,101.47,101.36,101.47,4600.0,93.4962,93.5885,93.487,93.5885,4600.0
2015-05-04 14:20:00,101.46,101.5,101.42,101.46,3800.0,93.5792,93.6161,93.5423,93.5792,3800.0
2015-05-04 14:25:00,101.44,101.51,101.42,101.51,4400.0,93.5608,93.6254,93.5423,93.6254,4400.0
2015-05-04 14:30:00,101.51,101.58,101.51,101.56,5200.0,93.6254,93.6899,93.6254,93.6715,5200.0
2015-05-04 14:35:00,101.58,101.64,101.58,101.58,7700.0,93.6899,93.7453,93.6899,93.6899,7700.0
2015-05-04 14:40:00,101.6,101.68,101.56,101.59,9000.0,93.7084,93.7822,93.6715,93.6991,9000.0
2015-05-04 14:45:00,101.6,101.61,101.56,101.61,8700.0,93.7084,93.7176,93.6715,93.7176,8700.0
2015-05-04 14:50:00,101.58,101.59,101.51,101.55,5400.0,93.6899,93.6991,93.6254,93.6622,5400.0
2015-05-04 14:55:00,101.52,101.59,101.5,101.52,5500.0,93.6346,93.6991,93.6161,93.6346,5500.0
2015-05-04 15:00:00,101.53,101.53,101.44,101.52,8000.0,93.6438,93.6438,93.5608,93.6346,8000.0
2015-05-04 15:05:00,101.53,101.61,101.51,101.58,12900.0,93.6438,93.7176,93.6254,93.6899,12900.0
2015-05-04 15:10:00,101.58,101.62,101.56,101.6,23400.0,93.6899,93.7268,93.6715,93.7084,23400.0
2015-05-04 15:15:00,101.59,101.61,101.54,101.55,12500.0,93.6991,93.7176,93.653,93.6622,12500.0
2015-05-04 15:20:00,101.57,101.65,101.57,101.6,9800.0,93.6807,93.7545,93.6807,93.7084,9800.0
2015-05-04 15:25:00,101.59,101.59,101.5,101.5,14500.0,93.6991,93.6991,93.6161,93.6161,14500.0
2015-05-04 15:30:00,101.49,101.55,101.43,101.47,13500.0,93.6069,93.6622,93.5516,93.5885,13500.0
2015-05-04 15:35:00,101.46,101.5,101.43,101.44,13400.0,93.5792,93.6161,93.5516,93.5608,13400.0
2015-05-04 15:40:00,101.45,101.48,101.35,101.35,17900.0,93.57,93.5977,93.4778,93.4778,17900.0
2015-05-04 15:45:00,101.35,101.38,101.34,101.34,24800.0,93.4778,93.5055,93.4686,93.4686,24800.0
2015-05-04 15:50:00,101.34,101.41,101.34,101.38,43800.0,93.4686,93.5331,93.4686,93.5055,43800.0
2015-05-04 15:55:00,101.38,101.4,101.27,101.29,45200.0,93.5055,93.5239,93.404,93.4224,45200.0
2015-05-05 09:30:00,100.8,101.26,100.54,101.26,23700.0,92.9705,93.3948,92.7307,93.3948,23700.0
2015-05-05 09:35:00,101.28,101.44,101.09,101.44,4700.0,93.4132,93.5608,93.238,93.5608,4700.0
2015-05-05 09:40:00,101.34,101.34,100.72,100.84,7300.0,93.4686,93.4686,92.8967,93.0074,7300.0
2015-05-05 09:45:00,100.86,100.98,100.6,100.73,8300.0,93.0258,93.1365,92.786,92.9059,8300.0
2015-05-05 09:50:00,100.6,100.69,100.37,100.42,6900.0,92.786,92.869,92.5739,92.62,6900.0
2015-05-05 09:55:00,100.44,100.62,100.39,100.48,5200.0,92.6385,92.8045,92.5923,92.6754,5200.0
2015-05-05 10:00:00,100.46,100.47,100.19,100.27,23100.0,92.6569,92.6661,92.4079,92.4817,23100.0
2015-05-05 10:05:00,100.33,100.56,100.25,100.56,5500.0,92.537,92.7491,92.4632,92.7491,5500.0
2015-05-05 10:10:00,100.59,100.66,100.44,100.47,11400.0,92.7768,92.8414,92.6385,92.6661,11400.0
2015-05-05 10:15:00,100.44,100.48,100.32,100.41,6000.0,92.6385,92.6754,92.5278,92.6108,6000.0
2015-05-05 10:20:00,100.41,100.74,100.39,100.73,4200.0,92.6108,92.9152,92.5923,92.9059,4200.0
2015-05-05 10:25:00,100.7,100.74,100.56,100.65,5300.0,92.8783,92.9152,92.7491,92.8322,5300.0
2015-05-05 10:30:00,100.66,100.7,100.57,100.64,6000.0,92.8414,92.8783,92.7584,92.8229,6000.0
2015-05-05 10:35:00,100.57,100.72,100.43,100.46,6800.0,92.7584,92.8967,92.6292,92.6569,6800.0
2015-05-05 10:40:00,100.48,100.48,100.27,100.41,4600.0,92.6754,92.6754,92.4817,92.6108,4600.0
2015-05-05 10:45:00,100.48,100.55,100.45,100.53,1800.0,92.6754,92.7399,92.6477,92.7215,1800.0
2015-05-05 10:50:00,100.48,100.48,100.38,100.43,4200.0,92.6754,92.6754,92.5831,92.6292,4200.0
2015-05-05 10:55:00,100.43,100.48,100.35,100.35,4000.0,92.6292,92.6754,92.5555,92.5555,4000.0
2015-05-05 11:00:00,100.36,100.37,100.19,100.21,6400.0,92.5647,92.5739,92.4079,92.4263,6400.0
2015-05-05 11:05:00,100.16,100.17,99.97,100.14,6000.0,92.3802,92.3894,92.205,92.3618,6000.0
2015-05-05 11:10:00,100.11,100.22,100.07,100.15,4100.0,92.3341,92.4356,92.2972,92.371,4100.0
2015-05-05 11:15:00,100.14,100.17,100.07,100.11,12100.0,92.3618,92.3894,92.2972,92.3341,12100.0
2015-05-05 11:20:00,100.08,100.08,100.01,100.06,6800.0,92.3064,92.3064,92.2419,92.288,6800.0
2015-05-05 11:25:00,100.03,100.13,99.97,100.06,16300.0,92.2603,92.3525,92.205,92.288,16300.0
2015-05-05 11:30:00,100.05,100.06,99.97,100.06,8400.0,92.2788,92.288,92.205,92.288,8400.0
2015-05-05 11:35:00,100.09,100.14,100.04,100.05,2300.0,92.3157,92.3618,92.2695,92.2788,2300.0
2015-05-05 11:40:00,100.06,100.16,100.02,100.15,3100.0,92.288,92.3802,92.2511,92.371,3100.0
2015-05-05 11:45:00,100.15,100.27,100.13,100.22,14500.0,92.371,92.4817,92.3525,92.4356,14500.0
2015-05-05 11:50:00,100.2,100.21,100.08,100.11,2800.0,92.4171,92.4263,92.3064,92.3341,2800.0
2015-05-05 11:55:00,100.12,100.2,100.1,100.2,7900.0,92.3433,92.4171,92.3249,92.4171,7900.0
2015-05-05 12:00:00,100.21,100.26,100.15,100.18,6600.0,92.4263,92.4724,92.371,92.3987,6600.0
2015-05-05 12:05:00,100.18,100.2,100.1,100.18,4500.0,92.3987,92.4171,92.3249,92.3987,4500.0
2015-05-05 12:10:00,100.19,100.23,100.17,100.21,4000.0,92.4079,92.4448,92.3894,92.4263,4000.0
2015-05-05 12:15:00,100.22,100.24,100.17,100.22,10200.0,92.4356,92.454,92.3894,92.4356,10200.0
2015-05-05 12:20:00,100.22,100.23,100.12,100.12,9100.0,92.4356,92.4448,92.3433,92.3433,9100.0
2015-05-05 12:25:00,100.15,100.22,100.14,100.14,7700.0,92.371,92.4356,92.3618,92.3618,7700.0
2015-05-05 12:30:00,100.13,100.19,100.09,100.19,2500.0,92.3525,92.4079,92.3157,92.4079,2500.0
2015-05-05 12:35:00,100.2,100.23,100.15,100.17,6200.0,92.4171,92.4448,92.371,92.3894,6200.0
2015-05-05 12:40:00,100.18,100.2,100.12,100.17,2500.0,92.3987,92.4171,92.3433,92.3894,2500.0
2015-05-05 12:45:00,100.2,100.23,100.17,100.23,2200.0,92.4171,92.4448,92.3894,92.4448,2200.0
2015-05-05 12:50:00,100.21,100.25,100.15,100.21,6500.0,92.4263,92.4632,92.371,92.4263,6500.0
2015-05-05 12:55:00,100.2,100.2,100.08,100.1,3600.0,92.4171,92.4171,92.3064,92.3249,3600.0
2015-05-05 13:00:00,100.11,100.13,100.04,100.05,3600.0,92.3341,92.3525,92.2695,92.2788,3600.0
2015-05-05 13:05:00,100.05,100.09,100.02,100.05,4600.0,92.2788,92.3157,92.2511,92.2788,4600.0
2015-05-05 13:10:00,100.06,100.1,99.92,99.92,8800.0,92.288,92.3249,92.1589,92.1589,8800.0
2015-05-05 13:15:00,99.89,99.98,99.89,99.97,4800.0,92.1312,92.2142,92.1312,92.205,4800.0
2015-05-05 13:20:00,99.97,100.01,99.89,100.0,11800.0,92.205,92.2419,92.1312,92.2326,11800.0
2015-05-05 13:25:00,100.0,100.04,99.98,100.03,5100.0,92.2326,92.2695,92.2142,92.2603,5100.0
2015-05-05 13:30:00,100.01,100.01,99.91,99.91,4100.0,92.2419,92.2419,92.1496,92.1496,4100.0
2015-05-05 13:35:00,99.9,100.16,99.89,100.13,6300.0,92.1404,92.3802,92.1312,92.3525,6300.0
2015-05-05 13:40:00,100.1,100.1,100.01,100.01,2600.0,92.3249,92.3249,92.2419,92.2419,2600.0
2015-05-05 13:45:00,100.07,100.07,99.98,100.03,4000.0,92.2972,92.2972,92.2142,92.2603,4000.0
2015-05-05 13:50:00,100.0,100.06,99.9,99.98,10800.0,92.2326,92.288,92.1404,92.2142,10800.0
2015-05-05 13:55:00,99.97,100.07,99.96,100.03,2500.0,92.205,92.2972,92.1957,92.2603,2500.0
2015-05-05 14:00:00,100.04,100.04,99.91,99.96,5300.0,92.2695,92.2695,92.1496,92.1957,5300.0
2015-05-05 14:05:00,99.91,100.05,99.87,100.01,4400.0,92.1496,92.2788,92.1127,92.2419,4400.0
2015-05-05 14:10:00,100.03,100.1,100.03,100.1,4100.0,92.2603,92.3249,92.2603,92.3249,4100.0
2015-05-05 14:15:00,100.07,100.12,100.0,100.12,10400.0,92.2972,92.3433,92.2326,92.3433,10400.0
2015-05-05 14:20:00,100.12,100.13,100.02,100.06,6300.0,92.3433,92.3525,92.2511,92.288,6300.0
2015-05-05 14:25:00,100.02,100.06,99.95,100.01,8600.0,92.2511,92.288,92.1865,92.2419,8600.0
2015-05-05 14:30:00,100.0,100.14,99.94,100.13,6600.0,92.2326,92.3618,92.1773,92.3525,6600.0
2015-05-05 14:35:00,100.12,100.18,100.09,100.09,9400.0,92.3433,92.3987,92.3157,92.3157,9400.0
2015-05-05 14:40:00,100.1,100.1,100.0,100.07,23900.0,92.3249,92.3249,92.2326,92.2972,23900.0
2015-05-05 14:45:00,100.04,100.08,99.95,99.96,9900.0,92.2695,92.3064,92.1865,92.1957,9900.0
2015-05-05 14:50:00,99.93,99.93,99.87,99.92,5100.0,92.1681,92.1681,92.1127,92.1589,5100.0
2015-05-05 14:55:00,99.92,100.29,99.91,100.22,20900.0,92.1589,92.5001,92.1496,92.4356,20900.0
2015-05-05 15:00:00,100.22,100.26,100.12,100.12,18400.0,92.4356,92.4724,92.3433,92.3433,18400.0
2015-05-05 15:05:00,100.13,100.23,100.01,100.03,11700.0,92.3525,92.4448,92.2419,92.2603,11700.0
2015-05-05 15:10:00,100.04,100.23,100.02,100.22,7400.0,92.2695,92.4448,92.2511,92.4356,7400.0
2015-05-05 15:15:00,100.22,100.28,100.19,100.2,5500.0,92.4356,92.4909,92.4079,92.4171,5500.0
2015-05-05 15:20:00,100.21,100.28,100.14,100.28,7200.0,92.4263,92.4909,92.3618,92.4909,7200.0
2015-05-05 15:25:00,100.27,100.34,100.27,100.27,4000.0,92.4817,92.5462,92.4817,92.4817,4000.0
2015-05-05 15:30:00,100.27,100.35,100.25,100.35,8300.0,92.4817,92.5555,92.4632,92.5555,8300.0
2015-05-05 15:35:00,100.36,100.36,100.29,100.29,7100.0,92.5647,92.5647,92.5001,92.5001,7100.0
2015-05-05 15:40:00,100.3,100.34,100.23,100.28,8800.0,92.5093,92.5462,92.4448,92.4909,8800.0
2015-05-05 15:45:00,100.28,100.31,100.17,100.21,15300.0,92.4909,92.5186,92.3894,92.4263,15300.0
2015-05-05 15:50:00,100.2,100.23,100.06,100.16,41500.0,92.4171,92.4448,92.288,92.3802,41500.0
2015-05-05 15:55:00,100.15,100.19,100.0,100.0,75400.0,92.371,92.4079,92.2326,92.2326,75400.0
2015-05-06 09:30:00,100.38,100.43,100.09,100.26,16700.0,92.5831,92.6292,92.3157,92.4724,16700.0
2015-05-06 09:35:00,100.29,100.29,100.06,100.23,16400.0,92.5001,92.5001,92.288,92.4448,16400.0
2015-05-06 09:40:00,100.17,100.22,99.67,99.84,22100.0,92.3894,92.4356,91.9283,92.0851,22100.0
2015-05-06 09:45:00,99.88,100.07,99.73,99.97,16900.0,92.122,92.2972,91.9836,92.205,16900.0
2015-05-06 09:50:00,99.99,100.1,99.86,99.88,12400.0,92.2234,92.3249,92.1035,92.122,12400.0
2015-05-06 09:55:00,99.96,100.05,99.89,99.96,5600.0,92.1957,92.2788,92.1312,92.1957,5600.0
2015-05-06 10:00:00,99.95,99.98,99.77,99.95,3300.0,92.1865,92.2142,92.0205,92.1865,3300.0
2015-05-06 10:05:00,100.0,100.0,99.52,99.57,9000.0,92.2326,92.2326,91.7899,91.836,9000.0
2015-05-06 10:10:00,99.56,99.7,99.49,99.7,6800.0,91.8268,91.9559,91.7623,91.9559,6800.0
2015-05-06 10:15:00,99.68,99.77,99.59,99.64,6100.0,91.9375,92.0205,91.8545,91.9006,6100.0
2015-05-06 10:20:00,99.68,99.76,99.6,99.64,2900.0,91.9375,92.0113,91.8637,91.9006,2900.0
2015-05-06 10:25:00,99.62,99.74,99.51,99.68,4800.0,91.8822,91.9928,91.7807,91.9375,4800.0
2015-05-06 10:30:00,99.69,99.7,99.37,99.43,14800.0,91.9467,91.9559,91.6516,91.7069,14800.0
2015-05-06 10:35:00,99.44,99.52,99.26,99.49,17600.0,91.7161,91.7899,91.5501,91.7623,17600.0
2015-05-06 10:40:00,99.55,99.65,99.4,99.42,14500.0,91.8176,91.9098,91.6792,91.6977,14500.0
2015-05-06 10:45:00,99.45,99.8,99.45,99.72,6700.0,91.7254,92.0482,91.7254,91.9744,6700.0
2015-05-06 10:50:00,99.73,99.74,99.69,99.72,5000.0,91.9836,91.9928,91.9467,91.9744,5000.0
2015-05-06 10:55:00,99.76,99.77,99.63,99.72,7300.0,92.0113,92.0205,91.8914,91.9744,7300.0
2015-05-06 11:00:00,99.69,99.85,99.64,99.81,3300.0,91.9467,92.0943,91.9006,92.0574,3300.0
2015-05-06 11:05:00,99.85,99.85,99.59,99.64,5900.0,92.0943,92.0943,91.8545,91.9006,5900.0
2015-05-06 11:10:00,99.61,99.67,99.4,99.4,8800.0,91.8729,91.9283,91.6792,91.6792,8800.0
2015-05-06 11:15:00,99.4,99.51,99.34,99.44,5500.0,91.6792,91.7807,91.6239,91.7161,5500.0
2015-05-06 11:20:00,99.42,99.47,99.37,99.39,5200.0,91.6977,91.7438,91.6516,91.67,5200.0
2015-05-06 11:25:00,99.4,99.59,99.4,99.51,6200.0,91.6792,91.8545,91.6792,91.7807,6200.0
2015-05-06 11:30:00,99.55,99.62,99.52,99.57,3400.0,91.8176,91.8822,91.7899,91.836,3400.0
2015-05-06 11:35:00,99.63,99.67,99.54,99.59,4000.0,91.8914,91.9283,91.8084,91.8545,4000.0
2015-05-06 11:40:00,99.65,99.82,99.63,99.82,5800.0,91.9098,92.0666,91.8914,92.0666,5800.0
2015-05-06 11:45:00,99.8,99.8,99.67,99.69,8700.0,92.0482,92.0482,91.9283,91.9467,8700.0
2015-05-06 11:50:00,99.67,99.74,99.66,99.7,2800.0,91.9283,91.9928,91.9191,91.9559,2800.0
2015-05-06 11:55:00,99.7,99.72,99.62,99.72,4200.0,91.9559,91.9744,91.8822,91.9744,4200.0
2015-05-06 12:00:00,99.68,99.68,99.49,99.49,4500.0,91.9375,91.9375,91.7623,91.7623,4500.0
2015-05-06 12:05:00,99.47,99.58,99.43,99.49,3700.0,91.7438,91.8453,91.7069,91.7623,3700.0
2015-05-06 12:10:00,99.58,99.59,99.46,99.47,2500.0,91.8453,91.8545,91.7346,91.7438,2500.0
2015-05-06 12:15:00,99.51,99.64,99.48,99.64,3300.0,91.7807,91.9006,91.753,91.9006,3300.0
2015-05-06 12:20:00,99.63,99.68,99.57,99.68,1600.0,91.8914,91.9375,91.836,91.9375,1600.0
2015-05-06 12:25:00,99.68,99.68,99.57,99.57,4000.0,91.9375,91.9375,91.836,91.836,4000.0
2015-05-06 12:30:00,99.54,99.61,99.51,99.61,3200.0,91.8084,91.8729,91.7807,91.8729,3200.0
2015-05-06 12:35:00,99.58,99.67,99.57,99.59,5800.0,91.8453,91.9283,91.836,91.8545,5800.0
2015-05-06 12:40:00,99.58,99.62,99.45,99.45,3000.0,91.8453,91.8822,91.7254,91.7254,3000.0
2015-05-06 12:45:00,99.47,99.55,99.43,99.54,5800.0,91.7438,91.8176,91.7069,91.8084,5800.0
2015-05-06 12:50:00,99.54,99.54,99.41,99.41,3500.0,91.8084,91.8084,91.6885,91.6885,3500.0
2015-05-06 12:55:00,99.41,99.5,99.41,99.43,2500.0,91.6885,91.7715,91.6885,91.7069,2500.0
2015-05-06 13:00:00,99.41,99.41,99.22,99.22,5000.0,91.6885,91.6885,91.5132,91.5132,5000.0
2015-05-06 13:05:00,99.25,99.39,99.23,99.27,4100.0,91.5409,91.67,91.5225,91.5593,4100.0
2015-05-06 13:10:00,99.28,99.35,99.25,99.35,4900.0,91.5686,91.6331,91.5409,91.6331,4900.0
2015-05-06 13:15:00,99.37,99.43,99.33,99.43,2900.0,91.6516,91.7069,91.6147,91.7069,2900.0
2015-05-06 13:20:00,99.4,99.48,99.4,99.4,3000.0,91.6792,91.753,91.6792,91.6792,3000.0
2015-05-06 13:25:00,99.39,99.39,99.25,99.31,4000.0,91.67,91.67,91.5409,91.5962,4000.0
2015-05-06 13:30:00,99.26,99.34,99.18,99.18,8100.0,91.5501,91.6239,91.4763,91.4763,8100.0
2015-05-06 13:35:00,99.22,99.27,99.12,99.27,5800.0,91.5132,91.5593,91.421,91.5593,5800.0
2015-05-06 13:40:00,99.28,99.31,99.16,99.2,9700.0,91.5686,91.5962,91.4579,91.4948,9700.0
2015-05-06 13:45:00,99.22,99.28,99.19,99.26,27600.0,91.5132,91.5686,91.4856,91.5501,27600.0
2015-05-06 13:50:00,99.25,99.27,99.19,99.27,13600.0,91.5409,91.5593,91.4856,91.5593,13600.0
2015-05-06 13:55:00,99.28,99.35,99.28,99.31,3800.0,91.5686,91.6331,91.5686,91.5962,3800.0
2015-05-06 14:00:00,99.31,99.4,99.28,99.29,5900.0,91.5962,91.6792,91.5686,91.5778,5900.0
2015-05-06 14:05:00,99.31,99.37,99.28,99.35,4800.0,91.5962,91.6516,91.5686,91.6331,4800.0
2015-05-06 14:10:00,99.31,99.31,99.19,99.22,10300.0,91.5962,91.5962,91.4856,91.5132,10300.0
2015-05-06 14:15:00,99.23,99.4,99.2,99.4,9900.0,91.5225,91.6792,91.4948,91.6792,9900.0
2015-05-06 14:20:00,99.4,99.4,99.22,99.23,4500.0,91.6792,91.6792,91.5132,91.5225,4500.0
2015-05-06 14:25:00,99.25,99.34,99.18,99.29,14200.0,91.5409,91.6239,91.4763,91.5778,14200.0
2015-05-06 14:30:00,99.24,99.29,99.19,99.24,6800.0,91.5317,91.5778,91.4856,91.5317,6800.0
2015-05-06 14:35:00,99.23,99.27,99.18,99.26,16100.0,91.5225,91.5593,91.4763,91.5501,16100.0
2015-05-06 14:40:00,99.24,99.24,99.08,99.17,15200.0,91.5317,91.5317,91.3841,91.4671,15200.0
2015-05-06 14:45:00,99.18,99.27,99.14,99.27,4300.0,91.4763,91.5593,91.4394,91.5593,4300.0
2015-05-06 14:50:00,99.26,99.28,99.25,99.25,2400.0,91.5501,91.5686,91.5409,91.5409,2400.0
2015-05-06 14:55:00,99.26,99.27,99.2,99.23,16200.0,91.5501,91.5593,91.4948,91.5225,16200.0
2015-05-06 15:00:00,99.22,99.31,99.2,99.21,10000.0,91.5132,91.5962,91.4948,91.504,10000.0
2015-05-06 15:05:00,99.22,99.29,99.18,99.29,5300.0,91.5132,91.5778,91.4763,91.5778,5300.0
2015-05-06 15:10:00,99.29,99.3,99.1,99.15,7200.0,91.5778,91.587,91.4025,91.4487,7200.0
2015-05-06 15:15:00,99.15,99.15,99.02,99.11,6800.0,91.4487,91.4487,91.3288,91.4118,6800.0
2015-05-06 15:20:00,99.1,99.21,99.05,99.19,5900.0,91.4025,91.504,91.3564,91.4856,5900.0
2015-05-06 15:25:00,99.2,99.31,99.14,99.3,13000.0,91.4948,91.5962,91.4394,91.587,13000.0
2015-05-06 15:30:00,99.31,99.33,99.24,99.26,11600.0,91.5962,91.6147,91.5317,91.5501,11600.0
2015-05-06 15:35:00,99.27,99.49,99.27,99.47,8300.0,91.5593,91.7623,91.5593,91.7438,8300.0
2015-05-06 15:40:00,99.46,99.51,99.37,99.37,9100.0,91.7346,91.7807,91.6516,91.6516,9100.0
2015-05-06 15:45:00,99.38,99.48,99.36,99.46,14000.0,91.6608,91.753,91.6424,91.7346,14000.0
2015-05-06 15:50:00,99.42,99.43,99.3,99.32,34000.0,91.6977,91.7069,91.587,91.6055,34000.0
2015-05-06 15:55:00,99.31,99.57,99.31,99.54,42200.0,91.5962,91.836,91.5962,91.8084,42200.0
2015-05-07 09:30:00,99.74,99.99,99.51,99.51,17400.0,91.9928,92.2234,91.7807,91.7807,17400.0
2015-05-07 09:35:00,99.4,99.95,99.4,99.89,16800.0,91.6792,92.1865,91.6792,92.1312,16800.0
2015-05-07 09:40:00,99.93,100.07,99.88,99.88,36000.0,92.1681,92.2972,92.122,92.122,36000.0
2015-05-07 09:45:00,99.85,99.94,99.82,99.87,10800.0,92.0943,92.1773,92.0666,92.1127,10800.0
2015-05-07 09:50:00,99.91,99.95,99.59,99.7,6400.0,92.1496,92.1865,91.8545,91.9559,6400.0
2015-05-07 09:55:00,99.62,99.82,99.54,99.82,3100.0,91.8822,92.0666,91.8084,92.0666,3100.0
2015-05-07 10:00:00,99.72,99.81,99.66,99.77,9200.0,91.9744,92.0574,91.9191,92.0205,9200.0
2015-05-07 10:05:00,99.76,99.89,99.68,99.77,14000.0,92.0113,92.1312,91.9375,92.0205,14000.0
2015-05-07 10:10:00,99.77,99.91,99.77,99.91,2900.0,92.0205,92.1496,92.0205,92.1496,2900.0
2015-05-07 10:15:00,99.95,100.04,99.83,100.01,4800.0,92.1865,92.2695,92.0758,92.2419,4800.0
2015-05-07 10:20:00,100.0,100.0,99.88,100.0,3900.0,92.2326,92.2326,92.122,92.2326,3900.0
2015-05-07 10:25:00,100.02,100.05,99.86,99.88,9600.0,92.2511,92.2788,92.1035,92.122,9600.0
2015-05-07 10:30:00,99.9,99.9,99.71,99.71,3100.0,92.1404,92.1404,91.9652,91.9652,3100.0
2015-05-07 10:35:00,99.8,99.85,99.75,99.8,3700.0,92.0482,92.0943,92.0021,92.0482,3700.0
2015-05-07 10:40:00,99.89,100.06,99.89,100.04,8000.0,92.1312,92.288,92.1312,92.2695,8000.0
2015-05-07 10:45:00,100.07,100.1,99.85,99.85,5800.0,92.2972,92.3249,92.0943,92.0943,5800.0
2015-05-07 10:50:00,99.86,100.02,99.86,99.95,8200.0,92.1035,92.2511,92.1035,92.1865,8200.0
2015-05-07 10:55:00,99.98,100.03,99.95,99.95,4300.0,92.2142,92.2603,92.1865,92.1865,4300.0
2015-05-07 11:00:00,99.95,100.04,99.93,100.01,2900.0,92.1865,92.2695,92.1681,92.2419,2900.0
2015-05-07 11:05:00,99.97,100.05,99.88,99.88,6200.0,92.205,92.2788,92.122,92.122,6200.0
2015-05-07 11:10:00,99.88,100.01,99.87,99.95,4800.0,92.122,92.2419,92.1127,92.1865,4800.0
2015-05-07 11:15:00,99.94,100.04,99.93,99.93,2900.0,92.1773,92.2695,92.1681,92.1681,2900.0
2015-05-07 11:20:00,99.98,100.03,99.93,99.99,21800.0,92.2142,92.2603,92.1681,92.2234,21800.0
2015-05-07 11:25:00,99.99,100.11,99.97,100.01,9900.0,92.2234,92.3341,92.205,92.2419,9900.0
2015-05-07 11:30:00,100.03,100.07,99.97,100.04,5500.0,92.2603,92.2972,92.205,92.2695,5500.0
2015-05-07 11:35:00,100.01,100.08,99.96,100.03,7500.0,92.2419,92.3064,92.1957,92.2603,7500.0
2015-05-07 11:40:00,100.05,100.14,99.99,100.05,7000.0,92.2788,92.3618,92.2234,92.2788,7000.0
2015-05-07 11:45:00,100.11,100.12,100.02,100.07,6900.0,92.3341,92.3433,92.2511,92.2972,6900.0
2015-05-07 11:50:00,100.06,100.06,99.98,100.02,4700.0,92.288,92.288,92.2142,92.2511,4700.0
2015-05-07 11:55:00,99.97,100.05,99.97,100.03,4400.0,92.205,92.2788,92.205,92.2603,4400.0
2015-05-07 12:00:00,100.01,100.06,99.96,100.02,6700.0,92.2419,92.288,92.1957,92.2511,6700.0
2015-05-07 12:05:00,100.03,100.03,99.93,99.94,6900.0,92.2603,92.2603,92.1681,92.1773,6900.0
2015-05-07 12:10:00,99.9,100.03,99.9,100.01,1900.0,92.1404,92.2603,92.1404,92.2419,1900.0
2015-05-07 12:15:00,100.01,100.04,99.97,100.02,18700.0,92.2419,92.2695,92.205,92.2511,18700.0
2015-05-07 12:20:00,100.02,100.04,99.99,100.04,9700.0,92.2511,92.2695,92.2234,92.2695,9700.0
2015-05-07 12:25:00,100.02,100.03,99.96,99.99,8300.0,92.2511,92.2603,92.1957,92.2234,8300.0
2015-05-07 12:30:00,100.02,100.13,100.02,100.08,2800.0,92.2511,92.3525,92.2511,92.3064,2800.0
2015-05-07 12:35:00,100.15,100.22,100.14,100.19,2700.0,92.371,92.4356,92.3618,92.4079,2700.0
2015-05-07 12:40:00,100.22,100.24,100.19,100.21,2000.0,92.4356,92.454,92.4079,92.4263,2000.0
2015-05-07 12:45:00,100.22,100.22,100.16,100.2,1000.0,92.4356,92.4356,92.3802,92.4171,1000.0
2015-05-07 12:50:00,100.21,100.23,100.16,100.19,1700.0,92.4263,92.4448,92.3802,92.4079,1700.0
2015-05-07 12:55:00,100.18,100.3,100.18,100.3,6600.0,92.3987,92.5093,92.3987,92.5093,6600.0
2015-05-07 13:00:00,100.31,100.36,100.26,100.28,5400.0,92.5186,92.5647,92.4724,92.4909,5400.0
2015-05-07 13:05:00,100.28,100.29,100.21,100.24,2800.0,92.4909,92.5001,92.4263,92.454,2800.0
2015-05-07 13:10:00,100.27,100.3,100.22,100.3,2600.0,92.4817,92.5093,92.4356,92.5093,2600.0
2015-05-07 13:15:00,100.27,100.35,100.24,100.27,3700.0,92.4817,92.5555,92.454,92.4817,3700.0
2015-05-07 13:20:00,100.26,100.27,100.21,100.21,10700.0,92.4724,92.4817,92.4263,92.4263,10700.0
2015-05-07 13:25:00,100.22,100.28,100.21,100.24,5500.0,92.4356,92.4909,92.4263,92.454,5500.0
2015-05-07 13:30:00,100.25,100.34,100.23,100.27,3900.0,92.4632,92.5462,92.4448,92.4817,3900.0
2015-05-07 13:35:00,100.27,100.32,100.24,100.29,9100.0,92.4817,92.5278,92.454,92.5001,9100.0
2015-05-07 13:40:00,100.31,100.37,100.27,100.35,1500.0,92.5186,92.5739,92.4817,92.5555,1500.0
2015-05-07 13:45:00,100.32,100.37,100.29,100.35,2500.0,92.5278,92.5739,92.5001,92.5555,2500.0
2015-05-07 13:50:00,100.37,100.37,100.28,100.28,2700.0,92.5739,92.5739,92.4909,92.4909,2700.0
2015-05-07 13:55:00,100.28,100.35,100.27,100.28,1400.0,92.4909,92.5555,92.4817,92.4909,1400.0
2015-05-07 14:00:00,100.3,100.38,100.3,100.35,3600.0,92.5093,92.5831,92.5093,92.5555,3600.0
2015-05-07 14:05:00,100.37,100.38,100.33,100.35,3000.0,92.5739,92.5831,92.537,92.5555,3000.0
2015-05-07 14:10:00,100.35,100.41,100.35,100.38,3700.0,92.5555,92.6108,92.5555,92.5831,3700.0
2015-05-07 14:15:00,100.34,100.39,100.33,100.34,2000.0,92.5462,92.5923,92.537,92.5462,2000.0
2015-05-07 14:20:00,100.34,100.37,100.31,100.32,1600.0,92.5462,92.5739,92.5186,92.5278,1600.0
2015-05-07 14:25:00,100.33,100.39,100.31,100.36,4900.0,92.537,92.5923,92.5186,92.5647,4900.0
2015-05-07 14:30:00,100.37,100.43,100.31,100.32,4100.0,92.5739,92.6292,92.5186,92.5278,4100.0
2015-05-07 14:35:00,100.31,100.34,100.31,100.33,2000.0,92.5186,92.5462,92.5186,92.537,2000.0
2015-05-07 14:40:00,100.34,100.35,100.25,100.32,7000.0,92.5462,92.5555,92.4632,92.5278,7000.0
2015-05-07 14:45:00,100.35,100.37,100.3,100.3,3600.0,92.5555,92.5739,92.5093,92.5093,3600.0
2015-05-07 14:50:00,100.3,100.3,100.23,100.23,5200.0,92.5093,92.5093,92.4448,92.4448,5200.0
2015-05-07 14:55:00,100.26,100.32,100.24,100.32,2200.0,92.4724,92.5278,92.454,92.5278,2200.0
2015-05-07 15:00:00,100.33,100.34,100.28,100.34,2200.0,92.537,92.5462,92.4909,92.5462,2200.0
2015-05-07 15:05:00,100.34,100.4,100.27,100.33,5200.0,92.5462,92.6016,92.4817,92.537,5200.0
2015-05-07 15:10:00,100.32,100.36,100.23,100.24,8200.0,92.5278,92.5647,92.4448,92.454,8200.0
2015-05-07 15:15:00,100.23,100.25,100.11,100.14,7100.0,92.4448,92.4632,92.3341,92.3618,7100.0
2015-05-07 15:20:00,100.14,100.16,100.03,100.09,5600.0,92.3618,92.3802,92.2603,92.3157,5600.0
2015-05-07 15:25:00,100.08,100.08,100.02,100.06,5000.0,92.3064,92.3064,92.2511,92.288,5000.0
2015-05-07 15:30:00,100.07,100.08,100.03,100.07,12600.0,92.2972,92.3064,92.2603,92.2972,12600.0
2015-05-07 15:35:00,100.08,100.11,100.02,100.02,6600.0,92.3064,92.3341,92.2511,92.2511,6600.0
2015-05-07 15:40:00,100.04,100.06,99.97,99.99,21100.0,92.2695,92.288,92.205,92.2234,21100.0
2015-05-07 15:45:00,100.0,100.14,99.97,100.14,15700.0,92.2326,92.3618,92.205,92.3618,15700.0
2015-05-07 15:50:00,100.13,100.13,100.05,100.13,22700.0,92.3525,92.3525,92.2788,92.3525,22700.0
2015-05-07 15:55:00,100.13,100.21,100.05,100.06,42700.0,92.3525,92.4263,92.2788,92.288,42700.0
2015-05-08 09:30:00,101.29,101.81,100.79,101.27,37200.0,93.4224,93.9021,92.9613,93.404,37200.0
2015-05-08 09:35:00,101.23,101.99,101.23,101.82,35700.0,93.3671,94.0681,93.3671,93.9113,35700.0
2015-05-08 09:40:00,101.92,102.36,101.87,102.35,30400.0,94.0035,94.4093,93.9574,94.4001,30400.0
2015-05-08 09:45:00,102.35,102.56,102.31,102.51,24000.0,94.4001,94.5938,94.3632,94.5477,24000.0
2015-05-08 09:50:00,102.52,102.56,102.37,102.54,20100.0,94.5569,94.5938,94.4186,94.5754,20100.0
2015-05-08 09:55:00,102.52,102.62,102.46,102.62,5800.0,94.5569,94.6491,94.5016,94.6491,5800.0
2015-05-08 10:00:00,102.63,102.75,102.62,102.73,19300.0,94.6584,94.769,94.6491,94.7506,19300.0
2015-05-08 10:05:00,102.73,102.8,102.69,102.73,17900.0,94.7506,94.8152,94.7137,94.7506,17900.0
2015-05-08 10:10:00,102.75,102.8,102.68,102.72,28000.0,94.769,94.8152,94.7045,94.7414,28000.0
2015-05-08 10:15:00,102.7,102.77,102.6,102.77,14500.0,94.7229,94.7875,94.6307,94.7875,14500.0
2015-05-08 10:20:00,102.77,102.9,102.69,102.9,32900.0,94.7875,94.9074,94.7137,94.9074,32900.0
2015-05-08 10:25:00,102.9,103.07,102.9,103.07,17700.0,94.9074,95.0642,94.9074,95.0642,17700.0
2015-05-08 10:30:00,103.06,103.08,102.95,102.98,9300.0,95.055,95.0734,94.9535,94.9812,9300.0
2015-05-08 10:35:00,102.97,103.0,102.75,102.82,15200.0,94.972,94.9996,94.769,94.8336,15200.0
2015-05-08 10:40:00,102.82,103.04,102.82,103.04,17700.0,94.8336,95.0365,94.8336,95.0365,17700.0
2015-05-08 10:45:00,103.05,103.1,102.63,102.63,33100.0,95.0457,95.0919,94.6584,94.6584,33100.0
2015-05-08 10:50:00,102.64,102.64,102.48,102.64,8100.0,94.6676,94.6676,94.52,94.6676,8100.0
2015-05-08 10:55:00,102.64,102.85,102.59,102.8,26500.0,94.6676,94.8613,94.6215,94.8152,26500.0
2015-05-08 11:00:00,102.81,103.02,102.81,102.93,66000.0,94.8244,95.0181,94.8244,94.9351,66000.0
2015-05-08 11:05:00,102.93,102.93,102.78,102.79,4100.0,94.9351,94.9351,94.7967,94.8059,4100.0
2015-05-08 11:10:00,102.78,102.8,102.69,102.79,11500.0,94.7967,94.8152,94.7137,94.8059,11500.0
2015-05-08 11:15:00,102.75,102.93,102.72,102.88,6000.0,94.769,94.9351,94.7414,94.8889,6000.0
2015-05-08 11:20:00,102.86,102.87,102.66,102.66,20000.0,94.8705,94.8797,94.686,94.686,20000.0
2015-05-08 11:25:00,102.67,102.68,102.58,102.67,8900.0,94.6953,94.7045,94.6122,94.6953,8900.0
2015-05-08 11:30:00,102.67,102.73,102.61,102.66,8500.0,94.6953,94.7506,94.6399,94.686,8500.0
2015-05-08 11:35:00,102.64,102.7,102.61,102.69,7600.0,94.6676,94.7229,94.6399,94.7137,7600.0
2015-05-08 11:40:00,102.65,102.74,102.63,102.67,8400.0,94.6768,94.7598,94.6584,94.6953,8400.0
2015-05-08 11:45:00,102.64,102.71,102.62,102.69,8700.0,94.6676,94.7321,94.6491,94.7137,8700.0
2015-05-08 11:50:00,102.66,102.8,102.61,102.78,17600.0,94.686,94.8152,94.6399,94.7967,17600.0
2015-05-08 11:55:00,102.78,102.97,102.78,102.91,29700.0,94.7967,94.972,94.7967,94.9166,29700.0
2015-05-08 12:00:00,102.94,102.96,102.74,102.83,10500.0,94.9443,94.9627,94.7598,94.8428,10500.0
2015-05-08 12:05:00,102.83,102.86,102.72,102.77,15200.0,94.8428,94.8705,94.7414,94.7875,15200.0
2015-05-08 12:10:00,102.74,102.76,102.54,102.76,25900.0,94.7598,94.7783,94.5754,94.7783,25900.0
2015-05-08 12:15:00,102.77,102.79,102.62,102.7,8000.0,94.7875,94.8059,94.6491,94.7229,8000.0
2015-05-08 12:20:00,102.69,102.77,102.68,102.74,12400.0,94.7137,94.7875,94.7045,94.7598,12400.0
2015-05-08 12:25:00,102.75,102.99,102.74,102.93,25900.0,94.769,94.9904,94.7598,94.9351,25900.0
2015-05-08 12:30:00,102.92,102.92,102.8,102.85,16800.0,94.9258,94.9258,94.8152,94.8613,16800.0
2015-05-08 12:35:00,102.86,102.9,102.75,102.76,17800.0,94.8705,94.9074,94.769,94.7783,17800.0
2015-05-08 12:40:00,102.77,102.85,102.71,102.78,15300.0,94.7875,94.8613,94.7321,94.7967,15300.0
2015-05-08 12:45:00,102.76,102.93,102.76,102.9,17900.0,94.7783,94.9351,94.7783,94.9074,17900.0
2015-05-08 12:50:00,102.89,102.91,102.74,102.74,5900.0,94.8982,94.9166,94.7598,94.7598,5900.0
2015-05-08 12:55:00,102.72,102.77,102.68,102.7,3100.0,94.7414,94.7875,94.7045,94.7229,3100.0
2015-05-08 13:00:00,102.73,102.75,102.69,102.71,2600.0,94.7506,94.769,94.7137,94.7321,2600.0
2015-05-08 13:05:00,102.71,102.74,102.67,102.69,2700.0,94.7321,94.7598,94.6953,94.7137,2700.0
2015-05-08 13:10:00,102.71,102.81,102.69,102.74,6000.0,94.7321,94.8244,94.7137,94.7598,6000.0
2015-05-08 13:15:00,102.7,102.73,102.64,102.66,3600.0,94.7229,94.7506,94.6676,94.686,3600.0
2015-05-08 13:20:00,102.65,102.67,102.56,102.58,7000.0,94.6768,94.6953,94.5938,94.6122,7000.0
2015-05-08 13:25:00,102.52,102.57,102.52,102.55,8200.0,94.5569,94.603,94.5569,94.5846,8200.0
2015-05-08 13:30:00,102.54,102.62,102.53,102.59,5600.0,94.5754,94.6491,94.5661,94.6215,5600.0
2015-05-08 13:35:00,102.6,102.65,102.5,102.5,5600.0,94.6307,94.6768,94.5385,94.5385,5600.0
2015-05-08 13:40:00,102.5,102.63,102.49,102.62,9000.0,94.5385,94.6584,94.5292,94.6491,9000.0
2015-05-08 13:45:00,102.6,102.62,102.55,102.56,4500.0,94.6307,94.6491,94.5846,94.5938,4500.0
2015-05-08 13:50:00,102.54,102.56,102.43,102.5,6800.0,94.5754,94.5938,94.4739,94.5385,6800.0
2015-05-08 13:55:00,102.5,102.5,102.45,102.46,2400.0,94.5385,94.5385,94.4923,94.5016,2400.0
2015-05-08 14:00:00,102.46,102.48,102.42,102.48,5000.0,94.5016,94.52,94.4647,94.52,5000.0
2015-05-08 14:05:00,102.46,102.58,102.43,102.58,6000.0,94.5016,94.6122,94.4739,94.6122,6000.0
2015-05-08 14:10:00,102.55,102.67,102.55,102.67,5400.0,94.5846,94.6953,94.5846,94.6953,5400.0
2015-05-08 14:15:00,102.68,102.73,102.64,102.72,6300.0,94.7045,94.7506,94.6676,94.7414,6300.0
2015-05-08 14:20:00,102.72,102.72,102.66,102.69,7700.0,94.7414,94.7414,94.686,94.7137,7700.0
2015-05-08 14:25:00,102.68,102.68,102.59,102.59,4800.0,94.7045,94.7045,94.6215,94.6215,4800.0
2015-05-08 14:30:00,102.56,102.58,102.51,102.53,4300.0,94.5938,94.6122,94.5477,94.5661,4300.0
2015-05-08 14:35:00,102.5,102.51,102.46,102.47,6300.0,94.5385,94.5477,94.5016,94.5108,6300.0
2015-05-08 14:40:00,102.47,102.59,102.47,102.51,6100.0,94.5108,94.6215,94.5108,94.5477,6100.0
2015-05-08 14:45:00,102.53,102.63,102.5,102.6,5900.0,94.5661,94.6584,94.5385,94.6307,5900.0
2015-05-08 14:50:00,102.58,102.6,102.48,102.49,8900.0,94.6122,94.6307,94.52,94.5292,8900.0
2015-05-08 14:55:00,102.49,102.63,102.48,102.63,13700.0,94.5292,94.6584,94.52,94.6584,13700.0
2015-05-08 15:00:00,102.61,102.63,102.59,102.61,7400.0,94.6399,94.6584,94.6215,94.6399,7400.0
2015-05-08 15:05:00,102.61,102.65,102.56,102.63,8900.0,94.6399,94.6768,94.5938,94.6584,8900.0
2015-05-08 15:10:00,102.63,102.69,102.56,102.66,6500.0,94.6584,94.7137,94.5938,94.686,6500.0
2015-05-08 15:15:00,102.67,102.67,102.54,102.55,8500.0,94.6953,94.6953,94.5754,94.5846,8500.0
2015-05-08 15:20:00,102.55,102.62,102.55,102.57,9000.0,94.5846,94.6491,94.5846,94.603,9000.0
2015-05-08 15:25:00,102.55,102.58,102.48,102.55,21200.0,94.5846,94.6122,94.52,94.5846,21200.0
2015-05-08 15:30:00,102.55,102.7,102.55,102.69,21400.0,94.5846,94.7229,94.5846,94.7137,21400.0
2015-05-08 15:35:00,102.68,102.72,102.62,102.64,15800.0,94.7045,94.7414,94.6491,94.6676,15800.0
2015-05-08 15:40:00,102.63,102.74,102.61,102.74,17000.0,94.6584,94.7598,94.6399,94.7598,17000.0
2015-05-08 15:45:00,102.73,102.73,102.66,102.67,21200.0,94.7506,94.7506,94.686,94.6953,21200.0
2015-05-08 15:50:00,102.68,102.83,102.67,102.83,57300.0,94.7045,94.8428,94.6953,94.8428,57300.0
2015-05-08 15:55:00,102.83,102.83,102.71,102.76,68000.0,94.8428,94.8428,94.7321,94.7783,68000.0
2015-05-11 09:30:00,102.4,102.85,102.21,102.57,17200.0,94.4462,94.8613,94.271,94.603,17200.0
2015-05-11 09:35:00,102.63,102.7,102.49,102.49,1500.0,94.6584,94.7229,94.5292,94.5292,1500.0
2015-05-11 09:40:00,102.43,102.5,102.18,102.35,4100.0,94.4739,94.5385,94.2433,94.4001,4100.0
2015-05-11 09:45:00,102.45,102.58,102.38,102.38,6500.0,94.4923,94.6122,94.4278,94.4278,6500.0
2015-05-11 09:50:00,102.38,102.54,102.34,102.39,8700.0,94.4278,94.5754,94.3909,94.437,8700.0
2015-05-11 09:55:00,102.42,102.55,102.29,102.55,7300.0,94.4647,94.5846,94.3448,94.5846,7300.0
2015-05-11 10:00:00,102.51,102.65,102.5,102.57,24600.0,94.5477,94.6768,94.5385,94.603,24600.0
2015-05-11 10:05:00,102.57,102.66,102.54,102.65,7400.0,94.603,94.686,94.5754,94.6768,7400.0
2015-05-11 10:10:00,102.62,102.69,102.6,102.69,2800.0,94.6491,94.7137,94.6307,94.7137,2800.0
2015-05-11 10:15:00,102.64,102.83,102.63,102.73,5200.0,94.6676,94.8428,94.6584,94.7506,5200.0
2015-05-11 10:20:00,102.71,102.83,102.71,102.8,5000.0,94.7321,94.8428,94.7321,94.8152,5000.0
2015-05-11 10:25:00,102.76,102.82,102.7,102.7,7100.0,94.7783,94.8336,94.7229,94.7229,7100.0
2015-05-11 10:30:00,102.73,102.75,102.44,102.49,14900.0,94.7506,94.769,94.4831,94.5292,14900.0
2015-05-11 10:35:00,102.49,102.49,102.34,102.36,7900.0,94.5292,94.5292,94.3909,94.4093,7900.0
2015-05-11 10:40:00,102.36,102.45,102.35,102.41,6000.0,94.4093,94.4923,94.4001,94.4554,6000.0
2015-05-11 10:45:00,102.4,102.46,102.38,102.39,4700.0,94.4462,94.5016,94.4278,94.437,4700.0
2015-05-11 10:50:00,102.4,102.47,102.4,102.44,4700.0,94.4462,94.5108,94.4462,94.4831,4700.0
2015-05-11 10:55:00,102.42,102.49,102.42,102.47,3900.0,94.4647,94.5292,94.4647,94.5108,3900.0
2015-05-11 11:00:00,102.47,102.48,102.38,102.39,7800.0,94.5108,94.52,94.4278,94.437,7800.0
2015-05-11 11:05:00,102.38,102.5,102.35,102.5,5800.0,94.4278,94.5385,94.4001,94.5385,5800.0
2015-05-11 11:10:00,102.51,102.68,102.51,102.66,3300.0,94.5477,94.7045,94.5477,94.686,3300.0
2015-05-11 11:15:00,102.64,102.71,102.62,102.71,2400.0,94.6676,94.7321,94.6491,94.7321,2400.0
2015-05-11 11:20:00,102.71,102.73,102.64,102.66,4800.0,94.7321,94.7506,94.6676,94.686,4800.0
2015-05-11 11:25:00,102.68,102.7,102.61,102.65,2700.0,94.7045,94.7229,94.6399,94.6768,2700.0
2015-05-11 11:30:00,102.63,102.69,102.62,102.66,2200.0,94.6584,94.7137,94.6491,94.686,2200.0
2015-05-11 11:35:00,102.67,102.85,102.66,102.84,13200.0,94.6953,94.8613,94.686,94.852,13200.0
2015-05-11 11:40:00,102.84,102.87,102.72,102.72,2500.0,94.852,94.8797,94.7414,94.7414,2500.0
2015-05-11 11:45:00,102.74,102.87,102.74,102.87,2000.0,94.7598,94.8797,94.7598,94.8797,2000.0
2015-05-11 11:50:00,102.88,102.94,102.84,102.85,4500.0,94.8889,94.9443,94.852,94.8613,4500.0
2015-05-11 11:55:00,102.84,102.91,102.82,102.88,2600.0,94.852,94.9166,94.8336,94.8889,2600.0
2015-05-11 12:00:00,102.89,102.91,102.75,102.8,4800.0,94.8982,94.9166,94.769,94.8152,4800.0
2015-05-11 12:05:00,102.76,102.76,102.61,102.62,1700.0,94.7783,94.7783,94.6399,94.6491,1700.0
2015-05-11 12:10:00,102.6,102.71,102.59,102.61,3400.0,94.6307,94.7321,94.6215,94.6399,3400.0
2015-05-11 12:15:00,102.62,102.65,102.56,102.58,2400.0,94.6491,94.6768,94.5938,94.6122,2400.0
2015-05-11 12:20:00,102.58,102.6,102.5,102.54,3800.0,94.6122,94.6307,94.5385,94.5754,3800.0
2015-05-11 12:25:00,102.54,102.63,102.52,102.63,2800.0,94.5754,94.6584,94.5569,94.6584,2800.0
2015-05-11 12:30:00,102.63,102.64,102.56,102.57,1500.0,94.6584,94.6676,94.5938,94.603,1500.0
2015-05-11 12:35:00,102.59,102.63,102.54,102.56,4100.0,94.6215,94.6584,94.5754,94.5938,4100.0
2015-05-11 12:40:00,102.57,102.61,102.52,102.55,3000.0,94.603,94.6399,94.5569,94.5846,3000.0
2015-05-11 12:45:00,102.53,102.53,102.48,102.49,3100.0,94.5661,94.5661,94.52,94.5292,3100.0
2015-05-11 12:50:00,102.53,102.62,102.53,102.57,2800.0,94.5661,94.6491,94.5661,94.603,2800.0
2015-05-11 12:55:00,102.57,102.65,102.57,102.6,3100.0,94.603,94.6768,94.603,94.6307,3100.0
2015-05-11 13:00:00,102.58,102.64,102.57,102.61,3700.0,94.6122,94.6676,94.603,94.6399,3700.0
2015-05-11 13:05:00,102.64,102.67,102.61,102.64,2200.0,94.6676,94.6953,94.6399,94.6676,2200.0
2015-05-11 13:10:00,102.67,102.72,102.67,102.69,2800.0,94.6953,94.7414,94.6953,94.7137,2800.0
2015-05-11 13:15:00,102.67,102.74,102.62,102.73,3500.0,94.6953,94.7598,94.6491,94.7506,3500.0
2015-05-11 13:20:00,102.74,102.74,102.67,102.72,3300.0,94.7598,94.7598,94.6953,94.7414,3300.0
2015-05-11 13:25:00,102.68,102.77,102.67,102.74,1800.0,94.7045,94.7875,94.6953,94.7598,1800.0
2015-05-11 13:30:00,102.73,102.73,102.68,102.68,2400.0,94.7506,94.7506,94.7045,94.7045,2400.0
2015-05-11 13:35:00,102.7,102.74,102.7,102.7,3600.0,94.7229,94.7598,94.7229,94.7229,3600.0
2015-05-11 13:40:00,102.69,102.69,102.65,102.67,2400.0,94.7137,94.7137,94.6768,94.6953,2400.0
2015-05-11 13:45:00,102.66,102.66,102.56,102.58,5100.0,94.686,94.686,94.5938,94.6122,5100.0
2015-05-11 13:50:00,102.58,102.66,102.58,102.63,3300.0,94.6122,94.686,94.6122,94.6584,3300.0
2015-05-11 13:55:00,102.64,102.64,102.51,102.53,4600.0,94.6676,94.6676,94.5477,94.5661,4600.0
2015-05-11 14:00:00,102.52,102.61,102.52,102.58,4100.0,94.5569,94.6399,94.5569,94.6122,4100.0
2015-05-11 14:05:00,102.59,102.59,102.46,102.51,3700.0,94.6215,94.6215,94.5016,94.5477,3700.0
2015-05-11 14:10:00,102.52,102.53,102.44,102.44,5100.0,94.5569,94.5661,94.4831,94.4831,5100.0
2015-05-11 14:15:00,102.45,102.48,102.43,102.45,3500.0,94.4923,94.52,94.4739,94.4923,3500.0
2015-05-11 14:20:00,102.44,102.51,102.41,102.46,4100.0,94.4831,94.5477,94.4554,94.5016,4100.0
2015-05-11 14:25:00,102.46,102.51,102.45,102.51,1400.0,94.5016,94.5477,94.4923,94.5477,1400.0
2015-05-11 14:30:00,102.52,102.52,102.46,102.51,4600.0,94.5569,94.5569,94.5016,94.5477,4600.0
2015-05-11 14:35:00,102.5,102.51,102.41,102.49,5100.0,94.5385,94.5477,94.4554,94.5292,5100.0
2015-05-11 14:40:00,102.49,102.59,102.49,102.58,3100.0,94.5292,94.6215,94.5292,94.6122,3100.0
2015-05-11 14:45:00,102.59,102.63,102.57,102.63,6300.0,94.6215,94.6584,94.603,94.6584,6300.0
2015-05-11 14:50:00,102.63,102.69,102.56,102.58,10600.0,94.6584,94.7137,94.5938,94.6122,10600.0
2015-05-11 14:55:00,102.58,102.61,102.55,102.59,8200.0,94.6122,94.6399,94.5846,94.6215,8200.0
2015-05-11 15:00:00,102.57,102.58,102.4,102.45,6000.0,94.603,94.6122,94.4462,94.4923,6000.0
2015-05-11 15:05:00,102.44,102.5,102.42,102.5,6200.0,94.4831,94.5385,94.4647,94.5385,6200.0
2015-05-11 15:10:00,102.53,102.58,102.52,102.58,7500.0,94.5661,94.6122,94.5569,94.6122,7500.0
2015-05-11 15:15:00,102.55,102.57,102.5,102.57,7600.0,94.5846,94.603,94.5385,94.603,7600.0
2015-05-11 15:20:00,102.58,102.66,102.57,102.63,4600.0,94.6122,94.686,94.603,94.6584,4600.0
2015-05-11 15:25:00,102.62,102.66,102.56,102.56,5300.0,94.6491,94.686,94.5938,94.5938,5300.0
2015-05-11 15:30:00,102.57,102.63,102.49,102.49,9300.0,94.603,94.6584,94.5292,94.5292,9300.0
2015-05-11 15:35:00,102.51,102.58,102.46,102.5,9100.0,94.5477,94.6122,94.5016,94.5385,9100.0
2015-05-11 15:40:00,102.48,102.52,102.44,102.51,8200.0,94.52,94.5569,94.4831,94.5477,8200.0
2015-05-11 15:45:00,102.51,102.51,102.34,102.37,9300.0,94.5477,94.5477,94.3909,94.4186,9300.0
2015-05-11 15:50:00,102.36,102.39,102.32,102.38,14700.0,94.4093,94.437,94.3724,94.4278,14700.0
2015-05-11 15:55:00,102.39,102.43,102.32,102.32,25100.0,94.437,94.4739,94.3724,94.3724,25100.0
2015-05-12 09:30:00,101.85,101.96,101.61,101.8,27300.0,93.9389,94.0404,93.7176,93.8928,27300.0
2015-05-12 09:35:00,101.71,101.84,101.58,101.7,8800.0,93.8098,93.9297,93.6899,93.8006,8800.0
2015-05-12 09:40:00,101.7,101.73,101.08,101.08,12900.0,93.8006,93.8283,93.2288,93.2288,12900.0
2015-05-12 09:45:00,101.08,101.47,101.0,101.25,24300.0,93.2288,93.5885,93.155,93.3856,24300.0
2015-05-12 09:50:00,101.35,101.69,101.24,101.31,13500.0,93.4778,93.7914,93.3763,93.4409,13500.0
2015-05-12 09:55:00,101.29,101.41,101.24,101.26,18800.0,93.4224,93.5331,93.3763,93.3948,18800.0
2015-05-12 10:00:00,101.27,101.36,101.2,101.2,11400.0,93.404,93.487,93.3394,93.3394,11400.0
2015-05-12 10:05:00,101.21,101.41,101.17,101.41,3700.0,93.3487,93.5331,93.3118,93.5331,3700.0
2015-05-12 10:10:00,101.4,101.4,101.3,101.4,5500.0,93.5239,93.5239,93.4317,93.5239,5500.0
2015-05-12 10:15:00,101.39,101.5,101.19,101.25,6000.0,93.5147,93.6161,93.3302,93.3856,6000.0
2015-05-12 10:20:00,101.28,101.32,101.2,101.25,2900.0,93.4132,93.4501,93.3394,93.3856,2900.0
2015-05-12 10:25:00,101.28,101.38,101.21,101.22,4300.0,93.4132,93.5055,93.3487,93.3579,4300.0
2015-05-12 10:30:00,101.26,101.51,101.26,101.5,1900.0,93.3948,93.6254,93.3948,93.6161,1900.0
2015-05-12 10:35:00,101.48,101.68,101.44,101.65,3100.0,93.5977,93.7822,93.5608,93.7545,3100.0
2015-05-12 10:40:00,101.73,101.83,101.71,101.74,3000.0,93.8283,93.9205,93.8098,93.8375,3000.0
2015-05-12 10:45:00,101.77,102.0,101.77,101.82,4200.0,93.8652,94.0773,93.8652,93.9113,4200.0
2015-05-12 10:50:00,101.83,101.91,101.81,101.9,3600.0,93.9205,93.9943,93.9021,93.9851,3600.0
2015-05-12 10:55:00,101.91,101.91,101.8,101.9,9800.0,93.9943,93.9943,93.8928,93.9851,9800.0
2015-05-12 11:00:00,101.92,102.07,101.88,102.06,6500.0,94.0035,94.1419,93.9666,94.1326,6500.0
2015-05-12 11:05:00,102.07,102.19,102.04,102.04,4700.0,94.1419,94.2525,94.1142,94.1142,4700.0
2015-05-12 11:10:00,102.09,102.11,101.91,101.91,10600.0,94.1603,94.1788,93.9943,93.9943,10600.0
2015-05-12 11:15:00,101.92,101.95,101.84,101.86,4200.0,94.0035,94.0312,93.9297,93.9482,4200.0
2015-05-12 11:20:00,101.92,102.03,101.92,102.0,3300.0,94.0035,94.105,94.0035,94.0773,3300.0
2015-05-12 11:25:00,102.0,102.05,101.9,101.9,7600.0,94.0773,94.1234,93.9851,93.9851,7600.0
2015-05-12 11:30:00,101.91,101.97,101.89,101.95,1600.0,93.9943,94.0496,93.9758,94.0312,1600.0
2015-05-12 11:35:00,101.94,101.94,101.87,101.92,5200.0,94.022,94.022,93.9574,94.0035,5200.0
2015-05-12 11:40:00,101.91,101.94,101.84,101.91,2700.0,93.9943,94.022,93.9297,93.9943,2700.0
2015-05-12 11:45:00,101.96,102.0,101.95,102.0,3900.0,94.0404,94.0773,94.0312,94.0773,3900.0
2015-05-12 11:50:00,101.95,101.97,101.9,101.93,6000.0,94.0312,94.0496,93.9851,94.0127,6000.0
2015-05-12 11:55:00,101.91,102.0,101.86,101.87,11000.0,93.9943,94.0773,93.9482,93.9574,11000.0
2015-05-12 12:00:00,101.87,101.98,101.86,101.89,5300.0,93.9574,94.0588,93.9482,93.9758,5300.0
2015-05-12 12:05:00,101.92,101.93,101.84,101.84,2000.0,94.0035,94.0127,93.9297,93.9297,2000.0
2015-05-12 12:10:00,101.82,101.85,101.76,101.85,2100.0,93.9113,93.9389,93.8559,93.9389,2100.0
2015-05-12 12:15:00,101.82,101.87,101.79,101.81,5100.0,93.9113,93.9574,93.8836,93.9021,5100.0
2015-05-12 12:20:00,101.8,101.91,101.77,101.91,6600.0,93.8928,93.9943,93.8652,93.9943,6600.0
2015-05-12 12:25:00,101.93,101.97,101.89,101.95,3000.0,94.0127,94.0496,93.9758,94.0312,3000.0
2015-05-12 12:30:00,101.89,101.95,101.87,101.9,2200.0,93.9758,94.0312,93.9574,93.9851,2200.0
2015-05-12 12:35:00,101.95,102.04,101.95,101.98,14400.0,94.0312,94.1142,94.0312,94.0588,14400.0
2015-05-12 12:40:00,101.99,102.04,101.99,102.01,3700.0,94.0681,94.1142,94.0681,94.0865,3700.0
2015-05-12 12:45:00,102.07,102.07,102.05,102.07,1000.0,94.1419,94.1419,94.1234,94.1419,1000.0
2015-05-12 12:50:00,102.06,102.19,102.06,102.17,4100.0,94.1326,94.2525,94.1326,94.2341,4100.0
2015-05-12 12:55:00,102.15,102.16,102.09,102.16,2400.0,94.2156,94.2249,94.1603,94.2249,2400.0
2015-05-12 13:00:00,102.16,102.19,102.12,102.14,2200.0,94.2249,94.2525,94.188,94.2064,2200.0
2015-05-12 13:05:00,102.1,102.29,102.09,102.29,1300.0,94.1695,94.3448,94.1603,94.3448,1300.0
2015-05-12 13:10:00,102.33,102.53,102.33,102.45,5800.0,94.3817,94.5661,94.3817,94.4923,5800.0
2015-05-12 13:15:00,102.52,102.52,102.4,102.49,7000.0,94.5569,94.5569,94.4462,94.5292,7000.0
2015-05-12 13:20:00,102.49,102.55,102.43,102.44,15000.0,94.5292,94.5846,94.4739,94.4831,15000.0
2015-05-12 13:25:00,102.46,102.51,102.44,102.44,3700.0,94.5016,94.5477,94.4831,94.4831,3700.0
2015-05-12 13:30:00,102.38,102.41,102.36,102.37,2500.0,94.4278,94.4554,94.4093,94.4186,2500.0
2015-05-12 13:35:00,102.35,102.37,102.26,102.34,5200.0,94.4001,94.4186,94.3171,94.3909,5200.0
2015-05-12 13:40:00,102.33,102.36,102.22,102.28,6000.0,94.3817,94.4093,94.2802,94.3355,6000.0
2015-05-12 13:45:00,102.26,102.36,102.26,102.3,3200.0,94.3171,94.4093,94.3171,94.354,3200.0
2015-05-12 13:50:00,102.32,102.33,102.26,102.27,3400.0,94.3724,94.3817,94.3171,94.3263,3400.0
2015-05-12 13:55:00,102.28,102.35,102.28,102.31,1600.0,94.3355,94.4001,94.3355,94.3632,1600.0
2015-05-12 14:00:00,102.26,102.36,102.26,102.36,4000.0,94.3171,94.4093,94.3171,94.4093,4000.0
2015-05-12 14:05:00,102.33,102.48,102.33,102.46,5000.0,94.3817,94.52,94.3817,94.5016,5000.0
2015-05-12 14:10:00,102.45,102.49,102.33,102.38,4500.0,94.4923,94.5292,94.3817,94.4278,4500.0
2015-05-12 14:15:00,102.38,102.41,102.29,102.35,5500.0,94.4278,94.4554,94.3448,94.4001,5500.0
2015-05-12 14:20:00,102.36,102.5,102.36,102.45,3600.0,94.4093,94.5385,94.4093,94.4923,3600.0
2015-05-12 14:25:00,102.46,102.6,102.45,102.55,4500.0,94.5016,94.6307,94.4923,94.5846,4500.0
2015-05-12 14:30:00,102.56,102.65,102.54,102.55,3600.0,94.5938,94.6768,94.5754,94.5846,3600.0
2015-05-12 14:35:00,102.56,102.74,102.56,102.71,5100.0,94.5938,94.7598,94.5938,94.7321,5100.0
2015-05-12 14:40:00,102.7,102.71,102.56,102.65,7400.0,94.7229,94.7321,94.5938,94.6768,7400.0
2015-05-12 14:45:00,102.65,102.7,102.63,102.66,8100.0,94.6768,94.7229,94.6584,94.686,8100.0
2015-05-12 14:50:00,102.63,102.66,102.6,102.63,6200.0,94.6584,94.686,94.6307,94.6584,6200.0
2015-05-12 14:55:00,102.61,102.61,102.47,102.48,7600.0,94.6399,94.6399,94.5108,94.52,7600.0
2015-05-12 15:00:00,102.48,102.54,102.44,102.46,5100.0,94.52,94.5754,94.4831,94.5016,5100.0
2015-05-12 15:05:00,102.45,102.5,102.43,102.44,6800.0,94.4923,94.5385,94.4739,94.4831,6800.0
2015-05-12 15:10:00,102.44,102.52,102.42,102.48,8000.0,94.4831,94.5569,94.4647,94.52,8000.0
2015-05-12 15:15:00,102.47,102.51,102.38,102.39,5500.0,94.5108,94.5477,94.4278,94.437,5500.0
2015-05-12 15:20:00,102.43,102.52,102.41,102.43,5400.0,94.4739,94.5569,94.4554,94.4739,5400.0
2015-05-12 15:25:00,102.44,102.44,102.34,102.37,5400.0,94.4831,94.4831,94.3909,94.4186,5400.0
2015-05-12 15:30:00,102.37,102.49,102.36,102.42,13300.0,94.4186,94.5292,94.4093,94.4647,13300.0
2015-05-12 15:35:00,102.39,102.51,102.38,102.49,6200.0,94.437,94.5477,94.4278,94.5292,6200.0
2015-05-12 15:40:00,102.45,102.47,102.36,102.42,9200.0,94.4923,94.5108,94.4093,94.4647,9200.0
2015-05-12 15:45:00,102.42,102.48,102.41,102.41,9100.0,94.4647,94.52,94.4554,94.4554,9100.0
2015-05-12 15:50:00,102.4,102.44,102.33,102.4,16400.0,94.4462,94.4831,94.3817,94.4462,16400.0
2015-05-12 15:55:00,102.42,102.42,102.23,102.24,37500.0,94.4647,94.4647,94.2894,94.2987,37500.0
2015-05-13 09:30:00,101.88,102.46,101.34,102.46,22500.0,93.9666,94.5016,93.4686,94.5016,22500.0
2015-05-13 09:35:00,102.39,102.76,102.37,102.53,16000.0,94.437,94.7783,94.4186,94.5661,16000.0
2015-05-13 09:40:00,102.5,102.54,102.32,102.53,9300.0,94.5385,94.5754,94.3724,94.5661,9300.0
2015-05-13 09:45:00,102.53,102.58,102.33,102.42,8800.0,94.5661,94.6122,94.3817,94.4647,8800.0
2015-05-13 09:50:00,102.5,102.52,102.29,102.29,3700.0,94.5385,94.5569,94.3448,94.3448,3700.0
2015-05-13 09:55:00,102.27,102.37,102.27,102.3,4700.0,94.3263,94.4186,94.3263,94.354,4700.0
2015-05-13 10:00:00,102.33,102.33,102.01,102.14,7700.0,94.3817,94.3817,94.0865,94.2064,7700.0
2015-05-13 10:05:00,102.17,102.26,102.11,102.26,2600.0,94.2341,94.3171,94.1788,94.3171,2600.0
2015-05-13 10:10:00,102.29,102.41,102.24,102.41,3700.0,94.3448,94.4554,94.2987,94.4554,3700.0
2015-05-13 10:15:00,102.4,102.4,102.28,102.33,5100.0,94.4462,94.4462,94.3355,94.3817,5100.0
2015-05-13 10:20:00,102.29,102.45,102.27,102.45,2000.0,94.3448,94.4923,94.3263,94.4923,2000.0
2015-05-13 10:25:00,102.43,102.46,102.36,102.36,2800.0,94.4739,94.5016,94.4093,94.4093,2800.0
2015-05-13 10:30:00,102.34,102.38,102.12,102.13,6800.0,94.3909,94.4278,94.188,94.1972,6800.0
2015-05-13 10:35:00,102.12,102.18,102.03,102.07,3200.0,94.188,94.2433,94.105,94.1419,3200.0
2015-05-13 10:40:00,102.07,102.13,102.03,102.07,3400.0,94.1419,94.1972,94.105,94.1419,3400.0
2015-05-13 10:45:00,102.01,102.07,101.86,102.03,2100.0,94.0865,94.1419,93.9482,94.105,2100.0
2015-05-13 10:50:00,102.0,102.19,102.0,102.17,2100.0,94.0773,94.2525,94.0773,94.2341,2100.0
2015-05-13 10:55:00,102.12,102.12,101.97,101.97,1900.0,94.188,94.188,94.0496,94.0496,1900.0
2015-05-13 11:00:00,101.87,101.9,101.76,101.78,7200.0,93.9574,93.9851,93.8559,93.8744,7200.0
2015-05-13 11:05:00,101.81,101.91,101.81,101.88,2700.0,93.9021,93.9943,93.9021,93.9666,2700.0
2015-05-13 11:10:00,101.88,101.93,101.78,101.86,3000.0,93.9666,94.0127,93.8744,93.9482,3000.0
2015-05-13 11:15:00,101.86,102.04,101.86,101.98,4600.0,93.9482,94.1142,93.9482,94.0588,4600.0
2015-05-13 11:20:00,101.97,101.98,101.87,101.98,4300.0,94.0496,94.0588,93.9574,94.0588,4300.0
2015-05-13 11:25:00,101.99,101.99,101.84,101.87,2600.0,94.0681,94.0681,93.9297,93.9574,2600.0
2015-05-13 11:30:00,101.87,101.96,101.79,101.96,6500.0,93.9574,94.0404,93.8836,94.0404,6500.0
2015-05-13 11:35:00,102.0,102.02,101.96,102.02,1000.0,94.0773,94.0957,94.0404,94.0957,1000.0
2015-05-13 11:40:00,102.03,102.13,102.01,102.09,1800.0,94.105,94.1972,94.0865,94.1603,1800.0
2015-05-13 11:45:00,102.06,102.15,102.05,102.07,1700.0,94.1326,94.2156,94.1234,94.1419,1700.0
2015-05-13 11:50:00,102.07,102.13,102.01,102.11,4500.0,94.1419,94.1972,94.0865,94.1788,4500.0
2015-05-13 11:55:00,102.12,102.18,102.1,102.14,5500.0,94.188,94.2433,94.1695,94.2064,5500.0
2015-05-13 12:00:00,102.17,102.2,102.17,102.19,600.0,94.2341,94.2618,94.2341,94.2525,600.0
2015-05-13 12:05:00,102.17,102.31,102.14,102.27,13400.0,94.2341,94.3632,94.2064,94.3263,13400.0
2015-05-13 12:10:00,102.24,102.25,102.19,102.2,2000.0,94.2987,94.3079,94.2525,94.2618,2000.0
2015-05-13 12:15:00,102.21,102.21,102.14,102.21,1800.0,94.271,94.271,94.2064,94.271,1800.0
2015-05-13 12:20:00,102.22,102.23,102.13,102.13,3300.0,94.2802,94.2894,94.1972,94.1972,3300.0
2015-05-13 12:25:00,102.14,102.14,101.97,102.06,3800.0,94.2064,94.2064,94.0496,94.1326,3800.0
2015-05-13 12:30:00,102.08,102.08,102.0,102.06,3200.0,94.1511,94.1511,94.0773,94.1326,3200.0
2015-05-13 12:35:00,102.1,102.22,102.08,102.22,4500.0,94.1695,94.2802,94.1511,94.2802,4500.0
2015-05-13 12:40:00,102.24,102.3,102.17,102.21,8700.0,94.2987,94.354,94.2341,94.271,8700.0
2015-05-13 12:45:00,102.2,102.28,102.18,102.22,5000.0,94.2618,94.3355,94.2433,94.2802,5000.0
2015-05-13 12:50:00,102.24,102.24,102.18,102.19,1900.0,94.2987,94.2987,94.2433,94.2525,1900.0
2015-05-13 12:55:00,102.18,102.2,102.13,102.18,2700.0,94.2433,94.2618,94.1972,94.2433,2700.0
2015-05-13 13:00:00,102.22,102.39,102.22,102.38,3400.0,94.2802,94.437,94.2802,94.4278,3400.0
2015-05-13 13:05:00,102.39,102.45,102.39,102.44,2100.0,94.437,94.4923,94.437,94.4831,2100.0
2015-05-13 13:10:00,102.4,102.42,102.36,102.4,1900.0,94.4462,94.4647,94.4093,94.4462,1900.0
2015-05-13 13:15:00,102.4,102.44,102.36,102.37,3800.0,94.4462,94.4831,94.4093,94.4186,3800.0
2015-05-13 13:20:00,102.37,102.37,102.22,102.29,5500.0,94.4186,94.4186,94.2802,94.3448,5500.0
2015-05-13 13:25:00,102.29,102.36,102.29,102.33,2100.0,94.3448,94.4093,94.3448,94.3817,2100.0
2015-05-13 13:30:00,102.37,102.44,102.35,102.35,2800.0,94.4186,94.4831,94.4001,94.4001,2800.0
2015-05-13 13:35:00,102.36,102.4,102.3,102.33,3500.0,94.4093,94.4462,94.354,94.3817,3500.0
2015-05-13 13:40:00,102.32,102.42,102.32,102.34,3200.0,94.3724,94.4647,94.3724,94.3909,3200.0
2015-05-13 13:45:00,102.39,102.42,102.35,102.42,2400.0,94.437,94.4647,94.4001,94.4647,2400.0
2015-05-13 13:50:00,102.42,102.49,102.41,102.49,8000.0,94.4647,94.5292,94.4554,94.5292,8000.0
2015-05-13 13:55:00,102.48,102.55,102.47,102.5,4000.0,94.52,94.5846,94.5108,94.5385,4000.0
2015-05-13 14:00:00,102.52,102.52,102.48,102.49,2700.0,94.5569,94.5569,94.52,94.5292,2700.0
2015-05-13 14:05:00,102.5,102.55,102.4,102.43,5400.0,94.5385,94.5846,94.4462,94.4739,5400.0
2015-05-13 14:10:00,102.43,102.43,102.35,102.41,4500.0,94.4739,94.4739,94.4001,94.4554,4500.0
2015-05-13 14:15:00,102.4,102.42,102.26,102.27,4600.0,94.4462,94.4647,94.3171,94.3263,4600.0
2015-05-13 14:20:00,102.29,102.29,102.22,102.22,3200.0,94.3448,94.3448,94.2802,94.2802,3200.0
2015-05-13 14:25:00,102.23,102.29,102.18,102.24,3500.0,94.2894,94.3448,94.2433,94.2987,3500.0
2015-05-13 14:30:00,102.22,102.28,102.13,102.23,7000.0,94.2802,94.3355,94.1972,94.2894,7000.0
2015-05-13 14:35:00,102.22,102.26,102.2,102.25,4000.0,94.2802,94.3171,94.2618,94.3079,4000.0
2015-05-13 14:40:00,102.25,102.37,102.24,102.32,3600.0,94.3079,94.4186,94.2987,94.3724,3600.0
2015-05-13 14:45:00,102.3,102.34,102.26,102.27,4000.0,94.354,94.3909,94.3171,94.3263,4000.0
2015-05-13 14:50:00,102.28,102.31,102.21,102.28,7400.0,94.3355,94.3632,94.271,94.3355,7400.0
2015-05-13 14:55:00,102.28,102.28,102.21,102.26,2300.0,94.3355,94.3355,94.271,94.3171,2300.0
2015-05-13 15:00:00,102.29,102.4,102.29,102.35,1800.0,94.3448,94.4462,94.3448,94.4001,1800.0
2015-05-13 15:05:00,102.37,102.45,102.37,102.41,1600.0,94.4186,94.4923,94.4186,94.4554,1600.0
2015-05-13 15:10:00,102.36,102.39,102.33,102.34,3000.0,94.4093,94.437,94.3817,94.3909,3000.0
2015-05-13 15:15:00,102.33,102.39,102.3,102.35,4400.0,94.3817,94.437,94.354,94.4001,4400.0
2015-05-13 15:20:00,102.3,102.36,102.25,102.35,5400.0,94.354,94.4093,94.3079,94.4001,5400.0
2015-05-13 15:25:00,102.34,102.38,102.27,102.28,4900.0,94.3909,94.4278,94.3263,94.3355,4900.0
2015-05-13 15:30:00,102.29,102.31,102.22,102.23,6900.0,94.3448,94.3632,94.2802,94.2894,6900.0
2015-05-13 15:35:00,102.22,102.24,102.16,102.21,10700.0,94.2802,94.2987,94.2249,94.271,10700.0
2015-05-13 15:40:00,102.22,102.29,102.22,102.28,7800.0,94.2802,94.3448,94.2802,94.3355,7800.0
2015-05-13 15:45:00,102.27,102.34,102.23,102.27,10400.0,94.3263,94.3909,94.2894,94.3263,10400.0
2015-05-13 15:50:00,102.27,102.27,102.18,102.22,20400.0,94.3263,94.3263,94.2433,94.2802,20400.0
2015-05-13 15:55:00,102.23,102.3,102.22,102.22,30900.0,94.2894,94.354,94.2802,94.2802,30900.0
2015-05-14 09:30:00,102.87,103.2,102.49,103.2,17600.0,94.8797,95.1841,94.5292,95.1841,17600.0
2015-05-14 09:35:00,103.04,103.45,102.9,103.45,9300.0,95.0365,95.4147,94.9074,95.4147,9300.0
2015-05-14 09:40:00,103.34,103.43,103.2,103.2,4700.0,95.3132,95.3962,95.1841,95.1841,4700.0
2015-05-14 09:45:00,103.19,103.3,103.12,103.23,11100.0,95.1749,95.2763,95.1103,95.2118,11100.0
2015-05-14 09:50:00,103.25,103.32,103.11,103.24,6200.0,95.2302,95.2948,95.1011,95.221,6200.0
2015-05-14 09:55:00,103.2,103.42,103.18,103.4,12300.0,95.1841,95.387,95.1656,95.3686,12300.0
2015-05-14 10:00:00,103.41,103.47,103.32,103.47,18400.0,95.3778,95.4331,95.2948,95.4331,18400.0
2015-05-14 10:05:00,103.43,103.43,103.23,103.27,9700.0,95.3962,95.3962,95.2118,95.2486,9700.0
2015-05-14 10:10:00,103.3,103.38,103.24,103.36,6500.0,95.2763,95.3501,95.221,95.3317,6500.0
2015-05-14 10:15:00,103.41,103.53,103.37,103.49,10600.0,95.3778,95.4885,95.3409,95.4516,10600.0
2015-05-14 10:20:00,103.49,103.56,103.49,103.53,9300.0,95.4516,95.5161,95.4516,95.4885,9300.0
2015-05-14 10:25:00,103.53,103.73,103.51,103.66,45900.0,95.4885,95.6729,95.47,95.6084,45900.0
2015-05-14 10:30:00,103.68,103.74,103.58,103.66,6700.0,95.6268,95.6821,95.5346,95.6084,6700.0
2015-05-14 10:35:00,103.63,103.66,103.57,103.6,8500.0,95.5807,95.6084,95.5253,95.553,8500.0
2015-05-14 10:40:00,103.62,103.63,103.52,103.55,11200.0,95.5715,95.5807,95.4792,95.5069,11200.0
2015-05-14 10:45:00,103.57,103.59,103.52,103.59,8800.0,95.5253,95.5438,95.4792,95.5438,8800.0
2015-05-14 10:50:00,103.61,103.64,103.56,103.62,8200.0,95.5622,95.5899,95.5161,95.5715,8200.0
2015-05-14 10:55:00,103.61,103.63,103.55,103.6,3900.0,95.5622,95.5807,95.5069,95.553,3900.0
2015-05-14 11:00:00,103.56,103.71,103.56,103.63,6300.0,95.5161,95.6545,95.5161,95.5807,6300.0
2015-05-14 11:05:00,103.65,103.65,103.57,103.57,4200.0,95.5991,95.5991,95.5253,95.5253,4200.0
2015-05-14 11:10:00,103.53,103.56,103.45,103.48,5800.0,95.4885,95.5161,95.4147,95.4423,5800.0
2015-05-14 11:15:00,103.46,103.52,103.42,103.5,9100.0,95.4239,95.4792,95.387,95.4608,9100.0
2015-05-14 11:20:00,103.49,103.52,103.45,103.48,5900.0,95.4516,95.4792,95.4147,95.4423,5900.0
2015-05-14 11:25:00,103.49,103.49,103.42,103.49,6000.0,95.4516,95.4516,95.387,95.4516,6000.0
2015-05-14 11:30:00,103.48,103.58,103.45,103.56,5400.0,95.4423,95.5346,95.4147,95.5161,5400.0
2015-05-14 11:35:00,103.53,103.56,103.46,103.53,7100.0,95.4885,95.5161,95.4239,95.4885,7100.0
2015-05-14 11:40:00,103.54,103.54,103.52,103.53,3200.0,95.4977,95.4977,95.4792,95.4885,3200.0
2015-05-14 11:45:00,103.53,103.57,103.51,103.57,3400.0,95.4885,95.5253,95.47,95.5253,3400.0
2015-05-14 11:50:00,103.59,103.64,103.52,103.56,7200.0,95.5438,95.5899,95.4792,95.5161,7200.0
2015-05-14 11:55:00,103.56,103.72,103.56,103.72,11200.0,95.5161,95.6637,95.5161,95.6637,11200.0
2015-05-14 12:00:00,103.69,103.71,103.66,103.68,5000.0,95.636,95.6545,95.6084,95.6268,5000.0
2015-05-14 12:05:00,103.71,103.74,103.67,103.74,7700.0,95.6545,95.6821,95.6176,95.6821,7700.0
2015-05-14 12:10:00,103.76,103.76,103.7,103.71,3100.0,95.7006,95.7006,95.6453,95.6545,3100.0
2015-05-14 12:15:00,103.7,103.76,103.64,103.76,3700.0,95.6453,95.7006,95.5899,95.7006,3700.0
2015-05-14 12:20:00,103.77,103.79,103.76,103.77,2500.0,95.7098,95.7283,95.7006,95.7098,2500.0
2015-05-14 12:25:00,103.77,103.79,103.73,103.77,9800.0,95.7098,95.7283,95.6729,95.7098,9800.0
2015-05-14 12:30:00,103.78,103.81,103.76,103.77,7400.0,95.719,95.7467,95.7006,95.7098,7400.0
2015-05-14 12:35:00,103.77,103.77,103.7,103.7,3200.0,95.7098,95.7098,95.6453,95.6453,3200.0
2015-05-14 12:40:00,103.68,103.8,103.65,103.8,5500.0,95.6268,95.7375,95.5991,95.7375,5500.0
2015-05-14 12:45:00,103.78,103.79,103.75,103.78,5600.0,95.719,95.7283,95.6914,95.719,5600.0
2015-05-14 12:50:00,103.77,103.81,103.75,103.8,3100.0,95.7098,95.7467,95.6914,95.7375,3100.0
2015-05-14 12:55:00,103.8,103.84,103.79,103.8,2100.0,95.7375,95.7744,95.7283,95.7375,2100.0
2015-05-14 13:00:00,103.8,103.84,103.72,103.73,17200.0,95.7375,95.7744,95.6637,95.6729,17200.0
2015-05-14 13:05:00,103.74,103.74,103.71,103.73,3300.0,95.6821,95.6821,95.6545,95.6729,3300.0
2015-05-14 13:10:00,103.73,103.76,103.71,103.72,4600.0,95.6729,95.7006,95.6545,95.6637,4600.0
2015-05-14 13:15:00,103.72,103.76,103.7,103.7,3300.0,95.6637,95.7006,95.6453,95.6453,3300.0
2015-05-14 13:20:00,103.7,103.75,103.7,103.72,4700.0,95.6453,95.6914,95.6453,95.6637,4700.0
2015-05-14 13:25:00,103.73,103.77,103.69,103.74,10800.0,95.6729,95.7098,95.636,95.6821,10800.0
2015-05-14 13:30:00,103.75,103.76,103.73,103.75,10400.0,95.6914,95.7006,95.6729,95.6914,10400.0
2015-05-14 13:35:00,103.75,103.76,103.71,103.73,13600.0,95.6914,95.7006,95.6545,95.6729,13600.0
2015-05-14 13:40:00,103.73,103.75,103.7,103.73,4900.0,95.6729,95.6914,95.6453,95.6729,4900.0
2015-05-14 13:45:00,103.75,103.76,103.68,103.7,7900.0,95.6914,95.7006,95.6268,95.6453,7900.0
2015-05-14 13:50:00,103.71,103.76,103.7,103.71,5300.0,95.6545,95.7006,95.6453,95.6545,5300.0
2015-05-14 13:55:00,103.71,103.75,103.69,103.72,7500.0,95.6545,95.6914,95.636,95.6637,7500.0
2015-05-14 14:00:00,103.73,103.75,103.71,103.73,5100.0,95.6729,95.6914,95.6545,95.6729,5100.0
2015-05-14 14:05:00,103.74,103.76,103.7,103.74,13900.0,95.6821,95.7006,95.6453,95.6821,13900.0
2015-05-14 14:10:00,103.74,103.77,103.71,103.71,15200.0,95.6821,95.7098,95.6545,95.6545,15200.0
2015-05-14 14:15:00,103.72,103.76,103.72,103.75,17600.0,95.6637,95.7006,95.6637,95.6914,17600.0
2015-05-14 14:20:00,103.75,103.77,103.71,103.73,20500.0,95.6914,95.7098,95.6545,95.6729,20500.0
2015-05-14 14:25:00,103.73,103.78,103.71,103.74,24700.0,95.6729,95.719,95.6545,95.6821,24700.0
2015-05-14 14:30:00,103.75,103.81,103.75,103.79,5400.0,95.6914,95.7467,95.6914,95.7283,5400.0
2015-05-14 14:35:00,103.79,103.83,103.77,103.79,6500.0,95.7283,95.7652,95.7098,95.7283,6500.0
2015-05-14 14:40:00,103.8,103.81,103.7,103.75,8700.0,95.7375,95.7467,95.6453,95.6914,8700.0
2015-05-14 14:45:00,103.75,103.78,103.7,103.77,6000.0,95.6914,95.719,95.6453,95.7098,6000.0
2015-05-14 14:50:00,103.77,103.78,103.7,103.73,12700.0,95.7098,95.719,95.6453,95.6729,12700.0
2015-05-14 14:55:00,103.74,103.77,103.71,103.75,7500.0,95.6821,95.7098,95.6545,95.6914,7500.0
2015-05-14 15:00:00,103.74,103.75,103.7,103.72,5800.0,95.6821,95.6914,95.6453,95.6637,5800.0
2015-05-14 15:05:00,103.73,103.76,103.71,103.73,10900.0,95.6729,95.7006,95.6545,95.6729,10900.0
2015-05-14 15:10:00,103.74,103.76,103.7,103.75,14200.0,95.6821,95.7006,95.6453,95.6914,14200.0
2015-05-14 15:15:00,103.75,103.76,103.7,103.72,12000.0,95.6914,95.7006,95.6453,95.6637,12000.0
2015-05-14 15:20:00,103.71,103.75,103.71,103.74,8300.0,95.6545,95.6914,95.6545,95.6821,8300.0
2015-05-14 15:25:00,103.73,103.74,103.68,103.73,12700.0,95.6729,95.6821,95.6268,95.6729,12700.0
2015-05-14 15:30:00,103.73,103.75,103.72,103.72,10000.0,95.6729,95.6914,95.6637,95.6637,10000.0
2015-05-14 15:35:00,103.73,103.74,103.71,103.73,12600.0,95.6729,95.6821,95.6545,95.6729,12600.0
2015-05-14 15:40:00,103.73,103.74,103.68,103.69,8800.0,95.6729,95.6821,95.6268,95.636,8800.0
2015-05-14 15:45:00,103.69,103.75,103.69,103.75,31500.0,95.636,95.6914,95.636,95.6914,31500.0
2015-05-14 15:50:00,103.75,103.85,103.75,103.79,67300.0,95.6914,95.7836,95.6914,95.7283,67300.0
2015-05-14 15:55:00,103.79,103.85,103.76,103.81,95400.0,95.7283,95.7836,95.7006,95.7467,95400.0
2015-05-15 09:30:00,104.17,104.24,103.46,103.61,118800.0,96.0787,96.1433,95.4239,95.5622,118800.0
2015-05-15 09:35:00,103.69,103.69,103.17,103.29,14600.0,95.636,95.636,95.1564,95.2671,14600.0
2015-05-15 09:40:00,103.19,103.3,102.97,103.12,11200.0,95.1749,95.2763,94.972,95.1103,11200.0
2015-05-15 09:45:00,103.19,103.49,103.16,103.47,13900.0,95.1749,95.4516,95.1472,95.4331,13900.0
2015-05-15 09:50:00,103.45,103.56,103.32,103.33,12200.0,95.4147,95.5161,95.2948,95.304,12200.0
2015-05-15 09:55:00,103.34,103.39,103.16,103.16,8000.0,95.3132,95.3593,95.1472,95.1472,8000.0
2015-05-15 10:00:00,103.12,103.19,103.0,103.05,10800.0,95.1103,95.1749,94.9996,95.0457,10800.0
2015-05-15 10:05:00,103.05,103.29,103.05,103.14,7900.0,95.0457,95.2671,95.0457,95.1287,7900.0
2015-05-15 10:10:00,103.11,103.14,102.84,102.88,20500.0,95.1011,95.1287,94.852,94.8889,20500.0
2015-05-15 10:15:00,102.88,102.97,102.86,102.9,6900.0,94.8889,94.972,94.8705,94.9074,6900.0
2015-05-15 10:20:00,102.91,103.08,102.9,103.01,7300.0,94.9166,95.0734,94.9074,95.0088,7300.0
2015-05-15 10:25:00,103.0,103.12,102.97,103.09,11000.0,94.9996,95.1103,94.972,95.0826,11000.0
2015-05-15 10:30:00,103.09,103.12,102.86,102.92,12000.0,95.0826,95.1103,94.8705,94.9258,12000.0
2015-05-15 10:35:00,102.87,102.99,102.87,102.99,8700.0,94.8797,94.9904,94.8797,94.9904,8700.0
2015-05-15 10:40:00,103.01,103.14,102.99,103.05,6700.0,95.0088,95.1287,94.9904,95.0457,6700.0
2015-05-15 10:45:00,103.07,103.11,103.0,103.08,9700.0,95.0642,95.1011,94.9996,95.0734,9700.0
2015-05-15 10:50:00,103.09,103.15,103.0,103.12,7100.0,95.0826,95.138,94.9996,95.1103,7100.0
2015-05-15 10:55:00,103.13,103.21,103.09,103.2,6200.0,95.1195,95.1933,95.0826,95.1841,6200.0
2015-05-15 11:00:00,103.2,103.21,103.09,103.16,6800.0,95.1841,95.1933,95.0826,95.1472,6800.0
2015-05-15 11:05:00,103.17,103.21,103.13,103.18,6600.0,95.1564,95.1933,95.1195,95.1656,6600.0
2015-05-15 11:10:00,103.18,103.18,103.06,103.07,9900.0,95.1656,95.1656,95.055,95.0642,9900.0
2015-05-15 11:15:00,103.07,103.13,102.89,102.89,10900.0,95.0642,95.1195,94.8982,94.8982,10900.0
2015-05-15 11:20:00,102.89,102.93,102.88,102.89,7700.0,94.8982,94.9351,94.8889,94.8982,7700.0
2015-05-15 11:25:00,102.89,102.89,102.76,102.77,9700.0,94.8982,94.8982,94.7783,94.7875,9700.0
2015-05-15 11:30:00,102.76,102.82,102.73,102.73,9300.0,94.7783,94.8336,94.7506,94.7506,9300.0
2015-05-15 11:35:00,102.75,102.85,102.73,102.73,5800.0,94.769,94.8613,94.7506,94.7506,5800.0
2015-05-15 11:40:00,102.72,102.75,102.71,102.75,5700.0,94.7414,94.769,94.7321,94.769,5700.0
2015-05-15 11:45:00,102.73,102.73,102.64,102.64,7300.0,94.7506,94.7506,94.6676,94.6676,7300.0
2015-05-15 11:50:00,102.64,102.7,102.6,102.69,11100.0,94.6676,94.7229,94.6307,94.7137,11100.0
2015-05-15 11:55:00,102.7,102.72,102.63,102.69,5900.0,94.7229,94.7414,94.6584,94.7137,5900.0
2015-05-15 12:00:00,102.71,102.71,102.63,102.64,4200.0,94.7321,94.7321,94.6584,94.6676,4200.0
2015-05-15 12:05:00,102.63,102.69,102.62,102.62,3300.0,94.6584,94.7137,94.6491,94.6491,3300.0
2015-05-15 12:10:00,102.61,102.68,102.6,102.64,3600.0,94.6399,94.7045,94.6307,94.6676,3600.0
2015-05-15 12:15:00,102.65,102.65,102.6,102.6,4500.0,94.6768,94.6768,94.6307,94.6307,4500.0
2015-05-15 12:20:00,102.6,102.67,102.6,102.66,2000.0,94.6307,94.6953,94.6307,94.686,2000.0
2015-05-15 12:25:00,102.65,102.66,102.52,102.53,8600.0,94.6768,94.686,94.5569,94.5661,8600.0
2015-05-15 12:30:00,102.54,102.61,102.53,102.57,5900.0,94.5754,94.6399,94.5661,94.603,5900.0
2015-05-15 12:35:00,102.57,102.58,102.55,102.57,3200.0,94.603,94.6122,94.5846,94.603,3200.0
2015-05-15 12:40:00,102.58,102.6,102.54,102.58,10100.0,94.6122,94.6307,94.5754,94.6122,10100.0
2015-05-15 12:45:00,102.58,102.62,102.55,102.62,5700.0,94.6122,94.6491,94.5846,94.6491,5700.0
2015-05-15 12:50:00,102.61,102.66,102.6,102.61,5800.0,94.6399,94.686,94.6307,94.6399,5800.0
2015-05-15 12:55:00,102.61,102.66,102.6,102.65,5900.0,94.6399,94.686,94.6307,94.6768,5900.0
2015-05-15 13:00:00,102.65,102.71,102.64,102.68,6900.0,94.6768,94.7321,94.6676,94.7045,6900.0
2015-05-15 13:05:00,102.68,102.73,102.67,102.71,4300.0,94.7045,94.7506,94.6953,94.7321,4300.0
2015-05-15 13:10:00,102.73,102.77,102.72,102.73,4500.0,94.7506,94.7875,94.7414,94.7506,4500.0
2015-05-15 13:15:00,102.75,102.75,102.69,102.71,6300.0,94.769,94.769,94.7137,94.7321,6300.0
2015-05-15 13:20:00,102.72,102.84,102.72,102.84,3900.0,94.7414,94.852,94.7414,94.852,3900.0
2015-05-15 13:25:00,102.85,102.85,102.7,102.7,8500.0,94.8613,94.8613,94.7229,94.7229,8500.0
2015-05-15 13:30:00,102.73,102.73,102.7,102.71,7500.0,94.7506,94.7506,94.7229,94.7321,7500.0
2015-05-15 13:35:00,102.72,102.72,102.66,102.69,10600.0,94.7414,94.7414,94.686,94.7137,10600.0
2015-05-15 13:40:00,102.68,102.68,102.57,102.57,8200.0,94.7045,94.7045,94.603,94.603,8200.0
2015-05-15 13:45:00,102.58,102.64,102.57,102.57,7300.0,94.6122,94.6676,94.603,94.603,7300.0
2015-05-15 13:50:00,102.57,102.57,102.52,102.54,5100.0,94.603,94.603,94.5569,94.5754,5100.0
2015-05-15 13:55:00,102.55,102.59,102.46,102.47,8400.0,94.5846,94.6215,94.5016,94.5108,8400.0
2015-05-15 14:00:00,102.48,102.49,102.46,102.48,4700.0,94.52,94.5292,94.5016,94.52,4700.0
2015-05-15 14:05:00,102.48,102.48,102.36,102.37,8000.0,94.52,94.52,94.4093,94.4186,8000.0
2015-05-15 14:10:00,102.37,102.42,102.32,102.42,7700.0,94.4186,94.4647,94.3724,94.4647,7700.0
2015-05-15 14:15:00,102.44,102.45,102.41,102.45,7400.0,94.4831,94.4923,94.4554,94.4923,7400.0
2015-05-15 14:20:00,102.45,102.46,102.42,102.42,5400.0,94.4923,94.5016,94.4647,94.4647,5400.0
2015-05-15 14:25:00,102.42,102.43,102.37,102.41,10300.0,94.4647,94.4739,94.4186,94.4554,10300.0
2015-05-15 14:30:00,102.41,102.41,102.32,102.33,10700.0,94.4554,94.4554,94.3724,94.3817,10700.0
2015-05-15 14:35:00,102.36,102.39,102.34,102.34,9800.0,94.4093,94.437,94.3909,94.3909,9800.0
2015-05-15 14:40:00,102.34,102.39,102.31,102.34,10700.0,94.3909,94.437,94.3632,94.3909,10700.0
2015-05-15 14:45:00,102.33,102.33,102.26,102.3,15500.0,94.3817,94.3817,94.3171,94.354,15500.0
2015-05-15 14:50:00,102.3,102.3,102.26,102.28,11000.0,94.354,94.354,94.3171,94.3355,11000.0
2015-05-15 14:55:00,102.28,102.33,102.26,102.3,11600.0,94.3355,94.3817,94.3171,94.354,11600.0
2015-05-15 15:00:00,102.3,102.32,102.27,102.3,14900.0,94.354,94.3724,94.3263,94.354,14900.0
2015-05-15 15:05:00,102.3,102.34,102.3,102.3,13700.0,94.354,94.3909,94.354,94.354,13700.0
2015-05-15 15:10:00,102.3,102.35,102.3,102.35,13500.0,94.354,94.4001,94.354,94.4001,13500.0
2015-05-15 15:15:00,102.34,102.36,102.29,102.33,17600.0,94.3909,94.4093,94.3448,94.3817,17600.0
2015-05-15 15:20:00,102.33,102.33,102.23,102.24,20800.0,94.3817,94.3817,94.2894,94.2987,20800.0
2015-05-15 15:25:00,102.25,102.26,102.21,102.22,20300.0,94.3079,94.3171,94.271,94.2802,20300.0
2015-05-15 15:30:00,102.23,102.27,102.17,102.27,20500.0,94.2894,94.3263,94.2341,94.3263,20500.0
2015-05-15 15:35:00,102.28,102.37,102.26,102.31,24500.0,94.3355,94.4186,94.3171,94.3632,24500.0
2015-05-15 15:40:00,102.3,102.32,102.26,102.28,26100.0,94.354,94.3724,94.3171,94.3355,26100.0
2015-05-15 15:45:00,102.28,102.29,102.22,102.24,43200.0,94.3355,94.3448,94.2802,94.2987,43200.0
2015-05-15 15:50:00,102.24,102.3,102.23,102.26,71800.0,94.2987,94.354,94.2894,94.3171,71800.0
2015-05-15 15:55:00,102.26,102.33,102.23,102.33,115800.0,94.3171,94.3817,94.2894,94.3817,115800.0
2015-05-18 09:30:00,102.06,102.25,101.66,101.74,23600.0,94.1326,94.3079,93.7637,93.8375,23600.0
2015-05-18 09:35:00,101.72,101.92,101.67,101.81,8100.0,93.819,94.0035,93.7729,93.9021,8100.0
2015-05-18 09:40:00,101.88,101.91,101.55,101.56,10900.0,93.9666,93.9943,93.6622,93.6715,10900.0
2015-05-18 09:45:00,101.55,101.76,101.55,101.75,6700.0,93.6622,93.8559,93.6622,93.8467,6700.0
2015-05-18 09:50:00,101.8,102.04,101.8,101.91,7100.0,93.8928,94.1142,93.8928,93.9943,7100.0
2015-05-18 09:55:00,101.93,102.23,101.89,102.23,6900.0,94.0127,94.2894,93.9758,94.2894,6900.0
2015-05-18 10:00:00,102.18,102.25,102.06,102.11,10400.0,94.2433,94.3079,94.1326,94.1788,10400.0
2015-05-18 10:05:00,102.11,102.15,101.92,101.92,6100.0,94.1788,94.2156,94.0035,94.0035,6100.0
2015-05-18 10:10:00,101.88,101.88,101.79,101.85,7700.0,93.9666,93.9666,93.8836,93.9389,7700.0
2015-05-18 10:15:00,101.84,101.99,101.8,101.9,7500.0,93.9297,94.0681,93.8928,93.9851,7500.0
2015-05-18 10:20:00,101.9,101.97,101.83,101.89,10900.0,93.9851,94.0496,93.9205,93.9758,10900.0
2015-05-18 10:25:00,101.9,101.94,101.89,101.94,5700.0,93.9851,94.022,93.9758,94.022,5700.0
2015-05-18 10:30:00,101.97,102.06,101.97,102.05,8900.0,94.0496,94.1326,94.0496,94.1234,8900.0
2015-05-18 10:35:00,102.05,102.09,102.0,102.01,11300.0,94.1234,94.1603,94.0773,94.0865,11300.0
2015-05-18 10:40:00,102.01,102.05,101.97,101.97,7500.0,94.0865,94.1234,94.0496,94.0496,7500.0
2015-05-18 10:45:00,101.95,102.06,101.94,101.95,5600.0,94.0312,94.1326,94.022,94.0312,5600.0
2015-05-18 10:50:00,101.94,102.02,101.93,101.97,6500.0,94.022,94.0957,94.0127,94.0496,6500.0
2015-05-18 10:55:00,101.96,101.99,101.92,101.95,6200.0,94.0404,94.0681,94.0035,94.0312,6200.0
2015-05-18 11:00:00,101.99,102.09,101.99,102.05,5900.0,94.0681,94.1603,94.0681,94.1234,5900.0
2015-05-18 11:05:00,102.05,102.05,101.99,102.05,7800.0,94.1234,94.1234,94.0681,94.1234,7800.0
2015-05-18 11:10:00,102.06,102.15,102.04,102.14,8000.0,94.1326,94.2156,94.1142,94.2064,8000.0
2015-05-18 11:15:00,102.14,102.15,102.08,102.1,6800.0,94.2064,94.2156,94.1511,94.1695,6800.0
2015-05-18 11:20:00,102.09,102.1,102.04,102.05,9700.0,94.1603,94.1695,94.1142,94.1234,9700.0
2015-05-18 11:25:00,102.06,102.13,102.06,102.1,3900.0,94.1326,94.1972,94.1326,94.1695,3900.0
2015-05-18 11:30:00,102.12,102.22,102.11,102.22,16200.0,94.188,94.2802,94.1788,94.2802,16200.0
2015-05-18 11:35:00,102.25,102.32,102.23,102.3,8500.0,94.3079,94.3724,94.2894,94.354,8500.0
2015-05-18 11:40:00,102.32,102.38,102.3,102.34,5800.0,94.3724,94.4278,94.354,94.3909,5800.0
2015-05-18 11:45:00,102.34,102.37,102.22,102.25,9000.0,94.3909,94.4186,94.2802,94.3079,9000.0
2015-05-18 11:50:00,102.23,102.26,102.14,102.17,10700.0,94.2894,94.3171,94.2064,94.2341,10700.0
2015-05-18 11:55:00,102.17,102.28,102.15,102.26,11200.0,94.2341,94.3355,94.2156,94.3171,11200.0
2015-05-18 12:00:00,102.28,102.3,102.22,102.22,12000.0,94.3355,94.354,94.2802,94.2802,12000.0
2015-05-18 12:05:00,102.25,102.26,102.19,102.21,7900.0,94.3079,94.3171,94.2525,94.271,7900.0
2015-05-18 12:10:00,102.2,102.28,102.19,102.22,16800.0,94.2618,94.3355,94.2525,94.2802,16800.0
2015-05-18 12:15:00,102.22,102.24,102.1,102.12,18000.0,94.2802,94.2987,94.1695,94.188,18000.0
2015-05-18 12:20:00,102.11,102.14,102.09,102.14,17100.0,94.1788,94.2064,94.1603,94.2064,17100.0
2015-05-18 12:25:00,102.19,102.24,102.19,102.22,4400.0,94.2525,94.2987,94.2525,94.2802,4400.0
2015-05-18 12:30:00,102.22,102.22,102.13,102.13,2800.0,94.2802,94.2802,94.1972,94.1972,2800.0
2015-05-18 12:35:00,102.15,102.28,102.15,102.26,4700.0,94.2156,94.3355,94.2156,94.3171,4700.0
2015-05-18 12:40:00,102.26,102.26,102.16,102.21,4500.0,94.3171,94.3171,94.2249,94.271,4500.0
2015-05-18 12:45:00,102.22,102.29,102.22,102.28,2400.0,94.2802,94.3448,94.2802,94.3355,2400.0
2015-05-18 12:50:00,102.29,102.3,102.26,102.3,8800.0,94.3448,94.354,94.3171,94.354,8800.0
2015-05-18 12:55:00,102.29,102.31,102.2,102.23,10300.0,94.3448,94.3632,94.2618,94.2894,10300.0
2015-05-18 13:00:00,102.22,102.27,102.21,102.25,6000.0,94.2802,94.3263,94.271,94.3079,6000.0
2015-05-18 13:05:00,102.23,102.24,102.17,102.23,6300.0,94.2894,94.2987,94.2341,94.2894,6300.0
2015-05-18 13:10:00,102.22,102.22,102.16,102.18,3900.0,94.2802,94.2802,94.2249,94.2433,3900.0
2015-05-18 13:15:00,102.17,102.18,102.14,102.15,6600.0,94.2341,94.2433,94.2064,94.2156,6600.0
2015-05-18 13:20:00,102.15,102.22,102.15,102.21,5500.0,94.2156,94.2802,94.2156,94.271,5500.0
2015-05-18 13:25:00,102.21,102.22,102.14,102.14,6500.0,94.271,94.2802,94.2064,94.2064,6500.0
2015-05-18 13:30:00,102.16,102.23,102.15,102.19,8000.0,94.2249,94.2894,94.2156,94.2525,8000.0
2015-05-18 13:35:00,102.21,102.25,102.2,102.22,4600.0,94.271,94.3079,94.2618,94.2802,4600.0
2015-05-18 13:40:00,102.24,102.26,102.2,102.21,7700.0,94.2987,94.3171,94.2618,94.271,7700.0
2015-05-18 13:45:00,102.21,102.23,102.17,102.22,8700.0,94.271,94.2894,94.2341,94.2802,8700.0
2015-05-18 13:50:00,102.23,102.28,102.23,102.26,6000.0,94.2894,94.3355,94.2894,94.3171,6000.0
2015-05-18 13:55:00,102.28,102.3,102.27,102.3,6400.0,94.3355,94.354,94.3263,94.354,6400.0
2015-05-18 14:00:00,102.29,102.35,102.29,102.32,10000.0,94.3448,94.4001,94.3448,94.3724,10000.0
2015-05-18 14:05:00,102.32,102.39,102.32,102.34,8400.0,94.3724,94.437,94.3724,94.3909,8400.0
2015-05-18 14:10:00,102.34,102.39,102.34,102.37,3700.0,94.3909,94.437,94.3909,94.4186,3700.0
2015-05-18 14:15:00,102.36,102.39,102.35,102.39,5400.0,94.4093,94.437,94.4001,94.437,5400.0
2015-05-18 14:20:00,102.38,102.41,102.34,102.39,8500.0,94.4278,94.4554,94.3909,94.437,8500.0
2015-05-18 14:25:00,102.4,102.41,102.4,102.4,3600.0,94.4462,94.4554,94.4462,94.4462,3600.0
2015-05-18 14:30:00,102.4,102.41,102.38,102.39,7700.0,94.4462,94.4554,94.4278,94.437,7700.0
2015-05-18 14:35:00,102.4,102.43,102.4,102.43,8300.0,94.4462,94.4739,94.4462,94.4739,8300.0
2015-05-18 14:40:00,102.43,102.49,102.42,102.49,9900.0,94.4739,94.5292,94.4647,94.5292,9900.0
2015-05-18 14:45:00,102.5,102.5,102.43,102.47,7500.0,94.5385,94.5385,94.4739,94.5108,7500.0
2015-05-18 14:50:00,102.47,102.49,102.46,102.48,3300.0,94.5108,94.5292,94.5016,94.52,3300.0
2015-05-18 14:55:00,102.49,102.52,102.45,102.51,13400.0,94.5292,94.5569,94.4923,94.5477,13400.0
2015-05-18 15:00:00,102.52,102.55,102.47,102.49,12100.0,94.5569,94.5846,94.5108,94.5292,12100.0
2015-05-18 15:05:00,102.49,102.54,102.44,102.48,20000.0,94.5292,94.5754,94.4831,94.52,20000.0
2015-05-18 15:10:00,102.48,102.48,102.42,102.43,7600.0,94.52,94.52,94.4647,94.4739,7600.0
2015-05-18 15:15:00,102.43,102.46,102.43,102.45,12600.0,94.4739,94.5016,94.4739,94.4923,12600.0
2015-05-18 15:20:00,102.44,102.49,102.43,102.45,19100.0,94.4831,94.5292,94.4739,94.4923,19100.0
2015-05-18 15:25:00,102.45,102.48,102.42,102.42,16300.0,94.4923,94.52,94.4647,94.4647,16300.0
2015-05-18 15:30:00,102.41,102.41,102.35,102.36,22700.0,94.4554,94.4554,94.4001,94.4093,22700.0
2015-05-18 15:35:00,102.35,102.39,102.33,102.35,25000.0,94.4001,94.437,94.3817,94.4001,25000.0
2015-05-18 15:40:00,102.36,102.45,102.35,102.45,8900.0,94.4093,94.4923,94.4001,94.4923,8900.0
2015-05-18 15:45:00,102.45,102.45,102.3,102.35,36000.0,94.4923,94.4923,94.354,94.4001,36000.0
2015-05-18 15:50:00,102.35,102.41,102.34,102.35,41400.0,94.4001,94.4554,94.3909,94.4001,41400.0
2015-05-18 15:55:00,102.35,102.35,102.27,102.32,74300.0,94.4001,94.4001,94.3263,94.3724,74300.0
2015-05-19 09:30:00,102.93,103.01,102.6,102.66,40800.0,94.9351,95.0088,94.6307,94.686,40800.0
2015-05-19 09:35:00,102.71,103.05,102.68,103.04,33500.0,94.7321,95.0457,94.7045,95.0365,33500.0
2015-05-19 09:40:00,103.01,103.35,102.92,103.22,18200.0,95.0088,95.3224,94.9258,95.2025,18200.0
2015-05-19 09:45:00,103.19,103.43,103.18,103.43,15600.0,95.1749,95.3962,95.1656,95.3962,15600.0
2015-05-19 09:50:00,103.38,103.39,103.13,103.14,11400.0,95.3501,95.3593,95.1195,95.1287,11400.0
2015-05-19 09:55:00,103.14,103.25,103.08,103.15,6100.0,95.1287,95.2302,95.0734,95.138,6100.0
2015-05-19 10:00:00,103.17,103.22,103.09,103.09,6600.0,95.1564,95.2025,95.0826,95.0826,6600.0
2015-05-19 10:05:00,103.08,103.08,102.92,102.99,3400.0,95.0734,95.0734,94.9258,94.9904,3400.0
2015-05-19 10:10:00,103.0,103.12,102.87,103.07,13300.0,94.9996,95.1103,94.8797,95.0642,13300.0
2015-05-19 10:15:00,103.06,103.16,103.06,103.16,11700.0,95.055,95.1472,95.055,95.1472,11700.0
2015-05-19 10:20:00,103.16,103.22,103.11,103.22,15100.0,95.1472,95.2025,95.1011,95.2025,15100.0
2015-05-19 10:25:00,103.22,103.35,103.19,103.32,15900.0,95.2025,95.3224,95.1749,95.2948,15900.0
2015-05-19 10:30:00,103.33,103.47,103.28,103.45,15200.0,95.304,95.4331,95.2579,95.4147,15200.0
2015-05-19 10:35:00,103.44,103.52,103.44,103.52,5800.0,95.4054,95.4792,95.4054,95.4792,5800.0
2015-05-19 10:40:00,103.52,103.53,103.46,103.49,4800.0,95.4792,95.4885,95.4239,95.4516,4800.0
2015-05-19 10:45:00,103.46,103.47,103.37,103.42,4100.0,95.4239,95.4331,95.3409,95.387,4100.0
2015-05-19 10:50:00,103.38,103.44,103.38,103.42,6400.0,95.3501,95.4054,95.3501,95.387,6400.0
2015-05-19 10:55:00,103.43,103.45,103.25,103.26,28000.0,95.3962,95.4147,95.2302,95.2394,28000.0
2015-05-19 11:00:00,103.24,103.25,103.02,103.18,55600.0,95.221,95.2302,95.0181,95.1656,55600.0
2015-05-19 11:05:00,103.18,103.24,103.14,103.15,19800.0,95.1656,95.221,95.1287,95.138,19800.0
2015-05-19 11:10:00,103.15,103.19,103.13,103.15,12900.0,95.138,95.1749,95.1195,95.138,12900.0
2015-05-19 11:15:00,103.15,103.27,103.13,103.2,19500.0,95.138,95.2486,95.1195,95.1841,19500.0
2015-05-19 11:20:00,103.2,103.22,103.15,103.2,2100.0,95.1841,95.2025,95.138,95.1841,2100.0
2015-05-19 11:25:00,103.2,103.21,103.18,103.2,14800.0,95.1841,95.1933,95.1656,95.1841,14800.0
2015-05-19 11:30:00,103.2,103.2,103.17,103.18,5400.0,95.1841,95.1841,95.1564,95.1656,5400.0
2015-05-19 11:35:00,103.18,103.21,103.14,103.19,3900.0,95.1656,95.1933,95.1287,95.1749,3900.0
2015-05-19 11:40:00,103.19,103.2,103.12,103.16,7200.0,95.1749,95.1841,95.1103,95.1472,7200.0
2015-05-19 11:45:00,103.16,103.26,103.16,103.22,7600.0,95.1472,95.2394,95.1472,95.2025,7600.0
2015-05-19 11:50:00,103.24,103.24,103.17,103.2,16000.0,95.221,95.221,95.1564,95.1841,16000.0
2015-05-19 11:55:00,103.2,103.29,103.2,103.27,4800.0,95.1841,95.2671,95.1841,95.2486,4800.0
2015-05-19 12:00:00,103.29,103.33,103.28,103.33,2000.0,95.2671,95.304,95.2579,95.304,2000.0
2015-05-19 12:05:00,103.38,103.38,103.29,103.35,5800.0,95.3501,95.3501,95.2671,95.3224,5800.0
2015-05-19 12:10:00,103.34,103.49,103.33,103.48,5500.0,95.3132,95.4516,95.304,95.4423,5500.0
2015-05-19 12:15:00,103.5,103.55,103.47,103.55,13100.0,95.4608,95.5069,95.4331,95.5069,13100.0
2015-05-19 12:20:00,103.56,103.58,103.53,103.56,8900.0,95.5161,95.5346,95.4885,95.5161,8900.0
2015-05-19 12:25:00,103.55,103.6,103.52,103.55,9000.0,95.5069,95.553,95.4792,95.5069,9000.0
2015-05-19 12:30:00,103.51,103.6,103.51,103.6,5900.0,95.47,95.553,95.47,95.553,5900.0
2015-05-19 12:35:00,103.6,103.66,103.56,103.64,13400.0,95.553,95.6084,95.5161,95.5899,13400.0
2015-05-19 12:40:00,103.64,103.65,103.62,103.65,7400.0,95.5899,95.5991,95.5715,95.5991,7400.0
2015-05-19 12:45:00,103.64,103.8,103.63,103.78,16400.0,95.5899,95.7375,95.5807,95.719,16400.0
2015-05-19 12:50:00,103.78,103.8,103.77,103.78,7300.0,95.719,95.7375,95.7098,95.719,7300.0
2015-05-19 12:55:00,103.78,103.81,103.66,103.73,19000.0,95.719,95.7467,95.6084,95.6729,19000.0
2015-05-19 13:00:00,103.71,103.71,103.6,103.6,8800.0,95.6545,95.6545,95.553,95.553,8800.0
2015-05-19 13:05:00,103.61,103.61,103.5,103.56,11300.0,95.5622,95.5622,95.4608,95.5161,11300.0
2015-05-19 13:10:00,103.57,103.62,103.57,103.59,6900.0,95.5253,95.5715,95.5253,95.5438,6900.0
2015-05-19 13:15:00,103.6,103.6,103.5,103.53,18000.0,95.553,95.553,95.4608,95.4885,18000.0
2015-05-19 13:20:00,103.54,103.55,103.45,103.49,14000.0,95.4977,95.5069,95.4147,95.4516,14000.0
2015-05-19 13:25:00,103.5,103.52,103.48,103.49,11600.0,95.4608,95.4792,95.4423,95.4516,11600.0
2015-05-19 13:30:00,103.49,103.52,103.48,103.52,10300.0,95.4516,95.4792,95.4423,95.4792,10300.0
2015-05-19 13:35:00,103.53,103.57,103.53,103.54,10100.0,95.4885,95.5253,95.4885,95.4977,10100.0
2015-05-19 13:40:00,103.54,103.56,103.53,103.54,17200.0,95.4977,95.5161,95.4885,95.4977,17200.0
2015-05-19 13:45:00,103.54,103.57,103.52,103.54,9900.0,95.4977,95.5253,95.4792,95.4977,9900.0
2015-05-19 13:50:00,103.55,103.56,103.51,103.54,9600.0,95.5069,95.5161,95.47,95.4977,9600.0
2015-05-19 13:55:00,103.54,103.55,103.53,103.55,7400.0,95.4977,95.5069,95.4885,95.5069,7400.0
2015-05-19 14:00:00,103.55,103.55,103.49,103.49,11700.0,95.5069,95.5069,95.4516,95.4516,11700.0
2015-05-19 14:05:00,103.5,103.51,103.48,103.51,8700.0,95.4608,95.47,95.4423,95.47,8700.0
2015-05-19 14:10:00,103.51,103.52,103.48,103.5,16400.0,95.47,95.4792,95.4423,95.4608,16400.0
2015-05-19 14:15:00,103.49,103.51,103.49,103.51,5800.0,95.4516,95.47,95.4516,95.47,5800.0
2015-05-19 14:20:00,103.5,103.5,103.48,103.5,17300.0,95.4608,95.4608,95.4423,95.4608,17300.0
2015-05-19 14:25:00,103.49,103.5,103.45,103.49,12100.0,95.4516,95.4608,95.4147,95.4516,12100.0
2015-05-19 14:30:00,103.49,103.51,103.46,103.46,8800.0,95.4516,95.47,95.4239,95.4239,8800.0
2015-05-19 14:35:00,103.46,103.46,103.32,103.35,11900.0,95.4239,95.4239,95.2948,95.3224,11900.0
2015-05-19 14:40:00,103.35,103.41,103.34,103.39,6300.0,95.3224,95.3778,95.3132,95.3593,6300.0
2015-05-19 14:45:00,103.4,103.42,103.36,103.36,13700.0,95.3686,95.387,95.3317,95.3317,13700.0
2015-05-19 14:50:00,103.34,103.35,103.25,103.25,14500.0,95.3132,95.3224,95.2302,95.2302,14500.0
2015-05-19 14:55:00,103.25,103.3,103.25,103.28,13900.0,95.2302,95.2763,95.2302,95.2579,13900.0
2015-05-19 15:00:00,103.28,103.29,103.21,103.21,11700.0,95.2579,95.2671,95.1933,95.1933,11700.0
2015-05-19 15:05:00,103.21,103.21,103.04,103.14,26400.0,95.1933,95.1933,95.0365,95.1287,26400.0
2015-05-19 15:10:00,103.12,103.18,103.05,103.06,15600.0,95.1103,95.1656,95.0457,95.055,15600.0
2015-05-19 15:15:00,103.07,103.19,103.07,103.18,11900.0,95.0642,95.1749,95.0642,95.1656,11900.0
2015-05-19 15:20:00,103.19,103.22,103.18,103.21,13500.0,95.1749,95.2025,95.1656,95.1933,13500.0
2015-05-19 15:25:00,103.21,103.25,103.16,103.24,15400.0,95.1933,95.2302,95.1472,95.221,15400.0
2015-05-19 15:30:00,103.25,103.27,103.22,103.22,22700.0,95.2302,95.2486,95.2025,95.2025,22700.0
2015-05-19 15:35:00,103.21,103.26,103.19,103.2,22300.0,95.1933,95.2394,95.1749,95.1841,22300.0
2015-05-19 15:40:00,103.2,103.21,103.1,103.14,22300.0,95.1841,95.1933,95.0919,95.1287,22300.0
2015-05-19 15:45:00,103.14,103.17,103.09,103.17,51000.0,95.1287,95.1564,95.0826,95.1564,51000.0
2015-05-19 15:50:00,103.18,103.27,103.15,103.26,36300.0,95.1656,95.2486,95.138,95.2394,36300.0
2015-05-19 15:55:00,103.25,103.35,103.2,103.27,85400.0,95.2302,95.3224,95.1841,95.2486,85400.0
2015-05-20 09:30:00,103.64,103.64,103.2,103.25,15100.0,95.5899,95.5899,95.1841,95.2302,15100.0
2015-05-20 09:35:00,103.2,103.55,103.18,103.55,19500.0,95.1841,95.5069,95.1656,95.5069,19500.0
2015-05-20 09:40:00,103.48,103.54,103.03,103.2,11100.0,95.4423,95.4977,95.0273,95.1841,11100.0
2015-05-20 09:45:00,103.19,103.34,103.14,103.21,4000.0,95.1749,95.3132,95.1287,95.1933,4000.0
2015-05-20 09:50:00,103.14,103.25,103.06,103.06,11000.0,95.1287,95.2302,95.055,95.055,11000.0
2015-05-20 09:55:00,103.07,103.07,102.85,102.86,9000.0,95.0642,95.0642,94.8613,94.8705,9000.0
2015-05-20 10:00:00,102.9,102.94,102.77,102.84,10300.0,94.9074,94.9443,94.7875,94.852,10300.0
2015-05-20 10:05:00,102.87,103.03,102.85,102.99,13200.0,94.8797,95.0273,94.8613,94.9904,13200.0
2015-05-20 10:10:00,102.94,103.02,102.92,102.92,37800.0,94.9443,95.0181,94.9258,94.9258,37800.0
2015-05-20 10:15:00,102.89,102.96,102.8,102.81,6600.0,94.8982,94.9627,94.8152,94.8244,6600.0
2015-05-20 10:20:00,102.82,102.86,102.79,102.82,5900.0,94.8336,94.8705,94.8059,94.8336,5900.0
2015-05-20 10:25:00,102.84,102.91,102.8,102.82,7900.0,94.852,94.9166,94.8152,94.8336,7900.0
2015-05-20 10:30:00,102.83,102.89,102.81,102.89,3100.0,94.8428,94.8982,94.8244,94.8982,3100.0
2015-05-20 10:35:00,102.93,103.07,102.91,103.05,9200.0,94.9351,95.0642,94.9166,95.0457,9200.0
2015-05-20 10:40:00,103.07,103.12,103.03,103.1,9700.0,95.0642,95.1103,95.0273,95.0919,9700.0
2015-05-20 10:45:00,103.11,103.13,103.04,103.06,13400.0,95.1011,95.1195,95.0365,95.055,13400.0
2015-05-20 10:50:00,103.06,103.08,102.91,102.92,16700.0,95.055,95.0734,94.9166,94.9258,16700.0
2015-05-20 10:55:00,102.93,102.98,102.9,102.95,17500.0,94.9351,94.9812,94.9074,94.9535,17500.0
2015-05-20 11:00:00,102.96,103.03,102.92,102.93,6600.0,94.9627,95.0273,94.9258,94.9351,6600.0
2015-05-20 11:05:00,102.95,103.02,102.95,103.01,6100.0,94.9535,95.0181,94.9535,95.0088,6100.0
2015-05-20 11:10:00,103.05,103.09,103.04,103.08,4000.0,95.0457,95.0826,95.0365,95.0734,4000.0
2015-05-20 11:15:00,103.09,103.09,102.98,103.06,4100.0,95.0826,95.0826,94.9812,95.055,4100.0
2015-05-20 11:20:00,103.09,103.13,103.09,103.11,4800.0,95.0826,95.1195,95.0826,95.1011,4800.0
2015-05-20 11:25:00,103.13,103.2,103.09,103.18,15200.0,95.1195,95.1841,95.0826,95.1656,15200.0
2015-05-20 11:30:00,103.18,103.21,103.16,103.18,8400.0,95.1656,95.1933,95.1472,95.1656,8400.0
2015-05-20 11:35:00,103.18,103.19,103.09,103.13,9000.0,95.1656,95.1749,95.0826,95.1195,9000.0
2015-05-20 11:40:00,103.13,103.18,103.07,103.11,18600.0,95.1195,95.1656,95.0642,95.1011,18600.0
2015-05-20 11:45:00,103.11,103.13,103.02,103.07,12000.0,95.1011,95.1195,95.0181,95.0642,12000.0
2015-05-20 11:50:00,103.05,103.13,103.04,103.12,11400.0,95.0457,95.1195,95.0365,95.1103,11400.0
2015-05-20 11:55:00,103.11,103.22,103.1,103.22,3500.0,95.1011,95.2025,95.0919,95.2025,3500.0
2015-05-20 12:00:00,103.22,103.24,103.2,103.23,6800.0,95.2025,95.221,95.1841,95.2118,6800.0
2015-05-20 12:05:00,103.22,103.26,103.22,103.24,4700.0,95.2025,95.2394,95.2025,95.221,4700.0
2015-05-20 12:10:00,103.25,103.25,103.17,103.18,5700.0,95.2302,95.2302,95.1564,95.1656,5700.0
2015-05-20 12:15:00,103.19,103.23,103.19,103.21,6100.0,95.1749,95.2118,95.1749,95.1933,6100.0
2015-05-20 12:20:00,103.21,103.24,103.21,103.23,3200.0,95.1933,95.221,95.1933,95.2118,3200.0
2015-05-20 12:25:00,103.23,103.27,103.19,103.2,12500.0,95.2118,95.2486,95.1749,95.1841,12500.0
2015-05-20 12:30:00,103.2,103.2,103.13,103.16,5800.0,95.1841,95.1841,95.1195,95.1472,5800.0
2015-05-20 12:35:00,103.17,103.22,103.17,103.22,4400.0,95.1564,95.2025,95.1564,95.2025,4400.0
2015-05-20 12:40:00,103.21,103.21,102.96,103.01,24900.0,95.1933,95.1933,94.9627,95.0088,24900.0
2015-05-20 12:45:00,103.03,103.11,103.03,103.1,7900.0,95.0273,95.1011,95.0273,95.0919,7900.0
2015-05-20 12:50:00,103.1,103.11,103.06,103.06,7100.0,95.0919,95.1011,95.055,95.055,7100.0
2015-05-20 12:55:00,103.03,103.06,103.0,103.03,3000.0,95.0273,95.055,94.9996,95.0273,3000.0
2015-05-20 13:00:00,103.06,103.12,103.04,103.12,4900.0,95.055,95.1103,95.0365,95.1103,4900.0
2015-05-20 13:05:00,103.12,103.14,103.05,103.05,5100.0,95.1103,95.1287,95.0457,95.0457,5100.0
2015-05-20 13:10:00,103.04,103.14,103.03,103.14,3300.0,95.0365,95.1287,95.0273,95.1287,3300.0
2015-05-20 13:15:00,103.15,103.15,103.11,103.14,3800.0,95.138,95.138,95.1011,95.1287,3800.0
2015-05-20 13:20:00,103.14,103.19,103.13,103.19,4000.0,95.1287,95.1749,95.1195,95.1749,4000.0
2015-05-20 13:25:00,103.19,103.26,103.19,103.24,5500.0,95.1749,95.2394,95.1749,95.221,5500.0
2015-05-20 13:30:00,103.26,103.26,103.21,103.21,4000.0,95.2394,95.2394,95.1933,95.1933,4000.0
2015-05-20 13:35:00,103.21,103.26,103.21,103.22,6000.0,95.1933,95.2394,95.1933,95.2025,6000.0
2015-05-20 13:40:00,103.22,103.26,103.22,103.24,3000.0,95.2025,95.2394,95.2025,95.221,3000.0
2015-05-20 13:45:00,103.24,103.3,103.24,103.29,4700.0,95.221,95.2763,95.221,95.2671,4700.0
2015-05-20 13:50:00,103.29,103.31,103.28,103.28,4200.0,95.2671,95.2855,95.2579,95.2579,4200.0
2015-05-20 13:55:00,103.28,103.35,103.27,103.33,8000.0,95.2579,95.3224,95.2486,95.304,8000.0
2015-05-20 14:00:00,103.33,103.56,103.21,103.21,22700.0,95.304,95.5161,95.1933,95.1933,22700.0
2015-05-20 14:05:00,103.21,103.41,103.19,103.28,7800.0,95.1933,95.3778,95.1749,95.2579,7800.0
2015-05-20 14:10:00,103.28,103.3,103.2,103.2,11000.0,95.2579,95.2763,95.1841,95.1841,11000.0
2015-05-20 14:15:00,103.22,103.39,103.21,103.39,14700.0,95.2025,95.3593,95.1933,95.3593,14700.0
2015-05-20 14:20:00,103.39,103.5,103.39,103.5,4300.0,95.3593,95.4608,95.3593,95.4608,4300.0
2015-05-20 14:25:00,103.51,103.79,103.51,103.79,18100.0,95.47,95.7283,95.47,95.7283,18100.0
2015-05-20 14:30:00,103.82,103.88,103.72,103.77,15000.0,95.7559,95.8113,95.6637,95.7098,15000.0
2015-05-20 14:35:00,103.77,103.81,103.75,103.75,5300.0,95.7098,95.7467,95.6914,95.6914,5300.0
2015-05-20 14:40:00,103.72,103.72,103.55,103.58,17100.0,95.6637,95.6637,95.5069,95.5346,17100.0
2015-05-20 14:45:00,103.6,103.68,103.56,103.58,11500.0,95.553,95.6268,95.5161,95.5346,11500.0
2015-05-20 14:50:00,103.58,103.63,103.48,103.63,6800.0,95.5346,95.5807,95.4423,95.5807,6800.0
2015-05-20 14:55:00,103.63,103.68,103.6,103.66,7500.0,95.5807,95.6268,95.553,95.6084,7500.0
2015-05-20 15:00:00,103.65,103.73,103.63,103.69,8700.0,95.5991,95.6729,95.5807,95.636,8700.0
2015-05-20 15:05:00,103.69,103.8,103.69,103.76,9500.0,95.636,95.7375,95.636,95.7006,9500.0
2015-05-20 15:10:00,103.75,103.81,103.69,103.69,10300.0,95.6914,95.7467,95.636,95.636,10300.0
2015-05-20 15:15:00,103.67,103.67,103.38,103.4,12400.0,95.6176,95.6176,95.3501,95.3686,12400.0
2015-05-20 15:20:00,103.4,103.45,103.28,103.41,8300.0,95.3686,95.4147,95.2579,95.3778,8300.0
2015-05-20 15:25:00,103.41,103.47,103.41,103.46,6600.0,95.3778,95.4331,95.3778,95.4239,6600.0
2015-05-20 15:30:00,103.46,103.52,103.39,103.5,18400.0,95.4239,95.4792,95.3593,95.4608,18400.0
2015-05-20 15:35:00,103.5,103.5,103.37,103.38,11800.0,95.4608,95.4608,95.3409,95.3501,11800.0
2015-05-20 15:40:00,103.38,103.49,103.37,103.49,13900.0,95.3501,95.4516,95.3409,95.4516,13900.0
2015-05-20 15:45:00,103.48,103.56,103.44,103.56,20700.0,95.4423,95.5161,95.4054,95.5161,20700.0
2015-05-20 15:50:00,103.55,103.55,103.36,103.4,51300.0,95.5069,95.5069,95.3317,95.3686,51300.0
2015-05-20 15:55:00,103.4,103.43,103.37,103.38,57100.0,95.3686,95.3962,95.3409,95.3501,57100.0
2015-05-21 09:30:00,103.62,103.99,103.62,103.75,55000.0,95.5715,95.9127,95.5715,95.6914,55000.0
2015-05-21 09:35:00,103.75,103.75,103.4,103.62,14800.0,95.6914,95.6914,95.3686,95.5715,14800.0
2015-05-21 09:40:00,103.65,103.65,103.33,103.35,13200.0,95.5991,95.5991,95.304,95.3224,13200.0
2015-05-21 09:45:00,103.35,103.43,103.29,103.35,11700.0,95.3224,95.3962,95.2671,95.3224,11700.0
2015-05-21 09:50:00,103.33,103.39,103.22,103.38,4300.0,95.304,95.3593,95.2025,95.3501,4300.0
2015-05-21 09:55:00,103.39,103.52,103.39,103.46,8900.0,95.3593,95.4792,95.3593,95.4239,8900.0
2015-05-21 10:00:00,103.47,103.59,103.39,103.59,10700.0,95.4331,95.5438,95.3593,95.5438,10700.0
2015-05-21 10:05:00,103.56,103.87,103.56,103.72,31900.0,95.5161,95.802,95.5161,95.6637,31900.0
2015-05-21 10:10:00,103.68,103.93,103.68,103.91,57400.0,95.6268,95.8574,95.6268,95.8389,57400.0
2015-05-21 10:15:00,103.91,104.11,103.91,104.09,10600.0,95.8389,96.0234,95.8389,96.005,10600.0
2015-05-21 10:20:00,104.07,104.32,104.07,104.29,10100.0,95.9865,96.2171,95.9865,96.1894,10100.0
2015-05-21 10:25:00,104.32,104.47,104.29,104.43,28800.0,96.2171,96.3554,96.1894,96.3185,28800.0
2015-05-21 10:30:00,104.47,104.49,104.4,104.4,13900.0,96.3554,96.3739,96.2909,96.2909,13900.0
2015-05-21 10:35:00,104.41,104.45,104.34,104.45,13000.0,96.3001,96.337,96.2355,96.337,13000.0
2015-05-21 10:40:00,104.47,104.48,104.38,104.43,31900.0,96.3554,96.3647,96.2724,96.3185,31900.0
2015-05-21 10:45:00,104.43,104.54,104.43,104.54,13700.0,96.3185,96.42,96.3185,96.42,13700.0
2015-05-21 10:50:00,104.55,104.65,104.53,104.64,15500.0,96.4292,96.5215,96.4108,96.5122,15500.0
2015-05-21 10:55:00,104.64,104.69,104.52,104.57,12400.0,96.5122,96.5584,96.4016,96.4477,12400.0
2015-05-21 11:00:00,104.57,104.63,104.55,104.56,10400.0,96.4477,96.503,96.4292,96.4385,10400.0
2015-05-21 11:05:00,104.57,104.74,104.54,104.71,19800.0,96.4477,96.6045,96.42,96.5768,19800.0
2015-05-21 11:10:00,104.71,104.73,104.5,104.51,16300.0,96.5768,96.5952,96.3831,96.3923,16300.0
2015-05-21 11:15:00,104.55,104.62,104.39,104.41,18000.0,96.4292,96.4938,96.2817,96.3001,18000.0
2015-05-21 11:20:00,104.39,104.43,104.29,104.43,13800.0,96.2817,96.3185,96.1894,96.3185,13800.0
2015-05-21 11:25:00,104.43,104.54,104.42,104.5,5600.0,96.3185,96.42,96.3093,96.3831,5600.0
2015-05-21 11:30:00,104.53,104.57,104.34,104.34,13800.0,96.4108,96.4477,96.2355,96.2355,13800.0
2015-05-21 11:35:00,104.36,104.36,104.13,104.19,14000.0,96.254,96.254,96.0419,96.0972,14000.0
2015-05-21 11:40:00,104.2,104.27,104.13,104.18,10900.0,96.1064,96.171,96.0419,96.088,10900.0
2015-05-21 11:45:00,104.2,104.24,103.99,103.99,8700.0,96.1064,96.1433,95.9127,95.9127,8700.0
2015-05-21 11:50:00,103.99,104.24,103.96,104.24,5200.0,95.9127,96.1433,95.8851,96.1433,5200.0
2015-05-21 11:55:00,104.23,104.45,104.23,104.44,6000.0,96.1341,96.337,96.1341,96.3278,6000.0
2015-05-21 12:00:00,104.45,104.45,104.37,104.37,6800.0,96.337,96.337,96.2632,96.2632,6800.0
2015-05-21 12:05:00,104.36,104.51,104.35,104.51,20700.0,96.254,96.3923,96.2448,96.3923,20700.0
2015-05-21 12:10:00,104.51,104.56,104.44,104.49,12500.0,96.3923,96.4385,96.3278,96.3739,12500.0
2015-05-21 12:15:00,104.5,104.52,104.47,104.51,6800.0,96.3831,96.4016,96.3554,96.3923,6800.0
2015-05-21 12:20:00,104.5,104.57,104.47,104.54,8100.0,96.3831,96.4477,96.3554,96.42,8100.0
2015-05-21 12:25:00,104.56,104.59,104.49,104.49,3800.0,96.4385,96.4661,96.3739,96.3739,3800.0
2015-05-21 12:30:00,104.5,104.73,104.5,104.67,6800.0,96.3831,96.5952,96.3831,96.5399,6800.0
2015-05-21 12:35:00,104.7,104.7,104.48,104.5,7000.0,96.5676,96.5676,96.3647,96.3831,7000.0
2015-05-21 12:40:00,104.51,104.65,104.51,104.64,4800.0,96.3923,96.5215,96.3923,96.5122,4800.0
2015-05-21 12:45:00,104.62,104.62,104.53,104.54,5200.0,96.4938,96.4938,96.4108,96.42,5200.0
2015-05-21 12:50:00,104.55,104.57,104.45,104.52,10000.0,96.4292,96.4477,96.337,96.4016,10000.0
2015-05-21 12:55:00,104.52,104.53,104.4,104.42,5700.0,96.4016,96.4108,96.2909,96.3093,5700.0
2015-05-21 13:00:00,104.42,104.44,104.36,104.4,10800.0,96.3093,96.3278,96.254,96.2909,10800.0
2015-05-21 13:05:00,104.42,104.44,104.37,104.38,10700.0,96.3093,96.3278,96.2632,96.2724,10700.0
2015-05-21 13:10:00,104.38,104.4,104.26,104.26,9900.0,96.2724,96.2909,96.1618,96.1618,9900.0
2015-05-21 13:15:00,104.3,104.32,104.24,104.28,11800.0,96.1986,96.2171,96.1433,96.1802,11800.0
2015-05-21 13:20:00,104.27,104.67,104.24,104.64,99600.0,96.171,96.5399,96.1433,96.5122,99600.0
2015-05-21 13:25:00,104.65,104.65,104.55,104.62,7200.0,96.5215,96.5215,96.4292,96.4938,7200.0
2015-05-21 13:30:00,104.62,104.74,104.62,104.73,16900.0,96.4938,96.6045,96.4938,96.5952,16900.0
2015-05-21 13:35:00,104.72,104.72,104.63,104.66,4600.0,96.586,96.586,96.503,96.5307,4600.0
2015-05-21 13:40:00,104.65,104.69,104.6,104.68,14100.0,96.5215,96.5584,96.4753,96.5491,14100.0
2015-05-21 13:45:00,104.68,104.7,104.66,104.7,13200.0,96.5491,96.5676,96.5307,96.5676,13200.0
2015-05-21 13:50:00,104.68,104.7,104.6,104.6,7000.0,96.5491,96.5676,96.4753,96.4753,7000.0
2015-05-21 13:55:00,104.6,104.62,104.5,104.52,10700.0,96.4753,96.4938,96.3831,96.4016,10700.0
2015-05-21 14:00:00,104.49,104.49,104.41,104.45,11300.0,96.3739,96.3739,96.3001,96.337,11300.0
2015-05-21 14:05:00,104.44,104.57,104.44,104.57,7300.0,96.3278,96.4477,96.3278,96.4477,7300.0
2015-05-21 14:10:00,104.6,104.61,104.55,104.55,12900.0,96.4753,96.4846,96.4292,96.4292,12900.0
2015-05-21 14:15:00,104.57,104.58,104.48,104.5,18200.0,96.4477,96.4569,96.3647,96.3831,18200.0
2015-05-21 14:20:00,104.49,104.5,104.43,104.47,17300.0,96.3739,96.3831,96.3185,96.3554,17300.0
2015-05-21 14:25:00,104.48,104.52,104.46,104.52,14300.0,96.3647,96.4016,96.3462,96.4016,14300.0
2015-05-21 14:30:00,104.51,104.61,104.47,104.61,16500.0,96.3923,96.4846,96.3554,96.4846,16500.0
2015-05-21 14:35:00,104.6,104.7,104.6,104.66,18100.0,96.4753,96.5676,96.4753,96.5307,18100.0
2015-05-21 14:40:00,104.64,104.65,104.57,104.63,40600.0,96.5122,96.5215,96.4477,96.503,40600.0
2015-05-21 14:45:00,104.63,104.7,104.59,104.68,30100.0,96.503,96.5676,96.4661,96.5491,30100.0
2015-05-21 14:50:00,104.69,104.69,104.58,104.61,10800.0,96.5584,96.5584,96.4569,96.4846,10800.0
2015-05-21 14:55:00,104.6,104.6,104.54,104.56,9000.0,96.4753,96.4753,96.42,96.4385,9000.0
2015-05-21 15:00:00,104.56,104.59,104.53,104.59,12600.0,96.4385,96.4661,96.4108,96.4661,12600.0
2015-05-21 15:05:00,104.58,104.61,104.56,104.56,12700.0,96.4569,96.4846,96.4385,96.4385,12700.0
2015-05-21 15:10:00,104.56,104.56,104.36,104.47,23300.0,96.4385,96.4385,96.254,96.3554,23300.0
2015-05-21 15:15:00,104.48,104.48,104.21,104.24,28900.0,96.3647,96.3647,96.1156,96.1433,28900.0
2015-05-21 15:20:00,104.22,104.22,104.12,104.16,32300.0,96.1249,96.1249,96.0326,96.0695,32300.0
2015-05-21 15:25:00,104.17,104.19,104.03,104.04,54800.0,96.0787,96.0972,95.9496,95.9588,54800.0
2015-05-21 15:30:00,104.05,104.22,104.04,104.2,21500.0,95.9681,96.1249,95.9588,96.1064,21500.0
2015-05-21 15:35:00,104.2,104.21,104.15,104.21,37600.0,96.1064,96.1156,96.0603,96.1156,37600.0
2015-05-21 15:40:00,104.21,104.29,104.19,104.22,43500.0,96.1156,96.1894,96.0972,96.1249,43500.0
2015-05-21 15:45:00,104.22,104.22,104.15,104.16,36100.0,96.1249,96.1249,96.0603,96.0695,36100.0
2015-05-21 15:50:00,104.15,104.16,103.98,103.99,169000.0,96.0603,96.0695,95.9035,95.9127,169000.0
2015-05-21 15:55:00,103.98,104.21,103.98,104.15,151000.0,95.9035,96.1156,95.9035,96.0603,151000.0
2015-05-22 09:30:00,105.49,107.75,105.35,107.14,132700.0,97.2962,99.3807,97.1671,98.8181,132700.0
2015-05-22 09:35:00,107.23,107.35,106.66,106.98,154600.0,98.9011,99.0117,98.3753,98.6705,154600.0
2015-05-22 09:40:00,106.95,108.22,106.94,107.32,257200.0,98.6428,99.8142,98.6336,98.9841,257200.0
2015-05-22 09:45:00,107.29,108.23,107.23,107.98,78800.0,98.9564,99.8234,98.9011,99.5928,78800.0
2015-05-22 09:50:00,107.97,108.43,107.79,108.39,82800.0,99.5836,100.0079,99.4176,99.971,82800.0
2015-05-22 09:55:00,108.39,108.65,108.15,108.38,80900.0,99.971,100.2108,99.7496,99.9617,80900.0
2015-05-22 10:00:00,108.36,108.4,108.19,108.38,63900.0,99.9433,99.9802,99.7865,99.9617,63900.0
2015-05-22 10:05:00,108.39,108.73,108.39,108.61,90200.0,99.971,100.2846,99.971,100.1739,90200.0
2015-05-22 10:10:00,108.62,108.99,108.55,108.83,79900.0,100.1831,100.5244,100.1185,100.3768,79900.0
2015-05-22 10:15:00,108.84,109.07,108.76,109.0,67200.0,100.386,100.5981,100.3122,100.5336,67200.0
2015-05-22 10:20:00,108.99,109.21,108.72,108.79,114600.0,100.5244,100.7273,100.2753,100.3399,114600.0
2015-05-22 10:25:00,108.83,109.11,108.8,108.8,58800.0,100.3768,100.635,100.3491,100.3491,58800.0
2015-05-22 10:30:00,108.8,108.8,108.56,108.69,42200.0,100.3491,100.3491,100.1278,100.2477,42200.0
2015-05-22 10:35:00,108.67,108.75,108.47,108.56,54100.0,100.2292,100.303,100.0447,100.1278,54100.0
2015-05-22 10:40:00,108.55,108.55,108.11,108.34,67100.0,100.1185,100.1185,99.7127,99.9248,67100.0
2015-05-22 10:45:00,108.34,108.62,108.34,108.61,40900.0,99.9248,100.1831,99.9248,100.1739,40900.0
2015-05-22 10:50:00,108.61,108.63,108.45,108.51,25500.0,100.1739,100.1923,100.0263,100.0816,25500.0
2015-05-22 10:55:00,108.51,108.52,108.38,108.47,36600.0,100.0816,100.0909,99.9617,100.0447,36600.0
2015-05-22 11:00:00,108.42,108.42,108.1,108.13,43300.0,99.9986,99.9986,99.7035,99.7312,43300.0
2015-05-22 11:05:00,108.15,108.25,108.02,108.11,61800.0,99.7496,99.8418,99.6297,99.7127,61800.0
2015-05-22 11:10:00,108.1,108.15,107.73,107.95,86100.0,99.7035,99.7496,99.3622,99.5651,86100.0
2015-05-22 11:15:00,107.97,107.97,107.53,107.81,70100.0,99.5836,99.5836,99.1778,99.436,70100.0
2015-05-22 11:20:00,107.87,107.9,107.6,107.85,18300.0,99.4914,99.519,99.2423,99.4729,18300.0
2015-05-22 11:25:00,107.9,107.9,107.72,107.86,33600.0,99.519,99.519,99.353,99.4821,33600.0
2015-05-22 11:30:00,107.86,107.87,107.36,107.38,30500.0,99.4821,99.4914,99.021,99.0394,30500.0
2015-05-22 11:35:00,107.36,107.83,107.34,107.66,41900.0,99.021,99.4545,99.0025,99.2977,41900.0
2015-05-22 11:40:00,107.67,107.7,107.4,107.5,53000.0,99.3069,99.3346,99.0579,99.1501,53000.0
2015-05-22 11:45:00,107.5,107.53,107.33,107.39,23600.0,99.1501,99.1778,98.9933,99.0486,23600.0
2015-05-22 11:50:00,107.36,107.57,107.35,107.57,29700.0,99.021,99.2147,99.0117,99.2147,29700.0
2015-05-22 11:55:00,107.59,107.8,107.58,107.75,22600.0,99.2331,99.4268,99.2239,99.3807,22600.0
2015-05-22 12:00:00,107.75,107.76,107.64,107.64,19400.0,99.3807,99.3899,99.2792,99.2792,19400.0
2015-05-22 12:05:00,107.65,107.66,107.52,107.66,19100.0,99.2884,99.2977,99.1685,99.2977,19100.0
2015-05-22 12:10:00,107.64,107.67,107.55,107.58,11500.0,99.2792,99.3069,99.1962,99.2239,11500.0
2015-05-22 12:15:00,107.61,107.62,107.54,107.54,14600.0,99.2515,99.2608,99.187,99.187,14600.0
2015-05-22 12:20:00,107.55,107.56,107.25,107.31,14500.0,99.1962,99.2054,98.9195,98.9748,14500.0
2015-05-22 12:25:00,107.31,107.39,107.21,107.33,12100.0,98.9748,99.0486,98.8826,98.9933,12100.0
2015-05-22 12:30:00,107.3,107.38,107.26,107.29,12700.0,98.9656,99.0394,98.9287,98.9564,12700.0
2015-05-22 12:35:00,107.3,107.31,107.24,107.3,13000.0,98.9656,98.9748,98.9103,98.9656,13000.0
2015-05-22 12:40:00,107.31,107.31,107.14,107.17,21900.0,98.9748,98.9748,98.8181,98.8457,21900.0
2015-05-22 12:45:00,107.2,107.21,107.1,107.14,15500.0,98.8734,98.8826,98.7812,98.8181,15500.0
2015-05-22 12:50:00,107.13,107.15,107.08,107.11,10500.0,98.8088,98.8273,98.7627,98.7904,10500.0
2015-05-22 12:55:00,107.1,107.16,107.04,107.13,19000.0,98.7812,98.8365,98.7258,98.8088,19000.0
2015-05-22 13:00:00,107.14,107.61,107.09,107.52,26400.0,98.8181,99.2515,98.7719,99.1685,26400.0
2015-05-22 13:05:00,107.51,107.52,107.27,107.43,12000.0,99.1593,99.1685,98.938,99.0855,12000.0
2015-05-22 13:10:00,107.47,107.53,107.45,107.51,22800.0,99.1224,99.1778,99.104,99.1593,22800.0
2015-05-22 13:15:00,107.52,107.73,107.52,107.67,29400.0,99.1685,99.3622,99.1685,99.3069,29400.0
2015-05-22 13:20:00,107.68,107.7,107.48,107.5,12100.0,99.3161,99.3346,99.1316,99.1501,12100.0
2015-05-22 13:25:00,107.5,107.59,107.46,107.46,10600.0,99.1501,99.2331,99.1132,99.1132,10600.0
2015-05-22 13:30:00,107.49,107.55,107.42,107.55,14200.0,99.1409,99.1962,99.0763,99.1962,14200.0
2015-05-22 13:35:00,107.56,107.58,107.36,107.42,12700.0,99.2054,99.2239,99.021,99.0763,12700.0
2015-05-22 13:40:00,107.42,107.49,107.42,107.44,13200.0,99.0763,99.1409,99.0763,99.0948,13200.0
2015-05-22 13:45:00,107.48,107.7,107.46,107.64,33600.0,99.1316,99.3346,99.1132,99.2792,33600.0
2015-05-22 13:50:00,107.64,107.9,107.58,107.83,92300.0,99.2792,99.519,99.2239,99.4545,92300.0
2015-05-22 13:55:00,107.83,107.84,107.6,107.6,8600.0,99.4545,99.4637,99.2423,99.2423,8600.0
2015-05-22 14:00:00,107.62,107.62,107.33,107.4,15900.0,99.2608,99.2608,98.9933,99.0579,15900.0
2015-05-22 14:05:00,107.39,107.39,107.33,107.33,8100.0,99.0486,99.0486,98.9933,98.9933,8100.0
2015-05-22 14:10:00,107.33,107.43,107.32,107.38,19600.0,98.9933,99.0855,98.9841,99.0394,19600.0
2015-05-22 14:15:00,107.35,107.37,107.15,107.2,12700.0,99.0117,99.0302,98.8273,98.8734,12700.0
2015-05-22 14:20:00,107.2,107.28,107.2,107.28,11200.0,98.8734,98.9472,98.8734,98.9472,11200.0
2015-05-22 14:25:00,107.28,107.33,107.27,107.27,8900.0,98.9472,98.9933,98.938,98.938,8900.0
2015-05-22 14:30:00,107.27,107.3,107.17,107.18,10800.0,98.938,98.9656,98.8457,98.8549,10800.0
2015-05-22 14:35:00,107.19,107.2,107.13,107.15,13100.0,98.8642,98.8734,98.8088,98.8273,13100.0
2015-05-22 14:40:00,107.16,107.16,107.08,107.15,18700.0,98.8365,98.8365,98.7627,98.8273,18700.0
2015-05-22 14:45:00,107.15,107.16,107.1,107.15,13200.0,98.8273,98.8365,98.7812,98.8273,13200.0
2015-05-22 14:50:00,107.15,107.15,107.1,107.1,9900.0,98.8273,98.8273,98.7812,98.7812,9900.0
2015-05-22 14:55:00,107.1,107.12,106.96,106.96,16400.0,98.7812,98.7996,98.652,98.652,16400.0
2015-05-22 15:00:00,106.94,107.01,106.94,107.01,21500.0,98.6336,98.6982,98.6336,98.6982,21500.0
2015-05-22 15:05:00,107.01,107.03,106.96,106.97,28800.0,98.6982,98.7166,98.652,98.6613,28800.0
2015-05-22 15:10:00,106.98,107.02,106.97,107.0,24200.0,98.6705,98.7074,98.6613,98.6889,24200.0
2015-05-22 15:15:00,106.99,107.13,106.98,107.12,22400.0,98.6797,98.8088,98.6705,98.7996,22400.0
2015-05-22 15:20:00,107.13,107.14,107.06,107.08,27000.0,98.8088,98.8181,98.7443,98.7627,27000.0
2015-05-22 15:25:00,107.09,107.11,106.97,106.97,45400.0,98.7719,98.7904,98.6613,98.6613,45400.0
2015-05-22 15:30:00,106.97,106.98,106.87,106.9,29700.0,98.6613,98.6705,98.569,98.5967,29700.0
2015-05-22 15:35:00,106.89,106.91,106.7,106.87,46500.0,98.5875,98.6059,98.4122,98.569,46500.0
2015-05-22 15:40:00,106.87,106.91,106.83,106.88,49100.0,98.569,98.6059,98.5321,98.5782,49100.0
2015-05-22 15:45:00,106.88,106.88,106.79,106.83,47800.0,98.5782,98.5782,98.4952,98.5321,47800.0
2015-05-22 15:50:00,106.81,106.88,106.77,106.87,83600.0,98.5137,98.5782,98.4768,98.569,83600.0
2015-05-22 15:55:00,106.87,106.88,106.74,106.76,138200.0,98.569,98.5782,98.4491,98.4676,138200.0
2015-05-26 09:30:00,105.55,106.26,105.55,105.67,104900.0,97.3516,98.0064,97.3516,97.4622,104900.0
2015-05-26 09:35:00,105.71,105.83,105.35,105.49,116200.0,97.4991,97.6098,97.1671,97.2962,116200.0
2015-05-26 09:40:00,105.5,105.5,104.84,105.39,84600.0,97.3054,97.3054,96.6967,97.204,84600.0
2015-05-26 09:45:00,105.41,105.55,104.86,104.86,38600.0,97.2224,97.3516,96.7151,96.7151,38600.0
2015-05-26 09:50:00,104.86,104.87,104.37,104.61,59500.0,96.7151,96.7244,96.2632,96.4846,59500.0
2015-05-26 09:55:00,104.64,104.86,104.56,104.86,32100.0,96.5122,96.7151,96.4385,96.7151,32100.0
2015-05-26 10:00:00,104.8,105.18,104.77,104.9,65600.0,96.6598,97.0103,96.6321,96.752,65600.0
2015-05-26 10:05:00,104.9,105.09,104.86,105.04,30800.0,96.752,96.9273,96.7151,96.8812,30800.0
2015-05-26 10:10:00,105.04,105.04,104.84,104.94,58100.0,96.8812,96.8812,96.6967,96.7889,58100.0
2015-05-26 10:15:00,104.94,104.98,104.54,104.66,39900.0,96.7889,96.8258,96.42,96.5307,39900.0
2015-05-26 10:20:00,104.65,104.81,104.59,104.7,19700.0,96.5215,96.669,96.4661,96.5676,19700.0
2015-05-26 10:25:00,104.71,104.83,104.67,104.83,18600.0,96.5768,96.6875,96.5399,96.6875,18600.0
2015-05-26 10:30:00,104.86,104.94,104.72,104.86,20600.0,96.7151,96.7889,96.586,96.7151,20600.0
2015-05-26 10:35:00,104.85,104.88,104.68,104.73,16800.0,96.7059,96.7336,96.5491,96.5952,16800.0
2015-05-26 10:40:00,104.75,104.95,104.31,104.85,47800.0,96.6137,96.7982,96.2079,96.7059,47800.0
2015-05-26 10:45:00,104.84,104.97,104.82,104.9,19000.0,96.6967,96.8166,96.6783,96.752,19000.0
2015-05-26 10:50:00,104.9,104.9,104.67,104.7,16700.0,96.752,96.752,96.5399,96.5676,16700.0
2015-05-26 10:55:00,104.69,104.76,104.66,104.71,14200.0,96.5584,96.6229,96.5307,96.5768,14200.0
2015-05-26 11:00:00,104.74,104.78,104.59,104.62,20900.0,96.6045,96.6414,96.4661,96.4938,20900.0
2015-05-26 11:05:00,104.62,104.71,104.6,104.69,18000.0,96.4938,96.5768,96.4753,96.5584,18000.0
2015-05-26 11:10:00,104.67,104.78,104.59,104.78,12400.0,96.5399,96.6414,96.4661,96.6414,12400.0
2015-05-26 11:15:00,104.8,104.86,104.75,104.81,15800.0,96.6598,96.7151,96.6137,96.669,15800.0
2015-05-26 11:20:00,104.81,104.92,104.77,104.87,26200.0,96.669,96.7705,96.6321,96.7244,26200.0
2015-05-26 11:25:00,104.87,104.93,104.85,104.87,14800.0,96.7244,96.7797,96.7059,96.7244,14800.0
2015-05-26 11:30:00,104.88,104.92,104.85,104.88,19500.0,96.7336,96.7705,96.7059,96.7336,19500.0
2015-05-26 11:35:00,104.88,104.93,104.78,104.81,23000.0,96.7336,96.7797,96.6414,96.669,23000.0
2015-05-26 11:40:00,104.82,104.82,104.76,104.81,7700.0,96.6783,96.6783,96.6229,96.669,7700.0
2015-05-26 11:45:00,104.8,104.93,104.78,104.86,13100.0,96.6598,96.7797,96.6414,96.7151,13100.0
2015-05-26 11:50:00,104.85,104.87,104.72,104.75,12200.0,96.7059,96.7244,96.586,96.6137,12200.0
2015-05-26 11:55:00,104.75,104.75,104.62,104.69,16900.0,96.6137,96.6137,96.4938,96.5584,16900.0
2015-05-26 12:00:00,104.69,104.7,104.59,104.59,33400.0,96.5584,96.5676,96.4661,96.4661,33400.0
2015-05-26 12:05:00,104.6,104.64,104.52,104.52,11700.0,96.4753,96.5122,96.4016,96.4016,11700.0
2015-05-26 12:10:00,104.51,104.66,104.47,104.58,14600.0,96.3923,96.5307,96.3554,96.4569,14600.0
2015-05-26 12:15:00,104.58,104.64,104.58,104.61,10000.0,96.4569,96.5122,96.4569,96.4846,10000.0
2015-05-26 12:20:00,104.61,104.74,104.59,104.74,25700.0,96.4846,96.6045,96.4661,96.6045,25700.0
2015-05-26 12:25:00,104.75,104.75,104.55,104.6,14700.0,96.6137,96.6137,96.4292,96.4753,14700.0
2015-05-26 12:30:00,104.62,104.64,104.43,104.51,14600.0,96.4938,96.5122,96.3185,96.3923,14600.0
2015-05-26 12:35:00,104.5,104.66,104.5,104.6,9700.0,96.3831,96.5307,96.3831,96.4753,9700.0
2015-05-26 12:40:00,104.6,104.64,104.58,104.59,9500.0,96.4753,96.5122,96.4569,96.4661,9500.0
2015-05-26 12:45:00,104.57,104.57,104.47,104.56,7500.0,96.4477,96.4477,96.3554,96.4385,7500.0
2015-05-26 12:50:00,104.55,104.62,104.44,104.58,10000.0,96.4292,96.4938,96.3278,96.4569,10000.0
2015-05-26 12:55:00,104.58,104.62,104.54,104.59,7900.0,96.4569,96.4938,96.42,96.4661,7900.0
2015-05-26 13:00:00,104.61,104.63,104.5,104.61,22100.0,96.4846,96.503,96.3831,96.4846,22100.0
2015-05-26 13:05:00,104.63,104.66,104.55,104.64,33600.0,96.503,96.5307,96.4292,96.5122,33600.0
2015-05-26 13:10:00,104.65,104.75,104.62,104.72,11800.0,96.5215,96.6137,96.4938,96.586,11800.0
2015-05-26 13:15:00,104.72,104.72,104.61,104.68,8800.0,96.586,96.586,96.4846,96.5491,8800.0
2015-05-26 13:20:00,104.69,104.77,104.66,104.66,9800.0,96.5584,96.6321,96.5307,96.5307,9800.0
2015-05-26 13:25:00,104.68,104.88,104.68,104.75,15200.0,96.5491,96.7336,96.5491,96.6137,15200.0
2015-05-26 13:30:00,104.72,104.72,104.61,104.65,10700.0,96.586,96.586,96.4846,96.5215,10700.0
2015-05-26 13:35:00,104.66,104.7,104.48,104.55,10500.0,96.5307,96.5676,96.3647,96.4292,10500.0
2015-05-26 13:40:00,104.54,104.56,104.4,104.4,8500.0,96.42,96.4385,96.2909,96.2909,8500.0
2015-05-26 13:45:00,104.39,104.48,104.35,104.46,8700.0,96.2817,96.3647,96.2448,96.3462,8700.0
2015-05-26 13:50:00,104.45,104.46,104.32,104.39,15400.0,96.337,96.3462,96.2171,96.2817,15400.0
2015-05-26 13:55:00,104.42,104.46,104.25,104.28,8000.0,96.3093,96.3462,96.1525,96.1802,8000.0
2015-05-26 14:00:00,104.3,104.34,104.19,104.23,13400.0,96.1986,96.2355,96.0972,96.1341,13400.0
2015-05-26 14:05:00,104.23,104.25,104.13,104.19,11400.0,96.1341,96.1525,96.0419,96.0972,11400.0
2015-05-26 14:10:00,104.19,104.26,104.16,104.23,9900.0,96.0972,96.1618,96.0695,96.1341,9900.0
2015-05-26 14:15:00,104.22,104.32,104.2,104.3,7600.0,96.1249,96.2171,96.1064,96.1986,7600.0
2015-05-26 14:20:00,104.34,104.35,104.15,104.18,9000.0,96.2355,96.2448,96.0603,96.088,9000.0
2015-05-26 14:25:00,104.19,104.25,104.14,104.17,14700.0,96.0972,96.1525,96.0511,96.0787,14700.0
2015-05-26 14:30:00,104.17,104.21,104.11,104.14,9800.0,96.0787,96.1156,96.0234,96.0511,9800.0
2015-05-26 14:35:00,104.15,104.22,104.09,104.22,8600.0,96.0603,96.1249,96.005,96.1249,8600.0
2015-05-26 14:40:00,104.25,104.25,104.15,104.16,20800.0,96.1525,96.1525,96.0603,96.0695,20800.0
2015-05-26 14:45:00,104.16,104.18,104.07,104.08,11000.0,96.0695,96.088,95.9865,95.9957,11000.0
2015-05-26 14:50:00,104.08,104.1,103.98,104.01,12700.0,95.9957,96.0142,95.9035,95.9312,12700.0
2015-05-26 14:55:00,104.01,104.11,104.0,104.05,16300.0,95.9312,96.0234,95.9219,95.9681,16300.0
2015-05-26 15:00:00,104.04,104.13,104.04,104.11,13600.0,95.9588,96.0419,95.9588,96.0234,13600.0
2015-05-26 15:05:00,104.12,104.14,104.05,104.09,19000.0,96.0326,96.0511,95.9681,96.005,19000.0
2015-05-26 15:10:00,104.09,104.25,104.07,104.25,13200.0,96.005,96.1525,95.9865,96.1525,13200.0
2015-05-26 15:15:00,104.24,104.31,104.18,104.18,26600.0,96.1433,96.2079,96.088,96.088,26600.0
2015-05-26 15:20:00,104.17,104.38,104.16,104.37,18100.0,96.0787,96.2724,96.0695,96.2632,18100.0
2015-05-26 15:25:00,104.38,104.48,104.32,104.48,17800.0,96.2724,96.3647,96.2171,96.3647,17800.0
2015-05-26 15:30:00,104.48,104.51,104.36,104.51,33700.0,96.3647,96.3923,96.254,96.3923,33700.0
2015-05-26 15:35:00,104.5,104.56,104.44,104.45,27100.0,96.3831,96.4385,96.3278,96.337,27100.0
2015-05-26 15:40:00,104.48,104.72,104.47,104.68,37500.0,96.3647,96.586,96.3554,96.5491,37500.0
2015-05-26 15:45:00,104.65,104.75,104.59,104.68,39700.0,96.5215,96.6137,96.4661,96.5491,39700.0
2015-05-26 15:50:00,104.67,104.73,104.58,104.69,60600.0,96.5399,96.5952,96.4569,96.5584,60600.0
2015-05-26 15:55:00,104.71,104.71,104.61,104.68,81800.0,96.5768,96.5768,96.4846,96.5491,81800.0
2015-05-27 09:30:00,104.79,104.86,104.33,104.45,15800.0,96.6506,96.7151,96.2263,96.337,15800.0
2015-05-27 09:35:00,104.63,104.66,104.44,104.66,6900.0,96.503,96.5307,96.3278,96.5307,6900.0
2015-05-27 09:40:00,104.73,105.07,104.73,104.93,8300.0,96.5952,96.9088,96.5952,96.7797,8300.0
2015-05-27 09:45:00,104.87,105.15,104.83,105.15,7200.0,96.7244,96.9826,96.6875,96.9826,7200.0
2015-05-27 09:50:00,105.17,105.47,105.11,105.34,18200.0,97.0011,97.2778,96.9457,97.1579,18200.0
2015-05-27 09:55:00,105.34,105.39,105.08,105.3,6700.0,97.1579,97.204,96.9181,97.121,6700.0
2015-05-27 10:00:00,105.3,105.42,105.07,105.12,11300.0,97.121,97.2317,96.9088,96.955,11300.0
2015-05-27 10:05:00,105.11,105.26,105.08,105.18,7700.0,96.9457,97.0841,96.9181,97.0103,7700.0
2015-05-27 10:10:00,105.2,105.44,105.19,105.37,9700.0,97.0287,97.2501,97.0195,97.1855,9700.0
2015-05-27 10:15:00,105.34,105.37,105.17,105.3,10600.0,97.1579,97.1855,97.0011,97.121,10600.0
2015-05-27 10:20:00,105.3,105.44,105.27,105.31,11800.0,97.121,97.2501,97.0933,97.1302,11800.0
2015-05-27 10:25:00,105.33,105.41,105.15,105.15,11300.0,97.1486,97.2224,96.9826,96.9826,11300.0
2015-05-27 10:30:00,105.13,105.28,105.13,105.25,9300.0,96.9642,97.1025,96.9642,97.0749,9300.0
2015-05-27 10:35:00,105.25,105.27,105.17,105.21,7100.0,97.0749,97.0933,97.0011,97.038,7100.0
2015-05-27 10:40:00,105.19,105.24,105.07,105.19,10800.0,97.0195,97.0656,96.9088,97.0195,10800.0
2015-05-27 10:45:00,105.22,105.27,105.17,105.18,12600.0,97.0472,97.0933,97.0011,97.0103,12600.0
2015-05-27 10:50:00,105.19,105.24,105.19,105.21,7700.0,97.0195,97.0656,97.0195,97.038,7700.0
2015-05-27 10:55:00,105.21,105.38,105.19,105.38,16800.0,97.038,97.1948,97.0195,97.1948,16800.0
2015-05-27 11:00:00,105.37,105.42,105.3,105.3,7400.0,97.1855,97.2317,97.121,97.121,7400.0
2015-05-27 11:05:00,105.32,105.35,105.27,105.29,7400.0,97.1394,97.1671,97.0933,97.1117,7400.0
2015-05-27 11:10:00,105.25,105.26,105.16,105.23,10500.0,97.0749,97.0841,96.9918,97.0564,10500.0
2015-05-27 11:15:00,105.25,105.25,105.07,105.07,15400.0,97.0749,97.0749,96.9088,96.9088,15400.0
2015-05-27 11:20:00,105.07,105.1,105.02,105.05,14100.0,96.9088,96.9365,96.8627,96.8904,14100.0
2015-05-27 11:25:00,105.02,105.08,105.02,105.08,6500.0,96.8627,96.9181,96.8627,96.9181,6500.0
2015-05-27 11:30:00,105.03,105.11,105.02,105.03,28400.0,96.8719,96.9457,96.8627,96.8719,28400.0
2015-05-27 11:35:00,105.03,105.12,105.03,105.05,5000.0,96.8719,96.955,96.8719,96.8904,5000.0
2015-05-27 11:40:00,105.05,105.23,105.01,105.22,7200.0,96.8904,97.0564,96.8535,97.0472,7200.0
2015-05-27 11:45:00,105.21,105.21,105.14,105.17,4800.0,97.038,97.038,96.9734,97.0011,4800.0
2015-05-27 11:50:00,105.17,105.22,105.13,105.14,5700.0,97.0011,97.0472,96.9642,96.9734,5700.0
2015-05-27 11:55:00,105.17,105.19,104.92,105.04,27800.0,97.0011,97.0195,96.7705,96.8812,27800.0
2015-05-27 12:00:00,105.09,105.16,105.02,105.04,4200.0,96.9273,96.9918,96.8627,96.8812,4200.0
2015-05-27 12:05:00,105.02,105.09,105.02,105.07,5800.0,96.8627,96.9273,96.8627,96.9088,5800.0
2015-05-27 12:10:00,105.07,105.09,105.0,105.07,9900.0,96.9088,96.9273,96.8443,96.9088,9900.0
2015-05-27 12:15:00,105.07,105.15,105.05,105.15,6300.0,96.9088,96.9826,96.8904,96.9826,6300.0
2015-05-27 12:20:00,105.15,105.15,105.01,105.02,5800.0,96.9826,96.9826,96.8535,96.8627,5800.0
2015-05-27 12:25:00,105.06,105.08,105.03,105.07,5300.0,96.8996,96.9181,96.8719,96.9088,5300.0
2015-05-27 12:30:00,105.09,105.09,105.01,105.01,3400.0,96.9273,96.9273,96.8535,96.8535,3400.0
2015-05-27 12:35:00,105.0,105.01,104.94,104.98,3200.0,96.8443,96.8535,96.7889,96.8258,3200.0
2015-05-27 12:40:00,104.96,105.05,104.96,105.01,10300.0,96.8074,96.8904,96.8074,96.8535,10300.0
2015-05-27 12:45:00,105.0,105.07,104.98,105.07,7400.0,96.8443,96.9088,96.8258,96.9088,7400.0
2015-05-27 12:50:00,105.06,105.06,104.94,104.94,5400.0,96.8996,96.8996,96.7889,96.7889,5400.0
2015-05-27 12:55:00,104.95,105.0,104.93,104.98,5700.0,96.7982,96.8443,96.7797,96.8258,5700.0
2015-05-27 13:00:00,105.0,105.11,104.99,105.11,7600.0,96.8443,96.9457,96.8351,96.9457,7600.0
2015-05-27 13:05:00,105.12,105.17,105.09,105.1,7600.0,96.955,97.0011,96.9273,96.9365,7600.0
2015-05-27 13:10:00,105.11,105.18,105.09,105.11,7500.0,96.9457,97.0103,96.9273,96.9457,7500.0
2015-05-27 13:15:00,105.12,105.16,105.1,105.1,11400.0,96.955,96.9918,96.9365,96.9365,11400.0
2015-05-27 13:20:00,105.11,105.18,105.08,105.16,8500.0,96.9457,97.0103,96.9181,96.9918,8500.0
2015-05-27 13:25:00,105.15,105.16,105.1,105.12,13200.0,96.9826,96.9918,96.9365,96.955,13200.0
2015-05-27 13:30:00,105.13,105.21,105.13,105.21,21200.0,96.9642,97.038,96.9642,97.038,21200.0
2015-05-27 13:35:00,105.21,105.23,105.17,105.19,10700.0,97.038,97.0564,97.0011,97.0195,10700.0
2015-05-27 13:40:00,105.17,105.21,105.16,105.19,10800.0,97.0011,97.038,96.9918,97.0195,10800.0
2015-05-27 13:45:00,105.2,105.23,105.15,105.23,13600.0,97.0287,97.0564,96.9826,97.0564,13600.0
2015-05-27 13:50:00,105.24,105.25,105.19,105.2,5300.0,97.0656,97.0749,97.0195,97.0287,5300.0
2015-05-27 13:55:00,105.2,105.23,105.16,105.17,16000.0,97.0287,97.0564,96.9918,97.0011,16000.0
2015-05-27 14:00:00,105.19,105.28,105.18,105.25,15800.0,97.0195,97.1025,97.0103,97.0749,15800.0
2015-05-27 14:05:00,105.24,105.29,105.23,105.25,14600.0,97.0656,97.1117,97.0564,97.0749,14600.0
2015-05-27 14:10:00,105.24,105.3,105.2,105.25,14100.0,97.0656,97.121,97.0287,97.0749,14100.0
2015-05-27 14:15:00,105.25,105.25,105.17,105.22,6000.0,97.0749,97.0749,97.0011,97.0472,6000.0
2015-05-27 14:20:00,105.23,105.27,105.15,105.17,16700.0,97.0564,97.0933,96.9826,97.0011,16700.0
2015-05-27 14:25:00,105.17,105.32,105.14,105.32,27900.0,97.0011,97.1394,96.9734,97.1394,27900.0
2015-05-27 14:30:00,105.32,105.35,105.28,105.31,7200.0,97.1394,97.1671,97.1025,97.1302,7200.0
2015-05-27 14:35:00,105.31,105.32,105.22,105.22,9100.0,97.1302,97.1394,97.0472,97.0472,9100.0
2015-05-27 14:40:00,105.23,105.26,105.19,105.23,16800.0,97.0564,97.0841,97.0195,97.0564,16800.0
2015-05-27 14:45:00,105.23,105.23,105.19,105.2,4700.0,97.0564,97.0564,97.0195,97.0287,4700.0
2015-05-27 14:50:00,105.19,105.23,105.17,105.18,9000.0,97.0195,97.0564,97.0011,97.0103,9000.0
2015-05-27 14:55:00,105.18,105.26,105.18,105.25,7900.0,97.0103,97.0841,97.0103,97.0749,7900.0
2015-05-27 15:00:00,105.25,105.31,105.22,105.24,6900.0,97.0749,97.1302,97.0472,97.0656,6900.0
2015-05-27 15:05:00,105.22,105.28,105.2,105.28,20900.0,97.0472,97.1025,97.0287,97.1025,20900.0
2015-05-27 15:10:00,105.28,105.31,105.22,105.28,8500.0,97.1025,97.1302,97.0472,97.1025,8500.0
2015-05-27 15:15:00,105.28,105.31,105.26,105.27,21800.0,97.1025,97.1302,97.0841,97.0933,21800.0
2015-05-27 15:20:00,105.26,105.27,105.19,105.2,10400.0,97.0841,97.0933,97.0195,97.0287,10400.0
2015-05-27 15:25:00,105.19,105.2,105.15,105.17,11500.0,97.0195,97.0287,96.9826,97.0011,11500.0
2015-05-27 15:30:00,105.17,105.21,105.13,105.14,8100.0,97.0011,97.038,96.9642,96.9734,8100.0
2015-05-27 15:35:00,105.15,105.24,105.15,105.24,19500.0,96.9826,97.0656,96.9826,97.0656,19500.0
2015-05-27 15:40:00,105.24,105.39,105.22,105.33,32500.0,97.0656,97.204,97.0472,97.1486,32500.0
2015-05-27 15:45:00,105.32,105.35,105.27,105.27,29600.0,97.1394,97.1671,97.0933,97.0933,29600.0
2015-05-27 15:50:00,105.29,105.31,105.23,105.23,29600.0,97.1117,97.1302,97.0564,97.0564,29600.0
2015-05-27 15:55:00,105.23,105.26,105.17,105.19,40800.0,97.0564,97.0841,97.0011,97.0195,40800.0
2015-05-28 09:30:00,104.75,105.17,104.49,105.01,24400.0,96.6137,97.0011,96.3739,96.8535,24400.0
2015-05-28 09:35:00,104.96,105.09,104.91,104.91,14000.0,96.8074,96.9273,96.7613,96.7613,14000.0
2015-05-28 09:40:00,104.9,105.0,104.83,104.88,14100.0,96.752,96.8443,96.6875,96.7336,14100.0
2015-05-28 09:45:00,104.86,104.93,104.77,104.78,17800.0,96.7151,96.7797,96.6321,96.6414,17800.0
2015-05-28 09:50:00,104.81,104.85,104.73,104.81,11000.0,96.669,96.7059,96.5952,96.669,11000.0
2015-05-28 09:55:00,104.85,104.85,104.59,104.73,9600.0,96.7059,96.7059,96.4661,96.5952,9600.0
2015-05-28 10:00:00,104.75,104.9,104.67,104.83,13700.0,96.6137,96.752,96.5399,96.6875,13700.0
2015-05-28 10:05:00,104.83,104.95,104.81,104.95,12100.0,96.6875,96.7982,96.669,96.7982,12100.0
2015-05-28 10:10:00,104.96,105.04,104.92,104.97,11900.0,96.8074,96.8812,96.7705,96.8166,11900.0
2015-05-28 10:15:00,104.95,105.12,104.95,105.12,13200.0,96.7982,96.955,96.7982,96.955,13200.0
2015-05-28 10:20:00,105.12,105.12,104.89,104.95,14300.0,96.955,96.955,96.7428,96.7982,14300.0
2015-05-28 10:25:00,104.97,105.05,104.96,104.99,7700.0,96.8166,96.8904,96.8074,96.8351,7700.0
2015-05-28 10:30:00,104.94,104.94,104.78,104.88,11500.0,96.7889,96.7889,96.6414,96.7336,11500.0
2015-05-28 10:35:00,104.89,104.92,104.76,104.92,10400.0,96.7428,96.7705,96.6229,96.7705,10400.0
2015-05-28 10:40:00,104.92,104.97,104.78,104.87,18600.0,96.7705,96.8166,96.6414,96.7244,18600.0
2015-05-28 10:45:00,104.84,104.93,104.8,104.9,13600.0,96.6967,96.7797,96.6598,96.752,13600.0
2015-05-28 10:50:00,104.91,104.96,104.85,104.96,7200.0,96.7613,96.8074,96.7059,96.8074,7200.0
2015-05-28 10:55:00,104.97,105.05,104.87,104.87,14700.0,96.8166,96.8904,96.7244,96.7244,14700.0
2015-05-28 11:00:00,104.89,104.98,104.8,104.8,9700.0,96.7428,96.8258,96.6598,96.6598,9700.0
2015-05-28 11:05:00,104.81,104.91,104.81,104.91,7800.0,96.669,96.7613,96.669,96.7613,7800.0
2015-05-28 11:10:00,104.92,105.0,104.87,104.94,9200.0,96.7705,96.8443,96.7244,96.7889,9200.0
2015-05-28 11:15:00,105.0,105.03,104.94,104.94,12700.0,96.8443,96.8719,96.7889,96.7889,12700.0
2015-05-28 11:20:00,104.96,105.01,104.91,104.92,5900.0,96.8074,96.8535,96.7613,96.7705,5900.0
2015-05-28 11:25:00,104.92,104.93,104.83,104.87,7600.0,96.7705,96.7797,96.6875,96.7244,7600.0
2015-05-28 11:30:00,104.85,104.94,104.85,104.88,9400.0,96.7059,96.7889,96.7059,96.7336,9400.0
2015-05-28 11:35:00,104.91,104.91,104.78,104.81,6800.0,96.7613,96.7613,96.6414,96.669,6800.0
2015-05-28 11:40:00,104.8,104.85,104.76,104.83,7600.0,96.6598,96.7059,96.6229,96.6875,7600.0
2015-05-28 11:45:00,104.85,104.85,104.6,104.6,8500.0,96.7059,96.7059,96.4753,96.4753,8500.0
2015-05-28 11:50:00,104.62,104.76,104.6,104.76,5500.0,96.4938,96.6229,96.4753,96.6229,5500.0
2015-05-28 11:55:00,104.77,104.8,104.7,104.75,8100.0,96.6321,96.6598,96.5676,96.6137,8100.0
2015-05-28 12:00:00,104.74,104.81,104.65,104.8,5500.0,96.6045,96.669,96.5215,96.6598,5500.0
2015-05-28 12:05:00,104.82,104.91,104.8,104.9,7200.0,96.6783,96.7613,96.6598,96.752,7200.0
2015-05-28 12:10:00,104.91,105.03,104.91,104.91,5700.0,96.7613,96.8719,96.7613,96.7613,5700.0
2015-05-28 12:15:00,104.94,105.05,104.94,104.97,8900.0,96.7889,96.8904,96.7889,96.8166,8900.0
2015-05-28 12:20:00,104.97,105.09,104.88,105.09,2700.0,96.8166,96.9273,96.7336,96.9273,2700.0
2015-05-28 12:25:00,105.09,105.12,105.06,105.12,5400.0,96.9273,96.955,96.8996,96.955,5400.0
2015-05-28 12:30:00,105.14,105.14,104.9,104.94,8600.0,96.9734,96.9734,96.752,96.7889,8600.0
2015-05-28 12:35:00,104.88,105.0,104.88,104.96,2400.0,96.7336,96.8443,96.7336,96.8074,2400.0
2015-05-28 12:40:00,104.93,104.99,104.91,104.94,4500.0,96.7797,96.8351,96.7613,96.7889,4500.0
2015-05-28 12:45:00,104.91,104.92,104.81,104.92,3400.0,96.7613,96.7705,96.669,96.7705,3400.0
2015-05-28 12:50:00,104.94,104.94,104.82,104.82,4100.0,96.7889,96.7889,96.6783,96.6783,4100.0
2015-05-28 12:55:00,104.81,104.87,104.79,104.79,5700.0,96.669,96.7244,96.6506,96.6506,5700.0
2015-05-28 13:00:00,104.74,104.91,104.73,104.88,9500.0,96.6045,96.7613,96.5952,96.7336,9500.0
2015-05-28 13:05:00,104.92,104.96,104.9,104.91,3000.0,96.7705,96.8074,96.752,96.7613,3000.0
2015-05-28 13:10:00,104.91,104.91,104.87,104.89,3200.0,96.7613,96.7613,96.7244,96.7428,3200.0
2015-05-28 13:15:00,104.89,104.94,104.83,104.85,5800.0,96.7428,96.7889,96.6875,96.7059,5800.0
2015-05-28 13:20:00,104.84,104.87,104.81,104.86,3500.0,96.6967,96.7244,96.669,96.7151,3500.0
2015-05-28 13:25:00,104.86,104.94,104.86,104.91,6600.0,96.7151,96.7889,96.7151,96.7613,6600.0
2015-05-28 13:30:00,104.94,104.94,104.84,104.88,5900.0,96.7889,96.7889,96.6967,96.7336,5900.0
2015-05-28 13:35:00,104.84,104.95,104.84,104.91,2700.0,96.6967,96.7982,96.6967,96.7613,2700.0
2015-05-28 13:40:00,104.92,105.0,104.91,104.93,5300.0,96.7705,96.8443,96.7613,96.7797,5300.0
2015-05-28 13:45:00,104.93,104.97,104.85,104.97,6600.0,96.7797,96.8166,96.7059,96.8166,6600.0
2015-05-28 13:50:00,104.98,105.01,104.93,104.97,5600.0,96.8258,96.8535,96.7797,96.8166,5600.0
2015-05-28 13:55:00,104.99,105.01,104.87,104.89,7100.0,96.8351,96.8535,96.7244,96.7428,7100.0
2015-05-28 14:00:00,104.89,104.99,104.89,104.98,5200.0,96.7428,96.8351,96.7428,96.8258,5200.0
2015-05-28 14:05:00,104.97,104.97,104.86,104.86,3100.0,96.8166,96.8166,96.7151,96.7151,3100.0
2015-05-28 14:10:00,104.89,104.96,104.88,104.93,3900.0,96.7428,96.8074,96.7336,96.7797,3900.0
2015-05-28 14:15:00,104.95,104.99,104.92,104.93,6600.0,96.7982,96.8351,96.7705,96.7797,6600.0
2015-05-28 14:20:00,104.94,105.06,104.94,105.02,5500.0,96.7889,96.8996,96.7889,96.8627,5500.0
2015-05-28 14:25:00,105.0,105.13,105.0,105.13,7900.0,96.8443,96.9642,96.8443,96.9642,7900.0
2015-05-28 14:30:00,105.16,105.18,105.06,105.13,6100.0,96.9918,97.0103,96.8996,96.9642,6100.0
2015-05-28 14:35:00,105.14,105.17,105.03,105.04,10300.0,96.9734,97.0011,96.8719,96.8812,10300.0
2015-05-28 14:40:00,105.04,105.08,105.03,105.08,4500.0,96.8812,96.9181,96.8719,96.9181,4500.0
2015-05-28 14:45:00,105.08,105.08,105.01,105.05,4900.0,96.9181,96.9181,96.8535,96.8904,4900.0
2015-05-28 14:50:00,105.05,105.08,105.01,105.08,20200.0,96.8904,96.9181,96.8535,96.9181,20200.0
2015-05-28 14:55:00,105.08,105.12,105.03,105.12,5400.0,96.9181,96.955,96.8719,96.955,5400.0
2015-05-28 15:00:00,105.14,105.16,105.11,105.14,6100.0,96.9734,96.9918,96.9457,96.9734,6100.0
2015-05-28 15:05:00,105.14,105.19,105.11,105.13,7300.0,96.9734,97.0195,96.9457,96.9642,7300.0
2015-05-28 15:10:00,105.09,105.19,105.09,105.18,9300.0,96.9273,97.0195,96.9273,97.0103,9300.0
2015-05-28 15:15:00,105.19,105.22,105.06,105.11,9400.0,97.0195,97.0472,96.8996,96.9457,9400.0
2015-05-28 15:20:00,105.09,105.12,105.01,105.07,14800.0,96.9273,96.955,96.8535,96.9088,14800.0
2015-05-28 15:25:00,105.07,105.07,104.96,105.0,8900.0,96.9088,96.9088,96.8074,96.8443,8900.0
2015-05-28 15:30:00,104.99,105.07,104.99,105.05,9800.0,96.8351,96.9088,96.8351,96.8904,9800.0
2015-05-28 15:35:00,105.06,105.12,105.03,105.05,16200.0,96.8996,96.955,96.8719,96.8904,16200.0
2015-05-28 15:40:00,105.04,105.05,104.99,104.99,18100.0,96.8812,96.8904,96.8351,96.8351,18100.0
2015-05-28 15:45:00,105.0,105.1,104.99,105.06,14600.0,96.8443,96.9365,96.8351,96.8996,14600.0
2015-05-28 15:50:00,105.07,105.18,105.04,105.17,38400.0,96.9088,97.0103,96.8812,97.0011,38400.0
2015-05-28 15:55:00,105.18,105.21,105.04,105.09,87800.0,97.0103,97.038,96.8812,96.9273,87800.0
2015-05-29 09:30:00,104.95,105.0,104.07,104.56,32600.0,96.7982,96.8443,95.9865,96.4385,32600.0
2015-05-29 09:35:00,104.62,104.73,104.51,104.51,32100.0,96.4938,96.5952,96.3923,96.3923,32100.0
2015-05-29 09:40:00,104.47,104.6,104.32,104.6,8800.0,96.3554,96.4753,96.2171,96.4753,8800.0
2015-05-29 09:45:00,104.57,104.61,104.45,104.52,5900.0,96.4477,96.4846,96.337,96.4016,5900.0
2015-05-29 09:50:00,104.54,104.63,104.49,104.49,9700.0,96.42,96.503,96.3739,96.3739,9700.0
2015-05-29 09:55:00,104.54,104.58,104.45,104.47,9200.0,96.42,96.4569,96.337,96.3554,9200.0
2015-05-29 10:00:00,104.5,104.5,104.36,104.41,7800.0,96.3831,96.3831,96.254,96.3001,7800.0
2015-05-29 10:05:00,104.39,104.4,104.28,104.32,8600.0,96.2817,96.2909,96.1802,96.2171,8600.0
2015-05-29 10:10:00,104.33,104.41,104.31,104.41,6900.0,96.2263,96.3001,96.2079,96.3001,6900.0
2015-05-29 10:15:00,104.42,104.42,104.27,104.36,5800.0,96.3093,96.3093,96.171,96.254,5800.0
2015-05-29 10:20:00,104.33,104.48,104.32,104.32,15100.0,96.2263,96.3647,96.2171,96.2171,15100.0
2015-05-29 10:25:00,104.36,104.44,104.23,104.24,41200.0,96.254,96.3278,96.1341,96.1433,41200.0
2015-05-29 10:30:00,104.21,104.26,104.15,104.21,8900.0,96.1156,96.1618,96.0603,96.1156,8900.0
2015-05-29 10:35:00,104.21,104.21,104.0,104.09,9600.0,96.1156,96.1156,95.9219,96.005,9600.0
2015-05-29 10:40:00,104.08,104.13,103.75,103.77,9100.0,95.9957,96.0419,95.6914,95.7098,9100.0
2015-05-29 10:45:00,103.78,103.82,103.71,103.71,9400.0,95.719,95.7559,95.6545,95.6545,9400.0
2015-05-29 10:50:00,103.67,103.68,103.56,103.62,25700.0,95.6176,95.6268,95.5161,95.5715,25700.0
2015-05-29 10:55:00,103.6,103.67,103.53,103.67,11500.0,95.553,95.6176,95.4885,95.6176,11500.0
2015-05-29 11:00:00,103.65,103.71,103.59,103.71,4300.0,95.5991,95.6545,95.5438,95.6545,4300.0
2015-05-29 11:05:00,103.71,103.79,103.69,103.75,7000.0,95.6545,95.7283,95.636,95.6914,7000.0
2015-05-29 11:10:00,103.74,103.79,103.67,103.67,6400.0,95.6821,95.7283,95.6176,95.6176,6400.0
2015-05-29 11:15:00,103.67,103.74,103.63,103.74,13300.0,95.6176,95.6821,95.5807,95.6821,13300.0
2015-05-29 11:20:00,103.7,103.76,103.69,103.75,14600.0,95.6453,95.7006,95.636,95.6914,14600.0
2015-05-29 11:25:00,103.74,103.76,103.63,103.63,7000.0,95.6821,95.7006,95.5807,95.5807,7000.0
2015-05-29 11:30:00,103.63,103.72,103.63,103.69,8600.0,95.5807,95.6637,95.5807,95.636,8600.0
2015-05-29 11:35:00,103.7,103.73,103.6,103.73,11900.0,95.6453,95.6729,95.553,95.6729,11900.0
2015-05-29 11:40:00,103.73,103.84,103.71,103.75,14700.0,95.6729,95.7744,95.6545,95.6914,14700.0
2015-05-29 11:45:00,103.76,103.86,103.71,103.81,21800.0,95.7006,95.7928,95.6545,95.7467,21800.0
2015-05-29 11:50:00,103.84,103.88,103.79,103.82,9200.0,95.7744,95.8113,95.7283,95.7559,9200.0
2015-05-29 11:55:00,103.82,103.92,103.81,103.91,8100.0,95.7559,95.8482,95.7467,95.8389,8100.0
2015-05-29 12:00:00,103.92,104.05,103.91,104.02,50900.0,95.8482,95.9681,95.8389,95.9404,50900.0
2015-05-29 12:05:00,104.02,104.02,103.94,103.99,18400.0,95.9404,95.9404,95.8666,95.9127,18400.0
2015-05-29 12:10:00,104.0,104.0,103.89,103.9,10400.0,95.9219,95.9219,95.8205,95.8297,10400.0
2015-05-29 12:15:00,103.9,103.94,103.89,103.94,9500.0,95.8297,95.8666,95.8205,95.8666,9500.0
2015-05-29 12:20:00,103.95,103.97,103.77,103.86,33100.0,95.8758,95.8943,95.7098,95.7928,33100.0
2015-05-29 12:25:00,103.88,103.91,103.87,103.9,21100.0,95.8113,95.8389,95.802,95.8297,21100.0
2015-05-29 12:30:00,103.9,103.93,103.89,103.9,26200.0,95.8297,95.8574,95.8205,95.8297,26200.0
2015-05-29 12:35:00,103.91,103.92,103.88,103.89,24600.0,95.8389,95.8482,95.8113,95.8205,24600.0
2015-05-29 12:40:00,103.89,103.91,103.88,103.89,19100.0,95.8205,95.8389,95.8113,95.8205,19100.0
2015-05-29 12:45:00,103.91,103.91,103.81,103.81,9400.0,95.8389,95.8389,95.7467,95.7467,9400.0
2015-05-29 12:50:00,103.82,103.82,103.74,103.76,15600.0,95.7559,95.7559,95.6821,95.7006,15600.0
2015-05-29 12:55:00,103.8,103.83,103.79,103.82,12900.0,95.7375,95.7652,95.7283,95.7559,12900.0
2015-05-29 13:00:00,103.81,103.92,103.81,103.89,17700.0,95.7467,95.8482,95.7467,95.8205,17700.0
2015-05-29 13:05:00,103.89,103.91,103.88,103.89,9600.0,95.8205,95.8389,95.8113,95.8205,9600.0
2015-05-29 13:10:00,103.89,103.96,103.89,103.89,19700.0,95.8205,95.8851,95.8205,95.8205,19700.0
2015-05-29 13:15:00,103.9,103.99,103.86,103.97,20400.0,95.8297,95.9127,95.7928,95.8943,20400.0
2015-05-29 13:20:00,104.0,104.1,104.0,104.07,6100.0,95.9219,96.0142,95.9219,95.9865,6100.0
2015-05-29 13:25:00,104.07,104.12,104.06,104.08,6000.0,95.9865,96.0326,95.9773,95.9957,6000.0
2015-05-29 13:30:00,104.12,104.16,104.09,104.09,7000.0,96.0326,96.0695,96.005,96.005,7000.0
2015-05-29 13:35:00,104.11,104.19,104.09,104.09,8100.0,96.0234,96.0972,96.005,96.005,8100.0
2015-05-29 13:40:00,104.07,104.14,104.04,104.14,4800.0,95.9865,96.0511,95.9588,96.0511,4800.0
2015-05-29 13:45:00,104.13,104.19,104.13,104.19,6300.0,96.0419,96.0972,96.0419,96.0972,6300.0
2015-05-29 13:50:00,104.2,104.2,104.14,104.15,6300.0,96.1064,96.1064,96.0511,96.0603,6300.0
2015-05-29 13:55:00,104.15,104.17,104.12,104.13,8200.0,96.0603,96.0787,96.0326,96.0419,8200.0
2015-05-29 14:00:00,104.16,104.21,104.16,104.17,12300.0,96.0695,96.1156,96.0695,96.0787,12300.0
2015-05-29 14:05:00,104.17,104.17,104.1,104.1,18800.0,96.0787,96.0787,96.0142,96.0142,18800.0
2015-05-29 14:10:00,104.1,104.1,103.99,104.01,11500.0,96.0142,96.0142,95.9127,95.9312,11500.0
2015-05-29 14:15:00,104.02,104.02,103.98,103.99,7400.0,95.9404,95.9404,95.9035,95.9127,7400.0
2015-05-29 14:20:00,103.98,103.99,103.83,103.83,19300.0,95.9035,95.9127,95.7652,95.7652,19300.0
2015-05-29 14:25:00,103.83,103.9,103.81,103.82,10600.0,95.7652,95.8297,95.7467,95.7559,10600.0
2015-05-29 14:30:00,103.81,103.92,103.75,103.88,12500.0,95.7467,95.8482,95.6914,95.8113,12500.0
2015-05-29 14:35:00,103.86,103.91,103.74,103.84,12200.0,95.7928,95.8389,95.6821,95.7744,12200.0
2015-05-29 14:40:00,103.81,103.81,103.71,103.75,9700.0,95.7467,95.7467,95.6545,95.6914,9700.0
2015-05-29 14:45:00,103.73,103.73,103.58,103.6,10900.0,95.6729,95.6729,95.5346,95.553,10900.0
2015-05-29 14:50:00,103.62,103.77,103.61,103.77,11500.0,95.5715,95.7098,95.5622,95.7098,11500.0
2015-05-29 14:55:00,103.8,103.85,103.74,103.81,16500.0,95.7375,95.7836,95.6821,95.7467,16500.0
2015-05-29 15:00:00,103.82,103.92,103.79,103.85,18600.0,95.7559,95.8482,95.7283,95.7836,18600.0
2015-05-29 15:05:00,103.85,104.08,103.82,104.07,22700.0,95.7836,95.9957,95.7559,95.9865,22700.0
2015-05-29 15:10:00,104.07,104.15,104.04,104.1,16600.0,95.9865,96.0603,95.9588,96.0142,16600.0
2015-05-29 15:15:00,104.1,104.12,104.04,104.04,15600.0,96.0142,96.0326,95.9588,95.9588,15600.0
2015-05-29 15:20:00,104.07,104.09,103.99,104.09,20700.0,95.9865,96.005,95.9127,96.005,20700.0
2015-05-29 15:25:00,104.1,104.16,104.06,104.14,19700.0,96.0142,96.0695,95.9773,96.0511,19700.0
2015-05-29 15:30:00,104.14,104.23,104.06,104.07,20600.0,96.0511,96.1341,95.9773,95.9865,20600.0
2015-05-29 15:35:00,104.1,104.18,104.07,104.12,27600.0,96.0142,96.088,95.9865,96.0326,27600.0
2015-05-29 15:40:00,104.13,104.25,104.13,104.18,28100.0,96.0419,96.1525,96.0419,96.088,28100.0
2015-05-29 15:45:00,104.17,104.23,104.12,104.18,32000.0,96.0787,96.1341,96.0326,96.088,32000.0
2015-05-29 15:50:00,104.17,104.21,104.11,104.21,66300.0,96.0787,96.1156,96.0234,96.1156,66300.0
2015-05-29 15:55:00,104.21,104.33,104.09,104.15,118100.0,96.1156,96.2263,96.005,96.0603,118100.0
2015-06-01 09:30:00,104.77,104.95,104.69,104.84,33951.0,96.6321,96.7982,96.5584,96.6967,33951.0
2015-06-01 09:35:00,104.8,105.0,104.73,104.95,35803.0,96.6598,96.8443,96.5952,96.7982,35803.0
2015-06-01 09:40:00,104.95,104.95,104.76,104.76,17207.0,96.7982,96.7982,96.6229,96.6229,17207.0
2015-06-01 09:45:00,104.73,104.75,104.38,104.4,23242.0,96.5952,96.6137,96.2724,96.2909,23242.0
2015-06-01 09:50:00,104.39,104.4,104.26,104.39,14091.0,96.2817,96.2909,96.1618,96.2817,14091.0
2015-06-01 09:55:00,104.39,104.51,104.32,104.39,17148.0,96.2817,96.3923,96.2171,96.2817,17148.0
2015-06-01 10:00:00,104.38,104.89,104.38,104.72,19738.0,96.2724,96.7428,96.2724,96.586,19738.0
2015-06-01 10:05:00,104.69,104.76,104.46,104.52,19874.0,96.5584,96.6229,96.3462,96.4016,19874.0
2015-06-01 10:10:00,104.54,104.54,104.29,104.36,13183.0,96.42,96.42,96.1894,96.254,13183.0
2015-06-01 10:15:00,104.32,104.39,104.09,104.17,21703.0,96.2171,96.2817,96.005,96.0787,21703.0
2015-06-01 10:20:00,104.16,104.46,104.16,104.42,14810.0,96.0695,96.3462,96.0695,96.3093,14810.0
2015-06-01 10:25:00,104.4,104.45,104.28,104.43,17365.0,96.2909,96.337,96.1802,96.3185,17365.0
2015-06-01 10:30:00,104.41,104.62,104.29,104.55,19396.0,96.3001,96.4938,96.1894,96.4292,19396.0
2015-06-01 10:35:00,104.55,104.71,104.47,104.62,11212.0,96.4292,96.5768,96.3554,96.4938,11212.0
2015-06-01 10:40:00,104.65,104.65,104.47,104.48,8600.0,96.5215,96.5215,96.3554,96.3647,8600.0
2015-06-01 10:45:00,104.48,104.64,104.44,104.63,13253.0,96.3647,96.5122,96.3278,96.503,13253.0
2015-06-01 10:50:00,104.64,104.79,104.6,104.79,13305.0,96.5122,96.6506,96.4753,96.6506,13305.0
2015-06-01 10:55:00,104.75,104.98,104.7,104.98,17480.0,96.6137,96.8258,96.5676,96.8258,17480.0
2015-06-01 11:00:00,104.99,105.04,104.9,105.02,27435.0,96.8351,96.8812,96.752,96.8627,27435.0
2015-06-01 11:05:00,105.04,105.13,104.94,104.99,12963.0,96.8812,96.9642,96.7889,96.8351,12963.0
2015-06-01 11:10:00,105.01,105.07,104.95,104.96,8809.0,96.8535,96.9088,96.7982,96.8074,8809.0
2015-06-01 11:15:00,104.95,105.03,104.91,104.94,9138.0,96.7982,96.8719,96.7613,96.7889,9138.0
2015-06-01 11:20:00,104.92,105.02,104.92,104.99,8097.0,96.7705,96.8627,96.7705,96.8351,8097.0
2015-06-01 11:25:00,105.0,105.04,104.92,104.93,7845.0,96.8443,96.8812,96.7705,96.7797,7845.0
2015-06-01 11:30:00,104.91,104.92,104.84,104.84,7656.0,96.7613,96.7705,96.6967,96.6967,7656.0
2015-06-01 11:35:00,104.85,104.87,104.77,104.82,7622.0,96.7059,96.7244,96.6321,96.6783,7622.0
2015-06-01 11:40:00,104.86,104.96,104.84,104.95,7899.0,96.7151,96.8074,96.6967,96.7982,7899.0
2015-06-01 11:45:00,104.92,104.92,104.87,104.88,4833.0,96.7705,96.7705,96.7244,96.7336,4833.0
2015-06-01 11:50:00,104.88,104.95,104.84,104.91,7012.0,96.7336,96.7982,96.6967,96.7613,7012.0
2015-06-01 11:55:00,104.9,104.9,104.78,104.83,6304.0,96.752,96.752,96.6414,96.6875,6304.0
2015-06-01 12:00:00,104.83,105.07,104.82,105.05,7914.0,96.6875,96.9088,96.6783,96.8904,7914.0
2015-06-01 12:05:00,105.08,105.14,105.03,105.14,6759.0,96.9181,96.9734,96.8719,96.9734,6759.0
2015-06-01 12:10:00,105.11,105.13,105.06,105.06,4900.0,96.9457,96.9642,96.8996,96.8996,4900.0
2015-06-01 12:15:00,105.07,105.5,105.06,105.44,18104.0,96.9088,97.3054,96.8996,97.2501,18104.0
2015-06-01 12:20:00,105.43,105.5,105.41,105.49,11404.0,97.2409,97.3054,97.2224,97.2962,11404.0
2015-06-01 12:25:00,105.5,105.75,105.5,105.73,26486.0,97.3054,97.536,97.3054,97.5176,26486.0
2015-06-01 12:30:00,105.74,105.74,105.59,105.62,6383.0,97.5268,97.5268,97.3884,97.4161,6383.0
2015-06-01 12:35:00,105.63,105.63,105.54,105.54,1900.0,97.4253,97.4253,97.3423,97.3423,1900.0
2015-06-01 12:40:00,105.57,105.73,105.57,105.67,13602.0,97.37,97.5176,97.37,97.4622,13602.0
2015-06-01 12:45:00,105.69,105.82,105.68,105.82,18294.0,97.4807,97.6006,97.4715,97.6006,18294.0
2015-06-01 12:50:00,105.82,105.88,105.76,105.87,13125.0,97.6006,97.6559,97.5452,97.6467,13125.0
2015-06-01 12:55:00,105.83,105.96,105.81,105.96,7033.0,97.6098,97.7297,97.5914,97.7297,7033.0
2015-06-01 13:00:00,105.93,106.02,105.93,106.01,29755.0,97.702,97.785,97.702,97.7758,29755.0
2015-06-01 13:05:00,106.0,106.21,105.98,106.2,29674.0,97.7666,97.9603,97.7482,97.9511,29674.0
2015-06-01 13:10:00,106.2,106.41,106.16,106.41,39215.0,97.9511,98.1448,97.9142,98.1448,39215.0
2015-06-01 13:15:00,106.39,106.41,106.27,106.35,23460.0,98.1263,98.1448,98.0156,98.0894,23460.0
2015-06-01 13:20:00,106.33,106.41,106.27,106.39,34125.0,98.071,98.1448,98.0156,98.1263,34125.0
2015-06-01 13:25:00,106.41,106.63,106.4,106.49,37364.0,98.1448,98.3477,98.1355,98.2185,37364.0
2015-06-01 13:30:00,106.5,106.6,106.32,106.4,22875.0,98.2278,98.32,98.0617,98.1355,22875.0
2015-06-01 13:35:00,106.43,106.57,106.41,106.56,24418.0,98.1632,98.2923,98.1448,98.2831,24418.0
2015-06-01 13:40:00,106.56,106.63,106.48,106.48,18928.0,98.2831,98.3477,98.2093,98.2093,18928.0
2015-06-01 13:45:00,106.49,106.62,106.45,106.48,10774.0,98.2185,98.3384,98.1816,98.2093,10774.0
2015-06-01 13:50:00,106.44,106.51,106.34,106.51,8791.0,98.1724,98.237,98.0802,98.237,8791.0
2015-06-01 13:55:00,106.49,106.61,106.47,106.59,7395.0,98.2185,98.3292,98.2001,98.3108,7395.0
2015-06-01 14:00:00,106.59,106.81,106.58,106.68,33843.0,98.3108,98.5137,98.3016,98.3938,33843.0
2015-06-01 14:05:00,106.68,106.69,106.38,106.49,12418.0,98.3938,98.403,98.1171,98.2185,12418.0
2015-06-01 14:10:00,106.49,106.71,106.49,106.63,13928.0,98.2185,98.4215,98.2185,98.3477,13928.0
2015-06-01 14:15:00,106.62,106.7,106.59,106.68,11110.0,98.3384,98.4122,98.3108,98.3938,11110.0
2015-06-01 14:20:00,106.67,106.74,106.62,106.74,12694.0,98.3846,98.4491,98.3384,98.4491,12694.0
2015-06-01 14:25:00,106.75,106.97,106.73,106.78,31785.0,98.4583,98.6613,98.4399,98.486,31785.0
2015-06-01 14:30:00,106.74,106.85,106.74,106.75,11889.0,98.4491,98.5506,98.4491,98.4583,11889.0
2015-06-01 14:35:00,106.73,106.77,106.57,106.58,17272.0,98.4399,98.4768,98.2923,98.3016,17272.0
2015-06-01 14:40:00,106.57,106.65,106.54,106.65,15634.0,98.2923,98.3661,98.2647,98.3661,15634.0
2015-06-01 14:45:00,106.64,106.65,106.57,106.62,13411.0,98.3569,98.3661,98.2923,98.3384,13411.0
2015-06-01 14:50:00,106.62,106.69,106.56,106.68,13108.0,98.3384,98.403,98.2831,98.3938,13108.0
2015-06-01 14:55:00,106.67,106.67,106.6,106.6,6885.0,98.3846,98.3846,98.32,98.32,6885.0
2015-06-01 15:00:00,106.62,106.66,106.51,106.52,14711.0,98.3384,98.3753,98.237,98.2462,14711.0
2015-06-01 15:05:00,106.49,106.59,106.49,106.58,10347.0,98.2185,98.3108,98.2185,98.3016,10347.0
2015-06-01 15:10:00,106.58,106.59,106.48,106.56,19430.0,98.3016,98.3108,98.2093,98.2831,19430.0
2015-06-01 15:15:00,106.55,106.55,106.47,106.48,13578.0,98.2739,98.2739,98.2001,98.2093,13578.0
2015-06-01 15:20:00,106.49,106.49,106.42,106.43,14298.0,98.2185,98.2185,98.154,98.1632,14298.0
2015-06-01 15:25:00,106.42,106.55,106.42,106.54,12169.0,98.154,98.2739,98.154,98.2647,12169.0
2015-06-01 15:30:00,106.53,106.57,106.37,106.4,25192.0,98.2554,98.2923,98.1079,98.1355,25192.0
2015-06-01 15:35:00,106.4,106.41,106.33,106.34,19508.0,98.1355,98.1448,98.071,98.0802,19508.0
2015-06-01 15:40:00,106.35,106.37,106.25,106.27,27316.0,98.0894,98.1079,97.9972,98.0156,27316.0
2015-06-01 15:45:00,106.27,106.34,106.24,106.34,30446.0,98.0156,98.0802,97.988,98.0802,30446.0
2015-06-01 15:50:00,106.35,106.39,106.26,106.29,65343.0,98.0894,98.1263,98.0064,98.0341,65343.0
2015-06-01 15:55:00,106.3,106.43,106.28,106.42,96212.0,98.0433,98.1632,98.0249,98.154,96212.0
2015-06-02 09:30:00,105.75,106.41,105.75,106.09,24861.0,97.536,98.1448,97.536,97.8496,24861.0
2015-06-02 09:35:00,106.12,106.12,105.41,105.55,15722.0,97.8773,97.8773,97.2224,97.3516,15722.0
2015-06-02 09:40:00,105.5,105.6,105.41,105.5,8766.0,97.3054,97.3977,97.2224,97.3054,8766.0
2015-06-02 09:45:00,105.49,105.54,105.35,105.36,10864.0,97.2962,97.3423,97.1671,97.1763,10864.0
2015-06-02 09:50:00,105.34,105.55,105.26,105.54,9265.0,97.1579,97.3516,97.0841,97.3423,9265.0
2015-06-02 09:55:00,105.5,105.82,105.5,105.76,13896.0,97.3054,97.6006,97.3054,97.5452,13896.0
2015-06-02 10:00:00,105.76,106.18,105.64,106.18,34791.0,97.5452,97.9326,97.4346,97.9326,34791.0
2015-06-02 10:05:00,106.15,106.22,106.09,106.18,7644.0,97.9049,97.9695,97.8496,97.9326,7644.0
2015-06-02 10:10:00,106.23,106.4,106.23,106.32,7839.0,97.9787,98.1355,97.9787,98.0617,7839.0
2015-06-02 10:15:00,106.35,106.42,106.2,106.25,10297.0,98.0894,98.154,97.9511,97.9972,10297.0
2015-06-02 10:20:00,106.29,106.44,106.24,106.42,9470.0,98.0341,98.1724,97.988,98.154,9470.0
2015-06-02 10:25:00,106.42,106.45,106.15,106.2,8574.0,98.154,98.1816,97.9049,97.9511,8574.0
2015-06-02 10:30:00,106.2,106.25,106.06,106.15,11278.0,97.9511,97.9972,97.8219,97.9049,11278.0
2015-06-02 10:35:00,106.15,106.43,106.13,106.41,5300.0,97.9049,98.1632,97.8865,98.1448,5300.0
2015-06-02 10:40:00,106.39,106.41,106.35,106.35,2600.0,98.1263,98.1448,98.0894,98.0894,2600.0
2015-06-02 10:45:00,106.35,106.45,106.35,106.37,16515.0,98.0894,98.1816,98.0894,98.1079,16515.0
2015-06-02 10:50:00,106.37,106.48,106.36,106.42,16910.0,98.1079,98.2093,98.0986,98.154,16910.0
2015-06-02 10:55:00,106.41,106.53,106.36,106.42,13000.0,98.1448,98.2554,98.0986,98.154,13000.0
2015-06-02 11:00:00,106.36,106.49,106.34,106.45,4600.0,98.0986,98.2185,98.0802,98.1816,4600.0
2015-06-02 11:05:00,106.43,106.47,106.32,106.44,13274.0,98.1632,98.2001,98.0617,98.1724,13274.0
2015-06-02 11:10:00,106.46,106.51,106.41,106.49,7200.0,98.1909,98.237,98.1448,98.2185,7200.0
2015-06-02 11:15:00,106.5,106.54,106.33,106.33,5313.0,98.2278,98.2647,98.071,98.071,5313.0
2015-06-02 11:20:00,106.34,106.42,106.33,106.42,3482.0,98.0802,98.154,98.071,98.154,3482.0
2015-06-02 11:25:00,106.4,106.4,106.29,106.29,5306.0,98.1355,98.1355,98.0341,98.0341,5306.0
2015-06-02 11:30:00,106.28,106.39,106.21,106.35,6100.0,98.0249,98.1263,97.9603,98.0894,6100.0
2015-06-02 11:35:00,106.33,106.38,106.26,106.36,10259.0,98.071,98.1171,98.0064,98.0986,10259.0
2015-06-02 11:40:00,106.39,106.41,106.35,106.35,5620.0,98.1263,98.1448,98.0894,98.0894,5620.0
2015-06-02 11:45:00,106.36,106.36,106.29,106.32,4022.0,98.0986,98.0986,98.0341,98.0617,4022.0
2015-06-02 11:50:00,106.32,106.35,106.25,106.25,6388.0,98.0617,98.0894,97.9972,97.9972,6388.0
2015-06-02 11:55:00,106.28,106.28,106.19,106.26,8288.0,98.0249,98.0249,97.9418,98.0064,8288.0
2015-06-02 12:00:00,106.24,106.52,106.19,106.5,9686.0,97.988,98.2462,97.9418,98.2278,9686.0
2015-06-02 12:05:00,106.47,106.66,106.47,106.6,7101.0,98.2001,98.3753,98.2001,98.32,7101.0
2015-06-02 12:10:00,106.6,106.61,106.49,106.5,4200.0,98.32,98.3292,98.2185,98.2278,4200.0
2015-06-02 12:15:00,106.49,106.59,106.48,106.59,3945.0,98.2185,98.3108,98.2093,98.3108,3945.0
2015-06-02 12:20:00,106.6,106.77,106.58,106.73,15918.0,98.32,98.4768,98.3016,98.4399,15918.0
2015-06-02 12:25:00,106.71,106.76,106.61,106.7,15904.0,98.4215,98.4676,98.3292,98.4122,15904.0
2015-06-02 12:30:00,106.72,106.72,106.68,106.69,5337.0,98.4307,98.4307,98.3938,98.403,5337.0
2015-06-02 12:35:00,106.73,106.76,106.68,106.76,6637.0,98.4399,98.4676,98.3938,98.4676,6637.0
2015-06-02 12:40:00,106.74,106.83,106.73,106.73,6566.0,98.4491,98.5321,98.4399,98.4399,6566.0
2015-06-02 12:45:00,106.76,106.79,106.71,106.78,3996.0,98.4676,98.4952,98.4215,98.486,3996.0
2015-06-02 12:50:00,106.79,106.84,106.75,106.77,5571.0,98.4952,98.5414,98.4583,98.4768,5571.0
2015-06-02 12:55:00,106.8,106.82,106.77,106.81,5554.0,98.5045,98.5229,98.4768,98.5137,5554.0
2015-06-02 13:00:00,106.81,106.86,106.79,106.83,15828.0,98.5137,98.5598,98.4952,98.5321,15828.0
2015-06-02 13:05:00,106.83,106.83,106.74,106.74,4600.0,98.5321,98.5321,98.4491,98.4491,4600.0
2015-06-02 13:10:00,106.74,106.77,106.71,106.75,16855.0,98.4491,98.4768,98.4215,98.4583,16855.0
2015-06-02 13:15:00,106.72,106.77,106.66,106.71,4580.0,98.4307,98.4768,98.3753,98.4215,4580.0
2015-06-02 13:20:00,106.72,106.83,106.71,106.73,8615.0,98.4307,98.5321,98.4215,98.4399,8615.0
2015-06-02 13:25:00,106.71,106.76,106.69,106.7,9624.0,98.4215,98.4676,98.403,98.4122,9624.0
2015-06-02 13:30:00,106.71,106.77,106.69,106.7,6417.0,98.4215,98.4768,98.403,98.4122,6417.0
2015-06-02 13:35:00,106.7,106.74,106.7,106.7,8593.0,98.4122,98.4491,98.4122,98.4122,8593.0
2015-06-02 13:40:00,106.69,106.69,106.66,106.68,4136.0,98.403,98.403,98.3753,98.3938,4136.0
2015-06-02 13:45:00,106.67,106.73,106.67,106.7,7795.0,98.3846,98.4399,98.3846,98.4122,7795.0
2015-06-02 13:50:00,106.68,106.79,106.64,106.71,7758.0,98.3938,98.4952,98.3569,98.4215,7758.0
2015-06-02 13:55:00,106.71,106.77,106.71,106.72,5615.0,98.4215,98.4768,98.4215,98.4307,5615.0
2015-06-02 14:00:00,106.72,106.75,106.64,106.65,8772.0,98.4307,98.4583,98.3569,98.3661,8772.0
2015-06-02 14:05:00,106.65,106.75,106.63,106.7,7797.0,98.3661,98.4583,98.3477,98.4122,7797.0
2015-06-02 14:10:00,106.7,106.7,106.58,106.6,4342.0,98.4122,98.4122,98.3016,98.32,4342.0
2015-06-02 14:15:00,106.58,106.62,106.55,106.6,4838.0,98.3016,98.3384,98.2739,98.32,4838.0
2015-06-02 14:20:00,106.58,106.6,106.52,106.6,7568.0,98.3016,98.32,98.2462,98.32,7568.0
2015-06-02 14:25:00,106.59,106.59,106.51,106.53,6193.0,98.3108,98.3108,98.237,98.2554,6193.0
2015-06-02 14:30:00,106.54,106.61,106.54,106.59,7040.0,98.2647,98.3292,98.2647,98.3108,7040.0
2015-06-02 14:35:00,106.58,106.59,106.53,106.54,4187.0,98.3016,98.3108,98.2554,98.2647,4187.0
2015-06-02 14:40:00,106.53,106.53,106.43,106.52,4900.0,98.2554,98.2554,98.1632,98.2462,4900.0
2015-06-02 14:45:00,106.49,106.49,106.39,106.4,8591.0,98.2185,98.2185,98.1263,98.1355,8591.0
2015-06-02 14:50:00,106.38,106.44,106.36,106.42,7441.0,98.1171,98.1724,98.0986,98.154,7441.0
2015-06-02 14:55:00,106.43,106.47,106.42,106.47,6605.0,98.1632,98.2001,98.154,98.2001,6605.0
2015-06-02 15:00:00,106.47,106.47,106.41,106.45,10379.0,98.2001,98.2001,98.1448,98.1816,10379.0
2015-06-02 15:05:00,106.45,106.45,106.24,106.29,14120.0,98.1816,98.1816,97.988,98.0341,14120.0
2015-06-02 15:10:00,106.32,106.39,106.3,106.3,11524.0,98.0617,98.1263,98.0433,98.0433,11524.0
2015-06-02 15:15:00,106.3,106.38,106.29,106.35,8925.0,98.0433,98.1171,98.0341,98.0894,8925.0
2015-06-02 15:20:00,106.36,106.39,106.31,106.33,14414.0,98.0986,98.1263,98.0525,98.071,14414.0
2015-06-02 15:25:00,106.34,106.39,106.31,106.37,13590.0,98.0802,98.1263,98.0525,98.1079,13590.0
2015-06-02 15:30:00,106.37,106.39,106.29,106.38,20932.0,98.1079,98.1263,98.0341,98.1171,20932.0
2015-06-02 15:35:00,106.39,106.43,106.34,106.35,21003.0,98.1263,98.1632,98.0802,98.0894,21003.0
2015-06-02 15:40:00,106.33,106.38,106.33,106.37,26144.0,98.071,98.1171,98.071,98.1079,26144.0
2015-06-02 15:45:00,106.36,106.37,106.27,106.34,29438.0,98.0986,98.1079,98.0156,98.0802,29438.0
2015-06-02 15:50:00,106.34,106.34,106.25,106.3,27987.0,98.0802,98.0802,97.9972,98.0433,27987.0
2015-06-02 15:55:00,106.3,106.31,106.19,106.2,82754.0,98.0433,98.0525,97.9418,97.9511,82754.0
2015-06-03 09:30:00,106.24,106.59,105.85,105.85,20726.0,97.988,98.3108,97.6283,97.6283,20726.0
2015-06-03 09:35:00,105.99,106.21,105.74,106.18,6681.0,97.7574,97.9603,97.5268,97.9326,6681.0
2015-06-03 09:40:00,106.06,106.26,106.02,106.16,6155.0,97.8219,98.0064,97.785,97.9142,6155.0
2015-06-03 09:45:00,106.23,106.35,106.18,106.24,5217.0,97.9787,98.0894,97.9326,97.988,5217.0
2015-06-03 09:50:00,106.32,106.32,106.03,106.31,6598.0,98.0617,98.0617,97.7943,98.0525,6598.0
2015-06-03 09:55:00,106.41,106.54,106.41,106.43,2642.0,98.1448,98.2647,98.1448,98.1632,2642.0
2015-06-03 10:00:00,106.41,106.41,106.21,106.29,10408.0,98.1448,98.1448,97.9603,98.0341,10408.0
2015-06-03 10:05:00,106.3,106.31,106.15,106.24,4400.0,98.0433,98.0525,97.9049,97.988,4400.0
2015-06-03 10:10:00,106.28,106.53,106.27,106.5,6830.0,98.0249,98.2554,98.0156,98.2278,6830.0
2015-06-03 10:15:00,106.51,106.54,106.39,106.41,4664.0,98.237,98.2647,98.1263,98.1448,4664.0
2015-06-03 10:20:00,106.41,106.56,106.41,106.44,4641.0,98.1448,98.2831,98.1448,98.1724,4641.0
2015-06-03 10:25:00,106.41,106.53,106.41,106.53,4885.0,98.1448,98.2554,98.1448,98.2554,4885.0
2015-06-03 10:30:00,106.53,106.61,106.53,106.6,7977.0,98.2554,98.3292,98.2554,98.32,7977.0
2015-06-03 10:35:00,106.58,106.6,106.55,106.6,3152.0,98.3016,98.32,98.2739,98.32,3152.0
2015-06-03 10:40:00,106.61,106.65,106.55,106.64,9156.0,98.3292,98.3661,98.2739,98.3569,9156.0
2015-06-03 10:45:00,106.64,106.67,106.62,106.64,4706.0,98.3569,98.3846,98.3384,98.3569,4706.0
2015-06-03 10:50:00,106.66,106.72,106.61,106.69,7201.0,98.3753,98.4307,98.3292,98.403,7201.0
2015-06-03 10:55:00,106.69,106.69,106.6,106.6,6435.0,98.403,98.403,98.32,98.32,6435.0
2015-06-03 11:00:00,106.6,106.72,106.58,106.69,5750.0,98.32,98.4307,98.3016,98.403,5750.0
2015-06-03 11:05:00,106.67,106.67,106.61,106.63,4017.0,98.3846,98.3846,98.3292,98.3477,4017.0
2015-06-03 11:10:00,106.63,106.71,106.58,106.71,5400.0,98.3477,98.4215,98.3016,98.4215,5400.0
2015-06-03 11:15:00,106.7,106.78,106.67,106.77,7820.0,98.4122,98.486,98.3846,98.4768,7820.0
2015-06-03 11:20:00,106.76,106.77,106.68,106.73,8301.0,98.4676,98.4768,98.3938,98.4399,8301.0
2015-06-03 11:25:00,106.73,106.73,106.52,106.53,4321.0,98.4399,98.4399,98.2462,98.2554,4321.0
2015-06-03 11:30:00,106.53,106.67,106.53,106.56,2575.0,98.2554,98.3846,98.2554,98.2831,2575.0
2015-06-03 11:35:00,106.61,106.61,106.44,106.44,8606.0,98.3292,98.3292,98.1724,98.1724,8606.0
2015-06-03 11:40:00,106.43,106.44,106.29,106.32,5530.0,98.1632,98.1724,98.0341,98.0617,5530.0
2015-06-03 11:45:00,106.32,106.36,106.29,106.31,6744.0,98.0617,98.0986,98.0341,98.0525,6744.0
2015-06-03 11:50:00,106.28,106.28,106.12,106.2,7683.0,98.0249,98.0249,97.8773,97.9511,7683.0
2015-06-03 11:55:00,106.2,106.3,106.18,106.27,3400.0,97.9511,98.0433,97.9326,98.0156,3400.0
2015-06-03 12:00:00,106.26,106.35,106.26,106.29,3571.0,98.0064,98.0894,98.0064,98.0341,3571.0
2015-06-03 12:05:00,106.32,106.32,106.21,106.27,4610.0,98.0617,98.0617,97.9603,98.0156,4610.0
2015-06-03 12:10:00,106.3,106.36,106.2,106.21,3400.0,98.0433,98.0986,97.9511,97.9603,3400.0
2015-06-03 12:15:00,106.24,106.31,106.23,106.24,4031.0,97.988,98.0525,97.9787,97.988,4031.0
2015-06-03 12:20:00,106.23,106.26,106.13,106.24,5624.0,97.9787,98.0064,97.8865,97.988,5624.0
2015-06-03 12:25:00,106.23,106.25,106.17,106.21,3504.0,97.9787,97.9972,97.9234,97.9603,3504.0
2015-06-03 12:30:00,106.25,106.44,106.25,106.31,27221.0,97.9972,98.1724,97.9972,98.0525,27221.0
2015-06-03 12:35:00,106.34,106.45,106.34,106.44,1100.0,98.0802,98.1816,98.0802,98.1724,1100.0
2015-06-03 12:40:00,106.43,106.43,106.32,106.4,2135.0,98.1632,98.1632,98.0617,98.1355,2135.0
2015-06-03 12:45:00,106.36,106.4,106.31,106.4,1900.0,98.0986,98.1355,98.0525,98.1355,1900.0
2015-06-03 12:50:00,106.37,106.37,106.24,106.33,3404.0,98.1079,98.1079,97.988,98.071,3404.0
2015-06-03 12:55:00,106.32,106.45,106.31,106.44,4676.0,98.0617,98.1816,98.0525,98.1724,4676.0
2015-06-03 13:00:00,106.42,106.47,106.38,106.38,2519.0,98.154,98.2001,98.1171,98.1171,2519.0
2015-06-03 13:05:00,106.42,106.5,106.42,106.46,3151.0,98.154,98.2278,98.154,98.1909,3151.0
2015-06-03 13:10:00,106.46,106.48,106.39,106.48,2449.0,98.1909,98.2093,98.1263,98.2093,2449.0
2015-06-03 13:15:00,106.45,106.48,106.43,106.48,2203.0,98.1816,98.2093,98.1632,98.2093,2203.0
2015-06-03 13:20:00,106.45,106.55,106.42,106.42,7523.0,98.1816,98.2739,98.154,98.154,7523.0
2015-06-03 13:25:00,106.46,106.59,106.46,106.56,8801.0,98.1909,98.3108,98.1909,98.2831,8801.0
2015-06-03 13:30:00,106.55,106.61,106.48,106.61,7206.0,98.2739,98.3292,98.2093,98.3292,7206.0
2015-06-03 13:35:00,106.6,106.63,106.58,106.62,5316.0,98.32,98.3477,98.3016,98.3384,5316.0
2015-06-03 13:40:00,106.63,106.69,106.58,106.6,4527.0,98.3477,98.403,98.3016,98.32,4527.0
2015-06-03 13:45:00,106.56,106.65,106.55,106.65,5313.0,98.2831,98.3661,98.2739,98.3661,5313.0
2015-06-03 13:50:00,106.67,106.7,106.65,106.67,1900.0,98.3846,98.4122,98.3661,98.3846,1900.0
2015-06-03 13:55:00,106.68,106.69,106.62,106.62,2300.0,98.3938,98.403,98.3384,98.3384,2300.0
2015-06-03 14:00:00,106.64,106.78,106.64,106.76,3136.0,98.3569,98.486,98.3569,98.4676,3136.0
2015-06-03 14:05:00,106.75,106.77,106.71,106.71,4767.0,98.4583,98.4768,98.4215,98.4215,4767.0
2015-06-03 14:10:00,106.73,106.73,106.67,106.68,10683.0,98.4399,98.4399,98.3846,98.3938,10683.0
2015-06-03 14:15:00,106.69,106.74,106.65,106.68,4900.0,98.403,98.4491,98.3661,98.3938,4900.0
2015-06-03 14:20:00,106.69,106.8,106.69,106.77,6124.0,98.403,98.5045,98.403,98.4768,6124.0
2015-06-03 14:25:00,106.75,106.78,106.61,106.67,16501.0,98.4583,98.486,98.3292,98.3846,16501.0
2015-06-03 14:30:00,106.69,106.7,106.63,106.63,3523.0,98.403,98.4122,98.3477,98.3477,3523.0
2015-06-03 14:35:00,106.65,106.65,106.59,106.59,4229.0,98.3661,98.3661,98.3108,98.3108,4229.0
2015-06-03 14:40:00,106.59,106.67,106.59,106.64,7710.0,98.3108,98.3846,98.3108,98.3569,7710.0
2015-06-03 14:45:00,106.63,106.64,106.54,106.54,6419.0,98.3477,98.3569,98.2647,98.2647,6419.0
2015-06-03 14:50:00,106.57,106.59,106.55,106.57,5705.0,98.2923,98.3108,98.2739,98.2923,5705.0
2015-06-03 14:55:00,106.58,106.58,106.52,106.54,6758.0,98.3016,98.3016,98.2462,98.2647,6758.0
2015-06-03 15:00:00,106.52,106.57,106.5,106.52,5542.0,98.2462,98.2923,98.2278,98.2462,5542.0
2015-06-03 15:05:00,106.52,106.62,106.51,106.62,7108.0,98.2462,98.3384,98.237,98.3384,7108.0
2015-06-03 15:10:00,106.62,106.71,106.6,106.66,9405.0,98.3384,98.4215,98.32,98.3753,9405.0
2015-06-03 15:15:00,106.65,106.65,106.55,106.6,18035.0,98.3661,98.3661,98.2739,98.32,18035.0
2015-06-03 15:20:00,106.6,106.6,106.56,106.59,5800.0,98.32,98.32,98.2831,98.3108,5800.0
2015-06-03 15:25:00,106.59,106.63,106.59,106.6,12304.0,98.3108,98.3477,98.3108,98.32,12304.0
2015-06-03 15:30:00,106.61,106.63,106.58,106.62,15135.0,98.3292,98.3477,98.3016,98.3384,15135.0
2015-06-03 15:35:00,106.63,106.72,106.61,106.69,9598.0,98.3477,98.4307,98.3292,98.403,9598.0
2015-06-03 15:40:00,106.69,106.69,106.59,106.65,14187.0,98.403,98.403,98.3108,98.3661,14187.0
2015-06-03 15:45:00,106.65,106.65,106.59,106.6,14373.0,98.3661,98.3661,98.3108,98.32,14373.0
2015-06-03 15:50:00,106.59,106.71,106.59,106.66,41845.0,98.3108,98.4215,98.3108,98.3753,41845.0
2015-06-03 15:55:00,106.66,106.84,106.66,106.84,80377.0,98.3753,98.5414,98.3753,98.5414,80377.0
2015-06-04 09:30:00,106.63,106.78,106.19,106.61,32520.0,98.3477,98.486,97.9418,98.3292,32520.0
2015-06-04 09:35:00,106.49,106.54,106.25,106.5,10746.0,98.2185,98.2647,97.9972,98.2278,10746.0
2015-06-04 09:40:00,106.51,106.84,106.5,106.59,4592.0,98.237,98.5414,98.2278,98.3108,4592.0
2015-06-04 09:45:00,106.68,106.77,106.44,106.53,9119.0,98.3938,98.4768,98.1724,98.2554,9119.0
2015-06-04 09:50:00,106.48,106.72,106.44,106.72,9116.0,98.2093,98.4307,98.1724,98.4307,9116.0
2015-06-04 09:55:00,106.82,106.84,106.64,106.65,3424.0,98.5229,98.5414,98.3569,98.3661,3424.0
2015-06-04 10:00:00,106.66,106.88,106.58,106.78,6250.0,98.3753,98.5782,98.3016,98.486,6250.0
2015-06-04 10:05:00,106.77,106.81,106.68,106.77,5100.0,98.4768,98.5137,98.3938,98.4768,5100.0
2015-06-04 10:10:00,106.78,106.86,106.59,106.65,28686.0,98.486,98.5598,98.3108,98.3661,28686.0
2015-06-04 10:15:00,106.59,106.69,106.56,106.61,5342.0,98.3108,98.403,98.2831,98.3292,5342.0
2015-06-04 10:20:00,106.64,106.66,106.56,106.61,4000.0,98.3569,98.3753,98.2831,98.3292,4000.0
2015-06-04 10:25:00,106.64,106.64,106.46,106.52,2400.0,98.3569,98.3569,98.1909,98.2462,2400.0
2015-06-04 10:30:00,106.49,106.5,106.38,106.47,22222.0,98.2185,98.2278,98.1171,98.2001,22222.0
2015-06-04 10:35:00,106.48,106.54,106.34,106.43,13238.0,98.2093,98.2647,98.0802,98.1632,13238.0
2015-06-04 10:40:00,106.47,106.58,106.46,106.56,5824.0,98.2001,98.3016,98.1909,98.2831,5824.0
2015-06-04 10:45:00,106.49,106.49,106.31,106.41,4614.0,98.2185,98.2185,98.0525,98.1448,4614.0
2015-06-04 10:50:00,106.41,106.41,106.29,106.32,2600.0,98.1448,98.1448,98.0341,98.0617,2600.0
2015-06-04 10:55:00,106.3,106.4,106.2,106.2,4700.0,98.0433,98.1355,97.9511,97.9511,4700.0
2015-06-04 11:00:00,106.18,106.23,106.08,106.08,6000.0,97.9326,97.9787,97.8404,97.8404,6000.0
2015-06-04 11:05:00,106.08,106.08,105.91,106.03,11682.0,97.8404,97.8404,97.6836,97.7943,11682.0
2015-06-04 11:10:00,106.02,106.32,105.99,106.25,13727.0,97.785,98.0617,97.7574,97.9972,13727.0
2015-06-04 11:15:00,106.25,106.31,105.99,105.99,16735.0,97.9972,98.0525,97.7574,97.7574,16735.0
2015-06-04 11:20:00,106.01,106.21,105.96,106.21,5200.0,97.7758,97.9603,97.7297,97.9603,5200.0
2015-06-04 11:25:00,106.16,106.29,106.12,106.19,16540.0,97.9142,98.0341,97.8773,97.9418,16540.0
2015-06-04 11:30:00,106.2,106.23,106.13,106.17,15269.0,97.9511,97.9787,97.8865,97.9234,15269.0
2015-06-04 11:35:00,106.2,106.22,106.12,106.13,11348.0,97.9511,97.9695,97.8773,97.8865,11348.0
2015-06-04 11:40:00,106.18,106.24,105.91,105.91,21003.0,97.9326,97.988,97.6836,97.6836,21003.0
2015-06-04 11:45:00,105.9,105.9,105.83,105.86,6849.0,97.6744,97.6744,97.6098,97.6375,6849.0
2015-06-04 11:50:00,105.89,106.0,105.87,105.94,4021.0,97.6651,97.7666,97.6467,97.7113,4021.0
2015-06-04 11:55:00,105.93,106.01,105.81,106.01,5664.0,97.702,97.7758,97.5914,97.7758,5664.0
2015-06-04 12:00:00,105.94,105.96,105.87,105.96,2700.0,97.7113,97.7297,97.6467,97.7297,2700.0
2015-06-04 12:05:00,105.91,106.04,105.91,106.04,2000.0,97.6836,97.8035,97.6836,97.8035,2000.0
2015-06-04 12:10:00,106.03,106.13,106.0,106.12,4716.0,97.7943,97.8865,97.7666,97.8773,4716.0
2015-06-04 12:15:00,106.11,106.13,106.04,106.13,7798.0,97.8681,97.8865,97.8035,97.8865,7798.0
2015-06-04 12:20:00,106.12,106.15,106.06,106.13,10969.0,97.8773,97.9049,97.8219,97.8865,10969.0
2015-06-04 12:25:00,106.15,106.25,106.13,106.16,11796.0,97.9049,97.9972,97.8865,97.9142,11796.0
2015-06-04 12:30:00,106.15,106.27,106.12,106.24,11226.0,97.9049,98.0156,97.8773,97.988,11226.0
2015-06-04 12:35:00,106.23,106.25,106.15,106.18,2700.0,97.9787,97.9972,97.9049,97.9326,2700.0
2015-06-04 12:40:00,106.13,106.13,106.01,106.01,8200.0,97.8865,97.8865,97.7758,97.7758,8200.0
2015-06-04 12:45:00,106.04,106.05,105.95,105.95,3200.0,97.8035,97.8127,97.7205,97.7205,3200.0
2015-06-04 12:50:00,105.93,105.93,105.88,105.92,1800.0,97.702,97.702,97.6559,97.6928,1800.0
2015-06-04 12:55:00,105.86,105.88,105.73,105.74,5405.0,97.6375,97.6559,97.5176,97.5268,5405.0
2015-06-04 13:00:00,105.74,105.76,105.56,105.61,8305.0,97.5268,97.5452,97.3608,97.4069,8305.0
2015-06-04 13:05:00,105.62,105.67,105.47,105.51,7000.0,97.4161,97.4622,97.2778,97.3147,7000.0
2015-06-04 13:10:00,105.49,105.67,105.49,105.65,4174.0,97.2962,97.4622,97.2962,97.4438,4174.0
2015-06-04 13:15:00,105.64,105.67,105.41,105.46,6459.0,97.4346,97.4622,97.2224,97.2685,6459.0
2015-06-04 13:20:00,105.41,105.44,105.35,105.39,5472.0,97.2224,97.2501,97.1671,97.204,5472.0
2015-06-04 13:25:00,105.38,105.44,105.31,105.33,4292.0,97.1948,97.2501,97.1302,97.1486,4292.0
2015-06-04 13:30:00,105.31,105.33,105.19,105.25,8889.0,97.1302,97.1486,97.0195,97.0749,8889.0
2015-06-04 13:35:00,105.28,105.32,105.2,105.32,5744.0,97.1025,97.1394,97.0287,97.1394,5744.0
2015-06-04 13:40:00,105.32,105.33,105.26,105.3,6924.0,97.1394,97.1486,97.0841,97.121,6924.0
2015-06-04 13:45:00,105.27,105.28,105.17,105.18,4824.0,97.0933,97.1025,97.0011,97.0103,4824.0
2015-06-04 13:50:00,105.17,105.28,105.16,105.22,3520.0,97.0011,97.1025,96.9918,97.0472,3520.0
2015-06-04 13:55:00,105.23,105.23,105.12,105.21,7359.0,97.0564,97.0564,96.955,97.038,7359.0
2015-06-04 14:00:00,105.2,105.21,105.07,105.19,5706.0,97.0287,97.038,96.9088,97.0195,5706.0
2015-06-04 14:05:00,105.2,105.24,105.16,105.16,3603.0,97.0287,97.0656,96.9918,96.9918,3603.0
2015-06-04 14:10:00,105.2,105.34,105.14,105.34,3394.0,97.0287,97.1579,96.9734,97.1579,3394.0
2015-06-04 14:15:00,105.32,105.35,105.25,105.29,4357.0,97.1394,97.1671,97.0749,97.1117,4357.0
2015-06-04 14:20:00,105.3,105.42,105.3,105.38,3575.0,97.121,97.2317,97.121,97.1948,3575.0
2015-06-04 14:25:00,105.4,105.42,105.33,105.33,4448.0,97.2132,97.2317,97.1486,97.1486,4448.0
2015-06-04 14:30:00,105.35,105.4,105.29,105.34,5522.0,97.1671,97.2132,97.1117,97.1579,5522.0
2015-06-04 14:35:00,105.32,105.38,105.24,105.28,4862.0,97.1394,97.1948,97.0656,97.1025,4862.0
2015-06-04 14:40:00,105.31,105.42,105.28,105.4,3593.0,97.1302,97.2317,97.1025,97.2132,3593.0
2015-06-04 14:45:00,105.37,105.39,105.27,105.29,4677.0,97.1855,97.204,97.0933,97.1117,4677.0
2015-06-04 14:50:00,105.31,105.37,105.25,105.28,7981.0,97.1302,97.1855,97.0749,97.1025,7981.0
2015-06-04 14:55:00,105.27,105.37,105.24,105.37,3545.0,97.0933,97.1855,97.0656,97.1855,3545.0
2015-06-04 15:00:00,105.38,105.4,105.34,105.4,5100.0,97.1948,97.2132,97.1579,97.2132,5100.0
2015-06-04 15:05:00,105.45,105.45,105.35,105.37,5896.0,97.2593,97.2593,97.1671,97.1855,5896.0
2015-06-04 15:10:00,105.36,105.39,105.29,105.39,4972.0,97.1763,97.204,97.1117,97.204,4972.0
2015-06-04 15:15:00,105.4,105.47,105.27,105.35,22767.0,97.2132,97.2778,97.0933,97.1671,22767.0
2015-06-04 15:20:00,105.33,105.37,105.21,105.21,12284.0,97.1486,97.1855,97.038,97.038,12284.0
2015-06-04 15:25:00,105.2,105.29,105.2,105.25,5503.0,97.0287,97.1117,97.0287,97.0749,5503.0
2015-06-04 15:30:00,105.21,105.23,105.14,105.16,8555.0,97.038,97.0564,96.9734,96.9918,8555.0
2015-06-04 15:35:00,105.15,105.18,105.11,105.15,13592.0,96.9826,97.0103,96.9457,96.9826,13592.0
2015-06-04 15:40:00,105.16,105.22,105.13,105.14,13073.0,96.9918,97.0472,96.9642,96.9734,13073.0
2015-06-04 15:45:00,105.15,105.15,105.06,105.07,22593.0,96.9826,96.9826,96.8996,96.9088,22593.0
2015-06-04 15:50:00,105.07,105.21,105.05,105.2,53790.0,96.9088,97.038,96.8904,97.0287,53790.0
2015-06-04 15:55:00,105.2,105.47,105.19,105.47,99243.0,97.0287,97.2778,97.0195,97.2778,99243.0
2015-06-05 09:30:00,104.67,105.36,104.67,104.98,35127.0,96.5399,97.1763,96.5399,96.8258,35127.0
2015-06-05 09:35:00,104.95,105.4,104.84,105.15,32434.0,96.7982,97.2132,96.6967,96.9826,32434.0
2015-06-05 09:40:00,105.22,105.55,105.13,105.31,24958.0,97.0472,97.3516,96.9642,97.1302,24958.0
2015-06-05 09:45:00,105.38,105.45,105.2,105.27,12453.0,97.1948,97.2593,97.0287,97.0933,12453.0
2015-06-05 09:50:00,105.31,105.37,105.24,105.27,4054.0,97.1302,97.1855,97.0656,97.0933,4054.0
2015-06-05 09:55:00,105.25,106.03,105.2,105.64,16269.0,97.0749,97.7943,97.0287,97.4346,16269.0
2015-06-05 10:00:00,105.89,106.0,105.57,105.75,20642.0,97.6651,97.7666,97.37,97.536,20642.0
2015-06-05 10:05:00,105.79,105.89,105.73,105.79,19950.0,97.5729,97.6651,97.5176,97.5729,19950.0
2015-06-05 10:10:00,105.7,105.7,105.58,105.7,13442.0,97.4899,97.4899,97.3792,97.4899,13442.0
2015-06-05 10:15:00,105.67,105.77,105.62,105.68,8667.0,97.4622,97.5545,97.4161,97.4715,8667.0
2015-06-05 10:20:00,105.71,105.72,105.54,105.62,21091.0,97.4991,97.5083,97.3423,97.4161,21091.0
2015-06-05 10:25:00,105.66,105.75,105.59,105.61,5500.0,97.453,97.536,97.3884,97.4069,5500.0
2015-06-05 10:30:00,105.65,105.89,105.64,105.88,3423.0,97.4438,97.6651,97.4346,97.6559,3423.0
2015-06-05 10:35:00,105.94,106.17,105.94,106.11,7972.0,97.7113,97.9234,97.7113,97.8681,7972.0
2015-06-05 10:40:00,106.15,106.15,105.95,105.96,2661.0,97.9049,97.9049,97.7205,97.7297,2661.0
2015-06-05 10:45:00,105.94,105.95,105.74,105.81,7130.0,97.7113,97.7205,97.5268,97.5914,7130.0
2015-06-05 10:50:00,105.8,105.8,105.61,105.68,9078.0,97.5821,97.5821,97.4069,97.4715,9078.0
2015-06-05 10:55:00,105.69,105.73,105.62,105.65,5076.0,97.4807,97.5176,97.4161,97.4438,5076.0
2015-06-05 11:00:00,105.63,105.77,105.63,105.77,7172.0,97.4253,97.5545,97.4253,97.5545,7172.0
2015-06-05 11:05:00,105.77,105.78,105.69,105.69,3200.0,97.5545,97.5637,97.4807,97.4807,3200.0
2015-06-05 11:10:00,105.7,105.71,105.63,105.7,4500.0,97.4899,97.4991,97.4253,97.4899,4500.0
2015-06-05 11:15:00,105.72,105.79,105.65,105.75,2400.0,97.5083,97.5729,97.4438,97.536,2400.0
2015-06-05 11:20:00,105.77,105.8,105.72,105.72,7432.0,97.5545,97.5821,97.5083,97.5083,7432.0
2015-06-05 11:25:00,105.7,105.73,105.59,105.69,5100.0,97.4899,97.5176,97.3884,97.4807,5100.0
2015-06-05 11:30:00,105.73,105.74,105.54,105.57,3100.0,97.5176,97.5268,97.3423,97.37,3100.0
2015-06-05 11:35:00,105.55,105.59,105.5,105.57,3715.0,97.3516,97.3884,97.3054,97.37,3715.0
2015-06-05 11:40:00,105.57,105.59,105.52,105.56,4804.0,97.37,97.3884,97.3239,97.3608,4804.0
2015-06-05 11:45:00,105.53,105.64,105.5,105.64,5352.0,97.3331,97.4346,97.3054,97.4346,5352.0
2015-06-05 11:50:00,105.65,105.7,105.57,105.69,4828.0,97.4438,97.4899,97.37,97.4807,4828.0
2015-06-05 11:55:00,105.69,105.77,105.66,105.7,2700.0,97.4807,97.5545,97.453,97.4899,2700.0
2015-06-05 12:00:00,105.66,105.71,105.56,105.56,4391.0,97.453,97.4991,97.3608,97.3608,4391.0
2015-06-05 12:05:00,105.6,105.66,105.56,105.63,2400.0,97.3977,97.453,97.3608,97.4253,2400.0
2015-06-05 12:10:00,105.68,105.68,105.62,105.65,2287.0,97.4715,97.4715,97.4161,97.4438,2287.0
2015-06-05 12:15:00,105.66,105.68,105.63,105.66,1086.0,97.453,97.4715,97.4253,97.453,1086.0
2015-06-05 12:20:00,105.67,105.68,105.56,105.61,4300.0,97.4622,97.4715,97.3608,97.4069,4300.0
2015-06-05 12:25:00,105.59,105.6,105.47,105.48,5800.0,97.3884,97.3977,97.2778,97.287,5800.0
2015-06-05 12:30:00,105.49,105.55,105.41,105.55,7436.0,97.2962,97.3516,97.2224,97.3516,7436.0
2015-06-05 12:35:00,105.51,105.55,105.5,105.55,4707.0,97.3147,97.3516,97.3054,97.3516,4707.0
2015-06-05 12:40:00,105.57,105.68,105.5,105.65,3556.0,97.37,97.4715,97.3054,97.4438,3556.0
2015-06-05 12:45:00,105.65,105.65,105.6,105.64,1600.0,97.4438,97.4438,97.3977,97.4346,1600.0
2015-06-05 12:50:00,105.66,105.78,105.66,105.72,25040.0,97.453,97.5637,97.453,97.5083,25040.0
2015-06-05 12:55:00,105.69,105.77,105.69,105.74,3800.0,97.4807,97.5545,97.4807,97.5268,3800.0
2015-06-05 13:00:00,105.74,105.8,105.7,105.75,5600.0,97.5268,97.5821,97.4899,97.536,5600.0
2015-06-05 13:05:00,105.77,105.78,105.72,105.73,3000.0,97.5545,97.5637,97.5083,97.5176,3000.0
2015-06-05 13:10:00,105.73,105.73,105.61,105.73,4500.0,97.5176,97.5176,97.4069,97.5176,4500.0
2015-06-05 13:15:00,105.73,105.73,105.62,105.67,5394.0,97.5176,97.5176,97.4161,97.4622,5394.0
2015-06-05 13:20:00,105.69,105.72,105.67,105.67,7528.0,97.4807,97.5083,97.4622,97.4622,7528.0
2015-06-05 13:25:00,105.67,105.71,105.57,105.7,10422.0,97.4622,97.4991,97.37,97.4899,10422.0
2015-06-05 13:30:00,105.69,105.71,105.64,105.67,4162.0,97.4807,97.4991,97.4346,97.4622,4162.0
2015-06-05 13:35:00,105.66,105.68,105.6,105.61,9800.0,97.453,97.4715,97.3977,97.4069,9800.0
2015-06-05 13:40:00,105.6,105.61,105.55,105.56,3613.0,97.3977,97.4069,97.3516,97.3608,3613.0
2015-06-05 13:45:00,105.58,105.64,105.51,105.51,17180.0,97.3792,97.4346,97.3147,97.3147,17180.0
2015-06-05 13:50:00,105.53,105.58,105.52,105.58,5704.0,97.3331,97.3792,97.3239,97.3792,5704.0
2015-06-05 13:55:00,105.59,105.66,105.59,105.63,9707.0,97.3884,97.453,97.3884,97.4253,9707.0
2015-06-05 14:00:00,105.66,105.76,105.63,105.76,4146.0,97.453,97.5452,97.4253,97.5452,4146.0
2015-06-05 14:05:00,105.74,105.79,105.71,105.74,5366.0,97.5268,97.5729,97.4991,97.5268,5366.0
2015-06-05 14:10:00,105.73,105.78,105.71,105.71,8000.0,97.5176,97.5637,97.4991,97.4991,8000.0
2015-06-05 14:15:00,105.73,105.76,105.7,105.74,8583.0,97.5176,97.5452,97.4899,97.5268,8583.0
2015-06-05 14:20:00,105.73,105.73,105.63,105.7,5112.0,97.5176,97.5176,97.4253,97.4899,5112.0
2015-06-05 14:25:00,105.7,105.73,105.67,105.71,3642.0,97.4899,97.5176,97.4622,97.4991,3642.0
2015-06-05 14:30:00,105.71,105.72,105.67,105.7,8968.0,97.4991,97.5083,97.4622,97.4899,8968.0
2015-06-05 14:35:00,105.71,105.73,105.67,105.69,5469.0,97.4991,97.5176,97.4622,97.4807,5469.0
2015-06-05 14:40:00,105.69,105.74,105.68,105.7,7435.0,97.4807,97.5268,97.4715,97.4899,7435.0
2015-06-05 14:45:00,105.71,105.74,105.63,105.67,5296.0,97.4991,97.5268,97.4253,97.4622,5296.0
2015-06-05 14:50:00,105.69,105.84,105.69,105.82,6841.0,97.4807,97.619,97.4807,97.6006,6841.0
2015-06-05 14:55:00,105.81,105.81,105.75,105.76,7473.0,97.5914,97.5914,97.536,97.5452,7473.0
2015-06-05 15:00:00,105.77,105.77,105.69,105.69,24267.0,97.5545,97.5545,97.4807,97.4807,24267.0
2015-06-05 15:05:00,105.68,105.72,105.61,105.63,13983.0,97.4715,97.5083,97.4069,97.4253,13983.0
2015-06-05 15:10:00,105.65,105.71,105.63,105.7,7489.0,97.4438,97.4991,97.4253,97.4899,7489.0
2015-06-05 15:15:00,105.71,105.71,105.63,105.63,8739.0,97.4991,97.4991,97.4253,97.4253,8739.0
2015-06-05 15:20:00,105.62,105.62,105.56,105.58,7785.0,97.4161,97.4161,97.3608,97.3792,7785.0
2015-06-05 15:25:00,105.59,105.6,105.52,105.6,13831.0,97.3884,97.3977,97.3239,97.3977,13831.0
2015-06-05 15:30:00,105.59,105.71,105.57,105.62,17143.0,97.3884,97.4991,97.37,97.4161,17143.0
2015-06-05 15:35:00,105.61,105.64,105.5,105.55,16460.0,97.4069,97.4346,97.3054,97.3516,16460.0
2015-06-05 15:40:00,105.53,105.6,105.45,105.54,54724.0,97.3331,97.3977,97.2593,97.3423,54724.0
2015-06-05 15:45:00,105.55,105.64,105.53,105.63,21560.0,97.3516,97.4346,97.3331,97.4253,21560.0
2015-06-05 15:50:00,105.63,105.64,105.56,105.58,88598.0,97.4253,97.4346,97.3608,97.3792,88598.0
2015-06-05 15:55:00,105.59,105.64,105.58,105.6,104981.0,97.3884,97.4346,97.3792,97.3977,104981.0
2015-06-08 09:30:00,105.35,105.55,105.02,105.55,18382.0,97.1671,97.3516,96.8627,97.3516,18382.0
2015-06-08 09:35:00,105.53,105.76,105.35,105.73,18002.0,97.3331,97.5452,97.1671,97.5176,18002.0
2015-06-08 09:40:00,105.7,105.8,105.59,105.62,72785.0,97.4899,97.5821,97.3884,97.4161,72785.0
2015-06-08 09:45:00,105.57,105.7,105.51,105.55,11350.0,97.37,97.4899,97.3147,97.3516,11350.0
2015-06-08 09:50:00,105.51,105.52,105.27,105.43,31374.0,97.3147,97.3239,97.0933,97.2409,31374.0
2015-06-08 09:55:00,105.43,105.56,105.35,105.39,20608.0,97.2409,97.3608,97.1671,97.204,20608.0
2015-06-08 10:00:00,105.36,105.45,105.19,105.39,17330.0,97.1763,97.2593,97.0195,97.204,17330.0
2015-06-08 10:05:00,105.37,105.49,105.37,105.39,4673.0,97.1855,97.2962,97.1855,97.204,4673.0
2015-06-08 10:10:00,105.49,105.59,105.44,105.59,7300.0,97.2962,97.3884,97.2501,97.3884,7300.0
2015-06-08 10:15:00,105.55,105.55,105.41,105.45,4322.0,97.3516,97.3516,97.2224,97.2593,4322.0
2015-06-08 10:20:00,105.45,105.53,105.44,105.52,2911.0,97.2593,97.3331,97.2501,97.3239,2911.0
2015-06-08 10:25:00,105.51,105.61,105.43,105.45,6973.0,97.3147,97.4069,97.2409,97.2593,6973.0
2015-06-08 10:30:00,105.44,105.6,105.41,105.6,2718.0,97.2501,97.3977,97.2224,97.3977,2718.0
2015-06-08 10:35:00,105.6,105.65,105.54,105.54,6064.0,97.3977,97.4438,97.3423,97.3423,6064.0
2015-06-08 10:40:00,105.55,105.61,105.5,105.5,3200.0,97.3516,97.4069,97.3054,97.3054,3200.0
2015-06-08 10:45:00,105.49,105.55,105.41,105.44,3200.0,97.2962,97.3516,97.2224,97.2501,3200.0
2015-06-08 10:50:00,105.42,105.45,105.29,105.37,7000.0,97.2317,97.2593,97.1117,97.1855,7000.0
2015-06-08 10:55:00,105.33,105.47,105.33,105.37,6700.0,97.1486,97.2778,97.1486,97.1855,6700.0
2015-06-08 11:00:00,105.36,105.5,105.32,105.37,3800.0,97.1763,97.3054,97.1394,97.1855,3800.0
2015-06-08 11:05:00,105.35,105.49,105.29,105.43,4100.0,97.1671,97.2962,97.1117,97.2409,4100.0
2015-06-08 11:10:00,105.42,105.42,105.29,105.32,3753.0,97.2317,97.2317,97.1117,97.1394,3753.0
2015-06-08 11:15:00,105.31,105.34,105.25,105.33,3195.0,97.1302,97.1579,97.0749,97.1486,3195.0
2015-06-08 11:20:00,105.39,105.41,105.31,105.31,9740.0,97.204,97.2224,97.1302,97.1302,9740.0
2015-06-08 11:25:00,105.33,105.38,105.12,105.12,4901.0,97.1486,97.1948,96.955,96.955,4901.0
2015-06-08 11:30:00,105.12,105.21,105.09,105.19,10587.0,96.955,97.038,96.9273,97.0195,10587.0
2015-06-08 11:35:00,105.15,105.18,105.09,105.14,2836.0,96.9826,97.0103,96.9273,96.9734,2836.0
2015-06-08 11:40:00,105.13,105.15,105.0,105.13,11600.0,96.9642,96.9826,96.8443,96.9642,11600.0
2015-06-08 11:45:00,105.14,105.14,105.02,105.05,4660.0,96.9734,96.9734,96.8627,96.8904,4660.0
2015-06-08 11:50:00,105.06,105.09,104.99,105.05,20325.0,96.8996,96.9273,96.8351,96.8904,20325.0
2015-06-08 11:55:00,105.08,105.08,104.91,104.94,7675.0,96.9181,96.9181,96.7613,96.7889,7675.0
2015-06-08 12:00:00,104.96,105.02,104.94,104.96,4691.0,96.8074,96.8627,96.7889,96.8074,4691.0
2015-06-08 12:05:00,105.01,105.1,104.97,104.97,16617.0,96.8535,96.9365,96.8166,96.8166,16617.0
2015-06-08 12:10:00,104.97,104.97,104.88,104.89,2250.0,96.8166,96.8166,96.7336,96.7428,2250.0
2015-06-08 12:15:00,104.91,105.01,104.86,105.0,5900.0,96.7613,96.8535,96.7151,96.8443,5900.0
2015-06-08 12:20:00,104.98,104.98,104.87,104.9,15521.0,96.8258,96.8258,96.7244,96.752,15521.0
2015-06-08 12:25:00,104.89,104.93,104.87,104.93,3095.0,96.7428,96.7797,96.7244,96.7797,3095.0
2015-06-08 12:30:00,104.9,104.96,104.84,104.96,6083.0,96.752,96.8074,96.6967,96.8074,6083.0
2015-06-08 12:35:00,104.95,105.02,104.95,105.0,22593.0,96.7982,96.8627,96.7982,96.8443,22593.0
2015-06-08 12:40:00,105.0,105.01,104.83,104.83,8095.0,96.8443,96.8535,96.6875,96.6875,8095.0
2015-06-08 12:45:00,104.86,104.86,104.75,104.76,2547.0,96.7151,96.7151,96.6137,96.6229,2547.0
2015-06-08 12:50:00,104.76,104.86,104.75,104.76,17281.0,96.6229,96.7151,96.6137,96.6229,17281.0
2015-06-08 12:55:00,104.71,104.71,104.57,104.58,5693.0,96.5768,96.5768,96.4477,96.4569,5693.0
2015-06-08 13:00:00,104.59,104.72,104.59,104.69,2635.0,96.4661,96.586,96.4661,96.5584,2635.0
2015-06-08 13:05:00,104.72,104.72,104.63,104.68,3000.0,96.586,96.586,96.503,96.5491,3000.0
2015-06-08 13:10:00,104.7,104.71,104.64,104.64,3400.0,96.5676,96.5768,96.5122,96.5122,3400.0
2015-06-08 13:15:00,104.66,104.67,104.58,104.61,3400.0,96.5307,96.5399,96.4569,96.4846,3400.0
2015-06-08 13:20:00,104.62,104.66,104.61,104.62,2261.0,96.4938,96.5307,96.4846,96.4938,2261.0
2015-06-08 13:25:00,104.59,104.62,104.55,104.55,5500.0,96.4661,96.4938,96.4292,96.4292,5500.0
2015-06-08 13:30:00,104.55,104.55,104.47,104.49,4946.0,96.4292,96.4292,96.3554,96.3739,4946.0
2015-06-08 13:35:00,104.49,104.51,104.46,104.51,2899.0,96.3739,96.3923,96.3462,96.3923,2899.0
2015-06-08 13:40:00,104.53,104.57,104.5,104.55,2403.0,96.4108,96.4477,96.3831,96.4292,2403.0
2015-06-08 13:45:00,104.54,104.64,104.52,104.6,3300.0,96.42,96.5122,96.4016,96.4753,3300.0
2015-06-08 13:50:00,104.61,104.62,104.56,104.61,3350.0,96.4846,96.4938,96.4385,96.4846,3350.0
2015-06-08 13:55:00,104.64,104.7,104.56,104.58,3791.0,96.5122,96.5676,96.4385,96.4569,3791.0
2015-06-08 14:00:00,104.62,104.65,104.56,104.64,4409.0,96.4938,96.5215,96.4385,96.5122,4409.0
2015-06-08 14:05:00,104.62,104.62,104.55,104.58,3720.0,96.4938,96.4938,96.4292,96.4569,3720.0
2015-06-08 14:10:00,104.57,104.61,104.56,104.61,3300.0,96.4477,96.4846,96.4385,96.4846,3300.0
2015-06-08 14:15:00,104.59,104.62,104.54,104.59,3469.0,96.4661,96.4938,96.42,96.4661,3469.0
2015-06-08 14:20:00,104.6,104.63,104.56,104.62,5292.0,96.4753,96.503,96.4385,96.4938,5292.0
2015-06-08 14:25:00,104.61,104.73,104.61,104.71,6500.0,96.4846,96.5952,96.4846,96.5768,6500.0
2015-06-08 14:30:00,104.7,104.84,104.68,104.8,6800.0,96.5676,96.6967,96.5491,96.6598,6800.0
2015-06-08 14:35:00,104.83,104.86,104.75,104.75,5957.0,96.6875,96.7151,96.6137,96.6137,5957.0
2015-06-08 14:40:00,104.76,104.86,104.76,104.83,6146.0,96.6229,96.7151,96.6229,96.6875,6146.0
2015-06-08 14:45:00,104.84,104.84,104.74,104.81,7244.0,96.6967,96.6967,96.6045,96.669,7244.0
2015-06-08 14:50:00,104.8,104.9,104.76,104.79,8600.0,96.6598,96.752,96.6229,96.6506,8600.0
2015-06-08 14:55:00,104.81,104.84,104.77,104.8,4767.0,96.669,96.6967,96.6321,96.6598,4767.0
2015-06-08 15:00:00,104.81,104.82,104.73,104.73,6366.0,96.669,96.6783,96.5952,96.5952,6366.0
2015-06-08 15:05:00,104.75,104.83,104.75,104.77,7183.0,96.6137,96.6875,96.6137,96.6321,7183.0
2015-06-08 15:10:00,104.75,104.76,104.7,104.75,7223.0,96.6137,96.6229,96.5676,96.6137,7223.0
2015-06-08 15:15:00,104.79,104.81,104.75,104.79,5100.0,96.6506,96.669,96.6137,96.6506,5100.0
2015-06-08 15:20:00,104.79,104.82,104.66,104.69,13565.0,96.6506,96.6783,96.5307,96.5584,13565.0
2015-06-08 15:25:00,104.69,104.74,104.65,104.73,10033.0,96.5584,96.6045,96.5215,96.5952,10033.0
2015-06-08 15:30:00,104.73,104.75,104.66,104.67,10721.0,96.5952,96.6137,96.5307,96.5399,10721.0
2015-06-08 15:35:00,104.65,104.66,104.56,104.56,18816.0,96.5215,96.5307,96.4385,96.4385,18816.0
2015-06-08 15:40:00,104.54,104.58,104.51,104.58,11794.0,96.42,96.4569,96.3923,96.4569,11794.0
2015-06-08 15:45:00,104.58,104.63,104.56,104.58,14943.0,96.4569,96.503,96.4385,96.4569,14943.0
2015-06-08 15:50:00,104.58,104.66,104.57,104.59,29185.0,96.4569,96.5307,96.4477,96.4661,29185.0
2015-06-08 15:55:00,104.58,104.59,104.47,104.51,49839.0,96.4569,96.4661,96.3554,96.3923,49839.0
2015-06-09 09:30:00,104.45,104.92,104.34,104.92,31554.0,96.337,96.7705,96.2355,96.7705,31554.0
2015-06-09 09:35:00,104.79,104.83,104.35,104.39,33252.0,96.6506,96.6875,96.2448,96.2817,33252.0
2015-06-09 09:40:00,104.31,104.4,104.12,104.13,15055.0,96.2079,96.2909,96.0326,96.0419,15055.0
2015-06-09 09:45:00,104.16,104.25,104.12,104.25,7217.0,96.0695,96.1525,96.0326,96.1525,7217.0
2015-06-09 09:50:00,104.27,104.27,104.05,104.13,8087.0,96.171,96.171,95.9681,96.0419,8087.0
2015-06-09 09:55:00,104.19,104.21,104.04,104.11,7718.0,96.0972,96.1156,95.9588,96.0234,7718.0
2015-06-09 10:00:00,104.16,104.16,103.9,103.98,13926.0,96.0695,96.0695,95.8297,95.9035,13926.0
2015-06-09 10:05:00,103.94,104.2,103.9,104.19,6091.0,95.8666,96.1064,95.8297,96.0972,6091.0
2015-06-09 10:10:00,104.2,104.36,104.2,104.36,10042.0,96.1064,96.254,96.1064,96.254,10042.0
2015-06-09 10:15:00,104.33,104.36,104.17,104.17,9539.0,96.2263,96.254,96.0787,96.0787,9539.0
2015-06-09 10:20:00,104.18,104.28,104.12,104.15,12466.0,96.088,96.1802,96.0326,96.0603,12466.0
2015-06-09 10:25:00,104.13,104.13,104.03,104.07,17964.0,96.0419,96.0419,95.9496,95.9865,17964.0
2015-06-09 10:30:00,104.05,104.16,104.01,104.12,39166.0,95.9681,96.0695,95.9312,96.0326,39166.0
2015-06-09 10:35:00,104.16,104.23,104.04,104.23,23676.0,96.0695,96.1341,95.9588,96.1341,23676.0
2015-06-09 10:40:00,104.19,104.35,104.18,104.32,7356.0,96.0972,96.2448,96.088,96.2171,7356.0
2015-06-09 10:45:00,104.29,104.3,104.21,104.22,8537.0,96.1894,96.1986,96.1156,96.1249,8537.0
2015-06-09 10:50:00,104.22,104.36,104.2,104.36,6073.0,96.1249,96.254,96.1064,96.254,6073.0
2015-06-09 10:55:00,104.36,104.66,104.34,104.6,12917.0,96.254,96.5307,96.2355,96.4753,12917.0
2015-06-09 11:00:00,104.59,104.71,104.59,104.6,4036.0,96.4661,96.5768,96.4661,96.4753,4036.0
2015-06-09 11:05:00,104.56,104.63,104.51,104.55,16450.0,96.4385,96.503,96.3923,96.4292,16450.0
2015-06-09 11:10:00,104.57,104.74,104.57,104.74,17091.0,96.4477,96.6045,96.4477,96.6045,17091.0
2015-06-09 11:15:00,104.73,104.77,104.66,104.7,19923.0,96.5952,96.6321,96.5307,96.5676,19923.0
2015-06-09 11:20:00,104.7,104.75,104.69,104.7,15238.0,96.5676,96.6137,96.5584,96.5676,15238.0
2015-06-09 11:25:00,104.72,104.73,104.65,104.73,7600.0,96.586,96.5952,96.5215,96.5952,7600.0
2015-06-09 11:30:00,104.7,104.91,104.7,104.8,45612.0,96.5676,96.7613,96.5676,96.6598,45612.0
2015-06-09 11:35:00,104.79,104.84,104.77,104.82,7730.0,96.6506,96.6967,96.6321,96.6783,7730.0
2015-06-09 11:40:00,104.83,104.86,104.79,104.83,9222.0,96.6875,96.7151,96.6506,96.6875,9222.0
2015-06-09 11:45:00,104.82,104.82,104.76,104.77,7275.0,96.6783,96.6783,96.6229,96.6321,7275.0
2015-06-09 11:50:00,104.74,104.74,104.68,104.7,4292.0,96.6045,96.6045,96.5491,96.5676,4292.0
2015-06-09 11:55:00,104.69,104.69,104.52,104.62,11197.0,96.5584,96.5584,96.4016,96.4938,11197.0
2015-06-09 12:00:00,104.63,104.65,104.55,104.59,16745.0,96.503,96.5215,96.4292,96.4661,16745.0
2015-06-09 12:05:00,104.59,104.61,104.54,104.58,4594.0,96.4661,96.4846,96.42,96.4569,4594.0
2015-06-09 12:10:00,104.57,104.57,104.44,104.47,7103.0,96.4477,96.4477,96.3278,96.3554,7103.0
2015-06-09 12:15:00,104.49,104.52,104.46,104.51,10932.0,96.3739,96.4016,96.3462,96.3923,10932.0
2015-06-09 12:20:00,104.52,104.57,104.49,104.52,3286.0,96.4016,96.4477,96.3739,96.4016,3286.0
2015-06-09 12:25:00,104.53,104.53,104.49,104.5,2158.0,96.4108,96.4108,96.3739,96.3831,2158.0
2015-06-09 12:30:00,104.48,104.52,104.47,104.52,2800.0,96.3647,96.4016,96.3554,96.4016,2800.0
2015-06-09 12:35:00,104.48,104.49,104.44,104.48,2600.0,96.3647,96.3739,96.3278,96.3647,2600.0
2015-06-09 12:40:00,104.48,104.51,104.47,104.48,2500.0,96.3647,96.3923,96.3554,96.3647,2500.0
2015-06-09 12:45:00,104.47,104.49,104.43,104.49,4600.0,96.3554,96.3739,96.3185,96.3739,4600.0
2015-06-09 12:50:00,104.49,104.52,104.49,104.5,2200.0,96.3739,96.4016,96.3739,96.3831,2200.0
2015-06-09 12:55:00,104.52,104.58,104.52,104.53,2927.0,96.4016,96.4569,96.4016,96.4108,2927.0
2015-06-09 13:00:00,104.59,104.69,104.59,104.67,3896.0,96.4661,96.5584,96.4661,96.5399,3896.0
2015-06-09 13:05:00,104.63,104.69,104.62,104.69,2300.0,96.503,96.5584,96.4938,96.5584,2300.0
2015-06-09 13:10:00,104.68,104.71,104.63,104.63,2504.0,96.5491,96.5768,96.503,96.503,2504.0
2015-06-09 13:15:00,104.63,104.66,104.6,104.64,5438.0,96.503,96.5307,96.4753,96.5122,5438.0
2015-06-09 13:20:00,104.64,104.7,104.63,104.65,4600.0,96.5122,96.5676,96.503,96.5215,4600.0
2015-06-09 13:25:00,104.63,104.71,104.63,104.71,2491.0,96.503,96.5768,96.503,96.5768,2491.0
2015-06-09 13:30:00,104.7,104.73,104.68,104.68,2175.0,96.5676,96.5952,96.5491,96.5491,2175.0
2015-06-09 13:35:00,104.68,104.72,104.65,104.66,5439.0,96.5491,96.586,96.5215,96.5307,5439.0
2015-06-09 13:40:00,104.66,104.67,104.56,104.61,6927.0,96.5307,96.5399,96.4385,96.4846,6927.0
2015-06-09 13:45:00,104.58,104.58,104.51,104.53,5172.0,96.4569,96.4569,96.3923,96.4108,5172.0
2015-06-09 13:50:00,104.55,104.58,104.51,104.55,4627.0,96.4292,96.4569,96.3923,96.4292,4627.0
2015-06-09 13:55:00,104.57,104.57,104.48,104.49,3100.0,96.4477,96.4477,96.3647,96.3739,3100.0
2015-06-09 14:00:00,104.51,104.59,104.46,104.56,9741.0,96.3923,96.4661,96.3462,96.4385,9741.0
2015-06-09 14:05:00,104.57,104.65,104.57,104.63,3607.0,96.4477,96.5215,96.4477,96.503,3607.0
2015-06-09 14:10:00,104.61,104.68,104.56,104.57,9210.0,96.4846,96.5491,96.4385,96.4477,9210.0
2015-06-09 14:15:00,104.56,104.62,104.56,104.58,5903.0,96.4385,96.4938,96.4385,96.4569,5903.0
2015-06-09 14:20:00,104.62,104.65,104.59,104.65,3726.0,96.4938,96.5215,96.4661,96.5215,3726.0
2015-06-09 14:25:00,104.66,104.71,104.62,104.63,7993.0,96.5307,96.5768,96.4938,96.503,7993.0
2015-06-09 14:30:00,104.63,104.71,104.61,104.61,34846.0,96.503,96.5768,96.4846,96.4846,34846.0
2015-06-09 14:35:00,104.62,104.67,104.6,104.63,23063.0,96.4938,96.5399,96.4753,96.503,23063.0
2015-06-09 14:40:00,104.63,104.68,104.59,104.64,38200.0,96.503,96.5491,96.4661,96.5122,38200.0
2015-06-09 14:45:00,104.65,104.68,104.63,104.66,19964.0,96.5215,96.5491,96.503,96.5307,19964.0
2015-06-09 14:50:00,104.68,104.68,104.56,104.62,15495.0,96.5491,96.5491,96.4385,96.4938,15495.0
2015-06-09 14:55:00,104.61,104.68,104.57,104.65,8009.0,96.4846,96.5491,96.4477,96.5215,8009.0
2015-06-09 15:00:00,104.64,104.7,104.6,104.62,40485.0,96.5122,96.5676,96.4753,96.4938,40485.0
2015-06-09 15:05:00,104.6,104.66,104.58,104.61,12523.0,96.4753,96.5307,96.4569,96.4846,12523.0
2015-06-09 15:10:00,104.61,104.66,104.58,104.63,11285.0,96.4846,96.5307,96.4569,96.503,11285.0
2015-06-09 15:15:00,104.63,104.66,104.61,104.63,4657.0,96.503,96.5307,96.4846,96.503,4657.0
2015-06-09 15:20:00,104.63,104.64,104.54,104.62,10841.0,96.503,96.5122,96.42,96.4938,10841.0
2015-06-09 15:25:00,104.63,104.7,104.54,104.7,36372.0,96.503,96.5676,96.42,96.5676,36372.0
2015-06-09 15:30:00,104.7,104.71,104.55,104.71,25452.0,96.5676,96.5768,96.4292,96.5768,25452.0
2015-06-09 15:35:00,104.7,104.81,104.69,104.8,15739.0,96.5676,96.669,96.5584,96.6598,15739.0
2015-06-09 15:40:00,104.79,104.82,104.71,104.73,15786.0,96.6506,96.6783,96.5768,96.5952,15786.0
2015-06-09 15:45:00,104.71,104.83,104.71,104.81,11232.0,96.5768,96.6875,96.5768,96.669,11232.0
2015-06-09 15:50:00,104.81,104.83,104.7,104.78,35926.0,96.669,96.6875,96.5676,96.6414,35926.0
2015-06-09 15:55:00,104.78,104.8,104.63,104.65,66941.0,96.6414,96.6598,96.503,96.5215,66941.0
2015-06-10 09:30:00,105.26,105.29,105.0,105.2,27723.0,97.0841,97.1117,96.8443,97.0287,27723.0
2015-06-10 09:35:00,105.13,105.47,105.09,105.43,13069.0,96.9642,97.2778,96.9273,97.2409,13069.0
2015-06-10 09:40:00,105.45,105.46,105.14,105.41,27112.0,97.2593,97.2685,96.9734,97.2224,27112.0
2015-06-10 09:45:00,105.39,105.63,105.39,105.6,4876.0,97.204,97.4253,97.204,97.3977,4876.0
2015-06-10 09:50:00,105.71,105.89,105.67,105.89,23626.0,97.4991,97.6651,97.4622,97.6651,23626.0
2015-06-10 09:55:00,105.93,105.99,105.89,105.99,8830.0,97.702,97.7574,97.6651,97.7574,8830.0
2015-06-10 10:00:00,106.0,106.08,105.91,106.08,12482.0,97.7666,97.8404,97.6836,97.8404,12482.0
2015-06-10 10:05:00,106.09,106.16,106.0,106.07,20472.0,97.8496,97.9142,97.7666,97.8312,20472.0
2015-06-10 10:10:00,106.08,106.15,106.03,106.07,13686.0,97.8404,97.9049,97.7943,97.8312,13686.0
2015-06-10 10:15:00,106.09,106.25,106.09,106.15,10748.0,97.8496,97.9972,97.8496,97.9049,10748.0
2015-06-10 10:20:00,106.14,106.25,106.08,106.16,18604.0,97.8957,97.9972,97.8404,97.9142,18604.0
2015-06-10 10:25:00,106.15,106.38,106.15,106.33,15896.0,97.9049,98.1171,97.9049,98.071,15896.0
2015-06-10 10:30:00,106.33,106.38,106.02,106.1,48579.0,98.071,98.1171,97.785,97.8588,48579.0
2015-06-10 10:35:00,106.08,106.34,106.08,106.27,14759.0,97.8404,98.0802,97.8404,98.0156,14759.0
2015-06-10 10:40:00,106.32,106.5,106.32,106.46,10540.0,98.0617,98.2278,98.0617,98.1909,10540.0
2015-06-10 10:45:00,106.45,106.56,106.41,106.54,7200.0,98.1816,98.2831,98.1448,98.2647,7200.0
2015-06-10 10:50:00,106.56,106.56,106.43,106.5,13342.0,98.2831,98.2831,98.1632,98.2278,13342.0
2015-06-10 10:55:00,106.52,106.61,106.51,106.56,18688.0,98.2462,98.3292,98.237,98.2831,18688.0
2015-06-10 11:00:00,106.58,106.62,106.48,106.5,15984.0,98.3016,98.3384,98.2093,98.2278,15984.0
2015-06-10 11:05:00,106.5,106.56,106.46,106.56,11888.0,98.2278,98.2831,98.1909,98.2831,11888.0
2015-06-10 11:10:00,106.56,106.93,106.52,106.82,23202.0,98.2831,98.6244,98.2462,98.5229,23202.0
2015-06-10 11:15:00,106.83,107.0,106.78,106.93,18597.0,98.5321,98.6889,98.486,98.6244,18597.0
2015-06-10 11:20:00,106.89,107.02,106.86,107.02,42731.0,98.5875,98.7074,98.5598,98.7074,42731.0
2015-06-10 11:25:00,107.01,107.02,106.87,106.98,10673.0,98.6982,98.7074,98.569,98.6705,10673.0
2015-06-10 11:30:00,106.95,107.02,106.89,106.98,12500.0,98.6428,98.7074,98.5875,98.6705,12500.0
2015-06-10 11:35:00,106.96,107.06,106.96,107.05,7573.0,98.652,98.7443,98.652,98.735,7573.0
2015-06-10 11:40:00,107.05,107.06,106.96,107.0,11837.0,98.735,98.7443,98.652,98.6889,11837.0
2015-06-10 11:45:00,107.0,107.08,106.99,107.01,8635.0,98.6889,98.7627,98.6797,98.6982,8635.0
2015-06-10 11:50:00,107.0,107.07,107.0,107.07,8500.0,98.6889,98.7535,98.6889,98.7535,8500.0
2015-06-10 11:55:00,107.06,107.12,106.92,106.92,11404.0,98.7443,98.7996,98.6151,98.6151,11404.0
2015-06-10 12:00:00,106.95,107.05,106.95,107.05,8892.0,98.6428,98.735,98.6428,98.735,8892.0
2015-06-10 12:05:00,107.05,107.09,106.98,106.98,7085.0,98.735,98.7719,98.6705,98.6705,7085.0
2015-06-10 12:10:00,106.98,107.12,106.97,107.07,7547.0,98.6705,98.7996,98.6613,98.7535,7547.0
2015-06-10 12:15:00,107.05,107.12,107.0,107.07,7032.0,98.735,98.7996,98.6889,98.7535,7032.0
2015-06-10 12:20:00,107.08,107.12,107.06,107.09,8625.0,98.7627,98.7996,98.7443,98.7719,8625.0
2015-06-10 12:25:00,107.09,107.15,107.07,107.1,6764.0,98.7719,98.8273,98.7535,98.7812,6764.0
2015-06-10 12:30:00,107.11,107.15,107.09,107.12,6817.0,98.7904,98.8273,98.7719,98.7996,6817.0
2015-06-10 12:35:00,107.12,107.14,107.06,107.06,7674.0,98.7996,98.8181,98.7443,98.7443,7674.0
2015-06-10 12:40:00,107.07,107.15,107.07,107.14,7944.0,98.7535,98.8273,98.7535,98.8181,7944.0
2015-06-10 12:45:00,107.14,107.19,107.13,107.13,6194.0,98.8181,98.8642,98.8088,98.8088,6194.0
2015-06-10 12:50:00,107.14,107.23,107.12,107.14,8387.0,98.8181,98.9011,98.7996,98.8181,8387.0
2015-06-10 12:55:00,107.14,107.23,107.14,107.23,8729.0,98.8181,98.9011,98.8181,98.9011,8729.0
2015-06-10 13:00:00,107.24,107.28,107.23,107.26,9218.0,98.9103,98.9472,98.9011,98.9287,9218.0
2015-06-10 13:05:00,107.28,107.29,107.18,107.2,9612.0,98.9472,98.9564,98.8549,98.8734,9612.0
2015-06-10 13:10:00,107.22,107.22,107.09,107.15,15438.0,98.8918,98.8918,98.7719,98.8273,15438.0
2015-06-10 13:15:00,107.17,107.21,107.14,107.14,14677.0,98.8457,98.8826,98.8181,98.8181,14677.0
2015-06-10 13:20:00,107.16,107.19,107.13,107.14,6320.0,98.8365,98.8642,98.8088,98.8181,6320.0
2015-06-10 13:25:00,107.13,107.18,107.13,107.16,4705.0,98.8088,98.8549,98.8088,98.8365,4705.0
2015-06-10 13:30:00,107.15,107.23,107.14,107.23,6900.0,98.8273,98.9011,98.8181,98.9011,6900.0
2015-06-10 13:35:00,107.23,107.24,107.21,107.24,5192.0,98.9011,98.9103,98.8826,98.9103,5192.0
2015-06-10 13:40:00,107.25,107.25,107.2,107.23,8652.0,98.9195,98.9195,98.8734,98.9011,8652.0
2015-06-10 13:45:00,107.24,107.28,107.22,107.25,8004.0,98.9103,98.9472,98.8918,98.9195,8004.0
2015-06-10 13:50:00,107.25,107.28,107.25,107.27,6791.0,98.9195,98.9472,98.9195,98.938,6791.0
2015-06-10 13:55:00,107.26,107.27,107.21,107.26,6732.0,98.9287,98.938,98.8826,98.9287,6732.0
2015-06-10 14:00:00,107.25,107.45,107.25,107.43,13179.0,98.9195,99.104,98.9195,99.0855,13179.0
2015-06-10 14:05:00,107.44,107.44,107.4,107.42,11569.0,99.0948,99.0948,99.0579,99.0763,11569.0
2015-06-10 14:10:00,107.42,107.47,107.4,107.47,15472.0,99.0763,99.1224,99.0579,99.1224,15472.0
2015-06-10 14:15:00,107.45,107.53,107.45,107.51,10921.0,99.104,99.1778,99.104,99.1593,10921.0
2015-06-10 14:20:00,107.5,107.57,107.5,107.51,15003.0,99.1501,99.2147,99.1501,99.1593,15003.0
2015-06-10 14:25:00,107.5,107.58,107.46,107.52,7775.0,99.1501,99.2239,99.1132,99.1685,7775.0
2015-06-10 14:30:00,107.53,107.55,107.48,107.5,12645.0,99.1778,99.1962,99.1316,99.1501,12645.0
2015-06-10 14:35:00,107.5,107.54,107.49,107.49,16775.0,99.1501,99.187,99.1409,99.1409,16775.0
2015-06-10 14:40:00,107.5,107.59,107.5,107.59,11795.0,99.1501,99.2331,99.1501,99.2331,11795.0
2015-06-10 14:45:00,107.58,107.7,107.58,107.68,48826.0,99.2239,99.3346,99.2239,99.3161,48826.0
2015-06-10 14:50:00,107.68,107.71,107.64,107.66,19210.0,99.3161,99.3438,99.2792,99.2977,19210.0
2015-06-10 14:55:00,107.66,107.77,107.66,107.77,12274.0,99.2977,99.3991,99.2977,99.3991,12274.0
2015-06-10 15:00:00,107.76,107.81,107.65,107.8,61030.0,99.3899,99.436,99.2884,99.4268,61030.0
2015-06-10 15:05:00,107.79,107.82,107.77,107.79,25596.0,99.4176,99.4452,99.3991,99.4176,25596.0
2015-06-10 15:10:00,107.8,107.81,107.77,107.8,34220.0,99.4268,99.436,99.3991,99.4268,34220.0
2015-06-10 15:15:00,107.79,107.83,107.78,107.8,29698.0,99.4176,99.4545,99.4083,99.4268,29698.0
2015-06-10 15:20:00,107.81,107.86,107.79,107.82,13655.0,99.436,99.4821,99.4176,99.4452,13655.0
2015-06-10 15:25:00,107.81,107.88,107.81,107.85,12769.0,99.436,99.5006,99.436,99.4729,12769.0
2015-06-10 15:30:00,107.85,107.88,107.79,107.83,29955.0,99.4729,99.5006,99.4176,99.4545,29955.0
2015-06-10 15:35:00,107.82,107.83,107.79,107.8,21103.0,99.4452,99.4545,99.4176,99.4268,21103.0
2015-06-10 15:40:00,107.81,107.82,107.77,107.8,50252.0,99.436,99.4452,99.3991,99.4268,50252.0
2015-06-10 15:45:00,107.8,107.82,107.76,107.8,81093.0,99.4268,99.4452,99.3899,99.4268,81093.0
2015-06-10 15:50:00,107.81,107.84,107.69,107.69,65704.0,99.436,99.4637,99.3253,99.3253,65704.0
2015-06-10 15:55:00,107.7,107.7,107.46,107.47,101896.0,99.3346,99.3346,99.1132,99.1224,101896.0
2015-06-11 09:30:00,107.93,107.95,107.38,107.38,36729.0,99.5467,99.5651,99.0394,99.0394,36729.0
2015-06-11 09:35:00,107.32,107.46,107.28,107.34,28785.0,98.9841,99.1132,98.9472,99.0025,28785.0
2015-06-11 09:40:00,107.34,107.35,106.96,107.05,19665.0,99.0025,99.0117,98.652,98.735,19665.0
2015-06-11 09:45:00,107.03,107.19,107.03,107.12,9936.0,98.7166,98.8642,98.7166,98.7996,9936.0
2015-06-11 09:50:00,107.17,107.18,106.92,106.92,11603.0,98.8457,98.8549,98.6151,98.6151,11603.0
2015-06-11 09:55:00,106.95,107.02,106.91,107.0,9746.0,98.6428,98.7074,98.6059,98.6889,9746.0
2015-06-11 10:00:00,107.0,107.06,106.97,107.05,26373.0,98.6889,98.7443,98.6613,98.735,26373.0
2015-06-11 10:05:00,107.05,107.1,106.97,106.98,18356.0,98.735,98.7812,98.6613,98.6705,18356.0
2015-06-11 10:10:00,107.0,107.05,106.96,107.05,11740.0,98.6889,98.735,98.652,98.735,11740.0
2015-06-11 10:15:00,107.05,107.05,106.96,106.98,16421.0,98.735,98.735,98.652,98.6705,16421.0
2015-06-11 10:20:00,106.97,107.0,106.88,106.88,6234.0,98.6613,98.6889,98.5782,98.5782,6234.0
2015-06-11 10:25:00,106.88,106.91,106.85,106.89,7335.0,98.5782,98.6059,98.5506,98.5875,7335.0
2015-06-11 10:30:00,106.88,106.88,106.67,106.68,15966.0,98.5782,98.5782,98.3846,98.3938,15966.0
2015-06-11 10:35:00,106.66,106.71,106.6,106.6,10945.0,98.3753,98.4215,98.32,98.32,10945.0
2015-06-11 10:40:00,106.67,106.79,106.67,106.77,8500.0,98.3846,98.4952,98.3846,98.4768,8500.0
2015-06-11 10:45:00,106.79,106.85,106.75,106.78,11524.0,98.4952,98.5506,98.4583,98.486,11524.0
2015-06-11 10:50:00,106.78,106.8,106.62,106.65,23495.0,98.486,98.5045,98.3384,98.3661,23495.0
2015-06-11 10:55:00,106.67,106.69,106.6,106.63,15090.0,98.3846,98.403,98.32,98.3477,15090.0
2015-06-11 11:00:00,106.63,106.69,106.54,106.54,18262.0,98.3477,98.403,98.2647,98.2647,18262.0
2015-06-11 11:05:00,106.53,106.61,106.49,106.56,30936.0,98.2554,98.3292,98.2185,98.2831,30936.0
2015-06-11 11:10:00,106.56,106.6,106.53,106.56,58772.0,98.2831,98.32,98.2554,98.2831,58772.0
2015-06-11 11:15:00,106.55,106.59,106.37,106.47,102504.0,98.2739,98.3108,98.1079,98.2001,102504.0
2015-06-11 11:20:00,106.48,106.51,106.3,106.51,95818.0,98.2093,98.237,98.0433,98.237,95818.0
2015-06-11 11:25:00,106.51,106.61,106.51,106.54,24377.0,98.237,98.3292,98.237,98.2647,24377.0
2015-06-11 11:30:00,106.54,106.71,106.54,106.68,7400.0,98.2647,98.4215,98.2647,98.3938,7400.0
2015-06-11 11:35:00,106.7,106.84,106.68,106.81,11556.0,98.4122,98.5414,98.3938,98.5137,11556.0
2015-06-11 11:40:00,106.82,106.82,106.67,106.68,15148.0,98.5229,98.5229,98.3846,98.3938,15148.0
2015-06-11 11:45:00,106.67,106.67,106.57,106.57,10287.0,98.3846,98.3846,98.2923,98.2923,10287.0
2015-06-11 11:50:00,106.56,106.61,106.53,106.59,20474.0,98.2831,98.3292,98.2554,98.3108,20474.0
2015-06-11 11:55:00,106.59,106.6,106.49,106.5,23471.0,98.3108,98.32,98.2185,98.2278,23471.0
2015-06-11 12:00:00,106.51,106.53,106.48,106.49,38382.0,98.237,98.2554,98.2093,98.2185,38382.0
2015-06-11 12:05:00,106.48,106.51,106.46,106.5,17459.0,98.2093,98.237,98.1909,98.2278,17459.0
2015-06-11 12:10:00,106.5,106.5,106.46,106.46,7441.0,98.2278,98.2278,98.1909,98.1909,7441.0
2015-06-11 12:15:00,106.47,106.51,106.42,106.5,12922.0,98.2001,98.237,98.154,98.2278,12922.0
2015-06-11 12:20:00,106.47,106.49,106.34,106.34,6880.0,98.2001,98.2185,98.0802,98.0802,6880.0
2015-06-11 12:25:00,106.37,106.46,106.34,106.42,5750.0,98.1079,98.1909,98.0802,98.154,5750.0
2015-06-11 12:30:00,106.43,106.43,106.38,106.4,10163.0,98.1632,98.1632,98.1171,98.1355,10163.0
2015-06-11 12:35:00,106.41,106.43,106.39,106.4,5764.0,98.1448,98.1632,98.1263,98.1355,5764.0
2015-06-11 12:40:00,106.41,106.45,106.4,106.43,7646.0,98.1448,98.1816,98.1355,98.1632,7646.0
2015-06-11 12:45:00,106.44,106.47,106.43,106.46,8174.0,98.1724,98.2001,98.1632,98.1909,8174.0
2015-06-11 12:50:00,106.47,106.52,106.47,106.5,7560.0,98.2001,98.2462,98.2001,98.2278,7560.0
2015-06-11 12:55:00,106.49,106.49,106.37,106.4,26529.0,98.2185,98.2185,98.1079,98.1355,26529.0
2015-06-11 13:00:00,106.4,106.41,106.34,106.35,10751.0,98.1355,98.1448,98.0802,98.0894,10751.0
2015-06-11 13:05:00,106.35,106.38,106.31,106.32,10156.0,98.0894,98.1171,98.0525,98.0617,10156.0
2015-06-11 13:10:00,106.31,106.32,106.29,106.31,4200.0,98.0525,98.0617,98.0341,98.0525,4200.0
2015-06-11 13:15:00,106.3,106.33,106.29,106.31,8506.0,98.0433,98.071,98.0341,98.0525,8506.0
2015-06-11 13:20:00,106.33,106.33,106.25,106.28,11904.0,98.071,98.071,97.9972,98.0249,11904.0
2015-06-11 13:25:00,106.3,106.31,106.27,106.3,8704.0,98.0433,98.0525,98.0156,98.0433,8704.0
2015-06-11 13:30:00,106.3,106.32,106.27,106.3,14281.0,98.0433,98.0617,98.0156,98.0433,14281.0
2015-06-11 13:35:00,106.3,106.32,106.29,106.3,7828.0,98.0433,98.0617,98.0341,98.0433,7828.0
2015-06-11 13:40:00,106.29,106.32,106.28,106.3,14003.0,98.0341,98.0617,98.0249,98.0433,14003.0
2015-06-11 13:45:00,106.31,106.34,106.29,106.33,27713.0,98.0525,98.0802,98.0341,98.071,27713.0
2015-06-11 13:50:00,106.33,106.33,106.29,106.31,9662.0,98.071,98.071,98.0341,98.0525,9662.0
2015-06-11 13:55:00,106.32,106.32,106.3,106.3,11494.0,98.0617,98.0617,98.0433,98.0433,11494.0
2015-06-11 14:00:00,106.3,106.31,106.27,106.3,14820.0,98.0433,98.0525,98.0156,98.0433,14820.0
2015-06-11 14:05:00,106.3,106.32,106.26,106.3,12867.0,98.0433,98.0617,98.0064,98.0433,12867.0
2015-06-11 14:10:00,106.3,106.31,106.27,106.28,16178.0,98.0433,98.0525,98.0156,98.0249,16178.0
2015-06-11 14:15:00,106.29,106.3,106.24,106.24,13143.0,98.0341,98.0433,97.988,97.988,13143.0
2015-06-11 14:20:00,106.25,106.27,106.21,106.22,18420.0,97.9972,98.0156,97.9603,97.9695,18420.0
2015-06-11 14:25:00,106.21,106.23,106.18,106.22,23484.0,97.9603,97.9787,97.9326,97.9695,23484.0
2015-06-11 14:30:00,106.21,106.23,106.17,106.2,31862.0,97.9603,97.9787,97.9234,97.9511,31862.0
2015-06-11 14:35:00,106.21,106.23,106.17,106.21,40377.0,97.9603,97.9787,97.9234,97.9603,40377.0
2015-06-11 14:40:00,106.21,106.22,106.18,106.18,30580.0,97.9603,97.9695,97.9326,97.9326,30580.0
2015-06-11 14:45:00,106.19,106.22,106.09,106.11,60893.0,97.9418,97.9695,97.8496,97.8681,60893.0
2015-06-11 14:50:00,106.1,106.12,105.98,106.0,41592.0,97.8588,97.8773,97.7482,97.7666,41592.0
2015-06-11 14:55:00,106.0,106.01,105.98,106.0,38398.0,97.7666,97.7758,97.7482,97.7666,38398.0
2015-06-11 15:00:00,106.01,106.13,106.0,106.07,39038.0,97.7758,97.8865,97.7666,97.8312,39038.0
2015-06-11 15:05:00,106.07,106.08,105.99,106.0,38895.0,97.8312,97.8404,97.7574,97.7666,38895.0
2015-06-11 15:10:00,106.0,106.01,105.99,106.0,21446.0,97.7666,97.7758,97.7574,97.7666,21446.0
2015-06-11 15:15:00,106.0,106.01,105.97,105.98,34721.0,97.7666,97.7758,97.7389,97.7482,34721.0
2015-06-11 15:20:00,105.98,106.01,105.96,105.97,39604.0,97.7482,97.7758,97.7297,97.7389,39604.0
2015-06-11 15:25:00,105.96,106.01,105.96,106.0,23625.0,97.7297,97.7758,97.7297,97.7666,23625.0
2015-06-11 15:30:00,106.0,106.01,105.97,105.99,37510.0,97.7666,97.7758,97.7389,97.7574,37510.0
2015-06-11 15:35:00,106.0,106.0,105.93,105.98,41703.0,97.7666,97.7666,97.702,97.7482,41703.0
2015-06-11 15:40:00,105.98,105.99,105.91,105.93,32688.0,97.7482,97.7574,97.6836,97.702,32688.0
2015-06-11 15:45:00,105.92,105.98,105.92,105.95,40506.0,97.6928,97.7482,97.6928,97.7205,40506.0
2015-06-11 15:50:00,105.95,105.95,105.78,105.79,97652.0,97.7205,97.7205,97.5637,97.5729,97652.0
2015-06-11 15:55:00,105.8,105.89,105.77,105.83,206936.0,97.5821,97.6651,97.5545,97.6098,206936.0
2015-06-12 09:30:00,105.16,105.49,105.06,105.38,18363.0,96.9918,97.2962,96.8996,97.1948,18363.0
2015-06-12 09:35:00,105.35,105.55,105.12,105.13,10598.0,97.1671,97.3516,96.955,96.9642,10598.0
2015-06-12 09:40:00,105.12,105.29,104.9,104.9,21062.0,96.955,97.1117,96.752,96.752,21062.0
2015-06-12 09:45:00,104.94,105.2,104.86,105.18,13913.0,96.7889,97.0287,96.7151,97.0103,13913.0
2015-06-12 09:50:00,105.08,105.08,104.83,104.83,7771.0,96.9181,96.9181,96.6875,96.6875,7771.0
2015-06-12 09:55:00,104.82,104.92,104.78,104.88,10878.0,96.6783,96.7705,96.6414,96.7336,10878.0
2015-06-12 10:00:00,104.9,105.14,104.83,105.14,15423.0,96.752,96.9734,96.6875,96.9734,15423.0
2015-06-12 10:05:00,105.14,105.14,105.01,105.07,18841.0,96.9734,96.9734,96.8535,96.9088,18841.0
2015-06-12 10:10:00,105.09,105.15,104.97,104.99,34356.0,96.9273,96.9826,96.8166,96.8351,34356.0
2015-06-12 10:15:00,104.98,105.09,104.96,105.07,12335.0,96.8258,96.9273,96.8074,96.9088,12335.0
2015-06-12 10:20:00,105.1,105.15,105.05,105.14,17009.0,96.9365,96.9826,96.8904,96.9734,17009.0
2015-06-12 10:25:00,105.15,105.25,105.12,105.14,29099.0,96.9826,97.0749,96.955,96.9734,29099.0
2015-06-12 10:30:00,105.11,105.16,105.05,105.1,17299.0,96.9457,96.9918,96.8904,96.9365,17299.0
2015-06-12 10:35:00,105.05,105.05,104.9,104.98,15400.0,96.8904,96.8904,96.752,96.8258,15400.0
2015-06-12 10:40:00,104.97,105.04,104.9,104.91,15078.0,96.8166,96.8812,96.752,96.7613,15078.0
2015-06-12 10:45:00,104.9,104.92,104.8,104.82,13068.0,96.752,96.7705,96.6598,96.6783,13068.0
2015-06-12 10:50:00,104.83,104.88,104.79,104.8,14902.0,96.6875,96.7336,96.6506,96.6598,14902.0
2015-06-12 10:55:00,104.8,104.82,104.69,104.73,9789.0,96.6598,96.6783,96.5584,96.5952,9789.0
2015-06-12 11:00:00,104.73,104.78,104.61,104.77,18256.0,96.5952,96.6414,96.4846,96.6321,18256.0
2015-06-12 11:05:00,104.77,104.84,104.72,104.73,12470.0,96.6321,96.6967,96.586,96.5952,12470.0
2015-06-12 11:10:00,104.72,104.85,104.69,104.81,13857.0,96.586,96.7059,96.5584,96.669,13857.0
2015-06-12 11:15:00,104.82,104.88,104.76,104.88,12050.0,96.6783,96.7336,96.6229,96.7336,12050.0
2015-06-12 11:20:00,104.91,104.98,104.83,104.96,19757.0,96.7613,96.8258,96.6875,96.8074,19757.0
2015-06-12 11:25:00,104.96,105.11,104.92,105.0,17174.0,96.8074,96.9457,96.7705,96.8443,17174.0
2015-06-12 11:30:00,105.01,105.02,104.93,104.93,13544.0,96.8535,96.8627,96.7797,96.7797,13544.0
2015-06-12 11:35:00,104.93,104.97,104.88,104.95,8237.0,96.7797,96.8166,96.7336,96.7982,8237.0
2015-06-12 11:40:00,104.95,104.96,104.84,104.91,15696.0,96.7982,96.8074,96.6967,96.7613,15696.0
2015-06-12 11:45:00,104.92,104.94,104.84,104.84,5884.0,96.7705,96.7889,96.6967,96.6967,5884.0
2015-06-12 11:50:00,104.87,104.91,104.86,104.9,5400.0,96.7244,96.7613,96.7151,96.752,5400.0
2015-06-12 11:55:00,104.88,104.93,104.78,104.89,10572.0,96.7336,96.7797,96.6414,96.7428,10572.0
2015-06-12 12:00:00,104.91,104.95,104.84,104.87,6998.0,96.7613,96.7982,96.6967,96.7244,6998.0
2015-06-12 12:05:00,104.84,104.9,104.84,104.85,4090.0,96.6967,96.752,96.6967,96.7059,4090.0
2015-06-12 12:10:00,104.82,104.86,104.75,104.75,5822.0,96.6783,96.7151,96.6137,96.6137,5822.0
2015-06-12 12:15:00,104.75,104.77,104.74,104.77,7239.0,96.6137,96.6321,96.6045,96.6321,7239.0
2015-06-12 12:20:00,104.77,104.94,104.74,104.91,7885.0,96.6321,96.7889,96.6045,96.7613,7885.0
2015-06-12 12:25:00,104.92,104.95,104.89,104.91,6704.0,96.7705,96.7982,96.7428,96.7613,6704.0
2015-06-12 12:30:00,104.89,104.9,104.86,104.87,4500.0,96.7428,96.752,96.7151,96.7244,4500.0
2015-06-12 12:35:00,104.86,104.86,104.82,104.82,5097.0,96.7151,96.7151,96.6783,96.6783,5097.0
2015-06-12 12:40:00,104.81,104.82,104.73,104.75,13684.0,96.669,96.6783,96.5952,96.6137,13684.0
2015-06-12 12:45:00,104.75,104.85,104.74,104.83,6765.0,96.6137,96.7059,96.6045,96.6875,6765.0
2015-06-12 12:50:00,104.83,104.85,104.78,104.79,3986.0,96.6875,96.7059,96.6414,96.6506,3986.0
2015-06-12 12:55:00,104.79,104.82,104.74,104.75,7092.0,96.6506,96.6783,96.6045,96.6137,7092.0
2015-06-12 13:00:00,104.75,104.75,104.68,104.71,8209.0,96.6137,96.6137,96.5491,96.5768,8209.0
2015-06-12 13:05:00,104.7,104.78,104.7,104.76,4450.0,96.5676,96.6414,96.5676,96.6229,4450.0
2015-06-12 13:10:00,104.74,104.75,104.69,104.7,11456.0,96.6045,96.6137,96.5584,96.5676,11456.0
2015-06-12 13:15:00,104.7,104.7,104.65,104.65,3911.0,96.5676,96.5676,96.5215,96.5215,3911.0
2015-06-12 13:20:00,104.65,104.68,104.61,104.63,8466.0,96.5215,96.5491,96.4846,96.503,8466.0
2015-06-12 13:25:00,104.64,104.64,104.59,104.62,6246.0,96.5122,96.5122,96.4661,96.4938,6246.0
2015-06-12 13:30:00,104.62,104.65,104.6,104.62,18914.0,96.4938,96.5215,96.4753,96.4938,18914.0
2015-06-12 13:35:00,104.62,104.67,104.62,104.65,7609.0,96.4938,96.5399,96.4938,96.5215,7609.0
2015-06-12 13:40:00,104.65,104.69,104.61,104.61,14468.0,96.5215,96.5584,96.4846,96.4846,14468.0
2015-06-12 13:45:00,104.6,104.67,104.6,104.62,9322.0,96.4753,96.5399,96.4753,96.4938,9322.0
2015-06-12 13:50:00,104.61,104.63,104.58,104.63,4996.0,96.4846,96.503,96.4569,96.503,4996.0
2015-06-12 13:55:00,104.64,104.68,104.63,104.66,8865.0,96.5122,96.5491,96.503,96.5307,8865.0
2015-06-12 14:00:00,104.66,104.67,104.63,104.64,8723.0,96.5307,96.5399,96.503,96.5122,8723.0
2015-06-12 14:05:00,104.65,104.69,104.61,104.64,10159.0,96.5215,96.5584,96.4846,96.5122,10159.0
2015-06-12 14:10:00,104.64,104.64,104.51,104.55,20813.0,96.5122,96.5122,96.3923,96.4292,20813.0
2015-06-12 14:15:00,104.56,104.56,104.5,104.51,12771.0,96.4385,96.4385,96.3831,96.3923,12771.0
2015-06-12 14:20:00,104.5,104.54,104.49,104.52,11720.0,96.3831,96.42,96.3739,96.4016,11720.0
2015-06-12 14:25:00,104.52,104.58,104.49,104.56,14782.0,96.4016,96.4569,96.3739,96.4385,14782.0
2015-06-12 14:30:00,104.56,104.6,104.52,104.57,13081.0,96.4385,96.4753,96.4016,96.4477,13081.0
2015-06-12 14:35:00,104.56,104.56,104.47,104.5,11047.0,96.4385,96.4385,96.3554,96.3831,11047.0
2015-06-12 14:40:00,104.5,104.54,104.49,104.54,5688.0,96.3831,96.42,96.3739,96.42,5688.0
2015-06-12 14:45:00,104.54,104.57,104.5,104.57,9359.0,96.42,96.4477,96.3831,96.4477,9359.0
2015-06-12 14:50:00,104.56,104.59,104.55,104.58,14529.0,96.4385,96.4661,96.4292,96.4569,14529.0
2015-06-12 14:55:00,104.59,104.59,104.54,104.56,11093.0,96.4661,96.4661,96.42,96.4385,11093.0
2015-06-12 15:00:00,104.55,104.57,104.54,104.55,11254.0,96.4292,96.4477,96.42,96.4292,11254.0
2015-06-12 15:05:00,104.55,104.61,104.54,104.6,9643.0,96.4292,96.4846,96.42,96.4753,9643.0
2015-06-12 15:10:00,104.6,104.66,104.59,104.59,10603.0,96.4753,96.5307,96.4661,96.4661,10603.0
2015-06-12 15:15:00,104.6,104.66,104.6,104.66,9789.0,96.4753,96.5307,96.4753,96.5307,9789.0
2015-06-12 15:20:00,104.66,104.75,104.66,104.68,9568.0,96.5307,96.6137,96.5307,96.5491,9568.0
2015-06-12 15:25:00,104.68,104.71,104.64,104.68,15000.0,96.5491,96.5768,96.5122,96.5491,15000.0
2015-06-12 15:30:00,104.69,104.75,104.69,104.7,15956.0,96.5584,96.6137,96.5584,96.5676,15956.0
2015-06-12 15:35:00,104.7,104.75,104.7,104.7,16934.0,96.5676,96.6137,96.5676,96.5676,16934.0
2015-06-12 15:40:00,104.7,104.74,104.67,104.73,13823.0,96.5676,96.6045,96.5399,96.5952,13823.0
2015-06-12 15:45:00,104.73,104.78,104.7,104.77,28373.0,96.5952,96.6414,96.5676,96.6321,28373.0
2015-06-12 15:50:00,104.76,104.79,104.74,104.78,36073.0,96.6229,96.6506,96.6045,96.6414,36073.0
2015-06-12 15:55:00,104.78,104.83,104.72,104.72,61610.0,96.6414,96.6875,96.586,96.586,61610.0
2015-06-15 09:30:00,104.07,104.07,103.19,103.26,23974.0,95.9865,95.9865,95.1749,95.2394,23974.0
2015-06-15 09:35:00,103.2,103.35,103.08,103.27,8481.0,95.1841,95.3224,95.0734,95.2486,8481.0
2015-06-15 09:40:00,103.3,103.5,103.2,103.2,15765.0,95.2763,95.4608,95.1841,95.1841,15765.0
2015-06-15 09:45:00,103.2,103.26,102.94,103.0,26052.0,95.1841,95.2394,94.9443,94.9996,26052.0
2015-06-15 09:50:00,102.99,102.99,102.74,102.91,11909.0,94.9904,94.9904,94.7598,94.9166,11909.0
2015-06-15 09:55:00,102.87,102.99,102.64,102.71,28944.0,94.8797,94.9904,94.6676,94.7321,28944.0
2015-06-15 10:00:00,102.68,102.78,102.62,102.78,39691.0,94.7045,94.7967,94.6491,94.7967,39691.0
2015-06-15 10:05:00,102.8,102.95,102.78,102.95,28156.0,94.8152,94.9535,94.7967,94.9535,28156.0
2015-06-15 10:10:00,102.96,103.01,102.81,102.9,17884.0,94.9627,95.0088,94.8244,94.9074,17884.0
2015-06-15 10:15:00,102.87,102.98,102.75,102.75,39463.0,94.8797,94.9812,94.769,94.769,39463.0
2015-06-15 10:20:00,102.78,102.93,102.74,102.77,9495.0,94.7967,94.9351,94.7598,94.7875,9495.0
2015-06-15 10:25:00,102.76,102.88,102.75,102.81,14559.0,94.7783,94.8889,94.769,94.8244,14559.0
2015-06-15 10:30:00,102.79,102.81,102.7,102.72,17284.0,94.8059,94.8244,94.7229,94.7414,17284.0
2015-06-15 10:35:00,102.71,102.95,102.71,102.85,14626.0,94.7321,94.9535,94.7321,94.8613,14626.0
2015-06-15 10:40:00,102.87,102.98,102.83,102.84,26121.0,94.8797,94.9812,94.8428,94.852,26121.0
2015-06-15 10:45:00,102.85,102.97,102.84,102.85,15956.0,94.8613,94.972,94.852,94.8613,15956.0
2015-06-15 10:50:00,102.85,102.88,102.77,102.77,14495.0,94.8613,94.8889,94.7875,94.7875,14495.0
2015-06-15 10:55:00,102.76,102.81,102.71,102.8,18618.0,94.7783,94.8244,94.7321,94.8152,18618.0
2015-06-15 11:00:00,102.8,103.12,102.8,103.04,17164.0,94.8152,95.1103,94.8152,95.0365,17164.0
2015-06-15 11:05:00,103.03,103.03,102.92,102.96,22552.0,95.0273,95.0273,94.9258,94.9627,22552.0
2015-06-15 11:10:00,102.97,103.24,102.97,103.17,13707.0,94.972,95.221,94.972,95.1564,13707.0
2015-06-15 11:15:00,103.18,103.31,103.16,103.24,21166.0,95.1656,95.2855,95.1472,95.221,21166.0
2015-06-15 11:20:00,103.24,103.25,103.01,103.01,13551.0,95.221,95.2302,95.0088,95.0088,13551.0
2015-06-15 11:25:00,102.99,103.02,102.87,102.87,10086.0,94.9904,95.0181,94.8797,94.8797,10086.0
2015-06-15 11:30:00,102.89,103.0,102.86,102.9,28643.0,94.8982,94.9996,94.8705,94.9074,28643.0
2015-06-15 11:35:00,102.91,103.07,102.91,103.01,13088.0,94.9166,95.0642,94.9166,95.0088,13088.0
2015-06-15 11:40:00,103.0,103.13,103.0,103.06,8749.0,94.9996,95.1195,94.9996,95.055,8749.0
2015-06-15 11:45:00,103.03,103.06,103.0,103.05,10059.0,95.0273,95.055,94.9996,95.0457,10059.0
2015-06-15 11:50:00,103.07,103.22,103.07,103.13,12657.0,95.0642,95.2025,95.0642,95.1195,12657.0
2015-06-15 11:55:00,103.13,103.13,102.94,102.97,12075.0,95.1195,95.1195,94.9443,94.972,12075.0
2015-06-15 12:00:00,102.98,103.04,102.95,103.02,9308.0,94.9812,95.0365,94.9535,95.0181,9308.0
2015-06-15 12:05:00,103.0,103.14,102.98,103.09,10458.0,94.9996,95.1287,94.9812,95.0826,10458.0
2015-06-15 12:10:00,103.09,103.1,103.06,103.08,4828.0,95.0826,95.0919,95.055,95.0734,4828.0
2015-06-15 12:15:00,103.07,103.08,102.98,103.0,11874.0,95.0642,95.0734,94.9812,94.9996,11874.0
2015-06-15 12:20:00,103.0,103.04,102.89,102.94,17131.0,94.9996,95.0365,94.8982,94.9443,17131.0
2015-06-15 12:25:00,102.95,102.96,102.88,102.91,8473.0,94.9535,94.9627,94.8889,94.9166,8473.0
2015-06-15 12:30:00,102.92,102.95,102.89,102.94,11471.0,94.9258,94.9535,94.8982,94.9443,11471.0
2015-06-15 12:35:00,102.93,103.0,102.89,102.91,23097.0,94.9351,94.9996,94.8982,94.9166,23097.0
2015-06-15 12:40:00,102.91,103.06,102.91,103.02,15076.0,94.9166,95.055,94.9166,95.0181,15076.0
2015-06-15 12:45:00,103.02,103.1,103.0,103.04,12536.0,95.0181,95.0919,94.9996,95.0365,12536.0
2015-06-15 12:50:00,103.06,103.14,103.03,103.08,11797.0,95.055,95.1287,95.0273,95.0734,11797.0
2015-06-15 12:55:00,103.07,103.17,103.01,103.17,33930.0,95.0642,95.1564,95.0088,95.1564,33930.0
2015-06-15 13:00:00,103.17,103.23,103.15,103.18,6775.0,95.1564,95.2118,95.138,95.1656,6775.0
2015-06-15 13:05:00,103.19,103.19,103.12,103.17,10138.0,95.1749,95.1749,95.1103,95.1564,10138.0
2015-06-15 13:10:00,103.17,103.17,103.1,103.13,10553.0,95.1564,95.1564,95.0919,95.1195,10553.0
2015-06-15 13:15:00,103.13,103.2,103.13,103.15,9876.0,95.1195,95.1841,95.1195,95.138,9876.0
2015-06-15 13:20:00,103.15,103.18,103.1,103.1,10507.0,95.138,95.1656,95.0919,95.0919,10507.0
2015-06-15 13:25:00,103.1,103.12,103.08,103.08,8899.0,95.0919,95.1103,95.0734,95.0734,8899.0
2015-06-15 13:30:00,103.09,103.12,103.05,103.12,7200.0,95.0826,95.1103,95.0457,95.1103,7200.0
2015-06-15 13:35:00,103.12,103.12,103.06,103.06,9254.0,95.1103,95.1103,95.055,95.055,9254.0
2015-06-15 13:40:00,103.06,103.08,103.0,103.01,7326.0,95.055,95.0734,94.9996,95.0088,7326.0
2015-06-15 13:45:00,102.97,103.1,102.97,103.07,7143.0,94.972,95.0919,94.972,95.0642,7143.0
2015-06-15 13:50:00,103.07,103.33,102.98,103.06,26540.0,95.0642,95.304,94.9812,95.055,26540.0
2015-06-15 13:55:00,103.11,103.11,103.01,103.04,15469.0,95.1011,95.1011,95.0088,95.0365,15469.0
2015-06-15 14:00:00,103.04,103.14,103.04,103.14,9865.0,95.0365,95.1287,95.0365,95.1287,9865.0
2015-06-15 14:05:00,103.13,103.15,103.01,103.03,13761.0,95.1195,95.138,95.0088,95.0273,13761.0
2015-06-15 14:10:00,103.02,103.15,103.02,103.13,11354.0,95.0181,95.138,95.0181,95.1195,11354.0
2015-06-15 14:15:00,103.16,103.26,103.16,103.25,7504.0,95.1472,95.2394,95.1472,95.2302,7504.0
2015-06-15 14:20:00,103.24,103.24,103.17,103.18,9302.0,95.221,95.221,95.1564,95.1656,9302.0
2015-06-15 14:25:00,103.16,103.16,103.08,103.1,19587.0,95.1472,95.1472,95.0734,95.0919,19587.0
2015-06-15 14:30:00,103.12,103.19,103.1,103.13,9188.0,95.1103,95.1749,95.0919,95.1195,9188.0
2015-06-15 14:35:00,103.13,103.25,103.11,103.23,10937.0,95.1195,95.2302,95.1011,95.2118,10937.0
2015-06-15 14:40:00,103.23,103.23,103.17,103.18,10548.0,95.2118,95.2118,95.1564,95.1656,10548.0
2015-06-15 14:45:00,103.18,103.26,103.18,103.22,13552.0,95.1656,95.2394,95.1656,95.2025,13552.0
2015-06-15 14:50:00,103.21,103.23,103.1,103.1,21316.0,95.1933,95.2118,95.0919,95.0919,21316.0
2015-06-15 14:55:00,103.08,103.08,103.03,103.04,17523.0,95.0734,95.0734,95.0273,95.0365,17523.0
2015-06-15 15:00:00,103.05,103.05,103.0,103.01,15830.0,95.0457,95.0457,94.9996,95.0088,15830.0
2015-06-15 15:05:00,103.01,103.08,102.98,103.05,22555.0,95.0088,95.0734,94.9812,95.0457,22555.0
2015-06-15 15:10:00,103.05,103.11,103.03,103.11,12270.0,95.0457,95.1011,95.0273,95.1011,12270.0
2015-06-15 15:15:00,103.11,103.11,102.97,102.97,14241.0,95.1011,95.1011,94.972,94.972,14241.0
2015-06-15 15:20:00,102.96,103.01,102.9,102.92,32312.0,94.9627,95.0088,94.9074,94.9258,32312.0
2015-06-15 15:25:00,102.91,103.03,102.91,103.02,24593.0,94.9166,95.0273,94.9166,95.0181,24593.0
2015-06-15 15:30:00,103.02,103.05,103.01,103.03,26171.0,95.0181,95.0457,95.0088,95.0273,26171.0
2015-06-15 15:35:00,103.02,103.1,103.02,103.08,23474.0,95.0181,95.0919,95.0181,95.0734,23474.0
2015-06-15 15:40:00,103.08,103.24,103.07,103.17,37084.0,95.0734,95.221,95.0642,95.1564,37084.0
2015-06-15 15:45:00,103.17,103.21,103.14,103.19,30898.0,95.1564,95.1933,95.1287,95.1749,30898.0
2015-06-15 15:50:00,103.18,103.23,103.14,103.21,52488.0,95.1656,95.2118,95.1287,95.1933,52488.0
2015-06-15 15:55:00,103.2,103.21,103.04,103.05,109205.0,95.1841,95.1933,95.0365,95.0457,109205.0
2015-06-16 09:30:00,103.15,103.15,102.77,103.14,27985.0,95.138,95.138,94.7875,95.1287,27985.0
2015-06-16 09:35:00,103.18,103.64,103.04,103.43,49220.0,95.1656,95.5899,95.0365,95.3962,49220.0
2015-06-16 09:40:00,103.45,103.51,103.39,103.42,16671.0,95.4147,95.47,95.3593,95.387,16671.0
2015-06-16 09:45:00,103.41,103.55,103.4,103.49,16354.0,95.3778,95.5069,95.3686,95.4516,16354.0
2015-06-16 09:50:00,103.49,103.52,103.43,103.5,9834.0,95.4516,95.4792,95.3962,95.4608,9834.0
2015-06-16 09:55:00,103.5,103.64,103.49,103.52,12274.0,95.4608,95.5899,95.4516,95.4792,12274.0
2015-06-16 10:00:00,103.54,103.62,103.52,103.56,11238.0,95.4977,95.5715,95.4792,95.5161,11238.0
2015-06-16 10:05:00,103.56,103.58,103.32,103.32,18785.0,95.5161,95.5346,95.2948,95.2948,18785.0
2015-06-16 10:10:00,103.32,103.34,103.08,103.09,18391.0,95.2948,95.3132,95.0734,95.0826,18391.0
2015-06-16 10:15:00,103.08,103.14,103.03,103.13,12706.0,95.0734,95.1287,95.0273,95.1195,12706.0
2015-06-16 10:20:00,103.13,103.15,103.06,103.15,13997.0,95.1195,95.138,95.055,95.138,13997.0
2015-06-16 10:25:00,103.14,103.14,103.01,103.03,17441.0,95.1287,95.1287,95.0088,95.0273,17441.0
2015-06-16 10:30:00,103.03,103.14,102.98,103.0,15063.0,95.0273,95.1287,94.9812,94.9996,15063.0
2015-06-16 10:35:00,103.0,103.09,102.95,103.01,15115.0,94.9996,95.0826,94.9535,95.0088,15115.0
2015-06-16 10:40:00,103.03,103.2,103.03,103.14,11242.0,95.0273,95.1841,95.0273,95.1287,11242.0
2015-06-16 10:45:00,103.13,103.17,103.09,103.15,10537.0,95.1195,95.1564,95.0826,95.138,10537.0
2015-06-16 10:50:00,103.14,103.14,102.96,102.98,19328.0,95.1287,95.1287,94.9627,94.9812,19328.0
2015-06-16 10:55:00,102.98,102.98,102.9,102.91,14908.0,94.9812,94.9812,94.9074,94.9166,14908.0
2015-06-16 11:00:00,102.91,103.05,102.91,103.05,25581.0,94.9166,95.0457,94.9166,95.0457,25581.0
2015-06-16 11:05:00,103.06,103.31,103.06,103.31,13133.0,95.055,95.2855,95.055,95.2855,13133.0
2015-06-16 11:10:00,103.31,103.48,103.3,103.46,21728.0,95.2855,95.4423,95.2763,95.4239,21728.0
2015-06-16 11:15:00,103.46,103.54,103.37,103.39,25299.0,95.4239,95.4977,95.3409,95.3593,25299.0
2015-06-16 11:20:00,103.38,103.41,103.33,103.41,13881.0,95.3501,95.3778,95.304,95.3778,13881.0
2015-06-16 11:25:00,103.41,103.42,103.35,103.37,14180.0,95.3778,95.387,95.3224,95.3409,14180.0
2015-06-16 11:30:00,103.39,103.42,103.26,103.34,14396.0,95.3593,95.387,95.2394,95.3132,14396.0
2015-06-16 11:35:00,103.34,103.38,103.25,103.29,11474.0,95.3132,95.3501,95.2302,95.2671,11474.0
2015-06-16 11:40:00,103.31,103.43,103.28,103.43,6100.0,95.2855,95.3962,95.2579,95.3962,6100.0
2015-06-16 11:45:00,103.43,103.51,103.4,103.5,14841.0,95.3962,95.47,95.3686,95.4608,14841.0
2015-06-16 11:50:00,103.5,103.51,103.44,103.48,17487.0,95.4608,95.47,95.4054,95.4423,17487.0
2015-06-16 11:55:00,103.49,103.53,103.45,103.48,12660.0,95.4516,95.4885,95.4147,95.4423,12660.0
2015-06-16 12:00:00,103.49,103.51,103.42,103.49,7688.0,95.4516,95.47,95.387,95.4516,7688.0
2015-06-16 12:05:00,103.48,103.49,103.37,103.37,7305.0,95.4423,95.4516,95.3409,95.3409,7305.0
2015-06-16 12:10:00,103.36,103.44,103.36,103.37,9310.0,95.3317,95.4054,95.3317,95.3409,9310.0
2015-06-16 12:15:00,103.4,103.43,103.38,103.39,5071.0,95.3686,95.3962,95.3501,95.3593,5071.0
2015-06-16 12:20:00,103.4,103.43,103.39,103.42,7420.0,95.3686,95.3962,95.3593,95.387,7420.0
2015-06-16 12:25:00,103.43,103.52,103.43,103.51,5518.0,95.3962,95.4792,95.3962,95.47,5518.0
2015-06-16 12:30:00,103.51,103.57,103.51,103.51,6199.0,95.47,95.5253,95.47,95.47,6199.0
2015-06-16 12:35:00,103.52,103.62,103.51,103.58,9800.0,95.4792,95.5715,95.47,95.5346,9800.0
2015-06-16 12:40:00,103.6,103.63,103.59,103.63,6383.0,95.553,95.5807,95.5438,95.5807,6383.0
2015-06-16 12:45:00,103.63,103.72,103.63,103.72,4400.0,95.5807,95.6637,95.5807,95.6637,4400.0
2015-06-16 12:50:00,103.72,103.73,103.68,103.68,7802.0,95.6637,95.6729,95.6268,95.6268,7802.0
2015-06-16 12:55:00,103.68,103.71,103.68,103.69,3500.0,95.6268,95.6545,95.6268,95.636,3500.0
2015-06-16 13:00:00,103.7,103.74,103.7,103.7,12011.0,95.6453,95.6821,95.6453,95.6453,12011.0
2015-06-16 13:05:00,103.7,103.7,103.65,103.65,5100.0,95.6453,95.6453,95.5991,95.5991,5100.0
2015-06-16 13:10:00,103.65,103.66,103.58,103.66,8040.0,95.5991,95.6084,95.5346,95.6084,8040.0
2015-06-16 13:15:00,103.64,103.64,103.61,103.61,5930.0,95.5899,95.5899,95.5622,95.5622,5930.0
2015-06-16 13:20:00,103.6,103.66,103.6,103.66,9316.0,95.553,95.6084,95.553,95.6084,9316.0
2015-06-16 13:25:00,103.66,103.78,103.66,103.75,10972.0,95.6084,95.719,95.6084,95.6914,10972.0
2015-06-16 13:30:00,103.75,103.8,103.74,103.77,8717.0,95.6914,95.7375,95.6821,95.7098,8717.0
2015-06-16 13:35:00,103.77,103.81,103.76,103.78,8036.0,95.7098,95.7467,95.7006,95.719,8036.0
2015-06-16 13:40:00,103.79,103.84,103.78,103.81,5900.0,95.7283,95.7744,95.719,95.7467,5900.0
2015-06-16 13:45:00,103.82,103.85,103.79,103.84,6602.0,95.7559,95.7836,95.7283,95.7744,6602.0
2015-06-16 13:50:00,103.84,103.87,103.83,103.84,7400.0,95.7744,95.802,95.7652,95.7744,7400.0
2015-06-16 13:55:00,103.85,103.87,103.83,103.84,9058.0,95.7836,95.802,95.7652,95.7744,9058.0
2015-06-16 14:00:00,103.85,103.92,103.84,103.92,9057.0,95.7836,95.8482,95.7744,95.8482,9057.0
2015-06-16 14:05:00,103.92,104.0,103.9,103.91,22459.0,95.8482,95.9219,95.8297,95.8389,22459.0
2015-06-16 14:10:00,103.92,103.92,103.86,103.86,7339.0,95.8482,95.8482,95.7928,95.7928,7339.0
2015-06-16 14:15:00,103.86,103.88,103.84,103.86,10043.0,95.7928,95.8113,95.7744,95.7928,10043.0
2015-06-16 14:20:00,103.87,103.88,103.85,103.87,5443.0,95.802,95.8113,95.7836,95.802,5443.0
2015-06-16 14:25:00,103.87,103.87,103.79,103.79,8486.0,95.802,95.802,95.7283,95.7283,8486.0
2015-06-16 14:30:00,103.81,103.81,103.71,103.75,13390.0,95.7467,95.7467,95.6545,95.6914,13390.0
2015-06-16 14:35:00,103.75,103.75,103.72,103.74,7441.0,95.6914,95.6914,95.6637,95.6821,7441.0
2015-06-16 14:40:00,103.73,103.74,103.7,103.72,12441.0,95.6729,95.6821,95.6453,95.6637,12441.0
2015-06-16 14:45:00,103.72,103.77,103.71,103.77,9554.0,95.6637,95.7098,95.6545,95.7098,9554.0
2015-06-16 14:50:00,103.78,103.84,103.78,103.84,7100.0,95.719,95.7744,95.719,95.7744,7100.0
2015-06-16 14:55:00,103.84,103.85,103.83,103.85,7100.0,95.7744,95.7836,95.7652,95.7836,7100.0
2015-06-16 15:00:00,103.85,103.85,103.77,103.81,17402.0,95.7836,95.7836,95.7098,95.7467,17402.0
2015-06-16 15:05:00,103.82,103.85,103.74,103.79,15291.0,95.7559,95.7836,95.6821,95.7283,15291.0
2015-06-16 15:10:00,103.79,103.82,103.72,103.72,10657.0,95.7283,95.7559,95.6637,95.6637,10657.0
2015-06-16 15:15:00,103.73,103.8,103.72,103.77,13342.0,95.6729,95.7375,95.6637,95.7098,13342.0
2015-06-16 15:20:00,103.77,103.79,103.73,103.76,17016.0,95.7098,95.7283,95.6729,95.7006,17016.0
2015-06-16 15:25:00,103.76,103.81,103.75,103.8,9306.0,95.7006,95.7467,95.6914,95.7375,9306.0
2015-06-16 15:30:00,103.8,103.85,103.78,103.83,15999.0,95.7375,95.7836,95.719,95.7652,15999.0
2015-06-16 15:35:00,103.82,103.85,103.82,103.85,16259.0,95.7559,95.7836,95.7559,95.7836,16259.0
2015-06-16 15:40:00,103.85,103.87,103.74,103.75,18469.0,95.7836,95.802,95.6821,95.6914,18469.0
2015-06-16 15:45:00,103.74,103.83,103.73,103.82,20536.0,95.6821,95.7652,95.6729,95.7559,20536.0
2015-06-16 15:50:00,103.81,103.82,103.7,103.75,33156.0,95.7467,95.7559,95.6453,95.6914,33156.0
2015-06-16 15:55:00,103.73,103.75,103.67,103.73,44848.0,95.6729,95.6914,95.6176,95.6729,44848.0
2015-06-17 09:30:00,103.88,103.88,103.53,103.63,20271.0,95.8113,95.8113,95.4885,95.5807,20271.0
2015-06-17 09:35:00,103.73,103.88,103.58,103.59,7894.0,95.6729,95.8113,95.5346,95.5438,7894.0
2015-06-17 09:40:00,103.52,103.81,103.52,103.78,11841.0,95.4792,95.7467,95.4792,95.719,11841.0
2015-06-17 09:45:00,103.84,103.84,103.62,103.66,7291.0,95.7744,95.7744,95.5715,95.6084,7291.0
2015-06-17 09:50:00,103.71,103.75,103.66,103.67,3954.0,95.6545,95.6914,95.6084,95.6176,3954.0
2015-06-17 09:55:00,103.67,103.67,103.6,103.63,4649.0,95.6176,95.6176,95.553,95.5807,4649.0
2015-06-17 10:00:00,103.67,103.85,103.67,103.84,3275.0,95.6176,95.7836,95.6176,95.7744,3275.0
2015-06-17 10:05:00,103.83,103.85,103.78,103.8,8258.0,95.7652,95.7836,95.719,95.7375,8258.0
2015-06-17 10:10:00,103.82,103.94,103.82,103.87,5184.0,95.7559,95.8666,95.7559,95.802,5184.0
2015-06-17 10:15:00,103.84,103.88,103.84,103.85,1800.0,95.7744,95.8113,95.7744,95.7836,1800.0
2015-06-17 10:20:00,103.87,103.95,103.85,103.85,2320.0,95.802,95.8758,95.7836,95.7836,2320.0
2015-06-17 10:25:00,103.85,103.91,103.83,103.85,3800.0,95.7836,95.8389,95.7652,95.7836,3800.0
2015-06-17 10:30:00,103.86,103.89,103.82,103.87,5988.0,95.7928,95.8205,95.7559,95.802,5988.0
2015-06-17 10:35:00,103.87,103.88,103.82,103.88,6775.0,95.802,95.8113,95.7559,95.8113,6775.0
2015-06-17 10:40:00,103.83,103.88,103.83,103.88,4116.0,95.7652,95.8113,95.7652,95.8113,4116.0
2015-06-17 10:45:00,103.91,103.94,103.86,103.9,10500.0,95.8389,95.8666,95.7928,95.8297,10500.0
2015-06-17 10:50:00,103.91,103.95,103.83,103.88,10842.0,95.8389,95.8758,95.7652,95.8113,10842.0
2015-06-17 10:55:00,103.9,103.93,103.87,103.9,5084.0,95.8297,95.8574,95.802,95.8297,5084.0
2015-06-17 11:00:00,103.9,103.94,103.84,103.87,7720.0,95.8297,95.8666,95.7744,95.802,7720.0
2015-06-17 11:05:00,103.86,103.88,103.83,103.88,3431.0,95.7928,95.8113,95.7652,95.8113,3431.0
2015-06-17 11:10:00,103.88,103.95,103.87,103.9,4495.0,95.8113,95.8758,95.802,95.8297,4495.0
2015-06-17 11:15:00,103.9,103.95,103.88,103.92,4475.0,95.8297,95.8758,95.8113,95.8482,4475.0
2015-06-17 11:20:00,103.91,103.95,103.83,103.9,12155.0,95.8389,95.8758,95.7652,95.8297,12155.0
2015-06-17 11:25:00,103.89,103.91,103.58,103.6,5000.0,95.8205,95.8389,95.5346,95.553,5000.0
2015-06-17 11:30:00,103.59,103.73,103.58,103.72,5517.0,95.5438,95.6729,95.5346,95.6637,5517.0
2015-06-17 11:35:00,103.7,103.84,103.7,103.75,4400.0,95.6453,95.7744,95.6453,95.6914,4400.0
2015-06-17 11:40:00,103.76,103.77,103.69,103.72,6487.0,95.7006,95.7098,95.636,95.6637,6487.0
2015-06-17 11:45:00,103.7,103.79,103.6,103.78,14778.0,95.6453,95.7283,95.553,95.719,14778.0
2015-06-17 11:50:00,103.78,103.93,103.77,103.93,4251.0,95.719,95.8574,95.7098,95.8574,4251.0
2015-06-17 11:55:00,103.9,103.92,103.83,103.9,4300.0,95.8297,95.8482,95.7652,95.8297,4300.0
2015-06-17 12:00:00,103.91,103.93,103.85,103.86,3172.0,95.8389,95.8574,95.7836,95.7928,3172.0
2015-06-17 12:05:00,103.84,103.88,103.68,103.75,10652.0,95.7744,95.8113,95.6268,95.6914,10652.0
2015-06-17 12:10:00,103.74,103.76,103.71,103.72,3400.0,95.6821,95.7006,95.6545,95.6637,3400.0
2015-06-17 12:15:00,103.72,103.72,103.62,103.65,3373.0,95.6637,95.6637,95.5715,95.5991,3373.0
2015-06-17 12:20:00,103.66,103.69,103.63,103.69,2938.0,95.6084,95.636,95.5807,95.636,2938.0
2015-06-17 12:25:00,103.7,103.73,103.66,103.73,3362.0,95.6453,95.6729,95.6084,95.6729,3362.0
2015-06-17 12:30:00,103.71,103.72,103.66,103.66,3305.0,95.6545,95.6637,95.6084,95.6084,3305.0
2015-06-17 12:35:00,103.67,103.69,103.63,103.63,5934.0,95.6176,95.636,95.5807,95.5807,5934.0
2015-06-17 12:40:00,103.62,103.65,103.44,103.5,13961.0,95.5715,95.5991,95.4054,95.4608,13961.0
2015-06-17 12:45:00,103.49,103.51,103.42,103.45,4800.0,95.4516,95.47,95.387,95.4147,4800.0
2015-06-17 12:50:00,103.47,103.47,103.36,103.37,3400.0,95.4331,95.4331,95.3317,95.3409,3400.0
2015-06-17 12:55:00,103.37,103.38,103.25,103.32,5628.0,95.3409,95.3501,95.2302,95.2948,5628.0
2015-06-17 13:00:00,103.34,103.44,103.31,103.44,3250.0,95.3132,95.4054,95.2855,95.4054,3250.0
2015-06-17 13:05:00,103.43,103.45,103.37,103.45,6826.0,95.3962,95.4147,95.3409,95.4147,6826.0
2015-06-17 13:10:00,103.49,103.53,103.42,103.53,17191.0,95.4516,95.4885,95.387,95.4885,17191.0
2015-06-17 13:15:00,103.54,103.57,103.51,103.53,5379.0,95.4977,95.5253,95.47,95.4885,5379.0
2015-06-17 13:20:00,103.56,103.61,103.56,103.61,3642.0,95.5161,95.5622,95.5161,95.5622,3642.0
2015-06-17 13:25:00,103.59,103.63,103.54,103.54,4875.0,95.5438,95.5807,95.4977,95.4977,4875.0
2015-06-17 13:30:00,103.52,103.57,103.49,103.57,2921.0,95.4792,95.5253,95.4516,95.5253,2921.0
2015-06-17 13:35:00,103.57,103.61,103.54,103.59,1731.0,95.5253,95.5622,95.4977,95.5438,1731.0
2015-06-17 13:40:00,103.62,103.65,103.58,103.6,4293.0,95.5715,95.5991,95.5346,95.553,4293.0
2015-06-17 13:45:00,103.61,103.62,103.36,103.38,15458.0,95.5622,95.5715,95.3317,95.3501,15458.0
2015-06-17 13:50:00,103.4,103.51,103.4,103.51,3580.0,95.3686,95.47,95.3686,95.47,3580.0
2015-06-17 13:55:00,103.52,103.59,103.52,103.56,3700.0,95.4792,95.5438,95.4792,95.5161,3700.0
2015-06-17 14:00:00,103.53,104.05,103.2,103.95,28414.0,95.4885,95.9681,95.1841,95.8758,28414.0
2015-06-17 14:05:00,103.92,103.95,103.72,103.92,13058.0,95.8482,95.8758,95.6637,95.8482,13058.0
2015-06-17 14:10:00,103.87,103.95,103.82,103.86,6244.0,95.802,95.8758,95.7559,95.7928,6244.0
2015-06-17 14:15:00,103.9,103.94,103.81,103.83,7901.0,95.8297,95.8666,95.7467,95.7652,7901.0
2015-06-17 14:20:00,103.82,103.82,103.61,103.67,4771.0,95.7559,95.7559,95.5622,95.6176,4771.0
2015-06-17 14:25:00,103.67,103.76,103.67,103.68,4147.0,95.6176,95.7006,95.6176,95.6268,4147.0
2015-06-17 14:30:00,103.67,103.93,103.63,103.8,21951.0,95.6176,95.8574,95.5807,95.7375,21951.0
2015-06-17 14:35:00,103.84,103.97,103.81,103.97,10300.0,95.7744,95.8943,95.7467,95.8943,10300.0
2015-06-17 14:40:00,103.94,104.16,103.94,104.1,15002.0,95.8666,96.0695,95.8666,96.0142,15002.0
2015-06-17 14:45:00,104.11,104.3,104.1,104.12,10955.0,96.0234,96.1986,96.0142,96.0326,10955.0
2015-06-17 14:50:00,104.15,104.29,104.12,104.26,6459.0,96.0603,96.1894,96.0326,96.1618,6459.0
2015-06-17 14:55:00,104.29,104.33,104.11,104.19,15491.0,96.1894,96.2263,96.0234,96.0972,15491.0
2015-06-17 15:00:00,104.2,104.27,104.1,104.17,8107.0,96.1064,96.171,96.0142,96.0787,8107.0
2015-06-17 15:05:00,104.15,104.16,104.05,104.05,8129.0,96.0603,96.0695,95.9681,95.9681,8129.0
2015-06-17 15:10:00,104.03,104.15,104.03,104.12,6672.0,95.9496,96.0603,95.9496,96.0326,6672.0
2015-06-17 15:15:00,104.13,104.27,104.13,104.21,8400.0,96.0419,96.171,96.0419,96.1156,8400.0
2015-06-17 15:20:00,104.2,104.26,104.16,104.21,10861.0,96.1064,96.1618,96.0695,96.1156,10861.0
2015-06-17 15:25:00,104.22,104.28,104.19,104.23,10556.0,96.1249,96.1802,96.0972,96.1341,10556.0
2015-06-17 15:30:00,104.22,104.26,104.09,104.13,13468.0,96.1249,96.1618,96.005,96.0419,13468.0
2015-06-17 15:35:00,104.15,104.18,104.09,104.13,10859.0,96.0603,96.088,96.005,96.0419,10859.0
2015-06-17 15:40:00,104.1,104.11,104.02,104.06,13697.0,96.0142,96.0234,95.9404,95.9773,13697.0
2015-06-17 15:45:00,104.06,104.07,103.89,103.97,17391.0,95.9773,95.9865,95.8205,95.8943,17391.0
2015-06-17 15:50:00,103.97,104.02,103.93,103.97,25128.0,95.8943,95.9404,95.8574,95.8943,25128.0
2015-06-17 15:55:00,103.98,103.98,103.84,103.84,48411.0,95.9035,95.9035,95.7744,95.7744,48411.0
2015-06-18 09:30:00,103.75,104.22,103.62,103.87,46216.0,95.6914,96.1249,95.5715,95.802,46216.0
2015-06-18 09:35:00,103.86,104.13,103.73,103.88,8290.0,95.7928,96.0419,95.6729,95.8113,8290.0
2015-06-18 09:40:00,103.89,104.09,103.8,104.02,15544.0,95.8205,96.005,95.7375,95.9404,15544.0
2015-06-18 09:45:00,104.05,104.5,104.03,104.41,21767.0,95.9681,96.3831,95.9496,96.3001,21767.0
2015-06-18 09:50:00,104.45,104.52,104.38,104.51,8837.0,96.337,96.4016,96.2724,96.3923,8837.0
2015-06-18 09:55:00,104.51,104.51,104.3,104.33,6578.0,96.3923,96.3923,96.1986,96.2263,6578.0
2015-06-18 10:00:00,104.37,104.48,104.36,104.37,21858.0,96.2632,96.3647,96.254,96.2632,21858.0
2015-06-18 10:05:00,104.35,104.36,104.2,104.31,29052.0,96.2448,96.254,96.1064,96.2079,29052.0
2015-06-18 10:10:00,104.3,104.31,104.17,104.25,9954.0,96.1986,96.2079,96.0787,96.1525,9954.0
2015-06-18 10:15:00,104.21,104.31,104.13,104.13,20225.0,96.1156,96.2079,96.0419,96.0419,20225.0
2015-06-18 10:20:00,104.17,104.19,104.05,104.1,11729.0,96.0787,96.0972,95.9681,96.0142,11729.0
2015-06-18 10:25:00,104.1,104.14,104.04,104.06,13182.0,96.0142,96.0511,95.9588,95.9773,13182.0
2015-06-18 10:30:00,104.06,104.13,103.92,103.97,20493.0,95.9773,96.0419,95.8482,95.8943,20493.0
2015-06-18 10:35:00,103.97,104.11,103.96,104.11,11215.0,95.8943,96.0234,95.8851,96.0234,11215.0
2015-06-18 10:40:00,104.12,104.19,104.05,104.17,11249.0,96.0326,96.0972,95.9681,96.0787,11249.0
2015-06-18 10:45:00,104.17,104.23,104.09,104.13,12083.0,96.0787,96.1341,96.005,96.0419,12083.0
2015-06-18 10:50:00,104.15,104.21,104.13,104.18,11264.0,96.0603,96.1156,96.0419,96.088,11264.0
2015-06-18 10:55:00,104.19,104.33,104.19,104.31,9273.0,96.0972,96.2263,96.0972,96.2079,9273.0
2015-06-18 11:00:00,104.32,104.42,104.31,104.39,13322.0,96.2171,96.3093,96.2079,96.2817,13322.0
2015-06-18 11:05:00,104.39,104.41,104.32,104.32,9574.0,96.2817,96.3001,96.2171,96.2171,9574.0
2015-06-18 11:10:00,104.32,104.36,104.28,104.29,7983.0,96.2171,96.254,96.1802,96.1894,7983.0
2015-06-18 11:15:00,104.29,104.3,104.18,104.2,14083.0,96.1894,96.1986,96.088,96.1064,14083.0
2015-06-18 11:20:00,104.22,104.22,104.17,104.18,13261.0,96.1249,96.1249,96.0787,96.088,13261.0
2015-06-18 11:25:00,104.19,104.22,104.17,104.22,13917.0,96.0972,96.1249,96.0787,96.1249,13917.0
2015-06-18 11:30:00,104.22,104.22,104.12,104.12,17405.0,96.1249,96.1249,96.0326,96.0326,17405.0
2015-06-18 11:35:00,104.1,104.21,104.1,104.21,9625.0,96.0142,96.1156,96.0142,96.1156,9625.0
2015-06-18 11:40:00,104.21,104.24,104.18,104.22,7720.0,96.1156,96.1433,96.088,96.1249,7720.0
2015-06-18 11:45:00,104.21,104.21,104.16,104.16,4853.0,96.1156,96.1156,96.0695,96.0695,4853.0
2015-06-18 11:50:00,104.16,104.17,104.12,104.17,9444.0,96.0695,96.0787,96.0326,96.0787,9444.0
2015-06-18 11:55:00,104.18,104.2,104.16,104.17,8909.0,96.088,96.1064,96.0695,96.0787,8909.0
2015-06-18 12:00:00,104.18,104.22,104.17,104.19,8533.0,96.088,96.1249,96.0787,96.0972,8533.0
2015-06-18 12:05:00,104.19,104.19,104.11,104.11,9552.0,96.0972,96.0972,96.0234,96.0234,9552.0
2015-06-18 12:10:00,104.1,104.15,104.09,104.14,6843.0,96.0142,96.0603,96.005,96.0511,6843.0
2015-06-18 12:15:00,104.14,104.18,104.12,104.16,6767.0,96.0511,96.088,96.0326,96.0695,6767.0
2015-06-18 12:20:00,104.16,104.28,104.16,104.26,11368.0,96.0695,96.1802,96.0695,96.1618,11368.0
2015-06-18 12:25:00,104.26,104.28,104.21,104.25,8478.0,96.1618,96.1802,96.1156,96.1525,8478.0
2015-06-18 12:30:00,104.25,104.33,104.24,104.32,10217.0,96.1525,96.2263,96.1433,96.2171,10217.0
2015-06-18 12:35:00,104.32,104.33,104.19,104.23,14728.0,96.2171,96.2263,96.0972,96.1341,14728.0
2015-06-18 12:40:00,104.25,104.25,104.19,104.2,14316.0,96.1525,96.1525,96.0972,96.1064,14316.0
2015-06-18 12:45:00,104.2,104.23,104.17,104.18,15019.0,96.1064,96.1341,96.0787,96.088,15019.0
2015-06-18 12:50:00,104.18,104.2,104.16,104.2,7389.0,96.088,96.1064,96.0695,96.1064,7389.0
2015-06-18 12:55:00,104.2,104.23,104.18,104.21,10532.0,96.1064,96.1341,96.088,96.1156,10532.0
2015-06-18 13:00:00,104.21,104.28,104.21,104.27,8700.0,96.1156,96.1802,96.1156,96.171,8700.0
2015-06-18 13:05:00,104.28,104.29,104.24,104.24,5230.0,96.1802,96.1894,96.1433,96.1433,5230.0
2015-06-18 13:10:00,104.26,104.29,104.23,104.23,4875.0,96.1618,96.1894,96.1341,96.1341,4875.0
2015-06-18 13:15:00,104.23,104.25,104.18,104.19,5187.0,96.1341,96.1525,96.088,96.0972,5187.0
2015-06-18 13:20:00,104.19,104.2,104.1,104.14,9766.0,96.0972,96.1064,96.0142,96.0511,9766.0
2015-06-18 13:25:00,104.14,104.21,104.13,104.2,5757.0,96.0511,96.1156,96.0419,96.1064,5757.0
2015-06-18 13:30:00,104.2,104.25,104.19,104.22,7018.0,96.1064,96.1525,96.0972,96.1249,7018.0
2015-06-18 13:35:00,104.22,104.26,104.21,104.22,10156.0,96.1249,96.1618,96.1156,96.1249,10156.0
2015-06-18 13:40:00,104.22,104.26,104.22,104.26,6074.0,96.1249,96.1618,96.1249,96.1618,6074.0
2015-06-18 13:45:00,104.27,104.29,104.19,104.19,8903.0,96.171,96.1894,96.0972,96.0972,8903.0
2015-06-18 13:50:00,104.18,104.2,104.17,104.17,7100.0,96.088,96.1064,96.0787,96.0787,7100.0
2015-06-18 13:55:00,104.16,104.19,104.16,104.16,9992.0,96.0695,96.0972,96.0695,96.0695,9992.0
2015-06-18 14:00:00,104.17,104.21,104.13,104.19,14605.0,96.0787,96.1156,96.0419,96.0972,14605.0
2015-06-18 14:05:00,104.19,104.21,104.18,104.18,7247.0,96.0972,96.1156,96.088,96.088,7247.0
2015-06-18 14:10:00,104.18,104.19,104.15,104.15,6947.0,96.088,96.0972,96.0603,96.0603,6947.0
2015-06-18 14:15:00,104.16,104.2,104.15,104.16,9924.0,96.0695,96.1064,96.0603,96.0695,9924.0
2015-06-18 14:20:00,104.15,104.21,104.15,104.19,8618.0,96.0603,96.1156,96.0603,96.0972,8618.0
2015-06-18 14:25:00,104.18,104.19,104.11,104.11,9991.0,96.088,96.0972,96.0234,96.0234,9991.0
2015-06-18 14:30:00,104.12,104.13,104.09,104.1,15701.0,96.0326,96.0419,96.005,96.0142,15701.0
2015-06-18 14:35:00,104.11,104.2,104.08,104.2,13216.0,96.0234,96.1064,95.9957,96.1064,13216.0
2015-06-18 14:40:00,104.2,104.2,104.14,104.14,12706.0,96.1064,96.1064,96.0511,96.0511,12706.0
2015-06-18 14:45:00,104.14,104.17,104.13,104.16,13307.0,96.0511,96.0787,96.0419,96.0695,13307.0
2015-06-18 14:50:00,104.16,104.26,104.15,104.21,12759.0,96.0695,96.1618,96.0603,96.1156,12759.0
2015-06-18 14:55:00,104.21,104.23,104.2,104.2,9239.0,96.1156,96.1341,96.1064,96.1064,9239.0
2015-06-18 15:00:00,104.21,104.21,104.14,104.18,14400.0,96.1156,96.1156,96.0511,96.088,14400.0
2015-06-18 15:05:00,104.2,104.2,104.11,104.11,11736.0,96.1064,96.1064,96.0234,96.0234,11736.0
2015-06-18 15:10:00,104.13,104.17,104.11,104.17,8010.0,96.0419,96.0787,96.0234,96.0787,8010.0
2015-06-18 15:15:00,104.17,104.23,104.15,104.23,16745.0,96.0787,96.1341,96.0603,96.1341,16745.0
2015-06-18 15:20:00,104.24,104.29,104.23,104.29,10143.0,96.1433,96.1894,96.1341,96.1894,10143.0
2015-06-18 15:25:00,104.29,104.39,104.28,104.38,97949.0,96.1894,96.2817,96.1802,96.2724,97949.0
2015-06-18 15:30:00,104.39,104.42,104.37,104.39,17359.0,96.2817,96.3093,96.2632,96.2817,17359.0
2015-06-18 15:35:00,104.38,104.43,104.33,104.33,14041.0,96.2724,96.3185,96.2263,96.2263,14041.0
2015-06-18 15:40:00,104.34,104.45,104.34,104.45,17973.0,96.2355,96.337,96.2355,96.337,17973.0
2015-06-18 15:45:00,104.45,104.47,104.42,104.42,18224.0,96.337,96.3554,96.3093,96.3093,18224.0
2015-06-18 15:50:00,104.42,104.53,104.39,104.39,61474.0,96.3093,96.4108,96.2817,96.2817,61474.0
2015-06-18 15:55:00,104.39,104.41,104.32,104.39,82144.0,96.2817,96.3001,96.2171,96.2817,82144.0
2015-06-19 09:30:00,104.08,104.24,103.82,104.13,438439.0,95.9957,96.1433,95.7559,96.0419,438439.0
2015-06-19 09:35:00,103.99,104.14,103.8,103.89,19542.0,95.9127,96.0511,95.7375,95.8205,19542.0
2015-06-19 09:40:00,103.88,104.08,103.7,104.08,11830.0,95.8113,95.9957,95.6453,95.9957,11830.0
2015-06-19 09:45:00,104.07,104.19,104.04,104.04,12327.0,95.9865,96.0972,95.9588,95.9588,12327.0
2015-06-19 09:50:00,104.05,104.17,104.03,104.07,22499.0,95.9681,96.0787,95.9496,95.9865,22499.0
2015-06-19 09:55:00,104.07,104.21,103.97,104.03,10695.0,95.9865,96.1156,95.8943,95.9496,10695.0
2015-06-19 10:00:00,104.05,104.19,104.05,104.15,5061.0,95.9681,96.0972,95.9681,96.0603,5061.0
2015-06-19 10:05:00,104.16,104.3,104.16,104.3,8457.0,96.0695,96.1986,96.0695,96.1986,8457.0
2015-06-19 10:10:00,104.26,104.3,104.23,104.29,5970.0,96.1618,96.1986,96.1341,96.1894,5970.0
2015-06-19 10:15:00,104.29,104.3,104.25,104.29,9232.0,96.1894,96.1986,96.1525,96.1894,9232.0
2015-06-19 10:20:00,104.3,104.44,104.29,104.43,6862.0,96.1986,96.3278,96.1894,96.3185,6862.0
2015-06-19 10:25:00,104.42,104.44,104.37,104.4,5563.0,96.3093,96.3278,96.2632,96.2909,5563.0
2015-06-19 10:30:00,104.39,104.39,104.27,104.33,9160.0,96.2817,96.2817,96.171,96.2263,9160.0
2015-06-19 10:35:00,104.36,104.48,104.36,104.41,6779.0,96.254,96.3647,96.254,96.3001,6779.0
2015-06-19 10:40:00,104.41,104.51,104.41,104.49,8484.0,96.3001,96.3923,96.3001,96.3739,8484.0
2015-06-19 10:45:00,104.5,104.6,104.5,104.6,9698.0,96.3831,96.4753,96.3831,96.4753,9698.0
2015-06-19 10:50:00,104.6,104.69,104.6,104.69,8192.0,96.4753,96.5584,96.4753,96.5584,8192.0
2015-06-19 10:55:00,104.69,104.72,104.66,104.69,6981.0,96.5584,96.586,96.5307,96.5584,6981.0
2015-06-19 11:00:00,104.69,104.74,104.63,104.72,11512.0,96.5584,96.6045,96.503,96.586,11512.0
2015-06-19 11:05:00,104.71,104.74,104.66,104.68,12103.0,96.5768,96.6045,96.5307,96.5491,12103.0
2015-06-19 11:10:00,104.69,104.71,104.62,104.65,12289.0,96.5584,96.5768,96.4938,96.5215,12289.0
2015-06-19 11:15:00,104.65,104.74,104.65,104.74,11096.0,96.5215,96.6045,96.5215,96.6045,11096.0
2015-06-19 11:20:00,104.74,104.76,104.68,104.72,6008.0,96.6045,96.6229,96.5491,96.586,6008.0
2015-06-19 11:25:00,104.74,104.74,104.64,104.65,5606.0,96.6045,96.6045,96.5122,96.5215,5606.0
2015-06-19 11:30:00,104.66,104.66,104.54,104.54,4859.0,96.5307,96.5307,96.42,96.42,4859.0
2015-06-19 11:35:00,104.54,104.64,104.54,104.58,4661.0,96.42,96.5122,96.42,96.4569,4661.0
2015-06-19 11:40:00,104.59,104.61,104.57,104.58,1800.0,96.4661,96.4846,96.4477,96.4569,1800.0
2015-06-19 11:45:00,104.56,104.57,104.47,104.48,3200.0,96.4385,96.4477,96.3554,96.3647,3200.0
2015-06-19 11:50:00,104.46,104.46,104.43,104.46,2800.0,96.3462,96.3462,96.3185,96.3462,2800.0
2015-06-19 11:55:00,104.47,104.49,104.43,104.49,2050.0,96.3554,96.3739,96.3185,96.3739,2050.0
2015-06-19 12:00:00,104.47,104.53,104.44,104.53,5309.0,96.3554,96.4108,96.3278,96.4108,5309.0
2015-06-19 12:05:00,104.53,104.57,104.49,104.51,6907.0,96.4108,96.4477,96.3739,96.3923,6907.0
2015-06-19 12:10:00,104.5,104.57,104.5,104.56,2257.0,96.3831,96.4477,96.3831,96.4385,2257.0
2015-06-19 12:15:00,104.56,104.66,104.56,104.66,12871.0,96.4385,96.5307,96.4385,96.5307,12871.0
2015-06-19 12:20:00,104.65,104.69,104.6,104.6,4771.0,96.5215,96.5584,96.4753,96.4753,4771.0
2015-06-19 12:25:00,104.61,104.65,104.6,104.63,4588.0,96.4846,96.5215,96.4753,96.503,4588.0
2015-06-19 12:30:00,104.62,104.67,104.58,104.67,3457.0,96.4938,96.5399,96.4569,96.5399,3457.0
2015-06-19 12:35:00,104.66,104.67,104.59,104.6,2459.0,96.5307,96.5399,96.4661,96.4753,2459.0
2015-06-19 12:40:00,104.6,104.65,104.6,104.65,3300.0,96.4753,96.5215,96.4753,96.5215,3300.0
2015-06-19 12:45:00,104.64,104.7,104.64,104.69,1900.0,96.5122,96.5676,96.5122,96.5584,1900.0
2015-06-19 12:50:00,104.7,104.71,104.66,104.67,6471.0,96.5676,96.5768,96.5307,96.5399,6471.0
2015-06-19 12:55:00,104.66,104.71,104.62,104.62,9417.0,96.5307,96.5768,96.4938,96.4938,9417.0
2015-06-19 13:00:00,104.62,104.63,104.6,104.6,1800.0,96.4938,96.503,96.4753,96.4753,1800.0
2015-06-19 13:05:00,104.59,104.59,104.49,104.49,2453.0,96.4661,96.4661,96.3739,96.3739,2453.0
2015-06-19 13:10:00,104.49,104.53,104.47,104.47,5091.0,96.3739,96.4108,96.3554,96.3554,5091.0
2015-06-19 13:15:00,104.48,104.54,104.46,104.53,3337.0,96.3647,96.42,96.3462,96.4108,3337.0
2015-06-19 13:20:00,104.53,104.53,104.5,104.53,3164.0,96.4108,96.4108,96.3831,96.4108,3164.0
2015-06-19 13:25:00,104.53,104.59,104.53,104.59,2998.0,96.4108,96.4661,96.4108,96.4661,2998.0
2015-06-19 13:30:00,104.57,104.7,104.56,104.68,9801.0,96.4477,96.5676,96.4385,96.5491,9801.0
2015-06-19 13:35:00,104.7,104.71,104.66,104.66,2500.0,96.5676,96.5768,96.5307,96.5307,2500.0
2015-06-19 13:40:00,104.64,104.64,104.6,104.6,3351.0,96.5122,96.5122,96.4753,96.4753,3351.0
2015-06-19 13:45:00,104.62,104.68,104.61,104.67,3400.0,96.4938,96.5491,96.4846,96.5399,3400.0
2015-06-19 13:50:00,104.66,104.67,104.61,104.63,3261.0,96.5307,96.5399,96.4846,96.503,3261.0
2015-06-19 13:55:00,104.61,104.65,104.59,104.62,11504.0,96.4846,96.5215,96.4661,96.4938,11504.0
2015-06-19 14:00:00,104.6,104.61,104.54,104.54,3600.0,96.4753,96.4846,96.42,96.42,3600.0
2015-06-19 14:05:00,104.55,104.56,104.51,104.51,4403.0,96.4292,96.4385,96.3923,96.3923,4403.0
2015-06-19 14:10:00,104.5,104.54,104.48,104.49,3154.0,96.3831,96.42,96.3647,96.3739,3154.0
2015-06-19 14:15:00,104.5,104.56,104.5,104.55,6579.0,96.3831,96.4385,96.3831,96.4292,6579.0
2015-06-19 14:20:00,104.54,104.54,104.47,104.48,5117.0,96.42,96.42,96.3554,96.3647,5117.0
2015-06-19 14:25:00,104.48,104.48,104.42,104.48,4698.0,96.3647,96.3647,96.3093,96.3647,4698.0
2015-06-19 14:30:00,104.47,104.5,104.44,104.48,6973.0,96.3554,96.3831,96.3278,96.3647,6973.0
2015-06-19 14:35:00,104.49,104.52,104.49,104.49,4648.0,96.3739,96.4016,96.3739,96.3739,4648.0
2015-06-19 14:40:00,104.5,104.52,104.48,104.48,2300.0,96.3831,96.4016,96.3647,96.3647,2300.0
2015-06-19 14:45:00,104.5,104.51,104.45,104.47,4800.0,96.3831,96.3923,96.337,96.3554,4800.0
2015-06-19 14:50:00,104.46,104.46,104.37,104.38,3963.0,96.3462,96.3462,96.2632,96.2724,3963.0
2015-06-19 14:55:00,104.39,104.46,104.39,104.42,3795.0,96.2817,96.3462,96.2817,96.3093,3795.0
2015-06-19 15:00:00,104.43,104.46,104.38,104.46,8048.0,96.3185,96.3462,96.2724,96.3462,8048.0
2015-06-19 15:05:00,104.46,104.47,104.37,104.41,7243.0,96.3462,96.3554,96.2632,96.3001,7243.0
2015-06-19 15:10:00,104.41,104.43,104.35,104.36,6209.0,96.3001,96.3185,96.2448,96.254,6209.0
2015-06-19 15:15:00,104.37,104.39,104.32,104.36,3200.0,96.2632,96.2817,96.2171,96.254,3200.0
2015-06-19 15:20:00,104.39,104.41,104.36,104.38,3548.0,96.2817,96.3001,96.254,96.2724,3548.0
2015-06-19 15:25:00,104.39,104.43,104.38,104.41,7943.0,96.2817,96.3185,96.2724,96.3001,7943.0
2015-06-19 15:30:00,104.4,104.48,104.36,104.48,12377.0,96.2909,96.3647,96.254,96.3647,12377.0
2015-06-19 15:35:00,104.51,104.52,104.43,104.45,7464.0,96.3923,96.4016,96.3185,96.337,7464.0
2015-06-19 15:40:00,104.45,104.48,104.41,104.44,11802.0,96.337,96.3647,96.3001,96.3278,11802.0
2015-06-19 15:45:00,104.43,104.58,104.43,104.58,18321.0,96.3185,96.4569,96.3185,96.4569,18321.0
2015-06-19 15:50:00,104.58,104.61,104.51,104.52,28232.0,96.4569,96.4846,96.3923,96.4016,28232.0
2015-06-19 15:55:00,104.52,104.52,104.28,104.28,67254.0,96.4016,96.4016,96.1802,96.1802,67254.0
2015-06-22 09:30:00,105.03,105.04,103.54,105.03,27112.0,96.8719,96.8812,95.4977,96.8719,27112.0
2015-06-22 09:35:00,105.08,105.29,104.73,104.8,16946.0,96.9181,97.1117,96.5952,96.6598,16946.0
2015-06-22 09:40:00,104.92,104.99,104.74,104.83,12500.0,96.7705,96.8351,96.6045,96.6875,12500.0
2015-06-22 09:45:00,104.83,105.06,104.82,105.02,11886.0,96.6875,96.8996,96.6783,96.8627,11886.0
2015-06-22 09:50:00,105.01,105.03,104.88,104.88,6599.0,96.8535,96.8719,96.7336,96.7336,6599.0
2015-06-22 09:55:00,104.92,105.02,104.87,104.94,8192.0,96.7705,96.8627,96.7244,96.7889,8192.0
2015-06-22 10:00:00,104.96,104.96,104.8,104.88,4215.0,96.8074,96.8074,96.6598,96.7336,4215.0
2015-06-22 10:05:00,104.91,104.97,104.88,104.96,4434.0,96.7613,96.8166,96.7336,96.8074,4434.0
2015-06-22 10:10:00,104.99,105.05,104.9,105.0,10091.0,96.8351,96.8904,96.752,96.8443,10091.0
2015-06-22 10:15:00,105.0,105.05,104.9,104.97,5308.0,96.8443,96.8904,96.752,96.8166,5308.0
2015-06-22 10:20:00,104.95,105.0,104.91,104.96,1590.0,96.7982,96.8443,96.7613,96.8074,1590.0
2015-06-22 10:25:00,104.98,105.03,104.92,104.95,3417.0,96.8258,96.8719,96.7705,96.7982,3417.0
2015-06-22 10:30:00,104.97,105.11,104.97,105.05,8100.0,96.8166,96.9457,96.8166,96.8904,8100.0
2015-06-22 10:35:00,105.02,105.11,105.02,105.07,4275.0,96.8627,96.9457,96.8627,96.9088,4275.0
2015-06-22 10:40:00,105.05,105.19,105.02,105.18,5049.0,96.8904,97.0195,96.8627,97.0103,5049.0
2015-06-22 10:45:00,105.18,105.2,105.04,105.05,9582.0,97.0103,97.0287,96.8812,96.8904,9582.0
2015-06-22 10:50:00,105.05,105.11,104.99,105.03,6493.0,96.8904,96.9457,96.8351,96.8719,6493.0
2015-06-22 10:55:00,104.99,105.12,104.99,105.09,9651.0,96.8351,96.955,96.8351,96.9273,9651.0
2015-06-22 11:00:00,105.09,105.27,105.07,105.24,13667.0,96.9273,97.0933,96.9088,97.0656,13667.0
2015-06-22 11:05:00,105.24,105.45,105.23,105.42,15886.0,97.0656,97.2593,97.0564,97.2317,15886.0
2015-06-22 11:10:00,105.42,105.44,105.36,105.36,5300.0,97.2317,97.2501,97.1763,97.1763,5300.0
2015-06-22 11:15:00,105.35,105.46,105.35,105.43,8336.0,97.1671,97.2685,97.1671,97.2409,8336.0
2015-06-22 11:20:00,105.4,105.55,105.4,105.51,7074.0,97.2132,97.3516,97.2132,97.3147,7074.0
2015-06-22 11:25:00,105.49,105.51,105.39,105.51,13798.0,97.2962,97.3147,97.204,97.3147,13798.0
2015-06-22 11:30:00,105.48,105.52,105.37,105.37,6300.0,97.287,97.3239,97.1855,97.1855,6300.0
2015-06-22 11:35:00,105.36,105.44,105.35,105.35,6827.0,97.1763,97.2501,97.1671,97.1671,6827.0
2015-06-22 11:40:00,105.36,105.4,105.28,105.4,12205.0,97.1763,97.2132,97.1025,97.2132,12205.0
2015-06-22 11:45:00,105.4,105.41,105.33,105.36,10876.0,97.2132,97.2224,97.1486,97.1763,10876.0
2015-06-22 11:50:00,105.36,105.39,105.34,105.38,10475.0,97.1763,97.204,97.1579,97.1948,10475.0
2015-06-22 11:55:00,105.37,105.37,105.26,105.26,6447.0,97.1855,97.1855,97.0841,97.0841,6447.0
2015-06-22 12:00:00,105.25,105.26,105.21,105.21,3080.0,97.0749,97.0841,97.038,97.038,3080.0
2015-06-22 12:05:00,105.2,105.22,105.09,105.13,4535.0,97.0287,97.0472,96.9273,96.9642,4535.0
2015-06-22 12:10:00,105.12,105.18,105.07,105.11,9055.0,96.955,97.0103,96.9088,96.9457,9055.0
2015-06-22 12:15:00,105.12,105.22,105.12,105.16,3593.0,96.955,97.0472,96.955,96.9918,3593.0
2015-06-22 12:20:00,105.11,105.13,104.99,105.09,63802.0,96.9457,96.9642,96.8351,96.9273,63802.0
2015-06-22 12:25:00,105.06,105.06,104.93,104.94,10175.0,96.8996,96.8996,96.7797,96.7889,10175.0
2015-06-22 12:30:00,104.94,105.09,104.94,105.04,5159.0,96.7889,96.9273,96.7889,96.8812,5159.0
2015-06-22 12:35:00,105.06,105.13,105.06,105.13,4700.0,96.8996,96.9642,96.8996,96.9642,4700.0
2015-06-22 12:40:00,105.12,105.12,105.0,105.01,4645.0,96.955,96.955,96.8443,96.8535,4645.0
2015-06-22 12:45:00,105.02,105.13,104.99,105.12,55700.0,96.8627,96.9642,96.8351,96.955,55700.0
2015-06-22 12:50:00,105.11,105.15,105.09,105.09,16366.0,96.9457,96.9826,96.9273,96.9273,16366.0
2015-06-22 12:55:00,105.1,105.19,105.1,105.13,14198.0,96.9365,97.0195,96.9365,96.9642,14198.0
2015-06-22 13:00:00,105.13,105.17,105.11,105.15,12688.0,96.9642,97.0011,96.9457,96.9826,12688.0
2015-06-22 13:05:00,105.14,105.16,105.06,105.07,6310.0,96.9734,96.9918,96.8996,96.9088,6310.0
2015-06-22 13:10:00,105.08,105.08,105.01,105.01,3500.0,96.9181,96.9181,96.8535,96.8535,3500.0
2015-06-22 13:15:00,104.98,105.03,104.96,105.03,3661.0,96.8258,96.8719,96.8074,96.8719,3661.0
2015-06-22 13:20:00,105.03,105.07,105.01,105.01,4452.0,96.8719,96.9088,96.8535,96.8535,4452.0
2015-06-22 13:25:00,105.02,105.03,105.0,105.01,3892.0,96.8627,96.8719,96.8443,96.8535,3892.0
2015-06-22 13:30:00,105.0,105.05,104.94,104.99,75087.0,96.8443,96.8904,96.7889,96.8351,75087.0
2015-06-22 13:35:00,104.98,105.07,104.97,105.07,3800.0,96.8258,96.9088,96.8166,96.9088,3800.0
2015-06-22 13:40:00,105.08,105.16,105.05,105.12,5200.0,96.9181,96.9918,96.8904,96.955,5200.0
2015-06-22 13:45:00,105.11,105.15,105.07,105.13,18223.0,96.9457,96.9826,96.9088,96.9642,18223.0
2015-06-22 13:50:00,105.13,105.16,105.1,105.11,13116.0,96.9642,96.9918,96.9365,96.9457,13116.0
2015-06-22 13:55:00,105.08,105.17,105.06,105.17,4217.0,96.9181,97.0011,96.8996,97.0011,4217.0
2015-06-22 14:00:00,105.17,105.19,105.09,105.19,5737.0,97.0011,97.0195,96.9273,97.0195,5737.0
2015-06-22 14:05:00,105.19,105.29,105.19,105.23,7069.0,97.0195,97.1117,97.0195,97.0564,7069.0
2015-06-22 14:10:00,105.23,105.24,105.19,105.2,5800.0,97.0564,97.0656,97.0195,97.0287,5800.0
2015-06-22 14:15:00,105.21,105.25,105.18,105.18,4684.0,97.038,97.0749,97.0103,97.0103,4684.0
2015-06-22 14:20:00,105.17,105.24,105.15,105.21,5168.0,97.0011,97.0656,96.9826,97.038,5168.0
2015-06-22 14:25:00,105.2,105.2,105.13,105.18,4800.0,97.0287,97.0287,96.9642,97.0103,4800.0
2015-06-22 14:30:00,105.18,105.23,105.1,105.2,8295.0,97.0103,97.0564,96.9365,97.0287,8295.0
2015-06-22 14:35:00,105.21,105.3,105.21,105.29,6254.0,97.038,97.121,97.038,97.1117,6254.0
2015-06-22 14:40:00,105.3,105.33,105.25,105.33,5243.0,97.121,97.1486,97.0749,97.1486,5243.0
2015-06-22 14:45:00,105.33,105.33,105.23,105.3,6368.0,97.1486,97.1486,97.0564,97.121,6368.0
2015-06-22 14:50:00,105.34,105.37,105.33,105.37,5806.0,97.1579,97.1855,97.1486,97.1855,5806.0
2015-06-22 14:55:00,105.38,105.4,105.34,105.36,9996.0,97.1948,97.2132,97.1579,97.1763,9996.0
2015-06-22 15:00:00,105.36,105.4,105.32,105.37,12145.0,97.1763,97.2132,97.1394,97.1855,12145.0
2015-06-22 15:05:00,105.39,105.42,105.36,105.42,10972.0,97.204,97.2317,97.1763,97.2317,10972.0
2015-06-22 15:10:00,105.43,105.5,105.4,105.45,33111.0,97.2409,97.3054,97.2132,97.2593,33111.0
2015-06-22 15:15:00,105.45,105.45,105.38,105.45,8663.0,97.2593,97.2593,97.1948,97.2593,8663.0
2015-06-22 15:20:00,105.45,105.51,105.44,105.51,13406.0,97.2593,97.3147,97.2501,97.3147,13406.0
2015-06-22 15:25:00,105.5,105.5,105.4,105.4,11160.0,97.3054,97.3054,97.2132,97.2132,11160.0
2015-06-22 15:30:00,105.42,105.47,105.41,105.43,12661.0,97.2317,97.2778,97.2224,97.2409,12661.0
2015-06-22 15:35:00,105.43,105.43,105.34,105.38,19409.0,97.2409,97.2409,97.1579,97.1948,19409.0
2015-06-22 15:40:00,105.38,105.41,105.35,105.39,21767.0,97.1948,97.2224,97.1671,97.204,21767.0
2015-06-22 15:45:00,105.39,105.48,105.36,105.48,59905.0,97.204,97.287,97.1763,97.287,59905.0
2015-06-22 15:50:00,105.47,105.58,105.47,105.51,51280.0,97.2778,97.3792,97.2778,97.3147,51280.0
2015-06-22 15:55:00,105.52,105.53,105.38,105.5,61169.0,97.3239,97.3331,97.1948,97.3054,61169.0
2015-06-23 09:30:00,105.65,105.67,104.97,105.05,58160.0,97.4438,97.4622,96.8166,96.8904,58160.0
2015-06-23 09:35:00,105.05,105.17,104.73,104.77,34940.0,96.8904,97.0011,96.5952,96.6321,34940.0
2015-06-23 09:40:00,104.75,104.75,104.24,104.27,48021.0,96.6137,96.6137,96.1433,96.171,48021.0
2015-06-23 09:45:00,104.29,104.62,104.25,104.59,28521.0,96.1894,96.4938,96.1525,96.4661,28521.0
2015-06-23 09:50:00,104.6,105.12,104.58,105.06,10048.0,96.4753,96.955,96.4569,96.8996,10048.0
2015-06-23 09:55:00,105.09,105.4,105.07,105.4,5900.0,96.9273,97.2132,96.9088,97.2132,5900.0
2015-06-23 10:00:00,105.38,105.41,105.18,105.29,32771.0,97.1948,97.2224,97.0103,97.1117,32771.0
2015-06-23 10:05:00,105.34,105.41,105.07,105.1,9932.0,97.1579,97.2224,96.9088,96.9365,9932.0
2015-06-23 10:10:00,105.08,105.31,105.08,105.3,11039.0,96.9181,97.1302,96.9181,97.121,11039.0
2015-06-23 10:15:00,105.33,105.35,104.95,104.96,23552.0,97.1486,97.1671,96.7982,96.8074,23552.0
2015-06-23 10:20:00,104.94,105.11,104.93,105.09,15290.0,96.7889,96.9457,96.7797,96.9273,15290.0
2015-06-23 10:25:00,105.11,105.19,105.05,105.07,10221.0,96.9457,97.0195,96.8904,96.9088,10221.0
2015-06-23 10:30:00,105.09,105.16,105.01,105.06,45941.0,96.9273,96.9918,96.8535,96.8996,45941.0
2015-06-23 10:35:00,105.04,105.09,104.92,104.92,9198.0,96.8812,96.9273,96.7705,96.7705,9198.0
2015-06-23 10:40:00,104.91,104.93,104.75,104.89,18532.0,96.7613,96.7797,96.6137,96.7428,18532.0
2015-06-23 10:45:00,104.89,105.02,104.74,104.74,22288.0,96.7428,96.8627,96.6045,96.6045,22288.0
2015-06-23 10:50:00,104.75,104.93,104.72,104.91,26329.0,96.6137,96.7797,96.586,96.7613,26329.0
2015-06-23 10:55:00,104.94,104.94,104.84,104.89,6842.0,96.7889,96.7889,96.6967,96.7428,6842.0
2015-06-23 11:00:00,104.92,104.93,104.83,104.86,5515.0,96.7705,96.7797,96.6875,96.7151,5515.0
2015-06-23 11:05:00,104.86,105.02,104.85,104.96,4300.0,96.7151,96.8627,96.7059,96.8074,4300.0
2015-06-23 11:10:00,104.97,105.03,104.97,104.99,3456.0,96.8166,96.8719,96.8166,96.8351,3456.0
2015-06-23 11:15:00,104.98,105.03,104.89,105.01,6100.0,96.8258,96.8719,96.7428,96.8535,6100.0
2015-06-23 11:20:00,105.02,105.04,104.95,104.98,4075.0,96.8627,96.8812,96.7982,96.8258,4075.0
2015-06-23 11:25:00,104.99,105.01,104.9,104.92,4301.0,96.8351,96.8535,96.752,96.7705,4301.0
2015-06-23 11:30:00,104.9,104.93,104.87,104.87,5081.0,96.752,96.7797,96.7244,96.7244,5081.0
2015-06-23 11:35:00,104.87,105.06,104.87,105.0,5571.0,96.7244,96.8996,96.7244,96.8443,5571.0
2015-06-23 11:40:00,105.01,105.02,104.92,104.92,2481.0,96.8535,96.8627,96.7705,96.7705,2481.0
2015-06-23 11:45:00,104.96,105.06,104.95,105.03,3462.0,96.8074,96.8996,96.7982,96.8719,3462.0
2015-06-23 11:50:00,105.05,105.06,104.93,104.93,5474.0,96.8904,96.8996,96.7797,96.7797,5474.0
2015-06-23 11:55:00,104.93,104.93,104.8,104.8,4100.0,96.7797,96.7797,96.6598,96.6598,4100.0
2015-06-23 12:00:00,104.82,104.84,104.75,104.81,4438.0,96.6783,96.6967,96.6137,96.669,4438.0
2015-06-23 12:05:00,104.82,104.83,104.77,104.79,3540.0,96.6783,96.6875,96.6321,96.6506,3540.0
2015-06-23 12:10:00,104.79,104.85,104.76,104.81,5016.0,96.6506,96.7059,96.6229,96.669,5016.0
2015-06-23 12:15:00,104.84,104.88,104.82,104.83,2500.0,96.6967,96.7336,96.6783,96.6875,2500.0
2015-06-23 12:20:00,104.83,104.9,104.82,104.82,2500.0,96.6875,96.752,96.6783,96.6783,2500.0
2015-06-23 12:25:00,104.77,104.84,104.77,104.82,2600.0,96.6321,96.6967,96.6321,96.6783,2600.0
2015-06-23 12:30:00,104.82,104.83,104.75,104.81,3400.0,96.6783,96.6875,96.6137,96.669,3400.0
2015-06-23 12:35:00,104.81,104.86,104.78,104.79,3658.0,96.669,96.7151,96.6414,96.6506,3658.0
2015-06-23 12:40:00,104.78,104.81,104.77,104.79,3250.0,96.6414,96.669,96.6321,96.6506,3250.0
2015-06-23 12:45:00,104.76,104.81,104.75,104.79,1900.0,96.6229,96.669,96.6137,96.6506,1900.0
2015-06-23 12:50:00,104.81,104.85,104.78,104.78,3100.0,96.669,96.7059,96.6414,96.6414,3100.0
2015-06-23 12:55:00,104.77,104.8,104.74,104.76,3776.0,96.6321,96.6598,96.6045,96.6229,3776.0
2015-06-23 13:00:00,104.77,104.82,104.72,104.75,5178.0,96.6321,96.6783,96.586,96.6137,5178.0
2015-06-23 13:05:00,104.76,104.78,104.67,104.74,6744.0,96.6229,96.6414,96.5399,96.6045,6744.0
2015-06-23 13:10:00,104.74,104.77,104.67,104.67,4103.0,96.6045,96.6321,96.5399,96.5399,4103.0
2015-06-23 13:15:00,104.68,104.81,104.68,104.76,2900.0,96.5491,96.669,96.5491,96.6229,2900.0
2015-06-23 13:20:00,104.79,104.79,104.73,104.73,2300.0,96.6506,96.6506,96.5952,96.5952,2300.0
2015-06-23 13:25:00,104.73,104.84,104.73,104.82,3653.0,96.5952,96.6967,96.5952,96.6783,3653.0
2015-06-23 13:30:00,104.82,104.87,104.81,104.85,3097.0,96.6783,96.7244,96.669,96.7059,3097.0
2015-06-23 13:35:00,104.88,104.96,104.85,104.93,5893.0,96.7336,96.8074,96.7059,96.7797,5893.0
2015-06-23 13:40:00,104.93,104.99,104.93,104.94,4250.0,96.7797,96.8351,96.7797,96.7889,4250.0
2015-06-23 13:45:00,104.96,104.97,104.92,104.92,4061.0,96.8074,96.8166,96.7705,96.7705,4061.0
2015-06-23 13:50:00,104.92,104.94,104.88,104.93,2745.0,96.7705,96.7889,96.7336,96.7797,2745.0
2015-06-23 13:55:00,104.91,104.96,104.82,104.93,9690.0,96.7613,96.8074,96.6783,96.7797,9690.0
2015-06-23 14:00:00,104.91,104.99,104.91,104.98,3150.0,96.7613,96.8351,96.7613,96.8258,3150.0
2015-06-23 14:05:00,105.0,105.0,104.88,104.9,5147.0,96.8443,96.8443,96.7336,96.752,5147.0
2015-06-23 14:10:00,104.93,104.97,104.92,104.92,5684.0,96.7797,96.8166,96.7705,96.7705,5684.0
2015-06-23 14:15:00,104.92,104.97,104.87,104.87,4600.0,96.7705,96.8166,96.7244,96.7244,4600.0
2015-06-23 14:20:00,104.88,104.95,104.88,104.9,6036.0,96.7336,96.7982,96.7336,96.752,6036.0
2015-06-23 14:25:00,104.91,104.95,104.85,104.85,6700.0,96.7613,96.7982,96.7059,96.7059,6700.0
2015-06-23 14:30:00,104.85,104.86,104.77,104.81,11109.0,96.7059,96.7151,96.6321,96.669,11109.0
2015-06-23 14:35:00,104.81,104.82,104.71,104.75,13489.0,96.669,96.6783,96.5768,96.6137,13489.0
2015-06-23 14:40:00,104.77,104.85,104.76,104.83,8198.0,96.6321,96.7059,96.6229,96.6875,8198.0
2015-06-23 14:45:00,104.84,104.86,104.74,104.75,17803.0,96.6967,96.7151,96.6045,96.6137,17803.0
2015-06-23 14:50:00,104.75,104.81,104.74,104.77,8061.0,96.6137,96.669,96.6045,96.6321,8061.0
2015-06-23 14:55:00,104.76,104.78,104.72,104.74,8344.0,96.6229,96.6414,96.586,96.6045,8344.0
2015-06-23 15:00:00,104.75,104.82,104.7,104.71,13652.0,96.6137,96.6783,96.5676,96.5768,13652.0
2015-06-23 15:05:00,104.71,104.74,104.69,104.74,5866.0,96.5768,96.6045,96.5584,96.6045,5866.0
2015-06-23 15:10:00,104.75,104.75,104.64,104.64,17928.0,96.6137,96.6137,96.5122,96.5122,17928.0
2015-06-23 15:15:00,104.66,104.66,104.6,104.61,11262.0,96.5307,96.5307,96.4753,96.4846,11262.0
2015-06-23 15:20:00,104.62,104.62,104.58,104.61,18366.0,96.4938,96.4938,96.4569,96.4846,18366.0
2015-06-23 15:25:00,104.61,104.61,104.54,104.54,23015.0,96.4846,96.4846,96.42,96.42,23015.0
2015-06-23 15:30:00,104.54,104.61,104.53,104.59,22280.0,96.42,96.4846,96.4108,96.4661,22280.0
2015-06-23 15:35:00,104.6,104.62,104.54,104.57,33031.0,96.4753,96.4938,96.42,96.4477,33031.0
2015-06-23 15:40:00,104.57,104.57,104.52,104.54,31159.0,96.4477,96.4477,96.4016,96.42,31159.0
2015-06-23 15:45:00,104.55,104.62,104.52,104.55,36400.0,96.4292,96.4938,96.4016,96.4292,36400.0
2015-06-23 15:50:00,104.56,104.76,104.53,104.76,32466.0,96.4385,96.6229,96.4108,96.6229,32466.0
2015-06-23 15:55:00,104.75,104.84,104.71,104.77,63693.0,96.6137,96.6967,96.5768,96.6321,63693.0
2015-06-24 09:30:00,104.34,104.77,104.3,104.59,37200.0,96.2355,96.6321,96.1986,96.4661,37200.0
2015-06-24 09:35:00,104.48,104.56,104.27,104.36,16802.0,96.3647,96.4385,96.171,96.254,16802.0
2015-06-24 09:40:00,104.4,104.4,104.18,104.18,26094.0,96.2909,96.2909,96.088,96.088,26094.0
2015-06-24 09:45:00,104.18,104.19,104.0,104.11,27313.0,96.088,96.0972,95.9219,96.0234,27313.0
2015-06-24 09:50:00,104.11,104.11,104.01,104.03,13345.0,96.0234,96.0234,95.9312,95.9496,13345.0
2015-06-24 09:55:00,104.03,104.17,104.02,104.13,11903.0,95.9496,96.0787,95.9404,96.0419,11903.0
2015-06-24 10:00:00,104.14,104.26,104.13,104.25,10915.0,96.0511,96.1618,96.0419,96.1525,10915.0
2015-06-24 10:05:00,104.26,104.27,104.02,104.04,18031.0,96.1618,96.171,95.9404,95.9588,18031.0
2015-06-24 10:10:00,104.03,104.05,103.9,103.92,17005.0,95.9496,95.9681,95.8297,95.8482,17005.0
2015-06-24 10:15:00,103.92,104.01,103.85,103.9,27616.0,95.8482,95.9312,95.7836,95.8297,27616.0
2015-06-24 10:20:00,103.87,103.89,103.77,103.81,18229.0,95.802,95.8205,95.7098,95.7467,18229.0
2015-06-24 10:25:00,103.81,104.2,103.81,104.13,26021.0,95.7467,96.1064,95.7467,96.0419,26021.0
2015-06-24 10:30:00,104.12,104.2,104.07,104.07,16420.0,96.0326,96.1064,95.9865,95.9865,16420.0
2015-06-24 10:35:00,104.09,104.12,104.07,104.07,8862.0,96.005,96.0326,95.9865,95.9865,8862.0
2015-06-24 10:40:00,104.07,104.13,104.05,104.1,7519.0,95.9865,96.0419,95.9681,96.0142,7519.0
2015-06-24 10:45:00,104.1,104.15,104.09,104.11,9925.0,96.0142,96.0603,96.005,96.0234,9925.0
2015-06-24 10:50:00,104.1,104.16,104.08,104.12,10467.0,96.0142,96.0695,95.9957,96.0326,10467.0
2015-06-24 10:55:00,104.11,104.13,104.03,104.03,4843.0,96.0234,96.0419,95.9496,95.9496,4843.0
2015-06-24 11:00:00,104.06,104.06,103.92,103.98,6244.0,95.9773,95.9773,95.8482,95.9035,6244.0
2015-06-24 11:05:00,104.01,104.03,103.94,104.02,2732.0,95.9312,95.9496,95.8666,95.9404,2732.0
2015-06-24 11:10:00,104.03,104.03,103.92,104.03,5528.0,95.9496,95.9496,95.8482,95.9496,5528.0
2015-06-24 11:15:00,103.99,103.99,103.86,103.99,9300.0,95.9127,95.9127,95.7928,95.9127,9300.0
2015-06-24 11:20:00,103.98,104.0,103.93,103.93,3800.0,95.9035,95.9219,95.8574,95.8574,3800.0
2015-06-24 11:25:00,103.93,104.04,103.91,103.98,6373.0,95.8574,95.9588,95.8389,95.9035,6373.0
2015-06-24 11:30:00,104.0,104.0,103.9,103.9,6000.0,95.9219,95.9219,95.8297,95.8297,6000.0
2015-06-24 11:35:00,103.88,104.02,103.85,103.89,16123.0,95.8113,95.9404,95.7836,95.8205,16123.0
2015-06-24 11:40:00,103.88,103.92,103.79,103.92,11921.0,95.8113,95.8482,95.7283,95.8482,11921.0
2015-06-24 11:45:00,103.91,103.94,103.83,103.83,8539.0,95.8389,95.8666,95.7652,95.7652,8539.0
2015-06-24 11:50:00,103.83,103.91,103.76,103.89,26291.0,95.7652,95.8389,95.7006,95.8205,26291.0
2015-06-24 11:55:00,103.89,103.96,103.88,103.88,7957.0,95.8205,95.8851,95.8113,95.8113,7957.0
2015-06-24 12:00:00,103.9,103.93,103.77,103.78,19725.0,95.8297,95.8574,95.7098,95.719,19725.0
2015-06-24 12:05:00,103.8,103.84,103.78,103.78,2608.0,95.7375,95.7744,95.719,95.719,2608.0
2015-06-24 12:10:00,103.78,103.79,103.7,103.75,12848.0,95.719,95.7283,95.6453,95.6914,12848.0
2015-06-24 12:15:00,103.77,103.86,103.76,103.85,6480.0,95.7098,95.7928,95.7006,95.7836,6480.0
2015-06-24 12:20:00,103.86,103.89,103.73,103.77,5631.0,95.7928,95.8205,95.6729,95.7098,5631.0
2015-06-24 12:25:00,103.79,103.81,103.76,103.77,4260.0,95.7283,95.7467,95.7006,95.7098,4260.0
2015-06-24 12:30:00,103.77,103.82,103.72,103.8,4700.0,95.7098,95.7559,95.6637,95.7375,4700.0
2015-06-24 12:35:00,103.83,103.88,103.83,103.84,2953.0,95.7652,95.8113,95.7652,95.7744,2953.0
2015-06-24 12:40:00,103.85,103.85,103.76,103.76,4701.0,95.7836,95.7836,95.7006,95.7006,4701.0
2015-06-24 12:45:00,103.79,103.92,103.62,103.67,19262.0,95.7283,95.8482,95.5715,95.6176,19262.0
2015-06-24 12:50:00,103.64,103.66,103.57,103.62,7750.0,95.5899,95.6084,95.5253,95.5715,7750.0
2015-06-24 12:55:00,103.63,103.65,103.6,103.64,6002.0,95.5807,95.5991,95.553,95.5899,6002.0
2015-06-24 13:00:00,103.65,103.65,103.61,103.63,5088.0,95.5991,95.5991,95.5622,95.5807,5088.0
2015-06-24 13:05:00,103.62,103.67,103.58,103.67,7121.0,95.5715,95.6176,95.5346,95.6176,7121.0
2015-06-24 13:10:00,103.65,103.65,103.56,103.64,7568.0,95.5991,95.5991,95.5161,95.5899,7568.0
2015-06-24 13:15:00,103.65,103.66,103.54,103.55,9801.0,95.5991,95.6084,95.4977,95.5069,9801.0
2015-06-24 13:20:00,103.56,103.56,103.36,103.36,13000.0,95.5161,95.5161,95.3317,95.3317,13000.0
2015-06-24 13:25:00,103.36,103.4,103.31,103.34,13795.0,95.3317,95.3686,95.2855,95.3132,13795.0
2015-06-24 13:30:00,103.33,103.39,103.33,103.38,12501.0,95.304,95.3593,95.304,95.3501,12501.0
2015-06-24 13:35:00,103.37,103.38,103.31,103.36,7152.0,95.3409,95.3501,95.2855,95.3317,7152.0
2015-06-24 13:40:00,103.37,103.37,103.23,103.23,33123.0,95.3409,95.3409,95.2118,95.2118,33123.0
2015-06-24 13:45:00,103.23,103.28,103.21,103.26,10142.0,95.2118,95.2579,95.1933,95.2394,10142.0
2015-06-24 13:50:00,103.23,103.24,103.15,103.2,7779.0,95.2118,95.221,95.138,95.1841,7779.0
2015-06-24 13:55:00,103.19,103.24,103.19,103.22,9302.0,95.1749,95.221,95.1749,95.2025,9302.0
2015-06-24 14:00:00,103.22,103.26,103.21,103.23,5908.0,95.2025,95.2394,95.1933,95.2118,5908.0
2015-06-24 14:05:00,103.21,103.23,103.16,103.19,9362.0,95.1933,95.2118,95.1472,95.1749,9362.0
2015-06-24 14:10:00,103.19,103.23,103.13,103.2,10320.0,95.1749,95.2118,95.1195,95.1841,10320.0
2015-06-24 14:15:00,103.22,103.22,103.13,103.14,8029.0,95.2025,95.2025,95.1195,95.1287,8029.0
2015-06-24 14:20:00,103.14,103.2,103.13,103.19,6200.0,95.1287,95.1841,95.1195,95.1749,6200.0
2015-06-24 14:25:00,103.19,103.2,103.16,103.18,5708.0,95.1749,95.1841,95.1472,95.1656,5708.0
2015-06-24 14:30:00,103.18,103.27,103.17,103.24,7667.0,95.1656,95.2486,95.1564,95.221,7667.0
2015-06-24 14:35:00,103.26,103.34,103.2,103.29,15662.0,95.2394,95.3132,95.1841,95.2671,15662.0
2015-06-24 14:40:00,103.3,103.34,103.29,103.29,15563.0,95.2763,95.3132,95.2671,95.2671,15563.0
2015-06-24 14:45:00,103.31,103.35,103.25,103.25,10331.0,95.2855,95.3224,95.2302,95.2302,10331.0
2015-06-24 14:50:00,103.27,103.33,103.25,103.29,29273.0,95.2486,95.304,95.2302,95.2671,29273.0
2015-06-24 14:55:00,103.32,103.36,103.25,103.25,7399.0,95.2948,95.3317,95.2302,95.2302,7399.0
2015-06-24 15:00:00,103.26,103.31,103.24,103.25,11431.0,95.2394,95.2855,95.221,95.2302,11431.0
2015-06-24 15:05:00,103.25,103.28,103.21,103.23,12097.0,95.2302,95.2579,95.1933,95.2118,12097.0
2015-06-24 15:10:00,103.25,103.25,103.14,103.17,14726.0,95.2302,95.2302,95.1287,95.1564,14726.0
2015-06-24 15:15:00,103.17,103.18,103.13,103.17,13408.0,95.1564,95.1656,95.1195,95.1564,13408.0
2015-06-24 15:20:00,103.17,103.22,103.14,103.22,21763.0,95.1564,95.2025,95.1287,95.2025,21763.0
2015-06-24 15:25:00,103.22,103.27,103.18,103.2,18522.0,95.2025,95.2486,95.1656,95.1841,18522.0
2015-06-24 15:30:00,103.2,103.23,103.18,103.2,17711.0,95.1841,95.2118,95.1656,95.1841,17711.0
2015-06-24 15:35:00,103.2,103.24,103.09,103.11,25860.0,95.1841,95.221,95.0826,95.1011,25860.0
2015-06-24 15:40:00,103.13,103.2,103.12,103.18,20627.0,95.1195,95.1841,95.1103,95.1656,20627.0
2015-06-24 15:45:00,103.18,103.18,103.02,103.05,45547.0,95.1656,95.1656,95.0181,95.0457,45547.0
2015-06-24 15:50:00,103.05,103.12,103.03,103.12,43464.0,95.0457,95.1103,95.0273,95.1103,43464.0
2015-06-24 15:55:00,103.11,103.16,102.98,103.05,122530.0,95.1011,95.1472,94.9812,95.0457,122530.0
2015-06-25 09:30:00,103.36,103.48,103.09,103.28,31240.0,95.3317,95.4423,95.0826,95.2579,31240.0
2015-06-25 09:35:00,103.27,103.31,102.98,103.16,15008.0,95.2486,95.2855,94.9812,95.1472,15008.0
2015-06-25 09:40:00,103.12,103.23,102.92,103.09,21330.0,95.1103,95.2118,94.9258,95.0826,21330.0
2015-06-25 09:45:00,103.1,103.31,103.06,103.27,13900.0,95.0919,95.2855,95.055,95.2486,13900.0
2015-06-25 09:50:00,103.23,103.45,103.14,103.32,11600.0,95.2118,95.4147,95.1287,95.2948,11600.0
2015-06-25 09:55:00,103.33,103.5,103.33,103.47,9850.0,95.304,95.4608,95.304,95.4331,9850.0
2015-06-25 10:00:00,103.48,103.54,103.43,103.46,6811.0,95.4423,95.4977,95.3962,95.4239,6811.0
2015-06-25 10:05:00,103.5,103.56,103.46,103.55,4343.0,95.4608,95.5161,95.4239,95.5069,4343.0
2015-06-25 10:10:00,103.54,103.73,103.5,103.7,7352.0,95.4977,95.6729,95.4608,95.6453,7352.0
2015-06-25 10:15:00,103.76,103.76,103.64,103.76,6075.0,95.7006,95.7006,95.5899,95.7006,6075.0
2015-06-25 10:20:00,103.73,103.86,103.71,103.82,7901.0,95.6729,95.7928,95.6545,95.7559,7901.0
2015-06-25 10:25:00,103.8,103.81,103.73,103.76,6979.0,95.7375,95.7467,95.6729,95.7006,6979.0
2015-06-25 10:30:00,103.74,103.74,103.64,103.67,7404.0,95.6821,95.6821,95.5899,95.6176,7404.0
2015-06-25 10:35:00,103.68,103.72,103.59,103.68,12280.0,95.6268,95.6637,95.5438,95.6268,12280.0
2015-06-25 10:40:00,103.69,103.76,103.66,103.72,10088.0,95.636,95.7006,95.6084,95.6637,10088.0
2015-06-25 10:45:00,103.74,103.85,103.74,103.83,6676.0,95.6821,95.7836,95.6821,95.7652,6676.0
2015-06-25 10:50:00,103.83,103.87,103.75,103.85,15700.0,95.7652,95.802,95.6914,95.7836,15700.0
2015-06-25 10:55:00,103.86,103.94,103.85,103.93,7449.0,95.7928,95.8666,95.7836,95.8574,7449.0
2015-06-25 11:00:00,103.97,104.04,103.95,104.04,6550.0,95.8943,95.9588,95.8758,95.9588,6550.0
2015-06-25 11:05:00,104.02,104.06,104.0,104.05,5550.0,95.9404,95.9773,95.9219,95.9681,5550.0
2015-06-25 11:10:00,104.06,104.14,104.04,104.09,7843.0,95.9773,96.0511,95.9588,96.005,7843.0
2015-06-25 11:15:00,104.09,104.14,104.01,104.05,10809.0,96.005,96.0511,95.9312,95.9681,10809.0
2015-06-25 11:20:00,104.07,104.09,104.03,104.08,4830.0,95.9865,96.005,95.9496,95.9957,4830.0
2015-06-25 11:25:00,104.09,104.13,104.05,104.07,5520.0,96.005,96.0419,95.9681,95.9865,5520.0
2015-06-25 11:30:00,104.07,104.15,104.06,104.09,5974.0,95.9865,96.0603,95.9773,96.005,5974.0
2015-06-25 11:35:00,104.13,104.14,104.04,104.05,7200.0,96.0419,96.0511,95.9588,95.9681,7200.0
2015-06-25 11:40:00,104.03,104.07,103.98,104.05,12700.0,95.9496,95.9865,95.9035,95.9681,12700.0
2015-06-25 11:45:00,104.05,104.11,104.04,104.09,7100.0,95.9681,96.0234,95.9588,96.005,7100.0
2015-06-25 11:50:00,104.1,104.15,104.06,104.15,7560.0,96.0142,96.0603,95.9773,96.0603,7560.0
2015-06-25 11:55:00,104.16,104.18,104.11,104.13,6988.0,96.0695,96.088,96.0234,96.0419,6988.0
2015-06-25 12:00:00,104.12,104.15,103.99,104.01,27044.0,96.0326,96.0603,95.9127,95.9312,27044.0
2015-06-25 12:05:00,104.01,104.05,103.98,104.03,7229.0,95.9312,95.9681,95.9035,95.9496,7229.0
2015-06-25 12:10:00,104.02,104.05,103.97,104.0,5053.0,95.9404,95.9681,95.8943,95.9219,5053.0
2015-06-25 12:15:00,104.0,104.02,103.96,103.99,14580.0,95.9219,95.9404,95.8851,95.9127,14580.0
2015-06-25 12:20:00,103.99,104.0,103.81,103.85,15047.0,95.9127,95.9219,95.7467,95.7836,15047.0
2015-06-25 12:25:00,103.83,103.88,103.83,103.83,5100.0,95.7652,95.8113,95.7652,95.7652,5100.0
2015-06-25 12:30:00,103.83,103.85,103.81,103.81,6981.0,95.7652,95.7836,95.7467,95.7467,6981.0
2015-06-25 12:35:00,103.8,103.86,103.8,103.85,7477.0,95.7375,95.7928,95.7375,95.7836,7477.0
2015-06-25 12:40:00,103.84,103.86,103.8,103.82,6875.0,95.7744,95.7928,95.7375,95.7559,6875.0
2015-06-25 12:45:00,103.81,103.83,103.77,103.8,8422.0,95.7467,95.7652,95.7098,95.7375,8422.0
2015-06-25 12:50:00,103.8,103.88,103.8,103.86,4900.0,95.7375,95.8113,95.7375,95.7928,4900.0
2015-06-25 12:55:00,103.83,103.88,103.83,103.87,21261.0,95.7652,95.8113,95.7652,95.802,21261.0
2015-06-25 13:00:00,103.9,103.97,103.85,103.86,27219.0,95.8297,95.8943,95.7836,95.7928,27219.0
2015-06-25 13:05:00,103.86,103.93,103.83,103.89,29749.0,95.7928,95.8574,95.7652,95.8205,29749.0
2015-06-25 13:10:00,103.89,103.93,103.89,103.93,3495.0,95.8205,95.8574,95.8205,95.8574,3495.0
2015-06-25 13:15:00,103.96,103.97,103.87,103.91,15516.0,95.8851,95.8943,95.802,95.8389,15516.0
2015-06-25 13:20:00,103.91,103.95,103.85,103.91,32304.0,95.8389,95.8758,95.7836,95.8389,32304.0
2015-06-25 13:25:00,103.91,103.95,103.91,103.95,7150.0,95.8389,95.8758,95.8389,95.8758,7150.0
2015-06-25 13:30:00,103.93,103.94,103.85,103.87,19718.0,95.8574,95.8666,95.7836,95.802,19718.0
2015-06-25 13:35:00,103.86,103.95,103.86,103.93,13150.0,95.7928,95.8758,95.7928,95.8574,13150.0
2015-06-25 13:40:00,103.91,103.94,103.87,103.91,12020.0,95.8389,95.8666,95.802,95.8389,12020.0
2015-06-25 13:45:00,103.92,103.95,103.89,103.93,14400.0,95.8482,95.8758,95.8205,95.8574,14400.0
2015-06-25 13:50:00,103.94,103.95,103.77,103.83,36934.0,95.8666,95.8758,95.7098,95.7652,36934.0
2015-06-25 13:55:00,103.81,103.81,103.73,103.78,9217.0,95.7467,95.7467,95.6729,95.719,9217.0
2015-06-25 14:00:00,103.76,103.76,103.65,103.65,4900.0,95.7006,95.7006,95.5991,95.5991,4900.0
2015-06-25 14:05:00,103.67,103.7,103.59,103.6,9398.0,95.6176,95.6453,95.5438,95.553,9398.0
2015-06-25 14:10:00,103.6,103.6,103.4,103.43,9100.0,95.553,95.553,95.3686,95.3962,9100.0
2015-06-25 14:15:00,103.42,103.45,103.38,103.45,7600.0,95.387,95.4147,95.3501,95.4147,7600.0
2015-06-25 14:20:00,103.47,103.51,103.38,103.39,5100.0,95.4331,95.47,95.3501,95.3593,5100.0
2015-06-25 14:25:00,103.39,103.39,103.25,103.3,6932.0,95.3593,95.3593,95.2302,95.2763,6932.0
2015-06-25 14:30:00,103.29,103.32,103.22,103.22,10551.0,95.2671,95.2948,95.2025,95.2025,10551.0
2015-06-25 14:35:00,103.23,103.26,103.17,103.22,18834.0,95.2118,95.2394,95.1564,95.2025,18834.0
2015-06-25 14:40:00,103.21,103.31,103.21,103.3,13020.0,95.1933,95.2855,95.1933,95.2763,13020.0
2015-06-25 14:45:00,103.29,103.3,103.16,103.2,12715.0,95.2671,95.2763,95.1472,95.1841,12715.0
2015-06-25 14:50:00,103.22,103.22,103.14,103.19,7030.0,95.2025,95.2025,95.1287,95.1749,7030.0
2015-06-25 14:55:00,103.2,103.3,103.17,103.29,5900.0,95.1841,95.2763,95.1564,95.2671,5900.0
2015-06-25 15:00:00,103.31,103.43,103.27,103.43,12101.0,95.2855,95.3962,95.2486,95.3962,12101.0
2015-06-25 15:05:00,103.43,103.57,103.43,103.5,10617.0,95.3962,95.5253,95.3962,95.4608,10617.0
2015-06-25 15:10:00,103.53,103.57,103.51,103.56,23702.0,95.4885,95.5253,95.47,95.5161,23702.0
2015-06-25 15:15:00,103.57,103.58,103.51,103.54,33897.0,95.5253,95.5346,95.47,95.4977,33897.0
2015-06-25 15:20:00,103.56,103.66,103.55,103.65,15138.0,95.5161,95.6084,95.5069,95.5991,15138.0
2015-06-25 15:25:00,103.65,103.65,103.58,103.58,12146.0,95.5991,95.5991,95.5346,95.5346,12146.0
2015-06-25 15:30:00,103.59,103.6,103.42,103.44,22218.0,95.5438,95.553,95.387,95.4054,22218.0
2015-06-25 15:35:00,103.42,103.49,103.42,103.46,22232.0,95.387,95.4516,95.387,95.4239,22232.0
2015-06-25 15:40:00,103.47,103.5,103.46,103.46,23720.0,95.4331,95.4608,95.4239,95.4239,23720.0
2015-06-25 15:45:00,103.46,103.59,103.46,103.57,34229.0,95.4239,95.5438,95.4239,95.5253,34229.0
2015-06-25 15:50:00,103.58,103.67,103.54,103.66,66706.0,95.5346,95.6176,95.4977,95.6084,66706.0
2015-06-25 15:55:00,103.67,103.68,103.52,103.59,146198.0,95.6176,95.6268,95.4792,95.5438,146198.0
2015-06-26 09:30:00,103.6,103.6,102.91,103.29,30360.0,95.553,95.553,94.9166,95.2671,30360.0
2015-06-26 09:35:00,103.29,103.39,102.99,103.14,5414.0,95.2671,95.3593,94.9904,95.1287,5414.0
2015-06-26 09:40:00,103.2,103.68,103.11,103.68,9248.0,95.1841,95.6268,95.1011,95.6268,9248.0
2015-06-26 09:45:00,103.69,103.79,103.67,103.74,6909.0,95.636,95.7283,95.6176,95.6821,6909.0
2015-06-26 09:50:00,103.74,103.9,103.7,103.89,7827.0,95.6821,95.8297,95.6453,95.8205,7827.0
2015-06-26 09:55:00,103.92,103.98,103.53,103.61,35834.0,95.8482,95.9035,95.4885,95.5622,35834.0
2015-06-26 10:00:00,103.64,103.79,103.64,103.67,6700.0,95.5899,95.7283,95.5899,95.6176,6700.0
2015-06-26 10:05:00,103.68,103.68,103.51,103.58,8741.0,95.6268,95.6268,95.47,95.5346,8741.0
2015-06-26 10:10:00,103.59,103.59,103.32,103.42,16114.0,95.5438,95.5438,95.2948,95.387,16114.0
2015-06-26 10:15:00,103.44,103.52,103.36,103.47,5325.0,95.4054,95.4792,95.3317,95.4331,5325.0
2015-06-26 10:20:00,103.49,103.49,103.33,103.33,3600.0,95.4516,95.4516,95.304,95.304,3600.0
2015-06-26 10:25:00,103.32,103.46,103.32,103.43,9227.0,95.2948,95.4239,95.2948,95.3962,9227.0
2015-06-26 10:30:00,103.42,103.45,103.38,103.42,11693.0,95.387,95.4147,95.3501,95.387,11693.0
2015-06-26 10:35:00,103.44,103.6,103.42,103.49,15112.0,95.4054,95.553,95.387,95.4516,15112.0
2015-06-26 10:40:00,103.48,103.54,103.47,103.5,17171.0,95.4423,95.4977,95.4331,95.4608,17171.0
2015-06-26 10:45:00,103.5,103.5,103.39,103.39,9973.0,95.4608,95.4608,95.3593,95.3593,9973.0
2015-06-26 10:50:00,103.36,103.39,103.27,103.28,8125.0,95.3317,95.3593,95.2486,95.2579,8125.0
2015-06-26 10:55:00,103.28,103.29,103.11,103.12,13456.0,95.2579,95.2671,95.1011,95.1103,13456.0
2015-06-26 11:00:00,103.12,103.18,103.07,103.13,8005.0,95.1103,95.1656,95.0642,95.1195,8005.0
2015-06-26 11:05:00,103.13,103.18,103.07,103.18,11280.0,95.1195,95.1656,95.0642,95.1656,11280.0
2015-06-26 11:10:00,103.19,103.21,103.14,103.21,4700.0,95.1749,95.1933,95.1287,95.1933,4700.0
2015-06-26 11:15:00,103.26,103.38,103.25,103.36,4524.0,95.2394,95.3501,95.2302,95.3317,4524.0
2015-06-26 11:20:00,103.35,103.36,103.2,103.2,7352.0,95.3224,95.3317,95.1841,95.1841,7352.0
2015-06-26 11:25:00,103.16,103.25,103.13,103.18,16537.0,95.1472,95.2302,95.1195,95.1656,16537.0
2015-06-26 11:30:00,103.19,103.21,103.04,103.09,5150.0,95.1749,95.1933,95.0365,95.0826,5150.0
2015-06-26 11:35:00,103.1,103.1,103.02,103.08,4400.0,95.0919,95.0919,95.0181,95.0734,4400.0
2015-06-26 11:40:00,103.1,103.13,103.04,103.06,2725.0,95.0919,95.1195,95.0365,95.055,2725.0
2015-06-26 11:45:00,103.07,103.16,103.05,103.15,2888.0,95.0642,95.1472,95.0457,95.138,2888.0
2015-06-26 11:50:00,103.17,103.21,103.1,103.18,10800.0,95.1564,95.1933,95.0919,95.1656,10800.0
2015-06-26 11:55:00,103.16,103.21,103.11,103.11,8203.0,95.1472,95.1933,95.1011,95.1011,8203.0
2015-06-26 12:00:00,103.13,103.19,103.07,103.15,2569.0,95.1195,95.1749,95.0642,95.138,2569.0
2015-06-26 12:05:00,103.15,103.19,103.11,103.16,3477.0,95.138,95.1749,95.1011,95.1472,3477.0
2015-06-26 12:10:00,103.19,103.19,103.06,103.06,4663.0,95.1749,95.1749,95.055,95.055,4663.0
2015-06-26 12:15:00,103.01,103.17,103.01,103.17,8367.0,95.0088,95.1564,95.0088,95.1564,8367.0
2015-06-26 12:20:00,103.16,103.16,103.0,103.0,5300.0,95.1472,95.1472,94.9996,94.9996,5300.0
2015-06-26 12:25:00,103.0,103.04,102.97,103.04,10850.0,94.9996,95.0365,94.972,95.0365,10850.0
2015-06-26 12:30:00,103.04,103.05,102.98,102.98,3300.0,95.0365,95.0457,94.9812,94.9812,3300.0
2015-06-26 12:35:00,102.97,102.98,102.79,102.79,22334.0,94.972,94.9812,94.8059,94.8059,22334.0
2015-06-26 12:40:00,102.79,102.81,102.65,102.69,22758.0,94.8059,94.8244,94.6768,94.7137,22758.0
2015-06-26 12:45:00,102.68,102.68,102.58,102.61,13017.0,94.7045,94.7045,94.6122,94.6399,13017.0
2015-06-26 12:50:00,102.6,102.61,102.41,102.44,21159.0,94.6307,94.6399,94.4554,94.4831,21159.0
2015-06-26 12:55:00,102.54,102.75,102.34,102.42,14421.0,94.5754,94.769,94.3909,94.4647,14421.0
2015-06-26 13:00:00,102.42,102.55,102.38,102.5,5465.0,94.4647,94.5846,94.4278,94.5385,5465.0
2015-06-26 13:05:00,102.51,102.61,102.51,102.55,5987.0,94.5477,94.6399,94.5477,94.5846,5987.0
2015-06-26 13:10:00,102.53,102.53,102.46,102.5,4160.0,94.5661,94.5661,94.5016,94.5385,4160.0
2015-06-26 13:15:00,102.52,102.59,102.52,102.56,5639.0,94.5569,94.6215,94.5569,94.5938,5639.0
2015-06-26 13:20:00,102.54,102.59,102.47,102.59,7919.0,94.5754,94.6215,94.5108,94.6215,7919.0
2015-06-26 13:25:00,102.58,102.7,102.57,102.7,6200.0,94.6122,94.7229,94.603,94.7229,6200.0
2015-06-26 13:30:00,102.68,102.69,102.65,102.69,6008.0,94.7045,94.7137,94.6768,94.7137,6008.0
2015-06-26 13:35:00,102.69,102.7,102.64,102.67,7026.0,94.7137,94.7229,94.6676,94.6953,7026.0
2015-06-26 13:40:00,102.67,102.95,102.67,102.91,17133.0,94.6953,94.9535,94.6953,94.9166,17133.0
2015-06-26 13:45:00,102.9,102.9,102.78,102.78,8162.0,94.9074,94.9074,94.7967,94.7967,8162.0
2015-06-26 13:50:00,102.81,102.89,102.81,102.84,7727.0,94.8244,94.8982,94.8244,94.852,7727.0
2015-06-26 13:55:00,102.84,102.85,102.75,102.8,8417.0,94.852,94.8613,94.769,94.8152,8417.0
2015-06-26 14:00:00,102.8,102.86,102.77,102.8,6582.0,94.8152,94.8705,94.7875,94.8152,6582.0
2015-06-26 14:05:00,102.79,102.83,102.73,102.77,9369.0,94.8059,94.8428,94.7506,94.7875,9369.0
2015-06-26 14:10:00,102.75,102.75,102.64,102.7,5450.0,94.769,94.769,94.6676,94.7229,5450.0
2015-06-26 14:15:00,102.67,102.71,102.62,102.66,7898.0,94.6953,94.7321,94.6491,94.686,7898.0
2015-06-26 14:20:00,102.68,102.69,102.63,102.65,10501.0,94.7045,94.7137,94.6584,94.6768,10501.0
2015-06-26 14:25:00,102.64,102.74,102.63,102.74,4785.0,94.6676,94.7598,94.6584,94.7598,4785.0
2015-06-26 14:30:00,102.75,102.82,102.69,102.8,7613.0,94.769,94.8336,94.7137,94.8152,7613.0
2015-06-26 14:35:00,102.76,102.82,102.75,102.81,4199.0,94.7783,94.8336,94.769,94.8244,4199.0
2015-06-26 14:40:00,102.83,102.83,102.69,102.7,6138.0,94.8428,94.8428,94.7137,94.7229,6138.0
2015-06-26 14:45:00,102.72,102.74,102.65,102.71,4639.0,94.7414,94.7598,94.6768,94.7321,4639.0
2015-06-26 14:50:00,102.76,102.8,102.74,102.8,5550.0,94.7783,94.8152,94.7598,94.8152,5550.0
2015-06-26 14:55:00,102.82,102.85,102.73,102.75,7169.0,94.8336,94.8613,94.7506,94.769,7169.0
2015-06-26 15:00:00,102.75,102.88,102.75,102.88,13072.0,94.769,94.8889,94.769,94.8889,13072.0
2015-06-26 15:05:00,102.87,102.99,102.87,102.98,11058.0,94.8797,94.9904,94.8797,94.9812,11058.0
2015-06-26 15:10:00,102.97,103.07,102.89,102.93,16533.0,94.972,95.0642,94.8982,94.9351,16533.0
2015-06-26 15:15:00,102.9,103.02,102.75,102.99,59393.0,94.9074,95.0181,94.769,94.9904,59393.0
2015-06-26 15:20:00,103.0,103.01,102.86,102.89,16434.0,94.9996,95.0088,94.8705,94.8982,16434.0
2015-06-26 15:25:00,102.89,103.01,102.87,103.0,12842.0,94.8982,95.0088,94.8797,94.9996,12842.0
2015-06-26 15:30:00,103.01,103.03,102.96,102.98,20285.0,95.0088,95.0273,94.9627,94.9812,20285.0
2015-06-26 15:35:00,103.0,103.0,102.81,102.81,10813.0,94.9996,94.9996,94.8244,94.8244,10813.0
2015-06-26 15:40:00,102.85,102.88,102.82,102.85,12234.0,94.8613,94.8889,94.8336,94.8613,12234.0
2015-06-26 15:45:00,102.87,102.98,102.87,102.95,17341.0,94.8797,94.9812,94.8797,94.9535,17341.0
2015-06-26 15:50:00,102.94,103.41,102.94,103.19,111276.0,94.9443,95.3778,94.9443,95.1749,111276.0
2015-06-26 15:55:00,103.19,103.23,103.12,103.22,173133.0,95.1749,95.2118,95.1103,95.2025,173133.0
2015-06-29 09:30:00,102.2,102.65,102.0,102.47,20223.0,94.2618,94.6768,94.0773,94.5108,20223.0
2015-06-29 09:35:00,102.54,102.54,102.27,102.28,6305.0,94.5754,94.5754,94.3263,94.3355,6305.0
2015-06-29 09:40:00,102.38,102.46,102.09,102.32,9371.0,94.4278,94.5016,94.1603,94.3724,9371.0
2015-06-29 09:45:00,102.29,102.61,102.26,102.61,7005.0,94.3448,94.6399,94.3171,94.6399,7005.0
2015-06-29 09:50:00,102.56,102.58,102.25,102.35,7897.0,94.5938,94.6122,94.3079,94.4001,7897.0
2015-06-29 09:55:00,102.3,102.3,102.0,102.06,5601.0,94.354,94.354,94.0773,94.1326,5601.0
2015-06-29 10:00:00,102.11,102.23,102.04,102.14,13534.0,94.1788,94.2894,94.1142,94.2064,13534.0
2015-06-29 10:05:00,102.15,102.25,102.01,102.1,11509.0,94.2156,94.3079,94.0865,94.1695,11509.0
2015-06-29 10:10:00,102.1,102.16,101.94,102.02,11284.0,94.1695,94.2249,94.022,94.0957,11284.0
2015-06-29 10:15:00,101.98,102.32,101.98,101.98,11197.0,94.0588,94.3724,94.0588,94.0588,11197.0
2015-06-29 10:20:00,101.99,102.01,101.84,102.01,12100.0,94.0681,94.0865,93.9297,94.0865,12100.0
2015-06-29 10:25:00,101.98,102.06,101.86,101.86,9933.0,94.0588,94.1326,93.9482,93.9482,9933.0
2015-06-29 10:30:00,101.81,101.97,101.79,101.97,12550.0,93.9021,94.0496,93.8836,94.0496,12550.0
2015-06-29 10:35:00,101.98,102.07,101.86,101.91,10377.0,94.0588,94.1419,93.9482,93.9943,10377.0
2015-06-29 10:40:00,101.91,101.97,101.79,101.82,11019.0,93.9943,94.0496,93.8836,93.9113,11019.0
2015-06-29 10:45:00,101.8,101.9,101.71,101.74,19500.0,93.8928,93.9851,93.8098,93.8375,19500.0
2015-06-29 10:50:00,101.74,101.83,101.66,101.76,17133.0,93.8375,93.9205,93.7637,93.8559,17133.0
2015-06-29 10:55:00,101.77,101.77,101.58,101.62,14881.0,93.8652,93.8652,93.6899,93.7268,14881.0
2015-06-29 11:00:00,101.61,101.7,101.5,101.54,8009.0,93.7176,93.8006,93.6161,93.653,8009.0
2015-06-29 11:05:00,101.52,101.56,101.44,101.47,8400.0,93.6346,93.6715,93.5608,93.5885,8400.0
2015-06-29 11:10:00,101.44,101.57,101.35,101.5,17314.0,93.5608,93.6807,93.4778,93.6161,17314.0
2015-06-29 11:15:00,101.5,101.68,101.41,101.41,28902.0,93.6161,93.7822,93.5331,93.5331,28902.0
2015-06-29 11:20:00,101.4,101.62,101.4,101.59,6800.0,93.5239,93.7268,93.5239,93.6991,6800.0
2015-06-29 11:25:00,101.62,101.64,101.48,101.53,10357.0,93.7268,93.7453,93.5977,93.6438,10357.0
2015-06-29 11:30:00,101.53,101.53,101.37,101.44,6241.0,93.6438,93.6438,93.4962,93.5608,6241.0
2015-06-29 11:35:00,101.45,101.5,101.35,101.35,6702.0,93.57,93.6161,93.4778,93.4778,6702.0
2015-06-29 11:40:00,101.35,101.53,101.34,101.48,13410.0,93.4778,93.6438,93.4686,93.5977,13410.0
2015-06-29 11:45:00,101.46,101.54,101.43,101.46,14200.0,93.5792,93.653,93.5516,93.5792,14200.0
2015-06-29 11:50:00,101.48,101.53,101.43,101.49,12600.0,93.5977,93.6438,93.5516,93.6069,12600.0
2015-06-29 11:55:00,101.5,101.58,101.45,101.5,11235.0,93.6161,93.6899,93.57,93.6161,11235.0
2015-06-29 12:00:00,101.5,101.51,101.4,101.51,6853.0,93.6161,93.6254,93.5239,93.6254,6853.0
2015-06-29 12:05:00,101.52,101.6,101.48,101.56,13702.0,93.6346,93.7084,93.5977,93.6715,13702.0
2015-06-29 12:10:00,101.57,101.61,101.47,101.47,10276.0,93.6807,93.7176,93.5885,93.5885,10276.0
2015-06-29 12:15:00,101.5,101.53,101.4,101.4,10660.0,93.6161,93.6438,93.5239,93.5239,10660.0
2015-06-29 12:20:00,101.4,101.54,101.4,101.54,12032.0,93.5239,93.653,93.5239,93.653,12032.0
2015-06-29 12:25:00,101.53,101.56,101.47,101.52,10914.0,93.6438,93.6715,93.5885,93.6346,10914.0
2015-06-29 12:30:00,101.49,101.54,101.47,101.47,6286.0,93.6069,93.653,93.5885,93.5885,6286.0
2015-06-29 12:35:00,101.45,101.51,101.45,101.45,5501.0,93.57,93.6254,93.57,93.57,5501.0
2015-06-29 12:40:00,101.46,101.48,101.41,101.47,6804.0,93.5792,93.5977,93.5331,93.5885,6804.0
2015-06-29 12:45:00,101.49,101.5,101.47,101.49,3760.0,93.6069,93.6161,93.5885,93.6069,3760.0
2015-06-29 12:50:00,101.5,101.52,101.47,101.48,9758.0,93.6161,93.6346,93.5885,93.5977,9758.0
2015-06-29 12:55:00,101.48,101.54,101.43,101.54,4150.0,93.5977,93.653,93.5516,93.653,4150.0
2015-06-29 13:00:00,101.52,101.52,101.42,101.43,4126.0,93.6346,93.6346,93.5423,93.5516,4126.0
2015-06-29 13:05:00,101.44,101.48,101.38,101.45,5400.0,93.5608,93.5977,93.5055,93.57,5400.0
2015-06-29 13:10:00,101.43,101.43,101.35,101.35,5300.0,93.5516,93.5516,93.4778,93.4778,5300.0
2015-06-29 13:15:00,101.37,101.54,101.37,101.51,4812.0,93.4962,93.653,93.4962,93.6254,4812.0
2015-06-29 13:20:00,101.51,101.57,101.49,101.57,7186.0,93.6254,93.6807,93.6069,93.6807,7186.0
2015-06-29 13:25:00,101.57,101.59,101.45,101.45,7650.0,93.6807,93.6991,93.57,93.57,7650.0
2015-06-29 13:30:00,101.45,101.53,101.45,101.5,10924.0,93.57,93.6438,93.57,93.6161,10924.0
2015-06-29 13:35:00,101.55,101.55,101.48,101.49,4413.0,93.6622,93.6622,93.5977,93.6069,4413.0
2015-06-29 13:40:00,101.48,101.49,101.4,101.43,6491.0,93.5977,93.6069,93.5239,93.5516,6491.0
2015-06-29 13:45:00,101.45,101.48,101.43,101.48,9582.0,93.57,93.5977,93.5516,93.5977,9582.0
2015-06-29 13:50:00,101.46,101.46,101.36,101.36,3700.0,93.5792,93.5792,93.487,93.487,3700.0
2015-06-29 13:55:00,101.35,101.42,101.34,101.42,5755.0,93.4778,93.5423,93.4686,93.5423,5755.0
2015-06-29 14:00:00,101.43,101.43,101.36,101.39,5871.0,93.5516,93.5516,93.487,93.5147,5871.0
2015-06-29 14:05:00,101.39,101.43,101.36,101.39,6200.0,93.5147,93.5516,93.487,93.5147,6200.0
2015-06-29 14:10:00,101.39,101.39,101.15,101.17,8400.0,93.5147,93.5147,93.2933,93.3118,8400.0
2015-06-29 14:15:00,101.18,101.29,101.18,101.29,4844.0,93.321,93.4224,93.321,93.4224,4844.0
2015-06-29 14:20:00,101.28,101.28,101.1,101.17,7171.0,93.4132,93.4132,93.2472,93.3118,7171.0
2015-06-29 14:25:00,101.18,101.19,101.14,101.16,6198.0,93.321,93.3302,93.2841,93.3025,6198.0
2015-06-29 14:30:00,101.12,101.14,101.04,101.12,23131.0,93.2656,93.2841,93.1919,93.2656,23131.0
2015-06-29 14:35:00,101.11,101.21,101.05,101.19,10714.0,93.2564,93.3487,93.2011,93.3302,10714.0
2015-06-29 14:40:00,101.19,101.32,101.14,101.32,8568.0,93.3302,93.4501,93.2841,93.4501,8568.0
2015-06-29 14:45:00,101.35,101.45,101.29,101.31,12539.0,93.4778,93.57,93.4224,93.4409,12539.0
2015-06-29 14:50:00,101.28,101.33,101.2,101.2,6711.0,93.4132,93.4593,93.3394,93.3394,6711.0
2015-06-29 14:55:00,101.21,101.21,101.06,101.09,19135.0,93.3487,93.3487,93.2103,93.238,19135.0
2015-06-29 15:00:00,101.07,101.2,101.06,101.11,116184.0,93.2195,93.3394,93.2103,93.2564,116184.0
2015-06-29 15:05:00,101.13,101.21,101.07,101.11,19072.0,93.2749,93.3487,93.2195,93.2564,19072.0
2015-06-29 15:10:00,101.09,101.23,101.08,101.15,15961.0,93.238,93.3671,93.2288,93.2933,15961.0
2015-06-29 15:15:00,101.14,101.26,101.06,101.18,15807.0,93.2841,93.3948,93.2103,93.321,15807.0
2015-06-29 15:20:00,101.18,101.34,101.14,101.33,14742.0,93.321,93.4686,93.2841,93.4593,14742.0
2015-06-29 15:25:00,101.3,101.32,101.23,101.27,66458.0,93.4317,93.4501,93.3671,93.404,66458.0
2015-06-29 15:30:00,101.26,101.27,101.1,101.19,30455.0,93.3948,93.404,93.2472,93.3302,30455.0
2015-06-29 15:35:00,101.18,101.19,101.03,101.03,24813.0,93.321,93.3302,93.1826,93.1826,24813.0
2015-06-29 15:40:00,101.01,101.01,100.89,100.89,29156.0,93.1642,93.1642,93.0535,93.0535,29156.0
2015-06-29 15:45:00,100.9,101.14,100.83,101.14,42774.0,93.0627,93.2841,92.9982,93.2841,42774.0
2015-06-29 15:50:00,101.12,101.22,100.98,101.16,55686.0,93.2656,93.3579,93.1365,93.3025,55686.0
2015-06-29 15:55:00,101.15,101.17,100.95,101.05,75948.0,93.2933,93.3118,93.1089,93.2011,75948.0
2015-06-30 09:30:00,101.52,101.87,101.07,101.07,20686.0,93.6346,93.9574,93.2195,93.2195,20686.0
2015-06-30 09:35:00,101.04,101.46,101.04,101.44,12242.0,93.1919,93.5792,93.1919,93.5608,12242.0
2015-06-30 09:40:00,101.47,101.47,101.19,101.29,20952.0,93.5885,93.5885,93.3302,93.4224,20952.0
2015-06-30 09:45:00,101.3,101.32,101.01,101.1,25752.0,93.4317,93.4501,93.1642,93.2472,25752.0
2015-06-30 09:50:00,101.15,101.42,101.04,101.17,25182.0,93.2933,93.5423,93.1919,93.3118,25182.0
2015-06-30 09:55:00,101.16,101.16,101.03,101.05,5615.0,93.3025,93.3025,93.1826,93.2011,5615.0
2015-06-30 10:00:00,101.0,101.08,100.94,100.94,6994.0,93.155,93.2288,93.0996,93.0996,6994.0
2015-06-30 10:05:00,100.97,101.12,100.97,101.05,13700.0,93.1273,93.2656,93.1273,93.2011,13700.0
2015-06-30 10:10:00,101.02,101.12,100.93,101.01,10145.0,93.1734,93.2656,93.0904,93.1642,10145.0
2015-06-30 10:15:00,100.98,101.0,100.87,100.92,12104.0,93.1365,93.155,93.0351,93.0812,12104.0
2015-06-30 10:20:00,100.91,100.94,100.83,100.92,13263.0,93.072,93.0996,92.9982,93.0812,13263.0
2015-06-30 10:25:00,100.93,101.08,100.93,101.05,8100.0,93.0904,93.2288,93.0904,93.2011,8100.0
2015-06-30 10:30:00,101.05,101.15,101.01,101.07,12424.0,93.2011,93.2933,93.1642,93.2195,12424.0
2015-06-30 10:35:00,101.05,101.12,101.02,101.08,10764.0,93.2011,93.2656,93.1734,93.2288,10764.0
2015-06-30 10:40:00,101.07,101.07,100.97,101.02,6656.0,93.2195,93.2195,93.1273,93.1734,6656.0
2015-06-30 10:45:00,101.04,101.15,100.97,101.04,8276.0,93.1919,93.2933,93.1273,93.1919,8276.0
2015-06-30 10:50:00,101.03,101.14,100.93,101.13,10066.0,93.1826,93.2841,93.0904,93.2749,10066.0
2015-06-30 10:55:00,101.12,101.34,101.09,101.13,13425.0,93.2656,93.4686,93.238,93.2749,13425.0
2015-06-30 11:00:00,101.13,101.19,101.09,101.19,8777.0,93.2749,93.3302,93.238,93.3302,8777.0
2015-06-30 11:05:00,101.17,101.24,101.15,101.19,8333.0,93.3118,93.3763,93.2933,93.3302,8333.0
2015-06-30 11:10:00,101.21,101.27,101.08,101.15,7395.0,93.3487,93.404,93.2288,93.2933,7395.0
2015-06-30 11:15:00,101.15,101.33,101.15,101.31,8308.0,93.2933,93.4593,93.2933,93.4409,8308.0
2015-06-30 11:20:00,101.32,101.39,101.27,101.35,7387.0,93.4501,93.5147,93.404,93.4778,7387.0
2015-06-30 11:25:00,101.35,101.4,101.21,101.23,7575.0,93.4778,93.5239,93.3487,93.3671,7575.0
2015-06-30 11:30:00,101.23,101.28,101.09,101.13,10000.0,93.3671,93.4132,93.238,93.2749,10000.0
2015-06-30 11:35:00,101.12,101.2,101.11,101.15,6356.0,93.2656,93.3394,93.2564,93.2933,6356.0
2015-06-30 11:40:00,101.13,101.23,101.12,101.16,6500.0,93.2749,93.3671,93.2656,93.3025,6500.0
2015-06-30 11:45:00,101.16,101.26,101.14,101.26,3700.0,93.3025,93.3948,93.2841,93.3948,3700.0
2015-06-30 11:50:00,101.25,101.25,101.12,101.16,6739.0,93.3856,93.3856,93.2656,93.3025,6739.0
2015-06-30 11:55:00,101.15,101.19,101.11,101.12,6241.0,93.2933,93.3302,93.2564,93.2656,6241.0
2015-06-30 12:00:00,101.11,101.17,101.11,101.16,9608.0,93.2564,93.3118,93.2564,93.3025,9608.0
2015-06-30 12:05:00,101.15,101.26,101.07,101.26,14358.0,93.2933,93.3948,93.2195,93.3948,14358.0
2015-06-30 12:10:00,101.24,101.24,101.12,101.14,4580.0,93.3763,93.3763,93.2656,93.2841,4580.0
2015-06-30 12:15:00,101.14,101.21,101.12,101.19,5432.0,93.2841,93.3487,93.2656,93.3302,5432.0
2015-06-30 12:20:00,101.2,101.22,101.03,101.07,7587.0,93.3394,93.3579,93.1826,93.2195,7587.0
2015-06-30 12:25:00,101.1,101.11,100.93,100.97,5748.0,93.2472,93.2564,93.0904,93.1273,5748.0
2015-06-30 12:30:00,100.98,101.03,100.86,100.91,5395.0,93.1365,93.1826,93.0258,93.072,5395.0
2015-06-30 12:35:00,100.95,100.99,100.94,100.98,3150.0,93.1089,93.1457,93.0996,93.1365,3150.0
2015-06-30 12:40:00,101.0,101.04,100.93,100.93,8776.0,93.155,93.1919,93.0904,93.0904,8776.0
2015-06-30 12:45:00,100.92,100.95,100.84,100.9,7466.0,93.0812,93.1089,93.0074,93.0627,7466.0
2015-06-30 12:50:00,100.89,101.0,100.89,100.91,8900.0,93.0535,93.155,93.0535,93.072,8900.0
2015-06-30 12:55:00,100.93,100.99,100.9,100.95,7808.0,93.0904,93.1457,93.0627,93.1089,7808.0
2015-06-30 13:00:00,100.96,101.03,100.93,100.97,16999.0,93.1181,93.1826,93.0904,93.1273,16999.0
2015-06-30 13:05:00,100.98,100.99,100.93,100.97,10050.0,93.1365,93.1457,93.0904,93.1273,10050.0
2015-06-30 13:10:00,100.96,100.98,100.93,100.95,7432.0,93.1181,93.1365,93.0904,93.1089,7432.0
2015-06-30 13:15:00,100.94,100.97,100.89,100.9,5060.0,93.0996,93.1273,93.0535,93.0627,5060.0
2015-06-30 13:20:00,100.93,100.98,100.93,100.98,4318.0,93.0904,93.1365,93.0904,93.1365,4318.0
2015-06-30 13:25:00,100.99,101.08,100.93,101.08,15536.0,93.1457,93.2288,93.0904,93.2288,15536.0
2015-06-30 13:30:00,101.08,101.17,101.07,101.16,11250.0,93.2288,93.3118,93.2195,93.3025,11250.0
2015-06-30 13:35:00,101.17,101.26,101.17,101.2,5100.0,93.3118,93.3948,93.3118,93.3394,5100.0
2015-06-30 13:40:00,101.21,101.25,101.18,101.18,9443.0,93.3487,93.3856,93.321,93.321,9443.0
2015-06-30 13:45:00,101.16,101.26,101.15,101.24,8750.0,93.3025,93.3948,93.2933,93.3763,8750.0
2015-06-30 13:50:00,101.24,101.52,101.24,101.45,21346.0,93.3763,93.6346,93.3763,93.57,21346.0
2015-06-30 13:55:00,101.45,101.45,101.34,101.36,9118.0,93.57,93.57,93.4686,93.487,9118.0
2015-06-30 14:00:00,101.37,101.38,101.23,101.28,17014.0,93.4962,93.5055,93.3671,93.4132,17014.0
2015-06-30 14:05:00,101.3,101.52,101.3,101.49,34723.0,93.4317,93.6346,93.4317,93.6069,34723.0
2015-06-30 14:10:00,101.48,101.63,101.48,101.54,11529.0,93.5977,93.736,93.5977,93.653,11529.0
2015-06-30 14:15:00,101.56,101.57,101.44,101.46,10008.0,93.6715,93.6807,93.5608,93.5792,10008.0
2015-06-30 14:20:00,101.47,101.53,101.44,101.45,22335.0,93.5885,93.6438,93.5608,93.57,22335.0
2015-06-30 14:25:00,101.46,101.5,101.28,101.32,10798.0,93.5792,93.6161,93.4132,93.4501,10798.0
2015-06-30 14:30:00,101.35,101.35,101.22,101.25,6790.0,93.4778,93.4778,93.3579,93.3856,6790.0
2015-06-30 14:35:00,101.27,101.46,101.25,101.41,7889.0,93.404,93.5792,93.3856,93.5331,7889.0
2015-06-30 14:40:00,101.4,101.42,101.28,101.41,8061.0,93.5239,93.5423,93.4132,93.5331,8061.0
2015-06-30 14:45:00,101.37,101.37,101.22,101.26,14141.0,93.4962,93.4962,93.3579,93.3948,14141.0
2015-06-30 14:50:00,101.26,101.28,101.12,101.13,27646.0,93.3948,93.4132,93.2656,93.2749,27646.0
2015-06-30 14:55:00,101.13,101.21,101.07,101.07,10006.0,93.2749,93.3487,93.2195,93.2195,10006.0
2015-06-30 15:00:00,101.07,101.22,101.05,101.18,17748.0,93.2195,93.3579,93.2011,93.321,17748.0
2015-06-30 15:05:00,101.17,101.21,101.12,101.15,10394.0,93.3118,93.3487,93.2656,93.2933,10394.0
2015-06-30 15:10:00,101.15,101.23,101.07,101.1,11220.0,93.2933,93.3671,93.2195,93.2472,11220.0
2015-06-30 15:15:00,101.06,101.1,100.95,100.96,27491.0,93.2103,93.2472,93.1089,93.1181,27491.0
2015-06-30 15:20:00,100.95,100.99,100.83,100.84,24985.0,93.1089,93.1457,92.9982,93.0074,24985.0
2015-06-30 15:25:00,100.86,100.89,100.8,100.87,24809.0,93.0258,93.0535,92.9705,93.0351,24809.0
2015-06-30 15:30:00,100.88,100.99,100.88,100.99,35099.0,93.0443,93.1457,93.0443,93.1457,35099.0
2015-06-30 15:35:00,100.98,100.98,100.9,100.91,22437.0,93.1365,93.1365,93.0627,93.072,22437.0
2015-06-30 15:40:00,100.9,100.91,100.75,100.84,33031.0,93.0627,93.072,92.9244,93.0074,33031.0
2015-06-30 15:45:00,100.84,100.97,100.82,100.96,52308.0,93.0074,93.1273,92.9889,93.1181,52308.0
2015-06-30 15:50:00,100.94,100.97,100.82,100.91,70508.0,93.0996,93.1273,92.9889,93.072,70508.0
2015-06-30 15:55:00,100.91,100.94,100.77,100.79,121700.0,93.072,93.0996,92.9428,92.9613,121700.0
2015-07-01 09:30:00,101.64,101.83,100.78,101.82,22714.0,93.7453,93.9205,92.9521,93.9113,22714.0
2015-07-01 09:35:00,101.87,102.16,101.78,101.86,11982.0,93.9574,94.2249,93.8744,93.9482,11982.0
2015-07-01 09:40:00,101.86,102.09,101.85,102.05,8400.0,93.9482,94.1603,93.9389,94.1234,8400.0
2015-07-01 09:45:00,101.99,102.09,101.65,101.98,12631.0,94.0681,94.1603,93.7545,94.0588,12631.0
2015-07-01 09:50:00,101.97,102.05,101.87,101.87,8818.0,94.0496,94.1234,93.9574,93.9574,8818.0
2015-07-01 09:55:00,101.83,102.18,101.83,101.92,13644.0,93.9205,94.2433,93.9205,94.0035,13644.0
2015-07-01 10:00:00,101.93,102.04,101.85,101.99,55846.0,94.0127,94.1142,93.9389,94.0681,55846.0
2015-07-01 10:05:00,101.97,102.14,101.89,102.14,7778.0,94.0496,94.2064,93.9758,94.2064,7778.0
2015-07-01 10:10:00,102.14,102.14,101.94,102.08,6709.0,94.2064,94.2064,94.022,94.1511,6709.0
2015-07-01 10:15:00,102.06,102.13,102.05,102.06,6832.0,94.1326,94.1972,94.1234,94.1326,6832.0
2015-07-01 10:20:00,102.08,102.37,102.07,102.34,6800.0,94.1511,94.4186,94.1419,94.3909,6800.0
2015-07-01 10:25:00,102.34,102.38,102.21,102.33,8496.0,94.3909,94.4278,94.271,94.3817,8496.0
2015-07-01 10:30:00,102.33,102.34,101.82,101.88,25053.0,94.3817,94.3909,93.9113,93.9666,25053.0
2015-07-01 10:35:00,101.9,102.03,101.88,101.92,6335.0,93.9851,94.105,93.9666,94.0035,6335.0
2015-07-01 10:40:00,101.93,102.05,101.91,102.01,9199.0,94.0127,94.1234,93.9943,94.0865,9199.0
2015-07-01 10:45:00,101.98,101.98,101.62,101.64,8881.0,94.0588,94.0588,93.7268,93.7453,8881.0
2015-07-01 10:50:00,101.63,101.72,101.49,101.72,12232.0,93.736,93.819,93.6069,93.819,12232.0
2015-07-01 10:55:00,101.71,101.78,101.69,101.73,8281.0,93.8098,93.8744,93.7914,93.8283,8281.0
2015-07-01 11:00:00,101.75,101.78,101.57,101.71,11249.0,93.8467,93.8744,93.6807,93.8098,11249.0
2015-07-01 11:05:00,101.7,101.78,101.65,101.7,11055.0,93.8006,93.8744,93.7545,93.8006,11055.0
2015-07-01 11:10:00,101.71,101.78,101.7,101.75,7777.0,93.8098,93.8744,93.8006,93.8467,7777.0
2015-07-01 11:15:00,101.74,101.8,101.72,101.77,6316.0,93.8375,93.8928,93.819,93.8652,6316.0
2015-07-01 11:20:00,101.76,101.86,101.72,101.86,6556.0,93.8559,93.9482,93.819,93.9482,6556.0
2015-07-01 11:25:00,101.86,101.94,101.8,101.9,10184.0,93.9482,94.022,93.8928,93.9851,10184.0
2015-07-01 11:30:00,101.92,102.05,101.91,102.05,12731.0,94.0035,94.1234,93.9943,94.1234,12731.0
2015-07-01 11:35:00,102.03,102.05,101.89,101.89,11449.0,94.105,94.1234,93.9758,93.9758,11449.0
2015-07-01 11:40:00,101.89,101.89,101.73,101.73,6771.0,93.9758,93.9758,93.8283,93.8283,6771.0
2015-07-01 11:45:00,101.72,101.89,101.69,101.88,4947.0,93.819,93.9758,93.7914,93.9666,4947.0
2015-07-01 11:50:00,101.91,101.93,101.86,101.9,7032.0,93.9943,94.0127,93.9482,93.9851,7032.0
2015-07-01 11:55:00,101.91,101.95,101.81,101.82,8000.0,93.9943,94.0312,93.9021,93.9113,8000.0
2015-07-01 12:00:00,101.79,101.81,101.61,101.65,33247.0,93.8836,93.9021,93.7176,93.7545,33247.0
2015-07-01 12:05:00,101.66,101.75,101.63,101.64,8740.0,93.7637,93.8467,93.736,93.7453,8740.0
2015-07-01 12:10:00,101.67,101.69,101.61,101.69,5157.0,93.7729,93.7914,93.7176,93.7914,5157.0
2015-07-01 12:15:00,101.7,101.74,101.66,101.68,5997.0,93.8006,93.8375,93.7637,93.7822,5997.0
2015-07-01 12:20:00,101.71,101.71,101.57,101.65,9600.0,93.8098,93.8098,93.6807,93.7545,9600.0
2015-07-01 12:25:00,101.67,101.69,101.62,101.63,8333.0,93.7729,93.7914,93.7268,93.736,8333.0
2015-07-01 12:30:00,101.67,101.71,101.62,101.71,4826.0,93.7729,93.8098,93.7268,93.8098,4826.0
2015-07-01 12:35:00,101.69,101.77,101.66,101.72,4784.0,93.7914,93.8652,93.7637,93.819,4784.0
2015-07-01 12:40:00,101.71,101.74,101.53,101.54,7223.0,93.8098,93.8375,93.6438,93.653,7223.0
2015-07-01 12:45:00,101.57,101.66,101.57,101.65,7756.0,93.6807,93.7637,93.6807,93.7545,7756.0
2015-07-01 12:50:00,101.63,101.67,101.61,101.66,9707.0,93.736,93.7729,93.7176,93.7637,9707.0
2015-07-01 12:55:00,101.61,101.64,101.52,101.53,8569.0,93.7176,93.7453,93.6346,93.6438,8569.0
2015-07-01 13:00:00,101.52,101.52,101.44,101.51,7059.0,93.6346,93.6346,93.5608,93.6254,7059.0
2015-07-01 13:05:00,101.5,101.56,101.42,101.48,5612.0,93.6161,93.6715,93.5423,93.5977,5612.0
2015-07-01 13:10:00,101.46,101.54,101.45,101.54,10696.0,93.5792,93.653,93.57,93.653,10696.0
2015-07-01 13:15:00,101.52,101.6,101.51,101.6,4425.0,93.6346,93.7084,93.6254,93.7084,4425.0
2015-07-01 13:20:00,101.59,101.73,101.59,101.67,7312.0,93.6991,93.8283,93.6991,93.7729,7312.0
2015-07-01 13:25:00,101.61,101.62,101.53,101.56,5400.0,93.7176,93.7268,93.6438,93.6715,5400.0
2015-07-01 13:30:00,101.57,101.68,101.56,101.61,5868.0,93.6807,93.7822,93.6715,93.7176,5868.0
2015-07-01 13:35:00,101.59,101.68,101.58,101.58,9618.0,93.6991,93.7822,93.6899,93.6899,9618.0
2015-07-01 13:40:00,101.6,101.63,101.58,101.62,4975.0,93.7084,93.736,93.6899,93.7268,4975.0
2015-07-01 13:45:00,101.64,101.73,101.64,101.72,6262.0,93.7453,93.8283,93.7453,93.819,6262.0
2015-07-01 13:50:00,101.73,101.75,101.64,101.69,4800.0,93.8283,93.8467,93.7453,93.7914,4800.0
2015-07-01 13:55:00,101.69,101.71,101.5,101.5,6531.0,93.7914,93.8098,93.6161,93.6161,6531.0
2015-07-01 14:00:00,101.54,101.55,101.32,101.35,9914.0,93.653,93.6622,93.4501,93.4778,9914.0
2015-07-01 14:05:00,101.33,101.43,101.33,101.37,11355.0,93.4593,93.5516,93.4593,93.4962,11355.0
2015-07-01 14:10:00,101.38,101.51,101.33,101.51,12127.0,93.5055,93.6254,93.4593,93.6254,12127.0
2015-07-01 14:15:00,101.5,101.56,101.44,101.54,6882.0,93.6161,93.6715,93.5608,93.653,6882.0
2015-07-01 14:20:00,101.56,101.57,101.38,101.38,16122.0,93.6715,93.6807,93.5055,93.5055,16122.0
2015-07-01 14:25:00,101.38,101.44,101.37,101.39,9381.0,93.5055,93.5608,93.4962,93.5147,9381.0
2015-07-01 14:30:00,101.41,101.41,101.35,101.4,5358.0,93.5331,93.5331,93.4778,93.5239,5358.0
2015-07-01 14:35:00,101.4,101.41,101.36,101.38,14586.0,93.5239,93.5331,93.487,93.5055,14586.0
2015-07-01 14:40:00,101.38,101.38,101.33,101.34,10734.0,93.5055,93.5055,93.4593,93.4686,10734.0
2015-07-01 14:45:00,101.36,101.4,101.31,101.33,24847.0,93.487,93.5239,93.4409,93.4593,24847.0
2015-07-01 14:50:00,101.34,101.41,101.32,101.41,11359.0,93.4686,93.5331,93.4501,93.5331,11359.0
2015-07-01 14:55:00,101.38,101.48,101.37,101.43,12600.0,93.5055,93.5977,93.4962,93.5516,12600.0
2015-07-01 15:00:00,101.44,101.55,101.44,101.53,9582.0,93.5608,93.6622,93.5608,93.6438,9582.0
2015-07-01 15:05:00,101.54,101.56,101.51,101.52,13174.0,93.653,93.6715,93.6254,93.6346,13174.0
2015-07-01 15:10:00,101.53,101.6,101.5,101.6,9266.0,93.6438,93.7084,93.6161,93.7084,9266.0
2015-07-01 15:15:00,101.59,101.59,101.47,101.49,15550.0,93.6991,93.6991,93.5885,93.6069,15550.0
2015-07-01 15:20:00,101.49,101.5,101.42,101.5,23683.0,93.6069,93.6161,93.5423,93.6161,23683.0
2015-07-01 15:25:00,101.52,101.52,101.44,101.5,12447.0,93.6346,93.6346,93.5608,93.6161,12447.0
2015-07-01 15:30:00,101.51,101.54,101.43,101.46,16858.0,93.6254,93.653,93.5516,93.5792,16858.0
2015-07-01 15:35:00,101.47,101.5,101.39,101.44,18778.0,93.5885,93.6161,93.5147,93.5608,18778.0
2015-07-01 15:40:00,101.44,101.48,101.28,101.48,22116.0,93.5608,93.5977,93.4132,93.5977,22116.0
2015-07-01 15:45:00,101.48,101.61,101.45,101.61,15415.0,93.5977,93.7176,93.57,93.7176,15415.0
2015-07-01 15:50:00,101.6,101.6,101.51,101.59,34677.0,93.7084,93.7084,93.6254,93.6991,34677.0
2015-07-01 15:55:00,101.59,101.68,101.57,101.62,70971.0,93.6991,93.7822,93.6807,93.7268,70971.0
2015-07-02 09:30:00,102.03,102.03,101.54,101.8,43620.0,94.105,94.105,93.653,93.8928,43620.0
2015-07-02 09:35:00,101.75,101.75,101.33,101.35,8280.0,93.8467,93.8467,93.4593,93.4778,8280.0
2015-07-02 09:40:00,101.31,101.43,101.11,101.31,6235.0,93.4409,93.5516,93.2564,93.4409,6235.0
2015-07-02 09:45:00,101.36,101.45,101.3,101.45,7000.0,93.487,93.57,93.4317,93.57,7000.0
2015-07-02 09:50:00,101.45,101.45,101.11,101.14,6150.0,93.57,93.57,93.2564,93.2841,6150.0
2015-07-02 09:55:00,101.11,101.13,100.95,101.0,3600.0,93.2564,93.2749,93.1089,93.155,3600.0
2015-07-02 10:00:00,101.0,101.01,100.89,100.97,6035.0,93.155,93.1642,93.0535,93.1273,6035.0
2015-07-02 10:05:00,100.95,100.95,100.81,100.82,4100.0,93.1089,93.1089,92.9797,92.9889,4100.0
2015-07-02 10:10:00,100.84,100.95,100.82,100.88,6700.0,93.0074,93.1089,92.9889,93.0443,6700.0
2015-07-02 10:15:00,100.86,100.99,100.82,100.96,4676.0,93.0258,93.1457,92.9889,93.1181,4676.0
2015-07-02 10:20:00,100.98,100.98,100.91,100.96,3400.0,93.1365,93.1365,93.072,93.1181,3400.0
2015-07-02 10:25:00,100.97,101.07,100.96,100.98,5867.0,93.1273,93.2195,93.1181,93.1365,5867.0
2015-07-02 10:30:00,100.95,101.14,100.95,101.07,5337.0,93.1089,93.2841,93.1089,93.2195,5337.0
2015-07-02 10:35:00,101.07,101.09,100.93,101.0,4700.0,93.2195,93.238,93.0904,93.155,4700.0
2015-07-02 10:40:00,101.02,101.07,101.01,101.02,5459.0,93.1734,93.2195,93.1642,93.1734,5459.0
2015-07-02 10:45:00,101.05,101.09,101.01,101.01,5504.0,93.2011,93.238,93.1642,93.1642,5504.0
2015-07-02 10:50:00,101.0,101.18,100.95,101.12,5200.0,93.155,93.321,93.1089,93.2656,5200.0
2015-07-02 10:55:00,101.11,101.17,101.09,101.12,4200.0,93.2564,93.3118,93.238,93.2656,4200.0
2015-07-02 11:00:00,101.13,101.14,100.96,101.0,4500.0,93.2749,93.2841,93.1181,93.155,4500.0
2015-07-02 11:05:00,101.0,101.01,100.88,100.92,7706.0,93.155,93.1642,93.0443,93.0812,7706.0
2015-07-02 11:10:00,100.9,100.93,100.86,100.9,3800.0,93.0627,93.0904,93.0258,93.0627,3800.0
2015-07-02 11:15:00,100.91,100.98,100.89,100.92,6959.0,93.072,93.1365,93.0535,93.0812,6959.0
2015-07-02 11:20:00,100.94,101.01,100.93,100.98,9998.0,93.0996,93.1642,93.0904,93.1365,9998.0
2015-07-02 11:25:00,100.99,101.01,100.88,100.93,10004.0,93.1457,93.1642,93.0443,93.0904,10004.0
2015-07-02 11:30:00,100.92,101.0,100.88,100.98,6733.0,93.0812,93.155,93.0443,93.1365,6733.0
2015-07-02 11:35:00,101.0,101.01,100.97,101.01,1850.0,93.155,93.1642,93.1273,93.1642,1850.0
2015-07-02 11:40:00,101.01,101.01,100.95,100.95,5900.0,93.1642,93.1642,93.1089,93.1089,5900.0
2015-07-02 11:45:00,100.95,100.98,100.93,100.95,5778.0,93.1089,93.1365,93.0904,93.1089,5778.0
2015-07-02 11:50:00,100.98,100.98,100.85,100.85,7413.0,93.1365,93.1365,93.0166,93.0166,7413.0
2015-07-02 11:55:00,100.85,100.88,100.8,100.88,5300.0,93.0166,93.0443,92.9705,93.0443,5300.0
2015-07-02 12:00:00,100.89,100.92,100.82,100.88,7352.0,93.0535,93.0812,92.9889,93.0443,7352.0
2015-07-02 12:05:00,100.83,100.85,100.76,100.76,3100.0,92.9982,93.0166,92.9336,92.9336,3100.0
2015-07-02 12:10:00,100.78,100.83,100.76,100.83,8582.0,92.9521,92.9982,92.9336,92.9982,8582.0
2015-07-02 12:15:00,100.83,100.83,100.72,100.72,4800.0,92.9982,92.9982,92.8967,92.8967,4800.0
2015-07-02 12:20:00,100.73,100.74,100.65,100.65,3100.0,92.9059,92.9152,92.8322,92.8322,3100.0
2015-07-02 12:25:00,100.64,100.71,100.62,100.64,5500.0,92.8229,92.8875,92.8045,92.8229,5500.0
2015-07-02 12:30:00,100.67,100.73,100.67,100.7,3500.0,92.8506,92.9059,92.8506,92.8783,3500.0
2015-07-02 12:35:00,100.72,100.79,100.69,100.69,6400.0,92.8967,92.9613,92.869,92.869,6400.0
2015-07-02 12:40:00,100.69,100.77,100.69,100.74,4150.0,92.869,92.9428,92.869,92.9152,4150.0
2015-07-02 12:45:00,100.73,100.84,100.73,100.8,11152.0,92.9059,93.0074,92.9059,92.9705,11152.0
2015-07-02 12:50:00,100.78,100.79,100.74,100.76,4337.0,92.9521,92.9613,92.9152,92.9336,4337.0
2015-07-02 12:55:00,100.76,100.84,100.75,100.79,4200.0,92.9336,93.0074,92.9244,92.9613,4200.0
2015-07-02 13:00:00,100.81,100.82,100.75,100.82,4692.0,92.9797,92.9889,92.9244,92.9889,4692.0
2015-07-02 13:05:00,100.81,100.84,100.8,100.83,2937.0,92.9797,93.0074,92.9705,92.9982,2937.0
2015-07-02 13:10:00,100.83,100.83,100.72,100.72,5670.0,92.9982,92.9982,92.8967,92.8967,5670.0
2015-07-02 13:15:00,100.73,100.78,100.72,100.72,4300.0,92.9059,92.9521,92.8967,92.8967,4300.0
2015-07-02 13:20:00,100.73,100.82,100.73,100.79,2933.0,92.9059,92.9889,92.9059,92.9613,2933.0
2015-07-02 13:25:00,100.79,100.84,100.77,100.81,5573.0,92.9613,93.0074,92.9428,92.9797,5573.0
2015-07-02 13:30:00,100.81,100.86,100.81,100.84,7431.0,92.9797,93.0258,92.9797,93.0074,7431.0
2015-07-02 13:35:00,100.82,100.82,100.73,100.76,5879.0,92.9889,92.9889,92.9059,92.9336,5879.0
2015-07-02 13:40:00,100.77,100.82,100.72,100.82,4796.0,92.9428,92.9889,92.8967,92.9889,4796.0
2015-07-02 13:45:00,100.83,100.9,100.81,100.87,4588.0,92.9982,93.0627,92.9797,93.0351,4588.0
2015-07-02 13:50:00,100.88,100.96,100.87,100.9,4458.0,93.0443,93.1181,93.0351,93.0627,4458.0
2015-07-02 13:55:00,100.91,100.91,100.85,100.9,6055.0,93.072,93.072,93.0166,93.0627,6055.0
2015-07-02 14:00:00,100.91,100.99,100.9,100.97,3500.0,93.072,93.1457,93.0627,93.1273,3500.0
2015-07-02 14:05:00,100.98,101.02,100.92,101.0,6953.0,93.1365,93.1734,93.0812,93.155,6953.0
2015-07-02 14:10:00,100.99,100.99,100.95,100.96,3690.0,93.1457,93.1457,93.1089,93.1181,3690.0
2015-07-02 14:15:00,100.96,101.03,100.94,101.02,5314.0,93.1181,93.1826,93.0996,93.1734,5314.0
2015-07-02 14:20:00,101.02,101.09,101.0,101.09,3750.0,93.1734,93.238,93.155,93.238,3750.0
2015-07-02 14:25:00,101.12,101.12,101.03,101.09,6276.0,93.2656,93.2656,93.1826,93.238,6276.0
2015-07-02 14:30:00,101.09,101.12,101.08,101.09,5960.0,93.238,93.2656,93.2288,93.238,5960.0
2015-07-02 14:35:00,101.1,101.14,101.08,101.14,5523.0,93.2472,93.2841,93.2288,93.2841,5523.0
2015-07-02 14:40:00,101.13,101.14,101.08,101.08,6844.0,93.2749,93.2841,93.2288,93.2288,6844.0
2015-07-02 14:45:00,101.09,101.21,101.09,101.2,4863.0,93.238,93.3487,93.238,93.3394,4863.0
2015-07-02 14:50:00,101.21,101.21,101.16,101.16,6434.0,93.3487,93.3487,93.3025,93.3025,6434.0
2015-07-02 14:55:00,101.16,101.29,101.16,101.26,9839.0,93.3025,93.4224,93.3025,93.3948,9839.0
2015-07-02 15:00:00,101.25,101.27,101.22,101.26,4400.0,93.3856,93.404,93.3579,93.3948,4400.0
2015-07-02 15:05:00,101.26,101.31,101.23,101.23,9850.0,93.3948,93.4409,93.3671,93.3671,9850.0
2015-07-02 15:10:00,101.25,101.28,101.24,101.27,7504.0,93.3856,93.4132,93.3763,93.404,7504.0
2015-07-02 15:15:00,101.26,101.29,101.25,101.27,8041.0,93.3948,93.4224,93.3856,93.404,8041.0
2015-07-02 15:20:00,101.28,101.45,101.27,101.45,9035.0,93.4132,93.57,93.404,93.57,9035.0
2015-07-02 15:25:00,101.45,101.52,101.42,101.52,8800.0,93.57,93.6346,93.5423,93.6346,8800.0
2015-07-02 15:30:00,101.52,101.55,101.36,101.39,16652.0,93.6346,93.6622,93.487,93.5147,16652.0
2015-07-02 15:35:00,101.4,101.46,101.37,101.44,12000.0,93.5239,93.5792,93.4962,93.5608,12000.0
2015-07-02 15:40:00,101.44,101.53,101.38,101.53,13485.0,93.5608,93.6438,93.5055,93.6438,13485.0
2015-07-02 15:45:00,101.53,101.56,101.46,101.5,11900.0,93.6438,93.6715,93.5792,93.6161,11900.0
2015-07-02 15:50:00,101.5,101.63,101.49,101.49,21615.0,93.6161,93.736,93.6069,93.6069,21615.0
2015-07-02 15:55:00,101.49,101.6,101.4,101.42,44020.0,93.6069,93.7084,93.5239,93.5423,44020.0
2015-07-06 09:30:00,100.29,100.79,100.12,100.52,31947.0,92.5001,92.9613,92.3433,92.7123,31947.0
2015-07-06 09:35:00,100.48,100.88,100.44,100.88,7069.0,92.6754,93.0443,92.6385,93.0443,7069.0
2015-07-06 09:40:00,100.79,100.93,100.78,100.9,9237.0,92.9613,93.0904,92.9521,93.0627,9237.0
2015-07-06 09:45:00,100.88,101.17,100.88,101.13,12350.0,93.0443,93.3118,93.0443,93.2749,12350.0
2015-07-06 09:50:00,101.1,101.14,101.06,101.11,6300.0,93.2472,93.2841,93.2103,93.2564,6300.0
2015-07-06 09:55:00,101.07,101.21,101.02,101.21,11760.0,93.2195,93.3487,93.1734,93.3487,11760.0
2015-07-06 10:00:00,101.18,101.19,101.01,101.12,9631.0,93.321,93.3302,93.1642,93.2656,9631.0
2015-07-06 10:05:00,101.1,101.2,101.04,101.19,6695.0,93.2472,93.3394,93.1919,93.3302,6695.0
2015-07-06 10:10:00,101.18,101.4,101.15,101.26,13523.0,93.321,93.5239,93.2933,93.3948,13523.0
2015-07-06 10:15:00,101.26,101.3,101.11,101.22,17015.0,93.3948,93.4317,93.2564,93.3579,17015.0
2015-07-06 10:20:00,101.21,101.21,101.08,101.08,11139.0,93.3487,93.3487,93.2288,93.2288,11139.0
2015-07-06 10:25:00,101.08,101.18,101.05,101.16,6994.0,93.2288,93.321,93.2011,93.3025,6994.0
2015-07-06 10:30:00,101.15,101.38,101.12,101.32,9398.0,93.2933,93.5055,93.2656,93.4501,9398.0
2015-07-06 10:35:00,101.31,101.48,101.29,101.34,9700.0,93.4409,93.5977,93.4224,93.4686,9700.0
2015-07-06 10:40:00,101.35,101.53,101.3,101.49,12988.0,93.4778,93.6438,93.4317,93.6069,12988.0
2015-07-06 10:45:00,101.46,101.64,101.44,101.52,11100.0,93.5792,93.7453,93.5608,93.6346,11100.0
2015-07-06 10:50:00,101.52,101.54,101.39,101.44,7600.0,93.6346,93.653,93.5147,93.5608,7600.0
2015-07-06 10:55:00,101.45,101.47,101.3,101.32,8389.0,93.57,93.5885,93.4317,93.4501,8389.0
2015-07-06 11:00:00,101.34,101.5,101.34,101.49,15854.0,93.4686,93.6161,93.4686,93.6069,15854.0
2015-07-06 11:05:00,101.48,101.48,101.29,101.35,39776.0,93.5977,93.5977,93.4224,93.4778,39776.0
2015-07-06 11:10:00,101.31,101.41,101.22,101.29,10498.0,93.4409,93.5331,93.3579,93.4224,10498.0
2015-07-06 11:15:00,101.28,101.29,101.14,101.2,12284.0,93.4132,93.4224,93.2841,93.3394,12284.0
2015-07-06 11:20:00,101.19,101.28,101.18,101.2,7949.0,93.3302,93.4132,93.321,93.3394,7949.0
2015-07-06 11:25:00,101.18,101.19,101.08,101.18,18720.0,93.321,93.3302,93.2288,93.321,18720.0
2015-07-06 11:30:00,101.2,101.29,101.14,101.29,3270.0,93.3394,93.4224,93.2841,93.4224,3270.0
2015-07-06 11:35:00,101.26,101.38,101.22,101.33,5346.0,93.3948,93.5055,93.3579,93.4593,5346.0
2015-07-06 11:40:00,101.37,101.37,101.19,101.19,5825.0,93.4962,93.4962,93.3302,93.3302,5825.0
2015-07-06 11:45:00,101.17,101.21,101.12,101.2,5550.0,93.3118,93.3487,93.2656,93.3394,5550.0
2015-07-06 11:50:00,101.22,101.28,101.18,101.23,17428.0,93.3579,93.4132,93.321,93.3671,17428.0
2015-07-06 11:55:00,101.2,101.32,101.2,101.31,14949.0,93.3394,93.4501,93.3394,93.4409,14949.0
2015-07-06 12:00:00,101.27,101.31,101.23,101.26,11403.0,93.404,93.4409,93.3671,93.3948,11403.0
2015-07-06 12:05:00,101.25,101.38,101.25,101.36,20824.0,93.3856,93.5055,93.3856,93.487,20824.0
2015-07-06 12:10:00,101.36,101.4,101.35,101.39,8667.0,93.487,93.5239,93.4778,93.5147,8667.0
2015-07-06 12:15:00,101.39,101.43,101.34,101.34,6213.0,93.5147,93.5516,93.4686,93.4686,6213.0
2015-07-06 12:20:00,101.33,101.41,101.33,101.39,5200.0,93.4593,93.5331,93.4593,93.5147,5200.0
2015-07-06 12:25:00,101.39,101.42,101.36,101.36,7872.0,93.5147,93.5423,93.487,93.487,7872.0
2015-07-06 12:30:00,101.36,101.36,101.28,101.31,10510.0,93.487,93.487,93.4132,93.4409,10510.0
2015-07-06 12:35:00,101.28,101.34,101.23,101.33,10115.0,93.4132,93.4686,93.3671,93.4593,10115.0
2015-07-06 12:40:00,101.32,101.4,101.3,101.37,10117.0,93.4501,93.5239,93.4317,93.4962,10117.0
2015-07-06 12:45:00,101.37,101.39,101.36,101.38,3300.0,93.4962,93.5147,93.487,93.5055,3300.0
2015-07-06 12:50:00,101.36,101.4,101.35,101.4,5383.0,93.487,93.5239,93.4778,93.5239,5383.0
2015-07-06 12:55:00,101.39,101.41,101.37,101.39,5437.0,93.5147,93.5331,93.4962,93.5147,5437.0
2015-07-06 13:00:00,101.39,101.49,101.39,101.48,14437.0,93.5147,93.6069,93.5147,93.5977,14437.0
2015-07-06 13:05:00,101.49,101.52,101.46,101.47,11029.0,93.6069,93.6346,93.5792,93.5885,11029.0
2015-07-06 13:10:00,101.47,101.49,101.45,101.47,14395.0,93.5885,93.6069,93.57,93.5885,14395.0
2015-07-06 13:15:00,101.47,101.51,101.33,101.33,76369.0,93.5885,93.6254,93.4593,93.4593,76369.0
2015-07-06 13:20:00,101.33,101.39,101.28,101.38,30664.0,93.4593,93.5147,93.4132,93.5055,30664.0
2015-07-06 13:25:00,101.37,101.43,101.36,101.36,16816.0,93.4962,93.5516,93.487,93.487,16816.0
2015-07-06 13:30:00,101.36,101.37,101.29,101.32,13589.0,93.487,93.4962,93.4224,93.4501,13589.0
2015-07-06 13:35:00,101.32,101.4,101.31,101.36,6560.0,93.4501,93.5239,93.4409,93.487,6560.0
2015-07-06 13:40:00,101.35,101.36,101.27,101.32,7904.0,93.4778,93.487,93.404,93.4501,7904.0
2015-07-06 13:45:00,101.32,101.34,101.23,101.32,13738.0,93.4501,93.4686,93.3671,93.4501,13738.0
2015-07-06 13:50:00,101.28,101.33,101.23,101.25,12965.0,93.4132,93.4593,93.3671,93.3856,12965.0
2015-07-06 13:55:00,101.27,101.35,101.26,101.29,9002.0,93.404,93.4778,93.3948,93.4224,9002.0
2015-07-06 14:00:00,101.27,101.31,101.18,101.23,14988.0,93.404,93.4409,93.321,93.3671,14988.0
2015-07-06 14:05:00,101.23,101.26,101.18,101.23,6801.0,93.3671,93.3948,93.321,93.3671,6801.0
2015-07-06 14:10:00,101.22,101.35,101.22,101.27,13539.0,93.3579,93.4778,93.3579,93.404,13539.0
2015-07-06 14:15:00,101.26,101.31,101.2,101.24,11274.0,93.3948,93.4409,93.3394,93.3763,11274.0
2015-07-06 14:20:00,101.25,101.28,101.21,101.23,12952.0,93.3856,93.4132,93.3487,93.3671,12952.0
2015-07-06 14:25:00,101.22,101.25,101.13,101.2,396625.0,93.3579,93.3856,93.2749,93.3394,396625.0
2015-07-06 14:30:00,101.2,101.26,101.15,101.26,22781.0,93.3394,93.3948,93.2933,93.3948,22781.0
2015-07-06 14:35:00,101.25,101.34,101.25,101.31,11443.0,93.3856,93.4686,93.3856,93.4409,11443.0
2015-07-06 14:40:00,101.3,101.36,101.24,101.24,16308.0,93.4317,93.487,93.3763,93.3763,16308.0
2015-07-06 14:45:00,101.24,101.42,101.24,101.39,9399.0,93.3763,93.5423,93.3763,93.5147,9399.0
2015-07-06 14:50:00,101.37,101.49,101.35,101.37,17122.0,93.4962,93.6069,93.4778,93.4962,17122.0
2015-07-06 14:55:00,101.36,101.43,101.33,101.39,19760.0,93.487,93.5516,93.4593,93.5147,19760.0
2015-07-06 15:00:00,101.39,101.43,101.33,101.33,18497.0,93.5147,93.5516,93.4593,93.4593,18497.0
2015-07-06 15:05:00,101.34,101.45,101.32,101.43,17171.0,93.4686,93.57,93.4501,93.5516,17171.0
2015-07-06 15:10:00,101.43,101.51,101.39,101.47,19611.0,93.5516,93.6254,93.5147,93.5885,19611.0
2015-07-06 15:15:00,101.49,101.58,101.47,101.54,16330.0,93.6069,93.6899,93.5885,93.653,16330.0
2015-07-06 15:20:00,101.54,101.61,101.5,101.58,16879.0,93.653,93.7176,93.6161,93.6899,16879.0
2015-07-06 15:25:00,101.57,101.66,101.56,101.65,21814.0,93.6807,93.7637,93.6715,93.7545,21814.0
2015-07-06 15:30:00,101.65,101.85,101.62,101.8,21449.0,93.7545,93.9389,93.7268,93.8928,21449.0
2015-07-06 15:35:00,101.8,101.82,101.73,101.74,29784.0,93.8928,93.9113,93.8283,93.8375,29784.0
2015-07-06 15:40:00,101.75,101.78,101.68,101.76,29587.0,93.8467,93.8744,93.7822,93.8559,29587.0
2015-07-06 15:45:00,101.77,101.88,101.74,101.81,25422.0,93.8652,93.9666,93.8375,93.9021,25422.0
2015-07-06 15:50:00,101.81,101.96,101.77,101.91,25944.0,93.9021,94.0404,93.8652,93.9943,25944.0
2015-07-06 15:55:00,101.92,101.96,101.83,101.91,58325.0,94.0035,94.0404,93.9205,93.9943,58325.0
2015-07-07 09:30:00,101.08,102.2,101.08,101.86,119029.0,93.2288,94.2618,93.2288,93.9482,119029.0
2015-07-07 09:35:00,101.86,102.46,101.82,102.43,77289.0,93.9482,94.5016,93.9113,94.4739,77289.0
2015-07-07 09:40:00,102.43,102.48,102.2,102.24,23904.0,94.4739,94.52,94.2618,94.2987,23904.0
2015-07-07 09:45:00,102.25,102.25,102.06,102.13,10956.0,94.3079,94.3079,94.1326,94.1972,10956.0
2015-07-07 09:50:00,102.1,102.1,101.95,102.0,10617.0,94.1695,94.1695,94.0312,94.0773,10617.0
2015-07-07 09:55:00,101.96,102.0,101.83,101.99,19489.0,94.0404,94.0773,93.9205,94.0681,19489.0
2015-07-07 10:00:00,101.95,102.0,101.71,101.71,16802.0,94.0312,94.0773,93.8098,93.8098,16802.0
2015-07-07 10:05:00,101.7,101.81,101.6,101.8,24253.0,93.8006,93.9021,93.7084,93.8928,24253.0
2015-07-07 10:10:00,101.81,101.94,101.78,101.83,19648.0,93.9021,94.022,93.8744,93.9205,19648.0
2015-07-07 10:15:00,101.82,101.9,101.8,101.82,13464.0,93.9113,93.9851,93.8928,93.9113,13464.0
2015-07-07 10:20:00,101.83,101.91,101.7,101.87,18506.0,93.9205,93.9943,93.8006,93.9574,18506.0
2015-07-07 10:25:00,101.85,101.91,101.66,101.78,26394.0,93.9389,93.9943,93.7637,93.8744,26394.0
2015-07-07 10:30:00,101.76,101.77,101.49,101.62,28603.0,93.8559,93.8652,93.6069,93.7268,28603.0
2015-07-07 10:35:00,101.64,101.65,101.36,101.45,20603.0,93.7453,93.7545,93.487,93.57,20603.0
2015-07-07 10:40:00,101.44,101.58,101.35,101.58,20721.0,93.5608,93.6899,93.4778,93.6899,20721.0
2015-07-07 10:45:00,101.56,101.68,101.5,101.65,23491.0,93.6715,93.7822,93.6161,93.7545,23491.0
2015-07-07 10:50:00,101.65,101.83,101.62,101.83,22963.0,93.7545,93.9205,93.7268,93.9205,22963.0
2015-07-07 10:55:00,101.83,101.92,101.71,101.73,54754.0,93.9205,94.0035,93.8098,93.8283,54754.0
2015-07-07 11:00:00,101.74,101.74,101.53,101.6,50124.0,93.8375,93.8375,93.6438,93.7084,50124.0
2015-07-07 11:05:00,101.58,101.62,101.48,101.59,33493.0,93.6899,93.7268,93.5977,93.6991,33493.0
2015-07-07 11:10:00,101.62,101.68,101.55,101.65,46648.0,93.7268,93.7822,93.6622,93.7545,46648.0
2015-07-07 11:15:00,101.65,101.66,101.49,101.62,28995.0,93.7545,93.7637,93.6069,93.7268,28995.0
2015-07-07 11:20:00,101.61,101.72,101.53,101.66,27827.0,93.7176,93.819,93.6438,93.7637,27827.0
2015-07-07 11:25:00,101.67,101.93,101.63,101.69,69916.0,93.7729,94.0127,93.736,93.7914,69916.0
2015-07-07 11:30:00,101.66,101.69,101.51,101.59,31938.0,93.7637,93.7914,93.6254,93.6991,31938.0
2015-07-07 11:35:00,101.58,101.75,101.51,101.71,21042.0,93.6899,93.8467,93.6254,93.8098,21042.0
2015-07-07 11:40:00,101.71,101.98,101.7,101.95,16255.0,93.8098,94.0588,93.8006,94.0312,16255.0
2015-07-07 11:45:00,101.96,102.0,101.89,101.91,29410.0,94.0404,94.0773,93.9758,93.9943,29410.0
2015-07-07 11:50:00,101.92,101.96,101.88,101.92,26238.0,94.0035,94.0404,93.9666,94.0035,26238.0
2015-07-07 11:55:00,101.92,102.3,101.92,102.03,30668.0,94.0035,94.354,94.0035,94.105,30668.0
2015-07-07 12:00:00,102.01,102.14,101.96,102.14,20449.0,94.0865,94.2064,94.0404,94.2064,20449.0
2015-07-07 12:05:00,102.13,102.23,102.0,102.15,43643.0,94.1972,94.2894,94.0773,94.2156,43643.0
2015-07-07 12:10:00,102.16,102.31,102.08,102.2,81969.0,94.2249,94.3632,94.1511,94.2618,81969.0
2015-07-07 12:15:00,102.2,102.41,102.14,102.33,47111.0,94.2618,94.4554,94.2064,94.3817,47111.0
2015-07-07 12:20:00,102.34,102.37,102.19,102.21,4970.0,94.3909,94.4186,94.2525,94.271,4970.0
2015-07-07 12:25:00,102.18,102.35,102.16,102.19,71838.0,94.2433,94.4001,94.2249,94.2525,71838.0
2015-07-07 12:30:00,102.22,102.24,102.18,102.22,6336.0,94.2802,94.2987,94.2433,94.2802,6336.0
2015-07-07 12:35:00,102.25,102.43,102.2,102.39,16048.0,94.3079,94.4739,94.2618,94.437,16048.0
2015-07-07 12:40:00,102.38,102.6,102.32,102.6,17798.0,94.4278,94.6307,94.3724,94.6307,17798.0
2015-07-07 12:45:00,102.61,102.79,102.61,102.76,47627.0,94.6399,94.8059,94.6399,94.7783,47627.0
2015-07-07 12:50:00,102.76,102.8,102.61,102.8,16061.0,94.7783,94.8152,94.6399,94.8152,16061.0
2015-07-07 12:55:00,102.82,103.07,102.79,102.95,14829.0,94.8336,95.0642,94.8059,94.9535,14829.0
2015-07-07 13:00:00,102.96,102.99,102.74,102.75,20685.0,94.9627,94.9904,94.7598,94.769,20685.0
2015-07-07 13:05:00,102.75,102.75,102.6,102.73,11683.0,94.769,94.769,94.6307,94.7506,11683.0
2015-07-07 13:10:00,102.74,103.11,102.71,103.07,10301.0,94.7598,95.1011,94.7321,95.0642,10301.0
2015-07-07 13:15:00,103.04,103.04,102.77,102.83,10504.0,95.0365,95.0365,94.7875,94.8428,10504.0
2015-07-07 13:20:00,102.85,102.92,102.79,102.92,7862.0,94.8613,94.9258,94.8059,94.9258,7862.0
2015-07-07 13:25:00,102.92,102.92,102.84,102.89,23572.0,94.9258,94.9258,94.852,94.8982,23572.0
2015-07-07 13:30:00,102.95,102.96,102.79,102.86,10519.0,94.9535,94.9627,94.8059,94.8705,10519.0
2015-07-07 13:35:00,102.84,102.86,102.79,102.85,6447.0,94.852,94.8705,94.8059,94.8613,6447.0
2015-07-07 13:40:00,102.86,102.87,102.75,102.87,12952.0,94.8705,94.8797,94.769,94.8797,12952.0
2015-07-07 13:45:00,102.84,102.85,102.73,102.79,7856.0,94.852,94.8613,94.7506,94.8059,7856.0
2015-07-07 13:50:00,102.83,102.83,102.74,102.74,11590.0,94.8428,94.8428,94.7598,94.7598,11590.0
2015-07-07 13:55:00,102.75,102.76,102.63,102.63,4035.0,94.769,94.7783,94.6584,94.6584,4035.0
2015-07-07 14:00:00,102.66,102.71,102.6,102.61,7813.0,94.686,94.7321,94.6307,94.6399,7813.0
2015-07-07 14:05:00,102.62,102.64,102.55,102.61,12664.0,94.6491,94.6676,94.5846,94.6399,12664.0
2015-07-07 14:10:00,102.6,102.61,102.5,102.52,25277.0,94.6307,94.6399,94.5385,94.5569,25277.0
2015-07-07 14:15:00,102.51,102.56,102.39,102.46,23822.0,94.5477,94.5938,94.437,94.5016,23822.0
2015-07-07 14:20:00,102.46,102.52,102.38,102.5,50032.0,94.5016,94.5569,94.4278,94.5385,50032.0
2015-07-07 14:25:00,102.5,102.52,102.43,102.48,11149.0,94.5385,94.5569,94.4739,94.52,11149.0
2015-07-07 14:30:00,102.47,102.62,102.44,102.58,11829.0,94.5108,94.6491,94.4831,94.6122,11829.0
2015-07-07 14:35:00,102.57,102.64,102.51,102.61,9407.0,94.603,94.6676,94.5477,94.6399,9407.0
2015-07-07 14:40:00,102.61,103.05,102.61,103.02,11170.0,94.6399,95.0457,94.6399,95.0181,11170.0
2015-07-07 14:45:00,103.02,103.13,102.96,103.0,12439.0,95.0181,95.1195,94.9627,94.9996,12439.0
2015-07-07 14:50:00,102.96,103.04,102.94,103.03,6629.0,94.9627,95.0365,94.9443,95.0273,6629.0
2015-07-07 14:55:00,103.02,103.33,102.97,103.27,34539.0,95.0181,95.304,94.972,95.2486,34539.0
2015-07-07 15:00:00,103.32,103.45,103.29,103.42,13936.0,95.2948,95.4147,95.2671,95.387,13936.0
2015-07-07 15:05:00,103.41,103.49,103.35,103.46,25798.0,95.3778,95.4516,95.3224,95.4239,25798.0
2015-07-07 15:10:00,103.45,103.51,103.39,103.49,31253.0,95.4147,95.47,95.3593,95.4516,31253.0
2015-07-07 15:15:00,103.49,103.61,103.4,103.58,26324.0,95.4516,95.5622,95.3686,95.5346,26324.0
2015-07-07 15:20:00,103.55,103.63,103.46,103.63,22210.0,95.5069,95.5807,95.4239,95.5807,22210.0
2015-07-07 15:25:00,103.61,103.7,103.55,103.59,18272.0,95.5622,95.6453,95.5069,95.5438,18272.0
2015-07-07 15:30:00,103.59,103.71,103.58,103.59,22759.0,95.5438,95.6545,95.5346,95.5438,22759.0
2015-07-07 15:35:00,103.59,103.59,103.4,103.4,42725.0,95.5438,95.5438,95.3686,95.3686,42725.0
2015-07-07 15:40:00,103.39,103.49,103.31,103.39,59669.0,95.3593,95.4516,95.2855,95.3593,59669.0
2015-07-07 15:45:00,103.4,103.56,103.39,103.56,47482.0,95.3686,95.5161,95.3593,95.5161,47482.0
2015-07-07 15:50:00,103.55,103.66,103.5,103.58,45441.0,95.5069,95.6084,95.4608,95.5346,45441.0
2015-07-07 15:55:00,103.59,103.63,103.48,103.57,88198.0,95.5438,95.5807,95.4423,95.5253,88198.0
2015-07-08 09:30:00,101.9,103.53,101.9,103.15,54839.0,94.2122,95.7193,94.2122,95.3679,54839.0
2015-07-08 09:35:00,103.36,103.36,102.82,102.88,34955.0,95.5621,95.5621,95.0628,95.1183,34955.0
2015-07-08 09:40:00,102.87,103.25,102.72,103.23,49073.0,95.1091,95.4604,94.9704,95.4419,49073.0
2015-07-08 09:45:00,103.17,103.22,102.88,103.08,58528.0,95.3864,95.4326,95.1183,95.3032,58528.0
2015-07-08 09:50:00,102.9,103.04,102.84,103.0,22952.0,95.1368,95.2662,95.0813,95.2292,22952.0
2015-07-08 09:55:00,102.96,103.05,102.85,102.89,20800.0,95.1923,95.2755,95.0906,95.1275,20800.0
2015-07-08 10:00:00,102.88,102.97,102.67,102.69,28103.0,95.1183,95.2015,94.9241,94.9426,28103.0
2015-07-08 10:05:00,102.68,102.84,102.65,102.78,17311.0,94.9334,95.0813,94.9056,95.0258,17311.0
2015-07-08 10:10:00,102.78,102.93,102.76,102.87,22399.0,95.0258,95.1645,95.0074,95.1091,22399.0
2015-07-08 10:15:00,102.87,102.99,102.79,102.98,12490.0,95.1091,95.22,95.0351,95.2108,12490.0
2015-07-08 10:20:00,102.97,103.18,102.95,103.18,44182.0,95.2015,95.3957,95.183,95.3957,44182.0
2015-07-08 10:25:00,103.12,103.24,103.06,103.06,62913.0,95.3402,95.4511,95.2847,95.2847,62913.0
2015-07-08 10:30:00,103.08,103.08,102.93,102.99,24108.0,95.3032,95.3032,95.1645,95.22,24108.0
2015-07-08 10:35:00,103.03,103.25,102.98,103.25,10889.0,95.257,95.4604,95.2108,95.4604,10889.0
2015-07-08 10:40:00,103.26,103.29,103.14,103.26,6100.0,95.4696,95.4974,95.3587,95.4696,6100.0
2015-07-08 10:45:00,103.27,103.3,103.21,103.26,13753.0,95.4789,95.5066,95.4234,95.4696,13753.0
2015-07-08 10:50:00,103.26,103.4,103.26,103.31,8386.0,95.4696,95.5991,95.4696,95.5159,8386.0
2015-07-08 10:55:00,103.34,103.42,103.24,103.42,13201.0,95.5436,95.6176,95.4511,95.6176,13201.0
2015-07-08 11:00:00,103.41,103.41,103.26,103.32,17404.0,95.6083,95.6083,95.4696,95.5251,17404.0
2015-07-08 11:05:00,103.25,103.25,103.04,103.06,10378.0,95.4604,95.4604,95.2662,95.2847,10378.0
2015-07-08 11:10:00,103.07,103.16,103.02,103.13,77019.0,95.294,95.3772,95.2477,95.3494,77019.0
2015-07-08 11:15:00,103.14,103.17,103.04,103.15,18733.0,95.3587,95.3864,95.2662,95.3679,18733.0
2015-07-08 11:20:00,103.14,103.18,103.05,103.11,16971.0,95.3587,95.3957,95.2755,95.3309,16971.0
2015-07-08 11:25:00,103.08,103.2,103.06,103.14,23345.0,95.3032,95.4142,95.2847,95.3587,23345.0
2015-07-08 11:30:00,103.16,103.3,103.15,103.25,11655.0,95.3772,95.5066,95.3679,95.4604,11655.0
2015-07-08 11:35:00,103.24,103.29,103.14,103.22,17238.0,95.4511,95.4974,95.3587,95.4326,17238.0
2015-07-08 11:40:00,103.2,103.2,103.06,103.14,11511.0,95.4142,95.4142,95.2847,95.3587,11511.0
2015-07-08 11:45:00,103.15,103.17,103.0,103.03,10264.0,95.3679,95.3864,95.2292,95.257,10264.0
2015-07-08 11:50:00,103.02,103.08,102.95,103.02,16423.0,95.2477,95.3032,95.183,95.2477,16423.0
2015-07-08 11:55:00,103.04,103.08,102.92,103.03,18637.0,95.2662,95.3032,95.1553,95.257,18637.0
2015-07-08 12:00:00,103.03,103.25,103.01,103.23,10447.0,95.257,95.4604,95.2385,95.4419,10447.0
2015-07-08 12:05:00,103.21,103.25,103.11,103.11,6922.0,95.4234,95.4604,95.3309,95.3309,6922.0
2015-07-08 12:10:00,103.11,103.13,103.02,103.1,11099.0,95.3309,95.3494,95.2477,95.3217,11099.0
2015-07-08 12:15:00,103.08,103.16,102.98,103.15,12159.0,95.3032,95.3772,95.2108,95.3679,12159.0
2015-07-08 12:20:00,103.16,103.31,103.15,103.17,5486.0,95.3772,95.5159,95.3679,95.3864,5486.0
2015-07-08 12:25:00,103.15,103.31,103.15,103.31,13008.0,95.3679,95.5159,95.3679,95.5159,13008.0
2015-07-08 12:30:00,103.32,103.32,103.23,103.28,14048.0,95.5251,95.5251,95.4419,95.4881,14048.0
2015-07-08 12:35:00,103.26,103.32,103.19,103.25,10209.0,95.4696,95.5251,95.4049,95.4604,10209.0
2015-07-08 12:40:00,103.25,103.33,103.25,103.27,11982.0,95.4604,95.5343,95.4604,95.4789,11982.0
2015-07-08 12:45:00,103.27,103.29,103.16,103.26,13774.0,95.4789,95.4974,95.3772,95.4696,13774.0
2015-07-08 12:50:00,103.24,103.36,103.23,103.35,17279.0,95.4511,95.5621,95.4419,95.5528,17279.0
2015-07-08 12:55:00,103.3,103.54,103.27,103.54,15762.0,95.5066,95.7285,95.4789,95.7285,15762.0
2015-07-08 13:00:00,103.5,103.5,103.25,103.28,14140.0,95.6915,95.6915,95.4604,95.4881,14140.0
2015-07-08 13:05:00,103.28,103.37,103.24,103.37,5278.0,95.4881,95.5713,95.4511,95.5713,5278.0
2015-07-08 13:10:00,103.38,103.52,103.35,103.37,6735.0,95.5806,95.71,95.5528,95.5713,6735.0
2015-07-08 13:15:00,103.36,103.42,103.33,103.41,3956.0,95.5621,95.6176,95.5343,95.6083,3956.0
2015-07-08 13:20:00,103.37,103.4,103.31,103.38,11359.0,95.5713,95.5991,95.5159,95.5806,11359.0
2015-07-08 13:25:00,103.38,103.53,103.38,103.52,11843.0,95.5806,95.7193,95.5806,95.71,11843.0
2015-07-08 13:30:00,103.56,103.56,103.49,103.51,28203.0,95.747,95.747,95.6823,95.7008,28203.0
2015-07-08 13:35:00,103.52,103.56,103.5,103.51,6473.0,95.71,95.747,95.6915,95.7008,6473.0
2015-07-08 13:40:00,103.52,103.61,103.52,103.59,11267.0,95.71,95.7932,95.71,95.7747,11267.0
2015-07-08 13:45:00,103.61,103.64,103.5,103.64,9026.0,95.7932,95.821,95.6915,95.821,9026.0
2015-07-08 13:50:00,103.64,103.68,103.54,103.64,8799.0,95.821,95.8579,95.7285,95.821,8799.0
2015-07-08 13:55:00,103.64,103.72,103.6,103.64,15411.0,95.821,95.8949,95.784,95.821,15411.0
2015-07-08 14:00:00,103.64,103.68,103.48,103.57,27997.0,95.821,95.8579,95.673,95.7562,27997.0
2015-07-08 14:05:00,103.57,103.67,103.4,103.55,34224.0,95.7562,95.8487,95.5991,95.7378,34224.0
2015-07-08 14:10:00,103.55,103.6,103.46,103.55,15864.0,95.7378,95.784,95.6545,95.7378,15864.0
2015-07-08 14:15:00,103.54,103.61,103.4,103.46,20806.0,95.7285,95.7932,95.5991,95.6545,20806.0
2015-07-08 14:20:00,103.42,103.52,103.41,103.51,29977.0,95.6176,95.71,95.6083,95.7008,29977.0
2015-07-08 14:25:00,103.5,103.58,103.41,103.56,26960.0,95.6915,95.7655,95.6083,95.747,26960.0
2015-07-08 14:30:00,103.55,103.55,103.42,103.45,37790.0,95.7378,95.7378,95.6176,95.6453,37790.0
2015-07-08 14:35:00,103.45,103.52,103.42,103.47,32893.0,95.6453,95.71,95.6176,95.6638,32893.0
2015-07-08 14:40:00,103.46,103.49,103.26,103.26,23276.0,95.6545,95.6823,95.4696,95.4696,23276.0
2015-07-08 14:45:00,103.23,103.27,103.03,103.03,20735.0,95.4419,95.4789,95.257,95.257,20735.0
2015-07-08 14:50:00,103.02,103.2,103.0,103.2,56065.0,95.2477,95.4142,95.2292,95.4142,56065.0
2015-07-08 14:55:00,103.19,103.4,103.19,103.22,37352.0,95.4049,95.5991,95.4049,95.4326,37352.0
2015-07-08 15:00:00,103.23,103.42,103.2,103.27,55255.0,95.4419,95.6176,95.4142,95.4789,55255.0
2015-07-08 15:05:00,103.27,103.53,103.24,103.44,65711.0,95.4789,95.7193,95.4511,95.636,65711.0
2015-07-08 15:10:00,103.44,103.55,103.41,103.48,23234.0,95.636,95.7378,95.6083,95.673,23234.0
2015-07-08 15:15:00,103.44,103.55,103.39,103.45,57537.0,95.636,95.7378,95.5898,95.6453,57537.0
2015-07-08 15:20:00,103.48,103.56,103.41,103.48,108093.0,95.673,95.747,95.6083,95.673,108093.0
2015-07-08 15:25:00,103.48,103.53,103.34,103.36,74078.0,95.673,95.7193,95.5436,95.5621,74078.0
2015-07-08 15:30:00,103.36,103.59,103.36,103.48,54377.0,95.5621,95.7747,95.5621,95.673,54377.0
2015-07-08 15:35:00,103.46,103.71,103.41,103.7,95053.0,95.6545,95.8857,95.6083,95.8764,95053.0
2015-07-08 15:40:00,103.71,104.14,103.66,104.0,90519.0,95.8857,96.2832,95.8395,96.1538,90519.0
2015-07-08 15:45:00,104.0,104.03,103.72,103.9,272593.0,96.1538,96.1815,95.8949,96.0613,272593.0
2015-07-08 15:50:00,103.9,103.9,103.63,103.67,81535.0,96.0613,96.0613,95.8117,95.8487,81535.0
2015-07-08 15:55:00,103.66,103.66,103.4,103.48,125842.0,95.8395,95.8395,95.5991,95.673,125842.0
2015-07-09 09:30:00,104.49,104.91,104.17,104.91,34333.0,96.6068,96.9951,96.311,96.9951,34333.0
2015-07-09 09:35:00,104.92,105.1,104.74,104.98,35569.0,97.0044,97.1708,96.838,97.0599,35569.0
2015-07-09 09:40:00,104.96,105.06,104.79,104.81,15698.0,97.0414,97.1338,96.8842,96.9027,15698.0
2015-07-09 09:45:00,104.86,104.86,104.55,104.73,15481.0,96.9489,96.9489,96.6623,96.8287,15481.0
2015-07-09 09:50:00,104.8,104.89,104.74,104.84,9604.0,96.8934,96.9767,96.838,96.9304,9604.0
2015-07-09 09:55:00,104.75,105.08,104.74,104.97,10737.0,96.8472,97.1523,96.838,97.0506,10737.0
2015-07-09 10:00:00,104.99,105.1,104.97,105.05,25236.0,97.0691,97.1708,97.0506,97.1246,25236.0
2015-07-09 10:05:00,105.06,105.07,104.89,104.91,27192.0,97.1338,97.1431,96.9767,96.9951,27192.0
2015-07-09 10:10:00,104.93,105.07,104.85,105.04,22158.0,97.0136,97.1431,96.9397,97.1153,22158.0
2015-07-09 10:15:00,105.04,105.05,104.8,104.85,25585.0,97.1153,97.1246,96.8934,96.9397,25585.0
2015-07-09 10:20:00,104.9,104.9,104.79,104.87,14975.0,96.9859,96.9859,96.8842,96.9582,14975.0
2015-07-09 10:25:00,104.9,104.9,104.64,104.65,18236.0,96.9859,96.9859,96.7455,96.7548,18236.0
2015-07-09 10:30:00,104.65,104.77,104.6,104.73,18444.0,96.7548,96.8657,96.7085,96.8287,18444.0
2015-07-09 10:35:00,104.72,104.73,104.59,104.63,15329.0,96.8195,96.8287,96.6993,96.7363,15329.0
2015-07-09 10:40:00,104.66,104.69,104.59,104.69,15021.0,96.764,96.7917,96.6993,96.7917,15021.0
2015-07-09 10:45:00,104.64,104.71,104.61,104.61,10318.0,96.7455,96.8102,96.7178,96.7178,10318.0
2015-07-09 10:50:00,104.64,104.72,104.56,104.64,9523.0,96.7455,96.8195,96.6716,96.7455,9523.0
2015-07-09 10:55:00,104.68,104.8,104.66,104.78,11283.0,96.7825,96.8934,96.764,96.875,11283.0
2015-07-09 11:00:00,104.76,104.81,104.69,104.72,9844.0,96.8565,96.9027,96.7917,96.8195,9844.0
2015-07-09 11:05:00,104.73,104.83,104.65,104.82,12098.0,96.8287,96.9212,96.7548,96.9119,12098.0
2015-07-09 11:10:00,104.83,104.92,104.8,104.81,11647.0,96.9212,97.0044,96.8934,96.9027,11647.0
2015-07-09 11:15:00,104.83,104.83,104.68,104.68,5604.0,96.9212,96.9212,96.7825,96.7825,5604.0
2015-07-09 11:20:00,104.68,104.69,104.56,104.64,13138.0,96.7825,96.7917,96.6716,96.7455,13138.0
2015-07-09 11:25:00,104.63,104.63,104.49,104.5,8679.0,96.7363,96.7363,96.6068,96.6161,8679.0
2015-07-09 11:30:00,104.47,104.55,104.42,104.44,9165.0,96.5883,96.6623,96.5421,96.5606,9165.0
2015-07-09 11:35:00,104.41,104.42,104.28,104.34,10620.0,96.5329,96.5421,96.4127,96.4681,10620.0
2015-07-09 11:40:00,104.33,104.34,104.28,104.32,8001.0,96.4589,96.4681,96.4127,96.4497,8001.0
2015-07-09 11:45:00,104.29,104.38,104.24,104.31,8819.0,96.4219,96.5051,96.3757,96.4404,8819.0
2015-07-09 11:50:00,104.3,104.33,104.27,104.33,6164.0,96.4312,96.4589,96.4034,96.4589,6164.0
2015-07-09 11:55:00,104.35,104.36,104.14,104.19,9305.0,96.4774,96.4866,96.2832,96.3295,9305.0
2015-07-09 12:00:00,104.18,104.25,104.16,104.2,7275.0,96.3202,96.3849,96.3017,96.3387,7275.0
2015-07-09 12:05:00,104.2,104.21,104.02,104.07,6988.0,96.3387,96.348,96.1723,96.2185,6988.0
2015-07-09 12:10:00,104.05,104.1,104.01,104.05,3932.0,96.2,96.2463,96.163,96.2,3932.0
2015-07-09 12:15:00,104.04,104.14,104.0,104.13,5685.0,96.1908,96.2832,96.1538,96.274,5685.0
2015-07-09 12:20:00,104.13,104.17,104.12,104.12,9871.0,96.274,96.311,96.2647,96.2647,9871.0
2015-07-09 12:25:00,104.1,104.1,104.05,104.07,4330.0,96.2463,96.2463,96.2,96.2185,4330.0
2015-07-09 12:30:00,104.07,104.12,104.06,104.11,2643.0,96.2185,96.2647,96.2093,96.2555,2643.0
2015-07-09 12:35:00,104.13,104.15,104.06,104.06,5621.0,96.274,96.2925,96.2093,96.2093,5621.0
2015-07-09 12:40:00,104.01,104.11,104.01,104.06,6388.0,96.163,96.2555,96.163,96.2093,6388.0
2015-07-09 12:45:00,104.06,104.19,104.06,104.12,11462.0,96.2093,96.3295,96.2093,96.2647,11462.0
2015-07-09 12:50:00,104.12,104.19,104.12,104.18,4500.0,96.2647,96.3295,96.2647,96.3202,4500.0
2015-07-09 12:55:00,104.18,104.21,104.17,104.21,4840.0,96.3202,96.348,96.311,96.348,4840.0
2015-07-09 13:00:00,104.17,104.19,104.02,104.13,10001.0,96.311,96.3295,96.1723,96.274,10001.0
2015-07-09 13:05:00,104.11,104.14,103.98,104.08,9682.0,96.2555,96.2832,96.1353,96.2278,9682.0
2015-07-09 13:10:00,104.07,104.12,104.05,104.12,5387.0,96.2185,96.2647,96.2,96.2647,5387.0
2015-07-09 13:15:00,104.09,104.14,104.06,104.08,6439.0,96.237,96.2832,96.2093,96.2278,6439.0
2015-07-09 13:20:00,104.08,104.08,103.99,104.06,8500.0,96.2278,96.2278,96.1446,96.2093,8500.0
2015-07-09 13:25:00,104.08,104.09,103.96,103.98,8333.0,96.2278,96.237,96.1168,96.1353,8333.0
2015-07-09 13:30:00,103.97,103.99,103.91,103.99,5061.0,96.1261,96.1446,96.0706,96.1446,5061.0
2015-07-09 13:35:00,104.0,104.03,103.95,104.0,7000.0,96.1538,96.1815,96.1076,96.1538,7000.0
2015-07-09 13:40:00,103.98,103.99,103.85,103.88,7113.0,96.1353,96.1446,96.0151,96.0429,7113.0
2015-07-09 13:45:00,103.87,103.92,103.87,103.91,5394.0,96.0336,96.0798,96.0336,96.0706,5394.0
2015-07-09 13:50:00,103.92,103.92,103.77,103.77,4366.0,96.0798,96.0798,95.9412,95.9412,4366.0
2015-07-09 13:55:00,103.77,103.91,103.77,103.91,7006.0,95.9412,96.0706,95.9412,96.0706,7006.0
2015-07-09 14:00:00,103.9,103.92,103.85,103.86,7549.0,96.0613,96.0798,96.0151,96.0244,7549.0
2015-07-09 14:05:00,103.87,103.88,103.75,103.8,30024.0,96.0336,96.0429,95.9227,95.9689,30024.0
2015-07-09 14:10:00,103.79,103.81,103.7,103.7,19846.0,95.9596,95.9781,95.8764,95.8764,19846.0
2015-07-09 14:15:00,103.7,103.75,103.66,103.7,6845.0,95.8764,95.9227,95.8395,95.8764,6845.0
2015-07-09 14:20:00,103.68,103.74,103.63,103.69,5828.0,95.8579,95.9134,95.8117,95.8672,5828.0
2015-07-09 14:25:00,103.68,103.74,103.64,103.72,11831.0,95.8579,95.9134,95.821,95.8949,11831.0
2015-07-09 14:30:00,103.7,103.72,103.6,103.68,9235.0,95.8764,95.8949,95.784,95.8579,9235.0
2015-07-09 14:35:00,103.69,103.76,103.67,103.71,7739.0,95.8672,95.9319,95.8487,95.8857,7739.0
2015-07-09 14:40:00,103.72,103.75,103.64,103.74,9225.0,95.8949,95.9227,95.821,95.9134,9225.0
2015-07-09 14:45:00,103.76,103.79,103.67,103.72,12343.0,95.9319,95.9596,95.8487,95.8949,12343.0
2015-07-09 14:50:00,103.73,103.86,103.72,103.84,28601.0,95.9042,96.0244,95.8949,96.0059,28601.0
2015-07-09 14:55:00,103.84,103.93,103.78,103.9,25692.0,96.0059,96.0891,95.9504,96.0613,25692.0
2015-07-09 15:00:00,103.9,103.98,103.86,103.96,6014.0,96.0613,96.1353,96.0244,96.1168,6014.0
2015-07-09 15:05:00,103.95,104.0,103.92,104.0,12172.0,96.1076,96.1538,96.0798,96.1538,12172.0
2015-07-09 15:10:00,103.99,104.03,103.95,103.96,7500.0,96.1446,96.1815,96.1076,96.1168,7500.0
2015-07-09 15:15:00,103.96,104.01,103.92,104.0,12668.0,96.1168,96.163,96.0798,96.1538,12668.0
2015-07-09 15:20:00,103.99,103.99,103.88,103.89,8876.0,96.1446,96.1446,96.0429,96.0521,8876.0
2015-07-09 15:25:00,103.88,103.9,103.81,103.83,10324.0,96.0429,96.0613,95.9781,95.9966,10324.0
2015-07-09 15:30:00,103.79,103.83,103.69,103.69,11601.0,95.9596,95.9966,95.8672,95.8672,11601.0
2015-07-09 15:35:00,103.71,103.77,103.67,103.76,12789.0,95.8857,95.9412,95.8487,95.9319,12789.0
2015-07-09 15:40:00,103.76,103.94,103.74,103.85,13352.0,95.9319,96.0983,95.9134,96.0151,13352.0
2015-07-09 15:45:00,103.86,103.89,103.81,103.86,12405.0,96.0244,96.0521,95.9781,96.0244,12405.0
2015-07-09 15:50:00,103.85,103.85,103.75,103.76,45203.0,96.0151,96.0151,95.9227,95.9319,45203.0
2015-07-09 15:55:00,103.77,103.87,103.53,103.58,71124.0,95.9412,96.0336,95.7193,95.7655,71124.0
2015-07-10 09:30:00,104.94,104.94,104.25,104.71,21432.0,97.0229,97.0229,96.3849,96.8102,21432.0
2015-07-10 09:35:00,104.75,104.87,104.67,104.68,4586.0,96.8472,96.9582,96.7733,96.7825,4586.0
2015-07-10 09:40:00,104.7,104.71,104.36,104.39,4972.0,96.801,96.8102,96.4866,96.5144,4972.0
2015-07-10 09:45:00,104.38,104.39,104.26,104.32,5200.0,96.5051,96.5144,96.3942,96.4497,5200.0
2015-07-10 09:50:00,104.32,104.46,104.31,104.44,6757.0,96.4497,96.5791,96.4404,96.5606,6757.0
2015-07-10 09:55:00,104.4,104.44,104.14,104.18,4876.0,96.5236,96.5606,96.2832,96.3202,4876.0
2015-07-10 10:00:00,104.21,104.32,104.21,104.28,5300.0,96.348,96.4497,96.348,96.4127,5300.0
2015-07-10 10:05:00,104.31,104.42,104.28,104.28,5614.0,96.4404,96.5421,96.4127,96.4127,5614.0
2015-07-10 10:10:00,104.28,104.31,104.19,104.23,7732.0,96.4127,96.4404,96.3295,96.3664,7732.0
2015-07-10 10:15:00,104.23,104.29,104.17,104.2,5990.0,96.3664,96.4219,96.311,96.3387,5990.0
2015-07-10 10:20:00,104.2,104.21,104.07,104.14,5636.0,96.3387,96.348,96.2185,96.2832,5636.0
2015-07-10 10:25:00,104.1,104.1,103.99,103.99,6754.0,96.2463,96.2463,96.1446,96.1446,6754.0
2015-07-10 10:30:00,103.98,104.05,103.94,103.99,12978.0,96.1353,96.2,96.0983,96.1446,12978.0
2015-07-10 10:35:00,103.98,104.07,103.83,103.83,18138.0,96.1353,96.2185,95.9966,95.9966,18138.0
2015-07-10 10:40:00,103.84,103.84,103.63,103.63,9742.0,96.0059,96.0059,95.8117,95.8117,9742.0
2015-07-10 10:45:00,103.64,103.69,103.6,103.69,8872.0,95.821,95.8672,95.784,95.8672,8872.0
2015-07-10 10:50:00,103.69,103.91,103.69,103.9,6460.0,95.8672,96.0706,95.8672,96.0613,6460.0
2015-07-10 10:55:00,103.9,104.08,103.9,104.05,4700.0,96.0613,96.2278,96.0613,96.2,4700.0
2015-07-10 11:00:00,104.07,104.27,104.07,104.23,9529.0,96.2185,96.4034,96.2185,96.3664,9529.0
2015-07-10 11:05:00,104.26,104.35,104.23,104.3,15015.0,96.3942,96.4774,96.3664,96.4312,15015.0
2015-07-10 11:10:00,104.31,104.35,104.2,104.26,5860.0,96.4404,96.4774,96.3387,96.3942,5860.0
2015-07-10 11:15:00,104.25,104.36,104.25,104.33,4910.0,96.3849,96.4866,96.3849,96.4589,4910.0
2015-07-10 11:20:00,104.34,104.46,104.34,104.42,4800.0,96.4681,96.5791,96.4681,96.5421,4800.0
2015-07-10 11:25:00,104.37,104.37,104.3,104.34,4616.0,96.4959,96.4959,96.4312,96.4681,4616.0
2015-07-10 11:30:00,104.28,104.28,104.14,104.14,5645.0,96.4127,96.4127,96.2832,96.2832,5645.0
2015-07-10 11:35:00,104.14,104.22,104.12,104.15,10252.0,96.2832,96.3572,96.2647,96.2925,10252.0
2015-07-10 11:40:00,104.15,104.25,104.14,104.25,9461.0,96.2925,96.3849,96.2832,96.3849,9461.0
2015-07-10 11:45:00,104.23,104.44,104.23,104.44,5100.0,96.3664,96.5606,96.3664,96.5606,5100.0
2015-07-10 11:50:00,104.44,104.52,104.42,104.44,7088.0,96.5606,96.6346,96.5421,96.5606,7088.0
2015-07-10 11:55:00,104.43,104.43,104.39,104.41,9120.0,96.5514,96.5514,96.5144,96.5329,9120.0
2015-07-10 12:00:00,104.41,104.46,104.39,104.39,2784.0,96.5329,96.5791,96.5144,96.5144,2784.0
2015-07-10 12:05:00,104.41,104.41,104.36,104.36,7525.0,96.5329,96.5329,96.4866,96.4866,7525.0
2015-07-10 12:10:00,104.38,104.39,104.31,104.34,4591.0,96.5051,96.5144,96.4404,96.4681,4591.0
2015-07-10 12:15:00,104.34,104.34,104.22,104.22,5186.0,96.4681,96.4681,96.3572,96.3572,5186.0
2015-07-10 12:20:00,104.22,104.29,104.22,104.23,5837.0,96.3572,96.4219,96.3572,96.3664,5837.0
2015-07-10 12:25:00,104.25,104.35,104.25,104.34,13096.0,96.3849,96.4774,96.3849,96.4681,13096.0
2015-07-10 12:30:00,104.33,104.33,104.23,104.23,5938.0,96.4589,96.4589,96.3664,96.3664,5938.0
2015-07-10 12:35:00,104.22,104.33,104.17,104.31,5864.0,96.3572,96.4589,96.311,96.4404,5864.0
2015-07-10 12:40:00,104.3,104.31,104.18,104.22,6984.0,96.4312,96.4404,96.3202,96.3572,6984.0
2015-07-10 12:45:00,104.24,104.33,104.2,104.33,1400.0,96.3757,96.4589,96.3387,96.4589,1400.0
2015-07-10 12:50:00,104.3,104.36,104.28,104.36,2908.0,96.4312,96.4866,96.4127,96.4866,2908.0
2015-07-10 12:55:00,104.35,104.39,104.32,104.35,3519.0,96.4774,96.5144,96.4497,96.4774,3519.0
2015-07-10 13:00:00,104.35,104.37,104.28,104.31,3832.0,96.4774,96.4959,96.4127,96.4404,3832.0
2015-07-10 13:05:00,104.33,104.43,104.32,104.32,7701.0,96.4589,96.5514,96.4497,96.4497,7701.0
2015-07-10 13:10:00,104.3,104.31,104.21,104.28,4143.0,96.4312,96.4404,96.348,96.4127,4143.0
2015-07-10 13:15:00,104.25,104.26,104.15,104.26,5120.0,96.3849,96.3942,96.2925,96.3942,5120.0
2015-07-10 13:20:00,104.27,104.3,104.23,104.29,3894.0,96.4034,96.4312,96.3664,96.4219,3894.0
2015-07-10 13:25:00,104.29,104.39,104.27,104.32,3776.0,96.4219,96.5144,96.4034,96.4497,3776.0
2015-07-10 13:30:00,104.31,104.31,104.24,104.24,3114.0,96.4404,96.4404,96.3757,96.3757,3114.0
2015-07-10 13:35:00,104.25,104.28,104.24,104.24,4200.0,96.3849,96.4127,96.3757,96.3757,4200.0
2015-07-10 13:40:00,104.23,104.26,104.2,104.26,3993.0,96.3664,96.3942,96.3387,96.3942,3993.0
2015-07-10 13:45:00,104.25,104.26,104.15,104.15,4409.0,96.3849,96.3942,96.2925,96.2925,4409.0
2015-07-10 13:50:00,104.13,104.23,104.13,104.13,4523.0,96.274,96.3664,96.274,96.274,4523.0
2015-07-10 13:55:00,104.16,104.2,104.14,104.18,4343.0,96.3017,96.3387,96.2832,96.3202,4343.0
2015-07-10 14:00:00,104.2,104.31,104.17,104.29,5807.0,96.3387,96.4404,96.311,96.4219,5807.0
2015-07-10 14:05:00,104.31,104.35,104.29,104.33,4530.0,96.4404,96.4774,96.4219,96.4589,4530.0
2015-07-10 14:10:00,104.31,104.37,104.3,104.37,4670.0,96.4404,96.4959,96.4312,96.4959,4670.0
2015-07-10 14:15:00,104.4,104.43,104.31,104.4,13292.0,96.5236,96.5514,96.4404,96.5236,13292.0
2015-07-10 14:20:00,104.41,104.46,104.41,104.44,3594.0,96.5329,96.5791,96.5329,96.5606,3594.0
2015-07-10 14:25:00,104.44,104.47,104.39,104.47,4750.0,96.5606,96.5883,96.5144,96.5883,4750.0
2015-07-10 14:30:00,104.48,104.53,104.44,104.52,11030.0,96.5976,96.6438,96.5606,96.6346,11030.0
2015-07-10 14:35:00,104.5,104.51,104.43,104.47,4732.0,96.6161,96.6253,96.5514,96.5883,4732.0
2015-07-10 14:40:00,104.48,104.55,104.47,104.54,5774.0,96.5976,96.6623,96.5883,96.6531,5774.0
2015-07-10 14:45:00,104.55,104.58,104.52,104.55,5429.0,96.6623,96.69,96.6346,96.6623,5429.0
2015-07-10 14:50:00,104.55,104.58,104.51,104.53,3877.0,96.6623,96.69,96.6253,96.6438,3877.0
2015-07-10 14:55:00,104.53,104.55,104.48,104.5,6329.0,96.6438,96.6623,96.5976,96.6161,6329.0
2015-07-10 15:00:00,104.52,104.54,104.44,104.44,7289.0,96.6346,96.6531,96.5606,96.5606,7289.0
2015-07-10 15:05:00,104.44,104.48,104.44,104.45,5628.0,96.5606,96.5976,96.5606,96.5699,5628.0
2015-07-10 15:10:00,104.47,104.63,104.47,104.63,9691.0,96.5883,96.7363,96.5883,96.7363,9691.0
2015-07-10 15:15:00,104.6,104.71,104.6,104.71,9211.0,96.7085,96.8102,96.7085,96.8102,9211.0
2015-07-10 15:20:00,104.72,104.73,104.62,104.66,10119.0,96.8195,96.8287,96.727,96.764,10119.0
2015-07-10 15:25:00,104.65,104.66,104.59,104.59,7663.0,96.7548,96.764,96.6993,96.6993,7663.0
2015-07-10 15:30:00,104.58,104.61,104.5,104.52,11531.0,96.69,96.7178,96.6161,96.6346,11531.0
2015-07-10 15:35:00,104.54,104.55,104.48,104.55,13437.0,96.6531,96.6623,96.5976,96.6623,13437.0
2015-07-10 15:40:00,104.55,104.6,104.51,104.6,13146.0,96.6623,96.7085,96.6253,96.7085,13146.0
2015-07-10 15:45:00,104.6,104.6,104.51,104.51,17948.0,96.7085,96.7085,96.6253,96.6253,17948.0
2015-07-10 15:50:00,104.5,104.54,104.49,104.52,19911.0,96.6161,96.6531,96.6068,96.6346,19911.0
2015-07-10 15:55:00,104.51,104.58,104.37,104.37,57897.0,96.6253,96.69,96.4959,96.4959,57897.0
2015-07-13 09:30:00,105.14,105.48,105.0,105.3,46038.0,97.2078,97.5221,97.0784,97.3557,46038.0
2015-07-13 09:35:00,105.34,105.49,105.34,105.49,13375.0,97.3927,97.5314,97.3927,97.5314,13375.0
2015-07-13 09:40:00,105.49,105.75,105.42,105.63,12952.0,97.5314,97.7718,97.4667,97.6608,12952.0
2015-07-13 09:45:00,105.62,105.83,105.52,105.78,5991.0,97.6516,97.8457,97.5591,97.7995,5991.0
2015-07-13 09:50:00,105.81,105.86,105.55,105.59,10050.0,97.8272,97.8735,97.5869,97.6238,10050.0
2015-07-13 09:55:00,105.59,105.64,105.4,105.4,14648.0,97.6238,97.6701,97.4482,97.4482,14648.0
2015-07-13 10:00:00,105.47,105.64,105.45,105.64,19964.0,97.5129,97.6701,97.4944,97.6701,19964.0
2015-07-13 10:05:00,105.6,105.83,105.6,105.78,21161.0,97.6331,97.8457,97.6331,97.7995,21161.0
2015-07-13 10:10:00,105.77,105.91,105.76,105.91,16745.0,97.7903,97.9197,97.781,97.9197,16745.0
2015-07-13 10:15:00,105.9,106.07,105.89,105.95,12499.0,97.9105,98.0676,97.9012,97.9567,12499.0
2015-07-13 10:20:00,105.96,106.0,105.68,105.7,7204.0,97.9659,98.0029,97.7071,97.7255,7204.0
2015-07-13 10:25:00,105.72,105.88,105.71,105.82,12534.0,97.744,97.892,97.7348,97.8365,12534.0
2015-07-13 10:30:00,105.81,105.98,105.81,105.92,10618.0,97.8272,97.9844,97.8272,97.9289,10618.0
2015-07-13 10:35:00,105.89,105.98,105.84,105.97,21761.0,97.9012,97.9844,97.855,97.9752,21761.0
2015-07-13 10:40:00,105.95,105.96,105.85,105.86,8976.0,97.9567,97.9659,97.8642,97.8735,8976.0
2015-07-13 10:45:00,105.88,106.01,105.88,105.93,13800.0,97.892,98.0122,97.892,97.9382,13800.0
2015-07-13 10:50:00,105.92,105.98,105.9,105.95,10177.0,97.9289,97.9844,97.9105,97.9567,10177.0
2015-07-13 10:55:00,105.95,105.95,105.75,105.76,9697.0,97.9567,97.9567,97.7718,97.781,9697.0
2015-07-13 11:00:00,105.75,105.83,105.72,105.83,18207.0,97.7718,97.8457,97.744,97.8457,18207.0
2015-07-13 11:05:00,105.83,105.91,105.82,105.83,12930.0,97.8457,97.9197,97.8365,97.8457,12930.0
2015-07-13 11:10:00,105.85,105.88,105.55,105.57,5675.0,97.8642,97.892,97.5869,97.6054,5675.0
2015-07-13 11:15:00,105.55,105.62,105.54,105.59,14596.0,97.5869,97.6516,97.5776,97.6238,14596.0
2015-07-13 11:20:00,105.59,105.59,105.41,105.41,7578.0,97.6238,97.6238,97.4574,97.4574,7578.0
2015-07-13 11:25:00,105.4,105.57,105.39,105.42,74735.0,97.4482,97.6054,97.4389,97.4667,74735.0
2015-07-13 11:30:00,105.42,105.56,105.4,105.52,9497.0,97.4667,97.5961,97.4482,97.5591,9497.0
2015-07-13 11:35:00,105.51,105.57,105.48,105.56,3991.0,97.5499,97.6054,97.5221,97.5961,3991.0
2015-07-13 11:40:00,105.57,105.61,105.5,105.52,4305.0,97.6054,97.6423,97.5406,97.5591,4305.0
2015-07-13 11:45:00,105.53,105.55,105.5,105.5,3950.0,97.5684,97.5869,97.5406,97.5406,3950.0
2015-07-13 11:50:00,105.53,105.58,105.5,105.51,6704.0,97.5684,97.6146,97.5406,97.5499,6704.0
2015-07-13 11:55:00,105.5,105.6,105.46,105.56,8516.0,97.5406,97.6331,97.5037,97.5961,8516.0
2015-07-13 12:00:00,105.55,105.59,105.53,105.59,5100.0,97.5869,97.6238,97.5684,97.6238,5100.0
2015-07-13 12:05:00,105.57,105.58,105.46,105.48,9912.0,97.6054,97.6146,97.5037,97.5221,9912.0
2015-07-13 12:10:00,105.47,105.51,105.47,105.48,6157.0,97.5129,97.5499,97.5129,97.5221,6157.0
2015-07-13 12:15:00,105.47,105.51,105.46,105.49,3118.0,97.5129,97.5499,97.5037,97.5314,3118.0
2015-07-13 12:20:00,105.5,105.6,105.46,105.59,11656.0,97.5406,97.6331,97.5037,97.6238,11656.0
2015-07-13 12:25:00,105.57,105.72,105.57,105.71,3299.0,97.6054,97.744,97.6054,97.7348,3299.0
2015-07-13 12:30:00,105.69,105.72,105.65,105.68,4858.0,97.7163,97.744,97.6793,97.7071,4858.0
2015-07-13 12:35:00,105.7,105.71,105.66,105.68,5871.0,97.7255,97.7348,97.6886,97.7071,5871.0
2015-07-13 12:40:00,105.68,105.68,105.6,105.68,9451.0,97.7071,97.7071,97.6331,97.7071,9451.0
2015-07-13 12:45:00,105.68,105.7,105.61,105.66,7236.0,97.7071,97.7255,97.6423,97.6886,7236.0
2015-07-13 12:50:00,105.66,105.67,105.56,105.65,11701.0,97.6886,97.6978,97.5961,97.6793,11701.0
2015-07-13 12:55:00,105.65,105.7,105.63,105.65,5429.0,97.6793,97.7255,97.6608,97.6793,5429.0
2015-07-13 13:00:00,105.63,105.7,105.63,105.65,5020.0,97.6608,97.7255,97.6608,97.6793,5020.0
2015-07-13 13:05:00,105.63,105.75,105.63,105.65,8430.0,97.6608,97.7718,97.6608,97.6793,8430.0
2015-07-13 13:10:00,105.66,105.67,105.56,105.56,4293.0,97.6886,97.6978,97.5961,97.5961,4293.0
2015-07-13 13:15:00,105.55,105.6,105.54,105.58,3925.0,97.5869,97.6331,97.5776,97.6146,3925.0
2015-07-13 13:20:00,105.58,105.6,105.56,105.6,3286.0,97.6146,97.6331,97.5961,97.6331,3286.0
2015-07-13 13:25:00,105.59,105.6,105.53,105.53,2291.0,97.6238,97.6331,97.5684,97.5684,2291.0
2015-07-13 13:30:00,105.53,105.58,105.5,105.52,11134.0,97.5684,97.6146,97.5406,97.5591,11134.0
2015-07-13 13:35:00,105.54,105.54,105.49,105.52,1546.0,97.5776,97.5776,97.5314,97.5591,1546.0
2015-07-13 13:40:00,105.54,105.58,105.53,105.56,11949.0,97.5776,97.6146,97.5684,97.5961,11949.0
2015-07-13 13:45:00,105.56,105.59,105.5,105.5,14508.0,97.5961,97.6238,97.5406,97.5406,14508.0
2015-07-13 13:50:00,105.5,105.51,105.45,105.49,5166.0,97.5406,97.5499,97.4944,97.5314,5166.0
2015-07-13 13:55:00,105.48,105.56,105.48,105.51,6177.0,97.5221,97.5961,97.5221,97.5499,6177.0
2015-07-13 14:00:00,105.51,105.53,105.45,105.45,2803.0,97.5499,97.5684,97.4944,97.4944,2803.0
2015-07-13 14:05:00,105.44,105.49,105.42,105.45,7059.0,97.4852,97.5314,97.4667,97.4944,7059.0
2015-07-13 14:10:00,105.44,105.48,105.42,105.46,4994.0,97.4852,97.5221,97.4667,97.5037,4994.0
2015-07-13 14:15:00,105.44,105.47,105.42,105.44,4970.0,97.4852,97.5129,97.4667,97.4852,4970.0
2015-07-13 14:20:00,105.44,105.48,105.42,105.48,5487.0,97.4852,97.5221,97.4667,97.5221,5487.0
2015-07-13 14:25:00,105.47,105.48,105.44,105.44,3827.0,97.5129,97.5221,97.4852,97.4852,3827.0
2015-07-13 14:30:00,105.45,105.51,105.44,105.51,5410.0,97.4944,97.5499,97.4852,97.5499,5410.0
2015-07-13 14:35:00,105.55,105.55,105.48,105.51,7390.0,97.5869,97.5869,97.5221,97.5499,7390.0
2015-07-13 14:40:00,105.49,105.54,105.48,105.5,3993.0,97.5314,97.5776,97.5221,97.5406,3993.0
2015-07-13 14:45:00,105.52,105.58,105.48,105.56,5833.0,97.5591,97.6146,97.5221,97.5961,5833.0
2015-07-13 14:50:00,105.58,105.63,105.55,105.62,11291.0,97.6146,97.6608,97.5869,97.6516,11291.0
2015-07-13 14:55:00,105.61,105.67,105.6,105.66,9178.0,97.6423,97.6978,97.6331,97.6886,9178.0
2015-07-13 15:00:00,105.65,105.68,105.59,105.62,4790.0,97.6793,97.7071,97.6238,97.6516,4790.0
2015-07-13 15:05:00,105.61,105.62,105.55,105.58,4519.0,97.6423,97.6516,97.5869,97.6146,4519.0
2015-07-13 15:10:00,105.59,105.66,105.57,105.62,13495.0,97.6238,97.6886,97.6054,97.6516,13495.0
2015-07-13 15:15:00,105.62,105.66,105.6,105.64,12412.0,97.6516,97.6886,97.6331,97.6701,12412.0
2015-07-13 15:20:00,105.63,105.67,105.63,105.67,10572.0,97.6608,97.6978,97.6608,97.6978,10572.0
2015-07-13 15:25:00,105.73,105.74,105.66,105.73,13152.0,97.7533,97.7625,97.6886,97.7533,13152.0
2015-07-13 15:30:00,105.73,105.78,105.63,105.64,25083.0,97.7533,97.7995,97.6608,97.6701,25083.0
2015-07-13 15:35:00,105.65,105.68,105.62,105.63,21780.0,97.6793,97.7071,97.6516,97.6608,21780.0
2015-07-13 15:40:00,105.63,105.63,105.55,105.56,17932.0,97.6608,97.6608,97.5869,97.5961,17932.0
2015-07-13 15:45:00,105.57,105.62,105.49,105.55,49016.0,97.6054,97.6516,97.5314,97.5869,49016.0
2015-07-13 15:50:00,105.53,105.56,105.48,105.53,41805.0,97.5684,97.5961,97.5221,97.5684,41805.0
2015-07-13 15:55:00,105.52,105.54,105.41,105.43,72928.0,97.5591,97.5776,97.4574,97.4759,72928.0
2015-07-14 09:30:00,105.52,105.75,105.28,105.41,13742.0,97.5591,97.7718,97.3372,97.4574,13742.0
2015-07-14 09:35:00,105.42,105.63,105.42,105.45,5262.0,97.4667,97.6608,97.4667,97.4944,5262.0
2015-07-14 09:40:00,105.45,105.55,105.21,105.55,4682.0,97.4944,97.5869,97.2725,97.5869,4682.0
2015-07-14 09:45:00,105.53,105.8,105.51,105.8,2858.0,97.5684,97.818,97.5499,97.818,2858.0
2015-07-14 09:50:00,105.85,105.93,105.67,105.72,8334.0,97.8642,97.9382,97.6978,97.744,8334.0
2015-07-14 09:55:00,105.75,105.75,105.65,105.7,2125.0,97.7718,97.7718,97.6793,97.7255,2125.0
2015-07-14 10:00:00,105.77,105.77,105.68,105.72,2918.0,97.7903,97.7903,97.7071,97.744,2918.0
2015-07-14 10:05:00,105.66,105.67,105.55,105.6,3500.0,97.6886,97.6978,97.5869,97.6331,3500.0
2015-07-14 10:10:00,105.56,105.7,105.56,105.64,3499.0,97.5961,97.7255,97.5961,97.6701,3499.0
2015-07-14 10:15:00,105.64,105.69,105.6,105.69,2430.0,97.6701,97.7163,97.6331,97.7163,2430.0
2015-07-14 10:20:00,105.69,105.73,105.65,105.68,4300.0,97.7163,97.7533,97.6793,97.7071,4300.0
2015-07-14 10:25:00,105.67,105.74,105.66,105.67,3414.0,97.6978,97.7625,97.6886,97.6978,3414.0
2015-07-14 10:30:00,105.69,105.75,105.69,105.7,3046.0,97.7163,97.7718,97.7163,97.7255,3046.0
2015-07-14 10:35:00,105.71,105.79,105.7,105.7,7926.0,97.7348,97.8088,97.7255,97.7255,7926.0
2015-07-14 10:40:00,105.7,105.7,105.61,105.67,4300.0,97.7255,97.7255,97.6423,97.6978,4300.0
2015-07-14 10:45:00,105.68,105.7,105.61,105.64,6502.0,97.7071,97.7255,97.6423,97.6701,6502.0
2015-07-14 10:50:00,105.64,105.65,105.6,105.63,4262.0,97.6701,97.6793,97.6331,97.6608,4262.0
2015-07-14 10:55:00,105.66,105.68,105.58,105.58,5128.0,97.6886,97.7071,97.6146,97.6146,5128.0
2015-07-14 11:00:00,105.59,105.69,105.59,105.69,3246.0,97.6238,97.7163,97.6238,97.7163,3246.0
2015-07-14 11:05:00,105.7,105.77,105.7,105.75,2800.0,97.7255,97.7903,97.7255,97.7718,2800.0
2015-07-14 11:10:00,105.72,105.78,105.67,105.76,5878.0,97.744,97.7995,97.6978,97.781,5878.0
2015-07-14 11:15:00,105.78,105.83,105.76,105.83,3410.0,97.7995,97.8457,97.781,97.8457,3410.0
2015-07-14 11:20:00,105.8,105.8,105.68,105.75,5184.0,97.818,97.818,97.7071,97.7718,5184.0
2015-07-14 11:25:00,105.77,105.79,105.71,105.75,3637.0,97.7903,97.8088,97.7348,97.7718,3637.0
2015-07-14 11:30:00,105.79,105.85,105.79,105.79,4400.0,97.8088,97.8642,97.8088,97.8088,4400.0
2015-07-14 11:35:00,105.81,105.85,105.77,105.83,3900.0,97.8272,97.8642,97.7903,97.8457,3900.0
2015-07-14 11:40:00,105.83,105.85,105.8,105.82,3800.0,97.8457,97.8642,97.818,97.8365,3800.0
2015-07-14 11:45:00,105.83,105.86,105.81,105.86,4945.0,97.8457,97.8735,97.8272,97.8735,4945.0
2015-07-14 11:50:00,105.88,105.92,105.83,105.88,5673.0,97.892,97.9289,97.8457,97.892,5673.0
2015-07-14 11:55:00,105.9,105.9,105.82,105.83,3495.0,97.9105,97.9105,97.8365,97.8457,3495.0
2015-07-14 12:00:00,105.86,105.93,105.86,105.93,1700.0,97.8735,97.9382,97.8735,97.9382,1700.0
2015-07-14 12:05:00,105.92,105.92,105.89,105.89,3531.0,97.9289,97.9289,97.9012,97.9012,3531.0
2015-07-14 12:10:00,105.91,105.93,105.91,105.92,2700.0,97.9197,97.9382,97.9197,97.9289,2700.0
2015-07-14 12:15:00,105.92,105.95,105.89,105.95,2135.0,97.9289,97.9567,97.9012,97.9567,2135.0
2015-07-14 12:20:00,105.98,105.98,105.92,105.97,1721.0,97.9844,97.9844,97.9289,97.9752,1721.0
2015-07-14 12:25:00,105.98,105.98,105.93,105.93,3858.0,97.9844,97.9844,97.9382,97.9382,3858.0
2015-07-14 12:30:00,105.93,105.95,105.88,105.89,2600.0,97.9382,97.9567,97.892,97.9012,2600.0
2015-07-14 12:35:00,105.89,105.91,105.85,105.91,2800.0,97.9012,97.9197,97.8642,97.9197,2800.0
2015-07-14 12:40:00,105.9,105.9,105.86,105.86,2200.0,97.9105,97.9105,97.8735,97.8735,2200.0
2015-07-14 12:45:00,105.84,105.84,105.69,105.7,12071.0,97.855,97.855,97.7163,97.7255,12071.0
2015-07-14 12:50:00,105.71,105.72,105.69,105.7,2990.0,97.7348,97.744,97.7163,97.7255,2990.0
2015-07-14 12:55:00,105.69,105.76,105.69,105.74,2911.0,97.7163,97.781,97.7163,97.7625,2911.0
2015-07-14 13:00:00,105.76,105.78,105.73,105.75,4400.0,97.781,97.7995,97.7533,97.7718,4400.0
2015-07-14 13:05:00,105.72,105.77,105.69,105.7,6890.0,97.744,97.7903,97.7163,97.7255,6890.0
2015-07-14 13:10:00,105.69,105.71,105.64,105.67,10717.0,97.7163,97.7348,97.6701,97.6978,10717.0
2015-07-14 13:15:00,105.65,105.67,105.65,105.65,4600.0,97.6793,97.6978,97.6793,97.6793,4600.0
2015-07-14 13:20:00,105.65,105.67,105.63,105.63,3600.0,97.6793,97.6978,97.6608,97.6608,3600.0
2015-07-14 13:25:00,105.64,105.71,105.63,105.7,7580.0,97.6701,97.7348,97.6608,97.7255,7580.0
2015-07-14 13:30:00,105.7,105.71,105.67,105.67,20299.0,97.7255,97.7348,97.6978,97.6978,20299.0
2015-07-14 13:35:00,105.67,105.68,105.63,105.66,3430.0,97.6978,97.7071,97.6608,97.6886,3430.0
2015-07-14 13:40:00,105.66,105.67,105.63,105.65,1338.0,97.6886,97.6978,97.6608,97.6793,1338.0
2015-07-14 13:45:00,105.62,105.66,105.61,105.66,4752.0,97.6516,97.6886,97.6423,97.6886,4752.0
2015-07-14 13:50:00,105.63,105.68,105.63,105.68,1207.0,97.6608,97.7071,97.6608,97.7071,1207.0
2015-07-14 13:55:00,105.69,105.71,105.68,105.69,3067.0,97.7163,97.7348,97.7071,97.7163,3067.0
2015-07-14 14:00:00,105.7,105.74,105.69,105.69,6770.0,97.7255,97.7625,97.7163,97.7163,6770.0
2015-07-14 14:05:00,105.7,105.76,105.69,105.76,3222.0,97.7255,97.781,97.7163,97.781,3222.0
2015-07-14 14:10:00,105.75,105.78,105.73,105.73,3593.0,97.7718,97.7995,97.7533,97.7533,3593.0
2015-07-14 14:15:00,105.73,105.87,105.73,105.87,3966.0,97.7533,97.8827,97.7533,97.8827,3966.0
2015-07-14 14:20:00,105.86,105.86,105.81,105.85,8371.0,97.8735,97.8735,97.8272,97.8642,8371.0
2015-07-14 14:25:00,105.84,105.86,105.82,105.85,2508.0,97.855,97.8735,97.8365,97.8642,2508.0
2015-07-14 14:30:00,105.89,105.96,105.89,105.93,6055.0,97.9012,97.9659,97.9012,97.9382,6055.0
2015-07-14 14:35:00,105.93,105.95,105.89,105.89,4147.0,97.9382,97.9567,97.9012,97.9012,4147.0
2015-07-14 14:40:00,105.88,105.9,105.87,105.89,4417.0,97.892,97.9105,97.8827,97.9012,4417.0
2015-07-14 14:45:00,105.89,105.89,105.82,105.82,4218.0,97.9012,97.9012,97.8365,97.8365,4218.0
2015-07-14 14:50:00,105.82,105.85,105.82,105.85,3633.0,97.8365,97.8642,97.8365,97.8642,3633.0
2015-07-14 14:55:00,105.87,105.9,105.85,105.9,2852.0,97.8827,97.9105,97.8642,97.9105,2852.0
2015-07-14 15:00:00,105.91,106.04,105.91,106.02,13098.0,97.9197,98.0399,97.9197,98.0214,13098.0
2015-07-14 15:05:00,106.02,106.04,106.02,106.04,4869.0,98.0214,98.0399,98.0214,98.0399,4869.0
2015-07-14 15:10:00,106.04,106.08,106.03,106.07,4998.0,98.0399,98.0769,98.0306,98.0676,4998.0
2015-07-14 15:15:00,106.07,106.11,106.04,106.08,7638.0,98.0676,98.1046,98.0399,98.0769,7638.0
2015-07-14 15:20:00,106.08,106.1,106.06,106.08,9620.0,98.0769,98.0954,98.0584,98.0769,9620.0
2015-07-14 15:25:00,106.08,106.1,106.07,106.08,5022.0,98.0769,98.0954,98.0676,98.0769,5022.0
2015-07-14 15:30:00,106.07,106.07,106.01,106.04,8616.0,98.0676,98.0676,98.0122,98.0399,8616.0
2015-07-14 15:35:00,106.02,106.05,105.96,105.99,9894.0,98.0214,98.0491,97.9659,97.9937,9894.0
2015-07-14 15:40:00,105.99,106.03,105.98,105.99,11074.0,97.9937,98.0306,97.9844,97.9937,11074.0
2015-07-14 15:45:00,105.99,106.02,105.97,105.99,11609.0,97.9937,98.0214,97.9752,97.9937,11609.0
2015-07-14 15:50:00,105.99,106.03,105.92,105.99,21638.0,97.9937,98.0306,97.9289,97.9937,21638.0
2015-07-14 15:55:00,105.99,106.03,105.83,105.84,48919.0,97.9937,98.0306,97.8457,97.855,48919.0
2015-07-15 09:30:00,106.05,106.08,105.67,105.96,27939.0,98.0491,98.0769,97.6978,97.9659,27939.0
2015-07-15 09:35:00,105.95,106.05,105.85,105.96,3912.0,97.9567,98.0491,97.8642,97.9659,3912.0
2015-07-15 09:40:00,105.97,105.98,105.87,105.92,7065.0,97.9752,97.9844,97.8827,97.9289,7065.0
2015-07-15 09:45:00,105.97,106.01,105.73,105.73,4410.0,97.9752,98.0122,97.7533,97.7533,4410.0
2015-07-15 09:50:00,105.72,106.03,105.72,106.03,26722.0,97.744,98.0306,97.744,98.0306,26722.0
2015-07-15 09:55:00,106.08,106.1,106.0,106.09,4059.0,98.0769,98.0954,98.0029,98.0861,4059.0
2015-07-15 10:00:00,106.13,106.14,105.93,106.0,3369.0,98.1231,98.1323,97.9382,98.0029,3369.0
2015-07-15 10:05:00,105.95,106.15,105.95,106.15,4988.0,97.9567,98.1416,97.9567,98.1416,4988.0
2015-07-15 10:10:00,106.17,106.26,106.11,106.25,9635.0,98.1601,98.2433,98.1046,98.2341,9635.0
2015-07-15 10:15:00,106.21,106.37,106.17,106.33,14334.0,98.1971,98.345,98.1601,98.308,14334.0
2015-07-15 10:20:00,106.3,106.32,106.2,106.25,16228.0,98.2803,98.2988,98.1878,98.2341,16228.0
2015-07-15 10:25:00,106.28,106.48,106.27,106.45,31892.0,98.2618,98.4467,98.2525,98.419,31892.0
2015-07-15 10:30:00,106.46,106.52,106.34,106.4,29528.0,98.4282,98.4837,98.3173,98.3727,29528.0
2015-07-15 10:35:00,106.41,106.5,106.41,106.45,6973.0,98.382,98.4652,98.382,98.419,6973.0
2015-07-15 10:40:00,106.43,106.45,106.38,106.44,3400.0,98.4005,98.419,98.3542,98.4097,3400.0
2015-07-15 10:45:00,106.42,106.51,106.42,106.5,9618.0,98.3912,98.4744,98.3912,98.4652,9618.0
2015-07-15 10:50:00,106.45,106.59,106.45,106.57,4568.0,98.419,98.5484,98.419,98.5299,4568.0
2015-07-15 10:55:00,106.56,106.62,106.55,106.59,4782.0,98.5207,98.5761,98.5114,98.5484,4782.0
2015-07-15 11:00:00,106.57,106.64,106.56,106.6,6540.0,98.5299,98.5946,98.5207,98.5576,6540.0
2015-07-15 11:05:00,106.58,106.6,106.47,106.6,9812.0,98.5392,98.5576,98.4375,98.5576,9812.0
2015-07-15 11:10:00,106.61,106.61,106.49,106.52,5182.0,98.5669,98.5669,98.4559,98.4837,5182.0
2015-07-15 11:15:00,106.52,106.52,106.33,106.33,14632.0,98.4837,98.4837,98.308,98.308,14632.0
2015-07-15 11:20:00,106.34,106.34,106.25,106.26,12790.0,98.3173,98.3173,98.2341,98.2433,12790.0
2015-07-15 11:25:00,106.23,106.23,106.1,106.14,5685.0,98.2156,98.2156,98.0954,98.1323,5685.0
2015-07-15 11:30:00,106.13,106.17,106.05,106.08,4226.0,98.1231,98.1601,98.0491,98.0769,4226.0
2015-07-15 11:35:00,106.05,106.1,106.01,106.1,4100.0,98.0491,98.0954,98.0122,98.0954,4100.0
2015-07-15 11:40:00,106.17,106.17,106.12,106.12,2050.0,98.1601,98.1601,98.1139,98.1139,2050.0
2015-07-15 11:45:00,106.12,106.13,106.01,106.12,5527.0,98.1139,98.1231,98.0122,98.1139,5527.0
2015-07-15 11:50:00,106.11,106.11,106.02,106.02,3910.0,98.1046,98.1046,98.0214,98.0214,3910.0
2015-07-15 11:55:00,106.02,106.09,106.01,106.08,4300.0,98.0214,98.0861,98.0122,98.0769,4300.0
2015-07-15 12:00:00,106.06,106.07,106.01,106.07,3900.0,98.0584,98.0676,98.0122,98.0676,3900.0
2015-07-15 12:05:00,106.06,106.16,106.06,106.16,3300.0,98.0584,98.1508,98.0584,98.1508,3300.0
2015-07-15 12:10:00,106.18,106.18,106.08,106.15,5748.0,98.1693,98.1693,98.0769,98.1416,5748.0
2015-07-15 12:15:00,106.15,106.15,106.04,106.05,3800.0,98.1416,98.1416,98.0399,98.0491,3800.0
2015-07-15 12:20:00,106.06,106.15,106.04,106.15,2900.0,98.0584,98.1416,98.0399,98.1416,2900.0
2015-07-15 12:25:00,106.16,106.16,106.1,106.12,2202.0,98.1508,98.1508,98.0954,98.1139,2202.0
2015-07-15 12:30:00,106.13,106.15,106.06,106.06,5832.0,98.1231,98.1416,98.0584,98.0584,5832.0
2015-07-15 12:35:00,106.09,106.16,106.09,106.16,1700.0,98.0861,98.1508,98.0861,98.1508,1700.0
2015-07-15 12:40:00,106.16,106.25,106.16,106.25,2800.0,98.1508,98.2341,98.1508,98.2341,2800.0
2015-07-15 12:45:00,106.24,106.29,106.24,106.29,5100.0,98.2248,98.271,98.2248,98.271,5100.0
2015-07-15 12:50:00,106.29,106.3,106.2,106.29,8485.0,98.271,98.2803,98.1878,98.271,8485.0
2015-07-15 12:55:00,106.3,106.36,106.3,106.36,1300.0,98.2803,98.3358,98.2803,98.3358,1300.0
2015-07-15 13:00:00,106.37,106.39,106.31,106.39,4320.0,98.345,98.3635,98.2895,98.3635,4320.0
2015-07-15 13:05:00,106.39,106.44,106.36,106.43,3873.0,98.3635,98.4097,98.3358,98.4005,3873.0
2015-07-15 13:10:00,106.41,106.46,106.37,106.45,5775.0,98.382,98.4282,98.345,98.419,5775.0
2015-07-15 13:15:00,106.44,106.46,106.41,106.41,2900.0,98.4097,98.4282,98.382,98.382,2900.0
2015-07-15 13:20:00,106.41,106.42,106.39,106.39,1930.0,98.382,98.3912,98.3635,98.3635,1930.0
2015-07-15 13:25:00,106.41,106.5,106.41,106.5,3687.0,98.382,98.4652,98.382,98.4652,3687.0
2015-07-15 13:30:00,106.49,106.49,106.42,106.49,3000.0,98.4559,98.4559,98.3912,98.4559,3000.0
2015-07-15 13:35:00,106.49,106.5,106.43,106.47,4233.0,98.4559,98.4652,98.4005,98.4375,4233.0
2015-07-15 13:40:00,106.46,106.46,106.42,106.44,2275.0,98.4282,98.4282,98.3912,98.4097,2275.0
2015-07-15 13:45:00,106.42,106.45,106.39,106.4,2145.0,98.3912,98.419,98.3635,98.3727,2145.0
2015-07-15 13:50:00,106.39,106.39,106.33,106.34,3997.0,98.3635,98.3635,98.308,98.3173,3997.0
2015-07-15 13:55:00,106.37,106.38,106.37,106.38,500.0,98.345,98.3542,98.345,98.3542,500.0
2015-07-15 14:00:00,106.41,106.51,106.41,106.51,5186.0,98.382,98.4744,98.382,98.4744,5186.0
2015-07-15 14:05:00,106.5,106.53,106.42,106.42,6221.0,98.4652,98.4929,98.3912,98.3912,6221.0
2015-07-15 14:10:00,106.44,106.45,106.39,106.42,8078.0,98.4097,98.419,98.3635,98.3912,8078.0
2015-07-15 14:15:00,106.44,106.49,106.39,106.49,5886.0,98.4097,98.4559,98.3635,98.4559,5886.0
2015-07-15 14:20:00,106.48,106.5,106.44,106.47,5551.0,98.4467,98.4652,98.4097,98.4375,5551.0
2015-07-15 14:25:00,106.45,106.48,106.43,106.47,4811.0,98.419,98.4467,98.4005,98.4375,4811.0
2015-07-15 14:30:00,106.46,106.47,106.37,106.37,7591.0,98.4282,98.4375,98.345,98.345,7591.0
2015-07-15 14:35:00,106.35,106.35,106.25,106.26,4799.0,98.3265,98.3265,98.2341,98.2433,4799.0
2015-07-15 14:40:00,106.26,106.28,106.19,106.26,9840.0,98.2433,98.2618,98.1786,98.2433,9840.0
2015-07-15 14:45:00,106.23,106.31,106.21,106.28,13727.0,98.2156,98.2895,98.1971,98.2618,13727.0
2015-07-15 14:50:00,106.27,106.27,106.11,106.11,10598.0,98.2525,98.2525,98.1046,98.1046,10598.0
2015-07-15 14:55:00,106.09,106.16,106.04,106.16,6015.0,98.0861,98.1508,98.0399,98.1508,6015.0
2015-07-15 15:00:00,106.15,106.2,106.08,106.1,10095.0,98.1416,98.1878,98.0769,98.0954,10095.0
2015-07-15 15:05:00,106.1,106.13,106.01,106.03,7625.0,98.0954,98.1231,98.0122,98.0306,7625.0
2015-07-15 15:10:00,106.02,106.04,105.93,105.97,13322.0,98.0214,98.0399,97.9382,97.9752,13322.0
2015-07-15 15:15:00,105.97,106.06,105.96,106.03,12908.0,97.9752,98.0584,97.9659,98.0306,12908.0
2015-07-15 15:20:00,106.03,106.03,105.92,105.97,6790.0,98.0306,98.0306,97.9289,97.9752,6790.0
2015-07-15 15:25:00,105.97,106.12,105.96,106.12,8354.0,97.9752,98.1139,97.9659,98.1139,8354.0
2015-07-15 15:30:00,106.11,106.21,106.05,106.21,13208.0,98.1046,98.1971,98.0491,98.1971,13208.0
2015-07-15 15:35:00,106.22,106.22,106.13,106.17,12498.0,98.2063,98.2063,98.1231,98.1601,12498.0
2015-07-15 15:40:00,106.17,106.18,106.11,106.16,14821.0,98.1601,98.1693,98.1046,98.1508,14821.0
2015-07-15 15:45:00,106.16,106.16,106.09,106.15,15735.0,98.1508,98.1508,98.0861,98.1416,15735.0
2015-07-15 15:50:00,106.15,106.28,106.14,106.28,28398.0,98.1416,98.2618,98.1323,98.2618,28398.0
2015-07-15 15:55:00,106.28,106.35,106.2,106.33,47553.0,98.2618,98.3265,98.1878,98.308,47553.0
2015-07-16 09:30:00,107.23,107.54,106.89,106.89,25766.0,99.1401,99.4267,98.8258,98.8258,25766.0
2015-07-16 09:35:00,107.06,107.24,106.9,106.95,8067.0,98.9829,99.1494,98.835,98.8812,8067.0
2015-07-16 09:40:00,106.96,107.0,106.88,106.98,8075.0,98.8905,98.9275,98.8165,98.909,8075.0
2015-07-16 09:45:00,106.98,107.3,106.97,107.2,15433.0,98.909,99.2048,98.8997,99.1124,15433.0
2015-07-16 09:50:00,107.25,107.37,107.23,107.3,3984.0,99.1586,99.2696,99.1401,99.2048,3984.0
2015-07-16 09:55:00,107.32,107.34,107.23,107.29,7164.0,99.2233,99.2418,99.1401,99.1956,7164.0
2015-07-16 10:00:00,107.31,107.39,107.26,107.39,7909.0,99.2141,99.288,99.1679,99.288,7909.0
2015-07-16 10:05:00,107.34,107.38,107.22,107.25,5372.0,99.2418,99.2788,99.1309,99.1586,5372.0
2015-07-16 10:10:00,107.26,107.37,107.2,107.2,5324.0,99.1679,99.2696,99.1124,99.1124,5324.0
2015-07-16 10:15:00,107.16,107.3,107.16,107.27,6890.0,99.0754,99.2048,99.0754,99.1771,6890.0
2015-07-16 10:20:00,107.29,107.44,107.26,107.44,5621.0,99.1956,99.3343,99.1679,99.3343,5621.0
2015-07-16 10:25:00,107.44,107.44,107.28,107.38,7976.0,99.3343,99.3343,99.1863,99.2788,7976.0
2015-07-16 10:30:00,107.37,107.46,107.37,107.44,7744.0,99.2696,99.3528,99.2696,99.3343,7744.0
2015-07-16 10:35:00,107.41,107.6,107.41,107.58,10963.0,99.3065,99.4822,99.3065,99.4637,10963.0
2015-07-16 10:40:00,107.59,107.6,107.52,107.55,10308.0,99.473,99.4822,99.4082,99.436,10308.0
2015-07-16 10:45:00,107.56,107.59,107.51,107.53,13646.0,99.4452,99.473,99.399,99.4175,13646.0
2015-07-16 10:50:00,107.51,107.61,107.48,107.6,9616.0,99.399,99.4914,99.3713,99.4822,9616.0
2015-07-16 10:55:00,107.61,107.68,107.6,107.63,6325.0,99.4914,99.5562,99.4822,99.5099,6325.0
2015-07-16 11:00:00,107.63,107.66,107.58,107.61,18427.0,99.5099,99.5377,99.4637,99.4914,18427.0
2015-07-16 11:05:00,107.59,107.61,107.58,107.61,3500.0,99.473,99.4914,99.4637,99.4914,3500.0
2015-07-16 11:10:00,107.59,107.61,107.53,107.56,9335.0,99.473,99.4914,99.4175,99.4452,9335.0
2015-07-16 11:15:00,107.57,107.59,107.52,107.54,9512.0,99.4545,99.473,99.4082,99.4267,9512.0
2015-07-16 11:20:00,107.55,107.65,107.54,107.57,6988.0,99.436,99.5284,99.4267,99.4545,6988.0
2015-07-16 11:25:00,107.58,107.68,107.58,107.63,16519.0,99.4637,99.5562,99.4637,99.5099,16519.0
2015-07-16 11:30:00,107.67,107.72,107.62,107.68,3112.0,99.5469,99.5931,99.5007,99.5562,3112.0
2015-07-16 11:35:00,107.7,107.78,107.69,107.76,6621.0,99.5747,99.6486,99.5654,99.6301,6621.0
2015-07-16 11:40:00,107.79,107.85,107.79,107.81,8114.0,99.6579,99.7133,99.6579,99.6764,8114.0
2015-07-16 11:45:00,107.84,107.9,107.83,107.86,6076.0,99.7041,99.7596,99.6948,99.7226,6076.0
2015-07-16 11:50:00,107.84,107.85,107.68,107.69,7679.0,99.7041,99.7133,99.5562,99.5654,7679.0
2015-07-16 11:55:00,107.69,107.73,107.68,107.73,6268.0,99.5654,99.6024,99.5562,99.6024,6268.0
2015-07-16 12:00:00,107.73,107.76,107.69,107.72,9135.0,99.6024,99.6301,99.5654,99.5931,9135.0
2015-07-16 12:05:00,107.73,107.74,107.65,107.67,11301.0,99.6024,99.6116,99.5284,99.5469,11301.0
2015-07-16 12:10:00,107.67,107.79,107.67,107.79,8100.0,99.5469,99.6579,99.5469,99.6579,8100.0
2015-07-16 12:15:00,107.79,107.79,107.74,107.76,4400.0,99.6579,99.6579,99.6116,99.6301,4400.0
2015-07-16 12:20:00,107.77,107.83,107.76,107.76,3919.0,99.6394,99.6948,99.6301,99.6301,3919.0
2015-07-16 12:25:00,107.76,107.79,107.76,107.78,4955.0,99.6301,99.6579,99.6301,99.6486,4955.0
2015-07-16 12:30:00,107.81,107.81,107.73,107.79,7704.0,99.6764,99.6764,99.6024,99.6579,7704.0
2015-07-16 12:35:00,107.79,107.85,107.79,107.84,4967.0,99.6579,99.7133,99.6579,99.7041,4967.0
2015-07-16 12:40:00,107.84,107.84,107.75,107.75,10058.0,99.7041,99.7041,99.6209,99.6209,10058.0
2015-07-16 12:45:00,107.74,107.75,107.74,107.75,5700.0,99.6116,99.6209,99.6116,99.6209,5700.0
2015-07-16 12:50:00,107.75,107.75,107.68,107.68,11748.0,99.6209,99.6209,99.5562,99.5562,11748.0
2015-07-16 12:55:00,107.64,107.68,107.59,107.6,3533.0,99.5192,99.5562,99.473,99.4822,3533.0
2015-07-16 13:00:00,107.6,107.72,107.6,107.72,6172.0,99.4822,99.5931,99.4822,99.5931,6172.0
2015-07-16 13:05:00,107.68,107.74,107.68,107.7,5501.0,99.5562,99.6116,99.5562,99.5747,5501.0
2015-07-16 13:10:00,107.72,107.75,107.71,107.72,2256.0,99.5931,99.6209,99.5839,99.5931,2256.0
2015-07-16 13:15:00,107.72,107.76,107.72,107.72,5420.0,99.5931,99.6301,99.5931,99.5931,5420.0
2015-07-16 13:20:00,107.72,107.75,107.69,107.75,5385.0,99.5931,99.6209,99.5654,99.6209,5385.0
2015-07-16 13:25:00,107.76,107.85,107.75,107.79,3476.0,99.6301,99.7133,99.6209,99.6579,3476.0
2015-07-16 13:30:00,107.79,107.79,107.71,107.75,9912.0,99.6579,99.6579,99.5839,99.6209,9912.0
2015-07-16 13:35:00,107.77,107.86,107.77,107.83,3960.0,99.6394,99.7226,99.6394,99.6948,3960.0
2015-07-16 13:40:00,107.86,107.87,107.81,107.81,3500.0,99.7226,99.7318,99.6764,99.6764,3500.0
2015-07-16 13:45:00,107.8,107.86,107.77,107.86,4543.0,99.6671,99.7226,99.6394,99.7226,4543.0
2015-07-16 13:50:00,107.87,107.87,107.74,107.75,3172.0,99.7318,99.7318,99.6116,99.6209,3172.0
2015-07-16 13:55:00,107.75,107.76,107.69,107.69,7481.0,99.6209,99.6301,99.5654,99.5654,7481.0
2015-07-16 14:00:00,107.69,107.7,107.64,107.7,4844.0,99.5654,99.5747,99.5192,99.5747,4844.0
2015-07-16 14:05:00,107.72,107.74,107.69,107.69,8117.0,99.5931,99.6116,99.5654,99.5654,8117.0
2015-07-16 14:10:00,107.69,107.8,107.68,107.79,8886.0,99.5654,99.6671,99.5562,99.6579,8886.0
2015-07-16 14:15:00,107.78,107.87,107.77,107.86,3818.0,99.6486,99.7318,99.6394,99.7226,3818.0
2015-07-16 14:20:00,107.87,107.88,107.8,107.8,5601.0,99.7318,99.7411,99.6671,99.6671,5601.0
2015-07-16 14:25:00,107.83,107.89,107.81,107.84,11866.0,99.6948,99.7503,99.6764,99.7041,11866.0
2015-07-16 14:30:00,107.88,107.93,107.83,107.85,5036.0,99.7411,99.7873,99.6948,99.7133,5036.0
2015-07-16 14:35:00,107.86,107.92,107.84,107.89,5000.0,99.7226,99.7781,99.7041,99.7503,5000.0
2015-07-16 14:40:00,107.88,107.96,107.87,107.96,5430.0,99.7411,99.815,99.7318,99.815,5430.0
2015-07-16 14:45:00,107.93,107.96,107.82,107.86,5300.0,99.7873,99.815,99.6856,99.7226,5300.0
2015-07-16 14:50:00,107.84,107.85,107.79,107.83,5882.0,99.7041,99.7133,99.6579,99.6948,5882.0
2015-07-16 14:55:00,107.81,107.87,107.81,107.82,7820.0,99.6764,99.7318,99.6764,99.6856,7820.0
2015-07-16 15:00:00,107.82,107.85,107.79,107.81,9385.0,99.6856,99.7133,99.6579,99.6764,9385.0
2015-07-16 15:05:00,107.8,107.85,107.79,107.83,9989.0,99.6671,99.7133,99.6579,99.6948,9989.0
2015-07-16 15:10:00,107.81,107.91,107.81,107.88,14160.0,99.6764,99.7688,99.6764,99.7411,14160.0
2015-07-16 15:15:00,107.88,107.98,107.87,107.96,11674.0,99.7411,99.8335,99.7318,99.815,11674.0
2015-07-16 15:20:00,107.95,107.95,107.92,107.93,12241.0,99.8058,99.8058,99.7781,99.7873,12241.0
2015-07-16 15:25:00,107.93,107.98,107.92,107.97,12825.0,99.7873,99.8335,99.7781,99.8243,12825.0
2015-07-16 15:30:00,107.95,107.99,107.94,107.96,11958.0,99.8058,99.8428,99.7966,99.815,11958.0
2015-07-16 15:35:00,107.96,107.97,107.94,107.95,12623.0,99.815,99.8243,99.7966,99.8058,12623.0
2015-07-16 15:40:00,107.96,107.99,107.95,107.96,14201.0,99.815,99.8428,99.8058,99.815,14201.0
2015-07-16 15:45:00,107.97,108.01,107.93,108.01,26412.0,99.8243,99.8613,99.7873,99.8613,26412.0
2015-07-16 15:50:00,108.02,108.04,107.99,107.99,34945.0,99.8705,99.889,99.8428,99.8428,34945.0
2015-07-16 15:55:00,107.99,108.11,107.99,108.11,97637.0,99.8428,99.9537,99.8428,99.9537,97637.0
2015-07-17 09:30:00,107.75,108.2,107.52,107.75,78724.0,99.6209,100.0369,99.4082,99.6209,78724.0
2015-07-17 09:35:00,107.64,107.86,107.48,107.55,16680.0,99.5192,99.7226,99.3713,99.436,16680.0
2015-07-17 09:40:00,107.47,107.47,107.21,107.25,9510.0,99.362,99.362,99.1216,99.1586,9510.0
2015-07-17 09:45:00,107.25,107.34,107.22,107.29,10409.0,99.1586,99.2418,99.1309,99.1956,10409.0
2015-07-17 09:50:00,107.3,107.35,107.17,107.17,4800.0,99.2048,99.2511,99.0846,99.0846,4800.0
2015-07-17 09:55:00,107.18,107.22,107.01,107.02,30676.0,99.0939,99.1309,98.9367,98.946,30676.0
2015-07-17 10:00:00,107.06,107.17,106.93,107.14,15783.0,98.9829,99.0846,98.8627,99.0569,15783.0
2015-07-17 10:05:00,107.14,107.25,107.07,107.09,14966.0,99.0569,99.1586,98.9922,99.0107,14966.0
2015-07-17 10:10:00,107.16,107.2,107.05,107.05,3806.0,99.0754,99.1124,98.9737,98.9737,3806.0
2015-07-17 10:15:00,107.05,107.1,107.04,107.05,4615.0,98.9737,99.0199,98.9644,98.9737,4615.0
2015-07-17 10:20:00,107.07,107.16,107.05,107.05,15046.0,98.9922,99.0754,98.9737,98.9737,15046.0
2015-07-17 10:25:00,107.06,107.09,107.02,107.06,11970.0,98.9829,99.0107,98.946,98.9829,11970.0
2015-07-17 10:30:00,107.1,107.38,107.08,107.35,11241.0,99.0199,99.2788,99.0014,99.2511,11241.0
2015-07-17 10:35:00,107.35,107.48,107.35,107.44,5800.0,99.2511,99.3713,99.2511,99.3343,5800.0
2015-07-17 10:40:00,107.47,107.52,107.37,107.37,5427.0,99.362,99.4082,99.2696,99.2696,5427.0
2015-07-17 10:45:00,107.37,107.48,107.34,107.43,8832.0,99.2696,99.3713,99.2418,99.325,8832.0
2015-07-17 10:50:00,107.46,107.5,107.4,107.42,73487.0,99.3528,99.3897,99.2973,99.3158,73487.0
2015-07-17 10:55:00,107.44,107.51,107.42,107.51,6100.0,99.3343,99.399,99.3158,99.399,6100.0
2015-07-17 11:00:00,107.52,107.55,107.48,107.49,6813.0,99.4082,99.436,99.3713,99.3805,6813.0
2015-07-17 11:05:00,107.52,107.56,107.48,107.5,9070.0,99.4082,99.4452,99.3713,99.3897,9070.0
2015-07-17 11:10:00,107.52,107.52,107.44,107.44,3662.0,99.4082,99.4082,99.3343,99.3343,3662.0
2015-07-17 11:15:00,107.43,107.45,107.33,107.33,6120.0,99.325,99.3435,99.2326,99.2326,6120.0
2015-07-17 11:20:00,107.33,107.38,107.25,107.29,7571.0,99.2326,99.2788,99.1586,99.1956,7571.0
2015-07-17 11:25:00,107.27,107.28,107.23,107.25,6084.0,99.1771,99.1863,99.1401,99.1586,6084.0
2015-07-17 11:30:00,107.26,107.31,107.25,107.31,4215.0,99.1679,99.2141,99.1586,99.2141,4215.0
2015-07-17 11:35:00,107.28,107.33,107.22,107.23,6394.0,99.1863,99.2326,99.1309,99.1401,6394.0
2015-07-17 11:40:00,107.25,107.31,107.23,107.29,6096.0,99.1586,99.2141,99.1401,99.1956,6096.0
2015-07-17 11:45:00,107.28,107.3,107.23,107.23,3945.0,99.1863,99.2048,99.1401,99.1401,3945.0
2015-07-17 11:50:00,107.24,107.27,107.23,107.23,5086.0,99.1494,99.1771,99.1401,99.1401,5086.0
2015-07-17 11:55:00,107.25,107.25,107.18,107.24,5700.0,99.1586,99.1586,99.0939,99.1494,5700.0
2015-07-17 12:00:00,107.19,107.26,107.19,107.24,3250.0,99.1031,99.1679,99.1031,99.1494,3250.0
2015-07-17 12:05:00,107.21,107.31,107.1,107.1,76198.0,99.1216,99.2141,99.0199,99.0199,76198.0
2015-07-17 12:10:00,107.09,107.12,107.06,107.12,2600.0,99.0107,99.0384,98.9829,99.0384,2600.0
2015-07-17 12:15:00,107.11,107.15,107.07,107.08,5900.0,99.0292,99.0662,98.9922,99.0014,5900.0
2015-07-17 12:20:00,107.07,107.07,106.95,107.01,2870.0,98.9922,98.9922,98.8812,98.9367,2870.0
2015-07-17 12:25:00,107.01,107.03,106.96,106.99,2500.0,98.9367,98.9552,98.8905,98.9182,2500.0
2015-07-17 12:30:00,106.98,107.01,106.97,106.99,3240.0,98.909,98.9367,98.8997,98.9182,3240.0
2015-07-17 12:35:00,106.98,106.99,106.94,106.98,4910.0,98.909,98.9182,98.872,98.909,4910.0
2015-07-17 12:40:00,106.96,106.99,106.93,106.99,4600.0,98.8905,98.9182,98.8627,98.9182,4600.0
2015-07-17 12:45:00,106.99,106.99,106.94,106.95,3449.0,98.9182,98.9182,98.872,98.8812,3449.0
2015-07-17 12:50:00,106.95,106.96,106.9,106.92,8024.0,98.8812,98.8905,98.835,98.8535,8024.0
2015-07-17 12:55:00,106.9,106.9,106.82,106.87,5448.0,98.835,98.835,98.761,98.8073,5448.0
2015-07-17 13:00:00,106.87,106.94,106.86,106.88,13206.0,98.8073,98.872,98.798,98.8165,13206.0
2015-07-17 13:05:00,106.85,106.87,106.8,106.8,2200.0,98.7888,98.8073,98.7426,98.7426,2200.0
2015-07-17 13:10:00,106.82,106.84,106.75,106.75,4555.0,98.761,98.7795,98.6963,98.6963,4555.0
2015-07-17 13:15:00,106.74,106.74,106.65,106.65,7900.0,98.6871,98.6871,98.6039,98.6039,7900.0
2015-07-17 13:20:00,106.68,106.73,106.65,106.68,6412.0,98.6316,98.6778,98.6039,98.6316,6412.0
2015-07-17 13:25:00,106.68,106.7,106.59,106.63,24195.0,98.6316,98.6501,98.5484,98.5854,24195.0
2015-07-17 13:30:00,106.63,106.63,106.56,106.59,3912.0,98.5854,98.5854,98.5207,98.5484,3912.0
2015-07-17 13:35:00,106.59,106.66,106.58,106.62,4900.0,98.5484,98.6131,98.5392,98.5761,4900.0
2015-07-17 13:40:00,106.63,106.67,106.62,106.67,2500.0,98.5854,98.6224,98.5761,98.6224,2500.0
2015-07-17 13:45:00,106.67,106.7,106.58,106.58,11966.0,98.6224,98.6501,98.5392,98.5392,11966.0
2015-07-17 13:50:00,106.62,106.67,106.61,106.64,3685.0,98.5761,98.6224,98.5669,98.5946,3685.0
2015-07-17 13:55:00,106.64,106.65,106.57,106.62,3941.0,98.5946,98.6039,98.5299,98.5761,3941.0
2015-07-17 14:00:00,106.58,106.64,106.58,106.62,10043.0,98.5392,98.5946,98.5392,98.5761,10043.0
2015-07-17 14:05:00,106.63,106.68,106.6,106.66,3900.0,98.5854,98.6316,98.5576,98.6131,3900.0
2015-07-17 14:10:00,106.67,106.73,106.66,106.7,2950.0,98.6224,98.6778,98.6131,98.6501,2950.0
2015-07-17 14:15:00,106.7,106.75,106.7,106.71,3586.0,98.6501,98.6963,98.6501,98.6593,3586.0
2015-07-17 14:20:00,106.73,106.77,106.73,106.77,4983.0,98.6778,98.7148,98.6778,98.7148,4983.0
2015-07-17 14:25:00,106.75,106.77,106.67,106.68,16937.0,98.6963,98.7148,98.6224,98.6316,16937.0
2015-07-17 14:30:00,106.71,106.75,106.69,106.71,4700.0,98.6593,98.6963,98.6409,98.6593,4700.0
2015-07-17 14:35:00,106.73,106.75,106.72,106.74,4843.0,98.6778,98.6963,98.6686,98.6871,4843.0
2015-07-17 14:40:00,106.73,106.83,106.72,106.81,19009.0,98.6778,98.7703,98.6686,98.7518,19009.0
2015-07-17 14:45:00,106.81,106.87,106.8,106.83,6055.0,98.7518,98.8073,98.7426,98.7703,6055.0
2015-07-17 14:50:00,106.82,106.86,106.79,106.83,5145.0,98.761,98.798,98.7333,98.7703,5145.0
2015-07-17 14:55:00,106.81,106.81,106.76,106.77,7529.0,98.7518,98.7518,98.7056,98.7148,7529.0
2015-07-17 15:00:00,106.76,106.76,106.64,106.64,14381.0,98.7056,98.7056,98.5946,98.5946,14381.0
2015-07-17 15:05:00,106.66,106.69,106.63,106.65,6200.0,98.6131,98.6409,98.5854,98.6039,6200.0
2015-07-17 15:10:00,106.67,106.68,106.65,106.65,7138.0,98.6224,98.6316,98.6039,98.6039,7138.0
2015-07-17 15:15:00,106.67,106.68,106.62,106.63,8688.0,98.6224,98.6316,98.5761,98.5854,8688.0
2015-07-17 15:20:00,106.64,106.66,106.62,106.63,6715.0,98.5946,98.6131,98.5761,98.5854,6715.0
2015-07-17 15:25:00,106.65,106.69,106.63,106.66,28897.0,98.6039,98.6409,98.5854,98.6131,28897.0
2015-07-17 15:30:00,106.66,106.82,106.65,106.8,16803.0,98.6131,98.761,98.6039,98.7426,16803.0
2015-07-17 15:35:00,106.8,106.86,106.8,106.82,17799.0,98.7426,98.798,98.7426,98.761,17799.0
2015-07-17 15:40:00,106.83,106.83,106.73,106.74,32549.0,98.7703,98.7703,98.6778,98.6871,32549.0
2015-07-17 15:45:00,106.77,106.79,106.73,106.78,36066.0,98.7148,98.7333,98.6778,98.7241,36066.0
2015-07-17 15:50:00,106.81,106.88,106.79,106.84,46584.0,98.7518,98.8165,98.7333,98.7795,46584.0
2015-07-17 15:55:00,106.84,106.84,106.71,106.77,139781.0,98.7795,98.7795,98.6593,98.7148,139781.0
2015-07-20 09:30:00,106.82,106.88,106.61,106.73,29860.0,98.761,98.8165,98.5669,98.6778,29860.0
2015-07-20 09:35:00,106.63,106.81,106.51,106.81,9120.0,98.5854,98.7518,98.4744,98.7518,9120.0
2015-07-20 09:40:00,106.84,106.84,106.56,106.62,11368.0,98.7795,98.7795,98.5207,98.5761,11368.0
2015-07-20 09:45:00,106.6,106.8,106.59,106.75,14337.0,98.5576,98.7426,98.5484,98.6963,14337.0
2015-07-20 09:50:00,106.77,107.0,106.76,106.93,9000.0,98.7148,98.9275,98.7056,98.8627,9000.0
2015-07-20 09:55:00,106.92,106.94,106.58,106.65,13650.0,98.8535,98.872,98.5392,98.6039,13650.0
2015-07-20 10:00:00,106.67,106.83,106.67,106.7,8596.0,98.6224,98.7703,98.6224,98.6501,8596.0
2015-07-20 10:05:00,106.69,106.79,106.67,106.79,3000.0,98.6409,98.7333,98.6224,98.7333,3000.0
2015-07-20 10:10:00,106.8,106.86,106.76,106.76,4185.0,98.7426,98.798,98.7056,98.7056,4185.0
2015-07-20 10:15:00,106.74,106.89,106.71,106.74,3004.0,98.6871,98.8258,98.6593,98.6871,3004.0
2015-07-20 10:20:00,106.73,106.76,106.68,106.69,2823.0,98.6778,98.7056,98.6316,98.6409,2823.0
2015-07-20 10:25:00,106.74,106.83,106.72,106.76,2500.0,98.6871,98.7703,98.6686,98.7056,2500.0
2015-07-20 10:30:00,106.75,106.84,106.75,106.82,3800.0,98.6963,98.7795,98.6963,98.761,3800.0
2015-07-20 10:35:00,106.82,106.9,106.8,106.9,1348.0,98.761,98.835,98.7426,98.835,1348.0
2015-07-20 10:40:00,106.9,106.9,106.79,106.85,4400.0,98.835,98.835,98.7333,98.7888,4400.0
2015-07-20 10:45:00,106.82,106.85,106.77,106.78,4712.0,98.761,98.7888,98.7148,98.7241,4712.0
2015-07-20 10:50:00,106.79,106.8,106.75,106.77,2690.0,98.7333,98.7426,98.6963,98.7148,2690.0
2015-07-20 10:55:00,106.78,106.88,106.77,106.84,11467.0,98.7241,98.8165,98.7148,98.7795,11467.0
2015-07-20 11:00:00,106.85,106.91,106.84,106.89,5823.0,98.7888,98.8443,98.7795,98.8258,5823.0
2015-07-20 11:05:00,106.91,107.0,106.9,106.96,17517.0,98.8443,98.9275,98.835,98.8905,17517.0
2015-07-20 11:10:00,106.94,106.97,106.85,106.86,25712.0,98.872,98.8997,98.7888,98.798,25712.0
2015-07-20 11:15:00,106.85,106.87,106.77,106.78,19100.0,98.7888,98.8073,98.7148,98.7241,19100.0
2015-07-20 11:20:00,106.83,106.83,106.78,106.82,3769.0,98.7703,98.7703,98.7241,98.761,3769.0
2015-07-20 11:25:00,106.84,106.92,106.79,106.79,10152.0,98.7795,98.8535,98.7333,98.7333,10152.0
2015-07-20 11:30:00,106.8,106.82,106.77,106.79,4300.0,98.7426,98.761,98.7148,98.7333,4300.0
2015-07-20 11:35:00,106.76,106.84,106.75,106.79,7278.0,98.7056,98.7795,98.6963,98.7333,7278.0
2015-07-20 11:40:00,106.81,107.0,106.8,107.0,13486.0,98.7518,98.9275,98.7426,98.9275,13486.0
2015-07-20 11:45:00,107.02,107.14,107.02,107.09,5949.0,98.946,99.0569,98.946,99.0107,5949.0
2015-07-20 11:50:00,107.13,107.14,107.04,107.04,5900.0,99.0477,99.0569,98.9644,98.9644,5900.0
2015-07-20 11:55:00,107.03,107.05,107.0,107.03,8300.0,98.9552,98.9737,98.9275,98.9552,8300.0
2015-07-20 12:00:00,107.0,107.02,106.97,107.01,5793.0,98.9275,98.946,98.8997,98.9367,5793.0
2015-07-20 12:05:00,107.0,107.02,106.96,106.97,7512.0,98.9275,98.946,98.8905,98.8997,7512.0
2015-07-20 12:10:00,107.0,107.09,106.98,107.09,10825.0,98.9275,99.0107,98.909,99.0107,10825.0
2015-07-20 12:15:00,107.11,107.17,107.07,107.13,3400.0,99.0292,99.0846,98.9922,99.0477,3400.0
2015-07-20 12:20:00,107.09,107.12,106.99,107.01,2606.0,99.0107,99.0384,98.9182,98.9367,2606.0
2015-07-20 12:25:00,106.97,107.01,106.94,106.96,2663.0,98.8997,98.9367,98.872,98.8905,2663.0
2015-07-20 12:30:00,106.97,107.04,106.96,107.02,10312.0,98.8997,98.9644,98.8905,98.946,10312.0
2015-07-20 12:35:00,106.99,107.0,106.95,106.95,1620.0,98.9182,98.9275,98.8812,98.8812,1620.0
2015-07-20 12:40:00,106.96,107.0,106.95,106.96,3250.0,98.8905,98.9275,98.8812,98.8905,3250.0
2015-07-20 12:45:00,106.98,106.98,106.94,106.94,1300.0,98.909,98.909,98.872,98.872,1300.0
2015-07-20 12:50:00,106.98,106.98,106.91,106.98,1800.0,98.909,98.909,98.8443,98.909,1800.0
2015-07-20 12:55:00,106.97,106.99,106.95,106.96,2200.0,98.8997,98.9182,98.8812,98.8905,2200.0
2015-07-20 13:00:00,106.98,107.02,106.94,106.95,6815.0,98.909,98.946,98.872,98.8812,6815.0
2015-07-20 13:05:00,106.95,107.02,106.93,107.02,3100.0,98.8812,98.946,98.8627,98.946,3100.0
2015-07-20 13:10:00,107.02,107.04,106.98,106.99,5800.0,98.946,98.9644,98.909,98.9182,5800.0
2015-07-20 13:15:00,106.96,106.99,106.95,106.97,2900.0,98.8905,98.9182,98.8812,98.8997,2900.0
2015-07-20 13:20:00,106.99,107.05,106.96,107.05,5850.0,98.9182,98.9737,98.8905,98.9737,5850.0
2015-07-20 13:25:00,107.05,107.06,107.0,107.05,5400.0,98.9737,98.9829,98.9275,98.9737,5400.0
2015-07-20 13:30:00,107.05,107.08,107.02,107.07,2400.0,98.9737,99.0014,98.946,98.9922,2400.0
2015-07-20 13:35:00,107.07,107.07,107.0,107.0,3723.0,98.9922,98.9922,98.9275,98.9275,3723.0
2015-07-20 13:40:00,107.03,107.03,106.98,106.99,1800.0,98.9552,98.9552,98.909,98.9182,1800.0
2015-07-20 13:45:00,107.01,107.01,106.93,106.95,6752.0,98.9367,98.9367,98.8627,98.8812,6752.0
2015-07-20 13:50:00,106.96,106.97,106.92,106.97,5311.0,98.8905,98.8997,98.8535,98.8997,5311.0
2015-07-20 13:55:00,106.94,106.94,106.88,106.9,2606.0,98.872,98.872,98.8165,98.835,2606.0
2015-07-20 14:00:00,106.91,106.91,106.8,106.83,6525.0,98.8443,98.8443,98.7426,98.7703,6525.0
2015-07-20 14:05:00,106.84,106.9,106.81,106.89,3000.0,98.7795,98.835,98.7518,98.8258,3000.0
2015-07-20 14:10:00,106.9,106.92,106.87,106.88,4044.0,98.835,98.8535,98.8073,98.8165,4044.0
2015-07-20 14:15:00,106.87,106.88,106.8,106.84,16708.0,98.8073,98.8165,98.7426,98.7795,16708.0
2015-07-20 14:20:00,106.81,106.84,106.79,106.83,5164.0,98.7518,98.7795,98.7333,98.7703,5164.0
2015-07-20 14:25:00,106.81,106.84,106.79,106.83,18435.0,98.7518,98.7795,98.7333,98.7703,18435.0
2015-07-20 14:30:00,106.81,106.84,106.79,106.8,10285.0,98.7518,98.7795,98.7333,98.7426,10285.0
2015-07-20 14:35:00,106.8,106.84,106.78,106.8,5355.0,98.7426,98.7795,98.7241,98.7426,5355.0
2015-07-20 14:40:00,106.81,106.83,106.77,106.83,4310.0,98.7518,98.7703,98.7148,98.7703,4310.0
2015-07-20 14:45:00,106.83,106.84,106.79,106.8,5900.0,98.7703,98.7795,98.7333,98.7426,5900.0
2015-07-20 14:50:00,106.79,106.81,106.76,106.8,11937.0,98.7333,98.7518,98.7056,98.7426,11937.0
2015-07-20 14:55:00,106.83,106.83,106.76,106.79,3640.0,98.7703,98.7703,98.7056,98.7333,3640.0
2015-07-20 15:00:00,106.77,106.78,106.74,106.78,5700.0,98.7148,98.7241,98.6871,98.7241,5700.0
2015-07-20 15:05:00,106.77,106.84,106.75,106.79,8727.0,98.7148,98.7795,98.6963,98.7333,8727.0
2015-07-20 15:10:00,106.81,106.84,106.73,106.74,14966.0,98.7518,98.7795,98.6778,98.6871,14966.0
2015-07-20 15:15:00,106.74,106.75,106.69,106.69,11675.0,98.6871,98.6963,98.6409,98.6409,11675.0
2015-07-20 15:20:00,106.67,106.74,106.66,106.73,7765.0,98.6224,98.6871,98.6131,98.6778,7765.0
2015-07-20 15:25:00,106.73,106.75,106.62,106.62,22154.0,98.6778,98.6963,98.5761,98.5761,22154.0
2015-07-20 15:30:00,106.65,106.68,106.6,106.63,14930.0,98.6039,98.6316,98.5576,98.5854,14930.0
2015-07-20 15:35:00,106.62,106.64,106.59,106.59,15650.0,98.5761,98.5946,98.5484,98.5484,15650.0
2015-07-20 15:40:00,106.59,106.6,106.51,106.56,12662.0,98.5484,98.5576,98.4744,98.5207,12662.0
2015-07-20 15:45:00,106.56,106.64,106.54,106.58,18143.0,98.5207,98.5946,98.5022,98.5392,18143.0
2015-07-20 15:50:00,106.58,106.6,106.48,106.5,48654.0,98.5392,98.5576,98.4467,98.4652,48654.0
2015-07-20 15:55:00,106.5,106.65,106.49,106.63,72933.0,98.4652,98.6039,98.4559,98.5854,72933.0
2015-07-21 09:30:00,106.29,106.65,106.29,106.58,18796.0,98.271,98.6039,98.271,98.5392,18796.0
2015-07-21 09:35:00,106.53,106.53,106.35,106.35,2400.0,98.4929,98.4929,98.3265,98.3265,2400.0
2015-07-21 09:40:00,106.43,106.97,106.36,106.92,19270.0,98.4005,98.8997,98.3358,98.8535,19270.0
2015-07-21 09:45:00,106.95,107.07,106.93,107.04,11135.0,98.8812,98.9922,98.8627,98.9644,11135.0
2015-07-21 09:50:00,107.03,107.11,106.92,106.92,6387.0,98.9552,99.0292,98.8535,98.8535,6387.0
2015-07-21 09:55:00,106.92,107.13,106.87,107.1,10200.0,98.8535,99.0477,98.8073,99.0199,10200.0
2015-07-21 10:00:00,107.12,107.15,107.0,107.01,5283.0,99.0384,99.0662,98.9275,98.9367,5283.0
2015-07-21 10:05:00,107.0,107.05,106.84,106.84,28052.0,98.9275,98.9737,98.7795,98.7795,28052.0
2015-07-21 10:10:00,106.78,106.86,106.7,106.84,7207.0,98.7241,98.798,98.6501,98.7795,7207.0
2015-07-21 10:15:00,106.82,106.9,106.77,106.81,3460.0,98.761,98.835,98.7148,98.7518,3460.0
2015-07-21 10:20:00,106.85,106.85,106.75,106.75,1525.0,98.7888,98.7888,98.6963,98.6963,1525.0
2015-07-21 10:25:00,106.7,106.72,106.62,106.64,4854.0,98.6501,98.6686,98.5761,98.5946,4854.0
2015-07-21 10:30:00,106.63,106.67,106.58,106.67,6947.0,98.5854,98.6224,98.5392,98.6224,6947.0
2015-07-21 10:35:00,106.66,106.7,106.63,106.67,3424.0,98.6131,98.6501,98.5854,98.6224,3424.0
2015-07-21 10:40:00,106.66,106.67,106.47,106.47,9851.0,98.6131,98.6224,98.4375,98.4375,9851.0
2015-07-21 10:45:00,106.46,106.56,106.46,106.56,5130.0,98.4282,98.5207,98.4282,98.5207,5130.0
2015-07-21 10:50:00,106.56,106.59,106.48,106.59,28390.0,98.5207,98.5484,98.4467,98.5484,28390.0
2015-07-21 10:55:00,106.59,106.7,106.58,106.67,7700.0,98.5484,98.6501,98.5392,98.6224,7700.0
2015-07-21 11:00:00,106.67,106.77,106.52,106.52,33695.0,98.6224,98.7148,98.4837,98.4837,33695.0
2015-07-21 11:05:00,106.48,106.48,106.34,106.34,2000.0,98.4467,98.4467,98.3173,98.3173,2000.0
2015-07-21 11:10:00,106.39,106.48,106.35,106.44,7883.0,98.3635,98.4467,98.3265,98.4097,7883.0
2015-07-21 11:15:00,106.42,106.46,106.34,106.39,6553.0,98.3912,98.4282,98.3173,98.3635,6553.0
2015-07-21 11:20:00,106.39,106.46,106.36,106.46,6703.0,98.3635,98.4282,98.3358,98.4282,6703.0
2015-07-21 11:25:00,106.46,106.53,106.46,106.47,4181.0,98.4282,98.4929,98.4282,98.4375,4181.0
2015-07-21 11:30:00,106.47,106.51,106.45,106.51,6460.0,98.4375,98.4744,98.419,98.4744,6460.0
2015-07-21 11:35:00,106.48,106.48,106.39,106.42,3800.0,98.4467,98.4467,98.3635,98.3912,3800.0
2015-07-21 11:40:00,106.4,106.47,106.38,106.46,5000.0,98.3727,98.4375,98.3542,98.4282,5000.0
2015-07-21 11:45:00,106.43,106.44,106.38,106.38,3708.0,98.4005,98.4097,98.3542,98.3542,3708.0
2015-07-21 11:50:00,106.38,106.38,106.24,106.24,7115.0,98.3542,98.3542,98.2248,98.2248,7115.0
2015-07-21 11:55:00,106.23,106.23,106.18,106.2,4575.0,98.2156,98.2156,98.1693,98.1878,4575.0
2015-07-21 12:00:00,106.23,106.25,106.17,106.2,17313.0,98.2156,98.2341,98.1601,98.1878,17313.0
2015-07-21 12:05:00,106.17,106.3,106.15,106.22,18383.0,98.1601,98.2803,98.1416,98.2063,18383.0
2015-07-21 12:10:00,106.22,106.24,106.16,106.2,6826.0,98.2063,98.2248,98.1508,98.1878,6826.0
2015-07-21 12:15:00,106.22,106.26,106.21,106.24,8905.0,98.2063,98.2433,98.1971,98.2248,8905.0
2015-07-21 12:20:00,106.23,106.28,106.23,106.24,4534.0,98.2156,98.2618,98.2156,98.2248,4534.0
2015-07-21 12:25:00,106.24,106.29,106.22,106.27,3800.0,98.2248,98.271,98.2063,98.2525,3800.0
2015-07-21 12:30:00,106.27,106.46,106.27,106.41,3924.0,98.2525,98.4282,98.2525,98.382,3924.0
2015-07-21 12:35:00,106.42,106.43,106.35,106.36,2137.0,98.3912,98.4005,98.3265,98.3358,2137.0
2015-07-21 12:40:00,106.39,106.39,106.3,106.3,3500.0,98.3635,98.3635,98.2803,98.2803,3500.0
2015-07-21 12:45:00,106.3,106.35,106.3,106.33,3420.0,98.2803,98.3265,98.2803,98.308,3420.0
2015-07-21 12:50:00,106.31,106.34,106.26,106.26,5425.0,98.2895,98.3173,98.2433,98.2433,5425.0
2015-07-21 12:55:00,106.26,106.33,106.26,106.32,5617.0,98.2433,98.308,98.2433,98.2988,5617.0
2015-07-21 13:00:00,106.3,106.34,106.19,106.22,5059.0,98.2803,98.3173,98.1786,98.2063,5059.0
2015-07-21 13:05:00,106.2,106.22,106.13,106.17,5240.0,98.1878,98.2063,98.1231,98.1601,5240.0
2015-07-21 13:10:00,106.19,106.19,106.15,106.17,2728.0,98.1786,98.1786,98.1416,98.1601,2728.0
2015-07-21 13:15:00,106.16,106.22,106.14,106.2,8207.0,98.1508,98.2063,98.1323,98.1878,8207.0
2015-07-21 13:20:00,106.19,106.23,106.19,106.21,1606.0,98.1786,98.2156,98.1786,98.1971,1606.0
2015-07-21 13:25:00,106.2,106.22,106.16,106.19,7872.0,98.1878,98.2063,98.1508,98.1786,7872.0
2015-07-21 13:30:00,106.19,106.21,106.16,106.18,4300.0,98.1786,98.1971,98.1508,98.1693,4300.0
2015-07-21 13:35:00,106.18,106.25,106.17,106.22,6800.0,98.1693,98.2341,98.1601,98.2063,6800.0
2015-07-21 13:40:00,106.24,106.25,106.22,106.23,4500.0,98.2248,98.2341,98.2063,98.2156,4500.0
2015-07-21 13:45:00,106.23,106.27,106.23,106.26,5200.0,98.2156,98.2525,98.2156,98.2433,5200.0
2015-07-21 13:50:00,106.25,106.26,106.22,106.23,4705.0,98.2341,98.2433,98.2063,98.2156,4705.0
2015-07-21 13:55:00,106.23,106.28,106.22,106.26,4838.0,98.2156,98.2618,98.2063,98.2433,4838.0
2015-07-21 14:00:00,106.26,106.29,106.18,106.2,8415.0,98.2433,98.271,98.1693,98.1878,8415.0
2015-07-21 14:05:00,106.18,106.19,106.13,106.13,5480.0,98.1693,98.1786,98.1231,98.1231,5480.0
2015-07-21 14:10:00,106.12,106.14,106.06,106.11,7398.0,98.1139,98.1323,98.0584,98.1046,7398.0
2015-07-21 14:15:00,106.15,106.22,106.12,106.2,7664.0,98.1416,98.2063,98.1139,98.1878,7664.0
2015-07-21 14:20:00,106.24,106.27,106.2,106.24,9642.0,98.2248,98.2525,98.1878,98.2248,9642.0
2015-07-21 14:25:00,106.28,106.29,106.24,106.28,7150.0,98.2618,98.271,98.2248,98.2618,7150.0
2015-07-21 14:30:00,106.26,106.32,106.26,106.3,5101.0,98.2433,98.2988,98.2433,98.2803,5101.0
2015-07-21 14:35:00,106.28,106.28,106.24,106.26,5713.0,98.2618,98.2618,98.2248,98.2433,5713.0
2015-07-21 14:40:00,106.25,106.27,106.2,106.22,4813.0,98.2341,98.2525,98.1878,98.2063,4813.0
2015-07-21 14:45:00,106.21,106.27,106.19,106.24,9119.0,98.1971,98.2525,98.1786,98.2248,9119.0
2015-07-21 14:50:00,106.23,106.23,106.12,106.16,4823.0,98.2156,98.2156,98.1139,98.1508,4823.0
2015-07-21 14:55:00,106.19,106.22,106.15,106.19,8380.0,98.1786,98.2063,98.1416,98.1786,8380.0
2015-07-21 15:00:00,106.21,106.21,106.15,106.19,9076.0,98.1971,98.1971,98.1416,98.1786,9076.0
2015-07-21 15:05:00,106.22,106.24,106.17,106.21,7615.0,98.2063,98.2248,98.1601,98.1971,7615.0
2015-07-21 15:10:00,106.18,106.24,106.15,106.22,7267.0,98.1693,98.2248,98.1416,98.2063,7267.0
2015-07-21 15:15:00,106.23,106.29,106.2,106.28,6898.0,98.2156,98.271,98.1878,98.2618,6898.0
2015-07-21 15:20:00,106.25,106.28,106.23,106.23,5500.0,98.2341,98.2618,98.2156,98.2156,5500.0
2015-07-21 15:25:00,106.23,106.32,106.19,106.28,10775.0,98.2156,98.2988,98.1786,98.2618,10775.0
2015-07-21 15:30:00,106.3,106.34,106.28,106.29,19940.0,98.2803,98.3173,98.2618,98.271,19940.0
2015-07-21 15:35:00,106.29,106.31,106.22,106.29,17072.0,98.271,98.2895,98.2063,98.271,17072.0
2015-07-21 15:40:00,106.29,106.29,106.18,106.19,17798.0,98.271,98.271,98.1693,98.1786,17798.0
2015-07-21 15:45:00,106.19,106.25,106.18,106.21,27282.0,98.1786,98.2341,98.1693,98.1971,27282.0
2015-07-21 15:50:00,106.23,106.24,106.16,106.17,52869.0,98.2156,98.2248,98.1508,98.1601,52869.0
2015-07-21 15:55:00,106.16,106.21,106.11,106.17,57923.0,98.1508,98.1971,98.1046,98.1601,57923.0
2015-07-22 09:30:00,106.22,106.72,106.16,106.58,61179.0,98.2063,98.6686,98.1508,98.5392,61179.0
2015-07-22 09:35:00,106.61,106.79,106.51,106.56,14553.0,98.5669,98.7333,98.4744,98.5207,14553.0
2015-07-22 09:40:00,106.66,106.86,106.59,106.68,18074.0,98.6131,98.798,98.5484,98.6316,18074.0
2015-07-22 09:45:00,106.7,106.74,106.4,106.5,5626.0,98.6501,98.6871,98.3727,98.4652,5626.0
2015-07-22 09:50:00,106.52,106.83,106.52,106.83,4000.0,98.4837,98.7703,98.4837,98.7703,4000.0
2015-07-22 09:55:00,106.74,106.85,106.74,106.85,7350.0,98.6871,98.7888,98.6871,98.7888,7350.0
2015-07-22 10:00:00,106.85,106.85,106.68,106.79,4150.0,98.7888,98.7888,98.6316,98.7333,4150.0
2015-07-22 10:05:00,106.79,106.85,106.68,106.77,7250.0,98.7333,98.7888,98.6316,98.7148,7250.0
2015-07-22 10:10:00,106.75,106.79,106.7,106.72,7118.0,98.6963,98.7333,98.6501,98.6686,7118.0
2015-07-22 10:15:00,106.72,106.75,106.56,106.62,4457.0,98.6686,98.6963,98.5207,98.5761,4457.0
2015-07-22 10:20:00,106.65,106.68,106.6,106.62,1900.0,98.6039,98.6316,98.5576,98.5761,1900.0
2015-07-22 10:25:00,106.63,106.66,106.6,106.64,7387.0,98.5854,98.6131,98.5576,98.5946,7387.0
2015-07-22 10:30:00,106.64,106.64,106.49,106.6,10725.0,98.5946,98.5946,98.4559,98.5576,10725.0
2015-07-22 10:35:00,106.59,106.6,106.48,106.52,13843.0,98.5484,98.5576,98.4467,98.4837,13843.0
2015-07-22 10:40:00,106.53,106.66,106.52,106.6,4734.0,98.4929,98.6131,98.4837,98.5576,4734.0
2015-07-22 10:45:00,106.6,106.65,106.55,106.6,3930.0,98.5576,98.6039,98.5114,98.5576,3930.0
2015-07-22 10:50:00,106.63,106.7,106.61,106.69,12009.0,98.5854,98.6501,98.5669,98.6409,12009.0
2015-07-22 10:55:00,106.67,106.81,106.67,106.81,4900.0,98.6224,98.7518,98.6224,98.7518,4900.0
2015-07-22 11:00:00,106.8,106.81,106.62,106.65,5010.0,98.7426,98.7518,98.5761,98.6039,5010.0
2015-07-22 11:05:00,106.7,106.79,106.7,106.79,3993.0,98.6501,98.7333,98.6501,98.7333,3993.0
2015-07-22 11:10:00,106.79,106.83,106.75,106.81,13557.0,98.7333,98.7703,98.6963,98.7518,13557.0
2015-07-22 11:15:00,106.82,106.87,106.77,106.87,8714.0,98.761,98.8073,98.7148,98.8073,8714.0
2015-07-22 11:20:00,106.84,106.87,106.77,106.77,5100.0,98.7795,98.8073,98.7148,98.7148,5100.0
2015-07-22 11:25:00,106.76,106.79,106.71,106.75,3300.0,98.7056,98.7333,98.6593,98.6963,3300.0
2015-07-22 11:30:00,106.73,106.78,106.71,106.76,3272.0,98.6778,98.7241,98.6593,98.7056,3272.0
2015-07-22 11:35:00,106.76,106.77,106.73,106.74,4896.0,98.7056,98.7148,98.6778,98.6871,4896.0
2015-07-22 11:40:00,106.76,106.78,106.74,106.78,1800.0,98.7056,98.7241,98.6871,98.7241,1800.0
2015-07-22 11:45:00,106.79,106.92,106.78,106.87,10369.0,98.7333,98.8535,98.7241,98.8073,10369.0
2015-07-22 11:50:00,106.86,106.86,106.82,106.83,2750.0,98.798,98.798,98.761,98.7703,2750.0
2015-07-22 11:55:00,106.83,106.87,106.75,106.87,27700.0,98.7703,98.8073,98.6963,98.8073,27700.0
2015-07-22 12:00:00,106.87,107.03,106.87,107.0,4000.0,98.8073,98.9552,98.8073,98.9275,4000.0
2015-07-22 12:05:00,106.98,106.99,106.93,106.93,2763.0,98.909,98.9182,98.8627,98.8627,2763.0
2015-07-22 12:10:00,106.96,107.0,106.96,107.0,1603.0,98.8905,98.9275,98.8905,98.9275,1603.0
2015-07-22 12:15:00,106.97,106.97,106.88,106.9,3659.0,98.8997,98.8997,98.8165,98.835,3659.0
2015-07-22 12:20:00,106.91,106.98,106.91,106.98,9334.0,98.8443,98.909,98.8443,98.909,9334.0
2015-07-22 12:25:00,106.96,106.99,106.95,106.98,3350.0,98.8905,98.9182,98.8812,98.909,3350.0
2015-07-22 12:30:00,106.97,107.0,106.95,106.96,6003.0,98.8997,98.9275,98.8812,98.8905,6003.0
2015-07-22 12:35:00,106.96,107.0,106.88,106.88,4341.0,98.8905,98.9275,98.8165,98.8165,4341.0
2015-07-22 12:40:00,106.86,106.88,106.83,106.86,2008.0,98.798,98.8165,98.7703,98.798,2008.0
2015-07-22 12:45:00,106.88,106.96,106.87,106.93,2853.0,98.8165,98.8905,98.8073,98.8627,2853.0
2015-07-22 12:50:00,106.96,106.96,106.89,106.92,2850.0,98.8905,98.8905,98.8258,98.8535,2850.0
2015-07-22 12:55:00,106.91,107.0,106.9,107.0,5728.0,98.8443,98.9275,98.835,98.9275,5728.0
2015-07-22 13:00:00,106.98,107.02,106.97,107.02,5400.0,98.909,98.946,98.8997,98.946,5400.0
2015-07-22 13:05:00,107.03,107.06,107.0,107.06,3023.0,98.9552,98.9829,98.9275,98.9829,3023.0
2015-07-22 13:10:00,107.06,107.07,107.03,107.04,1980.0,98.9829,98.9922,98.9552,98.9644,1980.0
2015-07-22 13:15:00,107.02,107.06,107.02,107.06,4266.0,98.946,98.9829,98.946,98.9829,4266.0
2015-07-22 13:20:00,107.07,107.08,107.05,107.05,13009.0,98.9922,99.0014,98.9737,98.9737,13009.0
2015-07-22 13:25:00,107.05,107.06,107.02,107.05,3200.0,98.9737,98.9829,98.946,98.9737,3200.0
2015-07-22 13:30:00,107.08,107.08,107.03,107.05,3375.0,99.0014,99.0014,98.9552,98.9737,3375.0
2015-07-22 13:35:00,107.05,107.07,107.0,107.0,2375.0,98.9737,98.9922,98.9275,98.9275,2375.0
2015-07-22 13:40:00,107.03,107.03,106.98,107.0,3337.0,98.9552,98.9552,98.909,98.9275,3337.0
2015-07-22 13:45:00,106.98,106.98,106.96,106.98,1875.0,98.909,98.909,98.8905,98.909,1875.0
2015-07-22 13:50:00,106.95,106.95,106.87,106.92,3375.0,98.8812,98.8812,98.8073,98.8535,3375.0
2015-07-22 13:55:00,106.95,106.98,106.93,106.98,1800.0,98.8812,98.909,98.8627,98.909,1800.0
2015-07-22 14:00:00,106.96,107.0,106.95,106.98,2100.0,98.8905,98.9275,98.8812,98.909,2100.0
2015-07-22 14:05:00,106.98,107.0,106.92,106.92,4100.0,98.909,98.9275,98.8535,98.8535,4100.0
2015-07-22 14:10:00,106.9,106.92,106.89,106.9,3456.0,98.835,98.8535,98.8258,98.835,3456.0
2015-07-22 14:15:00,106.91,107.02,106.89,107.02,5464.0,98.8443,98.946,98.8258,98.946,5464.0
2015-07-22 14:20:00,107.05,107.05,106.99,107.01,5135.0,98.9737,98.9737,98.9182,98.9367,5135.0
2015-07-22 14:25:00,107.02,107.08,107.01,107.08,5286.0,98.946,99.0014,98.9367,99.0014,5286.0
2015-07-22 14:30:00,107.04,107.06,106.98,107.03,4684.0,98.9644,98.9829,98.909,98.9552,4684.0
2015-07-22 14:35:00,107.02,107.08,107.01,107.05,5689.0,98.946,99.0014,98.9367,98.9737,5689.0
2015-07-22 14:40:00,107.06,107.06,106.95,106.95,4550.0,98.9829,98.9829,98.8812,98.8812,4550.0
2015-07-22 14:45:00,106.95,107.05,106.95,107.03,6381.0,98.8812,98.9737,98.8812,98.9552,6381.0
2015-07-22 14:50:00,107.01,107.04,106.97,107.01,3900.0,98.9367,98.9644,98.8997,98.9367,3900.0
2015-07-22 14:55:00,107.01,107.11,107.0,107.09,5538.0,98.9367,99.0292,98.9275,99.0107,5538.0
2015-07-22 15:00:00,107.11,107.11,107.03,107.04,5917.0,99.0292,99.0292,98.9552,98.9644,5917.0
2015-07-22 15:05:00,107.03,107.11,107.03,107.11,6443.0,98.9552,99.0292,98.9552,99.0292,6443.0
2015-07-22 15:10:00,107.12,107.12,106.99,106.99,7980.0,99.0384,99.0384,98.9182,98.9182,7980.0
2015-07-22 15:15:00,106.97,106.97,106.85,106.85,8745.0,98.8997,98.8997,98.7888,98.7888,8745.0
2015-07-22 15:20:00,106.86,106.96,106.86,106.91,7800.0,98.798,98.8905,98.798,98.8443,7800.0
2015-07-22 15:25:00,106.93,106.94,106.85,106.85,5200.0,98.8627,98.872,98.7888,98.7888,5200.0
2015-07-22 15:30:00,106.86,106.86,106.78,106.82,10212.0,98.798,98.798,98.7241,98.761,10212.0
2015-07-22 15:35:00,106.81,106.81,106.69,106.69,7444.0,98.7518,98.7518,98.6409,98.6409,7444.0
2015-07-22 15:40:00,106.7,106.71,106.62,106.64,24778.0,98.6501,98.6593,98.5761,98.5946,24778.0
2015-07-22 15:45:00,106.63,106.7,106.63,106.7,29610.0,98.5854,98.6501,98.5854,98.6501,29610.0
2015-07-22 15:50:00,106.68,106.72,106.63,106.63,16637.0,98.6316,98.6686,98.5854,98.5854,16637.0
2015-07-22 15:55:00,106.64,106.78,106.64,106.72,91752.0,98.5946,98.7241,98.5946,98.6686,91752.0
2015-07-23 09:30:00,106.69,107.24,106.52,107.24,27447.0,98.6409,99.1494,98.4837,99.1494,27447.0
2015-07-23 09:35:00,107.22,107.39,107.08,107.11,5354.0,99.1309,99.288,99.0014,99.0292,5354.0
2015-07-23 09:40:00,107.14,107.35,107.05,107.2,7682.0,99.0569,99.2511,98.9737,99.1124,7682.0
2015-07-23 09:45:00,107.16,107.43,107.16,107.3,3760.0,99.0754,99.325,99.0754,99.2048,3760.0
2015-07-23 09:50:00,107.21,107.48,107.1,107.44,13400.0,99.1216,99.3713,99.0199,99.3343,13400.0
2015-07-23 09:55:00,107.39,107.42,107.27,107.36,2414.0,99.288,99.3158,99.1771,99.2603,2414.0
2015-07-23 10:00:00,107.36,107.43,107.22,107.22,4406.0,99.2603,99.325,99.1309,99.1309,4406.0
2015-07-23 10:05:00,107.2,107.23,107.14,107.17,2300.0,99.1124,99.1401,99.0569,99.0846,2300.0
2015-07-23 10:10:00,107.22,107.29,107.12,107.12,2943.0,99.1309,99.1956,99.0384,99.0384,2943.0
2015-07-23 10:15:00,107.17,107.28,107.12,107.28,6400.0,99.0846,99.1863,99.0384,99.1863,6400.0
2015-07-23 10:20:00,107.28,107.43,107.28,107.43,4200.0,99.1863,99.325,99.1863,99.325,4200.0
2015-07-23 10:25:00,107.43,107.57,107.43,107.57,4745.0,99.325,99.4545,99.325,99.4545,4745.0
2015-07-23 10:30:00,107.59,107.64,107.54,107.64,8100.0,99.473,99.5192,99.4267,99.5192,8100.0
2015-07-23 10:35:00,107.64,107.77,107.64,107.69,7775.0,99.5192,99.6394,99.5192,99.5654,7775.0
2015-07-23 10:40:00,107.67,107.79,107.67,107.71,6400.0,99.5469,99.6579,99.5469,99.5839,6400.0
2015-07-23 10:45:00,107.74,107.83,107.72,107.78,6822.0,99.6116,99.6948,99.5931,99.6486,6822.0
2015-07-23 10:50:00,107.75,107.77,107.62,107.63,8637.0,99.6209,99.6394,99.5007,99.5099,8637.0
2015-07-23 10:55:00,107.62,107.76,107.54,107.65,17499.0,99.5007,99.6301,99.4267,99.5284,17499.0
2015-07-23 11:00:00,107.67,107.76,107.6,107.76,3600.0,99.5469,99.6301,99.4822,99.6301,3600.0
2015-07-23 11:05:00,107.71,107.82,107.7,107.82,4821.0,99.5839,99.6856,99.5747,99.6856,4821.0
2015-07-23 11:10:00,107.81,107.89,107.73,107.88,4400.0,99.6764,99.7503,99.6024,99.7411,4400.0
2015-07-23 11:15:00,107.87,107.89,107.77,107.77,4900.0,99.7318,99.7503,99.6394,99.6394,4900.0
2015-07-23 11:20:00,107.78,107.84,107.77,107.8,1589.0,99.6486,99.7041,99.6394,99.6671,1589.0
2015-07-23 11:25:00,107.78,107.78,107.63,107.63,2200.0,99.6486,99.6486,99.5099,99.5099,2200.0
2015-07-23 11:30:00,107.55,107.66,107.54,107.66,3200.0,99.436,99.5377,99.4267,99.5377,3200.0
2015-07-23 11:35:00,107.65,107.65,107.47,107.48,3160.0,99.5284,99.5284,99.362,99.3713,3160.0
2015-07-23 11:40:00,107.47,107.5,107.42,107.48,1990.0,99.362,99.3897,99.3158,99.3713,1990.0
2015-07-23 11:45:00,107.51,107.51,107.45,107.47,1700.0,99.399,99.399,99.3435,99.362,1700.0
2015-07-23 11:50:00,107.51,107.55,107.38,107.42,3550.0,99.399,99.436,99.2788,99.3158,3550.0
2015-07-23 11:55:00,107.41,107.44,107.22,107.22,4150.0,99.3065,99.3343,99.1309,99.1309,4150.0
2015-07-23 12:00:00,107.24,107.26,107.09,107.2,6465.0,99.1494,99.1679,99.0107,99.1124,6465.0
2015-07-23 12:05:00,107.2,107.24,107.15,107.24,3400.0,99.1124,99.1494,99.0662,99.1494,3400.0
2015-07-23 12:10:00,107.19,107.22,107.01,107.02,4200.0,99.1031,99.1309,98.9367,98.946,4200.0
2015-07-23 12:15:00,107.03,107.05,106.91,106.95,3084.0,98.9552,98.9737,98.8443,98.8812,3084.0
2015-07-23 12:20:00,106.98,107.0,106.91,107.0,4213.0,98.909,98.9275,98.8443,98.9275,4213.0
2015-07-23 12:25:00,106.95,107.04,106.95,106.99,2700.0,98.8812,98.9644,98.8812,98.9182,2700.0
2015-07-23 12:30:00,106.97,107.01,106.97,107.01,2206.0,98.8997,98.9367,98.8997,98.9367,2206.0
2015-07-23 12:35:00,107.0,107.07,107.0,107.07,2600.0,98.9275,98.9922,98.9275,98.9922,2600.0
2015-07-23 12:40:00,107.1,107.1,107.0,107.01,3412.0,99.0199,99.0199,98.9275,98.9367,3412.0
2015-07-23 12:45:00,107.01,107.03,106.94,106.98,1800.0,98.9367,98.9552,98.872,98.909,1800.0
2015-07-23 12:50:00,107.0,107.08,107.0,107.08,824.0,98.9275,99.0014,98.9275,99.0014,824.0
2015-07-23 12:55:00,107.09,107.14,107.06,107.06,1144.0,99.0107,99.0569,98.9829,98.9829,1144.0
2015-07-23 13:00:00,107.04,107.05,106.97,107.03,3312.0,98.9644,98.9737,98.8997,98.9552,3312.0
2015-07-23 13:05:00,107.01,107.05,106.99,106.99,1400.0,98.9367,98.9737,98.9182,98.9182,1400.0
2015-07-23 13:10:00,107.0,107.0,106.91,106.94,2800.0,98.9275,98.9275,98.8443,98.872,2800.0
2015-07-23 13:15:00,106.97,107.03,106.96,107.03,2064.0,98.8997,98.9552,98.8905,98.9552,2064.0
2015-07-23 13:20:00,106.99,107.01,106.95,107.01,1100.0,98.9182,98.9367,98.8812,98.9367,1100.0
2015-07-23 13:25:00,107.0,107.02,106.91,107.01,3775.0,98.9275,98.946,98.8443,98.9367,3775.0
2015-07-23 13:30:00,107.01,107.06,106.94,107.02,5300.0,98.9367,98.9829,98.872,98.946,5300.0
2015-07-23 13:35:00,107.02,107.1,106.97,107.1,4556.0,98.946,99.0199,98.8997,99.0199,4556.0
2015-07-23 13:40:00,107.1,107.16,107.08,107.16,4400.0,99.0199,99.0754,99.0014,99.0754,4400.0
2015-07-23 13:45:00,107.14,107.27,107.14,107.27,4200.0,99.0569,99.1771,99.0569,99.1771,4200.0
2015-07-23 13:50:00,107.27,107.41,107.22,107.4,5514.0,99.1771,99.3065,99.1309,99.2973,5514.0
2015-07-23 13:55:00,107.4,107.44,107.37,107.43,6200.0,99.2973,99.3343,99.2696,99.325,6200.0
2015-07-23 14:00:00,107.39,107.43,107.28,107.32,7183.0,99.288,99.325,99.1863,99.2233,7183.0
2015-07-23 14:05:00,107.32,107.38,107.32,107.38,3800.0,99.2233,99.2788,99.2233,99.2788,3800.0
2015-07-23 14:10:00,107.38,107.46,107.35,107.46,4800.0,99.2788,99.3528,99.2511,99.3528,4800.0
2015-07-23 14:15:00,107.46,107.46,107.39,107.43,4336.0,99.3528,99.3528,99.288,99.325,4336.0
2015-07-23 14:20:00,107.46,107.46,107.25,107.28,4700.0,99.3528,99.3528,99.1586,99.1863,4700.0
2015-07-23 14:25:00,107.28,107.34,107.23,107.34,4500.0,99.1863,99.2418,99.1401,99.2418,4500.0
2015-07-23 14:30:00,107.34,107.34,107.26,107.29,5713.0,99.2418,99.2418,99.1679,99.1956,5713.0
2015-07-23 14:35:00,107.31,107.39,107.27,107.39,6387.0,99.2141,99.288,99.1771,99.288,6387.0
2015-07-23 14:40:00,107.34,107.4,107.33,107.39,6319.0,99.2418,99.2973,99.2326,99.288,6319.0
2015-07-23 14:45:00,107.37,107.38,107.27,107.32,6730.0,99.2696,99.2788,99.1771,99.2233,6730.0
2015-07-23 14:50:00,107.32,107.32,107.04,107.07,11514.0,99.2233,99.2233,98.9644,98.9922,11514.0
2015-07-23 14:55:00,107.08,107.2,107.08,107.1,5700.0,99.0014,99.1124,99.0014,99.0199,5700.0
2015-07-23 15:00:00,107.14,107.14,107.0,107.06,10100.0,99.0569,99.0569,98.9275,98.9829,10100.0
2015-07-23 15:05:00,107.07,107.08,107.01,107.06,8125.0,98.9922,99.0014,98.9367,98.9829,8125.0
2015-07-23 15:10:00,107.02,107.03,106.91,106.97,14568.0,98.946,98.9552,98.8443,98.8997,14568.0
2015-07-23 15:15:00,106.95,107.08,106.95,107.06,9978.0,98.8812,99.0014,98.8812,98.9829,9978.0
2015-07-23 15:20:00,107.08,107.13,107.05,107.1,10094.0,99.0014,99.0477,98.9737,99.0199,10094.0
2015-07-23 15:25:00,107.08,107.1,107.05,107.07,11300.0,99.0014,99.0199,98.9737,98.9922,11300.0
2015-07-23 15:30:00,107.08,107.1,107.04,107.07,16255.0,99.0014,99.0199,98.9644,98.9922,16255.0
2015-07-23 15:35:00,107.08,107.22,107.05,107.2,16100.0,99.0014,99.1309,98.9737,99.1124,16100.0
2015-07-23 15:40:00,107.21,107.33,107.21,107.24,20433.0,99.1216,99.2326,99.1216,99.1494,20433.0
2015-07-23 15:45:00,107.23,107.27,107.17,107.27,20318.0,99.1401,99.1771,99.0846,99.1771,20318.0
2015-07-23 15:50:00,107.26,107.26,107.18,107.2,24439.0,99.1679,99.1679,99.0939,99.1124,24439.0
2015-07-23 15:55:00,107.22,107.33,107.21,107.26,74735.0,99.1309,99.2326,99.1216,99.1679,74735.0
2015-07-24 09:30:00,107.21,107.81,107.2,107.65,31313.0,99.1216,99.6764,99.1124,99.5284,31313.0
2015-07-24 09:35:00,107.58,107.58,107.33,107.55,5900.0,99.4637,99.4637,99.2326,99.436,5900.0
2015-07-24 09:40:00,107.58,107.65,107.45,107.57,3203.0,99.4637,99.5284,99.3435,99.4545,3203.0
2015-07-24 09:45:00,107.58,107.69,107.42,107.47,3876.0,99.4637,99.5654,99.3158,99.362,3876.0
2015-07-24 09:50:00,107.44,107.61,107.44,107.61,3200.0,99.3343,99.4914,99.3343,99.4914,3200.0
2015-07-24 09:55:00,107.63,107.73,107.49,107.49,5700.0,99.5099,99.6024,99.3805,99.3805,5700.0
2015-07-24 10:00:00,107.47,107.53,107.4,107.47,5695.0,99.362,99.4175,99.2973,99.362,5695.0
2015-07-24 10:05:00,107.53,107.54,107.49,107.54,2000.0,99.4175,99.4267,99.3805,99.4267,2000.0
2015-07-24 10:10:00,107.56,107.56,107.27,107.36,7299.0,99.4452,99.4452,99.1771,99.2603,7299.0
2015-07-24 10:15:00,107.33,107.33,107.21,107.3,6500.0,99.2326,99.2326,99.1216,99.2048,6500.0
2015-07-24 10:20:00,107.34,107.34,107.19,107.23,9100.0,99.2418,99.2418,99.1031,99.1401,9100.0
2015-07-24 10:25:00,107.2,107.34,107.17,107.33,5021.0,99.1124,99.2418,99.0846,99.2326,5021.0
2015-07-24 10:30:00,107.37,107.37,107.21,107.24,4102.0,99.2696,99.2696,99.1216,99.1494,4102.0
2015-07-24 10:35:00,107.27,107.3,107.26,107.29,3116.0,99.1771,99.2048,99.1679,99.1956,3116.0
2015-07-24 10:40:00,107.28,107.33,107.27,107.32,4107.0,99.1863,99.2326,99.1771,99.2233,4107.0
2015-07-24 10:45:00,107.35,107.35,107.18,107.22,6230.0,99.2511,99.2511,99.0939,99.1309,6230.0
2015-07-24 10:50:00,107.24,107.35,107.24,107.25,4063.0,99.1494,99.2511,99.1494,99.1586,4063.0
2015-07-24 10:55:00,107.23,107.26,107.17,107.19,5421.0,99.1401,99.1679,99.0846,99.1031,5421.0
2015-07-24 11:00:00,107.16,107.3,107.15,107.3,7569.0,99.0754,99.2048,99.0662,99.2048,7569.0
2015-07-24 11:05:00,107.28,107.28,107.16,107.22,4900.0,99.1863,99.1863,99.0754,99.1309,4900.0
2015-07-24 11:10:00,107.15,107.2,107.15,107.17,2069.0,99.0662,99.1124,99.0662,99.0846,2069.0
2015-07-24 11:15:00,107.21,107.29,107.2,107.29,1859.0,99.1216,99.1956,99.1124,99.1956,1859.0
2015-07-24 11:20:00,107.3,107.38,107.3,107.32,1600.0,99.2048,99.2788,99.2048,99.2233,1600.0
2015-07-24 11:25:00,107.32,107.34,107.3,107.33,2772.0,99.2233,99.2418,99.2048,99.2326,2772.0
2015-07-24 11:30:00,107.35,107.35,107.26,107.31,3493.0,99.2511,99.2511,99.1679,99.2141,3493.0
2015-07-24 11:35:00,107.33,107.34,107.27,107.32,4100.0,99.2326,99.2418,99.1771,99.2233,4100.0
2015-07-24 11:40:00,107.34,107.36,107.29,107.29,2715.0,99.2418,99.2603,99.1956,99.1956,2715.0
2015-07-24 11:45:00,107.27,107.32,107.26,107.32,3165.0,99.1771,99.2233,99.1679,99.2233,3165.0
2015-07-24 11:50:00,107.31,107.32,107.26,107.26,2923.0,99.2141,99.2233,99.1679,99.1679,2923.0
2015-07-24 11:55:00,107.27,107.27,107.23,107.27,5123.0,99.1771,99.1771,99.1401,99.1771,5123.0
2015-07-24 12:00:00,107.25,107.26,107.21,107.21,3677.0,99.1586,99.1679,99.1216,99.1216,3677.0
2015-07-24 12:05:00,107.2,107.24,107.19,107.19,3500.0,99.1124,99.1494,99.1031,99.1031,3500.0
2015-07-24 12:10:00,107.17,107.21,107.17,107.21,1800.0,99.0846,99.1216,99.0846,99.1216,1800.0
2015-07-24 12:15:00,107.17,107.17,107.08,107.08,1960.0,99.0846,99.0846,99.0014,99.0014,1960.0
2015-07-24 12:20:00,107.12,107.13,107.05,107.09,5496.0,99.0384,99.0477,98.9737,99.0107,5496.0
2015-07-24 12:25:00,107.06,107.06,106.99,107.03,2145.0,98.9829,98.9829,98.9182,98.9552,2145.0
2015-07-24 12:30:00,106.99,107.01,106.94,107.0,3700.0,98.9182,98.9367,98.872,98.9275,3700.0
2015-07-24 12:35:00,106.97,107.04,106.96,107.01,2741.0,98.8997,98.9644,98.8905,98.9367,2741.0
2015-07-24 12:40:00,107.01,107.01,106.94,107.01,2307.0,98.9367,98.9367,98.872,98.9367,2307.0
2015-07-24 12:45:00,106.99,107.02,106.91,106.95,6400.0,98.9182,98.946,98.8443,98.8812,6400.0
2015-07-24 12:50:00,106.96,107.02,106.94,106.94,2100.0,98.8905,98.946,98.872,98.872,2100.0
2015-07-24 12:55:00,106.96,106.98,106.92,106.94,3600.0,98.8905,98.909,98.8535,98.872,3600.0
2015-07-24 13:00:00,106.94,107.03,106.93,106.94,4495.0,98.872,98.9552,98.8627,98.872,4495.0
2015-07-24 13:05:00,106.99,107.0,106.95,106.95,2200.0,98.9182,98.9275,98.8812,98.8812,2200.0
2015-07-24 13:10:00,106.97,107.0,106.94,106.94,2309.0,98.8997,98.9275,98.872,98.872,2309.0
2015-07-24 13:15:00,106.93,106.99,106.88,106.95,4105.0,98.8627,98.9182,98.8165,98.8812,4105.0
2015-07-24 13:20:00,106.95,106.97,106.89,106.97,4183.0,98.8812,98.8997,98.8258,98.8997,4183.0
2015-07-24 13:25:00,106.97,107.03,106.92,106.95,3850.0,98.8997,98.9552,98.8535,98.8812,3850.0
2015-07-24 13:30:00,106.93,106.96,106.84,106.92,4412.0,98.8627,98.8905,98.7795,98.8535,4412.0
2015-07-24 13:35:00,106.9,106.92,106.85,106.85,2100.0,98.835,98.8535,98.7888,98.7888,2100.0
2015-07-24 13:40:00,106.82,106.82,106.76,106.77,3300.0,98.761,98.761,98.7056,98.7148,3300.0
2015-07-24 13:45:00,106.76,106.81,106.64,106.76,5794.0,98.7056,98.7518,98.5946,98.7056,5794.0
2015-07-24 13:50:00,106.77,106.82,106.77,106.78,4009.0,98.7148,98.761,98.7148,98.7241,4009.0
2015-07-24 13:55:00,106.76,106.76,106.68,106.69,6620.0,98.7056,98.7056,98.6316,98.6409,6620.0
2015-07-24 14:00:00,106.66,106.73,106.64,106.7,4260.0,98.6131,98.6778,98.5946,98.6501,4260.0
2015-07-24 14:05:00,106.66,106.68,106.63,106.65,3582.0,98.6131,98.6316,98.5854,98.6039,3582.0
2015-07-24 14:10:00,106.65,106.71,106.61,106.62,5305.0,98.6039,98.6593,98.5669,98.5761,5305.0
2015-07-24 14:15:00,106.59,106.59,106.49,106.55,5000.0,98.5484,98.5484,98.4559,98.5114,5000.0
2015-07-24 14:20:00,106.58,106.59,106.48,106.48,4761.0,98.5392,98.5484,98.4467,98.4467,4761.0
2015-07-24 14:25:00,106.54,106.64,106.53,106.62,3598.0,98.5022,98.5946,98.4929,98.5761,3598.0
2015-07-24 14:30:00,106.59,106.62,106.57,106.57,3148.0,98.5484,98.5761,98.5299,98.5299,3148.0
2015-07-24 14:35:00,106.56,106.56,106.5,106.55,6164.0,98.5207,98.5207,98.4652,98.5114,6164.0
2015-07-24 14:40:00,106.57,106.62,106.55,106.6,4215.0,98.5299,98.5761,98.5114,98.5576,4215.0
2015-07-24 14:45:00,106.64,106.71,106.64,106.67,4100.0,98.5946,98.6593,98.5946,98.6224,4100.0
2015-07-24 14:50:00,106.67,106.67,106.57,106.63,4364.0,98.6224,98.6224,98.5299,98.5854,4364.0
2015-07-24 14:55:00,106.61,106.73,106.61,106.7,3358.0,98.5669,98.6778,98.5669,98.6501,3358.0
2015-07-24 15:00:00,106.68,106.71,106.58,106.69,12929.0,98.6316,98.6593,98.5392,98.6409,12929.0
2015-07-24 15:05:00,106.73,106.77,106.71,106.76,6853.0,98.6778,98.7148,98.6593,98.7056,6853.0
2015-07-24 15:10:00,106.78,106.84,106.78,106.84,3605.0,98.7241,98.7795,98.7241,98.7795,3605.0
2015-07-24 15:15:00,106.84,106.86,106.79,106.79,11210.0,98.7795,98.798,98.7333,98.7333,11210.0
2015-07-24 15:20:00,106.81,106.86,106.72,106.72,7751.0,98.7518,98.798,98.6686,98.6686,7751.0
2015-07-24 15:25:00,106.73,106.78,106.64,106.67,11530.0,98.6778,98.7241,98.5946,98.6224,11530.0
2015-07-24 15:30:00,106.68,106.68,106.54,106.63,12586.0,98.6316,98.6316,98.5022,98.5854,12586.0
2015-07-24 15:35:00,106.65,106.65,106.57,106.58,8544.0,98.6039,98.6039,98.5299,98.5392,8544.0
2015-07-24 15:40:00,106.58,106.62,106.52,106.61,14979.0,98.5392,98.5761,98.4837,98.5669,14979.0
2015-07-24 15:45:00,106.63,106.7,106.61,106.65,14373.0,98.5854,98.6501,98.5669,98.6039,14373.0
2015-07-24 15:50:00,106.56,106.75,106.54,106.72,39689.0,98.5207,98.6963,98.5022,98.6686,39689.0
2015-07-24 15:55:00,106.72,106.74,106.65,106.69,41961.0,98.6686,98.6871,98.6039,98.6409,41961.0
2015-07-27 09:30:00,106.12,106.49,106.06,106.44,46083.0,98.1139,98.4559,98.0584,98.4097,46083.0
2015-07-27 09:35:00,106.38,106.38,105.65,106.01,15147.0,98.3542,98.3542,97.6793,98.0122,15147.0
2015-07-27 09:40:00,106.04,106.04,105.61,105.89,16476.0,98.0399,98.0399,97.6423,97.9012,16476.0
2015-07-27 09:45:00,105.87,105.87,105.73,105.84,9100.0,97.8827,97.8827,97.7533,97.855,9100.0
2015-07-27 09:50:00,105.82,105.82,105.65,105.74,15310.0,97.8365,97.8365,97.6793,97.7625,15310.0
2015-07-27 09:55:00,105.73,105.79,105.57,105.57,11304.0,97.7533,97.8088,97.6054,97.6054,11304.0
2015-07-27 10:00:00,105.6,105.62,105.43,105.48,14572.0,97.6331,97.6516,97.4759,97.5221,14572.0
2015-07-27 10:05:00,105.48,105.7,105.44,105.63,21353.0,97.5221,97.7255,97.4852,97.6608,21353.0
2015-07-27 10:10:00,105.58,105.67,105.54,105.67,6815.0,97.6146,97.6978,97.5776,97.6978,6815.0
2015-07-27 10:15:00,105.61,105.69,105.57,105.66,7330.0,97.6423,97.7163,97.6054,97.6886,7330.0
2015-07-27 10:20:00,105.66,105.66,105.46,105.49,9876.0,97.6886,97.6886,97.5037,97.5314,9876.0
2015-07-27 10:25:00,105.45,105.49,105.4,105.41,10550.0,97.4944,97.5314,97.4482,97.4574,10550.0
2015-07-27 10:30:00,105.46,105.6,105.43,105.53,7500.0,97.5037,97.6331,97.4759,97.5684,7500.0
2015-07-27 10:35:00,105.52,105.56,105.4,105.5,11200.0,97.5591,97.5961,97.4482,97.5406,11200.0
2015-07-27 10:40:00,105.5,105.58,105.47,105.51,10962.0,97.5406,97.6146,97.5129,97.5499,10962.0
2015-07-27 10:45:00,105.53,105.57,105.39,105.39,10400.0,97.5684,97.6054,97.4389,97.4389,10400.0
2015-07-27 10:50:00,105.41,105.41,105.26,105.27,16420.0,97.4574,97.4574,97.3187,97.328,16420.0
2015-07-27 10:55:00,105.27,105.3,105.16,105.21,12553.0,97.328,97.3557,97.2263,97.2725,12553.0
2015-07-27 11:00:00,105.22,105.29,105.16,105.23,6268.0,97.2818,97.3465,97.2263,97.291,6268.0
2015-07-27 11:05:00,105.26,105.35,105.22,105.29,13296.0,97.3187,97.402,97.2818,97.3465,13296.0
2015-07-27 11:10:00,105.28,105.31,105.17,105.17,9211.0,97.3372,97.365,97.2355,97.2355,9211.0
2015-07-27 11:15:00,105.16,105.2,105.05,105.09,7926.0,97.2263,97.2633,97.1246,97.1616,7926.0
2015-07-27 11:20:00,105.09,105.13,105.0,105.08,7395.0,97.1616,97.1985,97.0784,97.1523,7395.0
2015-07-27 11:25:00,105.11,105.21,105.04,105.04,5617.0,97.1801,97.2725,97.1153,97.1153,5617.0
2015-07-27 11:30:00,105.06,105.09,104.95,104.95,7700.0,97.1338,97.1616,97.0321,97.0321,7700.0
2015-07-27 11:35:00,104.93,105.02,104.93,104.99,5000.0,97.0136,97.0968,97.0136,97.0691,5000.0
2015-07-27 11:40:00,104.99,105.06,104.97,104.98,5545.0,97.0691,97.1338,97.0506,97.0599,5545.0
2015-07-27 11:45:00,105.02,105.11,104.96,105.05,3743.0,97.0968,97.1801,97.0414,97.1246,3743.0
2015-07-27 11:50:00,105.06,105.1,105.01,105.08,5800.0,97.1338,97.1708,97.0876,97.1523,5800.0
2015-07-27 11:55:00,105.08,105.19,105.04,105.17,3600.0,97.1523,97.254,97.1153,97.2355,3600.0
2015-07-27 12:00:00,105.18,105.2,105.08,105.08,3300.0,97.2448,97.2633,97.1523,97.1523,3300.0
2015-07-27 12:05:00,105.1,105.12,105.04,105.1,2700.0,97.1708,97.1893,97.1153,97.1708,2700.0
2015-07-27 12:10:00,105.08,105.08,105.0,105.03,5801.0,97.1523,97.1523,97.0784,97.1061,5801.0
2015-07-27 12:15:00,105.03,105.11,105.02,105.1,3300.0,97.1061,97.1801,97.0968,97.1708,3300.0
2015-07-27 12:20:00,105.11,105.28,105.11,105.28,7833.0,97.1801,97.3372,97.1801,97.3372,7833.0
2015-07-27 12:25:00,105.25,105.25,105.2,105.2,1900.0,97.3095,97.3095,97.2633,97.2633,1900.0
2015-07-27 12:30:00,105.24,105.27,105.19,105.24,2901.0,97.3002,97.328,97.254,97.3002,2901.0
2015-07-27 12:35:00,105.21,105.25,105.18,105.23,6731.0,97.2725,97.3095,97.2448,97.291,6731.0
2015-07-27 12:40:00,105.24,105.24,105.14,105.14,2300.0,97.3002,97.3002,97.2078,97.2078,2300.0
2015-07-27 12:45:00,105.18,105.23,105.14,105.14,4625.0,97.2448,97.291,97.2078,97.2078,4625.0
2015-07-27 12:50:00,105.15,105.15,105.07,105.09,2600.0,97.217,97.217,97.1431,97.1616,2600.0
2015-07-27 12:55:00,105.08,105.12,105.06,105.12,6371.0,97.1523,97.1893,97.1338,97.1893,6371.0
2015-07-27 13:00:00,105.13,105.19,105.12,105.12,4459.0,97.1985,97.254,97.1893,97.1893,4459.0
2015-07-27 13:05:00,105.16,105.2,105.16,105.2,1200.0,97.2263,97.2633,97.2263,97.2633,1200.0
2015-07-27 13:10:00,105.22,105.24,105.15,105.16,5371.0,97.2818,97.3002,97.217,97.2263,5371.0
2015-07-27 13:15:00,105.14,105.19,105.11,105.11,5195.0,97.2078,97.254,97.1801,97.1801,5195.0
2015-07-27 13:20:00,105.09,105.09,105.03,105.04,2744.0,97.1616,97.1616,97.1061,97.1153,2744.0
2015-07-27 13:25:00,105.07,105.1,105.02,105.06,5202.0,97.1431,97.1708,97.0968,97.1338,5202.0
2015-07-27 13:30:00,105.03,105.07,104.96,105.07,4900.0,97.1061,97.1431,97.0414,97.1431,4900.0
2015-07-27 13:35:00,105.05,105.05,104.9,104.94,4109.0,97.1246,97.1246,96.9859,97.0229,4109.0
2015-07-27 13:40:00,104.96,105.07,104.94,105.05,7100.0,97.0414,97.1431,97.0229,97.1246,7100.0
2015-07-27 13:45:00,105.07,105.17,105.02,105.11,12572.0,97.1431,97.2355,97.0968,97.1801,12572.0
2015-07-27 13:50:00,105.15,105.17,105.1,105.13,3660.0,97.217,97.2355,97.1708,97.1985,3660.0
2015-07-27 13:55:00,105.16,105.2,105.08,105.11,4617.0,97.2263,97.2633,97.1523,97.1801,4617.0
2015-07-27 14:00:00,105.11,105.23,105.1,105.19,4498.0,97.1801,97.291,97.1708,97.254,4498.0
2015-07-27 14:05:00,105.25,105.27,105.2,105.22,8901.0,97.3095,97.328,97.2633,97.2818,8901.0
2015-07-27 14:10:00,105.22,105.36,105.21,105.35,13205.0,97.2818,97.4112,97.2725,97.402,13205.0
2015-07-27 14:15:00,105.35,105.49,105.34,105.42,14542.0,97.402,97.5314,97.3927,97.4667,14542.0
2015-07-27 14:20:00,105.45,105.49,105.34,105.35,9766.0,97.4944,97.5314,97.3927,97.402,9766.0
2015-07-27 14:25:00,105.36,105.4,105.34,105.39,3619.0,97.4112,97.4482,97.3927,97.4389,3619.0
2015-07-27 14:30:00,105.39,105.42,105.18,105.22,11400.0,97.4389,97.4667,97.2448,97.2818,11400.0
2015-07-27 14:35:00,105.24,105.32,105.18,105.25,5916.0,97.3002,97.3742,97.2448,97.3095,5916.0
2015-07-27 14:40:00,105.27,105.33,105.27,105.27,5042.0,97.328,97.3835,97.328,97.328,5042.0
2015-07-27 14:45:00,105.28,105.28,105.21,105.23,5020.0,97.3372,97.3372,97.2725,97.291,5020.0
2015-07-27 14:50:00,105.24,105.3,105.2,105.3,7390.0,97.3002,97.3557,97.2633,97.3557,7390.0
2015-07-27 14:55:00,105.29,105.34,105.24,105.34,4900.0,97.3465,97.3927,97.3002,97.3927,4900.0
2015-07-27 15:00:00,105.33,105.33,105.17,105.17,9908.0,97.3835,97.3835,97.2355,97.2355,9908.0
2015-07-27 15:05:00,105.17,105.27,105.17,105.17,4951.0,97.2355,97.328,97.2355,97.2355,4951.0
2015-07-27 15:10:00,105.19,105.3,105.19,105.27,7864.0,97.254,97.3557,97.254,97.328,7864.0
2015-07-27 15:15:00,105.28,105.32,105.19,105.2,13876.0,97.3372,97.3742,97.254,97.2633,13876.0
2015-07-27 15:20:00,105.2,105.28,105.2,105.22,7043.0,97.2633,97.3372,97.2633,97.2818,7043.0
2015-07-27 15:25:00,105.25,105.25,105.14,105.14,9440.0,97.3095,97.3095,97.2078,97.2078,9440.0
2015-07-27 15:30:00,105.14,105.19,105.08,105.14,11933.0,97.2078,97.254,97.1523,97.2078,11933.0
2015-07-27 15:35:00,105.15,105.19,105.12,105.12,14422.0,97.217,97.254,97.1893,97.1893,14422.0
2015-07-27 15:40:00,105.12,105.12,104.92,104.92,24104.0,97.1893,97.1893,97.0044,97.0044,24104.0
2015-07-27 15:45:00,104.92,105.01,104.9,104.97,21360.0,97.0044,97.0876,96.9859,97.0506,21360.0
2015-07-27 15:50:00,104.96,104.96,104.77,104.85,59766.0,97.0414,97.0414,96.8657,96.9397,59766.0
2015-07-27 15:55:00,104.85,105.02,104.84,105.01,92218.0,96.9397,97.0968,96.9304,97.0876,92218.0
2015-07-28 09:30:00,105.04,105.29,104.83,105.01,17765.0,97.1153,97.3465,96.9212,97.0876,17765.0
2015-07-28 09:35:00,104.85,104.95,104.37,104.38,10222.0,96.9397,97.0321,96.4959,96.5051,10222.0
2015-07-28 09:40:00,104.55,104.55,104.22,104.33,12594.0,96.6623,96.6623,96.3572,96.4589,12594.0
2015-07-28 09:45:00,104.37,104.38,104.17,104.22,12700.0,96.4959,96.5051,96.311,96.3572,12700.0
2015-07-28 09:50:00,104.32,104.58,104.09,104.58,14610.0,96.4497,96.69,96.237,96.69,14610.0
2015-07-28 09:55:00,104.54,104.76,104.51,104.55,7171.0,96.6531,96.8565,96.6253,96.6623,7171.0
2015-07-28 10:00:00,104.56,104.66,104.4,104.51,11507.0,96.6716,96.764,96.5236,96.6253,11507.0
2015-07-28 10:05:00,104.51,104.58,104.21,104.3,8020.0,96.6253,96.69,96.348,96.4312,8020.0
2015-07-28 10:10:00,104.34,104.61,104.33,104.53,6663.0,96.4681,96.7178,96.4589,96.6438,6663.0
2015-07-28 10:15:00,104.51,104.52,104.22,104.22,8883.0,96.6253,96.6346,96.3572,96.3572,8883.0
2015-07-28 10:20:00,104.18,104.33,104.05,104.06,14603.0,96.3202,96.4589,96.2,96.2093,14603.0
2015-07-28 10:25:00,104.04,104.05,103.66,103.66,17888.0,96.1908,96.2,95.8395,95.8395,17888.0
2015-07-28 10:30:00,103.68,103.82,103.68,103.69,9937.0,95.8579,95.9874,95.8579,95.8672,9937.0
2015-07-28 10:35:00,103.69,103.86,103.69,103.71,19155.0,95.8672,96.0244,95.8672,95.8857,19155.0
2015-07-28 10:40:00,103.75,103.93,103.75,103.92,9147.0,95.9227,96.0891,95.9227,96.0798,9147.0
2015-07-28 10:45:00,103.92,104.0,103.91,103.93,11464.0,96.0798,96.1538,96.0706,96.0891,11464.0
2015-07-28 10:50:00,103.93,103.99,103.81,103.95,17182.0,96.0891,96.1446,95.9781,96.1076,17182.0
2015-07-28 10:55:00,103.95,103.98,103.88,103.89,24331.0,96.1076,96.1353,96.0429,96.0521,24331.0
2015-07-28 11:00:00,103.89,103.95,103.88,103.91,15028.0,96.0521,96.1076,96.0429,96.0706,15028.0
2015-07-28 11:05:00,103.91,103.96,103.9,103.96,7987.0,96.0706,96.1168,96.0613,96.1168,7987.0
2015-07-28 11:10:00,103.96,104.0,103.91,103.95,8783.0,96.1168,96.1538,96.0706,96.1076,8783.0
2015-07-28 11:15:00,103.99,104.14,103.96,104.13,8600.0,96.1446,96.2832,96.1168,96.274,8600.0
2015-07-28 11:20:00,104.13,104.14,103.95,103.98,19506.0,96.274,96.2832,96.1076,96.1353,19506.0
2015-07-28 11:25:00,104.0,104.03,103.97,103.98,7150.0,96.1538,96.1815,96.1261,96.1353,7150.0
2015-07-28 11:30:00,104.0,104.12,104.0,104.08,13541.0,96.1538,96.2647,96.1538,96.2278,13541.0
2015-07-28 11:35:00,104.12,104.15,104.0,104.06,14103.0,96.2647,96.2925,96.1538,96.2093,14103.0
2015-07-28 11:40:00,104.05,104.09,103.97,103.99,12157.0,96.2,96.237,96.1261,96.1446,12157.0
2015-07-28 11:45:00,103.96,104.04,103.96,103.96,10303.0,96.1168,96.1908,96.1168,96.1168,10303.0
2015-07-28 11:50:00,103.97,104.04,103.92,103.95,8000.0,96.1261,96.1908,96.0798,96.1076,8000.0
2015-07-28 11:55:00,103.97,104.11,103.95,104.11,10747.0,96.1261,96.2555,96.1076,96.2555,10747.0
2015-07-28 12:00:00,104.14,104.24,104.13,104.14,12000.0,96.2832,96.3757,96.274,96.2832,12000.0
2015-07-28 12:05:00,104.12,104.16,104.07,104.16,14591.0,96.2647,96.3017,96.2185,96.3017,14591.0
2015-07-28 12:10:00,104.2,104.23,104.14,104.14,16304.0,96.3387,96.3664,96.2832,96.2832,16304.0
2015-07-28 12:15:00,104.14,104.19,104.06,104.16,27379.0,96.2832,96.3295,96.2093,96.3017,27379.0
2015-07-28 12:20:00,104.23,104.43,104.19,104.41,7332.0,96.3664,96.5514,96.3295,96.5329,7332.0
2015-07-28 12:25:00,104.4,104.56,104.38,104.52,15950.0,96.5236,96.6716,96.5051,96.6346,15950.0
2015-07-28 12:30:00,104.56,104.59,104.52,104.52,5620.0,96.6716,96.6993,96.6346,96.6346,5620.0
2015-07-28 12:35:00,104.56,104.56,104.51,104.52,3000.0,96.6716,96.6716,96.6253,96.6346,3000.0
2015-07-28 12:40:00,104.51,104.55,104.49,104.51,5600.0,96.6253,96.6623,96.6068,96.6253,5600.0
2015-07-28 12:45:00,104.51,104.55,104.36,104.36,9747.0,96.6253,96.6623,96.4866,96.4866,9747.0
2015-07-28 12:50:00,104.37,104.38,104.28,104.37,10529.0,96.4959,96.5051,96.4127,96.4959,10529.0
2015-07-28 12:55:00,104.35,104.48,104.32,104.44,12298.0,96.4774,96.5976,96.4497,96.5606,12298.0
2015-07-28 13:00:00,104.42,104.55,104.41,104.55,4400.0,96.5421,96.6623,96.5329,96.6623,4400.0
2015-07-28 13:05:00,104.53,104.67,104.52,104.67,8338.0,96.6438,96.7733,96.6346,96.7733,8338.0
2015-07-28 13:10:00,104.68,104.74,104.66,104.72,6000.0,96.7825,96.838,96.764,96.8195,6000.0
2015-07-28 13:15:00,104.71,104.74,104.67,104.69,7519.0,96.8102,96.838,96.7733,96.7917,7519.0
2015-07-28 13:20:00,104.68,104.72,104.65,104.68,8500.0,96.7825,96.8195,96.7548,96.7825,8500.0
2015-07-28 13:25:00,104.68,104.7,104.59,104.61,7000.0,96.7825,96.801,96.6993,96.7178,7000.0
2015-07-28 13:30:00,104.59,104.61,104.49,104.53,10100.0,96.6993,96.7178,96.6068,96.6438,10100.0
2015-07-28 13:35:00,104.54,104.59,104.51,104.55,12683.0,96.6531,96.6993,96.6253,96.6623,12683.0
2015-07-28 13:40:00,104.55,104.72,104.51,104.72,18981.0,96.6623,96.8195,96.6253,96.8195,18981.0
2015-07-28 13:45:00,104.73,104.77,104.7,104.75,3386.0,96.8287,96.8657,96.801,96.8472,3386.0
2015-07-28 13:50:00,104.75,104.77,104.7,104.7,4320.0,96.8472,96.8657,96.801,96.801,4320.0
2015-07-28 13:55:00,104.7,104.77,104.67,104.77,6800.0,96.801,96.8657,96.7733,96.8657,6800.0
2015-07-28 14:00:00,104.76,104.81,104.73,104.81,5016.0,96.8565,96.9027,96.8287,96.9027,5016.0
2015-07-28 14:05:00,104.84,105.0,104.82,104.95,9400.0,96.9304,97.0784,96.9119,97.0321,9400.0
2015-07-28 14:10:00,104.97,105.0,104.92,104.99,3981.0,97.0506,97.0784,97.0044,97.0691,3981.0
2015-07-28 14:15:00,105.02,105.1,105.01,105.05,3936.0,97.0968,97.1708,97.0876,97.1246,3936.0
2015-07-28 14:20:00,105.05,105.15,105.02,105.14,8407.0,97.1246,97.217,97.0968,97.2078,8407.0
2015-07-28 14:25:00,105.13,105.14,105.11,105.12,4714.0,97.1985,97.2078,97.1801,97.1893,4714.0
2015-07-28 14:30:00,105.12,105.12,104.86,104.87,8330.0,97.1893,97.1893,96.9489,96.9582,8330.0
2015-07-28 14:35:00,104.87,104.89,104.8,104.82,10300.0,96.9582,96.9767,96.8934,96.9119,10300.0
2015-07-28 14:40:00,104.82,104.88,104.78,104.87,9281.0,96.9119,96.9674,96.875,96.9582,9281.0
2015-07-28 14:45:00,104.89,104.99,104.87,104.99,5800.0,96.9767,97.0691,96.9582,97.0691,5800.0
2015-07-28 14:50:00,104.99,105.13,104.99,105.12,13953.0,97.0691,97.1985,97.0691,97.1893,13953.0
2015-07-28 14:55:00,105.1,105.24,105.09,105.23,13561.0,97.1708,97.3002,97.1616,97.291,13561.0
2015-07-28 15:00:00,105.22,105.23,105.16,105.2,12432.0,97.2818,97.291,97.2263,97.2633,12432.0
2015-07-28 15:05:00,105.2,105.27,105.17,105.27,11600.0,97.2633,97.328,97.2355,97.328,11600.0
2015-07-28 15:10:00,105.28,105.35,105.26,105.33,13436.0,97.3372,97.402,97.3187,97.3835,13436.0
2015-07-28 15:15:00,105.34,105.47,105.3,105.45,13405.0,97.3927,97.5129,97.3557,97.4944,13405.0
2015-07-28 15:20:00,105.47,105.5,105.44,105.45,23496.0,97.5129,97.5406,97.4852,97.4944,23496.0
2015-07-28 15:25:00,105.45,105.52,105.44,105.46,17750.0,97.4944,97.5591,97.4852,97.5037,17750.0
2015-07-28 15:30:00,105.44,105.54,105.42,105.52,13834.0,97.4852,97.5776,97.4667,97.5591,13834.0
2015-07-28 15:35:00,105.53,105.58,105.51,105.54,13905.0,97.5684,97.6146,97.5499,97.5776,13905.0
2015-07-28 15:40:00,105.54,105.63,105.54,105.62,18209.0,97.5776,97.6608,97.5776,97.6516,18209.0
2015-07-28 15:45:00,105.61,105.64,105.56,105.6,25014.0,97.6423,97.6701,97.5961,97.6331,25014.0
2015-07-28 15:50:00,105.6,105.65,105.56,105.64,42042.0,97.6331,97.6793,97.5961,97.6701,42042.0
2015-07-28 15:55:00,105.61,105.71,105.57,105.64,83217.0,97.6423,97.7348,97.6054,97.6701,83217.0
2015-07-29 09:30:00,105.36,105.36,105.12,105.12,23206.0,97.4112,97.4112,97.1893,97.1893,23206.0
2015-07-29 09:35:00,105.04,105.32,104.69,105.15,16944.0,97.1153,97.3742,96.7917,97.217,16944.0
2015-07-29 09:40:00,105.28,105.28,104.75,104.85,9040.0,97.3372,97.3372,96.8472,96.9397,9040.0
2015-07-29 09:45:00,104.92,104.92,104.64,104.78,17382.0,97.0044,97.0044,96.7455,96.875,17382.0
2015-07-29 09:50:00,104.78,105.18,104.74,105.18,12317.0,96.875,97.2448,96.838,97.2448,12317.0
2015-07-29 09:55:00,105.15,105.22,104.84,104.89,12800.0,97.217,97.2818,96.9304,96.9767,12800.0
2015-07-29 10:00:00,104.88,104.96,104.77,104.91,15650.0,96.9674,97.0414,96.8657,96.9951,15650.0
2015-07-29 10:05:00,104.88,104.96,104.77,104.93,9400.0,96.9674,97.0414,96.8657,97.0136,9400.0
2015-07-29 10:10:00,104.87,104.96,104.62,104.62,19434.0,96.9582,97.0414,96.727,96.727,19434.0
2015-07-29 10:15:00,104.6,104.71,104.56,104.64,15800.0,96.7085,96.8102,96.6716,96.7455,15800.0
2015-07-29 10:20:00,104.65,104.71,104.56,104.56,9173.0,96.7548,96.8102,96.6716,96.6716,9173.0
2015-07-29 10:25:00,104.59,104.59,104.46,104.46,11550.0,96.6993,96.6993,96.5791,96.5791,11550.0
2015-07-29 10:30:00,104.46,104.54,104.43,104.43,11803.0,96.5791,96.6531,96.5514,96.5514,11803.0
2015-07-29 10:35:00,104.42,104.72,104.42,104.71,17396.0,96.5421,96.8195,96.5421,96.8102,17396.0
2015-07-29 10:40:00,104.69,104.83,104.69,104.82,7624.0,96.7917,96.9212,96.7917,96.9119,7624.0
2015-07-29 10:45:00,104.79,104.87,104.7,104.7,11076.0,96.8842,96.9582,96.801,96.801,11076.0
2015-07-29 10:50:00,104.68,104.75,104.64,104.75,15396.0,96.7825,96.8472,96.7455,96.8472,15396.0
2015-07-29 10:55:00,104.78,104.79,104.57,104.58,4600.0,96.875,96.8842,96.6808,96.69,4600.0
2015-07-29 11:00:00,104.58,104.77,104.58,104.6,15480.0,96.69,96.8657,96.69,96.7085,15480.0
2015-07-29 11:05:00,104.59,104.67,104.56,104.57,8022.0,96.6993,96.7733,96.6716,96.6808,8022.0
2015-07-29 11:10:00,104.56,104.63,104.44,104.48,7605.0,96.6716,96.7363,96.5606,96.5976,7605.0
2015-07-29 11:15:00,104.48,104.59,104.48,104.51,5868.0,96.5976,96.6993,96.5976,96.6253,5868.0
2015-07-29 11:20:00,104.5,104.74,104.5,104.6,14140.0,96.6161,96.838,96.6161,96.7085,14140.0
2015-07-29 11:25:00,104.58,104.6,104.45,104.47,10933.0,96.69,96.7085,96.5699,96.5883,10933.0
2015-07-29 11:30:00,104.47,104.56,104.46,104.55,4900.0,96.5883,96.6716,96.5791,96.6623,4900.0
2015-07-29 11:35:00,104.51,104.72,104.48,104.7,9400.0,96.6253,96.8195,96.5976,96.801,9400.0
2015-07-29 11:40:00,104.7,104.94,104.69,104.91,9428.0,96.801,97.0229,96.7917,96.9951,9428.0
2015-07-29 11:45:00,104.9,105.02,104.83,105.0,11200.0,96.9859,97.0968,96.9212,97.0784,11200.0
2015-07-29 11:50:00,105.0,105.16,104.99,105.06,8508.0,97.0784,97.2263,97.0691,97.1338,8508.0
2015-07-29 11:55:00,105.07,105.07,104.91,105.0,9590.0,97.1431,97.1431,96.9951,97.0784,9590.0
2015-07-29 12:00:00,105.08,105.08,104.94,104.94,2500.0,97.1523,97.1523,97.0229,97.0229,2500.0
2015-07-29 12:05:00,104.95,105.0,104.88,104.98,5950.0,97.0321,97.0784,96.9674,97.0599,5950.0
2015-07-29 12:10:00,104.98,105.08,104.98,105.06,4500.0,97.0599,97.1523,97.0599,97.1338,4500.0
2015-07-29 12:15:00,105.05,105.1,105.05,105.06,6017.0,97.1246,97.1708,97.1246,97.1338,6017.0
2015-07-29 12:20:00,105.06,105.1,105.04,105.1,5660.0,97.1338,97.1708,97.1153,97.1708,5660.0
2015-07-29 12:25:00,105.11,105.13,105.07,105.13,2375.0,97.1801,97.1985,97.1431,97.1985,2375.0
2015-07-29 12:30:00,105.14,105.18,105.1,105.18,15300.0,97.2078,97.2448,97.1708,97.2448,15300.0
2015-07-29 12:35:00,105.18,105.19,105.11,105.15,5099.0,97.2448,97.254,97.1801,97.217,5099.0
2015-07-29 12:40:00,105.15,105.21,105.14,105.16,33500.0,97.217,97.2725,97.2078,97.2263,33500.0
2015-07-29 12:45:00,105.2,105.21,105.15,105.16,7978.0,97.2633,97.2725,97.217,97.2263,7978.0
2015-07-29 12:50:00,105.18,105.29,105.16,105.27,6800.0,97.2448,97.3465,97.2263,97.328,6800.0
2015-07-29 12:55:00,105.28,105.28,105.13,105.13,5030.0,97.3372,97.3372,97.1985,97.1985,5030.0
2015-07-29 13:00:00,105.18,105.18,105.03,105.03,5272.0,97.2448,97.2448,97.1061,97.1061,5272.0
2015-07-29 13:05:00,105.03,105.1,104.99,104.99,4200.0,97.1061,97.1708,97.0691,97.0691,4200.0
2015-07-29 13:10:00,104.98,105.06,104.98,105.01,4300.0,97.0599,97.1338,97.0599,97.0876,4300.0
2015-07-29 13:15:00,105.05,105.12,105.04,105.08,4200.0,97.1246,97.1893,97.1153,97.1523,4200.0
2015-07-29 13:20:00,105.03,105.08,104.97,105.04,6300.0,97.1061,97.1523,97.0506,97.1153,6300.0
2015-07-29 13:25:00,105.06,105.11,105.05,105.08,2113.0,97.1338,97.1801,97.1246,97.1523,2113.0
2015-07-29 13:30:00,105.04,105.05,104.97,105.04,5100.0,97.1153,97.1246,97.0506,97.1153,5100.0
2015-07-29 13:35:00,105.12,105.12,105.03,105.05,805.0,97.1893,97.1893,97.1061,97.1246,805.0
2015-07-29 13:40:00,105.06,105.08,105.02,105.02,7505.0,97.1338,97.1523,97.0968,97.0968,7505.0
2015-07-29 13:45:00,105.0,105.02,104.9,104.96,6323.0,97.0784,97.0968,96.9859,97.0414,6323.0
2015-07-29 13:50:00,104.96,105.04,104.89,104.94,9134.0,97.0414,97.1153,96.9767,97.0229,9134.0
2015-07-29 13:55:00,105.01,105.01,104.98,104.98,1842.0,97.0876,97.0876,97.0599,97.0599,1842.0
2015-07-29 14:00:00,104.97,105.37,104.86,105.04,17851.0,97.0506,97.4204,96.9489,97.1153,17851.0
2015-07-29 14:05:00,105.03,105.16,104.9,104.98,9802.0,97.1061,97.2263,96.9859,97.0599,9802.0
2015-07-29 14:10:00,104.92,105.15,104.89,104.93,7500.0,97.0044,97.217,96.9767,97.0136,7500.0
2015-07-29 14:15:00,105.11,105.19,105.11,105.19,1200.0,97.1801,97.254,97.1801,97.254,1200.0
2015-07-29 14:20:00,105.2,105.2,105.05,105.15,4613.0,97.2633,97.2633,97.1246,97.217,4613.0
2015-07-29 14:25:00,105.1,105.15,104.97,105.14,4100.0,97.1708,97.217,97.0506,97.2078,4100.0
2015-07-29 14:30:00,105.12,105.16,105.0,105.16,18085.0,97.1893,97.2263,97.0784,97.2263,18085.0
2015-07-29 14:35:00,105.18,105.23,105.05,105.21,6021.0,97.2448,97.291,97.1246,97.2725,6021.0
2015-07-29 14:40:00,105.22,105.35,105.22,105.35,8116.0,97.2818,97.402,97.2818,97.402,8116.0
2015-07-29 14:45:00,105.36,105.45,105.3,105.38,8300.0,97.4112,97.4944,97.3557,97.4297,8300.0
2015-07-29 14:50:00,105.46,105.46,105.39,105.45,3800.0,97.5037,97.5037,97.4389,97.4944,3800.0
2015-07-29 14:55:00,105.45,105.5,105.32,105.39,9632.0,97.4944,97.5406,97.3742,97.4389,9632.0
2015-07-29 15:00:00,105.37,105.45,105.36,105.44,4101.0,97.4204,97.4944,97.4112,97.4852,4101.0
2015-07-29 15:05:00,105.47,105.51,105.38,105.39,8716.0,97.5129,97.5499,97.4297,97.4389,8716.0
2015-07-29 15:10:00,105.39,105.5,105.33,105.49,9215.0,97.4389,97.5406,97.3835,97.5314,9215.0
2015-07-29 15:15:00,105.48,105.48,105.37,105.37,6300.0,97.5221,97.5221,97.4204,97.4204,6300.0
2015-07-29 15:20:00,105.4,105.52,105.39,105.52,10302.0,97.4482,97.5591,97.4389,97.5591,10302.0
2015-07-29 15:25:00,105.53,105.59,105.47,105.53,9311.0,97.5684,97.6238,97.5129,97.5684,9311.0
2015-07-29 15:30:00,105.54,105.58,105.28,105.41,17114.0,97.5776,97.6146,97.3372,97.4574,17114.0
2015-07-29 15:35:00,105.38,105.55,105.37,105.54,10258.0,97.4297,97.5869,97.4204,97.5776,10258.0
2015-07-29 15:40:00,105.54,105.69,105.54,105.69,13739.0,97.5776,97.7163,97.5776,97.7163,13739.0
2015-07-29 15:45:00,105.7,105.74,105.59,105.6,17139.0,97.7255,97.7625,97.6238,97.6331,17139.0
2015-07-29 15:50:00,105.62,105.7,105.61,105.66,25124.0,97.6516,97.7255,97.6423,97.6886,25124.0
2015-07-29 15:55:00,105.66,105.68,105.51,105.51,46849.0,97.6886,97.7071,97.5499,97.5499,46849.0
2015-07-30 09:30:00,104.94,104.98,104.56,104.62,16488.0,97.0229,97.0599,96.6716,96.727,16488.0
2015-07-30 09:35:00,104.62,104.62,103.98,104.13,18812.0,96.727,96.727,96.1353,96.274,18812.0
2015-07-30 09:40:00,104.14,104.28,104.12,104.19,9601.0,96.2832,96.4127,96.2647,96.3295,9601.0
2015-07-30 09:45:00,104.13,104.32,104.09,104.15,5871.0,96.274,96.4497,96.237,96.2925,5871.0
2015-07-30 09:50:00,104.22,104.46,104.1,104.43,7890.0,96.3572,96.5791,96.2463,96.5514,7890.0
2015-07-30 09:55:00,104.41,104.47,104.08,104.17,12366.0,96.5329,96.5883,96.2278,96.311,12366.0
2015-07-30 10:00:00,104.15,104.52,104.11,104.48,12640.0,96.2925,96.6346,96.2555,96.5976,12640.0
2015-07-30 10:05:00,104.48,104.49,104.28,104.38,12566.0,96.5976,96.6068,96.4127,96.5051,12566.0
2015-07-30 10:10:00,104.29,104.61,104.28,104.52,11693.0,96.4219,96.7178,96.4127,96.6346,11693.0
2015-07-30 10:15:00,104.53,104.55,104.28,104.41,8605.0,96.6438,96.6623,96.4127,96.5329,8605.0
2015-07-30 10:20:00,104.48,104.67,104.48,104.64,6176.0,96.5976,96.7733,96.5976,96.7455,6176.0
2015-07-30 10:25:00,104.62,104.69,104.56,104.69,5731.0,96.727,96.7917,96.6716,96.7917,5731.0
2015-07-30 10:30:00,104.74,104.81,104.6,104.67,6368.0,96.838,96.9027,96.7085,96.7733,6368.0
2015-07-30 10:35:00,104.67,104.73,104.42,104.42,5320.0,96.7733,96.8287,96.5421,96.5421,5320.0
2015-07-30 10:40:00,104.42,104.7,104.41,104.62,3600.0,96.5421,96.801,96.5329,96.727,3600.0
2015-07-30 10:45:00,104.59,104.63,104.4,104.41,8700.0,96.6993,96.7363,96.5236,96.5329,8700.0
2015-07-30 10:50:00,104.41,104.65,104.32,104.65,8305.0,96.5329,96.7548,96.4497,96.7548,8305.0
2015-07-30 10:55:00,104.6,104.6,104.33,104.33,3654.0,96.7085,96.7085,96.4589,96.4589,3654.0
2015-07-30 11:00:00,104.42,104.46,104.28,104.4,3400.0,96.5421,96.5791,96.4127,96.5236,3400.0
2015-07-30 11:05:00,104.38,104.44,104.31,104.35,4950.0,96.5051,96.5606,96.4404,96.4774,4950.0
2015-07-30 11:10:00,104.39,104.66,104.39,104.66,4089.0,96.5144,96.764,96.5144,96.764,4089.0
2015-07-30 11:15:00,104.67,104.86,104.67,104.79,5754.0,96.7733,96.9489,96.7733,96.8842,5754.0
2015-07-30 11:20:00,104.77,105.0,104.76,104.92,2800.0,96.8657,97.0784,96.8565,97.0044,2800.0
2015-07-30 11:25:00,104.89,105.14,104.89,105.02,6168.0,96.9767,97.2078,96.9767,97.0968,6168.0
2015-07-30 11:30:00,105.06,105.3,105.06,105.28,2600.0,97.1338,97.3557,97.1338,97.3372,2600.0
2015-07-30 11:35:00,105.3,105.41,105.25,105.38,3051.0,97.3557,97.4574,97.3095,97.4297,3051.0
2015-07-30 11:40:00,105.38,105.49,105.38,105.41,2400.0,97.4297,97.5314,97.4297,97.4574,2400.0
2015-07-30 11:45:00,105.44,105.58,105.42,105.53,2600.0,97.4852,97.6146,97.4667,97.5684,2600.0
2015-07-30 11:50:00,105.51,105.52,105.46,105.46,2400.0,97.5499,97.5591,97.5037,97.5037,2400.0
2015-07-30 11:55:00,105.46,105.52,105.41,105.51,2816.0,97.5037,97.5591,97.4574,97.5499,2816.0
2015-07-30 12:00:00,105.58,105.58,105.46,105.56,1900.0,97.6146,97.6146,97.5037,97.5961,1900.0
2015-07-30 12:05:00,105.58,105.58,105.52,105.52,1800.0,97.6146,97.6146,97.5591,97.5591,1800.0
2015-07-30 12:10:00,105.54,105.63,105.52,105.59,3300.0,97.5776,97.6608,97.5591,97.6238,3300.0
2015-07-30 12:15:00,105.65,105.7,105.61,105.65,1525.0,97.6793,97.7255,97.6423,97.6793,1525.0
2015-07-30 12:20:00,105.69,105.75,105.69,105.73,1400.0,97.7163,97.7718,97.7163,97.7533,1400.0
2015-07-30 12:25:00,105.74,105.81,105.74,105.81,6600.0,97.7625,97.8272,97.7625,97.8272,6600.0
2015-07-30 12:30:00,105.79,105.89,105.77,105.85,18745.0,97.8088,97.9012,97.7903,97.8642,18745.0
2015-07-30 12:35:00,105.83,105.83,105.8,105.81,1500.0,97.8457,97.8457,97.818,97.8272,1500.0
2015-07-30 12:40:00,105.78,105.91,105.78,105.85,3435.0,97.7995,97.9197,97.7995,97.8642,3435.0
2015-07-30 12:45:00,105.85,105.91,105.82,105.91,1300.0,97.8642,97.9197,97.8365,97.9197,1300.0
2015-07-30 12:50:00,105.91,105.97,105.87,105.91,3300.0,97.9197,97.9752,97.8827,97.9197,3300.0
2015-07-30 12:55:00,105.95,106.0,105.9,106.0,1600.0,97.9567,98.0029,97.9105,98.0029,1600.0
2015-07-30 13:00:00,105.98,106.0,105.93,105.93,4065.0,97.9844,98.0029,97.9382,97.9382,4065.0
2015-07-30 13:05:00,105.96,106.03,105.9,105.95,2300.0,97.9659,98.0306,97.9105,97.9567,2300.0
2015-07-30 13:10:00,105.93,105.95,105.88,105.91,2896.0,97.9382,97.9567,97.892,97.9197,2896.0
2015-07-30 13:15:00,105.91,105.96,105.91,105.96,2127.0,97.9197,97.9659,97.9197,97.9659,2127.0
2015-07-30 13:20:00,105.91,105.97,105.9,105.95,2892.0,97.9197,97.9752,97.9105,97.9567,2892.0
2015-07-30 13:25:00,105.87,106.0,105.87,106.0,950.0,97.8827,98.0029,97.8827,98.0029,950.0
2015-07-30 13:30:00,106.03,106.05,105.93,105.98,3533.0,98.0306,98.0491,97.9382,97.9844,3533.0
2015-07-30 13:35:00,105.91,105.98,105.81,105.9,2664.0,97.9197,97.9844,97.8272,97.9105,2664.0
2015-07-30 13:40:00,105.83,105.87,105.79,105.83,2716.0,97.8457,97.8827,97.8088,97.8457,2716.0
2015-07-30 13:45:00,105.82,105.86,105.8,105.85,1400.0,97.8365,97.8735,97.818,97.8642,1400.0
2015-07-30 13:50:00,105.88,105.88,105.81,105.81,2400.0,97.892,97.892,97.8272,97.8272,2400.0
2015-07-30 13:55:00,105.77,105.8,105.72,105.74,6755.0,97.7903,97.818,97.744,97.7625,6755.0
2015-07-30 14:00:00,105.78,105.84,105.78,105.81,1248.0,97.7995,97.855,97.7995,97.8272,1248.0
2015-07-30 14:05:00,105.82,105.82,105.64,105.64,4720.0,97.8365,97.8365,97.6701,97.6701,4720.0
2015-07-30 14:10:00,105.64,105.71,105.64,105.71,2550.0,97.6701,97.7348,97.6701,97.7348,2550.0
2015-07-30 14:15:00,105.7,105.8,105.69,105.8,3482.0,97.7255,97.818,97.7163,97.818,3482.0
2015-07-30 14:20:00,105.78,105.79,105.72,105.76,1800.0,97.7995,97.8088,97.744,97.781,1800.0
2015-07-30 14:25:00,105.77,105.79,105.77,105.78,1400.0,97.7903,97.8088,97.7903,97.7995,1400.0
2015-07-30 14:30:00,105.76,105.77,105.73,105.73,2100.0,97.781,97.7903,97.7533,97.7533,2100.0
2015-07-30 14:35:00,105.73,105.73,105.69,105.69,2122.0,97.7533,97.7533,97.7163,97.7163,2122.0
2015-07-30 14:40:00,105.68,105.72,105.68,105.72,1300.0,97.7071,97.744,97.7071,97.744,1300.0
2015-07-30 14:45:00,105.75,105.84,105.73,105.83,3824.0,97.7718,97.855,97.7533,97.8457,3824.0
2015-07-30 14:50:00,105.84,105.87,105.84,105.87,1800.0,97.855,97.8827,97.855,97.8827,1800.0
2015-07-30 14:55:00,105.84,105.87,105.81,105.87,1100.0,97.855,97.8827,97.8272,97.8827,1100.0
2015-07-30 15:00:00,105.89,105.95,105.86,105.95,1935.0,97.9012,97.9567,97.8735,97.9567,1935.0
2015-07-30 15:05:00,105.92,105.96,105.91,105.93,3795.0,97.9289,97.9659,97.9197,97.9382,3795.0
2015-07-30 15:10:00,105.93,105.98,105.9,105.95,3000.0,97.9382,97.9844,97.9105,97.9567,3000.0
2015-07-30 15:15:00,105.95,105.96,105.92,105.92,4631.0,97.9567,97.9659,97.9289,97.9289,4631.0
2015-07-30 15:20:00,105.93,105.98,105.93,105.93,3936.0,97.9382,97.9844,97.9382,97.9382,3936.0
2015-07-30 15:25:00,105.91,106.0,105.91,105.94,4200.0,97.9197,98.0029,97.9197,97.9474,4200.0
2015-07-30 15:30:00,105.94,106.06,105.91,106.02,25533.0,97.9474,98.0584,97.9197,98.0214,25533.0
2015-07-30 15:35:00,106.02,106.02,105.88,105.9,8514.0,98.0214,98.0214,97.892,97.9105,8514.0
2015-07-30 15:40:00,105.88,105.95,105.85,105.85,7048.0,97.892,97.9567,97.8642,97.8642,7048.0
2015-07-30 15:45:00,105.85,105.85,105.8,105.81,9981.0,97.8642,97.8642,97.818,97.8272,9981.0
2015-07-30 15:50:00,105.78,105.84,105.74,105.83,15025.0,97.7995,97.855,97.7625,97.8457,15025.0
2015-07-30 15:55:00,105.83,105.87,105.73,105.75,27999.0,97.8457,97.8827,97.7533,97.7718,27999.0
2015-07-31 09:30:00,106.29,106.43,105.89,105.92,18857.0,98.271,98.4005,97.9012,97.9289,18857.0
2015-07-31 09:35:00,106.0,106.12,105.67,105.92,4819.0,98.0029,98.1139,97.6978,97.9289,4819.0
2015-07-31 09:40:00,105.89,105.9,105.4,105.44,10213.0,97.9012,97.9105,97.4482,97.4852,10213.0
2015-07-31 09:45:00,105.53,106.09,105.53,105.93,12602.0,97.5684,98.0861,97.5684,97.9382,12602.0
2015-07-31 09:50:00,105.8,105.91,105.67,105.88,5800.0,97.818,97.9197,97.6978,97.892,5800.0
2015-07-31 09:55:00,105.9,105.97,105.77,105.77,5400.0,97.9105,97.9752,97.7903,97.7903,5400.0
2015-07-31 10:00:00,105.75,105.98,105.6,105.6,4400.0,97.7718,97.9844,97.6331,97.6331,4400.0
2015-07-31 10:05:00,105.5,105.85,105.49,105.85,5342.0,97.5406,97.8642,97.5314,97.8642,5342.0
2015-07-31 10:10:00,105.79,105.83,105.62,105.7,9380.0,97.8088,97.8457,97.6516,97.7255,9380.0
2015-07-31 10:15:00,105.7,105.93,105.67,105.67,75126.0,97.7255,97.9382,97.6978,97.6978,75126.0
2015-07-31 10:20:00,105.74,105.94,105.73,105.94,2300.0,97.7625,97.9474,97.7533,97.9474,2300.0
2015-07-31 10:25:00,105.95,105.95,105.76,105.79,2800.0,97.9567,97.9567,97.781,97.8088,2800.0
2015-07-31 10:30:00,105.75,105.89,105.71,105.89,3151.0,97.7718,97.9012,97.7348,97.9012,3151.0
2015-07-31 10:35:00,105.81,106.01,105.75,105.88,3971.0,97.8272,98.0122,97.7718,97.892,3971.0
2015-07-31 10:40:00,105.77,105.88,105.72,105.85,3371.0,97.7903,97.892,97.744,97.8642,3371.0
2015-07-31 10:45:00,105.81,105.93,105.79,105.93,8124.0,97.8272,97.9382,97.8088,97.9382,8124.0
2015-07-31 10:50:00,105.92,106.02,105.88,106.01,4800.0,97.9289,98.0214,97.892,98.0122,4800.0
2015-07-31 10:55:00,106.01,106.02,105.92,105.92,4107.0,98.0122,98.0214,97.9289,97.9289,4107.0
2015-07-31 11:00:00,105.98,106.01,105.92,105.96,3500.0,97.9844,98.0122,97.9289,97.9659,3500.0
2015-07-31 11:05:00,105.98,105.98,105.8,105.8,2300.0,97.9844,97.9844,97.818,97.818,2300.0
2015-07-31 11:10:00,105.84,105.84,105.75,105.8,5320.0,97.855,97.855,97.7718,97.818,5320.0
2015-07-31 11:15:00,105.83,105.89,105.8,105.89,2609.0,97.8457,97.9012,97.818,97.9012,2609.0
2015-07-31 11:20:00,105.85,105.88,105.78,105.83,5945.0,97.8642,97.892,97.7995,97.8457,5945.0
2015-07-31 11:25:00,105.86,105.95,105.84,105.95,3100.0,97.8735,97.9567,97.855,97.9567,3100.0
2015-07-31 11:30:00,105.95,106.06,105.95,106.05,5155.0,97.9567,98.0584,97.9567,98.0491,5155.0
2015-07-31 11:35:00,106.05,106.17,106.04,106.17,2300.0,98.0491,98.1601,98.0399,98.1601,2300.0
2015-07-31 11:40:00,106.14,106.19,106.13,106.18,4400.0,98.1323,98.1786,98.1231,98.1693,4400.0
2015-07-31 11:45:00,106.19,106.25,106.19,106.23,3164.0,98.1786,98.2341,98.1786,98.2156,3164.0
2015-07-31 11:50:00,106.24,106.33,106.23,106.33,5300.0,98.2248,98.308,98.2156,98.308,5300.0
2015-07-31 11:55:00,106.32,106.35,106.29,106.33,4894.0,98.2988,98.3265,98.271,98.308,4894.0
2015-07-31 12:00:00,106.33,106.37,106.33,106.36,2000.0,98.308,98.345,98.308,98.3358,2000.0
2015-07-31 12:05:00,106.37,106.38,106.35,106.37,3900.0,98.345,98.3542,98.3265,98.345,3900.0
2015-07-31 12:10:00,106.37,106.43,106.37,106.43,3321.0,98.345,98.4005,98.345,98.4005,3321.0
2015-07-31 12:15:00,106.44,106.48,106.42,106.43,3850.0,98.4097,98.4467,98.3912,98.4005,3850.0
2015-07-31 12:20:00,106.42,106.48,106.4,106.4,1100.0,98.3912,98.4467,98.3727,98.3727,1100.0
2015-07-31 12:25:00,106.42,106.44,106.41,106.44,1300.0,98.3912,98.4097,98.382,98.4097,1300.0
2015-07-31 12:30:00,106.4,106.4,106.32,106.33,2183.0,98.3727,98.3727,98.2988,98.308,2183.0
2015-07-31 12:35:00,106.32,106.34,106.24,106.31,4421.0,98.2988,98.3173,98.2248,98.2895,4421.0
2015-07-31 12:40:00,106.35,106.35,106.25,106.25,1600.0,98.3265,98.3265,98.2341,98.2341,1600.0
2015-07-31 12:45:00,106.21,106.21,106.14,106.14,1850.0,98.1971,98.1971,98.1323,98.1323,1850.0
2015-07-31 12:50:00,106.11,106.14,106.11,106.13,2000.0,98.1046,98.1323,98.1046,98.1231,2000.0
2015-07-31 12:55:00,106.12,106.14,105.93,105.93,2100.0,98.1139,98.1323,97.9382,97.9382,2100.0
2015-07-31 13:00:00,105.96,106.07,105.94,106.07,3600.0,97.9659,98.0676,97.9474,98.0676,3600.0
2015-07-31 13:05:00,106.02,106.1,106.01,106.07,2900.0,98.0214,98.0954,98.0122,98.0676,2900.0
2015-07-31 13:10:00,106.06,106.1,105.99,105.99,1925.0,98.0584,98.0954,97.9937,97.9937,1925.0
2015-07-31 13:15:00,106.02,106.12,106.02,106.11,3050.0,98.0214,98.1139,98.0214,98.1046,3050.0
2015-07-31 13:20:00,106.07,106.14,106.07,106.1,2600.0,98.0676,98.1323,98.0676,98.0954,2600.0
2015-07-31 13:25:00,106.08,106.1,106.04,106.07,3817.0,98.0769,98.0954,98.0399,98.0676,3817.0
2015-07-31 13:30:00,106.05,106.07,105.99,106.02,2600.0,98.0491,98.0676,97.9937,98.0214,2600.0
2015-07-31 13:35:00,106.04,106.06,105.98,106.0,5492.0,98.0399,98.0584,97.9844,98.0029,5492.0
2015-07-31 13:40:00,106.0,106.04,105.98,106.04,5400.0,98.0029,98.0399,97.9844,98.0399,5400.0
2015-07-31 13:45:00,106.02,106.07,106.02,106.02,1300.0,98.0214,98.0676,98.0214,98.0214,1300.0
2015-07-31 13:50:00,106.02,106.05,105.99,106.0,5500.0,98.0214,98.0491,97.9937,98.0029,5500.0
2015-07-31 13:55:00,106.0,106.03,105.98,106.0,3000.0,98.0029,98.0306,97.9844,98.0029,3000.0
2015-07-31 14:00:00,106.03,106.12,106.01,106.12,11226.0,98.0306,98.1139,98.0122,98.1139,11226.0
2015-07-31 14:05:00,106.12,106.17,106.09,106.09,4500.0,98.1139,98.1601,98.0861,98.0861,4500.0
2015-07-31 14:10:00,106.09,106.1,106.01,106.08,5997.0,98.0861,98.0954,98.0122,98.0769,5997.0
2015-07-31 14:15:00,106.1,106.12,105.98,105.98,15489.0,98.0954,98.1139,97.9844,97.9844,15489.0
2015-07-31 14:20:00,105.99,105.99,105.76,105.82,24255.0,97.9937,97.9937,97.781,97.8365,24255.0
2015-07-31 14:25:00,105.87,105.87,105.8,105.82,7236.0,97.8827,97.8827,97.818,97.8365,7236.0
2015-07-31 14:30:00,105.8,105.85,105.74,105.81,4735.0,97.818,97.8642,97.7625,97.8272,4735.0
2015-07-31 14:35:00,105.81,105.85,105.71,105.77,19632.0,97.8272,97.8642,97.7348,97.7903,19632.0
2015-07-31 14:40:00,105.76,105.8,105.63,105.69,5319.0,97.781,97.818,97.6608,97.7163,5319.0
2015-07-31 14:45:00,105.68,105.7,105.55,105.59,13110.0,97.7071,97.7255,97.5869,97.6238,13110.0
2015-07-31 14:50:00,105.59,105.71,105.58,105.66,22282.0,97.6238,97.7348,97.6146,97.6886,22282.0
2015-07-31 14:55:00,105.65,105.69,105.63,105.69,5232.0,97.6793,97.7163,97.6608,97.7163,5232.0
2015-07-31 15:00:00,105.69,105.83,105.68,105.69,10746.0,97.7163,97.8457,97.7071,97.7163,10746.0
2015-07-31 15:05:00,105.7,105.7,105.59,105.64,6500.0,97.7255,97.7255,97.6238,97.6701,6500.0
2015-07-31 15:10:00,105.6,105.63,105.58,105.6,7250.0,97.6331,97.6608,97.6146,97.6331,7250.0
2015-07-31 15:15:00,105.6,105.7,105.58,105.7,7944.0,97.6331,97.7255,97.6146,97.7255,7944.0
2015-07-31 15:20:00,105.67,105.67,105.55,105.59,5623.0,97.6978,97.6978,97.5869,97.6238,5623.0
2015-07-31 15:25:00,105.59,105.6,105.44,105.48,11803.0,97.6238,97.6331,97.4852,97.5221,11803.0
2015-07-31 15:30:00,105.51,105.6,105.51,105.59,12798.0,97.5499,97.6331,97.5499,97.6238,12798.0
2015-07-31 15:35:00,105.58,105.61,105.56,105.58,9769.0,97.6146,97.6423,97.5961,97.6146,9769.0
2015-07-31 15:40:00,105.57,105.59,105.48,105.55,24824.0,97.6054,97.6238,97.5221,97.5869,24824.0
2015-07-31 15:45:00,105.53,105.58,105.49,105.54,12673.0,97.5684,97.6146,97.5314,97.5776,12673.0
2015-07-31 15:50:00,105.54,105.56,105.44,105.56,28665.0,97.5776,97.5961,97.4852,97.5961,28665.0
2015-07-31 15:55:00,105.57,105.79,105.55,105.77,68790.0,97.6054,97.8088,97.5869,97.7903,68790.0
2015-08-03 09:30:00,104.67,105.76,104.54,105.37,19273.0,96.7733,97.781,96.6531,97.4204,19273.0
2015-08-03 09:35:00,105.3,105.32,105.11,105.24,4309.0,97.3557,97.3742,97.1801,97.3002,4309.0
2015-08-03 09:40:00,105.16,105.24,105.04,105.06,4877.0,97.2263,97.3002,97.1153,97.1338,4877.0
2015-08-03 09:45:00,105.03,105.14,104.88,105.14,6109.0,97.1061,97.2078,96.9674,97.2078,6109.0
2015-08-03 09:50:00,105.1,105.21,105.09,105.12,3162.0,97.1708,97.2725,97.1616,97.1893,3162.0
2015-08-03 09:55:00,105.19,105.37,105.19,105.35,2200.0,97.254,97.4204,97.254,97.402,2200.0
2015-08-03 10:00:00,105.36,105.51,105.26,105.5,22858.0,97.4112,97.5499,97.3187,97.5406,22858.0
2015-08-03 10:05:00,105.47,105.71,105.41,105.49,14900.0,97.5129,97.7348,97.4574,97.5314,14900.0
2015-08-03 10:10:00,105.54,105.75,105.54,105.71,3700.0,97.5776,97.7718,97.5776,97.7348,3700.0
2015-08-03 10:15:00,105.68,105.68,105.41,105.41,7981.0,97.7071,97.7071,97.4574,97.4574,7981.0
2015-08-03 10:20:00,105.39,105.46,105.35,105.35,1700.0,97.4389,97.5037,97.402,97.402,1700.0
2015-08-03 10:25:00,105.31,105.32,105.2,105.32,2400.0,97.365,97.3742,97.2633,97.3742,2400.0
2015-08-03 10:30:00,105.29,105.3,105.05,105.17,3720.0,97.3465,97.3557,97.1246,97.2355,3720.0
2015-08-03 10:35:00,105.18,105.18,105.08,105.15,2500.0,97.2448,97.2448,97.1523,97.217,2500.0
2015-08-03 10:40:00,105.17,105.27,105.17,105.19,2400.0,97.2355,97.328,97.2355,97.254,2400.0
2015-08-03 10:45:00,105.18,105.31,105.16,105.23,3050.0,97.2448,97.365,97.2263,97.291,3050.0
2015-08-03 10:50:00,105.28,105.32,105.22,105.23,1700.0,97.3372,97.3742,97.2818,97.291,1700.0
2015-08-03 10:55:00,105.23,105.28,105.16,105.24,8200.0,97.291,97.3372,97.2263,97.3002,8200.0
2015-08-03 11:00:00,105.29,105.31,105.21,105.21,6542.0,97.3465,97.365,97.2725,97.2725,6542.0
2015-08-03 11:05:00,105.23,105.29,105.22,105.29,3900.0,97.291,97.3465,97.2818,97.3465,3900.0
2015-08-03 11:10:00,105.23,105.38,105.19,105.26,8446.0,97.291,97.4297,97.254,97.3187,8446.0
2015-08-03 11:15:00,105.32,105.36,105.27,105.32,4900.0,97.3742,97.4112,97.328,97.3742,4900.0
2015-08-03 11:20:00,105.32,105.37,105.32,105.36,1025.0,97.3742,97.4204,97.3742,97.4112,1025.0
2015-08-03 11:25:00,105.38,105.53,105.38,105.53,3000.0,97.4297,97.5684,97.4297,97.5684,3000.0
2015-08-03 11:30:00,105.55,105.57,105.5,105.54,2000.0,97.5869,97.6054,97.5406,97.5776,2000.0
2015-08-03 11:35:00,105.51,105.52,105.42,105.42,30900.0,97.5499,97.5591,97.4667,97.4667,30900.0
2015-08-03 11:40:00,105.42,105.54,105.41,105.45,2300.0,97.4667,97.5776,97.4574,97.4944,2300.0
2015-08-03 11:45:00,105.47,105.5,105.42,105.44,2600.0,97.5129,97.5406,97.4667,97.4852,2600.0
2015-08-03 11:50:00,105.44,105.44,105.35,105.4,4400.0,97.4852,97.4852,97.402,97.4482,4400.0
2015-08-03 11:55:00,105.4,105.4,105.32,105.33,2200.0,97.4482,97.4482,97.3742,97.3835,2200.0
2015-08-03 12:00:00,105.37,105.38,105.3,105.33,2700.0,97.4204,97.4297,97.3557,97.3835,2700.0
2015-08-03 12:05:00,105.28,105.37,105.25,105.33,3300.0,97.3372,97.4204,97.3095,97.3835,3300.0
2015-08-03 12:10:00,105.32,105.39,105.3,105.3,3400.0,97.3742,97.4389,97.3557,97.3557,3400.0
2015-08-03 12:15:00,105.29,105.29,105.16,105.16,3400.0,97.3465,97.3465,97.2263,97.2263,3400.0
2015-08-03 12:20:00,105.14,105.16,105.1,105.1,1900.0,97.2078,97.2263,97.1708,97.1708,1900.0
2015-08-03 12:25:00,105.15,105.22,105.1,105.22,6100.0,97.217,97.2818,97.1708,97.2818,6100.0
2015-08-03 12:30:00,105.17,105.17,104.91,104.91,6600.0,97.2355,97.2355,96.9951,96.9951,6600.0
2015-08-03 12:35:00,104.92,104.97,104.88,104.97,2100.0,97.0044,97.0506,96.9674,97.0506,2100.0
2015-08-03 12:40:00,104.97,104.98,104.88,104.97,4307.0,97.0506,97.0599,96.9674,97.0506,4307.0
2015-08-03 12:45:00,104.93,104.97,104.84,104.86,7250.0,97.0136,97.0506,96.9304,96.9489,7250.0
2015-08-03 12:50:00,104.83,104.86,104.66,104.72,5000.0,96.9212,96.9489,96.764,96.8195,5000.0
2015-08-03 12:55:00,104.64,104.81,104.6,104.74,10615.0,96.7455,96.9027,96.7085,96.838,10615.0
2015-08-03 13:00:00,104.71,104.73,104.63,104.67,6100.0,96.8102,96.8287,96.7363,96.7733,6100.0
2015-08-03 13:05:00,104.71,104.71,104.55,104.61,4128.0,96.8102,96.8102,96.6623,96.7178,4128.0
2015-08-03 13:10:00,104.59,104.59,104.51,104.53,4012.0,96.6993,96.6993,96.6253,96.6438,4012.0
2015-08-03 13:15:00,104.52,104.53,104.4,104.4,3900.0,96.6346,96.6438,96.5236,96.5236,3900.0
2015-08-03 13:20:00,104.44,104.53,104.43,104.43,11709.0,96.5606,96.6438,96.5514,96.5514,11709.0
2015-08-03 13:25:00,104.43,104.51,104.39,104.47,4800.0,96.5514,96.6253,96.5144,96.5883,4800.0
2015-08-03 13:30:00,104.49,104.49,104.38,104.46,4150.0,96.6068,96.6068,96.5051,96.5791,4150.0
2015-08-03 13:35:00,104.44,104.51,104.39,104.48,3700.0,96.5606,96.6253,96.5144,96.5976,3700.0
2015-08-03 13:40:00,104.45,104.55,104.45,104.49,2600.0,96.5699,96.6623,96.5699,96.6068,2600.0
2015-08-03 13:45:00,104.51,104.57,104.45,104.54,3400.0,96.6253,96.6808,96.5699,96.6531,3400.0
2015-08-03 13:50:00,104.54,104.57,104.4,104.42,13589.0,96.6531,96.6808,96.5236,96.5421,13589.0
2015-08-03 13:55:00,104.41,104.45,104.37,104.37,1300.0,96.5329,96.5699,96.4959,96.4959,1300.0
2015-08-03 14:00:00,104.37,104.41,104.33,104.41,5187.0,96.4959,96.5329,96.4589,96.5329,5187.0
2015-08-03 14:05:00,104.4,104.46,104.33,104.4,9244.0,96.5236,96.5791,96.4589,96.5236,9244.0
2015-08-03 14:10:00,104.4,104.4,104.3,104.3,9426.0,96.5236,96.5236,96.4312,96.4312,9426.0
2015-08-03 14:15:00,104.32,104.43,104.32,104.41,8300.0,96.4497,96.5514,96.4497,96.5329,8300.0
2015-08-03 14:20:00,104.41,104.48,104.36,104.48,10226.0,96.5329,96.5976,96.4866,96.5976,10226.0
2015-08-03 14:25:00,104.49,104.5,104.41,104.49,8110.0,96.6068,96.6161,96.5329,96.6068,8110.0
2015-08-03 14:30:00,104.49,104.53,104.43,104.52,6567.0,96.6068,96.6438,96.5514,96.6346,6567.0
2015-08-03 14:35:00,104.53,104.59,104.49,104.58,18974.0,96.6438,96.6993,96.6068,96.69,18974.0
2015-08-03 14:40:00,104.57,104.65,104.57,104.64,20255.0,96.6808,96.7548,96.6808,96.7455,20255.0
2015-08-03 14:45:00,104.65,104.65,104.52,104.54,9111.0,96.7548,96.7548,96.6346,96.6531,9111.0
2015-08-03 14:50:00,104.51,104.56,104.48,104.51,13963.0,96.6253,96.6716,96.5976,96.6253,13963.0
2015-08-03 14:55:00,104.53,104.54,104.43,104.48,9331.0,96.6438,96.6531,96.5514,96.5976,9331.0
2015-08-03 15:00:00,104.48,104.53,104.46,104.5,13051.0,96.5976,96.6438,96.5791,96.6161,13051.0
2015-08-03 15:05:00,104.48,104.59,104.46,104.56,15744.0,96.5976,96.6993,96.5791,96.6716,15744.0
2015-08-03 15:10:00,104.55,104.58,104.49,104.56,12400.0,96.6623,96.69,96.6068,96.6716,12400.0
2015-08-03 15:15:00,104.55,104.55,104.48,104.52,18379.0,96.6623,96.6623,96.5976,96.6346,18379.0
2015-08-03 15:20:00,104.52,104.63,104.49,104.62,16305.0,96.6346,96.7363,96.6068,96.727,16305.0
2015-08-03 15:25:00,104.62,104.69,104.58,104.66,10000.0,96.727,96.7917,96.69,96.764,10000.0
2015-08-03 15:30:00,104.64,104.72,104.58,104.67,11695.0,96.7455,96.8195,96.69,96.7733,11695.0
2015-08-03 15:35:00,104.7,104.9,104.67,104.86,20971.0,96.801,96.9859,96.7733,96.9489,20971.0
2015-08-03 15:40:00,104.88,104.97,104.88,104.93,25005.0,96.9674,97.0506,96.9674,97.0136,25005.0
2015-08-03 15:45:00,104.93,104.93,104.68,104.68,37385.0,97.0136,97.0136,96.7825,96.7825,37385.0
2015-08-03 15:50:00,104.7,104.77,104.7,104.76,59060.0,96.801,96.8657,96.801,96.8565,59060.0
2015-08-03 15:55:00,104.76,105.08,104.75,105.05,71868.0,96.8565,97.1523,96.8472,97.1246,71868.0
2015-08-04 09:30:00,105.24,105.29,104.96,105.22,24502.0,97.3002,97.3465,97.0414,97.2818,24502.0
2015-08-04 09:35:00,105.21,105.27,105.09,105.09,5017.0,97.2725,97.328,97.1616,97.1616,5017.0
2015-08-04 09:40:00,105.12,105.67,105.11,105.56,14533.0,97.1893,97.6978,97.1801,97.5961,14533.0
2015-08-04 09:45:00,105.57,105.7,105.5,105.5,6911.0,97.6054,97.7255,97.5406,97.5406,6911.0
2015-08-04 09:50:00,105.5,105.51,105.3,105.3,13517.0,97.5406,97.5499,97.3557,97.3557,13517.0
2015-08-04 09:55:00,105.32,105.32,105.12,105.14,4600.0,97.3742,97.3742,97.1893,97.2078,4600.0
2015-08-04 10:00:00,105.13,105.26,105.1,105.22,7200.0,97.1985,97.3187,97.1708,97.2818,7200.0
2015-08-04 10:05:00,105.19,105.34,105.11,105.32,6900.0,97.254,97.3927,97.1801,97.3742,6900.0
2015-08-04 10:10:00,105.31,105.44,105.2,105.4,5800.0,97.365,97.4852,97.2633,97.4482,5800.0
2015-08-04 10:15:00,105.4,105.43,105.29,105.35,3200.0,97.4482,97.4759,97.3465,97.402,3200.0
2015-08-04 10:20:00,105.38,105.51,105.35,105.37,10200.0,97.4297,97.5499,97.402,97.4204,10200.0
2015-08-04 10:25:00,105.41,105.51,105.37,105.46,19900.0,97.4574,97.5499,97.4204,97.5037,19900.0
2015-08-04 10:30:00,105.49,105.5,105.33,105.44,21157.0,97.5314,97.5406,97.3835,97.4852,21157.0
2015-08-04 10:35:00,105.44,105.51,105.44,105.48,3200.0,97.4852,97.5499,97.4852,97.5221,3200.0
2015-08-04 10:40:00,105.48,105.51,105.39,105.39,3955.0,97.5221,97.5499,97.4389,97.4389,3955.0
2015-08-04 10:45:00,105.42,105.51,105.37,105.43,16203.0,97.4667,97.5499,97.4204,97.4759,16203.0
2015-08-04 10:50:00,105.46,105.51,105.4,105.51,6197.0,97.5037,97.5499,97.4482,97.5499,6197.0
2015-08-04 10:55:00,105.53,105.56,105.31,105.44,12555.0,97.5684,97.5961,97.365,97.4852,12555.0
2015-08-04 11:00:00,105.45,105.68,105.44,105.61,8575.0,97.4944,97.7071,97.4852,97.6423,8575.0
2015-08-04 11:05:00,105.57,105.61,105.44,105.44,3040.0,97.6054,97.6423,97.4852,97.4852,3040.0
2015-08-04 11:10:00,105.44,105.64,105.43,105.63,4900.0,97.4852,97.6701,97.4759,97.6608,4900.0
2015-08-04 11:15:00,105.61,105.63,105.54,105.63,4500.0,97.6423,97.6608,97.5776,97.6608,4500.0
2015-08-04 11:20:00,105.6,105.7,105.59,105.63,7700.0,97.6331,97.7255,97.6238,97.6608,7700.0
2015-08-04 11:25:00,105.65,105.67,105.62,105.67,19102.0,97.6793,97.6978,97.6516,97.6978,19102.0
2015-08-04 11:30:00,105.7,105.75,105.62,105.73,7210.0,97.7255,97.7718,97.6516,97.7533,7210.0
2015-08-04 11:35:00,105.7,105.77,105.69,105.73,4507.0,97.7255,97.7903,97.7163,97.7533,4507.0
2015-08-04 11:40:00,105.77,105.83,105.76,105.8,3000.0,97.7903,97.8457,97.781,97.818,3000.0
2015-08-04 11:45:00,105.76,105.77,105.7,105.72,2300.0,97.781,97.7903,97.7255,97.744,2300.0
2015-08-04 11:50:00,105.7,105.7,105.57,105.59,3300.0,97.7255,97.7255,97.6054,97.6238,3300.0
2015-08-04 11:55:00,105.6,105.65,105.59,105.62,6168.0,97.6331,97.6793,97.6238,97.6516,6168.0
2015-08-04 12:00:00,105.61,105.65,105.54,105.55,7901.0,97.6423,97.6793,97.5776,97.5869,7901.0
2015-08-04 12:05:00,105.55,105.67,105.54,105.6,11928.0,97.5869,97.6978,97.5776,97.6331,11928.0
2015-08-04 12:10:00,105.61,105.71,105.55,105.71,10864.0,97.6423,97.7348,97.5869,97.7348,10864.0
2015-08-04 12:15:00,105.73,105.73,105.68,105.68,600.0,97.7533,97.7533,97.7071,97.7071,600.0
2015-08-04 12:20:00,105.7,105.7,105.64,105.66,2563.0,97.7255,97.7255,97.6701,97.6886,2563.0
2015-08-04 12:25:00,105.6,105.65,105.55,105.58,6979.0,97.6331,97.6793,97.5869,97.6146,6979.0
2015-08-04 12:30:00,105.55,105.62,105.52,105.59,2900.0,97.5869,97.6516,97.5591,97.6238,2900.0
2015-08-04 12:35:00,105.6,105.64,105.6,105.62,2100.0,97.6331,97.6701,97.6331,97.6516,2100.0
2015-08-04 12:40:00,105.63,105.72,105.56,105.61,7100.0,97.6608,97.744,97.5961,97.6423,7100.0
2015-08-04 12:45:00,105.6,105.63,105.59,105.63,8567.0,97.6331,97.6608,97.6238,97.6608,8567.0
2015-08-04 12:50:00,105.61,105.65,105.61,105.61,1800.0,97.6423,97.6793,97.6423,97.6423,1800.0
2015-08-04 12:55:00,105.63,105.63,105.53,105.58,1900.0,97.6608,97.6608,97.5684,97.6146,1900.0
2015-08-04 13:00:00,105.56,105.56,105.49,105.49,2640.0,97.5961,97.5961,97.5314,97.5314,2640.0
2015-08-04 13:05:00,105.48,105.51,105.47,105.49,3499.0,97.5221,97.5499,97.5129,97.5314,3499.0
2015-08-04 13:10:00,105.49,105.5,105.45,105.45,2200.0,97.5314,97.5406,97.4944,97.4944,2200.0
2015-08-04 13:15:00,105.45,105.57,105.45,105.53,7595.0,97.4944,97.6054,97.4944,97.5684,7595.0
2015-08-04 13:20:00,105.51,105.52,105.48,105.49,2300.0,97.5499,97.5591,97.5221,97.5314,2300.0
2015-08-04 13:25:00,105.52,105.57,105.49,105.57,3400.0,97.5591,97.6054,97.5314,97.6054,3400.0
2015-08-04 13:30:00,105.57,105.65,105.56,105.64,16997.0,97.6054,97.6793,97.5961,97.6701,16997.0
2015-08-04 13:35:00,105.64,105.71,105.64,105.71,8500.0,97.6701,97.7348,97.6701,97.7348,8500.0
2015-08-04 13:40:00,105.73,105.73,105.65,105.65,3342.0,97.7533,97.7533,97.6793,97.6793,3342.0
2015-08-04 13:45:00,105.68,105.71,105.59,105.59,5961.0,97.7071,97.7348,97.6238,97.6238,5961.0
2015-08-04 13:50:00,105.57,105.57,105.41,105.42,6323.0,97.6054,97.6054,97.4574,97.4667,6323.0
2015-08-04 13:55:00,105.48,105.48,105.39,105.43,3300.0,97.5221,97.5221,97.4389,97.4759,3300.0
2015-08-04 14:00:00,105.38,105.41,105.33,105.33,2909.0,97.4297,97.4574,97.3835,97.3835,2909.0
2015-08-04 14:05:00,105.36,105.37,105.19,105.19,6723.0,97.4112,97.4204,97.254,97.254,6723.0
2015-08-04 14:10:00,105.18,105.18,105.12,105.17,2800.0,97.2448,97.2448,97.1893,97.2355,2800.0
2015-08-04 14:15:00,105.14,105.16,105.07,105.13,6226.0,97.2078,97.2263,97.1431,97.1985,6226.0
2015-08-04 14:20:00,105.13,105.16,105.1,105.13,2800.0,97.1985,97.2263,97.1708,97.1985,2800.0
2015-08-04 14:25:00,105.12,105.17,105.07,105.17,3020.0,97.1893,97.2355,97.1431,97.2355,3020.0
2015-08-04 14:30:00,105.16,105.33,105.15,105.32,6600.0,97.2263,97.3835,97.217,97.3742,6600.0
2015-08-04 14:35:00,105.3,105.44,105.27,105.44,6785.0,97.3557,97.4852,97.328,97.4852,6785.0
2015-08-04 14:40:00,105.43,105.5,105.4,105.5,3837.0,97.4759,97.5406,97.4482,97.5406,3837.0
2015-08-04 14:45:00,105.48,105.58,105.48,105.55,6059.0,97.5221,97.6146,97.5221,97.5869,6059.0
2015-08-04 14:50:00,105.57,105.58,105.48,105.48,3200.0,97.6054,97.6146,97.5221,97.5221,3200.0
2015-08-04 14:55:00,105.5,105.57,105.47,105.55,4300.0,97.5406,97.6054,97.5129,97.5869,4300.0
2015-08-04 15:00:00,105.58,105.66,105.58,105.65,20127.0,97.6146,97.6886,97.6146,97.6793,20127.0
2015-08-04 15:05:00,105.65,105.72,105.61,105.67,6927.0,97.6793,97.744,97.6423,97.6978,6927.0
2015-08-04 15:10:00,105.67,105.67,105.61,105.63,5325.0,97.6978,97.6978,97.6423,97.6608,5325.0
2015-08-04 15:15:00,105.63,105.71,105.61,105.61,7500.0,97.6608,97.7348,97.6423,97.6423,7500.0
2015-08-04 15:20:00,105.62,105.62,105.54,105.61,4300.0,97.6516,97.6516,97.5776,97.6423,4300.0
2015-08-04 15:25:00,105.59,105.66,105.57,105.66,3630.0,97.6238,97.6886,97.6054,97.6886,3630.0
2015-08-04 15:30:00,105.65,105.75,105.64,105.66,4825.0,97.6793,97.7718,97.6701,97.6886,4825.0
2015-08-04 15:35:00,105.64,105.7,105.63,105.64,6098.0,97.6701,97.7255,97.6608,97.6701,6098.0
2015-08-04 15:40:00,105.62,105.65,105.58,105.6,6990.0,97.6516,97.6793,97.6146,97.6331,6990.0
2015-08-04 15:45:00,105.6,105.62,105.45,105.52,12558.0,97.6331,97.6516,97.4944,97.5591,12558.0
2015-08-04 15:50:00,105.48,105.55,105.45,105.53,14669.0,97.5221,97.5869,97.4944,97.5684,14669.0
2015-08-04 15:55:00,105.52,105.64,105.43,105.6,35917.0,97.5591,97.6701,97.4759,97.6331,35917.0
2015-08-05 09:30:00,106.04,106.97,106.04,106.97,24225.0,98.0399,98.8997,98.0399,98.8997,24225.0
2015-08-05 09:35:00,106.96,107.35,106.9,107.24,15479.0,98.8905,99.2511,98.835,99.1494,15479.0
2015-08-05 09:40:00,107.18,107.33,107.14,107.18,8125.0,99.0939,99.2326,99.0569,99.0939,8125.0
2015-08-05 09:45:00,107.23,107.75,107.18,107.75,9087.0,99.1401,99.6209,99.0939,99.6209,9087.0
2015-08-05 09:50:00,107.68,107.75,107.27,107.42,15759.0,99.5562,99.6209,99.1771,99.3158,15759.0
2015-08-05 09:55:00,107.36,107.44,107.09,107.3,6000.0,99.2603,99.3343,99.0107,99.2048,6000.0
2015-08-05 10:00:00,107.32,107.52,107.15,107.44,11168.0,99.2233,99.4082,99.0662,99.3343,11168.0
2015-08-05 10:05:00,107.44,107.57,107.38,107.47,6225.0,99.3343,99.4545,99.2788,99.362,6225.0
2015-08-05 10:10:00,107.42,107.43,107.28,107.32,4900.0,99.3158,99.325,99.1863,99.2233,4900.0
2015-08-05 10:15:00,107.28,107.29,107.23,107.23,2900.0,99.1863,99.1956,99.1401,99.1401,2900.0
2015-08-05 10:20:00,107.24,107.28,107.12,107.14,6289.0,99.1494,99.1863,99.0384,99.0569,6289.0
2015-08-05 10:25:00,107.14,107.25,107.14,107.22,3200.0,99.0569,99.1586,99.0569,99.1309,3200.0
2015-08-05 10:30:00,107.21,107.3,107.2,107.3,5427.0,99.1216,99.2048,99.1124,99.2048,5427.0
2015-08-05 10:35:00,107.3,107.33,107.25,107.25,4310.0,99.2048,99.2326,99.1586,99.1586,4310.0
2015-08-05 10:40:00,107.26,107.26,107.08,107.09,2829.0,99.1679,99.1679,99.0014,99.0107,2829.0
2015-08-05 10:45:00,107.09,107.09,106.88,106.88,3400.0,99.0107,99.0107,98.8165,98.8165,3400.0
2015-08-05 10:50:00,106.87,107.08,106.85,107.08,11700.0,98.8073,99.0014,98.7888,99.0014,11700.0
2015-08-05 10:55:00,107.09,107.17,107.09,107.14,2300.0,99.0107,99.0846,99.0107,99.0569,2300.0
2015-08-05 11:00:00,107.11,107.16,107.08,107.13,7089.0,99.0292,99.0754,99.0014,99.0477,7089.0
2015-08-05 11:05:00,107.13,107.21,107.13,107.2,6010.0,99.0477,99.1216,99.0477,99.1124,6010.0
2015-08-05 11:10:00,107.23,107.4,107.23,107.4,6744.0,99.1401,99.2973,99.1401,99.2973,6744.0
2015-08-05 11:15:00,107.42,107.46,107.39,107.45,2100.0,99.3158,99.3528,99.288,99.3435,2100.0
2015-08-05 11:20:00,107.46,107.47,107.42,107.47,5714.0,99.3528,99.362,99.3158,99.362,5714.0
2015-08-05 11:25:00,107.44,107.44,107.21,107.21,3200.0,99.3343,99.3343,99.1216,99.1216,3200.0
2015-08-05 11:30:00,107.26,107.38,107.25,107.38,6857.0,99.1679,99.2788,99.1586,99.2788,6857.0
2015-08-05 11:35:00,107.38,107.42,107.36,107.42,3441.0,99.2788,99.3158,99.2603,99.3158,3441.0
2015-08-05 11:40:00,107.42,107.5,107.42,107.46,5000.0,99.3158,99.3897,99.3158,99.3528,5000.0
2015-08-05 11:45:00,107.46,107.66,107.46,107.66,7700.0,99.3528,99.5377,99.3528,99.5377,7700.0
2015-08-05 11:50:00,107.67,107.69,107.52,107.52,3684.0,99.5469,99.5654,99.4082,99.4082,3684.0
2015-08-05 11:55:00,107.51,107.51,107.33,107.35,6728.0,99.399,99.399,99.2326,99.2511,6728.0
2015-08-05 12:00:00,107.33,107.38,107.26,107.36,5606.0,99.2326,99.2788,99.1679,99.2603,5606.0
2015-08-05 12:05:00,107.38,107.42,107.37,107.42,3200.0,99.2788,99.3158,99.2696,99.3158,3200.0
2015-08-05 12:10:00,107.38,107.39,107.21,107.21,8800.0,99.2788,99.288,99.1216,99.1216,8800.0
2015-08-05 12:15:00,107.18,107.23,107.04,107.08,3594.0,99.0939,99.1401,98.9644,99.0014,3594.0
2015-08-05 12:20:00,107.04,107.18,107.0,107.05,7500.0,98.9644,99.0939,98.9275,98.9737,7500.0
2015-08-05 12:25:00,107.04,107.05,106.94,107.01,2000.0,98.9644,98.9737,98.872,98.9367,2000.0
2015-08-05 12:30:00,106.98,106.98,106.84,106.95,3618.0,98.909,98.909,98.7795,98.8812,3618.0
2015-08-05 12:35:00,106.99,107.07,106.96,107.01,5197.0,98.9182,98.9922,98.8905,98.9367,5197.0
2015-08-05 12:40:00,106.98,106.99,106.84,106.99,5392.0,98.909,98.9182,98.7795,98.9182,5392.0
2015-08-05 12:45:00,106.99,107.1,106.95,107.08,3800.0,98.9182,99.0199,98.8812,99.0014,3800.0
2015-08-05 12:50:00,107.09,107.09,106.97,107.0,2100.0,99.0107,99.0107,98.8997,98.9275,2100.0
2015-08-05 12:55:00,107.06,107.27,107.04,107.15,10300.0,98.9829,99.1771,98.9644,99.0662,10300.0
2015-08-05 13:00:00,107.15,107.16,107.03,107.06,3846.0,99.0662,99.0754,98.9552,98.9829,3846.0
2015-08-05 13:05:00,107.04,107.1,107.03,107.03,1420.0,98.9644,99.0199,98.9552,98.9552,1420.0
2015-08-05 13:10:00,107.05,107.05,106.86,106.9,4926.0,98.9737,98.9737,98.798,98.835,4926.0
2015-08-05 13:15:00,106.88,106.88,106.8,106.82,4442.0,98.8165,98.8165,98.7426,98.761,4442.0
2015-08-05 13:20:00,106.83,106.98,106.8,106.95,2400.0,98.7703,98.909,98.7426,98.8812,2400.0
2015-08-05 13:25:00,106.99,107.01,106.89,107.01,2500.0,98.9182,98.9367,98.8258,98.9367,2500.0
2015-08-05 13:30:00,107.04,107.04,106.93,106.97,1900.0,98.9644,98.9644,98.8627,98.8997,1900.0
2015-08-05 13:35:00,107.01,107.07,107.0,107.03,3725.0,98.9367,98.9922,98.9275,98.9552,3725.0
2015-08-05 13:40:00,107.06,107.1,106.94,106.94,7383.0,98.9829,99.0199,98.872,98.872,7383.0
2015-08-05 13:45:00,106.95,106.96,106.89,106.92,3537.0,98.8812,98.8905,98.8258,98.8535,3537.0
2015-08-05 13:50:00,106.94,106.94,106.8,106.8,2600.0,98.872,98.872,98.7426,98.7426,2600.0
2015-08-05 13:55:00,106.84,106.93,106.81,106.86,6950.0,98.7795,98.8627,98.7518,98.798,6950.0
2015-08-05 14:00:00,106.92,106.92,106.83,106.9,4539.0,98.8535,98.8535,98.7703,98.835,4539.0
2015-08-05 14:05:00,106.87,106.91,106.78,106.81,3748.0,98.8073,98.8443,98.7241,98.7518,3748.0
2015-08-05 14:10:00,106.77,106.84,106.76,106.84,4400.0,98.7148,98.7795,98.7056,98.7795,4400.0
2015-08-05 14:15:00,106.83,106.93,106.79,106.93,2714.0,98.7703,98.8627,98.7333,98.8627,2714.0
2015-08-05 14:20:00,106.91,106.94,106.85,106.9,4050.0,98.8443,98.872,98.7888,98.835,4050.0
2015-08-05 14:25:00,106.91,106.91,106.83,106.89,11104.0,98.8443,98.8443,98.7703,98.8258,11104.0
2015-08-05 14:30:00,106.87,106.95,106.86,106.94,2024.0,98.8073,98.8812,98.798,98.872,2024.0
2015-08-05 14:35:00,106.96,107.0,106.93,106.95,2950.0,98.8905,98.9275,98.8627,98.8812,2950.0
2015-08-05 14:40:00,106.99,106.99,106.8,106.97,3247.0,98.9182,98.9182,98.7426,98.8997,3247.0
2015-08-05 14:45:00,106.98,106.99,106.92,106.94,4301.0,98.909,98.9182,98.8535,98.872,4301.0
2015-08-05 14:50:00,106.94,106.95,106.88,106.94,8000.0,98.872,98.8812,98.8165,98.872,8000.0
2015-08-05 14:55:00,106.93,106.93,106.82,106.86,5197.0,98.8627,98.8627,98.761,98.798,5197.0
2015-08-05 15:00:00,106.89,106.92,106.86,106.88,4200.0,98.8258,98.8535,98.798,98.8165,4200.0
2015-08-05 15:05:00,106.89,106.96,106.87,106.93,4506.0,98.8258,98.8905,98.8073,98.8627,4506.0
2015-08-05 15:10:00,106.93,107.07,106.93,107.0,10324.0,98.8627,98.9922,98.8627,98.9275,10324.0
2015-08-05 15:15:00,106.96,107.0,106.86,106.88,9661.0,98.8905,98.9275,98.798,98.8165,9661.0
2015-08-05 15:20:00,106.9,107.02,106.9,107.02,3128.0,98.835,98.946,98.835,98.946,3128.0
2015-08-05 15:25:00,106.98,107.03,106.93,106.99,7581.0,98.909,98.9552,98.8627,98.9182,7581.0
2015-08-05 15:30:00,106.93,106.96,106.86,106.91,4315.0,98.8627,98.8905,98.798,98.8443,4315.0
2015-08-05 15:35:00,106.88,107.05,106.87,106.89,15860.0,98.8165,98.9737,98.8073,98.8258,15860.0
2015-08-05 15:40:00,106.88,106.93,106.82,106.87,8530.0,98.8165,98.8627,98.761,98.8073,8530.0
2015-08-05 15:45:00,106.86,106.94,106.85,106.94,6889.0,98.798,98.872,98.7888,98.872,6889.0
2015-08-05 15:50:00,106.92,106.92,106.82,106.82,14765.0,98.8535,98.8535,98.761,98.761,14765.0
2015-08-05 15:55:00,106.84,106.89,106.74,106.77,38603.0,98.7795,98.8258,98.6871,98.7148,38603.0
2015-08-06 09:30:00,106.99,107.45,106.64,106.95,17326.0,98.9182,99.3435,98.5946,98.8812,17326.0
2015-08-06 09:35:00,106.77,106.87,106.54,106.6,5784.0,98.7148,98.8073,98.5022,98.5576,5784.0
2015-08-06 09:40:00,106.51,106.81,106.51,106.59,19912.0,98.4744,98.7518,98.4744,98.5484,19912.0
2015-08-06 09:45:00,106.63,106.71,106.38,106.44,13217.0,98.5854,98.6593,98.3542,98.4097,13217.0
2015-08-06 09:50:00,106.44,106.57,106.03,106.23,10142.0,98.4097,98.5299,98.0306,98.2156,10142.0
2015-08-06 09:55:00,106.23,106.33,106.02,106.24,2500.0,98.2156,98.308,98.0214,98.2248,2500.0
2015-08-06 10:00:00,106.24,106.5,106.23,106.38,6900.0,98.2248,98.4652,98.2156,98.3542,6900.0
2015-08-06 10:05:00,106.38,106.43,106.3,106.43,1000.0,98.3542,98.4005,98.2803,98.4005,1000.0
2015-08-06 10:10:00,106.38,106.5,106.38,106.49,802.0,98.3542,98.4652,98.3542,98.4559,802.0
2015-08-06 10:15:00,106.51,106.53,106.19,106.29,3640.0,98.4744,98.4929,98.1786,98.271,3640.0
2015-08-06 10:20:00,106.17,106.25,106.13,106.17,1300.0,98.1601,98.2341,98.1231,98.1601,1300.0
2015-08-06 10:25:00,106.14,106.14,106.05,106.13,1300.0,98.1323,98.1323,98.0491,98.1231,1300.0
2015-08-06 10:30:00,106.05,106.12,105.96,106.0,3386.0,98.0491,98.1139,97.9659,98.0029,3386.0
2015-08-06 10:35:00,106.0,106.06,105.97,106.01,7900.0,98.0029,98.0584,97.9752,98.0122,7900.0
2015-08-06 10:40:00,105.99,106.05,105.94,106.05,3200.0,97.9937,98.0491,97.9474,98.0491,3200.0
2015-08-06 10:45:00,106.02,106.03,105.89,105.96,4800.0,98.0214,98.0306,97.9012,97.9659,4800.0
2015-08-06 10:50:00,105.98,106.03,105.91,106.03,16521.0,97.9844,98.0306,97.9197,98.0306,16521.0
2015-08-06 10:55:00,105.99,106.07,105.99,106.03,4000.0,97.9937,98.0676,97.9937,98.0306,4000.0
2015-08-06 11:00:00,106.02,106.04,105.95,105.95,3876.0,98.0214,98.0399,97.9567,97.9567,3876.0
2015-08-06 11:05:00,105.96,105.98,105.84,105.9,4907.0,97.9659,97.9844,97.855,97.9105,4907.0
2015-08-06 11:10:00,105.88,105.9,105.79,105.82,2200.0,97.892,97.9105,97.8088,97.8365,2200.0
2015-08-06 11:15:00,105.8,105.91,105.78,105.91,3000.0,97.818,97.9197,97.7995,97.9197,3000.0
2015-08-06 11:20:00,105.88,105.96,105.87,105.92,2600.0,97.892,97.9659,97.8827,97.9289,2600.0
2015-08-06 11:25:00,105.91,105.91,105.74,105.74,7071.0,97.9197,97.9197,97.7625,97.7625,7071.0
2015-08-06 11:30:00,105.75,105.77,105.62,105.62,3900.0,97.7718,97.7903,97.6516,97.6516,3900.0
2015-08-06 11:35:00,105.61,105.65,105.53,105.57,2900.0,97.6423,97.6793,97.5684,97.6054,2900.0
2015-08-06 11:40:00,105.56,105.56,105.45,105.51,4124.0,97.5961,97.5961,97.4944,97.5499,4124.0
2015-08-06 11:45:00,105.48,105.52,105.44,105.49,4074.0,97.5221,97.5591,97.4852,97.5314,4074.0
2015-08-06 11:50:00,105.49,105.49,105.39,105.45,6808.0,97.5314,97.5314,97.4389,97.4944,6808.0
2015-08-06 11:55:00,105.44,105.46,105.26,105.29,9385.0,97.4852,97.5037,97.3187,97.3465,9385.0
2015-08-06 12:00:00,105.34,105.5,105.31,105.47,14100.0,97.3927,97.5406,97.365,97.5129,14100.0
2015-08-06 12:05:00,105.49,105.51,105.45,105.51,4242.0,97.5314,97.5499,97.4944,97.5499,4242.0
2015-08-06 12:10:00,105.52,105.52,105.29,105.32,2913.0,97.5591,97.5591,97.3465,97.3742,2913.0
2015-08-06 12:15:00,105.3,105.32,105.23,105.25,7300.0,97.3557,97.3742,97.291,97.3095,7300.0
2015-08-06 12:20:00,105.22,105.22,105.09,105.2,3515.0,97.2818,97.2818,97.1616,97.2633,3515.0
2015-08-06 12:25:00,105.2,105.25,105.17,105.2,3700.0,97.2633,97.3095,97.2355,97.2633,3700.0
2015-08-06 12:30:00,105.21,105.22,105.12,105.12,3423.0,97.2725,97.2818,97.1893,97.1893,3423.0
2015-08-06 12:35:00,105.1,105.11,104.96,104.97,3984.0,97.1708,97.1801,97.0414,97.0506,3984.0
2015-08-06 12:40:00,104.97,105.02,104.88,105.02,5011.0,97.0506,97.0968,96.9674,97.0968,5011.0
2015-08-06 12:45:00,104.96,105.05,104.94,105.01,4740.0,97.0414,97.1246,97.0229,97.0876,4740.0
2015-08-06 12:50:00,104.97,105.01,104.95,104.97,6000.0,97.0506,97.0876,97.0321,97.0506,6000.0
2015-08-06 12:55:00,104.94,104.99,104.81,104.82,4445.0,97.0229,97.0691,96.9027,96.9119,4445.0
2015-08-06 13:00:00,104.8,104.84,104.7,104.77,7240.0,96.8934,96.9304,96.801,96.8657,7240.0
2015-08-06 13:05:00,104.78,104.84,104.73,104.76,4146.0,96.875,96.9304,96.8287,96.8565,4146.0
2015-08-06 13:10:00,104.78,104.79,104.68,104.75,3000.0,96.875,96.8842,96.7825,96.8472,3000.0
2015-08-06 13:15:00,104.75,104.76,104.67,104.69,9551.0,96.8472,96.8565,96.7733,96.7917,9551.0
2015-08-06 13:20:00,104.68,104.8,104.65,104.78,2980.0,96.7825,96.8934,96.7548,96.875,2980.0
2015-08-06 13:25:00,104.76,105.09,104.76,104.92,62930.0,96.8565,97.1616,96.8565,97.0044,62930.0
2015-08-06 13:30:00,104.93,105.01,104.92,104.98,10600.0,97.0136,97.0876,97.0044,97.0599,10600.0
2015-08-06 13:35:00,104.97,105.02,104.94,104.95,19825.0,97.0506,97.0968,97.0229,97.0321,19825.0
2015-08-06 13:40:00,104.95,104.97,104.85,104.88,5828.0,97.0321,97.0506,96.9397,96.9674,5828.0
2015-08-06 13:45:00,104.89,104.98,104.89,104.92,5404.0,96.9767,97.0599,96.9767,97.0044,5404.0
2015-08-06 13:50:00,104.92,104.92,104.77,104.78,17800.0,97.0044,97.0044,96.8657,96.875,17800.0
2015-08-06 13:55:00,104.75,104.77,104.62,104.66,5800.0,96.8472,96.8657,96.727,96.764,5800.0
2015-08-06 14:00:00,104.63,104.66,104.54,104.56,3600.0,96.7363,96.764,96.6531,96.6716,3600.0
2015-08-06 14:05:00,104.57,104.6,104.47,104.52,7310.0,96.6808,96.7085,96.5883,96.6346,7310.0
2015-08-06 14:10:00,104.48,104.63,104.48,104.6,5800.0,96.5976,96.7363,96.5976,96.7085,5800.0
2015-08-06 14:15:00,104.59,104.69,104.53,104.68,17625.0,96.6993,96.7917,96.6438,96.7825,17625.0
2015-08-06 14:20:00,104.69,104.87,104.65,104.83,23753.0,96.7917,96.9582,96.7548,96.9212,23753.0
2015-08-06 14:25:00,104.79,105.05,104.79,105.02,18100.0,96.8842,97.1246,96.8842,97.0968,18100.0
2015-08-06 14:30:00,105.03,105.08,104.78,104.79,73633.0,97.1061,97.1523,96.875,96.8842,73633.0
2015-08-06 14:35:00,104.79,104.85,104.67,104.73,8822.0,96.8842,96.9397,96.7733,96.8287,8822.0
2015-08-06 14:40:00,104.78,104.85,104.75,104.81,5230.0,96.875,96.9397,96.8472,96.9027,5230.0
2015-08-06 14:45:00,104.84,104.84,104.69,104.72,17172.0,96.9304,96.9304,96.7917,96.8195,17172.0
2015-08-06 14:50:00,104.69,104.73,104.55,104.58,9689.0,96.7917,96.8287,96.6623,96.69,9689.0
2015-08-06 14:55:00,104.58,104.58,104.48,104.55,6951.0,96.69,96.69,96.5976,96.6623,6951.0
2015-08-06 15:00:00,104.57,104.61,104.57,104.57,4200.0,96.6808,96.7178,96.6808,96.6808,4200.0
2015-08-06 15:05:00,104.58,104.62,104.46,104.53,8863.0,96.69,96.727,96.5791,96.6438,8863.0
2015-08-06 15:10:00,104.51,104.54,104.42,104.42,6537.0,96.6253,96.6531,96.5421,96.5421,6537.0
2015-08-06 15:15:00,104.46,104.48,104.41,104.46,15728.0,96.5791,96.5976,96.5329,96.5791,15728.0
2015-08-06 15:20:00,104.45,104.52,104.32,104.35,9986.0,96.5699,96.6346,96.4497,96.4774,9986.0
2015-08-06 15:25:00,104.36,104.37,104.27,104.33,6246.0,96.4866,96.4959,96.4034,96.4589,6246.0
2015-08-06 15:30:00,104.3,104.3,104.17,104.2,13515.0,96.4312,96.4312,96.311,96.3387,13515.0
2015-08-06 15:35:00,104.2,104.21,104.11,104.13,20922.0,96.3387,96.348,96.2555,96.274,20922.0
2015-08-06 15:40:00,104.15,104.23,104.14,104.14,19956.0,96.2925,96.3664,96.2832,96.2832,19956.0
2015-08-06 15:45:00,104.14,104.32,104.14,104.3,32110.0,96.2832,96.4497,96.2832,96.4312,32110.0
2015-08-06 15:50:00,104.27,104.42,104.25,104.26,93584.0,96.4034,96.5421,96.3849,96.3942,93584.0
2015-08-06 15:55:00,104.26,104.29,104.05,104.17,116089.0,96.3942,96.4219,96.2,96.311,116089.0
2015-08-07 09:30:00,104.05,104.82,104.05,104.1,8931.0,96.2,96.9119,96.2,96.2463,8931.0
2015-08-07 09:35:00,104.1,104.13,103.6,103.61,29120.0,96.2463,96.274,95.784,95.7932,29120.0
2015-08-07 09:40:00,103.57,103.71,103.45,103.66,22572.0,95.7562,95.8857,95.6453,95.8395,22572.0
2015-08-07 09:45:00,103.64,103.98,103.54,103.85,19194.0,95.821,96.1353,95.7285,96.0151,19194.0
2015-08-07 09:50:00,103.88,104.03,103.72,103.92,11300.0,96.0429,96.1815,95.8949,96.0798,11300.0
2015-08-07 09:55:00,103.91,104.29,103.89,104.19,9500.0,96.0706,96.4219,96.0521,96.3295,9500.0
2015-08-07 10:00:00,104.15,104.41,104.02,104.29,4800.0,96.2925,96.5329,96.1723,96.4219,4800.0
2015-08-07 10:05:00,104.33,104.64,104.18,104.33,32317.0,96.4589,96.7455,96.3202,96.4589,32317.0
2015-08-07 10:10:00,104.28,104.28,104.07,104.2,18532.0,96.4127,96.4127,96.2185,96.3387,18532.0
2015-08-07 10:15:00,104.16,104.22,104.03,104.1,35049.0,96.3017,96.3572,96.1815,96.2463,35049.0
2015-08-07 10:20:00,104.1,104.13,103.98,104.03,10450.0,96.2463,96.274,96.1353,96.1815,10450.0
2015-08-07 10:25:00,103.99,104.2,103.96,104.08,12846.0,96.1446,96.3387,96.1168,96.2278,12846.0
2015-08-07 10:30:00,104.07,104.11,103.99,104.09,23124.0,96.2185,96.2555,96.1446,96.237,23124.0
2015-08-07 10:35:00,104.07,104.36,104.05,104.34,13100.0,96.2185,96.4866,96.2,96.4681,13100.0
2015-08-07 10:40:00,104.34,104.35,104.18,104.2,19117.0,96.4681,96.4774,96.3202,96.3387,19117.0
2015-08-07 10:45:00,104.26,104.35,104.21,104.22,17095.0,96.3942,96.4774,96.348,96.3572,17095.0
2015-08-07 10:50:00,104.25,104.29,103.97,104.0,9745.0,96.3849,96.4219,96.1261,96.1538,9745.0
2015-08-07 10:55:00,104.0,104.16,103.97,104.02,11950.0,96.1538,96.3017,96.1261,96.1723,11950.0
2015-08-07 11:00:00,103.94,104.18,103.88,104.06,14904.0,96.0983,96.3202,96.0429,96.2093,14904.0
2015-08-07 11:05:00,104.01,104.14,104.01,104.07,6764.0,96.163,96.2832,96.163,96.2185,6764.0
2015-08-07 11:10:00,104.08,104.12,103.96,103.96,8900.0,96.2278,96.2647,96.1168,96.1168,8900.0
2015-08-07 11:15:00,103.95,103.99,103.86,103.87,16745.0,96.1076,96.1446,96.0244,96.0336,16745.0
2015-08-07 11:20:00,103.87,103.99,103.86,103.99,11578.0,96.0336,96.1446,96.0244,96.1446,11578.0
2015-08-07 11:25:00,104.0,104.0,103.89,103.97,6944.0,96.1538,96.1538,96.0521,96.1261,6944.0
2015-08-07 11:30:00,103.96,103.99,103.88,103.89,4059.0,96.1168,96.1446,96.0429,96.0521,4059.0
2015-08-07 11:35:00,103.89,103.89,103.73,103.8,18399.0,96.0521,96.0521,95.9042,95.9689,18399.0
2015-08-07 11:40:00,103.81,103.95,103.8,103.87,9250.0,95.9781,96.1076,95.9689,96.0336,9250.0
2015-08-07 11:45:00,103.87,103.87,103.76,103.81,10959.0,96.0336,96.0336,95.9319,95.9781,10959.0
2015-08-07 11:50:00,103.84,103.9,103.8,103.8,7800.0,96.0059,96.0613,95.9689,95.9689,7800.0
2015-08-07 11:55:00,103.81,103.96,103.75,103.95,14910.0,95.9781,96.1168,95.9227,96.1076,14910.0
2015-08-07 12:00:00,103.96,104.09,103.93,103.93,6478.0,96.1168,96.237,96.0891,96.0891,6478.0
2015-08-07 12:05:00,103.93,104.04,103.92,103.98,261785.0,96.0891,96.1908,96.0798,96.1353,261785.0
2015-08-07 12:10:00,103.99,104.08,103.97,104.03,38344.0,96.1446,96.2278,96.1261,96.1815,38344.0
2015-08-07 12:15:00,104.01,104.06,104.0,104.05,9700.0,96.163,96.2093,96.1538,96.2,9700.0
2015-08-07 12:20:00,104.03,104.03,103.92,104.03,5800.0,96.1815,96.1815,96.0798,96.1815,5800.0
2015-08-07 12:25:00,104.06,104.19,104.04,104.04,7519.0,96.2093,96.3295,96.1908,96.1908,7519.0
2015-08-07 12:30:00,104.02,104.02,103.84,103.91,8042.0,96.1723,96.1723,96.0059,96.0706,8042.0
2015-08-07 12:35:00,103.9,103.98,103.83,103.96,8975.0,96.0613,96.1353,95.9966,96.1168,8975.0
2015-08-07 12:40:00,103.98,104.05,103.95,104.05,1700.0,96.1353,96.2,96.1076,96.2,1700.0
2015-08-07 12:45:00,104.05,104.08,103.97,103.99,4600.0,96.2,96.2278,96.1261,96.1446,4600.0
2015-08-07 12:50:00,104.0,104.09,103.98,104.06,3325.0,96.1538,96.237,96.1353,96.2093,3325.0
2015-08-07 12:55:00,104.05,104.05,103.91,104.0,4100.0,96.2,96.2,96.0706,96.1538,4100.0
2015-08-07 13:00:00,104.01,104.01,103.93,103.98,3900.0,96.163,96.163,96.0891,96.1353,3900.0
2015-08-07 13:05:00,103.97,103.97,103.92,103.94,3900.0,96.1261,96.1261,96.0798,96.0983,3900.0
2015-08-07 13:10:00,103.94,103.94,103.85,103.9,5403.0,96.0983,96.0983,96.0151,96.0613,5403.0
2015-08-07 13:15:00,103.91,103.93,103.88,103.93,4738.0,96.0706,96.0891,96.0429,96.0891,4738.0
2015-08-07 13:20:00,103.92,103.98,103.88,103.97,6331.0,96.0798,96.1353,96.0429,96.1261,6331.0
2015-08-07 13:25:00,103.95,103.95,103.84,103.91,3700.0,96.1076,96.1076,96.0059,96.0706,3700.0
2015-08-07 13:30:00,103.91,104.09,103.91,104.09,4000.0,96.0706,96.237,96.0706,96.237,4000.0
2015-08-07 13:35:00,104.11,104.21,104.08,104.18,8900.0,96.2555,96.348,96.2278,96.3202,8900.0
2015-08-07 13:40:00,104.18,104.22,104.12,104.13,5371.0,96.3202,96.3572,96.2647,96.274,5371.0
2015-08-07 13:45:00,104.13,104.2,104.13,104.17,5301.0,96.274,96.3387,96.274,96.311,5301.0
2015-08-07 13:50:00,104.21,104.26,104.16,104.16,4300.0,96.348,96.3942,96.3017,96.3017,4300.0
2015-08-07 13:55:00,104.16,104.23,104.14,104.2,4734.0,96.3017,96.3664,96.2832,96.3387,4734.0
2015-08-07 14:00:00,104.19,104.19,104.13,104.13,3565.0,96.3295,96.3295,96.274,96.274,3565.0
2015-08-07 14:05:00,104.11,104.24,104.08,104.24,10903.0,96.2555,96.3757,96.2278,96.3757,10903.0
2015-08-07 14:10:00,104.22,104.25,104.18,104.25,4800.0,96.3572,96.3849,96.3202,96.3849,4800.0
2015-08-07 14:15:00,104.24,104.25,104.16,104.16,9118.0,96.3757,96.3849,96.3017,96.3017,9118.0
2015-08-07 14:20:00,104.16,104.19,104.12,104.19,6655.0,96.3017,96.3295,96.2647,96.3295,6655.0
2015-08-07 14:25:00,104.18,104.29,104.18,104.26,7200.0,96.3202,96.4219,96.3202,96.3942,7200.0
2015-08-07 14:30:00,104.25,104.3,104.25,104.25,12782.0,96.3849,96.4312,96.3849,96.3849,12782.0
2015-08-07 14:35:00,104.27,104.55,104.25,104.52,16415.0,96.4034,96.6623,96.3849,96.6346,16415.0
2015-08-07 14:40:00,104.51,104.52,104.43,104.44,14904.0,96.6253,96.6346,96.5514,96.5606,14904.0
2015-08-07 14:45:00,104.48,104.6,104.46,104.59,9852.0,96.5976,96.7085,96.5791,96.6993,9852.0
2015-08-07 14:50:00,104.62,104.76,104.61,104.74,11228.0,96.727,96.8565,96.7178,96.838,11228.0
2015-08-07 14:55:00,104.75,104.78,104.66,104.78,10756.0,96.8472,96.875,96.764,96.875,10756.0
2015-08-07 15:00:00,104.77,104.86,104.72,104.85,12800.0,96.8657,96.9489,96.8195,96.9397,12800.0
2015-08-07 15:05:00,104.83,104.89,104.78,104.88,12200.0,96.9212,96.9767,96.875,96.9674,12200.0
2015-08-07 15:10:00,104.88,104.91,104.75,104.81,14844.0,96.9674,96.9951,96.8472,96.9027,14844.0
2015-08-07 15:15:00,104.8,104.97,104.8,104.95,15600.0,96.8934,97.0506,96.8934,97.0321,15600.0
2015-08-07 15:20:00,104.94,105.19,104.94,105.15,25101.0,97.0229,97.254,97.0229,97.217,25101.0
2015-08-07 15:25:00,105.14,105.33,105.11,105.29,21537.0,97.2078,97.3835,97.1801,97.3465,21537.0
2015-08-07 15:30:00,105.26,105.4,105.24,105.38,20513.0,97.3187,97.4482,97.3002,97.4297,20513.0
2015-08-07 15:35:00,105.37,105.44,105.33,105.38,19966.0,97.4204,97.4852,97.3835,97.4297,19966.0
2015-08-07 15:40:00,105.37,105.37,105.08,105.13,38298.0,97.4204,97.4204,97.1523,97.1985,38298.0
2015-08-07 15:45:00,105.11,105.26,105.09,105.1,32905.0,97.1801,97.3187,97.1616,97.1708,32905.0
2015-08-07 15:50:00,105.09,105.26,105.09,105.19,56360.0,97.1616,97.3187,97.1616,97.254,56360.0
2015-08-07 15:55:00,105.2,105.44,105.2,105.44,90906.0,97.2633,97.4852,97.2633,97.4852,90906.0
2015-08-10 09:30:00,103.09,103.85,102.01,103.85,70159.0,95.3125,96.0151,94.3139,96.0151,70159.0
2015-08-10 09:35:00,103.65,104.36,103.54,103.96,26454.0,95.8302,96.4866,95.7285,96.1168,26454.0
2015-08-10 09:40:00,103.95,104.49,103.54,104.32,26979.0,96.1076,96.6068,95.7285,96.4497,26979.0
2015-08-10 09:45:00,104.33,104.37,104.0,104.25,26350.0,96.4589,96.4959,96.1538,96.3849,26350.0
2015-08-10 09:50:00,104.28,104.42,103.8,103.88,23654.0,96.4127,96.5421,95.9689,96.0429,23654.0
2015-08-10 09:55:00,103.91,104.06,103.84,104.01,11096.0,96.0706,96.2093,96.0059,96.163,11096.0
2015-08-10 10:00:00,104.06,104.39,104.03,104.39,9562.0,96.2093,96.5144,96.1815,96.5144,9562.0
2015-08-10 10:05:00,104.38,104.48,104.34,104.38,15327.0,96.5051,96.5976,96.4681,96.5051,15327.0
2015-08-10 10:10:00,104.4,104.51,104.22,104.22,13125.0,96.5236,96.6253,96.3572,96.3572,13125.0
2015-08-10 10:15:00,104.24,104.43,104.23,104.24,8990.0,96.3757,96.5514,96.3664,96.3757,8990.0
2015-08-10 10:20:00,104.23,104.24,103.95,104.09,30237.0,96.3664,96.3757,96.1076,96.237,30237.0
2015-08-10 10:25:00,104.05,104.06,103.76,103.77,8622.0,96.2,96.2093,95.9319,95.9412,8622.0
2015-08-10 10:30:00,103.81,103.81,103.41,103.49,10544.0,95.9781,95.9781,95.6083,95.6823,10544.0
2015-08-10 10:35:00,103.46,103.55,103.29,103.34,11100.0,95.6545,95.7378,95.4974,95.5436,11100.0
2015-08-10 10:40:00,103.39,103.44,103.3,103.4,15077.0,95.5898,95.636,95.5066,95.5991,15077.0
2015-08-10 10:45:00,103.39,103.59,103.39,103.53,9446.0,95.5898,95.7747,95.5898,95.7193,9446.0
2015-08-10 10:50:00,103.59,103.59,103.44,103.5,12300.0,95.7747,95.7747,95.636,95.6915,12300.0
2015-08-10 10:55:00,103.46,103.63,103.4,103.63,15994.0,95.6545,95.8117,95.5991,95.8117,15994.0
2015-08-10 11:00:00,103.65,103.88,103.64,103.85,8966.0,95.8302,96.0429,95.821,96.0151,8966.0
2015-08-10 11:05:00,103.86,104.08,103.86,104.08,6200.0,96.0244,96.2278,96.0244,96.2278,6200.0
2015-08-10 11:10:00,104.12,104.18,104.06,104.18,7590.0,96.2647,96.3202,96.2093,96.3202,7590.0
2015-08-10 11:15:00,104.2,104.27,104.18,104.2,8862.0,96.3387,96.4034,96.3202,96.3387,8862.0
2015-08-10 11:20:00,104.19,104.3,104.17,104.27,7333.0,96.3295,96.4312,96.311,96.4034,7333.0
2015-08-10 11:25:00,104.26,104.28,104.18,104.2,8119.0,96.3942,96.4127,96.3202,96.3387,8119.0
2015-08-10 11:30:00,104.22,104.31,104.18,104.31,9363.0,96.3572,96.4404,96.3202,96.4404,9363.0
2015-08-10 11:35:00,104.27,104.35,104.24,104.28,12269.0,96.4034,96.4774,96.3757,96.4127,12269.0
2015-08-10 11:40:00,104.35,104.44,104.33,104.44,4900.0,96.4774,96.5606,96.4589,96.5606,4900.0
2015-08-10 11:45:00,104.44,104.54,104.4,104.54,9406.0,96.5606,96.6531,96.5236,96.6531,9406.0
2015-08-10 11:50:00,104.55,104.76,104.52,104.76,8986.0,96.6623,96.8565,96.6346,96.8565,8986.0
2015-08-10 11:55:00,104.76,104.8,104.65,104.66,27850.0,96.8565,96.8934,96.7548,96.764,27850.0
2015-08-10 12:00:00,104.67,104.7,104.64,104.67,9743.0,96.7733,96.801,96.7455,96.7733,9743.0
2015-08-10 12:05:00,104.65,104.72,104.64,104.7,5968.0,96.7548,96.8195,96.7455,96.801,5968.0
2015-08-10 12:10:00,104.73,104.79,104.72,104.73,7783.0,96.8287,96.8842,96.8195,96.8287,7783.0
2015-08-10 12:15:00,104.75,104.83,104.74,104.78,2841.0,96.8472,96.9212,96.838,96.875,2841.0
2015-08-10 12:20:00,104.8,104.86,104.76,104.79,5090.0,96.8934,96.9489,96.8565,96.8842,5090.0
2015-08-10 12:25:00,104.79,104.8,104.73,104.75,3592.0,96.8842,96.8934,96.8287,96.8472,3592.0
2015-08-10 12:30:00,104.77,104.78,104.7,104.7,3898.0,96.8657,96.875,96.801,96.801,3898.0
2015-08-10 12:35:00,104.7,104.72,104.66,104.68,5400.0,96.801,96.8195,96.764,96.7825,5400.0
2015-08-10 12:40:00,104.69,104.69,104.56,104.59,8039.0,96.7917,96.7917,96.6716,96.6993,8039.0
2015-08-10 12:45:00,104.59,104.68,104.54,104.67,6925.0,96.6993,96.7825,96.6531,96.7733,6925.0
2015-08-10 12:50:00,104.66,104.66,104.57,104.59,4248.0,96.764,96.764,96.6808,96.6993,4248.0
2015-08-10 12:55:00,104.53,104.56,104.45,104.45,6200.0,96.6438,96.6716,96.5699,96.5699,6200.0
2015-08-10 13:00:00,104.48,104.6,104.48,104.6,5177.0,96.5976,96.7085,96.5976,96.7085,5177.0
2015-08-10 13:05:00,104.61,104.74,104.61,104.74,6915.0,96.7178,96.838,96.7178,96.838,6915.0
2015-08-10 13:10:00,104.75,104.93,104.75,104.93,8540.0,96.8472,97.0136,96.8472,97.0136,8540.0
2015-08-10 13:15:00,104.94,104.95,104.85,104.88,3700.0,97.0229,97.0321,96.9397,96.9674,3700.0
2015-08-10 13:20:00,104.83,104.93,104.78,104.86,4641.0,96.9212,97.0136,96.875,96.9489,4641.0
2015-08-10 13:25:00,104.88,104.92,104.87,104.89,1800.0,96.9674,97.0044,96.9582,96.9767,1800.0
2015-08-10 13:30:00,104.91,104.91,104.85,104.85,3707.0,96.9951,96.9951,96.9397,96.9397,3707.0
2015-08-10 13:35:00,104.86,104.87,104.75,104.81,5289.0,96.9489,96.9582,96.8472,96.9027,5289.0
2015-08-10 13:40:00,104.81,104.88,104.8,104.81,2300.0,96.9027,96.9674,96.8934,96.9027,2300.0
2015-08-10 13:45:00,104.83,104.84,104.75,104.82,6235.0,96.9212,96.9304,96.8472,96.9119,6235.0
2015-08-10 13:50:00,104.8,104.84,104.78,104.82,5608.0,96.8934,96.9304,96.875,96.9119,5608.0
2015-08-10 13:55:00,104.8,104.88,104.78,104.88,8238.0,96.8934,96.9674,96.875,96.9674,8238.0
2015-08-10 14:00:00,104.87,104.89,104.75,104.75,8117.0,96.9582,96.9767,96.8472,96.8472,8117.0
2015-08-10 14:05:00,104.81,104.81,104.71,104.71,9335.0,96.9027,96.9027,96.8102,96.8102,9335.0
2015-08-10 14:10:00,104.71,104.76,104.68,104.76,8600.0,96.8102,96.8565,96.7825,96.8565,8600.0
2015-08-10 14:15:00,104.79,104.99,104.79,104.94,10957.0,96.8842,97.0691,96.8842,97.0229,10957.0
2015-08-10 14:20:00,104.94,104.97,104.92,104.95,10627.0,97.0229,97.0506,97.0044,97.0321,10627.0
2015-08-10 14:25:00,104.93,104.97,104.82,104.83,7800.0,97.0136,97.0506,96.9119,96.9212,7800.0
2015-08-10 14:30:00,104.84,104.97,104.81,104.94,7657.0,96.9304,97.0506,96.9027,97.0229,7657.0
2015-08-10 14:35:00,104.96,104.99,104.94,104.94,6050.0,97.0414,97.0691,97.0229,97.0229,6050.0
2015-08-10 14:40:00,104.92,104.94,104.87,104.93,9049.0,97.0044,97.0229,96.9582,97.0136,9049.0
2015-08-10 14:45:00,104.93,104.93,104.89,104.91,4637.0,97.0136,97.0136,96.9767,96.9951,4637.0
2015-08-10 14:50:00,104.91,104.91,104.8,104.83,7700.0,96.9951,96.9951,96.8934,96.9212,7700.0
2015-08-10 14:55:00,104.79,104.93,104.79,104.91,6036.0,96.8842,97.0136,96.8842,96.9951,6036.0
2015-08-10 15:00:00,104.93,104.93,104.79,104.8,13487.0,97.0136,97.0136,96.8842,96.8934,13487.0
2015-08-10 15:05:00,104.81,104.88,104.81,104.87,7263.0,96.9027,96.9674,96.9027,96.9582,7263.0
2015-08-10 15:10:00,104.87,104.89,104.84,104.86,8568.0,96.9582,96.9767,96.9304,96.9489,8568.0
2015-08-10 15:15:00,104.86,104.87,104.82,104.82,12187.0,96.9489,96.9582,96.9119,96.9119,12187.0
2015-08-10 15:20:00,104.82,104.89,104.76,104.79,12644.0,96.9119,96.9767,96.8565,96.8842,12644.0
2015-08-10 15:25:00,104.76,104.77,104.64,104.67,18854.0,96.8565,96.8657,96.7455,96.7733,18854.0
2015-08-10 15:30:00,104.68,104.74,104.66,104.66,12819.0,96.7825,96.838,96.764,96.764,12819.0
2015-08-10 15:35:00,104.66,104.69,104.57,104.59,21222.0,96.764,96.7917,96.6808,96.6993,21222.0
2015-08-10 15:40:00,104.59,104.63,104.56,104.59,14436.0,96.6993,96.7363,96.6716,96.6993,14436.0
2015-08-10 15:45:00,104.59,104.6,104.53,104.55,24664.0,96.6993,96.7085,96.6438,96.6623,24664.0
2015-08-10 15:50:00,104.57,104.76,104.53,104.74,67083.0,96.6808,96.8565,96.6438,96.838,67083.0
2015-08-10 15:55:00,104.75,104.99,104.75,104.99,153833.0,96.8472,97.0691,96.8472,97.0691,153833.0
2015-08-11 09:30:00,103.7,104.51,103.16,103.17,33488.0,95.8764,96.6253,95.3772,95.3864,33488.0
2015-08-11 09:35:00,103.18,103.48,103.08,103.46,26156.0,95.3957,95.673,95.3032,95.6545,26156.0
2015-08-11 09:40:00,103.5,104.0,103.18,104.0,11816.0,95.6915,96.1538,95.3957,96.1538,11816.0
2015-08-11 09:45:00,103.92,104.36,103.89,104.29,9448.0,96.0798,96.4866,96.0521,96.4219,9448.0
2015-08-11 09:50:00,104.28,104.28,103.64,103.65,9035.0,96.4127,96.4127,95.821,95.8302,9035.0
2015-08-11 09:55:00,103.65,104.05,103.65,104.05,9782.0,95.8302,96.2,95.8302,96.2,9782.0
2015-08-11 10:00:00,104.06,104.06,103.74,103.76,8742.0,96.2093,96.2093,95.9134,95.9319,8742.0
2015-08-11 10:05:00,103.77,103.99,103.73,103.99,6692.0,95.9412,96.1446,95.9042,96.1446,6692.0
2015-08-11 10:10:00,104.04,104.04,103.7,103.89,27907.0,96.1908,96.1908,95.8764,96.0521,27907.0
2015-08-11 10:15:00,103.89,103.9,103.77,103.89,8976.0,96.0521,96.0613,95.9412,96.0521,8976.0
2015-08-11 10:20:00,103.96,104.12,103.96,104.05,11394.0,96.1168,96.2647,96.1168,96.2,11394.0
2015-08-11 10:25:00,104.04,104.17,104.0,104.17,5901.0,96.1908,96.311,96.1538,96.311,5901.0
2015-08-11 10:30:00,104.17,104.17,104.02,104.07,6000.0,96.311,96.311,96.1723,96.2185,6000.0
2015-08-11 10:35:00,104.09,104.27,103.97,104.13,14226.0,96.237,96.4034,96.1261,96.274,14226.0
2015-08-11 10:40:00,104.11,104.4,104.06,104.36,6947.0,96.2555,96.5236,96.2093,96.4866,6947.0
2015-08-11 10:45:00,104.42,104.49,104.39,104.39,8538.0,96.5421,96.6068,96.5144,96.5144,8538.0
2015-08-11 10:50:00,104.37,104.43,104.26,104.4,9150.0,96.4959,96.5514,96.3942,96.5236,9150.0
2015-08-11 10:55:00,104.37,104.5,104.33,104.33,9026.0,96.4959,96.6161,96.4589,96.4589,9026.0
2015-08-11 11:00:00,104.33,104.41,104.27,104.27,11125.0,96.4589,96.5329,96.4034,96.4034,11125.0
2015-08-11 11:05:00,104.27,104.27,104.01,104.05,10394.0,96.4034,96.4034,96.163,96.2,10394.0
2015-08-11 11:10:00,104.05,104.08,103.99,104.0,8148.0,96.2,96.2278,96.1446,96.1538,8148.0
2015-08-11 11:15:00,103.99,104.02,103.84,103.92,8950.0,96.1446,96.1723,96.0059,96.0798,8950.0
2015-08-11 11:20:00,103.93,103.96,103.84,103.89,6700.0,96.0891,96.1168,96.0059,96.0521,6700.0
2015-08-11 11:25:00,103.93,103.93,103.65,103.65,10041.0,96.0891,96.0891,95.8302,95.8302,10041.0
2015-08-11 11:30:00,103.66,103.86,103.66,103.85,6762.0,95.8395,96.0244,95.8395,96.0151,6762.0
2015-08-11 11:35:00,103.85,103.89,103.74,103.74,6400.0,96.0151,96.0521,95.9134,95.9134,6400.0
2015-08-11 11:40:00,103.72,103.72,103.61,103.64,5700.0,95.8949,95.8949,95.7932,95.821,5700.0
2015-08-11 11:45:00,103.67,103.67,103.43,103.43,8745.0,95.8487,95.8487,95.6268,95.6268,8745.0
2015-08-11 11:50:00,103.42,103.51,103.39,103.48,6819.0,95.6176,95.7008,95.5898,95.673,6819.0
2015-08-11 11:55:00,103.46,103.51,103.37,103.51,7633.0,95.6545,95.7008,95.5713,95.7008,7633.0
2015-08-11 12:00:00,103.54,103.56,103.52,103.53,3268.0,95.7285,95.747,95.71,95.7193,3268.0
2015-08-11 12:05:00,103.55,103.68,103.51,103.68,4400.0,95.7378,95.8579,95.7008,95.8579,4400.0
2015-08-11 12:10:00,103.68,103.82,103.66,103.8,5136.0,95.8579,95.9874,95.8395,95.9689,5136.0
2015-08-11 12:15:00,103.82,103.92,103.82,103.85,6500.0,95.9874,96.0798,95.9874,96.0151,6500.0
2015-08-11 12:20:00,103.85,103.88,103.76,103.82,2775.0,96.0151,96.0429,95.9319,95.9874,2775.0
2015-08-11 12:25:00,103.79,103.84,103.77,103.84,4669.0,95.9596,96.0059,95.9412,96.0059,4669.0
2015-08-11 12:30:00,103.84,103.91,103.78,103.91,3920.0,96.0059,96.0706,95.9504,96.0706,3920.0
2015-08-11 12:35:00,103.89,103.96,103.86,103.95,3924.0,96.0521,96.1168,96.0244,96.1076,3924.0
2015-08-11 12:40:00,103.97,104.05,103.94,103.95,4600.0,96.1261,96.2,96.0983,96.1076,4600.0
2015-08-11 12:45:00,103.99,104.02,103.94,104.02,4910.0,96.1446,96.1723,96.0983,96.1723,4910.0
2015-08-11 12:50:00,103.99,104.0,103.92,103.94,7583.0,96.1446,96.1538,96.0798,96.0983,7583.0
2015-08-11 12:55:00,103.95,104.02,103.88,103.89,8141.0,96.1076,96.1723,96.0429,96.0521,8141.0
2015-08-11 13:00:00,103.88,103.88,103.74,103.78,10368.0,96.0429,96.0429,95.9134,95.9504,10368.0
2015-08-11 13:05:00,103.79,103.82,103.73,103.82,4705.0,95.9596,95.9874,95.9042,95.9874,4705.0
2015-08-11 13:10:00,103.82,103.82,103.65,103.71,6192.0,95.9874,95.9874,95.8302,95.8857,6192.0
2015-08-11 13:15:00,103.74,103.74,103.6,103.69,4600.0,95.9134,95.9134,95.784,95.8672,4600.0
2015-08-11 13:20:00,103.65,103.72,103.59,103.67,8205.0,95.8302,95.8949,95.7747,95.8487,8205.0
2015-08-11 13:25:00,103.66,103.67,103.62,103.64,6823.0,95.8395,95.8487,95.8025,95.821,6823.0
2015-08-11 13:30:00,103.65,103.72,103.63,103.69,4902.0,95.8302,95.8949,95.8117,95.8672,4902.0
2015-08-11 13:35:00,103.7,103.88,103.7,103.83,7432.0,95.8764,96.0429,95.8764,95.9966,7432.0
2015-08-11 13:40:00,103.82,103.84,103.76,103.8,4700.0,95.9874,96.0059,95.9319,95.9689,4700.0
2015-08-11 13:45:00,103.79,103.96,103.78,103.94,17777.0,95.9596,96.1168,95.9504,96.0983,17777.0
2015-08-11 13:50:00,103.94,103.99,103.92,103.96,10925.0,96.0983,96.1446,96.0798,96.1168,10925.0
2015-08-11 13:55:00,103.97,103.99,103.8,103.84,11248.0,96.1261,96.1446,95.9689,96.0059,11248.0
2015-08-11 14:00:00,103.83,103.88,103.72,103.72,13258.0,95.9966,96.0429,95.8949,95.8949,13258.0
2015-08-11 14:05:00,103.73,103.89,103.71,103.89,6844.0,95.9042,96.0521,95.8857,96.0521,6844.0
2015-08-11 14:10:00,103.89,103.91,103.73,103.73,6100.0,96.0521,96.0706,95.9042,95.9042,6100.0
2015-08-11 14:15:00,103.71,103.73,103.64,103.67,9349.0,95.8857,95.9042,95.821,95.8487,9349.0
2015-08-11 14:20:00,103.68,103.74,103.66,103.73,3133.0,95.8579,95.9134,95.8395,95.9042,3133.0
2015-08-11 14:25:00,103.73,103.93,103.73,103.93,7811.0,95.9042,96.0891,95.9042,96.0891,7811.0
2015-08-11 14:30:00,103.93,103.93,103.81,103.81,6323.0,96.0891,96.0891,95.9781,95.9781,6323.0
2015-08-11 14:35:00,103.82,103.85,103.76,103.85,6445.0,95.9874,96.0151,95.9319,96.0151,6445.0
2015-08-11 14:40:00,103.83,103.83,103.76,103.76,10025.0,95.9966,95.9966,95.9319,95.9319,10025.0
2015-08-11 14:45:00,103.77,103.85,103.74,103.75,9199.0,95.9412,96.0151,95.9134,95.9227,9199.0
2015-08-11 14:50:00,103.73,103.83,103.68,103.83,6719.0,95.9042,95.9966,95.8579,95.9966,6719.0
2015-08-11 14:55:00,103.83,103.96,103.82,103.94,5740.0,95.9966,96.1168,95.9874,96.0983,5740.0
2015-08-11 15:00:00,103.93,104.03,103.91,103.94,14100.0,96.0891,96.1815,96.0706,96.0983,14100.0
2015-08-11 15:05:00,103.94,104.06,103.94,103.96,15003.0,96.0983,96.2093,96.0983,96.1168,15003.0
2015-08-11 15:10:00,103.95,104.13,103.93,104.11,9800.0,96.1076,96.274,96.0891,96.2555,9800.0
2015-08-11 15:15:00,104.15,104.18,104.04,104.04,13147.0,96.2925,96.3202,96.1908,96.1908,13147.0
2015-08-11 15:20:00,104.06,104.12,103.93,104.12,17871.0,96.2093,96.2647,96.0891,96.2647,17871.0
2015-08-11 15:25:00,104.12,104.38,104.11,104.33,29276.0,96.2647,96.5051,96.2555,96.4589,29276.0
2015-08-11 15:30:00,104.33,104.33,104.22,104.3,43921.0,96.4589,96.4589,96.3572,96.4312,43921.0
2015-08-11 15:35:00,104.29,104.49,104.26,104.46,32461.0,96.4219,96.6068,96.3942,96.5791,32461.0
2015-08-11 15:40:00,104.46,104.62,104.46,104.56,35566.0,96.5791,96.727,96.5791,96.6716,35566.0
2015-08-11 15:45:00,104.54,104.61,104.44,104.45,39063.0,96.6531,96.7178,96.5606,96.5699,39063.0
2015-08-11 15:50:00,104.45,104.61,104.45,104.49,43721.0,96.5699,96.7178,96.5699,96.6068,43721.0
2015-08-11 15:55:00,104.5,104.66,104.5,104.62,93879.0,96.6161,96.764,96.6161,96.727,93879.0
2015-08-12 09:30:00,104.01,104.26,103.11,104.26,18974.0,96.163,96.3942,95.3309,96.3942,18974.0
2015-08-12 09:35:00,104.32,104.47,104.17,104.37,10210.0,96.4497,96.5883,96.311,96.4959,10210.0
2015-08-12 09:40:00,104.35,104.44,103.7,103.78,15349.0,96.4774,96.5606,95.8764,95.9504,15349.0
2015-08-12 09:45:00,103.75,104.23,103.75,103.86,10600.0,95.9227,96.3664,95.9227,96.0244,10600.0
2015-08-12 09:50:00,103.84,103.92,103.56,103.92,6618.0,96.0059,96.0798,95.747,96.0798,6618.0
2015-08-12 09:55:00,103.85,104.22,103.71,104.12,6800.0,96.0151,96.3572,95.8857,96.2647,6800.0
2015-08-12 10:00:00,104.12,104.16,103.97,104.01,5010.0,96.2647,96.3017,96.1261,96.163,5010.0
2015-08-12 10:05:00,103.99,104.07,103.82,103.82,6155.0,96.1446,96.2185,95.9874,95.9874,6155.0
2015-08-12 10:10:00,103.8,104.07,103.75,103.82,5180.0,95.9689,96.2185,95.9227,95.9874,5180.0
2015-08-12 10:15:00,103.82,103.93,103.75,103.81,12208.0,95.9874,96.0891,95.9227,95.9781,12208.0
2015-08-12 10:20:00,103.81,103.84,103.55,103.61,25981.0,95.9781,96.0059,95.7378,95.7932,25981.0
2015-08-12 10:25:00,103.6,103.74,103.55,103.74,10230.0,95.784,95.9134,95.7378,95.9134,10230.0
2015-08-12 10:30:00,103.67,103.73,103.56,103.65,4400.0,95.8487,95.9042,95.747,95.8302,4400.0
2015-08-12 10:35:00,103.73,103.8,103.69,103.8,5000.0,95.9042,95.9689,95.8672,95.9689,5000.0
2015-08-12 10:40:00,103.77,103.82,103.69,103.73,5627.0,95.9412,95.9874,95.8672,95.9042,5627.0
2015-08-12 10:45:00,103.68,103.8,103.55,103.55,4429.0,95.8579,95.9689,95.7378,95.7378,4429.0
2015-08-12 10:50:00,103.58,103.58,103.3,103.36,18745.0,95.7655,95.7655,95.5066,95.5621,18745.0
2015-08-12 10:55:00,103.43,103.5,103.38,103.49,4400.0,95.6268,95.6915,95.5806,95.6823,4400.0
2015-08-12 11:00:00,103.5,103.64,103.47,103.57,4800.0,95.6915,95.821,95.6638,95.7562,4800.0
2015-08-12 11:05:00,103.53,103.62,103.46,103.57,12990.0,95.7193,95.8025,95.6545,95.7562,12990.0
2015-08-12 11:10:00,103.61,103.74,103.58,103.59,3627.0,95.7932,95.9134,95.7655,95.7747,3627.0
2015-08-12 11:15:00,103.6,103.67,103.6,103.62,11534.0,95.784,95.8487,95.784,95.8025,11534.0
2015-08-12 11:20:00,103.66,103.66,103.42,103.42,3100.0,95.8395,95.8395,95.6176,95.6176,3100.0
2015-08-12 11:25:00,103.42,103.65,103.42,103.64,7400.0,95.6176,95.8302,95.6176,95.821,7400.0
2015-08-12 11:30:00,103.61,103.66,103.49,103.5,7902.0,95.7932,95.8395,95.6823,95.6915,7902.0
2015-08-12 11:35:00,103.5,103.5,103.4,103.42,4600.0,95.6915,95.6915,95.5991,95.6176,4600.0
2015-08-12 11:40:00,103.43,103.51,103.4,103.42,7331.0,95.6268,95.7008,95.5991,95.6176,7331.0
2015-08-12 11:45:00,103.42,103.52,103.4,103.5,16850.0,95.6176,95.71,95.5991,95.6915,16850.0
2015-08-12 11:50:00,103.46,103.54,103.36,103.37,18720.0,95.6545,95.7285,95.5621,95.5713,18720.0
2015-08-12 11:55:00,103.41,103.42,103.32,103.32,2502.0,95.6083,95.6176,95.5251,95.5251,2502.0
2015-08-12 12:00:00,103.33,103.41,103.32,103.37,4600.0,95.5343,95.6083,95.5251,95.5713,4600.0
2015-08-12 12:05:00,103.41,103.52,103.39,103.51,3350.0,95.6083,95.71,95.5898,95.7008,3350.0
2015-08-12 12:10:00,103.54,103.56,103.49,103.5,13323.0,95.7285,95.747,95.6823,95.6915,13323.0
2015-08-12 12:15:00,103.49,103.51,103.44,103.48,7082.0,95.6823,95.7008,95.636,95.673,7082.0
2015-08-12 12:20:00,103.48,103.48,103.41,103.45,6100.0,95.673,95.673,95.6083,95.6453,6100.0
2015-08-12 12:25:00,103.42,103.5,103.42,103.46,23300.0,95.6176,95.6915,95.6176,95.6545,23300.0
2015-08-12 12:30:00,103.49,103.62,103.44,103.56,7854.0,95.6823,95.8025,95.636,95.747,7854.0
2015-08-12 12:35:00,103.59,103.7,103.59,103.7,9008.0,95.7747,95.8764,95.7747,95.8764,9008.0
2015-08-12 12:40:00,103.75,103.78,103.7,103.72,3320.0,95.9227,95.9504,95.8764,95.8949,3320.0
2015-08-12 12:45:00,103.79,103.8,103.65,103.65,2931.0,95.9596,95.9689,95.8302,95.8302,2931.0
2015-08-12 12:50:00,103.68,103.77,103.61,103.77,6803.0,95.8579,95.9412,95.7932,95.9412,6803.0
2015-08-12 12:55:00,103.7,103.77,103.61,103.65,4220.0,95.8764,95.9412,95.7932,95.8302,4220.0
2015-08-12 13:00:00,103.66,103.83,103.63,103.83,6740.0,95.8395,95.9966,95.8117,95.9966,6740.0
2015-08-12 13:05:00,103.83,103.88,103.73,103.73,3100.0,95.9966,96.0429,95.9042,95.9042,3100.0
2015-08-12 13:10:00,103.74,103.75,103.64,103.69,3506.0,95.9134,95.9227,95.821,95.8672,3506.0
2015-08-12 13:15:00,103.74,103.88,103.73,103.88,5552.0,95.9134,96.0429,95.9042,96.0429,5552.0
2015-08-12 13:20:00,103.87,104.01,103.87,103.98,4550.0,96.0336,96.163,96.0336,96.1353,4550.0
2015-08-12 13:25:00,103.99,104.05,103.87,103.87,3800.0,96.1446,96.2,96.0336,96.0336,3800.0
2015-08-12 13:30:00,103.92,103.98,103.84,103.84,3100.0,96.0798,96.1353,96.0059,96.0059,3100.0
2015-08-12 13:35:00,103.88,103.95,103.87,103.92,3200.0,96.0429,96.1076,96.0336,96.0798,3200.0
2015-08-12 13:40:00,103.95,104.04,103.94,104.04,1400.0,96.1076,96.1908,96.0983,96.1908,1400.0
2015-08-12 13:45:00,104.05,104.3,104.01,104.28,5020.0,96.2,96.4312,96.163,96.4127,5020.0
2015-08-12 13:50:00,104.32,104.46,104.26,104.41,4548.0,96.4497,96.5791,96.3942,96.5329,4548.0
2015-08-12 13:55:00,104.5,104.56,104.43,104.52,3900.0,96.6161,96.6716,96.5514,96.6346,3900.0
2015-08-12 14:00:00,104.5,104.5,104.39,104.46,1375.0,96.6161,96.6161,96.5144,96.5791,1375.0
2015-08-12 14:05:00,104.44,104.56,104.4,104.55,8619.0,96.5606,96.6716,96.5236,96.6623,8619.0
2015-08-12 14:10:00,104.58,104.65,104.58,104.65,4101.0,96.69,96.7548,96.69,96.7548,4101.0
2015-08-12 14:15:00,104.62,104.62,104.49,104.57,4679.0,96.727,96.727,96.6068,96.6808,4679.0
2015-08-12 14:20:00,104.54,104.61,104.45,104.53,8996.0,96.6531,96.7178,96.5699,96.6438,8996.0
2015-08-12 14:25:00,104.54,104.58,104.38,104.41,4988.0,96.6531,96.69,96.5051,96.5329,4988.0
2015-08-12 14:30:00,104.41,104.42,104.27,104.27,6599.0,96.5329,96.5421,96.4034,96.4034,6599.0
2015-08-12 14:35:00,104.32,104.55,104.3,104.53,6933.0,96.4497,96.6623,96.4312,96.6438,6933.0
2015-08-12 14:40:00,104.51,104.59,104.51,104.57,4216.0,96.6253,96.6993,96.6253,96.6808,4216.0
2015-08-12 14:45:00,104.61,104.68,104.56,104.68,5800.0,96.7178,96.7825,96.6716,96.7825,5800.0
2015-08-12 14:50:00,104.63,104.7,104.6,104.7,5058.0,96.7363,96.801,96.7085,96.801,5058.0
2015-08-12 14:55:00,104.7,104.75,104.6,104.75,8907.0,96.801,96.8472,96.7085,96.8472,8907.0
2015-08-12 15:00:00,104.73,104.81,104.65,104.65,8213.0,96.8287,96.9027,96.7548,96.7548,8213.0
2015-08-12 15:05:00,104.67,104.79,104.66,104.77,7222.0,96.7733,96.8842,96.764,96.8657,7222.0
2015-08-12 15:10:00,104.75,104.75,104.65,104.65,3535.0,96.8472,96.8472,96.7548,96.7548,3535.0
2015-08-12 15:15:00,104.66,104.74,104.62,104.73,7433.0,96.764,96.838,96.727,96.8287,7433.0
2015-08-12 15:20:00,104.69,104.85,104.69,104.84,10020.0,96.7917,96.9397,96.7917,96.9304,10020.0
2015-08-12 15:25:00,104.87,104.96,104.79,104.94,7169.0,96.9582,97.0414,96.8842,97.0229,7169.0
2015-08-12 15:30:00,104.92,105.08,104.9,105.07,10705.0,97.0044,97.1523,96.9859,97.1431,10705.0
2015-08-12 15:35:00,105.08,105.08,104.84,104.84,21374.0,97.1523,97.1523,96.9304,96.9304,21374.0
2015-08-12 15:40:00,104.84,104.85,104.67,104.71,19900.0,96.9304,96.9397,96.7733,96.8102,19900.0
2015-08-12 15:45:00,104.71,104.73,104.63,104.71,18257.0,96.8102,96.8287,96.7363,96.8102,18257.0
2015-08-12 15:50:00,104.69,104.76,104.62,104.74,35137.0,96.7917,96.8565,96.727,96.838,35137.0
2015-08-12 15:55:00,104.75,104.78,104.67,104.72,45422.0,96.8472,96.875,96.7733,96.8195,45422.0
2015-08-13 09:30:00,105.02,105.12,103.76,105.12,14170.0,97.0968,97.1893,95.9319,97.1893,14170.0
2015-08-13 09:35:00,105.06,105.17,104.86,104.91,10505.0,97.1338,97.2355,96.9489,96.9951,10505.0
2015-08-13 09:40:00,104.84,104.86,104.68,104.83,4200.0,96.9304,96.9489,96.7825,96.9212,4200.0
2015-08-13 09:45:00,104.79,104.79,104.59,104.61,5866.0,96.8842,96.8842,96.6993,96.7178,5866.0
2015-08-13 09:50:00,104.6,104.6,104.34,104.48,3800.0,96.7085,96.7085,96.4681,96.5976,3800.0
2015-08-13 09:55:00,104.51,104.57,104.13,104.19,5050.0,96.6253,96.6808,96.274,96.3295,5050.0
2015-08-13 10:00:00,104.12,104.24,104.03,104.22,8720.0,96.2647,96.3757,96.1815,96.3572,8720.0
2015-08-13 10:05:00,104.23,104.46,104.19,104.29,7507.0,96.3664,96.5791,96.3295,96.4219,7507.0
2015-08-13 10:10:00,104.29,104.35,104.08,104.11,5200.0,96.4219,96.4774,96.2278,96.2555,5200.0
2015-08-13 10:15:00,104.11,104.16,104.06,104.09,4191.0,96.2555,96.3017,96.2093,96.237,4191.0
2015-08-13 10:20:00,104.07,104.17,104.02,104.11,6887.0,96.2185,96.311,96.1723,96.2555,6887.0
2015-08-13 10:25:00,104.08,104.16,103.97,104.1,26769.0,96.2278,96.3017,96.1261,96.2463,26769.0
2015-08-13 10:30:00,104.07,104.09,103.98,104.01,19035.0,96.2185,96.237,96.1353,96.163,19035.0
2015-08-13 10:35:00,104.03,104.41,104.03,104.37,5599.0,96.1815,96.5329,96.1815,96.4959,5599.0
2015-08-13 10:40:00,104.45,104.59,104.41,104.41,10956.0,96.5699,96.6993,96.5329,96.5329,10956.0
2015-08-13 10:45:00,104.45,104.48,104.36,104.36,4298.0,96.5699,96.5976,96.4866,96.4866,4298.0
2015-08-13 10:50:00,104.34,104.52,104.29,104.51,7561.0,96.4681,96.6346,96.4219,96.6253,7561.0
2015-08-13 10:55:00,104.55,104.6,104.35,104.4,6925.0,96.6623,96.7085,96.4774,96.5236,6925.0
2015-08-13 11:00:00,104.4,104.44,104.28,104.39,10726.0,96.5236,96.5606,96.4127,96.5144,10726.0
2015-08-13 11:05:00,104.37,104.37,104.11,104.15,3232.0,96.4959,96.4959,96.2555,96.2925,3232.0
2015-08-13 11:10:00,104.13,104.28,104.09,104.25,8500.0,96.274,96.4127,96.237,96.3849,8500.0
2015-08-13 11:15:00,104.27,104.44,104.27,104.44,5800.0,96.4034,96.5606,96.4034,96.5606,5800.0
2015-08-13 11:20:00,104.42,104.53,104.4,104.4,4276.0,96.5421,96.6438,96.5236,96.5236,4276.0
2015-08-13 11:25:00,104.38,104.38,104.18,104.25,4675.0,96.5051,96.5051,96.3202,96.3849,4675.0
2015-08-13 11:30:00,104.25,104.34,104.22,104.31,2500.0,96.3849,96.4681,96.3572,96.4404,2500.0
2015-08-13 11:35:00,104.31,104.38,104.22,104.32,6250.0,96.4404,96.5051,96.3572,96.4497,6250.0
2015-08-13 11:40:00,104.3,104.41,104.28,104.41,3400.0,96.4312,96.5329,96.4127,96.5329,3400.0
2015-08-13 11:45:00,104.41,104.54,104.37,104.54,3535.0,96.5329,96.6531,96.4959,96.6531,3535.0
2015-08-13 11:50:00,104.58,104.58,104.48,104.52,5000.0,96.69,96.69,96.5976,96.6346,5000.0
2015-08-13 11:55:00,104.49,104.49,104.39,104.45,7400.0,96.6068,96.6068,96.5144,96.5699,7400.0
2015-08-13 12:00:00,104.47,104.48,104.41,104.48,5475.0,96.5883,96.5976,96.5329,96.5976,5475.0
2015-08-13 12:05:00,104.52,104.7,104.52,104.68,4120.0,96.6346,96.801,96.6346,96.7825,4120.0
2015-08-13 12:10:00,104.69,104.75,104.66,104.69,2700.0,96.7917,96.8472,96.764,96.7917,2700.0
2015-08-13 12:15:00,104.68,104.68,104.62,104.64,2972.0,96.7825,96.7825,96.727,96.7455,2972.0
2015-08-13 12:20:00,104.64,104.66,104.6,104.65,2000.0,96.7455,96.764,96.7085,96.7548,2000.0
2015-08-13 12:25:00,104.67,104.85,104.66,104.84,5635.0,96.7733,96.9397,96.764,96.9304,5635.0
2015-08-13 12:30:00,104.89,105.0,104.85,105.0,2564.0,96.9767,97.0784,96.9397,97.0784,2564.0
2015-08-13 12:35:00,104.99,105.0,104.93,104.93,2726.0,97.0691,97.0784,97.0136,97.0136,2726.0
2015-08-13 12:40:00,104.92,104.94,104.8,104.82,3700.0,97.0044,97.0229,96.8934,96.9119,3700.0
2015-08-13 12:45:00,104.85,104.93,104.85,104.93,1950.0,96.9397,97.0136,96.9397,97.0136,1950.0
2015-08-13 12:50:00,104.95,105.01,104.95,105.0,2572.0,97.0321,97.0876,97.0321,97.0784,2572.0
2015-08-13 12:55:00,105.02,105.05,104.96,105.01,6963.0,97.0968,97.1246,97.0414,97.0876,6963.0
2015-08-13 13:00:00,105.0,105.08,104.99,105.07,4031.0,97.0784,97.1523,97.0691,97.1431,4031.0
2015-08-13 13:05:00,105.08,105.15,105.08,105.13,4000.0,97.1523,97.217,97.1523,97.1985,4000.0
2015-08-13 13:10:00,105.17,105.26,105.16,105.23,3600.0,97.2355,97.3187,97.2263,97.291,3600.0
2015-08-13 13:15:00,105.22,105.22,105.03,105.03,4000.0,97.2818,97.2818,97.1061,97.1061,4000.0
2015-08-13 13:20:00,105.05,105.1,105.05,105.07,3765.0,97.1246,97.1708,97.1246,97.1431,3765.0
2015-08-13 13:25:00,105.1,105.14,105.09,105.14,3810.0,97.1708,97.2078,97.1616,97.2078,3810.0
2015-08-13 13:30:00,105.13,105.14,105.06,105.12,4116.0,97.1985,97.2078,97.1338,97.1893,4116.0
2015-08-13 13:35:00,105.08,105.09,105.05,105.07,2723.0,97.1523,97.1616,97.1246,97.1431,2723.0
2015-08-13 13:40:00,105.08,105.09,104.98,105.04,3500.0,97.1523,97.1616,97.0599,97.1153,3500.0
2015-08-13 13:45:00,105.05,105.13,105.05,105.07,3200.0,97.1246,97.1985,97.1246,97.1431,3200.0
2015-08-13 13:50:00,105.06,105.07,104.95,105.05,2900.0,97.1338,97.1431,97.0321,97.1246,2900.0
2015-08-13 13:55:00,105.04,105.07,104.99,105.04,2300.0,97.1153,97.1431,97.0691,97.1153,2300.0
2015-08-13 14:00:00,105.06,105.09,104.99,105.06,6834.0,97.1338,97.1616,97.0691,97.1338,6834.0
2015-08-13 14:05:00,105.04,105.11,105.04,105.11,2488.0,97.1153,97.1801,97.1153,97.1801,2488.0
2015-08-13 14:10:00,105.11,105.22,105.11,105.22,4340.0,97.1801,97.2818,97.1801,97.2818,4340.0
2015-08-13 14:15:00,105.2,105.23,105.15,105.22,4100.0,97.2633,97.291,97.217,97.2818,4100.0
2015-08-13 14:20:00,105.25,105.29,105.25,105.26,2476.0,97.3095,97.3465,97.3095,97.3187,2476.0
2015-08-13 14:25:00,105.27,105.31,105.22,105.27,6471.0,97.328,97.365,97.2818,97.328,6471.0
2015-08-13 14:30:00,105.28,105.31,105.28,105.28,2401.0,97.3372,97.365,97.3372,97.3372,2401.0
2015-08-13 14:35:00,105.26,105.29,105.23,105.24,3800.0,97.3187,97.3465,97.291,97.3002,3800.0
2015-08-13 14:40:00,105.26,105.27,105.23,105.26,3900.0,97.3187,97.328,97.291,97.3187,3900.0
2015-08-13 14:45:00,105.26,105.26,105.22,105.24,3600.0,97.3187,97.3187,97.2818,97.3002,3600.0
2015-08-13 14:50:00,105.24,105.3,105.23,105.28,9744.0,97.3002,97.3557,97.291,97.3372,9744.0
2015-08-13 14:55:00,105.28,105.34,105.28,105.32,2400.0,97.3372,97.3927,97.3372,97.3742,2400.0
2015-08-13 15:00:00,105.3,105.33,105.27,105.28,5124.0,97.3557,97.3835,97.328,97.3372,5124.0
2015-08-13 15:05:00,105.29,105.3,105.18,105.18,11313.0,97.3465,97.3557,97.2448,97.2448,11313.0
2015-08-13 15:10:00,105.18,105.2,105.08,105.18,5521.0,97.2448,97.2633,97.1523,97.2448,5521.0
2015-08-13 15:15:00,105.15,105.19,105.1,105.13,7966.0,97.217,97.254,97.1708,97.1985,7966.0
2015-08-13 15:20:00,105.12,105.13,104.92,104.92,10022.0,97.1893,97.1985,97.0044,97.0044,10022.0
2015-08-13 15:25:00,104.93,104.99,104.92,104.95,6064.0,97.0136,97.0691,97.0044,97.0321,6064.0
2015-08-13 15:30:00,104.93,104.93,104.75,104.79,12147.0,97.0136,97.0136,96.8472,96.8842,12147.0
2015-08-13 15:35:00,104.8,104.81,104.66,104.74,9000.0,96.8934,96.9027,96.764,96.838,9000.0
2015-08-13 15:40:00,104.75,104.78,104.64,104.7,9829.0,96.8472,96.875,96.7455,96.801,9829.0
2015-08-13 15:45:00,104.68,104.8,104.67,104.78,19760.0,96.7825,96.8934,96.7733,96.875,19760.0
2015-08-13 15:50:00,104.78,104.88,104.73,104.88,35805.0,96.875,96.9674,96.8287,96.9674,35805.0
2015-08-13 15:55:00,104.87,104.96,104.86,104.9,55980.0,96.9582,97.0414,96.9489,96.9859,55980.0
2015-08-14 09:30:00,104.57,104.92,104.53,104.58,14765.0,96.6808,97.0044,96.6438,96.69,14765.0
2015-08-14 09:35:00,104.54,104.66,104.44,104.57,1798.0,96.6531,96.764,96.5606,96.6808,1798.0
2015-08-14 09:40:00,104.57,104.65,104.45,104.63,3799.0,96.6808,96.7548,96.5699,96.7363,3799.0
2015-08-14 09:45:00,104.61,104.91,104.57,104.9,4150.0,96.7178,96.9951,96.6808,96.9859,4150.0
2015-08-14 09:50:00,105.0,105.46,104.92,105.46,5850.0,97.0784,97.5037,97.0044,97.5037,5850.0
2015-08-14 09:55:00,105.42,105.57,105.42,105.54,3667.0,97.4667,97.6054,97.4667,97.5776,3667.0
2015-08-14 10:00:00,105.54,105.59,105.45,105.55,5050.0,97.5776,97.6238,97.4944,97.5869,5050.0
2015-08-14 10:05:00,105.49,105.49,105.29,105.33,4950.0,97.5314,97.5314,97.3465,97.3835,4950.0
2015-08-14 10:10:00,105.4,105.42,105.08,105.16,24265.0,97.4482,97.4667,97.1523,97.2263,24265.0
2015-08-14 10:15:00,105.17,105.3,105.17,105.23,3235.0,97.2355,97.3557,97.2355,97.291,3235.0
2015-08-14 10:20:00,105.25,105.28,105.11,105.13,4877.0,97.3095,97.3372,97.1801,97.1985,4877.0
2015-08-14 10:25:00,105.12,105.12,104.94,104.94,5698.0,97.1893,97.1893,97.0229,97.0229,5698.0
2015-08-14 10:30:00,105.0,105.34,104.98,105.25,23280.0,97.0784,97.3927,97.0599,97.3095,23280.0
2015-08-14 10:35:00,105.27,105.56,105.26,105.56,2500.0,97.328,97.5961,97.3187,97.5961,2500.0
2015-08-14 10:40:00,105.59,105.62,105.41,105.41,4999.0,97.6238,97.6516,97.4574,97.4574,4999.0
2015-08-14 10:45:00,105.39,105.39,105.14,105.14,2900.0,97.4389,97.4389,97.2078,97.2078,2900.0
2015-08-14 10:50:00,105.19,105.42,105.18,105.37,4200.0,97.254,97.4667,97.2448,97.4204,4200.0
2015-08-14 10:55:00,105.35,105.5,105.34,105.43,5199.0,97.402,97.5406,97.3927,97.4759,5199.0
2015-08-14 11:00:00,105.38,105.44,105.34,105.34,3300.0,97.4297,97.4852,97.3927,97.3927,3300.0
2015-08-14 11:05:00,105.3,105.3,105.1,105.13,5700.0,97.3557,97.3557,97.1708,97.1985,5700.0
2015-08-14 11:10:00,105.08,105.09,105.02,105.03,4100.0,97.1523,97.1616,97.0968,97.1061,4100.0
2015-08-14 11:15:00,105.02,105.08,104.92,104.98,4687.0,97.0968,97.1523,97.0044,97.0599,4687.0
2015-08-14 11:20:00,105.01,105.07,104.93,104.97,5500.0,97.0876,97.1431,97.0136,97.0506,5500.0
2015-08-14 11:25:00,105.01,105.14,105.01,105.13,2826.0,97.0876,97.2078,97.0876,97.1985,2826.0
2015-08-14 11:30:00,105.14,105.14,105.03,105.1,3100.0,97.2078,97.2078,97.1061,97.1708,3100.0
2015-08-14 11:35:00,105.09,105.18,105.07,105.17,1600.0,97.1616,97.2448,97.1431,97.2355,1600.0
2015-08-14 11:40:00,105.21,105.33,105.2,105.32,6000.0,97.2725,97.3835,97.2633,97.3742,6000.0
2015-08-14 11:45:00,105.3,105.4,105.3,105.33,2600.0,97.3557,97.4482,97.3557,97.3835,2600.0
2015-08-14 11:50:00,105.36,105.36,105.27,105.29,2900.0,97.4112,97.4112,97.328,97.3465,2900.0
2015-08-14 11:55:00,105.31,105.39,105.31,105.37,3600.0,97.365,97.4389,97.365,97.4204,3600.0
2015-08-14 12:00:00,105.33,105.43,105.32,105.43,5484.0,97.3835,97.4759,97.3742,97.4759,5484.0
2015-08-14 12:05:00,105.44,105.44,105.35,105.4,6625.0,97.4852,97.4852,97.402,97.4482,6625.0
2015-08-14 12:10:00,105.37,105.37,105.3,105.31,2700.0,97.4204,97.4204,97.3557,97.365,2700.0
2015-08-14 12:15:00,105.3,105.38,105.28,105.37,1675.0,97.3557,97.4297,97.3372,97.4204,1675.0
2015-08-14 12:20:00,105.41,105.41,105.35,105.37,2300.0,97.4574,97.4574,97.402,97.4204,2300.0
2015-08-14 12:25:00,105.39,105.49,105.39,105.49,2123.0,97.4389,97.5314,97.4389,97.5314,2123.0
2015-08-14 12:30:00,105.5,105.54,105.46,105.48,2822.0,97.5406,97.5776,97.5037,97.5221,2822.0
2015-08-14 12:35:00,105.46,105.51,105.45,105.46,3200.0,97.5037,97.5499,97.4944,97.5037,3200.0
2015-08-14 12:40:00,105.44,105.47,105.43,105.45,3400.0,97.4852,97.5129,97.4759,97.4944,3400.0
2015-08-14 12:45:00,105.45,105.45,105.26,105.33,3250.0,97.4944,97.4944,97.3187,97.3835,3250.0
2015-08-14 12:50:00,105.32,105.35,105.23,105.34,5410.0,97.3742,97.402,97.291,97.3927,5410.0
2015-08-14 12:55:00,105.34,105.56,105.34,105.55,4486.0,97.3927,97.5961,97.3927,97.5869,4486.0
2015-08-14 13:00:00,105.52,105.52,105.45,105.48,4000.0,97.5591,97.5591,97.4944,97.5221,4000.0
2015-08-14 13:05:00,105.51,105.68,105.51,105.68,9544.0,97.5499,97.7071,97.5499,97.7071,9544.0
2015-08-14 13:10:00,105.69,105.81,105.64,105.81,4938.0,97.7163,97.8272,97.6701,97.8272,4938.0
2015-08-14 13:15:00,105.83,105.95,105.83,105.95,7424.0,97.8457,97.9567,97.8457,97.9567,7424.0
2015-08-14 13:20:00,105.95,106.01,105.94,106.0,3909.0,97.9567,98.0122,97.9474,98.0029,3909.0
2015-08-14 13:25:00,106.03,106.06,106.01,106.06,2001.0,98.0306,98.0584,98.0122,98.0584,2001.0
2015-08-14 13:30:00,106.07,106.18,106.04,106.18,13906.0,98.0676,98.1693,98.0399,98.1693,13906.0
2015-08-14 13:35:00,106.19,106.2,106.08,106.08,4000.0,98.1786,98.1878,98.0769,98.0769,4000.0
2015-08-14 13:40:00,106.05,106.06,105.87,105.92,11766.0,98.0491,98.0584,97.8827,97.9289,11766.0
2015-08-14 13:45:00,105.92,105.92,105.71,105.73,4446.0,97.9289,97.9289,97.7348,97.7533,4446.0
2015-08-14 13:50:00,105.75,105.79,105.66,105.79,3100.0,97.7718,97.8088,97.6886,97.8088,3100.0
2015-08-14 13:55:00,105.77,105.79,105.62,105.72,4609.0,97.7903,97.8088,97.6516,97.744,4609.0
2015-08-14 14:00:00,105.72,105.73,105.63,105.63,4700.0,97.744,97.7533,97.6608,97.6608,4700.0
2015-08-14 14:05:00,105.63,105.66,105.57,105.66,8900.0,97.6608,97.6886,97.6054,97.6886,8900.0
2015-08-14 14:10:00,105.66,105.73,105.62,105.67,4387.0,97.6886,97.7533,97.6516,97.6978,4387.0
2015-08-14 14:15:00,105.66,105.66,105.52,105.56,3400.0,97.6886,97.6886,97.5591,97.5961,3400.0
2015-08-14 14:20:00,105.53,105.58,105.42,105.51,16594.0,97.5684,97.6146,97.4667,97.5499,16594.0
2015-08-14 14:25:00,105.54,105.57,105.49,105.49,6215.0,97.5776,97.6054,97.5314,97.5314,6215.0
2015-08-14 14:30:00,105.47,105.61,105.44,105.56,9117.0,97.5129,97.6423,97.4852,97.5961,9117.0
2015-08-14 14:35:00,105.59,105.61,105.48,105.52,8913.0,97.6238,97.6423,97.5221,97.5591,8913.0
2015-08-14 14:40:00,105.54,105.65,105.52,105.57,7000.0,97.5776,97.6793,97.5591,97.6054,7000.0
2015-08-14 14:45:00,105.57,105.66,105.57,105.66,6900.0,97.6054,97.6886,97.6054,97.6886,6900.0
2015-08-14 14:50:00,105.65,105.65,105.56,105.56,9547.0,97.6793,97.6793,97.5961,97.5961,9547.0
2015-08-14 14:55:00,105.58,105.6,105.55,105.59,3905.0,97.6146,97.6331,97.5869,97.6238,3905.0
2015-08-14 15:00:00,105.59,105.62,105.53,105.61,12500.0,97.6238,97.6516,97.5684,97.6423,12500.0
2015-08-14 15:05:00,105.63,105.65,105.62,105.63,7330.0,97.6608,97.6793,97.6516,97.6608,7330.0
2015-08-14 15:10:00,105.65,105.69,105.61,105.68,14420.0,97.6793,97.7163,97.6423,97.7071,14420.0
2015-08-14 15:15:00,105.68,105.75,105.66,105.66,5400.0,97.7071,97.7718,97.6886,97.6886,5400.0
2015-08-14 15:20:00,105.66,105.77,105.66,105.71,9810.0,97.6886,97.7903,97.6886,97.7348,9810.0
2015-08-14 15:25:00,105.71,105.74,105.65,105.68,13521.0,97.7348,97.7625,97.6793,97.7071,13521.0
2015-08-14 15:30:00,105.67,105.74,105.58,105.74,23425.0,97.6978,97.7625,97.6146,97.7625,23425.0
2015-08-14 15:35:00,105.72,105.89,105.72,105.8,10154.0,97.744,97.9012,97.744,97.818,10154.0
2015-08-14 15:40:00,105.8,105.8,105.68,105.7,15225.0,97.818,97.818,97.7071,97.7255,15225.0
2015-08-14 15:45:00,105.7,105.77,105.63,105.7,31580.0,97.7255,97.7903,97.6608,97.7255,31580.0
2015-08-14 15:50:00,105.69,105.71,105.62,105.63,19687.0,97.7163,97.7348,97.6516,97.6608,19687.0
2015-08-14 15:55:00,105.62,105.64,105.56,105.62,35974.0,97.6516,97.6701,97.5961,97.6516,35974.0
2015-08-17 09:30:00,105.2,105.39,105.14,105.14,10107.0,97.2633,97.4389,97.2078,97.2078,10107.0
2015-08-17 09:35:00,105.31,105.31,104.71,104.78,4090.0,97.365,97.365,96.8102,96.875,4090.0
2015-08-17 09:40:00,104.76,104.77,104.55,104.64,2850.0,96.8565,96.8657,96.6623,96.7455,2850.0
2015-08-17 09:45:00,104.56,104.71,104.5,104.59,1821.0,96.6716,96.8102,96.6161,96.6993,1821.0
2015-08-17 09:50:00,104.53,104.66,104.5,104.66,3100.0,96.6438,96.764,96.6161,96.764,3100.0
2015-08-17 09:55:00,104.61,104.73,104.57,104.57,2580.0,96.7178,96.8287,96.6808,96.6808,2580.0
2015-08-17 10:00:00,104.53,104.66,104.5,104.59,3300.0,96.6438,96.764,96.6161,96.6993,3300.0
2015-08-17 10:05:00,104.55,104.68,104.54,104.6,5375.0,96.6623,96.7825,96.6531,96.7085,5375.0
2015-08-17 10:10:00,104.6,104.86,104.6,104.86,2508.0,96.7085,96.9489,96.7085,96.9489,2508.0
2015-08-17 10:15:00,104.88,105.39,104.87,105.34,3500.0,96.9674,97.4389,96.9582,97.3927,3500.0
2015-08-17 10:20:00,105.41,105.47,105.1,105.11,39951.0,97.4574,97.5129,97.1708,97.1801,39951.0
2015-08-17 10:25:00,105.13,105.31,105.01,105.18,19289.0,97.1985,97.365,97.0876,97.2448,19289.0
2015-08-17 10:30:00,105.18,105.26,105.18,105.26,1800.0,97.2448,97.3187,97.2448,97.3187,1800.0
2015-08-17 10:35:00,105.25,105.25,105.04,105.04,7900.0,97.3095,97.3095,97.1153,97.1153,7900.0
2015-08-17 10:40:00,105.12,105.12,105.06,105.12,2100.0,97.1893,97.1893,97.1338,97.1893,2100.0
2015-08-17 10:45:00,105.12,105.36,105.12,105.36,5855.0,97.1893,97.4112,97.1893,97.4112,5855.0
2015-08-17 10:50:00,105.34,105.5,105.33,105.46,8443.0,97.3927,97.5406,97.3835,97.5037,8443.0
2015-08-17 10:55:00,105.5,105.57,105.47,105.57,3400.0,97.5406,97.6054,97.5129,97.6054,3400.0
2015-08-17 11:00:00,105.57,105.62,105.54,105.56,5723.0,97.6054,97.6516,97.5776,97.5961,5723.0
2015-08-17 11:05:00,105.59,105.63,105.57,105.58,1438.0,97.6238,97.6608,97.6054,97.6146,1438.0
2015-08-17 11:10:00,105.61,105.65,105.57,105.59,6300.0,97.6423,97.6793,97.6054,97.6238,6300.0
2015-08-17 11:15:00,105.6,105.63,105.46,105.51,3400.0,97.6331,97.6608,97.5037,97.5499,3400.0
2015-08-17 11:20:00,105.5,105.5,105.36,105.41,2640.0,97.5406,97.5406,97.4112,97.4574,2640.0
2015-08-17 11:25:00,105.44,105.45,105.36,105.37,1348.0,97.4852,97.4944,97.4112,97.4204,1348.0
2015-08-17 11:30:00,105.34,105.39,105.33,105.34,3205.0,97.3927,97.4389,97.3835,97.3927,3205.0
2015-08-17 11:35:00,105.33,105.47,105.33,105.43,5503.0,97.3835,97.5129,97.3835,97.4759,5503.0
2015-08-17 11:40:00,105.39,105.39,105.32,105.36,4090.0,97.4389,97.4389,97.3742,97.4112,4090.0
2015-08-17 11:45:00,105.39,105.43,105.33,105.39,4563.0,97.4389,97.4759,97.3835,97.4389,4563.0
2015-08-17 11:50:00,105.38,105.38,105.23,105.27,7330.0,97.4297,97.4297,97.291,97.328,7330.0
2015-08-17 11:55:00,105.27,105.27,105.19,105.25,13214.0,97.328,97.328,97.254,97.3095,13214.0
2015-08-17 12:00:00,105.25,105.29,105.21,105.26,5930.0,97.3095,97.3465,97.2725,97.3187,5930.0
2015-08-17 12:05:00,105.27,105.3,105.22,105.28,5731.0,97.328,97.3557,97.2818,97.3372,5731.0
2015-08-17 12:10:00,105.27,105.31,105.23,105.23,2400.0,97.328,97.365,97.291,97.291,2400.0
2015-08-17 12:15:00,105.25,105.3,105.21,105.21,5657.0,97.3095,97.3557,97.2725,97.2725,5657.0
2015-08-17 12:20:00,105.22,105.3,105.22,105.25,6350.0,97.2818,97.3557,97.2818,97.3095,6350.0
2015-08-17 12:25:00,105.23,105.35,105.23,105.28,6847.0,97.291,97.402,97.291,97.3372,6847.0
2015-08-17 12:30:00,105.27,105.36,105.27,105.36,9329.0,97.328,97.4112,97.328,97.4112,9329.0
2015-08-17 12:35:00,105.34,105.38,105.33,105.37,5820.0,97.3927,97.4297,97.3835,97.4204,5820.0
2015-08-17 12:40:00,105.37,105.38,105.32,105.38,3200.0,97.4204,97.4297,97.3742,97.4297,3200.0
2015-08-17 12:45:00,105.38,105.4,105.34,105.36,5400.0,97.4297,97.4482,97.3927,97.4112,5400.0
2015-08-17 12:50:00,105.35,105.39,105.32,105.39,7263.0,97.402,97.4389,97.3742,97.4389,7263.0
2015-08-17 12:55:00,105.4,105.47,105.39,105.41,5694.0,97.4482,97.5129,97.4389,97.4574,5694.0
2015-08-17 13:00:00,105.46,105.5,105.42,105.5,8065.0,97.5037,97.5406,97.4667,97.5406,8065.0
2015-08-17 13:05:00,105.48,105.57,105.48,105.52,14298.0,97.5221,97.6054,97.5221,97.5591,14298.0
2015-08-17 13:10:00,105.49,105.54,105.49,105.51,5723.0,97.5314,97.5776,97.5314,97.5499,5723.0
2015-08-17 13:15:00,105.5,105.53,105.47,105.49,4762.0,97.5406,97.5684,97.5129,97.5314,4762.0
2015-08-17 13:20:00,105.49,105.56,105.48,105.48,10806.0,97.5314,97.5961,97.5221,97.5221,10806.0
2015-08-17 13:25:00,105.5,105.58,105.45,105.58,5612.0,97.5406,97.6146,97.4944,97.6146,5612.0
2015-08-17 13:30:00,105.59,105.73,105.59,105.71,2850.0,97.6238,97.7533,97.6238,97.7348,2850.0
2015-08-17 13:35:00,105.71,105.75,105.64,105.69,5765.0,97.7348,97.7718,97.6701,97.7163,5765.0
2015-08-17 13:40:00,105.66,105.66,105.61,105.62,4281.0,97.6886,97.6886,97.6423,97.6516,4281.0
2015-08-17 13:45:00,105.62,105.64,105.59,105.59,9941.0,97.6516,97.6701,97.6238,97.6238,9941.0
2015-08-17 13:50:00,105.59,105.62,105.52,105.6,11580.0,97.6238,97.6516,97.5591,97.6331,11580.0
2015-08-17 13:55:00,105.59,105.61,105.56,105.57,5665.0,97.6238,97.6423,97.5961,97.6054,5665.0
2015-08-17 14:00:00,105.55,105.61,105.53,105.53,5764.0,97.5869,97.6423,97.5684,97.5684,5764.0
2015-08-17 14:05:00,105.57,105.62,105.52,105.59,4826.0,97.6054,97.6516,97.5591,97.6238,4826.0
2015-08-17 14:10:00,105.57,105.57,105.47,105.48,4200.0,97.6054,97.6054,97.5129,97.5221,4200.0
2015-08-17 14:15:00,105.47,105.5,105.43,105.46,3997.0,97.5129,97.5406,97.4759,97.5037,3997.0
2015-08-17 14:20:00,105.47,105.5,105.46,105.49,3000.0,97.5129,97.5406,97.5037,97.5314,3000.0
2015-08-17 14:25:00,105.5,105.54,105.5,105.53,3290.0,97.5406,97.5776,97.5406,97.5684,3290.0
2015-08-17 14:30:00,105.52,105.54,105.5,105.54,4163.0,97.5591,97.5776,97.5406,97.5776,4163.0
2015-08-17 14:35:00,105.55,105.62,105.55,105.6,6064.0,97.5869,97.6516,97.5869,97.6331,6064.0
2015-08-17 14:40:00,105.61,105.62,105.58,105.6,8587.0,97.6423,97.6516,97.6146,97.6331,8587.0
2015-08-17 14:45:00,105.6,105.62,105.56,105.56,4979.0,97.6331,97.6516,97.5961,97.5961,4979.0
2015-08-17 14:50:00,105.55,105.59,105.51,105.57,3200.0,97.5869,97.6238,97.5499,97.6054,3200.0
2015-08-17 14:55:00,105.56,105.59,105.49,105.52,18512.0,97.5961,97.6238,97.5314,97.5591,18512.0
2015-08-17 15:00:00,105.52,105.53,105.49,105.52,11729.0,97.5591,97.5684,97.5314,97.5591,11729.0
2015-08-17 15:05:00,105.52,105.63,105.52,105.62,8711.0,97.5591,97.6608,97.5591,97.6516,8711.0
2015-08-17 15:10:00,105.64,105.67,105.6,105.65,6239.0,97.6701,97.6978,97.6331,97.6793,6239.0
2015-08-17 15:15:00,105.64,105.66,105.57,105.58,6112.0,97.6701,97.6886,97.6054,97.6146,6112.0
2015-08-17 15:20:00,105.6,105.61,105.58,105.61,7126.0,97.6331,97.6423,97.6146,97.6423,7126.0
2015-08-17 15:25:00,105.61,105.62,105.56,105.61,8261.0,97.6423,97.6516,97.5961,97.6423,8261.0
2015-08-17 15:30:00,105.61,105.63,105.58,105.6,17818.0,97.6423,97.6608,97.6146,97.6331,17818.0
2015-08-17 15:35:00,105.6,105.61,105.5,105.52,14188.0,97.6331,97.6423,97.5406,97.5591,14188.0
2015-08-17 15:40:00,105.53,105.66,105.52,105.66,10804.0,97.5684,97.6886,97.5591,97.6886,10804.0
2015-08-17 15:45:00,105.67,105.77,105.66,105.66,20437.0,97.6978,97.7903,97.6886,97.6886,20437.0
2015-08-17 15:50:00,105.67,105.72,105.61,105.64,20789.0,97.6978,97.744,97.6423,97.6701,20789.0
2015-08-17 15:55:00,105.65,105.66,105.5,105.56,104982.0,97.6793,97.6886,97.5406,97.5961,104982.0
2015-08-18 09:30:00,106.04,106.76,106.04,106.24,38443.0,98.0399,98.7056,98.0399,98.2248,38443.0
2015-08-18 09:35:00,106.24,106.55,105.86,106.0,19166.0,98.2248,98.5114,97.8735,98.0029,19166.0
2015-08-18 09:40:00,105.92,105.99,105.64,105.8,16051.0,97.9289,97.9937,97.6701,97.818,16051.0
2015-08-18 09:45:00,105.79,105.83,105.51,105.59,22442.0,97.8088,97.8457,97.5499,97.6238,22442.0
2015-08-18 09:50:00,105.7,106.24,105.62,106.24,17249.0,97.7255,98.2248,97.6516,98.2248,17249.0
2015-08-18 09:55:00,106.27,106.41,106.16,106.38,6158.0,98.2525,98.382,98.1508,98.3542,6158.0
2015-08-18 10:00:00,106.33,106.33,106.09,106.26,7600.0,98.308,98.308,98.0861,98.2433,7600.0
2015-08-18 10:05:00,106.3,106.32,106.13,106.15,3100.0,98.2803,98.2988,98.1231,98.1416,3100.0
2015-08-18 10:10:00,106.2,106.2,106.03,106.11,5300.0,98.1878,98.1878,98.0306,98.1046,5300.0
2015-08-18 10:15:00,106.06,106.12,105.96,106.1,6818.0,98.0584,98.1139,97.9659,98.0954,6818.0
2015-08-18 10:20:00,106.13,106.18,106.1,106.12,4195.0,98.1231,98.1693,98.0954,98.1139,4195.0
2015-08-18 10:25:00,106.11,106.11,105.91,106.01,6600.0,98.1046,98.1046,97.9197,98.0122,6600.0
2015-08-18 10:30:00,105.99,106.11,105.95,105.97,5344.0,97.9937,98.1046,97.9567,97.9752,5344.0
2015-08-18 10:35:00,105.95,105.95,105.81,105.86,5034.0,97.9567,97.9567,97.8272,97.8735,5034.0
2015-08-18 10:40:00,105.85,105.89,105.79,105.81,3738.0,97.8642,97.9012,97.8088,97.8272,3738.0
2015-08-18 10:45:00,105.85,105.94,105.84,105.88,4300.0,97.8642,97.9474,97.855,97.892,4300.0
2015-08-18 10:50:00,105.86,105.96,105.86,105.96,6200.0,97.8735,97.9659,97.8735,97.9659,6200.0
2015-08-18 10:55:00,105.92,106.09,105.92,106.03,2900.0,97.9289,98.0861,97.9289,98.0306,2900.0
2015-08-18 11:00:00,106.03,106.04,105.91,106.0,10900.0,98.0306,98.0399,97.9197,98.0029,10900.0
2015-08-18 11:05:00,106.01,106.12,105.96,106.1,4878.0,98.0122,98.1139,97.9659,98.0954,4878.0
2015-08-18 11:10:00,106.1,106.15,106.0,106.06,4600.0,98.0954,98.1416,98.0029,98.0584,4600.0
2015-08-18 11:15:00,106.07,106.17,106.06,106.14,7180.0,98.0676,98.1601,98.0584,98.1323,7180.0
2015-08-18 11:20:00,106.14,106.3,106.11,106.28,18063.0,98.1323,98.2803,98.1046,98.2618,18063.0
2015-08-18 11:25:00,106.27,106.43,106.26,106.32,13200.0,98.2525,98.4005,98.2433,98.2988,13200.0
2015-08-18 11:30:00,106.35,106.37,106.11,106.11,16048.0,98.3265,98.345,98.1046,98.1046,16048.0
2015-08-18 11:35:00,106.13,106.17,106.13,106.15,5600.0,98.1231,98.1601,98.1231,98.1416,5600.0
2015-08-18 11:40:00,106.13,106.13,106.0,106.03,12528.0,98.1231,98.1231,98.0029,98.0306,12528.0
2015-08-18 11:45:00,106.07,106.13,106.02,106.07,6300.0,98.0676,98.1231,98.0214,98.0676,6300.0
2015-08-18 11:50:00,106.05,106.08,105.98,106.05,12644.0,98.0491,98.0769,97.9844,98.0491,12644.0
2015-08-18 11:55:00,106.05,106.19,106.04,106.19,3200.0,98.0491,98.1786,98.0399,98.1786,3200.0
2015-08-18 12:00:00,106.21,106.37,106.19,106.2,4900.0,98.1971,98.345,98.1786,98.1878,4900.0
2015-08-18 12:05:00,106.21,106.25,106.18,106.23,2600.0,98.1971,98.2341,98.1693,98.2156,2600.0
2015-08-18 12:10:00,106.25,106.32,106.24,106.32,3100.0,98.2341,98.2988,98.2248,98.2988,3100.0
2015-08-18 12:15:00,106.3,106.3,106.12,106.12,4724.0,98.2803,98.2803,98.1139,98.1139,4724.0
2015-08-18 12:20:00,106.1,106.13,106.07,106.07,4478.0,98.0954,98.1231,98.0676,98.0676,4478.0
2015-08-18 12:25:00,106.08,106.15,106.07,106.13,4300.0,98.0769,98.1416,98.0676,98.1231,4300.0
2015-08-18 12:30:00,106.09,106.14,106.0,106.0,8300.0,98.0861,98.1323,98.0029,98.0029,8300.0
2015-08-18 12:35:00,106.0,106.05,105.96,105.96,3700.0,98.0029,98.0491,97.9659,97.9659,3700.0
2015-08-18 12:40:00,105.95,105.96,105.9,105.94,2250.0,97.9567,97.9659,97.9105,97.9474,2250.0
2015-08-18 12:45:00,105.96,106.0,105.89,105.99,2425.0,97.9659,98.0029,97.9012,97.9937,2425.0
2015-08-18 12:50:00,105.99,106.01,105.96,105.96,3470.0,97.9937,98.0122,97.9659,97.9659,3470.0
2015-08-18 12:55:00,105.93,105.97,105.79,105.79,3800.0,97.9382,97.9752,97.8088,97.8088,3800.0
2015-08-18 13:00:00,105.79,105.79,105.64,105.7,3210.0,97.8088,97.8088,97.6701,97.7255,3210.0
2015-08-18 13:05:00,105.74,105.74,105.66,105.71,3464.0,97.7625,97.7625,97.6886,97.7348,3464.0
2015-08-18 13:10:00,105.68,105.78,105.64,105.78,2000.0,97.7071,97.7995,97.6701,97.7995,2000.0
2015-08-18 13:15:00,105.75,105.8,105.73,105.76,1700.0,97.7718,97.818,97.7533,97.781,1700.0
2015-08-18 13:20:00,105.77,105.77,105.68,105.72,5700.0,97.7903,97.7903,97.7071,97.744,5700.0
2015-08-18 13:25:00,105.72,105.82,105.69,105.73,4892.0,97.744,97.8365,97.7163,97.7533,4892.0
2015-08-18 13:30:00,105.75,105.77,105.7,105.77,4800.0,97.7718,97.7903,97.7255,97.7903,4800.0
2015-08-18 13:35:00,105.8,105.84,105.77,105.82,7000.0,97.818,97.855,97.7903,97.8365,7000.0
2015-08-18 13:40:00,105.83,105.89,105.82,105.84,4100.0,97.8457,97.9012,97.8365,97.855,4100.0
2015-08-18 13:45:00,105.82,105.85,105.71,105.75,11731.0,97.8365,97.8642,97.7348,97.7718,11731.0
2015-08-18 13:50:00,105.71,105.83,105.69,105.75,5650.0,97.7348,97.8457,97.7163,97.7718,5650.0
2015-08-18 13:55:00,105.76,105.81,105.75,105.8,8028.0,97.781,97.8272,97.7718,97.818,8028.0
2015-08-18 14:00:00,105.78,105.81,105.74,105.81,7075.0,97.7995,97.8272,97.7625,97.8272,7075.0
2015-08-18 14:05:00,105.8,105.84,105.78,105.82,5503.0,97.818,97.855,97.7995,97.8365,5503.0
2015-08-18 14:10:00,105.83,105.9,105.83,105.9,3034.0,97.8457,97.9105,97.8457,97.9105,3034.0
2015-08-18 14:15:00,105.9,105.9,105.83,105.83,5000.0,97.9105,97.9105,97.8457,97.8457,5000.0
2015-08-18 14:20:00,105.83,105.88,105.82,105.83,3811.0,97.8457,97.892,97.8365,97.8457,3811.0
2015-08-18 14:25:00,105.83,105.91,105.83,105.9,3733.0,97.8457,97.9197,97.8457,97.9105,3733.0
2015-08-18 14:30:00,105.88,105.88,105.74,105.78,7000.0,97.892,97.892,97.7625,97.7995,7000.0
2015-08-18 14:35:00,105.77,105.82,105.74,105.77,4900.0,97.7903,97.8365,97.7625,97.7903,4900.0
2015-08-18 14:40:00,105.78,105.8,105.66,105.73,5046.0,97.7995,97.818,97.6886,97.7533,5046.0
2015-08-18 14:45:00,105.73,105.78,105.71,105.78,5754.0,97.7533,97.7995,97.7348,97.7995,5754.0
2015-08-18 14:50:00,105.77,105.78,105.67,105.72,4025.0,97.7903,97.7995,97.6978,97.744,4025.0
2015-08-18 14:55:00,105.74,105.75,105.64,105.65,5500.0,97.7625,97.7718,97.6701,97.6793,5500.0
2015-08-18 15:00:00,105.65,105.69,105.64,105.67,8025.0,97.6793,97.7163,97.6701,97.6978,8025.0
2015-08-18 15:05:00,105.65,105.7,105.65,105.65,7805.0,97.6793,97.7255,97.6793,97.6793,7805.0
2015-08-18 15:10:00,105.64,105.66,105.58,105.62,10400.0,97.6701,97.6886,97.6146,97.6516,10400.0
2015-08-18 15:15:00,105.62,105.71,105.61,105.66,7095.0,97.6516,97.7348,97.6423,97.6886,7095.0
2015-08-18 15:20:00,105.67,105.68,105.55,105.55,8111.0,97.6978,97.7071,97.5869,97.5869,8111.0
2015-08-18 15:25:00,105.56,105.66,105.54,105.66,9670.0,97.5961,97.6886,97.5776,97.6886,9670.0
2015-08-18 15:30:00,105.63,105.69,105.58,105.69,8858.0,97.6608,97.7163,97.6146,97.7163,8858.0
2015-08-18 15:35:00,105.69,105.75,105.66,105.69,9400.0,97.7163,97.7718,97.6886,97.7163,9400.0
2015-08-18 15:40:00,105.69,105.69,105.55,105.59,15722.0,97.7163,97.7163,97.5869,97.6238,15722.0
2015-08-18 15:45:00,105.57,105.72,105.57,105.71,14168.0,97.6054,97.744,97.6054,97.7348,14168.0
2015-08-18 15:50:00,105.7,105.73,105.6,105.66,29895.0,97.7255,97.7533,97.6331,97.6886,29895.0
2015-08-18 15:55:00,105.68,105.78,105.64,105.75,31600.0,97.7071,97.7995,97.6701,97.7718,31600.0
2015-08-19 09:30:00,106.49,106.51,105.65,105.7,42011.0,98.4559,98.4744,97.6793,97.7255,42011.0
2015-08-19 09:35:00,105.69,105.79,105.02,105.39,36328.0,97.7163,97.8088,97.0968,97.4389,36328.0
2015-08-19 09:40:00,105.28,105.68,105.22,105.5,13405.0,97.3372,97.7071,97.2818,97.5406,13405.0
2015-08-19 09:45:00,105.5,105.54,105.08,105.18,13591.0,97.5406,97.5776,97.1523,97.2448,13591.0
2015-08-19 09:50:00,105.19,105.3,104.78,105.3,39186.0,97.254,97.3557,96.875,97.3557,39186.0
2015-08-19 09:55:00,105.27,105.34,104.94,105.03,22770.0,97.328,97.3927,97.0229,97.1061,22770.0
2015-08-19 10:00:00,104.98,105.5,104.89,105.4,29907.0,97.0599,97.5406,96.9767,97.4482,29907.0
2015-08-19 10:05:00,105.4,105.86,105.4,105.78,25128.0,97.4482,97.8735,97.4482,97.7995,25128.0
2015-08-19 10:10:00,105.81,105.86,105.68,105.8,14903.0,97.8272,97.8735,97.7071,97.818,14903.0
2015-08-19 10:15:00,105.77,105.91,105.67,105.91,14935.0,97.7903,97.9197,97.6978,97.9197,14935.0
2015-08-19 10:20:00,105.91,106.09,105.88,106.06,17291.0,97.9197,98.0861,97.892,98.0584,17291.0
2015-08-19 10:25:00,106.04,106.13,105.92,105.94,19220.0,98.0399,98.1231,97.9289,97.9474,19220.0
2015-08-19 10:30:00,105.94,106.0,105.84,105.97,18795.0,97.9474,98.0029,97.855,97.9752,18795.0
2015-08-19 10:35:00,105.94,106.0,105.82,105.96,14643.0,97.9474,98.0029,97.8365,97.9659,14643.0
2015-08-19 10:40:00,106.0,106.01,105.75,105.84,17807.0,98.0029,98.0122,97.7718,97.855,17807.0
2015-08-19 10:45:00,105.78,105.8,105.52,105.74,13137.0,97.7995,97.818,97.5591,97.7625,13137.0
2015-08-19 10:50:00,105.68,105.73,105.5,105.55,11539.0,97.7071,97.7533,97.5406,97.5869,11539.0
2015-08-19 10:55:00,105.55,105.67,105.42,105.65,11280.0,97.5869,97.6978,97.4667,97.6793,11280.0
2015-08-19 11:00:00,105.63,105.96,105.62,105.85,22477.0,97.6608,97.9659,97.6516,97.8642,22477.0
2015-08-19 11:05:00,105.89,105.9,105.71,105.82,11399.0,97.9012,97.9105,97.7348,97.8365,11399.0
2015-08-19 11:10:00,105.82,106.0,105.82,105.92,16876.0,97.8365,98.0029,97.8365,97.9289,16876.0
2015-08-19 11:15:00,105.98,105.98,105.76,105.78,10606.0,97.9844,97.9844,97.781,97.7995,10606.0
2015-08-19 11:20:00,105.84,105.94,105.73,105.74,10614.0,97.855,97.9474,97.7533,97.7625,10614.0
2015-08-19 11:25:00,105.73,105.73,105.53,105.54,15272.0,97.7533,97.7533,97.5684,97.5776,15272.0
2015-08-19 11:30:00,105.56,105.57,105.44,105.57,13391.0,97.5961,97.6054,97.4852,97.6054,13391.0
2015-08-19 11:35:00,105.57,105.6,105.45,105.49,16811.0,97.6054,97.6331,97.4944,97.5314,16811.0
2015-08-19 11:40:00,105.49,105.5,105.34,105.36,7808.0,97.5314,97.5406,97.3927,97.4112,7808.0
2015-08-19 11:45:00,105.37,105.42,105.09,105.09,36940.0,97.4204,97.4667,97.1616,97.1616,36940.0
2015-08-19 11:50:00,105.17,105.28,105.09,105.25,24068.0,97.2355,97.3372,97.1616,97.3095,24068.0
2015-08-19 11:55:00,105.31,105.42,105.28,105.32,7198.0,97.365,97.4667,97.3372,97.3742,7198.0
2015-08-19 12:00:00,105.32,105.52,105.25,105.46,9910.0,97.3742,97.5591,97.3095,97.5037,9910.0
2015-08-19 12:05:00,105.42,105.66,105.41,105.66,9414.0,97.4667,97.6886,97.4574,97.6886,9414.0
2015-08-19 12:10:00,105.66,105.73,105.62,105.67,6002.0,97.6886,97.7533,97.6516,97.6978,6002.0
2015-08-19 12:15:00,105.6,105.61,105.44,105.54,7809.0,97.6331,97.6423,97.4852,97.5776,7809.0
2015-08-19 12:20:00,105.54,105.55,105.4,105.45,21628.0,97.5776,97.5869,97.4482,97.4944,21628.0
2015-08-19 12:25:00,105.41,105.51,105.4,105.48,10589.0,97.4574,97.5499,97.4482,97.5221,10589.0
2015-08-19 12:30:00,105.46,105.66,105.43,105.65,4200.0,97.5037,97.6886,97.4759,97.6793,4200.0
2015-08-19 12:35:00,105.68,105.79,105.68,105.75,7599.0,97.7071,97.8088,97.7071,97.7718,7599.0
2015-08-19 12:40:00,105.77,105.93,105.77,105.8,6203.0,97.7903,97.9382,97.7903,97.818,6203.0
2015-08-19 12:45:00,105.79,105.8,105.69,105.73,13008.0,97.8088,97.818,97.7163,97.7533,13008.0
2015-08-19 12:50:00,105.72,105.85,105.72,105.85,8802.0,97.744,97.8642,97.744,97.8642,8802.0
2015-08-19 12:55:00,105.86,105.87,105.77,105.85,9226.0,97.8735,97.8827,97.7903,97.8642,9226.0
2015-08-19 13:00:00,105.88,106.0,105.87,106.0,8014.0,97.892,98.0029,97.8827,98.0029,8014.0
2015-08-19 13:05:00,106.0,106.07,105.95,106.01,7500.0,98.0029,98.0676,97.9567,98.0122,7500.0
2015-08-19 13:10:00,106.02,106.1,106.01,106.09,8001.0,98.0214,98.0954,98.0122,98.0861,8001.0
2015-08-19 13:15:00,106.1,106.15,106.07,106.1,6821.0,98.0954,98.1416,98.0676,98.0954,6821.0
2015-08-19 13:20:00,106.11,106.16,106.05,106.1,13278.0,98.1046,98.1508,98.0491,98.0954,13278.0
2015-08-19 13:25:00,106.05,106.1,105.93,105.93,7774.0,98.0491,98.0954,97.9382,97.9382,7774.0
2015-08-19 13:30:00,105.95,106.04,105.93,106.01,6235.0,97.9567,98.0399,97.9382,98.0122,6235.0
2015-08-19 13:35:00,106.04,106.16,105.89,105.95,13922.0,98.0399,98.1508,97.9012,97.9567,13922.0
2015-08-19 13:40:00,105.96,106.2,105.96,106.18,10227.0,97.9659,98.1878,97.9659,98.1693,10227.0
2015-08-19 13:45:00,106.15,106.25,106.02,106.16,12256.0,98.1416,98.2341,98.0214,98.1508,12256.0
2015-08-19 13:50:00,106.15,106.17,106.04,106.11,10039.0,98.1416,98.1601,98.0399,98.1046,10039.0
2015-08-19 13:55:00,106.08,106.08,105.92,106.01,5703.0,98.0769,98.0769,97.9289,98.0122,5703.0
2015-08-19 14:00:00,106.02,106.33,105.97,106.33,38818.0,98.0214,98.308,97.9752,98.308,38818.0
2015-08-19 14:05:00,106.3,106.79,106.28,106.7,27397.0,98.2803,98.7333,98.2618,98.6501,27397.0
2015-08-19 14:10:00,106.7,107.04,106.7,106.9,22407.0,98.6501,98.9644,98.6501,98.835,22407.0
2015-08-19 14:15:00,106.89,107.0,106.76,106.87,31552.0,98.8258,98.9275,98.7056,98.8073,31552.0
2015-08-19 14:20:00,106.88,107.07,106.84,106.98,24900.0,98.8165,98.9922,98.7795,98.909,24900.0
2015-08-19 14:25:00,106.99,107.05,106.89,106.92,20267.0,98.9182,98.9737,98.8258,98.8535,20267.0
2015-08-19 14:30:00,106.93,106.97,106.68,106.71,23534.0,98.8627,98.8997,98.6316,98.6593,23534.0
2015-08-19 14:35:00,106.71,106.8,106.66,106.66,21881.0,98.6593,98.7426,98.6131,98.6131,21881.0
2015-08-19 14:40:00,106.65,106.72,106.39,106.39,20952.0,98.6039,98.6686,98.3635,98.3635,20952.0
2015-08-19 14:45:00,106.38,106.42,106.25,106.33,18549.0,98.3542,98.3912,98.2341,98.308,18549.0
2015-08-19 14:50:00,106.3,106.33,106.16,106.21,18683.0,98.2803,98.308,98.1508,98.1971,18683.0
2015-08-19 14:55:00,106.17,106.17,105.84,105.84,19617.0,98.1601,98.1601,97.855,97.855,19617.0
2015-08-19 15:00:00,105.83,105.88,105.71,105.79,29011.0,97.8457,97.892,97.7348,97.8088,29011.0
2015-08-19 15:05:00,105.82,106.1,105.82,106.1,19680.0,97.8365,98.0954,97.8365,98.0954,19680.0
2015-08-19 15:10:00,106.08,106.17,105.99,105.99,23155.0,98.0769,98.1601,97.9937,97.9937,23155.0
2015-08-19 15:15:00,105.98,106.07,105.82,106.03,20700.0,97.9844,98.0676,97.8365,98.0306,20700.0
2015-08-19 15:20:00,106.02,106.24,105.97,106.15,28899.0,98.0214,98.2248,97.9752,98.1416,28899.0
2015-08-19 15:25:00,106.14,106.22,106.11,106.2,23054.0,98.1323,98.2063,98.1046,98.1878,23054.0
2015-08-19 15:30:00,106.19,106.34,106.18,106.28,25836.0,98.1786,98.3173,98.1693,98.2618,25836.0
2015-08-19 15:35:00,106.29,106.33,106.14,106.18,26601.0,98.271,98.308,98.1323,98.1693,26601.0
2015-08-19 15:40:00,106.19,106.41,106.17,106.41,32493.0,98.1786,98.382,98.1601,98.382,32493.0
2015-08-19 15:45:00,106.41,106.56,106.4,106.47,40147.0,98.382,98.5207,98.3727,98.4375,40147.0
2015-08-19 15:50:00,106.47,106.56,106.44,106.48,61886.0,98.4375,98.5207,98.4097,98.4467,61886.0
2015-08-19 15:55:00,106.5,106.52,106.25,106.26,62339.0,98.4652,98.4837,98.2341,98.2433,62339.0
2015-08-20 09:30:00,105.27,105.62,104.82,105.0,19443.0,97.328,97.6516,96.9119,97.0784,19443.0
2015-08-20 09:35:00,105.09,105.13,104.75,105.06,8671.0,97.1616,97.1985,96.8472,97.1338,8671.0
2015-08-20 09:40:00,105.13,105.41,105.05,105.28,36300.0,97.1985,97.4574,97.1246,97.3372,36300.0
2015-08-20 09:45:00,105.22,105.23,104.8,104.87,10549.0,97.2818,97.291,96.8934,96.9582,10549.0
2015-08-20 09:50:00,104.93,105.18,104.9,105.09,11191.0,97.0136,97.2448,96.9859,97.1616,11191.0
2015-08-20 09:55:00,105.11,105.17,104.71,104.74,8436.0,97.1801,97.2355,96.8102,96.838,8436.0
2015-08-20 10:00:00,104.76,104.83,104.53,104.55,6642.0,96.8565,96.9212,96.6438,96.6623,6642.0
2015-08-20 10:05:00,104.51,104.69,104.35,104.65,10963.0,96.6253,96.7917,96.4774,96.7548,10963.0
2015-08-20 10:10:00,104.62,104.71,104.45,104.63,10383.0,96.727,96.8102,96.5699,96.7363,10383.0
2015-08-20 10:15:00,104.54,104.54,104.11,104.2,16472.0,96.6531,96.6531,96.2555,96.3387,16472.0
2015-08-20 10:20:00,104.21,104.36,103.88,103.88,18713.0,96.348,96.4866,96.0429,96.0429,18713.0
2015-08-20 10:25:00,103.88,103.91,103.64,103.85,19778.0,96.0429,96.0706,95.821,96.0151,19778.0
2015-08-20 10:30:00,103.88,103.95,103.75,103.89,14599.0,96.0429,96.1076,95.9227,96.0521,14599.0
2015-08-20 10:35:00,103.92,104.12,103.76,104.12,13800.0,96.0798,96.2647,95.9319,96.2647,13800.0
2015-08-20 10:40:00,104.15,104.2,103.91,103.91,11829.0,96.2925,96.3387,96.0706,96.0706,11829.0
2015-08-20 10:45:00,103.98,104.05,103.89,104.03,17674.0,96.1353,96.2,96.0521,96.1815,17674.0
2015-08-20 10:50:00,104.0,104.09,103.94,104.07,19483.0,96.1538,96.237,96.0983,96.2185,19483.0
2015-08-20 10:55:00,104.07,104.23,103.99,104.08,15880.0,96.2185,96.3664,96.1446,96.2278,15880.0
2015-08-20 11:00:00,104.04,104.42,103.95,104.26,7411.0,96.1908,96.5421,96.1076,96.3942,7411.0
2015-08-20 11:05:00,104.27,104.42,104.05,104.12,8465.0,96.4034,96.5421,96.2,96.2647,8465.0
2015-08-20 11:10:00,104.05,104.18,104.04,104.12,5861.0,96.2,96.3202,96.1908,96.2647,5861.0
2015-08-20 11:15:00,104.15,104.22,103.9,103.94,6692.0,96.2925,96.3572,96.0613,96.0983,6692.0
2015-08-20 11:20:00,103.97,104.28,103.97,104.28,4710.0,96.1261,96.4127,96.1261,96.4127,4710.0
2015-08-20 11:25:00,104.29,104.52,104.29,104.42,5266.0,96.4219,96.6346,96.4219,96.5421,5266.0
2015-08-20 11:30:00,104.41,104.54,104.37,104.4,15245.0,96.5329,96.6531,96.4959,96.5236,15245.0
2015-08-20 11:35:00,104.39,104.55,104.38,104.5,7800.0,96.5144,96.6623,96.5051,96.6161,7800.0
2015-08-20 11:40:00,104.5,104.57,104.45,104.45,6200.0,96.6161,96.6808,96.5699,96.5699,6200.0
2015-08-20 11:45:00,104.48,104.49,104.43,104.43,4575.0,96.5976,96.6068,96.5514,96.5514,4575.0
2015-08-20 11:50:00,104.41,104.41,104.24,104.25,6172.0,96.5329,96.5329,96.3757,96.3849,6172.0
2015-08-20 11:55:00,104.28,104.58,104.25,104.56,12176.0,96.4127,96.69,96.3849,96.6716,12176.0
2015-08-20 12:00:00,104.56,104.56,104.31,104.31,4900.0,96.6716,96.6716,96.4404,96.4404,4900.0
2015-08-20 12:05:00,104.27,104.57,104.13,104.57,5242.0,96.4034,96.6808,96.274,96.6808,5242.0
2015-08-20 12:10:00,104.5,104.5,104.25,104.27,5115.0,96.6161,96.6161,96.3849,96.4034,5115.0
2015-08-20 12:15:00,104.25,104.3,104.06,104.3,6000.0,96.3849,96.4312,96.2093,96.4312,6000.0
2015-08-20 12:20:00,104.24,104.29,104.11,104.16,6200.0,96.3757,96.4219,96.2555,96.3017,6200.0
2015-08-20 12:25:00,104.07,104.13,104.04,104.13,2500.0,96.2185,96.274,96.1908,96.274,2500.0
2015-08-20 12:30:00,104.09,104.39,104.09,104.29,4472.0,96.237,96.5144,96.237,96.4219,4472.0
2015-08-20 12:35:00,104.27,104.49,104.24,104.34,6719.0,96.4034,96.6068,96.3757,96.4681,6719.0
2015-08-20 12:40:00,104.34,104.38,104.21,104.23,6055.0,96.4681,96.5051,96.348,96.3664,6055.0
2015-08-20 12:45:00,104.21,104.28,104.04,104.28,8301.0,96.348,96.4127,96.1908,96.4127,8301.0
2015-08-20 12:50:00,104.21,104.21,104.04,104.13,12966.0,96.348,96.348,96.1908,96.274,12966.0
2015-08-20 12:55:00,104.05,104.08,103.85,103.96,8523.0,96.2,96.2278,96.0151,96.1168,8523.0
2015-08-20 13:00:00,103.9,104.07,103.9,103.96,4650.0,96.0613,96.2185,96.0613,96.1168,4650.0
2015-08-20 13:05:00,103.96,104.13,103.96,104.09,3765.0,96.1168,96.274,96.1168,96.237,3765.0
2015-08-20 13:10:00,104.04,104.09,103.93,103.97,5700.0,96.1908,96.237,96.0891,96.1261,5700.0
2015-08-20 13:15:00,103.94,104.19,103.94,104.17,3158.0,96.0983,96.3295,96.0983,96.311,3158.0
2015-08-20 13:20:00,104.16,104.26,104.12,104.12,3254.0,96.3017,96.3942,96.2647,96.2647,3254.0
2015-08-20 13:25:00,104.07,104.28,103.98,104.18,11059.0,96.2185,96.4127,96.1353,96.3202,11059.0
2015-08-20 13:30:00,104.19,104.23,104.02,104.15,6005.0,96.3295,96.3664,96.1723,96.2925,6005.0
2015-08-20 13:35:00,104.18,104.18,104.09,104.09,3045.0,96.3202,96.3202,96.237,96.237,3045.0
2015-08-20 13:40:00,104.06,104.06,103.86,104.0,4989.0,96.2093,96.2093,96.0244,96.1538,4989.0
2015-08-20 13:45:00,104.02,104.11,103.89,104.07,5736.0,96.1723,96.2555,96.0521,96.2185,5736.0
2015-08-20 13:50:00,104.12,104.29,104.12,104.17,4220.0,96.2647,96.4219,96.2647,96.311,4220.0
2015-08-20 13:55:00,104.07,104.14,103.98,104.0,11723.0,96.2185,96.2832,96.1353,96.1538,11723.0
2015-08-20 14:00:00,103.97,104.05,103.92,104.0,11588.0,96.1261,96.2,96.0798,96.1538,11588.0
2015-08-20 14:05:00,103.95,104.01,103.85,103.87,15040.0,96.1076,96.163,96.0151,96.0336,15040.0
2015-08-20 14:10:00,103.88,103.93,103.79,103.81,5300.0,96.0429,96.0891,95.9596,95.9781,5300.0
2015-08-20 14:15:00,103.75,103.81,103.63,103.81,4710.0,95.9227,95.9781,95.8117,95.9781,4710.0
2015-08-20 14:20:00,103.76,103.93,103.71,103.86,11739.0,95.9319,96.0891,95.8857,96.0244,11739.0
2015-08-20 14:25:00,103.83,103.88,103.65,103.68,11421.0,95.9966,96.0429,95.8302,95.8579,11421.0
2015-08-20 14:30:00,103.62,103.68,103.61,103.66,21824.0,95.8025,95.8579,95.7932,95.8395,21824.0
2015-08-20 14:35:00,103.67,103.77,103.66,103.72,7716.0,95.8487,95.9412,95.8395,95.8949,7716.0
2015-08-20 14:40:00,103.75,103.75,103.51,103.63,8494.0,95.9227,95.9227,95.7008,95.8117,8494.0
2015-08-20 14:45:00,103.66,103.69,103.57,103.58,8959.0,95.8395,95.8672,95.7562,95.7655,8959.0
2015-08-20 14:50:00,103.58,103.73,103.58,103.63,7106.0,95.7655,95.9042,95.7655,95.8117,7106.0
2015-08-20 14:55:00,103.63,103.71,103.62,103.66,8215.0,95.8117,95.8857,95.8025,95.8395,8215.0
2015-08-20 15:00:00,103.66,103.78,103.61,103.77,19905.0,95.8395,95.9504,95.7932,95.9412,19905.0
2015-08-20 15:05:00,103.77,103.8,103.67,103.75,9956.0,95.9412,95.9689,95.8487,95.9227,9956.0
2015-08-20 15:10:00,103.76,103.78,103.55,103.66,13477.0,95.9319,95.9504,95.7378,95.8395,13477.0
2015-08-20 15:15:00,103.62,103.64,103.45,103.5,27881.0,95.8025,95.821,95.6453,95.6915,27881.0
2015-08-20 15:20:00,103.49,103.67,103.49,103.61,20361.0,95.6823,95.8487,95.6823,95.7932,20361.0
2015-08-20 15:25:00,103.6,103.67,103.56,103.66,13829.0,95.784,95.8487,95.747,95.8395,13829.0
2015-08-20 15:30:00,103.68,103.99,103.68,103.88,19380.0,95.8579,96.1446,95.8579,96.0429,19380.0
2015-08-20 15:35:00,103.88,103.92,103.71,103.71,18981.0,96.0429,96.0798,95.8857,95.8857,18981.0
2015-08-20 15:40:00,103.7,104.0,103.59,104.0,25313.0,95.8764,96.1538,95.7747,96.1538,25313.0
2015-08-20 15:45:00,103.97,103.97,103.38,103.55,30061.0,96.1261,96.1261,95.5806,95.7378,30061.0
2015-08-20 15:50:00,103.53,103.54,103.07,103.09,79040.0,95.7193,95.7285,95.294,95.3125,79040.0
2015-08-20 15:55:00,103.11,103.14,102.72,102.94,128068.0,95.3309,95.3587,94.9704,95.1738,128068.0
2015-08-21 09:30:00,91.08,91.38,85.11,90.06,578002.0,84.2085,84.4859,78.6889,83.2655,578002.0
2015-08-21 09:35:00,90.04,91.3,89.99,91.3,201818.0,83.247,84.4119,83.2008,84.4119,201818.0
2015-08-21 09:40:00,91.29,93.0,91.22,92.61,355266.0,84.4027,85.9837,84.338,85.6231,355266.0
2015-08-21 09:45:00,92.7,92.9,90.01,90.45,318927.0,85.7063,85.8912,83.2193,83.6261,318927.0
2015-08-21 09:50:00,90.41,90.93,90.25,90.33,202004.0,83.5891,84.0699,83.4412,83.5151,202004.0
2015-08-21 09:55:00,90.33,91.78,90.2,90.95,201218.0,83.5151,84.8557,83.3949,84.0883,201218.0
2015-08-21 10:00:00,90.98,91.28,90.5,90.92,152854.0,84.1161,84.3935,83.6723,84.0606,152854.0
2015-08-21 10:05:00,90.82,91.28,90.24,90.81,218457.0,83.9682,84.3935,83.4319,83.9589,218457.0
2015-08-21 10:10:00,90.79,91.13,90.0,90.48,394914.0,83.9404,84.2548,83.21,83.6538,394914.0
2015-08-21 10:15:00,90.52,90.78,90.39,90.42,81418.0,83.6908,83.9312,83.5706,83.5983,81418.0
2015-08-21 10:20:00,90.4,90.96,89.95,90.71,129464.0,83.5798,84.0976,83.1638,83.8665,129464.0
2015-08-21 10:25:00,90.7,90.72,90.33,90.35,76607.0,83.8572,83.8757,83.5151,83.5336,76607.0
2015-08-21 10:30:00,90.36,90.83,90.35,90.77,96738.0,83.5429,83.9774,83.5336,83.9219,96738.0
2015-08-21 10:35:00,90.76,90.79,89.71,89.72,110205.0,83.9127,83.9404,82.9419,82.9511,110205.0
2015-08-21 10:40:00,89.79,90.34,89.79,90.28,104599.0,83.0159,83.5244,83.0159,83.4689,104599.0
2015-08-21 10:45:00,90.26,90.26,89.4,89.4,95502.0,83.4504,83.4504,82.6553,82.6553,95502.0
2015-08-21 10:50:00,89.4,90.01,89.4,89.92,99992.0,82.6553,83.2193,82.6553,83.1361,99992.0
2015-08-21 10:55:00,89.92,90.09,89.81,89.97,81217.0,83.1361,83.2932,83.0344,83.1823,81217.0
2015-08-21 11:00:00,89.96,90.34,89.9,89.95,84878.0,83.173,83.5244,83.1176,83.1638,84878.0
2015-08-21 11:05:00,89.94,90.11,89.91,90.04,67121.0,83.1545,83.3117,83.1268,83.247,67121.0
2015-08-21 11:10:00,90.02,90.25,89.94,90.25,69937.0,83.2285,83.4412,83.1545,83.4412,69937.0
2015-08-21 11:15:00,90.25,92.3,90.16,92.23,204390.0,83.4412,85.3365,83.3579,85.2718,204390.0
2015-08-21 11:20:00,92.26,92.68,91.28,91.51,110943.0,85.2995,85.6878,84.3935,84.6061,110943.0
2015-08-21 11:25:00,91.52,91.63,91.14,91.54,85065.0,84.6153,84.717,84.264,84.6338,85065.0
2015-08-21 11:30:00,91.56,91.82,91.4,91.49,70546.0,84.6523,84.8927,84.5044,84.5876,70546.0
2015-08-21 11:35:00,91.43,91.45,90.92,91.19,64746.0,84.5321,84.5506,84.0606,84.3102,64746.0
2015-08-21 11:40:00,91.11,91.98,91.07,91.64,60697.0,84.2363,85.0406,84.1993,84.7263,60697.0
2015-08-21 11:45:00,91.65,91.83,91.55,91.73,51726.0,84.7355,84.902,84.6431,84.8095,51726.0
2015-08-21 11:50:00,91.73,91.8,91.51,91.51,74638.0,84.8095,84.8742,84.6061,84.6061,74638.0
2015-08-21 11:55:00,91.49,91.49,91.26,91.33,51586.0,84.5876,84.5876,84.375,84.4397,51586.0
2015-08-21 12:00:00,91.31,92.24,91.2,92.0,78848.0,84.4212,85.281,84.3195,85.0591,78848.0
2015-08-21 12:05:00,92.03,92.15,91.74,92.05,55683.0,85.0869,85.1978,84.8187,85.1054,55683.0
2015-08-21 12:10:00,92.09,92.38,91.77,92.35,52687.0,85.1423,85.4105,84.8465,85.3827,52687.0
2015-08-21 12:15:00,92.32,92.44,92.11,92.22,43215.0,85.355,85.4659,85.1608,85.2625,43215.0
2015-08-21 12:20:00,92.21,92.21,91.37,91.46,43262.0,85.2533,85.2533,84.4767,84.5599,43262.0
2015-08-21 12:25:00,91.47,91.59,91.3,91.3,38302.0,84.5691,84.6801,84.4119,84.4119,38302.0
2015-08-21 12:30:00,91.28,91.65,91.26,91.4,33330.0,84.3935,84.7355,84.375,84.5044,33330.0
2015-08-21 12:35:00,91.4,91.47,91.3,91.31,63627.0,84.5044,84.5691,84.4119,84.4212,63627.0
2015-08-21 12:40:00,91.29,91.35,90.96,91.06,28025.0,84.4027,84.4582,84.0976,84.19,28025.0
2015-08-21 12:45:00,91.07,91.15,90.95,91.04,22302.0,84.1993,84.2733,84.0883,84.1716,22302.0
2015-08-21 12:50:00,91.05,91.17,90.68,90.95,34579.0,84.1808,84.2917,83.8387,84.0883,34579.0
2015-08-21 12:55:00,90.91,90.96,90.61,90.61,38685.0,84.0514,84.0976,83.774,83.774,38685.0
2015-08-21 13:00:00,90.57,90.74,90.39,90.42,69939.0,83.737,83.8942,83.5706,83.5983,69939.0
2015-08-21 13:05:00,90.43,90.64,90.33,90.63,42325.0,83.6076,83.8017,83.5151,83.7925,42325.0
2015-08-21 13:10:00,90.62,91.15,90.59,91.13,69701.0,83.7832,84.2733,83.7555,84.2548,69701.0
2015-08-21 13:15:00,91.12,91.13,90.71,90.83,53591.0,84.2455,84.2548,83.8665,83.9774,53591.0
2015-08-21 13:20:00,90.8,90.88,90.71,90.87,38897.0,83.9497,84.0236,83.8665,84.0144,38897.0
2015-08-21 13:25:00,90.86,90.9,90.77,90.84,39259.0,84.0051,84.0421,83.9219,83.9866,39259.0
2015-08-21 13:30:00,90.84,90.85,90.51,90.65,47080.0,83.9866,83.9959,83.6815,83.811,47080.0
2015-08-21 13:35:00,90.65,90.67,90.53,90.59,38939.0,83.811,83.8295,83.7,83.7555,38939.0
2015-08-21 13:40:00,90.6,90.88,90.57,90.78,69262.0,83.7648,84.0236,83.737,83.9312,69262.0
2015-08-21 13:45:00,90.78,90.78,90.58,90.6,39577.0,83.9312,83.9312,83.7463,83.7648,39577.0
2015-08-21 13:50:00,90.62,90.68,90.5,90.64,59295.0,83.7832,83.8387,83.6723,83.8017,59295.0
2015-08-21 13:55:00,90.64,90.9,90.63,90.89,55236.0,83.8017,84.0421,83.7925,84.0329,55236.0
2015-08-21 14:00:00,90.88,91.11,90.82,90.98,35774.0,84.0236,84.2363,83.9682,84.1161,35774.0
2015-08-21 14:05:00,91.0,91.0,90.7,90.7,27183.0,84.1346,84.1346,83.8572,83.8572,27183.0
2015-08-21 14:10:00,90.7,90.72,90.42,90.45,32873.0,83.8572,83.8757,83.5983,83.6261,32873.0
2015-08-21 14:15:00,90.42,90.45,90.16,90.17,39844.0,83.5983,83.6261,83.3579,83.3672,39844.0
2015-08-21 14:20:00,90.17,90.41,90.15,90.41,57022.0,83.3672,83.5891,83.3487,83.5891,57022.0
2015-08-21 14:25:00,90.41,90.76,90.41,90.75,107257.0,83.5891,83.9127,83.5891,83.9034,107257.0
2015-08-21 14:30:00,90.75,90.82,90.59,90.74,75761.0,83.9034,83.9682,83.7555,83.8942,75761.0
2015-08-21 14:35:00,90.71,90.74,90.57,90.6,47199.0,83.8665,83.8942,83.737,83.7648,47199.0
2015-08-21 14:40:00,90.59,90.68,90.51,90.63,71238.0,83.7555,83.8387,83.6815,83.7925,71238.0
2015-08-21 14:45:00,90.6,90.6,90.28,90.36,68503.0,83.7648,83.7648,83.4689,83.5429,68503.0
2015-08-21 14:50:00,90.36,90.36,90.14,90.2,72834.0,83.5429,83.5429,83.3395,83.3949,72834.0
2015-08-21 14:55:00,90.23,90.37,90.21,90.28,47339.0,83.4227,83.5521,83.4042,83.4689,47339.0
2015-08-21 15:00:00,90.27,90.47,90.2,90.38,76250.0,83.4596,83.6446,83.3949,83.5614,76250.0
2015-08-21 15:05:00,90.38,90.38,89.89,89.9,52833.0,83.5614,83.5614,83.1083,83.1176,52833.0
2015-08-21 15:10:00,89.92,89.94,89.67,89.67,49452.0,83.1361,83.1545,82.9049,82.9049,49452.0
2015-08-21 15:15:00,89.68,89.97,89.58,89.95,161846.0,82.9142,83.1823,82.8217,83.1638,161846.0
2015-08-21 15:20:00,89.94,89.95,89.58,89.62,80664.0,83.1545,83.1638,82.8217,82.8587,80664.0
2015-08-21 15:25:00,89.64,89.64,89.28,89.34,87965.0,82.8772,82.8772,82.5443,82.5998,87965.0
2015-08-21 15:30:00,89.34,89.41,89.16,89.4,169336.0,82.5998,82.6645,82.4334,82.6553,169336.0
2015-08-21 15:35:00,89.4,89.78,89.39,89.71,107545.0,82.6553,83.0066,82.646,82.9419,107545.0
2015-08-21 15:40:00,89.67,90.35,89.66,90.32,129974.0,82.9049,83.5336,82.8957,83.5059,129974.0
2015-08-21 15:45:00,90.31,91.19,90.11,91.12,191403.0,83.4966,84.3102,83.3117,84.2455,191403.0
2015-08-21 15:50:00,91.12,91.24,89.83,89.91,254370.0,84.2455,84.3565,83.0528,83.1268,254370.0
2015-08-21 15:55:00,89.89,89.93,89.28,89.29,164334.0,83.1083,83.1453,82.5443,82.5536,164334.0
2015-08-24 09:30:00,82.31,83.48,80.89,82.47,146843.0,76.1002,77.1819,74.7873,76.2481,146843.0
2015-08-24 09:35:00,82.38,83.55,82.34,82.61,108380.0,76.1649,77.2466,76.1279,76.3776,108380.0
2015-08-24 09:40:00,82.67,84.75,82.5,84.1,114688.0,76.433,78.3561,76.2759,77.7551,114688.0
2015-08-24 09:45:00,84.04,85.0,83.65,83.68,179629.0,77.6997,78.5872,77.3391,77.3668,179629.0
2015-08-24 09:50:00,83.68,83.8,82.01,82.87,121992.0,77.3668,77.4778,75.8228,76.6179,121992.0
2015-08-24 09:55:00,82.88,84.2,82.88,84.13,130420.0,76.6272,77.8476,76.6272,77.7829,130420.0
2015-08-24 10:00:00,84.12,84.4,83.59,84.17,96751.0,77.7736,78.0325,77.2836,77.8199,96751.0
2015-08-24 10:05:00,84.17,84.62,83.35,84.19,132824.0,77.8199,78.2359,77.0617,77.8384,132824.0
2015-08-24 10:10:00,84.19,84.3,83.75,84.1,93151.0,77.8384,77.9401,77.4315,77.7551,93151.0
2015-08-24 10:15:00,84.14,85.01,84.06,85.0,111528.0,77.7921,78.5965,77.7182,78.5872,111528.0
2015-08-24 10:20:00,84.9,85.5,84.76,85.5,83419.0,78.4948,79.0495,78.3653,79.0495,83419.0
2015-08-24 10:25:00,85.44,85.9,85.05,85.35,94099.0,78.994,79.4193,78.6335,78.9108,94099.0
2015-08-24 10:30:00,85.34,85.34,84.08,84.19,63321.0,78.9016,78.9016,77.7366,77.8384,63321.0
2015-08-24 10:35:00,84.15,86.02,84.14,85.95,101042.0,77.8014,79.5303,77.7921,79.4656,101042.0
2015-08-24 10:40:00,85.96,86.59,85.9,86.59,177142.0,79.4748,80.0573,79.4193,80.0573,177142.0
2015-08-24 10:45:00,86.62,87.0,86.56,86.95,93889.0,80.085,80.4364,80.0295,80.3901,93889.0
2015-08-24 10:50:00,86.96,87.23,86.94,87.04,113675.0,80.3994,80.649,80.3809,80.4733,113675.0
2015-08-24 10:55:00,87.05,87.14,86.95,87.01,107424.0,80.4826,80.5658,80.3901,80.4456,107424.0
2015-08-24 11:00:00,87.01,87.47,86.93,87.43,147399.0,80.4456,80.8709,80.3716,80.8339,147399.0
2015-08-24 11:05:00,87.46,87.49,86.88,86.9,63302.0,80.8616,80.8894,80.3254,80.3439,63302.0
2015-08-24 11:10:00,86.88,86.89,86.43,86.65,66789.0,80.3254,80.3347,79.9094,80.1128,66789.0
2015-08-24 11:15:00,86.65,86.72,86.03,86.29,72122.0,80.1128,80.1775,79.5395,79.7799,72122.0
2015-08-24 11:20:00,86.24,86.26,85.96,86.11,46217.0,79.7337,79.7522,79.4748,79.6135,46217.0
2015-08-24 11:25:00,86.08,86.21,85.95,85.95,51563.0,79.5858,79.706,79.4656,79.4656,51563.0
2015-08-24 11:30:00,85.97,86.19,85.74,86.17,59467.0,79.4841,79.6875,79.2714,79.669,59467.0
2015-08-24 11:35:00,86.17,86.4,86.11,86.24,44314.0,79.669,79.8816,79.6135,79.7337,44314.0
2015-08-24 11:40:00,86.24,86.26,85.91,86.21,44094.0,79.7337,79.7522,79.4286,79.706,44094.0
2015-08-24 11:45:00,86.24,86.6,86.2,86.6,41004.0,79.7337,80.0665,79.6967,80.0665,41004.0
2015-08-24 11:50:00,86.6,87.38,86.5,87.37,49335.0,80.0665,80.7877,79.9741,80.7784,49335.0
2015-08-24 11:55:00,87.38,87.5,87.23,87.31,63429.0,80.7877,80.8986,80.649,80.723,63429.0
2015-08-24 12:00:00,87.29,87.32,86.63,86.63,73550.0,80.7045,80.7322,80.0943,80.0943,73550.0
2015-08-24 12:05:00,86.67,87.16,86.57,87.06,81993.0,80.1312,80.5843,80.0388,80.4918,81993.0
2015-08-24 12:10:00,87.05,87.27,86.78,86.81,55949.0,80.4826,80.686,80.2329,80.2607,55949.0
2015-08-24 12:15:00,86.81,86.98,86.62,86.95,46727.0,80.2607,80.4179,80.085,80.3901,46727.0
2015-08-24 12:20:00,86.96,87.45,86.84,87.45,46289.0,80.3994,80.8524,80.2884,80.8524,46289.0
2015-08-24 12:25:00,87.41,87.42,87.26,87.33,38128.0,80.8154,80.8247,80.6767,80.7415,38128.0
2015-08-24 12:30:00,87.33,87.33,86.7,86.9,37307.0,80.7415,80.7415,80.159,80.3439,37307.0
2015-08-24 12:35:00,86.93,87.18,86.9,86.97,33705.0,80.3716,80.6028,80.3439,80.4086,33705.0
2015-08-24 12:40:00,86.96,87.12,86.82,86.88,28639.0,80.3994,80.5473,80.2699,80.3254,28639.0
2015-08-24 12:45:00,86.87,86.88,86.44,86.54,42329.0,80.3162,80.3254,79.9186,80.0111,42329.0
2015-08-24 12:50:00,86.55,86.68,86.38,86.6,37123.0,80.0203,80.1405,79.8631,80.0665,37123.0
2015-08-24 12:55:00,86.61,86.71,86.32,86.38,37582.0,80.0758,80.1682,79.8077,79.8631,37582.0
2015-08-24 13:00:00,86.38,86.69,86.38,86.61,38316.0,79.8631,80.1497,79.8631,80.0758,38316.0
2015-08-24 13:05:00,86.6,86.7,86.47,86.62,28508.0,80.0665,80.159,79.9463,80.085,28508.0
2015-08-24 13:10:00,86.62,86.69,86.51,86.6,29210.0,80.085,80.1497,79.9833,80.0665,29210.0
2015-08-24 13:15:00,86.58,86.58,86.3,86.34,30858.0,80.048,80.048,79.7892,79.8261,30858.0
2015-08-24 13:20:00,86.31,86.36,85.82,85.89,31551.0,79.7984,79.8446,79.3454,79.4101,31551.0
2015-08-24 13:25:00,85.87,85.87,85.54,85.66,45248.0,79.3916,79.3916,79.0865,79.1974,45248.0
2015-08-24 13:30:00,85.66,85.75,85.56,85.59,29785.0,79.1974,79.2807,79.105,79.1327,29785.0
2015-08-24 13:35:00,85.57,85.59,85.25,85.27,50573.0,79.1142,79.1327,78.8184,78.8369,50573.0
2015-08-24 13:40:00,85.27,85.27,85.03,85.04,44274.0,78.8369,78.8369,78.615,78.6242,44274.0
2015-08-24 13:45:00,85.04,85.6,85.01,85.56,26135.0,78.6242,79.142,78.5965,79.105,26135.0
2015-08-24 13:50:00,85.55,85.57,85.03,85.05,44099.0,79.0957,79.1142,78.615,78.6335,44099.0
2015-08-24 13:55:00,85.07,85.07,84.58,84.72,45336.0,78.652,78.652,78.1989,78.3284,45336.0
2015-08-24 14:00:00,84.7,84.81,84.58,84.79,38650.0,78.3099,78.4116,78.1989,78.3931,38650.0
2015-08-24 14:05:00,84.8,84.8,84.33,84.34,29611.0,78.4023,78.4023,77.9678,77.977,29611.0
2015-08-24 14:10:00,84.35,84.48,84.12,84.19,40156.0,77.9863,78.1065,77.7736,77.8384,40156.0
2015-08-24 14:15:00,84.19,84.43,83.92,84.4,56233.0,77.8384,78.0602,77.5887,78.0325,56233.0
2015-08-24 14:20:00,84.46,84.66,84.26,84.28,67754.0,78.088,78.2729,77.9031,77.9216,67754.0
2015-08-24 14:25:00,84.26,84.26,84.04,84.1,39939.0,77.9031,77.9031,77.6997,77.7551,39939.0
2015-08-24 14:30:00,84.14,84.37,84.1,84.36,44109.0,77.7921,78.0048,77.7551,77.9955,44109.0
2015-08-24 14:35:00,84.37,84.56,84.22,84.22,45363.0,78.0048,78.1804,77.8661,77.8661,45363.0
2015-08-24 14:40:00,84.22,84.22,83.79,83.79,40242.0,77.8661,77.8661,77.4685,77.4685,40242.0
2015-08-24 14:45:00,83.76,83.88,83.41,83.55,45707.0,77.4408,77.5517,77.1172,77.2466,45707.0
2015-08-24 14:50:00,83.55,83.6,82.85,82.85,57751.0,77.2466,77.2929,76.5994,76.5994,57751.0
2015-08-24 14:55:00,82.86,83.04,82.74,82.91,81140.0,76.6087,76.7751,76.4977,76.6549,81140.0
2015-08-24 15:00:00,82.9,82.93,82.55,82.86,81414.0,76.6457,76.6734,76.3221,76.6087,81414.0
2015-08-24 15:05:00,82.89,83.3,82.83,83.21,90332.0,76.6364,77.0155,76.581,76.9323,90332.0
2015-08-24 15:10:00,83.2,83.2,82.72,82.98,97382.0,76.923,76.923,76.4793,76.7196,97382.0
2015-08-24 15:15:00,83.01,83.05,82.77,82.89,72192.0,76.7474,76.7844,76.5255,76.6364,72192.0
2015-08-24 15:20:00,82.89,82.98,82.41,82.52,71437.0,76.6364,76.7196,76.1926,76.2943,71437.0
2015-08-24 15:25:00,82.51,83.01,82.44,82.9,117490.0,76.2851,76.7474,76.2204,76.6457,117490.0
2015-08-24 15:30:00,82.9,83.16,82.85,83.16,129548.0,76.6457,76.8861,76.5994,76.8861,129548.0
2015-08-24 15:35:00,83.16,84.49,83.16,84.47,107824.0,76.8861,78.1157,76.8861,78.0972,107824.0
2015-08-24 15:40:00,84.47,84.92,84.16,84.92,140094.0,78.0972,78.5133,77.8106,78.5133,140094.0
2015-08-24 15:45:00,84.92,85.52,84.63,84.63,142602.0,78.5133,79.068,78.2452,78.2452,142602.0
2015-08-24 15:50:00,84.62,85.11,84.3,85.11,150900.0,78.2359,78.6889,77.9401,78.6889,150900.0
2015-08-24 15:55:00,85.11,85.15,84.25,84.25,232266.0,78.6889,78.7259,77.8938,77.8938,232266.0
2015-08-25 09:30:00,86.72,86.85,85.28,85.51,117739.0,80.1775,80.2977,78.8461,79.0588,117739.0
2015-08-25 09:35:00,85.67,86.17,85.17,85.99,54251.0,79.2067,79.669,78.7444,79.5026,54251.0
2015-08-25 09:40:00,85.97,85.97,85.13,85.39,47640.0,79.4841,79.4841,78.7074,78.9478,47640.0
2015-08-25 09:45:00,85.38,86.01,85.31,85.61,47056.0,78.9386,79.521,78.8739,79.1512,47056.0
2015-08-25 09:50:00,85.53,85.97,85.38,85.49,51406.0,79.0773,79.4841,78.9386,79.0403,51406.0
2015-08-25 09:55:00,85.52,85.89,85.14,85.73,38682.0,79.068,79.4101,78.7167,79.2622,38682.0
2015-08-25 10:00:00,85.66,85.82,85.36,85.57,30247.0,79.1974,79.3454,78.9201,79.1142,30247.0
2015-08-25 10:05:00,85.61,85.91,85.21,85.88,36446.0,79.1512,79.4286,78.7814,79.4008,36446.0
2015-08-25 10:10:00,85.89,86.0,85.57,85.8,27610.0,79.4101,79.5118,79.1142,79.3269,27610.0
2015-08-25 10:15:00,85.84,86.07,85.61,85.63,54366.0,79.3639,79.5765,79.1512,79.1697,54366.0
2015-08-25 10:20:00,85.69,85.75,85.38,85.48,39645.0,79.2252,79.2807,78.9386,79.031,39645.0
2015-08-25 10:25:00,85.45,85.6,85.28,85.49,45914.0,79.0033,79.142,78.8461,79.0403,45914.0
2015-08-25 10:30:00,85.45,85.45,85.19,85.31,42084.0,79.0033,79.0033,78.7629,78.8739,42084.0
2015-08-25 10:35:00,85.27,85.32,85.05,85.19,35815.0,78.8369,78.8831,78.6335,78.7629,35815.0
2015-08-25 10:40:00,85.19,85.37,85.12,85.14,47826.0,78.7629,78.9293,78.6982,78.7167,47826.0
2015-08-25 10:45:00,85.18,85.3,84.82,84.97,50797.0,78.7537,78.8646,78.4208,78.5595,50797.0
2015-08-25 10:50:00,84.96,85.06,84.9,84.94,47174.0,78.5503,78.6427,78.4948,78.5318,47174.0
2015-08-25 10:55:00,85.01,85.26,84.85,85.19,44745.0,78.5965,78.8276,78.4486,78.7629,44745.0
2015-08-25 11:00:00,85.24,85.36,84.99,85.23,26635.0,78.8091,78.9201,78.578,78.7999,26635.0
2015-08-25 11:05:00,85.24,85.5,85.16,85.45,23448.0,78.8091,79.0495,78.7352,79.0033,23448.0
2015-08-25 11:10:00,85.47,85.62,85.44,85.62,24826.0,79.0218,79.1605,78.994,79.1605,24826.0
2015-08-25 11:15:00,85.6,85.64,85.44,85.51,29250.0,79.142,79.179,78.994,79.0588,29250.0
2015-08-25 11:20:00,85.57,85.79,85.52,85.55,45898.0,79.1142,79.3176,79.068,79.0957,45898.0
2015-08-25 11:25:00,85.54,85.65,85.39,85.42,28924.0,79.0865,79.1882,78.9478,78.9756,28924.0
2015-08-25 11:30:00,85.43,85.51,85.15,85.31,33086.0,78.9848,79.0588,78.7259,78.8739,33086.0
2015-08-25 11:35:00,85.33,85.45,85.04,85.05,26427.0,78.8923,79.0033,78.6242,78.6335,26427.0
2015-08-25 11:40:00,85.06,85.17,84.79,84.84,36557.0,78.6427,78.7444,78.3931,78.4393,36557.0
2015-08-25 11:45:00,84.79,85.01,84.71,84.87,64392.0,78.3931,78.5965,78.3191,78.467,64392.0
2015-08-25 11:50:00,84.88,84.94,84.48,84.5,76725.0,78.4763,78.5318,78.1065,78.125,76725.0
2015-08-25 11:55:00,84.5,84.67,84.43,84.65,53091.0,78.125,78.2821,78.0602,78.2636,53091.0
2015-08-25 12:00:00,84.64,84.92,84.64,84.85,58007.0,78.2544,78.5133,78.2544,78.4486,58007.0
2015-08-25 12:05:00,84.91,85.12,84.73,84.98,19501.0,78.504,78.6982,78.3376,78.5687,19501.0
2015-08-25 12:10:00,84.95,85.04,84.85,85.04,20291.0,78.541,78.6242,78.4486,78.6242,20291.0
2015-08-25 12:15:00,85.04,85.08,84.69,84.81,19163.0,78.6242,78.6612,78.3006,78.4116,19163.0
2015-08-25 12:20:00,84.89,85.17,84.89,85.04,17318.0,78.4855,78.7444,78.4855,78.6242,17318.0
2015-08-25 12:25:00,85.0,85.01,84.75,84.87,12198.0,78.5872,78.5965,78.3561,78.467,12198.0
2015-08-25 12:30:00,84.85,84.91,84.79,84.89,12797.0,78.4486,78.504,78.3931,78.4855,12797.0
2015-08-25 12:35:00,84.91,84.91,84.73,84.76,19816.0,78.504,78.504,78.3376,78.3653,19816.0
2015-08-25 12:40:00,84.74,84.84,84.72,84.79,19335.0,78.3469,78.4393,78.3284,78.3931,19335.0
2015-08-25 12:45:00,84.78,84.8,84.59,84.7,17284.0,78.3838,78.4023,78.2082,78.3099,17284.0
2015-08-25 12:50:00,84.71,84.79,84.54,84.54,19302.0,78.3191,78.3931,78.1619,78.1619,19302.0
2015-08-25 12:55:00,84.61,84.73,84.35,84.37,15663.0,78.2267,78.3376,77.9863,78.0048,15663.0
2015-08-25 13:00:00,84.37,84.45,84.28,84.29,40226.0,78.0048,78.0787,77.9216,77.9308,40226.0
2015-08-25 13:05:00,84.28,84.3,84.15,84.15,61397.0,77.9216,77.9401,77.8014,77.8014,61397.0
2015-08-25 13:10:00,84.12,84.13,83.85,84.0,29767.0,77.7736,77.7829,77.524,77.6627,29767.0
2015-08-25 13:15:00,83.94,84.03,83.72,83.73,40751.0,77.6072,77.6904,77.4038,77.4131,40751.0
2015-08-25 13:20:00,83.7,83.91,83.7,83.82,32469.0,77.3853,77.5795,77.3853,77.4963,32469.0
2015-08-25 13:25:00,83.79,83.82,83.04,83.12,27980.0,77.4685,77.4963,76.7751,76.8491,27980.0
2015-08-25 13:30:00,83.06,83.3,83.01,83.04,21093.0,76.7936,77.0155,76.7474,76.7751,21093.0
2015-08-25 13:35:00,83.11,83.32,83.09,83.15,41698.0,76.8398,77.034,76.8213,76.8768,41698.0
2015-08-25 13:40:00,83.22,83.22,82.8,82.8,33958.0,76.9415,76.9415,76.5532,76.5532,33958.0
2015-08-25 13:45:00,82.85,83.09,82.77,82.98,25121.0,76.5994,76.8213,76.5255,76.7196,25121.0
2015-08-25 13:50:00,82.97,83.23,82.87,83.16,20564.0,76.7104,76.9508,76.6179,76.8861,20564.0
2015-08-25 13:55:00,83.15,83.46,83.03,83.06,23090.0,76.8768,77.1634,76.7659,76.7936,23090.0
2015-08-25 14:00:00,83.08,83.23,82.81,82.9,33445.0,76.8121,76.9508,76.5625,76.6457,33445.0
2015-08-25 14:05:00,82.9,83.03,82.82,82.86,27006.0,76.6457,76.7659,76.5717,76.6087,27006.0
2015-08-25 14:10:00,82.87,83.11,82.78,82.85,26306.0,76.6179,76.8398,76.5347,76.5994,26306.0
2015-08-25 14:15:00,82.85,83.21,82.85,83.21,33094.0,76.5994,76.9323,76.5994,76.9323,33094.0
2015-08-25 14:20:00,83.22,83.35,83.0,83.17,37971.0,76.9415,77.0617,76.7381,76.8953,37971.0
2015-08-25 14:25:00,83.13,83.2,82.92,83.16,29821.0,76.8583,76.923,76.6642,76.8861,29821.0
2015-08-25 14:30:00,83.11,83.39,83.11,83.34,22953.0,76.8398,77.0987,76.8398,77.0525,22953.0
2015-08-25 14:35:00,83.36,83.49,83.05,83.27,23384.0,77.071,77.1912,76.7844,76.9878,23384.0
2015-08-25 14:40:00,83.31,83.49,83.26,83.29,25667.0,77.0247,77.1912,76.9785,77.0063,25667.0
2015-08-25 14:45:00,83.29,83.57,83.19,83.57,35821.0,77.0063,77.2651,76.9138,77.2651,35821.0
2015-08-25 14:50:00,83.6,83.73,83.54,83.59,40374.0,77.2929,77.4131,77.2374,77.2836,40374.0
2015-08-25 14:55:00,83.57,83.75,83.57,83.64,19766.0,77.2651,77.4315,77.2651,77.3298,19766.0
2015-08-25 15:00:00,83.64,83.82,83.47,83.47,20190.0,77.3298,77.4963,77.1727,77.1727,20190.0
2015-08-25 15:05:00,83.5,83.53,83.34,83.42,21130.0,77.2004,77.2281,77.0525,77.1264,21130.0
2015-08-25 15:10:00,83.44,83.59,83.39,83.55,96534.0,77.1449,77.2836,77.0987,77.2466,96534.0
2015-08-25 15:15:00,83.47,83.51,83.12,83.27,129671.0,77.1727,77.2097,76.8491,76.9878,129671.0
2015-08-25 15:20:00,83.26,83.26,82.79,82.79,65621.0,76.9785,76.9785,76.544,76.544,65621.0
2015-08-25 15:25:00,82.8,82.95,82.55,82.6,67029.0,76.5532,76.6919,76.3221,76.3683,67029.0
2015-08-25 15:30:00,82.58,82.63,81.97,82.12,97151.0,76.3498,76.396,75.7858,75.9245,97151.0
2015-08-25 15:35:00,82.13,82.2,81.42,81.51,158648.0,75.9338,75.9985,75.2773,75.3605,158648.0
2015-08-25 15:40:00,81.48,81.76,81.21,81.43,138522.0,75.3328,75.5917,75.0832,75.2866,138522.0
2015-08-25 15:45:00,81.44,81.49,80.5,80.51,134884.0,75.2958,75.342,74.4267,74.436,134884.0
2015-08-25 15:50:00,80.52,80.86,80.08,80.73,253857.0,74.4452,74.7596,74.0384,74.6394,253857.0
2015-08-25 15:55:00,80.72,80.74,79.63,79.87,326143.0,74.6301,74.6486,73.6224,73.8443,326143.0
2015-08-26 09:30:00,82.71,82.8,82.0,82.15,111650.0,76.47,76.5532,75.8136,75.9523,111650.0
2015-08-26 09:35:00,82.14,82.27,81.31,81.48,93568.0,75.943,76.0632,75.1756,75.3328,93568.0
2015-08-26 09:40:00,81.55,81.66,80.8,81.43,44675.0,75.3975,75.4992,74.7041,75.2866,44675.0
2015-08-26 09:45:00,81.39,82.14,81.25,82.05,67370.0,75.2496,75.943,75.1202,75.8598,67370.0
2015-08-26 09:50:00,81.99,82.01,81.2,81.55,41848.0,75.8043,75.8228,75.0739,75.3975,41848.0
2015-08-26 09:55:00,81.48,81.9,81.48,81.58,44697.0,75.3328,75.7211,75.3328,75.4253,44697.0
2015-08-26 10:00:00,81.59,82.11,81.28,82.11,45483.0,75.4345,75.9153,75.1479,75.9153,45483.0
2015-08-26 10:05:00,82.05,82.34,81.92,81.99,56364.0,75.8598,76.1279,75.7396,75.8043,56364.0
2015-08-26 10:10:00,82.01,82.14,81.82,82.14,99910.0,75.8228,75.943,75.6472,75.943,99910.0
2015-08-26 10:15:00,82.1,82.14,81.25,81.3,107444.0,75.906,75.943,75.1202,75.1664,107444.0
2015-08-26 10:20:00,81.3,81.72,81.25,81.72,44892.0,75.1664,75.5547,75.1202,75.5547,44892.0
2015-08-26 10:25:00,81.62,81.98,81.62,81.89,32299.0,75.4622,75.7951,75.4622,75.7119,32299.0
2015-08-26 10:30:00,81.93,82.38,81.65,82.35,59494.0,75.7489,76.1649,75.49,76.1372,59494.0
2015-08-26 10:35:00,82.35,82.35,81.96,82.03,75418.0,76.1372,76.1372,75.7766,75.8413,75418.0
2015-08-26 10:40:00,82.08,82.33,81.98,82.27,56074.0,75.8875,76.1187,75.7951,76.0632,56074.0
2015-08-26 10:45:00,82.29,82.34,82.07,82.28,36318.0,76.0817,76.1279,75.8783,76.0724,36318.0
2015-08-26 10:50:00,82.33,82.85,82.13,82.83,40085.0,76.1187,76.5994,75.9338,76.581,40085.0
2015-08-26 10:55:00,82.78,82.78,82.37,82.41,51831.0,76.5347,76.5347,76.1557,76.1926,51831.0
2015-08-26 11:00:00,82.45,82.55,82.11,82.52,38186.0,76.2296,76.3221,75.9153,76.2943,38186.0
2015-08-26 11:05:00,82.53,82.73,82.47,82.53,55438.0,76.3036,76.4885,76.2481,76.3036,55438.0
2015-08-26 11:10:00,82.52,82.62,82.35,82.59,46368.0,76.2943,76.3868,76.1372,76.3591,46368.0
2015-08-26 11:15:00,82.59,82.94,82.56,82.87,28884.0,76.3591,76.6827,76.3313,76.6179,28884.0
2015-08-26 11:20:00,82.88,82.95,82.69,82.69,26703.0,76.6272,76.6919,76.4515,76.4515,26703.0
2015-08-26 11:25:00,82.71,82.85,82.6,82.64,27303.0,76.47,76.5994,76.3683,76.4053,27303.0
2015-08-26 11:30:00,82.68,82.87,82.35,82.44,37258.0,76.4423,76.6179,76.1372,76.2204,37258.0
2015-08-26 11:35:00,82.43,82.43,81.96,82.01,35404.0,76.2111,76.2111,75.7766,75.8228,35404.0
2015-08-26 11:40:00,82.01,82.33,81.9,82.12,71534.0,75.8228,76.1187,75.7211,75.9245,71534.0
2015-08-26 11:45:00,82.09,82.18,81.82,82.1,30307.0,75.8968,75.98,75.6472,75.906,30307.0
2015-08-26 11:50:00,82.1,82.36,82.01,82.04,32973.0,75.906,76.1464,75.8228,75.8506,32973.0
2015-08-26 11:55:00,82.1,82.18,81.97,82.03,34295.0,75.906,75.98,75.7858,75.8413,34295.0
2015-08-26 12:00:00,82.0,82.04,81.81,81.82,27853.0,75.8136,75.8506,75.6379,75.6472,27853.0
2015-08-26 12:05:00,81.81,82.05,81.81,81.94,61961.0,75.6379,75.8598,75.6379,75.7581,61961.0
2015-08-26 12:10:00,81.93,82.0,81.79,81.95,39431.0,75.7489,75.8136,75.6194,75.7673,39431.0
2015-08-26 12:15:00,81.98,82.21,81.84,82.16,24830.0,75.7951,76.0077,75.6656,75.9615,24830.0
2015-08-26 12:20:00,82.16,82.21,81.95,82.0,33295.0,75.9615,76.0077,75.7673,75.8136,33295.0
2015-08-26 12:25:00,81.98,82.07,81.8,81.86,41324.0,75.7951,75.8783,75.6287,75.6841,41324.0
2015-08-26 12:30:00,81.85,81.97,81.65,81.76,43424.0,75.6749,75.7858,75.49,75.5917,43424.0
2015-08-26 12:35:00,81.77,81.97,81.74,81.75,27416.0,75.6009,75.7858,75.5732,75.5824,27416.0
2015-08-26 12:40:00,81.78,81.83,81.62,81.73,34666.0,75.6102,75.6564,75.4622,75.5639,34666.0
2015-08-26 12:45:00,81.69,82.0,81.67,81.94,29069.0,75.527,75.8136,75.5085,75.7581,29069.0
2015-08-26 12:50:00,81.89,82.17,81.84,82.07,28803.0,75.7119,75.9707,75.6656,75.8783,28803.0
2015-08-26 12:55:00,82.08,82.25,82.07,82.24,50827.0,75.8875,76.0447,75.8783,76.0355,50827.0
2015-08-26 13:00:00,82.22,82.49,82.2,82.39,32613.0,76.017,76.2666,75.9985,76.1742,32613.0
2015-08-26 13:05:00,82.41,82.5,82.06,82.09,24194.0,76.1926,76.2759,75.869,75.8968,24194.0
2015-08-26 13:10:00,82.13,82.33,81.94,82.04,88716.0,75.9338,76.1187,75.7581,75.8506,88716.0
2015-08-26 13:15:00,82.02,82.17,81.9,82.07,26443.0,75.8321,75.9707,75.7211,75.8783,26443.0
2015-08-26 13:20:00,82.08,82.58,82.08,82.48,31300.0,75.8875,76.3498,75.8875,76.2574,31300.0
2015-08-26 13:25:00,82.48,82.7,82.47,82.65,45171.0,76.2574,76.4608,76.2481,76.4145,45171.0
2015-08-26 13:30:00,82.66,82.66,82.44,82.57,25723.0,76.4238,76.4238,76.2204,76.3406,25723.0
2015-08-26 13:35:00,82.57,82.91,82.48,82.89,70133.0,76.3406,76.6549,76.2574,76.6364,70133.0
2015-08-26 13:40:00,82.86,82.92,82.78,82.8,27686.0,76.6087,76.6642,76.5347,76.5532,27686.0
2015-08-26 13:45:00,82.84,83.04,82.72,82.85,28411.0,76.5902,76.7751,76.4793,76.5994,28411.0
2015-08-26 13:50:00,82.88,83.04,82.83,82.91,56202.0,76.6272,76.7751,76.581,76.6549,56202.0
2015-08-26 13:55:00,82.92,83.05,82.78,83.04,35115.0,76.6642,76.7844,76.5347,76.7751,35115.0
2015-08-26 14:00:00,83.06,83.1,82.61,82.65,103693.0,76.7936,76.8306,76.3776,76.4145,103693.0
2015-08-26 14:05:00,82.64,82.9,82.6,82.85,31350.0,76.4053,76.6457,76.3683,76.5994,31350.0
2015-08-26 14:10:00,82.85,82.92,82.49,82.55,38659.0,76.5994,76.6642,76.2666,76.3221,38659.0
2015-08-26 14:15:00,82.53,82.57,82.31,82.35,54633.0,76.3036,76.3406,76.1002,76.1372,54633.0
2015-08-26 14:20:00,82.35,82.51,82.32,82.39,44078.0,76.1372,76.2851,76.1094,76.1742,44078.0
2015-08-26 14:25:00,82.38,82.67,82.35,82.59,71306.0,76.1649,76.433,76.1372,76.3591,71306.0
2015-08-26 14:30:00,82.6,82.94,82.6,82.94,56376.0,76.3683,76.6827,76.3683,76.6827,56376.0
2015-08-26 14:35:00,82.92,83.16,82.91,83.15,58442.0,76.6642,76.8861,76.6549,76.8768,58442.0
2015-08-26 14:40:00,83.16,83.49,83.15,83.25,78512.0,76.8861,77.1912,76.8768,76.9693,78512.0
2015-08-26 14:45:00,83.31,83.58,83.1,83.11,90535.0,77.0247,77.2744,76.8306,76.8398,90535.0
2015-08-26 14:50:00,83.13,83.3,83.01,83.06,51267.0,76.8583,77.0155,76.7474,76.7936,51267.0
2015-08-26 14:55:00,83.05,83.14,82.9,83.12,48433.0,76.7844,76.8676,76.6457,76.8491,48433.0
2015-08-26 15:00:00,83.12,83.12,82.86,82.91,65324.0,76.8491,76.8491,76.6087,76.6549,65324.0
2015-08-26 15:05:00,82.91,83.43,82.91,83.38,84317.0,76.6549,77.1357,76.6549,77.0895,84317.0
2015-08-26 15:10:00,83.42,83.9,83.39,83.84,55699.0,77.1264,77.5702,77.0987,77.5148,55699.0
2015-08-26 15:15:00,83.85,83.97,83.53,83.87,78089.0,77.524,77.6349,77.2281,77.5425,78089.0
2015-08-26 15:20:00,83.86,84.03,83.66,83.77,85677.0,77.5332,77.6904,77.3483,77.45,85677.0
2015-08-26 15:25:00,83.74,83.83,83.47,83.47,93346.0,77.4223,77.5055,77.1727,77.1727,93346.0
2015-08-26 15:30:00,83.48,83.86,83.45,83.8,70026.0,77.1819,77.5332,77.1542,77.4778,70026.0
2015-08-26 15:35:00,83.79,83.81,83.4,83.42,94171.0,77.4685,77.487,77.108,77.1264,94171.0
2015-08-26 15:40:00,83.44,83.99,83.27,83.98,131634.0,77.1449,77.6534,76.9878,77.6442,131634.0
2015-08-26 15:45:00,83.99,84.08,83.57,83.58,110654.0,77.6534,77.7366,77.2651,77.2744,110654.0
2015-08-26 15:50:00,83.57,83.84,83.47,83.62,221521.0,77.2651,77.5148,77.1727,77.3114,221521.0
2015-08-26 15:55:00,83.61,83.62,83.16,83.31,353203.0,77.3021,77.3114,76.8861,77.0247,353203.0
2015-08-27 09:30:00,84.39,84.6,83.98,84.39,66480.0,78.0233,78.2174,77.6442,78.0233,66480.0
2015-08-27 09:35:00,84.05,84.4,83.63,84.09,36759.0,77.7089,78.0325,77.3206,77.7459,36759.0
2015-08-27 09:40:00,84.09,84.34,84.03,84.1,25481.0,77.7459,77.977,77.6904,77.7551,25481.0
2015-08-27 09:45:00,84.03,84.57,84.03,84.4,96821.0,77.6904,78.1897,77.6904,78.0325,96821.0
2015-08-27 09:50:00,84.4,84.73,84.21,84.5,55541.0,78.0325,78.3376,77.8568,78.125,55541.0
2015-08-27 09:55:00,84.46,84.54,84.28,84.53,68166.0,78.088,78.1619,77.9216,78.1527,68166.0
2015-08-27 10:00:00,84.54,84.63,84.33,84.58,73941.0,78.1619,78.2452,77.9678,78.1989,73941.0
2015-08-27 10:05:00,84.61,84.65,84.36,84.64,50345.0,78.2267,78.2636,77.9955,78.2544,50345.0
2015-08-27 10:10:00,84.7,84.93,84.69,84.87,26488.0,78.3099,78.5225,78.3006,78.467,26488.0
2015-08-27 10:15:00,84.87,84.93,84.66,84.93,25030.0,78.467,78.5225,78.2729,78.5225,25030.0
2015-08-27 10:20:00,84.91,85.0,84.79,84.97,43562.0,78.504,78.5872,78.3931,78.5595,43562.0
2015-08-27 10:25:00,84.96,85.08,84.83,84.94,25504.0,78.5503,78.6612,78.4301,78.5318,25504.0
2015-08-27 10:30:00,85.01,85.18,84.83,84.99,53996.0,78.5965,78.7537,78.4301,78.578,53996.0
2015-08-27 10:35:00,84.98,85.27,84.98,85.22,34501.0,78.5687,78.8369,78.5687,78.7906,34501.0
2015-08-27 10:40:00,85.21,85.3,85.13,85.19,23889.0,78.7814,78.8646,78.7074,78.7629,23889.0
2015-08-27 10:45:00,85.23,85.58,85.23,85.52,36141.0,78.7999,79.1235,78.7999,79.068,36141.0
2015-08-27 10:50:00,85.52,85.65,85.37,85.55,69527.0,79.068,79.1882,78.9293,79.0957,69527.0
2015-08-27 10:55:00,85.51,85.75,85.47,85.75,46259.0,79.0588,79.2807,79.0218,79.2807,46259.0
2015-08-27 11:00:00,85.67,85.94,85.63,85.88,54976.0,79.2067,79.4563,79.1697,79.4008,54976.0
2015-08-27 11:05:00,85.87,86.08,85.8,85.91,32535.0,79.3916,79.5858,79.3269,79.4286,32535.0
2015-08-27 11:10:00,85.91,86.18,85.86,86.12,48119.0,79.4286,79.6782,79.3824,79.6227,48119.0
2015-08-27 11:15:00,86.07,86.29,85.98,86.19,47026.0,79.5765,79.7799,79.4933,79.6875,47026.0
2015-08-27 11:20:00,86.19,86.2,85.95,86.2,29590.0,79.6875,79.6967,79.4656,79.6967,29590.0
2015-08-27 11:25:00,86.19,86.22,85.97,86.0,56683.0,79.6875,79.7152,79.4841,79.5118,56683.0
2015-08-27 11:30:00,86.0,86.0,85.72,85.74,41503.0,79.5118,79.5118,79.2529,79.2714,41503.0
2015-08-27 11:35:00,85.74,85.8,85.61,85.62,19746.0,79.2714,79.3269,79.1512,79.1605,19746.0
2015-08-27 11:40:00,85.66,85.83,85.62,85.79,18021.0,79.1974,79.3546,79.1605,79.3176,18021.0
2015-08-27 11:45:00,85.79,86.06,85.78,86.05,20826.0,79.3176,79.5673,79.3084,79.558,20826.0
2015-08-27 11:50:00,86.07,86.08,85.93,85.99,25530.0,79.5765,79.5858,79.4471,79.5026,25530.0
2015-08-27 11:55:00,85.99,86.02,85.81,85.91,23346.0,79.5026,79.5303,79.3361,79.4286,23346.0
2015-08-27 12:00:00,85.91,86.0,85.9,85.96,22845.0,79.4286,79.5118,79.4193,79.4748,22845.0
2015-08-27 12:05:00,85.98,86.16,85.83,86.01,28446.0,79.4933,79.6597,79.3546,79.521,28446.0
2015-08-27 12:10:00,86.01,86.06,85.77,85.8,19416.0,79.521,79.5673,79.2991,79.3269,19416.0
2015-08-27 12:15:00,85.76,85.97,85.71,85.89,18208.0,79.2899,79.4841,79.2437,79.4101,18208.0
2015-08-27 12:20:00,85.85,85.96,85.81,85.85,16025.0,79.3731,79.4748,79.3361,79.3731,16025.0
2015-08-27 12:25:00,85.87,85.93,85.82,85.83,19841.0,79.3916,79.4471,79.3454,79.3546,19841.0
2015-08-27 12:30:00,85.81,85.86,85.72,85.77,13978.0,79.3361,79.3824,79.2529,79.2991,13978.0
2015-08-27 12:35:00,85.73,85.9,85.71,85.86,12907.0,79.2622,79.4193,79.2437,79.3824,12907.0
2015-08-27 12:40:00,85.85,85.86,85.61,85.61,18725.0,79.3731,79.3824,79.1512,79.1512,18725.0
2015-08-27 12:45:00,85.61,85.74,85.6,85.69,13987.0,79.1512,79.2714,79.142,79.2252,13987.0
2015-08-27 12:50:00,85.74,85.85,85.72,85.78,23163.0,79.2714,79.3731,79.2529,79.3084,23163.0
2015-08-27 12:55:00,85.77,85.82,85.64,85.79,27275.0,79.2991,79.3454,79.179,79.3176,27275.0
2015-08-27 13:00:00,85.82,85.86,85.75,85.79,13707.0,79.3454,79.3824,79.2807,79.3176,13707.0
2015-08-27 13:05:00,85.81,86.0,85.78,86.0,21421.0,79.3361,79.5118,79.3084,79.5118,21421.0
2015-08-27 13:10:00,86.01,86.08,85.99,86.0,33882.0,79.521,79.5858,79.5026,79.5118,33882.0
2015-08-27 13:15:00,86.0,86.06,85.93,85.99,47113.0,79.5118,79.5673,79.4471,79.5026,47113.0
2015-08-27 13:20:00,86.0,86.1,85.96,86.02,15375.0,79.5118,79.6043,79.4748,79.5303,15375.0
2015-08-27 13:25:00,86.04,86.08,85.92,85.97,29207.0,79.5488,79.5858,79.4378,79.4841,29207.0
2015-08-27 13:30:00,85.97,86.03,85.91,85.91,25837.0,79.4841,79.5395,79.4286,79.4286,25837.0
2015-08-27 13:35:00,85.89,85.91,85.8,85.86,29895.0,79.4101,79.4286,79.3269,79.3824,29895.0
2015-08-27 13:40:00,85.87,86.0,85.79,86.0,38319.0,79.3916,79.5118,79.3176,79.5118,38319.0
2015-08-27 13:45:00,85.99,86.06,85.79,85.91,41185.0,79.5026,79.5673,79.3176,79.4286,41185.0
2015-08-27 13:50:00,85.91,86.0,85.86,86.0,34832.0,79.4286,79.5118,79.3824,79.5118,34832.0
2015-08-27 13:55:00,86.01,86.1,85.99,86.08,27063.0,79.521,79.6043,79.5026,79.5858,27063.0
2015-08-27 14:00:00,86.07,86.07,85.94,85.97,54793.0,79.5765,79.5765,79.4563,79.4841,54793.0
2015-08-27 14:05:00,85.98,86.09,85.95,85.96,40011.0,79.4933,79.595,79.4656,79.4748,40011.0
2015-08-27 14:10:00,85.96,86.07,85.94,86.02,25826.0,79.4748,79.5765,79.4563,79.5303,25826.0
2015-08-27 14:15:00,86.05,86.05,85.63,85.76,42867.0,79.558,79.558,79.1697,79.2899,42867.0
2015-08-27 14:20:00,85.76,85.91,85.72,85.85,41027.0,79.2899,79.4286,79.2529,79.3731,41027.0
2015-08-27 14:25:00,85.81,85.9,85.39,85.58,47570.0,79.3361,79.4193,78.9478,79.1235,47570.0
2015-08-27 14:30:00,85.55,85.76,85.49,85.68,53500.0,79.0957,79.2899,79.0403,79.2159,53500.0
2015-08-27 14:35:00,85.67,86.0,85.61,85.95,38389.0,79.2067,79.5118,79.1512,79.4656,38389.0
2015-08-27 14:40:00,85.94,85.95,85.67,85.69,31872.0,79.4563,79.4656,79.2067,79.2252,31872.0
2015-08-27 14:45:00,85.7,85.89,85.52,85.53,49461.0,79.2344,79.4101,79.068,79.0773,49461.0
2015-08-27 14:50:00,85.57,85.8,85.42,85.66,68564.0,79.1142,79.3269,78.9756,79.1974,68564.0
2015-08-27 14:55:00,85.64,85.73,85.2,85.25,67505.0,79.179,79.2622,78.7722,78.8184,67505.0
2015-08-27 15:00:00,85.3,85.51,84.98,84.98,130261.0,78.8646,79.0588,78.5687,78.5687,130261.0
2015-08-27 15:05:00,84.98,85.34,84.79,85.31,88411.0,78.5687,78.9016,78.3931,78.8739,88411.0
2015-08-27 15:10:00,85.31,85.34,85.06,85.11,55444.0,78.8739,78.9016,78.6427,78.6889,55444.0
2015-08-27 15:15:00,85.12,85.53,85.05,85.49,76997.0,78.6982,79.0773,78.6335,79.0403,76997.0
2015-08-27 15:20:00,85.49,85.6,85.28,85.5,66190.0,79.0403,79.142,78.8461,79.0495,66190.0
2015-08-27 15:25:00,85.5,86.15,85.37,86.1,81874.0,79.0495,79.6505,78.9293,79.6043,81874.0
2015-08-27 15:30:00,86.14,86.3,85.93,86.18,106552.0,79.6412,79.7892,79.4471,79.6782,106552.0
2015-08-27 15:35:00,86.18,86.19,85.76,85.95,97706.0,79.6782,79.6875,79.2899,79.4656,97706.0
2015-08-27 15:40:00,85.93,86.32,85.93,86.29,114051.0,79.4471,79.8077,79.4471,79.7799,114051.0
2015-08-27 15:45:00,86.25,86.37,86.03,86.14,112795.0,79.7429,79.8539,79.5395,79.6412,112795.0
2015-08-27 15:50:00,86.19,86.23,86.02,86.09,133084.0,79.6875,79.7244,79.5303,79.595,133084.0
2015-08-27 15:55:00,86.12,86.63,86.11,86.61,149048.0,79.6227,80.0943,79.6135,80.0758,149048.0
2015-08-28 09:30:00,85.01,86.41,85.01,86.15,93659.0,78.5965,79.8909,78.5965,79.6505,93659.0
2015-08-28 09:35:00,86.17,86.58,85.99,86.2,60992.0,79.669,80.048,79.5026,79.6967,60992.0
2015-08-28 09:40:00,86.24,86.27,85.97,86.23,45463.0,79.7337,79.7614,79.4841,79.7244,45463.0
2015-08-28 09:45:00,86.23,86.24,85.96,86.02,52277.0,79.7244,79.7337,79.4748,79.5303,52277.0
2015-08-28 09:50:00,86.06,86.2,85.98,86.11,56390.0,79.5673,79.6967,79.4933,79.6135,56390.0
2015-08-28 09:55:00,86.11,86.59,86.08,86.44,37879.0,79.6135,80.0573,79.5858,79.9186,37879.0
2015-08-28 10:00:00,86.41,86.44,86.14,86.2,28028.0,79.8909,79.9186,79.6412,79.6967,28028.0
2015-08-28 10:05:00,86.22,86.24,85.95,86.06,42832.0,79.7152,79.7337,79.4656,79.5673,42832.0
2015-08-28 10:10:00,86.12,86.3,86.0,86.15,27110.0,79.6227,79.7892,79.5118,79.6505,27110.0
2015-08-28 10:15:00,86.13,86.29,86.09,86.09,34873.0,79.632,79.7799,79.595,79.595,34873.0
2015-08-28 10:20:00,86.07,86.16,85.97,86.16,43683.0,79.5765,79.6597,79.4841,79.6597,43683.0
2015-08-28 10:25:00,86.15,86.5,86.15,86.28,31966.0,79.6505,79.9741,79.6505,79.7707,31966.0
2015-08-28 10:30:00,86.24,86.61,86.23,86.47,47747.0,79.7337,80.0758,79.7244,79.9463,47747.0
2015-08-28 10:35:00,86.47,86.56,86.4,86.52,27116.0,79.9463,80.0295,79.8816,79.9926,27116.0
2015-08-28 10:40:00,86.51,86.6,86.4,86.54,32425.0,79.9833,80.0665,79.8816,80.0111,32425.0
2015-08-28 10:45:00,86.57,86.61,86.42,86.55,17098.0,80.0388,80.0758,79.9001,80.0203,17098.0
2015-08-28 10:50:00,86.55,86.76,86.54,86.76,28662.0,80.0203,80.2145,80.0111,80.2145,28662.0
2015-08-28 10:55:00,86.75,86.94,86.75,86.94,26598.0,80.2052,80.3809,80.2052,80.3809,26598.0
2015-08-28 11:00:00,86.94,86.97,86.78,86.93,17786.0,80.3809,80.4086,80.2329,80.3716,17786.0
2015-08-28 11:05:00,86.92,87.13,86.92,87.03,27997.0,80.3624,80.5565,80.3624,80.4641,27997.0
2015-08-28 11:10:00,87.03,87.28,87.02,87.28,23972.0,80.4641,80.6952,80.4548,80.6952,23972.0
2015-08-28 11:15:00,87.26,87.39,87.25,87.37,76056.0,80.6767,80.7969,80.6675,80.7784,76056.0
2015-08-28 11:20:00,87.33,87.5,87.32,87.48,43025.0,80.7415,80.8986,80.7322,80.8801,43025.0
2015-08-28 11:25:00,87.46,87.61,87.42,87.49,37316.0,80.8616,81.0003,80.8247,80.8894,37316.0
2015-08-28 11:30:00,87.48,87.49,87.23,87.44,24933.0,80.8801,80.8894,80.649,80.8432,24933.0
2015-08-28 11:35:00,87.47,87.47,87.21,87.22,24205.0,80.8709,80.8709,80.6305,80.6398,24205.0
2015-08-28 11:40:00,87.22,87.24,87.01,87.08,24052.0,80.6398,80.6582,80.4456,80.5103,24052.0
2015-08-28 11:45:00,87.02,87.05,86.94,87.0,20473.0,80.4548,80.4826,80.3809,80.4364,20473.0
2015-08-28 11:50:00,86.99,87.19,86.91,86.92,25407.0,80.4271,80.612,80.3531,80.3624,25407.0
2015-08-28 11:55:00,86.88,86.91,86.75,86.75,17334.0,80.3254,80.3531,80.2052,80.2052,17334.0
2015-08-28 12:00:00,86.76,86.92,86.72,86.87,18100.0,80.2145,80.3624,80.1775,80.3162,18100.0
2015-08-28 12:05:00,86.88,86.98,86.85,86.92,16780.0,80.3254,80.4179,80.2977,80.3624,16780.0
2015-08-28 12:10:00,86.89,86.96,86.8,86.91,12026.0,80.3347,80.3994,80.2514,80.3531,12026.0
2015-08-28 12:15:00,86.89,87.03,86.86,86.94,13060.0,80.3347,80.4641,80.3069,80.3809,13060.0
2015-08-28 12:20:00,86.93,86.99,86.87,86.92,14378.0,80.3716,80.4271,80.3162,80.3624,14378.0
2015-08-28 12:25:00,86.92,86.97,86.84,86.88,11740.0,80.3624,80.4086,80.2884,80.3254,11740.0
2015-08-28 12:30:00,86.87,86.92,86.8,86.86,11158.0,80.3162,80.3624,80.2514,80.3069,11158.0
2015-08-28 12:35:00,86.91,86.94,86.87,86.89,10027.0,80.3531,80.3809,80.3162,80.3347,10027.0
2015-08-28 12:40:00,86.92,87.08,86.91,86.95,9550.0,80.3624,80.5103,80.3531,80.3901,9550.0
2015-08-28 12:45:00,86.97,86.97,86.81,86.96,41050.0,80.4086,80.4086,80.2607,80.3994,41050.0
2015-08-28 12:50:00,86.94,87.01,86.91,86.99,12164.0,80.3809,80.4456,80.3531,80.4271,12164.0
2015-08-28 12:55:00,87.0,87.07,86.92,87.02,15007.0,80.4364,80.5011,80.3624,80.4548,15007.0
2015-08-28 13:00:00,87.03,87.03,86.77,86.87,9481.0,80.4641,80.4641,80.2237,80.3162,9481.0
2015-08-28 13:05:00,86.84,87.01,86.84,86.97,14578.0,80.2884,80.4456,80.2884,80.4086,14578.0
2015-08-28 13:10:00,86.94,87.03,86.87,86.91,33031.0,80.3809,80.4641,80.3162,80.3531,33031.0
2015-08-28 13:15:00,86.91,87.17,86.87,87.15,75254.0,80.3531,80.5935,80.3162,80.575,75254.0
2015-08-28 13:20:00,87.12,87.12,86.9,86.95,22170.0,80.5473,80.5473,80.3439,80.3901,22170.0
2015-08-28 13:25:00,86.94,86.98,86.78,86.78,119685.0,80.3809,80.4179,80.2329,80.2329,119685.0
2015-08-28 13:30:00,86.8,86.8,86.63,86.63,35218.0,80.2514,80.2514,80.0943,80.0943,35218.0
2015-08-28 13:35:00,86.63,86.63,86.43,86.46,13564.0,80.0943,80.0943,79.9094,79.9371,13564.0
2015-08-28 13:40:00,86.44,86.65,86.44,86.61,70528.0,79.9186,80.1128,79.9186,80.0758,70528.0
2015-08-28 13:45:00,86.6,86.7,86.53,86.55,28231.0,80.0665,80.159,80.0018,80.0203,28231.0
2015-08-28 13:50:00,86.55,86.71,86.55,86.66,23011.0,80.0203,80.1682,80.0203,80.122,23011.0
2015-08-28 13:55:00,86.64,86.69,86.59,86.62,12909.0,80.1035,80.1497,80.0573,80.085,12909.0
2015-08-28 14:00:00,86.64,86.81,86.64,86.81,72770.0,80.1035,80.2607,80.1035,80.2607,72770.0
2015-08-28 14:05:00,86.81,86.91,86.77,86.81,26128.0,80.2607,80.3531,80.2237,80.2607,26128.0
2015-08-28 14:10:00,86.81,86.81,86.47,86.48,27978.0,80.2607,80.2607,79.9463,79.9556,27978.0
2015-08-28 14:15:00,86.47,86.53,86.35,86.37,22356.0,79.9463,80.0018,79.8354,79.8539,22356.0
2015-08-28 14:20:00,86.41,86.57,86.35,86.37,17000.0,79.8909,80.0388,79.8354,79.8539,17000.0
2015-08-28 14:25:00,86.39,86.5,86.34,86.48,20845.0,79.8724,79.9741,79.8261,79.9556,20845.0
2015-08-28 14:30:00,86.47,86.51,86.29,86.3,15005.0,79.9463,79.9833,79.7799,79.7892,15005.0
2015-08-28 14:35:00,86.26,86.48,86.21,86.48,32983.0,79.7522,79.9556,79.706,79.9556,32983.0
2015-08-28 14:40:00,86.44,86.5,86.35,86.49,99801.0,79.9186,79.9741,79.8354,79.9648,99801.0
2015-08-28 14:45:00,86.48,86.72,86.47,86.51,47942.0,79.9556,80.1775,79.9463,79.9833,47942.0
2015-08-28 14:50:00,86.53,86.57,86.37,86.4,26546.0,80.0018,80.0388,79.8539,79.8816,26546.0
2015-08-28 14:55:00,86.39,86.45,86.35,86.43,40605.0,79.8724,79.9278,79.8354,79.9094,40605.0
2015-08-28 15:00:00,86.45,86.45,86.18,86.32,25110.0,79.9278,79.9278,79.6782,79.8077,25110.0
2015-08-28 15:05:00,86.28,86.39,86.21,86.35,21605.0,79.7707,79.8724,79.706,79.8354,21605.0
2015-08-28 15:10:00,86.34,86.36,86.13,86.17,27542.0,79.8261,79.8446,79.632,79.669,27542.0
2015-08-28 15:15:00,86.17,86.3,86.08,86.17,24586.0,79.669,79.7892,79.5858,79.669,24586.0
2015-08-28 15:20:00,86.17,86.17,85.98,86.06,43042.0,79.669,79.669,79.4933,79.5673,43042.0
2015-08-28 15:25:00,86.06,86.13,85.95,86.07,32788.0,79.5673,79.632,79.4656,79.5765,32788.0
2015-08-28 15:30:00,86.05,86.1,85.96,86.0,32715.0,79.558,79.6043,79.4748,79.5118,32715.0
2015-08-28 15:35:00,86.01,86.03,85.87,85.97,59841.0,79.521,79.5395,79.3916,79.4841,59841.0
2015-08-28 15:40:00,85.95,86.09,85.82,86.01,72904.0,79.4656,79.595,79.3454,79.521,72904.0
2015-08-28 15:45:00,86.0,86.1,85.89,85.97,71861.0,79.5118,79.6043,79.4101,79.4841,71861.0
2015-08-28 15:50:00,85.97,86.28,85.95,86.06,109766.0,79.4841,79.7707,79.4656,79.5673,109766.0
2015-08-28 15:55:00,86.07,86.23,86.04,86.2,177797.0,79.5765,79.7244,79.5488,79.6967,177797.0
2015-08-31 09:30:00,85.46,85.62,85.0,85.47,34129.0,79.0125,79.1605,78.5872,79.0218,34129.0
2015-08-31 09:35:00,85.41,85.66,85.18,85.22,22101.0,78.9663,79.1974,78.7537,78.7906,22101.0
2015-08-31 09:40:00,85.21,85.28,84.96,85.13,61054.0,78.7814,78.8461,78.5503,78.7074,61054.0
2015-08-31 09:45:00,85.14,85.15,84.75,84.76,18749.0,78.7167,78.7259,78.3561,78.3653,18749.0
2015-08-31 09:50:00,84.68,85.04,84.64,85.04,19836.0,78.2914,78.6242,78.2544,78.6242,19836.0
2015-08-31 09:55:00,84.99,85.11,84.78,84.78,16581.0,78.578,78.6889,78.3838,78.3838,16581.0
2015-08-31 10:00:00,84.78,84.85,84.6,84.65,22592.0,78.3838,78.4486,78.2174,78.2636,22592.0
2015-08-31 10:05:00,84.63,84.9,84.59,84.86,10731.0,78.2452,78.4948,78.2082,78.4578,10731.0
2015-08-31 10:10:00,84.84,85.01,84.68,84.73,34623.0,78.4393,78.5965,78.2914,78.3376,34623.0
2015-08-31 10:15:00,84.7,84.7,84.45,84.62,25505.0,78.3099,78.3099,78.0787,78.2359,25505.0
2015-08-31 10:20:00,84.58,84.65,84.5,84.62,47292.0,78.1989,78.2636,78.125,78.2359,47292.0
2015-08-31 10:25:00,84.64,84.79,84.57,84.76,20960.0,78.2544,78.3931,78.1897,78.3653,20960.0
2015-08-31 10:30:00,84.72,84.87,84.66,84.85,36620.0,78.3284,78.467,78.2729,78.4486,36620.0
2015-08-31 10:35:00,84.87,85.04,84.84,85.01,24038.0,78.467,78.6242,78.4393,78.5965,24038.0
2015-08-31 10:40:00,85.0,85.06,84.83,84.93,29606.0,78.5872,78.6427,78.4301,78.5225,29606.0
2015-08-31 10:45:00,84.93,85.05,84.85,84.96,83854.0,78.5225,78.6335,78.4486,78.5503,83854.0
2015-08-31 10:50:00,85.0,85.14,84.94,85.11,34611.0,78.5872,78.7167,78.5318,78.6889,34611.0
2015-08-31 10:55:00,85.09,85.2,84.92,84.97,17774.0,78.6705,78.7722,78.5133,78.5595,17774.0
2015-08-31 11:00:00,84.98,84.98,84.77,84.92,26072.0,78.5687,78.5687,78.3746,78.5133,26072.0
2015-08-31 11:05:00,84.92,85.01,84.68,84.91,72421.0,78.5133,78.5965,78.2914,78.504,72421.0
2015-08-31 11:10:00,84.84,85.03,84.84,85.01,38415.0,78.4393,78.615,78.4393,78.5965,38415.0
2015-08-31 11:15:00,85.03,85.22,85.0,85.03,43041.0,78.615,78.7906,78.5872,78.615,43041.0
2015-08-31 11:20:00,85.07,85.15,85.05,85.15,14235.0,78.652,78.7259,78.6335,78.7259,14235.0
2015-08-31 11:25:00,85.15,85.36,85.09,85.21,22183.0,78.7259,78.9201,78.6705,78.7814,22183.0
2015-08-31 11:30:00,85.21,85.25,85.03,85.06,17868.0,78.7814,78.8184,78.615,78.6427,17868.0
2015-08-31 11:35:00,85.08,85.25,85.03,85.25,12367.0,78.6612,78.8184,78.615,78.8184,12367.0
2015-08-31 11:40:00,85.26,85.54,85.26,85.39,19813.0,78.8276,79.0865,78.8276,78.9478,19813.0
2015-08-31 11:45:00,85.4,85.49,85.21,85.36,34081.0,78.9571,79.0403,78.7814,78.9201,34081.0
2015-08-31 11:50:00,85.36,85.36,85.26,85.28,22910.0,78.9201,78.9201,78.8276,78.8461,22910.0
2015-08-31 11:55:00,85.23,85.31,85.14,85.31,40934.0,78.7999,78.8739,78.7167,78.8739,40934.0
2015-08-31 12:00:00,85.31,85.39,85.26,85.31,32071.0,78.8739,78.9478,78.8276,78.8739,32071.0
2015-08-31 12:05:00,85.34,85.45,85.27,85.34,22103.0,78.9016,79.0033,78.8369,78.9016,22103.0
2015-08-31 12:10:00,85.32,85.4,85.25,85.37,20084.0,78.8831,78.9571,78.8184,78.9293,20084.0
2015-08-31 12:15:00,85.36,85.48,85.34,85.48,23973.0,78.9201,79.031,78.9016,79.031,23973.0
2015-08-31 12:20:00,85.44,85.56,85.43,85.45,20116.0,78.994,79.105,78.9848,79.0033,20116.0
2015-08-31 12:25:00,85.46,85.52,85.44,85.47,22586.0,79.0125,79.068,78.994,79.0218,22586.0
2015-08-31 12:30:00,85.46,85.5,85.41,85.48,41821.0,79.0125,79.0495,78.9663,79.031,41821.0
2015-08-31 12:35:00,85.48,85.54,85.44,85.46,54573.0,79.031,79.0865,78.994,79.0125,54573.0
2015-08-31 12:40:00,85.48,85.57,85.41,85.56,37075.0,79.031,79.1142,78.9663,79.105,37075.0
2015-08-31 12:45:00,85.56,85.68,85.55,85.67,19315.0,79.105,79.2159,79.0957,79.2067,19315.0
2015-08-31 12:50:00,85.67,85.69,85.53,85.61,16952.0,79.2067,79.2252,79.0773,79.1512,16952.0
2015-08-31 12:55:00,85.6,85.64,85.47,85.47,16663.0,79.142,79.179,79.0218,79.0218,16663.0
2015-08-31 13:00:00,85.46,85.59,85.45,85.48,11895.0,79.0125,79.1327,79.0033,79.031,11895.0
2015-08-31 13:05:00,85.47,85.62,85.47,85.57,19783.0,79.0218,79.1605,79.0218,79.1142,19783.0
2015-08-31 13:10:00,85.59,85.61,85.56,85.59,24143.0,79.1327,79.1512,79.105,79.1327,24143.0
2015-08-31 13:15:00,85.58,85.61,85.47,85.47,24497.0,79.1235,79.1512,79.0218,79.0218,24497.0
2015-08-31 13:20:00,85.47,85.49,85.2,85.29,11432.0,79.0218,79.0403,78.7722,78.8554,11432.0
2015-08-31 13:25:00,85.34,85.46,85.34,85.39,15644.0,78.9016,79.0125,78.9016,78.9478,15644.0
2015-08-31 13:30:00,85.4,85.45,85.28,85.3,26106.0,78.9571,79.0033,78.8461,78.8646,26106.0
2015-08-31 13:35:00,85.27,85.36,85.27,85.34,14972.0,78.8369,78.9201,78.8369,78.9016,14972.0
2015-08-31 13:40:00,85.36,85.51,85.33,85.44,13202.0,78.9201,79.0588,78.8923,78.994,13202.0
2015-08-31 13:45:00,85.46,85.47,85.28,85.33,16173.0,79.0125,79.0218,78.8461,78.8923,16173.0
2015-08-31 13:50:00,85.34,85.44,85.29,85.41,16529.0,78.9016,78.994,78.8554,78.9663,16529.0
2015-08-31 13:55:00,85.41,85.48,85.36,85.38,14134.0,78.9663,79.031,78.9201,78.9386,14134.0
2015-08-31 14:00:00,85.42,85.55,85.41,85.42,15090.0,78.9756,79.0957,78.9663,78.9756,15090.0
2015-08-31 14:05:00,85.43,85.45,85.27,85.38,23519.0,78.9848,79.0033,78.8369,78.9386,23519.0
2015-08-31 14:10:00,85.37,85.39,85.23,85.29,37406.0,78.9293,78.9478,78.7999,78.8554,37406.0
2015-08-31 14:15:00,85.3,85.43,85.23,85.31,59251.0,78.8646,78.9848,78.7999,78.8739,59251.0
2015-08-31 14:20:00,85.31,85.56,85.31,85.53,30867.0,78.8739,79.105,78.8739,79.0773,30867.0
2015-08-31 14:25:00,85.53,85.53,85.43,85.49,15864.0,79.0773,79.0773,78.9848,79.0403,15864.0
2015-08-31 14:30:00,85.49,85.53,85.38,85.48,21872.0,79.0403,79.0773,78.9386,79.031,21872.0
2015-08-31 14:35:00,85.46,85.5,85.33,85.35,20780.0,79.0125,79.0495,78.8923,78.9108,20780.0
2015-08-31 14:40:00,85.36,85.5,85.36,85.4,18254.0,78.9201,79.0495,78.9201,78.9571,18254.0
2015-08-31 14:45:00,85.36,85.39,85.24,85.3,18578.0,78.9201,78.9478,78.8091,78.8646,18578.0
2015-08-31 14:50:00,85.28,85.28,85.07,85.07,48189.0,78.8461,78.8461,78.652,78.652,48189.0
2015-08-31 14:55:00,85.05,85.16,84.96,85.16,32802.0,78.6335,78.7352,78.5503,78.7352,32802.0
2015-08-31 15:00:00,85.16,85.35,85.16,85.27,26597.0,78.7352,78.9108,78.7352,78.8369,26597.0
2015-08-31 15:05:00,85.27,85.53,85.27,85.48,29923.0,78.8369,79.0773,78.8369,79.031,29923.0
2015-08-31 15:10:00,85.5,85.51,85.37,85.43,22541.0,79.0495,79.0588,78.9293,78.9848,22541.0
2015-08-31 15:15:00,85.4,85.44,85.32,85.41,65447.0,78.9571,78.994,78.8831,78.9663,65447.0
2015-08-31 15:20:00,85.37,85.47,85.29,85.42,77543.0,78.9293,79.0218,78.8554,78.9756,77543.0
2015-08-31 15:25:00,85.42,85.45,85.33,85.39,53253.0,78.9756,79.0033,78.8923,78.9478,53253.0
2015-08-31 15:30:00,85.39,85.71,85.38,85.7,63247.0,78.9478,79.2437,78.9386,79.2344,63247.0
2015-08-31 15:35:00,85.66,85.67,85.5,85.51,50127.0,79.1974,79.2067,79.0495,79.0588,50127.0
2015-08-31 15:40:00,85.5,85.81,85.5,85.77,52619.0,79.0495,79.3361,79.0495,79.2991,52619.0
2015-08-31 15:45:00,85.76,85.84,85.67,85.72,61545.0,79.2899,79.3639,79.2067,79.2529,61545.0
2015-08-31 15:50:00,85.72,85.96,85.72,85.89,139854.0,79.2529,79.4748,79.2529,79.4101,139854.0
2015-08-31 15:55:00,85.89,85.9,85.64,85.74,224823.0,79.4101,79.4193,79.179,79.2714,224823.0
2015-09-01 09:30:00,83.28,84.17,83.1,83.63,134278.0,76.997,77.8199,76.8306,77.3206,134278.0
2015-09-01 09:35:00,83.48,84.23,83.37,84.1,69617.0,77.1819,77.8753,77.0802,77.7551,69617.0
2015-09-01 09:40:00,84.05,84.1,83.6,84.09,159447.0,77.7089,77.7551,77.2929,77.7459,159447.0
2015-09-01 09:45:00,84.09,84.22,84.0,84.05,58812.0,77.7459,77.8661,77.6627,77.7089,58812.0
2015-09-01 09:50:00,83.97,84.15,83.87,84.09,55351.0,77.6349,77.8014,77.5425,77.7459,55351.0
2015-09-01 09:55:00,84.08,84.14,83.92,84.06,23899.0,77.7366,77.7921,77.5887,77.7182,23899.0
2015-09-01 10:00:00,84.06,84.19,83.83,83.93,22811.0,77.7182,77.8384,77.5055,77.598,22811.0
2015-09-01 10:05:00,83.95,84.06,83.74,84.03,53614.0,77.6165,77.7182,77.4223,77.6904,53614.0
2015-09-01 10:10:00,84.0,84.36,83.97,84.16,65896.0,77.6627,77.9955,77.6349,77.8106,65896.0
2015-09-01 10:15:00,84.16,84.49,84.13,84.3,15034.0,77.8106,78.1157,77.7829,77.9401,15034.0
2015-09-01 10:20:00,84.35,84.41,84.22,84.39,12181.0,77.9863,78.0418,77.8661,78.0233,12181.0
2015-09-01 10:25:00,84.42,84.73,84.41,84.67,20449.0,78.051,78.3376,78.0418,78.2821,20449.0
2015-09-01 10:30:00,84.69,84.78,84.49,84.78,19290.0,78.3006,78.3838,78.1157,78.3838,19290.0
2015-09-01 10:35:00,84.78,85.04,84.77,84.85,21806.0,78.3838,78.6242,78.3746,78.4486,21806.0
2015-09-01 10:40:00,84.86,84.86,84.59,84.73,14846.0,78.4578,78.4578,78.2082,78.3376,14846.0
2015-09-01 10:45:00,84.73,84.76,84.47,84.56,17855.0,78.3376,78.3653,78.0972,78.1804,17855.0
2015-09-01 10:50:00,84.53,84.53,84.27,84.38,20551.0,78.1527,78.1527,77.9123,78.014,20551.0
2015-09-01 10:55:00,84.37,84.64,84.32,84.61,9058.0,78.0048,78.2544,77.9585,78.2267,9058.0
2015-09-01 11:00:00,84.62,84.64,84.35,84.46,34193.0,78.2359,78.2544,77.9863,78.088,34193.0
2015-09-01 11:05:00,84.46,84.66,84.44,84.66,12202.0,78.088,78.2729,78.0695,78.2729,12202.0
2015-09-01 11:10:00,84.63,84.8,84.61,84.75,13111.0,78.2452,78.4023,78.2267,78.3561,13111.0
2015-09-01 11:15:00,84.73,84.91,84.69,84.78,8880.0,78.3376,78.504,78.3006,78.3838,8880.0
2015-09-01 11:20:00,84.75,85.03,84.69,84.96,12697.0,78.3561,78.615,78.3006,78.5503,12697.0
2015-09-01 11:25:00,84.89,84.9,84.74,84.74,11663.0,78.4855,78.4948,78.3469,78.3469,11663.0
2015-09-01 11:30:00,84.83,84.89,84.67,84.83,12521.0,78.4301,78.4855,78.2821,78.4301,12521.0
2015-09-01 11:35:00,84.83,84.87,84.7,84.86,9867.0,78.4301,78.467,78.3099,78.4578,9867.0
2015-09-01 11:40:00,84.81,84.81,84.58,84.62,10702.0,78.4116,78.4116,78.1989,78.2359,10702.0
2015-09-01 11:45:00,84.61,84.84,84.61,84.81,12800.0,78.2267,78.4393,78.2267,78.4116,12800.0
2015-09-01 11:50:00,84.81,84.81,84.6,84.78,8345.0,78.4116,78.4116,78.2174,78.3838,8345.0
2015-09-01 11:55:00,84.79,84.83,84.62,84.65,13902.0,78.3931,78.4301,78.2359,78.2636,13902.0
2015-09-01 12:00:00,84.65,84.75,84.46,84.46,12875.0,78.2636,78.3561,78.088,78.088,12875.0
2015-09-01 12:05:00,84.45,84.45,84.31,84.35,12887.0,78.0787,78.0787,77.9493,77.9863,12887.0
2015-09-01 12:10:00,84.34,84.48,84.24,84.24,25952.0,77.977,78.1065,77.8846,77.8846,25952.0
2015-09-01 12:15:00,84.23,84.42,84.23,84.33,12692.0,77.8753,78.051,77.8753,77.9678,12692.0
2015-09-01 12:20:00,84.35,84.35,84.13,84.18,8885.0,77.9863,77.9863,77.7829,77.8291,8885.0
2015-09-01 12:25:00,84.21,84.21,83.99,84.04,17384.0,77.8568,77.8568,77.6534,77.6997,17384.0
2015-09-01 12:30:00,84.0,84.06,83.87,84.05,19538.0,77.6627,77.7182,77.5425,77.7089,19538.0
2015-09-01 12:35:00,84.08,84.23,84.08,84.22,33410.0,77.7366,77.8753,77.7366,77.8661,33410.0
2015-09-01 12:40:00,84.24,84.5,84.03,84.17,81763.0,77.8846,78.125,77.6904,77.8199,81763.0
2015-09-01 12:45:00,84.16,84.4,84.07,84.3,48328.0,77.8106,78.0325,77.7274,77.9401,48328.0
2015-09-01 12:50:00,84.27,84.3,84.08,84.23,56789.0,77.9123,77.9401,77.7366,77.8753,56789.0
2015-09-01 12:55:00,84.26,84.41,84.24,84.26,87368.0,77.9031,78.0418,77.8846,77.9031,87368.0
2015-09-01 13:00:00,84.26,84.6,84.23,84.56,74645.0,77.9031,78.2174,77.8753,78.1804,74645.0
2015-09-01 13:05:00,84.56,84.56,84.14,84.2,33587.0,78.1804,78.1804,77.7921,77.8476,33587.0
2015-09-01 13:10:00,84.17,84.41,84.15,84.32,162018.0,77.8199,78.0418,77.8014,77.9585,162018.0
2015-09-01 13:15:00,84.33,84.47,84.24,84.42,52725.0,77.9678,78.0972,77.8846,78.051,52725.0
2015-09-01 13:20:00,84.4,84.54,84.32,84.54,23224.0,78.0325,78.1619,77.9585,78.1619,23224.0
2015-09-01 13:25:00,84.49,84.88,84.49,84.82,20781.0,78.1157,78.4763,78.1157,78.4208,20781.0
2015-09-01 13:30:00,84.79,84.97,84.76,84.87,13734.0,78.3931,78.5595,78.3653,78.467,13734.0
2015-09-01 13:35:00,84.88,85.02,84.76,84.78,35200.0,78.4763,78.6057,78.3653,78.3838,35200.0
2015-09-01 13:40:00,84.8,85.05,84.71,85.05,12497.0,78.4023,78.6335,78.3191,78.6335,12497.0
2015-09-01 13:45:00,85.05,85.06,84.94,84.96,22244.0,78.6335,78.6427,78.5318,78.5503,22244.0
2015-09-01 13:50:00,84.99,85.19,84.97,85.13,15065.0,78.578,78.7629,78.5595,78.7074,15065.0
2015-09-01 13:55:00,85.13,85.14,85.05,85.11,17802.0,78.7074,78.7167,78.6335,78.6889,17802.0
2015-09-01 14:00:00,85.11,85.12,84.82,84.93,16477.0,78.6889,78.6982,78.4208,78.5225,16477.0
2015-09-01 14:05:00,84.96,84.97,84.6,84.65,13387.0,78.5503,78.5595,78.2174,78.2636,13387.0
2015-09-01 14:10:00,84.63,84.65,84.47,84.65,18676.0,78.2452,78.2636,78.0972,78.2636,18676.0
2015-09-01 14:15:00,84.6,84.6,84.36,84.41,39100.0,78.2174,78.2174,77.9955,78.0418,39100.0
2015-09-01 14:20:00,84.41,84.69,84.38,84.57,22308.0,78.0418,78.3006,78.014,78.1897,22308.0
2015-09-01 14:25:00,84.59,84.64,84.48,84.53,43227.0,78.2082,78.2544,78.1065,78.1527,43227.0
2015-09-01 14:30:00,84.51,84.81,84.45,84.78,32326.0,78.1342,78.4116,78.0787,78.3838,32326.0
2015-09-01 14:35:00,84.75,84.9,84.67,84.85,21510.0,78.3561,78.4948,78.2821,78.4486,21510.0
2015-09-01 14:40:00,84.88,84.94,84.67,84.72,22615.0,78.4763,78.5318,78.2821,78.3284,22615.0
2015-09-01 14:45:00,84.68,84.84,84.61,84.61,15850.0,78.2914,78.4393,78.2267,78.2267,15850.0
2015-09-01 14:50:00,84.63,84.95,84.61,84.64,20050.0,78.2452,78.541,78.2267,78.2544,20050.0
2015-09-01 14:55:00,84.63,84.81,84.54,84.56,19368.0,78.2452,78.4116,78.1619,78.1804,19368.0
2015-09-01 15:00:00,84.58,84.66,84.36,84.48,45955.0,78.1989,78.2729,77.9955,78.1065,45955.0
2015-09-01 15:05:00,84.48,84.56,84.37,84.49,38105.0,78.1065,78.1804,78.0048,78.1157,38105.0
2015-09-01 15:10:00,84.48,84.67,84.38,84.63,42252.0,78.1065,78.2821,78.014,78.2452,42252.0
2015-09-01 15:15:00,84.58,84.63,84.34,84.36,24688.0,78.1989,78.2452,77.977,77.9955,24688.0
2015-09-01 15:20:00,84.36,84.48,84.27,84.35,31339.0,77.9955,78.1065,77.9123,77.9863,31339.0
2015-09-01 15:25:00,84.37,84.44,84.06,84.11,34947.0,78.0048,78.0695,77.7182,77.7644,34947.0
2015-09-01 15:30:00,84.11,84.26,84.06,84.16,33555.0,77.7644,77.9031,77.7182,77.8106,33555.0
2015-09-01 15:35:00,84.18,84.18,83.92,84.02,48145.0,77.8291,77.8291,77.5887,77.6812,48145.0
2015-09-01 15:40:00,84.0,84.0,83.63,83.88,119959.0,77.6627,77.6627,77.3206,77.5517,119959.0
2015-09-01 15:45:00,83.89,84.15,83.84,84.12,97097.0,77.561,77.8014,77.5148,77.7736,97097.0
2015-09-01 15:50:00,84.08,84.2,83.59,84.11,264135.0,77.7366,77.8476,77.2836,77.7644,264135.0
2015-09-01 15:55:00,84.1,84.45,83.99,84.1,231383.0,77.7551,78.0787,77.6534,77.7551,231383.0
2015-09-02 09:30:00,85.69,85.96,84.91,85.34,58549.0,79.2252,79.4748,78.504,78.9016,58549.0
2015-09-02 09:35:00,85.28,85.46,84.93,85.31,56423.0,78.8461,79.0125,78.5225,78.8739,56423.0
2015-09-02 09:40:00,85.42,85.48,84.9,84.9,53253.0,78.9756,79.031,78.4948,78.4948,53253.0
2015-09-02 09:45:00,84.95,85.09,84.84,85.08,21447.0,78.541,78.6705,78.4393,78.6612,21447.0
2015-09-02 09:50:00,85.02,85.07,84.83,84.9,66456.0,78.6057,78.652,78.4301,78.4948,66456.0
2015-09-02 09:55:00,84.93,84.93,84.68,84.83,17314.0,78.5225,78.5225,78.2914,78.4301,17314.0
2015-09-02 10:00:00,84.77,85.04,84.71,84.71,39071.0,78.3746,78.6242,78.3191,78.3191,39071.0
2015-09-02 10:05:00,84.76,85.12,84.76,85.08,30009.0,78.3653,78.6982,78.3653,78.6612,30009.0
2015-09-02 10:10:00,85.1,85.15,84.81,85.1,17353.0,78.6797,78.7259,78.4116,78.6797,17353.0
2015-09-02 10:15:00,85.11,85.11,84.57,84.57,24666.0,78.6889,78.6889,78.1897,78.1897,24666.0
2015-09-02 10:20:00,84.53,84.78,84.53,84.78,16477.0,78.1527,78.3838,78.1527,78.3838,16477.0
2015-09-02 10:25:00,84.78,84.87,84.47,84.51,24168.0,78.3838,78.467,78.0972,78.1342,24168.0
2015-09-02 10:30:00,84.5,84.5,84.23,84.34,30437.0,78.125,78.125,77.8753,77.977,30437.0
2015-09-02 10:35:00,84.35,84.41,84.19,84.19,30266.0,77.9863,78.0418,77.8384,77.8384,30266.0
2015-09-02 10:40:00,84.19,84.4,84.18,84.26,19389.0,77.8384,78.0325,77.8291,77.9031,19389.0
2015-09-02 10:45:00,84.25,84.32,84.11,84.2,20888.0,77.8938,77.9585,77.7644,77.8476,20888.0
2015-09-02 10:50:00,84.2,84.42,84.19,84.39,46636.0,77.8476,78.051,77.8384,78.0233,46636.0
2015-09-02 10:55:00,84.38,84.62,84.37,84.62,25123.0,78.014,78.2359,78.0048,78.2359,25123.0
2015-09-02 11:00:00,84.62,84.7,84.49,84.49,18429.0,78.2359,78.3099,78.1157,78.1157,18429.0
2015-09-02 11:05:00,84.49,84.87,84.42,84.87,112951.0,78.1157,78.467,78.051,78.467,112951.0
2015-09-02 11:10:00,84.88,85.02,84.74,85.02,79076.0,78.4763,78.6057,78.3469,78.6057,79076.0
2015-09-02 11:15:00,85.0,85.25,84.84,85.08,54240.0,78.5872,78.8184,78.4393,78.6612,54240.0
2015-09-02 11:20:00,85.07,85.2,84.95,85.1,28489.0,78.652,78.7722,78.541,78.6797,28489.0
2015-09-02 11:25:00,85.1,85.13,85.01,85.06,14562.0,78.6797,78.7074,78.5965,78.6427,14562.0
2015-09-02 11:30:00,85.11,85.14,84.92,84.92,27602.0,78.6889,78.7167,78.5133,78.5133,27602.0
2015-09-02 11:35:00,84.87,84.96,84.83,84.84,9534.0,78.467,78.5503,78.4301,78.4393,9534.0
2015-09-02 11:40:00,84.81,85.02,84.77,84.94,11304.0,78.4116,78.6057,78.3746,78.5318,11304.0
2015-09-02 11:45:00,84.94,84.96,84.74,84.78,13817.0,78.5318,78.5503,78.3469,78.3838,13817.0
2015-09-02 11:50:00,84.76,84.76,84.54,84.64,15023.0,78.3653,78.3653,78.1619,78.2544,15023.0
2015-09-02 11:55:00,84.6,84.67,84.55,84.64,13103.0,78.2174,78.2821,78.1712,78.2544,13103.0
2015-09-02 12:00:00,84.63,84.63,84.51,84.55,8900.0,78.2452,78.2452,78.1342,78.1712,8900.0
2015-09-02 12:05:00,84.53,84.53,84.33,84.37,15661.0,78.1527,78.1527,77.9678,78.0048,15661.0
2015-09-02 12:10:00,84.38,84.4,84.13,84.25,16920.0,78.014,78.0325,77.7829,77.8938,16920.0
2015-09-02 12:15:00,84.23,84.23,84.05,84.11,17923.0,77.8753,77.8753,77.7089,77.7644,17923.0
2015-09-02 12:20:00,84.13,84.34,84.09,84.34,12655.0,77.7829,77.977,77.7459,77.977,12655.0
2015-09-02 12:25:00,84.38,84.49,84.37,84.4,11203.0,78.014,78.1157,78.0048,78.0325,11203.0
2015-09-02 12:30:00,84.38,84.45,84.34,84.41,8720.0,78.014,78.0787,77.977,78.0418,8720.0
2015-09-02 12:35:00,84.37,84.53,84.36,84.48,22837.0,78.0048,78.1527,77.9955,78.1065,22837.0
2015-09-02 12:40:00,84.47,84.52,84.41,84.48,18666.0,78.0972,78.1435,78.0418,78.1065,18666.0
2015-09-02 12:45:00,84.48,84.7,84.45,84.7,7631.0,78.1065,78.3099,78.0787,78.3099,7631.0
2015-09-02 12:50:00,84.66,84.69,84.53,84.57,7218.0,78.2729,78.3006,78.1527,78.1897,7218.0
2015-09-02 12:55:00,84.57,84.89,84.57,84.83,7437.0,78.1897,78.4855,78.1897,78.4301,7437.0
2015-09-02 13:00:00,84.85,84.88,84.72,84.77,8604.0,78.4486,78.4763,78.3284,78.3746,8604.0
2015-09-02 13:05:00,84.77,84.82,84.71,84.79,7950.0,78.3746,78.4208,78.3191,78.3931,7950.0
2015-09-02 13:10:00,84.84,84.96,84.83,84.94,8124.0,78.4393,78.5503,78.4301,78.5318,8124.0
2015-09-02 13:15:00,84.91,84.92,84.81,84.85,8114.0,78.504,78.5133,78.4116,78.4486,8114.0
2015-09-02 13:20:00,84.83,85.03,84.8,84.96,5313.0,78.4301,78.615,78.4023,78.5503,5313.0
2015-09-02 13:25:00,84.96,85.06,84.93,85.03,19676.0,78.5503,78.6427,78.5225,78.615,19676.0
2015-09-02 13:30:00,85.04,85.09,85.0,85.01,13641.0,78.6242,78.6705,78.5872,78.5965,13641.0
2015-09-02 13:35:00,85.04,85.05,84.91,84.96,10883.0,78.6242,78.6335,78.504,78.5503,10883.0
2015-09-02 13:40:00,84.98,85.08,84.97,85.03,6500.0,78.5687,78.6612,78.5595,78.615,6500.0
2015-09-02 13:45:00,85.05,85.1,84.95,84.98,13544.0,78.6335,78.6797,78.541,78.5687,13544.0
2015-09-02 13:50:00,84.95,84.99,84.87,84.99,15769.0,78.541,78.578,78.467,78.578,15769.0
2015-09-02 13:55:00,84.93,85.09,84.93,85.05,13450.0,78.5225,78.6705,78.5225,78.6335,13450.0
2015-09-02 14:00:00,85.05,85.22,84.93,85.07,18131.0,78.6335,78.7906,78.5225,78.652,18131.0
2015-09-02 14:05:00,85.08,85.24,85.07,85.14,18308.0,78.6612,78.8091,78.652,78.7167,18308.0
2015-09-02 14:10:00,85.17,85.4,85.17,85.31,26641.0,78.7444,78.9571,78.7444,78.8739,26641.0
2015-09-02 14:15:00,85.3,85.42,85.27,85.39,41728.0,78.8646,78.9756,78.8369,78.9478,41728.0
2015-09-02 14:20:00,85.38,85.47,85.3,85.43,38691.0,78.9386,79.0218,78.8646,78.9848,38691.0
2015-09-02 14:25:00,85.44,85.52,85.32,85.42,32344.0,78.994,79.068,78.8831,78.9756,32344.0
2015-09-02 14:30:00,85.41,85.42,85.17,85.29,45859.0,78.9663,78.9756,78.7444,78.8554,45859.0
2015-09-02 14:35:00,85.32,85.32,85.22,85.25,34397.0,78.8831,78.8831,78.7906,78.8184,34397.0
2015-09-02 14:40:00,85.28,85.38,85.17,85.21,28183.0,78.8461,78.9386,78.7444,78.7814,28183.0
2015-09-02 14:45:00,85.2,85.3,85.11,85.28,21102.0,78.7722,78.8646,78.6889,78.8461,21102.0
2015-09-02 14:50:00,85.29,85.45,85.27,85.44,16838.0,78.8554,79.0033,78.8369,78.994,16838.0
2015-09-02 14:55:00,85.39,85.5,85.32,85.48,22528.0,78.9478,79.0495,78.8831,79.031,22528.0
2015-09-02 15:00:00,85.48,85.62,85.43,85.55,17824.0,79.031,79.1605,78.9848,79.0957,17824.0
2015-09-02 15:05:00,85.55,85.62,85.4,85.44,19589.0,79.0957,79.1605,78.9571,78.994,19589.0
2015-09-02 15:10:00,85.43,85.49,85.25,85.25,18921.0,78.9848,79.0403,78.8184,78.8184,18921.0
2015-09-02 15:15:00,85.27,85.3,85.08,85.19,28030.0,78.8369,78.8646,78.6612,78.7629,28030.0
2015-09-02 15:20:00,85.19,85.22,85.02,85.07,30430.0,78.7629,78.7906,78.6057,78.652,30430.0
2015-09-02 15:25:00,85.1,85.35,85.1,85.32,30274.0,78.6797,78.9108,78.6797,78.8831,30274.0
2015-09-02 15:30:00,85.33,85.41,85.28,85.34,40804.0,78.8923,78.9663,78.8461,78.9016,40804.0
2015-09-02 15:35:00,85.35,85.57,85.35,85.48,40639.0,78.9108,79.1142,78.9108,79.031,40639.0
2015-09-02 15:40:00,85.46,85.56,85.44,85.5,37932.0,79.0125,79.105,78.994,79.0495,37932.0
2015-09-02 15:45:00,85.49,85.6,85.42,85.48,52286.0,79.0403,79.142,78.9756,79.031,52286.0
2015-09-02 15:50:00,85.49,85.63,85.46,85.58,61659.0,79.0403,79.1697,79.0125,79.1235,61659.0
2015-09-02 15:55:00,85.57,85.91,85.54,85.83,164379.0,79.1142,79.4286,79.0865,79.3546,164379.0
2015-09-03 09:30:00,85.88,86.23,85.48,86.12,55558.0,79.4008,79.7244,79.031,79.6227,55558.0
2015-09-03 09:35:00,86.19,86.65,86.07,86.63,25706.0,79.6875,80.1128,79.5765,80.0943,25706.0
2015-09-03 09:40:00,86.63,86.94,86.59,86.61,21744.0,80.0943,80.3809,80.0573,80.0758,21744.0
2015-09-03 09:45:00,86.61,86.86,86.61,86.7,33569.0,80.0758,80.3069,80.0758,80.159,33569.0
2015-09-03 09:50:00,86.75,86.97,86.73,86.83,31373.0,80.2052,80.4086,80.1867,80.2792,31373.0
2015-09-03 09:55:00,86.84,86.93,86.78,86.9,47687.0,80.2884,80.3716,80.2329,80.3439,47687.0
2015-09-03 10:00:00,86.9,86.96,86.71,86.83,22780.0,80.3439,80.3994,80.1682,80.2792,22780.0
2015-09-03 10:05:00,86.85,86.92,86.77,86.91,25916.0,80.2977,80.3624,80.2237,80.3531,25916.0
2015-09-03 10:10:00,86.88,86.94,86.73,86.79,26990.0,80.3254,80.3809,80.1867,80.2422,26990.0
2015-09-03 10:15:00,86.84,86.85,86.69,86.75,24899.0,80.2884,80.2977,80.1497,80.2052,24899.0
2015-09-03 10:20:00,86.82,86.85,86.7,86.77,42920.0,80.2699,80.2977,80.159,80.2237,42920.0
2015-09-03 10:25:00,86.79,86.84,86.72,86.8,26875.0,80.2422,80.2884,80.1775,80.2514,26875.0
2015-09-03 10:30:00,86.8,86.85,86.63,86.63,31453.0,80.2514,80.2977,80.0943,80.0943,31453.0
2015-09-03 10:35:00,86.63,86.73,86.61,86.63,14723.0,80.0943,80.1867,80.0758,80.0943,14723.0
2015-09-03 10:40:00,86.65,86.7,86.57,86.59,17983.0,80.1128,80.159,80.0388,80.0573,17983.0
2015-09-03 10:45:00,86.59,86.62,86.38,86.54,29780.0,80.0573,80.085,79.8631,80.0111,29780.0
2015-09-03 10:50:00,86.53,86.81,86.5,86.65,18911.0,80.0018,80.2607,79.9741,80.1128,18911.0
2015-09-03 10:55:00,86.67,86.79,86.61,86.75,12683.0,80.1312,80.2422,80.0758,80.2052,12683.0
2015-09-03 11:00:00,86.76,86.77,86.53,86.67,26829.0,80.2145,80.2237,80.0018,80.1312,26829.0
2015-09-03 11:05:00,86.62,86.67,86.49,86.58,32935.0,80.085,80.1312,79.9648,80.048,32935.0
2015-09-03 11:10:00,86.56,86.61,86.4,86.44,20698.0,80.0295,80.0758,79.8816,79.9186,20698.0
2015-09-03 11:15:00,86.46,86.46,86.29,86.38,14626.0,79.9371,79.9371,79.7799,79.8631,14626.0
2015-09-03 11:20:00,86.39,86.39,86.2,86.2,68792.0,79.8724,79.8724,79.6967,79.6967,68792.0
2015-09-03 11:25:00,86.24,86.28,86.08,86.08,17180.0,79.7337,79.7707,79.5858,79.5858,17180.0
2015-09-03 11:30:00,86.13,86.14,86.02,86.02,21867.0,79.632,79.6412,79.5303,79.5303,21867.0
2015-09-03 11:35:00,86.04,86.11,85.91,85.93,29165.0,79.5488,79.6135,79.4286,79.4471,29165.0
2015-09-03 11:40:00,85.94,86.35,85.91,86.3,114091.0,79.4563,79.8354,79.4286,79.7892,114091.0
2015-09-03 11:45:00,86.31,86.33,86.05,86.08,44225.0,79.7984,79.8169,79.558,79.5858,44225.0
2015-09-03 11:50:00,86.11,86.12,85.96,86.03,10363.0,79.6135,79.6227,79.4748,79.5395,10363.0
2015-09-03 11:55:00,86.03,86.09,86.01,86.07,16053.0,79.5395,79.595,79.521,79.5765,16053.0
2015-09-03 12:00:00,86.04,86.09,85.96,86.05,22793.0,79.5488,79.595,79.4748,79.558,22793.0
2015-09-03 12:05:00,86.06,86.1,85.96,86.02,25064.0,79.5673,79.6043,79.4748,79.5303,25064.0
2015-09-03 12:10:00,86.01,86.05,85.99,86.03,11112.0,79.521,79.558,79.5026,79.5395,11112.0
2015-09-03 12:15:00,86.06,86.15,86.06,86.11,18071.0,79.5673,79.6505,79.5673,79.6135,18071.0
2015-09-03 12:20:00,86.12,86.18,86.11,86.14,7913.0,79.6227,79.6782,79.6135,79.6412,7913.0
2015-09-03 12:25:00,86.16,86.16,86.11,86.12,8769.0,79.6597,79.6597,79.6135,79.6227,8769.0
2015-09-03 12:30:00,86.13,86.18,85.97,85.99,28621.0,79.632,79.6782,79.4841,79.5026,28621.0
2015-09-03 12:35:00,85.97,86.02,85.91,85.95,24704.0,79.4841,79.5303,79.4286,79.4656,24704.0
2015-09-03 12:40:00,85.94,86.14,85.83,86.13,79285.0,79.4563,79.6412,79.3546,79.632,79285.0
2015-09-03 12:45:00,86.12,86.33,86.12,86.25,77132.0,79.6227,79.8169,79.6227,79.7429,77132.0
2015-09-03 12:50:00,86.28,86.3,86.19,86.27,52946.0,79.7707,79.7892,79.6875,79.7614,52946.0
2015-09-03 12:55:00,86.27,86.36,86.22,86.33,16213.0,79.7614,79.8446,79.7152,79.8169,16213.0
2015-09-03 13:00:00,86.33,86.35,86.25,86.28,13957.0,79.8169,79.8354,79.7429,79.7707,13957.0
2015-09-03 13:05:00,86.27,86.27,85.85,85.87,17977.0,79.7614,79.7614,79.3731,79.3916,17977.0
2015-09-03 13:10:00,85.9,86.09,85.77,86.09,38812.0,79.4193,79.595,79.2991,79.595,38812.0
2015-09-03 13:15:00,86.07,86.25,85.97,86.21,43460.0,79.5765,79.7429,79.4841,79.706,43460.0
2015-09-03 13:20:00,86.2,86.29,86.18,86.28,17631.0,79.6967,79.7799,79.6782,79.7707,17631.0
2015-09-03 13:25:00,86.26,86.39,86.26,86.37,10305.0,79.7522,79.8724,79.7522,79.8539,10305.0
2015-09-03 13:30:00,86.35,86.36,86.22,86.34,18733.0,79.8354,79.8446,79.7152,79.8261,18733.0
2015-09-03 13:35:00,86.36,86.36,86.21,86.3,14577.0,79.8446,79.8446,79.706,79.7892,14577.0
2015-09-03 13:40:00,86.29,86.3,86.18,86.26,29994.0,79.7799,79.7892,79.6782,79.7522,29994.0
2015-09-03 13:45:00,86.28,86.35,86.23,86.35,10819.0,79.7707,79.8354,79.7244,79.8354,10819.0
2015-09-03 13:50:00,86.32,86.32,86.18,86.3,21470.0,79.8077,79.8077,79.6782,79.7892,21470.0
2015-09-03 13:55:00,86.29,86.3,86.2,86.21,40339.0,79.7799,79.7892,79.6967,79.706,40339.0
2015-09-03 14:00:00,86.21,86.26,86.04,86.16,58320.0,79.706,79.7522,79.5488,79.6597,58320.0
2015-09-03 14:05:00,86.16,86.25,86.05,86.11,55727.0,79.6597,79.7429,79.558,79.6135,55727.0
2015-09-03 14:10:00,86.13,86.24,86.06,86.24,82646.0,79.632,79.7337,79.5673,79.7337,82646.0
2015-09-03 14:15:00,86.22,86.33,86.21,86.3,44701.0,79.7152,79.8169,79.706,79.7892,44701.0
2015-09-03 14:20:00,86.28,86.31,86.15,86.24,45773.0,79.7707,79.7984,79.6505,79.7337,45773.0
2015-09-03 14:25:00,86.24,86.35,86.24,86.33,21556.0,79.7337,79.8354,79.7337,79.8169,21556.0
2015-09-03 14:30:00,86.34,86.38,86.28,86.31,18728.0,79.8261,79.8631,79.7707,79.7984,18728.0
2015-09-03 14:35:00,86.32,86.38,86.25,86.36,44287.0,79.8077,79.8631,79.7429,79.8446,44287.0
2015-09-03 14:40:00,86.36,86.44,86.21,86.43,31842.0,79.8446,79.9186,79.706,79.9094,31842.0
2015-09-03 14:45:00,86.42,86.42,86.34,86.39,13140.0,79.9001,79.9001,79.8261,79.8724,13140.0
2015-09-03 14:50:00,86.38,86.42,86.31,86.35,12438.0,79.8631,79.9001,79.7984,79.8354,12438.0
2015-09-03 14:55:00,86.37,86.39,86.14,86.25,22191.0,79.8539,79.8724,79.6412,79.7429,22191.0
2015-09-03 15:00:00,86.25,86.35,86.25,86.29,22082.0,79.7429,79.8354,79.7429,79.7799,22082.0
2015-09-03 15:05:00,86.31,86.32,86.06,86.06,28124.0,79.7984,79.8077,79.5673,79.5673,28124.0
2015-09-03 15:10:00,86.1,86.33,86.1,86.33,22806.0,79.6043,79.8169,79.6043,79.8169,22806.0
2015-09-03 15:15:00,86.29,86.35,86.19,86.22,24149.0,79.7799,79.8354,79.6875,79.7152,24149.0
2015-09-03 15:20:00,86.23,86.31,86.11,86.14,25961.0,79.7244,79.7984,79.6135,79.6412,25961.0
2015-09-03 15:25:00,86.15,86.16,85.97,85.99,26162.0,79.6505,79.6597,79.4841,79.5026,26162.0
2015-09-03 15:30:00,85.97,86.0,85.84,85.94,30615.0,79.4841,79.5118,79.3639,79.4563,30615.0
2015-09-03 15:35:00,85.94,85.99,85.7,85.8,37114.0,79.4563,79.5026,79.2344,79.3269,37114.0
2015-09-03 15:40:00,85.77,85.96,85.69,85.78,41852.0,79.2991,79.4748,79.2252,79.3084,41852.0
2015-09-03 15:45:00,85.82,86.06,85.8,85.92,38671.0,79.3454,79.5673,79.3269,79.4378,38671.0
2015-09-03 15:50:00,85.9,86.05,85.86,86.01,57160.0,79.4193,79.558,79.3824,79.521,57160.0
2015-09-03 15:55:00,86.01,86.12,85.88,86.11,205344.0,79.521,79.6227,79.4008,79.6135,205344.0
2015-09-04 09:30:00,84.62,84.83,84.11,84.78,50101.0,78.2359,78.4301,77.7644,78.3838,50101.0
2015-09-04 09:35:00,84.82,85.05,84.74,84.86,19179.0,78.4208,78.6335,78.3469,78.4578,19179.0
2015-09-04 09:40:00,84.75,85.09,84.72,85.0,61098.0,78.3561,78.6705,78.3284,78.5872,61098.0
2015-09-04 09:45:00,85.07,85.08,84.74,84.75,16148.0,78.652,78.6612,78.3469,78.3561,16148.0
2015-09-04 09:50:00,84.73,84.74,84.52,84.74,41954.0,78.3376,78.3469,78.1435,78.3469,41954.0
2015-09-04 09:55:00,84.74,85.09,84.62,84.92,79190.0,78.3469,78.6705,78.2359,78.5133,79190.0
2015-09-04 10:00:00,84.91,85.01,84.72,85.0,46648.0,78.504,78.5965,78.3284,78.5872,46648.0
2015-09-04 10:05:00,84.98,85.12,84.88,85.07,39818.0,78.5687,78.6982,78.4763,78.652,39818.0
2015-09-04 10:10:00,85.05,85.16,84.99,85.16,20262.0,78.6335,78.7352,78.578,78.7352,20262.0
2015-09-04 10:15:00,85.1,85.27,84.93,85.08,17447.0,78.6797,78.8369,78.5225,78.6612,17447.0
2015-09-04 10:20:00,85.1,85.28,85.05,85.2,13555.0,78.6797,78.8461,78.6335,78.7722,13555.0
2015-09-04 10:25:00,85.2,85.42,85.1,85.42,22745.0,78.7722,78.9756,78.6797,78.9756,22745.0
2015-09-04 10:30:00,85.4,85.58,85.38,85.5,11854.0,78.9571,79.1235,78.9386,79.0495,11854.0
2015-09-04 10:35:00,85.53,85.55,85.31,85.55,18726.0,79.0773,79.0957,78.8739,79.0957,18726.0
2015-09-04 10:40:00,85.51,85.56,85.29,85.39,13030.0,79.0588,79.105,78.8554,78.9478,13030.0
2015-09-04 10:45:00,85.37,85.61,85.35,85.46,44352.0,78.9293,79.1512,78.9108,79.0125,44352.0
2015-09-04 10:50:00,85.47,85.68,85.45,85.67,18764.0,79.0218,79.2159,79.0033,79.2067,18764.0
2015-09-04 10:55:00,85.65,85.68,85.52,85.6,14403.0,79.1882,79.2159,79.068,79.142,14403.0
2015-09-04 11:00:00,85.62,85.68,85.5,85.5,15069.0,79.1605,79.2159,79.0495,79.0495,15069.0
2015-09-04 11:05:00,85.53,85.58,85.47,85.5,28320.0,79.0773,79.1235,79.0218,79.0495,28320.0
2015-09-04 11:10:00,85.52,85.62,85.46,85.61,23515.0,79.068,79.1605,79.0125,79.1512,23515.0
2015-09-04 11:15:00,85.58,85.7,85.56,85.7,8250.0,79.1235,79.2344,79.105,79.2344,8250.0
2015-09-04 11:20:00,85.65,85.67,85.54,85.64,14850.0,79.1882,79.2067,79.0865,79.179,14850.0
2015-09-04 11:25:00,85.65,85.7,85.53,85.6,9228.0,79.1882,79.2344,79.0773,79.142,9228.0
2015-09-04 11:30:00,85.6,85.6,85.5,85.54,21345.0,79.142,79.142,79.0495,79.0865,21345.0
2015-09-04 11:35:00,85.52,85.58,85.5,85.5,17332.0,79.068,79.1235,79.0495,79.0495,17332.0
2015-09-04 11:40:00,85.52,85.64,85.52,85.62,9959.0,79.068,79.179,79.068,79.1605,9959.0
2015-09-04 11:45:00,85.61,85.65,85.55,85.63,8719.0,79.1512,79.1882,79.0957,79.1697,8719.0
2015-09-04 11:50:00,85.66,85.68,85.52,85.52,8691.0,79.1974,79.2159,79.068,79.068,8691.0
2015-09-04 11:55:00,85.52,85.58,85.47,85.53,12677.0,79.068,79.1235,79.0218,79.0773,12677.0
2015-09-04 12:00:00,85.55,85.55,85.48,85.52,16197.0,79.0957,79.0957,79.031,79.068,16197.0
2015-09-04 12:05:00,85.5,85.59,85.5,85.56,11514.0,79.0495,79.1327,79.0495,79.105,11514.0
2015-09-04 12:10:00,85.53,85.54,85.46,85.51,16960.0,79.0773,79.0865,79.0125,79.0588,16960.0
2015-09-04 12:15:00,85.5,85.55,85.47,85.53,15601.0,79.0495,79.0957,79.0218,79.0773,15601.0
2015-09-04 12:20:00,85.5,85.5,85.29,85.29,6707.0,79.0495,79.0495,78.8554,78.8554,6707.0
2015-09-04 12:25:00,85.29,85.29,85.16,85.22,147138.0,78.8554,78.8554,78.7352,78.7906,147138.0
2015-09-04 12:30:00,85.18,85.25,85.16,85.25,36147.0,78.7537,78.8184,78.7352,78.8184,36147.0
2015-09-04 12:35:00,85.21,85.3,85.17,85.3,59348.0,78.7814,78.8646,78.7444,78.8646,59348.0
2015-09-04 12:40:00,85.28,85.28,85.13,85.24,7515.0,78.8461,78.8461,78.7074,78.8091,7515.0
2015-09-04 12:45:00,85.2,85.34,85.16,85.32,10766.0,78.7722,78.9016,78.7352,78.8831,10766.0
2015-09-04 12:50:00,85.32,85.38,85.29,85.3,8205.0,78.8831,78.9386,78.8554,78.8646,8205.0
2015-09-04 12:55:00,85.25,85.27,85.09,85.16,12680.0,78.8184,78.8369,78.6705,78.7352,12680.0
2015-09-04 13:00:00,85.16,85.16,85.0,85.05,12841.0,78.7352,78.7352,78.5872,78.6335,12841.0
2015-09-04 13:05:00,85.03,85.18,85.03,85.16,14285.0,78.615,78.7537,78.615,78.7352,14285.0
2015-09-04 13:10:00,85.16,85.24,85.12,85.14,16231.0,78.7352,78.8091,78.6982,78.7167,16231.0
2015-09-04 13:15:00,85.15,85.24,85.13,85.14,14317.0,78.7259,78.8091,78.7074,78.7167,14317.0
2015-09-04 13:20:00,85.14,85.18,84.92,85.04,29669.0,78.7167,78.7537,78.5133,78.6242,29669.0
2015-09-04 13:25:00,85.02,85.23,84.97,85.22,30292.0,78.6057,78.7999,78.5595,78.7906,30292.0
2015-09-04 13:30:00,85.2,85.34,85.15,85.34,12267.0,78.7722,78.9016,78.7259,78.9016,12267.0
2015-09-04 13:35:00,85.31,85.38,85.23,85.36,20152.0,78.8739,78.9386,78.7999,78.9201,20152.0
2015-09-04 13:40:00,85.26,85.35,85.21,85.28,49117.0,78.8276,78.9108,78.7814,78.8461,49117.0
2015-09-04 13:45:00,85.23,85.52,85.22,85.47,73062.0,78.7999,79.068,78.7906,79.0218,73062.0
2015-09-04 13:50:00,85.44,85.52,85.4,85.46,29060.0,78.994,79.068,78.9571,79.0125,29060.0
2015-09-04 13:55:00,85.47,85.52,85.36,85.44,58607.0,79.0218,79.068,78.9201,78.994,58607.0
2015-09-04 14:00:00,85.44,85.49,85.34,85.42,70803.0,78.994,79.0403,78.9016,78.9756,70803.0
2015-09-04 14:05:00,85.42,85.43,85.25,85.28,64200.0,78.9756,78.9848,78.8184,78.8461,64200.0
2015-09-04 14:10:00,85.26,85.35,85.24,85.34,24798.0,78.8276,78.9108,78.8091,78.9016,24798.0
2015-09-04 14:15:00,85.34,85.34,85.13,85.13,10449.0,78.9016,78.9016,78.7074,78.7074,10449.0
2015-09-04 14:20:00,85.1,85.14,84.93,85.04,22420.0,78.6797,78.7167,78.5225,78.6242,22420.0
2015-09-04 14:25:00,85.04,85.23,84.99,85.17,43786.0,78.6242,78.7999,78.578,78.7444,43786.0
2015-09-04 14:30:00,85.2,85.23,85.15,85.2,20913.0,78.7722,78.7999,78.7259,78.7722,20913.0
2015-09-04 14:35:00,85.2,85.2,84.94,84.95,25474.0,78.7722,78.7722,78.5318,78.541,25474.0
2015-09-04 14:40:00,84.96,85.07,84.9,85.07,90328.0,78.5503,78.652,78.4948,78.652,90328.0
2015-09-04 14:45:00,85.05,85.21,84.97,85.12,39154.0,78.6335,78.7814,78.5595,78.6982,39154.0
2015-09-04 14:50:00,85.12,85.17,85.03,85.04,13013.0,78.6982,78.7444,78.615,78.6242,13013.0
2015-09-04 14:55:00,85.03,85.11,84.96,85.1,17909.0,78.615,78.6889,78.5503,78.6797,17909.0
2015-09-04 15:00:00,85.16,85.21,85.06,85.15,17468.0,78.7352,78.7814,78.6427,78.7259,17468.0
2015-09-04 15:05:00,85.16,85.45,85.15,85.35,68385.0,78.7352,79.0033,78.7259,78.9108,68385.0
2015-09-04 15:10:00,85.35,85.46,85.19,85.39,87276.0,78.9108,79.0125,78.7629,78.9478,87276.0
2015-09-04 15:15:00,85.4,85.5,85.33,85.47,69326.0,78.9571,79.0495,78.8923,79.0218,69326.0
2015-09-04 15:20:00,85.47,85.52,85.37,85.47,62405.0,79.0218,79.068,78.9293,79.0218,62405.0
2015-09-04 15:25:00,85.47,85.6,85.45,85.6,46157.0,79.0218,79.142,79.0033,79.142,46157.0
2015-09-04 15:30:00,85.61,85.75,85.5,85.63,33022.0,79.1512,79.2807,79.0495,79.1697,33022.0
2015-09-04 15:35:00,85.63,85.72,85.54,85.56,37692.0,79.1697,79.2529,79.0865,79.105,37692.0
2015-09-04 15:40:00,85.52,85.7,85.52,85.56,31215.0,79.068,79.2344,79.068,79.105,31215.0
2015-09-04 15:45:00,85.59,85.82,85.57,85.75,32229.0,79.1327,79.3454,79.1142,79.2807,32229.0
2015-09-04 15:50:00,85.59,85.75,85.39,85.5,115251.0,79.1327,79.2807,78.9478,79.0495,115251.0
2015-09-04 15:55:00,85.51,85.6,85.12,85.13,220433.0,79.0588,79.142,78.6982,78.7074,220433.0
2015-09-08 09:30:00,86.64,86.88,85.51,86.69,31164.0,80.1035,80.3254,79.0588,80.1497,31164.0
2015-09-08 09:35:00,86.8,87.2,86.69,87.1,61818.0,80.2514,80.6213,80.1497,80.5288,61818.0
2015-09-08 09:40:00,87.1,87.34,87.04,87.29,19609.0,80.5288,80.7507,80.4733,80.7045,19609.0
2015-09-08 09:45:00,87.25,87.35,87.18,87.3,37709.0,80.6675,80.7599,80.6028,80.7137,37709.0
2015-09-08 09:50:00,87.33,87.47,87.27,87.27,19651.0,80.7415,80.8709,80.686,80.686,19651.0
2015-09-08 09:55:00,87.27,87.29,86.92,86.97,16222.0,80.686,80.7045,80.3624,80.4086,16222.0
2015-09-08 10:00:00,87.01,87.09,86.92,87.0,18499.0,80.4456,80.5196,80.3624,80.4364,18499.0
2015-09-08 10:05:00,87.03,87.05,86.72,86.79,17558.0,80.4641,80.4826,80.1775,80.2422,17558.0
2015-09-08 10:10:00,86.8,86.89,86.68,86.71,13421.0,80.2514,80.3347,80.1405,80.1682,13421.0
2015-09-08 10:15:00,86.67,86.77,86.6,86.6,14597.0,80.1312,80.2237,80.0665,80.0665,14597.0
2015-09-08 10:20:00,86.58,86.6,86.4,86.49,14981.0,80.048,80.0665,79.8816,79.9648,14981.0
2015-09-08 10:25:00,86.47,86.63,86.41,86.59,15306.0,79.9463,80.0943,79.8909,80.0573,15306.0
2015-09-08 10:30:00,86.59,86.76,86.45,86.62,55997.0,80.0573,80.2145,79.9278,80.085,55997.0
2015-09-08 10:35:00,86.64,86.7,86.59,86.61,13937.0,80.1035,80.159,80.0573,80.0758,13937.0
2015-09-08 10:40:00,86.65,86.7,86.42,86.67,54989.0,80.1128,80.159,79.9001,80.1312,54989.0
2015-09-08 10:45:00,86.66,87.02,86.6,86.98,85356.0,80.122,80.4548,80.0665,80.4179,85356.0
2015-09-08 10:50:00,86.98,87.0,86.87,86.91,48000.0,80.4179,80.4364,80.3162,80.3531,48000.0
2015-09-08 10:55:00,86.92,87.23,86.9,87.18,55227.0,80.3624,80.649,80.3439,80.6028,55227.0
2015-09-08 11:00:00,87.19,87.19,86.82,86.87,23539.0,80.612,80.612,80.2699,80.3162,23539.0
2015-09-08 11:05:00,86.83,86.83,86.69,86.82,13119.0,80.2792,80.2792,80.1497,80.2699,13119.0
2015-09-08 11:10:00,86.84,86.93,86.79,86.79,12741.0,80.2884,80.3716,80.2422,80.2422,12741.0
2015-09-08 11:15:00,86.78,86.91,86.76,86.89,11725.0,80.2329,80.3531,80.2145,80.3347,11725.0
2015-09-08 11:20:00,86.87,86.96,86.81,86.93,11500.0,80.3162,80.3994,80.2607,80.3716,11500.0
2015-09-08 11:25:00,86.97,86.97,86.79,86.81,13690.0,80.4086,80.4086,80.2422,80.2607,13690.0
2015-09-08 11:30:00,86.81,86.85,86.7,86.76,12000.0,80.2607,80.2977,80.159,80.2145,12000.0
2015-09-08 11:35:00,86.77,86.81,86.71,86.72,9880.0,80.2237,80.2607,80.1682,80.1775,9880.0
2015-09-08 11:40:00,86.73,86.8,86.71,86.75,17327.0,80.1867,80.2514,80.1682,80.2052,17327.0
2015-09-08 11:45:00,86.76,86.82,86.72,86.74,20191.0,80.2145,80.2699,80.1775,80.196,20191.0
2015-09-08 11:50:00,86.73,86.76,86.69,86.7,18102.0,80.1867,80.2145,80.1497,80.159,18102.0
2015-09-08 11:55:00,86.73,86.74,86.65,86.65,18173.0,80.1867,80.196,80.1128,80.1128,18173.0
2015-09-08 12:00:00,86.65,86.66,86.57,86.62,28774.0,80.1128,80.122,80.0388,80.085,28774.0
2015-09-08 12:05:00,86.64,86.72,86.62,86.72,9538.0,80.1035,80.1775,80.085,80.1775,9538.0
2015-09-08 12:10:00,86.75,86.76,86.63,86.71,27758.0,80.2052,80.2145,80.0943,80.1682,27758.0
2015-09-08 12:15:00,86.71,86.78,86.68,86.75,29047.0,80.1682,80.2329,80.1405,80.2052,29047.0
2015-09-08 12:20:00,86.77,86.81,86.66,86.8,50470.0,80.2237,80.2607,80.122,80.2514,50470.0
2015-09-08 12:25:00,86.81,87.02,86.81,86.99,15257.0,80.2607,80.4548,80.2607,80.4271,15257.0
2015-09-08 12:30:00,87.01,87.04,86.92,86.96,5320.0,80.4456,80.4733,80.3624,80.3994,5320.0
2015-09-08 12:35:00,86.93,87.06,86.92,86.97,13673.0,80.3716,80.4918,80.3624,80.4086,13673.0
2015-09-08 12:40:00,86.95,86.96,86.86,86.93,20537.0,80.3901,80.3994,80.3069,80.3716,20537.0
2015-09-08 12:45:00,86.92,86.93,86.84,86.91,12506.0,80.3624,80.3716,80.2884,80.3531,12506.0
2015-09-08 12:50:00,86.92,86.96,86.88,86.92,18561.0,80.3624,80.3994,80.3254,80.3624,18561.0
2015-09-08 12:55:00,86.9,86.93,86.78,86.79,8063.0,80.3439,80.3716,80.2329,80.2422,8063.0
2015-09-08 13:00:00,86.81,86.83,86.73,86.74,13321.0,80.2607,80.2792,80.1867,80.196,13321.0
2015-09-08 13:05:00,86.72,86.72,86.67,86.7,11008.0,80.1775,80.1775,80.1312,80.159,11008.0
2015-09-08 13:10:00,86.68,86.73,86.67,86.69,14860.0,80.1405,80.1867,80.1312,80.1497,14860.0
2015-09-08 13:15:00,86.66,86.76,86.66,86.73,8639.0,80.122,80.2145,80.122,80.1867,8639.0
2015-09-08 13:20:00,86.67,86.69,86.61,86.67,6908.0,80.1312,80.1497,80.0758,80.1312,6908.0
2015-09-08 13:25:00,86.63,86.72,86.59,86.69,12400.0,80.0943,80.1775,80.0573,80.1497,12400.0
2015-09-08 13:30:00,86.7,86.81,86.64,86.8,18566.0,80.159,80.2607,80.1035,80.2514,18566.0
2015-09-08 13:35:00,86.81,86.96,86.8,86.92,7733.0,80.2607,80.3994,80.2514,80.3624,7733.0
2015-09-08 13:40:00,86.94,86.98,86.91,86.91,15665.0,80.3809,80.4179,80.3531,80.3531,15665.0
2015-09-08 13:45:00,86.91,86.97,86.91,86.95,12165.0,80.3531,80.4086,80.3531,80.3901,12165.0
2015-09-08 13:50:00,86.96,86.96,86.84,86.91,20469.0,80.3994,80.3994,80.2884,80.3531,20469.0
2015-09-08 13:55:00,86.91,86.97,86.89,86.93,17652.0,80.3531,80.4086,80.3347,80.3716,17652.0
2015-09-08 14:00:00,86.93,86.98,86.91,86.95,18052.0,80.3716,80.4179,80.3531,80.3901,18052.0
2015-09-08 14:05:00,86.95,86.99,86.93,86.99,11684.0,80.3901,80.4271,80.3716,80.4271,11684.0
2015-09-08 14:10:00,87.01,87.01,86.9,86.93,11930.0,80.4456,80.4456,80.3439,80.3716,11930.0
2015-09-08 14:15:00,86.94,87.1,86.94,87.09,24085.0,80.3809,80.5288,80.3809,80.5196,24085.0
2015-09-08 14:20:00,87.09,87.2,87.09,87.19,20590.0,80.5196,80.6213,80.5196,80.612,20590.0
2015-09-08 14:25:00,87.2,87.21,87.12,87.18,20125.0,80.6213,80.6305,80.5473,80.6028,20125.0
2015-09-08 14:30:00,87.18,87.24,87.12,87.2,21058.0,80.6028,80.6582,80.5473,80.6213,21058.0
2015-09-08 14:35:00,87.2,87.39,87.17,87.33,32543.0,80.6213,80.7969,80.5935,80.7415,32543.0
2015-09-08 14:40:00,87.33,87.48,87.33,87.37,14818.0,80.7415,80.8801,80.7415,80.7784,14818.0
2015-09-08 14:45:00,87.39,87.46,87.26,87.31,49105.0,80.7969,80.8616,80.6767,80.723,49105.0
2015-09-08 14:50:00,87.31,87.41,87.3,87.38,22613.0,80.723,80.8154,80.7137,80.7877,22613.0
2015-09-08 14:55:00,87.38,87.41,87.23,87.35,18952.0,80.7877,80.8154,80.649,80.7599,18952.0
2015-09-08 15:00:00,87.38,87.42,87.32,87.41,24925.0,80.7877,80.8247,80.7322,80.8154,24925.0
2015-09-08 15:05:00,87.4,87.41,87.33,87.39,18365.0,80.8062,80.8154,80.7415,80.7969,18365.0
2015-09-08 15:10:00,87.4,87.41,87.32,87.35,41057.0,80.8062,80.8154,80.7322,80.7599,41057.0
2015-09-08 15:15:00,87.34,87.42,87.33,87.42,23502.0,80.7507,80.8247,80.7415,80.8247,23502.0
2015-09-08 15:20:00,87.42,87.43,87.28,87.34,34283.0,80.8247,80.8339,80.6952,80.7507,34283.0
2015-09-08 15:25:00,87.32,87.6,87.31,87.59,30589.0,80.7322,80.9911,80.723,80.9818,30589.0
2015-09-08 15:30:00,87.59,87.61,87.5,87.6,32735.0,80.9818,81.0003,80.8986,80.9911,32735.0
2015-09-08 15:35:00,87.61,87.79,87.6,87.72,36711.0,81.0003,81.1668,80.9911,81.102,36711.0
2015-09-08 15:40:00,87.7,87.72,87.61,87.69,58738.0,81.0835,81.102,81.0003,81.0743,58738.0
2015-09-08 15:45:00,87.7,87.75,87.63,87.72,48124.0,81.0835,81.1298,81.0188,81.102,48124.0
2015-09-08 15:50:00,87.73,87.76,87.61,87.73,55896.0,81.1113,81.139,81.0003,81.1113,55896.0
2015-09-08 15:55:00,87.72,87.78,87.63,87.74,140012.0,81.102,81.1575,81.0188,81.1205,140012.0
2015-09-09 09:30:00,87.89,88.27,87.78,88.2,52246.0,81.2592,81.6105,81.1575,81.5458,52246.0
2015-09-09 09:35:00,88.21,88.33,88.02,88.02,52824.0,81.5551,81.666,81.3794,81.3794,52824.0
2015-09-09 09:40:00,87.99,87.99,87.5,87.73,22548.0,81.3517,81.3517,80.8986,81.1113,22548.0
2015-09-09 09:45:00,87.73,87.95,87.59,87.59,173922.0,81.1113,81.3147,80.9818,80.9818,173922.0
2015-09-09 09:50:00,87.68,87.71,87.44,87.62,26149.0,81.0651,81.0928,80.8432,81.0096,26149.0
2015-09-09 09:55:00,87.64,87.72,87.64,87.66,13136.0,81.0281,81.102,81.0281,81.0466,13136.0
2015-09-09 10:00:00,87.66,87.74,87.51,87.51,21148.0,81.0466,81.1205,80.9079,80.9079,21148.0
2015-09-09 10:05:00,87.53,87.55,87.45,87.48,32827.0,80.9264,80.9449,80.8524,80.8801,32827.0
2015-09-09 10:10:00,87.47,87.59,87.21,87.31,21621.0,80.8709,80.9818,80.6305,80.723,21621.0
2015-09-09 10:15:00,87.26,87.35,87.16,87.23,21317.0,80.6767,80.7599,80.5843,80.649,21317.0
2015-09-09 10:20:00,87.21,87.37,87.1,87.35,126392.0,80.6305,80.7784,80.5288,80.7599,126392.0
2015-09-09 10:25:00,87.34,87.42,87.13,87.19,71050.0,80.7507,80.8247,80.5565,80.612,71050.0
2015-09-09 10:30:00,87.18,87.3,87.12,87.13,22280.0,80.6028,80.7137,80.5473,80.5565,22280.0
2015-09-09 10:35:00,87.11,87.13,86.89,87.09,13093.0,80.5381,80.5565,80.3347,80.5196,13093.0
2015-09-09 10:40:00,87.08,87.09,86.91,87.02,11718.0,80.5103,80.5196,80.3531,80.4548,11718.0
2015-09-09 10:45:00,87.02,87.08,86.97,87.07,14333.0,80.4548,80.5103,80.4086,80.5011,14333.0
2015-09-09 10:50:00,87.07,87.07,86.92,86.92,13015.0,80.5011,80.5011,80.3624,80.3624,13015.0
2015-09-09 10:55:00,86.9,87.12,86.88,87.1,33421.0,80.3439,80.5473,80.3254,80.5288,33421.0
2015-09-09 11:00:00,87.09,87.23,87.08,87.17,31610.0,80.5196,80.649,80.5103,80.5935,31610.0
2015-09-09 11:05:00,87.16,87.44,87.16,87.41,32030.0,80.5843,80.8432,80.5843,80.8154,32030.0
2015-09-09 11:10:00,87.42,87.48,87.37,87.47,73522.0,80.8247,80.8801,80.7784,80.8709,73522.0
2015-09-09 11:15:00,87.47,87.54,87.44,87.44,23870.0,80.8709,80.9356,80.8432,80.8432,23870.0
2015-09-09 11:20:00,87.42,87.44,87.32,87.36,22946.0,80.8247,80.8432,80.7322,80.7692,22946.0
2015-09-09 11:25:00,87.34,87.37,87.23,87.3,10374.0,80.7507,80.7784,80.649,80.7137,10374.0
2015-09-09 11:30:00,87.31,87.41,87.3,87.4,10180.0,80.723,80.8154,80.7137,80.8062,10180.0
2015-09-09 11:35:00,87.39,87.48,87.36,87.43,7331.0,80.7969,80.8801,80.7692,80.8339,7331.0
2015-09-09 11:40:00,87.43,87.45,87.27,87.33,17552.0,80.8339,80.8524,80.686,80.7415,17552.0
2015-09-09 11:45:00,87.32,87.41,87.31,87.34,11213.0,80.7322,80.8154,80.723,80.7507,11213.0
2015-09-09 11:50:00,87.37,87.45,87.34,87.45,11171.0,80.7784,80.8524,80.7507,80.8524,11171.0
2015-09-09 11:55:00,87.45,87.58,87.45,87.56,67289.0,80.8524,80.9726,80.8524,80.9541,67289.0
2015-09-09 12:00:00,87.57,87.71,87.52,87.7,38516.0,80.9633,81.0928,80.9171,81.0835,38516.0
2015-09-09 12:05:00,87.69,87.75,87.62,87.75,9600.0,81.0743,81.1298,81.0096,81.1298,9600.0
2015-09-09 12:10:00,87.75,87.8,87.74,87.77,7916.0,81.1298,81.176,81.1205,81.1483,7916.0
2015-09-09 12:15:00,87.77,87.9,87.77,87.9,10785.0,81.1483,81.2685,81.1483,81.2685,10785.0
2015-09-09 12:20:00,87.92,87.99,87.9,87.93,13725.0,81.2869,81.3517,81.2685,81.2962,13725.0
2015-09-09 12:25:00,87.95,88.0,87.86,88.0,7010.0,81.3147,81.3609,81.2315,81.3609,7010.0
2015-09-09 12:30:00,88.02,88.1,88.02,88.05,19375.0,81.3794,81.4534,81.3794,81.4071,19375.0
2015-09-09 12:35:00,88.03,88.12,87.97,87.99,12688.0,81.3886,81.4719,81.3332,81.3517,12688.0
2015-09-09 12:40:00,87.99,88.02,87.95,87.97,16192.0,81.3517,81.3794,81.3147,81.3332,16192.0
2015-09-09 12:45:00,87.99,88.01,87.85,87.85,11998.0,81.3517,81.3702,81.2222,81.2222,11998.0
2015-09-09 12:50:00,87.86,87.89,87.78,87.79,9105.0,81.2315,81.2592,81.1575,81.1668,9105.0
2015-09-09 12:55:00,87.78,87.78,87.69,87.77,9000.0,81.1575,81.1575,81.0743,81.1483,9000.0
2015-09-09 13:00:00,87.78,87.92,87.72,87.92,11429.0,81.1575,81.2869,81.102,81.2869,11429.0
2015-09-09 13:05:00,87.9,87.98,87.88,87.91,10654.0,81.2685,81.3424,81.25,81.2777,10654.0
2015-09-09 13:10:00,87.92,88.0,87.86,87.88,10468.0,81.2869,81.3609,81.2315,81.25,10468.0
2015-09-09 13:15:00,87.91,88.02,87.91,87.99,9566.0,81.2777,81.3794,81.2777,81.3517,9566.0
2015-09-09 13:20:00,87.97,87.99,87.85,87.85,12041.0,81.3332,81.3517,81.2222,81.2222,12041.0
2015-09-09 13:25:00,87.85,87.85,87.75,87.75,11161.0,81.2222,81.2222,81.1298,81.1298,11161.0
2015-09-09 13:30:00,87.75,87.75,87.58,87.66,18112.0,81.1298,81.1298,80.9726,81.0466,18112.0
2015-09-09 13:35:00,87.65,87.67,87.47,87.47,119371.0,81.0373,81.0558,80.8709,80.8709,119371.0
2015-09-09 13:40:00,87.47,87.56,87.43,87.49,17582.0,80.8709,80.9541,80.8339,80.8894,17582.0
2015-09-09 13:45:00,87.48,87.68,87.46,87.54,44322.0,80.8801,81.0651,80.8616,80.9356,44322.0
2015-09-09 13:50:00,87.53,87.59,87.35,87.39,31577.0,80.9264,80.9818,80.7599,80.7969,31577.0
2015-09-09 13:55:00,87.4,87.41,87.23,87.28,15200.0,80.8062,80.8154,80.649,80.6952,15200.0
2015-09-09 14:00:00,87.26,87.4,87.17,87.39,30462.0,80.6767,80.8062,80.5935,80.7969,30462.0
2015-09-09 14:05:00,87.38,87.55,87.27,87.49,87811.0,80.7877,80.9449,80.686,80.8894,87811.0
2015-09-09 14:10:00,87.51,87.67,87.51,87.58,35487.0,80.9079,81.0558,80.9079,80.9726,35487.0
2015-09-09 14:15:00,87.58,87.58,87.46,87.56,7005.0,80.9726,80.9726,80.8616,80.9541,7005.0
2015-09-09 14:20:00,87.56,87.56,87.33,87.41,12295.0,80.9541,80.9541,80.7415,80.8154,12295.0
2015-09-09 14:25:00,87.41,87.47,87.27,87.38,9907.0,80.8154,80.8709,80.686,80.7877,9907.0
2015-09-09 14:30:00,87.39,87.39,87.23,87.23,9155.0,80.7969,80.7969,80.649,80.649,9155.0
2015-09-09 14:35:00,87.27,87.35,87.26,87.28,10252.0,80.686,80.7599,80.6767,80.6952,10252.0
2015-09-09 14:40:00,87.25,87.26,86.97,86.99,13881.0,80.6675,80.6767,80.4086,80.4271,13881.0
2015-09-09 14:45:00,87.01,87.09,86.97,86.99,19208.0,80.4456,80.5196,80.4086,80.4271,19208.0
2015-09-09 14:50:00,86.99,87.04,86.9,87.0,36495.0,80.4271,80.4733,80.3439,80.4364,36495.0
2015-09-09 14:55:00,86.97,87.11,86.97,87.07,15419.0,80.4086,80.5381,80.4086,80.5011,15419.0
2015-09-09 15:00:00,87.04,87.34,86.99,87.34,131517.0,80.4733,80.7507,80.4271,80.7507,131517.0
2015-09-09 15:05:00,87.33,87.37,87.25,87.28,22156.0,80.7415,80.7784,80.6675,80.6952,22156.0
2015-09-09 15:10:00,87.28,87.29,87.03,87.26,18965.0,80.6952,80.7045,80.4641,80.6767,18965.0
2015-09-09 15:15:00,87.27,87.38,87.08,87.28,23217.0,80.686,80.7877,80.5103,80.6952,23217.0
2015-09-09 15:20:00,87.27,87.34,87.22,87.23,15574.0,80.686,80.7507,80.6398,80.649,15574.0
2015-09-09 15:25:00,87.27,87.27,86.97,87.04,58265.0,80.686,80.686,80.4086,80.4733,58265.0
2015-09-09 15:30:00,87.02,87.03,86.84,87.0,79877.0,80.4548,80.4641,80.2884,80.4364,79877.0
2015-09-09 15:35:00,86.96,87.1,86.84,86.85,56070.0,80.3994,80.5288,80.2884,80.2977,56070.0
2015-09-09 15:40:00,86.82,86.84,86.6,86.65,99845.0,80.2699,80.2884,80.0665,80.1128,99845.0
2015-09-09 15:45:00,86.65,86.81,86.54,86.64,73736.0,80.1128,80.2607,80.0111,80.1035,73736.0
2015-09-09 15:50:00,86.6,86.68,86.45,86.45,67804.0,80.0665,80.1405,79.9278,79.9278,67804.0
2015-09-09 15:55:00,86.45,86.65,86.31,86.64,110680.0,79.9278,80.1128,79.7984,80.1035,110680.0
2015-09-10 09:30:00,87.0,87.18,86.52,86.52,87099.0,80.4364,80.6028,79.9926,79.9926,87099.0
2015-09-10 09:35:00,86.6,86.97,86.48,86.91,41609.0,80.0665,80.4086,79.9556,80.3531,41609.0
2015-09-10 09:40:00,86.98,87.07,86.83,86.96,191278.0,80.4179,80.5011,80.2792,80.3994,191278.0
2015-09-10 09:45:00,86.95,87.43,86.94,87.38,159047.0,80.3901,80.8339,80.3809,80.7877,159047.0
2015-09-10 09:50:00,87.41,87.48,87.26,87.33,72559.0,80.8154,80.8801,80.6767,80.7415,72559.0
2015-09-10 09:55:00,87.32,87.51,87.25,87.31,52400.0,80.7322,80.9079,80.6675,80.723,52400.0
2015-09-10 10:00:00,87.32,87.41,87.21,87.27,54573.0,80.7322,80.8154,80.6305,80.686,54573.0
2015-09-10 10:05:00,87.26,87.36,87.14,87.26,31775.0,80.6767,80.7692,80.5658,80.6767,31775.0
2015-09-10 10:10:00,87.25,87.27,87.02,87.11,35023.0,80.6675,80.686,80.4548,80.5381,35023.0
2015-09-10 10:15:00,87.11,87.51,87.11,87.42,55455.0,80.5381,80.9079,80.5381,80.8247,55455.0
2015-09-10 10:20:00,87.43,87.53,87.29,87.31,43812.0,80.8339,80.9264,80.7045,80.723,43812.0
2015-09-10 10:25:00,87.35,87.52,87.29,87.49,31799.0,80.7599,80.9171,80.7045,80.8894,31799.0
2015-09-10 10:30:00,87.49,87.66,87.46,87.64,36814.0,80.8894,81.0466,80.8616,81.0281,36814.0
2015-09-10 10:35:00,87.64,87.75,87.58,87.74,36882.0,81.0281,81.1298,80.9726,81.1205,36882.0
2015-09-10 10:40:00,87.75,87.83,87.59,87.75,55058.0,81.1298,81.2037,80.9818,81.1298,55058.0
2015-09-10 10:45:00,87.77,87.98,87.76,87.95,52826.0,81.1483,81.3424,81.139,81.3147,52826.0
2015-09-10 10:50:00,87.95,88.13,87.85,87.89,38892.0,81.3147,81.4811,81.2222,81.2592,38892.0
2015-09-10 10:55:00,87.9,88.06,87.9,87.99,32253.0,81.2685,81.4164,81.2685,81.3517,32253.0
2015-09-10 11:00:00,87.97,88.01,87.66,87.67,40650.0,81.3332,81.3702,81.0466,81.0558,40650.0
2015-09-10 11:05:00,87.69,87.85,87.63,87.67,32308.0,81.0743,81.2222,81.0188,81.0558,32308.0
2015-09-10 11:10:00,87.68,87.79,87.63,87.65,38759.0,81.0651,81.1668,81.0188,81.0373,38759.0
2015-09-10 11:15:00,87.65,87.75,87.64,87.66,38319.0,81.0373,81.1298,81.0281,81.0466,38319.0
2015-09-10 11:20:00,87.64,87.72,87.53,87.7,49050.0,81.0281,81.102,80.9264,81.0835,49050.0
2015-09-10 11:25:00,87.71,87.88,87.68,87.87,39463.0,81.0928,81.25,81.0651,81.2407,39463.0
2015-09-10 11:30:00,87.88,87.95,87.76,87.92,46666.0,81.25,81.3147,81.139,81.2869,46666.0
2015-09-10 11:35:00,87.9,88.13,87.89,88.1,23450.0,81.2685,81.4811,81.2592,81.4534,23450.0
2015-09-10 11:40:00,88.08,88.23,87.95,88.19,42164.0,81.4349,81.5736,81.3147,81.5366,42164.0
2015-09-10 11:45:00,88.17,88.18,87.89,87.89,16308.0,81.5181,81.5273,81.2592,81.2592,16308.0
2015-09-10 11:50:00,87.89,88.04,87.84,88.04,23591.0,81.2592,81.3979,81.213,81.3979,23591.0
2015-09-10 11:55:00,88.03,88.1,87.93,87.96,21780.0,81.3886,81.4534,81.2962,81.3239,21780.0
2015-09-10 12:00:00,87.99,88.06,87.9,88.04,26120.0,81.3517,81.4164,81.2685,81.3979,26120.0
2015-09-10 12:05:00,88.01,88.19,87.97,88.17,28124.0,81.3702,81.5366,81.3332,81.5181,28124.0
2015-09-10 12:10:00,88.15,88.17,87.96,87.98,15491.0,81.4996,81.5181,81.3239,81.3424,15491.0
2015-09-10 12:15:00,88.0,88.05,87.81,87.83,25406.0,81.3609,81.4071,81.1852,81.2037,25406.0
2015-09-10 12:20:00,87.83,88.03,87.82,87.88,16396.0,81.2037,81.3886,81.1945,81.25,16396.0
2015-09-10 12:25:00,87.9,88.0,87.85,87.89,25272.0,81.2685,81.3609,81.2222,81.2592,25272.0
2015-09-10 12:30:00,87.87,87.97,87.79,87.92,12862.0,81.2407,81.3332,81.1668,81.2869,12862.0
2015-09-10 12:35:00,87.91,88.01,87.89,87.99,14681.0,81.2777,81.3702,81.2592,81.3517,14681.0
2015-09-10 12:40:00,87.98,88.01,87.89,87.91,13520.0,81.3424,81.3702,81.2592,81.2777,13520.0
2015-09-10 12:45:00,87.9,88.0,87.79,87.96,13160.0,81.2685,81.3609,81.1668,81.3239,13160.0
2015-09-10 12:50:00,87.94,87.97,87.85,87.93,13599.0,81.3054,81.3332,81.2222,81.2962,13599.0
2015-09-10 12:55:00,87.93,87.99,87.81,87.89,16194.0,81.2962,81.3517,81.1852,81.2592,16194.0
2015-09-10 13:00:00,87.89,87.97,87.77,87.87,48478.0,81.2592,81.3332,81.1483,81.2407,48478.0
2015-09-10 13:05:00,87.89,88.06,87.89,87.98,31849.0,81.2592,81.4164,81.2592,81.3424,31849.0
2015-09-10 13:10:00,87.98,88.1,87.91,87.94,20409.0,81.3424,81.4534,81.2777,81.3054,20409.0
2015-09-10 13:15:00,87.92,88.08,87.92,88.04,53322.0,81.2869,81.4349,81.2869,81.3979,53322.0
2015-09-10 13:20:00,88.06,88.24,87.98,88.16,37571.0,81.4164,81.5828,81.3424,81.5088,37571.0
2015-09-10 13:25:00,88.2,88.53,88.17,88.52,29406.0,81.5458,81.8509,81.5181,81.8417,29406.0
2015-09-10 13:30:00,88.51,88.63,88.44,88.56,26797.0,81.8324,81.9434,81.7677,81.8787,26797.0
2015-09-10 13:35:00,88.59,88.87,88.55,88.75,29997.0,81.9064,82.1653,81.8694,82.0543,29997.0
2015-09-10 13:40:00,88.75,88.79,88.6,88.64,18588.0,82.0543,82.0913,81.9156,81.9526,18588.0
2015-09-10 13:45:00,88.64,88.75,88.56,88.74,24714.0,81.9526,82.0543,81.8787,82.0451,24714.0
2015-09-10 13:50:00,88.71,88.78,88.58,88.58,19741.0,82.0173,82.0821,81.8972,81.8972,19741.0
2015-09-10 13:55:00,88.6,88.65,88.53,88.63,18068.0,81.9156,81.9619,81.8509,81.9434,18068.0
2015-09-10 14:00:00,88.62,88.7,88.46,88.59,30361.0,81.9341,82.0081,81.7862,81.9064,30361.0
2015-09-10 14:05:00,88.59,88.64,88.5,88.52,26734.0,81.9064,81.9526,81.8232,81.8417,26734.0
2015-09-10 14:10:00,88.53,88.63,88.51,88.57,34756.0,81.8509,81.9434,81.8324,81.8879,34756.0
2015-09-10 14:15:00,88.58,88.59,88.41,88.46,32006.0,81.8972,81.9064,81.74,81.7862,32006.0
2015-09-10 14:20:00,88.46,88.57,88.4,88.5,29960.0,81.7862,81.8879,81.7307,81.8232,29960.0
2015-09-10 14:25:00,88.49,88.51,88.38,88.39,32359.0,81.8139,81.8324,81.7122,81.7215,32359.0
2015-09-10 14:30:00,88.39,88.51,88.38,88.41,24551.0,81.7215,81.8324,81.7122,81.74,24551.0
2015-09-10 14:35:00,88.4,88.46,88.39,88.4,25918.0,81.7307,81.7862,81.7215,81.7307,25918.0
2015-09-10 14:40:00,88.39,88.44,88.29,88.32,26270.0,81.7215,81.7677,81.629,81.6568,26270.0
2015-09-10 14:45:00,88.31,88.33,88.19,88.23,25574.0,81.6475,81.666,81.5366,81.5736,25574.0
2015-09-10 14:50:00,88.25,88.34,88.22,88.25,27831.0,81.592,81.6753,81.5643,81.592,27831.0
2015-09-10 14:55:00,88.27,88.28,88.12,88.12,28787.0,81.6105,81.6198,81.4719,81.4719,28787.0
2015-09-10 15:00:00,88.12,88.14,87.94,87.98,40952.0,81.4719,81.4903,81.3054,81.3424,40952.0
2015-09-10 15:05:00,88.0,88.09,87.94,88.01,41577.0,81.3609,81.4441,81.3054,81.3702,41577.0
2015-09-10 15:10:00,88.03,88.13,88.02,88.12,34359.0,81.3886,81.4811,81.3794,81.4719,34359.0
2015-09-10 15:15:00,88.13,88.27,88.07,88.13,40371.0,81.4811,81.6105,81.4256,81.4811,40371.0
2015-09-10 15:20:00,88.14,88.23,87.98,88.09,45366.0,81.4903,81.5736,81.3424,81.4441,45366.0
2015-09-10 15:25:00,88.1,88.16,88.0,88.12,61947.0,81.4534,81.5088,81.3609,81.4719,61947.0
2015-09-10 15:30:00,88.1,88.12,87.93,88.07,74117.0,81.4534,81.4719,81.2962,81.4256,74117.0
2015-09-10 15:35:00,88.06,88.18,87.99,88.08,81158.0,81.4164,81.5273,81.3517,81.4349,81158.0
2015-09-10 15:40:00,88.06,88.16,87.95,88.15,100627.0,81.4164,81.5088,81.3147,81.4996,100627.0
2015-09-10 15:45:00,88.15,88.25,87.98,88.21,62885.0,81.4996,81.592,81.3424,81.5551,62885.0
2015-09-10 15:50:00,88.19,88.3,88.07,88.23,158796.0,81.5366,81.6383,81.4256,81.5736,158796.0
2015-09-10 15:55:00,88.21,88.35,88.17,88.3,207556.0,81.5551,81.6845,81.5181,81.6383,207556.0
2015-09-11 09:30:00,87.46,87.86,87.27,87.27,55876.0,80.8616,81.2315,80.686,80.686,55876.0
2015-09-11 09:35:00,87.27,87.86,87.15,87.86,30667.0,80.686,81.2315,80.575,81.2315,30667.0
2015-09-11 09:40:00,87.82,87.95,87.7,87.82,23554.0,81.1945,81.3147,81.0835,81.1945,23554.0
2015-09-11 09:45:00,87.8,87.83,87.5,87.57,17674.0,81.176,81.2037,80.8986,80.9633,17674.0
2015-09-11 09:50:00,87.54,87.6,87.45,87.56,13759.0,80.9356,80.9911,80.8524,80.9541,13759.0
2015-09-11 09:55:00,87.56,87.74,87.32,87.33,22050.0,80.9541,81.1205,80.7322,80.7415,22050.0
2015-09-11 10:00:00,87.26,87.63,87.21,87.56,22052.0,80.6767,81.0188,80.6305,80.9541,22052.0
2015-09-11 10:05:00,87.48,87.6,87.36,87.6,8890.0,80.8801,80.9911,80.7692,80.9911,8890.0
2015-09-11 10:10:00,87.58,87.95,87.53,87.84,52603.0,80.9726,81.3147,80.9264,81.213,52603.0
2015-09-11 10:15:00,87.84,88.04,87.79,88.0,55580.0,81.213,81.3979,81.1668,81.3609,55580.0
2015-09-11 10:20:00,88.0,88.05,87.88,88.01,28700.0,81.3609,81.4071,81.25,81.3702,28700.0
2015-09-11 10:25:00,88.0,88.09,87.89,87.95,18732.0,81.3609,81.4441,81.2592,81.3147,18732.0
2015-09-11 10:30:00,87.94,88.1,87.9,88.08,32684.0,81.3054,81.4534,81.2685,81.4349,32684.0
2015-09-11 10:35:00,88.0,88.01,87.91,88.01,30214.0,81.3609,81.3702,81.2777,81.3702,30214.0
2015-09-11 10:40:00,88.06,88.08,87.94,88.01,16982.0,81.4164,81.4349,81.3054,81.3702,16982.0
2015-09-11 10:45:00,88.03,88.07,87.94,87.96,22423.0,81.3886,81.4256,81.3054,81.3239,22423.0
2015-09-11 10:50:00,87.93,87.95,87.63,87.63,19354.0,81.2962,81.3147,81.0188,81.0188,19354.0
2015-09-11 10:55:00,87.63,87.64,87.55,87.64,10804.0,81.0188,81.0281,80.9449,81.0281,10804.0
2015-09-11 11:00:00,87.64,87.7,87.56,87.59,11431.0,81.0281,81.0835,80.9541,80.9818,11431.0
2015-09-11 11:05:00,87.56,87.72,87.56,87.59,14892.0,80.9541,81.102,80.9541,80.9818,14892.0
2015-09-11 11:10:00,87.6,87.64,87.51,87.54,15654.0,80.9911,81.0281,80.9079,80.9356,15654.0
2015-09-11 11:15:00,87.5,87.55,87.46,87.55,19463.0,80.8986,80.9449,80.8616,80.9449,19463.0
2015-09-11 11:20:00,87.52,87.62,87.43,87.62,13140.0,80.9171,81.0096,80.8339,81.0096,13140.0
2015-09-11 11:25:00,87.6,87.76,87.59,87.76,13020.0,80.9911,81.139,80.9818,81.139,13020.0
2015-09-11 11:30:00,87.81,87.83,87.67,87.67,14756.0,81.1852,81.2037,81.0558,81.0558,14756.0
2015-09-11 11:35:00,87.66,87.95,87.65,87.94,12215.0,81.0466,81.3147,81.0373,81.3054,12215.0
2015-09-11 11:40:00,87.95,87.97,87.88,87.94,8400.0,81.3147,81.3332,81.25,81.3054,8400.0
2015-09-11 11:45:00,87.94,87.95,87.79,87.87,14739.0,81.3054,81.3147,81.1668,81.2407,14739.0
2015-09-11 11:50:00,87.84,88.12,87.84,88.03,13603.0,81.213,81.4719,81.213,81.3886,13603.0
2015-09-11 11:55:00,88.05,88.07,87.98,88.02,9259.0,81.4071,81.4256,81.3424,81.3794,9259.0
2015-09-11 12:00:00,88.02,88.26,87.99,88.21,13551.0,81.3794,81.6013,81.3517,81.5551,13551.0
2015-09-11 12:05:00,88.21,88.22,88.09,88.19,27466.0,81.5551,81.5643,81.4441,81.5366,27466.0
2015-09-11 12:10:00,88.19,88.39,88.19,88.37,10453.0,81.5366,81.7215,81.5366,81.703,10453.0
2015-09-11 12:15:00,88.4,88.43,88.27,88.33,174100.0,81.7307,81.7585,81.6105,81.666,174100.0
2015-09-11 12:20:00,88.3,88.35,88.21,88.34,12200.0,81.6383,81.6845,81.5551,81.6753,12200.0
2015-09-11 12:25:00,88.34,88.48,88.31,88.34,16040.0,81.6753,81.8047,81.6475,81.6753,16040.0
2015-09-11 12:30:00,88.39,88.53,88.39,88.49,29512.0,81.7215,81.8509,81.7215,81.8139,29512.0
2015-09-11 12:35:00,88.5,88.5,88.32,88.42,129436.0,81.8232,81.8232,81.6568,81.7492,129436.0
2015-09-11 12:40:00,88.4,88.54,88.4,88.54,12811.0,81.7307,81.8602,81.7307,81.8602,12811.0
2015-09-11 12:45:00,88.54,88.68,88.53,88.68,6612.0,81.8602,81.9896,81.8509,81.9896,6612.0
2015-09-11 12:50:00,88.69,88.82,88.66,88.66,18630.0,81.9989,82.119,81.9711,81.9711,18630.0
2015-09-11 12:55:00,88.66,88.72,88.62,88.65,15267.0,81.9711,82.0266,81.9341,81.9619,15267.0
2015-09-11 13:00:00,88.67,88.71,88.61,88.69,9334.0,81.9804,82.0173,81.9249,81.9989,9334.0
2015-09-11 13:05:00,88.67,88.7,88.58,88.58,6829.0,81.9804,82.0081,81.8972,81.8972,6829.0
2015-09-11 13:10:00,88.58,88.6,88.54,88.54,11517.0,81.8972,81.9156,81.8602,81.8602,11517.0
2015-09-11 13:15:00,88.54,88.54,88.41,88.5,13006.0,81.8602,81.8602,81.74,81.8232,13006.0
2015-09-11 13:20:00,88.49,88.49,88.39,88.4,38613.0,81.8139,81.8139,81.7215,81.7307,38613.0
2015-09-11 13:25:00,88.39,88.43,88.38,88.41,15672.0,81.7215,81.7585,81.7122,81.74,15672.0
2015-09-11 13:30:00,88.39,88.5,88.34,88.37,125251.0,81.7215,81.8232,81.6753,81.703,125251.0
2015-09-11 13:35:00,88.39,88.46,88.35,88.46,19066.0,81.7215,81.7862,81.6845,81.7862,19066.0
2015-09-11 13:40:00,88.45,88.46,88.37,88.43,8543.0,81.777,81.7862,81.703,81.7585,8543.0
2015-09-11 13:45:00,88.42,88.51,88.34,88.49,19493.0,81.7492,81.8324,81.6753,81.8139,19493.0
2015-09-11 13:50:00,88.47,88.51,88.43,88.5,11064.0,81.7954,81.8324,81.7585,81.8232,11064.0
2015-09-11 13:55:00,88.53,88.54,88.48,88.52,15286.0,81.8509,81.8602,81.8047,81.8417,15286.0
2015-09-11 14:00:00,88.51,88.51,88.42,88.46,21245.0,81.8324,81.8324,81.7492,81.7862,21245.0
2015-09-11 14:05:00,88.45,88.52,88.42,88.45,28925.0,81.777,81.8417,81.7492,81.777,28925.0
2015-09-11 14:10:00,88.47,88.55,88.44,88.46,26924.0,81.7954,81.8694,81.7677,81.7862,26924.0
2015-09-11 14:15:00,88.47,88.53,88.46,88.49,14913.0,81.7954,81.8509,81.7862,81.8139,14913.0
2015-09-11 14:20:00,88.48,88.62,88.48,88.61,9607.0,81.8047,81.9341,81.8047,81.9249,9607.0
2015-09-11 14:25:00,88.6,88.62,88.5,88.5,13082.0,81.9156,81.9341,81.8232,81.8232,13082.0
2015-09-11 14:30:00,88.49,88.74,88.49,88.73,13550.0,81.8139,82.0451,81.8139,82.0358,13550.0
2015-09-11 14:35:00,88.72,88.91,88.72,88.81,23469.0,82.0266,82.2023,82.0266,82.1098,23469.0
2015-09-11 14:40:00,88.8,88.83,88.75,88.8,23595.0,82.1006,82.1283,82.0543,82.1006,23595.0
2015-09-11 14:45:00,88.82,88.93,88.81,88.85,16945.0,82.119,82.2207,82.1098,82.1468,16945.0
2015-09-11 14:50:00,88.83,88.91,88.83,88.91,22422.0,82.1283,82.2023,82.1283,82.2023,22422.0
2015-09-11 14:55:00,88.91,88.96,88.88,88.95,21784.0,82.2023,82.2485,82.1745,82.2392,21784.0
2015-09-11 15:00:00,88.93,88.96,88.88,88.95,27640.0,82.2207,82.2485,82.1745,82.2392,27640.0
2015-09-11 15:05:00,88.96,89.11,88.93,88.95,21600.0,82.2485,82.3872,82.2207,82.2392,21600.0
2015-09-11 15:10:00,88.95,89.0,88.92,88.98,22252.0,82.2392,82.2855,82.2115,82.267,22252.0
2015-09-11 15:15:00,88.97,89.08,88.96,89.0,24216.0,82.2577,82.3594,82.2485,82.2855,24216.0
2015-09-11 15:20:00,89.0,89.1,88.99,89.07,49430.0,82.2855,82.3779,82.2762,82.3502,49430.0
2015-09-11 15:25:00,89.07,89.14,89.0,89.06,28868.0,82.3502,82.4149,82.2855,82.3409,28868.0
2015-09-11 15:30:00,89.05,89.08,88.98,89.08,62522.0,82.3317,82.3594,82.267,82.3594,62522.0
2015-09-11 15:35:00,89.09,89.15,89.05,89.11,48703.0,82.3687,82.4241,82.3317,82.3872,48703.0
2015-09-11 15:40:00,89.11,89.15,89.06,89.14,51625.0,82.3872,82.4241,82.3409,82.4149,51625.0
2015-09-11 15:45:00,89.14,89.2,89.1,89.11,59680.0,82.4149,82.4704,82.3779,82.3872,59680.0
2015-09-11 15:50:00,89.11,89.21,89.1,89.19,89876.0,82.3872,82.4796,82.3779,82.4611,89876.0
2015-09-11 15:55:00,89.18,89.41,89.18,89.32,154294.0,82.4519,82.6645,82.4519,82.5813,154294.0
2015-09-14 09:30:00,89.05,89.53,88.99,89.31,44880.0,82.3317,82.7755,82.2762,82.5721,44880.0
2015-09-14 09:35:00,89.27,89.27,88.43,88.57,12408.0,82.5351,82.5351,81.7585,81.8879,12408.0
2015-09-14 09:40:00,88.56,88.78,88.52,88.57,17760.0,81.8787,82.0821,81.8417,81.8879,17760.0
2015-09-14 09:45:00,88.56,88.7,88.53,88.65,15352.0,81.8787,82.0081,81.8509,81.9619,15352.0
2015-09-14 09:50:00,88.64,88.79,88.61,88.75,13850.0,81.9526,82.0913,81.9249,82.0543,13850.0
2015-09-14 09:55:00,88.74,88.74,88.6,88.65,9962.0,82.0451,82.0451,81.9156,81.9619,9962.0
2015-09-14 10:00:00,88.65,88.86,88.59,88.8,12797.0,81.9619,82.156,81.9064,82.1006,12797.0
2015-09-14 10:05:00,88.8,88.86,88.76,88.8,9862.0,82.1006,82.156,82.0636,82.1006,9862.0
2015-09-14 10:10:00,88.8,88.85,88.76,88.8,14206.0,82.1006,82.1468,82.0636,82.1006,14206.0
2015-09-14 10:15:00,88.83,88.87,88.77,88.82,6060.0,82.1283,82.1653,82.0728,82.119,6060.0
2015-09-14 10:20:00,88.77,88.87,88.76,88.83,11388.0,82.0728,82.1653,82.0636,82.1283,11388.0
2015-09-14 10:25:00,88.81,88.85,88.73,88.79,8845.0,82.1098,82.1468,82.0358,82.0913,8845.0
2015-09-14 10:30:00,88.8,88.88,88.77,88.88,17598.0,82.1006,82.1745,82.0728,82.1745,17598.0
2015-09-14 10:35:00,88.84,88.91,88.76,88.89,6532.0,82.1375,82.2023,82.0636,82.1838,6532.0
2015-09-14 10:40:00,88.86,88.87,88.76,88.8,7200.0,82.156,82.1653,82.0636,82.1006,7200.0
2015-09-14 10:45:00,88.8,88.87,88.75,88.81,14407.0,82.1006,82.1653,82.0543,82.1098,14407.0
2015-09-14 10:50:00,88.8,88.82,88.68,88.78,14320.0,82.1006,82.119,81.9896,82.0821,14320.0
2015-09-14 10:55:00,88.79,88.81,88.73,88.8,6183.0,82.0913,82.1098,82.0358,82.1006,6183.0
2015-09-14 11:00:00,88.8,89.03,88.78,88.93,27961.0,82.1006,82.3132,82.0821,82.2207,27961.0
2015-09-14 11:05:00,88.9,88.95,88.85,88.85,10060.0,82.193,82.2392,82.1468,82.1468,10060.0
2015-09-14 11:10:00,88.86,88.98,88.76,88.84,40743.0,82.156,82.267,82.0636,82.1375,40743.0
2015-09-14 11:15:00,88.82,88.84,88.68,88.84,7568.0,82.119,82.1375,81.9896,82.1375,7568.0
2015-09-14 11:20:00,88.81,88.85,88.67,88.68,5910.0,82.1098,82.1468,81.9804,81.9896,5910.0
2015-09-14 11:25:00,88.71,88.72,88.57,88.63,11736.0,82.0173,82.0266,81.8879,81.9434,11736.0
2015-09-14 11:30:00,88.57,88.65,88.51,88.61,25394.0,81.8879,81.9619,81.8324,81.9249,25394.0
2015-09-14 11:35:00,88.62,88.85,88.61,88.71,37485.0,81.9341,82.1468,81.9249,82.0173,37485.0
2015-09-14 11:40:00,88.66,88.71,88.49,88.6,11900.0,81.9711,82.0173,81.8139,81.9156,11900.0
2015-09-14 11:45:00,88.54,88.59,88.49,88.51,20750.0,81.8602,81.9064,81.8139,81.8324,20750.0
2015-09-14 11:50:00,88.5,88.56,88.46,88.5,8184.0,81.8232,81.8787,81.7862,81.8232,8184.0
2015-09-14 11:55:00,88.49,88.53,88.39,88.46,10362.0,81.8139,81.8509,81.7215,81.7862,10362.0
2015-09-14 12:00:00,88.44,88.46,88.31,88.39,7818.0,81.7677,81.7862,81.6475,81.7215,7818.0
2015-09-14 12:05:00,88.38,88.43,88.27,88.35,30358.0,81.7122,81.7585,81.6105,81.6845,30358.0
2015-09-14 12:10:00,88.36,88.47,88.28,88.43,23508.0,81.6937,81.7954,81.6198,81.7585,23508.0
2015-09-14 12:15:00,88.47,88.49,88.41,88.44,5022.0,81.7954,81.8139,81.74,81.7677,5022.0
2015-09-14 12:20:00,88.4,88.43,88.3,88.38,9692.0,81.7307,81.7585,81.6383,81.7122,9692.0
2015-09-14 12:25:00,88.37,88.43,88.34,88.38,7305.0,81.703,81.7585,81.6753,81.7122,7305.0
2015-09-14 12:30:00,88.4,88.49,88.31,88.49,18734.0,81.7307,81.8139,81.6475,81.8139,18734.0
2015-09-14 12:35:00,88.5,88.52,88.44,88.48,11049.0,81.8232,81.8417,81.7677,81.8047,11049.0
2015-09-14 12:40:00,88.48,88.5,88.42,88.45,20606.0,81.8047,81.8232,81.7492,81.777,20606.0
2015-09-14 12:45:00,88.44,88.52,88.44,88.49,15422.0,81.7677,81.8417,81.7677,81.8139,15422.0
2015-09-14 12:50:00,88.5,88.6,88.48,88.56,12912.0,81.8232,81.9156,81.8047,81.8787,12912.0
2015-09-14 12:55:00,88.57,88.66,88.56,88.6,10794.0,81.8879,81.9711,81.8787,81.9156,10794.0
2015-09-14 13:00:00,88.61,88.72,88.59,88.68,45488.0,81.9249,82.0266,81.9064,81.9896,45488.0
2015-09-14 13:05:00,88.66,88.79,88.63,88.76,39530.0,81.9711,82.0913,81.9434,82.0636,39530.0
2015-09-14 13:10:00,88.75,88.77,88.71,88.75,8800.0,82.0543,82.0728,82.0173,82.0543,8800.0
2015-09-14 13:15:00,88.74,88.84,88.71,88.82,8035.0,82.0451,82.1375,82.0173,82.119,8035.0
2015-09-14 13:20:00,88.81,88.81,88.74,88.76,9119.0,82.1098,82.1098,82.0451,82.0636,9119.0
2015-09-14 13:25:00,88.76,88.77,88.72,88.75,12173.0,82.0636,82.0728,82.0266,82.0543,12173.0
2015-09-14 13:30:00,88.77,88.8,88.76,88.79,5751.0,82.0728,82.1006,82.0636,82.0913,5751.0
2015-09-14 13:35:00,88.76,88.87,88.74,88.82,8962.0,82.0636,82.1653,82.0451,82.119,8962.0
2015-09-14 13:40:00,88.84,88.96,88.84,88.94,5979.0,82.1375,82.2485,82.1375,82.23,5979.0
2015-09-14 13:45:00,88.92,88.97,88.91,88.94,7440.0,82.2115,82.2577,82.2023,82.23,7440.0
2015-09-14 13:50:00,88.95,88.95,88.78,88.78,4852.0,82.2392,82.2392,82.0821,82.0821,4852.0
2015-09-14 13:55:00,88.79,88.98,88.77,88.98,8461.0,82.0913,82.267,82.0728,82.267,8461.0
2015-09-14 14:00:00,88.95,88.97,88.86,88.86,4135.0,82.2392,82.2577,82.156,82.156,4135.0
2015-09-14 14:05:00,88.83,88.89,88.76,88.8,8833.0,82.1283,82.1838,82.0636,82.1006,8833.0
2015-09-14 14:10:00,88.78,88.81,88.73,88.77,7261.0,82.0821,82.1098,82.0358,82.0728,7261.0
2015-09-14 14:15:00,88.74,88.79,88.73,88.73,9159.0,82.0451,82.0913,82.0358,82.0358,9159.0
2015-09-14 14:20:00,88.77,88.82,88.72,88.77,12207.0,82.0728,82.119,82.0266,82.0728,12207.0
2015-09-14 14:25:00,88.78,88.79,88.73,88.73,9162.0,82.0821,82.0913,82.0358,82.0358,9162.0
2015-09-14 14:30:00,88.72,88.72,88.62,88.62,7975.0,82.0266,82.0266,81.9341,81.9341,7975.0
2015-09-14 14:35:00,88.62,88.72,88.62,88.72,6571.0,81.9341,82.0266,81.9341,82.0266,6571.0
2015-09-14 14:40:00,88.71,88.78,88.69,88.69,8965.0,82.0173,82.0821,81.9989,81.9989,8965.0
2015-09-14 14:45:00,88.73,88.81,88.7,88.7,7636.0,82.0358,82.1098,82.0081,82.0081,7636.0
2015-09-14 14:50:00,88.68,88.78,88.61,88.76,12487.0,81.9896,82.0821,81.9249,82.0636,12487.0
2015-09-14 14:55:00,88.78,88.83,88.72,88.73,13078.0,82.0821,82.1283,82.0266,82.0358,13078.0
2015-09-14 15:00:00,88.71,88.71,88.63,88.67,17002.0,82.0173,82.0173,81.9434,81.9804,17002.0
2015-09-14 15:05:00,88.66,88.71,88.63,88.71,11418.0,81.9711,82.0173,81.9434,82.0173,11418.0
2015-09-14 15:10:00,88.72,88.78,88.67,88.78,14171.0,82.0266,82.0821,81.9804,82.0821,14171.0
2015-09-14 15:15:00,88.8,88.85,88.7,88.7,11890.0,82.1006,82.1468,82.0081,82.0081,11890.0
2015-09-14 15:20:00,88.72,88.83,88.7,88.75,20630.0,82.0266,82.1283,82.0081,82.0543,20630.0
2015-09-14 15:25:00,88.75,88.79,88.71,88.77,22521.0,82.0543,82.0913,82.0173,82.0728,22521.0
2015-09-14 15:30:00,88.79,88.8,88.67,88.73,45005.0,82.0913,82.1006,81.9804,82.0358,45005.0
2015-09-14 15:35:00,88.76,88.76,88.59,88.69,33619.0,82.0636,82.0636,81.9064,81.9989,33619.0
2015-09-14 15:40:00,88.67,88.77,88.66,88.77,31827.0,81.9804,82.0728,81.9711,82.0728,31827.0
2015-09-14 15:45:00,88.76,88.81,88.74,88.78,29600.0,82.0636,82.1098,82.0451,82.0821,29600.0
2015-09-14 15:50:00,88.77,88.81,88.69,88.69,34830.0,82.0728,82.1098,81.9989,81.9989,34830.0
2015-09-14 15:55:00,88.71,88.86,88.67,88.83,69145.0,82.0173,82.156,81.9804,82.1283,69145.0
2015-09-15 09:30:00,89.13,89.43,88.66,88.76,30630.0,82.4057,82.683,81.9711,82.0636,30630.0
2015-09-15 09:35:00,88.75,88.87,88.73,88.82,9416.0,82.0543,82.1653,82.0358,82.119,9416.0
2015-09-15 09:40:00,88.81,88.83,88.65,88.65,20852.0,82.1098,82.1283,81.9619,81.9619,20852.0
2015-09-15 09:45:00,88.55,88.57,88.36,88.51,16973.0,81.8694,81.8879,81.6937,81.8324,16973.0
2015-09-15 09:50:00,88.53,88.64,88.41,88.49,20961.0,81.8509,81.9526,81.74,81.8139,20961.0
2015-09-15 09:55:00,88.55,88.59,88.44,88.55,17300.0,81.8694,81.9064,81.7677,81.8694,17300.0
2015-09-15 10:00:00,88.58,88.62,88.52,88.56,8013.0,81.8972,81.9341,81.8417,81.8787,8013.0
2015-09-15 10:05:00,88.63,88.66,88.56,88.57,6047.0,81.9434,81.9711,81.8787,81.8879,6047.0
2015-09-15 10:10:00,88.66,88.8,88.59,88.78,10599.0,81.9711,82.1006,81.9064,82.0821,10599.0
2015-09-15 10:15:00,88.8,88.83,88.65,88.65,51069.0,82.1006,82.1283,81.9619,81.9619,51069.0
2015-09-15 10:20:00,88.71,88.88,88.65,88.79,10020.0,82.0173,82.1745,81.9619,82.0913,10020.0
2015-09-15 10:25:00,88.8,88.85,88.6,88.6,21172.0,82.1006,82.1468,81.9156,81.9156,21172.0
2015-09-15 10:30:00,88.64,88.76,88.6,88.7,14855.0,81.9526,82.0636,81.9156,82.0081,14855.0
2015-09-15 10:35:00,88.7,88.76,88.57,88.6,12439.0,82.0081,82.0636,81.8879,81.9156,12439.0
2015-09-15 10:40:00,88.59,88.75,88.59,88.75,44689.0,81.9064,82.0543,81.9064,82.0543,44689.0
2015-09-15 10:45:00,88.75,88.97,88.75,88.9,7600.0,82.0543,82.2577,82.0543,82.193,7600.0
2015-09-15 10:50:00,88.94,88.95,88.85,88.91,6500.0,82.23,82.2392,82.1468,82.2023,6500.0
2015-09-15 10:55:00,88.91,89.0,88.91,88.96,6083.0,82.2023,82.2855,82.2023,82.2485,6083.0
2015-09-15 11:00:00,88.98,89.02,88.91,89.0,20551.0,82.267,82.304,82.2023,82.2855,20551.0
2015-09-15 11:05:00,89.01,89.03,88.95,89.01,5757.0,82.2947,82.3132,82.2392,82.2947,5757.0
2015-09-15 11:10:00,89.01,89.07,88.98,89.04,21236.0,82.2947,82.3502,82.267,82.3224,21236.0
2015-09-15 11:15:00,89.06,89.09,89.0,89.05,13900.0,82.3409,82.3687,82.2855,82.3317,13900.0
2015-09-15 11:20:00,89.07,89.22,89.05,89.15,8748.0,82.3502,82.4889,82.3317,82.4241,8748.0
2015-09-15 11:25:00,89.14,89.14,89.06,89.11,7498.0,82.4149,82.4149,82.3409,82.3872,7498.0
2015-09-15 11:30:00,89.13,89.21,88.96,88.96,9082.0,82.4057,82.4796,82.2485,82.2485,9082.0
2015-09-15 11:35:00,88.95,89.09,88.91,89.02,34589.0,82.2392,82.3687,82.2023,82.304,34589.0
2015-09-15 11:40:00,89.05,89.08,88.93,88.97,22566.0,82.3317,82.3594,82.2207,82.2577,22566.0
2015-09-15 11:45:00,88.95,89.04,88.94,88.99,13322.0,82.2392,82.3224,82.23,82.2762,13322.0
2015-09-15 11:50:00,89.02,89.05,88.91,88.98,7300.0,82.304,82.3317,82.2023,82.267,7300.0
2015-09-15 11:55:00,88.97,88.99,88.95,88.97,8228.0,82.2577,82.2762,82.2392,82.2577,8228.0
2015-09-15 12:00:00,88.99,89.09,88.99,89.05,8343.0,82.2762,82.3687,82.2762,82.3317,8343.0
2015-09-15 12:05:00,89.05,89.27,89.05,89.25,13215.0,82.3317,82.5351,82.3317,82.5166,13215.0
2015-09-15 12:10:00,89.25,89.45,89.21,89.45,4134.0,82.5166,82.7015,82.4796,82.7015,4134.0
2015-09-15 12:15:00,89.45,89.52,89.38,89.39,30808.0,82.7015,82.7662,82.6368,82.646,30808.0
2015-09-15 12:20:00,89.4,89.41,89.29,89.29,3150.0,82.6553,82.6645,82.5536,82.5536,3150.0
2015-09-15 12:25:00,89.27,89.33,89.23,89.33,4294.0,82.5351,82.5906,82.4981,82.5906,4294.0
2015-09-15 12:30:00,89.35,89.35,89.25,89.28,5837.0,82.6091,82.6091,82.5166,82.5443,5837.0
2015-09-15 12:35:00,89.28,89.3,89.22,89.24,26212.0,82.5443,82.5628,82.4889,82.5074,26212.0
2015-09-15 12:40:00,89.28,89.38,89.28,89.34,41128.0,82.5443,82.6368,82.5443,82.5998,41128.0
2015-09-15 12:45:00,89.34,89.37,89.24,89.27,6465.0,82.5998,82.6275,82.5074,82.5351,6465.0
2015-09-15 12:50:00,89.29,89.32,89.21,89.21,3728.0,82.5536,82.5813,82.4796,82.4796,3728.0
2015-09-15 12:55:00,89.22,89.22,89.12,89.12,43700.0,82.4889,82.4889,82.3964,82.3964,43700.0
2015-09-15 13:00:00,89.11,89.24,89.11,89.24,3574.0,82.3872,82.5074,82.3872,82.5074,3574.0
2015-09-15 13:05:00,89.27,89.36,89.27,89.36,4375.0,82.5351,82.6183,82.5351,82.6183,4375.0
2015-09-15 13:10:00,89.36,89.38,89.28,89.38,5159.0,82.6183,82.6368,82.5443,82.6368,5159.0
2015-09-15 13:15:00,89.38,89.49,89.37,89.42,5337.0,82.6368,82.7385,82.6275,82.6738,5337.0
2015-09-15 13:20:00,89.44,89.52,89.41,89.41,7593.0,82.6923,82.7662,82.6645,82.6645,7593.0
2015-09-15 13:25:00,89.44,89.62,89.43,89.56,22698.0,82.6923,82.8587,82.683,82.8032,22698.0
2015-09-15 13:30:00,89.6,89.77,89.57,89.63,17339.0,82.8402,82.9974,82.8125,82.8679,17339.0
2015-09-15 13:35:00,89.64,89.7,89.62,89.7,6698.0,82.8772,82.9327,82.8587,82.9327,6698.0
2015-09-15 13:40:00,89.72,89.75,89.6,89.64,9707.0,82.9511,82.9789,82.8402,82.8772,9707.0
2015-09-15 13:45:00,89.64,89.66,89.54,89.58,8563.0,82.8772,82.8957,82.7847,82.8217,8563.0
2015-09-15 13:50:00,89.51,89.59,89.48,89.51,7075.0,82.757,82.831,82.7293,82.757,7075.0
2015-09-15 13:55:00,89.49,89.51,89.32,89.32,16729.0,82.7385,82.757,82.5813,82.5813,16729.0
2015-09-15 14:00:00,89.36,89.47,89.33,89.47,8736.0,82.6183,82.72,82.5906,82.72,8736.0
2015-09-15 14:05:00,89.48,89.58,89.41,89.58,14069.0,82.7293,82.8217,82.6645,82.8217,14069.0
2015-09-15 14:10:00,89.56,89.7,89.55,89.58,20120.0,82.8032,82.9327,82.794,82.8217,20120.0
2015-09-15 14:15:00,89.58,89.68,89.55,89.62,14290.0,82.8217,82.9142,82.794,82.8587,14290.0
2015-09-15 14:20:00,89.6,89.6,89.48,89.57,11663.0,82.8402,82.8402,82.7293,82.8125,11663.0
2015-09-15 14:25:00,89.57,89.57,89.51,89.54,11293.0,82.8125,82.8125,82.757,82.7847,11293.0
2015-09-15 14:30:00,89.56,89.65,89.49,89.6,12216.0,82.8032,82.8864,82.7385,82.8402,12216.0
2015-09-15 14:35:00,89.59,89.68,89.58,89.61,9614.0,82.831,82.9142,82.8217,82.8494,9614.0
2015-09-15 14:40:00,89.61,89.67,89.56,89.56,9516.0,82.8494,82.9049,82.8032,82.8032,9516.0
2015-09-15 14:45:00,89.57,89.73,89.54,89.66,15331.0,82.8125,82.9604,82.7847,82.8957,15331.0
2015-09-15 14:50:00,89.67,89.69,89.54,89.67,11347.0,82.9049,82.9234,82.7847,82.9049,11347.0
2015-09-15 14:55:00,89.63,89.68,89.62,89.67,12322.0,82.8679,82.9142,82.8587,82.9049,12322.0
2015-09-15 15:00:00,89.69,89.72,89.63,89.71,11414.0,82.9234,82.9511,82.8679,82.9419,11414.0
2015-09-15 15:05:00,89.69,89.75,89.64,89.73,21398.0,82.9234,82.9789,82.8772,82.9604,21398.0
2015-09-15 15:10:00,89.72,89.73,89.61,89.61,22664.0,82.9511,82.9604,82.8494,82.8494,22664.0
2015-09-15 15:15:00,89.62,89.64,89.53,89.55,23530.0,82.8587,82.8772,82.7755,82.794,23530.0
2015-09-15 15:20:00,89.53,89.54,89.47,89.48,13475.0,82.7755,82.7847,82.72,82.7293,13475.0
2015-09-15 15:25:00,89.48,89.55,89.46,89.51,18218.0,82.7293,82.794,82.7108,82.757,18218.0
2015-09-15 15:30:00,89.49,89.5,89.37,89.39,34638.0,82.7385,82.7477,82.6275,82.646,34638.0
2015-09-15 15:35:00,89.39,89.41,89.23,89.27,32346.0,82.646,82.6645,82.4981,82.5351,32346.0
2015-09-15 15:40:00,89.25,89.31,89.21,89.31,25113.0,82.5166,82.5721,82.4796,82.5721,25113.0
2015-09-15 15:45:00,89.31,89.31,89.1,89.17,45507.0,82.5721,82.5721,82.3779,82.4426,45507.0
2015-09-15 15:50:00,89.18,89.19,88.97,89.0,99198.0,82.4519,82.4611,82.2577,82.2855,99198.0
2015-09-15 15:55:00,89.01,89.06,88.95,88.99,118150.0,82.2947,82.3409,82.2392,82.2762,118150.0
2015-09-16 09:30:00,89.15,89.15,88.0,88.75,41190.0,82.4241,82.4241,81.3609,82.0543,41190.0
2015-09-16 09:35:00,88.67,88.81,88.59,88.7,17450.0,81.9804,82.1098,81.9064,82.0081,17450.0
2015-09-16 09:40:00,88.71,88.74,88.48,88.48,14750.0,82.0173,82.0451,81.8047,81.8047,14750.0
2015-09-16 09:45:00,88.46,88.71,88.38,88.57,62130.0,81.7862,82.0173,81.7122,81.8879,62130.0
2015-09-16 09:50:00,88.57,88.69,88.55,88.66,14951.0,81.8879,81.9989,81.8694,81.9711,14951.0
2015-09-16 09:55:00,88.7,89.01,88.67,88.98,39859.0,82.0081,82.2947,81.9804,82.267,39859.0
2015-09-16 10:00:00,89.0,89.0,88.62,88.71,30280.0,82.2855,82.2855,81.9341,82.0173,30280.0
2015-09-16 10:05:00,88.72,88.84,88.68,88.72,11478.0,82.0266,82.1375,81.9896,82.0266,11478.0
2015-09-16 10:10:00,88.76,88.89,88.74,88.82,23199.0,82.0636,82.1838,82.0451,82.119,23199.0
2015-09-16 10:15:00,88.79,88.92,88.74,88.78,26421.0,82.0913,82.2115,82.0451,82.0821,26421.0
2015-09-16 10:20:00,88.81,88.86,88.6,88.65,15750.0,82.1098,82.156,81.9156,81.9619,15750.0
2015-09-16 10:25:00,88.65,88.77,88.58,88.62,13431.0,81.9619,82.0728,81.8972,81.9341,13431.0
2015-09-16 10:30:00,88.59,88.72,88.54,88.68,12386.0,81.9064,82.0266,81.8602,81.9896,12386.0
2015-09-16 10:35:00,88.67,88.68,88.55,88.59,7820.0,81.9804,81.9896,81.8694,81.9064,7820.0
2015-09-16 10:40:00,88.56,88.59,88.42,88.45,10670.0,81.8787,81.9064,81.7492,81.777,10670.0
2015-09-16 10:45:00,88.41,88.66,88.41,88.47,14642.0,81.74,81.9711,81.74,81.7954,14642.0
2015-09-16 10:50:00,88.47,88.59,88.44,88.46,15355.0,81.7954,81.9064,81.7677,81.7862,15355.0
2015-09-16 10:55:00,88.42,88.57,88.42,88.55,14098.0,81.7492,81.8879,81.7492,81.8694,14098.0
2015-09-16 11:00:00,88.53,88.69,88.5,88.67,10708.0,81.8509,81.9989,81.8232,81.9804,10708.0
2015-09-16 11:05:00,88.69,88.89,88.65,88.88,8300.0,81.9989,82.1838,81.9619,82.1745,8300.0
2015-09-16 11:10:00,88.94,89.0,88.88,88.94,10052.0,82.23,82.2855,82.1745,82.23,10052.0
2015-09-16 11:15:00,88.94,88.94,88.82,88.82,9487.0,82.23,82.23,82.119,82.119,9487.0
2015-09-16 11:20:00,88.84,88.98,88.82,88.97,8275.0,82.1375,82.267,82.119,82.2577,8275.0
2015-09-16 11:25:00,88.97,89.03,88.91,88.96,33808.0,82.2577,82.3132,82.2023,82.2485,33808.0
2015-09-16 11:30:00,88.98,88.99,88.81,88.82,11010.0,82.267,82.2762,82.1098,82.119,11010.0
2015-09-16 11:35:00,88.86,88.92,88.81,88.81,57272.0,82.156,82.2115,82.1098,82.1098,57272.0
2015-09-16 11:40:00,88.79,88.83,88.7,88.73,56543.0,82.0913,82.1283,82.0081,82.0358,56543.0
2015-09-16 11:45:00,88.73,88.74,88.62,88.62,21085.0,82.0358,82.0451,81.9341,81.9341,21085.0
2015-09-16 11:50:00,88.62,88.74,88.6,88.74,15100.0,81.9341,82.0451,81.9156,82.0451,15100.0
2015-09-16 11:55:00,88.75,88.86,88.75,88.85,5751.0,82.0543,82.156,82.0543,82.1468,5751.0
2015-09-16 12:00:00,88.82,88.92,88.81,88.85,6612.0,82.119,82.2115,82.1098,82.1468,6612.0
2015-09-16 12:05:00,88.89,88.89,88.82,88.86,6877.0,82.1838,82.1838,82.119,82.156,6877.0
2015-09-16 12:10:00,88.88,88.94,88.87,88.94,4850.0,82.1745,82.23,82.1653,82.23,4850.0
2015-09-16 12:15:00,88.93,89.1,88.93,89.09,2500.0,82.2207,82.3779,82.2207,82.3687,2500.0
2015-09-16 12:20:00,89.08,89.15,89.06,89.08,4534.0,82.3594,82.4241,82.3409,82.3594,4534.0
2015-09-16 12:25:00,89.1,89.12,89.06,89.06,6202.0,82.3779,82.3964,82.3409,82.3409,6202.0
2015-09-16 12:30:00,89.08,89.12,89.0,89.11,8246.0,82.3594,82.3964,82.2855,82.3872,8246.0
2015-09-16 12:35:00,89.15,89.2,89.15,89.2,3600.0,82.4241,82.4704,82.4241,82.4704,3600.0
2015-09-16 12:40:00,89.19,89.22,89.16,89.22,2100.0,82.4611,82.4889,82.4334,82.4889,2100.0
2015-09-16 12:45:00,89.24,89.24,89.05,89.05,6910.0,82.5074,82.5074,82.3317,82.3317,6910.0
2015-09-16 12:50:00,89.07,89.08,89.01,89.05,2900.0,82.3502,82.3594,82.2947,82.3317,2900.0
2015-09-16 12:55:00,89.06,89.09,89.03,89.09,6352.0,82.3409,82.3687,82.3132,82.3687,6352.0
2015-09-16 13:00:00,89.05,89.06,88.95,89.04,5702.0,82.3317,82.3409,82.2392,82.3224,5702.0
2015-09-16 13:05:00,89.06,89.1,89.02,89.1,3350.0,82.3409,82.3779,82.304,82.3779,3350.0
2015-09-16 13:10:00,89.06,89.11,89.02,89.03,10243.0,82.3409,82.3872,82.304,82.3132,10243.0
2015-09-16 13:15:00,89.04,89.08,89.04,89.05,4300.0,82.3224,82.3594,82.3224,82.3317,4300.0
2015-09-16 13:20:00,89.06,89.08,88.94,89.03,18568.0,82.3409,82.3594,82.23,82.3132,18568.0
2015-09-16 13:25:00,89.05,89.1,88.98,89.02,7746.0,82.3317,82.3779,82.267,82.304,7746.0
2015-09-16 13:30:00,88.99,89.07,88.98,89.01,4600.0,82.2762,82.3502,82.267,82.2947,4600.0
2015-09-16 13:35:00,89.05,89.1,89.03,89.05,5563.0,82.3317,82.3779,82.3132,82.3317,5563.0
2015-09-16 13:40:00,89.05,89.14,89.05,89.11,17044.0,82.3317,82.4149,82.3317,82.3872,17044.0
2015-09-16 13:45:00,89.12,89.12,89.02,89.07,32168.0,82.3964,82.3964,82.304,82.3502,32168.0
2015-09-16 13:50:00,89.07,89.24,89.07,89.2,12686.0,82.3502,82.5074,82.3502,82.4704,12686.0
2015-09-16 13:55:00,89.18,89.24,89.18,89.24,1203.0,82.4519,82.5074,82.4519,82.5074,1203.0
2015-09-16 14:00:00,89.26,89.26,89.09,89.16,9316.0,82.5258,82.5258,82.3687,82.4334,9316.0
2015-09-16 14:05:00,89.18,89.18,89.11,89.17,6974.0,82.4519,82.4519,82.3872,82.4426,6974.0
2015-09-16 14:10:00,89.18,89.18,89.01,89.03,8911.0,82.4519,82.4519,82.2947,82.3132,8911.0
2015-09-16 14:15:00,89.0,89.04,88.96,88.99,11149.0,82.2855,82.3224,82.2485,82.2762,11149.0
2015-09-16 14:20:00,88.99,89.03,88.86,88.89,21445.0,82.2762,82.3132,82.156,82.1838,21445.0
2015-09-16 14:25:00,88.87,88.97,88.84,88.96,12567.0,82.1653,82.2577,82.1375,82.2485,12567.0
2015-09-16 14:30:00,88.98,89.02,88.92,89.01,12501.0,82.267,82.304,82.2115,82.2947,12501.0
2015-09-16 14:35:00,89.01,89.07,88.96,88.98,14739.0,82.2947,82.3502,82.2485,82.267,14739.0
2015-09-16 14:40:00,88.94,89.16,88.94,89.16,5200.0,82.23,82.4334,82.23,82.4334,5200.0
2015-09-16 14:45:00,89.2,89.27,89.2,89.21,11741.0,82.4704,82.5351,82.4704,82.4796,11741.0
2015-09-16 14:50:00,89.2,89.22,89.16,89.16,6771.0,82.4704,82.4889,82.4334,82.4334,6771.0
2015-09-16 14:55:00,89.18,89.32,89.14,89.31,11782.0,82.4519,82.5813,82.4149,82.5721,11782.0
2015-09-16 15:00:00,89.33,89.34,89.2,89.26,13408.0,82.5906,82.5998,82.4704,82.5258,13408.0
2015-09-16 15:05:00,89.27,89.34,89.25,89.25,10550.0,82.5351,82.5998,82.5166,82.5166,10550.0
2015-09-16 15:10:00,89.26,89.35,89.17,89.2,16440.0,82.5258,82.6091,82.4426,82.4704,16440.0
2015-09-16 15:15:00,89.21,89.3,89.19,89.26,20794.0,82.4796,82.5628,82.4611,82.5258,20794.0
2015-09-16 15:20:00,89.25,89.38,89.23,89.32,14828.0,82.5166,82.6368,82.4981,82.5813,14828.0
2015-09-16 15:25:00,89.33,89.35,89.24,89.35,16200.0,82.5906,82.6091,82.5074,82.6091,16200.0
2015-09-16 15:30:00,89.36,89.4,89.31,89.38,15839.0,82.6183,82.6553,82.5721,82.6368,15839.0
2015-09-16 15:35:00,89.38,89.49,89.34,89.44,26100.0,82.6368,82.7385,82.5998,82.6923,26100.0
2015-09-16 15:40:00,89.44,89.53,89.44,89.52,34012.0,82.6923,82.7755,82.6923,82.7662,34012.0
2015-09-16 15:45:00,89.5,89.54,89.46,89.48,28263.0,82.7477,82.7847,82.7108,82.7293,28263.0
2015-09-16 15:50:00,89.5,89.59,89.43,89.52,54379.0,82.7477,82.831,82.683,82.7662,54379.0
2015-09-16 15:55:00,89.5,89.61,89.42,89.49,78831.0,82.7477,82.8494,82.6738,82.7385,78831.0
2015-09-17 09:30:00,86.9,87.05,85.83,86.5,180227.0,80.3439,80.4826,79.3546,79.9741,180227.0
2015-09-17 09:35:00,86.5,86.84,85.87,86.0,257113.0,79.9741,80.2884,79.3916,79.5118,257113.0
2015-09-17 09:40:00,86.01,86.66,85.89,86.46,366769.0,79.521,80.122,79.4101,79.9371,366769.0
2015-09-17 09:45:00,86.41,86.51,85.99,86.5,108234.0,79.8909,79.9833,79.5026,79.9741,108234.0
2015-09-17 09:50:00,86.51,86.81,86.35,86.81,138130.0,79.9833,80.2607,79.8354,80.2607,138130.0
2015-09-17 09:55:00,86.79,86.98,86.44,86.49,91711.0,80.2422,80.4179,79.9186,79.9648,91711.0
2015-09-17 10:00:00,86.5,86.79,86.42,86.69,39604.0,79.9741,80.2422,79.9001,80.1497,39604.0
2015-09-17 10:05:00,86.67,86.72,86.47,86.56,27299.0,80.1312,80.1775,79.9463,80.0295,27299.0
2015-09-17 10:10:00,86.56,87.22,86.55,87.15,97254.0,80.0295,80.6398,80.0203,80.575,97254.0
2015-09-17 10:15:00,87.17,87.37,86.98,87.08,52325.0,80.5935,80.7784,80.4179,80.5103,52325.0
2015-09-17 10:20:00,87.04,87.09,86.84,86.84,34366.0,80.4733,80.5196,80.2884,80.2884,34366.0
2015-09-17 10:25:00,86.89,86.89,86.57,86.61,34632.0,80.3347,80.3347,80.0388,80.0758,34632.0
2015-09-17 10:30:00,86.59,86.75,86.52,86.75,41793.0,80.0573,80.2052,79.9926,80.2052,41793.0
2015-09-17 10:35:00,86.74,86.83,86.58,86.82,78381.0,80.196,80.2792,80.048,80.2699,78381.0
2015-09-17 10:40:00,86.83,87.0,86.79,86.87,44404.0,80.2792,80.4364,80.2422,80.3162,44404.0
2015-09-17 10:45:00,86.85,86.97,86.83,86.95,60674.0,80.2977,80.4086,80.2792,80.3901,60674.0
2015-09-17 10:50:00,86.94,87.12,86.87,87.04,50734.0,80.3809,80.5473,80.3162,80.4733,50734.0
2015-09-17 10:55:00,87.09,87.14,86.94,86.97,48808.0,80.5196,80.5658,80.3809,80.4086,48808.0
2015-09-17 11:00:00,86.95,86.95,86.82,86.86,32964.0,80.3901,80.3901,80.2699,80.3069,32964.0
2015-09-17 11:05:00,86.89,86.98,86.86,86.91,27009.0,80.3347,80.4179,80.3069,80.3531,27009.0
2015-09-17 11:10:00,86.9,86.98,86.87,86.95,38976.0,80.3439,80.4179,80.3162,80.3901,38976.0
2015-09-17 11:15:00,86.94,87.24,86.93,87.22,40177.0,80.3809,80.6582,80.3716,80.6398,40177.0
2015-09-17 11:20:00,87.21,87.28,87.14,87.28,32416.0,80.6305,80.6952,80.5658,80.6952,32416.0
2015-09-17 11:25:00,87.28,87.31,87.2,87.2,29450.0,80.6952,80.723,80.6213,80.6213,29450.0
2015-09-17 11:30:00,87.22,87.22,86.91,87.0,27802.0,80.6398,80.6398,80.3531,80.4364,27802.0
2015-09-17 11:35:00,86.99,87.08,86.97,87.01,59661.0,80.4271,80.5103,80.4086,80.4456,59661.0
2015-09-17 11:40:00,87.02,87.1,86.93,86.98,27730.0,80.4548,80.5288,80.3716,80.4179,27730.0
2015-09-17 11:45:00,86.98,87.05,86.94,86.98,29242.0,80.4179,80.4826,80.3809,80.4179,29242.0
2015-09-17 11:50:00,86.98,87.03,86.98,87.0,32763.0,80.4179,80.4641,80.4179,80.4364,32763.0
2015-09-17 11:55:00,87.0,87.01,86.91,86.91,39480.0,80.4364,80.4456,80.3531,80.3531,39480.0
2015-09-17 12:00:00,86.9,86.93,86.81,86.85,26625.0,80.3439,80.3716,80.2607,80.2977,26625.0
2015-09-17 12:05:00,86.85,86.86,86.56,86.65,51106.0,80.2977,80.3069,80.0295,80.1128,51106.0
2015-09-17 12:10:00,86.64,86.74,86.62,86.74,22278.0,80.1035,80.196,80.085,80.196,22278.0
2015-09-17 12:15:00,86.73,86.81,86.66,86.69,44187.0,80.1867,80.2607,80.122,80.1497,44187.0
2015-09-17 12:20:00,86.69,86.74,86.52,86.55,244703.0,80.1497,80.196,79.9926,80.0203,244703.0
2015-09-17 12:25:00,86.55,86.64,86.54,86.54,207624.0,80.0203,80.1035,80.0111,80.0111,207624.0
2015-09-17 12:30:00,86.55,86.6,86.43,86.44,25410.0,80.0203,80.0665,79.9094,79.9186,25410.0
2015-09-17 12:35:00,86.45,86.5,86.26,86.29,576340.0,79.9278,79.9741,79.7522,79.7799,576340.0
2015-09-17 12:40:00,86.26,86.32,86.24,86.26,33004.0,79.7522,79.8077,79.7337,79.7522,33004.0
2015-09-17 12:45:00,86.29,86.31,86.02,86.03,77156.0,79.7799,79.7984,79.5303,79.5395,77156.0
2015-09-17 12:50:00,86.05,86.06,85.81,85.85,368225.0,79.558,79.5673,79.3361,79.3731,368225.0
2015-09-17 12:55:00,85.85,85.88,85.63,85.72,35858.0,79.3731,79.4008,79.1697,79.2529,35858.0
2015-09-17 13:00:00,85.72,85.87,85.69,85.74,34287.0,79.2529,79.3916,79.2252,79.2714,34287.0
2015-09-17 13:05:00,85.76,85.76,85.43,85.44,46796.0,79.2899,79.2899,78.9848,78.994,46796.0
2015-09-17 13:10:00,85.43,85.48,85.28,85.32,25710.0,78.9848,79.031,78.8461,78.8831,25710.0
2015-09-17 13:15:00,85.31,85.73,85.29,85.68,36997.0,78.8739,79.2622,78.8554,79.2159,36997.0
2015-09-17 13:20:00,85.68,85.78,85.52,85.53,20088.0,79.2159,79.3084,79.068,79.0773,20088.0
2015-09-17 13:25:00,85.53,85.69,85.51,85.54,15978.0,79.0773,79.2252,79.0588,79.0865,15978.0
2015-09-17 13:30:00,85.53,85.68,85.52,85.67,19788.0,79.0773,79.2159,79.068,79.2067,19788.0
2015-09-17 13:35:00,85.71,85.73,85.56,85.66,43255.0,79.2437,79.2622,79.105,79.1974,43255.0
2015-09-17 13:40:00,85.67,85.97,85.66,85.96,89387.0,79.2067,79.4841,79.1974,79.4748,89387.0
2015-09-17 13:45:00,85.96,86.02,85.93,85.99,56650.0,79.4748,79.5303,79.4471,79.5026,56650.0
2015-09-17 13:50:00,85.99,86.01,85.9,86.0,44483.0,79.5026,79.521,79.4193,79.5118,44483.0
2015-09-17 13:55:00,85.98,86.05,85.93,85.98,27620.0,79.4933,79.558,79.4471,79.4933,27620.0
2015-09-17 14:00:00,86.0,86.35,85.43,85.48,84742.0,79.5118,79.8354,78.9848,79.031,84742.0
2015-09-17 14:05:00,85.5,85.93,85.49,85.88,58204.0,79.0495,79.4471,79.0403,79.4008,58204.0
2015-09-17 14:10:00,85.83,86.21,85.82,86.01,19740.0,79.3546,79.706,79.3454,79.521,19740.0
2015-09-17 14:15:00,86.0,86.21,85.91,86.03,22091.0,79.5118,79.706,79.4286,79.5395,22091.0
2015-09-17 14:20:00,86.06,86.06,85.78,85.97,49567.0,79.5673,79.5673,79.3084,79.4841,49567.0
2015-09-17 14:25:00,85.95,85.97,85.65,85.7,73642.0,79.4656,79.4841,79.1882,79.2344,73642.0
2015-09-17 14:30:00,85.7,86.18,85.69,86.15,64861.0,79.2344,79.6782,79.2252,79.6505,64861.0
2015-09-17 14:35:00,86.18,86.22,85.9,85.97,46316.0,79.6782,79.7152,79.4193,79.4841,46316.0
2015-09-17 14:40:00,86.0,86.44,85.96,86.39,34816.0,79.5118,79.9186,79.4748,79.8724,34816.0
2015-09-17 14:45:00,86.4,86.79,86.37,86.5,43769.0,79.8816,80.2422,79.8539,79.9741,43769.0
2015-09-17 14:50:00,86.5,86.61,86.26,86.53,40164.0,79.9741,80.0758,79.7522,80.0018,40164.0
2015-09-17 14:55:00,86.53,86.53,86.41,86.5,21319.0,80.0018,80.0018,79.8909,79.9741,21319.0
2015-09-17 15:00:00,86.5,86.66,86.47,86.51,23699.0,79.9741,80.122,79.9463,79.9833,23699.0
2015-09-17 15:05:00,86.52,86.52,86.16,86.23,35899.0,79.9926,79.9926,79.6597,79.7244,35899.0
2015-09-17 15:10:00,86.21,86.31,85.82,85.83,49826.0,79.706,79.7984,79.3454,79.3546,49826.0
2015-09-17 15:15:00,85.85,86.2,85.81,86.05,153156.0,79.3731,79.6967,79.3361,79.558,153156.0
2015-09-17 15:20:00,86.03,86.03,85.49,85.83,105535.0,79.5395,79.5395,79.0403,79.3546,105535.0
2015-09-17 15:25:00,85.81,86.03,85.76,85.95,66208.0,79.3361,79.5395,79.2899,79.4656,66208.0
2015-09-17 15:30:00,85.96,86.12,85.76,86.09,55223.0,79.4748,79.6227,79.2899,79.595,55223.0
2015-09-17 15:35:00,86.07,86.07,85.78,85.86,125057.0,79.5765,79.5765,79.3084,79.3824,125057.0
2015-09-17 15:40:00,85.86,86.07,85.8,85.95,101749.0,79.3824,79.5765,79.3269,79.4656,101749.0
2015-09-17 15:45:00,85.94,86.07,85.81,85.92,111650.0,79.4563,79.5765,79.3361,79.4378,111650.0
2015-09-17 15:50:00,85.88,85.94,85.58,85.58,150020.0,79.4008,79.4563,79.1235,79.1235,150020.0
2015-09-17 15:55:00,85.59,85.77,85.38,85.77,342127.0,79.1327,79.2991,78.9386,79.2991,342127.0
2015-09-18 09:30:00,84.69,84.86,84.36,84.75,504303.0,78.3006,78.4578,77.9955,78.3561,504303.0
2015-09-18 09:35:00,84.79,85.47,84.71,85.35,122056.0,78.3931,79.0218,78.3191,78.9108,122056.0
2015-09-18 09:40:00,85.4,85.81,85.39,85.81,71978.0,78.9571,79.3361,78.9478,79.3361,71978.0
2015-09-18 09:45:00,85.89,86.12,85.59,85.66,73801.0,79.4101,79.6227,79.1327,79.1974,73801.0
2015-09-18 09:50:00,85.65,85.7,85.46,85.57,43766.0,79.1882,79.2344,79.0125,79.1142,43766.0
2015-09-18 09:55:00,85.57,85.65,85.4,85.49,32274.0,79.1142,79.1882,78.9571,79.0403,32274.0
2015-09-18 10:00:00,85.49,85.76,85.35,85.69,74375.0,79.0403,79.2899,78.9108,79.2252,74375.0
2015-09-18 10:05:00,85.67,85.79,85.53,85.67,18390.0,79.2067,79.3176,79.0773,79.2067,18390.0
2015-09-18 10:10:00,85.7,85.8,85.48,85.51,93774.0,79.2344,79.3269,79.031,79.0588,93774.0
2015-09-18 10:15:00,85.52,85.61,85.36,85.61,67050.0,79.068,79.1512,78.9201,79.1512,67050.0
2015-09-18 10:20:00,85.58,85.93,85.57,85.93,55882.0,79.1235,79.4471,79.1142,79.4471,55882.0
2015-09-18 10:25:00,85.9,86.04,85.88,85.96,77054.0,79.4193,79.5488,79.4008,79.4748,77054.0
2015-09-18 10:30:00,85.96,86.02,85.86,85.96,54823.0,79.4748,79.5303,79.3824,79.4748,54823.0
2015-09-18 10:35:00,85.97,85.98,85.79,85.86,31414.0,79.4841,79.4933,79.3176,79.3824,31414.0
2015-09-18 10:40:00,85.86,85.9,85.72,85.75,19962.0,79.3824,79.4193,79.2529,79.2807,19962.0
2015-09-18 10:45:00,85.73,85.86,85.71,85.79,12855.0,79.2622,79.3824,79.2437,79.3176,12855.0
2015-09-18 10:50:00,85.8,85.9,85.75,85.77,26400.0,79.3269,79.4193,79.2807,79.2991,26400.0
2015-09-18 10:55:00,85.73,85.87,85.7,85.76,40438.0,79.2622,79.3916,79.2344,79.2899,40438.0
2015-09-18 11:00:00,85.77,85.89,85.72,85.81,21033.0,79.2991,79.4101,79.2529,79.3361,21033.0
2015-09-18 11:05:00,85.8,85.87,85.65,85.68,30240.0,79.3269,79.3916,79.1882,79.2159,30240.0
2015-09-18 11:10:00,85.66,85.7,85.57,85.66,24041.0,79.1974,79.2344,79.1142,79.1974,24041.0
2015-09-18 11:15:00,85.66,85.69,85.59,85.62,53301.0,79.1974,79.2252,79.1327,79.1605,53301.0
2015-09-18 11:20:00,85.62,85.8,85.6,85.76,42754.0,79.1605,79.3269,79.142,79.2899,42754.0
2015-09-18 11:25:00,85.77,86.02,85.73,85.86,163311.0,79.2991,79.5303,79.2622,79.3824,163311.0
2015-09-18 11:30:00,85.83,85.94,85.66,85.85,137633.0,79.3546,79.4563,79.1974,79.3731,137633.0
2015-09-18 11:35:00,85.84,86.03,85.84,86.03,40223.0,79.3639,79.5395,79.3639,79.5395,40223.0
2015-09-18 11:40:00,86.03,86.06,85.95,86.04,16198.0,79.5395,79.5673,79.4656,79.5488,16198.0
2015-09-18 11:45:00,86.06,86.2,86.02,86.11,22238.0,79.5673,79.6967,79.5303,79.6135,22238.0
2015-09-18 11:50:00,86.09,86.09,85.91,85.95,25426.0,79.595,79.595,79.4286,79.4656,25426.0
2015-09-18 11:55:00,85.98,86.02,85.9,85.96,72587.0,79.4933,79.5303,79.4193,79.4748,72587.0
2015-09-18 12:00:00,85.95,85.98,85.92,85.97,32691.0,79.4656,79.4933,79.4378,79.4841,32691.0
2015-09-18 12:05:00,85.97,85.99,85.88,85.94,57764.0,79.4841,79.5026,79.4008,79.4563,57764.0
2015-09-18 12:10:00,85.96,85.98,85.56,85.64,52020.0,79.4748,79.4933,79.105,79.179,52020.0
2015-09-18 12:15:00,85.63,85.95,85.6,85.88,158612.0,79.1697,79.4656,79.142,79.4008,158612.0
2015-09-18 12:20:00,85.86,85.99,85.76,85.82,82967.0,79.3824,79.5026,79.2899,79.3454,82967.0
2015-09-18 12:25:00,85.79,85.98,85.76,85.95,54780.0,79.3176,79.4933,79.2899,79.4656,54780.0
2015-09-18 12:30:00,85.94,86.0,85.85,85.99,39409.0,79.4563,79.5118,79.3731,79.5026,39409.0
2015-09-18 12:35:00,85.98,86.11,85.96,85.96,10056.0,79.4933,79.6135,79.4748,79.4748,10056.0
2015-09-18 12:40:00,85.95,85.96,85.88,85.96,25291.0,79.4656,79.4748,79.4008,79.4748,25291.0
2015-09-18 12:45:00,85.95,85.99,85.85,85.92,48344.0,79.4656,79.5026,79.3731,79.4378,48344.0
2015-09-18 12:50:00,85.92,86.03,85.92,85.94,48003.0,79.4378,79.5395,79.4378,79.4563,48003.0
2015-09-18 12:55:00,85.94,85.98,85.87,85.9,64647.0,79.4563,79.4933,79.3916,79.4193,64647.0
2015-09-18 13:00:00,85.9,86.05,85.84,85.96,41405.0,79.4193,79.558,79.3639,79.4748,41405.0
2015-09-18 13:05:00,85.98,85.99,85.85,85.93,13011.0,79.4933,79.5026,79.3731,79.4471,13011.0
2015-09-18 13:10:00,85.94,85.94,85.84,85.85,15541.0,79.4563,79.4563,79.3639,79.3731,15541.0
2015-09-18 13:15:00,85.84,85.95,85.82,85.92,23982.0,79.3639,79.4656,79.3454,79.4378,23982.0
2015-09-18 13:20:00,85.92,85.99,85.64,85.72,59346.0,79.4378,79.5026,79.179,79.2529,59346.0
2015-09-18 13:25:00,85.67,85.73,85.51,85.69,35341.0,79.2067,79.2622,79.0588,79.2252,35341.0
2015-09-18 13:30:00,85.66,85.74,85.57,85.69,54187.0,79.1974,79.2714,79.1142,79.2252,54187.0
2015-09-18 13:35:00,85.67,85.71,85.58,85.64,38888.0,79.2067,79.2437,79.1235,79.179,38888.0
2015-09-18 13:40:00,85.64,85.7,85.62,85.67,12921.0,79.179,79.2344,79.1605,79.2067,12921.0
2015-09-18 13:45:00,85.65,85.69,85.56,85.61,11233.0,79.1882,79.2252,79.105,79.1512,11233.0
2015-09-18 13:50:00,85.62,85.64,85.48,85.54,29163.0,79.1605,79.179,79.031,79.0865,29163.0
2015-09-18 13:55:00,85.53,85.6,85.4,85.44,38157.0,79.0773,79.142,78.9571,78.994,38157.0
2015-09-18 14:00:00,85.39,85.4,85.3,85.34,15426.0,78.9478,78.9571,78.8646,78.9016,15426.0
2015-09-18 14:05:00,85.35,85.59,85.34,85.59,23930.0,78.9108,79.1327,78.9016,79.1327,23930.0
2015-09-18 14:10:00,85.59,85.67,85.49,85.64,63554.0,79.1327,79.2067,79.0403,79.179,63554.0
2015-09-18 14:15:00,85.62,85.73,85.55,85.56,23300.0,79.1605,79.2622,79.0957,79.105,23300.0
2015-09-18 14:20:00,85.56,85.66,85.52,85.66,134581.0,79.105,79.1974,79.068,79.1974,134581.0
2015-09-18 14:25:00,85.65,85.73,85.6,85.67,18492.0,79.1882,79.2622,79.142,79.2067,18492.0
2015-09-18 14:30:00,85.67,85.7,85.62,85.65,17956.0,79.2067,79.2344,79.1605,79.1882,17956.0
2015-09-18 14:35:00,85.64,85.74,85.59,85.74,28971.0,79.179,79.2714,79.1327,79.2714,28971.0
2015-09-18 14:40:00,85.75,85.8,85.69,85.73,14913.0,79.2807,79.3269,79.2252,79.2622,14913.0
2015-09-18 14:45:00,85.72,85.78,85.7,85.71,25865.0,79.2529,79.3084,79.2344,79.2437,25865.0
2015-09-18 14:50:00,85.72,85.72,85.59,85.62,21664.0,79.2529,79.2529,79.1327,79.1605,21664.0
2015-09-18 14:55:00,85.62,85.71,85.56,85.66,49539.0,79.1605,79.2437,79.105,79.1974,49539.0
2015-09-18 15:00:00,85.67,85.73,85.49,85.49,28019.0,79.2067,79.2622,79.0403,79.0403,28019.0
2015-09-18 15:05:00,85.49,85.55,85.42,85.49,58588.0,79.0403,79.0957,78.9756,79.0403,58588.0
2015-09-18 15:10:00,85.49,85.58,85.45,85.54,25273.0,79.0403,79.1235,79.0033,79.0865,25273.0
2015-09-18 15:15:00,85.53,85.57,85.36,85.5,35531.0,79.0773,79.1142,78.9201,79.0495,35531.0
2015-09-18 15:20:00,85.5,85.51,85.38,85.5,39661.0,79.0495,79.0588,78.9386,79.0495,39661.0
2015-09-18 15:25:00,85.5,85.51,85.37,85.46,40748.0,79.0495,79.0588,78.9293,79.0125,40748.0
2015-09-18 15:30:00,85.46,85.5,85.42,85.48,68989.0,79.0125,79.0495,78.9756,79.031,68989.0
2015-09-18 15:35:00,85.46,85.49,85.43,85.47,51970.0,79.0125,79.0403,78.9848,79.0218,51970.0
2015-09-18 15:40:00,85.47,85.49,85.38,85.38,87740.0,79.0218,79.0403,78.9386,78.9386,87740.0
2015-09-18 15:45:00,85.38,85.54,85.37,85.48,90018.0,78.9386,79.0865,78.9293,79.031,90018.0
2015-09-18 15:50:00,85.46,85.62,85.42,85.54,242543.0,79.0125,79.1605,78.9756,79.0865,242543.0
2015-09-18 15:55:00,85.52,85.59,85.41,85.49,243346.0,79.068,79.1327,78.9663,79.0403,243346.0
2015-09-21 09:30:00,85.56,85.79,85.23,85.56,68660.0,79.105,79.3176,78.7999,79.105,68660.0
2015-09-21 09:35:00,85.47,85.75,85.38,85.48,34167.0,79.0218,79.2807,78.9386,79.031,34167.0
2015-09-21 09:40:00,85.5,85.56,85.29,85.5,54198.0,79.0495,79.105,78.8554,79.0495,54198.0
2015-09-21 09:45:00,85.45,85.5,85.24,85.25,124274.0,79.0033,79.0495,78.8091,78.8184,124274.0
2015-09-21 09:50:00,85.23,85.4,85.17,85.25,94168.0,78.7999,78.9571,78.7444,78.8184,94168.0
2015-09-21 09:55:00,85.24,85.48,85.23,85.39,71956.0,78.8091,79.031,78.7999,78.9478,71956.0
2015-09-21 10:00:00,85.38,85.44,85.26,85.36,45695.0,78.9386,78.994,78.8276,78.9201,45695.0
2015-09-21 10:05:00,85.4,85.53,85.29,85.41,104991.0,78.9571,79.0773,78.8554,78.9663,104991.0
2015-09-21 10:10:00,85.41,85.59,85.41,85.56,52348.0,78.9663,79.1327,78.9663,79.105,52348.0
2015-09-21 10:15:00,85.56,85.61,85.49,85.52,54100.0,79.105,79.1512,79.0403,79.068,54100.0
2015-09-21 10:20:00,85.51,85.65,85.5,85.56,60735.0,79.0588,79.1882,79.0495,79.105,60735.0
2015-09-21 10:25:00,85.56,85.63,85.52,85.6,45607.0,79.105,79.1697,79.068,79.142,45607.0
2015-09-21 10:30:00,85.6,85.66,85.59,85.63,137352.0,79.142,79.1974,79.1327,79.1697,137352.0
2015-09-21 10:35:00,85.65,85.79,85.62,85.79,74928.0,79.1882,79.3176,79.1605,79.3176,74928.0
2015-09-21 10:40:00,85.8,85.81,85.64,85.75,48379.0,79.3269,79.3361,79.179,79.2807,48379.0
2015-09-21 10:45:00,85.76,85.81,85.75,85.8,28339.0,79.2899,79.3361,79.2807,79.3269,28339.0
2015-09-21 10:50:00,85.8,85.94,85.8,85.9,35419.0,79.3269,79.4563,79.3269,79.4193,35419.0
2015-09-21 10:55:00,85.91,86.0,85.9,85.97,20093.0,79.4286,79.5118,79.4193,79.4841,20093.0
2015-09-21 11:00:00,85.98,86.02,85.95,86.0,40805.0,79.4933,79.5303,79.4656,79.5118,40805.0
2015-09-21 11:05:00,86.02,86.06,85.96,85.99,15956.0,79.5303,79.5673,79.4748,79.5026,15956.0
2015-09-21 11:10:00,86.01,86.1,85.92,86.1,16330.0,79.521,79.6043,79.4378,79.6043,16330.0
2015-09-21 11:15:00,86.1,86.2,86.09,86.18,22169.0,79.6043,79.6967,79.595,79.6782,22169.0
2015-09-21 11:20:00,86.21,86.28,86.2,86.26,23002.0,79.706,79.7707,79.6967,79.7522,23002.0
2015-09-21 11:25:00,86.27,86.34,86.26,86.3,36691.0,79.7614,79.8261,79.7522,79.7892,36691.0
2015-09-21 11:30:00,86.3,86.31,86.08,86.1,29269.0,79.7892,79.7984,79.5858,79.6043,29269.0
2015-09-21 11:35:00,86.09,86.13,86.03,86.07,17495.0,79.595,79.632,79.5395,79.5765,17495.0
2015-09-21 11:40:00,86.07,86.13,86.05,86.07,11286.0,79.5765,79.632,79.558,79.5765,11286.0
2015-09-21 11:45:00,86.07,86.08,86.01,86.07,23334.0,79.5765,79.5858,79.521,79.5765,23334.0
2015-09-21 11:50:00,86.06,86.16,86.06,86.12,27741.0,79.5673,79.6597,79.5673,79.6227,27741.0
2015-09-21 11:55:00,86.12,86.12,85.99,86.06,10556.0,79.6227,79.6227,79.5026,79.5673,10556.0
2015-09-21 12:00:00,86.04,86.09,85.82,85.85,20192.0,79.5488,79.595,79.3454,79.3731,20192.0
2015-09-21 12:05:00,85.84,85.92,85.78,85.86,34245.0,79.3639,79.4378,79.3084,79.3824,34245.0
2015-09-21 12:10:00,85.86,86.01,85.86,85.98,69864.0,79.3824,79.521,79.3824,79.4933,69864.0
2015-09-21 12:15:00,85.98,86.09,85.97,86.06,12215.0,79.4933,79.595,79.4841,79.5673,12215.0
2015-09-21 12:20:00,86.06,86.18,86.04,86.18,12958.0,79.5673,79.6782,79.5488,79.6782,12958.0
2015-09-21 12:25:00,86.2,86.26,86.18,86.25,14849.0,79.6967,79.7522,79.6782,79.7429,14849.0
2015-09-21 12:30:00,86.25,86.25,86.05,86.11,11196.0,79.7429,79.7429,79.558,79.6135,11196.0
2015-09-21 12:35:00,86.09,86.16,86.05,86.15,17481.0,79.595,79.6597,79.558,79.6505,17481.0
2015-09-21 12:40:00,86.18,86.19,86.15,86.19,10556.0,79.6782,79.6875,79.6505,79.6875,10556.0
2015-09-21 12:45:00,86.19,86.21,86.16,86.16,12413.0,79.6875,79.706,79.6597,79.6597,12413.0
2015-09-21 12:50:00,86.16,86.18,85.85,85.95,30484.0,79.6597,79.6782,79.3731,79.4656,30484.0
2015-09-21 12:55:00,85.93,86.01,85.83,86.0,39568.0,79.4471,79.521,79.3546,79.5118,39568.0
2015-09-21 13:00:00,86.0,86.09,85.98,86.08,20638.0,79.5118,79.595,79.4933,79.5858,20638.0
2015-09-21 13:05:00,86.07,86.28,86.07,86.24,15484.0,79.5765,79.7707,79.5765,79.7337,15484.0
2015-09-21 13:10:00,86.21,86.25,86.16,86.23,13416.0,79.706,79.7429,79.6597,79.7244,13416.0
2015-09-21 13:15:00,86.23,86.35,86.2,86.32,37903.0,79.7244,79.8354,79.6967,79.8077,37903.0
2015-09-21 13:20:00,86.32,86.43,86.29,86.42,11849.0,79.8077,79.9094,79.7799,79.9001,11849.0
2015-09-21 13:25:00,86.44,86.61,86.44,86.58,19814.0,79.9186,80.0758,79.9186,80.048,19814.0
2015-09-21 13:30:00,86.58,86.6,86.49,86.5,13564.0,80.048,80.0665,79.9648,79.9741,13564.0
2015-09-21 13:35:00,86.51,86.74,86.51,86.73,16931.0,79.9833,80.196,79.9833,80.1867,16931.0
2015-09-21 13:40:00,86.73,86.86,86.69,86.86,14722.0,80.1867,80.3069,80.1497,80.3069,14722.0
2015-09-21 13:45:00,86.84,86.87,86.79,86.81,28889.0,80.2884,80.3162,80.2422,80.2607,28889.0
2015-09-21 13:50:00,86.8,86.9,86.77,86.81,51057.0,80.2514,80.3439,80.2237,80.2607,51057.0
2015-09-21 13:55:00,86.81,86.88,86.77,86.87,23215.0,80.2607,80.3254,80.2237,80.3162,23215.0
2015-09-21 14:00:00,86.87,86.99,86.86,86.95,22251.0,80.3162,80.4271,80.3069,80.3901,22251.0
2015-09-21 14:05:00,86.96,86.99,86.83,86.83,18996.0,80.3994,80.4271,80.2792,80.2792,18996.0
2015-09-21 14:10:00,86.84,86.87,86.63,86.66,41505.0,80.2884,80.3162,80.0943,80.122,41505.0
2015-09-21 14:15:00,86.62,86.74,86.5,86.66,33507.0,80.085,80.196,79.9741,80.122,33507.0
2015-09-21 14:20:00,86.65,86.7,86.58,86.61,25474.0,80.1128,80.159,80.048,80.0758,25474.0
2015-09-21 14:25:00,86.62,86.69,86.56,86.64,25554.0,80.085,80.1497,80.0295,80.1035,25554.0
2015-09-21 14:30:00,86.65,86.79,86.58,86.77,19318.0,80.1128,80.2422,80.048,80.2237,19318.0
2015-09-21 14:35:00,86.8,86.91,86.76,86.89,26264.0,80.2514,80.3531,80.2145,80.3347,26264.0
2015-09-21 14:40:00,86.87,86.91,86.85,86.86,18241.0,80.3162,80.3531,80.2977,80.3069,18241.0
2015-09-21 14:45:00,86.87,87.06,86.87,87.06,26849.0,80.3162,80.4918,80.3162,80.4918,26849.0
2015-09-21 14:50:00,87.09,87.23,87.09,87.2,17623.0,80.5196,80.649,80.5196,80.6213,17623.0
2015-09-21 14:55:00,87.2,87.26,87.19,87.26,28798.0,80.6213,80.6767,80.612,80.6767,28798.0
2015-09-21 15:00:00,87.25,87.25,87.12,87.15,37454.0,80.6675,80.6675,80.5473,80.575,37454.0
2015-09-21 15:05:00,87.11,87.23,87.06,87.23,28414.0,80.5381,80.649,80.4918,80.649,28414.0
2015-09-21 15:10:00,87.23,87.3,87.16,87.27,27567.0,80.649,80.7137,80.5843,80.686,27567.0
2015-09-21 15:15:00,87.26,87.29,87.19,87.21,38446.0,80.6767,80.7045,80.612,80.6305,38446.0
2015-09-21 15:20:00,87.22,87.25,87.08,87.1,34265.0,80.6398,80.6675,80.5103,80.5288,34265.0
2015-09-21 15:25:00,87.09,87.16,87.03,87.15,35229.0,80.5196,80.5843,80.4641,80.575,35229.0
2015-09-21 15:30:00,87.16,87.21,86.93,86.95,58830.0,80.5843,80.6305,80.3716,80.3901,58830.0
2015-09-21 15:35:00,86.94,86.95,86.79,86.86,49961.0,80.3809,80.3901,80.2422,80.3069,49961.0
2015-09-21 15:40:00,86.86,86.93,86.85,86.91,48980.0,80.3069,80.3716,80.2977,80.3531,48980.0
2015-09-21 15:45:00,86.91,86.91,86.82,86.85,34374.0,80.3531,80.3531,80.2699,80.2977,34374.0
2015-09-21 15:50:00,86.84,86.84,86.68,86.69,62203.0,80.2884,80.2884,80.1405,80.1497,62203.0
2015-09-21 15:55:00,86.68,86.84,86.68,86.81,115184.0,80.1405,80.2884,80.1405,80.2607,115184.0
2015-09-22 09:30:00,85.45,86.63,85.4,86.02,46280.0,79.0033,80.0943,78.9571,79.5303,46280.0
2015-09-22 09:35:00,86.02,86.42,85.95,86.42,43411.0,79.5303,79.9001,79.4656,79.9001,43411.0
2015-09-22 09:40:00,86.42,86.54,86.36,86.48,43346.0,79.9001,80.0111,79.8446,79.9556,43346.0
2015-09-22 09:45:00,86.47,86.48,85.87,85.87,28780.0,79.9463,79.9556,79.3916,79.3916,28780.0
2015-09-22 09:50:00,85.88,85.93,85.66,85.84,47570.0,79.4008,79.4471,79.1974,79.3639,47570.0
2015-09-22 09:55:00,85.84,86.11,85.84,86.05,24268.0,79.3639,79.6135,79.3639,79.558,24268.0
2015-09-22 10:00:00,86.08,86.39,86.07,86.26,25977.0,79.5858,79.8724,79.5765,79.7522,25977.0
2015-09-22 10:05:00,86.25,86.25,85.9,85.92,68276.0,79.7429,79.7429,79.4193,79.4378,68276.0
2015-09-22 10:10:00,85.9,86.04,85.86,86.0,39834.0,79.4193,79.5488,79.3824,79.5118,39834.0
2015-09-22 10:15:00,86.02,86.04,85.87,85.9,22928.0,79.5303,79.5488,79.3916,79.4193,22928.0
2015-09-22 10:20:00,85.84,85.88,85.73,85.79,22780.0,79.3639,79.4008,79.2622,79.3176,22780.0
2015-09-22 10:25:00,85.77,86.02,85.69,86.02,73647.0,79.2991,79.5303,79.2252,79.5303,73647.0
2015-09-22 10:30:00,86.02,86.02,85.89,85.98,52881.0,79.5303,79.5303,79.4101,79.4933,52881.0
2015-09-22 10:35:00,85.98,86.01,85.86,85.88,92800.0,79.4933,79.521,79.3824,79.4008,92800.0
2015-09-22 10:40:00,85.9,85.98,85.81,85.9,67765.0,79.4193,79.4933,79.3361,79.4193,67765.0
2015-09-22 10:45:00,85.9,85.98,85.81,85.96,41931.0,79.4193,79.4933,79.3361,79.4748,41931.0
2015-09-22 10:50:00,85.96,86.13,85.89,86.13,16237.0,79.4748,79.632,79.4101,79.632,16237.0
2015-09-22 10:55:00,86.08,86.15,86.02,86.06,22237.0,79.5858,79.6505,79.5303,79.5673,22237.0
2015-09-22 11:00:00,86.02,86.11,86.01,86.1,16087.0,79.5303,79.6135,79.521,79.6043,16087.0
2015-09-22 11:05:00,86.11,86.13,86.04,86.07,14646.0,79.6135,79.632,79.5488,79.5765,14646.0
2015-09-22 11:10:00,86.07,86.28,86.05,86.18,18641.0,79.5765,79.7707,79.558,79.6782,18641.0
2015-09-22 11:15:00,86.22,86.27,86.07,86.25,24162.0,79.7152,79.7614,79.5765,79.7429,24162.0
2015-09-22 11:20:00,86.25,86.28,86.04,86.08,15813.0,79.7429,79.7707,79.5488,79.5858,15813.0
2015-09-22 11:25:00,86.05,86.15,86.0,86.05,15794.0,79.558,79.6505,79.5118,79.558,15794.0
2015-09-22 11:30:00,86.03,86.21,86.03,86.14,13496.0,79.5395,79.706,79.5395,79.6412,13496.0
2015-09-22 11:35:00,86.14,86.14,85.95,85.95,26310.0,79.6412,79.6412,79.4656,79.4656,26310.0
2015-09-22 11:40:00,85.97,85.99,85.83,85.9,22521.0,79.4841,79.5026,79.3546,79.4193,22521.0
2015-09-22 11:45:00,85.9,86.0,85.88,85.98,28700.0,79.4193,79.5118,79.4008,79.4933,28700.0
2015-09-22 11:50:00,85.98,86.03,85.98,86.02,27960.0,79.4933,79.5395,79.4933,79.5303,27960.0
2015-09-22 11:55:00,86.04,86.08,86.01,86.06,15168.0,79.5488,79.5858,79.521,79.5673,15168.0
2015-09-22 12:00:00,86.0,86.0,85.83,85.84,16596.0,79.5118,79.5118,79.3546,79.3639,16596.0
2015-09-22 12:05:00,85.84,86.13,85.83,86.1,19082.0,79.3639,79.632,79.3546,79.6043,19082.0
2015-09-22 12:10:00,86.09,86.14,86.01,86.03,23548.0,79.595,79.6412,79.521,79.5395,23548.0
2015-09-22 12:15:00,86.03,86.05,85.95,86.02,13487.0,79.5395,79.558,79.4656,79.5303,13487.0
2015-09-22 12:20:00,86.01,86.06,85.94,85.96,12859.0,79.521,79.5673,79.4563,79.4748,12859.0
2015-09-22 12:25:00,85.98,85.98,85.83,85.84,14450.0,79.4933,79.4933,79.3546,79.3639,14450.0
2015-09-22 12:30:00,85.84,85.84,85.76,85.77,16972.0,79.3639,79.3639,79.2899,79.2991,16972.0
2015-09-22 12:35:00,85.76,85.86,85.72,85.86,14117.0,79.2899,79.3824,79.2529,79.3824,14117.0
2015-09-22 12:40:00,85.86,85.87,85.78,85.8,19566.0,79.3824,79.3916,79.3084,79.3269,19566.0
2015-09-22 12:45:00,85.83,85.83,85.7,85.7,24350.0,79.3546,79.3546,79.2344,79.2344,24350.0
2015-09-22 12:50:00,85.72,85.73,85.57,85.59,21314.0,79.2529,79.2622,79.1142,79.1327,21314.0
2015-09-22 12:55:00,85.58,85.74,85.58,85.69,57110.0,79.1235,79.2714,79.1235,79.2252,57110.0
2015-09-22 13:00:00,85.7,85.98,85.64,85.98,68901.0,79.2344,79.4933,79.179,79.4933,68901.0
2015-09-22 13:05:00,85.99,86.01,85.91,85.95,49358.0,79.5026,79.521,79.4286,79.4656,49358.0
2015-09-22 13:10:00,85.97,86.05,85.96,86.01,21784.0,79.4841,79.558,79.4748,79.521,21784.0
2015-09-22 13:15:00,86.0,86.05,85.93,86.03,21778.0,79.5118,79.558,79.4471,79.5395,21778.0
2015-09-22 13:20:00,86.02,86.04,85.94,85.99,30855.0,79.5303,79.5488,79.4563,79.5026,30855.0
2015-09-22 13:25:00,85.99,86.01,85.88,85.92,79737.0,79.5026,79.521,79.4008,79.4378,79737.0
2015-09-22 13:30:00,85.93,86.03,85.89,85.99,33410.0,79.4471,79.5395,79.4101,79.5026,33410.0
2015-09-22 13:35:00,85.99,86.11,85.99,86.07,18913.0,79.5026,79.6135,79.5026,79.5765,18913.0
2015-09-22 13:40:00,86.04,86.21,86.04,86.21,19783.0,79.5488,79.706,79.5488,79.706,19783.0
2015-09-22 13:45:00,86.19,86.21,86.08,86.12,12049.0,79.6875,79.706,79.5858,79.6227,12049.0
2015-09-22 13:50:00,86.11,86.11,86.03,86.05,21067.0,79.6135,79.6135,79.5395,79.558,21067.0
2015-09-22 13:55:00,86.08,86.24,86.08,86.24,17888.0,79.5858,79.7337,79.5858,79.7337,17888.0
2015-09-22 14:00:00,86.23,86.23,86.04,86.18,21945.0,79.7244,79.7244,79.5488,79.6782,21945.0
2015-09-22 14:05:00,86.18,86.24,86.1,86.1,20054.0,79.6782,79.7337,79.6043,79.6043,20054.0
2015-09-22 14:10:00,86.1,86.15,86.03,86.15,14203.0,79.6043,79.6505,79.5395,79.6505,14203.0
2015-09-22 14:15:00,86.13,86.18,86.12,86.16,18445.0,79.632,79.6782,79.6227,79.6597,18445.0
2015-09-22 14:20:00,86.19,86.19,86.1,86.11,15941.0,79.6875,79.6875,79.6043,79.6135,15941.0
2015-09-22 14:25:00,86.12,86.24,86.12,86.24,18424.0,79.6227,79.7337,79.6227,79.7337,18424.0
2015-09-22 14:30:00,86.25,86.37,86.2,86.31,22108.0,79.7429,79.8539,79.6967,79.7984,22108.0
2015-09-22 14:35:00,86.28,86.42,86.23,86.42,15974.0,79.7707,79.9001,79.7244,79.9001,15974.0
2015-09-22 14:40:00,86.43,86.45,86.38,86.43,22532.0,79.9094,79.9278,79.8631,79.9094,22532.0
2015-09-22 14:45:00,86.45,86.5,86.41,86.45,35178.0,79.9278,79.9741,79.8909,79.9278,35178.0
2015-09-22 14:50:00,86.45,86.55,86.45,86.55,29238.0,79.9278,80.0203,79.9278,80.0203,29238.0
2015-09-22 14:55:00,86.54,86.85,86.5,86.83,49343.0,80.0111,80.2977,79.9741,80.2792,49343.0
2015-09-22 15:00:00,86.82,86.83,86.7,86.79,33430.0,80.2699,80.2792,80.159,80.2422,33430.0
2015-09-22 15:05:00,86.79,86.85,86.72,86.73,44804.0,80.2422,80.2977,80.1775,80.1867,44804.0
2015-09-22 15:10:00,86.72,86.88,86.7,86.85,42877.0,80.1775,80.3254,80.159,80.2977,42877.0
2015-09-22 15:15:00,86.86,86.92,86.79,86.79,25392.0,80.3069,80.3624,80.2422,80.2422,25392.0
2015-09-22 15:20:00,86.81,86.87,86.8,86.87,27324.0,80.2607,80.3162,80.2514,80.3162,27324.0
2015-09-22 15:25:00,86.88,86.99,86.87,86.97,45710.0,80.3254,80.4271,80.3162,80.4086,45710.0
2015-09-22 15:30:00,86.98,87.2,86.98,87.2,47730.0,80.4179,80.6213,80.4179,80.6213,47730.0
2015-09-22 15:35:00,87.2,87.24,87.1,87.24,50452.0,80.6213,80.6582,80.5288,80.6582,50452.0
2015-09-22 15:40:00,87.2,87.24,87.04,87.07,52050.0,80.6213,80.6582,80.4733,80.5011,52050.0
2015-09-22 15:45:00,87.09,87.09,86.81,86.86,54461.0,80.5196,80.5196,80.2607,80.3069,54461.0
2015-09-22 15:50:00,86.83,86.83,86.72,86.79,77053.0,80.2792,80.2792,80.1775,80.2422,77053.0
2015-09-22 15:55:00,86.79,86.94,86.76,86.86,83797.0,80.2422,80.3809,80.2145,80.3069,83797.0
2015-09-23 09:30:00,86.46,86.79,86.38,86.49,37292.0,79.9371,80.2422,79.8631,79.9648,37292.0
2015-09-23 09:35:00,86.36,86.83,86.36,86.62,32751.0,79.8446,80.2792,79.8446,80.085,32751.0
2015-09-23 09:40:00,86.61,86.64,86.31,86.61,47126.0,80.0758,80.1035,79.7984,80.0758,47126.0
2015-09-23 09:45:00,86.63,86.85,86.59,86.68,17090.0,80.0943,80.2977,80.0573,80.1405,17090.0
2015-09-23 09:50:00,86.68,86.83,86.66,86.81,8620.0,80.1405,80.2792,80.122,80.2607,8620.0
2015-09-23 09:55:00,86.75,86.99,86.72,86.93,9718.0,80.2052,80.4271,80.1775,80.3716,9718.0
2015-09-23 10:00:00,86.96,87.13,86.93,87.11,12515.0,80.3994,80.5565,80.3716,80.5381,12515.0
2015-09-23 10:05:00,87.15,87.16,86.94,86.94,20374.0,80.575,80.5843,80.3809,80.3809,20374.0
2015-09-23 10:10:00,86.94,87.07,86.89,87.03,29442.0,80.3809,80.5011,80.3347,80.4641,29442.0
2015-09-23 10:15:00,87.06,87.33,87.06,87.29,26853.0,80.4918,80.7415,80.4918,80.7045,26853.0
2015-09-23 10:20:00,87.3,87.36,87.27,87.31,5309.0,80.7137,80.7692,80.686,80.723,5309.0
2015-09-23 10:25:00,87.31,87.44,87.27,87.42,10637.0,80.723,80.8432,80.686,80.8247,10637.0
2015-09-23 10:30:00,87.41,87.48,87.36,87.46,13819.0,80.8154,80.8801,80.7692,80.8616,13819.0
2015-09-23 10:35:00,87.46,87.58,87.45,87.45,34498.0,80.8616,80.9726,80.8524,80.8524,34498.0
2015-09-23 10:40:00,87.48,87.49,87.41,87.46,18314.0,80.8801,80.8894,80.8154,80.8616,18314.0
2015-09-23 10:45:00,87.46,87.58,87.46,87.53,10259.0,80.8616,80.9726,80.8616,80.9264,10259.0
2015-09-23 10:50:00,87.54,87.87,87.53,87.87,26120.0,80.9356,81.2407,80.9264,81.2407,26120.0
2015-09-23 10:55:00,87.85,87.9,87.8,87.88,38305.0,81.2222,81.2685,81.176,81.25,38305.0
2015-09-23 11:00:00,87.88,87.96,87.78,87.83,46360.0,81.25,81.3239,81.1575,81.2037,46360.0
2015-09-23 11:05:00,87.81,87.86,87.73,87.81,22513.0,81.1852,81.2315,81.1113,81.1852,22513.0
2015-09-23 11:10:00,87.8,87.83,87.53,87.55,35088.0,81.176,81.2037,80.9264,80.9449,35088.0
2015-09-23 11:15:00,87.53,87.56,87.43,87.55,19005.0,80.9264,80.9541,80.8339,80.9449,19005.0
2015-09-23 11:20:00,87.51,87.59,87.45,87.58,37224.0,80.9079,80.9818,80.8524,80.9726,37224.0
2015-09-23 11:25:00,87.57,87.64,87.51,87.54,27713.0,80.9633,81.0281,80.9079,80.9356,27713.0
2015-09-23 11:30:00,87.53,87.54,87.3,87.33,14232.0,80.9264,80.9356,80.7137,80.7415,14232.0
2015-09-23 11:35:00,87.31,87.55,87.3,87.55,38126.0,80.723,80.9449,80.7137,80.9449,38126.0
2015-09-23 11:40:00,87.51,87.55,87.36,87.48,46744.0,80.9079,80.9449,80.7692,80.8801,46744.0
2015-09-23 11:45:00,87.47,87.52,87.38,87.47,38724.0,80.8709,80.9171,80.7877,80.8709,38724.0
2015-09-23 11:50:00,87.48,87.6,87.42,87.52,32601.0,80.8801,80.9911,80.8247,80.9171,32601.0
2015-09-23 11:55:00,87.51,87.58,87.49,87.58,12744.0,80.9079,80.9726,80.8894,80.9726,12744.0
2015-09-23 12:00:00,87.54,87.58,87.44,87.46,26505.0,80.9356,80.9726,80.8432,80.8616,26505.0
2015-09-23 12:05:00,87.47,87.55,87.43,87.48,48742.0,80.8709,80.9449,80.8339,80.8801,48742.0
2015-09-23 12:10:00,87.5,87.68,87.46,87.68,14277.0,80.8986,81.0651,80.8616,81.0651,14277.0
2015-09-23 12:15:00,87.66,87.69,87.65,87.66,8626.0,81.0466,81.0743,81.0373,81.0466,8626.0
2015-09-23 12:20:00,87.66,87.68,87.55,87.62,7635.0,81.0466,81.0651,80.9449,81.0096,7635.0
2015-09-23 12:25:00,87.62,87.73,87.62,87.73,5482.0,81.0096,81.1113,81.0096,81.1113,5482.0
2015-09-23 12:30:00,87.72,87.73,87.61,87.67,12553.0,81.102,81.1113,81.0003,81.0558,12553.0
2015-09-23 12:35:00,87.68,87.88,87.64,87.78,33594.0,81.0651,81.25,81.0281,81.1575,33594.0
2015-09-23 12:40:00,87.78,87.89,87.77,87.88,9830.0,81.1575,81.2592,81.1483,81.25,9830.0
2015-09-23 12:45:00,87.89,87.93,87.85,87.85,12457.0,81.2592,81.2962,81.2222,81.2222,12457.0
2015-09-23 12:50:00,87.88,88.08,87.87,88.0,15781.0,81.25,81.4349,81.2407,81.3609,15781.0
2015-09-23 12:55:00,87.98,88.01,87.94,87.99,11181.0,81.3424,81.3702,81.3054,81.3517,11181.0
2015-09-23 13:00:00,87.96,88.02,87.92,87.92,16197.0,81.3239,81.3794,81.2869,81.2869,16197.0
2015-09-23 13:05:00,87.9,88.01,87.9,87.98,15245.0,81.2685,81.3702,81.2685,81.3424,15245.0
2015-09-23 13:10:00,87.96,87.98,87.94,87.95,13144.0,81.3239,81.3424,81.3054,81.3147,13144.0
2015-09-23 13:15:00,87.99,88.02,87.91,87.91,18475.0,81.3517,81.3794,81.2777,81.2777,18475.0
2015-09-23 13:20:00,87.91,87.91,87.68,87.68,17047.0,81.2777,81.2777,81.0651,81.0651,17047.0
2015-09-23 13:25:00,87.69,87.7,87.53,87.53,16727.0,81.0743,81.0835,80.9264,80.9264,16727.0
2015-09-23 13:30:00,87.53,87.59,87.52,87.59,21598.0,80.9264,80.9818,80.9171,80.9818,21598.0
2015-09-23 13:35:00,87.6,87.64,87.58,87.62,34460.0,80.9911,81.0281,80.9726,81.0096,34460.0
2015-09-23 13:40:00,87.62,87.94,87.58,87.92,27993.0,81.0096,81.3054,80.9726,81.2869,27993.0
2015-09-23 13:45:00,87.93,88.13,87.93,88.08,15278.0,81.2962,81.4811,81.2962,81.4349,15278.0
2015-09-23 13:50:00,88.08,88.13,88.03,88.06,20190.0,81.4349,81.4811,81.3886,81.4164,20190.0
2015-09-23 13:55:00,88.08,88.17,88.0,88.07,18116.0,81.4349,81.5181,81.3609,81.4256,18116.0
2015-09-23 14:00:00,88.08,88.2,88.04,88.17,32312.0,81.4349,81.5458,81.3979,81.5181,32312.0
2015-09-23 14:05:00,88.19,88.37,88.16,88.33,23523.0,81.5366,81.703,81.5088,81.666,23523.0
2015-09-23 14:10:00,88.28,88.35,88.16,88.16,14500.0,81.6198,81.6845,81.5088,81.5088,14500.0
2015-09-23 14:15:00,88.14,88.21,88.12,88.16,14752.0,81.4903,81.5551,81.4719,81.5088,14752.0
2015-09-23 14:20:00,88.16,88.19,88.01,88.07,14422.0,81.5088,81.5366,81.3702,81.4256,14422.0
2015-09-23 14:25:00,88.09,88.1,87.91,87.91,27170.0,81.4441,81.4534,81.2777,81.2777,27170.0
2015-09-23 14:30:00,87.91,88.0,87.88,87.9,16752.0,81.2777,81.3609,81.25,81.2685,16752.0
2015-09-23 14:35:00,87.91,87.91,87.7,87.75,17868.0,81.2777,81.2777,81.0835,81.1298,17868.0
2015-09-23 14:40:00,87.72,87.72,87.6,87.69,12916.0,81.102,81.102,80.9911,81.0743,12916.0
2015-09-23 14:45:00,87.7,87.73,87.66,87.73,13803.0,81.0835,81.1113,81.0466,81.1113,13803.0
2015-09-23 14:50:00,87.75,87.83,87.59,87.64,13523.0,81.1298,81.2037,80.9818,81.0281,13523.0
2015-09-23 14:55:00,87.62,87.75,87.59,87.72,18138.0,81.0096,81.1298,80.9818,81.102,18138.0
2015-09-23 15:00:00,87.72,87.8,87.59,87.79,24409.0,81.102,81.176,80.9818,81.1668,24409.0
2015-09-23 15:05:00,87.77,87.77,87.61,87.68,36406.0,81.1483,81.1483,81.0003,81.0651,36406.0
2015-09-23 15:10:00,87.69,87.71,87.54,87.54,24867.0,81.0743,81.0928,80.9356,80.9356,24867.0
2015-09-23 15:15:00,87.56,87.69,87.48,87.64,30036.0,80.9541,81.0743,80.8801,81.0281,30036.0
2015-09-23 15:20:00,87.67,87.69,87.53,87.54,21418.0,81.0558,81.0743,80.9264,80.9356,21418.0
2015-09-23 15:25:00,87.55,87.64,87.49,87.64,29117.0,80.9449,81.0281,80.8894,81.0281,29117.0
2015-09-23 15:30:00,87.66,87.73,87.6,87.72,28657.0,81.0466,81.1113,80.9911,81.102,28657.0
2015-09-23 15:35:00,87.75,87.76,87.66,87.75,42311.0,81.1298,81.139,81.0466,81.1298,42311.0
2015-09-23 15:40:00,87.79,87.88,87.78,87.78,29760.0,81.1668,81.25,81.1575,81.1575,29760.0
2015-09-23 15:45:00,87.79,87.8,87.72,87.77,22376.0,81.1668,81.176,81.102,81.1483,22376.0
2015-09-23 15:50:00,87.77,87.83,87.68,87.7,38029.0,81.1483,81.2037,81.0651,81.0835,38029.0
2015-09-23 15:55:00,87.69,87.76,87.56,87.59,100512.0,81.0743,81.139,80.9541,80.9818,100512.0
2015-09-24 09:30:00,86.83,87.56,86.68,87.07,33567.0,80.2792,80.9541,80.1405,80.5011,33567.0
2015-09-24 09:35:00,87.03,87.27,87.02,87.27,44091.0,80.4641,80.686,80.4548,80.686,44091.0
2015-09-24 09:40:00,87.26,87.26,86.81,86.89,29365.0,80.6767,80.6767,80.2607,80.3347,29365.0
2015-09-24 09:45:00,86.86,86.89,86.65,86.86,47594.0,80.3069,80.3347,80.1128,80.3069,47594.0
2015-09-24 09:50:00,86.84,87.03,86.78,86.99,34129.0,80.2884,80.4641,80.2329,80.4271,34129.0
2015-09-24 09:55:00,86.98,87.05,86.97,87.03,29677.0,80.4179,80.4826,80.4086,80.4641,29677.0
2015-09-24 10:00:00,87.06,87.08,86.98,86.98,24650.0,80.4918,80.5103,80.4179,80.4179,24650.0
2015-09-24 10:05:00,86.92,86.96,86.8,86.92,33659.0,80.3624,80.3994,80.2514,80.3624,33659.0
2015-09-24 10:10:00,86.94,87.05,86.93,86.96,30274.0,80.3809,80.4826,80.3716,80.3994,30274.0
2015-09-24 10:15:00,86.93,86.94,86.68,86.79,18753.0,80.3716,80.3809,80.1405,80.2422,18753.0
2015-09-24 10:20:00,86.78,86.92,86.76,86.91,34851.0,80.2329,80.3624,80.2145,80.3531,34851.0
2015-09-24 10:25:00,86.89,87.03,86.84,86.98,29745.0,80.3347,80.4641,80.2884,80.4179,29745.0
2015-09-24 10:30:00,86.97,87.08,86.97,86.98,16991.0,80.4086,80.5103,80.4086,80.4179,16991.0
2015-09-24 10:35:00,86.98,86.99,86.81,86.83,25146.0,80.4179,80.4271,80.2607,80.2792,25146.0
2015-09-24 10:40:00,86.83,86.9,86.73,86.86,29964.0,80.2792,80.3439,80.1867,80.3069,29964.0
2015-09-24 10:45:00,86.85,87.0,86.8,86.99,21183.0,80.2977,80.4364,80.2514,80.4271,21183.0
2015-09-24 10:50:00,86.99,87.1,86.94,86.98,24161.0,80.4271,80.5288,80.3809,80.4179,24161.0
2015-09-24 10:55:00,86.98,87.03,86.91,87.03,34629.0,80.4179,80.4641,80.3531,80.4641,34629.0
2015-09-24 11:00:00,87.03,87.04,86.86,86.87,39784.0,80.4641,80.4733,80.3069,80.3162,39784.0
2015-09-24 11:05:00,86.86,87.13,86.81,87.12,36348.0,80.3069,80.5565,80.2607,80.5473,36348.0
2015-09-24 11:10:00,87.11,87.19,87.09,87.16,25015.0,80.5381,80.612,80.5196,80.5843,25015.0
2015-09-24 11:15:00,87.14,87.31,87.13,87.3,20666.0,80.5658,80.723,80.5565,80.7137,20666.0
2015-09-24 11:20:00,87.32,87.41,87.32,87.38,21426.0,80.7322,80.8154,80.7322,80.7877,21426.0
2015-09-24 11:25:00,87.37,87.41,87.2,87.2,12451.0,80.7784,80.8154,80.6213,80.6213,12451.0
2015-09-24 11:30:00,87.16,87.3,87.09,87.14,20172.0,80.5843,80.7137,80.5196,80.5658,20172.0
2015-09-24 11:35:00,87.15,87.2,87.06,87.16,21649.0,80.575,80.6213,80.4918,80.5843,21649.0
2015-09-24 11:40:00,87.13,87.25,87.03,87.25,15666.0,80.5565,80.6675,80.4641,80.6675,15666.0
2015-09-24 11:45:00,87.27,87.3,87.18,87.22,28143.0,80.686,80.7137,80.6028,80.6398,28143.0
2015-09-24 11:50:00,87.22,87.27,87.17,87.24,35707.0,80.6398,80.686,80.5935,80.6582,35707.0
2015-09-24 11:55:00,87.26,87.5,87.26,87.47,18100.0,80.6767,80.8986,80.6767,80.8709,18100.0
2015-09-24 12:00:00,87.43,87.6,87.42,87.59,17271.0,80.8339,80.9911,80.8247,80.9818,17271.0
2015-09-24 12:05:00,87.61,87.63,87.47,87.48,17113.0,81.0003,81.0188,80.8709,80.8801,17113.0
2015-09-24 12:10:00,87.48,87.57,87.48,87.53,12290.0,80.8801,80.9633,80.8801,80.9264,12290.0
2015-09-24 12:15:00,87.52,87.6,87.51,87.58,13732.0,80.9171,80.9911,80.9079,80.9726,13732.0
2015-09-24 12:20:00,87.55,87.73,87.55,87.69,27672.0,80.9449,81.1113,80.9449,81.0743,27672.0
2015-09-24 12:25:00,87.7,87.7,87.57,87.68,10275.0,81.0835,81.0835,80.9633,81.0651,10275.0
2015-09-24 12:30:00,87.69,87.94,87.68,87.92,13039.0,81.0743,81.3054,81.0651,81.2869,13039.0
2015-09-24 12:35:00,87.94,87.94,87.78,87.8,15619.0,81.3054,81.3054,81.1575,81.176,15619.0
2015-09-24 12:40:00,87.79,87.86,87.71,87.71,32441.0,81.1668,81.2315,81.0928,81.0928,32441.0
2015-09-24 12:45:00,87.71,87.74,87.65,87.72,13034.0,81.0928,81.1205,81.0373,81.102,13034.0
2015-09-24 12:50:00,87.72,87.79,87.69,87.72,12064.0,81.102,81.1668,81.0743,81.102,12064.0
2015-09-24 12:55:00,87.74,87.75,87.62,87.64,18424.0,81.1205,81.1298,81.0096,81.0281,18424.0
2015-09-24 13:00:00,87.59,87.71,87.49,87.57,13933.0,80.9818,81.0928,80.8894,80.9633,13933.0
2015-09-24 13:05:00,87.58,87.64,87.54,87.64,10375.0,80.9726,81.0281,80.9356,81.0281,10375.0
2015-09-24 13:10:00,87.68,87.74,87.58,87.67,17624.0,81.0651,81.1205,80.9726,81.0558,17624.0
2015-09-24 13:15:00,87.7,87.7,87.48,87.51,17395.0,81.0835,81.0835,80.8801,80.9079,17395.0
2015-09-24 13:20:00,87.5,87.58,87.44,87.58,30582.0,80.8986,80.9726,80.8432,80.9726,30582.0
2015-09-24 13:25:00,87.56,87.61,87.44,87.61,45899.0,80.9541,81.0003,80.8432,81.0003,45899.0
2015-09-24 13:30:00,87.63,87.63,87.49,87.56,25108.0,81.0188,81.0188,80.8894,80.9541,25108.0
2015-09-24 13:35:00,87.58,87.58,87.5,87.52,27313.0,80.9726,80.9726,80.8986,80.9171,27313.0
2015-09-24 13:40:00,87.51,87.7,87.49,87.69,19400.0,80.9079,81.0835,80.8894,81.0743,19400.0
2015-09-24 13:45:00,87.68,87.89,87.64,87.89,11301.0,81.0651,81.2592,81.0281,81.2592,11301.0
2015-09-24 13:50:00,87.91,87.97,87.87,87.88,24437.0,81.2777,81.3332,81.2407,81.25,24437.0
2015-09-24 13:55:00,87.87,87.9,87.78,87.82,20905.0,81.2407,81.2685,81.1575,81.1945,20905.0
2015-09-24 14:00:00,87.83,87.84,87.71,87.71,20161.0,81.2037,81.213,81.0928,81.0928,20161.0
2015-09-24 14:05:00,87.72,87.89,87.72,87.86,21098.0,81.102,81.2592,81.102,81.2315,21098.0
2015-09-24 14:10:00,87.84,87.95,87.83,87.89,15495.0,81.213,81.3147,81.2037,81.2592,15495.0
2015-09-24 14:15:00,87.9,88.11,87.9,88.07,16817.0,81.2685,81.4626,81.2685,81.4256,16817.0
2015-09-24 14:20:00,88.07,88.15,87.99,88.06,44090.0,81.4256,81.4996,81.3517,81.4164,44090.0
2015-09-24 14:25:00,88.06,88.1,87.98,88.06,24232.0,81.4164,81.4534,81.3424,81.4164,24232.0
2015-09-24 14:30:00,88.06,88.1,87.93,87.99,21239.0,81.4164,81.4534,81.2962,81.3517,21239.0
2015-09-24 14:35:00,88.01,88.01,87.91,87.96,32103.0,81.3702,81.3702,81.2777,81.3239,32103.0
2015-09-24 14:40:00,87.97,88.06,87.83,87.93,37472.0,81.3332,81.4164,81.2037,81.2962,37472.0
2015-09-24 14:45:00,87.96,88.25,87.94,88.25,52439.0,81.3239,81.592,81.3054,81.592,52439.0
2015-09-24 14:50:00,88.27,88.36,88.26,88.32,30644.0,81.6105,81.6937,81.6013,81.6568,30644.0
2015-09-24 14:55:00,88.33,88.43,88.22,88.24,50964.0,81.666,81.7585,81.5643,81.5828,50964.0
2015-09-24 15:00:00,88.23,88.27,88.09,88.11,46948.0,81.5736,81.6105,81.4441,81.4626,46948.0
2015-09-24 15:05:00,88.09,88.15,87.82,87.88,28262.0,81.4441,81.4996,81.1945,81.25,28262.0
2015-09-24 15:10:00,87.86,87.96,87.78,87.89,53155.0,81.2315,81.3239,81.1575,81.2592,53155.0
2015-09-24 15:15:00,87.87,87.98,87.84,87.96,69946.0,81.2407,81.3424,81.213,81.3239,69946.0
2015-09-24 15:20:00,87.96,88.03,87.86,87.86,68586.0,81.3239,81.3886,81.2315,81.2315,68586.0
2015-09-24 15:25:00,87.86,88.07,87.84,87.98,43655.0,81.2315,81.4256,81.213,81.3424,43655.0
2015-09-24 15:30:00,87.98,88.06,87.93,88.0,43023.0,81.3424,81.4164,81.2962,81.3609,43023.0
2015-09-24 15:35:00,87.99,87.99,87.83,87.86,42392.0,81.3517,81.3517,81.2037,81.2315,42392.0
2015-09-24 15:40:00,87.86,88.06,87.86,88.01,76809.0,81.2315,81.4164,81.2315,81.3702,76809.0
2015-09-24 15:45:00,88.04,88.06,87.86,87.93,30644.0,81.3979,81.4164,81.2315,81.2962,30644.0
2015-09-24 15:50:00,87.91,87.93,87.66,87.79,90471.0,81.2777,81.2962,81.0466,81.1668,90471.0
2015-09-24 15:55:00,87.79,88.03,87.74,87.86,111017.0,81.1668,81.3886,81.1205,81.2315,111017.0
2015-09-25 09:30:00,88.68,88.84,88.48,88.76,66873.0,81.9896,82.1375,81.8047,82.0636,66873.0
2015-09-25 09:35:00,88.76,89.04,88.74,89.02,33732.0,82.0636,82.3224,82.0451,82.304,33732.0
2015-09-25 09:40:00,89.01,89.29,89.01,89.25,19563.0,82.2947,82.5536,82.2947,82.5166,19563.0
2015-09-25 09:45:00,89.25,89.49,89.24,89.46,29242.0,82.5166,82.7385,82.5074,82.7108,29242.0
2015-09-25 09:50:00,89.48,89.59,89.22,89.36,38385.0,82.7293,82.831,82.4889,82.6183,38385.0
2015-09-25 09:55:00,89.34,89.46,89.33,89.38,40392.0,82.5998,82.7108,82.5906,82.6368,40392.0
2015-09-25 10:00:00,89.36,89.53,89.31,89.46,67922.0,82.6183,82.7755,82.5721,82.7108,67922.0
2015-09-25 10:05:00,89.37,89.46,89.3,89.41,60254.0,82.6275,82.7108,82.5628,82.6645,60254.0
2015-09-25 10:10:00,89.41,89.49,89.2,89.36,61440.0,82.6645,82.7385,82.4704,82.6183,61440.0
2015-09-25 10:15:00,89.37,89.51,89.23,89.23,25437.0,82.6275,82.757,82.4981,82.4981,25437.0
2015-09-25 10:20:00,89.26,89.41,89.17,89.17,26161.0,82.5258,82.6645,82.4426,82.4426,26161.0
2015-09-25 10:25:00,89.17,89.23,88.96,88.96,29688.0,82.4426,82.4981,82.2485,82.2485,29688.0
2015-09-25 10:30:00,88.99,89.06,88.86,88.99,31878.0,82.2762,82.3409,82.156,82.2762,31878.0
2015-09-25 10:35:00,88.95,89.04,88.87,89.04,24639.0,82.2392,82.3224,82.1653,82.3224,24639.0
2015-09-25 10:40:00,89.02,89.04,88.86,88.88,22781.0,82.304,82.3224,82.156,82.1745,22781.0
2015-09-25 10:45:00,88.91,88.98,88.87,88.95,26726.0,82.2023,82.267,82.1653,82.2392,26726.0
2015-09-25 10:50:00,88.94,89.12,88.94,89.11,13308.0,82.23,82.3964,82.23,82.3872,13308.0
2015-09-25 10:55:00,89.14,89.27,89.1,89.21,15605.0,82.4149,82.5351,82.3779,82.4796,15605.0
2015-09-25 11:00:00,89.21,89.23,89.05,89.08,19724.0,82.4796,82.4981,82.3317,82.3594,19724.0
2015-09-25 11:05:00,89.06,89.17,89.06,89.17,15928.0,82.3409,82.4426,82.3409,82.4426,15928.0
2015-09-25 11:10:00,89.14,89.32,89.14,89.28,10991.0,82.4149,82.5813,82.4149,82.5443,10991.0
2015-09-25 11:15:00,89.35,89.47,89.32,89.43,24238.0,82.6091,82.72,82.5813,82.683,24238.0
2015-09-25 11:20:00,89.4,89.43,89.33,89.39,18900.0,82.6553,82.683,82.5906,82.646,18900.0
2015-09-25 11:25:00,89.37,89.4,89.3,89.35,24271.0,82.6275,82.6553,82.5628,82.6091,24271.0
2015-09-25 11:30:00,89.36,89.37,89.18,89.19,12137.0,82.6183,82.6275,82.4519,82.4611,12137.0
2015-09-25 11:35:00,89.17,89.17,88.98,88.99,13332.0,82.4426,82.4426,82.267,82.2762,13332.0
2015-09-25 11:40:00,88.98,89.04,88.96,89.04,19219.0,82.267,82.3224,82.2485,82.3224,19219.0
2015-09-25 11:45:00,89.02,89.04,88.96,89.01,18070.0,82.304,82.3224,82.2485,82.2947,18070.0
2015-09-25 11:50:00,89.0,89.16,88.95,89.15,18636.0,82.2855,82.4334,82.2392,82.4241,18636.0
2015-09-25 11:55:00,89.16,89.18,89.1,89.16,12608.0,82.4334,82.4519,82.3779,82.4334,12608.0
2015-09-25 12:00:00,89.16,89.17,89.08,89.15,19893.0,82.4334,82.4426,82.3594,82.4241,19893.0
2015-09-25 12:05:00,89.15,89.18,89.12,89.12,7484.0,82.4241,82.4519,82.3964,82.3964,7484.0
2015-09-25 12:10:00,89.09,89.3,89.09,89.29,15432.0,82.3687,82.5628,82.3687,82.5536,15432.0
2015-09-25 12:15:00,89.27,89.28,89.07,89.08,11931.0,82.5351,82.5443,82.3502,82.3594,11931.0
2015-09-25 12:20:00,89.05,89.16,89.0,89.16,13188.0,82.3317,82.4334,82.2855,82.4334,13188.0
2015-09-25 12:25:00,89.17,89.17,89.1,89.16,7677.0,82.4426,82.4426,82.3779,82.4334,7677.0
2015-09-25 12:30:00,89.16,89.24,89.16,89.22,9079.0,82.4334,82.5074,82.4334,82.4889,9079.0
2015-09-25 12:35:00,89.21,89.22,89.16,89.21,12811.0,82.4796,82.4889,82.4334,82.4796,12811.0
2015-09-25 12:40:00,89.18,89.31,89.17,89.31,8774.0,82.4519,82.5721,82.4426,82.5721,8774.0
2015-09-25 12:45:00,89.31,89.35,89.24,89.28,13517.0,82.5721,82.6091,82.5074,82.5443,13517.0
2015-09-25 12:50:00,89.28,89.43,89.28,89.42,14275.0,82.5443,82.683,82.5443,82.6738,14275.0
2015-09-25 12:55:00,89.45,89.46,89.38,89.41,15373.0,82.7015,82.7108,82.6368,82.6645,15373.0
2015-09-25 13:00:00,89.41,89.5,89.37,89.4,22758.0,82.6645,82.7477,82.6275,82.6553,22758.0
2015-09-25 13:05:00,89.41,89.46,89.35,89.41,18261.0,82.6645,82.7108,82.6091,82.6645,18261.0
2015-09-25 13:10:00,89.4,89.46,89.38,89.46,13983.0,82.6553,82.7108,82.6368,82.7108,13983.0
2015-09-25 13:15:00,89.46,89.48,89.36,89.36,8974.0,82.7108,82.7293,82.6183,82.6183,8974.0
2015-09-25 13:20:00,89.34,89.4,89.29,89.31,14265.0,82.5998,82.6553,82.5536,82.5721,14265.0
2015-09-25 13:25:00,89.32,89.41,89.32,89.36,12817.0,82.5813,82.6645,82.5813,82.6183,12817.0
2015-09-25 13:30:00,89.36,89.38,89.29,89.32,22221.0,82.6183,82.6368,82.5536,82.5813,22221.0
2015-09-25 13:35:00,89.3,89.3,89.18,89.2,17983.0,82.5628,82.5628,82.4519,82.4704,17983.0
2015-09-25 13:40:00,89.2,89.2,89.12,89.15,12961.0,82.4704,82.4704,82.3964,82.4241,12961.0
2015-09-25 13:45:00,89.15,89.17,89.03,89.12,17334.0,82.4241,82.4426,82.3132,82.3964,17334.0
2015-09-25 13:50:00,89.13,89.13,89.07,89.09,15856.0,82.4057,82.4057,82.3502,82.3687,15856.0
2015-09-25 13:55:00,89.09,89.11,88.98,89.01,22353.0,82.3687,82.3872,82.267,82.2947,22353.0
2015-09-25 14:00:00,89.01,89.2,89.01,89.14,11665.0,82.2947,82.4704,82.2947,82.4149,11665.0
2015-09-25 14:05:00,89.14,89.3,89.14,89.27,19989.0,82.4149,82.5628,82.4149,82.5351,19989.0
2015-09-25 14:10:00,89.22,89.22,89.02,89.04,19841.0,82.4889,82.4889,82.304,82.3224,19841.0
2015-09-25 14:15:00,89.02,89.04,88.79,88.81,16732.0,82.304,82.3224,82.0913,82.1098,16732.0
2015-09-25 14:20:00,88.8,88.85,88.7,88.76,18135.0,82.1006,82.1468,82.0081,82.0636,18135.0
2015-09-25 14:25:00,88.75,88.78,88.45,88.47,31035.0,82.0543,82.0821,81.777,81.7954,31035.0
2015-09-25 14:30:00,88.45,88.46,88.31,88.43,25022.0,81.777,81.7862,81.6475,81.7585,25022.0
2015-09-25 14:35:00,88.4,88.46,88.28,88.28,24731.0,81.7307,81.7862,81.6198,81.6198,24731.0
2015-09-25 14:40:00,88.26,88.31,88.05,88.05,19935.0,81.6013,81.6475,81.4071,81.4071,19935.0
2015-09-25 14:45:00,88.05,88.17,87.9,87.9,25390.0,81.4071,81.5181,81.2685,81.2685,25390.0
2015-09-25 14:50:00,87.91,88.0,87.69,87.96,46445.0,81.2777,81.3609,81.0743,81.3239,46445.0
2015-09-25 14:55:00,87.94,88.17,87.92,88.13,21565.0,81.3054,81.5181,81.2869,81.4811,21565.0
2015-09-25 15:00:00,88.15,88.15,87.87,87.87,20202.0,81.4996,81.4996,81.2407,81.2407,20202.0
2015-09-25 15:05:00,87.89,87.9,87.6,87.65,21569.0,81.2592,81.2685,80.9911,81.0373,21569.0
2015-09-25 15:10:00,87.67,87.7,87.44,87.49,19781.0,81.0558,81.0835,80.8432,80.8894,19781.0
2015-09-25 15:15:00,87.47,87.69,87.46,87.59,23853.0,80.8709,81.0743,80.8616,80.9818,23853.0
2015-09-25 15:20:00,87.62,87.86,87.58,87.82,23955.0,81.0096,81.2315,80.9726,81.1945,23955.0
2015-09-25 15:25:00,87.82,88.02,87.78,87.9,27808.0,81.1945,81.3794,81.1575,81.2685,27808.0
2015-09-25 15:30:00,87.9,88.07,87.83,88.02,32767.0,81.2685,81.4256,81.2037,81.3794,32767.0
2015-09-25 15:35:00,88.03,88.07,87.82,87.88,32750.0,81.3886,81.4256,81.1945,81.25,32750.0
2015-09-25 15:40:00,87.88,87.99,87.79,87.96,50481.0,81.25,81.3517,81.1668,81.3239,50481.0
2015-09-25 15:45:00,87.96,88.06,87.9,87.95,31420.0,81.3239,81.4164,81.2685,81.3147,31420.0
2015-09-25 15:50:00,87.94,87.96,87.78,87.85,27044.0,81.3054,81.3239,81.1575,81.2222,27044.0
2015-09-25 15:55:00,87.86,87.94,87.79,87.88,63117.0,81.2315,81.3054,81.1668,81.25,63117.0
2015-09-28 09:30:00,87.19,87.57,87.02,87.5,47531.0,80.612,80.9633,80.4548,80.8986,47531.0
2015-09-28 09:35:00,87.41,87.78,87.22,87.76,54719.0,80.8154,81.1575,80.6398,81.139,54719.0
2015-09-28 09:40:00,87.72,87.93,87.72,87.92,21390.0,81.102,81.2962,81.102,81.2869,21390.0
2015-09-28 09:45:00,87.9,87.92,87.37,87.37,20197.0,81.2685,81.2869,80.7784,80.7784,20197.0
2015-09-28 09:50:00,87.38,87.59,87.34,87.41,24845.0,80.7877,80.9818,80.7507,80.8154,24845.0
2015-09-28 09:55:00,87.42,87.62,87.33,87.54,15725.0,80.8247,81.0096,80.7415,80.9356,15725.0
2015-09-28 10:00:00,87.5,87.66,87.47,87.58,19871.0,80.8986,81.0466,80.8709,80.9726,19871.0
2015-09-28 10:05:00,87.54,87.7,87.5,87.59,27337.0,80.9356,81.0835,80.8986,80.9818,27337.0
2015-09-28 10:10:00,87.56,87.6,87.39,87.48,25317.0,80.9541,80.9911,80.7969,80.8801,25317.0
2015-09-28 10:15:00,87.48,87.61,87.44,87.52,18056.0,80.8801,81.0003,80.8432,80.9171,18056.0
2015-09-28 10:20:00,87.52,87.6,87.42,87.6,27370.0,80.9171,80.9911,80.8247,80.9911,27370.0
2015-09-28 10:25:00,87.61,87.73,87.57,87.71,22625.0,81.0003,81.1113,80.9633,81.0928,22625.0
2015-09-28 10:30:00,87.71,87.71,87.41,87.47,19325.0,81.0928,81.0928,80.8154,80.8709,19325.0
2015-09-28 10:35:00,87.43,87.54,87.37,87.49,26231.0,80.8339,80.9356,80.7784,80.8894,26231.0
2015-09-28 10:40:00,87.46,87.53,87.4,87.51,13286.0,80.8616,80.9264,80.8062,80.9079,13286.0
2015-09-28 10:45:00,87.49,87.58,87.36,87.46,13806.0,80.8894,80.9726,80.7692,80.8616,13806.0
2015-09-28 10:50:00,87.45,87.45,87.27,87.39,30101.0,80.8524,80.8524,80.686,80.7969,30101.0
2015-09-28 10:55:00,87.36,87.55,87.36,87.55,11108.0,80.7692,80.9449,80.7692,80.9449,11108.0
2015-09-28 11:00:00,87.54,87.63,87.5,87.59,13689.0,80.9356,81.0188,80.8986,80.9818,13689.0
2015-09-28 11:05:00,87.58,87.76,87.55,87.55,11706.0,80.9726,81.139,80.9449,80.9449,11706.0
2015-09-28 11:10:00,87.55,87.55,87.41,87.42,24293.0,80.9449,80.9449,80.8154,80.8247,24293.0
2015-09-28 11:15:00,87.41,87.46,87.36,87.36,14304.0,80.8154,80.8616,80.7692,80.7692,14304.0
2015-09-28 11:20:00,87.39,87.45,87.39,87.42,9950.0,80.7969,80.8524,80.7969,80.8247,9950.0
2015-09-28 11:25:00,87.4,87.41,87.21,87.25,19054.0,80.8062,80.8154,80.6305,80.6675,19054.0
2015-09-28 11:30:00,87.22,87.37,87.21,87.32,23661.0,80.6398,80.7784,80.6305,80.7322,23661.0
2015-09-28 11:35:00,87.3,87.46,87.3,87.46,15393.0,80.7137,80.8616,80.7137,80.8616,15393.0
2015-09-28 11:40:00,87.42,87.51,87.38,87.47,13944.0,80.8247,80.9079,80.7877,80.8709,13944.0
2015-09-28 11:45:00,87.46,87.51,87.39,87.48,23948.0,80.8616,80.9079,80.7969,80.8801,23948.0
2015-09-28 11:50:00,87.48,87.53,87.31,87.49,16813.0,80.8801,80.9264,80.723,80.8894,16813.0
2015-09-28 11:55:00,87.5,87.55,87.4,87.4,11589.0,80.8986,80.9449,80.8062,80.8062,11589.0
2015-09-28 12:00:00,87.38,87.45,87.3,87.36,14096.0,80.7877,80.8524,80.7137,80.7692,14096.0
2015-09-28 12:05:00,87.35,87.39,87.21,87.24,24970.0,80.7599,80.7969,80.6305,80.6582,24970.0
2015-09-28 12:10:00,87.27,87.31,87.2,87.31,12800.0,80.686,80.723,80.6213,80.723,12800.0
2015-09-28 12:15:00,87.33,87.45,87.33,87.43,13594.0,80.7415,80.8524,80.7415,80.8339,13594.0
2015-09-28 12:20:00,87.41,87.43,87.31,87.39,14414.0,80.8154,80.8339,80.723,80.7969,14414.0
2015-09-28 12:25:00,87.39,87.66,87.39,87.63,9539.0,80.7969,81.0466,80.7969,81.0188,9539.0
2015-09-28 12:30:00,87.58,87.62,87.47,87.51,23275.0,80.9726,81.0096,80.8709,80.9079,23275.0
2015-09-28 12:35:00,87.48,87.5,87.39,87.44,10230.0,80.8801,80.8986,80.7969,80.8432,10230.0
2015-09-28 12:40:00,87.44,87.54,87.38,87.38,9503.0,80.8432,80.9356,80.7877,80.7877,9503.0
2015-09-28 12:45:00,87.4,87.4,87.2,87.32,13902.0,80.8062,80.8062,80.6213,80.7322,13902.0
2015-09-28 12:50:00,87.28,87.28,87.16,87.19,14681.0,80.6952,80.6952,80.5843,80.612,14681.0
2015-09-28 12:55:00,87.19,87.32,87.12,87.12,13025.0,80.612,80.7322,80.5473,80.5473,13025.0
2015-09-28 13:00:00,87.08,87.26,87.07,87.24,9973.0,80.5103,80.6767,80.5011,80.6582,9973.0
2015-09-28 13:05:00,87.26,87.47,87.25,87.42,8736.0,80.6767,80.8709,80.6675,80.8247,8736.0
2015-09-28 13:10:00,87.46,87.47,87.3,87.33,11322.0,80.8616,80.8709,80.7137,80.7415,11322.0
2015-09-28 13:15:00,87.33,87.33,87.06,87.18,13248.0,80.7415,80.7415,80.4918,80.6028,13248.0
2015-09-28 13:20:00,87.14,87.2,87.08,87.14,14925.0,80.5658,80.6213,80.5103,80.5658,14925.0
2015-09-28 13:25:00,87.11,87.11,87.02,87.05,9831.0,80.5381,80.5381,80.4548,80.4826,9831.0
2015-09-28 13:30:00,87.07,87.1,86.98,87.03,23928.0,80.5011,80.5288,80.4179,80.4641,23928.0
2015-09-28 13:35:00,87.05,87.17,86.98,87.17,13116.0,80.4826,80.5935,80.4179,80.5935,13116.0
2015-09-28 13:40:00,87.13,87.18,87.05,87.1,12368.0,80.5565,80.6028,80.4826,80.5288,12368.0
2015-09-28 13:45:00,87.07,87.13,86.97,87.0,9350.0,80.5011,80.5565,80.4086,80.4364,9350.0
2015-09-28 13:50:00,86.99,87.03,86.87,86.88,14002.0,80.4271,80.4641,80.3162,80.3254,14002.0
2015-09-28 13:55:00,86.88,87.0,86.85,86.89,25634.0,80.3254,80.4364,80.2977,80.3347,25634.0
2015-09-28 14:00:00,86.95,86.96,86.78,86.94,13259.0,80.3901,80.3994,80.2329,80.3809,13259.0
2015-09-28 14:05:00,86.92,86.92,86.73,86.85,14141.0,80.3624,80.3624,80.1867,80.2977,14141.0
2015-09-28 14:10:00,86.86,86.87,86.69,86.8,13353.0,80.3069,80.3162,80.1497,80.2514,13353.0
2015-09-28 14:15:00,86.79,86.81,86.7,86.8,16154.0,80.2422,80.2607,80.159,80.2514,16154.0
2015-09-28 14:20:00,86.8,86.9,86.69,86.9,14600.0,80.2514,80.3439,80.1497,80.3439,14600.0
2015-09-28 14:25:00,86.88,87.0,86.88,86.94,17816.0,80.3254,80.4364,80.3254,80.3809,17816.0
2015-09-28 14:30:00,86.93,86.97,86.82,86.86,16368.0,80.3716,80.4086,80.2699,80.3069,16368.0
2015-09-28 14:35:00,86.86,87.0,86.85,86.97,22339.0,80.3069,80.4364,80.2977,80.4086,22339.0
2015-09-28 14:40:00,86.97,86.99,86.83,86.93,25802.0,80.4086,80.4271,80.2792,80.3716,25802.0
2015-09-28 14:45:00,86.95,86.98,86.77,86.79,22808.0,80.3901,80.4179,80.2237,80.2422,22808.0
2015-09-28 14:50:00,86.78,86.78,86.6,86.67,20755.0,80.2329,80.2329,80.0665,80.1312,20755.0
2015-09-28 14:55:00,86.68,86.73,86.52,86.65,17856.0,80.1405,80.1867,79.9926,80.1128,17856.0
2015-09-28 15:00:00,86.61,86.66,86.52,86.66,19425.0,80.0758,80.122,79.9926,80.122,19425.0
2015-09-28 15:05:00,86.66,86.66,86.43,86.45,20944.0,80.122,80.122,79.9094,79.9278,20944.0
2015-09-28 15:10:00,86.43,86.49,86.35,86.41,33449.0,79.9094,79.9648,79.8354,79.8909,33449.0
2015-09-28 15:15:00,86.39,86.58,86.37,86.58,26567.0,79.8724,80.048,79.8539,80.048,26567.0
2015-09-28 15:20:00,86.58,86.61,86.41,86.44,25075.0,80.048,80.0758,79.8909,79.9186,25075.0
2015-09-28 15:25:00,86.44,86.58,86.4,86.44,34216.0,79.9186,80.048,79.8816,79.9186,34216.0
2015-09-28 15:30:00,86.42,86.61,86.4,86.6,33601.0,79.9001,80.0758,79.8816,80.0665,33601.0
2015-09-28 15:35:00,86.61,86.79,86.58,86.64,48567.0,80.0758,80.2422,80.048,80.1035,48567.0
2015-09-28 15:40:00,86.62,86.82,86.59,86.65,44712.0,80.085,80.2699,80.0573,80.1128,44712.0
2015-09-28 15:45:00,86.65,86.71,86.52,86.65,41508.0,80.1128,80.1682,79.9926,80.1128,41508.0
2015-09-28 15:50:00,86.65,86.76,86.51,86.59,85313.0,80.1128,80.2145,79.9833,80.0573,85313.0
2015-09-28 15:55:00,86.62,86.65,86.2,86.22,162671.0,80.085,80.1128,79.6967,79.7152,162671.0
2015-09-29 09:30:00,86.18,86.19,85.87,86.08,35229.0,79.6782,79.6875,79.3916,79.5858,35229.0
2015-09-29 09:35:00,86.08,86.6,86.08,86.49,46199.0,79.5858,80.0665,79.5858,79.9648,46199.0
2015-09-29 09:40:00,86.44,86.44,86.05,86.11,14270.0,79.9186,79.9186,79.558,79.6135,14270.0
2015-09-29 09:45:00,86.05,86.2,85.96,86.08,28954.0,79.558,79.6967,79.4748,79.5858,28954.0
2015-09-29 09:50:00,86.12,86.22,86.05,86.22,20340.0,79.6227,79.7152,79.558,79.7152,20340.0
2015-09-29 09:55:00,86.2,86.62,86.2,86.57,8365.0,79.6967,80.085,79.6967,80.0388,8365.0
2015-09-29 10:00:00,86.61,86.7,86.47,86.48,25565.0,80.0758,80.159,79.9463,79.9556,25565.0
2015-09-29 10:05:00,86.47,86.63,86.32,86.32,11350.0,79.9463,80.0943,79.8077,79.8077,11350.0
2015-09-29 10:10:00,86.35,86.49,86.33,86.49,10223.0,79.8354,79.9648,79.8169,79.9648,10223.0
2015-09-29 10:15:00,86.46,86.57,86.46,86.49,18415.0,79.9371,80.0388,79.9371,79.9648,18415.0
2015-09-29 10:20:00,86.54,86.66,86.51,86.65,13721.0,80.0111,80.122,79.9833,80.1128,13721.0
2015-09-29 10:25:00,86.61,86.92,86.61,86.89,12872.0,80.0758,80.3624,80.0758,80.3347,12872.0
2015-09-29 10:30:00,86.95,86.96,86.78,86.78,14094.0,80.3901,80.3994,80.2329,80.2329,14094.0
2015-09-29 10:35:00,86.79,86.85,86.72,86.84,10751.0,80.2422,80.2977,80.1775,80.2884,10751.0
2015-09-29 10:40:00,86.81,86.84,86.69,86.77,38253.0,80.2607,80.2884,80.1497,80.2237,38253.0
2015-09-29 10:45:00,86.76,86.83,86.66,86.66,14735.0,80.2145,80.2792,80.122,80.122,14735.0
2015-09-29 10:50:00,86.67,86.68,86.58,86.65,14340.0,80.1312,80.1405,80.048,80.1128,14340.0
2015-09-29 10:55:00,86.63,86.84,86.63,86.84,16656.0,80.0943,80.2884,80.0943,80.2884,16656.0
2015-09-29 11:00:00,86.86,86.94,86.78,86.92,9537.0,80.3069,80.3809,80.2329,80.3624,9537.0
2015-09-29 11:05:00,86.97,87.04,86.92,86.92,15920.0,80.4086,80.4733,80.3624,80.3624,15920.0
2015-09-29 11:10:00,86.92,86.93,86.75,86.8,8017.0,80.3624,80.3716,80.2052,80.2514,8017.0
2015-09-29 11:15:00,86.79,86.82,86.71,86.76,11971.0,80.2422,80.2699,80.1682,80.2145,11971.0
2015-09-29 11:20:00,86.72,86.81,86.7,86.79,11976.0,80.1775,80.2607,80.159,80.2422,11976.0
2015-09-29 11:25:00,86.8,86.95,86.78,86.92,7675.0,80.2514,80.3901,80.2329,80.3624,7675.0
2015-09-29 11:30:00,86.94,86.98,86.73,86.73,8700.0,80.3809,80.4179,80.1867,80.1867,8700.0
2015-09-29 11:35:00,86.74,86.81,86.64,86.81,24756.0,80.196,80.2607,80.1035,80.2607,24756.0
2015-09-29 11:40:00,86.8,86.89,86.8,86.83,9208.0,80.2514,80.3347,80.2514,80.2792,9208.0
2015-09-29 11:45:00,86.77,86.96,86.72,86.95,10635.0,80.2237,80.3994,80.1775,80.3901,10635.0
2015-09-29 11:50:00,86.98,87.1,86.96,87.04,8727.0,80.4179,80.5288,80.3994,80.4733,8727.0
2015-09-29 11:55:00,87.09,87.09,86.88,86.89,11445.0,80.5196,80.5196,80.3254,80.3347,11445.0
2015-09-29 12:00:00,86.87,86.94,86.78,86.83,14221.0,80.3162,80.3809,80.2329,80.2792,14221.0
2015-09-29 12:05:00,86.83,86.83,86.66,86.7,9700.0,80.2792,80.2792,80.122,80.159,9700.0
2015-09-29 12:10:00,86.69,86.7,86.56,86.67,11998.0,80.1497,80.159,80.0295,80.1312,11998.0
2015-09-29 12:15:00,86.65,86.72,86.62,86.63,8729.0,80.1128,80.1775,80.085,80.0943,8729.0
2015-09-29 12:20:00,86.6,86.69,86.53,86.59,8493.0,80.0665,80.1497,80.0018,80.0573,8493.0
2015-09-29 12:25:00,86.57,86.72,86.57,86.72,6598.0,80.0388,80.1775,80.0388,80.1775,6598.0
2015-09-29 12:30:00,86.66,86.67,86.57,86.65,7828.0,80.122,80.1312,80.0388,80.1128,7828.0
2015-09-29 12:35:00,86.67,86.67,86.54,86.56,9793.0,80.1312,80.1312,80.0111,80.0295,9793.0
2015-09-29 12:40:00,86.53,86.64,86.46,86.62,9740.0,80.0018,80.1035,79.9371,80.085,9740.0
2015-09-29 12:45:00,86.63,86.65,86.48,86.58,14753.0,80.0943,80.1128,79.9556,80.048,14753.0
2015-09-29 12:50:00,86.55,86.64,86.47,86.62,15635.0,80.0203,80.1035,79.9463,80.085,15635.0
2015-09-29 12:55:00,86.6,86.62,86.49,86.49,11188.0,80.0665,80.085,79.9648,79.9648,11188.0
2015-09-29 13:00:00,86.48,86.55,86.46,86.55,14786.0,79.9556,80.0203,79.9371,80.0203,14786.0
2015-09-29 13:05:00,86.54,86.71,86.51,86.69,12552.0,80.0111,80.1682,79.9833,80.1497,12552.0
2015-09-29 13:10:00,86.66,86.86,86.65,86.81,12594.0,80.122,80.3069,80.1128,80.2607,12594.0
2015-09-29 13:15:00,86.8,86.92,86.74,86.92,7370.0,80.2514,80.3624,80.196,80.3624,7370.0
2015-09-29 13:20:00,86.9,87.09,86.9,86.92,15059.0,80.3439,80.5196,80.3439,80.3624,15059.0
2015-09-29 13:25:00,86.9,87.01,86.9,86.98,6925.0,80.3439,80.4456,80.3439,80.4179,6925.0
2015-09-29 13:30:00,86.96,87.0,86.83,86.9,13891.0,80.3994,80.4364,80.2792,80.3439,13891.0
2015-09-29 13:35:00,86.88,86.92,86.77,86.77,12999.0,80.3254,80.3624,80.2237,80.2237,12999.0
2015-09-29 13:40:00,86.79,86.91,86.78,86.9,12895.0,80.2422,80.3531,80.2329,80.3439,12895.0
2015-09-29 13:45:00,86.92,86.95,86.84,86.87,8871.0,80.3624,80.3901,80.2884,80.3162,8871.0
2015-09-29 13:50:00,86.89,86.9,86.81,86.88,8451.0,80.3347,80.3439,80.2607,80.3254,8451.0
2015-09-29 13:55:00,86.88,87.12,86.88,87.12,12817.0,80.3254,80.5473,80.3254,80.5473,12817.0
2015-09-29 14:00:00,87.1,87.14,86.96,86.96,15286.0,80.5288,80.5658,80.3994,80.3994,15286.0
2015-09-29 14:05:00,86.97,87.01,86.89,86.97,13321.0,80.4086,80.4456,80.3347,80.4086,13321.0
2015-09-29 14:10:00,86.97,86.97,86.86,86.9,22180.0,80.4086,80.4086,80.3069,80.3439,22180.0
2015-09-29 14:15:00,86.89,86.95,86.87,86.95,10418.0,80.3347,80.3901,80.3162,80.3901,10418.0
2015-09-29 14:20:00,86.95,86.99,86.91,86.93,8519.0,80.3901,80.4271,80.3531,80.3716,8519.0
2015-09-29 14:25:00,86.92,87.18,86.91,87.16,11911.0,80.3624,80.6028,80.3531,80.5843,11911.0
2015-09-29 14:30:00,87.16,87.17,87.07,87.07,11778.0,80.5843,80.5935,80.5011,80.5011,11778.0
2015-09-29 14:35:00,87.1,87.11,86.98,87.08,9133.0,80.5288,80.5381,80.4179,80.5103,9133.0
2015-09-29 14:40:00,87.06,87.15,87.03,87.08,7450.0,80.4918,80.575,80.4641,80.5103,7450.0
2015-09-29 14:45:00,87.06,87.09,86.91,86.91,13855.0,80.4918,80.5196,80.3531,80.3531,13855.0
2015-09-29 14:50:00,86.86,86.93,86.85,86.91,9738.0,80.3069,80.3716,80.2977,80.3531,9738.0
2015-09-29 14:55:00,86.9,86.98,86.78,86.79,14470.0,80.3439,80.4179,80.2329,80.2422,14470.0
2015-09-29 15:00:00,86.79,86.82,86.62,86.69,14251.0,80.2422,80.2699,80.085,80.1497,14251.0
2015-09-29 15:05:00,86.71,86.77,86.66,86.69,13795.0,80.1682,80.2237,80.122,80.1497,13795.0
2015-09-29 15:10:00,86.66,86.77,86.63,86.71,14788.0,80.122,80.2237,80.0943,80.1682,14788.0
2015-09-29 15:15:00,86.7,86.76,86.64,86.71,39674.0,80.159,80.2145,80.1035,80.1682,39674.0
2015-09-29 15:20:00,86.69,86.72,86.43,86.53,43409.0,80.1497,80.1775,79.9094,80.0018,43409.0
2015-09-29 15:25:00,86.48,86.58,86.39,86.45,27599.0,79.9556,80.048,79.8724,79.9278,27599.0
2015-09-29 15:30:00,86.46,86.76,86.46,86.73,30014.0,79.9371,80.2145,79.9371,80.1867,30014.0
2015-09-29 15:35:00,86.72,86.95,86.66,86.82,26716.0,80.1775,80.3901,80.122,80.2699,26716.0
2015-09-29 15:40:00,86.81,86.85,86.72,86.79,40172.0,80.2607,80.2977,80.1775,80.2422,40172.0
2015-09-29 15:45:00,86.78,86.88,86.62,86.88,29032.0,80.2329,80.3254,80.085,80.3254,29032.0
2015-09-29 15:50:00,86.85,86.96,86.79,86.89,38055.0,80.2977,80.3994,80.2422,80.3347,38055.0
2015-09-29 15:55:00,86.9,87.02,86.79,86.83,106910.0,80.3439,80.4548,80.2422,80.2792,106910.0
2015-09-30 09:30:00,87.76,88.14,87.32,88.12,42331.0,81.139,81.4903,80.7322,81.4719,42331.0
2015-09-30 09:35:00,88.12,88.82,88.12,88.82,36720.0,81.4719,82.119,81.4719,82.119,36720.0
2015-09-30 09:40:00,88.81,88.82,88.32,88.47,26311.0,82.1098,82.119,81.6568,81.7954,26311.0
2015-09-30 09:45:00,88.45,88.46,88.18,88.2,18250.0,81.777,81.7862,81.5273,81.5458,18250.0
2015-09-30 09:50:00,88.21,88.3,88.11,88.27,19914.0,81.5551,81.6383,81.4626,81.6105,19914.0
2015-09-30 09:55:00,88.3,88.35,88.02,88.02,18672.0,81.6383,81.6845,81.3794,81.3794,18672.0
2015-09-30 10:00:00,88.06,88.12,87.98,88.03,15185.0,81.4164,81.4719,81.3424,81.3886,15185.0
2015-09-30 10:05:00,87.99,88.42,87.99,88.42,22527.0,81.3517,81.7492,81.3517,81.7492,22527.0
2015-09-30 10:10:00,88.4,88.45,88.16,88.22,19092.0,81.7307,81.777,81.5088,81.5643,19092.0
2015-09-30 10:15:00,88.23,88.23,88.14,88.22,16996.0,81.5736,81.5736,81.4903,81.5643,16996.0
2015-09-30 10:20:00,88.2,88.24,88.1,88.14,15959.0,81.5458,81.5828,81.4534,81.4903,15959.0
2015-09-30 10:25:00,88.1,88.17,88.09,88.15,13443.0,81.4534,81.5181,81.4441,81.4996,13443.0
2015-09-30 10:30:00,88.12,88.18,88.03,88.06,21491.0,81.4719,81.5273,81.3886,81.4164,21491.0
2015-09-30 10:35:00,88.07,88.24,88.07,88.21,13528.0,81.4256,81.5828,81.4256,81.5551,13528.0
2015-09-30 10:40:00,88.21,88.21,88.06,88.07,23499.0,81.5551,81.5551,81.4164,81.4256,23499.0
2015-09-30 10:45:00,88.06,88.11,87.98,88.0,15953.0,81.4164,81.4626,81.3424,81.3609,15953.0
2015-09-30 10:50:00,88.03,88.04,87.96,87.99,12413.0,81.3886,81.3979,81.3239,81.3517,12413.0
2015-09-30 10:55:00,88.0,88.07,87.94,87.97,10900.0,81.3609,81.4256,81.3054,81.3332,10900.0
2015-09-30 11:00:00,87.96,87.99,87.89,87.99,10015.0,81.3239,81.3517,81.2592,81.3517,10015.0
2015-09-30 11:05:00,87.99,88.09,87.99,88.03,11150.0,81.3517,81.4441,81.3517,81.3886,11150.0
2015-09-30 11:10:00,88.02,88.16,88.02,88.12,15831.0,81.3794,81.5088,81.3794,81.4719,15831.0
2015-09-30 11:15:00,88.12,88.12,87.97,88.08,6941.0,81.4719,81.4719,81.3332,81.4349,6941.0
2015-09-30 11:20:00,88.09,88.16,87.89,87.91,13442.0,81.4441,81.5088,81.2592,81.2777,13442.0
2015-09-30 11:25:00,87.95,87.97,87.76,87.93,27306.0,81.3147,81.3332,81.139,81.2962,27306.0
2015-09-30 11:30:00,87.9,87.9,87.79,87.82,26494.0,81.2685,81.2685,81.1668,81.1945,26494.0
2015-09-30 11:35:00,87.83,87.84,87.57,87.61,9977.0,81.2037,81.213,80.9633,81.0003,9977.0
2015-09-30 11:40:00,87.62,87.64,87.39,87.39,10620.0,81.0096,81.0281,80.7969,80.7969,10620.0
2015-09-30 11:45:00,87.41,87.49,87.36,87.46,8100.0,80.8154,80.8894,80.7692,80.8616,8100.0
2015-09-30 11:50:00,87.44,87.52,87.42,87.47,10016.0,80.8432,80.9171,80.8247,80.8709,10016.0
2015-09-30 11:55:00,87.45,87.45,87.33,87.42,8928.0,80.8524,80.8524,80.7415,80.8247,8928.0
2015-09-30 12:00:00,87.44,87.5,87.38,87.49,19596.0,80.8432,80.8986,80.7877,80.8894,19596.0
2015-09-30 12:05:00,87.47,87.48,87.39,87.4,89884.0,80.8709,80.8801,80.7969,80.8062,89884.0
2015-09-30 12:10:00,87.39,87.39,87.23,87.31,9803.0,80.7969,80.7969,80.649,80.723,9803.0
2015-09-30 12:15:00,87.29,87.46,87.27,87.44,13834.0,80.7045,80.8616,80.686,80.8432,13834.0
2015-09-30 12:20:00,87.42,87.51,87.39,87.44,5206.0,80.8247,80.9079,80.7969,80.8432,5206.0
2015-09-30 12:25:00,87.43,87.63,87.43,87.59,10381.0,80.8339,81.0188,80.8339,80.9818,10381.0
2015-09-30 12:30:00,87.58,87.64,87.45,87.48,38791.0,80.9726,81.0281,80.8524,80.8801,38791.0
2015-09-30 12:35:00,87.51,87.54,87.44,87.46,6420.0,80.9079,80.9356,80.8432,80.8616,6420.0
2015-09-30 12:40:00,87.46,87.52,87.37,87.45,7150.0,80.8616,80.9171,80.7784,80.8524,7150.0
2015-09-30 12:45:00,87.45,87.45,87.11,87.16,10872.0,80.8524,80.8524,80.5381,80.5843,10872.0
2015-09-30 12:50:00,87.17,87.29,87.16,87.29,13915.0,80.5935,80.7045,80.5843,80.7045,13915.0
2015-09-30 12:55:00,87.29,87.32,87.2,87.29,21319.0,80.7045,80.7322,80.6213,80.7045,21319.0
2015-09-30 13:00:00,87.27,87.41,87.27,87.4,8019.0,80.686,80.8154,80.686,80.8062,8019.0
2015-09-30 13:05:00,87.44,87.5,87.33,87.4,14363.0,80.8432,80.8986,80.7415,80.8062,14363.0
2015-09-30 13:10:00,87.41,87.54,87.4,87.5,20750.0,80.8154,80.9356,80.8062,80.8986,20750.0
2015-09-30 13:15:00,87.5,87.57,87.49,87.52,47335.0,80.8986,80.9633,80.8894,80.9171,47335.0
2015-09-30 13:20:00,87.52,87.54,87.5,87.54,8569.0,80.9171,80.9356,80.8986,80.9356,8569.0
2015-09-30 13:25:00,87.51,87.59,87.45,87.59,22157.0,80.9079,80.9818,80.8524,80.9818,22157.0
2015-09-30 13:30:00,87.62,87.64,87.54,87.59,13321.0,81.0096,81.0281,80.9356,80.9818,13321.0
2015-09-30 13:35:00,87.62,87.75,87.57,87.71,15659.0,81.0096,81.1298,80.9633,81.0928,15659.0
2015-09-30 13:40:00,87.72,88.01,87.72,88.01,11212.0,81.102,81.3702,81.102,81.3702,11212.0
2015-09-30 13:45:00,88.02,88.04,87.94,87.99,7335.0,81.3794,81.3979,81.3054,81.3517,7335.0
2015-09-30 13:50:00,88.01,88.15,87.98,88.15,8241.0,81.3702,81.4996,81.3424,81.4996,8241.0
2015-09-30 13:55:00,88.15,88.21,88.15,88.15,7379.0,81.4996,81.5551,81.4996,81.4996,7379.0
2015-09-30 14:00:00,88.15,88.15,88.0,88.03,16217.0,81.4996,81.4996,81.3609,81.3886,16217.0
2015-09-30 14:05:00,88.05,88.14,88.03,88.03,17549.0,81.4071,81.4903,81.3886,81.3886,17549.0
2015-09-30 14:10:00,87.99,88.05,87.93,88.05,27017.0,81.3517,81.4071,81.2962,81.4071,27017.0
2015-09-30 14:15:00,88.06,88.2,88.01,88.2,17093.0,81.4164,81.5458,81.3702,81.5458,17093.0
2015-09-30 14:20:00,88.21,88.4,88.21,88.4,12335.0,81.5551,81.7307,81.5551,81.7307,12335.0
2015-09-30 14:25:00,88.39,88.43,88.32,88.43,8613.0,81.7215,81.7585,81.6568,81.7585,8613.0
2015-09-30 14:30:00,88.47,88.49,88.19,88.2,16559.0,81.7954,81.8139,81.5366,81.5458,16559.0
2015-09-30 14:35:00,88.22,88.34,88.2,88.32,18470.0,81.5643,81.6753,81.5458,81.6568,18470.0
2015-09-30 14:40:00,88.3,88.58,88.3,88.58,14973.0,81.6383,81.8972,81.6383,81.8972,14973.0
2015-09-30 14:45:00,88.56,88.7,88.52,88.65,26596.0,81.8787,82.0081,81.8417,81.9619,26596.0
2015-09-30 14:50:00,88.67,88.69,88.48,88.61,16129.0,81.9804,81.9989,81.8047,81.9249,16129.0
2015-09-30 14:55:00,88.61,88.75,88.58,88.72,13179.0,81.9249,82.0543,81.8972,82.0266,13179.0
2015-09-30 15:00:00,88.72,88.83,88.46,88.48,26533.0,82.0266,82.1283,81.7862,81.8047,26533.0
2015-09-30 15:05:00,88.48,88.58,88.43,88.53,17581.0,81.8047,81.8972,81.7585,81.8509,17581.0
2015-09-30 15:10:00,88.54,88.63,88.5,88.57,35365.0,81.8602,81.9434,81.8232,81.8879,35365.0
2015-09-30 15:15:00,88.57,88.57,88.41,88.44,24762.0,81.8879,81.8879,81.74,81.7677,24762.0
2015-09-30 15:20:00,88.44,88.59,88.42,88.42,21245.0,81.7677,81.9064,81.7492,81.7492,21245.0
2015-09-30 15:25:00,88.42,88.66,88.42,88.65,29249.0,81.7492,81.9711,81.7492,81.9619,29249.0
2015-09-30 15:30:00,88.66,88.81,88.61,88.81,30340.0,81.9711,82.1098,81.9249,82.1098,30340.0
2015-09-30 15:35:00,88.8,88.82,88.68,88.72,33355.0,82.1006,82.119,81.9896,82.0266,33355.0
2015-09-30 15:40:00,88.69,88.77,88.68,88.75,32398.0,81.9989,82.0728,81.9896,82.0543,32398.0
2015-09-30 15:45:00,88.72,88.72,88.47,88.66,53028.0,82.0266,82.0266,81.7954,81.9711,53028.0
2015-09-30 15:50:00,88.67,88.74,88.59,88.7,91007.0,81.9804,82.0451,81.9064,82.0081,91007.0
2015-09-30 15:55:00,88.71,88.8,88.6,88.75,192971.0,82.0173,82.1006,81.9156,82.0543,192971.0
2015-10-01 09:30:00,88.66,89.01,88.64,89.01,74190.0,81.9711,82.2947,81.9526,82.2947,74190.0
2015-10-01 09:35:00,89.0,89.17,88.84,88.91,31678.0,82.2855,82.4426,82.1375,82.2023,31678.0
2015-10-01 09:40:00,88.94,89.02,88.85,88.98,13045.0,82.23,82.304,82.1468,82.267,13045.0
2015-10-01 09:45:00,88.97,89.13,88.77,89.13,14360.0,82.2577,82.4057,82.0728,82.4057,14360.0
2015-10-01 09:50:00,89.13,89.17,88.8,88.88,14100.0,82.4057,82.4426,82.1006,82.1745,14100.0
2015-10-01 09:55:00,88.91,89.09,88.88,88.98,26700.0,82.2023,82.3687,82.1745,82.267,26700.0
2015-10-01 10:00:00,88.95,89.06,88.76,89.02,29208.0,82.2392,82.3409,82.0636,82.304,29208.0
2015-10-01 10:05:00,89.0,89.26,88.94,89.26,117407.0,82.2855,82.5258,82.23,82.5258,117407.0
2015-10-01 10:10:00,89.23,89.49,89.22,89.3,15087.0,82.4981,82.7385,82.4889,82.5628,15087.0
2015-10-01 10:15:00,89.3,89.6,89.3,89.51,28317.0,82.5628,82.8402,82.5628,82.757,28317.0
2015-10-01 10:20:00,89.5,89.55,89.32,89.37,19652.0,82.7477,82.794,82.5813,82.6275,19652.0
2015-10-01 10:25:00,89.38,89.62,89.37,89.61,18891.0,82.6368,82.8587,82.6275,82.8494,18891.0
2015-10-01 10:30:00,89.61,89.72,89.34,89.42,14369.0,82.8494,82.9511,82.5998,82.6738,14369.0
2015-10-01 10:35:00,89.43,89.49,89.29,89.44,13005.0,82.683,82.7385,82.5536,82.6923,13005.0
2015-10-01 10:40:00,89.44,89.51,89.26,89.3,18875.0,82.6923,82.757,82.5258,82.5628,18875.0
2015-10-01 10:45:00,89.35,89.43,89.26,89.33,11130.0,82.6091,82.683,82.5258,82.5906,11130.0
2015-10-01 10:50:00,89.34,89.37,89.08,89.1,15901.0,82.5998,82.6275,82.3594,82.3779,15901.0
2015-10-01 10:55:00,89.09,89.18,89.04,89.07,12800.0,82.3687,82.4519,82.3224,82.3502,12800.0
2015-10-01 11:00:00,89.01,89.04,88.87,88.97,14900.0,82.2947,82.3224,82.1653,82.2577,14900.0
2015-10-01 11:05:00,88.95,89.13,88.86,89.03,17563.0,82.2392,82.4057,82.156,82.3132,17563.0
2015-10-01 11:10:00,89.06,89.21,89.02,89.11,17147.0,82.3409,82.4796,82.304,82.3872,17147.0
2015-10-01 11:15:00,89.11,89.18,88.95,89.02,21730.0,82.3872,82.4519,82.2392,82.304,21730.0
2015-10-01 11:20:00,89.02,89.04,88.9,88.96,26819.0,82.304,82.3224,82.193,82.2485,26819.0
2015-10-01 11:25:00,88.94,89.02,88.74,88.74,23877.0,82.23,82.304,82.0451,82.0451,23877.0
2015-10-01 11:30:00,88.75,88.93,88.69,88.73,17567.0,82.0543,82.2207,81.9989,82.0358,17567.0
2015-10-01 11:35:00,88.74,88.86,88.69,88.84,15050.0,82.0451,82.156,81.9989,82.1375,15050.0
2015-10-01 11:40:00,88.84,88.84,88.54,88.64,67778.0,82.1375,82.1375,81.8602,81.9526,67778.0
2015-10-01 11:45:00,88.62,88.64,88.46,88.59,22959.0,81.9341,81.9526,81.7862,81.9064,22959.0
2015-10-01 11:50:00,88.6,88.66,88.29,88.29,32033.0,81.9156,81.9711,81.629,81.629,32033.0
2015-10-01 11:55:00,88.29,88.35,88.08,88.18,28214.0,81.629,81.6845,81.4349,81.5273,28214.0
2015-10-01 12:00:00,88.19,88.21,87.83,88.08,75382.0,81.5366,81.5551,81.2037,81.4349,75382.0
2015-10-01 12:05:00,88.08,88.08,87.94,88.02,17325.0,81.4349,81.4349,81.3054,81.3794,17325.0
2015-10-01 12:10:00,88.03,88.11,88.01,88.11,9736.0,81.3886,81.4626,81.3702,81.4626,9736.0
2015-10-01 12:15:00,88.11,88.17,88.07,88.15,10244.0,81.4626,81.5181,81.4256,81.4996,10244.0
2015-10-01 12:20:00,88.16,88.19,88.04,88.04,12602.0,81.5088,81.5366,81.3979,81.3979,12602.0
2015-10-01 12:25:00,88.0,88.27,88.0,88.24,11590.0,81.3609,81.6105,81.3609,81.5828,11590.0
2015-10-01 12:30:00,88.26,88.26,88.2,88.23,8112.0,81.6013,81.6013,81.5458,81.5736,8112.0
2015-10-01 12:35:00,88.24,88.27,88.17,88.18,15338.0,81.5828,81.6105,81.5181,81.5273,15338.0
2015-10-01 12:40:00,88.22,88.22,88.05,88.17,15000.0,81.5643,81.5643,81.4071,81.5181,15000.0
2015-10-01 12:45:00,88.18,88.19,88.0,88.06,25112.0,81.5273,81.5366,81.3609,81.4164,25112.0
2015-10-01 12:50:00,88.06,88.14,88.04,88.05,14578.0,81.4164,81.4903,81.3979,81.4071,14578.0
2015-10-01 12:55:00,88.07,88.29,88.07,88.19,13350.0,81.4256,81.629,81.4256,81.5366,13350.0
2015-10-01 13:00:00,88.18,88.2,87.97,88.0,13549.0,81.5273,81.5458,81.3332,81.3609,13549.0
2015-10-01 13:05:00,88.02,88.1,88.02,88.07,14507.0,81.3794,81.4534,81.3794,81.4256,14507.0
2015-10-01 13:10:00,88.08,88.1,87.85,87.88,13217.0,81.4349,81.4534,81.2222,81.25,13217.0
2015-10-01 13:15:00,87.88,88.11,87.88,88.05,21044.0,81.25,81.4626,81.25,81.4071,21044.0
2015-10-01 13:20:00,88.04,88.05,87.92,88.02,21063.0,81.3979,81.4071,81.2869,81.3794,21063.0
2015-10-01 13:25:00,88.02,88.09,87.96,88.02,14376.0,81.3794,81.4441,81.3239,81.3794,14376.0
2015-10-01 13:30:00,88.04,88.21,88.01,88.12,20977.0,81.3979,81.5551,81.3702,81.4719,20977.0
2015-10-01 13:35:00,88.15,88.3,88.07,88.1,12000.0,81.4996,81.6383,81.4256,81.4534,12000.0
2015-10-01 13:40:00,88.12,88.16,88.0,88.03,13142.0,81.4719,81.5088,81.3609,81.3886,13142.0
2015-10-01 13:45:00,88.05,88.17,88.0,88.14,12783.0,81.4071,81.5181,81.3609,81.4903,12783.0
2015-10-01 13:50:00,88.18,88.18,88.02,88.1,20766.0,81.5273,81.5273,81.3794,81.4534,20766.0
2015-10-01 13:55:00,88.1,88.25,88.1,88.19,46116.0,81.4534,81.592,81.4534,81.5366,46116.0
2015-10-01 14:00:00,88.25,88.25,88.13,88.13,18224.0,81.592,81.592,81.4811,81.4811,18224.0
2015-10-01 14:05:00,88.14,88.51,88.12,88.47,21193.0,81.4903,81.8324,81.4719,81.7954,21193.0
2015-10-01 14:10:00,88.44,88.55,88.4,88.47,17400.0,81.7677,81.8694,81.7307,81.7954,17400.0
2015-10-01 14:15:00,88.44,88.56,88.42,88.47,22627.0,81.7677,81.8787,81.7492,81.7954,22627.0
2015-10-01 14:20:00,88.53,88.59,88.44,88.5,21075.0,81.8509,81.9064,81.7677,81.8232,21075.0
2015-10-01 14:25:00,88.45,88.55,88.39,88.52,20067.0,81.777,81.8694,81.7215,81.8417,20067.0
2015-10-01 14:30:00,88.55,88.67,88.49,88.5,19927.0,81.8694,81.9804,81.8139,81.8232,19927.0
2015-10-01 14:35:00,88.46,88.62,88.46,88.62,17441.0,81.7862,81.9341,81.7862,81.9341,17441.0
2015-10-01 14:40:00,88.6,88.66,88.5,88.5,18614.0,81.9156,81.9711,81.8232,81.8232,18614.0
2015-10-01 14:45:00,88.53,88.64,88.45,88.5,18057.0,81.8509,81.9526,81.777,81.8232,18057.0
2015-10-01 14:50:00,88.49,88.77,88.47,88.77,22607.0,81.8139,82.0728,81.7954,82.0728,22607.0
2015-10-01 14:55:00,88.78,88.96,88.78,88.92,25811.0,82.0821,82.2485,82.0821,82.2115,25811.0
2015-10-01 15:00:00,88.9,89.03,88.76,88.76,46802.0,82.193,82.3132,82.0636,82.0636,46802.0
2015-10-01 15:05:00,88.84,88.88,88.63,88.66,35498.0,82.1375,82.1745,81.9434,81.9711,35498.0
2015-10-01 15:10:00,88.66,88.9,88.65,88.9,28460.0,81.9711,82.193,81.9619,82.193,28460.0
2015-10-01 15:15:00,88.87,88.92,88.78,88.81,35465.0,82.1653,82.2115,82.0821,82.1098,35465.0
2015-10-01 15:20:00,88.84,88.87,88.72,88.72,29929.0,82.1375,82.1653,82.0266,82.0266,29929.0
2015-10-01 15:25:00,88.74,88.86,88.68,88.72,29609.0,82.0451,82.156,81.9896,82.0266,29609.0
2015-10-01 15:30:00,88.7,88.79,88.64,88.79,26032.0,82.0081,82.0913,81.9526,82.0913,26032.0
2015-10-01 15:35:00,88.79,88.79,88.23,88.33,63445.0,82.0913,82.0913,81.5736,81.666,63445.0
2015-10-01 15:40:00,88.32,88.66,88.21,88.66,42377.0,81.6568,81.9711,81.5551,81.9711,42377.0
2015-10-01 15:45:00,88.67,88.86,88.66,88.81,35940.0,81.9804,82.156,81.9711,82.1098,35940.0
2015-10-01 15:50:00,88.83,88.89,88.79,88.82,47477.0,82.1283,82.1838,82.0913,82.119,47477.0
2015-10-01 15:55:00,88.83,88.96,88.77,88.85,134910.0,82.1283,82.2485,82.0728,82.1468,134910.0
2015-10-02 09:30:00,87.23,87.23,85.61,86.74,91829.0,80.649,80.649,79.1512,80.196,91829.0
2015-10-02 09:35:00,86.54,87.04,86.5,86.78,41498.0,80.0111,80.4733,79.9741,80.2329,41498.0
2015-10-02 09:40:00,86.82,87.0,86.75,86.89,27409.0,80.2699,80.4364,80.2052,80.3347,27409.0
2015-10-02 09:45:00,86.81,86.83,86.63,86.7,16017.0,80.2607,80.2792,80.0943,80.159,16017.0
2015-10-02 09:50:00,86.71,86.78,86.52,86.77,23915.0,80.1682,80.2329,79.9926,80.2237,23915.0
2015-10-02 09:55:00,86.83,87.08,86.62,87.08,11137.0,80.2792,80.5103,80.085,80.5103,11137.0
2015-10-02 10:00:00,87.02,87.08,86.75,86.75,30504.0,80.4548,80.5103,80.2052,80.2052,30504.0
2015-10-02 10:05:00,86.76,86.88,86.65,86.86,30366.0,80.2145,80.3254,80.1128,80.3069,30366.0
2015-10-02 10:10:00,86.91,87.03,86.76,87.03,9860.0,80.3531,80.4641,80.2145,80.4641,9860.0
2015-10-02 10:15:00,87.0,87.25,86.88,86.89,32205.0,80.4364,80.6675,80.3254,80.3347,32205.0
2015-10-02 10:20:00,86.88,87.13,86.88,86.97,13900.0,80.3254,80.5565,80.3254,80.4086,13900.0
2015-10-02 10:25:00,87.0,87.08,86.8,86.85,16841.0,80.4364,80.5103,80.2514,80.2977,16841.0
2015-10-02 10:30:00,86.85,86.98,86.8,86.92,12400.0,80.2977,80.4179,80.2514,80.3624,12400.0
2015-10-02 10:35:00,86.93,86.97,86.83,86.97,14302.0,80.3716,80.4086,80.2792,80.4086,14302.0
2015-10-02 10:40:00,86.99,87.21,86.95,87.19,21604.0,80.4271,80.6305,80.3901,80.612,21604.0
2015-10-02 10:45:00,87.17,87.23,87.13,87.22,12418.0,80.5935,80.649,80.5565,80.6398,12418.0
2015-10-02 10:50:00,87.19,87.23,87.15,87.18,13900.0,80.612,80.649,80.575,80.6028,13900.0
2015-10-02 10:55:00,87.18,87.27,87.16,87.23,38319.0,80.6028,80.686,80.5843,80.649,38319.0
2015-10-02 11:00:00,87.21,87.28,87.16,87.24,34153.0,80.6305,80.6952,80.5843,80.6582,34153.0
2015-10-02 11:05:00,87.23,87.4,87.23,87.38,17404.0,80.649,80.8062,80.649,80.7877,17404.0
2015-10-02 11:10:00,87.37,87.48,87.36,87.38,19959.0,80.7784,80.8801,80.7692,80.7877,19959.0
2015-10-02 11:15:00,87.36,87.38,87.11,87.11,19726.0,80.7692,80.7877,80.5381,80.5381,19726.0
2015-10-02 11:20:00,87.09,87.2,87.08,87.12,15076.0,80.5196,80.6213,80.5103,80.5473,15076.0
2015-10-02 11:25:00,87.12,87.28,87.08,87.2,25595.0,80.5473,80.6952,80.5103,80.6213,25595.0
2015-10-02 11:30:00,87.19,87.36,87.17,87.33,10519.0,80.612,80.7692,80.5935,80.7415,10519.0
2015-10-02 11:35:00,87.34,87.4,87.27,87.29,9924.0,80.7507,80.8062,80.686,80.7045,9924.0
2015-10-02 11:40:00,87.28,87.3,87.18,87.19,6300.0,80.6952,80.7137,80.6028,80.612,6300.0
2015-10-02 11:45:00,87.17,87.29,87.16,87.24,14005.0,80.5935,80.7045,80.5843,80.6582,14005.0
2015-10-02 11:50:00,87.23,87.38,87.16,87.38,5739.0,80.649,80.7877,80.5843,80.7877,5739.0
2015-10-02 11:55:00,87.35,87.49,87.35,87.41,11143.0,80.7599,80.8894,80.7599,80.8154,11143.0
2015-10-02 12:00:00,87.43,87.51,87.42,87.46,10239.0,80.8339,80.9079,80.8247,80.8616,10239.0
2015-10-02 12:05:00,87.47,87.61,87.42,87.61,7050.0,80.8709,81.0003,80.8247,81.0003,7050.0
2015-10-02 12:10:00,87.67,87.82,87.62,87.79,18237.0,81.0558,81.1945,81.0096,81.1668,18237.0
2015-10-02 12:15:00,87.79,87.95,87.79,87.95,9897.0,81.1668,81.3147,81.1668,81.3147,9897.0
2015-10-02 12:20:00,87.95,88.03,87.81,87.81,12197.0,81.3147,81.3886,81.1852,81.1852,12197.0
2015-10-02 12:25:00,87.81,87.89,87.8,87.81,8892.0,81.1852,81.2592,81.176,81.1852,8892.0
2015-10-02 12:30:00,87.87,88.22,87.87,88.04,20652.0,81.2407,81.5643,81.2407,81.3979,20652.0
2015-10-02 12:35:00,88.05,88.06,87.91,87.91,15966.0,81.4071,81.4164,81.2777,81.2777,15966.0
2015-10-02 12:40:00,87.91,88.06,87.91,88.04,9281.0,81.2777,81.4164,81.2777,81.3979,9281.0
2015-10-02 12:45:00,88.08,88.31,88.08,88.3,7388.0,81.4349,81.6475,81.4349,81.6383,7388.0
2015-10-02 12:50:00,88.23,88.51,88.23,88.41,18164.0,81.5736,81.8324,81.5736,81.74,18164.0
2015-10-02 12:55:00,88.4,88.45,88.38,88.4,7848.0,81.7307,81.777,81.7122,81.7307,7848.0
2015-10-02 13:00:00,88.44,88.56,88.35,88.45,10473.0,81.7677,81.8787,81.6845,81.777,10473.0
2015-10-02 13:05:00,88.46,88.64,88.43,88.58,7494.0,81.7862,81.9526,81.7585,81.8972,7494.0
2015-10-02 13:10:00,88.64,88.81,88.61,88.62,9395.0,81.9526,82.1098,81.9249,81.9341,9395.0
2015-10-02 13:15:00,88.66,88.75,88.6,88.67,9590.0,81.9711,82.0543,81.9156,81.9804,9590.0
2015-10-02 13:20:00,88.64,88.66,88.54,88.59,8396.0,81.9526,81.9711,81.8602,81.9064,8396.0
2015-10-02 13:25:00,88.59,88.67,88.55,88.59,7350.0,81.9064,81.9804,81.8694,81.9064,7350.0
2015-10-02 13:30:00,88.61,88.7,88.6,88.6,11001.0,81.9249,82.0081,81.9156,81.9156,11001.0
2015-10-02 13:35:00,88.62,88.66,88.4,88.4,11583.0,81.9341,81.9711,81.7307,81.7307,11583.0
2015-10-02 13:40:00,88.4,88.44,88.26,88.37,14870.0,81.7307,81.7677,81.6013,81.703,14870.0
2015-10-02 13:45:00,88.37,88.55,88.37,88.55,6950.0,81.703,81.8694,81.703,81.8694,6950.0
2015-10-02 13:50:00,88.53,88.56,88.4,88.4,11991.0,81.8509,81.8787,81.7307,81.7307,11991.0
2015-10-02 13:55:00,88.42,88.53,88.42,88.51,7412.0,81.7492,81.8509,81.7492,81.8324,7412.0
2015-10-02 14:00:00,88.51,88.55,88.43,88.55,6952.0,81.8324,81.8694,81.7585,81.8694,6952.0
2015-10-02 14:05:00,88.57,88.72,88.53,88.69,14288.0,81.8879,82.0266,81.8509,81.9989,14288.0
2015-10-02 14:10:00,88.69,88.69,88.44,88.46,24200.0,81.9989,81.9989,81.7677,81.7862,24200.0
2015-10-02 14:15:00,88.42,88.47,88.41,88.41,10329.0,81.7492,81.7954,81.74,81.74,10329.0
2015-10-02 14:20:00,88.39,88.57,88.36,88.57,8722.0,81.7215,81.8879,81.6937,81.8879,8722.0
2015-10-02 14:25:00,88.56,88.67,88.55,88.6,18095.0,81.8787,81.9804,81.8694,81.9156,18095.0
2015-10-02 14:30:00,88.61,88.67,88.61,88.62,8770.0,81.9249,81.9804,81.9249,81.9341,8770.0
2015-10-02 14:35:00,88.58,88.7,88.56,88.7,9529.0,81.8972,82.0081,81.8787,82.0081,9529.0
2015-10-02 14:40:00,88.72,88.73,88.48,88.56,17193.0,82.0266,82.0358,81.8047,81.8787,17193.0
2015-10-02 14:45:00,88.56,88.6,88.36,88.36,13675.0,81.8787,81.9156,81.6937,81.6937,13675.0
2015-10-02 14:50:00,88.38,88.47,88.29,88.45,16466.0,81.7122,81.7954,81.629,81.777,16466.0
2015-10-02 14:55:00,88.46,88.5,88.31,88.34,14185.0,81.7862,81.8232,81.6475,81.6753,14185.0
2015-10-02 15:00:00,88.32,88.44,88.31,88.44,12584.0,81.6568,81.7677,81.6475,81.7677,12584.0
2015-10-02 15:05:00,88.43,88.68,88.42,88.68,9435.0,81.7585,81.9896,81.7492,81.9896,9435.0
2015-10-02 15:10:00,88.67,88.82,88.62,88.78,14200.0,81.9804,82.119,81.9341,82.0821,14200.0
2015-10-02 15:15:00,88.81,89.06,88.79,89.04,18995.0,82.1098,82.3409,82.0913,82.3224,18995.0
2015-10-02 15:20:00,89.08,89.1,88.91,88.95,26625.0,82.3594,82.3779,82.2023,82.2392,26625.0
2015-10-02 15:25:00,88.95,89.09,88.91,89.09,26664.0,82.2392,82.3687,82.2023,82.3687,26664.0
2015-10-02 15:30:00,89.1,89.1,88.97,89.07,38114.0,82.3779,82.3779,82.2577,82.3502,38114.0
2015-10-02 15:35:00,89.09,89.18,89.02,89.11,35615.0,82.3687,82.4519,82.304,82.3872,35615.0
2015-10-02 15:40:00,89.12,89.15,89.07,89.11,24993.0,82.3964,82.4241,82.3502,82.3872,24993.0
2015-10-02 15:45:00,89.1,89.31,89.1,89.29,24161.0,82.3779,82.5721,82.3779,82.5536,24161.0
2015-10-02 15:50:00,89.33,89.41,89.25,89.35,30420.0,82.5906,82.6645,82.5166,82.6091,30420.0
2015-10-02 15:55:00,89.36,89.55,89.24,89.49,85786.0,82.6183,82.794,82.5074,82.7385,85786.0
2015-10-05 09:30:00,90.0,90.0,89.46,89.84,32930.0,83.21,83.21,82.7108,83.0621,32930.0
2015-10-05 09:35:00,89.86,90.25,89.86,90.2,20767.0,83.0806,83.4412,83.0806,83.3949,20767.0
2015-10-05 09:40:00,90.17,90.24,90.08,90.12,8890.0,83.3672,83.4319,83.284,83.321,8890.0
2015-10-05 09:45:00,90.15,90.35,90.11,90.35,9420.0,83.3487,83.5336,83.3117,83.5336,9420.0
2015-10-05 09:50:00,90.38,90.45,90.38,90.44,8721.0,83.5614,83.6261,83.5614,83.6168,8721.0
2015-10-05 09:55:00,90.39,90.48,90.28,90.28,8040.0,83.5706,83.6538,83.4689,83.4689,8040.0
2015-10-05 10:00:00,90.37,90.41,90.14,90.22,15834.0,83.5521,83.5891,83.3395,83.4134,15834.0
2015-10-05 10:05:00,90.22,90.33,90.17,90.26,22409.0,83.4134,83.5151,83.3672,83.4504,22409.0
2015-10-05 10:10:00,90.28,90.53,90.28,90.53,8115.0,83.4689,83.7,83.4689,83.7,8115.0
2015-10-05 10:15:00,90.49,90.55,90.41,90.46,5224.0,83.6631,83.7185,83.5891,83.6353,5224.0
2015-10-05 10:20:00,90.51,90.83,90.51,90.78,16629.0,83.6815,83.9774,83.6815,83.9312,16629.0
2015-10-05 10:25:00,90.76,90.85,90.74,90.83,15547.0,83.9127,83.9959,83.8942,83.9774,15547.0
2015-10-05 10:30:00,90.79,90.88,90.79,90.8,16756.0,83.9404,84.0236,83.9404,83.9497,16756.0
2015-10-05 10:35:00,90.79,90.85,90.66,90.66,33621.0,83.9404,83.9959,83.8202,83.8202,33621.0
2015-10-05 10:40:00,90.66,90.67,90.45,90.59,46778.0,83.8202,83.8295,83.6261,83.7555,46778.0
2015-10-05 10:45:00,90.6,90.64,90.52,90.53,16973.0,83.7648,83.8017,83.6908,83.7,16973.0
2015-10-05 10:50:00,90.53,90.6,90.42,90.56,7842.0,83.7,83.7648,83.5983,83.7278,7842.0
2015-10-05 10:55:00,90.53,90.56,90.44,90.44,7748.0,83.7,83.7278,83.6168,83.6168,7748.0
2015-10-05 11:00:00,90.46,90.54,90.44,90.52,25280.0,83.6353,83.7093,83.6168,83.6908,25280.0
2015-10-05 11:05:00,90.54,90.59,90.51,90.57,11455.0,83.7093,83.7555,83.6815,83.737,11455.0
2015-10-05 11:10:00,90.57,90.65,90.53,90.53,12790.0,83.737,83.811,83.7,83.7,12790.0
2015-10-05 11:15:00,90.52,90.54,90.34,90.34,17095.0,83.6908,83.7093,83.5244,83.5244,17095.0
2015-10-05 11:20:00,90.3,90.45,90.3,90.42,9325.0,83.4874,83.6261,83.4874,83.5983,9325.0
2015-10-05 11:25:00,90.43,90.44,90.32,90.32,10946.0,83.6076,83.6168,83.5059,83.5059,10946.0
2015-10-05 11:30:00,90.33,90.39,90.27,90.3,11718.0,83.5151,83.5706,83.4596,83.4874,11718.0
2015-10-05 11:35:00,90.31,90.39,90.27,90.36,8563.0,83.4966,83.5706,83.4596,83.5429,8563.0
2015-10-05 11:40:00,90.33,90.41,90.32,90.38,6159.0,83.5151,83.5891,83.5059,83.5614,6159.0
2015-10-05 11:45:00,90.41,90.5,90.41,90.47,4600.0,83.5891,83.6723,83.5891,83.6446,4600.0
2015-10-05 11:50:00,90.52,90.6,90.48,90.58,4985.0,83.6908,83.7648,83.6538,83.7463,4985.0
2015-10-05 11:55:00,90.57,90.67,90.49,90.65,12081.0,83.737,83.8295,83.6631,83.811,12081.0
2015-10-05 12:00:00,90.66,90.68,90.56,90.59,6387.0,83.8202,83.8387,83.7278,83.7555,6387.0
2015-10-05 12:05:00,90.6,90.75,90.6,90.72,7138.0,83.7648,83.9034,83.7648,83.8757,7138.0
2015-10-05 12:10:00,90.73,90.73,90.62,90.66,3400.0,83.8849,83.8849,83.7832,83.8202,3400.0
2015-10-05 12:15:00,90.68,90.76,90.66,90.7,3468.0,83.8387,83.9127,83.8202,83.8572,3468.0
2015-10-05 12:20:00,90.66,90.66,90.5,90.56,7635.0,83.8202,83.8202,83.6723,83.7278,7635.0
2015-10-05 12:25:00,90.56,90.65,90.55,90.59,4978.0,83.7278,83.811,83.7185,83.7555,4978.0
2015-10-05 12:30:00,90.57,90.6,90.56,90.56,7152.0,83.737,83.7648,83.7278,83.7278,7152.0
2015-10-05 12:35:00,90.58,90.59,90.56,90.59,2166.0,83.7463,83.7555,83.7278,83.7555,2166.0
2015-10-05 12:40:00,90.57,90.6,90.53,90.57,4848.0,83.737,83.7648,83.7,83.737,4848.0
2015-10-05 12:45:00,90.58,90.63,90.52,90.55,3475.0,83.7463,83.7925,83.6908,83.7185,3475.0
2015-10-05 12:50:00,90.56,90.64,90.54,90.54,13678.0,83.7278,83.8017,83.7093,83.7093,13678.0
2015-10-05 12:55:00,90.54,90.55,90.47,90.53,7557.0,83.7093,83.7185,83.6446,83.7,7557.0
2015-10-05 13:00:00,90.53,90.54,90.46,90.52,4250.0,83.7,83.7093,83.6353,83.6908,4250.0
2015-10-05 13:05:00,90.54,90.67,90.53,90.66,4132.0,83.7093,83.8295,83.7,83.8202,4132.0
2015-10-05 13:10:00,90.67,90.82,90.66,90.8,7463.0,83.8295,83.9682,83.8202,83.9497,7463.0
2015-10-05 13:15:00,90.83,90.91,90.83,90.85,5279.0,83.9774,84.0514,83.9774,83.9959,5279.0
2015-10-05 13:20:00,90.88,90.91,90.83,90.85,5269.0,84.0236,84.0514,83.9774,83.9959,5269.0
2015-10-05 13:25:00,90.86,90.9,90.81,90.85,6150.0,84.0051,84.0421,83.9589,83.9959,6150.0
2015-10-05 13:30:00,90.84,90.89,90.82,90.86,3500.0,83.9866,84.0329,83.9682,84.0051,3500.0
2015-10-05 13:35:00,90.82,90.87,90.81,90.86,3905.0,83.9682,84.0144,83.9589,84.0051,3905.0
2015-10-05 13:40:00,90.84,90.84,90.77,90.77,3277.0,83.9866,83.9866,83.9219,83.9219,3277.0
2015-10-05 13:45:00,90.75,90.8,90.75,90.8,4630.0,83.9034,83.9497,83.9034,83.9497,4630.0
2015-10-05 13:50:00,90.78,90.79,90.72,90.77,7739.0,83.9312,83.9404,83.8757,83.9219,7739.0
2015-10-05 13:55:00,90.78,90.79,90.72,90.72,4886.0,83.9312,83.9404,83.8757,83.8757,4886.0
2015-10-05 14:00:00,90.77,90.79,90.73,90.74,6121.0,83.9219,83.9404,83.8849,83.8942,6121.0
2015-10-05 14:05:00,90.75,90.79,90.73,90.74,6852.0,83.9034,83.9404,83.8849,83.8942,6852.0
2015-10-05 14:10:00,90.74,90.78,90.65,90.72,9028.0,83.8942,83.9312,83.811,83.8757,9028.0
2015-10-05 14:15:00,90.73,90.79,90.72,90.77,4933.0,83.8849,83.9404,83.8757,83.9219,4933.0
2015-10-05 14:20:00,90.76,90.79,90.72,90.75,6429.0,83.9127,83.9404,83.8757,83.9034,6429.0
2015-10-05 14:25:00,90.75,90.83,90.74,90.8,9105.0,83.9034,83.9774,83.8942,83.9497,9105.0
2015-10-05 14:30:00,90.81,90.9,90.8,90.9,4533.0,83.9589,84.0421,83.9497,84.0421,4533.0
2015-10-05 14:35:00,90.9,90.92,90.87,90.92,7633.0,84.0421,84.0606,84.0144,84.0606,7633.0
2015-10-05 14:40:00,90.92,90.96,90.87,90.87,6239.0,84.0606,84.0976,84.0144,84.0144,6239.0
2015-10-05 14:45:00,90.88,90.91,90.85,90.86,15625.0,84.0236,84.0514,83.9959,84.0051,15625.0
2015-10-05 14:50:00,90.85,91.02,90.85,91.02,26931.0,83.9959,84.1531,83.9959,84.1531,26931.0
2015-10-05 14:55:00,91.0,91.16,91.0,91.15,22635.0,84.1346,84.2825,84.1346,84.2733,22635.0
2015-10-05 15:00:00,91.15,91.31,91.15,91.31,36020.0,84.2733,84.4212,84.2733,84.4212,36020.0
2015-10-05 15:05:00,91.3,91.32,91.28,91.3,22353.0,84.4119,84.4304,84.3935,84.4119,22353.0
2015-10-05 15:10:00,91.31,91.33,91.22,91.3,40708.0,84.4212,84.4397,84.338,84.4119,40708.0
2015-10-05 15:15:00,91.29,91.33,91.29,91.29,23270.0,84.4027,84.4397,84.4027,84.4027,23270.0
2015-10-05 15:20:00,91.29,91.35,91.23,91.28,15744.0,84.4027,84.4582,84.3472,84.3935,15744.0
2015-10-05 15:25:00,91.27,91.31,91.2,91.23,12083.0,84.3842,84.4212,84.3195,84.3472,12083.0
2015-10-05 15:30:00,91.22,91.45,91.22,91.41,24111.0,84.338,84.5506,84.338,84.5136,24111.0
2015-10-05 15:35:00,91.42,91.46,91.37,91.38,34968.0,84.5229,84.5599,84.4767,84.4859,34968.0
2015-10-05 15:40:00,91.38,91.38,91.23,91.25,14043.0,84.4859,84.4859,84.3472,84.3657,14043.0
2015-10-05 15:45:00,91.26,91.41,91.26,91.4,34754.0,84.375,84.5136,84.375,84.5044,34754.0
2015-10-05 15:50:00,91.41,91.5,91.4,91.42,29222.0,84.5136,84.5969,84.5044,84.5229,29222.0
2015-10-05 15:55:00,91.42,91.44,91.25,91.3,46004.0,84.5229,84.5414,84.3657,84.4119,46004.0
2015-10-06 09:30:00,91.21,91.62,90.94,91.58,33075.0,84.3287,84.7078,84.0791,84.6708,33075.0
2015-10-06 09:35:00,91.64,92.0,91.59,91.91,40470.0,84.7263,85.0591,84.6801,84.9759,40470.0
2015-10-06 09:40:00,91.94,92.19,91.81,91.83,44475.0,85.0037,85.2348,84.8835,84.902,44475.0
2015-10-06 09:45:00,91.84,91.98,91.77,91.77,8837.0,84.9112,85.0406,84.8465,84.8465,8837.0
2015-10-06 09:50:00,91.78,91.78,91.47,91.78,11050.0,84.8557,84.8557,84.5691,84.8557,11050.0
2015-10-06 09:55:00,91.76,91.86,91.68,91.71,12256.0,84.8372,84.9297,84.7633,84.791,12256.0
2015-10-06 10:00:00,91.69,91.81,91.41,91.47,23783.0,84.7725,84.8835,84.5136,84.5691,23783.0
2015-10-06 10:05:00,91.46,91.49,91.34,91.45,16913.0,84.5599,84.5876,84.4489,84.5506,16913.0
2015-10-06 10:10:00,91.49,91.62,91.46,91.53,9794.0,84.5876,84.7078,84.5599,84.6246,9794.0
2015-10-06 10:15:00,91.5,91.55,91.31,91.32,18988.0,84.5969,84.6431,84.4212,84.4304,18988.0
2015-10-06 10:20:00,91.32,91.46,91.25,91.37,12400.0,84.4304,84.5599,84.3657,84.4767,12400.0
2015-10-06 10:25:00,91.38,91.46,91.23,91.23,8533.0,84.4859,84.5599,84.3472,84.3472,8533.0
2015-10-06 10:30:00,91.29,91.37,91.18,91.25,6400.0,84.4027,84.4767,84.301,84.3657,6400.0
2015-10-06 10:35:00,91.29,91.36,91.14,91.36,10700.0,84.4027,84.4674,84.264,84.4674,10700.0
2015-10-06 10:40:00,91.32,91.46,91.31,91.46,22469.0,84.4304,84.5599,84.4212,84.5599,22469.0
2015-10-06 10:45:00,91.48,91.62,91.47,91.47,7381.0,84.5784,84.7078,84.5691,84.5691,7381.0
2015-10-06 10:50:00,91.43,91.45,91.35,91.41,5815.0,84.5321,84.5506,84.4582,84.5136,5815.0
2015-10-06 10:55:00,91.4,91.42,91.32,91.42,8000.0,84.5044,84.5229,84.4304,84.5229,8000.0
2015-10-06 11:00:00,91.43,91.52,91.43,91.43,8100.0,84.5321,84.6153,84.5321,84.5321,8100.0
2015-10-06 11:05:00,91.45,91.5,91.36,91.48,10190.0,84.5506,84.5969,84.4674,84.5784,10190.0
2015-10-06 11:10:00,91.5,91.5,91.29,91.38,8918.0,84.5969,84.5969,84.4027,84.4859,8918.0
2015-10-06 11:15:00,91.34,91.63,91.34,91.6,5935.0,84.4489,84.717,84.4489,84.6893,5935.0
2015-10-06 11:20:00,91.62,91.66,91.56,91.64,7600.0,84.7078,84.7448,84.6523,84.7263,7600.0
2015-10-06 11:25:00,91.64,91.71,91.61,91.7,27030.0,84.7263,84.791,84.6986,84.7818,27030.0
2015-10-06 11:30:00,91.73,91.75,91.49,91.54,13701.0,84.8095,84.828,84.5876,84.6338,13701.0
2015-10-06 11:35:00,91.6,91.6,91.43,91.52,32883.0,84.6893,84.6893,84.5321,84.6153,32883.0
2015-10-06 11:40:00,91.5,91.58,91.48,91.51,12568.0,84.5969,84.6708,84.5784,84.6061,12568.0
2015-10-06 11:45:00,91.48,91.6,91.48,91.51,15303.0,84.5784,84.6893,84.5784,84.6061,15303.0
2015-10-06 11:50:00,91.5,91.54,91.46,91.49,18300.0,84.5969,84.6338,84.5599,84.5876,18300.0
2015-10-06 11:55:00,91.45,91.47,91.34,91.42,11031.0,84.5506,84.5691,84.4489,84.5229,11031.0
2015-10-06 12:00:00,91.46,91.52,91.41,91.42,7000.0,84.5599,84.6153,84.5136,84.5229,7000.0
2015-10-06 12:05:00,91.41,91.46,91.35,91.4,8500.0,84.5136,84.5599,84.4582,84.5044,8500.0
2015-10-06 12:10:00,91.42,91.45,91.34,91.44,15089.0,84.5229,84.5506,84.4489,84.5414,15089.0
2015-10-06 12:15:00,91.49,91.5,91.35,91.36,5300.0,84.5876,84.5969,84.4582,84.4674,5300.0
2015-10-06 12:20:00,91.38,91.54,91.36,91.41,8300.0,84.4859,84.6338,84.4674,84.5136,8300.0
2015-10-06 12:25:00,91.44,91.44,91.23,91.23,7981.0,84.5414,84.5414,84.3472,84.3472,7981.0
2015-10-06 12:30:00,91.27,91.3,91.11,91.16,12001.0,84.3842,84.4119,84.2363,84.2825,12001.0
2015-10-06 12:35:00,91.1,91.25,91.04,91.2,21188.0,84.227,84.3657,84.1716,84.3195,21188.0
2015-10-06 12:40:00,91.2,91.21,91.02,91.21,21094.0,84.3195,84.3287,84.1531,84.3287,21094.0
2015-10-06 12:45:00,91.21,91.26,91.17,91.23,8917.0,84.3287,84.375,84.2917,84.3472,8917.0
2015-10-06 12:50:00,91.27,91.3,91.22,91.23,7200.0,84.3842,84.4119,84.338,84.3472,7200.0
2015-10-06 12:55:00,91.23,91.32,91.23,91.26,7564.0,84.3472,84.4304,84.3472,84.375,7564.0
2015-10-06 13:00:00,91.28,91.29,91.26,91.26,22913.0,84.3935,84.4027,84.375,84.375,22913.0
2015-10-06 13:05:00,91.26,91.31,91.2,91.28,19851.0,84.375,84.4212,84.3195,84.3935,19851.0
2015-10-06 13:10:00,91.26,91.37,91.24,91.35,15883.0,84.375,84.4767,84.3565,84.4582,15883.0
2015-10-06 13:15:00,91.36,91.41,91.33,91.33,3564.0,84.4674,84.5136,84.4397,84.4397,3564.0
2015-10-06 13:20:00,91.38,91.45,91.32,91.32,10945.0,84.4859,84.5506,84.4304,84.4304,10945.0
2015-10-06 13:25:00,91.31,91.35,91.29,91.3,8889.0,84.4212,84.4582,84.4027,84.4119,8889.0
2015-10-06 13:30:00,91.32,91.33,91.14,91.16,11567.0,84.4304,84.4397,84.264,84.2825,11567.0
2015-10-06 13:35:00,91.12,91.18,91.09,91.18,7904.0,84.2455,84.301,84.2178,84.301,7904.0
2015-10-06 13:40:00,91.15,91.19,91.12,91.13,4903.0,84.2733,84.3102,84.2455,84.2548,4903.0
2015-10-06 13:45:00,91.12,91.18,91.08,91.18,5065.0,84.2455,84.301,84.2085,84.301,5065.0
2015-10-06 13:50:00,91.15,91.17,91.01,91.14,13611.0,84.2733,84.2917,84.1438,84.264,13611.0
2015-10-06 13:55:00,91.09,91.14,91.03,91.06,11251.0,84.2178,84.264,84.1623,84.19,11251.0
2015-10-06 14:00:00,91.04,91.12,90.98,91.09,14707.0,84.1716,84.2455,84.1161,84.2178,14707.0
2015-10-06 14:05:00,91.07,91.08,90.97,90.99,9082.0,84.1993,84.2085,84.1068,84.1253,9082.0
2015-10-06 14:10:00,90.99,91.14,90.97,91.11,10443.0,84.1253,84.264,84.1068,84.2363,10443.0
2015-10-06 14:15:00,91.11,91.21,91.06,91.11,12888.0,84.2363,84.3287,84.19,84.2363,12888.0
2015-10-06 14:20:00,91.09,91.13,91.05,91.07,11700.0,84.2178,84.2548,84.1808,84.1993,11700.0
2015-10-06 14:25:00,91.04,91.06,90.94,91.06,13752.0,84.1716,84.19,84.0791,84.19,13752.0
2015-10-06 14:30:00,91.04,91.16,90.99,91.12,18353.0,84.1716,84.2825,84.1253,84.2455,18353.0
2015-10-06 14:35:00,91.1,91.16,91.08,91.13,12166.0,84.227,84.2825,84.2085,84.2548,12166.0
2015-10-06 14:40:00,91.13,91.13,90.86,90.91,16822.0,84.2548,84.2548,84.0051,84.0514,16822.0
2015-10-06 14:45:00,90.88,90.95,90.8,90.9,13560.0,84.0236,84.0883,83.9497,84.0421,13560.0
2015-10-06 14:50:00,90.9,90.95,90.77,90.8,18714.0,84.0421,84.0883,83.9219,83.9497,18714.0
2015-10-06 14:55:00,90.79,90.79,90.59,90.67,14580.0,83.9404,83.9404,83.7555,83.8295,14580.0
2015-10-06 15:00:00,90.69,90.73,90.6,90.68,19538.0,83.848,83.8849,83.7648,83.8387,19538.0
2015-10-06 15:05:00,90.67,90.72,90.6,90.69,19787.0,83.8295,83.8757,83.7648,83.848,19787.0
2015-10-06 15:10:00,90.67,90.7,90.57,90.63,24923.0,83.8295,83.8572,83.737,83.7925,24923.0
2015-10-06 15:15:00,90.61,90.71,90.56,90.66,24428.0,83.774,83.8665,83.7278,83.8202,24428.0
2015-10-06 15:20:00,90.65,91.01,90.57,90.95,39313.0,83.811,84.1438,83.737,84.0883,39313.0
2015-10-06 15:25:00,90.97,90.99,90.88,90.97,18724.0,84.1068,84.1253,84.0236,84.1068,18724.0
2015-10-06 15:30:00,90.98,91.1,90.98,91.09,35856.0,84.1161,84.227,84.1161,84.2178,35856.0
2015-10-06 15:35:00,91.09,91.15,90.99,91.01,37735.0,84.2178,84.2733,84.1253,84.1438,37735.0
2015-10-06 15:40:00,91.01,91.01,90.84,90.86,36821.0,84.1438,84.1438,83.9866,84.0051,36821.0
2015-10-06 15:45:00,90.86,90.99,90.85,90.95,37687.0,84.0051,84.1253,83.9959,84.0883,37687.0
2015-10-06 15:50:00,90.94,90.94,90.83,90.84,41519.0,84.0791,84.0791,83.9774,83.9866,41519.0
2015-10-06 15:55:00,90.85,90.87,90.73,90.81,78217.0,83.9959,84.0144,83.8849,83.9589,78217.0
2015-10-07 09:30:00,90.9,91.49,90.88,91.36,23271.0,84.3193,84.8666,84.3008,84.746,23271.0
2015-10-07 09:35:00,91.23,91.25,90.78,91.09,38694.0,84.6254,84.644,84.208,84.4955,38694.0
2015-10-07 09:40:00,91.12,91.27,90.65,90.65,17084.0,84.5234,84.6625,84.0874,84.0874,17084.0
2015-10-07 09:45:00,90.7,90.97,90.68,90.89,23233.0,84.1338,84.3842,84.1152,84.31,23233.0
2015-10-07 09:50:00,90.95,91.25,90.91,91.07,32043.0,84.3657,84.644,84.3286,84.477,32043.0
2015-10-07 09:55:00,91.07,91.17,90.97,90.97,24647.0,84.477,84.5698,84.3842,84.3842,24647.0
2015-10-07 10:00:00,90.99,91.08,90.89,90.99,23292.0,84.4028,84.4863,84.31,84.4028,23292.0
2015-10-07 10:05:00,90.96,90.99,90.76,90.8,14476.0,84.375,84.4028,84.1894,84.2265,14476.0
2015-10-07 10:10:00,90.8,91.0,90.8,91.0,11026.0,84.2265,84.4121,84.2265,84.4121,11026.0
2015-10-07 10:15:00,91.0,91.0,90.84,90.89,16074.0,84.4121,84.4121,84.2636,84.31,16074.0
2015-10-07 10:20:00,90.84,90.91,90.75,90.75,16100.0,84.2636,84.3286,84.1802,84.1802,16100.0
2015-10-07 10:25:00,90.79,90.91,90.73,90.78,42423.0,84.2173,84.3286,84.1616,84.208,42423.0
2015-10-07 10:30:00,90.76,90.76,90.57,90.63,20546.0,84.1894,84.1894,84.0132,84.0689,20546.0
2015-10-07 10:35:00,90.63,90.67,90.46,90.46,16190.0,84.0689,84.106,83.9112,83.9112,16190.0
2015-10-07 10:40:00,90.46,90.46,90.21,90.39,20846.0,83.9112,83.9112,83.6793,83.8462,20846.0
2015-10-07 10:45:00,90.35,90.41,90.16,90.24,9527.0,83.8091,83.8648,83.6329,83.7071,9527.0
2015-10-07 10:50:00,90.22,90.25,90.08,90.22,19256.0,83.6885,83.7164,83.5587,83.6885,19256.0
2015-10-07 10:55:00,90.27,90.29,90.12,90.12,6258.0,83.7349,83.7535,83.5958,83.5958,6258.0
2015-10-07 11:00:00,90.12,90.14,89.95,89.95,25938.0,83.5958,83.6143,83.4381,83.4381,25938.0
2015-10-07 11:05:00,89.93,89.94,89.68,89.82,22258.0,83.4195,83.4288,83.1876,83.3175,22258.0
2015-10-07 11:10:00,89.81,89.85,89.67,89.76,18573.0,83.3082,83.3453,83.1783,83.2618,18573.0
2015-10-07 11:15:00,89.72,89.75,89.52,89.74,13541.0,83.2247,83.2526,83.0392,83.2433,13541.0
2015-10-07 11:20:00,89.7,89.71,89.39,89.4,19394.0,83.2062,83.2155,82.9186,82.9279,19394.0
2015-10-07 11:25:00,89.44,89.44,89.28,89.35,24613.0,82.965,82.965,82.8166,82.8815,24613.0
2015-10-07 11:30:00,89.39,89.6,89.31,89.55,15550.0,82.9186,83.1134,82.8444,83.067,15550.0
2015-10-07 11:35:00,89.6,89.7,89.47,89.58,17800.0,83.1134,83.2062,82.9928,83.0949,17800.0
2015-10-07 11:40:00,89.58,89.59,89.43,89.47,9900.0,83.0949,83.1041,82.9557,82.9928,9900.0
2015-10-07 11:45:00,89.47,89.58,89.39,89.47,10633.0,82.9928,83.0949,82.9186,82.9928,10633.0
2015-10-07 11:50:00,89.45,89.83,89.45,89.83,8345.0,82.9743,83.3268,82.9743,83.3268,8345.0
2015-10-07 11:55:00,89.8,90.03,89.8,89.9,8336.0,83.2989,83.5123,83.2989,83.3917,8336.0
2015-10-07 12:00:00,89.97,90.01,89.76,89.78,9412.0,83.4566,83.4937,83.2618,83.2804,9412.0
2015-10-07 12:05:00,89.83,90.0,89.83,89.84,7083.0,83.3268,83.4845,83.3268,83.336,7083.0
2015-10-07 12:10:00,89.81,89.97,89.8,89.8,7800.0,83.3082,83.4566,83.2989,83.2989,7800.0
2015-10-07 12:15:00,89.81,90.08,89.78,90.03,9600.0,83.3082,83.5587,83.2804,83.5123,9600.0
2015-10-07 12:20:00,90.03,90.03,89.82,89.82,9070.0,83.5123,83.5123,83.3175,83.3175,9070.0
2015-10-07 12:25:00,89.84,89.85,89.64,89.69,29279.0,83.336,83.3453,83.1505,83.1969,29279.0
2015-10-07 12:30:00,89.74,89.88,89.71,89.85,4779.0,83.2433,83.3731,83.2155,83.3453,4779.0
2015-10-07 12:35:00,89.84,89.97,89.79,89.85,4830.0,83.336,83.4566,83.2897,83.3453,4830.0
2015-10-07 12:40:00,89.82,90.14,89.78,90.14,9868.0,83.3175,83.6143,83.2804,83.6143,9868.0
2015-10-07 12:45:00,90.13,90.13,89.98,90.11,4410.0,83.605,83.605,83.4659,83.5865,4410.0
2015-10-07 12:50:00,90.11,90.15,89.97,90.02,8123.0,83.5865,83.6236,83.4566,83.503,8123.0
2015-10-07 12:55:00,90.02,90.11,89.99,90.03,5425.0,83.503,83.5865,83.4752,83.5123,5425.0
2015-10-07 13:00:00,90.05,90.1,90.03,90.03,4654.0,83.5308,83.5772,83.5123,83.5123,4654.0
2015-10-07 13:05:00,90.01,90.29,90.01,90.29,5600.0,83.4937,83.7535,83.4937,83.7535,5600.0
2015-10-07 13:10:00,90.32,90.41,90.3,90.34,6800.0,83.7813,83.8648,83.7627,83.7998,6800.0
2015-10-07 13:15:00,90.35,90.38,90.3,90.3,4300.0,83.8091,83.8369,83.7627,83.7627,4300.0
2015-10-07 13:20:00,90.29,90.36,90.24,90.3,5750.0,83.7535,83.8184,83.7071,83.7627,5750.0
2015-10-07 13:25:00,90.33,90.38,90.28,90.33,9858.0,83.7906,83.8369,83.7442,83.7906,9858.0
2015-10-07 13:30:00,90.35,90.54,90.3,90.47,14382.0,83.8091,83.9854,83.7627,83.9204,14382.0
2015-10-07 13:35:00,90.52,90.55,90.47,90.51,6521.0,83.9668,83.9946,83.9204,83.9575,6521.0
2015-10-07 13:40:00,90.46,90.61,90.45,90.61,4430.0,83.9112,84.0503,83.9019,84.0503,4430.0
2015-10-07 13:45:00,90.6,90.67,90.53,90.63,10875.0,84.041,84.106,83.9761,84.0689,10875.0
2015-10-07 13:50:00,90.63,90.69,90.58,90.64,9580.0,84.0689,84.1245,84.0225,84.0781,9580.0
2015-10-07 13:55:00,90.69,90.79,90.64,90.64,7600.0,84.1245,84.2173,84.0781,84.0781,7600.0
2015-10-07 14:00:00,90.64,90.79,90.62,90.77,22050.0,84.0781,84.2173,84.0596,84.1987,22050.0
2015-10-07 14:05:00,90.72,90.8,90.65,90.69,8423.0,84.1523,84.2265,84.0874,84.1245,8423.0
2015-10-07 14:10:00,90.7,90.7,90.59,90.6,9000.0,84.1338,84.1338,84.0317,84.041,9000.0
2015-10-07 14:15:00,90.6,90.7,90.6,90.63,10800.0,84.041,84.1338,84.041,84.0689,10800.0
2015-10-07 14:20:00,90.63,90.63,90.53,90.53,6700.0,84.0689,84.0689,83.9761,83.9761,6700.0
2015-10-07 14:25:00,90.54,90.68,90.54,90.65,13627.0,83.9854,84.1152,83.9854,84.0874,13627.0
2015-10-07 14:30:00,90.65,90.75,90.51,90.51,8900.0,84.0874,84.1802,83.9575,83.9575,8900.0
2015-10-07 14:35:00,90.54,90.57,90.42,90.51,11566.0,83.9854,84.0132,83.8741,83.9575,11566.0
2015-10-07 14:40:00,90.5,90.7,90.5,90.67,11584.0,83.9483,84.1338,83.9483,84.106,11584.0
2015-10-07 14:45:00,90.68,90.7,90.61,90.62,10595.0,84.1152,84.1338,84.0503,84.0596,10595.0
2015-10-07 14:50:00,90.63,90.71,90.58,90.69,10400.0,84.0689,84.1431,84.0225,84.1245,10400.0
2015-10-07 14:55:00,90.68,90.77,90.61,90.62,16286.0,84.1152,84.1987,84.0503,84.0596,16286.0
2015-10-07 15:00:00,90.61,90.78,90.61,90.72,11525.0,84.0503,84.208,84.0503,84.1523,11525.0
2015-10-07 15:05:00,90.7,90.81,90.67,90.7,17933.0,84.1338,84.2358,84.106,84.1338,17933.0
2015-10-07 15:10:00,90.7,90.92,90.69,90.82,14773.0,84.1338,84.3379,84.1245,84.2451,14773.0
2015-10-07 15:15:00,90.79,90.94,90.75,90.88,24996.0,84.2173,84.3564,84.1802,84.3008,24996.0
2015-10-07 15:20:00,90.88,90.9,90.77,90.84,20164.0,84.3008,84.3193,84.1987,84.2636,20164.0
2015-10-07 15:25:00,90.82,90.84,90.67,90.71,19457.0,84.2451,84.2636,84.106,84.1431,19457.0
2015-10-07 15:30:00,90.7,90.8,90.69,90.73,27030.0,84.1338,84.2265,84.1245,84.1616,27030.0
2015-10-07 15:35:00,90.73,90.86,90.73,90.86,29762.0,84.1616,84.2822,84.1616,84.2822,29762.0
2015-10-07 15:40:00,90.86,90.99,90.85,90.98,32524.0,84.2822,84.4028,84.2729,84.3935,32524.0
2015-10-07 15:45:00,90.97,90.97,90.79,90.87,66457.0,84.3842,84.3842,84.2173,84.2915,66457.0
2015-10-07 15:50:00,90.85,90.98,90.79,90.98,31312.0,84.2729,84.3935,84.2173,84.3935,31312.0
2015-10-07 15:55:00,90.96,91.02,90.9,90.97,89538.0,84.375,84.4306,84.3193,84.3842,89538.0
2015-10-08 09:30:00,90.71,90.9,90.0,90.86,37954.0,84.1431,84.3193,83.4845,84.2822,37954.0
2015-10-08 09:35:00,90.81,90.92,90.55,90.67,20124.0,84.2358,84.3379,83.9946,84.106,20124.0
2015-10-08 09:40:00,90.71,90.72,90.54,90.72,11925.0,84.1431,84.1523,83.9854,84.1523,11925.0
2015-10-08 09:45:00,90.7,90.97,90.7,90.97,5251.0,84.1338,84.3842,84.1338,84.3842,5251.0
2015-10-08 09:50:00,90.98,91.38,90.96,91.31,6668.0,84.3935,84.7646,84.375,84.6996,6668.0
2015-10-08 09:55:00,91.36,91.45,91.29,91.39,15481.0,84.746,84.8295,84.6811,84.7738,15481.0
2015-10-08 10:00:00,91.39,91.53,91.31,91.37,12989.0,84.7738,84.9037,84.6996,84.7553,12989.0
2015-10-08 10:05:00,91.38,91.53,91.36,91.53,12433.0,84.7646,84.9037,84.746,84.9037,12433.0
2015-10-08 10:10:00,91.55,91.58,91.44,91.53,7172.0,84.9222,84.9501,84.8202,84.9037,7172.0
2015-10-08 10:15:00,91.49,91.52,91.41,91.47,12695.0,84.8666,84.8944,84.7924,84.848,12695.0
2015-10-08 10:20:00,91.43,91.47,91.37,91.45,11930.0,84.8109,84.848,84.7553,84.8295,11930.0
2015-10-08 10:25:00,91.41,91.48,91.29,91.3,14865.0,84.7924,84.8573,84.6811,84.6903,14865.0
2015-10-08 10:30:00,91.32,91.44,91.3,91.43,11867.0,84.7089,84.8202,84.6903,84.8109,11867.0
2015-10-08 10:35:00,91.38,91.53,91.38,91.53,25835.0,84.7646,84.9037,84.7646,84.9037,25835.0
2015-10-08 10:40:00,91.54,91.56,91.48,91.49,4200.0,84.913,84.9315,84.8573,84.8666,4200.0
2015-10-08 10:45:00,91.52,91.57,91.49,91.51,7437.0,84.8944,84.9408,84.8666,84.8851,7437.0
2015-10-08 10:50:00,91.5,91.5,91.33,91.33,4531.0,84.8759,84.8759,84.7182,84.7182,4531.0
2015-10-08 10:55:00,91.35,91.37,91.3,91.33,6604.0,84.7367,84.7553,84.6903,84.7182,6604.0
2015-10-08 11:00:00,91.36,91.39,91.19,91.19,11180.0,84.746,84.7738,84.5883,84.5883,11180.0
2015-10-08 11:05:00,91.21,91.26,91.15,91.19,7270.0,84.6069,84.6532,84.5512,84.5883,7270.0
2015-10-08 11:10:00,91.16,91.22,91.13,91.17,9118.0,84.5605,84.6161,84.5327,84.5698,9118.0
2015-10-08 11:15:00,91.15,91.22,91.14,91.19,8741.0,84.5512,84.6161,84.5419,84.5883,8741.0
2015-10-08 11:20:00,91.17,91.27,91.17,91.19,6814.0,84.5698,84.6625,84.5698,84.5883,6814.0
2015-10-08 11:25:00,91.22,91.28,91.2,91.23,6800.0,84.6161,84.6718,84.5976,84.6254,6800.0
2015-10-08 11:30:00,91.24,91.33,91.21,91.33,5500.0,84.6347,84.7182,84.6069,84.7182,5500.0
2015-10-08 11:35:00,91.33,91.33,91.25,91.26,2425.0,84.7182,84.7182,84.644,84.6532,2425.0
2015-10-08 11:40:00,91.28,91.43,91.27,91.43,12700.0,84.6718,84.8109,84.6625,84.8109,12700.0
2015-10-08 11:45:00,91.42,91.47,91.41,91.47,12519.0,84.8017,84.848,84.7924,84.848,12519.0
2015-10-08 11:50:00,91.45,91.46,91.28,91.33,6500.0,84.8295,84.8388,84.6718,84.7182,6500.0
2015-10-08 11:55:00,91.3,91.38,91.3,91.33,3837.0,84.6903,84.7646,84.6903,84.7182,3837.0
2015-10-08 12:00:00,91.32,91.37,91.3,91.36,13800.0,84.7089,84.7553,84.6903,84.746,13800.0
2015-10-08 12:05:00,91.34,91.37,91.29,91.29,15200.0,84.7274,84.7553,84.6811,84.6811,15200.0
2015-10-08 12:10:00,91.29,91.32,91.27,91.3,8000.0,84.6811,84.7089,84.6625,84.6903,8000.0
2015-10-08 12:15:00,91.3,91.36,91.29,91.31,12550.0,84.6903,84.746,84.6811,84.6996,12550.0
2015-10-08 12:20:00,91.31,91.37,91.3,91.31,8700.0,84.6996,84.7553,84.6903,84.6996,8700.0
2015-10-08 12:25:00,91.3,91.32,91.18,91.2,16129.0,84.6903,84.7089,84.579,84.5976,16129.0
2015-10-08 12:30:00,91.2,91.27,91.18,91.26,4900.0,84.5976,84.6625,84.579,84.6532,4900.0
2015-10-08 12:35:00,91.25,91.29,91.22,91.28,5077.0,84.644,84.6811,84.6161,84.6718,5077.0
2015-10-08 12:40:00,91.31,91.31,91.16,91.17,6700.0,84.6996,84.6996,84.5605,84.5698,6700.0
2015-10-08 12:45:00,91.19,91.19,90.99,90.99,14792.0,84.5883,84.5883,84.4028,84.4028,14792.0
2015-10-08 12:50:00,90.99,91.07,90.96,91.02,15505.0,84.4028,84.477,84.375,84.4306,15505.0
2015-10-08 12:55:00,91.01,91.13,91.01,91.1,6753.0,84.4213,84.5327,84.4213,84.5048,6753.0
2015-10-08 13:00:00,91.11,91.2,91.1,91.11,11769.0,84.5141,84.5976,84.5048,84.5141,11769.0
2015-10-08 13:05:00,91.14,91.22,91.14,91.17,8895.0,84.5419,84.6161,84.5419,84.5698,8895.0
2015-10-08 13:10:00,91.14,91.22,91.12,91.16,12655.0,84.5419,84.6161,84.5234,84.5605,12655.0
2015-10-08 13:15:00,91.15,91.28,91.15,91.28,7010.0,84.5512,84.6718,84.5512,84.6718,7010.0
2015-10-08 13:20:00,91.28,91.28,91.18,91.23,6300.0,84.6718,84.6718,84.579,84.6254,6300.0
2015-10-08 13:25:00,91.23,91.26,91.19,91.2,9216.0,84.6254,84.6532,84.5883,84.5976,9216.0
2015-10-08 13:30:00,91.19,91.28,91.19,91.22,6653.0,84.5883,84.6718,84.5883,84.6161,6653.0
2015-10-08 13:35:00,91.22,91.26,91.22,91.23,11200.0,84.6161,84.6532,84.6161,84.6254,11200.0
2015-10-08 13:40:00,91.23,91.28,91.21,91.24,13281.0,84.6254,84.6718,84.6069,84.6347,13281.0
2015-10-08 13:45:00,91.26,91.34,91.24,91.29,11683.0,84.6532,84.7274,84.6347,84.6811,11683.0
2015-10-08 13:50:00,91.29,91.35,91.29,91.32,9675.0,84.6811,84.7367,84.6811,84.7089,9675.0
2015-10-08 13:55:00,91.37,91.39,91.35,91.37,5520.0,84.7553,84.7738,84.7367,84.7553,5520.0
2015-10-08 14:00:00,91.37,91.75,91.37,91.58,74450.0,84.7553,85.1078,84.7553,84.9501,74450.0
2015-10-08 14:05:00,91.57,91.58,91.27,91.42,18638.0,84.9408,84.9501,84.6625,84.8017,18638.0
2015-10-08 14:10:00,91.42,91.68,91.4,91.59,20425.0,84.8017,85.0428,84.7831,84.9594,20425.0
2015-10-08 14:15:00,91.58,91.63,91.44,91.58,5307.0,84.9501,84.9965,84.8202,84.9501,5307.0
2015-10-08 14:20:00,91.58,91.68,91.5,91.62,5662.0,84.9501,85.0428,84.8759,84.9872,5662.0
2015-10-08 14:25:00,91.62,91.67,91.5,91.5,5900.0,84.9872,85.0336,84.8759,84.8759,5900.0
2015-10-08 14:30:00,91.58,91.71,91.55,91.62,10674.0,84.9501,85.0707,84.9222,84.9872,10674.0
2015-10-08 14:35:00,91.62,91.74,91.58,91.66,13461.0,84.9872,85.0985,84.9501,85.0243,13461.0
2015-10-08 14:40:00,91.67,91.77,91.65,91.7,14359.0,85.0336,85.1263,85.015,85.0614,14359.0
2015-10-08 14:45:00,91.69,91.75,91.63,91.68,5949.0,85.0521,85.1078,84.9965,85.0428,5949.0
2015-10-08 14:50:00,91.67,91.76,91.67,91.75,12669.0,85.0336,85.117,85.0336,85.1078,12669.0
2015-10-08 14:55:00,91.77,91.94,91.72,91.87,9536.0,85.1263,85.284,85.0799,85.2191,9536.0
2015-10-08 15:00:00,91.86,92.08,91.86,92.04,18174.0,85.2098,85.4139,85.2098,85.3768,18174.0
2015-10-08 15:05:00,92.02,92.18,92.01,92.18,14593.0,85.3582,85.5066,85.3489,85.5066,14593.0
2015-10-08 15:10:00,92.14,92.3,92.13,92.28,40524.0,85.4695,85.618,85.4603,85.5994,40524.0
2015-10-08 15:15:00,92.27,92.37,92.27,92.28,31843.0,85.5901,85.6829,85.5901,85.5994,31843.0
2015-10-08 15:20:00,92.28,92.32,92.08,92.17,20527.0,85.5994,85.6365,85.4139,85.4974,20527.0
2015-10-08 15:25:00,92.12,92.19,91.98,92.06,9697.0,85.451,85.5159,85.3211,85.3953,9697.0
2015-10-08 15:30:00,92.06,92.16,92.06,92.07,18230.0,85.3953,85.4881,85.3953,85.4046,18230.0
2015-10-08 15:35:00,92.06,92.16,92.06,92.13,54503.0,85.3953,85.4881,85.3953,85.4603,54503.0
2015-10-08 15:40:00,92.12,92.22,92.11,92.21,19183.0,85.451,85.5437,85.4417,85.5345,19183.0
2015-10-08 15:45:00,92.2,92.42,92.17,92.29,39673.0,85.5252,85.7293,85.4974,85.6087,39673.0
2015-10-08 15:50:00,92.29,92.33,92.24,92.26,37949.0,85.6087,85.6458,85.5623,85.5808,37949.0
2015-10-08 15:55:00,92.26,92.35,92.18,92.29,52836.0,85.5808,85.6643,85.5066,85.6087,52836.0
2015-10-09 09:30:00,92.33,92.77,92.3,92.32,31687.0,85.6458,86.0539,85.618,85.6365,31687.0
2015-10-09 09:35:00,92.34,92.82,92.29,92.82,21884.0,85.6551,86.1003,85.6087,86.1003,21884.0
2015-10-09 09:40:00,92.83,92.89,92.64,92.89,15506.0,86.1096,86.1652,85.9333,86.1652,15506.0
2015-10-09 09:45:00,92.89,92.89,92.74,92.85,7693.0,86.1652,86.1652,86.0261,86.1281,7693.0
2015-10-09 09:50:00,92.85,92.96,92.76,92.76,13496.0,86.1281,86.2302,86.0446,86.0446,13496.0
2015-10-09 09:55:00,92.78,92.97,92.75,92.91,11846.0,86.0632,86.2394,86.0354,86.1838,11846.0
2015-10-09 10:00:00,92.97,93.03,92.87,92.94,28467.0,86.2394,86.2951,86.1467,86.2116,28467.0
2015-10-09 10:05:00,92.98,93.02,92.75,92.75,20828.0,86.2487,86.2858,86.0354,86.0354,20828.0
2015-10-09 10:10:00,92.74,92.8,92.57,92.59,21541.0,86.0261,86.0818,85.8684,85.887,21541.0
2015-10-09 10:15:00,92.58,92.77,92.58,92.73,14458.0,85.8777,86.0539,85.8777,86.0168,14458.0
2015-10-09 10:20:00,92.73,92.74,92.64,92.71,8189.0,86.0168,86.0261,85.9333,85.9983,8189.0
2015-10-09 10:25:00,92.68,92.89,92.68,92.86,8826.0,85.9704,86.1652,85.9704,86.1374,8826.0
2015-10-09 10:30:00,92.82,93.07,92.81,92.97,15123.0,86.1003,86.3322,86.091,86.2394,15123.0
2015-10-09 10:35:00,92.94,93.08,92.94,93.06,7493.0,86.2116,86.3415,86.2116,86.3229,7493.0
2015-10-09 10:40:00,93.04,93.12,93.04,93.1,11249.0,86.3044,86.3786,86.3044,86.36,11249.0
2015-10-09 10:45:00,93.12,93.15,93.05,93.05,8703.0,86.3786,86.4064,86.3137,86.3137,8703.0
2015-10-09 10:50:00,93.05,93.05,92.93,92.93,12025.0,86.3137,86.3137,86.2023,86.2023,12025.0
2015-10-09 10:55:00,92.98,93.13,92.98,93.1,4575.0,86.2487,86.3879,86.2487,86.36,4575.0
2015-10-09 11:00:00,93.08,93.12,92.94,93.02,13398.0,86.3415,86.3786,86.2116,86.2858,13398.0
2015-10-09 11:05:00,93.0,93.01,92.95,92.99,4420.0,86.2673,86.2766,86.2209,86.258,4420.0
2015-10-09 11:10:00,92.97,93.03,92.93,93.03,11579.0,86.2394,86.2951,86.2023,86.2951,11579.0
2015-10-09 11:15:00,93.04,93.09,92.99,92.99,7793.0,86.3044,86.3508,86.258,86.258,7793.0
2015-10-09 11:20:00,93.03,93.05,93.0,93.03,11362.0,86.2951,86.3137,86.2673,86.2951,11362.0
2015-10-09 11:25:00,93.01,93.08,92.97,93.08,10524.0,86.2766,86.3415,86.2394,86.3415,10524.0
2015-10-09 11:30:00,93.07,93.08,92.97,92.98,7707.0,86.3322,86.3415,86.2394,86.2487,7707.0
2015-10-09 11:35:00,93.01,93.12,92.97,93.07,38363.0,86.2766,86.3786,86.2394,86.3322,38363.0
2015-10-09 11:40:00,93.03,93.03,92.97,93.03,12268.0,86.2951,86.2951,86.2394,86.2951,12268.0
2015-10-09 11:45:00,93.01,93.11,92.97,93.08,7181.0,86.2766,86.3693,86.2394,86.3415,7181.0
2015-10-09 11:50:00,93.11,93.14,93.08,93.09,8104.0,86.3693,86.3971,86.3415,86.3508,8104.0
2015-10-09 11:55:00,93.04,93.16,93.04,93.11,6774.0,86.3044,86.4157,86.3044,86.3693,6774.0
2015-10-09 12:00:00,93.09,93.26,93.09,93.22,12046.0,86.3508,86.5085,86.3508,86.4713,12046.0
2015-10-09 12:05:00,93.22,93.22,93.06,93.06,9527.0,86.4713,86.4713,86.3229,86.3229,9527.0
2015-10-09 12:10:00,93.06,93.09,92.97,93.02,8431.0,86.3229,86.3508,86.2394,86.2858,8431.0
2015-10-09 12:15:00,92.98,92.98,92.93,92.93,12540.0,86.2487,86.2487,86.2023,86.2023,12540.0
2015-10-09 12:20:00,92.95,92.96,92.87,92.94,6645.0,86.2209,86.2302,86.1467,86.2116,6645.0
2015-10-09 12:25:00,92.91,92.96,92.89,92.96,4000.0,86.1838,86.2302,86.1652,86.2302,4000.0
2015-10-09 12:30:00,92.95,92.96,92.82,92.87,9048.0,86.2209,86.2302,86.1003,86.1467,9048.0
2015-10-09 12:35:00,92.88,93.01,92.86,93.0,11947.0,86.156,86.2766,86.1374,86.2673,11947.0
2015-10-09 12:40:00,93.0,93.02,92.81,92.81,2400.0,86.2673,86.2858,86.091,86.091,2400.0
2015-10-09 12:45:00,92.88,92.88,92.77,92.82,7845.0,86.156,86.156,86.0539,86.1003,7845.0
2015-10-09 12:50:00,92.81,92.89,92.8,92.8,6204.0,86.091,86.1652,86.0818,86.0818,6204.0
2015-10-09 12:55:00,92.82,92.85,92.76,92.79,12868.0,86.1003,86.1281,86.0446,86.0725,12868.0
2015-10-09 13:00:00,92.8,92.83,92.77,92.77,2465.0,86.0818,86.1096,86.0539,86.0539,2465.0
2015-10-09 13:05:00,92.73,92.73,92.6,92.6,13696.0,86.0168,86.0168,85.8962,85.8962,13696.0
2015-10-09 13:10:00,92.58,92.58,92.48,92.48,9828.0,85.8777,85.8777,85.7849,85.7849,9828.0
2015-10-09 13:15:00,92.48,92.55,92.48,92.54,6020.0,85.7849,85.8499,85.7849,85.8406,6020.0
2015-10-09 13:20:00,92.55,92.63,92.55,92.59,5284.0,85.8499,85.9241,85.8499,85.887,5284.0
2015-10-09 13:25:00,92.61,92.63,92.56,92.56,6508.0,85.9055,85.9241,85.8591,85.8591,6508.0
2015-10-09 13:30:00,92.57,92.57,92.46,92.49,6129.0,85.8684,85.8684,85.7664,85.7942,6129.0
2015-10-09 13:35:00,92.5,92.6,92.45,92.53,5882.0,85.8035,85.8962,85.7571,85.8313,5882.0
2015-10-09 13:40:00,92.52,92.59,92.49,92.59,7866.0,85.822,85.887,85.7942,85.887,7866.0
2015-10-09 13:45:00,92.59,92.67,92.56,92.59,12201.0,85.887,85.9612,85.8591,85.887,12201.0
2015-10-09 13:50:00,92.57,92.57,92.46,92.48,6186.0,85.8684,85.8684,85.7664,85.7849,6186.0
2015-10-09 13:55:00,92.48,92.57,92.46,92.49,8947.0,85.7849,85.8684,85.7664,85.7942,8947.0
2015-10-09 14:00:00,92.5,92.59,92.44,92.46,8820.0,85.8035,85.887,85.7478,85.7664,8820.0
2015-10-09 14:05:00,92.45,92.52,92.44,92.47,13817.0,85.7571,85.822,85.7478,85.7756,13817.0
2015-10-09 14:10:00,92.47,92.51,92.44,92.45,10501.0,85.7756,85.8127,85.7478,85.7571,10501.0
2015-10-09 14:15:00,92.44,92.45,92.34,92.39,8895.0,85.7478,85.7571,85.6551,85.7014,8895.0
2015-10-09 14:20:00,92.41,92.42,92.35,92.37,8883.0,85.72,85.7293,85.6643,85.6829,8883.0
2015-10-09 14:25:00,92.37,92.43,92.35,92.43,19300.0,85.6829,85.7385,85.6643,85.7385,19300.0
2015-10-09 14:30:00,92.41,92.43,92.36,92.43,15147.0,85.72,85.7385,85.6736,85.7385,15147.0
2015-10-09 14:35:00,92.39,92.53,92.39,92.5,6203.0,85.7014,85.8313,85.7014,85.8035,6203.0
2015-10-09 14:40:00,92.51,92.56,92.5,92.53,18721.0,85.8127,85.8591,85.8035,85.8313,18721.0
2015-10-09 14:45:00,92.53,92.56,92.52,92.56,6742.0,85.8313,85.8591,85.822,85.8591,6742.0
2015-10-09 14:50:00,92.56,92.63,92.55,92.61,7523.0,85.8591,85.9241,85.8499,85.9055,7523.0
2015-10-09 14:55:00,92.61,92.67,92.57,92.66,10516.0,85.9055,85.9612,85.8684,85.9519,10516.0
2015-10-09 15:00:00,92.67,92.71,92.66,92.71,23497.0,85.9612,85.9983,85.9519,85.9983,23497.0
2015-10-09 15:05:00,92.71,92.82,92.71,92.8,11013.0,85.9983,86.1003,85.9983,86.0818,11013.0
2015-10-09 15:10:00,92.82,92.84,92.69,92.72,13626.0,86.1003,86.1189,85.9797,86.0075,13626.0
2015-10-09 15:15:00,92.71,92.73,92.6,92.62,13043.0,85.9983,86.0168,85.8962,85.9148,13043.0
2015-10-09 15:20:00,92.62,92.69,92.59,92.67,12918.0,85.9148,85.9797,85.887,85.9612,12918.0
2015-10-09 15:25:00,92.67,92.7,92.48,92.56,54663.0,85.9612,85.989,85.7849,85.8591,54663.0
2015-10-09 15:30:00,92.55,92.64,92.54,92.61,13650.0,85.8499,85.9333,85.8406,85.9055,13650.0
2015-10-09 15:35:00,92.62,92.74,92.61,92.62,27208.0,85.9148,86.0261,85.9055,85.9148,27208.0
2015-10-09 15:40:00,92.65,92.7,92.57,92.68,21188.0,85.9426,85.989,85.8684,85.9704,21188.0
2015-10-09 15:45:00,92.7,92.85,92.63,92.77,45072.0,85.989,86.1281,85.9241,86.0539,45072.0
2015-10-09 15:50:00,92.76,92.76,92.63,92.64,36273.0,86.0446,86.0446,85.9241,85.9333,36273.0
2015-10-09 15:55:00,92.65,92.77,92.65,92.7,57526.0,85.9426,86.0539,85.9426,85.989,57526.0
2015-10-12 09:30:00,92.71,92.71,91.65,92.61,26587.0,85.9983,85.9983,85.015,85.9055,26587.0
2015-10-12 09:35:00,92.62,92.74,92.51,92.62,42619.0,85.9148,86.0261,85.8127,85.9148,42619.0
2015-10-12 09:40:00,92.61,92.77,92.47,92.54,30837.0,85.9055,86.0539,85.7756,85.8406,30837.0
2015-10-12 09:45:00,92.51,92.87,92.51,92.75,26653.0,85.8127,86.1467,85.8127,86.0354,26653.0
2015-10-12 09:50:00,92.75,92.75,92.39,92.56,17877.0,86.0354,86.0354,85.7014,85.8591,17877.0
2015-10-12 09:55:00,92.58,92.77,92.58,92.65,16015.0,85.8777,86.0539,85.8777,85.9426,16015.0
2015-10-12 10:00:00,92.68,92.71,92.58,92.7,11642.0,85.9704,85.9983,85.8777,85.989,11642.0
2015-10-12 10:05:00,92.73,92.74,92.58,92.61,33408.0,86.0168,86.0261,85.8777,85.9055,33408.0
2015-10-12 10:10:00,92.64,92.66,92.58,92.64,11150.0,85.9333,85.9519,85.8777,85.9333,11150.0
2015-10-12 10:15:00,92.61,92.68,92.53,92.65,14301.0,85.9055,85.9704,85.8313,85.9426,14301.0
2015-10-12 10:20:00,92.58,92.69,92.57,92.63,7794.0,85.8777,85.9797,85.8684,85.9241,7794.0
2015-10-12 10:25:00,92.62,92.71,92.59,92.6,25290.0,85.9148,85.9983,85.887,85.8962,25290.0
2015-10-12 10:30:00,92.65,92.69,92.56,92.58,13569.0,85.9426,85.9797,85.8591,85.8777,13569.0
2015-10-12 10:35:00,92.58,92.64,92.55,92.62,19037.0,85.8777,85.9333,85.8499,85.9148,19037.0
2015-10-12 10:40:00,92.64,92.66,92.54,92.61,8100.0,85.9333,85.9519,85.8406,85.9055,8100.0
2015-10-12 10:45:00,92.59,92.7,92.57,92.66,16616.0,85.887,85.989,85.8684,85.9519,16616.0
2015-10-12 10:50:00,92.7,92.73,92.65,92.67,17127.0,85.989,86.0168,85.9426,85.9612,17127.0
2015-10-12 10:55:00,92.71,92.73,92.67,92.73,8230.0,85.9983,86.0168,85.9612,86.0168,8230.0
2015-10-12 11:00:00,92.74,92.78,92.73,92.74,14350.0,86.0261,86.0632,86.0168,86.0261,14350.0
2015-10-12 11:05:00,92.75,92.81,92.75,92.79,18840.0,86.0354,86.091,86.0354,86.0725,18840.0
2015-10-12 11:10:00,92.8,92.82,92.75,92.79,12739.0,86.0818,86.1003,86.0354,86.0725,12739.0
2015-10-12 11:15:00,92.8,92.81,92.71,92.74,9292.0,86.0818,86.091,85.9983,86.0261,9292.0
2015-10-12 11:20:00,92.75,92.76,92.71,92.76,12335.0,86.0354,86.0446,85.9983,86.0446,12335.0
2015-10-12 11:25:00,92.77,92.8,92.76,92.78,13122.0,86.0539,86.0818,86.0446,86.0632,13122.0
2015-10-12 11:30:00,92.79,92.8,92.71,92.71,6987.0,86.0725,86.0818,85.9983,85.9983,6987.0
2015-10-12 11:35:00,92.71,92.74,92.68,92.72,10208.0,85.9983,86.0261,85.9704,86.0075,10208.0
2015-10-12 11:40:00,92.72,92.94,92.68,92.89,20290.0,86.0075,86.2116,85.9704,86.1652,20290.0
2015-10-12 11:45:00,92.88,92.9,92.76,92.76,8680.0,86.156,86.1745,86.0446,86.0446,8680.0
2015-10-12 11:50:00,92.78,92.93,92.78,92.85,38363.0,86.0632,86.2023,86.0632,86.1281,38363.0
2015-10-12 11:55:00,92.89,92.93,92.83,92.93,14868.0,86.1652,86.2023,86.1096,86.2023,14868.0
2015-10-12 12:00:00,92.89,93.03,92.89,93.02,26899.0,86.1652,86.2951,86.1652,86.2858,26899.0
2015-10-12 12:05:00,93.05,93.11,93.04,93.11,9995.0,86.3137,86.3693,86.3044,86.3693,9995.0
2015-10-12 12:10:00,93.11,93.12,93.08,93.09,3743.0,86.3693,86.3786,86.3415,86.3508,3743.0
2015-10-12 12:15:00,93.1,93.12,93.07,93.12,11042.0,86.36,86.3786,86.3322,86.3786,11042.0
2015-10-12 12:20:00,93.11,93.15,93.07,93.14,12890.0,86.3693,86.4064,86.3322,86.3971,12890.0
2015-10-12 12:25:00,93.13,93.14,93.09,93.14,5168.0,86.3879,86.3971,86.3508,86.3971,5168.0
2015-10-12 12:30:00,93.15,93.15,93.07,93.12,10500.0,86.4064,86.4064,86.3322,86.3786,10500.0
2015-10-12 12:35:00,93.08,93.13,93.08,93.12,6600.0,86.3415,86.3879,86.3415,86.3786,6600.0
2015-10-12 12:40:00,93.1,93.15,93.1,93.15,8300.0,86.36,86.4064,86.36,86.4064,8300.0
2015-10-12 12:45:00,93.15,93.22,93.15,93.2,6702.0,86.4064,86.4713,86.4064,86.4528,6702.0
2015-10-12 12:50:00,93.22,93.24,93.17,93.17,6445.0,86.4713,86.4899,86.425,86.425,6445.0
2015-10-12 12:55:00,93.18,93.23,93.17,93.23,11051.0,86.4342,86.4806,86.425,86.4806,11051.0
2015-10-12 13:00:00,93.21,93.24,93.19,93.22,10182.0,86.4621,86.4899,86.4435,86.4713,10182.0
2015-10-12 13:05:00,93.22,93.26,93.19,93.2,8462.0,86.4713,86.5085,86.4435,86.4528,8462.0
2015-10-12 13:10:00,93.23,93.29,93.22,93.29,13286.0,86.4806,86.5363,86.4713,86.5363,13286.0
2015-10-12 13:15:00,93.29,93.29,93.23,93.29,3991.0,86.5363,86.5363,86.4806,86.5363,3991.0
2015-10-12 13:20:00,93.3,93.32,93.23,93.25,9208.0,86.5456,86.5641,86.4806,86.4992,9208.0
2015-10-12 13:25:00,93.23,93.25,93.2,93.21,10023.0,86.4806,86.4992,86.4528,86.4621,10023.0
2015-10-12 13:30:00,93.23,93.28,93.2,93.26,10717.0,86.4806,86.527,86.4528,86.5085,10717.0
2015-10-12 13:35:00,93.26,93.32,93.24,93.32,12519.0,86.5085,86.5641,86.4899,86.5641,12519.0
2015-10-12 13:40:00,93.28,93.29,93.2,93.25,13327.0,86.527,86.5363,86.4528,86.4992,13327.0
2015-10-12 13:45:00,93.23,93.28,93.19,93.24,8014.0,86.4806,86.527,86.4435,86.4899,8014.0
2015-10-12 13:50:00,93.27,93.34,93.23,93.23,4500.0,86.5177,86.5827,86.4806,86.4806,4500.0
2015-10-12 13:55:00,93.21,93.21,93.14,93.14,6050.0,86.4621,86.4621,86.3971,86.3971,6050.0
2015-10-12 14:00:00,93.14,93.16,93.1,93.13,7800.0,86.3971,86.4157,86.36,86.3879,7800.0
2015-10-12 14:05:00,93.12,93.2,93.12,93.2,14014.0,86.3786,86.4528,86.3786,86.4528,14014.0
2015-10-12 14:10:00,93.18,93.2,93.16,93.16,7593.0,86.4342,86.4528,86.4157,86.4157,7593.0
2015-10-12 14:15:00,93.18,93.18,93.06,93.06,7960.0,86.4342,86.4342,86.3229,86.3229,7960.0
2015-10-12 14:20:00,93.07,93.09,92.97,92.98,12400.0,86.3322,86.3508,86.2394,86.2487,12400.0
2015-10-12 14:25:00,92.98,93.0,92.93,92.97,17165.0,86.2487,86.2673,86.2023,86.2394,17165.0
2015-10-12 14:30:00,92.96,93.07,92.95,93.07,9394.0,86.2302,86.3322,86.2209,86.3322,9394.0
2015-10-12 14:35:00,93.07,93.1,93.07,93.09,22206.0,86.3322,86.36,86.3322,86.3508,22206.0
2015-10-12 14:40:00,93.08,93.15,93.08,93.15,9750.0,86.3415,86.4064,86.3415,86.4064,9750.0
2015-10-12 14:45:00,93.14,93.18,93.13,93.14,15004.0,86.3971,86.4342,86.3879,86.3971,15004.0
2015-10-12 14:50:00,93.15,93.18,93.15,93.16,5807.0,86.4064,86.4342,86.4064,86.4157,5807.0
2015-10-12 14:55:00,93.16,93.18,93.13,93.14,12475.0,86.4157,86.4342,86.3879,86.3971,12475.0
2015-10-12 15:00:00,93.13,93.16,93.09,93.09,15363.0,86.3879,86.4157,86.3508,86.3508,15363.0
2015-10-12 15:05:00,93.1,93.2,93.09,93.19,14247.0,86.36,86.4528,86.3508,86.4435,14247.0
2015-10-12 15:10:00,93.19,93.2,93.14,93.14,21342.0,86.4435,86.4528,86.3971,86.3971,21342.0
2015-10-12 15:15:00,93.14,93.15,93.1,93.1,15700.0,86.3971,86.4064,86.36,86.36,15700.0
2015-10-12 15:20:00,93.1,93.13,93.08,93.13,10285.0,86.36,86.3879,86.3415,86.3879,10285.0
2015-10-12 15:25:00,93.12,93.21,93.09,93.2,22986.0,86.3786,86.4621,86.3508,86.4528,22986.0
2015-10-12 15:30:00,93.2,93.3,93.2,93.26,19041.0,86.4528,86.5456,86.4528,86.5085,19041.0
2015-10-12 15:35:00,93.26,93.29,93.24,93.26,16401.0,86.5085,86.5363,86.4899,86.5085,16401.0
2015-10-12 15:40:00,93.26,93.43,93.24,93.38,50372.0,86.5085,86.6661,86.4899,86.6198,50372.0
2015-10-12 15:45:00,93.37,93.47,93.35,93.37,56291.0,86.6105,86.7032,86.5919,86.6105,56291.0
2015-10-12 15:50:00,93.37,93.37,93.14,93.15,36306.0,86.6105,86.6105,86.3971,86.4064,36306.0
2015-10-12 15:55:00,93.16,93.21,93.07,93.2,50948.0,86.4157,86.4621,86.3322,86.4528,50948.0
2015-10-13 09:30:00,92.51,92.99,92.39,92.39,26509.0,85.8127,86.258,85.7014,85.7014,26509.0
2015-10-13 09:35:00,92.42,92.81,92.42,92.61,13538.0,85.7293,86.091,85.7293,85.9055,13538.0
2015-10-13 09:40:00,92.65,92.82,92.62,92.7,7968.0,85.9426,86.1003,85.9148,85.989,7968.0
2015-10-13 09:45:00,92.63,92.81,92.63,92.78,12085.0,85.9241,86.091,85.9241,86.0632,12085.0
2015-10-13 09:50:00,92.78,92.87,92.75,92.83,2474.0,86.0632,86.1467,86.0354,86.1096,2474.0
2015-10-13 09:55:00,92.77,92.83,92.75,92.77,13584.0,86.0539,86.1096,86.0354,86.0539,13584.0
2015-10-13 10:00:00,92.81,92.95,92.75,92.95,8373.0,86.091,86.2209,86.0354,86.2209,8373.0
2015-10-13 10:05:00,92.95,92.95,92.83,92.87,14645.0,86.2209,86.2209,86.1096,86.1467,14645.0
2015-10-13 10:10:00,92.9,92.96,92.85,92.85,8050.0,86.1745,86.2302,86.1281,86.1281,8050.0
2015-10-13 10:15:00,92.85,92.86,92.77,92.81,7188.0,86.1281,86.1374,86.0539,86.091,7188.0
2015-10-13 10:20:00,92.79,92.91,92.79,92.82,4415.0,86.0725,86.1838,86.0725,86.1003,4415.0
2015-10-13 10:25:00,92.79,92.82,92.69,92.75,53777.0,86.0725,86.1003,85.9797,86.0354,53777.0
2015-10-13 10:30:00,92.75,92.82,92.72,92.76,8850.0,86.0354,86.1003,86.0075,86.0446,8850.0
2015-10-13 10:35:00,92.73,92.95,92.73,92.95,25169.0,86.0168,86.2209,86.0168,86.2209,25169.0
2015-10-13 10:40:00,92.93,93.03,92.93,93.0,7230.0,86.2023,86.2951,86.2023,86.2673,7230.0
2015-10-13 10:45:00,92.99,93.02,92.95,92.98,32120.0,86.258,86.2858,86.2209,86.2487,32120.0
2015-10-13 10:50:00,92.97,93.2,92.95,93.09,96663.0,86.2394,86.4528,86.2209,86.3508,96663.0
2015-10-13 10:55:00,93.1,93.15,92.96,92.96,20252.0,86.36,86.4064,86.2302,86.2302,20252.0
2015-10-13 11:00:00,92.96,92.98,92.88,92.88,28627.0,86.2302,86.2487,86.156,86.156,28627.0
2015-10-13 11:05:00,92.88,92.89,92.75,92.88,15678.0,86.156,86.1652,86.0354,86.156,15678.0
2015-10-13 11:10:00,92.88,92.97,92.85,92.85,6800.0,86.156,86.2394,86.1281,86.1281,6800.0
2015-10-13 11:15:00,92.85,92.87,92.81,92.84,16464.0,86.1281,86.1467,86.091,86.1189,16464.0
2015-10-13 11:20:00,92.86,92.97,92.85,92.9,8764.0,86.1374,86.2394,86.1281,86.1745,8764.0
2015-10-13 11:25:00,92.9,92.93,92.84,92.85,8700.0,86.1745,86.2023,86.1189,86.1281,8700.0
2015-10-13 11:30:00,92.84,92.85,92.77,92.79,5292.0,86.1189,86.1281,86.0539,86.0725,5292.0
2015-10-13 11:35:00,92.76,92.76,92.65,92.71,9267.0,86.0446,86.0446,85.9426,85.9983,9267.0
2015-10-13 11:40:00,92.7,92.81,92.62,92.79,21274.0,85.989,86.091,85.9148,86.0725,21274.0
2015-10-13 11:45:00,92.81,92.83,92.75,92.78,4467.0,86.091,86.1096,86.0354,86.0632,4467.0
2015-10-13 11:50:00,92.76,92.77,92.42,92.46,38162.0,86.0446,86.0539,85.7293,85.7664,38162.0
2015-10-13 11:55:00,92.45,92.49,92.45,92.47,14163.0,85.7571,85.7942,85.7571,85.7756,14163.0
2015-10-13 12:00:00,92.48,92.52,92.45,92.49,8200.0,85.7849,85.822,85.7571,85.7942,8200.0
2015-10-13 12:05:00,92.47,92.52,92.45,92.46,15723.0,85.7756,85.822,85.7571,85.7664,15723.0
2015-10-13 12:10:00,92.46,92.48,92.38,92.45,15938.0,85.7664,85.7849,85.6922,85.7571,15938.0
2015-10-13 12:15:00,92.43,92.5,92.42,92.43,11636.0,85.7385,85.8035,85.7293,85.7385,11636.0
2015-10-13 12:20:00,92.42,92.46,92.38,92.45,8624.0,85.7293,85.7664,85.6922,85.7571,8624.0
2015-10-13 12:25:00,92.42,92.43,92.36,92.36,23910.0,85.7293,85.7385,85.6736,85.6736,23910.0
2015-10-13 12:30:00,92.35,92.39,92.33,92.39,11399.0,85.6643,85.7014,85.6458,85.7014,11399.0
2015-10-13 12:35:00,92.38,92.51,92.38,92.49,19520.0,85.6922,85.8127,85.6922,85.7942,19520.0
2015-10-13 12:40:00,92.48,92.51,92.4,92.4,5220.0,85.7849,85.8127,85.7107,85.7107,5220.0
2015-10-13 12:45:00,92.4,92.4,92.31,92.32,6193.0,85.7107,85.7107,85.6272,85.6365,6193.0
2015-10-13 12:50:00,92.3,92.34,92.27,92.27,6899.0,85.618,85.6551,85.5901,85.5901,6899.0
2015-10-13 12:55:00,92.26,92.27,92.11,92.11,14859.0,85.5808,85.5901,85.4417,85.4417,14859.0
2015-10-13 13:00:00,92.12,92.12,92.04,92.04,7743.0,85.451,85.451,85.3768,85.3768,7743.0
2015-10-13 13:05:00,92.02,92.02,91.91,91.91,7863.0,85.3582,85.3582,85.2562,85.2562,7863.0
2015-10-13 13:10:00,91.92,91.94,91.91,91.94,7193.0,85.2655,85.284,85.2562,85.284,7193.0
2015-10-13 13:15:00,91.9,91.94,91.9,91.94,14384.0,85.2469,85.284,85.2469,85.284,14384.0
2015-10-13 13:20:00,91.94,91.96,91.89,91.91,15378.0,85.284,85.3026,85.2376,85.2562,15378.0
2015-10-13 13:25:00,91.93,91.93,91.84,91.84,24704.0,85.2747,85.2747,85.1913,85.1913,24704.0
2015-10-13 13:30:00,91.84,91.86,91.76,91.79,8248.0,85.1913,85.2098,85.117,85.1449,8248.0
2015-10-13 13:35:00,91.78,91.8,91.62,91.62,15763.0,85.1356,85.1541,84.9872,84.9872,15763.0
2015-10-13 13:40:00,91.62,91.63,91.59,91.61,10315.0,84.9872,84.9965,84.9594,84.9779,10315.0
2015-10-13 13:45:00,91.6,91.73,91.6,91.68,14342.0,84.9686,85.0892,84.9686,85.0428,14342.0
2015-10-13 13:50:00,91.69,91.72,91.64,91.67,19885.0,85.0521,85.0799,85.0057,85.0336,19885.0
2015-10-13 13:55:00,91.67,91.7,91.55,91.55,8779.0,85.0336,85.0614,84.9222,84.9222,8779.0
2015-10-13 14:00:00,91.56,91.59,91.49,91.55,16881.0,84.9315,84.9594,84.8666,84.9222,16881.0
2015-10-13 14:05:00,91.54,91.62,91.51,91.53,15459.0,84.913,84.9872,84.8851,84.9037,15459.0
2015-10-13 14:10:00,91.54,91.69,91.53,91.69,12947.0,84.913,85.0521,84.9037,85.0521,12947.0
2015-10-13 14:15:00,91.66,91.7,91.64,91.64,7156.0,85.0243,85.0614,85.0057,85.0057,7156.0
2015-10-13 14:20:00,91.63,91.63,91.54,91.54,16947.0,84.9965,84.9965,84.913,84.913,16947.0
2015-10-13 14:25:00,91.52,91.63,91.51,91.63,21609.0,84.8944,84.9965,84.8851,84.9965,21609.0
2015-10-13 14:30:00,91.62,91.63,91.56,91.59,28626.0,84.9872,84.9965,84.9315,84.9594,28626.0
2015-10-13 14:35:00,91.56,91.62,91.56,91.57,11900.0,84.9315,84.9872,84.9315,84.9408,11900.0
2015-10-13 14:40:00,91.57,91.59,91.54,91.58,16627.0,84.9408,84.9594,84.913,84.9501,16627.0
2015-10-13 14:45:00,91.59,91.62,91.55,91.6,15500.0,84.9594,84.9872,84.9222,84.9686,15500.0
2015-10-13 14:50:00,91.61,91.62,91.52,91.57,17623.0,84.9779,84.9872,84.8944,84.9408,17623.0
2015-10-13 14:55:00,91.57,91.62,91.54,91.61,26896.0,84.9408,84.9872,84.913,84.9779,26896.0
2015-10-13 15:00:00,91.61,91.64,91.55,91.63,29220.0,84.9779,85.0057,84.9222,84.9965,29220.0
2015-10-13 15:05:00,91.63,91.67,91.59,91.66,25190.0,84.9965,85.0336,84.9594,85.0243,25190.0
2015-10-13 15:10:00,91.66,91.75,91.62,91.65,26590.0,85.0243,85.1078,84.9872,85.015,26590.0
2015-10-13 15:15:00,91.65,91.65,91.45,91.46,25209.0,85.015,85.015,84.8295,84.8388,25209.0
2015-10-13 15:20:00,91.44,91.51,91.4,91.47,27319.0,84.8202,84.8851,84.7831,84.848,27319.0
2015-10-13 15:25:00,91.46,91.48,91.38,91.48,30151.0,84.8388,84.8573,84.7646,84.8573,30151.0
2015-10-13 15:30:00,91.48,91.54,91.42,91.45,24530.0,84.8573,84.913,84.8017,84.8295,24530.0
2015-10-13 15:35:00,91.42,91.46,91.35,91.38,28014.0,84.8017,84.8388,84.7367,84.7646,28014.0
2015-10-13 15:40:00,91.36,91.38,91.27,91.29,39262.0,84.746,84.7646,84.6625,84.6811,39262.0
2015-10-13 15:45:00,91.29,91.65,91.29,91.41,63329.0,84.6811,85.015,84.6811,84.7924,63329.0
2015-10-13 15:50:00,91.4,91.42,91.26,91.32,27635.0,84.7831,84.8017,84.6532,84.7089,27635.0
2015-10-13 15:55:00,91.31,91.4,91.29,91.38,51007.0,84.6996,84.7831,84.6811,84.7646,51007.0
2015-10-14 09:30:00,91.3,91.8,91.3,91.58,16908.0,84.6903,85.1541,84.6903,84.9501,16908.0
2015-10-14 09:35:00,91.5,91.64,91.38,91.61,11823.0,84.8759,85.0057,84.7646,84.9779,11823.0
2015-10-14 09:40:00,91.62,91.7,91.6,91.69,9990.0,84.9872,85.0614,84.9686,85.0521,9990.0
2015-10-14 09:45:00,91.71,91.79,91.71,91.77,8787.0,85.0707,85.1449,85.0707,85.1263,8787.0
2015-10-14 09:50:00,91.72,91.96,91.67,91.95,7150.0,85.0799,85.3026,85.0336,85.2933,7150.0
2015-10-14 09:55:00,91.97,92.14,91.97,92.11,12846.0,85.3118,85.4695,85.3118,85.4417,12846.0
2015-10-14 10:00:00,92.09,92.12,92.01,92.05,9339.0,85.4232,85.451,85.3489,85.386,9339.0
2015-10-14 10:05:00,92.08,92.09,91.96,91.98,9332.0,85.4139,85.4232,85.3026,85.3211,9332.0
2015-10-14 10:10:00,91.94,91.96,91.79,91.79,6561.0,85.284,85.3026,85.1449,85.1449,6561.0
2015-10-14 10:15:00,91.79,91.8,91.64,91.64,9052.0,85.1449,85.1541,85.0057,85.0057,9052.0
2015-10-14 10:20:00,91.62,91.66,91.53,91.54,21009.0,84.9872,85.0243,84.9037,84.913,21009.0
2015-10-14 10:25:00,91.56,91.62,91.48,91.62,6647.0,84.9315,84.9872,84.8573,84.9872,6647.0
2015-10-14 10:30:00,91.6,91.64,91.52,91.64,8782.0,84.9686,85.0057,84.8944,85.0057,8782.0
2015-10-14 10:35:00,91.61,91.64,91.51,91.55,6140.0,84.9779,85.0057,84.8851,84.9222,6140.0
2015-10-14 10:40:00,91.56,91.65,91.52,91.62,4098.0,84.9315,85.015,84.8944,84.9872,4098.0
2015-10-14 10:45:00,91.58,91.63,91.43,91.43,18146.0,84.9501,84.9965,84.8109,84.8109,18146.0
2015-10-14 10:50:00,91.43,91.45,91.37,91.44,8821.0,84.8109,84.8295,84.7553,84.8202,8821.0
2015-10-14 10:55:00,91.4,91.43,91.35,91.38,6542.0,84.7831,84.8109,84.7367,84.7646,6542.0
2015-10-14 11:00:00,91.38,91.41,91.24,91.3,66883.0,84.7646,84.7924,84.6347,84.6903,66883.0
2015-10-14 11:05:00,91.29,91.31,91.24,91.3,9663.0,84.6811,84.6996,84.6347,84.6903,9663.0
2015-10-14 11:10:00,91.27,91.28,91.15,91.24,9154.0,84.6625,84.6718,84.5512,84.6347,9154.0
2015-10-14 11:15:00,91.26,91.28,91.11,91.12,5804.0,84.6532,84.6718,84.5141,84.5234,5804.0
2015-10-14 11:20:00,91.09,91.11,91.03,91.03,6460.0,84.4955,84.5141,84.4399,84.4399,6460.0
2015-10-14 11:25:00,91.03,91.08,91.02,91.03,12119.0,84.4399,84.4863,84.4306,84.4399,12119.0
2015-10-14 11:30:00,91.02,91.04,90.94,90.96,12453.0,84.4306,84.4492,84.3564,84.375,12453.0
2015-10-14 11:35:00,90.97,91.17,90.96,91.17,10513.0,84.3842,84.5698,84.375,84.5698,10513.0
2015-10-14 11:40:00,91.17,91.22,91.15,91.19,9708.0,84.5698,84.6161,84.5512,84.5883,9708.0
2015-10-14 11:45:00,91.19,91.31,91.17,91.19,92131.0,84.5883,84.6996,84.5698,84.5883,92131.0
2015-10-14 11:50:00,91.17,91.32,91.17,91.28,9637.0,84.5698,84.7089,84.5698,84.6718,9637.0
2015-10-14 11:55:00,91.27,91.35,91.27,91.34,21012.0,84.6625,84.7367,84.6625,84.7274,21012.0
2015-10-14 12:00:00,91.32,91.38,91.3,91.35,14400.0,84.7089,84.7646,84.6903,84.7367,14400.0
2015-10-14 12:05:00,91.36,91.39,91.29,91.29,14145.0,84.746,84.7738,84.6811,84.6811,14145.0
2015-10-14 12:10:00,91.29,91.29,91.24,91.26,4600.0,84.6811,84.6811,84.6347,84.6532,4600.0
2015-10-14 12:15:00,91.28,91.33,91.27,91.33,11277.0,84.6718,84.7182,84.6625,84.7182,11277.0
2015-10-14 12:20:00,91.31,91.43,91.31,91.4,10760.0,84.6996,84.8109,84.6996,84.7831,10760.0
2015-10-14 12:25:00,91.38,91.46,91.37,91.43,6652.0,84.7646,84.8388,84.7553,84.8109,6652.0
2015-10-14 12:30:00,91.42,91.51,91.42,91.51,5737.0,84.8017,84.8851,84.8017,84.8851,5737.0
2015-10-14 12:35:00,91.5,91.5,91.45,91.49,3600.0,84.8759,84.8759,84.8295,84.8666,3600.0
2015-10-14 12:40:00,91.48,91.57,91.48,91.54,15088.0,84.8573,84.9408,84.8573,84.913,15088.0
2015-10-14 12:45:00,91.53,91.73,91.53,91.69,14659.0,84.9037,85.0892,84.9037,85.0521,14659.0
2015-10-14 12:50:00,91.7,91.73,91.68,91.68,11295.0,85.0614,85.0892,85.0428,85.0428,11295.0
2015-10-14 12:55:00,91.7,91.72,91.64,91.67,7344.0,85.0614,85.0799,85.0057,85.0336,7344.0
2015-10-14 13:00:00,91.68,91.7,91.63,91.64,7300.0,85.0428,85.0614,84.9965,85.0057,7300.0
2015-10-14 13:05:00,91.63,91.63,91.53,91.58,10048.0,84.9965,84.9965,84.9037,84.9501,10048.0
2015-10-14 13:10:00,91.58,91.6,91.53,91.58,13505.0,84.9501,84.9686,84.9037,84.9501,13505.0
2015-10-14 13:15:00,91.57,91.62,91.45,91.51,4400.0,84.9408,84.9872,84.8295,84.8851,4400.0
2015-10-14 13:20:00,91.5,91.52,91.44,91.47,2686.0,84.8759,84.8944,84.8202,84.848,2686.0
2015-10-14 13:25:00,91.43,91.47,91.38,91.41,3700.0,84.8109,84.848,84.7646,84.7924,3700.0
2015-10-14 13:30:00,91.42,91.49,91.38,91.46,28982.0,84.8017,84.8666,84.7646,84.8388,28982.0
2015-10-14 13:35:00,91.46,91.51,91.42,91.45,15531.0,84.8388,84.8851,84.8017,84.8295,15531.0
2015-10-14 13:40:00,91.42,91.42,91.29,91.32,7023.0,84.8017,84.8017,84.6811,84.7089,7023.0
2015-10-14 13:45:00,91.35,91.37,91.33,91.33,6600.0,84.7367,84.7553,84.7182,84.7182,6600.0
2015-10-14 13:50:00,91.33,91.34,91.23,91.26,9049.0,84.7182,84.7274,84.6254,84.6532,9049.0
2015-10-14 13:55:00,91.27,91.32,91.23,91.32,6526.0,84.6625,84.7089,84.6254,84.7089,6526.0
2015-10-14 14:00:00,91.32,91.39,91.23,91.24,12750.0,84.7089,84.7738,84.6254,84.6347,12750.0
2015-10-14 14:05:00,91.24,91.27,91.04,91.1,13393.0,84.6347,84.6625,84.4492,84.5048,13393.0
2015-10-14 14:10:00,91.1,91.19,91.07,91.17,17773.0,84.5048,84.5883,84.477,84.5698,17773.0
2015-10-14 14:15:00,91.17,91.19,91.05,91.06,17181.0,84.5698,84.5883,84.4584,84.4677,17181.0
2015-10-14 14:20:00,91.06,91.11,90.99,91.0,25711.0,84.4677,84.5141,84.4028,84.4121,25711.0
2015-10-14 14:25:00,91.01,91.03,90.88,90.89,16404.0,84.4213,84.4399,84.3008,84.31,16404.0
2015-10-14 14:30:00,90.84,90.96,90.81,90.92,23123.0,84.2636,84.375,84.2358,84.3379,23123.0
2015-10-14 14:35:00,90.92,90.97,90.86,90.92,18130.0,84.3379,84.3842,84.2822,84.3379,18130.0
2015-10-14 14:40:00,90.92,90.94,90.87,90.9,19299.0,84.3379,84.3564,84.2915,84.3193,19299.0
2015-10-14 14:45:00,90.88,90.95,90.83,90.9,28180.0,84.3008,84.3657,84.2544,84.3193,28180.0
2015-10-14 14:50:00,90.9,90.93,90.84,90.88,17817.0,84.3193,84.3471,84.2636,84.3008,17817.0
2015-10-14 14:55:00,90.89,90.89,90.83,90.88,28850.0,84.31,84.31,84.2544,84.3008,28850.0
2015-10-14 15:00:00,90.88,90.93,90.85,90.93,21600.0,84.3008,84.3471,84.2729,84.3471,21600.0
2015-10-14 15:05:00,90.93,90.99,90.9,90.99,27309.0,84.3471,84.4028,84.3193,84.4028,27309.0
2015-10-14 15:10:00,90.95,91.01,90.93,90.95,23458.0,84.3657,84.4213,84.3471,84.3657,23458.0
2015-10-14 15:15:00,90.96,90.99,90.9,90.9,29450.0,84.375,84.4028,84.3193,84.3193,29450.0
2015-10-14 15:20:00,90.9,90.9,90.78,90.79,41664.0,84.3193,84.3193,84.208,84.2173,41664.0
2015-10-14 15:25:00,90.77,90.85,90.73,90.8,41102.0,84.1987,84.2729,84.1616,84.2265,41102.0
2015-10-14 15:30:00,90.81,90.92,90.81,90.86,57035.0,84.2358,84.3379,84.2358,84.2822,57035.0
2015-10-14 15:35:00,90.86,90.86,90.74,90.8,52048.0,84.2822,84.2822,84.1709,84.2265,52048.0
2015-10-14 15:40:00,90.78,90.83,90.76,90.77,42071.0,84.208,84.2544,84.1894,84.1987,42071.0
2015-10-14 15:45:00,90.77,90.77,90.65,90.69,69937.0,84.1987,84.1987,84.0874,84.1245,69937.0
2015-10-14 15:50:00,90.68,90.69,90.51,90.51,79445.0,84.1152,84.1245,83.9575,83.9575,79445.0
2015-10-14 15:55:00,90.51,90.54,90.41,90.42,148310.0,83.9575,83.9854,83.8648,83.8741,148310.0
2015-10-15 09:30:00,91.03,91.5,91.01,91.3,41715.0,84.4399,84.8759,84.4213,84.6903,41715.0
2015-10-15 09:35:00,91.32,91.88,91.32,91.74,25511.0,84.7089,85.2284,84.7089,85.0985,25511.0
2015-10-15 09:40:00,91.75,91.88,91.71,91.8,21398.0,85.1078,85.2284,85.0707,85.1541,21398.0
2015-10-15 09:45:00,91.83,91.88,91.47,91.51,21285.0,85.182,85.2284,84.848,84.8851,21285.0
2015-10-15 09:50:00,91.53,91.55,91.37,91.46,14326.0,84.9037,84.9222,84.7553,84.8388,14326.0
2015-10-15 09:55:00,91.42,91.45,91.34,91.43,20808.0,84.8017,84.8295,84.7274,84.8109,20808.0
2015-10-15 10:00:00,91.43,91.55,91.26,91.3,21718.0,84.8109,84.9222,84.6532,84.6903,21718.0
2015-10-15 10:05:00,91.33,91.44,91.29,91.44,32133.0,84.7182,84.8202,84.6811,84.8202,32133.0
2015-10-15 10:10:00,91.44,91.63,91.42,91.52,22400.0,84.8202,84.9965,84.8017,84.8944,22400.0
2015-10-15 10:15:00,91.52,91.52,91.39,91.43,9514.0,84.8944,84.8944,84.7738,84.8109,9514.0
2015-10-15 10:20:00,91.41,91.43,91.24,91.29,8712.0,84.7924,84.8109,84.6347,84.6811,8712.0
2015-10-15 10:25:00,91.25,91.25,91.13,91.16,16650.0,84.644,84.644,84.5327,84.5605,16650.0
2015-10-15 10:30:00,91.16,91.22,91.11,91.22,20058.0,84.5605,84.6161,84.5141,84.6161,20058.0
2015-10-15 10:35:00,91.19,91.3,91.19,91.29,11348.0,84.5883,84.6903,84.5883,84.6811,11348.0
2015-10-15 10:40:00,91.26,91.42,91.24,91.41,8064.0,84.6532,84.8017,84.6347,84.7924,8064.0
2015-10-15 10:45:00,91.42,91.53,91.36,91.53,9300.0,84.8017,84.9037,84.746,84.9037,9300.0
2015-10-15 10:50:00,91.54,91.57,91.41,91.44,6800.0,84.913,84.9408,84.7924,84.8202,6800.0
2015-10-15 10:55:00,91.47,91.47,91.35,91.36,9937.0,84.848,84.848,84.7367,84.746,9937.0
2015-10-15 11:00:00,91.37,91.47,91.32,91.45,10726.0,84.7553,84.848,84.7089,84.8295,10726.0
2015-10-15 11:05:00,91.48,91.5,91.46,91.49,10146.0,84.8573,84.8759,84.8388,84.8666,10146.0
2015-10-15 11:10:00,91.47,91.56,91.46,91.52,15272.0,84.848,84.9315,84.8388,84.8944,15272.0
2015-10-15 11:15:00,91.48,91.53,91.4,91.43,7100.0,84.8573,84.9037,84.7831,84.8109,7100.0
2015-10-15 11:20:00,91.41,91.44,91.37,91.43,7400.0,84.7924,84.8202,84.7553,84.8109,7400.0
2015-10-15 11:25:00,91.43,91.45,91.39,91.45,13150.0,84.8109,84.8295,84.7738,84.8295,13150.0
2015-10-15 11:30:00,91.43,91.46,91.39,91.41,12465.0,84.8109,84.8388,84.7738,84.7924,12465.0
2015-10-15 11:35:00,91.4,91.41,91.33,91.33,6900.0,84.7831,84.7924,84.7182,84.7182,6900.0
2015-10-15 11:40:00,91.29,91.31,91.18,91.21,6007.0,84.6811,84.6996,84.579,84.6069,6007.0
2015-10-15 11:45:00,91.2,91.25,91.09,91.09,41078.0,84.5976,84.644,84.4955,84.4955,41078.0
2015-10-15 11:50:00,91.08,91.12,90.95,90.99,9500.0,84.4863,84.5234,84.3657,84.4028,9500.0
2015-10-15 11:55:00,90.98,90.98,90.86,90.86,9100.0,84.3935,84.3935,84.2822,84.2822,9100.0
2015-10-15 12:00:00,90.86,90.95,90.84,90.88,23315.0,84.2822,84.3657,84.2636,84.3008,23315.0
2015-10-15 12:05:00,90.87,90.9,90.82,90.87,13961.0,84.2915,84.3193,84.2451,84.2915,13961.0
2015-10-15 12:10:00,90.87,90.95,90.87,90.88,20681.0,84.2915,84.3657,84.2915,84.3008,20681.0
2015-10-15 12:15:00,90.89,90.98,90.89,90.98,17853.0,84.31,84.3935,84.31,84.3935,17853.0
2015-10-15 12:20:00,90.98,91.0,90.91,90.93,46161.0,84.3935,84.4121,84.3286,84.3471,46161.0
2015-10-15 12:25:00,90.93,90.98,90.92,90.96,40850.0,84.3471,84.3935,84.3379,84.375,40850.0
2015-10-15 12:30:00,90.97,91.06,90.94,90.98,100914.0,84.3842,84.4677,84.3564,84.3935,100914.0
2015-10-15 12:35:00,90.96,91.02,90.94,90.99,37905.0,84.375,84.4306,84.3564,84.4028,37905.0
2015-10-15 12:40:00,91.0,91.01,90.83,90.97,50658.0,84.4121,84.4213,84.2544,84.3842,50658.0
2015-10-15 12:45:00,90.98,90.98,90.9,90.93,8404.0,84.3935,84.3935,84.3193,84.3471,8404.0
2015-10-15 12:50:00,90.95,91.07,90.93,91.07,17606.0,84.3657,84.477,84.3471,84.477,17606.0
2015-10-15 12:55:00,91.07,91.1,91.05,91.07,9252.0,84.477,84.5048,84.4584,84.477,9252.0
2015-10-15 13:00:00,91.07,91.16,91.05,91.15,13280.0,84.477,84.5605,84.4584,84.5512,13280.0
2015-10-15 13:05:00,91.17,91.29,91.17,91.26,8614.0,84.5698,84.6811,84.5698,84.6532,8614.0
2015-10-15 13:10:00,91.26,91.28,91.2,91.24,10057.0,84.6532,84.6718,84.5976,84.6347,10057.0
2015-10-15 13:15:00,91.27,91.3,91.23,91.25,11500.0,84.6625,84.6903,84.6254,84.644,11500.0
2015-10-15 13:20:00,91.26,91.33,91.24,91.31,6706.0,84.6532,84.7182,84.6347,84.6996,6706.0
2015-10-15 13:25:00,91.32,91.37,91.31,91.35,8613.0,84.7089,84.7553,84.6996,84.7367,8613.0
2015-10-15 13:30:00,91.34,91.34,91.28,91.28,7295.0,84.7274,84.7274,84.6718,84.6718,7295.0
2015-10-15 13:35:00,91.28,91.43,91.28,91.41,16120.0,84.6718,84.8109,84.6718,84.7924,16120.0
2015-10-15 13:40:00,91.4,91.48,91.4,91.4,8277.0,84.7831,84.8573,84.7831,84.7831,8277.0
2015-10-15 13:45:00,91.39,91.44,91.34,91.38,8339.0,84.7738,84.8202,84.7274,84.7646,8339.0
2015-10-15 13:50:00,91.4,91.44,91.34,91.44,10397.0,84.7831,84.8202,84.7274,84.8202,10397.0
2015-10-15 13:55:00,91.44,91.51,91.41,91.51,27401.0,84.8202,84.8851,84.7924,84.8851,27401.0
2015-10-15 14:00:00,91.51,91.58,91.49,91.58,19366.0,84.8851,84.9501,84.8666,84.9501,19366.0
2015-10-15 14:05:00,91.6,91.66,91.59,91.66,15914.0,84.9686,85.0243,84.9594,85.0243,15914.0
2015-10-15 14:10:00,91.66,91.76,91.64,91.71,21653.0,85.0243,85.117,85.0057,85.0707,21653.0
2015-10-15 14:15:00,91.73,91.76,91.69,91.75,15366.0,85.0892,85.117,85.0521,85.1078,15366.0
2015-10-15 14:20:00,91.74,91.76,91.7,91.72,20834.0,85.0985,85.117,85.0614,85.0799,20834.0
2015-10-15 14:25:00,91.73,91.74,91.67,91.73,22400.0,85.0892,85.0985,85.0336,85.0892,22400.0
2015-10-15 14:30:00,91.72,91.83,91.7,91.83,17572.0,85.0799,85.182,85.0614,85.182,17572.0
2015-10-15 14:35:00,91.85,91.93,91.78,91.88,13566.0,85.2005,85.2747,85.1356,85.2284,13566.0
2015-10-15 14:40:00,91.9,92.01,91.86,91.99,19272.0,85.2469,85.3489,85.2098,85.3304,19272.0
2015-10-15 14:45:00,91.98,92.03,91.92,91.96,13059.0,85.3211,85.3675,85.2655,85.3026,13059.0
2015-10-15 14:50:00,91.95,91.96,91.85,91.92,28075.0,85.2933,85.3026,85.2005,85.2655,28075.0
2015-10-15 14:55:00,91.94,91.98,91.9,91.91,10125.0,85.284,85.3211,85.2469,85.2562,10125.0
2015-10-15 15:00:00,91.91,92.03,91.9,92.03,16347.0,85.2562,85.3675,85.2469,85.3675,16347.0
2015-10-15 15:05:00,92.01,92.04,91.97,91.97,17961.0,85.3489,85.3768,85.3118,85.3118,17961.0
2015-10-15 15:10:00,91.97,91.99,91.97,91.98,32419.0,85.3118,85.3304,85.3118,85.3211,32419.0
2015-10-15 15:15:00,91.98,92.03,91.97,92.0,27542.0,85.3211,85.3675,85.3118,85.3397,27542.0
2015-10-15 15:20:00,92.01,92.15,91.99,92.08,98727.0,85.3489,85.4788,85.3304,85.4139,98727.0
2015-10-15 15:25:00,92.07,92.15,92.05,92.12,48930.0,85.4046,85.4788,85.386,85.451,48930.0
2015-10-15 15:30:00,92.1,92.16,92.09,92.15,37329.0,85.4324,85.4881,85.4232,85.4788,37329.0
2015-10-15 15:35:00,92.15,92.24,92.13,92.14,58873.0,85.4788,85.5623,85.4603,85.4695,58873.0
2015-10-15 15:40:00,92.15,92.2,92.13,92.18,43028.0,85.4788,85.5252,85.4603,85.5066,43028.0
2015-10-15 15:45:00,92.17,92.47,92.11,92.33,71979.0,85.4974,85.7756,85.4417,85.6458,71979.0
2015-10-15 15:50:00,92.32,92.41,92.28,92.4,46381.0,85.6365,85.72,85.5994,85.7107,46381.0
2015-10-15 15:55:00,92.4,92.48,92.39,92.43,69002.0,85.7107,85.7849,85.7014,85.7385,69002.0
2015-10-16 09:30:00,92.57,92.62,91.17,92.62,109139.0,85.8684,85.9148,84.5698,85.9148,109139.0
2015-10-16 09:35:00,92.58,92.78,92.58,92.75,21128.0,85.8777,86.0632,85.8777,86.0354,21128.0
2015-10-16 09:40:00,92.76,93.15,92.74,92.99,30345.0,86.0446,86.4064,86.0261,86.258,30345.0
2015-10-16 09:45:00,93.04,93.13,93.03,93.12,20889.0,86.3044,86.3879,86.2951,86.3786,20889.0
2015-10-16 09:50:00,93.1,93.1,92.97,93.0,20071.0,86.36,86.36,86.2394,86.2673,20071.0
2015-10-16 09:55:00,92.96,93.0,92.91,92.97,12568.0,86.2302,86.2673,86.1838,86.2394,12568.0
2015-10-16 10:00:00,92.97,93.01,92.87,92.88,17230.0,86.2394,86.2766,86.1467,86.156,17230.0
2015-10-16 10:05:00,92.9,92.92,92.84,92.9,24213.0,86.1745,86.1931,86.1189,86.1745,24213.0
2015-10-16 10:10:00,92.9,93.01,92.9,92.98,14654.0,86.1745,86.2766,86.1745,86.2487,14654.0
2015-10-16 10:15:00,92.95,93.0,92.91,92.95,7930.0,86.2209,86.2673,86.1838,86.2209,7930.0
2015-10-16 10:20:00,92.95,93.01,92.91,93.0,7760.0,86.2209,86.2766,86.1838,86.2673,7760.0
2015-10-16 10:25:00,92.99,93.02,92.91,92.94,17686.0,86.258,86.2858,86.1838,86.2116,17686.0
2015-10-16 10:30:00,92.96,92.96,92.88,92.93,9818.0,86.2302,86.2302,86.156,86.2023,9818.0
2015-10-16 10:35:00,92.92,92.97,92.9,92.97,5995.0,86.1931,86.2394,86.1745,86.2394,5995.0
2015-10-16 10:40:00,92.98,92.98,92.92,92.92,2400.0,86.2487,86.2487,86.1931,86.1931,2400.0
2015-10-16 10:45:00,92.92,92.99,92.9,92.97,10977.0,86.1931,86.258,86.1745,86.2394,10977.0
2015-10-16 10:50:00,92.94,93.07,92.9,93.05,34749.0,86.2116,86.3322,86.1745,86.3137,34749.0
2015-10-16 10:55:00,93.06,93.08,93.05,93.08,6754.0,86.3229,86.3415,86.3137,86.3415,6754.0
2015-10-16 11:00:00,93.08,93.11,93.04,93.11,13025.0,86.3415,86.3693,86.3044,86.3693,13025.0
2015-10-16 11:05:00,93.1,93.19,93.04,93.13,21884.0,86.36,86.4435,86.3044,86.3879,21884.0
2015-10-16 11:10:00,93.15,93.18,93.03,93.05,34535.0,86.4064,86.4342,86.2951,86.3137,34535.0
2015-10-16 11:15:00,93.04,93.07,92.94,93.03,32487.0,86.3044,86.3322,86.2116,86.2951,32487.0
2015-10-16 11:20:00,93.05,93.07,93.02,93.02,11484.0,86.3137,86.3322,86.2858,86.2858,11484.0
2015-10-16 11:25:00,93.01,93.06,92.93,92.98,25375.0,86.2766,86.3229,86.2023,86.2487,25375.0
2015-10-16 11:30:00,92.98,93.03,92.97,93.01,9350.0,86.2487,86.2951,86.2394,86.2766,9350.0
2015-10-16 11:35:00,93.01,93.13,93.01,93.13,11412.0,86.2766,86.3879,86.2766,86.3879,11412.0
2015-10-16 11:40:00,93.1,93.15,93.1,93.11,1900.0,86.36,86.4064,86.36,86.3693,1900.0
2015-10-16 11:45:00,93.14,93.24,93.14,93.24,2282.0,86.3971,86.4899,86.3971,86.4899,2282.0
2015-10-16 11:50:00,93.26,93.33,93.25,93.33,3441.0,86.5085,86.5734,86.4992,86.5734,3441.0
2015-10-16 11:55:00,93.33,93.38,93.32,93.37,7748.0,86.5734,86.6198,86.5641,86.6105,7748.0
2015-10-16 12:00:00,93.39,93.41,93.29,93.39,10827.0,86.629,86.6476,86.5363,86.629,10827.0
2015-10-16 12:05:00,93.36,93.41,93.32,93.32,31772.0,86.6012,86.6476,86.5641,86.5641,31772.0
2015-10-16 12:10:00,93.32,93.34,93.24,93.26,14085.0,86.5641,86.5827,86.4899,86.5085,14085.0
2015-10-16 12:15:00,93.22,93.31,93.18,93.24,17952.0,86.4713,86.5548,86.4342,86.4899,17952.0
2015-10-16 12:20:00,93.23,93.34,93.2,93.31,28664.0,86.4806,86.5827,86.4528,86.5548,28664.0
2015-10-16 12:25:00,93.3,93.34,93.28,93.28,15617.0,86.5456,86.5827,86.527,86.527,15617.0
2015-10-16 12:30:00,93.23,93.23,93.11,93.15,5376.0,86.4806,86.4806,86.3693,86.4064,5376.0
2015-10-16 12:35:00,93.14,93.17,93.1,93.17,4002.0,86.3971,86.425,86.36,86.425,4002.0
2015-10-16 12:40:00,93.16,93.16,93.03,93.03,4294.0,86.4157,86.4157,86.2951,86.2951,4294.0
2015-10-16 12:45:00,93.05,93.1,93.04,93.09,4300.0,86.3137,86.36,86.3044,86.3508,4300.0
2015-10-16 12:50:00,93.08,93.08,93.02,93.02,19194.0,86.3415,86.3415,86.2858,86.2858,19194.0
2015-10-16 12:55:00,93.03,93.08,93.02,93.06,10000.0,86.2951,86.3415,86.2858,86.3229,10000.0
2015-10-16 13:00:00,93.03,93.03,92.94,92.96,10466.0,86.2951,86.2951,86.2116,86.2302,10466.0
2015-10-16 13:05:00,92.96,92.97,92.87,92.91,3449.0,86.2302,86.2394,86.1467,86.1838,3449.0
2015-10-16 13:10:00,92.96,93.0,92.9,92.92,4713.0,86.2302,86.2673,86.1745,86.1931,4713.0
2015-10-16 13:15:00,92.92,92.93,92.89,92.89,3700.0,86.1931,86.2023,86.1652,86.1652,3700.0
2015-10-16 13:20:00,92.89,93.0,92.89,92.96,5900.0,86.1652,86.2673,86.1652,86.2302,5900.0
2015-10-16 13:25:00,92.95,92.99,92.92,92.95,3550.0,86.2209,86.258,86.1931,86.2209,3550.0
2015-10-16 13:30:00,92.94,93.0,92.94,92.98,3850.0,86.2116,86.2673,86.2116,86.2487,3850.0
2015-10-16 13:35:00,92.98,93.03,92.93,93.03,10743.0,86.2487,86.2951,86.2023,86.2951,10743.0
2015-10-16 13:40:00,93.0,93.02,92.97,92.97,6893.0,86.2673,86.2858,86.2394,86.2394,6893.0
2015-10-16 13:45:00,92.99,93.0,92.89,92.93,6012.0,86.258,86.2673,86.1652,86.2023,6012.0
2015-10-16 13:50:00,92.94,93.01,92.94,92.95,7625.0,86.2116,86.2766,86.2116,86.2209,7625.0
2015-10-16 13:55:00,92.95,92.95,92.87,92.92,7436.0,86.2209,86.2209,86.1467,86.1931,7436.0
2015-10-16 14:00:00,92.91,92.91,92.75,92.76,8089.0,86.1838,86.1838,86.0354,86.0446,8089.0
2015-10-16 14:05:00,92.74,92.82,92.74,92.78,9600.0,86.0261,86.1003,86.0261,86.0632,9600.0
2015-10-16 14:10:00,92.79,92.89,92.79,92.89,4400.0,86.0725,86.1652,86.0725,86.1652,4400.0
2015-10-16 14:15:00,92.86,92.89,92.86,92.88,8590.0,86.1374,86.1652,86.1374,86.156,8590.0
2015-10-16 14:20:00,92.88,92.96,92.88,92.95,18327.0,86.156,86.2302,86.156,86.2209,18327.0
2015-10-16 14:25:00,92.95,93.02,92.91,93.02,30299.0,86.2209,86.2858,86.1838,86.2858,30299.0
2015-10-16 14:30:00,93.02,93.17,93.02,93.16,28258.0,86.2858,86.425,86.2858,86.4157,28258.0
2015-10-16 14:35:00,93.18,93.33,93.18,93.32,10744.0,86.4342,86.5734,86.4342,86.5641,10744.0
2015-10-16 14:40:00,93.31,93.4,93.31,93.37,17726.0,86.5548,86.6383,86.5548,86.6105,17726.0
2015-10-16 14:45:00,93.4,93.59,93.4,93.59,36319.0,86.6383,86.8146,86.6383,86.8146,36319.0
2015-10-16 14:50:00,93.57,93.57,93.46,93.49,46845.0,86.796,86.796,86.694,86.7218,46845.0
2015-10-16 14:55:00,93.47,93.5,93.47,93.47,33813.0,86.7032,86.7311,86.7032,86.7032,33813.0
2015-10-16 15:00:00,93.47,93.49,93.43,93.45,34954.0,86.7032,86.7218,86.6661,86.6847,34954.0
2015-10-16 15:05:00,93.45,93.45,93.35,93.36,20885.0,86.6847,86.6847,86.5919,86.6012,20885.0
2015-10-16 15:10:00,93.36,93.4,93.33,93.39,32675.0,86.6012,86.6383,86.5734,86.629,32675.0
2015-10-16 15:15:00,93.38,93.44,93.38,93.44,29622.0,86.6198,86.6754,86.6198,86.6754,29622.0
2015-10-16 15:20:00,93.43,93.51,93.43,93.49,35083.0,86.6661,86.7404,86.6661,86.7218,35083.0
2015-10-16 15:25:00,93.48,93.53,93.48,93.52,26699.0,86.7125,86.7589,86.7125,86.7496,26699.0
2015-10-16 15:30:00,93.52,93.72,93.52,93.7,28937.0,86.7496,86.9351,86.7496,86.9166,28937.0
2015-10-16 15:35:00,93.69,93.78,93.69,93.76,43616.0,86.9073,86.9908,86.9073,86.9723,43616.0
2015-10-16 15:40:00,93.75,93.79,93.75,93.79,88436.0,86.963,87.0001,86.963,87.0001,88436.0
2015-10-16 15:45:00,93.79,93.79,93.6,93.6,62161.0,87.0001,87.0001,86.8238,86.8238,62161.0
2015-10-16 15:50:00,93.58,93.63,93.55,93.63,32885.0,86.8053,86.8517,86.7775,86.8517,32885.0
2015-10-16 15:55:00,93.63,93.68,93.59,93.62,53489.0,86.8517,86.898,86.8146,86.8424,53489.0
2015-10-19 09:30:00,93.53,93.87,92.49,93.12,27288.0,86.7589,87.0743,85.7942,86.3786,27288.0
2015-10-19 09:35:00,93.12,93.37,93.12,93.16,7158.0,86.3786,86.6105,86.3786,86.4157,7158.0
2015-10-19 09:40:00,93.2,93.47,93.17,93.36,7039.0,86.4528,86.7032,86.425,86.6012,7039.0
2015-10-19 09:45:00,93.36,93.36,93.18,93.3,5040.0,86.6012,86.6012,86.4342,86.5456,5040.0
2015-10-19 09:50:00,93.33,93.5,93.33,93.4,5357.0,86.5734,86.7311,86.5734,86.6383,5357.0
2015-10-19 09:55:00,93.41,93.42,93.25,93.32,11421.0,86.6476,86.6569,86.4992,86.5641,11421.0
2015-10-19 10:00:00,93.26,93.44,93.26,93.44,3480.0,86.5085,86.6754,86.5085,86.6754,3480.0
2015-10-19 10:05:00,93.39,93.49,93.34,93.49,5214.0,86.629,86.7218,86.5827,86.7218,5214.0
2015-10-19 10:10:00,93.49,93.69,93.49,93.67,9700.0,86.7218,86.9073,86.7218,86.8888,9700.0
2015-10-19 10:15:00,93.71,93.89,93.69,93.86,6968.0,86.9259,87.0928,86.9073,87.065,6968.0
2015-10-19 10:20:00,93.84,93.87,93.73,93.74,7708.0,87.0465,87.0743,86.9444,86.9537,7708.0
2015-10-19 10:25:00,93.78,93.78,93.62,93.66,3350.0,86.9908,86.9908,86.8424,86.8795,3350.0
2015-10-19 10:30:00,93.65,93.71,93.59,93.65,4350.0,86.8702,86.9259,86.8146,86.8702,4350.0
2015-10-19 10:35:00,93.62,93.69,93.59,93.69,4010.0,86.8424,86.9073,86.8146,86.9073,4010.0
2015-10-19 10:40:00,93.7,93.86,93.7,93.85,4982.0,86.9166,87.065,86.9166,87.0557,4982.0
2015-10-19 10:45:00,93.79,93.97,93.79,93.96,15942.0,87.0001,87.1671,87.0001,87.1578,15942.0
2015-10-19 10:50:00,93.93,93.96,93.92,93.94,22751.0,87.1299,87.1578,87.1207,87.1392,22751.0
2015-10-19 10:55:00,93.97,94.02,93.92,94.01,8958.0,87.1671,87.2134,87.1207,87.2042,8958.0
2015-10-19 11:00:00,93.99,93.99,93.86,93.88,14011.0,87.1856,87.1856,87.065,87.0836,14011.0
2015-10-19 11:05:00,93.86,94.0,93.79,94.0,11226.0,87.065,87.1949,87.0001,87.1949,11226.0
2015-10-19 11:10:00,93.98,94.07,93.97,94.01,3341.0,87.1763,87.2598,87.1671,87.2042,3341.0
2015-10-19 11:15:00,94.0,94.07,94.0,94.03,3000.0,87.1949,87.2598,87.1949,87.2227,3000.0
2015-10-19 11:20:00,94.02,94.12,94.02,94.11,4900.0,87.2134,87.3062,87.2134,87.2969,4900.0
2015-10-19 11:25:00,94.14,94.14,94.04,94.11,4245.0,87.3247,87.3247,87.232,87.2969,4245.0
2015-10-19 11:30:00,94.11,94.26,94.11,94.2,4915.0,87.2969,87.4361,87.2969,87.3804,4915.0
2015-10-19 11:35:00,94.23,94.3,94.22,94.3,5350.0,87.4082,87.4732,87.399,87.4732,5350.0
2015-10-19 11:40:00,94.28,94.28,94.21,94.25,3101.0,87.4546,87.4546,87.3897,87.4268,3101.0
2015-10-19 11:45:00,94.24,94.37,94.21,94.34,10151.0,87.4175,87.5381,87.3897,87.5103,10151.0
2015-10-19 11:50:00,94.36,94.39,94.28,94.28,9762.0,87.5288,87.5566,87.4546,87.4546,9762.0
2015-10-19 11:55:00,94.26,94.27,94.14,94.19,9900.0,87.4361,87.4453,87.3247,87.3711,9900.0
2015-10-19 12:00:00,94.18,94.2,94.12,94.12,6618.0,87.3618,87.3804,87.3062,87.3062,6618.0
2015-10-19 12:05:00,94.12,94.12,94.04,94.09,5307.0,87.3062,87.3062,87.232,87.2784,5307.0
2015-10-19 12:10:00,94.11,94.16,94.09,94.16,7896.0,87.2969,87.3433,87.2784,87.3433,7896.0
2015-10-19 12:15:00,94.18,94.19,94.02,94.02,6905.0,87.3618,87.3711,87.2134,87.2134,6905.0
2015-10-19 12:20:00,93.98,94.05,93.97,94.04,7071.0,87.1763,87.2413,87.1671,87.232,7071.0
2015-10-19 12:25:00,94.04,94.08,93.99,94.08,7556.0,87.232,87.2691,87.1856,87.2691,7556.0
2015-10-19 12:30:00,94.07,94.08,94.02,94.08,4100.0,87.2598,87.2691,87.2134,87.2691,4100.0
2015-10-19 12:35:00,94.07,94.15,94.07,94.14,5348.0,87.2598,87.334,87.2598,87.3247,5348.0
2015-10-19 12:40:00,94.16,94.22,94.16,94.22,3516.0,87.3433,87.399,87.3433,87.399,3516.0
2015-10-19 12:45:00,94.23,94.26,94.2,94.24,6300.0,87.4082,87.4361,87.3804,87.4175,6300.0
2015-10-19 12:50:00,94.2,94.2,94.08,94.08,7443.0,87.3804,87.3804,87.2691,87.2691,7443.0
2015-10-19 12:55:00,94.02,94.08,94.02,94.07,3100.0,87.2134,87.2691,87.2134,87.2598,3100.0
2015-10-19 13:00:00,94.06,94.1,94.02,94.04,6210.0,87.2505,87.2876,87.2134,87.232,6210.0
2015-10-19 13:05:00,94.04,94.07,94.0,94.07,7345.0,87.232,87.2598,87.1949,87.2598,7345.0
2015-10-19 13:10:00,94.09,94.13,94.01,94.02,4038.0,87.2784,87.3155,87.2042,87.2134,4038.0
2015-10-19 13:15:00,94.02,94.03,94.0,94.01,18045.0,87.2134,87.2227,87.1949,87.2042,18045.0
2015-10-19 13:20:00,94.0,94.04,93.89,93.92,37849.0,87.1949,87.232,87.0928,87.1207,37849.0
2015-10-19 13:25:00,93.93,93.93,93.74,93.74,6655.0,87.1299,87.1299,86.9537,86.9537,6655.0
2015-10-19 13:30:00,93.75,93.79,93.71,93.76,12006.0,86.963,87.0001,86.9259,86.9723,12006.0
2015-10-19 13:35:00,93.75,93.83,93.71,93.81,6533.0,86.963,87.0372,86.9259,87.0186,6533.0
2015-10-19 13:40:00,93.82,93.88,93.82,93.84,8380.0,87.0279,87.0836,87.0279,87.0465,8380.0
2015-10-19 13:45:00,93.84,93.87,93.77,93.81,4810.0,87.0465,87.0743,86.9815,87.0186,4810.0
2015-10-19 13:50:00,93.79,93.84,93.77,93.83,7116.0,87.0001,87.0465,86.9815,87.0372,7116.0
2015-10-19 13:55:00,93.81,93.82,93.76,93.78,5595.0,87.0186,87.0279,86.9723,86.9908,5595.0
2015-10-19 14:00:00,93.78,93.89,93.77,93.89,16030.0,86.9908,87.0928,86.9815,87.0928,16030.0
2015-10-19 14:05:00,93.87,93.91,93.85,93.91,12304.0,87.0743,87.1114,87.0557,87.1114,12304.0
2015-10-19 14:10:00,93.92,93.94,93.85,93.94,4200.0,87.1207,87.1392,87.0557,87.1392,4200.0
2015-10-19 14:15:00,93.93,93.94,93.85,93.93,9426.0,87.1299,87.1392,87.0557,87.1299,9426.0
2015-10-19 14:20:00,93.92,93.93,93.87,93.91,11125.0,87.1207,87.1299,87.0743,87.1114,11125.0
2015-10-19 14:25:00,93.9,93.95,93.89,93.95,5043.0,87.1021,87.1485,87.0928,87.1485,5043.0
2015-10-19 14:30:00,93.93,93.98,93.92,93.95,3990.0,87.1299,87.1763,87.1207,87.1485,3990.0
2015-10-19 14:35:00,93.94,94.09,93.94,94.03,4231.0,87.1392,87.2784,87.1392,87.2227,4231.0
2015-10-19 14:40:00,94.04,94.06,94.01,94.01,7843.0,87.232,87.2505,87.2042,87.2042,7843.0
2015-10-19 14:45:00,94.0,94.03,93.97,93.97,3602.0,87.1949,87.2227,87.1671,87.1671,3602.0
2015-10-19 14:50:00,93.97,94.04,93.97,94.01,30055.0,87.1671,87.232,87.1671,87.2042,30055.0
2015-10-19 14:55:00,94.04,94.05,94.0,94.02,9217.0,87.232,87.2413,87.1949,87.2134,9217.0
2015-10-19 15:00:00,94.02,94.1,94.0,94.01,43979.0,87.2134,87.2876,87.1949,87.2042,43979.0
2015-10-19 15:05:00,94.02,94.05,94.01,94.01,7100.0,87.2134,87.2413,87.2042,87.2042,7100.0
2015-10-19 15:10:00,94.02,94.1,94.0,94.02,17529.0,87.2134,87.2876,87.1949,87.2134,17529.0
2015-10-19 15:15:00,94.02,94.07,94.0,94.02,12886.0,87.2134,87.2598,87.1949,87.2134,12886.0
2015-10-19 15:20:00,94.0,94.1,94.0,94.02,17411.0,87.1949,87.2876,87.1949,87.2134,17411.0
2015-10-19 15:25:00,94.0,94.07,94.0,94.03,12545.0,87.1949,87.2598,87.1949,87.2227,12545.0
2015-10-19 15:30:00,94.02,94.05,94.0,94.01,10769.0,87.2134,87.2413,87.1949,87.2042,10769.0
2015-10-19 15:35:00,94.0,94.12,94.0,94.05,31178.0,87.1949,87.3062,87.1949,87.2413,31178.0
2015-10-19 15:40:00,94.05,94.12,94.02,94.08,23723.0,87.2413,87.3062,87.2134,87.2691,23723.0
2015-10-19 15:45:00,94.05,94.07,94.03,94.04,24783.0,87.2413,87.2598,87.2227,87.232,24783.0
2015-10-19 15:50:00,94.04,94.06,93.97,94.02,28428.0,87.232,87.2505,87.1671,87.2134,28428.0
2015-10-19 15:55:00,94.01,94.11,94.01,94.11,73890.0,87.2042,87.2969,87.2042,87.2969,73890.0
2015-10-20 09:30:00,93.89,94.73,93.89,94.31,28724.0,87.0928,87.872,87.0928,87.4824,28724.0
2015-10-20 09:35:00,94.14,94.28,94.05,94.22,8011.0,87.3247,87.4546,87.2413,87.399,8011.0
2015-10-20 09:40:00,94.27,94.38,94.21,94.32,13550.0,87.4453,87.5474,87.3897,87.4917,13550.0
2015-10-20 09:45:00,94.32,94.39,94.32,94.39,16699.0,87.4917,87.5566,87.4917,87.5566,16699.0
2015-10-20 09:50:00,94.39,94.57,94.36,94.53,15288.0,87.5566,87.7236,87.5288,87.6865,15288.0
2015-10-20 09:55:00,94.53,94.74,94.52,94.68,16219.0,87.6865,87.8813,87.6772,87.8257,16219.0
2015-10-20 10:00:00,94.71,94.74,94.45,94.48,15540.0,87.8535,87.8813,87.6123,87.6401,15540.0
2015-10-20 10:05:00,94.48,94.66,94.48,94.57,13525.0,87.6401,87.8071,87.6401,87.7236,13525.0
2015-10-20 10:10:00,94.6,94.66,94.49,94.49,11033.0,87.7514,87.8071,87.6494,87.6494,11033.0
2015-10-20 10:15:00,94.49,94.68,94.46,94.65,9208.0,87.6494,87.8257,87.6216,87.7978,9208.0
2015-10-20 10:20:00,94.64,94.69,94.53,94.53,13311.0,87.7885,87.8349,87.6865,87.6865,13311.0
2015-10-20 10:25:00,94.58,94.65,94.37,94.41,15891.0,87.7329,87.7978,87.5381,87.5752,15891.0
2015-10-20 10:30:00,94.42,94.5,94.31,94.39,10105.0,87.5845,87.6587,87.4824,87.5566,10105.0
2015-10-20 10:35:00,94.37,94.37,94.18,94.18,10181.0,87.5381,87.5381,87.3618,87.3618,10181.0
2015-10-20 10:40:00,94.21,94.33,94.21,94.3,9163.0,87.3897,87.501,87.3897,87.4732,9163.0
2015-10-20 10:45:00,94.31,94.33,94.2,94.2,12100.0,87.4824,87.501,87.3804,87.3804,12100.0
2015-10-20 10:50:00,94.2,94.23,94.19,94.22,7290.0,87.3804,87.4082,87.3711,87.399,7290.0
2015-10-20 10:55:00,94.25,94.27,94.2,94.23,5635.0,87.4268,87.4453,87.3804,87.4082,5635.0
2015-10-20 11:00:00,94.26,94.26,94.14,94.17,7500.0,87.4361,87.4361,87.3247,87.3526,7500.0
2015-10-20 11:05:00,94.14,94.16,94.02,94.06,5495.0,87.3247,87.3433,87.2134,87.2505,5495.0
2015-10-20 11:10:00,94.12,94.17,94.01,94.14,6591.0,87.3062,87.3526,87.2042,87.3247,6591.0
2015-10-20 11:15:00,94.16,94.24,94.14,94.22,12034.0,87.3433,87.4175,87.3247,87.399,12034.0
2015-10-20 11:20:00,94.21,94.35,94.19,94.3,16402.0,87.3897,87.5195,87.3711,87.4732,16402.0
2015-10-20 11:25:00,94.31,94.43,94.3,94.43,8728.0,87.4824,87.5937,87.4732,87.5937,8728.0
2015-10-20 11:30:00,94.42,94.42,94.35,94.36,4300.0,87.5845,87.5845,87.5195,87.5288,4300.0
2015-10-20 11:35:00,94.35,94.44,94.34,94.44,4471.0,87.5195,87.603,87.5103,87.603,4471.0
2015-10-20 11:40:00,94.44,94.45,94.4,94.4,3722.0,87.603,87.6123,87.5659,87.5659,3722.0
2015-10-20 11:45:00,94.41,94.44,94.36,94.43,3500.0,87.5752,87.603,87.5288,87.5937,3500.0
2015-10-20 11:50:00,94.43,94.45,94.33,94.33,4270.0,87.5937,87.6123,87.501,87.501,4270.0
2015-10-20 11:55:00,94.29,94.37,94.23,94.36,2900.0,87.4639,87.5381,87.4082,87.5288,2900.0
2015-10-20 12:00:00,94.34,94.37,94.28,94.31,6485.0,87.5103,87.5381,87.4546,87.4824,6485.0
2015-10-20 12:05:00,94.28,94.37,94.28,94.37,9410.0,87.4546,87.5381,87.4546,87.5381,9410.0
2015-10-20 12:10:00,94.36,94.37,94.34,94.34,4500.0,87.5288,87.5381,87.5103,87.5103,4500.0
2015-10-20 12:15:00,94.3,94.33,94.14,94.14,7005.0,87.4732,87.501,87.3247,87.3247,7005.0
2015-10-20 12:20:00,94.12,94.13,93.99,94.0,4600.0,87.3062,87.3155,87.1856,87.1949,4600.0
2015-10-20 12:25:00,94.01,94.1,93.9,94.06,7280.0,87.2042,87.2876,87.1021,87.2505,7280.0
2015-10-20 12:30:00,94.03,94.05,93.98,93.99,5308.0,87.2227,87.2413,87.1763,87.1856,5308.0
2015-10-20 12:35:00,93.97,94.07,93.97,94.07,11144.0,87.1671,87.2598,87.1671,87.2598,11144.0
2015-10-20 12:40:00,94.08,94.13,94.02,94.13,4737.0,87.2691,87.3155,87.2134,87.3155,4737.0
2015-10-20 12:45:00,94.17,94.2,94.12,94.12,3900.0,87.3526,87.3804,87.3062,87.3062,3900.0
2015-10-20 12:50:00,94.1,94.18,94.09,94.17,5100.0,87.2876,87.3618,87.2784,87.3526,5100.0
2015-10-20 12:55:00,94.17,94.24,94.14,94.24,3620.0,87.3526,87.4175,87.3247,87.4175,3620.0
2015-10-20 13:00:00,94.24,94.26,94.1,94.1,9367.0,87.4175,87.4361,87.2876,87.2876,9367.0
2015-10-20 13:05:00,94.13,94.15,94.09,94.11,3005.0,87.3155,87.334,87.2784,87.2969,3005.0
2015-10-20 13:10:00,94.11,94.18,94.11,94.18,8121.0,87.2969,87.3618,87.2969,87.3618,8121.0
2015-10-20 13:15:00,94.21,94.25,94.19,94.2,3300.0,87.3897,87.4268,87.3711,87.3804,3300.0
2015-10-20 13:20:00,94.18,94.22,94.17,94.19,3882.0,87.3618,87.399,87.3526,87.3711,3882.0
2015-10-20 13:25:00,94.19,94.21,94.11,94.17,8383.0,87.3711,87.3897,87.2969,87.3526,8383.0
2015-10-20 13:30:00,94.17,94.18,94.05,94.11,6242.0,87.3526,87.3618,87.2413,87.2969,6242.0
2015-10-20 13:35:00,94.11,94.14,94.03,94.09,6788.0,87.2969,87.3247,87.2227,87.2784,6788.0
2015-10-20 13:40:00,94.1,94.18,94.1,94.13,5102.0,87.2876,87.3618,87.2876,87.3155,5102.0
2015-10-20 13:45:00,94.13,94.15,94.02,94.1,7832.0,87.3155,87.334,87.2134,87.2876,7832.0
2015-10-20 13:50:00,94.1,94.12,94.04,94.1,8580.0,87.2876,87.3062,87.232,87.2876,8580.0
2015-10-20 13:55:00,94.1,94.13,94.06,94.06,9970.0,87.2876,87.3155,87.2505,87.2505,9970.0
2015-10-20 14:00:00,94.04,94.11,94.0,94.08,7419.0,87.232,87.2969,87.1949,87.2691,7419.0
2015-10-20 14:05:00,94.08,94.1,94.02,94.07,9608.0,87.2691,87.2876,87.2134,87.2598,9608.0
2015-10-20 14:10:00,94.05,94.16,94.04,94.16,7950.0,87.2413,87.3433,87.232,87.3433,7950.0
2015-10-20 14:15:00,94.16,94.16,94.11,94.13,4660.0,87.3433,87.3433,87.2969,87.3155,4660.0
2015-10-20 14:20:00,94.14,94.18,94.13,94.13,3900.0,87.3247,87.3618,87.3155,87.3155,3900.0
2015-10-20 14:25:00,94.15,94.26,94.15,94.26,7074.0,87.334,87.4361,87.334,87.4361,7074.0
2015-10-20 14:30:00,94.26,94.28,94.22,94.22,6447.0,87.4361,87.4546,87.399,87.399,6447.0
2015-10-20 14:35:00,94.22,94.25,94.16,94.17,6222.0,87.399,87.4268,87.3433,87.3526,6222.0
2015-10-20 14:40:00,94.16,94.24,94.15,94.24,6113.0,87.3433,87.4175,87.334,87.4175,6113.0
2015-10-20 14:45:00,94.25,94.27,94.22,94.27,5206.0,87.4268,87.4453,87.399,87.4453,5206.0
2015-10-20 14:50:00,94.26,94.35,94.24,94.33,16022.0,87.4361,87.5195,87.4175,87.501,16022.0
2015-10-20 14:55:00,94.35,94.36,94.26,94.32,3494.0,87.5195,87.5288,87.4361,87.4917,3494.0
2015-10-20 15:00:00,94.31,94.4,94.31,94.36,5417.0,87.4824,87.5659,87.4824,87.5288,5417.0
2015-10-20 15:05:00,94.31,94.36,94.31,94.36,6158.0,87.4824,87.5288,87.4824,87.5288,6158.0
2015-10-20 15:10:00,94.37,94.45,94.37,94.41,9088.0,87.5381,87.6123,87.5381,87.5752,9088.0
2015-10-20 15:15:00,94.39,94.39,94.29,94.29,6746.0,87.5566,87.5566,87.4639,87.4639,6746.0
2015-10-20 15:20:00,94.29,94.38,94.29,94.38,8882.0,87.4639,87.5474,87.4639,87.5474,8882.0
2015-10-20 15:25:00,94.4,94.4,94.34,94.36,12820.0,87.5659,87.5659,87.5103,87.5288,12820.0
2015-10-20 15:30:00,94.38,94.39,94.26,94.3,13658.0,87.5474,87.5566,87.4361,87.4732,13658.0
2015-10-20 15:35:00,94.3,94.33,94.28,94.32,9300.0,87.4732,87.501,87.4546,87.4917,9300.0
2015-10-20 15:40:00,94.32,94.33,94.23,94.23,9278.0,87.4917,87.501,87.4082,87.4082,9278.0
2015-10-20 15:45:00,94.24,94.28,94.19,94.2,12626.0,87.4175,87.4546,87.3711,87.3804,12626.0
2015-10-20 15:50:00,94.22,94.3,94.17,94.27,31218.0,87.399,87.4732,87.3526,87.4453,31218.0
2015-10-20 15:55:00,94.25,94.34,94.18,94.3,62810.0,87.4268,87.5103,87.3618,87.4732,62810.0
2015-10-21 09:30:00,94.9,94.98,94.26,94.26,23611.0,88.0297,88.1039,87.4361,87.4361,23611.0
2015-10-21 09:35:00,94.31,94.31,94.01,94.15,8770.0,87.4824,87.4824,87.2042,87.334,8770.0
2015-10-21 09:40:00,94.08,94.53,94.06,94.5,7060.0,87.2691,87.6865,87.2505,87.6587,7060.0
2015-10-21 09:45:00,94.54,94.54,94.19,94.28,7207.0,87.6958,87.6958,87.3711,87.4546,7207.0
2015-10-21 09:50:00,94.39,94.41,94.11,94.17,12007.0,87.5566,87.5752,87.2969,87.3526,12007.0
2015-10-21 09:55:00,94.18,94.44,94.14,94.4,5401.0,87.3618,87.603,87.3247,87.5659,5401.0
2015-10-21 10:00:00,94.35,94.39,94.1,94.33,6304.0,87.5195,87.5566,87.2876,87.501,6304.0
2015-10-21 10:05:00,94.36,94.47,94.21,94.44,13257.0,87.5288,87.6309,87.3897,87.603,13257.0
2015-10-21 10:10:00,94.43,94.59,94.43,94.45,8697.0,87.5937,87.7422,87.5937,87.6123,8697.0
2015-10-21 10:15:00,94.43,94.49,94.33,94.41,5683.0,87.5937,87.6494,87.501,87.5752,5683.0
2015-10-21 10:20:00,94.38,94.48,94.36,94.37,15177.0,87.5474,87.6401,87.5288,87.5381,15177.0
2015-10-21 10:25:00,94.36,94.44,94.3,94.44,10949.0,87.5288,87.603,87.4732,87.603,10949.0
2015-10-21 10:30:00,94.37,94.4,94.25,94.39,49730.0,87.5381,87.5659,87.4268,87.5566,49730.0
2015-10-21 10:35:00,94.33,94.44,94.28,94.34,36284.0,87.501,87.603,87.4546,87.5103,36284.0
2015-10-21 10:40:00,94.31,94.39,94.27,94.29,13551.0,87.4824,87.5566,87.4453,87.4639,13551.0
2015-10-21 10:45:00,94.29,94.33,94.24,94.25,7437.0,87.4639,87.501,87.4175,87.4268,7437.0
2015-10-21 10:50:00,94.26,94.35,94.25,94.25,14669.0,87.4361,87.5195,87.4268,87.4268,14669.0
2015-10-21 10:55:00,94.29,94.33,94.28,94.29,19116.0,87.4639,87.501,87.4546,87.4639,19116.0
2015-10-21 11:00:00,94.3,94.41,94.25,94.36,10797.0,87.4732,87.5752,87.4268,87.5288,10797.0
2015-10-21 11:05:00,94.32,94.36,94.25,94.31,9000.0,87.4917,87.5288,87.4268,87.4824,9000.0
2015-10-21 11:10:00,94.26,94.28,94.07,94.08,7663.0,87.4361,87.4546,87.2598,87.2691,7663.0
2015-10-21 11:15:00,94.11,94.2,94.11,94.13,4200.0,87.2969,87.3804,87.2969,87.3155,4200.0
2015-10-21 11:20:00,94.12,94.22,94.12,94.21,6095.0,87.3062,87.399,87.3062,87.3897,6095.0
2015-10-21 11:25:00,94.22,94.23,94.16,94.19,12122.0,87.399,87.4082,87.3433,87.3711,12122.0
2015-10-21 11:30:00,94.18,94.25,94.14,94.25,12065.0,87.3618,87.4268,87.3247,87.4268,12065.0
2015-10-21 11:35:00,94.24,94.26,94.2,94.21,19395.0,87.4175,87.4361,87.3804,87.3897,19395.0
2015-10-21 11:40:00,94.21,94.23,94.15,94.22,9118.0,87.3897,87.4082,87.334,87.399,9118.0
2015-10-21 11:45:00,94.22,94.28,94.21,94.23,3600.0,87.399,87.4546,87.3897,87.4082,3600.0
2015-10-21 11:50:00,94.19,94.27,94.14,94.15,7300.0,87.3711,87.4453,87.3247,87.334,7300.0
2015-10-21 11:55:00,94.16,94.23,94.16,94.19,4400.0,87.3433,87.4082,87.3433,87.3711,4400.0
2015-10-21 12:00:00,94.22,94.22,94.11,94.12,7033.0,87.399,87.399,87.2969,87.3062,7033.0
2015-10-21 12:05:00,94.09,94.11,94.04,94.05,15691.0,87.2784,87.2969,87.232,87.2413,15691.0
2015-10-21 12:10:00,94.05,94.08,93.99,94.03,10442.0,87.2413,87.2691,87.1856,87.2227,10442.0
2015-10-21 12:15:00,94.04,94.04,93.94,93.98,9638.0,87.232,87.232,87.1392,87.1763,9638.0
2015-10-21 12:20:00,93.97,94.03,93.96,94.0,10559.0,87.1671,87.2227,87.1578,87.1949,10559.0
2015-10-21 12:25:00,94.01,94.05,93.94,94.04,6368.0,87.2042,87.2413,87.1392,87.232,6368.0
2015-10-21 12:30:00,94.01,94.08,93.99,94.08,4225.0,87.2042,87.2691,87.1856,87.2691,4225.0
2015-10-21 12:35:00,94.04,94.09,94.02,94.07,3695.0,87.232,87.2784,87.2134,87.2598,3695.0
2015-10-21 12:40:00,94.06,94.07,93.93,93.97,6179.0,87.2505,87.2598,87.1299,87.1671,6179.0
2015-10-21 12:45:00,93.97,94.07,93.97,94.07,4800.0,87.1671,87.2598,87.1671,87.2598,4800.0
2015-10-21 12:50:00,94.08,94.08,94.01,94.04,1800.0,87.2691,87.2691,87.2042,87.232,1800.0
2015-10-21 12:55:00,94.04,94.04,93.88,93.92,8100.0,87.232,87.232,87.0836,87.1207,8100.0
2015-10-21 13:00:00,93.89,93.92,93.83,93.86,3777.0,87.0928,87.1207,87.0372,87.065,3777.0
2015-10-21 13:05:00,93.82,93.83,93.78,93.78,9190.0,87.0279,87.0372,86.9908,86.9908,9190.0
2015-10-21 13:10:00,93.76,93.82,93.7,93.81,15517.0,86.9723,87.0279,86.9166,87.0186,15517.0
2015-10-21 13:15:00,93.81,93.81,93.58,93.6,13907.0,87.0186,87.0186,86.8053,86.8238,13907.0
2015-10-21 13:20:00,93.57,93.59,93.47,93.54,6750.0,86.796,86.8146,86.7032,86.7682,6750.0
2015-10-21 13:25:00,93.52,93.55,93.41,93.47,4489.0,86.7496,86.7775,86.6476,86.7032,4489.0
2015-10-21 13:30:00,93.48,93.56,93.41,93.51,6900.0,86.7125,86.7867,86.6476,86.7404,6900.0
2015-10-21 13:35:00,93.52,93.52,93.36,93.37,4235.0,86.7496,86.7496,86.6012,86.6105,4235.0
2015-10-21 13:40:00,93.37,93.48,93.36,93.44,5705.0,86.6105,86.7125,86.6012,86.6754,5705.0
2015-10-21 13:45:00,93.42,93.52,93.42,93.52,5435.0,86.6569,86.7496,86.6569,86.7496,5435.0
2015-10-21 13:50:00,93.51,93.55,93.42,93.53,6762.0,86.7404,86.7775,86.6569,86.7589,6762.0
2015-10-21 13:55:00,93.54,93.57,93.42,93.45,3989.0,86.7682,86.796,86.6569,86.6847,3989.0
2015-10-21 14:00:00,93.42,93.55,93.42,93.47,26236.0,86.6569,86.7775,86.6569,86.7032,26236.0
2015-10-21 14:05:00,93.47,93.65,93.47,93.64,11522.0,86.7032,86.8702,86.7032,86.8609,11522.0
2015-10-21 14:10:00,93.66,93.76,93.66,93.76,8235.0,86.8795,86.9723,86.8795,86.9723,8235.0
2015-10-21 14:15:00,93.77,93.83,93.75,93.83,4066.0,86.9815,87.0372,86.963,87.0372,4066.0
2015-10-21 14:20:00,93.76,93.76,93.67,93.71,8201.0,86.9723,86.9723,86.8888,86.9259,8201.0
2015-10-21 14:25:00,93.69,93.83,93.69,93.82,9245.0,86.9073,87.0372,86.9073,87.0279,9245.0
2015-10-21 14:30:00,93.81,93.87,93.8,93.86,8101.0,87.0186,87.0743,87.0094,87.065,8101.0
2015-10-21 14:35:00,93.86,94.07,93.83,94.06,13319.0,87.065,87.2598,87.0372,87.2505,13319.0
2015-10-21 14:40:00,94.03,94.14,94.0,94.01,8703.0,87.2227,87.3247,87.1949,87.2042,8703.0
2015-10-21 14:45:00,94.08,94.08,94.0,94.06,13364.0,87.2691,87.2691,87.1949,87.2505,13364.0
2015-10-21 14:50:00,94.05,94.06,94.01,94.03,4182.0,87.2413,87.2505,87.2042,87.2227,4182.0
2015-10-21 14:55:00,94.02,94.05,94.0,94.01,15365.0,87.2134,87.2413,87.1949,87.2042,15365.0
2015-10-21 15:00:00,94.02,94.05,94.0,94.02,22388.0,87.2134,87.2413,87.1949,87.2134,22388.0
2015-10-21 15:05:00,94.04,94.06,94.0,94.04,34926.0,87.232,87.2505,87.1949,87.232,34926.0
2015-10-21 15:10:00,94.01,94.03,93.99,94.02,37729.0,87.2042,87.2227,87.1856,87.2134,37729.0
2015-10-21 15:15:00,94.0,94.05,93.99,94.0,47123.0,87.1949,87.2413,87.1856,87.1949,47123.0
2015-10-21 15:20:00,94.0,94.05,94.0,94.01,14296.0,87.1949,87.2413,87.1949,87.2042,14296.0
2015-10-21 15:25:00,94.02,94.06,94.0,94.03,19307.0,87.2134,87.2505,87.1949,87.2227,19307.0
2015-10-21 15:30:00,94.01,94.04,94.0,94.02,28453.0,87.2042,87.232,87.1949,87.2134,28453.0
2015-10-21 15:35:00,94.02,94.06,94.0,94.05,24327.0,87.2134,87.2505,87.1949,87.2413,24327.0
2015-10-21 15:40:00,94.05,94.07,93.96,94.02,87323.0,87.2413,87.2598,87.1578,87.2134,87323.0
2015-10-21 15:45:00,94.03,94.12,94.0,94.08,65124.0,87.2227,87.3062,87.1949,87.2691,65124.0
2015-10-21 15:50:00,94.09,94.12,94.02,94.08,56067.0,87.2784,87.3062,87.2134,87.2691,56067.0
2015-10-21 15:55:00,94.08,94.11,93.81,93.87,151951.0,87.2691,87.2969,87.0186,87.0743,151951.0
2015-10-22 09:30:00,94.43,94.83,94.36,94.7,24035.0,87.5937,87.9648,87.5288,87.8442,24035.0
2015-10-22 09:35:00,94.6,94.89,94.39,94.89,11242.0,87.7514,88.0204,87.5566,88.0204,11242.0
2015-10-22 09:40:00,94.95,95.2,94.74,95.2,39044.0,88.0761,88.308,87.8813,88.308,39044.0
2015-10-22 09:45:00,95.2,95.4,95.04,95.33,20798.0,88.308,88.4935,88.1596,88.4286,20798.0
2015-10-22 09:50:00,95.37,95.85,95.37,95.8,32892.0,88.4657,88.9109,88.4657,88.8646,32892.0
2015-10-22 09:55:00,95.89,95.95,95.75,95.85,13770.0,88.9481,89.0037,88.8182,88.9109,13770.0
2015-10-22 10:00:00,95.85,96.37,95.85,96.29,31057.0,88.9109,89.3933,88.9109,89.3191,31057.0
2015-10-22 10:05:00,96.27,96.44,96.14,96.38,12316.0,89.3005,89.4582,89.18,89.4026,12316.0
2015-10-22 10:10:00,96.37,96.37,96.06,96.11,8477.0,89.3933,89.3933,89.1057,89.1521,8477.0
2015-10-22 10:15:00,96.14,96.41,96.11,96.39,24324.0,89.18,89.4304,89.1521,89.4119,24324.0
2015-10-22 10:20:00,96.39,96.55,96.36,96.48,18403.0,89.4119,89.5603,89.384,89.4953,18403.0
2015-10-22 10:25:00,96.45,96.48,96.2,96.25,9071.0,89.4675,89.4953,89.2356,89.282,9071.0
2015-10-22 10:30:00,96.25,96.35,96.09,96.12,12350.0,89.282,89.3748,89.1336,89.1614,12350.0
2015-10-22 10:35:00,96.13,96.28,96.08,96.14,13741.0,89.1707,89.3098,89.1243,89.18,13741.0
2015-10-22 10:40:00,96.15,96.25,96.06,96.22,17966.0,89.1892,89.282,89.1057,89.2542,17966.0
2015-10-22 10:45:00,96.23,96.33,96.18,96.32,8739.0,89.2634,89.3562,89.2171,89.3469,8739.0
2015-10-22 10:50:00,96.37,96.37,96.25,96.35,8178.0,89.3933,89.3933,89.282,89.3748,8178.0
2015-10-22 10:55:00,96.35,96.75,96.34,96.75,19027.0,89.3748,89.7458,89.3655,89.7458,19027.0
2015-10-22 11:00:00,96.75,96.75,96.52,96.59,9745.0,89.7458,89.7458,89.5324,89.5974,9745.0
2015-10-22 11:05:00,96.55,96.61,96.47,96.54,19112.0,89.5603,89.6159,89.4861,89.551,19112.0
2015-10-22 11:10:00,96.54,96.7,96.52,96.59,8245.0,89.551,89.6994,89.5324,89.5974,8245.0
2015-10-22 11:15:00,96.62,96.66,96.59,96.66,6175.0,89.6252,89.6623,89.5974,89.6623,6175.0
2015-10-22 11:20:00,96.65,96.69,96.6,96.68,7500.0,89.653,89.6901,89.6067,89.6809,7500.0
2015-10-22 11:25:00,96.68,96.7,96.59,96.69,30601.0,89.6809,89.6994,89.5974,89.6901,30601.0
2015-10-22 11:30:00,96.71,96.82,96.66,96.68,14304.0,89.7087,89.8107,89.6623,89.6809,14304.0
2015-10-22 11:35:00,96.68,96.83,96.64,96.83,12298.0,89.6809,89.82,89.6438,89.82,12298.0
2015-10-22 11:40:00,96.81,96.87,96.77,96.81,9414.0,89.8014,89.8571,89.7643,89.8014,9414.0
2015-10-22 11:45:00,96.83,96.9,96.77,96.86,8448.0,89.82,89.8849,89.7643,89.8478,8448.0
2015-10-22 11:50:00,96.85,96.94,96.75,96.75,11854.0,89.8386,89.922,89.7458,89.7458,11854.0
2015-10-22 11:55:00,96.75,96.75,96.64,96.67,6991.0,89.7458,89.7458,89.6438,89.6716,6991.0
2015-10-22 12:00:00,96.67,96.67,96.44,96.45,19278.0,89.6716,89.6716,89.4582,89.4675,19278.0
2015-10-22 12:05:00,96.47,96.68,96.44,96.62,11806.0,89.4861,89.6809,89.4582,89.6252,11806.0
2015-10-22 12:10:00,96.58,96.72,96.58,96.72,3418.0,89.5881,89.718,89.5881,89.718,3418.0
2015-10-22 12:15:00,96.72,96.9,96.69,96.86,6353.0,89.718,89.8849,89.6901,89.8478,6353.0
2015-10-22 12:20:00,96.88,97.03,96.85,96.94,15235.0,89.8664,90.0055,89.8386,89.922,15235.0
2015-10-22 12:25:00,96.99,97.12,96.97,97.11,8074.0,89.9684,90.089,89.9499,90.0797,8074.0
2015-10-22 12:30:00,97.11,97.17,97.09,97.14,8376.0,90.0797,90.1354,90.0612,90.1076,8376.0
2015-10-22 12:35:00,97.16,97.2,97.1,97.16,9820.0,90.1261,90.1632,90.0705,90.1261,9820.0
2015-10-22 12:40:00,97.17,97.3,97.12,97.13,8897.0,90.1354,90.256,90.089,90.0983,8897.0
2015-10-22 12:45:00,97.16,97.22,97.11,97.22,6634.0,90.1261,90.1818,90.0797,90.1818,6634.0
2015-10-22 12:50:00,97.2,97.28,97.18,97.18,10647.0,90.1632,90.2374,90.1447,90.1447,10647.0
2015-10-22 12:55:00,97.18,97.23,97.1,97.15,11360.0,90.1447,90.191,90.0705,90.1168,11360.0
2015-10-22 13:00:00,97.15,97.24,97.14,97.24,6247.0,90.1168,90.2003,90.1076,90.2003,6247.0
2015-10-22 13:05:00,97.24,97.28,97.17,97.2,8616.0,90.2003,90.2374,90.1354,90.1632,8616.0
2015-10-22 13:10:00,97.24,97.26,97.17,97.22,7381.0,90.2003,90.2189,90.1354,90.1818,7381.0
2015-10-22 13:15:00,97.24,97.24,97.11,97.15,9700.0,90.2003,90.2003,90.0797,90.1168,9700.0
2015-10-22 13:20:00,97.12,97.27,97.11,97.27,4875.0,90.089,90.2281,90.0797,90.2281,4875.0
2015-10-22 13:25:00,97.22,97.22,97.12,97.15,5100.0,90.1818,90.1818,90.089,90.1168,5100.0
2015-10-22 13:30:00,97.13,97.19,96.96,97.18,33314.0,90.0983,90.1539,89.9406,90.1447,33314.0
2015-10-22 13:35:00,97.17,97.25,97.16,97.24,14213.0,90.1354,90.2096,90.1261,90.2003,14213.0
2015-10-22 13:40:00,97.25,97.25,97.14,97.15,7549.0,90.2096,90.2096,90.1076,90.1168,7549.0
2015-10-22 13:45:00,97.17,97.2,97.13,97.16,5079.0,90.1354,90.1632,90.0983,90.1261,5079.0
2015-10-22 13:50:00,97.13,97.15,97.06,97.15,8947.0,90.0983,90.1168,90.0334,90.1168,8947.0
2015-10-22 13:55:00,97.13,97.24,97.12,97.14,7272.0,90.0983,90.2003,90.089,90.1076,7272.0
2015-10-22 14:00:00,97.14,97.2,97.07,97.1,15002.0,90.1076,90.1632,90.0426,90.0705,15002.0
2015-10-22 14:05:00,97.08,97.13,96.92,96.92,17071.0,90.0519,90.0983,89.9035,89.9035,17071.0
2015-10-22 14:10:00,96.94,96.99,96.93,96.94,12258.0,89.922,89.9684,89.9128,89.922,12258.0
2015-10-22 14:15:00,96.98,96.98,96.71,96.75,12403.0,89.9591,89.9591,89.7087,89.7458,12403.0
2015-10-22 14:20:00,96.73,96.86,96.66,96.82,21486.0,89.7272,89.8478,89.6623,89.8107,21486.0
2015-10-22 14:25:00,96.84,97.0,96.84,96.97,11064.0,89.8293,89.9777,89.8293,89.9499,11064.0
2015-10-22 14:30:00,96.91,96.94,96.72,96.82,12361.0,89.8942,89.922,89.718,89.8107,12361.0
2015-10-22 14:35:00,96.8,96.9,96.78,96.89,8855.0,89.7922,89.8849,89.7736,89.8757,8855.0
2015-10-22 14:40:00,96.9,96.96,96.86,96.91,8226.0,89.8849,89.9406,89.8478,89.8942,8226.0
2015-10-22 14:45:00,96.92,97.0,96.87,97.0,9679.0,89.9035,89.9777,89.8571,89.9777,9679.0
2015-10-22 14:50:00,97.0,97.19,97.0,97.19,12931.0,89.9777,90.1539,89.9777,90.1539,12931.0
2015-10-22 14:55:00,97.2,97.28,97.17,97.25,10542.0,90.1632,90.2374,90.1354,90.2096,10542.0
2015-10-22 15:00:00,97.26,97.28,97.02,97.1,21227.0,90.2189,90.2374,89.9962,90.0705,21227.0
2015-10-22 15:05:00,97.11,97.13,96.9,96.95,23186.0,90.0797,90.0983,89.8849,89.9313,23186.0
2015-10-22 15:10:00,96.96,97.1,96.95,96.96,17387.0,89.9406,90.0705,89.9313,89.9406,17387.0
2015-10-22 15:15:00,96.97,97.04,96.88,96.91,12809.0,89.9499,90.0148,89.8664,89.8942,12809.0
2015-10-22 15:20:00,96.89,96.94,96.79,96.86,15523.0,89.8757,89.922,89.7829,89.8478,15523.0
2015-10-22 15:25:00,96.85,97.09,96.83,97.07,18106.0,89.8386,90.0612,89.82,90.0426,18106.0
2015-10-22 15:30:00,97.05,97.09,96.93,96.98,25803.0,90.0241,90.0612,89.9128,89.9591,25803.0
2015-10-22 15:35:00,96.94,97.04,96.88,96.88,16921.0,89.922,90.0148,89.8664,89.8664,16921.0
2015-10-22 15:40:00,96.9,96.94,96.8,96.88,22106.0,89.8849,89.922,89.7922,89.8664,22106.0
2015-10-22 15:45:00,96.89,96.95,96.7,96.76,25026.0,89.8757,89.9313,89.6994,89.7551,25026.0
2015-10-22 15:50:00,96.76,96.79,96.64,96.69,23002.0,89.7551,89.7829,89.6438,89.6901,23002.0
2015-10-22 15:55:00,96.67,96.87,96.66,96.85,41769.0,89.6716,89.8571,89.6623,89.8386,41769.0
2015-10-23 09:30:00,97.56,97.74,96.12,97.06,38792.0,90.4972,90.6641,89.1614,90.0334,38792.0
2015-10-23 09:35:00,97.06,97.24,96.94,97.24,9478.0,90.0334,90.2003,89.922,90.2003,9478.0
2015-10-23 09:40:00,97.16,97.19,96.88,97.16,7950.0,90.1261,90.1539,89.8664,90.1261,7950.0
2015-10-23 09:45:00,97.19,97.27,97.02,97.02,12562.0,90.1539,90.2281,89.9962,89.9962,12562.0
2015-10-23 09:50:00,96.99,97.16,96.89,97.06,16101.0,89.9684,90.1261,89.8757,90.0334,16101.0
2015-10-23 09:55:00,97.05,97.31,97.0,97.29,6700.0,90.0241,90.2653,89.9777,90.2467,6700.0
2015-10-23 10:00:00,97.31,97.31,96.86,97.08,12444.0,90.2653,90.2653,89.8478,90.0519,12444.0
2015-10-23 10:05:00,97.15,97.15,96.86,96.86,9482.0,90.1168,90.1168,89.8478,89.8478,9482.0
2015-10-23 10:10:00,96.91,97.07,96.81,96.95,8500.0,89.8942,90.0426,89.8014,89.9313,8500.0
2015-10-23 10:15:00,96.94,97.1,96.92,97.06,28394.0,89.922,90.0705,89.9035,90.0334,28394.0
2015-10-23 10:20:00,97.09,97.1,96.81,96.81,7883.0,90.0612,90.0705,89.8014,89.8014,7883.0
2015-10-23 10:25:00,96.85,96.9,96.57,96.57,12268.0,89.8386,89.8849,89.5788,89.5788,12268.0
2015-10-23 10:30:00,96.63,96.8,96.58,96.8,8765.0,89.6345,89.7922,89.5881,89.7922,8765.0
2015-10-23 10:35:00,96.78,96.89,96.67,96.87,8620.0,89.7736,89.8757,89.6716,89.8571,8620.0
2015-10-23 10:40:00,96.88,97.09,96.81,96.98,8283.0,89.8664,90.0612,89.8014,89.9591,8283.0
2015-10-23 10:45:00,97.01,97.07,96.73,96.73,7338.0,89.987,90.0426,89.7272,89.7272,7338.0
2015-10-23 10:50:00,96.78,96.81,96.64,96.68,7355.0,89.7736,89.8014,89.6438,89.6809,7355.0
2015-10-23 10:55:00,96.65,96.75,96.56,96.73,9523.0,89.653,89.7458,89.5695,89.7272,9523.0
2015-10-23 11:00:00,96.72,96.72,96.61,96.65,14533.0,89.718,89.718,89.6159,89.653,14533.0
2015-10-23 11:05:00,96.63,96.7,96.6,96.66,13565.0,89.6345,89.6994,89.6067,89.6623,13565.0
2015-10-23 11:10:00,96.65,96.71,96.61,96.64,7100.0,89.653,89.7087,89.6159,89.6438,7100.0
2015-10-23 11:15:00,96.63,96.67,96.4,96.43,18227.0,89.6345,89.6716,89.4211,89.449,18227.0
2015-10-23 11:20:00,96.42,96.59,96.37,96.45,24642.0,89.4397,89.5974,89.3933,89.4675,24642.0
2015-10-23 11:25:00,96.37,96.47,96.26,96.29,11313.0,89.3933,89.4861,89.2913,89.3191,11313.0
2015-10-23 11:30:00,96.32,96.4,96.23,96.39,10023.0,89.3469,89.4211,89.2634,89.4119,10023.0
2015-10-23 11:35:00,96.39,96.41,96.29,96.3,11642.0,89.4119,89.4304,89.3191,89.3284,11642.0
2015-10-23 11:40:00,96.33,96.57,96.31,96.57,7401.0,89.3562,89.5788,89.3376,89.5788,7401.0
2015-10-23 11:45:00,96.54,96.58,96.42,96.42,5809.0,89.551,89.5881,89.4397,89.4397,5809.0
2015-10-23 11:50:00,96.46,96.51,96.34,96.5,4002.0,89.4768,89.5232,89.3655,89.5139,4002.0
2015-10-23 11:55:00,96.52,96.57,96.35,96.43,3850.0,89.5324,89.5788,89.3748,89.449,3850.0
2015-10-23 12:00:00,96.47,96.61,96.39,96.55,8199.0,89.4861,89.6159,89.4119,89.5603,8199.0
2015-10-23 12:05:00,96.55,96.58,96.48,96.57,6053.0,89.5603,89.5881,89.4953,89.5788,6053.0
2015-10-23 12:10:00,96.56,96.57,96.47,96.54,7339.0,89.5695,89.5788,89.4861,89.551,7339.0
2015-10-23 12:15:00,96.5,96.6,96.48,96.56,13506.0,89.5139,89.6067,89.4953,89.5695,13506.0
2015-10-23 12:20:00,96.56,96.67,96.55,96.66,7820.0,89.5695,89.6716,89.5603,89.6623,7820.0
2015-10-23 12:25:00,96.67,96.92,96.66,96.88,4940.0,89.6716,89.9035,89.6623,89.8664,4940.0
2015-10-23 12:30:00,96.92,96.96,96.83,96.83,18736.0,89.9035,89.9406,89.82,89.82,18736.0
2015-10-23 12:35:00,96.81,96.84,96.73,96.73,2450.0,89.8014,89.8293,89.7272,89.7272,2450.0
2015-10-23 12:40:00,96.73,96.76,96.62,96.62,1900.0,89.7272,89.7551,89.6252,89.6252,1900.0
2015-10-23 12:45:00,96.62,96.68,96.53,96.68,4553.0,89.6252,89.6809,89.5417,89.6809,4553.0
2015-10-23 12:50:00,96.67,96.72,96.63,96.63,3457.0,89.6716,89.718,89.6345,89.6345,3457.0
2015-10-23 12:55:00,96.54,96.72,96.54,96.67,3160.0,89.551,89.718,89.551,89.6716,3160.0
2015-10-23 13:00:00,96.72,96.72,96.63,96.72,4247.0,89.718,89.718,89.6345,89.718,4247.0
2015-10-23 13:05:00,96.69,96.7,96.64,96.68,1600.0,89.6901,89.6994,89.6438,89.6809,1600.0
2015-10-23 13:10:00,96.68,96.76,96.67,96.74,3474.0,89.6809,89.7551,89.6716,89.7365,3474.0
2015-10-23 13:15:00,96.74,96.84,96.71,96.8,3487.0,89.7365,89.8293,89.7087,89.7922,3487.0
2015-10-23 13:20:00,96.73,96.92,96.7,96.84,25948.0,89.7272,89.9035,89.6994,89.8293,25948.0
2015-10-23 13:25:00,96.87,96.94,96.86,96.92,2460.0,89.8571,89.922,89.8478,89.9035,2460.0
2015-10-23 13:30:00,96.94,97.05,96.88,96.94,6338.0,89.922,90.0241,89.8664,89.922,6338.0
2015-10-23 13:35:00,97.01,97.04,96.93,97.03,25815.0,89.987,90.0148,89.9128,90.0055,25815.0
2015-10-23 13:40:00,97.03,97.18,97.03,97.17,8483.0,90.0055,90.1447,90.0055,90.1354,8483.0
2015-10-23 13:45:00,97.16,97.18,97.01,97.18,3717.0,90.1261,90.1447,89.987,90.1447,3717.0
2015-10-23 13:50:00,97.2,97.24,97.08,97.24,10102.0,90.1632,90.2003,90.0519,90.2003,10102.0
2015-10-23 13:55:00,97.21,97.29,97.13,97.21,7128.0,90.1725,90.2467,90.0983,90.1725,7128.0
2015-10-23 14:00:00,97.15,97.27,97.1,97.18,13226.0,90.1168,90.2281,90.0705,90.1447,13226.0
2015-10-23 14:05:00,97.14,97.19,97.13,97.18,5333.0,90.1076,90.1539,90.0983,90.1447,5333.0
2015-10-23 14:10:00,97.21,97.25,97.1,97.1,6500.0,90.1725,90.2096,90.0705,90.0705,6500.0
2015-10-23 14:15:00,97.13,97.33,97.13,97.3,4579.0,90.0983,90.2838,90.0983,90.256,4579.0
2015-10-23 14:20:00,97.29,97.46,97.28,97.43,6200.0,90.2467,90.4044,90.2374,90.3766,6200.0
2015-10-23 14:25:00,97.47,97.5,97.31,97.32,8382.0,90.4137,90.4415,90.2653,90.2745,8382.0
2015-10-23 14:30:00,97.31,97.4,97.29,97.29,6049.0,90.2653,90.3487,90.2467,90.2467,6049.0
2015-10-23 14:35:00,97.31,97.51,97.31,97.5,8400.0,90.2653,90.4508,90.2653,90.4415,8400.0
2015-10-23 14:40:00,97.51,97.57,97.46,97.51,8521.0,90.4508,90.5064,90.4044,90.4508,8521.0
2015-10-23 14:45:00,97.52,97.69,97.52,97.69,9619.0,90.46,90.6177,90.46,90.6177,9619.0
2015-10-23 14:50:00,97.69,97.7,97.62,97.69,7577.0,90.6177,90.627,90.5528,90.6177,7577.0
2015-10-23 14:55:00,97.67,97.71,97.6,97.67,10447.0,90.5992,90.6363,90.5343,90.5992,10447.0
2015-10-23 15:00:00,97.68,97.88,97.67,97.87,11293.0,90.6085,90.794,90.5992,90.7847,11293.0
2015-10-23 15:05:00,97.88,97.91,97.75,97.87,15520.0,90.794,90.8218,90.6734,90.7847,15520.0
2015-10-23 15:10:00,97.86,97.86,97.68,97.68,13420.0,90.7754,90.7754,90.6085,90.6085,13420.0
2015-10-23 15:15:00,97.68,97.74,97.64,97.65,10770.0,90.6085,90.6641,90.5714,90.5806,10770.0
2015-10-23 15:20:00,97.65,97.69,97.51,97.51,10983.0,90.5806,90.6177,90.4508,90.4508,10983.0
2015-10-23 15:25:00,97.53,97.53,97.37,97.39,8399.0,90.4693,90.4693,90.3209,90.3395,8399.0
2015-10-23 15:30:00,97.41,97.65,97.41,97.62,10446.0,90.358,90.5806,90.358,90.5528,10446.0
2015-10-23 15:35:00,97.63,97.8,97.56,97.72,15352.0,90.5621,90.7198,90.4972,90.6456,15352.0
2015-10-23 15:40:00,97.74,97.8,97.71,97.79,16031.0,90.6641,90.7198,90.6363,90.7105,16031.0
2015-10-23 15:45:00,97.81,97.9,97.78,97.89,23385.0,90.7291,90.8125,90.7012,90.8033,23385.0
2015-10-23 15:50:00,97.9,97.91,97.8,97.84,26803.0,90.8125,90.8218,90.7198,90.7569,26803.0
2015-10-23 15:55:00,97.85,98.0,97.83,97.94,88231.0,90.7662,90.9053,90.7476,90.8496,88231.0
2015-10-26 09:30:00,98.13,98.36,98.03,98.23,23075.0,91.0259,91.2392,90.9331,91.1186,23075.0
2015-10-26 09:35:00,98.28,98.32,98.11,98.16,8562.0,91.165,91.2021,91.0073,91.0537,8562.0
2015-10-26 09:40:00,98.17,98.17,97.96,98.01,4601.0,91.063,91.063,90.8682,90.9146,4601.0
2015-10-26 09:45:00,98.02,98.05,97.69,97.81,13650.0,90.9239,90.9517,90.6177,90.7291,13650.0
2015-10-26 09:50:00,97.75,97.91,97.74,97.88,10992.0,90.6734,90.8218,90.6641,90.794,10992.0
2015-10-26 09:55:00,97.88,98.0,97.83,97.86,9170.0,90.794,90.9053,90.7476,90.7754,9170.0
2015-10-26 10:00:00,97.72,98.02,97.71,97.95,5770.0,90.6456,90.9239,90.6363,90.8589,5770.0
2015-10-26 10:05:00,97.97,98.05,97.85,97.97,11901.0,90.8775,90.9517,90.7662,90.8775,11901.0
2015-10-26 10:10:00,97.98,98.08,97.92,98.03,12000.0,90.8867,90.9795,90.8311,90.9331,12000.0
2015-10-26 10:15:00,98.01,98.36,97.97,98.36,22491.0,90.9146,91.2392,90.8775,91.2392,22491.0
2015-10-26 10:20:00,98.36,98.6,98.32,98.5,20614.0,91.2392,91.4619,91.2021,91.3691,20614.0
2015-10-26 10:25:00,98.5,98.68,98.46,98.63,6698.0,91.3691,91.5361,91.332,91.4897,6698.0
2015-10-26 10:30:00,98.61,98.7,98.54,98.66,13031.0,91.4711,91.5546,91.4062,91.5175,13031.0
2015-10-26 10:35:00,98.65,98.78,98.61,98.75,11974.0,91.5082,91.6288,91.4711,91.601,11974.0
2015-10-26 10:40:00,98.78,98.92,98.78,98.92,10854.0,91.6288,91.7587,91.6288,91.7587,10854.0
2015-10-26 10:45:00,98.9,99.0,98.85,98.85,11025.0,91.7401,91.8329,91.6938,91.6938,11025.0
2015-10-26 10:50:00,98.86,98.97,98.79,98.97,7763.0,91.703,91.8051,91.6381,91.8051,7763.0
2015-10-26 10:55:00,98.98,98.99,98.82,98.84,7650.0,91.8144,91.8236,91.6659,91.6845,7650.0
2015-10-26 11:00:00,98.83,98.86,98.72,98.85,6719.0,91.6752,91.703,91.5732,91.6938,6719.0
2015-10-26 11:05:00,98.84,98.96,98.82,98.9,6525.0,91.6845,91.7958,91.6659,91.7401,6525.0
2015-10-26 11:10:00,98.88,98.9,98.74,98.79,5221.0,91.7216,91.7401,91.5917,91.6381,5221.0
2015-10-26 11:15:00,98.8,98.83,98.61,98.64,3775.0,91.6474,91.6752,91.4711,91.499,3775.0
2015-10-26 11:20:00,98.65,98.8,98.65,98.8,8529.0,91.5082,91.6474,91.5082,91.6474,8529.0
2015-10-26 11:25:00,98.77,98.9,98.77,98.89,2900.0,91.6196,91.7401,91.6196,91.7309,2900.0
2015-10-26 11:30:00,98.85,98.91,98.84,98.84,6700.0,91.6938,91.7494,91.6845,91.6845,6700.0
2015-10-26 11:35:00,98.85,98.91,98.79,98.83,4126.0,91.6938,91.7494,91.6381,91.6752,4126.0
2015-10-26 11:40:00,98.77,98.87,98.75,98.87,3980.0,91.6196,91.7123,91.601,91.7123,3980.0
2015-10-26 11:45:00,98.89,98.9,98.79,98.82,7926.0,91.7309,91.7401,91.6381,91.6659,7926.0
2015-10-26 11:50:00,98.79,98.86,98.77,98.85,3900.0,91.6381,91.703,91.6196,91.6938,3900.0
2015-10-26 11:55:00,98.86,98.92,98.85,98.86,4100.0,91.703,91.7587,91.6938,91.703,4100.0
2015-10-26 12:00:00,98.86,98.94,98.86,98.87,4323.0,91.703,91.7772,91.703,91.7123,4323.0
2015-10-26 12:05:00,98.93,98.93,98.74,98.77,2209.0,91.768,91.768,91.5917,91.6196,2209.0
2015-10-26 12:10:00,98.72,98.8,98.7,98.7,4000.0,91.5732,91.6474,91.5546,91.5546,4000.0
2015-10-26 12:15:00,98.72,98.74,98.59,98.59,3505.0,91.5732,91.5917,91.4526,91.4526,3505.0
2015-10-26 12:20:00,98.64,98.7,98.63,98.66,6266.0,91.499,91.5546,91.4897,91.5175,6266.0
2015-10-26 12:25:00,98.64,98.67,98.63,98.63,2900.0,91.499,91.5268,91.4897,91.4897,2900.0
2015-10-26 12:30:00,98.64,98.64,98.55,98.55,3300.0,91.499,91.499,91.4155,91.4155,3300.0
2015-10-26 12:35:00,98.45,98.53,98.43,98.53,3356.0,91.3227,91.3969,91.3042,91.3969,3356.0
2015-10-26 12:40:00,98.55,98.66,98.55,98.66,4537.0,91.4155,91.5175,91.4155,91.5175,4537.0
2015-10-26 12:45:00,98.65,98.72,98.58,98.72,4800.0,91.5082,91.5732,91.4433,91.5732,4800.0
2015-10-26 12:50:00,98.72,98.74,98.63,98.64,3200.0,91.5732,91.5917,91.4897,91.499,3200.0
2015-10-26 12:55:00,98.65,98.65,98.55,98.59,5828.0,91.5082,91.5082,91.4155,91.4526,5828.0
2015-10-26 13:00:00,98.55,98.57,98.5,98.52,4512.0,91.4155,91.434,91.3691,91.3877,4512.0
2015-10-26 13:05:00,98.47,98.51,98.45,98.5,8100.0,91.3413,91.3784,91.3227,91.3691,8100.0
2015-10-26 13:10:00,98.45,98.45,98.38,98.41,7389.0,91.3227,91.3227,91.2578,91.2856,7389.0
2015-10-26 13:15:00,98.38,98.46,98.36,98.46,3542.0,91.2578,91.332,91.2392,91.332,3542.0
2015-10-26 13:20:00,98.46,98.47,98.42,98.45,2700.0,91.332,91.3413,91.2949,91.3227,2700.0
2015-10-26 13:25:00,98.46,98.5,98.42,98.42,7472.0,91.332,91.3691,91.2949,91.2949,7472.0
2015-10-26 13:30:00,98.43,98.45,98.38,98.4,4968.0,91.3042,91.3227,91.2578,91.2763,4968.0
2015-10-26 13:35:00,98.43,98.44,98.35,98.35,4348.0,91.3042,91.3134,91.23,91.23,4348.0
2015-10-26 13:40:00,98.35,98.39,98.3,98.37,10388.0,91.23,91.2671,91.1836,91.2485,10388.0
2015-10-26 13:45:00,98.36,98.36,98.28,98.29,3530.0,91.2392,91.2392,91.165,91.1743,3530.0
2015-10-26 13:50:00,98.24,98.26,98.12,98.14,5003.0,91.1279,91.1465,91.0166,91.0352,5003.0
2015-10-26 13:55:00,98.14,98.16,98.0,98.0,10367.0,91.0352,91.0537,90.9053,90.9053,10367.0
2015-10-26 14:00:00,98.03,98.06,97.97,98.0,21644.0,90.9331,90.961,90.8775,90.9053,21644.0
2015-10-26 14:05:00,98.0,98.01,97.94,97.99,39521.0,90.9053,90.9146,90.8496,90.896,39521.0
2015-10-26 14:10:00,97.99,98.0,97.83,97.86,21447.0,90.896,90.9053,90.7476,90.7754,21447.0
2015-10-26 14:15:00,97.83,97.86,97.79,97.79,9113.0,90.7476,90.7754,90.7105,90.7105,9113.0
2015-10-26 14:20:00,97.79,97.85,97.72,97.83,12577.0,90.7105,90.7662,90.6456,90.7476,12577.0
2015-10-26 14:25:00,97.79,97.83,97.73,97.82,14118.0,90.7105,90.7476,90.6548,90.7383,14118.0
2015-10-26 14:30:00,97.82,97.89,97.82,97.89,9320.0,90.7383,90.8033,90.7383,90.8033,9320.0
2015-10-26 14:35:00,97.9,97.98,97.86,97.95,10252.0,90.8125,90.8867,90.7754,90.8589,10252.0
2015-10-26 14:40:00,97.94,97.95,97.89,97.91,12195.0,90.8496,90.8589,90.8033,90.8218,12195.0
2015-10-26 14:45:00,97.92,98.02,97.92,98.0,13213.0,90.8311,90.9239,90.8311,90.9053,13213.0
2015-10-26 14:50:00,98.0,98.03,97.97,98.01,8693.0,90.9053,90.9331,90.8775,90.9146,8693.0
2015-10-26 14:55:00,97.98,98.02,97.95,98.01,10811.0,90.8867,90.9239,90.8589,90.9146,10811.0
2015-10-26 15:00:00,98.0,98.03,97.94,97.99,16824.0,90.9053,90.9331,90.8496,90.896,16824.0
2015-10-26 15:05:00,97.98,98.02,97.98,98.01,9400.0,90.8867,90.9239,90.8867,90.9146,9400.0
2015-10-26 15:10:00,98.02,98.04,97.98,98.01,19431.0,90.9239,90.9424,90.8867,90.9146,19431.0
2015-10-26 15:15:00,97.99,98.03,97.97,98.0,11540.0,90.896,90.9331,90.8775,90.9053,11540.0
2015-10-26 15:20:00,97.99,98.0,97.95,97.97,14887.0,90.896,90.9053,90.8589,90.8775,14887.0
2015-10-26 15:25:00,97.99,98.01,97.91,98.01,19902.0,90.896,90.9146,90.8218,90.9146,19902.0
2015-10-26 15:30:00,98.02,98.03,98.0,98.03,34929.0,90.9239,90.9331,90.9053,90.9331,34929.0
2015-10-26 15:35:00,98.02,98.07,98.0,98.05,20390.0,90.9239,90.9702,90.9053,90.9517,20390.0
2015-10-26 15:40:00,98.02,98.03,97.98,98.01,11571.0,90.9239,90.9331,90.8867,90.9146,11571.0
2015-10-26 15:45:00,98.0,98.04,97.97,97.97,25011.0,90.9053,90.9424,90.8775,90.8775,25011.0
2015-10-26 15:50:00,97.98,97.98,97.66,97.86,90606.0,90.8867,90.8867,90.5899,90.7754,90606.0
2015-10-26 15:55:00,97.86,97.92,97.64,97.67,185621.0,90.7754,90.8311,90.5714,90.5992,185621.0
2015-10-27 09:30:00,97.65,97.96,97.3,97.78,25371.0,90.5806,90.8682,90.256,90.7012,25371.0
2015-10-27 09:35:00,97.77,97.83,97.65,97.78,19305.0,90.692,90.7476,90.5806,90.7012,19305.0
2015-10-27 09:40:00,97.79,97.87,97.64,97.69,9988.0,90.7105,90.7847,90.5714,90.6177,9988.0
2015-10-27 09:45:00,97.68,97.83,97.62,97.62,5370.0,90.6085,90.7476,90.5528,90.5528,5370.0
2015-10-27 09:50:00,97.69,97.77,97.46,97.61,30635.0,90.6177,90.692,90.4044,90.5435,30635.0
2015-10-27 09:55:00,97.62,97.68,97.53,97.66,3706.0,90.5528,90.6085,90.4693,90.5899,3706.0
2015-10-27 10:00:00,97.6,97.6,97.36,97.52,6144.0,90.5343,90.5343,90.3116,90.46,6144.0
2015-10-27 10:05:00,97.52,97.52,97.32,97.44,4198.0,90.46,90.46,90.2745,90.3858,4198.0
2015-10-27 10:10:00,97.45,97.48,97.29,97.4,8598.0,90.3951,90.4229,90.2467,90.3487,8598.0
2015-10-27 10:15:00,97.41,97.44,97.3,97.36,4900.0,90.358,90.3858,90.256,90.3116,4900.0
2015-10-27 10:20:00,97.34,97.37,97.15,97.2,4824.0,90.2931,90.3209,90.1168,90.1632,4824.0
2015-10-27 10:25:00,97.21,97.3,97.15,97.3,5904.0,90.1725,90.256,90.1168,90.256,5904.0
2015-10-27 10:30:00,97.24,97.3,97.18,97.23,6746.0,90.2003,90.256,90.1447,90.191,6746.0
2015-10-27 10:35:00,97.24,97.44,97.24,97.44,3800.0,90.2003,90.3858,90.2003,90.3858,3800.0
2015-10-27 10:40:00,97.38,97.56,97.3,97.48,7226.0,90.3302,90.4972,90.256,90.4229,7226.0
2015-10-27 10:45:00,97.46,97.59,97.43,97.52,7200.0,90.4044,90.525,90.3766,90.46,7200.0
2015-10-27 10:50:00,97.56,97.56,97.49,97.53,1930.0,90.4972,90.4972,90.4322,90.4693,1930.0
2015-10-27 10:55:00,97.48,97.55,97.43,97.52,5613.0,90.4229,90.4879,90.3766,90.46,5613.0
2015-10-27 11:00:00,97.48,97.72,97.48,97.69,10753.0,90.4229,90.6456,90.4229,90.6177,10753.0
2015-10-27 11:05:00,97.67,97.72,97.6,97.61,4904.0,90.5992,90.6456,90.5343,90.5435,4904.0
2015-10-27 11:10:00,97.63,97.67,97.57,97.63,2874.0,90.5621,90.5992,90.5064,90.5621,2874.0
2015-10-27 11:15:00,97.64,97.66,97.57,97.63,3500.0,90.5714,90.5899,90.5064,90.5621,3500.0
2015-10-27 11:20:00,97.65,97.73,97.52,97.68,52667.0,90.5806,90.6548,90.46,90.6085,52667.0
2015-10-27 11:25:00,97.69,97.74,97.6,97.61,5074.0,90.6177,90.6641,90.5343,90.5435,5074.0
2015-10-27 11:30:00,97.63,97.71,97.59,97.62,17187.0,90.5621,90.6363,90.525,90.5528,17187.0
2015-10-27 11:35:00,97.61,97.68,97.58,97.64,3800.0,90.5435,90.6085,90.5157,90.5714,3800.0
2015-10-27 11:40:00,97.66,97.79,97.63,97.67,6529.0,90.5899,90.7105,90.5621,90.5992,6529.0
2015-10-27 11:45:00,97.68,97.86,97.68,97.84,4863.0,90.6085,90.7754,90.6085,90.7569,4863.0
2015-10-27 11:50:00,97.83,97.9,97.7,97.7,24549.0,90.7476,90.8125,90.627,90.627,24549.0
2015-10-27 11:55:00,97.68,97.76,97.63,97.69,5604.0,90.6085,90.6827,90.5621,90.6177,5604.0
2015-10-27 12:00:00,97.65,97.74,97.54,97.55,11946.0,90.5806,90.6641,90.4786,90.4879,11946.0
2015-10-27 12:05:00,97.58,97.59,97.53,97.57,2900.0,90.5157,90.525,90.4693,90.5064,2900.0
2015-10-27 12:10:00,97.54,97.61,97.54,97.6,4900.0,90.4786,90.5435,90.4786,90.5343,4900.0
2015-10-27 12:15:00,97.62,97.79,97.58,97.74,14528.0,90.5528,90.7105,90.5157,90.6641,14528.0
2015-10-27 12:20:00,97.76,97.87,97.76,97.87,3671.0,90.6827,90.7847,90.6827,90.7847,3671.0
2015-10-27 12:25:00,97.87,97.93,97.84,97.84,3364.0,90.7847,90.8404,90.7569,90.7569,3364.0
2015-10-27 12:30:00,97.84,97.95,97.81,97.86,9500.0,90.7569,90.8589,90.7291,90.7754,9500.0
2015-10-27 12:35:00,97.85,97.93,97.83,97.9,9439.0,90.7662,90.8404,90.7476,90.8125,9439.0
2015-10-27 12:40:00,97.91,98.23,97.89,98.14,19538.0,90.8218,91.1186,90.8033,91.0352,19538.0
2015-10-27 12:45:00,98.17,98.18,98.12,98.18,9748.0,91.063,91.0723,91.0166,91.0723,9748.0
2015-10-27 12:50:00,98.16,98.16,97.94,97.94,9424.0,91.0537,91.0537,90.8496,90.8496,9424.0
2015-10-27 12:55:00,97.92,97.92,97.72,97.72,10435.0,90.8311,90.8311,90.6456,90.6456,10435.0
2015-10-27 13:00:00,97.68,97.7,97.5,97.54,8000.0,90.6085,90.627,90.4415,90.4786,8000.0
2015-10-27 13:05:00,97.53,97.55,97.41,97.51,6800.0,90.4693,90.4879,90.358,90.4508,6800.0
2015-10-27 13:10:00,97.52,97.77,97.51,97.75,84979.0,90.46,90.692,90.4508,90.6734,84979.0
2015-10-27 13:15:00,97.7,97.74,97.62,97.72,8408.0,90.627,90.6641,90.5528,90.6456,8408.0
2015-10-27 13:20:00,97.73,97.76,97.67,97.74,5109.0,90.6548,90.6827,90.5992,90.6641,5109.0
2015-10-27 13:25:00,97.69,97.78,97.62,97.77,3526.0,90.6177,90.7012,90.5528,90.692,3526.0
2015-10-27 13:30:00,97.77,97.83,97.71,97.83,3663.0,90.692,90.7476,90.6363,90.7476,3663.0
2015-10-27 13:35:00,97.8,97.85,97.8,97.83,8600.0,90.7198,90.7662,90.7198,90.7476,8600.0
2015-10-27 13:40:00,97.81,97.83,97.74,97.74,5901.0,90.7291,90.7476,90.6641,90.6641,5901.0
2015-10-27 13:45:00,97.75,97.75,97.59,97.61,7725.0,90.6734,90.6734,90.525,90.5435,7725.0
2015-10-27 13:50:00,97.6,97.61,97.43,97.45,4600.0,90.5343,90.5435,90.3766,90.3951,4600.0
2015-10-27 13:55:00,97.42,97.5,97.38,97.38,7004.0,90.3673,90.4415,90.3302,90.3302,7004.0
2015-10-27 14:00:00,97.42,97.56,97.4,97.48,16575.0,90.3673,90.4972,90.3487,90.4229,16575.0
2015-10-27 14:05:00,97.52,97.55,97.42,97.44,6113.0,90.46,90.4879,90.3673,90.3858,6113.0
2015-10-27 14:10:00,97.49,97.53,97.37,97.43,8101.0,90.4322,90.4693,90.3209,90.3766,8101.0
2015-10-27 14:15:00,97.44,97.53,97.36,97.4,6181.0,90.3858,90.4693,90.3116,90.3487,6181.0
2015-10-27 14:20:00,97.38,97.51,97.38,97.48,6200.0,90.3302,90.4508,90.3302,90.4229,6200.0
2015-10-27 14:25:00,97.47,97.58,97.45,97.58,7581.0,90.4137,90.5157,90.3951,90.5157,7581.0
2015-10-27 14:30:00,97.55,97.56,97.45,97.48,8085.0,90.4879,90.4972,90.3951,90.4229,8085.0
2015-10-27 14:35:00,97.47,97.58,97.45,97.54,9206.0,90.4137,90.5157,90.3951,90.4786,9206.0
2015-10-27 14:40:00,97.56,97.59,97.48,97.48,5740.0,90.4972,90.525,90.4229,90.4229,5740.0
2015-10-27 14:45:00,97.47,97.48,97.38,97.45,8811.0,90.4137,90.4229,90.3302,90.3951,8811.0
2015-10-27 14:50:00,97.45,97.47,97.41,97.47,6439.0,90.3951,90.4137,90.358,90.4137,6439.0
2015-10-27 14:55:00,97.45,97.5,97.43,97.43,10075.0,90.3951,90.4415,90.3766,90.3766,10075.0
2015-10-27 15:00:00,97.4,97.46,97.39,97.46,6729.0,90.3487,90.4044,90.3395,90.4044,6729.0
2015-10-27 15:05:00,97.45,97.55,97.45,97.52,9613.0,90.3951,90.4879,90.3951,90.46,9613.0
2015-10-27 15:10:00,97.53,97.72,97.53,97.69,9682.0,90.4693,90.6456,90.4693,90.6177,9682.0
2015-10-27 15:15:00,97.7,97.71,97.6,97.66,32169.0,90.627,90.6363,90.5343,90.5899,32169.0
2015-10-27 15:20:00,97.64,97.81,97.63,97.77,33926.0,90.5714,90.7291,90.5621,90.692,33926.0
2015-10-27 15:25:00,97.77,97.95,97.77,97.92,11685.0,90.692,90.8589,90.692,90.8311,11685.0
2015-10-27 15:30:00,97.93,97.99,97.86,97.95,12916.0,90.8404,90.896,90.7754,90.8589,12916.0
2015-10-27 15:35:00,97.9,97.93,97.83,97.87,11064.0,90.8125,90.8404,90.7476,90.7847,11064.0
2015-10-27 15:40:00,97.87,98.01,97.87,97.96,14634.0,90.7847,90.9146,90.7847,90.8682,14634.0
2015-10-27 15:45:00,97.95,97.95,97.89,97.93,11526.0,90.8589,90.8589,90.8033,90.8404,11526.0
2015-10-27 15:50:00,97.92,97.92,97.81,97.85,12421.0,90.8311,90.8311,90.7291,90.7662,12421.0
2015-10-27 15:55:00,97.87,98.05,97.87,98.05,37375.0,90.7847,90.9517,90.7847,90.9517,37375.0
2015-10-28 09:30:00,98.31,98.37,97.78,97.84,14445.0,91.1929,91.2485,90.7012,90.7569,14445.0
2015-10-28 09:35:00,98.0,98.25,97.94,98.0,10560.0,90.9053,91.1372,90.8496,90.9053,10560.0
2015-10-28 09:40:00,98.03,98.26,97.92,98.17,9400.0,90.9331,91.1465,90.8311,91.063,9400.0
2015-10-28 09:45:00,98.11,98.24,97.82,97.86,21436.0,91.0073,91.1279,90.7383,90.7754,21436.0
2015-10-28 09:50:00,97.82,97.94,97.77,97.83,15907.0,90.7383,90.8496,90.692,90.7476,15907.0
2015-10-28 09:55:00,97.85,97.87,97.74,97.83,15100.0,90.7662,90.7847,90.6641,90.7476,15100.0
2015-10-28 10:00:00,97.82,98.0,97.82,97.98,9182.0,90.7383,90.9053,90.7383,90.8867,9182.0
2015-10-28 10:05:00,97.97,97.99,97.87,97.94,7414.0,90.8775,90.896,90.7847,90.8496,7414.0
2015-10-28 10:10:00,97.98,97.98,97.91,97.95,8403.0,90.8867,90.8867,90.8218,90.8589,8403.0
2015-10-28 10:15:00,97.93,97.97,97.73,97.73,17701.0,90.8404,90.8775,90.6548,90.6548,17701.0
2015-10-28 10:20:00,97.68,97.87,97.68,97.84,7034.0,90.6085,90.7847,90.6085,90.7569,7034.0
2015-10-28 10:25:00,97.8,97.87,97.73,97.75,3918.0,90.7198,90.7847,90.6548,90.6734,3918.0
2015-10-28 10:30:00,97.75,97.88,97.71,97.87,22188.0,90.6734,90.794,90.6363,90.7847,22188.0
2015-10-28 10:35:00,97.88,97.9,97.74,97.78,29838.0,90.794,90.8125,90.6641,90.7012,29838.0
2015-10-28 10:40:00,97.76,97.8,97.67,97.68,23756.0,90.6827,90.7198,90.5992,90.6085,23756.0
2015-10-28 10:45:00,97.67,97.68,97.58,97.64,15735.0,90.5992,90.6085,90.5157,90.5714,15735.0
2015-10-28 10:50:00,97.64,97.81,97.63,97.81,7705.0,90.5714,90.7291,90.5621,90.7291,7705.0
2015-10-28 10:55:00,97.82,97.88,97.8,97.83,8390.0,90.7383,90.794,90.7198,90.7476,8390.0
2015-10-28 11:00:00,97.87,97.98,97.85,97.9,19851.0,90.7847,90.8867,90.7662,90.8125,19851.0
2015-10-28 11:05:00,97.91,98.0,97.86,97.97,8400.0,90.8218,90.9053,90.7754,90.8775,8400.0
2015-10-28 11:10:00,97.98,98.01,97.87,97.94,28575.0,90.8867,90.9146,90.7847,90.8496,28575.0
2015-10-28 11:15:00,97.94,98.03,97.89,98.03,6244.0,90.8496,90.9331,90.8033,90.9331,6244.0
2015-10-28 11:20:00,98.03,98.15,97.98,97.99,12185.0,90.9331,91.0444,90.8867,90.896,12185.0
2015-10-28 11:25:00,97.99,98.03,97.92,97.98,12053.0,90.896,90.9331,90.8311,90.8867,12053.0
2015-10-28 11:30:00,97.96,98.11,97.94,98.11,3200.0,90.8682,91.0073,90.8496,91.0073,3200.0
2015-10-28 11:35:00,98.09,98.1,98.05,98.06,11073.0,90.9888,90.9981,90.9517,90.961,11073.0
2015-10-28 11:40:00,98.05,98.11,98.01,98.05,9572.0,90.9517,91.0073,90.9146,90.9517,9572.0
2015-10-28 11:45:00,98.02,98.09,98.02,98.03,6100.0,90.9239,90.9888,90.9239,90.9331,6100.0
2015-10-28 11:50:00,98.04,98.06,97.98,97.99,11776.0,90.9424,90.961,90.8867,90.896,11776.0
2015-10-28 11:55:00,98.03,98.14,98.0,98.09,19800.0,90.9331,91.0352,90.9053,90.9888,19800.0
2015-10-28 12:00:00,98.09,98.25,98.07,98.25,6200.0,90.9888,91.1372,90.9702,91.1372,6200.0
2015-10-28 12:05:00,98.27,98.33,98.26,98.26,2881.0,91.1558,91.2114,91.1465,91.1465,2881.0
2015-10-28 12:10:00,98.29,98.4,98.29,98.4,3700.0,91.1743,91.2763,91.1743,91.2763,3700.0
2015-10-28 12:15:00,98.35,98.36,98.3,98.3,1400.0,91.23,91.2392,91.1836,91.1836,1400.0
2015-10-28 12:20:00,98.33,98.34,98.27,98.28,5700.0,91.2114,91.2207,91.1558,91.165,5700.0
2015-10-28 12:25:00,98.28,98.33,98.21,98.21,3591.0,91.165,91.2114,91.1001,91.1001,3591.0
2015-10-28 12:30:00,98.24,98.29,98.24,98.29,1800.0,91.1279,91.1743,91.1279,91.1743,1800.0
2015-10-28 12:35:00,98.3,98.32,98.27,98.29,3543.0,91.1836,91.2021,91.1558,91.1743,3543.0
2015-10-28 12:40:00,98.3,98.3,98.15,98.16,5076.0,91.1836,91.1836,91.0444,91.0537,5076.0
2015-10-28 12:45:00,98.15,98.21,98.15,98.19,2950.0,91.0444,91.1001,91.0444,91.0815,2950.0
2015-10-28 12:50:00,98.22,98.23,98.14,98.14,4883.0,91.1094,91.1186,91.0352,91.0352,4883.0
2015-10-28 12:55:00,98.14,98.26,98.12,98.21,6900.0,91.0352,91.1465,91.0166,91.1001,6900.0
2015-10-28 13:00:00,98.22,98.33,98.21,98.25,6037.0,91.1094,91.2114,91.1001,91.1372,6037.0
2015-10-28 13:05:00,98.25,98.27,98.16,98.2,7800.0,91.1372,91.1558,91.0537,91.0908,7800.0
2015-10-28 13:10:00,98.18,98.23,98.15,98.18,7604.0,91.0723,91.1186,91.0444,91.0723,7604.0
2015-10-28 13:15:00,98.18,98.22,98.18,98.2,7600.0,91.0723,91.1094,91.0723,91.0908,7600.0
2015-10-28 13:20:00,98.2,98.21,98.17,98.2,5350.0,91.0908,91.1001,91.063,91.0908,5350.0
2015-10-28 13:25:00,98.2,98.22,98.17,98.17,9438.0,91.0908,91.1094,91.063,91.063,9438.0
2015-10-28 13:30:00,98.2,98.22,98.18,98.2,9695.0,91.0908,91.1094,91.0723,91.0908,9695.0
2015-10-28 13:35:00,98.2,98.23,98.15,98.2,14480.0,91.0908,91.1186,91.0444,91.0908,14480.0
2015-10-28 13:40:00,98.2,98.22,98.18,98.18,15331.0,91.0908,91.1094,91.0723,91.0723,15331.0
2015-10-28 13:45:00,98.19,98.27,98.18,98.2,20910.0,91.0815,91.1558,91.0723,91.0908,20910.0
2015-10-28 13:50:00,98.24,98.28,98.21,98.23,11768.0,91.1279,91.165,91.1001,91.1186,11768.0
2015-10-28 13:55:00,98.21,98.31,98.2,98.25,30078.0,91.1001,91.1929,91.0908,91.1372,30078.0
2015-10-28 14:00:00,98.25,98.25,97.66,97.84,32951.0,91.1372,91.1372,90.5899,90.7569,32951.0
2015-10-28 14:05:00,97.85,98.0,97.74,97.99,19060.0,90.7662,90.9053,90.6641,90.896,19060.0
2015-10-28 14:10:00,97.92,97.93,97.51,97.65,30836.0,90.8311,90.8404,90.4508,90.5806,30836.0
2015-10-28 14:15:00,97.61,97.68,97.45,97.62,15702.0,90.5435,90.6085,90.3951,90.5528,15702.0
2015-10-28 14:20:00,97.61,97.8,97.59,97.69,22248.0,90.5435,90.7198,90.525,90.6177,22248.0
2015-10-28 14:25:00,97.67,97.9,97.65,97.65,16220.0,90.5992,90.8125,90.5806,90.5806,16220.0
2015-10-28 14:30:00,97.64,97.64,97.3,97.41,13158.0,90.5714,90.5714,90.256,90.358,13158.0
2015-10-28 14:35:00,97.37,97.48,97.34,97.38,30112.0,90.3209,90.4229,90.2931,90.3302,30112.0
2015-10-28 14:40:00,97.39,97.51,97.29,97.38,20137.0,90.3395,90.4508,90.2467,90.3302,20137.0
2015-10-28 14:45:00,97.32,97.52,97.32,97.39,12579.0,90.2745,90.46,90.2745,90.3395,12579.0
2015-10-28 14:50:00,97.32,97.52,97.29,97.47,28441.0,90.2745,90.46,90.2467,90.4137,28441.0
2015-10-28 14:55:00,97.47,97.6,97.43,97.6,19372.0,90.4137,90.5343,90.3766,90.5343,19372.0
2015-10-28 15:00:00,97.62,97.68,97.5,97.64,14850.0,90.5528,90.6085,90.4415,90.5714,14850.0
2015-10-28 15:05:00,97.66,97.79,97.6,97.6,41985.0,90.5899,90.7105,90.5343,90.5343,41985.0
2015-10-28 15:10:00,97.63,97.71,97.51,97.71,24531.0,90.5621,90.6363,90.4508,90.6363,24531.0
2015-10-28 15:15:00,97.75,97.77,97.65,97.71,23416.0,90.6734,90.692,90.5806,90.6363,23416.0
2015-10-28 15:20:00,97.68,97.7,97.5,97.57,24458.0,90.6085,90.627,90.4415,90.5064,24458.0
2015-10-28 15:25:00,97.58,97.75,97.51,97.6,43786.0,90.5157,90.6734,90.4508,90.5343,43786.0
2015-10-28 15:30:00,97.64,97.9,97.61,97.68,39422.0,90.5714,90.8125,90.5435,90.6085,39422.0
2015-10-28 15:35:00,97.71,97.94,97.7,97.91,31482.0,90.6363,90.8496,90.627,90.8218,31482.0
2015-10-28 15:40:00,97.91,98.06,97.89,98.02,32244.0,90.8218,90.961,90.8033,90.9239,32244.0
2015-10-28 15:45:00,98.04,98.14,98.03,98.05,31109.0,90.9424,91.0352,90.9331,90.9517,31109.0
2015-10-28 15:50:00,98.02,98.04,97.95,98.02,69365.0,90.9239,90.9424,90.8589,90.9239,69365.0
2015-10-28 15:55:00,98.02,98.08,97.98,97.99,107896.0,90.9239,90.9795,90.8867,90.896,107896.0
2015-10-29 09:30:00,97.9,98.0,97.57,97.8,23907.0,90.8125,90.9053,90.5064,90.7198,23907.0
2015-10-29 09:35:00,97.85,97.99,97.71,97.75,8728.0,90.7662,90.896,90.6363,90.6734,8728.0
2015-10-29 09:40:00,97.89,97.98,97.72,97.98,6331.0,90.8033,90.8867,90.6456,90.8867,6331.0
2015-10-29 09:45:00,97.95,98.14,97.8,97.83,13511.0,90.8589,91.0352,90.7198,90.7476,13511.0
2015-10-29 09:50:00,97.81,97.97,97.76,97.93,9636.0,90.7291,90.8775,90.6827,90.8404,9636.0
2015-10-29 09:55:00,97.92,98.1,97.91,98.09,5100.0,90.8311,90.9981,90.8218,90.9888,5100.0
2015-10-29 10:00:00,98.01,98.22,97.93,98.17,18280.0,90.9146,91.1094,90.8404,91.063,18280.0
2015-10-29 10:05:00,98.18,98.27,98.17,98.22,5070.0,91.0723,91.1558,91.063,91.1094,5070.0
2015-10-29 10:10:00,98.23,98.27,98.01,98.01,3559.0,91.1186,91.1558,90.9146,90.9146,3559.0
2015-10-29 10:15:00,98.01,98.04,97.91,97.92,6397.0,90.9146,90.9424,90.8218,90.8311,6397.0
2015-10-29 10:20:00,97.95,98.08,97.93,98.0,9967.0,90.8589,90.9795,90.8404,90.9053,9967.0
2015-10-29 10:25:00,98.0,98.0,97.78,97.78,11011.0,90.9053,90.9053,90.7012,90.7012,11011.0
2015-10-29 10:30:00,97.74,97.79,97.68,97.71,16597.0,90.6641,90.7105,90.6085,90.6363,16597.0
2015-10-29 10:35:00,97.74,97.92,97.73,97.78,3352.0,90.6641,90.8311,90.6548,90.7012,3352.0
2015-10-29 10:40:00,97.77,97.88,97.77,97.85,9852.0,90.692,90.794,90.692,90.7662,9852.0
2015-10-29 10:45:00,97.81,97.82,97.7,97.75,4015.0,90.7291,90.7383,90.627,90.6734,4015.0
2015-10-29 10:50:00,97.74,97.84,97.74,97.84,3702.0,90.6641,90.7569,90.6641,90.7569,3702.0
2015-10-29 10:55:00,97.78,97.83,97.7,97.72,8642.0,90.7012,90.7476,90.627,90.6456,8642.0
2015-10-29 11:00:00,97.72,97.77,97.65,97.75,4801.0,90.6456,90.692,90.5806,90.6734,4801.0
2015-10-29 11:05:00,97.81,97.95,97.78,97.95,5100.0,90.7291,90.8589,90.7012,90.8589,5100.0
2015-10-29 11:10:00,97.95,98.05,97.95,98.04,3200.0,90.8589,90.9517,90.8589,90.9424,3200.0
2015-10-29 11:15:00,98.0,98.02,97.9,97.96,7600.0,90.9053,90.9239,90.8125,90.8682,7600.0
2015-10-29 11:20:00,97.95,97.97,97.86,97.87,198700.0,90.8589,90.8775,90.7754,90.7847,198700.0
2015-10-29 11:25:00,97.85,97.99,97.84,97.91,17961.0,90.7662,90.896,90.7569,90.8218,17961.0
2015-10-29 11:30:00,97.96,98.09,97.96,98.0,30230.0,90.8682,90.9888,90.8682,90.9053,30230.0
2015-10-29 11:35:00,98.0,98.01,97.94,98.01,2450.0,90.9053,90.9146,90.8496,90.9146,2450.0
2015-10-29 11:40:00,98.01,98.07,97.91,98.01,24092.0,90.9146,90.9702,90.8218,90.9146,24092.0
2015-10-29 11:45:00,98.03,98.07,97.96,97.96,10124.0,90.9331,90.9702,90.8682,90.8682,10124.0
2015-10-29 11:50:00,97.95,98.0,97.9,98.0,2600.0,90.8589,90.9053,90.8125,90.9053,2600.0
2015-10-29 11:55:00,98.0,98.03,97.94,97.99,6058.0,90.9053,90.9331,90.8496,90.896,6058.0
2015-10-29 12:00:00,97.99,97.99,97.85,97.85,2300.0,90.896,90.896,90.7662,90.7662,2300.0
2015-10-29 12:05:00,97.88,97.91,97.83,97.86,4377.0,90.794,90.8218,90.7476,90.7754,4377.0
2015-10-29 12:10:00,97.9,97.9,97.81,97.87,3659.0,90.8125,90.8125,90.7291,90.7847,3659.0
2015-10-29 12:15:00,97.94,97.97,97.9,97.97,4198.0,90.8496,90.8775,90.8125,90.8775,4198.0
2015-10-29 12:20:00,97.95,98.01,97.92,97.94,3443.0,90.8589,90.9146,90.8311,90.8496,3443.0
2015-10-29 12:25:00,97.92,98.01,97.92,98.01,3800.0,90.8311,90.9146,90.8311,90.9146,3800.0
2015-10-29 12:30:00,98.0,98.02,97.92,97.96,9405.0,90.9053,90.9239,90.8311,90.8682,9405.0
2015-10-29 12:35:00,97.96,98.01,97.91,97.97,3711.0,90.8682,90.9146,90.8218,90.8775,3711.0
2015-10-29 12:40:00,97.95,98.03,97.95,97.95,4500.0,90.8589,90.9331,90.8589,90.8589,4500.0
2015-10-29 12:45:00,97.99,98.0,97.84,97.87,7600.0,90.896,90.9053,90.7569,90.7847,7600.0
2015-10-29 12:50:00,97.83,97.83,97.71,97.74,5649.0,90.7476,90.7476,90.6363,90.6641,5649.0
2015-10-29 12:55:00,97.78,97.79,97.7,97.78,3700.0,90.7012,90.7105,90.627,90.7012,3700.0
2015-10-29 13:00:00,97.79,97.91,97.79,97.91,5443.0,90.7105,90.8218,90.7105,90.8218,5443.0
2015-10-29 13:05:00,97.9,97.98,97.88,97.97,14105.0,90.8125,90.8867,90.794,90.8775,14105.0
2015-10-29 13:10:00,97.95,98.03,97.91,98.03,6000.0,90.8589,90.9331,90.8218,90.9331,6000.0
2015-10-29 13:15:00,98.01,98.03,97.96,98.02,16211.0,90.9146,90.9331,90.8682,90.9239,16211.0
2015-10-29 13:20:00,98.02,98.04,97.98,98.03,20168.0,90.9239,90.9424,90.8867,90.9331,20168.0
2015-10-29 13:25:00,97.99,98.04,97.98,97.99,13624.0,90.896,90.9424,90.8867,90.896,13624.0
2015-10-29 13:30:00,97.99,98.01,97.95,97.97,6411.0,90.896,90.9146,90.8589,90.8775,6411.0
2015-10-29 13:35:00,97.96,97.98,97.93,97.96,5425.0,90.8682,90.8867,90.8404,90.8682,5425.0
2015-10-29 13:40:00,97.95,98.03,97.94,97.97,9554.0,90.8589,90.9331,90.8496,90.8775,9554.0
2015-10-29 13:45:00,97.99,98.02,97.92,97.92,9793.0,90.896,90.9239,90.8311,90.8311,9793.0
2015-10-29 13:50:00,97.9,97.9,97.8,97.84,3262.0,90.8125,90.8125,90.7198,90.7569,3262.0
2015-10-29 13:55:00,97.79,97.84,97.77,97.84,4810.0,90.7105,90.7569,90.692,90.7569,4810.0
2015-10-29 14:00:00,97.8,97.95,97.79,97.95,5771.0,90.7198,90.8589,90.7105,90.8589,5771.0
2015-10-29 14:05:00,97.94,98.02,97.94,97.94,9613.0,90.8496,90.9239,90.8496,90.8496,9613.0
2015-10-29 14:10:00,97.95,97.96,97.78,97.93,14986.0,90.8589,90.8682,90.7012,90.8404,14986.0
2015-10-29 14:15:00,97.94,97.98,97.93,97.95,4145.0,90.8496,90.8867,90.8404,90.8589,4145.0
2015-10-29 14:20:00,97.96,97.98,97.92,97.94,12883.0,90.8682,90.8867,90.8311,90.8496,12883.0
2015-10-29 14:25:00,97.96,97.99,97.89,97.9,6253.0,90.8682,90.896,90.8033,90.8125,6253.0
2015-10-29 14:30:00,97.89,97.97,97.89,97.92,6523.0,90.8033,90.8775,90.8033,90.8311,6523.0
2015-10-29 14:35:00,97.88,97.88,97.79,97.83,5400.0,90.794,90.794,90.7105,90.7476,5400.0
2015-10-29 14:40:00,97.85,97.89,97.83,97.88,5304.0,90.7662,90.8033,90.7476,90.794,5304.0
2015-10-29 14:45:00,97.89,97.9,97.81,97.81,6854.0,90.8033,90.8125,90.7291,90.7291,6854.0
2015-10-29 14:50:00,97.84,98.02,97.81,97.98,17805.0,90.7569,90.9239,90.7291,90.8867,17805.0
2015-10-29 14:55:00,97.98,97.99,97.92,97.98,13181.0,90.8867,90.896,90.8311,90.8867,13181.0
2015-10-29 15:00:00,97.98,97.98,97.81,97.86,16904.0,90.8867,90.8867,90.7291,90.7754,16904.0
2015-10-29 15:05:00,97.84,97.85,97.76,97.79,18994.0,90.7569,90.7662,90.6827,90.7105,18994.0
2015-10-29 15:10:00,97.79,97.8,97.75,97.79,12907.0,90.7105,90.7198,90.6734,90.7105,12907.0
2015-10-29 15:15:00,97.78,97.8,97.76,97.79,26041.0,90.7012,90.7198,90.6827,90.7105,26041.0
2015-10-29 15:20:00,97.8,97.8,97.78,97.79,16356.0,90.7198,90.7198,90.7012,90.7105,16356.0
2015-10-29 15:25:00,97.79,97.8,97.75,97.78,25672.0,90.7105,90.7198,90.6734,90.7012,25672.0
2015-10-29 15:30:00,97.77,97.8,97.75,97.76,19411.0,90.692,90.7198,90.6734,90.6827,19411.0
2015-10-29 15:35:00,97.75,98.02,97.75,98.0,13452.0,90.6734,90.9239,90.6734,90.9053,13452.0
2015-10-29 15:40:00,98.01,98.02,97.79,97.83,47194.0,90.9146,90.9239,90.7105,90.7476,47194.0
2015-10-29 15:45:00,97.83,97.88,97.76,97.76,19308.0,90.7476,90.794,90.6827,90.6827,19308.0
2015-10-29 15:50:00,97.78,97.84,97.75,97.83,36984.0,90.7012,90.7569,90.6734,90.7476,36984.0
2015-10-29 15:55:00,97.81,97.83,97.72,97.75,97194.0,90.7291,90.7476,90.6456,90.6734,97194.0
2015-10-30 09:30:00,97.95,98.12,97.9,97.94,24628.0,90.8589,91.0166,90.8125,90.8496,24628.0
2015-10-30 09:35:00,97.94,98.07,97.94,98.07,9215.0,90.8496,90.9702,90.8496,90.9702,9215.0
2015-10-30 09:40:00,98.09,98.1,97.85,97.93,17124.0,90.9888,90.9981,90.7662,90.8404,17124.0
2015-10-30 09:45:00,97.93,97.94,97.72,97.83,7732.0,90.8404,90.8496,90.6456,90.7476,7732.0
2015-10-30 09:50:00,97.83,97.94,97.83,97.83,9500.0,90.7476,90.8496,90.7476,90.7476,9500.0
2015-10-30 09:55:00,97.83,97.93,97.66,97.73,6157.0,90.7476,90.8404,90.5899,90.6548,6157.0
2015-10-30 10:00:00,97.79,98.0,97.79,97.92,4600.0,90.7105,90.9053,90.7105,90.8311,4600.0
2015-10-30 10:05:00,97.96,98.06,97.84,97.89,14178.0,90.8682,90.961,90.7569,90.8033,14178.0
2015-10-30 10:10:00,97.85,97.85,97.56,97.56,5961.0,90.7662,90.7662,90.4972,90.4972,5961.0
2015-10-30 10:15:00,97.57,97.57,97.47,97.5,29017.0,90.5064,90.5064,90.4137,90.4415,29017.0
2015-10-30 10:20:00,97.53,97.65,97.5,97.5,7027.0,90.4693,90.5806,90.4415,90.4415,7027.0
2015-10-30 10:25:00,97.49,97.6,97.44,97.49,5910.0,90.4322,90.5343,90.3858,90.4322,5910.0
2015-10-30 10:30:00,97.48,97.54,97.39,97.5,8716.0,90.4229,90.4786,90.3395,90.4415,8716.0
2015-10-30 10:35:00,97.44,97.49,97.37,97.39,7793.0,90.3858,90.4322,90.3209,90.3395,7793.0
2015-10-30 10:40:00,97.35,97.61,97.35,97.61,7523.0,90.3024,90.5435,90.3024,90.5435,7523.0
2015-10-30 10:45:00,97.58,97.73,97.58,97.61,4900.0,90.5157,90.6548,90.5157,90.5435,4900.0
2015-10-30 10:50:00,97.66,97.7,97.62,97.69,4199.0,90.5899,90.627,90.5528,90.6177,4199.0
2015-10-30 10:55:00,97.7,97.7,97.55,97.68,8610.0,90.627,90.627,90.4879,90.6085,8610.0
2015-10-30 11:00:00,97.69,97.71,97.62,97.64,4979.0,90.6177,90.6363,90.5528,90.5714,4979.0
2015-10-30 11:05:00,97.66,97.8,97.64,97.72,22143.0,90.5899,90.7198,90.5714,90.6456,22143.0
2015-10-30 11:10:00,97.72,97.76,97.71,97.73,7426.0,90.6456,90.6827,90.6363,90.6548,7426.0
2015-10-30 11:15:00,97.72,97.78,97.68,97.74,12585.0,90.6456,90.7012,90.6085,90.6641,12585.0
2015-10-30 11:20:00,97.72,97.79,97.72,97.76,3604.0,90.6456,90.7105,90.6456,90.6827,3604.0
2015-10-30 11:25:00,97.77,97.84,97.74,97.82,8490.0,90.692,90.7569,90.6641,90.7383,8490.0
2015-10-30 11:30:00,97.83,97.9,97.83,97.87,3573.0,90.7476,90.8125,90.7476,90.7847,3573.0
2015-10-30 11:35:00,97.88,97.89,97.78,97.81,4300.0,90.794,90.8033,90.7012,90.7291,4300.0
2015-10-30 11:40:00,97.8,97.92,97.78,97.85,4434.0,90.7198,90.8311,90.7012,90.7662,4434.0
2015-10-30 11:45:00,97.82,97.91,97.81,97.91,4388.0,90.7383,90.8218,90.7291,90.8218,4388.0
2015-10-30 11:50:00,97.91,97.98,97.88,97.9,8139.0,90.8218,90.8867,90.794,90.8125,8139.0
2015-10-30 11:55:00,97.85,97.99,97.85,97.97,4838.0,90.7662,90.896,90.7662,90.8775,4838.0
2015-10-30 12:00:00,97.98,98.02,97.95,97.97,8185.0,90.8867,90.9239,90.8589,90.8775,8185.0
2015-10-30 12:05:00,97.98,98.0,97.94,97.96,6669.0,90.8867,90.9053,90.8496,90.8682,6669.0
2015-10-30 12:10:00,97.99,98.01,97.94,97.95,6928.0,90.896,90.9146,90.8496,90.8589,6928.0
2015-10-30 12:15:00,97.97,98.06,97.92,98.04,7236.0,90.8775,90.961,90.8311,90.9424,7236.0
2015-10-30 12:20:00,98.04,98.1,98.0,98.02,5700.0,90.9424,90.9981,90.9053,90.9239,5700.0
2015-10-30 12:25:00,98.0,98.02,97.96,98.0,16513.0,90.9053,90.9239,90.8682,90.9053,16513.0
2015-10-30 12:30:00,98.01,98.01,97.93,98.0,13400.0,90.9146,90.9146,90.8404,90.9053,13400.0
2015-10-30 12:35:00,97.98,98.01,97.93,97.96,4020.0,90.8867,90.9146,90.8404,90.8682,4020.0
2015-10-30 12:40:00,97.99,97.99,97.78,97.8,6736.0,90.896,90.896,90.7012,90.7198,6736.0
2015-10-30 12:45:00,97.79,97.82,97.73,97.78,4500.0,90.7105,90.7383,90.6548,90.7012,4500.0
2015-10-30 12:50:00,97.76,97.79,97.73,97.76,9471.0,90.6827,90.7105,90.6548,90.6827,9471.0
2015-10-30 12:55:00,97.77,97.9,97.77,97.84,7876.0,90.692,90.8125,90.692,90.7569,7876.0
2015-10-30 13:00:00,97.86,98.01,97.86,98.01,4952.0,90.7754,90.9146,90.7754,90.9146,4952.0
2015-10-30 13:05:00,98.0,98.03,97.99,98.01,4534.0,90.9053,90.9331,90.896,90.9146,4534.0
2015-10-30 13:10:00,98.04,98.08,98.0,98.0,12444.0,90.9424,90.9795,90.9053,90.9053,12444.0
2015-10-30 13:15:00,98.0,98.02,97.96,97.97,3288.0,90.9053,90.9239,90.8682,90.8775,3288.0
2015-10-30 13:20:00,97.99,98.02,97.97,98.01,6106.0,90.896,90.9239,90.8775,90.9146,6106.0
2015-10-30 13:25:00,97.99,98.05,97.98,98.0,7498.0,90.896,90.9517,90.8867,90.9053,7498.0
2015-10-30 13:30:00,98.0,98.05,97.99,98.0,10501.0,90.9053,90.9517,90.896,90.9053,10501.0
2015-10-30 13:35:00,97.99,98.02,97.97,98.0,22000.0,90.896,90.9239,90.8775,90.9053,22000.0
2015-10-30 13:40:00,98.0,98.0,97.95,98.0,3660.0,90.9053,90.9053,90.8589,90.9053,3660.0
2015-10-30 13:45:00,97.99,98.02,97.98,97.99,21581.0,90.896,90.9239,90.8867,90.896,21581.0
2015-10-30 13:50:00,98.0,98.01,97.98,98.0,5305.0,90.9053,90.9146,90.8867,90.9053,5305.0
2015-10-30 13:55:00,98.0,98.01,97.97,98.0,9323.0,90.9053,90.9146,90.8775,90.9053,9323.0
2015-10-30 14:00:00,97.98,98.02,97.98,97.98,37316.0,90.8867,90.9239,90.8867,90.8867,37316.0
2015-10-30 14:05:00,97.98,98.0,97.97,97.98,6450.0,90.8867,90.9053,90.8775,90.8867,6450.0
2015-10-30 14:10:00,97.98,98.01,97.98,98.0,15092.0,90.8867,90.9146,90.8867,90.9053,15092.0
2015-10-30 14:15:00,98.0,98.01,97.98,97.99,15862.0,90.9053,90.9146,90.8867,90.896,15862.0
2015-10-30 14:20:00,97.99,97.99,97.94,97.97,5600.0,90.896,90.896,90.8496,90.8775,5600.0
2015-10-30 14:25:00,97.97,97.99,97.85,97.85,6705.0,90.8775,90.896,90.7662,90.7662,6705.0
2015-10-30 14:30:00,97.86,97.86,97.75,97.75,8707.0,90.7754,90.7754,90.6734,90.6734,8707.0
2015-10-30 14:35:00,97.73,97.84,97.73,97.78,7467.0,90.6548,90.7569,90.6548,90.7012,7467.0
2015-10-30 14:40:00,97.78,97.87,97.78,97.78,7400.0,90.7012,90.7847,90.7012,90.7012,7400.0
2015-10-30 14:45:00,97.77,97.79,97.71,97.72,8206.0,90.692,90.7105,90.6363,90.6456,8206.0
2015-10-30 14:50:00,97.72,97.76,97.71,97.74,13317.0,90.6456,90.6827,90.6363,90.6641,13317.0
2015-10-30 14:55:00,97.74,97.76,97.64,97.65,5101.0,90.6641,90.6827,90.5714,90.5806,5101.0
2015-10-30 15:00:00,97.64,97.67,97.57,97.67,4579.0,90.5714,90.5992,90.5064,90.5992,4579.0
2015-10-30 15:05:00,97.66,97.71,97.61,97.7,7728.0,90.5899,90.6363,90.5435,90.627,7728.0
2015-10-30 15:10:00,97.68,97.77,97.64,97.64,11115.0,90.6085,90.692,90.5714,90.5714,11115.0
2015-10-30 15:15:00,97.65,97.76,97.65,97.73,10447.0,90.5806,90.6827,90.5806,90.6548,10447.0
2015-10-30 15:20:00,97.74,97.77,97.69,97.72,13333.0,90.6641,90.692,90.6177,90.6456,13333.0
2015-10-30 15:25:00,97.74,97.76,97.58,97.58,7343.0,90.6641,90.6827,90.5157,90.5157,7343.0
2015-10-30 15:30:00,97.59,97.68,97.52,97.61,12801.0,90.525,90.6085,90.46,90.5435,12801.0
2015-10-30 15:35:00,97.65,97.73,97.58,97.7,14056.0,90.5806,90.6548,90.5157,90.627,14056.0
2015-10-30 15:40:00,97.72,97.76,97.62,97.66,20506.0,90.6456,90.6827,90.5528,90.5899,20506.0
2015-10-30 15:45:00,97.67,97.87,97.66,97.74,24396.0,90.5992,90.7847,90.5899,90.6641,24396.0
2015-10-30 15:50:00,97.76,97.78,97.61,97.64,32906.0,90.6827,90.7012,90.5435,90.5714,32906.0
2015-10-30 15:55:00,97.64,97.65,97.42,97.43,87178.0,90.5714,90.5806,90.3673,90.3766,87178.0
2015-11-02 09:30:00,98.05,98.2,97.74,98.2,25986.0,90.9517,91.0908,90.6641,91.0908,25986.0
2015-11-02 09:35:00,98.16,98.16,97.73,97.8,10070.0,91.0537,91.0537,90.6548,90.7198,10070.0
2015-11-02 09:40:00,97.77,97.77,97.5,97.53,7951.0,90.692,90.692,90.4415,90.4693,7951.0
2015-11-02 09:45:00,97.5,97.58,97.43,97.58,10996.0,90.4415,90.5157,90.3766,90.5157,10996.0
2015-11-02 09:50:00,97.54,97.58,97.46,97.53,11583.0,90.4786,90.5157,90.4044,90.4693,11583.0
2015-11-02 09:55:00,97.54,97.59,97.49,97.55,8100.0,90.4786,90.525,90.4322,90.4879,8100.0
2015-11-02 10:00:00,97.52,97.57,97.42,97.54,9312.0,90.46,90.5064,90.3673,90.4786,9312.0
2015-11-02 10:05:00,97.64,97.84,97.55,97.8,9641.0,90.5714,90.7569,90.4879,90.7198,9641.0
2015-11-02 10:10:00,97.82,97.83,97.68,97.7,19456.0,90.7383,90.7476,90.6085,90.627,19456.0
2015-11-02 10:15:00,97.71,97.76,97.6,97.61,4088.0,90.6363,90.6827,90.5343,90.5435,4088.0
2015-11-02 10:20:00,97.61,97.61,97.54,97.57,10580.0,90.5435,90.5435,90.4786,90.5064,10580.0
2015-11-02 10:25:00,97.59,97.66,97.55,97.61,12966.0,90.525,90.5899,90.4879,90.5435,12966.0
2015-11-02 10:30:00,97.62,97.62,97.55,97.59,9200.0,90.5528,90.5528,90.4879,90.525,9200.0
2015-11-02 10:35:00,97.59,97.59,97.5,97.54,9952.0,90.525,90.525,90.4415,90.4786,9952.0
2015-11-02 10:40:00,97.54,97.55,97.42,97.48,10335.0,90.4786,90.4879,90.3673,90.4229,10335.0
2015-11-02 10:45:00,97.48,97.49,97.4,97.48,2250.0,90.4229,90.4322,90.3487,90.4229,2250.0
2015-11-02 10:50:00,97.49,97.54,97.38,97.38,9202.0,90.4322,90.4786,90.3302,90.3302,9202.0
2015-11-02 10:55:00,97.41,97.56,97.41,97.46,15300.0,90.358,90.4972,90.358,90.4044,15300.0
2015-11-02 11:00:00,97.44,97.57,97.44,97.52,6800.0,90.3858,90.5064,90.3858,90.46,6800.0
2015-11-02 11:05:00,97.52,97.58,97.46,97.49,27581.0,90.46,90.5157,90.4044,90.4322,27581.0
2015-11-02 11:10:00,97.49,97.54,97.47,97.5,9300.0,90.4322,90.4786,90.4137,90.4415,9300.0
2015-11-02 11:15:00,97.51,97.53,97.41,97.43,15442.0,90.4508,90.4693,90.358,90.3766,15442.0
2015-11-02 11:20:00,97.41,97.52,97.41,97.49,17381.0,90.358,90.46,90.358,90.4322,17381.0
2015-11-02 11:25:00,97.51,97.52,97.47,97.48,11981.0,90.4508,90.46,90.4137,90.4229,11981.0
2015-11-02 11:30:00,97.49,97.52,97.46,97.48,17630.0,90.4322,90.46,90.4044,90.4229,17630.0
2015-11-02 11:35:00,97.49,97.52,97.45,97.51,12210.0,90.4322,90.46,90.3951,90.4508,12210.0
2015-11-02 11:40:00,97.49,97.52,97.44,97.47,11876.0,90.4322,90.46,90.3858,90.4137,11876.0
2015-11-02 11:45:00,97.47,97.47,97.44,97.45,4103.0,90.4137,90.4137,90.3858,90.3951,4103.0
2015-11-02 11:50:00,97.44,97.45,97.37,97.44,7704.0,90.3858,90.3951,90.3209,90.3858,7704.0
2015-11-02 11:55:00,97.44,97.45,97.42,97.45,7194.0,90.3858,90.3951,90.3673,90.3951,7194.0
2015-11-02 12:00:00,97.46,97.48,97.43,97.45,5328.0,90.4044,90.4229,90.3766,90.3951,5328.0
2015-11-02 12:05:00,97.46,97.48,97.44,97.46,5112.0,90.4044,90.4229,90.3858,90.4044,5112.0
2015-11-02 12:10:00,97.45,97.53,97.45,97.52,10592.0,90.3951,90.4693,90.3951,90.46,10592.0
2015-11-02 12:15:00,97.52,97.53,97.47,97.51,14063.0,90.46,90.4693,90.4137,90.4508,14063.0
2015-11-02 12:20:00,97.51,97.53,97.46,97.46,9393.0,90.4508,90.4693,90.4044,90.4044,9393.0
2015-11-02 12:25:00,97.46,97.55,97.46,97.53,8801.0,90.4044,90.4879,90.4044,90.4693,8801.0
2015-11-02 12:30:00,97.54,97.54,97.45,97.47,11850.0,90.4786,90.4786,90.3951,90.4137,11850.0
2015-11-02 12:35:00,97.47,97.5,97.47,97.5,7294.0,90.4137,90.4415,90.4137,90.4415,7294.0
2015-11-02 12:40:00,97.5,97.55,97.5,97.54,14652.0,90.4415,90.4879,90.4415,90.4786,14652.0
2015-11-02 12:45:00,97.55,97.56,97.51,97.53,3900.0,90.4879,90.4972,90.4508,90.4693,3900.0
2015-11-02 12:50:00,97.53,97.54,97.52,97.53,11934.0,90.4693,90.4786,90.46,90.4693,11934.0
2015-11-02 12:55:00,97.54,97.55,97.49,97.5,17254.0,90.4786,90.4879,90.4322,90.4415,17254.0
2015-11-02 13:00:00,97.5,97.52,97.47,97.51,10206.0,90.4415,90.46,90.4137,90.4508,10206.0
2015-11-02 13:05:00,97.5,97.51,97.49,97.5,7621.0,90.4415,90.4508,90.4322,90.4415,7621.0
2015-11-02 13:10:00,97.5,97.5,97.47,97.5,4471.0,90.4415,90.4415,90.4137,90.4415,4471.0
2015-11-02 13:15:00,97.5,97.53,97.49,97.52,12992.0,90.4415,90.4693,90.4322,90.46,12992.0
2015-11-02 13:20:00,97.52,97.53,97.5,97.52,14176.0,90.46,90.4693,90.4415,90.46,14176.0
2015-11-02 13:25:00,97.52,97.53,97.5,97.51,6082.0,90.46,90.4693,90.4415,90.4508,6082.0
2015-11-02 13:30:00,97.52,97.54,97.5,97.52,15183.0,90.46,90.4786,90.4415,90.46,15183.0
2015-11-02 13:35:00,97.54,97.55,97.5,97.5,11312.0,90.4786,90.4879,90.4415,90.4415,11312.0
2015-11-02 13:40:00,97.51,97.53,97.48,97.53,16751.0,90.4508,90.4693,90.4229,90.4693,16751.0
2015-11-02 13:45:00,97.52,97.53,97.38,97.38,17280.0,90.46,90.4693,90.3302,90.3302,17280.0
2015-11-02 13:50:00,97.4,97.5,97.4,97.5,26397.0,90.3487,90.4415,90.3487,90.4415,26397.0
2015-11-02 13:55:00,97.51,97.59,97.5,97.56,21615.0,90.4508,90.525,90.4415,90.4972,21615.0
2015-11-02 14:00:00,97.56,97.59,97.48,97.51,22468.0,90.4972,90.525,90.4229,90.4508,22468.0
2015-11-02 14:05:00,97.49,97.53,97.49,97.49,17871.0,90.4322,90.4693,90.4322,90.4322,17871.0
2015-11-02 14:10:00,97.5,97.51,97.49,97.5,8087.0,90.4415,90.4508,90.4322,90.4415,8087.0
2015-11-02 14:15:00,97.51,97.51,97.49,97.51,11809.0,90.4508,90.4508,90.4322,90.4508,11809.0
2015-11-02 14:20:00,97.51,97.52,97.47,97.5,28185.0,90.4508,90.46,90.4137,90.4415,28185.0
2015-11-02 14:25:00,97.5,97.54,97.44,97.54,20255.0,90.4415,90.4786,90.3858,90.4786,20255.0
2015-11-02 14:30:00,97.54,97.55,97.5,97.52,25054.0,90.4786,90.4879,90.4415,90.46,25054.0
2015-11-02 14:35:00,97.52,97.59,97.5,97.56,49523.0,90.46,90.525,90.4415,90.4972,49523.0
2015-11-02 14:40:00,97.56,97.58,97.53,97.55,17622.0,90.4972,90.5157,90.4693,90.4879,17622.0
2015-11-02 14:45:00,97.56,97.56,97.51,97.52,25714.0,90.4972,90.4972,90.4508,90.46,25714.0
2015-11-02 14:50:00,97.52,97.55,97.52,97.53,18308.0,90.46,90.4879,90.46,90.4693,18308.0
2015-11-02 14:55:00,97.53,97.54,97.51,97.53,19135.0,90.4693,90.4786,90.4508,90.4693,19135.0
2015-11-02 15:00:00,97.53,97.55,97.51,97.53,23919.0,90.4693,90.4879,90.4508,90.4693,23919.0
2015-11-02 15:05:00,97.53,97.54,97.48,97.49,22728.0,90.4693,90.4786,90.4229,90.4322,22728.0
2015-11-02 15:10:00,97.51,97.51,97.46,97.48,14820.0,90.4508,90.4508,90.4044,90.4229,14820.0
2015-11-02 15:15:00,97.48,97.49,97.45,97.46,11646.0,90.4229,90.4322,90.3951,90.4044,11646.0
2015-11-02 15:20:00,97.46,97.47,97.43,97.43,19045.0,90.4044,90.4137,90.3766,90.3766,19045.0
2015-11-02 15:25:00,97.42,97.51,97.37,97.49,18124.0,90.3673,90.4508,90.3209,90.4322,18124.0
2015-11-02 15:30:00,97.5,97.51,97.45,97.47,22094.0,90.4415,90.4508,90.3951,90.4137,22094.0
2015-11-02 15:35:00,97.48,97.49,97.43,97.43,27167.0,90.4229,90.4322,90.3766,90.3766,27167.0
2015-11-02 15:40:00,97.46,97.51,97.46,97.47,32814.0,90.4044,90.4508,90.4044,90.4137,32814.0
2015-11-02 15:45:00,97.46,97.48,97.39,97.42,26355.0,90.4044,90.4229,90.3395,90.3673,26355.0
2015-11-02 15:50:00,97.43,97.48,97.4,97.48,36681.0,90.3766,90.4229,90.3487,90.4229,36681.0
2015-11-02 15:55:00,97.48,97.63,97.42,97.5,80030.0,90.4229,90.5621,90.3673,90.4415,80030.0
2015-11-03 09:30:00,97.16,97.51,97.09,97.21,20815.0,90.1261,90.4508,90.0612,90.1725,20815.0
2015-11-03 09:35:00,97.21,97.56,97.21,97.44,19828.0,90.1725,90.4972,90.1725,90.3858,19828.0
2015-11-03 09:40:00,97.47,97.47,97.12,97.29,11644.0,90.4137,90.4137,90.089,90.2467,11644.0
2015-11-03 09:45:00,97.29,97.53,97.28,97.49,18596.0,90.2467,90.4693,90.2374,90.4322,18596.0
2015-11-03 09:50:00,97.46,97.77,97.41,97.77,21950.0,90.4044,90.692,90.358,90.692,21950.0
2015-11-03 09:55:00,97.75,97.75,97.58,97.7,12650.0,90.6734,90.6734,90.5157,90.627,12650.0
2015-11-03 10:00:00,97.72,97.82,97.65,97.67,24697.0,90.6456,90.7383,90.5806,90.5992,24697.0
2015-11-03 10:05:00,97.69,97.71,97.51,97.66,22252.0,90.6177,90.6363,90.4508,90.5899,22252.0
2015-11-03 10:10:00,97.65,97.71,97.59,97.65,12823.0,90.5806,90.6363,90.525,90.5806,12823.0
2015-11-03 10:15:00,97.67,97.74,97.67,97.68,14057.0,90.5992,90.6641,90.5992,90.6085,14057.0
2015-11-03 10:20:00,97.67,97.71,97.62,97.63,17526.0,90.5992,90.6363,90.5528,90.5621,17526.0
2015-11-03 10:25:00,97.62,97.72,97.62,97.68,13734.0,90.5528,90.6456,90.5528,90.6085,13734.0
2015-11-03 10:30:00,97.7,97.72,97.65,97.66,22407.0,90.627,90.6456,90.5806,90.5899,22407.0
2015-11-03 10:35:00,97.68,97.7,97.64,97.69,10626.0,90.6085,90.627,90.5714,90.6177,10626.0
2015-11-03 10:40:00,97.69,97.73,97.63,97.63,10041.0,90.6177,90.6548,90.5621,90.5621,10041.0
2015-11-03 10:45:00,97.63,97.64,97.43,97.46,28350.0,90.5621,90.5714,90.3766,90.4044,28350.0
2015-11-03 10:50:00,97.47,97.52,97.38,97.39,13519.0,90.4137,90.46,90.3302,90.3395,13519.0
2015-11-03 10:55:00,97.4,97.41,97.28,97.29,14234.0,90.3487,90.358,90.2374,90.2467,14234.0
2015-11-03 11:00:00,97.3,97.3,97.21,97.26,19755.0,90.256,90.256,90.1725,90.2189,19755.0
2015-11-03 11:05:00,97.26,97.41,97.21,97.4,15626.0,90.2189,90.358,90.1725,90.3487,15626.0
2015-11-03 11:10:00,97.4,97.5,97.36,97.45,13476.0,90.3487,90.4415,90.3116,90.3951,13476.0
2015-11-03 11:15:00,97.45,97.45,97.33,97.4,9794.0,90.3951,90.3951,90.2838,90.3487,9794.0
2015-11-03 11:20:00,97.4,97.4,97.34,97.35,7158.0,90.3487,90.3487,90.2931,90.3024,7158.0
2015-11-03 11:25:00,97.38,97.41,97.36,97.4,8994.0,90.3302,90.358,90.3116,90.3487,8994.0
2015-11-03 11:30:00,97.39,97.42,97.38,97.42,11867.0,90.3395,90.3673,90.3302,90.3673,11867.0
2015-11-03 11:35:00,97.43,97.57,97.41,97.55,11825.0,90.3766,90.5064,90.358,90.4879,11825.0
2015-11-03 11:40:00,97.54,97.65,97.52,97.61,4926.0,90.4786,90.5806,90.46,90.5435,4926.0
2015-11-03 11:45:00,97.63,97.69,97.61,97.67,4000.0,90.5621,90.6177,90.5435,90.5992,4000.0
2015-11-03 11:50:00,97.68,97.77,97.65,97.67,8094.0,90.6085,90.692,90.5806,90.5992,8094.0
2015-11-03 11:55:00,97.64,97.79,97.61,97.78,5909.0,90.5714,90.7105,90.5435,90.7012,5909.0
2015-11-03 12:00:00,97.76,97.81,97.71,97.71,5700.0,90.6827,90.7291,90.6363,90.6363,5700.0
2015-11-03 12:05:00,97.7,97.7,97.42,97.42,18557.0,90.627,90.627,90.3673,90.3673,18557.0
2015-11-03 12:10:00,97.42,97.43,97.3,97.3,9227.0,90.3673,90.3766,90.256,90.256,9227.0
2015-11-03 12:15:00,97.3,97.31,97.24,97.25,6023.0,90.256,90.2653,90.2003,90.2096,6023.0
2015-11-03 12:20:00,97.27,97.3,97.17,97.21,11505.0,90.2281,90.256,90.1354,90.1725,11505.0
2015-11-03 12:25:00,97.22,97.26,97.18,97.22,6600.0,90.1818,90.2189,90.1447,90.1818,6600.0
2015-11-03 12:30:00,97.23,97.26,97.22,97.25,5300.0,90.191,90.2189,90.1818,90.2096,5300.0
2015-11-03 12:35:00,97.3,97.35,97.26,97.26,5800.0,90.256,90.3024,90.2189,90.2189,5800.0
2015-11-03 12:40:00,97.28,97.28,97.21,97.21,6093.0,90.2374,90.2374,90.1725,90.1725,6093.0
2015-11-03 12:45:00,97.22,97.22,97.12,97.13,9756.0,90.1818,90.1818,90.089,90.0983,9756.0
2015-11-03 12:50:00,97.12,97.14,97.11,97.11,5150.0,90.089,90.1076,90.0797,90.0797,5150.0
2015-11-03 12:55:00,97.12,97.14,97.05,97.09,68770.0,90.089,90.1076,90.0241,90.0612,68770.0
2015-11-03 13:00:00,97.12,97.34,97.11,97.31,36143.0,90.089,90.2931,90.0797,90.2653,36143.0
2015-11-03 13:05:00,97.31,97.49,97.31,97.44,15509.0,90.2653,90.4322,90.2653,90.3858,15509.0
2015-11-03 13:10:00,97.44,97.46,97.4,97.43,11250.0,90.3858,90.4044,90.3487,90.3766,11250.0
2015-11-03 13:15:00,97.44,97.45,97.4,97.43,8537.0,90.3858,90.3951,90.3487,90.3766,8537.0
2015-11-03 13:20:00,97.43,97.44,97.37,97.41,10015.0,90.3766,90.3858,90.3209,90.358,10015.0
2015-11-03 13:25:00,97.39,97.41,97.36,97.38,5805.0,90.3395,90.358,90.3116,90.3302,5805.0
2015-11-03 13:30:00,97.38,97.44,97.35,97.4,8017.0,90.3302,90.3858,90.3024,90.3487,8017.0
2015-11-03 13:35:00,97.41,97.47,97.41,97.45,16896.0,90.358,90.4137,90.358,90.3951,16896.0
2015-11-03 13:40:00,97.45,97.46,97.41,97.42,18225.0,90.3951,90.4044,90.358,90.3673,18225.0
2015-11-03 13:45:00,97.42,97.44,97.36,97.41,19284.0,90.3673,90.3858,90.3116,90.358,19284.0
2015-11-03 13:50:00,97.4,97.4,97.34,97.38,13369.0,90.3487,90.3487,90.2931,90.3302,13369.0
2015-11-03 13:55:00,97.39,97.48,97.38,97.48,8597.0,90.3395,90.4229,90.3302,90.4229,8597.0
2015-11-03 14:00:00,97.45,97.49,97.42,97.46,12471.0,90.3951,90.4322,90.3673,90.4044,12471.0
2015-11-03 14:05:00,97.46,97.58,97.41,97.58,25909.0,90.4044,90.5157,90.358,90.5157,25909.0
2015-11-03 14:10:00,97.56,97.63,97.54,97.61,12975.0,90.4972,90.5621,90.4786,90.5435,12975.0
2015-11-03 14:15:00,97.61,97.61,97.54,97.6,9795.0,90.5435,90.5435,90.4786,90.5343,9795.0
2015-11-03 14:20:00,97.6,97.62,97.58,97.59,22450.0,90.5343,90.5528,90.5157,90.525,22450.0
2015-11-03 14:25:00,97.61,97.86,97.59,97.84,9453.0,90.5435,90.7754,90.525,90.7569,9453.0
2015-11-03 14:30:00,97.85,97.91,97.78,97.79,12250.0,90.7662,90.8218,90.7012,90.7105,12250.0
2015-11-03 14:35:00,97.79,97.85,97.78,97.81,11366.0,90.7105,90.7662,90.7012,90.7291,11366.0
2015-11-03 14:40:00,97.81,97.84,97.78,97.78,12265.0,90.7291,90.7569,90.7012,90.7012,12265.0
2015-11-03 14:45:00,97.79,97.79,97.68,97.71,13476.0,90.7105,90.7105,90.6085,90.6363,13476.0
2015-11-03 14:50:00,97.73,97.73,97.67,97.69,8501.0,90.6548,90.6548,90.5992,90.6177,8501.0
2015-11-03 14:55:00,97.69,97.7,97.66,97.68,9983.0,90.6177,90.627,90.5899,90.6085,9983.0
2015-11-03 15:00:00,97.69,97.7,97.63,97.67,11774.0,90.6177,90.627,90.5621,90.5992,11774.0
2015-11-03 15:05:00,97.68,97.82,97.67,97.8,10679.0,90.6085,90.7383,90.5992,90.7198,10679.0
2015-11-03 15:10:00,97.83,97.93,97.82,97.93,8391.0,90.7476,90.8404,90.7383,90.8404,8391.0
2015-11-03 15:15:00,97.96,97.97,97.9,97.94,11803.0,90.8682,90.8775,90.8125,90.8496,11803.0
2015-11-03 15:20:00,97.94,97.96,97.87,97.92,8926.0,90.8496,90.8682,90.7847,90.8311,8926.0
2015-11-03 15:25:00,97.93,97.96,97.91,97.95,9248.0,90.8404,90.8682,90.8218,90.8589,9248.0
2015-11-03 15:30:00,97.94,97.94,97.85,97.88,11325.0,90.8496,90.8496,90.7662,90.794,11325.0
2015-11-03 15:35:00,97.89,97.92,97.87,97.9,13928.0,90.8033,90.8311,90.7847,90.8125,13928.0
2015-11-03 15:40:00,97.91,97.92,97.76,97.77,16614.0,90.8218,90.8311,90.6827,90.692,16614.0
2015-11-03 15:45:00,97.77,97.82,97.74,97.79,17329.0,90.692,90.7383,90.6641,90.7105,17329.0
2015-11-03 15:50:00,97.78,97.81,97.73,97.79,21301.0,90.7012,90.7291,90.6548,90.7105,21301.0
2015-11-03 15:55:00,97.79,97.8,97.67,97.71,40482.0,90.7105,90.7198,90.5992,90.6363,40482.0
2015-11-04 09:30:00,97.72,98.09,97.0,97.98,25163.0,90.6456,90.9888,89.9777,90.8867,25163.0
2015-11-04 09:35:00,98.07,98.46,98.07,98.37,14119.0,90.9702,91.332,90.9702,91.2485,14119.0
2015-11-04 09:40:00,98.45,98.47,98.23,98.23,13079.0,91.3227,91.3413,91.1186,91.1186,13079.0
2015-11-04 09:45:00,98.27,98.46,98.22,98.35,13064.0,91.1558,91.332,91.1094,91.23,13064.0
2015-11-04 09:50:00,98.34,98.35,98.22,98.22,3700.0,91.2207,91.23,91.1094,91.1094,3700.0
2015-11-04 09:55:00,98.26,98.29,98.2,98.23,5780.0,91.1465,91.1743,91.0908,91.1186,5780.0
2015-11-04 10:00:00,98.25,98.25,97.91,98.2,13164.0,91.1372,91.1372,90.8218,91.0908,13164.0
2015-11-04 10:05:00,98.19,98.32,98.19,98.32,4069.0,91.0815,91.2021,91.0815,91.2021,4069.0
2015-11-04 10:10:00,98.32,98.36,98.1,98.35,10973.0,91.2021,91.2392,90.9981,91.23,10973.0
2015-11-04 10:15:00,98.31,98.67,98.28,98.52,31066.0,91.1929,91.5268,91.165,91.3877,31066.0
2015-11-04 10:20:00,98.59,98.64,98.57,98.58,10178.0,91.4526,91.499,91.434,91.4433,10178.0
2015-11-04 10:25:00,98.62,98.62,98.44,98.54,5087.0,91.4804,91.4804,91.3134,91.4062,5087.0
2015-11-04 10:30:00,98.51,98.61,98.42,98.6,5999.0,91.3784,91.4711,91.2949,91.4619,5999.0
2015-11-04 10:35:00,98.6,98.66,98.57,98.57,9192.0,91.4619,91.5175,91.434,91.434,9192.0
2015-11-04 10:40:00,98.57,98.61,98.43,98.51,7838.0,91.434,91.4711,91.3042,91.3784,7838.0
2015-11-04 10:45:00,98.51,98.64,98.49,98.64,10543.0,91.3784,91.499,91.3598,91.499,10543.0
2015-11-04 10:50:00,98.63,98.73,98.61,98.68,8793.0,91.4897,91.5825,91.4711,91.5361,8793.0
2015-11-04 10:55:00,98.65,98.66,98.47,98.55,7760.0,91.5082,91.5175,91.3413,91.4155,7760.0
2015-11-04 11:00:00,98.5,98.57,98.43,98.52,10312.0,91.3691,91.434,91.3042,91.3877,10312.0
2015-11-04 11:05:00,98.52,98.57,98.48,98.48,9334.0,91.3877,91.434,91.3506,91.3506,9334.0
2015-11-04 11:10:00,98.46,98.56,98.46,98.54,13469.0,91.332,91.4248,91.332,91.4062,13469.0
2015-11-04 11:15:00,98.55,98.62,98.55,98.6,10137.0,91.4155,91.4804,91.4155,91.4619,10137.0
2015-11-04 11:20:00,98.57,98.7,98.56,98.58,42602.0,91.434,91.5546,91.4248,91.4433,42602.0
2015-11-04 11:25:00,98.58,98.61,98.5,98.52,14833.0,91.4433,91.4711,91.3691,91.3877,14833.0
2015-11-04 11:30:00,98.53,98.53,98.42,98.43,10606.0,91.3969,91.3969,91.2949,91.3042,10606.0
2015-11-04 11:35:00,98.44,98.78,98.42,98.78,13612.0,91.3134,91.6288,91.2949,91.6288,13612.0
2015-11-04 11:40:00,98.76,98.79,98.73,98.77,5641.0,91.6103,91.6381,91.5825,91.6196,5641.0
2015-11-04 11:45:00,98.79,98.91,98.76,98.88,12587.0,91.6381,91.7494,91.6103,91.7216,12587.0
2015-11-04 11:50:00,98.9,98.94,98.89,98.91,8394.0,91.7401,91.7772,91.7309,91.7494,8394.0
2015-11-04 11:55:00,98.9,98.98,98.9,98.93,16599.0,91.7401,91.8144,91.7401,91.768,16599.0
2015-11-04 12:00:00,98.92,99.04,98.91,99.03,13840.0,91.7587,91.87,91.7494,91.8607,13840.0
2015-11-04 12:05:00,99.02,99.09,99.01,99.09,12078.0,91.8515,91.9164,91.8422,91.9164,12078.0
2015-11-04 12:10:00,99.1,99.15,99.08,99.12,7253.0,91.9257,91.972,91.9071,91.9442,7253.0
2015-11-04 12:15:00,99.14,99.15,99.0,99.01,25640.0,91.9628,91.972,91.8329,91.8422,25640.0
2015-11-04 12:20:00,99.0,99.02,98.95,98.99,16280.0,91.8329,91.8515,91.7865,91.8236,16280.0
2015-11-04 12:25:00,98.98,99.09,98.97,99.02,4619.0,91.8144,91.9164,91.8051,91.8515,4619.0
2015-11-04 12:30:00,99.03,99.08,98.91,98.94,5016.0,91.8607,91.9071,91.7494,91.7772,5016.0
2015-11-04 12:35:00,98.93,98.94,98.9,98.92,4975.0,91.768,91.7772,91.7401,91.7587,4975.0
2015-11-04 12:40:00,98.91,98.91,98.83,98.88,6008.0,91.7494,91.7494,91.6752,91.7216,6008.0
2015-11-04 12:45:00,98.88,98.92,98.83,98.84,2400.0,91.7216,91.7587,91.6752,91.6845,2400.0
2015-11-04 12:50:00,98.84,98.88,98.82,98.84,3028.0,91.6845,91.7216,91.6659,91.6845,3028.0
2015-11-04 12:55:00,98.83,98.92,98.8,98.92,6197.0,91.6752,91.7587,91.6474,91.7587,6197.0
2015-11-04 13:00:00,98.92,98.92,98.7,98.72,5400.0,91.7587,91.7587,91.5546,91.5732,5400.0
2015-11-04 13:05:00,98.74,98.74,98.63,98.66,5200.0,91.5917,91.5917,91.4897,91.5175,5200.0
2015-11-04 13:10:00,98.68,98.7,98.66,98.67,3770.0,91.5361,91.5546,91.5175,91.5268,3770.0
2015-11-04 13:15:00,98.65,98.67,98.59,98.6,7050.0,91.5082,91.5268,91.4526,91.4619,7050.0
2015-11-04 13:20:00,98.59,98.69,98.56,98.68,6372.0,91.4526,91.5453,91.4248,91.5361,6372.0
2015-11-04 13:25:00,98.67,98.72,98.67,98.7,4900.0,91.5268,91.5732,91.5268,91.5546,4900.0
2015-11-04 13:30:00,98.7,98.73,98.66,98.69,7810.0,91.5546,91.5825,91.5175,91.5453,7810.0
2015-11-04 13:35:00,98.71,98.72,98.49,98.52,34665.0,91.5639,91.5732,91.3598,91.3877,34665.0
2015-11-04 13:40:00,98.52,98.58,98.47,98.57,14974.0,91.3877,91.4433,91.3413,91.434,14974.0
2015-11-04 13:45:00,98.56,98.56,98.43,98.43,12743.0,91.4248,91.4248,91.3042,91.3042,12743.0
2015-11-04 13:50:00,98.47,98.55,98.47,98.55,7763.0,91.3413,91.4155,91.3413,91.4155,7763.0
2015-11-04 13:55:00,98.53,98.57,98.48,98.5,16717.0,91.3969,91.434,91.3506,91.3691,16717.0
2015-11-04 14:00:00,98.48,98.55,98.44,98.53,35196.0,91.3506,91.4155,91.3134,91.3969,35196.0
2015-11-04 14:05:00,98.55,98.6,98.49,98.56,24079.0,91.4155,91.4619,91.3598,91.4248,24079.0
2015-11-04 14:10:00,98.58,98.67,98.52,98.64,10414.0,91.4433,91.5268,91.3877,91.499,10414.0
2015-11-04 14:15:00,98.64,98.68,98.59,98.64,10708.0,91.499,91.5361,91.4526,91.499,10708.0
2015-11-04 14:20:00,98.64,98.71,98.53,98.54,19442.0,91.499,91.5639,91.3969,91.4062,19442.0
2015-11-04 14:25:00,98.54,98.68,98.53,98.67,31474.0,91.4062,91.5361,91.3969,91.5268,31474.0
2015-11-04 14:30:00,98.67,98.84,98.67,98.83,8941.0,91.5268,91.6845,91.5268,91.6752,8941.0
2015-11-04 14:35:00,98.81,98.94,98.81,98.9,6471.0,91.6567,91.7772,91.6567,91.7401,6471.0
2015-11-04 14:40:00,98.91,99.06,98.89,99.04,19232.0,91.7494,91.8886,91.7309,91.87,19232.0
2015-11-04 14:45:00,99.06,99.07,99.0,99.01,6621.0,91.8886,91.8978,91.8329,91.8422,6621.0
2015-11-04 14:50:00,99.0,99.01,98.95,99.0,9536.0,91.8329,91.8422,91.7865,91.8329,9536.0
2015-11-04 14:55:00,99.01,99.13,99.0,99.1,10089.0,91.8422,91.9535,91.8329,91.9257,10089.0
2015-11-04 15:00:00,99.08,99.11,98.88,98.88,19937.0,91.9071,91.9349,91.7216,91.7216,19937.0
2015-11-04 15:05:00,98.85,98.96,98.84,98.91,11879.0,91.6938,91.7958,91.6845,91.7494,11879.0
2015-11-04 15:10:00,98.93,98.95,98.8,98.83,13920.0,91.768,91.7865,91.6474,91.6752,13920.0
2015-11-04 15:15:00,98.83,98.94,98.8,98.87,21023.0,91.6752,91.7772,91.6474,91.7123,21023.0
2015-11-04 15:20:00,98.86,98.91,98.84,98.89,15050.0,91.703,91.7494,91.6845,91.7309,15050.0
2015-11-04 15:25:00,98.9,98.94,98.88,98.89,8736.0,91.7401,91.7772,91.7216,91.7309,8736.0
2015-11-04 15:30:00,98.89,98.89,98.81,98.83,16670.0,91.7309,91.7309,91.6567,91.6752,16670.0
2015-11-04 15:35:00,98.8,98.82,98.74,98.78,14682.0,91.6474,91.6659,91.5917,91.6288,14682.0
2015-11-04 15:40:00,98.78,98.83,98.65,98.67,20084.0,91.6288,91.6752,91.5082,91.5268,20084.0
2015-11-04 15:45:00,98.67,98.73,98.66,98.66,19777.0,91.5268,91.5825,91.5175,91.5175,19777.0
2015-11-04 15:50:00,98.66,98.68,98.58,98.67,33902.0,91.5175,91.5361,91.4433,91.5268,33902.0
2015-11-04 15:55:00,98.68,98.9,98.66,98.9,69164.0,91.5361,91.7401,91.5175,91.7401,69164.0
2015-11-05 09:30:00,99.21,99.5,99.19,99.28,33908.0,92.0277,92.2967,92.0091,92.0926,33908.0
2015-11-05 09:35:00,99.35,99.42,99.01,99.11,15461.0,92.1576,92.2225,91.8422,91.9349,15461.0
2015-11-05 09:40:00,99.12,99.12,98.75,98.83,28275.0,91.9442,91.9442,91.601,91.6752,28275.0
2015-11-05 09:45:00,98.85,98.85,98.51,98.58,31591.0,91.6938,91.6938,91.3784,91.4433,31591.0
2015-11-05 09:50:00,98.53,98.67,98.42,98.62,23878.0,91.3969,91.5268,91.2949,91.4804,23878.0
2015-11-05 09:55:00,98.6,98.77,98.56,98.77,27977.0,91.4619,91.6196,91.4248,91.6196,27977.0
2015-11-05 10:00:00,98.81,98.9,98.75,98.83,5612.0,91.6567,91.7401,91.601,91.6752,5612.0
2015-11-05 10:05:00,98.8,98.8,98.43,98.43,10553.0,91.6474,91.6474,91.3042,91.3042,10553.0
2015-11-05 10:10:00,98.44,98.52,98.41,98.44,20261.0,91.3134,91.3877,91.2856,91.3134,20261.0
2015-11-05 10:15:00,98.43,98.54,98.26,98.29,37410.0,91.3042,91.4062,91.1465,91.1743,37410.0
2015-11-05 10:20:00,98.25,98.38,98.25,98.33,4376.0,91.1372,91.2578,91.1372,91.2114,4376.0
2015-11-05 10:25:00,98.35,98.45,98.24,98.31,15393.0,91.23,91.3227,91.1279,91.1929,15393.0
2015-11-05 10:30:00,98.28,98.29,98.08,98.16,8952.0,91.165,91.1743,90.9795,91.0537,8952.0
2015-11-05 10:35:00,98.19,98.26,98.14,98.14,7200.0,91.0815,91.1465,91.0352,91.0352,7200.0
2015-11-05 10:40:00,98.17,98.17,97.97,97.99,11809.0,91.063,91.063,90.8775,90.896,11809.0
2015-11-05 10:45:00,97.98,97.99,97.77,97.77,14723.0,90.8867,90.896,90.692,90.692,14723.0
2015-11-05 10:50:00,97.8,97.81,97.66,97.72,28477.0,90.7198,90.7291,90.5899,90.6456,28477.0
2015-11-05 10:55:00,97.73,97.74,97.65,97.73,11520.0,90.6548,90.6641,90.5806,90.6548,11520.0
2015-11-05 11:00:00,97.72,97.76,97.67,97.75,7202.0,90.6456,90.6827,90.5992,90.6734,7202.0
2015-11-05 11:05:00,97.72,97.72,97.61,97.62,9600.0,90.6456,90.6456,90.5435,90.5528,9600.0
2015-11-05 11:10:00,97.62,97.72,97.61,97.66,6800.0,90.5528,90.6456,90.5435,90.5899,6800.0
2015-11-05 11:15:00,97.67,97.77,97.66,97.69,7815.0,90.5992,90.692,90.5899,90.6177,7815.0
2015-11-05 11:20:00,97.7,97.74,97.63,97.63,5842.0,90.627,90.6641,90.5621,90.5621,5842.0
2015-11-05 11:25:00,97.65,97.68,97.62,97.66,5513.0,90.5806,90.6085,90.5528,90.5899,5513.0
2015-11-05 11:30:00,97.65,97.7,97.6,97.6,16273.0,90.5806,90.627,90.5343,90.5343,16273.0
2015-11-05 11:35:00,97.59,97.59,97.55,97.55,6100.0,90.525,90.525,90.4879,90.4879,6100.0
2015-11-05 11:40:00,97.53,97.55,97.47,97.49,7521.0,90.4693,90.4879,90.4137,90.4322,7521.0
2015-11-05 11:45:00,97.47,97.64,97.44,97.61,10071.0,90.4137,90.5714,90.3858,90.5435,10071.0
2015-11-05 11:50:00,97.61,97.77,97.61,97.76,4800.0,90.5435,90.692,90.5435,90.6827,4800.0
2015-11-05 11:55:00,97.76,97.8,97.67,97.68,11954.0,90.6827,90.7198,90.5992,90.6085,11954.0
2015-11-05 12:00:00,97.69,97.69,97.58,97.62,8471.0,90.6177,90.6177,90.5157,90.5528,8471.0
2015-11-05 12:05:00,97.62,97.77,97.62,97.72,4450.0,90.5528,90.692,90.5528,90.6456,4450.0
2015-11-05 12:10:00,97.7,97.71,97.53,97.53,3339.0,90.627,90.6363,90.4693,90.4693,3339.0
2015-11-05 12:15:00,97.52,97.56,97.44,97.46,9758.0,90.46,90.4972,90.3858,90.4044,9758.0
2015-11-05 12:20:00,97.48,97.53,97.41,97.41,11253.0,90.4229,90.4693,90.358,90.358,11253.0
2015-11-05 12:25:00,97.41,97.72,97.41,97.72,5462.0,90.358,90.6456,90.358,90.6456,5462.0
2015-11-05 12:30:00,97.75,97.89,97.75,97.89,7972.0,90.6734,90.8033,90.6734,90.8033,7972.0
2015-11-05 12:35:00,97.91,98.02,97.89,98.02,6416.0,90.8218,90.9239,90.8033,90.9239,6416.0
2015-11-05 12:40:00,98.02,98.1,98.02,98.04,5900.0,90.9239,90.9981,90.9239,90.9424,5900.0
2015-11-05 12:45:00,98.06,98.07,97.91,97.91,7620.0,90.961,90.9702,90.8218,90.8218,7620.0
2015-11-05 12:50:00,97.9,98.04,97.89,98.04,4000.0,90.8125,90.9424,90.8033,90.9424,4000.0
2015-11-05 12:55:00,98.03,98.13,98.03,98.12,4397.0,90.9331,91.0259,90.9331,91.0166,4397.0
2015-11-05 13:00:00,98.1,98.1,97.97,98.0,16551.0,90.9981,90.9981,90.8775,90.9053,16551.0
2015-11-05 13:05:00,98.01,98.01,97.92,97.96,6100.0,90.9146,90.9146,90.8311,90.8682,6100.0
2015-11-05 13:10:00,97.94,98.01,97.91,97.93,12700.0,90.8496,90.9146,90.8218,90.8404,12700.0
2015-11-05 13:15:00,97.9,97.94,97.9,97.9,4000.0,90.8125,90.8496,90.8125,90.8125,4000.0
2015-11-05 13:20:00,97.86,97.92,97.77,97.82,8000.0,90.7754,90.8311,90.692,90.7383,8000.0
2015-11-05 13:25:00,97.87,97.87,97.69,97.7,7002.0,90.7847,90.7847,90.6177,90.627,7002.0
2015-11-05 13:30:00,97.71,97.76,97.67,97.68,16691.0,90.6363,90.6827,90.5992,90.6085,16691.0
2015-11-05 13:35:00,97.7,97.72,97.66,97.7,22688.0,90.627,90.6456,90.5899,90.627,22688.0
2015-11-05 13:40:00,97.66,97.73,97.66,97.67,9000.0,90.5899,90.6548,90.5899,90.5992,9000.0
2015-11-05 13:45:00,97.67,97.76,97.61,97.63,33490.0,90.5992,90.6827,90.5435,90.5621,33490.0
2015-11-05 13:50:00,97.63,97.96,97.62,97.91,20449.0,90.5621,90.8682,90.5528,90.8218,20449.0
2015-11-05 13:55:00,97.92,97.95,97.76,97.8,24148.0,90.8311,90.8589,90.6827,90.7198,24148.0
2015-11-05 14:00:00,97.82,97.94,97.82,97.92,19499.0,90.7383,90.8496,90.7383,90.8311,19499.0
2015-11-05 14:05:00,97.94,98.06,97.93,98.04,18241.0,90.8496,90.961,90.8404,90.9424,18241.0
2015-11-05 14:10:00,98.04,98.12,98.03,98.06,17743.0,90.9424,91.0166,90.9331,90.961,17743.0
2015-11-05 14:15:00,98.07,98.08,98.0,98.03,10061.0,90.9702,90.9795,90.9053,90.9331,10061.0
2015-11-05 14:20:00,98.04,98.04,97.92,97.94,11212.0,90.9424,90.9424,90.8311,90.8496,11212.0
2015-11-05 14:25:00,97.94,97.99,97.89,97.95,6096.0,90.8496,90.896,90.8033,90.8589,6096.0
2015-11-05 14:30:00,97.94,97.94,97.86,97.9,6395.0,90.8496,90.8496,90.7754,90.8125,6395.0
2015-11-05 14:35:00,97.89,97.89,97.86,97.89,5100.0,90.8033,90.8033,90.7754,90.8033,5100.0
2015-11-05 14:40:00,97.89,97.91,97.74,97.75,11994.0,90.8033,90.8218,90.6641,90.6734,11994.0
2015-11-05 14:45:00,97.73,97.74,97.67,97.68,11362.0,90.6548,90.6641,90.5992,90.6085,11362.0
2015-11-05 14:50:00,97.67,97.75,97.6,97.6,20849.0,90.5992,90.6734,90.5343,90.5343,20849.0
2015-11-05 14:55:00,97.59,97.79,97.54,97.79,14826.0,90.525,90.7105,90.4786,90.7105,14826.0
2015-11-05 15:00:00,97.78,97.83,97.66,97.66,18221.0,90.7012,90.7476,90.5899,90.5899,18221.0
2015-11-05 15:05:00,97.68,97.8,97.65,97.77,13514.0,90.6085,90.7198,90.5806,90.692,13514.0
2015-11-05 15:10:00,97.79,97.83,97.7,97.7,10854.0,90.7105,90.7476,90.627,90.627,10854.0
2015-11-05 15:15:00,97.71,97.86,97.71,97.77,14438.0,90.6363,90.7754,90.6363,90.692,14438.0
2015-11-05 15:20:00,97.78,97.83,97.71,97.81,19616.0,90.7012,90.7476,90.6363,90.7291,19616.0
2015-11-05 15:25:00,97.83,97.88,97.78,97.87,19173.0,90.7476,90.794,90.7012,90.7847,19173.0
2015-11-05 15:30:00,97.86,97.87,97.76,97.8,28345.0,90.7754,90.7847,90.6827,90.7198,28345.0
2015-11-05 15:35:00,97.8,97.82,97.76,97.8,13890.0,90.7198,90.7383,90.6827,90.7198,13890.0
2015-11-05 15:40:00,97.79,97.85,97.76,97.8,40387.0,90.7105,90.7662,90.6827,90.7198,40387.0
2015-11-05 15:45:00,97.8,97.81,97.71,97.74,21746.0,90.7198,90.7291,90.6363,90.6641,21746.0
2015-11-05 15:50:00,97.71,97.84,97.71,97.84,28025.0,90.6363,90.7569,90.6363,90.7569,28025.0
2015-11-05 15:55:00,97.83,97.85,97.75,97.78,38267.0,90.7476,90.7662,90.6734,90.7012,38267.0
2015-11-06 09:30:00,97.79,98.54,97.76,97.96,27916.0,90.7105,91.4062,90.6827,90.8682,27916.0
2015-11-06 09:35:00,98.06,98.14,97.8,97.92,12995.0,90.961,91.0352,90.7198,90.8311,12995.0
2015-11-06 09:40:00,98.04,98.16,97.89,97.91,8968.0,90.9424,91.0537,90.8033,90.8218,8968.0
2015-11-06 09:45:00,97.92,98.14,97.89,97.97,9194.0,90.8311,91.0352,90.8033,90.8775,9194.0
2015-11-06 09:50:00,97.99,98.03,97.86,97.86,3101.0,90.896,90.9331,90.7754,90.7754,3101.0
2015-11-06 09:55:00,97.84,97.88,97.51,97.68,8109.0,90.7569,90.794,90.4508,90.6085,8109.0
2015-11-06 10:00:00,97.61,97.62,97.29,97.29,6938.0,90.5435,90.5528,90.2467,90.2467,6938.0
2015-11-06 10:05:00,97.31,97.35,97.13,97.13,9119.0,90.2653,90.3024,90.0983,90.0983,9119.0
2015-11-06 10:10:00,97.14,97.53,97.14,97.37,39295.0,90.1076,90.4693,90.1076,90.3209,39295.0
2015-11-06 10:15:00,97.38,97.51,97.33,97.49,7100.0,90.3302,90.4508,90.2838,90.4322,7100.0
2015-11-06 10:20:00,97.5,97.62,97.4,97.53,5200.0,90.4415,90.5528,90.3487,90.4693,5200.0
2015-11-06 10:25:00,97.56,97.79,97.48,97.79,3637.0,90.4972,90.7105,90.4229,90.7105,3637.0
2015-11-06 10:30:00,97.81,98.08,97.79,97.92,12371.0,90.7291,90.9795,90.7105,90.8311,12371.0
2015-11-06 10:35:00,97.97,98.15,97.97,98.14,8156.0,90.8775,91.0444,90.8775,91.0352,8156.0
2015-11-06 10:40:00,98.15,98.31,98.05,98.14,10350.0,91.0444,91.1929,90.9517,91.0352,10350.0
2015-11-06 10:45:00,98.15,98.18,98.12,98.15,20422.0,91.0444,91.0723,91.0166,91.0444,20422.0
2015-11-06 10:50:00,98.12,98.16,98.0,98.01,9775.0,91.0166,91.0537,90.9053,90.9146,9775.0
2015-11-06 10:55:00,98.05,98.08,97.85,97.86,4128.0,90.9517,90.9795,90.7662,90.7754,4128.0
2015-11-06 11:00:00,97.86,97.93,97.77,97.84,5372.0,90.7754,90.8404,90.692,90.7569,5372.0
2015-11-06 11:05:00,97.86,98.0,97.86,97.99,5563.0,90.7754,90.9053,90.7754,90.896,5563.0
2015-11-06 11:10:00,97.94,98.03,97.9,98.0,7458.0,90.8496,90.9331,90.8125,90.9053,7458.0
2015-11-06 11:15:00,97.99,97.99,97.79,97.84,5067.0,90.896,90.896,90.7105,90.7569,5067.0
2015-11-06 11:20:00,97.81,97.91,97.75,97.75,4744.0,90.7291,90.8218,90.6734,90.6734,4744.0
2015-11-06 11:25:00,97.73,97.82,97.57,97.65,5518.0,90.6548,90.7383,90.5064,90.5806,5518.0
2015-11-06 11:30:00,97.74,97.79,97.61,97.67,6100.0,90.6641,90.7105,90.5435,90.5992,6100.0
2015-11-06 11:35:00,97.67,97.7,97.6,97.61,9800.0,90.5992,90.627,90.5343,90.5435,9800.0
2015-11-06 11:40:00,97.58,97.74,97.58,97.74,4451.0,90.5157,90.6641,90.5157,90.6641,4451.0
2015-11-06 11:45:00,97.72,97.95,97.72,97.95,5523.0,90.6456,90.8589,90.6456,90.8589,5523.0
2015-11-06 11:50:00,97.9,97.98,97.88,97.95,6970.0,90.8125,90.8867,90.794,90.8589,6970.0
2015-11-06 11:55:00,97.95,97.99,97.88,97.88,3390.0,90.8589,90.896,90.794,90.794,3390.0
2015-11-06 12:00:00,97.9,97.99,97.86,97.93,5039.0,90.8125,90.896,90.7754,90.8404,5039.0
2015-11-06 12:05:00,97.96,97.97,97.89,97.89,2500.0,90.8682,90.8775,90.8033,90.8033,2500.0
2015-11-06 12:10:00,97.89,98.08,97.89,98.02,4454.0,90.8033,90.9795,90.8033,90.9239,4454.0
2015-11-06 12:15:00,98.04,98.05,98.0,98.05,3260.0,90.9424,90.9517,90.9053,90.9517,3260.0
2015-11-06 12:20:00,98.05,98.07,98.01,98.02,3900.0,90.9517,90.9702,90.9146,90.9239,3900.0
2015-11-06 12:25:00,98.01,98.08,98.01,98.04,2700.0,90.9146,90.9795,90.9146,90.9424,2700.0
2015-11-06 12:30:00,98.06,98.11,98.03,98.05,2100.0,90.961,91.0073,90.9331,90.9517,2100.0
2015-11-06 12:35:00,98.02,98.02,97.48,97.75,19951.0,90.9239,90.9239,90.4229,90.6734,19951.0
2015-11-06 12:40:00,97.74,97.75,97.67,97.75,3402.0,90.6641,90.6734,90.5992,90.6734,3402.0
2015-11-06 12:45:00,97.77,97.77,97.65,97.65,3658.0,90.692,90.692,90.5806,90.5806,3658.0
2015-11-06 12:50:00,97.68,97.8,97.66,97.79,6901.0,90.6085,90.7198,90.5899,90.7105,6901.0
2015-11-06 12:55:00,97.8,97.86,97.73,97.85,6104.0,90.7198,90.7754,90.6548,90.7662,6104.0
2015-11-06 13:00:00,97.84,97.98,97.84,97.93,4457.0,90.7569,90.8867,90.7569,90.8404,4457.0
2015-11-06 13:05:00,97.92,97.95,97.79,97.87,10517.0,90.8311,90.8589,90.7105,90.7847,10517.0
2015-11-06 13:10:00,97.89,98.06,97.89,98.06,4250.0,90.8033,90.961,90.8033,90.961,4250.0
2015-11-06 13:15:00,98.11,98.14,98.07,98.09,3100.0,91.0073,91.0352,90.9702,90.9888,3100.0
2015-11-06 13:20:00,98.09,98.15,98.06,98.11,4100.0,90.9888,91.0444,90.961,91.0073,4100.0
2015-11-06 13:25:00,98.09,98.13,98.05,98.12,6773.0,90.9888,91.0259,90.9517,91.0166,6773.0
2015-11-06 13:30:00,98.12,98.15,98.07,98.09,4700.0,91.0166,91.0444,90.9702,90.9888,4700.0
2015-11-06 13:35:00,98.06,98.08,97.98,97.99,11061.0,90.961,90.9795,90.8867,90.896,11061.0
2015-11-06 13:40:00,97.98,98.04,97.97,97.99,5183.0,90.8867,90.9424,90.8775,90.896,5183.0
2015-11-06 13:45:00,97.99,98.04,97.92,98.04,7582.0,90.896,90.9424,90.8311,90.9424,7582.0
2015-11-06 13:50:00,98.04,98.05,97.96,98.0,23277.0,90.9424,90.9517,90.8682,90.9053,23277.0
2015-11-06 13:55:00,98.0,98.04,97.88,97.99,11076.0,90.9053,90.9424,90.794,90.896,11076.0
2015-11-06 14:00:00,97.94,98.14,97.94,98.09,19626.0,90.8496,91.0352,90.8496,90.9888,19626.0
2015-11-06 14:05:00,98.12,98.12,98.05,98.07,12900.0,91.0166,91.0166,90.9517,90.9702,12900.0
2015-11-06 14:10:00,98.08,98.08,98.03,98.03,11695.0,90.9795,90.9795,90.9331,90.9331,11695.0
2015-11-06 14:15:00,98.05,98.06,97.96,98.03,6800.0,90.9517,90.961,90.8682,90.9331,6800.0
2015-11-06 14:20:00,98.03,98.05,97.94,97.96,7340.0,90.9331,90.9517,90.8496,90.8682,7340.0
2015-11-06 14:25:00,97.93,98.06,97.91,98.04,4500.0,90.8404,90.961,90.8218,90.9424,4500.0
2015-11-06 14:30:00,98.05,98.08,97.85,97.85,6530.0,90.9517,90.9795,90.7662,90.7662,6530.0
2015-11-06 14:35:00,97.85,97.95,97.85,97.86,3060.0,90.7662,90.8589,90.7662,90.7754,3060.0
2015-11-06 14:40:00,97.91,97.91,97.69,97.69,13860.0,90.8218,90.8218,90.6177,90.6177,13860.0
2015-11-06 14:45:00,97.7,97.78,97.68,97.76,12135.0,90.627,90.7012,90.6085,90.6827,12135.0
2015-11-06 14:50:00,97.76,97.81,97.72,97.75,16246.0,90.6827,90.7291,90.6456,90.6734,16246.0
2015-11-06 14:55:00,97.73,97.91,97.73,97.86,9241.0,90.6548,90.8218,90.6548,90.7754,9241.0
2015-11-06 15:00:00,97.89,97.89,97.75,97.81,32214.0,90.8033,90.8033,90.6734,90.7291,32214.0
2015-11-06 15:05:00,97.82,97.89,97.81,97.85,8516.0,90.7383,90.8033,90.7291,90.7662,8516.0
2015-11-06 15:10:00,97.87,97.93,97.85,97.88,7343.0,90.7847,90.8404,90.7662,90.794,7343.0
2015-11-06 15:15:00,97.9,97.93,97.88,97.89,5743.0,90.8125,90.8404,90.794,90.8033,5743.0
2015-11-06 15:20:00,97.9,97.96,97.85,97.92,26330.0,90.8125,90.8682,90.7662,90.8311,26330.0
2015-11-06 15:25:00,97.91,97.96,97.86,97.95,13400.0,90.8218,90.8682,90.7754,90.8589,13400.0
2015-11-06 15:30:00,97.98,98.1,97.98,98.07,13009.0,90.8867,90.9981,90.8867,90.9702,13009.0
2015-11-06 15:35:00,98.07,98.1,98.02,98.04,15300.0,90.9702,90.9981,90.9239,90.9424,15300.0
2015-11-06 15:40:00,98.03,98.09,97.99,98.06,19920.0,90.9331,90.9888,90.896,90.961,19920.0
2015-11-06 15:45:00,98.08,98.2,98.07,98.17,17537.0,90.9795,91.0908,90.9702,91.063,17537.0
2015-11-06 15:50:00,98.2,98.21,98.08,98.08,23837.0,91.0908,91.1001,90.9795,90.9795,23837.0
2015-11-06 15:55:00,98.08,98.29,98.06,98.28,42070.0,90.9795,91.1743,90.961,91.165,42070.0
2015-11-09 09:30:00,98.18,98.18,97.25,97.95,15113.0,91.0723,91.0723,90.2096,90.8589,15113.0
2015-11-09 09:35:00,98.0,98.21,97.9,98.07,8700.0,90.9053,91.1001,90.8125,90.9702,8700.0
2015-11-09 09:40:00,98.06,98.13,97.65,97.65,4295.0,90.961,91.0259,90.5806,90.5806,4295.0
2015-11-09 09:45:00,97.69,97.7,97.58,97.59,9548.0,90.6177,90.627,90.5157,90.525,9548.0
2015-11-09 09:50:00,97.63,97.67,97.53,97.64,6657.0,90.5621,90.5992,90.4693,90.5714,6657.0
2015-11-09 09:55:00,97.69,97.77,97.56,97.58,5302.0,90.6177,90.692,90.4972,90.5157,5302.0
2015-11-09 10:00:00,97.59,97.62,97.52,97.57,6650.0,90.525,90.5528,90.46,90.5064,6650.0
2015-11-09 10:05:00,97.59,97.6,97.45,97.49,13018.0,90.525,90.5343,90.3951,90.4322,13018.0
2015-11-09 10:10:00,97.54,97.54,97.4,97.49,8686.0,90.4786,90.4786,90.3487,90.4322,8686.0
2015-11-09 10:15:00,97.45,97.53,97.32,97.32,8701.0,90.3951,90.4693,90.2745,90.2745,8701.0
2015-11-09 10:20:00,97.33,97.39,97.1,97.1,19920.0,90.2838,90.3395,90.0705,90.0705,19920.0
2015-11-09 10:25:00,97.12,97.14,97.01,97.09,8928.0,90.089,90.1076,89.987,90.0612,8928.0
2015-11-09 10:30:00,97.09,97.17,97.01,97.17,10403.0,90.0612,90.1354,89.987,90.1354,10403.0
2015-11-09 10:35:00,97.14,97.27,97.12,97.23,10600.0,90.1076,90.2281,90.089,90.191,10600.0
2015-11-09 10:40:00,97.2,97.26,97.04,97.11,69895.0,90.1632,90.2189,90.0148,90.0797,69895.0
2015-11-09 10:45:00,97.11,97.47,97.04,97.46,51545.0,90.0797,90.4137,90.0148,90.4044,51545.0
2015-11-09 10:50:00,97.46,97.66,97.45,97.61,11824.0,90.4044,90.5899,90.3951,90.5435,11824.0
2015-11-09 10:55:00,97.58,97.71,97.58,97.59,4815.0,90.5157,90.6363,90.5157,90.525,4815.0
2015-11-09 11:00:00,97.63,97.63,97.44,97.53,5001.0,90.5621,90.5621,90.3858,90.4693,5001.0
2015-11-09 11:05:00,97.49,97.57,97.39,97.5,7683.0,90.4322,90.5064,90.3395,90.4415,7683.0
2015-11-09 11:10:00,97.45,97.6,97.35,97.37,6090.0,90.3951,90.5343,90.3024,90.3209,6090.0
2015-11-09 11:15:00,97.33,97.34,97.18,97.34,10997.0,90.2838,90.2931,90.1447,90.2931,10997.0
2015-11-09 11:20:00,97.37,97.37,97.21,97.23,5644.0,90.3209,90.3209,90.1725,90.191,5644.0
2015-11-09 11:25:00,97.25,97.25,97.08,97.08,5300.0,90.2096,90.2096,90.0519,90.0519,5300.0
2015-11-09 11:30:00,97.15,97.25,97.15,97.24,8129.0,90.1168,90.2096,90.1168,90.2003,8129.0
2015-11-09 11:35:00,97.25,97.27,97.13,97.13,8367.0,90.2096,90.2281,90.0983,90.0983,8367.0
2015-11-09 11:40:00,97.15,97.19,97.07,97.08,8145.0,90.1168,90.1539,90.0426,90.0519,8145.0
2015-11-09 11:45:00,97.05,97.08,96.92,96.97,8236.0,90.0241,90.0519,89.9035,89.9499,8236.0
2015-11-09 11:50:00,96.95,97.04,96.86,96.95,8800.0,89.9313,90.0148,89.8478,89.9313,8800.0
2015-11-09 11:55:00,96.92,96.92,96.86,96.9,5130.0,89.9035,89.9035,89.8478,89.8849,5130.0
2015-11-09 12:00:00,96.88,96.9,96.75,96.81,12817.0,89.8664,89.8849,89.7458,89.8014,12817.0
2015-11-09 12:05:00,96.83,96.94,96.83,96.93,4300.0,89.82,89.922,89.82,89.9128,4300.0
2015-11-09 12:10:00,96.9,96.97,96.88,96.92,4240.0,89.8849,89.9499,89.8664,89.9035,4240.0
2015-11-09 12:15:00,96.94,97.07,96.92,97.03,6159.0,89.922,90.0426,89.9035,90.0055,6159.0
2015-11-09 12:20:00,97.04,97.12,97.03,97.12,3299.0,90.0148,90.089,90.0055,90.089,3299.0
2015-11-09 12:25:00,97.13,97.18,97.05,97.18,4300.0,90.0983,90.1447,90.0241,90.1447,4300.0
2015-11-09 12:30:00,97.23,97.23,97.09,97.14,2703.0,90.191,90.191,90.0612,90.1076,2703.0
2015-11-09 12:35:00,97.1,97.18,97.07,97.18,4275.0,90.0705,90.1447,90.0426,90.1447,4275.0
2015-11-09 12:40:00,97.15,97.27,97.14,97.26,5697.0,90.1168,90.2281,90.1076,90.2189,5697.0
2015-11-09 12:45:00,97.23,97.24,97.11,97.12,7300.0,90.191,90.2003,90.0797,90.089,7300.0
2015-11-09 12:50:00,97.1,97.18,97.07,97.11,4100.0,90.0705,90.1447,90.0426,90.0797,4100.0
2015-11-09 12:55:00,97.11,97.11,97.06,97.06,4980.0,90.0797,90.0797,90.0334,90.0334,4980.0
2015-11-09 13:00:00,97.07,97.13,97.05,97.08,4542.0,90.0426,90.0983,90.0241,90.0519,4542.0
2015-11-09 13:05:00,97.05,97.15,97.04,97.09,7595.0,90.0241,90.1168,90.0148,90.0612,7595.0
2015-11-09 13:10:00,97.1,97.1,97.02,97.03,5002.0,90.0705,90.0705,89.9962,90.0055,5002.0
2015-11-09 13:15:00,97.05,97.06,96.94,96.96,6210.0,90.0241,90.0334,89.922,89.9406,6210.0
2015-11-09 13:20:00,96.95,96.98,96.87,96.92,4629.0,89.9313,89.9591,89.8571,89.9035,4629.0
2015-11-09 13:25:00,96.92,97.02,96.92,97.02,5200.0,89.9035,89.9962,89.9035,89.9962,5200.0
2015-11-09 13:30:00,97.03,97.11,96.98,96.98,7600.0,90.0055,90.0797,89.9591,89.9591,7600.0
2015-11-09 13:35:00,96.96,97.28,96.96,97.17,8951.0,89.9406,90.2374,89.9406,90.1354,8951.0
2015-11-09 13:40:00,97.18,97.22,97.11,97.17,7244.0,90.1447,90.1818,90.0797,90.1354,7244.0
2015-11-09 13:45:00,97.17,97.21,97.13,97.16,6848.0,90.1354,90.1725,90.0983,90.1261,6848.0
2015-11-09 13:50:00,97.17,97.2,97.09,97.18,9494.0,90.1354,90.1632,90.0612,90.1447,9494.0
2015-11-09 13:55:00,97.18,97.2,97.1,97.14,7385.0,90.1447,90.1632,90.0705,90.1076,7385.0
2015-11-09 14:00:00,97.13,97.25,97.06,97.25,7567.0,90.0983,90.2096,90.0334,90.2096,7567.0
2015-11-09 14:05:00,97.23,97.32,97.12,97.15,10600.0,90.191,90.2745,90.089,90.1168,10600.0
2015-11-09 14:10:00,97.16,97.19,97.08,97.15,6137.0,90.1261,90.1539,90.0519,90.1168,6137.0
2015-11-09 14:15:00,97.13,97.17,97.07,97.08,6886.0,90.0983,90.1354,90.0426,90.0519,6886.0
2015-11-09 14:20:00,97.08,97.15,97.03,97.07,9142.0,90.0519,90.1168,90.0055,90.0426,9142.0
2015-11-09 14:25:00,97.07,97.11,96.94,96.98,7150.0,90.0426,90.0797,89.922,89.9591,7150.0
2015-11-09 14:30:00,96.97,97.05,96.91,97.0,7598.0,89.9499,90.0241,89.8942,89.9777,7598.0
2015-11-09 14:35:00,96.98,97.0,96.81,96.82,8091.0,89.9591,89.9777,89.8014,89.8107,8091.0
2015-11-09 14:40:00,96.8,96.97,96.8,96.89,9437.0,89.7922,89.9499,89.7922,89.8757,9437.0
2015-11-09 14:45:00,96.89,97.03,96.86,96.98,11586.0,89.8757,90.0055,89.8478,89.9591,11586.0
2015-11-09 14:50:00,96.98,97.13,96.98,97.07,8223.0,89.9591,90.0983,89.9591,90.0426,8223.0
2015-11-09 14:55:00,97.09,97.21,97.09,97.09,7500.0,90.0612,90.1725,90.0612,90.0612,7500.0
2015-11-09 15:00:00,97.1,97.18,97.06,97.18,7580.0,90.0705,90.1447,90.0334,90.1447,7580.0
2015-11-09 15:05:00,97.19,97.3,97.15,97.16,6890.0,90.1539,90.256,90.1168,90.1261,6890.0
2015-11-09 15:10:00,97.14,97.21,97.1,97.12,18685.0,90.1076,90.1725,90.0705,90.089,18685.0
2015-11-09 15:15:00,97.08,97.13,96.94,97.03,14141.0,90.0519,90.0983,89.922,90.0055,14141.0
2015-11-09 15:20:00,97.0,97.12,96.99,97.07,12414.0,89.9777,90.089,89.9684,90.0426,12414.0
2015-11-09 15:25:00,97.07,97.23,97.07,97.2,11355.0,90.0426,90.191,90.0426,90.1632,11355.0
2015-11-09 15:30:00,97.21,97.42,97.21,97.42,12245.0,90.1725,90.3673,90.1725,90.3673,12245.0
2015-11-09 15:35:00,97.41,97.57,97.39,97.57,10701.0,90.358,90.5064,90.3395,90.5064,10701.0
2015-11-09 15:40:00,97.54,97.67,97.52,97.57,21338.0,90.4786,90.5992,90.46,90.5064,21338.0
2015-11-09 15:45:00,97.53,97.81,97.53,97.77,10769.0,90.4693,90.7291,90.4693,90.692,10769.0
2015-11-09 15:50:00,97.72,97.75,97.63,97.7,28901.0,90.6456,90.6734,90.5621,90.627,28901.0
2015-11-09 15:55:00,97.67,97.7,97.5,97.51,68252.0,90.5992,90.627,90.4415,90.4508,68252.0
2015-11-10 09:30:00,97.44,97.85,97.02,97.85,19967.0,90.3858,90.7662,89.9962,90.7662,19967.0
2015-11-10 09:35:00,97.86,97.97,97.78,97.88,7709.0,90.7754,90.8775,90.7012,90.794,7709.0
2015-11-10 09:40:00,97.81,97.91,97.37,97.54,6550.0,90.7291,90.8218,90.3209,90.4786,6550.0
2015-11-10 09:45:00,97.49,97.94,97.49,97.91,4574.0,90.4322,90.8496,90.4322,90.8218,4574.0
2015-11-10 09:50:00,97.93,97.94,97.71,97.74,4700.0,90.8404,90.8496,90.6363,90.6641,4700.0
2015-11-10 09:55:00,97.77,98.13,97.77,98.07,7876.0,90.692,91.0259,90.692,90.9702,7876.0
2015-11-10 10:00:00,98.03,98.15,97.81,97.91,7722.0,90.9331,91.0444,90.7291,90.8218,7722.0
2015-11-10 10:05:00,97.94,97.96,97.75,97.87,10535.0,90.8496,90.8682,90.6734,90.7847,10535.0
2015-11-10 10:10:00,97.82,97.87,97.6,97.64,8260.0,90.7383,90.7847,90.5343,90.5714,8260.0
2015-11-10 10:15:00,97.59,97.61,97.5,97.61,3741.0,90.525,90.5435,90.4415,90.5435,3741.0
2015-11-10 10:20:00,97.54,97.54,97.46,97.5,2400.0,90.4786,90.4786,90.4044,90.4415,2400.0
2015-11-10 10:25:00,97.55,97.64,97.54,97.6,5600.0,90.4879,90.5714,90.4786,90.5343,5600.0
2015-11-10 10:30:00,97.56,97.66,97.56,97.6,8650.0,90.4972,90.5899,90.4972,90.5343,8650.0
2015-11-10 10:35:00,97.61,97.8,97.61,97.78,5102.0,90.5435,90.7198,90.5435,90.7012,5102.0
2015-11-10 10:40:00,97.78,97.9,97.76,97.83,6396.0,90.7012,90.8125,90.6827,90.7476,6396.0
2015-11-10 10:45:00,97.82,97.82,97.72,97.76,5211.0,90.7383,90.7383,90.6456,90.6827,5211.0
2015-11-10 10:50:00,97.75,97.81,97.71,97.81,5572.0,90.6734,90.7291,90.6363,90.7291,5572.0
2015-11-10 10:55:00,97.82,97.92,97.82,97.86,4500.0,90.7383,90.8311,90.7383,90.7754,4500.0
2015-11-10 11:00:00,97.87,98.0,97.85,97.98,5942.0,90.7847,90.9053,90.7662,90.8867,5942.0
2015-11-10 11:05:00,97.98,98.04,97.94,97.99,9849.0,90.8867,90.9424,90.8496,90.896,9849.0
2015-11-10 11:10:00,97.98,98.02,97.94,97.98,10500.0,90.8867,90.9239,90.8496,90.8867,10500.0
2015-11-10 11:15:00,97.99,98.14,97.99,98.1,11556.0,90.896,91.0352,90.896,90.9981,11556.0
2015-11-10 11:20:00,98.1,98.19,98.08,98.09,20975.0,90.9981,91.0815,90.9795,90.9888,20975.0
2015-11-10 11:25:00,98.08,98.09,98.01,98.06,6664.0,90.9795,90.9888,90.9146,90.961,6664.0
2015-11-10 11:30:00,98.05,98.16,98.05,98.09,8733.0,90.9517,91.0537,90.9517,90.9888,8733.0
2015-11-10 11:35:00,98.12,98.15,98.08,98.09,7455.0,91.0166,91.0444,90.9795,90.9888,7455.0
2015-11-10 11:40:00,98.09,98.23,98.08,98.19,5881.0,90.9888,91.1186,90.9795,91.0815,5881.0
2015-11-10 11:45:00,98.2,98.24,98.14,98.23,2800.0,91.0908,91.1279,91.0352,91.1186,2800.0
2015-11-10 11:50:00,98.19,98.25,98.17,98.21,15005.0,91.0815,91.1372,91.063,91.1001,15005.0
2015-11-10 11:55:00,98.19,98.24,98.16,98.2,5430.0,91.0815,91.1279,91.0537,91.0908,5430.0
2015-11-10 12:00:00,98.23,98.32,98.22,98.28,7911.0,91.1186,91.2021,91.1094,91.165,7911.0
2015-11-10 12:05:00,98.29,98.4,98.28,98.37,7195.0,91.1743,91.2763,91.165,91.2485,7195.0
2015-11-10 12:10:00,98.38,98.5,98.38,98.48,2777.0,91.2578,91.3691,91.2578,91.3506,2777.0
2015-11-10 12:15:00,98.53,98.62,98.47,98.6,9589.0,91.3969,91.4804,91.3413,91.4619,9589.0
2015-11-10 12:20:00,98.61,98.61,98.51,98.51,2200.0,91.4711,91.4711,91.3784,91.3784,2200.0
2015-11-10 12:25:00,98.53,98.59,98.47,98.48,4969.0,91.3969,91.4526,91.3413,91.3506,4969.0
2015-11-10 12:30:00,98.48,98.53,98.3,98.3,5400.0,91.3506,91.3969,91.1836,91.1836,5400.0
2015-11-10 12:35:00,98.31,98.41,98.27,98.39,5100.0,91.1929,91.2856,91.1558,91.2671,5100.0
2015-11-10 12:40:00,98.38,98.43,98.3,98.43,6240.0,91.2578,91.3042,91.1836,91.3042,6240.0
2015-11-10 12:45:00,98.39,98.53,98.38,98.46,7429.0,91.2671,91.3969,91.2578,91.332,7429.0
2015-11-10 12:50:00,98.46,98.5,98.43,98.48,7093.0,91.332,91.3691,91.3042,91.3506,7093.0
2015-11-10 12:55:00,98.49,98.52,98.44,98.45,3725.0,91.3598,91.3877,91.3134,91.3227,3725.0
2015-11-10 13:00:00,98.42,98.51,98.41,98.49,6240.0,91.2949,91.3784,91.2856,91.3598,6240.0
2015-11-10 13:05:00,98.49,98.53,98.32,98.39,4155.0,91.3598,91.3969,91.2021,91.2671,4155.0
2015-11-10 13:10:00,98.38,98.43,98.33,98.41,3907.0,91.2578,91.3042,91.2114,91.2856,3907.0
2015-11-10 13:15:00,98.42,98.42,98.24,98.28,5096.0,91.2949,91.2949,91.1279,91.165,5096.0
2015-11-10 13:20:00,98.28,98.42,98.28,98.38,4100.0,91.165,91.2949,91.165,91.2578,4100.0
2015-11-10 13:25:00,98.38,98.47,98.34,98.47,5955.0,91.2578,91.3413,91.2207,91.3413,5955.0
2015-11-10 13:30:00,98.48,98.52,98.41,98.43,4766.0,91.3506,91.3877,91.2856,91.3042,4766.0
2015-11-10 13:35:00,98.48,98.57,98.4,98.55,6400.0,91.3506,91.434,91.2763,91.4155,6400.0
2015-11-10 13:40:00,98.55,98.59,98.55,98.59,4708.0,91.4155,91.4526,91.4155,91.4526,4708.0
2015-11-10 13:45:00,98.58,98.65,98.57,98.61,13999.0,91.4433,91.5082,91.434,91.4711,13999.0
2015-11-10 13:50:00,98.61,98.71,98.61,98.71,8784.0,91.4711,91.5639,91.4711,91.5639,8784.0
2015-11-10 13:55:00,98.71,98.8,98.71,98.75,5481.0,91.5639,91.6474,91.5639,91.601,5481.0
2015-11-10 14:00:00,98.75,98.84,98.72,98.72,8403.0,91.601,91.6845,91.5732,91.5732,8403.0
2015-11-10 14:05:00,98.72,98.77,98.7,98.71,3800.0,91.5732,91.6196,91.5546,91.5639,3800.0
2015-11-10 14:10:00,98.71,98.78,98.71,98.78,5807.0,91.5639,91.6288,91.5639,91.6288,5807.0
2015-11-10 14:15:00,98.79,98.81,98.74,98.74,5190.0,91.6381,91.6567,91.5917,91.5917,5190.0
2015-11-10 14:20:00,98.74,98.8,98.68,98.68,8200.0,91.5917,91.6474,91.5361,91.5361,8200.0
2015-11-10 14:25:00,98.7,98.77,98.7,98.75,7555.0,91.5546,91.6196,91.5546,91.601,7555.0
2015-11-10 14:30:00,98.73,98.78,98.66,98.67,12617.0,91.5825,91.6288,91.5175,91.5268,12617.0
2015-11-10 14:35:00,98.65,98.68,98.61,98.64,8114.0,91.5082,91.5361,91.4711,91.499,8114.0
2015-11-10 14:40:00,98.63,98.81,98.6,98.8,16612.0,91.4897,91.6567,91.4619,91.6474,16612.0
2015-11-10 14:45:00,98.78,98.81,98.73,98.8,9107.0,91.6288,91.6567,91.5825,91.6474,9107.0
2015-11-10 14:50:00,98.81,98.88,98.75,98.77,7467.0,91.6567,91.7216,91.601,91.6196,7467.0
2015-11-10 14:55:00,98.81,98.83,98.7,98.75,9779.0,91.6567,91.6752,91.5546,91.601,9779.0
2015-11-10 15:00:00,98.73,98.8,98.73,98.78,6018.0,91.5825,91.6474,91.5825,91.6288,6018.0
2015-11-10 15:05:00,98.78,98.89,98.77,98.88,13096.0,91.6288,91.7309,91.6196,91.7216,13096.0
2015-11-10 15:10:00,98.9,98.9,98.79,98.79,8454.0,91.7401,91.7401,91.6381,91.6381,8454.0
2015-11-10 15:15:00,98.8,98.89,98.77,98.83,8205.0,91.6474,91.7309,91.6196,91.6752,8205.0
2015-11-10 15:20:00,98.84,98.84,98.76,98.79,17070.0,91.6845,91.6845,91.6103,91.6381,17070.0
2015-11-10 15:25:00,98.78,98.81,98.75,98.8,12806.0,91.6288,91.6567,91.601,91.6474,12806.0
2015-11-10 15:30:00,98.8,98.85,98.73,98.73,21112.0,91.6474,91.6938,91.5825,91.5825,21112.0
2015-11-10 15:35:00,98.72,98.79,98.68,98.79,11537.0,91.5732,91.6381,91.5361,91.6381,11537.0
2015-11-10 15:40:00,98.79,98.97,98.79,98.94,11720.0,91.6381,91.8051,91.6381,91.7772,11720.0
2015-11-10 15:45:00,98.94,98.96,98.89,98.89,15349.0,91.7772,91.7958,91.7309,91.7309,15349.0
2015-11-10 15:50:00,98.88,98.88,98.71,98.71,26435.0,91.7216,91.7216,91.5639,91.5639,26435.0
2015-11-10 15:55:00,98.71,98.92,98.67,98.88,51658.0,91.5639,91.7587,91.5268,91.7216,51658.0
2015-11-11 09:30:00,99.42,99.43,98.98,99.2,14586.0,92.2225,92.2318,91.8144,92.0184,14586.0
2015-11-11 09:35:00,99.38,99.64,99.35,99.49,12407.0,92.1854,92.4266,92.1576,92.2874,12407.0
2015-11-11 09:40:00,99.47,99.61,99.2,99.24,13240.0,92.2689,92.3987,92.0184,92.0555,13240.0
2015-11-11 09:45:00,99.28,99.38,99.21,99.29,5290.0,92.0926,92.1854,92.0277,92.1019,5290.0
2015-11-11 09:50:00,99.24,99.5,99.18,99.45,13244.0,92.0555,92.2967,91.9999,92.2503,13244.0
2015-11-11 09:55:00,99.42,99.42,99.13,99.13,5000.0,92.2225,92.2225,91.9535,91.9535,5000.0
2015-11-11 10:00:00,99.17,99.22,98.98,99.22,7513.0,91.9906,92.037,91.8144,92.037,7513.0
2015-11-11 10:05:00,99.17,99.23,99.1,99.13,4000.0,91.9906,92.0463,91.9257,91.9535,4000.0
2015-11-11 10:10:00,99.12,99.2,98.98,99.01,9897.0,91.9442,92.0184,91.8144,91.8422,9897.0
2015-11-11 10:15:00,98.98,99.03,98.92,99.02,3672.0,91.8144,91.8607,91.7587,91.8515,3672.0
2015-11-11 10:20:00,99.05,99.05,98.94,98.95,9460.0,91.8793,91.8793,91.7772,91.7865,9460.0
2015-11-11 10:25:00,98.94,99.01,98.85,98.93,8988.0,91.7772,91.8422,91.6938,91.768,8988.0
2015-11-11 10:30:00,98.92,98.97,98.88,98.91,7413.0,91.7587,91.8051,91.7216,91.7494,7413.0
2015-11-11 10:35:00,98.89,98.92,98.8,98.84,11965.0,91.7309,91.7587,91.6474,91.6845,11965.0
2015-11-11 10:40:00,98.8,98.88,98.78,98.88,3590.0,91.6474,91.7216,91.6288,91.7216,3590.0
2015-11-11 10:45:00,98.87,99.12,98.86,98.99,22613.0,91.7123,91.9442,91.703,91.8236,22613.0
2015-11-11 10:50:00,99.0,99.13,98.9,99.1,9828.0,91.8329,91.9535,91.7401,91.9257,9828.0
2015-11-11 10:55:00,99.13,99.31,99.13,99.31,7600.0,91.9535,92.1205,91.9535,92.1205,7600.0
2015-11-11 11:00:00,99.29,99.41,99.28,99.37,13012.0,92.1019,92.2132,92.0926,92.1761,13012.0
2015-11-11 11:05:00,99.37,99.43,99.36,99.4,7962.0,92.1761,92.2318,92.1668,92.2039,7962.0
2015-11-11 11:10:00,99.38,99.42,99.37,99.4,7978.0,92.1854,92.2225,92.1761,92.2039,7978.0
2015-11-11 11:15:00,99.41,99.6,99.41,99.57,12807.0,92.2132,92.3895,92.2132,92.3616,12807.0
2015-11-11 11:20:00,99.6,99.6,99.41,99.41,17989.0,92.3895,92.3895,92.2132,92.2132,17989.0
2015-11-11 11:25:00,99.43,99.52,99.41,99.51,6157.0,92.2318,92.3153,92.2132,92.306,6157.0
2015-11-11 11:30:00,99.52,99.53,99.48,99.49,17249.0,92.3153,92.3245,92.2782,92.2874,17249.0
2015-11-11 11:35:00,99.48,99.54,99.47,99.52,7200.0,92.2782,92.3338,92.2689,92.3153,7200.0
2015-11-11 11:40:00,99.54,99.61,99.53,99.59,8230.0,92.3338,92.3987,92.3245,92.3802,8230.0
2015-11-11 11:45:00,99.6,99.62,99.57,99.59,11306.0,92.3895,92.408,92.3616,92.3802,11306.0
2015-11-11 11:50:00,99.59,99.65,99.58,99.61,7587.0,92.3802,92.4358,92.3709,92.3987,7587.0
2015-11-11 11:55:00,99.65,99.79,99.63,99.78,10291.0,92.4358,92.5657,92.4173,92.5564,10291.0
2015-11-11 12:00:00,99.77,99.84,99.76,99.8,7717.0,92.5472,92.6121,92.5379,92.575,7717.0
2015-11-11 12:05:00,99.8,99.87,99.8,99.86,7775.0,92.575,92.6399,92.575,92.6306,7775.0
2015-11-11 12:10:00,99.84,99.99,99.84,99.99,8580.0,92.6121,92.7512,92.6121,92.7512,8580.0
2015-11-11 12:15:00,99.99,100.13,99.96,100.1,24650.0,92.7512,92.8811,92.7234,92.8533,24650.0
2015-11-11 12:20:00,100.09,100.37,100.09,100.33,14374.0,92.844,93.1037,92.844,93.0666,14374.0
2015-11-11 12:25:00,100.33,100.49,100.33,100.43,15472.0,93.0666,93.215,93.0666,93.1594,15472.0
2015-11-11 12:30:00,100.46,100.49,100.39,100.44,9761.0,93.1872,93.215,93.1223,93.1687,9761.0
2015-11-11 12:35:00,100.45,100.55,100.45,100.51,10502.0,93.1779,93.2707,93.1779,93.2336,10502.0
2015-11-11 12:40:00,100.5,100.58,100.5,100.58,9695.0,93.2243,93.2985,93.2243,93.2985,9695.0
2015-11-11 12:45:00,100.57,100.63,100.51,100.53,10470.0,93.2892,93.3449,93.2336,93.2521,10470.0
2015-11-11 12:50:00,100.55,100.56,100.5,100.52,7754.0,93.2707,93.28,93.2243,93.2429,7754.0
2015-11-11 12:55:00,100.53,100.59,100.52,100.57,4865.0,93.2521,93.3078,93.2429,93.2892,4865.0
2015-11-11 13:00:00,100.58,100.6,100.55,100.56,9400.0,93.2985,93.3171,93.2707,93.28,9400.0
2015-11-11 13:05:00,100.55,100.56,100.36,100.42,10700.0,93.2707,93.28,93.0944,93.1501,10700.0
2015-11-11 13:10:00,100.39,100.39,100.31,100.31,7311.0,93.1223,93.1223,93.0481,93.0481,7311.0
2015-11-11 13:15:00,100.31,100.31,100.23,100.25,11215.0,93.0481,93.0481,92.9739,92.9924,11215.0
2015-11-11 13:20:00,100.25,100.27,100.23,100.24,10703.0,92.9924,93.011,92.9739,92.9831,10703.0
2015-11-11 13:25:00,100.23,100.23,100.08,100.1,16058.0,92.9739,92.9739,92.8347,92.8533,16058.0
2015-11-11 13:30:00,100.1,100.1,100.07,100.08,5739.0,92.8533,92.8533,92.8254,92.8347,5739.0
2015-11-11 13:35:00,100.07,100.07,99.98,99.99,31276.0,92.8254,92.8254,92.742,92.7512,31276.0
2015-11-11 13:40:00,99.97,100.06,99.93,100.03,9413.0,92.7327,92.8162,92.6956,92.7883,9413.0
2015-11-11 13:45:00,100.02,100.05,99.93,99.95,17226.0,92.7791,92.8069,92.6956,92.7141,17226.0
2015-11-11 13:50:00,99.92,99.92,99.76,99.82,20032.0,92.6863,92.6863,92.5379,92.5935,20032.0
2015-11-11 13:55:00,99.83,99.88,99.73,99.74,6183.0,92.6028,92.6492,92.5101,92.5193,6183.0
2015-11-11 14:00:00,99.74,99.74,99.65,99.65,6056.0,92.5193,92.5193,92.4358,92.4358,6056.0
2015-11-11 14:05:00,99.65,99.7,99.59,99.63,16465.0,92.4358,92.4822,92.3802,92.4173,16465.0
2015-11-11 14:10:00,99.65,99.65,99.54,99.54,15978.0,92.4358,92.4358,92.3338,92.3338,15978.0
2015-11-11 14:15:00,99.56,99.57,99.52,99.55,25316.0,92.3524,92.3616,92.3153,92.3431,25316.0
2015-11-11 14:20:00,99.55,99.56,99.52,99.54,13321.0,92.3431,92.3524,92.3153,92.3338,13321.0
2015-11-11 14:25:00,99.55,99.78,99.52,99.78,10158.0,92.3431,92.5564,92.3153,92.5564,10158.0
2015-11-11 14:30:00,99.82,99.96,99.82,99.96,8277.0,92.5935,92.7234,92.5935,92.7234,8277.0
2015-11-11 14:35:00,99.96,99.99,99.92,99.92,13330.0,92.7234,92.7512,92.6863,92.6863,13330.0
2015-11-11 14:40:00,99.93,99.94,99.64,99.69,12850.0,92.6956,92.7049,92.4266,92.473,12850.0
2015-11-11 14:45:00,99.67,99.7,99.64,99.67,6411.0,92.4544,92.4822,92.4266,92.4544,6411.0
2015-11-11 14:50:00,99.67,99.7,99.57,99.58,16435.0,92.4544,92.4822,92.3616,92.3709,16435.0
2015-11-11 14:55:00,99.58,99.59,99.46,99.48,9702.0,92.3709,92.3802,92.2596,92.2782,9702.0
2015-11-11 15:00:00,99.46,99.49,99.43,99.43,12423.0,92.2596,92.2874,92.2318,92.2318,12423.0
2015-11-11 15:05:00,99.44,99.6,99.44,99.51,15994.0,92.2411,92.3895,92.2411,92.306,15994.0
2015-11-11 15:10:00,99.52,99.78,99.51,99.76,12437.0,92.3153,92.5564,92.306,92.5379,12437.0
2015-11-11 15:15:00,99.76,99.77,99.65,99.65,16754.0,92.5379,92.5472,92.4358,92.4358,16754.0
2015-11-11 15:20:00,99.64,99.67,99.45,99.46,31894.0,92.4266,92.4544,92.2503,92.2596,31894.0
2015-11-11 15:25:00,99.49,99.54,99.43,99.54,28840.0,92.2874,92.3338,92.2318,92.3338,28840.0
2015-11-11 15:30:00,99.51,99.64,99.5,99.61,17623.0,92.306,92.4266,92.2967,92.3987,17623.0
2015-11-11 15:35:00,99.61,99.7,99.56,99.68,24694.0,92.3987,92.4822,92.3524,92.4637,24694.0
2015-11-11 15:40:00,99.7,99.77,99.59,99.61,32642.0,92.4822,92.5472,92.3802,92.3987,32642.0
2015-11-11 15:45:00,99.6,99.6,99.46,99.51,18127.0,92.3895,92.3895,92.2596,92.306,18127.0
2015-11-11 15:50:00,99.49,99.53,99.41,99.46,35737.0,92.2874,92.3245,92.2132,92.2596,35737.0
2015-11-11 15:55:00,99.46,99.51,99.37,99.39,62805.0,92.2596,92.306,92.1761,92.1947,62805.0
2015-11-12 09:30:00,99.17,99.79,98.86,98.86,18963.0,91.9906,92.5657,91.703,91.703,18963.0
2015-11-12 09:35:00,98.96,99.42,98.89,99.08,12998.0,91.7958,92.2225,91.7309,91.9071,12998.0
2015-11-12 09:40:00,99.02,99.15,98.7,98.7,6379.0,91.8515,91.972,91.5546,91.5546,6379.0
2015-11-12 09:45:00,98.65,98.92,98.65,98.92,6755.0,91.5082,91.7587,91.5082,91.7587,6755.0
2015-11-12 09:50:00,98.86,99.1,98.74,98.92,9743.0,91.703,91.9257,91.5917,91.7587,9743.0
2015-11-12 09:55:00,98.92,99.13,98.82,98.86,11176.0,91.7587,91.9535,91.6659,91.703,11176.0
2015-11-12 10:00:00,98.88,98.9,98.75,98.82,5414.0,91.7216,91.7401,91.601,91.6659,5414.0
2015-11-12 10:05:00,98.82,98.9,98.72,98.9,6556.0,91.6659,91.7401,91.5732,91.7401,6556.0
2015-11-12 10:10:00,98.93,99.07,98.92,98.98,10208.0,91.768,91.8978,91.7587,91.8144,10208.0
2015-11-12 10:15:00,98.97,99.1,98.96,99.04,7456.0,91.8051,91.9257,91.7958,91.87,7456.0
2015-11-12 10:20:00,99.0,99.0,98.9,98.92,6728.0,91.8329,91.8329,91.7401,91.7587,6728.0
2015-11-12 10:25:00,98.91,99.07,98.88,98.99,7737.0,91.7494,91.8978,91.7216,91.8236,7737.0
2015-11-12 10:30:00,98.99,98.99,98.84,98.91,8260.0,91.8236,91.8236,91.6845,91.7494,8260.0
2015-11-12 10:35:00,98.93,98.95,98.81,98.94,4450.0,91.768,91.7865,91.6567,91.7772,4450.0
2015-11-12 10:40:00,98.98,99.09,98.98,99.09,5000.0,91.8144,91.9164,91.8144,91.9164,5000.0
2015-11-12 10:45:00,99.06,99.14,99.01,99.01,3770.0,91.8886,91.9628,91.8422,91.8422,3770.0
2015-11-12 10:50:00,99.01,99.05,98.95,99.05,8602.0,91.8422,91.8793,91.7865,91.8793,8602.0
2015-11-12 10:55:00,99.06,99.48,99.06,99.46,6764.0,91.8886,92.2782,91.8886,92.2596,6764.0
2015-11-12 11:00:00,99.48,99.52,99.29,99.34,9243.0,92.2782,92.3153,92.1019,92.1483,9243.0
2015-11-12 11:05:00,99.34,99.36,99.21,99.32,6000.0,92.1483,92.1668,92.0277,92.1297,6000.0
2015-11-12 11:10:00,99.3,99.3,99.16,99.2,7600.0,92.1112,92.1112,91.9813,92.0184,7600.0
2015-11-12 11:15:00,99.22,99.27,99.13,99.2,6630.0,92.037,92.0834,91.9535,92.0184,6630.0
2015-11-12 11:20:00,99.17,99.18,99.08,99.13,6100.0,91.9906,91.9999,91.9071,91.9535,6100.0
2015-11-12 11:25:00,99.15,99.18,99.06,99.11,4600.0,91.972,91.9999,91.8886,91.9349,4600.0
2015-11-12 11:30:00,99.07,99.1,98.92,98.95,4700.0,91.8978,91.9257,91.7587,91.7865,4700.0
2015-11-12 11:35:00,98.94,98.94,98.82,98.87,5422.0,91.7772,91.7772,91.6659,91.7123,5422.0
2015-11-12 11:40:00,98.86,99.0,98.86,98.95,4884.0,91.703,91.8329,91.703,91.7865,4884.0
2015-11-12 11:45:00,98.9,98.97,98.76,98.97,6311.0,91.7401,91.8051,91.6103,91.8051,6311.0
2015-11-12 11:50:00,98.97,98.99,98.87,98.95,3000.0,91.8051,91.8236,91.7123,91.7865,3000.0
2015-11-12 11:55:00,98.94,99.17,98.94,99.17,3302.0,91.7772,91.9906,91.7772,91.9906,3302.0
2015-11-12 12:00:00,99.13,99.15,99.06,99.08,4740.0,91.9535,91.972,91.8886,91.9071,4740.0
2015-11-12 12:05:00,99.05,99.06,98.87,98.87,5348.0,91.8793,91.8886,91.7123,91.7123,5348.0
2015-11-12 12:10:00,98.87,98.91,98.71,98.75,10313.0,91.7123,91.7494,91.5639,91.601,10313.0
2015-11-12 12:15:00,98.7,98.71,98.56,98.67,5429.0,91.5546,91.5639,91.4248,91.5268,5429.0
2015-11-12 12:20:00,98.7,98.71,98.65,98.69,4200.0,91.5546,91.5639,91.5082,91.5453,4200.0
2015-11-12 12:25:00,98.69,98.72,98.68,98.7,6096.0,91.5453,91.5732,91.5361,91.5546,6096.0
2015-11-12 12:30:00,98.68,98.71,98.65,98.7,3451.0,91.5361,91.5639,91.5082,91.5546,3451.0
2015-11-12 12:35:00,98.67,98.7,98.61,98.7,2433.0,91.5268,91.5546,91.4711,91.5546,2433.0
2015-11-12 12:40:00,98.7,98.72,98.68,98.71,4970.0,91.5546,91.5732,91.5361,91.5639,4970.0
2015-11-12 12:45:00,98.69,98.73,98.68,98.73,7220.0,91.5453,91.5825,91.5361,91.5825,7220.0
2015-11-12 12:50:00,98.73,98.8,98.69,98.75,8062.0,91.5825,91.6474,91.5453,91.601,8062.0
2015-11-12 12:55:00,98.77,98.77,98.73,98.75,2100.0,91.6196,91.6196,91.5825,91.601,2100.0
2015-11-12 13:00:00,98.75,98.77,98.72,98.72,4900.0,91.601,91.6196,91.5732,91.5732,4900.0
2015-11-12 13:05:00,98.74,98.75,98.65,98.67,3400.0,91.5917,91.601,91.5082,91.5268,3400.0
2015-11-12 13:10:00,98.66,98.73,98.66,98.73,5512.0,91.5175,91.5825,91.5175,91.5825,5512.0
2015-11-12 13:15:00,98.73,98.8,98.7,98.8,10088.0,91.5825,91.6474,91.5546,91.6474,10088.0
2015-11-12 13:20:00,98.78,98.83,98.73,98.75,4531.0,91.6288,91.6752,91.5825,91.601,4531.0
2015-11-12 13:25:00,98.77,98.77,98.73,98.75,6939.0,91.6196,91.6196,91.5825,91.601,6939.0
2015-11-12 13:30:00,98.76,98.78,98.64,98.64,7500.0,91.6103,91.6288,91.499,91.499,7500.0
2015-11-12 13:35:00,98.68,98.74,98.62,98.73,4494.0,91.5361,91.5917,91.4804,91.5825,4494.0
2015-11-12 13:40:00,98.7,98.74,98.63,98.73,3575.0,91.5546,91.5917,91.4897,91.5825,3575.0
2015-11-12 13:45:00,98.73,98.74,98.64,98.71,3500.0,91.5825,91.5917,91.499,91.5639,3500.0
2015-11-12 13:50:00,98.72,98.74,98.65,98.73,4645.0,91.5732,91.5917,91.5082,91.5825,4645.0
2015-11-12 13:55:00,98.72,98.72,98.66,98.68,7200.0,91.5732,91.5732,91.5175,91.5361,7200.0
2015-11-12 14:00:00,98.69,98.72,98.65,98.7,9695.0,91.5453,91.5732,91.5082,91.5546,9695.0
2015-11-12 14:05:00,98.69,98.72,98.65,98.7,8328.0,91.5453,91.5732,91.5082,91.5546,8328.0
2015-11-12 14:10:00,98.67,98.67,98.57,98.58,4035.0,91.5268,91.5268,91.434,91.4433,4035.0
2015-11-12 14:15:00,98.56,98.59,98.52,98.53,3900.0,91.4248,91.4526,91.3877,91.3969,3900.0
2015-11-12 14:20:00,98.52,98.53,98.47,98.49,5606.0,91.3877,91.3969,91.3413,91.3598,5606.0
2015-11-12 14:25:00,98.5,98.52,98.43,98.47,18651.0,91.3691,91.3877,91.3042,91.3413,18651.0
2015-11-12 14:30:00,98.48,98.58,98.46,98.52,5474.0,91.3506,91.4433,91.332,91.3877,5474.0
2015-11-12 14:35:00,98.52,98.58,98.46,98.53,5300.0,91.3877,91.4433,91.332,91.3969,5300.0
2015-11-12 14:40:00,98.51,98.53,98.45,98.49,6464.0,91.3784,91.3969,91.3227,91.3598,6464.0
2015-11-12 14:45:00,98.49,98.53,98.43,98.47,6400.0,91.3598,91.3969,91.3042,91.3413,6400.0
2015-11-12 14:50:00,98.44,98.44,98.3,98.3,10943.0,91.3134,91.3134,91.1836,91.1836,10943.0
2015-11-12 14:55:00,98.27,98.36,98.19,98.33,6784.0,91.1558,91.2392,91.0815,91.2114,6784.0
2015-11-12 15:00:00,98.32,98.38,98.27,98.28,6966.0,91.2021,91.2578,91.1558,91.165,6966.0
2015-11-12 15:05:00,98.3,98.38,98.27,98.38,5199.0,91.1836,91.2578,91.1558,91.2578,5199.0
2015-11-12 15:10:00,98.36,98.43,98.27,98.42,9379.0,91.2392,91.3042,91.1558,91.2949,9379.0
2015-11-12 15:15:00,98.4,98.51,98.38,98.43,7241.0,91.2763,91.3784,91.2578,91.3042,7241.0
2015-11-12 15:20:00,98.38,98.53,98.38,98.53,9868.0,91.2578,91.3969,91.2578,91.3969,9868.0
2015-11-12 15:25:00,98.52,98.61,98.51,98.53,7076.0,91.3877,91.4711,91.3784,91.3969,7076.0
2015-11-12 15:30:00,98.54,98.57,98.39,98.44,9860.0,91.4062,91.434,91.2671,91.3134,9860.0
2015-11-12 15:35:00,98.45,98.45,98.31,98.31,8951.0,91.3227,91.3227,91.1929,91.1929,8951.0
2015-11-12 15:40:00,98.31,98.31,98.13,98.22,13267.0,91.1929,91.1929,91.0259,91.1094,13267.0
2015-11-12 15:45:00,98.22,98.29,98.14,98.14,13788.0,91.1094,91.1743,91.0352,91.0352,13788.0
2015-11-12 15:50:00,98.13,98.21,98.05,98.08,23562.0,91.0259,91.1001,90.9517,90.9795,23562.0
2015-11-12 15:55:00,98.08,98.13,98.0,98.06,46149.0,90.9795,91.0259,90.9053,90.961,46149.0
2015-11-13 09:30:00,98.03,98.69,98.01,98.39,30462.0,90.9331,91.5453,90.9146,91.2671,30462.0
2015-11-13 09:35:00,98.48,98.65,98.02,98.02,13295.0,91.3506,91.5082,90.9239,90.9239,13295.0
2015-11-13 09:40:00,98.02,98.31,98.01,98.04,8247.0,90.9239,91.1929,90.9146,90.9424,8247.0
2015-11-13 09:45:00,98.08,98.15,97.87,98.05,15951.0,90.9795,91.0444,90.7847,90.9517,15951.0
2015-11-13 09:50:00,98.08,98.27,97.97,98.27,12769.0,90.9795,91.1558,90.8775,91.1558,12769.0
2015-11-13 09:55:00,98.27,98.35,98.04,98.19,5724.0,91.1558,91.23,90.9424,91.0815,5724.0
2015-11-13 10:00:00,98.12,98.13,97.38,97.56,15534.0,91.0166,91.0259,90.3302,90.4972,15534.0
2015-11-13 10:05:00,97.62,97.76,97.55,97.76,7664.0,90.5528,90.6827,90.4879,90.6827,7664.0
2015-11-13 10:10:00,97.7,97.7,97.56,97.58,6350.0,90.627,90.627,90.4972,90.5157,6350.0
2015-11-13 10:15:00,97.53,97.64,97.37,97.43,9286.0,90.4693,90.5714,90.3209,90.3766,9286.0
2015-11-13 10:20:00,97.45,97.61,97.45,97.59,6924.0,90.3951,90.5435,90.3951,90.525,6924.0
2015-11-13 10:25:00,97.56,97.66,97.41,97.49,6691.0,90.4972,90.5899,90.358,90.4322,6691.0
2015-11-13 10:30:00,97.56,97.65,97.41,97.52,8300.0,90.4972,90.5806,90.358,90.46,8300.0
2015-11-13 10:35:00,97.52,97.65,97.44,97.54,10319.0,90.46,90.5806,90.3858,90.4786,10319.0
2015-11-13 10:40:00,97.5,97.73,97.5,97.6,5124.0,90.4415,90.6548,90.4415,90.5343,5124.0
2015-11-13 10:45:00,97.54,97.71,97.51,97.71,4630.0,90.4786,90.6363,90.4508,90.6363,4630.0
2015-11-13 10:50:00,97.66,97.69,97.53,97.68,6297.0,90.5899,90.6177,90.4693,90.6085,6297.0
2015-11-13 10:55:00,97.66,97.75,97.54,97.59,7282.0,90.5899,90.6734,90.4786,90.525,7282.0
2015-11-13 11:00:00,97.58,97.58,97.37,97.4,6466.0,90.5157,90.5157,90.3209,90.3487,6466.0
2015-11-13 11:05:00,97.46,97.61,97.46,97.56,3700.0,90.4044,90.5435,90.4044,90.4972,3700.0
2015-11-13 11:10:00,97.59,97.67,97.53,97.61,7851.0,90.525,90.5992,90.4693,90.5435,7851.0
2015-11-13 11:15:00,97.58,97.58,97.27,97.48,7601.0,90.5157,90.5157,90.2281,90.4229,7601.0
2015-11-13 11:20:00,97.47,97.89,97.47,97.85,11426.0,90.4137,90.8033,90.4137,90.7662,11426.0
2015-11-13 11:25:00,97.87,98.01,97.76,97.76,17816.0,90.7847,90.9146,90.6827,90.6827,17816.0
2015-11-13 11:30:00,97.76,97.89,97.64,97.89,7406.0,90.6827,90.8033,90.5714,90.8033,7406.0
2015-11-13 11:35:00,97.88,97.97,97.65,97.65,13333.0,90.794,90.8775,90.5806,90.5806,13333.0
2015-11-13 11:40:00,97.63,97.67,97.28,97.29,16348.0,90.5621,90.5992,90.2374,90.2467,16348.0
2015-11-13 11:45:00,97.35,97.45,97.31,97.32,5300.0,90.3024,90.3951,90.2653,90.2745,5300.0
2015-11-13 11:50:00,97.31,97.6,97.26,97.59,5858.0,90.2653,90.5343,90.2189,90.525,5858.0
2015-11-13 11:55:00,97.6,97.78,97.6,97.73,7644.0,90.5343,90.7012,90.5343,90.6548,7644.0
2015-11-13 12:00:00,97.72,97.82,97.56,97.78,9662.0,90.6456,90.7383,90.4972,90.7012,9662.0
2015-11-13 12:05:00,97.77,97.86,97.72,97.86,11453.0,90.692,90.7754,90.6456,90.7754,11453.0
2015-11-13 12:10:00,97.9,98.05,97.83,98.05,9300.0,90.8125,90.9517,90.7476,90.9517,9300.0
2015-11-13 12:15:00,98.01,98.1,97.96,97.96,7400.0,90.9146,90.9981,90.8682,90.8682,7400.0
2015-11-13 12:20:00,97.96,98.01,97.82,97.85,2800.0,90.8682,90.9146,90.7383,90.7662,2800.0
2015-11-13 12:25:00,97.8,97.82,97.7,97.7,4923.0,90.7198,90.7383,90.627,90.627,4923.0
2015-11-13 12:30:00,97.72,97.8,97.68,97.8,6717.0,90.6456,90.7198,90.6085,90.7198,6717.0
2015-11-13 12:35:00,97.77,97.8,97.58,97.61,5172.0,90.692,90.7198,90.5157,90.5435,5172.0
2015-11-13 12:40:00,97.61,97.61,97.48,97.56,8774.0,90.5435,90.5435,90.4229,90.4972,8774.0
2015-11-13 12:45:00,97.53,97.53,97.34,97.37,7500.0,90.4693,90.4693,90.2931,90.3209,7500.0
2015-11-13 12:50:00,97.37,97.54,97.37,97.47,3836.0,90.3209,90.4786,90.3209,90.4137,3836.0
2015-11-13 12:55:00,97.5,97.56,97.48,97.51,16311.0,90.4415,90.4972,90.4229,90.4508,16311.0
2015-11-13 13:00:00,97.52,97.54,97.44,97.5,34913.0,90.46,90.4786,90.3858,90.4415,34913.0
2015-11-13 13:05:00,97.5,97.5,97.27,97.36,7848.0,90.4415,90.4415,90.2281,90.3116,7848.0
2015-11-13 13:10:00,97.39,97.46,97.37,97.38,11563.0,90.3395,90.4044,90.3209,90.3302,11563.0
2015-11-13 13:15:00,97.35,97.35,97.18,97.22,12741.0,90.3024,90.3024,90.1447,90.1818,12741.0
2015-11-13 13:20:00,97.25,97.26,97.15,97.19,6341.0,90.2096,90.2189,90.1168,90.1539,6341.0
2015-11-13 13:25:00,97.26,97.38,97.19,97.24,15300.0,90.2189,90.3302,90.1539,90.2003,15300.0
2015-11-13 13:30:00,97.24,97.31,97.18,97.2,13643.0,90.2003,90.2653,90.1447,90.1632,13643.0
2015-11-13 13:35:00,97.2,97.21,96.99,97.02,13762.0,90.1632,90.1725,89.9684,89.9962,13762.0
2015-11-13 13:40:00,97.04,97.11,96.99,97.03,12325.0,90.0148,90.0797,89.9684,90.0055,12325.0
2015-11-13 13:45:00,97.03,97.12,96.95,96.95,10424.0,90.0055,90.089,89.9313,89.9313,10424.0
2015-11-13 13:50:00,96.98,97.11,96.95,97.04,10920.0,89.9591,90.0797,89.9313,90.0148,10920.0
2015-11-13 13:55:00,97.05,97.08,96.93,96.96,11583.0,90.0241,90.0519,89.9128,89.9406,11583.0
2015-11-13 14:00:00,96.94,97.02,96.92,97.0,13129.0,89.922,89.9962,89.9035,89.9777,13129.0
2015-11-13 14:05:00,96.97,97.03,96.78,96.78,15122.0,89.9499,90.0055,89.7736,89.7736,15122.0
2015-11-13 14:10:00,96.75,97.03,96.71,97.03,11775.0,89.7458,90.0055,89.7087,90.0055,11775.0
2015-11-13 14:15:00,97.03,97.12,96.93,97.02,15662.0,90.0055,90.089,89.9128,89.9962,15662.0
2015-11-13 14:20:00,97.01,97.07,96.81,96.85,18012.0,89.987,90.0426,89.8014,89.8386,18012.0
2015-11-13 14:25:00,96.84,96.85,96.72,96.75,15433.0,89.8293,89.8386,89.718,89.7458,15433.0
2015-11-13 14:30:00,96.77,96.84,96.7,96.82,13834.0,89.7643,89.8293,89.6994,89.8107,13834.0
2015-11-13 14:35:00,96.86,96.9,96.69,96.74,11300.0,89.8478,89.8849,89.6901,89.7365,11300.0
2015-11-13 14:40:00,96.7,96.74,96.62,96.73,13296.0,89.6994,89.7365,89.6252,89.7272,13296.0
2015-11-13 14:45:00,96.73,96.74,96.5,96.54,21675.0,89.7272,89.7365,89.5139,89.551,21675.0
2015-11-13 14:50:00,96.54,96.64,96.27,96.43,37245.0,89.551,89.6438,89.3005,89.449,37245.0
2015-11-13 14:55:00,96.44,96.49,96.26,96.37,26624.0,89.4582,89.5046,89.2913,89.3933,26624.0
2015-11-13 15:00:00,96.41,96.46,96.36,96.4,34659.0,89.4304,89.4768,89.384,89.4211,34659.0
2015-11-13 15:05:00,96.37,96.41,96.28,96.33,22718.0,89.3933,89.4304,89.3098,89.3562,22718.0
2015-11-13 15:10:00,96.32,96.64,96.32,96.64,32842.0,89.3469,89.6438,89.3469,89.6438,32842.0
2015-11-13 15:15:00,96.64,96.65,96.3,96.34,35534.0,89.6438,89.653,89.3284,89.3655,35534.0
2015-11-13 15:20:00,96.33,96.46,96.28,96.46,27467.0,89.3562,89.4768,89.3098,89.4768,27467.0
2015-11-13 15:25:00,96.46,96.46,96.33,96.34,22853.0,89.4768,89.4768,89.3562,89.3655,22853.0
2015-11-13 15:30:00,96.31,96.7,96.31,96.6,25827.0,89.3376,89.6994,89.3376,89.6067,25827.0
2015-11-13 15:35:00,96.6,96.74,96.6,96.67,23103.0,89.6067,89.7365,89.6067,89.6716,23103.0
2015-11-13 15:40:00,96.66,96.69,96.5,96.62,30267.0,89.6623,89.6901,89.5139,89.6252,30267.0
2015-11-13 15:45:00,96.6,96.78,96.6,96.64,27323.0,89.6067,89.7736,89.6067,89.6438,27323.0
2015-11-13 15:50:00,96.67,96.72,96.61,96.62,25696.0,89.6716,89.718,89.6159,89.6252,25696.0
2015-11-13 15:55:00,96.61,96.68,96.47,96.53,46234.0,89.6159,89.6809,89.4861,89.5417,46234.0
2015-11-16 09:30:00,96.89,97.55,96.4,96.97,36240.0,89.8757,90.4879,89.4211,89.9499,36240.0
2015-11-16 09:35:00,97.03,97.2,96.83,97.09,16688.0,90.0055,90.1632,89.82,90.0612,16688.0
2015-11-16 09:40:00,97.05,97.15,96.92,96.92,13867.0,90.0241,90.1168,89.9035,89.9035,13867.0
2015-11-16 09:45:00,96.98,97.58,96.98,97.26,12277.0,89.9591,90.5157,89.9591,90.2189,12277.0
2015-11-16 09:50:00,97.36,97.48,97.14,97.27,12424.0,90.3116,90.4229,90.1076,90.2281,12424.0
2015-11-16 09:55:00,97.2,97.26,97.0,97.04,22546.0,90.1632,90.2189,89.9777,90.0148,22546.0
2015-11-16 10:00:00,97.06,97.18,96.99,97.04,4141.0,90.0334,90.1447,89.9684,90.0148,4141.0
2015-11-16 10:05:00,97.04,97.09,96.85,96.85,8605.0,90.0148,90.0612,89.8386,89.8386,8605.0
2015-11-16 10:10:00,96.89,96.94,96.73,96.84,5000.0,89.8757,89.922,89.7272,89.8293,5000.0
2015-11-16 10:15:00,96.8,96.91,96.76,96.9,6164.0,89.7922,89.8942,89.7551,89.8849,6164.0
2015-11-16 10:20:00,96.91,97.17,96.84,97.09,6982.0,89.8942,90.1354,89.8293,90.0612,6982.0
2015-11-16 10:25:00,97.06,97.06,96.69,96.75,5003.0,90.0334,90.0334,89.6901,89.7458,5003.0
2015-11-16 10:30:00,96.7,96.7,96.44,96.56,8814.0,89.6994,89.6994,89.4582,89.5695,8814.0
2015-11-16 10:35:00,96.57,96.57,96.36,96.47,9864.0,89.5788,89.5788,89.384,89.4861,9864.0
2015-11-16 10:40:00,96.46,96.47,96.25,96.26,12120.0,89.4768,89.4861,89.282,89.2913,12120.0
2015-11-16 10:45:00,96.29,96.52,96.28,96.29,11750.0,89.3191,89.5324,89.3098,89.3191,11750.0
2015-11-16 10:50:00,96.25,96.25,96.04,96.06,15074.0,89.282,89.282,89.0872,89.1057,15074.0
2015-11-16 10:55:00,96.05,96.12,95.98,96.07,15756.0,89.0965,89.1614,89.0315,89.115,15756.0
2015-11-16 11:00:00,96.09,96.2,96.0,96.09,21608.0,89.1336,89.2356,89.0501,89.1336,21608.0
2015-11-16 11:05:00,96.09,96.28,96.09,96.24,9219.0,89.1336,89.3098,89.1336,89.2727,9219.0
2015-11-16 11:10:00,96.26,96.47,96.25,96.39,13281.0,89.2913,89.4861,89.282,89.4119,13281.0
2015-11-16 11:15:00,96.4,96.57,96.39,96.57,12500.0,89.4211,89.5788,89.4119,89.5788,12500.0
2015-11-16 11:20:00,96.56,96.64,96.4,96.45,6700.0,89.5695,89.6438,89.4211,89.4675,6700.0
2015-11-16 11:25:00,96.46,96.46,96.16,96.23,8900.0,89.4768,89.4768,89.1985,89.2634,8900.0
2015-11-16 11:30:00,96.23,96.53,96.22,96.46,11388.0,89.2634,89.5417,89.2542,89.4768,11388.0
2015-11-16 11:35:00,96.46,96.7,96.44,96.66,7145.0,89.4768,89.6994,89.4582,89.6623,7145.0
2015-11-16 11:40:00,96.68,96.76,96.6,96.61,4500.0,89.6809,89.7551,89.6067,89.6159,4500.0
2015-11-16 11:45:00,96.61,96.85,96.58,96.79,5704.0,89.6159,89.8386,89.5881,89.7829,5704.0
2015-11-16 11:50:00,96.77,96.8,96.65,96.65,6082.0,89.7643,89.7922,89.653,89.653,6082.0
2015-11-16 11:55:00,96.64,96.66,96.55,96.64,5788.0,89.6438,89.6623,89.5603,89.6438,5788.0
2015-11-16 12:00:00,96.65,96.79,96.61,96.78,8306.0,89.653,89.7829,89.6159,89.7736,8306.0
2015-11-16 12:05:00,96.81,96.82,96.69,96.73,4230.0,89.8014,89.8107,89.6901,89.7272,4230.0
2015-11-16 12:10:00,96.74,96.75,96.53,96.6,14124.0,89.7365,89.7458,89.5417,89.6067,14124.0
2015-11-16 12:15:00,96.62,96.74,96.59,96.7,12671.0,89.6252,89.7365,89.5974,89.6994,12671.0
2015-11-16 12:20:00,96.71,96.77,96.7,96.74,7905.0,89.7087,89.7643,89.6994,89.7365,7905.0
2015-11-16 12:25:00,96.73,96.73,96.63,96.66,6839.0,89.7272,89.7272,89.6345,89.6623,6839.0
2015-11-16 12:30:00,96.66,96.92,96.63,96.92,29313.0,89.6623,89.9035,89.6345,89.9035,29313.0
2015-11-16 12:35:00,96.92,96.97,96.87,96.87,6652.0,89.9035,89.9499,89.8571,89.8571,6652.0
2015-11-16 12:40:00,96.85,96.93,96.8,96.83,9699.0,89.8386,89.9128,89.7922,89.82,9699.0
2015-11-16 12:45:00,96.84,96.84,96.68,96.71,9479.0,89.8293,89.8293,89.6809,89.7087,9479.0
2015-11-16 12:50:00,96.71,96.73,96.6,96.6,9607.0,89.7087,89.7272,89.6067,89.6067,9607.0
2015-11-16 12:55:00,96.58,96.67,96.58,96.64,7672.0,89.5881,89.6716,89.5881,89.6438,7672.0
2015-11-16 13:00:00,96.64,96.72,96.6,96.7,8590.0,89.6438,89.718,89.6067,89.6994,8590.0
2015-11-16 13:05:00,96.7,96.74,96.6,96.69,9245.0,89.6994,89.7365,89.6067,89.6901,9245.0
2015-11-16 13:10:00,96.68,96.76,96.67,96.68,6193.0,89.6809,89.7551,89.6716,89.6809,6193.0
2015-11-16 13:15:00,96.72,96.82,96.67,96.82,13518.0,89.718,89.8107,89.6716,89.8107,13518.0
2015-11-16 13:20:00,96.82,96.95,96.77,96.95,15205.0,89.8107,89.9313,89.7643,89.9313,15205.0
2015-11-16 13:25:00,96.92,96.93,96.77,96.79,5769.0,89.9035,89.9128,89.7643,89.7829,5769.0
2015-11-16 13:30:00,96.8,96.86,96.67,96.78,22318.0,89.7922,89.8478,89.6716,89.7736,22318.0
2015-11-16 13:35:00,96.8,96.9,96.8,96.83,7307.0,89.7922,89.8849,89.7922,89.82,7307.0
2015-11-16 13:40:00,96.82,96.88,96.7,96.7,12680.0,89.8107,89.8664,89.6994,89.6994,12680.0
2015-11-16 13:45:00,96.67,96.74,96.65,96.72,8931.0,89.6716,89.7365,89.653,89.718,8931.0
2015-11-16 13:50:00,96.71,96.76,96.68,96.71,17602.0,89.7087,89.7551,89.6809,89.7087,17602.0
2015-11-16 13:55:00,96.7,96.72,96.61,96.7,18041.0,89.6994,89.718,89.6159,89.6994,18041.0
2015-11-16 14:00:00,96.72,96.88,96.71,96.88,13638.0,89.718,89.8664,89.7087,89.8664,13638.0
2015-11-16 14:05:00,96.86,96.89,96.75,96.81,15234.0,89.8478,89.8757,89.7458,89.8014,15234.0
2015-11-16 14:10:00,96.8,96.95,96.77,96.95,8210.0,89.7922,89.9313,89.7643,89.9313,8210.0
2015-11-16 14:15:00,96.95,96.97,96.85,96.97,13068.0,89.9313,89.9499,89.8386,89.9499,13068.0
2015-11-16 14:20:00,96.97,96.97,96.77,96.81,11774.0,89.9499,89.9499,89.7643,89.8014,11774.0
2015-11-16 14:25:00,96.77,96.81,96.69,96.69,17806.0,89.7643,89.8014,89.6901,89.6901,17806.0
2015-11-16 14:30:00,96.67,96.85,96.67,96.83,16637.0,89.6716,89.8386,89.6716,89.82,16637.0
2015-11-16 14:35:00,96.81,96.86,96.77,96.81,9933.0,89.8014,89.8478,89.7643,89.8014,9933.0
2015-11-16 14:40:00,96.83,96.92,96.81,96.86,16257.0,89.82,89.9035,89.8014,89.8478,16257.0
2015-11-16 14:45:00,96.86,96.86,96.74,96.79,8619.0,89.8478,89.8478,89.7365,89.7829,8619.0
2015-11-16 14:50:00,96.79,96.79,96.58,96.68,17610.0,89.7829,89.7829,89.5881,89.6809,17610.0
2015-11-16 14:55:00,96.68,96.76,96.64,96.76,14726.0,89.6809,89.7551,89.6438,89.7551,14726.0
2015-11-16 15:00:00,96.77,97.03,96.77,96.99,15415.0,89.7643,90.0055,89.7643,89.9684,15415.0
2015-11-16 15:05:00,97.0,97.01,96.87,96.96,12410.0,89.9777,89.987,89.8571,89.9406,12410.0
2015-11-16 15:10:00,96.95,97.05,96.93,96.99,15670.0,89.9313,90.0241,89.9128,89.9684,15670.0
2015-11-16 15:15:00,97.0,97.01,96.9,96.94,12934.0,89.9777,89.987,89.8849,89.922,12934.0
2015-11-16 15:20:00,96.94,97.13,96.93,97.04,28061.0,89.922,90.0983,89.9128,90.0148,28061.0
2015-11-16 15:25:00,97.05,97.16,96.99,97.07,27196.0,90.0241,90.1261,89.9684,90.0426,27196.0
2015-11-16 15:30:00,97.08,97.14,97.08,97.1,19162.0,90.0519,90.1076,90.0519,90.0705,19162.0
2015-11-16 15:35:00,97.11,97.29,97.11,97.25,25267.0,90.0797,90.2467,90.0797,90.2096,25267.0
2015-11-16 15:40:00,97.26,97.28,97.08,97.08,27875.0,90.2189,90.2374,90.0519,90.0519,27875.0
2015-11-16 15:45:00,97.09,97.19,97.09,97.11,45955.0,90.0612,90.1539,90.0612,90.0797,45955.0
2015-11-16 15:50:00,97.1,97.14,97.06,97.08,49303.0,90.0705,90.1076,90.0334,90.0519,49303.0
2015-11-16 15:55:00,97.08,97.09,96.89,96.9,162722.0,90.0519,90.0612,89.8757,89.8849,162722.0
2015-11-17 09:30:00,96.6,96.92,96.35,96.8,28970.0,89.6067,89.9035,89.3748,89.7922,28970.0
2015-11-17 09:35:00,96.85,97.04,96.65,96.81,14333.0,89.8386,90.0148,89.653,89.8014,14333.0
2015-11-17 09:40:00,96.7,96.84,96.45,96.71,19200.0,89.6994,89.8293,89.4675,89.7087,19200.0
2015-11-17 09:45:00,96.76,97.02,96.64,96.9,10624.0,89.7551,89.9962,89.6438,89.8849,10624.0
2015-11-17 09:50:00,97.02,97.13,96.9,97.04,9266.0,89.9962,90.0983,89.8849,90.0148,9266.0
2015-11-17 09:55:00,97.04,97.04,96.81,96.93,19670.0,90.0148,90.0148,89.8014,89.9128,19670.0
2015-11-17 10:00:00,96.97,97.19,96.82,96.9,23232.0,89.9499,90.1539,89.8107,89.8849,23232.0
2015-11-17 10:05:00,96.88,97.22,96.86,97.19,15004.0,89.8664,90.1818,89.8478,90.1539,15004.0
2015-11-17 10:10:00,97.14,97.21,96.91,96.93,9754.0,90.1076,90.1725,89.8942,89.9128,9754.0
2015-11-17 10:15:00,96.93,97.03,96.8,96.8,19801.0,89.9128,90.0055,89.7922,89.7922,19801.0
2015-11-17 10:20:00,96.79,97.11,96.75,97.08,7032.0,89.7829,90.0797,89.7458,90.0519,7032.0
2015-11-17 10:25:00,97.07,97.08,96.7,96.86,22937.0,90.0426,90.0519,89.6994,89.8478,22937.0
2015-11-17 10:30:00,96.92,97.18,96.89,97.16,8063.0,89.9035,90.1447,89.8757,90.1261,8063.0
2015-11-17 10:35:00,97.19,97.21,97.0,97.0,10438.0,90.1539,90.1725,89.9777,89.9777,10438.0
2015-11-17 10:40:00,97.01,97.25,96.96,97.21,6200.0,89.987,90.2096,89.9406,90.1725,6200.0
2015-11-17 10:45:00,97.22,97.36,97.2,97.32,13955.0,90.1818,90.3116,90.1632,90.2745,13955.0
2015-11-17 10:50:00,97.39,97.39,96.93,96.93,12915.0,90.3395,90.3395,89.9128,89.9128,12915.0
2015-11-17 10:55:00,96.92,97.07,96.86,96.97,11730.0,89.9035,90.0426,89.8478,89.9499,11730.0
2015-11-17 11:00:00,96.98,97.04,96.76,96.76,21000.0,89.9591,90.0148,89.7551,89.7551,21000.0
2015-11-17 11:05:00,96.75,96.9,96.69,96.9,11424.0,89.7458,89.8849,89.6901,89.8849,11424.0
2015-11-17 11:10:00,96.9,97.15,96.85,97.06,14780.0,89.8849,90.1168,89.8386,90.0334,14780.0
2015-11-17 11:15:00,97.05,97.21,97.0,97.21,11600.0,90.0241,90.1725,89.9777,90.1725,11600.0
2015-11-17 11:20:00,97.21,97.23,97.16,97.19,4366.0,90.1725,90.191,90.1261,90.1539,4366.0
2015-11-17 11:25:00,97.16,97.28,97.08,97.26,9404.0,90.1261,90.2374,90.0519,90.2189,9404.0
2015-11-17 11:30:00,97.24,97.46,97.21,97.34,8401.0,90.2003,90.4044,90.1725,90.2931,8401.0
2015-11-17 11:35:00,97.34,97.38,97.31,97.38,10296.0,90.2931,90.3302,90.2653,90.3302,10296.0
2015-11-17 11:40:00,97.38,97.45,97.3,97.39,8661.0,90.3302,90.3951,90.256,90.3395,8661.0
2015-11-17 11:45:00,97.36,97.37,97.27,97.34,11830.0,90.3116,90.3209,90.2281,90.2931,11830.0
2015-11-17 11:50:00,97.37,97.37,97.16,97.23,15410.0,90.3209,90.3209,90.1261,90.191,15410.0
2015-11-17 11:55:00,97.24,97.3,97.2,97.27,8854.0,90.2003,90.256,90.1632,90.2281,8854.0
2015-11-17 12:00:00,97.25,97.29,97.05,97.09,41251.0,90.2096,90.2467,90.0241,90.0612,41251.0
2015-11-17 12:05:00,97.1,97.31,97.03,97.1,47510.0,90.0705,90.2653,90.0055,90.0705,47510.0
2015-11-17 12:10:00,97.11,97.22,97.0,97.07,33632.0,90.0797,90.1818,89.9777,90.0426,33632.0
2015-11-17 12:15:00,97.07,97.17,97.0,97.11,58652.0,90.0426,90.1354,89.9777,90.0797,58652.0
2015-11-17 12:20:00,97.12,97.15,97.01,97.02,29485.0,90.089,90.1168,89.987,89.9962,29485.0
2015-11-17 12:25:00,97.05,97.07,96.93,96.93,11558.0,90.0241,90.0426,89.9128,89.9128,11558.0
2015-11-17 12:30:00,96.93,97.08,96.91,96.97,9903.0,89.9128,90.0519,89.8942,89.9499,9903.0
2015-11-17 12:35:00,96.97,96.97,96.84,96.89,4200.0,89.9499,89.9499,89.8293,89.8757,4200.0
2015-11-17 12:40:00,96.83,96.94,96.8,96.9,4686.0,89.82,89.922,89.7922,89.8849,4686.0
2015-11-17 12:45:00,96.91,97.0,96.86,96.96,5000.0,89.8942,89.9777,89.8478,89.9406,5000.0
2015-11-17 12:50:00,97.01,97.08,96.91,96.95,6400.0,89.987,90.0519,89.8942,89.9313,6400.0
2015-11-17 12:55:00,97.0,97.07,96.97,97.01,28889.0,89.9777,90.0426,89.9499,89.987,28889.0
2015-11-17 13:00:00,96.99,97.05,96.91,96.97,34320.0,89.9684,90.0241,89.8942,89.9499,34320.0
2015-11-17 13:05:00,97.0,97.03,96.65,96.7,26110.0,89.9777,90.0055,89.653,89.6994,26110.0
2015-11-17 13:10:00,96.71,97.0,96.71,96.91,20602.0,89.7087,89.9777,89.7087,89.8942,20602.0
2015-11-17 13:15:00,96.89,97.07,96.78,96.79,19983.0,89.8757,90.0426,89.7736,89.7829,19983.0
2015-11-17 13:20:00,96.77,96.83,96.76,96.79,9372.0,89.7643,89.82,89.7551,89.7829,9372.0
2015-11-17 13:25:00,96.81,96.81,96.59,96.66,9648.0,89.8014,89.8014,89.5974,89.6623,9648.0
2015-11-17 13:30:00,96.65,96.75,96.49,96.75,13006.0,89.653,89.7458,89.5046,89.7458,13006.0
2015-11-17 13:35:00,96.77,96.77,96.58,96.66,7746.0,89.7643,89.7643,89.5881,89.6623,7746.0
2015-11-17 13:40:00,96.68,96.8,96.55,96.73,13562.0,89.6809,89.7922,89.5603,89.7272,13562.0
2015-11-17 13:45:00,96.74,96.74,96.61,96.62,4846.0,89.7365,89.7365,89.6159,89.6252,4846.0
2015-11-17 13:50:00,96.59,96.69,96.59,96.69,9909.0,89.5974,89.6901,89.5974,89.6901,9909.0
2015-11-17 13:55:00,96.69,96.88,96.68,96.88,7600.0,89.6901,89.8664,89.6809,89.8664,7600.0
2015-11-17 14:00:00,96.86,96.87,96.81,96.85,8170.0,89.8478,89.8571,89.8014,89.8386,8170.0
2015-11-17 14:05:00,96.84,96.94,96.81,96.93,16328.0,89.8293,89.922,89.8014,89.9128,16328.0
2015-11-17 14:10:00,96.94,96.96,96.73,96.73,13396.0,89.922,89.9406,89.7272,89.7272,13396.0
2015-11-17 14:15:00,96.72,96.77,96.63,96.7,12950.0,89.718,89.7643,89.6345,89.6994,12950.0
2015-11-17 14:20:00,96.68,96.69,96.58,96.6,11804.0,89.6809,89.6901,89.5881,89.6067,11804.0
2015-11-17 14:25:00,96.58,96.61,96.32,96.32,10400.0,89.5881,89.6159,89.3469,89.3469,10400.0
2015-11-17 14:30:00,96.35,96.41,96.33,96.37,6567.0,89.3748,89.4304,89.3562,89.3933,6567.0
2015-11-17 14:35:00,96.37,96.44,96.26,96.36,14974.0,89.3933,89.4582,89.2913,89.384,14974.0
2015-11-17 14:40:00,96.35,96.46,96.15,96.17,14306.0,89.3748,89.4768,89.1892,89.2078,14306.0
2015-11-17 14:45:00,96.14,96.27,96.05,96.23,11902.0,89.18,89.3005,89.0965,89.2634,11902.0
2015-11-17 14:50:00,96.28,96.39,96.15,96.2,15156.0,89.3098,89.4119,89.1892,89.2356,15156.0
2015-11-17 14:55:00,96.24,96.56,96.22,96.47,11321.0,89.2727,89.5695,89.2542,89.4861,11321.0
2015-11-17 15:00:00,96.49,96.49,96.14,96.19,22537.0,89.5046,89.5046,89.18,89.2263,22537.0
2015-11-17 15:05:00,96.15,96.36,96.15,96.23,12167.0,89.1892,89.384,89.1892,89.2634,12167.0
2015-11-17 15:10:00,96.24,96.39,96.11,96.33,34805.0,89.2727,89.4119,89.1521,89.3562,34805.0
2015-11-17 15:15:00,96.36,96.42,96.2,96.31,17583.0,89.384,89.4397,89.2356,89.3376,17583.0
2015-11-17 15:20:00,96.31,96.53,96.25,96.38,22291.0,89.3376,89.5417,89.282,89.4026,22291.0
2015-11-17 15:25:00,96.38,96.51,96.29,96.51,14357.0,89.4026,89.5232,89.3191,89.5232,14357.0
2015-11-17 15:30:00,96.49,96.58,96.37,96.58,18763.0,89.5046,89.5881,89.3933,89.5881,18763.0
2015-11-17 15:35:00,96.59,96.64,96.48,96.49,36655.0,89.5974,89.6438,89.4953,89.5046,36655.0
2015-11-17 15:40:00,96.49,96.75,96.47,96.65,41948.0,89.5046,89.7458,89.4861,89.653,41948.0
2015-11-17 15:45:00,96.65,96.66,96.44,96.46,56144.0,89.653,89.6623,89.4582,89.4768,56144.0
2015-11-17 15:50:00,96.45,96.61,96.44,96.61,49118.0,89.4675,89.6159,89.4582,89.6159,49118.0
2015-11-17 15:55:00,96.59,96.62,96.28,96.43,163266.0,89.5974,89.6252,89.3098,89.449,163266.0
2015-11-18 09:30:00,96.53,96.85,96.38,96.41,25683.0,89.5417,89.8386,89.4026,89.4304,25683.0
2015-11-18 09:35:00,96.45,96.47,96.14,96.23,14199.0,89.4675,89.4861,89.18,89.2634,14199.0
2015-11-18 09:40:00,96.26,96.3,95.99,96.07,11550.0,89.2913,89.3284,89.0408,89.115,11550.0
2015-11-18 09:45:00,95.99,96.36,95.95,96.36,28014.0,89.0408,89.384,89.0037,89.384,28014.0
2015-11-18 09:50:00,96.43,96.73,96.42,96.42,14410.0,89.449,89.7272,89.4397,89.4397,14410.0
2015-11-18 09:55:00,96.46,96.46,96.17,96.19,11290.0,89.4768,89.4768,89.2078,89.2263,11290.0
2015-11-18 10:00:00,96.28,96.33,96.06,96.09,16601.0,89.3098,89.3562,89.1057,89.1336,16601.0
2015-11-18 10:05:00,96.11,96.48,96.1,96.28,36771.0,89.1521,89.4953,89.1428,89.3098,36771.0
2015-11-18 10:10:00,96.33,96.43,96.28,96.33,13080.0,89.3562,89.449,89.3098,89.3562,13080.0
2015-11-18 10:15:00,96.32,96.34,96.25,96.25,10120.0,89.3469,89.3655,89.282,89.282,10120.0
2015-11-18 10:20:00,96.27,96.39,96.21,96.36,16270.0,89.3005,89.4119,89.2449,89.384,16270.0
2015-11-18 10:25:00,96.41,96.41,96.11,96.26,12077.0,89.4304,89.4304,89.1521,89.2913,12077.0
2015-11-18 10:30:00,96.3,96.36,96.16,96.17,21410.0,89.3284,89.384,89.1985,89.2078,21410.0
2015-11-18 10:35:00,96.15,96.21,96.03,96.15,27861.0,89.1892,89.2449,89.0779,89.1892,27861.0
2015-11-18 10:40:00,96.19,96.28,96.06,96.16,53675.0,89.2263,89.3098,89.1057,89.1985,53675.0
2015-11-18 10:45:00,96.17,96.19,95.98,96.11,21913.0,89.2078,89.2263,89.0315,89.1521,21913.0
2015-11-18 10:50:00,96.12,96.13,95.86,95.92,29760.0,89.1614,89.1707,88.9202,88.9759,29760.0
2015-11-18 10:55:00,95.95,96.02,95.77,95.9,68832.0,89.0037,89.0686,88.8367,88.9573,68832.0
2015-11-18 11:00:00,95.94,96.01,95.8,95.86,54616.0,88.9944,89.0594,88.8646,88.9202,54616.0
2015-11-18 11:05:00,95.85,96.07,95.79,96.07,35920.0,88.9109,89.115,88.8553,89.115,35920.0
2015-11-18 11:10:00,96.07,96.15,96.0,96.03,28133.0,89.115,89.1892,89.0501,89.0779,28133.0
2015-11-18 11:15:00,96.02,96.06,95.89,95.91,16828.0,89.0686,89.1057,88.9481,88.9666,16828.0
2015-11-18 11:20:00,95.91,96.02,95.82,95.82,26671.0,88.9666,89.0686,88.8831,88.8831,26671.0
2015-11-18 11:25:00,95.8,95.83,95.62,95.77,45299.0,88.8646,88.8924,88.6976,88.8367,45299.0
2015-11-18 11:30:00,95.82,95.95,95.71,95.82,23023.0,88.8831,89.0037,88.7811,88.8831,23023.0
2015-11-18 11:35:00,95.82,96.06,95.76,96.06,29774.0,88.8831,89.1057,88.8275,89.1057,29774.0
2015-11-18 11:40:00,96.09,96.25,96.08,96.16,38125.0,89.1336,89.282,89.1243,89.1985,38125.0
2015-11-18 11:45:00,96.15,96.21,96.02,96.05,33054.0,89.1892,89.2449,89.0686,89.0965,33054.0
2015-11-18 11:50:00,96.07,96.19,95.97,96.06,62791.0,89.115,89.2263,89.0223,89.1057,62791.0
2015-11-18 11:55:00,96.06,96.06,95.86,95.95,32236.0,89.1057,89.1057,88.9202,89.0037,32236.0
2015-11-18 12:00:00,95.93,95.99,95.83,95.95,23474.0,88.9852,89.0408,88.8924,89.0037,23474.0
2015-11-18 12:05:00,95.96,96.03,95.87,95.94,30469.0,89.013,89.0779,88.9295,88.9944,30469.0
2015-11-18 12:10:00,95.98,96.21,95.98,96.2,44319.0,89.0315,89.2449,89.0315,89.2356,44319.0
2015-11-18 12:15:00,96.19,96.21,95.98,95.98,56424.0,89.2263,89.2449,89.0315,89.0315,56424.0
2015-11-18 12:20:00,96.02,96.2,96.01,96.17,37288.0,89.0686,89.2356,89.0594,89.2078,37288.0
2015-11-18 12:25:00,96.19,96.2,96.06,96.08,33053.0,89.2263,89.2356,89.1057,89.1243,33053.0
2015-11-18 12:30:00,96.13,96.16,96.03,96.15,29507.0,89.1707,89.1985,89.0779,89.1892,29507.0
2015-11-18 12:35:00,96.13,96.17,96.0,96.01,21880.0,89.1707,89.2078,89.0501,89.0594,21880.0
2015-11-18 12:40:00,96.03,96.03,95.76,95.83,29103.0,89.0779,89.0779,88.8275,88.8924,29103.0
2015-11-18 12:45:00,95.84,96.06,95.82,96.06,17898.0,88.9017,89.1057,88.8831,89.1057,17898.0
2015-11-18 12:50:00,96.05,96.16,95.97,96.01,20023.0,89.0965,89.1985,89.0223,89.0594,20023.0
2015-11-18 12:55:00,96.01,96.02,95.82,95.84,17520.0,89.0594,89.0686,88.8831,88.9017,17520.0
2015-11-18 13:00:00,95.88,96.08,95.83,96.07,21166.0,88.9388,89.1243,88.8924,89.115,21166.0
2015-11-18 13:05:00,96.08,96.15,95.96,96.13,22317.0,89.1243,89.1892,89.013,89.1707,22317.0
2015-11-18 13:10:00,96.13,96.15,96.01,96.07,20957.0,89.1707,89.1892,89.0594,89.115,20957.0
2015-11-18 13:15:00,96.07,96.16,96.04,96.16,18542.0,89.115,89.1985,89.0872,89.1985,18542.0
2015-11-18 13:20:00,96.15,96.21,95.99,96.11,41299.0,89.1892,89.2449,89.0408,89.1521,41299.0
2015-11-18 13:25:00,96.11,96.19,96.03,96.1,28777.0,89.1521,89.2263,89.0779,89.1428,28777.0
2015-11-18 13:30:00,96.09,96.17,96.04,96.08,25604.0,89.1336,89.2078,89.0872,89.1243,25604.0
2015-11-18 13:35:00,96.09,96.17,96.0,96.13,24230.0,89.1336,89.2078,89.0501,89.1707,24230.0
2015-11-18 13:40:00,96.13,96.18,95.98,96.02,43754.0,89.1707,89.2171,89.0315,89.0686,43754.0
2015-11-18 13:45:00,96.03,96.04,95.86,95.87,11095.0,89.0779,89.0872,88.9202,88.9295,11095.0
2015-11-18 13:50:00,95.87,96.06,95.84,96.03,18118.0,88.9295,89.1057,88.9017,89.0779,18118.0
2015-11-18 13:55:00,96.04,96.05,95.87,95.91,17243.0,89.0872,89.0965,88.9295,88.9666,17243.0
2015-11-18 14:00:00,95.9,96.03,95.81,95.9,45702.0,88.9573,89.0779,88.8738,88.9573,45702.0
2015-11-18 14:05:00,95.91,96.28,95.9,96.23,38435.0,88.9666,89.3098,88.9573,89.2634,38435.0
2015-11-18 14:10:00,96.26,96.55,96.26,96.46,30483.0,89.2913,89.5603,89.2913,89.4768,30483.0
2015-11-18 14:15:00,96.46,96.53,96.34,96.37,20614.0,89.4768,89.5417,89.3655,89.3933,20614.0
2015-11-18 14:20:00,96.36,96.4,96.18,96.25,47919.0,89.384,89.4211,89.2171,89.282,47919.0
2015-11-18 14:25:00,96.24,96.27,96.13,96.19,23086.0,89.2727,89.3005,89.1707,89.2263,23086.0
2015-11-18 14:30:00,96.21,96.27,96.04,96.1,16762.0,89.2449,89.3005,89.0872,89.1428,16762.0
2015-11-18 14:35:00,96.11,96.28,96.1,96.27,23080.0,89.1521,89.3098,89.1428,89.3005,23080.0
2015-11-18 14:40:00,96.27,96.49,96.27,96.39,50685.0,89.3005,89.5046,89.3005,89.4119,50685.0
2015-11-18 14:45:00,96.39,96.44,96.31,96.4,36600.0,89.4119,89.4582,89.3376,89.4211,36600.0
2015-11-18 14:50:00,96.41,96.41,96.24,96.29,86466.0,89.4304,89.4304,89.2727,89.3191,86466.0
2015-11-18 14:55:00,96.3,96.49,96.23,96.41,61056.0,89.3284,89.5046,89.2634,89.4304,61056.0
2015-11-18 15:00:00,96.41,96.45,96.39,96.4,52522.0,89.4304,89.4675,89.4119,89.4211,52522.0
2015-11-18 15:05:00,96.4,96.46,96.38,96.41,51049.0,89.4211,89.4768,89.4026,89.4304,51049.0
2015-11-18 15:10:00,96.41,96.46,96.39,96.45,53741.0,89.4304,89.4768,89.4119,89.4675,53741.0
2015-11-18 15:15:00,96.45,96.75,96.35,96.64,63947.0,89.4675,89.7458,89.3748,89.6438,63947.0
2015-11-18 15:20:00,96.62,96.64,96.53,96.58,27340.0,89.6252,89.6438,89.5417,89.5881,27340.0
2015-11-18 15:25:00,96.57,96.65,96.44,96.54,57207.0,89.5788,89.653,89.4582,89.551,57207.0
2015-11-18 15:30:00,96.53,96.75,96.5,96.75,45201.0,89.5417,89.7458,89.5139,89.7458,45201.0
2015-11-18 15:35:00,96.73,96.88,96.73,96.73,45426.0,89.7272,89.8664,89.7272,89.7272,45426.0
2015-11-18 15:40:00,96.75,96.78,96.49,96.59,142997.0,89.7458,89.7736,89.5046,89.5974,142997.0
2015-11-18 15:45:00,96.6,96.76,96.51,96.72,132643.0,89.6067,89.7551,89.5232,89.718,132643.0
2015-11-18 15:50:00,96.8,96.89,96.57,96.63,260756.0,89.7922,89.8757,89.5788,89.6345,260756.0
2015-11-18 15:55:00,96.62,96.79,96.53,96.61,281875.0,89.6252,89.7829,89.5417,89.6159,281875.0
2015-11-19 09:30:00,96.93,97.43,96.38,96.9,22178.0,89.9128,90.3766,89.4026,89.8849,22178.0
2015-11-19 09:35:00,96.88,97.0,96.73,96.77,18561.0,89.8664,89.9777,89.7272,89.7643,18561.0
2015-11-19 09:40:00,96.85,97.08,96.83,97.05,24945.0,89.8386,90.0519,89.82,90.0241,24945.0
2015-11-19 09:45:00,97.05,97.55,96.99,97.55,20101.0,90.0241,90.4879,89.9684,90.4879,20101.0
2015-11-19 09:50:00,97.55,97.66,97.16,97.23,17844.0,90.4879,90.5899,90.1261,90.191,17844.0
2015-11-19 09:55:00,97.25,97.26,96.93,97.02,27873.0,90.2096,90.2189,89.9128,89.9962,27873.0
2015-11-19 10:00:00,96.99,97.42,96.98,97.34,32576.0,89.9684,90.3673,89.9591,90.2931,32576.0
2015-11-19 10:05:00,97.34,97.65,97.33,97.65,15590.0,90.2931,90.5806,90.2838,90.5806,15590.0
2015-11-19 10:10:00,97.57,97.68,97.45,97.48,12114.0,90.5064,90.6085,90.3951,90.4229,12114.0
2015-11-19 10:15:00,97.49,97.63,97.42,97.44,24799.0,90.4322,90.5621,90.3673,90.3858,24799.0
2015-11-19 10:20:00,97.49,97.62,97.32,97.4,29684.0,90.4322,90.5528,90.2745,90.3487,29684.0
2015-11-19 10:25:00,97.37,97.41,97.14,97.18,19770.0,90.3209,90.358,90.1076,90.1447,19770.0
2015-11-19 10:30:00,97.19,97.28,96.96,96.98,23449.0,90.1539,90.2374,89.9406,89.9591,23449.0
2015-11-19 10:35:00,96.99,97.25,96.78,96.86,72300.0,89.9684,90.2096,89.7736,89.8478,72300.0
2015-11-19 10:40:00,96.86,96.9,96.48,96.49,27302.0,89.8478,89.8849,89.4953,89.5046,27302.0
2015-11-19 10:45:00,96.46,96.46,96.32,96.44,28249.0,89.4768,89.4768,89.3469,89.4582,28249.0
2015-11-19 10:50:00,96.45,96.54,96.38,96.39,18603.0,89.4675,89.551,89.4026,89.4119,18603.0
2015-11-19 10:55:00,96.4,96.61,96.3,96.61,31826.0,89.4211,89.6159,89.3284,89.6159,31826.0
2015-11-19 11:00:00,96.65,96.89,96.57,96.89,13500.0,89.653,89.8757,89.5788,89.8757,13500.0
2015-11-19 11:05:00,96.89,97.07,96.87,97.0,17902.0,89.8757,90.0426,89.8571,89.9777,17902.0
2015-11-19 11:10:00,97.0,97.0,96.59,96.59,19361.0,89.9777,89.9777,89.5974,89.5974,19361.0
2015-11-19 11:15:00,96.63,96.71,96.51,96.7,22404.0,89.6345,89.7087,89.5232,89.6994,22404.0
2015-11-19 11:20:00,96.7,96.7,96.39,96.54,26699.0,89.6994,89.6994,89.4119,89.551,26699.0
2015-11-19 11:25:00,96.54,96.73,96.49,96.54,19888.0,89.551,89.7272,89.5046,89.551,19888.0
2015-11-19 11:30:00,96.52,96.68,96.46,96.5,17515.0,89.5324,89.6809,89.4768,89.5139,17515.0
2015-11-19 11:35:00,96.49,96.51,96.39,96.42,14505.0,89.5046,89.5232,89.4119,89.4397,14505.0
2015-11-19 11:40:00,96.42,96.53,96.27,96.29,25823.0,89.4397,89.5417,89.3005,89.3191,25823.0
2015-11-19 11:45:00,96.3,96.31,96.02,96.02,30129.0,89.3284,89.3376,89.0686,89.0686,30129.0
2015-11-19 11:50:00,96.05,96.06,95.79,95.9,28296.0,89.0965,89.1057,88.8553,88.9573,28296.0
2015-11-19 11:55:00,95.9,96.19,95.9,96.15,15997.0,88.9573,89.2263,88.9573,89.1892,15997.0
2015-11-19 12:00:00,96.2,96.42,96.11,96.42,29200.0,89.2356,89.4397,89.1521,89.4397,29200.0
2015-11-19 12:05:00,96.43,96.48,96.31,96.34,19141.0,89.449,89.4953,89.3376,89.3655,19141.0
2015-11-19 12:10:00,96.36,96.36,96.14,96.19,18866.0,89.384,89.384,89.18,89.2263,18866.0
2015-11-19 12:15:00,96.18,96.36,96.14,96.36,14917.0,89.2171,89.384,89.18,89.384,14917.0
2015-11-19 12:20:00,96.36,96.39,96.15,96.24,15405.0,89.384,89.4119,89.1892,89.2727,15405.0
2015-11-19 12:25:00,96.23,96.27,96.12,96.2,12429.0,89.2634,89.3005,89.1614,89.2356,12429.0
2015-11-19 12:30:00,96.22,96.37,96.18,96.25,12550.0,89.2542,89.3933,89.2171,89.282,12550.0
2015-11-19 12:35:00,96.23,96.29,96.1,96.18,15400.0,89.2634,89.3191,89.1428,89.2171,15400.0
2015-11-19 12:40:00,96.14,96.29,96.14,96.29,16187.0,89.18,89.3191,89.18,89.3191,16187.0
2015-11-19 12:45:00,96.29,96.42,96.28,96.34,17004.0,89.3191,89.4397,89.3098,89.3655,17004.0
2015-11-19 12:50:00,96.35,96.35,95.99,95.99,39949.0,89.3748,89.3748,89.0408,89.0408,39949.0
2015-11-19 12:55:00,95.99,96.25,95.92,96.1,62758.0,89.0408,89.282,88.9759,89.1428,62758.0
2015-11-19 13:00:00,96.15,96.55,96.14,96.33,23336.0,89.1892,89.5603,89.18,89.3562,23336.0
2015-11-19 13:05:00,96.37,96.75,96.18,96.68,74706.0,89.3933,89.7458,89.2171,89.6809,74706.0
2015-11-19 13:10:00,96.68,96.84,96.58,96.59,49033.0,89.6809,89.8293,89.5881,89.5974,49033.0
2015-11-19 13:15:00,96.61,96.62,96.33,96.52,95791.0,89.6159,89.6252,89.3562,89.5324,95791.0
2015-11-19 13:20:00,96.48,96.49,96.18,96.22,50084.0,89.4953,89.5046,89.2171,89.2542,50084.0
2015-11-19 13:25:00,96.24,96.32,95.99,96.24,128113.0,89.2727,89.3469,89.0408,89.2727,128113.0
2015-11-19 13:30:00,96.24,96.33,96.01,96.08,60068.0,89.2727,89.3562,89.0594,89.1243,60068.0
2015-11-19 13:35:00,96.09,96.24,96.05,96.14,143864.0,89.1336,89.2727,89.0965,89.18,143864.0
2015-11-19 13:40:00,96.14,96.36,96.0,96.23,210458.0,89.18,89.384,89.0501,89.2634,210458.0
2015-11-19 13:45:00,96.29,96.68,96.22,96.44,237892.0,89.3191,89.6809,89.2542,89.4582,237892.0
2015-11-19 13:50:00,96.5,96.88,96.42,96.86,17538.0,89.5139,89.8664,89.4397,89.8478,17538.0
2015-11-19 13:55:00,96.86,97.01,96.85,96.91,28292.0,89.8478,89.987,89.8386,89.8942,28292.0
2015-11-19 14:00:00,96.94,96.98,96.65,96.85,38100.0,89.922,89.9591,89.653,89.8386,38100.0
2015-11-19 14:05:00,96.85,97.03,96.75,97.01,29325.0,89.8386,90.0055,89.7458,89.987,29325.0
2015-11-19 14:10:00,97.02,97.02,96.92,96.94,36658.0,89.9962,89.9962,89.9035,89.922,36658.0
2015-11-19 14:15:00,96.95,97.17,96.77,96.78,106839.0,89.9313,90.1354,89.7643,89.7736,106839.0
2015-11-19 14:20:00,96.8,96.81,96.35,96.59,64138.0,89.7922,89.8014,89.3748,89.5974,64138.0
2015-11-19 14:25:00,96.57,96.88,96.37,96.75,79087.0,89.5788,89.8664,89.3933,89.7458,79087.0
2015-11-19 14:30:00,96.75,96.87,96.49,96.86,110988.0,89.7458,89.8571,89.5046,89.8478,110988.0
2015-11-19 14:35:00,96.83,97.12,96.78,97.05,50337.0,89.82,90.089,89.7736,90.0241,50337.0
2015-11-19 14:40:00,97.04,97.22,96.95,97.15,43711.0,90.0148,90.1818,89.9313,90.1168,43711.0
2015-11-19 14:45:00,97.11,97.13,97.04,97.13,19476.0,90.0797,90.0983,90.0148,90.0983,19476.0
2015-11-19 14:50:00,97.14,97.41,97.13,97.26,29916.0,90.1076,90.358,90.0983,90.2189,29916.0
2015-11-19 14:55:00,97.26,97.26,97.1,97.15,26319.0,90.2189,90.2189,90.0705,90.1168,26319.0
2015-11-19 15:00:00,97.15,97.2,97.0,97.01,34304.0,90.1168,90.1632,89.9777,89.987,34304.0
2015-11-19 15:05:00,97.01,97.02,96.88,96.98,23927.0,89.987,89.9962,89.8664,89.9591,23927.0
2015-11-19 15:10:00,96.98,97.12,96.93,96.98,27215.0,89.9591,90.089,89.9128,89.9591,27215.0
2015-11-19 15:15:00,96.97,97.03,96.93,96.98,27845.0,89.9499,90.0055,89.9128,89.9591,27845.0
2015-11-19 15:20:00,96.98,97.19,96.97,97.19,30288.0,89.9591,90.1539,89.9499,90.1539,30288.0
2015-11-19 15:25:00,97.2,97.41,97.18,97.34,42787.0,90.1632,90.358,90.1447,90.2931,42787.0
2015-11-19 15:30:00,97.34,97.4,97.22,97.22,43801.0,90.2931,90.3487,90.1818,90.1818,43801.0
2015-11-19 15:35:00,97.22,97.25,97.03,97.1,51784.0,90.1818,90.2096,90.0055,90.0705,51784.0
2015-11-19 15:40:00,97.11,97.21,97.11,97.2,56233.0,90.0797,90.1725,90.0797,90.1632,56233.0
2015-11-19 15:45:00,97.19,97.39,97.16,97.31,74615.0,90.1539,90.3395,90.1261,90.2653,74615.0
2015-11-19 15:50:00,97.31,97.45,97.28,97.45,81657.0,90.2653,90.3951,90.2374,90.3951,81657.0
2015-11-19 15:55:00,97.45,97.58,97.32,97.42,170558.0,90.3951,90.5157,90.2745,90.3673,170558.0
2015-11-20 09:30:00,106.28,108.0,106.0,106.2,468059.0,98.5859,100.1814,98.3261,98.5117,468059.0
2015-11-20 09:35:00,106.34,106.57,105.43,106.43,242754.0,98.6415,98.8549,97.7974,98.725,242754.0
2015-11-20 09:40:00,106.48,106.62,105.83,106.17,221122.0,98.7714,98.9013,98.1684,98.4838,221122.0
2015-11-20 09:45:00,106.19,106.29,104.21,104.74,175274.0,98.5024,98.5951,96.6657,97.1574,175274.0
2015-11-20 09:50:00,104.74,105.03,103.61,103.65,135174.0,97.1574,97.4264,96.1092,96.1463,135174.0
2015-11-20 09:55:00,103.64,103.86,102.67,102.82,195831.0,96.137,96.3411,95.2372,95.3764,195831.0
2015-11-20 10:00:00,102.82,103.6,102.07,102.5,221634.0,95.3764,96.0999,94.6807,95.0795,221634.0
2015-11-20 10:05:00,102.56,103.16,102.56,103.1,119067.0,95.1352,95.6917,95.1352,95.6361,119067.0
2015-11-20 10:10:00,103.16,104.15,103.16,104.11,148723.0,95.6917,96.6101,95.6917,96.573,148723.0
2015-11-20 10:15:00,104.14,104.17,102.6,102.7,139960.0,96.6008,96.6286,95.1723,95.265,139960.0
2015-11-20 10:20:00,102.7,103.0,102.52,102.56,129114.0,95.265,95.5433,95.0981,95.1352,129114.0
2015-11-20 10:25:00,102.5,103.0,102.28,102.88,90759.0,95.0795,95.5433,94.8754,95.432,90759.0
2015-11-20 10:30:00,102.88,103.43,102.78,102.81,86360.0,95.432,95.9422,95.3393,95.3671,86360.0
2015-11-20 10:35:00,102.8,102.83,102.19,102.61,70062.0,95.3578,95.3856,94.792,95.1816,70062.0
2015-11-20 10:40:00,102.66,103.0,102.0,102.2,70470.0,95.2279,95.5433,94.6157,94.8012,70470.0
2015-11-20 10:45:00,102.2,103.14,102.19,102.5,75469.0,94.8012,95.6732,94.792,95.0795,75469.0
2015-11-20 10:50:00,102.57,102.98,102.38,102.76,54188.0,95.1445,95.5248,94.9682,95.3207,54188.0
2015-11-20 10:55:00,102.74,102.74,102.34,102.57,38347.0,95.3021,95.3021,94.9311,95.1445,38347.0
2015-11-20 11:00:00,102.59,102.96,102.54,102.77,69997.0,95.163,95.5062,95.1166,95.33,69997.0
2015-11-20 11:05:00,102.8,103.0,102.68,102.87,53576.0,95.3578,95.5433,95.2465,95.4227,53576.0
2015-11-20 11:10:00,102.92,102.99,102.32,102.32,42115.0,95.4691,95.534,94.9126,94.9126,42115.0
2015-11-20 11:15:00,102.38,102.64,102.25,102.43,47988.0,94.9682,95.2094,94.8476,95.0146,47988.0
2015-11-20 11:20:00,102.47,102.55,102.3,102.45,37275.0,95.0517,95.1259,94.894,95.0331,37275.0
2015-11-20 11:25:00,102.46,102.57,101.55,101.67,78135.0,95.0424,95.1445,94.1983,94.3096,78135.0
2015-11-20 11:30:00,101.69,102.32,101.66,101.8,43980.0,94.3282,94.9126,94.3003,94.4302,43980.0
2015-11-20 11:35:00,101.84,101.84,101.17,101.44,65809.0,94.4673,94.4673,93.8458,94.0963,65809.0
2015-11-20 11:40:00,101.48,102.04,101.47,101.88,56846.0,94.1334,94.6528,94.1241,94.5044,56846.0
2015-11-20 11:45:00,101.88,102.29,101.79,101.91,51589.0,94.5044,94.8847,94.4209,94.5322,51589.0
2015-11-20 11:50:00,101.95,102.39,101.89,102.21,43813.0,94.5693,94.9775,94.5137,94.8105,43813.0
2015-11-20 11:55:00,102.2,102.29,102.03,102.15,35078.0,94.8012,94.8847,94.6435,94.7549,35078.0
2015-11-20 12:00:00,102.15,102.15,101.84,102.02,32202.0,94.7549,94.7549,94.4673,94.6343,32202.0
2015-11-20 12:05:00,102.01,102.48,101.98,102.45,40237.0,94.625,95.061,94.5972,95.0331,40237.0
2015-11-20 12:10:00,102.47,102.48,101.9,102.08,36904.0,95.0517,95.061,94.523,94.6899,36904.0
2015-11-20 12:15:00,102.07,102.7,101.96,102.67,55012.0,94.6807,95.265,94.5786,95.2372,55012.0
2015-11-20 12:20:00,102.67,102.72,102.37,102.66,33671.0,95.2372,95.2836,94.9589,95.2279,33671.0
2015-11-20 12:25:00,102.64,103.0,102.54,103.0,42883.0,95.2094,95.5433,95.1166,95.5433,42883.0
2015-11-20 12:30:00,103.0,103.14,102.78,102.78,43065.0,95.5433,95.6732,95.3393,95.3393,43065.0
2015-11-20 12:35:00,102.79,103.02,102.79,102.92,22786.0,95.3485,95.5619,95.3485,95.4691,22786.0
2015-11-20 12:40:00,102.92,103.11,102.86,103.11,27963.0,95.4691,95.6454,95.4135,95.6454,27963.0
2015-11-20 12:45:00,103.13,103.22,102.85,103.01,44273.0,95.6639,95.7474,95.4042,95.5526,44273.0
2015-11-20 12:50:00,102.99,103.11,102.88,102.97,30541.0,95.534,95.6454,95.432,95.5155,30541.0
2015-11-20 12:55:00,103.0,103.03,102.89,102.95,22434.0,95.5433,95.5712,95.4413,95.4969,22434.0
2015-11-20 13:00:00,102.93,103.17,102.89,102.97,38176.0,95.4784,95.701,95.4413,95.5155,38176.0
2015-11-20 13:05:00,102.99,103.1,102.98,103.02,29420.0,95.534,95.6361,95.5248,95.5619,29420.0
2015-11-20 13:10:00,103.01,103.05,102.5,102.6,44127.0,95.5526,95.5897,95.0795,95.1723,44127.0
2015-11-20 13:15:00,102.55,102.86,102.54,102.7,25423.0,95.1259,95.4135,95.1166,95.265,25423.0
2015-11-20 13:20:00,102.71,103.0,102.71,102.94,33530.0,95.2743,95.5433,95.2743,95.4877,33530.0
2015-11-20 13:25:00,102.96,103.0,102.81,102.89,28550.0,95.5062,95.5433,95.3671,95.4413,28550.0
2015-11-20 13:30:00,102.93,103.15,102.86,102.93,26489.0,95.4784,95.6825,95.4135,95.4784,26489.0
2015-11-20 13:35:00,102.91,102.92,102.81,102.87,26584.0,95.4598,95.4691,95.3671,95.4227,26584.0
2015-11-20 13:40:00,102.91,103.03,102.83,102.91,28227.0,95.4598,95.5712,95.3856,95.4598,28227.0
2015-11-20 13:45:00,102.91,103.21,102.89,103.21,36731.0,95.4598,95.7381,95.4413,95.7381,36731.0
2015-11-20 13:50:00,103.2,103.43,103.13,103.3,45883.0,95.7288,95.9422,95.6639,95.8216,45883.0
2015-11-20 13:55:00,103.32,103.72,103.3,103.67,45471.0,95.8402,96.2112,95.8216,96.1648,45471.0
2015-11-20 14:00:00,103.66,103.75,103.45,103.48,47939.0,96.1555,96.239,95.9607,95.9886,47939.0
2015-11-20 14:05:00,103.48,103.83,103.45,103.82,44065.0,95.9886,96.3132,95.9607,96.304,44065.0
2015-11-20 14:10:00,103.83,104.05,103.77,103.94,42103.0,96.3132,96.5173,96.2576,96.4153,42103.0
2015-11-20 14:15:00,103.94,104.1,103.55,103.61,43331.0,96.4153,96.5637,96.0535,96.1092,43331.0
2015-11-20 14:20:00,103.61,103.75,103.38,103.38,36838.0,96.1092,96.239,95.8958,95.8958,36838.0
2015-11-20 14:25:00,103.42,103.45,103.16,103.34,44930.0,95.9329,95.9607,95.6917,95.8587,44930.0
2015-11-20 14:30:00,103.33,103.38,103.08,103.12,57535.0,95.8494,95.8958,95.6175,95.6546,57535.0
2015-11-20 14:35:00,103.14,103.61,103.09,103.61,45403.0,95.6732,96.1092,95.6268,96.1092,45403.0
2015-11-20 14:40:00,103.63,104.0,103.61,103.89,48212.0,96.1277,96.4709,96.1092,96.3689,48212.0
2015-11-20 14:45:00,103.88,104.15,103.84,103.94,37189.0,96.3596,96.6101,96.3225,96.4153,37189.0
2015-11-20 14:50:00,103.93,103.95,103.56,103.6,36402.0,96.406,96.4245,96.0628,96.0999,36402.0
2015-11-20 14:55:00,103.61,103.75,103.29,103.29,51324.0,96.1092,96.239,95.8123,95.8123,51324.0
2015-11-20 15:00:00,103.3,103.7,103.3,103.58,60250.0,95.8216,96.1926,95.8216,96.0813,60250.0
2015-11-20 15:05:00,103.58,103.71,103.25,103.33,64312.0,96.0813,96.2019,95.7752,95.8494,64312.0
2015-11-20 15:10:00,103.36,103.37,102.92,103.06,82723.0,95.8773,95.8865,95.4691,95.599,82723.0
2015-11-20 15:15:00,103.04,103.13,102.71,103.13,79997.0,95.5804,95.6639,95.2743,95.6639,79997.0
2015-11-20 15:20:00,103.12,103.45,103.12,103.39,130285.0,95.6546,95.9607,95.6546,95.9051,130285.0
2015-11-20 15:25:00,103.43,103.43,103.15,103.27,50871.0,95.9422,95.9422,95.6825,95.7938,50871.0
2015-11-20 15:30:00,103.26,103.54,103.23,103.4,69533.0,95.7845,96.0442,95.7567,95.9144,69533.0
2015-11-20 15:35:00,103.38,103.44,103.13,103.26,84273.0,95.8958,95.9515,95.6639,95.7845,84273.0
2015-11-20 15:40:00,103.26,103.35,103.21,103.27,74397.0,95.7845,95.868,95.7381,95.7938,74397.0
2015-11-20 15:45:00,103.29,103.45,103.2,103.21,95746.0,95.8123,95.9607,95.7288,95.7381,95746.0
2015-11-20 15:50:00,103.23,103.32,103.03,103.07,133595.0,95.7567,95.8402,95.5712,95.6083,133595.0
2015-11-20 15:55:00,103.07,103.25,103.04,103.17,178259.0,95.6083,95.7752,95.5804,95.701,178259.0
2015-11-23 09:30:00,102.88,103.83,102.52,102.9,93240.0,95.432,96.3132,95.0981,95.4506,93240.0
2015-11-23 09:35:00,102.81,102.92,102.43,102.57,42290.0,95.3671,95.4691,95.0146,95.1445,42290.0
2015-11-23 09:40:00,102.6,102.63,101.92,102.55,55548.0,95.1723,95.2001,94.5415,95.1259,55548.0
2015-11-23 09:45:00,102.55,102.81,102.33,102.61,33351.0,95.1259,95.3671,94.9218,95.1816,33351.0
2015-11-23 09:50:00,102.6,102.92,102.47,102.89,21856.0,95.1723,95.4691,95.0517,95.4413,21856.0
2015-11-23 09:55:00,102.87,102.97,102.75,102.85,28128.0,95.4227,95.5155,95.3114,95.4042,28128.0
2015-11-23 10:00:00,102.87,103.0,102.75,102.88,33059.0,95.4227,95.5433,95.3114,95.432,33059.0
2015-11-23 10:05:00,102.88,103.25,102.83,103.16,39594.0,95.432,95.7752,95.3856,95.6917,39594.0
2015-11-23 10:10:00,103.15,103.16,102.79,102.89,46512.0,95.6825,95.6917,95.3485,95.4413,46512.0
2015-11-23 10:15:00,102.86,102.93,102.52,102.56,22975.0,95.4135,95.4784,95.0981,95.1352,22975.0
2015-11-23 10:20:00,102.56,102.78,102.54,102.64,33289.0,95.1352,95.3393,95.1166,95.2094,33289.0
2015-11-23 10:25:00,102.66,102.7,102.48,102.49,17635.0,95.2279,95.265,95.061,95.0702,17635.0
2015-11-23 10:30:00,102.51,102.59,102.42,102.43,42922.0,95.0888,95.163,95.0053,95.0146,42922.0
2015-11-23 10:35:00,102.43,102.45,102.24,102.3,26382.0,95.0146,95.0331,94.8383,94.894,26382.0
2015-11-23 10:40:00,102.31,102.47,102.25,102.41,18503.0,94.9033,95.0517,94.8476,94.996,18503.0
2015-11-23 10:45:00,102.4,102.48,102.31,102.31,27537.0,94.9868,95.061,94.9033,94.9033,27537.0
2015-11-23 10:50:00,102.31,102.37,102.06,102.21,52286.0,94.9033,94.9589,94.6714,94.8105,52286.0
2015-11-23 10:55:00,102.21,102.34,102.12,102.26,25817.0,94.8105,94.9311,94.727,94.8569,25817.0
2015-11-23 11:00:00,102.26,102.37,102.19,102.2,29076.0,94.8569,94.9589,94.792,94.8012,29076.0
2015-11-23 11:05:00,102.18,102.22,102.07,102.17,32454.0,94.7827,94.8198,94.6807,94.7734,32454.0
2015-11-23 11:10:00,102.16,102.22,102.05,102.13,18016.0,94.7641,94.8198,94.6621,94.7363,18016.0
2015-11-23 11:15:00,102.11,102.34,102.09,102.25,22401.0,94.7178,94.9311,94.6992,94.8476,22401.0
2015-11-23 11:20:00,102.23,102.23,102.1,102.13,16846.0,94.8291,94.8291,94.7085,94.7363,16846.0
2015-11-23 11:25:00,102.1,102.2,102.1,102.16,19864.0,94.7085,94.8012,94.7085,94.7641,19864.0
2015-11-23 11:30:00,102.18,102.43,102.15,102.32,31423.0,94.7827,95.0146,94.7549,94.9126,31423.0
2015-11-23 11:35:00,102.34,102.35,102.15,102.18,18545.0,94.9311,94.9404,94.7549,94.7827,18545.0
2015-11-23 11:40:00,102.18,102.27,102.16,102.16,14999.0,94.7827,94.8662,94.7641,94.7641,14999.0
2015-11-23 11:45:00,102.15,102.24,102.09,102.19,18501.0,94.7549,94.8383,94.6992,94.792,18501.0
2015-11-23 11:50:00,102.2,102.45,102.2,102.42,23427.0,94.8012,95.0331,94.8012,95.0053,23427.0
2015-11-23 11:55:00,102.42,102.45,102.22,102.23,21286.0,95.0053,95.0331,94.8198,94.8291,21286.0
2015-11-23 12:00:00,102.24,102.36,102.12,102.15,22883.0,94.8383,94.9497,94.727,94.7549,22883.0
2015-11-23 12:05:00,102.14,102.18,102.04,102.11,30184.0,94.7456,94.7827,94.6528,94.7178,30184.0
2015-11-23 12:10:00,102.12,102.28,102.11,102.19,22086.0,94.727,94.8754,94.7178,94.792,22086.0
2015-11-23 12:15:00,102.22,102.31,102.19,102.27,13473.0,94.8198,94.9033,94.792,94.8662,13473.0
2015-11-23 12:20:00,102.26,102.37,102.25,102.37,10198.0,94.8569,94.9589,94.8476,94.9589,10198.0
2015-11-23 12:25:00,102.36,102.39,102.29,102.29,40533.0,94.9497,94.9775,94.8847,94.8847,40533.0
2015-11-23 12:30:00,102.27,102.28,101.99,102.01,39422.0,94.8662,94.8754,94.6064,94.625,39422.0
2015-11-23 12:35:00,102.04,102.07,102.01,102.04,9084.0,94.6528,94.6807,94.625,94.6528,9084.0
2015-11-23 12:40:00,102.05,102.1,102.0,102.04,15545.0,94.6621,94.7085,94.6157,94.6528,15545.0
2015-11-23 12:45:00,102.06,102.07,101.93,102.0,53343.0,94.6714,94.6807,94.5508,94.6157,53343.0
2015-11-23 12:50:00,102.0,102.0,101.87,101.97,18577.0,94.6157,94.6157,94.4951,94.5879,18577.0
2015-11-23 12:55:00,101.98,102.0,101.83,101.85,21347.0,94.5972,94.6157,94.458,94.4766,21347.0
2015-11-23 13:00:00,101.85,101.93,101.83,101.83,11655.0,94.4766,94.5508,94.458,94.458,11655.0
2015-11-23 13:05:00,101.82,101.85,101.77,101.82,13705.0,94.4488,94.4766,94.4024,94.4488,13705.0
2015-11-23 13:10:00,101.83,101.84,101.6,101.6,15167.0,94.458,94.4673,94.2447,94.2447,15167.0
2015-11-23 13:15:00,101.61,101.73,101.61,101.68,14071.0,94.254,94.3653,94.254,94.3189,14071.0
2015-11-23 13:20:00,101.69,101.74,101.57,101.62,19144.0,94.3282,94.3745,94.2168,94.2632,19144.0
2015-11-23 13:25:00,101.63,101.75,101.63,101.73,18668.0,94.2725,94.3838,94.2725,94.3653,18668.0
2015-11-23 13:30:00,101.7,101.71,101.57,101.63,16164.0,94.3374,94.3467,94.2168,94.2725,16164.0
2015-11-23 13:35:00,101.63,101.7,101.62,101.66,16942.0,94.2725,94.3374,94.2632,94.3003,16942.0
2015-11-23 13:40:00,101.67,101.69,101.56,101.59,17622.0,94.3096,94.3282,94.2076,94.2354,17622.0
2015-11-23 13:45:00,101.6,101.67,101.51,101.51,16401.0,94.2447,94.3096,94.1612,94.1612,16401.0
2015-11-23 13:50:00,101.49,101.53,101.38,101.52,21410.0,94.1426,94.1797,94.0406,94.1705,21410.0
2015-11-23 13:55:00,101.53,101.61,101.52,101.54,21577.0,94.1797,94.254,94.1705,94.189,21577.0
2015-11-23 14:00:00,101.53,101.62,101.34,101.37,24029.0,94.1797,94.2632,94.0035,94.0313,24029.0
2015-11-23 14:05:00,101.39,101.45,101.27,101.27,15906.0,94.0499,94.1055,93.9386,93.9386,15906.0
2015-11-23 14:10:00,101.27,101.35,101.22,101.27,26879.0,93.9386,94.0128,93.8922,93.9386,26879.0
2015-11-23 14:15:00,101.28,101.3,101.12,101.22,20036.0,93.9478,93.9664,93.7994,93.8922,20036.0
2015-11-23 14:20:00,101.21,101.34,101.2,101.2,17333.0,93.8829,94.0035,93.8736,93.8736,17333.0
2015-11-23 14:25:00,101.19,101.33,101.18,101.27,16247.0,93.8644,93.9942,93.8551,93.9386,16247.0
2015-11-23 14:30:00,101.27,101.33,101.23,101.29,17264.0,93.9386,93.9942,93.9015,93.9571,17264.0
2015-11-23 14:35:00,101.28,101.38,101.12,101.13,30148.0,93.9478,94.0406,93.7994,93.8087,30148.0
2015-11-23 14:40:00,101.16,101.2,100.98,101.08,28438.0,93.8365,93.8736,93.6696,93.7623,28438.0
2015-11-23 14:45:00,101.09,101.3,101.09,101.22,26379.0,93.7716,93.9664,93.7716,93.8922,26379.0
2015-11-23 14:50:00,101.28,101.3,101.18,101.18,25554.0,93.9478,93.9664,93.8551,93.8551,25554.0
2015-11-23 14:55:00,101.2,101.38,101.2,101.38,46703.0,93.8736,94.0406,93.8736,94.0406,46703.0
2015-11-23 15:00:00,101.39,101.39,101.26,101.26,22752.0,94.0499,94.0499,93.9293,93.9293,22752.0
2015-11-23 15:05:00,101.26,101.28,101.14,101.27,34640.0,93.9293,93.9478,93.818,93.9386,34640.0
2015-11-23 15:10:00,101.27,101.27,101.17,101.18,32326.0,93.9386,93.9386,93.8458,93.8551,32326.0
2015-11-23 15:15:00,101.16,101.26,100.94,101.14,58314.0,93.8365,93.9293,93.6325,93.818,58314.0
2015-11-23 15:20:00,101.12,101.21,100.92,101.12,50052.0,93.7994,93.8829,93.6139,93.7994,50052.0
2015-11-23 15:25:00,101.12,101.16,101.08,101.1,25761.0,93.7994,93.8365,93.7623,93.7809,25761.0
2015-11-23 15:30:00,101.11,101.16,101.03,101.03,42815.0,93.7902,93.8365,93.7159,93.7159,42815.0
2015-11-23 15:35:00,101.03,101.1,100.94,101.04,44675.0,93.7159,93.7809,93.6325,93.7252,44675.0
2015-11-23 15:40:00,101.03,101.06,101.0,101.01,87415.0,93.7159,93.7438,93.6881,93.6974,87415.0
2015-11-23 15:45:00,101.02,101.09,100.97,100.97,63962.0,93.7067,93.7716,93.6603,93.6603,63962.0
2015-11-23 15:50:00,100.97,100.99,100.91,100.97,89107.0,93.6603,93.6788,93.6046,93.6603,89107.0
2015-11-23 15:55:00,100.95,101.07,100.95,101.05,136886.0,93.6417,93.753,93.6417,93.7345,136886.0
2015-11-24 09:30:00,100.04,100.75,99.44,99.44,58375.0,92.7976,93.4562,92.2411,92.2411,58375.0
2015-11-24 09:35:00,99.44,99.47,98.06,98.76,139064.0,92.2411,92.2689,90.961,91.6103,139064.0
2015-11-24 09:40:00,98.76,98.88,98.17,98.3,74065.0,91.6103,91.7216,91.063,91.1836,74065.0
2015-11-24 09:45:00,98.42,98.44,97.72,98.19,101798.0,91.2949,91.3134,90.6456,91.0815,101798.0
2015-11-24 09:50:00,98.23,98.63,98.01,98.4,68264.0,91.1186,91.4897,90.9146,91.2763,68264.0
2015-11-24 09:55:00,98.4,98.45,98.0,98.23,68869.0,91.2763,91.3227,90.9053,91.1186,68869.0
2015-11-24 10:00:00,98.24,98.47,98.12,98.44,30741.0,91.1279,91.3413,91.0166,91.3134,30741.0
2015-11-24 10:05:00,98.44,98.61,98.34,98.52,66627.0,91.3134,91.4711,91.2207,91.3877,66627.0
2015-11-24 10:10:00,98.52,98.56,98.4,98.43,47353.0,91.3877,91.4248,91.2763,91.3042,47353.0
2015-11-24 10:15:00,98.48,98.55,98.44,98.55,38135.0,91.3506,91.4155,91.3134,91.4155,38135.0
2015-11-24 10:20:00,98.55,98.63,98.46,98.58,43094.0,91.4155,91.4897,91.332,91.4433,43094.0
2015-11-24 10:25:00,98.57,98.58,98.4,98.4,27398.0,91.434,91.4433,91.2763,91.2763,27398.0
2015-11-24 10:30:00,98.4,98.49,98.22,98.24,24232.0,91.2763,91.3598,91.1094,91.1279,24232.0
2015-11-24 10:35:00,98.19,98.2,98.09,98.14,35361.0,91.0815,91.0908,90.9888,91.0352,35361.0
2015-11-24 10:40:00,98.14,98.27,98.04,98.13,41523.0,91.0352,91.1558,90.9424,91.0259,41523.0
2015-11-24 10:45:00,98.14,98.17,97.97,98.08,49931.0,91.0352,91.063,90.8775,90.9795,49931.0
2015-11-24 10:50:00,98.07,98.33,98.0,98.15,72131.0,90.9702,91.2114,90.9053,91.0444,72131.0
2015-11-24 10:55:00,98.15,98.28,98.05,98.2,41018.0,91.0444,91.165,90.9517,91.0908,41018.0
2015-11-24 11:00:00,98.2,98.26,97.86,98.1,46023.0,91.0908,91.1465,90.7754,90.9981,46023.0
2015-11-24 11:05:00,98.1,98.26,98.05,98.16,26456.0,90.9981,91.1465,90.9517,91.0537,26456.0
2015-11-24 11:10:00,98.18,98.29,98.14,98.18,27236.0,91.0723,91.1743,91.0352,91.0723,27236.0
2015-11-24 11:15:00,98.2,98.35,98.14,98.17,31855.0,91.0908,91.23,91.0352,91.063,31855.0
2015-11-24 11:20:00,98.23,98.35,98.17,98.32,25057.0,91.1186,91.23,91.063,91.2021,25057.0
2015-11-24 11:25:00,98.34,98.48,98.31,98.31,26727.0,91.2207,91.3506,91.1929,91.1929,26727.0
2015-11-24 11:30:00,98.33,98.65,98.3,98.63,20856.0,91.2114,91.5082,91.1836,91.4897,20856.0
2015-11-24 11:35:00,98.61,98.72,98.59,98.6,32179.0,91.4711,91.5732,91.4526,91.4619,32179.0
2015-11-24 11:40:00,98.58,98.62,98.44,98.58,17900.0,91.4433,91.4804,91.3134,91.4433,17900.0
2015-11-24 11:45:00,98.59,98.6,98.5,98.56,23429.0,91.4526,91.4619,91.3691,91.4248,23429.0
2015-11-24 11:50:00,98.58,98.89,98.53,98.82,22734.0,91.4433,91.7309,91.3969,91.6659,22734.0
2015-11-24 11:55:00,98.81,98.95,98.76,98.79,38503.0,91.6567,91.7865,91.6103,91.6381,38503.0
2015-11-24 12:00:00,98.8,98.82,98.66,98.69,34212.0,91.6474,91.6659,91.5175,91.5453,34212.0
2015-11-24 12:05:00,98.73,98.75,98.55,98.61,15976.0,91.5825,91.601,91.4155,91.4711,15976.0
2015-11-24 12:10:00,98.64,98.77,98.61,98.66,54595.0,91.499,91.6196,91.4711,91.5175,54595.0
2015-11-24 12:15:00,98.64,98.7,98.59,98.59,12737.0,91.499,91.5546,91.4526,91.4526,12737.0
2015-11-24 12:20:00,98.58,98.75,98.48,98.5,25469.0,91.4433,91.601,91.3506,91.3691,25469.0
2015-11-24 12:25:00,98.5,98.73,98.49,98.73,27346.0,91.3691,91.5825,91.3598,91.5825,27346.0
2015-11-24 12:30:00,98.71,98.79,98.67,98.71,19309.0,91.5639,91.6381,91.5268,91.5639,19309.0
2015-11-24 12:35:00,98.72,98.81,98.67,98.67,12924.0,91.5732,91.6567,91.5268,91.5268,12924.0
2015-11-24 12:40:00,98.7,98.75,98.62,98.68,14484.0,91.5546,91.601,91.4804,91.5361,14484.0
2015-11-24 12:45:00,98.68,98.68,98.5,98.57,15950.0,91.5361,91.5361,91.3691,91.434,15950.0
2015-11-24 12:50:00,98.59,98.73,98.57,98.63,14743.0,91.4526,91.5825,91.434,91.4897,14743.0
2015-11-24 12:55:00,98.66,98.8,98.65,98.66,14887.0,91.5175,91.6474,91.5082,91.5175,14887.0
2015-11-24 13:00:00,98.65,98.94,98.65,98.83,23419.0,91.5082,91.7772,91.5082,91.6752,23419.0
2015-11-24 13:05:00,98.87,98.96,98.87,98.95,12031.0,91.7123,91.7958,91.7123,91.7865,12031.0
2015-11-24 13:10:00,98.96,99.04,98.85,98.88,16897.0,91.7958,91.87,91.6938,91.7216,16897.0
2015-11-24 13:15:00,98.87,98.87,98.77,98.79,55353.0,91.7123,91.7123,91.6196,91.6381,55353.0
2015-11-24 13:20:00,98.79,99.17,98.79,99.1,26818.0,91.6381,91.9906,91.6381,91.9257,26818.0
2015-11-24 13:25:00,99.07,99.2,99.04,99.16,14421.0,91.8978,92.0184,91.87,91.9813,14421.0
2015-11-24 13:30:00,99.16,99.27,99.16,99.18,16702.0,91.9813,92.0834,91.9813,91.9999,16702.0
2015-11-24 13:35:00,99.2,99.25,99.16,99.18,17444.0,92.0184,92.0648,91.9813,91.9999,17444.0
2015-11-24 13:40:00,99.18,99.35,99.18,99.28,21085.0,91.9999,92.1576,91.9999,92.0926,21085.0
2015-11-24 13:45:00,99.31,99.33,99.2,99.22,19197.0,92.1205,92.139,92.0184,92.037,19197.0
2015-11-24 13:50:00,99.21,99.25,99.2,99.21,18535.0,92.0277,92.0648,92.0184,92.0277,18535.0
2015-11-24 13:55:00,99.23,99.3,99.22,99.27,23328.0,92.0463,92.1112,92.037,92.0834,23328.0
2015-11-24 14:00:00,99.28,99.51,99.27,99.51,43166.0,92.0926,92.306,92.0834,92.306,43166.0
2015-11-24 14:05:00,99.53,99.8,99.53,99.75,19025.0,92.3245,92.575,92.3245,92.5286,19025.0
2015-11-24 14:10:00,99.71,99.71,99.47,99.58,30651.0,92.4915,92.4915,92.2689,92.3709,30651.0
2015-11-24 14:15:00,99.56,99.57,99.38,99.48,20826.0,92.3524,92.3616,92.1854,92.2782,20826.0
2015-11-24 14:20:00,99.48,99.49,99.33,99.39,19331.0,92.2782,92.2874,92.139,92.1947,19331.0
2015-11-24 14:25:00,99.4,99.59,99.37,99.41,25367.0,92.2039,92.3802,92.1761,92.2132,25367.0
2015-11-24 14:30:00,99.38,99.6,99.36,99.59,23333.0,92.1854,92.3895,92.1668,92.3802,23333.0
2015-11-24 14:35:00,99.6,99.64,99.51,99.59,25000.0,92.3895,92.4266,92.306,92.3802,25000.0
2015-11-24 14:40:00,99.61,99.68,99.58,99.63,21188.0,92.3987,92.4637,92.3709,92.4173,21188.0
2015-11-24 14:45:00,99.63,99.78,99.56,99.76,26062.0,92.4173,92.5564,92.3524,92.5379,26062.0
2015-11-24 14:50:00,99.74,99.87,99.67,99.82,27035.0,92.5193,92.6399,92.4544,92.5935,27035.0
2015-11-24 14:55:00,99.87,99.94,99.82,99.84,25359.0,92.6399,92.7049,92.5935,92.6121,25359.0
2015-11-24 15:00:00,99.84,99.88,99.79,99.8,20328.0,92.6121,92.6492,92.5657,92.575,20328.0
2015-11-24 15:05:00,99.8,100.0,99.74,99.95,45789.0,92.575,92.7605,92.5193,92.7141,45789.0
2015-11-24 15:10:00,99.94,100.12,99.92,100.11,32068.0,92.7049,92.8718,92.6863,92.8625,32068.0
2015-11-24 15:15:00,100.14,100.21,100.11,100.12,29693.0,92.8904,92.9553,92.8625,92.8718,29693.0
2015-11-24 15:20:00,100.11,100.16,99.94,99.94,44660.0,92.8625,92.9089,92.7049,92.7049,44660.0
2015-11-24 15:25:00,99.94,99.98,99.84,99.94,55841.0,92.7049,92.742,92.6121,92.7049,55841.0
2015-11-24 15:30:00,99.94,100.01,99.88,99.97,41001.0,92.7049,92.7698,92.6492,92.7327,41001.0
2015-11-24 15:35:00,99.96,99.96,99.73,99.76,44335.0,92.7234,92.7234,92.5101,92.5379,44335.0
2015-11-24 15:40:00,99.76,99.9,99.75,99.87,61857.0,92.5379,92.6677,92.5286,92.6399,61857.0
2015-11-24 15:45:00,99.87,99.87,99.71,99.72,48490.0,92.6399,92.6399,92.4915,92.5008,48490.0
2015-11-24 15:50:00,99.71,99.74,99.61,99.67,76942.0,92.4915,92.5193,92.3987,92.4544,76942.0
2015-11-24 15:55:00,99.67,99.8,99.65,99.76,105329.0,92.4544,92.575,92.4358,92.5379,105329.0
2015-11-25 09:30:00,99.98,100.02,99.43,99.63,22905.0,92.742,92.7791,92.2318,92.4173,22905.0
2015-11-25 09:35:00,99.6,100.18,99.56,100.17,16392.0,92.3895,92.9275,92.3524,92.9182,16392.0
2015-11-25 09:40:00,100.16,100.21,99.88,99.89,40344.0,92.9089,92.9553,92.6492,92.6585,40344.0
2015-11-25 09:45:00,99.88,99.93,99.7,99.93,6997.0,92.6492,92.6956,92.4822,92.6956,6997.0
2015-11-25 09:50:00,99.93,100.11,99.93,100.04,14683.0,92.6956,92.8625,92.6956,92.7976,14683.0
2015-11-25 09:55:00,100.02,100.15,99.99,100.12,12076.0,92.7791,92.8997,92.7512,92.8718,12076.0
2015-11-25 10:00:00,100.1,100.11,99.94,100.03,16546.0,92.8533,92.8625,92.7049,92.7883,16546.0
2015-11-25 10:05:00,100.01,100.02,99.77,99.91,15797.0,92.7698,92.7791,92.5472,92.677,15797.0
2015-11-25 10:10:00,99.86,100.15,99.85,100.13,18122.0,92.6306,92.8997,92.6214,92.8811,18122.0
2015-11-25 10:15:00,100.14,100.22,100.07,100.11,16718.0,92.8904,92.9646,92.8254,92.8625,16718.0
2015-11-25 10:20:00,100.14,100.3,100.1,100.28,23492.0,92.8904,93.0388,92.8533,93.0202,23492.0
2015-11-25 10:25:00,100.26,100.35,100.11,100.2,25401.0,93.0017,93.0852,92.8625,92.946,25401.0
2015-11-25 10:30:00,100.22,100.66,100.21,100.64,35844.0,92.9646,93.3727,92.9553,93.3542,35844.0
2015-11-25 10:35:00,100.58,100.66,100.52,100.59,26265.0,93.2985,93.3727,93.2429,93.3078,26265.0
2015-11-25 10:40:00,100.6,100.72,100.6,100.66,16099.0,93.3171,93.4284,93.3171,93.3727,16099.0
2015-11-25 10:45:00,100.64,100.72,100.63,100.69,32503.0,93.3542,93.4284,93.3449,93.4006,32503.0
2015-11-25 10:50:00,100.72,100.77,100.7,100.76,17558.0,93.4284,93.4748,93.4098,93.4655,17558.0
2015-11-25 10:55:00,100.75,100.87,100.75,100.8,18048.0,93.4562,93.5675,93.4562,93.5026,18048.0
2015-11-25 11:00:00,100.8,100.8,100.61,100.65,17592.0,93.5026,93.5026,93.3263,93.3635,17592.0
2015-11-25 11:05:00,100.65,100.66,100.39,100.47,22691.0,93.3635,93.3727,93.1223,93.1965,22691.0
2015-11-25 11:10:00,100.47,100.53,100.37,100.47,21045.0,93.1965,93.2521,93.1037,93.1965,21045.0
2015-11-25 11:15:00,100.44,100.53,100.36,100.53,12025.0,93.1687,93.2521,93.0944,93.2521,12025.0
2015-11-25 11:20:00,100.51,100.52,100.36,100.38,10540.0,93.2336,93.2429,93.0944,93.113,10540.0
2015-11-25 11:25:00,100.38,100.39,100.14,100.17,15256.0,93.113,93.1223,92.8904,92.9182,15256.0
2015-11-25 11:30:00,100.17,100.37,100.16,100.32,12093.0,92.9182,93.1037,92.9089,93.0573,12093.0
2015-11-25 11:35:00,100.3,100.33,100.23,100.23,9550.0,93.0388,93.0666,92.9739,92.9739,9550.0
2015-11-25 11:40:00,100.24,100.26,100.16,100.16,12305.0,92.9831,93.0017,92.9089,92.9089,12305.0
2015-11-25 11:45:00,100.16,100.31,100.16,100.29,7555.0,92.9089,93.0481,92.9089,93.0295,7555.0
2015-11-25 11:50:00,100.29,100.38,100.29,100.31,9820.0,93.0295,93.113,93.0295,93.0481,9820.0
2015-11-25 11:55:00,100.33,100.37,100.32,100.34,8550.0,93.0666,93.1037,93.0573,93.0759,8550.0
2015-11-25 12:00:00,100.35,100.39,100.29,100.32,12100.0,93.0852,93.1223,93.0295,93.0573,12100.0
2015-11-25 12:05:00,100.34,100.5,100.34,100.48,13249.0,93.0759,93.2243,93.0759,93.2058,13249.0
2015-11-25 12:10:00,100.48,100.61,100.48,100.61,17086.0,93.2058,93.3263,93.2058,93.3263,17086.0
2015-11-25 12:15:00,100.6,100.63,100.56,100.61,14117.0,93.3171,93.3449,93.28,93.3263,14117.0
2015-11-25 12:20:00,100.62,100.63,100.59,100.61,12434.0,93.3356,93.3449,93.3078,93.3263,12434.0
2015-11-25 12:25:00,100.62,100.73,100.62,100.7,20625.0,93.3356,93.4377,93.3356,93.4098,20625.0
2015-11-25 12:30:00,100.68,100.71,100.63,100.7,7000.0,93.3913,93.4191,93.3449,93.4098,7000.0
2015-11-25 12:35:00,100.7,100.7,100.57,100.59,16560.0,93.4098,93.4098,93.2892,93.3078,16560.0
2015-11-25 12:40:00,100.59,100.62,100.57,100.58,7140.0,93.3078,93.3356,93.2892,93.2985,7140.0
2015-11-25 12:45:00,100.58,100.58,100.48,100.48,12202.0,93.2985,93.2985,93.2058,93.2058,12202.0
2015-11-25 12:50:00,100.47,100.53,100.47,100.53,5780.0,93.1965,93.2521,93.1965,93.2521,5780.0
2015-11-25 12:55:00,100.51,100.56,100.47,100.49,15526.0,93.2336,93.28,93.1965,93.215,15526.0
2015-11-25 13:00:00,100.49,100.51,100.47,100.49,10459.0,93.215,93.2336,93.1965,93.215,10459.0
2015-11-25 13:05:00,100.49,100.5,100.38,100.38,12994.0,93.215,93.2243,93.113,93.113,12994.0
2015-11-25 13:10:00,100.4,100.48,100.38,100.4,14939.0,93.1316,93.2058,93.113,93.1316,14939.0
2015-11-25 13:15:00,100.4,100.41,100.33,100.33,10610.0,93.1316,93.1408,93.0666,93.0666,10610.0
2015-11-25 13:20:00,100.33,100.37,100.22,100.23,10738.0,93.0666,93.1037,92.9646,92.9739,10738.0
2015-11-25 13:25:00,100.23,100.24,100.14,100.22,18219.0,92.9739,92.9831,92.8904,92.9646,18219.0
2015-11-25 13:30:00,100.22,100.26,100.1,100.12,13148.0,92.9646,93.0017,92.8533,92.8718,13148.0
2015-11-25 13:35:00,100.15,100.15,100.07,100.07,21831.0,92.8997,92.8997,92.8254,92.8254,21831.0
2015-11-25 13:40:00,100.07,100.1,99.94,99.97,15242.0,92.8254,92.8533,92.7049,92.7327,15242.0
2015-11-25 13:45:00,99.97,100.05,99.93,100.02,13769.0,92.7327,92.8069,92.6956,92.7791,13769.0
2015-11-25 13:50:00,100.01,100.02,99.89,99.89,16703.0,92.7698,92.7791,92.6585,92.6585,16703.0
2015-11-25 13:55:00,99.88,99.94,99.86,99.89,20405.0,92.6492,92.7049,92.6306,92.6585,20405.0
2015-11-25 14:00:00,99.9,99.96,99.88,99.9,21210.0,92.6677,92.7234,92.6492,92.6677,21210.0
2015-11-25 14:05:00,99.88,99.89,99.85,99.88,24644.0,92.6492,92.6585,92.6214,92.6492,24644.0
2015-11-25 14:10:00,99.89,100.07,99.89,100.07,42115.0,92.6585,92.8254,92.6585,92.8254,42115.0
2015-11-25 14:15:00,100.07,100.26,100.05,100.25,18332.0,92.8254,93.0017,92.8069,92.9924,18332.0
2015-11-25 14:20:00,100.26,100.3,100.2,100.27,18956.0,93.0017,93.0388,92.946,93.011,18956.0
2015-11-25 14:25:00,100.25,100.3,100.24,100.27,18787.0,92.9924,93.0388,92.9831,93.011,18787.0
2015-11-25 14:30:00,100.26,100.28,100.12,100.12,30856.0,93.0017,93.0202,92.8718,92.8718,30856.0
2015-11-25 14:35:00,100.13,100.13,100.06,100.1,11460.0,92.8811,92.8811,92.8162,92.8533,11460.0
2015-11-25 14:40:00,100.1,100.21,100.07,100.19,19547.0,92.8533,92.9553,92.8254,92.9368,19547.0
2015-11-25 14:45:00,100.19,100.2,100.11,100.12,17328.0,92.9368,92.946,92.8625,92.8718,17328.0
2015-11-25 14:50:00,100.12,100.16,100.06,100.07,34399.0,92.8718,92.9089,92.8162,92.8254,34399.0
2015-11-25 14:55:00,100.08,100.09,99.94,99.96,24452.0,92.8347,92.844,92.7049,92.7234,24452.0
2015-11-25 15:00:00,99.96,100.04,99.96,100.04,18002.0,92.7234,92.7976,92.7234,92.7976,18002.0
2015-11-25 15:05:00,100.04,100.05,100.02,100.03,12438.0,92.7976,92.8069,92.7791,92.7883,12438.0
2015-11-25 15:10:00,100.03,100.05,99.97,99.99,28070.0,92.7883,92.8069,92.7327,92.7512,28070.0
2015-11-25 15:15:00,99.99,100.0,99.95,99.98,31862.0,92.7512,92.7605,92.7141,92.742,31862.0
2015-11-25 15:20:00,99.97,100.02,99.97,100.02,25496.0,92.7327,92.7791,92.7327,92.7791,25496.0
2015-11-25 15:25:00,100.03,100.16,100.03,100.14,25407.0,92.7883,92.9089,92.7883,92.8904,25407.0
2015-11-25 15:30:00,100.14,100.14,100.07,100.08,23775.0,92.8904,92.8904,92.8254,92.8347,23775.0
2015-11-25 15:35:00,100.09,100.1,99.97,99.97,27713.0,92.844,92.8533,92.7327,92.7327,27713.0
2015-11-25 15:40:00,99.97,100.0,99.96,99.96,56886.0,92.7327,92.7605,92.7234,92.7234,56886.0
2015-11-25 15:45:00,99.96,99.99,99.87,99.91,43311.0,92.7234,92.7512,92.6399,92.677,43311.0
2015-11-25 15:50:00,99.91,99.92,99.77,99.83,55104.0,92.677,92.6863,92.5472,92.6028,55104.0
2015-11-25 15:55:00,99.83,99.92,99.79,99.84,83313.0,92.6028,92.6863,92.5657,92.6121,83313.0
2015-11-27 09:30:00,100.09,100.61,99.89,100.02,61365.0,92.844,93.3263,92.6585,92.7791,61365.0
2015-11-27 09:35:00,100.06,100.76,100.06,100.55,35054.0,92.8162,93.4655,92.8162,93.2707,35054.0
2015-11-27 09:40:00,100.64,100.64,100.22,100.3,42466.0,93.3542,93.3542,92.9646,93.0388,42466.0
2015-11-27 09:45:00,100.29,100.32,99.96,100.03,28412.0,93.0295,93.0573,92.7234,92.7883,28412.0
2015-11-27 09:50:00,99.99,100.11,99.89,99.98,18845.0,92.7512,92.8625,92.6585,92.742,18845.0
2015-11-27 09:55:00,99.89,99.93,99.79,99.84,18204.0,92.6585,92.6956,92.5657,92.6121,18204.0
2015-11-27 10:00:00,99.83,99.89,99.65,99.76,24005.0,92.6028,92.6585,92.4358,92.5379,24005.0
2015-11-27 10:05:00,99.83,99.91,99.69,99.91,16591.0,92.6028,92.677,92.473,92.677,16591.0
2015-11-27 10:10:00,99.87,100.04,99.78,99.92,27172.0,92.6399,92.7976,92.5564,92.6863,27172.0
2015-11-27 10:15:00,99.88,100.05,99.78,99.79,21807.0,92.6492,92.8069,92.5564,92.5657,21807.0
2015-11-27 10:20:00,99.79,99.93,99.72,99.93,22767.0,92.5657,92.6956,92.5008,92.6956,22767.0
2015-11-27 10:25:00,99.89,100.17,99.83,100.17,43577.0,92.6585,92.9182,92.6028,92.9182,43577.0
2015-11-27 10:30:00,100.17,100.23,100.06,100.15,19981.0,92.9182,92.9739,92.8162,92.8997,19981.0
2015-11-27 10:35:00,100.16,100.28,100.09,100.09,21190.0,92.9089,93.0202,92.844,92.844,21190.0
2015-11-27 10:40:00,100.08,100.36,100.07,100.31,19665.0,92.8347,93.0944,92.8254,93.0481,19665.0
2015-11-27 10:45:00,100.31,100.38,100.21,100.24,19167.0,93.0481,93.113,92.9553,92.9831,19167.0
2015-11-27 10:50:00,100.22,100.3,100.18,100.25,18001.0,92.9646,93.0388,92.9275,92.9924,18001.0
2015-11-27 10:55:00,100.22,100.25,100.11,100.12,26500.0,92.9646,92.9924,92.8625,92.8718,26500.0
2015-11-27 11:00:00,100.12,100.3,100.12,100.3,11428.0,92.8718,93.0388,92.8718,93.0388,11428.0
2015-11-27 11:05:00,100.29,100.35,100.21,100.28,18070.0,93.0295,93.0852,92.9553,93.0202,18070.0
2015-11-27 11:10:00,100.27,100.44,100.25,100.44,20788.0,93.011,93.1687,92.9924,93.1687,20788.0
2015-11-27 11:15:00,100.41,100.57,100.4,100.55,16500.0,93.1408,93.2892,93.1316,93.2707,16500.0
2015-11-27 11:20:00,100.57,100.57,100.48,100.5,13209.0,93.2892,93.2892,93.2058,93.2243,13209.0
2015-11-27 11:25:00,100.51,100.69,100.5,100.62,17479.0,93.2336,93.4006,93.2243,93.3356,17479.0
2015-11-27 11:30:00,100.61,100.68,100.58,100.67,12992.0,93.3263,93.3913,93.2985,93.382,12992.0
2015-11-27 11:35:00,100.66,100.67,100.56,100.57,14745.0,93.3727,93.382,93.28,93.2892,14745.0
2015-11-27 11:40:00,100.54,100.59,100.44,100.45,17817.0,93.2614,93.3078,93.1687,93.1779,17817.0
2015-11-27 11:45:00,100.47,100.47,100.38,100.46,10438.0,93.1965,93.1965,93.113,93.1872,10438.0
2015-11-27 11:50:00,100.48,100.54,100.39,100.43,13077.0,93.2058,93.2614,93.1223,93.1594,13077.0
2015-11-27 11:55:00,100.42,100.53,100.41,100.42,23528.0,93.1501,93.2521,93.1408,93.1501,23528.0
2015-11-27 12:00:00,100.42,100.49,100.36,100.38,18752.0,93.1501,93.215,93.0944,93.113,18752.0
2015-11-27 12:05:00,100.38,100.38,100.3,100.32,12079.0,93.113,93.113,93.0388,93.0573,12079.0
2015-11-27 12:10:00,100.29,100.37,100.22,100.31,16188.0,93.0295,93.1037,92.9646,93.0481,16188.0
2015-11-27 12:15:00,100.32,100.54,100.31,100.48,14473.0,93.0573,93.2614,93.0481,93.2058,14473.0
2015-11-27 12:20:00,100.48,100.49,100.36,100.39,14123.0,93.2058,93.215,93.0944,93.1223,14123.0
2015-11-27 12:25:00,100.39,100.49,100.33,100.48,12979.0,93.1223,93.215,93.0666,93.2058,12979.0
2015-11-27 12:30:00,100.48,100.49,100.39,100.44,19534.0,93.2058,93.215,93.1223,93.1687,19534.0
2015-11-27 12:35:00,100.41,100.43,100.34,100.41,21120.0,93.1408,93.1594,93.0759,93.1408,21120.0
2015-11-27 12:40:00,100.41,100.49,100.36,100.36,18422.0,93.1408,93.215,93.0944,93.0944,18422.0
2015-11-27 12:45:00,100.36,100.41,100.33,100.34,25597.0,93.0944,93.1408,93.0666,93.0759,25597.0
2015-11-27 12:50:00,100.32,100.32,100.19,100.2,22786.0,93.0573,93.0573,92.9368,92.946,22786.0
2015-11-27 12:55:00,100.23,100.31,100.15,100.18,46864.0,92.9739,93.0481,92.8997,92.9275,46864.0
2015-11-30 09:30:00,100.38,100.72,99.55,99.56,40998.0,93.113,93.4284,92.3431,92.3524,40998.0
2015-11-30 09:35:00,99.56,100.06,99.01,100.06,30588.0,92.3524,92.8162,91.8422,92.8162,30588.0
2015-11-30 09:40:00,100.06,100.14,99.47,99.66,22585.0,92.8162,92.8904,92.2689,92.4451,22585.0
2015-11-30 09:45:00,99.62,99.78,99.43,99.43,21199.0,92.408,92.5564,92.2318,92.2318,21199.0
2015-11-30 09:50:00,99.43,99.65,99.13,99.65,14253.0,92.2318,92.4358,91.9535,92.4358,14253.0
2015-11-30 09:55:00,99.62,99.85,99.42,99.47,21429.0,92.408,92.6214,92.2225,92.2689,21429.0
2015-11-30 10:00:00,99.51,99.52,99.14,99.18,26912.0,92.306,92.3153,91.9628,91.9999,26912.0
2015-11-30 10:05:00,99.21,99.44,99.21,99.42,14101.0,92.0277,92.2411,92.0277,92.2225,14101.0
2015-11-30 10:10:00,99.43,99.44,99.18,99.18,19234.0,92.2318,92.2411,91.9999,91.9999,19234.0
2015-11-30 10:15:00,99.18,99.54,99.18,99.43,13200.0,91.9999,92.3338,91.9999,92.2318,13200.0
2015-11-30 10:20:00,99.45,99.59,99.44,99.54,13700.0,92.2503,92.3802,92.2411,92.3338,13700.0
2015-11-30 10:25:00,99.53,99.56,99.43,99.52,9700.0,92.3245,92.3524,92.2318,92.3153,9700.0
2015-11-30 10:30:00,99.54,99.64,99.46,99.54,23600.0,92.3338,92.4266,92.2596,92.3338,23600.0
2015-11-30 10:35:00,99.53,99.77,99.49,99.77,12723.0,92.3245,92.5472,92.2874,92.5472,12723.0
2015-11-30 10:40:00,99.79,99.83,99.56,99.57,13909.0,92.5657,92.6028,92.3524,92.3616,13909.0
2015-11-30 10:45:00,99.57,99.73,99.49,99.68,18388.0,92.3616,92.5101,92.2874,92.4637,18388.0
2015-11-30 10:50:00,99.69,99.73,99.56,99.56,15700.0,92.473,92.5101,92.3524,92.3524,15700.0
2015-11-30 10:55:00,99.52,99.54,99.34,99.37,13161.0,92.3153,92.3338,92.1483,92.1761,13161.0
2015-11-30 11:00:00,99.38,99.47,99.38,99.4,12206.0,92.1854,92.2689,92.1854,92.2039,12206.0
2015-11-30 11:05:00,99.41,99.48,99.38,99.46,14583.0,92.2132,92.2782,92.1854,92.2596,14583.0
2015-11-30 11:10:00,99.47,99.57,99.47,99.48,13586.0,92.2689,92.3616,92.2689,92.2782,13586.0
2015-11-30 11:15:00,99.49,99.49,99.36,99.4,11763.0,92.2874,92.2874,92.1668,92.2039,11763.0
2015-11-30 11:20:00,99.42,99.52,99.34,99.34,22974.0,92.2225,92.3153,92.1483,92.1483,22974.0
2015-11-30 11:25:00,99.33,99.46,99.27,99.34,28382.0,92.139,92.2596,92.0834,92.1483,28382.0
2015-11-30 11:30:00,99.37,99.49,99.36,99.42,5921.0,92.1761,92.2874,92.1668,92.2225,5921.0
2015-11-30 11:35:00,99.42,99.51,99.42,99.44,9982.0,92.2225,92.306,92.2225,92.2411,9982.0
2015-11-30 11:40:00,99.45,99.48,99.36,99.46,12666.0,92.2503,92.2782,92.1668,92.2596,12666.0
2015-11-30 11:45:00,99.47,99.47,99.26,99.28,13199.0,92.2689,92.2689,92.0741,92.0926,13199.0
2015-11-30 11:50:00,99.26,99.35,99.26,99.32,6185.0,92.0741,92.1576,92.0741,92.1297,6185.0
2015-11-30 11:55:00,99.32,99.38,99.28,99.32,9722.0,92.1297,92.1854,92.0926,92.1297,9722.0
2015-11-30 12:00:00,99.31,99.4,99.31,99.39,4631.0,92.1205,92.2039,92.1205,92.1947,4631.0
2015-11-30 12:05:00,99.41,99.47,99.39,99.42,10047.0,92.2132,92.2689,92.1947,92.2225,10047.0
2015-11-30 12:10:00,99.41,99.43,99.31,99.43,10297.0,92.2132,92.2318,92.1205,92.2318,10297.0
2015-11-30 12:15:00,99.41,99.48,99.35,99.48,6020.0,92.2132,92.2782,92.1576,92.2782,6020.0
2015-11-30 12:20:00,99.49,99.51,99.42,99.47,7096.0,92.2874,92.306,92.2225,92.2689,7096.0
2015-11-30 12:25:00,99.49,99.55,99.45,99.45,8847.0,92.2874,92.3431,92.2503,92.2503,8847.0
2015-11-30 12:30:00,99.47,99.48,99.37,99.39,7973.0,92.2689,92.2782,92.1761,92.1947,7973.0
2015-11-30 12:35:00,99.39,99.45,99.36,99.44,8318.0,92.1947,92.2503,92.1668,92.2411,8318.0
2015-11-30 12:40:00,99.43,99.54,99.37,99.54,10601.0,92.2318,92.3338,92.1761,92.3338,10601.0
2015-11-30 12:45:00,99.55,99.63,99.54,99.56,10307.0,92.3431,92.4173,92.3338,92.3524,10307.0
2015-11-30 12:50:00,99.57,99.63,99.47,99.63,4688.0,92.3616,92.4173,92.2689,92.4173,4688.0
2015-11-30 12:55:00,99.66,99.67,99.56,99.57,10239.0,92.4451,92.4544,92.3524,92.3616,10239.0
2015-11-30 13:00:00,99.57,99.74,99.57,99.74,8597.0,92.3616,92.5193,92.3616,92.5193,8597.0
2015-11-30 13:05:00,99.75,99.81,99.73,99.73,8894.0,92.5286,92.5843,92.5101,92.5101,8894.0
2015-11-30 13:10:00,99.71,99.77,99.65,99.67,13346.0,92.4915,92.5472,92.4358,92.4544,13346.0
2015-11-30 13:15:00,99.68,99.81,99.68,99.81,9504.0,92.4637,92.5843,92.4637,92.5843,9504.0
2015-11-30 13:20:00,99.78,99.81,99.72,99.78,16911.0,92.5564,92.5843,92.5008,92.5564,16911.0
2015-11-30 13:25:00,99.83,99.92,99.81,99.91,6481.0,92.6028,92.6863,92.5843,92.677,6481.0
2015-11-30 13:30:00,99.89,99.92,99.86,99.91,12004.0,92.6585,92.6863,92.6306,92.677,12004.0
2015-11-30 13:35:00,99.91,99.97,99.91,99.94,11234.0,92.677,92.7327,92.677,92.7049,11234.0
2015-11-30 13:40:00,99.94,100.01,99.92,100.01,9753.0,92.7049,92.7698,92.6863,92.7698,9753.0
2015-11-30 13:45:00,100.02,100.1,100.0,100.07,16240.0,92.7791,92.8533,92.7605,92.8254,16240.0
2015-11-30 13:50:00,100.09,100.22,100.09,100.19,14518.0,92.844,92.9646,92.844,92.9368,14518.0
2015-11-30 13:55:00,100.19,100.31,100.19,100.31,12243.0,92.9368,93.0481,92.9368,93.0481,12243.0
2015-11-30 14:00:00,100.3,100.45,100.3,100.34,14286.0,93.0388,93.1779,93.0388,93.0759,14286.0
2015-11-30 14:05:00,100.34,100.53,100.33,100.49,15507.0,93.0759,93.2521,93.0666,93.215,15507.0
2015-11-30 14:10:00,100.52,100.62,100.51,100.55,17980.0,93.2429,93.3356,93.2336,93.2707,17980.0
2015-11-30 14:15:00,100.56,100.69,100.55,100.65,20815.0,93.28,93.4006,93.2707,93.3635,20815.0
2015-11-30 14:20:00,100.68,100.72,100.62,100.62,15897.0,93.3913,93.4284,93.3356,93.3356,15897.0
2015-11-30 14:25:00,100.63,100.75,100.63,100.73,20903.0,93.3449,93.4562,93.3449,93.4377,20903.0
2015-11-30 14:30:00,100.72,100.76,100.65,100.68,19375.0,93.4284,93.4655,93.3635,93.3913,19375.0
2015-11-30 14:35:00,100.68,100.68,100.54,100.63,12492.0,93.3913,93.3913,93.2614,93.3449,12492.0
2015-11-30 14:40:00,100.62,100.72,100.6,100.66,17120.0,93.3356,93.4284,93.3171,93.3727,17120.0
2015-11-30 14:45:00,100.61,100.65,100.58,100.65,16695.0,93.3263,93.3635,93.2985,93.3635,16695.0
2015-11-30 14:50:00,100.63,100.69,100.59,100.6,17049.0,93.3449,93.4006,93.3078,93.3171,17049.0
2015-11-30 14:55:00,100.61,100.64,100.6,100.63,19693.0,93.3263,93.3542,93.3171,93.3449,19693.0
2015-11-30 15:00:00,100.64,100.64,100.54,100.61,15729.0,93.3542,93.3542,93.2614,93.3263,15729.0
2015-11-30 15:05:00,100.61,100.65,100.56,100.64,20534.0,93.3263,93.3635,93.28,93.3542,20534.0
2015-11-30 15:10:00,100.65,100.68,100.52,100.58,50504.0,93.3635,93.3913,93.2429,93.2985,50504.0
2015-11-30 15:15:00,100.57,100.72,100.57,100.66,28439.0,93.2892,93.4284,93.2892,93.3727,28439.0
2015-11-30 15:20:00,100.65,100.66,100.52,100.53,25726.0,93.3635,93.3727,93.2429,93.2521,25726.0
2015-11-30 15:25:00,100.54,100.57,100.49,100.57,35783.0,93.2614,93.2892,93.215,93.2892,35783.0
2015-11-30 15:30:00,100.54,100.7,100.54,100.68,21353.0,93.2614,93.4098,93.2614,93.3913,21353.0
2015-11-30 15:35:00,100.68,100.68,100.58,100.63,41618.0,93.3913,93.3913,93.2985,93.3449,41618.0
2015-11-30 15:40:00,100.63,100.66,100.43,100.43,49014.0,93.3449,93.3727,93.1594,93.1594,49014.0
2015-11-30 15:45:00,100.44,100.53,100.33,100.53,53212.0,93.1687,93.2521,93.0666,93.2521,53212.0
2015-11-30 15:50:00,100.36,100.52,100.28,100.36,126522.0,93.0944,93.2429,93.0202,93.0944,126522.0
2015-11-30 15:55:00,100.36,100.49,100.24,100.31,229669.0,93.0944,93.215,92.9831,93.0481,229669.0
2015-12-01 09:30:00,100.94,102.58,100.61,102.01,53317.0,93.6325,95.1537,93.3263,94.625,53317.0
2015-12-01 09:35:00,102.03,102.03,100.95,101.41,34451.0,94.6435,94.6435,93.6417,94.0684,34451.0
2015-12-01 09:40:00,101.46,101.46,100.92,100.93,12855.0,94.1148,94.1148,93.6139,93.6232,12855.0
2015-12-01 09:45:00,101.0,101.15,100.73,100.73,19096.0,93.6881,93.8273,93.4377,93.4377,19096.0
2015-12-01 09:50:00,100.79,101.39,100.78,101.18,21650.0,93.4933,94.0499,93.484,93.8551,21650.0
2015-12-01 09:55:00,101.13,101.6,101.04,101.54,40795.0,93.8087,94.2447,93.7252,94.189,40795.0
2015-12-01 10:00:00,101.53,101.57,101.29,101.32,31576.0,94.1797,94.2168,93.9571,93.9849,31576.0
2015-12-01 10:05:00,101.36,101.44,101.26,101.26,41117.0,94.0221,94.0963,93.9293,93.9293,41117.0
2015-12-01 10:10:00,101.26,101.38,101.23,101.25,32477.0,93.9293,94.0406,93.9015,93.92,32477.0
2015-12-01 10:15:00,101.24,101.24,100.83,100.95,23139.0,93.9107,93.9107,93.5304,93.6417,23139.0
2015-12-01 10:20:00,100.94,101.23,100.93,101.19,11769.0,93.6325,93.9015,93.6232,93.8644,11769.0
2015-12-01 10:25:00,101.14,101.21,101.04,101.14,16146.0,93.818,93.8829,93.7252,93.818,16146.0
2015-12-01 10:30:00,101.04,101.18,100.96,101.01,14126.0,93.7252,93.8551,93.651,93.6974,14126.0
2015-12-01 10:35:00,101.03,101.23,101.01,101.13,10861.0,93.7159,93.9015,93.6974,93.8087,10861.0
2015-12-01 10:40:00,101.14,101.41,101.13,101.33,15036.0,93.818,94.0684,93.8087,93.9942,15036.0
2015-12-01 10:45:00,101.3,101.4,101.27,101.32,17899.0,93.9664,94.0592,93.9386,93.9849,17899.0
2015-12-01 10:50:00,101.3,101.38,101.21,101.35,19918.0,93.9664,94.0406,93.8829,94.0128,19918.0
2015-12-01 10:55:00,101.32,101.37,101.25,101.34,11683.0,93.9849,94.0313,93.92,94.0035,11683.0
2015-12-01 11:00:00,101.32,101.39,101.3,101.39,10269.0,93.9849,94.0499,93.9664,94.0499,10269.0
2015-12-01 11:05:00,101.4,101.4,101.22,101.25,11788.0,94.0592,94.0592,93.8922,93.92,11788.0
2015-12-01 11:10:00,101.24,101.43,101.24,101.36,14458.0,93.9107,94.087,93.9107,94.0221,14458.0
2015-12-01 11:15:00,101.36,101.5,101.3,101.47,11474.0,94.0221,94.1519,93.9664,94.1241,11474.0
2015-12-01 11:20:00,101.45,101.67,101.45,101.51,10300.0,94.1055,94.3096,94.1055,94.1612,10300.0
2015-12-01 11:25:00,101.49,101.52,101.41,101.47,13651.0,94.1426,94.1705,94.0684,94.1241,13651.0
2015-12-01 11:30:00,101.48,101.57,101.44,101.44,8535.0,94.1334,94.2168,94.0963,94.0963,8535.0
2015-12-01 11:35:00,101.44,101.44,101.27,101.27,5979.0,94.0963,94.0963,93.9386,93.9386,5979.0
2015-12-01 11:40:00,101.27,101.4,101.27,101.4,5050.0,93.9386,94.0592,93.9386,94.0592,5050.0
2015-12-01 11:45:00,101.4,101.59,101.38,101.58,4106.0,94.0592,94.2354,94.0406,94.2261,4106.0
2015-12-01 11:50:00,101.58,101.61,101.51,101.61,7792.0,94.2261,94.254,94.1612,94.254,7792.0
2015-12-01 11:55:00,101.59,101.6,101.37,101.59,14160.0,94.2354,94.2447,94.0313,94.2354,14160.0
2015-12-01 12:00:00,101.56,101.68,101.5,101.53,8994.0,94.2076,94.3189,94.1519,94.1797,8994.0
2015-12-01 12:05:00,101.5,101.61,101.48,101.58,14377.0,94.1519,94.254,94.1334,94.2261,14377.0
2015-12-01 12:10:00,101.55,101.6,101.5,101.54,13213.0,94.1983,94.2447,94.1519,94.189,13213.0
2015-12-01 12:15:00,101.53,101.54,101.31,101.33,7658.0,94.1797,94.189,93.9757,93.9942,7658.0
2015-12-01 12:20:00,101.31,101.61,101.31,101.6,5653.0,93.9757,94.254,93.9757,94.2447,5653.0
2015-12-01 12:25:00,101.61,101.67,101.49,101.54,10587.0,94.254,94.3096,94.1426,94.189,10587.0
2015-12-01 12:30:00,101.56,101.65,101.55,101.56,13507.0,94.2076,94.2911,94.1983,94.2076,13507.0
2015-12-01 12:35:00,101.55,101.64,101.52,101.62,7639.0,94.1983,94.2818,94.1705,94.2632,7639.0
2015-12-01 12:40:00,101.61,101.72,101.5,101.52,10280.0,94.254,94.356,94.1519,94.1705,10280.0
2015-12-01 12:45:00,101.52,101.64,101.52,101.61,6435.0,94.1705,94.2818,94.1705,94.254,6435.0
2015-12-01 12:50:00,101.59,101.61,101.5,101.61,5476.0,94.2354,94.254,94.1519,94.254,5476.0
2015-12-01 12:55:00,101.61,101.61,101.54,101.55,9922.0,94.254,94.254,94.189,94.1983,9922.0
2015-12-01 13:00:00,101.52,101.53,101.41,101.43,5577.0,94.1705,94.1797,94.0684,94.087,5577.0
2015-12-01 13:05:00,101.43,101.51,101.41,101.51,5392.0,94.087,94.1612,94.0684,94.1612,5392.0
2015-12-01 13:10:00,101.52,101.53,101.47,101.51,6850.0,94.1705,94.1797,94.1241,94.1612,6850.0
2015-12-01 13:15:00,101.5,101.56,101.38,101.42,7400.0,94.1519,94.2076,94.0406,94.0777,7400.0
2015-12-01 13:20:00,101.37,101.44,101.34,101.37,9600.0,94.0313,94.0963,94.0035,94.0313,9600.0
2015-12-01 13:25:00,101.36,101.44,101.3,101.43,7944.0,94.0221,94.0963,93.9664,94.087,7944.0
2015-12-01 13:30:00,101.44,101.48,101.31,101.34,16224.0,94.0963,94.1334,93.9757,94.0035,16224.0
2015-12-01 13:35:00,101.32,101.34,101.23,101.24,10325.0,93.9849,94.0035,93.9015,93.9107,10325.0
2015-12-01 13:40:00,101.25,101.28,101.2,101.26,10602.0,93.92,93.9478,93.8736,93.9293,10602.0
2015-12-01 13:45:00,101.23,101.32,101.14,101.25,10350.0,93.9015,93.9849,93.818,93.92,10350.0
2015-12-01 13:50:00,101.26,101.37,101.24,101.35,11149.0,93.9293,94.0313,93.9107,94.0128,11149.0
2015-12-01 13:55:00,101.34,101.43,101.25,101.32,7592.0,94.0035,94.087,93.92,93.9849,7592.0
2015-12-01 14:00:00,101.31,101.48,101.28,101.48,10286.0,93.9757,94.1334,93.9478,94.1334,10286.0
2015-12-01 14:05:00,101.51,101.57,101.46,101.55,10055.0,94.1612,94.2168,94.1148,94.1983,10055.0
2015-12-01 14:10:00,101.54,101.55,101.42,101.5,9127.0,94.189,94.1983,94.0777,94.1519,9127.0
2015-12-01 14:15:00,101.53,101.59,101.44,101.47,8512.0,94.1797,94.2354,94.0963,94.1241,8512.0
2015-12-01 14:20:00,101.49,101.65,101.47,101.62,8828.0,94.1426,94.2911,94.1241,94.2632,8828.0
2015-12-01 14:25:00,101.64,101.65,101.5,101.59,9894.0,94.2818,94.2911,94.1519,94.2354,9894.0
2015-12-01 14:30:00,101.58,101.59,101.5,101.59,17220.0,94.2261,94.2354,94.1519,94.2354,17220.0
2015-12-01 14:35:00,101.61,101.61,101.42,101.43,18065.0,94.254,94.254,94.0777,94.087,18065.0
2015-12-01 14:40:00,101.42,101.49,101.29,101.29,16823.0,94.0777,94.1426,93.9571,93.9571,16823.0
2015-12-01 14:45:00,101.31,101.53,101.31,101.41,9689.0,93.9757,94.1797,93.9757,94.0684,9689.0
2015-12-01 14:50:00,101.41,101.45,101.32,101.34,13880.0,94.0684,94.1055,93.9849,94.0035,13880.0
2015-12-01 14:55:00,101.32,101.33,101.23,101.23,12748.0,93.9849,93.9942,93.9015,93.9015,12748.0
2015-12-01 15:00:00,101.24,101.34,101.14,101.19,18790.0,93.9107,94.0035,93.818,93.8644,18790.0
2015-12-01 15:05:00,101.19,101.22,101.1,101.21,19447.0,93.8644,93.8922,93.7809,93.8829,19447.0
2015-12-01 15:10:00,101.22,101.24,101.17,101.2,20521.0,93.8922,93.9107,93.8458,93.8736,20521.0
2015-12-01 15:15:00,101.21,101.22,101.14,101.22,21702.0,93.8829,93.8922,93.818,93.8922,21702.0
2015-12-01 15:20:00,101.23,101.25,101.11,101.2,35543.0,93.9015,93.92,93.7902,93.8736,35543.0
2015-12-01 15:25:00,101.24,101.24,101.14,101.23,19000.0,93.9107,93.9107,93.818,93.9015,19000.0
2015-12-01 15:30:00,101.23,101.38,101.21,101.37,17485.0,93.9015,94.0406,93.8829,94.0313,17485.0
2015-12-01 15:35:00,101.37,101.38,101.24,101.24,29792.0,94.0313,94.0406,93.9107,93.9107,29792.0
2015-12-01 15:40:00,101.24,101.42,101.24,101.39,24788.0,93.9107,94.0777,93.9107,94.0499,24788.0
2015-12-01 15:45:00,101.39,101.52,101.39,101.43,29347.0,94.0499,94.1705,94.0499,94.087,29347.0
2015-12-01 15:50:00,101.42,101.57,101.42,101.54,53243.0,94.0777,94.2168,94.0777,94.189,53243.0
2015-12-01 15:55:00,101.55,101.81,101.55,101.79,205923.0,94.1983,94.4395,94.1983,94.4209,205923.0
2015-12-02 09:30:00,101.33,101.8,100.99,101.55,33353.0,93.9942,94.4302,93.6788,94.1983,33353.0
2015-12-02 09:35:00,101.48,101.56,101.26,101.27,9939.0,94.1334,94.2076,93.9293,93.9386,9939.0
2015-12-02 09:40:00,101.27,101.28,100.95,101.05,21529.0,93.9386,93.9478,93.6417,93.7345,21529.0
2015-12-02 09:45:00,101.05,101.05,100.75,100.92,13509.0,93.7345,93.7345,93.4562,93.6139,13509.0
2015-12-02 09:50:00,100.89,100.98,100.72,100.82,13765.0,93.5861,93.6696,93.4284,93.5211,13765.0
2015-12-02 09:55:00,100.8,100.98,100.75,100.98,12361.0,93.5026,93.6696,93.4562,93.6696,12361.0
2015-12-02 10:00:00,101.0,101.03,100.91,100.91,10743.0,93.6881,93.7159,93.6046,93.6046,10743.0
2015-12-02 10:05:00,100.91,100.91,100.73,100.73,19648.0,93.6046,93.6046,93.4377,93.4377,19648.0
2015-12-02 10:10:00,100.71,100.73,100.44,100.51,22971.0,93.4191,93.4377,93.1687,93.2336,22971.0
2015-12-02 10:15:00,100.46,100.74,100.44,100.69,23779.0,93.1872,93.4469,93.1687,93.4006,23779.0
2015-12-02 10:20:00,100.73,100.76,100.66,100.7,8633.0,93.4377,93.4655,93.3727,93.4098,8633.0
2015-12-02 10:25:00,100.66,100.74,100.57,100.59,13742.0,93.3727,93.4469,93.2892,93.3078,13742.0
2015-12-02 10:30:00,100.6,100.79,100.48,100.79,24006.0,93.3171,93.4933,93.2058,93.4933,24006.0
2015-12-02 10:35:00,100.76,100.79,100.7,100.78,16373.0,93.4655,93.4933,93.4098,93.484,16373.0
2015-12-02 10:40:00,100.79,100.79,100.51,100.55,33391.0,93.4933,93.4933,93.2336,93.2707,33391.0
2015-12-02 10:45:00,100.53,100.62,100.47,100.49,23226.0,93.2521,93.3356,93.1965,93.215,23226.0
2015-12-02 10:50:00,100.5,100.76,100.49,100.67,12201.0,93.2243,93.4655,93.215,93.382,12201.0
2015-12-02 10:55:00,100.67,100.72,100.58,100.69,14910.0,93.382,93.4284,93.2985,93.4006,14910.0
2015-12-02 11:00:00,100.67,100.67,100.43,100.48,12301.0,93.382,93.382,93.1594,93.2058,12301.0
2015-12-02 11:05:00,100.49,100.56,100.47,100.55,35331.0,93.215,93.28,93.1965,93.2707,35331.0
2015-12-02 11:10:00,100.56,100.57,100.41,100.47,18825.0,93.28,93.2892,93.1408,93.1965,18825.0
2015-12-02 11:15:00,100.48,100.51,100.37,100.46,9468.0,93.2058,93.2336,93.1037,93.1872,9468.0
2015-12-02 11:20:00,100.45,100.53,100.4,100.46,11421.0,93.1779,93.2521,93.1316,93.1872,11421.0
2015-12-02 11:25:00,100.45,100.52,100.42,100.48,15419.0,93.1779,93.2429,93.1501,93.2058,15419.0
2015-12-02 11:30:00,100.48,100.49,100.36,100.36,9400.0,93.2058,93.215,93.0944,93.0944,9400.0
2015-12-02 11:35:00,100.38,100.44,100.27,100.33,16118.0,93.113,93.1687,93.011,93.0666,16118.0
2015-12-02 11:40:00,100.34,100.36,100.25,100.28,12810.0,93.0759,93.0944,92.9924,93.0202,12810.0
2015-12-02 11:45:00,100.29,100.33,100.15,100.17,8726.0,93.0295,93.0666,92.8997,92.9182,8726.0
2015-12-02 11:50:00,100.16,100.21,100.13,100.2,9205.0,92.9089,92.9553,92.8811,92.946,9205.0
2015-12-02 11:55:00,100.22,100.25,100.18,100.22,11000.0,92.9646,92.9924,92.9275,92.9646,11000.0
2015-12-02 12:00:00,100.24,100.33,100.24,100.33,8052.0,92.9831,93.0666,92.9831,93.0666,8052.0
2015-12-02 12:05:00,100.32,100.4,100.3,100.38,9822.0,93.0573,93.1316,93.0388,93.113,9822.0
2015-12-02 12:10:00,100.38,100.39,100.29,100.35,10606.0,93.113,93.1223,93.0295,93.0852,10606.0
2015-12-02 12:15:00,100.33,100.33,100.25,100.26,9358.0,93.0666,93.0666,92.9924,93.0017,9358.0
2015-12-02 12:20:00,100.26,100.34,100.24,100.32,10078.0,93.0017,93.0759,92.9831,93.0573,10078.0
2015-12-02 12:25:00,100.32,100.45,100.24,100.44,8895.0,93.0573,93.1779,92.9831,93.1687,8895.0
2015-12-02 12:30:00,100.43,100.5,100.39,100.43,10435.0,93.1594,93.2243,93.1223,93.1594,10435.0
2015-12-02 12:35:00,100.43,100.52,100.37,100.51,8100.0,93.1594,93.2429,93.1037,93.2336,8100.0
2015-12-02 12:40:00,100.49,100.52,100.48,100.49,5376.0,93.215,93.2429,93.2058,93.215,5376.0
2015-12-02 12:45:00,100.49,100.58,100.46,100.58,10941.0,93.215,93.2985,93.1872,93.2985,10941.0
2015-12-02 12:50:00,100.59,100.7,100.54,100.6,10000.0,93.3078,93.4098,93.2614,93.3171,10000.0
2015-12-02 12:55:00,100.6,100.64,100.55,100.62,9780.0,93.3171,93.3542,93.2707,93.3356,9780.0
2015-12-02 13:00:00,100.56,100.57,100.47,100.49,7890.0,93.28,93.2892,93.1965,93.215,7890.0
2015-12-02 13:05:00,100.48,100.53,100.47,100.47,5670.0,93.2058,93.2521,93.1965,93.1965,5670.0
2015-12-02 13:10:00,100.46,100.5,100.39,100.5,6626.0,93.1872,93.2243,93.1223,93.2243,6626.0
2015-12-02 13:15:00,100.49,100.52,100.41,100.41,9352.0,93.215,93.2429,93.1408,93.1408,9352.0
2015-12-02 13:20:00,100.41,100.53,100.41,100.42,5110.0,93.1408,93.2521,93.1408,93.1501,5110.0
2015-12-02 13:25:00,100.42,100.49,100.4,100.42,11364.0,93.1501,93.215,93.1316,93.1501,11364.0
2015-12-02 13:30:00,100.42,100.46,100.27,100.28,13721.0,93.1501,93.1872,93.011,93.0202,13721.0
2015-12-02 13:35:00,100.27,100.35,100.19,100.2,10100.0,93.011,93.0852,92.9368,92.946,10100.0
2015-12-02 13:40:00,100.21,100.32,100.21,100.29,7624.0,92.9553,93.0573,92.9553,93.0295,7624.0
2015-12-02 13:45:00,100.26,100.26,100.18,100.2,6151.0,93.0017,93.0017,92.9275,92.946,6151.0
2015-12-02 13:50:00,100.19,100.21,100.08,100.09,10646.0,92.9368,92.9553,92.8347,92.844,10646.0
2015-12-02 13:55:00,100.1,100.11,100.0,100.02,31636.0,92.8533,92.8625,92.7605,92.7791,31636.0
2015-12-02 14:00:00,100.05,100.05,99.75,99.82,27228.0,92.8069,92.8069,92.5286,92.5935,27228.0
2015-12-02 14:05:00,99.82,99.88,99.8,99.88,8698.0,92.5935,92.6492,92.575,92.6492,8698.0
2015-12-02 14:10:00,99.87,99.87,99.74,99.79,8498.0,92.6399,92.6399,92.5193,92.5657,8498.0
2015-12-02 14:15:00,99.78,99.81,99.6,99.64,14502.0,92.5564,92.5843,92.3895,92.4266,14502.0
2015-12-02 14:20:00,99.67,99.77,99.66,99.71,12504.0,92.4544,92.5472,92.4451,92.4915,12504.0
2015-12-02 14:25:00,99.71,99.81,99.65,99.75,11477.0,92.4915,92.5843,92.4358,92.5286,11477.0
2015-12-02 14:30:00,99.75,99.75,99.57,99.72,11385.0,92.5286,92.5286,92.3616,92.5008,11385.0
2015-12-02 14:35:00,99.77,99.77,99.64,99.66,14789.0,92.5472,92.5472,92.4266,92.4451,14789.0
2015-12-02 14:40:00,99.63,99.67,99.54,99.61,11498.0,92.4173,92.4544,92.3338,92.3987,11498.0
2015-12-02 14:45:00,99.61,99.61,99.33,99.46,18398.0,92.3987,92.3987,92.139,92.2596,18398.0
2015-12-02 14:50:00,99.44,99.54,99.42,99.54,15787.0,92.2411,92.3338,92.2225,92.3338,15787.0
2015-12-02 14:55:00,99.55,99.55,99.37,99.45,12414.0,92.3431,92.3431,92.1761,92.2503,12414.0
2015-12-02 15:00:00,99.48,99.61,99.42,99.54,12601.0,92.2782,92.3987,92.2225,92.3338,12601.0
2015-12-02 15:05:00,99.54,99.61,99.5,99.6,16003.0,92.3338,92.3987,92.2967,92.3895,16003.0
2015-12-02 15:10:00,99.57,99.7,99.57,99.61,18317.0,92.3616,92.4822,92.3616,92.3987,18317.0
2015-12-02 15:15:00,99.62,99.64,99.54,99.63,20634.0,92.408,92.4266,92.3338,92.4173,20634.0
2015-12-02 15:20:00,99.64,99.65,99.52,99.6,17038.0,92.4266,92.4358,92.3153,92.3895,17038.0
2015-12-02 15:25:00,99.6,99.65,99.49,99.5,25024.0,92.3895,92.4358,92.2874,92.2967,25024.0
2015-12-02 15:30:00,99.5,99.61,99.48,99.55,26221.0,92.2967,92.3987,92.2782,92.3431,26221.0
2015-12-02 15:35:00,99.55,99.55,99.4,99.45,27673.0,92.3431,92.3431,92.2039,92.2503,27673.0
2015-12-02 15:40:00,99.45,99.54,99.43,99.5,32486.0,92.2503,92.3338,92.2318,92.2967,32486.0
2015-12-02 15:45:00,99.5,99.53,99.27,99.27,41381.0,92.2967,92.3245,92.0834,92.0834,41381.0
2015-12-02 15:50:00,99.27,99.42,99.26,99.41,45075.0,92.0834,92.2225,92.0741,92.2132,45075.0
2015-12-02 15:55:00,99.42,99.54,99.31,99.49,96162.0,92.2225,92.3338,92.1205,92.2874,96162.0
2015-12-03 09:30:00,99.46,99.91,99.19,99.22,32421.0,92.2596,92.677,92.0091,92.037,32421.0
2015-12-03 09:35:00,99.29,99.8,99.21,99.21,22305.0,92.1019,92.575,92.0277,92.0277,22305.0
2015-12-03 09:40:00,99.25,99.34,98.87,99.11,12416.0,92.0648,92.1483,91.7123,91.9349,12416.0
2015-12-03 09:45:00,99.13,99.13,98.76,98.76,13731.0,91.9535,91.9535,91.6103,91.6103,13731.0
2015-12-03 09:50:00,98.72,98.96,98.59,98.96,8193.0,91.5732,91.7958,91.4526,91.7958,8193.0
2015-12-03 09:55:00,99.03,99.03,98.77,98.77,8505.0,91.8607,91.8607,91.6196,91.6196,8505.0
2015-12-03 10:00:00,98.79,98.83,98.3,98.31,16918.0,91.6381,91.6752,91.1836,91.1929,16918.0
2015-12-03 10:05:00,98.3,98.38,98.07,98.14,15751.0,91.1836,91.2578,90.9702,91.0352,15751.0
2015-12-03 10:10:00,98.15,98.47,98.14,98.47,9550.0,91.0444,91.3413,91.0352,91.3413,9550.0
2015-12-03 10:15:00,98.46,98.66,98.37,98.39,14961.0,91.332,91.5175,91.2485,91.2671,14961.0
2015-12-03 10:20:00,98.35,98.42,98.12,98.42,29379.0,91.23,91.2949,91.0166,91.2949,29379.0
2015-12-03 10:25:00,98.43,98.8,98.43,98.57,12639.0,91.3042,91.6474,91.3042,91.434,12639.0
2015-12-03 10:30:00,98.51,98.69,98.3,98.69,19231.0,91.3784,91.5453,91.1836,91.5453,19231.0
2015-12-03 10:35:00,98.72,98.73,98.35,98.38,38097.0,91.5732,91.5825,91.23,91.2578,38097.0
2015-12-03 10:40:00,98.34,98.57,98.31,98.5,8478.0,91.2207,91.434,91.1929,91.3691,8478.0
2015-12-03 10:45:00,98.47,98.8,98.47,98.77,7200.0,91.3413,91.6474,91.3413,91.6196,7200.0
2015-12-03 10:50:00,98.77,98.93,98.75,98.81,7241.0,91.6196,91.768,91.601,91.6567,7241.0
2015-12-03 10:55:00,98.76,98.82,98.68,98.77,11542.0,91.6103,91.6659,91.5361,91.6196,11542.0
2015-12-03 11:00:00,98.76,98.82,98.69,98.71,7184.0,91.6103,91.6659,91.5453,91.5639,7184.0
2015-12-03 11:05:00,98.7,98.89,98.68,98.83,8723.0,91.5546,91.7309,91.5361,91.6752,8723.0
2015-12-03 11:10:00,98.82,99.07,98.8,99.06,10249.0,91.6659,91.8978,91.6474,91.8886,10249.0
2015-12-03 11:15:00,99.09,99.15,99.02,99.03,12778.0,91.9164,91.972,91.8515,91.8607,12778.0
2015-12-03 11:20:00,99.09,99.14,98.9,98.94,9787.0,91.9164,91.9628,91.7401,91.7772,9787.0
2015-12-03 11:25:00,98.89,99.12,98.89,99.12,14100.0,91.7309,91.9442,91.7309,91.9442,14100.0
2015-12-03 11:30:00,99.08,99.08,98.82,98.88,6100.0,91.9071,91.9071,91.6659,91.7216,6100.0
2015-12-03 11:35:00,98.87,98.87,98.63,98.65,15230.0,91.7123,91.7123,91.4897,91.5082,15230.0
2015-12-03 11:40:00,98.67,98.67,98.5,98.51,9824.0,91.5268,91.5268,91.3691,91.3784,9824.0
2015-12-03 11:45:00,98.47,98.56,98.47,98.54,7807.0,91.3413,91.4248,91.3413,91.4062,7807.0
2015-12-03 11:50:00,98.56,98.63,98.51,98.61,10234.0,91.4248,91.4897,91.3784,91.4711,10234.0
2015-12-03 11:55:00,98.61,98.83,98.57,98.79,10827.0,91.4711,91.6752,91.434,91.6381,10827.0
2015-12-03 12:00:00,98.8,98.89,98.64,98.65,6331.0,91.6474,91.7309,91.499,91.5082,6331.0
2015-12-03 12:05:00,98.59,98.62,98.43,98.43,6011.0,91.4526,91.4804,91.3042,91.3042,6011.0
2015-12-03 12:10:00,98.47,98.53,98.28,98.41,9200.0,91.3413,91.3969,91.165,91.2856,9200.0
2015-12-03 12:15:00,98.36,98.36,98.12,98.17,16315.0,91.2392,91.2392,91.0166,91.063,16315.0
2015-12-03 12:20:00,98.11,98.15,97.98,98.06,22901.0,91.0073,91.0444,90.8867,90.961,22901.0
2015-12-03 12:25:00,98.02,98.02,97.74,97.84,17112.0,90.9239,90.9239,90.6641,90.7569,17112.0
2015-12-03 12:30:00,97.83,97.83,97.65,97.77,18630.0,90.7476,90.7476,90.5806,90.692,18630.0
2015-12-03 12:35:00,97.77,97.96,97.73,97.84,14657.0,90.692,90.8682,90.6548,90.7569,14657.0
2015-12-03 12:40:00,97.83,97.9,97.65,97.74,15922.0,90.7476,90.8125,90.5806,90.6641,15922.0
2015-12-03 12:45:00,97.72,97.86,97.72,97.84,17777.0,90.6456,90.7754,90.6456,90.7569,17777.0
2015-12-03 12:50:00,97.87,97.89,97.68,97.77,24408.0,90.7847,90.8033,90.6085,90.692,24408.0
2015-12-03 12:55:00,97.78,97.78,97.45,97.47,17696.0,90.7012,90.7012,90.3951,90.4137,17696.0
2015-12-03 13:00:00,97.44,97.48,97.22,97.34,18606.0,90.3858,90.4229,90.1818,90.2931,18606.0
2015-12-03 13:05:00,97.41,97.45,97.26,97.27,13095.0,90.358,90.3951,90.2189,90.2281,13095.0
2015-12-03 13:10:00,97.28,97.41,97.23,97.31,20817.0,90.2374,90.358,90.191,90.2653,20817.0
2015-12-03 13:15:00,97.28,97.39,97.23,97.28,18567.0,90.2374,90.3395,90.191,90.2374,18567.0
2015-12-03 13:20:00,97.27,97.33,97.14,97.26,22246.0,90.2281,90.2838,90.1076,90.2189,22246.0
2015-12-03 13:25:00,97.27,97.35,97.18,97.27,24565.0,90.2281,90.3024,90.1447,90.2281,24565.0
2015-12-03 13:30:00,97.28,97.3,97.07,97.13,22646.0,90.2374,90.256,90.0426,90.0983,22646.0
2015-12-03 13:35:00,97.1,97.14,96.97,97.0,25689.0,90.0705,90.1076,89.9499,89.9777,25689.0
2015-12-03 13:40:00,96.98,97.05,96.92,97.03,22416.0,89.9591,90.0241,89.9035,90.0055,22416.0
2015-12-03 13:45:00,97.01,97.02,96.65,96.67,23818.0,89.987,89.9962,89.653,89.6716,23818.0
2015-12-03 13:50:00,96.69,96.76,96.62,96.74,17232.0,89.6901,89.7551,89.6252,89.7365,17232.0
2015-12-03 13:55:00,96.72,96.9,96.68,96.9,20377.0,89.718,89.8849,89.6809,89.8849,20377.0
2015-12-03 14:00:00,96.9,96.94,96.63,96.63,40127.0,89.8849,89.922,89.6345,89.6345,40127.0
2015-12-03 14:05:00,96.61,96.7,96.53,96.61,25042.0,89.6159,89.6994,89.5417,89.6159,25042.0
2015-12-03 14:10:00,96.61,96.85,96.61,96.68,24997.0,89.6159,89.8386,89.6159,89.6809,24997.0
2015-12-03 14:15:00,96.62,96.74,96.59,96.68,19813.0,89.6252,89.7365,89.5974,89.6809,19813.0
2015-12-03 14:20:00,96.65,96.69,96.37,96.37,27071.0,89.653,89.6901,89.3933,89.3933,27071.0
2015-12-03 14:25:00,96.4,96.59,96.34,96.35,23468.0,89.4211,89.5974,89.3655,89.3748,23468.0
2015-12-03 14:30:00,96.38,96.46,96.15,96.15,26536.0,89.4026,89.4768,89.1892,89.1892,26536.0
2015-12-03 14:35:00,96.15,96.31,96.15,96.23,28844.0,89.1892,89.3376,89.1892,89.2634,28844.0
2015-12-03 14:40:00,96.25,96.25,95.99,96.11,28589.0,89.282,89.282,89.0408,89.1521,28589.0
2015-12-03 14:45:00,96.1,96.18,95.94,96.18,31479.0,89.1428,89.2171,88.9944,89.2171,31479.0
2015-12-03 14:50:00,96.18,96.25,96.13,96.18,32046.0,89.2171,89.282,89.1707,89.2171,32046.0
2015-12-03 14:55:00,96.19,96.52,96.12,96.5,45482.0,89.2263,89.5324,89.1614,89.5139,45482.0
2015-12-03 15:00:00,96.47,96.54,96.35,96.4,47040.0,89.4861,89.551,89.3748,89.4211,47040.0
2015-12-03 15:05:00,96.4,96.42,96.22,96.26,47688.0,89.4211,89.4397,89.2542,89.2913,47688.0
2015-12-03 15:10:00,96.25,96.34,96.15,96.28,41526.0,89.282,89.3655,89.1892,89.3098,41526.0
2015-12-03 15:15:00,96.26,96.26,96.09,96.13,45112.0,89.2913,89.2913,89.1336,89.1707,45112.0
2015-12-03 15:20:00,96.11,96.43,96.1,96.41,48712.0,89.1521,89.449,89.1428,89.4304,48712.0
2015-12-03 15:25:00,96.4,96.43,96.15,96.19,50782.0,89.4211,89.449,89.1892,89.2263,50782.0
2015-12-03 15:30:00,96.19,96.32,96.14,96.31,52517.0,89.2263,89.3469,89.18,89.3376,52517.0
2015-12-03 15:35:00,96.32,96.53,96.26,96.49,57128.0,89.3469,89.5417,89.2913,89.5046,57128.0
2015-12-03 15:40:00,96.49,96.49,96.26,96.34,66674.0,89.5046,89.5046,89.2913,89.3655,66674.0
2015-12-03 15:45:00,96.34,96.4,96.26,96.37,79366.0,89.3655,89.4211,89.2913,89.3933,79366.0
2015-12-03 15:50:00,96.27,96.37,96.09,96.31,191009.0,89.3005,89.3933,89.1336,89.3376,191009.0
2015-12-03 15:55:00,96.3,96.48,96.2,96.38,283697.0,89.3284,89.4953,89.2356,89.4026,283697.0
2015-12-04 09:30:00,96.81,97.94,96.73,97.0,32267.0,89.8014,90.8496,89.7272,89.9777,32267.0
2015-12-04 09:35:00,96.93,97.43,96.93,97.28,24280.0,89.9128,90.3766,89.9128,90.2374,24280.0
2015-12-04 09:40:00,97.23,97.45,97.23,97.41,15151.0,90.191,90.3951,90.191,90.358,15151.0
2015-12-04 09:45:00,97.45,97.77,97.31,97.34,33121.0,90.3951,90.692,90.2653,90.2931,33121.0
2015-12-04 09:50:00,97.34,97.51,97.18,97.41,14840.0,90.2931,90.4508,90.1447,90.358,14840.0
2015-12-04 09:55:00,97.43,97.56,97.36,97.5,18233.0,90.3766,90.4972,90.3116,90.4415,18233.0
2015-12-04 10:00:00,97.52,97.58,97.27,97.27,29851.0,90.46,90.5157,90.2281,90.2281,29851.0
2015-12-04 10:05:00,97.29,97.29,96.96,96.98,19951.0,90.2467,90.2467,89.9406,89.9591,19951.0
2015-12-04 10:10:00,96.98,97.42,96.98,97.41,30103.0,89.9591,90.3673,89.9591,90.358,30103.0
2015-12-04 10:15:00,97.37,97.45,97.32,97.37,14956.0,90.3209,90.3951,90.2745,90.3209,14956.0
2015-12-04 10:20:00,97.41,97.45,97.32,97.37,11211.0,90.358,90.3951,90.2745,90.3209,11211.0
2015-12-04 10:25:00,97.4,97.56,97.4,97.49,13642.0,90.3487,90.4972,90.3487,90.4322,13642.0
2015-12-04 10:30:00,97.51,97.69,97.42,97.69,13447.0,90.4508,90.6177,90.3673,90.6177,13447.0
2015-12-04 10:35:00,97.71,97.81,97.66,97.66,10174.0,90.6363,90.7291,90.5899,90.5899,10174.0
2015-12-04 10:40:00,97.64,97.76,97.63,97.72,14894.0,90.5714,90.6827,90.5621,90.6456,14894.0
2015-12-04 10:45:00,97.7,97.76,97.69,97.72,11737.0,90.627,90.6827,90.6177,90.6456,11737.0
2015-12-04 10:50:00,97.74,97.83,97.66,97.7,14468.0,90.6641,90.7476,90.5899,90.627,14468.0
2015-12-04 10:55:00,97.72,97.96,97.69,97.95,9819.0,90.6456,90.8682,90.6177,90.8589,9819.0
2015-12-04 11:00:00,97.95,97.95,97.76,97.8,14210.0,90.8589,90.8589,90.6827,90.7198,14210.0
2015-12-04 11:05:00,97.8,97.94,97.67,97.67,16647.0,90.7198,90.8496,90.5992,90.5992,16647.0
2015-12-04 11:10:00,97.67,97.76,97.55,97.67,27571.0,90.5992,90.6827,90.4879,90.5992,27571.0
2015-12-04 11:15:00,97.66,97.67,97.55,97.65,22696.0,90.5899,90.5992,90.4879,90.5806,22696.0
2015-12-04 11:20:00,97.64,97.82,97.58,97.75,24779.0,90.5714,90.7383,90.5157,90.6734,24779.0
2015-12-04 11:25:00,97.75,97.77,97.3,97.3,25771.0,90.6734,90.692,90.256,90.256,25771.0
2015-12-04 11:30:00,97.31,97.41,97.2,97.3,23223.0,90.2653,90.358,90.1632,90.256,23223.0
2015-12-04 11:35:00,97.27,97.33,97.18,97.31,16172.0,90.2281,90.2838,90.1447,90.2653,16172.0
2015-12-04 11:40:00,97.31,97.31,97.24,97.29,19341.0,90.2653,90.2653,90.2003,90.2467,19341.0
2015-12-04 11:45:00,97.26,97.26,96.95,96.95,18682.0,90.2189,90.2189,89.9313,89.9313,18682.0
2015-12-04 11:50:00,96.96,97.06,96.95,96.98,21081.0,89.9406,90.0334,89.9313,89.9591,21081.0
2015-12-04 11:55:00,97.01,97.15,97.0,97.01,16504.0,89.987,90.1168,89.9777,89.987,16504.0
2015-12-04 12:00:00,97.03,97.03,96.82,96.83,17171.0,90.0055,90.0055,89.8107,89.82,17171.0
2015-12-04 12:05:00,96.85,97.04,96.85,97.02,21239.0,89.8386,90.0148,89.8386,89.9962,21239.0
2015-12-04 12:10:00,97.04,97.06,96.97,96.98,16296.0,90.0148,90.0334,89.9499,89.9591,16296.0
2015-12-04 12:15:00,96.95,96.98,96.78,96.81,21405.0,89.9313,89.9591,89.7736,89.8014,21405.0
2015-12-04 12:20:00,96.8,96.97,96.77,96.94,17729.0,89.7922,89.9499,89.7643,89.922,17729.0
2015-12-04 12:25:00,96.93,97.0,96.85,96.98,25095.0,89.9128,89.9777,89.8386,89.9591,25095.0
2015-12-04 12:30:00,96.98,97.19,96.98,97.19,17995.0,89.9591,90.1539,89.9591,90.1539,17995.0
2015-12-04 12:35:00,97.2,97.35,97.16,97.34,18269.0,90.1632,90.3024,90.1261,90.2931,18269.0
2015-12-04 12:40:00,97.36,97.39,97.27,97.27,17428.0,90.3116,90.3395,90.2281,90.2281,17428.0
2015-12-04 12:45:00,97.29,97.46,97.28,97.4,18897.0,90.2467,90.4044,90.2374,90.3487,18897.0
2015-12-04 12:50:00,97.4,97.61,97.39,97.52,17308.0,90.3487,90.5435,90.3395,90.46,17308.0
2015-12-04 12:55:00,97.52,97.62,97.47,97.61,18580.0,90.46,90.5528,90.4137,90.5435,18580.0
2015-12-04 13:00:00,97.59,97.75,97.57,97.75,21448.0,90.525,90.6734,90.5064,90.6734,21448.0
2015-12-04 13:05:00,97.78,97.85,97.73,97.85,19486.0,90.7012,90.7662,90.6548,90.7662,19486.0
2015-12-04 13:10:00,97.85,97.96,97.84,97.93,26537.0,90.7662,90.8682,90.7569,90.8404,26537.0
2015-12-04 13:15:00,97.92,97.96,97.84,97.88,19447.0,90.8311,90.8682,90.7569,90.794,19447.0
2015-12-04 13:20:00,97.86,97.95,97.85,97.89,21796.0,90.7754,90.8589,90.7662,90.8033,21796.0
2015-12-04 13:25:00,97.89,98.0,97.89,98.0,26017.0,90.8033,90.9053,90.8033,90.9053,26017.0
2015-12-04 13:30:00,97.98,98.04,97.95,97.99,17203.0,90.8867,90.9424,90.8589,90.896,17203.0
2015-12-04 13:35:00,97.96,98.02,97.94,98.01,22142.0,90.8682,90.9239,90.8496,90.9146,22142.0
2015-12-04 13:40:00,98.02,98.02,97.95,98.02,21849.0,90.9239,90.9239,90.8589,90.9239,21849.0
2015-12-04 13:45:00,98.0,98.02,97.93,97.95,25240.0,90.9053,90.9239,90.8404,90.8589,25240.0
2015-12-04 13:50:00,97.95,98.1,97.94,98.09,24332.0,90.8589,90.9981,90.8496,90.9888,24332.0
2015-12-04 13:55:00,98.12,98.15,98.02,98.05,14485.0,91.0166,91.0444,90.9239,90.9517,14485.0
2015-12-04 14:00:00,98.04,98.16,98.01,98.15,14139.0,90.9424,91.0537,90.9146,91.0444,14139.0
2015-12-04 14:05:00,98.16,98.18,98.09,98.1,28637.0,91.0537,91.0723,90.9888,90.9981,28637.0
2015-12-04 14:10:00,98.09,98.12,98.06,98.09,14177.0,90.9888,91.0166,90.961,90.9888,14177.0
2015-12-04 14:15:00,98.1,98.1,98.01,98.03,15695.0,90.9981,90.9981,90.9146,90.9331,15695.0
2015-12-04 14:20:00,98.03,98.11,98.03,98.03,14328.0,90.9331,91.0073,90.9331,90.9331,14328.0
2015-12-04 14:25:00,98.03,98.24,98.02,98.23,20953.0,90.9331,91.1279,90.9239,91.1186,20953.0
2015-12-04 14:30:00,98.22,98.37,98.21,98.33,22776.0,91.1094,91.2485,91.1001,91.2114,22776.0
2015-12-04 14:35:00,98.36,98.46,98.33,98.4,19540.0,91.2392,91.332,91.2114,91.2763,19540.0
2015-12-04 14:40:00,98.39,98.5,98.39,98.5,27621.0,91.2671,91.3691,91.2671,91.3691,27621.0
2015-12-04 14:45:00,98.52,98.63,98.49,98.63,15347.0,91.3877,91.4897,91.3598,91.4897,15347.0
2015-12-04 14:50:00,98.62,98.72,98.57,98.69,26093.0,91.4804,91.5732,91.434,91.5453,26093.0
2015-12-04 14:55:00,98.69,98.71,98.55,98.71,18485.0,91.5453,91.5639,91.4155,91.5639,18485.0
2015-12-04 15:00:00,98.71,98.73,98.61,98.65,24906.0,91.5639,91.5825,91.4711,91.5082,24906.0
2015-12-04 15:05:00,98.66,98.84,98.65,98.84,15290.0,91.5175,91.6845,91.5082,91.6845,15290.0
2015-12-04 15:10:00,98.81,98.86,98.73,98.74,23437.0,91.6567,91.703,91.5825,91.5917,23437.0
2015-12-04 15:15:00,98.75,98.8,98.64,98.7,20190.0,91.601,91.6474,91.499,91.5546,20190.0
2015-12-04 15:20:00,98.7,98.75,98.67,98.67,21801.0,91.5546,91.601,91.5268,91.5268,21801.0
2015-12-04 15:25:00,98.66,98.78,98.63,98.66,29105.0,91.5175,91.6288,91.4897,91.5175,29105.0
2015-12-04 15:30:00,98.67,98.67,98.41,98.48,30269.0,91.5268,91.5268,91.2856,91.3506,30269.0
2015-12-04 15:35:00,98.5,98.54,98.42,98.48,23252.0,91.3691,91.4062,91.2949,91.3506,23252.0
2015-12-04 15:40:00,98.47,98.77,98.43,98.73,43770.0,91.3413,91.6196,91.3042,91.5825,43770.0
2015-12-04 15:45:00,98.73,98.83,98.7,98.72,46640.0,91.5825,91.6752,91.5546,91.5732,46640.0
2015-12-04 15:50:00,98.73,98.83,98.64,98.71,44455.0,91.5825,91.6752,91.499,91.5639,44455.0
2015-12-04 15:55:00,98.71,98.74,98.57,98.61,143461.0,91.5639,91.5917,91.434,91.4711,143461.0
2015-12-07 09:30:00,98.72,98.75,98.27,98.35,20724.0,91.5732,91.601,91.1558,91.23,20724.0
2015-12-07 09:35:00,98.38,98.63,98.24,98.52,23660.0,91.2578,91.4897,91.1279,91.3877,23660.0
2015-12-07 09:40:00,98.51,98.51,98.35,98.42,16857.0,91.3784,91.3784,91.23,91.2949,16857.0
2015-12-07 09:45:00,98.46,98.55,98.3,98.44,25598.0,91.332,91.4155,91.1836,91.3134,25598.0
2015-12-07 09:50:00,98.44,98.44,98.24,98.36,14894.0,91.3134,91.3134,91.1279,91.2392,14894.0
2015-12-07 09:55:00,98.37,98.56,98.28,98.51,10937.0,91.2485,91.4248,91.165,91.3784,10937.0
2015-12-07 10:00:00,98.52,98.59,98.45,98.56,42348.0,91.3877,91.4526,91.3227,91.4248,42348.0
2015-12-07 10:05:00,98.54,98.6,98.44,98.51,10671.0,91.4062,91.4619,91.3134,91.3784,10671.0
2015-12-07 10:10:00,98.53,98.59,98.47,98.5,16300.0,91.3969,91.4526,91.3413,91.3691,16300.0
2015-12-07 10:15:00,98.5,98.73,98.5,98.69,8400.0,91.3691,91.5825,91.3691,91.5453,8400.0
2015-12-07 10:20:00,98.68,98.76,98.53,98.76,13772.0,91.5361,91.6103,91.3969,91.6103,13772.0
2015-12-07 10:25:00,98.78,98.78,98.5,98.55,10775.0,91.6288,91.6288,91.3691,91.4155,10775.0
2015-12-07 10:30:00,98.55,98.67,98.48,98.62,16138.0,91.4155,91.5268,91.3506,91.4804,16138.0
2015-12-07 10:35:00,98.62,98.72,98.57,98.72,15500.0,91.4804,91.5732,91.434,91.5732,15500.0
2015-12-07 10:40:00,98.71,98.76,98.62,98.62,13232.0,91.5639,91.6103,91.4804,91.4804,13232.0
2015-12-07 10:45:00,98.66,98.68,98.5,98.54,20978.0,91.5175,91.5361,91.3691,91.4062,20978.0
2015-12-07 10:50:00,98.53,98.57,98.39,98.42,56034.0,91.3969,91.434,91.2671,91.2949,56034.0
2015-12-07 10:55:00,98.45,98.61,98.41,98.55,19799.0,91.3227,91.4711,91.2856,91.4155,19799.0
2015-12-07 11:00:00,98.48,98.58,98.47,98.5,12909.0,91.3506,91.4433,91.3413,91.3691,12909.0
2015-12-07 11:05:00,98.5,98.63,98.45,98.53,13662.0,91.3691,91.4897,91.3227,91.3969,13662.0
2015-12-07 11:10:00,98.53,98.59,98.42,98.45,7859.0,91.3969,91.4526,91.2949,91.3227,7859.0
2015-12-07 11:15:00,98.43,98.54,98.42,98.5,19351.0,91.3042,91.4062,91.2949,91.3691,19351.0
2015-12-07 11:20:00,98.51,98.58,98.45,98.49,16138.0,91.3784,91.4433,91.3227,91.3598,16138.0
2015-12-07 11:25:00,98.45,98.53,98.43,98.49,18718.0,91.3227,91.3969,91.3042,91.3598,18718.0
2015-12-07 11:30:00,98.49,98.56,98.46,98.53,14429.0,91.3598,91.4248,91.332,91.3969,14429.0
2015-12-07 11:35:00,98.55,98.56,98.45,98.56,14936.0,91.4155,91.4248,91.3227,91.4248,14936.0
2015-12-07 11:40:00,98.57,98.61,98.53,98.59,5032.0,91.434,91.4711,91.3969,91.4526,5032.0
2015-12-07 11:45:00,98.6,98.71,98.58,98.71,8571.0,91.4619,91.5639,91.4433,91.5639,8571.0
2015-12-07 11:50:00,98.72,98.92,98.67,98.87,23270.0,91.5732,91.7587,91.5268,91.7123,23270.0
2015-12-07 11:55:00,98.87,98.95,98.77,98.93,11437.0,91.7123,91.7865,91.6196,91.768,11437.0
2015-12-07 12:00:00,98.93,98.99,98.9,98.98,16785.0,91.768,91.8236,91.7401,91.8144,16785.0
2015-12-07 12:05:00,98.99,99.02,98.79,98.79,16367.0,91.8236,91.8515,91.6381,91.6381,16367.0
2015-12-07 12:10:00,98.81,98.84,98.76,98.78,12644.0,91.6567,91.6845,91.6103,91.6288,12644.0
2015-12-07 12:15:00,98.79,98.89,98.78,98.84,5763.0,91.6381,91.7309,91.6288,91.6845,5763.0
2015-12-07 12:20:00,98.86,98.9,98.74,98.78,7559.0,91.703,91.7401,91.5917,91.6288,7559.0
2015-12-07 12:25:00,98.79,98.89,98.76,98.85,12648.0,91.6381,91.7309,91.6103,91.6938,12648.0
2015-12-07 12:30:00,98.83,98.83,98.71,98.77,5721.0,91.6752,91.6752,91.5639,91.6196,5721.0
2015-12-07 12:35:00,98.78,98.79,98.63,98.65,9765.0,91.6288,91.6381,91.4897,91.5082,9765.0
2015-12-07 12:40:00,98.65,98.69,98.56,98.56,6102.0,91.5082,91.5453,91.4248,91.4248,6102.0
2015-12-07 12:45:00,98.55,98.6,98.52,98.53,9380.0,91.4155,91.4619,91.3877,91.3969,9380.0
2015-12-07 12:50:00,98.53,98.63,98.47,98.56,22465.0,91.3969,91.4897,91.3413,91.4248,22465.0
2015-12-07 12:55:00,98.53,98.56,98.47,98.54,16905.0,91.3969,91.4248,91.3413,91.4062,16905.0
2015-12-07 13:00:00,98.53,98.59,98.5,98.52,10921.0,91.3969,91.4526,91.3691,91.3877,10921.0
2015-12-07 13:05:00,98.52,98.82,98.49,98.77,13438.0,91.3877,91.6659,91.3598,91.6196,13438.0
2015-12-07 13:10:00,98.76,98.78,98.56,98.56,34835.0,91.6103,91.6288,91.4248,91.4248,34835.0
2015-12-07 13:15:00,98.56,98.69,98.54,98.69,13692.0,91.4248,91.5453,91.4062,91.5453,13692.0
2015-12-07 13:20:00,98.66,98.66,98.46,98.49,8087.0,91.5175,91.5175,91.332,91.3598,8087.0
2015-12-07 13:25:00,98.47,98.61,98.42,98.58,11180.0,91.3413,91.4711,91.2949,91.4433,11180.0
2015-12-07 13:30:00,98.58,98.63,98.47,98.48,11742.0,91.4433,91.4897,91.3413,91.3506,11742.0
2015-12-07 13:35:00,98.5,98.62,98.5,98.52,7857.0,91.3691,91.4804,91.3691,91.3877,7857.0
2015-12-07 13:40:00,98.52,98.52,98.36,98.47,7674.0,91.3877,91.3877,91.2392,91.3413,7674.0
2015-12-07 13:45:00,98.48,98.55,98.45,98.48,13103.0,91.3506,91.4155,91.3227,91.3506,13103.0
2015-12-07 13:50:00,98.49,98.54,98.46,98.5,7308.0,91.3598,91.4062,91.332,91.3691,7308.0
2015-12-07 13:55:00,98.51,98.68,98.47,98.68,14025.0,91.3784,91.5361,91.3413,91.5361,14025.0
2015-12-07 14:00:00,98.66,98.76,98.61,98.76,9505.0,91.5175,91.6103,91.4711,91.6103,9505.0
2015-12-07 14:05:00,98.77,98.9,98.76,98.81,16361.0,91.6196,91.7401,91.6103,91.6567,16361.0
2015-12-07 14:10:00,98.81,98.83,98.65,98.65,9582.0,91.6567,91.6752,91.5082,91.5082,9582.0
2015-12-07 14:15:00,98.65,98.67,98.54,98.58,11798.0,91.5082,91.5268,91.4062,91.4433,11798.0
2015-12-07 14:20:00,98.57,98.64,98.51,98.56,10998.0,91.434,91.499,91.3784,91.4248,10998.0
2015-12-07 14:25:00,98.54,98.68,98.53,98.65,12140.0,91.4062,91.5361,91.3969,91.5082,12140.0
2015-12-07 14:30:00,98.6,98.71,98.5,98.53,14659.0,91.4619,91.5639,91.3691,91.3969,14659.0
2015-12-07 14:35:00,98.55,98.63,98.55,98.59,8286.0,91.4155,91.4897,91.4155,91.4526,8286.0
2015-12-07 14:40:00,98.57,98.61,98.5,98.5,16055.0,91.434,91.4711,91.3691,91.3691,16055.0
2015-12-07 14:45:00,98.53,98.59,98.5,98.59,12905.0,91.3969,91.4526,91.3691,91.4526,12905.0
2015-12-07 14:50:00,98.58,98.7,98.55,98.68,12588.0,91.4433,91.5546,91.4155,91.5361,12588.0
2015-12-07 14:55:00,98.67,98.69,98.54,98.54,9302.0,91.5268,91.5453,91.4062,91.4062,9302.0
2015-12-07 15:00:00,98.54,98.6,98.5,98.55,18668.0,91.4062,91.4619,91.3691,91.4155,18668.0
2015-12-07 15:05:00,98.53,98.73,98.49,98.67,17685.0,91.3969,91.5825,91.3598,91.5268,17685.0
2015-12-07 15:10:00,98.65,98.67,98.59,98.63,21734.0,91.5082,91.5268,91.4526,91.4897,21734.0
2015-12-07 15:15:00,98.63,98.76,98.6,98.75,19452.0,91.4897,91.6103,91.4619,91.601,19452.0
2015-12-07 15:20:00,98.74,98.82,98.69,98.77,20261.0,91.5917,91.6659,91.5453,91.6196,20261.0
2015-12-07 15:25:00,98.75,98.79,98.74,98.77,22606.0,91.601,91.6381,91.5917,91.6196,22606.0
2015-12-07 15:30:00,98.77,98.82,98.72,98.72,31644.0,91.6196,91.6659,91.5732,91.5732,31644.0
2015-12-07 15:35:00,98.73,98.76,98.61,98.64,30651.0,91.5825,91.6103,91.4711,91.499,30651.0
2015-12-07 15:40:00,98.64,98.76,98.62,98.74,39345.0,91.499,91.6103,91.4804,91.5917,39345.0
2015-12-07 15:45:00,98.74,98.85,98.73,98.79,38031.0,91.5917,91.6938,91.5825,91.6381,38031.0
2015-12-07 15:50:00,98.79,98.88,98.71,98.86,43326.0,91.6381,91.7216,91.5639,91.703,43326.0
2015-12-07 15:55:00,98.88,98.88,98.74,98.85,96511.0,91.7216,91.7216,91.5917,91.6938,96511.0
2015-12-08 09:30:00,97.82,98.11,97.5,98.11,19954.0,90.7383,91.0073,90.4415,91.0073,19954.0
2015-12-08 09:35:00,98.04,98.23,97.93,98.01,19334.0,90.9424,91.1186,90.8404,90.9146,19334.0
2015-12-08 09:40:00,98.08,98.38,97.79,98.3,24786.0,90.9795,91.2578,90.7105,91.1836,24786.0
2015-12-08 09:45:00,98.39,98.5,98.13,98.5,13700.0,91.2671,91.3691,91.0259,91.3691,13700.0
2015-12-08 09:50:00,98.44,98.51,98.11,98.41,19727.0,91.3134,91.3784,91.0073,91.2856,19727.0
2015-12-08 09:55:00,98.36,98.36,98.03,98.25,15545.0,91.2392,91.2392,90.9331,91.1372,15545.0
2015-12-08 10:00:00,98.22,98.49,98.21,98.22,10705.0,91.1094,91.3598,91.1001,91.1094,10705.0
2015-12-08 10:05:00,98.2,98.46,98.16,98.34,12829.0,91.0908,91.332,91.0537,91.2207,12829.0
2015-12-08 10:10:00,98.4,98.4,98.15,98.27,6061.0,91.2763,91.2763,91.0444,91.1558,6061.0
2015-12-08 10:15:00,98.28,98.36,98.06,98.06,7300.0,91.165,91.2392,90.961,90.961,7300.0
2015-12-08 10:20:00,98.02,98.18,97.99,98.13,11430.0,90.9239,91.0723,90.896,91.0259,11430.0
2015-12-08 10:25:00,98.13,98.2,98.08,98.16,10072.0,91.0259,91.0908,90.9795,91.0537,10072.0
2015-12-08 10:30:00,98.13,98.42,98.04,98.38,8054.0,91.0259,91.2949,90.9424,91.2578,8054.0
2015-12-08 10:35:00,98.41,98.56,98.32,98.32,8229.0,91.2856,91.4248,91.2021,91.2021,8229.0
2015-12-08 10:40:00,98.38,98.56,98.38,98.44,5579.0,91.2578,91.4248,91.2578,91.3134,5579.0
2015-12-08 10:45:00,98.47,98.56,98.39,98.52,7920.0,91.3413,91.4248,91.2671,91.3877,7920.0
2015-12-08 10:50:00,98.52,98.61,98.43,98.49,8832.0,91.3877,91.4711,91.3042,91.3598,8832.0
2015-12-08 10:55:00,98.5,98.57,98.41,98.57,6755.0,91.3691,91.434,91.2856,91.434,6755.0
2015-12-08 11:00:00,98.66,98.98,98.6,98.97,13200.0,91.5175,91.8144,91.4619,91.8051,13200.0
2015-12-08 11:05:00,98.95,98.96,98.85,98.95,8918.0,91.7865,91.7958,91.6938,91.7865,8918.0
2015-12-08 11:10:00,98.97,99.0,98.86,98.95,7288.0,91.8051,91.8329,91.703,91.7865,7288.0
2015-12-08 11:15:00,98.95,98.95,98.74,98.93,10563.0,91.7865,91.7865,91.5917,91.768,10563.0
2015-12-08 11:20:00,98.93,98.96,98.64,98.71,14202.0,91.768,91.7958,91.499,91.5639,14202.0
2015-12-08 11:25:00,98.72,98.75,98.57,98.57,7150.0,91.5732,91.601,91.434,91.434,7150.0
2015-12-08 11:30:00,98.59,98.63,98.5,98.59,8734.0,91.4526,91.4897,91.3691,91.4526,8734.0
2015-12-08 11:35:00,98.58,98.63,98.52,98.6,18078.0,91.4433,91.4897,91.3877,91.4619,18078.0
2015-12-08 11:40:00,98.58,98.73,98.58,98.73,10169.0,91.4433,91.5825,91.4433,91.5825,10169.0
2015-12-08 11:45:00,98.7,98.73,98.64,98.67,13018.0,91.5546,91.5825,91.499,91.5268,13018.0
2015-12-08 11:50:00,98.67,98.67,98.53,98.62,8787.0,91.5268,91.5268,91.3969,91.4804,8787.0
2015-12-08 11:55:00,98.63,98.67,98.61,98.62,5900.0,91.4897,91.5268,91.4711,91.4804,5900.0
2015-12-08 12:00:00,98.6,98.61,98.38,98.38,14019.0,91.4619,91.4711,91.2578,91.2578,14019.0
2015-12-08 12:05:00,98.36,98.51,98.32,98.51,5605.0,91.2392,91.3784,91.2021,91.3784,5605.0
2015-12-08 12:10:00,98.46,98.46,98.23,98.23,11499.0,91.332,91.332,91.1186,91.1186,11499.0
2015-12-08 12:15:00,98.19,98.25,98.12,98.15,13729.0,91.0815,91.1372,91.0166,91.0444,13729.0
2015-12-08 12:20:00,98.18,98.28,98.17,98.28,8859.0,91.0723,91.165,91.063,91.165,8859.0
2015-12-08 12:25:00,98.32,98.37,98.26,98.31,9100.0,91.2021,91.2485,91.1465,91.1929,9100.0
2015-12-08 12:30:00,98.27,98.28,98.21,98.26,14150.0,91.1558,91.165,91.1001,91.1465,14150.0
2015-12-08 12:35:00,98.25,98.36,98.23,98.3,12040.0,91.1372,91.2392,91.1186,91.1836,12040.0
2015-12-08 12:40:00,98.29,98.3,98.1,98.19,15450.0,91.1743,91.1836,90.9981,91.0815,15450.0
2015-12-08 12:45:00,98.22,98.22,98.02,98.06,9974.0,91.1094,91.1094,90.9239,90.961,9974.0
2015-12-08 12:50:00,98.07,98.25,98.02,98.17,11846.0,90.9702,91.1372,90.9239,91.063,11846.0
2015-12-08 12:55:00,98.17,98.25,98.12,98.24,15196.0,91.063,91.1372,91.0166,91.1279,15196.0
2015-12-08 13:00:00,98.25,98.32,98.17,98.23,18739.0,91.1372,91.2021,91.063,91.1186,18739.0
2015-12-08 13:05:00,98.22,98.22,98.11,98.17,6200.0,91.1094,91.1094,91.0073,91.063,6200.0
2015-12-08 13:10:00,98.15,98.23,98.1,98.14,10024.0,91.0444,91.1186,90.9981,91.0352,10024.0
2015-12-08 13:15:00,98.16,98.17,98.06,98.07,7279.0,91.0537,91.063,90.961,90.9702,7279.0
2015-12-08 13:20:00,98.08,98.14,98.01,98.01,9361.0,90.9795,91.0352,90.9146,90.9146,9361.0
2015-12-08 13:25:00,98.03,98.14,98.02,98.11,8993.0,90.9331,91.0352,90.9239,91.0073,8993.0
2015-12-08 13:30:00,98.12,98.22,98.12,98.16,28429.0,91.0166,91.1094,91.0166,91.0537,28429.0
2015-12-08 13:35:00,98.18,98.23,98.14,98.14,4784.0,91.0723,91.1186,91.0352,91.0352,4784.0
2015-12-08 13:40:00,98.14,98.15,98.06,98.12,21785.0,91.0352,91.0444,90.961,91.0166,21785.0
2015-12-08 13:45:00,98.1,98.13,98.03,98.09,5995.0,90.9981,91.0259,90.9331,90.9888,5995.0
2015-12-08 13:50:00,98.09,98.21,98.05,98.21,8850.0,90.9888,91.1001,90.9517,91.1001,8850.0
2015-12-08 13:55:00,98.2,98.2,98.09,98.17,12966.0,91.0908,91.0908,90.9888,91.063,12966.0
2015-12-08 14:00:00,98.12,98.42,98.12,98.42,23100.0,91.0166,91.2949,91.0166,91.2949,23100.0
2015-12-08 14:05:00,98.44,98.61,98.44,98.57,6400.0,91.3134,91.4711,91.3134,91.434,6400.0
2015-12-08 14:10:00,98.57,98.71,98.56,98.65,6023.0,91.434,91.5639,91.4248,91.5082,6023.0
2015-12-08 14:15:00,98.66,98.75,98.64,98.69,7834.0,91.5175,91.601,91.499,91.5453,7834.0
2015-12-08 14:20:00,98.67,98.69,98.51,98.54,6700.0,91.5268,91.5453,91.3784,91.4062,6700.0
2015-12-08 14:25:00,98.48,98.52,98.43,98.52,9078.0,91.3506,91.3877,91.3042,91.3877,9078.0
2015-12-08 14:30:00,98.51,98.54,98.46,98.46,4616.0,91.3784,91.4062,91.332,91.332,4616.0
2015-12-08 14:35:00,98.43,98.6,98.43,98.56,7758.0,91.3042,91.4619,91.3042,91.4248,7758.0
2015-12-08 14:40:00,98.54,98.54,98.35,98.35,5139.0,91.4062,91.4062,91.23,91.23,5139.0
2015-12-08 14:45:00,98.37,98.53,98.35,98.45,17793.0,91.2485,91.3969,91.23,91.3227,17793.0
2015-12-08 14:50:00,98.47,98.63,98.41,98.6,10710.0,91.3413,91.4897,91.2856,91.4619,10710.0
2015-12-08 14:55:00,98.6,98.6,98.42,98.51,11043.0,91.4619,91.4619,91.2949,91.3784,11043.0
2015-12-08 15:00:00,98.47,98.49,98.27,98.38,8051.0,91.3413,91.3598,91.1558,91.2578,8051.0
2015-12-08 15:05:00,98.36,98.46,98.31,98.45,11710.0,91.2392,91.332,91.1929,91.3227,11710.0
2015-12-08 15:10:00,98.45,98.45,98.27,98.3,8356.0,91.3227,91.3227,91.1558,91.1836,8356.0
2015-12-08 15:15:00,98.28,98.38,98.25,98.29,7543.0,91.165,91.2578,91.1372,91.1743,7543.0
2015-12-08 15:20:00,98.29,98.42,98.2,98.36,12574.0,91.1743,91.2949,91.0908,91.2392,12574.0
2015-12-08 15:25:00,98.36,98.37,98.19,98.25,8641.0,91.2392,91.2485,91.0815,91.1372,8641.0
2015-12-08 15:30:00,98.26,98.34,98.14,98.31,54919.0,91.1465,91.2207,91.0352,91.1929,54919.0
2015-12-08 15:35:00,98.3,98.31,98.22,98.26,9708.0,91.1836,91.1929,91.1094,91.1465,9708.0
2015-12-08 15:40:00,98.24,98.31,98.15,98.29,13576.0,91.1279,91.1929,91.0444,91.1743,13576.0
2015-12-08 15:45:00,98.3,98.42,98.28,98.41,18495.0,91.1836,91.2949,91.165,91.2856,18495.0
2015-12-08 15:50:00,98.44,98.55,98.4,98.51,28449.0,91.3134,91.4155,91.2763,91.3784,28449.0
2015-12-08 15:55:00,98.51,98.51,98.28,98.3,39581.0,91.3784,91.3784,91.165,91.1836,39581.0
2015-12-09 09:30:00,98.11,98.73,98.11,98.46,38067.0,91.0073,91.5825,91.0073,91.332,38067.0
2015-12-09 09:35:00,98.41,98.68,98.07,98.33,24111.0,91.2856,91.5361,90.9702,91.2114,24111.0
2015-12-09 09:40:00,98.37,98.78,98.37,98.72,20028.0,91.2485,91.6288,91.2485,91.5732,20028.0
2015-12-09 09:45:00,98.76,98.99,98.72,98.99,16259.0,91.6103,91.8236,91.5732,91.8236,16259.0
2015-12-09 09:50:00,98.98,99.0,98.71,98.82,21248.0,91.8144,91.8329,91.5639,91.6659,21248.0
2015-12-09 09:55:00,98.82,98.91,98.79,98.81,15742.0,91.6659,91.7494,91.6381,91.6567,15742.0
2015-12-09 10:00:00,98.81,98.99,98.72,98.95,13897.0,91.6567,91.8236,91.5732,91.7865,13897.0
2015-12-09 10:05:00,98.95,99.23,98.93,99.2,14884.0,91.7865,92.0463,91.768,92.0184,14884.0
2015-12-09 10:10:00,99.2,99.49,99.2,99.27,23598.0,92.0184,92.2874,92.0184,92.0834,23598.0
2015-12-09 10:15:00,99.27,99.47,99.27,99.35,11200.0,92.0834,92.2689,92.0834,92.1576,11200.0
2015-12-09 10:20:00,99.34,99.51,99.26,99.44,11021.0,92.1483,92.306,92.0741,92.2411,11021.0
2015-12-09 10:25:00,99.45,99.45,99.19,99.19,13698.0,92.2503,92.2503,92.0091,92.0091,13698.0
2015-12-09 10:30:00,99.25,99.6,99.25,99.55,13926.0,92.0648,92.3895,92.0648,92.3431,13926.0
2015-12-09 10:35:00,99.56,99.56,99.38,99.43,8603.0,92.3524,92.3524,92.1854,92.2318,8603.0
2015-12-09 10:40:00,99.43,99.5,99.39,99.45,7732.0,92.2318,92.2967,92.1947,92.2503,7732.0
2015-12-09 10:45:00,99.46,99.56,99.3,99.32,13374.0,92.2596,92.3524,92.1112,92.1297,13374.0
2015-12-09 10:50:00,99.3,99.6,99.3,99.53,33074.0,92.1112,92.3895,92.1112,92.3245,33074.0
2015-12-09 10:55:00,99.53,99.69,99.53,99.59,14950.0,92.3245,92.473,92.3245,92.3802,14950.0
2015-12-09 11:00:00,99.55,99.63,99.44,99.47,16079.0,92.3431,92.4173,92.2411,92.2689,16079.0
2015-12-09 11:05:00,99.49,99.64,99.44,99.44,10919.0,92.2874,92.4266,92.2411,92.2411,10919.0
2015-12-09 11:10:00,99.45,99.58,99.39,99.53,9343.0,92.2503,92.3709,92.1947,92.3245,9343.0
2015-12-09 11:15:00,99.54,99.56,99.28,99.29,15200.0,92.3338,92.3524,92.0926,92.1019,15200.0
2015-12-09 11:20:00,99.28,99.32,99.21,99.25,10800.0,92.0926,92.1297,92.0277,92.0648,10800.0
2015-12-09 11:25:00,99.24,99.28,99.14,99.22,9200.0,92.0555,92.0926,91.9628,92.037,9200.0
2015-12-09 11:30:00,99.23,99.29,99.16,99.17,9971.0,92.0463,92.1019,91.9813,91.9906,9971.0
2015-12-09 11:35:00,99.14,99.17,99.01,99.08,7504.0,91.9628,91.9906,91.8422,91.9071,7504.0
2015-12-09 11:40:00,99.08,99.11,98.77,98.77,10670.0,91.9071,91.9349,91.6196,91.6196,10670.0
2015-12-09 11:45:00,98.77,98.8,98.52,98.65,8382.0,91.6196,91.6474,91.3877,91.5082,8382.0
2015-12-09 11:50:00,98.63,98.77,98.63,98.77,7900.0,91.4897,91.6196,91.4897,91.6196,7900.0
2015-12-09 11:55:00,98.78,98.82,98.59,98.65,15841.0,91.6288,91.6659,91.4526,91.5082,15841.0
2015-12-09 12:00:00,98.67,98.91,98.64,98.86,26067.0,91.5268,91.7494,91.499,91.703,26067.0
2015-12-09 12:05:00,98.86,98.91,98.79,98.91,12152.0,91.703,91.7494,91.6381,91.7494,12152.0
2015-12-09 12:10:00,98.88,98.95,98.74,98.78,12437.0,91.7216,91.7865,91.5917,91.6288,12437.0
2015-12-09 12:15:00,98.8,98.85,98.66,98.7,18283.0,91.6474,91.6938,91.5175,91.5546,18283.0
2015-12-09 12:20:00,98.68,98.73,98.59,98.61,48408.0,91.5361,91.5825,91.4526,91.4711,48408.0
2015-12-09 12:25:00,98.61,98.62,98.39,98.39,23009.0,91.4711,91.4804,91.2671,91.2671,23009.0
2015-12-09 12:30:00,98.33,98.37,98.13,98.25,9007.0,91.2114,91.2485,91.0259,91.1372,9007.0
2015-12-09 12:35:00,98.19,98.23,98.0,98.01,15960.0,91.0815,91.1186,90.9053,90.9146,15960.0
2015-12-09 12:40:00,98.02,98.03,97.91,97.99,11225.0,90.9239,90.9331,90.8218,90.896,11225.0
2015-12-09 12:45:00,98.01,98.12,97.98,98.1,10550.0,90.9146,91.0166,90.8867,90.9981,10550.0
2015-12-09 12:50:00,98.1,98.11,97.89,97.95,7974.0,90.9981,91.0073,90.8033,90.8589,7974.0
2015-12-09 12:55:00,97.92,97.94,97.82,97.9,18562.0,90.8311,90.8496,90.7383,90.8125,18562.0
2015-12-09 13:00:00,97.85,98.07,97.82,98.02,10351.0,90.7662,90.9702,90.7383,90.9239,10351.0
2015-12-09 13:05:00,98.0,98.0,97.65,97.96,15695.0,90.9053,90.9053,90.5806,90.8682,15695.0
2015-12-09 13:10:00,97.9,98.08,97.9,98.08,15340.0,90.8125,90.9795,90.8125,90.9795,15340.0
2015-12-09 13:15:00,98.08,98.12,97.92,97.92,12030.0,90.9795,91.0166,90.8311,90.8311,12030.0
2015-12-09 13:20:00,97.91,98.02,97.81,97.97,6447.0,90.8218,90.9239,90.7291,90.8775,6447.0
2015-12-09 13:25:00,97.98,97.99,97.81,97.9,11515.0,90.8867,90.896,90.7291,90.8125,11515.0
2015-12-09 13:30:00,97.88,97.88,97.71,97.83,5548.0,90.794,90.794,90.6363,90.7476,5548.0
2015-12-09 13:35:00,97.86,97.88,97.71,97.83,6287.0,90.7754,90.794,90.6363,90.7476,6287.0
2015-12-09 13:40:00,97.79,97.88,97.64,97.64,6843.0,90.7105,90.794,90.5714,90.5714,6843.0
2015-12-09 13:45:00,97.6,97.78,97.59,97.76,6492.0,90.5343,90.7012,90.525,90.6827,6492.0
2015-12-09 13:50:00,97.77,97.87,97.75,97.86,5648.0,90.692,90.7847,90.6734,90.7754,5648.0
2015-12-09 13:55:00,97.84,97.89,97.72,97.72,12205.0,90.7569,90.8033,90.6456,90.6456,12205.0
2015-12-09 14:00:00,97.71,97.78,97.68,97.7,6019.0,90.6363,90.7012,90.6085,90.627,6019.0
2015-12-09 14:05:00,97.67,97.82,97.65,97.66,8360.0,90.5992,90.7383,90.5806,90.5899,8360.0
2015-12-09 14:10:00,97.65,97.76,97.65,97.72,7463.0,90.5806,90.6827,90.5806,90.6456,7463.0
2015-12-09 14:15:00,97.71,97.71,97.61,97.66,9985.0,90.6363,90.6363,90.5435,90.5899,9985.0
2015-12-09 14:20:00,97.68,97.69,97.54,97.58,7449.0,90.6085,90.6177,90.4786,90.5157,7449.0
2015-12-09 14:25:00,97.58,97.65,97.46,97.5,11661.0,90.5157,90.5806,90.4044,90.4415,11661.0
2015-12-09 14:30:00,97.51,97.64,97.51,97.51,7744.0,90.4508,90.5714,90.4508,90.4508,7744.0
2015-12-09 14:35:00,97.49,97.61,97.44,97.6,8968.0,90.4322,90.5435,90.3858,90.5343,8968.0
2015-12-09 14:40:00,97.58,97.58,97.47,97.54,8869.0,90.5157,90.5157,90.4137,90.4786,8869.0
2015-12-09 14:45:00,97.53,97.53,97.34,97.39,7904.0,90.4693,90.4693,90.2931,90.3395,7904.0
2015-12-09 14:50:00,97.4,97.57,97.4,97.57,12599.0,90.3487,90.5064,90.3487,90.5064,12599.0
2015-12-09 14:55:00,97.56,97.56,97.35,97.37,10936.0,90.4972,90.4972,90.3024,90.3209,10936.0
2015-12-09 15:00:00,97.34,97.74,97.34,97.72,16973.0,90.2931,90.6641,90.2931,90.6456,16973.0
2015-12-09 15:05:00,97.71,97.72,97.56,97.69,12853.0,90.6363,90.6456,90.4972,90.6177,12853.0
2015-12-09 15:10:00,97.68,97.69,97.55,97.63,11192.0,90.6085,90.6177,90.4879,90.5621,11192.0
2015-12-09 15:15:00,97.64,97.64,97.49,97.5,13574.0,90.5714,90.5714,90.4322,90.4415,13574.0
2015-12-09 15:20:00,97.52,97.78,97.52,97.78,17544.0,90.46,90.7012,90.46,90.7012,17544.0
2015-12-09 15:25:00,97.76,97.83,97.67,97.72,14844.0,90.6827,90.7476,90.5992,90.6456,14844.0
2015-12-09 15:30:00,97.75,97.93,97.71,97.84,16960.0,90.6734,90.8404,90.6363,90.7569,16960.0
2015-12-09 15:35:00,97.85,97.95,97.74,97.75,19374.0,90.7662,90.8589,90.6641,90.6734,19374.0
2015-12-09 15:40:00,97.75,97.8,97.69,97.72,24117.0,90.6734,90.7198,90.6177,90.6456,24117.0
2015-12-09 15:45:00,97.7,97.74,97.51,97.56,30751.0,90.627,90.6641,90.4508,90.4972,30751.0
2015-12-09 15:50:00,97.53,97.64,97.51,97.63,32929.0,90.4693,90.5714,90.4508,90.5621,32929.0
2015-12-09 15:55:00,97.63,97.76,97.59,97.75,51941.0,90.5621,90.6827,90.525,90.6734,51941.0
2015-12-10 09:30:00,98.02,98.3,97.65,98.09,31669.0,90.9239,91.1836,90.5806,90.9888,31669.0
2015-12-10 09:35:00,98.0,98.46,97.97,98.36,16702.0,90.9053,91.332,90.8775,91.2392,16702.0
2015-12-10 09:40:00,98.43,98.55,98.14,98.19,16967.0,91.3042,91.4155,91.0352,91.0815,16967.0
2015-12-10 09:45:00,98.27,98.29,97.97,98.01,24670.0,91.1558,91.1743,90.8775,90.9146,24670.0
2015-12-10 09:50:00,97.95,98.03,97.78,97.81,8601.0,90.8589,90.9331,90.7012,90.7291,8601.0
2015-12-10 09:55:00,97.8,97.85,97.53,97.7,8559.0,90.7198,90.7662,90.4693,90.627,8559.0
2015-12-10 10:00:00,97.72,97.88,97.7,97.7,12488.0,90.6456,90.794,90.627,90.627,12488.0
2015-12-10 10:05:00,97.66,97.83,97.47,97.57,19327.0,90.5899,90.7476,90.4137,90.5064,19327.0
2015-12-10 10:10:00,97.56,97.62,97.4,97.51,7200.0,90.4972,90.5528,90.3487,90.4508,7200.0
2015-12-10 10:15:00,97.49,97.66,97.45,97.56,10956.0,90.4322,90.5899,90.3951,90.4972,10956.0
2015-12-10 10:20:00,97.56,97.69,97.42,97.44,41721.0,90.4972,90.6177,90.3673,90.3858,41721.0
2015-12-10 10:25:00,97.47,97.57,97.33,97.49,19020.0,90.4137,90.5064,90.2838,90.4322,19020.0
2015-12-10 10:30:00,97.57,97.62,97.42,97.48,17650.0,90.5064,90.5528,90.3673,90.4229,17650.0
2015-12-10 10:35:00,97.49,97.73,97.49,97.66,35245.0,90.4322,90.6548,90.4322,90.5899,35245.0
2015-12-10 10:40:00,97.66,97.73,97.53,97.67,77675.0,90.5899,90.6548,90.4693,90.5992,77675.0
2015-12-10 10:45:00,97.71,97.83,97.71,97.81,16573.0,90.6363,90.7476,90.6363,90.7291,16573.0
2015-12-10 10:50:00,97.82,97.83,97.58,97.66,16044.0,90.7383,90.7476,90.5157,90.5899,16044.0
2015-12-10 10:55:00,97.67,97.81,97.63,97.79,10200.0,90.5992,90.7291,90.5621,90.7105,10200.0
2015-12-10 11:00:00,97.75,97.91,97.72,97.85,7749.0,90.6734,90.8218,90.6456,90.7662,7749.0
2015-12-10 11:05:00,97.88,97.91,97.76,97.8,11343.0,90.794,90.8218,90.6827,90.7198,11343.0
2015-12-10 11:10:00,97.79,97.89,97.78,97.86,6900.0,90.7105,90.8033,90.7012,90.7754,6900.0
2015-12-10 11:15:00,97.88,97.98,97.82,97.92,12786.0,90.794,90.8867,90.7383,90.8311,12786.0
2015-12-10 11:20:00,97.94,97.99,97.81,97.85,11061.0,90.8496,90.896,90.7291,90.7662,11061.0
2015-12-10 11:25:00,97.84,97.99,97.84,97.98,10545.0,90.7569,90.896,90.7569,90.8867,10545.0
2015-12-10 11:30:00,97.95,97.97,97.75,97.79,25195.0,90.8589,90.8775,90.6734,90.7105,25195.0
2015-12-10 11:35:00,97.82,97.86,97.79,97.85,14500.0,90.7383,90.7754,90.7105,90.7662,14500.0
2015-12-10 11:40:00,97.85,97.86,97.65,97.65,8730.0,90.7662,90.7754,90.5806,90.5806,8730.0
2015-12-10 11:45:00,97.65,97.8,97.65,97.75,8226.0,90.5806,90.7198,90.5806,90.6734,8226.0
2015-12-10 11:50:00,97.72,97.74,97.63,97.63,4900.0,90.6456,90.6641,90.5621,90.5621,4900.0
2015-12-10 11:55:00,97.64,97.78,97.59,97.73,6765.0,90.5714,90.7012,90.525,90.6548,6765.0
2015-12-10 12:00:00,97.74,97.81,97.69,97.8,9260.0,90.6641,90.7291,90.6177,90.7198,9260.0
2015-12-10 12:05:00,97.8,97.81,97.66,97.66,11081.0,90.7198,90.7291,90.5899,90.5899,11081.0
2015-12-10 12:10:00,97.66,97.7,97.61,97.65,6265.0,90.5899,90.627,90.5435,90.5806,6265.0
2015-12-10 12:15:00,97.63,97.7,97.59,97.64,4419.0,90.5621,90.627,90.525,90.5714,4419.0
2015-12-10 12:20:00,97.67,97.79,97.65,97.75,6455.0,90.5992,90.7105,90.5806,90.6734,6455.0
2015-12-10 12:25:00,97.75,97.79,97.7,97.75,9767.0,90.6734,90.7105,90.627,90.6734,9767.0
2015-12-10 12:30:00,97.76,97.79,97.67,97.71,8207.0,90.6827,90.7105,90.5992,90.6363,8207.0
2015-12-10 12:35:00,97.7,97.71,97.48,97.5,16999.0,90.627,90.6363,90.4229,90.4415,16999.0
2015-12-10 12:40:00,97.5,97.66,97.46,97.62,10897.0,90.4415,90.5899,90.4044,90.5528,10897.0
2015-12-10 12:45:00,97.6,97.69,97.55,97.69,4565.0,90.5343,90.6177,90.4879,90.6177,4565.0
2015-12-10 12:50:00,97.7,97.79,97.66,97.77,9697.0,90.627,90.7105,90.5899,90.692,9697.0
2015-12-10 12:55:00,97.79,97.82,97.67,97.71,9365.0,90.7105,90.7383,90.5992,90.6363,9365.0
2015-12-10 13:00:00,97.73,97.76,97.69,97.71,10200.0,90.6548,90.6827,90.6177,90.6363,10200.0
2015-12-10 13:05:00,97.7,97.75,97.64,97.73,7385.0,90.627,90.6734,90.5714,90.6548,7385.0
2015-12-10 13:10:00,97.73,97.74,97.61,97.73,8560.0,90.6548,90.6641,90.5435,90.6548,8560.0
2015-12-10 13:15:00,97.71,97.71,97.61,97.64,25778.0,90.6363,90.6363,90.5435,90.5714,25778.0
2015-12-10 13:20:00,97.67,97.79,97.61,97.76,16474.0,90.5992,90.7105,90.5435,90.6827,16474.0
2015-12-10 13:25:00,97.76,97.8,97.57,97.57,22672.0,90.6827,90.7198,90.5064,90.5064,22672.0
2015-12-10 13:30:00,97.59,97.73,97.56,97.67,8830.0,90.525,90.6548,90.4972,90.5992,8830.0
2015-12-10 13:35:00,97.68,97.7,97.63,97.67,9991.0,90.6085,90.627,90.5621,90.5992,9991.0
2015-12-10 13:40:00,97.65,97.68,97.56,97.65,17436.0,90.5806,90.6085,90.4972,90.5806,17436.0
2015-12-10 13:45:00,97.62,97.7,97.62,97.7,9403.0,90.5528,90.627,90.5528,90.627,9403.0
2015-12-10 13:50:00,97.7,97.71,97.53,97.6,20676.0,90.627,90.6363,90.4693,90.5343,20676.0
2015-12-10 13:55:00,97.59,97.6,97.46,97.51,16610.0,90.525,90.5343,90.4044,90.4508,16610.0
2015-12-10 14:00:00,97.54,97.61,97.49,97.58,11600.0,90.4786,90.5435,90.4322,90.5157,11600.0
2015-12-10 14:05:00,97.58,97.61,97.55,97.59,12663.0,90.5157,90.5435,90.4879,90.525,12663.0
2015-12-10 14:10:00,97.6,97.6,97.52,97.56,6780.0,90.5343,90.5343,90.46,90.4972,6780.0
2015-12-10 14:15:00,97.57,97.61,97.55,97.58,9595.0,90.5064,90.5435,90.4879,90.5157,9595.0
2015-12-10 14:20:00,97.59,97.6,97.54,97.56,16453.0,90.525,90.5343,90.4786,90.4972,16453.0
2015-12-10 14:25:00,97.59,97.61,97.55,97.58,30623.0,90.525,90.5435,90.4879,90.5157,30623.0
2015-12-10 14:30:00,97.6,97.62,97.55,97.56,27817.0,90.5343,90.5528,90.4879,90.4972,27817.0
2015-12-10 14:35:00,97.59,97.6,97.54,97.55,12100.0,90.525,90.5343,90.4786,90.4879,12100.0
2015-12-10 14:40:00,97.57,97.61,97.53,97.53,35874.0,90.5064,90.5435,90.4693,90.4693,35874.0
2015-12-10 14:45:00,97.53,97.6,97.52,97.58,13232.0,90.4693,90.5343,90.46,90.5157,13232.0
2015-12-10 14:50:00,97.57,97.6,97.52,97.59,9840.0,90.5064,90.5343,90.46,90.525,9840.0
2015-12-10 14:55:00,97.6,97.6,97.5,97.54,15066.0,90.5343,90.5343,90.4415,90.4786,15066.0
2015-12-10 15:00:00,97.55,97.59,97.49,97.56,14200.0,90.4879,90.525,90.4322,90.4972,14200.0
2015-12-10 15:05:00,97.55,97.58,97.48,97.51,14582.0,90.4879,90.5157,90.4229,90.4508,14582.0
2015-12-10 15:10:00,97.51,97.55,97.37,97.38,30174.0,90.4508,90.4879,90.3209,90.3302,30174.0
2015-12-10 15:15:00,97.39,97.45,97.23,97.23,13370.0,90.3395,90.3951,90.191,90.191,13370.0
2015-12-10 15:20:00,97.25,97.26,97.09,97.09,14917.0,90.2096,90.2189,90.0612,90.0612,14917.0
2015-12-10 15:25:00,97.08,97.23,96.96,97.2,22433.0,90.0519,90.191,89.9406,90.1632,22433.0
2015-12-10 15:30:00,97.2,97.27,97.08,97.25,22105.0,90.1632,90.2281,90.0519,90.2096,22105.0
2015-12-10 15:35:00,97.26,97.31,97.2,97.26,27792.0,90.2189,90.2653,90.1632,90.2189,27792.0
2015-12-10 15:40:00,97.27,97.31,97.18,97.19,40449.0,90.2281,90.2653,90.1447,90.1539,40449.0
2015-12-10 15:45:00,97.19,97.28,97.14,97.18,21324.0,90.1539,90.2374,90.1076,90.1447,21324.0
2015-12-10 15:50:00,97.18,97.18,97.01,97.03,33271.0,90.1447,90.1447,89.987,90.0055,33271.0
2015-12-10 15:55:00,97.03,97.09,96.96,96.99,187933.0,90.0055,90.0612,89.9406,89.9684,187933.0
2015-12-11 09:30:00,95.86,96.91,95.86,96.6,42225.0,88.9202,89.8942,88.9202,89.6067,42225.0
2015-12-11 09:35:00,96.76,96.79,95.94,96.02,24886.0,89.7551,89.7829,88.9944,89.0686,24886.0
2015-12-11 09:40:00,96.06,96.1,95.89,96.06,43149.0,89.1057,89.1428,88.9481,89.1057,43149.0
2015-12-11 09:45:00,96.02,96.22,95.87,95.88,20843.0,89.0686,89.2542,88.9295,88.9388,20843.0
2015-12-11 09:50:00,95.87,96.12,95.85,96.1,26278.0,88.9295,89.1614,88.9109,89.1428,26278.0
2015-12-11 09:55:00,96.1,96.42,96.07,96.41,16234.0,89.1428,89.4397,89.115,89.4304,16234.0
2015-12-11 10:00:00,96.4,96.41,96.19,96.34,27155.0,89.4211,89.4304,89.2263,89.3655,27155.0
2015-12-11 10:05:00,96.32,96.5,96.2,96.27,16468.0,89.3469,89.5139,89.2356,89.3005,16468.0
2015-12-11 10:10:00,96.32,96.59,96.26,96.59,20300.0,89.3469,89.5974,89.2913,89.5974,20300.0
2015-12-11 10:15:00,96.61,96.64,96.44,96.45,26176.0,89.6159,89.6438,89.4582,89.4675,26176.0
2015-12-11 10:20:00,96.46,96.57,96.33,96.57,20526.0,89.4768,89.5788,89.3562,89.5788,20526.0
2015-12-11 10:25:00,96.59,96.68,96.5,96.54,13187.0,89.5974,89.6809,89.5139,89.551,13187.0
2015-12-11 10:30:00,96.53,96.63,96.49,96.49,19868.0,89.5417,89.6345,89.5046,89.5046,19868.0
2015-12-11 10:35:00,96.51,96.56,96.37,96.46,30604.0,89.5232,89.5695,89.3933,89.4768,30604.0
2015-12-11 10:40:00,96.44,96.64,96.44,96.54,17469.0,89.4582,89.6438,89.4582,89.551,17469.0
2015-12-11 10:45:00,96.56,96.6,96.5,96.5,16000.0,89.5695,89.6067,89.5139,89.5139,16000.0
2015-12-11 10:50:00,96.5,96.58,96.4,96.49,21630.0,89.5139,89.5881,89.4211,89.5046,21630.0
2015-12-11 10:55:00,96.46,96.48,96.17,96.19,11983.0,89.4768,89.4953,89.2078,89.2263,11983.0
2015-12-11 11:00:00,96.2,96.33,96.06,96.09,28402.0,89.2356,89.3562,89.1057,89.1336,28402.0
2015-12-11 11:05:00,96.06,96.25,96.05,96.19,19761.0,89.1057,89.282,89.0965,89.2263,19761.0
2015-12-11 11:10:00,96.19,96.22,96.02,96.22,20035.0,89.2263,89.2542,89.0686,89.2542,20035.0
2015-12-11 11:15:00,96.19,96.44,96.14,96.44,15472.0,89.2263,89.4582,89.18,89.4582,15472.0
2015-12-11 11:20:00,96.44,96.53,96.38,96.38,24602.0,89.4582,89.5417,89.4026,89.4026,24602.0
2015-12-11 11:25:00,96.39,96.39,96.24,96.32,24049.0,89.4119,89.4119,89.2727,89.3469,24049.0
2015-12-11 11:30:00,96.31,96.32,96.2,96.25,25453.0,89.3376,89.3469,89.2356,89.282,25453.0
2015-12-11 11:35:00,96.24,96.28,96.16,96.25,20240.0,89.2727,89.3098,89.1985,89.282,20240.0
2015-12-11 11:40:00,96.25,96.44,96.24,96.44,12852.0,89.282,89.4582,89.2727,89.4582,12852.0
2015-12-11 11:45:00,96.43,96.55,96.4,96.46,12860.0,89.449,89.5603,89.4211,89.4768,12860.0
2015-12-11 11:50:00,96.44,96.5,96.4,96.46,13089.0,89.4582,89.5139,89.4211,89.4768,13089.0
2015-12-11 11:55:00,96.47,96.47,96.34,96.38,18405.0,89.4861,89.4861,89.3655,89.4026,18405.0
2015-12-11 12:00:00,96.38,96.44,96.29,96.37,23857.0,89.4026,89.4582,89.3191,89.3933,23857.0
2015-12-11 12:05:00,96.34,96.47,96.3,96.38,27235.0,89.3655,89.4861,89.3284,89.4026,27235.0
2015-12-11 12:10:00,96.35,96.42,96.22,96.24,15821.0,89.3748,89.4397,89.2542,89.2727,15821.0
2015-12-11 12:15:00,96.24,96.24,96.14,96.21,13058.0,89.2727,89.2727,89.18,89.2449,13058.0
2015-12-11 12:20:00,96.19,96.25,96.0,96.0,16953.0,89.2263,89.282,89.0501,89.0501,16953.0
2015-12-11 12:25:00,96.03,96.15,95.95,96.15,17723.0,89.0779,89.1892,89.0037,89.1892,17723.0
2015-12-11 12:30:00,96.15,96.25,96.05,96.25,9877.0,89.1892,89.282,89.0965,89.282,9877.0
2015-12-11 12:35:00,96.22,96.25,96.17,96.18,18099.0,89.2542,89.282,89.2078,89.2171,18099.0
2015-12-11 12:40:00,96.18,96.29,96.13,96.29,24949.0,89.2171,89.3191,89.1707,89.3191,24949.0
2015-12-11 12:45:00,96.29,96.39,96.27,96.34,59728.0,89.3191,89.4119,89.3005,89.3655,59728.0
2015-12-11 12:50:00,96.34,96.34,96.17,96.26,21888.0,89.3655,89.3655,89.2078,89.2913,21888.0
2015-12-11 12:55:00,96.25,96.35,96.25,96.3,19321.0,89.282,89.3748,89.282,89.3284,19321.0
2015-12-11 13:00:00,96.31,96.34,96.25,96.3,19755.0,89.3376,89.3655,89.282,89.3284,19755.0
2015-12-11 13:05:00,96.3,96.34,96.24,96.29,27733.0,89.3284,89.3655,89.2727,89.3191,27733.0
2015-12-11 13:10:00,96.3,96.42,96.2,96.42,22725.0,89.3284,89.4397,89.2356,89.4397,22725.0
2015-12-11 13:15:00,96.41,96.5,96.32,96.44,11549.0,89.4304,89.5139,89.3469,89.4582,11549.0
2015-12-11 13:20:00,96.43,96.5,96.41,96.45,23062.0,89.449,89.5139,89.4304,89.4675,23062.0
2015-12-11 13:25:00,96.42,96.51,96.39,96.43,22967.0,89.4397,89.5232,89.4119,89.449,22967.0
2015-12-11 13:30:00,96.42,96.47,96.21,96.29,20174.0,89.4397,89.4861,89.2449,89.3191,20174.0
2015-12-11 13:35:00,96.29,96.36,96.24,96.36,11776.0,89.3191,89.384,89.2727,89.384,11776.0
2015-12-11 13:40:00,96.35,96.42,96.28,96.35,12433.0,89.3748,89.4397,89.3098,89.3748,12433.0
2015-12-11 13:45:00,96.35,96.46,96.35,96.43,10298.0,89.3748,89.4768,89.3748,89.449,10298.0
2015-12-11 13:50:00,96.45,96.55,96.42,96.52,19040.0,89.4675,89.5603,89.4397,89.5324,19040.0
2015-12-11 13:55:00,96.48,96.53,96.47,96.5,19902.0,89.4953,89.5417,89.4861,89.5139,19902.0
2015-12-11 14:00:00,96.5,96.56,96.49,96.5,10639.0,89.5139,89.5695,89.5046,89.5139,10639.0
2015-12-11 14:05:00,96.5,96.52,96.47,96.5,17000.0,89.5139,89.5324,89.4861,89.5139,17000.0
2015-12-11 14:10:00,96.5,96.54,96.47,96.53,16635.0,89.5139,89.551,89.4861,89.5417,16635.0
2015-12-11 14:15:00,96.53,96.63,96.48,96.6,25163.0,89.5417,89.6345,89.4953,89.6067,25163.0
2015-12-11 14:20:00,96.63,96.64,96.48,96.5,15661.0,89.6345,89.6438,89.4953,89.5139,15661.0
2015-12-11 14:25:00,96.48,96.49,96.4,96.49,13899.0,89.4953,89.5046,89.4211,89.5046,13899.0
2015-12-11 14:30:00,96.49,96.49,96.4,96.45,15175.0,89.5046,89.5046,89.4211,89.4675,15175.0
2015-12-11 14:35:00,96.47,96.5,96.44,96.5,10260.0,89.4861,89.5139,89.4582,89.5139,10260.0
2015-12-11 14:40:00,96.49,96.59,96.46,96.52,16015.0,89.5046,89.5974,89.4768,89.5324,16015.0
2015-12-11 14:45:00,96.53,96.55,96.44,96.46,23041.0,89.5417,89.5603,89.4582,89.4768,23041.0
2015-12-11 14:50:00,96.43,96.47,96.38,96.46,21621.0,89.449,89.4861,89.4026,89.4768,21621.0
2015-12-11 14:55:00,96.47,96.47,96.4,96.44,15917.0,89.4861,89.4861,89.4211,89.4582,15917.0
2015-12-11 15:00:00,96.43,96.51,96.42,96.44,23723.0,89.449,89.5232,89.4397,89.4582,23723.0
2015-12-11 15:05:00,96.44,96.45,96.33,96.36,46400.0,89.4582,89.4675,89.3562,89.384,46400.0
2015-12-11 15:10:00,96.36,96.41,96.28,96.32,27261.0,89.384,89.4304,89.3098,89.3469,27261.0
2015-12-11 15:15:00,96.33,96.35,96.09,96.11,19728.0,89.3562,89.3748,89.1336,89.1521,19728.0
2015-12-11 15:20:00,96.09,96.11,95.86,95.88,16108.0,89.1336,89.1521,88.9202,88.9388,16108.0
2015-12-11 15:25:00,95.89,96.11,95.89,96.06,25044.0,88.9481,89.1521,88.9481,89.1057,25044.0
2015-12-11 15:30:00,96.08,96.16,96.0,96.13,45616.0,89.1243,89.1985,89.0501,89.1707,45616.0
2015-12-11 15:35:00,96.14,96.27,96.11,96.23,66597.0,89.18,89.3005,89.1521,89.2634,66597.0
2015-12-11 15:40:00,96.23,96.26,96.1,96.16,42721.0,89.2634,89.2913,89.1428,89.1985,42721.0
2015-12-11 15:45:00,96.17,96.2,96.08,96.19,34553.0,89.2078,89.2356,89.1243,89.2263,34553.0
2015-12-11 15:50:00,96.17,96.22,96.08,96.09,32896.0,89.2078,89.2542,89.1243,89.1336,32896.0
2015-12-11 15:55:00,96.09,96.19,96.01,96.13,68078.0,89.1336,89.2263,89.0594,89.1707,68078.0
2015-12-14 09:30:00,96.36,96.89,95.67,96.55,38803.0,89.384,89.8757,88.744,89.5603,38803.0
2015-12-14 09:35:00,96.54,96.93,96.22,96.49,40964.0,89.551,89.9128,89.2542,89.5046,40964.0
2015-12-14 09:40:00,96.56,96.56,95.99,96.01,33849.0,89.5695,89.5695,89.0408,89.0594,33849.0
2015-12-14 09:45:00,96.15,96.26,96.08,96.2,16575.0,89.1892,89.2913,89.1243,89.2356,16575.0
2015-12-14 09:50:00,96.2,96.41,96.06,96.06,16219.0,89.2356,89.4304,89.1057,89.1057,16219.0
2015-12-14 09:55:00,96.08,96.13,95.91,96.13,42300.0,89.1243,89.1707,88.9666,89.1707,42300.0
2015-12-14 10:00:00,96.13,96.28,95.96,96.13,60550.0,89.1707,89.3098,89.013,89.1707,60550.0
2015-12-14 10:05:00,96.17,96.55,96.15,96.37,17219.0,89.2078,89.5603,89.1892,89.3933,17219.0
2015-12-14 10:10:00,96.29,96.45,95.84,96.08,19998.0,89.3191,89.4675,88.9017,89.1243,19998.0
2015-12-14 10:15:00,96.06,96.7,96.0,96.11,39699.0,89.1057,89.6994,89.0501,89.1521,39699.0
2015-12-14 10:20:00,96.07,96.16,95.82,95.82,11920.0,89.115,89.1985,88.8831,88.8831,11920.0
2015-12-14 10:25:00,95.83,95.83,95.37,95.45,13827.0,88.8924,88.8924,88.4657,88.5399,13827.0
2015-12-14 10:30:00,95.48,95.61,95.37,95.57,16592.0,88.5677,88.6883,88.4657,88.6512,16592.0
2015-12-14 10:35:00,95.57,95.85,95.56,95.85,16914.0,88.6512,88.9109,88.6419,88.9109,16914.0
2015-12-14 10:40:00,95.87,96.09,95.77,96.05,12644.0,88.9295,89.1336,88.8367,89.0965,12644.0
2015-12-14 10:45:00,96.02,96.04,95.77,95.77,37074.0,89.0686,89.0872,88.8367,88.8367,37074.0
2015-12-14 10:50:00,95.78,95.83,95.59,95.61,11366.0,88.846,88.8924,88.6698,88.6883,11366.0
2015-12-14 10:55:00,95.58,95.74,95.54,95.7,12190.0,88.6605,88.8089,88.6234,88.7718,12190.0
2015-12-14 11:00:00,95.71,95.75,95.57,95.73,11150.0,88.7811,88.8182,88.6512,88.7996,11150.0
2015-12-14 11:05:00,95.71,95.87,95.65,95.67,10972.0,88.7811,88.9295,88.7254,88.744,10972.0
2015-12-14 11:10:00,95.63,95.74,95.42,95.59,15377.0,88.7069,88.8089,88.5121,88.6698,15377.0
2015-12-14 11:15:00,95.54,95.66,95.31,95.4,11724.0,88.6234,88.7347,88.41,88.4935,11724.0
2015-12-14 11:20:00,95.42,95.51,95.35,95.49,16464.0,88.5121,88.5956,88.4471,88.577,16464.0
2015-12-14 11:25:00,95.5,95.55,95.38,95.47,8920.0,88.5863,88.6327,88.475,88.5585,8920.0
2015-12-14 11:30:00,95.44,95.44,95.16,95.23,11133.0,88.5306,88.5306,88.2709,88.3358,11133.0
2015-12-14 11:35:00,95.23,95.28,94.92,95.12,11165.0,88.3358,88.3822,88.0483,88.2338,11165.0
2015-12-14 11:40:00,95.15,95.33,95.03,95.3,14797.0,88.2616,88.4286,88.1503,88.4008,14797.0
2015-12-14 11:45:00,95.26,95.32,95.01,95.12,12916.0,88.3637,88.4193,88.1318,88.2338,12916.0
2015-12-14 11:50:00,95.14,95.3,95.01,95.27,15146.0,88.2523,88.4008,88.1318,88.3729,15146.0
2015-12-14 11:55:00,95.29,95.53,95.29,95.52,17452.0,88.3915,88.6141,88.3915,88.6048,17452.0
2015-12-14 12:00:00,95.52,95.56,95.28,95.28,11535.0,88.6048,88.6419,88.3822,88.3822,11535.0
2015-12-14 12:05:00,95.25,95.61,95.21,95.6,19365.0,88.3544,88.6883,88.3173,88.679,19365.0
2015-12-14 12:10:00,95.62,95.75,95.53,95.66,36388.0,88.6976,88.8182,88.6141,88.7347,36388.0
2015-12-14 12:15:00,95.67,95.81,95.53,95.8,13956.0,88.744,88.8738,88.6141,88.8646,13956.0
2015-12-14 12:20:00,95.8,95.92,95.67,95.92,9774.0,88.8646,88.9759,88.744,88.9759,9774.0
2015-12-14 12:25:00,95.94,96.06,95.87,96.01,10855.0,88.9944,89.1057,88.9295,89.0594,10855.0
2015-12-14 12:30:00,96.01,96.01,95.78,95.85,10397.0,89.0594,89.0594,88.846,88.9109,10397.0
2015-12-14 12:35:00,95.88,95.95,95.83,95.84,7728.0,88.9388,89.0037,88.8924,88.9017,7728.0
2015-12-14 12:40:00,95.8,95.83,95.63,95.65,6928.0,88.8646,88.8924,88.7069,88.7254,6928.0
2015-12-14 12:45:00,95.61,95.71,95.53,95.53,6661.0,88.6883,88.7811,88.6141,88.6141,6661.0
2015-12-14 12:50:00,95.53,95.73,95.52,95.73,11719.0,88.6141,88.7996,88.6048,88.7996,11719.0
2015-12-14 12:55:00,95.72,95.94,95.72,95.94,10061.0,88.7904,88.9944,88.7904,88.9944,10061.0
2015-12-14 13:00:00,95.88,96.0,95.72,95.76,11290.0,88.9388,89.0501,88.7904,88.8275,11290.0
2015-12-14 13:05:00,95.78,95.85,95.68,95.77,10600.0,88.846,88.9109,88.7533,88.8367,10600.0
2015-12-14 13:10:00,95.77,95.81,95.6,95.6,8164.0,88.8367,88.8738,88.679,88.679,8164.0
2015-12-14 13:15:00,95.6,95.63,95.46,95.51,9064.0,88.679,88.7069,88.5492,88.5956,9064.0
2015-12-14 13:20:00,95.51,95.51,95.39,95.45,20400.0,88.5956,88.5956,88.4843,88.5399,20400.0
2015-12-14 13:25:00,95.46,95.47,95.4,95.45,9000.0,88.5492,88.5585,88.4935,88.5399,9000.0
2015-12-14 13:30:00,95.46,95.6,95.34,95.59,12107.0,88.5492,88.679,88.4379,88.6698,12107.0
2015-12-14 13:35:00,95.57,95.59,95.38,95.38,8051.0,88.6512,88.6698,88.475,88.475,8051.0
2015-12-14 13:40:00,95.35,95.47,95.32,95.34,8380.0,88.4471,88.5585,88.4193,88.4379,8380.0
2015-12-14 13:45:00,95.31,95.37,95.17,95.37,13860.0,88.41,88.4657,88.2802,88.4657,13860.0
2015-12-14 13:50:00,95.34,95.35,95.25,95.33,10150.0,88.4379,88.4471,88.3544,88.4286,10150.0
2015-12-14 13:55:00,95.31,95.4,95.25,95.37,12984.0,88.41,88.4935,88.3544,88.4657,12984.0
2015-12-14 14:00:00,95.38,95.38,95.17,95.2,14179.0,88.475,88.475,88.2802,88.308,14179.0
2015-12-14 14:05:00,95.2,95.38,95.19,95.38,16482.0,88.308,88.475,88.2987,88.475,16482.0
2015-12-14 14:10:00,95.38,95.56,95.3,95.41,15453.0,88.475,88.6419,88.4008,88.5028,15453.0
2015-12-14 14:15:00,95.4,95.44,95.31,95.43,12901.0,88.4935,88.5306,88.41,88.5214,12901.0
2015-12-14 14:20:00,95.42,95.42,95.25,95.32,13460.0,88.5121,88.5121,88.3544,88.4193,13460.0
2015-12-14 14:25:00,95.31,95.4,95.17,95.27,15628.0,88.41,88.4935,88.2802,88.3729,15628.0
2015-12-14 14:30:00,95.28,95.32,95.2,95.32,14802.0,88.3822,88.4193,88.308,88.4193,14802.0
2015-12-14 14:35:00,95.33,95.36,95.25,95.31,17064.0,88.4286,88.4564,88.3544,88.41,17064.0
2015-12-14 14:40:00,95.33,95.47,95.31,95.35,18043.0,88.4286,88.5585,88.41,88.4471,18043.0
2015-12-14 14:45:00,95.36,95.67,95.34,95.66,17445.0,88.4564,88.744,88.4379,88.7347,17445.0
2015-12-14 14:50:00,95.66,95.93,95.57,95.91,16304.0,88.7347,88.9852,88.6512,88.9666,16304.0
2015-12-14 14:55:00,95.9,95.94,95.76,95.83,15133.0,88.9573,88.9944,88.8275,88.8924,15133.0
2015-12-14 15:00:00,95.82,95.82,95.56,95.66,16878.0,88.8831,88.8831,88.6419,88.7347,16878.0
2015-12-14 15:05:00,95.65,95.7,95.41,95.5,20524.0,88.7254,88.7718,88.5028,88.5863,20524.0
2015-12-14 15:10:00,95.49,95.57,95.44,95.48,15398.0,88.577,88.6512,88.5306,88.5677,15398.0
2015-12-14 15:15:00,95.46,95.63,95.42,95.61,21847.0,88.5492,88.7069,88.5121,88.6883,21847.0
2015-12-14 15:20:00,95.59,95.7,95.56,95.56,16055.0,88.6698,88.7718,88.6419,88.6419,16055.0
2015-12-14 15:25:00,95.58,95.75,95.53,95.72,22791.0,88.6605,88.8182,88.6141,88.7904,22791.0
2015-12-14 15:30:00,95.72,95.82,95.67,95.7,24089.0,88.7904,88.8831,88.744,88.7718,24089.0
2015-12-14 15:35:00,95.71,95.87,95.64,95.8,30088.0,88.7811,88.9295,88.7162,88.8646,30088.0
2015-12-14 15:40:00,95.77,95.81,95.52,95.53,32325.0,88.8367,88.8738,88.6048,88.6141,32325.0
2015-12-14 15:45:00,95.54,95.95,95.52,95.92,43932.0,88.6234,89.0037,88.6048,88.9759,43932.0
2015-12-14 15:50:00,95.92,96.19,95.86,96.18,66051.0,88.9759,89.2263,88.9202,89.2171,66051.0
2015-12-14 15:55:00,96.17,96.41,96.07,96.27,258647.0,89.2078,89.4304,89.115,89.3005,258647.0
2015-12-15 09:30:00,97.47,97.62,96.89,97.25,29807.0,90.4137,90.5528,89.8757,90.2096,29807.0
2015-12-15 09:35:00,97.24,98.18,97.24,98.12,20361.0,90.2003,91.0723,90.2003,91.0166,20361.0
2015-12-15 09:40:00,98.18,99.36,98.02,99.34,53399.0,91.0723,92.1668,90.9239,92.1483,53399.0
2015-12-15 09:45:00,99.21,99.26,98.51,98.73,31337.0,92.0277,92.0741,91.3784,91.5825,31337.0
2015-12-15 09:50:00,98.81,98.83,98.42,98.43,18696.0,91.6567,91.6752,91.2949,91.3042,18696.0
2015-12-15 09:55:00,98.45,98.89,98.45,98.71,16102.0,91.3227,91.7309,91.3227,91.5639,16102.0
2015-12-15 10:00:00,98.8,98.92,98.69,98.88,18183.0,91.6474,91.7587,91.5453,91.7216,18183.0
2015-12-15 10:05:00,98.9,99.02,98.76,98.77,40208.0,91.7401,91.8515,91.6103,91.6196,40208.0
2015-12-15 10:10:00,98.85,99.08,98.8,98.9,21707.0,91.6938,91.9071,91.6474,91.7401,21707.0
2015-12-15 10:15:00,98.92,98.92,98.71,98.76,35352.0,91.7587,91.7587,91.5639,91.6103,35352.0
2015-12-15 10:20:00,98.76,98.8,98.54,98.77,17248.0,91.6103,91.6474,91.4062,91.6196,17248.0
2015-12-15 10:25:00,98.8,98.92,98.8,98.84,20083.0,91.6474,91.7587,91.6474,91.6845,20083.0
2015-12-15 10:30:00,98.84,99.02,98.75,98.78,24365.0,91.6845,91.8515,91.601,91.6288,24365.0
2015-12-15 10:35:00,98.79,98.81,98.69,98.75,29692.0,91.6381,91.6567,91.5453,91.601,29692.0
2015-12-15 10:40:00,98.7,98.78,98.62,98.63,18245.0,91.5546,91.6288,91.4804,91.4897,18245.0
2015-12-15 10:45:00,98.66,98.87,98.51,98.83,14982.0,91.5175,91.7123,91.3784,91.6752,14982.0
2015-12-15 10:50:00,98.83,98.94,98.68,98.68,12430.0,91.6752,91.7772,91.5361,91.5361,12430.0
2015-12-15 10:55:00,98.72,98.78,98.66,98.71,14013.0,91.5732,91.6288,91.5175,91.5639,14013.0
2015-12-15 11:00:00,98.68,98.69,98.46,98.47,11346.0,91.5361,91.5453,91.332,91.3413,11346.0
2015-12-15 11:05:00,98.5,98.56,98.43,98.44,14559.0,91.3691,91.4248,91.3042,91.3134,14559.0
2015-12-15 11:10:00,98.43,98.48,98.39,98.41,12259.0,91.3042,91.3506,91.2671,91.2856,12259.0
2015-12-15 11:15:00,98.4,98.54,98.38,98.38,11014.0,91.2763,91.4062,91.2578,91.2578,11014.0
2015-12-15 11:20:00,98.38,98.46,98.37,98.41,10786.0,91.2578,91.332,91.2485,91.2856,10786.0
2015-12-15 11:25:00,98.43,98.53,98.38,98.47,11128.0,91.3042,91.3969,91.2578,91.3413,11128.0
2015-12-15 11:30:00,98.48,98.5,98.28,98.33,10020.0,91.3506,91.3691,91.165,91.2114,10020.0
2015-12-15 11:35:00,98.38,98.38,98.24,98.27,5300.0,91.2578,91.2578,91.1279,91.1558,5300.0
2015-12-15 11:40:00,98.25,98.28,97.97,98.04,7310.0,91.1372,91.165,90.8775,90.9424,7310.0
2015-12-15 11:45:00,97.98,98.04,97.94,97.94,6400.0,90.8867,90.9424,90.8496,90.8496,6400.0
2015-12-15 11:50:00,97.93,98.08,97.89,98.08,10385.0,90.8404,90.9795,90.8033,90.9795,10385.0
2015-12-15 11:55:00,98.11,98.25,98.11,98.18,11032.0,91.0073,91.1372,91.0073,91.0723,11032.0
2015-12-15 12:00:00,98.21,98.29,98.17,98.29,8660.0,91.1001,91.1743,91.063,91.1743,8660.0
2015-12-15 12:05:00,98.29,98.5,98.27,98.47,8000.0,91.1743,91.3691,91.1558,91.3413,8000.0
2015-12-15 12:10:00,98.49,98.52,98.45,98.47,8859.0,91.3598,91.3877,91.3227,91.3413,8859.0
2015-12-15 12:15:00,98.47,98.62,98.46,98.56,12076.0,91.3413,91.4804,91.332,91.4248,12076.0
2015-12-15 12:20:00,98.56,98.67,98.55,98.62,14261.0,91.4248,91.5268,91.4155,91.4804,14261.0
2015-12-15 12:25:00,98.61,98.75,98.61,98.7,9240.0,91.4711,91.601,91.4711,91.5546,9240.0
2015-12-15 12:30:00,98.69,98.87,98.69,98.82,9896.0,91.5453,91.7123,91.5453,91.6659,9896.0
2015-12-15 12:35:00,98.87,99.05,98.8,98.98,11987.0,91.7123,91.8793,91.6474,91.8144,11987.0
2015-12-15 12:40:00,98.99,99.02,98.92,98.94,13796.0,91.8236,91.8515,91.7587,91.7772,13796.0
2015-12-15 12:45:00,98.97,99.0,98.92,98.94,9909.0,91.8051,91.8329,91.7587,91.7772,9909.0
2015-12-15 12:50:00,98.93,98.99,98.91,98.94,17603.0,91.768,91.8236,91.7494,91.7772,17603.0
2015-12-15 12:55:00,98.97,99.16,98.95,99.12,10100.0,91.8051,91.9813,91.7865,91.9442,10100.0
2015-12-15 13:00:00,99.15,99.18,98.93,99.01,10748.0,91.972,91.9999,91.768,91.8422,10748.0
2015-12-15 13:05:00,98.96,98.96,98.84,98.84,4918.0,91.7958,91.7958,91.6845,91.6845,4918.0
2015-12-15 13:10:00,98.81,98.91,98.8,98.81,9287.0,91.6567,91.7494,91.6474,91.6567,9287.0
2015-12-15 13:15:00,98.82,98.83,98.66,98.68,15105.0,91.6659,91.6752,91.5175,91.5361,15105.0
2015-12-15 13:20:00,98.67,98.81,98.67,98.78,5700.0,91.5268,91.6567,91.5268,91.6288,5700.0
2015-12-15 13:25:00,98.78,98.9,98.65,98.67,8760.0,91.6288,91.7401,91.5082,91.5268,8760.0
2015-12-15 13:30:00,98.62,98.69,98.59,98.62,4105.0,91.4804,91.5453,91.4526,91.4804,4105.0
2015-12-15 13:35:00,98.59,98.83,98.59,98.83,5575.0,91.4526,91.6752,91.4526,91.6752,5575.0
2015-12-15 13:40:00,98.8,98.8,98.63,98.64,5049.0,91.6474,91.6474,91.4897,91.499,5049.0
2015-12-15 13:45:00,98.62,98.69,98.57,98.58,5365.0,91.4804,91.5453,91.434,91.4433,5365.0
2015-12-15 13:50:00,98.58,98.67,98.57,98.67,6100.0,91.4433,91.5268,91.434,91.5268,6100.0
2015-12-15 13:55:00,98.68,98.74,98.66,98.7,7984.0,91.5361,91.5917,91.5175,91.5546,7984.0
2015-12-15 14:00:00,98.7,98.7,98.53,98.67,7801.0,91.5546,91.5546,91.3969,91.5268,7801.0
2015-12-15 14:05:00,98.69,98.75,98.62,98.63,4230.0,91.5453,91.601,91.4804,91.4897,4230.0
2015-12-15 14:10:00,98.63,98.69,98.59,98.67,7700.0,91.4897,91.5453,91.4526,91.5268,7700.0
2015-12-15 14:15:00,98.66,98.78,98.63,98.76,13575.0,91.5175,91.6288,91.4897,91.6103,13575.0
2015-12-15 14:20:00,98.74,98.81,98.64,98.64,8016.0,91.5917,91.6567,91.499,91.499,8016.0
2015-12-15 14:25:00,98.58,98.6,98.43,98.51,6590.0,91.4433,91.4619,91.3042,91.3784,6590.0
2015-12-15 14:30:00,98.52,98.62,98.52,98.54,6815.0,91.3877,91.4804,91.3877,91.4062,6815.0
2015-12-15 14:35:00,98.52,98.58,98.47,98.47,3900.0,91.3877,91.4433,91.3413,91.3413,3900.0
2015-12-15 14:40:00,98.48,98.53,98.42,98.44,12159.0,91.3506,91.3969,91.2949,91.3134,12159.0
2015-12-15 14:45:00,98.46,98.55,98.46,98.48,8434.0,91.332,91.4155,91.332,91.3506,8434.0
2015-12-15 14:50:00,98.48,98.51,98.46,98.48,4232.0,91.3506,91.3784,91.332,91.3506,4232.0
2015-12-15 14:55:00,98.48,98.48,98.34,98.34,5419.0,91.3506,91.3506,91.2207,91.2207,5419.0
2015-12-15 15:00:00,98.37,98.39,98.28,98.28,9565.0,91.2485,91.2671,91.165,91.165,9565.0
2015-12-15 15:05:00,98.26,98.26,98.11,98.15,9647.0,91.1465,91.1465,91.0073,91.0444,9647.0
2015-12-15 15:10:00,98.17,98.17,98.03,98.04,6869.0,91.063,91.063,90.9331,90.9424,6869.0
2015-12-15 15:15:00,98.01,98.06,97.96,98.0,19915.0,90.9146,90.961,90.8682,90.9053,19915.0
2015-12-15 15:20:00,98.01,98.06,97.96,97.96,11668.0,90.9146,90.961,90.8682,90.8682,11668.0
2015-12-15 15:25:00,97.99,98.06,97.96,97.97,10883.0,90.896,90.961,90.8682,90.8775,10883.0
2015-12-15 15:30:00,97.96,97.97,97.83,97.85,29668.0,90.8682,90.8775,90.7476,90.7662,29668.0
2015-12-15 15:35:00,97.85,97.96,97.74,97.96,20591.0,90.7662,90.8682,90.6641,90.8682,20591.0
2015-12-15 15:40:00,97.94,98.06,97.83,98.06,26909.0,90.8496,90.961,90.7476,90.961,26909.0
2015-12-15 15:45:00,98.03,98.13,97.97,98.0,33906.0,90.9331,91.0259,90.8775,90.9053,33906.0
2015-12-15 15:50:00,98.03,98.09,97.92,98.0,36368.0,90.9331,90.9888,90.8311,90.9053,36368.0
2015-12-15 15:55:00,97.97,98.1,97.92,97.98,101935.0,90.8775,90.9981,90.8311,90.8867,101935.0
2015-12-16 09:30:00,98.46,98.83,98.11,98.83,21068.0,91.332,91.6752,91.0073,91.6752,21068.0
2015-12-16 09:35:00,98.6,98.86,98.6,98.71,23318.0,91.4619,91.703,91.4619,91.5639,23318.0
2015-12-16 09:40:00,98.66,98.91,98.65,98.65,11635.0,91.5175,91.7494,91.5082,91.5082,11635.0
2015-12-16 09:45:00,98.59,98.66,98.36,98.4,12740.0,91.4526,91.5175,91.2392,91.2763,12740.0
2015-12-16 09:50:00,98.44,98.58,98.4,98.52,21927.0,91.3134,91.4433,91.2763,91.3877,21927.0
2015-12-16 09:55:00,98.46,98.58,98.31,98.38,27575.0,91.332,91.4433,91.1929,91.2578,27575.0
2015-12-16 10:00:00,98.37,98.48,98.31,98.39,13050.0,91.2485,91.3506,91.1929,91.2671,13050.0
2015-12-16 10:05:00,98.42,98.49,98.2,98.25,11714.0,91.2949,91.3598,91.0908,91.1372,11714.0
2015-12-16 10:10:00,98.19,98.22,98.02,98.05,7179.0,91.0815,91.1094,90.9239,90.9517,7179.0
2015-12-16 10:15:00,98.03,98.08,97.96,98.07,7169.0,90.9331,90.9795,90.8682,90.9702,7169.0
2015-12-16 10:20:00,98.04,98.1,97.98,97.98,7950.0,90.9424,90.9981,90.8867,90.8867,7950.0
2015-12-16 10:25:00,98.02,98.02,97.84,97.84,6779.0,90.9239,90.9239,90.7569,90.7569,6779.0
2015-12-16 10:30:00,97.83,98.04,97.73,97.95,11480.0,90.7476,90.9424,90.6548,90.8589,11480.0
2015-12-16 10:35:00,97.95,97.95,97.73,97.82,5100.0,90.8589,90.8589,90.6548,90.7383,5100.0
2015-12-16 10:40:00,97.78,97.91,97.72,97.91,7121.0,90.7012,90.8218,90.6456,90.8218,7121.0
2015-12-16 10:45:00,97.93,97.93,97.68,97.78,7903.0,90.8404,90.8404,90.6085,90.7012,7903.0
2015-12-16 10:50:00,97.78,97.78,97.65,97.73,7041.0,90.7012,90.7012,90.5806,90.6548,7041.0
2015-12-16 10:55:00,97.7,97.78,97.67,97.74,22664.0,90.627,90.7012,90.5992,90.6641,22664.0
2015-12-16 11:00:00,97.74,97.75,97.56,97.58,9863.0,90.6641,90.6734,90.4972,90.5157,9863.0
2015-12-16 11:05:00,97.58,97.78,97.57,97.75,11396.0,90.5157,90.7012,90.5064,90.6734,11396.0
2015-12-16 11:10:00,97.76,97.91,97.74,97.89,5700.0,90.6827,90.8218,90.6641,90.8033,5700.0
2015-12-16 11:15:00,97.89,97.91,97.7,97.71,5550.0,90.8033,90.8218,90.627,90.6363,5550.0
2015-12-16 11:20:00,97.71,97.72,97.54,97.57,4429.0,90.6363,90.6456,90.4786,90.5064,4429.0
2015-12-16 11:25:00,97.53,97.6,97.49,97.49,3950.0,90.4693,90.5343,90.4322,90.4322,3950.0
2015-12-16 11:30:00,97.47,97.57,97.45,97.54,7111.0,90.4137,90.5064,90.3951,90.4786,7111.0
2015-12-16 11:35:00,97.56,97.69,97.55,97.66,6500.0,90.4972,90.6177,90.4879,90.5899,6500.0
2015-12-16 11:40:00,97.65,97.65,97.47,97.48,4337.0,90.5806,90.5806,90.4137,90.4229,4337.0
2015-12-16 11:45:00,97.46,97.56,97.44,97.55,7508.0,90.4044,90.4972,90.3858,90.4879,7508.0
2015-12-16 11:50:00,97.55,97.57,97.44,97.47,5421.0,90.4879,90.5064,90.3858,90.4137,5421.0
2015-12-16 11:55:00,97.49,97.56,97.47,97.49,9740.0,90.4322,90.4972,90.4137,90.4322,9740.0
2015-12-16 12:00:00,97.45,97.74,97.45,97.72,7300.0,90.3951,90.6641,90.3951,90.6456,7300.0
2015-12-16 12:05:00,97.73,97.9,97.71,97.9,4650.0,90.6548,90.8125,90.6363,90.8125,4650.0
2015-12-16 12:10:00,97.86,97.96,97.85,97.93,2650.0,90.7754,90.8682,90.7662,90.8404,2650.0
2015-12-16 12:15:00,97.91,97.93,97.61,97.62,13755.0,90.8218,90.8404,90.5435,90.5528,13755.0
2015-12-16 12:20:00,97.65,97.67,97.57,97.66,8842.0,90.5806,90.5992,90.5064,90.5899,8842.0
2015-12-16 12:25:00,97.66,97.66,97.54,97.55,20491.0,90.5899,90.5899,90.4786,90.4879,20491.0
2015-12-16 12:30:00,97.58,97.64,97.54,97.54,7599.0,90.5157,90.5714,90.4786,90.4786,7599.0
2015-12-16 12:35:00,97.58,97.64,97.56,97.57,5046.0,90.5157,90.5714,90.4972,90.5064,5046.0
2015-12-16 12:40:00,97.58,97.58,97.5,97.52,8476.0,90.5157,90.5157,90.4415,90.46,8476.0
2015-12-16 12:45:00,97.52,97.58,97.41,97.47,10432.0,90.46,90.5157,90.358,90.4137,10432.0
2015-12-16 12:50:00,97.49,97.51,97.35,97.35,6000.0,90.4322,90.4508,90.3024,90.3024,6000.0
2015-12-16 12:55:00,97.35,97.37,97.23,97.23,5762.0,90.3024,90.3209,90.191,90.191,5762.0
2015-12-16 13:00:00,97.27,97.39,97.23,97.37,10013.0,90.2281,90.3395,90.191,90.3209,10013.0
2015-12-16 13:05:00,97.38,97.55,97.38,97.47,6417.0,90.3302,90.4879,90.3302,90.4137,6417.0
2015-12-16 13:10:00,97.46,97.49,97.42,97.44,1942.0,90.4044,90.4322,90.3673,90.3858,1942.0
2015-12-16 13:15:00,97.46,97.56,97.46,97.52,4420.0,90.4044,90.4972,90.4044,90.46,4420.0
2015-12-16 13:20:00,97.51,97.61,97.51,97.61,4929.0,90.4508,90.5435,90.4508,90.5435,4929.0
2015-12-16 13:25:00,97.65,97.67,97.6,97.67,4371.0,90.5806,90.5992,90.5343,90.5992,4371.0
2015-12-16 13:30:00,97.61,97.65,97.54,97.61,3431.0,90.5435,90.5806,90.4786,90.5435,3431.0
2015-12-16 13:35:00,97.62,97.68,97.57,97.62,4400.0,90.5528,90.6085,90.5064,90.5528,4400.0
2015-12-16 13:40:00,97.61,97.68,97.59,97.68,4591.0,90.5435,90.6085,90.525,90.6085,4591.0
2015-12-16 13:45:00,97.66,97.78,97.65,97.78,5061.0,90.5899,90.7012,90.5806,90.7012,5061.0
2015-12-16 13:50:00,97.86,97.94,97.81,97.84,4195.0,90.7754,90.8496,90.7291,90.7569,4195.0
2015-12-16 13:55:00,97.84,98.17,97.84,97.85,20508.0,90.7569,91.063,90.7569,90.7662,20508.0
2015-12-16 14:00:00,97.67,98.24,97.0,97.91,14919.0,90.5992,91.1279,89.9777,90.8218,14919.0
2015-12-16 14:05:00,97.94,98.23,97.93,98.07,6420.0,90.8496,91.1186,90.8404,90.9702,6420.0
2015-12-16 14:10:00,98.1,98.19,97.88,97.89,7904.0,90.9981,91.0815,90.794,90.8033,7904.0
2015-12-16 14:15:00,97.9,98.17,97.78,97.91,9998.0,90.8125,91.063,90.7012,90.8218,9998.0
2015-12-16 14:20:00,97.87,98.07,97.82,97.99,6510.0,90.7847,90.9702,90.7383,90.896,6510.0
2015-12-16 14:25:00,97.98,97.98,97.72,97.84,5323.0,90.8867,90.8867,90.6456,90.7569,5323.0
2015-12-16 14:30:00,97.81,98.06,97.62,98.01,8900.0,90.7291,90.961,90.5528,90.9146,8900.0
2015-12-16 14:35:00,97.95,98.08,97.92,97.95,9239.0,90.8589,90.9795,90.8311,90.8589,9239.0
2015-12-16 14:40:00,97.92,97.98,97.8,97.94,6554.0,90.8311,90.8867,90.7198,90.8496,6554.0
2015-12-16 14:45:00,97.9,98.01,97.84,97.97,9800.0,90.8125,90.9146,90.7569,90.8775,9800.0
2015-12-16 14:50:00,98.0,98.3,98.0,98.27,6134.0,90.9053,91.1836,90.9053,91.1558,6134.0
2015-12-16 14:55:00,98.29,98.64,98.29,98.64,8350.0,91.1743,91.499,91.1743,91.499,8350.0
2015-12-16 15:00:00,98.66,98.71,98.4,98.5,12356.0,91.5175,91.5639,91.2763,91.3691,12356.0
2015-12-16 15:05:00,98.52,98.52,98.26,98.27,8363.0,91.3877,91.3877,91.1465,91.1558,8363.0
2015-12-16 15:10:00,98.25,98.51,98.25,98.46,8869.0,91.1372,91.3784,91.1372,91.332,8869.0
2015-12-16 15:15:00,98.46,98.6,98.41,98.6,14771.0,91.332,91.4619,91.2856,91.4619,14771.0
2015-12-16 15:20:00,98.57,98.76,98.57,98.73,13249.0,91.434,91.6103,91.434,91.5825,13249.0
2015-12-16 15:25:00,98.71,98.86,98.6,98.85,13508.0,91.5639,91.703,91.4619,91.6938,13508.0
2015-12-16 15:30:00,98.86,98.99,98.77,98.9,14673.0,91.703,91.8236,91.6196,91.7401,14673.0
2015-12-16 15:35:00,98.92,99.09,98.86,99.05,15925.0,91.7587,91.9164,91.703,91.8793,15925.0
2015-12-16 15:40:00,99.08,99.14,98.95,98.96,19947.0,91.9071,91.9628,91.7865,91.7958,19947.0
2015-12-16 15:45:00,98.94,99.03,98.92,98.95,18689.0,91.7772,91.8607,91.7587,91.7865,18689.0
2015-12-16 15:50:00,98.97,99.13,98.97,99.07,24804.0,91.8051,91.9535,91.8051,91.8978,24804.0
2015-12-16 15:55:00,99.06,99.12,98.97,99.04,86069.0,91.8886,91.9442,91.8051,91.87,86069.0
2015-12-17 09:30:00,99.31,99.99,98.3,99.84,39734.0,92.1205,92.7512,91.1836,92.6121,39734.0
2015-12-17 09:35:00,99.84,99.92,99.45,99.52,51721.0,92.6121,92.6863,92.2503,92.3153,51721.0
2015-12-17 09:40:00,99.52,99.52,99.18,99.31,44802.0,92.3153,92.3153,91.9999,92.1205,44802.0
2015-12-17 09:45:00,99.31,99.45,99.18,99.18,38502.0,92.1205,92.2503,91.9999,91.9999,38502.0
2015-12-17 09:50:00,99.18,99.71,99.04,99.71,16368.0,91.9999,92.4915,91.87,92.4915,16368.0
2015-12-17 09:55:00,99.66,99.7,99.31,99.31,12566.0,92.4451,92.4822,92.1205,92.1205,12566.0
2015-12-17 10:00:00,99.28,99.28,98.96,98.96,11511.0,92.0926,92.0926,91.7958,91.7958,11511.0
2015-12-17 10:05:00,98.98,99.24,98.98,99.23,24582.0,91.8144,92.0555,91.8144,92.0463,24582.0
2015-12-17 10:10:00,99.23,99.42,99.06,99.4,11586.0,92.0463,92.2225,91.8886,92.2039,11586.0
2015-12-17 10:15:00,99.37,99.43,99.23,99.27,23704.0,92.1761,92.2318,92.0463,92.0834,23704.0
2015-12-17 10:20:00,99.27,99.43,99.25,99.3,12363.0,92.0834,92.2318,92.0648,92.1112,12363.0
2015-12-17 10:25:00,99.31,99.33,99.15,99.29,13937.0,92.1205,92.139,91.972,92.1019,13937.0
2015-12-17 10:30:00,99.33,99.38,99.26,99.35,11120.0,92.139,92.1854,92.0741,92.1576,11120.0
2015-12-17 10:35:00,99.34,99.43,99.29,99.29,14280.0,92.1483,92.2318,92.1019,92.1019,14280.0
2015-12-17 10:40:00,99.29,99.39,99.2,99.2,10672.0,92.1019,92.1947,92.0184,92.0184,10672.0
2015-12-17 10:45:00,99.2,99.21,98.72,98.72,9400.0,92.0184,92.0277,91.5732,91.5732,9400.0
2015-12-17 10:50:00,98.72,98.75,98.52,98.59,11952.0,91.5732,91.601,91.3877,91.4526,11952.0
2015-12-17 10:55:00,98.58,98.61,98.45,98.54,7502.0,91.4433,91.4711,91.3227,91.4062,7502.0
2015-12-17 11:00:00,98.56,98.75,98.52,98.71,4900.0,91.4248,91.601,91.3877,91.5639,4900.0
2015-12-17 11:05:00,98.72,98.72,98.55,98.65,4400.0,91.5732,91.5732,91.4155,91.5082,4400.0
2015-12-17 11:10:00,98.61,98.72,98.53,98.53,3580.0,91.4711,91.5732,91.3969,91.3969,3580.0
2015-12-17 11:15:00,98.49,98.55,98.27,98.27,5645.0,91.3598,91.4155,91.1558,91.1558,5645.0
2015-12-17 11:20:00,98.22,98.23,98.09,98.12,5226.0,91.1094,91.1186,90.9888,91.0166,5226.0
2015-12-17 11:25:00,98.12,98.26,98.12,98.25,5100.0,91.0166,91.1465,91.0166,91.1372,5100.0
2015-12-17 11:30:00,98.23,98.23,98.07,98.22,5905.0,91.1186,91.1186,90.9702,91.1094,5905.0
2015-12-17 11:35:00,98.21,98.48,98.21,98.37,9554.0,91.1001,91.3506,91.1001,91.2485,9554.0
2015-12-17 11:40:00,98.41,98.55,98.41,98.44,2800.0,91.2856,91.4155,91.2856,91.3134,2800.0
2015-12-17 11:45:00,98.39,98.48,98.34,98.47,3904.0,91.2671,91.3506,91.2207,91.3413,3904.0
2015-12-17 11:50:00,98.49,98.58,98.44,98.57,9803.0,91.3598,91.4433,91.3134,91.434,9803.0
2015-12-17 11:55:00,98.56,98.58,98.45,98.51,6387.0,91.4248,91.4433,91.3227,91.3784,6387.0
2015-12-17 12:00:00,98.52,98.52,98.22,98.22,7450.0,91.3877,91.3877,91.1094,91.1094,7450.0
2015-12-17 12:05:00,98.16,98.36,98.12,98.32,5694.0,91.0537,91.2392,91.0166,91.2021,5694.0
2015-12-17 12:10:00,98.37,98.4,98.23,98.38,7563.0,91.2485,91.2763,91.1186,91.2578,7563.0
2015-12-17 12:15:00,98.39,98.45,98.38,98.41,3636.0,91.2671,91.3227,91.2578,91.2856,3636.0
2015-12-17 12:20:00,98.45,98.45,98.27,98.3,3400.0,91.3227,91.3227,91.1558,91.1836,3400.0
2015-12-17 12:25:00,98.32,98.34,98.26,98.32,5589.0,91.2021,91.2207,91.1465,91.2021,5589.0
2015-12-17 12:30:00,98.32,98.41,98.28,98.36,4970.0,91.2021,91.2856,91.165,91.2392,4970.0
2015-12-17 12:35:00,98.33,98.33,98.16,98.22,4485.0,91.2114,91.2114,91.0537,91.1094,4485.0
2015-12-17 12:40:00,98.18,98.18,98.07,98.16,5300.0,91.0723,91.0723,90.9702,91.0537,5300.0
2015-12-17 12:45:00,98.17,98.23,97.93,97.93,6842.0,91.063,91.1186,90.8404,90.8404,6842.0
2015-12-17 12:50:00,97.95,98.15,97.94,98.14,8090.0,90.8589,91.0444,90.8496,91.0352,8090.0
2015-12-17 12:55:00,98.15,98.19,98.03,98.19,3800.0,91.0444,91.0815,90.9331,91.0815,3800.0
2015-12-17 13:00:00,98.16,98.22,98.08,98.19,5800.0,91.0537,91.1094,90.9795,91.0815,5800.0
2015-12-17 13:05:00,98.19,98.3,98.16,98.3,4960.0,91.0815,91.1836,91.0537,91.1836,4960.0
2015-12-17 13:10:00,98.28,98.49,98.24,98.45,6136.0,91.165,91.3598,91.1279,91.3227,6136.0
2015-12-17 13:15:00,98.41,98.56,98.4,98.5,4271.0,91.2856,91.4248,91.2763,91.3691,4271.0
2015-12-17 13:20:00,98.47,98.61,98.37,98.61,5275.0,91.3413,91.4711,91.2485,91.4711,5275.0
2015-12-17 13:25:00,98.64,98.64,98.48,98.54,7321.0,91.499,91.499,91.3506,91.4062,7321.0
2015-12-17 13:30:00,98.51,98.64,98.47,98.48,8779.0,91.3784,91.499,91.3413,91.3506,8779.0
2015-12-17 13:35:00,98.49,98.5,98.38,98.45,7882.0,91.3598,91.3691,91.2578,91.3227,7882.0
2015-12-17 13:40:00,98.5,98.66,98.47,98.66,15972.0,91.3691,91.5175,91.3413,91.5175,15972.0
2015-12-17 13:45:00,98.65,98.69,98.61,98.69,9331.0,91.5082,91.5453,91.4711,91.5453,9331.0
2015-12-17 13:50:00,98.69,98.83,98.69,98.74,12663.0,91.5453,91.6752,91.5453,91.5917,12663.0
2015-12-17 13:55:00,98.7,98.76,98.64,98.69,9632.0,91.5546,91.6103,91.499,91.5453,9632.0
2015-12-17 14:00:00,98.69,98.74,98.55,98.64,9229.0,91.5453,91.5917,91.4155,91.499,9229.0
2015-12-17 14:05:00,98.63,98.7,98.48,98.48,8300.0,91.4897,91.5546,91.3506,91.3506,8300.0
2015-12-17 14:10:00,98.45,98.48,98.36,98.46,10350.0,91.3227,91.3506,91.2392,91.332,10350.0
2015-12-17 14:15:00,98.45,98.63,98.43,98.59,9268.0,91.3227,91.4897,91.3042,91.4526,9268.0
2015-12-17 14:20:00,98.55,98.61,98.45,98.47,48916.0,91.4155,91.4711,91.3227,91.3413,48916.0
2015-12-17 14:25:00,98.46,98.57,98.38,98.42,15237.0,91.332,91.434,91.2578,91.2949,15237.0
2015-12-17 14:30:00,98.43,98.56,98.43,98.54,12101.0,91.3042,91.4248,91.3042,91.4062,12101.0
2015-12-17 14:35:00,98.52,98.61,98.46,98.46,10179.0,91.3877,91.4711,91.332,91.332,10179.0
2015-12-17 14:40:00,98.44,98.49,98.35,98.49,10348.0,91.3134,91.3598,91.23,91.3598,10348.0
2015-12-17 14:45:00,98.48,98.48,98.25,98.28,12424.0,91.3506,91.3506,91.1372,91.165,12424.0
2015-12-17 14:50:00,98.3,98.31,98.18,98.24,7811.0,91.1836,91.1929,91.0723,91.1279,7811.0
2015-12-17 14:55:00,98.23,98.44,98.23,98.42,14255.0,91.1186,91.3134,91.1186,91.2949,14255.0
2015-12-17 15:00:00,98.43,98.45,98.21,98.25,16381.0,91.3042,91.3227,91.1001,91.1372,16381.0
2015-12-17 15:05:00,98.21,98.31,98.08,98.29,14603.0,91.1001,91.1929,90.9795,91.1743,14603.0
2015-12-17 15:10:00,98.25,98.33,98.18,98.18,17543.0,91.1372,91.2114,91.0723,91.0723,17543.0
2015-12-17 15:15:00,98.19,98.26,98.07,98.07,17471.0,91.0815,91.1465,90.9702,90.9702,17471.0
2015-12-17 15:20:00,98.07,98.07,97.93,98.06,17466.0,90.9702,90.9702,90.8404,90.961,17466.0
2015-12-17 15:25:00,98.04,98.22,98.01,98.22,19274.0,90.9424,91.1094,90.9146,91.1094,19274.0
2015-12-17 15:30:00,98.22,98.34,98.15,98.34,23560.0,91.1094,91.2207,91.0444,91.2207,23560.0
2015-12-17 15:35:00,98.34,98.47,98.32,98.38,23091.0,91.2207,91.3413,91.2021,91.2578,23091.0
2015-12-17 15:40:00,98.38,98.4,98.22,98.23,26876.0,91.2578,91.2763,91.1094,91.1186,26876.0
2015-12-17 15:45:00,98.23,98.31,98.16,98.29,33004.0,91.1186,91.1929,91.0537,91.1743,33004.0
2015-12-17 15:50:00,98.28,98.31,98.18,98.18,53485.0,91.165,91.1929,91.0723,91.0723,53485.0
2015-12-17 15:55:00,98.19,98.19,97.87,97.87,120207.0,91.0815,91.0815,90.7847,90.7847,120207.0
2015-12-18 09:30:00,97.2,97.64,96.7,96.8,346164.0,90.1632,90.5714,89.6994,89.7922,346164.0
2015-12-18 09:35:00,96.79,96.92,96.51,96.78,15970.0,89.7829,89.9035,89.5232,89.7736,15970.0
2015-12-18 09:40:00,96.88,97.04,96.55,96.56,8761.0,89.8664,90.0148,89.5603,89.5695,8761.0
2015-12-18 09:45:00,96.53,96.8,96.45,96.66,6018.0,89.5417,89.7922,89.4675,89.6623,6018.0
2015-12-18 09:50:00,96.7,96.82,96.45,96.45,9305.0,89.6994,89.8107,89.4675,89.4675,9305.0
2015-12-18 09:55:00,96.45,96.59,96.29,96.53,8070.0,89.4675,89.5974,89.3191,89.5417,8070.0
2015-12-18 10:00:00,96.58,96.65,96.36,96.4,7577.0,89.5881,89.653,89.384,89.4211,7577.0
2015-12-18 10:05:00,96.34,96.42,96.15,96.15,5793.0,89.3655,89.4397,89.1892,89.1892,5793.0
2015-12-18 10:10:00,96.11,96.33,96.1,96.19,7450.0,89.1521,89.3562,89.1428,89.2263,7450.0
2015-12-18 10:15:00,96.26,96.45,96.14,96.15,13088.0,89.2913,89.4675,89.18,89.1892,13088.0
2015-12-18 10:20:00,96.2,96.56,96.2,96.46,11127.0,89.2356,89.5695,89.2356,89.4768,11127.0
2015-12-18 10:25:00,96.41,96.41,96.24,96.24,5925.0,89.4304,89.4304,89.2727,89.2727,5925.0
2015-12-18 10:30:00,96.17,96.33,96.03,96.26,11766.0,89.2078,89.3562,89.0779,89.2913,11766.0
2015-12-18 10:35:00,96.27,96.39,96.12,96.14,10702.0,89.3005,89.4119,89.1614,89.18,10702.0
2015-12-18 10:40:00,96.11,96.16,96.0,96.05,15355.0,89.1521,89.1985,89.0501,89.0965,15355.0
2015-12-18 10:45:00,96.1,96.21,96.05,96.17,11947.0,89.1428,89.2449,89.0965,89.2078,11947.0
2015-12-18 10:50:00,96.18,96.38,96.18,96.33,6530.0,89.2171,89.4026,89.2171,89.3562,6530.0
2015-12-18 10:55:00,96.36,96.6,96.29,96.56,8050.0,89.384,89.6067,89.3191,89.5695,8050.0
2015-12-18 11:00:00,96.63,96.69,96.49,96.69,12059.0,89.6345,89.6901,89.5046,89.6901,12059.0
2015-12-18 11:05:00,96.69,96.77,96.66,96.75,7747.0,89.6901,89.7643,89.6623,89.7458,7747.0
2015-12-18 11:10:00,96.74,96.86,96.74,96.84,8658.0,89.7365,89.8478,89.7365,89.8293,8658.0
2015-12-18 11:15:00,96.87,96.88,96.59,96.7,6226.0,89.8571,89.8664,89.5974,89.6994,6226.0
2015-12-18 11:20:00,96.73,96.77,96.59,96.6,3705.0,89.7272,89.7643,89.5974,89.6067,3705.0
2015-12-18 11:25:00,96.66,96.7,96.59,96.61,4600.0,89.6623,89.6994,89.5974,89.6159,4600.0
2015-12-18 11:30:00,96.6,96.61,96.49,96.49,4123.0,89.6067,89.6159,89.5046,89.5046,4123.0
2015-12-18 11:35:00,96.51,96.71,96.46,96.71,7250.0,89.5232,89.7087,89.4768,89.7087,7250.0
2015-12-18 11:40:00,96.73,96.79,96.61,96.61,7501.0,89.7272,89.7829,89.6159,89.6159,7501.0
2015-12-18 11:45:00,96.64,96.64,96.5,96.53,5287.0,89.6438,89.6438,89.5139,89.5417,5287.0
2015-12-18 11:50:00,96.55,96.55,96.38,96.38,4075.0,89.5603,89.5603,89.4026,89.4026,4075.0
2015-12-18 11:55:00,96.33,96.51,96.31,96.5,13416.0,89.3562,89.5232,89.3376,89.5139,13416.0
2015-12-18 12:00:00,96.46,96.63,96.37,96.55,22120.0,89.4768,89.6345,89.3933,89.5603,22120.0
2015-12-18 12:05:00,96.56,96.62,96.43,96.52,14113.0,89.5695,89.6252,89.449,89.5324,14113.0
2015-12-18 12:10:00,96.53,96.67,96.48,96.56,14947.0,89.5417,89.6716,89.4953,89.5695,14947.0
2015-12-18 12:15:00,96.55,96.66,96.25,96.25,6416.0,89.5603,89.6623,89.282,89.282,6416.0
2015-12-18 12:20:00,96.25,96.36,96.24,96.24,4223.0,89.282,89.384,89.2727,89.2727,4223.0
2015-12-18 12:25:00,96.22,96.31,96.22,96.29,5250.0,89.2542,89.3376,89.2542,89.3191,5250.0
2015-12-18 12:30:00,96.28,96.28,96.04,96.18,4654.0,89.3098,89.3098,89.0872,89.2171,4654.0
2015-12-18 12:35:00,96.17,96.18,95.96,95.98,5900.0,89.2078,89.2171,89.013,89.0315,5900.0
2015-12-18 12:40:00,95.99,96.03,95.93,96.02,5037.0,89.0408,89.0779,88.9852,89.0686,5037.0
2015-12-18 12:45:00,96.04,96.08,95.93,95.97,26600.0,89.0872,89.1243,88.9852,89.0223,26600.0
2015-12-18 12:50:00,95.98,95.98,95.81,95.89,5535.0,89.0315,89.0315,88.8738,88.9481,5535.0
2015-12-18 12:55:00,95.9,95.97,95.82,95.88,8897.0,88.9573,89.0223,88.8831,88.9388,8897.0
2015-12-18 13:00:00,95.89,96.03,95.84,95.96,13725.0,88.9481,89.0779,88.9017,89.013,13725.0
2015-12-18 13:05:00,95.94,96.19,95.94,96.08,3000.0,88.9944,89.2263,88.9944,89.1243,3000.0
2015-12-18 13:10:00,96.09,96.11,95.99,96.06,4300.0,89.1336,89.1521,89.0408,89.1057,4300.0
2015-12-18 13:15:00,96.07,96.11,95.95,96.05,5700.0,89.115,89.1521,89.0037,89.0965,5700.0
2015-12-18 13:20:00,96.07,96.07,95.82,95.82,4900.0,89.115,89.115,88.8831,88.8831,4900.0
2015-12-18 13:25:00,95.83,95.89,95.75,95.76,7447.0,88.8924,88.9481,88.8182,88.8275,7447.0
2015-12-18 13:30:00,95.75,95.83,95.7,95.78,4500.0,88.8182,88.8924,88.7718,88.846,4500.0
2015-12-18 13:35:00,95.79,95.81,95.61,95.67,7800.0,88.8553,88.8738,88.6883,88.744,7800.0
2015-12-18 13:40:00,95.66,95.91,95.66,95.87,8875.0,88.7347,88.9666,88.7347,88.9295,8875.0
2015-12-18 13:45:00,95.87,95.87,95.63,95.69,7300.0,88.9295,88.9295,88.7069,88.7625,7300.0
2015-12-18 13:50:00,95.7,95.87,95.7,95.83,4100.0,88.7718,88.9295,88.7718,88.8924,4100.0
2015-12-18 13:55:00,95.82,95.92,95.81,95.91,5300.0,88.8831,88.9759,88.8738,88.9666,5300.0
2015-12-18 14:00:00,95.83,95.99,95.79,95.84,11103.0,88.8924,89.0408,88.8553,88.9017,11103.0
2015-12-18 14:05:00,95.84,95.95,95.84,95.95,6700.0,88.9017,89.0037,88.9017,89.0037,6700.0
2015-12-18 14:10:00,95.92,96.0,95.72,95.73,14045.0,88.9759,89.0501,88.7904,88.7996,14045.0
2015-12-18 14:15:00,95.73,95.73,95.61,95.69,13835.0,88.7996,88.7996,88.6883,88.7625,13835.0
2015-12-18 14:20:00,95.7,95.89,95.68,95.89,10936.0,88.7718,88.9481,88.7533,88.9481,10936.0
2015-12-18 14:25:00,95.89,95.96,95.86,95.89,12371.0,88.9481,89.013,88.9202,88.9481,12371.0
2015-12-18 14:30:00,95.88,95.88,95.7,95.81,12766.0,88.9388,88.9388,88.7718,88.8738,12766.0
2015-12-18 14:35:00,95.81,95.83,95.69,95.77,12028.0,88.8738,88.8924,88.7625,88.8367,12028.0
2015-12-18 14:40:00,95.77,95.77,95.55,95.58,15868.0,88.8367,88.8367,88.6327,88.6605,15868.0
2015-12-18 14:45:00,95.6,95.65,95.51,95.55,10401.0,88.679,88.7254,88.5956,88.6327,10401.0
2015-12-18 14:50:00,95.53,95.62,95.48,95.48,13788.0,88.6141,88.6976,88.5677,88.5677,13788.0
2015-12-18 14:55:00,95.51,95.6,95.36,95.47,20907.0,88.5956,88.679,88.4564,88.5585,20907.0
2015-12-18 15:00:00,95.48,95.58,95.35,95.37,12014.0,88.5677,88.6605,88.4471,88.4657,12014.0
2015-12-18 15:05:00,95.37,95.49,95.35,95.44,11587.0,88.4657,88.577,88.4471,88.5306,11587.0
2015-12-18 15:10:00,95.46,95.46,95.14,95.2,14703.0,88.5492,88.5492,88.2523,88.308,14703.0
2015-12-18 15:15:00,95.2,95.2,94.98,95.04,17073.0,88.308,88.308,88.1039,88.1596,17073.0
2015-12-18 15:20:00,95.06,95.09,94.85,94.99,20965.0,88.1781,88.206,87.9833,88.1132,20965.0
2015-12-18 15:25:00,95.01,95.17,95.01,95.14,21389.0,88.1318,88.2802,88.1318,88.2523,21389.0
2015-12-18 15:30:00,95.15,95.38,95.15,95.3,22511.0,88.2616,88.475,88.2616,88.4008,22511.0
2015-12-18 15:35:00,95.31,95.54,95.31,95.49,65683.0,88.41,88.6234,88.41,88.577,65683.0
2015-12-18 15:40:00,95.48,95.63,95.37,95.62,43503.0,88.5677,88.7069,88.4657,88.6976,43503.0
2015-12-18 15:45:00,95.61,95.62,95.45,95.45,79580.0,88.6883,88.6976,88.5399,88.5399,79580.0
2015-12-18 15:50:00,95.5,95.83,95.46,95.61,198218.0,88.5863,88.8924,88.5492,88.6883,198218.0
2015-12-18 15:55:00,95.6,95.65,95.27,95.39,228821.0,88.679,88.7254,88.3729,88.4843,228821.0
2015-12-21 09:30:00,96.02,96.29,95.8,96.23,21897.0,89.0686,89.3191,88.8646,89.2634,21897.0
2015-12-21 09:35:00,96.22,96.55,96.16,96.38,14006.0,89.2542,89.5603,89.1985,89.4026,14006.0
2015-12-21 09:40:00,96.25,96.6,96.22,96.5,33831.0,89.282,89.6067,89.2542,89.5139,33831.0
2015-12-21 09:45:00,96.46,96.69,96.21,96.69,24283.0,89.4768,89.6901,89.2449,89.6901,24283.0
2015-12-21 09:50:00,96.63,96.63,96.32,96.48,27896.0,89.6345,89.6345,89.3469,89.4953,27896.0
2015-12-21 09:55:00,96.4,96.47,96.31,96.46,11708.0,89.4211,89.4861,89.3376,89.4768,11708.0
2015-12-21 10:00:00,96.49,96.6,96.43,96.47,9000.0,89.5046,89.6067,89.449,89.4861,9000.0
2015-12-21 10:05:00,96.53,96.65,96.41,96.56,11200.0,89.5417,89.653,89.4304,89.5695,11200.0
2015-12-21 10:10:00,96.53,96.57,96.38,96.41,19485.0,89.5417,89.5788,89.4026,89.4304,19485.0
2015-12-21 10:15:00,96.39,96.44,96.25,96.38,6057.0,89.4119,89.4582,89.282,89.4026,6057.0
2015-12-21 10:20:00,96.32,96.35,96.16,96.17,10610.0,89.3469,89.3748,89.1985,89.2078,10610.0
2015-12-21 10:25:00,96.19,96.32,96.15,96.2,15583.0,89.2263,89.3469,89.1892,89.2356,15583.0
2015-12-21 10:30:00,96.2,96.5,96.18,96.5,9449.0,89.2356,89.5139,89.2171,89.5139,9449.0
2015-12-21 10:35:00,96.52,96.54,96.44,96.54,11947.0,89.5324,89.551,89.4582,89.551,11947.0
2015-12-21 10:40:00,96.5,96.54,96.35,96.44,16338.0,89.5139,89.551,89.3748,89.4582,16338.0
2015-12-21 10:45:00,96.45,96.46,96.22,96.22,6225.0,89.4675,89.4768,89.2542,89.2542,6225.0
2015-12-21 10:50:00,96.24,96.27,96.11,96.17,9342.0,89.2727,89.3005,89.1521,89.2078,9342.0
2015-12-21 10:55:00,96.17,96.22,96.1,96.1,10900.0,89.2078,89.2542,89.1428,89.1428,10900.0
2015-12-21 11:00:00,96.07,96.15,96.05,96.09,11958.0,89.115,89.1892,89.0965,89.1336,11958.0
2015-12-21 11:05:00,96.11,96.15,96.0,96.03,5924.0,89.1521,89.1892,89.0501,89.0779,5924.0
2015-12-21 11:10:00,96.03,96.06,95.95,95.98,4095.0,89.0779,89.1057,89.0037,89.0315,4095.0
2015-12-21 11:15:00,95.96,96.08,95.86,95.92,12225.0,89.013,89.1243,88.9202,88.9759,12225.0
2015-12-21 11:20:00,95.94,96.08,95.88,95.94,8437.0,88.9944,89.1243,88.9388,88.9944,8437.0
2015-12-21 11:25:00,95.91,95.92,95.82,95.92,8366.0,88.9666,88.9759,88.8831,88.9759,8366.0
2015-12-21 11:30:00,95.9,95.93,95.65,95.65,10791.0,88.9573,88.9852,88.7254,88.7254,10791.0
2015-12-21 11:35:00,95.67,95.8,95.59,95.69,9248.0,88.744,88.8646,88.6698,88.7625,9248.0
2015-12-21 11:40:00,95.65,95.73,95.55,95.68,7204.0,88.7254,88.7996,88.6327,88.7533,7204.0
2015-12-21 11:45:00,95.66,95.67,95.45,95.51,10639.0,88.7347,88.744,88.5399,88.5956,10639.0
2015-12-21 11:50:00,95.48,95.53,95.4,95.41,7821.0,88.5677,88.6141,88.4935,88.5028,7821.0
2015-12-21 11:55:00,95.39,95.58,95.34,95.58,7293.0,88.4843,88.6605,88.4379,88.6605,7293.0
2015-12-21 12:00:00,95.58,95.58,95.29,95.34,5497.0,88.6605,88.6605,88.3915,88.4379,5497.0
2015-12-21 12:05:00,95.33,95.4,95.26,95.27,6150.0,88.4286,88.4935,88.3637,88.3729,6150.0
2015-12-21 12:10:00,95.3,95.35,95.23,95.25,5298.0,88.4008,88.4471,88.3358,88.3544,5298.0
2015-12-21 12:15:00,95.2,95.23,95.12,95.15,7044.0,88.308,88.3358,88.2338,88.2616,7044.0
2015-12-21 12:20:00,95.16,95.39,95.11,95.39,8000.0,88.2709,88.4843,88.2245,88.4843,8000.0
2015-12-21 12:25:00,95.39,95.39,95.3,95.33,3700.0,88.4843,88.4843,88.4008,88.4286,3700.0
2015-12-21 12:30:00,95.3,95.44,95.28,95.37,15364.0,88.4008,88.5306,88.3822,88.4657,15364.0
2015-12-21 12:35:00,95.38,95.54,95.3,95.34,7636.0,88.475,88.6234,88.4008,88.4379,7636.0
2015-12-21 12:40:00,95.33,95.5,95.32,95.33,10807.0,88.4286,88.5863,88.4193,88.4286,10807.0
2015-12-21 12:45:00,95.31,95.41,95.24,95.27,13742.0,88.41,88.5028,88.3451,88.3729,13742.0
2015-12-21 12:50:00,95.25,95.4,95.24,95.37,7717.0,88.3544,88.4935,88.3451,88.4657,7717.0
2015-12-21 12:55:00,95.38,95.48,95.34,95.4,3404.0,88.475,88.5677,88.4379,88.4935,3404.0
2015-12-21 13:00:00,95.34,95.5,95.34,95.45,6000.0,88.4379,88.5863,88.4379,88.5399,6000.0
2015-12-21 13:05:00,95.45,95.47,95.29,95.34,9922.0,88.5399,88.5585,88.3915,88.4379,9922.0
2015-12-21 13:10:00,95.35,95.42,95.34,95.38,9757.0,88.4471,88.5121,88.4379,88.475,9757.0
2015-12-21 13:15:00,95.37,95.38,95.2,95.2,6498.0,88.4657,88.475,88.308,88.308,6498.0
2015-12-21 13:20:00,95.22,95.3,95.2,95.27,6316.0,88.3266,88.4008,88.308,88.3729,6316.0
2015-12-21 13:25:00,95.31,95.41,95.29,95.36,6400.0,88.41,88.5028,88.3915,88.4564,6400.0
2015-12-21 13:30:00,95.35,95.51,95.35,95.49,6870.0,88.4471,88.5956,88.4471,88.577,6870.0
2015-12-21 13:35:00,95.5,95.53,95.47,95.52,6617.0,88.5863,88.6141,88.5585,88.6048,6617.0
2015-12-21 13:40:00,95.53,95.66,95.52,95.62,6499.0,88.6141,88.7347,88.6048,88.6976,6499.0
2015-12-21 13:45:00,95.59,95.61,95.47,95.47,6889.0,88.6698,88.6883,88.5585,88.5585,6889.0
2015-12-21 13:50:00,95.46,95.49,95.39,95.39,8335.0,88.5492,88.577,88.4843,88.4843,8335.0
2015-12-21 13:55:00,95.37,95.41,95.33,95.38,5800.0,88.4657,88.5028,88.4286,88.475,5800.0
2015-12-21 14:00:00,95.41,95.45,95.34,95.36,8450.0,88.5028,88.5399,88.4379,88.4564,8450.0
2015-12-21 14:05:00,95.33,95.39,95.29,95.32,16648.0,88.4286,88.4843,88.3915,88.4193,16648.0
2015-12-21 14:10:00,95.32,95.32,95.15,95.21,13739.0,88.4193,88.4193,88.2616,88.3173,13739.0
2015-12-21 14:15:00,95.22,95.27,95.16,95.21,6829.0,88.3266,88.3729,88.2709,88.3173,6829.0
2015-12-21 14:20:00,95.18,95.18,95.05,95.05,7189.0,88.2895,88.2895,88.1689,88.1689,7189.0
2015-12-21 14:25:00,95.03,95.03,94.93,94.99,10560.0,88.1503,88.1503,88.0576,88.1132,10560.0
2015-12-21 14:30:00,94.99,95.06,94.92,94.95,9990.0,88.1132,88.1781,88.0483,88.0761,9990.0
2015-12-21 14:35:00,94.95,95.01,94.89,94.94,7303.0,88.0761,88.1318,88.0204,88.0668,7303.0
2015-12-21 14:40:00,94.91,94.91,94.75,94.76,8300.0,88.039,88.039,87.8906,87.8999,8300.0
2015-12-21 14:45:00,94.76,94.98,94.75,94.87,12165.0,87.8999,88.1039,87.8906,88.0019,12165.0
2015-12-21 14:50:00,94.88,95.01,94.82,94.83,7334.0,88.0112,88.1318,87.9555,87.9648,7334.0
2015-12-21 14:55:00,94.81,95.06,94.79,95.02,12077.0,87.9462,88.1781,87.9277,88.141,12077.0
2015-12-21 15:00:00,95.0,95.11,94.99,95.06,7626.0,88.1225,88.2245,88.1132,88.1781,7626.0
2015-12-21 15:05:00,95.06,95.08,94.9,94.9,11205.0,88.1781,88.1967,88.0297,88.0297,11205.0
2015-12-21 15:10:00,94.87,94.93,94.82,94.93,11051.0,88.0019,88.0576,87.9555,88.0576,11051.0
2015-12-21 15:15:00,94.91,94.91,94.71,94.72,9858.0,88.039,88.039,87.8535,87.8628,9858.0
2015-12-21 15:20:00,94.72,94.9,94.67,94.85,18516.0,87.8628,88.0297,87.8164,87.9833,18516.0
2015-12-21 15:25:00,94.84,95.0,94.83,94.98,24420.0,87.9741,88.1225,87.9648,88.1039,24420.0
2015-12-21 15:30:00,94.98,95.22,94.98,95.12,14117.0,88.1039,88.3266,88.1039,88.2338,14117.0
2015-12-21 15:35:00,95.08,95.25,95.02,95.19,12962.0,88.1967,88.3544,88.141,88.2987,12962.0
2015-12-21 15:40:00,95.19,95.29,95.16,95.23,25632.0,88.2987,88.3915,88.2709,88.3358,25632.0
2015-12-21 15:45:00,95.24,95.43,95.23,95.35,17853.0,88.3451,88.5214,88.3358,88.4471,17853.0
2015-12-21 15:50:00,95.36,95.51,95.36,95.51,22957.0,88.4564,88.5956,88.4564,88.5956,22957.0
2015-12-21 15:55:00,95.52,95.72,95.52,95.68,58711.0,88.6048,88.7904,88.6048,88.7533,58711.0
2015-12-22 09:30:00,96.47,96.97,96.27,96.27,16212.0,89.4861,89.9499,89.3005,89.3005,16212.0
2015-12-22 09:35:00,96.18,96.19,95.6,95.85,17764.0,89.2171,89.2263,88.679,88.9109,17764.0
2015-12-22 09:40:00,95.8,95.95,95.61,95.82,16389.0,88.8646,89.0037,88.6883,88.8831,16389.0
2015-12-22 09:45:00,95.84,96.01,95.67,95.81,7854.0,88.9017,89.0594,88.744,88.8738,7854.0
2015-12-22 09:50:00,95.81,95.85,95.55,95.76,16645.0,88.8738,88.9109,88.6327,88.8275,16645.0
2015-12-22 09:55:00,95.87,96.11,95.75,96.05,19097.0,88.9295,89.1521,88.8182,89.0965,19097.0
2015-12-22 10:00:00,96.05,96.09,95.88,95.9,10109.0,89.0965,89.1336,88.9388,88.9573,10109.0
2015-12-22 10:05:00,95.92,95.97,95.83,95.91,8200.0,88.9759,89.0223,88.8924,88.9666,8200.0
2015-12-22 10:10:00,95.94,95.99,95.84,95.89,16007.0,88.9944,89.0408,88.9017,88.9481,16007.0
2015-12-22 10:15:00,95.88,96.02,95.74,95.99,16373.0,88.9388,89.0686,88.8089,89.0408,16373.0
2015-12-22 10:20:00,96.0,96.23,95.97,96.2,3427.0,89.0501,89.2634,89.0223,89.2356,3427.0
2015-12-22 10:25:00,96.29,96.38,96.18,96.28,4949.0,89.3191,89.4026,89.2171,89.3098,4949.0
2015-12-22 10:30:00,96.24,96.32,96.1,96.1,3861.0,89.2727,89.3469,89.1428,89.1428,3861.0
2015-12-22 10:35:00,96.1,96.16,96.04,96.12,12825.0,89.1428,89.1985,89.0872,89.1614,12825.0
2015-12-22 10:40:00,96.15,96.34,96.15,96.23,12750.0,89.1892,89.3655,89.1892,89.2634,12750.0
2015-12-22 10:45:00,96.23,96.35,96.2,96.28,8169.0,89.2634,89.3748,89.2356,89.3098,8169.0
2015-12-22 10:50:00,96.3,96.32,96.15,96.19,5148.0,89.3284,89.3469,89.1892,89.2263,5148.0
2015-12-22 10:55:00,96.17,96.17,96.04,96.11,5463.0,89.2078,89.2078,89.0872,89.1521,5463.0
2015-12-22 11:00:00,96.09,96.16,96.01,96.07,10190.0,89.1336,89.1985,89.0594,89.115,10190.0
2015-12-22 11:05:00,96.06,96.24,96.01,96.24,5500.0,89.1057,89.2727,89.0594,89.2727,5500.0
2015-12-22 11:10:00,96.24,96.24,96.15,96.24,5762.0,89.2727,89.2727,89.1892,89.2727,5762.0
2015-12-22 11:15:00,96.2,96.23,96.11,96.19,11248.0,89.2356,89.2634,89.1521,89.2263,11248.0
2015-12-22 11:20:00,96.19,96.22,96.04,96.04,8460.0,89.2263,89.2542,89.0872,89.0872,8460.0
2015-12-22 11:25:00,96.04,96.1,96.01,96.02,3422.0,89.0872,89.1428,89.0594,89.0686,3422.0
2015-12-22 11:30:00,96.07,96.09,95.98,96.07,7870.0,89.115,89.1336,89.0315,89.115,7870.0
2015-12-22 11:35:00,96.07,96.4,96.07,96.3,5900.0,89.115,89.4211,89.115,89.3284,5900.0
2015-12-22 11:40:00,96.29,96.48,96.28,96.39,7200.0,89.3191,89.4953,89.3098,89.4119,7200.0
2015-12-22 11:45:00,96.42,96.44,96.36,96.4,2550.0,89.4397,89.4582,89.384,89.4211,2550.0
2015-12-22 11:50:00,96.38,96.39,96.29,96.3,2248.0,89.4026,89.4119,89.3191,89.3284,2248.0
2015-12-22 11:55:00,96.31,96.34,96.26,96.34,2900.0,89.3376,89.3655,89.2913,89.3655,2900.0
2015-12-22 12:00:00,96.35,96.46,96.23,96.23,8338.0,89.3748,89.4768,89.2634,89.2634,8338.0
2015-12-22 12:05:00,96.23,96.26,96.14,96.22,10194.0,89.2634,89.2913,89.18,89.2542,10194.0
2015-12-22 12:10:00,96.21,96.22,96.09,96.21,2700.0,89.2449,89.2542,89.1336,89.2449,2700.0
2015-12-22 12:15:00,96.21,96.33,96.21,96.32,4130.0,89.2449,89.3562,89.2449,89.3469,4130.0
2015-12-22 12:20:00,96.28,96.28,96.17,96.21,3700.0,89.3098,89.3098,89.2078,89.2449,3700.0
2015-12-22 12:25:00,96.2,96.29,96.13,96.27,4700.0,89.2356,89.3191,89.1707,89.3005,4700.0
2015-12-22 12:30:00,96.25,96.34,96.24,96.29,14735.0,89.282,89.3655,89.2727,89.3191,14735.0
2015-12-22 12:35:00,96.29,96.53,96.29,96.5,3950.0,89.3191,89.5417,89.3191,89.5139,3950.0
2015-12-22 12:40:00,96.53,96.58,96.5,96.51,4471.0,89.5417,89.5881,89.5139,89.5232,4471.0
2015-12-22 12:45:00,96.5,96.52,96.45,96.46,2725.0,89.5139,89.5324,89.4675,89.4768,2725.0
2015-12-22 12:50:00,96.44,96.74,96.44,96.74,30868.0,89.4582,89.7365,89.4582,89.7365,30868.0
2015-12-22 12:55:00,96.71,96.82,96.68,96.79,11666.0,89.7087,89.8107,89.6809,89.7829,11666.0
2015-12-22 13:00:00,96.83,96.84,96.7,96.79,6660.0,89.82,89.8293,89.6994,89.7829,6660.0
2015-12-22 13:05:00,96.78,96.81,96.7,96.73,5225.0,89.7736,89.8014,89.6994,89.7272,5225.0
2015-12-22 13:10:00,96.71,96.71,96.61,96.64,3068.0,89.7087,89.7087,89.6159,89.6438,3068.0
2015-12-22 13:15:00,96.66,96.66,96.6,96.63,2300.0,89.6623,89.6623,89.6067,89.6345,2300.0
2015-12-22 13:20:00,96.65,96.65,96.55,96.57,2600.0,89.653,89.653,89.5603,89.5788,2600.0
2015-12-22 13:25:00,96.61,96.74,96.61,96.73,18150.0,89.6159,89.7365,89.6159,89.7272,18150.0
2015-12-22 13:30:00,96.71,96.71,96.6,96.68,6173.0,89.7087,89.7087,89.6067,89.6809,6173.0
2015-12-22 13:35:00,96.67,96.7,96.63,96.67,2900.0,89.6716,89.6994,89.6345,89.6716,2900.0
2015-12-22 13:40:00,96.66,96.69,96.61,96.69,7059.0,89.6623,89.6901,89.6159,89.6901,7059.0
2015-12-22 13:45:00,96.69,96.82,96.67,96.82,8815.0,89.6901,89.8107,89.6716,89.8107,8815.0
2015-12-22 13:50:00,96.81,96.85,96.75,96.8,14060.0,89.8014,89.8386,89.7458,89.7922,14060.0
2015-12-22 13:55:00,96.89,96.89,96.83,96.86,1891.0,89.8757,89.8757,89.82,89.8478,1891.0
2015-12-22 14:00:00,96.88,96.88,96.81,96.85,3110.0,89.8664,89.8664,89.8014,89.8386,3110.0
2015-12-22 14:05:00,96.86,96.94,96.86,96.91,4334.0,89.8478,89.922,89.8478,89.8942,4334.0
2015-12-22 14:10:00,96.92,96.96,96.89,96.94,4600.0,89.9035,89.9406,89.8757,89.922,4600.0
2015-12-22 14:15:00,96.98,97.07,96.96,96.99,6050.0,89.9591,90.0426,89.9406,89.9684,6050.0
2015-12-22 14:20:00,97.02,97.03,96.97,97.0,14504.0,89.9962,90.0055,89.9499,89.9777,14504.0
2015-12-22 14:25:00,97.0,97.01,96.9,96.92,5818.0,89.9777,89.987,89.8849,89.9035,5818.0
2015-12-22 14:30:00,96.93,97.0,96.89,96.9,2894.0,89.9128,89.9777,89.8757,89.8849,2894.0
2015-12-22 14:35:00,96.93,96.94,96.81,96.83,9524.0,89.9128,89.922,89.8014,89.82,9524.0
2015-12-22 14:40:00,96.85,96.96,96.82,96.96,5089.0,89.8386,89.9406,89.8107,89.9406,5089.0
2015-12-22 14:45:00,96.96,96.99,96.91,96.94,5200.0,89.9406,89.9684,89.8942,89.922,5200.0
2015-12-22 14:50:00,96.94,96.98,96.85,96.86,11787.0,89.922,89.9591,89.8386,89.8478,11787.0
2015-12-22 14:55:00,96.9,96.93,96.87,96.91,10166.0,89.8849,89.9128,89.8571,89.8942,10166.0
2015-12-22 15:00:00,96.94,97.15,96.94,97.15,2628.0,89.922,90.1168,89.922,90.1168,2628.0
2015-12-22 15:05:00,97.14,97.18,97.07,97.1,8213.0,90.1076,90.1447,90.0426,90.0705,8213.0
2015-12-22 15:10:00,97.09,97.11,96.95,97.06,18366.0,90.0612,90.0797,89.9313,90.0334,18366.0
2015-12-22 15:15:00,97.04,97.1,97.02,97.05,14136.0,90.0148,90.0705,89.9962,90.0241,14136.0
2015-12-22 15:20:00,97.03,97.18,97.02,97.18,21768.0,90.0055,90.1447,89.9962,90.1447,21768.0
2015-12-22 15:25:00,97.16,97.24,97.16,97.18,9105.0,90.1261,90.2003,90.1261,90.1447,9105.0
2015-12-22 15:30:00,97.21,97.22,97.16,97.21,7560.0,90.1725,90.1818,90.1261,90.1725,7560.0
2015-12-22 15:35:00,97.21,97.23,97.12,97.18,10843.0,90.1725,90.191,90.089,90.1447,10843.0
2015-12-22 15:40:00,97.18,97.26,97.11,97.13,57876.0,90.1447,90.2189,90.0797,90.0983,57876.0
2015-12-22 15:45:00,97.12,97.15,96.94,97.03,20333.0,90.089,90.1168,89.922,90.0055,20333.0
2015-12-22 15:50:00,97.03,97.19,97.03,97.18,22063.0,90.0055,90.1539,90.0055,90.1447,22063.0
2015-12-22 15:55:00,97.16,97.27,97.11,97.24,55480.0,90.1261,90.2281,90.0797,90.2003,55480.0
2015-12-23 09:30:00,97.76,97.96,97.27,97.27,18152.0,90.6827,90.8682,90.2281,90.2281,18152.0
2015-12-23 09:35:00,97.26,97.75,97.26,97.58,17188.0,90.2189,90.6734,90.2189,90.5157,17188.0
2015-12-23 09:40:00,97.6,97.88,97.4,97.58,11947.0,90.5343,90.794,90.3487,90.5157,11947.0
2015-12-23 09:45:00,97.7,97.99,97.57,97.99,4600.0,90.627,90.896,90.5064,90.896,4600.0
2015-12-23 09:50:00,98.0,98.08,97.94,97.94,1650.0,90.9053,90.9795,90.8496,90.8496,1650.0
2015-12-23 09:55:00,97.88,97.99,97.74,97.8,7000.0,90.794,90.896,90.6641,90.7198,7000.0
2015-12-23 10:00:00,97.74,97.89,97.65,97.83,4453.0,90.6641,90.8033,90.5806,90.7476,4453.0
2015-12-23 10:05:00,97.82,97.9,97.68,97.76,13200.0,90.7383,90.8125,90.6085,90.6827,13200.0
2015-12-23 10:10:00,97.72,97.9,97.68,97.89,13248.0,90.6456,90.8125,90.6085,90.8033,13248.0
2015-12-23 10:15:00,97.79,97.92,97.72,97.91,8353.0,90.7105,90.8311,90.6456,90.8218,8353.0
2015-12-23 10:20:00,97.8,97.85,97.66,97.74,9621.0,90.7198,90.7662,90.5899,90.6641,9621.0
2015-12-23 10:25:00,97.79,97.85,97.58,97.62,11468.0,90.7105,90.7662,90.5157,90.5528,11468.0
2015-12-23 10:30:00,97.63,97.73,97.53,97.7,6220.0,90.5621,90.6548,90.4693,90.627,6220.0
2015-12-23 10:35:00,97.64,97.66,97.56,97.66,7908.0,90.5714,90.5899,90.4972,90.5899,7908.0
2015-12-23 10:40:00,97.7,97.93,97.7,97.93,14113.0,90.627,90.8404,90.627,90.8404,14113.0
2015-12-23 10:45:00,97.94,97.99,97.84,97.97,5754.0,90.8496,90.896,90.7569,90.8775,5754.0
2015-12-23 10:50:00,97.97,98.03,97.96,98.01,2806.0,90.8775,90.9331,90.8682,90.9146,2806.0
2015-12-23 10:55:00,98.03,98.14,97.97,98.1,7285.0,90.9331,91.0352,90.8775,90.9981,7285.0
2015-12-23 11:00:00,98.14,98.21,98.11,98.13,2651.0,91.0352,91.1001,91.0073,91.0259,2651.0
2015-12-23 11:05:00,98.13,98.14,98.05,98.05,6648.0,91.0259,91.0352,90.9517,90.9517,6648.0
2015-12-23 11:10:00,98.05,98.15,98.01,98.05,10833.0,90.9517,91.0444,90.9146,90.9517,10833.0
2015-12-23 11:15:00,98.07,98.07,97.99,98.06,3877.0,90.9702,90.9702,90.896,90.961,3877.0
2015-12-23 11:20:00,98.08,98.11,97.97,98.01,11517.0,90.9795,91.0073,90.8775,90.9146,11517.0
2015-12-23 11:25:00,98.02,98.07,97.98,98.04,11685.0,90.9239,90.9702,90.8867,90.9424,11685.0
2015-12-23 11:30:00,98.02,98.1,98.02,98.04,1979.0,90.9239,90.9981,90.9239,90.9424,1979.0
2015-12-23 11:35:00,98.01,98.09,98.0,98.03,6558.0,90.9146,90.9888,90.9053,90.9331,6558.0
2015-12-23 11:40:00,98.03,98.08,97.97,98.0,2177.0,90.9331,90.9795,90.8775,90.9053,2177.0
2015-12-23 11:45:00,97.95,97.98,97.9,97.9,1978.0,90.8589,90.8867,90.8125,90.8125,1978.0
2015-12-23 11:50:00,97.87,97.9,97.84,97.84,3202.0,90.7847,90.8125,90.7569,90.7569,3202.0
2015-12-23 11:55:00,97.83,97.94,97.82,97.93,2200.0,90.7476,90.8496,90.7383,90.8404,2200.0
2015-12-23 12:00:00,97.93,97.96,97.84,97.85,2046.0,90.8404,90.8682,90.7569,90.7662,2046.0
2015-12-23 12:05:00,97.89,97.93,97.88,97.92,2700.0,90.8033,90.8404,90.794,90.8311,2700.0
2015-12-23 12:10:00,97.88,97.96,97.82,97.82,5483.0,90.794,90.8682,90.7383,90.7383,5483.0
2015-12-23 12:15:00,97.83,97.87,97.81,97.82,2343.0,90.7476,90.7847,90.7291,90.7383,2343.0
2015-12-23 12:20:00,97.83,97.98,97.83,97.95,4701.0,90.7476,90.8867,90.7476,90.8589,4701.0
2015-12-23 12:25:00,97.95,98.0,97.86,97.86,3692.0,90.8589,90.9053,90.7754,90.7754,3692.0
2015-12-23 12:30:00,97.85,97.87,97.76,97.79,2524.0,90.7662,90.7847,90.6827,90.7105,2524.0
2015-12-23 12:35:00,97.8,97.81,97.74,97.76,6844.0,90.7198,90.7291,90.6641,90.6827,6844.0
2015-12-23 12:40:00,97.76,97.8,97.74,97.76,3300.0,90.6827,90.7198,90.6641,90.6827,3300.0
2015-12-23 12:45:00,97.76,97.8,97.75,97.8,5544.0,90.6827,90.7198,90.6734,90.7198,5544.0
2015-12-23 12:50:00,97.8,97.8,97.73,97.75,3797.0,90.7198,90.7198,90.6548,90.6734,3797.0
2015-12-23 12:55:00,97.75,97.81,97.74,97.76,5329.0,90.6734,90.7291,90.6641,90.6827,5329.0
2015-12-23 13:00:00,97.77,97.79,97.66,97.66,3726.0,90.692,90.7105,90.5899,90.5899,3726.0
2015-12-23 13:05:00,97.65,97.7,97.62,97.64,2900.0,90.5806,90.627,90.5528,90.5714,2900.0
2015-12-23 13:10:00,97.64,97.65,97.61,97.61,1100.0,90.5714,90.5806,90.5435,90.5435,1100.0
2015-12-23 13:15:00,97.62,97.63,97.57,97.57,3300.0,90.5528,90.5621,90.5064,90.5064,3300.0
2015-12-23 13:20:00,97.59,97.68,97.59,97.64,5051.0,90.525,90.6085,90.525,90.5714,5051.0
2015-12-23 13:25:00,97.66,97.69,97.65,97.65,2300.0,90.5899,90.6177,90.5806,90.5806,2300.0
2015-12-23 13:30:00,97.67,97.72,97.66,97.71,2300.0,90.5992,90.6456,90.5899,90.6363,2300.0
2015-12-23 13:35:00,97.68,97.71,97.49,97.49,6902.0,90.6085,90.6363,90.4322,90.4322,6902.0
2015-12-23 13:40:00,97.51,97.64,97.5,97.63,3990.0,90.4508,90.5714,90.4415,90.5621,3990.0
2015-12-23 13:45:00,97.63,97.72,97.63,97.72,4032.0,90.5621,90.6456,90.5621,90.6456,4032.0
2015-12-23 13:50:00,97.75,97.78,97.7,97.73,2400.0,90.6734,90.7012,90.627,90.6548,2400.0
2015-12-23 13:55:00,97.72,97.74,97.68,97.72,3981.0,90.6456,90.6641,90.6085,90.6456,3981.0
2015-12-23 14:00:00,97.69,97.75,97.69,97.69,3589.0,90.6177,90.6734,90.6177,90.6177,3589.0
2015-12-23 14:05:00,97.71,97.82,97.7,97.79,13121.0,90.6363,90.7383,90.627,90.7105,13121.0
2015-12-23 14:10:00,97.75,97.8,97.69,97.78,9702.0,90.6734,90.7198,90.6177,90.7012,9702.0
2015-12-23 14:15:00,97.76,97.86,97.76,97.84,3232.0,90.6827,90.7754,90.6827,90.7569,3232.0
2015-12-23 14:20:00,97.82,97.89,97.78,97.89,4050.0,90.7383,90.8033,90.7012,90.8033,4050.0
2015-12-23 14:25:00,97.88,97.88,97.79,97.84,2700.0,90.794,90.794,90.7105,90.7569,2700.0
2015-12-23 14:30:00,97.85,97.99,97.84,97.94,5019.0,90.7662,90.896,90.7569,90.8496,5019.0
2015-12-23 14:35:00,97.95,98.0,97.92,97.97,6655.0,90.8589,90.9053,90.8311,90.8775,6655.0
2015-12-23 14:40:00,97.99,97.99,97.91,97.96,3435.0,90.896,90.896,90.8218,90.8682,3435.0
2015-12-23 14:45:00,97.92,97.98,97.86,97.96,8506.0,90.8311,90.8867,90.7754,90.8682,8506.0
2015-12-23 14:50:00,97.93,97.96,97.91,97.95,2727.0,90.8404,90.8682,90.8218,90.8589,2727.0
2015-12-23 14:55:00,97.93,97.96,97.88,97.95,6368.0,90.8404,90.8682,90.794,90.8589,6368.0
2015-12-23 15:00:00,97.96,98.05,97.95,97.96,8286.0,90.8682,90.9517,90.8589,90.8682,8286.0
2015-12-23 15:05:00,97.95,97.95,97.82,97.83,5967.0,90.8589,90.8589,90.7383,90.7476,5967.0
2015-12-23 15:10:00,97.85,97.88,97.82,97.84,5516.0,90.7662,90.794,90.7383,90.7569,5516.0
2015-12-23 15:15:00,97.84,97.93,97.83,97.91,8718.0,90.7569,90.8404,90.7476,90.8218,8718.0
2015-12-23 15:20:00,97.88,97.91,97.87,97.9,3261.0,90.794,90.8218,90.7847,90.8125,3261.0
2015-12-23 15:25:00,97.9,97.9,97.71,97.76,5306.0,90.8125,90.8125,90.6363,90.6827,5306.0
2015-12-23 15:30:00,97.77,97.91,97.77,97.87,14611.0,90.692,90.8218,90.692,90.7847,14611.0
2015-12-23 15:35:00,97.86,97.86,97.72,97.8,8143.0,90.7754,90.7754,90.6456,90.7198,8143.0
2015-12-23 15:40:00,97.83,97.93,97.8,97.89,11922.0,90.7476,90.8404,90.7198,90.8033,11922.0
2015-12-23 15:45:00,97.88,97.96,97.85,97.92,13429.0,90.794,90.8682,90.7662,90.8311,13429.0
2015-12-23 15:50:00,97.93,98.01,97.88,97.98,16569.0,90.8404,90.9146,90.794,90.8867,16569.0
2015-12-23 15:55:00,97.97,98.02,97.87,98.0,71597.0,90.8775,90.9239,90.7847,90.9053,71597.0
2015-12-24 09:30:00,97.9,98.02,97.85,97.85,8202.0,90.8125,90.9239,90.7662,90.7662,8202.0
2015-12-24 09:35:00,97.99,98.06,97.68,97.84,9996.0,90.896,90.961,90.6085,90.7569,9996.0
2015-12-24 09:40:00,97.81,97.92,97.76,97.77,9911.0,90.7291,90.8311,90.6827,90.692,9911.0
2015-12-24 09:45:00,97.79,97.84,97.58,97.61,1400.0,90.7105,90.7569,90.5157,90.5435,1400.0
2015-12-24 09:50:00,97.63,97.69,97.48,97.48,1815.0,90.5621,90.6177,90.4229,90.4229,1815.0
2015-12-24 09:55:00,97.41,97.51,97.36,97.39,1551.0,90.358,90.4508,90.3116,90.3395,1551.0
2015-12-24 10:00:00,97.44,97.59,97.44,97.45,3000.0,90.3858,90.525,90.3858,90.3951,3000.0
2015-12-24 10:05:00,97.45,97.48,97.3,97.3,1641.0,90.3951,90.4229,90.256,90.256,1641.0
2015-12-24 10:10:00,97.39,97.6,97.39,97.51,5043.0,90.3395,90.5343,90.3395,90.4508,5043.0
2015-12-24 10:15:00,97.48,97.68,97.45,97.68,6290.0,90.4229,90.6085,90.3951,90.6085,6290.0
2015-12-24 10:20:00,97.66,97.72,97.57,97.68,3400.0,90.5899,90.6456,90.5064,90.6085,3400.0
2015-12-24 10:25:00,97.63,97.66,97.62,97.65,900.0,90.5621,90.5899,90.5528,90.5806,900.0
2015-12-24 10:30:00,97.67,97.69,97.54,97.58,3640.0,90.5992,90.6177,90.4786,90.5157,3640.0
2015-12-24 10:35:00,97.55,97.66,97.48,97.62,5302.0,90.4879,90.5899,90.4229,90.5528,5302.0
2015-12-24 10:40:00,97.63,97.76,97.61,97.68,8033.0,90.5621,90.6827,90.5435,90.6085,8033.0
2015-12-24 10:45:00,97.64,97.68,97.57,97.66,3783.0,90.5714,90.6085,90.5064,90.5899,3783.0
2015-12-24 10:50:00,97.69,97.69,97.59,97.6,7841.0,90.6177,90.6177,90.525,90.5343,7841.0
2015-12-24 10:55:00,97.58,97.64,97.58,97.6,4899.0,90.5157,90.5714,90.5157,90.5343,4899.0
2015-12-24 11:00:00,97.61,97.65,97.51,97.51,6921.0,90.5435,90.5806,90.4508,90.4508,6921.0
2015-12-24 11:05:00,97.52,97.65,97.52,97.62,4820.0,90.46,90.5806,90.46,90.5528,4820.0
2015-12-24 11:10:00,97.6,97.65,97.55,97.56,3200.0,90.5343,90.5806,90.4879,90.4972,3200.0
2015-12-24 11:15:00,97.54,97.61,97.51,97.56,4170.0,90.4786,90.5435,90.4508,90.4972,4170.0
2015-12-24 11:20:00,97.57,97.62,97.55,97.59,4229.0,90.5064,90.5528,90.4879,90.525,4229.0
2015-12-24 11:25:00,97.62,97.64,97.58,97.59,2002.0,90.5528,90.5714,90.5157,90.525,2002.0
2015-12-24 11:30:00,97.63,97.64,97.54,97.54,4300.0,90.5621,90.5714,90.4786,90.4786,4300.0
2015-12-24 11:35:00,97.54,97.54,97.42,97.42,2710.0,90.4786,90.4786,90.3673,90.3673,2710.0
2015-12-24 11:40:00,97.4,97.45,97.4,97.43,6655.0,90.3487,90.3951,90.3487,90.3766,6655.0
2015-12-24 11:45:00,97.46,97.46,97.4,97.42,8800.0,90.4044,90.4044,90.3487,90.3673,8800.0
2015-12-24 11:50:00,97.4,97.48,97.37,97.45,4074.0,90.3487,90.4229,90.3209,90.3951,4074.0
2015-12-24 11:55:00,97.49,97.58,97.44,97.56,4036.0,90.4322,90.5157,90.3858,90.4972,4036.0
2015-12-24 12:00:00,97.58,97.63,97.54,97.55,7202.0,90.5157,90.5621,90.4786,90.4879,7202.0
2015-12-24 12:05:00,97.58,97.63,97.58,97.62,1400.0,90.5157,90.5621,90.5157,90.5528,1400.0
2015-12-24 12:10:00,97.59,97.62,97.51,97.51,2600.0,90.525,90.5528,90.4508,90.4508,2600.0
2015-12-24 12:15:00,97.54,97.72,97.52,97.72,16223.0,90.4786,90.6456,90.46,90.6456,16223.0
2015-12-24 12:20:00,97.69,97.77,97.69,97.77,2658.0,90.6177,90.692,90.6177,90.692,2658.0
2015-12-24 12:25:00,97.78,97.8,97.73,97.79,1625.0,90.7012,90.7198,90.6548,90.7105,1625.0
2015-12-24 12:30:00,97.78,97.87,97.78,97.84,2796.0,90.7012,90.7847,90.7012,90.7569,2796.0
2015-12-24 12:35:00,97.85,97.87,97.77,97.81,6086.0,90.7662,90.7847,90.692,90.7291,6086.0
2015-12-24 12:40:00,97.82,97.83,97.75,97.75,2742.0,90.7383,90.7476,90.6734,90.6734,2742.0
2015-12-24 12:45:00,97.77,97.79,97.68,97.68,3493.0,90.692,90.7105,90.6085,90.6085,3493.0
2015-12-24 12:50:00,97.72,97.72,97.61,97.65,5016.0,90.6456,90.6456,90.5435,90.5806,5016.0
2015-12-24 12:55:00,97.63,97.69,97.53,97.59,25553.0,90.5621,90.6177,90.4693,90.525,25553.0
2015-12-28 09:30:00,97.1,97.53,97.1,97.3,9735.0,90.0705,90.4693,90.0705,90.256,9735.0
2015-12-28 09:35:00,97.4,97.4,96.94,97.34,13394.0,90.3487,90.3487,89.922,90.2931,13394.0
2015-12-28 09:40:00,97.27,97.38,97.17,97.35,7803.0,90.2281,90.3302,90.1354,90.3024,7803.0
2015-12-28 09:45:00,97.24,97.3,97.13,97.19,12035.0,90.2003,90.256,90.0983,90.1539,12035.0
2015-12-28 09:50:00,97.23,97.32,97.15,97.32,4098.0,90.191,90.2745,90.1168,90.2745,4098.0
2015-12-28 09:55:00,97.3,97.31,97.16,97.16,6296.0,90.256,90.2653,90.1261,90.1261,6296.0
2015-12-28 10:00:00,97.18,97.28,97.01,97.09,9689.0,90.1447,90.2374,89.987,90.0612,9689.0
2015-12-28 10:05:00,97.07,97.18,96.98,97.1,9667.0,90.0426,90.1447,89.9591,90.0705,9667.0
2015-12-28 10:10:00,97.12,97.14,96.95,97.04,5992.0,90.089,90.1076,89.9313,90.0148,5992.0
2015-12-28 10:15:00,96.99,97.0,96.92,96.98,6288.0,89.9684,89.9777,89.9035,89.9591,6288.0
2015-12-28 10:20:00,96.95,97.09,96.92,97.09,21256.0,89.9313,90.0612,89.9035,90.0612,21256.0
2015-12-28 10:25:00,97.09,97.09,96.95,97.06,3696.0,90.0612,90.0612,89.9313,90.0334,3696.0
2015-12-28 10:30:00,97.03,97.1,97.0,97.08,5689.0,90.0055,90.0705,89.9777,90.0519,5689.0
2015-12-28 10:35:00,97.07,97.19,97.07,97.17,9199.0,90.0426,90.1539,90.0426,90.1354,9199.0
2015-12-28 10:40:00,97.18,97.23,97.07,97.07,6591.0,90.1447,90.191,90.0426,90.0426,6591.0
2015-12-28 10:45:00,97.08,97.14,97.04,97.05,5953.0,90.0519,90.1076,90.0148,90.0241,5953.0
2015-12-28 10:50:00,97.0,97.09,96.99,97.09,12729.0,89.9777,90.0612,89.9684,90.0612,12729.0
2015-12-28 10:55:00,97.04,97.06,96.97,97.01,10443.0,90.0148,90.0334,89.9499,89.987,10443.0
2015-12-28 11:00:00,96.99,97.11,96.98,97.08,6194.0,89.9684,90.0797,89.9591,90.0519,6194.0
2015-12-28 11:05:00,97.02,97.09,96.97,97.02,11299.0,89.9962,90.0612,89.9499,89.9962,11299.0
2015-12-28 11:10:00,97.0,97.08,96.99,97.04,2750.0,89.9777,90.0519,89.9684,90.0148,2750.0
2015-12-28 11:15:00,97.02,97.2,97.01,97.18,3956.0,89.9962,90.1632,89.987,90.1447,3956.0
2015-12-28 11:20:00,97.2,97.32,97.2,97.32,7825.0,90.1632,90.2745,90.1632,90.2745,7825.0
2015-12-28 11:25:00,97.32,97.34,97.26,97.31,6585.0,90.2745,90.2931,90.2189,90.2653,6585.0
2015-12-28 11:30:00,97.29,97.3,97.22,97.25,4833.0,90.2467,90.256,90.1818,90.2096,4833.0
2015-12-28 11:35:00,97.25,97.3,97.22,97.25,9163.0,90.2096,90.256,90.1818,90.2096,9163.0
2015-12-28 11:40:00,97.24,97.39,97.24,97.39,4122.0,90.2003,90.3395,90.2003,90.3395,4122.0
2015-12-28 11:45:00,97.41,97.41,97.31,97.38,4597.0,90.358,90.358,90.2653,90.3302,4597.0
2015-12-28 11:50:00,97.37,97.48,97.37,97.48,2800.0,90.3209,90.4229,90.3209,90.4229,2800.0
2015-12-28 11:55:00,97.48,97.49,97.4,97.42,3992.0,90.4229,90.4322,90.3487,90.3673,3992.0
2015-12-28 12:00:00,97.42,97.46,97.4,97.46,4779.0,90.3673,90.4044,90.3487,90.4044,4779.0
2015-12-28 12:05:00,97.47,97.51,97.43,97.46,2420.0,90.4137,90.4508,90.3766,90.4044,2420.0
2015-12-28 12:10:00,97.46,97.51,97.44,97.44,10909.0,90.4044,90.4508,90.3858,90.3858,10909.0
2015-12-28 12:15:00,97.46,97.53,97.46,97.52,2798.0,90.4044,90.4693,90.4044,90.46,2798.0
2015-12-28 12:20:00,97.49,97.49,97.41,97.48,4972.0,90.4322,90.4322,90.358,90.4229,4972.0
2015-12-28 12:25:00,97.47,97.54,97.43,97.5,4151.0,90.4137,90.4786,90.3766,90.4415,4151.0
2015-12-28 12:30:00,97.55,97.56,97.45,97.51,3332.0,90.4879,90.4972,90.3951,90.4508,3332.0
2015-12-28 12:35:00,97.51,97.53,97.49,97.53,1300.0,90.4508,90.4693,90.4322,90.4693,1300.0
2015-12-28 12:40:00,97.52,97.52,97.48,97.51,3514.0,90.46,90.46,90.4229,90.4508,3514.0
2015-12-28 12:45:00,97.47,97.53,97.44,97.52,4100.0,90.4137,90.4693,90.3858,90.46,4100.0
2015-12-28 12:50:00,97.52,97.65,97.49,97.61,4600.0,90.46,90.5806,90.4322,90.5435,4600.0
2015-12-28 12:55:00,97.63,97.64,97.52,97.57,7315.0,90.5621,90.5714,90.46,90.5064,7315.0
2015-12-28 13:00:00,97.56,97.65,97.56,97.63,7475.0,90.4972,90.5806,90.4972,90.5621,7475.0
2015-12-28 13:05:00,97.61,97.67,97.59,97.64,6711.0,90.5435,90.5992,90.525,90.5714,6711.0
2015-12-28 13:10:00,97.64,97.8,97.62,97.8,5976.0,90.5714,90.7198,90.5528,90.7198,5976.0
2015-12-28 13:15:00,97.8,97.85,97.74,97.8,4500.0,90.7198,90.7662,90.6641,90.7198,4500.0
2015-12-28 13:20:00,97.8,97.87,97.74,97.76,5796.0,90.7198,90.7847,90.6641,90.6827,5796.0
2015-12-28 13:25:00,97.77,97.84,97.77,97.84,3554.0,90.692,90.7569,90.692,90.7569,3554.0
2015-12-28 13:30:00,97.86,98.0,97.84,97.96,3799.0,90.7754,90.9053,90.7569,90.8682,3799.0
2015-12-28 13:35:00,97.94,97.94,97.87,97.88,2600.0,90.8496,90.8496,90.7847,90.794,2600.0
2015-12-28 13:40:00,97.88,97.89,97.74,97.8,2612.0,90.794,90.8033,90.6641,90.7198,2612.0
2015-12-28 13:45:00,97.81,97.84,97.77,97.8,4718.0,90.7291,90.7569,90.692,90.7198,4718.0
2015-12-28 13:50:00,97.82,97.84,97.71,97.71,3300.0,90.7383,90.7569,90.6363,90.6363,3300.0
2015-12-28 13:55:00,97.71,97.81,97.71,97.77,3200.0,90.6363,90.7291,90.6363,90.692,3200.0
2015-12-28 14:00:00,97.73,97.84,97.73,97.76,5889.0,90.6548,90.7569,90.6548,90.6827,5889.0
2015-12-28 14:05:00,97.77,97.81,97.72,97.75,5523.0,90.692,90.7291,90.6456,90.6734,5523.0
2015-12-28 14:10:00,97.77,97.78,97.65,97.65,4400.0,90.692,90.7012,90.5806,90.5806,4400.0
2015-12-28 14:15:00,97.61,97.66,97.6,97.66,3714.0,90.5435,90.5899,90.5343,90.5899,3714.0
2015-12-28 14:20:00,97.69,97.7,97.65,97.65,8931.0,90.6177,90.627,90.5806,90.5806,8931.0
2015-12-28 14:25:00,97.68,97.82,97.68,97.78,11165.0,90.6085,90.7383,90.6085,90.7012,11165.0
2015-12-28 14:30:00,97.76,97.76,97.7,97.75,4070.0,90.6827,90.6827,90.627,90.6734,4070.0
2015-12-28 14:35:00,97.73,97.75,97.68,97.75,2404.0,90.6548,90.6734,90.6085,90.6734,2404.0
2015-12-28 14:40:00,97.78,97.82,97.74,97.77,6332.0,90.7012,90.7383,90.6641,90.692,6332.0
2015-12-28 14:45:00,97.79,97.82,97.76,97.82,3904.0,90.7105,90.7383,90.6827,90.7383,3904.0
2015-12-28 14:50:00,97.82,97.88,97.8,97.88,4527.0,90.7383,90.794,90.7198,90.794,4527.0
2015-12-28 14:55:00,97.87,97.94,97.87,97.91,8767.0,90.7847,90.8496,90.7847,90.8218,8767.0
2015-12-28 15:00:00,97.92,97.95,97.9,97.93,5810.0,90.8311,90.8589,90.8125,90.8404,5810.0
2015-12-28 15:05:00,97.91,97.98,97.91,97.93,6949.0,90.8218,90.8867,90.8218,90.8404,6949.0
2015-12-28 15:10:00,97.94,97.98,97.91,97.93,8032.0,90.8496,90.8867,90.8218,90.8404,8032.0
2015-12-28 15:15:00,97.93,97.95,97.88,97.91,8559.0,90.8404,90.8589,90.794,90.8218,8559.0
2015-12-28 15:20:00,97.9,98.04,97.9,98.03,7436.0,90.8125,90.9424,90.8125,90.9331,7436.0
2015-12-28 15:25:00,98.05,98.05,97.99,98.03,7197.0,90.9517,90.9517,90.896,90.9331,7197.0
2015-12-28 15:30:00,98.05,98.08,98.0,98.08,7153.0,90.9517,90.9795,90.9053,90.9795,7153.0
2015-12-28 15:35:00,98.06,98.07,98.0,98.05,6842.0,90.961,90.9702,90.9053,90.9517,6842.0
2015-12-28 15:40:00,98.05,98.05,98.0,98.01,8786.0,90.9517,90.9517,90.9053,90.9146,8786.0
2015-12-28 15:45:00,98.02,98.07,98.0,98.03,8596.0,90.9239,90.9702,90.9053,90.9331,8596.0
2015-12-28 15:50:00,98.04,98.15,98.03,98.12,16574.0,90.9424,91.0444,90.9331,91.0166,16574.0
2015-12-28 15:55:00,98.1,98.25,98.1,98.23,36559.0,90.9981,91.1372,90.9981,91.1186,36559.0
2015-12-29 09:30:00,98.63,99.17,98.63,99.07,22293.0,91.4897,91.9906,91.4897,91.8978,22293.0
2015-12-29 09:35:00,99.15,99.46,99.13,99.4,14781.0,91.972,92.2596,91.9535,92.2039,14781.0
2015-12-29 09:40:00,99.31,99.63,99.28,99.54,26215.0,92.1205,92.4173,92.0926,92.3338,26215.0
2015-12-29 09:45:00,99.56,99.79,99.51,99.73,18323.0,92.3524,92.5657,92.306,92.5101,18323.0
2015-12-29 09:50:00,99.78,99.8,99.47,99.47,9094.0,92.5564,92.575,92.2689,92.2689,9094.0
2015-12-29 09:55:00,99.54,99.73,99.48,99.73,10997.0,92.3338,92.5101,92.2782,92.5101,10997.0
2015-12-29 10:00:00,99.73,99.81,99.62,99.71,13033.0,92.5101,92.5843,92.408,92.4915,13033.0
2015-12-29 10:05:00,99.75,100.0,99.75,99.89,19683.0,92.5286,92.7605,92.5286,92.6585,19683.0
2015-12-29 10:10:00,99.9,99.91,99.68,99.68,8961.0,92.6677,92.677,92.4637,92.4637,8961.0
2015-12-29 10:15:00,99.67,99.7,99.64,99.64,4700.0,92.4544,92.4822,92.4266,92.4266,4700.0
2015-12-29 10:20:00,99.62,99.62,99.51,99.52,7397.0,92.408,92.408,92.306,92.3153,7397.0
2015-12-29 10:25:00,99.52,99.66,99.47,99.66,9480.0,92.3153,92.4451,92.2689,92.4451,9480.0
2015-12-29 10:30:00,99.69,99.79,99.69,99.73,5600.0,92.473,92.5657,92.473,92.5101,5600.0
2015-12-29 10:35:00,99.68,99.72,99.6,99.72,5427.0,92.4637,92.5008,92.3895,92.5008,5427.0
2015-12-29 10:40:00,99.72,99.83,99.72,99.83,6455.0,92.5008,92.6028,92.5008,92.6028,6455.0
2015-12-29 10:45:00,99.82,99.87,99.77,99.83,9223.0,92.5935,92.6399,92.5472,92.6028,9223.0
2015-12-29 10:50:00,99.82,99.83,99.74,99.8,6754.0,92.5935,92.6028,92.5193,92.575,6754.0
2015-12-29 10:55:00,99.82,99.84,99.69,99.69,3951.0,92.5935,92.6121,92.473,92.473,3951.0
2015-12-29 11:00:00,99.73,99.89,99.73,99.86,4426.0,92.5101,92.6585,92.5101,92.6306,4426.0
2015-12-29 11:05:00,99.89,99.94,99.88,99.94,10035.0,92.6585,92.7049,92.6492,92.7049,10035.0
2015-12-29 11:10:00,99.94,99.97,99.88,99.93,11038.0,92.7049,92.7327,92.6492,92.6956,11038.0
2015-12-29 11:15:00,99.9,99.91,99.85,99.9,4240.0,92.6677,92.677,92.6214,92.6677,4240.0
2015-12-29 11:20:00,99.89,99.89,99.69,99.69,7587.0,92.6585,92.6585,92.473,92.473,7587.0
2015-12-29 11:25:00,99.69,99.72,99.64,99.71,5051.0,92.473,92.5008,92.4266,92.4915,5051.0
2015-12-29 11:30:00,99.74,99.74,99.64,99.7,7797.0,92.5193,92.5193,92.4266,92.4822,7797.0
2015-12-29 11:35:00,99.68,99.68,99.51,99.53,7545.0,92.4637,92.4637,92.306,92.3245,7545.0
2015-12-29 11:40:00,99.54,99.54,99.33,99.4,14407.0,92.3338,92.3338,92.139,92.2039,14407.0
2015-12-29 11:45:00,99.39,99.41,99.27,99.28,9552.0,92.1947,92.2132,92.0834,92.0926,9552.0
2015-12-29 11:50:00,99.25,99.31,99.23,99.3,5190.0,92.0648,92.1205,92.0463,92.1112,5190.0
2015-12-29 11:55:00,99.3,99.32,99.23,99.3,8834.0,92.1112,92.1297,92.0463,92.1112,8834.0
2015-12-29 12:00:00,99.27,99.35,99.27,99.33,5539.0,92.0834,92.1576,92.0834,92.139,5539.0
2015-12-29 12:05:00,99.32,99.32,99.21,99.23,6880.0,92.1297,92.1297,92.0277,92.0463,6880.0
2015-12-29 12:10:00,99.22,99.24,99.2,99.22,3226.0,92.037,92.0555,92.0184,92.037,3226.0
2015-12-29 12:15:00,99.24,99.28,99.22,99.23,8405.0,92.0555,92.0926,92.037,92.0463,8405.0
2015-12-29 12:20:00,99.26,99.36,99.26,99.31,3293.0,92.0741,92.1668,92.0741,92.1205,3293.0
2015-12-29 12:25:00,99.34,99.36,99.19,99.21,6234.0,92.1483,92.1668,92.0091,92.0277,6234.0
2015-12-29 12:30:00,99.25,99.25,99.16,99.16,2884.0,92.0648,92.0648,91.9813,91.9813,2884.0
2015-12-29 12:35:00,99.15,99.2,99.15,99.18,3300.0,91.972,92.0184,91.972,91.9999,3300.0
2015-12-29 12:40:00,99.17,99.18,99.12,99.17,2177.0,91.9906,91.9999,91.9442,91.9906,2177.0
2015-12-29 12:45:00,99.14,99.18,99.09,99.09,5400.0,91.9628,91.9999,91.9164,91.9164,5400.0
2015-12-29 12:50:00,99.07,99.12,99.05,99.07,5643.0,91.8978,91.9442,91.8793,91.8978,5643.0
2015-12-29 12:55:00,99.06,99.09,99.02,99.08,3566.0,91.8886,91.9164,91.8515,91.9071,3566.0
2015-12-29 13:00:00,99.09,99.14,99.06,99.07,2886.0,91.9164,91.9628,91.8886,91.8978,2886.0
2015-12-29 13:05:00,99.08,99.1,98.99,99.07,6050.0,91.9071,91.9257,91.8236,91.8978,6050.0
2015-12-29 13:10:00,99.07,99.12,99.0,99.04,3928.0,91.8978,91.9442,91.8329,91.87,3928.0
2015-12-29 13:15:00,99.06,99.27,99.05,99.25,6053.0,91.8886,92.0834,91.8793,92.0648,6053.0
2015-12-29 13:20:00,99.28,99.29,99.25,99.26,4301.0,92.0926,92.1019,92.0648,92.0741,4301.0
2015-12-29 13:25:00,99.28,99.29,99.2,99.22,7354.0,92.0926,92.1019,92.0184,92.037,7354.0
2015-12-29 13:30:00,99.24,99.25,99.18,99.21,5555.0,92.0555,92.0648,91.9999,92.0277,5555.0
2015-12-29 13:35:00,99.19,99.24,99.17,99.2,5252.0,92.0091,92.0555,91.9906,92.0184,5252.0
2015-12-29 13:40:00,99.16,99.32,99.15,99.29,5646.0,91.9813,92.1297,91.972,92.1019,5646.0
2015-12-29 13:45:00,99.27,99.32,99.22,99.29,9469.0,92.0834,92.1297,92.037,92.1019,9469.0
2015-12-29 13:50:00,99.3,99.44,99.26,99.32,24479.0,92.1112,92.2411,92.0741,92.1297,24479.0
2015-12-29 13:55:00,99.36,99.43,99.36,99.43,3906.0,92.1668,92.2318,92.1668,92.2318,3906.0
2015-12-29 14:00:00,99.41,99.44,99.37,99.43,9844.0,92.2132,92.2411,92.1761,92.2318,9844.0
2015-12-29 14:05:00,99.42,99.49,99.41,99.45,5301.0,92.2225,92.2874,92.2132,92.2503,5301.0
2015-12-29 14:10:00,99.41,99.45,99.33,99.35,3026.0,92.2132,92.2503,92.139,92.1576,3026.0
2015-12-29 14:15:00,99.32,99.38,99.31,99.38,3000.0,92.1297,92.1854,92.1205,92.1854,3000.0
2015-12-29 14:20:00,99.39,99.49,99.38,99.48,2869.0,92.1947,92.2874,92.1854,92.2782,2869.0
2015-12-29 14:25:00,99.5,99.56,99.41,99.55,7289.0,92.2967,92.3524,92.2132,92.3431,7289.0
2015-12-29 14:30:00,99.51,99.51,99.34,99.35,14271.0,92.306,92.306,92.1483,92.1576,14271.0
2015-12-29 14:35:00,99.33,99.33,99.3,99.33,4022.0,92.139,92.139,92.1112,92.139,4022.0
2015-12-29 14:40:00,99.37,99.39,99.32,99.39,4726.0,92.1761,92.1947,92.1297,92.1947,4726.0
2015-12-29 14:45:00,99.36,99.38,99.27,99.3,8627.0,92.1668,92.1854,92.0834,92.1112,8627.0
2015-12-29 14:50:00,99.32,99.33,99.25,99.3,4109.0,92.1297,92.139,92.0648,92.1112,4109.0
2015-12-29 14:55:00,99.27,99.34,99.25,99.34,3934.0,92.0834,92.1483,92.0648,92.1483,3934.0
2015-12-29 15:00:00,99.34,99.38,99.3,99.36,5649.0,92.1483,92.1854,92.1112,92.1668,5649.0
2015-12-29 15:05:00,99.34,99.44,99.34,99.43,7582.0,92.1483,92.2411,92.1483,92.2318,7582.0
2015-12-29 15:10:00,99.43,99.45,99.38,99.44,5319.0,92.2318,92.2503,92.1854,92.2411,5319.0
2015-12-29 15:15:00,99.48,99.49,99.44,99.46,4573.0,92.2782,92.2874,92.2411,92.2596,4573.0
2015-12-29 15:20:00,99.42,99.45,99.39,99.4,4526.0,92.2225,92.2503,92.1947,92.2039,4526.0
2015-12-29 15:25:00,99.39,99.44,99.38,99.43,5482.0,92.1947,92.2411,92.1854,92.2318,5482.0
2015-12-29 15:30:00,99.43,99.45,99.33,99.34,9132.0,92.2318,92.2503,92.139,92.1483,9132.0
2015-12-29 15:35:00,99.33,99.39,99.31,99.39,11973.0,92.139,92.1947,92.1205,92.1947,11973.0
2015-12-29 15:40:00,99.38,99.46,99.31,99.44,22702.0,92.1854,92.2596,92.1205,92.2411,22702.0
2015-12-29 15:45:00,99.44,99.48,99.41,99.48,16363.0,92.2411,92.2782,92.2132,92.2782,16363.0
2015-12-29 15:50:00,99.48,99.49,99.36,99.39,20884.0,92.2782,92.2874,92.1668,92.1947,20884.0
2015-12-29 15:55:00,99.37,99.5,99.29,99.31,43854.0,92.1761,92.2967,92.1019,92.1205,43854.0
2015-12-30 09:30:00,99.11,99.3,98.81,99.0,12468.0,91.9349,92.1112,91.6567,91.8329,12468.0
2015-12-30 09:35:00,99.01,99.4,98.88,99.3,6159.0,91.8422,92.2039,91.7216,92.1112,6159.0
2015-12-30 09:40:00,99.21,99.23,99.07,99.11,17500.0,92.0277,92.0463,91.8978,91.9349,17500.0
2015-12-30 09:45:00,99.04,99.21,98.97,99.07,12700.0,91.87,92.0277,91.8051,91.8978,12700.0
2015-12-30 09:50:00,99.07,99.09,98.79,98.95,5621.0,91.8978,91.9164,91.6381,91.7865,5621.0
2015-12-30 09:55:00,98.98,99.08,98.96,99.08,1400.0,91.8144,91.9071,91.7958,91.9071,1400.0
2015-12-30 10:00:00,99.06,99.32,99.06,99.32,2565.0,91.8886,92.1297,91.8886,92.1297,2565.0
2015-12-30 10:05:00,99.32,99.39,99.25,99.28,5925.0,92.1297,92.1947,92.0648,92.0926,5925.0
2015-12-30 10:10:00,99.29,99.39,99.27,99.3,7700.0,92.1019,92.1947,92.0834,92.1112,7700.0
2015-12-30 10:15:00,99.31,99.41,99.28,99.34,20287.0,92.1205,92.2132,92.0926,92.1483,20287.0
2015-12-30 10:20:00,99.36,99.36,99.14,99.17,4911.0,92.1668,92.1668,91.9628,91.9906,4911.0
2015-12-30 10:25:00,99.16,99.23,99.15,99.15,1200.0,91.9813,92.0463,91.972,91.972,1200.0
2015-12-30 10:30:00,99.13,99.23,99.13,99.23,4058.0,91.9535,92.0463,91.9535,92.0463,4058.0
2015-12-30 10:35:00,99.23,99.25,99.14,99.2,6343.0,92.0463,92.0648,91.9628,92.0184,6343.0
2015-12-30 10:40:00,99.18,99.25,99.1,99.25,8771.0,91.9999,92.0648,91.9257,92.0648,8771.0
2015-12-30 10:45:00,99.23,99.29,99.21,99.21,9030.0,92.0463,92.1019,92.0277,92.0277,9030.0
2015-12-30 10:50:00,99.19,99.21,99.11,99.18,4438.0,92.0091,92.0277,91.9349,91.9999,4438.0
2015-12-30 10:55:00,99.17,99.26,99.17,99.25,3575.0,91.9906,92.0741,91.9906,92.0648,3575.0
2015-12-30 11:00:00,99.26,99.35,99.19,99.19,2226.0,92.0741,92.1576,92.0091,92.0091,2226.0
2015-12-30 11:05:00,99.21,99.33,99.21,99.3,3300.0,92.0277,92.139,92.0277,92.1112,3300.0
2015-12-30 11:10:00,99.26,99.27,99.12,99.13,8900.0,92.0741,92.0834,91.9442,91.9535,8900.0
2015-12-30 11:15:00,99.1,99.14,98.99,99.01,3301.0,91.9257,91.9628,91.8236,91.8422,3301.0
2015-12-30 11:20:00,98.96,99.04,98.96,98.97,4200.0,91.7958,91.87,91.7958,91.8051,4200.0
2015-12-30 11:25:00,98.97,99.0,98.8,98.8,7170.0,91.8051,91.8329,91.6474,91.6474,7170.0
2015-12-30 11:30:00,98.81,98.83,98.66,98.67,10706.0,91.6567,91.6752,91.5175,91.5268,10706.0
2015-12-30 11:35:00,98.68,98.68,98.58,98.65,11209.0,91.5361,91.5361,91.4433,91.5082,11209.0
2015-12-30 11:40:00,98.65,98.65,98.55,98.6,5031.0,91.5082,91.5082,91.4155,91.4619,5031.0
2015-12-30 11:45:00,98.6,98.7,98.57,98.61,4575.0,91.4619,91.5546,91.434,91.4711,4575.0
2015-12-30 11:50:00,98.64,98.69,98.61,98.64,9403.0,91.499,91.5453,91.4711,91.499,9403.0
2015-12-30 11:55:00,98.65,98.66,98.55,98.56,6730.0,91.5082,91.5175,91.4155,91.4248,6730.0
2015-12-30 12:00:00,98.57,98.69,98.56,98.69,3301.0,91.434,91.5453,91.4248,91.5453,3301.0
2015-12-30 12:05:00,98.71,98.86,98.67,98.86,4744.0,91.5639,91.703,91.5268,91.703,4744.0
2015-12-30 12:10:00,98.87,98.95,98.83,98.89,5101.0,91.7123,91.7865,91.6752,91.7309,5101.0
2015-12-30 12:15:00,98.89,98.96,98.87,98.92,4995.0,91.7309,91.7958,91.7123,91.7587,4995.0
2015-12-30 12:20:00,98.9,98.91,98.81,98.81,2626.0,91.7401,91.7494,91.6567,91.6567,2626.0
2015-12-30 12:25:00,98.83,98.9,98.83,98.9,1067.0,91.6752,91.7401,91.6752,91.7401,1067.0
2015-12-30 12:30:00,98.88,98.88,98.84,98.85,1340.0,91.7216,91.7216,91.6845,91.6938,1340.0
2015-12-30 12:35:00,98.81,98.85,98.81,98.83,700.0,91.6567,91.6938,91.6567,91.6752,700.0
2015-12-30 12:40:00,98.81,98.84,98.77,98.79,1659.0,91.6567,91.6845,91.6196,91.6381,1659.0
2015-12-30 12:45:00,98.84,98.87,98.84,98.85,1600.0,91.6845,91.7123,91.6845,91.6938,1600.0
2015-12-30 12:50:00,98.83,98.85,98.81,98.85,2600.0,91.6752,91.6938,91.6567,91.6938,2600.0
2015-12-30 12:55:00,98.84,98.89,98.82,98.87,4470.0,91.6845,91.7309,91.6659,91.7123,4470.0
2015-12-30 13:00:00,98.89,98.96,98.89,98.95,3490.0,91.7309,91.7958,91.7309,91.7865,3490.0
2015-12-30 13:05:00,98.93,98.95,98.85,98.86,3000.0,91.768,91.7865,91.6938,91.703,3000.0
2015-12-30 13:10:00,98.86,98.91,98.83,98.87,3900.0,91.703,91.7494,91.6752,91.7123,3900.0
2015-12-30 13:15:00,98.85,98.86,98.82,98.82,1400.0,91.6938,91.703,91.6659,91.6659,1400.0
2015-12-30 13:20:00,98.82,98.89,98.82,98.86,4254.0,91.6659,91.7309,91.6659,91.703,4254.0
2015-12-30 13:25:00,98.84,98.86,98.8,98.8,7433.0,91.6845,91.703,91.6474,91.6474,7433.0
2015-12-30 13:30:00,98.8,98.84,98.79,98.82,3547.0,91.6474,91.6845,91.6381,91.6659,3547.0
2015-12-30 13:35:00,98.82,98.82,98.75,98.75,4287.0,91.6659,91.6659,91.601,91.601,4287.0
2015-12-30 13:40:00,98.75,98.88,98.75,98.86,2564.0,91.601,91.7216,91.601,91.703,2564.0
2015-12-30 13:45:00,98.87,98.9,98.87,98.89,1200.0,91.7123,91.7401,91.7123,91.7309,1200.0
2015-12-30 13:50:00,98.89,98.9,98.79,98.8,3465.0,91.7309,91.7401,91.6381,91.6474,3465.0
2015-12-30 13:55:00,98.81,98.87,98.81,98.87,2846.0,91.6567,91.7123,91.6567,91.7123,2846.0
2015-12-30 14:00:00,98.87,98.88,98.83,98.84,3708.0,91.7123,91.7216,91.6752,91.6845,3708.0
2015-12-30 14:05:00,98.81,98.85,98.81,98.81,1503.0,91.6567,91.6938,91.6567,91.6567,1503.0
2015-12-30 14:10:00,98.81,98.9,98.8,98.9,2525.0,91.6567,91.7401,91.6474,91.7401,2525.0
2015-12-30 14:15:00,98.89,98.91,98.84,98.87,4446.0,91.7309,91.7494,91.6845,91.7123,4446.0
2015-12-30 14:20:00,98.85,98.87,98.79,98.79,5653.0,91.6938,91.7123,91.6381,91.6381,5653.0
2015-12-30 14:25:00,98.79,98.8,98.73,98.8,4235.0,91.6381,91.6474,91.5825,91.6474,4235.0
2015-12-30 14:30:00,98.8,98.84,98.78,98.79,3653.0,91.6474,91.6845,91.6288,91.6381,3653.0
2015-12-30 14:35:00,98.77,98.81,98.74,98.79,3253.0,91.6196,91.6567,91.5917,91.6381,3253.0
2015-12-30 14:40:00,98.76,98.76,98.67,98.75,6225.0,91.6103,91.6103,91.5268,91.601,6225.0
2015-12-30 14:45:00,98.77,98.8,98.73,98.76,6100.0,91.6196,91.6474,91.5825,91.6103,6100.0
2015-12-30 14:50:00,98.76,98.78,98.73,98.78,4100.0,91.6103,91.6288,91.5825,91.6288,4100.0
2015-12-30 14:55:00,98.78,98.78,98.72,98.74,7148.0,91.6288,91.6288,91.5732,91.5917,7148.0
2015-12-30 15:00:00,98.75,98.81,98.72,98.74,8825.0,91.601,91.6567,91.5732,91.5917,8825.0
2015-12-30 15:05:00,98.76,98.79,98.74,98.79,3800.0,91.6103,91.6381,91.5917,91.6381,3800.0
2015-12-30 15:10:00,98.79,98.79,98.74,98.78,6109.0,91.6381,91.6381,91.5917,91.6288,6109.0
2015-12-30 15:15:00,98.8,98.87,98.8,98.84,2600.0,91.6474,91.7123,91.6474,91.6845,2600.0
2015-12-30 15:20:00,98.85,98.85,98.8,98.81,6088.0,91.6938,91.6938,91.6474,91.6567,6088.0
2015-12-30 15:25:00,98.79,98.79,98.69,98.72,8950.0,91.6381,91.6381,91.5453,91.5732,8950.0
2015-12-30 15:30:00,98.7,98.72,98.37,98.42,20186.0,91.5546,91.5732,91.2485,91.2949,20186.0
2015-12-30 15:35:00,98.4,98.44,98.22,98.43,16676.0,91.2763,91.3134,91.1094,91.3042,16676.0
2015-12-30 15:40:00,98.44,98.54,98.4,98.52,13587.0,91.3134,91.4062,91.2763,91.3877,13587.0
2015-12-30 15:45:00,98.55,98.55,98.45,98.48,9086.0,91.4155,91.4155,91.3227,91.3506,9086.0
2015-12-30 15:50:00,98.5,98.51,98.37,98.4,15960.0,91.3691,91.3784,91.2485,91.2763,15960.0
2015-12-30 15:55:00,98.41,98.5,98.25,98.26,45295.0,91.2856,91.3691,91.1372,91.1465,45295.0
2015-12-31 09:30:00,97.83,98.33,97.65,97.72,18030.0,90.7476,91.2114,90.5806,90.6456,18030.0
2015-12-31 09:35:00,97.71,97.78,97.36,97.45,9179.0,90.6363,90.7012,90.3116,90.3951,9179.0
2015-12-31 09:40:00,97.54,97.73,97.51,97.55,4203.0,90.4786,90.6548,90.4508,90.4879,4203.0
2015-12-31 09:45:00,97.5,97.63,97.44,97.62,3958.0,90.4415,90.5621,90.3858,90.5528,3958.0
2015-12-31 09:50:00,97.57,97.6,97.27,97.4,6200.0,90.5064,90.5343,90.2281,90.3487,6200.0
2015-12-31 09:55:00,97.46,97.58,97.46,97.48,2200.0,90.4044,90.5157,90.4044,90.4229,2200.0
2015-12-31 10:00:00,97.5,97.57,97.29,97.34,6763.0,90.4415,90.5064,90.2467,90.2931,6763.0
2015-12-31 10:05:00,97.32,97.32,97.22,97.22,700.0,90.2745,90.2745,90.1818,90.1818,700.0
2015-12-31 10:10:00,97.24,97.39,97.24,97.32,1900.0,90.2003,90.3395,90.2003,90.2745,1900.0
2015-12-31 10:15:00,97.28,97.29,97.18,97.18,3419.0,90.2374,90.2467,90.1447,90.1447,3419.0
2015-12-31 10:20:00,97.16,97.17,97.12,97.17,3053.0,90.1261,90.1354,90.089,90.1354,3053.0
2015-12-31 10:25:00,97.17,97.17,96.95,96.97,4574.0,90.1354,90.1354,89.9313,89.9499,4574.0
2015-12-31 10:30:00,97.02,97.02,96.68,96.78,8431.0,89.9962,89.9962,89.6809,89.7736,8431.0
2015-12-31 10:35:00,96.78,96.96,96.78,96.96,4296.0,89.7736,89.9406,89.7736,89.9406,4296.0
2015-12-31 10:40:00,96.97,97.05,96.87,96.94,7285.0,89.9499,90.0241,89.8571,89.922,7285.0
2015-12-31 10:45:00,96.91,96.99,96.91,96.99,1400.0,89.8942,89.9684,89.8942,89.9684,1400.0
2015-12-31 10:50:00,97.07,97.14,97.05,97.14,3298.0,90.0426,90.1076,90.0241,90.1076,3298.0
2015-12-31 10:55:00,97.15,97.16,97.01,97.05,5057.0,90.1168,90.1261,89.987,90.0241,5057.0
2015-12-31 11:00:00,97.06,97.25,97.04,97.18,10055.0,90.0334,90.2096,90.0148,90.1447,10055.0
2015-12-31 11:05:00,97.15,97.32,97.15,97.31,5581.0,90.1168,90.2745,90.1168,90.2653,5581.0
2015-12-31 11:10:00,97.32,97.37,97.27,97.37,11200.0,90.2745,90.3209,90.2281,90.3209,11200.0
2015-12-31 11:15:00,97.37,97.41,97.25,97.29,8063.0,90.3209,90.358,90.2096,90.2467,8063.0
2015-12-31 11:20:00,97.26,97.3,97.18,97.3,11199.0,90.2189,90.256,90.1447,90.256,11199.0
2015-12-31 11:25:00,97.27,97.38,97.16,97.3,15733.0,90.2281,90.3302,90.1261,90.256,15733.0
2015-12-31 11:30:00,97.26,97.28,97.18,97.28,6198.0,90.2189,90.2374,90.1447,90.2374,6198.0
2015-12-31 11:35:00,97.25,97.49,97.25,97.47,5407.0,90.2096,90.4322,90.2096,90.4137,5407.0
2015-12-31 11:40:00,97.48,97.6,97.45,97.6,5619.0,90.4229,90.5343,90.3951,90.5343,5619.0
2015-12-31 11:45:00,97.6,97.73,97.6,97.71,7842.0,90.5343,90.6548,90.5343,90.6363,7842.0
2015-12-31 11:50:00,97.68,97.77,97.67,97.75,19595.0,90.6085,90.692,90.5992,90.6734,19595.0
2015-12-31 11:55:00,97.73,97.79,97.69,97.79,9899.0,90.6548,90.7105,90.6177,90.7105,9899.0
2015-12-31 12:00:00,97.78,97.92,97.78,97.87,14045.0,90.7012,90.8311,90.7012,90.7847,14045.0
2015-12-31 12:05:00,97.85,97.99,97.83,97.99,12449.0,90.7662,90.896,90.7476,90.896,12449.0
2015-12-31 12:10:00,98.02,98.04,97.95,98.0,6789.0,90.9239,90.9424,90.8589,90.9053,6789.0
2015-12-31 12:15:00,97.98,98.01,97.96,97.97,9000.0,90.8867,90.9146,90.8682,90.8775,9000.0
2015-12-31 12:20:00,97.95,98.0,97.94,97.97,9799.0,90.8589,90.9053,90.8496,90.8775,9799.0
2015-12-31 12:25:00,97.98,97.98,97.89,97.89,10667.0,90.8867,90.8867,90.8033,90.8033,10667.0
2015-12-31 12:30:00,97.87,97.87,97.81,97.85,6491.0,90.7847,90.7847,90.7291,90.7662,6491.0
2015-12-31 12:35:00,97.86,97.93,97.84,97.9,8868.0,90.7754,90.8404,90.7569,90.8125,8868.0
2015-12-31 12:40:00,97.88,97.95,97.87,97.94,8241.0,90.794,90.8589,90.7847,90.8496,8241.0
2015-12-31 12:45:00,97.96,97.96,97.8,97.83,8943.0,90.8682,90.8682,90.7198,90.7476,8943.0
2015-12-31 12:50:00,97.84,97.86,97.74,97.74,3400.0,90.7569,90.7754,90.6641,90.6641,3400.0
2015-12-31 12:55:00,97.74,97.77,97.6,97.6,3263.0,90.6641,90.692,90.5343,90.5343,3263.0
2015-12-31 13:00:00,97.58,97.72,97.55,97.61,12865.0,90.5157,90.6456,90.4879,90.5435,12865.0
2015-12-31 13:05:00,97.58,97.58,97.35,97.35,5277.0,90.5157,90.5157,90.3024,90.3024,5277.0
2015-12-31 13:10:00,97.32,97.47,97.32,97.43,5663.0,90.2745,90.4137,90.2745,90.3766,5663.0
2015-12-31 13:15:00,97.4,97.43,97.31,97.35,7000.0,90.3487,90.3766,90.2653,90.3024,7000.0
2015-12-31 13:20:00,97.35,97.47,97.35,97.46,7000.0,90.3024,90.4137,90.3024,90.4044,7000.0
2015-12-31 13:25:00,97.48,97.48,97.42,97.43,3053.0,90.4229,90.4229,90.3673,90.3766,3053.0
2015-12-31 13:30:00,97.4,97.45,97.36,97.45,5428.0,90.3487,90.3951,90.3116,90.3951,5428.0
2015-12-31 13:35:00,97.42,97.53,97.41,97.5,10260.0,90.3673,90.4693,90.358,90.4415,10260.0
2015-12-31 13:40:00,97.51,97.62,97.5,97.62,3200.0,90.4508,90.5528,90.4415,90.5528,3200.0
2015-12-31 13:45:00,97.63,97.64,97.56,97.6,5357.0,90.5621,90.5714,90.4972,90.5343,5357.0
2015-12-31 13:50:00,97.63,97.68,97.62,97.62,3163.0,90.5621,90.6085,90.5528,90.5528,3163.0
2015-12-31 13:55:00,97.62,97.68,97.59,97.67,6311.0,90.5528,90.6085,90.525,90.5992,6311.0
2015-12-31 14:00:00,97.66,97.69,97.63,97.64,4760.0,90.5899,90.6177,90.5621,90.5714,4760.0
2015-12-31 14:05:00,97.62,97.62,97.41,97.41,4566.0,90.5528,90.5528,90.358,90.358,4566.0
2015-12-31 14:10:00,97.41,97.41,97.3,97.36,9249.0,90.358,90.358,90.256,90.3116,9249.0
2015-12-31 14:15:00,97.35,97.36,97.32,97.34,4240.0,90.3024,90.3116,90.2745,90.2931,4240.0
2015-12-31 14:20:00,97.34,97.37,97.17,97.18,9244.0,90.2931,90.3209,90.1354,90.1447,9244.0
2015-12-31 14:25:00,97.16,97.21,97.11,97.19,7505.0,90.1261,90.1725,90.0797,90.1539,7505.0
2015-12-31 14:30:00,97.2,97.21,97.11,97.18,8244.0,90.1632,90.1725,90.0797,90.1447,8244.0
2015-12-31 14:35:00,97.18,97.18,97.03,97.07,6843.0,90.1447,90.1447,90.0055,90.0426,6843.0
2015-12-31 14:40:00,97.05,97.15,97.03,97.14,7190.0,90.0241,90.1168,90.0055,90.1076,7190.0
2015-12-31 14:45:00,97.16,97.35,97.16,97.31,13370.0,90.1261,90.3024,90.1261,90.2653,13370.0
2015-12-31 14:50:00,97.32,97.34,97.27,97.28,7300.0,90.2745,90.2931,90.2281,90.2374,7300.0
2015-12-31 14:55:00,97.28,97.36,97.21,97.21,10781.0,90.2374,90.3116,90.1725,90.1725,10781.0
2015-12-31 15:00:00,97.21,97.34,97.2,97.27,15917.0,90.1725,90.2931,90.1632,90.2281,15917.0
2015-12-31 15:05:00,97.27,97.29,97.17,97.17,13510.0,90.2281,90.2467,90.1354,90.1354,13510.0
2015-12-31 15:10:00,97.16,97.19,97.01,97.1,21598.0,90.1261,90.1539,89.987,90.0705,21598.0
2015-12-31 15:15:00,97.1,97.17,97.09,97.17,15035.0,90.0705,90.1354,90.0612,90.1354,15035.0
2015-12-31 15:20:00,97.17,97.2,97.08,97.13,11861.0,90.1354,90.1632,90.0519,90.0983,11861.0
2015-12-31 15:25:00,97.12,97.18,96.96,96.96,17905.0,90.089,90.1447,89.9406,89.9406,17905.0
2015-12-31 15:30:00,96.96,97.13,96.96,97.13,15645.0,89.9406,90.0983,89.9406,90.0983,15645.0
2015-12-31 15:35:00,97.15,97.18,97.09,97.13,18041.0,90.1168,90.1447,90.0612,90.0983,18041.0
2015-12-31 15:40:00,97.13,97.14,96.97,97.01,16278.0,90.0983,90.1076,89.9499,89.987,16278.0
2015-12-31 15:45:00,97.0,97.01,96.86,96.86,25923.0,89.9777,89.987,89.8478,89.8478,25923.0
2015-12-31 15:50:00,96.85,96.85,96.77,96.83,35081.0,89.8386,89.8386,89.7643,89.82,35081.0
2015-12-31 15:55:00,96.84,96.85,96.48,96.5,90719.0,89.8293,89.8386,89.4953,89.5139,90719.0
2016-01-04 09:30:00,94.27,94.89,93.69,93.77,64176.0,87.4453,88.0204,86.9073,86.9815,64176.0
2016-01-04 09:35:00,93.83,93.85,93.31,93.55,39834.0,87.0372,87.0557,86.5548,86.7775,39834.0
2016-01-04 09:40:00,93.55,93.67,93.21,93.44,24739.0,86.7775,86.8888,86.4621,86.6754,24739.0
2016-01-04 09:45:00,93.37,93.75,93.34,93.7,25993.0,86.6105,86.963,86.5827,86.9166,25993.0
2016-01-04 09:50:00,93.69,93.89,93.63,93.76,17406.0,86.9073,87.0928,86.8517,86.9723,17406.0
2016-01-04 09:55:00,93.73,93.89,93.69,93.82,15285.0,86.9444,87.0928,86.9073,87.0279,15285.0
2016-01-04 10:00:00,93.75,93.8,93.32,93.44,33607.0,86.963,87.0094,86.5641,86.6754,33607.0
2016-01-04 10:05:00,93.42,93.64,93.39,93.41,38037.0,86.6569,86.8609,86.629,86.6476,38037.0
2016-01-04 10:10:00,93.46,93.56,93.26,93.55,35673.0,86.694,86.7867,86.5085,86.7775,35673.0
2016-01-04 10:15:00,93.54,93.79,93.49,93.6,35032.0,86.7682,87.0001,86.7218,86.8238,35032.0
2016-01-04 10:20:00,93.6,93.74,93.37,93.5,31383.0,86.8238,86.9537,86.6105,86.7311,31383.0
2016-01-04 10:25:00,93.52,93.65,93.42,93.56,15581.0,86.7496,86.8702,86.6569,86.7867,15581.0
2016-01-04 10:30:00,93.58,93.61,93.39,93.61,24244.0,86.8053,86.8331,86.629,86.8331,24244.0
2016-01-04 10:35:00,93.57,93.79,93.35,93.76,19770.0,86.796,87.0001,86.5919,86.9723,19770.0
2016-01-04 10:40:00,93.79,93.87,93.59,93.87,21971.0,87.0001,87.0743,86.8146,87.0743,21971.0
2016-01-04 10:45:00,93.85,93.86,93.69,93.78,32710.0,87.0557,87.065,86.9073,86.9908,32710.0
2016-01-04 10:50:00,93.84,93.89,93.44,93.48,15110.0,87.0465,87.0928,86.6754,86.7125,15110.0
2016-01-04 10:55:00,93.44,93.51,93.26,93.47,18961.0,86.6754,86.7404,86.5085,86.7032,18961.0
2016-01-04 11:00:00,93.46,93.49,93.34,93.38,19176.0,86.694,86.7218,86.5827,86.6198,19176.0
2016-01-04 11:05:00,93.36,93.42,93.17,93.26,20943.0,86.6012,86.6569,86.425,86.5085,20943.0
2016-01-04 11:10:00,93.3,93.55,93.3,93.49,11548.0,86.5456,86.7775,86.5456,86.7218,11548.0
2016-01-04 11:15:00,93.52,93.58,93.45,93.55,16842.0,86.7496,86.8053,86.6847,86.7775,16842.0
2016-01-04 11:20:00,93.51,93.78,93.5,93.6,21433.0,86.7404,86.9908,86.7311,86.8238,21433.0
2016-01-04 11:25:00,93.61,93.75,93.52,93.71,39452.0,86.8331,86.963,86.7496,86.9259,39452.0
2016-01-04 11:30:00,93.68,93.84,93.61,93.74,28481.0,86.898,87.0465,86.8331,86.9537,28481.0
2016-01-04 11:35:00,93.74,93.75,93.6,93.69,31377.0,86.9537,86.963,86.8238,86.9073,31377.0
2016-01-04 11:40:00,93.7,93.97,93.7,93.79,23196.0,86.9166,87.1671,86.9166,87.0001,23196.0
2016-01-04 11:45:00,93.81,93.93,93.76,93.88,18991.0,87.0186,87.1299,86.9723,87.0836,18991.0
2016-01-04 11:50:00,93.88,93.88,93.72,93.78,11288.0,87.0836,87.0836,86.9351,86.9908,11288.0
2016-01-04 11:55:00,93.79,93.88,93.66,93.79,27103.0,87.0001,87.0836,86.8795,87.0001,27103.0
2016-01-04 12:00:00,93.77,93.77,93.64,93.72,57485.0,86.9815,86.9815,86.8609,86.9351,57485.0
2016-01-04 12:05:00,93.71,93.89,93.68,93.82,36134.0,86.9259,87.0928,86.898,87.0279,36134.0
2016-01-04 12:10:00,93.8,93.8,93.46,93.51,19182.0,87.0094,87.0094,86.694,86.7404,19182.0
2016-01-04 12:15:00,93.47,93.69,93.47,93.66,18042.0,86.7032,86.9073,86.7032,86.8795,18042.0
2016-01-04 12:20:00,93.65,93.65,93.51,93.54,18744.0,86.8702,86.8702,86.7404,86.7682,18744.0
2016-01-04 12:25:00,93.53,93.67,93.51,93.53,28130.0,86.7589,86.8888,86.7404,86.7589,28130.0
2016-01-04 12:30:00,93.52,93.6,93.48,93.51,32595.0,86.7496,86.8238,86.7125,86.7404,32595.0
2016-01-04 12:35:00,93.49,93.75,93.48,93.61,41553.0,86.7218,86.963,86.7125,86.8331,41553.0
2016-01-04 12:40:00,93.61,93.68,93.46,93.58,18899.0,86.8331,86.898,86.694,86.8053,18899.0
2016-01-04 12:45:00,93.6,93.73,93.6,93.71,32472.0,86.8238,86.9444,86.8238,86.9259,32472.0
2016-01-04 12:50:00,93.76,93.92,93.74,93.81,18501.0,86.9723,87.1207,86.9537,87.0186,18501.0
2016-01-04 12:55:00,93.83,93.91,93.68,93.82,26914.0,87.0372,87.1114,86.898,87.0279,26914.0
2016-01-04 13:00:00,93.8,93.91,93.74,93.88,19638.0,87.0094,87.1114,86.9537,87.0836,19638.0
2016-01-04 13:05:00,93.86,93.92,93.75,93.87,17903.0,87.065,87.1207,86.963,87.0743,17903.0
2016-01-04 13:10:00,93.85,93.94,93.8,93.8,12258.0,87.0557,87.1392,87.0094,87.0094,12258.0
2016-01-04 13:15:00,93.79,93.92,93.68,93.7,26006.0,87.0001,87.1207,86.898,86.9166,26006.0
2016-01-04 13:20:00,93.7,93.77,93.62,93.66,20006.0,86.9166,86.9815,86.8424,86.8795,20006.0
2016-01-04 13:25:00,93.64,93.96,93.62,93.88,27153.0,86.8609,87.1578,86.8424,87.0836,27153.0
2016-01-04 13:30:00,93.86,93.94,93.8,93.89,9520.0,87.065,87.1392,87.0094,87.0928,9520.0
2016-01-04 13:35:00,93.88,94.03,93.88,94.0,17373.0,87.0836,87.2227,87.0836,87.1949,17373.0
2016-01-04 13:40:00,94.0,94.08,93.86,94.02,13301.0,87.1949,87.2691,87.065,87.2134,13301.0
2016-01-04 13:45:00,93.93,93.97,93.76,93.85,15652.0,87.1299,87.1671,86.9723,87.0557,15652.0
2016-01-04 13:50:00,93.82,93.95,93.81,93.93,26940.0,87.0279,87.1485,87.0186,87.1299,26940.0
2016-01-04 13:55:00,93.91,93.93,93.72,93.75,40779.0,87.1114,87.1299,86.9351,86.963,40779.0
2016-01-04 14:00:00,93.76,93.78,93.65,93.74,36737.0,86.9723,86.9908,86.8702,86.9537,36737.0
2016-01-04 14:05:00,93.73,93.83,93.58,93.83,24429.0,86.9444,87.0372,86.8053,87.0372,24429.0
2016-01-04 14:10:00,93.83,93.83,93.71,93.76,26450.0,87.0372,87.0372,86.9259,86.9723,26450.0
2016-01-04 14:15:00,93.8,93.89,93.6,93.89,33005.0,87.0094,87.0928,86.8238,87.0928,33005.0
2016-01-04 14:20:00,93.9,94.11,93.87,93.95,19302.0,87.1021,87.2969,87.0743,87.1485,19302.0
2016-01-04 14:25:00,94.01,94.05,93.91,93.95,26088.0,87.2042,87.2413,87.1114,87.1485,26088.0
2016-01-04 14:30:00,93.94,93.97,93.73,93.75,25563.0,87.1392,87.1671,86.9444,86.963,25563.0
2016-01-04 14:35:00,93.79,93.83,93.67,93.73,16759.0,87.0001,87.0372,86.8888,86.9444,16759.0
2016-01-04 14:40:00,93.74,93.85,93.74,93.85,12901.0,86.9537,87.0557,86.9537,87.0557,12901.0
2016-01-04 14:45:00,93.85,93.93,93.78,93.81,16031.0,87.0557,87.1299,86.9908,87.0186,16031.0
2016-01-04 14:50:00,93.81,93.84,93.62,93.66,12235.0,87.0186,87.0465,86.8424,86.8795,12235.0
2016-01-04 14:55:00,93.69,93.83,93.69,93.83,19565.0,86.9073,87.0372,86.9073,87.0372,19565.0
2016-01-04 15:00:00,93.84,93.84,93.6,93.63,16322.0,87.0465,87.0465,86.8238,86.8517,16322.0
2016-01-04 15:05:00,93.6,93.6,93.47,93.47,50801.0,86.8238,86.8238,86.7032,86.7032,50801.0
2016-01-04 15:10:00,93.47,93.51,93.35,93.45,25900.0,86.7032,86.7404,86.5919,86.6847,25900.0
2016-01-04 15:15:00,93.45,93.5,93.39,93.49,23098.0,86.6847,86.7311,86.629,86.7218,23098.0
2016-01-04 15:20:00,93.46,93.46,93.15,93.17,30235.0,86.694,86.694,86.4064,86.425,30235.0
2016-01-04 15:25:00,93.17,93.36,93.14,93.36,33679.0,86.425,86.6012,86.3971,86.6012,33679.0
2016-01-04 15:30:00,93.37,93.51,93.37,93.47,36179.0,86.6105,86.7404,86.6105,86.7032,36179.0
2016-01-04 15:35:00,93.47,93.53,93.43,93.53,39453.0,86.7032,86.7589,86.6661,86.7589,39453.0
2016-01-04 15:40:00,93.52,93.76,93.52,93.75,35833.0,86.7496,86.9723,86.7496,86.963,35833.0
2016-01-04 15:45:00,93.76,94.01,93.73,94.0,47157.0,86.9723,87.2042,86.9444,87.1949,47157.0
2016-01-04 15:50:00,94.0,94.06,93.86,93.94,47192.0,87.1949,87.2505,87.065,87.1392,47192.0
2016-01-04 15:55:00,93.97,94.46,93.97,94.41,179151.0,87.1671,87.6216,87.1671,87.5752,179151.0
2016-01-05 09:30:00,95.34,95.67,94.58,95.05,58717.0,88.4379,88.744,87.7329,88.1689,58717.0
2016-01-05 09:35:00,95.08,95.2,95.01,95.19,15458.0,88.1967,88.308,88.1318,88.2987,15458.0
2016-01-05 09:40:00,95.17,95.93,95.17,95.88,22560.0,88.2802,88.9852,88.2802,88.9388,22560.0
2016-01-05 09:45:00,95.96,95.99,95.7,95.82,15953.0,89.013,89.0408,88.7718,88.8831,15953.0
2016-01-05 09:50:00,95.83,95.89,95.4,95.56,28908.0,88.8924,88.9481,88.4935,88.6419,28908.0
2016-01-05 09:55:00,95.57,95.66,95.5,95.56,13633.0,88.6512,88.7347,88.5863,88.6419,13633.0
2016-01-05 10:00:00,95.6,95.61,95.21,95.45,24649.0,88.679,88.6883,88.3173,88.5399,24649.0
2016-01-05 10:05:00,95.47,95.5,95.27,95.33,20597.0,88.5585,88.5863,88.3729,88.4286,20597.0
2016-01-05 10:10:00,95.26,95.45,95.26,95.36,10749.0,88.3637,88.5399,88.3637,88.4564,10749.0
2016-01-05 10:15:00,95.34,95.44,95.28,95.33,9197.0,88.4379,88.5306,88.3822,88.4286,9197.0
2016-01-05 10:20:00,95.26,95.42,95.2,95.38,5522.0,88.3637,88.5121,88.308,88.475,5522.0
2016-01-05 10:25:00,95.35,95.4,95.27,95.31,13277.0,88.4471,88.4935,88.3729,88.41,13277.0
2016-01-05 10:30:00,95.26,95.35,95.15,95.34,16357.0,88.3637,88.4471,88.2616,88.4379,16357.0
2016-01-05 10:35:00,95.31,95.5,95.17,95.5,18179.0,88.41,88.5863,88.2802,88.5863,18179.0
2016-01-05 10:40:00,95.53,95.72,95.52,95.59,10066.0,88.6141,88.7904,88.6048,88.6698,10066.0
2016-01-05 10:45:00,95.58,95.72,95.51,95.7,19466.0,88.6605,88.7904,88.5956,88.7718,19466.0
2016-01-05 10:50:00,95.67,95.83,95.61,95.83,16797.0,88.744,88.8924,88.6883,88.8924,16797.0
2016-01-05 10:55:00,95.85,95.89,95.72,95.76,11938.0,88.9109,88.9481,88.7904,88.8275,11938.0
2016-01-05 11:00:00,95.76,95.78,95.55,95.56,6184.0,88.8275,88.846,88.6327,88.6419,6184.0
2016-01-05 11:05:00,95.58,95.62,95.41,95.41,9668.0,88.6605,88.6976,88.5028,88.5028,9668.0
2016-01-05 11:10:00,95.37,95.45,95.26,95.36,23147.0,88.4657,88.5399,88.3637,88.4564,23147.0
2016-01-05 11:15:00,95.35,95.35,95.02,95.1,36467.0,88.4471,88.4471,88.141,88.2152,36467.0
2016-01-05 11:20:00,95.1,95.18,95.08,95.08,16667.0,88.2152,88.2895,88.1967,88.1967,16667.0
2016-01-05 11:25:00,95.12,95.29,95.12,95.21,14112.0,88.2338,88.3915,88.2338,88.3173,14112.0
2016-01-05 11:30:00,95.2,95.4,95.15,95.4,6050.0,88.308,88.4935,88.2616,88.4935,6050.0
2016-01-05 11:35:00,95.38,95.48,95.35,95.4,7749.0,88.475,88.5677,88.4471,88.4935,7749.0
2016-01-05 11:40:00,95.42,95.46,95.3,95.33,5883.0,88.5121,88.5492,88.4008,88.4286,5883.0
2016-01-05 11:45:00,95.34,95.5,95.34,95.5,6641.0,88.4379,88.5863,88.4379,88.5863,6641.0
2016-01-05 11:50:00,95.48,95.53,95.38,95.41,7315.0,88.5677,88.6141,88.475,88.5028,7315.0
2016-01-05 11:55:00,95.42,95.48,95.27,95.33,19198.0,88.5121,88.5677,88.3729,88.4286,19198.0
2016-01-05 12:00:00,95.33,95.34,95.03,95.03,12421.0,88.4286,88.4379,88.1503,88.1503,12421.0
2016-01-05 12:05:00,95.09,95.13,94.94,94.97,10276.0,88.206,88.2431,88.0668,88.0947,10276.0
2016-01-05 12:10:00,95.01,95.05,94.89,95.0,6640.0,88.1318,88.1689,88.0204,88.1225,6640.0
2016-01-05 12:15:00,94.93,95.02,94.85,94.95,12675.0,88.0576,88.141,87.9833,88.0761,12675.0
2016-01-05 12:20:00,94.94,95.03,94.9,94.99,6972.0,88.0668,88.1503,88.0297,88.1132,6972.0
2016-01-05 12:25:00,95.0,95.0,94.84,95.0,6850.0,88.1225,88.1225,87.9741,88.1225,6850.0
2016-01-05 12:30:00,94.97,94.97,94.85,94.86,6907.0,88.0947,88.0947,87.9833,87.9926,6907.0
2016-01-05 12:35:00,94.84,95.0,94.84,94.99,8062.0,87.9741,88.1225,87.9741,88.1132,8062.0
2016-01-05 12:40:00,94.99,94.99,94.81,94.84,5550.0,88.1132,88.1132,87.9462,87.9741,5550.0
2016-01-05 12:45:00,94.83,94.9,94.78,94.79,6576.0,87.9648,88.0297,87.9184,87.9277,6576.0
2016-01-05 12:50:00,94.77,94.87,94.71,94.87,3935.0,87.9091,88.0019,87.8535,88.0019,3935.0
2016-01-05 12:55:00,94.89,94.96,94.86,94.95,8519.0,88.0204,88.0854,87.9926,88.0761,8519.0
2016-01-05 13:00:00,94.96,95.0,94.84,95.0,7800.0,88.0854,88.1225,87.9741,88.1225,7800.0
2016-01-05 13:05:00,95.04,95.04,94.91,95.01,6388.0,88.1596,88.1596,88.039,88.1318,6388.0
2016-01-05 13:10:00,95.0,95.06,94.92,94.96,8529.0,88.1225,88.1781,88.0483,88.0854,8529.0
2016-01-05 13:15:00,94.95,95.0,94.86,94.89,13504.0,88.0761,88.1225,87.9926,88.0204,13504.0
2016-01-05 13:20:00,94.89,94.91,94.82,94.9,20997.0,88.0204,88.039,87.9555,88.0297,20997.0
2016-01-05 13:25:00,94.93,95.01,94.88,95.0,11356.0,88.0576,88.1318,88.0112,88.1225,11356.0
2016-01-05 13:30:00,95.01,95.05,94.97,95.03,13353.0,88.1318,88.1689,88.0947,88.1503,13353.0
2016-01-05 13:35:00,95.0,95.11,95.0,95.11,7299.0,88.1225,88.2245,88.1225,88.2245,7299.0
2016-01-05 13:40:00,95.09,95.44,95.07,95.42,22895.0,88.206,88.5306,88.1874,88.5121,22895.0
2016-01-05 13:45:00,95.39,95.5,95.39,95.46,4577.0,88.4843,88.5863,88.4843,88.5492,4577.0
2016-01-05 13:50:00,95.5,95.61,95.5,95.58,7991.0,88.5863,88.6883,88.5863,88.6605,7991.0
2016-01-05 13:55:00,95.59,95.62,95.52,95.53,20687.0,88.6698,88.6976,88.6048,88.6141,20687.0
2016-01-05 14:00:00,95.54,95.55,95.45,95.55,13436.0,88.6234,88.6327,88.5399,88.6327,13436.0
2016-01-05 14:05:00,95.53,95.61,95.48,95.6,16589.0,88.6141,88.6883,88.5677,88.679,16589.0
2016-01-05 14:10:00,95.6,95.78,95.58,95.68,21318.0,88.679,88.846,88.6605,88.7533,21318.0
2016-01-05 14:15:00,95.68,95.85,95.61,95.83,13174.0,88.7533,88.9109,88.6883,88.8924,13174.0
2016-01-05 14:20:00,95.85,95.99,95.85,95.97,16511.0,88.9109,89.0408,88.9109,89.0223,16511.0
2016-01-05 14:25:00,95.94,95.97,95.86,95.88,10530.0,88.9944,89.0223,88.9202,88.9388,10530.0
2016-01-05 14:30:00,95.87,95.96,95.73,95.74,11840.0,88.9295,89.013,88.7996,88.8089,11840.0
2016-01-05 14:35:00,95.69,95.79,95.63,95.77,14663.0,88.7625,88.8553,88.7069,88.8367,14663.0
2016-01-05 14:40:00,95.76,95.8,95.74,95.8,22753.0,88.8275,88.8646,88.8089,88.8646,22753.0
2016-01-05 14:45:00,95.83,95.86,95.75,95.82,17543.0,88.8924,88.9202,88.8182,88.8831,17543.0
2016-01-05 14:50:00,95.84,95.99,95.8,95.8,16259.0,88.9017,89.0408,88.8646,88.8646,16259.0
2016-01-05 14:55:00,95.82,95.88,95.77,95.8,17998.0,88.8831,88.9388,88.8367,88.8646,17998.0
2016-01-05 15:00:00,95.8,95.85,95.75,95.79,32673.0,88.8646,88.9109,88.8182,88.8553,32673.0
2016-01-05 15:05:00,95.79,95.79,95.71,95.76,44115.0,88.8553,88.8553,88.7811,88.8275,44115.0
2016-01-05 15:10:00,95.77,95.86,95.61,95.83,25134.0,88.8367,88.9202,88.6883,88.8924,25134.0
2016-01-05 15:15:00,95.8,95.81,95.65,95.7,27995.0,88.8646,88.8738,88.7254,88.7718,27995.0
2016-01-05 15:20:00,95.67,95.72,95.56,95.63,38394.0,88.744,88.7904,88.6419,88.7069,38394.0
2016-01-05 15:25:00,95.6,95.89,95.58,95.81,23289.0,88.679,88.9481,88.6605,88.8738,23289.0
2016-01-05 15:30:00,95.81,95.94,95.71,95.84,44529.0,88.8738,88.9944,88.7811,88.9017,44529.0
2016-01-05 15:35:00,95.85,95.9,95.76,95.87,36256.0,88.9109,88.9573,88.8275,88.9295,36256.0
2016-01-05 15:40:00,95.88,96.12,95.88,95.92,45321.0,88.9388,89.1614,88.9388,88.9759,45321.0
2016-01-05 15:45:00,95.92,95.93,95.78,95.9,78240.0,88.9759,88.9852,88.846,88.9573,78240.0
2016-01-05 15:50:00,95.9,95.94,95.8,95.85,93154.0,88.9573,88.9944,88.8646,88.9109,93154.0
2016-01-05 15:55:00,95.85,95.96,95.79,95.95,156892.0,88.9109,89.013,88.8553,89.0037,156892.0
2016-01-06 09:30:00,94.43,95.49,94.16,94.68,39136.0,87.5937,88.577,87.3433,87.8257,39136.0
2016-01-06 09:35:00,94.57,94.87,94.36,94.64,26768.0,87.7236,88.0019,87.5288,87.7885,26768.0
2016-01-06 09:40:00,94.66,94.83,94.53,94.83,23411.0,87.8071,87.9648,87.6865,87.9648,23411.0
2016-01-06 09:45:00,94.79,94.96,94.61,94.84,25808.0,87.9277,88.0854,87.7607,87.9741,25808.0
2016-01-06 09:50:00,94.89,95.15,94.77,95.15,16123.0,88.0204,88.2616,87.9091,88.2616,16123.0
2016-01-06 09:55:00,95.17,95.18,94.93,95.15,17086.0,88.2802,88.2895,88.0576,88.2616,17086.0
2016-01-06 10:00:00,95.13,95.13,94.91,94.99,32283.0,88.2431,88.2431,88.039,88.1132,32283.0
2016-01-06 10:05:00,94.99,95.22,94.98,95.22,15746.0,88.1132,88.3266,88.1039,88.3266,15746.0
2016-01-06 10:10:00,95.21,95.21,95.03,95.2,21399.0,88.3173,88.3173,88.1503,88.308,21399.0
2016-01-06 10:15:00,95.24,95.47,95.15,95.34,21821.0,88.3451,88.5585,88.2616,88.4379,21821.0
2016-01-06 10:20:00,95.37,95.58,95.32,95.56,10068.0,88.4657,88.6605,88.4193,88.6419,10068.0
2016-01-06 10:25:00,95.56,95.65,95.48,95.62,14700.0,88.6419,88.7254,88.5677,88.6976,14700.0
2016-01-06 10:30:00,95.61,95.62,95.29,95.36,14561.0,88.6883,88.6976,88.3915,88.4564,14561.0
2016-01-06 10:35:00,95.36,95.5,95.26,95.39,17749.0,88.4564,88.5863,88.3637,88.4843,17749.0
2016-01-06 10:40:00,95.4,95.69,95.35,95.59,27127.0,88.4935,88.7625,88.4471,88.6698,27127.0
2016-01-06 10:45:00,95.59,95.77,95.54,95.73,18809.0,88.6698,88.8367,88.6234,88.7996,18809.0
2016-01-06 10:50:00,95.72,95.79,95.63,95.78,11947.0,88.7904,88.8553,88.7069,88.846,11947.0
2016-01-06 10:55:00,95.8,96.14,95.78,96.0,22578.0,88.8646,89.18,88.846,89.0501,22578.0
2016-01-06 11:00:00,96.0,96.18,95.96,96.14,34262.0,89.0501,89.2171,89.013,89.18,34262.0
2016-01-06 11:05:00,96.16,96.16,95.75,95.75,19824.0,89.1985,89.1985,88.8182,88.8182,19824.0
2016-01-06 11:10:00,95.75,95.75,95.45,95.64,19556.0,88.8182,88.8182,88.5399,88.7162,19556.0
2016-01-06 11:15:00,95.64,95.81,95.63,95.76,53178.0,88.7162,88.8738,88.7069,88.8275,53178.0
2016-01-06 11:20:00,95.77,96.11,95.76,96.03,11300.0,88.8367,89.1521,88.8275,89.0779,11300.0
2016-01-06 11:25:00,96.02,96.19,95.92,96.1,14933.0,89.0686,89.2263,88.9759,89.1428,14933.0
2016-01-06 11:30:00,96.1,96.31,96.1,96.24,16687.0,89.1428,89.3376,89.1428,89.2727,16687.0
2016-01-06 11:35:00,96.2,96.22,95.96,96.14,17030.0,89.2356,89.2542,89.013,89.18,17030.0
2016-01-06 11:40:00,96.16,96.24,96.02,96.02,13955.0,89.1985,89.2727,89.0686,89.0686,13955.0
2016-01-06 11:45:00,96.08,96.19,96.07,96.15,10642.0,89.1243,89.2263,89.115,89.1892,10642.0
2016-01-06 11:50:00,96.15,96.24,96.06,96.08,12517.0,89.1892,89.2727,89.1057,89.1243,12517.0
2016-01-06 11:55:00,96.1,96.16,95.86,95.89,37511.0,89.1428,89.1985,88.9202,88.9481,37511.0
2016-01-06 12:00:00,95.89,95.94,95.71,95.72,13969.0,88.9481,88.9944,88.7811,88.7904,13969.0
2016-01-06 12:05:00,95.68,95.84,95.68,95.74,9400.0,88.7533,88.9017,88.7533,88.8089,9400.0
2016-01-06 12:10:00,95.72,95.92,95.71,95.87,17653.0,88.7904,88.9759,88.7811,88.9295,17653.0
2016-01-06 12:15:00,95.9,95.92,95.79,95.89,10863.0,88.9573,88.9759,88.8553,88.9481,10863.0
2016-01-06 12:20:00,95.87,95.9,95.73,95.84,6059.0,88.9295,88.9573,88.7996,88.9017,6059.0
2016-01-06 12:25:00,95.87,95.92,95.76,95.86,15262.0,88.9295,88.9759,88.8275,88.9202,15262.0
2016-01-06 12:30:00,95.82,95.94,95.74,95.91,8396.0,88.8831,88.9944,88.8089,88.9666,8396.0
2016-01-06 12:35:00,95.9,96.38,95.8,96.01,29316.0,88.9573,89.4026,88.8646,89.0594,29316.0
2016-01-06 12:40:00,96.02,96.09,95.99,96.04,8823.0,89.0686,89.1336,89.0408,89.0872,8823.0
2016-01-06 12:45:00,96.04,96.12,95.96,96.1,18065.0,89.0872,89.1614,89.013,89.1428,18065.0
2016-01-06 12:50:00,96.13,96.17,96.06,96.1,11819.0,89.1707,89.2078,89.1057,89.1428,11819.0
2016-01-06 12:55:00,96.08,96.25,96.07,96.24,15182.0,89.1243,89.282,89.115,89.2727,15182.0
2016-01-06 13:00:00,96.23,96.24,96.04,96.11,13304.0,89.2634,89.2727,89.0872,89.1521,13304.0
2016-01-06 13:05:00,96.11,96.15,96.0,96.05,20488.0,89.1521,89.1892,89.0501,89.0965,20488.0
2016-01-06 13:10:00,96.02,96.04,95.9,95.93,19317.0,89.0686,89.0872,88.9573,88.9852,19317.0
2016-01-06 13:15:00,95.92,96.03,95.88,96.03,17767.0,88.9759,89.0779,88.9388,89.0779,17767.0
2016-01-06 13:20:00,96.02,96.09,96.0,96.05,15832.0,89.0686,89.1336,89.0501,89.0965,15832.0
2016-01-06 13:25:00,96.04,96.2,96.04,96.11,21138.0,89.0872,89.2356,89.0872,89.1521,21138.0
2016-01-06 13:30:00,96.13,96.25,96.13,96.21,23665.0,89.1707,89.282,89.1707,89.2449,23665.0
2016-01-06 13:35:00,96.19,96.37,96.18,96.3,21177.0,89.2263,89.3933,89.2171,89.3284,21177.0
2016-01-06 13:40:00,96.31,96.31,96.0,96.0,5555.0,89.3376,89.3376,89.0501,89.0501,5555.0
2016-01-06 13:45:00,95.98,96.15,95.98,96.03,11809.0,89.0315,89.1892,89.0315,89.0779,11809.0
2016-01-06 13:50:00,95.99,96.17,95.99,96.16,19582.0,89.0408,89.2078,89.0408,89.1985,19582.0
2016-01-06 13:55:00,96.16,96.21,96.14,96.16,15345.0,89.1985,89.2449,89.18,89.1985,15345.0
2016-01-06 14:00:00,96.18,96.3,96.11,96.24,26315.0,89.2171,89.3284,89.1521,89.2727,26315.0
2016-01-06 14:05:00,96.28,96.37,96.12,96.35,15450.0,89.3098,89.3933,89.1614,89.3748,15450.0
2016-01-06 14:10:00,96.33,96.38,96.19,96.19,14071.0,89.3562,89.4026,89.2263,89.2263,14071.0
2016-01-06 14:15:00,96.23,96.4,96.23,96.4,11401.0,89.2634,89.4211,89.2634,89.4211,11401.0
2016-01-06 14:20:00,96.37,96.37,96.17,96.28,13279.0,89.3933,89.3933,89.2078,89.3098,13279.0
2016-01-06 14:25:00,96.29,96.29,96.11,96.14,15525.0,89.3191,89.3191,89.1521,89.18,15525.0
2016-01-06 14:30:00,96.12,96.17,95.99,96.14,28341.0,89.1614,89.2078,89.0408,89.18,28341.0
2016-01-06 14:35:00,96.15,96.2,96.05,96.08,19545.0,89.1892,89.2356,89.0965,89.1243,19545.0
2016-01-06 14:40:00,96.05,96.07,95.8,95.8,27157.0,89.0965,89.115,88.8646,88.8646,27157.0
2016-01-06 14:45:00,95.8,95.87,95.66,95.74,45126.0,88.8646,88.9295,88.7347,88.8089,45126.0
2016-01-06 14:50:00,95.72,95.96,95.66,95.94,48203.0,88.7904,89.013,88.7347,88.9944,48203.0
2016-01-06 14:55:00,95.92,95.99,95.61,95.67,36168.0,88.9759,89.0408,88.6883,88.744,36168.0
2016-01-06 15:00:00,95.68,95.76,95.52,95.58,26927.0,88.7533,88.8275,88.6048,88.6605,26927.0
2016-01-06 15:05:00,95.58,95.81,95.58,95.8,24352.0,88.6605,88.8738,88.6605,88.8646,24352.0
2016-01-06 15:10:00,95.8,95.81,95.63,95.73,21150.0,88.8646,88.8738,88.7069,88.7996,21150.0
2016-01-06 15:15:00,95.73,95.85,95.63,95.82,20291.0,88.7996,88.9109,88.7069,88.8831,20291.0
2016-01-06 15:20:00,95.79,96.08,95.78,96.08,28255.0,88.8553,89.1243,88.846,89.1243,28255.0
2016-01-06 15:25:00,96.05,96.25,96.0,96.13,38380.0,89.0965,89.282,89.0501,89.1707,38380.0
2016-01-06 15:30:00,96.12,96.25,96.08,96.22,41118.0,89.1614,89.282,89.1243,89.2542,41118.0
2016-01-06 15:35:00,96.22,96.48,96.13,96.35,44432.0,89.2542,89.4953,89.1707,89.3748,44432.0
2016-01-06 15:40:00,96.37,96.38,96.19,96.31,61664.0,89.3933,89.4026,89.2263,89.3376,61664.0
2016-01-06 15:45:00,96.3,96.34,96.1,96.2,63530.0,89.3284,89.3655,89.1428,89.2356,63530.0
2016-01-06 15:50:00,96.2,96.2,95.98,96.08,84166.0,89.2356,89.2356,89.0315,89.1243,84166.0
2016-01-06 15:55:00,96.09,96.37,96.05,96.33,151217.0,89.1336,89.3933,89.0965,89.3562,151217.0
2016-01-07 09:30:00,94.5,94.5,93.24,94.48,31558.0,87.9371,87.9371,86.7646,87.9185,31558.0
2016-01-07 09:35:00,94.52,95.19,94.43,95.18,69278.0,87.9558,88.5792,87.872,88.5699,69278.0
2016-01-07 09:40:00,95.13,95.47,94.99,95.47,40446.0,88.5234,88.8398,88.3931,88.8398,40446.0
2016-01-07 09:45:00,95.46,96.15,95.4,96.15,50457.0,88.8305,89.4726,88.7746,89.4726,50457.0
2016-01-07 09:50:00,96.14,96.43,95.99,96.08,66619.0,89.4632,89.7331,89.3237,89.4074,66619.0
2016-01-07 09:55:00,96.01,96.01,95.47,95.53,20833.0,89.3423,89.3423,88.8398,88.8956,20833.0
2016-01-07 10:00:00,95.41,95.54,95.18,95.23,16432.0,88.7839,88.9049,88.5699,88.6164,16432.0
2016-01-07 10:05:00,95.18,95.55,95.08,95.45,19156.0,88.5699,88.9142,88.4769,88.8212,19156.0
2016-01-07 10:10:00,95.49,95.59,95.39,95.57,19357.0,88.8584,88.9514,88.7653,88.9328,19357.0
2016-01-07 10:15:00,95.61,95.87,95.56,95.83,32941.0,88.9701,89.212,88.9235,89.1748,32941.0
2016-01-07 10:20:00,95.83,95.88,95.42,95.47,32962.0,89.1748,89.2213,88.7932,88.8398,32962.0
2016-01-07 10:25:00,95.55,95.75,95.3,95.38,17247.0,88.9142,89.1003,88.6816,88.756,17247.0
2016-01-07 10:30:00,95.39,95.74,95.38,95.74,11113.0,88.7653,89.091,88.756,89.091,11113.0
2016-01-07 10:35:00,95.79,95.79,95.53,95.63,19117.0,89.1376,89.1376,88.8956,88.9887,19117.0
2016-01-07 10:40:00,95.65,95.66,95.47,95.55,25500.0,89.0073,89.0166,88.8398,88.9142,25500.0
2016-01-07 10:45:00,95.52,95.8,95.51,95.71,19540.0,88.8863,89.1469,88.877,89.0631,19540.0
2016-01-07 10:50:00,95.74,96.04,95.73,95.95,11765.0,89.091,89.3702,89.0817,89.2864,11765.0
2016-01-07 10:55:00,96.02,96.05,95.64,95.64,13480.0,89.3516,89.3795,88.998,88.998,13480.0
2016-01-07 11:00:00,95.69,95.86,95.48,95.56,10183.0,89.0445,89.2027,88.8491,88.9235,10183.0
2016-01-07 11:05:00,95.58,95.6,95.4,95.44,6835.0,88.9421,88.9607,88.7746,88.8119,6835.0
2016-01-07 11:10:00,95.41,95.56,95.3,95.37,8758.0,88.7839,88.9235,88.6816,88.7467,8758.0
2016-01-07 11:15:00,95.38,95.38,95.22,95.22,7603.0,88.756,88.756,88.6071,88.6071,7603.0
2016-01-07 11:20:00,95.26,95.35,95.02,95.03,10948.0,88.6444,88.7281,88.421,88.4303,10948.0
2016-01-07 11:25:00,95.08,95.12,94.98,94.99,15975.0,88.4769,88.5141,88.3838,88.3931,15975.0
2016-01-07 11:30:00,95.02,95.2,95.02,95.08,9137.0,88.421,88.5885,88.421,88.4769,9137.0
2016-01-07 11:35:00,95.05,95.17,95.03,95.12,10324.0,88.4489,88.5606,88.4303,88.5141,10324.0
2016-01-07 11:40:00,95.08,95.19,95.02,95.18,6650.0,88.4769,88.5792,88.421,88.5699,6650.0
2016-01-07 11:45:00,95.16,95.16,94.85,94.88,10303.0,88.5513,88.5513,88.2628,88.2907,10303.0
2016-01-07 11:50:00,94.85,94.87,94.72,94.75,11893.0,88.2628,88.2814,88.1419,88.1698,11893.0
2016-01-07 11:55:00,94.77,94.8,94.7,94.72,7904.0,88.1884,88.2163,88.1233,88.1419,7904.0
2016-01-07 12:00:00,94.68,94.74,94.64,94.64,6039.0,88.1046,88.1605,88.0674,88.0674,6039.0
2016-01-07 12:05:00,94.61,94.74,94.52,94.71,8027.0,88.0395,88.1605,87.9558,88.1326,8027.0
2016-01-07 12:10:00,94.71,94.75,94.55,94.6,45995.0,88.1326,88.1698,87.9837,88.0302,45995.0
2016-01-07 12:15:00,94.61,94.75,94.6,94.73,9014.0,88.0395,88.1698,88.0302,88.1512,9014.0
2016-01-07 12:20:00,94.7,94.73,94.63,94.65,7900.0,88.1233,88.1512,88.0581,88.0767,7900.0
2016-01-07 12:25:00,94.65,94.71,94.59,94.68,8514.0,88.0767,88.1326,88.0209,88.1046,8514.0
2016-01-07 12:30:00,94.64,94.7,94.55,94.68,42723.0,88.0674,88.1233,87.9837,88.1046,42723.0
2016-01-07 12:35:00,94.67,94.68,94.49,94.51,8800.0,88.0953,88.1046,87.9278,87.9464,8800.0
2016-01-07 12:40:00,94.56,94.63,94.52,94.63,4941.0,87.993,88.0581,87.9558,88.0581,4941.0
2016-01-07 12:45:00,94.59,94.72,94.58,94.69,8056.0,88.0209,88.1419,88.0116,88.1139,8056.0
2016-01-07 12:50:00,94.69,94.69,94.52,94.52,8447.0,88.1139,88.1139,87.9558,87.9558,8447.0
2016-01-07 12:55:00,94.5,94.5,94.37,94.44,9934.0,87.9371,87.9371,87.8162,87.8813,9934.0
2016-01-07 13:00:00,94.45,94.48,94.35,94.35,7668.0,87.8906,87.9185,87.7976,87.7976,7668.0
2016-01-07 13:05:00,94.35,94.35,94.13,94.15,7466.0,87.7976,87.7976,87.5928,87.6114,7466.0
2016-01-07 13:10:00,94.2,94.2,94.0,94.11,45569.0,87.658,87.658,87.4719,87.5742,45569.0
2016-01-07 13:15:00,94.1,94.14,94.0,94.0,51544.0,87.5649,87.6021,87.4719,87.4719,51544.0
2016-01-07 13:20:00,94.0,94.12,93.88,94.12,17184.0,87.4719,87.5835,87.3602,87.5835,17184.0
2016-01-07 13:25:00,94.15,94.23,94.0,94.04,12015.0,87.6114,87.6859,87.4719,87.5091,12015.0
2016-01-07 13:30:00,94.0,94.11,94.0,94.07,46311.0,87.4719,87.5742,87.4719,87.537,46311.0
2016-01-07 13:35:00,94.09,94.14,93.79,93.95,39331.0,87.5556,87.6021,87.2764,87.4253,39331.0
2016-01-07 13:40:00,93.94,94.11,93.88,94.05,16522.0,87.416,87.5742,87.3602,87.5184,16522.0
2016-01-07 13:45:00,94.04,94.07,93.95,94.03,26286.0,87.5091,87.537,87.4253,87.4998,26286.0
2016-01-07 13:50:00,94.03,94.09,93.96,94.05,17582.0,87.4998,87.5556,87.4346,87.5184,17582.0
2016-01-07 13:55:00,94.07,94.07,93.95,94.06,24038.0,87.537,87.537,87.4253,87.5277,24038.0
2016-01-07 14:00:00,94.04,94.09,93.92,94.01,10945.0,87.5091,87.5556,87.3974,87.4812,10945.0
2016-01-07 14:05:00,94.0,94.12,93.97,94.04,17358.0,87.4719,87.5835,87.4439,87.5091,17358.0
2016-01-07 14:10:00,94.02,94.22,94.0,94.0,9053.0,87.4905,87.6766,87.4719,87.4719,9053.0
2016-01-07 14:15:00,94.02,94.15,94.0,94.07,5645.0,87.4905,87.6114,87.4719,87.537,5645.0
2016-01-07 14:20:00,94.11,94.18,94.0,94.01,15520.0,87.5742,87.6394,87.4719,87.4812,15520.0
2016-01-07 14:25:00,94.0,94.1,93.97,94.0,34457.0,87.4719,87.5649,87.4439,87.4719,34457.0
2016-01-07 14:30:00,93.97,94.1,93.96,94.03,38522.0,87.4439,87.5649,87.4346,87.4998,38522.0
2016-01-07 14:35:00,94.05,94.25,94.01,94.19,13127.0,87.5184,87.7045,87.4812,87.6487,13127.0
2016-01-07 14:40:00,94.19,94.31,94.09,94.28,9721.0,87.6487,87.7603,87.5556,87.7324,9721.0
2016-01-07 14:45:00,94.25,94.37,94.18,94.34,7328.0,87.7045,87.8162,87.6394,87.7883,7328.0
2016-01-07 14:50:00,94.36,94.41,94.24,94.26,5617.0,87.8069,87.8534,87.6952,87.7138,5617.0
2016-01-07 14:55:00,94.23,94.37,94.08,94.09,16761.0,87.6859,87.8162,87.5463,87.5556,16761.0
2016-01-07 15:00:00,94.09,94.11,93.96,94.01,37729.0,87.5556,87.5742,87.4346,87.4812,37729.0
2016-01-07 15:05:00,94.02,94.32,94.01,94.28,18119.0,87.4905,87.7696,87.4812,87.7324,18119.0
2016-01-07 15:10:00,94.28,94.47,94.22,94.36,39111.0,87.7324,87.9092,87.6766,87.8069,39111.0
2016-01-07 15:15:00,94.39,94.47,94.19,94.3,26440.0,87.8348,87.9092,87.6487,87.751,26440.0
2016-01-07 15:20:00,94.26,94.38,94.12,94.38,43903.0,87.7138,87.8255,87.5835,87.8255,43903.0
2016-01-07 15:25:00,94.35,94.35,94.23,94.25,52993.0,87.7976,87.7976,87.6859,87.7045,52993.0
2016-01-07 15:30:00,94.27,94.57,94.23,94.56,34383.0,87.7231,88.0023,87.6859,87.993,34383.0
2016-01-07 15:35:00,94.53,94.65,94.43,94.55,31096.0,87.9651,88.0767,87.872,87.9837,31096.0
2016-01-07 15:40:00,94.52,94.59,94.34,94.34,34141.0,87.9558,88.0209,87.7883,87.7883,34141.0
2016-01-07 15:45:00,94.35,94.77,94.31,94.65,45185.0,87.7976,88.1884,87.7603,88.0767,45185.0
2016-01-07 15:50:00,94.61,94.63,94.35,94.49,63106.0,88.0395,88.0581,87.7976,87.9278,63106.0
2016-01-07 15:55:00,94.49,94.59,94.19,94.44,241761.0,87.9278,88.0209,87.6487,87.8813,241761.0
2016-01-08 09:30:00,94.94,96.0,94.63,94.97,41675.0,88.3466,89.333,88.0581,88.3745,41675.0
2016-01-08 09:35:00,94.92,94.92,94.45,94.59,23404.0,88.328,88.328,87.8906,88.0209,23404.0
2016-01-08 09:40:00,94.67,95.1,94.66,94.95,32692.0,88.0953,88.4955,88.086,88.3559,32692.0
2016-01-08 09:45:00,94.93,95.21,94.93,95.13,7238.0,88.3373,88.5978,88.3373,88.5234,7238.0
2016-01-08 09:50:00,95.11,95.19,94.94,95.06,25824.0,88.5048,88.5792,88.3466,88.4582,25824.0
2016-01-08 09:55:00,95.1,95.29,95.03,95.28,11363.0,88.4955,88.6723,88.4303,88.663,11363.0
2016-01-08 10:00:00,95.3,95.3,94.8,94.88,29484.0,88.6816,88.6816,88.2163,88.2907,29484.0
2016-01-08 10:05:00,94.87,94.96,94.67,94.67,15364.0,88.2814,88.3652,88.0953,88.0953,15364.0
2016-01-08 10:10:00,94.66,94.78,94.55,94.6,13949.0,88.086,88.1977,87.9837,88.0302,13949.0
2016-01-08 10:15:00,94.6,94.83,94.6,94.7,7550.0,88.0302,88.2442,88.0302,88.1233,7550.0
2016-01-08 10:20:00,94.75,94.82,94.61,94.82,15733.0,88.1698,88.2349,88.0395,88.2349,15733.0
2016-01-08 10:25:00,94.85,94.99,94.8,94.8,10136.0,88.2628,88.3931,88.2163,88.2163,10136.0
2016-01-08 10:30:00,94.77,94.97,94.76,94.9,19398.0,88.1884,88.3745,88.1791,88.3094,19398.0
2016-01-08 10:35:00,94.81,94.92,94.66,94.8,41027.0,88.2256,88.328,88.086,88.2163,41027.0
2016-01-08 10:40:00,94.83,94.87,94.59,94.72,45742.0,88.2442,88.2814,88.0209,88.1419,45742.0
2016-01-08 10:45:00,94.72,94.9,94.6,94.85,16367.0,88.1419,88.3094,88.0302,88.2628,16367.0
2016-01-08 10:50:00,94.84,94.85,94.58,94.62,15950.0,88.2535,88.2628,88.0116,88.0488,15950.0
2016-01-08 10:55:00,94.59,94.68,94.46,94.64,15840.0,88.0209,88.1046,87.8999,88.0674,15840.0
2016-01-08 11:00:00,94.64,94.72,94.48,94.48,12159.0,88.0674,88.1419,87.9185,87.9185,12159.0
2016-01-08 11:05:00,94.51,94.56,94.34,94.47,6950.0,87.9464,87.993,87.7883,87.9092,6950.0
2016-01-08 11:10:00,94.47,94.47,94.24,94.27,10088.0,87.9092,87.9092,87.6952,87.7231,10088.0
2016-01-08 11:15:00,94.27,94.29,94.1,94.19,9163.0,87.7231,87.7417,87.5649,87.6487,9163.0
2016-01-08 11:20:00,94.14,94.15,94.0,94.06,8350.0,87.6021,87.6114,87.4719,87.5277,8350.0
2016-01-08 11:25:00,94.04,94.07,93.73,93.9,67580.0,87.5091,87.537,87.2206,87.3788,67580.0
2016-01-08 11:30:00,93.85,94.01,93.85,93.96,30449.0,87.3323,87.4812,87.3323,87.4346,30449.0
2016-01-08 11:35:00,93.94,94.08,93.87,94.04,12076.0,87.416,87.5463,87.3509,87.5091,12076.0
2016-01-08 11:40:00,94.03,94.09,93.93,94.07,11565.0,87.4998,87.5556,87.4067,87.537,11565.0
2016-01-08 11:45:00,94.1,94.17,94.07,94.17,6360.0,87.5649,87.6301,87.537,87.6301,6360.0
2016-01-08 11:50:00,94.17,94.43,94.11,94.39,7554.0,87.6301,87.872,87.5742,87.8348,7554.0
2016-01-08 11:55:00,94.44,94.48,94.34,94.4,14636.0,87.8813,87.9185,87.7883,87.8441,14636.0
2016-01-08 12:00:00,94.42,94.6,94.41,94.49,6310.0,87.8627,88.0302,87.8534,87.9278,6310.0
2016-01-08 12:05:00,94.54,94.84,94.53,94.76,8927.0,87.9744,88.2535,87.9651,88.1791,8927.0
2016-01-08 12:10:00,94.75,94.75,94.56,94.62,3900.0,88.1698,88.1698,87.993,88.0488,3900.0
2016-01-08 12:15:00,94.66,94.7,94.56,94.59,7850.0,88.086,88.1233,87.993,88.0209,7850.0
2016-01-08 12:20:00,94.6,94.69,94.5,94.6,16340.0,88.0302,88.1139,87.9371,88.0302,16340.0
2016-01-08 12:25:00,94.58,94.69,94.53,94.58,10865.0,88.0116,88.1139,87.9651,88.0116,10865.0
2016-01-08 12:30:00,94.61,94.63,94.42,94.42,9340.0,88.0395,88.0581,87.8627,87.8627,9340.0
2016-01-08 12:35:00,94.42,94.47,94.28,94.28,5141.0,87.8627,87.9092,87.7324,87.7324,5141.0
2016-01-08 12:40:00,94.28,94.33,94.16,94.16,6700.0,87.7324,87.7789,87.6208,87.6208,6700.0
2016-01-08 12:45:00,94.17,94.38,94.14,94.29,9124.0,87.6301,87.8255,87.6021,87.7417,9124.0
2016-01-08 12:50:00,94.27,94.27,94.11,94.22,6408.0,87.7231,87.7231,87.5742,87.6766,6408.0
2016-01-08 12:55:00,94.2,94.21,94.1,94.1,8900.0,87.658,87.6673,87.5649,87.5649,8900.0
2016-01-08 13:00:00,94.13,94.23,94.12,94.15,5997.0,87.5928,87.6859,87.5835,87.6114,5997.0
2016-01-08 13:05:00,94.12,94.12,94.02,94.08,9894.0,87.5835,87.5835,87.4905,87.5463,9894.0
2016-01-08 13:10:00,94.03,94.07,94.0,94.06,16972.0,87.4998,87.537,87.4719,87.5277,16972.0
2016-01-08 13:15:00,94.04,94.08,94.01,94.05,16950.0,87.5091,87.5463,87.4812,87.5184,16950.0
2016-01-08 13:20:00,94.05,94.06,94.0,94.03,23921.0,87.5184,87.5277,87.4719,87.4998,23921.0
2016-01-08 13:25:00,94.01,94.11,93.99,94.04,32428.0,87.4812,87.5742,87.4626,87.5091,32428.0
2016-01-08 13:30:00,94.05,94.12,94.0,94.06,8284.0,87.5184,87.5835,87.4719,87.5277,8284.0
2016-01-08 13:35:00,94.07,94.17,94.06,94.13,5000.0,87.537,87.6301,87.5277,87.5928,5000.0
2016-01-08 13:40:00,94.11,94.15,94.03,94.06,5275.0,87.5742,87.6114,87.4998,87.5277,5275.0
2016-01-08 13:45:00,94.02,94.12,94.0,94.03,19940.0,87.4905,87.5835,87.4719,87.4998,19940.0
2016-01-08 13:50:00,94.03,94.08,94.0,94.05,13472.0,87.4998,87.5463,87.4719,87.5184,13472.0
2016-01-08 13:55:00,94.06,94.06,94.0,94.05,32357.0,87.5277,87.5277,87.4719,87.5184,32357.0
2016-01-08 14:00:00,94.03,94.09,94.01,94.03,11500.0,87.4998,87.5556,87.4812,87.4998,11500.0
2016-01-08 14:05:00,94.03,94.04,93.94,93.96,33086.0,87.4998,87.5091,87.416,87.4346,33086.0
2016-01-08 14:10:00,93.94,93.96,93.87,93.93,33161.0,87.416,87.4346,87.3509,87.4067,33161.0
2016-01-08 14:15:00,93.93,94.05,93.85,94.04,26994.0,87.4067,87.5184,87.3323,87.5091,26994.0
2016-01-08 14:20:00,94.04,94.05,93.82,93.84,20469.0,87.5091,87.5184,87.3044,87.323,20469.0
2016-01-08 14:25:00,93.82,93.87,93.74,93.83,25500.0,87.3044,87.3509,87.2299,87.3137,25500.0
2016-01-08 14:30:00,93.83,93.95,93.81,93.88,11250.0,87.3137,87.4253,87.2951,87.3602,11250.0
2016-01-08 14:35:00,93.86,93.89,93.77,93.82,21449.0,87.3416,87.3695,87.2578,87.3044,21449.0
2016-01-08 14:40:00,93.8,94.06,93.78,94.03,16462.0,87.2858,87.5277,87.2671,87.4998,16462.0
2016-01-08 14:45:00,94.02,94.07,93.95,93.98,7771.0,87.4905,87.537,87.4253,87.4533,7771.0
2016-01-08 14:50:00,93.98,94.06,93.96,94.01,28813.0,87.4533,87.5277,87.4346,87.4812,28813.0
2016-01-08 14:55:00,94.01,94.02,93.87,93.95,19053.0,87.4812,87.4905,87.3509,87.4253,19053.0
2016-01-08 15:00:00,93.91,94.0,93.88,93.96,18043.0,87.3881,87.4719,87.3602,87.4346,18043.0
2016-01-08 15:05:00,93.95,94.04,93.89,93.94,12255.0,87.4253,87.5091,87.3695,87.416,12255.0
2016-01-08 15:10:00,93.92,94.05,93.77,93.97,37733.0,87.3974,87.5184,87.2578,87.4439,37733.0
2016-01-08 15:15:00,94.0,94.1,93.87,93.9,25311.0,87.4719,87.5649,87.3509,87.3788,25311.0
2016-01-08 15:20:00,93.9,93.91,93.81,93.83,27427.0,87.3788,87.3881,87.2951,87.3137,27427.0
2016-01-08 15:25:00,93.83,93.89,93.6,93.66,20740.0,87.3137,87.3695,87.0996,87.1555,20740.0
2016-01-08 15:30:00,93.64,93.65,93.5,93.59,26200.0,87.1369,87.1462,87.0066,87.0903,26200.0
2016-01-08 15:35:00,93.58,93.71,93.49,93.6,34553.0,87.081,87.202,86.9973,87.0996,34553.0
2016-01-08 15:40:00,93.58,93.64,93.5,93.58,52171.0,87.081,87.1369,87.0066,87.081,52171.0
2016-01-08 15:45:00,93.58,93.58,93.28,93.28,49219.0,87.081,87.081,86.8019,86.8019,49219.0
2016-01-08 15:50:00,93.28,93.4,93.18,93.21,62264.0,86.8019,86.9135,86.7088,86.7367,62264.0
2016-01-08 15:55:00,93.21,93.31,93.02,93.18,96172.0,86.7367,86.8298,86.5599,86.7088,96172.0
2016-01-11 09:30:00,93.82,94.21,93.82,93.85,30266.0,87.3044,87.6673,87.3044,87.3323,30266.0
2016-01-11 09:35:00,93.88,94.06,93.63,93.84,19387.0,87.3602,87.5277,87.1276,87.323,19387.0
2016-01-11 09:40:00,93.82,93.95,93.55,93.76,18203.0,87.3044,87.4253,87.0531,87.2485,18203.0
2016-01-11 09:45:00,93.8,93.93,93.52,93.65,48434.0,87.2858,87.4067,87.0252,87.1462,48434.0
2016-01-11 09:50:00,93.66,93.7,93.3,93.52,13345.0,87.1555,87.1927,86.8205,87.0252,13345.0
2016-01-11 09:55:00,93.46,93.67,93.44,93.64,21329.0,86.9694,87.1648,86.9508,87.1369,21329.0
2016-01-11 10:00:00,93.61,93.74,93.61,93.7,9713.0,87.1089,87.2299,87.1089,87.1927,9713.0
2016-01-11 10:05:00,93.69,93.75,93.62,93.75,16487.0,87.1834,87.2392,87.1183,87.2392,16487.0
2016-01-11 10:10:00,93.75,93.83,93.7,93.71,7466.0,87.2392,87.3137,87.1927,87.202,7466.0
2016-01-11 10:15:00,93.7,93.73,93.6,93.62,26757.0,87.1927,87.2206,87.0996,87.1183,26757.0
2016-01-11 10:20:00,93.66,93.85,93.66,93.8,1800.0,87.1555,87.3323,87.1555,87.2858,1800.0
2016-01-11 10:25:00,93.84,93.93,93.79,93.93,9021.0,87.323,87.4067,87.2764,87.4067,9021.0
2016-01-11 10:30:00,93.92,94.08,93.82,94.02,13365.0,87.3974,87.5463,87.3044,87.4905,13365.0
2016-01-11 10:35:00,94.0,94.01,93.88,93.93,6536.0,87.4719,87.4812,87.3602,87.4067,6536.0
2016-01-11 10:40:00,93.92,94.05,93.83,94.03,10487.0,87.3974,87.5184,87.3137,87.4998,10487.0
2016-01-11 10:45:00,93.96,94.06,93.95,94.03,16335.0,87.4346,87.5277,87.4253,87.4998,16335.0
2016-01-11 10:50:00,94.03,94.04,93.73,93.78,13100.0,87.4998,87.5091,87.2206,87.2671,13100.0
2016-01-11 10:55:00,93.78,93.79,93.54,93.74,20134.0,87.2671,87.2764,87.0438,87.2299,20134.0
2016-01-11 11:00:00,93.68,93.72,93.61,93.65,27301.0,87.1741,87.2113,87.1089,87.1462,27301.0
2016-01-11 11:05:00,93.65,93.65,93.42,93.44,18383.0,87.1462,87.1462,86.9321,86.9508,18383.0
2016-01-11 11:10:00,93.45,93.53,93.39,93.42,6213.0,86.9601,87.0345,86.9042,86.9321,6213.0
2016-01-11 11:15:00,93.42,93.58,93.42,93.52,5263.0,86.9321,87.081,86.9321,87.0252,5263.0
2016-01-11 11:20:00,93.45,93.45,93.28,93.3,7709.0,86.9601,86.9601,86.8019,86.8205,7709.0
2016-01-11 11:25:00,93.3,93.44,93.23,93.44,6253.0,86.8205,86.9508,86.7553,86.9508,6253.0
2016-01-11 11:30:00,93.4,93.4,93.22,93.26,6300.0,86.9135,86.9135,86.746,86.7833,6300.0
2016-01-11 11:35:00,93.25,93.61,93.22,93.55,14441.0,86.774,87.1089,86.746,87.0531,14441.0
2016-01-11 11:40:00,93.55,93.7,93.55,93.6,5083.0,87.0531,87.1927,87.0531,87.0996,5083.0
2016-01-11 11:45:00,93.52,93.71,93.51,93.69,7235.0,87.0252,87.202,87.0159,87.1834,7235.0
2016-01-11 11:50:00,93.69,93.93,93.67,93.87,12144.0,87.1834,87.4067,87.1648,87.3509,12144.0
2016-01-11 11:55:00,93.87,93.92,93.81,93.87,19467.0,87.3509,87.3974,87.2951,87.3509,19467.0
2016-01-11 12:00:00,93.89,93.91,93.83,93.88,9900.0,87.3695,87.3881,87.3137,87.3602,9900.0
2016-01-11 12:05:00,93.85,93.91,93.81,93.82,8979.0,87.3323,87.3881,87.2951,87.3044,8979.0
2016-01-11 12:10:00,93.84,93.92,93.76,93.76,8490.0,87.323,87.3974,87.2485,87.2485,8490.0
2016-01-11 12:15:00,93.76,93.86,93.71,93.75,14010.0,87.2485,87.3416,87.202,87.2392,14010.0
2016-01-11 12:20:00,93.76,93.8,93.67,93.72,9921.0,87.2485,87.2858,87.1648,87.2113,9921.0
2016-01-11 12:25:00,93.76,93.76,93.62,93.66,51085.0,87.2485,87.2485,87.1183,87.1555,51085.0
2016-01-11 12:30:00,93.65,93.78,93.64,93.76,10261.0,87.1462,87.2671,87.1369,87.2485,10261.0
2016-01-11 12:35:00,93.73,93.78,93.62,93.67,8650.0,87.2206,87.2671,87.1183,87.1648,8650.0
2016-01-11 12:40:00,93.6,93.79,93.6,93.79,12999.0,87.0996,87.2764,87.0996,87.2764,12999.0
2016-01-11 12:45:00,93.87,93.87,93.71,93.75,8184.0,87.3509,87.3509,87.202,87.2392,8184.0
2016-01-11 12:50:00,93.72,93.78,93.64,93.64,12900.0,87.2113,87.2671,87.1369,87.1369,12900.0
2016-01-11 12:55:00,93.66,93.75,93.64,93.74,9471.0,87.1555,87.2392,87.1369,87.2299,9471.0
2016-01-11 13:00:00,93.77,93.8,93.64,93.79,13064.0,87.2578,87.2858,87.1369,87.2764,13064.0
2016-01-11 13:05:00,93.79,93.84,93.74,93.74,7000.0,87.2764,87.323,87.2299,87.2299,7000.0
2016-01-11 13:10:00,93.76,93.81,93.54,93.61,20545.0,87.2485,87.2951,87.0438,87.1089,20545.0
2016-01-11 13:15:00,93.62,93.79,93.6,93.74,23000.0,87.1183,87.2764,87.0996,87.2299,23000.0
2016-01-11 13:20:00,93.72,93.82,93.72,93.81,9974.0,87.2113,87.3044,87.2113,87.2951,9974.0
2016-01-11 13:25:00,93.78,93.81,93.59,93.67,35189.0,87.2671,87.2951,87.0903,87.1648,35189.0
2016-01-11 13:30:00,93.65,93.77,93.59,93.61,9916.0,87.1462,87.2578,87.0903,87.1089,9916.0
2016-01-11 13:35:00,93.66,93.75,93.47,93.69,31195.0,87.1555,87.2392,86.9787,87.1834,31195.0
2016-01-11 13:40:00,93.63,93.63,93.46,93.53,14407.0,87.1276,87.1276,86.9694,87.0345,14407.0
2016-01-11 13:45:00,93.51,93.59,93.46,93.55,41908.0,87.0159,87.0903,86.9694,87.0531,41908.0
2016-01-11 13:50:00,93.55,93.58,93.43,93.47,48765.0,87.0531,87.081,86.9414,86.9787,48765.0
2016-01-11 13:55:00,93.48,93.48,93.28,93.31,10847.0,86.988,86.988,86.8019,86.8298,10847.0
2016-01-11 14:00:00,93.31,93.49,93.3,93.48,22959.0,86.8298,86.9973,86.8205,86.988,22959.0
2016-01-11 14:05:00,93.46,93.65,93.46,93.59,23444.0,86.9694,87.1462,86.9694,87.0903,23444.0
2016-01-11 14:10:00,93.61,93.77,93.59,93.59,9838.0,87.1089,87.2578,87.0903,87.0903,9838.0
2016-01-11 14:15:00,93.58,93.74,93.58,93.66,32413.0,87.081,87.2299,87.081,87.1555,32413.0
2016-01-11 14:20:00,93.65,93.7,93.53,93.55,52345.0,87.1462,87.1927,87.0345,87.0531,52345.0
2016-01-11 14:25:00,93.55,93.83,93.48,93.75,34678.0,87.0531,87.3137,86.988,87.2392,34678.0
2016-01-11 14:30:00,93.75,93.83,93.57,93.65,13900.0,87.2392,87.3137,87.0717,87.1462,13900.0
2016-01-11 14:35:00,93.66,93.7,93.53,93.65,16572.0,87.1555,87.1927,87.0345,87.1462,16572.0
2016-01-11 14:40:00,93.66,93.77,93.52,93.66,27180.0,87.1555,87.2578,87.0252,87.1555,27180.0
2016-01-11 14:45:00,93.66,93.67,93.53,93.58,19214.0,87.1555,87.1648,87.0345,87.081,19214.0
2016-01-11 14:50:00,93.52,93.57,93.43,93.53,26787.0,87.0252,87.0717,86.9414,87.0345,26787.0
2016-01-11 14:55:00,93.51,93.57,93.4,93.52,23884.0,87.0159,87.0717,86.9135,87.0252,23884.0
2016-01-11 15:00:00,93.45,93.56,93.43,93.54,17084.0,86.9601,87.0624,86.9414,87.0438,17084.0
2016-01-11 15:05:00,93.47,93.52,93.38,93.48,23607.0,86.9787,87.0252,86.8949,86.988,23607.0
2016-01-11 15:10:00,93.45,93.45,93.2,93.25,47979.0,86.9601,86.9601,86.7274,86.774,47979.0
2016-01-11 15:15:00,93.25,93.34,93.14,93.3,27510.0,86.774,86.8577,86.6716,86.8205,27510.0
2016-01-11 15:20:00,93.28,93.63,93.24,93.59,34346.0,86.8019,87.1276,86.7646,87.0903,34346.0
2016-01-11 15:25:00,93.62,94.03,93.57,93.99,26468.0,87.1183,87.4998,87.0717,87.4626,26468.0
2016-01-11 15:30:00,94.01,94.19,93.98,94.14,25007.0,87.4812,87.6487,87.4533,87.6021,25007.0
2016-01-11 15:35:00,94.2,94.26,94.01,94.14,23115.0,87.658,87.7138,87.4812,87.6021,23115.0
2016-01-11 15:40:00,94.13,94.26,94.06,94.17,30120.0,87.5928,87.7138,87.5277,87.6301,30120.0
2016-01-11 15:45:00,94.15,94.19,93.96,94.03,57024.0,87.6114,87.6487,87.4346,87.4998,57024.0
2016-01-11 15:50:00,94.0,94.13,94.0,94.1,29009.0,87.4719,87.5928,87.4719,87.5649,29009.0
2016-01-11 15:55:00,94.08,94.1,93.98,94.0,79437.0,87.5463,87.5649,87.4533,87.4719,79437.0
2016-01-12 09:30:00,94.69,94.69,93.56,94.49,28408.0,88.1139,88.1139,87.0624,87.9278,28408.0
2016-01-12 09:35:00,94.55,95.16,94.51,95.0,9946.0,87.9837,88.5513,87.9464,88.4024,9946.0
2016-01-12 09:40:00,94.91,95.12,94.91,94.95,11339.0,88.3187,88.5141,88.3187,88.3559,11339.0
2016-01-12 09:45:00,95.01,95.1,94.91,95.06,10807.0,88.4117,88.4955,88.3187,88.4582,10807.0
2016-01-12 09:50:00,95.06,95.14,94.74,94.78,11886.0,88.4582,88.5327,88.1605,88.1977,11886.0
2016-01-12 09:55:00,94.78,94.84,94.65,94.7,16258.0,88.1977,88.2535,88.0767,88.1233,16258.0
2016-01-12 10:00:00,94.73,94.8,94.5,94.58,8465.0,88.1512,88.2163,87.9371,88.0116,8465.0
2016-01-12 10:05:00,94.55,94.61,94.39,94.41,4400.0,87.9837,88.0395,87.8348,87.8534,4400.0
2016-01-12 10:10:00,94.45,94.59,94.44,94.52,5270.0,87.8906,88.0209,87.8813,87.9558,5270.0
2016-01-12 10:15:00,94.45,94.5,94.28,94.39,9512.0,87.8906,87.9371,87.7324,87.8348,9512.0
2016-01-12 10:20:00,94.34,94.36,94.24,94.32,10530.0,87.7883,87.8069,87.6952,87.7696,10530.0
2016-01-12 10:25:00,94.31,94.43,94.26,94.34,7656.0,87.7603,87.872,87.7138,87.7883,7656.0
2016-01-12 10:30:00,94.34,94.72,94.33,94.62,5089.0,87.7883,88.1419,87.7789,88.0488,5089.0
2016-01-12 10:35:00,94.71,94.8,94.58,94.58,10350.0,88.1326,88.2163,88.0116,88.0116,10350.0
2016-01-12 10:40:00,94.6,94.72,94.38,94.46,6354.0,88.0302,88.1419,87.8255,87.8999,6354.0
2016-01-12 10:45:00,94.49,94.49,94.32,94.32,4583.0,87.9278,87.9278,87.7696,87.7696,4583.0
2016-01-12 10:50:00,94.33,94.4,94.29,94.4,5961.0,87.7789,87.8441,87.7417,87.8441,5961.0
2016-01-12 10:55:00,94.4,94.42,94.3,94.4,7054.0,87.8441,87.8627,87.751,87.8441,7054.0
2016-01-12 11:00:00,94.39,94.39,94.17,94.18,8758.0,87.8348,87.8348,87.6301,87.6394,8758.0
2016-01-12 11:05:00,94.18,94.19,94.01,94.1,6746.0,87.6394,87.6487,87.4812,87.5649,6746.0
2016-01-12 11:10:00,94.07,94.09,94.0,94.0,19221.0,87.537,87.5556,87.4719,87.4719,19221.0
2016-01-12 11:15:00,94.0,94.1,94.0,94.06,7076.0,87.4719,87.5649,87.4719,87.5277,7076.0
2016-01-12 11:20:00,94.07,94.09,94.02,94.05,6866.0,87.537,87.5556,87.4905,87.5184,6866.0
2016-01-12 11:25:00,94.03,94.15,94.0,94.07,10985.0,87.4998,87.6114,87.4719,87.537,10985.0
2016-01-12 11:30:00,94.06,94.1,94.01,94.1,6400.0,87.5277,87.5649,87.4812,87.5649,6400.0
2016-01-12 11:35:00,94.1,94.1,94.0,94.04,39334.0,87.5649,87.5649,87.4719,87.5091,39334.0
2016-01-12 11:40:00,94.02,94.18,94.01,94.17,7187.0,87.4905,87.6394,87.4812,87.6301,7187.0
2016-01-12 11:45:00,94.12,94.44,94.09,94.44,27832.0,87.5835,87.8813,87.5556,87.8813,27832.0
2016-01-12 11:50:00,94.42,94.51,94.34,94.47,6256.0,87.8627,87.9464,87.7883,87.9092,6256.0
2016-01-12 11:55:00,94.46,94.51,94.34,94.39,5812.0,87.8999,87.9464,87.7883,87.8348,5812.0
2016-01-12 12:00:00,94.36,94.57,94.36,94.57,6874.0,87.8069,88.0023,87.8069,88.0023,6874.0
2016-01-12 12:05:00,94.58,94.58,94.44,94.49,5400.0,88.0116,88.0116,87.8813,87.9278,5400.0
2016-01-12 12:10:00,94.48,94.49,94.3,94.34,6527.0,87.9185,87.9278,87.751,87.7883,6527.0
2016-01-12 12:15:00,94.34,94.37,94.16,94.16,3130.0,87.7883,87.8162,87.6208,87.6208,3130.0
2016-01-12 12:20:00,94.15,94.28,94.15,94.23,12395.0,87.6114,87.7324,87.6114,87.6859,12395.0
2016-01-12 12:25:00,94.23,94.38,94.18,94.22,5700.0,87.6859,87.8255,87.6394,87.6766,5700.0
2016-01-12 12:30:00,94.22,94.37,94.1,94.15,9036.0,87.6766,87.8162,87.5649,87.6114,9036.0
2016-01-12 12:35:00,94.13,94.22,94.1,94.19,15649.0,87.5928,87.6766,87.5649,87.6487,15649.0
2016-01-12 12:40:00,94.19,94.19,94.06,94.08,4800.0,87.6487,87.6487,87.5277,87.5463,4800.0
2016-01-12 12:45:00,94.05,94.26,94.04,94.18,6211.0,87.5184,87.7138,87.5091,87.6394,6211.0
2016-01-12 12:50:00,94.18,94.27,94.13,94.26,7091.0,87.6394,87.7231,87.5928,87.7138,7091.0
2016-01-12 12:55:00,94.23,94.25,94.15,94.25,12175.0,87.6859,87.7045,87.6114,87.7045,12175.0
2016-01-12 13:00:00,94.26,94.38,94.2,94.3,5370.0,87.7138,87.8255,87.658,87.751,5370.0
2016-01-12 13:05:00,94.32,94.34,94.22,94.34,7002.0,87.7696,87.7883,87.6766,87.7883,7002.0
2016-01-12 13:10:00,94.32,94.52,94.32,94.47,4276.0,87.7696,87.9558,87.7696,87.9092,4276.0
2016-01-12 13:15:00,94.46,94.49,94.3,94.34,5511.0,87.8999,87.9278,87.751,87.7883,5511.0
2016-01-12 13:20:00,94.39,94.39,94.22,94.22,5300.0,87.8348,87.8348,87.6766,87.6766,5300.0
2016-01-12 13:25:00,94.2,94.26,94.2,94.21,14125.0,87.658,87.7138,87.658,87.6673,14125.0
2016-01-12 13:30:00,94.2,94.3,94.15,94.21,21476.0,87.658,87.751,87.6114,87.6673,21476.0
2016-01-12 13:35:00,94.23,94.28,94.14,94.17,7565.0,87.6859,87.7324,87.6021,87.6301,7565.0
2016-01-12 13:40:00,94.19,94.4,94.15,94.38,8366.0,87.6487,87.8441,87.6114,87.8255,8366.0
2016-01-12 13:45:00,94.4,94.41,94.31,94.38,5114.0,87.8441,87.8534,87.7603,87.8255,5114.0
2016-01-12 13:50:00,94.4,94.47,94.36,94.38,3966.0,87.8441,87.9092,87.8069,87.8255,3966.0
2016-01-12 13:55:00,94.38,94.41,94.3,94.32,7487.0,87.8255,87.8534,87.751,87.7696,7487.0
2016-01-12 14:00:00,94.3,94.32,94.05,94.09,20046.0,87.751,87.7696,87.5184,87.5556,20046.0
2016-01-12 14:05:00,94.11,94.19,94.06,94.16,21573.0,87.5742,87.6487,87.5277,87.6208,21573.0
2016-01-12 14:10:00,94.13,94.21,94.05,94.08,10273.0,87.5928,87.6673,87.5184,87.5463,10273.0
2016-01-12 14:15:00,94.05,94.12,94.0,94.05,22373.0,87.5184,87.5835,87.4719,87.5184,22373.0
2016-01-12 14:20:00,94.0,94.25,94.0,94.25,9552.0,87.4719,87.7045,87.4719,87.7045,9552.0
2016-01-12 14:25:00,94.26,94.42,94.25,94.31,12756.0,87.7138,87.8627,87.7045,87.7603,12756.0
2016-01-12 14:30:00,94.33,94.57,94.33,94.55,5900.0,87.7789,88.0023,87.7789,87.9837,5900.0
2016-01-12 14:35:00,94.6,94.86,94.57,94.79,12231.0,88.0302,88.2721,88.0023,88.207,12231.0
2016-01-12 14:40:00,94.77,94.79,94.64,94.66,9914.0,88.1884,88.207,88.0674,88.086,9914.0
2016-01-12 14:45:00,94.68,94.78,94.65,94.67,9299.0,88.1046,88.1977,88.0767,88.0953,9299.0
2016-01-12 14:50:00,94.61,94.83,94.58,94.79,5600.0,88.0395,88.2442,88.0116,88.207,5600.0
2016-01-12 14:55:00,94.79,94.88,94.79,94.81,7771.0,88.207,88.2907,88.207,88.2256,7771.0
2016-01-12 15:00:00,94.82,94.83,94.59,94.64,7522.0,88.2349,88.2442,88.0209,88.0674,7522.0
2016-01-12 15:05:00,94.61,94.66,94.46,94.47,6803.0,88.0395,88.086,87.8999,87.9092,6803.0
2016-01-12 15:10:00,94.5,94.62,94.5,94.54,15702.0,87.9371,88.0488,87.9371,87.9744,15702.0
2016-01-12 15:15:00,94.55,94.74,94.49,94.73,10682.0,87.9837,88.1605,87.9278,88.1512,10682.0
2016-01-12 15:20:00,94.73,94.88,94.7,94.84,22821.0,88.1512,88.2907,88.1233,88.2535,22821.0
2016-01-12 15:25:00,94.86,94.97,94.77,94.78,14468.0,88.2721,88.3745,88.1884,88.1977,14468.0
2016-01-12 15:30:00,94.76,94.83,94.66,94.71,19466.0,88.1791,88.2442,88.086,88.1326,19466.0
2016-01-12 15:35:00,94.69,94.88,94.64,94.64,17254.0,88.1139,88.2907,88.0674,88.0674,17254.0
2016-01-12 15:40:00,94.67,94.93,94.6,94.93,22483.0,88.0953,88.3373,88.0302,88.3373,22483.0
2016-01-12 15:45:00,94.97,95.11,94.95,95.05,50846.0,88.3745,88.5048,88.3559,88.4489,50846.0
2016-01-12 15:50:00,95.04,95.05,94.92,94.97,42603.0,88.4396,88.4489,88.328,88.3745,42603.0
2016-01-12 15:55:00,94.96,95.0,94.82,94.84,75390.0,88.3652,88.4024,88.2349,88.2535,75390.0
2016-01-13 09:30:00,95.11,95.57,95.01,95.11,25534.0,88.5048,88.9328,88.4117,88.5048,25534.0
2016-01-13 09:35:00,95.25,95.58,95.15,95.51,16467.0,88.6351,88.9421,88.542,88.877,16467.0
2016-01-13 09:40:00,95.55,95.6,95.3,95.34,11830.0,88.9142,88.9607,88.6816,88.7188,11830.0
2016-01-13 09:45:00,95.34,95.41,95.19,95.27,26865.0,88.7188,88.7839,88.5792,88.6537,26865.0
2016-01-13 09:50:00,95.28,95.3,95.12,95.25,38100.0,88.663,88.6816,88.5141,88.6351,38100.0
2016-01-13 09:55:00,95.32,95.39,95.24,95.29,13568.0,88.7002,88.7653,88.6257,88.6723,13568.0
2016-01-13 10:00:00,95.33,95.4,95.1,95.19,8400.0,88.7095,88.7746,88.4955,88.5792,8400.0
2016-01-13 10:05:00,95.26,95.3,95.08,95.15,21812.0,88.6444,88.6816,88.4769,88.542,21812.0
2016-01-13 10:10:00,95.2,95.21,94.95,95.0,13765.0,88.5885,88.5978,88.3559,88.4024,13765.0
2016-01-13 10:15:00,94.93,95.07,94.93,95.04,4703.0,88.3373,88.4676,88.3373,88.4396,4703.0
2016-01-13 10:20:00,95.09,95.17,94.99,95.12,13771.0,88.4862,88.5606,88.3931,88.5141,13771.0
2016-01-13 10:25:00,95.1,95.12,94.95,95.07,15850.0,88.4955,88.5141,88.3559,88.4676,15850.0
2016-01-13 10:30:00,95.07,95.08,94.92,95.0,22709.0,88.4676,88.4769,88.328,88.4024,22709.0
2016-01-13 10:35:00,95.02,95.13,94.98,94.98,16203.0,88.421,88.5234,88.3838,88.3838,16203.0
2016-01-13 10:40:00,95.02,95.1,94.99,95.0,6850.0,88.421,88.4955,88.3931,88.4024,6850.0
2016-01-13 10:45:00,94.94,95.08,94.87,95.03,15325.0,88.3466,88.4769,88.2814,88.4303,15325.0
2016-01-13 10:50:00,95.06,95.16,94.93,94.96,11008.0,88.4582,88.5513,88.3373,88.3652,11008.0
2016-01-13 10:55:00,94.92,94.97,94.78,94.85,8450.0,88.328,88.3745,88.1977,88.2628,8450.0
2016-01-13 11:00:00,94.84,94.84,94.57,94.57,6897.0,88.2535,88.2535,88.0023,88.0023,6897.0
2016-01-13 11:05:00,94.59,94.64,94.39,94.39,6863.0,88.0209,88.0674,87.8348,87.8348,6863.0
2016-01-13 11:10:00,94.41,94.59,94.38,94.49,7246.0,87.8534,88.0209,87.8255,87.9278,7246.0
2016-01-13 11:15:00,94.52,94.72,94.5,94.72,6321.0,87.9558,88.1419,87.9371,88.1419,6321.0
2016-01-13 11:20:00,94.72,94.76,94.64,94.7,15236.0,88.1419,88.1791,88.0674,88.1233,15236.0
2016-01-13 11:25:00,94.67,94.69,94.48,94.54,7830.0,88.0953,88.1139,87.9185,87.9744,7830.0
2016-01-13 11:30:00,94.52,94.68,94.37,94.51,10462.0,87.9558,88.1046,87.8162,87.9464,10462.0
2016-01-13 11:35:00,94.54,94.66,94.53,94.53,5813.0,87.9744,88.086,87.9651,87.9651,5813.0
2016-01-13 11:40:00,94.45,94.52,94.41,94.41,5700.0,87.8906,87.9558,87.8534,87.8534,5700.0
2016-01-13 11:45:00,94.42,94.42,94.07,94.07,3951.0,87.8627,87.8627,87.537,87.537,3951.0
2016-01-13 11:50:00,94.11,94.18,94.01,94.04,9305.0,87.5742,87.6394,87.4812,87.5091,9305.0
2016-01-13 11:55:00,94.0,94.06,94.0,94.05,47998.0,87.4719,87.5277,87.4719,87.5184,47998.0
2016-01-13 12:00:00,94.07,94.22,94.07,94.12,6126.0,87.537,87.6766,87.537,87.5835,6126.0
2016-01-13 12:05:00,94.06,94.06,93.98,94.02,21320.0,87.5277,87.5277,87.4533,87.4905,21320.0
2016-01-13 12:10:00,94.05,94.12,94.0,94.09,11354.0,87.5184,87.5835,87.4719,87.5556,11354.0
2016-01-13 12:15:00,94.08,94.2,94.01,94.09,11200.0,87.5463,87.658,87.4812,87.5556,11200.0
2016-01-13 12:20:00,94.07,94.17,94.04,94.1,11186.0,87.537,87.6301,87.5091,87.5649,11186.0
2016-01-13 12:25:00,94.08,94.18,94.0,94.17,18673.0,87.5463,87.6394,87.4719,87.6301,18673.0
2016-01-13 12:30:00,94.14,94.14,93.9,93.96,22705.0,87.6021,87.6021,87.3788,87.4346,22705.0
2016-01-13 12:35:00,93.96,94.02,93.93,93.97,17015.0,87.4346,87.4905,87.4067,87.4439,17015.0
2016-01-13 12:40:00,93.96,94.01,93.91,93.95,22112.0,87.4346,87.4812,87.3881,87.4253,22112.0
2016-01-13 12:45:00,93.96,94.01,93.84,93.85,4989.0,87.4346,87.4812,87.323,87.3323,4989.0
2016-01-13 12:50:00,93.83,93.83,93.69,93.77,9459.0,87.3137,87.3137,87.1834,87.2578,9459.0
2016-01-13 12:55:00,93.76,93.85,93.67,93.78,15522.0,87.2485,87.3323,87.1648,87.2671,15522.0
2016-01-13 13:00:00,93.76,93.84,93.71,93.84,12984.0,87.2485,87.323,87.202,87.323,12984.0
2016-01-13 13:05:00,93.83,93.96,93.78,93.95,7759.0,87.3137,87.4346,87.2671,87.4253,7759.0
2016-01-13 13:10:00,93.97,94.04,93.88,94.01,4360.0,87.4439,87.5091,87.3602,87.4812,4360.0
2016-01-13 13:15:00,93.98,94.03,93.89,93.89,24043.0,87.4533,87.4998,87.3695,87.3695,24043.0
2016-01-13 13:20:00,93.86,93.93,93.79,93.79,9074.0,87.3416,87.4067,87.2764,87.2764,9074.0
2016-01-13 13:25:00,93.79,93.79,93.66,93.68,6600.0,87.2764,87.2764,87.1555,87.1741,6600.0
2016-01-13 13:30:00,93.67,93.83,93.64,93.77,16800.0,87.1648,87.3137,87.1369,87.2578,16800.0
2016-01-13 13:35:00,93.82,93.87,93.69,93.7,23561.0,87.3044,87.3509,87.1834,87.1927,23561.0
2016-01-13 13:40:00,93.69,93.74,93.6,93.63,23427.0,87.1834,87.2299,87.0996,87.1276,23427.0
2016-01-13 13:45:00,93.6,93.62,93.33,93.34,17950.0,87.0996,87.1183,86.8484,86.8577,17950.0
2016-01-13 13:50:00,93.26,93.35,93.13,93.15,21046.0,86.7833,86.867,86.6623,86.6809,21046.0
2016-01-13 13:55:00,93.16,93.23,93.11,93.13,12500.0,86.6902,86.7553,86.6437,86.6623,12500.0
2016-01-13 14:00:00,93.11,93.23,93.03,93.03,17977.0,86.6437,86.7553,86.5692,86.5692,17977.0
2016-01-13 14:05:00,92.99,93.09,92.75,92.94,15693.0,86.532,86.6251,86.3087,86.4855,15693.0
2016-01-13 14:10:00,92.9,93.0,92.82,92.82,18091.0,86.4483,86.5413,86.3738,86.3738,18091.0
2016-01-13 14:15:00,92.82,92.82,92.51,92.69,18817.0,86.3738,86.3738,86.0853,86.2528,18817.0
2016-01-13 14:20:00,92.69,92.77,92.44,92.59,26675.0,86.2528,86.3273,86.0202,86.1598,26675.0
2016-01-13 14:25:00,92.56,92.73,92.5,92.73,17732.0,86.1319,86.2901,86.076,86.2901,17732.0
2016-01-13 14:30:00,92.7,92.7,92.04,92.09,27473.0,86.2621,86.2621,85.648,85.6945,27473.0
2016-01-13 14:35:00,92.08,92.37,92.0,92.27,16976.0,85.6852,85.9551,85.6108,85.862,16976.0
2016-01-13 14:40:00,92.24,92.24,91.65,91.77,20313.0,85.8341,85.8341,85.2851,85.3967,20313.0
2016-01-13 14:45:00,91.79,92.0,91.77,92.0,22222.0,85.4153,85.6108,85.3967,85.6108,22222.0
2016-01-13 14:50:00,91.98,92.33,91.96,92.32,18470.0,85.5921,85.9178,85.5735,85.9085,18470.0
2016-01-13 14:55:00,92.31,92.42,92.23,92.29,20508.0,85.8992,86.0016,85.8248,85.8806,20508.0
2016-01-13 15:00:00,92.32,92.45,92.19,92.36,26894.0,85.9085,86.0295,85.7876,85.9458,26894.0
2016-01-13 15:05:00,92.35,92.5,92.31,92.31,25390.0,85.9365,86.076,85.8992,85.8992,25390.0
2016-01-13 15:10:00,92.32,92.36,92.15,92.16,16761.0,85.9085,85.9458,85.7503,85.7596,16761.0
2016-01-13 15:15:00,92.15,92.6,92.13,92.49,26239.0,85.7503,86.1691,85.7317,86.0667,26239.0
2016-01-13 15:20:00,92.49,92.56,92.31,92.54,22847.0,86.0667,86.1319,85.8992,86.1133,22847.0
2016-01-13 15:25:00,92.5,92.72,92.45,92.48,29571.0,86.076,86.2808,86.0295,86.0574,29571.0
2016-01-13 15:30:00,92.47,92.73,92.45,92.48,41302.0,86.0481,86.2901,86.0295,86.0574,41302.0
2016-01-13 15:35:00,92.5,92.5,92.17,92.3,28556.0,86.076,86.076,85.769,85.8899,28556.0
2016-01-13 15:40:00,92.3,92.45,92.21,92.22,30347.0,85.8899,86.0295,85.8062,85.8155,30347.0
2016-01-13 15:45:00,92.19,92.23,91.79,91.79,42484.0,85.7876,85.8248,85.4153,85.4153,42484.0
2016-01-13 15:50:00,91.78,91.82,91.57,91.72,95895.0,85.406,85.4433,85.2106,85.3502,95895.0
2016-01-13 15:55:00,91.73,91.85,91.62,91.7,171665.0,85.3595,85.4712,85.2572,85.3316,171665.0
2016-01-14 09:30:00,92.31,92.65,91.81,92.01,30511.0,85.8992,86.2156,85.434,85.6201,30511.0
2016-01-14 09:35:00,91.98,92.0,91.43,91.48,28963.0,85.5921,85.6108,85.0803,85.1269,28963.0
2016-01-14 09:40:00,91.48,91.74,91.29,91.73,21982.0,85.1269,85.3688,84.9501,85.3595,21982.0
2016-01-14 09:45:00,91.65,91.83,91.46,91.54,30874.0,85.2851,85.4526,85.1083,85.1827,30874.0
2016-01-14 09:50:00,91.56,91.59,91.35,91.36,18600.0,85.2013,85.2292,85.0059,85.0152,18600.0
2016-01-14 09:55:00,91.39,91.53,91.29,91.45,60226.0,85.0431,85.1734,84.9501,85.099,60226.0
2016-01-14 10:00:00,91.45,91.6,91.14,91.43,27864.0,85.099,85.2385,84.8105,85.0803,27864.0
2016-01-14 10:05:00,91.35,91.49,91.31,91.39,22166.0,85.0059,85.1362,84.9687,85.0431,22166.0
2016-01-14 10:10:00,91.43,91.62,91.26,91.6,19132.0,85.0803,85.2572,84.9222,85.2385,19132.0
2016-01-14 10:15:00,91.62,91.98,91.61,91.95,34267.0,85.2572,85.5921,85.2478,85.5642,34267.0
2016-01-14 10:20:00,91.97,92.04,91.71,91.75,142439.0,85.5828,85.648,85.3409,85.3781,142439.0
2016-01-14 10:25:00,91.74,91.92,91.66,91.89,29436.0,85.3688,85.5363,85.2944,85.5084,29436.0
2016-01-14 10:30:00,91.9,92.49,91.8,92.3,74272.0,85.5177,86.0667,85.4247,85.8899,74272.0
2016-01-14 10:35:00,92.41,92.88,92.37,92.7,77747.0,85.9923,86.4296,85.9551,86.2621,77747.0
2016-01-14 10:40:00,92.77,93.04,92.67,93.04,10526.0,86.3273,86.5785,86.2342,86.5785,10526.0
2016-01-14 10:45:00,93.01,93.13,92.87,93.04,12508.0,86.5506,86.6623,86.4203,86.5785,12508.0
2016-01-14 10:50:00,93.04,93.09,92.89,93.08,8009.0,86.5785,86.6251,86.439,86.6158,8009.0
2016-01-14 10:55:00,93.0,93.03,92.85,92.85,6770.0,86.5413,86.5692,86.4017,86.4017,6770.0
2016-01-14 11:00:00,92.88,92.98,92.81,92.92,14882.0,86.4296,86.5227,86.3645,86.4669,14882.0
2016-01-14 11:05:00,92.91,93.16,92.91,93.05,74502.0,86.4576,86.6902,86.4576,86.5878,74502.0
2016-01-14 11:10:00,93.02,93.15,92.92,93.11,15808.0,86.5599,86.6809,86.4669,86.6437,15808.0
2016-01-14 11:15:00,93.13,93.17,92.86,92.87,12924.0,86.6623,86.6995,86.411,86.4203,12924.0
2016-01-14 11:20:00,92.85,93.01,92.81,92.9,62378.0,86.4017,86.5506,86.3645,86.4483,62378.0
2016-01-14 11:25:00,92.86,93.1,92.76,93.09,15452.0,86.411,86.6344,86.318,86.6251,15452.0
2016-01-14 11:30:00,93.12,93.21,92.93,92.93,8683.0,86.653,86.7367,86.4762,86.4762,8683.0
2016-01-14 11:35:00,92.93,93.1,92.93,93.07,9037.0,86.4762,86.6344,86.4762,86.6065,9037.0
2016-01-14 11:40:00,93.09,93.3,93.08,93.28,12880.0,86.6251,86.8205,86.6158,86.8019,12880.0
2016-01-14 11:45:00,93.31,93.41,93.29,93.36,9003.0,86.8298,86.9228,86.8112,86.8763,9003.0
2016-01-14 11:50:00,93.38,93.42,93.24,93.38,11130.0,86.8949,86.9321,86.7646,86.8949,11130.0
2016-01-14 11:55:00,93.41,93.56,93.37,93.52,7598.0,86.9228,87.0624,86.8856,87.0252,7598.0
2016-01-14 12:00:00,93.56,93.73,93.56,93.64,13982.0,87.0624,87.2206,87.0624,87.1369,13982.0
2016-01-14 12:05:00,93.65,93.68,93.52,93.55,9403.0,87.1462,87.1741,87.0252,87.0531,9403.0
2016-01-14 12:10:00,93.5,93.5,93.19,93.32,5794.0,87.0066,87.0066,86.7181,86.8391,5794.0
2016-01-14 12:15:00,93.31,93.48,93.29,93.48,10325.0,86.8298,86.988,86.8112,86.988,10325.0
2016-01-14 12:20:00,93.48,93.55,93.27,93.55,27045.0,86.988,87.0531,86.7926,87.0531,27045.0
2016-01-14 12:25:00,93.5,93.62,93.47,93.55,9032.0,87.0066,87.1183,86.9787,87.0531,9032.0
2016-01-14 12:30:00,93.55,93.77,93.55,93.68,6259.0,87.0531,87.2578,87.0531,87.1741,6259.0
2016-01-14 12:35:00,93.66,93.87,93.66,93.81,4200.0,87.1555,87.3509,87.1555,87.2951,4200.0
2016-01-14 12:40:00,93.85,94.02,93.82,93.87,23139.0,87.3323,87.4905,87.3044,87.3509,23139.0
2016-01-14 12:45:00,93.84,94.05,93.82,93.96,20194.0,87.323,87.5184,87.3044,87.4346,20194.0
2016-01-14 12:50:00,93.94,94.09,93.9,94.06,13261.0,87.416,87.5556,87.3788,87.5277,13261.0
2016-01-14 12:55:00,94.06,94.09,93.88,93.88,4759.0,87.5277,87.5556,87.3602,87.3602,4759.0
2016-01-14 13:00:00,93.81,94.13,93.81,94.1,11835.0,87.2951,87.5928,87.2951,87.5649,11835.0
2016-01-14 13:05:00,94.05,94.24,94.04,94.16,3775.0,87.5184,87.6952,87.5091,87.6208,3775.0
2016-01-14 13:10:00,94.22,94.38,94.13,94.31,57779.0,87.6766,87.8255,87.5928,87.7603,57779.0
2016-01-14 13:15:00,94.26,94.51,94.26,94.5,32682.0,87.7138,87.9464,87.7138,87.9371,32682.0
2016-01-14 13:20:00,94.51,94.68,94.48,94.67,26433.0,87.9464,88.1046,87.9185,88.0953,26433.0
2016-01-14 13:25:00,94.64,94.72,94.56,94.7,25799.0,88.0674,88.1419,87.993,88.1233,25799.0
2016-01-14 13:30:00,94.74,94.88,94.73,94.85,39673.0,88.1605,88.2907,88.1512,88.2628,39673.0
2016-01-14 13:35:00,94.86,95.0,94.79,94.91,50164.0,88.2721,88.4024,88.207,88.3187,50164.0
2016-01-14 13:40:00,94.85,94.85,94.61,94.67,8707.0,88.2628,88.2628,88.0395,88.0953,8707.0
2016-01-14 13:45:00,94.67,94.68,94.53,94.62,5261.0,88.0953,88.1046,87.9651,88.0488,5261.0
2016-01-14 13:50:00,94.6,94.76,94.51,94.73,6319.0,88.0302,88.1791,87.9464,88.1512,6319.0
2016-01-14 13:55:00,94.73,94.81,94.69,94.7,14122.0,88.1512,88.2256,88.1139,88.1233,14122.0
2016-01-14 14:00:00,94.75,95.0,94.73,94.89,46462.0,88.1698,88.4024,88.1512,88.3001,46462.0
2016-01-14 14:05:00,94.88,94.99,94.77,94.92,16094.0,88.2907,88.3931,88.1884,88.328,16094.0
2016-01-14 14:10:00,94.94,95.08,94.85,95.03,24364.0,88.3466,88.4769,88.2628,88.4303,24364.0
2016-01-14 14:15:00,95.02,95.15,94.95,94.96,19889.0,88.421,88.542,88.3559,88.3652,19889.0
2016-01-14 14:20:00,94.98,95.23,94.94,95.14,38834.0,88.3838,88.6164,88.3466,88.5327,38834.0
2016-01-14 14:25:00,95.15,95.23,94.78,94.8,54860.0,88.542,88.6164,88.1977,88.2163,54860.0
2016-01-14 14:30:00,94.82,95.0,94.78,94.95,11386.0,88.2349,88.4024,88.1977,88.3559,11386.0
2016-01-14 14:35:00,94.95,94.96,94.71,94.72,8526.0,88.3559,88.3652,88.1326,88.1419,8526.0
2016-01-14 14:40:00,94.75,94.94,94.74,94.83,11902.0,88.1698,88.3466,88.1605,88.2442,11902.0
2016-01-14 14:45:00,94.84,94.94,94.84,94.9,15595.0,88.2535,88.3466,88.2535,88.3094,15595.0
2016-01-14 14:50:00,94.92,95.21,94.92,95.09,17567.0,88.328,88.5978,88.328,88.4862,17567.0
2016-01-14 14:55:00,95.08,95.28,95.08,95.23,16178.0,88.4769,88.663,88.4769,88.6164,16178.0
2016-01-14 15:00:00,95.2,95.25,95.15,95.21,11316.0,88.5885,88.6351,88.542,88.5978,11316.0
2016-01-14 15:05:00,95.2,95.47,95.19,95.43,21894.0,88.5885,88.8398,88.5792,88.8026,21894.0
2016-01-14 15:10:00,95.43,95.44,95.23,95.26,9402.0,88.8026,88.8119,88.6164,88.6444,9402.0
2016-01-14 15:15:00,95.27,95.41,95.27,95.38,28329.0,88.6537,88.7839,88.6537,88.756,28329.0
2016-01-14 15:20:00,95.39,95.39,95.08,95.13,13300.0,88.7653,88.7653,88.4769,88.5234,13300.0
2016-01-14 15:25:00,95.14,95.21,94.93,94.95,26469.0,88.5327,88.5978,88.3373,88.3559,26469.0
2016-01-14 15:30:00,94.97,94.97,94.7,94.7,19880.0,88.3745,88.3745,88.1233,88.1233,19880.0
2016-01-14 15:35:00,94.73,94.8,94.4,94.46,41077.0,88.1512,88.2163,87.8441,87.8999,41077.0
2016-01-14 15:40:00,94.45,94.49,94.26,94.31,65075.0,87.8906,87.9278,87.7138,87.7603,65075.0
2016-01-14 15:45:00,94.31,94.58,94.31,94.4,34112.0,87.7603,88.0116,87.7603,87.8441,34112.0
2016-01-14 15:50:00,94.43,94.54,94.23,94.3,54339.0,87.872,87.9744,87.6859,87.751,54339.0
2016-01-14 15:55:00,94.31,94.42,94.23,94.32,85444.0,87.7603,87.8627,87.6859,87.7696,85444.0
2016-01-15 09:30:00,91.43,92.44,91.43,92.43,170647.0,85.0803,86.0202,85.0803,86.0109,170647.0
2016-01-15 09:35:00,92.37,92.93,92.29,92.37,13925.0,85.9551,86.4762,85.8806,85.9551,13925.0
2016-01-15 09:40:00,92.43,92.74,92.08,92.58,14752.0,86.0109,86.2994,85.6852,86.1505,14752.0
2016-01-15 09:45:00,92.56,92.75,92.46,92.52,68342.0,86.1319,86.3087,86.0388,86.0946,68342.0
2016-01-15 09:50:00,92.51,92.64,92.29,92.35,38605.0,86.0853,86.2063,85.8806,85.9365,38605.0
2016-01-15 09:55:00,92.33,92.44,92.06,92.09,12200.0,85.9178,86.0202,85.6666,85.6945,12200.0
2016-01-15 10:00:00,92.14,92.14,91.66,91.93,21488.0,85.741,85.741,85.2944,85.5456,21488.0
2016-01-15 10:05:00,91.99,92.16,91.87,92.04,22694.0,85.6015,85.7596,85.4898,85.648,22694.0
2016-01-15 10:10:00,92.11,92.33,91.81,91.91,22127.0,85.7131,85.9178,85.434,85.527,22127.0
2016-01-15 10:15:00,91.94,92.35,91.89,92.25,29332.0,85.5549,85.9365,85.5084,85.8434,29332.0
2016-01-15 10:20:00,92.24,92.64,92.2,92.6,41947.0,85.8341,86.2063,85.7969,86.1691,41947.0
2016-01-15 10:25:00,92.6,92.74,92.44,92.47,17513.0,86.1691,86.2994,86.0202,86.0481,17513.0
2016-01-15 10:30:00,92.51,92.88,92.27,92.32,22646.0,86.0853,86.4296,85.862,85.9085,22646.0
2016-01-15 10:35:00,92.31,92.74,92.29,92.74,15862.0,85.8992,86.2994,85.8806,86.2994,15862.0
2016-01-15 10:40:00,92.77,92.78,92.37,92.45,23091.0,86.3273,86.3366,85.9551,86.0295,23091.0
2016-01-15 10:45:00,92.42,92.63,92.29,92.58,30083.0,86.0016,86.197,85.8806,86.1505,30083.0
2016-01-15 10:50:00,92.56,92.57,92.21,92.25,15849.0,86.1319,86.1412,85.8062,85.8434,15849.0
2016-01-15 10:55:00,92.24,92.34,92.12,92.26,20450.0,85.8341,85.9271,85.7224,85.8527,20450.0
2016-01-15 11:00:00,92.24,92.35,91.91,92.18,16362.0,85.8341,85.9365,85.527,85.7783,16362.0
2016-01-15 11:05:00,92.17,92.28,92.02,92.02,26973.0,85.769,85.8713,85.6294,85.6294,26973.0
2016-01-15 11:10:00,92.01,92.02,91.64,91.96,13787.0,85.6201,85.6294,85.2758,85.5735,13787.0
2016-01-15 11:15:00,91.96,92.15,91.81,91.86,8500.0,85.5735,85.7503,85.434,85.4805,8500.0
2016-01-15 11:20:00,91.86,92.07,91.81,92.05,13055.0,85.4805,85.6759,85.434,85.6573,13055.0
2016-01-15 11:25:00,92.04,92.3,92.01,92.18,21918.0,85.648,85.8899,85.6201,85.7783,21918.0
2016-01-15 11:30:00,92.17,92.36,92.13,92.24,14380.0,85.769,85.9458,85.7317,85.8341,14380.0
2016-01-15 11:35:00,92.26,92.26,92.09,92.11,16702.0,85.8527,85.8527,85.6945,85.7131,16702.0
2016-01-15 11:40:00,92.11,92.19,91.98,92.14,13565.0,85.7131,85.7876,85.5921,85.741,13565.0
2016-01-15 11:45:00,92.11,92.36,92.1,92.23,12760.0,85.7131,85.9458,85.7038,85.8248,12760.0
2016-01-15 11:50:00,92.2,92.32,92.13,92.13,9665.0,85.7969,85.9085,85.7317,85.7317,9665.0
2016-01-15 11:55:00,92.15,92.39,92.13,92.31,14205.0,85.7503,85.9737,85.7317,85.8992,14205.0
2016-01-15 12:00:00,92.26,92.34,92.1,92.12,11371.0,85.8527,85.9271,85.7038,85.7224,11371.0
2016-01-15 12:05:00,92.08,92.16,91.91,92.07,9597.0,85.6852,85.7596,85.527,85.6759,9597.0
2016-01-15 12:10:00,92.11,92.13,92.0,92.01,15517.0,85.7131,85.7317,85.6108,85.6201,15517.0
2016-01-15 12:15:00,92.03,92.03,91.62,91.67,10927.0,85.6387,85.6387,85.2572,85.3037,10927.0
2016-01-15 12:20:00,91.68,91.78,91.45,91.52,8961.0,85.313,85.406,85.099,85.1641,8961.0
2016-01-15 12:25:00,91.52,91.52,91.26,91.43,17887.0,85.1641,85.1641,84.9222,85.0803,17887.0
2016-01-15 12:30:00,91.42,91.42,91.09,91.26,8077.0,85.071,85.071,84.764,84.9222,8077.0
2016-01-15 12:35:00,91.26,91.26,91.04,91.04,15439.0,84.9222,84.9222,84.7174,84.7174,15439.0
2016-01-15 12:40:00,91.04,91.29,91.01,91.24,14910.0,84.7174,84.9501,84.6895,84.9035,14910.0
2016-01-15 12:45:00,91.26,91.3,91.18,91.18,27021.0,84.9222,84.9594,84.8477,84.8477,27021.0
2016-01-15 12:50:00,91.19,91.3,91.13,91.29,57986.0,84.857,84.9594,84.8012,84.9501,57986.0
2016-01-15 12:55:00,91.3,91.53,91.29,91.49,14034.0,84.9594,85.1734,84.9501,85.1362,14034.0
2016-01-15 13:00:00,91.47,91.58,91.38,91.57,14232.0,85.1176,85.2199,85.0338,85.2106,14232.0
2016-01-15 13:05:00,91.57,91.57,91.25,91.26,8881.0,85.2106,85.2106,84.9128,84.9222,8881.0
2016-01-15 13:10:00,91.3,91.79,91.3,91.67,7105.0,84.9594,85.4153,84.9594,85.3037,7105.0
2016-01-15 13:15:00,91.62,91.75,91.55,91.73,9653.0,85.2572,85.3781,85.192,85.3595,9653.0
2016-01-15 13:20:00,91.75,91.78,91.64,91.73,33249.0,85.3781,85.406,85.2758,85.3595,33249.0
2016-01-15 13:25:00,91.72,91.78,91.38,91.38,24079.0,85.3502,85.406,85.0338,85.0338,24079.0
2016-01-15 13:30:00,91.4,91.4,91.18,91.31,17781.0,85.0524,85.0524,84.8477,84.9687,17781.0
2016-01-15 13:35:00,91.29,91.3,91.06,91.13,15371.0,84.9501,84.9594,84.736,84.8012,15371.0
2016-01-15 13:40:00,91.12,91.53,91.12,91.5,11691.0,84.7919,85.1734,84.7919,85.1455,11691.0
2016-01-15 13:45:00,91.48,91.75,91.43,91.52,14061.0,85.1269,85.3781,85.0803,85.1641,14061.0
2016-01-15 13:50:00,91.48,91.69,91.36,91.58,37332.0,85.1269,85.3223,85.0152,85.2199,37332.0
2016-01-15 13:55:00,91.6,91.62,91.42,91.48,19499.0,85.2385,85.2572,85.071,85.1269,19499.0
2016-01-15 14:00:00,91.51,91.53,91.3,91.3,15733.0,85.1548,85.1734,84.9594,84.9594,15733.0
2016-01-15 14:05:00,91.28,91.34,91.16,91.34,14106.0,84.9408,84.9966,84.8291,84.9966,14106.0
2016-01-15 14:10:00,91.36,91.49,91.34,91.42,12691.0,85.0152,85.1362,84.9966,85.071,12691.0
2016-01-15 14:15:00,91.36,91.36,91.05,91.09,16343.0,85.0152,85.0152,84.7267,84.764,16343.0
2016-01-15 14:20:00,91.13,91.17,90.81,90.94,17822.0,84.8012,84.8384,84.5034,84.6244,17822.0
2016-01-15 14:25:00,90.95,91.06,90.75,90.76,16027.0,84.6337,84.736,84.4476,84.4569,16027.0
2016-01-15 14:30:00,90.75,90.88,90.58,90.86,25171.0,84.4476,84.5685,84.2894,84.5499,25171.0
2016-01-15 14:35:00,90.86,91.09,90.85,91.06,18688.0,84.5499,84.764,84.5406,84.736,18688.0
2016-01-15 14:40:00,91.06,91.31,91.03,91.12,15775.0,84.736,84.9687,84.7081,84.7919,15775.0
2016-01-15 14:45:00,91.15,91.33,91.04,91.26,14977.0,84.8198,84.9873,84.7174,84.9222,14977.0
2016-01-15 14:50:00,91.28,91.69,91.21,91.69,22050.0,84.9408,85.3223,84.8756,85.3223,22050.0
2016-01-15 14:55:00,91.69,91.96,91.61,91.95,19722.0,85.3223,85.5735,85.2478,85.5642,19722.0
2016-01-15 15:00:00,91.96,91.98,91.71,91.98,13387.0,85.5735,85.5921,85.3409,85.5921,13387.0
2016-01-15 15:05:00,91.98,92.09,91.87,91.87,16192.0,85.5921,85.6945,85.4898,85.4898,16192.0
2016-01-15 15:10:00,91.89,91.92,91.68,91.79,15954.0,85.5084,85.5363,85.313,85.4153,15954.0
2016-01-15 15:15:00,91.79,91.84,91.21,91.27,16439.0,85.4153,85.4619,84.8756,84.9315,16439.0
2016-01-15 15:20:00,91.23,91.75,91.23,91.62,21645.0,84.8942,85.3781,84.8942,85.2572,21645.0
2016-01-15 15:25:00,91.63,91.73,91.57,91.68,19060.0,85.2665,85.3595,85.2106,85.313,19060.0
2016-01-15 15:30:00,91.67,91.8,91.37,91.7,54471.0,85.3037,85.4247,85.0245,85.3316,54471.0
2016-01-15 15:35:00,91.69,91.73,91.56,91.58,28333.0,85.3223,85.3595,85.2013,85.2199,28333.0
2016-01-15 15:40:00,91.54,91.58,91.35,91.58,34106.0,85.1827,85.2199,85.0059,85.2199,34106.0
2016-01-15 15:45:00,91.58,91.72,91.5,91.6,39905.0,85.2199,85.3502,85.1455,85.2385,39905.0
2016-01-15 15:50:00,91.57,91.66,91.48,91.51,55006.0,85.2106,85.2944,85.1269,85.1548,55006.0
2016-01-15 15:55:00,91.52,91.59,91.35,91.49,126010.0,85.1641,85.2292,85.0059,85.1362,126010.0
2016-01-19 09:30:00,92.93,93.14,92.08,92.14,32703.0,86.4762,86.6716,85.6852,85.741,32703.0
2016-01-19 09:35:00,92.27,92.89,92.2,92.5,18887.0,85.862,86.439,85.7969,86.076,18887.0
2016-01-19 09:40:00,92.44,92.91,92.44,92.69,7962.0,86.0202,86.4576,86.0202,86.2528,7962.0
2016-01-19 09:45:00,92.78,92.87,92.45,92.55,15370.0,86.3366,86.4203,86.0295,86.1226,15370.0
2016-01-19 09:50:00,92.52,92.61,92.29,92.61,16456.0,86.0946,86.1784,85.8806,86.1784,16456.0
2016-01-19 09:55:00,92.5,92.61,92.01,92.08,20732.0,86.076,86.1784,85.6201,85.6852,20732.0
2016-01-19 10:00:00,92.08,92.36,91.97,92.14,19191.0,85.6852,85.9458,85.5828,85.741,19191.0
2016-01-19 10:05:00,92.13,92.48,92.13,92.28,13136.0,85.7317,86.0574,85.7317,85.8713,13136.0
2016-01-19 10:10:00,92.27,92.35,92.09,92.34,18282.0,85.862,85.9365,85.6945,85.9271,18282.0
2016-01-19 10:15:00,92.32,92.54,92.32,92.54,7487.0,85.9085,86.1133,85.9085,86.1133,7487.0
2016-01-19 10:20:00,92.56,92.58,92.47,92.55,8425.0,86.1319,86.1505,86.0481,86.1226,8425.0
2016-01-19 10:25:00,92.62,92.81,92.62,92.73,6765.0,86.1877,86.3645,86.1877,86.2901,6765.0
2016-01-19 10:30:00,92.79,92.84,92.64,92.7,13852.0,86.3459,86.3924,86.2063,86.2621,13852.0
2016-01-19 10:35:00,92.7,92.74,92.53,92.53,8416.0,86.2621,86.2994,86.104,86.104,8416.0
2016-01-19 10:40:00,92.46,92.64,92.44,92.44,13225.0,86.0388,86.2063,86.0202,86.0202,13225.0
2016-01-19 10:45:00,92.43,92.43,92.25,92.32,22779.0,86.0109,86.0109,85.8434,85.9085,22779.0
2016-01-19 10:50:00,92.31,92.44,92.0,92.0,11993.0,85.8992,86.0202,85.6108,85.6108,11993.0
2016-01-19 10:55:00,91.97,92.07,91.86,91.89,13752.0,85.5828,85.6759,85.4805,85.5084,13752.0
2016-01-19 11:00:00,91.9,92.17,91.89,91.92,23585.0,85.5177,85.769,85.5084,85.5363,23585.0
2016-01-19 11:05:00,91.89,91.99,91.66,91.83,27846.0,85.5084,85.6015,85.2944,85.4526,27846.0
2016-01-19 11:10:00,91.83,91.83,91.46,91.46,20957.0,85.4526,85.4526,85.1083,85.1083,20957.0
2016-01-19 11:15:00,91.49,91.61,91.32,91.32,26547.0,85.1362,85.2478,84.978,84.978,26547.0
2016-01-19 11:20:00,91.34,91.48,91.26,91.33,19968.0,84.9966,85.1269,84.9222,84.9873,19968.0
2016-01-19 11:25:00,91.35,91.73,91.34,91.71,13837.0,85.0059,85.3595,84.9966,85.3409,13837.0
2016-01-19 11:30:00,91.77,92.01,91.77,91.96,14319.0,85.3967,85.6201,85.3967,85.5735,14319.0
2016-01-19 11:35:00,91.9,92.1,91.84,92.08,14080.0,85.5177,85.7038,85.4619,85.6852,14080.0
2016-01-19 11:40:00,92.14,92.29,92.08,92.2,10515.0,85.741,85.8806,85.6852,85.7969,10515.0
2016-01-19 11:45:00,92.22,92.3,91.88,91.88,15420.0,85.8155,85.8899,85.4991,85.4991,15420.0
2016-01-19 11:50:00,91.84,91.96,91.79,91.8,14204.0,85.4619,85.5735,85.4153,85.4247,14204.0
2016-01-19 11:55:00,91.8,91.92,91.68,91.7,20503.0,85.4247,85.5363,85.313,85.3316,20503.0
2016-01-19 12:00:00,91.65,91.79,91.46,91.47,15161.0,85.2851,85.4153,85.1083,85.1176,15161.0
2016-01-19 12:05:00,91.47,91.54,91.34,91.37,28557.0,85.1176,85.1827,84.9966,85.0245,28557.0
2016-01-19 12:10:00,91.34,91.57,91.31,91.48,23189.0,84.9966,85.2106,84.9687,85.1269,23189.0
2016-01-19 12:15:00,91.48,91.49,91.09,91.14,20486.0,85.1269,85.1362,84.764,84.8105,20486.0
2016-01-19 12:20:00,91.17,91.26,91.06,91.17,21065.0,84.8384,84.9222,84.736,84.8384,21065.0
2016-01-19 12:25:00,91.2,91.36,91.11,91.36,23921.0,84.8663,85.0152,84.7826,85.0152,23921.0
2016-01-19 12:30:00,91.37,91.56,91.35,91.56,16954.0,85.0245,85.2013,85.0059,85.2013,16954.0
2016-01-19 12:35:00,91.59,91.7,91.48,91.48,14681.0,85.2292,85.3316,85.1269,85.1269,14681.0
2016-01-19 12:40:00,91.51,91.56,91.27,91.27,9401.0,85.1548,85.2013,84.9315,84.9315,9401.0
2016-01-19 12:45:00,91.33,91.36,91.12,91.23,9200.0,84.9873,85.0152,84.7919,84.8942,9200.0
2016-01-19 12:50:00,91.18,91.32,91.14,91.32,15273.0,84.8477,84.978,84.8105,84.978,15273.0
2016-01-19 12:55:00,91.34,91.36,91.24,91.27,12682.0,84.9966,85.0152,84.9035,84.9315,12682.0
2016-01-19 13:00:00,91.29,91.46,91.28,91.34,12689.0,84.9501,85.1083,84.9408,84.9966,12689.0
2016-01-19 13:05:00,91.28,91.41,91.1,91.41,15171.0,84.9408,85.0617,84.7733,85.0617,15171.0
2016-01-19 13:10:00,91.4,91.51,91.33,91.34,12489.0,85.0524,85.1548,84.9873,84.9966,12489.0
2016-01-19 13:15:00,91.36,91.53,91.29,91.53,13996.0,85.0152,85.1734,84.9501,85.1734,13996.0
2016-01-19 13:20:00,91.58,91.61,91.41,91.48,7516.0,85.2199,85.2478,85.0617,85.1269,7516.0
2016-01-19 13:25:00,91.46,91.49,91.21,91.21,8429.0,85.1083,85.1362,84.8756,84.8756,8429.0
2016-01-19 13:30:00,91.24,91.36,91.23,91.29,9600.0,84.9035,85.0152,84.8942,84.9501,9600.0
2016-01-19 13:35:00,91.3,91.4,91.17,91.4,16997.0,84.9594,85.0524,84.8384,85.0524,16997.0
2016-01-19 13:40:00,91.38,91.38,91.07,91.07,13718.0,85.0338,85.0338,84.7453,84.7453,13718.0
2016-01-19 13:45:00,91.08,91.31,91.04,91.24,20992.0,84.7547,84.9687,84.7174,84.9035,20992.0
2016-01-19 13:50:00,91.23,91.28,91.05,91.14,39990.0,84.8942,84.9408,84.7267,84.8105,39990.0
2016-01-19 13:55:00,91.15,91.3,91.15,91.18,17682.0,84.8198,84.9594,84.8198,84.8477,17682.0
2016-01-19 14:00:00,91.16,91.22,91.08,91.13,30719.0,84.8291,84.8849,84.7547,84.8012,30719.0
2016-01-19 14:05:00,91.15,91.2,90.63,90.64,28085.0,84.8198,84.8663,84.3359,84.3452,28085.0
2016-01-19 14:10:00,90.65,90.69,90.31,90.31,27928.0,84.3545,84.3917,84.0381,84.0381,27928.0
2016-01-19 14:15:00,90.31,90.37,90.04,90.36,41365.0,84.0381,84.094,83.7869,84.0847,41365.0
2016-01-19 14:20:00,90.33,90.46,90.2,90.46,12557.0,84.0567,84.1777,83.9358,84.1777,12557.0
2016-01-19 14:25:00,90.47,90.79,90.44,90.77,20223.0,84.187,84.4848,84.1591,84.4662,20223.0
2016-01-19 14:30:00,90.8,90.81,90.67,90.78,13334.0,84.4941,84.5034,84.3731,84.4755,13334.0
2016-01-19 14:35:00,90.75,90.8,90.62,90.67,14159.0,84.4476,84.4941,84.3266,84.3731,14159.0
2016-01-19 14:40:00,90.68,90.75,90.24,90.25,15744.0,84.3824,84.4476,83.973,83.9823,15744.0
2016-01-19 14:45:00,90.26,90.3,90.1,90.13,18800.0,83.9916,84.0288,83.8427,83.8706,18800.0
2016-01-19 14:50:00,90.09,90.24,90.08,90.21,21578.0,83.8334,83.973,83.8241,83.9451,21578.0
2016-01-19 14:55:00,90.24,90.34,90.12,90.17,30625.0,83.973,84.066,83.8613,83.9079,30625.0
2016-01-19 15:00:00,90.18,90.68,90.18,90.68,19881.0,83.9172,84.3824,83.9172,84.3824,19881.0
2016-01-19 15:05:00,90.67,90.74,90.58,90.67,20410.0,84.3731,84.4383,84.2894,84.3731,20410.0
2016-01-19 15:10:00,90.68,90.73,90.55,90.56,16662.0,84.3824,84.429,84.2615,84.2708,16662.0
2016-01-19 15:15:00,90.58,90.62,90.42,90.49,26229.0,84.2894,84.3266,84.1405,84.2056,26229.0
2016-01-19 15:20:00,90.56,90.93,90.49,90.79,25291.0,84.2708,84.6151,84.2056,84.4848,25291.0
2016-01-19 15:25:00,90.79,91.18,90.79,91.17,32530.0,84.4848,84.8477,84.4848,84.8384,32530.0
2016-01-19 15:30:00,91.18,91.25,91.06,91.11,30742.0,84.8477,84.9128,84.736,84.7826,30742.0
2016-01-19 15:35:00,91.15,91.26,91.02,91.1,29115.0,84.8198,84.9222,84.6988,84.7733,29115.0
2016-01-19 15:40:00,91.12,91.33,90.98,91.19,52666.0,84.7919,84.9873,84.6616,84.857,52666.0
2016-01-19 15:45:00,91.22,91.37,91.04,91.3,53239.0,84.8849,85.0245,84.7174,84.9594,53239.0
2016-01-19 15:50:00,91.34,91.41,91.17,91.29,35289.0,84.9966,85.0617,84.8384,84.9501,35289.0
2016-01-19 15:55:00,91.29,91.3,90.8,90.87,187186.0,84.9501,84.9594,84.4941,84.5592,187186.0
2016-01-20 09:30:00,89.53,90.46,89.28,90.34,20958.0,83.3123,84.1777,83.0797,84.066,20958.0
2016-01-20 09:35:00,90.09,90.19,89.57,89.63,18825.0,83.8334,83.9265,83.3495,83.4054,18825.0
2016-01-20 09:40:00,89.61,89.85,89.45,89.64,34277.0,83.3867,83.6101,83.2379,83.4147,34277.0
2016-01-20 09:45:00,89.72,89.87,89.37,89.47,79605.0,83.4891,83.6287,83.1634,83.2565,79605.0
2016-01-20 09:50:00,89.42,89.61,89.35,89.48,43500.0,83.2099,83.3867,83.1448,83.2658,43500.0
2016-01-20 09:55:00,89.48,89.6,88.91,89.05,45935.0,83.2658,83.3774,82.7354,82.8656,45935.0
2016-01-20 10:00:00,89.15,89.23,88.97,89.12,23113.0,82.9587,83.0331,82.7912,82.9308,23113.0
2016-01-20 10:05:00,89.11,89.54,89.11,89.34,17819.0,82.9215,83.3216,82.9215,83.1355,17819.0
2016-01-20 10:10:00,89.37,89.38,89.15,89.34,21115.0,83.1634,83.1727,82.9587,83.1355,21115.0
2016-01-20 10:15:00,89.35,89.65,89.35,89.45,29508.0,83.1448,83.424,83.1448,83.2379,29508.0
2016-01-20 10:20:00,89.45,89.67,89.3,89.55,33863.0,83.2379,83.4426,83.0983,83.3309,33863.0
2016-01-20 10:25:00,89.6,89.75,89.48,89.56,19113.0,83.3774,83.517,83.2658,83.3402,19113.0
2016-01-20 10:30:00,89.53,89.63,89.32,89.39,46833.0,83.3123,83.4054,83.1169,83.182,46833.0
2016-01-20 10:35:00,89.41,89.46,89.13,89.3,80565.0,83.2006,83.2472,82.9401,83.0983,80565.0
2016-01-20 10:40:00,89.32,89.53,89.19,89.44,38682.0,83.1169,83.3123,82.9959,83.2285,38682.0
2016-01-20 10:45:00,89.47,89.59,89.41,89.46,19651.0,83.2565,83.3681,83.2006,83.2472,19651.0
2016-01-20 10:50:00,89.45,89.52,89.27,89.27,18478.0,83.2379,83.303,83.0704,83.0704,18478.0
2016-01-20 10:55:00,89.26,89.43,89.07,89.15,94017.0,83.061,83.2192,82.8842,82.9587,94017.0
2016-01-20 11:00:00,89.18,89.44,89.18,89.43,19886.0,82.9866,83.2285,82.9866,83.2192,19886.0
2016-01-20 11:05:00,89.43,89.59,89.38,89.42,15766.0,83.2192,83.3681,83.1727,83.2099,15766.0
2016-01-20 11:10:00,89.39,89.68,89.35,89.64,9305.0,83.182,83.4519,83.1448,83.4147,9305.0
2016-01-20 11:15:00,89.62,89.74,89.37,89.71,9675.0,83.396,83.5077,83.1634,83.4798,9675.0
2016-01-20 11:20:00,89.7,89.8,89.54,89.58,12434.0,83.4705,83.5635,83.3216,83.3588,12434.0
2016-01-20 11:25:00,89.58,89.71,89.51,89.6,8730.0,83.3588,83.4798,83.2937,83.3774,8730.0
2016-01-20 11:30:00,89.64,89.89,89.62,89.86,8834.0,83.4147,83.6473,83.396,83.6194,8834.0
2016-01-20 11:35:00,89.8,90.02,89.79,89.98,12965.0,83.5635,83.7683,83.5542,83.731,12965.0
2016-01-20 11:40:00,89.96,90.02,89.75,89.75,13264.0,83.7124,83.7683,83.517,83.517,13264.0
2016-01-20 11:45:00,89.76,89.81,89.6,89.6,8643.0,83.5263,83.5729,83.3774,83.3774,8643.0
2016-01-20 11:50:00,89.54,89.56,89.22,89.22,9141.0,83.3216,83.3402,83.0238,83.0238,9141.0
2016-01-20 11:55:00,89.24,89.46,89.14,89.42,22183.0,83.0424,83.2472,82.9494,83.2099,22183.0
2016-01-20 12:00:00,89.35,89.49,89.35,89.36,9762.0,83.1448,83.2751,83.1448,83.1541,9762.0
2016-01-20 12:05:00,89.29,89.39,89.21,89.29,48305.0,83.089,83.182,83.0145,83.089,48305.0
2016-01-20 12:10:00,89.3,89.46,89.27,89.35,15602.0,83.0983,83.2472,83.0704,83.1448,15602.0
2016-01-20 12:15:00,89.37,89.48,89.27,89.31,17798.0,83.1634,83.2658,83.0704,83.1076,17798.0
2016-01-20 12:20:00,89.34,89.36,88.85,88.92,57541.0,83.1355,83.1541,82.6795,82.7447,57541.0
2016-01-20 12:25:00,88.93,88.95,88.66,88.95,10491.0,82.754,82.7726,82.5027,82.7726,10491.0
2016-01-20 12:30:00,88.93,89.16,88.93,88.96,16459.0,82.754,82.968,82.754,82.7819,16459.0
2016-01-20 12:35:00,89.0,89.11,88.93,89.04,26136.0,82.8191,82.9215,82.754,82.8563,26136.0
2016-01-20 12:40:00,89.05,89.1,88.93,88.96,20641.0,82.8656,82.9122,82.754,82.7819,20641.0
2016-01-20 12:45:00,88.96,89.06,88.84,88.94,19170.0,82.7819,82.8749,82.6702,82.7633,19170.0
2016-01-20 12:50:00,88.91,89.21,88.82,89.21,19176.0,82.7354,83.0145,82.6516,83.0145,19176.0
2016-01-20 12:55:00,89.23,89.81,89.19,89.71,16192.0,83.0331,83.5729,82.9959,83.4798,16192.0
2016-01-20 13:00:00,89.69,89.85,89.48,89.76,16427.0,83.4612,83.6101,83.2658,83.5263,16427.0
2016-01-20 13:05:00,89.8,89.8,89.45,89.6,29426.0,83.5635,83.5635,83.2379,83.3774,29426.0
2016-01-20 13:10:00,89.57,89.73,89.46,89.6,28860.0,83.3495,83.4984,83.2472,83.3774,28860.0
2016-01-20 13:15:00,89.56,89.6,89.3,89.43,35779.0,83.3402,83.3774,83.0983,83.2192,35779.0
2016-01-20 13:20:00,89.44,89.86,89.39,89.74,32116.0,83.2285,83.6194,83.182,83.5077,32116.0
2016-01-20 13:25:00,89.75,89.88,89.65,89.73,11330.0,83.517,83.638,83.424,83.4984,11330.0
2016-01-20 13:30:00,89.72,90.02,89.71,90.0,26671.0,83.4891,83.7683,83.4798,83.7497,26671.0
2016-01-20 13:35:00,90.0,90.29,89.91,90.14,77753.0,83.7497,84.0195,83.6659,83.8799,77753.0
2016-01-20 13:40:00,90.17,90.67,90.12,90.59,35675.0,83.9079,84.3731,83.8613,84.2987,35675.0
2016-01-20 13:45:00,90.62,90.76,90.45,90.76,16419.0,84.3266,84.4569,84.1684,84.4569,16419.0
2016-01-20 13:50:00,90.76,91.1,90.68,90.89,34354.0,84.4569,84.7733,84.3824,84.5778,34354.0
2016-01-20 13:55:00,90.86,91.03,90.77,90.95,40806.0,84.5499,84.7081,84.4662,84.6337,40806.0
2016-01-20 14:00:00,90.95,90.95,90.68,90.75,54570.0,84.6337,84.6337,84.3824,84.4476,54570.0
2016-01-20 14:05:00,90.77,91.0,90.74,90.92,23544.0,84.4662,84.6802,84.4383,84.6058,23544.0
2016-01-20 14:10:00,90.92,91.33,90.92,91.12,23078.0,84.6058,84.9873,84.6058,84.7919,23078.0
2016-01-20 14:15:00,91.16,91.34,90.94,91.2,20540.0,84.8291,84.9966,84.6244,84.8663,20540.0
2016-01-20 14:20:00,91.11,91.29,91.02,91.14,17115.0,84.7826,84.9501,84.6988,84.8105,17115.0
2016-01-20 14:25:00,91.14,91.19,90.83,90.9,15848.0,84.8105,84.857,84.522,84.5872,15848.0
2016-01-20 14:30:00,90.98,91.05,90.72,90.86,20063.0,84.6616,84.7267,84.4197,84.5499,20063.0
2016-01-20 14:35:00,90.89,91.01,90.65,90.97,16958.0,84.5778,84.6895,84.3545,84.6523,16958.0
2016-01-20 14:40:00,90.98,91.2,90.89,90.97,17530.0,84.6616,84.8663,84.5778,84.6523,17530.0
2016-01-20 14:45:00,90.91,91.14,90.87,91.09,22931.0,84.5965,84.8105,84.5592,84.764,22931.0
2016-01-20 14:50:00,91.13,91.57,91.1,91.51,28628.0,84.8012,85.2106,84.7733,85.1548,28628.0
2016-01-20 14:55:00,91.57,91.64,91.22,91.22,20002.0,85.2106,85.2758,84.8849,84.8849,20002.0
2016-01-20 15:00:00,91.23,91.56,91.09,91.53,24619.0,84.8942,85.2013,84.764,85.1734,24619.0
2016-01-20 15:05:00,91.53,91.7,91.53,91.64,19530.0,85.1734,85.3316,85.1734,85.2758,19530.0
2016-01-20 15:10:00,91.66,91.75,91.51,91.65,18957.0,85.2944,85.3781,85.1548,85.2851,18957.0
2016-01-20 15:15:00,91.69,92.41,91.69,92.28,22480.0,85.3223,85.9923,85.3223,85.8713,22480.0
2016-01-20 15:20:00,92.23,92.63,92.23,92.56,38300.0,85.8248,86.197,85.8248,86.1319,38300.0
2016-01-20 15:25:00,92.59,92.88,92.47,92.83,37095.0,86.1598,86.4296,86.0481,86.3831,37095.0
2016-01-20 15:30:00,92.83,92.84,92.29,92.3,39806.0,86.3831,86.3924,85.8806,85.8899,39806.0
2016-01-20 15:35:00,92.29,92.58,92.29,92.56,35697.0,85.8806,86.1505,85.8806,86.1319,35697.0
2016-01-20 15:40:00,92.55,92.55,92.16,92.37,32649.0,86.1226,86.1226,85.7596,85.9551,32649.0
2016-01-20 15:45:00,92.36,92.38,91.76,91.97,51986.0,85.9458,85.9644,85.3874,85.5828,51986.0
2016-01-20 15:50:00,92.05,92.23,91.9,92.19,35847.0,85.6573,85.8248,85.5177,85.7876,35847.0
2016-01-20 15:55:00,92.17,92.23,91.94,91.98,93361.0,85.769,85.8248,85.5549,85.5921,93361.0
2016-01-21 09:30:00,92.8,93.48,91.66,92.22,34173.0,86.3552,86.988,85.2944,85.8155,34173.0
2016-01-21 09:35:00,92.28,92.66,91.84,91.85,17937.0,85.8713,86.2249,85.4619,85.4712,17937.0
2016-01-21 09:40:00,91.84,92.08,91.51,91.7,23382.0,85.4619,85.6852,85.1548,85.3316,23382.0
2016-01-21 09:45:00,91.66,91.75,91.44,91.49,22689.0,85.2944,85.3781,85.0897,85.1362,22689.0
2016-01-21 09:50:00,91.49,91.54,91.21,91.29,11454.0,85.1362,85.1827,84.8756,84.9501,11454.0
2016-01-21 09:55:00,91.43,91.77,91.42,91.5,5585.0,85.0803,85.3967,85.071,85.1455,5585.0
2016-01-21 10:00:00,91.54,92.08,91.52,92.02,11690.0,85.1827,85.6852,85.1641,85.6294,11690.0
2016-01-21 10:05:00,92.07,92.31,91.97,92.18,13250.0,85.6759,85.8992,85.5828,85.7783,13250.0
2016-01-21 10:10:00,92.19,92.39,92.15,92.31,11803.0,85.7876,85.9737,85.7503,85.8992,11803.0
2016-01-21 10:15:00,92.33,92.71,92.33,92.53,20384.0,85.9178,86.2715,85.9178,86.104,20384.0
2016-01-21 10:20:00,92.58,92.65,92.34,92.34,9227.0,86.1505,86.2156,85.9271,85.9271,9227.0
2016-01-21 10:25:00,92.41,92.67,92.41,92.67,17047.0,85.9923,86.2342,85.9923,86.2342,17047.0
2016-01-21 10:30:00,92.69,92.78,92.42,92.78,11866.0,86.2528,86.3366,86.0016,86.3366,11866.0
2016-01-21 10:35:00,92.84,92.92,92.77,92.84,22672.0,86.3924,86.4669,86.3273,86.3924,22672.0
2016-01-21 10:40:00,92.9,93.14,92.81,93.05,12396.0,86.4483,86.6716,86.3645,86.5878,12396.0
2016-01-21 10:45:00,93.03,93.4,93.02,93.27,15336.0,86.5692,86.9135,86.5599,86.7926,15336.0
2016-01-21 10:50:00,93.33,93.46,93.2,93.3,7967.0,86.8484,86.9694,86.7274,86.8205,7967.0
2016-01-21 10:55:00,93.36,93.37,92.92,92.95,26391.0,86.8763,86.8856,86.4669,86.4948,26391.0
2016-01-21 11:00:00,92.99,93.4,92.89,93.4,30386.0,86.532,86.9135,86.439,86.9135,30386.0
2016-01-21 11:05:00,93.38,93.44,93.22,93.32,9004.0,86.8949,86.9508,86.746,86.8391,9004.0
2016-01-21 11:10:00,93.36,93.55,93.29,93.31,8804.0,86.8763,87.0531,86.8112,86.8298,8804.0
2016-01-21 11:15:00,93.33,93.36,93.01,93.06,10740.0,86.8484,86.8763,86.5506,86.5971,10740.0
2016-01-21 11:20:00,93.09,93.13,92.86,92.97,5200.0,86.6251,86.6623,86.411,86.5134,5200.0
2016-01-21 11:25:00,92.95,93.07,92.89,92.97,9915.0,86.4948,86.6065,86.439,86.5134,9915.0
2016-01-21 11:30:00,93.03,93.13,92.88,92.95,8708.0,86.5692,86.6623,86.4296,86.4948,8708.0
2016-01-21 11:35:00,92.96,93.31,92.88,93.22,9036.0,86.5041,86.8298,86.4296,86.746,9036.0
2016-01-21 11:40:00,93.17,93.29,93.05,93.12,14884.0,86.6995,86.8112,86.5878,86.653,14884.0
2016-01-21 11:45:00,93.09,93.22,93.05,93.21,7765.0,86.6251,86.746,86.5878,86.7367,7765.0
2016-01-21 11:50:00,93.27,93.42,93.16,93.17,16958.0,86.7926,86.9321,86.6902,86.6995,16958.0
2016-01-21 11:55:00,93.22,93.53,93.22,93.33,11020.0,86.746,87.0345,86.746,86.8484,11020.0
2016-01-21 12:00:00,93.42,93.67,93.42,93.61,8200.0,86.9321,87.1648,86.9321,87.1089,8200.0
2016-01-21 12:05:00,93.5,93.63,93.48,93.55,2000.0,87.0066,87.1276,86.988,87.0531,2000.0
2016-01-21 12:10:00,93.61,93.61,93.25,93.31,6600.0,87.1089,87.1089,86.774,86.8298,6600.0
2016-01-21 12:15:00,93.32,93.43,93.24,93.25,5210.0,86.8391,86.9414,86.7646,86.774,5210.0
2016-01-21 12:20:00,93.21,93.21,93.05,93.13,5601.0,86.7367,86.7367,86.5878,86.6623,5601.0
2016-01-21 12:25:00,93.16,93.32,93.08,93.25,4543.0,86.6902,86.8391,86.6158,86.774,4543.0
2016-01-21 12:30:00,93.25,93.27,93.04,93.14,6800.0,86.774,86.7926,86.5785,86.6716,6800.0
2016-01-21 12:35:00,93.13,93.22,93.07,93.07,7124.0,86.6623,86.746,86.6065,86.6065,7124.0
2016-01-21 12:40:00,93.14,93.18,93.1,93.13,7924.0,86.6716,86.7088,86.6344,86.6623,7924.0
2016-01-21 12:45:00,93.15,93.17,93.1,93.13,12703.0,86.6809,86.6995,86.6344,86.6623,12703.0
2016-01-21 12:50:00,93.15,93.19,93.1,93.16,20104.0,86.6809,86.7181,86.6344,86.6902,20104.0
2016-01-21 12:55:00,93.11,93.19,93.1,93.13,8539.0,86.6437,86.7181,86.6344,86.6623,8539.0
2016-01-21 13:00:00,93.17,93.27,93.17,93.22,4400.0,86.6995,86.7926,86.6995,86.746,4400.0
2016-01-21 13:05:00,93.26,93.48,93.24,93.43,4000.0,86.7833,86.988,86.7646,86.9414,4000.0
2016-01-21 13:10:00,93.39,93.39,93.24,93.26,5950.0,86.9042,86.9042,86.7646,86.7833,5950.0
2016-01-21 13:15:00,93.24,93.39,93.17,93.23,6400.0,86.7646,86.9042,86.6995,86.7553,6400.0
2016-01-21 13:20:00,93.21,93.21,92.79,92.79,10987.0,86.7367,86.7367,86.3459,86.3459,10987.0
2016-01-21 13:25:00,92.79,92.84,92.6,92.6,4811.0,86.3459,86.3924,86.1691,86.1691,4811.0
2016-01-21 13:30:00,92.56,92.7,92.28,92.3,8600.0,86.1319,86.2621,85.8713,85.8899,8600.0
2016-01-21 13:35:00,92.37,92.61,92.37,92.59,4100.0,85.9551,86.1784,85.9551,86.1598,4100.0
2016-01-21 13:40:00,92.57,92.8,92.57,92.65,10910.0,86.1412,86.3552,86.1412,86.2156,10910.0
2016-01-21 13:45:00,92.63,92.86,92.63,92.81,11169.0,86.197,86.411,86.197,86.3645,11169.0
2016-01-21 13:50:00,92.74,92.78,92.65,92.72,47996.0,86.2994,86.3366,86.2156,86.2808,47996.0
2016-01-21 13:55:00,92.76,92.84,92.66,92.71,25680.0,86.318,86.3924,86.2249,86.2715,25680.0
2016-01-21 14:00:00,92.77,92.82,92.6,92.68,41007.0,86.3273,86.3738,86.1691,86.2435,41007.0
2016-01-21 14:05:00,92.67,92.73,92.55,92.56,4219.0,86.2342,86.2901,86.1226,86.1319,4219.0
2016-01-21 14:10:00,92.57,92.57,92.12,92.12,5600.0,86.1412,86.1412,85.7224,85.7224,5600.0
2016-01-21 14:15:00,92.11,92.19,91.96,91.96,7157.0,85.7131,85.7876,85.5735,85.5735,7157.0
2016-01-21 14:20:00,92.0,92.15,91.81,91.92,7592.0,85.6108,85.7503,85.434,85.5363,7592.0
2016-01-21 14:25:00,91.85,92.03,91.67,92.03,7493.0,85.4712,85.6387,85.3037,85.6387,7493.0
2016-01-21 14:30:00,92.01,92.26,92.01,92.12,7966.0,85.6201,85.8527,85.6201,85.7224,7966.0
2016-01-21 14:35:00,92.16,92.37,92.07,92.25,6195.0,85.7596,85.9551,85.6759,85.8434,6195.0
2016-01-21 14:40:00,92.25,92.45,92.24,92.31,8954.0,85.8434,86.0295,85.8341,85.8992,8954.0
2016-01-21 14:45:00,92.31,92.34,91.96,92.02,8690.0,85.8992,85.9271,85.5735,85.6294,8690.0
2016-01-21 14:50:00,92.07,92.26,92.05,92.26,9907.0,85.6759,85.8527,85.6573,85.8527,9907.0
2016-01-21 14:55:00,92.32,92.63,92.32,92.44,6682.0,85.9085,86.197,85.9085,86.0202,6682.0
2016-01-21 15:00:00,92.4,92.46,92.26,92.29,14079.0,85.983,86.0388,85.8527,85.8806,14079.0
2016-01-21 15:05:00,92.27,92.27,91.91,92.07,12344.0,85.862,85.862,85.527,85.6759,12344.0
2016-01-21 15:10:00,92.04,92.3,92.0,92.21,9678.0,85.648,85.8899,85.6108,85.8062,9678.0
2016-01-21 15:15:00,92.24,92.25,92.07,92.21,16291.0,85.8341,85.8434,85.6759,85.8062,16291.0
2016-01-21 15:20:00,92.16,92.21,91.97,92.18,11132.0,85.7596,85.8062,85.5828,85.7783,11132.0
2016-01-21 15:25:00,92.2,92.31,92.15,92.19,11283.0,85.7969,85.8992,85.7503,85.7876,11283.0
2016-01-21 15:30:00,92.18,92.61,92.18,92.59,17923.0,85.7783,86.1784,85.7783,86.1598,17923.0
2016-01-21 15:35:00,92.6,92.6,92.44,92.51,15470.0,86.1691,86.1691,86.0202,86.0853,15470.0
2016-01-21 15:40:00,92.51,92.58,92.39,92.47,29015.0,86.0853,86.1505,85.9737,86.0481,29015.0
2016-01-21 15:45:00,92.45,92.45,92.11,92.16,24819.0,86.0295,86.0295,85.7131,85.7596,24819.0
2016-01-21 15:50:00,92.13,92.3,92.12,92.27,25943.0,85.7317,85.8899,85.7224,85.862,25943.0
2016-01-21 15:55:00,92.26,92.29,91.91,91.95,80477.0,85.8527,85.8806,85.527,85.5642,80477.0
2016-01-22 09:30:00,93.07,93.14,92.2,92.68,32703.0,86.6065,86.6716,85.7969,86.2435,32703.0
2016-01-22 09:35:00,92.73,93.15,92.73,93.09,6941.0,86.2901,86.6809,86.2901,86.6251,6941.0
2016-01-22 09:40:00,93.06,93.25,93.03,93.14,3936.0,86.5971,86.774,86.5692,86.6716,3936.0
2016-01-22 09:45:00,93.12,93.29,93.03,93.29,7621.0,86.653,86.8112,86.5692,86.8112,7621.0
2016-01-22 09:50:00,93.34,93.5,93.28,93.39,9713.0,86.8577,87.0066,86.8019,86.9042,9713.0
2016-01-22 09:55:00,93.42,93.66,93.33,93.59,5050.0,86.9321,87.1555,86.8484,87.0903,5050.0
2016-01-22 10:00:00,93.67,93.88,93.63,93.73,11800.0,87.1648,87.3602,87.1276,87.2206,11800.0
2016-01-22 10:05:00,93.63,93.67,93.49,93.65,6938.0,87.1276,87.1648,86.9973,87.1462,6938.0
2016-01-22 10:10:00,93.66,93.84,93.59,93.6,11995.0,87.1555,87.323,87.0903,87.0996,11995.0
2016-01-22 10:15:00,93.59,93.59,93.4,93.4,15307.0,87.0903,87.0903,86.9135,86.9135,15307.0
2016-01-22 10:20:00,93.4,93.43,93.21,93.29,11619.0,86.9135,86.9414,86.7367,86.8112,11619.0
2016-01-22 10:25:00,93.28,93.51,93.27,93.43,8750.0,86.8019,87.0159,86.7926,86.9414,8750.0
2016-01-22 10:30:00,93.49,93.66,93.41,93.52,8033.0,86.9973,87.1555,86.9228,87.0252,8033.0
2016-01-22 10:35:00,93.51,93.66,93.51,93.61,14452.0,87.0159,87.1555,87.0159,87.1089,14452.0
2016-01-22 10:40:00,93.59,93.65,93.4,93.48,8200.0,87.0903,87.1462,86.9135,86.988,8200.0
2016-01-22 10:45:00,93.48,93.53,93.44,93.5,4546.0,86.988,87.0345,86.9508,87.0066,4546.0
2016-01-22 10:50:00,93.56,93.6,93.39,93.4,7529.0,87.0624,87.0996,86.9042,86.9135,7529.0
2016-01-22 10:55:00,93.35,93.43,93.23,93.24,7503.0,86.867,86.9414,86.7553,86.7646,7503.0
2016-01-22 11:00:00,93.27,93.39,93.24,93.3,8602.0,86.7926,86.9042,86.7646,86.8205,8602.0
2016-01-22 11:05:00,93.31,93.49,93.31,93.4,8519.0,86.8298,86.9973,86.8298,86.9135,8519.0
2016-01-22 11:10:00,93.36,93.52,93.34,93.51,6300.0,86.8763,87.0252,86.8577,87.0159,6300.0
2016-01-22 11:15:00,93.51,93.63,93.43,93.6,11225.0,87.0159,87.1276,86.9414,87.0996,11225.0
2016-01-22 11:20:00,93.57,93.63,93.38,93.39,19513.0,87.0717,87.1276,86.8949,86.9042,19513.0
2016-01-22 11:25:00,93.39,93.47,93.27,93.32,7875.0,86.9042,86.9787,86.7926,86.8391,7875.0
2016-01-22 11:30:00,93.37,93.41,93.24,93.24,4885.0,86.8856,86.9228,86.7646,86.7646,4885.0
2016-01-22 11:35:00,93.24,93.25,93.15,93.16,4610.0,86.7646,86.774,86.6809,86.6902,4610.0
2016-01-22 11:40:00,93.17,93.23,93.13,93.2,6457.0,86.6995,86.7553,86.6623,86.7274,6457.0
2016-01-22 11:45:00,93.2,93.2,92.97,93.05,6697.0,86.7274,86.7274,86.5134,86.5878,6697.0
2016-01-22 11:50:00,92.99,93.22,92.96,93.22,4090.0,86.532,86.746,86.5041,86.746,4090.0
2016-01-22 11:55:00,93.19,93.26,93.16,93.16,3757.0,86.7181,86.7833,86.6902,86.6902,3757.0
2016-01-22 12:00:00,93.21,93.31,93.19,93.23,5620.0,86.7367,86.8298,86.7181,86.7553,5620.0
2016-01-22 12:05:00,93.23,93.42,93.23,93.42,12232.0,86.7553,86.9321,86.7553,86.9321,12232.0
2016-01-22 12:10:00,93.44,93.51,93.37,93.45,5565.0,86.9508,87.0159,86.8856,86.9601,5565.0
2016-01-22 12:15:00,93.43,93.48,93.34,93.44,5700.0,86.9414,86.988,86.8577,86.9508,5700.0
2016-01-22 12:20:00,93.47,93.49,93.32,93.39,3400.0,86.9787,86.9973,86.8391,86.9042,3400.0
2016-01-22 12:25:00,93.46,93.46,93.3,93.41,4754.0,86.9694,86.9694,86.8205,86.9228,4754.0
2016-01-22 12:30:00,93.42,93.42,93.31,93.37,8188.0,86.9321,86.9321,86.8298,86.8856,8188.0
2016-01-22 12:35:00,93.38,93.52,93.32,93.52,6081.0,86.8949,87.0252,86.8391,87.0252,6081.0
2016-01-22 12:40:00,93.52,93.53,93.45,93.45,4700.0,87.0252,87.0345,86.9601,86.9601,4700.0
2016-01-22 12:45:00,93.44,93.45,93.41,93.45,4434.0,86.9508,86.9601,86.9228,86.9601,4434.0
2016-01-22 12:50:00,93.44,93.5,93.42,93.46,8892.0,86.9508,87.0066,86.9321,86.9694,8892.0
2016-01-22 12:55:00,93.49,93.49,93.43,93.47,3691.0,86.9973,86.9973,86.9414,86.9787,3691.0
2016-01-22 13:00:00,93.45,93.51,93.39,93.4,9155.0,86.9601,87.0159,86.9042,86.9135,9155.0
2016-01-22 13:05:00,93.43,93.45,93.32,93.35,6500.0,86.9414,86.9601,86.8391,86.867,6500.0
2016-01-22 13:10:00,93.42,93.42,93.29,93.37,8073.0,86.9321,86.9321,86.8112,86.8856,8073.0
2016-01-22 13:15:00,93.4,93.46,93.39,93.43,5401.0,86.9135,86.9694,86.9042,86.9414,5401.0
2016-01-22 13:20:00,93.43,93.58,93.43,93.52,8734.0,86.9414,87.081,86.9414,87.0252,8734.0
2016-01-22 13:25:00,93.53,93.62,93.46,93.5,9332.0,87.0345,87.1183,86.9694,87.0066,9332.0
2016-01-22 13:30:00,93.5,93.58,93.5,93.54,7512.0,87.0066,87.081,87.0066,87.0438,7512.0
2016-01-22 13:35:00,93.56,93.58,93.46,93.46,5300.0,87.0624,87.081,86.9694,86.9694,5300.0
2016-01-22 13:40:00,93.48,93.52,93.41,93.45,8842.0,86.988,87.0252,86.9228,86.9601,8842.0
2016-01-22 13:45:00,93.47,93.52,93.45,93.5,5826.0,86.9787,87.0252,86.9601,87.0066,5826.0
2016-01-22 13:50:00,93.5,93.53,93.48,93.53,6952.0,87.0066,87.0345,86.988,87.0345,6952.0
2016-01-22 13:55:00,93.53,93.57,93.49,93.54,7527.0,87.0345,87.0717,86.9973,87.0438,7527.0
2016-01-22 14:00:00,93.53,93.58,93.5,93.58,6200.0,87.0345,87.081,87.0066,87.081,6200.0
2016-01-22 14:05:00,93.58,93.75,93.58,93.75,4256.0,87.081,87.2392,87.081,87.2392,4256.0
2016-01-22 14:10:00,93.75,93.87,93.72,93.85,7198.0,87.2392,87.3509,87.2113,87.3323,7198.0
2016-01-22 14:15:00,93.85,93.98,93.83,93.97,6512.0,87.3323,87.4533,87.3137,87.4439,6512.0
2016-01-22 14:20:00,93.92,94.0,93.77,93.8,8640.0,87.3974,87.4719,87.2578,87.2858,8640.0
2016-01-22 14:25:00,93.78,93.86,93.69,93.69,6961.0,87.2671,87.3416,87.1834,87.1834,6961.0
2016-01-22 14:30:00,93.66,93.74,93.58,93.69,8434.0,87.1555,87.2299,87.081,87.1834,8434.0
2016-01-22 14:35:00,93.66,93.74,93.51,93.57,10580.0,87.1555,87.2299,87.0159,87.0717,10580.0
2016-01-22 14:40:00,93.57,93.61,93.45,93.51,5078.0,87.0717,87.1089,86.9601,87.0159,5078.0
2016-01-22 14:45:00,93.53,93.65,93.53,93.65,4200.0,87.0345,87.1462,87.0345,87.1462,4200.0
2016-01-22 14:50:00,93.65,93.76,93.56,93.72,6557.0,87.1462,87.2485,87.0624,87.2113,6557.0
2016-01-22 14:55:00,93.72,93.74,93.64,93.7,8080.0,87.2113,87.2299,87.1369,87.1927,8080.0
2016-01-22 15:00:00,93.72,93.72,93.58,93.61,10519.0,87.2113,87.2113,87.081,87.1089,10519.0
2016-01-22 15:05:00,93.6,93.63,93.45,93.45,8986.0,87.0996,87.1276,86.9601,86.9601,8986.0
2016-01-22 15:10:00,93.43,93.48,93.37,93.45,7175.0,86.9414,86.988,86.8856,86.9601,7175.0
2016-01-22 15:15:00,93.43,93.48,93.39,93.43,7846.0,86.9414,86.988,86.9042,86.9414,7846.0
2016-01-22 15:20:00,93.45,93.58,93.43,93.51,6196.0,86.9601,87.081,86.9414,87.0159,6196.0
2016-01-22 15:25:00,93.48,93.69,93.47,93.66,10604.0,86.988,87.1834,86.9787,87.1555,10604.0
2016-01-22 15:30:00,93.65,93.65,93.42,93.43,17748.0,87.1462,87.1462,86.9321,86.9414,17748.0
2016-01-22 15:35:00,93.43,93.54,93.41,93.49,29328.0,86.9414,87.0438,86.9228,86.9973,29328.0
2016-01-22 15:40:00,93.5,93.51,93.43,93.5,25470.0,87.0066,87.0159,86.9414,87.0066,25470.0
2016-01-22 15:45:00,93.5,93.58,93.46,93.54,46332.0,87.0066,87.081,86.9694,87.0438,46332.0
2016-01-22 15:50:00,93.56,93.63,93.48,93.62,22565.0,87.0624,87.1276,86.988,87.1183,22565.0
2016-01-22 15:55:00,93.62,93.68,93.53,93.6,51972.0,87.1183,87.1741,87.0345,87.0996,51972.0
2016-01-25 09:30:00,93.47,93.66,93.08,93.48,21415.0,86.9787,87.1555,86.6158,86.988,21415.0
2016-01-25 09:35:00,93.43,93.66,93.43,93.65,2787.0,86.9414,87.1555,86.9414,87.1462,2787.0
2016-01-25 09:40:00,93.47,93.6,93.32,93.57,4564.0,86.9787,87.0996,86.8391,87.0717,4564.0
2016-01-25 09:45:00,93.52,93.52,93.07,93.23,13962.0,87.0252,87.0252,86.6065,86.7553,13962.0
2016-01-25 09:50:00,93.24,93.26,93.1,93.21,5320.0,86.7646,86.7833,86.6344,86.7367,5320.0
2016-01-25 09:55:00,93.26,93.26,93.03,93.14,5219.0,86.7833,86.7833,86.5692,86.6716,5219.0
2016-01-25 10:00:00,93.13,93.36,93.12,93.36,5000.0,86.6623,86.8763,86.653,86.8763,5000.0
2016-01-25 10:05:00,93.35,93.36,93.19,93.26,7671.0,86.867,86.8763,86.7181,86.7833,7671.0
2016-01-25 10:10:00,93.28,93.3,93.01,93.05,3700.0,86.8019,86.8205,86.5506,86.5878,3700.0
2016-01-25 10:15:00,93.0,93.15,92.9,92.99,7100.0,86.5413,86.6809,86.4483,86.532,7100.0
2016-01-25 10:20:00,92.93,93.05,92.84,93.02,10717.0,86.4762,86.5878,86.3924,86.5599,10717.0
2016-01-25 10:25:00,93.02,93.04,92.86,92.87,8641.0,86.5599,86.5785,86.411,86.4203,8641.0
2016-01-25 10:30:00,92.88,92.88,92.69,92.77,26523.0,86.4296,86.4296,86.2528,86.3273,26523.0
2016-01-25 10:35:00,92.75,92.77,92.6,92.72,5709.0,86.3087,86.3273,86.1691,86.2808,5709.0
2016-01-25 10:40:00,92.73,92.74,92.4,92.48,9388.0,86.2901,86.2994,85.983,86.0574,9388.0
2016-01-25 10:45:00,92.4,92.44,92.31,92.36,14552.0,85.983,86.0202,85.8992,85.9458,14552.0
2016-01-25 10:50:00,92.33,92.42,92.27,92.39,8743.0,85.9178,86.0016,85.862,85.9737,8743.0
2016-01-25 10:55:00,92.36,92.36,92.21,92.31,18113.0,85.9458,85.9458,85.8062,85.8992,18113.0
2016-01-25 11:00:00,92.29,92.29,92.14,92.14,5364.0,85.8806,85.8806,85.741,85.741,5364.0
2016-01-25 11:05:00,92.14,92.18,92.04,92.05,8322.0,85.741,85.7783,85.648,85.6573,8322.0
2016-01-25 11:10:00,92.05,92.11,91.83,91.83,8409.0,85.6573,85.7131,85.4526,85.4526,8409.0
2016-01-25 11:15:00,91.84,92.0,91.81,91.9,12497.0,85.4619,85.6108,85.434,85.5177,12497.0
2016-01-25 11:20:00,92.0,92.31,92.0,92.31,11864.0,85.6108,85.8992,85.6108,85.8992,11864.0
2016-01-25 11:25:00,92.3,92.44,92.26,92.44,4449.0,85.8899,86.0202,85.8527,86.0202,4449.0
2016-01-25 11:30:00,92.43,92.51,92.33,92.51,5204.0,86.0109,86.0853,85.9178,86.0853,5204.0
2016-01-25 11:35:00,92.45,92.53,92.43,92.48,3197.0,86.0295,86.104,86.0109,86.0574,3197.0
2016-01-25 11:40:00,92.53,92.63,92.44,92.44,7100.0,86.104,86.197,86.0202,86.0202,7100.0
2016-01-25 11:45:00,92.41,92.52,92.33,92.48,23396.0,85.9923,86.0946,85.9178,86.0574,23396.0
2016-01-25 11:50:00,92.52,92.8,92.52,92.74,12992.0,86.0946,86.3552,86.0946,86.2994,12992.0
2016-01-25 11:55:00,92.74,92.76,92.61,92.63,6600.0,86.2994,86.318,86.1784,86.197,6600.0
2016-01-25 12:00:00,92.62,92.71,92.59,92.64,8641.0,86.1877,86.2715,86.1598,86.2063,8641.0
2016-01-25 12:05:00,92.63,92.75,92.63,92.68,7100.0,86.197,86.3087,86.197,86.2435,7100.0
2016-01-25 12:10:00,92.71,92.71,92.57,92.59,7350.0,86.2715,86.2715,86.1412,86.1598,7350.0
2016-01-25 12:15:00,92.58,92.71,92.56,92.64,9115.0,86.1505,86.2715,86.1319,86.2063,9115.0
2016-01-25 12:20:00,92.65,92.69,92.63,92.65,7650.0,86.2156,86.2528,86.197,86.2156,7650.0
2016-01-25 12:25:00,92.64,92.79,92.61,92.68,8947.0,86.2063,86.3459,86.1784,86.2435,8947.0
2016-01-25 12:30:00,92.68,92.76,92.61,92.73,7440.0,86.2435,86.318,86.1784,86.2901,7440.0
2016-01-25 12:35:00,92.73,92.85,92.71,92.85,5400.0,86.2901,86.4017,86.2715,86.4017,5400.0
2016-01-25 12:40:00,92.86,92.98,92.84,92.89,6611.0,86.411,86.5227,86.3924,86.439,6611.0
2016-01-25 12:45:00,92.88,92.88,92.81,92.86,3400.0,86.4296,86.4296,86.3645,86.411,3400.0
2016-01-25 12:50:00,92.88,92.94,92.81,92.86,5900.0,86.4296,86.4855,86.3645,86.411,5900.0
2016-01-25 12:55:00,92.82,93.0,92.81,92.98,6104.0,86.3738,86.5413,86.3645,86.5227,6104.0
2016-01-25 13:00:00,92.98,93.06,92.98,93.04,8300.0,86.5227,86.5971,86.5227,86.5785,8300.0
2016-01-25 13:05:00,93.06,93.13,93.04,93.05,6550.0,86.5971,86.6623,86.5785,86.5878,6550.0
2016-01-25 13:10:00,93.01,93.02,92.91,93.01,7558.0,86.5506,86.5599,86.4576,86.5506,7558.0
2016-01-25 13:15:00,93.01,93.05,92.93,93.02,13000.0,86.5506,86.5878,86.4762,86.5599,13000.0
2016-01-25 13:20:00,93.02,93.09,93.01,93.03,7053.0,86.5599,86.6251,86.5506,86.5692,7053.0
2016-01-25 13:25:00,93.03,93.03,92.95,92.96,5847.0,86.5692,86.5692,86.4948,86.5041,5847.0
2016-01-25 13:30:00,92.97,93.02,92.86,92.89,10884.0,86.5134,86.5599,86.411,86.439,10884.0
2016-01-25 13:35:00,92.87,92.94,92.85,92.87,6773.0,86.4203,86.4855,86.4017,86.4203,6773.0
2016-01-25 13:40:00,92.88,92.88,92.82,92.82,6092.0,86.4296,86.4296,86.3738,86.3738,6092.0
2016-01-25 13:45:00,92.83,92.83,92.6,92.62,13501.0,86.3831,86.3831,86.1691,86.1877,13501.0
2016-01-25 13:50:00,92.6,92.69,92.56,92.63,19404.0,86.1691,86.2528,86.1319,86.197,19404.0
2016-01-25 13:55:00,92.64,92.66,92.59,92.6,7100.0,86.2063,86.2249,86.1598,86.1691,7100.0
2016-01-25 14:00:00,92.6,92.69,92.54,92.68,16854.0,86.1691,86.2528,86.1133,86.2435,16854.0
2016-01-25 14:05:00,92.66,92.78,92.64,92.75,10633.0,86.2249,86.3366,86.2063,86.3087,10633.0
2016-01-25 14:10:00,92.73,92.78,92.7,92.71,10686.0,86.2901,86.3366,86.2621,86.2715,10686.0
2016-01-25 14:15:00,92.74,92.79,92.67,92.67,7600.0,86.2994,86.3459,86.2342,86.2342,7600.0
2016-01-25 14:20:00,92.69,92.69,92.57,92.59,4207.0,86.2528,86.2528,86.1412,86.1598,4207.0
2016-01-25 14:25:00,92.56,92.78,92.56,92.75,16422.0,86.1319,86.3366,86.1319,86.3087,16422.0
2016-01-25 14:30:00,92.75,92.78,92.66,92.69,6620.0,86.3087,86.3366,86.2249,86.2528,6620.0
2016-01-25 14:35:00,92.69,92.77,92.62,92.71,13093.0,86.2528,86.3273,86.1877,86.2715,13093.0
2016-01-25 14:40:00,92.7,92.7,92.59,92.61,15875.0,86.2621,86.2621,86.1598,86.1784,15875.0
2016-01-25 14:45:00,92.6,92.65,92.53,92.54,19500.0,86.1691,86.2156,86.104,86.1133,19500.0
2016-01-25 14:50:00,92.55,92.66,92.46,92.59,18495.0,86.1226,86.2249,86.0388,86.1598,18495.0
2016-01-25 14:55:00,92.62,92.7,92.62,92.67,11904.0,86.1877,86.2621,86.1877,86.2342,11904.0
2016-01-25 15:00:00,92.68,92.8,92.67,92.68,12701.0,86.2435,86.3552,86.2342,86.2435,12701.0
2016-01-25 15:05:00,92.68,92.71,92.55,92.57,24610.0,86.2435,86.2715,86.1226,86.1412,24610.0
2016-01-25 15:10:00,92.56,92.6,92.42,92.43,21777.0,86.1319,86.1691,86.0016,86.0109,21777.0
2016-01-25 15:15:00,92.43,92.46,92.36,92.36,20886.0,86.0109,86.0388,85.9458,85.9458,20886.0
2016-01-25 15:20:00,92.35,92.41,92.12,92.12,17050.0,85.9365,85.9923,85.7224,85.7224,17050.0
2016-01-25 15:25:00,92.14,92.19,92.0,92.03,16791.0,85.741,85.7876,85.6108,85.6387,16791.0
2016-01-25 15:30:00,92.01,92.11,91.9,91.9,18800.0,85.6201,85.7131,85.5177,85.5177,18800.0
2016-01-25 15:35:00,91.89,91.9,91.77,91.79,17175.0,85.5084,85.5177,85.3967,85.4153,17175.0
2016-01-25 15:40:00,91.77,91.81,91.59,91.59,24900.0,85.3967,85.434,85.2292,85.2292,24900.0
2016-01-25 15:45:00,91.62,91.79,91.6,91.79,31913.0,85.2572,85.4153,85.2385,85.4153,31913.0
2016-01-25 15:50:00,91.79,91.88,91.66,91.81,31071.0,85.4153,85.4991,85.2944,85.434,31071.0
2016-01-25 15:55:00,91.81,91.81,91.6,91.73,72785.0,85.434,85.434,85.2385,85.3595,72785.0
2016-01-26 09:30:00,91.94,92.05,91.03,91.52,23430.0,85.5549,85.6573,84.7081,85.1641,23430.0
2016-01-26 09:35:00,91.35,91.7,91.29,91.29,9083.0,85.0059,85.3316,84.9501,84.9501,9083.0
2016-01-26 09:40:00,91.31,91.62,91.31,91.49,4409.0,84.9687,85.2572,84.9687,85.1362,4409.0
2016-01-26 09:45:00,91.56,91.68,91.17,91.17,2400.0,85.2013,85.313,84.8384,84.8384,2400.0
2016-01-26 09:50:00,91.25,91.6,91.23,91.48,15796.0,84.9128,85.2385,84.8942,85.1269,15796.0
2016-01-26 09:55:00,91.54,91.67,91.5,91.66,3916.0,85.1827,85.3037,85.1455,85.2944,3916.0
2016-01-26 10:00:00,91.74,91.97,91.73,91.85,3200.0,85.3688,85.5828,85.3595,85.4712,3200.0
2016-01-26 10:05:00,91.8,92.1,91.71,92.05,12831.0,85.4247,85.7038,85.3409,85.6573,12831.0
2016-01-26 10:10:00,92.12,92.35,92.12,92.24,17761.0,85.7224,85.9365,85.7224,85.8341,17761.0
2016-01-26 10:15:00,92.23,92.39,92.19,92.27,5004.0,85.8248,85.9737,85.7876,85.862,5004.0
2016-01-26 10:20:00,92.25,92.3,92.14,92.21,14000.0,85.8434,85.8899,85.741,85.8062,14000.0
2016-01-26 10:25:00,92.25,92.4,92.18,92.25,4852.0,85.8434,85.983,85.7783,85.8434,4852.0
2016-01-26 10:30:00,92.28,92.36,92.19,92.23,18597.0,85.8713,85.9458,85.7876,85.8248,18597.0
2016-01-26 10:35:00,92.26,92.46,92.23,92.36,5491.0,85.8527,86.0388,85.8248,85.9458,5491.0
2016-01-26 10:40:00,92.43,92.51,92.35,92.45,5970.0,86.0109,86.0853,85.9365,86.0295,5970.0
2016-01-26 10:45:00,92.45,92.52,92.34,92.37,3500.0,86.0295,86.0946,85.9271,85.9551,3500.0
2016-01-26 10:50:00,92.39,92.42,92.31,92.36,9460.0,85.9737,86.0016,85.8992,85.9458,9460.0
2016-01-26 10:55:00,92.37,92.44,92.27,92.27,11821.0,85.9551,86.0202,85.862,85.862,11821.0
2016-01-26 11:00:00,92.26,92.53,92.26,92.5,5800.0,85.8527,86.104,85.8527,86.076,5800.0
2016-01-26 11:05:00,92.49,92.52,92.4,92.45,6985.0,86.0667,86.0946,85.983,86.0295,6985.0
2016-01-26 11:10:00,92.47,92.47,92.35,92.4,6050.0,86.0481,86.0481,85.9365,85.983,6050.0
2016-01-26 11:15:00,92.4,92.4,92.26,92.35,6800.0,85.983,85.983,85.8527,85.9365,6800.0
2016-01-26 11:20:00,92.36,92.37,92.09,92.09,5700.0,85.9458,85.9551,85.6945,85.6945,5700.0
2016-01-26 11:25:00,92.15,92.22,92.02,92.18,6454.0,85.7503,85.8155,85.6294,85.7783,6454.0
2016-01-26 11:30:00,92.15,92.17,92.02,92.02,5200.0,85.7503,85.769,85.6294,85.6294,5200.0
2016-01-26 11:35:00,92.0,92.02,91.81,91.89,3700.0,85.6108,85.6294,85.434,85.5084,3700.0
2016-01-26 11:40:00,91.87,92.05,91.87,92.05,3030.0,85.4898,85.6573,85.4898,85.6573,3030.0
2016-01-26 11:45:00,92.02,92.04,91.95,92.04,14400.0,85.6294,85.648,85.5642,85.648,14400.0
2016-01-26 11:50:00,92.06,92.23,92.05,92.22,4258.0,85.6666,85.8248,85.6573,85.8155,4258.0
2016-01-26 11:55:00,92.21,92.3,92.18,92.2,8208.0,85.8062,85.8899,85.7783,85.7969,8208.0
2016-01-26 12:00:00,92.19,92.37,92.19,92.37,3800.0,85.7876,85.9551,85.7876,85.9551,3800.0
2016-01-26 12:05:00,92.34,92.37,92.26,92.3,3500.0,85.9271,85.9551,85.8527,85.8899,3500.0
2016-01-26 12:10:00,92.3,92.63,92.3,92.57,5600.0,85.8899,86.197,85.8899,86.1412,5600.0
2016-01-26 12:15:00,92.59,92.69,92.57,92.61,3900.0,86.1598,86.2528,86.1412,86.1784,3900.0
2016-01-26 12:20:00,92.62,92.7,92.55,92.62,5900.0,86.1877,86.2621,86.1226,86.1877,5900.0
2016-01-26 12:25:00,92.6,92.65,92.57,92.63,4700.0,86.1691,86.2156,86.1412,86.197,4700.0
2016-01-26 12:30:00,92.59,92.62,92.49,92.5,3237.0,86.1598,86.1877,86.0667,86.076,3237.0
2016-01-26 12:35:00,92.54,92.54,92.43,92.47,19800.0,86.1133,86.1133,86.0109,86.0481,19800.0
2016-01-26 12:40:00,92.43,92.53,92.35,92.36,30736.0,86.0109,86.104,85.9365,85.9458,30736.0
2016-01-26 12:45:00,92.33,92.35,92.2,92.22,3571.0,85.9178,85.9365,85.7969,85.8155,3571.0
2016-01-26 12:50:00,92.22,92.32,92.22,92.29,3200.0,85.8155,85.9085,85.8155,85.8806,3200.0
2016-01-26 12:55:00,92.29,92.34,92.23,92.25,7589.0,85.8806,85.9271,85.8248,85.8434,7589.0
2016-01-26 13:00:00,92.3,92.3,92.19,92.26,42958.0,85.8899,85.8899,85.7876,85.8527,42958.0
2016-01-26 13:05:00,92.26,92.26,92.16,92.16,35449.0,85.8527,85.8527,85.7596,85.7596,35449.0
2016-01-26 13:10:00,92.16,92.25,92.13,92.22,3961.0,85.7596,85.8434,85.7317,85.8155,3961.0
2016-01-26 13:15:00,92.2,92.33,92.18,92.28,5100.0,85.7969,85.9178,85.7783,85.8713,5100.0
2016-01-26 13:20:00,92.28,92.42,92.26,92.34,17550.0,85.8713,86.0016,85.8527,85.9271,17550.0
2016-01-26 13:25:00,92.36,92.55,92.33,92.42,7698.0,85.9458,86.1226,85.9178,86.0016,7698.0
2016-01-26 13:30:00,92.4,92.43,92.25,92.27,13433.0,85.983,86.0109,85.8434,85.862,13433.0
2016-01-26 13:35:00,92.27,92.32,92.22,92.28,20738.0,85.862,85.9085,85.8155,85.8713,20738.0
2016-01-26 13:40:00,92.3,92.38,92.24,92.28,3400.0,85.8899,85.9644,85.8341,85.8713,3400.0
2016-01-26 13:45:00,92.3,92.36,92.29,92.36,3934.0,85.8899,85.9458,85.8806,85.9458,3934.0
2016-01-26 13:50:00,92.33,92.41,92.3,92.3,6316.0,85.9178,85.9923,85.8899,85.8899,6316.0
2016-01-26 13:55:00,92.31,92.4,92.28,92.39,4015.0,85.8992,85.983,85.8713,85.9737,4015.0
2016-01-26 14:00:00,92.37,92.37,92.18,92.23,17433.0,85.9551,85.9551,85.7783,85.8248,17433.0
2016-01-26 14:05:00,92.23,92.3,92.18,92.19,13717.0,85.8248,85.8899,85.7783,85.7876,13717.0
2016-01-26 14:10:00,92.19,92.29,92.19,92.25,19526.0,85.7876,85.8806,85.7876,85.8434,19526.0
2016-01-26 14:15:00,92.26,92.35,92.23,92.26,8716.0,85.8527,85.9365,85.8248,85.8527,8716.0
2016-01-26 14:20:00,92.26,92.35,92.21,92.3,8262.0,85.8527,85.9365,85.8062,85.8899,8262.0
2016-01-26 14:25:00,92.3,92.35,92.2,92.26,13311.0,85.8899,85.9365,85.7969,85.8527,13311.0
2016-01-26 14:30:00,92.24,92.32,92.18,92.2,15913.0,85.8341,85.9085,85.7783,85.7969,15913.0
2016-01-26 14:35:00,92.22,92.33,92.15,92.29,20501.0,85.8155,85.9178,85.7503,85.8806,20501.0
2016-01-26 14:40:00,92.27,92.37,92.23,92.31,12182.0,85.862,85.9551,85.8248,85.8992,12182.0
2016-01-26 14:45:00,92.33,92.33,92.18,92.26,6041.0,85.9178,85.9178,85.7783,85.8527,6041.0
2016-01-26 14:50:00,92.28,92.48,92.24,92.48,17058.0,85.8713,86.0574,85.8341,86.0574,17058.0
2016-01-26 14:55:00,92.46,92.48,92.31,92.36,6428.0,86.0388,86.0574,85.8992,85.9458,6428.0
2016-01-26 15:00:00,92.34,92.38,92.22,92.22,8273.0,85.9271,85.9644,85.8155,85.8155,8273.0
2016-01-26 15:05:00,92.2,92.27,92.11,92.25,16509.0,85.7969,85.862,85.7131,85.8434,16509.0
2016-01-26 15:10:00,92.26,92.4,92.22,92.4,7718.0,85.8527,85.983,85.8155,85.983,7718.0
2016-01-26 15:15:00,92.44,92.49,92.35,92.35,14112.0,86.0202,86.0667,85.9365,85.9365,14112.0
2016-01-26 15:20:00,92.34,92.36,92.22,92.33,6991.0,85.9271,85.9458,85.8155,85.9178,6991.0
2016-01-26 15:25:00,92.32,92.37,92.2,92.31,8004.0,85.9085,85.9551,85.7969,85.8992,8004.0
2016-01-26 15:30:00,92.33,92.33,92.2,92.2,9522.0,85.9178,85.9178,85.7969,85.7969,9522.0
2016-01-26 15:35:00,92.21,92.4,92.15,92.38,17450.0,85.8062,85.983,85.7503,85.9644,17450.0
2016-01-26 15:40:00,92.4,92.7,92.39,92.7,10376.0,85.983,86.2621,85.9737,86.2621,10376.0
2016-01-26 15:45:00,92.69,92.71,92.51,92.62,24875.0,86.2528,86.2715,86.0853,86.1877,24875.0
2016-01-26 15:50:00,92.59,92.59,92.41,92.59,36161.0,86.1598,86.1598,85.9923,86.1598,36161.0
2016-01-26 15:55:00,92.58,92.69,92.47,92.65,56829.0,86.1505,86.2528,86.0481,86.2156,56829.0
2016-01-27 09:30:00,92.36,92.55,92.09,92.25,15627.0,85.9458,86.1226,85.6945,85.8434,15627.0
2016-01-27 09:35:00,92.25,92.55,92.24,92.5,4263.0,85.8434,86.1226,85.8341,86.076,4263.0
2016-01-27 09:40:00,92.51,92.69,92.38,92.48,7938.0,86.0853,86.2528,85.9644,86.0574,7938.0
2016-01-27 09:45:00,92.44,92.77,92.44,92.7,10912.0,86.0202,86.3273,86.0202,86.2621,10912.0
2016-01-27 09:50:00,92.59,92.66,92.47,92.61,12591.0,86.1598,86.2249,86.0481,86.1784,12591.0
2016-01-27 09:55:00,92.56,92.68,92.51,92.54,7657.0,86.1319,86.2435,86.0853,86.1133,7657.0
2016-01-27 10:00:00,92.54,92.58,92.27,92.38,14000.0,86.1133,86.1505,85.862,85.9644,14000.0
2016-01-27 10:05:00,92.39,92.41,92.25,92.29,18557.0,85.9737,85.9923,85.8434,85.8806,18557.0
2016-01-27 10:10:00,92.28,92.37,92.02,92.02,10496.0,85.8713,85.9551,85.6294,85.6294,10496.0
2016-01-27 10:15:00,92.01,92.13,91.94,92.1,6894.0,85.6201,85.7317,85.5549,85.7038,6894.0
2016-01-27 10:20:00,92.11,92.14,91.76,91.78,7000.0,85.7131,85.741,85.3874,85.406,7000.0
2016-01-27 10:25:00,91.73,91.8,91.57,91.57,4826.0,85.3595,85.4247,85.2106,85.2106,4826.0
2016-01-27 10:30:00,91.65,91.91,91.65,91.9,6408.0,85.2851,85.527,85.2851,85.5177,6408.0
2016-01-27 10:35:00,91.98,92.24,91.97,92.24,3000.0,85.5921,85.8341,85.5828,85.8341,3000.0
2016-01-27 10:40:00,92.17,92.23,92.09,92.17,5824.0,85.769,85.8248,85.6945,85.769,5824.0
2016-01-27 10:45:00,92.22,92.23,91.99,92.03,10013.0,85.8155,85.8248,85.6015,85.6387,10013.0
2016-01-27 10:50:00,92.08,92.08,91.84,91.96,4218.0,85.6852,85.6852,85.4619,85.5735,4218.0
2016-01-27 10:55:00,91.94,91.99,91.86,91.99,2200.0,85.5549,85.6015,85.4805,85.6015,2200.0
2016-01-27 11:00:00,91.99,92.16,91.89,92.14,7300.0,85.6015,85.7596,85.5084,85.741,7300.0
2016-01-27 11:05:00,92.17,92.21,92.08,92.14,15224.0,85.769,85.8062,85.6852,85.741,15224.0
2016-01-27 11:10:00,92.11,92.12,92.01,92.07,2800.0,85.7131,85.7224,85.6201,85.6759,2800.0
2016-01-27 11:15:00,92.01,92.31,92.01,92.31,5768.0,85.6201,85.8992,85.6201,85.8992,5768.0
2016-01-27 11:20:00,92.31,92.38,92.27,92.33,4600.0,85.8992,85.9644,85.862,85.9178,4600.0
2016-01-27 11:25:00,92.31,92.42,92.25,92.4,5414.0,85.8992,86.0016,85.8434,85.983,5414.0
2016-01-27 11:30:00,92.38,92.56,92.37,92.56,2108.0,85.9644,86.1319,85.9551,86.1319,2108.0
2016-01-27 11:35:00,92.59,92.88,92.58,92.88,5298.0,86.1598,86.4296,86.1505,86.4296,5298.0
2016-01-27 11:40:00,92.83,92.86,92.75,92.84,3971.0,86.3831,86.411,86.3087,86.3924,3971.0
2016-01-27 11:45:00,92.86,92.96,92.85,92.88,4535.0,86.411,86.5041,86.4017,86.4296,4535.0
2016-01-27 11:50:00,92.9,92.94,92.75,92.75,2708.0,86.4483,86.4855,86.3087,86.3087,2708.0
2016-01-27 11:55:00,92.72,92.89,92.72,92.81,2527.0,86.2808,86.439,86.2808,86.3645,2527.0
2016-01-27 12:00:00,92.79,93.0,92.79,92.93,3857.0,86.3459,86.5413,86.3459,86.4762,3857.0
2016-01-27 12:05:00,92.89,93.05,92.85,93.04,5600.0,86.439,86.5878,86.4017,86.5785,5600.0
2016-01-27 12:10:00,93.04,93.19,92.99,93.17,6977.0,86.5785,86.7181,86.532,86.6995,6977.0
2016-01-27 12:15:00,93.26,93.26,93.17,93.19,1970.0,86.7833,86.7833,86.6995,86.7181,1970.0
2016-01-27 12:20:00,93.15,93.19,93.02,93.04,6602.0,86.6809,86.7181,86.5599,86.5785,6602.0
2016-01-27 12:25:00,93.08,93.17,93.04,93.09,2115.0,86.6158,86.6995,86.5785,86.6251,2115.0
2016-01-27 12:30:00,93.1,93.17,92.99,92.99,3800.0,86.6344,86.6995,86.532,86.532,3800.0
2016-01-27 12:35:00,92.97,93.05,92.93,92.99,4930.0,86.5134,86.5878,86.4762,86.532,4930.0
2016-01-27 12:40:00,92.96,92.98,92.88,92.88,3200.0,86.5041,86.5227,86.4296,86.4296,3200.0
2016-01-27 12:45:00,92.96,93.02,92.85,93.02,2300.0,86.5041,86.5599,86.4017,86.5599,2300.0
2016-01-27 12:50:00,92.99,92.99,92.89,92.97,3685.0,86.532,86.532,86.439,86.5134,3685.0
2016-01-27 12:55:00,92.99,93.03,92.85,92.87,2412.0,86.532,86.5692,86.4017,86.4203,2412.0
2016-01-27 13:00:00,92.9,92.96,92.8,92.87,3867.0,86.4483,86.5041,86.3552,86.4203,3867.0
2016-01-27 13:05:00,92.87,92.94,92.87,92.91,8650.0,86.4203,86.4855,86.4203,86.4576,8650.0
2016-01-27 13:10:00,92.93,93.0,92.79,92.79,7694.0,86.4762,86.5413,86.3459,86.3459,7694.0
2016-01-27 13:15:00,92.74,92.77,92.6,92.66,5111.0,86.2994,86.3273,86.1691,86.2249,5111.0
2016-01-27 13:20:00,92.67,92.73,92.6,92.64,4331.0,86.2342,86.2901,86.1691,86.2063,4331.0
2016-01-27 13:25:00,92.64,92.66,92.53,92.54,1900.0,86.2063,86.2249,86.104,86.1133,1900.0
2016-01-27 13:30:00,92.44,92.58,92.43,92.48,4739.0,86.0202,86.1505,86.0109,86.0574,4739.0
2016-01-27 13:35:00,92.49,92.55,92.44,92.46,4727.0,86.0667,86.1226,86.0202,86.0388,4727.0
2016-01-27 13:40:00,92.51,92.51,92.39,92.46,3700.0,86.0853,86.0853,85.9737,86.0388,3700.0
2016-01-27 13:45:00,92.44,92.5,92.35,92.41,3600.0,86.0202,86.076,85.9365,85.9923,3600.0
2016-01-27 13:50:00,92.43,92.49,92.3,92.3,3200.0,86.0109,86.0667,85.8899,85.8899,3200.0
2016-01-27 13:55:00,92.3,92.55,92.29,92.55,2295.0,85.8899,86.1226,85.8806,86.1226,2295.0
2016-01-27 14:00:00,92.5,92.85,92.12,92.4,14394.0,86.076,86.4017,85.7224,85.983,14394.0
2016-01-27 14:05:00,92.54,92.54,91.91,91.96,8566.0,86.1133,86.1133,85.527,85.5735,8566.0
2016-01-27 14:10:00,91.73,92.04,91.65,91.8,17100.0,85.3595,85.648,85.2851,85.4247,17100.0
2016-01-27 14:15:00,91.79,92.05,91.77,91.9,6621.0,85.4153,85.6573,85.3967,85.5177,6621.0
2016-01-27 14:20:00,91.86,92.03,91.8,91.81,6398.0,85.4805,85.6387,85.4247,85.434,6398.0
2016-01-27 14:25:00,91.83,91.89,91.71,91.8,5790.0,85.4526,85.5084,85.3409,85.4247,5790.0
2016-01-27 14:30:00,91.77,91.89,91.66,91.86,5861.0,85.3967,85.5084,85.2944,85.4805,5861.0
2016-01-27 14:35:00,91.84,91.9,91.54,91.55,15807.0,85.4619,85.5177,85.1827,85.192,15807.0
2016-01-27 14:40:00,91.49,91.5,91.34,91.44,5330.0,85.1362,85.1455,84.9966,85.0897,5330.0
2016-01-27 14:45:00,91.38,91.63,91.33,91.45,4209.0,85.0338,85.2665,84.9873,85.099,4209.0
2016-01-27 14:50:00,91.38,91.56,91.3,91.39,5300.0,85.0338,85.2013,84.9594,85.0431,5300.0
2016-01-27 14:55:00,91.31,91.33,91.09,91.23,13020.0,84.9687,84.9873,84.764,84.8942,13020.0
2016-01-27 15:00:00,91.2,91.24,90.89,90.93,19572.0,84.8663,84.9035,84.5778,84.6151,19572.0
2016-01-27 15:05:00,90.89,91.07,90.74,91.04,10600.0,84.5778,84.7453,84.4383,84.7174,10600.0
2016-01-27 15:10:00,91.04,91.04,90.54,90.58,8949.0,84.7174,84.7174,84.2522,84.2894,8949.0
2016-01-27 15:15:00,90.63,90.73,90.54,90.6,8200.0,84.3359,84.429,84.2522,84.308,8200.0
2016-01-27 15:20:00,90.6,90.97,90.52,90.87,8900.0,84.308,84.6523,84.2335,84.5592,8900.0
2016-01-27 15:25:00,90.83,91.02,90.73,90.78,16950.0,84.522,84.6988,84.429,84.4755,16950.0
2016-01-27 15:30:00,90.76,90.9,90.71,90.76,10546.0,84.4569,84.5872,84.4103,84.4569,10546.0
2016-01-27 15:35:00,90.73,90.91,90.62,90.62,14529.0,84.429,84.5965,84.3266,84.3266,14529.0
2016-01-27 15:40:00,90.65,90.65,90.45,90.63,19565.0,84.3545,84.3545,84.1684,84.3359,19565.0
2016-01-27 15:45:00,90.6,90.8,90.55,90.69,28194.0,84.308,84.4941,84.2615,84.3917,28194.0
2016-01-27 15:50:00,90.71,90.72,90.48,90.58,28451.0,84.4103,84.4197,84.1963,84.2894,28451.0
2016-01-27 15:55:00,90.57,90.83,90.5,90.76,53433.0,84.2801,84.522,84.2149,84.4569,53433.0
2016-01-28 09:30:00,91.79,92.22,91.46,91.89,62913.0,85.4153,85.8155,85.1083,85.5084,62913.0
2016-01-28 09:35:00,91.88,91.92,91.53,91.63,20587.0,85.4991,85.5363,85.1734,85.2665,20587.0
2016-01-28 09:40:00,91.65,92.0,91.49,91.96,8900.0,85.2851,85.6108,85.1362,85.5735,8900.0
2016-01-28 09:45:00,92.05,92.06,91.72,91.8,9528.0,85.6573,85.6666,85.3502,85.4247,9528.0
2016-01-28 09:50:00,91.96,92.08,91.94,92.03,10267.0,85.5735,85.6852,85.5549,85.6387,10267.0
2016-01-28 09:55:00,92.03,92.16,91.87,91.92,10510.0,85.6387,85.7596,85.4898,85.5363,10510.0
2016-01-28 10:00:00,91.86,91.9,91.4,91.4,6949.0,85.4805,85.5177,85.0524,85.0524,6949.0
2016-01-28 10:05:00,91.38,91.49,91.15,91.34,4420.0,85.0338,85.1362,84.8198,84.9966,4420.0
2016-01-28 10:10:00,91.3,91.41,91.25,91.27,7854.0,84.9594,85.0617,84.9128,84.9315,7854.0
2016-01-28 10:15:00,91.29,91.31,90.98,91.01,6414.0,84.9501,84.9687,84.6616,84.6895,6414.0
2016-01-28 10:20:00,90.98,91.17,90.85,91.17,14917.0,84.6616,84.8384,84.5406,84.8384,14917.0
2016-01-28 10:25:00,91.2,91.2,90.99,91.06,16817.0,84.8663,84.8663,84.6709,84.736,16817.0
2016-01-28 10:30:00,91.05,91.19,90.7,90.85,24463.0,84.7267,84.857,84.401,84.5406,24463.0
2016-01-28 10:35:00,90.88,91.01,90.76,91.01,13770.0,84.5685,84.6895,84.4569,84.6895,13770.0
2016-01-28 10:40:00,91.03,91.36,91.03,91.31,14562.0,84.7081,85.0152,84.7081,84.9687,14562.0
2016-01-28 10:45:00,91.31,91.35,91.18,91.35,12948.0,84.9687,85.0059,84.8477,85.0059,12948.0
2016-01-28 10:50:00,91.38,91.69,91.38,91.58,29698.0,85.0338,85.3223,85.0338,85.2199,29698.0
2016-01-28 10:55:00,91.59,91.7,91.53,91.62,10791.0,85.2292,85.3316,85.1734,85.2572,10791.0
2016-01-28 11:00:00,91.63,91.74,91.58,91.74,5283.0,85.2665,85.3688,85.2199,85.3688,5283.0
2016-01-28 11:05:00,91.8,91.94,91.79,91.94,9019.0,85.4247,85.5549,85.4153,85.5549,9019.0
2016-01-28 11:10:00,91.95,91.99,91.67,91.7,23829.0,85.5642,85.6015,85.3037,85.3316,23829.0
2016-01-28 11:15:00,91.75,91.87,91.72,91.83,14625.0,85.3781,85.4898,85.3502,85.4526,14625.0
2016-01-28 11:20:00,91.86,92.01,91.79,92.01,15100.0,85.4805,85.6201,85.4153,85.6201,15100.0
2016-01-28 11:25:00,91.98,91.98,91.65,91.65,6740.0,85.5921,85.5921,85.2851,85.2851,6740.0
2016-01-28 11:30:00,91.65,91.68,91.32,91.37,5736.0,85.2851,85.313,84.978,85.0245,5736.0
2016-01-28 11:35:00,91.38,91.4,91.24,91.29,5833.0,85.0338,85.0524,84.9035,84.9501,5833.0
2016-01-28 11:40:00,91.29,91.38,91.2,91.24,3637.0,84.9501,85.0338,84.8663,84.9035,3637.0
2016-01-28 11:45:00,91.23,91.25,90.97,91.02,8954.0,84.8942,84.9128,84.6523,84.6988,8954.0
2016-01-28 11:50:00,91.02,91.21,91.02,91.18,3700.0,84.6988,84.8756,84.6988,84.8477,3700.0
2016-01-28 11:55:00,91.13,91.18,91.04,91.1,17966.0,84.8012,84.8477,84.7174,84.7733,17966.0
2016-01-28 12:00:00,91.06,91.38,91.06,91.38,4387.0,84.736,85.0338,84.736,85.0338,4387.0
2016-01-28 12:05:00,91.32,91.4,91.19,91.19,19000.0,84.978,85.0524,84.857,84.857,19000.0
2016-01-28 12:10:00,91.23,91.43,91.11,91.41,9100.0,84.8942,85.0803,84.7826,85.0617,9100.0
2016-01-28 12:15:00,91.38,91.39,91.25,91.25,8105.0,85.0338,85.0431,84.9128,84.9128,8105.0
2016-01-28 12:20:00,91.3,91.62,91.3,91.62,8146.0,84.9594,85.2572,84.9594,85.2572,8146.0
2016-01-28 12:25:00,91.6,91.67,91.45,91.65,5551.0,85.2385,85.3037,85.099,85.2851,5551.0
2016-01-28 12:30:00,91.64,91.8,91.59,91.77,13135.0,85.2758,85.4247,85.2292,85.3967,13135.0
2016-01-28 12:35:00,91.75,91.94,91.7,91.74,11900.0,85.3781,85.5549,85.3316,85.3688,11900.0
2016-01-28 12:40:00,91.7,91.85,91.68,91.68,5594.0,85.3316,85.4712,85.313,85.313,5594.0
2016-01-28 12:45:00,91.69,91.84,91.65,91.72,5200.0,85.3223,85.4619,85.2851,85.3502,5200.0
2016-01-28 12:50:00,91.75,91.76,91.6,91.6,1600.0,85.3781,85.3874,85.2385,85.2385,1600.0
2016-01-28 12:55:00,91.67,91.67,91.49,91.54,3100.0,85.3037,85.3037,85.1362,85.1827,3100.0
2016-01-28 13:00:00,91.54,91.65,91.45,91.59,4147.0,85.1827,85.2851,85.099,85.2292,4147.0
2016-01-28 13:05:00,91.57,91.69,91.52,91.68,5651.0,85.2106,85.3223,85.1641,85.313,5651.0
2016-01-28 13:10:00,91.68,91.76,91.64,91.75,2483.0,85.313,85.3874,85.2758,85.3781,2483.0
2016-01-28 13:15:00,91.74,91.74,91.4,91.4,1300.0,85.3688,85.3688,85.0524,85.0524,1300.0
2016-01-28 13:20:00,91.41,91.42,91.19,91.24,3300.0,85.0617,85.071,84.857,84.9035,3300.0
2016-01-28 13:25:00,91.24,91.53,91.24,91.53,1952.0,84.9035,85.1734,84.9035,85.1734,1952.0
2016-01-28 13:30:00,91.57,91.64,91.53,91.64,2600.0,85.2106,85.2758,85.1734,85.2758,2600.0
2016-01-28 13:35:00,91.6,91.61,91.53,91.58,3600.0,85.2385,85.2478,85.1734,85.2199,3600.0
2016-01-28 13:40:00,91.62,91.75,91.61,91.67,5654.0,85.2572,85.3781,85.2478,85.3037,5654.0
2016-01-28 13:45:00,91.66,91.75,91.6,91.65,2478.0,85.2944,85.3781,85.2385,85.2851,2478.0
2016-01-28 13:50:00,91.63,91.63,91.48,91.52,1823.0,85.2665,85.2665,85.1269,85.1641,1823.0
2016-01-28 13:55:00,91.57,91.61,91.31,91.31,6414.0,85.2106,85.2478,84.9687,84.9687,6414.0
2016-01-28 14:00:00,91.36,91.73,91.36,91.73,5121.0,85.0152,85.3595,85.0152,85.3595,5121.0
2016-01-28 14:05:00,91.73,91.84,91.7,91.8,6621.0,85.3595,85.4619,85.3316,85.4247,6621.0
2016-01-28 14:10:00,91.79,91.8,91.65,91.67,5500.0,85.4153,85.4247,85.2851,85.3037,5500.0
2016-01-28 14:15:00,91.71,91.77,91.63,91.65,6000.0,85.3409,85.3967,85.2665,85.2851,6000.0
2016-01-28 14:20:00,91.63,91.75,91.62,91.7,2600.0,85.2665,85.3781,85.2572,85.3316,2600.0
2016-01-28 14:25:00,91.72,91.9,91.69,91.9,7600.0,85.3502,85.5177,85.3223,85.5177,7600.0
2016-01-28 14:30:00,91.93,92.03,91.91,91.91,7071.0,85.5456,85.6387,85.527,85.527,7071.0
2016-01-28 14:35:00,91.93,91.95,91.81,91.81,4466.0,85.5456,85.5642,85.434,85.434,4466.0
2016-01-28 14:40:00,91.83,91.86,91.67,91.7,5243.0,85.4526,85.4805,85.3037,85.3316,5243.0
2016-01-28 14:45:00,91.78,91.81,91.7,91.7,3100.0,85.406,85.434,85.3316,85.3316,3100.0
2016-01-28 14:50:00,91.73,91.74,91.55,91.56,5042.0,85.3595,85.3688,85.192,85.2013,5042.0
2016-01-28 14:55:00,91.59,91.64,91.56,91.59,3800.0,85.2292,85.2758,85.2013,85.2292,3800.0
2016-01-28 15:00:00,91.57,91.66,91.48,91.54,10353.0,85.2106,85.2944,85.1269,85.1827,10353.0
2016-01-28 15:05:00,91.55,91.74,91.55,91.67,6250.0,85.192,85.3688,85.192,85.3037,6250.0
2016-01-28 15:10:00,91.75,91.9,91.72,91.85,12716.0,85.3781,85.5177,85.3502,85.4712,12716.0
2016-01-28 15:15:00,91.88,91.9,91.76,91.78,4750.0,85.4991,85.5177,85.3874,85.406,4750.0
2016-01-28 15:20:00,91.76,91.85,91.73,91.74,9085.0,85.3874,85.4712,85.3595,85.3688,9085.0
2016-01-28 15:25:00,91.73,91.8,91.58,91.63,9653.0,85.3595,85.4247,85.2199,85.2665,9653.0
2016-01-28 15:30:00,91.62,91.77,91.62,91.75,12321.0,85.2572,85.3967,85.2572,85.3781,12321.0
2016-01-28 15:35:00,91.78,92.0,91.77,91.94,13777.0,85.406,85.6108,85.3967,85.5549,13777.0
2016-01-28 15:40:00,91.96,92.02,91.79,91.82,24845.0,85.5735,85.6294,85.4153,85.4433,24845.0
2016-01-28 15:45:00,91.81,92.08,91.79,92.01,41006.0,85.434,85.6852,85.4153,85.6201,41006.0
2016-01-28 15:50:00,91.99,92.06,91.96,91.99,41292.0,85.6015,85.6666,85.5735,85.6015,41292.0
2016-01-28 15:55:00,92.01,92.14,91.99,92.03,91336.0,85.6201,85.741,85.6015,85.6387,91336.0
2016-01-29 09:30:00,92.7,92.76,92.09,92.7,33059.0,86.2621,86.318,85.6945,86.2621,33059.0
2016-01-29 09:35:00,92.64,93.32,92.64,93.32,13339.0,86.2063,86.8391,86.2063,86.8391,13339.0
2016-01-29 09:40:00,93.35,93.49,93.14,93.36,9000.0,86.867,86.9973,86.6716,86.8763,9000.0
2016-01-29 09:45:00,93.45,93.54,93.2,93.5,10850.0,86.9601,87.0438,86.7274,87.0066,10850.0
2016-01-29 09:50:00,93.52,93.58,93.31,93.34,6638.0,87.0252,87.081,86.8298,86.8577,6638.0
2016-01-29 09:55:00,93.36,93.64,93.29,93.61,6903.0,86.8763,87.1369,86.8112,87.1089,6903.0
2016-01-29 10:00:00,93.55,93.67,93.33,93.67,7600.0,87.0531,87.1648,86.8484,87.1648,7600.0
2016-01-29 10:05:00,93.66,93.84,93.64,93.75,9156.0,87.1555,87.323,87.1369,87.2392,9156.0
2016-01-29 10:10:00,93.73,93.94,93.56,93.61,13997.0,87.2206,87.416,87.0624,87.1089,13997.0
2016-01-29 10:15:00,93.58,93.8,93.57,93.79,8100.0,87.081,87.2858,87.0717,87.2764,8100.0
2016-01-29 10:20:00,93.75,93.88,93.75,93.81,4652.0,87.2392,87.3602,87.2392,87.2951,4652.0
2016-01-29 10:25:00,93.81,93.9,93.75,93.76,24947.0,87.2951,87.3788,87.2392,87.2485,24947.0
2016-01-29 10:30:00,93.76,93.93,93.7,93.93,10739.0,87.2485,87.4067,87.1927,87.4067,10739.0
2016-01-29 10:35:00,93.89,94.06,93.88,93.98,19193.0,87.3695,87.5277,87.3602,87.4533,19193.0
2016-01-29 10:40:00,94.0,94.28,93.98,94.28,16384.0,87.4719,87.7324,87.4533,87.7324,16384.0
2016-01-29 10:45:00,94.23,94.34,93.93,93.93,9530.0,87.6859,87.7883,87.4067,87.4067,9530.0
2016-01-29 10:50:00,93.95,93.97,93.78,93.8,12415.0,87.4253,87.4439,87.2671,87.2858,12415.0
2016-01-29 10:55:00,93.83,94.09,93.8,93.8,7631.0,87.3137,87.5556,87.2858,87.2858,7631.0
2016-01-29 11:00:00,93.84,94.08,93.84,94.06,16520.0,87.323,87.5463,87.323,87.5277,16520.0
2016-01-29 11:05:00,94.09,94.21,94.07,94.16,6933.0,87.5556,87.6673,87.537,87.6208,6933.0
2016-01-29 11:10:00,94.16,94.16,94.02,94.02,4901.0,87.6208,87.6208,87.4905,87.4905,4901.0
2016-01-29 11:15:00,94.0,94.0,93.86,93.89,8500.0,87.4719,87.4719,87.3416,87.3695,8500.0
2016-01-29 11:20:00,93.88,93.99,93.87,93.96,6935.0,87.3602,87.4626,87.3509,87.4346,6935.0
2016-01-29 11:25:00,93.95,93.99,93.77,93.89,5038.0,87.4253,87.4626,87.2578,87.3695,5038.0
2016-01-29 11:30:00,93.87,93.99,93.82,93.95,6532.0,87.3509,87.4626,87.3044,87.4253,6532.0
2016-01-29 11:35:00,93.97,94.04,93.9,93.98,4342.0,87.4439,87.5091,87.3788,87.4533,4342.0
2016-01-29 11:40:00,94.03,94.09,93.84,94.09,23068.0,87.4998,87.5556,87.323,87.5556,23068.0
2016-01-29 11:45:00,94.11,94.15,94.05,94.08,7525.0,87.5742,87.6114,87.5184,87.5463,7525.0
2016-01-29 11:50:00,94.11,94.51,94.1,94.47,15828.0,87.5742,87.9464,87.5649,87.9092,15828.0
2016-01-29 11:55:00,94.47,94.66,94.39,94.46,10325.0,87.9092,88.086,87.8348,87.8999,10325.0
2016-01-29 12:00:00,94.47,94.63,94.38,94.63,8399.0,87.9092,88.0581,87.8255,88.0581,8399.0
2016-01-29 12:05:00,94.64,94.8,94.58,94.66,17049.0,88.0674,88.2163,88.0116,88.086,17049.0
2016-01-29 12:10:00,94.71,94.85,94.71,94.84,10222.0,88.1326,88.2628,88.1326,88.2535,10222.0
2016-01-29 12:15:00,94.84,94.96,94.84,94.86,7158.0,88.2535,88.3652,88.2535,88.2721,7158.0
2016-01-29 12:20:00,94.85,94.88,94.7,94.85,7814.0,88.2628,88.2907,88.1233,88.2628,7814.0
2016-01-29 12:25:00,94.88,94.93,94.83,94.86,12200.0,88.2907,88.3373,88.2442,88.2721,12200.0
2016-01-29 12:30:00,94.82,94.9,94.73,94.9,13932.0,88.2349,88.3094,88.1512,88.3094,13932.0
2016-01-29 12:35:00,94.89,95.03,94.89,94.98,7880.0,88.3001,88.4303,88.3001,88.3838,7880.0
2016-01-29 12:40:00,94.93,95.01,94.89,94.92,8371.0,88.3373,88.4117,88.3001,88.328,8371.0
2016-01-29 12:45:00,94.88,94.94,94.85,94.89,9755.0,88.2907,88.3466,88.2628,88.3001,9755.0
2016-01-29 12:50:00,94.89,95.04,94.85,95.03,13293.0,88.3001,88.4396,88.2628,88.4303,13293.0
2016-01-29 12:55:00,94.99,95.09,94.92,94.93,10450.0,88.3931,88.4862,88.328,88.3373,10450.0
2016-01-29 13:00:00,94.91,94.94,94.64,94.77,37755.0,88.3187,88.3466,88.0674,88.1884,37755.0
2016-01-29 13:05:00,94.84,94.93,94.83,94.9,8026.0,88.2535,88.3373,88.2442,88.3094,8026.0
2016-01-29 13:10:00,94.87,94.93,94.85,94.89,6216.0,88.2814,88.3373,88.2628,88.3001,6216.0
2016-01-29 13:15:00,94.89,94.99,94.89,94.97,7657.0,88.3001,88.3931,88.3001,88.3745,7657.0
2016-01-29 13:20:00,94.93,94.97,94.86,94.86,4099.0,88.3373,88.3745,88.2721,88.2721,4099.0
2016-01-29 13:25:00,94.88,94.89,94.75,94.75,32879.0,88.2907,88.3001,88.1698,88.1698,32879.0
2016-01-29 13:30:00,94.77,94.79,94.71,94.75,15841.0,88.1884,88.207,88.1326,88.1698,15841.0
2016-01-29 13:35:00,94.75,94.85,94.75,94.84,13600.0,88.1698,88.2628,88.1698,88.2535,13600.0
2016-01-29 13:40:00,94.84,95.0,94.82,94.99,7109.0,88.2535,88.4024,88.2349,88.3931,7109.0
2016-01-29 13:45:00,94.95,95.1,94.94,95.04,7047.0,88.3559,88.4955,88.3466,88.4396,7047.0
2016-01-29 13:50:00,95.03,95.03,94.87,94.95,13845.0,88.4303,88.4303,88.2814,88.3559,13845.0
2016-01-29 13:55:00,94.91,94.99,94.9,94.99,4900.0,88.3187,88.3931,88.3094,88.3931,4900.0
2016-01-29 14:00:00,94.97,94.99,94.92,94.97,19410.0,88.3745,88.3931,88.328,88.3745,19410.0
2016-01-29 14:05:00,94.98,94.98,94.82,94.89,9025.0,88.3838,88.3838,88.2349,88.3001,9025.0
2016-01-29 14:10:00,94.85,95.02,94.83,95.02,11603.0,88.2628,88.421,88.2442,88.421,11603.0
2016-01-29 14:15:00,95.04,95.24,95.02,95.24,19003.0,88.4396,88.6257,88.421,88.6257,19003.0
2016-01-29 14:20:00,95.25,95.29,95.14,95.19,19297.0,88.6351,88.6723,88.5327,88.5792,19297.0
2016-01-29 14:25:00,95.22,95.26,95.17,95.26,11600.0,88.6071,88.6444,88.5606,88.6444,11600.0
2016-01-29 14:30:00,95.23,95.27,95.16,95.23,15681.0,88.6164,88.6537,88.5513,88.6164,15681.0
2016-01-29 14:35:00,95.23,95.29,95.16,95.2,17405.0,88.6164,88.6723,88.5513,88.5885,17405.0
2016-01-29 14:40:00,95.21,95.32,95.21,95.32,20470.0,88.5978,88.7002,88.5978,88.7002,20470.0
2016-01-29 14:45:00,95.3,95.32,95.25,95.27,6261.0,88.6816,88.7002,88.6351,88.6537,6261.0
2016-01-29 14:50:00,95.3,95.32,95.19,95.24,5541.0,88.6816,88.7002,88.5792,88.6257,5541.0
2016-01-29 14:55:00,95.25,95.25,95.08,95.15,32093.0,88.6351,88.6351,88.4769,88.542,32093.0
2016-01-29 15:00:00,95.18,95.21,95.03,95.19,12364.0,88.5699,88.5978,88.4303,88.5792,12364.0
2016-01-29 15:05:00,95.21,95.24,95.1,95.23,9000.0,88.5978,88.6257,88.4955,88.6164,9000.0
2016-01-29 15:10:00,95.22,95.3,95.19,95.28,7800.0,88.6071,88.6816,88.5792,88.663,7800.0
2016-01-29 15:15:00,95.26,95.36,95.14,95.36,8715.0,88.6444,88.7374,88.5327,88.7374,8715.0
2016-01-29 15:20:00,95.35,95.37,95.27,95.37,8785.0,88.7281,88.7467,88.6537,88.7467,8785.0
2016-01-29 15:25:00,95.4,95.51,95.39,95.45,13059.0,88.7746,88.877,88.7653,88.8212,13059.0
2016-01-29 15:30:00,95.49,95.49,95.32,95.36,20579.0,88.8584,88.8584,88.7002,88.7374,20579.0
2016-01-29 15:35:00,95.37,95.49,95.35,95.36,29011.0,88.7467,88.8584,88.7281,88.7374,29011.0
2016-01-29 15:40:00,95.32,95.43,95.25,95.4,41963.0,88.7002,88.8026,88.6351,88.7746,41963.0
2016-01-29 15:45:00,95.42,95.57,95.39,95.47,59911.0,88.7932,88.9328,88.7653,88.8398,59911.0
2016-01-29 15:50:00,95.5,95.61,95.49,95.58,95353.0,88.8677,88.9701,88.8584,88.9421,95353.0
2016-01-29 15:55:00,95.57,95.63,95.3,95.5,161121.0,88.9328,88.9887,88.6816,88.8677,161121.0
2016-02-01 09:30:00,95.19,95.57,94.36,95.52,27781.0,88.5792,88.9328,87.8069,88.8863,27781.0
2016-02-01 09:35:00,95.36,95.85,95.19,95.63,13991.0,88.7374,89.1934,88.5792,88.9887,13991.0
2016-02-01 09:40:00,95.72,95.85,95.35,95.85,21169.0,89.0724,89.1934,88.7281,89.1934,21169.0
2016-02-01 09:45:00,95.73,95.92,95.37,95.5,13442.0,89.0817,89.2585,88.7467,88.8677,13442.0
2016-02-01 09:50:00,95.48,95.67,95.48,95.67,8606.0,88.8491,89.0259,88.8491,89.0259,8606.0
2016-02-01 09:55:00,95.7,95.78,95.51,95.75,13532.0,89.0538,89.1282,88.877,89.1003,13532.0
2016-02-01 10:00:00,95.77,95.77,95.4,95.56,10474.0,89.1189,89.1189,88.7746,88.9235,10474.0
2016-02-01 10:05:00,95.44,95.63,95.37,95.52,8881.0,88.8119,88.9887,88.7467,88.8863,8881.0
2016-02-01 10:10:00,95.56,95.77,95.47,95.72,10839.0,88.9235,89.1189,88.8398,89.0724,10839.0
2016-02-01 10:15:00,95.74,95.82,95.52,95.67,15488.0,89.091,89.1655,88.8863,89.0259,15488.0
2016-02-01 10:20:00,95.66,95.91,95.66,95.82,9724.0,89.0166,89.2492,89.0166,89.1655,9724.0
2016-02-01 10:25:00,95.79,95.88,95.76,95.8,8619.0,89.1376,89.2213,89.1096,89.1469,8619.0
2016-02-01 10:30:00,95.82,95.84,95.58,95.61,17609.0,89.1655,89.1841,88.9421,88.9701,17609.0
2016-02-01 10:35:00,95.61,95.82,95.57,95.67,12682.0,88.9701,89.1655,88.9328,89.0259,12682.0
2016-02-01 10:40:00,95.7,95.94,95.59,95.87,11258.0,89.0538,89.2771,88.9514,89.212,11258.0
2016-02-01 10:45:00,95.91,95.96,95.72,95.72,10729.0,89.2492,89.2957,89.0724,89.0724,10729.0
2016-02-01 10:50:00,95.72,95.9,95.65,95.85,13011.0,89.0724,89.2399,89.0073,89.1934,13011.0
2016-02-01 10:55:00,95.84,95.95,95.7,95.83,18146.0,89.1841,89.2864,89.0538,89.1748,18146.0
2016-02-01 11:00:00,95.84,95.86,95.72,95.81,8050.0,89.1841,89.2027,89.0724,89.1562,8050.0
2016-02-01 11:05:00,95.76,95.82,95.57,95.63,16873.0,89.1096,89.1655,88.9328,88.9887,16873.0
2016-02-01 11:10:00,95.63,95.64,95.51,95.55,17548.0,88.9887,88.998,88.877,88.9142,17548.0
2016-02-01 11:15:00,95.55,95.62,95.34,95.43,15387.0,88.9142,88.9794,88.7188,88.8026,15387.0
2016-02-01 11:20:00,95.38,95.47,95.34,95.47,32377.0,88.756,88.8398,88.7188,88.8398,32377.0
2016-02-01 11:25:00,95.42,95.53,95.42,95.5,13550.0,88.7932,88.8956,88.7932,88.8677,13550.0
2016-02-01 11:30:00,95.5,95.57,95.43,95.57,18644.0,88.8677,88.9328,88.8026,88.9328,18644.0
2016-02-01 11:35:00,95.62,95.77,95.62,95.65,4398.0,88.9794,89.1189,88.9794,89.0073,4398.0
2016-02-01 11:40:00,95.69,95.79,95.62,95.79,7796.0,89.0445,89.1376,88.9794,89.1376,7796.0
2016-02-01 11:45:00,95.78,95.99,95.76,95.92,7844.0,89.1282,89.3237,89.1096,89.2585,7844.0
2016-02-01 11:50:00,95.92,95.92,95.79,95.84,10077.0,89.2585,89.2585,89.1376,89.1841,10077.0
2016-02-01 11:55:00,95.89,95.95,95.83,95.91,11098.0,89.2306,89.2864,89.1748,89.2492,11098.0
2016-02-01 12:00:00,95.94,95.98,95.86,95.86,4749.0,89.2771,89.3144,89.2027,89.2027,4749.0
2016-02-01 12:05:00,95.87,95.89,95.65,95.67,10748.0,89.212,89.2306,89.0073,89.0259,10748.0
2016-02-01 12:10:00,95.67,95.79,95.62,95.74,5306.0,89.0259,89.1376,88.9794,89.091,5306.0
2016-02-01 12:15:00,95.77,95.77,95.62,95.69,4194.0,89.1189,89.1189,88.9794,89.0445,4194.0
2016-02-01 12:20:00,95.66,95.66,95.48,95.51,4352.0,89.0166,89.0166,88.8491,88.877,4352.0
2016-02-01 12:25:00,95.48,95.55,95.37,95.38,5654.0,88.8491,88.9142,88.7467,88.756,5654.0
2016-02-01 12:30:00,95.4,95.61,95.4,95.6,14598.0,88.7746,88.9701,88.7746,88.9607,14598.0
2016-02-01 12:35:00,95.59,95.61,95.47,95.6,5542.0,88.9514,88.9701,88.8398,88.9607,5542.0
2016-02-01 12:40:00,95.58,95.7,95.57,95.7,3800.0,88.9421,89.0538,88.9328,89.0538,3800.0
2016-02-01 12:45:00,95.69,95.77,95.56,95.75,8664.0,89.0445,89.1189,88.9235,89.1003,8664.0
2016-02-01 12:50:00,95.76,95.76,95.53,95.54,5444.0,89.1096,89.1096,88.8956,88.9049,5444.0
2016-02-01 12:55:00,95.54,95.64,95.53,95.61,8235.0,88.9049,88.998,88.8956,88.9701,8235.0
2016-02-01 13:00:00,95.64,95.77,95.57,95.75,6030.0,88.998,89.1189,88.9328,89.1003,6030.0
2016-02-01 13:05:00,95.75,95.77,95.68,95.72,12240.0,89.1003,89.1189,89.0352,89.0724,12240.0
2016-02-01 13:10:00,95.7,95.79,95.63,95.74,9873.0,89.0538,89.1376,88.9887,89.091,9873.0
2016-02-01 13:15:00,95.79,95.81,95.71,95.75,4600.0,89.1376,89.1562,89.0631,89.1003,4600.0
2016-02-01 13:20:00,95.73,95.93,95.73,95.9,7380.0,89.0817,89.2678,89.0817,89.2399,7380.0
2016-02-01 13:25:00,95.94,96.04,95.88,95.88,9603.0,89.2771,89.3702,89.2213,89.2213,9603.0
2016-02-01 13:30:00,95.91,95.98,95.83,95.92,8119.0,89.2492,89.3144,89.1748,89.2585,8119.0
2016-02-01 13:35:00,95.92,95.94,95.86,95.89,7522.0,89.2585,89.2771,89.2027,89.2306,7522.0
2016-02-01 13:40:00,95.9,95.99,95.85,95.88,4369.0,89.2399,89.3237,89.1934,89.2213,4369.0
2016-02-01 13:45:00,95.91,96.04,95.83,95.99,5408.0,89.2492,89.3702,89.1748,89.3237,5408.0
2016-02-01 13:50:00,95.97,95.97,95.84,95.89,8356.0,89.3051,89.3051,89.1841,89.2306,8356.0
2016-02-01 13:55:00,95.91,96.03,95.89,95.94,22128.0,89.2492,89.3609,89.2306,89.2771,22128.0
2016-02-01 14:00:00,95.94,96.02,95.92,95.99,13353.0,89.2771,89.3516,89.2585,89.3237,13353.0
2016-02-01 14:05:00,95.97,95.98,95.82,95.82,10365.0,89.3051,89.3144,89.1655,89.1655,10365.0
2016-02-01 14:10:00,95.84,95.9,95.8,95.83,11902.0,89.1841,89.2399,89.1469,89.1748,11902.0
2016-02-01 14:15:00,95.85,96.04,95.82,95.98,9807.0,89.1934,89.3702,89.1655,89.3144,9807.0
2016-02-01 14:20:00,95.99,96.09,95.96,96.09,4556.0,89.3237,89.4167,89.2957,89.4167,4556.0
2016-02-01 14:25:00,96.11,96.16,96.06,96.13,7852.0,89.4353,89.4819,89.3888,89.4539,7852.0
2016-02-01 14:30:00,96.15,96.28,96.13,96.24,8798.0,89.4726,89.5935,89.4539,89.5563,8798.0
2016-02-01 14:35:00,96.24,96.36,96.17,96.27,10582.0,89.5563,89.668,89.4912,89.5842,10582.0
2016-02-01 14:40:00,96.31,96.48,96.3,96.45,4949.0,89.6214,89.7796,89.6121,89.7517,4949.0
2016-02-01 14:45:00,96.46,96.51,96.41,96.51,11981.0,89.761,89.8075,89.7145,89.8075,11981.0
2016-02-01 14:50:00,96.49,96.49,96.32,96.34,21145.0,89.7889,89.7889,89.6307,89.6494,21145.0
2016-02-01 14:55:00,96.34,96.55,96.34,96.55,6919.0,89.6494,89.8448,89.6494,89.8448,6919.0
2016-02-01 15:00:00,96.52,96.61,96.47,96.47,10625.0,89.8169,89.9006,89.7703,89.7703,10625.0
2016-02-01 15:05:00,96.49,96.53,96.4,96.53,7522.0,89.7889,89.8262,89.7052,89.8262,7522.0
2016-02-01 15:10:00,96.48,96.56,96.38,96.54,8957.0,89.7796,89.8541,89.6866,89.8355,8957.0
2016-02-01 15:15:00,96.5,96.84,96.5,96.82,16873.0,89.7982,90.1146,89.7982,90.096,16873.0
2016-02-01 15:20:00,96.83,96.92,96.78,96.88,15695.0,90.1053,90.1891,90.0588,90.1519,15695.0
2016-02-01 15:25:00,96.89,96.97,96.85,96.94,26394.0,90.1612,90.2356,90.1239,90.2077,26394.0
2016-02-01 15:30:00,96.96,96.97,96.81,96.84,14597.0,90.2263,90.2356,90.0867,90.1146,14597.0
2016-02-01 15:35:00,96.84,96.95,96.6,96.62,19647.0,90.1146,90.217,89.8913,89.9099,19647.0
2016-02-01 15:40:00,96.65,96.88,96.64,96.84,15822.0,89.9378,90.1519,89.9285,90.1146,15822.0
2016-02-01 15:45:00,96.84,96.86,96.65,96.65,33129.0,90.1146,90.1332,89.9378,89.9378,33129.0
2016-02-01 15:50:00,96.67,96.69,96.44,96.44,26149.0,89.9564,89.975,89.7424,89.7424,26149.0
2016-02-01 15:55:00,96.42,96.49,96.32,96.37,47606.0,89.7238,89.7889,89.6307,89.6773,47606.0
2016-02-02 09:30:00,95.31,95.66,94.56,95.46,33305.0,88.6909,89.0166,87.993,88.8305,33305.0
2016-02-02 09:35:00,95.49,95.49,95.0,95.04,51638.0,88.8584,88.8584,88.4024,88.4396,51638.0
2016-02-02 09:40:00,95.02,95.46,94.89,95.18,24408.0,88.421,88.8305,88.3001,88.5699,24408.0
2016-02-02 09:45:00,95.1,95.17,95.0,95.1,35952.0,88.4955,88.5606,88.4024,88.4955,35952.0
2016-02-02 09:50:00,95.1,95.16,94.89,95.1,42046.0,88.4955,88.5513,88.3001,88.4955,42046.0
2016-02-02 09:55:00,95.1,95.39,95.04,95.39,8589.0,88.4955,88.7653,88.4396,88.7653,8589.0
2016-02-02 10:00:00,95.31,95.32,95.04,95.06,12950.0,88.6909,88.7002,88.4396,88.4582,12950.0
2016-02-02 10:05:00,95.11,95.23,95.03,95.16,12004.0,88.5048,88.6164,88.4303,88.5513,12004.0
2016-02-02 10:10:00,95.16,95.19,95.05,95.08,15803.0,88.5513,88.5792,88.4489,88.4769,15803.0
2016-02-02 10:15:00,95.1,95.32,95.1,95.3,7500.0,88.4955,88.7002,88.4955,88.6816,7500.0
2016-02-02 10:20:00,95.33,95.34,95.12,95.25,26804.0,88.7095,88.7188,88.5141,88.6351,26804.0
2016-02-02 10:25:00,95.25,95.46,95.25,95.36,9075.0,88.6351,88.8305,88.6351,88.7374,9075.0
2016-02-02 10:30:00,95.34,95.5,95.29,95.32,19061.0,88.7188,88.8677,88.6723,88.7002,19061.0
2016-02-02 10:35:00,95.29,95.33,95.07,95.26,12800.0,88.6723,88.7095,88.4676,88.6444,12800.0
2016-02-02 10:40:00,95.31,95.32,95.0,95.04,21367.0,88.6909,88.7002,88.4024,88.4396,21367.0
2016-02-02 10:45:00,95.05,95.22,95.02,95.13,28781.0,88.4489,88.6071,88.421,88.5234,28781.0
2016-02-02 10:50:00,95.13,95.15,95.0,95.09,29441.0,88.5234,88.542,88.4024,88.4862,29441.0
2016-02-02 10:55:00,95.09,95.26,95.07,95.1,12206.0,88.4862,88.6444,88.4676,88.4955,12206.0
2016-02-02 11:00:00,95.11,95.19,95.1,95.15,13918.0,88.5048,88.5792,88.4955,88.542,13918.0
2016-02-02 11:05:00,95.15,95.19,95.06,95.09,27055.0,88.542,88.5792,88.4582,88.4862,27055.0
2016-02-02 11:10:00,95.09,95.18,94.96,95.18,15805.0,88.4862,88.5699,88.3652,88.5699,15805.0
2016-02-02 11:15:00,95.17,95.31,95.1,95.12,13058.0,88.5606,88.6909,88.4955,88.5141,13058.0
2016-02-02 11:20:00,95.11,95.29,95.11,95.19,15210.0,88.5048,88.6723,88.5048,88.5792,15210.0
2016-02-02 11:25:00,95.19,95.26,95.03,95.08,13830.0,88.5792,88.6444,88.4303,88.4769,13830.0
2016-02-02 11:30:00,95.14,95.2,95.08,95.2,6609.0,88.5327,88.5885,88.4769,88.5885,6609.0
2016-02-02 11:35:00,95.13,95.15,95.06,95.12,26835.0,88.5234,88.542,88.4582,88.5141,26835.0
2016-02-02 11:40:00,95.1,95.22,95.08,95.12,26991.0,88.4955,88.6071,88.4769,88.5141,26991.0
2016-02-02 11:45:00,95.12,95.14,95.05,95.1,21739.0,88.5141,88.5327,88.4489,88.4955,21739.0
2016-02-02 11:50:00,95.1,95.1,94.81,94.83,25682.0,88.4955,88.4955,88.2256,88.2442,25682.0
2016-02-02 11:55:00,94.82,94.82,94.52,94.54,23034.0,88.2349,88.2349,87.9558,87.9744,23034.0
2016-02-02 12:00:00,94.54,94.55,94.24,94.24,18619.0,87.9744,87.9837,87.6952,87.6952,18619.0
2016-02-02 12:05:00,94.22,94.26,94.16,94.2,12100.0,87.6766,87.7138,87.6208,87.658,12100.0
2016-02-02 12:10:00,94.15,94.26,94.11,94.24,24846.0,87.6114,87.7138,87.5742,87.6952,24846.0
2016-02-02 12:15:00,94.24,94.34,94.2,94.28,15600.0,87.6952,87.7883,87.658,87.7324,15600.0
2016-02-02 12:20:00,94.26,94.35,94.25,94.34,8964.0,87.7138,87.7976,87.7045,87.7883,8964.0
2016-02-02 12:25:00,94.29,94.32,94.21,94.32,33597.0,87.7417,87.7696,87.6673,87.7696,33597.0
2016-02-02 12:30:00,94.35,94.6,94.28,94.58,19914.0,87.7976,88.0302,87.7324,88.0116,19914.0
2016-02-02 12:35:00,94.57,94.64,94.54,94.61,10766.0,88.0023,88.0674,87.9744,88.0395,10766.0
2016-02-02 12:40:00,94.62,94.72,94.58,94.71,11337.0,88.0488,88.1419,88.0116,88.1326,11337.0
2016-02-02 12:45:00,94.7,94.78,94.7,94.75,6900.0,88.1233,88.1977,88.1233,88.1698,6900.0
2016-02-02 12:50:00,94.76,94.8,94.73,94.76,16985.0,88.1791,88.2163,88.1512,88.1791,16985.0
2016-02-02 12:55:00,94.77,94.81,94.74,94.79,16122.0,88.1884,88.2256,88.1605,88.207,16122.0
2016-02-02 13:00:00,94.8,94.84,94.75,94.78,36195.0,88.2163,88.2535,88.1698,88.1977,36195.0
2016-02-02 13:05:00,94.77,94.87,94.71,94.79,26736.0,88.1884,88.2814,88.1326,88.207,26736.0
2016-02-02 13:10:00,94.8,94.85,94.69,94.7,8774.0,88.2163,88.2628,88.1139,88.1233,8774.0
2016-02-02 13:15:00,94.66,94.67,94.51,94.51,4851.0,88.086,88.0953,87.9464,87.9464,4851.0
2016-02-02 13:20:00,94.5,94.54,94.33,94.35,9534.0,87.9371,87.9744,87.7789,87.7976,9534.0
2016-02-02 13:25:00,94.36,94.59,94.36,94.57,6384.0,87.8069,88.0209,87.8069,88.0023,6384.0
2016-02-02 13:30:00,94.55,94.64,94.53,94.6,14851.0,87.9837,88.0674,87.9651,88.0302,14851.0
2016-02-02 13:35:00,94.59,94.59,94.51,94.58,19287.0,88.0209,88.0209,87.9464,88.0116,19287.0
2016-02-02 13:40:00,94.57,94.61,94.51,94.53,26099.0,88.0023,88.0395,87.9464,87.9651,26099.0
2016-02-02 13:45:00,94.53,94.55,94.41,94.49,18271.0,87.9651,87.9837,87.8534,87.9278,18271.0
2016-02-02 13:50:00,94.49,94.52,94.4,94.42,19006.0,87.9278,87.9558,87.8441,87.8627,19006.0
2016-02-02 13:55:00,94.45,94.46,94.36,94.4,20238.0,87.8906,87.8999,87.8069,87.8441,20238.0
2016-02-02 14:00:00,94.41,94.51,94.32,94.32,14671.0,87.8534,87.9464,87.7696,87.7696,14671.0
2016-02-02 14:05:00,94.35,94.41,94.28,94.32,18771.0,87.7976,87.8534,87.7324,87.7696,18771.0
2016-02-02 14:10:00,94.32,94.48,94.28,94.45,26399.0,87.7696,87.9185,87.7324,87.8906,26399.0
2016-02-02 14:15:00,94.43,94.51,94.32,94.48,17111.0,87.872,87.9464,87.7696,87.9185,17111.0
2016-02-02 14:20:00,94.48,94.48,94.35,94.4,18897.0,87.9185,87.9185,87.7976,87.8441,18897.0
2016-02-02 14:25:00,94.4,94.44,94.3,94.35,20117.0,87.8441,87.8813,87.751,87.7976,20117.0
2016-02-02 14:30:00,94.34,94.43,94.25,94.42,20414.0,87.7883,87.872,87.7045,87.8627,20414.0
2016-02-02 14:35:00,94.42,94.44,94.36,94.41,22892.0,87.8627,87.8813,87.8069,87.8534,22892.0
2016-02-02 14:40:00,94.4,94.5,94.35,94.45,15070.0,87.8441,87.9371,87.7976,87.8906,15070.0
2016-02-02 14:45:00,94.43,94.56,94.29,94.54,41416.0,87.872,87.993,87.7417,87.9744,41416.0
2016-02-02 14:50:00,94.53,94.58,94.27,94.27,29466.0,87.9651,88.0116,87.7231,87.7231,29466.0
2016-02-02 14:55:00,94.26,94.26,94.0,94.01,16523.0,87.7138,87.7138,87.4719,87.4812,16523.0
2016-02-02 15:00:00,94.0,94.08,94.0,94.05,28632.0,87.4719,87.5463,87.4719,87.5184,28632.0
2016-02-02 15:05:00,94.06,94.06,94.0,94.01,110390.0,87.5277,87.5277,87.4719,87.4812,110390.0
2016-02-02 15:10:00,94.01,94.06,93.97,94.01,106754.0,87.4812,87.5277,87.4439,87.4812,106754.0
2016-02-02 15:15:00,94.01,94.09,94.0,94.0,25967.0,87.4812,87.5556,87.4719,87.4719,25967.0
2016-02-02 15:20:00,94.0,94.14,94.0,94.07,60663.0,87.4719,87.6021,87.4719,87.537,60663.0
2016-02-02 15:25:00,94.08,94.24,94.03,94.08,25488.0,87.5463,87.6952,87.4998,87.5463,25488.0
2016-02-02 15:30:00,94.07,94.31,94.07,94.14,16020.0,87.537,87.7603,87.537,87.6021,16020.0
2016-02-02 15:35:00,94.12,94.28,94.1,94.13,22549.0,87.5835,87.7324,87.5649,87.5928,22549.0
2016-02-02 15:40:00,94.15,94.26,94.06,94.08,29470.0,87.6114,87.7138,87.5277,87.5463,29470.0
2016-02-02 15:45:00,94.08,94.15,94.0,94.11,47026.0,87.5463,87.6114,87.4719,87.5742,47026.0
2016-02-02 15:50:00,94.12,94.21,94.07,94.2,68189.0,87.5835,87.6673,87.537,87.658,68189.0
2016-02-02 15:55:00,94.19,94.27,94.05,94.13,94946.0,87.6487,87.7231,87.5184,87.5928,94946.0
2016-02-03 09:30:00,95.0,95.14,94.48,95.14,21339.0,88.4024,88.5327,87.9185,88.5327,21339.0
2016-02-03 09:35:00,95.04,95.6,94.95,95.6,48933.0,88.4396,88.9607,88.3559,88.9607,48933.0
2016-02-03 09:40:00,95.44,95.96,95.43,95.81,35154.0,88.8119,89.2957,88.8026,89.1562,35154.0
2016-02-03 09:45:00,95.84,96.06,95.43,95.6,24929.0,89.1841,89.3888,88.8026,88.9607,24929.0
2016-02-03 09:50:00,95.57,95.99,95.57,95.7,13072.0,88.9328,89.3237,88.9328,89.0538,13072.0
2016-02-03 09:55:00,95.56,95.7,95.33,95.52,19416.0,88.9235,89.0538,88.7095,88.8863,19416.0
2016-02-03 10:00:00,95.45,95.5,94.73,94.74,8655.0,88.8212,88.8677,88.1512,88.1605,8655.0
2016-02-03 10:05:00,94.73,94.84,94.51,94.52,13434.0,88.1512,88.2535,87.9464,87.9558,13434.0
2016-02-03 10:10:00,94.53,94.62,94.14,94.24,11091.0,87.9651,88.0488,87.6021,87.6952,11091.0
2016-02-03 10:15:00,94.2,94.46,94.2,94.29,12889.0,87.658,87.8999,87.658,87.7417,12889.0
2016-02-03 10:20:00,94.3,94.39,94.16,94.36,20944.0,87.751,87.8348,87.6208,87.8069,20944.0
2016-02-03 10:25:00,94.32,94.49,94.19,94.19,26502.0,87.7696,87.9278,87.6487,87.6487,26502.0
2016-02-03 10:30:00,94.14,94.35,94.0,94.12,31780.0,87.6021,87.7976,87.4719,87.5835,31780.0
2016-02-03 10:35:00,94.12,94.3,94.0,94.3,19889.0,87.5835,87.751,87.4719,87.751,19889.0
2016-02-03 10:40:00,94.35,94.56,94.34,94.44,20153.0,87.7976,87.993,87.7883,87.8813,20153.0
2016-02-03 10:45:00,94.44,94.78,94.37,94.48,10272.0,87.8813,88.1977,87.8162,87.9185,10272.0
2016-02-03 10:50:00,94.46,94.62,94.37,94.62,35234.0,87.8999,88.0488,87.8162,88.0488,35234.0
2016-02-03 10:55:00,94.63,94.87,94.63,94.79,16537.0,88.0581,88.2814,88.0581,88.207,16537.0
2016-02-03 11:00:00,94.77,94.8,94.43,94.43,14581.0,88.1884,88.2163,87.872,87.872,14581.0
2016-02-03 11:05:00,94.39,94.5,94.12,94.28,13240.0,87.8348,87.9371,87.5835,87.7324,13240.0
2016-02-03 11:10:00,94.3,94.37,94.1,94.33,14780.0,87.751,87.8162,87.5649,87.7789,14780.0
2016-02-03 11:15:00,94.32,94.56,94.22,94.54,9134.0,87.7696,87.993,87.6766,87.9744,9134.0
2016-02-03 11:20:00,94.52,94.7,94.35,94.36,10283.0,87.9558,88.1233,87.7976,87.8069,10283.0
2016-02-03 11:25:00,94.42,94.59,94.31,94.52,8701.0,87.8627,88.0209,87.7603,87.9558,8701.0
2016-02-03 11:30:00,94.54,94.66,94.44,94.56,34326.0,87.9744,88.086,87.8813,87.993,34326.0
2016-02-03 11:35:00,94.55,94.78,94.5,94.78,17378.0,87.9837,88.1977,87.9371,88.1977,17378.0
2016-02-03 11:40:00,94.78,94.94,94.75,94.82,7972.0,88.1977,88.3466,88.1698,88.2349,7972.0
2016-02-03 11:45:00,94.84,95.06,94.84,94.93,17112.0,88.2535,88.4582,88.2535,88.3373,17112.0
2016-02-03 11:50:00,94.93,95.01,94.75,94.75,18232.0,88.3373,88.4117,88.1698,88.1698,18232.0
2016-02-03 11:55:00,94.81,94.95,94.79,94.95,14940.0,88.2256,88.3559,88.207,88.3559,14940.0
2016-02-03 12:00:00,94.98,95.14,94.95,95.06,17197.0,88.3838,88.5327,88.3559,88.4582,17197.0
2016-02-03 12:05:00,95.05,95.06,94.83,94.99,45165.0,88.4489,88.4582,88.2442,88.3931,45165.0
2016-02-03 12:10:00,95.0,95.0,94.66,94.74,18073.0,88.4024,88.4024,88.086,88.1605,18073.0
2016-02-03 12:15:00,94.77,94.98,94.76,94.8,6587.0,88.1884,88.3838,88.1791,88.2163,6587.0
2016-02-03 12:20:00,94.75,95.1,94.75,95.0,10002.0,88.1698,88.4955,88.1698,88.4024,10002.0
2016-02-03 12:25:00,95.0,95.14,94.96,95.02,15179.0,88.4024,88.5327,88.3652,88.421,15179.0
2016-02-03 12:30:00,95.0,95.02,94.7,94.77,40567.0,88.4024,88.421,88.1233,88.1884,40567.0
2016-02-03 12:35:00,94.79,94.89,94.74,94.88,15055.0,88.207,88.3001,88.1605,88.2907,15055.0
2016-02-03 12:40:00,94.82,94.93,94.75,94.8,18244.0,88.2349,88.3373,88.1698,88.2163,18244.0
2016-02-03 12:45:00,94.8,95.01,94.77,95.01,11903.0,88.2163,88.4117,88.1884,88.4117,11903.0
2016-02-03 12:50:00,95.02,95.07,94.82,94.95,12930.0,88.421,88.4676,88.2349,88.3559,12930.0
2016-02-03 12:55:00,94.96,95.12,94.96,95.06,7821.0,88.3652,88.5141,88.3652,88.4582,7821.0
2016-02-03 13:00:00,95.09,95.22,95.01,95.11,11556.0,88.4862,88.6071,88.4117,88.5048,11556.0
2016-02-03 13:05:00,95.01,95.13,94.94,94.97,8163.0,88.4117,88.5234,88.3466,88.3745,8163.0
2016-02-03 13:10:00,94.97,95.07,94.93,94.93,9237.0,88.3745,88.4676,88.3373,88.3373,9237.0
2016-02-03 13:15:00,94.94,95.1,94.94,95.03,18874.0,88.3466,88.4955,88.3466,88.4303,18874.0
2016-02-03 13:20:00,95.05,95.07,94.83,94.94,10596.0,88.4489,88.4676,88.2442,88.3466,10596.0
2016-02-03 13:25:00,94.99,95.01,94.84,94.86,7700.0,88.3931,88.4117,88.2535,88.2721,7700.0
2016-02-03 13:30:00,94.84,94.85,94.69,94.69,9160.0,88.2535,88.2628,88.1139,88.1139,9160.0
2016-02-03 13:35:00,94.66,94.69,94.39,94.41,17998.0,88.086,88.1139,87.8348,87.8534,17998.0
2016-02-03 13:40:00,94.41,94.58,94.33,94.58,13343.0,87.8534,88.0116,87.7789,88.0116,13343.0
2016-02-03 13:45:00,94.55,94.73,94.55,94.65,11060.0,87.9837,88.1512,87.9837,88.0767,11060.0
2016-02-03 13:50:00,94.62,94.72,94.55,94.57,10100.0,88.0488,88.1419,87.9837,88.0023,10100.0
2016-02-03 13:55:00,94.55,94.67,94.46,94.5,18459.0,87.9837,88.0953,87.8999,87.9371,18459.0
2016-02-03 14:00:00,94.51,94.63,94.51,94.58,19724.0,87.9464,88.0581,87.9464,88.0116,19724.0
2016-02-03 14:05:00,94.56,94.75,94.53,94.71,19339.0,87.993,88.1698,87.9651,88.1326,19339.0
2016-02-03 14:10:00,94.72,95.01,94.72,94.89,14893.0,88.1419,88.4117,88.1419,88.3001,14893.0
2016-02-03 14:15:00,94.91,94.97,94.78,94.78,8147.0,88.3187,88.3745,88.1977,88.1977,8147.0
2016-02-03 14:20:00,94.77,95.48,94.77,95.41,14540.0,88.1884,88.8491,88.1884,88.7839,14540.0
2016-02-03 14:25:00,95.41,95.88,95.36,95.73,15819.0,88.7839,89.2213,88.7374,89.0817,15819.0
2016-02-03 14:30:00,95.71,95.83,95.62,95.73,14119.0,89.0631,89.1748,88.9794,89.0817,14119.0
2016-02-03 14:35:00,95.72,95.83,95.57,95.65,9199.0,89.0724,89.1748,88.9328,89.0073,9199.0
2016-02-03 14:40:00,95.7,96.01,95.58,95.94,16106.0,89.0538,89.3423,88.9421,89.2771,16106.0
2016-02-03 14:45:00,95.98,96.17,95.97,96.08,13500.0,89.3144,89.4912,89.3051,89.4074,13500.0
2016-02-03 14:50:00,96.03,96.03,95.71,95.84,14532.0,89.3609,89.3609,89.0631,89.1841,14532.0
2016-02-03 14:55:00,95.85,96.18,95.85,96.09,13538.0,89.1934,89.5005,89.1934,89.4167,13538.0
2016-02-03 15:00:00,96.14,96.16,95.93,95.97,13474.0,89.4632,89.4819,89.2678,89.3051,13474.0
2016-02-03 15:05:00,95.97,96.29,95.96,96.26,23751.0,89.3051,89.6028,89.2957,89.5749,23751.0
2016-02-03 15:10:00,96.22,96.41,96.19,96.32,13361.0,89.5377,89.7145,89.5098,89.6307,13361.0
2016-02-03 15:15:00,96.27,96.29,96.05,96.2,11722.0,89.5842,89.6028,89.3795,89.5191,11722.0
2016-02-03 15:20:00,96.18,96.21,96.0,96.06,16094.0,89.5005,89.5284,89.333,89.3888,16094.0
2016-02-03 15:25:00,96.07,96.15,95.96,95.96,31115.0,89.3981,89.4726,89.2957,89.2957,31115.0
2016-02-03 15:30:00,95.92,96.06,95.88,96.01,29797.0,89.2585,89.3888,89.2213,89.3423,29797.0
2016-02-03 15:35:00,96.05,96.12,95.61,95.73,22817.0,89.3795,89.4446,88.9701,89.0817,22817.0
2016-02-03 15:40:00,95.69,95.91,95.64,95.91,24647.0,89.0445,89.2492,88.998,89.2492,24647.0
2016-02-03 15:45:00,95.89,95.89,95.68,95.73,24574.0,89.2306,89.2306,89.0352,89.0817,24574.0
2016-02-03 15:50:00,95.78,96.01,95.73,95.97,24683.0,89.1282,89.3423,89.0817,89.3051,24683.0
2016-02-03 15:55:00,95.97,95.98,95.74,95.88,59388.0,89.3051,89.3144,89.091,89.2213,59388.0
2016-02-04 09:30:00,95.78,96.1,95.67,95.67,29997.0,89.1282,89.426,89.0259,89.0259,29997.0
2016-02-04 09:35:00,95.6,95.77,95.18,95.37,15445.0,88.9607,89.1189,88.5699,88.7467,15445.0
2016-02-04 09:40:00,95.27,95.34,94.87,94.88,18277.0,88.6537,88.7188,88.2814,88.2907,18277.0
2016-02-04 09:45:00,94.96,95.46,94.85,95.46,12549.0,88.3652,88.8305,88.2628,88.8305,12549.0
2016-02-04 09:50:00,95.39,95.63,95.24,95.34,9860.0,88.7653,88.9887,88.6257,88.7188,9860.0
2016-02-04 09:55:00,95.31,95.33,95.09,95.27,13596.0,88.6909,88.7095,88.4862,88.6537,13596.0
2016-02-04 10:00:00,95.33,95.39,95.0,95.09,16339.0,88.7095,88.7653,88.4024,88.4862,16339.0
2016-02-04 10:05:00,95.09,95.61,95.09,95.54,8750.0,88.4862,88.9701,88.4862,88.9049,8750.0
2016-02-04 10:10:00,95.5,96.0,95.41,96.0,19214.0,88.8677,89.333,88.7839,89.333,19214.0
2016-02-04 10:15:00,95.94,96.13,95.75,96.09,7104.0,89.2771,89.4539,89.1003,89.4167,7104.0
2016-02-04 10:20:00,96.08,96.15,95.97,95.98,10023.0,89.4074,89.4726,89.3051,89.3144,10023.0
2016-02-04 10:25:00,95.94,96.22,95.94,96.19,9621.0,89.2771,89.5377,89.2771,89.5098,9621.0
2016-02-04 10:30:00,96.17,96.29,95.92,96.24,5996.0,89.4912,89.6028,89.2585,89.5563,5996.0
2016-02-04 10:35:00,96.24,96.34,96.17,96.18,6959.0,89.5563,89.6494,89.4912,89.5005,6959.0
2016-02-04 10:40:00,96.19,96.34,96.06,96.16,7568.0,89.5098,89.6494,89.3888,89.4819,7568.0
2016-02-04 10:45:00,96.18,96.37,96.14,96.34,7706.0,89.5005,89.6773,89.4632,89.6494,7706.0
2016-02-04 10:50:00,96.38,96.46,96.24,96.46,13138.0,89.6866,89.761,89.5563,89.761,13138.0
2016-02-04 10:55:00,96.49,96.61,96.37,96.55,24478.0,89.7889,89.9006,89.6773,89.8448,24478.0
2016-02-04 11:00:00,96.61,96.61,96.43,96.47,12966.0,89.9006,89.9006,89.7331,89.7703,12966.0
2016-02-04 11:05:00,96.48,96.52,96.28,96.33,28818.0,89.7796,89.8169,89.5935,89.64,28818.0
2016-02-04 11:10:00,96.35,96.38,96.16,96.25,11491.0,89.6587,89.6866,89.4819,89.5656,11491.0
2016-02-04 11:15:00,96.28,96.37,96.0,96.08,14339.0,89.5935,89.6773,89.333,89.4074,14339.0
2016-02-04 11:20:00,96.07,96.19,96.06,96.06,9260.0,89.3981,89.5098,89.3888,89.3888,9260.0
2016-02-04 11:25:00,96.06,96.17,96.0,96.02,16587.0,89.3888,89.4912,89.333,89.3516,16587.0
2016-02-04 11:30:00,95.94,95.96,95.82,95.94,14010.0,89.2771,89.2957,89.1655,89.2771,14010.0
2016-02-04 11:35:00,95.94,96.19,95.91,96.15,13275.0,89.2771,89.5098,89.2492,89.4726,13275.0
2016-02-04 11:40:00,96.17,96.24,96.02,96.11,9576.0,89.4912,89.5563,89.3516,89.4353,9576.0
2016-02-04 11:45:00,96.13,96.16,95.73,95.95,28753.0,89.4539,89.4819,89.0817,89.2864,28753.0
2016-02-04 11:50:00,95.93,96.11,95.8,96.11,8787.0,89.2678,89.4353,89.1469,89.4353,8787.0
2016-02-04 11:55:00,96.05,96.12,95.85,95.85,14866.0,89.3795,89.4446,89.1934,89.1934,14866.0
2016-02-04 12:00:00,95.91,96.01,95.81,96.01,7839.0,89.2492,89.3423,89.1562,89.3423,7839.0
2016-02-04 12:05:00,96.01,96.34,95.87,96.28,19075.0,89.3423,89.6494,89.212,89.5935,19075.0
2016-02-04 12:10:00,96.29,96.55,96.29,96.48,10781.0,89.6028,89.8448,89.6028,89.7796,10781.0
2016-02-04 12:15:00,96.51,96.55,96.4,96.52,8827.0,89.8075,89.8448,89.7052,89.8169,8827.0
2016-02-04 12:20:00,96.53,96.56,96.33,96.38,9196.0,89.8262,89.8541,89.64,89.6866,9196.0
2016-02-04 12:25:00,96.39,96.43,96.19,96.24,9809.0,89.6959,89.7331,89.5098,89.5563,9809.0
2016-02-04 12:30:00,96.21,96.26,96.04,96.12,5610.0,89.5284,89.5749,89.3702,89.4446,5610.0
2016-02-04 12:35:00,96.18,96.41,96.16,96.41,9200.0,89.5005,89.7145,89.4819,89.7145,9200.0
2016-02-04 12:40:00,96.47,96.6,96.42,96.53,18996.0,89.7703,89.8913,89.7238,89.8262,18996.0
2016-02-04 12:45:00,96.57,96.6,96.44,96.56,8040.0,89.8634,89.8913,89.7424,89.8541,8040.0
2016-02-04 12:50:00,96.57,96.61,96.42,96.52,7482.0,89.8634,89.9006,89.7238,89.8169,7482.0
2016-02-04 12:55:00,96.53,96.59,96.45,96.48,6206.0,89.8262,89.882,89.7517,89.7796,6206.0
2016-02-04 13:00:00,96.45,96.64,96.44,96.55,11374.0,89.7517,89.9285,89.7424,89.8448,11374.0
2016-02-04 13:05:00,96.55,96.82,96.55,96.78,10205.0,89.8448,90.096,89.8448,90.0588,10205.0
2016-02-04 13:10:00,96.79,96.93,96.74,96.84,8431.0,90.0681,90.1984,90.0216,90.1146,8431.0
2016-02-04 13:15:00,96.82,96.93,96.81,96.84,11305.0,90.096,90.1984,90.0867,90.1146,11305.0
2016-02-04 13:20:00,96.83,96.92,96.7,96.71,15050.0,90.1053,90.1891,89.9844,89.9937,15050.0
2016-02-04 13:25:00,96.74,96.79,96.66,96.69,61754.0,90.0216,90.0681,89.9471,89.975,61754.0
2016-02-04 13:30:00,96.69,96.78,96.62,96.65,8986.0,89.975,90.0588,89.9099,89.9378,8986.0
2016-02-04 13:35:00,96.7,96.82,96.65,96.72,10900.0,89.9844,90.096,89.9378,90.003,10900.0
2016-02-04 13:40:00,96.73,96.73,96.5,96.59,17148.0,90.0123,90.0123,89.7982,89.882,17148.0
2016-02-04 13:45:00,96.55,96.55,96.05,96.05,5124.0,89.8448,89.8448,89.3795,89.3795,5124.0
2016-02-04 13:50:00,96.1,96.14,95.94,95.95,19314.0,89.426,89.4632,89.2771,89.2864,19314.0
2016-02-04 13:55:00,95.95,96.05,95.91,95.96,8565.0,89.2864,89.3795,89.2492,89.2957,8565.0
2016-02-04 14:00:00,96.0,96.03,95.82,95.82,14312.0,89.333,89.3609,89.1655,89.1655,14312.0
2016-02-04 14:05:00,95.77,95.88,95.66,95.74,10102.0,89.1189,89.2213,89.0166,89.091,10102.0
2016-02-04 14:10:00,95.75,95.93,95.66,95.93,13662.0,89.1003,89.2678,89.0166,89.2678,13662.0
2016-02-04 14:15:00,95.92,96.12,95.87,96.07,14473.0,89.2585,89.4446,89.212,89.3981,14473.0
2016-02-04 14:20:00,96.11,96.15,96.0,96.05,15615.0,89.4353,89.4726,89.333,89.3795,15615.0
2016-02-04 14:25:00,96.04,96.17,96.0,96.06,25489.0,89.3702,89.4912,89.333,89.3888,25489.0
2016-02-04 14:30:00,95.99,96.12,95.99,96.09,11194.0,89.3237,89.4446,89.3237,89.4167,11194.0
2016-02-04 14:35:00,96.12,96.21,95.95,96.04,27481.0,89.4446,89.5284,89.2864,89.3702,27481.0
2016-02-04 14:40:00,96.04,96.2,96.03,96.17,9200.0,89.3702,89.5191,89.3609,89.4912,9200.0
2016-02-04 14:45:00,96.17,96.31,96.11,96.25,18395.0,89.4912,89.6214,89.4353,89.5656,18395.0
2016-02-04 14:50:00,96.26,96.3,96.12,96.14,13618.0,89.5749,89.6121,89.4446,89.4632,13618.0
2016-02-04 14:55:00,96.14,96.48,96.14,96.48,12972.0,89.4632,89.7796,89.4632,89.7796,12972.0
2016-02-04 15:00:00,96.42,96.45,96.25,96.25,10137.0,89.7238,89.7517,89.5656,89.5656,10137.0
2016-02-04 15:05:00,96.24,96.28,96.08,96.21,13100.0,89.5563,89.5935,89.4074,89.5284,13100.0
2016-02-04 15:10:00,96.19,96.44,96.12,96.43,13410.0,89.5098,89.7424,89.4446,89.7331,13410.0
2016-02-04 15:15:00,96.43,96.64,96.35,96.37,20432.0,89.7331,89.9285,89.6587,89.6773,20432.0
2016-02-04 15:20:00,96.34,96.49,96.34,96.48,12691.0,89.6494,89.7889,89.6494,89.7796,12691.0
2016-02-04 15:25:00,96.47,96.49,96.3,96.3,13796.0,89.7703,89.7889,89.6121,89.6121,13796.0
2016-02-04 15:30:00,96.32,96.44,96.22,96.32,19876.0,89.6307,89.7424,89.5377,89.6307,19876.0
2016-02-04 15:35:00,96.33,96.56,96.3,96.56,15627.0,89.64,89.8541,89.6121,89.8541,15627.0
2016-02-04 15:40:00,96.57,96.86,96.51,96.86,40986.0,89.8634,90.1332,89.8075,90.1332,40986.0
2016-02-04 15:45:00,96.86,96.86,96.75,96.8,44194.0,90.1332,90.1332,90.0309,90.0774,44194.0
2016-02-04 15:50:00,96.81,96.84,96.7,96.83,43677.0,90.0867,90.1146,89.9844,90.1053,43677.0
2016-02-04 15:55:00,96.85,96.87,96.71,96.77,75151.0,90.1239,90.1425,89.9937,90.0495,75151.0
2016-02-05 09:30:00,96.09,96.25,95.91,95.93,37875.0,89.4167,89.5656,89.2492,89.2678,37875.0
2016-02-05 09:35:00,95.92,95.98,95.39,95.85,26590.0,89.2585,89.3144,88.7653,89.1934,26590.0
2016-02-05 09:40:00,95.82,95.82,95.2,95.32,18425.0,89.1655,89.1655,88.5885,88.7002,18425.0
2016-02-05 09:45:00,95.28,95.3,94.54,94.74,19541.0,88.663,88.6816,87.9744,88.1605,19541.0
2016-02-05 09:50:00,94.67,94.69,94.53,94.65,25448.0,88.0953,88.1139,87.9651,88.0767,25448.0
2016-02-05 09:55:00,94.64,94.89,94.56,94.73,57847.0,88.0674,88.3001,87.993,88.1512,57847.0
2016-02-05 10:00:00,94.7,94.93,94.7,94.73,23809.0,88.1233,88.3373,88.1233,88.1512,23809.0
2016-02-05 10:05:00,94.78,94.92,94.67,94.8,19250.0,88.1977,88.328,88.0953,88.2163,19250.0
2016-02-05 10:10:00,94.77,94.86,94.61,94.69,35092.0,88.1884,88.2721,88.0395,88.1139,35092.0
2016-02-05 10:15:00,94.71,94.79,94.57,94.62,24644.0,88.1326,88.207,88.0023,88.0488,24644.0
2016-02-05 10:20:00,94.63,94.66,94.25,94.26,30405.0,88.0581,88.086,87.7045,87.7138,30405.0
2016-02-05 10:25:00,94.24,94.45,94.04,94.12,28727.0,87.6952,87.8906,87.5091,87.5835,28727.0
2016-02-05 10:30:00,94.11,94.22,94.0,94.13,37253.0,87.5742,87.6766,87.4719,87.5928,37253.0
2016-02-05 10:35:00,94.17,94.24,94.05,94.11,29358.0,87.6301,87.6952,87.5184,87.5742,29358.0
2016-02-05 10:40:00,94.1,94.27,94.01,94.2,42363.0,87.5649,87.7231,87.4812,87.658,42363.0
2016-02-05 10:45:00,94.2,94.32,94.1,94.21,37341.0,87.658,87.7696,87.5649,87.6673,37341.0
2016-02-05 10:50:00,94.18,94.18,94.0,94.0,65381.0,87.6394,87.6394,87.4719,87.4719,65381.0
2016-02-05 10:55:00,94.0,94.12,93.78,93.86,59723.0,87.4719,87.5835,87.2671,87.3416,59723.0
2016-02-05 11:00:00,93.91,93.94,93.46,93.51,17758.0,87.3881,87.416,86.9694,87.0159,17758.0
2016-02-05 11:05:00,93.53,93.71,93.5,93.61,29237.0,87.0345,87.202,87.0066,87.1089,29237.0
2016-02-05 11:10:00,93.58,93.65,93.33,93.42,18929.0,87.081,87.1462,86.8484,86.9321,18929.0
2016-02-05 11:15:00,93.43,93.46,93.17,93.23,15945.0,86.9414,86.9694,86.6995,86.7553,15945.0
2016-02-05 11:20:00,93.23,93.26,92.86,92.86,36492.0,86.7553,86.7833,86.411,86.411,36492.0
2016-02-05 11:25:00,92.81,92.87,92.53,92.83,21642.0,86.3645,86.4203,86.104,86.3831,21642.0
2016-02-05 11:30:00,92.84,92.85,92.58,92.72,38125.0,86.3924,86.4017,86.1505,86.2808,38125.0
2016-02-05 11:35:00,92.73,92.85,92.49,92.82,35499.0,86.2901,86.4017,86.0667,86.3738,35499.0
2016-02-05 11:40:00,92.8,93.0,92.63,92.74,21045.0,86.3552,86.5413,86.197,86.2994,21045.0
2016-02-05 11:45:00,92.72,92.74,92.46,92.58,34871.0,86.2808,86.2994,86.0388,86.1505,34871.0
2016-02-05 11:50:00,92.6,92.93,92.56,92.91,18430.0,86.1691,86.4762,86.1319,86.4576,18430.0
2016-02-05 11:55:00,92.9,92.94,92.66,92.71,21138.0,86.4483,86.4855,86.2249,86.2715,21138.0
2016-02-05 12:00:00,92.71,92.93,92.71,92.87,30621.0,86.2715,86.4762,86.2715,86.4203,30621.0
2016-02-05 12:05:00,92.87,93.03,92.72,92.84,18691.0,86.4203,86.5692,86.2808,86.3924,18691.0
2016-02-05 12:10:00,92.84,92.85,92.62,92.68,22009.0,86.3924,86.4017,86.1877,86.2435,22009.0
2016-02-05 12:15:00,92.67,92.91,92.53,92.84,22767.0,86.2342,86.4576,86.104,86.3924,22767.0
2016-02-05 12:20:00,92.83,92.95,92.83,92.93,16439.0,86.3831,86.4948,86.3831,86.4762,16439.0
2016-02-05 12:25:00,92.85,92.96,92.77,92.8,18485.0,86.4017,86.5041,86.3273,86.3552,18485.0
2016-02-05 12:30:00,92.83,92.85,92.7,92.75,14389.0,86.3831,86.4017,86.2621,86.3087,14389.0
2016-02-05 12:35:00,92.78,92.86,92.72,92.77,21676.0,86.3366,86.411,86.2808,86.3273,21676.0
2016-02-05 12:40:00,92.77,92.77,92.64,92.69,26437.0,86.3273,86.3273,86.2063,86.2528,26437.0
2016-02-05 12:45:00,92.67,92.69,92.52,92.55,16383.0,86.2342,86.2528,86.0946,86.1226,16383.0
2016-02-05 12:50:00,92.59,92.61,92.21,92.26,20758.0,86.1598,86.1784,85.8062,85.8527,20758.0
2016-02-05 12:55:00,92.24,92.34,92.11,92.34,21735.0,85.8341,85.9271,85.7131,85.9271,21735.0
2016-02-05 13:00:00,92.36,92.46,92.31,92.36,19904.0,85.9458,86.0388,85.8992,85.9458,19904.0
2016-02-05 13:05:00,92.36,92.5,92.31,92.47,15819.0,85.9458,86.076,85.8992,86.0481,15819.0
2016-02-05 13:10:00,92.44,92.44,92.23,92.23,15960.0,86.0202,86.0202,85.8248,85.8248,15960.0
2016-02-05 13:15:00,92.22,92.4,92.15,92.4,18808.0,85.8155,85.983,85.7503,85.983,18808.0
2016-02-05 13:20:00,92.39,92.42,92.21,92.42,17889.0,85.9737,86.0016,85.8062,86.0016,17889.0
2016-02-05 13:25:00,92.38,92.54,92.36,92.54,11283.0,85.9644,86.1133,85.9458,86.1133,11283.0
2016-02-05 13:30:00,92.5,92.5,92.23,92.27,20607.0,86.076,86.076,85.8248,85.862,20607.0
2016-02-05 13:35:00,92.27,92.28,92.03,92.07,16578.0,85.862,85.8713,85.6387,85.6759,16578.0
2016-02-05 13:40:00,91.99,92.05,91.79,91.88,21802.0,85.6015,85.6573,85.4153,85.4991,21802.0
2016-02-05 13:45:00,91.85,91.93,91.54,91.62,18291.0,85.4712,85.5456,85.1827,85.2572,18291.0
2016-02-05 13:50:00,91.62,91.63,91.48,91.62,25011.0,85.2572,85.2665,85.1269,85.2572,25011.0
2016-02-05 13:55:00,91.63,91.87,91.6,91.83,27337.0,85.2665,85.4898,85.2385,85.4526,27337.0
2016-02-05 14:00:00,91.81,91.95,91.8,91.92,27907.0,85.434,85.5642,85.4247,85.5363,27907.0
2016-02-05 14:05:00,91.92,91.92,91.7,91.73,24065.0,85.5363,85.5363,85.3316,85.3595,24065.0
2016-02-05 14:10:00,91.69,91.69,91.5,91.53,19809.0,85.3223,85.3223,85.1455,85.1734,19809.0
2016-02-05 14:15:00,91.53,91.57,91.34,91.41,21807.0,85.1734,85.2106,84.9966,85.0617,21807.0
2016-02-05 14:20:00,91.41,91.61,91.25,91.61,24589.0,85.0617,85.2478,84.9128,85.2478,24589.0
2016-02-05 14:25:00,91.58,91.6,91.42,91.44,20739.0,85.2199,85.2385,85.071,85.0897,20739.0
2016-02-05 14:30:00,91.48,91.8,91.48,91.7,17993.0,85.1269,85.4247,85.1269,85.3316,17993.0
2016-02-05 14:35:00,91.69,91.83,91.67,91.68,25652.0,85.3223,85.4526,85.3037,85.313,25652.0
2016-02-05 14:40:00,91.66,91.68,91.39,91.41,27297.0,85.2944,85.313,85.0431,85.0617,27297.0
2016-02-05 14:45:00,91.43,91.68,91.4,91.68,19194.0,85.0803,85.313,85.0524,85.313,19194.0
2016-02-05 14:50:00,91.68,91.68,91.46,91.52,14418.0,85.313,85.313,85.1083,85.1641,14418.0
2016-02-05 14:55:00,91.55,91.69,91.51,91.59,44149.0,85.192,85.3223,85.1548,85.2292,44149.0
2016-02-05 15:00:00,91.58,91.62,91.34,91.36,26548.0,85.2199,85.2572,84.9966,85.0152,26548.0
2016-02-05 15:05:00,91.39,91.45,91.24,91.45,37282.0,85.0431,85.099,84.9035,85.099,37282.0
2016-02-05 15:10:00,91.46,91.61,91.45,91.56,23272.0,85.1083,85.2478,85.099,85.2013,23272.0
2016-02-05 15:15:00,91.57,91.84,91.48,91.81,49844.0,85.2106,85.4619,85.1269,85.434,49844.0
2016-02-05 15:20:00,91.79,92.03,91.77,91.99,33633.0,85.4153,85.6387,85.3967,85.6015,33633.0
2016-02-05 15:25:00,91.98,92.02,91.76,92.0,40409.0,85.5921,85.6294,85.3874,85.6108,40409.0
2016-02-05 15:30:00,92.02,92.02,91.9,91.91,33726.0,85.6294,85.6294,85.5177,85.527,33726.0
2016-02-05 15:35:00,91.94,92.01,91.67,91.69,45585.0,85.5549,85.6201,85.3037,85.3223,45585.0
2016-02-05 15:40:00,91.67,91.8,91.53,91.78,46152.0,85.3037,85.4247,85.1734,85.406,46152.0
2016-02-05 15:45:00,91.79,91.8,91.57,91.6,56997.0,85.4153,85.4247,85.2106,85.2385,56997.0
2016-02-05 15:50:00,91.64,91.7,91.46,91.5,67535.0,85.2758,85.3316,85.1083,85.1455,67535.0
2016-02-05 15:55:00,91.51,91.82,91.48,91.79,146423.0,85.1548,85.4433,85.1269,85.4153,146423.0
2016-02-08 09:30:00,90.91,91.0,89.74,90.39,62457.0,84.5965,84.6802,83.5077,84.1126,62457.0
2016-02-08 09:35:00,90.23,90.23,89.56,89.6,26158.0,83.9637,83.9637,83.3402,83.3774,26158.0
2016-02-08 09:40:00,89.65,90.19,89.57,89.98,28130.0,83.424,83.9265,83.3495,83.731,28130.0
2016-02-08 09:45:00,90.07,90.28,89.88,90.03,23617.0,83.8148,84.0102,83.638,83.7776,23617.0
2016-02-08 09:50:00,89.97,90.1,89.72,90.01,20482.0,83.7217,83.8427,83.4891,83.759,20482.0
2016-02-08 09:55:00,90.01,90.2,89.77,89.94,60133.0,83.759,83.9358,83.5356,83.6938,60133.0
2016-02-08 10:00:00,89.89,90.26,89.88,90.09,34328.0,83.6473,83.9916,83.638,83.8334,34328.0
2016-02-08 10:05:00,90.15,90.17,89.7,89.82,50876.0,83.8892,83.9079,83.4705,83.5822,50876.0
2016-02-08 10:10:00,89.81,89.97,89.68,89.88,27101.0,83.5729,83.7217,83.4519,83.638,27101.0
2016-02-08 10:15:00,89.93,89.95,89.4,89.46,39337.0,83.6845,83.7031,83.1913,83.2472,39337.0
2016-02-08 10:20:00,89.43,89.51,89.28,89.43,27835.0,83.2192,83.2937,83.0797,83.2192,27835.0
2016-02-08 10:25:00,89.46,89.72,89.36,89.4,37173.0,83.2472,83.4891,83.1541,83.1913,37173.0
2016-02-08 10:30:00,89.46,90.08,89.41,90.05,28695.0,83.2472,83.8241,83.2006,83.7962,28695.0
2016-02-08 10:35:00,90.05,90.17,89.72,89.88,25300.0,83.7962,83.9079,83.4891,83.638,25300.0
2016-02-08 10:40:00,89.99,89.99,89.64,89.83,16200.0,83.7404,83.7404,83.4147,83.5915,16200.0
2016-02-08 10:45:00,89.92,89.98,89.58,89.71,25958.0,83.6752,83.731,83.3588,83.4798,25958.0
2016-02-08 10:50:00,89.71,89.84,89.47,89.68,22599.0,83.4798,83.6008,83.2565,83.4519,22599.0
2016-02-08 10:55:00,89.62,89.67,89.41,89.51,19422.0,83.396,83.4426,83.2006,83.2937,19422.0
2016-02-08 11:00:00,89.59,89.74,89.29,89.35,33337.0,83.3681,83.5077,83.089,83.1448,33337.0
2016-02-08 11:05:00,89.38,89.49,89.07,89.07,22815.0,83.1727,83.2751,82.8842,82.8842,22815.0
2016-02-08 11:10:00,89.08,89.23,88.88,89.03,12908.0,82.8935,83.0331,82.7074,82.847,12908.0
2016-02-08 11:15:00,89.04,89.24,89.03,89.11,23505.0,82.8563,83.0424,82.847,82.9215,23505.0
2016-02-08 11:20:00,89.09,89.27,89.04,89.23,23964.0,82.9029,83.0704,82.8563,83.0331,23964.0
2016-02-08 11:25:00,89.22,89.49,89.16,89.41,24453.0,83.0238,83.2751,82.968,83.2006,24453.0
2016-02-08 11:30:00,89.41,89.53,89.25,89.49,19709.0,83.2006,83.3123,83.0517,83.2751,19709.0
2016-02-08 11:35:00,89.53,89.57,89.31,89.44,19053.0,83.3123,83.3495,83.1076,83.2285,19053.0
2016-02-08 11:40:00,89.38,89.73,89.37,89.47,12800.0,83.1727,83.4984,83.1634,83.2565,12800.0
2016-02-08 11:45:00,89.46,89.48,89.28,89.48,6401.0,83.2472,83.2658,83.0797,83.2658,6401.0
2016-02-08 11:50:00,89.42,89.59,89.37,89.47,21297.0,83.2099,83.3681,83.1634,83.2565,21297.0
2016-02-08 11:55:00,89.51,89.71,89.48,89.67,23305.0,83.2937,83.4798,83.2658,83.4426,23305.0
2016-02-08 12:00:00,89.72,89.77,89.67,89.75,20740.0,83.4891,83.5356,83.4426,83.517,20740.0
2016-02-08 12:05:00,89.73,90.07,89.71,90.0,37307.0,83.4984,83.8148,83.4798,83.7497,37307.0
2016-02-08 12:10:00,90.02,90.19,90.0,90.19,57274.0,83.7683,83.9265,83.7497,83.9265,57274.0
2016-02-08 12:15:00,90.21,90.47,90.17,90.41,27370.0,83.9451,84.187,83.9079,84.1312,27370.0
2016-02-08 12:20:00,90.44,90.56,90.33,90.52,13850.0,84.1591,84.2708,84.0567,84.2335,13850.0
2016-02-08 12:25:00,90.55,90.56,90.28,90.3,13293.0,84.2615,84.2708,84.0102,84.0288,13293.0
2016-02-08 12:30:00,90.28,90.59,90.28,90.5,29345.0,84.0102,84.2987,84.0102,84.2149,29345.0
2016-02-08 12:35:00,90.5,90.54,90.0,90.0,25295.0,84.2149,84.2522,83.7497,83.7497,25295.0
2016-02-08 12:40:00,90.06,90.34,90.0,90.3,24309.0,83.8055,84.066,83.7497,84.0288,24309.0
2016-02-08 12:45:00,90.24,90.31,90.11,90.11,11976.0,83.973,84.0381,83.852,83.852,11976.0
2016-02-08 12:50:00,90.1,90.13,90.0,90.0,18433.0,83.8427,83.8706,83.7497,83.7497,18433.0
2016-02-08 12:55:00,90.0,90.0,89.71,89.82,18676.0,83.7497,83.7497,83.4798,83.5822,18676.0
2016-02-08 13:00:00,89.82,89.92,89.74,89.74,16671.0,83.5822,83.6752,83.5077,83.5077,16671.0
2016-02-08 13:05:00,89.74,89.76,89.69,89.75,4300.0,83.5077,83.5263,83.4612,83.517,4300.0
2016-02-08 13:10:00,89.71,89.92,89.67,89.89,23810.0,83.4798,83.6752,83.4426,83.6473,23810.0
2016-02-08 13:15:00,89.89,89.92,89.8,89.86,18551.0,83.6473,83.6752,83.5635,83.6194,18551.0
2016-02-08 13:20:00,89.83,89.93,89.8,89.89,18721.0,83.5915,83.6845,83.5635,83.6473,18721.0
2016-02-08 13:25:00,89.86,89.92,89.75,89.92,15923.0,83.6194,83.6752,83.517,83.6752,15923.0
2016-02-08 13:30:00,89.93,90.12,89.87,89.98,26474.0,83.6845,83.8613,83.6287,83.731,26474.0
2016-02-08 13:35:00,89.98,90.07,89.93,89.96,14172.0,83.731,83.8148,83.6845,83.7124,14172.0
2016-02-08 13:40:00,89.96,89.99,89.76,89.76,15830.0,83.7124,83.7404,83.5263,83.5263,15830.0
2016-02-08 13:45:00,89.82,89.91,89.7,89.72,12476.0,83.5822,83.6659,83.4705,83.4891,12476.0
2016-02-08 13:50:00,89.69,89.79,89.55,89.59,21753.0,83.4612,83.5542,83.3309,83.3681,21753.0
2016-02-08 13:55:00,89.59,89.59,89.45,89.5,11374.0,83.3681,83.3681,83.2379,83.2844,11374.0
2016-02-08 14:00:00,89.46,89.68,89.4,89.68,20053.0,83.2472,83.4519,83.1913,83.4519,20053.0
2016-02-08 14:05:00,89.66,89.66,89.5,89.5,15623.0,83.4333,83.4333,83.2844,83.2844,15623.0
2016-02-08 14:10:00,89.5,89.52,89.21,89.29,23110.0,83.2844,83.303,83.0145,83.089,23110.0
2016-02-08 14:15:00,89.26,89.4,89.2,89.2,20189.0,83.061,83.1913,83.0052,83.0052,20189.0
2016-02-08 14:20:00,89.2,89.33,89.16,89.24,40866.0,83.0052,83.1262,82.968,83.0424,40866.0
2016-02-08 14:25:00,89.28,89.44,89.17,89.22,20558.0,83.0797,83.2285,82.9773,83.0238,20558.0
2016-02-08 14:30:00,89.15,89.15,88.93,88.98,20348.0,82.9587,82.9587,82.754,82.8005,20348.0
2016-02-08 14:35:00,89.04,89.16,88.91,88.99,28747.0,82.8563,82.968,82.7354,82.8098,28747.0
2016-02-08 14:40:00,89.0,89.2,88.95,89.17,22266.0,82.8191,83.0052,82.7726,82.9773,22266.0
2016-02-08 14:45:00,89.18,89.35,89.18,89.22,23080.0,82.9866,83.1448,82.9866,83.0238,23080.0
2016-02-08 14:50:00,89.22,89.25,89.04,89.15,38740.0,83.0238,83.0517,82.8563,82.9587,38740.0
2016-02-08 14:55:00,89.16,89.35,89.16,89.34,33195.0,82.968,83.1448,82.968,83.1355,33195.0
2016-02-08 15:00:00,89.34,89.41,89.26,89.38,32359.0,83.1355,83.2006,83.061,83.1727,32359.0
2016-02-08 15:05:00,89.38,89.49,89.27,89.33,35923.0,83.1727,83.2751,83.0704,83.1262,35923.0
2016-02-08 15:10:00,89.31,89.74,89.28,89.71,37524.0,83.1076,83.5077,83.0797,83.4798,37524.0
2016-02-08 15:15:00,89.71,90.0,89.62,89.92,47403.0,83.4798,83.7497,83.396,83.6752,47403.0
2016-02-08 15:20:00,89.84,89.95,89.67,89.87,46803.0,83.6008,83.7031,83.4426,83.6287,46803.0
2016-02-08 15:25:00,89.87,90.09,89.84,90.09,41014.0,83.6287,83.8334,83.6008,83.8334,41014.0
2016-02-08 15:30:00,90.07,90.72,90.07,90.69,47429.0,83.8148,84.4197,83.8148,84.3917,47429.0
2016-02-08 15:35:00,90.71,90.71,90.33,90.5,40889.0,84.4103,84.4103,84.0567,84.2149,40889.0
2016-02-08 15:40:00,90.55,90.89,90.53,90.86,70170.0,84.2615,84.5778,84.2428,84.5499,70170.0
2016-02-08 15:45:00,90.84,91.23,90.82,90.95,70022.0,84.5313,84.8942,84.5127,84.6337,70022.0
2016-02-08 15:50:00,90.91,91.02,90.8,90.84,61733.0,84.5965,84.6988,84.4941,84.5313,61733.0
2016-02-08 15:55:00,90.85,90.94,90.68,90.9,90886.0,84.5406,84.6244,84.3824,84.5872,90886.0
2016-02-09 09:30:00,90.08,90.8,89.68,89.75,26978.0,83.8241,84.4941,83.4519,83.517,26978.0
2016-02-09 09:35:00,89.84,91.29,89.84,91.29,21848.0,83.6008,84.9501,83.6008,84.9501,21848.0
2016-02-09 09:40:00,91.22,91.44,90.91,91.38,22809.0,84.8849,85.0897,84.5965,85.0338,22809.0
2016-02-09 09:45:00,91.38,91.92,91.3,91.64,18768.0,85.0338,85.5363,84.9594,85.2758,18768.0
2016-02-09 09:50:00,91.51,91.79,91.2,91.76,13739.0,85.1548,85.4153,84.8663,85.3874,13739.0
2016-02-09 09:55:00,91.76,91.77,91.27,91.36,11654.0,85.3874,85.3967,84.9315,85.0152,11654.0
2016-02-09 10:00:00,91.22,91.79,91.22,91.77,17233.0,84.8849,85.4153,84.8849,85.3967,17233.0
2016-02-09 10:05:00,91.75,92.14,91.56,92.06,15032.0,85.3781,85.741,85.2013,85.6666,15032.0
2016-02-09 10:10:00,91.96,92.01,91.7,91.87,12305.0,85.5735,85.6201,85.3316,85.4898,12305.0
2016-02-09 10:15:00,91.82,91.89,91.36,91.57,11408.0,85.4433,85.5084,85.0152,85.2106,11408.0
2016-02-09 10:20:00,91.52,91.54,91.25,91.47,12444.0,85.1641,85.1827,84.9128,85.1176,12444.0
2016-02-09 10:25:00,91.45,91.52,91.2,91.3,14642.0,85.099,85.1641,84.8663,84.9594,14642.0
2016-02-09 10:30:00,91.2,91.24,90.98,91.13,11796.0,84.8663,84.9035,84.6616,84.8012,11796.0
2016-02-09 10:35:00,91.08,91.17,90.98,91.05,5203.0,84.7547,84.8384,84.6616,84.7267,5203.0
2016-02-09 10:40:00,91.09,91.09,90.74,90.74,22651.0,84.764,84.764,84.4383,84.4383,22651.0
2016-02-09 10:45:00,90.74,91.0,90.65,90.81,14897.0,84.4383,84.6802,84.3545,84.5034,14897.0
2016-02-09 10:50:00,90.79,90.8,90.38,90.43,18464.0,84.4848,84.4941,84.1033,84.1498,18464.0
2016-02-09 10:55:00,90.33,90.43,90.21,90.27,15563.0,84.0567,84.1498,83.9451,84.0009,15563.0
2016-02-09 11:00:00,90.23,90.52,90.23,90.42,31019.0,83.9637,84.2335,83.9637,84.1405,31019.0
2016-02-09 11:05:00,90.43,90.79,90.42,90.79,15767.0,84.1498,84.4848,84.1405,84.4848,15767.0
2016-02-09 11:10:00,90.86,91.33,90.86,91.09,12785.0,84.5499,84.9873,84.5499,84.764,12785.0
2016-02-09 11:15:00,91.08,91.24,90.84,90.92,9146.0,84.7547,84.9035,84.5313,84.6058,9146.0
2016-02-09 11:20:00,90.98,91.31,90.98,91.31,13042.0,84.6616,84.9687,84.6616,84.9687,13042.0
2016-02-09 11:25:00,91.27,91.4,91.09,91.33,27002.0,84.9315,85.0524,84.764,84.9873,27002.0
2016-02-09 11:30:00,91.31,91.49,91.05,91.16,17696.0,84.9687,85.1362,84.7267,84.8291,17696.0
2016-02-09 11:35:00,91.07,91.11,90.8,90.8,45123.0,84.7453,84.7826,84.4941,84.4941,45123.0
2016-02-09 11:40:00,90.79,91.09,90.79,91.06,16600.0,84.4848,84.764,84.4848,84.736,16600.0
2016-02-09 11:45:00,91.06,91.2,90.8,90.84,31773.0,84.736,84.8663,84.4941,84.5313,31773.0
2016-02-09 11:50:00,90.77,90.77,90.36,90.36,11937.0,84.4662,84.4662,84.0847,84.0847,11937.0
2016-02-09 11:55:00,90.42,90.48,90.29,90.3,14528.0,84.1405,84.1963,84.0195,84.0288,14528.0
2016-02-09 12:00:00,90.31,90.48,90.21,90.48,14236.0,84.0381,84.1963,83.9451,84.1963,14236.0
2016-02-09 12:05:00,90.45,90.81,90.39,90.77,15957.0,84.1684,84.5034,84.1126,84.4662,15957.0
2016-02-09 12:10:00,90.73,90.75,90.63,90.64,7236.0,84.429,84.4476,84.3359,84.3452,7236.0
2016-02-09 12:15:00,90.62,90.68,90.5,90.53,6564.0,84.3266,84.3824,84.2149,84.2428,6564.0
2016-02-09 12:20:00,90.48,90.49,90.33,90.37,14456.0,84.1963,84.2056,84.0567,84.094,14456.0
2016-02-09 12:25:00,90.35,90.52,90.2,90.35,13380.0,84.0754,84.2335,83.9358,84.0754,13380.0
2016-02-09 12:30:00,90.31,90.35,90.14,90.23,10999.0,84.0381,84.0754,83.8799,83.9637,10999.0
2016-02-09 12:35:00,90.26,90.37,90.16,90.16,26624.0,83.9916,84.094,83.8985,83.8985,26624.0
2016-02-09 12:40:00,90.19,90.26,90.05,90.23,18390.0,83.9265,83.9916,83.7962,83.9637,18390.0
2016-02-09 12:45:00,90.22,90.22,90.03,90.03,6600.0,83.9544,83.9544,83.7776,83.7776,6600.0
2016-02-09 12:50:00,90.03,90.14,89.98,90.11,8231.0,83.7776,83.8799,83.731,83.852,8231.0
2016-02-09 12:55:00,90.07,90.13,90.02,90.1,7951.0,83.8148,83.8706,83.7683,83.8427,7951.0
2016-02-09 13:00:00,90.08,90.14,89.9,89.95,14324.0,83.8241,83.8799,83.6566,83.7031,14324.0
2016-02-09 13:05:00,89.88,89.89,89.72,89.73,9055.0,83.638,83.6473,83.4891,83.4984,9055.0
2016-02-09 13:10:00,89.7,89.72,89.5,89.5,14700.0,83.4705,83.4891,83.2844,83.2844,14700.0
2016-02-09 13:15:00,89.55,89.63,89.53,89.62,8800.0,83.3309,83.4054,83.3123,83.396,8800.0
2016-02-09 13:20:00,89.62,89.81,89.57,89.75,22558.0,83.396,83.5729,83.3495,83.517,22558.0
2016-02-09 13:25:00,89.75,89.78,89.64,89.64,14153.0,83.517,83.5449,83.4147,83.4147,14153.0
2016-02-09 13:30:00,89.69,89.89,89.66,89.8,17107.0,83.4612,83.6473,83.4333,83.5635,17107.0
2016-02-09 13:35:00,89.74,89.76,89.53,89.53,7714.0,83.5077,83.5263,83.3123,83.3123,7714.0
2016-02-09 13:40:00,89.51,89.79,89.49,89.79,24383.0,83.2937,83.5542,83.2751,83.5542,24383.0
2016-02-09 13:45:00,89.77,89.95,89.71,89.75,10128.0,83.5356,83.7031,83.4798,83.517,10128.0
2016-02-09 13:50:00,89.67,89.82,89.61,89.8,12557.0,83.4426,83.5822,83.3867,83.5635,12557.0
2016-02-09 13:55:00,89.76,90.06,89.74,89.92,14294.0,83.5263,83.8055,83.5077,83.6752,14294.0
2016-02-09 14:00:00,89.92,90.01,89.89,89.96,10871.0,83.6752,83.759,83.6473,83.7124,10871.0
2016-02-09 14:05:00,89.96,90.53,89.96,90.48,26185.0,83.7124,84.2428,83.7124,84.1963,26185.0
2016-02-09 14:10:00,90.48,90.59,90.3,90.31,25527.0,84.1963,84.2987,84.0288,84.0381,25527.0
2016-02-09 14:15:00,90.28,90.38,90.17,90.17,27988.0,84.0102,84.1033,83.9079,83.9079,27988.0
2016-02-09 14:20:00,90.2,90.28,89.89,89.95,33893.0,83.9358,84.0102,83.6473,83.7031,33893.0
2016-02-09 14:25:00,89.92,89.96,89.6,89.67,32069.0,83.6752,83.7124,83.3774,83.4426,32069.0
2016-02-09 14:30:00,89.69,89.96,89.58,89.94,25361.0,83.4612,83.7124,83.3588,83.6938,25361.0
2016-02-09 14:35:00,89.97,90.44,89.94,90.38,10999.0,83.7217,84.1591,83.6938,84.1033,10999.0
2016-02-09 14:40:00,90.38,90.67,90.24,90.59,20715.0,84.1033,84.3731,83.973,84.2987,20715.0
2016-02-09 14:45:00,90.58,90.62,90.31,90.31,16289.0,84.2894,84.3266,84.0381,84.0381,16289.0
2016-02-09 14:50:00,90.33,90.47,90.25,90.43,17177.0,84.0567,84.187,83.9823,84.1498,17177.0
2016-02-09 14:55:00,90.46,90.52,90.33,90.44,11509.0,84.1777,84.2335,84.0567,84.1591,11509.0
2016-02-09 15:00:00,90.47,90.84,90.41,90.84,14327.0,84.187,84.5313,84.1312,84.5313,14327.0
2016-02-09 15:05:00,90.79,91.27,90.73,91.07,39542.0,84.4848,84.9315,84.429,84.7453,39542.0
2016-02-09 15:10:00,91.09,91.31,91.02,91.23,24012.0,84.764,84.9687,84.6988,84.8942,24012.0
2016-02-09 15:15:00,91.28,91.37,90.93,90.94,21465.0,84.9408,85.0245,84.6151,84.6244,21465.0
2016-02-09 15:20:00,90.92,90.99,90.7,90.7,15217.0,84.6058,84.6709,84.401,84.401,15217.0
2016-02-09 15:25:00,90.67,90.71,90.45,90.59,14150.0,84.3731,84.4103,84.1684,84.2987,14150.0
2016-02-09 15:30:00,90.62,90.76,90.49,90.65,17400.0,84.3266,84.4569,84.2056,84.3545,17400.0
2016-02-09 15:35:00,90.64,90.76,90.55,90.55,27283.0,84.3452,84.4569,84.2615,84.2615,27283.0
2016-02-09 15:40:00,90.55,90.58,90.07,90.24,31188.0,84.2615,84.2894,83.8148,83.973,31188.0
2016-02-09 15:45:00,90.27,90.33,90.18,90.22,46684.0,84.0009,84.0567,83.9172,83.9544,46684.0
2016-02-09 15:50:00,90.23,90.34,90.18,90.23,31454.0,83.9637,84.066,83.9172,83.9637,31454.0
2016-02-09 15:55:00,90.22,90.22,90.0,90.13,67098.0,83.9544,83.9544,83.7497,83.8706,67098.0
2016-02-10 09:30:00,91.28,91.96,91.04,91.16,29137.0,84.9408,85.5735,84.7174,84.8291,29137.0
2016-02-10 09:35:00,91.21,91.38,90.74,91.38,28177.0,84.8756,85.0338,84.4383,85.0338,28177.0
2016-02-10 09:40:00,91.31,91.61,90.86,90.92,31262.0,84.9687,85.2478,84.5499,84.6058,31262.0
2016-02-10 09:45:00,90.9,91.24,90.86,91.24,16541.0,84.5872,84.9035,84.5499,84.9035,16541.0
2016-02-10 09:50:00,91.13,91.58,91.1,91.5,20415.0,84.8012,85.2199,84.7733,85.1455,20415.0
2016-02-10 09:55:00,91.59,91.95,91.56,91.75,14756.0,85.2292,85.5642,85.2013,85.3781,14756.0
2016-02-10 10:00:00,91.81,91.88,91.5,91.65,18321.0,85.434,85.4991,85.1455,85.2851,18321.0
2016-02-10 10:05:00,91.66,91.89,91.52,91.83,26647.0,85.2944,85.5084,85.1641,85.4526,26647.0
2016-02-10 10:10:00,91.87,92.06,91.79,91.8,13595.0,85.4898,85.6666,85.4153,85.4247,13595.0
2016-02-10 10:15:00,91.79,91.87,91.56,91.86,18451.0,85.4153,85.4898,85.2013,85.4805,18451.0
2016-02-10 10:20:00,91.85,92.11,91.82,92.08,13001.0,85.4712,85.7131,85.4433,85.6852,13001.0
2016-02-10 10:25:00,92.09,92.24,91.98,92.06,15367.0,85.6945,85.8341,85.5921,85.6666,15367.0
2016-02-10 10:30:00,92.0,92.41,91.99,92.23,30536.0,85.6108,85.9923,85.6015,85.8248,30536.0
2016-02-10 10:35:00,92.25,92.27,91.69,91.77,43644.0,85.8434,85.862,85.3223,85.3967,43644.0
2016-02-10 10:40:00,91.68,91.7,91.22,91.23,20143.0,85.313,85.3316,84.8849,84.8942,20143.0
2016-02-10 10:45:00,91.25,91.43,91.19,91.32,20022.0,84.9128,85.0803,84.857,84.978,20022.0
2016-02-10 10:50:00,91.34,91.4,91.08,91.24,13516.0,84.9966,85.0524,84.7547,84.9035,13516.0
2016-02-10 10:55:00,91.22,91.25,90.98,91.09,13565.0,84.8849,84.9128,84.6616,84.764,13565.0
2016-02-10 11:00:00,91.04,91.28,90.84,91.08,38204.0,84.7174,84.9408,84.5313,84.7547,38204.0
2016-02-10 11:05:00,91.13,91.16,90.74,90.81,20192.0,84.8012,84.8291,84.4383,84.5034,20192.0
2016-02-10 11:10:00,90.75,90.91,90.66,90.76,37145.0,84.4476,84.5965,84.3638,84.4569,37145.0
2016-02-10 11:15:00,90.69,91.06,90.56,90.98,28358.0,84.3917,84.736,84.2708,84.6616,28358.0
2016-02-10 11:20:00,90.98,91.43,90.94,91.38,18193.0,84.6616,85.0803,84.6244,85.0338,18193.0
2016-02-10 11:25:00,91.35,91.35,90.93,90.93,11333.0,85.0059,85.0059,84.6151,84.6151,11333.0
2016-02-10 11:30:00,90.95,91.07,90.88,91.01,13867.0,84.6337,84.7453,84.5685,84.6895,13867.0
2016-02-10 11:35:00,90.97,91.05,90.73,90.73,12277.0,84.6523,84.7267,84.429,84.429,12277.0
2016-02-10 11:40:00,90.73,90.8,90.45,90.8,13349.0,84.429,84.4941,84.1684,84.4941,13349.0
2016-02-10 11:45:00,90.73,91.05,90.73,91.04,13649.0,84.429,84.7267,84.429,84.7174,13649.0
2016-02-10 11:50:00,91.01,91.18,90.84,91.07,14919.0,84.6895,84.8477,84.5313,84.7453,14919.0
2016-02-10 11:55:00,91.06,91.36,91.06,91.21,19096.0,84.736,85.0152,84.736,84.8756,19096.0
2016-02-10 12:00:00,91.26,91.29,91.11,91.11,14602.0,84.9222,84.9501,84.7826,84.7826,14602.0
2016-02-10 12:05:00,91.11,91.13,90.96,91.03,19492.0,84.7826,84.8012,84.643,84.7081,19492.0
2016-02-10 12:10:00,91.02,91.1,90.89,90.98,14710.0,84.6988,84.7733,84.5778,84.6616,14710.0
2016-02-10 12:15:00,90.95,90.95,90.8,90.94,7700.0,84.6337,84.6337,84.4941,84.6244,7700.0
2016-02-10 12:20:00,90.96,91.22,90.95,91.06,11854.0,84.643,84.8849,84.6337,84.736,11854.0
2016-02-10 12:25:00,91.06,91.45,91.02,91.41,15554.0,84.736,85.099,84.6988,85.0617,15554.0
2016-02-10 12:30:00,91.43,91.48,91.09,91.09,11333.0,85.0803,85.1269,84.764,84.764,11333.0
2016-02-10 12:35:00,91.14,91.43,91.09,91.27,20357.0,84.8105,85.0803,84.764,84.9315,20357.0
2016-02-10 12:40:00,91.31,91.52,91.22,91.26,19725.0,84.9687,85.1641,84.8849,84.9222,19725.0
2016-02-10 12:45:00,91.24,91.31,91.12,91.31,12645.0,84.9035,84.9687,84.7919,84.9687,12645.0
2016-02-10 12:50:00,91.36,91.36,91.2,91.29,8447.0,85.0152,85.0152,84.8663,84.9501,8447.0
2016-02-10 12:55:00,91.3,91.44,91.1,91.38,13390.0,84.9594,85.0897,84.7733,85.0338,13390.0
2016-02-10 13:00:00,91.4,91.57,91.29,91.56,11537.0,85.0524,85.2106,84.9501,85.2013,11537.0
2016-02-10 13:05:00,91.56,91.56,91.32,91.32,10900.0,85.2013,85.2013,84.978,84.978,10900.0
2016-02-10 13:10:00,91.32,91.53,91.27,91.33,14726.0,84.978,85.1734,84.9315,84.9873,14726.0
2016-02-10 13:15:00,91.29,91.41,91.23,91.39,9534.0,84.9501,85.0617,84.8942,85.0431,9534.0
2016-02-10 13:20:00,91.41,91.49,91.25,91.25,9346.0,85.0617,85.1362,84.9128,84.9128,9346.0
2016-02-10 13:25:00,91.23,91.34,91.11,91.19,10556.0,84.8942,84.9966,84.7826,84.857,10556.0
2016-02-10 13:30:00,91.19,91.21,90.84,90.92,7195.0,84.857,84.8756,84.5313,84.6058,7195.0
2016-02-10 13:35:00,90.91,91.22,90.87,91.13,9700.0,84.5965,84.8849,84.5592,84.8012,9700.0
2016-02-10 13:40:00,91.09,91.29,91.07,91.29,9200.0,84.764,84.9501,84.7453,84.9501,9200.0
2016-02-10 13:45:00,91.25,91.25,91.1,91.15,11051.0,84.9128,84.9128,84.7733,84.8198,11051.0
2016-02-10 13:50:00,91.17,91.22,90.96,90.96,13980.0,84.8384,84.8849,84.643,84.643,13980.0
2016-02-10 13:55:00,91.03,91.1,90.91,90.97,14000.0,84.7081,84.7733,84.5965,84.6523,14000.0
2016-02-10 14:00:00,90.98,91.18,90.96,91.1,14790.0,84.6616,84.8477,84.643,84.7733,14790.0
2016-02-10 14:05:00,91.11,91.33,91.07,91.2,15020.0,84.7826,84.9873,84.7453,84.8663,15020.0
2016-02-10 14:10:00,91.23,91.41,91.23,91.36,20496.0,84.8942,85.0617,84.8942,85.0152,20496.0
2016-02-10 14:15:00,91.34,91.34,90.98,91.13,15168.0,84.9966,84.9966,84.6616,84.8012,15168.0
2016-02-10 14:20:00,91.19,91.19,90.84,91.06,15680.0,84.857,84.857,84.5313,84.736,15680.0
2016-02-10 14:25:00,91.02,91.02,90.8,90.88,17672.0,84.6988,84.6988,84.4941,84.5685,17672.0
2016-02-10 14:30:00,90.87,91.08,90.86,90.99,20617.0,84.5592,84.7547,84.5499,84.6709,20617.0
2016-02-10 14:35:00,90.99,91.02,90.77,90.77,14808.0,84.6709,84.6988,84.4662,84.4662,14808.0
2016-02-10 14:40:00,90.74,90.74,90.54,90.64,16187.0,84.4383,84.4383,84.2522,84.3452,16187.0
2016-02-10 14:45:00,90.66,90.7,90.44,90.49,11859.0,84.3638,84.401,84.1591,84.2056,11859.0
2016-02-10 14:50:00,90.49,90.53,90.31,90.51,15845.0,84.2056,84.2428,84.0381,84.2242,15845.0
2016-02-10 14:55:00,90.47,90.68,90.41,90.46,18420.0,84.187,84.3824,84.1312,84.1777,18420.0
2016-02-10 15:00:00,90.46,91.07,90.46,91.02,21947.0,84.1777,84.7453,84.1777,84.6988,21947.0
2016-02-10 15:05:00,91.08,91.18,90.83,90.83,17322.0,84.7547,84.8477,84.522,84.522,17322.0
2016-02-10 15:10:00,90.86,90.92,90.56,90.59,18347.0,84.5499,84.6058,84.2708,84.2987,18347.0
2016-02-10 15:15:00,90.61,90.67,90.21,90.29,22047.0,84.3173,84.3731,83.9451,84.0195,22047.0
2016-02-10 15:20:00,90.31,90.54,90.3,90.45,16666.0,84.0381,84.2522,84.0288,84.1684,16666.0
2016-02-10 15:25:00,90.43,90.52,90.06,90.18,23122.0,84.1498,84.2335,83.8055,83.9172,23122.0
2016-02-10 15:30:00,90.22,90.47,90.08,90.29,32634.0,83.9544,84.187,83.8241,84.0195,32634.0
2016-02-10 15:35:00,90.33,90.34,90.01,90.11,29767.0,84.0567,84.066,83.759,83.852,29767.0
2016-02-10 15:40:00,90.11,90.29,89.95,90.25,33081.0,83.852,84.0195,83.7031,83.9823,33081.0
2016-02-10 15:45:00,90.25,90.33,90.08,90.14,29269.0,83.9823,84.0567,83.8241,83.8799,29269.0
2016-02-10 15:50:00,90.27,90.32,90.07,90.25,43030.0,84.0009,84.0474,83.8148,83.9823,43030.0
2016-02-10 15:55:00,90.26,90.4,90.21,90.26,110817.0,83.9916,84.1219,83.9451,83.9916,110817.0
2016-02-11 09:30:00,88.17,89.55,88.17,89.52,26458.0,82.0467,83.3309,82.0467,83.303,26458.0
2016-02-11 09:35:00,89.55,89.56,89.06,89.18,26367.0,83.3309,83.3402,82.8749,82.9866,26367.0
2016-02-11 09:40:00,89.21,89.51,88.96,89.51,10793.0,83.0145,83.2937,82.7819,83.2937,10793.0
2016-02-11 09:45:00,89.52,89.63,89.01,89.06,20168.0,83.303,83.4054,82.8284,82.8749,20168.0
2016-02-11 09:50:00,88.99,89.7,88.94,89.7,9905.0,82.8098,83.4705,82.7633,83.4705,9905.0
2016-02-11 09:55:00,89.69,90.03,89.38,89.86,23795.0,83.4612,83.7776,83.1727,83.6194,23795.0
2016-02-11 10:00:00,89.85,89.94,89.39,89.51,15631.0,83.6101,83.6938,83.182,83.2937,15631.0
2016-02-11 10:05:00,89.59,89.99,89.59,89.73,16676.0,83.3681,83.7404,83.3681,83.4984,16676.0
2016-02-11 10:10:00,89.72,90.0,89.61,90.0,14100.0,83.4891,83.7497,83.3867,83.7497,14100.0
2016-02-11 10:15:00,89.9,89.98,89.72,89.75,12764.0,83.6566,83.731,83.4891,83.517,12764.0
2016-02-11 10:20:00,89.75,89.88,89.59,89.84,17122.0,83.517,83.638,83.3681,83.6008,17122.0
2016-02-11 10:25:00,89.89,89.91,89.47,89.59,16428.0,83.6473,83.6659,83.2565,83.3681,16428.0
2016-02-11 10:30:00,89.63,89.78,89.45,89.78,20403.0,83.4054,83.5449,83.2379,83.5449,20403.0
2016-02-11 10:35:00,89.82,89.82,89.6,89.72,12117.0,83.5822,83.5822,83.3774,83.4891,12117.0
2016-02-11 10:40:00,89.71,89.77,89.62,89.73,16560.0,83.4798,83.5356,83.396,83.4984,16560.0
2016-02-11 10:45:00,89.71,90.17,89.65,90.04,18531.0,83.4798,83.9079,83.424,83.7869,18531.0
2016-02-11 10:50:00,90.04,90.04,89.76,89.82,13272.0,83.7869,83.7869,83.5263,83.5822,13272.0
2016-02-11 10:55:00,89.79,89.97,89.58,89.69,25302.0,83.5542,83.7217,83.3588,83.4612,25302.0
2016-02-11 11:00:00,89.73,89.92,89.67,89.79,26277.0,83.4984,83.6752,83.4426,83.5542,26277.0
2016-02-11 11:05:00,89.78,89.8,89.43,89.52,8606.0,83.5449,83.5635,83.2192,83.303,8606.0
2016-02-11 11:10:00,89.55,89.64,89.14,89.25,11539.0,83.3309,83.4147,82.9494,83.0517,11539.0
2016-02-11 11:15:00,89.2,89.34,89.16,89.34,12500.0,83.0052,83.1355,82.968,83.1355,12500.0
2016-02-11 11:20:00,89.36,89.53,89.12,89.26,22904.0,83.1541,83.3123,82.9308,83.061,22904.0
2016-02-11 11:25:00,89.24,89.26,89.04,89.05,18953.0,83.0424,83.061,82.8563,82.8656,18953.0
2016-02-11 11:30:00,89.04,89.08,88.83,88.9,13997.0,82.8563,82.8935,82.6609,82.7261,13997.0
2016-02-11 11:35:00,88.91,89.24,88.91,89.24,13577.0,82.7354,83.0424,82.7354,83.0424,13577.0
2016-02-11 11:40:00,89.38,89.41,89.25,89.36,9900.0,83.1727,83.2006,83.0517,83.1541,9900.0
2016-02-11 11:45:00,89.38,89.38,89.06,89.13,5400.0,83.1727,83.1727,82.8749,82.9401,5400.0
2016-02-11 11:50:00,89.08,89.54,89.07,89.4,8830.0,82.8935,83.3216,82.8842,83.1913,8830.0
2016-02-11 11:55:00,89.42,89.66,89.41,89.51,7183.0,83.2099,83.4333,83.2006,83.2937,7183.0
2016-02-11 12:00:00,89.48,89.63,89.4,89.61,5100.0,83.2658,83.4054,83.1913,83.3867,5100.0
2016-02-11 12:05:00,89.63,89.85,89.51,89.51,6200.0,83.4054,83.6101,83.2937,83.2937,6200.0
2016-02-11 12:10:00,89.49,89.64,89.44,89.48,10700.0,83.2751,83.4147,83.2285,83.2658,10700.0
2016-02-11 12:15:00,89.5,89.5,89.18,89.18,5400.0,83.2844,83.2844,82.9866,82.9866,5400.0
2016-02-11 12:20:00,89.18,89.23,89.12,89.17,5267.0,82.9866,83.0331,82.9308,82.9773,5267.0
2016-02-11 12:25:00,89.21,89.44,89.16,89.28,15196.0,83.0145,83.2285,82.968,83.0797,15196.0
2016-02-11 12:30:00,89.23,89.23,88.92,89.03,7473.0,83.0331,83.0331,82.7447,82.847,7473.0
2016-02-11 12:35:00,89.08,89.19,89.04,89.1,9266.0,82.8935,82.9959,82.8563,82.9122,9266.0
2016-02-11 12:40:00,89.09,89.23,89.02,89.23,10192.0,82.9029,83.0331,82.8377,83.0331,10192.0
2016-02-11 12:45:00,89.19,89.29,89.19,89.27,10497.0,82.9959,83.089,82.9959,83.0704,10497.0
2016-02-11 12:50:00,89.32,89.58,89.29,89.56,6500.0,83.1169,83.3588,83.089,83.3402,6500.0
2016-02-11 12:55:00,89.63,89.8,89.53,89.7,10119.0,83.4054,83.5635,83.3123,83.4705,10119.0
2016-02-11 13:00:00,89.72,89.98,89.66,89.84,14578.0,83.4891,83.731,83.4333,83.6008,14578.0
2016-02-11 13:05:00,89.81,89.96,89.69,89.9,11686.0,83.5729,83.7124,83.4612,83.6566,11686.0
2016-02-11 13:10:00,89.9,89.96,89.67,89.79,8300.0,83.6566,83.7124,83.4426,83.5542,8300.0
2016-02-11 13:15:00,89.71,89.91,89.54,89.9,11288.0,83.4798,83.6659,83.3216,83.6566,11288.0
2016-02-11 13:20:00,89.97,90.09,89.87,89.87,8546.0,83.7217,83.8334,83.6287,83.6287,8546.0
2016-02-11 13:25:00,89.93,89.96,89.85,89.86,9400.0,83.6845,83.7124,83.6101,83.6194,9400.0
2016-02-11 13:30:00,89.8,89.97,89.71,89.93,11507.0,83.5635,83.7217,83.4798,83.6845,11507.0
2016-02-11 13:35:00,89.88,89.88,89.39,89.45,15815.0,83.638,83.638,83.182,83.2379,15815.0
2016-02-11 13:40:00,89.39,89.5,89.31,89.42,10800.0,83.182,83.2844,83.1076,83.2099,10800.0
2016-02-11 13:45:00,89.43,89.54,89.43,89.51,9509.0,83.2192,83.3216,83.2192,83.2937,9509.0
2016-02-11 13:50:00,89.51,89.65,89.49,89.58,22083.0,83.2937,83.424,83.2751,83.3588,22083.0
2016-02-11 13:55:00,89.61,89.64,89.42,89.57,13592.0,83.3867,83.4147,83.2099,83.3495,13592.0
2016-02-11 14:00:00,89.54,89.65,89.47,89.59,13098.0,83.3216,83.424,83.2565,83.3681,13098.0
2016-02-11 14:05:00,89.58,89.74,89.47,89.74,11273.0,83.3588,83.5077,83.2565,83.5077,11273.0
2016-02-11 14:10:00,89.72,89.78,89.66,89.69,17064.0,83.4891,83.5449,83.4333,83.4612,17064.0
2016-02-11 14:15:00,89.7,89.77,89.52,89.55,23674.0,83.4705,83.5356,83.303,83.3309,23674.0
2016-02-11 14:20:00,89.57,89.7,89.52,89.57,23621.0,83.3495,83.4705,83.303,83.3495,23621.0
2016-02-11 14:25:00,89.56,89.65,89.5,89.52,16283.0,83.3402,83.424,83.2844,83.303,16283.0
2016-02-11 14:30:00,89.51,89.61,89.36,89.5,17365.0,83.2937,83.3867,83.1541,83.2844,17365.0
2016-02-11 14:35:00,89.47,90.05,89.26,90.05,21594.0,83.2565,83.7962,83.061,83.7962,21594.0
2016-02-11 14:40:00,90.1,90.42,89.87,90.22,27428.0,83.8427,84.1405,83.6287,83.9544,27428.0
2016-02-11 14:45:00,90.21,90.67,90.15,90.61,28222.0,83.9451,84.3731,83.8892,84.3173,28222.0
2016-02-11 14:50:00,90.61,91.07,90.53,90.95,19286.0,84.3173,84.7453,84.2428,84.6337,19286.0
2016-02-11 14:55:00,90.95,91.11,90.7,90.78,17405.0,84.6337,84.7826,84.401,84.4755,17405.0
2016-02-11 15:00:00,90.8,90.91,90.61,90.72,28508.0,84.4941,84.5965,84.3173,84.4197,28508.0
2016-02-11 15:05:00,90.68,90.74,90.42,90.64,19429.0,84.3824,84.4383,84.1405,84.3452,19429.0
2016-02-11 15:10:00,90.67,91.13,90.67,90.94,26114.0,84.3731,84.8012,84.3731,84.6244,26114.0
2016-02-11 15:15:00,90.9,90.96,90.7,90.9,22958.0,84.5872,84.643,84.401,84.5872,22958.0
2016-02-11 15:20:00,90.91,91.17,90.81,90.94,27669.0,84.5965,84.8384,84.5034,84.6244,27669.0
2016-02-11 15:25:00,91.0,91.43,90.99,91.39,22816.0,84.6802,85.0803,84.6709,85.0431,22816.0
2016-02-11 15:30:00,91.42,91.53,91.11,91.53,48050.0,85.071,85.1734,84.7826,85.1734,48050.0
2016-02-11 15:35:00,91.57,91.85,91.5,91.78,56409.0,85.2106,85.4712,85.1455,85.406,56409.0
2016-02-11 15:40:00,91.85,92.07,91.71,92.07,77704.0,85.4712,85.6759,85.3409,85.6759,77704.0
2016-02-11 15:45:00,92.02,92.06,91.84,91.95,93249.0,85.6294,85.6666,85.4619,85.5642,93249.0
2016-02-11 15:50:00,91.97,92.07,91.73,91.75,84719.0,85.5828,85.6759,85.3595,85.3781,84719.0
2016-02-11 15:55:00,91.77,91.85,91.38,91.41,114960.0,85.3967,85.4712,85.0338,85.0617,114960.0
2016-02-12 09:30:00,93.03,93.72,92.34,92.34,54529.0,86.5692,87.2113,85.9271,85.9271,54529.0
2016-02-12 09:35:00,92.33,92.74,92.33,92.54,11326.0,85.9178,86.2994,85.9178,86.1133,11326.0
2016-02-12 09:40:00,92.53,92.63,92.19,92.19,15860.0,86.104,86.197,85.7876,85.7876,15860.0
2016-02-12 09:45:00,92.2,92.3,91.98,92.06,8410.0,85.7969,85.8899,85.5921,85.6666,8410.0
2016-02-12 09:50:00,92.01,92.05,91.77,92.0,16803.0,85.6201,85.6573,85.3967,85.6108,16803.0
2016-02-12 09:55:00,91.9,91.97,91.64,91.8,20918.0,85.5177,85.5828,85.2758,85.4247,20918.0
2016-02-12 10:00:00,91.69,91.91,91.5,91.91,18696.0,85.3223,85.527,85.1455,85.527,18696.0
2016-02-12 10:05:00,91.9,92.06,91.77,91.96,12474.0,85.5177,85.6666,85.3967,85.5735,12474.0
2016-02-12 10:10:00,92.0,92.39,91.97,92.28,38627.0,85.6108,85.9737,85.5828,85.8713,38627.0
2016-02-12 10:15:00,92.26,92.65,92.21,92.65,15198.0,85.8527,86.2156,85.8062,86.2156,15198.0
2016-02-12 10:20:00,92.72,92.98,92.62,92.97,7602.0,86.2808,86.5227,86.1877,86.5134,7602.0
2016-02-12 10:25:00,92.97,93.39,92.94,93.28,38197.0,86.5134,86.9042,86.4855,86.8019,38197.0
2016-02-12 10:30:00,93.26,93.49,93.25,93.4,40600.0,86.7833,86.9973,86.774,86.9135,40600.0
2016-02-12 10:35:00,93.39,93.39,92.99,93.29,15300.0,86.9042,86.9042,86.532,86.8112,15300.0
2016-02-12 10:40:00,93.34,93.44,93.27,93.32,25017.0,86.8577,86.9508,86.7926,86.8391,25017.0
2016-02-12 10:45:00,93.29,93.44,93.16,93.34,19775.0,86.8112,86.9508,86.6902,86.8577,19775.0
2016-02-12 10:50:00,93.4,93.72,93.36,93.61,24178.0,86.9135,87.2113,86.8763,87.1089,24178.0
2016-02-12 10:55:00,93.64,93.71,93.5,93.5,18211.0,87.1369,87.202,87.0066,87.0066,18211.0
2016-02-12 11:00:00,93.5,93.86,93.5,93.69,23557.0,87.0066,87.3416,87.0066,87.1834,23557.0
2016-02-12 11:05:00,93.67,93.83,93.62,93.83,15019.0,87.1648,87.3137,87.1183,87.3137,15019.0
2016-02-12 11:10:00,93.81,94.14,93.81,94.11,41066.0,87.2951,87.6021,87.2951,87.5742,41066.0
2016-02-12 11:15:00,94.11,94.23,93.91,93.91,27682.0,87.5742,87.6859,87.3881,87.3881,27682.0
2016-02-12 11:20:00,93.93,93.96,93.78,93.81,12085.0,87.4067,87.4346,87.2671,87.2951,12085.0
2016-02-12 11:25:00,93.81,94.06,93.79,94.0,12666.0,87.2951,87.5277,87.2764,87.4719,12666.0
2016-02-12 11:30:00,94.08,94.22,94.02,94.03,12601.0,87.5463,87.6766,87.4905,87.4998,12601.0
2016-02-12 11:35:00,94.08,94.12,93.94,93.97,17047.0,87.5463,87.5835,87.416,87.4439,17047.0
2016-02-12 11:40:00,93.94,94.06,93.76,93.78,12233.0,87.416,87.5277,87.2485,87.2671,12233.0
2016-02-12 11:45:00,93.84,94.0,93.8,93.93,17059.0,87.323,87.4719,87.2858,87.4067,17059.0
2016-02-12 11:50:00,93.91,94.05,93.68,93.69,30731.0,87.3881,87.5184,87.1741,87.1834,30731.0
2016-02-12 11:55:00,93.69,93.69,93.52,93.64,15056.0,87.1834,87.1834,87.0252,87.1369,15056.0
2016-02-12 12:00:00,93.65,93.82,93.64,93.73,19124.0,87.1462,87.3044,87.1369,87.2206,19124.0
2016-02-12 12:05:00,93.76,93.97,93.73,93.79,18315.0,87.2485,87.4439,87.2206,87.2764,18315.0
2016-02-12 12:10:00,93.8,93.96,93.78,93.94,13858.0,87.2858,87.4346,87.2671,87.416,13858.0
2016-02-12 12:15:00,93.95,94.0,93.86,93.9,20336.0,87.4253,87.4719,87.3416,87.3788,20336.0
2016-02-12 12:20:00,93.92,94.13,93.91,94.05,13211.0,87.3974,87.5928,87.3881,87.5184,13211.0
2016-02-12 12:25:00,94.07,94.2,94.04,94.12,10996.0,87.537,87.658,87.5091,87.5835,10996.0
2016-02-12 12:30:00,94.06,94.12,93.92,93.93,10689.0,87.5277,87.5835,87.3974,87.4067,10689.0
2016-02-12 12:35:00,93.95,94.04,93.88,94.0,9830.0,87.4253,87.5091,87.3602,87.4719,9830.0
2016-02-12 12:40:00,94.03,94.1,93.98,94.1,11240.0,87.4998,87.5649,87.4533,87.5649,11240.0
2016-02-12 12:45:00,94.06,94.09,93.95,94.02,17883.0,87.5277,87.5556,87.4253,87.4905,17883.0
2016-02-12 12:50:00,94.03,94.08,93.97,94.07,9262.0,87.4998,87.5463,87.4439,87.537,9262.0
2016-02-12 12:55:00,94.06,94.08,93.77,93.77,18675.0,87.5277,87.5463,87.2578,87.2578,18675.0
2016-02-12 13:00:00,93.77,93.83,93.67,93.75,12450.0,87.2578,87.3137,87.1648,87.2392,12450.0
2016-02-12 13:05:00,93.71,93.76,93.44,93.52,14635.0,87.202,87.2485,86.9508,87.0252,14635.0
2016-02-12 13:10:00,93.52,93.58,93.33,93.33,16931.0,87.0252,87.081,86.8484,86.8484,16931.0
2016-02-12 13:15:00,93.41,93.45,93.31,93.43,11615.0,86.9228,86.9601,86.8298,86.9414,11615.0
2016-02-12 13:20:00,93.43,93.47,93.31,93.35,8943.0,86.9414,86.9787,86.8298,86.867,8943.0
2016-02-12 13:25:00,93.34,93.55,93.31,93.52,11200.0,86.8577,87.0531,86.8298,87.0252,11200.0
2016-02-12 13:30:00,93.54,93.56,93.32,93.42,8312.0,87.0438,87.0624,86.8391,86.9321,8312.0
2016-02-12 13:35:00,93.43,93.62,93.42,93.51,25664.0,86.9414,87.1183,86.9321,87.0159,25664.0
2016-02-12 13:40:00,93.55,93.55,93.41,93.45,5400.0,87.0531,87.0531,86.9228,86.9601,5400.0
2016-02-12 13:45:00,93.47,93.6,93.45,93.6,10687.0,86.9787,87.0996,86.9601,87.0996,10687.0
2016-02-12 13:50:00,93.63,93.63,93.48,93.5,13967.0,87.1276,87.1276,86.988,87.0066,13967.0
2016-02-12 13:55:00,93.51,93.62,93.51,93.58,19334.0,87.0159,87.1183,87.0159,87.081,19334.0
2016-02-12 14:00:00,93.58,93.86,93.54,93.75,21751.0,87.081,87.3416,87.0438,87.2392,21751.0
2016-02-12 14:05:00,93.77,94.05,93.72,94.0,23919.0,87.2578,87.5184,87.2113,87.4719,23919.0
2016-02-12 14:10:00,94.04,94.12,93.97,94.1,12811.0,87.5091,87.5835,87.4439,87.5649,12811.0
2016-02-12 14:15:00,94.12,94.13,93.96,93.96,22705.0,87.5835,87.5928,87.4346,87.4346,22705.0
2016-02-12 14:20:00,93.99,94.08,93.95,94.04,13200.0,87.4626,87.5463,87.4253,87.5091,13200.0
2016-02-12 14:25:00,94.03,94.12,94.0,94.03,8969.0,87.4998,87.5835,87.4719,87.4998,8969.0
2016-02-12 14:30:00,94.04,94.09,94.0,94.04,24014.0,87.5091,87.5556,87.4719,87.5091,24014.0
2016-02-12 14:35:00,94.03,94.09,94.0,94.01,23350.0,87.4998,87.5556,87.4719,87.4812,23350.0
2016-02-12 14:40:00,94.0,94.1,94.0,94.09,20315.0,87.4719,87.5649,87.4719,87.5556,20315.0
2016-02-12 14:45:00,94.09,94.14,94.0,94.05,10958.0,87.5556,87.6021,87.4719,87.5184,10958.0
2016-02-12 14:50:00,94.05,94.15,94.03,94.09,16586.0,87.5184,87.6114,87.4998,87.5556,16586.0
2016-02-12 14:55:00,94.1,94.17,94.05,94.07,14280.0,87.5649,87.6301,87.5184,87.537,14280.0
2016-02-12 15:00:00,94.04,94.11,94.0,94.07,24825.0,87.5091,87.5742,87.4719,87.537,24825.0
2016-02-12 15:05:00,94.08,94.19,94.02,94.07,17480.0,87.5463,87.6487,87.4905,87.537,17480.0
2016-02-12 15:10:00,94.04,94.22,94.04,94.21,20091.0,87.5091,87.6766,87.5091,87.6673,20091.0
2016-02-12 15:15:00,94.22,94.36,94.2,94.31,16158.0,87.6766,87.8069,87.658,87.7603,16158.0
2016-02-12 15:20:00,94.32,94.37,94.11,94.14,14810.0,87.7696,87.8162,87.5742,87.6021,14810.0
2016-02-12 15:25:00,94.13,94.25,94.02,94.25,17172.0,87.5928,87.7045,87.4905,87.7045,17172.0
2016-02-12 15:30:00,94.21,94.21,93.99,94.01,27138.0,87.6673,87.6673,87.4626,87.4812,27138.0
2016-02-12 15:35:00,94.03,94.1,94.01,94.08,20121.0,87.4998,87.5649,87.4812,87.5463,20121.0
2016-02-12 15:40:00,94.03,94.26,94.03,94.22,27455.0,87.4998,87.7138,87.4998,87.6766,27455.0
2016-02-12 15:45:00,94.2,94.31,94.19,94.28,48595.0,87.658,87.7603,87.6487,87.7324,48595.0
2016-02-12 15:50:00,94.25,94.43,94.22,94.39,100402.0,87.7045,87.872,87.6766,87.8348,100402.0
2016-02-12 15:55:00,94.4,94.7,94.33,94.57,249938.0,87.8441,88.1233,87.7789,88.0023,249938.0
2016-02-16 09:30:00,93.7,95.81,93.7,94.97,45406.0,87.1927,89.1562,87.1927,88.3745,45406.0
2016-02-16 09:35:00,95.03,95.36,95.03,95.18,28884.0,88.4303,88.7374,88.4303,88.5699,28884.0
2016-02-16 09:40:00,95.2,95.48,95.15,95.39,28902.0,88.5885,88.8491,88.542,88.7653,28902.0
2016-02-16 09:45:00,95.38,95.42,94.93,94.93,36349.0,88.756,88.7932,88.3373,88.3373,36349.0
2016-02-16 09:50:00,94.91,94.91,94.42,94.69,22101.0,88.3187,88.3187,87.8627,88.1139,22101.0
2016-02-16 09:55:00,94.66,94.69,94.45,94.55,11771.0,88.086,88.1139,87.8906,87.9837,11771.0
2016-02-16 10:00:00,94.52,94.75,94.31,94.32,11948.0,87.9558,88.1698,87.7603,87.7696,11948.0
2016-02-16 10:05:00,94.28,94.46,94.21,94.46,8847.0,87.7324,87.8999,87.6673,87.8999,8847.0
2016-02-16 10:10:00,94.49,94.54,94.28,94.49,18162.0,87.9278,87.9744,87.7324,87.9278,18162.0
2016-02-16 10:15:00,94.49,94.59,94.42,94.54,29377.0,87.9278,88.0209,87.8627,87.9744,29377.0
2016-02-16 10:20:00,94.51,94.65,94.31,94.31,30729.0,87.9464,88.0767,87.7603,87.7603,30729.0
2016-02-16 10:25:00,94.3,94.37,94.1,94.16,26971.0,87.751,87.8162,87.5649,87.6208,26971.0
2016-02-16 10:30:00,94.14,94.33,94.09,94.27,22649.0,87.6021,87.7789,87.5556,87.7231,22649.0
2016-02-16 10:35:00,94.31,94.46,94.21,94.29,17921.0,87.7603,87.8999,87.6673,87.7417,17921.0
2016-02-16 10:40:00,94.26,94.53,94.15,94.47,25988.0,87.7138,87.9651,87.6114,87.9092,25988.0
2016-02-16 10:45:00,94.46,94.47,94.2,94.27,27814.0,87.8999,87.9092,87.658,87.7231,27814.0
2016-02-16 10:50:00,94.24,94.24,94.0,94.0,19179.0,87.6952,87.6952,87.4719,87.4719,19179.0
2016-02-16 10:55:00,94.02,94.1,94.0,94.02,72020.0,87.4905,87.5649,87.4719,87.4905,72020.0
2016-02-16 11:00:00,94.01,94.2,94.0,94.04,25284.0,87.4812,87.658,87.4719,87.5091,25284.0
2016-02-16 11:05:00,94.01,94.01,93.68,93.86,14445.0,87.4812,87.4812,87.1741,87.3416,14445.0
2016-02-16 11:10:00,93.86,93.92,93.72,93.84,14492.0,87.3416,87.3974,87.2113,87.323,14492.0
2016-02-16 11:15:00,93.87,94.01,93.71,94.01,11756.0,87.3509,87.4812,87.202,87.4812,11756.0
2016-02-16 11:20:00,93.99,94.07,93.93,93.97,12634.0,87.4626,87.537,87.4067,87.4439,12634.0
2016-02-16 11:25:00,93.95,94.06,93.91,94.0,14801.0,87.4253,87.5277,87.3881,87.4719,14801.0
2016-02-16 11:30:00,94.0,94.22,93.95,94.18,10869.0,87.4719,87.6766,87.4253,87.6394,10869.0
2016-02-16 11:35:00,94.18,94.35,94.11,94.33,8830.0,87.6394,87.7976,87.5742,87.7789,8830.0
2016-02-16 11:40:00,94.32,94.32,94.19,94.25,6715.0,87.7696,87.7696,87.6487,87.7045,6715.0
2016-02-16 11:45:00,94.25,94.29,94.17,94.2,14204.0,87.7045,87.7417,87.6301,87.658,14204.0
2016-02-16 11:50:00,94.24,94.32,94.12,94.32,9104.0,87.6952,87.7696,87.5835,87.7696,9104.0
2016-02-16 11:55:00,94.24,94.36,94.2,94.34,9872.0,87.6952,87.8069,87.658,87.7883,9872.0
2016-02-16 12:00:00,94.37,94.72,94.26,94.61,22464.0,87.8162,88.1419,87.7138,88.0395,22464.0
2016-02-16 12:05:00,94.64,94.69,94.32,94.33,15272.0,88.0674,88.1139,87.7696,87.7789,15272.0
2016-02-16 12:10:00,94.41,94.58,94.41,94.57,9460.0,87.8534,88.0116,87.8534,88.0023,9460.0
2016-02-16 12:15:00,94.56,94.72,94.53,94.55,7504.0,87.993,88.1419,87.9651,87.9837,7504.0
2016-02-16 12:20:00,94.54,94.68,94.51,94.66,4485.0,87.9744,88.1046,87.9464,88.086,4485.0
2016-02-16 12:25:00,94.64,94.79,94.61,94.69,8376.0,88.0674,88.207,88.0395,88.1139,8376.0
2016-02-16 12:30:00,94.69,94.74,94.64,94.66,11255.0,88.1139,88.1605,88.0674,88.086,11255.0
2016-02-16 12:35:00,94.71,94.72,94.39,94.47,19535.0,88.1326,88.1419,87.8348,87.9092,19535.0
2016-02-16 12:40:00,94.47,94.52,94.38,94.45,6933.0,87.9092,87.9558,87.8255,87.8906,6933.0
2016-02-16 12:45:00,94.48,94.55,94.41,94.44,12380.0,87.9185,87.9837,87.8534,87.8813,12380.0
2016-02-16 12:50:00,94.46,94.65,94.35,94.6,8584.0,87.8999,88.0767,87.7976,88.0302,8584.0
2016-02-16 12:55:00,94.59,94.68,94.56,94.68,14069.0,88.0209,88.1046,87.993,88.1046,14069.0
2016-02-16 13:00:00,94.68,94.68,94.6,94.65,13512.0,88.1046,88.1046,88.0302,88.0767,13512.0
2016-02-16 13:05:00,94.63,94.72,94.54,94.58,15887.0,88.0581,88.1419,87.9744,88.0116,15887.0
2016-02-16 13:10:00,94.61,94.72,94.58,94.62,13385.0,88.0395,88.1419,88.0116,88.0488,13385.0
2016-02-16 13:15:00,94.61,94.94,94.61,94.9,10421.0,88.0395,88.3466,88.0395,88.3094,10421.0
2016-02-16 13:20:00,94.93,95.03,94.85,95.01,11654.0,88.3373,88.4303,88.2628,88.4117,11654.0
2016-02-16 13:25:00,95.02,95.07,94.86,94.87,10248.0,88.421,88.4676,88.2721,88.2814,10248.0
2016-02-16 13:30:00,94.91,94.95,94.81,94.91,7671.0,88.3187,88.3559,88.2256,88.3187,7671.0
2016-02-16 13:35:00,94.9,94.97,94.86,94.86,7762.0,88.3094,88.3745,88.2721,88.2721,7762.0
2016-02-16 13:40:00,94.88,94.93,94.82,94.88,9105.0,88.2907,88.3373,88.2349,88.2907,9105.0
2016-02-16 13:45:00,94.87,94.96,94.84,94.9,14011.0,88.2814,88.3652,88.2535,88.3094,14011.0
2016-02-16 13:50:00,94.91,95.15,94.9,95.09,9322.0,88.3187,88.542,88.3094,88.4862,9322.0
2016-02-16 13:55:00,95.11,95.26,95.07,95.19,16469.0,88.5048,88.6444,88.4676,88.5792,16469.0
2016-02-16 14:00:00,95.18,95.2,95.07,95.11,15431.0,88.5699,88.5885,88.4676,88.5048,15431.0
2016-02-16 14:05:00,95.09,95.11,94.78,94.78,17035.0,88.4862,88.5048,88.1977,88.1977,17035.0
2016-02-16 14:10:00,94.77,94.95,94.77,94.85,16526.0,88.1884,88.3559,88.1884,88.2628,16526.0
2016-02-16 14:15:00,94.85,94.93,94.78,94.8,13112.0,88.2628,88.3373,88.1977,88.2163,13112.0
2016-02-16 14:20:00,94.8,94.93,94.8,94.9,11090.0,88.2163,88.3373,88.2163,88.3094,11090.0
2016-02-16 14:25:00,94.89,94.91,94.66,94.74,16478.0,88.3001,88.3187,88.086,88.1605,16478.0
2016-02-16 14:30:00,94.88,94.91,94.71,94.71,16594.0,88.2907,88.3187,88.1326,88.1326,16594.0
2016-02-16 14:35:00,94.71,94.87,94.62,94.82,21041.0,88.1326,88.2814,88.0488,88.2349,21041.0
2016-02-16 14:40:00,94.84,94.91,94.78,94.84,11848.0,88.2535,88.3187,88.1977,88.2535,11848.0
2016-02-16 14:45:00,94.84,94.84,94.69,94.76,11933.0,88.2535,88.2535,88.1139,88.1791,11933.0
2016-02-16 14:50:00,94.76,94.88,94.74,94.79,13074.0,88.1791,88.2907,88.1605,88.207,13074.0
2016-02-16 14:55:00,94.8,94.92,94.79,94.9,13997.0,88.2163,88.328,88.207,88.3094,13997.0
2016-02-16 15:00:00,94.9,94.92,94.82,94.83,66799.0,88.3094,88.328,88.2349,88.2442,66799.0
2016-02-16 15:05:00,94.83,94.87,94.72,94.83,18407.0,88.2442,88.2814,88.1419,88.2442,18407.0
2016-02-16 15:10:00,94.82,95.0,94.79,94.94,22877.0,88.2349,88.4024,88.207,88.3466,22877.0
2016-02-16 15:15:00,94.98,95.01,94.93,94.94,24288.0,88.3838,88.4117,88.3373,88.3466,24288.0
2016-02-16 15:20:00,94.95,95.05,94.94,95.03,23459.0,88.3559,88.4489,88.3466,88.4303,23459.0
2016-02-16 15:25:00,95.04,95.23,95.02,95.21,12151.0,88.4396,88.6164,88.421,88.5978,12151.0
2016-02-16 15:30:00,95.22,95.27,95.18,95.25,22500.0,88.6071,88.6537,88.5699,88.6351,22500.0
2016-02-16 15:35:00,95.26,95.31,95.2,95.21,30514.0,88.6444,88.6909,88.5885,88.5978,30514.0
2016-02-16 15:40:00,95.22,95.32,95.14,95.31,21613.0,88.6071,88.7002,88.5327,88.6909,21613.0
2016-02-16 15:45:00,95.3,95.3,95.14,95.24,45119.0,88.6816,88.6816,88.5327,88.6257,45119.0
2016-02-16 15:50:00,95.24,95.46,95.22,95.46,48448.0,88.6257,88.8305,88.6071,88.8305,48448.0
2016-02-16 15:55:00,95.46,95.46,95.25,95.36,79872.0,88.8305,88.8305,88.6351,88.7374,79872.0
2016-02-17 09:30:00,95.82,96.39,95.41,96.26,23463.0,89.1655,89.6959,88.7839,89.5749,23463.0
2016-02-17 09:35:00,96.32,96.63,96.02,96.02,16211.0,89.6307,89.9192,89.3516,89.3516,16211.0
2016-02-17 09:40:00,96.03,96.22,96.0,96.02,18643.0,89.3609,89.5377,89.333,89.3516,18643.0
2016-02-17 09:45:00,96.12,96.41,96.02,96.4,45694.0,89.4446,89.7145,89.3516,89.7052,45694.0
2016-02-17 09:50:00,96.37,96.39,96.12,96.25,26315.0,89.6773,89.6959,89.4446,89.5656,26315.0
2016-02-17 09:55:00,96.27,96.36,96.24,96.34,11883.0,89.5842,89.668,89.5563,89.6494,11883.0
2016-02-17 10:00:00,96.3,96.45,96.27,96.27,16500.0,89.6121,89.7517,89.5842,89.5842,16500.0
2016-02-17 10:05:00,96.3,96.38,96.22,96.34,9260.0,89.6121,89.6866,89.5377,89.6494,9260.0
2016-02-17 10:10:00,96.38,96.6,96.34,96.6,7449.0,89.6866,89.8913,89.6494,89.8913,7449.0
2016-02-17 10:15:00,96.55,96.7,96.52,96.7,21347.0,89.8448,89.9844,89.8169,89.9844,21347.0
2016-02-17 10:20:00,96.69,96.82,96.63,96.73,12106.0,89.975,90.096,89.9192,90.0123,12106.0
2016-02-17 10:25:00,96.71,97.11,96.7,97.08,11745.0,89.9937,90.3659,89.9844,90.338,11745.0
2016-02-17 10:30:00,97.08,97.21,96.9,97.21,26010.0,90.338,90.4589,90.1705,90.4589,26010.0
2016-02-17 10:35:00,97.18,97.18,96.78,96.8,24327.0,90.431,90.431,90.0588,90.0774,24327.0
2016-02-17 10:40:00,96.79,96.95,96.73,96.91,17032.0,90.0681,90.217,90.0123,90.1798,17032.0
2016-02-17 10:45:00,96.91,97.23,96.91,97.18,29686.0,90.1798,90.4775,90.1798,90.431,29686.0
2016-02-17 10:50:00,97.19,97.37,96.99,97.35,17436.0,90.4403,90.6078,90.2542,90.5892,17436.0
2016-02-17 10:55:00,97.33,97.59,97.33,97.46,24761.0,90.5706,90.8125,90.5706,90.6916,24761.0
2016-02-17 11:00:00,97.45,97.71,97.35,97.69,19968.0,90.6823,90.9242,90.5892,90.9056,19968.0
2016-02-17 11:05:00,97.7,97.78,97.58,97.67,25584.0,90.9149,90.9893,90.8032,90.887,25584.0
2016-02-17 11:10:00,97.62,97.62,97.23,97.25,15904.0,90.8405,90.8405,90.4775,90.4962,15904.0
2016-02-17 11:15:00,97.21,97.33,97.13,97.13,7063.0,90.4589,90.5706,90.3845,90.3845,7063.0
2016-02-17 11:20:00,97.12,97.21,97.11,97.14,7522.0,90.3752,90.4589,90.3659,90.3938,7522.0
2016-02-17 11:25:00,97.18,97.49,97.18,97.36,14468.0,90.431,90.7195,90.431,90.5985,14468.0
2016-02-17 11:30:00,97.36,97.6,97.29,97.5,16880.0,90.5985,90.8219,90.5334,90.7288,16880.0
2016-02-17 11:35:00,97.48,97.48,97.27,97.33,8023.0,90.7102,90.7102,90.5148,90.5706,8023.0
2016-02-17 11:40:00,97.29,97.53,97.25,97.53,10495.0,90.5334,90.7567,90.4962,90.7567,10495.0
2016-02-17 11:45:00,97.56,97.57,97.42,97.46,14185.0,90.7846,90.7939,90.6544,90.6916,14185.0
2016-02-17 11:50:00,97.48,97.76,97.47,97.68,10890.0,90.7102,90.9707,90.7009,90.8963,10890.0
2016-02-17 11:55:00,97.68,97.81,97.59,97.78,15650.0,90.8963,91.0173,90.8125,90.9893,15650.0
2016-02-17 12:00:00,97.78,97.87,97.72,97.76,17486.0,90.9893,91.0731,90.9335,90.9707,17486.0
2016-02-17 12:05:00,97.74,97.74,97.59,97.61,18599.0,90.9521,90.9521,90.8125,90.8312,18599.0
2016-02-17 12:10:00,97.61,97.7,97.55,97.69,33174.0,90.8312,90.9149,90.7753,90.9056,33174.0
2016-02-17 12:15:00,97.69,97.85,97.61,97.8,24559.0,90.9056,91.0545,90.8312,91.008,24559.0
2016-02-17 12:20:00,97.83,97.83,97.66,97.68,27387.0,91.0359,91.0359,90.8777,90.8963,27387.0
2016-02-17 12:25:00,97.68,97.85,97.63,97.8,15451.0,90.8963,91.0545,90.8498,91.008,15451.0
2016-02-17 12:30:00,97.82,98.17,97.81,98.09,7615.0,91.0266,91.3523,91.0173,91.2778,7615.0
2016-02-17 12:35:00,98.08,98.11,97.95,97.98,5469.0,91.2685,91.2964,91.1475,91.1755,5469.0
2016-02-17 12:40:00,97.94,98.03,97.93,97.98,9968.0,91.1382,91.222,91.1289,91.1755,9968.0
2016-02-17 12:45:00,97.96,98.13,97.96,98.13,15843.0,91.1568,91.315,91.1568,91.315,15843.0
2016-02-17 12:50:00,98.09,98.28,98.04,98.25,19413.0,91.2778,91.4546,91.2313,91.4267,19413.0
2016-02-17 12:55:00,98.26,98.26,98.04,98.13,18575.0,91.436,91.436,91.2313,91.315,18575.0
2016-02-17 13:00:00,98.1,98.13,98.04,98.11,19206.0,91.2871,91.315,91.2313,91.2964,19206.0
2016-02-17 13:05:00,98.08,98.08,97.95,98.0,11865.0,91.2685,91.2685,91.1475,91.1941,11865.0
2016-02-17 13:10:00,98.0,98.06,97.98,98.05,3700.0,91.1941,91.2499,91.1755,91.2406,3700.0
2016-02-17 13:15:00,98.05,98.1,98.03,98.04,8065.0,91.2406,91.2871,91.222,91.2313,8065.0
2016-02-17 13:20:00,98.04,98.07,98.0,98.02,4903.0,91.2313,91.2592,91.1941,91.2127,4903.0
2016-02-17 13:25:00,98.02,98.09,97.99,98.09,13349.0,91.2127,91.2778,91.1848,91.2778,13349.0
2016-02-17 13:30:00,98.07,98.08,97.99,98.04,5412.0,91.2592,91.2685,91.1848,91.2313,5412.0
2016-02-17 13:35:00,98.04,98.07,97.99,97.99,5480.0,91.2313,91.2592,91.1848,91.1848,5480.0
2016-02-17 13:40:00,98.0,98.1,98.0,98.05,7000.0,91.1941,91.2871,91.1941,91.2406,7000.0
2016-02-17 13:45:00,98.02,98.05,97.99,98.05,5900.0,91.2127,91.2406,91.1848,91.2406,5900.0
2016-02-17 13:50:00,98.07,98.11,98.02,98.05,4580.0,91.2592,91.2964,91.2127,91.2406,4580.0
2016-02-17 13:55:00,98.08,98.16,98.06,98.15,7611.0,91.2685,91.343,91.2499,91.3337,7611.0
2016-02-17 14:00:00,98.11,98.18,98.03,98.15,11253.0,91.2964,91.3616,91.222,91.3337,11253.0
2016-02-17 14:05:00,98.18,98.37,98.15,98.33,8386.0,91.3616,91.5384,91.3337,91.5012,8386.0
2016-02-17 14:10:00,98.31,98.48,98.29,98.47,7328.0,91.4825,91.6407,91.4639,91.6314,7328.0
2016-02-17 14:15:00,98.43,98.59,98.38,98.55,7104.0,91.5942,91.7431,91.5477,91.7059,7104.0
2016-02-17 14:20:00,98.56,98.57,98.48,98.53,9351.0,91.7152,91.7245,91.6407,91.6873,9351.0
2016-02-17 14:25:00,98.51,98.56,98.44,98.45,7937.0,91.6687,91.7152,91.6035,91.6128,7937.0
2016-02-17 14:30:00,98.43,98.54,98.43,98.48,6988.0,91.5942,91.6966,91.5942,91.6407,6988.0
2016-02-17 14:35:00,98.49,98.52,98.44,98.49,7661.0,91.65,91.678,91.6035,91.65,7661.0
2016-02-17 14:40:00,98.52,98.68,98.51,98.66,8682.0,91.678,91.8268,91.6687,91.8082,8682.0
2016-02-17 14:45:00,98.66,98.66,98.47,98.5,8953.0,91.8082,91.8082,91.6314,91.6593,8953.0
2016-02-17 14:50:00,98.49,98.51,98.29,98.31,8056.0,91.65,91.6687,91.4639,91.4825,8056.0
2016-02-17 14:55:00,98.31,98.33,98.21,98.24,7792.0,91.4825,91.5012,91.3895,91.4174,7792.0
2016-02-17 15:00:00,98.25,98.33,98.23,98.3,14319.0,91.4267,91.5012,91.4081,91.4732,14319.0
2016-02-17 15:05:00,98.34,98.43,98.29,98.35,10611.0,91.5105,91.5942,91.4639,91.5198,10611.0
2016-02-17 15:10:00,98.34,98.39,98.28,98.36,8716.0,91.5105,91.557,91.4546,91.5291,8716.0
2016-02-17 15:15:00,98.38,98.46,98.36,98.38,13491.0,91.5477,91.6221,91.5291,91.5477,13491.0
2016-02-17 15:20:00,98.38,98.41,98.11,98.14,19581.0,91.5477,91.5756,91.2964,91.3243,19581.0
2016-02-17 15:25:00,98.14,98.3,98.14,98.29,18851.0,91.3243,91.4732,91.3243,91.4639,18851.0
2016-02-17 15:30:00,98.3,98.38,98.24,98.32,28013.0,91.4732,91.5477,91.4174,91.4918,28013.0
2016-02-17 15:35:00,98.28,98.33,98.1,98.33,27025.0,91.4546,91.5012,91.2871,91.5012,27025.0
2016-02-17 15:40:00,98.33,98.39,98.26,98.28,24654.0,91.5012,91.557,91.436,91.4546,24654.0
2016-02-17 15:45:00,98.29,98.33,98.19,98.28,30477.0,91.4639,91.5012,91.3709,91.4546,30477.0
2016-02-17 15:50:00,98.3,98.36,98.27,98.31,31226.0,91.4732,91.5291,91.4453,91.4825,31226.0
2016-02-17 15:55:00,98.32,98.39,98.27,98.36,74873.0,91.4918,91.557,91.4453,91.5291,74873.0
2016-02-18 09:30:00,97.79,98.66,97.58,98.01,42104.0,90.9987,91.8082,90.8032,91.2034,42104.0
2016-02-18 09:35:00,98.0,98.25,97.92,97.97,25742.0,91.1941,91.4267,91.1196,91.1662,25742.0
2016-02-18 09:40:00,97.98,98.17,97.73,97.73,18754.0,91.1755,91.3523,90.9428,90.9428,18754.0
2016-02-18 09:45:00,97.79,98.06,97.75,97.94,11720.0,90.9987,91.2499,90.9614,91.1382,11720.0
2016-02-18 09:50:00,97.96,98.07,97.78,97.87,18522.0,91.1568,91.2592,90.9893,91.0731,18522.0
2016-02-18 09:55:00,97.84,97.87,97.49,97.53,16267.0,91.0452,91.0731,90.7195,90.7567,16267.0
2016-02-18 10:00:00,97.49,97.84,97.42,97.84,19504.0,90.7195,91.0452,90.6544,91.0452,19504.0
2016-02-18 10:05:00,97.84,97.84,97.44,97.44,16146.0,91.0452,91.0452,90.673,90.673,16146.0
2016-02-18 10:10:00,97.45,97.85,97.42,97.85,13127.0,90.6823,91.0545,90.6544,91.0545,13127.0
2016-02-18 10:15:00,97.86,97.86,97.51,97.51,23490.0,91.0638,91.0638,90.7381,90.7381,23490.0
2016-02-18 10:20:00,97.5,97.54,97.35,97.45,17821.0,90.7288,90.766,90.5892,90.6823,17821.0
2016-02-18 10:25:00,97.45,97.76,97.43,97.76,11300.0,90.6823,90.9707,90.6637,90.9707,11300.0
2016-02-18 10:30:00,97.76,97.76,97.53,97.56,12189.0,90.9707,90.9707,90.7567,90.7846,12189.0
2016-02-18 10:35:00,97.53,97.64,97.42,97.58,11992.0,90.7567,90.8591,90.6544,90.8032,11992.0
2016-02-18 10:40:00,97.59,97.61,97.43,97.51,11587.0,90.8125,90.8312,90.6637,90.7381,11587.0
2016-02-18 10:45:00,97.47,97.55,97.34,97.42,22550.0,90.7009,90.7753,90.5799,90.6544,22550.0
2016-02-18 10:50:00,97.41,97.46,97.31,97.38,16889.0,90.645,90.6916,90.552,90.6171,16889.0
2016-02-18 10:55:00,97.36,97.38,97.14,97.17,21107.0,90.5985,90.6171,90.3938,90.4217,21107.0
2016-02-18 11:00:00,97.17,97.24,96.94,97.02,25682.0,90.4217,90.4869,90.2077,90.2821,25682.0
2016-02-18 11:05:00,97.03,97.18,96.96,97.11,12400.0,90.2914,90.431,90.2263,90.3659,12400.0
2016-02-18 11:10:00,97.11,97.19,97.05,97.15,17509.0,90.3659,90.4403,90.31,90.4031,17509.0
2016-02-18 11:15:00,97.14,97.24,97.06,97.2,18283.0,90.3938,90.4869,90.3194,90.4496,18283.0
2016-02-18 11:20:00,97.14,97.3,97.13,97.21,11546.0,90.3938,90.5427,90.3845,90.4589,11546.0
2016-02-18 11:25:00,97.18,97.47,97.18,97.43,10570.0,90.431,90.7009,90.431,90.6637,10570.0
2016-02-18 11:30:00,97.45,97.51,97.33,97.41,12932.0,90.6823,90.7381,90.5706,90.645,12932.0
2016-02-18 11:35:00,97.39,97.52,97.31,97.46,9413.0,90.6264,90.7474,90.552,90.6916,9413.0
2016-02-18 11:40:00,97.43,97.43,97.23,97.26,12454.0,90.6637,90.6637,90.4775,90.5055,12454.0
2016-02-18 11:45:00,97.23,97.27,97.13,97.21,8450.0,90.4775,90.5148,90.3845,90.4589,8450.0
2016-02-18 11:50:00,97.17,97.24,97.09,97.24,11127.0,90.4217,90.4869,90.3473,90.4869,11127.0
2016-02-18 11:55:00,97.2,97.36,97.12,97.35,15213.0,90.4496,90.5985,90.3752,90.5892,15213.0
2016-02-18 12:00:00,97.37,97.44,97.29,97.36,9182.0,90.6078,90.673,90.5334,90.5985,9182.0
2016-02-18 12:05:00,97.34,97.39,97.28,97.35,6803.0,90.5799,90.6264,90.5241,90.5892,6803.0
2016-02-18 12:10:00,97.36,97.37,97.17,97.18,10438.0,90.5985,90.6078,90.4217,90.431,10438.0
2016-02-18 12:15:00,97.18,97.24,97.15,97.21,7850.0,90.431,90.4869,90.4031,90.4589,7850.0
2016-02-18 12:20:00,97.21,97.24,97.15,97.18,15272.0,90.4589,90.4869,90.4031,90.431,15272.0
2016-02-18 12:25:00,97.16,97.37,97.14,97.25,15582.0,90.4124,90.6078,90.3938,90.4962,15582.0
2016-02-18 12:30:00,97.27,97.36,97.24,97.32,18658.0,90.5148,90.5985,90.4869,90.5613,18658.0
2016-02-18 12:35:00,97.28,97.32,97.17,97.18,15972.0,90.5241,90.5613,90.4217,90.431,15972.0
2016-02-18 12:40:00,97.18,97.2,97.0,97.02,5415.0,90.431,90.4496,90.2635,90.2821,5415.0
2016-02-18 12:45:00,97.01,97.12,97.01,97.06,7591.0,90.2728,90.3752,90.2728,90.3194,7591.0
2016-02-18 12:50:00,97.1,97.13,97.06,97.13,8212.0,90.3566,90.3845,90.3194,90.3845,8212.0
2016-02-18 12:55:00,97.14,97.21,97.08,97.14,11744.0,90.3938,90.4589,90.338,90.3938,11744.0
2016-02-18 13:00:00,97.14,97.24,97.14,97.16,14774.0,90.3938,90.4869,90.3938,90.4124,14774.0
2016-02-18 13:05:00,97.16,97.22,97.12,97.2,10299.0,90.4124,90.4682,90.3752,90.4496,10299.0
2016-02-18 13:10:00,97.21,97.22,97.13,97.14,15017.0,90.4589,90.4682,90.3845,90.3938,15017.0
2016-02-18 13:15:00,97.14,97.2,96.99,97.13,31923.0,90.3938,90.4496,90.2542,90.3845,31923.0
2016-02-18 13:20:00,97.15,97.15,96.96,97.0,6175.0,90.4031,90.4031,90.2263,90.2635,6175.0
2016-02-18 13:25:00,97.02,97.07,96.96,97.02,9725.0,90.2821,90.3287,90.2263,90.2821,9725.0
2016-02-18 13:30:00,97.03,97.08,96.96,97.08,10337.0,90.2914,90.338,90.2263,90.338,10337.0
2016-02-18 13:35:00,97.03,97.09,96.87,96.88,7032.0,90.2914,90.3473,90.1425,90.1519,7032.0
2016-02-18 13:40:00,96.85,96.92,96.78,96.9,12044.0,90.1239,90.1891,90.0588,90.1705,12044.0
2016-02-18 13:45:00,96.89,96.94,96.78,96.79,9915.0,90.1612,90.2077,90.0588,90.0681,9915.0
2016-02-18 13:50:00,96.82,96.92,96.81,96.9,8815.0,90.096,90.1891,90.0867,90.1705,8815.0
2016-02-18 13:55:00,96.87,96.95,96.79,96.92,10690.0,90.1425,90.217,90.0681,90.1891,10690.0
2016-02-18 14:00:00,96.91,96.92,96.72,96.74,21808.0,90.1798,90.1891,90.003,90.0216,21808.0
2016-02-18 14:05:00,96.75,96.9,96.74,96.9,8400.0,90.0309,90.1705,90.0216,90.1705,8400.0
2016-02-18 14:10:00,96.87,96.98,96.86,96.93,9342.0,90.1425,90.2449,90.1332,90.1984,9342.0
2016-02-18 14:15:00,96.94,96.96,96.79,96.89,11911.0,90.2077,90.2263,90.0681,90.1612,11911.0
2016-02-18 14:20:00,96.89,97.06,96.87,97.03,13361.0,90.1612,90.3194,90.1425,90.2914,13361.0
2016-02-18 14:25:00,97.03,97.03,96.9,96.95,10479.0,90.2914,90.2914,90.1705,90.217,10479.0
2016-02-18 14:30:00,96.95,97.07,96.93,97.04,11521.0,90.217,90.3287,90.1984,90.3007,11521.0
2016-02-18 14:35:00,97.08,97.15,97.0,97.04,15894.0,90.338,90.4031,90.2635,90.3007,15894.0
2016-02-18 14:40:00,97.01,97.06,96.89,96.89,11082.0,90.2728,90.3194,90.1612,90.1612,11082.0
2016-02-18 14:45:00,96.87,96.97,96.85,96.92,12162.0,90.1425,90.2356,90.1239,90.1891,12162.0
2016-02-18 14:50:00,96.92,96.96,96.85,96.91,11812.0,90.1891,90.2263,90.1239,90.1798,11812.0
2016-02-18 14:55:00,96.93,96.93,96.76,96.76,9555.0,90.1984,90.1984,90.0402,90.0402,9555.0
2016-02-18 15:00:00,96.77,96.93,96.77,96.83,14742.0,90.0495,90.1984,90.0495,90.1053,14742.0
2016-02-18 15:05:00,96.83,96.85,96.74,96.76,13133.0,90.1053,90.1239,90.0216,90.0402,13133.0
2016-02-18 15:10:00,96.76,96.82,96.67,96.68,15204.0,90.0402,90.096,89.9564,89.9657,15204.0
2016-02-18 15:15:00,96.68,96.77,96.64,96.77,23216.0,89.9657,90.0495,89.9285,90.0495,23216.0
2016-02-18 15:20:00,96.77,96.77,96.59,96.66,16748.0,90.0495,90.0495,89.882,89.9471,16748.0
2016-02-18 15:25:00,96.66,96.67,96.44,96.59,24622.0,89.9471,89.9564,89.7424,89.882,24622.0
2016-02-18 15:30:00,96.61,96.67,96.48,96.55,28223.0,89.9006,89.9564,89.7796,89.8448,28223.0
2016-02-18 15:35:00,96.56,96.62,96.51,96.59,24777.0,89.8541,89.9099,89.8075,89.882,24777.0
2016-02-18 15:40:00,96.58,96.58,96.29,96.34,39884.0,89.8727,89.8727,89.6028,89.6494,39884.0
2016-02-18 15:45:00,96.36,96.4,96.09,96.12,58073.0,89.668,89.7052,89.4167,89.4446,58073.0
2016-02-18 15:50:00,96.13,96.36,96.1,96.34,43322.0,89.4539,89.668,89.426,89.6494,43322.0
2016-02-18 15:55:00,96.33,96.53,96.31,96.45,79552.0,89.64,89.8262,89.6214,89.7517,79552.0
2016-02-19 09:30:00,96.5,96.64,95.76,96.5,143470.0,89.7982,89.9285,89.1096,89.7982,143470.0
2016-02-19 09:35:00,96.47,96.47,95.94,95.94,30573.0,89.7703,89.7703,89.2771,89.2771,30573.0
2016-02-19 09:40:00,96.03,96.06,95.33,95.33,68069.0,89.3609,89.3888,88.7095,88.7095,68069.0
2016-02-19 09:45:00,95.34,95.81,95.31,95.59,53210.0,88.7188,89.1562,88.6909,88.9514,53210.0
2016-02-19 09:50:00,95.58,95.95,95.56,95.7,42869.0,88.9421,89.2864,88.9235,89.0538,42869.0
2016-02-19 09:55:00,95.7,95.94,95.58,95.63,27854.0,89.0538,89.2771,88.9421,88.9887,27854.0
2016-02-19 10:00:00,95.55,95.86,95.44,95.8,31727.0,88.9142,89.2027,88.8119,89.1469,31727.0
2016-02-19 10:05:00,95.77,96.28,95.66,96.03,17635.0,89.1189,89.5935,89.0166,89.3609,17635.0
2016-02-19 10:10:00,96.03,96.15,96.0,96.08,17778.0,89.3609,89.4726,89.333,89.4074,17778.0
2016-02-19 10:15:00,96.09,96.6,96.04,96.31,23180.0,89.4167,89.8913,89.3702,89.6214,23180.0
2016-02-19 10:20:00,96.33,96.41,96.19,96.3,31131.0,89.64,89.7145,89.5098,89.6121,31131.0
2016-02-19 10:25:00,96.31,96.52,96.31,96.41,14373.0,89.6214,89.8169,89.6214,89.7145,14373.0
2016-02-19 10:30:00,96.41,96.7,96.32,96.68,20600.0,89.7145,89.9844,89.6307,89.9657,20600.0
2016-02-19 10:35:00,96.72,96.82,96.65,96.78,19965.0,90.003,90.096,89.9378,90.0588,19965.0
2016-02-19 10:40:00,96.8,96.82,96.61,96.64,20416.0,90.0774,90.096,89.9006,89.9285,20416.0
2016-02-19 10:45:00,96.66,96.86,96.66,96.77,12239.0,89.9471,90.1332,89.9471,90.0495,12239.0
2016-02-19 10:50:00,96.79,96.91,96.62,96.62,16922.0,90.0681,90.1798,89.9099,89.9099,16922.0
2016-02-19 10:55:00,96.6,96.86,96.6,96.62,12806.0,89.8913,90.1332,89.8913,89.9099,12806.0
2016-02-19 11:00:00,96.6,96.68,96.42,96.51,10940.0,89.8913,89.9657,89.7238,89.8075,10940.0
2016-02-19 11:05:00,96.48,96.6,96.37,96.37,14450.0,89.7796,89.8913,89.6773,89.6773,14450.0
2016-02-19 11:10:00,96.42,96.67,96.42,96.59,8613.0,89.7238,89.9564,89.7238,89.882,8613.0
2016-02-19 11:15:00,96.61,96.87,96.59,96.86,8545.0,89.9006,90.1425,89.882,90.1332,8545.0
2016-02-19 11:20:00,96.89,97.08,96.89,97.02,11235.0,90.1612,90.338,90.1612,90.2821,11235.0
2016-02-19 11:25:00,97.04,97.25,96.94,97.21,10971.0,90.3007,90.4962,90.2077,90.4589,10971.0
2016-02-19 11:30:00,97.27,97.48,97.25,97.39,8480.0,90.5148,90.7102,90.4962,90.6264,8480.0
2016-02-19 11:35:00,97.36,97.37,97.13,97.16,19060.0,90.5985,90.6078,90.3845,90.4124,19060.0
2016-02-19 11:40:00,97.18,97.3,97.11,97.24,10172.0,90.431,90.5427,90.3659,90.4869,10172.0
2016-02-19 11:45:00,97.2,97.22,96.92,96.92,8551.0,90.4496,90.4682,90.1891,90.1891,8551.0
2016-02-19 11:50:00,96.95,97.07,96.94,97.0,7769.0,90.217,90.3287,90.2077,90.2635,7769.0
2016-02-19 11:55:00,97.0,97.1,96.82,96.87,10422.0,90.2635,90.3566,90.096,90.1425,10422.0
2016-02-19 12:00:00,96.85,96.93,96.75,96.77,9545.0,90.1239,90.1984,90.0309,90.0495,9545.0
2016-02-19 12:05:00,96.78,96.99,96.77,96.98,25935.0,90.0588,90.2542,90.0495,90.2449,25935.0
2016-02-19 12:10:00,96.96,97.14,96.93,97.14,9542.0,90.2263,90.3938,90.1984,90.3938,9542.0
2016-02-19 12:15:00,97.11,97.12,96.94,97.02,8842.0,90.3659,90.3752,90.2077,90.2821,8842.0
2016-02-19 12:20:00,96.98,97.03,96.89,97.03,12134.0,90.2449,90.2914,90.1612,90.2914,12134.0
2016-02-19 12:25:00,97.04,97.09,96.93,96.97,7964.0,90.3007,90.3473,90.1984,90.2356,7964.0
2016-02-19 12:30:00,96.98,97.04,96.93,97.02,6192.0,90.2449,90.3007,90.1984,90.2821,6192.0
2016-02-19 12:35:00,97.06,97.2,97.05,97.2,4900.0,90.3194,90.4496,90.31,90.4496,4900.0
2016-02-19 12:40:00,97.18,97.32,97.18,97.25,6284.0,90.431,90.5613,90.431,90.4962,6284.0
2016-02-19 12:45:00,97.24,97.26,97.16,97.19,5519.0,90.4869,90.5055,90.4124,90.4403,5519.0
2016-02-19 12:50:00,97.2,97.3,97.17,97.26,5499.0,90.4496,90.5427,90.4217,90.5055,5499.0
2016-02-19 12:55:00,97.26,97.26,97.15,97.16,7313.0,90.5055,90.5055,90.4031,90.4124,7313.0
2016-02-19 13:00:00,97.16,97.27,97.15,97.25,7226.0,90.4124,90.5148,90.4031,90.4962,7226.0
2016-02-19 13:05:00,97.25,97.36,97.2,97.22,10279.0,90.4962,90.5985,90.4496,90.4682,10279.0
2016-02-19 13:10:00,97.24,97.35,97.2,97.23,7870.0,90.4869,90.5892,90.4496,90.4775,7870.0
2016-02-19 13:15:00,97.25,97.38,97.25,97.33,5129.0,90.4962,90.6171,90.4962,90.5706,5129.0
2016-02-19 13:20:00,97.34,97.36,97.29,97.33,4464.0,90.5799,90.5985,90.5334,90.5706,4464.0
2016-02-19 13:25:00,97.33,97.44,97.33,97.39,6218.0,90.5706,90.673,90.5706,90.6264,6218.0
2016-02-19 13:30:00,97.42,97.61,97.41,97.53,8974.0,90.6544,90.8312,90.645,90.7567,8974.0
2016-02-19 13:35:00,97.54,97.54,97.39,97.42,6700.0,90.766,90.766,90.6264,90.6544,6700.0
2016-02-19 13:40:00,97.43,97.52,97.4,97.4,7533.0,90.6637,90.7474,90.6357,90.6357,7533.0
2016-02-19 13:45:00,97.37,97.41,97.3,97.34,6995.0,90.6078,90.645,90.5427,90.5799,6995.0
2016-02-19 13:50:00,97.37,97.44,97.36,97.41,7082.0,90.6078,90.673,90.5985,90.645,7082.0
2016-02-19 13:55:00,97.44,97.55,97.4,97.55,7818.0,90.673,90.7753,90.6357,90.7753,7818.0
2016-02-19 14:00:00,97.54,97.54,97.45,97.49,7803.0,90.766,90.766,90.6823,90.7195,7803.0
2016-02-19 14:05:00,97.46,97.59,97.45,97.59,7320.0,90.6916,90.8125,90.6823,90.8125,7320.0
2016-02-19 14:10:00,97.56,97.58,97.46,97.46,7936.0,90.7846,90.8032,90.6916,90.6916,7936.0
2016-02-19 14:15:00,97.48,97.54,97.35,97.42,21180.0,90.7102,90.766,90.5892,90.6544,21180.0
2016-02-19 14:20:00,97.39,97.53,97.36,97.46,7424.0,90.6264,90.7567,90.5985,90.6916,7424.0
2016-02-19 14:25:00,97.49,97.54,97.38,97.38,10902.0,90.7195,90.766,90.6171,90.6171,10902.0
2016-02-19 14:30:00,97.42,97.43,97.32,97.35,5700.0,90.6544,90.6637,90.5613,90.5892,5700.0
2016-02-19 14:35:00,97.35,97.37,97.24,97.37,8171.0,90.5892,90.6078,90.4869,90.6078,8171.0
2016-02-19 14:40:00,97.35,97.35,97.19,97.21,12598.0,90.5892,90.5892,90.4403,90.4589,12598.0
2016-02-19 14:45:00,97.25,97.29,97.19,97.21,11584.0,90.4962,90.5334,90.4403,90.4589,11584.0
2016-02-19 14:50:00,97.2,97.23,97.03,97.05,10001.0,90.4496,90.4775,90.2914,90.31,10001.0
2016-02-19 14:55:00,97.02,97.14,96.97,97.1,8432.0,90.2821,90.3938,90.2356,90.3566,8432.0
2016-02-19 15:00:00,97.05,97.24,97.05,97.16,9916.0,90.31,90.4869,90.31,90.4124,9916.0
2016-02-19 15:05:00,97.15,97.36,97.12,97.33,15569.0,90.4031,90.5985,90.3752,90.5706,15569.0
2016-02-19 15:10:00,97.34,97.51,97.28,97.51,14475.0,90.5799,90.7381,90.5241,90.7381,14475.0
2016-02-19 15:15:00,97.49,97.5,97.34,97.39,17899.0,90.7195,90.7288,90.5799,90.6264,17899.0
2016-02-19 15:20:00,97.41,97.52,97.38,97.49,24455.0,90.645,90.7474,90.6171,90.7195,24455.0
2016-02-19 15:25:00,97.48,97.6,97.45,97.57,14614.0,90.7102,90.8219,90.6823,90.7939,14614.0
2016-02-19 15:30:00,97.58,97.58,97.4,97.48,18439.0,90.8032,90.8032,90.6357,90.7102,18439.0
2016-02-19 15:35:00,97.45,97.55,97.45,97.52,17359.0,90.6823,90.7753,90.6823,90.7474,17359.0
2016-02-19 15:40:00,97.53,97.6,97.51,97.52,42802.0,90.7567,90.8219,90.7381,90.7474,42802.0
2016-02-19 15:45:00,97.51,97.51,97.4,97.43,45323.0,90.7381,90.7381,90.6357,90.6637,45323.0
2016-02-19 15:50:00,97.42,97.45,97.33,97.39,64630.0,90.6544,90.6823,90.5706,90.6264,64630.0
2016-02-19 15:55:00,97.39,97.4,97.19,97.19,168289.0,90.6264,90.6357,90.4403,90.4403,168289.0
2016-02-22 09:30:00,98.18,98.71,98.18,98.52,26370.0,91.3616,91.8548,91.3616,91.678,26370.0
2016-02-22 09:35:00,98.55,98.64,98.4,98.4,13157.0,91.7059,91.7896,91.5663,91.5663,13157.0
2016-02-22 09:40:00,98.44,98.45,97.88,98.02,21837.0,91.6035,91.6128,91.0824,91.2127,21837.0
2016-02-22 09:45:00,97.96,98.08,97.85,97.98,35072.0,91.1568,91.2685,91.0545,91.1755,35072.0
2016-02-22 09:50:00,97.94,98.17,97.94,98.13,14660.0,91.1382,91.3523,91.1382,91.315,14660.0
2016-02-22 09:55:00,98.1,98.1,97.86,98.08,32076.0,91.2871,91.2871,91.0638,91.2685,32076.0
2016-02-22 10:00:00,98.06,98.07,97.91,97.98,21264.0,91.2499,91.2592,91.1103,91.1755,21264.0
2016-02-22 10:05:00,97.92,98.25,97.91,98.0,25892.0,91.1196,91.4267,91.1103,91.1941,25892.0
2016-02-22 10:10:00,97.94,97.94,97.77,97.77,7403.0,91.1382,91.1382,90.98,90.98,7403.0
2016-02-22 10:15:00,97.8,97.93,97.55,97.62,14627.0,91.008,91.1289,90.7753,90.8405,14627.0
2016-02-22 10:20:00,97.62,97.75,97.44,97.64,18496.0,90.8405,90.9614,90.673,90.8591,18496.0
2016-02-22 10:25:00,97.64,97.67,97.42,97.5,21886.0,90.8591,90.887,90.6544,90.7288,21886.0
2016-02-22 10:30:00,97.53,97.89,97.53,97.78,11709.0,90.7567,91.0917,90.7567,90.9893,11709.0
2016-02-22 10:35:00,97.78,97.79,97.55,97.6,13886.0,90.9893,90.9987,90.7753,90.8219,13886.0
2016-02-22 10:40:00,97.57,97.57,97.42,97.54,12000.0,90.7939,90.7939,90.6544,90.766,12000.0
2016-02-22 10:45:00,97.62,97.69,97.38,97.44,10456.0,90.8405,90.9056,90.6171,90.673,10456.0
2016-02-22 10:50:00,97.39,97.53,97.2,97.29,15435.0,90.6264,90.7567,90.4496,90.5334,15435.0
2016-02-22 10:55:00,97.25,97.47,97.2,97.47,3029.0,90.4962,90.7009,90.4496,90.7009,3029.0
2016-02-22 11:00:00,97.46,97.56,97.38,97.55,11176.0,90.6916,90.7846,90.6171,90.7753,11176.0
2016-02-22 11:05:00,97.58,97.58,97.33,97.4,28957.0,90.8032,90.8032,90.5706,90.6357,28957.0
2016-02-22 11:10:00,97.42,97.45,97.35,97.37,16084.0,90.6544,90.6823,90.5892,90.6078,16084.0
2016-02-22 11:15:00,97.4,97.45,97.29,97.33,43305.0,90.6357,90.6823,90.5334,90.5706,43305.0
2016-02-22 11:20:00,97.35,97.39,97.26,97.39,36391.0,90.5892,90.6264,90.5055,90.6264,36391.0
2016-02-22 11:25:00,97.43,97.67,97.37,97.51,22885.0,90.6637,90.887,90.6078,90.7381,22885.0
2016-02-22 11:30:00,97.5,97.59,97.34,97.36,40503.0,90.7288,90.8125,90.5799,90.5985,40503.0
2016-02-22 11:35:00,97.34,97.44,97.33,97.42,22671.0,90.5799,90.673,90.5706,90.6544,22671.0
2016-02-22 11:40:00,97.39,97.4,97.22,97.3,17546.0,90.6264,90.6357,90.4682,90.5427,17546.0
2016-02-22 11:45:00,97.33,97.34,97.2,97.34,13920.0,90.5706,90.5799,90.4496,90.5799,13920.0
2016-02-22 11:50:00,97.36,97.36,97.15,97.15,8321.0,90.5985,90.5985,90.4031,90.4031,8321.0
2016-02-22 11:55:00,97.17,97.2,97.13,97.2,15620.0,90.4217,90.4496,90.3845,90.4496,15620.0
2016-02-22 12:00:00,97.2,97.25,97.13,97.19,15939.0,90.4496,90.4962,90.3845,90.4403,15939.0
2016-02-22 12:05:00,97.19,97.22,97.0,97.1,42047.0,90.4403,90.4682,90.2635,90.3566,42047.0
2016-02-22 12:10:00,97.12,97.19,97.0,97.19,4578.0,90.3752,90.4403,90.2635,90.4403,4578.0
2016-02-22 12:15:00,97.2,97.24,97.13,97.17,5850.0,90.4496,90.4869,90.3845,90.4217,5850.0
2016-02-22 12:20:00,97.2,97.21,97.1,97.13,11021.0,90.4496,90.4589,90.3566,90.3845,11021.0
2016-02-22 12:25:00,97.15,97.22,97.12,97.22,12317.0,90.4031,90.4682,90.3752,90.4682,12317.0
2016-02-22 12:30:00,97.24,97.51,97.24,97.39,8655.0,90.4869,90.7381,90.4869,90.6264,8655.0
2016-02-22 12:35:00,97.41,97.6,97.41,97.57,5030.0,90.645,90.8219,90.645,90.7939,5030.0
2016-02-22 12:40:00,97.56,97.57,97.51,97.53,4533.0,90.7846,90.7939,90.7381,90.7567,4533.0
2016-02-22 12:45:00,97.56,97.58,97.42,97.45,17179.0,90.7846,90.8032,90.6544,90.6823,17179.0
2016-02-22 12:50:00,97.44,97.44,97.32,97.34,10900.0,90.673,90.673,90.5613,90.5799,10900.0
2016-02-22 12:55:00,97.35,97.38,97.29,97.36,18243.0,90.5892,90.6171,90.5334,90.5985,18243.0
2016-02-22 13:00:00,97.34,97.41,97.32,97.39,10040.0,90.5799,90.645,90.5613,90.6264,10040.0
2016-02-22 13:05:00,97.41,97.5,97.4,97.48,5700.0,90.645,90.7288,90.6357,90.7102,5700.0
2016-02-22 13:10:00,97.49,97.74,97.45,97.72,61705.0,90.7195,90.9521,90.6823,90.9335,61705.0
2016-02-22 13:15:00,97.73,97.77,97.67,97.7,9875.0,90.9428,90.98,90.887,90.9149,9875.0
2016-02-22 13:20:00,97.74,97.88,97.74,97.83,6887.0,90.9521,91.0824,90.9521,91.0359,6887.0
2016-02-22 13:25:00,97.85,97.93,97.85,97.9,10300.0,91.0545,91.1289,91.0545,91.101,10300.0
2016-02-22 13:30:00,97.88,98.01,97.87,97.96,5099.0,91.0824,91.2034,91.0731,91.1568,5099.0
2016-02-22 13:35:00,97.97,98.14,97.9,98.08,7202.0,91.1662,91.3243,91.101,91.2685,7202.0
2016-02-22 13:40:00,98.14,98.28,98.13,98.28,7392.0,91.3243,91.4546,91.315,91.4546,7392.0
2016-02-22 13:45:00,98.29,98.41,98.21,98.26,15606.0,91.4639,91.5756,91.3895,91.436,15606.0
2016-02-22 13:50:00,98.22,98.22,98.06,98.06,5395.0,91.3988,91.3988,91.2499,91.2499,5395.0
2016-02-22 13:55:00,98.1,98.18,98.01,98.18,4658.0,91.2871,91.3616,91.2034,91.3616,4658.0
2016-02-22 14:00:00,98.16,98.16,98.01,98.01,3286.0,91.343,91.343,91.2034,91.2034,3286.0
2016-02-22 14:05:00,98.01,98.08,98.0,98.07,9663.0,91.2034,91.2685,91.1941,91.2592,9663.0
2016-02-22 14:10:00,98.07,98.1,98.03,98.05,5924.0,91.2592,91.2871,91.222,91.2406,5924.0
2016-02-22 14:15:00,98.08,98.1,97.95,97.97,9196.0,91.2685,91.2871,91.1475,91.1662,9196.0
2016-02-22 14:20:00,97.97,98.09,97.96,98.0,6302.0,91.1662,91.2778,91.1568,91.1941,6302.0
2016-02-22 14:25:00,97.98,98.05,97.94,98.0,9309.0,91.1755,91.2406,91.1382,91.1941,9309.0
2016-02-22 14:30:00,97.99,98.04,97.95,97.96,10282.0,91.1848,91.2313,91.1475,91.1568,10282.0
2016-02-22 14:35:00,97.97,98.04,97.96,98.01,4884.0,91.1662,91.2313,91.1568,91.2034,4884.0
2016-02-22 14:40:00,97.99,98.0,97.95,97.99,4424.0,91.1848,91.1941,91.1475,91.1848,4424.0
2016-02-22 14:45:00,97.98,98.03,97.96,98.03,8741.0,91.1755,91.222,91.1568,91.222,8741.0
2016-02-22 14:50:00,98.01,98.04,97.99,98.02,6673.0,91.2034,91.2313,91.1848,91.2127,6673.0
2016-02-22 14:55:00,98.04,98.09,98.0,98.02,3272.0,91.2313,91.2778,91.1941,91.2127,3272.0
2016-02-22 15:00:00,98.03,98.03,97.82,97.83,11001.0,91.222,91.222,91.0266,91.0359,11001.0
2016-02-22 15:05:00,97.83,97.86,97.79,97.83,9851.0,91.0359,91.0638,90.9987,91.0359,9851.0
2016-02-22 15:10:00,97.83,97.98,97.8,97.98,11787.0,91.0359,91.1755,91.008,91.1755,11787.0
2016-02-22 15:15:00,98.0,98.0,97.84,97.85,17057.0,91.1941,91.1941,91.0452,91.0545,17057.0
2016-02-22 15:20:00,97.86,98.04,97.84,98.03,12250.0,91.0638,91.2313,91.0452,91.222,12250.0
2016-02-22 15:25:00,98.01,98.09,97.99,97.99,11807.0,91.2034,91.2778,91.1848,91.1848,11807.0
2016-02-22 15:30:00,97.98,98.04,97.95,98.04,13014.0,91.1755,91.2313,91.1475,91.2313,13014.0
2016-02-22 15:35:00,98.03,98.05,97.98,97.99,13994.0,91.222,91.2406,91.1755,91.1848,13994.0
2016-02-22 15:40:00,98.0,98.1,97.99,98.06,18193.0,91.1941,91.2871,91.1848,91.2499,18193.0
2016-02-22 15:45:00,98.06,98.11,98.0,98.09,54684.0,91.2499,91.2964,91.1941,91.2778,54684.0
2016-02-22 15:50:00,98.11,98.17,98.02,98.07,31741.0,91.2964,91.3523,91.2127,91.2592,31741.0
2016-02-22 15:55:00,98.07,98.27,98.04,98.25,116762.0,91.2592,91.4453,91.2313,91.4267,116762.0
2016-02-23 09:30:00,97.49,98.12,97.49,97.69,182225.0,90.7195,91.3057,90.7195,90.9056,182225.0
2016-02-23 09:35:00,97.82,98.11,97.69,97.78,24254.0,91.0266,91.2964,90.9056,90.9893,24254.0
2016-02-23 09:40:00,97.84,97.89,97.31,97.35,18738.0,91.0452,91.0917,90.552,90.5892,18738.0
2016-02-23 09:45:00,97.37,97.82,97.31,97.69,31429.0,90.6078,91.0266,90.552,90.9056,31429.0
2016-02-23 09:50:00,97.73,97.78,97.43,97.55,23462.0,90.9428,90.9893,90.6637,90.7753,23462.0
2016-02-23 09:55:00,97.48,97.5,97.18,97.2,39825.0,90.7102,90.7288,90.431,90.4496,39825.0
2016-02-23 10:00:00,97.16,97.26,97.04,97.09,24570.0,90.4124,90.5055,90.3007,90.3473,24570.0
2016-02-23 10:05:00,97.1,97.24,96.92,96.94,54551.0,90.3566,90.4869,90.1891,90.2077,54551.0
2016-02-23 10:10:00,96.9,96.94,96.44,96.44,68950.0,90.1705,90.2077,89.7424,89.7424,68950.0
2016-02-23 10:15:00,96.39,96.66,96.24,96.63,44371.0,89.6959,89.9471,89.5563,89.9192,44371.0
2016-02-23 10:20:00,96.65,97.06,96.62,96.93,14697.0,89.9378,90.3194,89.9099,90.1984,14697.0
2016-02-23 10:25:00,96.92,97.17,96.92,96.97,13240.0,90.1891,90.4217,90.1891,90.2356,13240.0
2016-02-23 10:30:00,96.94,97.16,96.9,97.1,6845.0,90.2077,90.4124,90.1705,90.3566,6845.0
2016-02-23 10:35:00,97.11,97.2,97.07,97.18,10137.0,90.3659,90.4496,90.3287,90.431,10137.0
2016-02-23 10:40:00,97.1,97.19,97.02,97.07,21813.0,90.3566,90.4403,90.2821,90.3287,21813.0
2016-02-23 10:45:00,97.09,97.14,96.98,97.06,10087.0,90.3473,90.3938,90.2449,90.3194,10087.0
2016-02-23 10:50:00,97.01,97.08,96.77,96.78,18502.0,90.2728,90.338,90.0495,90.0588,18502.0
2016-02-23 10:55:00,96.74,96.86,96.67,96.86,5282.0,90.0216,90.1332,89.9564,90.1332,5282.0
2016-02-23 11:00:00,96.84,96.9,96.7,96.73,17137.0,90.1146,90.1705,89.9844,90.0123,17137.0
2016-02-23 11:05:00,96.76,96.8,96.6,96.71,9806.0,90.0402,90.0774,89.8913,89.9937,9806.0
2016-02-23 11:10:00,96.71,96.9,96.71,96.81,22766.0,89.9937,90.1705,89.9937,90.0867,22766.0
2016-02-23 11:15:00,96.79,97.01,96.79,97.01,10931.0,90.0681,90.2728,90.0681,90.2728,10931.0
2016-02-23 11:20:00,96.96,97.08,96.9,97.05,14457.0,90.2263,90.338,90.1705,90.31,14457.0
2016-02-23 11:25:00,97.04,97.08,96.93,97.08,18814.0,90.3007,90.338,90.1984,90.338,18814.0
2016-02-23 11:30:00,97.06,97.08,96.98,97.06,20580.0,90.3194,90.338,90.2449,90.3194,20580.0
2016-02-23 11:35:00,97.07,97.35,96.99,97.34,10496.0,90.3287,90.5892,90.2542,90.5799,10496.0
2016-02-23 11:40:00,97.39,97.39,97.28,97.34,7446.0,90.6264,90.6264,90.5241,90.5799,7446.0
2016-02-23 11:45:00,97.32,97.45,97.26,97.26,21000.0,90.5613,90.6823,90.5055,90.5055,21000.0
2016-02-23 11:50:00,97.25,97.29,97.17,97.19,6824.0,90.4962,90.5334,90.4217,90.4403,6824.0
2016-02-23 11:55:00,97.13,97.3,97.09,97.3,3500.0,90.3845,90.5427,90.3473,90.5427,3500.0
2016-02-23 12:00:00,97.26,97.27,97.07,97.15,10550.0,90.5055,90.5148,90.3287,90.4031,10550.0
2016-02-23 12:05:00,97.12,97.14,97.03,97.03,15412.0,90.3752,90.3938,90.2914,90.2914,15412.0
2016-02-23 12:10:00,97.05,97.18,96.94,97.18,9134.0,90.31,90.431,90.2077,90.431,9134.0
2016-02-23 12:15:00,97.15,97.21,97.14,97.2,6048.0,90.4031,90.4589,90.3938,90.4496,6048.0
2016-02-23 12:20:00,97.17,97.19,97.09,97.14,11316.0,90.4217,90.4403,90.3473,90.3938,11316.0
2016-02-23 12:25:00,97.1,97.29,97.1,97.29,4350.0,90.3566,90.5334,90.3566,90.5334,4350.0
2016-02-23 12:30:00,97.27,97.41,97.21,97.36,12716.0,90.5148,90.645,90.4589,90.5985,12716.0
2016-02-23 12:35:00,97.38,97.48,97.34,97.48,7200.0,90.6171,90.7102,90.5799,90.7102,7200.0
2016-02-23 12:40:00,97.44,97.5,97.39,97.45,6878.0,90.673,90.7288,90.6264,90.6823,6878.0
2016-02-23 12:45:00,97.46,97.54,97.46,97.5,4332.0,90.6916,90.766,90.6916,90.7288,4332.0
2016-02-23 12:50:00,97.49,97.49,97.36,97.45,11010.0,90.7195,90.7195,90.5985,90.6823,11010.0
2016-02-23 12:55:00,97.42,97.52,97.4,97.52,5594.0,90.6544,90.7474,90.6357,90.7474,5594.0
2016-02-23 13:00:00,97.48,97.55,97.46,97.54,7865.0,90.7102,90.7753,90.6916,90.766,7865.0
2016-02-23 13:05:00,97.5,97.57,97.46,97.53,7704.0,90.7288,90.7939,90.6916,90.7567,7704.0
2016-02-23 13:10:00,97.52,97.52,97.46,97.49,6588.0,90.7474,90.7474,90.6916,90.7195,6588.0
2016-02-23 13:15:00,97.49,97.49,97.4,97.43,9287.0,90.7195,90.7195,90.6357,90.6637,9287.0
2016-02-23 13:20:00,97.45,97.5,97.4,97.49,10160.0,90.6823,90.7288,90.6357,90.7195,10160.0
2016-02-23 13:25:00,97.49,97.53,97.41,97.49,9343.0,90.7195,90.7567,90.645,90.7195,9343.0
2016-02-23 13:30:00,97.46,97.5,97.35,97.36,9675.0,90.6916,90.7288,90.5892,90.5985,9675.0
2016-02-23 13:35:00,97.34,97.41,97.33,97.35,11293.0,90.5799,90.645,90.5706,90.5892,11293.0
2016-02-23 13:40:00,97.37,97.44,97.32,97.36,24085.0,90.6078,90.673,90.5613,90.5985,24085.0
2016-02-23 13:45:00,97.35,97.46,97.34,97.4,12080.0,90.5892,90.6916,90.5799,90.6357,12080.0
2016-02-23 13:50:00,97.4,97.49,97.39,97.4,10050.0,90.6357,90.7195,90.6264,90.6357,10050.0
2016-02-23 13:55:00,97.4,97.6,97.39,97.6,12677.0,90.6357,90.8219,90.6264,90.8219,12677.0
2016-02-23 14:00:00,97.56,97.6,97.44,97.5,5417.0,90.7846,90.8219,90.673,90.7288,5417.0
2016-02-23 14:05:00,97.49,97.51,97.4,97.4,7970.0,90.7195,90.7381,90.6357,90.6357,7970.0
2016-02-23 14:10:00,97.4,97.47,97.4,97.44,7758.0,90.6357,90.7009,90.6357,90.673,7758.0
2016-02-23 14:15:00,97.45,97.59,97.45,97.59,9544.0,90.6823,90.8125,90.6823,90.8125,9544.0
2016-02-23 14:20:00,97.62,97.75,97.56,97.73,16577.0,90.8405,90.9614,90.7846,90.9428,16577.0
2016-02-23 14:25:00,97.73,97.75,97.61,97.64,15109.0,90.9428,90.9614,90.8312,90.8591,15109.0
2016-02-23 14:30:00,97.65,97.71,97.58,97.7,11298.0,90.8684,90.9242,90.8032,90.9149,11298.0
2016-02-23 14:35:00,97.67,97.67,97.43,97.49,8198.0,90.887,90.887,90.6637,90.7195,8198.0
2016-02-23 14:40:00,97.49,97.53,97.44,97.44,16349.0,90.7195,90.7567,90.673,90.673,16349.0
2016-02-23 14:45:00,97.45,97.5,97.42,97.47,9094.0,90.6823,90.7288,90.6544,90.7009,9094.0
2016-02-23 14:50:00,97.52,97.52,97.34,97.36,7401.0,90.7474,90.7474,90.5799,90.5985,7401.0
2016-02-23 14:55:00,97.34,97.47,97.34,97.36,8062.0,90.5799,90.7009,90.5799,90.5985,8062.0
2016-02-23 15:00:00,97.36,97.42,97.14,97.17,10792.0,90.5985,90.6544,90.3938,90.4217,10792.0
2016-02-23 15:05:00,97.17,97.38,97.14,97.3,26578.0,90.4217,90.6171,90.3938,90.5427,26578.0
2016-02-23 15:10:00,97.29,97.34,97.28,97.33,17973.0,90.5334,90.5799,90.5241,90.5706,17973.0
2016-02-23 15:15:00,97.3,97.37,97.29,97.36,17387.0,90.5427,90.6078,90.5334,90.5985,17387.0
2016-02-23 15:20:00,97.36,97.41,97.3,97.36,8011.0,90.5985,90.645,90.5427,90.5985,8011.0
2016-02-23 15:25:00,97.35,97.42,97.29,97.3,13739.0,90.5892,90.6544,90.5334,90.5427,13739.0
2016-02-23 15:30:00,97.31,97.53,97.29,97.46,19814.0,90.552,90.7567,90.5334,90.6916,19814.0
2016-02-23 15:35:00,97.44,97.57,97.42,97.54,14543.0,90.673,90.7939,90.6544,90.766,14543.0
2016-02-23 15:40:00,97.54,97.58,97.48,97.51,34311.0,90.766,90.8032,90.7102,90.7381,34311.0
2016-02-23 15:45:00,97.5,97.53,97.48,97.5,32674.0,90.7288,90.7567,90.7102,90.7288,32674.0
2016-02-23 15:50:00,97.5,97.51,97.35,97.38,25228.0,90.7288,90.7381,90.5892,90.6171,25228.0
2016-02-23 15:55:00,97.38,97.52,97.33,97.39,104876.0,90.6171,90.7474,90.5706,90.6264,104876.0
2016-02-24 09:30:00,96.35,96.65,95.41,96.47,23575.0,89.6587,89.9378,88.7839,89.7703,23575.0
2016-02-24 09:35:00,96.43,96.49,95.93,96.11,15526.0,89.7331,89.7889,89.2678,89.4353,15526.0
2016-02-24 09:40:00,96.09,96.46,95.94,96.41,11055.0,89.4167,89.761,89.2771,89.7145,11055.0
2016-02-24 09:45:00,96.3,96.35,95.93,96.07,25300.0,89.6121,89.6587,89.2678,89.3981,25300.0
2016-02-24 09:50:00,96.02,96.21,95.95,96.12,24343.0,89.3516,89.5284,89.2864,89.4446,24343.0
2016-02-24 09:55:00,96.12,96.21,95.99,96.15,25805.0,89.4446,89.5284,89.3237,89.4726,25805.0
2016-02-24 10:00:00,96.08,96.25,95.94,96.08,30370.0,89.4074,89.5656,89.2771,89.4074,30370.0
2016-02-24 10:05:00,96.11,96.21,95.87,96.17,39816.0,89.4353,89.5284,89.212,89.4912,39816.0
2016-02-24 10:10:00,96.18,96.3,96.06,96.29,37671.0,89.5005,89.6121,89.3888,89.6028,37671.0
2016-02-24 10:15:00,96.3,96.48,96.27,96.36,26327.0,89.6121,89.7796,89.5842,89.668,26327.0
2016-02-24 10:20:00,96.36,96.4,96.15,96.15,32301.0,89.668,89.7052,89.4726,89.4726,32301.0
2016-02-24 10:25:00,96.15,96.36,96.05,96.36,10773.0,89.4726,89.668,89.3795,89.668,10773.0
2016-02-24 10:30:00,96.36,96.54,96.16,96.5,28052.0,89.668,89.8355,89.4819,89.7982,28052.0
2016-02-24 10:35:00,96.47,96.75,96.36,96.72,16974.0,89.7703,90.0309,89.668,90.003,16974.0
2016-02-24 10:40:00,96.68,96.7,96.54,96.58,9962.0,89.9657,89.9844,89.8355,89.8727,9962.0
2016-02-24 10:45:00,96.57,96.57,96.37,96.5,9177.0,89.8634,89.8634,89.6773,89.7982,9177.0
2016-02-24 10:50:00,96.48,96.6,96.41,96.5,35456.0,89.7796,89.8913,89.7145,89.7982,35456.0
2016-02-24 10:55:00,96.54,96.83,96.51,96.77,14193.0,89.8355,90.1053,89.8075,90.0495,14193.0
2016-02-24 11:00:00,96.81,96.81,96.63,96.65,12948.0,90.0867,90.0867,89.9192,89.9378,12948.0
2016-02-24 11:05:00,96.64,96.81,96.56,96.81,12117.0,89.9285,90.0867,89.8541,90.0867,12117.0
2016-02-24 11:10:00,96.8,96.87,96.64,96.72,10935.0,90.0774,90.1425,89.9285,90.003,10935.0
2016-02-24 11:15:00,96.7,96.75,96.61,96.67,28629.0,89.9844,90.0309,89.9006,89.9564,28629.0
2016-02-24 11:20:00,96.71,97.04,96.61,97.04,38854.0,89.9937,90.3007,89.9006,90.3007,38854.0
2016-02-24 11:25:00,97.01,97.19,96.92,97.05,22819.0,90.2728,90.4403,90.1891,90.31,22819.0
2016-02-24 11:30:00,97.08,97.25,96.97,97.04,41951.0,90.338,90.4962,90.2356,90.3007,41951.0
2016-02-24 11:35:00,97.08,97.19,97.04,97.13,11040.0,90.338,90.4403,90.3007,90.3845,11040.0
2016-02-24 11:40:00,97.13,97.35,97.07,97.35,14123.0,90.3845,90.5892,90.3287,90.5892,14123.0
2016-02-24 11:45:00,97.38,97.54,97.32,97.36,45035.0,90.6171,90.766,90.5613,90.5985,45035.0
2016-02-24 11:50:00,97.38,97.58,97.37,97.45,17950.0,90.6171,90.8032,90.6078,90.6823,17950.0
2016-02-24 11:55:00,97.43,97.47,97.13,97.17,31274.0,90.6637,90.7009,90.3845,90.4217,31274.0
2016-02-24 12:00:00,97.18,97.34,97.09,97.29,26936.0,90.431,90.5799,90.3473,90.5334,26936.0
2016-02-24 12:05:00,97.29,97.4,97.19,97.25,24261.0,90.5334,90.6357,90.4403,90.4962,24261.0
2016-02-24 12:10:00,97.24,97.29,97.1,97.11,15150.0,90.4869,90.5334,90.3566,90.3659,15150.0
2016-02-24 12:15:00,97.11,97.14,96.97,97.06,15243.0,90.3659,90.3938,90.2356,90.3194,15243.0
2016-02-24 12:20:00,97.07,97.16,97.03,97.06,19365.0,90.3287,90.4124,90.2914,90.3194,19365.0
2016-02-24 12:25:00,97.06,97.3,97.06,97.25,34500.0,90.3194,90.5427,90.3194,90.4962,34500.0
2016-02-24 12:30:00,97.26,97.3,97.04,97.04,24885.0,90.5055,90.5427,90.3007,90.3007,24885.0
2016-02-24 12:35:00,97.04,97.1,96.96,97.1,8858.0,90.3007,90.3566,90.2263,90.3566,8858.0
2016-02-24 12:40:00,97.07,97.09,96.9,97.0,9637.0,90.3287,90.3473,90.1705,90.2635,9637.0
2016-02-24 12:45:00,97.01,97.23,96.98,97.19,22194.0,90.2728,90.4775,90.2449,90.4403,22194.0
2016-02-24 12:50:00,97.19,97.27,97.11,97.16,26382.0,90.4403,90.5148,90.3659,90.4124,26382.0
2016-02-24 12:55:00,97.18,97.3,97.17,97.2,17244.0,90.431,90.5427,90.4217,90.4496,17244.0
2016-02-24 13:00:00,97.21,97.26,97.1,97.19,23305.0,90.4589,90.5055,90.3566,90.4403,23305.0
2016-02-24 13:05:00,97.19,97.44,97.19,97.31,20223.0,90.4403,90.673,90.4403,90.552,20223.0
2016-02-24 13:10:00,97.28,97.32,97.15,97.16,11126.0,90.5241,90.5613,90.4031,90.4124,11126.0
2016-02-24 13:15:00,97.17,97.23,97.04,97.06,22500.0,90.4217,90.4775,90.3007,90.3194,22500.0
2016-02-24 13:20:00,97.06,97.24,97.04,97.24,10300.0,90.3194,90.4869,90.3007,90.4869,10300.0
2016-02-24 13:25:00,97.2,97.31,97.19,97.3,17508.0,90.4496,90.552,90.4403,90.5427,17508.0
2016-02-24 13:30:00,97.31,97.43,97.31,97.43,13331.0,90.552,90.6637,90.552,90.6637,13331.0
2016-02-24 13:35:00,97.45,97.46,97.41,97.45,6527.0,90.6823,90.6916,90.645,90.6823,6527.0
2016-02-24 13:40:00,97.45,97.59,97.43,97.56,16873.0,90.6823,90.8125,90.6637,90.7846,16873.0
2016-02-24 13:45:00,97.53,97.6,97.4,97.46,14539.0,90.7567,90.8219,90.6357,90.6916,14539.0
2016-02-24 13:50:00,97.51,97.62,97.5,97.56,9163.0,90.7381,90.8405,90.7288,90.7846,9163.0
2016-02-24 13:55:00,97.64,97.7,97.51,97.52,11226.0,90.8591,90.9149,90.7381,90.7474,11226.0
2016-02-24 14:00:00,97.53,97.58,97.44,97.46,11223.0,90.7567,90.8032,90.673,90.6916,11223.0
2016-02-24 14:05:00,97.46,97.78,97.44,97.78,13909.0,90.6916,90.9893,90.673,90.9893,13909.0
2016-02-24 14:10:00,97.8,98.01,97.8,98.01,19395.0,91.008,91.2034,91.008,91.2034,19395.0
2016-02-24 14:15:00,97.96,98.07,97.95,98.02,12273.0,91.1568,91.2592,91.1475,91.2127,12273.0
2016-02-24 14:20:00,98.02,98.17,97.99,98.16,23664.0,91.2127,91.3523,91.1848,91.343,23664.0
2016-02-24 14:25:00,98.15,98.24,98.08,98.15,11725.0,91.3337,91.4174,91.2685,91.3337,11725.0
2016-02-24 14:30:00,98.12,98.16,98.03,98.12,22938.0,91.3057,91.343,91.222,91.3057,22938.0
2016-02-24 14:35:00,98.12,98.2,98.07,98.1,20772.0,91.3057,91.3802,91.2592,91.2871,20772.0
2016-02-24 14:40:00,98.13,98.22,98.1,98.14,12248.0,91.315,91.3988,91.2871,91.3243,12248.0
2016-02-24 14:45:00,98.14,98.15,98.06,98.08,8808.0,91.3243,91.3337,91.2499,91.2685,8808.0
2016-02-24 14:50:00,98.08,98.08,98.0,98.04,11169.0,91.2685,91.2685,91.1941,91.2313,11169.0
2016-02-24 14:55:00,98.03,98.04,97.99,98.03,12985.0,91.222,91.2313,91.1848,91.222,12985.0
2016-02-24 15:00:00,98.05,98.07,98.0,98.0,11394.0,91.2406,91.2592,91.1941,91.1941,11394.0
2016-02-24 15:05:00,98.02,98.31,98.02,98.3,17295.0,91.2127,91.4825,91.2127,91.4732,17295.0
2016-02-24 15:10:00,98.31,98.36,98.23,98.36,15605.0,91.4825,91.5291,91.4081,91.5291,15605.0
2016-02-24 15:15:00,98.35,98.55,98.3,98.51,17216.0,91.5198,91.7059,91.4732,91.6687,17216.0
2016-02-24 15:20:00,98.53,98.56,98.46,98.49,11670.0,91.6873,91.7152,91.6221,91.65,11670.0
2016-02-24 15:25:00,98.49,98.59,98.42,98.53,21568.0,91.65,91.7431,91.5849,91.6873,21568.0
2016-02-24 15:30:00,98.54,98.54,98.41,98.45,24844.0,91.6966,91.6966,91.5756,91.6128,24844.0
2016-02-24 15:35:00,98.44,98.76,98.41,98.7,24605.0,91.6035,91.9013,91.5756,91.8455,24605.0
2016-02-24 15:40:00,98.72,98.74,98.4,98.41,39768.0,91.8641,91.8827,91.5663,91.5756,39768.0
2016-02-24 15:45:00,98.43,98.68,98.4,98.66,98853.0,91.5942,91.8268,91.5663,91.8082,98853.0
2016-02-24 15:50:00,98.66,98.91,98.61,98.91,117485.0,91.8082,92.0409,91.7617,92.0409,117485.0
2016-02-24 15:55:00,98.91,98.98,98.82,98.84,104265.0,92.0409,92.106,91.9571,91.9757,104265.0
2016-02-25 09:30:00,99.1,99.52,98.61,99.47,40435.0,92.2177,92.6085,91.7617,92.562,40435.0
2016-02-25 09:35:00,99.44,99.57,99.05,99.14,21419.0,92.5341,92.655,92.1712,92.2549,21419.0
2016-02-25 09:40:00,99.07,99.14,98.53,98.53,17507.0,92.1898,92.2549,91.6873,91.6873,17507.0
2016-02-25 09:45:00,98.54,98.9,98.54,98.82,29497.0,91.6966,92.0316,91.6966,91.9571,29497.0
2016-02-25 09:50:00,98.67,98.92,98.61,98.84,13130.0,91.8175,92.0502,91.7617,91.9757,13130.0
2016-02-25 09:55:00,98.76,98.85,98.49,98.51,13113.0,91.9013,91.985,91.65,91.6687,13113.0
2016-02-25 10:00:00,98.5,98.62,98.36,98.45,26919.0,91.6593,91.771,91.5291,91.6128,26919.0
2016-02-25 10:05:00,98.45,98.48,98.2,98.24,14654.0,91.6128,91.6407,91.3802,91.4174,14654.0
2016-02-25 10:10:00,98.21,98.48,98.14,98.4,17387.0,91.3895,91.6407,91.3243,91.5663,17387.0
2016-02-25 10:15:00,98.39,98.51,98.31,98.41,10826.0,91.557,91.6687,91.4825,91.5756,10826.0
2016-02-25 10:20:00,98.41,98.42,98.07,98.07,12041.0,91.5756,91.5849,91.2592,91.2592,12041.0
2016-02-25 10:25:00,98.07,98.34,98.07,98.29,15210.0,91.2592,91.5105,91.2592,91.4639,15210.0
2016-02-25 10:30:00,98.35,98.38,98.2,98.23,10449.0,91.5198,91.5477,91.3802,91.4081,10449.0
2016-02-25 10:35:00,98.2,98.33,98.1,98.26,14607.0,91.3802,91.5012,91.2871,91.436,14607.0
2016-02-25 10:40:00,98.26,98.53,98.23,98.46,13588.0,91.436,91.6873,91.4081,91.6221,13588.0
2016-02-25 10:45:00,98.42,98.42,98.12,98.2,18023.0,91.5849,91.5849,91.3057,91.3802,18023.0
2016-02-25 10:50:00,98.12,98.25,97.98,98.25,23142.0,91.3057,91.4267,91.1755,91.4267,23142.0
2016-02-25 10:55:00,98.2,98.31,98.06,98.1,17579.0,91.3802,91.4825,91.2499,91.2871,17579.0
2016-02-25 11:00:00,98.06,98.1,97.97,98.02,22606.0,91.2499,91.2871,91.1662,91.2127,22606.0
2016-02-25 11:05:00,98.0,98.1,97.98,98.05,18777.0,91.1941,91.2871,91.1755,91.2406,18777.0
2016-02-25 11:10:00,98.03,98.15,97.94,98.05,20788.0,91.222,91.3337,91.1382,91.2406,20788.0
2016-02-25 11:15:00,98.03,98.34,98.0,98.13,16962.0,91.222,91.5105,91.1941,91.315,16962.0
2016-02-25 11:20:00,98.07,98.18,98.05,98.18,7900.0,91.2592,91.3616,91.2406,91.3616,7900.0
2016-02-25 11:25:00,98.2,98.22,98.02,98.02,11400.0,91.3802,91.3988,91.2127,91.2127,11400.0
2016-02-25 11:30:00,98.05,98.19,98.01,98.19,10667.0,91.2406,91.3709,91.2034,91.3709,10667.0
2016-02-25 11:35:00,98.18,98.4,98.12,98.38,11902.0,91.3616,91.5663,91.3057,91.5477,11902.0
2016-02-25 11:40:00,98.34,98.38,98.07,98.17,10500.0,91.5105,91.5477,91.2592,91.3523,10500.0
2016-02-25 11:45:00,98.15,98.27,98.1,98.2,11220.0,91.3337,91.4453,91.2871,91.3802,11220.0
2016-02-25 11:50:00,98.25,98.33,98.23,98.3,10054.0,91.4267,91.5012,91.4081,91.4732,10054.0
2016-02-25 11:55:00,98.26,98.47,98.26,98.35,8953.0,91.436,91.6314,91.436,91.5198,8953.0
2016-02-25 12:00:00,98.37,98.55,98.3,98.53,15187.0,91.5384,91.7059,91.4732,91.6873,15187.0
2016-02-25 12:05:00,98.52,98.52,98.33,98.34,10001.0,91.678,91.678,91.5012,91.5105,10001.0
2016-02-25 12:10:00,98.37,98.49,98.34,98.49,12716.0,91.5384,91.65,91.5105,91.65,12716.0
2016-02-25 12:15:00,98.46,98.49,98.39,98.46,5777.0,91.6221,91.65,91.557,91.6221,5777.0
2016-02-25 12:20:00,98.43,98.43,98.32,98.43,12099.0,91.5942,91.5942,91.4918,91.5942,12099.0
2016-02-25 12:25:00,98.43,98.54,98.41,98.43,7863.0,91.5942,91.6966,91.5756,91.5942,7863.0
2016-02-25 12:30:00,98.4,98.43,98.23,98.3,7681.0,91.5663,91.5942,91.4081,91.4732,7681.0
2016-02-25 12:35:00,98.25,98.29,98.13,98.2,10863.0,91.4267,91.4639,91.315,91.3802,10863.0
2016-02-25 12:40:00,98.16,98.22,98.12,98.17,8500.0,91.343,91.3988,91.3057,91.3523,8500.0
2016-02-25 12:45:00,98.13,98.16,98.02,98.12,14239.0,91.315,91.343,91.2127,91.3057,14239.0
2016-02-25 12:50:00,98.1,98.42,98.07,98.4,9409.0,91.2871,91.5849,91.2592,91.5663,9409.0
2016-02-25 12:55:00,98.4,98.49,98.38,98.49,5900.0,91.5663,91.65,91.5477,91.65,5900.0
2016-02-25 13:00:00,98.45,98.46,98.38,98.41,31480.0,91.6128,91.6221,91.5477,91.5756,31480.0
2016-02-25 13:05:00,98.41,98.49,98.34,98.34,10898.0,91.5756,91.65,91.5105,91.5105,10898.0
2016-02-25 13:10:00,98.35,98.49,98.27,98.45,7900.0,91.5198,91.65,91.4453,91.6128,7900.0
2016-02-25 13:15:00,98.43,98.5,98.4,98.41,6881.0,91.5942,91.6593,91.5663,91.5756,6881.0
2016-02-25 13:20:00,98.39,98.53,98.39,98.53,16322.0,91.557,91.6873,91.557,91.6873,16322.0
2016-02-25 13:25:00,98.54,98.73,98.54,98.73,40499.0,91.6966,91.8734,91.6966,91.8734,40499.0
2016-02-25 13:30:00,98.74,98.97,98.74,98.95,30971.0,91.8827,92.0967,91.8827,92.0781,30971.0
2016-02-25 13:35:00,98.95,99.14,98.94,99.04,36210.0,92.0781,92.2549,92.0688,92.1618,36210.0
2016-02-25 13:40:00,99.04,99.07,98.92,99.01,32629.0,92.1618,92.1898,92.0502,92.1339,32629.0
2016-02-25 13:45:00,98.98,99.02,98.91,98.97,80400.0,92.106,92.1432,92.0409,92.0967,80400.0
2016-02-25 13:50:00,98.92,99.03,98.9,98.93,11906.0,92.0502,92.1525,92.0316,92.0595,11906.0
2016-02-25 13:55:00,98.92,98.93,98.76,98.81,15198.0,92.0502,92.0595,91.9013,91.9478,15198.0
2016-02-25 14:00:00,98.83,98.87,98.74,98.8,23716.0,91.9664,92.0037,91.8827,91.9385,23716.0
2016-02-25 14:05:00,98.8,98.97,98.73,98.97,19266.0,91.9385,92.0967,91.8734,92.0967,19266.0
2016-02-25 14:10:00,98.99,99.19,98.96,99.18,13080.0,92.1153,92.3014,92.0874,92.2921,13080.0
2016-02-25 14:15:00,99.22,99.22,99.06,99.08,15372.0,92.3293,92.3293,92.1805,92.1991,15372.0
2016-02-25 14:20:00,99.08,99.11,99.0,99.03,16604.0,92.1991,92.227,92.1246,92.1525,16604.0
2016-02-25 14:25:00,99.05,99.05,98.9,98.99,17910.0,92.1712,92.1712,92.0316,92.1153,17910.0
2016-02-25 14:30:00,98.97,99.37,98.93,99.37,28426.0,92.0967,92.4689,92.0595,92.4689,28426.0
2016-02-25 14:35:00,99.39,99.39,99.18,99.29,29454.0,92.4875,92.4875,92.2921,92.3945,29454.0
2016-02-25 14:40:00,99.3,99.34,99.12,99.24,34391.0,92.4038,92.441,92.2363,92.348,34391.0
2016-02-25 14:45:00,99.25,99.28,99.11,99.18,19516.0,92.3573,92.3852,92.227,92.2921,19516.0
2016-02-25 14:50:00,99.2,99.24,99.12,99.2,13491.0,92.3107,92.348,92.2363,92.3107,13491.0
2016-02-25 14:55:00,99.24,99.47,99.19,99.47,39836.0,92.348,92.562,92.3014,92.562,39836.0
2016-02-25 15:00:00,99.45,99.68,99.43,99.68,23432.0,92.5434,92.7574,92.5248,92.7574,23432.0
2016-02-25 15:05:00,99.67,99.67,99.49,99.49,31754.0,92.7481,92.7481,92.5806,92.5806,31754.0
2016-02-25 15:10:00,99.48,99.48,99.34,99.38,32917.0,92.5713,92.5713,92.441,92.4782,32917.0
2016-02-25 15:15:00,99.38,99.44,99.31,99.39,34947.0,92.4782,92.5341,92.4131,92.4875,34947.0
2016-02-25 15:20:00,99.39,99.48,99.36,99.42,33394.0,92.4875,92.5713,92.4596,92.5155,33394.0
2016-02-25 15:25:00,99.42,99.49,99.35,99.37,50762.0,92.5155,92.5806,92.4503,92.4689,50762.0
2016-02-25 15:30:00,99.38,99.48,99.3,99.35,56066.0,92.4782,92.5713,92.4038,92.4503,56066.0
2016-02-25 15:35:00,99.33,99.56,99.32,99.52,32964.0,92.4317,92.6457,92.4224,92.6085,32964.0
2016-02-25 15:40:00,99.5,99.74,99.46,99.68,52799.0,92.5899,92.8132,92.5527,92.7574,52799.0
2016-02-25 15:45:00,99.69,99.74,99.66,99.69,70953.0,92.7667,92.8132,92.7388,92.7667,70953.0
2016-02-25 15:50:00,99.71,99.75,99.65,99.7,94867.0,92.7853,92.8225,92.7295,92.776,94867.0
2016-02-25 15:55:00,99.71,100.16,99.71,100.07,151401.0,92.7853,93.2041,92.7853,93.1203,151401.0
2016-02-26 09:30:00,100.91,101.0,97.28,97.92,155454.0,93.902,93.9857,90.5241,91.1196,155454.0
2016-02-26 09:35:00,98.32,99.48,97.87,98.08,107872.0,91.4918,92.5713,91.0731,91.2685,107872.0
2016-02-26 09:40:00,98.31,98.86,97.01,97.29,64450.0,91.4825,91.9943,90.2728,90.5334,64450.0
2016-02-26 09:45:00,97.28,97.71,97.04,97.22,46555.0,90.5241,90.9242,90.3007,90.4682,46555.0
2016-02-26 09:50:00,97.34,97.66,97.07,97.25,55140.0,90.5799,90.8777,90.3287,90.4962,55140.0
2016-02-26 09:55:00,97.29,97.62,97.11,97.41,44763.0,90.5334,90.8405,90.3659,90.645,44763.0
2016-02-26 10:00:00,97.41,97.57,96.59,96.95,74433.0,90.645,90.7939,89.882,90.217,74433.0
2016-02-26 10:05:00,96.94,96.97,96.4,96.61,54556.0,90.2077,90.2356,89.7052,89.9006,54556.0
2016-02-26 10:10:00,96.69,96.93,96.27,96.57,44195.0,89.975,90.1984,89.5842,89.8634,44195.0
2016-02-26 10:15:00,96.52,97.25,96.52,96.91,26426.0,89.8169,90.4962,89.8169,90.1798,26426.0
2016-02-26 10:20:00,96.94,97.22,96.31,96.4,35131.0,90.2077,90.4682,89.6214,89.7052,35131.0
2016-02-26 10:25:00,96.41,96.68,96.37,96.57,24613.0,89.7145,89.9657,89.6773,89.8634,24613.0
2016-02-26 10:30:00,96.62,96.78,96.38,96.42,42826.0,89.9099,90.0588,89.6866,89.7238,42826.0
2016-02-26 10:35:00,96.39,96.44,96.16,96.42,43835.0,89.6959,89.7424,89.4819,89.7238,43835.0
2016-02-26 10:40:00,96.46,96.69,96.25,96.52,52143.0,89.761,89.975,89.5656,89.8169,52143.0
2016-02-26 10:45:00,96.52,96.62,96.22,96.43,23366.0,89.8169,89.9099,89.5377,89.7331,23366.0
2016-02-26 10:50:00,96.4,96.4,95.96,96.13,35084.0,89.7052,89.7052,89.2957,89.4539,35084.0
2016-02-26 10:55:00,96.11,96.32,96.02,96.3,28908.0,89.4353,89.6307,89.3516,89.6121,28908.0
2016-02-26 11:00:00,96.32,96.33,96.0,96.02,39603.0,89.6307,89.64,89.333,89.3516,39603.0
2016-02-26 11:05:00,96.03,96.07,95.54,95.54,41440.0,89.3609,89.3981,88.9049,88.9049,41440.0
2016-02-26 11:10:00,95.55,95.73,95.51,95.61,41939.0,88.9142,89.0817,88.877,88.9701,41939.0
2016-02-26 11:15:00,95.61,96.03,95.61,95.68,21865.0,88.9701,89.3609,88.9701,89.0352,21865.0
2016-02-26 11:20:00,95.7,95.73,95.35,95.53,38378.0,89.0538,89.0817,88.7281,88.8956,38378.0
2016-02-26 11:25:00,95.51,95.74,95.36,95.38,19633.0,88.877,89.091,88.7374,88.756,19633.0
2016-02-26 11:30:00,95.35,95.54,95.06,95.32,36072.0,88.7281,88.9049,88.4582,88.7002,36072.0
2016-02-26 11:35:00,95.26,95.36,95.03,95.04,20627.0,88.6444,88.7374,88.4303,88.4396,20627.0
2016-02-26 11:40:00,95.01,95.03,94.66,94.78,35497.0,88.4117,88.4303,88.086,88.1977,35497.0
2016-02-26 11:45:00,94.78,94.81,94.65,94.66,24727.0,88.1977,88.2256,88.0767,88.086,24727.0
2016-02-26 11:50:00,94.7,94.76,94.48,94.54,33620.0,88.1233,88.1791,87.9185,87.9744,33620.0
2016-02-26 11:55:00,94.5,94.7,94.26,94.35,28602.0,87.9371,88.1233,87.7138,87.7976,28602.0
2016-02-26 12:00:00,94.37,94.5,94.1,94.37,36672.0,87.8162,87.9371,87.5649,87.8162,36672.0
2016-02-26 12:05:00,94.37,94.53,94.21,94.52,62980.0,87.8162,87.9651,87.6673,87.9558,62980.0
2016-02-26 12:10:00,94.53,94.63,94.34,94.55,37134.0,87.9651,88.0581,87.7883,87.9837,37134.0
2016-02-26 12:15:00,94.58,94.69,94.5,94.63,30514.0,88.0116,88.1139,87.9371,88.0581,30514.0
2016-02-26 12:20:00,94.6,94.64,94.25,94.64,34174.0,88.0302,88.0674,87.7045,88.0674,34174.0
2016-02-26 12:25:00,94.66,94.83,94.62,94.8,35443.0,88.086,88.2442,88.0488,88.2163,35443.0
2016-02-26 12:30:00,94.83,95.4,94.81,95.35,37230.0,88.2442,88.7746,88.2256,88.7281,37230.0
2016-02-26 12:35:00,95.34,95.41,94.9,95.17,52665.0,88.7188,88.7839,88.3094,88.5606,52665.0
2016-02-26 12:40:00,95.2,95.24,94.8,94.81,20283.0,88.5885,88.6257,88.2163,88.2256,20283.0
2016-02-26 12:45:00,94.83,94.89,94.59,94.78,18422.0,88.2442,88.3001,88.0209,88.1977,18422.0
2016-02-26 12:50:00,94.74,95.1,94.71,95.1,31157.0,88.1605,88.4955,88.1326,88.4955,31157.0
2016-02-26 12:55:00,95.1,95.13,94.95,94.95,40207.0,88.4955,88.5234,88.3559,88.3559,40207.0
2016-02-26 13:00:00,94.98,95.21,94.87,95.11,21681.0,88.3838,88.5978,88.2814,88.5048,21681.0
2016-02-26 13:05:00,95.09,95.34,94.99,95.26,17729.0,88.4862,88.7188,88.3931,88.6444,17729.0
2016-02-26 13:10:00,95.24,95.5,95.16,95.21,19581.0,88.6257,88.8677,88.5513,88.5978,19581.0
2016-02-26 13:15:00,95.19,95.25,94.91,95.02,17165.0,88.5792,88.6351,88.3187,88.421,17165.0
2016-02-26 13:20:00,95.08,95.12,94.9,94.93,18753.0,88.4769,88.5141,88.3094,88.3373,18753.0
2016-02-26 13:25:00,94.99,95.07,94.93,95.01,15359.0,88.3931,88.4676,88.3373,88.4117,15359.0
2016-02-26 13:30:00,95.01,95.07,94.77,94.89,18803.0,88.4117,88.4676,88.1884,88.3001,18803.0
2016-02-26 13:35:00,94.92,95.09,94.91,95.01,15420.0,88.328,88.4862,88.3187,88.4117,15420.0
2016-02-26 13:40:00,95.02,95.13,94.96,95.13,25882.0,88.421,88.5234,88.3652,88.5234,25882.0
2016-02-26 13:45:00,95.12,95.16,94.99,95.12,19628.0,88.5141,88.5513,88.3931,88.5141,19628.0
2016-02-26 13:50:00,95.09,95.09,94.97,95.01,11888.0,88.4862,88.4862,88.3745,88.4117,11888.0
2016-02-26 13:55:00,94.97,94.97,94.65,94.8,21324.0,88.3745,88.3745,88.0767,88.2163,21324.0
2016-02-26 14:00:00,94.8,94.92,94.7,94.85,21860.0,88.2163,88.328,88.1233,88.2628,21860.0
2016-02-26 14:05:00,94.85,94.89,94.72,94.8,24954.0,88.2628,88.3001,88.1419,88.2163,24954.0
2016-02-26 14:10:00,94.81,94.85,94.67,94.84,39307.0,88.2256,88.2628,88.0953,88.2535,39307.0
2016-02-26 14:15:00,94.82,94.84,94.67,94.78,32194.0,88.2349,88.2535,88.0953,88.1977,32194.0
2016-02-26 14:20:00,94.76,95.3,94.73,95.3,34900.0,88.1791,88.6816,88.1512,88.6816,34900.0
2016-02-26 14:25:00,95.26,95.41,94.87,95.33,64390.0,88.6444,88.7839,88.2814,88.7095,64390.0
2016-02-26 14:30:00,95.33,95.67,95.3,95.61,40986.0,88.7095,89.0259,88.6816,88.9701,40986.0
2016-02-26 14:35:00,95.62,95.64,95.04,95.08,21925.0,88.9794,88.998,88.4396,88.4769,21925.0
2016-02-26 14:40:00,95.11,95.52,95.09,95.52,25425.0,88.5048,88.8863,88.4862,88.8863,25425.0
2016-02-26 14:45:00,95.49,95.59,95.39,95.47,34413.0,88.8584,88.9514,88.7653,88.8398,34413.0
2016-02-26 14:50:00,95.47,95.88,95.43,95.81,28234.0,88.8398,89.2213,88.8026,89.1562,28234.0
2016-02-26 14:55:00,95.85,95.99,95.8,95.91,34655.0,89.1934,89.3237,89.1469,89.2492,34655.0
2016-02-26 15:00:00,95.86,96.09,95.64,96.02,33866.0,89.2027,89.4167,88.998,89.3516,33866.0
2016-02-26 15:05:00,96.04,96.18,95.97,96.11,36436.0,89.3702,89.5005,89.3051,89.4353,36436.0
2016-02-26 15:10:00,96.1,96.24,96.06,96.16,30203.0,89.426,89.5563,89.3888,89.4819,30203.0
2016-02-26 15:15:00,96.17,96.28,96.09,96.25,24277.0,89.4912,89.5935,89.4167,89.5656,24277.0
2016-02-26 15:20:00,96.24,96.57,96.22,96.35,63995.0,89.5563,89.8634,89.5377,89.6587,63995.0
2016-02-26 15:25:00,96.35,96.39,96.1,96.24,35218.0,89.6587,89.6959,89.426,89.5563,35218.0
2016-02-26 15:30:00,96.25,96.25,96.03,96.11,31557.0,89.5656,89.5656,89.3609,89.4353,31557.0
2016-02-26 15:35:00,96.11,96.12,95.99,96.02,43663.0,89.4353,89.4446,89.3237,89.3516,43663.0
2016-02-26 15:40:00,96.03,96.16,96.0,96.01,66976.0,89.3609,89.4819,89.333,89.3423,66976.0
2016-02-26 15:45:00,96.02,96.03,95.8,95.85,76171.0,89.3516,89.3609,89.1469,89.1934,76171.0
2016-02-26 15:50:00,95.86,95.96,95.71,95.76,136964.0,89.2027,89.2957,89.0631,89.1096,136964.0
2016-02-26 15:55:00,95.77,95.84,95.63,95.75,182119.0,89.1189,89.1841,88.9887,89.1003,182119.0
2016-02-29 09:30:00,95.37,95.5,94.96,94.96,25010.0,88.7467,88.8677,88.3652,88.3652,25010.0
2016-02-29 09:35:00,95.03,95.76,95.0,95.43,14017.0,88.4303,89.1096,88.4024,88.8026,14017.0
2016-02-29 09:40:00,95.52,95.79,95.35,95.6,9364.0,88.8863,89.1376,88.7281,88.9607,9364.0
2016-02-29 09:45:00,95.59,95.88,95.38,95.75,9611.0,88.9514,89.2213,88.756,89.1003,9611.0
2016-02-29 09:50:00,95.75,95.98,95.73,95.94,13385.0,89.1003,89.3144,89.0817,89.2771,13385.0
2016-02-29 09:55:00,95.89,96.1,95.86,95.86,18523.0,89.2306,89.426,89.2027,89.2027,18523.0
2016-02-29 10:00:00,95.85,95.85,95.6,95.6,11907.0,89.1934,89.1934,88.9607,88.9607,11907.0
2016-02-29 10:05:00,95.65,95.69,95.35,95.38,15513.0,89.0073,89.0445,88.7281,88.756,15513.0
2016-02-29 10:10:00,95.39,95.62,95.37,95.62,12535.0,88.7653,88.9794,88.7467,88.9794,12535.0
2016-02-29 10:15:00,95.63,95.8,95.51,95.65,21761.0,88.9887,89.1469,88.877,89.0073,21761.0
2016-02-29 10:20:00,95.71,95.92,95.71,95.79,10672.0,89.0631,89.2585,89.0631,89.1376,10672.0
2016-02-29 10:25:00,95.76,95.87,95.74,95.84,22082.0,89.1096,89.212,89.091,89.1841,22082.0
2016-02-29 10:30:00,95.86,96.1,95.83,95.92,17258.0,89.2027,89.426,89.1748,89.2585,17258.0
2016-02-29 10:35:00,95.9,95.93,95.79,95.86,15723.0,89.2399,89.2678,89.1376,89.2027,15723.0
2016-02-29 10:40:00,95.86,96.15,95.83,96.06,16187.0,89.2027,89.4726,89.1748,89.3888,16187.0
2016-02-29 10:45:00,96.09,96.36,96.07,96.23,9779.0,89.4167,89.668,89.3981,89.547,9779.0
2016-02-29 10:50:00,96.21,96.43,96.13,96.43,17884.0,89.5284,89.7331,89.4539,89.7331,17884.0
2016-02-29 10:55:00,96.4,96.4,96.12,96.13,12612.0,89.7052,89.7052,89.4446,89.4539,12612.0
2016-02-29 11:00:00,96.13,96.28,95.92,95.94,21757.0,89.4539,89.5935,89.2585,89.2771,21757.0
2016-02-29 11:05:00,95.96,96.02,95.82,96.01,14493.0,89.2957,89.3516,89.1655,89.3423,14493.0
2016-02-29 11:10:00,96.02,96.19,95.98,96.09,10700.0,89.3516,89.5098,89.3144,89.4167,10700.0
2016-02-29 11:15:00,96.11,96.23,96.11,96.18,9472.0,89.4353,89.547,89.4353,89.5005,9472.0
2016-02-29 11:20:00,96.18,96.32,96.1,96.32,10491.0,89.5005,89.6307,89.426,89.6307,10491.0
2016-02-29 11:25:00,96.33,96.71,96.32,96.7,33761.0,89.64,89.9937,89.6307,89.9844,33761.0
2016-02-29 11:30:00,96.7,96.81,96.68,96.74,25286.0,89.9844,90.0867,89.9657,90.0216,25286.0
2016-02-29 11:35:00,96.72,96.82,96.64,96.72,14150.0,90.003,90.096,89.9285,90.003,14150.0
2016-02-29 11:40:00,96.71,96.82,96.66,96.81,15523.0,89.9937,90.096,89.9471,90.0867,15523.0
2016-02-29 11:45:00,96.82,96.95,96.67,96.7,19516.0,90.096,90.217,89.9564,89.9844,19516.0
2016-02-29 11:50:00,96.67,96.99,96.66,96.87,29128.0,89.9564,90.2542,89.9471,90.1425,29128.0
2016-02-29 11:55:00,96.84,96.84,96.58,96.65,12972.0,90.1146,90.1146,89.8727,89.9378,12972.0
2016-02-29 12:00:00,96.66,96.92,96.66,96.91,12900.0,89.9471,90.1891,89.9471,90.1798,12900.0
2016-02-29 12:05:00,96.92,96.95,96.89,96.93,6082.0,90.1891,90.217,90.1612,90.1984,6082.0
2016-02-29 12:10:00,96.95,97.11,96.93,97.04,19943.0,90.217,90.3659,90.1984,90.3007,19943.0
2016-02-29 12:15:00,97.04,97.1,96.99,97.07,17005.0,90.3007,90.3566,90.2542,90.3287,17005.0
2016-02-29 12:20:00,97.08,97.1,96.8,96.82,40174.0,90.338,90.3566,90.0774,90.096,40174.0
2016-02-29 12:25:00,96.84,97.07,96.84,97.01,16571.0,90.1146,90.3287,90.1146,90.2728,16571.0
2016-02-29 12:30:00,97.0,97.07,96.92,97.07,18265.0,90.2635,90.3287,90.1891,90.3287,18265.0
2016-02-29 12:35:00,97.06,97.08,96.98,97.0,15556.0,90.3194,90.338,90.2449,90.2635,15556.0
2016-02-29 12:40:00,97.0,97.11,97.0,97.08,11956.0,90.2635,90.3659,90.2635,90.338,11956.0
2016-02-29 12:45:00,97.06,97.08,96.92,96.92,16249.0,90.3194,90.338,90.1891,90.1891,16249.0
2016-02-29 12:50:00,96.89,96.93,96.81,96.83,18508.0,90.1612,90.1984,90.0867,90.1053,18508.0
2016-02-29 12:55:00,96.84,96.87,96.75,96.82,18137.0,90.1146,90.1425,90.0309,90.096,18137.0
2016-02-29 13:00:00,96.83,96.84,96.73,96.76,15042.0,90.1053,90.1146,90.0123,90.0402,15042.0
2016-02-29 13:05:00,96.75,96.92,96.66,96.91,28890.0,90.0309,90.1891,89.9471,90.1798,28890.0
2016-02-29 13:10:00,96.93,97.15,96.91,96.92,25318.0,90.1984,90.4031,90.1798,90.1891,25318.0
2016-02-29 13:15:00,96.9,97.08,96.87,97.02,7891.0,90.1705,90.338,90.1425,90.2821,7891.0
2016-02-29 13:20:00,97.01,97.08,96.95,97.03,29320.0,90.2728,90.338,90.217,90.2914,29320.0
2016-02-29 13:25:00,97.02,97.06,96.83,96.83,32500.0,90.2821,90.3194,90.1053,90.1053,32500.0
2016-02-29 13:30:00,96.8,96.88,96.75,96.88,9061.0,90.0774,90.1519,90.0309,90.1519,9061.0
2016-02-29 13:35:00,96.87,97.01,96.76,97.01,15308.0,90.1425,90.2728,90.0402,90.2728,15308.0
2016-02-29 13:40:00,97.01,97.15,96.98,97.13,13720.0,90.2728,90.4031,90.2449,90.3845,13720.0
2016-02-29 13:45:00,97.16,97.26,97.04,97.08,29811.0,90.4124,90.5055,90.3007,90.338,29811.0
2016-02-29 13:50:00,97.09,97.12,96.88,97.11,47471.0,90.3473,90.3752,90.1519,90.3659,47471.0
2016-02-29 13:55:00,97.1,97.32,97.1,97.28,29824.0,90.3566,90.5613,90.3566,90.5241,29824.0
2016-02-29 14:00:00,97.28,97.3,96.95,96.98,22591.0,90.5241,90.5427,90.217,90.2449,22591.0
2016-02-29 14:05:00,96.98,97.09,96.72,96.76,19617.0,90.2449,90.3473,90.003,90.0402,19617.0
2016-02-29 14:10:00,96.71,96.76,96.56,96.61,9595.0,89.9937,90.0402,89.8541,89.9006,9595.0
2016-02-29 14:15:00,96.54,96.67,96.51,96.53,10046.0,89.8355,89.9564,89.8075,89.8262,10046.0
2016-02-29 14:20:00,96.53,96.56,96.28,96.43,13494.0,89.8262,89.8541,89.5935,89.7331,13494.0
2016-02-29 14:25:00,96.39,96.6,96.34,96.6,16525.0,89.6959,89.8913,89.6494,89.8913,16525.0
2016-02-29 14:30:00,96.56,96.74,96.49,96.68,30793.0,89.8541,90.0216,89.7889,89.9657,30793.0
2016-02-29 14:35:00,96.66,96.84,96.62,96.76,16263.0,89.9471,90.1146,89.9099,90.0402,16263.0
2016-02-29 14:40:00,96.75,96.75,96.47,96.6,15096.0,90.0309,90.0309,89.7703,89.8913,15096.0
2016-02-29 14:45:00,96.6,96.87,96.48,96.77,23053.0,89.8913,90.1425,89.7796,90.0495,23053.0
2016-02-29 14:50:00,96.75,97.06,96.75,96.95,27435.0,90.0309,90.3194,90.0309,90.217,27435.0
2016-02-29 14:55:00,96.92,97.05,96.91,97.0,27947.0,90.1891,90.31,90.1798,90.2635,27947.0
2016-02-29 15:00:00,96.99,96.99,96.59,96.69,23666.0,90.2542,90.2542,89.882,89.975,23666.0
2016-02-29 15:05:00,96.69,96.73,96.37,96.67,30650.0,89.975,90.0123,89.6773,89.9564,30650.0
2016-02-29 15:10:00,96.7,96.73,96.59,96.68,30161.0,89.9844,90.0123,89.882,89.9657,30161.0
2016-02-29 15:15:00,96.66,96.76,96.52,96.64,30188.0,89.9471,90.0402,89.8169,89.9285,30188.0
2016-02-29 15:20:00,96.64,96.81,96.63,96.76,36914.0,89.9285,90.0867,89.9192,90.0402,36914.0
2016-02-29 15:25:00,96.73,97.0,96.68,96.96,22315.0,90.0123,90.2635,89.9657,90.2263,22315.0
2016-02-29 15:30:00,96.97,97.22,96.9,97.02,36137.0,90.2356,90.4682,90.1705,90.2821,36137.0
2016-02-29 15:35:00,97.01,97.03,96.75,96.96,30794.0,90.2728,90.2914,90.0309,90.2263,30794.0
2016-02-29 15:40:00,96.95,97.15,96.84,97.09,53569.0,90.217,90.4031,90.1146,90.3473,53569.0
2016-02-29 15:45:00,97.11,97.15,96.85,96.95,42457.0,90.3659,90.4031,90.1239,90.217,42457.0
2016-02-29 15:50:00,96.94,96.99,96.84,96.99,71018.0,90.2077,90.2542,90.1146,90.2542,71018.0
2016-02-29 15:55:00,96.98,97.01,96.62,96.65,152068.0,90.2449,90.2728,89.9099,89.9378,152068.0
2016-03-01 09:30:00,97.67,97.85,96.97,97.16,80326.0,90.887,91.0545,90.2356,90.4124,80326.0
2016-03-01 09:35:00,97.18,97.39,97.12,97.19,20848.0,90.431,90.6264,90.3752,90.4403,20848.0
2016-03-01 09:40:00,97.19,97.2,96.85,96.95,27635.0,90.4403,90.4496,90.1239,90.217,27635.0
2016-03-01 09:45:00,97.0,97.07,96.58,96.85,60365.0,90.2635,90.3287,89.8727,90.1239,60365.0
2016-03-01 09:50:00,96.87,96.88,96.71,96.86,30324.0,90.1425,90.1519,89.9937,90.1332,30324.0
2016-03-01 09:55:00,96.85,96.93,96.74,96.9,17209.0,90.1239,90.1984,90.0216,90.1705,17209.0
2016-03-01 10:00:00,96.94,97.43,96.88,97.12,21483.0,90.2077,90.6637,90.1519,90.3752,21483.0
2016-03-01 10:05:00,97.15,97.17,96.87,96.9,12961.0,90.4031,90.4217,90.1425,90.1705,12961.0
2016-03-01 10:10:00,96.9,97.11,96.69,97.08,24761.0,90.1705,90.3659,89.975,90.338,24761.0
2016-03-01 10:15:00,97.18,97.18,96.87,96.96,17812.0,90.431,90.431,90.1425,90.2263,17812.0
2016-03-01 10:20:00,96.96,97.53,96.96,97.53,16775.0,90.2263,90.7567,90.2263,90.7567,16775.0
2016-03-01 10:25:00,97.52,97.66,97.43,97.44,15893.0,90.7474,90.8777,90.6637,90.673,15893.0
2016-03-01 10:30:00,97.4,97.54,97.3,97.49,21582.0,90.6357,90.766,90.5427,90.7195,21582.0
2016-03-01 10:35:00,97.47,97.66,97.4,97.6,17203.0,90.7009,90.8777,90.6357,90.8219,17203.0
2016-03-01 10:40:00,97.62,97.85,97.62,97.8,26380.0,90.8405,91.0545,90.8405,91.008,26380.0
2016-03-01 10:45:00,97.81,97.87,97.67,97.72,12264.0,91.0173,91.0731,90.887,90.9335,12264.0
2016-03-01 10:50:00,97.73,97.91,97.69,97.87,13689.0,90.9428,91.1103,90.9056,91.0731,13689.0
2016-03-01 10:55:00,97.88,98.06,97.88,97.93,27920.0,91.0824,91.2499,91.0824,91.1289,27920.0
2016-03-01 11:00:00,97.92,97.97,97.89,97.95,15386.0,91.1196,91.1662,91.0917,91.1475,15386.0
2016-03-01 11:05:00,97.95,98.08,97.92,98.0,17364.0,91.1475,91.2685,91.1196,91.1941,17364.0
2016-03-01 11:10:00,98.0,98.23,98.0,98.15,13960.0,91.1941,91.4081,91.1941,91.3337,13960.0
2016-03-01 11:15:00,98.15,98.15,97.89,98.03,29750.0,91.3337,91.3337,91.0917,91.222,29750.0
2016-03-01 11:20:00,98.02,98.1,97.99,97.99,24056.0,91.2127,91.2871,91.1848,91.1848,24056.0
2016-03-01 11:25:00,98.01,98.2,97.93,98.2,78850.0,91.2034,91.3802,91.1289,91.3802,78850.0
2016-03-01 11:30:00,98.2,98.43,98.19,98.32,18240.0,91.3802,91.5942,91.3709,91.4918,18240.0
2016-03-01 11:35:00,98.35,98.51,98.32,98.35,24973.0,91.5198,91.6687,91.4918,91.5198,24973.0
2016-03-01 11:40:00,98.36,98.36,98.08,98.11,15784.0,91.5291,91.5291,91.2685,91.2964,15784.0
2016-03-01 11:45:00,98.1,98.22,97.98,98.0,28036.0,91.2871,91.3988,91.1755,91.1941,28036.0
2016-03-01 11:50:00,98.0,98.03,97.9,97.97,11742.0,91.1941,91.222,91.101,91.1662,11742.0
2016-03-01 11:55:00,97.99,98.0,97.84,97.86,17270.0,91.1848,91.1941,91.0452,91.0638,17270.0
2016-03-01 12:00:00,97.86,97.94,97.83,97.89,41950.0,91.0638,91.1382,91.0359,91.0917,41950.0
2016-03-01 12:05:00,97.9,97.98,97.83,97.88,47775.0,91.101,91.1755,91.0359,91.0824,47775.0
2016-03-01 12:10:00,97.89,97.91,97.8,97.81,19161.0,91.0917,91.1103,91.008,91.0173,19161.0
2016-03-01 12:15:00,97.82,97.91,97.8,97.81,32059.0,91.0266,91.1103,91.008,91.0173,32059.0
2016-03-01 12:20:00,97.83,97.86,97.75,97.76,17320.0,91.0359,91.0638,90.9614,90.9707,17320.0
2016-03-01 12:25:00,97.75,97.83,97.75,97.81,9099.0,90.9614,91.0359,90.9614,91.0173,9099.0
2016-03-01 12:30:00,97.83,97.85,97.7,97.81,9853.0,91.0359,91.0545,90.9149,91.0173,9853.0
2016-03-01 12:35:00,97.83,97.85,97.75,97.79,18400.0,91.0359,91.0545,90.9614,90.9987,18400.0
2016-03-01 12:40:00,97.78,97.91,97.78,97.88,26553.0,90.9893,91.1103,90.9893,91.0824,26553.0
2016-03-01 12:45:00,97.86,98.0,97.86,97.93,17914.0,91.0638,91.1941,91.0638,91.1289,17914.0
2016-03-01 12:50:00,97.94,98.2,97.93,98.2,15554.0,91.1382,91.3802,91.1289,91.3802,15554.0
2016-03-01 12:55:00,98.17,98.25,98.14,98.18,21586.0,91.3523,91.4267,91.3243,91.3616,21586.0
2016-03-01 13:00:00,98.2,98.23,97.97,98.02,11435.0,91.3802,91.4081,91.1662,91.2127,11435.0
2016-03-01 13:05:00,98.02,98.11,97.96,98.05,7698.0,91.2127,91.2964,91.1568,91.2406,7698.0
2016-03-01 13:10:00,98.06,98.13,97.99,98.05,8431.0,91.2499,91.315,91.1848,91.2406,8431.0
2016-03-01 13:15:00,98.06,98.1,98.0,98.02,7349.0,91.2499,91.2871,91.1941,91.2127,7349.0
2016-03-01 13:20:00,98.04,98.2,98.04,98.16,5369.0,91.2313,91.3802,91.2313,91.343,5369.0
2016-03-01 13:25:00,98.14,98.3,98.14,98.27,10580.0,91.3243,91.4732,91.3243,91.4453,10580.0
2016-03-01 13:30:00,98.26,98.32,98.22,98.22,14212.0,91.436,91.4918,91.3988,91.3988,14212.0
2016-03-01 13:35:00,98.24,98.3,98.22,98.25,8837.0,91.4174,91.4732,91.3988,91.4267,8837.0
2016-03-01 13:40:00,98.22,98.39,98.2,98.35,8500.0,91.3988,91.557,91.3802,91.5198,8500.0
2016-03-01 13:45:00,98.36,98.37,98.28,98.31,17300.0,91.5291,91.5384,91.4546,91.4825,17300.0
2016-03-01 13:50:00,98.28,98.28,98.14,98.16,13388.0,91.4546,91.4546,91.3243,91.343,13388.0
2016-03-01 13:55:00,98.14,98.17,98.06,98.16,9223.0,91.3243,91.3523,91.2499,91.343,9223.0
2016-03-01 14:00:00,98.16,98.24,98.07,98.16,7769.0,91.343,91.4174,91.2592,91.343,7769.0
2016-03-01 14:05:00,98.16,98.23,98.16,98.2,5751.0,91.343,91.4081,91.343,91.3802,5751.0
2016-03-01 14:10:00,98.2,98.23,98.11,98.11,7750.0,91.3802,91.4081,91.2964,91.2964,7750.0
2016-03-01 14:15:00,98.09,98.19,98.07,98.17,9466.0,91.2778,91.3709,91.2592,91.3523,9466.0
2016-03-01 14:20:00,98.17,98.17,98.0,98.0,7688.0,91.3523,91.3523,91.1941,91.1941,7688.0
2016-03-01 14:25:00,97.99,98.06,97.96,98.03,20977.0,91.1848,91.2499,91.1568,91.222,20977.0
2016-03-01 14:30:00,98.05,98.15,98.03,98.04,13201.0,91.2406,91.3337,91.222,91.2313,13201.0
2016-03-01 14:35:00,98.06,98.07,97.92,98.03,8452.0,91.2499,91.2592,91.1196,91.222,8452.0
2016-03-01 14:40:00,98.03,98.19,98.03,98.13,8048.0,91.222,91.3709,91.222,91.315,8048.0
2016-03-01 14:45:00,98.11,98.22,98.11,98.19,8972.0,91.2964,91.3988,91.2964,91.3709,8972.0
2016-03-01 14:50:00,98.21,98.25,98.19,98.23,9495.0,91.3895,91.4267,91.3709,91.4081,9495.0
2016-03-01 14:55:00,98.22,98.47,98.21,98.45,66184.0,91.3988,91.6314,91.3895,91.6128,66184.0
2016-03-01 15:00:00,98.49,98.5,98.44,98.5,10821.0,91.65,91.6593,91.6035,91.6593,10821.0
2016-03-01 15:05:00,98.5,98.62,98.5,98.56,14981.0,91.6593,91.771,91.6593,91.7152,14981.0
2016-03-01 15:10:00,98.57,98.62,98.48,98.59,22142.0,91.7245,91.771,91.6407,91.7431,22142.0
2016-03-01 15:15:00,98.61,98.64,98.57,98.6,11729.0,91.7617,91.7896,91.7245,91.7524,11729.0
2016-03-01 15:20:00,98.59,98.6,98.5,98.55,27330.0,91.7431,91.7524,91.6593,91.7059,27330.0
2016-03-01 15:25:00,98.54,98.57,98.48,98.57,38945.0,91.6966,91.7245,91.6407,91.7245,38945.0
2016-03-01 15:30:00,98.56,98.64,98.51,98.57,24403.0,91.7152,91.7896,91.6687,91.7245,24403.0
2016-03-01 15:35:00,98.58,98.61,98.5,98.52,24838.0,91.7338,91.7617,91.6593,91.678,24838.0
2016-03-01 15:40:00,98.52,98.59,98.51,98.51,28064.0,91.678,91.7431,91.6687,91.6687,28064.0
2016-03-01 15:45:00,98.52,98.59,98.49,98.54,33157.0,91.678,91.7431,91.65,91.6966,33157.0
2016-03-01 15:50:00,98.56,98.7,98.53,98.7,54801.0,91.7152,91.8455,91.6873,91.8455,54801.0
2016-03-01 15:55:00,98.69,98.86,98.64,98.86,98163.0,91.8362,91.9943,91.7896,91.9943,98163.0
2016-03-02 09:30:00,98.53,98.82,98.24,98.62,22745.0,91.6873,91.9571,91.4174,91.771,22745.0
2016-03-02 09:35:00,98.61,98.86,98.42,98.57,11836.0,91.7617,91.9943,91.5849,91.7245,11836.0
2016-03-02 09:40:00,98.53,98.58,98.32,98.43,13606.0,91.6873,91.7338,91.4918,91.5942,13606.0
2016-03-02 09:45:00,98.43,98.43,98.07,98.07,6418.0,91.5942,91.5942,91.2592,91.2592,6418.0
2016-03-02 09:50:00,98.12,98.41,98.06,98.29,20806.0,91.3057,91.5756,91.2499,91.4639,20806.0
2016-03-02 09:55:00,98.24,98.4,98.2,98.28,12650.0,91.4174,91.5663,91.3802,91.4546,12650.0
2016-03-02 10:00:00,98.31,98.5,98.31,98.43,8352.0,91.4825,91.6593,91.4825,91.5942,8352.0
2016-03-02 10:05:00,98.4,98.63,98.37,98.53,7810.0,91.5663,91.7803,91.5384,91.6873,7810.0
2016-03-02 10:10:00,98.61,98.8,98.45,98.71,12963.0,91.7617,91.9385,91.6128,91.8548,12963.0
2016-03-02 10:15:00,98.77,98.77,98.54,98.64,10279.0,91.9106,91.9106,91.6966,91.7896,10279.0
2016-03-02 10:20:00,98.69,98.75,98.56,98.75,64700.0,91.8362,91.892,91.7152,91.892,64700.0
2016-03-02 10:25:00,98.76,98.97,98.69,98.97,12641.0,91.9013,92.0967,91.8362,92.0967,12641.0
2016-03-02 10:30:00,98.95,99.0,98.79,98.91,40816.0,92.0781,92.1246,91.9292,92.0409,40816.0
2016-03-02 10:35:00,98.86,98.96,98.83,98.88,15021.0,91.9943,92.0874,91.9664,92.013,15021.0
2016-03-02 10:40:00,98.89,99.08,98.85,99.05,52274.0,92.0223,92.1991,91.985,92.1712,52274.0
2016-03-02 10:45:00,99.06,99.25,99.04,99.25,14104.0,92.1805,92.3573,92.1618,92.3573,14104.0
2016-03-02 10:50:00,99.22,99.34,99.13,99.34,6724.0,92.3293,92.441,92.2456,92.441,6724.0
2016-03-02 10:55:00,99.3,99.44,99.3,99.44,13891.0,92.4038,92.5341,92.4038,92.5341,13891.0
2016-03-02 11:00:00,99.4,99.41,99.29,99.32,15234.0,92.4968,92.5061,92.3945,92.4224,15234.0
2016-03-02 11:05:00,99.3,99.39,99.22,99.22,6506.0,92.4038,92.4875,92.3293,92.3293,6506.0
2016-03-02 11:10:00,99.26,99.36,99.15,99.15,5968.0,92.3666,92.4596,92.2642,92.2642,5968.0
2016-03-02 11:15:00,99.15,99.16,98.98,99.01,5438.0,92.2642,92.2735,92.106,92.1339,5438.0
2016-03-02 11:20:00,98.98,99.1,98.98,99.03,20820.0,92.106,92.2177,92.106,92.1525,20820.0
2016-03-02 11:25:00,99.03,99.18,98.97,99.18,7100.0,92.1525,92.2921,92.0967,92.2921,7100.0
2016-03-02 11:30:00,99.18,99.29,99.08,99.22,9800.0,92.2921,92.3945,92.1991,92.3293,9800.0
2016-03-02 11:35:00,99.21,99.27,99.14,99.19,7958.0,92.32,92.3759,92.2549,92.3014,7958.0
2016-03-02 11:40:00,99.17,99.32,99.14,99.32,6398.0,92.2828,92.4224,92.2549,92.4224,6398.0
2016-03-02 11:45:00,99.3,99.63,99.3,99.63,15662.0,92.4038,92.7109,92.4038,92.7109,15662.0
2016-03-02 11:50:00,99.58,99.64,99.52,99.58,13042.0,92.6643,92.7202,92.6085,92.6643,13042.0
2016-03-02 11:55:00,99.59,99.62,99.5,99.52,15188.0,92.6736,92.7016,92.5899,92.6085,15188.0
2016-03-02 12:00:00,99.54,99.54,99.29,99.31,13883.0,92.6271,92.6271,92.3945,92.4131,13883.0
2016-03-02 12:05:00,99.31,99.34,99.22,99.23,7051.0,92.4131,92.441,92.3293,92.3386,7051.0
2016-03-02 12:10:00,99.22,99.39,99.21,99.33,7338.0,92.3293,92.4875,92.32,92.4317,7338.0
2016-03-02 12:15:00,99.34,99.35,98.99,99.21,32112.0,92.441,92.4503,92.1153,92.32,32112.0
2016-03-02 12:20:00,99.24,99.29,99.16,99.18,4900.0,92.348,92.3945,92.2735,92.2921,4900.0
2016-03-02 12:25:00,99.13,99.43,99.11,99.28,12995.0,92.2456,92.5248,92.227,92.3852,12995.0
2016-03-02 12:30:00,99.28,99.3,99.24,99.26,3498.0,92.3852,92.4038,92.348,92.3666,3498.0
2016-03-02 12:35:00,99.26,99.5,99.25,99.44,12960.0,92.3666,92.5899,92.3573,92.5341,12960.0
2016-03-02 12:40:00,99.44,99.47,99.34,99.36,6081.0,92.5341,92.562,92.441,92.4596,6081.0
2016-03-02 12:45:00,99.38,99.62,99.36,99.53,13819.0,92.4782,92.7016,92.4596,92.6178,13819.0
2016-03-02 12:50:00,99.47,99.54,99.39,99.53,10864.0,92.562,92.6271,92.4875,92.6178,10864.0
2016-03-02 12:55:00,99.49,99.5,99.42,99.45,6435.0,92.5806,92.5899,92.5155,92.5434,6435.0
2016-03-02 13:00:00,99.4,99.4,99.27,99.27,4255.0,92.4968,92.4968,92.3759,92.3759,4255.0
2016-03-02 13:05:00,99.23,99.24,99.16,99.21,5500.0,92.3386,92.348,92.2735,92.32,5500.0
2016-03-02 13:10:00,99.22,99.29,99.14,99.29,3101.0,92.3293,92.3945,92.2549,92.3945,3101.0
2016-03-02 13:15:00,99.29,99.29,99.15,99.15,2659.0,92.3945,92.3945,92.2642,92.2642,2659.0
2016-03-02 13:20:00,99.16,99.26,99.11,99.25,10928.0,92.2735,92.3666,92.227,92.3573,10928.0
2016-03-02 13:25:00,99.29,99.34,99.28,99.3,6119.0,92.3945,92.441,92.3852,92.4038,6119.0
2016-03-02 13:30:00,99.3,99.34,99.24,99.24,6551.0,92.4038,92.441,92.348,92.348,6551.0
2016-03-02 13:35:00,99.22,99.24,99.07,99.14,7377.0,92.3293,92.348,92.1898,92.2549,7377.0
2016-03-02 13:40:00,99.11,99.22,99.11,99.22,3567.0,92.227,92.3293,92.227,92.3293,3567.0
2016-03-02 13:45:00,99.2,99.23,98.99,99.08,39183.0,92.3107,92.3386,92.1153,92.1991,39183.0
2016-03-02 13:50:00,99.08,99.08,98.85,98.85,6362.0,92.1991,92.1991,91.985,91.985,6362.0
2016-03-02 13:55:00,98.87,98.89,98.62,98.62,10857.0,92.0037,92.0223,91.771,91.771,10857.0
2016-03-02 14:00:00,98.64,98.76,98.61,98.73,13373.0,91.7896,91.9013,91.7617,91.8734,13373.0
2016-03-02 14:05:00,98.75,98.82,98.68,98.76,7614.0,91.892,91.9571,91.8268,91.9013,7614.0
2016-03-02 14:10:00,98.74,98.83,98.65,98.77,4400.0,91.8827,91.9664,91.7989,91.9106,4400.0
2016-03-02 14:15:00,98.78,98.85,98.71,98.82,9727.0,91.9199,91.985,91.8548,91.9571,9727.0
2016-03-02 14:20:00,98.84,98.93,98.8,98.89,8809.0,91.9757,92.0595,91.9385,92.0223,8809.0
2016-03-02 14:25:00,98.89,98.95,98.72,98.72,5925.0,92.0223,92.0781,91.8641,91.8641,5925.0
2016-03-02 14:30:00,98.73,98.93,98.72,98.93,8922.0,91.8734,92.0595,91.8641,92.0595,8922.0
2016-03-02 14:35:00,98.87,98.96,98.8,98.8,14873.0,92.0037,92.0874,91.9385,91.9385,14873.0
2016-03-02 14:40:00,98.84,98.96,98.82,98.89,10648.0,91.9757,92.0874,91.9571,92.0223,10648.0
2016-03-02 14:45:00,98.87,98.87,98.71,98.76,10915.0,92.0037,92.0037,91.8548,91.9013,10915.0
2016-03-02 14:50:00,98.76,98.92,98.75,98.79,8192.0,91.9013,92.0502,91.892,91.9292,8192.0
2016-03-02 14:55:00,98.78,98.81,98.71,98.72,8919.0,91.9199,91.9478,91.8548,91.8641,8919.0
2016-03-02 15:00:00,98.71,98.79,98.62,98.75,30162.0,91.8548,91.9292,91.771,91.892,30162.0
2016-03-02 15:05:00,98.76,98.79,98.72,98.78,19953.0,91.9013,91.9292,91.8641,91.9199,19953.0
2016-03-02 15:10:00,98.78,98.78,98.63,98.71,22723.0,91.9199,91.9199,91.7803,91.8548,22723.0
2016-03-02 15:15:00,98.71,98.75,98.57,98.6,14989.0,91.8548,91.892,91.7245,91.7524,14989.0
2016-03-02 15:20:00,98.59,98.75,98.57,98.63,14902.0,91.7431,91.892,91.7245,91.7803,14902.0
2016-03-02 15:25:00,98.68,98.69,98.55,98.55,13434.0,91.8268,91.8362,91.7059,91.7059,13434.0
2016-03-02 15:30:00,98.58,98.63,98.47,98.53,14865.0,91.7338,91.7803,91.6314,91.6873,14865.0
2016-03-02 15:35:00,98.52,98.57,98.45,98.45,17352.0,91.678,91.7245,91.6128,91.6128,17352.0
2016-03-02 15:40:00,98.44,98.5,98.38,98.46,56641.0,91.6035,91.6593,91.5477,91.6221,56641.0
2016-03-02 15:45:00,98.46,98.56,98.37,98.56,26841.0,91.6221,91.7152,91.5384,91.7152,26841.0
2016-03-02 15:50:00,98.58,98.71,98.54,98.71,70070.0,91.7338,91.8548,91.6966,91.8548,70070.0
2016-03-02 15:55:00,98.69,98.71,98.59,98.62,123358.0,91.8362,91.8548,91.7431,91.771,123358.0
2016-03-03 09:30:00,98.06,98.48,98.0,98.13,38850.0,91.2499,91.6407,91.1941,91.315,38850.0
2016-03-03 09:35:00,98.12,98.37,98.1,98.19,21203.0,91.3057,91.5384,91.2871,91.3709,21203.0
2016-03-03 09:40:00,98.22,98.23,97.88,97.88,11451.0,91.3988,91.4081,91.0824,91.0824,11451.0
2016-03-03 09:45:00,97.88,98.03,97.88,98.0,10668.0,91.0824,91.222,91.0824,91.1941,10668.0
2016-03-03 09:50:00,97.99,98.03,97.8,97.84,27937.0,91.1848,91.222,91.008,91.0452,27937.0
2016-03-03 09:55:00,97.84,97.84,97.56,97.64,27302.0,91.0452,91.0452,90.7846,90.8591,27302.0
2016-03-03 10:00:00,97.63,97.72,97.43,97.6,16306.0,90.8498,90.9335,90.6637,90.8219,16306.0
2016-03-03 10:05:00,97.59,97.65,97.41,97.41,11358.0,90.8125,90.8684,90.645,90.645,11358.0
2016-03-03 10:10:00,97.41,97.44,97.21,97.23,21326.0,90.645,90.673,90.4589,90.4775,21326.0
2016-03-03 10:15:00,97.21,97.26,97.1,97.19,19564.0,90.4589,90.5055,90.3566,90.4403,19564.0
2016-03-03 10:20:00,97.18,97.22,97.08,97.11,11950.0,90.431,90.4682,90.338,90.3659,11950.0
2016-03-03 10:25:00,97.11,97.23,97.03,97.23,12491.0,90.3659,90.4775,90.2914,90.4775,12491.0
2016-03-03 10:30:00,97.23,97.29,97.17,97.27,13758.0,90.4775,90.5334,90.4217,90.5148,13758.0
2016-03-03 10:35:00,97.28,97.52,97.27,97.44,12673.0,90.5241,90.7474,90.5148,90.673,12673.0
2016-03-03 10:40:00,97.44,97.48,97.31,97.31,8948.0,90.673,90.7102,90.552,90.552,8948.0
2016-03-03 10:45:00,97.35,97.5,97.35,97.46,12004.0,90.5892,90.7288,90.5892,90.6916,12004.0
2016-03-03 10:50:00,97.46,97.61,97.46,97.61,16853.0,90.6916,90.8312,90.6916,90.8312,16853.0
2016-03-03 10:55:00,97.61,97.61,97.44,97.44,16276.0,90.8312,90.8312,90.673,90.673,16276.0
2016-03-03 11:00:00,97.46,97.51,97.26,97.29,16873.0,90.6916,90.7381,90.5055,90.5334,16873.0
2016-03-03 11:05:00,97.27,97.31,97.25,97.3,16203.0,90.5148,90.552,90.4962,90.5427,16203.0
2016-03-03 11:10:00,97.28,97.32,96.98,97.0,29428.0,90.5241,90.5613,90.2449,90.2635,29428.0
2016-03-03 11:15:00,97.0,97.02,96.83,96.85,25985.0,90.2635,90.2821,90.1053,90.1239,25985.0
2016-03-03 11:20:00,96.85,96.9,96.77,96.81,17029.0,90.1239,90.1705,90.0495,90.0867,17029.0
2016-03-03 11:25:00,96.86,96.92,96.74,96.76,22641.0,90.1332,90.1891,90.0216,90.0402,22641.0
2016-03-03 11:30:00,96.77,96.77,96.49,96.55,24299.0,90.0495,90.0495,89.7889,89.8448,24299.0
2016-03-03 11:35:00,96.53,96.55,96.45,96.54,11717.0,89.8262,89.8448,89.7517,89.8355,11717.0
2016-03-03 11:40:00,96.53,96.58,96.46,96.55,10567.0,89.8262,89.8727,89.761,89.8448,10567.0
2016-03-03 11:45:00,96.52,96.63,96.5,96.56,20582.0,89.8169,89.9192,89.7982,89.8541,20582.0
2016-03-03 11:50:00,96.56,96.62,96.39,96.45,22565.0,89.8541,89.9099,89.6959,89.7517,22565.0
2016-03-03 11:55:00,96.45,96.57,96.41,96.53,14556.0,89.7517,89.8634,89.7145,89.8262,14556.0
2016-03-03 12:00:00,96.53,96.6,96.47,96.54,20563.0,89.8262,89.8913,89.7703,89.8355,20563.0
2016-03-03 12:05:00,96.53,96.73,96.49,96.73,12388.0,89.8262,90.0123,89.7889,90.0123,12388.0
2016-03-03 12:10:00,96.72,96.73,96.56,96.57,15100.0,90.003,90.0123,89.8541,89.8634,15100.0
2016-03-03 12:15:00,96.57,96.71,96.55,96.68,21688.0,89.8634,89.9937,89.8448,89.9657,21688.0
2016-03-03 12:20:00,96.66,96.9,96.64,96.88,15266.0,89.9471,90.1705,89.9285,90.1519,15266.0
2016-03-03 12:25:00,96.87,96.88,96.79,96.88,20753.0,90.1425,90.1519,90.0681,90.1519,20753.0
2016-03-03 12:30:00,96.86,97.01,96.86,96.98,23387.0,90.1332,90.2728,90.1332,90.2449,23387.0
2016-03-03 12:35:00,96.96,97.0,96.88,96.93,18946.0,90.2263,90.2635,90.1519,90.1984,18946.0
2016-03-03 12:40:00,96.93,97.02,96.9,97.02,17230.0,90.1984,90.2821,90.1705,90.2821,17230.0
2016-03-03 12:45:00,97.02,97.08,96.88,96.93,14798.0,90.2821,90.338,90.1519,90.1984,14798.0
2016-03-03 12:50:00,96.93,97.09,96.93,97.09,12254.0,90.1984,90.3473,90.1984,90.3473,12254.0
2016-03-03 12:55:00,97.07,97.07,96.96,97.04,17921.0,90.3287,90.3287,90.2263,90.3007,17921.0
2016-03-03 13:00:00,97.04,97.12,97.01,97.11,30676.0,90.3007,90.3752,90.2728,90.3659,30676.0
2016-03-03 13:05:00,97.11,97.16,97.04,97.13,12554.0,90.3659,90.4124,90.3007,90.3845,12554.0
2016-03-03 13:10:00,97.16,97.16,97.01,97.12,13938.0,90.4124,90.4124,90.2728,90.3752,13938.0
2016-03-03 13:15:00,97.11,97.19,97.02,97.18,12100.0,90.3659,90.4403,90.2821,90.431,12100.0
2016-03-03 13:20:00,97.18,97.33,97.18,97.27,13685.0,90.431,90.5706,90.431,90.5148,13685.0
2016-03-03 13:25:00,97.27,97.41,97.24,97.35,23520.0,90.5148,90.645,90.4869,90.5892,23520.0
2016-03-03 13:30:00,97.36,97.41,97.25,97.41,16867.0,90.5985,90.645,90.4962,90.645,16867.0
2016-03-03 13:35:00,97.45,97.53,97.45,97.5,4817.0,90.6823,90.7567,90.6823,90.7288,4817.0
2016-03-03 13:40:00,97.49,97.49,97.42,97.49,7385.0,90.7195,90.7195,90.6544,90.7195,7385.0
2016-03-03 13:45:00,97.51,97.61,97.5,97.56,6827.0,90.7381,90.8312,90.7288,90.7846,6827.0
2016-03-03 13:50:00,97.56,97.69,97.56,97.63,7476.0,90.7846,90.9056,90.7846,90.8498,7476.0
2016-03-03 13:55:00,97.6,97.66,97.46,97.66,7692.0,90.8219,90.8777,90.6916,90.8777,7692.0
2016-03-03 14:00:00,97.66,97.75,97.58,97.75,20198.0,90.8777,90.9614,90.8032,90.9614,20198.0
2016-03-03 14:05:00,97.75,97.96,97.64,97.88,61715.0,90.9614,91.1568,90.8591,91.0824,61715.0
2016-03-03 14:10:00,97.89,97.96,97.88,97.96,6760.0,91.0917,91.1568,91.0824,91.1568,6760.0
2016-03-03 14:15:00,97.95,97.96,97.86,97.95,7924.0,91.1475,91.1568,91.0638,91.1475,7924.0
2016-03-03 14:20:00,97.95,97.99,97.92,97.94,10647.0,91.1475,91.1848,91.1196,91.1382,10647.0
2016-03-03 14:25:00,97.96,98.03,97.78,97.85,27383.0,91.1568,91.222,90.9893,91.0545,27383.0
2016-03-03 14:30:00,97.85,97.89,97.73,97.73,7277.0,91.0545,91.0917,90.9428,90.9428,7277.0
2016-03-03 14:35:00,97.73,97.89,97.73,97.89,14519.0,90.9428,91.0917,90.9428,91.0917,14519.0
2016-03-03 14:40:00,97.9,97.92,97.82,97.9,25518.0,91.101,91.1196,91.0266,91.101,25518.0
2016-03-03 14:45:00,97.89,97.9,97.82,97.9,24360.0,91.0917,91.101,91.0266,91.101,24360.0
2016-03-03 14:50:00,97.91,98.0,97.91,97.93,9508.0,91.1103,91.1941,91.1103,91.1289,9508.0
2016-03-03 14:55:00,97.92,97.92,97.72,97.77,15663.0,91.1196,91.1196,90.9335,90.98,15663.0
2016-03-03 15:00:00,97.76,97.94,97.76,97.85,15040.0,90.9707,91.1382,90.9707,91.0545,15040.0
2016-03-03 15:05:00,97.86,97.9,97.73,97.73,11695.0,91.0638,91.101,90.9428,90.9428,11695.0
2016-03-03 15:10:00,97.73,97.73,97.48,97.5,28462.0,90.9428,90.9428,90.7102,90.7288,28462.0
2016-03-03 15:15:00,97.5,97.5,97.36,97.41,27018.0,90.7288,90.7288,90.5985,90.645,27018.0
2016-03-03 15:20:00,97.39,97.5,97.37,97.48,28322.0,90.6264,90.7288,90.6078,90.7102,28322.0
2016-03-03 15:25:00,97.48,97.5,97.38,97.41,14887.0,90.7102,90.7288,90.6171,90.645,14887.0
2016-03-03 15:30:00,97.4,97.58,97.39,97.58,33074.0,90.6357,90.8032,90.6264,90.8032,33074.0
2016-03-03 15:35:00,97.57,97.69,97.48,97.69,24676.0,90.7939,90.9056,90.7102,90.9056,24676.0
2016-03-03 15:40:00,97.67,97.8,97.65,97.78,19376.0,90.887,91.008,90.8684,90.9893,19376.0
2016-03-03 15:45:00,97.78,97.85,97.75,97.83,29958.0,90.9893,91.0545,90.9614,91.0359,29958.0
2016-03-03 15:50:00,97.82,97.82,97.73,97.74,34498.0,91.0266,91.0266,90.9428,90.9521,34498.0
2016-03-03 15:55:00,97.74,97.77,97.66,97.71,87800.0,90.9521,90.98,90.8777,90.9242,87800.0
2016-03-04 09:30:00,98.1,98.22,97.2,97.23,46970.0,91.2871,91.3988,90.4496,90.4775,46970.0
2016-03-04 09:35:00,97.26,97.52,97.05,97.52,43057.0,90.5055,90.7474,90.31,90.7474,43057.0
2016-03-04 09:40:00,97.4,97.49,97.22,97.47,30310.0,90.6357,90.7195,90.4682,90.7009,30310.0
2016-03-04 09:45:00,97.38,97.93,97.38,97.76,25143.0,90.6171,91.1289,90.6171,90.9707,25143.0
2016-03-04 09:50:00,97.77,97.78,97.27,97.32,12382.0,90.98,90.9893,90.5148,90.5613,12382.0
2016-03-04 09:55:00,97.32,97.84,97.24,97.82,54683.0,90.5613,91.0452,90.4869,91.0266,54683.0
2016-03-04 10:00:00,97.87,98.0,97.74,97.93,9136.0,91.0731,91.1941,90.9521,91.1289,9136.0
2016-03-04 10:05:00,97.85,98.07,97.76,97.86,9832.0,91.0545,91.2592,90.9707,91.0638,9832.0
2016-03-04 10:10:00,97.87,97.94,97.71,97.94,22153.0,91.0731,91.1382,90.9242,91.1382,22153.0
2016-03-04 10:15:00,97.91,98.18,97.91,98.0,18384.0,91.1103,91.3616,91.1103,91.1941,18384.0
2016-03-04 10:20:00,98.0,98.03,97.83,97.99,18934.0,91.1941,91.222,91.0359,91.1848,18934.0
2016-03-04 10:25:00,97.93,98.14,97.93,98.06,6063.0,91.1289,91.3243,91.1289,91.2499,6063.0
2016-03-04 10:30:00,98.07,98.1,97.88,97.92,17850.0,91.2592,91.2871,91.0824,91.1196,17850.0
2016-03-04 10:35:00,97.92,98.14,97.92,98.06,12500.0,91.1196,91.3243,91.1196,91.2499,12500.0
2016-03-04 10:40:00,98.02,98.23,97.97,98.23,14353.0,91.2127,91.4081,91.1662,91.4081,14353.0
2016-03-04 10:45:00,98.25,98.5,98.25,98.5,11237.0,91.4267,91.6593,91.4267,91.6593,11237.0
2016-03-04 10:50:00,98.45,98.49,98.28,98.42,19079.0,91.6128,91.65,91.4546,91.5849,19079.0
2016-03-04 10:55:00,98.42,98.43,98.08,98.13,12429.0,91.5849,91.5942,91.2685,91.315,12429.0
2016-03-04 11:00:00,98.13,98.35,98.12,98.33,20779.0,91.315,91.5198,91.3057,91.5012,20779.0
2016-03-04 11:05:00,98.35,98.37,98.27,98.31,10820.0,91.5198,91.5384,91.4453,91.4825,10820.0
2016-03-04 11:10:00,98.31,98.36,98.25,98.34,17721.0,91.4825,91.5291,91.4267,91.5105,17721.0
2016-03-04 11:15:00,98.33,98.37,98.28,98.34,21070.0,91.5012,91.5384,91.4546,91.5105,21070.0
2016-03-04 11:20:00,98.33,98.4,98.26,98.39,16851.0,91.5012,91.5663,91.436,91.557,16851.0
2016-03-04 11:25:00,98.4,98.47,98.34,98.35,11834.0,91.5663,91.6314,91.5105,91.5198,11834.0
2016-03-04 11:30:00,98.35,98.6,98.33,98.54,13099.0,91.5198,91.7524,91.5012,91.6966,13099.0
2016-03-04 11:35:00,98.56,98.62,98.42,98.44,8901.0,91.7152,91.771,91.5849,91.6035,8901.0
2016-03-04 11:40:00,98.4,98.42,98.2,98.3,13244.0,91.5663,91.5849,91.3802,91.4732,13244.0
2016-03-04 11:45:00,98.28,98.49,98.28,98.38,13688.0,91.4546,91.65,91.4546,91.5477,13688.0
2016-03-04 11:50:00,98.41,98.47,98.27,98.32,11440.0,91.5756,91.6314,91.4453,91.4918,11440.0
2016-03-04 11:55:00,98.31,98.44,98.31,98.39,8600.0,91.4825,91.6035,91.4825,91.557,8600.0
2016-03-04 12:00:00,98.4,98.45,98.33,98.43,9544.0,91.5663,91.6128,91.5012,91.5942,9544.0
2016-03-04 12:05:00,98.44,98.49,98.41,98.41,10000.0,91.6035,91.65,91.5756,91.5756,10000.0
2016-03-04 12:10:00,98.42,98.48,98.37,98.37,9651.0,91.5849,91.6407,91.5384,91.5384,9651.0
2016-03-04 12:15:00,98.36,98.39,98.26,98.26,8280.0,91.5291,91.557,91.436,91.436,8280.0
2016-03-04 12:20:00,98.28,98.45,98.23,98.36,32612.0,91.4546,91.6128,91.4081,91.5291,32612.0
2016-03-04 12:25:00,98.37,98.43,98.32,98.39,7318.0,91.5384,91.5942,91.4918,91.557,7318.0
2016-03-04 12:30:00,98.42,98.55,98.37,98.47,6035.0,91.5849,91.7059,91.5384,91.6314,6035.0
2016-03-04 12:35:00,98.47,98.52,98.32,98.34,7968.0,91.6314,91.678,91.4918,91.5105,7968.0
2016-03-04 12:40:00,98.35,98.37,98.31,98.35,9310.0,91.5198,91.5384,91.4825,91.5198,9310.0
2016-03-04 12:45:00,98.35,98.44,98.3,98.43,7864.0,91.5198,91.6035,91.4732,91.5942,7864.0
2016-03-04 12:50:00,98.42,98.57,98.41,98.47,7688.0,91.5849,91.7245,91.5756,91.6314,7688.0
2016-03-04 12:55:00,98.49,98.57,98.45,98.48,8400.0,91.65,91.7245,91.6128,91.6407,8400.0
2016-03-04 13:00:00,98.44,98.56,98.43,98.48,8100.0,91.6035,91.7152,91.5942,91.6407,8100.0
2016-03-04 13:05:00,98.47,98.48,98.36,98.37,8288.0,91.6314,91.6407,91.5291,91.5384,8288.0
2016-03-04 13:10:00,98.37,98.47,98.37,98.4,12733.0,91.5384,91.6314,91.5384,91.5663,12733.0
2016-03-04 13:15:00,98.43,98.5,98.38,98.47,13175.0,91.5942,91.6593,91.5477,91.6314,13175.0
2016-03-04 13:20:00,98.5,98.56,98.47,98.54,5200.0,91.6593,91.7152,91.6314,91.6966,5200.0
2016-03-04 13:25:00,98.55,98.61,98.52,98.56,12403.0,91.7059,91.7617,91.678,91.7152,12403.0
2016-03-04 13:30:00,98.56,98.59,98.44,98.54,32900.0,91.7152,91.7431,91.6035,91.6966,32900.0
2016-03-04 13:35:00,98.59,98.78,98.58,98.77,7233.0,91.7431,91.9199,91.7338,91.9106,7233.0
2016-03-04 13:40:00,98.79,98.8,98.72,98.78,10939.0,91.9292,91.9385,91.8641,91.9199,10939.0
2016-03-04 13:45:00,98.78,98.89,98.76,98.82,11532.0,91.9199,92.0223,91.9013,91.9571,11532.0
2016-03-04 13:50:00,98.83,98.93,98.83,98.89,8100.0,91.9664,92.0595,91.9664,92.0223,8100.0
2016-03-04 13:55:00,98.92,99.1,98.92,99.03,19419.0,92.0502,92.2177,92.0502,92.1525,19419.0
2016-03-04 14:00:00,98.99,99.02,98.96,99.01,10500.0,92.1153,92.1432,92.0874,92.1339,10500.0
2016-03-04 14:05:00,98.97,99.16,98.97,99.01,14051.0,92.0967,92.2735,92.0967,92.1339,14051.0
2016-03-04 14:10:00,99.02,99.03,98.92,98.92,13496.0,92.1432,92.1525,92.0502,92.0502,13496.0
2016-03-04 14:15:00,98.93,98.98,98.88,98.9,11308.0,92.0595,92.106,92.013,92.0316,11308.0
2016-03-04 14:20:00,98.9,98.93,98.78,98.81,12093.0,92.0316,92.0595,91.9199,91.9478,12093.0
2016-03-04 14:25:00,98.8,98.96,98.76,98.86,19511.0,91.9385,92.0874,91.9013,91.9943,19511.0
2016-03-04 14:30:00,98.84,98.93,98.8,98.85,17997.0,91.9757,92.0595,91.9385,91.985,17997.0
2016-03-04 14:35:00,98.86,98.86,98.71,98.74,11603.0,91.9943,91.9943,91.8548,91.8827,11603.0
2016-03-04 14:40:00,98.73,98.74,98.63,98.7,14271.0,91.8734,91.8827,91.7803,91.8455,14271.0
2016-03-04 14:45:00,98.66,98.79,98.63,98.78,11186.0,91.8082,91.9292,91.7803,91.9199,11186.0
2016-03-04 14:50:00,98.74,98.77,98.58,98.61,10620.0,91.8827,91.9106,91.7338,91.7617,10620.0
2016-03-04 14:55:00,98.65,98.65,98.5,98.51,12900.0,91.7989,91.7989,91.6593,91.6687,12900.0
2016-03-04 15:00:00,98.55,98.6,98.41,98.41,15931.0,91.7059,91.7524,91.5756,91.5756,15931.0
2016-03-04 15:05:00,98.43,98.57,98.43,98.57,15120.0,91.5942,91.7245,91.5942,91.7245,15120.0
2016-03-04 15:10:00,98.58,98.58,98.45,98.55,20443.0,91.7338,91.7338,91.6128,91.7059,20443.0
2016-03-04 15:15:00,98.54,98.83,98.54,98.81,19334.0,91.6966,91.9664,91.6966,91.9478,19334.0
2016-03-04 15:20:00,98.81,98.85,98.76,98.82,26809.0,91.9478,91.985,91.9013,91.9571,26809.0
2016-03-04 15:25:00,98.82,99.06,98.82,99.04,28980.0,91.9571,92.1805,91.9571,92.1618,28980.0
2016-03-04 15:30:00,99.02,99.14,98.98,98.98,24292.0,92.1432,92.2549,92.106,92.106,24292.0
2016-03-04 15:35:00,98.99,99.04,98.95,99.0,34366.0,92.1153,92.1618,92.0781,92.1246,34366.0
2016-03-04 15:40:00,98.99,99.25,98.97,99.21,47690.0,92.1153,92.3573,92.0967,92.32,47690.0
2016-03-04 15:45:00,99.19,99.24,99.16,99.2,49545.0,92.3014,92.348,92.2735,92.3107,49545.0
2016-03-04 15:50:00,99.19,99.2,99.13,99.14,58746.0,92.3014,92.3107,92.2456,92.2549,58746.0
2016-03-04 15:55:00,99.13,99.26,99.08,99.18,162451.0,92.2456,92.3666,92.1991,92.2921,162451.0
2016-03-07 09:30:00,98.15,98.65,97.58,98.53,39846.0,91.3337,91.7989,90.8032,91.6873,39846.0
2016-03-07 09:35:00,98.45,98.97,98.45,98.97,12005.0,91.6128,92.0967,91.6128,92.0967,12005.0
2016-03-07 09:40:00,98.97,99.03,98.79,98.96,12081.0,92.0967,92.1525,91.9292,92.0874,12081.0
2016-03-07 09:45:00,98.89,99.06,98.82,99.06,17935.0,92.0223,92.1805,91.9571,92.1805,17935.0
2016-03-07 09:50:00,99.06,99.07,98.93,98.99,23219.0,92.1805,92.1898,92.0595,92.1153,23219.0
2016-03-07 09:55:00,98.98,99.12,98.95,99.1,13306.0,92.106,92.2363,92.0781,92.2177,13306.0
2016-03-07 10:00:00,99.07,99.1,98.95,99.03,19574.0,92.1898,92.2177,92.0781,92.1525,19574.0
2016-03-07 10:05:00,99.09,99.11,98.95,99.01,22625.0,92.2084,92.227,92.0781,92.1339,22625.0
2016-03-07 10:10:00,99.01,99.18,98.96,99.17,17242.0,92.1339,92.2921,92.0874,92.2828,17242.0
2016-03-07 10:15:00,99.15,99.5,99.15,99.44,13480.0,92.2642,92.5899,92.2642,92.5341,13480.0
2016-03-07 10:20:00,99.43,99.46,99.12,99.19,14228.0,92.5248,92.5527,92.2363,92.3014,14228.0
2016-03-07 10:25:00,99.19,99.24,99.06,99.17,10380.0,92.3014,92.348,92.1805,92.2828,10380.0
2016-03-07 10:30:00,99.16,99.25,99.13,99.14,18272.0,92.2735,92.3573,92.2456,92.2549,18272.0
2016-03-07 10:35:00,99.14,99.18,99.03,99.08,32447.0,92.2549,92.2921,92.1525,92.1991,32447.0
2016-03-07 10:40:00,99.07,99.19,99.04,99.12,27566.0,92.1898,92.3014,92.1618,92.2363,27566.0
2016-03-07 10:45:00,99.12,99.18,99.05,99.09,8818.0,92.2363,92.2921,92.1712,92.2084,8818.0
2016-03-07 10:50:00,99.09,99.15,99.02,99.09,39466.0,92.2084,92.2642,92.1432,92.2084,39466.0
2016-03-07 10:55:00,99.08,99.13,98.95,99.03,17750.0,92.1991,92.2456,92.0781,92.1525,17750.0
2016-03-07 11:00:00,99.03,99.1,98.95,98.96,34227.0,92.1525,92.2177,92.0781,92.0874,34227.0
2016-03-07 11:05:00,98.97,99.1,98.93,99.05,20289.0,92.0967,92.2177,92.0595,92.1712,20289.0
2016-03-07 11:10:00,99.07,99.25,99.07,99.14,11553.0,92.1898,92.3573,92.1898,92.2549,11553.0
2016-03-07 11:15:00,99.11,99.19,98.99,99.19,4487.0,92.227,92.3014,92.1153,92.3014,4487.0
2016-03-07 11:20:00,99.19,99.21,99.1,99.13,7289.0,92.3014,92.32,92.2177,92.2456,7289.0
2016-03-07 11:25:00,99.12,99.18,99.04,99.18,7815.0,92.2363,92.2921,92.1618,92.2921,7815.0
2016-03-07 11:30:00,99.2,99.27,99.15,99.21,28598.0,92.3107,92.3759,92.2642,92.32,28598.0
2016-03-07 11:35:00,99.2,99.28,99.11,99.18,23266.0,92.3107,92.3852,92.227,92.2921,23266.0
2016-03-07 11:40:00,99.16,99.3,99.11,99.24,13497.0,92.2735,92.4038,92.227,92.348,13497.0
2016-03-07 11:45:00,99.3,99.36,99.26,99.36,6275.0,92.4038,92.4596,92.3666,92.4596,6275.0
2016-03-07 11:50:00,99.34,99.36,99.24,99.29,20556.0,92.441,92.4596,92.348,92.3945,20556.0
2016-03-07 11:55:00,99.29,99.29,99.17,99.23,5700.0,92.3945,92.3945,92.2828,92.3386,5700.0
2016-03-07 12:00:00,99.23,99.25,99.16,99.21,12300.0,92.3386,92.3573,92.2735,92.32,12300.0
2016-03-07 12:05:00,99.18,99.21,99.12,99.16,10311.0,92.2921,92.32,92.2363,92.2735,10311.0
2016-03-07 12:10:00,99.14,99.16,98.99,99.0,15700.0,92.2549,92.2735,92.1153,92.1246,15700.0
2016-03-07 12:15:00,98.98,99.08,98.97,99.07,14521.0,92.106,92.1991,92.0967,92.1898,14521.0
2016-03-07 12:20:00,99.1,99.21,99.09,99.21,14402.0,92.2177,92.32,92.2084,92.32,14402.0
2016-03-07 12:25:00,99.21,99.34,99.21,99.31,6282.0,92.32,92.441,92.32,92.4131,6282.0
2016-03-07 12:30:00,99.29,99.31,99.23,99.23,23463.0,92.3945,92.4131,92.3386,92.3386,23463.0
2016-03-07 12:35:00,99.23,99.25,99.14,99.15,6298.0,92.3386,92.3573,92.2549,92.2642,6298.0
2016-03-07 12:40:00,99.14,99.15,99.07,99.13,5015.0,92.2549,92.2642,92.1898,92.2456,5015.0
2016-03-07 12:45:00,99.14,99.14,99.0,99.05,8671.0,92.2549,92.2549,92.1246,92.1712,8671.0
2016-03-07 12:50:00,99.05,99.11,99.04,99.11,2923.0,92.1712,92.227,92.1618,92.227,2923.0
2016-03-07 12:55:00,99.06,99.07,98.94,98.95,4593.0,92.1805,92.1898,92.0688,92.0781,4593.0
2016-03-07 13:00:00,98.97,99.14,98.97,99.14,5871.0,92.0967,92.2549,92.0967,92.2549,5871.0
2016-03-07 13:05:00,99.14,99.18,99.03,99.18,6918.0,92.2549,92.2921,92.1525,92.2921,6918.0
2016-03-07 13:10:00,99.19,99.22,99.11,99.14,7250.0,92.3014,92.3293,92.227,92.2549,7250.0
2016-03-07 13:15:00,99.14,99.21,99.11,99.17,4400.0,92.2549,92.32,92.227,92.2828,4400.0
2016-03-07 13:20:00,99.16,99.16,98.93,98.98,11779.0,92.2735,92.2735,92.0595,92.106,11779.0
2016-03-07 13:25:00,98.95,99.06,98.92,98.93,19278.0,92.0781,92.1805,92.0502,92.0595,19278.0
2016-03-07 13:30:00,98.96,99.01,98.87,98.95,52793.0,92.0874,92.1339,92.0037,92.0781,52793.0
2016-03-07 13:35:00,98.91,99.0,98.89,98.94,14281.0,92.0409,92.1246,92.0223,92.0688,14281.0
2016-03-07 13:40:00,98.92,99.01,98.88,98.97,11320.0,92.0502,92.1339,92.013,92.0967,11320.0
2016-03-07 13:45:00,98.95,99.0,98.93,98.95,11664.0,92.0781,92.1246,92.0595,92.0781,11664.0
2016-03-07 13:50:00,98.96,99.01,98.95,98.99,22356.0,92.0874,92.1339,92.0781,92.1153,22356.0
2016-03-07 13:55:00,98.99,99.01,98.95,98.96,15456.0,92.1153,92.1339,92.0781,92.0874,15456.0
2016-03-07 14:00:00,98.96,99.16,98.91,99.01,57416.0,92.0874,92.2735,92.0409,92.1339,57416.0
2016-03-07 14:05:00,98.99,99.04,98.96,99.01,3216.0,92.1153,92.1618,92.0874,92.1339,3216.0
2016-03-07 14:10:00,98.99,99.1,98.99,99.1,13133.0,92.1153,92.2177,92.1153,92.2177,13133.0
2016-03-07 14:15:00,99.09,99.11,98.93,98.93,48092.0,92.2084,92.227,92.0595,92.0595,48092.0
2016-03-07 14:20:00,98.94,99.06,98.92,98.92,19192.0,92.0688,92.1805,92.0502,92.0502,19192.0
2016-03-07 14:25:00,98.92,99.01,98.89,99.0,24883.0,92.0502,92.1339,92.0223,92.1246,24883.0
2016-03-07 14:30:00,98.99,99.0,98.92,98.97,17621.0,92.1153,92.1246,92.0502,92.0967,17621.0
2016-03-07 14:35:00,98.97,98.99,98.62,98.63,9038.0,92.0967,92.1153,91.771,91.7803,9038.0
2016-03-07 14:40:00,98.63,98.69,98.51,98.59,8999.0,91.7803,91.8362,91.6687,91.7431,8999.0
2016-03-07 14:45:00,98.56,98.71,98.51,98.67,23050.0,91.7152,91.8548,91.6687,91.8175,23050.0
2016-03-07 14:50:00,98.66,98.78,98.65,98.76,15706.0,91.8082,91.9199,91.7989,91.9013,15706.0
2016-03-07 14:55:00,98.75,99.03,98.73,98.95,55655.0,91.892,92.1525,91.8734,92.0781,55655.0
2016-03-07 15:00:00,98.97,99.01,98.91,99.0,61388.0,92.0967,92.1339,92.0409,92.1246,61388.0
2016-03-07 15:05:00,99.0,99.09,98.92,99.05,70012.0,92.1246,92.2084,92.0502,92.1712,70012.0
2016-03-07 15:10:00,99.05,99.25,99.02,99.13,27088.0,92.1712,92.3573,92.1432,92.2456,27088.0
2016-03-07 15:15:00,99.12,99.25,99.08,99.25,15571.0,92.2363,92.3573,92.1991,92.3573,15571.0
2016-03-07 15:20:00,99.24,99.24,99.11,99.17,38489.0,92.348,92.348,92.227,92.2828,38489.0
2016-03-07 15:25:00,99.18,99.23,99.12,99.12,12305.0,92.2921,92.3386,92.2363,92.2363,12305.0
2016-03-07 15:30:00,99.14,99.39,99.12,99.35,27052.0,92.2549,92.4875,92.2363,92.4503,27052.0
2016-03-07 15:35:00,99.35,99.75,99.35,99.61,33504.0,92.4503,92.8225,92.4503,92.6923,33504.0
2016-03-07 15:40:00,99.59,99.63,99.45,99.46,19017.0,92.6736,92.7109,92.5434,92.5527,19017.0
2016-03-07 15:45:00,99.47,99.59,99.32,99.35,26614.0,92.562,92.6736,92.4224,92.4503,26614.0
2016-03-07 15:50:00,99.32,99.43,99.24,99.31,39652.0,92.4224,92.5248,92.348,92.4131,39652.0
2016-03-07 15:55:00,99.31,99.45,99.21,99.39,81771.0,92.4131,92.5434,92.32,92.4875,81771.0
2016-03-08 09:30:00,98.64,99.08,98.44,98.59,10868.0,91.7896,92.1991,91.6035,91.7431,10868.0
2016-03-08 09:35:00,98.56,99.12,98.4,98.93,45244.0,91.7152,92.2363,91.5663,92.0595,45244.0
2016-03-08 09:40:00,98.95,99.29,98.76,98.99,21385.0,92.0781,92.3945,91.9013,92.1153,21385.0
2016-03-08 09:45:00,99.06,99.37,99.03,99.32,18157.0,92.1805,92.4689,92.1525,92.4224,18157.0
2016-03-08 09:50:00,99.36,99.53,99.22,99.53,8611.0,92.4596,92.6178,92.3293,92.6178,8611.0
2016-03-08 09:55:00,99.47,99.59,99.42,99.48,15909.0,92.562,92.6736,92.5155,92.5713,15909.0
2016-03-08 10:00:00,99.45,99.58,99.4,99.55,24323.0,92.5434,92.6643,92.4968,92.6364,24323.0
2016-03-08 10:05:00,99.51,99.54,98.98,98.98,9980.0,92.5992,92.6271,92.106,92.106,9980.0
2016-03-08 10:10:00,98.99,99.13,98.99,99.02,8916.0,92.1153,92.2456,92.1153,92.1432,8916.0
2016-03-08 10:15:00,99.04,99.13,98.98,99.04,11881.0,92.1618,92.2456,92.106,92.1618,11881.0
2016-03-08 10:20:00,99.04,99.25,99.04,99.12,15502.0,92.1618,92.3573,92.1618,92.2363,15502.0
2016-03-08 10:25:00,99.08,99.08,98.84,98.99,18262.0,92.1991,92.1991,91.9757,92.1153,18262.0
2016-03-08 10:30:00,99.01,99.18,98.92,99.16,15037.0,92.1339,92.2921,92.0502,92.2735,15037.0
2016-03-08 10:35:00,99.17,99.36,99.15,99.16,14748.0,92.2828,92.4596,92.2642,92.2735,14748.0
2016-03-08 10:40:00,99.23,99.23,99.02,99.13,15794.0,92.3386,92.3386,92.1432,92.2456,15794.0
2016-03-08 10:45:00,99.11,99.14,98.99,99.12,13492.0,92.227,92.2549,92.1153,92.2363,13492.0
2016-03-08 10:50:00,99.1,99.19,99.05,99.15,18246.0,92.2177,92.3014,92.1712,92.2642,18246.0
2016-03-08 10:55:00,99.12,99.31,99.12,99.31,10397.0,92.2363,92.4131,92.2363,92.4131,10397.0
2016-03-08 11:00:00,99.33,99.55,99.23,99.55,11200.0,92.4317,92.6364,92.3386,92.6364,11200.0
2016-03-08 11:05:00,99.5,99.74,99.5,99.72,20118.0,92.5899,92.8132,92.5899,92.7946,20118.0
2016-03-08 11:10:00,99.74,99.76,99.64,99.67,20460.0,92.8132,92.8318,92.7202,92.7481,20460.0
2016-03-08 11:15:00,99.67,99.79,99.67,99.75,35097.0,92.7481,92.8598,92.7481,92.8225,35097.0
2016-03-08 11:20:00,99.76,99.82,99.66,99.8,21710.0,92.8318,92.8877,92.7388,92.8691,21710.0
2016-03-08 11:25:00,99.79,99.84,99.76,99.78,9174.0,92.8598,92.9063,92.8318,92.8505,9174.0
2016-03-08 11:30:00,99.77,99.86,99.75,99.78,10659.0,92.8411,92.9249,92.8225,92.8505,10659.0
2016-03-08 11:35:00,99.78,99.88,99.76,99.88,11390.0,92.8505,92.9435,92.8318,92.9435,11390.0
2016-03-08 11:40:00,99.88,99.9,99.79,99.9,6580.0,92.9435,92.9621,92.8598,92.9621,6580.0
2016-03-08 11:45:00,99.9,99.97,99.88,99.88,9201.0,92.9621,93.0273,92.9435,92.9435,9201.0
2016-03-08 11:50:00,99.9,100.04,99.89,100.0,79811.0,92.9621,93.0924,92.9528,93.0552,79811.0
2016-03-08 11:55:00,100.02,100.09,99.93,99.95,25928.0,93.0738,93.1389,92.99,93.0086,25928.0
2016-03-08 12:00:00,99.97,100.06,99.93,99.98,24629.0,93.0273,93.111,92.99,93.0366,24629.0
2016-03-08 12:05:00,99.97,100.07,99.94,100.06,12034.0,93.0273,93.1203,92.9993,93.111,12034.0
2016-03-08 12:10:00,100.06,100.1,100.02,100.02,6905.0,93.111,93.1482,93.0738,93.0738,6905.0
2016-03-08 12:15:00,100.01,100.21,100.0,100.17,11077.0,93.0645,93.2506,93.0552,93.2134,11077.0
2016-03-08 12:20:00,100.17,100.22,100.05,100.05,14814.0,93.2134,93.2599,93.1017,93.1017,14814.0
2016-03-08 12:25:00,100.02,100.12,99.97,100.01,11400.0,93.0738,93.1668,93.0273,93.0645,11400.0
2016-03-08 12:30:00,100.04,100.25,100.04,100.18,20431.0,93.0924,93.2878,93.0924,93.2227,20431.0
2016-03-08 12:35:00,100.22,100.23,99.99,100.0,25791.0,93.2599,93.2692,93.0459,93.0552,25791.0
2016-03-08 12:40:00,99.98,100.08,99.96,100.01,8011.0,93.0366,93.1296,93.018,93.0645,8011.0
2016-03-08 12:45:00,100.0,100.05,99.93,100.01,16764.0,93.0552,93.1017,92.99,93.0645,16764.0
2016-03-08 12:50:00,99.99,100.04,99.93,100.04,10240.0,93.0459,93.0924,92.99,93.0924,10240.0
2016-03-08 12:55:00,100.04,100.12,99.99,100.04,12138.0,93.0924,93.1668,93.0459,93.0924,12138.0
2016-03-08 13:00:00,100.03,100.14,99.97,100.0,13266.0,93.0831,93.1855,93.0273,93.0552,13266.0
2016-03-08 13:05:00,100.01,100.11,99.95,100.0,18511.0,93.0645,93.1575,93.0086,93.0552,18511.0
2016-03-08 13:10:00,100.0,100.0,99.88,99.88,8144.0,93.0552,93.0552,92.9435,92.9435,8144.0
2016-03-08 13:15:00,99.9,100.03,99.88,99.99,11116.0,92.9621,93.0831,92.9435,93.0459,11116.0
2016-03-08 13:20:00,99.99,100.06,99.94,99.97,10234.0,93.0459,93.111,92.9993,93.0273,10234.0
2016-03-08 13:25:00,100.01,100.11,100.01,100.06,7894.0,93.0645,93.1575,93.0645,93.111,7894.0
2016-03-08 13:30:00,100.07,100.19,100.06,100.13,9796.0,93.1203,93.232,93.111,93.1761,9796.0
2016-03-08 13:35:00,100.16,100.2,100.14,100.17,5231.0,93.2041,93.2413,93.1855,93.2134,5231.0
2016-03-08 13:40:00,100.15,100.15,100.04,100.06,20705.0,93.1948,93.1948,93.0924,93.111,20705.0
2016-03-08 13:45:00,100.06,100.09,99.97,99.97,9323.0,93.111,93.1389,93.0273,93.0273,9323.0
2016-03-08 13:50:00,99.97,99.98,99.86,99.87,10370.0,93.0273,93.0366,92.9249,92.9342,10370.0
2016-03-08 13:55:00,99.88,99.99,99.87,99.98,8669.0,92.9435,93.0459,92.9342,93.0366,8669.0
2016-03-08 14:00:00,99.97,100.0,99.92,99.98,13185.0,93.0273,93.0552,92.9807,93.0366,13185.0
2016-03-08 14:05:00,99.99,100.04,99.95,100.01,9525.0,93.0459,93.0924,93.0086,93.0645,9525.0
2016-03-08 14:10:00,100.04,100.13,100.03,100.09,8874.0,93.0924,93.1761,93.0831,93.1389,8874.0
2016-03-08 14:15:00,100.07,100.07,99.95,100.06,9751.0,93.1203,93.1203,93.0086,93.111,9751.0
2016-03-08 14:20:00,100.05,100.05,99.85,99.85,8260.0,93.1017,93.1017,92.9156,92.9156,8260.0
2016-03-08 14:25:00,99.85,99.93,99.81,99.83,10651.0,92.9156,92.99,92.8784,92.897,10651.0
2016-03-08 14:30:00,99.83,99.89,99.83,99.87,8042.0,92.897,92.9528,92.897,92.9342,8042.0
2016-03-08 14:35:00,99.85,99.85,99.75,99.8,11065.0,92.9156,92.9156,92.8225,92.8691,11065.0
2016-03-08 14:40:00,99.81,99.89,99.72,99.89,11256.0,92.8784,92.9528,92.7946,92.9528,11256.0
2016-03-08 14:45:00,99.89,99.93,99.86,99.88,10684.0,92.9528,92.99,92.9249,92.9435,10684.0
2016-03-08 14:50:00,99.87,100.0,99.73,100.0,20634.0,92.9342,93.0552,92.8039,93.0552,20634.0
2016-03-08 14:55:00,99.98,99.98,99.77,99.92,22669.0,93.0366,93.0366,92.8411,92.9807,22669.0
2016-03-08 15:00:00,99.89,99.95,99.74,99.78,10076.0,92.9528,93.0086,92.8132,92.8505,10076.0
2016-03-08 15:05:00,99.75,99.79,99.67,99.67,10932.0,92.8225,92.8598,92.7481,92.7481,10932.0
2016-03-08 15:10:00,99.68,99.87,99.67,99.83,12653.0,92.7574,92.9342,92.7481,92.897,12653.0
2016-03-08 15:15:00,99.81,99.82,99.56,99.57,19748.0,92.8784,92.8877,92.6457,92.655,19748.0
2016-03-08 15:20:00,99.58,99.63,99.48,99.61,23884.0,92.6643,92.7109,92.5713,92.6923,23884.0
2016-03-08 15:25:00,99.62,99.64,99.32,99.32,25994.0,92.7016,92.7202,92.4224,92.4224,25994.0
2016-03-08 15:30:00,99.31,99.44,99.31,99.43,30548.0,92.4131,92.5341,92.4131,92.5248,30548.0
2016-03-08 15:35:00,99.41,99.49,99.37,99.48,30086.0,92.5061,92.5806,92.4689,92.5713,30086.0
2016-03-08 15:40:00,99.47,99.58,99.41,99.57,39038.0,92.562,92.6643,92.5061,92.655,39038.0
2016-03-08 15:45:00,99.57,99.59,99.43,99.47,52011.0,92.655,92.6736,92.5248,92.562,52011.0
2016-03-08 15:50:00,99.46,99.51,99.32,99.36,84516.0,92.5527,92.5992,92.4224,92.4596,84516.0
2016-03-08 15:55:00,99.37,99.37,99.17,99.27,175097.0,92.4689,92.4689,92.2828,92.3759,175097.0
2016-03-09 09:30:00,99.37,99.99,99.37,99.92,22509.0,92.4689,93.0459,92.4689,92.9807,22509.0
2016-03-09 09:35:00,99.84,100.0,99.62,99.92,28554.0,92.9063,93.0552,92.7016,92.9807,28554.0
2016-03-09 09:40:00,99.93,100.01,99.69,99.77,17917.0,92.99,93.0645,92.7667,92.8411,17917.0
2016-03-09 09:45:00,99.71,99.81,99.44,99.51,34330.0,92.7853,92.8784,92.5341,92.5992,34330.0
2016-03-09 09:50:00,99.5,99.72,99.46,99.68,10329.0,92.5899,92.7946,92.5527,92.7574,10329.0
2016-03-09 09:55:00,99.69,99.69,99.27,99.36,7483.0,92.7667,92.7667,92.3759,92.4596,7483.0
2016-03-09 10:00:00,99.33,99.48,99.25,99.48,11940.0,92.4317,92.5713,92.3573,92.5713,11940.0
2016-03-09 10:05:00,99.53,99.57,99.35,99.37,10809.0,92.6178,92.655,92.4503,92.4689,10809.0
2016-03-09 10:10:00,99.39,99.55,99.33,99.51,21358.0,92.4875,92.6364,92.4317,92.5992,21358.0
2016-03-09 10:15:00,99.51,99.7,99.38,99.58,18299.0,92.5992,92.776,92.4782,92.6643,18299.0
2016-03-09 10:20:00,99.59,99.84,99.59,99.83,5951.0,92.6736,92.9063,92.6736,92.897,5951.0
2016-03-09 10:25:00,99.83,99.83,99.62,99.62,4241.0,92.897,92.897,92.7016,92.7016,4241.0
2016-03-09 10:30:00,99.64,99.82,99.64,99.79,13801.0,92.7202,92.8877,92.7202,92.8598,13801.0
2016-03-09 10:35:00,99.74,99.95,99.74,99.95,5645.0,92.8132,93.0086,92.8132,93.0086,5645.0
2016-03-09 10:40:00,99.95,99.96,99.82,99.88,10007.0,93.0086,93.018,92.8877,92.9435,10007.0
2016-03-09 10:45:00,99.85,99.85,99.72,99.76,7300.0,92.9156,92.9156,92.7946,92.8318,7300.0
2016-03-09 10:50:00,99.78,99.78,99.34,99.38,11714.0,92.8505,92.8505,92.441,92.4782,11714.0
2016-03-09 10:55:00,99.39,99.5,99.25,99.49,25614.0,92.4875,92.5899,92.3573,92.5806,25614.0
2016-03-09 11:00:00,99.47,99.56,99.42,99.47,9212.0,92.562,92.6457,92.5155,92.562,9212.0
2016-03-09 11:05:00,99.5,99.55,99.38,99.51,15645.0,92.5899,92.6364,92.4782,92.5992,15645.0
2016-03-09 11:10:00,99.53,99.59,99.41,99.55,21048.0,92.6178,92.6736,92.5061,92.6364,21048.0
2016-03-09 11:15:00,99.58,99.71,99.58,99.68,6363.0,92.6643,92.7853,92.6643,92.7574,6363.0
2016-03-09 11:20:00,99.68,99.68,99.52,99.61,15606.0,92.7574,92.7574,92.6085,92.6923,15606.0
2016-03-09 11:25:00,99.64,99.68,99.58,99.64,7614.0,92.7202,92.7574,92.6643,92.7202,7614.0
2016-03-09 11:30:00,99.7,99.85,99.67,99.67,6527.0,92.776,92.9156,92.7481,92.7481,6527.0
2016-03-09 11:35:00,99.69,99.85,99.68,99.82,6088.0,92.7667,92.9156,92.7574,92.8877,6088.0
2016-03-09 11:40:00,99.8,99.8,99.7,99.77,5855.0,92.8691,92.8691,92.776,92.8411,5855.0
2016-03-09 11:45:00,99.81,99.84,99.6,99.72,11056.0,92.8784,92.9063,92.683,92.7946,11056.0
2016-03-09 11:50:00,99.7,99.73,99.41,99.51,61186.0,92.776,92.8039,92.5061,92.5992,61186.0
2016-03-09 11:55:00,99.53,99.62,99.44,99.57,5425.0,92.6178,92.7016,92.5341,92.655,5425.0
2016-03-09 12:00:00,99.59,99.65,99.5,99.57,11133.0,92.6736,92.7295,92.5899,92.655,11133.0
2016-03-09 12:05:00,99.58,99.58,99.46,99.53,10050.0,92.6643,92.6643,92.5527,92.6178,10050.0
2016-03-09 12:10:00,99.52,99.54,99.42,99.45,5900.0,92.6085,92.6271,92.5155,92.5434,5900.0
2016-03-09 12:15:00,99.46,99.51,99.35,99.48,11512.0,92.5527,92.5992,92.4503,92.5713,11512.0
2016-03-09 12:20:00,99.49,99.5,99.39,99.5,10250.0,92.5806,92.5899,92.4875,92.5899,10250.0
2016-03-09 12:25:00,99.48,99.49,99.36,99.43,8225.0,92.5713,92.5806,92.4596,92.5248,8225.0
2016-03-09 12:30:00,99.46,99.49,99.39,99.4,6421.0,92.5527,92.5806,92.4875,92.4968,6421.0
2016-03-09 12:35:00,99.41,99.57,99.41,99.56,17300.0,92.5061,92.655,92.5061,92.6457,17300.0
2016-03-09 12:40:00,99.56,99.56,99.43,99.47,24039.0,92.6457,92.6457,92.5248,92.562,24039.0
2016-03-09 12:45:00,99.46,99.53,99.45,99.47,10559.0,92.5527,92.6178,92.5434,92.562,10559.0
2016-03-09 12:50:00,99.49,99.49,99.31,99.34,9308.0,92.5806,92.5806,92.4131,92.441,9308.0
2016-03-09 12:55:00,99.33,99.36,99.29,99.29,13189.0,92.4317,92.4596,92.3945,92.3945,13189.0
2016-03-09 13:00:00,99.31,99.31,99.17,99.23,11000.0,92.4131,92.4131,92.2828,92.3386,11000.0
2016-03-09 13:05:00,99.23,99.23,99.11,99.14,8200.0,92.3386,92.3386,92.227,92.2549,8200.0
2016-03-09 13:10:00,99.17,99.26,99.17,99.17,8805.0,92.2828,92.3666,92.2828,92.2828,8805.0
2016-03-09 13:15:00,99.16,99.18,98.95,98.98,35530.0,92.2735,92.2921,92.0781,92.106,35530.0
2016-03-09 13:20:00,99.01,99.03,98.9,98.96,5482.0,92.1339,92.1525,92.0316,92.0874,5482.0
2016-03-09 13:25:00,99.0,99.0,98.92,98.99,3400.0,92.1246,92.1246,92.0502,92.1153,3400.0
2016-03-09 13:30:00,99.0,99.03,98.93,98.93,5864.0,92.1246,92.1525,92.0595,92.0595,5864.0
2016-03-09 13:35:00,98.93,99.04,98.92,99.02,11377.0,92.0595,92.1618,92.0502,92.1432,11377.0
2016-03-09 13:40:00,99.02,99.02,98.91,99.01,12400.0,92.1432,92.1432,92.0409,92.1339,12400.0
2016-03-09 13:45:00,99.01,99.19,99.0,99.19,10765.0,92.1339,92.3014,92.1246,92.3014,10765.0
2016-03-09 13:50:00,99.18,99.18,99.08,99.16,4700.0,92.2921,92.2921,92.1991,92.2735,4700.0
2016-03-09 13:55:00,99.16,99.3,99.14,99.2,9700.0,92.2735,92.4038,92.2549,92.3107,9700.0
2016-03-09 14:00:00,99.21,99.35,99.21,99.31,11490.0,92.32,92.4503,92.32,92.4131,11490.0
2016-03-09 14:05:00,99.3,99.35,99.21,99.35,8804.0,92.4038,92.4503,92.32,92.4503,8804.0
2016-03-09 14:10:00,99.33,99.33,99.24,99.26,5147.0,92.4317,92.4317,92.348,92.3666,5147.0
2016-03-09 14:15:00,99.25,99.52,99.25,99.45,63925.0,92.3573,92.6085,92.3573,92.5434,63925.0
2016-03-09 14:20:00,99.42,99.42,99.3,99.3,6986.0,92.5155,92.5155,92.4038,92.4038,6986.0
2016-03-09 14:25:00,99.31,99.45,99.31,99.44,8611.0,92.4131,92.5434,92.4131,92.5341,8611.0
2016-03-09 14:30:00,99.43,99.51,99.3,99.31,10908.0,92.5248,92.5992,92.4038,92.4131,10908.0
2016-03-09 14:35:00,99.32,99.37,99.29,99.37,8392.0,92.4224,92.4689,92.3945,92.4689,8392.0
2016-03-09 14:40:00,99.36,99.39,99.32,99.38,8164.0,92.4596,92.4875,92.4224,92.4782,8164.0
2016-03-09 14:45:00,99.37,99.4,99.32,99.34,13022.0,92.4689,92.4968,92.4224,92.441,13022.0
2016-03-09 14:50:00,99.35,99.46,99.34,99.36,10102.0,92.4503,92.5527,92.441,92.4596,10102.0
2016-03-09 14:55:00,99.36,99.41,99.29,99.37,8962.0,92.4596,92.5061,92.3945,92.4689,8962.0
2016-03-09 15:00:00,99.38,99.38,99.29,99.34,9584.0,92.4782,92.4782,92.3945,92.441,9584.0
2016-03-09 15:05:00,99.34,99.4,99.18,99.19,17108.0,92.441,92.4968,92.2921,92.3014,17108.0
2016-03-09 15:10:00,99.19,99.21,99.11,99.12,12644.0,92.3014,92.32,92.227,92.2363,12644.0
2016-03-09 15:15:00,99.12,99.13,99.06,99.06,9318.0,92.2363,92.2456,92.1805,92.1805,9318.0
2016-03-09 15:20:00,99.06,99.12,99.04,99.07,15007.0,92.1805,92.2363,92.1618,92.1898,15007.0
2016-03-09 15:25:00,99.09,99.2,99.07,99.19,13374.0,92.2084,92.3107,92.1898,92.3014,13374.0
2016-03-09 15:30:00,99.16,99.38,99.16,99.35,18150.0,92.2735,92.4782,92.2735,92.4503,18150.0
2016-03-09 15:35:00,99.36,99.36,99.25,99.29,15100.0,92.4596,92.4596,92.3573,92.3945,15100.0
2016-03-09 15:40:00,99.27,99.4,99.23,99.33,18725.0,92.3759,92.4968,92.3386,92.4317,18725.0
2016-03-09 15:45:00,99.34,99.42,99.32,99.39,19106.0,92.441,92.5155,92.4224,92.4875,19106.0
2016-03-09 15:50:00,99.39,99.42,99.36,99.38,42250.0,92.4875,92.5155,92.4596,92.4782,42250.0
2016-03-09 15:55:00,99.38,99.49,99.3,99.49,55413.0,92.4782,92.5806,92.4038,92.5806,55413.0
2016-03-10 09:30:00,99.55,100.14,98.64,100.02,25463.0,92.6364,93.1855,91.7896,93.0738,25463.0
2016-03-10 09:35:00,100.11,100.16,99.61,100.14,30540.0,93.1575,93.2041,92.6923,93.1855,30540.0
2016-03-10 09:40:00,100.1,100.11,99.86,99.99,11341.0,93.1482,93.1575,92.9249,93.0459,11341.0
2016-03-10 09:45:00,99.97,100.16,99.88,100.02,13522.0,93.0273,93.2041,92.9435,93.0738,13522.0
2016-03-10 09:50:00,100.1,100.17,99.82,99.92,76160.0,93.1482,93.2134,92.8877,92.9807,76160.0
2016-03-10 09:55:00,99.95,100.23,99.94,100.07,9069.0,93.0086,93.2692,92.9993,93.1203,9069.0
2016-03-10 10:00:00,100.04,100.27,100.01,100.01,15721.0,93.0924,93.3064,93.0645,93.0645,15721.0
2016-03-10 10:05:00,100.0,100.0,99.72,99.8,13114.0,93.0552,93.0552,92.7946,92.8691,13114.0
2016-03-10 10:10:00,99.78,99.83,99.65,99.76,5234.0,92.8505,92.897,92.7295,92.8318,5234.0
2016-03-10 10:15:00,99.8,99.85,99.7,99.7,8184.0,92.8691,92.9156,92.776,92.776,8184.0
2016-03-10 10:20:00,99.63,99.66,99.46,99.48,25345.0,92.7109,92.7388,92.5527,92.5713,25345.0
2016-03-10 10:25:00,99.47,99.59,99.4,99.4,17228.0,92.562,92.6736,92.4968,92.4968,17228.0
2016-03-10 10:30:00,99.37,99.41,99.02,99.02,11178.0,92.4689,92.5061,92.1432,92.1432,11178.0
2016-03-10 10:35:00,99.03,99.08,98.73,98.75,18013.0,92.1525,92.1991,91.8734,91.892,18013.0
2016-03-10 10:40:00,98.83,99.06,98.73,99.06,14340.0,91.9664,92.1805,91.8734,92.1805,14340.0
2016-03-10 10:45:00,99.04,99.2,98.92,98.92,12549.0,92.1618,92.3107,92.0502,92.0502,12549.0
2016-03-10 10:50:00,98.9,98.94,98.74,98.78,7419.0,92.0316,92.0688,91.8827,91.9199,7419.0
2016-03-10 10:55:00,98.82,98.84,98.45,98.47,11136.0,91.9571,91.9757,91.6128,91.6314,11136.0
2016-03-10 11:00:00,98.48,98.54,98.19,98.22,9181.0,91.6407,91.6966,91.3709,91.3988,9181.0
2016-03-10 11:05:00,98.27,98.39,98.2,98.3,16552.0,91.4453,91.557,91.3802,91.4732,16552.0
2016-03-10 11:10:00,98.32,98.43,98.26,98.29,11968.0,91.4918,91.5942,91.436,91.4639,11968.0
2016-03-10 11:15:00,98.26,98.27,97.96,97.96,16436.0,91.436,91.4453,91.1568,91.1568,16436.0
2016-03-10 11:20:00,97.92,97.97,97.76,97.77,9611.0,91.1196,91.1662,90.9707,90.98,9611.0
2016-03-10 11:25:00,97.76,97.86,97.59,97.71,68325.0,90.9707,91.0638,90.8125,90.9242,68325.0
2016-03-10 11:30:00,97.72,97.99,97.72,97.76,19408.0,90.9335,91.1848,90.9335,90.9707,19408.0
2016-03-10 11:35:00,97.77,97.99,97.73,97.89,20689.0,90.98,91.1848,90.9428,91.0917,20689.0
2016-03-10 11:40:00,97.87,98.08,97.87,97.99,23781.0,91.0731,91.2685,91.0731,91.1848,23781.0
2016-03-10 11:45:00,97.97,98.21,97.93,98.21,4217.0,91.1662,91.3895,91.1289,91.3895,4217.0
2016-03-10 11:50:00,98.25,98.28,98.1,98.19,38103.0,91.4267,91.4546,91.2871,91.3709,38103.0
2016-03-10 11:55:00,98.22,98.36,98.18,98.26,10080.0,91.3988,91.5291,91.3616,91.436,10080.0
2016-03-10 12:00:00,98.18,98.44,98.18,98.32,6494.0,91.3616,91.6035,91.3616,91.4918,6494.0
2016-03-10 12:05:00,98.29,98.29,98.21,98.21,5058.0,91.4639,91.4639,91.3895,91.3895,5058.0
2016-03-10 12:10:00,98.21,98.21,98.06,98.14,3953.0,91.3895,91.3895,91.2499,91.3243,3953.0
2016-03-10 12:15:00,98.16,98.16,98.02,98.08,5515.0,91.343,91.343,91.2127,91.2685,5515.0
2016-03-10 12:20:00,98.07,98.07,97.83,97.85,5801.0,91.2592,91.2592,91.0359,91.0545,5801.0
2016-03-10 12:25:00,97.86,97.97,97.85,97.89,4279.0,91.0638,91.1662,91.0545,91.0917,4279.0
2016-03-10 12:30:00,97.9,97.98,97.77,97.81,7313.0,91.101,91.1755,90.98,91.0173,7313.0
2016-03-10 12:35:00,97.84,97.84,97.41,97.43,11457.0,91.0452,91.0452,90.645,90.6637,11457.0
2016-03-10 12:40:00,97.44,97.51,97.21,97.21,7081.0,90.673,90.7381,90.4589,90.4589,7081.0
2016-03-10 12:45:00,97.32,97.45,97.28,97.28,7438.0,90.5613,90.6823,90.5241,90.5241,7438.0
2016-03-10 12:50:00,97.28,97.41,97.2,97.2,6981.0,90.5241,90.645,90.4496,90.4496,6981.0
2016-03-10 12:55:00,97.19,97.38,97.17,97.36,4625.0,90.4403,90.6171,90.4217,90.5985,4625.0
2016-03-10 13:00:00,97.36,97.44,97.12,97.15,17476.0,90.5985,90.673,90.3752,90.4031,17476.0
2016-03-10 13:05:00,97.13,97.22,97.02,97.08,8231.0,90.3845,90.4682,90.2821,90.338,8231.0
2016-03-10 13:10:00,97.05,97.19,96.85,96.95,19114.0,90.31,90.4403,90.1239,90.217,19114.0
2016-03-10 13:15:00,97.04,97.25,97.04,97.25,7730.0,90.3007,90.4962,90.3007,90.4962,7730.0
2016-03-10 13:20:00,97.21,97.25,97.12,97.25,12705.0,90.4589,90.4962,90.3752,90.4962,12705.0
2016-03-10 13:25:00,97.21,97.39,97.21,97.39,27377.0,90.4589,90.6264,90.4589,90.6264,27377.0
2016-03-10 13:30:00,97.34,97.51,97.33,97.47,3792.0,90.5799,90.7381,90.5706,90.7009,3792.0
2016-03-10 13:35:00,97.53,97.55,97.42,97.48,8893.0,90.7567,90.7753,90.6544,90.7102,8893.0
2016-03-10 13:40:00,97.47,97.47,97.39,97.42,11225.0,90.7009,90.7009,90.6264,90.6544,11225.0
2016-03-10 13:45:00,97.45,97.49,97.39,97.41,6951.0,90.6823,90.7195,90.6264,90.645,6951.0
2016-03-10 13:50:00,97.41,97.61,97.41,97.57,6086.0,90.645,90.8312,90.645,90.7939,6086.0
2016-03-10 13:55:00,97.58,97.58,97.34,97.42,7578.0,90.8032,90.8032,90.5799,90.6544,7578.0
2016-03-10 14:00:00,97.47,97.51,97.4,97.43,9732.0,90.7009,90.7381,90.6357,90.6637,9732.0
2016-03-10 14:05:00,97.49,97.51,97.3,97.36,5170.0,90.7195,90.7381,90.5427,90.5985,5170.0
2016-03-10 14:10:00,97.32,97.37,97.25,97.37,3700.0,90.5613,90.6078,90.4962,90.6078,3700.0
2016-03-10 14:15:00,97.33,97.44,97.29,97.42,8800.0,90.5706,90.673,90.5334,90.6544,8800.0
2016-03-10 14:20:00,97.41,97.55,97.37,97.55,27075.0,90.645,90.7753,90.6078,90.7753,27075.0
2016-03-10 14:25:00,97.58,97.63,97.52,97.63,9756.0,90.8032,90.8498,90.7474,90.8498,9756.0
2016-03-10 14:30:00,97.63,97.74,97.55,97.68,6536.0,90.8498,90.9521,90.7753,90.8963,6536.0
2016-03-10 14:35:00,97.69,97.69,97.53,97.58,7196.0,90.9056,90.9056,90.7567,90.8032,7196.0
2016-03-10 14:40:00,97.57,97.85,97.57,97.82,7957.0,90.7939,91.0545,90.7939,91.0266,7957.0
2016-03-10 14:45:00,97.82,98.06,97.82,98.0,5949.0,91.0266,91.2499,91.0266,91.1941,5949.0
2016-03-10 14:50:00,97.98,98.1,97.93,97.93,6496.0,91.1755,91.2871,91.1289,91.1289,6496.0
2016-03-10 14:55:00,97.93,98.01,97.87,97.94,5952.0,91.1289,91.2034,91.0731,91.1382,5952.0
2016-03-10 15:00:00,97.95,97.99,97.71,97.72,16309.0,91.1475,91.1848,90.9242,90.9335,16309.0
2016-03-10 15:05:00,97.73,97.73,97.59,97.62,18318.0,90.9428,90.9428,90.8125,90.8405,18318.0
2016-03-10 15:10:00,97.64,97.75,97.52,97.72,15255.0,90.8591,90.9614,90.7474,90.9335,15255.0
2016-03-10 15:15:00,97.72,97.94,97.71,97.9,20447.0,90.9335,91.1382,90.9242,91.101,20447.0
2016-03-10 15:20:00,97.9,97.94,97.48,97.57,68722.0,91.101,91.1382,90.7102,90.7939,68722.0
2016-03-10 15:25:00,97.58,98.21,97.55,98.06,24412.0,90.8032,91.3895,90.7753,91.2499,24412.0
2016-03-10 15:30:00,98.03,98.03,97.67,97.83,33158.0,91.222,91.222,90.887,91.0359,33158.0
2016-03-10 15:35:00,97.83,97.99,97.81,97.81,15692.0,91.0359,91.1848,91.0173,91.0173,15692.0
2016-03-10 15:40:00,97.82,97.86,97.65,97.7,19552.0,91.0266,91.0638,90.8684,90.9149,19552.0
2016-03-10 15:45:00,97.74,97.78,97.65,97.75,35239.0,90.9521,90.9893,90.8684,90.9614,35239.0
2016-03-10 15:50:00,97.75,97.98,97.74,97.98,38157.0,90.9614,91.1755,90.9521,91.1755,38157.0
2016-03-10 15:55:00,97.97,98.04,97.83,98.04,79228.0,91.1662,91.2313,91.0359,91.2313,79228.0
2016-03-11 09:30:00,99.04,99.12,98.05,98.84,26522.0,92.1618,92.2363,91.2406,91.9757,26522.0
2016-03-11 09:35:00,98.85,99.21,98.76,99.08,23844.0,91.985,92.32,91.9013,92.1991,23844.0
2016-03-11 09:40:00,99.05,99.05,98.57,98.6,15023.0,92.1712,92.1712,91.7245,91.7524,15023.0
2016-03-11 09:45:00,98.54,99.24,98.54,99.15,25543.0,91.6966,92.348,91.6966,92.2642,25543.0
2016-03-11 09:50:00,99.18,99.2,99.01,99.09,18141.0,92.2921,92.3107,92.1339,92.2084,18141.0
2016-03-11 09:55:00,99.09,99.16,98.99,99.11,5129.0,92.2084,92.2735,92.1153,92.227,5129.0
2016-03-11 10:00:00,99.11,99.17,99.04,99.05,8278.0,92.227,92.2828,92.1618,92.1712,8278.0
2016-03-11 10:05:00,99.1,99.1,98.74,98.78,35144.0,92.2177,92.2177,91.8827,91.9199,35144.0
2016-03-11 10:10:00,98.79,99.15,98.79,99.12,23304.0,91.9292,92.2642,91.9292,92.2363,23304.0
2016-03-11 10:15:00,99.15,99.26,99.1,99.2,8495.0,92.2642,92.3666,92.2177,92.3107,8495.0
2016-03-11 10:20:00,99.17,99.45,99.17,99.42,6900.0,92.2828,92.5434,92.2828,92.5155,6900.0
2016-03-11 10:25:00,99.42,99.54,99.35,99.54,6693.0,92.5155,92.6271,92.4503,92.6271,6693.0
2016-03-11 10:30:00,99.56,99.75,99.55,99.75,10425.0,92.6457,92.8225,92.6364,92.8225,10425.0
2016-03-11 10:35:00,99.73,99.88,99.7,99.86,12400.0,92.8039,92.9435,92.776,92.9249,12400.0
2016-03-11 10:40:00,99.83,99.97,99.81,99.92,67904.0,92.897,93.0273,92.8784,92.9807,67904.0
2016-03-11 10:45:00,99.92,99.97,99.88,99.97,9025.0,92.9807,93.0273,92.9435,93.0273,9025.0
2016-03-11 10:50:00,99.95,99.99,99.88,99.99,9003.0,93.0086,93.0459,92.9435,93.0459,9003.0
2016-03-11 10:55:00,99.99,99.99,99.75,99.83,9139.0,93.0459,93.0459,92.8225,92.897,9139.0
2016-03-11 11:00:00,99.81,99.87,99.59,99.61,21675.0,92.8784,92.9342,92.6736,92.6923,21675.0
2016-03-11 11:05:00,99.62,99.62,99.49,99.57,16553.0,92.7016,92.7016,92.5806,92.655,16553.0
2016-03-11 11:10:00,99.54,99.64,99.49,99.5,9465.0,92.6271,92.7202,92.5806,92.5899,9465.0
2016-03-11 11:15:00,99.5,99.68,99.5,99.65,7672.0,92.5899,92.7574,92.5899,92.7295,7672.0
2016-03-11 11:20:00,99.68,99.85,99.68,99.84,17000.0,92.7574,92.9156,92.7574,92.9063,17000.0
2016-03-11 11:25:00,99.85,100.23,99.85,100.17,49708.0,92.9156,93.2692,92.9156,93.2134,49708.0
2016-03-11 11:30:00,100.23,100.28,100.12,100.12,12467.0,93.2692,93.3157,93.1668,93.1668,12467.0
2016-03-11 11:35:00,100.08,100.12,99.95,100.02,7700.0,93.1296,93.1668,93.0086,93.0738,7700.0
2016-03-11 11:40:00,100.04,100.05,99.95,100.0,11011.0,93.0924,93.1017,93.0086,93.0552,11011.0
2016-03-11 11:45:00,99.98,100.05,99.97,100.0,22532.0,93.0366,93.1017,93.0273,93.0552,22532.0
2016-03-11 11:50:00,100.01,100.05,99.95,100.03,14359.0,93.0645,93.1017,93.0086,93.0831,14359.0
2016-03-11 11:55:00,100.01,100.02,99.96,100.0,14381.0,93.0645,93.0738,93.018,93.0552,14381.0
2016-03-11 12:00:00,99.99,100.12,99.98,100.12,9562.0,93.0459,93.1668,93.0366,93.1668,9562.0
2016-03-11 12:05:00,100.11,100.11,99.92,99.92,10190.0,93.1575,93.1575,92.9807,92.9807,10190.0
2016-03-11 12:10:00,99.92,99.95,99.78,99.83,5429.0,92.9807,93.0086,92.8505,92.897,5429.0
2016-03-11 12:15:00,99.8,99.8,99.7,99.73,8874.0,92.8691,92.8691,92.776,92.8039,8874.0
2016-03-11 12:20:00,99.73,99.73,99.59,99.59,3318.0,92.8039,92.8039,92.6736,92.6736,3318.0
2016-03-11 12:25:00,99.56,99.66,99.54,99.56,9536.0,92.6457,92.7388,92.6271,92.6457,9536.0
2016-03-11 12:30:00,99.56,99.67,99.46,99.46,6070.0,92.6457,92.7481,92.5527,92.5527,6070.0
2016-03-11 12:35:00,99.44,99.46,99.41,99.42,5050.0,92.5341,92.5527,92.5061,92.5155,5050.0
2016-03-11 12:40:00,99.42,99.47,99.4,99.47,5700.0,92.5155,92.562,92.4968,92.562,5700.0
2016-03-11 12:45:00,99.46,99.49,99.34,99.39,24888.0,92.5527,92.5806,92.441,92.4875,24888.0
2016-03-11 12:50:00,99.42,99.48,99.42,99.46,17000.0,92.5155,92.5713,92.5155,92.5527,17000.0
2016-03-11 12:55:00,99.45,99.46,99.39,99.42,28170.0,92.5434,92.5527,92.4875,92.5155,28170.0
2016-03-11 13:00:00,99.42,99.44,99.38,99.43,8030.0,92.5155,92.5341,92.4782,92.5248,8030.0
2016-03-11 13:05:00,99.4,99.4,99.29,99.31,16185.0,92.4968,92.4968,92.3945,92.4131,16185.0
2016-03-11 13:10:00,99.3,99.32,99.13,99.15,10637.0,92.4038,92.4224,92.2456,92.2642,10637.0
2016-03-11 13:15:00,99.13,99.16,99.08,99.12,7649.0,92.2456,92.2735,92.1991,92.2363,7649.0
2016-03-11 13:20:00,99.13,99.22,99.12,99.21,4850.0,92.2456,92.3293,92.2363,92.32,4850.0
2016-03-11 13:25:00,99.2,99.22,99.15,99.22,3465.0,92.3107,92.3293,92.2642,92.3293,3465.0
2016-03-11 13:30:00,99.22,99.25,99.2,99.23,2900.0,92.3293,92.3573,92.3107,92.3386,2900.0
2016-03-11 13:35:00,99.22,99.27,99.2,99.27,6419.0,92.3293,92.3759,92.3107,92.3759,6419.0
2016-03-11 13:40:00,99.26,99.28,99.21,99.23,5358.0,92.3666,92.3852,92.32,92.3386,5358.0
2016-03-11 13:45:00,99.22,99.26,99.17,99.24,6181.0,92.3293,92.3666,92.2828,92.348,6181.0
2016-03-11 13:50:00,99.23,99.36,99.23,99.35,7324.0,92.3386,92.4596,92.3386,92.4503,7324.0
2016-03-11 13:55:00,99.34,99.53,99.34,99.51,7223.0,92.441,92.6178,92.441,92.5992,7223.0
2016-03-11 14:00:00,99.5,99.59,99.5,99.58,4187.0,92.5899,92.6736,92.5899,92.6643,4187.0
2016-03-11 14:05:00,99.55,99.57,99.43,99.45,5025.0,92.6364,92.655,92.5248,92.5434,5025.0
2016-03-11 14:10:00,99.45,99.54,99.42,99.5,8683.0,92.5434,92.6271,92.5155,92.5899,8683.0
2016-03-11 14:15:00,99.46,99.48,99.42,99.43,4096.0,92.5527,92.5713,92.5155,92.5248,4096.0
2016-03-11 14:20:00,99.45,99.57,99.41,99.57,6380.0,92.5434,92.655,92.5061,92.655,6380.0
2016-03-11 14:25:00,99.58,99.58,99.49,99.5,8618.0,92.6643,92.6643,92.5806,92.5899,8618.0
2016-03-11 14:30:00,99.5,99.58,99.47,99.51,9512.0,92.5899,92.6643,92.562,92.5992,9512.0
2016-03-11 14:35:00,99.5,99.51,99.37,99.38,8007.0,92.5899,92.5992,92.4689,92.4782,8007.0
2016-03-11 14:40:00,99.36,99.36,99.27,99.31,9747.0,92.4596,92.4596,92.3759,92.4131,9747.0
2016-03-11 14:45:00,99.27,99.35,99.25,99.33,42734.0,92.3759,92.4503,92.3573,92.4317,42734.0
2016-03-11 14:50:00,99.31,99.34,99.28,99.32,10636.0,92.4131,92.441,92.3852,92.4224,10636.0
2016-03-11 14:55:00,99.31,99.32,99.23,99.24,46026.0,92.4131,92.4224,92.3386,92.348,46026.0
2016-03-11 15:00:00,99.23,99.44,99.21,99.44,35229.0,92.3386,92.5341,92.32,92.5341,35229.0
2016-03-11 15:05:00,99.43,99.65,99.43,99.57,8864.0,92.5248,92.7295,92.5248,92.655,8864.0
2016-03-11 15:10:00,99.61,99.72,99.53,99.69,23190.0,92.6923,92.7946,92.6178,92.7667,23190.0
2016-03-11 15:15:00,99.71,99.81,99.7,99.81,15091.0,92.7853,92.8784,92.776,92.8784,15091.0
2016-03-11 15:20:00,99.78,99.93,99.78,99.9,11895.0,92.8505,92.99,92.8505,92.9621,11895.0
2016-03-11 15:25:00,99.9,99.93,99.87,99.92,10971.0,92.9621,92.99,92.9342,92.9807,10971.0
2016-03-11 15:30:00,99.91,99.92,99.73,99.79,11875.0,92.9714,92.9807,92.8039,92.8598,11875.0
2016-03-11 15:35:00,99.77,99.88,99.77,99.86,19410.0,92.8411,92.9435,92.8411,92.9249,19410.0
2016-03-11 15:40:00,99.85,99.95,99.82,99.92,18533.0,92.9156,93.0086,92.8877,92.9807,18533.0
2016-03-11 15:45:00,99.91,99.99,99.89,99.96,17997.0,92.9714,93.0459,92.9528,93.018,17997.0
2016-03-11 15:50:00,99.96,99.99,99.93,99.97,36358.0,93.018,93.0459,92.99,93.0273,36358.0
2016-03-11 15:55:00,99.95,99.99,99.88,99.98,84428.0,93.0086,93.0459,92.9435,93.0366,84428.0
2016-03-14 09:30:00,99.61,99.98,99.52,99.81,17005.0,92.6923,93.0366,92.6085,92.8784,17005.0
2016-03-14 09:35:00,99.95,99.95,99.38,99.47,8636.0,93.0086,93.0086,92.4782,92.562,8636.0
2016-03-14 09:40:00,99.42,99.63,99.21,99.44,5950.0,92.5155,92.7109,92.32,92.5341,5950.0
2016-03-14 09:45:00,99.5,99.93,99.38,99.82,46548.0,92.5899,92.99,92.4782,92.8877,46548.0
2016-03-14 09:50:00,99.77,99.89,99.67,99.85,21522.0,92.8411,92.9528,92.7481,92.9156,21522.0
2016-03-14 09:55:00,99.87,99.89,99.52,99.57,4287.0,92.9342,92.9528,92.6085,92.655,4287.0
2016-03-14 10:00:00,99.49,99.61,99.36,99.4,4800.0,92.5806,92.6923,92.4596,92.4968,4800.0
2016-03-14 10:05:00,99.39,99.4,99.26,99.38,11633.0,92.4875,92.4968,92.3666,92.4782,11633.0
2016-03-14 10:10:00,99.36,99.63,99.34,99.63,9620.0,92.4596,92.7109,92.441,92.7109,9620.0
2016-03-14 10:15:00,99.67,99.9,99.57,99.67,14229.0,92.7481,92.9621,92.655,92.7481,14229.0
2016-03-14 10:20:00,99.65,99.65,99.38,99.38,3300.0,92.7295,92.7295,92.4782,92.4782,3300.0
2016-03-14 10:25:00,99.37,99.55,99.32,99.52,6448.0,92.4689,92.6364,92.4224,92.6085,6448.0
2016-03-14 10:30:00,99.5,99.68,99.41,99.43,4174.0,92.5899,92.7574,92.5061,92.5248,4174.0
2016-03-14 10:35:00,99.41,99.65,99.41,99.61,6500.0,92.5061,92.7295,92.5061,92.6923,6500.0
2016-03-14 10:40:00,99.62,99.87,99.59,99.83,6400.0,92.7016,92.9342,92.6736,92.897,6400.0
2016-03-14 10:45:00,99.81,99.86,99.73,99.81,11000.0,92.8784,92.9249,92.8039,92.8784,11000.0
2016-03-14 10:50:00,99.77,99.77,99.67,99.68,7060.0,92.8411,92.8411,92.7481,92.7574,7060.0
2016-03-14 10:55:00,99.64,99.76,99.63,99.68,9987.0,92.7202,92.8318,92.7109,92.7574,9987.0
2016-03-14 11:00:00,99.67,99.94,99.67,99.84,7499.0,92.7481,92.9993,92.7481,92.9063,7499.0
2016-03-14 11:05:00,99.84,99.84,99.72,99.81,5660.0,92.9063,92.9063,92.7946,92.8784,5660.0
2016-03-14 11:10:00,99.8,99.9,99.8,99.86,6061.0,92.8691,92.9621,92.8691,92.9249,6061.0
2016-03-14 11:15:00,99.85,99.99,99.82,99.98,23945.0,92.9156,93.0459,92.8877,93.0366,23945.0
2016-03-14 11:20:00,100.0,100.17,99.97,100.01,11438.0,93.0552,93.2134,93.0273,93.0645,11438.0
2016-03-14 11:25:00,100.0,100.13,100.0,100.06,4400.0,93.0552,93.1761,93.0552,93.111,4400.0
2016-03-14 11:30:00,100.04,100.05,99.94,99.97,5052.0,93.0924,93.1017,92.9993,93.0273,5052.0
2016-03-14 11:35:00,99.94,100.03,99.93,100.03,7231.0,92.9993,93.0831,92.99,93.0831,7231.0
2016-03-14 11:40:00,100.04,100.16,100.04,100.12,5820.0,93.0924,93.2041,93.0924,93.1668,5820.0
2016-03-14 11:45:00,100.1,100.14,100.0,100.02,4710.0,93.1482,93.1855,93.0552,93.0738,4710.0
2016-03-14 11:50:00,99.98,100.01,99.9,99.93,14526.0,93.0366,93.0645,92.9621,92.99,14526.0
2016-03-14 11:55:00,99.94,99.98,99.65,99.66,14173.0,92.9993,93.0366,92.7295,92.7388,14173.0
2016-03-14 12:00:00,99.68,99.73,99.6,99.66,12175.0,92.7574,92.8039,92.683,92.7388,12175.0
2016-03-14 12:05:00,99.66,99.68,99.59,99.64,7026.0,92.7388,92.7574,92.6736,92.7202,7026.0
2016-03-14 12:10:00,99.68,99.72,99.64,99.68,8688.0,92.7574,92.7946,92.7202,92.7574,8688.0
2016-03-14 12:15:00,99.69,99.81,99.67,99.81,8262.0,92.7667,92.8784,92.7481,92.8784,8262.0
2016-03-14 12:20:00,99.81,99.81,99.63,99.64,4200.0,92.8784,92.8784,92.7109,92.7202,4200.0
2016-03-14 12:25:00,99.65,99.65,99.58,99.64,8452.0,92.7295,92.7295,92.6643,92.7202,8452.0
2016-03-14 12:30:00,99.66,99.69,99.61,99.68,4470.0,92.7388,92.7667,92.6923,92.7574,4470.0
2016-03-14 12:35:00,99.71,99.79,99.69,99.77,4200.0,92.7853,92.8598,92.7667,92.8411,4200.0
2016-03-14 12:40:00,99.77,99.77,99.67,99.77,4900.0,92.8411,92.8411,92.7481,92.8411,4900.0
2016-03-14 12:45:00,99.76,99.82,99.72,99.74,3409.0,92.8318,92.8877,92.7946,92.8132,3409.0
2016-03-14 12:50:00,99.74,99.82,99.72,99.78,4912.0,92.8132,92.8877,92.7946,92.8505,4912.0
2016-03-14 12:55:00,99.74,99.76,99.67,99.76,4054.0,92.8132,92.8318,92.7481,92.8318,4054.0
2016-03-14 13:00:00,99.77,99.82,99.74,99.74,6449.0,92.8411,92.8877,92.8132,92.8132,6449.0
2016-03-14 13:05:00,99.76,99.77,99.64,99.64,7700.0,92.8318,92.8411,92.7202,92.7202,7700.0
2016-03-14 13:10:00,99.62,99.62,99.5,99.5,4500.0,92.7016,92.7016,92.5899,92.5899,4500.0
2016-03-14 13:15:00,99.48,99.59,99.43,99.59,6103.0,92.5713,92.6736,92.5248,92.6736,6103.0
2016-03-14 13:20:00,99.58,99.58,99.5,99.58,6215.0,92.6643,92.6643,92.5899,92.6643,6215.0
2016-03-14 13:25:00,99.55,99.55,99.45,99.45,5354.0,92.6364,92.6364,92.5434,92.5434,5354.0
2016-03-14 13:30:00,99.44,99.49,99.42,99.46,4500.0,92.5341,92.5806,92.5155,92.5527,4500.0
2016-03-14 13:35:00,99.48,99.55,99.42,99.45,3442.0,92.5713,92.6364,92.5155,92.5434,3442.0
2016-03-14 13:40:00,99.45,99.53,99.43,99.46,8225.0,92.5434,92.6178,92.5248,92.5527,8225.0
2016-03-14 13:45:00,99.47,99.47,99.38,99.39,5600.0,92.562,92.562,92.4782,92.4875,5600.0
2016-03-14 13:50:00,99.39,99.51,99.34,99.41,10507.0,92.4875,92.5992,92.441,92.5061,10507.0
2016-03-14 13:55:00,99.4,99.46,99.33,99.35,4958.0,92.4968,92.5527,92.4317,92.4503,4958.0
2016-03-14 14:00:00,99.39,99.41,99.32,99.38,6595.0,92.4875,92.5061,92.4224,92.4782,6595.0
2016-03-14 14:05:00,99.38,99.38,99.27,99.3,6733.0,92.4782,92.4782,92.3759,92.4038,6733.0
2016-03-14 14:10:00,99.3,99.37,99.29,99.34,7518.0,92.4038,92.4689,92.3945,92.441,7518.0
2016-03-14 14:15:00,99.32,99.36,99.28,99.34,4505.0,92.4224,92.4596,92.3852,92.441,4505.0
2016-03-14 14:20:00,99.31,99.39,99.27,99.38,7299.0,92.4131,92.4875,92.3759,92.4782,7299.0
2016-03-14 14:25:00,99.37,99.4,99.32,99.4,5650.0,92.4689,92.4968,92.4224,92.4968,5650.0
2016-03-14 14:30:00,99.39,99.57,99.37,99.56,6708.0,92.4875,92.655,92.4689,92.6457,6708.0
2016-03-14 14:35:00,99.57,99.59,99.49,99.56,7399.0,92.655,92.6736,92.5806,92.6457,7399.0
2016-03-14 14:40:00,99.54,99.6,99.53,99.53,5600.0,92.6271,92.683,92.6178,92.6178,5600.0
2016-03-14 14:45:00,99.55,99.61,99.55,99.6,7523.0,92.6364,92.6923,92.6364,92.683,7523.0
2016-03-14 14:50:00,99.64,99.64,99.54,99.57,6686.0,92.7202,92.7202,92.6271,92.655,6686.0
2016-03-14 14:55:00,99.59,99.65,99.54,99.62,5877.0,92.6736,92.7295,92.6271,92.7016,5877.0
2016-03-14 15:00:00,99.63,99.63,99.41,99.45,11300.0,92.7109,92.7109,92.5061,92.5434,11300.0
2016-03-14 15:05:00,99.43,99.49,99.34,99.34,8486.0,92.5248,92.5806,92.441,92.441,8486.0
2016-03-14 15:10:00,99.36,99.46,99.36,99.36,11238.0,92.4596,92.5527,92.4596,92.4596,11238.0
2016-03-14 15:15:00,99.36,99.36,99.23,99.24,10241.0,92.4596,92.4596,92.3386,92.348,10241.0
2016-03-14 15:20:00,99.24,99.36,99.24,99.3,10549.0,92.348,92.4596,92.348,92.4038,10549.0
2016-03-14 15:25:00,99.3,99.54,99.3,99.47,15989.0,92.4038,92.6271,92.4038,92.562,15989.0
2016-03-14 15:30:00,99.46,99.46,99.3,99.3,13352.0,92.5527,92.5527,92.4038,92.4038,13352.0
2016-03-14 15:35:00,99.3,99.51,99.29,99.46,16735.0,92.4038,92.5992,92.3945,92.5527,16735.0
2016-03-14 15:40:00,99.46,99.49,99.33,99.39,16343.0,92.5527,92.5806,92.4317,92.4875,16343.0
2016-03-14 15:45:00,99.38,99.58,99.38,99.51,22053.0,92.4782,92.6643,92.4782,92.5992,22053.0
2016-03-14 15:50:00,99.5,99.59,99.48,99.55,39929.0,92.5899,92.6736,92.5713,92.6364,39929.0
2016-03-14 15:55:00,99.55,99.61,99.4,99.43,65113.0,92.6364,92.6923,92.4968,92.5248,65113.0
2016-03-15 09:30:00,99.14,99.62,98.79,98.79,13951.0,92.2549,92.7016,91.9292,91.9292,13951.0
2016-03-15 09:35:00,98.82,99.09,98.71,98.93,16230.0,91.9571,92.2084,91.8548,92.0595,16230.0
2016-03-15 09:40:00,98.98,99.09,98.84,98.98,19735.0,92.106,92.2084,91.9757,92.106,19735.0
2016-03-15 09:45:00,98.95,99.28,98.88,99.17,26525.0,92.0781,92.3852,92.013,92.2828,26525.0
2016-03-15 09:50:00,99.09,99.29,99.07,99.13,20311.0,92.2084,92.3945,92.1898,92.2456,20311.0
2016-03-15 09:55:00,99.1,99.14,98.87,98.87,14536.0,92.2177,92.2549,92.0037,92.0037,14536.0
2016-03-15 10:00:00,98.86,99.16,98.84,98.95,6511.0,91.9943,92.2735,91.9757,92.0781,6511.0
2016-03-15 10:05:00,98.96,99.13,98.92,99.03,32248.0,92.0874,92.2456,92.0502,92.1525,32248.0
2016-03-15 10:10:00,99.03,99.21,99.03,99.21,26919.0,92.1525,92.32,92.1525,92.32,26919.0
2016-03-15 10:15:00,99.23,99.36,99.23,99.33,3700.0,92.3386,92.4596,92.3386,92.4317,3700.0
2016-03-15 10:20:00,99.3,99.3,99.1,99.14,15842.0,92.4038,92.4038,92.2177,92.2549,15842.0
2016-03-15 10:25:00,99.14,99.44,99.12,99.44,5006.0,92.2549,92.5341,92.2363,92.5341,5006.0
2016-03-15 10:30:00,99.52,99.59,99.51,99.51,7098.0,92.6085,92.6736,92.5992,92.5992,7098.0
2016-03-15 10:35:00,99.51,99.58,99.49,99.51,4200.0,92.5992,92.6643,92.5806,92.5992,4200.0
2016-03-15 10:40:00,99.48,99.55,99.35,99.42,7098.0,92.5713,92.6364,92.4503,92.5155,7098.0
2016-03-15 10:45:00,99.34,99.35,99.17,99.2,15560.0,92.441,92.4503,92.2828,92.3107,15560.0
2016-03-15 10:50:00,99.2,99.46,99.17,99.45,20600.0,92.3107,92.5527,92.2828,92.5434,20600.0
2016-03-15 10:55:00,99.44,99.55,99.44,99.55,5100.0,92.5341,92.6364,92.5341,92.6364,5100.0
2016-03-15 11:00:00,99.51,99.55,99.48,99.52,10266.0,92.5992,92.6364,92.5713,92.6085,10266.0
2016-03-15 11:05:00,99.48,99.54,99.42,99.54,6570.0,92.5713,92.6271,92.5155,92.6271,6570.0
2016-03-15 11:10:00,99.56,99.57,99.51,99.55,4413.0,92.6457,92.655,92.5992,92.6364,4413.0
2016-03-15 11:15:00,99.54,99.56,99.44,99.47,6680.0,92.6271,92.6457,92.5341,92.562,6680.0
2016-03-15 11:20:00,99.49,99.69,99.49,99.63,3950.0,92.5806,92.7667,92.5806,92.7109,3950.0
2016-03-15 11:25:00,99.64,99.65,99.57,99.58,5676.0,92.7202,92.7295,92.655,92.6643,5676.0
2016-03-15 11:30:00,99.58,99.58,99.35,99.36,5300.0,92.6643,92.6643,92.4503,92.4596,5300.0
2016-03-15 11:35:00,99.36,99.4,99.25,99.26,5700.0,92.4596,92.4968,92.3573,92.3666,5700.0
2016-03-15 11:40:00,99.25,99.33,99.21,99.27,4750.0,92.3573,92.4317,92.32,92.3759,4750.0
2016-03-15 11:45:00,99.25,99.25,99.15,99.19,8184.0,92.3573,92.3573,92.2642,92.3014,8184.0
2016-03-15 11:50:00,99.14,99.23,99.1,99.19,13432.0,92.2549,92.3386,92.2177,92.3014,13432.0
2016-03-15 11:55:00,99.15,99.18,99.09,99.09,5100.0,92.2642,92.2921,92.2084,92.2084,5100.0
2016-03-15 12:00:00,99.1,99.19,99.07,99.16,4820.0,92.2177,92.3014,92.1898,92.2735,4820.0
2016-03-15 12:05:00,99.12,99.13,99.04,99.04,4212.0,92.2363,92.2456,92.1618,92.1618,4212.0
2016-03-15 12:10:00,99.04,99.07,99.04,99.05,3900.0,92.1618,92.1898,92.1618,92.1712,3900.0
2016-03-15 12:15:00,99.02,99.04,98.97,99.03,5756.0,92.1432,92.1618,92.0967,92.1525,5756.0
2016-03-15 12:20:00,99.05,99.14,99.04,99.11,4363.0,92.1712,92.2549,92.1618,92.227,4363.0
2016-03-15 12:25:00,99.1,99.21,99.09,99.09,21360.0,92.2177,92.32,92.2084,92.2084,21360.0
2016-03-15 12:30:00,99.08,99.08,99.01,99.02,6400.0,92.1991,92.1991,92.1339,92.1432,6400.0
2016-03-15 12:35:00,99.05,99.12,99.03,99.05,8868.0,92.1712,92.2363,92.1525,92.1712,8868.0
2016-03-15 12:40:00,99.05,99.12,99.05,99.11,6050.0,92.1712,92.2363,92.1712,92.227,6050.0
2016-03-15 12:45:00,99.1,99.12,99.0,99.05,8008.0,92.2177,92.2363,92.1246,92.1712,8008.0
2016-03-15 12:50:00,99.04,99.06,98.96,98.98,2857.0,92.1618,92.1805,92.0874,92.106,2857.0
2016-03-15 12:55:00,98.98,99.06,98.96,99.05,4500.0,92.106,92.1805,92.0874,92.1712,4500.0
2016-03-15 13:00:00,99.01,99.04,98.98,99.0,5694.0,92.1339,92.1618,92.106,92.1246,5694.0
2016-03-15 13:05:00,99.02,99.1,98.99,98.99,4800.0,92.1432,92.2177,92.1153,92.1153,4800.0
2016-03-15 13:10:00,98.97,99.02,98.96,98.97,10300.0,92.0967,92.1432,92.0874,92.0967,10300.0
2016-03-15 13:15:00,98.97,98.98,98.91,98.92,5600.0,92.0967,92.106,92.0409,92.0502,5600.0
2016-03-15 13:20:00,98.93,99.0,98.93,98.98,5977.0,92.0595,92.1246,92.0595,92.106,5977.0
2016-03-15 13:25:00,99.0,99.0,98.95,98.98,5300.0,92.1246,92.1246,92.0781,92.106,5300.0
2016-03-15 13:30:00,99.0,99.14,98.99,99.11,18659.0,92.1246,92.2549,92.1153,92.227,18659.0
2016-03-15 13:35:00,99.13,99.21,99.05,99.1,9742.0,92.2456,92.32,92.1712,92.2177,9742.0
2016-03-15 13:40:00,99.12,99.17,99.08,99.15,2527.0,92.2363,92.2828,92.1991,92.2642,2527.0
2016-03-15 13:45:00,99.15,99.17,99.1,99.1,2061.0,92.2642,92.2828,92.2177,92.2177,2061.0
2016-03-15 13:50:00,99.09,99.11,99.04,99.11,4400.0,92.2084,92.227,92.1618,92.227,4400.0
2016-03-15 13:55:00,99.12,99.15,99.1,99.15,3800.0,92.2363,92.2642,92.2177,92.2642,3800.0
2016-03-15 14:00:00,99.15,99.15,99.01,99.03,3151.0,92.2642,92.2642,92.1339,92.1525,3151.0
2016-03-15 14:05:00,99.03,99.09,99.03,99.09,3500.0,92.1525,92.2084,92.1525,92.2084,3500.0
2016-03-15 14:10:00,99.11,99.21,99.1,99.21,3962.0,92.227,92.32,92.2177,92.32,3962.0
2016-03-15 14:15:00,99.24,99.31,99.24,99.28,3928.0,92.348,92.4131,92.348,92.3852,3928.0
2016-03-15 14:20:00,99.29,99.3,99.24,99.24,3200.0,92.3945,92.4038,92.348,92.348,3200.0
2016-03-15 14:25:00,99.22,99.27,99.22,99.26,3200.0,92.3293,92.3759,92.3293,92.3666,3200.0
2016-03-15 14:30:00,99.24,99.36,99.22,99.36,4500.0,92.348,92.4596,92.3293,92.4596,4500.0
2016-03-15 14:35:00,99.35,99.36,99.31,99.33,3200.0,92.4503,92.4596,92.4131,92.4317,3200.0
2016-03-15 14:40:00,99.35,99.41,99.34,99.36,5559.0,92.4503,92.5061,92.441,92.4596,5559.0
2016-03-15 14:45:00,99.35,99.35,99.24,99.26,5771.0,92.4503,92.4503,92.348,92.3666,5771.0
2016-03-15 14:50:00,99.27,99.3,99.24,99.26,3450.0,92.3759,92.4038,92.348,92.3666,3450.0
2016-03-15 14:55:00,99.28,99.31,99.24,99.26,6910.0,92.3852,92.4131,92.348,92.3666,6910.0
2016-03-15 15:00:00,99.26,99.29,99.21,99.25,6531.0,92.3666,92.3945,92.32,92.3573,6531.0
2016-03-15 15:05:00,99.27,99.27,99.17,99.24,8550.0,92.3759,92.3759,92.2828,92.348,8550.0
2016-03-15 15:10:00,99.23,99.32,99.21,99.29,5587.0,92.3386,92.4224,92.32,92.3945,5587.0
2016-03-15 15:15:00,99.3,99.33,99.28,99.33,5837.0,92.4038,92.4317,92.3852,92.4317,5837.0
2016-03-15 15:20:00,99.34,99.44,99.33,99.37,23324.0,92.441,92.5341,92.4317,92.4689,23324.0
2016-03-15 15:25:00,99.38,99.46,99.37,99.42,10237.0,92.4782,92.5527,92.4689,92.5155,10237.0
2016-03-15 15:30:00,99.41,99.41,99.35,99.37,8335.0,92.5061,92.5061,92.4503,92.4689,8335.0
2016-03-15 15:35:00,99.37,99.39,99.3,99.31,9400.0,92.4689,92.4875,92.4038,92.4131,9400.0
2016-03-15 15:40:00,99.31,99.36,99.27,99.34,13195.0,92.4131,92.4596,92.3759,92.441,13195.0
2016-03-15 15:45:00,99.34,99.34,99.25,99.26,9500.0,92.441,92.441,92.3573,92.3666,9500.0
2016-03-15 15:50:00,99.27,99.3,99.22,99.23,23362.0,92.3759,92.4038,92.3293,92.3386,23362.0
2016-03-15 15:55:00,99.24,99.37,99.22,99.33,39337.0,92.348,92.4689,92.3293,92.4317,39337.0
2016-03-16 09:30:00,99.4,99.61,98.99,99.61,25241.0,92.4968,92.6923,92.1153,92.6923,25241.0
2016-03-16 09:35:00,99.59,99.63,99.17,99.24,38535.0,92.6736,92.7109,92.2828,92.348,38535.0
2016-03-16 09:40:00,99.19,99.35,99.16,99.3,2300.0,92.3014,92.4503,92.2735,92.4038,2300.0
2016-03-16 09:45:00,99.38,99.38,99.27,99.27,500.0,92.4782,92.4782,92.3759,92.3759,500.0
2016-03-16 09:50:00,99.26,99.39,99.25,99.34,5300.0,92.3666,92.4875,92.3573,92.441,5300.0
2016-03-16 09:55:00,99.31,99.44,99.11,99.12,7401.0,92.4131,92.5341,92.227,92.2363,7401.0
2016-03-16 10:00:00,99.15,99.27,99.11,99.12,11605.0,92.2642,92.3759,92.227,92.2363,11605.0
2016-03-16 10:05:00,99.09,99.16,99.04,99.08,4375.0,92.2084,92.2735,92.1618,92.1991,4375.0
2016-03-16 10:10:00,99.03,99.03,98.84,98.86,3200.0,92.1525,92.1525,91.9757,91.9943,3200.0
2016-03-16 10:15:00,98.85,98.85,98.74,98.82,10648.0,91.985,91.985,91.8827,91.9571,10648.0
2016-03-16 10:20:00,98.78,98.98,98.77,98.95,6301.0,91.9199,92.106,91.9106,92.0781,6301.0
2016-03-16 10:25:00,98.97,99.07,98.92,99.01,3895.0,92.0967,92.1898,92.0502,92.1339,3895.0
2016-03-16 10:30:00,99.02,99.08,98.95,99.01,5914.0,92.1432,92.1991,92.0781,92.1339,5914.0
2016-03-16 10:35:00,99.01,99.06,98.97,98.97,3400.0,92.1339,92.1805,92.0967,92.0967,3400.0
2016-03-16 10:40:00,98.97,99.0,98.9,99.0,7216.0,92.0967,92.1246,92.0316,92.1246,7216.0
2016-03-16 10:45:00,99.02,99.07,98.94,99.02,6100.0,92.1432,92.1898,92.0688,92.1432,6100.0
2016-03-16 10:50:00,99.01,99.08,99.01,99.04,4630.0,92.1339,92.1991,92.1339,92.1618,4630.0
2016-03-16 10:55:00,99.05,99.08,98.96,99.0,14836.0,92.1712,92.1991,92.0874,92.1246,14836.0
2016-03-16 11:00:00,99.01,99.13,99.0,99.13,8718.0,92.1339,92.2456,92.1246,92.2456,8718.0
2016-03-16 11:05:00,99.12,99.29,99.12,99.26,6327.0,92.2363,92.3945,92.2363,92.3666,6327.0
2016-03-16 11:10:00,99.24,99.28,99.22,99.25,8036.0,92.348,92.3852,92.3293,92.3573,8036.0
2016-03-16 11:15:00,99.28,99.34,99.25,99.27,3746.0,92.3852,92.441,92.3573,92.3759,3746.0
2016-03-16 11:20:00,99.24,99.44,99.23,99.39,14362.0,92.348,92.5341,92.3386,92.4875,14362.0
2016-03-16 11:25:00,99.39,99.39,99.23,99.29,6946.0,92.4875,92.4875,92.3386,92.3945,6946.0
2016-03-16 11:30:00,99.34,99.34,99.28,99.28,2700.0,92.441,92.441,92.3852,92.3852,2700.0
2016-03-16 11:35:00,99.27,99.36,99.26,99.3,2730.0,92.3759,92.4596,92.3666,92.4038,2730.0
2016-03-16 11:40:00,99.32,99.44,99.32,99.4,3900.0,92.4224,92.5341,92.4224,92.4968,3900.0
2016-03-16 11:45:00,99.42,99.49,99.41,99.46,4350.0,92.5155,92.5806,92.5061,92.5527,4350.0
2016-03-16 11:50:00,99.43,99.47,99.39,99.45,6900.0,92.5248,92.562,92.4875,92.5434,6900.0
2016-03-16 11:55:00,99.43,99.43,99.38,99.41,3800.0,92.5248,92.5248,92.4782,92.5061,3800.0
2016-03-16 12:00:00,99.37,99.51,99.37,99.43,6958.0,92.4689,92.5992,92.4689,92.5248,6958.0
2016-03-16 12:05:00,99.41,99.57,99.41,99.5,9135.0,92.5061,92.655,92.5061,92.5899,9135.0
2016-03-16 12:10:00,99.5,99.52,99.44,99.46,6815.0,92.5899,92.6085,92.5341,92.5527,6815.0
2016-03-16 12:15:00,99.47,99.54,99.46,99.54,2700.0,92.562,92.6271,92.5527,92.6271,2700.0
2016-03-16 12:20:00,99.56,99.56,99.42,99.48,11088.0,92.6457,92.6457,92.5155,92.5713,11088.0
2016-03-16 12:25:00,99.45,99.54,99.41,99.47,10879.0,92.5434,92.6271,92.5061,92.562,10879.0
2016-03-16 12:30:00,99.47,99.51,99.41,99.51,5341.0,92.562,92.5992,92.5061,92.5992,5341.0
2016-03-16 12:35:00,99.48,99.49,99.4,99.4,3846.0,92.5713,92.5806,92.4968,92.4968,3846.0
2016-03-16 12:40:00,99.37,99.42,99.33,99.36,23350.0,92.4689,92.5155,92.4317,92.4596,23350.0
2016-03-16 12:45:00,99.37,99.39,99.29,99.3,4945.0,92.4689,92.4875,92.3945,92.4038,4945.0
2016-03-16 12:50:00,99.28,99.28,99.19,99.26,7600.0,92.3852,92.3852,92.3014,92.3666,7600.0
2016-03-16 12:55:00,99.24,99.25,99.19,99.2,5600.0,92.348,92.3573,92.3014,92.3107,5600.0
2016-03-16 13:00:00,99.21,99.29,99.2,99.21,3111.0,92.32,92.3945,92.3107,92.32,3111.0
2016-03-16 13:05:00,99.17,99.21,99.11,99.12,2034.0,92.2828,92.32,92.227,92.2363,2034.0
2016-03-16 13:10:00,99.1,99.11,98.95,98.95,3211.0,92.2177,92.227,92.0781,92.0781,3211.0
2016-03-16 13:15:00,98.95,99.04,98.91,99.02,5100.0,92.0781,92.1618,92.0409,92.1432,5100.0
2016-03-16 13:20:00,99.03,99.04,98.99,99.0,2300.0,92.1525,92.1618,92.1153,92.1246,2300.0
2016-03-16 13:25:00,98.98,99.01,98.94,98.99,2150.0,92.106,92.1339,92.0688,92.1153,2150.0
2016-03-16 13:30:00,99.03,99.04,98.97,99.01,5500.0,92.1525,92.1618,92.0967,92.1339,5500.0
2016-03-16 13:35:00,99.0,99.13,98.98,99.13,9800.0,92.1246,92.2456,92.106,92.2456,9800.0
2016-03-16 13:40:00,99.1,99.17,99.08,99.08,6855.0,92.2177,92.2828,92.1991,92.1991,6855.0
2016-03-16 13:45:00,99.08,99.08,99.01,99.07,6100.0,92.1991,92.1991,92.1339,92.1898,6100.0
2016-03-16 13:50:00,99.04,99.04,98.94,98.94,5155.0,92.1618,92.1618,92.0688,92.0688,5155.0
2016-03-16 13:55:00,98.93,99.12,98.91,99.08,5400.0,92.0595,92.2363,92.0409,92.1991,5400.0
2016-03-16 14:00:00,99.14,99.87,99.13,99.65,10959.0,92.2549,92.9342,92.2456,92.7295,10959.0
2016-03-16 14:05:00,99.59,99.75,99.42,99.6,7688.0,92.6736,92.8225,92.5155,92.683,7688.0
2016-03-16 14:10:00,99.56,99.61,99.35,99.38,5624.0,92.6457,92.6923,92.4503,92.4782,5624.0
2016-03-16 14:15:00,99.33,99.54,99.28,99.44,4445.0,92.4317,92.6271,92.3852,92.5341,4445.0
2016-03-16 14:20:00,99.4,99.72,99.34,99.63,6306.0,92.4968,92.7946,92.441,92.7109,6306.0
2016-03-16 14:25:00,99.64,99.95,99.64,99.79,11715.0,92.7202,93.0086,92.7202,92.8598,11715.0
2016-03-16 14:30:00,99.82,99.9,99.71,99.8,11178.0,92.8877,92.9621,92.7853,92.8691,11178.0
2016-03-16 14:35:00,99.81,99.91,99.72,99.86,6410.0,92.8784,92.9714,92.7946,92.9249,6410.0
2016-03-16 14:40:00,99.87,100.02,99.87,99.99,14004.0,92.9342,93.0738,92.9342,93.0459,14004.0
2016-03-16 14:45:00,100.03,100.04,99.96,100.03,7554.0,93.0831,93.0924,93.018,93.0831,7554.0
2016-03-16 14:50:00,100.01,100.05,99.95,99.98,9029.0,93.0645,93.1017,93.0086,93.0366,9029.0
2016-03-16 14:55:00,99.98,99.98,99.81,99.82,8134.0,93.0366,93.0366,92.8784,92.8877,8134.0
2016-03-16 15:00:00,99.77,99.97,99.75,99.92,10914.0,92.8411,93.0273,92.8225,92.9807,10914.0
2016-03-16 15:05:00,99.95,100.05,99.92,100.03,12683.0,93.0086,93.1017,92.9807,93.0831,12683.0
2016-03-16 15:10:00,100.04,100.11,100.01,100.1,9770.0,93.0924,93.1575,93.0645,93.1482,9770.0
2016-03-16 15:15:00,100.1,100.19,100.04,100.05,9809.0,93.1482,93.232,93.0924,93.1017,9809.0
2016-03-16 15:20:00,100.06,100.06,99.85,99.94,17169.0,93.111,93.111,92.9156,92.9993,17169.0
2016-03-16 15:25:00,99.93,100.16,99.92,100.14,14201.0,92.99,93.2041,92.9807,93.1855,14201.0
2016-03-16 15:30:00,100.14,100.24,100.09,100.2,15794.0,93.1855,93.2785,93.1389,93.2413,15794.0
2016-03-16 15:35:00,100.22,100.54,100.18,100.5,33422.0,93.2599,93.5577,93.2227,93.5205,33422.0
2016-03-16 15:40:00,100.5,100.53,100.36,100.37,23954.0,93.5205,93.5484,93.3902,93.3995,23954.0
2016-03-16 15:45:00,100.38,100.5,100.35,100.49,25393.0,93.4088,93.5205,93.3809,93.5111,25393.0
2016-03-16 15:50:00,100.49,100.5,100.26,100.32,62968.0,93.5111,93.5205,93.2971,93.353,62968.0
2016-03-16 15:55:00,100.32,100.32,100.22,100.28,76252.0,93.353,93.353,93.2599,93.3157,76252.0
2016-03-17 09:30:00,100.11,100.34,99.73,100.32,10612.0,93.1575,93.3716,92.8039,93.353,10612.0
2016-03-17 09:35:00,100.31,100.65,100.3,100.43,47681.0,93.3436,93.66,93.3343,93.4553,47681.0
2016-03-17 09:40:00,100.42,100.46,99.86,100.31,10549.0,93.446,93.4832,92.9249,93.3436,10549.0
2016-03-17 09:45:00,100.29,100.29,99.97,99.98,10974.0,93.325,93.325,93.0273,93.0366,10974.0
2016-03-17 09:50:00,99.99,100.14,99.99,100.07,17223.0,93.0459,93.1855,93.0459,93.1203,17223.0
2016-03-17 09:55:00,100.03,100.15,99.99,100.02,7544.0,93.0831,93.1948,93.0459,93.0738,7544.0
2016-03-17 10:00:00,99.89,100.03,99.72,100.03,6183.0,92.9528,93.0831,92.7946,93.0831,6183.0
2016-03-17 10:05:00,100.08,100.11,99.76,99.81,5100.0,93.1296,93.1575,92.8318,92.8784,5100.0
2016-03-17 10:10:00,99.77,99.77,99.6,99.7,7048.0,92.8411,92.8411,92.683,92.776,7048.0
2016-03-17 10:15:00,99.7,99.83,99.65,99.74,5093.0,92.776,92.897,92.7295,92.8132,5093.0
2016-03-17 10:20:00,99.68,99.89,99.61,99.86,9800.0,92.7574,92.9528,92.6923,92.9249,9800.0
2016-03-17 10:25:00,99.88,100.18,99.88,100.1,4320.0,92.9435,93.2227,92.9435,93.1482,4320.0
2016-03-17 10:30:00,100.1,100.1,99.96,99.99,9469.0,93.1482,93.1482,93.018,93.0459,9469.0
2016-03-17 10:35:00,100.01,100.22,100.0,100.22,8455.0,93.0645,93.2599,93.0552,93.2599,8455.0
2016-03-17 10:40:00,100.25,100.3,100.16,100.19,8285.0,93.2878,93.3343,93.2041,93.232,8285.0
2016-03-17 10:45:00,100.19,100.35,100.19,100.33,10037.0,93.232,93.3809,93.232,93.3623,10037.0
2016-03-17 10:50:00,100.32,100.41,100.29,100.33,8903.0,93.353,93.4367,93.325,93.3623,8903.0
2016-03-17 10:55:00,100.29,100.5,100.28,100.5,5300.0,93.325,93.5205,93.3157,93.5205,5300.0
2016-03-17 11:00:00,100.51,100.58,100.24,100.25,19166.0,93.5298,93.5949,93.2785,93.2878,19166.0
2016-03-17 11:05:00,100.23,100.33,100.22,100.31,16298.0,93.2692,93.3623,93.2599,93.3436,16298.0
2016-03-17 11:10:00,100.33,100.34,100.19,100.23,9808.0,93.3623,93.3716,93.232,93.2692,9808.0
2016-03-17 11:15:00,100.24,100.39,100.24,100.35,5790.0,93.2785,93.4181,93.2785,93.3809,5790.0
2016-03-17 11:20:00,100.34,100.43,100.17,100.43,10163.0,93.3716,93.4553,93.2134,93.4553,10163.0
2016-03-17 11:25:00,100.42,100.45,100.34,100.34,5948.0,93.446,93.4739,93.3716,93.3716,5948.0
2016-03-17 11:30:00,100.36,100.42,100.27,100.32,5443.0,93.3902,93.446,93.3064,93.353,5443.0
2016-03-17 11:35:00,100.31,100.32,100.14,100.14,8503.0,93.3436,93.353,93.1855,93.1855,8503.0
2016-03-17 11:40:00,100.14,100.25,100.11,100.21,14749.0,93.1855,93.2878,93.1575,93.2506,14749.0
2016-03-17 11:45:00,100.22,100.27,100.18,100.27,10049.0,93.2599,93.3064,93.2227,93.3064,10049.0
2016-03-17 11:50:00,100.26,100.28,100.19,100.22,5169.0,93.2971,93.3157,93.232,93.2599,5169.0
2016-03-17 11:55:00,100.23,100.26,100.17,100.26,6857.0,93.2692,93.2971,93.2134,93.2971,6857.0
2016-03-17 12:00:00,100.28,100.36,100.21,100.33,6670.0,93.3157,93.3902,93.2506,93.3623,6670.0
2016-03-17 12:05:00,100.33,100.37,100.24,100.3,5620.0,93.3623,93.3995,93.2785,93.3343,5620.0
2016-03-17 12:10:00,100.29,100.35,100.27,100.33,5600.0,93.325,93.3809,93.3064,93.3623,5600.0
2016-03-17 12:15:00,100.34,100.34,100.19,100.28,5884.0,93.3716,93.3716,93.232,93.3157,5884.0
2016-03-17 12:20:00,100.34,100.46,100.3,100.45,5430.0,93.3716,93.4832,93.3343,93.4739,5430.0
2016-03-17 12:25:00,100.44,100.66,100.44,100.63,4040.0,93.4646,93.6693,93.4646,93.6414,4040.0
2016-03-17 12:30:00,100.64,100.79,100.64,100.79,10272.0,93.6507,93.7903,93.6507,93.7903,10272.0
2016-03-17 12:35:00,100.78,100.84,100.74,100.74,5802.0,93.781,93.8368,93.7438,93.7438,5802.0
2016-03-17 12:40:00,100.76,100.79,100.73,100.75,6548.0,93.7624,93.7903,93.7345,93.7531,6548.0
2016-03-17 12:45:00,100.76,100.85,100.74,100.85,6650.0,93.7624,93.8461,93.7438,93.8461,6650.0
2016-03-17 12:50:00,100.84,100.89,100.81,100.89,5833.0,93.8368,93.8834,93.8089,93.8834,5833.0
2016-03-17 12:55:00,100.94,100.99,100.89,100.95,10140.0,93.9299,93.9764,93.8834,93.9392,10140.0
2016-03-17 13:00:00,100.96,101.01,100.93,100.98,11589.0,93.9485,93.995,93.9206,93.9671,11589.0
2016-03-17 13:05:00,100.97,100.99,100.76,100.8,7775.0,93.9578,93.9764,93.7624,93.7996,7775.0
2016-03-17 13:10:00,100.78,100.88,100.68,100.68,6073.0,93.781,93.8741,93.6879,93.6879,6073.0
2016-03-17 13:15:00,100.7,100.71,100.59,100.65,5930.0,93.7066,93.7159,93.6042,93.66,5930.0
2016-03-17 13:20:00,100.67,100.79,100.66,100.77,9729.0,93.6786,93.7903,93.6693,93.7717,9729.0
2016-03-17 13:25:00,100.76,100.81,100.73,100.75,6400.0,93.7624,93.8089,93.7345,93.7531,6400.0
2016-03-17 13:30:00,100.73,100.77,100.6,100.75,6376.0,93.7345,93.7717,93.6135,93.7531,6376.0
2016-03-17 13:35:00,100.79,100.97,100.79,100.94,5304.0,93.7903,93.9578,93.7903,93.9299,5304.0
2016-03-17 13:40:00,100.95,101.02,100.95,101.02,10606.0,93.9392,94.0043,93.9392,94.0043,10606.0
2016-03-17 13:45:00,101.0,101.05,100.95,101.0,7489.0,93.9857,94.0323,93.9392,93.9857,7489.0
2016-03-17 13:50:00,101.01,101.04,100.97,101.0,9918.0,93.995,94.0229,93.9578,93.9857,9918.0
2016-03-17 13:55:00,100.98,101.06,100.92,100.98,10098.0,93.9671,94.0416,93.9113,93.9671,10098.0
2016-03-17 14:00:00,101.0,101.01,100.9,100.97,5902.0,93.9857,93.995,93.8927,93.9578,5902.0
2016-03-17 14:05:00,100.97,100.97,100.83,100.87,10562.0,93.9578,93.9578,93.8275,93.8648,10562.0
2016-03-17 14:10:00,100.88,100.95,100.82,100.91,12554.0,93.8741,93.9392,93.8182,93.902,12554.0
2016-03-17 14:15:00,100.91,100.99,100.91,100.97,12151.0,93.902,93.9764,93.902,93.9578,12151.0
2016-03-17 14:20:00,100.96,101.04,100.82,100.84,13097.0,93.9485,94.0229,93.8182,93.8368,13097.0
2016-03-17 14:25:00,100.83,100.83,100.73,100.79,10308.0,93.8275,93.8275,93.7345,93.7903,10308.0
2016-03-17 14:30:00,100.79,100.85,100.77,100.81,9497.0,93.7903,93.8461,93.7717,93.8089,9497.0
2016-03-17 14:35:00,100.82,100.82,100.63,100.63,11467.0,93.8182,93.8182,93.6414,93.6414,11467.0
2016-03-17 14:40:00,100.63,100.79,100.63,100.74,9282.0,93.6414,93.7903,93.6414,93.7438,9282.0
2016-03-17 14:45:00,100.74,100.74,100.65,100.69,9609.0,93.7438,93.7438,93.66,93.6973,9609.0
2016-03-17 14:50:00,100.69,100.71,100.62,100.7,9001.0,93.6973,93.7159,93.6321,93.7066,9001.0
2016-03-17 14:55:00,100.69,100.69,100.52,100.52,11751.0,93.6973,93.6973,93.5391,93.5391,11751.0
2016-03-17 15:00:00,100.5,100.75,100.5,100.75,15016.0,93.5205,93.7531,93.5205,93.7531,15016.0
2016-03-17 15:05:00,100.77,100.81,100.76,100.8,8733.0,93.7717,93.8089,93.7624,93.7996,8733.0
2016-03-17 15:10:00,100.81,100.81,100.67,100.7,9289.0,93.8089,93.8089,93.6786,93.7066,9289.0
2016-03-17 15:15:00,100.7,100.71,100.6,100.62,16225.0,93.7066,93.7159,93.6135,93.6321,16225.0
2016-03-17 15:20:00,100.63,100.92,100.61,100.91,15822.0,93.6414,93.9113,93.6228,93.902,15822.0
2016-03-17 15:25:00,100.91,101.11,100.91,101.09,33035.0,93.902,94.0881,93.902,94.0695,33035.0
2016-03-17 15:30:00,101.09,101.15,101.07,101.11,18849.0,94.0695,94.1253,94.0509,94.0881,18849.0
2016-03-17 15:35:00,101.1,101.22,101.09,101.2,14598.0,94.0788,94.1904,94.0695,94.1718,14598.0
2016-03-17 15:40:00,101.21,101.22,101.05,101.1,19209.0,94.1811,94.1904,94.0323,94.0788,19209.0
2016-03-17 15:45:00,101.1,101.11,100.96,101.07,23911.0,94.0788,94.0881,93.9485,94.0509,23911.0
2016-03-17 15:50:00,101.06,101.06,100.89,100.91,35838.0,94.0416,94.0416,93.8834,93.902,35838.0
2016-03-17 15:55:00,100.89,100.96,100.8,100.8,56349.0,93.8834,93.9485,93.7996,93.7996,56349.0
2016-03-18 09:30:00,101.34,101.34,100.68,100.83,409067.0,94.3021,94.3021,93.6879,93.8275,409067.0
2016-03-18 09:35:00,100.67,100.89,100.54,100.62,32592.0,93.6786,93.8834,93.5577,93.6321,32592.0
2016-03-18 09:40:00,100.61,100.87,100.42,100.48,14254.0,93.6228,93.8648,93.446,93.5018,14254.0
2016-03-18 09:45:00,100.44,100.59,100.21,100.21,21702.0,93.4646,93.6042,93.2506,93.2506,21702.0
2016-03-18 09:50:00,100.23,100.44,100.11,100.19,6603.0,93.2692,93.4646,93.1575,93.232,6603.0
2016-03-18 09:55:00,100.1,100.2,100.03,100.18,4300.0,93.1482,93.2413,93.0831,93.2227,4300.0
2016-03-18 10:00:00,100.22,100.44,100.18,100.36,7652.0,93.2599,93.4646,93.2227,93.3902,7652.0
2016-03-18 10:05:00,100.4,100.44,100.22,100.25,5400.0,93.4274,93.4646,93.2599,93.2878,5400.0
2016-03-18 10:10:00,100.26,100.37,100.15,100.37,5791.0,93.2971,93.3995,93.1948,93.3995,5791.0
2016-03-18 10:15:00,100.32,100.41,100.26,100.4,5387.0,93.353,93.4367,93.2971,93.4274,5387.0
2016-03-18 10:20:00,100.39,100.53,100.36,100.47,6782.0,93.4181,93.5484,93.3902,93.4925,6782.0
2016-03-18 10:25:00,100.45,100.54,100.45,100.53,6501.0,93.4739,93.5577,93.4739,93.5484,6501.0
2016-03-18 10:30:00,100.47,100.7,100.47,100.68,4200.0,93.4925,93.7066,93.4925,93.6879,4200.0
2016-03-18 10:35:00,100.68,100.69,100.5,100.52,7092.0,93.6879,93.6973,93.5205,93.5391,7092.0
2016-03-18 10:40:00,100.5,100.75,100.48,100.75,7100.0,93.5205,93.7531,93.5018,93.7531,7100.0
2016-03-18 10:45:00,100.8,100.9,100.77,100.86,7968.0,93.7996,93.8927,93.7717,93.8554,7968.0
2016-03-18 10:50:00,100.88,100.98,100.83,100.98,8517.0,93.8741,93.9671,93.8275,93.9671,8517.0
2016-03-18 10:55:00,100.98,101.16,100.98,101.09,8131.0,93.9671,94.1346,93.9671,94.0695,8131.0
2016-03-18 11:00:00,101.08,101.36,101.08,101.36,9501.0,94.0602,94.3207,94.0602,94.3207,9501.0
2016-03-18 11:05:00,101.37,101.62,101.37,101.54,13287.0,94.33,94.5627,94.33,94.4882,13287.0
2016-03-18 11:10:00,101.55,101.63,101.51,101.54,4800.0,94.4975,94.572,94.4603,94.4882,4800.0
2016-03-18 11:15:00,101.51,101.74,101.51,101.74,5438.0,94.4603,94.6743,94.4603,94.6743,5438.0
2016-03-18 11:20:00,101.71,101.77,101.68,101.74,13026.0,94.6464,94.7023,94.6185,94.6743,13026.0
2016-03-18 11:25:00,101.74,101.77,101.67,101.69,12951.0,94.6743,94.7023,94.6092,94.6278,12951.0
2016-03-18 11:30:00,101.68,101.78,101.66,101.78,9223.0,94.6185,94.7116,94.5999,94.7116,9223.0
2016-03-18 11:35:00,101.76,101.92,101.76,101.9,11902.0,94.6929,94.8418,94.6929,94.8232,11902.0
2016-03-18 11:40:00,101.92,102.18,101.91,102.18,22027.0,94.8418,95.0838,94.8325,95.0838,22027.0
2016-03-18 11:45:00,102.17,102.29,102.17,102.26,10814.0,95.0745,95.1861,95.0745,95.1582,10814.0
2016-03-18 11:50:00,102.25,102.28,101.96,101.98,14042.0,95.1489,95.1768,94.8791,94.8977,14042.0
2016-03-18 11:55:00,101.98,102.0,101.88,102.0,6334.0,94.8977,94.9163,94.8046,94.9163,6334.0
2016-03-18 12:00:00,101.98,102.17,101.97,102.17,14910.0,94.8977,95.0745,94.8884,95.0745,14910.0
2016-03-18 12:05:00,102.19,102.25,102.16,102.16,9839.0,95.0931,95.1489,95.0652,95.0652,9839.0
2016-03-18 12:10:00,102.14,102.14,101.94,101.95,5898.0,95.0466,95.0466,94.8604,94.8698,5898.0
2016-03-18 12:15:00,101.93,101.93,101.82,101.9,5401.0,94.8511,94.8511,94.7488,94.8232,5401.0
2016-03-18 12:20:00,101.95,102.03,101.91,102.0,19421.0,94.8698,94.9442,94.8325,94.9163,19421.0
2016-03-18 12:25:00,102.02,102.02,101.95,101.95,2900.0,94.9349,94.9349,94.8698,94.8698,2900.0
2016-03-18 12:30:00,101.94,101.94,101.72,101.72,6900.0,94.8604,94.8604,94.6557,94.6557,6900.0
2016-03-18 12:35:00,101.72,101.76,101.7,101.72,6023.0,94.6557,94.6929,94.6371,94.6557,6023.0
2016-03-18 12:40:00,101.68,101.69,101.6,101.64,4427.0,94.6185,94.6278,94.5441,94.5813,4427.0
2016-03-18 12:45:00,101.6,101.73,101.6,101.71,3870.0,94.5441,94.665,94.5441,94.6464,3870.0
2016-03-18 12:50:00,101.69,101.8,101.64,101.8,7996.0,94.6278,94.7302,94.5813,94.7302,7996.0
2016-03-18 12:55:00,101.81,101.85,101.81,101.82,2600.0,94.7395,94.7767,94.7395,94.7488,2600.0
2016-03-18 13:00:00,101.84,101.88,101.79,101.84,6322.0,94.7674,94.8046,94.7209,94.7674,6322.0
2016-03-18 13:05:00,101.86,101.95,101.8,101.8,6204.0,94.786,94.8698,94.7302,94.7302,6204.0
2016-03-18 13:10:00,101.77,101.82,101.71,101.76,6569.0,94.7023,94.7488,94.6464,94.6929,6569.0
2016-03-18 13:15:00,101.74,101.78,101.57,101.57,14175.0,94.6743,94.7116,94.5161,94.5161,14175.0
2016-03-18 13:20:00,101.59,101.63,101.51,101.6,6230.0,94.5348,94.572,94.4603,94.5441,6230.0
2016-03-18 13:25:00,101.64,101.67,101.58,101.65,6210.0,94.5813,94.6092,94.5254,94.5906,6210.0
2016-03-18 13:30:00,101.64,101.64,101.44,101.44,6350.0,94.5813,94.5813,94.3952,94.3952,6350.0
2016-03-18 13:35:00,101.42,101.42,101.23,101.27,7500.0,94.3766,94.3766,94.1998,94.237,7500.0
2016-03-18 13:40:00,101.25,101.28,101.2,101.27,2600.0,94.2184,94.2463,94.1718,94.237,2600.0
2016-03-18 13:45:00,101.26,101.37,101.25,101.32,6000.0,94.2277,94.33,94.2184,94.2835,6000.0
2016-03-18 13:50:00,101.32,101.36,101.28,101.35,5610.0,94.2835,94.3207,94.2463,94.3114,5610.0
2016-03-18 13:55:00,101.38,101.38,101.26,101.32,4906.0,94.3393,94.3393,94.2277,94.2835,4906.0
2016-03-18 14:00:00,101.36,101.46,101.36,101.4,13776.0,94.3207,94.4138,94.3207,94.3579,13776.0
2016-03-18 14:05:00,101.4,101.47,101.35,101.35,7914.0,94.3579,94.4231,94.3114,94.3114,7914.0
2016-03-18 14:10:00,101.39,101.46,101.38,101.43,5411.0,94.3486,94.4138,94.3393,94.3859,5411.0
2016-03-18 14:15:00,101.39,101.46,101.38,101.45,4934.0,94.3486,94.4138,94.3393,94.4045,4934.0
2016-03-18 14:20:00,101.44,101.51,101.39,101.5,6699.0,94.3952,94.4603,94.3486,94.451,6699.0
2016-03-18 14:25:00,101.48,101.48,101.37,101.38,9597.0,94.4324,94.4324,94.33,94.3393,9597.0
2016-03-18 14:30:00,101.35,101.39,101.29,101.29,5698.0,94.3114,94.3486,94.2556,94.2556,5698.0
2016-03-18 14:35:00,101.31,101.4,101.26,101.4,6354.0,94.2742,94.3579,94.2277,94.3579,6354.0
2016-03-18 14:40:00,101.41,101.55,101.41,101.51,9552.0,94.3673,94.4975,94.3673,94.4603,9552.0
2016-03-18 14:45:00,101.54,101.62,101.47,101.6,10665.0,94.4882,94.5627,94.4231,94.5441,10665.0
2016-03-18 14:50:00,101.58,101.59,101.43,101.45,9464.0,94.5254,94.5348,94.3859,94.4045,9464.0
2016-03-18 14:55:00,101.43,101.51,101.4,101.51,8663.0,94.3859,94.4603,94.3579,94.4603,8663.0
2016-03-18 15:00:00,101.51,101.7,101.51,101.6,8616.0,94.4603,94.6371,94.4603,94.5441,8616.0
2016-03-18 15:05:00,101.61,101.79,101.61,101.76,10209.0,94.5534,94.7209,94.5534,94.6929,10209.0
2016-03-18 15:10:00,101.74,101.91,101.74,101.9,10436.0,94.6743,94.8325,94.6743,94.8232,10436.0
2016-03-18 15:15:00,101.91,101.92,101.86,101.89,10657.0,94.8325,94.8418,94.786,94.8139,10657.0
2016-03-18 15:20:00,101.89,101.97,101.89,101.93,9048.0,94.8139,94.8884,94.8139,94.8511,9048.0
2016-03-18 15:25:00,101.92,101.95,101.77,101.78,15041.0,94.8418,94.8698,94.7023,94.7116,15041.0
2016-03-18 15:30:00,101.77,101.85,101.76,101.84,15033.0,94.7023,94.7767,94.6929,94.7674,15033.0
2016-03-18 15:35:00,101.85,101.96,101.85,101.91,15603.0,94.7767,94.8791,94.7767,94.8325,15603.0
2016-03-18 15:40:00,101.94,102.06,101.91,101.99,23303.0,94.8604,94.9721,94.8325,94.907,23303.0
2016-03-18 15:45:00,102.0,102.04,101.84,101.93,36193.0,94.9163,94.9535,94.7674,94.8511,36193.0
2016-03-18 15:50:00,101.94,102.2,101.93,102.06,74059.0,94.8604,95.1024,94.8511,94.9721,74059.0
2016-03-18 15:55:00,102.06,102.13,101.97,101.99,165492.0,94.9721,95.0372,94.8884,94.907,165492.0
2016-03-21 09:30:00,101.46,101.92,101.16,101.84,15537.0,94.4138,94.8418,94.1346,94.7674,15537.0
2016-03-21 09:35:00,101.93,101.96,101.67,101.67,28333.0,94.8511,94.8791,94.6092,94.6092,28333.0
2016-03-21 09:40:00,101.48,101.91,101.38,101.91,36298.0,94.4324,94.8325,94.3393,94.8325,36298.0
2016-03-21 09:45:00,101.82,101.87,101.62,101.72,4808.0,94.7488,94.7953,94.5627,94.6557,4808.0
2016-03-21 09:50:00,101.63,101.86,101.52,101.52,6400.0,94.572,94.786,94.4696,94.4696,6400.0
2016-03-21 09:55:00,101.53,101.58,101.47,101.5,1201.0,94.4789,94.5254,94.4231,94.451,1201.0
2016-03-21 10:00:00,101.47,101.47,101.32,101.45,3554.0,94.4231,94.4231,94.2835,94.4045,3554.0
2016-03-21 10:05:00,101.41,101.45,101.36,101.36,3280.0,94.3673,94.4045,94.3207,94.3207,3280.0
2016-03-21 10:10:00,101.31,101.31,101.19,101.19,3500.0,94.2742,94.2742,94.1625,94.1625,3500.0
2016-03-21 10:15:00,101.16,101.29,101.13,101.27,5600.0,94.1346,94.2556,94.1067,94.237,5600.0
2016-03-21 10:20:00,101.28,101.28,101.08,101.19,14480.0,94.2463,94.2463,94.0602,94.1625,14480.0
2016-03-21 10:25:00,101.19,101.2,101.06,101.11,4562.0,94.1625,94.1718,94.0416,94.0881,4562.0
2016-03-21 10:30:00,101.09,101.23,101.03,101.23,10356.0,94.0695,94.1998,94.0136,94.1998,10356.0
2016-03-21 10:35:00,101.28,101.29,101.09,101.11,6995.0,94.2463,94.2556,94.0695,94.0881,6995.0
2016-03-21 10:40:00,101.13,101.22,101.12,101.12,2500.0,94.1067,94.1904,94.0974,94.0974,2500.0
2016-03-21 10:45:00,101.03,101.15,100.98,101.15,5007.0,94.0136,94.1253,93.9671,94.1253,5007.0
2016-03-21 10:50:00,101.13,101.19,100.98,100.98,6210.0,94.1067,94.1625,93.9671,93.9671,6210.0
2016-03-21 10:55:00,100.94,101.07,100.93,101.04,4220.0,93.9299,94.0509,93.9206,94.0229,4220.0
2016-03-21 11:00:00,101.03,101.29,101.03,101.29,13765.0,94.0136,94.2556,94.0136,94.2556,13765.0
2016-03-21 11:05:00,101.3,101.3,101.24,101.27,4467.0,94.2649,94.2649,94.2091,94.237,4467.0
2016-03-21 11:10:00,101.26,101.31,101.22,101.27,4900.0,94.2277,94.2742,94.1904,94.237,4900.0
2016-03-21 11:15:00,101.29,101.51,101.29,101.45,3000.0,94.2556,94.4603,94.2556,94.4045,3000.0
2016-03-21 11:20:00,101.45,101.52,101.45,101.51,2700.0,94.4045,94.4696,94.4045,94.4603,2700.0
2016-03-21 11:25:00,101.53,101.59,101.49,101.5,4550.0,94.4789,94.5348,94.4417,94.451,4550.0
2016-03-21 11:30:00,101.55,101.57,101.49,101.53,2453.0,94.4975,94.5161,94.4417,94.4789,2453.0
2016-03-21 11:35:00,101.47,101.5,101.41,101.48,2900.0,94.4231,94.451,94.3673,94.4324,2900.0
2016-03-21 11:40:00,101.47,101.48,101.36,101.37,3600.0,94.4231,94.4324,94.3207,94.33,3600.0
2016-03-21 11:45:00,101.43,101.57,101.34,101.39,12862.0,94.3859,94.5161,94.3021,94.3486,12862.0
2016-03-21 11:50:00,101.4,101.45,101.33,101.45,3143.0,94.3579,94.4045,94.2928,94.4045,3143.0
2016-03-21 11:55:00,101.45,101.45,101.27,101.27,6625.0,94.4045,94.4045,94.237,94.237,6625.0
2016-03-21 12:00:00,101.29,101.29,101.13,101.13,6575.0,94.2556,94.2556,94.1067,94.1067,6575.0
2016-03-21 12:05:00,101.16,101.2,101.16,101.2,2178.0,94.1346,94.1718,94.1346,94.1718,2178.0
2016-03-21 12:10:00,101.17,101.24,101.17,101.21,4524.0,94.1439,94.2091,94.1439,94.1811,4524.0
2016-03-21 12:15:00,101.23,101.23,101.08,101.09,4200.0,94.1998,94.1998,94.0602,94.0695,4200.0
2016-03-21 12:20:00,101.12,101.14,101.08,101.11,3800.0,94.0974,94.116,94.0602,94.0881,3800.0
2016-03-21 12:25:00,101.11,101.21,101.03,101.16,4425.0,94.0881,94.1811,94.0136,94.1346,4425.0
2016-03-21 12:30:00,101.18,101.25,101.18,101.23,3271.0,94.1532,94.2184,94.1532,94.1998,3271.0
2016-03-21 12:35:00,101.33,101.36,101.32,101.33,1300.0,94.2928,94.3207,94.2835,94.2928,1300.0
2016-03-21 12:40:00,101.3,101.3,101.15,101.17,2191.0,94.2649,94.2649,94.1253,94.1439,2191.0
2016-03-21 12:45:00,101.16,101.24,101.16,101.2,2102.0,94.1346,94.2091,94.1346,94.1718,2102.0
2016-03-21 12:50:00,101.23,101.29,101.23,101.25,1516.0,94.1998,94.2556,94.1998,94.2184,1516.0
2016-03-21 12:55:00,101.28,101.42,101.28,101.42,8454.0,94.2463,94.3766,94.2463,94.3766,8454.0
2016-03-21 13:00:00,101.5,101.53,101.48,101.53,3131.0,94.451,94.4789,94.4324,94.4789,3131.0
2016-03-21 13:05:00,101.55,101.55,101.48,101.51,1217.0,94.4975,94.4975,94.4324,94.4603,1217.0
2016-03-21 13:10:00,101.48,101.6,101.48,101.57,3100.0,94.4324,94.5441,94.4324,94.5161,3100.0
2016-03-21 13:15:00,101.56,101.69,101.55,101.69,3200.0,94.5068,94.6278,94.4975,94.6278,3200.0
2016-03-21 13:20:00,101.68,101.71,101.62,101.7,3100.0,94.6185,94.6464,94.5627,94.6371,3100.0
2016-03-21 13:25:00,101.71,101.78,101.67,101.76,3200.0,94.6464,94.7116,94.6092,94.6929,3200.0
2016-03-21 13:30:00,101.78,101.81,101.71,101.72,5380.0,94.7116,94.7395,94.6464,94.6557,5380.0
2016-03-21 13:35:00,101.7,101.72,101.67,101.69,6446.0,94.6371,94.6557,94.6092,94.6278,6446.0
2016-03-21 13:40:00,101.67,101.69,101.65,101.68,2536.0,94.6092,94.6278,94.5906,94.6185,2536.0
2016-03-21 13:45:00,101.68,101.69,101.56,101.6,7196.0,94.6185,94.6278,94.5068,94.5441,7196.0
2016-03-21 13:50:00,101.64,101.69,101.64,101.69,1663.0,94.5813,94.6278,94.5813,94.6278,1663.0
2016-03-21 13:55:00,101.69,101.77,101.69,101.77,4800.0,94.6278,94.7023,94.6278,94.7023,4800.0
2016-03-21 14:00:00,101.75,101.79,101.7,101.7,5100.0,94.6836,94.7209,94.6371,94.6371,5100.0
2016-03-21 14:05:00,101.67,101.69,101.65,101.69,2750.0,94.6092,94.6278,94.5906,94.6278,2750.0
2016-03-21 14:10:00,101.69,101.8,101.68,101.76,3600.0,94.6278,94.7302,94.6185,94.6929,3600.0
2016-03-21 14:15:00,101.78,101.86,101.78,101.85,2357.0,94.7116,94.786,94.7116,94.7767,2357.0
2016-03-21 14:20:00,101.85,101.92,101.85,101.92,5638.0,94.7767,94.8418,94.7767,94.8418,5638.0
2016-03-21 14:25:00,101.9,101.92,101.85,101.91,4530.0,94.8232,94.8418,94.7767,94.8325,4530.0
2016-03-21 14:30:00,101.91,101.91,101.87,101.87,3902.0,94.8325,94.8325,94.7953,94.7953,3902.0
2016-03-21 14:35:00,101.87,101.88,101.77,101.85,4189.0,94.7953,94.8046,94.7023,94.7767,4189.0
2016-03-21 14:40:00,101.86,101.91,101.82,101.86,4303.0,94.786,94.8325,94.7488,94.786,4303.0
2016-03-21 14:45:00,101.87,101.9,101.73,101.79,15239.0,94.7953,94.8232,94.665,94.7209,15239.0
2016-03-21 14:50:00,101.8,101.85,101.76,101.8,4400.0,94.7302,94.7767,94.6929,94.7302,4400.0
2016-03-21 14:55:00,101.81,101.84,101.8,101.83,3310.0,94.7395,94.7674,94.7302,94.7581,3310.0
2016-03-21 15:00:00,101.83,101.83,101.72,101.73,6700.0,94.7581,94.7581,94.6557,94.665,6700.0
2016-03-21 15:05:00,101.75,101.82,101.75,101.79,5695.0,94.6836,94.7488,94.6836,94.7209,5695.0
2016-03-21 15:10:00,101.8,101.83,101.75,101.76,6364.0,94.7302,94.7581,94.6836,94.6929,6364.0
2016-03-21 15:15:00,101.75,101.78,101.72,101.74,6595.0,94.6836,94.7116,94.6557,94.6743,6595.0
2016-03-21 15:20:00,101.74,101.74,101.7,101.72,6702.0,94.6743,94.6743,94.6371,94.6557,6702.0
2016-03-21 15:25:00,101.73,101.78,101.72,101.74,5800.0,94.665,94.7116,94.6557,94.6743,5800.0
2016-03-21 15:30:00,101.73,101.73,101.55,101.62,7502.0,94.665,94.665,94.4975,94.5627,7502.0
2016-03-21 15:35:00,101.62,101.64,101.58,101.59,7729.0,94.5627,94.5813,94.5254,94.5348,7729.0
2016-03-21 15:40:00,101.59,101.62,101.53,101.56,12711.0,94.5348,94.5627,94.4789,94.5068,12711.0
2016-03-21 15:45:00,101.57,101.77,101.57,101.76,16886.0,94.5161,94.7023,94.5161,94.6929,16886.0
2016-03-21 15:50:00,101.78,101.83,101.73,101.78,35093.0,94.7116,94.7581,94.665,94.7116,35093.0
2016-03-21 15:55:00,101.78,102.01,101.77,102.0,113466.0,94.7116,94.9256,94.7023,94.9163,113466.0
2016-03-22 09:30:00,101.67,102.0,101.4,101.87,23602.0,94.6092,94.9163,94.3579,94.7953,23602.0
2016-03-22 09:35:00,101.93,102.05,101.8,101.95,5979.0,94.8511,94.9628,94.7302,94.8698,5979.0
2016-03-22 09:40:00,101.87,101.9,101.65,101.83,5889.0,94.7953,94.8232,94.5906,94.7581,5889.0
2016-03-22 09:45:00,101.78,101.85,101.44,101.5,6638.0,94.7116,94.7767,94.3952,94.451,6638.0
2016-03-22 09:50:00,101.51,101.67,101.29,101.64,6528.0,94.4603,94.6092,94.2556,94.5813,6528.0
2016-03-22 09:55:00,101.66,101.81,101.62,101.7,2968.0,94.5999,94.7395,94.5627,94.6371,2968.0
2016-03-22 10:00:00,101.65,101.84,101.64,101.77,5800.0,94.5906,94.7674,94.5813,94.7023,5800.0
2016-03-22 10:05:00,101.76,101.8,101.64,101.67,2250.0,94.6929,94.7302,94.5813,94.6092,2250.0
2016-03-22 10:10:00,101.64,101.76,101.59,101.64,3900.0,94.5813,94.6929,94.5348,94.5813,3900.0
2016-03-22 10:15:00,101.68,101.71,101.58,101.68,9306.0,94.6185,94.6464,94.5254,94.6185,9306.0
2016-03-22 10:20:00,101.7,101.75,101.67,101.73,3596.0,94.6371,94.6836,94.6092,94.665,3596.0
2016-03-22 10:25:00,101.73,101.91,101.73,101.85,3891.0,94.665,94.8325,94.665,94.7767,3891.0
2016-03-22 10:30:00,101.85,101.88,101.77,101.81,2701.0,94.7767,94.8046,94.7023,94.7395,2701.0
2016-03-22 10:35:00,101.79,101.83,101.73,101.8,5635.0,94.7209,94.7581,94.665,94.7302,5635.0
2016-03-22 10:40:00,101.82,101.84,101.71,101.73,4301.0,94.7488,94.7674,94.6464,94.665,4301.0
2016-03-22 10:45:00,101.78,101.85,101.74,101.85,3352.0,94.7116,94.7767,94.6743,94.7767,3352.0
2016-03-22 10:50:00,101.86,101.89,101.82,101.83,5400.0,94.786,94.8139,94.7488,94.7581,5400.0
2016-03-22 10:55:00,101.82,101.82,101.72,101.72,3200.0,94.7488,94.7488,94.6557,94.6557,3200.0
2016-03-22 11:00:00,101.72,101.72,101.61,101.69,5000.0,94.6557,94.6557,94.5534,94.6278,5000.0
2016-03-22 11:05:00,101.68,101.68,101.58,101.59,5800.0,94.6185,94.6185,94.5254,94.5348,5800.0
2016-03-22 11:10:00,101.59,101.66,101.57,101.64,4229.0,94.5348,94.5999,94.5161,94.5813,4229.0
2016-03-22 11:15:00,101.68,101.92,101.67,101.88,7605.0,94.6185,94.8418,94.6092,94.8046,7605.0
2016-03-22 11:20:00,101.9,101.96,101.88,101.9,2345.0,94.8232,94.8791,94.8046,94.8232,2345.0
2016-03-22 11:25:00,101.89,101.96,101.89,101.91,2950.0,94.8139,94.8791,94.8139,94.8325,2950.0
2016-03-22 11:30:00,101.93,101.93,101.83,101.83,2600.0,94.8511,94.8511,94.7581,94.7581,2600.0
2016-03-22 11:35:00,101.84,101.85,101.8,101.8,2800.0,94.7674,94.7767,94.7302,94.7302,2800.0
2016-03-22 11:40:00,101.79,101.94,101.79,101.92,5564.0,94.7209,94.8604,94.7209,94.8418,5564.0
2016-03-22 11:45:00,101.93,101.96,101.89,101.89,2498.0,94.8511,94.8791,94.8139,94.8139,2498.0
2016-03-22 11:50:00,101.91,101.93,101.74,101.74,3600.0,94.8325,94.8511,94.6743,94.6743,3600.0
2016-03-22 11:55:00,101.74,101.77,101.56,101.58,6609.0,94.6743,94.7023,94.5068,94.5254,6609.0
2016-03-22 12:00:00,101.58,101.72,101.56,101.67,5631.0,94.5254,94.6557,94.5068,94.6092,5631.0
2016-03-22 12:05:00,101.7,101.78,101.68,101.76,2100.0,94.6371,94.7116,94.6185,94.6929,2100.0
2016-03-22 12:10:00,101.79,101.88,101.79,101.88,2796.0,94.7209,94.8046,94.7209,94.8046,2796.0
2016-03-22 12:15:00,101.87,101.92,101.83,101.84,5173.0,94.7953,94.8418,94.7581,94.7674,5173.0
2016-03-22 12:20:00,101.84,101.84,101.73,101.79,68681.0,94.7674,94.7674,94.665,94.7209,68681.0
2016-03-22 12:25:00,101.8,102.03,101.8,102.03,9919.0,94.7302,94.9442,94.7302,94.9442,9919.0
2016-03-22 12:30:00,102.01,102.07,101.98,102.06,2095.0,94.9256,94.9814,94.8977,94.9721,2095.0
2016-03-22 12:35:00,102.06,102.15,102.06,102.12,4000.0,94.9721,95.0559,94.9721,95.0279,4000.0
2016-03-22 12:40:00,102.12,102.21,102.12,102.16,1957.0,95.0279,95.1117,95.0279,95.0652,1957.0
2016-03-22 12:45:00,102.18,102.33,102.18,102.33,3850.0,95.0838,95.2234,95.0838,95.2234,3850.0
2016-03-22 12:50:00,102.35,102.35,102.29,102.31,5298.0,95.242,95.242,95.1861,95.2047,5298.0
2016-03-22 12:55:00,102.29,102.45,102.29,102.42,6900.0,95.1861,95.335,95.1861,95.3071,6900.0
2016-03-22 13:00:00,102.39,102.46,102.38,102.45,6752.0,95.2792,95.3443,95.2699,95.335,6752.0
2016-03-22 13:05:00,102.44,102.44,102.3,102.3,5200.0,95.3257,95.3257,95.1954,95.1954,5200.0
2016-03-22 13:10:00,102.29,102.34,102.28,102.33,2740.0,95.1861,95.2327,95.1768,95.2234,2740.0
2016-03-22 13:15:00,102.32,102.33,102.27,102.27,5343.0,95.2141,95.2234,95.1675,95.1675,5343.0
2016-03-22 13:20:00,102.3,102.36,102.28,102.36,2764.0,95.1954,95.2513,95.1768,95.2513,2764.0
2016-03-22 13:25:00,102.36,102.39,102.34,102.35,3900.0,95.2513,95.2792,95.2327,95.242,3900.0
2016-03-22 13:30:00,102.38,102.41,102.35,102.41,2171.0,95.2699,95.2978,95.242,95.2978,2171.0
2016-03-22 13:35:00,102.41,102.47,102.4,102.44,5263.0,95.2978,95.3536,95.2885,95.3257,5263.0
2016-03-22 13:40:00,102.43,102.46,102.34,102.37,4948.0,95.3164,95.3443,95.2327,95.2606,4948.0
2016-03-22 13:45:00,102.35,102.35,102.28,102.32,2200.0,95.242,95.242,95.1768,95.2141,2200.0
2016-03-22 13:50:00,102.32,102.32,102.27,102.29,2600.0,95.2141,95.2141,95.1675,95.1861,2600.0
2016-03-22 13:55:00,102.3,102.33,102.26,102.28,4915.0,95.1954,95.2234,95.1582,95.1768,4915.0
2016-03-22 14:00:00,102.3,102.32,102.24,102.24,2240.0,95.1954,95.2141,95.1396,95.1396,2240.0
2016-03-22 14:05:00,102.28,102.28,102.21,102.24,8457.0,95.1768,95.1768,95.1117,95.1396,8457.0
2016-03-22 14:10:00,102.25,102.27,102.21,102.25,13200.0,95.1489,95.1675,95.1117,95.1489,13200.0
2016-03-22 14:15:00,102.24,102.36,102.24,102.34,45047.0,95.1396,95.2513,95.1396,95.2327,45047.0
2016-03-22 14:20:00,102.34,102.39,102.32,102.38,9772.0,95.2327,95.2792,95.2141,95.2699,9772.0
2016-03-22 14:25:00,102.39,102.46,102.38,102.45,4700.0,95.2792,95.3443,95.2699,95.335,4700.0
2016-03-22 14:30:00,102.45,102.52,102.44,102.48,10282.0,95.335,95.4002,95.3257,95.3629,10282.0
2016-03-22 14:35:00,102.48,102.48,102.38,102.44,6100.0,95.3629,95.3629,95.2699,95.3257,6100.0
2016-03-22 14:40:00,102.43,102.43,102.3,102.3,5200.0,95.3164,95.3164,95.1954,95.1954,5200.0
2016-03-22 14:45:00,102.3,102.34,102.23,102.28,4272.0,95.1954,95.2327,95.1303,95.1768,4272.0
2016-03-22 14:50:00,102.3,102.31,102.26,102.26,3000.0,95.1954,95.2047,95.1582,95.1582,3000.0
2016-03-22 14:55:00,102.26,102.29,102.16,102.16,7234.0,95.1582,95.1861,95.0652,95.0652,7234.0
2016-03-22 15:00:00,102.14,102.14,101.99,101.99,7234.0,95.0466,95.0466,94.907,94.907,7234.0
2016-03-22 15:05:00,101.99,102.0,101.89,101.9,10919.0,94.907,94.9163,94.8139,94.8232,10919.0
2016-03-22 15:10:00,101.89,101.94,101.88,101.93,3960.0,94.8139,94.8604,94.8046,94.8511,3960.0
2016-03-22 15:15:00,101.91,102.06,101.69,101.71,89285.0,94.8325,94.9721,94.6278,94.6464,89285.0
2016-03-22 15:20:00,101.73,101.79,101.73,101.79,5505.0,94.665,94.7209,94.665,94.7209,5505.0
2016-03-22 15:25:00,101.8,101.8,101.72,101.76,6706.0,94.7302,94.7302,94.6557,94.6929,6706.0
2016-03-22 15:30:00,101.77,101.96,101.77,101.92,9170.0,94.7023,94.8791,94.7023,94.8418,9170.0
2016-03-22 15:35:00,101.94,102.05,101.91,101.92,9343.0,94.8604,94.9628,94.8325,94.8418,9343.0
2016-03-22 15:40:00,101.9,101.98,101.88,101.96,7913.0,94.8232,94.8977,94.8046,94.8791,7913.0
2016-03-22 15:45:00,101.94,102.03,101.92,102.02,15500.0,94.8604,94.9442,94.8418,94.9349,15500.0
2016-03-22 15:50:00,101.95,102.05,101.89,102.0,32937.0,94.8698,94.9628,94.8139,94.9163,32937.0
2016-03-22 15:55:00,102.01,102.17,101.99,102.15,87447.0,94.9256,95.0745,94.907,95.0559,87447.0
2016-03-23 09:30:00,101.67,102.05,101.52,101.91,15843.0,94.6092,94.9628,94.4696,94.8325,15843.0
2016-03-23 09:35:00,101.89,101.92,101.49,101.53,4418.0,94.8139,94.8418,94.4417,94.4789,4418.0
2016-03-23 09:40:00,101.51,101.55,101.37,101.42,3741.0,94.4603,94.4975,94.33,94.3766,3741.0
2016-03-23 09:45:00,101.39,101.45,101.31,101.36,5400.0,94.3486,94.4045,94.2742,94.3207,5400.0
2016-03-23 09:50:00,101.38,101.48,101.22,101.39,2780.0,94.3393,94.4324,94.1904,94.3486,2780.0
2016-03-23 09:55:00,101.38,101.44,101.28,101.37,7050.0,94.3393,94.3952,94.2463,94.33,7050.0
2016-03-23 10:00:00,101.33,101.44,101.24,101.24,3922.0,94.2928,94.3952,94.2091,94.2091,3922.0
2016-03-23 10:05:00,101.18,101.21,101.06,101.17,4147.0,94.1532,94.1811,94.0416,94.1439,4147.0
2016-03-23 10:10:00,101.19,101.43,101.19,101.39,1800.0,94.1625,94.3859,94.1625,94.3486,1800.0
2016-03-23 10:15:00,101.33,101.36,101.14,101.2,14490.0,94.2928,94.3207,94.116,94.1718,14490.0
2016-03-23 10:20:00,101.23,101.34,101.23,101.32,4765.0,94.1998,94.3021,94.1998,94.2835,4765.0
2016-03-23 10:25:00,101.34,101.38,101.23,101.26,2625.0,94.3021,94.3393,94.1998,94.2277,2625.0
2016-03-23 10:30:00,101.22,101.39,101.14,101.31,39571.0,94.1904,94.3486,94.116,94.2742,39571.0
2016-03-23 10:35:00,101.31,101.61,101.29,101.55,96096.0,94.2742,94.5534,94.2556,94.4975,96096.0
2016-03-23 10:40:00,101.55,101.55,101.34,101.43,9151.0,94.4975,94.4975,94.3021,94.3859,9151.0
2016-03-23 10:45:00,101.44,101.62,101.44,101.57,5884.0,94.3952,94.5627,94.3952,94.5161,5884.0
2016-03-23 10:50:00,101.53,101.55,101.34,101.39,4557.0,94.4789,94.4975,94.3021,94.3486,4557.0
2016-03-23 10:55:00,101.35,101.38,101.23,101.23,6718.0,94.3114,94.3393,94.1998,94.1998,6718.0
2016-03-23 11:00:00,101.21,101.3,101.19,101.2,3850.0,94.1811,94.2649,94.1625,94.1718,3850.0
2016-03-23 11:05:00,101.14,101.36,101.14,101.33,4865.0,94.116,94.3207,94.116,94.2928,4865.0
2016-03-23 11:10:00,101.32,101.33,101.2,101.23,5200.0,94.2835,94.2928,94.1718,94.1998,5200.0
2016-03-23 11:15:00,101.17,101.37,101.16,101.26,24628.0,94.1439,94.33,94.1346,94.2277,24628.0
2016-03-23 11:20:00,101.27,101.53,101.26,101.33,29601.0,94.237,94.4789,94.2277,94.2928,29601.0
2016-03-23 11:25:00,101.36,101.45,101.35,101.45,13224.0,94.3207,94.4045,94.3114,94.4045,13224.0
2016-03-23 11:30:00,101.45,101.59,101.41,101.5,33000.0,94.4045,94.5348,94.3673,94.451,33000.0
2016-03-23 11:35:00,101.45,101.57,101.41,101.51,14078.0,94.4045,94.5161,94.3673,94.4603,14078.0
2016-03-23 11:40:00,101.5,101.55,101.39,101.49,10307.0,94.451,94.4975,94.3486,94.4417,10307.0
2016-03-23 11:45:00,101.46,101.51,101.41,101.48,10566.0,94.4138,94.4603,94.3673,94.4324,10566.0
2016-03-23 11:50:00,101.5,101.53,101.42,101.51,15367.0,94.451,94.4789,94.3766,94.4603,15367.0
2016-03-23 11:55:00,101.48,101.59,101.47,101.59,6678.0,94.4324,94.5348,94.4231,94.5348,6678.0
2016-03-23 12:00:00,101.61,101.74,101.54,101.71,3521.0,94.5534,94.6743,94.4882,94.6464,3521.0
2016-03-23 12:05:00,101.72,101.73,101.65,101.71,8250.0,94.6557,94.665,94.5906,94.6464,8250.0
2016-03-23 12:10:00,101.69,101.81,101.69,101.78,6032.0,94.6278,94.7395,94.6278,94.7116,6032.0
2016-03-23 12:15:00,101.78,101.8,101.66,101.76,3700.0,94.7116,94.7302,94.5999,94.6929,3700.0
2016-03-23 12:20:00,101.72,101.84,101.72,101.81,3500.0,94.6557,94.7674,94.6557,94.7395,3500.0
2016-03-23 12:25:00,101.78,101.9,101.75,101.9,3800.0,94.7116,94.8232,94.6836,94.8232,3800.0
2016-03-23 12:30:00,101.9,101.97,101.82,101.84,6654.0,94.8232,94.8884,94.7488,94.7674,6654.0
2016-03-23 12:35:00,101.82,102.04,101.81,102.0,18615.0,94.7488,94.9535,94.7395,94.9163,18615.0
2016-03-23 12:40:00,101.98,102.04,101.92,102.01,6502.0,94.8977,94.9535,94.8418,94.9256,6502.0
2016-03-23 12:45:00,102.01,102.01,101.89,101.92,4000.0,94.9256,94.9256,94.8139,94.8418,4000.0
2016-03-23 12:50:00,101.9,101.93,101.84,101.92,5259.0,94.8232,94.8511,94.7674,94.8418,5259.0
2016-03-23 12:55:00,101.91,101.92,101.84,101.85,2200.0,94.8325,94.8418,94.7674,94.7767,2200.0
2016-03-23 13:00:00,101.82,101.84,101.78,101.8,5150.0,94.7488,94.7674,94.7116,94.7302,5150.0
2016-03-23 13:05:00,101.83,101.85,101.76,101.84,5040.0,94.7581,94.7767,94.6929,94.7674,5040.0
2016-03-23 13:10:00,101.84,101.9,101.83,101.84,3709.0,94.7674,94.8232,94.7581,94.7674,3709.0
2016-03-23 13:15:00,101.82,101.84,101.77,101.79,7063.0,94.7488,94.7674,94.7023,94.7209,7063.0
2016-03-23 13:20:00,101.75,101.85,101.73,101.81,6719.0,94.6836,94.7767,94.665,94.7395,6719.0
2016-03-23 13:25:00,101.83,101.84,101.75,101.84,4248.0,94.7581,94.7674,94.6836,94.7674,4248.0
2016-03-23 13:30:00,101.84,101.95,101.8,101.82,5325.0,94.7674,94.8698,94.7302,94.7488,5325.0
2016-03-23 13:35:00,101.83,101.88,101.8,101.84,5701.0,94.7581,94.8046,94.7302,94.7674,5701.0
2016-03-23 13:40:00,101.82,101.86,101.81,101.86,9231.0,94.7488,94.786,94.7395,94.786,9231.0
2016-03-23 13:45:00,101.88,101.93,101.8,101.82,7532.0,94.8046,94.8511,94.7302,94.7488,7532.0
2016-03-23 13:50:00,101.81,101.9,101.81,101.86,5012.0,94.7395,94.8232,94.7395,94.786,5012.0
2016-03-23 13:55:00,101.85,101.89,101.83,101.84,8043.0,94.7767,94.8139,94.7581,94.7674,8043.0
2016-03-23 14:00:00,101.83,101.91,101.83,101.89,5835.0,94.7581,94.8325,94.7581,94.8139,5835.0
2016-03-23 14:05:00,101.9,101.9,101.78,101.79,7900.0,94.8232,94.8232,94.7116,94.7209,7900.0
2016-03-23 14:10:00,101.81,101.89,101.76,101.76,7700.0,94.7395,94.8139,94.6929,94.6929,7700.0
2016-03-23 14:15:00,101.79,101.82,101.72,101.72,12233.0,94.7209,94.7488,94.6557,94.6557,12233.0
2016-03-23 14:20:00,101.71,101.74,101.6,101.61,9774.0,94.6464,94.6743,94.5441,94.5534,9774.0
2016-03-23 14:25:00,101.59,101.6,101.46,101.5,12681.0,94.5348,94.5441,94.4138,94.451,12681.0
2016-03-23 14:30:00,101.51,101.66,101.51,101.61,6647.0,94.4603,94.5999,94.4603,94.5534,6647.0
2016-03-23 14:35:00,101.61,101.66,101.46,101.46,9884.0,94.5534,94.5999,94.4138,94.4138,9884.0
2016-03-23 14:40:00,101.45,101.52,101.41,101.51,10110.0,94.4045,94.4696,94.3673,94.4603,10110.0
2016-03-23 14:45:00,101.5,101.51,101.32,101.32,12978.0,94.451,94.4603,94.2835,94.2835,12978.0
2016-03-23 14:50:00,101.31,101.38,101.18,101.2,9300.0,94.2742,94.3393,94.1532,94.1718,9300.0
2016-03-23 14:55:00,101.19,101.25,101.17,101.18,7825.0,94.1625,94.2184,94.1439,94.1532,7825.0
2016-03-23 15:00:00,101.18,101.31,101.17,101.2,11812.0,94.1532,94.2742,94.1439,94.1718,11812.0
2016-03-23 15:05:00,101.19,101.43,101.18,101.41,20489.0,94.1625,94.3859,94.1532,94.3673,20489.0
2016-03-23 15:10:00,101.38,101.53,101.38,101.46,29895.0,94.3393,94.4789,94.3393,94.4138,29895.0
2016-03-23 15:15:00,101.4,101.42,101.28,101.41,22508.0,94.3579,94.3766,94.2463,94.3673,22508.0
2016-03-23 15:20:00,101.44,101.52,101.37,101.48,51019.0,94.3952,94.4696,94.33,94.4324,51019.0
2016-03-23 15:25:00,101.48,101.59,101.41,101.55,84109.0,94.4324,94.5348,94.3673,94.4975,84109.0
2016-03-23 15:30:00,101.56,101.58,101.47,101.49,13573.0,94.5068,94.5254,94.4231,94.4417,13573.0
2016-03-23 15:35:00,101.46,101.63,101.44,101.53,18567.0,94.4138,94.572,94.3952,94.4789,18567.0
2016-03-23 15:40:00,101.52,101.65,101.45,101.57,18924.0,94.4696,94.5906,94.4045,94.5161,18924.0
2016-03-23 15:45:00,101.58,101.66,101.57,101.63,65796.0,94.5254,94.5999,94.5161,94.572,65796.0
2016-03-23 15:50:00,101.63,101.64,101.56,101.59,40806.0,94.572,94.5813,94.5068,94.5348,40806.0
2016-03-23 15:55:00,101.59,101.71,101.56,101.7,113815.0,94.5348,94.6464,94.5068,94.6371,113815.0
2016-03-24 09:30:00,101.38,101.46,100.69,101.23,30434.0,94.3393,94.4138,93.6973,94.1998,30434.0
2016-03-24 09:35:00,101.27,101.32,100.87,101.0,19320.0,94.237,94.2835,93.8648,93.9857,19320.0
2016-03-24 09:40:00,101.02,101.29,101.0,101.19,9701.0,94.0043,94.2556,93.9857,94.1625,9701.0
2016-03-24 09:45:00,101.16,101.5,101.11,101.5,14254.0,94.1346,94.451,94.0881,94.451,14254.0
2016-03-24 09:50:00,101.46,101.67,101.28,101.58,10773.0,94.4138,94.6092,94.2463,94.5254,10773.0
2016-03-24 09:55:00,101.6,101.67,101.4,101.67,127739.0,94.5441,94.6092,94.3579,94.6092,127739.0
2016-03-24 10:00:00,101.72,101.73,101.21,101.23,128640.0,94.6557,94.665,94.1811,94.1998,128640.0
2016-03-24 10:05:00,101.22,101.23,101.05,101.1,11200.0,94.1904,94.1998,94.0323,94.0788,11200.0
2016-03-24 10:10:00,101.08,101.46,101.07,101.28,13593.0,94.0602,94.4138,94.0509,94.2463,13593.0
2016-03-24 10:15:00,101.32,101.47,101.24,101.29,10501.0,94.2835,94.4231,94.2091,94.2556,10501.0
2016-03-24 10:20:00,101.29,101.39,101.15,101.23,3900.0,94.2556,94.3486,94.1253,94.1998,3900.0
2016-03-24 10:25:00,101.26,101.27,101.12,101.27,7560.0,94.2277,94.237,94.0974,94.237,7560.0
2016-03-24 10:30:00,101.32,101.44,101.16,101.44,7900.0,94.2835,94.3952,94.1346,94.3952,7900.0
2016-03-24 10:35:00,101.43,101.62,101.38,101.41,11391.0,94.3859,94.5627,94.3393,94.3673,11391.0
2016-03-24 10:40:00,101.38,101.49,101.34,101.38,10343.0,94.3393,94.4417,94.3021,94.3393,10343.0
2016-03-24 10:45:00,101.41,101.54,101.36,101.53,10400.0,94.3673,94.4882,94.3207,94.4789,10400.0
2016-03-24 10:50:00,101.55,101.6,101.46,101.6,21500.0,94.4975,94.5441,94.4138,94.5441,21500.0
2016-03-24 10:55:00,101.61,101.86,101.56,101.77,16298.0,94.5534,94.786,94.5068,94.7023,16298.0
2016-03-24 11:00:00,101.76,101.88,101.73,101.73,5700.0,94.6929,94.8046,94.665,94.665,5700.0
2016-03-24 11:05:00,101.75,101.81,101.69,101.7,4500.0,94.6836,94.7395,94.6278,94.6371,4500.0
2016-03-24 11:10:00,101.7,101.8,101.67,101.69,8193.0,94.6371,94.7302,94.6092,94.6278,8193.0
2016-03-24 11:15:00,101.67,101.67,101.57,101.66,8418.0,94.6092,94.6092,94.5161,94.5999,8418.0
2016-03-24 11:20:00,101.64,101.78,101.64,101.73,30294.0,94.5813,94.7116,94.5813,94.665,30294.0
2016-03-24 11:25:00,101.71,101.71,101.56,101.56,3556.0,94.6464,94.6464,94.5068,94.5068,3556.0
2016-03-24 11:30:00,101.59,101.73,101.58,101.71,5116.0,94.5348,94.665,94.5254,94.6464,5116.0
2016-03-24 11:35:00,101.74,101.74,101.59,101.72,3300.0,94.6743,94.6743,94.5348,94.6557,3300.0
2016-03-24 11:40:00,101.6,101.66,101.59,101.65,3600.0,94.5441,94.5999,94.5348,94.5906,3600.0
2016-03-24 11:45:00,101.69,101.73,101.56,101.59,13588.0,94.6278,94.665,94.5068,94.5348,13588.0
2016-03-24 11:50:00,101.6,101.69,101.56,101.65,8910.0,94.5441,94.6278,94.5068,94.5906,8910.0
2016-03-24 11:55:00,101.64,101.69,101.6,101.69,3478.0,94.5813,94.6278,94.5441,94.6278,3478.0
2016-03-24 12:00:00,101.69,101.78,101.69,101.78,6754.0,94.6278,94.7116,94.6278,94.7116,6754.0
2016-03-24 12:05:00,101.79,101.9,101.79,101.89,4611.0,94.7209,94.8232,94.7209,94.8139,4611.0
2016-03-24 12:10:00,101.92,102.04,101.92,102.0,11920.0,94.8418,94.9535,94.8418,94.9163,11920.0
2016-03-24 12:15:00,101.96,102.12,101.88,101.89,42283.0,94.8791,95.0279,94.8046,94.8139,42283.0
2016-03-24 12:20:00,101.79,101.83,101.7,101.71,2250.0,94.7209,94.7581,94.6371,94.6464,2250.0
2016-03-24 12:25:00,101.73,101.73,101.6,101.61,1700.0,94.665,94.665,94.5441,94.5534,1700.0
2016-03-24 12:30:00,101.61,101.64,101.51,101.56,5570.0,94.5534,94.5813,94.4603,94.5068,5570.0
2016-03-24 12:35:00,101.54,101.77,101.52,101.6,16229.0,94.4882,94.7023,94.4696,94.5441,16229.0
2016-03-24 12:40:00,101.63,101.63,101.46,101.52,3859.0,94.572,94.572,94.4138,94.4696,3859.0
2016-03-24 12:45:00,101.5,101.62,101.5,101.62,2700.0,94.451,94.5627,94.451,94.5627,2700.0
2016-03-24 12:50:00,101.59,101.61,101.54,101.55,4285.0,94.5348,94.5534,94.4882,94.4975,4285.0
2016-03-24 12:55:00,101.56,101.64,101.5,101.5,5630.0,94.5068,94.5813,94.451,94.451,5630.0
2016-03-24 13:00:00,101.52,101.53,101.48,101.49,3300.0,94.4696,94.4789,94.4324,94.4417,3300.0
2016-03-24 13:05:00,101.48,101.53,101.44,101.44,3050.0,94.4324,94.4789,94.3952,94.3952,3050.0
2016-03-24 13:10:00,101.46,101.54,101.41,101.42,3444.0,94.4138,94.4882,94.3673,94.3766,3444.0
2016-03-24 13:15:00,101.42,101.45,101.37,101.45,2500.0,94.3766,94.4045,94.33,94.4045,2500.0
2016-03-24 13:20:00,101.47,101.51,101.38,101.48,5300.0,94.4231,94.4603,94.3393,94.4324,5300.0
2016-03-24 13:25:00,101.45,101.5,101.41,101.43,4971.0,94.4045,94.451,94.3673,94.3859,4971.0
2016-03-24 13:30:00,101.43,101.49,101.41,101.49,4600.0,94.3859,94.4417,94.3673,94.4417,4600.0
2016-03-24 13:35:00,101.47,101.53,101.47,101.52,3050.0,94.4231,94.4789,94.4231,94.4696,3050.0
2016-03-24 13:40:00,101.56,101.63,101.52,101.57,7074.0,94.5068,94.572,94.4696,94.5161,7074.0
2016-03-24 13:45:00,101.59,101.63,101.58,101.59,3100.0,94.5348,94.572,94.5254,94.5348,3100.0
2016-03-24 13:50:00,101.59,101.8,101.59,101.71,4420.0,94.5348,94.7302,94.5348,94.6464,4420.0
2016-03-24 13:55:00,101.71,101.81,101.69,101.72,3504.0,94.6464,94.7395,94.6278,94.6557,3504.0
2016-03-24 14:00:00,101.73,101.73,101.6,101.6,2979.0,94.665,94.665,94.5441,94.5441,2979.0
2016-03-24 14:05:00,101.6,101.63,101.52,101.54,3700.0,94.5441,94.572,94.4696,94.4882,3700.0
2016-03-24 14:10:00,101.57,101.62,101.51,101.52,4000.0,94.5161,94.5627,94.4603,94.4696,4000.0
2016-03-24 14:15:00,101.52,101.57,101.52,101.53,4175.0,94.4696,94.5161,94.4696,94.4789,4175.0
2016-03-24 14:20:00,101.54,101.58,101.53,101.58,5562.0,94.4882,94.5254,94.4789,94.5254,5562.0
2016-03-24 14:25:00,101.56,101.63,101.54,101.6,4200.0,94.5068,94.572,94.4882,94.5441,4200.0
2016-03-24 14:30:00,101.56,101.58,101.49,101.52,4900.0,94.5068,94.5254,94.4417,94.4696,4900.0
2016-03-24 14:35:00,101.53,101.69,101.5,101.69,4400.0,94.4789,94.6278,94.451,94.6278,4400.0
2016-03-24 14:40:00,101.67,101.67,101.62,101.66,5643.0,94.6092,94.6092,94.5627,94.5999,5643.0
2016-03-24 14:45:00,101.67,101.74,101.66,101.73,8197.0,94.6092,94.6743,94.5999,94.665,8197.0
2016-03-24 14:50:00,101.74,101.75,101.68,101.69,1700.0,94.6743,94.6836,94.6185,94.6278,1700.0
2016-03-24 14:55:00,101.68,101.69,101.58,101.58,7422.0,94.6185,94.6278,94.5254,94.5254,7422.0
2016-03-24 15:00:00,101.6,101.67,101.58,101.67,12854.0,94.5441,94.6092,94.5254,94.6092,12854.0
2016-03-24 15:05:00,101.67,101.73,101.63,101.65,5945.0,94.6092,94.665,94.572,94.5906,5945.0
2016-03-24 15:10:00,101.66,101.73,101.65,101.7,5193.0,94.5999,94.665,94.5906,94.6371,5193.0
2016-03-24 15:15:00,101.71,101.74,101.65,101.65,3242.0,94.6464,94.6743,94.5906,94.5906,3242.0
2016-03-24 15:20:00,101.68,101.68,101.57,101.6,6700.0,94.6185,94.6185,94.5161,94.5441,6700.0
2016-03-24 15:25:00,101.6,101.77,101.6,101.75,6396.0,94.5441,94.7023,94.5441,94.6836,6396.0
2016-03-24 15:30:00,101.73,101.77,101.65,101.76,8742.0,94.665,94.7023,94.5906,94.6929,8742.0
2016-03-24 15:35:00,101.77,101.78,101.68,101.73,6472.0,94.7023,94.7116,94.6185,94.665,6472.0
2016-03-24 15:40:00,101.68,101.72,101.64,101.69,9423.0,94.6185,94.6557,94.5813,94.6278,9423.0
2016-03-24 15:45:00,101.69,101.74,101.69,101.73,9493.0,94.6278,94.6743,94.6278,94.665,9493.0
2016-03-24 15:50:00,101.75,101.86,101.75,101.81,16580.0,94.6836,94.786,94.6836,94.7395,16580.0
2016-03-24 15:55:00,101.81,101.9,101.74,101.89,52332.0,94.7395,94.8232,94.6743,94.8139,52332.0
2016-03-28 09:30:00,101.87,102.13,101.79,102.0,25105.0,94.7953,95.0372,94.7209,94.9163,25105.0
2016-03-28 09:35:00,101.84,102.15,101.82,101.92,7588.0,94.7674,95.0559,94.7488,94.8418,7588.0
2016-03-28 09:40:00,101.79,102.0,101.6,101.81,20139.0,94.7209,94.9163,94.5441,94.7395,20139.0
2016-03-28 09:45:00,101.82,101.97,101.75,101.88,20077.0,94.7488,94.8884,94.6836,94.8046,20077.0
2016-03-28 09:50:00,101.83,101.88,101.68,101.81,4840.0,94.7581,94.8046,94.6185,94.7395,4840.0
2016-03-28 09:55:00,101.73,101.78,101.57,101.66,8052.0,94.665,94.7116,94.5161,94.5999,8052.0
2016-03-28 10:00:00,101.57,101.75,101.54,101.71,8400.0,94.5161,94.6836,94.4882,94.6464,8400.0
2016-03-28 10:05:00,101.62,101.75,101.54,101.72,12581.0,94.5627,94.6836,94.4882,94.6557,12581.0
2016-03-28 10:10:00,101.74,101.96,101.71,101.95,5328.0,94.6743,94.8791,94.6464,94.8698,5328.0
2016-03-28 10:15:00,101.94,101.94,101.64,101.73,2820.0,94.8604,94.8604,94.5813,94.665,2820.0
2016-03-28 10:20:00,101.71,101.89,101.69,101.73,4900.0,94.6464,94.8139,94.6278,94.665,4900.0
2016-03-28 10:25:00,101.74,101.78,101.65,101.65,4557.0,94.6743,94.7116,94.5906,94.5906,4557.0
2016-03-28 10:30:00,101.66,101.89,101.65,101.85,5623.0,94.5999,94.8139,94.5906,94.7767,5623.0
2016-03-28 10:35:00,101.83,101.88,101.79,101.8,3739.0,94.7581,94.8046,94.7209,94.7302,3739.0
2016-03-28 10:40:00,101.71,101.8,101.64,101.79,3600.0,94.6464,94.7302,94.5813,94.7209,3600.0
2016-03-28 10:45:00,101.75,101.82,101.63,101.8,5937.0,94.6836,94.7488,94.572,94.7302,5937.0
2016-03-28 10:50:00,101.8,101.88,101.74,101.77,4855.0,94.7302,94.8046,94.6743,94.7023,4855.0
2016-03-28 10:55:00,101.8,101.81,101.7,101.76,3604.0,94.7302,94.7395,94.6371,94.6929,3604.0
2016-03-28 11:00:00,101.76,101.84,101.7,101.78,4303.0,94.6929,94.7674,94.6371,94.7116,4303.0
2016-03-28 11:05:00,101.78,101.8,101.65,101.68,5459.0,94.7116,94.7302,94.5906,94.6185,5459.0
2016-03-28 11:10:00,101.65,101.9,101.63,101.9,6644.0,94.5906,94.8232,94.572,94.8232,6644.0
2016-03-28 11:15:00,101.86,101.98,101.86,101.92,4337.0,94.786,94.8977,94.786,94.8418,4337.0
2016-03-28 11:20:00,101.85,102.04,101.81,102.04,3102.0,94.7767,94.9535,94.7395,94.9535,3102.0
2016-03-28 11:25:00,102.08,102.08,101.93,102.01,6233.0,94.9907,94.9907,94.8511,94.9256,6233.0
2016-03-28 11:30:00,102.06,102.11,101.98,102.06,3645.0,94.9721,95.0186,94.8977,94.9721,3645.0
2016-03-28 11:35:00,102.04,102.04,101.92,101.92,2300.0,94.9535,94.9535,94.8418,94.8418,2300.0
2016-03-28 11:40:00,101.92,101.95,101.87,101.93,6003.0,94.8418,94.8698,94.7953,94.8511,6003.0
2016-03-28 11:45:00,101.91,102.1,101.91,102.07,8253.0,94.8325,95.0093,94.8325,94.9814,8253.0
2016-03-28 11:50:00,102.04,102.05,101.86,101.89,13273.0,94.9535,94.9628,94.786,94.8139,13273.0
2016-03-28 11:55:00,101.92,102.01,101.86,101.98,9471.0,94.8418,94.9256,94.786,94.8977,9471.0
2016-03-28 12:00:00,102.01,102.03,101.88,102.0,13939.0,94.9256,94.9442,94.8046,94.9163,13939.0
2016-03-28 12:05:00,102.0,102.05,101.97,102.01,4285.0,94.9163,94.9628,94.8884,94.9256,4285.0
2016-03-28 12:10:00,102.01,102.01,101.93,101.98,3501.0,94.9256,94.9256,94.8511,94.8977,3501.0
2016-03-28 12:15:00,101.96,102.17,101.96,102.1,8966.0,94.8791,95.0745,94.8791,95.0093,8966.0
2016-03-28 12:20:00,102.08,102.16,102.08,102.15,2401.0,94.9907,95.0652,94.9907,95.0559,2401.0
2016-03-28 12:25:00,102.12,102.15,102.06,102.09,2700.0,95.0279,95.0559,94.9721,95.0,2700.0
2016-03-28 12:30:00,102.07,102.07,102.0,102.02,4329.0,94.9814,94.9814,94.9163,94.9349,4329.0
2016-03-28 12:35:00,102.02,102.21,102.02,102.2,6751.0,94.9349,95.1117,94.9349,95.1024,6751.0
2016-03-28 12:40:00,102.2,102.27,102.17,102.27,10602.0,95.1024,95.1675,95.0745,95.1675,10602.0
2016-03-28 12:45:00,102.27,102.3,102.18,102.24,10681.0,95.1675,95.1954,95.0838,95.1396,10681.0
2016-03-28 12:50:00,102.25,102.25,102.13,102.15,4469.0,95.1489,95.1489,95.0372,95.0559,4469.0
2016-03-28 12:55:00,102.15,102.18,102.09,102.1,3300.0,95.0559,95.0838,95.0,95.0093,3300.0
2016-03-28 13:00:00,102.08,102.08,102.01,102.03,3857.0,94.9907,94.9907,94.9256,94.9442,3857.0
2016-03-28 13:05:00,102.05,102.15,102.0,102.12,6256.0,94.9628,95.0559,94.9163,95.0279,6256.0
2016-03-28 13:10:00,102.11,102.12,101.98,102.0,4700.0,95.0186,95.0279,94.8977,94.9163,4700.0
2016-03-28 13:15:00,101.98,102.05,101.94,102.02,5324.0,94.8977,94.9628,94.8604,94.9349,5324.0
2016-03-28 13:20:00,102.01,102.01,101.96,101.98,2625.0,94.9256,94.9256,94.8791,94.8977,2625.0
2016-03-28 13:25:00,101.95,101.98,101.89,101.9,4300.0,94.8698,94.8977,94.8139,94.8232,4300.0
2016-03-28 13:30:00,101.92,102.01,101.92,101.98,4260.0,94.8418,94.9256,94.8418,94.8977,4260.0
2016-03-28 13:35:00,101.98,102.0,101.96,101.98,1400.0,94.8977,94.9163,94.8791,94.8977,1400.0
2016-03-28 13:40:00,102.0,102.1,101.99,102.06,6541.0,94.9163,95.0093,94.907,94.9721,6541.0
2016-03-28 13:45:00,102.03,102.05,101.97,102.01,3000.0,94.9442,94.9628,94.8884,94.9256,3000.0
2016-03-28 13:50:00,102.01,102.05,102.0,102.04,2557.0,94.9256,94.9628,94.9163,94.9535,2557.0
2016-03-28 13:55:00,102.05,102.15,102.05,102.15,4658.0,94.9628,95.0559,94.9628,95.0559,4658.0
2016-03-28 14:00:00,102.14,102.27,102.12,102.25,6308.0,95.0466,95.1675,95.0279,95.1489,6308.0
2016-03-28 14:05:00,102.29,102.29,102.2,102.24,4546.0,95.1861,95.1861,95.1024,95.1396,4546.0
2016-03-28 14:10:00,102.25,102.25,102.17,102.17,12847.0,95.1489,95.1489,95.0745,95.0745,12847.0
2016-03-28 14:15:00,102.18,102.21,102.14,102.14,7986.0,95.0838,95.1117,95.0466,95.0466,7986.0
2016-03-28 14:20:00,102.13,102.14,102.05,102.09,7304.0,95.0372,95.0466,94.9628,95.0,7304.0
2016-03-28 14:25:00,102.06,102.08,101.91,101.92,9670.0,94.9721,94.9907,94.8325,94.8418,9670.0
2016-03-28 14:30:00,101.91,101.93,101.81,101.81,8569.0,94.8325,94.8511,94.7395,94.7395,8569.0
2016-03-28 14:35:00,101.81,101.89,101.8,101.85,6666.0,94.7395,94.8139,94.7302,94.7767,6666.0
2016-03-28 14:40:00,101.85,101.93,101.73,101.9,24274.0,94.7767,94.8511,94.665,94.8232,24274.0
2016-03-28 14:45:00,101.88,102.0,101.84,101.96,46625.0,94.8046,94.9163,94.7674,94.8791,46625.0
2016-03-28 14:50:00,101.95,102.0,101.86,101.97,32824.0,94.8698,94.9163,94.786,94.8884,32824.0
2016-03-28 14:55:00,101.96,101.99,101.89,101.98,8939.0,94.8791,94.907,94.8139,94.8977,8939.0
2016-03-28 15:00:00,101.97,102.14,101.97,102.13,12357.0,94.8884,95.0466,94.8884,95.0372,12357.0
2016-03-28 15:05:00,102.15,102.19,102.07,102.07,9704.0,95.0559,95.0931,94.9814,94.9814,9704.0
2016-03-28 15:10:00,102.07,102.31,102.06,102.18,21977.0,94.9814,95.2047,94.9721,95.0838,21977.0
2016-03-28 15:15:00,102.15,102.23,102.1,102.17,9284.0,95.0559,95.1303,95.0093,95.0745,9284.0
2016-03-28 15:20:00,102.14,102.19,102.1,102.13,10263.0,95.0466,95.0931,95.0093,95.0372,10263.0
2016-03-28 15:25:00,102.07,102.21,102.02,102.21,20616.0,94.9814,95.1117,94.9349,95.1117,20616.0
2016-03-28 15:30:00,102.18,102.18,102.04,102.07,15557.0,95.0838,95.0838,94.9535,94.9814,15557.0
2016-03-28 15:35:00,102.09,102.1,101.94,102.06,9445.0,95.0,95.0093,94.8604,94.9721,9445.0
2016-03-28 15:40:00,102.07,102.22,102.01,102.2,16071.0,94.9814,95.121,94.9256,95.1024,16071.0
2016-03-28 15:45:00,102.17,102.22,102.1,102.2,16809.0,95.0745,95.121,95.0093,95.1024,16809.0
2016-03-28 15:50:00,102.13,102.2,102.07,102.09,29302.0,95.0372,95.1024,94.9814,95.0,29302.0
2016-03-28 15:55:00,102.08,102.12,101.97,102.05,66518.0,94.9907,95.0279,94.8884,94.9628,66518.0
2016-03-29 09:30:00,101.59,101.65,101.19,101.65,18909.0,94.5348,94.5906,94.1625,94.5906,18909.0
2016-03-29 09:35:00,101.67,101.76,101.57,101.69,5674.0,94.6092,94.6929,94.5161,94.6278,5674.0
2016-03-29 09:40:00,101.7,101.88,101.65,101.83,5393.0,94.6371,94.8046,94.5906,94.7581,5393.0
2016-03-29 09:45:00,101.83,101.83,101.51,101.53,5301.0,94.7581,94.7581,94.4603,94.4789,5301.0
2016-03-29 09:50:00,101.52,101.57,101.44,101.57,2050.0,94.4696,94.5161,94.3952,94.5161,2050.0
2016-03-29 09:55:00,101.51,101.57,101.43,101.5,2300.0,94.4603,94.5161,94.3859,94.451,2300.0
2016-03-29 10:00:00,101.53,101.56,101.31,101.31,9651.0,94.4789,94.5068,94.2742,94.2742,9651.0
2016-03-29 10:05:00,101.31,101.65,101.31,101.63,18683.0,94.2742,94.5906,94.2742,94.572,18683.0
2016-03-29 10:10:00,101.63,101.71,101.6,101.7,4300.0,94.572,94.6464,94.5441,94.6371,4300.0
2016-03-29 10:15:00,101.67,101.75,101.62,101.71,2100.0,94.6092,94.6836,94.5627,94.6464,2100.0
2016-03-29 10:20:00,101.65,101.67,101.59,101.66,2800.0,94.5906,94.6092,94.5348,94.5999,2800.0
2016-03-29 10:25:00,101.66,101.66,101.56,101.57,2950.0,94.5999,94.5999,94.5068,94.5161,2950.0
2016-03-29 10:30:00,101.51,101.61,101.48,101.51,8823.0,94.4603,94.5534,94.4324,94.4603,8823.0
2016-03-29 10:35:00,101.54,101.54,101.46,101.53,4591.0,94.4882,94.4882,94.4138,94.4789,4591.0
2016-03-29 10:40:00,101.53,101.55,101.46,101.47,2400.0,94.4789,94.4975,94.4138,94.4231,2400.0
2016-03-29 10:45:00,101.49,101.69,101.46,101.67,8699.0,94.4417,94.6278,94.4138,94.6092,8699.0
2016-03-29 10:50:00,101.65,101.71,101.61,101.69,14004.0,94.5906,94.6464,94.5534,94.6278,14004.0
2016-03-29 10:55:00,101.69,101.77,101.67,101.71,7054.0,94.6278,94.7023,94.6092,94.6464,7054.0
2016-03-29 11:00:00,101.72,101.77,101.68,101.7,5976.0,94.6557,94.7023,94.6185,94.6371,5976.0
2016-03-29 11:05:00,101.69,101.8,101.67,101.78,6366.0,94.6278,94.7302,94.6092,94.7116,6366.0
2016-03-29 11:10:00,101.8,101.86,101.71,101.71,9761.0,94.7302,94.786,94.6464,94.6464,9761.0
2016-03-29 11:15:00,101.74,101.77,101.69,101.73,8465.0,94.6743,94.7023,94.6278,94.665,8465.0
2016-03-29 11:20:00,101.74,101.8,101.71,101.78,4443.0,94.6743,94.7302,94.6464,94.7116,4443.0
2016-03-29 11:25:00,101.74,101.83,101.74,101.77,4361.0,94.6743,94.7581,94.6743,94.7023,4361.0
2016-03-29 11:30:00,101.71,101.76,101.68,101.7,3900.0,94.6464,94.6929,94.6185,94.6371,3900.0
2016-03-29 11:35:00,101.7,101.7,101.54,101.68,16623.0,94.6371,94.6371,94.4882,94.6185,16623.0
2016-03-29 11:40:00,101.66,101.67,101.61,101.66,5734.0,94.5999,94.6092,94.5534,94.5999,5734.0
2016-03-29 11:45:00,101.66,101.75,101.66,101.71,7061.0,94.5999,94.6836,94.5999,94.6464,7061.0
2016-03-29 11:50:00,101.73,101.85,101.71,101.73,4450.0,94.665,94.7767,94.6464,94.665,4450.0
2016-03-29 11:55:00,101.74,101.76,101.62,101.67,6600.0,94.6743,94.6929,94.5627,94.6092,6600.0
2016-03-29 12:00:00,101.61,101.74,101.58,101.74,6680.0,94.5534,94.6743,94.5254,94.6743,6680.0
2016-03-29 12:05:00,101.69,101.71,101.65,101.66,2204.0,94.6278,94.6464,94.5906,94.5999,2204.0
2016-03-29 12:10:00,101.66,101.74,101.65,101.66,5650.0,94.5999,94.6743,94.5906,94.5999,5650.0
2016-03-29 12:15:00,101.67,101.72,101.61,101.66,6397.0,94.6092,94.6557,94.5534,94.5999,6397.0
2016-03-29 12:20:00,101.76,101.94,101.76,101.85,4050.0,94.6929,94.8604,94.6929,94.7767,4050.0
2016-03-29 12:25:00,101.87,102.06,101.83,102.06,8051.0,94.7953,94.9721,94.7581,94.9721,8051.0
2016-03-29 12:30:00,102.06,102.22,102.06,102.16,4587.0,94.9721,95.121,94.9721,95.0652,4587.0
2016-03-29 12:35:00,102.19,102.28,102.1,102.22,18828.0,95.0931,95.1768,95.0093,95.121,18828.0
2016-03-29 12:40:00,102.21,102.38,102.2,102.38,3300.0,95.1117,95.2699,95.1024,95.2699,3300.0
2016-03-29 12:45:00,102.4,102.42,102.24,102.24,6500.0,95.2885,95.3071,95.1396,95.1396,6500.0
2016-03-29 12:50:00,102.23,102.3,102.14,102.21,6771.0,95.1303,95.1954,95.0466,95.1117,6771.0
2016-03-29 12:55:00,102.18,102.21,102.12,102.19,4943.0,95.0838,95.1117,95.0279,95.0931,4943.0
2016-03-29 13:00:00,102.15,102.44,102.12,102.42,21748.0,95.0559,95.3257,95.0279,95.3071,21748.0
2016-03-29 13:05:00,102.4,102.44,102.28,102.36,4918.0,95.2885,95.3257,95.1768,95.2513,4918.0
2016-03-29 13:10:00,102.33,102.4,102.33,102.36,3682.0,95.2234,95.2885,95.2234,95.2513,3682.0
2016-03-29 13:15:00,102.32,102.44,102.31,102.38,4805.0,95.2141,95.3257,95.2047,95.2699,4805.0
2016-03-29 13:20:00,102.36,102.46,102.32,102.32,2179.0,95.2513,95.3443,95.2141,95.2141,2179.0
2016-03-29 13:25:00,102.33,102.37,102.3,102.34,6790.0,95.2234,95.2606,95.1954,95.2327,6790.0
2016-03-29 13:30:00,102.33,102.33,102.26,102.27,2200.0,95.2234,95.2234,95.1582,95.1675,2200.0
2016-03-29 13:35:00,102.28,102.29,102.19,102.23,4013.0,95.1768,95.1861,95.0931,95.1303,4013.0
2016-03-29 13:40:00,102.31,102.33,102.28,102.28,3675.0,95.2047,95.2234,95.1768,95.1768,3675.0
2016-03-29 13:45:00,102.26,102.38,102.26,102.37,4700.0,95.1582,95.2699,95.1582,95.2606,4700.0
2016-03-29 13:50:00,102.4,102.43,102.37,102.4,3100.0,95.2885,95.3164,95.2606,95.2885,3100.0
2016-03-29 13:55:00,102.4,102.41,102.31,102.35,4975.0,95.2885,95.2978,95.2047,95.242,4975.0
2016-03-29 14:00:00,102.33,102.47,102.31,102.47,5018.0,95.2234,95.3536,95.2047,95.3536,5018.0
2016-03-29 14:05:00,102.45,102.5,102.38,102.46,7836.0,95.335,95.3816,95.2699,95.3443,7836.0
2016-03-29 14:10:00,102.45,102.49,102.42,102.48,4245.0,95.335,95.3722,95.3071,95.3629,4245.0
2016-03-29 14:15:00,102.48,102.57,102.48,102.53,3500.0,95.3629,95.4467,95.3629,95.4095,3500.0
2016-03-29 14:20:00,102.51,102.54,102.48,102.54,5109.0,95.3909,95.4188,95.3629,95.4188,5109.0
2016-03-29 14:25:00,102.55,102.68,102.55,102.63,16119.0,95.4281,95.5491,95.4281,95.5025,16119.0
2016-03-29 14:30:00,102.65,102.71,102.65,102.7,7226.0,95.5211,95.577,95.5211,95.5677,7226.0
2016-03-29 14:35:00,102.72,102.86,102.72,102.86,11751.0,95.5863,95.7166,95.5863,95.7166,11751.0
2016-03-29 14:40:00,102.85,102.88,102.81,102.87,5921.0,95.7072,95.7352,95.67,95.7259,5921.0
2016-03-29 14:45:00,102.88,102.93,102.8,102.81,4041.0,95.7352,95.7817,95.6607,95.67,4041.0
2016-03-29 14:50:00,102.79,102.8,102.71,102.71,5798.0,95.6514,95.6607,95.577,95.577,5798.0
2016-03-29 14:55:00,102.71,102.74,102.67,102.72,6142.0,95.577,95.6049,95.5397,95.5863,6142.0
2016-03-29 15:00:00,102.72,102.85,102.7,102.85,9132.0,95.5863,95.7072,95.5677,95.7072,9132.0
2016-03-29 15:05:00,102.85,102.86,102.73,102.77,25200.0,95.7072,95.7166,95.5956,95.6328,25200.0
2016-03-29 15:10:00,102.77,102.77,102.71,102.71,5615.0,95.6328,95.6328,95.577,95.577,5615.0
2016-03-29 15:15:00,102.72,102.74,102.63,102.67,16494.0,95.5863,95.6049,95.5025,95.5397,16494.0
2016-03-29 15:20:00,102.68,102.7,102.64,102.66,5237.0,95.5491,95.5677,95.5118,95.5304,5237.0
2016-03-29 15:25:00,102.66,102.66,102.61,102.65,10158.0,95.5304,95.5304,95.4839,95.5211,10158.0
2016-03-29 15:30:00,102.65,102.66,102.53,102.55,12769.0,95.5211,95.5304,95.4095,95.4281,12769.0
2016-03-29 15:35:00,102.55,102.65,102.53,102.62,8243.0,95.4281,95.5211,95.4095,95.4932,8243.0
2016-03-29 15:40:00,102.62,102.64,102.54,102.56,13364.0,95.4932,95.5118,95.4188,95.4374,13364.0
2016-03-29 15:45:00,102.55,102.64,102.49,102.64,15821.0,95.4281,95.5118,95.3722,95.5118,15821.0
2016-03-29 15:50:00,102.62,102.68,102.57,102.63,24895.0,95.4932,95.5491,95.4467,95.5025,24895.0
2016-03-29 15:55:00,102.64,102.64,102.56,102.57,58997.0,95.5118,95.5118,95.4374,95.4467,58997.0
2016-03-30 09:30:00,103.0,103.2,102.81,103.03,30704.0,95.8468,96.0329,95.67,95.8747,30704.0
2016-03-30 09:35:00,103.03,103.4,103.03,103.29,5545.0,95.8747,96.2191,95.8747,96.1167,5545.0
2016-03-30 09:40:00,103.34,103.39,103.23,103.32,4077.0,96.1632,96.2097,96.0609,96.1446,4077.0
2016-03-30 09:45:00,103.32,103.4,103.19,103.19,3776.0,96.1446,96.2191,96.0236,96.0236,3776.0
2016-03-30 09:50:00,103.23,103.26,103.04,103.05,8337.0,96.0609,96.0888,95.8841,95.8934,8337.0
2016-03-30 09:55:00,103.07,103.17,103.07,103.17,9995.0,95.912,96.005,95.912,96.005,9995.0
2016-03-30 10:00:00,103.16,103.16,102.98,102.98,20768.0,95.9957,95.9957,95.8282,95.8282,20768.0
2016-03-30 10:05:00,102.96,103.12,102.93,103.05,5554.0,95.8096,95.9585,95.7817,95.8934,5554.0
2016-03-30 10:10:00,103.11,103.19,103.0,103.07,6952.0,95.9492,96.0236,95.8468,95.912,6952.0
2016-03-30 10:15:00,103.1,103.13,103.02,103.02,3817.0,95.9399,95.9678,95.8654,95.8654,3817.0
2016-03-30 10:20:00,103.05,103.1,102.88,102.9,3769.0,95.8934,95.9399,95.7352,95.7538,3769.0
2016-03-30 10:25:00,102.79,102.97,102.79,102.85,9347.0,95.6514,95.8189,95.6514,95.7072,9347.0
2016-03-30 10:30:00,102.88,102.97,102.83,102.84,2982.0,95.7352,95.8189,95.6886,95.6979,2982.0
2016-03-30 10:35:00,102.86,102.93,102.81,102.87,10367.0,95.7166,95.7817,95.67,95.7259,10367.0
2016-03-30 10:40:00,102.86,102.92,102.81,102.89,3612.0,95.7166,95.7724,95.67,95.7445,3612.0
2016-03-30 10:45:00,102.84,102.85,102.75,102.81,2201.0,95.6979,95.7072,95.6142,95.67,2201.0
2016-03-30 10:50:00,102.81,102.84,102.79,102.84,1600.0,95.67,95.6979,95.6514,95.6979,1600.0
2016-03-30 10:55:00,102.84,102.9,102.8,102.85,4930.0,95.6979,95.7538,95.6607,95.7072,4930.0
2016-03-30 11:00:00,102.85,103.06,102.82,103.02,18611.0,95.7072,95.9027,95.6793,95.8654,18611.0
2016-03-30 11:05:00,103.07,103.07,102.89,102.95,18648.0,95.912,95.912,95.7445,95.8003,18648.0
2016-03-30 11:10:00,102.95,103.0,102.86,102.88,17610.0,95.8003,95.8468,95.7166,95.7352,17610.0
2016-03-30 11:15:00,102.86,102.88,102.76,102.82,4036.0,95.7166,95.7352,95.6235,95.6793,4036.0
2016-03-30 11:20:00,102.78,102.82,102.71,102.73,4209.0,95.6421,95.6793,95.577,95.5956,4209.0
2016-03-30 11:25:00,102.72,102.79,102.71,102.72,4464.0,95.5863,95.6514,95.577,95.5863,4464.0
2016-03-30 11:30:00,102.69,102.69,102.57,102.6,3964.0,95.5584,95.5584,95.4467,95.4746,3964.0
2016-03-30 11:35:00,102.56,102.64,102.51,102.59,3349.0,95.4374,95.5118,95.3909,95.4653,3349.0
2016-03-30 11:40:00,102.63,102.7,102.6,102.7,1900.0,95.5025,95.5677,95.4746,95.5677,1900.0
2016-03-30 11:45:00,102.67,102.74,102.65,102.7,2000.0,95.5397,95.6049,95.5211,95.5677,2000.0
2016-03-30 11:50:00,102.7,102.82,102.68,102.8,3940.0,95.5677,95.6793,95.5491,95.6607,3940.0
2016-03-30 11:55:00,102.8,102.84,102.77,102.78,4956.0,95.6607,95.6979,95.6328,95.6421,4956.0
2016-03-30 12:00:00,102.78,102.79,102.66,102.71,2500.0,95.6421,95.6514,95.5304,95.577,2500.0
2016-03-30 12:05:00,102.65,102.74,102.64,102.73,2704.0,95.5211,95.6049,95.5118,95.5956,2704.0
2016-03-30 12:10:00,102.72,102.75,102.69,102.73,3000.0,95.5863,95.6142,95.5584,95.5956,3000.0
2016-03-30 12:15:00,102.75,102.86,102.74,102.79,2250.0,95.6142,95.7166,95.6049,95.6514,2250.0
2016-03-30 12:20:00,102.76,102.81,102.62,102.62,3195.0,95.6235,95.67,95.4932,95.4932,3195.0
2016-03-30 12:25:00,102.61,102.73,102.61,102.68,3733.0,95.4839,95.5956,95.4839,95.5491,3733.0
2016-03-30 12:30:00,102.68,102.78,102.65,102.75,5525.0,95.5491,95.6421,95.5211,95.6142,5525.0
2016-03-30 12:35:00,102.73,102.76,102.64,102.76,4963.0,95.5956,95.6235,95.5118,95.6235,4963.0
2016-03-30 12:40:00,102.7,102.73,102.67,102.69,1304.0,95.5677,95.5956,95.5397,95.5584,1304.0
2016-03-30 12:45:00,102.69,102.98,102.69,102.98,15368.0,95.5584,95.8282,95.5584,95.8282,15368.0
2016-03-30 12:50:00,102.94,103.0,102.83,102.83,22560.0,95.791,95.8468,95.6886,95.6886,22560.0
2016-03-30 12:55:00,102.87,102.95,102.86,102.95,1804.0,95.7259,95.8003,95.7166,95.8003,1804.0
2016-03-30 13:00:00,103.0,103.08,102.99,103.0,5154.0,95.8468,95.9213,95.8375,95.8468,5154.0
2016-03-30 13:05:00,103.03,103.03,102.91,102.96,4650.0,95.8747,95.8747,95.7631,95.8096,4650.0
2016-03-30 13:10:00,102.96,103.01,102.96,102.99,2350.0,95.8096,95.8561,95.8096,95.8375,2350.0
2016-03-30 13:15:00,102.99,103.0,102.92,102.96,5000.0,95.8375,95.8468,95.7724,95.8096,5000.0
2016-03-30 13:20:00,102.95,103.06,102.95,103.06,8816.0,95.8003,95.9027,95.8003,95.9027,8816.0
2016-03-30 13:25:00,103.06,103.11,103.04,103.09,5198.0,95.9027,95.9492,95.8841,95.9306,5198.0
2016-03-30 13:30:00,103.1,103.1,102.98,103.05,4523.0,95.9399,95.9399,95.8282,95.8934,4523.0
2016-03-30 13:35:00,103.05,103.11,103.05,103.06,1804.0,95.8934,95.9492,95.8934,95.9027,1804.0
2016-03-30 13:40:00,103.1,103.12,103.06,103.12,2304.0,95.9399,95.9585,95.9027,95.9585,2304.0
2016-03-30 13:45:00,103.11,103.17,103.11,103.17,18192.0,95.9492,96.005,95.9492,96.005,18192.0
2016-03-30 13:50:00,103.17,103.26,103.17,103.21,6144.0,96.005,96.0888,96.005,96.0422,6144.0
2016-03-30 13:55:00,103.23,103.26,103.17,103.17,3841.0,96.0609,96.0888,96.005,96.005,3841.0
2016-03-30 14:00:00,103.18,103.25,103.14,103.25,7308.0,96.0143,96.0795,95.9771,96.0795,7308.0
2016-03-30 14:05:00,103.26,103.31,103.25,103.28,4605.0,96.0888,96.1353,96.0795,96.1074,4605.0
2016-03-30 14:10:00,103.28,103.31,103.22,103.22,4536.0,96.1074,96.1353,96.0516,96.0516,4536.0
2016-03-30 14:15:00,103.21,103.21,103.13,103.17,7660.0,96.0422,96.0422,95.9678,96.005,7660.0
2016-03-30 14:20:00,103.16,103.19,103.09,103.12,4000.0,95.9957,96.0236,95.9306,95.9585,4000.0
2016-03-30 14:25:00,103.12,103.21,103.09,103.17,6768.0,95.9585,96.0422,95.9306,96.005,6768.0
2016-03-30 14:30:00,103.22,103.22,103.17,103.21,3594.0,96.0516,96.0516,96.005,96.0422,3594.0
2016-03-30 14:35:00,103.2,103.21,103.15,103.2,4642.0,96.0329,96.0422,95.9864,96.0329,4642.0
2016-03-30 14:40:00,103.19,103.19,103.1,103.13,5446.0,96.0236,96.0236,95.9399,95.9678,5446.0
2016-03-30 14:45:00,103.13,103.25,103.13,103.21,4726.0,95.9678,96.0795,95.9678,96.0422,4726.0
2016-03-30 14:50:00,103.21,103.27,103.19,103.26,11265.0,96.0422,96.0981,96.0236,96.0888,11265.0
2016-03-30 14:55:00,103.25,103.26,103.2,103.23,10641.0,96.0795,96.0888,96.0329,96.0609,10641.0
2016-03-30 15:00:00,103.22,103.26,103.21,103.21,7012.0,96.0516,96.0888,96.0422,96.0422,7012.0
2016-03-30 15:05:00,103.21,103.33,103.21,103.33,8965.0,96.0422,96.1539,96.0422,96.1539,8965.0
2016-03-30 15:10:00,103.3,103.33,103.25,103.32,8452.0,96.126,96.1539,96.0795,96.1446,8452.0
2016-03-30 15:15:00,103.32,103.34,103.25,103.31,12063.0,96.1446,96.1632,96.0795,96.1353,12063.0
2016-03-30 15:20:00,103.3,103.36,103.28,103.32,8751.0,96.126,96.1818,96.1074,96.1446,8751.0
2016-03-30 15:25:00,103.32,103.36,103.28,103.29,12349.0,96.1446,96.1818,96.1074,96.1167,12349.0
2016-03-30 15:30:00,103.3,103.31,103.19,103.21,8817.0,96.126,96.1353,96.0236,96.0422,8817.0
2016-03-30 15:35:00,103.21,103.29,103.2,103.28,9678.0,96.0422,96.1167,96.0329,96.1074,9678.0
2016-03-30 15:40:00,103.28,103.3,103.21,103.23,8824.0,96.1074,96.126,96.0422,96.0609,8824.0
2016-03-30 15:45:00,103.22,103.23,103.15,103.15,9004.0,96.0516,96.0609,95.9864,95.9864,9004.0
2016-03-30 15:50:00,103.15,103.16,103.08,103.1,32272.0,95.9864,95.9957,95.9213,95.9399,32272.0
2016-03-30 15:55:00,103.1,103.19,102.95,103.18,109114.0,95.9399,96.0236,95.8003,96.0143,109114.0
2016-03-31 09:30:00,102.89,103.35,102.47,103.24,39255.0,95.7445,96.1725,95.3536,96.0702,39255.0
2016-03-31 09:35:00,103.26,103.35,103.11,103.35,9579.0,96.0888,96.1725,95.9492,96.1725,9579.0
2016-03-31 09:40:00,103.26,103.43,103.23,103.42,9431.0,96.0888,96.247,96.0609,96.2377,9431.0
2016-03-31 09:45:00,103.3,103.41,103.29,103.4,6002.0,96.126,96.2284,96.1167,96.2191,6002.0
2016-03-31 09:50:00,103.4,103.54,103.34,103.47,7365.0,96.2191,96.3493,96.1632,96.2842,7365.0
2016-03-31 09:55:00,103.39,103.41,103.3,103.35,8749.0,96.2097,96.2284,96.126,96.1725,8749.0
2016-03-31 10:00:00,103.37,103.51,103.34,103.45,4118.0,96.1911,96.3214,96.1632,96.2656,4118.0
2016-03-31 10:05:00,103.37,103.47,103.34,103.43,7652.0,96.1911,96.2842,96.1632,96.247,7652.0
2016-03-31 10:10:00,103.45,103.51,103.42,103.5,20806.0,96.2656,96.3214,96.2377,96.3121,20806.0
2016-03-31 10:15:00,103.5,103.54,103.43,103.43,4436.0,96.3121,96.3493,96.247,96.247,4436.0
2016-03-31 10:20:00,103.49,103.61,103.45,103.61,4500.0,96.3028,96.4145,96.2656,96.4145,4500.0
2016-03-31 10:25:00,103.59,103.72,103.56,103.65,4613.0,96.3959,96.5168,96.3679,96.4517,4613.0
2016-03-31 10:30:00,103.63,103.77,103.6,103.69,11118.0,96.4331,96.5634,96.4052,96.4889,11118.0
2016-03-31 10:35:00,103.72,103.72,103.65,103.67,3210.0,96.5168,96.5168,96.4517,96.4703,3210.0
2016-03-31 10:40:00,103.68,103.83,103.67,103.79,2956.0,96.4796,96.6192,96.4703,96.582,2956.0
2016-03-31 10:45:00,103.79,103.82,103.67,103.67,20030.0,96.582,96.6099,96.4703,96.4703,20030.0
2016-03-31 10:50:00,103.7,103.98,103.7,103.98,22177.0,96.4982,96.7588,96.4982,96.7588,22177.0
2016-03-31 10:55:00,103.98,104.09,103.97,104.04,10933.0,96.7588,96.8611,96.7495,96.8146,10933.0
2016-03-31 11:00:00,104.0,104.04,103.85,103.88,7606.0,96.7774,96.8146,96.6378,96.6657,7606.0
2016-03-31 11:05:00,103.92,104.13,103.91,104.06,6704.0,96.7029,96.8984,96.6936,96.8332,6704.0
2016-03-31 11:10:00,104.04,104.21,104.03,104.18,12670.0,96.8146,96.9728,96.8053,96.9449,12670.0
2016-03-31 11:15:00,104.22,104.44,104.22,104.41,16618.0,96.9821,97.1868,96.9821,97.1589,16618.0
2016-03-31 11:20:00,104.45,104.47,104.4,104.44,10200.0,97.1961,97.2147,97.1496,97.1868,10200.0
2016-03-31 11:25:00,104.43,104.45,104.35,104.43,12520.0,97.1775,97.1961,97.1031,97.1775,12520.0
2016-03-31 11:30:00,104.44,104.51,104.23,104.23,14508.0,97.1868,97.252,96.9914,96.9914,14508.0
2016-03-31 11:35:00,104.25,104.26,104.15,104.24,5451.0,97.01,97.0193,96.917,97.0007,5451.0
2016-03-31 11:40:00,104.25,104.36,104.25,104.36,3400.0,97.01,97.1124,97.01,97.1124,3400.0
2016-03-31 11:45:00,104.35,104.37,104.33,104.33,3651.0,97.1031,97.1217,97.0845,97.0845,3651.0
2016-03-31 11:50:00,104.33,104.37,104.18,104.29,8432.0,97.0845,97.1217,96.9449,97.0472,8432.0
2016-03-31 11:55:00,104.29,104.36,104.27,104.27,9115.0,97.0472,97.1124,97.0286,97.0286,9115.0
2016-03-31 12:00:00,104.28,104.28,104.2,104.2,1930.0,97.0379,97.0379,96.9635,96.9635,1930.0
2016-03-31 12:05:00,104.2,104.3,104.19,104.23,8813.0,96.9635,97.0565,96.9542,96.9914,8813.0
2016-03-31 12:10:00,104.19,104.27,104.19,104.21,8993.0,96.9542,97.0286,96.9542,96.9728,8993.0
2016-03-31 12:15:00,104.21,104.28,104.21,104.27,2904.0,96.9728,97.0379,96.9728,97.0286,2904.0
2016-03-31 12:20:00,104.28,104.33,104.28,104.33,3427.0,97.0379,97.0845,97.0379,97.0845,3427.0
2016-03-31 12:25:00,104.35,104.4,104.33,104.4,4450.0,97.1031,97.1496,97.0845,97.1496,4450.0
2016-03-31 12:30:00,104.39,104.41,104.34,104.36,6608.0,97.1403,97.1589,97.0938,97.1124,6608.0
2016-03-31 12:35:00,104.36,104.45,104.36,104.43,4830.0,97.1124,97.1961,97.1124,97.1775,4830.0
2016-03-31 12:40:00,104.42,104.48,104.42,104.46,4727.0,97.1682,97.224,97.1682,97.2054,4727.0
2016-03-31 12:45:00,104.45,104.49,104.44,104.46,6617.0,97.1961,97.2334,97.1868,97.2054,6617.0
2016-03-31 12:50:00,104.45,104.48,104.43,104.48,4495.0,97.1961,97.224,97.1775,97.224,4495.0
2016-03-31 12:55:00,104.48,104.51,104.46,104.49,12927.0,97.224,97.252,97.2054,97.2334,12927.0
2016-03-31 13:00:00,104.46,104.48,104.4,104.45,11178.0,97.2054,97.224,97.1496,97.1961,11178.0
2016-03-31 13:05:00,104.44,104.47,104.42,104.43,5225.0,97.1868,97.2147,97.1682,97.1775,5225.0
2016-03-31 13:10:00,104.42,104.42,104.31,104.31,8845.0,97.1682,97.1682,97.0659,97.0659,8845.0
2016-03-31 13:15:00,104.32,104.35,104.29,104.33,8869.0,97.0752,97.1031,97.0472,97.0845,8869.0
2016-03-31 13:20:00,104.35,104.43,104.34,104.38,7849.0,97.1031,97.1775,97.0938,97.131,7849.0
2016-03-31 13:25:00,104.39,104.46,104.33,104.41,28664.0,97.1403,97.2054,97.0845,97.1589,28664.0
2016-03-31 13:30:00,104.4,104.4,104.33,104.35,7924.0,97.1496,97.1496,97.0845,97.1031,7924.0
2016-03-31 13:35:00,104.32,104.33,104.3,104.32,4965.0,97.0752,97.0845,97.0565,97.0752,4965.0
2016-03-31 13:40:00,104.31,104.33,104.28,104.33,7287.0,97.0659,97.0845,97.0379,97.0845,7287.0
2016-03-31 13:45:00,104.32,104.36,104.28,104.34,6062.0,97.0752,97.1124,97.0379,97.0938,6062.0
2016-03-31 13:50:00,104.33,104.42,104.32,104.34,18693.0,97.0845,97.1682,97.0752,97.0938,18693.0
2016-03-31 13:55:00,104.34,104.4,104.25,104.37,52059.0,97.0938,97.1496,97.01,97.1217,52059.0
2016-03-31 14:00:00,104.37,104.39,104.13,104.15,57492.0,97.1217,97.1403,96.8984,96.917,57492.0
2016-03-31 14:05:00,104.11,104.19,104.02,104.19,13192.0,96.8797,96.9542,96.796,96.9542,13192.0
2016-03-31 14:10:00,104.18,104.18,104.07,104.12,10799.0,96.9449,96.9449,96.8425,96.889,10799.0
2016-03-31 14:15:00,104.11,104.16,104.08,104.14,3655.0,96.8797,96.9263,96.8518,96.9077,3655.0
2016-03-31 14:20:00,104.14,104.16,104.1,104.13,8933.0,96.9077,96.9263,96.8704,96.8984,8933.0
2016-03-31 14:25:00,104.1,104.15,104.07,104.09,11491.0,96.8704,96.917,96.8425,96.8611,11491.0
2016-03-31 14:30:00,104.05,104.15,104.05,104.12,15511.0,96.8239,96.917,96.8239,96.889,15511.0
2016-03-31 14:35:00,104.12,104.15,104.04,104.05,12506.0,96.889,96.917,96.8146,96.8239,12506.0
2016-03-31 14:40:00,104.04,104.04,103.93,103.99,20949.0,96.8146,96.8146,96.7122,96.7681,20949.0
2016-03-31 14:45:00,104.0,104.08,103.95,104.04,18173.0,96.7774,96.8518,96.7309,96.8146,18173.0
2016-03-31 14:50:00,104.01,104.06,103.94,104.03,12845.0,96.7867,96.8332,96.7215,96.8053,12845.0
2016-03-31 14:55:00,104.01,104.02,103.94,103.97,19510.0,96.7867,96.796,96.7215,96.7495,19510.0
2016-03-31 15:00:00,103.95,104.02,103.92,103.98,20981.0,96.7309,96.796,96.7029,96.7588,20981.0
2016-03-31 15:05:00,103.96,103.97,103.9,103.92,32005.0,96.7402,96.7495,96.6843,96.7029,32005.0
2016-03-31 15:10:00,103.92,103.98,103.89,103.97,19969.0,96.7029,96.7588,96.675,96.7495,19969.0
2016-03-31 15:15:00,103.98,103.98,103.9,103.9,17566.0,96.7588,96.7588,96.6843,96.6843,17566.0
2016-03-31 15:20:00,103.91,103.95,103.9,103.91,14300.0,96.6936,96.7309,96.6843,96.6936,14300.0
2016-03-31 15:25:00,103.91,104.0,103.91,103.95,20590.0,96.6936,96.7774,96.6936,96.7309,20590.0
2016-03-31 15:30:00,103.96,104.05,103.96,104.05,15257.0,96.7402,96.8239,96.7402,96.8239,15257.0
2016-03-31 15:35:00,104.04,104.1,104.04,104.04,19852.0,96.8146,96.8704,96.8146,96.8146,19852.0
2016-03-31 15:40:00,104.04,104.04,103.92,103.95,13846.0,96.8146,96.8146,96.7029,96.7309,13846.0
2016-03-31 15:45:00,103.95,104.19,103.95,104.12,24751.0,96.7309,96.9542,96.7309,96.889,24751.0
2016-03-31 15:50:00,104.13,104.22,104.11,104.18,31769.0,96.8984,96.9821,96.8797,96.9449,31769.0
2016-03-31 15:55:00,104.17,104.2,103.93,103.96,125960.0,96.9356,96.9635,96.7122,96.7402,125960.0
2016-04-01 09:30:00,103.7,103.85,103.52,103.64,27697.0,96.4982,96.6378,96.3307,96.4424,27697.0
2016-04-01 09:35:00,103.65,104.04,103.65,103.94,9328.0,96.4517,96.8146,96.4517,96.7215,9328.0
2016-04-01 09:40:00,103.94,104.03,103.87,103.94,11778.0,96.7215,96.8053,96.6564,96.7215,11778.0
2016-04-01 09:45:00,103.94,104.19,103.84,104.11,7301.0,96.7215,96.9542,96.6285,96.8797,7301.0
2016-04-01 09:50:00,104.09,104.11,103.95,104.11,6300.0,96.8611,96.8797,96.7309,96.8797,6300.0
2016-04-01 09:55:00,104.12,104.19,103.93,104.08,6451.0,96.889,96.9542,96.7122,96.8518,6451.0
2016-04-01 10:00:00,104.08,104.1,103.94,104.1,5743.0,96.8518,96.8704,96.7215,96.8704,5743.0
2016-04-01 10:05:00,104.14,104.4,104.14,104.18,5000.0,96.9077,97.1496,96.9077,96.9449,5000.0
2016-04-01 10:10:00,104.17,104.3,104.16,104.16,2300.0,96.9356,97.0565,96.9263,96.9263,2300.0
2016-04-01 10:15:00,104.22,104.3,104.2,104.24,4500.0,96.9821,97.0565,96.9635,97.0007,4500.0
2016-04-01 10:20:00,104.32,104.33,104.21,104.22,21484.0,97.0752,97.0845,96.9728,96.9821,21484.0
2016-04-01 10:25:00,104.23,104.27,104.19,104.24,7714.0,96.9914,97.0286,96.9542,97.0007,7714.0
2016-04-01 10:30:00,104.23,104.27,104.16,104.23,9486.0,96.9914,97.0286,96.9263,96.9914,9486.0
2016-04-01 10:35:00,104.23,104.47,104.21,104.43,6882.0,96.9914,97.2147,96.9728,97.1775,6882.0
2016-04-01 10:40:00,104.46,104.51,104.37,104.37,4100.0,97.2054,97.252,97.1217,97.1217,4100.0
2016-04-01 10:45:00,104.4,104.42,104.3,104.3,2500.0,97.1496,97.1682,97.0565,97.0565,2500.0
2016-04-01 10:50:00,104.32,104.34,104.27,104.27,4009.0,97.0752,97.0938,97.0286,97.0286,4009.0
2016-04-01 10:55:00,104.26,104.48,104.24,104.42,6700.0,97.0193,97.224,97.0007,97.1682,6700.0
2016-04-01 11:00:00,104.48,104.48,104.34,104.4,4942.0,97.224,97.224,97.0938,97.1496,4942.0
2016-04-01 11:05:00,104.34,104.4,104.3,104.32,2205.0,97.0938,97.1496,97.0565,97.0752,2205.0
2016-04-01 11:10:00,104.32,104.36,104.28,104.32,4900.0,97.0752,97.1124,97.0379,97.0752,4900.0
2016-04-01 11:15:00,104.33,104.38,104.3,104.31,4250.0,97.0845,97.131,97.0565,97.0659,4250.0
2016-04-01 11:20:00,104.33,104.36,104.26,104.36,7200.0,97.0845,97.1124,97.0193,97.1124,7200.0
2016-04-01 11:25:00,104.33,104.42,104.3,104.36,7334.0,97.0845,97.1682,97.0565,97.1124,7334.0
2016-04-01 11:30:00,104.4,104.41,104.34,104.38,1491.0,97.1496,97.1589,97.0938,97.131,1491.0
2016-04-01 11:35:00,104.37,104.42,104.29,104.29,2300.0,97.1217,97.1682,97.0472,97.0472,2300.0
2016-04-01 11:40:00,104.33,104.37,104.28,104.33,7700.0,97.0845,97.1217,97.0379,97.0845,7700.0
2016-04-01 11:45:00,104.36,104.4,104.28,104.32,9059.0,97.1124,97.1496,97.0379,97.0752,9059.0
2016-04-01 11:50:00,104.33,104.35,104.26,104.3,18400.0,97.0845,97.1031,97.0193,97.0565,18400.0
2016-04-01 11:55:00,104.32,104.36,104.29,104.32,12095.0,97.0752,97.1124,97.0472,97.0752,12095.0
2016-04-01 12:00:00,104.33,104.37,104.3,104.3,5400.0,97.0845,97.1217,97.0565,97.0565,5400.0
2016-04-01 12:05:00,104.3,104.33,104.29,104.33,4800.0,97.0565,97.0845,97.0472,97.0845,4800.0
2016-04-01 12:10:00,104.33,104.35,104.29,104.33,9230.0,97.0845,97.1031,97.0472,97.0845,9230.0
2016-04-01 12:15:00,104.32,104.35,104.29,104.3,7095.0,97.0752,97.1031,97.0472,97.0565,7095.0
2016-04-01 12:20:00,104.29,104.31,104.18,104.3,32876.0,97.0472,97.0659,96.9449,97.0565,32876.0
2016-04-01 12:25:00,104.3,104.33,104.19,104.25,16460.0,97.0565,97.0845,96.9542,97.01,16460.0
2016-04-01 12:30:00,104.2,104.27,104.19,104.26,11774.0,96.9635,97.0286,96.9542,97.0193,11774.0
2016-04-01 12:35:00,104.27,104.3,104.23,104.26,4325.0,97.0286,97.0565,96.9914,97.0193,4325.0
2016-04-01 12:40:00,104.28,104.33,104.27,104.3,2800.0,97.0379,97.0845,97.0286,97.0565,2800.0
2016-04-01 12:45:00,104.28,104.33,104.26,104.3,2200.0,97.0379,97.0845,97.0193,97.0565,2200.0
2016-04-01 12:50:00,104.31,104.33,104.26,104.27,3500.0,97.0659,97.0845,97.0193,97.0286,3500.0
2016-04-01 12:55:00,104.25,104.35,104.25,104.29,2848.0,97.01,97.1031,97.01,97.0472,2848.0
2016-04-01 13:00:00,104.28,104.32,104.26,104.3,1400.0,97.0379,97.0752,97.0193,97.0565,1400.0
2016-04-01 13:05:00,104.28,104.3,104.25,104.27,6100.0,97.0379,97.0565,97.01,97.0286,6100.0
2016-04-01 13:10:00,104.28,104.33,104.26,104.29,4576.0,97.0379,97.0845,97.0193,97.0472,4576.0
2016-04-01 13:15:00,104.3,104.34,104.26,104.27,2836.0,97.0565,97.0938,97.0193,97.0286,2836.0
2016-04-01 13:20:00,104.27,104.32,104.27,104.3,4026.0,97.0286,97.0752,97.0286,97.0565,4026.0
2016-04-01 13:25:00,104.3,104.36,104.28,104.32,3800.0,97.0565,97.1124,97.0379,97.0752,3800.0
2016-04-01 13:30:00,104.31,104.34,104.3,104.32,2150.0,97.0659,97.0938,97.0565,97.0752,2150.0
2016-04-01 13:35:00,104.32,104.37,104.31,104.35,5142.0,97.0752,97.1217,97.0659,97.1031,5142.0
2016-04-01 13:40:00,104.35,104.48,104.35,104.44,4940.0,97.1031,97.224,97.1031,97.1868,4940.0
2016-04-01 13:45:00,104.42,104.45,104.39,104.41,3599.0,97.1682,97.1961,97.1403,97.1589,3599.0
2016-04-01 13:50:00,104.41,104.46,104.37,104.42,3325.0,97.1589,97.2054,97.1217,97.1682,3325.0
2016-04-01 13:55:00,104.41,104.42,104.34,104.35,2200.0,97.1589,97.1682,97.0938,97.1031,2200.0
2016-04-01 14:00:00,104.34,104.35,104.27,104.35,6784.0,97.0938,97.1031,97.0286,97.1031,6784.0
2016-04-01 14:05:00,104.36,104.37,104.35,104.35,2270.0,97.1124,97.1217,97.1031,97.1031,2270.0
2016-04-01 14:10:00,104.38,104.39,104.33,104.37,4700.0,97.131,97.1403,97.0845,97.1217,4700.0
2016-04-01 14:15:00,104.39,104.4,104.28,104.31,5277.0,97.1403,97.1496,97.0379,97.0659,5277.0
2016-04-01 14:20:00,104.32,104.38,104.3,104.37,5267.0,97.0752,97.131,97.0565,97.1217,5267.0
2016-04-01 14:25:00,104.39,104.39,104.31,104.32,2000.0,97.1403,97.1403,97.0659,97.0752,2000.0
2016-04-01 14:30:00,104.35,104.4,104.33,104.4,7650.0,97.1031,97.1496,97.0845,97.1496,7650.0
2016-04-01 14:35:00,104.44,104.5,104.43,104.48,6335.0,97.1868,97.2427,97.1775,97.224,6335.0
2016-04-01 14:40:00,104.49,104.57,104.46,104.56,5199.0,97.2334,97.3078,97.2054,97.2985,5199.0
2016-04-01 14:45:00,104.57,104.63,104.55,104.56,4500.0,97.3078,97.3636,97.2892,97.2985,4500.0
2016-04-01 14:50:00,104.55,104.56,104.48,104.48,3100.0,97.2892,97.2985,97.224,97.224,3100.0
2016-04-01 14:55:00,104.5,104.51,104.45,104.45,3288.0,97.2427,97.252,97.1961,97.1961,3288.0
2016-04-01 15:00:00,104.47,104.52,104.47,104.51,3694.0,97.2147,97.2613,97.2147,97.252,3694.0
2016-04-01 15:05:00,104.52,104.54,104.48,104.51,5800.0,97.2613,97.2799,97.224,97.252,5800.0
2016-04-01 15:10:00,104.52,104.54,104.48,104.48,4013.0,97.2613,97.2799,97.224,97.224,4013.0
2016-04-01 15:15:00,104.49,104.49,104.43,104.47,6732.0,97.2334,97.2334,97.1775,97.2147,6732.0
2016-04-01 15:20:00,104.46,104.47,104.4,104.4,3014.0,97.2054,97.2147,97.1496,97.1496,3014.0
2016-04-01 15:25:00,104.4,104.47,104.4,104.45,7900.0,97.1496,97.2147,97.1496,97.1961,7900.0
2016-04-01 15:30:00,104.46,104.59,104.45,104.58,9715.0,97.2054,97.3264,97.1961,97.3171,9715.0
2016-04-01 15:35:00,104.55,104.62,104.55,104.6,6421.0,97.2892,97.3543,97.2892,97.3357,6421.0
2016-04-01 15:40:00,104.6,104.64,104.59,104.61,5258.0,97.3357,97.3729,97.3264,97.345,5258.0
2016-04-01 15:45:00,104.62,104.67,104.62,104.67,26999.0,97.3543,97.4009,97.3543,97.4009,26999.0
2016-04-01 15:50:00,104.68,104.78,104.59,104.6,18216.0,97.4102,97.5032,97.3264,97.3357,18216.0
2016-04-01 15:55:00,104.58,104.74,104.57,104.69,43830.0,97.3171,97.466,97.3078,97.4195,43830.0
2016-04-04 09:30:00,104.91,105.09,104.63,105.0,30778.0,97.6242,97.7917,97.3636,97.7079,30778.0
2016-04-04 09:35:00,105.0,105.19,104.91,105.05,5800.0,97.7079,97.8847,97.6242,97.7545,5800.0
2016-04-04 09:40:00,105.05,105.17,104.98,105.12,2999.0,97.7545,97.8661,97.6893,97.8196,2999.0
2016-04-04 09:45:00,105.01,105.09,104.97,105.07,7682.0,97.7172,97.7917,97.68,97.7731,7682.0
2016-04-04 09:50:00,104.99,105.01,104.85,104.92,6016.0,97.6986,97.7172,97.5684,97.6335,6016.0
2016-04-04 09:55:00,104.91,105.04,104.84,105.04,4765.0,97.6242,97.7452,97.559,97.7452,4765.0
2016-04-04 10:00:00,105.03,105.06,104.95,105.03,10423.0,97.7359,97.7638,97.6614,97.7359,10423.0
2016-04-04 10:05:00,105.0,105.19,104.96,105.14,5086.0,97.7079,97.8847,97.6707,97.8382,5086.0
2016-04-04 10:10:00,105.13,105.13,104.94,105.09,4698.0,97.8289,97.8289,97.6521,97.7917,4698.0
2016-04-04 10:15:00,105.06,105.28,105.0,105.06,23200.0,97.7638,97.9685,97.7079,97.7638,23200.0
2016-04-04 10:20:00,105.1,105.27,105.05,105.17,3300.0,97.801,97.9592,97.7545,97.8661,3300.0
2016-04-04 10:25:00,105.24,105.25,105.08,105.08,1494.0,97.9313,97.9406,97.7824,97.7824,1494.0
2016-04-04 10:30:00,105.09,105.09,104.93,105.01,5987.0,97.7917,97.7917,97.6428,97.7172,5987.0
2016-04-04 10:35:00,105.0,105.0,104.87,104.88,4900.0,97.7079,97.7079,97.587,97.5963,4900.0
2016-04-04 10:40:00,104.86,104.93,104.8,104.92,7279.0,97.5777,97.6428,97.5218,97.6335,7279.0
2016-04-04 10:45:00,104.91,105.0,104.91,104.93,10909.0,97.6242,97.7079,97.6242,97.6428,10909.0
2016-04-04 10:50:00,104.95,104.99,104.9,104.99,17199.0,97.6614,97.6986,97.6149,97.6986,17199.0
2016-04-04 10:55:00,104.98,104.99,104.84,104.84,9146.0,97.6893,97.6986,97.559,97.559,9146.0
2016-04-04 11:00:00,104.84,104.99,104.84,104.94,16140.0,97.559,97.6986,97.559,97.6521,16140.0
2016-04-04 11:05:00,104.95,105.07,104.92,105.06,4700.0,97.6614,97.7731,97.6335,97.7638,4700.0
2016-04-04 11:10:00,105.05,105.07,104.97,105.03,2397.0,97.7545,97.7731,97.68,97.7359,2397.0
2016-04-04 11:15:00,105.03,105.14,104.95,105.11,8873.0,97.7359,97.8382,97.6614,97.8103,8873.0
2016-04-04 11:20:00,105.1,105.13,105.05,105.1,5300.0,97.801,97.8289,97.7545,97.801,5300.0
2016-04-04 11:25:00,105.11,105.12,104.97,105.03,7390.0,97.8103,97.8196,97.68,97.7359,7390.0
2016-04-04 11:30:00,105.02,105.1,105.0,105.07,5732.0,97.7265,97.801,97.7079,97.7731,5732.0
2016-04-04 11:35:00,105.07,105.1,105.03,105.04,3353.0,97.7731,97.801,97.7359,97.7452,3353.0
2016-04-04 11:40:00,105.05,105.06,105.01,105.03,2943.0,97.7545,97.7638,97.7172,97.7359,2943.0
2016-04-04 11:45:00,105.01,105.06,104.99,105.05,7100.0,97.7172,97.7638,97.6986,97.7545,7100.0
2016-04-04 11:50:00,105.03,105.05,105.01,105.04,1851.0,97.7359,97.7545,97.7172,97.7452,1851.0
2016-04-04 11:55:00,105.03,105.06,105.01,105.01,2395.0,97.7359,97.7638,97.7172,97.7172,2395.0
2016-04-04 12:00:00,105.04,105.13,105.0,105.09,6615.0,97.7452,97.8289,97.7079,97.7917,6615.0
2016-04-04 12:05:00,105.07,105.16,105.05,105.12,3900.0,97.7731,97.8568,97.7545,97.8196,3900.0
2016-04-04 12:10:00,105.08,105.1,105.03,105.1,1650.0,97.7824,97.801,97.7359,97.801,1650.0
2016-04-04 12:15:00,105.1,105.12,105.07,105.11,2800.0,97.801,97.8196,97.7731,97.8103,2800.0
2016-04-04 12:20:00,105.12,105.18,105.09,105.18,3900.0,97.8196,97.8754,97.7917,97.8754,3900.0
2016-04-04 12:25:00,105.16,105.16,105.08,105.09,1954.0,97.8568,97.8568,97.7824,97.7917,1954.0
2016-04-04 12:30:00,105.07,105.07,105.0,105.01,4060.0,97.7731,97.7731,97.7079,97.7172,4060.0
2016-04-04 12:35:00,105.04,105.05,105.02,105.03,900.0,97.7452,97.7545,97.7265,97.7359,900.0
2016-04-04 12:40:00,105.0,105.07,105.0,105.02,3300.0,97.7079,97.7731,97.7079,97.7265,3300.0
2016-04-04 12:45:00,105.03,105.04,105.0,105.0,2693.0,97.7359,97.7452,97.7079,97.7079,2693.0
2016-04-04 12:50:00,105.05,105.1,105.01,105.06,3100.0,97.7545,97.801,97.7172,97.7638,3100.0
2016-04-04 12:55:00,105.04,105.04,104.98,105.0,7121.0,97.7452,97.7452,97.6893,97.7079,7121.0
2016-04-04 13:00:00,105.01,105.04,104.99,105.01,7015.0,97.7172,97.7452,97.6986,97.7172,7015.0
2016-04-04 13:05:00,105.0,105.04,104.99,105.04,6769.0,97.7079,97.7452,97.6986,97.7452,6769.0
2016-04-04 13:10:00,105.03,105.04,104.99,105.02,3787.0,97.7359,97.7452,97.6986,97.7265,3787.0
2016-04-04 13:15:00,105.03,105.03,104.97,104.99,6925.0,97.7359,97.7359,97.68,97.6986,6925.0
2016-04-04 13:20:00,104.99,105.04,104.98,105.03,4000.0,97.6986,97.7452,97.6893,97.7359,4000.0
2016-04-04 13:25:00,105.0,105.0,104.97,104.99,2100.0,97.7079,97.7079,97.68,97.6986,2100.0
2016-04-04 13:30:00,104.99,104.99,104.91,104.93,3213.0,97.6986,97.6986,97.6242,97.6428,3213.0
2016-04-04 13:35:00,104.91,104.93,104.87,104.91,3110.0,97.6242,97.6428,97.587,97.6242,3110.0
2016-04-04 13:40:00,104.91,104.92,104.87,104.89,2435.0,97.6242,97.6335,97.587,97.6056,2435.0
2016-04-04 13:45:00,104.88,104.94,104.88,104.92,2700.0,97.5963,97.6521,97.5963,97.6335,2700.0
2016-04-04 13:50:00,104.94,104.99,104.94,104.96,1400.0,97.6521,97.6986,97.6521,97.6707,1400.0
2016-04-04 13:55:00,104.96,104.96,104.87,104.93,7622.0,97.6707,97.6707,97.587,97.6428,7622.0
2016-04-04 14:00:00,104.91,104.91,104.85,104.86,6052.0,97.6242,97.6242,97.5684,97.5777,6052.0
2016-04-04 14:05:00,104.86,104.87,104.79,104.8,7700.0,97.5777,97.587,97.5125,97.5218,7700.0
2016-04-04 14:10:00,104.78,104.8,104.73,104.8,5776.0,97.5032,97.5218,97.4567,97.5218,5776.0
2016-04-04 14:15:00,104.8,104.81,104.73,104.77,9918.0,97.5218,97.5311,97.4567,97.4939,9918.0
2016-04-04 14:20:00,104.79,104.8,104.73,104.75,19200.0,97.5125,97.5218,97.4567,97.4753,19200.0
2016-04-04 14:25:00,104.75,104.82,104.72,104.82,5000.0,97.4753,97.5404,97.4474,97.5404,5000.0
2016-04-04 14:30:00,104.81,104.88,104.81,104.87,6609.0,97.5311,97.5963,97.5311,97.587,6609.0
2016-04-04 14:35:00,104.89,104.92,104.84,104.84,4366.0,97.6056,97.6335,97.559,97.559,4366.0
2016-04-04 14:40:00,104.85,104.88,104.83,104.83,9139.0,97.5684,97.5963,97.5497,97.5497,9139.0
2016-04-04 14:45:00,104.84,104.85,104.82,104.82,13913.0,97.559,97.5684,97.5404,97.5404,13913.0
2016-04-04 14:50:00,104.85,104.85,104.71,104.71,3766.0,97.5684,97.5684,97.4381,97.4381,3766.0
2016-04-04 14:55:00,104.74,104.79,104.72,104.78,7610.0,97.466,97.5125,97.4474,97.5032,7610.0
2016-04-04 15:00:00,104.77,104.88,104.75,104.87,7911.0,97.4939,97.5963,97.4753,97.587,7911.0
2016-04-04 15:05:00,104.88,104.97,104.88,104.95,10848.0,97.5963,97.68,97.5963,97.6614,10848.0
2016-04-04 15:10:00,104.95,104.97,104.94,104.95,14000.0,97.6614,97.68,97.6521,97.6614,14000.0
2016-04-04 15:15:00,104.95,104.97,104.92,104.95,13220.0,97.6614,97.68,97.6335,97.6614,13220.0
2016-04-04 15:20:00,104.94,104.94,104.84,104.86,15328.0,97.6521,97.6521,97.559,97.5777,15328.0
2016-04-04 15:25:00,104.85,104.89,104.83,104.84,10567.0,97.5684,97.6056,97.5497,97.559,10567.0
2016-04-04 15:30:00,104.84,104.94,104.83,104.91,12228.0,97.559,97.6521,97.5497,97.6242,12228.0
2016-04-04 15:35:00,104.89,104.89,104.81,104.82,20847.0,97.6056,97.6056,97.5311,97.5404,20847.0
2016-04-04 15:40:00,104.82,104.91,104.82,104.87,16114.0,97.5404,97.6242,97.5404,97.587,16114.0
2016-04-04 15:45:00,104.87,104.92,104.82,104.89,29284.0,97.587,97.6335,97.5404,97.6056,29284.0
2016-04-04 15:50:00,104.86,104.94,104.84,104.88,18945.0,97.5777,97.6521,97.559,97.5963,18945.0
2016-04-04 15:55:00,104.87,104.99,104.86,104.95,53731.0,97.587,97.6986,97.5777,97.6614,53731.0
2016-04-05 09:30:00,104.43,104.86,103.98,104.6,14324.0,97.1775,97.5777,96.7588,97.3357,14324.0
2016-04-05 09:35:00,104.5,104.54,104.21,104.52,7532.0,97.2427,97.2799,96.9728,97.2613,7532.0
2016-04-05 09:40:00,104.53,104.53,104.08,104.28,20004.0,97.2706,97.2706,96.8518,97.0379,20004.0
2016-04-05 09:45:00,104.21,104.36,104.13,104.25,9036.0,96.9728,97.1124,96.8984,97.01,9036.0
2016-04-05 09:50:00,104.25,104.37,104.23,104.35,6700.0,97.01,97.1217,96.9914,97.1031,6700.0
2016-04-05 09:55:00,104.35,104.45,104.31,104.34,6008.0,97.1031,97.1961,97.0659,97.0938,6008.0
2016-04-05 10:00:00,104.33,104.62,104.3,104.56,11375.0,97.0845,97.3543,97.0565,97.2985,11375.0
2016-04-05 10:05:00,104.55,104.8,104.5,104.59,6719.0,97.2892,97.5218,97.2427,97.3264,6719.0
2016-04-05 10:10:00,104.55,104.75,104.55,104.7,28507.0,97.2892,97.4753,97.2892,97.4288,28507.0
2016-04-05 10:15:00,104.7,104.72,104.61,104.72,8320.0,97.4288,97.4474,97.345,97.4474,8320.0
2016-04-05 10:20:00,104.68,104.7,104.54,104.64,33009.0,97.4102,97.4288,97.2799,97.3729,33009.0
2016-04-05 10:25:00,104.64,104.64,104.39,104.48,41018.0,97.3729,97.3729,97.1403,97.224,41018.0
2016-04-05 10:30:00,104.53,104.53,104.39,104.47,9869.0,97.2706,97.2706,97.1403,97.2147,9869.0
2016-04-05 10:35:00,104.45,104.51,104.3,104.34,8700.0,97.1961,97.252,97.0565,97.0938,8700.0
2016-04-05 10:40:00,104.4,104.48,104.35,104.38,3800.0,97.1496,97.224,97.1031,97.131,3800.0
2016-04-05 10:45:00,104.38,104.6,104.32,104.6,4820.0,97.131,97.3357,97.0752,97.3357,4820.0
2016-04-05 10:50:00,104.59,104.59,104.45,104.51,3200.0,97.3264,97.3264,97.1961,97.252,3200.0
2016-04-05 10:55:00,104.51,104.53,104.43,104.48,4600.0,97.252,97.2706,97.1775,97.224,4600.0
2016-04-05 11:00:00,104.49,104.53,104.43,104.5,8459.0,97.2334,97.2706,97.1775,97.2427,8459.0
2016-04-05 11:05:00,104.49,104.64,104.47,104.62,8373.0,97.2334,97.3729,97.2147,97.3543,8373.0
2016-04-05 11:10:00,104.64,104.64,104.45,104.46,4700.0,97.3729,97.3729,97.1961,97.2054,4700.0
2016-04-05 11:15:00,104.43,104.52,104.43,104.52,2300.0,97.1775,97.2613,97.1775,97.2613,2300.0
2016-04-05 11:20:00,104.52,104.61,104.51,104.53,3234.0,97.2613,97.345,97.252,97.2706,3234.0
2016-04-05 11:25:00,104.51,104.52,104.42,104.46,3950.0,97.252,97.2613,97.1682,97.2054,3950.0
2016-04-05 11:30:00,104.48,104.57,104.4,104.45,5650.0,97.224,97.3078,97.1496,97.1961,5650.0
2016-04-05 11:35:00,104.41,104.42,104.33,104.38,6726.0,97.1589,97.1682,97.0845,97.131,6726.0
2016-04-05 11:40:00,104.39,104.45,104.36,104.38,3705.0,97.1403,97.1961,97.1124,97.131,3705.0
2016-04-05 11:45:00,104.37,104.45,104.33,104.36,4170.0,97.1217,97.1961,97.0845,97.1124,4170.0
2016-04-05 11:50:00,104.39,104.39,104.32,104.36,5000.0,97.1403,97.1403,97.0752,97.1124,5000.0
2016-04-05 11:55:00,104.36,104.38,104.3,104.31,3725.0,97.1124,97.131,97.0565,97.0659,3725.0
2016-04-05 12:00:00,104.34,104.37,104.32,104.33,3004.0,97.0938,97.1217,97.0752,97.0845,3004.0
2016-04-05 12:05:00,104.36,104.4,104.34,104.35,4200.0,97.1124,97.1496,97.0938,97.1031,4200.0
2016-04-05 12:10:00,104.36,104.38,104.3,104.37,3855.0,97.1124,97.131,97.0565,97.1217,3855.0
2016-04-05 12:15:00,104.27,104.28,104.13,104.13,4500.0,97.0286,97.0379,96.8984,96.8984,4500.0
2016-04-05 12:20:00,104.13,104.13,104.08,104.1,2200.0,96.8984,96.8984,96.8518,96.8704,2200.0
2016-04-05 12:25:00,104.06,104.15,104.05,104.14,9236.0,96.8332,96.917,96.8239,96.9077,9236.0
2016-04-05 12:30:00,104.1,104.13,104.04,104.13,3325.0,96.8704,96.8984,96.8146,96.8984,3325.0
2016-04-05 12:35:00,104.17,104.27,104.17,104.26,2400.0,96.9356,97.0286,96.9356,97.0193,2400.0
2016-04-05 12:40:00,104.24,104.29,104.22,104.29,4400.0,97.0007,97.0472,96.9821,97.0472,4400.0
2016-04-05 12:45:00,104.28,104.38,104.27,104.3,2863.0,97.0379,97.131,97.0286,97.0565,2863.0
2016-04-05 12:50:00,104.3,104.31,104.13,104.15,5400.0,97.0565,97.0659,96.8984,96.917,5400.0
2016-04-05 12:55:00,104.11,104.14,104.05,104.11,8972.0,96.8797,96.9077,96.8239,96.8797,8972.0
2016-04-05 13:00:00,104.11,104.2,104.11,104.19,20000.0,96.8797,96.9635,96.8797,96.9542,20000.0
2016-04-05 13:05:00,104.17,104.18,104.13,104.14,2800.0,96.9356,96.9449,96.8984,96.9077,2800.0
2016-04-05 13:10:00,104.1,104.23,104.1,104.23,2800.0,96.8704,96.9914,96.8704,96.9914,2800.0
2016-04-05 13:15:00,104.21,104.21,104.13,104.13,1200.0,96.9728,96.9728,96.8984,96.8984,1200.0
2016-04-05 13:20:00,104.15,104.19,104.11,104.19,4381.0,96.917,96.9542,96.8797,96.9542,4381.0
2016-04-05 13:25:00,104.18,104.26,104.16,104.26,5100.0,96.9449,97.0193,96.9263,97.0193,5100.0
2016-04-05 13:30:00,104.28,104.28,104.22,104.22,3107.0,97.0379,97.0379,96.9821,96.9821,3107.0
2016-04-05 13:35:00,104.24,104.27,104.22,104.23,4835.0,97.0007,97.0286,96.9821,96.9914,4835.0
2016-04-05 13:40:00,104.25,104.27,104.2,104.21,6025.0,97.01,97.0286,96.9635,96.9728,6025.0
2016-04-05 13:45:00,104.2,104.21,104.18,104.2,5794.0,96.9635,96.9728,96.9449,96.9635,5794.0
2016-04-05 13:50:00,104.21,104.42,104.2,104.41,5200.0,96.9728,97.1682,96.9635,97.1589,5200.0
2016-04-05 13:55:00,104.39,104.39,104.34,104.36,3200.0,97.1403,97.1403,97.0938,97.1124,3200.0
2016-04-05 14:00:00,104.35,104.36,104.29,104.29,22957.0,97.1031,97.1124,97.0472,97.0472,22957.0
2016-04-05 14:05:00,104.28,104.32,104.25,104.29,1992.0,97.0379,97.0752,97.01,97.0472,1992.0
2016-04-05 14:10:00,104.27,104.27,104.19,104.22,6000.0,97.0286,97.0286,96.9542,96.9821,6000.0
2016-04-05 14:15:00,104.24,104.34,104.24,104.33,3840.0,97.0007,97.0938,97.0007,97.0845,3840.0
2016-04-05 14:20:00,104.33,104.34,104.28,104.33,3700.0,97.0845,97.0938,97.0379,97.0845,3700.0
2016-04-05 14:25:00,104.35,104.41,104.24,104.41,3898.0,97.1031,97.1589,97.0007,97.1589,3898.0
2016-04-05 14:30:00,104.4,104.54,104.38,104.54,6150.0,97.1496,97.2799,97.131,97.2799,6150.0
2016-04-05 14:35:00,104.48,104.48,104.34,104.37,3400.0,97.224,97.224,97.0938,97.1217,3400.0
2016-04-05 14:40:00,104.41,104.48,104.38,104.46,5010.0,97.1589,97.224,97.131,97.2054,5010.0
2016-04-05 14:45:00,104.47,104.48,104.38,104.38,19355.0,97.2147,97.224,97.131,97.131,19355.0
2016-04-05 14:50:00,104.4,104.42,104.37,104.38,2533.0,97.1496,97.1682,97.1217,97.131,2533.0
2016-04-05 14:55:00,104.39,104.4,104.25,104.3,6393.0,97.1403,97.1496,97.01,97.0565,6393.0
2016-04-05 15:00:00,104.28,104.32,104.19,104.26,19061.0,97.0379,97.0752,96.9542,97.0193,19061.0
2016-04-05 15:05:00,104.26,104.26,104.13,104.15,9000.0,97.0193,97.0193,96.8984,96.917,9000.0
2016-04-05 15:10:00,104.13,104.13,104.05,104.11,19954.0,96.8984,96.8984,96.8239,96.8797,19954.0
2016-04-05 15:15:00,104.1,104.12,104.06,104.11,6800.0,96.8704,96.889,96.8332,96.8797,6800.0
2016-04-05 15:20:00,104.1,104.13,104.0,104.02,8121.0,96.8704,96.8984,96.7774,96.796,8121.0
2016-04-05 15:25:00,104.0,104.05,104.0,104.03,18524.0,96.7774,96.8239,96.7774,96.8053,18524.0
2016-04-05 15:30:00,104.03,104.11,103.98,104.08,11212.0,96.8053,96.8797,96.7588,96.8518,11212.0
2016-04-05 15:35:00,104.06,104.1,104.02,104.1,21447.0,96.8332,96.8704,96.796,96.8704,21447.0
2016-04-05 15:40:00,104.1,104.11,103.99,103.99,13663.0,96.8704,96.8797,96.7681,96.7681,13663.0
2016-04-05 15:45:00,104.0,104.05,103.96,103.98,17746.0,96.7774,96.8239,96.7402,96.7588,17746.0
2016-04-05 15:50:00,104.01,104.01,103.8,103.83,21500.0,96.7867,96.7867,96.5913,96.6192,21500.0
2016-04-05 15:55:00,103.83,103.9,103.78,103.9,49090.0,96.6192,96.6843,96.5727,96.6843,49090.0
2016-04-06 09:30:00,103.92,104.35,103.66,103.66,15379.0,96.7029,97.1031,96.461,96.461,15379.0
2016-04-06 09:35:00,103.67,103.83,103.66,103.72,6200.0,96.4703,96.6192,96.461,96.5168,6200.0
2016-04-06 09:40:00,103.71,103.81,103.63,103.69,3525.0,96.5075,96.6006,96.4331,96.4889,3525.0
2016-04-06 09:45:00,103.65,103.75,103.59,103.73,5205.0,96.4517,96.5447,96.3959,96.5261,5205.0
2016-04-06 09:50:00,103.76,104.02,103.76,104.01,4350.0,96.554,96.796,96.554,96.7867,4350.0
2016-04-06 09:55:00,104.01,104.07,103.93,103.93,2800.0,96.7867,96.8425,96.7122,96.7122,2800.0
2016-04-06 10:00:00,104.0,104.19,103.92,104.19,6183.0,96.7774,96.9542,96.7029,96.9542,6183.0
2016-04-06 10:05:00,104.13,104.14,103.87,103.94,9628.0,96.8984,96.9077,96.6564,96.7215,9628.0
2016-04-06 10:10:00,103.95,104.14,103.93,103.93,9211.0,96.7309,96.9077,96.7122,96.7122,9211.0
2016-04-06 10:15:00,103.91,103.93,103.73,103.74,5086.0,96.6936,96.7122,96.5261,96.5354,5086.0
2016-04-06 10:20:00,103.73,103.78,103.64,103.78,5710.0,96.5261,96.5727,96.4424,96.5727,5710.0
2016-04-06 10:25:00,103.78,103.99,103.71,103.95,7390.0,96.5727,96.7681,96.5075,96.7309,7390.0
2016-04-06 10:30:00,103.96,104.0,103.75,103.89,13265.0,96.7402,96.7774,96.5447,96.675,13265.0
2016-04-06 10:35:00,103.89,104.02,103.83,103.98,9596.0,96.675,96.796,96.6192,96.7588,9596.0
2016-04-06 10:40:00,104.04,104.38,104.04,104.27,4860.0,96.8146,97.131,96.8146,97.0286,4860.0
2016-04-06 10:45:00,104.29,104.39,104.27,104.35,2300.0,97.0472,97.1403,97.0286,97.1031,2300.0
2016-04-06 10:50:00,104.34,104.41,104.3,104.41,5896.0,97.0938,97.1589,97.0565,97.1589,5896.0
2016-04-06 10:55:00,104.42,104.47,104.26,104.47,6358.0,97.1682,97.2147,97.0193,97.2147,6358.0
2016-04-06 11:00:00,104.46,104.46,104.38,104.39,3100.0,97.2054,97.2054,97.131,97.1403,3100.0
2016-04-06 11:05:00,104.4,104.55,104.4,104.55,5100.0,97.1496,97.2892,97.1496,97.2892,5100.0
2016-04-06 11:10:00,104.53,104.56,104.5,104.56,3154.0,97.2706,97.2985,97.2427,97.2985,3154.0
2016-04-06 11:15:00,104.56,104.68,104.56,104.63,3120.0,97.2985,97.4102,97.2985,97.3636,3120.0
2016-04-06 11:20:00,104.63,104.7,104.63,104.66,6316.0,97.3636,97.4288,97.3636,97.3915,6316.0
2016-04-06 11:25:00,104.67,104.9,104.65,104.9,12698.0,97.4009,97.6149,97.3822,97.6149,12698.0
2016-04-06 11:30:00,104.89,104.98,104.83,104.86,14985.0,97.6056,97.6893,97.5497,97.5777,14985.0
2016-04-06 11:35:00,104.83,104.9,104.81,104.82,13098.0,97.5497,97.6149,97.5311,97.5404,13098.0
2016-04-06 11:40:00,104.85,104.86,104.74,104.75,6678.0,97.5684,97.5777,97.466,97.4753,6678.0
2016-04-06 11:45:00,104.72,104.78,104.7,104.7,5137.0,97.4474,97.5032,97.4288,97.4288,5137.0
2016-04-06 11:50:00,104.69,104.69,104.51,104.56,4758.0,97.4195,97.4195,97.252,97.2985,4758.0
2016-04-06 11:55:00,104.57,104.6,104.53,104.53,4474.0,97.3078,97.3357,97.2706,97.2706,4474.0
2016-04-06 12:00:00,104.57,104.62,104.53,104.53,2561.0,97.3078,97.3543,97.2706,97.2706,2561.0
2016-04-06 12:05:00,104.53,104.55,104.42,104.45,5104.0,97.2706,97.2892,97.1682,97.1961,5104.0
2016-04-06 12:10:00,104.45,104.51,104.42,104.51,2800.0,97.1961,97.252,97.1682,97.252,2800.0
2016-04-06 12:15:00,104.54,104.57,104.53,104.56,3419.0,97.2799,97.3078,97.2706,97.2985,3419.0
2016-04-06 12:20:00,104.58,104.58,104.52,104.52,2800.0,97.3171,97.3171,97.2613,97.2613,2800.0
2016-04-06 12:25:00,104.52,104.57,104.52,104.55,7561.0,97.2613,97.3078,97.2613,97.2892,7561.0
2016-04-06 12:30:00,104.57,104.69,104.57,104.68,3600.0,97.3078,97.4195,97.3078,97.4102,3600.0
2016-04-06 12:35:00,104.65,104.75,104.65,104.68,5184.0,97.3822,97.4753,97.3822,97.4102,5184.0
2016-04-06 12:40:00,104.67,104.77,104.67,104.74,4748.0,97.4009,97.4939,97.4009,97.466,4748.0
2016-04-06 12:45:00,104.76,104.85,104.76,104.76,2900.0,97.4846,97.5684,97.4846,97.4846,2900.0
2016-04-06 12:50:00,104.74,104.76,104.74,104.75,1800.0,97.466,97.4846,97.466,97.4753,1800.0
2016-04-06 12:55:00,104.73,104.78,104.65,104.65,8254.0,97.4567,97.5032,97.3822,97.3822,8254.0
2016-04-06 13:00:00,104.65,104.68,104.64,104.67,3400.0,97.3822,97.4102,97.3729,97.4009,3400.0
2016-04-06 13:05:00,104.68,104.79,104.68,104.79,5218.0,97.4102,97.5125,97.4102,97.5125,5218.0
2016-04-06 13:10:00,104.82,104.93,104.81,104.83,13600.0,97.5404,97.6428,97.5311,97.5497,13600.0
2016-04-06 13:15:00,104.85,104.87,104.78,104.78,3600.0,97.5684,97.587,97.5032,97.5032,3600.0
2016-04-06 13:20:00,104.79,104.92,104.79,104.82,7821.0,97.5125,97.6335,97.5125,97.5404,7821.0
2016-04-06 13:25:00,104.83,104.85,104.81,104.81,3173.0,97.5497,97.5684,97.5311,97.5311,3173.0
2016-04-06 13:30:00,104.78,104.81,104.72,104.72,14161.0,97.5032,97.5311,97.4474,97.4474,14161.0
2016-04-06 13:35:00,104.74,104.83,104.72,104.81,8971.0,97.466,97.5497,97.4474,97.5311,8971.0
2016-04-06 13:40:00,104.81,104.87,104.79,104.85,6919.0,97.5311,97.587,97.5125,97.5684,6919.0
2016-04-06 13:45:00,104.83,104.9,104.82,104.88,3618.0,97.5497,97.6149,97.5404,97.5963,3618.0
2016-04-06 13:50:00,104.9,104.9,104.85,104.85,3000.0,97.6149,97.6149,97.5684,97.5684,3000.0
2016-04-06 13:55:00,104.84,104.85,104.74,104.79,6920.0,97.559,97.5684,97.466,97.5125,6920.0
2016-04-06 14:00:00,104.8,104.81,104.67,104.73,12349.0,97.5218,97.5311,97.4009,97.4567,12349.0
2016-04-06 14:05:00,104.74,104.84,104.69,104.69,5300.0,97.466,97.559,97.4195,97.4195,5300.0
2016-04-06 14:10:00,104.68,104.68,104.61,104.68,5148.0,97.4102,97.4102,97.345,97.4102,5148.0
2016-04-06 14:15:00,104.65,104.75,104.63,104.7,5206.0,97.3822,97.4753,97.3636,97.4288,5206.0
2016-04-06 14:20:00,104.72,104.77,104.68,104.7,4294.0,97.4474,97.4939,97.4102,97.4288,4294.0
2016-04-06 14:25:00,104.69,104.79,104.68,104.77,21225.0,97.4195,97.5125,97.4102,97.4939,21225.0
2016-04-06 14:30:00,104.76,104.85,104.74,104.74,5055.0,97.4846,97.5684,97.466,97.466,5055.0
2016-04-06 14:35:00,104.73,104.77,104.63,104.67,6813.0,97.4567,97.4939,97.3636,97.4009,6813.0
2016-04-06 14:40:00,104.69,104.74,104.67,104.69,5258.0,97.4195,97.466,97.4009,97.4195,5258.0
2016-04-06 14:45:00,104.69,104.77,104.69,104.75,5548.0,97.4195,97.4939,97.4195,97.4753,5548.0
2016-04-06 14:50:00,104.78,104.81,104.73,104.77,6836.0,97.5032,97.5311,97.4567,97.4939,6836.0
2016-04-06 14:55:00,104.8,105.06,104.8,105.04,15035.0,97.5218,97.7638,97.5218,97.7452,15035.0
2016-04-06 15:00:00,105.02,105.25,105.0,105.21,14617.0,97.7265,97.9406,97.7079,97.9033,14617.0
2016-04-06 15:05:00,105.2,105.29,105.2,105.29,8000.0,97.894,97.9778,97.894,97.9778,8000.0
2016-04-06 15:10:00,105.28,105.32,105.14,105.15,11109.0,97.9685,98.0057,97.8382,97.8475,11109.0
2016-04-06 15:15:00,105.15,105.26,105.14,105.21,8700.0,97.8475,97.9499,97.8382,97.9033,8700.0
2016-04-06 15:20:00,105.19,105.22,105.17,105.2,6665.0,97.8847,97.9127,97.8661,97.894,6665.0
2016-04-06 15:25:00,105.2,105.21,105.08,105.12,9743.0,97.894,97.9033,97.7824,97.8196,9743.0
2016-04-06 15:30:00,105.15,105.18,105.1,105.1,9250.0,97.8475,97.8754,97.801,97.801,9250.0
2016-04-06 15:35:00,105.1,105.16,104.98,104.98,10209.0,97.801,97.8568,97.6893,97.6893,10209.0
2016-04-06 15:40:00,105.01,105.07,104.99,105.06,12928.0,97.7172,97.7731,97.6986,97.7638,12928.0
2016-04-06 15:45:00,105.05,105.13,105.03,105.13,11214.0,97.7545,97.8289,97.7359,97.8289,11214.0
2016-04-06 15:50:00,105.12,105.15,105.09,105.14,14545.0,97.8196,97.8475,97.7917,97.8382,14545.0
2016-04-06 15:55:00,105.13,105.19,105.09,105.13,34191.0,97.8289,97.8847,97.7917,97.8289,34191.0
2016-04-07 09:30:00,104.34,104.44,103.84,104.22,13540.0,97.3761,97.4694,96.9095,97.2641,13540.0
2016-04-07 09:35:00,104.24,104.31,103.96,104.0,8635.0,97.2828,97.3481,97.0215,97.0588,8635.0
2016-04-07 09:40:00,104.0,104.08,103.88,104.08,7299.0,97.0588,97.1335,96.9468,97.1335,7299.0
2016-04-07 09:45:00,104.15,104.15,103.86,103.86,13853.0,97.1988,97.1988,96.9281,96.9281,13853.0
2016-04-07 09:50:00,103.95,104.02,103.89,104.0,4110.0,97.0121,97.0775,96.9561,97.0588,4110.0
2016-04-07 09:55:00,104.03,104.19,104.03,104.08,5015.0,97.0868,97.2361,97.0868,97.1335,5015.0
2016-04-07 10:00:00,104.07,104.21,104.01,104.09,5611.0,97.1241,97.2548,97.0681,97.1428,5611.0
2016-04-07 10:05:00,104.09,104.27,104.07,104.08,4200.0,97.1428,97.3108,97.1241,97.1335,4200.0
2016-04-07 10:10:00,104.09,104.09,103.89,103.89,5459.0,97.1428,97.1428,96.9561,96.9561,5459.0
2016-04-07 10:15:00,103.87,103.97,103.84,103.86,9228.0,96.9375,97.0308,96.9095,96.9281,9228.0
2016-04-07 10:20:00,103.86,103.95,103.85,103.89,3500.0,96.9281,97.0121,96.9188,96.9561,3500.0
2016-04-07 10:25:00,103.89,103.93,103.79,103.79,5010.0,96.9561,96.9935,96.8628,96.8628,5010.0
2016-04-07 10:30:00,103.77,103.88,103.75,103.76,8300.0,96.8441,96.9468,96.8255,96.8348,8300.0
2016-04-07 10:35:00,103.77,103.92,103.77,103.85,32598.0,96.8441,96.9841,96.8441,96.9188,32598.0
2016-04-07 10:40:00,103.83,103.84,103.73,103.73,3969.0,96.9001,96.9095,96.8068,96.8068,3969.0
2016-04-07 10:45:00,103.72,103.85,103.66,103.81,3985.0,96.7975,96.9188,96.7415,96.8815,3985.0
2016-04-07 10:50:00,103.81,103.82,103.7,103.73,4237.0,96.8815,96.8908,96.7788,96.8068,4237.0
2016-04-07 10:55:00,103.73,103.76,103.61,103.68,6295.0,96.8068,96.8348,96.6948,96.7602,6295.0
2016-04-07 11:00:00,103.71,103.74,103.43,103.49,10741.0,96.7881,96.8161,96.5268,96.5828,10741.0
2016-04-07 11:05:00,103.46,103.48,103.31,103.36,17969.0,96.5548,96.5735,96.4148,96.4615,17969.0
2016-04-07 11:10:00,103.42,103.55,103.38,103.52,3715.0,96.5175,96.6388,96.4802,96.6108,3715.0
2016-04-07 11:15:00,103.55,103.62,103.52,103.52,3813.0,96.6388,96.7042,96.6108,96.6108,3813.0
2016-04-07 11:20:00,103.5,103.54,103.43,103.5,8306.0,96.5922,96.6295,96.5268,96.5922,8306.0
2016-04-07 11:25:00,103.48,103.63,103.44,103.63,4000.0,96.5735,96.7135,96.5362,96.7135,4000.0
2016-04-07 11:30:00,103.62,103.73,103.61,103.72,3810.0,96.7042,96.8068,96.6948,96.7975,3810.0
2016-04-07 11:35:00,103.75,103.83,103.74,103.76,2810.0,96.8255,96.9001,96.8161,96.8348,2810.0
2016-04-07 11:40:00,103.75,103.79,103.68,103.7,8464.0,96.8255,96.8628,96.7602,96.7788,8464.0
2016-04-07 11:45:00,103.69,103.78,103.67,103.76,3532.0,96.7695,96.8535,96.7508,96.8348,3532.0
2016-04-07 11:50:00,103.78,103.79,103.71,103.72,10312.0,96.8535,96.8628,96.7881,96.7975,10312.0
2016-04-07 11:55:00,103.71,103.74,103.63,103.67,4247.0,96.7881,96.8161,96.7135,96.7508,4247.0
2016-04-07 12:00:00,103.68,103.77,103.46,103.46,22277.0,96.7602,96.8441,96.5548,96.5548,22277.0
2016-04-07 12:05:00,103.47,103.47,103.4,103.45,5649.0,96.5642,96.5642,96.4988,96.5455,5649.0
2016-04-07 12:10:00,103.44,103.44,103.41,103.41,1200.0,96.5362,96.5362,96.5082,96.5082,1200.0
2016-04-07 12:15:00,103.4,103.42,103.2,103.26,12060.0,96.4988,96.5175,96.3122,96.3682,12060.0
2016-04-07 12:20:00,103.23,103.27,103.21,103.26,2501.0,96.3402,96.3775,96.3215,96.3682,2501.0
2016-04-07 12:25:00,103.22,103.29,103.18,103.27,3113.0,96.3309,96.3962,96.2935,96.3775,3113.0
2016-04-07 12:30:00,103.26,103.26,103.09,103.09,3304.0,96.3682,96.3682,96.2095,96.2095,3304.0
2016-04-07 12:35:00,103.12,103.26,103.12,103.26,2010.0,96.2375,96.3682,96.2375,96.3682,2010.0
2016-04-07 12:40:00,103.33,103.38,103.27,103.29,9661.0,96.4335,96.4802,96.3775,96.3962,9661.0
2016-04-07 12:45:00,103.27,103.39,103.26,103.39,7860.0,96.3775,96.4895,96.3682,96.4895,7860.0
2016-04-07 12:50:00,103.38,103.38,103.3,103.33,6906.0,96.4802,96.4802,96.4055,96.4335,6906.0
2016-04-07 12:55:00,103.34,103.45,103.34,103.43,2960.0,96.4428,96.5455,96.4428,96.5268,2960.0
2016-04-07 13:00:00,103.42,103.47,103.38,103.45,7000.0,96.5175,96.5642,96.4802,96.5455,7000.0
2016-04-07 13:05:00,103.45,103.55,103.42,103.55,6041.0,96.5455,96.6388,96.5175,96.6388,6041.0
2016-04-07 13:10:00,103.56,103.67,103.53,103.66,5332.0,96.6482,96.7508,96.6202,96.7415,5332.0
2016-04-07 13:15:00,103.67,103.71,103.55,103.55,2548.0,96.7508,96.7881,96.6388,96.6388,2548.0
2016-04-07 13:20:00,103.56,103.62,103.54,103.55,2358.0,96.6482,96.7042,96.6295,96.6388,2358.0
2016-04-07 13:25:00,103.55,103.56,103.49,103.5,3600.0,96.6388,96.6482,96.5828,96.5922,3600.0
2016-04-07 13:30:00,103.49,103.52,103.3,103.37,34088.0,96.5828,96.6108,96.4055,96.4708,34088.0
2016-04-07 13:35:00,103.37,103.38,103.26,103.33,26264.0,96.4708,96.4802,96.3682,96.4335,26264.0
2016-04-07 13:40:00,103.35,103.35,103.24,103.24,16028.0,96.4522,96.4522,96.3495,96.3495,16028.0
2016-04-07 13:45:00,103.28,103.33,103.17,103.17,15426.0,96.3868,96.4335,96.2842,96.2842,15426.0
2016-04-07 13:50:00,103.15,103.24,103.02,103.03,8216.0,96.2655,96.3495,96.1442,96.1535,8216.0
2016-04-07 13:55:00,103.02,103.04,102.97,103.01,5586.0,96.1442,96.1629,96.0975,96.1349,5586.0
2016-04-07 14:00:00,102.98,102.98,102.81,102.89,14727.0,96.1069,96.1069,95.9482,96.0229,14727.0
2016-04-07 14:05:00,102.91,102.94,102.79,102.79,14320.0,96.0415,96.0695,95.9296,95.9296,14320.0
2016-04-07 14:10:00,102.77,102.84,102.76,102.81,12065.0,95.9109,95.9762,95.9016,95.9482,12065.0
2016-04-07 14:15:00,102.78,102.83,102.64,102.79,34829.0,95.9202,95.9669,95.7896,95.9296,34829.0
2016-04-07 14:20:00,102.77,102.9,102.76,102.9,8899.0,95.9109,96.0322,95.9016,96.0322,8899.0
2016-04-07 14:25:00,102.9,102.91,102.79,102.88,10332.0,96.0322,96.0415,95.9296,96.0135,10332.0
2016-04-07 14:30:00,102.89,103.0,102.89,103.0,6846.0,96.0229,96.1255,96.0229,96.1255,6846.0
2016-04-07 14:35:00,102.98,102.98,102.88,102.94,12158.0,96.1069,96.1069,96.0135,96.0695,12158.0
2016-04-07 14:40:00,102.91,102.91,102.73,102.76,11687.0,96.0415,96.0415,95.8736,95.9016,11687.0
2016-04-07 14:45:00,102.75,102.77,102.68,102.74,25128.0,95.8922,95.9109,95.8269,95.8829,25128.0
2016-04-07 14:50:00,102.75,102.78,102.68,102.78,8329.0,95.8922,95.9202,95.8269,95.9202,8329.0
2016-04-07 14:55:00,102.81,102.83,102.73,102.74,10007.0,95.9482,95.9669,95.8736,95.8829,10007.0
2016-04-07 15:00:00,102.73,102.79,102.7,102.76,15579.0,95.8736,95.9296,95.8456,95.9016,15579.0
2016-04-07 15:05:00,102.77,102.99,102.77,102.99,10039.0,95.9109,96.1162,95.9109,96.1162,10039.0
2016-04-07 15:10:00,102.98,103.04,102.96,103.04,8384.0,96.1069,96.1629,96.0882,96.1629,8384.0
2016-04-07 15:15:00,103.02,103.04,102.93,102.93,8000.0,96.1442,96.1629,96.0602,96.0602,8000.0
2016-04-07 15:20:00,102.92,103.05,102.92,103.03,8329.0,96.0509,96.1722,96.0509,96.1535,8329.0
2016-04-07 15:25:00,103.05,103.05,102.96,102.97,9722.0,96.1722,96.1722,96.0882,96.0975,9722.0
2016-04-07 15:30:00,102.98,103.07,102.9,103.02,13940.0,96.1069,96.1909,96.0322,96.1442,13940.0
2016-04-07 15:35:00,103.01,103.03,102.91,102.97,17074.0,96.1349,96.1535,96.0415,96.0975,17074.0
2016-04-07 15:40:00,102.96,103.01,102.9,102.98,22014.0,96.0882,96.1349,96.0322,96.1069,22014.0
2016-04-07 15:45:00,102.99,103.14,102.99,103.07,23677.0,96.1162,96.2562,96.1162,96.1909,23677.0
2016-04-07 15:50:00,103.09,103.09,102.93,103.01,47487.0,96.2095,96.2095,96.0602,96.1349,47487.0
2016-04-07 15:55:00,103.03,103.21,102.97,103.18,116199.0,96.1535,96.3215,96.0975,96.2935,116199.0
2016-04-08 09:30:00,103.86,104.11,103.62,103.72,12827.0,96.9281,97.1615,96.7042,96.7975,12827.0
2016-04-08 09:35:00,103.73,103.88,103.54,103.82,7737.0,96.8068,96.9468,96.6295,96.8908,7737.0
2016-04-08 09:40:00,103.83,103.94,103.62,103.72,6942.0,96.9001,97.0028,96.7042,96.7975,6942.0
2016-04-08 09:45:00,103.76,103.81,103.5,103.63,5607.0,96.8348,96.8815,96.5922,96.7135,5607.0
2016-04-08 09:50:00,103.7,103.79,103.6,103.7,7500.0,96.7788,96.8628,96.6855,96.7788,7500.0
2016-04-08 09:55:00,103.74,104.02,103.74,103.92,4300.0,96.8161,97.0775,96.8161,96.9841,4300.0
2016-04-08 10:00:00,103.91,103.96,103.71,103.86,7300.0,96.9748,97.0215,96.7881,96.9281,7300.0
2016-04-08 10:05:00,103.93,104.01,103.84,103.9,4900.0,96.9935,97.0681,96.9095,96.9655,4900.0
2016-04-08 10:10:00,103.92,103.94,103.77,103.86,3385.0,96.9841,97.0028,96.8441,96.9281,3385.0
2016-04-08 10:15:00,103.86,104.02,103.86,104.0,3504.0,96.9281,97.0775,96.9281,97.0588,3504.0
2016-04-08 10:20:00,104.01,104.02,103.83,103.89,5000.0,97.0681,97.0775,96.9001,96.9561,5000.0
2016-04-08 10:25:00,103.9,103.93,103.83,103.87,7200.0,96.9655,96.9935,96.9001,96.9375,7200.0
2016-04-08 10:30:00,103.88,103.88,103.72,103.73,3300.0,96.9468,96.9468,96.7975,96.8068,3300.0
2016-04-08 10:35:00,103.74,103.88,103.74,103.78,7295.0,96.8161,96.9468,96.8161,96.8535,7295.0
2016-04-08 10:40:00,103.78,103.85,103.77,103.8,3200.0,96.8535,96.9188,96.8441,96.8721,3200.0
2016-04-08 10:45:00,103.84,103.88,103.79,103.88,3052.0,96.9095,96.9468,96.8628,96.9468,3052.0
2016-04-08 10:50:00,103.9,103.9,103.69,103.69,4135.0,96.9655,96.9655,96.7695,96.7695,4135.0
2016-04-08 10:55:00,103.7,103.71,103.56,103.56,4530.0,96.7788,96.7881,96.6482,96.6482,4530.0
2016-04-08 11:00:00,103.58,103.63,103.55,103.59,7050.0,96.6668,96.7135,96.6388,96.6762,7050.0
2016-04-08 11:05:00,103.6,103.77,103.6,103.67,3500.0,96.6855,96.8441,96.6855,96.7508,3500.0
2016-04-08 11:10:00,103.65,103.66,103.4,103.4,3464.0,96.7322,96.7415,96.4988,96.4988,3464.0
2016-04-08 11:15:00,103.39,103.46,103.37,103.42,5012.0,96.4895,96.5548,96.4708,96.5175,5012.0
2016-04-08 11:20:00,103.44,103.48,103.39,103.42,1761.0,96.5362,96.5735,96.4895,96.5175,1761.0
2016-04-08 11:25:00,103.38,103.41,103.34,103.37,4100.0,96.4802,96.5082,96.4428,96.4708,4100.0
2016-04-08 11:30:00,103.36,103.38,103.25,103.26,2800.0,96.4615,96.4802,96.3588,96.3682,2800.0
2016-04-08 11:35:00,103.24,103.24,103.08,103.1,2900.0,96.3495,96.3495,96.2002,96.2189,2900.0
2016-04-08 11:40:00,103.07,103.17,103.06,103.09,2800.0,96.1909,96.2842,96.1815,96.2095,2800.0
2016-04-08 11:45:00,103.05,103.08,103.0,103.0,3231.0,96.1722,96.2002,96.1255,96.1255,3231.0
2016-04-08 11:50:00,102.97,103.14,102.95,103.13,2500.0,96.0975,96.2562,96.0789,96.2469,2500.0
2016-04-08 11:55:00,103.14,103.17,103.09,103.15,3700.0,96.2562,96.2842,96.2095,96.2655,3700.0
2016-04-08 12:00:00,103.16,103.18,103.02,103.03,5800.0,96.2749,96.2935,96.1442,96.1535,5800.0
2016-04-08 12:05:00,103.0,103.18,102.96,103.17,5700.0,96.1255,96.2935,96.0882,96.2842,5700.0
2016-04-08 12:10:00,103.17,103.25,103.1,103.23,4000.0,96.2842,96.3588,96.2189,96.3402,4000.0
2016-04-08 12:15:00,103.18,103.18,103.07,103.08,2600.0,96.2935,96.2935,96.1909,96.2002,2600.0
2016-04-08 12:20:00,103.09,103.19,103.01,103.12,2155.0,96.2095,96.3029,96.1349,96.2375,2155.0
2016-04-08 12:25:00,103.08,103.09,102.99,102.99,2890.0,96.2002,96.2095,96.1162,96.1162,2890.0
2016-04-08 12:30:00,102.96,103.11,102.96,103.09,1700.0,96.0882,96.2282,96.0882,96.2095,1700.0
2016-04-08 12:35:00,103.08,103.15,103.06,103.15,1312.0,96.2002,96.2655,96.1815,96.2655,1312.0
2016-04-08 12:40:00,103.12,103.16,103.07,103.15,2956.0,96.2375,96.2749,96.1909,96.2655,2956.0
2016-04-08 12:45:00,103.17,103.21,103.09,103.21,2000.0,96.2842,96.3215,96.2095,96.3215,2000.0
2016-04-08 12:50:00,103.22,103.27,103.21,103.23,2885.0,96.3309,96.3775,96.3215,96.3402,2885.0
2016-04-08 12:55:00,103.25,103.25,103.16,103.18,2906.0,96.3588,96.3588,96.2749,96.2935,2906.0
2016-04-08 13:00:00,103.2,103.2,103.08,103.14,5958.0,96.3122,96.3122,96.2002,96.2562,5958.0
2016-04-08 13:05:00,103.11,103.14,103.09,103.11,2700.0,96.2282,96.2562,96.2095,96.2282,2700.0
2016-04-08 13:10:00,103.11,103.16,103.06,103.16,2600.0,96.2282,96.2749,96.1815,96.2749,2600.0
2016-04-08 13:15:00,103.18,103.2,103.05,103.07,1558.0,96.2935,96.3122,96.1722,96.1909,1558.0
2016-04-08 13:20:00,103.06,103.11,103.04,103.08,6678.0,96.1815,96.2282,96.1629,96.2002,6678.0
2016-04-08 13:25:00,103.05,103.08,102.95,103.08,3300.0,96.1722,96.2002,96.0789,96.2002,3300.0
2016-04-08 13:30:00,103.05,103.2,103.0,103.17,2150.0,96.1722,96.3122,96.1255,96.2842,2150.0
2016-04-08 13:35:00,103.16,103.26,103.16,103.26,700.0,96.2749,96.3682,96.2749,96.3682,700.0
2016-04-08 13:40:00,103.21,103.31,103.2,103.22,2400.0,96.3215,96.4148,96.3122,96.3309,2400.0
2016-04-08 13:45:00,103.21,103.24,103.2,103.22,1543.0,96.3215,96.3495,96.3122,96.3309,1543.0
2016-04-08 13:50:00,103.2,103.47,103.19,103.45,2200.0,96.3122,96.5642,96.3029,96.5455,2200.0
2016-04-08 13:55:00,103.46,103.54,103.38,103.52,3101.0,96.5548,96.6295,96.4802,96.6108,3101.0
2016-04-08 14:00:00,103.47,103.47,103.31,103.33,9850.0,96.5642,96.5642,96.4148,96.4335,9850.0
2016-04-08 14:05:00,103.34,103.41,103.29,103.38,3445.0,96.4428,96.5082,96.3962,96.4802,3445.0
2016-04-08 14:10:00,103.41,103.51,103.41,103.51,1900.0,96.5082,96.6015,96.5082,96.6015,1900.0
2016-04-08 14:15:00,103.49,103.52,103.4,103.4,3700.0,96.5828,96.6108,96.4988,96.4988,3700.0
2016-04-08 14:20:00,103.4,103.46,103.37,103.43,4530.0,96.4988,96.5548,96.4708,96.5268,4530.0
2016-04-08 14:25:00,103.4,103.5,103.4,103.46,2242.0,96.4988,96.5922,96.4988,96.5548,2242.0
2016-04-08 14:30:00,103.45,103.45,103.35,103.4,12736.0,96.5455,96.5455,96.4522,96.4988,12736.0
2016-04-08 14:35:00,103.41,103.48,103.35,103.39,17059.0,96.5082,96.5735,96.4522,96.4895,17059.0
2016-04-08 14:40:00,103.41,103.47,103.36,103.36,4642.0,96.5082,96.5642,96.4615,96.4615,4642.0
2016-04-08 14:45:00,103.36,103.45,103.34,103.38,4663.0,96.4615,96.5455,96.4428,96.4802,4663.0
2016-04-08 14:50:00,103.34,103.38,103.23,103.26,21713.0,96.4428,96.4802,96.3402,96.3682,21713.0
2016-04-08 14:55:00,103.22,103.31,103.2,103.28,11062.0,96.3309,96.4148,96.3122,96.3868,11062.0
2016-04-08 15:00:00,103.26,103.3,103.18,103.2,6834.0,96.3682,96.4055,96.2935,96.3122,6834.0
2016-04-08 15:05:00,103.21,103.25,103.06,103.06,6032.0,96.3215,96.3588,96.1815,96.1815,6032.0
2016-04-08 15:10:00,103.05,103.21,103.05,103.18,6676.0,96.1722,96.3215,96.1722,96.2935,6676.0
2016-04-08 15:15:00,103.17,103.2,103.01,103.07,10945.0,96.2842,96.3122,96.1349,96.1909,10945.0
2016-04-08 15:20:00,103.1,103.22,103.09,103.2,7247.0,96.2189,96.3309,96.2095,96.3122,7247.0
2016-04-08 15:25:00,103.22,103.22,103.11,103.11,10610.0,96.3309,96.3309,96.2282,96.2282,10610.0
2016-04-08 15:30:00,103.09,103.11,102.92,102.94,10833.0,96.2095,96.2282,96.0509,96.0695,10833.0
2016-04-08 15:35:00,102.95,103.19,102.94,103.16,11614.0,96.0789,96.3029,96.0695,96.2749,11614.0
2016-04-08 15:40:00,103.13,103.18,103.08,103.17,9837.0,96.2469,96.2935,96.2002,96.2842,9837.0
2016-04-08 15:45:00,103.2,103.31,103.2,103.28,9120.0,96.3122,96.4148,96.3122,96.3868,9120.0
2016-04-08 15:50:00,103.3,103.33,103.24,103.32,16423.0,96.4055,96.4335,96.3495,96.4242,16423.0
2016-04-08 15:55:00,103.33,103.39,103.26,103.39,42981.0,96.4335,96.4895,96.3682,96.4895,42981.0
2016-04-11 09:30:00,104.06,104.06,103.78,103.78,13761.0,97.1148,97.1148,96.8535,96.8535,13761.0
2016-04-11 09:35:00,103.96,103.96,103.52,103.67,9706.0,97.0215,97.0215,96.6108,96.7508,9706.0
2016-04-11 09:40:00,103.66,103.81,103.56,103.7,6256.0,96.7415,96.8815,96.6482,96.7788,6256.0
2016-04-11 09:45:00,103.8,103.92,103.65,103.85,6644.0,96.8721,96.9841,96.7322,96.9188,6644.0
2016-04-11 09:50:00,103.91,103.93,103.75,103.75,2900.0,96.9748,96.9935,96.8255,96.8255,2900.0
2016-04-11 09:55:00,103.69,103.75,103.63,103.74,2400.0,96.7695,96.8255,96.7135,96.8161,2400.0
2016-04-11 10:00:00,103.76,103.87,103.67,103.67,6000.0,96.8348,96.9375,96.7508,96.7508,6000.0
2016-04-11 10:05:00,103.72,103.93,103.71,103.81,8340.0,96.7975,96.9935,96.7881,96.8815,8340.0
2016-04-11 10:10:00,103.8,103.81,103.72,103.74,4946.0,96.8721,96.8815,96.7975,96.8161,4946.0
2016-04-11 10:15:00,103.73,103.8,103.62,103.76,4900.0,96.8068,96.8721,96.7042,96.8348,4900.0
2016-04-11 10:20:00,103.76,103.79,103.59,103.59,8000.0,96.8348,96.8628,96.6762,96.6762,8000.0
2016-04-11 10:25:00,103.66,103.77,103.61,103.61,4774.0,96.7415,96.8441,96.6948,96.6948,4774.0
2016-04-11 10:30:00,103.6,103.67,103.52,103.56,4800.0,96.6855,96.7508,96.6108,96.6482,4800.0
2016-04-11 10:35:00,103.57,103.6,103.55,103.58,7246.0,96.6575,96.6855,96.6388,96.6668,7246.0
2016-04-11 10:40:00,103.57,103.58,103.25,103.39,8202.0,96.6575,96.6668,96.3588,96.4895,8202.0
2016-04-11 10:45:00,103.34,103.34,103.23,103.28,7135.0,96.4428,96.4428,96.3402,96.3868,7135.0
2016-04-11 10:50:00,103.28,103.31,103.2,103.26,6575.0,96.3868,96.4148,96.3122,96.3682,6575.0
2016-04-11 10:55:00,103.27,103.3,102.99,103.04,8879.0,96.3775,96.4055,96.1162,96.1629,8879.0
2016-04-11 11:00:00,103.04,103.1,102.94,103.08,13148.0,96.1629,96.2189,96.0695,96.2002,13148.0
2016-04-11 11:05:00,103.1,103.11,103.02,103.04,7656.0,96.2189,96.2282,96.1442,96.1629,7656.0
2016-04-11 11:10:00,103.05,103.07,102.96,103.03,8753.0,96.1722,96.1909,96.0882,96.1535,8753.0
2016-04-11 11:15:00,103.03,103.09,102.95,103.05,6148.0,96.1535,96.2095,96.0789,96.1722,6148.0
2016-04-11 11:20:00,103.05,103.14,103.04,103.1,4200.0,96.1722,96.2562,96.1629,96.2189,4200.0
2016-04-11 11:25:00,103.1,103.15,103.03,103.11,6064.0,96.2189,96.2655,96.1535,96.2282,6064.0
2016-04-11 11:30:00,103.08,103.1,102.78,102.78,5557.0,96.2002,96.2189,95.9202,95.9202,5557.0
2016-04-11 11:35:00,102.73,102.91,102.7,102.87,6840.0,95.8736,96.0415,95.8456,96.0042,6840.0
2016-04-11 11:40:00,102.85,102.96,102.8,102.86,3500.0,95.9855,96.0882,95.9389,95.9949,3500.0
2016-04-11 11:45:00,102.85,102.93,102.83,102.87,3300.0,95.9855,96.0602,95.9669,96.0042,3300.0
2016-04-11 11:50:00,102.9,103.0,102.87,102.96,18841.0,96.0322,96.1255,96.0042,96.0882,18841.0
2016-04-11 11:55:00,102.94,103.05,102.93,103.05,5100.0,96.0695,96.1722,96.0602,96.1722,5100.0
2016-04-11 12:00:00,103.06,103.16,103.04,103.15,2900.0,96.1815,96.2749,96.1629,96.2655,2900.0
2016-04-11 12:05:00,103.15,103.16,103.1,103.12,3300.0,96.2655,96.2749,96.2189,96.2375,3300.0
2016-04-11 12:10:00,103.1,103.26,103.1,103.25,11844.0,96.2189,96.3682,96.2189,96.3588,11844.0
2016-04-11 12:15:00,103.28,103.45,103.28,103.45,3277.0,96.3868,96.5455,96.3868,96.5455,3277.0
2016-04-11 12:20:00,103.45,103.47,103.4,103.47,4634.0,96.5455,96.5642,96.4988,96.5642,4634.0
2016-04-11 12:25:00,103.46,103.47,103.43,103.44,3100.0,96.5548,96.5642,96.5268,96.5362,3100.0
2016-04-11 12:30:00,103.41,103.41,103.2,103.22,4300.0,96.5082,96.5082,96.3122,96.3309,4300.0
2016-04-11 12:35:00,103.21,103.26,103.16,103.18,6707.0,96.3215,96.3682,96.2749,96.2935,6707.0
2016-04-11 12:40:00,103.18,103.21,103.15,103.2,2699.0,96.2935,96.3215,96.2655,96.3122,2699.0
2016-04-11 12:45:00,103.2,103.35,103.1,103.33,4920.0,96.3122,96.4522,96.2189,96.4335,4920.0
2016-04-11 12:50:00,103.36,103.49,103.36,103.47,2513.0,96.4615,96.5828,96.4615,96.5642,2513.0
2016-04-11 12:55:00,103.47,103.51,103.46,103.49,3227.0,96.5642,96.6015,96.5548,96.5828,3227.0
2016-04-11 13:00:00,103.48,103.48,103.43,103.44,3500.0,96.5735,96.5735,96.5268,96.5362,3500.0
2016-04-11 13:05:00,103.43,103.45,103.37,103.45,5622.0,96.5268,96.5455,96.4708,96.5455,5622.0
2016-04-11 13:10:00,103.43,103.57,103.43,103.49,11796.0,96.5268,96.6575,96.5268,96.5828,11796.0
2016-04-11 13:15:00,103.49,103.52,103.36,103.36,27116.0,96.5828,96.6108,96.4615,96.4615,27116.0
2016-04-11 13:20:00,103.35,103.38,103.27,103.31,3890.0,96.4522,96.4802,96.3775,96.4148,3890.0
2016-04-11 13:25:00,103.31,103.32,103.2,103.2,2950.0,96.4148,96.4242,96.3122,96.3122,2950.0
2016-04-11 13:30:00,103.2,103.33,103.17,103.32,10714.0,96.3122,96.4335,96.2842,96.4242,10714.0
2016-04-11 13:35:00,103.34,103.48,103.3,103.3,5600.0,96.4428,96.5735,96.4055,96.4055,5600.0
2016-04-11 13:40:00,103.22,103.25,103.16,103.22,1700.0,96.3309,96.3588,96.2749,96.3309,1700.0
2016-04-11 13:45:00,103.19,103.24,103.09,103.21,4690.0,96.3029,96.3495,96.2095,96.3215,4690.0
2016-04-11 13:50:00,103.22,103.24,103.14,103.19,2981.0,96.3309,96.3495,96.2562,96.3029,2981.0
2016-04-11 13:55:00,103.21,103.22,103.12,103.16,1300.0,96.3215,96.3309,96.2375,96.2749,1300.0
2016-04-11 14:00:00,103.18,103.29,103.05,103.05,7983.0,96.2935,96.3962,96.1722,96.1722,7983.0
2016-04-11 14:05:00,103.04,103.09,102.97,102.98,9365.0,96.1629,96.2095,96.0975,96.1069,9365.0
2016-04-11 14:10:00,102.98,103.08,102.98,103.0,4338.0,96.1069,96.2002,96.1069,96.1255,4338.0
2016-04-11 14:15:00,103.0,103.08,102.99,103.08,4063.0,96.1255,96.2002,96.1162,96.2002,4063.0
2016-04-11 14:20:00,103.09,103.12,103.03,103.07,4293.0,96.2095,96.2375,96.1535,96.1909,4293.0
2016-04-11 14:25:00,103.06,103.13,103.0,103.0,5332.0,96.1815,96.2469,96.1255,96.1255,5332.0
2016-04-11 14:30:00,102.96,103.03,102.93,102.93,6800.0,96.0882,96.1535,96.0602,96.0602,6800.0
2016-04-11 14:35:00,102.93,103.17,102.91,103.17,5911.0,96.0602,96.2842,96.0415,96.2842,5911.0
2016-04-11 14:40:00,103.13,103.13,103.06,103.07,4900.0,96.2469,96.2469,96.1815,96.1909,4900.0
2016-04-11 14:45:00,103.07,103.17,103.04,103.14,7611.0,96.1909,96.2842,96.1629,96.2562,7611.0
2016-04-11 14:50:00,103.13,103.24,103.06,103.24,7660.0,96.2469,96.3495,96.1815,96.3495,7660.0
2016-04-11 14:55:00,103.24,103.24,103.18,103.22,5190.0,96.3495,96.3495,96.2935,96.3309,5190.0
2016-04-11 15:00:00,103.22,103.22,103.07,103.09,6939.0,96.3309,96.3309,96.1909,96.2095,6939.0
2016-04-11 15:05:00,103.08,103.08,102.93,102.98,9107.0,96.2002,96.2002,96.0602,96.1069,9107.0
2016-04-11 15:10:00,102.99,103.0,102.91,102.95,13189.0,96.1162,96.1255,96.0415,96.0789,13189.0
2016-04-11 15:15:00,102.95,102.95,102.8,102.8,7686.0,96.0789,96.0789,95.9389,95.9389,7686.0
2016-04-11 15:20:00,102.81,102.83,102.76,102.79,8411.0,95.9482,95.9669,95.9016,95.9296,8411.0
2016-04-11 15:25:00,102.78,102.86,102.62,102.62,12380.0,95.9202,95.9949,95.7709,95.7709,12380.0
2016-04-11 15:30:00,102.62,102.68,102.52,102.6,12272.0,95.7709,95.8269,95.6776,95.7522,12272.0
2016-04-11 15:35:00,102.57,102.61,102.52,102.53,16930.0,95.7242,95.7616,95.6776,95.6869,16930.0
2016-04-11 15:40:00,102.53,102.56,102.34,102.34,16420.0,95.6869,95.7149,95.5096,95.5096,16420.0
2016-04-11 15:45:00,102.33,102.52,102.3,102.5,33230.0,95.5003,95.6776,95.4723,95.6589,33230.0
2016-04-11 15:50:00,102.49,102.51,102.34,102.44,41153.0,95.6496,95.6682,95.5096,95.6029,41153.0
2016-04-11 15:55:00,102.43,102.63,102.3,102.62,171728.0,95.5936,95.7802,95.4723,95.7709,171728.0
2016-04-12 09:30:00,102.64,103.1,102.11,102.14,18844.0,95.7896,96.2189,95.2949,95.3229,18844.0
2016-04-12 09:35:00,102.15,102.29,101.89,102.02,26180.0,95.3323,95.4629,95.0896,95.2109,26180.0
2016-04-12 09:40:00,102.03,102.07,101.84,101.99,16442.0,95.2203,95.2576,95.043,95.1829,16442.0
2016-04-12 09:45:00,101.97,102.37,101.95,102.29,9701.0,95.1643,95.5376,95.1456,95.4629,9701.0
2016-04-12 09:50:00,102.32,102.42,102.19,102.19,5699.0,95.4909,95.5842,95.3696,95.3696,5699.0
2016-04-12 09:55:00,102.2,102.31,102.16,102.29,9634.0,95.3789,95.4816,95.3416,95.4629,9634.0
2016-04-12 10:00:00,102.3,102.6,102.26,102.29,7752.0,95.4723,95.7522,95.4349,95.4629,7752.0
2016-04-12 10:05:00,102.27,102.47,102.19,102.25,29312.0,95.4443,95.6309,95.3696,95.4256,29312.0
2016-04-12 10:10:00,102.24,102.35,102.19,102.2,85013.0,95.4163,95.5189,95.3696,95.3789,85013.0
2016-04-12 10:15:00,102.2,102.27,102.03,102.23,31868.0,95.3789,95.4443,95.2203,95.4069,31868.0
2016-04-12 10:20:00,102.22,102.23,102.08,102.18,16703.0,95.3976,95.4069,95.2669,95.3603,16703.0
2016-04-12 10:25:00,102.19,102.32,102.17,102.18,16006.0,95.3696,95.4909,95.3509,95.3603,16006.0
2016-04-12 10:30:00,102.16,102.58,102.16,102.19,17513.0,95.3416,95.7336,95.3416,95.3696,17513.0
2016-04-12 10:35:00,102.17,102.32,102.04,102.07,6600.0,95.3509,95.4909,95.2296,95.2576,6600.0
2016-04-12 10:40:00,102.03,102.21,102.02,102.16,6640.0,95.2203,95.3883,95.2109,95.3416,6640.0
2016-04-12 10:45:00,102.2,102.22,102.02,102.12,9087.0,95.3789,95.3976,95.2109,95.3043,9087.0
2016-04-12 10:50:00,102.09,102.39,102.08,102.28,20611.0,95.2763,95.5562,95.2669,95.4536,20611.0
2016-04-12 10:55:00,102.32,102.42,102.23,102.29,11311.0,95.4909,95.5842,95.4069,95.4629,11311.0
2016-04-12 11:00:00,102.29,102.35,102.1,102.17,9753.0,95.4629,95.5189,95.2856,95.3509,9753.0
2016-04-12 11:05:00,102.21,102.45,102.18,102.44,10747.0,95.3883,95.6122,95.3603,95.6029,10747.0
2016-04-12 11:10:00,102.45,102.48,102.33,102.33,8598.0,95.6122,95.6402,95.5003,95.5003,8598.0
2016-04-12 11:15:00,102.33,102.65,102.33,102.65,9833.0,95.5003,95.7989,95.5003,95.7989,9833.0
2016-04-12 11:20:00,102.7,102.7,102.54,102.56,4700.0,95.8456,95.8456,95.6962,95.7149,4700.0
2016-04-12 11:25:00,102.55,102.6,102.36,102.36,63100.0,95.7056,95.7522,95.5283,95.5283,63100.0
2016-04-12 11:30:00,102.4,102.5,102.36,102.42,12736.0,95.5656,95.6589,95.5283,95.5842,12736.0
2016-04-12 11:35:00,102.43,102.55,102.39,102.42,9275.0,95.5936,95.7056,95.5562,95.5842,9275.0
2016-04-12 11:40:00,102.43,102.43,102.08,102.11,21533.0,95.5936,95.5936,95.2669,95.2949,21533.0
2016-04-12 11:45:00,102.1,102.15,102.0,102.11,37109.0,95.2856,95.3323,95.1923,95.2949,37109.0
2016-04-12 11:50:00,102.08,102.19,102.03,102.07,18232.0,95.2669,95.3696,95.2203,95.2576,18232.0
2016-04-12 11:55:00,102.07,102.08,101.97,101.97,12074.0,95.2576,95.2669,95.1643,95.1643,12074.0
2016-04-12 12:00:00,101.95,102.08,101.95,102.02,11836.0,95.1456,95.2669,95.1456,95.2109,11836.0
2016-04-12 12:05:00,102.0,102.06,101.97,102.02,14257.0,95.1923,95.2483,95.1643,95.2109,14257.0
2016-04-12 12:10:00,102.02,102.04,101.93,101.97,33153.0,95.2109,95.2296,95.1269,95.1643,33153.0
2016-04-12 12:15:00,101.98,102.01,101.92,101.97,26336.0,95.1736,95.2016,95.1176,95.1643,26336.0
2016-04-12 12:20:00,101.95,102.09,101.95,102.04,6791.0,95.1456,95.2763,95.1456,95.2296,6791.0
2016-04-12 12:25:00,102.06,102.16,101.99,102.01,29371.0,95.2483,95.3416,95.1829,95.2016,29371.0
2016-04-12 12:30:00,102.0,102.18,102.0,102.05,17750.0,95.1923,95.3603,95.1923,95.2389,17750.0
2016-04-12 12:35:00,102.05,102.26,102.05,102.22,9350.0,95.2389,95.4349,95.2389,95.3976,9350.0
2016-04-12 12:40:00,102.22,102.34,102.22,102.27,10841.0,95.3976,95.5096,95.3976,95.4443,10841.0
2016-04-12 12:45:00,102.25,102.29,102.13,102.18,11750.0,95.4256,95.4629,95.3136,95.3603,11750.0
2016-04-12 12:50:00,102.19,102.38,102.18,102.38,13700.0,95.3696,95.5469,95.3603,95.5469,13700.0
2016-04-12 12:55:00,102.38,102.39,102.28,102.31,27273.0,95.5469,95.5562,95.4536,95.4816,27273.0
2016-04-12 13:00:00,102.32,102.38,102.28,102.3,21128.0,95.4909,95.5469,95.4536,95.4723,21128.0
2016-04-12 13:05:00,102.3,102.3,102.15,102.18,18499.0,95.4723,95.4723,95.3323,95.3603,18499.0
2016-04-12 13:10:00,102.19,102.28,102.14,102.19,25957.0,95.3696,95.4536,95.3229,95.3696,25957.0
2016-04-12 13:15:00,102.18,102.29,102.17,102.22,12052.0,95.3603,95.4629,95.3509,95.3976,12052.0
2016-04-12 13:20:00,102.19,102.33,102.19,102.28,6600.0,95.3696,95.5003,95.3696,95.4536,6600.0
2016-04-12 13:25:00,102.28,102.32,102.26,102.27,4446.0,95.4536,95.4909,95.4349,95.4443,4446.0
2016-04-12 13:30:00,102.28,102.45,102.28,102.37,4600.0,95.4536,95.6122,95.4536,95.5376,4600.0
2016-04-12 13:35:00,102.35,102.38,102.3,102.34,8265.0,95.5189,95.5469,95.4723,95.5096,8265.0
2016-04-12 13:40:00,102.34,102.51,102.34,102.5,4522.0,95.5096,95.6682,95.5096,95.6589,4522.0
2016-04-12 13:45:00,102.51,102.63,102.49,102.5,40838.0,95.6682,95.7802,95.6496,95.6589,40838.0
2016-04-12 13:50:00,102.5,102.5,102.34,102.45,13791.0,95.6589,95.6589,95.5096,95.6122,13791.0
2016-04-12 13:55:00,102.43,102.62,102.42,102.61,2200.0,95.5936,95.7709,95.5842,95.7616,2200.0
2016-04-12 14:00:00,102.63,102.63,102.4,102.48,8033.0,95.7802,95.7802,95.5656,95.6402,8033.0
2016-04-12 14:05:00,102.48,102.49,102.4,102.41,6617.0,95.6402,95.6496,95.5656,95.5749,6617.0
2016-04-12 14:10:00,102.41,102.58,102.41,102.55,5658.0,95.5749,95.7336,95.5749,95.7056,5658.0
2016-04-12 14:15:00,102.56,102.67,102.56,102.64,3300.0,95.7149,95.8176,95.7149,95.7896,3300.0
2016-04-12 14:20:00,102.63,102.64,102.56,102.57,4300.0,95.7802,95.7896,95.7149,95.7242,4300.0
2016-04-12 14:25:00,102.57,102.61,102.55,102.57,2900.0,95.7242,95.7616,95.7056,95.7242,2900.0
2016-04-12 14:30:00,102.56,102.66,102.56,102.57,6537.0,95.7149,95.8082,95.7149,95.7242,6537.0
2016-04-12 14:35:00,102.58,102.63,102.53,102.63,3100.0,95.7336,95.7802,95.6869,95.7802,3100.0
2016-04-12 14:40:00,102.64,102.75,102.64,102.75,3100.0,95.7896,95.8922,95.7896,95.8922,3100.0
2016-04-12 14:45:00,102.76,102.82,102.67,102.67,4333.0,95.9016,95.9575,95.8176,95.8176,4333.0
2016-04-12 14:50:00,102.65,102.73,102.63,102.73,7425.0,95.7989,95.8736,95.7802,95.8736,7425.0
2016-04-12 14:55:00,102.72,102.73,102.66,102.71,3600.0,95.8642,95.8736,95.8082,95.8549,3600.0
2016-04-12 15:00:00,102.71,102.88,102.71,102.88,8690.0,95.8549,96.0135,95.8549,96.0135,8690.0
2016-04-12 15:05:00,102.88,102.94,102.84,102.86,12640.0,96.0135,96.0695,95.9762,95.9949,12640.0
2016-04-12 15:10:00,102.88,102.91,102.85,102.89,6500.0,96.0135,96.0415,95.9855,96.0229,6500.0
2016-04-12 15:15:00,102.88,102.93,102.85,102.92,7500.0,96.0135,96.0602,95.9855,96.0509,7500.0
2016-04-12 15:20:00,102.92,102.94,102.73,102.78,17114.0,96.0509,96.0695,95.8736,95.9202,17114.0
2016-04-12 15:25:00,102.78,102.82,102.75,102.8,3545.0,95.9202,95.9575,95.8922,95.9389,3545.0
2016-04-12 15:30:00,102.81,102.95,102.79,102.94,6950.0,95.9482,96.0789,95.9296,96.0695,6950.0
2016-04-12 15:35:00,102.88,102.93,102.79,102.8,19129.0,96.0135,96.0602,95.9296,95.9389,19129.0
2016-04-12 15:40:00,102.82,102.95,102.8,102.84,13930.0,95.9575,96.0789,95.9389,95.9762,13930.0
2016-04-12 15:45:00,102.82,102.86,102.72,102.73,12536.0,95.9575,95.9949,95.8642,95.8736,12536.0
2016-04-12 15:50:00,102.7,102.75,102.65,102.66,28654.0,95.8456,95.8922,95.7989,95.8082,28654.0
2016-04-12 15:55:00,102.64,102.74,102.6,102.71,61303.0,95.7896,95.8829,95.7522,95.8549,61303.0
2016-04-13 09:30:00,102.97,103.02,102.71,102.94,28215.0,96.0975,96.1442,95.8549,96.0695,28215.0
2016-04-13 09:35:00,102.97,103.24,102.97,102.98,10217.0,96.0975,96.3495,96.0975,96.1069,10217.0
2016-04-13 09:40:00,102.96,103.38,102.96,103.22,9345.0,96.0882,96.4802,96.0882,96.3309,9345.0
2016-04-13 09:45:00,103.27,103.46,103.22,103.36,7400.0,96.3775,96.5548,96.3309,96.4615,7400.0
2016-04-13 09:50:00,103.35,103.55,103.28,103.28,6900.0,96.4522,96.6388,96.3868,96.3868,6900.0
2016-04-13 09:55:00,103.24,103.34,103.03,103.14,30638.0,96.3495,96.4428,96.1535,96.2562,30638.0
2016-04-13 10:00:00,103.18,103.18,102.97,102.97,5200.0,96.2935,96.2935,96.0975,96.0975,5200.0
2016-04-13 10:05:00,102.97,103.04,102.93,102.97,7394.0,96.0975,96.1629,96.0602,96.0975,7394.0
2016-04-13 10:10:00,103.0,103.3,103.0,103.28,7109.0,96.1255,96.4055,96.1255,96.3868,7109.0
2016-04-13 10:15:00,103.29,103.33,103.11,103.12,3500.0,96.3962,96.4335,96.2282,96.2375,3500.0
2016-04-13 10:20:00,103.12,103.22,103.0,103.0,3600.0,96.2375,96.3309,96.1255,96.1255,3600.0
2016-04-13 10:25:00,103.06,103.1,102.95,103.04,6486.0,96.1815,96.2189,96.0789,96.1629,6486.0
2016-04-13 10:30:00,103.09,103.18,103.05,103.06,4800.0,96.2095,96.2935,96.1722,96.1815,4800.0
2016-04-13 10:35:00,103.07,103.09,102.85,102.88,5703.0,96.1909,96.2095,95.9855,96.0135,5703.0
2016-04-13 10:40:00,102.88,103.05,102.88,102.96,6777.0,96.0135,96.1722,96.0135,96.0882,6777.0
2016-04-13 10:45:00,102.99,103.0,102.87,102.88,4400.0,96.1162,96.1255,96.0042,96.0135,4400.0
2016-04-13 10:50:00,102.88,102.93,102.81,102.91,5164.0,96.0135,96.0602,95.9482,96.0415,5164.0
2016-04-13 10:55:00,102.96,102.98,102.81,102.83,5600.0,96.0882,96.1069,95.9482,95.9669,5600.0
2016-04-13 11:00:00,102.85,102.88,102.81,102.85,5593.0,95.9855,96.0135,95.9482,95.9855,5593.0
2016-04-13 11:05:00,102.88,103.05,102.87,103.05,9350.0,96.0135,96.1722,96.0042,96.1722,9350.0
2016-04-13 11:10:00,103.05,103.06,102.99,103.06,6054.0,96.1722,96.1815,96.1162,96.1815,6054.0
2016-04-13 11:15:00,103.05,103.13,103.04,103.12,3730.0,96.1722,96.2469,96.1629,96.2375,3730.0
2016-04-13 11:20:00,103.13,103.15,103.08,103.09,4800.0,96.2469,96.2655,96.2002,96.2095,4800.0
2016-04-13 11:25:00,103.08,103.26,103.08,103.25,4500.0,96.2002,96.3682,96.2002,96.3588,4500.0
2016-04-13 11:30:00,103.29,103.38,103.29,103.31,4488.0,96.3962,96.4802,96.3962,96.4148,4488.0
2016-04-13 11:35:00,103.3,103.39,103.26,103.32,5491.0,96.4055,96.4895,96.3682,96.4242,5491.0
2016-04-13 11:40:00,103.33,103.33,103.14,103.15,20800.0,96.4335,96.4335,96.2562,96.2655,20800.0
2016-04-13 11:45:00,103.18,103.21,103.1,103.17,8700.0,96.2935,96.3215,96.2189,96.2842,8700.0
2016-04-13 11:50:00,103.18,103.22,103.03,103.03,5300.0,96.2935,96.3309,96.1535,96.1535,5300.0
2016-04-13 11:55:00,103.06,103.15,103.02,103.06,14897.0,96.1815,96.2655,96.1442,96.1815,14897.0
2016-04-13 12:00:00,103.06,103.06,102.94,103.0,6243.0,96.1815,96.1815,96.0695,96.1255,6243.0
2016-04-13 12:05:00,103.01,103.04,102.98,103.0,7618.0,96.1349,96.1629,96.1069,96.1255,7618.0
2016-04-13 12:10:00,103.01,103.08,102.98,103.02,25017.0,96.1349,96.2002,96.1069,96.1442,25017.0
2016-04-13 12:15:00,102.99,103.02,102.94,102.95,11416.0,96.1162,96.1442,96.0695,96.0789,11416.0
2016-04-13 12:20:00,102.94,102.99,102.93,102.94,6115.0,96.0695,96.1162,96.0602,96.0695,6115.0
2016-04-13 12:25:00,102.96,103.1,102.96,103.1,8300.0,96.0882,96.2189,96.0882,96.2189,8300.0
2016-04-13 12:30:00,103.09,103.14,103.06,103.12,22232.0,96.2095,96.2562,96.1815,96.2375,22232.0
2016-04-13 12:35:00,103.12,103.15,102.99,102.99,19504.0,96.2375,96.2655,96.1162,96.1162,19504.0
2016-04-13 12:40:00,103.02,103.05,102.97,102.98,7850.0,96.1442,96.1722,96.0975,96.1069,7850.0
2016-04-13 12:45:00,102.98,103.04,102.94,102.95,6750.0,96.1069,96.1629,96.0695,96.0789,6750.0
2016-04-13 12:50:00,102.93,102.97,102.9,102.97,6409.0,96.0602,96.0975,96.0322,96.0975,6409.0
2016-04-13 12:55:00,102.98,103.0,102.94,102.94,6348.0,96.1069,96.1255,96.0695,96.0695,6348.0
2016-04-13 13:00:00,102.96,103.04,102.94,102.94,7816.0,96.0882,96.1629,96.0695,96.0695,7816.0
2016-04-13 13:05:00,102.94,102.94,102.88,102.88,7740.0,96.0695,96.0695,96.0135,96.0135,7740.0
2016-04-13 13:10:00,102.87,102.9,102.82,102.85,11106.0,96.0042,96.0322,95.9575,95.9855,11106.0
2016-04-13 13:15:00,102.88,102.88,102.82,102.85,16263.0,96.0135,96.0135,95.9575,95.9855,16263.0
2016-04-13 13:20:00,102.86,102.9,102.79,102.9,11492.0,95.9949,96.0322,95.9296,96.0322,11492.0
2016-04-13 13:25:00,102.89,102.91,102.79,102.8,6016.0,96.0229,96.0415,95.9296,95.9389,6016.0
2016-04-13 13:30:00,102.79,102.88,102.76,102.86,11234.0,95.9296,96.0135,95.9016,95.9949,11234.0
2016-04-13 13:35:00,102.86,103.03,102.85,103.03,7296.0,95.9949,96.1535,95.9855,96.1535,7296.0
2016-04-13 13:40:00,103.05,103.05,102.96,102.98,9134.0,96.1722,96.1722,96.0882,96.1069,9134.0
2016-04-13 13:45:00,102.98,103.0,102.88,102.88,7302.0,96.1069,96.1255,96.0135,96.0135,7302.0
2016-04-13 13:50:00,102.91,102.91,102.8,102.81,12400.0,96.0415,96.0415,95.9389,95.9482,12400.0
2016-04-13 13:55:00,102.83,102.97,102.83,102.95,9860.0,95.9669,96.0975,95.9669,96.0789,9860.0
2016-04-13 14:00:00,102.95,103.05,102.94,102.97,7725.0,96.0789,96.1722,96.0695,96.0975,7725.0
2016-04-13 14:05:00,102.95,103.17,102.95,103.17,11613.0,96.0789,96.2842,96.0789,96.2842,11613.0
2016-04-13 14:10:00,103.15,103.19,103.02,103.02,6707.0,96.2655,96.3029,96.1442,96.1442,6707.0
2016-04-13 14:15:00,103.02,103.1,103.01,103.06,7086.0,96.1442,96.2189,96.1349,96.1815,7086.0
2016-04-13 14:20:00,103.07,103.1,102.99,103.0,9200.0,96.1909,96.2189,96.1162,96.1255,9200.0
2016-04-13 14:25:00,103.01,103.01,102.93,102.96,14407.0,96.1349,96.1349,96.0602,96.0882,14407.0
2016-04-13 14:30:00,102.95,103.08,102.94,103.04,14278.0,96.0789,96.2002,96.0695,96.1629,14278.0
2016-04-13 14:35:00,103.03,103.1,103.03,103.09,13446.0,96.1535,96.2189,96.1535,96.2095,13446.0
2016-04-13 14:40:00,103.09,103.09,103.0,103.01,12089.0,96.2095,96.2095,96.1255,96.1349,12089.0
2016-04-13 14:45:00,103.01,103.07,102.97,102.98,12245.0,96.1349,96.1909,96.0975,96.1069,12245.0
2016-04-13 14:50:00,103.0,103.0,102.9,102.95,43484.0,96.1255,96.1255,96.0322,96.0789,43484.0
2016-04-13 14:55:00,102.95,103.13,102.95,103.12,8400.0,96.0789,96.2469,96.0789,96.2375,8400.0
2016-04-13 15:00:00,103.12,103.24,103.12,103.19,13906.0,96.2375,96.3495,96.2375,96.3029,13906.0
2016-04-13 15:05:00,103.18,103.24,103.13,103.19,14300.0,96.2935,96.3495,96.2469,96.3029,14300.0
2016-04-13 15:10:00,103.19,103.23,103.11,103.14,17576.0,96.3029,96.3402,96.2282,96.2562,17576.0
2016-04-13 15:15:00,103.14,103.14,103.07,103.1,15629.0,96.2562,96.2562,96.1909,96.2189,15629.0
2016-04-13 15:20:00,103.1,103.17,103.09,103.15,12976.0,96.2189,96.2842,96.2095,96.2655,12976.0
2016-04-13 15:25:00,103.15,103.19,103.13,103.17,18538.0,96.2655,96.3029,96.2469,96.2842,18538.0
2016-04-13 15:30:00,103.18,103.33,103.15,103.32,20883.0,96.2935,96.4335,96.2655,96.4242,20883.0
2016-04-13 15:35:00,103.32,103.37,103.28,103.34,27542.0,96.4242,96.4708,96.3868,96.4428,27542.0
2016-04-13 15:40:00,103.34,103.38,103.28,103.34,39437.0,96.4428,96.4802,96.3868,96.4428,39437.0
2016-04-13 15:45:00,103.35,103.46,103.34,103.4,36503.0,96.4522,96.5548,96.4428,96.4988,36503.0
2016-04-13 15:50:00,103.41,103.43,103.25,103.25,55842.0,96.5082,96.5268,96.3588,96.3588,55842.0
2016-04-13 15:55:00,103.26,103.39,103.26,103.31,92183.0,96.3682,96.4895,96.3682,96.4148,92183.0
2016-04-14 09:30:00,103.96,103.99,103.18,103.55,58454.0,97.0215,97.0495,96.2935,96.6388,58454.0
2016-04-14 09:35:00,103.53,103.77,103.44,103.63,15674.0,96.6202,96.8441,96.5362,96.7135,15674.0
2016-04-14 09:40:00,103.58,103.65,103.49,103.57,5464.0,96.6668,96.7322,96.5828,96.6575,5464.0
2016-04-14 09:45:00,103.61,103.76,103.5,103.73,7851.0,96.6948,96.8348,96.5922,96.8068,7851.0
2016-04-14 09:50:00,103.7,103.82,103.57,103.76,8002.0,96.7788,96.8908,96.6575,96.8348,8002.0
2016-04-14 09:55:00,103.78,104.04,103.76,103.94,14659.0,96.8535,97.0961,96.8348,97.0028,14659.0
2016-04-14 10:00:00,104.01,104.05,103.84,103.93,10411.0,97.0681,97.1055,96.9095,96.9935,10411.0
2016-04-14 10:05:00,103.93,104.01,103.69,103.72,13706.0,96.9935,97.0681,96.7695,96.7975,13706.0
2016-04-14 10:10:00,103.68,103.76,103.63,103.68,17217.0,96.7602,96.8348,96.7135,96.7602,17217.0
2016-04-14 10:15:00,103.64,103.72,103.55,103.55,14500.0,96.7228,96.7975,96.6388,96.6388,14500.0
2016-04-14 10:20:00,103.56,103.58,103.43,103.48,6500.0,96.6482,96.6668,96.5268,96.5735,6500.0
2016-04-14 10:25:00,103.45,103.61,103.44,103.58,4600.0,96.5455,96.6948,96.5362,96.6668,4600.0
2016-04-14 10:30:00,103.56,103.72,103.51,103.51,14300.0,96.6482,96.7975,96.6015,96.6015,14300.0
2016-04-14 10:35:00,103.51,103.55,103.34,103.37,28810.0,96.6015,96.6388,96.4428,96.4708,28810.0
2016-04-14 10:40:00,103.35,103.37,103.21,103.24,15512.0,96.4522,96.4708,96.3215,96.3495,15512.0
2016-04-14 10:45:00,103.24,103.26,103.0,103.03,11528.0,96.3495,96.3682,96.1255,96.1535,11528.0
2016-04-14 10:50:00,103.01,103.39,103.0,103.37,7482.0,96.1349,96.4895,96.1255,96.4708,7482.0
2016-04-14 10:55:00,103.38,103.43,103.32,103.42,6744.0,96.4802,96.5268,96.4242,96.5175,6744.0
2016-04-14 11:00:00,103.4,103.42,103.28,103.39,20134.0,96.4988,96.5175,96.3868,96.4895,20134.0
2016-04-14 11:05:00,103.36,103.49,103.35,103.48,9291.0,96.4615,96.5828,96.4522,96.5735,9291.0
2016-04-14 11:10:00,103.5,103.56,103.48,103.48,6365.0,96.5922,96.6482,96.5735,96.5735,6365.0
2016-04-14 11:15:00,103.47,103.53,103.45,103.48,10247.0,96.5642,96.6202,96.5455,96.5735,10247.0
2016-04-14 11:20:00,103.47,103.47,103.34,103.34,8784.0,96.5642,96.5642,96.4428,96.4428,8784.0
2016-04-14 11:25:00,103.33,103.36,103.26,103.33,5499.0,96.4335,96.4615,96.3682,96.4335,5499.0
2016-04-14 11:30:00,103.37,103.51,103.36,103.5,7218.0,96.4708,96.6015,96.4615,96.5922,7218.0
2016-04-14 11:35:00,103.52,103.66,103.49,103.63,3400.0,96.6108,96.7415,96.5828,96.7135,3400.0
2016-04-14 11:40:00,103.61,103.63,103.53,103.57,4700.0,96.6948,96.7135,96.6202,96.6575,4700.0
2016-04-14 11:45:00,103.55,103.58,103.47,103.51,8900.0,96.6388,96.6668,96.5642,96.6015,8900.0
2016-04-14 11:50:00,103.5,103.5,103.42,103.44,4929.0,96.5922,96.5922,96.5175,96.5362,4929.0
2016-04-14 11:55:00,103.44,103.47,103.41,103.43,8907.0,96.5362,96.5642,96.5082,96.5268,8907.0
2016-04-14 12:00:00,103.43,103.43,103.35,103.39,7601.0,96.5268,96.5268,96.4522,96.4895,7601.0
2016-04-14 12:05:00,103.38,103.41,103.33,103.38,15218.0,96.4802,96.5082,96.4335,96.4802,15218.0
2016-04-14 12:10:00,103.38,103.41,103.33,103.4,7628.0,96.4802,96.5082,96.4335,96.4988,7628.0
2016-04-14 12:15:00,103.4,103.5,103.38,103.5,6865.0,96.4988,96.5922,96.4802,96.5922,6865.0
2016-04-14 12:20:00,103.5,103.51,103.35,103.41,8372.0,96.5922,96.6015,96.4522,96.5082,8372.0
2016-04-14 12:25:00,103.41,103.51,103.4,103.46,7001.0,96.5082,96.6015,96.4988,96.5548,7001.0
2016-04-14 12:30:00,103.45,103.45,103.35,103.39,3600.0,96.5455,96.5455,96.4522,96.4895,3600.0
2016-04-14 12:35:00,103.38,103.51,103.38,103.5,8947.0,96.4802,96.6015,96.4802,96.5922,8947.0
2016-04-14 12:40:00,103.51,103.58,103.46,103.57,11545.0,96.6015,96.6668,96.5548,96.6575,11545.0
2016-04-14 12:45:00,103.55,103.55,103.47,103.47,2690.0,96.6388,96.6388,96.5642,96.5642,2690.0
2016-04-14 12:50:00,103.49,103.52,103.46,103.47,3600.0,96.5828,96.6108,96.5548,96.5642,3600.0
2016-04-14 12:55:00,103.46,103.53,103.44,103.53,6900.0,96.5548,96.6202,96.5362,96.6202,6900.0
2016-04-14 13:00:00,103.53,103.59,103.49,103.59,4410.0,96.6202,96.6762,96.5828,96.6762,4410.0
2016-04-14 13:05:00,103.61,103.66,103.54,103.56,8499.0,96.6948,96.7415,96.6295,96.6482,8499.0
2016-04-14 13:10:00,103.54,103.54,103.49,103.5,9657.0,96.6295,96.6295,96.5828,96.5922,9657.0
2016-04-14 13:15:00,103.5,103.51,103.35,103.37,9201.0,96.5922,96.6015,96.4522,96.4708,9201.0
2016-04-14 13:20:00,103.36,103.37,103.21,103.22,22810.0,96.4615,96.4708,96.3215,96.3309,22810.0
2016-04-14 13:25:00,103.22,103.25,103.19,103.21,15170.0,96.3309,96.3588,96.3029,96.3215,15170.0
2016-04-14 13:30:00,103.19,103.27,103.17,103.23,9076.0,96.3029,96.3775,96.2842,96.3402,9076.0
2016-04-14 13:35:00,103.21,103.33,103.21,103.28,10415.0,96.3215,96.4335,96.3215,96.3868,10415.0
2016-04-14 13:40:00,103.27,103.31,103.24,103.3,23654.0,96.3775,96.4148,96.3495,96.4055,23654.0
2016-04-14 13:45:00,103.29,103.33,103.24,103.3,8754.0,96.3962,96.4335,96.3495,96.4055,8754.0
2016-04-14 13:50:00,103.29,103.29,103.11,103.11,9890.0,96.3962,96.3962,96.2282,96.2282,9890.0
2016-04-14 13:55:00,103.11,103.17,103.08,103.08,7445.0,96.2282,96.2842,96.2002,96.2002,7445.0
2016-04-14 14:00:00,103.1,103.1,102.99,103.02,10345.0,96.2189,96.2189,96.1162,96.1442,10345.0
2016-04-14 14:05:00,103.02,103.1,103.01,103.1,17113.0,96.1442,96.2189,96.1349,96.2189,17113.0
2016-04-14 14:10:00,103.08,103.08,102.99,103.0,11087.0,96.2002,96.2002,96.1162,96.1255,11087.0
2016-04-14 14:15:00,102.99,103.07,102.97,103.07,7700.0,96.1162,96.1909,96.0975,96.1909,7700.0
2016-04-14 14:20:00,103.08,103.09,103.06,103.07,5400.0,96.2002,96.2095,96.1815,96.1909,5400.0
2016-04-14 14:25:00,103.07,103.07,102.95,102.95,6862.0,96.1909,96.1909,96.0789,96.0789,6862.0
2016-04-14 14:30:00,102.93,102.97,102.89,102.9,3919.0,96.0602,96.0975,96.0229,96.0322,3919.0
2016-04-14 14:35:00,102.9,102.95,102.87,102.95,10170.0,96.0322,96.0789,96.0042,96.0789,10170.0
2016-04-14 14:40:00,102.97,103.0,102.96,102.98,3521.0,96.0975,96.1255,96.0882,96.1069,3521.0
2016-04-14 14:45:00,102.99,103.05,102.95,103.02,6708.0,96.1162,96.1722,96.0789,96.1442,6708.0
2016-04-14 14:50:00,103.02,103.09,103.02,103.09,10272.0,96.1442,96.2095,96.1442,96.2095,10272.0
2016-04-14 14:55:00,103.12,103.13,103.0,103.01,7593.0,96.2375,96.2469,96.1255,96.1349,7593.0
2016-04-14 15:00:00,103.02,103.09,103.01,103.03,9055.0,96.1442,96.2095,96.1349,96.1535,9055.0
2016-04-14 15:05:00,103.02,103.1,103.0,103.1,7407.0,96.1442,96.2189,96.1255,96.2189,7407.0
2016-04-14 15:10:00,103.09,103.09,102.97,102.97,9337.0,96.2095,96.2095,96.0975,96.0975,9337.0
2016-04-14 15:15:00,102.98,103.02,102.97,103.0,5875.0,96.1069,96.1442,96.0975,96.1255,5875.0
2016-04-14 15:20:00,103.0,103.02,102.92,102.92,12960.0,96.1255,96.1442,96.0509,96.0509,12960.0
2016-04-14 15:25:00,102.93,102.96,102.87,102.87,6909.0,96.0602,96.0882,96.0042,96.0042,6909.0
2016-04-14 15:30:00,102.87,102.99,102.85,102.96,23978.0,96.0042,96.1162,95.9855,96.0882,23978.0
2016-04-14 15:35:00,102.95,102.99,102.91,102.94,19276.0,96.0789,96.1162,96.0415,96.0695,19276.0
2016-04-14 15:40:00,102.96,102.96,102.86,102.9,30453.0,96.0882,96.0882,95.9949,96.0322,30453.0
2016-04-14 15:45:00,102.89,102.91,102.82,102.87,48257.0,96.0229,96.0415,95.9575,96.0042,48257.0
2016-04-14 15:50:00,102.88,102.94,102.82,102.83,41564.0,96.0135,96.0695,95.9575,95.9669,41564.0
2016-04-14 15:55:00,102.82,102.96,102.82,102.93,78929.0,95.9575,96.0882,95.9575,96.0602,78929.0
2016-04-15 09:30:00,103.1,103.28,102.67,103.15,118860.0,96.2189,96.3868,95.8176,96.2655,118860.0
2016-04-15 09:35:00,103.26,103.44,103.05,103.24,11167.0,96.3682,96.5362,96.1722,96.3495,11167.0
2016-04-15 09:40:00,103.31,103.5,103.3,103.36,8245.0,96.4148,96.5922,96.4055,96.4615,8245.0
2016-04-15 09:45:00,103.35,103.35,102.96,103.25,4866.0,96.4522,96.4522,96.0882,96.3588,4866.0
2016-04-15 09:50:00,103.24,103.38,103.18,103.22,6215.0,96.3495,96.4802,96.2935,96.3309,6215.0
2016-04-15 09:55:00,103.19,103.23,103.05,103.23,11938.0,96.3029,96.3402,96.1722,96.3402,11938.0
2016-04-15 10:00:00,103.17,103.33,103.16,103.27,5318.0,96.2842,96.4335,96.2749,96.3775,5318.0
2016-04-15 10:05:00,103.3,103.31,103.13,103.23,7050.0,96.4055,96.4148,96.2469,96.3402,7050.0
2016-04-15 10:10:00,103.2,103.28,103.13,103.24,8300.0,96.3122,96.3868,96.2469,96.3495,8300.0
2016-04-15 10:15:00,103.22,103.36,103.21,103.28,7341.0,96.3309,96.4615,96.3215,96.3868,7341.0
2016-04-15 10:20:00,103.27,103.36,103.17,103.21,96050.0,96.3775,96.4615,96.2842,96.3215,96050.0
2016-04-15 10:25:00,103.2,103.31,103.14,103.22,5582.0,96.3122,96.4148,96.2562,96.3309,5582.0
2016-04-15 10:30:00,103.23,103.32,103.23,103.28,6100.0,96.3402,96.4242,96.3402,96.3868,6100.0
2016-04-15 10:35:00,103.3,103.32,103.18,103.19,6400.0,96.4055,96.4242,96.2935,96.3029,6400.0
2016-04-15 10:40:00,103.19,103.3,103.19,103.29,5200.0,96.3029,96.4055,96.3029,96.3962,5200.0
2016-04-15 10:45:00,103.3,103.33,103.25,103.33,5100.0,96.4055,96.4335,96.3588,96.4335,5100.0
2016-04-15 10:50:00,103.31,103.36,103.24,103.27,11027.0,96.4148,96.4615,96.3495,96.3775,11027.0
2016-04-15 10:55:00,103.29,103.52,103.27,103.49,3926.0,96.3962,96.6108,96.3775,96.5828,3926.0
2016-04-15 11:00:00,103.52,103.65,103.49,103.64,4500.0,96.6108,96.7322,96.5828,96.7228,4500.0
2016-04-15 11:05:00,103.6,103.61,103.49,103.58,8226.0,96.6855,96.6948,96.5828,96.6668,8226.0
2016-04-15 11:10:00,103.56,103.57,103.48,103.56,8400.0,96.6482,96.6575,96.5735,96.6482,8400.0
2016-04-15 11:15:00,103.54,103.54,103.49,103.51,3300.0,96.6295,96.6295,96.5828,96.6015,3300.0
2016-04-15 11:20:00,103.52,103.55,103.46,103.5,4338.0,96.6108,96.6388,96.5548,96.5922,4338.0
2016-04-15 11:25:00,103.51,103.54,103.47,103.49,4700.0,96.6015,96.6295,96.5642,96.5828,4700.0
2016-04-15 11:30:00,103.52,103.52,103.45,103.45,1986.0,96.6108,96.6108,96.5455,96.5455,1986.0
2016-04-15 11:35:00,103.46,103.48,103.34,103.34,3015.0,96.5548,96.5735,96.4428,96.4428,3015.0
2016-04-15 11:40:00,103.33,103.34,103.25,103.28,4600.0,96.4335,96.4428,96.3588,96.3868,4600.0
2016-04-15 11:45:00,103.31,103.31,103.08,103.13,11592.0,96.4148,96.4148,96.2002,96.2469,11592.0
2016-04-15 11:50:00,103.13,103.14,102.97,102.99,10921.0,96.2469,96.2562,96.0975,96.1162,10921.0
2016-04-15 11:55:00,102.99,103.0,102.86,102.9,11100.0,96.1162,96.1255,95.9949,96.0322,11100.0
2016-04-15 12:00:00,102.9,102.93,102.86,102.92,6419.0,96.0322,96.0602,95.9949,96.0509,6419.0
2016-04-15 12:05:00,102.89,102.89,102.8,102.8,8500.0,96.0229,96.0229,95.9389,95.9389,8500.0
2016-04-15 12:10:00,102.83,102.84,102.73,102.75,5318.0,95.9669,95.9762,95.8736,95.8922,5318.0
2016-04-15 12:15:00,102.75,102.75,102.68,102.7,288728.0,95.8922,95.8922,95.8269,95.8456,288728.0
2016-04-15 12:20:00,102.74,102.74,102.65,102.66,19610.0,95.8829,95.8829,95.7989,95.8082,19610.0
2016-04-15 12:25:00,102.65,102.68,102.64,102.66,7117.0,95.7989,95.8269,95.7896,95.8082,7117.0
2016-04-15 12:30:00,102.67,102.68,102.54,102.55,32917.0,95.8176,95.8269,95.6962,95.7056,32917.0
2016-04-15 12:35:00,102.56,102.71,102.56,102.68,5725.0,95.7149,95.8549,95.7149,95.8269,5725.0
2016-04-15 12:40:00,102.71,102.83,102.71,102.76,5900.0,95.8549,95.9669,95.8549,95.9016,5900.0
2016-04-15 12:45:00,102.77,102.78,102.65,102.68,12350.0,95.9109,95.9202,95.7989,95.8269,12350.0
2016-04-15 12:50:00,102.66,102.69,102.59,102.64,9410.0,95.8082,95.8362,95.7429,95.7896,9410.0
2016-04-15 12:55:00,102.61,102.64,102.49,102.53,31814.0,95.7616,95.7896,95.6496,95.6869,31814.0
2016-04-15 13:00:00,102.52,102.57,102.46,102.52,19530.0,95.6776,95.7242,95.6216,95.6776,19530.0
2016-04-15 13:05:00,102.51,102.51,102.43,102.46,16532.0,95.6682,95.6682,95.5936,95.6216,16532.0
2016-04-15 13:10:00,102.46,102.49,102.36,102.39,18336.0,95.6216,95.6496,95.5283,95.5562,18336.0
2016-04-15 13:15:00,102.4,102.4,102.2,102.23,29269.0,95.5656,95.5656,95.3789,95.4069,29269.0
2016-04-15 13:20:00,102.23,102.32,102.21,102.3,21395.0,95.4069,95.4909,95.3883,95.4723,21395.0
2016-04-15 13:25:00,102.28,102.32,102.24,102.29,15427.0,95.4536,95.4909,95.4163,95.4629,15427.0
2016-04-15 13:30:00,102.29,102.34,102.24,102.25,24842.0,95.4629,95.5096,95.4163,95.4256,24842.0
2016-04-15 13:35:00,102.26,102.31,102.11,102.18,11200.0,95.4349,95.4816,95.2949,95.3603,11200.0
2016-04-15 13:40:00,102.18,102.25,102.18,102.22,5576.0,95.3603,95.4256,95.3603,95.3976,5576.0
2016-04-15 13:45:00,102.22,102.25,102.15,102.18,7987.0,95.3976,95.4256,95.3323,95.3603,7987.0
2016-04-15 13:50:00,102.21,102.23,102.2,102.2,4801.0,95.3883,95.4069,95.3789,95.3789,4801.0
2016-04-15 13:55:00,102.22,102.29,102.2,102.29,8981.0,95.3976,95.4629,95.3789,95.4629,8981.0
2016-04-15 14:00:00,102.3,102.36,102.27,102.28,12620.0,95.4723,95.5283,95.4443,95.4536,12620.0
2016-04-15 14:05:00,102.27,102.31,102.22,102.22,9184.0,95.4443,95.4816,95.3976,95.3976,9184.0
2016-04-15 14:10:00,102.22,102.23,102.09,102.09,9755.0,95.3976,95.4069,95.2763,95.2763,9755.0
2016-04-15 14:15:00,102.09,102.19,102.09,102.17,5964.0,95.2763,95.3696,95.2763,95.3509,5964.0
2016-04-15 14:20:00,102.17,102.24,102.15,102.23,7593.0,95.3509,95.4163,95.3323,95.4069,7593.0
2016-04-15 14:25:00,102.22,102.3,102.22,102.28,6447.0,95.3976,95.4723,95.3976,95.4536,6447.0
2016-04-15 14:30:00,102.29,102.31,102.25,102.3,10802.0,95.4629,95.4816,95.4256,95.4723,10802.0
2016-04-15 14:35:00,102.3,102.31,102.28,102.3,11635.0,95.4723,95.4816,95.4536,95.4723,11635.0
2016-04-15 14:40:00,102.31,102.31,102.26,102.28,11697.0,95.4816,95.4816,95.4349,95.4536,11697.0
2016-04-15 14:45:00,102.28,102.31,102.23,102.27,9910.0,95.4536,95.4816,95.4069,95.4443,9910.0
2016-04-15 14:50:00,102.29,102.41,102.28,102.4,11433.0,95.4629,95.5749,95.4536,95.5656,11433.0
2016-04-15 14:55:00,102.39,102.5,102.34,102.5,8820.0,95.5562,95.6589,95.5096,95.6589,8820.0
2016-04-15 15:00:00,102.51,102.58,102.49,102.58,5300.0,95.6682,95.7336,95.6496,95.7336,5300.0
2016-04-15 15:05:00,102.58,102.65,102.58,102.59,7926.0,95.7336,95.7989,95.7336,95.7429,7926.0
2016-04-15 15:10:00,102.59,102.66,102.57,102.62,9385.0,95.7429,95.8082,95.7242,95.7709,9385.0
2016-04-15 15:15:00,102.6,102.63,102.58,102.59,6259.0,95.7522,95.7802,95.7336,95.7429,6259.0
2016-04-15 15:20:00,102.61,102.72,102.6,102.68,7049.0,95.7616,95.8642,95.7522,95.8269,7049.0
2016-04-15 15:25:00,102.67,102.73,102.67,102.73,8360.0,95.8176,95.8736,95.8176,95.8736,8360.0
2016-04-15 15:30:00,102.74,102.8,102.69,102.7,17041.0,95.8829,95.9389,95.8362,95.8456,17041.0
2016-04-15 15:35:00,102.71,102.75,102.69,102.75,9258.0,95.8549,95.8922,95.8362,95.8922,9258.0
2016-04-15 15:40:00,102.74,102.74,102.67,102.7,16627.0,95.8829,95.8829,95.8176,95.8456,16627.0
2016-04-15 15:45:00,102.71,102.75,102.7,102.74,14902.0,95.8549,95.8922,95.8456,95.8829,14902.0
2016-04-15 15:50:00,102.75,102.8,102.73,102.76,47549.0,95.8922,95.9389,95.8736,95.9016,47549.0
2016-04-15 15:55:00,102.77,102.89,102.76,102.81,69419.0,95.9109,96.0229,95.9016,95.9482,69419.0
2016-04-18 09:30:00,102.56,103.05,102.37,102.37,13625.0,95.7149,96.1722,95.5376,95.5376,13625.0
2016-04-18 09:35:00,102.4,102.46,102.38,102.44,2300.0,95.5656,95.6216,95.5469,95.6029,2300.0
2016-04-18 09:40:00,102.43,102.74,102.43,102.5,9919.0,95.5936,95.8829,95.5936,95.6589,9919.0
2016-04-18 09:45:00,102.44,102.51,102.35,102.51,4500.0,95.6029,95.6682,95.5189,95.6682,4500.0
2016-04-18 09:50:00,102.47,102.55,102.38,102.55,4000.0,95.6309,95.7056,95.5469,95.7056,4000.0
2016-04-18 09:55:00,102.54,103.01,102.54,102.92,6900.0,95.6962,96.1349,95.6962,96.0509,6900.0
2016-04-18 10:00:00,102.9,103.35,102.89,103.35,13869.0,96.0322,96.4522,96.0229,96.4522,13869.0
2016-04-18 10:05:00,103.34,103.65,103.34,103.6,25676.0,96.4428,96.7322,96.4428,96.6855,25676.0
2016-04-18 10:10:00,103.59,103.71,103.51,103.7,19466.0,96.6762,96.7881,96.6015,96.7788,19466.0
2016-04-18 10:15:00,103.7,103.76,103.64,103.64,9371.0,96.7788,96.8348,96.7228,96.7228,9371.0
2016-04-18 10:20:00,103.67,103.67,103.51,103.52,5382.0,96.7508,96.7508,96.6015,96.6108,5382.0
2016-04-18 10:25:00,103.55,103.59,103.24,103.27,11757.0,96.6388,96.6762,96.3495,96.3775,11757.0
2016-04-18 10:30:00,103.24,103.29,103.19,103.22,12889.0,96.3495,96.3962,96.3029,96.3309,12889.0
2016-04-18 10:35:00,103.23,103.29,103.16,103.23,8600.0,96.3402,96.3962,96.2749,96.3402,8600.0
2016-04-18 10:40:00,103.22,103.3,103.21,103.22,3000.0,96.3309,96.4055,96.3215,96.3309,3000.0
2016-04-18 10:45:00,103.22,103.25,103.19,103.25,3740.0,96.3309,96.3588,96.3029,96.3588,3740.0
2016-04-18 10:50:00,103.27,103.37,103.22,103.35,7170.0,96.3775,96.4708,96.3309,96.4522,7170.0
2016-04-18 10:55:00,103.36,103.43,103.33,103.34,6280.0,96.4615,96.5268,96.4335,96.4428,6280.0
2016-04-18 11:00:00,103.34,103.37,103.24,103.29,31654.0,96.4428,96.4708,96.3495,96.3962,31654.0
2016-04-18 11:05:00,103.3,103.35,103.24,103.25,9347.0,96.4055,96.4522,96.3495,96.3588,9347.0
2016-04-18 11:10:00,103.25,103.32,103.22,103.22,11179.0,96.3588,96.4242,96.3309,96.3309,11179.0
2016-04-18 11:15:00,103.23,103.29,103.15,103.15,9428.0,96.3402,96.3962,96.2655,96.2655,9428.0
2016-04-18 11:20:00,103.17,103.35,103.17,103.34,4103.0,96.2842,96.4522,96.2842,96.4428,4103.0
2016-04-18 11:25:00,103.31,103.31,103.1,103.13,11886.0,96.4148,96.4148,96.2189,96.2469,11886.0
2016-04-18 11:30:00,103.13,103.16,103.07,103.1,10846.0,96.2469,96.2749,96.1909,96.2189,10846.0
2016-04-18 11:35:00,103.1,103.17,103.07,103.13,7400.0,96.2189,96.2842,96.1909,96.2469,7400.0
2016-04-18 11:40:00,103.17,103.19,103.1,103.17,7800.0,96.2842,96.3029,96.2189,96.2842,7800.0
2016-04-18 11:45:00,103.17,103.19,103.06,103.07,10749.0,96.2842,96.3029,96.1815,96.1909,10749.0
2016-04-18 11:50:00,103.05,103.11,103.0,103.11,4698.0,96.1722,96.2282,96.1255,96.2282,4698.0
2016-04-18 11:55:00,103.12,103.22,103.12,103.22,1900.0,96.2375,96.3309,96.2375,96.3309,1900.0
2016-04-18 12:00:00,103.21,103.26,103.2,103.23,3900.0,96.3215,96.3682,96.3122,96.3402,3900.0
2016-04-18 12:05:00,103.24,103.32,103.24,103.28,4505.0,96.3495,96.4242,96.3495,96.3868,4505.0
2016-04-18 12:10:00,103.32,103.33,103.17,103.17,58457.0,96.4242,96.4335,96.2842,96.2842,58457.0
2016-04-18 12:15:00,103.17,103.34,103.16,103.3,65704.0,96.2842,96.4428,96.2749,96.4055,65704.0
2016-04-18 12:20:00,103.31,103.53,103.31,103.53,5100.0,96.4148,96.6202,96.4148,96.6202,5100.0
2016-04-18 12:25:00,103.52,103.63,103.52,103.61,1900.0,96.6108,96.7135,96.6108,96.6948,1900.0
2016-04-18 12:30:00,103.6,103.77,103.6,103.72,6000.0,96.6855,96.8441,96.6855,96.7975,6000.0
2016-04-18 12:35:00,103.69,103.72,103.65,103.66,5380.0,96.7695,96.7975,96.7322,96.7415,5380.0
2016-04-18 12:40:00,103.67,103.83,103.67,103.83,5441.0,96.7508,96.9001,96.7508,96.9001,5441.0
2016-04-18 12:45:00,103.84,103.9,103.82,103.86,8500.0,96.9095,96.9655,96.8908,96.9281,8500.0
2016-04-18 12:50:00,103.84,103.85,103.73,103.73,7100.0,96.9095,96.9188,96.8068,96.8068,7100.0
2016-04-18 12:55:00,103.73,103.73,103.64,103.64,3023.0,96.8068,96.8068,96.7228,96.7228,3023.0
2016-04-18 13:00:00,103.64,103.67,103.56,103.58,5249.0,96.7228,96.7508,96.6482,96.6668,5249.0
2016-04-18 13:05:00,103.57,103.57,103.37,103.39,17487.0,96.6575,96.6575,96.4708,96.4895,17487.0
2016-04-18 13:10:00,103.4,103.49,103.37,103.4,4900.0,96.4988,96.5828,96.4708,96.4988,4900.0
2016-04-18 13:15:00,103.41,103.44,103.3,103.31,21600.0,96.5082,96.5362,96.4055,96.4148,21600.0
2016-04-18 13:20:00,103.32,103.51,103.32,103.51,4897.0,96.4242,96.6015,96.4242,96.6015,4897.0
2016-04-18 13:25:00,103.51,103.61,103.51,103.61,3117.0,96.6015,96.6948,96.6015,96.6948,3117.0
2016-04-18 13:30:00,103.62,103.62,103.52,103.54,6983.0,96.7042,96.7042,96.6108,96.6295,6983.0
2016-04-18 13:35:00,103.52,103.53,103.43,103.52,6117.0,96.6108,96.6202,96.5268,96.6108,6117.0
2016-04-18 13:40:00,103.52,103.66,103.52,103.62,7636.0,96.6108,96.7415,96.6108,96.7042,7636.0
2016-04-18 13:45:00,103.63,103.67,103.63,103.67,3122.0,96.7135,96.7508,96.7135,96.7508,3122.0
2016-04-18 13:50:00,103.64,103.7,103.6,103.68,5169.0,96.7228,96.7788,96.6855,96.7602,5169.0
2016-04-18 13:55:00,103.71,103.77,103.69,103.76,11946.0,96.7881,96.8441,96.7695,96.8348,11946.0
2016-04-18 14:00:00,103.78,103.83,103.74,103.83,5306.0,96.8535,96.9001,96.8161,96.9001,5306.0
2016-04-18 14:05:00,103.81,103.86,103.78,103.78,10987.0,96.8815,96.9281,96.8535,96.8535,10987.0
2016-04-18 14:10:00,103.78,103.91,103.78,103.9,10621.0,96.8535,96.9748,96.8535,96.9655,10621.0
2016-04-18 14:15:00,103.89,103.9,103.82,103.9,4950.0,96.9561,96.9655,96.8908,96.9655,4950.0
2016-04-18 14:20:00,103.89,104.0,103.88,103.93,5800.0,96.9561,97.0588,96.9468,96.9935,5800.0
2016-04-18 14:25:00,103.91,103.98,103.88,103.9,6073.0,96.9748,97.0401,96.9468,96.9655,6073.0
2016-04-18 14:30:00,103.89,103.89,103.8,103.86,13975.0,96.9561,96.9561,96.8721,96.9281,13975.0
2016-04-18 14:35:00,103.83,103.93,103.83,103.9,7046.0,96.9001,96.9935,96.9001,96.9655,7046.0
2016-04-18 14:40:00,103.9,103.94,103.88,103.94,5399.0,96.9655,97.0028,96.9468,97.0028,5399.0
2016-04-18 14:45:00,103.91,103.94,103.87,103.94,5500.0,96.9748,97.0028,96.9375,97.0028,5500.0
2016-04-18 14:50:00,103.96,103.99,103.85,103.86,12085.0,97.0215,97.0495,96.9188,96.9281,12085.0
2016-04-18 14:55:00,103.89,103.91,103.84,103.9,7300.0,96.9561,96.9748,96.9095,96.9655,7300.0
2016-04-18 15:00:00,103.89,103.89,103.83,103.83,7987.0,96.9561,96.9561,96.9001,96.9001,7987.0
2016-04-18 15:05:00,103.84,103.84,103.73,103.79,14089.0,96.9095,96.9095,96.8068,96.8628,14089.0
2016-04-18 15:10:00,103.81,103.82,103.75,103.76,5602.0,96.8815,96.8908,96.8255,96.8348,5602.0
2016-04-18 15:15:00,103.76,103.79,103.71,103.75,10449.0,96.8348,96.8628,96.7881,96.8255,10449.0
2016-04-18 15:20:00,103.74,103.74,103.53,103.54,13664.0,96.8161,96.8161,96.6202,96.6295,13664.0
2016-04-18 15:25:00,103.57,103.67,103.54,103.64,11742.0,96.6575,96.7508,96.6295,96.7228,11742.0
2016-04-18 15:30:00,103.64,103.77,103.63,103.74,11548.0,96.7228,96.8441,96.7135,96.8161,11548.0
2016-04-18 15:35:00,103.73,103.79,103.71,103.74,12293.0,96.8068,96.8628,96.7881,96.8161,12293.0
2016-04-18 15:40:00,103.72,103.82,103.71,103.77,20897.0,96.7975,96.8908,96.7881,96.8441,20897.0
2016-04-18 15:45:00,103.76,103.77,103.69,103.75,22517.0,96.8348,96.8441,96.7695,96.8255,22517.0
2016-04-18 15:50:00,103.73,103.79,103.73,103.74,32064.0,96.8068,96.8628,96.8068,96.8161,32064.0
2016-04-18 15:55:00,103.74,103.81,103.74,103.79,42009.0,96.8161,96.8815,96.8161,96.8628,42009.0
2016-04-19 09:30:00,104.09,104.34,103.93,104.27,15196.0,97.1428,97.3761,96.9935,97.3108,15196.0
2016-04-19 09:35:00,104.18,104.26,103.81,103.81,5377.0,97.2268,97.3014,96.8815,96.8815,5377.0
2016-04-19 09:40:00,103.81,103.95,103.71,103.89,15462.0,96.8815,97.0121,96.7881,96.9561,15462.0
2016-04-19 09:45:00,103.83,103.87,103.77,103.85,2246.0,96.9001,96.9375,96.8441,96.9188,2246.0
2016-04-19 09:50:00,103.87,103.99,103.56,103.56,3327.0,96.9375,97.0495,96.6482,96.6482,3327.0
2016-04-19 09:55:00,103.6,103.65,103.51,103.59,2200.0,96.6855,96.7322,96.6015,96.6762,2200.0
2016-04-19 10:00:00,103.56,103.92,103.56,103.83,11049.0,96.6482,96.9841,96.6482,96.9001,11049.0
2016-04-19 10:05:00,103.8,103.89,103.78,103.84,2468.0,96.8721,96.9561,96.8535,96.9095,2468.0
2016-04-19 10:10:00,103.88,103.96,103.81,103.87,3520.0,96.9468,97.0215,96.8815,96.9375,3520.0
2016-04-19 10:15:00,103.9,104.03,103.8,104.0,4600.0,96.9655,97.0868,96.8721,97.0588,4600.0
2016-04-19 10:20:00,104.06,104.06,103.92,103.92,2700.0,97.1148,97.1148,96.9841,96.9841,2700.0
2016-04-19 10:25:00,103.92,104.03,103.9,103.98,2500.0,96.9841,97.0868,96.9655,97.0401,2500.0
2016-04-19 10:30:00,104.03,104.14,103.99,104.06,3600.0,97.0868,97.1894,97.0495,97.1148,3600.0
2016-04-19 10:35:00,104.06,104.06,103.89,103.96,5100.0,97.1148,97.1148,96.9561,97.0215,5100.0
2016-04-19 10:40:00,103.91,104.0,103.87,103.95,2891.0,96.9748,97.0588,96.9375,97.0121,2891.0
2016-04-19 10:45:00,103.95,103.97,103.69,103.72,5219.0,97.0121,97.0308,96.7695,96.7975,5219.0
2016-04-19 10:50:00,103.72,104.05,103.72,104.04,8400.0,96.7975,97.1055,96.7975,97.0961,8400.0
2016-04-19 10:55:00,104.03,104.24,104.0,104.19,32244.0,97.0868,97.2828,97.0588,97.2361,32244.0
2016-04-19 11:00:00,104.22,104.27,104.07,104.26,8503.0,97.2641,97.3108,97.1241,97.3014,8503.0
2016-04-19 11:05:00,104.31,104.31,104.23,104.23,7656.0,97.3481,97.3481,97.2734,97.2734,7656.0
2016-04-19 11:10:00,104.25,104.27,104.14,104.23,10641.0,97.2921,97.3108,97.1894,97.2734,10641.0
2016-04-19 11:15:00,104.23,104.25,104.16,104.2,9928.0,97.2734,97.2921,97.2081,97.2454,9928.0
2016-04-19 11:20:00,104.22,104.23,104.06,104.07,6426.0,97.2641,97.2734,97.1148,97.1241,6426.0
2016-04-19 11:25:00,104.05,104.07,103.93,103.94,5452.0,97.1055,97.1241,96.9935,97.0028,5452.0
2016-04-19 11:30:00,103.96,103.98,103.88,103.95,9400.0,97.0215,97.0401,96.9468,97.0121,9400.0
2016-04-19 11:35:00,103.96,103.97,103.9,103.92,4200.0,97.0215,97.0308,96.9655,96.9841,4200.0
2016-04-19 11:40:00,103.9,103.93,103.86,103.86,3600.0,96.9655,96.9935,96.9281,96.9281,3600.0
2016-04-19 11:45:00,103.84,103.92,103.67,103.7,5832.0,96.9095,96.9841,96.7508,96.7788,5832.0
2016-04-19 11:50:00,103.72,103.72,103.43,103.52,9050.0,96.7975,96.7975,96.5268,96.6108,9050.0
2016-04-19 11:55:00,103.49,103.51,103.22,103.22,5665.0,96.5828,96.6015,96.3309,96.3309,5665.0
2016-04-19 12:00:00,103.24,103.39,103.24,103.33,6310.0,96.3495,96.4895,96.3495,96.4335,6310.0
2016-04-19 12:05:00,103.32,103.35,103.27,103.34,7400.0,96.4242,96.4522,96.3775,96.4428,7400.0
2016-04-19 12:10:00,103.34,103.53,103.33,103.52,11158.0,96.4428,96.6202,96.4335,96.6108,11158.0
2016-04-19 12:15:00,103.49,103.54,103.41,103.41,4669.0,96.5828,96.6295,96.5082,96.5082,4669.0
2016-04-19 12:20:00,103.39,103.46,103.39,103.44,3727.0,96.4895,96.5548,96.4895,96.5362,3727.0
2016-04-19 12:25:00,103.38,103.45,103.38,103.44,6010.0,96.4802,96.5455,96.4802,96.5362,6010.0
2016-04-19 12:30:00,103.41,103.43,103.35,103.43,4046.0,96.5082,96.5268,96.4522,96.5268,4046.0
2016-04-19 12:35:00,103.39,103.41,103.33,103.35,3583.0,96.4895,96.5082,96.4335,96.4522,3583.0
2016-04-19 12:40:00,103.34,103.34,103.24,103.24,3200.0,96.4428,96.4428,96.3495,96.3495,3200.0
2016-04-19 12:45:00,103.23,103.23,103.1,103.11,3600.0,96.3402,96.3402,96.2189,96.2282,3600.0
2016-04-19 12:50:00,103.13,103.34,103.13,103.33,7150.0,96.2469,96.4428,96.2469,96.4335,7150.0
2016-04-19 12:55:00,103.35,103.48,103.34,103.42,1800.0,96.4522,96.5735,96.4428,96.5175,1800.0
2016-04-19 13:00:00,103.43,103.5,103.43,103.45,3100.0,96.5268,96.5922,96.5268,96.5455,3100.0
2016-04-19 13:05:00,103.47,103.51,103.45,103.46,1600.0,96.5642,96.6015,96.5455,96.5548,1600.0
2016-04-19 13:10:00,103.46,103.53,103.43,103.53,2510.0,96.5548,96.6202,96.5268,96.6202,2510.0
2016-04-19 13:15:00,103.54,103.57,103.43,103.44,1700.0,96.6295,96.6575,96.5268,96.5362,1700.0
2016-04-19 13:20:00,103.48,103.53,103.46,103.51,1800.0,96.5735,96.6202,96.5548,96.6015,1800.0
2016-04-19 13:25:00,103.51,103.56,103.5,103.51,5309.0,96.6015,96.6482,96.5922,96.6015,5309.0
2016-04-19 13:30:00,103.54,103.58,103.5,103.53,2800.0,96.6295,96.6668,96.5922,96.6202,2800.0
2016-04-19 13:35:00,103.51,103.56,103.48,103.5,7190.0,96.6015,96.6482,96.5735,96.5922,7190.0
2016-04-19 13:40:00,103.48,103.5,103.43,103.45,4400.0,96.5735,96.5922,96.5268,96.5455,4400.0
2016-04-19 13:45:00,103.46,103.58,103.46,103.58,2490.0,96.5548,96.6668,96.5548,96.6668,2490.0
2016-04-19 13:50:00,103.6,103.6,103.52,103.57,2139.0,96.6855,96.6855,96.6108,96.6575,2139.0
2016-04-19 13:55:00,103.57,103.63,103.57,103.6,4177.0,96.6575,96.7135,96.6575,96.6855,4177.0
2016-04-19 14:00:00,103.64,103.74,103.64,103.68,3169.0,96.7228,96.8161,96.7228,96.7602,3169.0
2016-04-19 14:05:00,103.67,103.73,103.66,103.73,3692.0,96.7508,96.8068,96.7415,96.8068,3692.0
2016-04-19 14:10:00,103.73,103.75,103.68,103.71,3737.0,96.8068,96.8255,96.7602,96.7881,3737.0
2016-04-19 14:15:00,103.7,103.74,103.68,103.68,2725.0,96.7788,96.8161,96.7602,96.7602,2725.0
2016-04-19 14:20:00,103.71,103.76,103.7,103.73,3467.0,96.7881,96.8348,96.7788,96.8068,3467.0
2016-04-19 14:25:00,103.69,103.69,103.52,103.52,6200.0,96.7695,96.7695,96.6108,96.6108,6200.0
2016-04-19 14:30:00,103.52,103.54,103.44,103.44,5539.0,96.6108,96.6295,96.5362,96.5362,5539.0
2016-04-19 14:35:00,103.44,103.52,103.42,103.44,3172.0,96.5362,96.6108,96.5175,96.5362,3172.0
2016-04-19 14:40:00,103.44,103.59,103.44,103.53,2000.0,96.5362,96.6762,96.5362,96.6202,2000.0
2016-04-19 14:45:00,103.55,103.61,103.53,103.61,3400.0,96.6388,96.6948,96.6202,96.6948,3400.0
2016-04-19 14:50:00,103.62,103.62,103.54,103.6,3403.0,96.7042,96.7042,96.6295,96.6855,3403.0
2016-04-19 14:55:00,103.59,103.66,103.53,103.58,5000.0,96.6762,96.7415,96.6202,96.6668,5000.0
2016-04-19 15:00:00,103.55,103.55,103.43,103.51,6600.0,96.6388,96.6388,96.5268,96.6015,6600.0
2016-04-19 15:05:00,103.5,103.56,103.5,103.55,3371.0,96.5922,96.6482,96.5922,96.6388,3371.0
2016-04-19 15:10:00,103.58,103.68,103.58,103.67,2600.0,96.6668,96.7602,96.6668,96.7508,2600.0
2016-04-19 15:15:00,103.73,103.76,103.6,103.61,10814.0,96.8068,96.8348,96.6855,96.6948,10814.0
2016-04-19 15:20:00,103.62,103.72,103.6,103.71,9200.0,96.7042,96.7975,96.6855,96.7881,9200.0
2016-04-19 15:25:00,103.69,103.75,103.64,103.7,6043.0,96.7695,96.8255,96.7228,96.7788,6043.0
2016-04-19 15:30:00,103.73,103.86,103.72,103.84,13792.0,96.8068,96.9281,96.7975,96.9095,13792.0
2016-04-19 15:35:00,103.84,103.87,103.8,103.87,15869.0,96.9095,96.9375,96.8721,96.9375,15869.0
2016-04-19 15:40:00,103.86,103.87,103.73,103.74,11570.0,96.9281,96.9375,96.8068,96.8161,11570.0
2016-04-19 15:45:00,103.76,103.8,103.74,103.77,14309.0,96.8348,96.8721,96.8161,96.8441,14309.0
2016-04-19 15:50:00,103.77,103.89,103.77,103.8,19589.0,96.8441,96.9561,96.8441,96.8721,19589.0
2016-04-19 15:55:00,103.8,103.93,103.78,103.91,58736.0,96.8721,96.9935,96.8535,96.9748,58736.0
2016-04-20 09:30:00,104.25,104.39,103.95,104.24,15959.0,97.2921,97.4228,97.0121,97.2828,15959.0
2016-04-20 09:35:00,104.09,104.19,104.05,104.19,4561.0,97.1428,97.2361,97.1055,97.2361,4561.0
2016-04-20 09:40:00,104.13,104.19,103.66,103.69,36230.0,97.1801,97.2361,96.7415,96.7695,36230.0
2016-04-20 09:45:00,103.66,103.78,103.55,103.76,4655.0,96.7415,96.8535,96.6388,96.8348,4655.0
2016-04-20 09:50:00,103.79,104.06,103.79,104.04,4990.0,96.8628,97.1148,96.8628,97.0961,4990.0
2016-04-20 09:55:00,104.0,104.24,103.93,103.97,3300.0,97.0588,97.2828,96.9935,97.0308,3300.0
2016-04-20 10:00:00,103.97,104.06,103.84,104.01,9289.0,97.0308,97.1148,96.9095,97.0681,9289.0
2016-04-20 10:05:00,104.02,104.23,103.98,104.19,6500.0,97.0775,97.2734,97.0401,97.2361,6500.0
2016-04-20 10:10:00,104.18,104.28,104.11,104.21,6413.0,97.2268,97.3201,97.1615,97.2548,6413.0
2016-04-20 10:15:00,104.22,104.26,103.98,104.04,6163.0,97.2641,97.3014,97.0401,97.0961,6163.0
2016-04-20 10:20:00,104.02,104.16,103.89,103.93,44159.0,97.0775,97.2081,96.9561,96.9935,44159.0
2016-04-20 10:25:00,103.92,103.95,103.67,103.67,24700.0,96.9841,97.0121,96.7508,96.7508,24700.0
2016-04-20 10:30:00,103.74,104.0,103.67,104.0,5748.0,96.8161,97.0588,96.7508,97.0588,5748.0
2016-04-20 10:35:00,103.92,103.92,103.75,103.77,7110.0,96.9841,96.9841,96.8255,96.8441,7110.0
2016-04-20 10:40:00,103.72,103.8,103.72,103.79,5700.0,96.7975,96.8721,96.7975,96.8628,5700.0
2016-04-20 10:45:00,103.78,103.98,103.73,103.91,20991.0,96.8535,97.0401,96.8068,96.9748,20991.0
2016-04-20 10:50:00,103.9,103.97,103.89,103.96,5500.0,96.9655,97.0308,96.9561,97.0215,5500.0
2016-04-20 10:55:00,103.96,104.12,103.96,104.07,8500.0,97.0215,97.1708,97.0215,97.1241,8500.0
2016-04-20 11:00:00,104.07,104.12,104.03,104.11,6943.0,97.1241,97.1708,97.0868,97.1615,6943.0
2016-04-20 11:05:00,104.15,104.39,104.15,104.32,11840.0,97.1988,97.4228,97.1988,97.3574,11840.0
2016-04-20 11:10:00,104.32,104.33,104.13,104.16,18252.0,97.3574,97.3668,97.1801,97.2081,18252.0
2016-04-20 11:15:00,104.21,104.22,104.11,104.22,8996.0,97.2548,97.2641,97.1615,97.2641,8996.0
2016-04-20 11:20:00,104.24,104.42,104.24,104.38,4154.0,97.2828,97.4508,97.2828,97.4134,4154.0
2016-04-20 11:25:00,104.34,104.43,104.34,104.4,6515.0,97.3761,97.4601,97.3761,97.4321,6515.0
2016-04-20 11:30:00,104.39,104.44,104.37,104.39,5479.0,97.4228,97.4694,97.4041,97.4228,5479.0
2016-04-20 11:35:00,104.39,104.45,104.39,104.44,2170.0,97.4228,97.4788,97.4228,97.4694,2170.0
2016-04-20 11:40:00,104.44,104.51,104.42,104.42,6951.0,97.4694,97.5348,97.4508,97.4508,6951.0
2016-04-20 11:45:00,104.42,104.5,104.39,104.47,11317.0,97.4508,97.5254,97.4228,97.4974,11317.0
2016-04-20 11:50:00,104.45,104.45,104.25,104.26,4090.0,97.4788,97.4788,97.2921,97.3014,4090.0
2016-04-20 11:55:00,104.28,104.39,104.28,104.33,5403.0,97.3201,97.4228,97.3201,97.3668,5403.0
2016-04-20 12:00:00,104.34,104.35,104.3,104.3,2100.0,97.3761,97.3854,97.3388,97.3388,2100.0
2016-04-20 12:05:00,104.29,104.35,104.29,104.33,3400.0,97.3294,97.3854,97.3294,97.3668,3400.0
2016-04-20 12:10:00,104.35,104.35,104.24,104.26,3410.0,97.3854,97.3854,97.2828,97.3014,3410.0
2016-04-20 12:15:00,104.25,104.27,104.19,104.2,9316.0,97.2921,97.3108,97.2361,97.2454,9316.0
2016-04-20 12:20:00,104.19,104.24,104.18,104.2,2300.0,97.2361,97.2828,97.2268,97.2454,2300.0
2016-04-20 12:25:00,104.22,104.22,104.19,104.19,1700.0,97.2641,97.2641,97.2361,97.2361,1700.0
2016-04-20 12:30:00,104.22,104.25,104.17,104.23,3775.0,97.2641,97.2921,97.2174,97.2734,3775.0
2016-04-20 12:35:00,104.23,104.34,104.23,104.34,5595.0,97.2734,97.3761,97.2734,97.3761,5595.0
2016-04-20 12:40:00,104.34,104.39,104.3,104.35,3703.0,97.3761,97.4228,97.3388,97.3854,3703.0
2016-04-20 12:45:00,104.32,104.34,104.29,104.31,2400.0,97.3574,97.3761,97.3294,97.3481,2400.0
2016-04-20 12:50:00,104.3,104.3,104.18,104.18,3704.0,97.3388,97.3388,97.2268,97.2268,3704.0
2016-04-20 12:55:00,104.21,104.21,104.18,104.18,1800.0,97.2548,97.2548,97.2268,97.2268,1800.0
2016-04-20 13:00:00,104.2,104.24,104.18,104.22,1900.0,97.2454,97.2828,97.2268,97.2641,1900.0
2016-04-20 13:05:00,104.21,104.21,104.05,104.08,4900.0,97.2548,97.2548,97.1055,97.1335,4900.0
2016-04-20 13:10:00,104.05,104.13,104.03,104.13,2601.0,97.1055,97.1801,97.0868,97.1801,2601.0
2016-04-20 13:15:00,104.12,104.15,104.09,104.14,2842.0,97.1708,97.1988,97.1428,97.1894,2842.0
2016-04-20 13:20:00,104.13,104.18,104.08,104.13,9758.0,97.1801,97.2268,97.1335,97.1801,9758.0
2016-04-20 13:25:00,104.13,104.21,104.13,104.19,4890.0,97.1801,97.2548,97.1801,97.2361,4890.0
2016-04-20 13:30:00,104.2,104.29,104.2,104.28,1841.0,97.2454,97.3294,97.2454,97.3201,1841.0
2016-04-20 13:35:00,104.26,104.26,104.15,104.2,2674.0,97.3014,97.3014,97.1988,97.2454,2674.0
2016-04-20 13:40:00,104.2,104.21,104.17,104.2,2300.0,97.2454,97.2548,97.2174,97.2454,2300.0
2016-04-20 13:45:00,104.2,104.3,104.18,104.28,3600.0,97.2454,97.3388,97.2268,97.3201,3600.0
2016-04-20 13:50:00,104.32,104.33,104.26,104.26,4514.0,97.3574,97.3668,97.3014,97.3014,4514.0
2016-04-20 13:55:00,104.28,104.32,104.21,104.23,7484.0,97.3201,97.3574,97.2548,97.2734,7484.0
2016-04-20 14:00:00,104.23,104.25,104.17,104.2,2592.0,97.2734,97.2921,97.2174,97.2454,2592.0
2016-04-20 14:05:00,104.17,104.27,104.15,104.27,5648.0,97.2174,97.3108,97.1988,97.3108,5648.0
2016-04-20 14:10:00,104.25,104.33,104.25,104.3,3480.0,97.2921,97.3668,97.2921,97.3388,3480.0
2016-04-20 14:15:00,104.31,104.33,104.27,104.31,9304.0,97.3481,97.3668,97.3108,97.3481,9304.0
2016-04-20 14:20:00,104.31,104.46,104.3,104.34,6040.0,97.3481,97.4881,97.3388,97.3761,6040.0
2016-04-20 14:25:00,104.35,104.36,104.31,104.33,5895.0,97.3854,97.3948,97.3481,97.3668,5895.0
2016-04-20 14:30:00,104.33,104.36,104.28,104.34,10780.0,97.3668,97.3948,97.3201,97.3761,10780.0
2016-04-20 14:35:00,104.3,104.36,104.3,104.33,5311.0,97.3388,97.3948,97.3388,97.3668,5311.0
2016-04-20 14:40:00,104.35,104.38,104.31,104.31,7303.0,97.3854,97.4134,97.3481,97.3481,7303.0
2016-04-20 14:45:00,104.31,104.34,104.26,104.26,4102.0,97.3481,97.3761,97.3014,97.3014,4102.0
2016-04-20 14:50:00,104.28,104.35,104.28,104.35,3026.0,97.3201,97.3854,97.3201,97.3854,3026.0
2016-04-20 14:55:00,104.36,104.38,104.32,104.35,4257.0,97.3948,97.4134,97.3574,97.3854,4257.0
2016-04-20 15:00:00,104.34,104.38,104.32,104.34,7059.0,97.3761,97.4134,97.3574,97.3761,7059.0
2016-04-20 15:05:00,104.35,104.36,104.29,104.34,5361.0,97.3854,97.3948,97.3294,97.3761,5361.0
2016-04-20 15:10:00,104.34,104.35,104.27,104.27,3392.0,97.3761,97.3854,97.3108,97.3108,3392.0
2016-04-20 15:15:00,104.25,104.25,104.15,104.16,4655.0,97.2921,97.2921,97.1988,97.2081,4655.0
2016-04-20 15:20:00,104.17,104.18,104.12,104.17,5900.0,97.2174,97.2268,97.1708,97.2174,5900.0
2016-04-20 15:25:00,104.16,104.24,104.16,104.23,6540.0,97.2081,97.2828,97.2081,97.2734,6540.0
2016-04-20 15:30:00,104.22,104.23,104.07,104.08,10193.0,97.2641,97.2734,97.1241,97.1335,10193.0
2016-04-20 15:35:00,104.08,104.1,103.98,104.0,12524.0,97.1335,97.1521,97.0401,97.0588,12524.0
2016-04-20 15:40:00,104.0,104.0,103.83,103.83,10056.0,97.0588,97.0588,96.9001,96.9001,10056.0
2016-04-20 15:45:00,103.82,103.94,103.82,103.84,10230.0,96.8908,97.0028,96.8908,96.9095,10230.0
2016-04-20 15:50:00,103.83,103.92,103.82,103.84,14919.0,96.9001,96.9841,96.8908,96.9095,14919.0
2016-04-20 15:55:00,103.83,103.93,103.71,103.74,83352.0,96.9001,96.9935,96.7881,96.8161,83352.0
2016-04-21 09:30:00,103.74,103.74,103.29,103.47,21849.0,96.8161,96.8161,96.3962,96.5642,21849.0
2016-04-21 09:35:00,103.48,103.87,103.47,103.85,4900.0,96.5735,96.9375,96.5642,96.9188,4900.0
2016-04-21 09:40:00,103.84,103.93,103.72,103.74,4057.0,96.9095,96.9935,96.7975,96.8161,4057.0
2016-04-21 09:45:00,103.74,103.77,103.4,103.4,4870.0,96.8161,96.8441,96.4988,96.4988,4870.0
2016-04-21 09:50:00,103.41,103.52,103.41,103.47,3805.0,96.5082,96.6108,96.5082,96.5642,3805.0
2016-04-21 09:55:00,103.42,103.51,103.39,103.51,5800.0,96.5175,96.6015,96.4895,96.6015,5800.0
2016-04-21 10:00:00,103.56,103.68,103.5,103.51,11800.0,96.6482,96.7602,96.5922,96.6015,11800.0
2016-04-21 10:05:00,103.5,103.7,103.39,103.67,11524.0,96.5922,96.7788,96.4895,96.7508,11524.0
2016-04-21 10:10:00,103.67,103.73,103.65,103.66,7200.0,96.7508,96.8068,96.7322,96.7415,7200.0
2016-04-21 10:15:00,103.68,103.68,103.55,103.63,8533.0,96.7602,96.7602,96.6388,96.7135,8533.0
2016-04-21 10:20:00,103.68,103.72,103.51,103.52,13186.0,96.7602,96.7975,96.6015,96.6108,13186.0
2016-04-21 10:25:00,103.5,103.52,103.4,103.47,10751.0,96.5922,96.6108,96.4988,96.5642,10751.0
2016-04-21 10:30:00,103.46,103.51,103.44,103.51,12979.0,96.5548,96.6015,96.5362,96.6015,12979.0
2016-04-21 10:35:00,103.49,103.56,103.45,103.56,15449.0,96.5828,96.6482,96.5455,96.6482,15449.0
2016-04-21 10:40:00,103.58,103.67,103.56,103.56,5588.0,96.6668,96.7508,96.6482,96.6482,5588.0
2016-04-21 10:45:00,103.56,103.66,103.53,103.53,13821.0,96.6482,96.7415,96.6202,96.6202,13821.0
2016-04-21 10:50:00,103.53,103.55,103.32,103.32,23709.0,96.6202,96.6388,96.4242,96.4242,23709.0
2016-04-21 10:55:00,103.33,103.39,103.27,103.29,12929.0,96.4335,96.4895,96.3775,96.3962,12929.0
2016-04-21 11:00:00,103.29,103.49,103.29,103.39,14234.0,96.3962,96.5828,96.3962,96.4895,14234.0
2016-04-21 11:05:00,103.39,103.39,103.26,103.35,5344.0,96.4895,96.4895,96.3682,96.4522,5344.0
2016-04-21 11:10:00,103.36,103.36,103.22,103.24,4000.0,96.4615,96.4615,96.3309,96.3495,4000.0
2016-04-21 11:15:00,103.24,103.26,103.14,103.14,4500.0,96.3495,96.3682,96.2562,96.2562,4500.0
2016-04-21 11:20:00,103.15,103.31,103.15,103.31,6000.0,96.2655,96.4148,96.2655,96.4148,6000.0
2016-04-21 11:25:00,103.32,103.34,103.27,103.3,10703.0,96.4242,96.4428,96.3775,96.4055,10703.0
2016-04-21 11:30:00,103.31,103.32,103.15,103.16,4500.0,96.4148,96.4242,96.2655,96.2749,4500.0
2016-04-21 11:35:00,103.19,103.19,103.1,103.17,3572.0,96.3029,96.3029,96.2189,96.2842,3572.0
2016-04-21 11:40:00,103.14,103.16,103.08,103.14,2125.0,96.2562,96.2749,96.2002,96.2562,2125.0
2016-04-21 11:45:00,103.14,103.16,103.02,103.05,4688.0,96.2562,96.2749,96.1442,96.1722,4688.0
2016-04-21 11:50:00,103.01,103.11,103.01,103.1,1600.0,96.1349,96.2282,96.1349,96.2189,1600.0
2016-04-21 11:55:00,103.1,103.1,102.94,102.94,6225.0,96.2189,96.2189,96.0695,96.0695,6225.0
2016-04-21 12:00:00,102.93,102.94,102.79,102.82,3202.0,96.0602,96.0695,95.9296,95.9575,3202.0
2016-04-21 12:05:00,102.89,102.89,102.85,102.87,800.0,96.0229,96.0229,95.9855,96.0042,800.0
2016-04-21 12:10:00,102.84,102.86,102.7,102.71,6378.0,95.9762,95.9949,95.8456,95.8549,6378.0
2016-04-21 12:15:00,102.76,102.88,102.76,102.87,3000.0,95.9016,96.0135,95.9016,96.0042,3000.0
2016-04-21 12:20:00,102.91,102.91,102.76,102.76,4476.0,96.0415,96.0415,95.9016,95.9016,4476.0
2016-04-21 12:25:00,102.78,102.82,102.75,102.78,2600.0,95.9202,95.9575,95.8922,95.9202,2600.0
2016-04-21 12:30:00,102.81,102.82,102.72,102.73,19240.0,95.9482,95.9575,95.8642,95.8736,19240.0
2016-04-21 12:35:00,102.73,102.73,102.54,102.56,10738.0,95.8736,95.8736,95.6962,95.7149,10738.0
2016-04-21 12:40:00,102.54,102.65,102.54,102.61,4366.0,95.6962,95.7989,95.6962,95.7616,4366.0
2016-04-21 12:45:00,102.61,102.67,102.6,102.63,7768.0,95.7616,95.8176,95.7522,95.7802,7768.0
2016-04-21 12:50:00,102.6,102.63,102.58,102.61,7672.0,95.7522,95.7802,95.7336,95.7616,7672.0
2016-04-21 12:55:00,102.58,102.61,102.54,102.54,6300.0,95.7336,95.7616,95.6962,95.6962,6300.0
2016-04-21 13:00:00,102.55,102.66,102.55,102.55,13226.0,95.7056,95.8082,95.7056,95.7056,13226.0
2016-04-21 13:05:00,102.55,102.62,102.54,102.55,8200.0,95.7056,95.7709,95.6962,95.7056,8200.0
2016-04-21 13:10:00,102.55,102.61,102.55,102.6,5278.0,95.7056,95.7616,95.7056,95.7522,5278.0
2016-04-21 13:15:00,102.57,102.62,102.56,102.62,2988.0,95.7242,95.7709,95.7149,95.7709,2988.0
2016-04-21 13:20:00,102.65,102.75,102.64,102.73,2750.0,95.7989,95.8922,95.7896,95.8736,2750.0
2016-04-21 13:25:00,102.72,102.75,102.61,102.63,7462.0,95.8642,95.8922,95.7616,95.7802,7462.0
2016-04-21 13:30:00,102.62,102.65,102.6,102.61,5476.0,95.7709,95.7989,95.7522,95.7616,5476.0
2016-04-21 13:35:00,102.62,102.76,102.62,102.74,4523.0,95.7709,95.9016,95.7709,95.8829,4523.0
2016-04-21 13:40:00,102.74,102.91,102.74,102.85,12125.0,95.8829,96.0415,95.8829,95.9855,12125.0
2016-04-21 13:45:00,102.84,102.88,102.83,102.84,10313.0,95.9762,96.0135,95.9669,95.9762,10313.0
2016-04-21 13:50:00,102.85,102.86,102.73,102.74,9265.0,95.9855,95.9949,95.8736,95.8829,9265.0
2016-04-21 13:55:00,102.73,102.75,102.7,102.73,4900.0,95.8736,95.8922,95.8456,95.8736,4900.0
2016-04-21 14:00:00,102.74,102.77,102.58,102.61,8900.0,95.8829,95.9109,95.7336,95.7616,8900.0
2016-04-21 14:05:00,102.61,102.65,102.54,102.62,9094.0,95.7616,95.7989,95.6962,95.7709,9094.0
2016-04-21 14:10:00,102.62,102.67,102.61,102.67,11263.0,95.7709,95.8176,95.7616,95.8176,11263.0
2016-04-21 14:15:00,102.69,102.69,102.55,102.57,6838.0,95.8362,95.8362,95.7056,95.7242,6838.0
2016-04-21 14:20:00,102.57,102.66,102.54,102.65,13260.0,95.7242,95.8082,95.6962,95.7989,13260.0
2016-04-21 14:25:00,102.64,102.65,102.52,102.55,8081.0,95.7896,95.7989,95.6776,95.7056,8081.0
2016-04-21 14:30:00,102.55,102.55,102.47,102.53,9670.0,95.7056,95.7056,95.6309,95.6869,9670.0
2016-04-21 14:35:00,102.52,102.57,102.5,102.52,16369.0,95.6776,95.7242,95.6589,95.6776,16369.0
2016-04-21 14:40:00,102.5,102.56,102.5,102.55,15849.0,95.6589,95.7149,95.6589,95.7056,15849.0
2016-04-21 14:45:00,102.56,102.56,102.5,102.53,21005.0,95.7149,95.7149,95.6589,95.6869,21005.0
2016-04-21 14:50:00,102.56,102.64,102.55,102.64,6574.0,95.7149,95.7896,95.7056,95.7896,6574.0
2016-04-21 14:55:00,102.61,102.65,102.58,102.64,4140.0,95.7616,95.7989,95.7336,95.7896,4140.0
2016-04-21 15:00:00,102.64,102.72,102.64,102.65,11251.0,95.7896,95.8642,95.7896,95.7989,11251.0
2016-04-21 15:05:00,102.66,102.68,102.63,102.64,5900.0,95.8082,95.8269,95.7802,95.7896,5900.0
2016-04-21 15:10:00,102.64,102.64,102.56,102.57,11004.0,95.7896,95.7896,95.7149,95.7242,11004.0
2016-04-21 15:15:00,102.57,102.57,102.47,102.47,14053.0,95.7242,95.7242,95.6309,95.6309,14053.0
2016-04-21 15:20:00,102.48,102.5,102.42,102.44,12130.0,95.6402,95.6589,95.5842,95.6029,12130.0
2016-04-21 15:25:00,102.43,102.44,102.31,102.32,14373.0,95.5936,95.6029,95.4816,95.4909,14373.0
2016-04-21 15:30:00,102.32,102.41,102.31,102.36,20273.0,95.4909,95.5749,95.4816,95.5283,20273.0
2016-04-21 15:35:00,102.36,102.47,102.32,102.33,14368.0,95.5283,95.6309,95.4909,95.5003,14368.0
2016-04-21 15:40:00,102.33,102.46,102.32,102.43,54143.0,95.5003,95.6216,95.4909,95.5936,54143.0
2016-04-21 15:45:00,102.43,102.48,102.42,102.45,37747.0,95.5936,95.6402,95.5842,95.6122,37747.0
2016-04-21 15:50:00,102.43,102.43,102.3,102.32,65611.0,95.5936,95.5936,95.4723,95.4909,65611.0
2016-04-21 15:55:00,102.32,102.36,102.28,102.3,130394.0,95.4909,95.5283,95.4536,95.4723,130394.0
2016-04-22 09:30:00,102.04,102.23,101.8,101.81,30920.0,95.2296,95.4069,95.0056,95.015,30920.0
2016-04-22 09:35:00,101.81,102.24,101.8,101.95,5000.0,95.015,95.4163,95.0056,95.1456,5000.0
2016-04-22 09:40:00,101.94,102.01,101.76,101.99,6400.0,95.1363,95.2016,94.9683,95.1829,6400.0
2016-04-22 09:45:00,101.98,102.08,101.89,102.02,14188.0,95.1736,95.2669,95.0896,95.2109,14188.0
2016-04-22 09:50:00,102.02,102.11,101.98,101.99,12940.0,95.2109,95.2949,95.1736,95.1829,12940.0
2016-04-22 09:55:00,101.99,102.0,101.87,101.97,7200.0,95.1829,95.1923,95.071,95.1643,7200.0
2016-04-22 10:00:00,101.97,102.15,101.97,102.01,22466.0,95.1643,95.3323,95.1643,95.2016,22466.0
2016-04-22 10:05:00,102.0,102.06,101.96,102.0,9507.0,95.1923,95.2483,95.1549,95.1923,9507.0
2016-04-22 10:10:00,101.98,102.06,101.9,101.9,24820.0,95.1736,95.2483,95.099,95.099,24820.0
2016-04-22 10:15:00,101.94,101.94,101.68,101.7,17107.0,95.1363,95.1363,94.8936,94.9123,17107.0
2016-04-22 10:20:00,101.69,101.71,101.53,101.62,17147.0,94.903,94.9216,94.7536,94.8376,17147.0
2016-04-22 10:25:00,101.62,101.68,101.47,101.64,21798.0,94.8376,94.8936,94.6977,94.8563,21798.0
2016-04-22 10:30:00,101.64,101.67,101.59,101.6,15974.0,94.8563,94.8843,94.8096,94.819,15974.0
2016-04-22 10:35:00,101.63,101.69,101.47,101.47,6800.0,94.847,94.903,94.6977,94.6977,6800.0
2016-04-22 10:40:00,101.47,101.5,101.08,101.08,10495.0,94.6977,94.7256,94.3337,94.3337,10495.0
2016-04-22 10:45:00,101.08,101.14,101.0,101.06,14157.0,94.3337,94.3897,94.259,94.315,14157.0
2016-04-22 10:50:00,101.09,101.13,101.02,101.11,21328.0,94.343,94.3803,94.2777,94.3617,21328.0
2016-04-22 10:55:00,101.11,101.15,100.99,101.02,19763.0,94.3617,94.399,94.2497,94.2777,19763.0
2016-04-22 11:00:00,101.04,101.19,101.02,101.14,10814.0,94.2964,94.4363,94.2777,94.3897,10814.0
2016-04-22 11:05:00,101.14,101.16,100.95,101.06,8900.0,94.3897,94.4083,94.2124,94.315,8900.0
2016-04-22 11:10:00,101.04,101.09,100.97,100.99,9718.0,94.2964,94.343,94.231,94.2497,9718.0
2016-04-22 11:15:00,100.96,101.03,100.94,100.99,11738.0,94.2217,94.287,94.203,94.2497,11738.0
2016-04-22 11:20:00,100.98,101.05,100.96,101.03,8331.0,94.2404,94.3057,94.2217,94.287,8331.0
2016-04-22 11:25:00,101.03,101.03,100.76,100.81,13632.0,94.287,94.287,94.035,94.0817,13632.0
2016-04-22 11:30:00,100.82,101.06,100.8,101.02,11493.0,94.091,94.315,94.0724,94.2777,11493.0
2016-04-22 11:35:00,101.02,101.07,100.99,100.99,3000.0,94.2777,94.3243,94.2497,94.2497,3000.0
2016-04-22 11:40:00,100.97,101.02,100.92,100.96,4920.0,94.231,94.2777,94.1844,94.2217,4920.0
2016-04-22 11:45:00,100.95,101.02,100.89,101.01,7942.0,94.2124,94.2777,94.1564,94.2684,7942.0
2016-04-22 11:50:00,101.0,101.0,100.83,100.88,6934.0,94.259,94.259,94.1004,94.147,6934.0
2016-04-22 11:55:00,100.88,100.88,100.78,100.86,12800.0,94.147,94.147,94.0537,94.1284,12800.0
2016-04-22 12:00:00,100.87,101.07,100.87,101.02,31434.0,94.1377,94.3243,94.1377,94.2777,31434.0
2016-04-22 12:05:00,101.03,101.13,101.03,101.13,12225.0,94.287,94.3803,94.287,94.3803,12225.0
2016-04-22 12:10:00,101.13,101.2,101.13,101.13,6248.0,94.3803,94.4457,94.3803,94.3803,6248.0
2016-04-22 12:15:00,101.12,101.15,101.04,101.15,15295.0,94.371,94.399,94.2964,94.399,15295.0
2016-04-22 12:20:00,101.16,101.2,101.1,101.12,11300.0,94.4083,94.4457,94.3523,94.371,11300.0
2016-04-22 12:25:00,101.13,101.21,101.05,101.05,10526.0,94.3803,94.455,94.3057,94.3057,10526.0
2016-04-22 12:30:00,101.06,101.27,101.06,101.26,22310.0,94.315,94.511,94.315,94.5017,22310.0
2016-04-22 12:35:00,101.27,101.31,101.18,101.3,13003.0,94.511,94.5483,94.427,94.539,13003.0
2016-04-22 12:40:00,101.32,101.36,101.26,101.29,5733.0,94.5577,94.595,94.5017,94.5297,5733.0
2016-04-22 12:45:00,101.28,101.28,101.1,101.19,15463.0,94.5203,94.5203,94.3523,94.4363,15463.0
2016-04-22 12:50:00,101.2,101.32,101.2,101.28,14600.0,94.4457,94.5577,94.4457,94.5203,14600.0
2016-04-22 12:55:00,101.26,101.33,101.19,101.3,14791.0,94.5017,94.567,94.4363,94.539,14791.0
2016-04-22 13:00:00,101.3,101.65,101.3,101.61,11599.0,94.539,94.8656,94.539,94.8283,11599.0
2016-04-22 13:05:00,101.62,101.64,101.57,101.63,6944.0,94.8376,94.8563,94.791,94.847,6944.0
2016-04-22 13:10:00,101.62,101.74,101.62,101.69,7500.0,94.8376,94.9496,94.8376,94.903,7500.0
2016-04-22 13:15:00,101.66,101.71,101.61,101.62,15600.0,94.875,94.9216,94.8283,94.8376,15600.0
2016-04-22 13:20:00,101.61,101.61,101.5,101.51,17383.0,94.8283,94.8283,94.7256,94.735,17383.0
2016-04-22 13:25:00,101.51,101.51,101.32,101.34,8700.0,94.735,94.735,94.5577,94.5763,8700.0
2016-04-22 13:30:00,101.33,101.56,101.33,101.56,10771.0,94.567,94.7816,94.567,94.7816,10771.0
2016-04-22 13:35:00,101.52,101.69,101.52,101.69,10808.0,94.7443,94.903,94.7443,94.903,10808.0
2016-04-22 13:40:00,101.66,101.91,101.61,101.9,15933.0,94.875,95.1083,94.8283,95.099,15933.0
2016-04-22 13:45:00,101.92,102.02,101.92,102.0,8782.0,95.1176,95.2109,95.1176,95.1923,8782.0
2016-04-22 13:50:00,101.97,102.05,101.93,102.01,7091.0,95.1643,95.2389,95.1269,95.2016,7091.0
2016-04-22 13:55:00,102.02,102.02,101.8,101.8,12051.0,95.2109,95.2109,95.0056,95.0056,12051.0
2016-04-22 14:00:00,101.82,102.01,101.82,102.0,9725.0,95.0243,95.2016,95.0243,95.1923,9725.0
2016-04-22 14:05:00,102.0,102.0,101.86,101.87,8791.0,95.1923,95.1923,95.0616,95.071,8791.0
2016-04-22 14:10:00,101.9,101.95,101.9,101.92,7400.0,95.099,95.1456,95.099,95.1176,7400.0
2016-04-22 14:15:00,101.92,102.13,101.92,102.13,5120.0,95.1176,95.3136,95.1176,95.3136,5120.0
2016-04-22 14:20:00,102.13,102.28,102.13,102.18,13460.0,95.3136,95.4536,95.3136,95.3603,13460.0
2016-04-22 14:25:00,102.19,102.31,102.19,102.22,11379.0,95.3696,95.4816,95.3696,95.3976,11379.0
2016-04-22 14:30:00,102.22,102.33,102.22,102.29,12224.0,95.3976,95.5003,95.3976,95.4629,12224.0
2016-04-22 14:35:00,102.24,102.35,102.18,102.25,14449.0,95.4163,95.5189,95.3603,95.4256,14449.0
2016-04-22 14:40:00,102.25,102.37,102.16,102.37,19028.0,95.4256,95.5376,95.3416,95.5376,19028.0
2016-04-22 14:45:00,102.36,102.36,102.25,102.31,13554.0,95.5283,95.5283,95.4256,95.4816,13554.0
2016-04-22 14:50:00,102.31,102.34,102.25,102.34,11799.0,95.4816,95.5096,95.4256,95.5096,11799.0
2016-04-22 14:55:00,102.34,102.42,102.34,102.41,11972.0,95.5096,95.5842,95.5096,95.5749,11972.0
2016-04-22 15:00:00,102.41,102.44,102.11,102.19,26041.0,95.5749,95.6029,95.2949,95.3696,26041.0
2016-04-22 15:05:00,102.18,102.34,102.11,102.32,26379.0,95.3603,95.5096,95.2949,95.4909,26379.0
2016-04-22 15:10:00,102.33,102.42,102.17,102.17,28594.0,95.5003,95.5842,95.3509,95.3509,28594.0
2016-04-22 15:15:00,102.17,102.26,102.15,102.22,33099.0,95.3509,95.4349,95.3323,95.3976,33099.0
2016-04-22 15:20:00,102.23,102.27,102.17,102.22,25040.0,95.4069,95.4443,95.3509,95.3976,25040.0
2016-04-22 15:25:00,102.22,102.4,102.22,102.39,26486.0,95.3976,95.5656,95.3976,95.5562,26486.0
2016-04-22 15:30:00,102.4,102.41,102.29,102.29,18080.0,95.5656,95.5749,95.4629,95.4629,18080.0
2016-04-22 15:35:00,102.29,102.35,102.27,102.32,14465.0,95.4629,95.5189,95.4443,95.4909,14465.0
2016-04-22 15:40:00,102.31,102.31,102.07,102.14,34921.0,95.4816,95.4816,95.2576,95.3229,34921.0
2016-04-22 15:45:00,102.12,102.31,102.12,102.19,32202.0,95.3043,95.4816,95.3043,95.3696,32202.0
2016-04-22 15:50:00,102.2,102.27,102.13,102.27,27556.0,95.3789,95.4443,95.3136,95.4443,27556.0
2016-04-22 15:55:00,102.27,102.35,102.22,102.34,56860.0,95.4443,95.5189,95.3976,95.5096,56860.0
2016-04-25 09:30:00,102.15,102.22,101.99,102.12,11168.0,95.3323,95.3976,95.1829,95.3043,11168.0
2016-04-25 09:35:00,102.12,102.23,102.04,102.23,14580.0,95.3043,95.4069,95.2296,95.4069,14580.0
2016-04-25 09:40:00,102.23,102.27,102.01,102.07,6201.0,95.4069,95.4443,95.2016,95.2576,6201.0
2016-04-25 09:45:00,102.12,102.21,102.0,102.0,8410.0,95.3043,95.3883,95.1923,95.1923,8410.0
2016-04-25 09:50:00,102.0,102.01,101.9,101.9,4400.0,95.1923,95.2016,95.099,95.099,4400.0
2016-04-25 09:55:00,101.9,102.02,101.9,102.01,2100.0,95.099,95.2109,95.099,95.2016,2100.0
2016-04-25 10:00:00,102.08,102.12,101.92,101.92,13274.0,95.2669,95.3043,95.1176,95.1176,13274.0
2016-04-25 10:05:00,101.93,102.0,101.89,101.96,5446.0,95.1269,95.1923,95.0896,95.1549,5446.0
2016-04-25 10:10:00,101.98,102.06,101.97,102.02,5592.0,95.1736,95.2483,95.1643,95.2109,5592.0
2016-04-25 10:15:00,102.02,102.05,101.95,101.96,2500.0,95.2109,95.2389,95.1456,95.1549,2500.0
2016-04-25 10:20:00,101.95,102.02,101.93,102.02,10150.0,95.1456,95.2109,95.1269,95.2109,10150.0
2016-04-25 10:25:00,102.0,102.02,101.92,101.96,14369.0,95.1923,95.2109,95.1176,95.1549,14369.0
2016-04-25 10:30:00,101.95,101.97,101.89,101.91,10417.0,95.1456,95.1643,95.0896,95.1083,10417.0
2016-04-25 10:35:00,101.93,102.0,101.92,101.93,7700.0,95.1269,95.1923,95.1176,95.1269,7700.0
2016-04-25 10:40:00,101.9,102.04,101.89,102.0,4326.0,95.099,95.2296,95.0896,95.1923,4326.0
2016-04-25 10:45:00,102.02,102.18,101.99,102.18,4170.0,95.2109,95.3603,95.1829,95.3603,4170.0
2016-04-25 10:50:00,102.18,102.22,102.1,102.17,8050.0,95.3603,95.3976,95.2856,95.3509,8050.0
2016-04-25 10:55:00,102.16,102.17,102.09,102.09,3970.0,95.3416,95.3509,95.2763,95.2763,3970.0
2016-04-25 11:00:00,102.09,102.22,102.09,102.19,3650.0,95.2763,95.3976,95.2763,95.3696,3650.0
2016-04-25 11:05:00,102.18,102.19,102.08,102.08,3100.0,95.3603,95.3696,95.2669,95.2669,3100.0
2016-04-25 11:10:00,102.04,102.23,102.03,102.19,5390.0,95.2296,95.4069,95.2203,95.3696,5390.0
2016-04-25 11:15:00,102.21,102.28,102.18,102.24,1144.0,95.3883,95.4536,95.3603,95.4163,1144.0
2016-04-25 11:20:00,102.25,102.39,102.25,102.38,1300.0,95.4256,95.5562,95.4256,95.5469,1300.0
2016-04-25 11:25:00,102.38,102.42,102.35,102.41,2765.0,95.5469,95.5842,95.5189,95.5749,2765.0
2016-04-25 11:30:00,102.42,102.42,102.28,102.29,3503.0,95.5842,95.5842,95.4536,95.4629,3503.0
2016-04-25 11:35:00,102.29,102.29,102.19,102.21,2000.0,95.4629,95.4629,95.3696,95.3883,2000.0
2016-04-25 11:40:00,102.21,102.32,102.21,102.31,1431.0,95.3883,95.4909,95.3883,95.4816,1431.0
2016-04-25 11:45:00,102.29,102.38,102.26,102.28,2220.0,95.4629,95.5469,95.4349,95.4536,2220.0
2016-04-25 11:50:00,102.24,102.33,102.23,102.31,5500.0,95.4163,95.5003,95.4069,95.4816,5500.0
2016-04-25 11:55:00,102.3,102.37,102.29,102.35,4000.0,95.4723,95.5376,95.4629,95.5189,4000.0
2016-04-25 12:00:00,102.32,102.39,102.3,102.35,4510.0,95.4909,95.5562,95.4723,95.5189,4510.0
2016-04-25 12:05:00,102.36,102.36,102.34,102.35,1421.0,95.5283,95.5283,95.5096,95.5189,1421.0
2016-04-25 12:10:00,102.35,102.36,102.31,102.32,2402.0,95.5189,95.5283,95.4816,95.4909,2402.0
2016-04-25 12:15:00,102.32,102.4,102.31,102.35,5563.0,95.4909,95.5656,95.4816,95.5189,5563.0
2016-04-25 12:20:00,102.37,102.4,102.31,102.31,1200.0,95.5376,95.5656,95.4816,95.4816,1200.0
2016-04-25 12:25:00,102.32,102.38,102.3,102.38,1500.0,95.4909,95.5469,95.4723,95.5469,1500.0
2016-04-25 12:30:00,102.38,102.38,102.26,102.35,4803.0,95.5469,95.5469,95.4349,95.5189,4803.0
2016-04-25 12:35:00,102.36,102.36,102.25,102.26,1500.0,95.5283,95.5283,95.4256,95.4349,1500.0
2016-04-25 12:40:00,102.28,102.3,102.25,102.25,1100.0,95.4536,95.4723,95.4256,95.4256,1100.0
2016-04-25 12:45:00,102.25,102.29,102.2,102.29,3000.0,95.4256,95.4629,95.3789,95.4629,3000.0
2016-04-25 12:50:00,102.3,102.56,102.29,102.55,4390.0,95.4723,95.7149,95.4629,95.7056,4390.0
2016-04-25 12:55:00,102.56,102.58,102.46,102.46,2343.0,95.7149,95.7336,95.6216,95.6216,2343.0
2016-04-25 13:00:00,102.46,102.55,102.45,102.52,1720.0,95.6216,95.7056,95.6122,95.6776,1720.0
2016-04-25 13:05:00,102.5,102.54,102.48,102.48,4500.0,95.6589,95.6962,95.6402,95.6402,4500.0
2016-04-25 13:10:00,102.47,102.57,102.45,102.57,2100.0,95.6309,95.7242,95.6122,95.7242,2100.0
2016-04-25 13:15:00,102.57,102.58,102.48,102.51,1900.0,95.7242,95.7336,95.6402,95.6682,1900.0
2016-04-25 13:20:00,102.54,102.55,102.44,102.44,2082.0,95.6962,95.7056,95.6029,95.6029,2082.0
2016-04-25 13:25:00,102.44,102.55,102.44,102.47,2445.0,95.6029,95.7056,95.6029,95.6309,2445.0
2016-04-25 13:30:00,102.48,102.5,102.42,102.46,2430.0,95.6402,95.6589,95.5842,95.6216,2430.0
2016-04-25 13:35:00,102.44,102.44,102.41,102.42,1300.0,95.6029,95.6029,95.5749,95.5842,1300.0
2016-04-25 13:40:00,102.42,102.45,102.4,102.4,2903.0,95.5842,95.6122,95.5656,95.5656,2903.0
2016-04-25 13:45:00,102.39,102.46,102.39,102.45,2926.0,95.5562,95.6216,95.5562,95.6122,2926.0
2016-04-25 13:50:00,102.47,102.54,102.47,102.53,2922.0,95.6309,95.6962,95.6309,95.6869,2922.0
2016-04-25 13:55:00,102.53,102.53,102.45,102.45,5253.0,95.6869,95.6869,95.6122,95.6122,5253.0
2016-04-25 14:00:00,102.46,102.51,102.46,102.47,5302.0,95.6216,95.6682,95.6216,95.6309,5302.0
2016-04-25 14:05:00,102.46,102.46,102.27,102.32,9888.0,95.6216,95.6216,95.4443,95.4909,9888.0
2016-04-25 14:10:00,102.3,102.37,102.28,102.37,5600.0,95.4723,95.5376,95.4536,95.5376,5600.0
2016-04-25 14:15:00,102.37,102.39,102.36,102.39,3200.0,95.5376,95.5562,95.5283,95.5562,3200.0
2016-04-25 14:20:00,102.36,102.42,102.35,102.42,3900.0,95.5283,95.5842,95.5189,95.5842,3900.0
2016-04-25 14:25:00,102.42,102.53,102.42,102.53,6513.0,95.5842,95.6869,95.5842,95.6869,6513.0
2016-04-25 14:30:00,102.52,102.54,102.45,102.54,4900.0,95.6776,95.6962,95.6122,95.6962,4900.0
2016-04-25 14:35:00,102.53,102.57,102.49,102.53,3123.0,95.6869,95.7242,95.6496,95.6869,3123.0
2016-04-25 14:40:00,102.5,102.55,102.48,102.52,3000.0,95.6589,95.7056,95.6402,95.6776,3000.0
2016-04-25 14:45:00,102.52,102.55,102.46,102.46,10761.0,95.6776,95.7056,95.6216,95.6216,10761.0
2016-04-25 14:50:00,102.46,102.5,102.43,102.49,22826.0,95.6216,95.6589,95.5936,95.6496,22826.0
2016-04-25 14:55:00,102.49,102.59,102.46,102.5,17554.0,95.6496,95.7429,95.6216,95.6589,17554.0
2016-04-25 15:00:00,102.5,102.53,102.41,102.41,9105.0,95.6589,95.6869,95.5749,95.5749,9105.0
2016-04-25 15:05:00,102.41,102.43,102.34,102.36,10700.0,95.5749,95.5936,95.5096,95.5283,10700.0
2016-04-25 15:10:00,102.37,102.45,102.35,102.42,11613.0,95.5376,95.6122,95.5189,95.5842,11613.0
2016-04-25 15:15:00,102.43,102.45,102.33,102.39,14154.0,95.5936,95.6122,95.5003,95.5562,14154.0
2016-04-25 15:20:00,102.41,102.44,102.34,102.44,13300.0,95.5749,95.6029,95.5096,95.6029,13300.0
2016-04-25 15:25:00,102.44,102.44,102.39,102.42,6399.0,95.6029,95.6029,95.5562,95.5842,6399.0
2016-04-25 15:30:00,102.42,102.45,102.38,102.45,18650.0,95.5842,95.6122,95.5469,95.6122,18650.0
2016-04-25 15:35:00,102.44,102.5,102.43,102.47,16300.0,95.6029,95.6589,95.5936,95.6309,16300.0
2016-04-25 15:40:00,102.47,102.48,102.33,102.35,22574.0,95.6309,95.6402,95.5003,95.5189,22574.0
2016-04-25 15:45:00,102.35,102.37,102.28,102.31,34011.0,95.5189,95.5376,95.4536,95.4816,34011.0
2016-04-25 15:50:00,102.3,102.31,102.24,102.26,47388.0,95.4723,95.4816,95.4163,95.4349,47388.0
2016-04-25 15:55:00,102.26,102.38,102.26,102.36,82305.0,95.4349,95.5469,95.4349,95.5283,82305.0
2016-04-26 09:30:00,104.59,105.0,104.07,104.51,50429.0,97.6094,97.9921,97.1241,97.5348,50429.0
2016-04-26 09:35:00,104.34,104.39,103.63,103.75,34593.0,97.3761,97.4228,96.7135,96.8255,34593.0
2016-04-26 09:40:00,103.82,104.01,103.41,103.51,16296.0,96.8908,97.0681,96.5082,96.6015,16296.0
2016-04-26 09:45:00,103.46,103.6,103.21,103.36,34834.0,96.5548,96.6855,96.3215,96.4615,34834.0
2016-04-26 09:50:00,103.38,103.78,103.35,103.78,12553.0,96.4802,96.8535,96.4522,96.8535,12553.0
2016-04-26 09:55:00,103.8,104.28,103.8,104.05,16214.0,96.8721,97.3201,96.8721,97.1055,16214.0
2016-04-26 10:00:00,104.11,104.16,103.74,103.74,15352.0,97.1615,97.2081,96.8161,96.8161,15352.0
2016-04-26 10:05:00,103.82,104.05,103.79,104.0,27113.0,96.8908,97.1055,96.8628,97.0588,27113.0
2016-04-26 10:10:00,103.95,104.14,103.95,104.02,22022.0,97.0121,97.1894,97.0121,97.0775,22022.0
2016-04-26 10:15:00,104.07,104.2,104.07,104.12,8207.0,97.1241,97.2454,97.1241,97.1708,8207.0
2016-04-26 10:20:00,104.12,104.15,103.88,104.05,9105.0,97.1708,97.1988,96.9468,97.1055,9105.0
2016-04-26 10:25:00,104.04,104.04,103.52,103.56,5371.0,97.0961,97.0961,96.6108,96.6482,5371.0
2016-04-26 10:30:00,103.54,103.77,103.41,103.71,14784.0,96.6295,96.8441,96.5082,96.7881,14784.0
2016-04-26 10:35:00,103.67,103.83,103.67,103.7,11594.0,96.7508,96.9001,96.7508,96.7788,11594.0
2016-04-26 10:40:00,103.7,103.87,103.67,103.74,10569.0,96.7788,96.9375,96.7508,96.8161,10569.0
2016-04-26 10:45:00,103.73,103.75,103.45,103.48,22150.0,96.8068,96.8255,96.5455,96.5735,22150.0
2016-04-26 10:50:00,103.44,103.52,103.27,103.27,10020.0,96.5362,96.6108,96.3775,96.3775,10020.0
2016-04-26 10:55:00,103.28,103.49,103.27,103.37,11029.0,96.3868,96.5828,96.3775,96.4708,11029.0
2016-04-26 11:00:00,103.38,103.43,103.12,103.28,20169.0,96.4802,96.5268,96.2375,96.3868,20169.0
2016-04-26 11:05:00,103.26,103.45,103.26,103.45,14855.0,96.3682,96.5455,96.3682,96.5455,14855.0
2016-04-26 11:10:00,103.49,103.68,103.44,103.49,19000.0,96.5828,96.7602,96.5362,96.5828,19000.0
2016-04-26 11:15:00,103.45,103.62,103.34,103.59,14206.0,96.5455,96.7042,96.4428,96.6762,14206.0
2016-04-26 11:20:00,103.59,103.71,103.55,103.66,8607.0,96.6762,96.7881,96.6388,96.7415,8607.0
2016-04-26 11:25:00,103.66,103.84,103.62,103.79,6800.0,96.7415,96.9095,96.7042,96.8628,6800.0
2016-04-26 11:30:00,103.79,103.79,103.62,103.69,26345.0,96.8628,96.8628,96.7042,96.7695,26345.0
2016-04-26 11:35:00,103.72,103.86,103.66,103.68,20080.0,96.7975,96.9281,96.7415,96.7602,20080.0
2016-04-26 11:40:00,103.7,103.85,103.69,103.73,13773.0,96.7788,96.9188,96.7695,96.8068,13773.0
2016-04-26 11:45:00,103.75,103.78,103.51,103.67,11500.0,96.8255,96.8535,96.6015,96.7508,11500.0
2016-04-26 11:50:00,103.71,103.82,103.64,103.82,10235.0,96.7881,96.8908,96.7228,96.8908,10235.0
2016-04-26 11:55:00,103.83,103.87,103.76,103.87,6870.0,96.9001,96.9375,96.8348,96.9375,6870.0
2016-04-26 12:00:00,103.85,103.99,103.83,103.99,11048.0,96.9188,97.0495,96.9001,97.0495,11048.0
2016-04-26 12:05:00,103.99,104.15,103.99,104.15,7789.0,97.0495,97.1988,97.0495,97.1988,7789.0
2016-04-26 12:10:00,104.13,104.21,104.12,104.18,10712.0,97.1801,97.2548,97.1708,97.2268,10712.0
2016-04-26 12:15:00,104.15,104.32,104.14,104.31,13761.0,97.1988,97.3574,97.1894,97.3481,13761.0
2016-04-26 12:20:00,104.26,104.37,104.17,104.18,9195.0,97.3014,97.4041,97.2174,97.2268,9195.0
2016-04-26 12:25:00,104.18,104.21,104.09,104.09,4803.0,97.2268,97.2548,97.1428,97.1428,4803.0
2016-04-26 12:30:00,104.11,104.32,104.04,104.22,13289.0,97.1615,97.3574,97.0961,97.2641,13289.0
2016-04-26 12:35:00,104.16,104.18,104.06,104.06,4647.0,97.2081,97.2268,97.1148,97.1148,4647.0
2016-04-26 12:40:00,104.07,104.2,104.07,104.17,4320.0,97.1241,97.2454,97.1241,97.2174,4320.0
2016-04-26 12:45:00,104.17,104.19,104.09,104.15,10617.0,97.2174,97.2361,97.1428,97.1988,10617.0
2016-04-26 12:50:00,104.15,104.22,104.08,104.08,8779.0,97.1988,97.2641,97.1335,97.1335,8779.0
2016-04-26 12:55:00,104.09,104.1,103.88,103.9,9691.0,97.1428,97.1521,96.9468,96.9655,9691.0
2016-04-26 13:00:00,103.87,103.94,103.87,103.94,7250.0,96.9375,97.0028,96.9375,97.0028,7250.0
2016-04-26 13:05:00,103.92,104.07,103.87,104.07,8007.0,96.9841,97.1241,96.9375,97.1241,8007.0
2016-04-26 13:10:00,104.08,104.13,103.98,104.0,8742.0,97.1335,97.1801,97.0401,97.0588,8742.0
2016-04-26 13:15:00,103.98,104.1,103.96,104.04,5450.0,97.0401,97.1521,97.0215,97.0961,5450.0
2016-04-26 13:20:00,104.05,104.09,103.99,104.07,5441.0,97.1055,97.1428,97.0495,97.1241,5441.0
2016-04-26 13:25:00,104.03,104.03,103.95,103.99,8538.0,97.0868,97.0868,97.0121,97.0495,8538.0
2016-04-26 13:30:00,104.0,104.05,103.93,103.99,6564.0,97.0588,97.1055,96.9935,97.0495,6564.0
2016-04-26 13:35:00,103.96,103.96,103.85,103.88,4143.0,97.0215,97.0215,96.9188,96.9468,4143.0
2016-04-26 13:40:00,103.87,103.88,103.7,103.78,8624.0,96.9375,96.9468,96.7788,96.8535,8624.0
2016-04-26 13:45:00,103.8,103.9,103.8,103.83,4901.0,96.8721,96.9655,96.8721,96.9001,4901.0
2016-04-26 13:50:00,103.8,103.82,103.72,103.74,4370.0,96.8721,96.8908,96.7975,96.8161,4370.0
2016-04-26 13:55:00,103.74,103.8,103.69,103.76,5014.0,96.8161,96.8721,96.7695,96.8348,5014.0
2016-04-26 14:00:00,103.81,103.85,103.75,103.75,5224.0,96.8815,96.9188,96.8255,96.8255,5224.0
2016-04-26 14:05:00,103.73,103.82,103.56,103.66,15832.0,96.8068,96.8908,96.6482,96.7415,15832.0
2016-04-26 14:10:00,103.64,103.76,103.61,103.75,3600.0,96.7228,96.8348,96.6948,96.8255,3600.0
2016-04-26 14:15:00,103.8,103.87,103.75,103.81,7135.0,96.8721,96.9375,96.8255,96.8815,7135.0
2016-04-26 14:20:00,103.81,103.81,103.7,103.73,3600.0,96.8815,96.8815,96.7788,96.8068,3600.0
2016-04-26 14:25:00,103.66,103.76,103.57,103.57,6540.0,96.7415,96.8348,96.6575,96.6575,6540.0
2016-04-26 14:30:00,103.52,103.65,103.52,103.64,11005.0,96.6108,96.7322,96.6108,96.7228,11005.0
2016-04-26 14:35:00,103.61,103.71,103.61,103.71,6910.0,96.6948,96.7881,96.6948,96.7881,6910.0
2016-04-26 14:40:00,103.68,103.71,103.64,103.66,6190.0,96.7602,96.7881,96.7228,96.7415,6190.0
2016-04-26 14:45:00,103.67,103.8,103.66,103.73,4600.0,96.7508,96.8721,96.7415,96.8068,4600.0
2016-04-26 14:50:00,103.7,103.7,103.59,103.62,4814.0,96.7788,96.7788,96.6762,96.7042,4814.0
2016-04-26 14:55:00,103.61,103.62,103.54,103.58,4578.0,96.6948,96.7042,96.6295,96.6668,4578.0
2016-04-26 15:00:00,103.57,103.72,103.57,103.7,8000.0,96.6575,96.7975,96.6575,96.7788,8000.0
2016-04-26 15:05:00,103.68,103.7,103.54,103.56,12100.0,96.7602,96.7788,96.6295,96.6482,12100.0
2016-04-26 15:10:00,103.57,103.58,103.47,103.5,6918.0,96.6575,96.6668,96.5642,96.5922,6918.0
2016-04-26 15:15:00,103.5,103.55,103.45,103.45,10410.0,96.5922,96.6388,96.5455,96.5455,10410.0
2016-04-26 15:20:00,103.46,103.6,103.46,103.51,7584.0,96.5548,96.6855,96.5548,96.6015,7584.0
2016-04-26 15:25:00,103.54,103.58,103.47,103.58,8197.0,96.6295,96.6668,96.5642,96.6668,8197.0
2016-04-26 15:30:00,103.59,103.79,103.58,103.79,10809.0,96.6762,96.8628,96.6668,96.8628,10809.0
2016-04-26 15:35:00,103.75,103.87,103.75,103.8,12369.0,96.8255,96.9375,96.8255,96.8721,12369.0
2016-04-26 15:40:00,103.79,103.86,103.76,103.85,19172.0,96.8628,96.9281,96.8348,96.9188,19172.0
2016-04-26 15:45:00,103.84,103.87,103.77,103.79,16525.0,96.9095,96.9375,96.8441,96.8628,16525.0
2016-04-26 15:50:00,103.81,103.89,103.77,103.84,34147.0,96.8815,96.9561,96.8441,96.9095,34147.0
2016-04-26 15:55:00,103.82,103.92,103.81,103.92,55503.0,96.8908,96.9841,96.8815,96.9841,55503.0
2016-04-27 09:30:00,103.96,104.47,103.61,104.47,21435.0,97.0215,97.4974,96.6948,97.4974,21435.0
2016-04-27 09:35:00,104.45,104.45,104.11,104.12,3650.0,97.4788,97.4788,97.1615,97.1708,3650.0
2016-04-27 09:40:00,104.25,104.43,104.1,104.19,4403.0,97.2921,97.4601,97.1521,97.2361,4403.0
2016-04-27 09:45:00,104.33,104.39,104.24,104.3,4871.0,97.3668,97.4228,97.2828,97.3388,4871.0
2016-04-27 09:50:00,104.32,104.33,104.04,104.07,7600.0,97.3574,97.3668,97.0961,97.1241,7600.0
2016-04-27 09:55:00,104.03,104.13,103.96,103.99,14485.0,97.0868,97.1801,97.0215,97.0495,14485.0
2016-04-27 10:00:00,104.02,104.14,103.99,104.09,7760.0,97.0775,97.1894,97.0495,97.1428,7760.0
2016-04-27 10:05:00,104.08,104.09,103.85,104.02,10554.0,97.1335,97.1428,96.9188,97.0775,10554.0
2016-04-27 10:10:00,104.02,104.03,103.72,103.77,14137.0,97.0775,97.0868,96.7975,96.8441,14137.0
2016-04-27 10:15:00,103.79,103.8,103.51,103.52,9678.0,96.8628,96.8721,96.6015,96.6108,9678.0
2016-04-27 10:20:00,103.5,103.61,103.48,103.53,3166.0,96.5922,96.6948,96.5735,96.6202,3166.0
2016-04-27 10:25:00,103.58,103.6,103.38,103.38,3216.0,96.6668,96.6855,96.4802,96.4802,3216.0
2016-04-27 10:30:00,103.36,103.44,103.19,103.32,16042.0,96.4615,96.5362,96.3029,96.4242,16042.0
2016-04-27 10:35:00,103.33,103.35,103.09,103.09,8722.0,96.4335,96.4522,96.2095,96.2095,8722.0
2016-04-27 10:40:00,103.09,103.09,102.86,102.88,6885.0,96.2095,96.2095,95.9949,96.0135,6885.0
2016-04-27 10:45:00,102.9,103.01,102.89,103.01,2096.0,96.0322,96.1349,96.0229,96.1349,2096.0
2016-04-27 10:50:00,103.27,103.49,103.27,103.49,3404.0,96.3775,96.5828,96.3775,96.5828,3404.0
2016-04-27 10:55:00,103.53,103.63,103.48,103.53,21650.0,96.6202,96.7135,96.5735,96.6202,21650.0
2016-04-27 11:00:00,103.55,103.62,103.53,103.61,4200.0,96.6388,96.7042,96.6202,96.6948,4200.0
2016-04-27 11:05:00,103.61,103.63,103.46,103.51,3245.0,96.6948,96.7135,96.5548,96.6015,3245.0
2016-04-27 11:10:00,103.5,103.5,103.36,103.42,2200.0,96.5922,96.5922,96.4615,96.5175,2200.0
2016-04-27 11:15:00,103.44,103.52,103.36,103.52,3571.0,96.5362,96.6108,96.4615,96.6108,3571.0
2016-04-27 11:20:00,103.53,103.53,103.47,103.5,2200.0,96.6202,96.6202,96.5642,96.5922,2200.0
2016-04-27 11:25:00,103.5,103.57,103.5,103.57,1911.0,96.5922,96.6575,96.5922,96.6575,1911.0
2016-04-27 11:30:00,103.6,103.63,103.51,103.53,1941.0,96.6855,96.7135,96.6015,96.6202,1941.0
2016-04-27 11:35:00,103.56,103.71,103.56,103.71,3800.0,96.6482,96.7881,96.6482,96.7881,3800.0
2016-04-27 11:40:00,103.75,103.91,103.75,103.84,19500.0,96.8255,96.9748,96.8255,96.9095,19500.0
2016-04-27 11:45:00,103.84,103.88,103.73,103.75,4312.0,96.9095,96.9468,96.8068,96.8255,4312.0
2016-04-27 11:50:00,103.73,103.87,103.73,103.77,3919.0,96.8068,96.9375,96.8068,96.8441,3919.0
2016-04-27 11:55:00,103.77,103.8,103.74,103.74,4200.0,96.8441,96.8721,96.8161,96.8161,4200.0
2016-04-27 12:00:00,103.76,103.76,103.54,103.58,8350.0,96.8348,96.8348,96.6295,96.6668,8350.0
2016-04-27 12:05:00,103.56,103.57,103.51,103.52,3220.0,96.6482,96.6575,96.6015,96.6108,3220.0
2016-04-27 12:10:00,103.54,103.54,103.27,103.33,8800.0,96.6295,96.6295,96.3775,96.4335,8800.0
2016-04-27 12:15:00,103.35,103.4,103.25,103.25,10625.0,96.4522,96.4988,96.3588,96.3588,10625.0
2016-04-27 12:20:00,103.23,103.41,103.23,103.4,9549.0,96.3402,96.5082,96.3402,96.4988,9549.0
2016-04-27 12:25:00,103.4,103.42,103.36,103.37,5309.0,96.4988,96.5175,96.4615,96.4708,5309.0
2016-04-27 12:30:00,103.36,103.39,103.29,103.32,10021.0,96.4615,96.4895,96.3962,96.4242,10021.0
2016-04-27 12:35:00,103.32,103.34,103.27,103.32,5912.0,96.4242,96.4428,96.3775,96.4242,5912.0
2016-04-27 12:40:00,103.3,103.33,103.22,103.24,3600.0,96.4055,96.4335,96.3309,96.3495,3600.0
2016-04-27 12:45:00,103.23,103.27,103.14,103.18,4972.0,96.3402,96.3775,96.2562,96.2935,4972.0
2016-04-27 12:50:00,103.21,103.23,103.11,103.11,9817.0,96.3215,96.3402,96.2282,96.2282,9817.0
2016-04-27 12:55:00,103.12,103.16,103.1,103.15,7875.0,96.2375,96.2749,96.2189,96.2655,7875.0
2016-04-27 13:00:00,103.15,103.19,103.09,103.14,3791.0,96.2655,96.3029,96.2095,96.2562,3791.0
2016-04-27 13:05:00,103.14,103.16,103.06,103.15,4565.0,96.2562,96.2749,96.1815,96.2655,4565.0
2016-04-27 13:10:00,103.16,103.16,103.07,103.12,3800.0,96.2749,96.2749,96.1909,96.2375,3800.0
2016-04-27 13:15:00,103.12,103.24,103.07,103.07,9695.0,96.2375,96.3495,96.1909,96.1909,9695.0
2016-04-27 13:20:00,103.04,103.04,102.81,102.81,4265.0,96.1629,96.1629,95.9482,95.9482,4265.0
2016-04-27 13:25:00,102.89,102.92,102.77,102.89,7981.0,96.0229,96.0509,95.9109,96.0229,7981.0
2016-04-27 13:30:00,102.87,103.01,102.87,103.01,4765.0,96.0042,96.1349,96.0042,96.1349,4765.0
2016-04-27 13:35:00,103.01,103.09,102.94,102.96,4600.0,96.1349,96.2095,96.0695,96.0882,4600.0
2016-04-27 13:40:00,102.97,103.03,102.97,103.0,2700.0,96.0975,96.1535,96.0975,96.1255,2700.0
2016-04-27 13:45:00,103.05,103.09,102.96,102.99,5700.0,96.1722,96.2095,96.0882,96.1162,5700.0
2016-04-27 13:50:00,103.03,103.04,102.98,103.0,6701.0,96.1535,96.1629,96.1069,96.1255,6701.0
2016-04-27 13:55:00,102.98,103.0,102.73,102.74,12447.0,96.1069,96.1255,95.8736,95.8829,12447.0
2016-04-27 14:00:00,102.74,102.93,102.57,102.64,16812.0,95.8829,96.0602,95.7242,95.7896,16812.0
2016-04-27 14:05:00,102.7,103.08,102.62,103.03,12843.0,95.8456,96.2002,95.7709,96.1535,12843.0
2016-04-27 14:10:00,103.08,103.18,103.0,103.03,11055.0,96.2002,96.2935,96.1255,96.1535,11055.0
2016-04-27 14:15:00,103.0,103.17,102.99,103.17,6451.0,96.1255,96.2842,96.1162,96.2842,6451.0
2016-04-27 14:20:00,103.14,103.2,103.01,103.03,9291.0,96.2562,96.3122,96.1349,96.1535,9291.0
2016-04-27 14:25:00,103.03,103.11,102.87,102.89,12624.0,96.1535,96.2282,96.0042,96.0229,12624.0
2016-04-27 14:30:00,102.95,103.0,102.68,102.73,13478.0,96.0789,96.1255,95.8269,95.8736,13478.0
2016-04-27 14:35:00,102.69,102.82,102.67,102.71,12305.0,95.8362,95.9575,95.8176,95.8549,12305.0
2016-04-27 14:40:00,102.71,102.9,102.71,102.82,10126.0,95.8549,96.0322,95.8549,95.9575,10126.0
2016-04-27 14:45:00,102.79,102.89,102.76,102.89,15079.0,95.9296,96.0229,95.9016,96.0229,15079.0
2016-04-27 14:50:00,102.93,103.12,102.86,103.07,8136.0,96.0602,96.2375,95.9949,96.1909,8136.0
2016-04-27 14:55:00,103.07,103.11,103.0,103.06,10992.0,96.1909,96.2282,96.1255,96.1815,10992.0
2016-04-27 15:00:00,103.05,103.32,103.03,103.26,11151.0,96.1722,96.4242,96.1535,96.3682,11151.0
2016-04-27 15:05:00,103.27,103.41,103.25,103.38,12453.0,96.3775,96.5082,96.3588,96.4802,12453.0
2016-04-27 15:10:00,103.38,103.5,103.37,103.44,8330.0,96.4802,96.5922,96.4708,96.5362,8330.0
2016-04-27 15:15:00,103.48,103.59,103.4,103.57,9068.0,96.5735,96.6762,96.4988,96.6575,9068.0
2016-04-27 15:20:00,103.59,103.66,103.56,103.66,10407.0,96.6762,96.7415,96.6482,96.7415,10407.0
2016-04-27 15:25:00,103.65,103.66,103.51,103.57,14807.0,96.7322,96.7415,96.6015,96.6575,14807.0
2016-04-27 15:30:00,103.57,103.66,103.52,103.65,16121.0,96.6575,96.7415,96.6108,96.7322,16121.0
2016-04-27 15:35:00,103.64,103.73,103.59,103.7,14331.0,96.7228,96.8068,96.6762,96.7788,14331.0
2016-04-27 15:40:00,103.7,103.73,103.59,103.67,23284.0,96.7788,96.8068,96.6762,96.7508,23284.0
2016-04-27 15:45:00,103.66,103.73,103.53,103.56,29688.0,96.7415,96.8068,96.6202,96.6482,29688.0
2016-04-27 15:50:00,103.58,103.58,103.45,103.52,31890.0,96.6668,96.6668,96.5455,96.6108,31890.0
2016-04-27 15:55:00,103.52,103.55,103.39,103.53,60774.0,96.6108,96.6388,96.4895,96.6202,60774.0
2016-04-28 09:30:00,102.66,102.66,101.62,102.04,37290.0,95.8082,95.8082,94.8376,95.2296,37290.0
2016-04-28 09:35:00,101.97,102.35,101.88,102.28,13340.0,95.1643,95.5189,95.0803,95.4536,13340.0
2016-04-28 09:40:00,102.26,102.38,102.09,102.09,17943.0,95.4349,95.5469,95.2763,95.2763,17943.0
2016-04-28 09:45:00,102.09,102.34,102.09,102.3,11300.0,95.2763,95.5096,95.2763,95.4723,11300.0
2016-04-28 09:50:00,102.3,102.43,101.96,101.98,31859.0,95.4723,95.5936,95.1549,95.1736,31859.0
2016-04-28 09:55:00,101.93,101.96,101.53,101.53,16951.0,95.1269,95.1549,94.7536,94.7536,16951.0
2016-04-28 10:00:00,101.52,101.79,101.47,101.77,20941.0,94.7443,94.9963,94.6977,94.9776,20941.0
2016-04-28 10:05:00,101.77,101.82,101.7,101.75,21800.0,94.9776,95.0243,94.9123,94.959,21800.0
2016-04-28 10:10:00,101.75,102.1,101.73,102.03,13133.0,94.959,95.2856,94.9403,95.2203,13133.0
2016-04-28 10:15:00,102.03,102.33,102.01,102.2,10534.0,95.2203,95.5003,95.2016,95.3789,10534.0
2016-04-28 10:20:00,102.2,102.32,102.1,102.14,28876.0,95.3789,95.4909,95.2856,95.3229,28876.0
2016-04-28 10:25:00,102.18,102.19,102.1,102.16,13034.0,95.3603,95.3696,95.2856,95.3416,13034.0
2016-04-28 10:30:00,102.18,102.23,102.12,102.23,15488.0,95.3603,95.4069,95.3043,95.4069,15488.0
2016-04-28 10:35:00,102.23,102.29,102.19,102.23,10646.0,95.4069,95.4629,95.3696,95.4069,10646.0
2016-04-28 10:40:00,102.25,102.28,102.18,102.27,19562.0,95.4256,95.4536,95.3603,95.4443,19562.0
2016-04-28 10:45:00,102.27,102.6,102.26,102.43,20563.0,95.4443,95.7522,95.4349,95.5936,20563.0
2016-04-28 10:50:00,102.43,102.46,102.33,102.44,5856.0,95.5936,95.6216,95.5003,95.6029,5856.0
2016-04-28 10:55:00,102.42,102.5,102.39,102.5,15697.0,95.5842,95.6589,95.5562,95.6589,15697.0
2016-04-28 11:00:00,102.47,102.55,102.42,102.51,15364.0,95.6309,95.7056,95.5842,95.6682,15364.0
2016-04-28 11:05:00,102.53,102.66,102.53,102.62,6145.0,95.6869,95.8082,95.6869,95.7709,6145.0
2016-04-28 11:10:00,102.61,102.7,102.61,102.7,4441.0,95.7616,95.8456,95.7616,95.8456,4441.0
2016-04-28 11:15:00,102.7,102.72,102.59,102.6,9396.0,95.8456,95.8642,95.7429,95.7522,9396.0
2016-04-28 11:20:00,102.61,102.71,102.54,102.69,6752.0,95.7616,95.8549,95.6962,95.8362,6752.0
2016-04-28 11:25:00,102.67,102.8,102.67,102.71,3969.0,95.8176,95.9389,95.8176,95.8549,3969.0
2016-04-28 11:30:00,102.72,102.77,102.7,102.77,3750.0,95.8642,95.9109,95.8456,95.9109,3750.0
2016-04-28 11:35:00,102.79,102.81,102.73,102.73,6202.0,95.9296,95.9482,95.8736,95.8736,6202.0
2016-04-28 11:40:00,102.77,102.8,102.72,102.74,8229.0,95.9109,95.9389,95.8642,95.8829,8229.0
2016-04-28 11:45:00,102.77,102.77,102.68,102.68,8181.0,95.9109,95.9109,95.8269,95.8269,8181.0
2016-04-28 11:50:00,102.71,102.71,102.59,102.59,12300.0,95.8549,95.8549,95.7429,95.7429,12300.0
2016-04-28 11:55:00,102.6,102.66,102.59,102.61,15000.0,95.7522,95.8082,95.7429,95.7616,15000.0
2016-04-28 12:00:00,102.63,102.65,102.58,102.6,16668.0,95.7802,95.7989,95.7336,95.7522,16668.0
2016-04-28 12:05:00,102.61,102.64,102.58,102.62,14322.0,95.7616,95.7896,95.7336,95.7709,14322.0
2016-04-28 12:10:00,102.62,102.63,102.58,102.58,19329.0,95.7709,95.7802,95.7336,95.7336,19329.0
2016-04-28 12:15:00,102.57,102.6,102.53,102.55,5300.0,95.7242,95.7522,95.6869,95.7056,5300.0
2016-04-28 12:20:00,102.54,102.54,102.43,102.44,6800.0,95.6962,95.6962,95.5936,95.6029,6800.0
2016-04-28 12:25:00,102.42,102.45,102.39,102.41,5801.0,95.5842,95.6122,95.5562,95.5749,5801.0
2016-04-28 12:30:00,102.42,102.46,102.36,102.45,7866.0,95.5842,95.6216,95.5283,95.6122,7866.0
2016-04-28 12:35:00,102.47,102.49,102.37,102.45,6844.0,95.6309,95.6496,95.5376,95.6122,6844.0
2016-04-28 12:40:00,102.46,102.54,102.45,102.54,2249.0,95.6216,95.6962,95.6122,95.6962,2249.0
2016-04-28 12:45:00,102.54,102.57,102.5,102.5,4838.0,95.6962,95.7242,95.6589,95.6589,4838.0
2016-04-28 12:50:00,102.5,102.54,102.44,102.53,1700.0,95.6589,95.6962,95.6029,95.6869,1700.0
2016-04-28 12:55:00,102.54,102.6,102.53,102.6,3800.0,95.6962,95.7522,95.6869,95.7522,3800.0
2016-04-28 13:00:00,102.59,102.59,102.4,102.4,7522.0,95.7429,95.7429,95.5656,95.5656,7522.0
2016-04-28 13:05:00,102.37,102.46,102.35,102.39,3350.0,95.5376,95.6216,95.5189,95.5562,3350.0
2016-04-28 13:10:00,102.39,102.4,102.28,102.39,5756.0,95.5562,95.5656,95.4536,95.5562,5756.0
2016-04-28 13:15:00,102.39,102.4,102.29,102.37,4201.0,95.5562,95.5656,95.4629,95.5376,4201.0
2016-04-28 13:20:00,102.32,102.32,102.23,102.3,6400.0,95.4909,95.4909,95.4069,95.4723,6400.0
2016-04-28 13:25:00,102.31,102.4,102.31,102.36,8200.0,95.4816,95.5656,95.4816,95.5283,8200.0
2016-04-28 13:30:00,102.34,102.43,102.33,102.41,3884.0,95.5096,95.5936,95.5003,95.5749,3884.0
2016-04-28 13:35:00,102.39,102.42,102.35,102.39,3628.0,95.5562,95.5842,95.5189,95.5562,3628.0
2016-04-28 13:40:00,102.4,102.4,102.31,102.4,5100.0,95.5656,95.5656,95.4816,95.5656,5100.0
2016-04-28 13:45:00,102.38,102.38,102.3,102.33,4974.0,95.5469,95.5469,95.4723,95.5003,4974.0
2016-04-28 13:50:00,102.32,102.41,102.31,102.32,6572.0,95.4909,95.5749,95.4816,95.4909,6572.0
2016-04-28 13:55:00,102.32,102.34,102.17,102.23,10979.0,95.4909,95.5096,95.3509,95.4069,10979.0
2016-04-28 14:00:00,102.21,102.28,102.11,102.18,9412.0,95.3883,95.4536,95.2949,95.3603,9412.0
2016-04-28 14:05:00,102.19,102.24,102.16,102.22,7988.0,95.3696,95.4163,95.3416,95.3976,7988.0
2016-04-28 14:10:00,102.22,102.26,102.13,102.21,8139.0,95.3976,95.4349,95.3136,95.3883,8139.0
2016-04-28 14:15:00,102.19,102.23,102.17,102.19,4292.0,95.3696,95.4069,95.3509,95.3696,4292.0
2016-04-28 14:20:00,102.17,102.17,101.9,102.04,13433.0,95.3509,95.3509,95.099,95.2296,13433.0
2016-04-28 14:25:00,102.05,102.15,102.04,102.12,9800.0,95.2389,95.3323,95.2296,95.3043,9800.0
2016-04-28 14:30:00,102.13,102.13,102.01,102.01,8240.0,95.3136,95.3136,95.2016,95.2016,8240.0
2016-04-28 14:35:00,102.01,102.1,101.93,101.96,8017.0,95.2016,95.2856,95.1269,95.1549,8017.0
2016-04-28 14:40:00,101.96,102.04,101.91,101.93,8732.0,95.1549,95.2296,95.1083,95.1269,8732.0
2016-04-28 14:45:00,101.92,101.92,101.81,101.86,5512.0,95.1176,95.1176,95.015,95.0616,5512.0
2016-04-28 14:50:00,101.83,101.86,101.75,101.8,6134.0,95.0336,95.0616,94.959,95.0056,6134.0
2016-04-28 14:55:00,101.8,101.84,101.74,101.83,5380.0,95.0056,95.043,94.9496,95.0336,5380.0
2016-04-28 15:00:00,101.84,101.86,101.74,101.77,9600.0,95.043,95.0616,94.9496,94.9776,9600.0
2016-04-28 15:05:00,101.76,101.76,101.56,101.58,8140.0,94.9683,94.9683,94.7816,94.8003,8140.0
2016-04-28 15:10:00,101.56,101.56,101.37,101.37,13700.0,94.7816,94.7816,94.6043,94.6043,13700.0
2016-04-28 15:15:00,101.37,101.37,101.2,101.25,13302.0,94.6043,94.6043,94.4457,94.4923,13302.0
2016-04-28 15:20:00,101.25,101.35,101.24,101.28,17386.0,94.4923,94.5857,94.483,94.5203,17386.0
2016-04-28 15:25:00,101.3,101.3,101.07,101.1,35534.0,94.539,94.539,94.3243,94.3523,35534.0
2016-04-28 15:30:00,101.13,101.24,101.07,101.15,22272.0,94.3803,94.483,94.3243,94.399,22272.0
2016-04-28 15:35:00,101.14,101.34,101.09,101.26,25617.0,94.3897,94.5763,94.343,94.5017,25617.0
2016-04-28 15:40:00,101.28,101.36,101.23,101.29,23405.0,94.5203,94.595,94.4737,94.5297,23405.0
2016-04-28 15:45:00,101.29,101.43,101.2,101.21,34971.0,94.5297,94.6603,94.4457,94.455,34971.0
2016-04-28 15:50:00,101.2,101.26,101.13,101.18,45509.0,94.4457,94.5017,94.3803,94.427,45509.0
2016-04-28 15:55:00,101.17,101.4,101.11,101.37,78336.0,94.4177,94.6323,94.3617,94.6043,78336.0
2016-04-29 09:30:00,100.48,100.58,100.12,100.19,58697.0,93.7737,93.8671,93.4378,93.5031,58697.0
2016-04-29 09:35:00,100.06,100.33,100.02,100.32,9335.0,93.3818,93.6337,93.3444,93.6244,9335.0
2016-04-29 09:40:00,100.34,100.51,100.08,100.18,10933.0,93.6431,93.8017,93.4004,93.4937,10933.0
2016-04-29 09:45:00,100.25,100.25,99.71,99.9,10042.0,93.5591,93.5591,93.0551,93.2324,10042.0
2016-04-29 09:50:00,99.89,99.97,99.65,99.95,7562.0,93.2231,93.2978,92.9991,93.2791,7562.0
2016-04-29 09:55:00,100.05,100.3,99.93,99.93,11900.0,93.3724,93.6057,93.2604,93.2604,11900.0
2016-04-29 10:00:00,99.82,100.22,99.78,100.22,5500.0,93.1578,93.5311,93.1204,93.5311,5500.0
2016-04-29 10:05:00,100.16,100.52,100.03,100.5,190106.0,93.4751,93.8111,93.3538,93.7924,190106.0
2016-04-29 10:10:00,100.5,100.75,100.3,100.43,17382.0,93.7924,94.0257,93.6057,93.7271,17382.0
2016-04-29 10:15:00,100.43,100.43,100.02,100.21,11038.0,93.7271,93.7271,93.3444,93.5217,11038.0
2016-04-29 10:20:00,100.12,100.26,100.0,100.23,10266.0,93.4378,93.5684,93.3258,93.5404,10266.0
2016-04-29 10:25:00,100.23,100.27,99.96,100.24,14677.0,93.5404,93.5777,93.2884,93.5497,14677.0
2016-04-29 10:30:00,100.23,100.32,100.07,100.3,14074.0,93.5404,93.6244,93.3911,93.6057,14074.0
2016-04-29 10:35:00,100.26,100.58,100.24,100.49,7050.0,93.5684,93.8671,93.5497,93.7831,7050.0
2016-04-29 10:40:00,100.46,100.51,100.24,100.33,8829.0,93.7551,93.8017,93.5497,93.6337,8829.0
2016-04-29 10:45:00,100.36,100.36,100.17,100.19,11800.0,93.6617,93.6617,93.4844,93.5031,11800.0
2016-04-29 10:50:00,100.19,100.19,99.7,99.8,15553.0,93.5031,93.5031,93.0458,93.1391,15553.0
2016-04-29 10:55:00,99.8,99.83,99.58,99.61,22656.0,93.1391,93.1671,92.9338,92.9618,22656.0
2016-04-29 11:00:00,99.6,99.64,99.35,99.46,21764.0,92.9525,92.9898,92.7191,92.8218,21764.0
2016-04-29 11:05:00,99.42,99.71,99.38,99.69,15311.0,92.7845,93.0551,92.7471,93.0365,15311.0
2016-04-29 11:10:00,99.67,99.78,99.52,99.75,16200.0,93.0178,93.1204,92.8778,93.0924,16200.0
2016-04-29 11:15:00,99.72,99.73,99.36,99.44,10295.0,93.0645,93.0738,92.7285,92.8031,10295.0
2016-04-29 11:20:00,99.36,99.42,99.27,99.34,11164.0,92.7285,92.7845,92.6445,92.7098,11164.0
2016-04-29 11:25:00,99.36,99.42,99.2,99.31,8800.0,92.7285,92.7845,92.5792,92.6818,8800.0
2016-04-29 11:30:00,99.33,99.4,99.31,99.37,7800.0,92.7005,92.7658,92.6818,92.7378,7800.0
2016-04-29 11:35:00,99.34,99.41,99.2,99.41,7775.0,92.7098,92.7751,92.5792,92.7751,7775.0
2016-04-29 11:40:00,99.4,99.57,99.36,99.38,12920.0,92.7658,92.9245,92.7285,92.7471,12920.0
2016-04-29 11:45:00,99.37,99.45,99.22,99.45,5485.0,92.7378,92.8125,92.5978,92.8125,5485.0
2016-04-29 11:50:00,99.44,99.66,99.41,99.57,22631.0,92.8031,93.0085,92.7751,92.9245,22631.0
2016-04-29 11:55:00,99.58,99.64,99.49,99.59,12785.0,92.9338,92.9898,92.8498,92.9431,12785.0
2016-04-29 12:00:00,99.56,99.7,99.55,99.68,17282.0,92.9151,93.0458,92.9058,93.0271,17282.0
2016-04-29 12:05:00,99.71,99.88,99.7,99.82,13248.0,93.0551,93.2138,93.0458,93.1578,13248.0
2016-04-29 12:10:00,99.84,99.87,99.76,99.77,6375.0,93.1764,93.2044,93.1018,93.1111,6375.0
2016-04-29 12:15:00,99.77,100.06,99.76,100.06,6044.0,93.1111,93.3818,93.1018,93.3818,6044.0
2016-04-29 12:20:00,100.1,100.21,100.09,100.09,5400.0,93.4191,93.5217,93.4098,93.4098,5400.0
2016-04-29 12:25:00,100.07,100.14,100.06,100.11,5100.0,93.3911,93.4564,93.3818,93.4284,5100.0
2016-04-29 12:30:00,100.08,100.12,100.03,100.12,5081.0,93.4004,93.4378,93.3538,93.4378,5081.0
2016-04-29 12:35:00,100.08,100.16,100.06,100.13,3400.0,93.4004,93.4751,93.3818,93.4471,3400.0
2016-04-29 12:40:00,100.12,100.13,100.07,100.11,3809.0,93.4378,93.4471,93.3911,93.4284,3809.0
2016-04-29 12:45:00,100.09,100.26,100.09,100.25,7020.0,93.4098,93.5684,93.4098,93.5591,7020.0
2016-04-29 12:50:00,100.23,100.24,100.1,100.18,5982.0,93.5404,93.5497,93.4191,93.4937,5982.0
2016-04-29 12:55:00,100.18,100.18,100.04,100.09,5400.0,93.4937,93.4937,93.3631,93.4098,5400.0
2016-04-29 13:00:00,100.05,100.15,100.05,100.1,5050.0,93.3724,93.4658,93.3724,93.4191,5050.0
2016-04-29 13:05:00,100.13,100.35,100.13,100.32,5800.0,93.4471,93.6524,93.4471,93.6244,5800.0
2016-04-29 13:10:00,100.29,100.47,100.23,100.47,4900.0,93.5964,93.7644,93.5404,93.7644,4900.0
2016-04-29 13:15:00,100.43,100.51,100.31,100.51,5551.0,93.7271,93.8017,93.6151,93.8017,5551.0
2016-04-29 13:20:00,100.45,100.51,100.4,100.5,5800.0,93.7457,93.8017,93.6991,93.7924,5800.0
2016-04-29 13:25:00,100.51,100.51,100.43,100.46,4812.0,93.8017,93.8017,93.7271,93.7551,4812.0
2016-04-29 13:30:00,100.44,100.48,100.39,100.48,6136.0,93.7364,93.7737,93.6897,93.7737,6136.0
2016-04-29 13:35:00,100.5,100.56,100.39,100.44,7000.0,93.7924,93.8484,93.6897,93.7364,7000.0
2016-04-29 13:40:00,100.43,100.43,100.26,100.28,6256.0,93.7271,93.7271,93.5684,93.5871,6256.0
2016-04-29 13:45:00,100.26,100.29,100.18,100.29,7527.0,93.5684,93.5964,93.4937,93.5964,7527.0
2016-04-29 13:50:00,100.3,100.32,100.23,100.29,5400.0,93.6057,93.6244,93.5404,93.5964,5400.0
2016-04-29 13:55:00,100.27,100.27,100.17,100.17,7088.0,93.5777,93.5777,93.4844,93.4844,7088.0
2016-04-29 14:00:00,100.17,100.33,100.14,100.32,6100.0,93.4844,93.6337,93.4564,93.6244,6100.0
2016-04-29 14:05:00,100.35,100.35,100.16,100.16,6225.0,93.6524,93.6524,93.4751,93.4751,6225.0
2016-04-29 14:10:00,100.13,100.2,100.11,100.16,5228.0,93.4471,93.5124,93.4284,93.4751,5228.0
2016-04-29 14:15:00,100.17,100.2,100.04,100.2,9800.0,93.4844,93.5124,93.3631,93.5124,9800.0
2016-04-29 14:20:00,100.17,100.28,100.12,100.23,7382.0,93.4844,93.5871,93.4378,93.5404,7382.0
2016-04-29 14:25:00,100.21,100.31,100.16,100.27,9690.0,93.5217,93.6151,93.4751,93.5777,9690.0
2016-04-29 14:30:00,100.24,100.3,100.16,100.3,9104.0,93.5497,93.6057,93.4751,93.6057,9104.0
2016-04-29 14:35:00,100.26,100.3,100.17,100.22,15797.0,93.5684,93.6057,93.4844,93.5311,15797.0
2016-04-29 14:40:00,100.22,100.26,100.2,100.26,9766.0,93.5311,93.5684,93.5124,93.5684,9766.0
2016-04-29 14:45:00,100.24,100.5,100.23,100.5,8975.0,93.5497,93.7924,93.5404,93.7924,8975.0
2016-04-29 14:50:00,100.51,100.51,100.31,100.43,10652.0,93.8017,93.8017,93.6151,93.7271,10652.0
2016-04-29 14:55:00,100.43,100.43,100.27,100.31,10152.0,93.7271,93.7271,93.5777,93.6151,10152.0
2016-04-29 15:00:00,100.31,100.4,100.25,100.3,8531.0,93.6151,93.6991,93.5591,93.6057,8531.0
2016-04-29 15:05:00,100.3,100.46,100.24,100.43,11962.0,93.6057,93.7551,93.5497,93.7271,11962.0
2016-04-29 15:10:00,100.47,100.57,100.38,100.51,10529.0,93.7644,93.8577,93.6804,93.8017,10529.0
2016-04-29 15:15:00,100.52,100.63,100.49,100.6,15954.0,93.8111,93.9137,93.7831,93.8857,15954.0
2016-04-29 15:20:00,100.61,100.68,100.55,100.58,13220.0,93.895,93.9604,93.8391,93.8671,13220.0
2016-04-29 15:25:00,100.59,100.63,100.47,100.49,14480.0,93.8764,93.9137,93.7644,93.7831,14480.0
2016-04-29 15:30:00,100.49,100.83,100.49,100.83,19337.0,93.7831,94.1004,93.7831,94.1004,19337.0
2016-04-29 15:35:00,100.81,100.84,100.78,100.79,18396.0,94.0817,94.1097,94.0537,94.063,18396.0
2016-04-29 15:40:00,100.78,100.93,100.76,100.92,28860.0,94.0537,94.1937,94.035,94.1844,28860.0
2016-04-29 15:45:00,100.92,101.09,100.83,100.84,34674.0,94.1844,94.343,94.1004,94.1097,34674.0
2016-04-29 15:50:00,100.86,100.94,100.81,100.94,50078.0,94.1284,94.203,94.0817,94.203,50078.0
2016-04-29 15:55:00,100.94,100.98,100.81,100.88,73013.0,94.203,94.2404,94.0817,94.147,73013.0
2016-05-02 09:30:00,101.4,101.58,100.62,100.89,35046.0,94.6323,94.8003,93.9044,94.1564,35046.0
2016-05-02 09:35:00,100.84,101.19,100.63,101.11,73715.0,94.1097,94.4363,93.9137,94.3617,73715.0
2016-05-02 09:40:00,101.14,101.66,100.97,101.64,66450.0,94.3897,94.875,94.231,94.8563,66450.0
2016-05-02 09:45:00,101.6,101.71,101.42,101.47,20390.0,94.819,94.9216,94.651,94.6977,20390.0
2016-05-02 09:50:00,101.47,101.63,101.31,101.59,23482.0,94.6977,94.847,94.5483,94.8096,23482.0
2016-05-02 09:55:00,101.59,101.59,101.41,101.42,17879.0,94.8096,94.8096,94.6417,94.651,17879.0
2016-05-02 10:00:00,101.43,101.65,101.38,101.57,17244.0,94.6603,94.8656,94.6137,94.791,17244.0
2016-05-02 10:05:00,101.61,102.08,101.61,102.08,27585.0,94.8283,95.2669,94.8283,95.2669,27585.0
2016-05-02 10:10:00,102.04,102.18,102.04,102.16,21113.0,95.2296,95.3603,95.2296,95.3416,21113.0
2016-05-02 10:15:00,102.16,102.33,102.06,102.07,14050.0,95.3416,95.5003,95.2483,95.2576,14050.0
2016-05-02 10:20:00,102.08,102.09,101.9,101.96,9403.0,95.2669,95.2763,95.099,95.1549,9403.0
2016-05-02 10:25:00,101.95,102.06,101.88,101.9,10201.0,95.1456,95.2483,95.0803,95.099,10201.0
2016-05-02 10:30:00,101.9,101.94,101.8,101.81,9915.0,95.099,95.1363,95.0056,95.015,9915.0
2016-05-02 10:35:00,101.77,101.79,101.5,101.52,9454.0,94.9776,94.9963,94.7256,94.7443,9454.0
2016-05-02 10:40:00,101.5,101.71,101.5,101.64,9607.0,94.7256,94.9216,94.7256,94.8563,9607.0
2016-05-02 10:45:00,101.65,101.9,101.65,101.85,10047.0,94.8656,95.099,94.8656,95.0523,10047.0
2016-05-02 10:50:00,101.85,101.86,101.42,101.43,23409.0,95.0523,95.0616,94.651,94.6603,23409.0
2016-05-02 10:55:00,101.44,101.44,101.29,101.37,19927.0,94.6697,94.6697,94.5297,94.6043,19927.0
2016-05-02 11:00:00,101.39,101.5,101.39,101.44,17541.0,94.623,94.7256,94.623,94.6697,17541.0
2016-05-02 11:05:00,101.44,101.51,101.39,101.42,14992.0,94.6697,94.735,94.623,94.651,14992.0
2016-05-02 11:10:00,101.46,101.56,101.44,101.44,16802.0,94.6883,94.7816,94.6697,94.6697,16802.0
2016-05-02 11:15:00,101.44,101.61,101.4,101.61,15046.0,94.6697,94.8283,94.6323,94.8283,15046.0
2016-05-02 11:20:00,101.61,101.71,101.52,101.66,16417.0,94.8283,94.9216,94.7443,94.875,16417.0
2016-05-02 11:25:00,101.65,101.8,101.52,101.8,8227.0,94.8656,95.0056,94.7443,95.0056,8227.0
2016-05-02 11:30:00,101.78,101.81,101.65,101.77,7007.0,94.987,95.015,94.8656,94.9776,7007.0
2016-05-02 11:35:00,101.77,101.94,101.72,101.92,7799.0,94.9776,95.1363,94.931,95.1176,7799.0
2016-05-02 11:40:00,101.94,102.04,101.91,101.96,16287.0,95.1363,95.2296,95.1083,95.1549,16287.0
2016-05-02 11:45:00,101.93,102.01,101.9,102.0,8700.0,95.1269,95.2016,95.099,95.1923,8700.0
2016-05-02 11:50:00,102.02,102.17,101.92,102.1,16569.0,95.2109,95.3509,95.1176,95.2856,16569.0
2016-05-02 11:55:00,102.12,102.28,102.07,102.07,13700.0,95.3043,95.4536,95.2576,95.2576,13700.0
2016-05-02 12:00:00,102.07,102.07,101.95,102.04,9657.0,95.2576,95.2576,95.1456,95.2296,9657.0
2016-05-02 12:05:00,102.07,102.2,102.06,102.14,15458.0,95.2576,95.3789,95.2483,95.3229,15458.0
2016-05-02 12:10:00,102.15,102.21,102.12,102.13,8001.0,95.3323,95.3883,95.3043,95.3136,8001.0
2016-05-02 12:15:00,102.1,102.11,102.02,102.03,9806.0,95.2856,95.2949,95.2109,95.2203,9806.0
2016-05-02 12:20:00,102.06,102.15,102.06,102.14,9300.0,95.2483,95.3323,95.2483,95.3229,9300.0
2016-05-02 12:25:00,102.16,102.17,102.06,102.06,3739.0,95.3416,95.3509,95.2483,95.2483,3739.0
2016-05-02 12:30:00,102.07,102.11,102.02,102.11,12721.0,95.2576,95.2949,95.2109,95.2949,12721.0
2016-05-02 12:35:00,102.12,102.15,102.07,102.11,6537.0,95.3043,95.3323,95.2576,95.2949,6537.0
2016-05-02 12:40:00,102.12,102.19,102.08,102.15,6222.0,95.3043,95.3696,95.2669,95.3323,6222.0
2016-05-02 12:45:00,102.16,102.2,102.13,102.18,3700.0,95.3416,95.3789,95.3136,95.3603,3700.0
2016-05-02 12:50:00,102.16,102.16,102.08,102.1,7300.0,95.3416,95.3416,95.2669,95.2856,7300.0
2016-05-02 12:55:00,102.09,102.16,102.08,102.09,9800.0,95.2763,95.3416,95.2669,95.2763,9800.0
2016-05-02 13:00:00,102.09,102.09,102.02,102.03,9000.0,95.2763,95.2763,95.2109,95.2203,9000.0
2016-05-02 13:05:00,102.03,102.04,101.99,101.99,7481.0,95.2203,95.2296,95.1829,95.1829,7481.0
2016-05-02 13:10:00,102.0,102.31,102.0,102.29,10208.0,95.1923,95.4816,95.1923,95.4629,10208.0
2016-05-02 13:15:00,102.29,102.3,102.18,102.21,11654.0,95.4629,95.4723,95.3603,95.3883,11654.0
2016-05-02 13:20:00,102.22,102.27,102.18,102.22,9690.0,95.3976,95.4443,95.3603,95.3976,9690.0
2016-05-02 13:25:00,102.22,102.23,102.16,102.17,5100.0,95.3976,95.4069,95.3416,95.3509,5100.0
2016-05-02 13:30:00,102.18,102.22,102.14,102.17,7600.0,95.3603,95.3976,95.3229,95.3509,7600.0
2016-05-02 13:35:00,102.16,102.17,102.11,102.14,10164.0,95.3416,95.3509,95.2949,95.3229,10164.0
2016-05-02 13:40:00,102.13,102.17,102.1,102.13,7346.0,95.3136,95.3509,95.2856,95.3136,7346.0
2016-05-02 13:45:00,102.13,102.22,102.09,102.2,7228.0,95.3136,95.3976,95.2763,95.3789,7228.0
2016-05-02 13:50:00,102.2,102.21,102.16,102.17,8675.0,95.3789,95.3883,95.3416,95.3509,8675.0
2016-05-02 13:55:00,102.18,102.18,102.1,102.1,37300.0,95.3603,95.3603,95.2856,95.2856,37300.0
2016-05-02 14:00:00,102.12,102.15,102.08,102.08,8300.0,95.3043,95.3323,95.2669,95.2669,8300.0
2016-05-02 14:05:00,102.11,102.16,102.1,102.14,10885.0,95.2949,95.3416,95.2856,95.3229,10885.0
2016-05-02 14:10:00,102.14,102.15,102.06,102.1,11285.0,95.3229,95.3323,95.2483,95.2856,11285.0
2016-05-02 14:15:00,102.13,102.13,102.08,102.08,10758.0,95.3136,95.3136,95.2669,95.2669,10758.0
2016-05-02 14:20:00,102.09,102.17,102.09,102.15,14072.0,95.2763,95.3509,95.2763,95.3323,14072.0
2016-05-02 14:25:00,102.16,102.19,102.14,102.17,13088.0,95.3416,95.3696,95.3229,95.3509,13088.0
2016-05-02 14:30:00,102.16,102.2,102.11,102.13,11260.0,95.3416,95.3789,95.2949,95.3136,11260.0
2016-05-02 14:35:00,102.14,102.14,102.07,102.08,8300.0,95.3229,95.3229,95.2576,95.2669,8300.0
2016-05-02 14:40:00,102.07,102.07,101.99,102.04,21685.0,95.2576,95.2576,95.1829,95.2296,21685.0
2016-05-02 14:45:00,102.05,102.12,102.03,102.1,19939.0,95.2389,95.3043,95.2203,95.2856,19939.0
2016-05-02 14:50:00,102.09,102.14,102.01,102.01,26718.0,95.2763,95.3229,95.2016,95.2016,26718.0
2016-05-02 14:55:00,102.03,102.27,102.03,102.27,18958.0,95.2203,95.4443,95.2203,95.4443,18958.0
2016-05-02 15:00:00,102.27,102.28,102.22,102.23,17829.0,95.4443,95.4536,95.3976,95.4069,17829.0
2016-05-02 15:05:00,102.24,102.25,102.15,102.25,16518.0,95.4163,95.4256,95.3323,95.4256,16518.0
2016-05-02 15:10:00,102.24,102.25,102.16,102.22,26230.0,95.4163,95.4256,95.3416,95.3976,26230.0
2016-05-02 15:15:00,102.22,102.25,102.15,102.16,15414.0,95.3976,95.4256,95.3323,95.3416,15414.0
2016-05-02 15:20:00,102.17,102.17,102.11,102.15,25636.0,95.3509,95.3509,95.2949,95.3323,25636.0
2016-05-02 15:25:00,102.15,102.18,102.12,102.16,23369.0,95.3323,95.3603,95.3043,95.3416,23369.0
2016-05-02 15:30:00,102.15,102.15,102.01,102.01,30270.0,95.3323,95.3323,95.2016,95.2016,30270.0
2016-05-02 15:35:00,102.01,102.14,102.01,102.11,33426.0,95.2016,95.3229,95.2016,95.2949,33426.0
2016-05-02 15:40:00,102.09,102.13,102.05,102.09,47057.0,95.2763,95.3136,95.2389,95.2763,47057.0
2016-05-02 15:45:00,102.1,102.12,102.05,102.05,43378.0,95.2856,95.3043,95.2389,95.2389,43378.0
2016-05-02 15:50:00,102.06,102.18,102.05,102.15,73661.0,95.2483,95.3603,95.2389,95.3323,73661.0
2016-05-02 15:55:00,102.15,102.22,102.12,102.2,99534.0,95.3323,95.3976,95.3043,95.3789,99534.0
2016-05-03 09:30:00,101.43,101.88,101.29,101.69,17980.0,94.6603,95.0803,94.5297,94.903,17980.0
2016-05-03 09:35:00,101.75,101.9,101.53,101.68,6364.0,94.959,95.099,94.7536,94.8936,6364.0
2016-05-03 09:40:00,101.67,101.81,101.53,101.69,6908.0,94.8843,95.015,94.7536,94.903,6908.0
2016-05-03 09:45:00,101.74,101.78,101.31,101.31,8775.0,94.9496,94.987,94.5483,94.5483,8775.0
2016-05-03 09:50:00,101.3,101.5,101.2,101.5,8533.0,94.539,94.7256,94.4457,94.7256,8533.0
2016-05-03 09:55:00,101.43,101.53,101.25,101.25,18759.0,94.6603,94.7536,94.4923,94.4923,18759.0
2016-05-03 10:00:00,101.37,101.37,100.75,100.76,12704.0,94.6043,94.6043,94.0257,94.035,12704.0
2016-05-03 10:05:00,100.75,101.03,100.75,101.01,10152.0,94.0257,94.287,94.0257,94.2684,10152.0
2016-05-03 10:10:00,100.97,101.04,100.72,100.76,11977.0,94.231,94.2964,93.9977,94.035,11977.0
2016-05-03 10:15:00,100.85,100.9,100.7,100.86,7375.0,94.119,94.1657,93.979,94.1284,7375.0
2016-05-03 10:20:00,100.92,101.04,100.89,101.0,5920.0,94.1844,94.2964,94.1564,94.259,5920.0
2016-05-03 10:25:00,101.01,101.06,100.94,100.96,11800.0,94.2684,94.315,94.203,94.2217,11800.0
2016-05-03 10:30:00,100.94,100.99,100.82,100.89,7759.0,94.203,94.2497,94.091,94.1564,7759.0
2016-05-03 10:35:00,100.86,100.9,100.79,100.87,7231.0,94.1284,94.1657,94.063,94.1377,7231.0
2016-05-03 10:40:00,100.87,100.87,100.74,100.77,5275.0,94.1377,94.1377,94.0164,94.0444,5275.0
2016-05-03 10:45:00,100.78,100.92,100.76,100.85,3014.0,94.0537,94.1844,94.035,94.119,3014.0
2016-05-03 10:50:00,100.87,100.92,100.74,100.79,4500.0,94.1377,94.1844,94.0164,94.063,4500.0
2016-05-03 10:55:00,100.83,100.94,100.81,100.91,2800.0,94.1004,94.203,94.0817,94.175,2800.0
2016-05-03 11:00:00,100.87,100.93,100.8,100.9,3785.0,94.1377,94.1937,94.0724,94.1657,3785.0
2016-05-03 11:05:00,100.9,101.03,100.89,101.03,1914.0,94.1657,94.287,94.1564,94.287,1914.0
2016-05-03 11:10:00,101.02,101.17,100.95,101.12,7251.0,94.2777,94.4177,94.2124,94.371,7251.0
2016-05-03 11:15:00,101.13,101.2,101.02,101.08,8041.0,94.3803,94.4457,94.2777,94.3337,8041.0
2016-05-03 11:20:00,101.08,101.1,100.98,100.98,6605.0,94.3337,94.3523,94.2404,94.2404,6605.0
2016-05-03 11:25:00,101.01,101.1,100.97,100.99,5314.0,94.2684,94.3523,94.231,94.2497,5314.0
2016-05-03 11:30:00,100.92,100.92,100.73,100.75,8773.0,94.1844,94.1844,94.007,94.0257,8773.0
2016-05-03 11:35:00,100.75,100.95,100.75,100.95,2500.0,94.0257,94.2124,94.0257,94.2124,2500.0
2016-05-03 11:40:00,100.91,100.95,100.87,100.95,4577.0,94.175,94.2124,94.1377,94.2124,4577.0
2016-05-03 11:45:00,100.92,101.03,100.91,101.01,4786.0,94.1844,94.287,94.175,94.2684,4786.0
2016-05-03 11:50:00,101.0,101.0,100.85,100.94,6200.0,94.259,94.259,94.119,94.203,6200.0
2016-05-03 11:55:00,100.92,100.92,100.85,100.86,3890.0,94.1844,94.1844,94.119,94.1284,3890.0
2016-05-03 12:00:00,100.92,100.96,100.8,100.8,4174.0,94.1844,94.2217,94.0724,94.0724,4174.0
2016-05-03 12:05:00,100.76,100.81,100.72,100.81,4811.0,94.035,94.0817,93.9977,94.0817,4811.0
2016-05-03 12:10:00,100.78,100.79,100.7,100.71,3788.0,94.0537,94.063,93.979,93.9884,3788.0
2016-05-03 12:15:00,100.72,100.87,100.71,100.87,3050.0,93.9977,94.1377,93.9884,94.1377,3050.0
2016-05-03 12:20:00,100.87,101.01,100.86,101.01,2944.0,94.1377,94.2684,94.1284,94.2684,2944.0
2016-05-03 12:25:00,100.97,101.0,100.91,100.94,2900.0,94.231,94.259,94.175,94.203,2900.0
2016-05-03 12:30:00,100.94,101.05,100.94,101.05,2173.0,94.203,94.3057,94.203,94.3057,2173.0
2016-05-03 12:35:00,101.02,101.21,100.98,101.2,4074.0,94.2777,94.455,94.2404,94.4457,4074.0
2016-05-03 12:40:00,101.2,101.26,101.18,101.24,1905.0,94.4457,94.5017,94.427,94.483,1905.0
2016-05-03 12:45:00,101.24,101.29,101.2,101.24,6479.0,94.483,94.5297,94.4457,94.483,6479.0
2016-05-03 12:50:00,101.23,101.37,101.22,101.31,4130.0,94.4737,94.6043,94.4643,94.5483,4130.0
2016-05-03 12:55:00,101.36,101.43,101.32,101.41,3439.0,94.595,94.6603,94.5577,94.6417,3439.0
2016-05-03 13:00:00,101.41,101.43,101.34,101.36,5423.0,94.6417,94.6603,94.5763,94.595,5423.0
2016-05-03 13:05:00,101.35,101.51,101.33,101.49,4303.0,94.5857,94.735,94.567,94.7163,4303.0
2016-05-03 13:10:00,101.49,101.49,101.32,101.32,6700.0,94.7163,94.7163,94.5577,94.5577,6700.0
2016-05-03 13:15:00,101.31,101.37,101.31,101.37,2235.0,94.5483,94.6043,94.5483,94.6043,2235.0
2016-05-03 13:20:00,101.35,101.48,101.34,101.47,5828.0,94.5857,94.707,94.5763,94.6977,5828.0
2016-05-03 13:25:00,101.46,101.52,101.41,101.5,4043.0,94.6883,94.7443,94.6417,94.7256,4043.0
2016-05-03 13:30:00,101.5,101.58,101.49,101.58,3820.0,94.7256,94.8003,94.7163,94.8003,3820.0
2016-05-03 13:35:00,101.58,101.67,101.48,101.61,9600.0,94.8003,94.8843,94.707,94.8283,9600.0
2016-05-03 13:40:00,101.65,101.7,101.61,101.61,3145.0,94.8656,94.9123,94.8283,94.8283,3145.0
2016-05-03 13:45:00,101.62,101.66,101.61,101.66,2900.0,94.8376,94.875,94.8283,94.875,2900.0
2016-05-03 13:50:00,101.66,101.8,101.66,101.69,17341.0,94.875,95.0056,94.875,94.903,17341.0
2016-05-03 13:55:00,101.67,101.7,101.54,101.55,11445.0,94.8843,94.9123,94.763,94.7723,11445.0
2016-05-03 14:00:00,101.54,101.6,101.5,101.55,4995.0,94.763,94.819,94.7256,94.7723,4995.0
2016-05-03 14:05:00,101.54,101.55,101.48,101.52,5558.0,94.763,94.7723,94.707,94.7443,5558.0
2016-05-03 14:10:00,101.54,101.54,101.34,101.36,5572.0,94.763,94.763,94.5763,94.595,5572.0
2016-05-03 14:15:00,101.35,101.43,101.24,101.27,7344.0,94.5857,94.6603,94.483,94.511,7344.0
2016-05-03 14:20:00,101.28,101.39,101.25,101.37,4410.0,94.5203,94.623,94.4923,94.6043,4410.0
2016-05-03 14:25:00,101.38,101.46,101.33,101.43,8219.0,94.6137,94.6883,94.567,94.6603,8219.0
2016-05-03 14:30:00,101.44,101.46,101.38,101.44,3929.0,94.6697,94.6883,94.6137,94.6697,3929.0
2016-05-03 14:35:00,101.45,101.6,101.45,101.59,4964.0,94.679,94.819,94.679,94.8096,4964.0
2016-05-03 14:40:00,101.55,101.57,101.44,101.48,5891.0,94.7723,94.791,94.6697,94.707,5891.0
2016-05-03 14:45:00,101.46,101.54,101.31,101.32,5524.0,94.6883,94.763,94.5483,94.5577,5524.0
2016-05-03 14:50:00,101.31,101.42,101.31,101.42,5536.0,94.5483,94.651,94.5483,94.651,5536.0
2016-05-03 14:55:00,101.42,101.58,101.42,101.52,6487.0,94.651,94.8003,94.651,94.7443,6487.0
2016-05-03 15:00:00,101.57,101.58,101.46,101.52,4489.0,94.791,94.8003,94.6883,94.7443,4489.0
2016-05-03 15:05:00,101.53,101.64,101.52,101.53,17231.0,94.7536,94.8563,94.7443,94.7536,17231.0
2016-05-03 15:10:00,101.55,101.56,101.31,101.32,8900.0,94.7723,94.7816,94.5483,94.5577,8900.0
2016-05-03 15:15:00,101.28,101.35,101.26,101.34,12735.0,94.5203,94.5857,94.5017,94.5763,12735.0
2016-05-03 15:20:00,101.34,101.44,101.19,101.31,13948.0,94.5763,94.6697,94.4363,94.5483,13948.0
2016-05-03 15:25:00,101.29,101.45,101.28,101.42,8457.0,94.5297,94.679,94.5203,94.651,8457.0
2016-05-03 15:30:00,101.38,101.49,101.18,101.26,16871.0,94.6137,94.7163,94.427,94.5017,16871.0
2016-05-03 15:35:00,101.25,101.29,101.16,101.25,13903.0,94.4923,94.5297,94.4083,94.4923,13903.0
2016-05-03 15:40:00,101.24,101.28,101.1,101.19,22117.0,94.483,94.5203,94.3523,94.4363,22117.0
2016-05-03 15:45:00,101.2,101.42,101.2,101.37,16401.0,94.4457,94.651,94.4457,94.6043,16401.0
2016-05-03 15:50:00,101.4,101.49,101.35,101.48,30667.0,94.6323,94.7163,94.5857,94.707,30667.0
2016-05-03 15:55:00,101.47,101.47,101.28,101.41,53574.0,94.6977,94.6977,94.5203,94.6417,53574.0
2016-05-04 09:30:00,101.03,101.25,99.97,101.1,15454.0,94.287,94.4923,93.2978,94.3523,15454.0
2016-05-04 09:35:00,101.11,101.11,100.49,100.65,9692.0,94.3617,94.3617,93.7831,93.9324,9692.0
2016-05-04 09:40:00,100.61,100.72,100.47,100.62,8800.0,93.895,93.9977,93.7644,93.9044,8800.0
2016-05-04 09:45:00,100.56,100.64,100.3,100.54,23688.0,93.8484,93.923,93.6057,93.8297,23688.0
2016-05-04 09:50:00,100.51,100.74,100.5,100.55,9400.0,93.8017,94.0164,93.7924,93.8391,9400.0
2016-05-04 09:55:00,100.55,100.63,100.33,100.47,15010.0,93.8391,93.9137,93.6337,93.7644,15010.0
2016-05-04 10:00:00,100.47,100.7,100.34,100.68,17764.0,93.7644,93.979,93.6431,93.9604,17764.0
2016-05-04 10:05:00,100.63,100.7,100.53,100.65,11852.0,93.9137,93.979,93.8204,93.9324,11852.0
2016-05-04 10:10:00,100.67,100.9,100.67,100.69,9646.0,93.951,94.1657,93.951,93.9697,9646.0
2016-05-04 10:15:00,100.68,100.73,100.53,100.72,12199.0,93.9604,94.007,93.8204,93.9977,12199.0
2016-05-04 10:20:00,100.74,100.9,100.71,100.81,4739.0,94.0164,94.1657,93.9884,94.0817,4739.0
2016-05-04 10:25:00,100.78,100.78,100.56,100.67,6954.0,94.0537,94.0537,93.8484,93.951,6954.0
2016-05-04 10:30:00,100.65,100.89,100.59,100.81,6951.0,93.9324,94.1564,93.8764,94.0817,6951.0
2016-05-04 10:35:00,100.8,100.93,100.76,100.87,6400.0,94.0724,94.1937,94.035,94.1377,6400.0
2016-05-04 10:40:00,100.85,100.85,100.68,100.73,5851.0,94.119,94.119,93.9604,94.007,5851.0
2016-05-04 10:45:00,100.72,100.91,100.72,100.85,8293.0,93.9977,94.175,93.9977,94.119,8293.0
2016-05-04 10:50:00,100.87,100.91,100.69,100.77,3660.0,94.1377,94.175,93.9697,94.0444,3660.0
2016-05-04 10:55:00,100.73,100.78,100.67,100.74,6793.0,94.007,94.0537,93.951,94.0164,6793.0
2016-05-04 11:00:00,100.77,100.9,100.76,100.9,6122.0,94.0444,94.1657,94.035,94.1657,6122.0
2016-05-04 11:05:00,100.92,100.99,100.89,100.9,6751.0,94.1844,94.2497,94.1564,94.1657,6751.0
2016-05-04 11:10:00,100.91,100.91,100.78,100.79,3355.0,94.175,94.175,94.0537,94.063,3355.0
2016-05-04 11:15:00,100.83,100.83,100.71,100.74,3905.0,94.1004,94.1004,93.9884,94.0164,3905.0
2016-05-04 11:20:00,100.73,100.77,100.68,100.76,8226.0,94.007,94.0444,93.9604,94.035,8226.0
2016-05-04 11:25:00,100.75,100.78,100.6,100.7,3699.0,94.0257,94.0537,93.8857,93.979,3699.0
2016-05-04 11:30:00,100.69,100.7,100.59,100.65,8313.0,93.9697,93.979,93.8764,93.9324,8313.0
2016-05-04 11:35:00,100.65,100.68,100.45,100.45,19588.0,93.9324,93.9604,93.7457,93.7457,19588.0
2016-05-04 11:40:00,100.45,100.47,100.37,100.41,4600.0,93.7457,93.7644,93.6711,93.7084,4600.0
2016-05-04 11:45:00,100.43,100.56,100.43,100.53,2927.0,93.7271,93.8484,93.7271,93.8204,2927.0
2016-05-04 11:50:00,100.55,100.61,100.53,100.58,2800.0,93.8391,93.895,93.8204,93.8671,2800.0
2016-05-04 11:55:00,100.6,100.63,100.55,100.62,3105.0,93.8857,93.9137,93.8391,93.9044,3105.0
2016-05-04 12:00:00,100.62,100.62,100.52,100.59,3000.0,93.9044,93.9044,93.8111,93.8764,3000.0
2016-05-04 12:05:00,100.6,100.73,100.6,100.69,3408.0,93.8857,94.007,93.8857,93.9697,3408.0
2016-05-04 12:10:00,100.72,100.83,100.72,100.83,1071.0,93.9977,94.1004,93.9977,94.1004,1071.0
2016-05-04 12:15:00,100.82,100.83,100.71,100.76,3000.0,94.091,94.1004,93.9884,94.035,3000.0
2016-05-04 12:20:00,100.75,100.83,100.71,100.75,2945.0,94.0257,94.1004,93.9884,94.0257,2945.0
2016-05-04 12:25:00,100.77,100.85,100.64,100.66,5493.0,94.0444,94.119,93.923,93.9417,5493.0
2016-05-04 12:30:00,100.68,100.74,100.62,100.7,2699.0,93.9604,94.0164,93.9044,93.979,2699.0
2016-05-04 12:35:00,100.69,100.69,100.6,100.6,5800.0,93.9697,93.9697,93.8857,93.8857,5800.0
2016-05-04 12:40:00,100.56,100.59,100.45,100.52,3880.0,93.8484,93.8764,93.7457,93.8111,3880.0
2016-05-04 12:45:00,100.54,100.61,100.49,100.54,7222.0,93.8297,93.895,93.7831,93.8297,7222.0
2016-05-04 12:50:00,100.54,100.56,100.45,100.51,9465.0,93.8297,93.8484,93.7457,93.8017,9465.0
2016-05-04 12:55:00,100.51,100.53,100.43,100.44,10090.0,93.8017,93.8204,93.7271,93.7364,10090.0
2016-05-04 13:00:00,100.44,100.51,100.42,100.43,17281.0,93.7364,93.8017,93.7177,93.7271,17281.0
2016-05-04 13:05:00,100.44,100.52,100.36,100.36,7574.0,93.7364,93.8111,93.6617,93.6617,7574.0
2016-05-04 13:10:00,100.33,100.33,100.25,100.27,8593.0,93.6337,93.6337,93.5591,93.5777,8593.0
2016-05-04 13:15:00,100.26,100.35,100.23,100.23,16689.0,93.5684,93.6524,93.5404,93.5404,16689.0
2016-05-04 13:20:00,100.23,100.28,100.15,100.2,9875.0,93.5404,93.5871,93.4658,93.5124,9875.0
2016-05-04 13:25:00,100.21,100.38,100.18,100.32,12259.0,93.5217,93.6804,93.4937,93.6244,12259.0
2016-05-04 13:30:00,100.32,100.33,100.21,100.22,14160.0,93.6244,93.6337,93.5217,93.5311,14160.0
2016-05-04 13:35:00,100.21,100.24,100.08,100.14,7855.0,93.5217,93.5497,93.4004,93.4564,7855.0
2016-05-04 13:40:00,100.15,100.16,100.0,100.02,22486.0,93.4658,93.4751,93.3258,93.3444,22486.0
2016-05-04 13:45:00,100.02,100.02,99.9,99.93,17360.0,93.3444,93.3444,93.2324,93.2604,17360.0
2016-05-04 13:50:00,99.95,100.04,99.91,99.92,9240.0,93.2791,93.3631,93.2418,93.2511,9240.0
2016-05-04 13:55:00,99.93,99.94,99.77,99.8,11380.0,93.2604,93.2698,93.1111,93.1391,11380.0
2016-05-04 14:00:00,99.79,99.79,99.64,99.7,13179.0,93.1298,93.1298,92.9898,93.0458,13179.0
2016-05-04 14:05:00,99.68,99.72,99.6,99.72,7695.0,93.0271,93.0645,92.9525,93.0645,7695.0
2016-05-04 14:10:00,99.72,99.8,99.69,99.7,6501.0,93.0645,93.1391,93.0365,93.0458,6501.0
2016-05-04 14:15:00,99.7,99.86,99.66,99.86,11621.0,93.0458,93.1951,93.0085,93.1951,11621.0
2016-05-04 14:20:00,99.85,99.9,99.77,99.81,7856.0,93.1858,93.2324,93.1111,93.1484,7856.0
2016-05-04 14:25:00,99.84,99.97,99.83,99.97,9728.0,93.1764,93.2978,93.1671,93.2978,9728.0
2016-05-04 14:30:00,99.97,99.98,99.91,99.97,10514.0,93.2978,93.3071,93.2418,93.2978,10514.0
2016-05-04 14:35:00,99.99,100.1,99.99,100.09,9742.0,93.3164,93.4191,93.3164,93.4098,9742.0
2016-05-04 14:40:00,100.08,100.12,99.96,99.96,14690.0,93.4004,93.4378,93.2884,93.2884,14690.0
2016-05-04 14:45:00,99.95,99.98,99.88,99.92,9943.0,93.2791,93.3071,93.2138,93.2511,9943.0
2016-05-04 14:50:00,99.91,99.96,99.88,99.89,9689.0,93.2418,93.2884,93.2138,93.2231,9689.0
2016-05-04 14:55:00,99.91,99.96,99.88,99.94,12332.0,93.2418,93.2884,93.2138,93.2698,12332.0
2016-05-04 15:00:00,99.93,100.02,99.83,99.88,21956.0,93.2604,93.3444,93.1671,93.2138,21956.0
2016-05-04 15:05:00,99.89,99.91,99.81,99.88,9934.0,93.2231,93.2418,93.1484,93.2138,9934.0
2016-05-04 15:10:00,99.88,100.05,99.85,100.02,20713.0,93.2138,93.3724,93.1858,93.3444,20713.0
2016-05-04 15:15:00,100.02,100.07,99.97,99.98,13176.0,93.3444,93.3911,93.2978,93.3071,13176.0
2016-05-04 15:20:00,99.96,100.03,99.96,100.01,17621.0,93.2884,93.3538,93.2884,93.3351,17621.0
2016-05-04 15:25:00,100.03,100.04,99.88,99.9,17103.0,93.3538,93.3631,93.2138,93.2324,17103.0
2016-05-04 15:30:00,99.89,99.95,99.86,99.86,22659.0,93.2231,93.2791,93.1951,93.1951,22659.0
2016-05-04 15:35:00,99.87,99.95,99.82,99.89,31698.0,93.2044,93.2791,93.1578,93.2231,31698.0
2016-05-04 15:40:00,99.88,100.07,99.88,99.96,34983.0,93.2138,93.3911,93.2138,93.2884,34983.0
2016-05-04 15:45:00,99.99,100.12,99.98,100.09,14929.0,93.3164,93.4378,93.3071,93.4098,14929.0
2016-05-04 15:50:00,100.08,100.08,99.95,99.99,26370.0,93.4004,93.4004,93.2791,93.3164,26370.0
2016-05-04 15:55:00,99.99,99.99,99.89,99.91,65974.0,93.3164,93.3164,93.2231,93.2418,65974.0
2016-05-05 09:30:00,100.15,100.87,100.08,100.85,21488.0,93.4658,94.1377,93.4004,94.119,21488.0
2016-05-05 09:35:00,100.77,100.97,100.58,100.85,12614.0,94.0444,94.231,93.8671,94.119,12614.0
2016-05-05 09:40:00,100.78,100.84,100.54,100.84,8381.0,94.0537,94.1097,93.8297,94.1097,8381.0
2016-05-05 09:45:00,100.8,100.91,100.72,100.88,13221.0,94.0724,94.175,93.9977,94.147,13221.0
2016-05-05 09:50:00,100.83,100.95,100.81,100.91,6783.0,94.1004,94.2124,94.0817,94.175,6783.0
2016-05-05 09:55:00,100.88,100.9,100.41,100.52,6919.0,94.147,94.1657,93.7084,93.8111,6919.0
2016-05-05 10:00:00,100.49,100.69,100.43,100.69,5500.0,93.7831,93.9697,93.7271,93.9697,5500.0
2016-05-05 10:05:00,100.7,100.82,100.44,100.44,3351.0,93.979,94.091,93.7364,93.7364,3351.0
2016-05-05 10:10:00,100.48,100.61,100.44,100.58,5200.0,93.7737,93.895,93.7364,93.8671,5200.0
2016-05-05 10:15:00,100.59,100.59,100.24,100.35,3431.0,93.8764,93.8764,93.5497,93.6524,3431.0
2016-05-05 10:20:00,100.33,100.34,100.25,100.33,4791.0,93.6337,93.6431,93.5591,93.6337,4791.0
2016-05-05 10:25:00,100.36,100.36,100.01,100.01,5767.0,93.6617,93.6617,93.3351,93.3351,5767.0
2016-05-05 10:30:00,100.0,100.23,100.0,100.21,7953.0,93.3258,93.5404,93.3258,93.5217,7953.0
2016-05-05 10:35:00,100.2,100.31,100.15,100.31,9592.0,93.5124,93.6151,93.4658,93.6151,9592.0
2016-05-05 10:40:00,100.3,100.48,100.21,100.48,3519.0,93.6057,93.7737,93.5217,93.7737,3519.0
2016-05-05 10:45:00,100.52,100.67,100.47,100.63,5138.0,93.8111,93.951,93.7644,93.9137,5138.0
2016-05-05 10:50:00,100.62,100.66,100.53,100.66,3830.0,93.9044,93.9417,93.8204,93.9417,3830.0
2016-05-05 10:55:00,100.65,100.69,100.62,100.69,5002.0,93.9324,93.9697,93.9044,93.9697,5002.0
2016-05-05 11:00:00,100.7,100.73,100.54,100.58,7495.0,93.979,94.007,93.8297,93.8671,7495.0
2016-05-05 11:05:00,100.55,100.66,100.52,100.62,8506.0,93.8391,93.9417,93.8111,93.9044,8506.0
2016-05-05 11:10:00,100.65,100.67,100.62,100.63,3600.0,93.9324,93.951,93.9044,93.9137,3600.0
2016-05-05 11:15:00,100.64,100.87,100.64,100.84,4900.0,93.923,94.1377,93.923,94.1097,4900.0
2016-05-05 11:20:00,100.84,100.84,100.55,100.61,8196.0,94.1097,94.1097,93.8391,93.895,8196.0
2016-05-05 11:25:00,100.56,100.82,100.54,100.82,5033.0,93.8484,94.091,93.8297,94.091,5033.0
2016-05-05 11:30:00,100.85,101.04,100.85,101.04,7255.0,94.119,94.2964,94.119,94.2964,7255.0
2016-05-05 11:35:00,101.08,101.19,101.08,101.19,3302.0,94.3337,94.4363,94.3337,94.4363,3302.0
2016-05-05 11:40:00,101.23,101.28,101.21,101.28,5258.0,94.4737,94.5203,94.455,94.5203,5258.0
2016-05-05 11:45:00,101.3,101.34,101.24,101.24,5496.0,94.539,94.5763,94.483,94.483,5496.0
2016-05-05 11:50:00,101.28,101.3,101.18,101.23,5823.0,94.5203,94.539,94.427,94.4737,5823.0
2016-05-05 11:55:00,101.21,101.28,101.16,101.28,11101.0,94.455,94.5203,94.4083,94.5203,11101.0
2016-05-05 12:00:00,101.26,101.29,101.22,101.28,8851.0,94.5017,94.5297,94.4643,94.5203,8851.0
2016-05-05 12:05:00,101.3,101.34,101.21,101.21,5728.0,94.539,94.5763,94.455,94.455,5728.0
2016-05-05 12:10:00,101.25,101.33,101.23,101.32,3450.0,94.4923,94.567,94.4737,94.5577,3450.0
2016-05-05 12:15:00,101.31,101.32,101.22,101.23,2200.0,94.5483,94.5577,94.4643,94.4737,2200.0
2016-05-05 12:20:00,101.21,101.21,101.11,101.14,3231.0,94.455,94.455,94.3617,94.3897,3231.0
2016-05-05 12:25:00,101.14,101.23,101.14,101.23,3836.0,94.3897,94.4737,94.3897,94.4737,3836.0
2016-05-05 12:30:00,101.21,101.21,101.08,101.12,4244.0,94.455,94.455,94.3337,94.371,4244.0
2016-05-05 12:35:00,101.11,101.12,101.04,101.07,4218.0,94.3617,94.371,94.2964,94.3243,4218.0
2016-05-05 12:40:00,101.07,101.2,101.07,101.18,9521.0,94.3243,94.4457,94.3243,94.427,9521.0
2016-05-05 12:45:00,101.16,101.17,101.09,101.17,2700.0,94.4083,94.4177,94.343,94.4177,2700.0
2016-05-05 12:50:00,101.17,101.25,101.17,101.23,7674.0,94.4177,94.4923,94.4177,94.4737,7674.0
2016-05-05 12:55:00,101.24,101.26,101.15,101.15,6550.0,94.483,94.5017,94.399,94.399,6550.0
2016-05-05 13:00:00,101.15,101.15,101.02,101.02,6672.0,94.399,94.399,94.2777,94.2777,6672.0
2016-05-05 13:05:00,101.03,101.06,100.94,100.94,3465.0,94.287,94.315,94.203,94.203,3465.0
2016-05-05 13:10:00,100.9,100.94,100.8,100.8,3900.0,94.1657,94.203,94.0724,94.0724,3900.0
2016-05-05 13:15:00,100.73,100.77,100.7,100.77,3701.0,94.007,94.0444,93.979,94.0444,3701.0
2016-05-05 13:20:00,100.78,100.8,100.64,100.65,5610.0,94.0537,94.0724,93.923,93.9324,5610.0
2016-05-05 13:25:00,100.63,100.68,100.6,100.68,3888.0,93.9137,93.9604,93.8857,93.9604,3888.0
2016-05-05 13:30:00,100.7,100.76,100.63,100.65,8093.0,93.979,94.035,93.9137,93.9324,8093.0
2016-05-05 13:35:00,100.66,100.68,100.62,100.66,7475.0,93.9417,93.9604,93.9044,93.9417,7475.0
2016-05-05 13:40:00,100.68,100.71,100.59,100.61,9424.0,93.9604,93.9884,93.8764,93.895,9424.0
2016-05-05 13:45:00,100.6,100.66,100.56,100.6,8091.0,93.8857,93.9417,93.8484,93.8857,8091.0
2016-05-05 13:50:00,100.61,100.7,100.61,100.64,6303.0,93.895,93.979,93.895,93.923,6303.0
2016-05-05 13:55:00,100.61,100.64,100.58,100.59,7869.0,93.895,93.923,93.8671,93.8764,7869.0
2016-05-05 14:00:00,100.61,100.7,100.52,100.7,9469.0,93.895,93.979,93.8111,93.979,9469.0
2016-05-05 14:05:00,100.7,100.74,100.68,100.7,9838.0,93.979,94.0164,93.9604,93.979,9838.0
2016-05-05 14:10:00,100.7,100.74,100.65,100.69,7197.0,93.979,94.0164,93.9324,93.9697,7197.0
2016-05-05 14:15:00,100.71,100.77,100.64,100.65,7368.0,93.9884,94.0444,93.923,93.9324,7368.0
2016-05-05 14:20:00,100.68,100.82,100.68,100.79,5762.0,93.9604,94.091,93.9604,94.063,5762.0
2016-05-05 14:25:00,100.8,100.81,100.71,100.74,5850.0,94.0724,94.0817,93.9884,94.0164,5850.0
2016-05-05 14:30:00,100.74,100.77,100.6,100.62,7371.0,94.0164,94.0444,93.8857,93.9044,7371.0
2016-05-05 14:35:00,100.64,100.68,100.62,100.66,5400.0,93.923,93.9604,93.9044,93.9417,5400.0
2016-05-05 14:40:00,100.65,100.8,100.65,100.77,13322.0,93.9324,94.0724,93.9324,94.0444,13322.0
2016-05-05 14:45:00,100.78,100.79,100.67,100.69,9667.0,94.0537,94.063,93.951,93.9697,9667.0
2016-05-05 14:50:00,100.67,100.71,100.61,100.63,12785.0,93.951,93.9884,93.895,93.9137,12785.0
2016-05-05 14:55:00,100.63,100.66,100.52,100.52,10555.0,93.9137,93.9417,93.8111,93.8111,10555.0
2016-05-05 15:00:00,100.49,100.57,100.45,100.5,13776.0,93.7831,93.8577,93.7457,93.7924,13776.0
2016-05-05 15:05:00,100.49,100.52,100.44,100.5,9994.0,93.7831,93.8111,93.7364,93.7924,9994.0
2016-05-05 15:10:00,100.5,100.68,100.5,100.66,15846.0,93.7924,93.9604,93.7924,93.9417,15846.0
2016-05-05 15:15:00,100.66,100.66,100.47,100.57,11190.0,93.9417,93.9417,93.7644,93.8577,11190.0
2016-05-05 15:20:00,100.56,100.58,100.46,100.58,15865.0,93.8484,93.8671,93.7551,93.8671,15865.0
2016-05-05 15:25:00,100.58,100.64,100.53,100.62,25191.0,93.8671,93.923,93.8204,93.9044,25191.0
2016-05-05 15:30:00,100.62,100.62,100.5,100.58,17738.0,93.9044,93.9044,93.7924,93.8671,17738.0
2016-05-05 15:35:00,100.61,100.61,100.44,100.45,14082.0,93.895,93.895,93.7364,93.7457,14082.0
2016-05-05 15:40:00,100.46,100.52,100.38,100.47,41216.0,93.7551,93.8111,93.6804,93.7644,41216.0
2016-05-05 15:45:00,100.47,100.6,100.46,100.47,26116.0,93.7644,93.8857,93.7551,93.7644,26116.0
2016-05-05 15:50:00,100.45,100.49,100.36,100.37,40634.0,93.7457,93.7831,93.6617,93.6711,40634.0
2016-05-05 15:55:00,100.38,100.4,100.29,100.4,108385.0,93.6804,93.6991,93.5964,93.6991,108385.0
2016-05-06 09:30:00,99.57,100.15,99.25,100.05,27720.0,92.9245,93.4658,92.6258,93.3724,27720.0
2016-05-06 09:35:00,100.04,100.25,99.87,100.25,10194.0,93.3631,93.5591,93.2044,93.5591,10194.0
2016-05-06 09:40:00,100.25,100.3,100.0,100.06,13172.0,93.5591,93.6057,93.3258,93.3818,13172.0
2016-05-06 09:45:00,100.08,100.08,99.89,99.9,2756.0,93.4004,93.4004,93.2231,93.2324,2756.0
2016-05-06 09:50:00,99.86,100.05,99.83,100.04,3600.0,93.1951,93.3724,93.1671,93.3631,3600.0
2016-05-06 09:55:00,100.05,100.05,99.82,99.86,5828.0,93.3724,93.3724,93.1578,93.1951,5828.0
2016-05-06 10:00:00,99.87,100.06,99.87,100.04,7007.0,93.2044,93.3818,93.2044,93.3631,7007.0
2016-05-06 10:05:00,99.97,100.1,99.96,100.1,7200.0,93.2978,93.4191,93.2884,93.4191,7200.0
2016-05-06 10:10:00,100.11,100.2,99.97,100.01,7000.0,93.4284,93.5124,93.2978,93.3351,7000.0
2016-05-06 10:15:00,99.96,100.04,99.89,99.91,11391.0,93.2884,93.3631,93.2231,93.2418,11391.0
2016-05-06 10:20:00,99.93,100.01,99.81,99.89,9054.0,93.2604,93.3351,93.1484,93.2231,9054.0
2016-05-06 10:25:00,99.85,99.92,99.78,99.88,4299.0,93.1858,93.2511,93.1204,93.2138,4299.0
2016-05-06 10:30:00,99.83,100.04,99.83,99.98,15704.0,93.1671,93.3631,93.1671,93.3071,15704.0
2016-05-06 10:35:00,100.02,100.03,99.71,99.74,16965.0,93.3444,93.3538,93.0551,93.0831,16965.0
2016-05-06 10:40:00,99.72,99.75,99.65,99.65,8382.0,93.0645,93.0924,92.9991,92.9991,8382.0
2016-05-06 10:45:00,99.65,99.86,99.62,99.83,8918.0,92.9991,93.1951,92.9711,93.1671,8918.0
2016-05-06 10:50:00,99.8,99.88,99.78,99.88,11013.0,93.1391,93.2138,93.1204,93.2138,11013.0
2016-05-06 10:55:00,99.9,99.92,99.82,99.89,6428.0,93.2324,93.2511,93.1578,93.2231,6428.0
2016-05-06 11:00:00,99.89,99.94,99.83,99.83,4418.0,93.2231,93.2698,93.1671,93.1671,4418.0
2016-05-06 11:05:00,99.85,99.98,99.81,99.96,5035.0,93.1858,93.3071,93.1484,93.2884,5035.0
2016-05-06 11:10:00,99.97,100.08,99.97,100.08,3197.0,93.2978,93.4004,93.2978,93.4004,3197.0
2016-05-06 11:15:00,100.08,100.24,100.03,100.15,9000.0,93.4004,93.5497,93.3538,93.4658,9000.0
2016-05-06 11:20:00,100.18,100.23,100.13,100.18,7703.0,93.4937,93.5404,93.4471,93.4937,7703.0
2016-05-06 11:25:00,100.22,100.22,100.12,100.16,6553.0,93.5311,93.5311,93.4378,93.4751,6553.0
2016-05-06 11:30:00,100.14,100.14,100.04,100.04,2500.0,93.4564,93.4564,93.3631,93.3631,2500.0
2016-05-06 11:35:00,100.03,100.09,100.01,100.09,13385.0,93.3538,93.4098,93.3351,93.4098,13385.0
2016-05-06 11:40:00,100.1,100.17,100.1,100.14,2788.0,93.4191,93.4844,93.4191,93.4564,2788.0
2016-05-06 11:45:00,100.13,100.14,100.1,100.11,5201.0,93.4471,93.4564,93.4191,93.4284,5201.0
2016-05-06 11:50:00,100.07,100.09,100.0,100.03,4485.0,93.3911,93.4098,93.3258,93.3538,4485.0
2016-05-06 11:55:00,100.0,100.12,100.0,100.06,12678.0,93.3258,93.4378,93.3258,93.3818,12678.0
2016-05-06 12:00:00,100.04,100.11,100.02,100.02,3207.0,93.3631,93.4284,93.3444,93.3444,3207.0
2016-05-06 12:05:00,100.01,100.16,100.0,100.16,2800.0,93.3351,93.4751,93.3258,93.4751,2800.0
2016-05-06 12:10:00,100.13,100.13,100.03,100.12,5500.0,93.4471,93.4471,93.3538,93.4378,5500.0
2016-05-06 12:15:00,100.11,100.11,99.87,99.89,10963.0,93.4284,93.4284,93.2044,93.2231,10963.0
2016-05-06 12:20:00,99.89,100.05,99.83,100.04,14310.0,93.2231,93.3724,93.1671,93.3631,14310.0
2016-05-06 12:25:00,100.04,100.08,99.99,100.02,7061.0,93.3631,93.4004,93.3164,93.3444,7061.0
2016-05-06 12:30:00,100.04,100.06,99.97,100.06,12149.0,93.3631,93.3818,93.2978,93.3818,12149.0
2016-05-06 12:35:00,100.05,100.07,100.02,100.04,3916.0,93.3724,93.3911,93.3444,93.3631,3916.0
2016-05-06 12:40:00,100.04,100.19,100.02,100.19,7765.0,93.3631,93.5031,93.3444,93.5031,7765.0
2016-05-06 12:45:00,100.16,100.2,100.06,100.16,4757.0,93.4751,93.5124,93.3818,93.4751,4757.0
2016-05-06 12:50:00,100.15,100.15,100.05,100.1,4584.0,93.4658,93.4658,93.3724,93.4191,4584.0
2016-05-06 12:55:00,100.11,100.21,100.11,100.2,4900.0,93.4284,93.5217,93.4284,93.5124,4900.0
2016-05-06 13:00:00,100.2,100.22,100.19,100.19,4499.0,93.5124,93.5311,93.5031,93.5031,4499.0
2016-05-06 13:05:00,100.19,100.32,100.19,100.27,7154.0,93.5031,93.6244,93.5031,93.5777,7154.0
2016-05-06 13:10:00,100.3,100.33,100.23,100.29,3870.0,93.6057,93.6337,93.5404,93.5964,3870.0
2016-05-06 13:15:00,100.31,100.38,100.3,100.36,7485.0,93.6151,93.6804,93.6057,93.6617,7485.0
2016-05-06 13:20:00,100.35,100.38,100.28,100.34,5516.0,93.6524,93.6804,93.5871,93.6431,5516.0
2016-05-06 13:25:00,100.3,100.41,100.29,100.35,2700.0,93.6057,93.7084,93.5964,93.6524,2700.0
2016-05-06 13:30:00,100.34,100.36,100.34,100.36,1200.0,93.6431,93.6617,93.6431,93.6617,1200.0
2016-05-06 13:35:00,100.39,100.43,100.34,100.37,7234.0,93.6897,93.7271,93.6431,93.6711,7234.0
2016-05-06 13:40:00,100.32,100.32,100.22,100.32,5824.0,93.6244,93.6244,93.5311,93.6244,5824.0
2016-05-06 13:45:00,100.31,100.54,100.3,100.54,8992.0,93.6151,93.8297,93.6057,93.8297,8992.0
2016-05-06 13:50:00,100.54,100.59,100.52,100.54,5061.0,93.8297,93.8764,93.8111,93.8297,5061.0
2016-05-06 13:55:00,100.54,100.73,100.48,100.73,7149.0,93.8297,94.007,93.7737,94.007,7149.0
2016-05-06 14:00:00,100.72,100.83,100.69,100.79,5643.0,93.9977,94.1004,93.9697,94.063,5643.0
2016-05-06 14:05:00,100.78,100.99,100.74,100.96,7591.0,94.0537,94.2497,94.0164,94.2217,7591.0
2016-05-06 14:10:00,100.97,100.97,100.84,100.92,3911.0,94.231,94.231,94.1097,94.1844,3911.0
2016-05-06 14:15:00,100.91,101.1,100.91,101.05,5075.0,94.175,94.3523,94.175,94.3057,5075.0
2016-05-06 14:20:00,101.03,101.03,100.91,100.94,6656.0,94.287,94.287,94.175,94.203,6656.0
2016-05-06 14:25:00,100.93,101.01,100.92,100.96,6880.0,94.1937,94.2684,94.1844,94.2217,6880.0
2016-05-06 14:30:00,100.91,100.94,100.84,100.87,8467.0,94.175,94.203,94.1097,94.1377,8467.0
2016-05-06 14:35:00,100.89,100.97,100.8,100.97,11849.0,94.1564,94.231,94.0724,94.231,11849.0
2016-05-06 14:40:00,100.97,101.21,100.95,101.2,11832.0,94.231,94.455,94.2124,94.4457,11832.0
2016-05-06 14:45:00,101.15,101.15,101.06,101.07,7758.0,94.399,94.399,94.315,94.3243,7758.0
2016-05-06 14:50:00,101.08,101.23,101.04,101.18,14100.0,94.3337,94.4737,94.2964,94.427,14100.0
2016-05-06 14:55:00,101.17,101.17,100.94,100.94,12961.0,94.4177,94.4177,94.203,94.203,12961.0
2016-05-06 15:00:00,100.96,101.04,100.96,101.03,6500.0,94.2217,94.2964,94.2217,94.287,6500.0
2016-05-06 15:05:00,101.03,101.03,100.91,100.94,8960.0,94.287,94.287,94.175,94.203,8960.0
2016-05-06 15:10:00,100.93,101.0,100.88,100.88,5988.0,94.1937,94.259,94.147,94.147,5988.0
2016-05-06 15:15:00,100.85,101.0,100.83,100.93,10606.0,94.119,94.259,94.1004,94.1937,10606.0
2016-05-06 15:20:00,100.9,100.95,100.87,100.87,9887.0,94.1657,94.2124,94.1377,94.1377,9887.0
2016-05-06 15:25:00,100.89,100.93,100.87,100.87,5858.0,94.1564,94.1937,94.1377,94.1377,5858.0
2016-05-06 15:30:00,100.88,100.93,100.75,100.77,15970.0,94.147,94.1937,94.0257,94.0444,15970.0
2016-05-06 15:35:00,100.77,100.86,100.76,100.79,16996.0,94.0444,94.1284,94.035,94.063,16996.0
2016-05-06 15:40:00,100.81,100.88,100.79,100.79,12673.0,94.0817,94.147,94.063,94.063,12673.0
2016-05-06 15:45:00,100.8,100.9,100.79,100.8,13834.0,94.0724,94.1657,94.063,94.0724,13834.0
2016-05-06 15:50:00,100.81,101.06,100.81,101.02,22631.0,94.0817,94.315,94.0817,94.2777,22631.0
2016-05-06 15:55:00,101.02,101.04,100.94,101.04,43931.0,94.2777,94.2964,94.203,94.2964,43931.0
2016-05-09 09:30:00,101.36,101.52,101.18,101.52,17815.0,94.595,94.7443,94.427,94.7443,17815.0
2016-05-09 09:35:00,101.53,101.97,101.48,101.74,12910.0,94.7536,95.1643,94.707,94.9496,12910.0
2016-05-09 09:40:00,101.65,102.35,101.64,102.3,14111.0,94.8656,95.5189,94.8563,95.4723,14111.0
2016-05-09 09:45:00,102.24,102.32,101.97,101.97,6700.0,95.4163,95.4909,95.1643,95.1643,6700.0
2016-05-09 09:50:00,101.95,102.2,101.83,102.07,7886.0,95.1456,95.3789,95.0336,95.2576,7886.0
2016-05-09 09:55:00,102.11,102.34,102.06,102.34,3306.0,95.2949,95.5096,95.2483,95.5096,3306.0
2016-05-09 10:00:00,102.41,102.42,102.07,102.09,8126.0,95.5749,95.5842,95.2576,95.2763,8126.0
2016-05-09 10:05:00,102.12,102.3,102.11,102.26,6100.0,95.3043,95.4723,95.2949,95.4349,6100.0
2016-05-09 10:10:00,102.26,102.26,102.0,102.0,7102.0,95.4349,95.4349,95.1923,95.1923,7102.0
2016-05-09 10:15:00,102.01,102.12,101.97,102.04,3558.0,95.2016,95.3043,95.1643,95.2296,3558.0
2016-05-09 10:20:00,102.05,102.05,101.78,101.78,5990.0,95.2389,95.2389,94.987,94.987,5990.0
2016-05-09 10:25:00,101.7,101.82,101.69,101.8,4971.0,94.9123,95.0243,94.903,95.0056,4971.0
2016-05-09 10:30:00,101.72,101.77,101.64,101.7,4550.0,94.931,94.9776,94.8563,94.9123,4550.0
2016-05-09 10:35:00,101.7,101.79,101.58,101.64,11090.0,94.9123,94.9963,94.8003,94.8563,11090.0
2016-05-09 10:40:00,101.64,101.87,101.64,101.68,3159.0,94.8563,95.071,94.8563,94.8936,3159.0
2016-05-09 10:45:00,101.71,102.01,101.71,102.0,6349.0,94.9216,95.2016,94.9216,95.1923,6349.0
2016-05-09 10:50:00,102.03,102.04,101.95,102.02,7295.0,95.2203,95.2296,95.1456,95.2109,7295.0
2016-05-09 10:55:00,102.0,102.04,101.94,101.98,4757.0,95.1923,95.2296,95.1363,95.1736,4757.0
2016-05-09 11:00:00,101.96,102.03,101.87,101.95,8034.0,95.1549,95.2203,95.071,95.1456,8034.0
2016-05-09 11:05:00,101.94,101.95,101.82,101.86,6041.0,95.1363,95.1456,95.0243,95.0616,6041.0
2016-05-09 11:10:00,101.85,101.85,101.46,101.46,4469.0,95.0523,95.0523,94.6883,94.6883,4469.0
2016-05-09 11:15:00,101.39,101.47,101.35,101.44,3500.0,94.623,94.6977,94.5857,94.6697,3500.0
2016-05-09 11:20:00,101.43,101.64,101.43,101.6,6447.0,94.6603,94.8563,94.6603,94.819,6447.0
2016-05-09 11:25:00,101.56,101.56,101.38,101.42,7455.0,94.7816,94.7816,94.6137,94.651,7455.0
2016-05-09 11:30:00,101.43,101.47,101.27,101.28,4783.0,94.6603,94.6977,94.511,94.5203,4783.0
2016-05-09 11:35:00,101.34,101.51,101.34,101.51,4351.0,94.5763,94.735,94.5763,94.735,4351.0
2016-05-09 11:40:00,101.55,101.69,101.47,101.69,4075.0,94.7723,94.903,94.6977,94.903,4075.0
2016-05-09 11:45:00,101.74,101.91,101.74,101.84,6525.0,94.9496,95.1083,94.9496,95.043,6525.0
2016-05-09 11:50:00,101.81,101.84,101.72,101.74,4652.0,95.015,95.043,94.931,94.9496,4652.0
2016-05-09 11:55:00,101.66,101.78,101.66,101.77,3515.0,94.875,94.987,94.875,94.9776,3515.0
2016-05-09 12:00:00,101.77,101.86,101.77,101.82,2900.0,94.9776,95.0616,94.9776,95.0243,2900.0
2016-05-09 12:05:00,101.86,101.94,101.69,101.71,3952.0,95.0616,95.1363,94.903,94.9216,3952.0
2016-05-09 12:10:00,101.67,101.94,101.64,101.85,4347.0,94.8843,95.1363,94.8563,95.0523,4347.0
2016-05-09 12:15:00,101.87,101.91,101.81,101.88,2400.0,95.071,95.1083,95.015,95.0803,2400.0
2016-05-09 12:20:00,101.89,101.92,101.8,101.9,4318.0,95.0896,95.1176,95.0056,95.099,4318.0
2016-05-09 12:25:00,101.9,101.92,101.83,101.88,3631.0,95.099,95.1176,95.0336,95.0803,3631.0
2016-05-09 12:30:00,101.89,101.9,101.82,101.84,1820.0,95.0896,95.099,95.0243,95.043,1820.0
2016-05-09 12:35:00,101.82,101.85,101.79,101.84,3852.0,95.0243,95.0523,94.9963,95.043,3852.0
2016-05-09 12:40:00,101.85,101.86,101.77,101.78,4400.0,95.0523,95.0616,94.9776,94.987,4400.0
2016-05-09 12:45:00,101.8,101.91,101.8,101.84,4503.0,95.0056,95.1083,95.0056,95.043,4503.0
2016-05-09 12:50:00,101.86,101.88,101.77,101.87,3694.0,95.0616,95.0803,94.9776,95.071,3694.0
2016-05-09 12:55:00,101.9,101.95,101.86,101.93,3994.0,95.099,95.1456,95.0616,95.1269,3994.0
2016-05-09 13:00:00,101.91,101.91,101.86,101.9,3120.0,95.1083,95.1083,95.0616,95.099,3120.0
2016-05-09 13:05:00,101.91,101.97,101.84,101.95,3148.0,95.1083,95.1643,95.043,95.1456,3148.0
2016-05-09 13:10:00,101.95,101.96,101.9,101.91,6700.0,95.1456,95.1549,95.099,95.1083,6700.0
2016-05-09 13:15:00,101.87,101.89,101.83,101.85,4275.0,95.071,95.0896,95.0336,95.0523,4275.0
2016-05-09 13:20:00,101.86,101.89,101.82,101.82,2300.0,95.0616,95.0896,95.0243,95.0243,2300.0
2016-05-09 13:25:00,101.84,101.9,101.84,101.88,3501.0,95.043,95.099,95.043,95.0803,3501.0
2016-05-09 13:30:00,101.9,101.95,101.89,101.93,2776.0,95.099,95.1456,95.0896,95.1269,2776.0
2016-05-09 13:35:00,101.94,101.96,101.9,101.93,3817.0,95.1363,95.1549,95.099,95.1269,3817.0
2016-05-09 13:40:00,101.88,101.91,101.85,101.89,3800.0,95.0803,95.1083,95.0523,95.0896,3800.0
2016-05-09 13:45:00,101.89,101.93,101.84,101.92,5012.0,95.0896,95.1269,95.043,95.1176,5012.0
2016-05-09 13:50:00,101.92,101.97,101.86,101.87,4764.0,95.1176,95.1643,95.0616,95.071,4764.0
2016-05-09 13:55:00,101.84,101.84,101.75,101.8,3502.0,95.043,95.043,94.959,95.0056,3502.0
2016-05-09 14:00:00,101.76,101.9,101.76,101.86,3454.0,94.9683,95.099,94.9683,95.0616,3454.0
2016-05-09 14:05:00,101.82,101.84,101.75,101.81,4783.0,95.0243,95.043,94.959,95.015,4783.0
2016-05-09 14:10:00,101.8,101.89,101.75,101.87,4644.0,95.0056,95.0896,94.959,95.071,4644.0
2016-05-09 14:15:00,101.85,101.85,101.75,101.82,3300.0,95.0523,95.0523,94.959,95.0243,3300.0
2016-05-09 14:20:00,101.81,101.89,101.77,101.89,4168.0,95.015,95.0896,94.9776,95.0896,4168.0
2016-05-09 14:25:00,101.88,102.0,101.88,101.89,2598.0,95.0803,95.1923,95.0803,95.0896,2598.0
2016-05-09 14:30:00,101.94,101.94,101.85,101.88,4452.0,95.1363,95.1363,95.0523,95.0803,4452.0
2016-05-09 14:35:00,101.89,101.99,101.89,101.96,5347.0,95.0896,95.1829,95.0896,95.1549,5347.0
2016-05-09 14:40:00,101.96,101.97,101.89,101.96,4218.0,95.1549,95.1643,95.0896,95.1549,4218.0
2016-05-09 14:45:00,101.91,101.96,101.9,101.94,1300.0,95.1083,95.1549,95.099,95.1363,1300.0
2016-05-09 14:50:00,101.93,102.05,101.92,102.02,7860.0,95.1269,95.2389,95.1176,95.2109,7860.0
2016-05-09 14:55:00,101.99,102.06,101.99,102.03,4411.0,95.1829,95.2483,95.1829,95.2203,4411.0
2016-05-09 15:00:00,102.05,102.05,101.95,101.97,7814.0,95.2389,95.2389,95.1456,95.1643,7814.0
2016-05-09 15:05:00,101.97,101.97,101.87,101.9,5217.0,95.1643,95.1643,95.071,95.099,5217.0
2016-05-09 15:10:00,101.91,101.91,101.87,101.87,9749.0,95.1083,95.1083,95.071,95.071,9749.0
2016-05-09 15:15:00,101.87,101.88,101.81,101.85,7499.0,95.071,95.0803,95.015,95.0523,7499.0
2016-05-09 15:20:00,101.84,101.88,101.83,101.85,8100.0,95.043,95.0803,95.0336,95.0523,8100.0
2016-05-09 15:25:00,101.87,101.92,101.83,101.86,13146.0,95.071,95.1176,95.0336,95.0616,13146.0
2016-05-09 15:30:00,101.87,101.91,101.82,101.86,18018.0,95.071,95.1083,95.0243,95.0616,18018.0
2016-05-09 15:35:00,101.85,101.88,101.77,101.84,14644.0,95.0523,95.0803,94.9776,95.043,14644.0
2016-05-09 15:40:00,101.84,101.88,101.73,101.77,11669.0,95.043,95.0803,94.9403,94.9776,11669.0
2016-05-09 15:45:00,101.77,101.82,101.69,101.69,13366.0,94.9776,95.0243,94.903,94.903,13366.0
2016-05-09 15:50:00,101.72,101.78,101.59,101.61,16001.0,94.931,94.987,94.8096,94.8283,16001.0
2016-05-09 15:55:00,101.63,101.71,101.59,101.65,49267.0,94.847,94.9216,94.8096,94.8656,49267.0
2016-05-10 09:30:00,102.2,102.41,101.89,102.19,13181.0,95.3789,95.5749,95.0896,95.3696,13181.0
2016-05-10 09:35:00,102.04,102.15,101.8,101.8,10000.0,95.2296,95.3323,95.0056,95.0056,10000.0
2016-05-10 09:40:00,101.79,101.81,101.43,101.76,17864.0,94.9963,95.015,94.6603,94.9683,17864.0
2016-05-10 09:45:00,101.8,102.07,101.74,102.0,7578.0,95.0056,95.2576,94.9496,95.1923,7578.0
2016-05-10 09:50:00,102.06,102.06,101.84,101.84,2150.0,95.2483,95.2483,95.043,95.043,2150.0
2016-05-10 09:55:00,101.84,101.99,101.8,101.97,4784.0,95.043,95.1829,95.0056,95.1643,4784.0
2016-05-10 10:00:00,101.96,102.01,101.93,101.94,2514.0,95.1549,95.2016,95.1269,95.1363,2514.0
2016-05-10 10:05:00,101.89,101.95,101.82,101.85,4000.0,95.0896,95.1456,95.0243,95.0523,4000.0
2016-05-10 10:10:00,101.84,102.01,101.84,101.92,3001.0,95.043,95.2016,95.043,95.1176,3001.0
2016-05-10 10:15:00,101.94,101.99,101.86,101.91,3199.0,95.1363,95.1829,95.0616,95.1083,3199.0
2016-05-10 10:20:00,101.91,102.06,101.88,101.88,4460.0,95.1083,95.2483,95.0803,95.0803,4460.0
2016-05-10 10:25:00,101.86,101.94,101.81,101.94,4200.0,95.0616,95.1363,95.015,95.1363,4200.0
2016-05-10 10:30:00,101.92,101.95,101.86,101.95,3100.0,95.1176,95.1456,95.0616,95.1456,3100.0
2016-05-10 10:35:00,101.98,102.06,101.97,102.0,3079.0,95.1736,95.2483,95.1643,95.1923,3079.0
2016-05-10 10:40:00,102.01,102.24,102.01,102.22,3577.0,95.2016,95.4163,95.2016,95.3976,3577.0
2016-05-10 10:45:00,102.23,102.26,102.16,102.22,4326.0,95.4069,95.4349,95.3416,95.3976,4326.0
2016-05-10 10:50:00,102.26,102.26,102.09,102.13,2735.0,95.4349,95.4349,95.2763,95.3136,2735.0
2016-05-10 10:55:00,102.12,102.12,102.06,102.09,5800.0,95.3043,95.3043,95.2483,95.2763,5800.0
2016-05-10 11:00:00,102.08,102.27,102.07,102.27,7496.0,95.2669,95.4443,95.2576,95.4443,7496.0
2016-05-10 11:05:00,102.24,102.33,102.22,102.33,1602.0,95.4163,95.5003,95.3976,95.5003,1602.0
2016-05-10 11:10:00,102.31,102.35,102.26,102.35,4722.0,95.4816,95.5189,95.4349,95.5189,4722.0
2016-05-10 11:15:00,102.34,102.41,102.33,102.38,2721.0,95.5096,95.5749,95.5003,95.5469,2721.0
2016-05-10 11:20:00,102.4,102.43,102.32,102.32,6800.0,95.5656,95.5936,95.4909,95.4909,6800.0
2016-05-10 11:25:00,102.33,102.34,102.24,102.24,7816.0,95.5003,95.5096,95.4163,95.4163,7816.0
2016-05-10 11:30:00,102.24,102.24,102.08,102.15,6800.0,95.4163,95.4163,95.2669,95.3323,6800.0
2016-05-10 11:35:00,102.18,102.29,102.18,102.29,3871.0,95.3603,95.4629,95.3603,95.4629,3871.0
2016-05-10 11:40:00,102.27,102.27,102.17,102.18,4444.0,95.4443,95.4443,95.3509,95.3603,4444.0
2016-05-10 11:45:00,102.18,102.21,102.17,102.17,3100.0,95.3603,95.3883,95.3509,95.3509,3100.0
2016-05-10 11:50:00,102.15,102.24,102.15,102.2,2800.0,95.3323,95.4163,95.3323,95.3789,2800.0
2016-05-10 11:55:00,102.19,102.21,102.16,102.2,4244.0,95.3696,95.3883,95.3416,95.3789,4244.0
2016-05-10 12:00:00,102.21,102.26,102.19,102.19,4663.0,95.3883,95.4349,95.3696,95.3696,4663.0
2016-05-10 12:05:00,102.18,102.26,102.18,102.23,3971.0,95.3603,95.4349,95.3603,95.4069,3971.0
2016-05-10 12:10:00,102.25,102.29,102.23,102.28,9288.0,95.4256,95.4629,95.4069,95.4536,9288.0
2016-05-10 12:15:00,102.28,102.31,102.28,102.31,6855.0,95.4536,95.4816,95.4536,95.4816,6855.0
2016-05-10 12:20:00,102.32,102.33,102.26,102.28,3750.0,95.4909,95.5003,95.4349,95.4536,3750.0
2016-05-10 12:25:00,102.28,102.3,102.19,102.22,1804.0,95.4536,95.4723,95.3696,95.3976,1804.0
2016-05-10 12:30:00,102.24,102.3,102.17,102.17,3510.0,95.4163,95.4723,95.3509,95.3509,3510.0
2016-05-10 12:35:00,102.17,102.23,102.17,102.19,3963.0,95.3509,95.4069,95.3509,95.3696,3963.0
2016-05-10 12:40:00,102.18,102.24,102.17,102.22,4920.0,95.3603,95.4163,95.3509,95.3976,4920.0
2016-05-10 12:45:00,102.23,102.33,102.23,102.33,3519.0,95.4069,95.5003,95.4069,95.5003,3519.0
2016-05-10 12:50:00,102.32,102.36,102.32,102.34,6347.0,95.4909,95.5283,95.4909,95.5096,6347.0
2016-05-10 12:55:00,102.36,102.37,102.31,102.33,3791.0,95.5283,95.5376,95.4816,95.5003,3791.0
2016-05-10 13:00:00,102.36,102.38,102.33,102.38,5700.0,95.5283,95.5469,95.5003,95.5469,5700.0
2016-05-10 13:05:00,102.38,102.4,102.35,102.38,3853.0,95.5469,95.5656,95.5189,95.5469,3853.0
2016-05-10 13:10:00,102.38,102.39,102.31,102.31,3200.0,95.5469,95.5562,95.4816,95.4816,3200.0
2016-05-10 13:15:00,102.27,102.3,102.19,102.19,4018.0,95.4443,95.4723,95.3696,95.3696,4018.0
2016-05-10 13:20:00,102.21,102.31,102.2,102.3,3514.0,95.3883,95.4816,95.3789,95.4723,3514.0
2016-05-10 13:25:00,102.31,102.31,102.2,102.26,4495.0,95.4816,95.4816,95.3789,95.4349,4495.0
2016-05-10 13:30:00,102.27,102.4,102.26,102.39,4636.0,95.4443,95.5656,95.4349,95.5562,4636.0
2016-05-10 13:35:00,102.4,102.42,102.35,102.35,3577.0,95.5656,95.5842,95.5189,95.5189,3577.0
2016-05-10 13:40:00,102.33,102.35,102.3,102.32,2682.0,95.5003,95.5189,95.4723,95.4909,2682.0
2016-05-10 13:45:00,102.33,102.38,102.32,102.37,3672.0,95.5003,95.5469,95.4909,95.5376,3672.0
2016-05-10 13:50:00,102.38,102.41,102.37,102.41,5700.0,95.5469,95.5749,95.5376,95.5749,5700.0
2016-05-10 13:55:00,102.42,102.44,102.39,102.4,5400.0,95.5842,95.6029,95.5562,95.5656,5400.0
2016-05-10 14:00:00,102.39,102.48,102.37,102.46,10260.0,95.5562,95.6402,95.5376,95.6216,10260.0
2016-05-10 14:05:00,102.45,102.51,102.45,102.5,6997.0,95.6122,95.6682,95.6122,95.6589,6997.0
2016-05-10 14:10:00,102.5,102.5,102.46,102.46,2500.0,95.6589,95.6589,95.6216,95.6216,2500.0
2016-05-10 14:15:00,102.46,102.5,102.46,102.49,6592.0,95.6216,95.6589,95.6216,95.6496,6592.0
2016-05-10 14:20:00,102.47,102.5,102.45,102.47,5200.0,95.6309,95.6589,95.6122,95.6309,5200.0
2016-05-10 14:25:00,102.46,102.58,102.46,102.55,4784.0,95.6216,95.7336,95.6216,95.7056,4784.0
2016-05-10 14:30:00,102.54,102.54,102.45,102.45,4031.0,95.6962,95.6962,95.6122,95.6122,4031.0
2016-05-10 14:35:00,102.45,102.52,102.41,102.5,4200.0,95.6122,95.6776,95.5749,95.6589,4200.0
2016-05-10 14:40:00,102.5,102.6,102.5,102.6,3100.0,95.6589,95.7522,95.6589,95.7522,3100.0
2016-05-10 14:45:00,102.6,102.62,102.5,102.54,4680.0,95.7522,95.7709,95.6589,95.6962,4680.0
2016-05-10 14:50:00,102.51,102.52,102.48,102.5,4207.0,95.6682,95.6776,95.6402,95.6589,4207.0
2016-05-10 14:55:00,102.46,102.48,102.42,102.42,7386.0,95.6216,95.6402,95.5842,95.5842,7386.0
2016-05-10 15:00:00,102.42,102.47,102.42,102.47,4438.0,95.5842,95.6309,95.5842,95.6309,4438.0
2016-05-10 15:05:00,102.43,102.46,102.4,102.44,5445.0,95.5936,95.6216,95.5656,95.6029,5445.0
2016-05-10 15:10:00,102.44,102.47,102.42,102.46,8044.0,95.6029,95.6309,95.5842,95.6216,8044.0
2016-05-10 15:15:00,102.45,102.5,102.43,102.44,13732.0,95.6122,95.6589,95.5936,95.6029,13732.0
2016-05-10 15:20:00,102.41,102.48,102.39,102.46,10456.0,95.5749,95.6402,95.5562,95.6216,10456.0
2016-05-10 15:25:00,102.47,102.54,102.46,102.5,27129.0,95.6309,95.6962,95.6216,95.6589,27129.0
2016-05-10 15:30:00,102.5,102.53,102.44,102.45,13300.0,95.6589,95.6869,95.6029,95.6122,13300.0
2016-05-10 15:35:00,102.44,102.5,102.44,102.5,9399.0,95.6029,95.6589,95.6029,95.6589,9399.0
2016-05-10 15:40:00,102.49,102.66,102.49,102.66,25570.0,95.6496,95.8082,95.6496,95.8082,25570.0
2016-05-10 15:45:00,102.66,102.72,102.61,102.61,14065.0,95.8082,95.8642,95.7616,95.7616,14065.0
2016-05-10 15:50:00,102.64,102.71,102.63,102.7,17020.0,95.7896,95.8549,95.7802,95.8456,17020.0
2016-05-10 15:55:00,102.7,102.85,102.7,102.8,67160.0,95.8456,95.9855,95.8456,95.9389,67160.0
2016-05-11 09:30:00,102.79,103.0,102.31,103.0,14488.0,95.9296,96.1255,95.4816,96.1255,14488.0
2016-05-11 09:35:00,103.0,103.21,102.78,102.96,10314.0,96.1255,96.3215,95.9202,96.0882,10314.0
2016-05-11 09:40:00,103.07,103.12,102.62,102.74,6655.0,96.1909,96.2375,95.7709,95.8829,6655.0
2016-05-11 09:45:00,102.8,103.1,102.8,102.85,5104.0,95.9389,96.2189,95.9389,95.9855,5104.0
2016-05-11 09:50:00,102.88,103.16,102.86,102.94,11551.0,96.0135,96.2749,95.9949,96.0695,11551.0
2016-05-11 09:55:00,103.02,103.25,103.02,103.19,3500.0,96.1442,96.3588,96.1442,96.3029,3500.0
2016-05-11 10:00:00,103.18,103.19,103.01,103.01,3400.0,96.2935,96.3029,96.1349,96.1349,3400.0
2016-05-11 10:05:00,102.98,103.15,102.98,103.06,3800.0,96.1069,96.2655,96.1069,96.1815,3800.0
2016-05-11 10:10:00,103.08,103.22,102.98,103.22,3248.0,96.2002,96.3309,96.1069,96.3309,3248.0
2016-05-11 10:15:00,103.23,103.24,103.05,103.05,3600.0,96.3402,96.3495,96.1722,96.1722,3600.0
2016-05-11 10:20:00,103.04,103.43,103.04,103.43,6800.0,96.1629,96.5268,96.1629,96.5268,6800.0
2016-05-11 10:25:00,103.43,103.47,103.32,103.32,7714.0,96.5268,96.5642,96.4242,96.4242,7714.0
2016-05-11 10:30:00,103.35,103.52,103.25,103.25,5058.0,96.4522,96.6108,96.3588,96.3588,5058.0
2016-05-11 10:35:00,103.25,103.27,103.08,103.08,2700.0,96.3588,96.3775,96.2002,96.2002,2700.0
2016-05-11 10:40:00,103.09,103.13,102.96,102.96,6600.0,96.2095,96.2469,96.0882,96.0882,6600.0
2016-05-11 10:45:00,102.99,103.06,102.86,102.86,11053.0,96.1162,96.1815,95.9949,95.9949,11053.0
2016-05-11 10:50:00,102.9,102.9,102.68,102.72,6550.0,96.0322,96.0322,95.8269,95.8642,6550.0
2016-05-11 10:55:00,102.69,102.82,102.65,102.74,4073.0,95.8362,95.9575,95.7989,95.8829,4073.0
2016-05-11 11:00:00,102.75,102.75,102.43,102.44,5130.0,95.8922,95.8922,95.5936,95.6029,5130.0
2016-05-11 11:05:00,102.43,102.44,102.32,102.39,5422.0,95.5936,95.6029,95.4909,95.5562,5422.0
2016-05-11 11:10:00,102.41,102.65,102.38,102.58,3604.0,95.5749,95.7989,95.5469,95.7336,3604.0
2016-05-11 11:15:00,102.56,102.75,102.52,102.71,10306.0,95.7149,95.8922,95.6776,95.8549,10306.0
2016-05-11 11:20:00,102.7,102.8,102.68,102.73,1812.0,95.8456,95.9389,95.8269,95.8736,1812.0
2016-05-11 11:25:00,102.77,102.79,102.68,102.68,900.0,95.9109,95.9296,95.8269,95.8269,900.0
2016-05-11 11:30:00,102.65,102.65,102.57,102.57,1750.0,95.7989,95.7989,95.7242,95.7242,1750.0
2016-05-11 11:35:00,102.6,102.64,102.47,102.47,2300.0,95.7522,95.7896,95.6309,95.6309,2300.0
2016-05-11 11:40:00,102.5,102.53,102.43,102.5,3255.0,95.6589,95.6869,95.5936,95.6589,3255.0
2016-05-11 11:45:00,102.46,102.49,102.35,102.36,1900.0,95.6216,95.6496,95.5189,95.5283,1900.0
2016-05-11 11:50:00,102.39,102.47,102.38,102.45,1901.0,95.5562,95.6309,95.5469,95.6122,1901.0
2016-05-11 11:55:00,102.45,102.45,102.33,102.34,1100.0,95.6122,95.6122,95.5003,95.5096,1100.0
2016-05-11 12:00:00,102.33,102.42,102.23,102.42,6831.0,95.5003,95.5842,95.4069,95.5842,6831.0
2016-05-11 12:05:00,102.42,102.57,102.4,102.49,2654.0,95.5842,95.7242,95.5656,95.6496,2654.0
2016-05-11 12:10:00,102.51,102.57,102.51,102.57,2200.0,95.6682,95.7242,95.6682,95.7242,2200.0
2016-05-11 12:15:00,102.58,102.67,102.55,102.62,2150.0,95.7336,95.8176,95.7056,95.7709,2150.0
2016-05-11 12:20:00,102.65,102.65,102.48,102.48,1700.0,95.7989,95.7989,95.6402,95.6402,1700.0
2016-05-11 12:25:00,102.48,102.57,102.48,102.55,1580.0,95.6402,95.7242,95.6402,95.7056,1580.0
2016-05-11 12:30:00,102.54,102.65,102.54,102.65,1615.0,95.6962,95.7989,95.6962,95.7989,1615.0
2016-05-11 12:35:00,102.65,102.65,102.52,102.64,2396.0,95.7989,95.7989,95.6776,95.7896,2396.0
2016-05-11 12:40:00,102.64,102.64,102.59,102.6,1312.0,95.7896,95.7896,95.7429,95.7522,1312.0
2016-05-11 12:45:00,102.59,102.63,102.55,102.59,3546.0,95.7429,95.7802,95.7056,95.7429,3546.0
2016-05-11 12:50:00,102.58,102.6,102.54,102.55,5036.0,95.7336,95.7522,95.6962,95.7056,5036.0
2016-05-11 12:55:00,102.55,102.63,102.55,102.61,3700.0,95.7056,95.7802,95.7056,95.7616,3700.0
2016-05-11 13:00:00,102.59,102.63,102.59,102.61,500.0,95.7429,95.7802,95.7429,95.7616,500.0
2016-05-11 13:05:00,102.59,102.66,102.58,102.58,1650.0,95.7429,95.8082,95.7336,95.7336,1650.0
2016-05-11 13:10:00,102.6,102.67,102.6,102.66,3900.0,95.7522,95.8176,95.7522,95.8082,3900.0
2016-05-11 13:15:00,102.63,102.66,102.62,102.63,2641.0,95.7802,95.8082,95.7709,95.7802,2641.0
2016-05-11 13:20:00,102.64,102.68,102.62,102.64,3102.0,95.7896,95.8269,95.7709,95.7896,3102.0
2016-05-11 13:25:00,102.59,102.62,102.55,102.62,5591.0,95.7429,95.7709,95.7056,95.7709,5591.0
2016-05-11 13:30:00,102.68,102.77,102.68,102.75,3022.0,95.8269,95.9109,95.8269,95.8922,3022.0
2016-05-11 13:35:00,102.73,102.75,102.66,102.71,3651.0,95.8736,95.8922,95.8082,95.8549,3651.0
2016-05-11 13:40:00,102.68,102.7,102.61,102.61,3900.0,95.8269,95.8456,95.7616,95.7616,3900.0
2016-05-11 13:45:00,102.65,102.74,102.65,102.73,3286.0,95.7989,95.8829,95.7989,95.8736,3286.0
2016-05-11 13:50:00,102.73,102.74,102.64,102.64,6102.0,95.8736,95.8829,95.7896,95.7896,6102.0
2016-05-11 13:55:00,102.64,102.73,102.64,102.66,6983.0,95.7896,95.8736,95.7896,95.8082,6983.0
2016-05-11 14:00:00,102.62,102.62,102.46,102.53,3420.0,95.7709,95.7709,95.6216,95.6869,3420.0
2016-05-11 14:05:00,102.54,102.54,102.46,102.5,4700.0,95.6962,95.6962,95.6216,95.6589,4700.0
2016-05-11 14:10:00,102.52,102.58,102.49,102.53,3210.0,95.6776,95.7336,95.6496,95.6869,3210.0
2016-05-11 14:15:00,102.51,102.57,102.51,102.57,2700.0,95.6682,95.7242,95.6682,95.7242,2700.0
2016-05-11 14:20:00,102.56,102.63,102.52,102.62,6384.0,95.7149,95.7802,95.6776,95.7709,6384.0
2016-05-11 14:25:00,102.61,102.71,102.61,102.7,4575.0,95.7616,95.8549,95.7616,95.8456,4575.0
2016-05-11 14:30:00,102.69,102.7,102.56,102.56,3044.0,95.8362,95.8456,95.7149,95.7149,3044.0
2016-05-11 14:35:00,102.55,102.64,102.55,102.61,2000.0,95.7056,95.7896,95.7056,95.7616,2000.0
2016-05-11 14:40:00,102.62,102.62,102.51,102.53,7123.0,95.7709,95.7709,95.6682,95.6869,7123.0
2016-05-11 14:45:00,102.49,102.52,102.44,102.52,5716.0,95.6496,95.6776,95.6029,95.6776,5716.0
2016-05-11 14:50:00,102.53,102.59,102.43,102.5,6553.0,95.6869,95.7429,95.5936,95.6589,6553.0
2016-05-11 14:55:00,102.51,102.53,102.43,102.46,3969.0,95.6682,95.6869,95.5936,95.6216,3969.0
2016-05-11 15:00:00,102.48,102.53,102.42,102.42,3404.0,95.6402,95.6869,95.5842,95.5842,3404.0
2016-05-11 15:05:00,102.44,102.61,102.44,102.61,5621.0,95.6029,95.7616,95.6029,95.7616,5621.0
2016-05-11 15:10:00,102.56,102.61,102.5,102.51,7162.0,95.7149,95.7616,95.6589,95.6682,7162.0
2016-05-11 15:15:00,102.48,102.54,102.4,102.41,7715.0,95.6402,95.6962,95.5656,95.5749,7715.0
2016-05-11 15:20:00,102.37,102.42,102.36,102.42,7018.0,95.5376,95.5842,95.5283,95.5842,7018.0
2016-05-11 15:25:00,102.43,102.52,102.41,102.46,10922.0,95.5936,95.6776,95.5749,95.6216,10922.0
2016-05-11 15:30:00,102.47,102.57,102.43,102.51,8151.0,95.6309,95.7242,95.5936,95.6682,8151.0
2016-05-11 15:35:00,102.52,102.52,102.37,102.38,13378.0,95.6776,95.6776,95.5376,95.5469,13378.0
2016-05-11 15:40:00,102.39,102.44,102.36,102.37,15638.0,95.5562,95.6029,95.5283,95.5376,15638.0
2016-05-11 15:45:00,102.37,102.43,102.37,102.4,12600.0,95.5376,95.5936,95.5376,95.5656,12600.0
2016-05-11 15:50:00,102.39,102.41,102.32,102.36,17981.0,95.5562,95.5749,95.4909,95.5283,17981.0
2016-05-11 15:55:00,102.37,102.42,102.3,102.31,37235.0,95.5376,95.5842,95.4723,95.4816,37235.0
2016-05-12 09:30:00,102.41,102.93,102.38,102.49,9451.0,95.5749,96.0602,95.5469,95.6496,9451.0
2016-05-12 09:35:00,102.71,102.75,102.71,102.72,1300.0,95.8549,95.8922,95.8549,95.8642,1300.0
2016-05-12 09:40:00,102.68,102.93,102.66,102.83,1885.0,95.8269,96.0602,95.8082,95.9669,1885.0
2016-05-12 09:45:00,102.83,102.88,102.59,102.64,4200.0,95.9669,96.0135,95.7429,95.7896,4200.0
2016-05-12 09:50:00,102.87,103.06,102.87,102.93,1300.0,96.0042,96.1815,96.0042,96.0602,1300.0
2016-05-12 09:55:00,102.89,102.89,102.61,102.61,1660.0,96.0229,96.0229,95.7616,95.7616,1660.0
2016-05-12 10:00:00,102.4,102.52,102.4,102.47,2120.0,95.5656,95.6776,95.5656,95.6309,2120.0
2016-05-12 10:05:00,102.4,102.57,102.4,102.48,4802.0,95.5656,95.7242,95.5656,95.6402,4802.0
2016-05-12 10:10:00,102.52,102.73,102.52,102.73,3245.0,95.6776,95.8736,95.6776,95.8736,3245.0
2016-05-12 10:15:00,102.77,102.77,102.32,102.34,4300.0,95.9109,95.9109,95.4909,95.5096,4300.0
2016-05-12 10:20:00,102.3,102.47,102.24,102.38,3150.0,95.4723,95.6309,95.4163,95.5469,3150.0
2016-05-12 10:25:00,102.39,102.46,102.35,102.4,2000.0,95.5562,95.6216,95.5189,95.5656,2000.0
2016-05-12 10:30:00,102.3,102.34,102.19,102.23,4300.0,95.4723,95.5096,95.3696,95.4069,4300.0
2016-05-12 10:35:00,102.26,102.27,102.12,102.19,9554.0,95.4349,95.4443,95.3043,95.3696,9554.0
2016-05-12 10:40:00,102.16,102.19,101.94,101.95,6119.0,95.3416,95.3696,95.1363,95.1456,6119.0
2016-05-12 10:45:00,101.97,102.02,101.85,101.85,2413.0,95.1643,95.2109,95.0523,95.0523,2413.0
2016-05-12 10:50:00,101.83,102.11,101.83,102.09,3470.0,95.0336,95.2949,95.0336,95.2763,3470.0
2016-05-12 10:55:00,102.05,102.09,101.96,102.08,7177.0,95.2389,95.2763,95.1549,95.2669,7177.0
2016-05-12 11:00:00,102.11,102.2,101.98,101.98,4110.0,95.2949,95.3789,95.1736,95.1736,4110.0
2016-05-12 11:05:00,101.98,101.99,101.89,101.89,1400.0,95.1736,95.1829,95.0896,95.0896,1400.0
2016-05-12 11:10:00,101.87,101.88,101.72,101.76,4704.0,95.071,95.0803,94.931,94.9683,4704.0
2016-05-12 11:15:00,101.73,101.73,101.61,101.72,2547.0,94.9403,94.9403,94.8283,94.931,2547.0
2016-05-12 11:20:00,101.73,101.85,101.67,101.67,7062.0,94.9403,95.0523,94.8843,94.8843,7062.0
2016-05-12 11:25:00,101.66,101.7,101.59,101.63,2800.0,94.875,94.9123,94.8096,94.847,2800.0
2016-05-12 11:30:00,101.66,101.74,101.58,101.65,4000.0,94.875,94.9496,94.8003,94.8656,4000.0
2016-05-12 11:35:00,101.7,101.77,101.69,101.71,3800.0,94.9123,94.9776,94.903,94.9216,3800.0
2016-05-12 11:40:00,101.73,101.79,101.63,101.63,4229.0,94.9403,94.9963,94.847,94.847,4229.0
2016-05-12 11:45:00,101.61,101.82,101.61,101.75,2699.0,94.8283,95.0243,94.8283,94.959,2699.0
2016-05-12 11:50:00,101.72,101.74,101.6,101.67,3339.0,94.931,94.9496,94.819,94.8843,3339.0
2016-05-12 11:55:00,101.6,101.64,101.51,101.62,4906.0,94.819,94.8563,94.735,94.8376,4906.0
2016-05-12 12:00:00,101.56,101.56,101.4,101.48,3156.0,94.7816,94.7816,94.6323,94.707,3156.0
2016-05-12 12:05:00,101.48,101.52,101.38,101.5,2996.0,94.707,94.7443,94.6137,94.7256,2996.0
2016-05-12 12:10:00,101.49,101.49,101.4,101.44,2700.0,94.7163,94.7163,94.6323,94.6697,2700.0
2016-05-12 12:15:00,101.45,101.5,101.41,101.49,3826.0,94.679,94.7256,94.6417,94.7163,3826.0
2016-05-12 12:20:00,101.49,101.52,101.45,101.52,2900.0,94.7163,94.7443,94.679,94.7443,2900.0
2016-05-12 12:25:00,101.51,101.51,101.4,101.48,4889.0,94.735,94.735,94.6323,94.707,4889.0
2016-05-12 12:30:00,101.5,101.52,101.42,101.44,3654.0,94.7256,94.7443,94.651,94.6697,3654.0
2016-05-12 12:35:00,101.43,101.45,101.21,101.27,7462.0,94.6603,94.679,94.455,94.511,7462.0
2016-05-12 12:40:00,101.27,101.45,101.27,101.42,2500.0,94.511,94.679,94.511,94.651,2500.0
2016-05-12 12:45:00,101.46,101.63,101.46,101.6,2682.0,94.6883,94.847,94.6883,94.819,2682.0
2016-05-12 12:50:00,101.62,101.7,101.62,101.63,2700.0,94.8376,94.9123,94.8376,94.847,2700.0
2016-05-12 12:55:00,101.6,101.75,101.6,101.75,1787.0,94.819,94.959,94.819,94.959,1787.0
2016-05-12 13:00:00,101.79,101.83,101.63,101.63,3429.0,94.9963,95.0336,94.847,94.847,3429.0
2016-05-12 13:05:00,101.63,101.69,101.57,101.67,4309.0,94.847,94.903,94.791,94.8843,4309.0
2016-05-12 13:10:00,101.64,101.64,101.55,101.64,3678.0,94.8563,94.8563,94.7723,94.8563,3678.0
2016-05-12 13:15:00,101.6,101.72,101.58,101.67,4400.0,94.819,94.931,94.8003,94.8843,4400.0
2016-05-12 13:20:00,101.68,101.78,101.64,101.78,3654.0,94.8936,94.987,94.8563,94.987,3654.0
2016-05-12 13:25:00,101.79,101.91,101.79,101.9,6700.0,94.9963,95.1083,94.9963,95.099,6700.0
2016-05-12 13:30:00,101.92,101.96,101.82,101.88,9975.0,95.1176,95.1549,95.0243,95.0803,9975.0
2016-05-12 13:35:00,101.82,101.82,101.65,101.7,3419.0,95.0243,95.0243,94.8656,94.9123,3419.0
2016-05-12 13:40:00,101.7,101.92,101.7,101.92,1500.0,94.9123,95.1176,94.9123,95.1176,1500.0
2016-05-12 13:45:00,101.92,102.0,101.92,101.93,4469.0,95.1176,95.1923,95.1176,95.1269,4469.0
2016-05-12 13:50:00,101.9,102.01,101.89,102.01,2700.0,95.099,95.2016,95.0896,95.2016,2700.0
2016-05-12 13:55:00,102.0,102.11,101.99,102.1,3820.0,95.1923,95.2949,95.1829,95.2856,3820.0
2016-05-12 14:00:00,102.15,102.23,102.14,102.19,6873.0,95.3323,95.4069,95.3229,95.3696,6873.0
2016-05-12 14:05:00,102.18,102.28,102.18,102.22,5554.0,95.3603,95.4536,95.3603,95.3976,5554.0
2016-05-12 14:10:00,102.25,102.47,102.25,102.44,3600.0,95.4256,95.6309,95.4256,95.6029,3600.0
2016-05-12 14:15:00,102.41,102.48,102.34,102.37,2348.0,95.5749,95.6402,95.5096,95.5376,2348.0
2016-05-12 14:20:00,102.4,102.43,102.28,102.28,2561.0,95.5656,95.5936,95.4536,95.4536,2561.0
2016-05-12 14:25:00,102.29,102.4,102.29,102.4,2100.0,95.4629,95.5656,95.4629,95.5656,2100.0
2016-05-12 14:30:00,102.31,102.4,102.3,102.4,1200.0,95.4816,95.5656,95.4723,95.5656,1200.0
2016-05-12 14:35:00,102.41,102.47,102.38,102.42,2497.0,95.5749,95.6309,95.5469,95.5842,2497.0
2016-05-12 14:40:00,102.41,102.48,102.4,102.44,2100.0,95.5749,95.6402,95.5656,95.6029,2100.0
2016-05-12 14:45:00,102.47,102.78,102.47,102.69,6027.0,95.6309,95.9202,95.6309,95.8362,6027.0
2016-05-12 14:50:00,102.69,102.73,102.64,102.65,1900.0,95.8362,95.8736,95.7896,95.7989,1900.0
2016-05-12 14:55:00,102.61,102.61,102.55,102.56,3100.0,95.7616,95.7616,95.7056,95.7149,3100.0
2016-05-12 15:00:00,102.54,102.61,102.53,102.58,5050.0,95.6962,95.7616,95.6869,95.7336,5050.0
2016-05-12 15:05:00,102.57,102.57,102.47,102.47,3800.0,95.7242,95.7242,95.6309,95.6309,3800.0
2016-05-12 15:10:00,102.46,102.56,102.46,102.53,5200.0,95.6216,95.7149,95.6216,95.6869,5200.0
2016-05-12 15:15:00,102.52,102.54,102.38,102.41,4683.0,95.6776,95.6962,95.5469,95.5749,4683.0
2016-05-12 15:20:00,102.42,102.44,102.38,102.39,3685.0,95.5842,95.6029,95.5469,95.5562,3685.0
2016-05-12 15:25:00,102.36,102.41,102.33,102.39,5925.0,95.5283,95.5749,95.5003,95.5562,5925.0
2016-05-12 15:30:00,102.38,102.42,102.26,102.26,7503.0,95.5469,95.5842,95.4349,95.4349,7503.0
2016-05-12 15:35:00,102.24,102.41,102.24,102.37,7557.0,95.4163,95.5749,95.4163,95.5376,7557.0
2016-05-12 15:40:00,102.38,102.42,102.34,102.36,9515.0,95.5469,95.5842,95.5096,95.5283,9515.0
2016-05-12 15:45:00,102.34,102.4,102.32,102.36,8279.0,95.5096,95.5656,95.4909,95.5283,8279.0
2016-05-12 15:50:00,102.33,102.35,102.15,102.25,12735.0,95.5003,95.5189,95.3323,95.4256,12735.0
2016-05-12 15:55:00,102.2,102.26,102.11,102.21,40040.0,95.3789,95.4349,95.2949,95.3883,40040.0
2016-05-13 09:30:00,102.12,102.67,102.12,102.66,12928.0,95.3043,95.8176,95.3043,95.8082,12928.0
2016-05-13 09:35:00,102.4,102.66,102.25,102.49,16683.0,95.5656,95.8082,95.4256,95.6496,16683.0
2016-05-13 09:40:00,102.45,102.54,102.33,102.44,9255.0,95.6122,95.6962,95.5003,95.6029,9255.0
2016-05-13 09:45:00,102.38,102.53,102.38,102.53,8193.0,95.5469,95.6869,95.5469,95.6869,8193.0
2016-05-13 09:50:00,102.53,102.57,102.3,102.56,8447.0,95.6869,95.7242,95.4723,95.7149,8447.0
2016-05-13 09:55:00,102.56,102.74,102.27,102.38,8627.0,95.7149,95.8829,95.4443,95.5469,8627.0
2016-05-13 10:00:00,102.38,102.73,102.31,102.73,8520.0,95.5469,95.8736,95.4816,95.8736,8520.0
2016-05-13 10:05:00,102.75,102.77,102.34,102.4,5740.0,95.8922,95.9109,95.5096,95.5656,5740.0
2016-05-13 10:10:00,102.41,102.66,102.3,102.66,4400.0,95.5749,95.8082,95.4723,95.8082,4400.0
2016-05-13 10:15:00,102.62,102.62,102.43,102.53,7854.0,95.7709,95.7709,95.5936,95.6869,7854.0
2016-05-13 10:20:00,102.57,102.59,102.4,102.47,9457.0,95.7242,95.7429,95.5656,95.6309,9457.0
2016-05-13 10:25:00,102.46,102.62,102.37,102.53,21368.0,95.6216,95.7709,95.5376,95.6869,21368.0
2016-05-13 10:30:00,102.48,102.48,102.34,102.46,7849.0,95.6402,95.6402,95.5096,95.6216,7849.0
2016-05-13 10:35:00,102.47,102.74,102.47,102.68,4901.0,95.6309,95.8829,95.6309,95.8269,4901.0
2016-05-13 10:40:00,102.72,102.77,102.52,102.61,4983.0,95.8642,95.9109,95.6776,95.7616,4983.0
2016-05-13 10:45:00,102.6,102.79,102.6,102.68,3000.0,95.7522,95.9296,95.7522,95.8269,3000.0
2016-05-13 10:50:00,102.63,102.88,102.63,102.79,3348.0,95.7802,96.0135,95.7802,95.9296,3348.0
2016-05-13 10:55:00,102.79,102.82,102.69,102.76,8935.0,95.9296,95.9575,95.8362,95.9016,8935.0
2016-05-13 11:00:00,102.77,102.77,102.62,102.68,6968.0,95.9109,95.9109,95.7709,95.8269,6968.0
2016-05-13 11:05:00,102.7,102.9,102.7,102.9,3468.0,95.8456,96.0322,95.8456,96.0322,3468.0
2016-05-13 11:10:00,102.93,103.0,102.9,102.91,4551.0,96.0602,96.1255,96.0322,96.0415,4551.0
2016-05-13 11:15:00,102.89,102.91,102.83,102.86,4276.0,96.0229,96.0415,95.9669,95.9949,4276.0
2016-05-13 11:20:00,102.88,102.95,102.87,102.94,4472.0,96.0135,96.0789,96.0042,96.0695,4472.0
2016-05-13 11:25:00,102.95,103.16,102.93,103.07,5319.0,96.0789,96.2749,96.0602,96.1909,5319.0
2016-05-13 11:30:00,103.08,103.17,103.06,103.15,5629.0,96.2002,96.2842,96.1815,96.2655,5629.0
2016-05-13 11:35:00,103.14,103.14,102.91,102.96,3910.0,96.2562,96.2562,96.0415,96.0882,3910.0
2016-05-13 11:40:00,102.95,102.97,102.86,102.86,3400.0,96.0789,96.0975,95.9949,95.9949,3400.0
2016-05-13 11:45:00,102.91,103.08,102.9,103.07,3056.0,96.0415,96.2002,96.0322,96.1909,3056.0
2016-05-13 11:50:00,103.03,103.06,102.93,102.97,5600.0,96.1535,96.1815,96.0602,96.0975,5600.0
2016-05-13 11:55:00,102.97,103.04,102.88,102.89,6500.0,96.0975,96.1629,96.0135,96.0229,6500.0
2016-05-13 12:00:00,102.89,102.9,102.68,102.68,5715.0,96.0229,96.0322,95.8269,95.8269,5715.0
2016-05-13 12:05:00,102.71,102.72,102.62,102.65,3100.0,95.8549,95.8642,95.7709,95.7989,3100.0
2016-05-13 12:10:00,102.65,102.66,102.61,102.61,3879.0,95.7989,95.8082,95.7616,95.7616,3879.0
2016-05-13 12:15:00,102.66,102.72,102.55,102.72,3165.0,95.8082,95.8642,95.7056,95.8642,3165.0
2016-05-13 12:20:00,102.7,102.86,102.7,102.86,1800.0,95.8456,95.9949,95.8456,95.9949,1800.0
2016-05-13 12:25:00,102.86,102.89,102.82,102.83,1725.0,95.9949,96.0229,95.9575,95.9669,1725.0
2016-05-13 12:30:00,102.91,102.96,102.89,102.9,2069.0,96.0415,96.0882,96.0229,96.0322,2069.0
2016-05-13 12:35:00,102.92,102.95,102.84,102.84,1773.0,96.0509,96.0789,95.9762,95.9762,1773.0
2016-05-13 12:40:00,102.82,102.82,102.67,102.69,2400.0,95.9575,95.9575,95.8176,95.8362,2400.0
2016-05-13 12:45:00,102.66,102.84,102.66,102.84,2100.0,95.8082,95.9762,95.8082,95.9762,2100.0
2016-05-13 12:50:00,102.84,103.01,102.84,102.92,9319.0,95.9762,96.1349,95.9762,96.0509,9319.0
2016-05-13 12:55:00,102.91,102.95,102.75,102.76,3100.0,96.0415,96.0789,95.8922,95.9016,3100.0
2016-05-13 13:00:00,102.78,102.9,102.78,102.88,7203.0,95.9202,96.0322,95.9202,96.0135,7203.0
2016-05-13 13:05:00,102.88,102.94,102.76,102.91,12086.0,96.0135,96.0695,95.9016,96.0415,12086.0
2016-05-13 13:10:00,102.92,103.03,102.85,103.02,4750.0,96.0509,96.1535,95.9855,96.1442,4750.0
2016-05-13 13:15:00,103.01,103.03,102.94,102.94,3907.0,96.1349,96.1535,96.0695,96.0695,3907.0
2016-05-13 13:20:00,102.91,102.96,102.83,102.83,5080.0,96.0415,96.0882,95.9669,95.9669,5080.0
2016-05-13 13:25:00,102.8,102.82,102.62,102.66,5402.0,95.9389,95.9575,95.7709,95.8082,5402.0
2016-05-13 13:30:00,102.64,102.71,102.62,102.62,2904.0,95.7896,95.8549,95.7709,95.7709,2904.0
2016-05-13 13:35:00,102.61,102.64,102.51,102.52,5364.0,95.7616,95.7896,95.6682,95.6776,5364.0
2016-05-13 13:40:00,102.5,102.57,102.43,102.57,5300.0,95.6589,95.7242,95.5936,95.7242,5300.0
2016-05-13 13:45:00,102.57,102.62,102.47,102.47,4616.0,95.7242,95.7709,95.6309,95.6309,4616.0
2016-05-13 13:50:00,102.5,102.51,102.3,102.37,4360.0,95.6589,95.6682,95.4723,95.5376,4360.0
2016-05-13 13:55:00,102.4,102.55,102.4,102.47,5412.0,95.5656,95.7056,95.5656,95.6309,5412.0
2016-05-13 14:00:00,102.46,102.5,102.34,102.45,6542.0,95.6216,95.6589,95.5096,95.6122,6542.0
2016-05-13 14:05:00,102.45,102.45,102.33,102.4,3651.0,95.6122,95.6122,95.5003,95.5656,3651.0
2016-05-13 14:10:00,102.43,102.43,102.35,102.36,2559.0,95.5936,95.5936,95.5189,95.5283,2559.0
2016-05-13 14:15:00,102.38,102.41,102.27,102.3,4170.0,95.5469,95.5749,95.4443,95.4723,4170.0
2016-05-13 14:20:00,102.28,102.28,102.07,102.17,4206.0,95.4536,95.4536,95.2576,95.3509,4206.0
2016-05-13 14:25:00,102.19,102.21,102.13,102.21,4000.0,95.3696,95.3883,95.3136,95.3883,4000.0
2016-05-13 14:30:00,102.27,102.27,102.11,102.21,5266.0,95.4443,95.4443,95.2949,95.3883,5266.0
2016-05-13 14:35:00,102.21,102.3,102.07,102.07,4486.0,95.3883,95.4723,95.2576,95.2576,4486.0
2016-05-13 14:40:00,102.1,102.1,102.0,102.09,6945.0,95.2856,95.2856,95.1923,95.2763,6945.0
2016-05-13 14:45:00,102.15,102.21,102.14,102.15,3615.0,95.3323,95.3883,95.3229,95.3323,3615.0
2016-05-13 14:50:00,102.17,102.17,102.03,102.09,4300.0,95.3509,95.3509,95.2203,95.2763,4300.0
2016-05-13 14:55:00,102.09,102.3,102.06,102.26,5100.0,95.2763,95.4723,95.2483,95.4349,5100.0
2016-05-13 15:00:00,102.26,102.27,102.16,102.21,7141.0,95.4349,95.4443,95.3416,95.3883,7141.0
2016-05-13 15:05:00,102.23,102.24,102.07,102.14,7973.0,95.4069,95.4163,95.2576,95.3229,7973.0
2016-05-13 15:10:00,102.16,102.24,102.11,102.21,5000.0,95.3416,95.4163,95.2949,95.3883,5000.0
2016-05-13 15:15:00,102.25,102.32,102.18,102.28,4400.0,95.4256,95.4909,95.3603,95.4536,4400.0
2016-05-13 15:20:00,102.29,102.33,102.22,102.27,4608.0,95.4629,95.5003,95.3976,95.4443,4608.0
2016-05-13 15:25:00,102.27,102.28,102.2,102.22,5123.0,95.4443,95.4536,95.3789,95.3976,5123.0
2016-05-13 15:30:00,102.23,102.24,102.07,102.14,8959.0,95.4069,95.4163,95.2576,95.3229,8959.0
2016-05-13 15:35:00,102.15,102.18,102.07,102.14,12334.0,95.3323,95.3603,95.2576,95.3229,12334.0
2016-05-13 15:40:00,102.14,102.29,102.14,102.19,19139.0,95.3229,95.4629,95.3229,95.3696,19139.0
2016-05-13 15:45:00,102.18,102.19,102.09,102.12,9780.0,95.3603,95.3696,95.2763,95.3043,9780.0
2016-05-13 15:50:00,102.12,102.12,102.03,102.03,24423.0,95.3043,95.3043,95.2203,95.2203,24423.0
2016-05-13 15:55:00,102.04,102.14,102.03,102.03,61913.0,95.2296,95.3229,95.2203,95.2203,61913.0
2016-05-16 09:30:00,102.25,102.86,102.09,102.67,13040.0,95.4256,95.9949,95.2763,95.8176,13040.0
2016-05-16 09:35:00,102.85,102.94,102.64,102.81,12854.0,95.9855,96.0695,95.7896,95.9482,12854.0
2016-05-16 09:40:00,102.91,103.11,102.54,102.59,7886.0,96.0415,96.2282,95.6962,95.7429,7886.0
2016-05-16 09:45:00,102.62,102.77,102.55,102.73,6004.0,95.7709,95.9109,95.7056,95.8736,6004.0
2016-05-16 09:50:00,102.75,102.77,102.64,102.73,7702.0,95.8922,95.9109,95.7896,95.8736,7702.0
2016-05-16 09:55:00,102.73,102.94,102.69,102.94,6009.0,95.8736,96.0695,95.8362,96.0695,6009.0
2016-05-16 10:00:00,102.92,103.01,102.84,102.84,4106.0,96.0509,96.1349,95.9762,95.9762,4106.0
2016-05-16 10:05:00,102.88,102.91,102.7,102.71,7600.0,96.0135,96.0415,95.8456,95.8549,7600.0
2016-05-16 10:10:00,102.71,102.82,102.68,102.77,8000.0,95.8549,95.9575,95.8269,95.9109,8000.0
2016-05-16 10:15:00,102.75,102.82,102.71,102.81,4555.0,95.8922,95.9575,95.8549,95.9482,4555.0
2016-05-16 10:20:00,102.81,103.13,102.8,103.07,6461.0,95.9482,96.2469,95.9389,96.1909,6461.0
2016-05-16 10:25:00,103.1,103.12,102.89,102.89,6748.0,96.2189,96.2375,96.0229,96.0229,6748.0
2016-05-16 10:30:00,102.91,102.94,102.85,102.85,4937.0,96.0415,96.0695,95.9855,95.9855,4937.0
2016-05-16 10:35:00,102.87,102.95,102.87,102.95,5400.0,96.0042,96.0789,96.0042,96.0789,5400.0
2016-05-16 10:40:00,102.95,103.0,102.89,102.94,4444.0,96.0789,96.1255,96.0229,96.0695,4444.0
2016-05-16 10:45:00,102.93,103.14,102.93,103.12,2300.0,96.0602,96.2562,96.0602,96.2375,2300.0
2016-05-16 10:50:00,103.15,103.45,103.15,103.45,13147.0,96.2655,96.5455,96.2655,96.5455,13147.0
2016-05-16 10:55:00,103.47,103.57,103.41,103.5,17612.0,96.5642,96.6575,96.5082,96.5922,17612.0
2016-05-16 11:00:00,103.47,103.5,103.34,103.38,12645.0,96.5642,96.5922,96.4428,96.4802,12645.0
2016-05-16 11:05:00,103.44,103.51,103.43,103.45,10521.0,96.5362,96.6015,96.5268,96.5455,10521.0
2016-05-16 11:10:00,103.45,103.54,103.43,103.53,11300.0,96.5455,96.6295,96.5268,96.6202,11300.0
2016-05-16 11:15:00,103.55,103.58,103.51,103.57,3300.0,96.6388,96.6668,96.6015,96.6575,3300.0
2016-05-16 11:20:00,103.56,103.65,103.52,103.57,6796.0,96.6482,96.7322,96.6108,96.6575,6796.0
2016-05-16 11:25:00,103.53,103.71,103.53,103.66,12791.0,96.6202,96.7881,96.6202,96.7415,12791.0
2016-05-16 11:30:00,103.65,103.74,103.61,103.7,4612.0,96.7322,96.8161,96.6948,96.7788,4612.0
2016-05-16 11:35:00,103.73,103.89,103.68,103.89,7923.0,96.8068,96.9561,96.7602,96.9561,7923.0
2016-05-16 11:40:00,103.9,104.0,103.87,104.0,8433.0,96.9655,97.0588,96.9375,97.0588,8433.0
2016-05-16 11:45:00,104.0,104.08,103.92,103.94,11421.0,97.0588,97.1335,96.9841,97.0028,11421.0
2016-05-16 11:50:00,103.96,104.06,103.96,103.96,6526.0,97.0215,97.1148,97.0215,97.0215,6526.0
2016-05-16 11:55:00,103.97,104.1,103.9,103.91,9783.0,97.0308,97.1521,96.9655,96.9748,9783.0
2016-05-16 12:00:00,103.88,103.88,103.72,103.72,5944.0,96.9468,96.9468,96.7975,96.7975,5944.0
2016-05-16 12:05:00,103.75,103.78,103.68,103.7,6600.0,96.8255,96.8535,96.7602,96.7788,6600.0
2016-05-16 12:10:00,103.71,103.81,103.67,103.8,6975.0,96.7881,96.8815,96.7508,96.8721,6975.0
2016-05-16 12:15:00,103.81,103.82,103.74,103.77,6200.0,96.8815,96.8908,96.8161,96.8441,6200.0
2016-05-16 12:20:00,103.78,103.84,103.74,103.74,3053.0,96.8535,96.9095,96.8161,96.8161,3053.0
2016-05-16 12:25:00,103.74,103.8,103.67,103.67,6430.0,96.8161,96.8721,96.7508,96.7508,6430.0
2016-05-16 12:30:00,103.66,103.69,103.62,103.63,5779.0,96.7415,96.7695,96.7042,96.7135,5779.0
2016-05-16 12:35:00,103.63,103.71,103.63,103.66,3600.0,96.7135,96.7881,96.7135,96.7415,3600.0
2016-05-16 12:40:00,103.64,103.87,103.64,103.84,10571.0,96.7228,96.9375,96.7228,96.9095,10571.0
2016-05-16 12:45:00,103.84,103.9,103.81,103.89,5596.0,96.9095,96.9655,96.8815,96.9561,5596.0
2016-05-16 12:50:00,103.89,104.02,103.89,104.0,5892.0,96.9561,97.0775,96.9561,97.0588,5892.0
2016-05-16 12:55:00,104.0,104.06,103.97,104.03,11977.0,97.0588,97.1148,97.0308,97.0868,11977.0
2016-05-16 13:00:00,104.01,104.04,103.89,103.97,12138.0,97.0681,97.0961,96.9561,97.0308,12138.0
2016-05-16 13:05:00,103.96,103.99,103.92,103.92,4312.0,97.0215,97.0495,96.9841,96.9841,4312.0
2016-05-16 13:10:00,103.92,104.03,103.92,104.03,5901.0,96.9841,97.0868,96.9841,97.0868,5901.0
2016-05-16 13:15:00,104.01,104.04,103.98,103.98,4791.0,97.0681,97.0961,97.0401,97.0401,4791.0
2016-05-16 13:20:00,103.97,104.03,103.93,104.0,2700.0,97.0308,97.0868,96.9935,97.0588,2700.0
2016-05-16 13:25:00,103.99,104.05,103.98,104.03,8303.0,97.0495,97.1055,97.0401,97.0868,8303.0
2016-05-16 13:30:00,104.04,104.05,103.97,103.99,6033.0,97.0961,97.1055,97.0308,97.0495,6033.0
2016-05-16 13:35:00,104.02,104.07,103.98,103.98,7200.0,97.0775,97.1241,97.0401,97.0401,7200.0
2016-05-16 13:40:00,103.97,104.0,103.9,103.91,3200.0,97.0308,97.0588,96.9655,96.9748,3200.0
2016-05-16 13:45:00,103.9,104.05,103.9,104.05,8702.0,96.9655,97.1055,96.9655,97.1055,8702.0
2016-05-16 13:50:00,104.04,104.11,104.04,104.09,6060.0,97.0961,97.1615,97.0961,97.1428,6060.0
2016-05-16 13:55:00,104.1,104.2,104.1,104.11,5124.0,97.1521,97.2454,97.1521,97.1615,5124.0
2016-05-16 14:00:00,104.13,104.15,104.03,104.12,4603.0,97.1801,97.1988,97.0868,97.1708,4603.0
2016-05-16 14:05:00,104.14,104.22,104.14,104.21,6356.0,97.1894,97.2641,97.1894,97.2548,6356.0
2016-05-16 14:10:00,104.2,104.25,104.18,104.25,3748.0,97.2454,97.2921,97.2268,97.2921,3748.0
2016-05-16 14:15:00,104.26,104.34,104.24,104.3,8090.0,97.3014,97.3761,97.2828,97.3388,8090.0
2016-05-16 14:20:00,104.33,104.49,104.32,104.49,7145.0,97.3668,97.5161,97.3574,97.5161,7145.0
2016-05-16 14:25:00,104.49,104.53,104.46,104.51,4205.0,97.5161,97.5534,97.4881,97.5348,4205.0
2016-05-16 14:30:00,104.49,104.51,104.43,104.46,5675.0,97.5161,97.5348,97.4601,97.4881,5675.0
2016-05-16 14:35:00,104.44,104.46,104.37,104.42,5901.0,97.4694,97.4881,97.4041,97.4508,5901.0
2016-05-16 14:40:00,104.42,104.49,104.41,104.44,7213.0,97.4508,97.5161,97.4414,97.4694,7213.0
2016-05-16 14:45:00,104.47,104.54,104.44,104.44,8020.0,97.4974,97.5628,97.4694,97.4694,8020.0
2016-05-16 14:50:00,104.42,104.53,104.39,104.43,8303.0,97.4508,97.5534,97.4228,97.4601,8303.0
2016-05-16 14:55:00,104.41,104.41,104.22,104.23,17195.0,97.4414,97.4414,97.2641,97.2734,17195.0
2016-05-16 15:00:00,104.25,104.29,104.19,104.23,23509.0,97.2921,97.3294,97.2361,97.2734,23509.0
2016-05-16 15:05:00,104.23,104.25,104.15,104.18,14922.0,97.2734,97.2921,97.1988,97.2268,14922.0
2016-05-16 15:10:00,104.16,104.16,104.05,104.07,14197.0,97.2081,97.2081,97.1055,97.1241,14197.0
2016-05-16 15:15:00,104.08,104.09,104.0,104.04,15488.0,97.1335,97.1428,97.0588,97.0961,15488.0
2016-05-16 15:20:00,104.02,104.07,103.97,104.07,9971.0,97.0775,97.1241,97.0308,97.1241,9971.0
2016-05-16 15:25:00,104.07,104.07,103.92,103.93,11221.0,97.1241,97.1241,96.9841,96.9935,11221.0
2016-05-16 15:30:00,103.9,103.9,103.69,103.69,28275.0,96.9655,96.9655,96.7695,96.7695,28275.0
2016-05-16 15:35:00,103.7,103.89,103.7,103.86,25013.0,96.7788,96.9561,96.7788,96.9281,25013.0
2016-05-16 15:40:00,103.86,103.88,103.8,103.84,15530.0,96.9281,96.9468,96.8721,96.9095,15530.0
2016-05-16 15:45:00,103.85,103.85,103.72,103.76,22046.0,96.9188,96.9188,96.7975,96.8348,22046.0
2016-05-16 15:50:00,103.78,103.78,103.67,103.68,21930.0,96.8535,96.8535,96.7508,96.7602,21930.0
2016-05-16 15:55:00,103.68,103.78,103.67,103.72,53337.0,96.7602,96.8535,96.7508,96.7975,53337.0
2016-05-17 09:30:00,103.52,103.62,103.36,103.48,11791.0,96.6108,96.7042,96.4615,96.5735,11791.0
2016-05-17 09:35:00,103.46,103.57,103.13,103.44,13487.0,96.5548,96.6575,96.2469,96.5362,13487.0
2016-05-17 09:40:00,103.33,103.34,103.05,103.05,4834.0,96.4335,96.4428,96.1722,96.1722,4834.0
2016-05-17 09:45:00,103.1,103.31,102.95,103.25,6300.0,96.2189,96.4148,96.0789,96.3588,6300.0
2016-05-17 09:50:00,103.23,103.27,103.03,103.07,5494.0,96.3402,96.3775,96.1535,96.1909,5494.0
2016-05-17 09:55:00,103.09,103.11,102.95,103.02,5000.0,96.2095,96.2282,96.0789,96.1442,5000.0
2016-05-17 10:00:00,102.98,102.98,102.83,102.94,3800.0,96.1069,96.1069,95.9669,96.0695,3800.0
2016-05-17 10:05:00,102.88,102.89,102.76,102.82,4392.0,96.0135,96.0229,95.9016,95.9575,4392.0
2016-05-17 10:10:00,102.91,103.18,102.91,103.18,6981.0,96.0415,96.2935,96.0415,96.2935,6981.0
2016-05-17 10:15:00,103.15,103.36,103.1,103.22,12009.0,96.2655,96.4615,96.2189,96.3309,12009.0
2016-05-17 10:20:00,103.29,103.46,103.29,103.34,9483.0,96.3962,96.5548,96.3962,96.4428,9483.0
2016-05-17 10:25:00,103.32,103.32,103.2,103.2,5051.0,96.4242,96.4242,96.3122,96.3122,5051.0
2016-05-17 10:30:00,103.2,103.4,103.15,103.24,11232.0,96.3122,96.4988,96.2655,96.3495,11232.0
2016-05-17 10:35:00,103.28,103.33,103.22,103.25,6734.0,96.3868,96.4335,96.3309,96.3588,6734.0
2016-05-17 10:40:00,103.28,103.4,103.25,103.4,8908.0,96.3868,96.4988,96.3588,96.4988,8908.0
2016-05-17 10:45:00,103.39,103.49,103.35,103.35,6515.0,96.4895,96.5828,96.4522,96.4522,6515.0
2016-05-17 10:50:00,103.37,103.4,103.26,103.4,5466.0,96.4708,96.4988,96.3682,96.4988,5466.0
2016-05-17 10:55:00,103.44,103.61,103.44,103.58,6324.0,96.5362,96.6948,96.5362,96.6668,6324.0
2016-05-17 11:00:00,103.59,103.61,103.33,103.38,9642.0,96.6762,96.6948,96.4335,96.4802,9642.0
2016-05-17 11:05:00,103.36,103.37,103.27,103.32,6186.0,96.4615,96.4708,96.3775,96.4242,6186.0
2016-05-17 11:10:00,103.35,103.35,103.22,103.23,7436.0,96.4522,96.4522,96.3309,96.3402,7436.0
2016-05-17 11:15:00,103.27,103.35,103.26,103.34,7067.0,96.3775,96.4522,96.3682,96.4428,7067.0
2016-05-17 11:20:00,103.28,103.32,103.26,103.3,6850.0,96.3868,96.4242,96.3682,96.4055,6850.0
2016-05-17 11:25:00,103.29,103.35,103.24,103.25,4879.0,96.3962,96.4522,96.3495,96.3588,4879.0
2016-05-17 11:30:00,103.27,103.41,103.25,103.4,4400.0,96.3775,96.5082,96.3588,96.4988,4400.0
2016-05-17 11:35:00,103.38,103.42,103.33,103.38,3600.0,96.4802,96.5175,96.4335,96.4802,3600.0
2016-05-17 11:40:00,103.36,103.42,103.28,103.32,6274.0,96.4615,96.5175,96.3868,96.4242,6274.0
2016-05-17 11:45:00,103.34,103.45,103.33,103.45,4560.0,96.4428,96.5455,96.4335,96.5455,4560.0
2016-05-17 11:50:00,103.49,103.51,103.46,103.48,4143.0,96.5828,96.6015,96.5548,96.5735,4143.0
2016-05-17 11:55:00,103.46,103.53,103.46,103.53,2600.0,96.5548,96.6202,96.5548,96.6202,2600.0
2016-05-17 12:00:00,103.52,103.56,103.51,103.51,5500.0,96.6108,96.6482,96.6015,96.6015,5500.0
2016-05-17 12:05:00,103.51,103.56,103.5,103.51,6558.0,96.6015,96.6482,96.5922,96.6015,6558.0
2016-05-17 12:10:00,103.52,103.53,103.45,103.46,2768.0,96.6108,96.6202,96.5455,96.5548,2768.0
2016-05-17 12:15:00,103.45,103.47,103.33,103.35,7512.0,96.5455,96.5642,96.4335,96.4522,7512.0
2016-05-17 12:20:00,103.33,103.33,103.22,103.22,5300.0,96.4335,96.4335,96.3309,96.3309,5300.0
2016-05-17 12:25:00,103.21,103.25,103.17,103.25,3000.0,96.3215,96.3588,96.2842,96.3588,3000.0
2016-05-17 12:30:00,103.26,103.39,103.24,103.37,5243.0,96.3682,96.4895,96.3495,96.4708,5243.0
2016-05-17 12:35:00,103.41,103.5,103.36,103.48,4300.0,96.5082,96.5922,96.4615,96.5735,4300.0
2016-05-17 12:40:00,103.47,103.53,103.35,103.35,5360.0,96.5642,96.6202,96.4522,96.4522,5360.0
2016-05-17 12:45:00,103.35,103.37,103.3,103.34,2431.0,96.4522,96.4708,96.4055,96.4428,2431.0
2016-05-17 12:50:00,103.37,103.38,103.22,103.26,3800.0,96.4708,96.4802,96.3309,96.3682,3800.0
2016-05-17 12:55:00,103.19,103.28,103.18,103.28,2410.0,96.3029,96.3868,96.2935,96.3868,2410.0
2016-05-17 13:00:00,103.26,103.27,103.15,103.15,4306.0,96.3682,96.3775,96.2655,96.2655,4306.0
2016-05-17 13:05:00,103.18,103.21,103.15,103.21,3700.0,96.2935,96.3215,96.2655,96.3215,3700.0
2016-05-17 13:10:00,103.19,103.21,103.17,103.21,2000.0,96.3029,96.3215,96.2842,96.3215,2000.0
2016-05-17 13:15:00,103.21,103.21,103.14,103.19,4200.0,96.3215,96.3215,96.2562,96.3029,4200.0
2016-05-17 13:20:00,103.22,103.23,103.13,103.13,4112.0,96.3309,96.3402,96.2469,96.2469,4112.0
2016-05-17 13:25:00,103.17,103.2,103.13,103.18,3310.0,96.2842,96.3122,96.2469,96.2935,3310.0
2016-05-17 13:30:00,103.16,103.32,103.16,103.24,6084.0,96.2749,96.4242,96.2749,96.3495,6084.0
2016-05-17 13:35:00,103.24,103.25,103.18,103.18,5390.0,96.3495,96.3588,96.2935,96.2935,5390.0
2016-05-17 13:40:00,103.15,103.22,103.06,103.1,4922.0,96.2655,96.3309,96.1815,96.2189,4922.0
2016-05-17 13:45:00,103.11,103.11,103.03,103.06,3009.0,96.2282,96.2282,96.1535,96.1815,3009.0
2016-05-17 13:50:00,103.06,103.06,102.89,102.89,9853.0,96.1815,96.1815,96.0229,96.0229,9853.0
2016-05-17 13:55:00,102.9,102.9,102.63,102.63,3947.0,96.0322,96.0322,95.7802,95.7802,3947.0
2016-05-17 14:00:00,102.65,102.69,102.63,102.69,5103.0,95.7989,95.8362,95.7802,95.8362,5103.0
2016-05-17 14:05:00,102.69,102.71,102.46,102.47,6652.0,95.8362,95.8549,95.6216,95.6309,6652.0
2016-05-17 14:10:00,102.45,102.45,102.33,102.41,5990.0,95.6122,95.6122,95.5003,95.5749,5990.0
2016-05-17 14:15:00,102.42,102.44,102.27,102.27,6414.0,95.5842,95.6029,95.4443,95.4443,6414.0
2016-05-17 14:20:00,102.33,102.33,102.04,102.08,6905.0,95.5003,95.5003,95.2296,95.2669,6905.0
2016-05-17 14:25:00,102.08,102.18,101.97,102.1,10971.0,95.2669,95.3603,95.1643,95.2856,10971.0
2016-05-17 14:30:00,102.12,102.14,102.05,102.05,4001.0,95.3043,95.3229,95.2389,95.2389,4001.0
2016-05-17 14:35:00,102.08,102.18,102.05,102.1,7234.0,95.2669,95.3603,95.2389,95.2856,7234.0
2016-05-17 14:40:00,102.13,102.19,102.07,102.16,5529.0,95.3136,95.3696,95.2576,95.3416,5529.0
2016-05-17 14:45:00,102.16,102.2,102.13,102.14,6416.0,95.3416,95.3789,95.3136,95.3229,6416.0
2016-05-17 14:50:00,102.15,102.17,102.02,102.03,7145.0,95.3323,95.3509,95.2109,95.2203,7145.0
2016-05-17 14:55:00,102.03,102.18,102.01,102.15,4620.0,95.2203,95.3603,95.2016,95.3323,4620.0
2016-05-17 15:00:00,102.15,102.16,102.08,102.15,8489.0,95.3323,95.3416,95.2669,95.3323,8489.0
2016-05-17 15:05:00,102.16,102.27,102.15,102.21,8200.0,95.3416,95.4443,95.3323,95.3883,8200.0
2016-05-17 15:10:00,102.19,102.22,102.16,102.16,10541.0,95.3696,95.3976,95.3416,95.3416,10541.0
2016-05-17 15:15:00,102.17,102.18,102.02,102.02,10493.0,95.3509,95.3603,95.2109,95.2109,10493.0
2016-05-17 15:20:00,102.02,102.07,101.97,102.03,12069.0,95.2109,95.2576,95.1643,95.2203,12069.0
2016-05-17 15:25:00,102.02,102.04,101.88,102.03,17633.0,95.2109,95.2296,95.0803,95.2203,17633.0
2016-05-17 15:30:00,102.04,102.12,102.0,102.09,8701.0,95.2296,95.3043,95.1923,95.2763,8701.0
2016-05-17 15:35:00,102.11,102.29,102.11,102.29,12388.0,95.2949,95.4629,95.2949,95.4629,12388.0
2016-05-17 15:40:00,102.3,102.3,102.1,102.14,14642.0,95.4723,95.4723,95.2856,95.3229,14642.0
2016-05-17 15:45:00,102.13,102.16,102.01,102.08,16100.0,95.3136,95.3416,95.2016,95.2669,16100.0
2016-05-17 15:50:00,102.04,102.16,102.01,102.16,26372.0,95.2296,95.3416,95.2016,95.3416,26372.0
2016-05-17 15:55:00,102.16,102.19,102.05,102.15,45817.0,95.3416,95.3696,95.2389,95.3323,45817.0
2016-05-18 09:30:00,102.22,102.6,102.01,102.07,12266.0,95.3976,95.7522,95.2016,95.2576,12266.0
2016-05-18 09:35:00,102.06,102.24,101.92,101.95,15314.0,95.2483,95.4163,95.1176,95.1456,15314.0
2016-05-18 09:40:00,101.92,102.28,101.92,102.01,5132.0,95.1176,95.4536,95.1176,95.2016,5132.0
2016-05-18 09:45:00,102.02,102.21,102.01,102.07,9573.0,95.2109,95.3883,95.2016,95.2576,9573.0
2016-05-18 09:50:00,102.06,102.32,102.06,102.3,2300.0,95.2483,95.4909,95.2483,95.4723,2300.0
2016-05-18 09:55:00,102.26,102.41,102.23,102.36,10140.0,95.4349,95.5749,95.4069,95.5283,10140.0
2016-05-18 10:00:00,102.36,102.37,102.26,102.26,3972.0,95.5283,95.5376,95.4349,95.4349,3972.0
2016-05-18 10:05:00,102.29,102.36,102.26,102.3,7677.0,95.4629,95.5283,95.4349,95.4723,7677.0
2016-05-18 10:10:00,102.33,102.57,102.3,102.55,6800.0,95.5003,95.7242,95.4723,95.7056,6800.0
2016-05-18 10:15:00,102.6,102.7,102.59,102.64,6527.0,95.7522,95.8456,95.7429,95.7896,6527.0
2016-05-18 10:20:00,102.68,102.79,102.65,102.79,4600.0,95.8269,95.9296,95.7989,95.9296,4600.0
2016-05-18 10:25:00,102.79,102.96,102.76,102.88,4894.0,95.9296,96.0882,95.9016,96.0135,4894.0
2016-05-18 10:30:00,102.88,102.89,102.75,102.82,6067.0,96.0135,96.0229,95.8922,95.9575,6067.0
2016-05-18 10:35:00,102.8,102.8,102.65,102.68,3515.0,95.9389,95.9389,95.7989,95.8269,3515.0
2016-05-18 10:40:00,102.68,102.86,102.68,102.84,1700.0,95.8269,95.9949,95.8269,95.9762,1700.0
2016-05-18 10:45:00,102.87,102.87,102.71,102.73,15281.0,96.0042,96.0042,95.8549,95.8736,15281.0
2016-05-18 10:50:00,102.75,102.79,102.48,102.48,4665.0,95.8922,95.9296,95.6402,95.6402,4665.0
2016-05-18 10:55:00,102.45,102.45,102.35,102.42,5353.0,95.6122,95.6122,95.5189,95.5842,5353.0
2016-05-18 11:00:00,102.45,102.6,102.43,102.58,10100.0,95.6122,95.7522,95.5936,95.7336,10100.0
2016-05-18 11:05:00,102.57,102.65,102.49,102.55,6827.0,95.7242,95.7989,95.6496,95.7056,6827.0
2016-05-18 11:10:00,102.58,102.63,102.54,102.63,7196.0,95.7336,95.7802,95.6962,95.7802,7196.0
2016-05-18 11:15:00,102.64,102.67,102.4,102.46,22198.0,95.7896,95.8176,95.5656,95.6216,22198.0
2016-05-18 11:20:00,102.48,102.66,102.46,102.54,5923.0,95.6402,95.8082,95.6216,95.6962,5923.0
2016-05-18 11:25:00,102.51,102.71,102.5,102.7,7456.0,95.6682,95.8549,95.6589,95.8456,7456.0
2016-05-18 11:30:00,102.68,102.68,102.57,102.62,4850.0,95.8269,95.8269,95.7242,95.7709,4850.0
2016-05-18 11:35:00,102.62,102.76,102.59,102.72,5600.0,95.7709,95.9016,95.7429,95.8642,5600.0
2016-05-18 11:40:00,102.72,102.79,102.7,102.76,5563.0,95.8642,95.9296,95.8456,95.9016,5563.0
2016-05-18 11:45:00,102.77,102.84,102.75,102.81,1800.0,95.9109,95.9762,95.8922,95.9482,1800.0
2016-05-18 11:50:00,102.85,102.91,102.66,102.71,5950.0,95.9855,96.0415,95.8082,95.8549,5950.0
2016-05-18 11:55:00,102.72,102.72,102.57,102.57,4500.0,95.8642,95.8642,95.7242,95.7242,4500.0
2016-05-18 12:00:00,102.6,102.61,102.53,102.54,3181.0,95.7522,95.7616,95.6869,95.6962,3181.0
2016-05-18 12:05:00,102.54,102.59,102.53,102.55,2822.0,95.6962,95.7429,95.6869,95.7056,2822.0
2016-05-18 12:10:00,102.57,102.63,102.49,102.62,3038.0,95.7242,95.7802,95.6496,95.7709,3038.0
2016-05-18 12:15:00,102.64,102.73,102.61,102.73,3550.0,95.7896,95.8736,95.7616,95.8736,3550.0
2016-05-18 12:20:00,102.75,102.78,102.65,102.68,3204.0,95.8922,95.9202,95.7989,95.8269,3204.0
2016-05-18 12:25:00,102.69,102.71,102.57,102.59,4221.0,95.8362,95.8549,95.7242,95.7429,4221.0
2016-05-18 12:30:00,102.64,102.71,102.64,102.68,1600.0,95.7896,95.8549,95.7896,95.8269,1600.0
2016-05-18 12:35:00,102.66,102.7,102.6,102.61,4216.0,95.8082,95.8456,95.7522,95.7616,4216.0
2016-05-18 12:40:00,102.6,102.65,102.55,102.61,3692.0,95.7522,95.7989,95.7056,95.7616,3692.0
2016-05-18 12:45:00,102.62,102.67,102.59,102.62,3036.0,95.7709,95.8176,95.7429,95.7709,3036.0
2016-05-18 12:50:00,102.63,102.65,102.56,102.65,3466.0,95.7802,95.7989,95.7149,95.7989,3466.0
2016-05-18 12:55:00,102.71,102.8,102.66,102.8,7050.0,95.8549,95.9389,95.8082,95.9389,7050.0
2016-05-18 13:00:00,102.83,103.03,102.82,102.96,6061.0,95.9669,96.1535,95.9575,96.0882,6061.0
2016-05-18 13:05:00,102.93,102.93,102.82,102.82,1500.0,96.0602,96.0602,95.9575,95.9575,1500.0
2016-05-18 13:10:00,102.82,102.93,102.8,102.92,4041.0,95.9575,96.0602,95.9389,96.0509,4041.0
2016-05-18 13:15:00,102.89,102.96,102.89,102.94,2434.0,96.0229,96.0882,96.0229,96.0695,2434.0
2016-05-18 13:20:00,102.93,103.11,102.89,103.04,8131.0,96.0602,96.2282,96.0229,96.1629,8131.0
2016-05-18 13:25:00,103.06,103.08,102.97,103.01,4900.0,96.1815,96.2002,96.0975,96.1349,4900.0
2016-05-18 13:30:00,103.03,103.08,102.98,102.98,8130.0,96.1535,96.2002,96.1069,96.1069,8130.0
2016-05-18 13:35:00,103.03,103.08,103.0,103.01,4200.0,96.1535,96.2002,96.1255,96.1349,4200.0
2016-05-18 13:40:00,103.02,103.03,102.97,102.97,9942.0,96.1442,96.1535,96.0975,96.0975,9942.0
2016-05-18 13:45:00,103.02,103.04,102.94,102.96,13083.0,96.1442,96.1629,96.0695,96.0882,13083.0
2016-05-18 13:50:00,102.96,102.99,102.87,102.87,17283.0,96.0882,96.1162,96.0042,96.0042,17283.0
2016-05-18 13:55:00,102.93,103.0,102.89,102.97,3970.0,96.0602,96.1255,96.0229,96.0975,3970.0
2016-05-18 14:00:00,102.96,102.96,102.28,102.28,13738.0,96.0882,96.0882,95.4536,95.4536,13738.0
2016-05-18 14:05:00,102.28,102.55,102.07,102.55,44225.0,95.4536,95.7056,95.2576,95.7056,44225.0
2016-05-18 14:10:00,102.47,102.47,102.27,102.3,13839.0,95.6309,95.6309,95.4443,95.4723,13839.0
2016-05-18 14:15:00,102.25,102.45,102.17,102.43,15066.0,95.4256,95.6122,95.3509,95.5936,15066.0
2016-05-18 14:20:00,102.49,102.51,102.28,102.42,6874.0,95.6496,95.6682,95.4536,95.5842,6874.0
2016-05-18 14:25:00,102.39,102.39,102.1,102.13,8179.0,95.5562,95.5562,95.2856,95.3136,8179.0
2016-05-18 14:30:00,102.1,102.13,101.81,102.13,11728.0,95.2856,95.3136,95.015,95.3136,11728.0
2016-05-18 14:35:00,102.16,102.35,102.13,102.2,12974.0,95.3416,95.5189,95.3136,95.3789,12974.0
2016-05-18 14:40:00,102.15,102.41,102.07,102.39,16297.0,95.3323,95.5749,95.2576,95.5562,16297.0
2016-05-18 14:45:00,102.41,102.53,102.32,102.45,17450.0,95.5749,95.6869,95.4909,95.6122,17450.0
2016-05-18 14:50:00,102.51,102.7,102.49,102.51,16246.0,95.6682,95.8456,95.6496,95.6682,16246.0
2016-05-18 14:55:00,102.56,102.67,102.48,102.66,14907.0,95.7149,95.8176,95.6402,95.8082,14907.0
2016-05-18 15:00:00,102.66,102.84,102.57,102.77,19113.0,95.8082,95.9762,95.7242,95.9109,19113.0
2016-05-18 15:05:00,102.74,102.81,102.71,102.72,11946.0,95.8829,95.9482,95.8549,95.8642,11946.0
2016-05-18 15:10:00,102.71,102.73,102.47,102.58,19084.0,95.8549,95.8736,95.6309,95.7336,19084.0
2016-05-18 15:15:00,102.55,102.58,102.43,102.56,19818.0,95.7056,95.7336,95.5936,95.7149,19818.0
2016-05-18 15:20:00,102.6,102.6,102.33,102.4,29592.0,95.7522,95.7522,95.5003,95.5656,29592.0
2016-05-18 15:25:00,102.41,102.48,102.38,102.38,12668.0,95.5749,95.6402,95.5469,95.5469,12668.0
2016-05-18 15:30:00,102.38,102.61,102.37,102.59,4581.0,95.5469,95.7616,95.5376,95.7429,4581.0
2016-05-18 15:35:00,102.59,102.64,102.3,102.35,10643.0,95.7429,95.7896,95.4723,95.5189,10643.0
2016-05-18 15:40:00,102.33,102.52,102.29,102.49,10877.0,95.5003,95.6776,95.4629,95.6496,10877.0
2016-05-18 15:45:00,102.55,102.7,102.5,102.62,7650.0,95.7056,95.8456,95.6589,95.7709,7650.0
2016-05-18 15:50:00,102.63,102.68,102.5,102.56,28925.0,95.7802,95.8269,95.6589,95.7149,28925.0
2016-05-18 15:55:00,102.56,102.7,102.52,102.69,46697.0,95.7149,95.8456,95.6776,95.8362,46697.0
2016-05-19 09:30:00,101.77,102.32,101.61,101.88,59499.0,94.9776,95.4909,94.8283,95.0803,59499.0
2016-05-19 09:35:00,101.89,102.34,101.87,102.05,17440.0,95.0896,95.5096,95.071,95.2389,17440.0
2016-05-19 09:40:00,102.11,102.46,102.11,102.39,3400.0,95.2949,95.6216,95.2949,95.5562,3400.0
2016-05-19 09:45:00,102.38,102.47,101.93,101.94,4955.0,95.5469,95.6309,95.1269,95.1363,4955.0
2016-05-19 09:50:00,102.0,102.11,101.84,101.87,9759.0,95.1923,95.2949,95.043,95.071,9759.0
2016-05-19 09:55:00,101.83,101.96,101.45,101.46,11880.0,95.0336,95.1549,94.679,94.6883,11880.0
2016-05-19 10:00:00,101.4,101.53,101.36,101.47,10287.0,94.6323,94.7536,94.595,94.6977,10287.0
2016-05-19 10:05:00,101.47,101.58,101.39,101.58,6597.0,94.6977,94.8003,94.623,94.8003,6597.0
2016-05-19 10:10:00,101.58,101.63,101.48,101.51,6100.0,94.8003,94.847,94.707,94.735,6100.0
2016-05-19 10:15:00,101.51,101.65,101.51,101.53,7600.0,94.735,94.8656,94.735,94.7536,7600.0
2016-05-19 10:20:00,101.5,101.61,101.45,101.52,4745.0,94.7256,94.8283,94.679,94.7443,4745.0
2016-05-19 10:25:00,101.49,101.57,101.46,101.47,7804.0,94.7163,94.791,94.6883,94.6977,7804.0
2016-05-19 10:30:00,101.45,101.45,101.2,101.34,5312.0,94.679,94.679,94.4457,94.5763,5312.0
2016-05-19 10:35:00,101.31,101.33,101.13,101.13,8636.0,94.5483,94.567,94.3803,94.3803,8636.0
2016-05-19 10:40:00,101.13,101.17,101.02,101.11,31383.0,94.3803,94.4177,94.2777,94.3617,31383.0
2016-05-19 10:45:00,101.1,101.1,100.94,100.99,15370.0,94.3523,94.3523,94.203,94.2497,15370.0
2016-05-19 10:50:00,101.0,101.01,100.8,100.86,7548.0,94.259,94.2684,94.0724,94.1284,7548.0
2016-05-19 10:55:00,100.91,100.97,100.85,100.91,10260.0,94.175,94.231,94.119,94.175,10260.0
2016-05-19 11:00:00,100.92,101.01,100.78,100.79,6283.0,94.1844,94.2684,94.0537,94.063,6283.0
2016-05-19 11:05:00,100.78,100.83,100.72,100.8,4279.0,94.0537,94.1004,93.9977,94.0724,4279.0
2016-05-19 11:10:00,100.78,100.9,100.77,100.9,2541.0,94.0537,94.1657,94.0444,94.1657,2541.0
2016-05-19 11:15:00,100.9,101.09,100.9,101.07,3030.0,94.1657,94.343,94.1657,94.3243,3030.0
2016-05-19 11:20:00,101.12,101.14,101.05,101.14,7124.0,94.371,94.3897,94.3057,94.3897,7124.0
2016-05-19 11:25:00,101.09,101.13,100.93,100.98,5904.0,94.343,94.3803,94.1937,94.2404,5904.0
2016-05-19 11:30:00,100.94,100.96,100.87,100.91,3166.0,94.203,94.2217,94.1377,94.175,3166.0
2016-05-19 11:35:00,100.88,100.88,100.76,100.78,2600.0,94.147,94.147,94.035,94.0537,2600.0
2016-05-19 11:40:00,100.83,100.85,100.74,100.8,3719.0,94.1004,94.119,94.0164,94.0724,3719.0
2016-05-19 11:45:00,100.77,100.92,100.75,100.92,1300.0,94.0444,94.1844,94.0257,94.1844,1300.0
2016-05-19 11:50:00,100.91,100.95,100.86,100.87,5710.0,94.175,94.2124,94.1284,94.1377,5710.0
2016-05-19 11:55:00,100.87,101.08,100.87,101.08,2127.0,94.1377,94.3337,94.1377,94.3337,2127.0
2016-05-19 12:00:00,101.14,101.31,101.11,101.19,35310.0,94.3897,94.5483,94.3617,94.4363,35310.0
2016-05-19 12:05:00,101.21,101.31,101.19,101.28,10104.0,94.455,94.5483,94.4363,94.5203,10104.0
2016-05-19 12:10:00,101.29,101.32,101.28,101.32,1310.0,94.5297,94.5577,94.5203,94.5577,1310.0
2016-05-19 12:15:00,101.38,101.38,101.29,101.29,3317.0,94.6137,94.6137,94.5297,94.5297,3317.0
2016-05-19 12:20:00,101.29,101.29,101.17,101.17,2674.0,94.5297,94.5297,94.4177,94.4177,2674.0
2016-05-19 12:25:00,101.14,101.16,101.02,101.02,4709.0,94.3897,94.4083,94.2777,94.2777,4709.0
2016-05-19 12:30:00,101.02,101.07,100.98,101.02,4578.0,94.2777,94.3243,94.2404,94.2777,4578.0
2016-05-19 12:35:00,101.0,101.1,100.99,101.08,2338.0,94.259,94.3523,94.2497,94.3337,2338.0
2016-05-19 12:40:00,101.11,101.12,101.03,101.07,2588.0,94.3617,94.371,94.287,94.3243,2588.0
2016-05-19 12:45:00,101.09,101.12,101.01,101.04,4810.0,94.343,94.371,94.2684,94.2964,4810.0
2016-05-19 12:50:00,101.05,101.05,100.94,100.97,4897.0,94.3057,94.3057,94.203,94.231,4897.0
2016-05-19 12:55:00,100.94,101.08,100.94,101.06,4164.0,94.203,94.3337,94.203,94.315,4164.0
2016-05-19 13:00:00,101.03,101.12,101.02,101.04,4803.0,94.287,94.371,94.2777,94.2964,4803.0
2016-05-19 13:05:00,101.09,101.11,101.05,101.07,2300.0,94.343,94.3617,94.3057,94.3243,2300.0
2016-05-19 13:10:00,101.09,101.23,101.07,101.23,4850.0,94.343,94.4737,94.3243,94.4737,4850.0
2016-05-19 13:15:00,101.22,101.26,101.15,101.26,1800.0,94.4643,94.5017,94.399,94.5017,1800.0
2016-05-19 13:20:00,101.29,101.29,101.2,101.23,3000.0,94.5297,94.5297,94.4457,94.4737,3000.0
2016-05-19 13:25:00,101.23,101.3,101.23,101.29,2452.0,94.4737,94.539,94.4737,94.5297,2452.0
2016-05-19 13:30:00,101.3,101.41,101.28,101.39,4539.0,94.539,94.6417,94.5203,94.623,4539.0
2016-05-19 13:35:00,101.37,101.42,101.36,101.36,7217.0,94.6043,94.651,94.595,94.595,7217.0
2016-05-19 13:40:00,101.35,101.41,101.34,101.35,9688.0,94.5857,94.6417,94.5763,94.5857,9688.0
2016-05-19 13:45:00,101.36,101.41,101.29,101.32,3600.0,94.595,94.6417,94.5297,94.5577,3600.0
2016-05-19 13:50:00,101.33,101.35,101.22,101.22,4249.0,94.567,94.5857,94.4643,94.4643,4249.0
2016-05-19 13:55:00,101.22,101.25,101.08,101.11,3700.0,94.4643,94.4923,94.3337,94.3617,3700.0
2016-05-19 14:00:00,101.13,101.2,101.13,101.14,4650.0,94.3803,94.4457,94.3803,94.3897,4650.0
2016-05-19 14:05:00,101.12,101.18,101.12,101.15,6838.0,94.371,94.427,94.371,94.399,6838.0
2016-05-19 14:10:00,101.16,101.28,101.16,101.25,4143.0,94.4083,94.5203,94.4083,94.4923,4143.0
2016-05-19 14:15:00,101.25,101.29,101.22,101.29,5252.0,94.4923,94.5297,94.4643,94.5297,5252.0
2016-05-19 14:20:00,101.31,101.31,101.18,101.23,6751.0,94.5483,94.5483,94.427,94.4737,6751.0
2016-05-19 14:25:00,101.23,101.3,101.23,101.25,4156.0,94.4737,94.539,94.4737,94.4923,4156.0
2016-05-19 14:30:00,101.29,101.29,101.11,101.13,6050.0,94.5297,94.5297,94.3617,94.3803,6050.0
2016-05-19 14:35:00,101.15,101.19,101.01,101.03,5900.0,94.399,94.4363,94.2684,94.287,5900.0
2016-05-19 14:40:00,101.04,101.06,100.96,101.01,5361.0,94.2964,94.315,94.2217,94.2684,5361.0
2016-05-19 14:45:00,101.03,101.04,100.98,101.02,5095.0,94.287,94.2964,94.2404,94.2777,5095.0
2016-05-19 14:50:00,101.01,101.05,100.98,101.03,4916.0,94.2684,94.3057,94.2404,94.287,4916.0
2016-05-19 14:55:00,101.05,101.07,100.99,101.01,4114.0,94.3057,94.3243,94.2497,94.2684,4114.0
2016-05-19 15:00:00,101.02,101.17,101.02,101.14,5491.0,94.2777,94.4177,94.2777,94.3897,5491.0
2016-05-19 15:05:00,101.17,101.33,101.17,101.32,4881.0,94.4177,94.567,94.4177,94.5577,4881.0
2016-05-19 15:10:00,101.3,101.43,101.29,101.42,6402.0,94.539,94.6603,94.5297,94.651,6402.0
2016-05-19 15:15:00,101.42,101.46,101.3,101.46,7478.0,94.651,94.6883,94.539,94.6883,7478.0
2016-05-19 15:20:00,101.46,101.7,101.46,101.59,8448.0,94.6883,94.9123,94.6883,94.8096,8448.0
2016-05-19 15:25:00,101.6,101.63,101.5,101.5,6796.0,94.819,94.847,94.7256,94.7256,6796.0
2016-05-19 15:30:00,101.5,101.5,101.34,101.37,10966.0,94.7256,94.7256,94.5763,94.6043,10966.0
2016-05-19 15:35:00,101.35,101.43,101.34,101.39,7499.0,94.5857,94.6603,94.5763,94.623,7499.0
2016-05-19 15:40:00,101.41,101.5,101.4,101.4,13396.0,94.6417,94.7256,94.6323,94.6323,13396.0
2016-05-19 15:45:00,101.4,101.52,101.39,101.51,11716.0,94.6323,94.7443,94.623,94.735,11716.0
2016-05-19 15:50:00,101.54,101.55,101.43,101.49,10925.0,94.763,94.7723,94.6603,94.7163,10925.0
2016-05-19 15:55:00,101.5,101.5,101.35,101.42,23033.0,94.7256,94.7256,94.5857,94.651,23033.0
2016-05-20 09:30:00,101.89,102.13,101.59,102.09,99918.0,95.0896,95.3136,94.8096,95.2763,99918.0
2016-05-20 09:35:00,102.06,102.37,102.05,102.16,35168.0,95.2483,95.5376,95.2389,95.3416,35168.0
2016-05-20 09:40:00,102.25,103.0,102.21,102.72,53249.0,95.4256,96.1255,95.3883,95.8642,53249.0
2016-05-20 09:45:00,102.75,102.89,102.47,102.89,17667.0,95.8922,96.0229,95.6309,96.0229,17667.0
2016-05-20 09:50:00,102.88,103.14,102.88,103.11,17536.0,96.0135,96.2562,96.0135,96.2282,17536.0
2016-05-20 09:55:00,103.12,103.13,102.96,103.06,16842.0,96.2375,96.2469,96.0882,96.1815,16842.0
2016-05-20 10:00:00,103.08,103.1,102.88,103.01,14121.0,96.2002,96.2189,96.0135,96.1349,14121.0
2016-05-20 10:05:00,103.04,103.13,102.93,103.04,10814.0,96.1629,96.2469,96.0602,96.1629,10814.0
2016-05-20 10:10:00,102.98,103.14,102.98,103.12,20655.0,96.1069,96.2562,96.1069,96.2375,20655.0
2016-05-20 10:15:00,103.12,103.12,102.99,103.02,7573.0,96.2375,96.2375,96.1162,96.1442,7573.0
2016-05-20 10:20:00,103.04,103.04,102.9,102.97,5767.0,96.1629,96.1629,96.0322,96.0975,5767.0
2016-05-20 10:25:00,102.93,102.97,102.9,102.95,5546.0,96.0602,96.0975,96.0322,96.0789,5546.0
2016-05-20 10:30:00,102.94,103.05,102.92,102.93,11200.0,96.0695,96.1722,96.0509,96.0602,11200.0
2016-05-20 10:35:00,102.94,103.04,102.94,103.04,5168.0,96.0695,96.1629,96.0695,96.1629,5168.0
2016-05-20 10:40:00,103.03,103.13,103.02,103.13,10921.0,96.1535,96.2469,96.1442,96.2469,10921.0
2016-05-20 10:45:00,103.11,103.14,103.04,103.05,10571.0,96.2282,96.2562,96.1629,96.1722,10571.0
2016-05-20 10:50:00,103.05,103.1,103.0,103.07,8200.0,96.1722,96.2189,96.1255,96.1909,8200.0
2016-05-20 10:55:00,103.07,103.16,103.07,103.16,5780.0,96.1909,96.2749,96.1909,96.2749,5780.0
2016-05-20 11:00:00,103.16,103.21,103.07,103.14,12562.0,96.2749,96.3215,96.1909,96.2562,12562.0
2016-05-20 11:05:00,103.17,103.25,103.14,103.15,8314.0,96.2842,96.3588,96.2562,96.2655,8314.0
2016-05-20 11:10:00,103.15,103.17,103.09,103.13,9827.0,96.2655,96.2842,96.2095,96.2469,9827.0
2016-05-20 11:15:00,103.13,103.21,103.12,103.21,12278.0,96.2469,96.3215,96.2375,96.3215,12278.0
2016-05-20 11:20:00,103.2,103.21,103.09,103.09,5505.0,96.3122,96.3215,96.2095,96.2095,5505.0
2016-05-20 11:25:00,103.11,103.23,103.11,103.23,2940.0,96.2282,96.3402,96.2282,96.3402,2940.0
2016-05-20 11:30:00,103.25,103.37,103.23,103.37,16230.0,96.3588,96.4708,96.3402,96.4708,16230.0
2016-05-20 11:35:00,103.38,103.42,103.35,103.36,11500.0,96.4802,96.5175,96.4522,96.4615,11500.0
2016-05-20 11:40:00,103.34,103.45,103.34,103.4,7825.0,96.4428,96.5455,96.4428,96.4988,7825.0
2016-05-20 11:45:00,103.4,103.49,103.38,103.47,5035.0,96.4988,96.5828,96.4802,96.5642,5035.0
2016-05-20 11:50:00,103.49,103.49,103.36,103.39,8183.0,96.5828,96.5828,96.4615,96.4895,8183.0
2016-05-20 11:55:00,103.4,103.51,103.38,103.47,4169.0,96.4988,96.6015,96.4802,96.5642,4169.0
2016-05-20 12:00:00,103.46,103.47,103.24,103.24,7966.0,96.5548,96.5642,96.3495,96.3495,7966.0
2016-05-20 12:05:00,103.27,103.32,103.18,103.3,4800.0,96.3775,96.4242,96.2935,96.4055,4800.0
2016-05-20 12:10:00,103.32,103.36,103.27,103.27,5395.0,96.4242,96.4615,96.3775,96.3775,5395.0
2016-05-20 12:15:00,103.28,103.36,103.28,103.34,10402.0,96.3868,96.4615,96.3868,96.4428,10402.0
2016-05-20 12:20:00,103.36,103.43,103.35,103.4,8164.0,96.4615,96.5268,96.4522,96.4988,8164.0
2016-05-20 12:25:00,103.41,103.43,103.35,103.35,11063.0,96.5082,96.5268,96.4522,96.4522,11063.0
2016-05-20 12:30:00,103.35,103.48,103.33,103.44,21800.0,96.4522,96.5735,96.4335,96.5362,21800.0
2016-05-20 12:35:00,103.46,103.58,103.43,103.46,9035.0,96.5548,96.6668,96.5268,96.5548,9035.0
2016-05-20 12:40:00,103.42,103.52,103.42,103.46,4300.0,96.5175,96.6108,96.5175,96.5548,4300.0
2016-05-20 12:45:00,103.47,103.54,103.47,103.54,2637.0,96.5642,96.6295,96.5642,96.6295,2637.0
2016-05-20 12:50:00,103.55,103.55,103.47,103.51,4360.0,96.6388,96.6388,96.5642,96.6015,4360.0
2016-05-20 12:55:00,103.5,103.55,103.48,103.51,6165.0,96.5922,96.6388,96.5735,96.6015,6165.0
2016-05-20 13:00:00,103.52,103.54,103.46,103.47,6605.0,96.6108,96.6295,96.5548,96.5642,6605.0
2016-05-20 13:05:00,103.48,103.5,103.4,103.47,6385.0,96.5735,96.5922,96.4988,96.5642,6385.0
2016-05-20 13:10:00,103.45,103.56,103.39,103.55,5400.0,96.5455,96.6482,96.4895,96.6388,5400.0
2016-05-20 13:15:00,103.55,103.57,103.46,103.5,3180.0,96.6388,96.6575,96.5548,96.5922,3180.0
2016-05-20 13:20:00,103.52,103.54,103.46,103.46,2600.0,96.6108,96.6295,96.5548,96.5548,2600.0
2016-05-20 13:25:00,103.46,103.48,103.37,103.38,8271.0,96.5548,96.5735,96.4708,96.4802,8271.0
2016-05-20 13:30:00,103.38,103.39,103.29,103.29,6140.0,96.4802,96.4895,96.3962,96.3962,6140.0
2016-05-20 13:35:00,103.3,103.33,103.21,103.21,14902.0,96.4055,96.4335,96.3215,96.3215,14902.0
2016-05-20 13:40:00,103.19,103.28,103.19,103.25,11521.0,96.3029,96.3868,96.3029,96.3588,11521.0
2016-05-20 13:45:00,103.23,103.25,103.14,103.14,7176.0,96.3402,96.3588,96.2562,96.2562,7176.0
2016-05-20 13:50:00,103.14,103.23,103.11,103.23,7700.0,96.2562,96.3402,96.2282,96.3402,7700.0
2016-05-20 13:55:00,103.2,103.21,103.13,103.15,12931.0,96.3122,96.3215,96.2469,96.2655,12931.0
2016-05-20 14:00:00,103.16,103.17,103.09,103.12,7235.0,96.2749,96.2842,96.2095,96.2375,7235.0
2016-05-20 14:05:00,103.09,103.09,103.0,103.05,8502.0,96.2095,96.2095,96.1255,96.1722,8502.0
2016-05-20 14:10:00,103.03,103.06,102.97,102.97,7600.0,96.1535,96.1815,96.0975,96.0975,7600.0
2016-05-20 14:15:00,103.01,103.1,102.99,103.05,5784.0,96.1349,96.2189,96.1162,96.1722,5784.0
2016-05-20 14:20:00,103.04,103.19,102.98,103.18,13635.0,96.1629,96.3029,96.1069,96.2935,13635.0
2016-05-20 14:25:00,103.19,103.24,103.16,103.24,3800.0,96.3029,96.3495,96.2749,96.3495,3800.0
2016-05-20 14:30:00,103.27,103.27,103.21,103.23,5221.0,96.3775,96.3775,96.3215,96.3402,5221.0
2016-05-20 14:35:00,103.22,103.26,103.16,103.24,6541.0,96.3309,96.3682,96.2749,96.3495,6541.0
2016-05-20 14:40:00,103.25,103.29,103.24,103.25,5952.0,96.3588,96.3962,96.3495,96.3588,5952.0
2016-05-20 14:45:00,103.22,103.29,103.2,103.22,14973.0,96.3309,96.3962,96.3122,96.3309,14973.0
2016-05-20 14:50:00,103.23,103.35,103.23,103.32,3489.0,96.3402,96.4522,96.3402,96.4242,3489.0
2016-05-20 14:55:00,103.32,103.33,103.19,103.23,10115.0,96.4242,96.4335,96.3029,96.3402,10115.0
2016-05-20 15:00:00,103.22,103.22,102.97,102.97,10372.0,96.3309,96.3309,96.0975,96.0975,10372.0
2016-05-20 15:05:00,102.95,102.95,102.89,102.95,3402.0,96.0789,96.0789,96.0229,96.0789,3402.0
2016-05-20 15:10:00,102.95,103.09,102.95,103.09,5039.0,96.0789,96.2095,96.0789,96.2095,5039.0
2016-05-20 15:15:00,103.08,103.09,103.02,103.06,6195.0,96.2002,96.2095,96.1442,96.1815,6195.0
2016-05-20 15:20:00,103.05,103.13,103.01,103.01,5332.0,96.1722,96.2469,96.1349,96.1349,5332.0
2016-05-20 15:25:00,102.99,103.03,102.86,102.91,13622.0,96.1162,96.1535,95.9949,96.0415,13622.0
2016-05-20 15:30:00,102.89,102.91,102.86,102.87,9040.0,96.0229,96.0415,95.9949,96.0042,9040.0
2016-05-20 15:35:00,102.87,102.92,102.82,102.84,17777.0,96.0042,96.0509,95.9575,95.9762,17777.0
2016-05-20 15:40:00,102.84,102.91,102.8,102.84,15380.0,95.9762,96.0415,95.9389,95.9762,15380.0
2016-05-20 15:45:00,102.83,102.88,102.8,102.83,21504.0,95.9669,96.0135,95.9389,95.9669,21504.0
2016-05-20 15:50:00,102.85,103.01,102.85,103.01,21615.0,95.9855,96.1349,95.9855,96.1349,21615.0
2016-05-20 15:55:00,103.01,103.06,102.98,103.03,34356.0,96.1349,96.1815,96.1069,96.1535,34356.0
2016-05-23 09:30:00,103.64,104.51,103.55,104.49,49971.0,96.7228,97.5348,96.6388,97.5161,49971.0
2016-05-23 09:35:00,104.59,104.66,104.0,104.05,96884.0,97.6094,97.6747,97.0588,97.1055,96884.0
2016-05-23 09:40:00,104.12,104.25,103.89,104.18,25627.0,97.1708,97.2921,96.9561,97.2268,25627.0
2016-05-23 09:45:00,104.1,104.21,103.86,104.18,20519.0,97.1521,97.2548,96.9281,97.2268,20519.0
2016-05-23 09:50:00,104.18,104.18,103.74,103.8,19301.0,97.2268,97.2268,96.8161,96.8721,19301.0
2016-05-23 09:55:00,103.8,104.33,103.8,104.2,86940.0,96.8721,97.3668,96.8721,97.2454,86940.0
2016-05-23 10:00:00,104.24,104.38,104.19,104.19,37105.0,97.2828,97.4134,97.2361,97.2361,37105.0
2016-05-23 10:05:00,104.18,104.26,104.07,104.1,19549.0,97.2268,97.3014,97.1241,97.1521,19549.0
2016-05-23 10:10:00,104.1,104.15,103.98,104.1,20910.0,97.1521,97.1988,97.0401,97.1521,20910.0
2016-05-23 10:15:00,104.12,104.19,104.04,104.17,7987.0,97.1708,97.2361,97.0961,97.2174,7987.0
2016-05-23 10:20:00,104.16,104.53,104.16,104.44,22336.0,97.2081,97.5534,97.2081,97.4694,22336.0
2016-05-23 10:25:00,104.49,104.6,104.4,104.53,14668.0,97.5161,97.6187,97.4321,97.5534,14668.0
2016-05-23 10:30:00,104.5,104.75,104.48,104.75,24181.0,97.5254,97.7587,97.5068,97.7587,24181.0
2016-05-23 10:35:00,104.75,104.75,104.57,104.6,19064.0,97.7587,97.7587,97.5907,97.6187,19064.0
2016-05-23 10:40:00,104.59,104.66,104.44,104.54,25826.0,97.6094,97.6747,97.4694,97.5628,25826.0
2016-05-23 10:45:00,104.55,104.65,104.4,104.49,10357.0,97.5721,97.6654,97.4321,97.5161,10357.0
2016-05-23 10:50:00,104.5,104.54,104.33,104.33,15537.0,97.5254,97.5628,97.3668,97.3668,15537.0
2016-05-23 10:55:00,104.32,104.32,104.2,104.31,10511.0,97.3574,97.3574,97.2454,97.3481,10511.0
2016-05-23 11:00:00,104.29,104.49,104.24,104.36,22361.0,97.3294,97.5161,97.2828,97.3948,22361.0
2016-05-23 11:05:00,104.37,104.54,104.37,104.54,10757.0,97.4041,97.5628,97.4041,97.5628,10757.0
2016-05-23 11:10:00,104.5,104.54,104.42,104.49,11089.0,97.5254,97.5628,97.4508,97.5161,11089.0
2016-05-23 11:15:00,104.49,104.5,104.32,104.39,5560.0,97.5161,97.5254,97.3574,97.4228,5560.0
2016-05-23 11:20:00,104.39,104.5,104.39,104.45,12201.0,97.4228,97.5254,97.4228,97.4788,12201.0
2016-05-23 11:25:00,104.44,104.52,104.33,104.5,13332.0,97.4694,97.5441,97.3668,97.5254,13332.0
2016-05-23 11:30:00,104.51,104.51,104.33,104.33,9644.0,97.5348,97.5348,97.3668,97.3668,9644.0
2016-05-23 11:35:00,104.37,104.37,104.19,104.27,5712.0,97.4041,97.4041,97.2361,97.3108,5712.0
2016-05-23 11:40:00,104.25,104.34,104.23,104.29,9732.0,97.2921,97.3761,97.2734,97.3294,9732.0
2016-05-23 11:45:00,104.28,104.41,104.26,104.34,15278.0,97.3201,97.4414,97.3014,97.3761,15278.0
2016-05-23 11:50:00,104.33,104.43,104.3,104.43,9515.0,97.3668,97.4601,97.3388,97.4601,9515.0
2016-05-23 11:55:00,104.42,104.54,104.38,104.5,13085.0,97.4508,97.5628,97.4134,97.5254,13085.0
2016-05-23 12:00:00,104.49,104.52,104.44,104.49,7400.0,97.5161,97.5441,97.4694,97.5161,7400.0
2016-05-23 12:05:00,104.51,104.55,104.47,104.47,7306.0,97.5348,97.5721,97.4974,97.4974,7306.0
2016-05-23 12:10:00,104.46,104.53,104.42,104.49,7316.0,97.4881,97.5534,97.4508,97.5161,7316.0
2016-05-23 12:15:00,104.49,104.51,104.44,104.45,4300.0,97.5161,97.5348,97.4694,97.4788,4300.0
2016-05-23 12:20:00,104.48,104.59,104.47,104.55,9814.0,97.5068,97.6094,97.4974,97.5721,9814.0
2016-05-23 12:25:00,104.54,104.6,104.5,104.6,8328.0,97.5628,97.6187,97.5254,97.6187,8328.0
2016-05-23 12:30:00,104.59,104.62,104.51,104.54,9555.0,97.6094,97.6374,97.5348,97.5628,9555.0
2016-05-23 12:35:00,104.53,104.55,104.48,104.51,6921.0,97.5534,97.5721,97.5068,97.5348,6921.0
2016-05-23 12:40:00,104.49,104.66,104.44,104.66,14035.0,97.5161,97.6747,97.4694,97.6747,14035.0
2016-05-23 12:45:00,104.66,104.7,104.61,104.61,13435.0,97.6747,97.7121,97.6281,97.6281,13435.0
2016-05-23 12:50:00,104.59,104.65,104.54,104.57,6950.0,97.6094,97.6654,97.5628,97.5907,6950.0
2016-05-23 12:55:00,104.58,104.6,104.51,104.54,9706.0,97.6001,97.6187,97.5348,97.5628,9706.0
2016-05-23 13:00:00,104.54,104.6,104.52,104.58,11918.0,97.5628,97.6187,97.5441,97.6001,11918.0
2016-05-23 13:05:00,104.58,104.59,104.52,104.59,4995.0,97.6001,97.6094,97.5441,97.6094,4995.0
2016-05-23 13:10:00,104.58,104.68,104.57,104.68,10253.0,97.6001,97.6934,97.5907,97.6934,10253.0
2016-05-23 13:15:00,104.68,104.83,104.67,104.83,28849.0,97.6934,97.8334,97.6841,97.8334,28849.0
2016-05-23 13:20:00,104.83,104.88,104.8,104.82,23802.0,97.8334,97.8801,97.8054,97.8241,23802.0
2016-05-23 13:25:00,104.81,104.9,104.7,104.76,48648.0,97.8147,97.8987,97.7121,97.7681,48648.0
2016-05-23 13:30:00,104.73,104.77,104.58,104.58,17810.0,97.7401,97.7774,97.6001,97.6001,17810.0
2016-05-23 13:35:00,104.59,104.59,104.46,104.56,14177.0,97.6094,97.6094,97.4881,97.5814,14177.0
2016-05-23 13:40:00,104.54,104.65,104.54,104.65,13499.0,97.5628,97.6654,97.5628,97.6654,13499.0
2016-05-23 13:45:00,104.66,104.71,104.66,104.7,14676.0,97.6747,97.7214,97.6747,97.7121,14676.0
2016-05-23 13:50:00,104.69,104.81,104.62,104.75,49310.0,97.7027,97.8147,97.6374,97.7587,49310.0
2016-05-23 13:55:00,104.76,104.83,104.68,104.69,22323.0,97.7681,97.8334,97.6934,97.7027,22323.0
2016-05-23 14:00:00,104.69,104.7,104.55,104.66,18467.0,97.7027,97.7121,97.5721,97.6747,18467.0
2016-05-23 14:05:00,104.63,104.71,104.5,104.51,21175.0,97.6467,97.7214,97.5254,97.5348,21175.0
2016-05-23 14:10:00,104.5,104.58,104.5,104.56,13454.0,97.5254,97.6001,97.5254,97.5814,13454.0
2016-05-23 14:15:00,104.56,104.69,104.56,104.65,10000.0,97.5814,97.7027,97.5814,97.6654,10000.0
2016-05-23 14:20:00,104.65,104.67,104.62,104.62,17501.0,97.6654,97.6841,97.6374,97.6374,17501.0
2016-05-23 14:25:00,104.62,104.69,104.54,104.64,19380.0,97.6374,97.7027,97.5628,97.6561,19380.0
2016-05-23 14:30:00,104.64,104.67,104.58,104.63,20570.0,97.6561,97.6841,97.6001,97.6467,20570.0
2016-05-23 14:35:00,104.66,104.66,104.55,104.55,19120.0,97.6747,97.6747,97.5721,97.5721,19120.0
2016-05-23 14:40:00,104.55,104.71,104.55,104.68,13046.0,97.5721,97.7214,97.5721,97.6934,13046.0
2016-05-23 14:45:00,104.68,104.71,104.59,104.69,11128.0,97.6934,97.7214,97.6094,97.7027,11128.0
2016-05-23 14:50:00,104.7,104.82,104.7,104.78,16994.0,97.7121,97.8241,97.7121,97.7867,16994.0
2016-05-23 14:55:00,104.81,104.95,104.78,104.84,32669.0,97.8147,97.9454,97.7867,97.8427,32669.0
2016-05-23 15:00:00,104.85,104.87,104.81,104.83,19735.0,97.8521,97.8707,97.8147,97.8334,19735.0
2016-05-23 15:05:00,104.82,104.95,104.82,104.91,30040.0,97.8241,97.9454,97.8241,97.9081,30040.0
2016-05-23 15:10:00,104.9,104.92,104.78,104.87,38159.0,97.8987,97.9174,97.7867,97.8707,38159.0
2016-05-23 15:15:00,104.88,104.95,104.79,104.86,55167.0,97.8801,97.9454,97.7961,97.8614,55167.0
2016-05-23 15:20:00,104.87,104.91,104.81,104.91,25239.0,97.8707,97.9081,97.8147,97.9081,25239.0
2016-05-23 15:25:00,104.89,104.99,104.89,104.94,23071.0,97.8894,97.9827,97.8894,97.9361,23071.0
2016-05-23 15:30:00,104.94,105.04,104.89,105.0,41811.0,97.9361,98.0294,97.8894,97.9921,41811.0
2016-05-23 15:35:00,105.01,105.01,104.86,104.92,39369.0,98.0014,98.0014,97.8614,97.9174,39369.0
2016-05-23 15:40:00,104.92,104.92,104.83,104.9,30217.0,97.9174,97.9174,97.8334,97.8987,30217.0
2016-05-23 15:45:00,104.91,104.91,104.82,104.86,35418.0,97.9081,97.9081,97.8241,97.8614,35418.0
2016-05-23 15:50:00,104.86,104.87,104.67,104.67,45346.0,97.8614,97.8707,97.6841,97.6841,45346.0
2016-05-23 15:55:00,104.67,104.69,104.54,104.63,71780.0,97.6841,97.7027,97.5628,97.6467,71780.0
2016-05-24 09:30:00,105.14,106.0,105.09,105.59,66918.0,98.1227,98.9253,98.076,98.5427,66918.0
2016-05-24 09:35:00,105.6,106.0,105.3,105.75,26674.0,98.552,98.9253,98.272,98.692,26674.0
2016-05-24 09:40:00,105.84,105.99,105.67,105.92,18327.0,98.776,98.916,98.6173,98.8506,18327.0
2016-05-24 09:45:00,105.91,106.24,105.9,106.18,28043.0,98.8413,99.1493,98.832,99.0933,28043.0
2016-05-24 09:50:00,106.2,106.57,106.19,106.57,16653.0,99.112,99.4573,99.1026,99.4573,16653.0
2016-05-24 09:55:00,106.55,106.72,106.41,106.41,22057.0,99.4386,99.5973,99.3079,99.3079,22057.0
2016-05-24 10:00:00,106.48,106.71,106.48,106.64,11387.0,99.3733,99.5879,99.3733,99.5226,11387.0
2016-05-24 10:05:00,106.62,107.0,106.57,106.86,19391.0,99.5039,99.8586,99.4573,99.7279,19391.0
2016-05-24 10:10:00,106.8,106.81,106.44,106.44,29505.0,99.6719,99.6812,99.3359,99.3359,29505.0
2016-05-24 10:15:00,106.41,106.59,106.41,106.5,25171.0,99.3079,99.4759,99.3079,99.3919,25171.0
2016-05-24 10:20:00,106.54,106.63,106.46,106.53,17204.0,99.4293,99.5133,99.3546,99.4199,17204.0
2016-05-24 10:25:00,106.54,106.59,106.37,106.39,18344.0,99.4293,99.4759,99.2706,99.2893,18344.0
2016-05-24 10:30:00,106.39,106.63,106.35,106.6,21898.0,99.2893,99.5133,99.2519,99.4853,21898.0
2016-05-24 10:35:00,106.63,106.71,106.49,106.53,20205.0,99.5133,99.5879,99.3826,99.4199,20205.0
2016-05-24 10:40:00,106.53,106.56,106.37,106.39,23654.0,99.4199,99.4479,99.2706,99.2893,23654.0
2016-05-24 10:45:00,106.38,106.42,106.35,106.38,24343.0,99.2799,99.3173,99.2519,99.2799,24343.0
2016-05-24 10:50:00,106.38,106.39,106.28,106.38,13859.0,99.2799,99.2893,99.1866,99.2799,13859.0
2016-05-24 10:55:00,106.37,106.42,106.33,106.4,32189.0,99.2706,99.3173,99.2333,99.2986,32189.0
2016-05-24 11:00:00,106.4,106.43,106.34,106.36,39708.0,99.2986,99.3266,99.2426,99.2613,39708.0
2016-05-24 11:05:00,106.35,106.38,106.2,106.2,23592.0,99.2519,99.2799,99.112,99.112,23592.0
2016-05-24 11:10:00,106.2,106.25,106.16,106.17,13590.0,99.112,99.1586,99.0746,99.084,13590.0
2016-05-24 11:15:00,106.19,106.3,106.1,106.15,26901.0,99.1026,99.2053,99.0186,99.0653,26901.0
2016-05-24 11:20:00,106.12,106.15,106.1,106.13,18656.0,99.0373,99.0653,99.0186,99.0466,18656.0
2016-05-24 11:25:00,106.13,106.13,106.06,106.08,43457.0,99.0466,99.0466,98.9813,99.0,43457.0
2016-05-24 11:30:00,106.1,106.26,106.05,106.25,21771.0,99.0186,99.168,98.972,99.1586,21771.0
2016-05-24 11:35:00,106.24,106.24,106.13,106.15,16249.0,99.1493,99.1493,99.0466,99.0653,16249.0
2016-05-24 11:40:00,106.15,106.18,106.11,106.14,18724.0,99.0653,99.0933,99.028,99.056,18724.0
2016-05-24 11:45:00,106.15,106.25,106.15,106.22,20760.0,99.0653,99.1586,99.0653,99.1306,20760.0
2016-05-24 11:50:00,106.23,106.41,106.23,106.37,19913.0,99.14,99.3079,99.14,99.2706,19913.0
2016-05-24 11:55:00,106.37,106.4,106.27,106.28,16084.0,99.2706,99.2986,99.1773,99.1866,16084.0
2016-05-24 12:00:00,106.27,106.27,106.18,106.22,26600.0,99.1773,99.1773,99.0933,99.1306,26600.0
2016-05-24 12:05:00,106.22,106.3,106.16,106.3,26110.0,99.1306,99.2053,99.0746,99.2053,26110.0
2016-05-24 12:10:00,106.3,106.32,106.26,106.28,14977.0,99.2053,99.224,99.168,99.1866,14977.0
2016-05-24 12:15:00,106.29,106.29,106.23,106.27,14703.0,99.196,99.196,99.14,99.1773,14703.0
2016-05-24 12:20:00,106.28,106.29,106.18,106.19,17750.0,99.1866,99.196,99.0933,99.1026,17750.0
2016-05-24 12:25:00,106.2,106.29,106.19,106.29,13808.0,99.112,99.196,99.1026,99.196,13808.0
2016-05-24 12:30:00,106.3,106.36,106.29,106.31,18601.0,99.2053,99.2613,99.196,99.2146,18601.0
2016-05-24 12:35:00,106.29,106.3,106.22,106.23,12100.0,99.196,99.2053,99.1306,99.14,12100.0
2016-05-24 12:40:00,106.25,106.31,106.23,106.3,8890.0,99.1586,99.2146,99.14,99.2053,8890.0
2016-05-24 12:45:00,106.3,106.3,106.27,106.3,5813.0,99.2053,99.2053,99.1773,99.2053,5813.0
2016-05-24 12:50:00,106.3,106.49,106.3,106.37,32510.0,99.2053,99.3826,99.2053,99.2706,32510.0
2016-05-24 12:55:00,106.38,106.43,106.36,106.43,15390.0,99.2799,99.3266,99.2613,99.3266,15390.0
2016-05-24 13:00:00,106.43,106.54,106.42,106.5,22456.0,99.3266,99.4293,99.3173,99.3919,22456.0
2016-05-24 13:05:00,106.48,106.55,106.38,106.44,18186.0,99.3733,99.4386,99.2799,99.3359,18186.0
2016-05-24 13:10:00,106.46,106.51,106.41,106.41,8323.0,99.3546,99.4013,99.3079,99.3079,8323.0
2016-05-24 13:15:00,106.39,106.52,106.39,106.48,24310.0,99.2893,99.4106,99.2893,99.3733,24310.0
2016-05-24 13:20:00,106.49,106.64,106.43,106.64,14359.0,99.3826,99.5226,99.3266,99.5226,14359.0
2016-05-24 13:25:00,106.64,106.64,106.54,106.56,12232.0,99.5226,99.5226,99.4293,99.4479,12232.0
2016-05-24 13:30:00,106.57,106.68,106.52,106.66,13517.0,99.4573,99.5599,99.4106,99.5413,13517.0
2016-05-24 13:35:00,106.64,106.69,106.61,106.66,18765.0,99.5226,99.5693,99.4946,99.5413,18765.0
2016-05-24 13:40:00,106.66,106.7,106.55,106.57,23892.0,99.5413,99.5786,99.4386,99.4573,23892.0
2016-05-24 13:45:00,106.57,106.64,106.51,106.6,31547.0,99.4573,99.5226,99.4013,99.4853,31547.0
2016-05-24 13:50:00,106.61,106.71,106.6,106.65,26337.0,99.4946,99.5879,99.4853,99.5319,26337.0
2016-05-24 13:55:00,106.66,106.66,106.54,106.56,12392.0,99.5413,99.5413,99.4293,99.4479,12392.0
2016-05-24 14:00:00,106.56,106.66,106.54,106.65,23287.0,99.4479,99.5413,99.4293,99.5319,23287.0
2016-05-24 14:05:00,106.66,106.73,106.64,106.72,29896.0,99.5413,99.6066,99.5226,99.5973,29896.0
2016-05-24 14:10:00,106.72,106.87,106.72,106.85,29755.0,99.5973,99.7372,99.5973,99.7186,29755.0
2016-05-24 14:15:00,106.85,106.96,106.82,106.92,34551.0,99.7186,99.8212,99.6906,99.7839,34551.0
2016-05-24 14:20:00,106.92,106.95,106.84,106.9,26797.0,99.7839,99.8119,99.7092,99.7652,26797.0
2016-05-24 14:25:00,106.87,106.93,106.84,106.86,25949.0,99.7372,99.7932,99.7092,99.7279,25949.0
2016-05-24 14:30:00,106.86,107.05,106.84,107.04,24284.0,99.7279,99.9052,99.7092,99.8959,24284.0
2016-05-24 14:35:00,107.02,107.03,106.9,106.97,28655.0,99.8772,99.8866,99.7652,99.8306,28655.0
2016-05-24 14:40:00,106.98,107.03,106.87,106.88,33439.0,99.8399,99.8866,99.7372,99.7466,33439.0
2016-05-24 14:45:00,106.89,107.06,106.83,107.06,18551.0,99.7559,99.9146,99.6999,99.9146,18551.0
2016-05-24 14:50:00,107.05,107.13,107.02,107.06,19549.0,99.9052,99.9799,99.8772,99.9146,19549.0
2016-05-24 14:55:00,107.07,107.16,107.01,107.02,21737.0,99.9239,100.0079,99.8679,99.8772,21737.0
2016-05-24 15:00:00,107.02,107.07,106.96,107.0,29084.0,99.8772,99.9239,99.8212,99.8586,29084.0
2016-05-24 15:05:00,107.0,107.06,106.97,107.01,20991.0,99.8586,99.9146,99.8306,99.8679,20991.0
2016-05-24 15:10:00,107.01,107.17,107.01,107.14,36699.0,99.8679,100.0172,99.8679,99.9892,36699.0
2016-05-24 15:15:00,107.15,107.38,107.12,107.38,51447.0,99.9986,100.2132,99.9706,100.2132,51447.0
2016-05-24 15:20:00,107.38,107.41,107.33,107.38,35840.0,100.2132,100.2412,100.1665,100.2132,35840.0
2016-05-24 15:25:00,107.4,107.44,107.19,107.38,40284.0,100.2319,100.2692,100.0359,100.2132,40284.0
2016-05-24 15:30:00,107.38,107.38,107.17,107.2,44806.0,100.2132,100.2132,100.0172,100.0452,44806.0
2016-05-24 15:35:00,107.21,107.24,107.09,107.17,55886.0,100.0546,100.0825,99.9426,100.0172,55886.0
2016-05-24 15:40:00,107.19,107.41,107.18,107.23,83535.0,100.0359,100.2412,100.0266,100.0732,83535.0
2016-05-24 15:45:00,107.24,107.27,107.15,107.21,66863.0,100.0825,100.1105,99.9986,100.0546,66863.0
2016-05-24 15:50:00,107.22,107.38,107.17,107.36,115540.0,100.0639,100.2132,100.0172,100.1945,115540.0
2016-05-24 15:55:00,107.36,107.46,107.16,107.27,166789.0,100.1945,100.2879,100.0079,100.1105,166789.0
2016-05-25 09:30:00,102.99,103.91,102.12,103.9,274719.0,96.1162,96.9748,95.3043,96.9655,274719.0
2016-05-25 09:35:00,103.89,104.09,102.96,103.12,170759.0,96.9561,97.1428,96.0882,96.2375,170759.0
2016-05-25 09:40:00,103.18,103.19,101.81,102.58,150058.0,96.2935,96.3029,95.015,95.7336,150058.0
2016-05-25 09:45:00,102.53,103.49,102.42,103.03,191150.0,95.6869,96.5828,95.5842,96.1535,191150.0
2016-05-25 09:50:00,103.04,103.7,103.04,103.64,142890.0,96.1629,96.7788,96.1629,96.7228,142890.0
2016-05-25 09:55:00,103.63,103.69,102.86,103.15,142562.0,96.7135,96.7695,95.9949,96.2655,142562.0
2016-05-25 10:00:00,103.11,103.53,102.9,102.9,93746.0,96.2282,96.6202,96.0322,96.0322,93746.0
2016-05-25 10:05:00,102.9,103.16,102.77,102.94,90822.0,96.0322,96.2749,95.9109,96.0695,90822.0
2016-05-25 10:10:00,102.99,103.1,102.83,103.0,51532.0,96.1162,96.2189,95.9669,96.1255,51532.0
2016-05-25 10:15:00,102.97,103.16,102.9,103.01,47834.0,96.0975,96.2749,96.0322,96.1349,47834.0
2016-05-25 10:20:00,102.97,103.5,102.95,103.4,87978.0,96.0975,96.5922,96.0789,96.4988,87978.0
2016-05-25 10:25:00,103.41,103.41,103.01,103.14,42784.0,96.5082,96.5082,96.1349,96.2562,42784.0
2016-05-25 10:30:00,103.14,103.19,103.06,103.06,38326.0,96.2562,96.3029,96.1815,96.1815,38326.0
2016-05-25 10:35:00,103.06,103.38,103.04,103.35,58390.0,96.1815,96.4802,96.1629,96.4522,58390.0
2016-05-25 10:40:00,103.35,104.23,103.25,104.08,91712.0,96.4522,97.2734,96.3588,97.1335,91712.0
2016-05-25 10:45:00,104.14,104.22,103.45,103.45,71542.0,97.1894,97.2641,96.5455,96.5455,71542.0
2016-05-25 10:50:00,103.46,103.52,103.16,103.37,31632.0,96.5548,96.6108,96.2749,96.4708,31632.0
2016-05-25 10:55:00,103.39,103.79,103.26,103.75,28553.0,96.4895,96.8628,96.3682,96.8255,28553.0
2016-05-25 11:00:00,103.72,104.18,103.72,104.14,39979.0,96.7975,97.2268,96.7975,97.1894,39979.0
2016-05-25 11:05:00,104.14,104.69,104.1,104.69,48287.0,97.1894,97.7027,97.1521,97.7027,48287.0
2016-05-25 11:10:00,104.69,104.95,104.51,104.91,44000.0,97.7027,97.9454,97.5348,97.9081,44000.0
2016-05-25 11:15:00,104.9,104.92,104.35,104.43,41328.0,97.8987,97.9174,97.3854,97.4601,41328.0
2016-05-25 11:20:00,104.45,104.45,103.99,103.99,37065.0,97.4788,97.4788,97.0495,97.0495,37065.0
2016-05-25 11:25:00,104.01,104.08,103.58,103.62,43606.0,97.0681,97.1335,96.6668,96.7042,43606.0
2016-05-25 11:30:00,103.6,103.69,103.43,103.52,49296.0,96.6855,96.7695,96.5268,96.6108,49296.0
2016-05-25 11:35:00,103.57,103.64,103.21,103.63,49114.0,96.6575,96.7228,96.3215,96.7135,49114.0
2016-05-25 11:40:00,103.64,103.64,103.15,103.22,24642.0,96.7228,96.7228,96.2655,96.3309,24642.0
2016-05-25 11:45:00,103.18,103.61,103.18,103.56,34146.0,96.2935,96.6948,96.2935,96.6482,34146.0
2016-05-25 11:50:00,103.56,103.77,103.54,103.69,26018.0,96.6482,96.8441,96.6295,96.7695,26018.0
2016-05-25 11:55:00,103.67,104.0,103.63,104.0,20729.0,96.7508,97.0588,96.7135,97.0588,20729.0
2016-05-25 12:00:00,103.99,104.05,103.65,103.74,37775.0,97.0495,97.1055,96.7322,96.8161,37775.0
2016-05-25 12:05:00,103.71,103.77,103.63,103.71,18250.0,96.7881,96.8441,96.7135,96.7881,18250.0
2016-05-25 12:10:00,103.72,103.72,103.54,103.62,17642.0,96.7975,96.7975,96.6295,96.7042,17642.0
2016-05-25 12:15:00,103.6,103.79,103.58,103.71,19213.0,96.6855,96.8628,96.6668,96.7881,19213.0
2016-05-25 12:20:00,103.7,103.9,103.7,103.88,36147.0,96.7788,96.9655,96.7788,96.9468,36147.0
2016-05-25 12:25:00,103.85,104.05,103.84,104.02,34011.0,96.9188,97.1055,96.9095,97.0775,34011.0
2016-05-25 12:30:00,104.01,104.16,103.89,104.15,44387.0,97.0681,97.2081,96.9561,97.1988,44387.0
2016-05-25 12:35:00,104.17,104.49,104.16,104.47,22310.0,97.2174,97.5161,97.2081,97.4974,22310.0
2016-05-25 12:40:00,104.46,104.62,104.4,104.55,14804.0,97.4881,97.6374,97.4321,97.5721,14804.0
2016-05-25 12:45:00,104.58,104.62,104.14,104.18,28065.0,97.6001,97.6374,97.1894,97.2268,28065.0
2016-05-25 12:50:00,104.18,104.34,104.13,104.34,18346.0,97.2268,97.3761,97.1801,97.3761,18346.0
2016-05-25 12:55:00,104.37,104.58,104.35,104.52,25210.0,97.4041,97.6001,97.3854,97.5441,25210.0
2016-05-25 13:00:00,104.55,104.86,104.47,104.73,25612.0,97.5721,97.8614,97.4974,97.7401,25612.0
2016-05-25 13:05:00,104.8,104.97,104.74,104.94,20749.0,97.8054,97.9641,97.7494,97.9361,20749.0
2016-05-25 13:10:00,104.95,105.18,104.88,105.13,44470.0,97.9454,98.16,97.8801,98.1134,44470.0
2016-05-25 13:15:00,105.15,105.37,105.03,105.34,33892.0,98.132,98.3374,98.02,98.3094,33892.0
2016-05-25 13:20:00,105.34,105.48,105.22,105.46,29206.0,98.3094,98.44,98.1974,98.4213,29206.0
2016-05-25 13:25:00,105.44,105.44,105.2,105.23,45690.0,98.4027,98.4027,98.1787,98.2067,45690.0
2016-05-25 13:30:00,105.21,105.37,105.06,105.37,58040.0,98.188,98.3374,98.048,98.3374,58040.0
2016-05-25 13:35:00,105.39,105.65,105.38,105.5,34393.0,98.356,98.5987,98.3467,98.4587,34393.0
2016-05-25 13:40:00,105.48,105.48,105.21,105.3,33264.0,98.44,98.44,98.188,98.272,33264.0
2016-05-25 13:45:00,105.31,105.31,105.12,105.18,21959.0,98.2814,98.2814,98.104,98.16,21959.0
2016-05-25 13:50:00,105.17,105.35,105.11,105.3,17425.0,98.1507,98.3187,98.0947,98.272,17425.0
2016-05-25 13:55:00,105.31,105.36,105.15,105.21,27566.0,98.2814,98.328,98.132,98.188,27566.0
2016-05-25 14:00:00,105.21,105.22,105.06,105.17,29664.0,98.188,98.1974,98.048,98.1507,29664.0
2016-05-25 14:05:00,105.18,105.36,105.08,105.18,25537.0,98.16,98.328,98.0667,98.16,25537.0
2016-05-25 14:10:00,105.2,105.41,105.2,105.25,20111.0,98.1787,98.3747,98.1787,98.2254,20111.0
2016-05-25 14:15:00,105.25,105.64,105.25,105.6,25423.0,98.2254,98.5893,98.2254,98.552,25423.0
2016-05-25 14:20:00,105.57,105.95,105.56,105.63,60589.0,98.524,98.8786,98.5147,98.58,60589.0
2016-05-25 14:25:00,105.63,105.7,105.42,105.43,49859.0,98.58,98.6453,98.384,98.3934,49859.0
2016-05-25 14:30:00,105.42,105.52,105.2,105.51,25290.0,98.384,98.4773,98.1787,98.468,25290.0
2016-05-25 14:35:00,105.53,105.77,105.51,105.62,30014.0,98.4867,98.7107,98.468,98.5707,30014.0
2016-05-25 14:40:00,105.64,105.64,105.4,105.46,29450.0,98.5893,98.5893,98.3654,98.4213,29450.0
2016-05-25 14:45:00,105.48,105.72,105.38,105.39,25317.0,98.44,98.664,98.3467,98.356,25317.0
2016-05-25 14:50:00,105.39,105.48,105.31,105.43,21336.0,98.356,98.44,98.2814,98.3934,21336.0
2016-05-25 14:55:00,105.42,105.42,105.22,105.27,22801.0,98.384,98.384,98.1974,98.244,22801.0
2016-05-25 15:00:00,105.28,105.3,105.02,105.03,37013.0,98.2534,98.272,98.0107,98.02,37013.0
2016-05-25 15:05:00,105.03,105.27,105.03,105.19,27882.0,98.02,98.244,98.02,98.1694,27882.0
2016-05-25 15:10:00,105.21,105.24,104.96,105.0,138069.0,98.188,98.216,97.9547,97.9921,138069.0
2016-05-25 15:15:00,105.0,105.27,104.98,105.2,31473.0,97.9921,98.244,97.9734,98.1787,31473.0
2016-05-25 15:20:00,105.2,105.32,105.16,105.23,39199.0,98.1787,98.2907,98.1414,98.2067,39199.0
2016-05-25 15:25:00,105.19,105.28,105.04,105.28,37864.0,98.1694,98.2534,98.0294,98.2534,37864.0
2016-05-25 15:30:00,105.29,105.29,105.08,105.13,47628.0,98.2627,98.2627,98.0667,98.1134,47628.0
2016-05-25 15:35:00,105.16,105.23,105.09,105.2,34899.0,98.1414,98.2067,98.076,98.1787,34899.0
2016-05-25 15:40:00,105.2,105.25,105.04,105.04,52349.0,98.1787,98.2254,98.0294,98.0294,52349.0
2016-05-25 15:45:00,105.04,105.1,104.84,105.0,104238.0,98.0294,98.0854,97.8427,97.9921,104238.0
2016-05-25 15:50:00,105.01,105.09,104.87,104.95,84284.0,98.0014,98.076,97.8707,97.9454,84284.0
2016-05-25 15:55:00,104.95,105.05,104.9,105.01,133443.0,97.9454,98.0387,97.8987,98.0014,133443.0
2016-05-26 09:30:00,105.0,106.39,104.99,106.07,79047.0,97.9921,99.2893,97.9827,98.9906,79047.0
2016-05-26 09:35:00,106.01,106.14,105.22,105.64,75073.0,98.9346,99.056,98.1974,98.5893,75073.0
2016-05-26 09:40:00,105.73,105.97,105.07,105.67,70824.0,98.6733,98.8973,98.0574,98.6173,70824.0
2016-05-26 09:45:00,105.66,106.32,105.66,106.31,63328.0,98.608,99.224,98.608,99.2146,63328.0
2016-05-26 09:50:00,106.32,106.54,106.29,106.42,28451.0,99.224,99.4293,99.196,99.3173,28451.0
2016-05-26 09:55:00,106.46,106.64,106.44,106.57,26247.0,99.3546,99.5226,99.3359,99.4573,26247.0
2016-05-26 10:00:00,106.6,106.65,106.23,106.57,33070.0,99.4853,99.5319,99.14,99.4573,33070.0
2016-05-26 10:05:00,106.54,106.74,106.43,106.74,35935.0,99.4293,99.6159,99.3266,99.6159,35935.0
2016-05-26 10:10:00,106.75,106.84,106.24,106.82,49771.0,99.6253,99.7092,99.1493,99.6906,49771.0
2016-05-26 10:15:00,106.81,106.81,104.88,106.64,78501.0,99.6812,99.6812,97.8801,99.5226,78501.0
2016-05-26 10:20:00,106.65,106.74,106.6,106.66,25822.0,99.5319,99.6159,99.4853,99.5413,25822.0
2016-05-26 10:25:00,106.61,106.8,106.61,106.79,39137.0,99.4946,99.6719,99.4946,99.6626,39137.0
2016-05-26 10:30:00,106.8,107.29,106.77,107.14,65052.0,99.6719,100.1292,99.6439,99.9892,65052.0
2016-05-26 10:35:00,107.2,107.32,107.06,107.27,35864.0,100.0452,100.1572,99.9146,100.1105,35864.0
2016-05-26 10:40:00,107.32,107.59,107.32,107.56,52925.0,100.1572,100.4092,100.1572,100.3812,52925.0
2016-05-26 10:45:00,107.58,107.66,107.43,107.49,55220.0,100.3999,100.4745,100.2599,100.3159,55220.0
2016-05-26 10:50:00,107.51,107.54,107.27,107.34,25832.0,100.3345,100.3625,100.1105,100.1759,25832.0
2016-05-26 10:55:00,107.36,107.36,107.13,107.14,26223.0,100.1945,100.1945,99.9799,99.9892,26223.0
2016-05-26 11:00:00,107.16,107.4,107.11,107.26,78705.0,100.0079,100.2319,99.9612,100.1012,78705.0
2016-05-26 11:05:00,107.29,107.52,107.29,107.44,29180.0,100.1292,100.3439,100.1292,100.2692,29180.0
2016-05-26 11:10:00,107.44,107.65,107.4,107.65,17707.0,100.2692,100.4652,100.2319,100.4652,17707.0
2016-05-26 11:15:00,107.65,107.65,107.43,107.57,27539.0,100.4652,100.4652,100.2599,100.3905,27539.0
2016-05-26 11:20:00,107.57,107.6,107.36,107.5,21578.0,100.3905,100.4185,100.1945,100.3252,21578.0
2016-05-26 11:25:00,107.5,107.65,107.46,107.61,19860.0,100.3252,100.4652,100.2879,100.4279,19860.0
2016-05-26 11:30:00,107.65,107.74,107.58,107.72,21502.0,100.4652,100.5492,100.3999,100.5305,21502.0
2016-05-26 11:35:00,107.74,107.74,107.52,107.61,19157.0,100.5492,100.5492,100.3439,100.4279,19157.0
2016-05-26 11:40:00,107.62,107.7,107.46,107.46,19150.0,100.4372,100.5118,100.2879,100.2879,19150.0
2016-05-26 11:45:00,107.44,107.44,107.03,107.03,25436.0,100.2692,100.2692,99.8866,99.8866,25436.0
2016-05-26 11:50:00,107.04,107.04,106.86,106.93,19413.0,99.8959,99.8959,99.7279,99.7932,19413.0
2016-05-26 11:55:00,106.95,107.06,106.91,106.91,16154.0,99.8119,99.9146,99.7746,99.7746,16154.0
2016-05-26 12:00:00,106.9,106.94,106.68,106.75,24797.0,99.7652,99.8026,99.5599,99.6253,24797.0
2016-05-26 12:05:00,106.75,106.87,106.7,106.7,26124.0,99.6253,99.7372,99.5786,99.5786,26124.0
2016-05-26 12:10:00,106.7,106.72,106.43,106.43,42145.0,99.5786,99.5973,99.3266,99.3266,42145.0
2016-05-26 12:15:00,106.44,106.73,106.43,106.68,17505.0,99.3359,99.6066,99.3266,99.5599,17505.0
2016-05-26 12:20:00,106.67,106.73,106.61,106.63,10194.0,99.5506,99.6066,99.4946,99.5133,10194.0
2016-05-26 12:25:00,106.63,106.65,106.4,106.41,13822.0,99.5133,99.5319,99.2986,99.3079,13822.0
2016-05-26 12:30:00,106.45,106.59,106.34,106.47,29193.0,99.3453,99.4759,99.2426,99.3639,29193.0
2016-05-26 12:35:00,106.48,106.68,106.47,106.67,9661.0,99.3733,99.5599,99.3639,99.5506,9661.0
2016-05-26 12:40:00,106.68,106.73,106.64,106.72,16130.0,99.5599,99.6066,99.5226,99.5973,16130.0
2016-05-26 12:45:00,106.73,106.81,106.71,106.79,13856.0,99.6066,99.6812,99.5879,99.6626,13856.0
2016-05-26 12:50:00,106.79,106.81,106.68,106.68,15024.0,99.6626,99.6812,99.5599,99.5599,15024.0
2016-05-26 12:55:00,106.67,106.67,106.53,106.57,7272.0,99.5506,99.5506,99.4199,99.4573,7272.0
2016-05-26 13:00:00,106.57,106.6,106.53,106.58,11150.0,99.4573,99.4853,99.4199,99.4666,11150.0
2016-05-26 13:05:00,106.59,106.8,106.59,106.73,15135.0,99.4759,99.6719,99.4759,99.6066,15135.0
2016-05-26 13:10:00,106.72,106.79,106.68,106.73,10740.0,99.5973,99.6626,99.5599,99.6066,10740.0
2016-05-26 13:15:00,106.75,106.94,106.74,106.94,14966.0,99.6253,99.8026,99.6159,99.8026,14966.0
2016-05-26 13:20:00,106.95,106.96,106.85,106.93,9304.0,99.8119,99.8212,99.7186,99.7932,9304.0
2016-05-26 13:25:00,106.92,106.98,106.87,106.92,9809.0,99.7839,99.8399,99.7372,99.7839,9809.0
2016-05-26 13:30:00,106.93,106.97,106.75,106.76,10300.0,99.7932,99.8306,99.6253,99.6346,10300.0
2016-05-26 13:35:00,106.75,106.85,106.72,106.83,6993.0,99.6253,99.7186,99.5973,99.6999,6993.0
2016-05-26 13:40:00,106.83,106.9,106.78,106.9,9252.0,99.6999,99.7652,99.6532,99.7652,9252.0
2016-05-26 13:45:00,106.89,106.89,106.81,106.85,8179.0,99.7559,99.7559,99.6812,99.7186,8179.0
2016-05-26 13:50:00,106.85,106.87,106.72,106.87,8806.0,99.7186,99.7372,99.5973,99.7372,8806.0
2016-05-26 13:55:00,106.87,106.91,106.81,106.9,11637.0,99.7372,99.7746,99.6812,99.7652,11637.0
2016-05-26 14:00:00,106.89,107.05,106.74,106.83,42583.0,99.7559,99.9052,99.6159,99.6999,42583.0
2016-05-26 14:05:00,106.81,106.84,106.37,106.62,39070.0,99.6812,99.7092,99.2706,99.5039,39070.0
2016-05-26 14:10:00,106.66,106.71,106.6,106.7,7499.0,99.5413,99.5879,99.4853,99.5786,7499.0
2016-05-26 14:15:00,106.71,106.72,106.18,106.48,59144.0,99.5879,99.5973,99.0933,99.3733,59144.0
2016-05-26 14:20:00,106.45,106.71,106.42,106.7,12140.0,99.3453,99.5879,99.3173,99.5786,12140.0
2016-05-26 14:25:00,106.71,106.75,106.62,106.68,15434.0,99.5879,99.6253,99.5039,99.5599,15434.0
2016-05-26 14:30:00,106.69,106.8,106.67,106.8,18549.0,99.5693,99.6719,99.5506,99.6719,18549.0
2016-05-26 14:35:00,106.82,106.87,106.79,106.82,12559.0,99.6906,99.7372,99.6626,99.6906,12559.0
2016-05-26 14:40:00,106.81,106.87,106.78,106.81,13403.0,99.6812,99.7372,99.6532,99.6812,13403.0
2016-05-26 14:45:00,106.86,106.86,106.75,106.76,13838.0,99.7279,99.7279,99.6253,99.6346,13838.0
2016-05-26 14:50:00,106.78,106.81,106.74,106.75,9366.0,99.6532,99.6812,99.6159,99.6253,9366.0
2016-05-26 14:55:00,106.75,106.83,106.53,106.59,30455.0,99.6253,99.6999,99.4199,99.4759,30455.0
2016-05-26 15:00:00,106.58,106.76,106.58,106.71,9722.0,99.4666,99.6346,99.4666,99.5879,9722.0
2016-05-26 15:05:00,106.72,106.76,106.69,106.73,11362.0,99.5973,99.6346,99.5693,99.6066,11362.0
2016-05-26 15:10:00,106.73,106.82,106.7,106.77,13865.0,99.6066,99.6906,99.5786,99.6439,13865.0
2016-05-26 15:15:00,106.76,106.94,106.75,106.9,13841.0,99.6346,99.8026,99.6253,99.7652,13841.0
2016-05-26 15:20:00,106.89,107.01,106.89,106.96,19751.0,99.7559,99.8679,99.7559,99.8212,19751.0
2016-05-26 15:25:00,106.96,107.02,106.94,106.95,15665.0,99.8212,99.8772,99.8026,99.8119,15665.0
2016-05-26 15:30:00,106.94,106.98,106.89,106.95,28315.0,99.8026,99.8399,99.7559,99.8119,28315.0
2016-05-26 15:35:00,106.95,106.95,106.84,106.86,21930.0,99.8119,99.8119,99.7092,99.7279,21930.0
2016-05-26 15:40:00,106.86,106.94,106.83,106.86,35518.0,99.7279,99.8026,99.6999,99.7279,35518.0
2016-05-26 15:45:00,106.86,106.87,106.8,106.83,39732.0,99.7279,99.7372,99.6719,99.6999,39732.0
2016-05-26 15:50:00,106.82,106.84,106.71,106.72,54604.0,99.6906,99.7092,99.5879,99.5973,54604.0
2016-05-26 15:55:00,106.74,106.91,106.72,106.84,94511.0,99.6159,99.7746,99.5973,99.7092,94511.0
2016-05-27 09:30:00,107.29,107.7,106.84,107.59,59344.0,100.1292,100.5118,99.7092,100.4092,59344.0
2016-05-27 09:35:00,107.62,107.63,107.26,107.27,29524.0,100.4372,100.4465,100.1012,100.1105,29524.0
2016-05-27 09:40:00,107.29,107.54,107.24,107.52,14131.0,100.1292,100.3625,100.0825,100.3439,14131.0
2016-05-27 09:45:00,107.51,107.54,107.2,107.2,13011.0,100.3345,100.3625,100.0452,100.0452,13011.0
2016-05-27 09:50:00,107.24,107.43,107.16,107.43,24143.0,100.0825,100.2599,100.0079,100.2599,24143.0
2016-05-27 09:55:00,107.44,107.48,107.28,107.28,11158.0,100.2692,100.3065,100.1199,100.1199,11158.0
2016-05-27 10:00:00,107.29,107.32,107.16,107.3,10968.0,100.1292,100.1572,100.0079,100.1385,10968.0
2016-05-27 10:05:00,107.33,107.42,107.22,107.37,13690.0,100.1665,100.2505,100.0639,100.2039,13690.0
2016-05-27 10:10:00,107.4,107.45,107.31,107.4,12649.0,100.2319,100.2785,100.1479,100.2319,12649.0
2016-05-27 10:15:00,107.4,107.42,107.19,107.19,20613.0,100.2319,100.2505,100.0359,100.0359,20613.0
2016-05-27 10:20:00,107.18,107.23,107.06,107.17,13497.0,100.0266,100.0732,99.9146,100.0172,13497.0
2016-05-27 10:25:00,107.15,107.2,107.03,107.06,15240.0,99.9986,100.0452,99.8866,99.9146,15240.0
2016-05-27 10:30:00,107.06,107.28,107.05,107.24,30474.0,99.9146,100.1199,99.9052,100.0825,30474.0
2016-05-27 10:35:00,107.24,107.31,107.2,107.3,8645.0,100.0825,100.1479,100.0452,100.1385,8645.0
2016-05-27 10:40:00,107.29,107.43,107.24,107.38,13680.0,100.1292,100.2599,100.0825,100.2132,13680.0
2016-05-27 10:45:00,107.4,107.41,107.28,107.28,6220.0,100.2319,100.2412,100.1199,100.1199,6220.0
2016-05-27 10:50:00,107.3,107.37,107.27,107.37,9505.0,100.1385,100.2039,100.1105,100.2039,9505.0
2016-05-27 10:55:00,107.37,107.4,107.23,107.23,8802.0,100.2039,100.2319,100.0732,100.0732,8802.0
2016-05-27 11:00:00,107.23,107.39,107.21,107.31,18663.0,100.0732,100.2225,100.0546,100.1479,18663.0
2016-05-27 11:05:00,107.32,107.46,107.32,107.43,18350.0,100.1572,100.2879,100.1572,100.2599,18350.0
2016-05-27 11:10:00,107.42,107.55,107.4,107.51,12655.0,100.2505,100.3719,100.2319,100.3345,12655.0
2016-05-27 11:15:00,107.53,107.54,107.45,107.48,6407.0,100.3532,100.3625,100.2785,100.3065,6407.0
2016-05-27 11:20:00,107.47,107.55,107.43,107.51,13929.0,100.2972,100.3719,100.2599,100.3345,13929.0
2016-05-27 11:25:00,107.52,107.68,107.5,107.61,26192.0,100.3439,100.4932,100.3252,100.4279,26192.0
2016-05-27 11:30:00,107.63,107.75,107.62,107.7,19544.0,100.4465,100.5585,100.4372,100.5118,19544.0
2016-05-27 11:35:00,107.69,107.83,107.69,107.75,12186.0,100.5025,100.6332,100.5025,100.5585,12186.0
2016-05-27 11:40:00,107.76,107.81,107.65,107.65,7303.0,100.5678,100.6145,100.4652,100.4652,7303.0
2016-05-27 11:45:00,107.69,107.78,107.67,107.67,14216.0,100.5025,100.5865,100.4838,100.4838,14216.0
2016-05-27 11:50:00,107.69,107.81,107.69,107.81,8558.0,100.5025,100.6145,100.5025,100.6145,8558.0
2016-05-27 11:55:00,107.82,107.85,107.74,107.76,6704.0,100.6238,100.6518,100.5492,100.5678,6704.0
2016-05-27 12:00:00,107.79,107.84,107.75,107.82,8173.0,100.5958,100.6425,100.5585,100.6238,8173.0
2016-05-27 12:05:00,107.83,107.85,107.76,107.78,9313.0,100.6332,100.6518,100.5678,100.5865,9313.0
2016-05-27 12:10:00,107.76,107.79,107.73,107.76,7410.0,100.5678,100.5958,100.5398,100.5678,7410.0
2016-05-27 12:15:00,107.77,107.77,107.69,107.76,7073.0,100.5772,100.5772,100.5025,100.5678,7073.0
2016-05-27 12:20:00,107.76,107.77,107.7,107.7,10538.0,100.5678,100.5772,100.5118,100.5118,10538.0
2016-05-27 12:25:00,107.71,107.75,107.67,107.75,6959.0,100.5212,100.5585,100.4838,100.5585,6959.0
2016-05-27 12:30:00,107.75,107.88,107.75,107.86,11176.0,100.5585,100.6798,100.5585,100.6612,11176.0
2016-05-27 12:35:00,107.88,107.89,107.81,107.81,6696.0,100.6798,100.6892,100.6145,100.6145,6696.0
2016-05-27 12:40:00,107.83,107.86,107.83,107.86,4912.0,100.6332,100.6612,100.6332,100.6612,4912.0
2016-05-27 12:45:00,107.85,107.85,107.67,107.67,10837.0,100.6518,100.6518,100.4838,100.4838,10837.0
2016-05-27 12:50:00,107.65,107.74,107.63,107.72,8040.0,100.4652,100.5492,100.4465,100.5305,8040.0
2016-05-27 12:55:00,107.74,107.75,107.64,107.68,7745.0,100.5492,100.5585,100.4559,100.4932,7745.0
2016-05-27 13:00:00,107.68,107.68,107.63,107.65,8320.0,100.4932,100.4932,100.4465,100.4652,8320.0
2016-05-27 13:05:00,107.7,107.75,107.69,107.72,6456.0,100.5118,100.5585,100.5025,100.5305,6456.0
2016-05-27 13:10:00,107.71,107.75,107.69,107.72,5091.0,100.5212,100.5585,100.5025,100.5305,5091.0
2016-05-27 13:15:00,107.73,107.77,107.7,107.74,10976.0,100.5398,100.5772,100.5118,100.5492,10976.0
2016-05-27 13:20:00,107.74,107.8,107.72,107.74,7124.0,100.5492,100.6052,100.5305,100.5492,7124.0
2016-05-27 13:25:00,107.74,107.74,107.61,107.63,6454.0,100.5492,100.5492,100.4279,100.4465,6454.0
2016-05-27 13:30:00,107.66,107.74,107.63,107.66,5644.0,100.4745,100.5492,100.4465,100.4745,5644.0
2016-05-27 13:35:00,107.68,107.69,107.48,107.48,7915.0,100.4932,100.5025,100.3065,100.3065,7915.0
2016-05-27 13:40:00,107.46,107.62,107.41,107.55,10240.0,100.2879,100.4372,100.2412,100.3719,10240.0
2016-05-27 13:45:00,107.55,107.66,107.55,107.57,10389.0,100.3719,100.4745,100.3719,100.3905,10389.0
2016-05-27 13:50:00,107.57,107.61,107.46,107.5,8715.0,100.3905,100.4279,100.2879,100.3252,8715.0
2016-05-27 13:55:00,107.52,107.56,107.47,107.48,8068.0,100.3439,100.3812,100.2972,100.3065,8068.0
2016-05-27 14:00:00,107.48,107.48,107.3,107.36,10812.0,100.3065,100.3065,100.1385,100.1945,10812.0
2016-05-27 14:05:00,107.36,107.46,107.34,107.45,7502.0,100.1945,100.2879,100.1759,100.2785,7502.0
2016-05-27 14:10:00,107.44,107.59,107.44,107.58,9622.0,100.2692,100.4092,100.2692,100.3999,9622.0
2016-05-27 14:15:00,107.56,107.58,107.52,107.53,8310.0,100.3812,100.3999,100.3439,100.3532,8310.0
2016-05-27 14:20:00,107.53,107.61,107.52,107.61,9547.0,100.3532,100.4279,100.3439,100.4279,9547.0
2016-05-27 14:25:00,107.59,107.69,107.57,107.59,9014.0,100.4092,100.5025,100.3905,100.4092,9014.0
2016-05-27 14:30:00,107.59,107.67,107.56,107.62,10461.0,100.4092,100.4838,100.3812,100.4372,10461.0
2016-05-27 14:35:00,107.65,107.69,107.57,107.59,12235.0,100.4652,100.5025,100.3905,100.4092,12235.0
2016-05-27 14:40:00,107.59,107.68,107.59,107.66,8348.0,100.4092,100.4932,100.4092,100.4745,8348.0
2016-05-27 14:45:00,107.68,107.75,107.65,107.75,11535.0,100.4932,100.5585,100.4652,100.5585,11535.0
2016-05-27 14:50:00,107.72,107.78,107.72,107.78,7803.0,100.5305,100.5865,100.5305,100.5865,7803.0
2016-05-27 14:55:00,107.78,107.84,107.75,107.77,17255.0,100.5865,100.6425,100.5585,100.5772,17255.0
2016-05-27 15:00:00,107.76,107.85,107.76,107.85,22408.0,100.5678,100.6518,100.5678,100.6518,22408.0
2016-05-27 15:05:00,107.84,107.87,107.79,107.79,14680.0,100.6425,100.6705,100.5958,100.5958,14680.0
2016-05-27 15:10:00,107.78,107.79,107.75,107.78,7405.0,100.5865,100.5958,100.5585,100.5865,7405.0
2016-05-27 15:15:00,107.76,107.83,107.73,107.82,13061.0,100.5678,100.6332,100.5398,100.6238,13061.0
2016-05-27 15:20:00,107.82,107.84,107.76,107.79,14972.0,100.6238,100.6425,100.5678,100.5958,14972.0
2016-05-27 15:25:00,107.8,107.85,107.77,107.82,16676.0,100.6052,100.6518,100.5772,100.6238,16676.0
2016-05-27 15:30:00,107.83,107.85,107.76,107.76,19253.0,100.6332,100.6518,100.5678,100.5678,19253.0
2016-05-27 15:35:00,107.74,107.86,107.73,107.85,24475.0,100.5492,100.6612,100.5398,100.6518,24475.0
2016-05-27 15:40:00,107.84,107.9,107.79,107.89,21803.0,100.6425,100.6985,100.5958,100.6892,21803.0
2016-05-27 15:45:00,107.89,107.9,107.82,107.85,25541.0,100.6892,100.6985,100.6238,100.6518,25541.0
2016-05-27 15:50:00,107.86,107.93,107.86,107.9,29989.0,100.6612,100.7265,100.6612,100.6985,29989.0
2016-05-27 15:55:00,107.89,107.9,107.84,107.89,66002.0,100.6892,100.6985,100.6425,100.6892,66002.0
2016-05-31 09:30:00,108.0,108.68,107.77,108.64,58816.0,100.7918,101.4264,100.5772,101.3891,58816.0
2016-05-31 09:35:00,108.55,108.63,108.01,108.07,23518.0,101.3051,101.3798,100.8012,100.8572,23518.0
2016-05-31 09:40:00,108.07,108.19,107.99,108.14,46851.0,100.8572,100.9691,100.7825,100.9225,46851.0
2016-05-31 09:45:00,108.16,108.24,107.98,108.05,25924.0,100.9411,101.0158,100.7732,100.8385,25924.0
2016-05-31 09:50:00,108.09,108.23,108.08,108.15,5800.0,100.8758,101.0065,100.8665,100.9318,5800.0
2016-05-31 09:55:00,108.16,108.41,108.16,108.29,8846.0,100.9411,101.1745,100.9411,101.0625,8846.0
2016-05-31 10:00:00,108.29,108.36,108.26,108.31,7400.0,101.0625,101.1278,101.0345,101.0811,7400.0
2016-05-31 10:05:00,108.34,108.43,108.3,108.38,10654.0,101.1091,101.1931,101.0718,101.1465,10654.0
2016-05-31 10:10:00,108.32,108.49,108.27,108.48,11841.0,101.0905,101.2491,101.0438,101.2398,11841.0
2016-05-31 10:15:00,108.48,108.48,108.32,108.33,8605.0,101.2398,101.2398,101.0905,101.0998,8605.0
2016-05-31 10:20:00,108.38,108.39,108.27,108.28,5295.0,101.1465,101.1558,101.0438,101.0531,5295.0
2016-05-31 10:25:00,108.28,108.31,108.14,108.14,18789.0,101.0531,101.0811,100.9225,100.9225,18789.0
2016-05-31 10:30:00,108.17,108.22,108.0,108.05,26385.0,100.9505,100.9971,100.7918,100.8385,26385.0
2016-05-31 10:35:00,108.05,108.11,107.67,107.71,43875.0,100.8385,100.8945,100.4838,100.5212,43875.0
2016-05-31 10:40:00,107.69,107.7,107.53,107.64,35619.0,100.5025,100.5118,100.3532,100.4559,35619.0
2016-05-31 10:45:00,107.64,107.74,107.63,107.74,11190.0,100.4559,100.5492,100.4465,100.5492,11190.0
2016-05-31 10:50:00,107.73,107.77,107.59,107.6,20371.0,100.5398,100.5772,100.4092,100.4185,20371.0
2016-05-31 10:55:00,107.6,107.73,107.57,107.65,16700.0,100.4185,100.5398,100.3905,100.4652,16700.0
2016-05-31 11:00:00,107.64,107.64,107.42,107.46,36164.0,100.4559,100.4559,100.2505,100.2879,36164.0
2016-05-31 11:05:00,107.46,107.5,107.1,107.1,48934.0,100.2879,100.3252,99.9519,99.9519,48934.0
2016-05-31 11:10:00,107.1,107.14,107.03,107.05,30379.0,99.9519,99.9892,99.8866,99.9052,30379.0
2016-05-31 11:15:00,107.02,107.04,106.96,106.98,21943.0,99.8772,99.8959,99.8212,99.8399,21943.0
2016-05-31 11:20:00,106.97,107.04,106.92,107.01,17212.0,99.8306,99.8959,99.7839,99.8679,17212.0
2016-05-31 11:25:00,107.02,107.02,106.85,106.88,17617.0,99.8772,99.8772,99.7186,99.7466,17617.0
2016-05-31 11:30:00,106.87,106.93,106.72,106.75,32311.0,99.7372,99.7932,99.5973,99.6253,32311.0
2016-05-31 11:35:00,106.75,106.77,106.71,106.77,20443.0,99.6253,99.6439,99.5879,99.6439,20443.0
2016-05-31 11:40:00,106.78,106.82,106.7,106.77,12706.0,99.6532,99.6906,99.5786,99.6439,12706.0
2016-05-31 11:45:00,106.75,106.81,106.64,106.74,9904.0,99.6253,99.6812,99.5226,99.6159,9904.0
2016-05-31 11:50:00,106.75,106.78,106.59,106.59,23430.0,99.6253,99.6532,99.4759,99.4759,23430.0
2016-05-31 11:55:00,106.58,106.61,106.51,106.54,14746.0,99.4666,99.4946,99.4013,99.4293,14746.0
2016-05-31 12:00:00,106.53,106.63,106.49,106.57,15268.0,99.4199,99.5133,99.3826,99.4573,15268.0
2016-05-31 12:05:00,106.58,106.6,106.41,106.41,28463.0,99.4666,99.4853,99.3079,99.3079,28463.0
2016-05-31 12:10:00,106.41,106.54,106.41,106.5,11324.0,99.3079,99.4293,99.3079,99.3919,11324.0
2016-05-31 12:15:00,106.48,106.48,106.4,106.4,11204.0,99.3733,99.3733,99.2986,99.2986,11204.0
2016-05-31 12:20:00,106.39,106.49,106.39,106.45,16480.0,99.2893,99.3826,99.2893,99.3453,16480.0
2016-05-31 12:25:00,106.45,106.49,106.33,106.34,18502.0,99.3453,99.3826,99.2333,99.2426,18502.0
2016-05-31 12:30:00,106.34,106.38,106.24,106.27,32423.0,99.2426,99.2799,99.1493,99.1773,32423.0
2016-05-31 12:35:00,106.29,106.3,106.11,106.12,27924.0,99.196,99.2053,99.028,99.0373,27924.0
2016-05-31 12:40:00,106.12,106.12,105.94,105.96,34830.0,99.0373,99.0373,98.8693,98.888,34830.0
2016-05-31 12:45:00,105.96,106.04,105.91,105.94,22497.0,98.888,98.9626,98.8413,98.8693,22497.0
2016-05-31 12:50:00,105.95,106.15,105.94,106.1,16409.0,98.8786,99.0653,98.8693,99.0186,16409.0
2016-05-31 12:55:00,106.1,106.12,106.05,106.09,11300.0,99.0186,99.0373,98.972,99.0093,11300.0
2016-05-31 13:00:00,106.1,106.11,106.04,106.07,20658.0,99.0186,99.028,98.9626,98.9906,20658.0
2016-05-31 13:05:00,106.07,106.07,105.95,105.98,17413.0,98.9906,98.9906,98.8786,98.9066,17413.0
2016-05-31 13:10:00,106.0,106.14,106.0,106.14,7606.0,98.9253,99.056,98.9253,99.056,7606.0
2016-05-31 13:15:00,106.15,106.21,106.1,106.15,15739.0,99.0653,99.1213,99.0186,99.0653,15739.0
2016-05-31 13:20:00,106.16,106.3,106.15,106.24,13260.0,99.0746,99.2053,99.0653,99.1493,13260.0
2016-05-31 13:25:00,106.22,106.31,106.2,106.27,11216.0,99.1306,99.2146,99.112,99.1773,11216.0
2016-05-31 13:30:00,106.27,106.4,106.27,106.4,9775.0,99.1773,99.2986,99.1773,99.2986,9775.0
2016-05-31 13:35:00,106.39,106.48,106.38,106.48,13652.0,99.2893,99.3733,99.2799,99.3733,13652.0
2016-05-31 13:40:00,106.46,106.52,106.45,106.48,12947.0,99.3546,99.4106,99.3453,99.3733,12947.0
2016-05-31 13:45:00,106.49,106.5,106.38,106.38,5855.0,99.3826,99.3919,99.2799,99.2799,5855.0
2016-05-31 13:50:00,106.38,106.42,106.36,106.37,7878.0,99.2799,99.3173,99.2613,99.2706,7878.0
2016-05-31 13:55:00,106.37,106.39,106.33,106.35,9260.0,99.2706,99.2893,99.2333,99.2519,9260.0
2016-05-31 14:00:00,106.37,106.37,106.11,106.11,11079.0,99.2706,99.2706,99.028,99.028,11079.0
2016-05-31 14:05:00,106.11,106.19,106.08,106.08,10909.0,99.028,99.1026,99.0,99.0,10909.0
2016-05-31 14:10:00,106.08,106.11,106.03,106.08,13969.0,99.0,99.028,98.9533,99.0,13969.0
2016-05-31 14:15:00,106.09,106.09,106.04,106.05,12465.0,99.0093,99.0093,98.9626,98.972,12465.0
2016-05-31 14:20:00,106.06,106.31,106.06,106.24,12629.0,98.9813,99.2146,98.9813,99.1493,12629.0
2016-05-31 14:25:00,106.24,106.35,106.23,106.33,10444.0,99.1493,99.2519,99.14,99.2333,10444.0
2016-05-31 14:30:00,106.3,106.32,106.18,106.27,7612.0,99.2053,99.224,99.0933,99.1773,7612.0
2016-05-31 14:35:00,106.26,106.28,106.18,106.21,7859.0,99.168,99.1866,99.0933,99.1213,7859.0
2016-05-31 14:40:00,106.21,106.23,106.16,106.17,12148.0,99.1213,99.14,99.0746,99.084,12148.0
2016-05-31 14:45:00,106.17,106.26,106.13,106.23,8757.0,99.084,99.168,99.0466,99.14,8757.0
2016-05-31 14:50:00,106.22,106.24,106.09,106.16,37159.0,99.1306,99.1493,99.0093,99.0746,37159.0
2016-05-31 14:55:00,106.17,106.19,106.12,106.19,9025.0,99.084,99.1026,99.0373,99.1026,9025.0
2016-05-31 15:00:00,106.19,106.24,106.15,106.23,12820.0,99.1026,99.1493,99.0653,99.14,12820.0
2016-05-31 15:05:00,106.22,106.3,106.21,106.26,15727.0,99.1306,99.2053,99.1213,99.168,15727.0
2016-05-31 15:10:00,106.27,106.35,106.27,106.31,13046.0,99.1773,99.2519,99.1773,99.2146,13046.0
2016-05-31 15:15:00,106.32,106.45,106.31,106.38,14497.0,99.224,99.3453,99.2146,99.2799,14497.0
2016-05-31 15:20:00,106.37,106.41,106.29,106.3,14821.0,99.2706,99.3079,99.196,99.2053,14821.0
2016-05-31 15:25:00,106.3,106.32,106.22,106.28,11912.0,99.2053,99.224,99.1306,99.1866,11912.0
2016-05-31 15:30:00,106.27,106.36,106.26,106.3,18249.0,99.1773,99.2613,99.168,99.2053,18249.0
2016-05-31 15:35:00,106.3,106.42,106.3,106.41,27410.0,99.2053,99.3173,99.2053,99.3079,27410.0
2016-05-31 15:40:00,106.4,106.41,106.3,106.35,25263.0,99.2986,99.3079,99.2053,99.2519,25263.0
2016-05-31 15:45:00,106.36,106.46,106.36,106.46,26509.0,99.2613,99.3546,99.2613,99.3546,26509.0
2016-05-31 15:50:00,106.46,106.63,106.46,106.62,45985.0,99.3546,99.5133,99.3546,99.5039,45985.0
2016-05-31 15:55:00,106.63,106.76,106.63,106.67,133033.0,99.5133,99.6346,99.5133,99.5506,133033.0
2016-06-01 09:30:00,105.85,106.27,105.62,105.9,31344.0,98.7853,99.1773,98.5707,98.832,31344.0
2016-06-01 09:35:00,105.92,106.39,105.92,106.28,9785.0,98.8506,99.2893,98.8506,99.1866,9785.0
2016-06-01 09:40:00,106.28,106.33,106.05,106.33,9618.0,99.1866,99.2333,98.972,99.2333,9618.0
2016-06-01 09:45:00,106.29,106.5,106.26,106.48,12999.0,99.196,99.3919,99.168,99.3733,12999.0
2016-06-01 09:50:00,106.42,106.55,106.36,106.47,17793.0,99.3173,99.4386,99.2613,99.3639,17793.0
2016-06-01 09:55:00,106.48,106.51,106.26,106.38,38760.0,99.3733,99.4013,99.168,99.2799,38760.0
2016-06-01 10:00:00,106.48,106.5,106.29,106.35,24761.0,99.3733,99.3919,99.196,99.2519,24761.0
2016-06-01 10:05:00,106.33,106.71,106.33,106.65,14757.0,99.2333,99.5879,99.2333,99.5319,14757.0
2016-06-01 10:10:00,106.63,106.69,106.49,106.59,12733.0,99.5133,99.5693,99.3826,99.4759,12733.0
2016-06-01 10:15:00,106.6,106.66,106.53,106.57,12673.0,99.4853,99.5413,99.4199,99.4573,12673.0
2016-06-01 10:20:00,106.59,106.6,106.45,106.6,11350.0,99.4759,99.4853,99.3453,99.4853,11350.0
2016-06-01 10:25:00,106.65,106.69,106.52,106.53,13065.0,99.5319,99.5693,99.4106,99.4199,13065.0
2016-06-01 10:30:00,106.54,106.86,106.5,106.82,20185.0,99.4293,99.7279,99.3919,99.6906,20185.0
2016-06-01 10:35:00,106.8,106.98,106.76,106.89,15590.0,99.6719,99.8399,99.6346,99.7559,15590.0
2016-06-01 10:40:00,106.88,106.94,106.68,106.68,14300.0,99.7466,99.8026,99.5599,99.5599,14300.0
2016-06-01 10:45:00,106.72,106.91,106.72,106.9,14923.0,99.5973,99.7746,99.5973,99.7652,14923.0
2016-06-01 10:50:00,106.9,107.09,106.9,107.06,10287.0,99.7652,99.9426,99.7652,99.9146,10287.0
2016-06-01 10:55:00,107.09,107.14,107.05,107.07,8457.0,99.9426,99.9892,99.9052,99.9239,8457.0
2016-06-01 11:00:00,107.09,107.28,107.08,107.27,17029.0,99.9426,100.1199,99.9332,100.1105,17029.0
2016-06-01 11:05:00,107.28,107.35,107.25,107.27,8105.0,100.1199,100.1852,100.0919,100.1105,8105.0
2016-06-01 11:10:00,107.33,107.35,107.23,107.24,5997.0,100.1665,100.1852,100.0732,100.0825,5997.0
2016-06-01 11:15:00,107.21,107.21,107.0,107.0,14378.0,100.0546,100.0546,99.8586,99.8586,14378.0
2016-06-01 11:20:00,107.02,107.21,107.02,107.19,8520.0,99.8772,100.0546,99.8772,100.0359,8520.0
2016-06-01 11:25:00,107.18,107.18,107.03,107.1,11739.0,100.0266,100.0266,99.8866,99.9519,11739.0
2016-06-01 11:30:00,107.09,107.09,106.98,106.98,12542.0,99.9426,99.9426,99.8399,99.8399,12542.0
2016-06-01 11:35:00,106.98,107.02,106.91,107.01,5800.0,99.8399,99.8772,99.7746,99.8679,5800.0
2016-06-01 11:40:00,106.99,107.11,106.98,107.0,9500.0,99.8492,99.9612,99.8399,99.8586,9500.0
2016-06-01 11:45:00,107.03,107.19,107.01,107.18,7300.0,99.8866,100.0359,99.8679,100.0266,7300.0
2016-06-01 11:50:00,107.2,107.21,107.04,107.09,24630.0,100.0452,100.0546,99.8959,99.9426,24630.0
2016-06-01 11:55:00,107.1,107.28,107.05,107.28,10337.0,99.9519,100.1199,99.9052,100.1199,10337.0
2016-06-01 12:00:00,107.28,107.29,107.13,107.23,19821.0,100.1199,100.1292,99.9799,100.0732,19821.0
2016-06-01 12:05:00,107.27,107.32,107.21,107.21,7800.0,100.1105,100.1572,100.0546,100.0546,7800.0
2016-06-01 12:10:00,107.18,107.25,107.18,107.25,8408.0,100.0266,100.0919,100.0266,100.0919,8408.0
2016-06-01 12:15:00,107.28,107.32,107.22,107.22,9208.0,100.1199,100.1572,100.0639,100.0639,9208.0
2016-06-01 12:20:00,107.23,107.33,107.22,107.31,8334.0,100.0732,100.1665,100.0639,100.1479,8334.0
2016-06-01 12:25:00,107.32,107.34,107.26,107.29,15800.0,100.1572,100.1759,100.1012,100.1292,15800.0
2016-06-01 12:30:00,107.28,107.28,107.16,107.28,20579.0,100.1199,100.1199,100.0079,100.1199,20579.0
2016-06-01 12:35:00,107.27,107.32,107.1,107.1,7393.0,100.1105,100.1572,99.9519,99.9519,7393.0
2016-06-01 12:40:00,107.08,107.19,107.08,107.19,11924.0,99.9332,100.0359,99.9332,100.0359,11924.0
2016-06-01 12:45:00,107.2,107.25,107.15,107.15,5908.0,100.0452,100.0919,99.9986,99.9986,5908.0
2016-06-01 12:50:00,107.15,107.26,107.15,107.25,3833.0,99.9986,100.1012,99.9986,100.0919,3833.0
2016-06-01 12:55:00,107.22,107.34,107.22,107.29,6259.0,100.0639,100.1759,100.0639,100.1292,6259.0
2016-06-01 13:00:00,107.29,107.32,107.24,107.25,3729.0,100.1292,100.1572,100.0825,100.0919,3729.0
2016-06-01 13:05:00,107.26,107.33,107.21,107.25,7800.0,100.1012,100.1665,100.0546,100.0919,7800.0
2016-06-01 13:10:00,107.26,107.3,107.2,107.21,6600.0,100.1012,100.1385,100.0452,100.0546,6600.0
2016-06-01 13:15:00,107.18,107.19,107.14,107.16,4882.0,100.0266,100.0359,99.9892,100.0079,4882.0
2016-06-01 13:20:00,107.18,107.23,107.09,107.09,6474.0,100.0266,100.0732,99.9426,99.9426,6474.0
2016-06-01 13:25:00,107.12,107.13,106.99,107.0,4700.0,99.9706,99.9799,99.8492,99.8586,4700.0
2016-06-01 13:30:00,107.02,107.1,106.93,106.94,5908.0,99.8772,99.9519,99.7932,99.8026,5908.0
2016-06-01 13:35:00,106.95,107.03,106.91,106.94,6008.0,99.8119,99.8866,99.7746,99.8026,6008.0
2016-06-01 13:40:00,106.95,106.96,106.84,106.86,5200.0,99.8119,99.8212,99.7092,99.7279,5200.0
2016-06-01 13:45:00,106.89,106.9,106.84,106.85,5372.0,99.7559,99.7652,99.7092,99.7186,5372.0
2016-06-01 13:50:00,106.84,106.94,106.84,106.92,4600.0,99.7092,99.8026,99.7092,99.7839,4600.0
2016-06-01 13:55:00,106.94,106.95,106.87,106.95,10066.0,99.8026,99.8119,99.7372,99.8119,10066.0
2016-06-01 14:00:00,106.96,106.99,106.89,106.97,7995.0,99.8212,99.8492,99.7559,99.8306,7995.0
2016-06-01 14:05:00,106.98,107.11,106.96,107.1,14077.0,99.8399,99.9612,99.8212,99.9519,14077.0
2016-06-01 14:10:00,107.13,107.24,107.13,107.21,8144.0,99.9799,100.0825,99.9799,100.0546,8144.0
2016-06-01 14:15:00,107.18,107.38,107.18,107.3,11250.0,100.0266,100.2132,100.0266,100.1385,11250.0
2016-06-01 14:20:00,107.3,107.36,107.3,107.34,6707.0,100.1385,100.1945,100.1385,100.1759,6707.0
2016-06-01 14:25:00,107.32,107.32,107.24,107.27,5400.0,100.1572,100.1572,100.0825,100.1105,5400.0
2016-06-01 14:30:00,107.26,107.27,107.03,107.11,12152.0,100.1012,100.1105,99.8866,99.9612,12152.0
2016-06-01 14:35:00,107.1,107.1,106.99,107.06,6937.0,99.9519,99.9519,99.8492,99.9146,6937.0
2016-06-01 14:40:00,107.07,107.21,107.06,107.21,18230.0,99.9239,100.0546,99.9146,100.0546,18230.0
2016-06-01 14:45:00,107.2,107.27,107.17,107.25,26498.0,100.0452,100.1105,100.0172,100.0919,26498.0
2016-06-01 14:50:00,107.25,107.41,107.25,107.39,12777.0,100.0919,100.2412,100.0919,100.2225,12777.0
2016-06-01 14:55:00,107.37,107.41,107.34,107.41,5748.0,100.2039,100.2412,100.1759,100.2412,5748.0
2016-06-01 15:00:00,107.44,107.46,107.3,107.34,13674.0,100.2692,100.2879,100.1385,100.1759,13674.0
2016-06-01 15:05:00,107.35,107.35,107.22,107.26,11208.0,100.1852,100.1852,100.0639,100.1012,11208.0
2016-06-01 15:10:00,107.24,107.28,107.17,107.28,8439.0,100.0825,100.1199,100.0172,100.1199,8439.0
2016-06-01 15:15:00,107.28,107.37,107.24,107.33,14199.0,100.1199,100.2039,100.0825,100.1665,14199.0
2016-06-01 15:20:00,107.32,107.46,107.31,107.41,10712.0,100.1572,100.2879,100.1479,100.2412,10712.0
2016-06-01 15:25:00,107.41,107.44,107.35,107.4,11611.0,100.2412,100.2692,100.1852,100.2319,11611.0
2016-06-01 15:30:00,107.4,107.4,107.21,107.24,14930.0,100.2319,100.2319,100.0546,100.0825,14930.0
2016-06-01 15:35:00,107.23,107.32,107.21,107.3,13023.0,100.0732,100.1572,100.0546,100.1385,13023.0
2016-06-01 15:40:00,107.31,107.32,107.23,107.24,20074.0,100.1479,100.1572,100.0732,100.0825,20074.0
2016-06-01 15:45:00,107.22,107.27,107.15,107.19,26247.0,100.0639,100.1105,99.9986,100.0359,26247.0
2016-06-01 15:50:00,107.18,107.21,107.13,107.14,26292.0,100.0266,100.0546,99.9799,99.9892,26292.0
2016-06-01 15:55:00,107.14,107.22,107.09,107.2,42812.0,99.9892,100.0639,99.9426,100.0452,42812.0
2016-06-02 09:30:00,106.93,107.27,106.86,107.27,13921.0,99.7932,100.1105,99.7279,100.1105,13921.0
2016-06-02 09:35:00,107.24,107.5,107.08,107.39,13963.0,100.0825,100.3252,99.9332,100.2225,13963.0
2016-06-02 09:40:00,107.0,107.24,107.0,107.11,8984.0,99.8586,100.0825,99.8586,99.9612,8984.0
2016-06-02 09:45:00,107.15,107.17,106.6,106.6,6764.0,99.9986,100.0172,99.4853,99.4853,6764.0
2016-06-02 09:50:00,106.56,106.75,106.5,106.67,7349.0,99.4479,99.6253,99.3919,99.5506,7349.0
2016-06-02 09:55:00,106.76,106.89,106.75,106.79,4000.0,99.6346,99.7559,99.6253,99.6626,4000.0
2016-06-02 10:00:00,106.79,106.9,106.75,106.89,9249.0,99.6626,99.7652,99.6253,99.7559,9249.0
2016-06-02 10:05:00,106.91,107.09,106.91,107.02,7000.0,99.7746,99.9426,99.7746,99.8772,7000.0
2016-06-02 10:10:00,107.07,107.12,107.0,107.03,5400.0,99.9239,99.9706,99.8586,99.8866,5400.0
2016-06-02 10:15:00,107.01,107.06,106.94,106.98,14500.0,99.8679,99.9146,99.8026,99.8399,14500.0
2016-06-02 10:20:00,107.02,107.22,107.02,107.18,5400.0,99.8772,100.0639,99.8772,100.0266,5400.0
2016-06-02 10:25:00,107.23,107.28,107.18,107.27,6950.0,100.0732,100.1199,100.0266,100.1105,6950.0
2016-06-02 10:30:00,107.25,107.41,107.25,107.33,12847.0,100.0919,100.2412,100.0919,100.1665,12847.0
2016-06-02 10:35:00,107.34,107.41,107.31,107.34,5877.0,100.1759,100.2412,100.1479,100.1759,5877.0
2016-06-02 10:40:00,107.33,107.35,107.17,107.24,4891.0,100.1665,100.1852,100.0172,100.0825,4891.0
2016-06-02 10:45:00,107.24,107.25,107.14,107.22,9929.0,100.0825,100.0919,99.9892,100.0639,9929.0
2016-06-02 10:50:00,107.21,107.23,107.11,107.23,4419.0,100.0546,100.0732,99.9612,100.0732,4419.0
2016-06-02 10:55:00,107.25,107.25,107.17,107.25,6998.0,100.0919,100.0919,100.0172,100.0919,6998.0
2016-06-02 11:00:00,107.26,107.35,107.14,107.35,9000.0,100.1012,100.1852,99.9892,100.1852,9000.0
2016-06-02 11:05:00,107.36,107.5,107.33,107.41,5905.0,100.1945,100.3252,100.1665,100.2412,5905.0
2016-06-02 11:10:00,107.38,107.4,107.21,107.21,4700.0,100.2132,100.2319,100.0546,100.0546,4700.0
2016-06-02 11:15:00,107.22,107.38,107.22,107.32,7800.0,100.0639,100.2132,100.0639,100.1572,7800.0
2016-06-02 11:20:00,107.35,107.35,107.19,107.19,3500.0,100.1852,100.1852,100.0359,100.0359,3500.0
2016-06-02 11:25:00,107.22,107.35,107.22,107.28,8738.0,100.0639,100.1852,100.0639,100.1199,8738.0
2016-06-02 11:30:00,107.23,107.23,107.12,107.12,7430.0,100.0732,100.0732,99.9706,99.9706,7430.0
2016-06-02 11:35:00,107.14,107.23,107.11,107.23,8090.0,99.9892,100.0732,99.9612,100.0732,8090.0
2016-06-02 11:40:00,107.27,107.4,107.22,107.22,8406.0,100.1105,100.2319,100.0639,100.0639,8406.0
2016-06-02 11:45:00,107.25,107.3,107.16,107.16,2900.0,100.0919,100.1385,100.0079,100.0079,2900.0
2016-06-02 11:50:00,107.17,107.33,107.16,107.29,6800.0,100.0172,100.1665,100.0079,100.1292,6800.0
2016-06-02 11:55:00,107.31,107.34,107.22,107.22,3805.0,100.1479,100.1759,100.0639,100.0639,3805.0
2016-06-02 12:00:00,107.21,107.3,107.19,107.23,8608.0,100.0546,100.1385,100.0359,100.0732,8608.0
2016-06-02 12:05:00,107.22,107.26,107.17,107.18,6000.0,100.0639,100.1012,100.0172,100.0266,6000.0
2016-06-02 12:10:00,107.18,107.28,107.18,107.25,11504.0,100.0266,100.1199,100.0266,100.0919,11504.0
2016-06-02 12:15:00,107.23,107.25,107.13,107.14,7481.0,100.0732,100.0919,99.9799,99.9892,7481.0
2016-06-02 12:20:00,107.14,107.14,107.04,107.09,13846.0,99.9892,99.9892,99.8959,99.9426,13846.0
2016-06-02 12:25:00,107.11,107.21,107.09,107.2,3649.0,99.9612,100.0546,99.9426,100.0452,3649.0
2016-06-02 12:30:00,107.19,107.31,107.19,107.25,10300.0,100.0359,100.1479,100.0359,100.0919,10300.0
2016-06-02 12:35:00,107.29,107.42,107.27,107.35,7217.0,100.1292,100.2505,100.1105,100.1852,7217.0
2016-06-02 12:40:00,107.35,107.44,107.34,107.44,4156.0,100.1852,100.2692,100.1759,100.2692,4156.0
2016-06-02 12:45:00,107.43,107.53,107.39,107.45,21981.0,100.2599,100.3532,100.2225,100.2785,21981.0
2016-06-02 12:50:00,107.46,107.47,107.33,107.44,22499.0,100.2879,100.2972,100.1665,100.2692,22499.0
2016-06-02 12:55:00,107.44,107.45,107.39,107.45,6524.0,100.2692,100.2785,100.2225,100.2785,6524.0
2016-06-02 13:00:00,107.46,107.58,107.46,107.56,15076.0,100.2879,100.3999,100.2879,100.3812,15076.0
2016-06-02 13:05:00,107.56,107.62,107.53,107.53,9433.0,100.3812,100.4372,100.3532,100.3532,9433.0
2016-06-02 13:10:00,107.52,107.52,107.47,107.52,4083.0,100.3439,100.3439,100.2972,100.3439,4083.0
2016-06-02 13:15:00,107.52,107.54,107.46,107.46,6543.0,100.3439,100.3625,100.2879,100.2879,6543.0
2016-06-02 13:20:00,107.46,107.48,107.38,107.39,4617.0,100.2879,100.3065,100.2132,100.2225,4617.0
2016-06-02 13:25:00,107.4,107.41,107.36,107.38,9208.0,100.2319,100.2412,100.1945,100.2132,9208.0
2016-06-02 13:30:00,107.39,107.5,107.37,107.49,9836.0,100.2225,100.3252,100.2039,100.3159,9836.0
2016-06-02 13:35:00,107.5,107.59,107.48,107.54,4700.0,100.3252,100.4092,100.3065,100.3625,4700.0
2016-06-02 13:40:00,107.53,107.63,107.52,107.63,4942.0,100.3532,100.4465,100.3439,100.4465,4942.0
2016-06-02 13:45:00,107.65,107.7,107.61,107.66,10111.0,100.4652,100.5118,100.4279,100.4745,10111.0
2016-06-02 13:50:00,107.67,107.82,107.67,107.82,7017.0,100.4838,100.6238,100.4838,100.6238,7017.0
2016-06-02 13:55:00,107.8,107.87,107.78,107.81,9213.0,100.6052,100.6705,100.5865,100.6145,9213.0
2016-06-02 14:00:00,107.85,107.93,107.8,107.93,6872.0,100.6518,100.7265,100.6052,100.7265,6872.0
2016-06-02 14:05:00,107.93,107.96,107.88,107.94,10911.0,100.7265,100.7545,100.6798,100.7358,10911.0
2016-06-02 14:10:00,107.96,107.97,107.91,107.95,8700.0,100.7545,100.7638,100.7078,100.7452,8700.0
2016-06-02 14:15:00,107.95,107.97,107.91,107.94,6008.0,100.7452,100.7638,100.7078,100.7358,6008.0
2016-06-02 14:20:00,107.92,107.92,107.77,107.77,8720.0,100.7172,100.7172,100.5772,100.5772,8720.0
2016-06-02 14:25:00,107.79,107.87,107.79,107.83,6832.0,100.5958,100.6705,100.5958,100.6332,6832.0
2016-06-02 14:30:00,107.85,107.9,107.82,107.82,8535.0,100.6518,100.6985,100.6238,100.6238,8535.0
2016-06-02 14:35:00,107.82,107.82,107.72,107.78,5717.0,100.6238,100.6238,100.5305,100.5865,5717.0
2016-06-02 14:40:00,107.8,107.93,107.76,107.88,6314.0,100.6052,100.7265,100.5678,100.6798,6314.0
2016-06-02 14:45:00,107.88,107.98,107.88,107.96,5355.0,100.6798,100.7732,100.6798,100.7545,5355.0
2016-06-02 14:50:00,107.96,107.96,107.9,107.94,6888.0,100.7545,100.7545,100.6985,100.7358,6888.0
2016-06-02 14:55:00,107.94,107.98,107.92,107.98,13547.0,100.7358,100.7732,100.7172,100.7732,13547.0
2016-06-02 15:00:00,107.96,108.07,107.95,108.03,12382.0,100.7545,100.8572,100.7452,100.8198,12382.0
2016-06-02 15:05:00,108.02,108.06,107.99,108.04,14596.0,100.8105,100.8478,100.7825,100.8292,14596.0
2016-06-02 15:10:00,108.04,108.12,108.04,108.11,11338.0,100.8292,100.9038,100.8292,100.8945,11338.0
2016-06-02 15:15:00,108.09,108.2,108.09,108.15,16200.0,100.8758,100.9785,100.8758,100.9318,16200.0
2016-06-02 15:20:00,108.13,108.2,108.08,108.17,11672.0,100.9131,100.9785,100.8665,100.9505,11672.0
2016-06-02 15:25:00,108.17,108.2,108.14,108.19,16138.0,100.9505,100.9785,100.9225,100.9691,16138.0
2016-06-02 15:30:00,108.19,108.25,108.17,108.23,32101.0,100.9691,101.0251,100.9505,101.0065,32101.0
2016-06-02 15:35:00,108.22,108.24,108.16,108.16,17360.0,100.9971,101.0158,100.9411,100.9411,17360.0
2016-06-02 15:40:00,108.16,108.17,108.01,108.01,30495.0,100.9411,100.9505,100.8012,100.8012,30495.0
2016-06-02 15:45:00,108.01,108.02,107.92,107.93,30273.0,100.8012,100.8105,100.7172,100.7265,30273.0
2016-06-02 15:50:00,107.94,108.07,107.94,108.05,27656.0,100.7358,100.8572,100.7358,100.8385,27656.0
2016-06-02 15:55:00,108.04,108.12,108.0,108.12,61987.0,100.8292,100.9038,100.7918,100.9038,61987.0
2016-06-03 09:30:00,107.61,107.61,107.07,107.11,46736.0,100.4279,100.4279,99.9239,99.9612,46736.0
2016-06-03 09:35:00,107.01,107.19,106.88,107.08,9550.0,99.8679,100.0359,99.7466,99.9332,9550.0
2016-06-03 09:40:00,107.05,107.2,106.91,107.12,16750.0,99.9052,100.0452,99.7746,99.9706,16750.0
2016-06-03 09:45:00,107.19,107.25,107.07,107.14,15023.0,100.0359,100.0919,99.9239,99.9892,15023.0
2016-06-03 09:50:00,107.12,107.16,106.97,107.1,8627.0,99.9706,100.0079,99.8306,99.9519,8627.0
2016-06-03 09:55:00,107.1,107.31,107.06,107.31,13796.0,99.9519,100.1479,99.9146,100.1479,13796.0
2016-06-03 10:00:00,107.34,107.34,106.91,107.0,17328.0,100.1759,100.1759,99.7746,99.8586,17328.0
2016-06-03 10:05:00,106.98,107.06,106.76,106.77,24781.0,99.8399,99.9146,99.6346,99.6439,24781.0
2016-06-03 10:10:00,106.77,106.95,106.72,106.95,19633.0,99.6439,99.8119,99.5973,99.8119,19633.0
2016-06-03 10:15:00,106.94,107.05,106.9,106.9,14679.0,99.8026,99.9052,99.7652,99.7652,14679.0
2016-06-03 10:20:00,106.9,107.0,106.75,106.96,7797.0,99.7652,99.8586,99.6253,99.8212,7797.0
2016-06-03 10:25:00,106.99,107.02,106.91,106.95,7600.0,99.8492,99.8772,99.7746,99.8119,7600.0
2016-06-03 10:30:00,106.93,107.14,106.84,107.14,23767.0,99.7932,99.9892,99.7092,99.9892,23767.0
2016-06-03 10:35:00,107.16,107.16,107.03,107.09,28091.0,100.0079,100.0079,99.8866,99.9426,28091.0
2016-06-03 10:40:00,107.11,107.18,107.05,107.16,20044.0,99.9612,100.0266,99.9052,100.0079,20044.0
2016-06-03 10:45:00,107.15,107.3,107.05,107.28,19693.0,99.9986,100.1385,99.9052,100.1199,19693.0
2016-06-03 10:50:00,107.26,107.47,107.25,107.42,19077.0,100.1012,100.2972,100.0919,100.2505,19077.0
2016-06-03 10:55:00,107.43,107.45,107.31,107.34,11015.0,100.2599,100.2785,100.1479,100.1759,11015.0
2016-06-03 11:00:00,107.33,107.37,107.15,107.15,11069.0,100.1665,100.2039,99.9986,99.9986,11069.0
2016-06-03 11:05:00,107.15,107.19,107.0,107.0,56814.0,99.9986,100.0359,99.8586,99.8586,56814.0
2016-06-03 11:10:00,107.02,107.09,107.0,107.09,15376.0,99.8772,99.9426,99.8586,99.9426,15376.0
2016-06-03 11:15:00,107.04,107.1,107.01,107.08,15059.0,99.8959,99.9519,99.8679,99.9332,15059.0
2016-06-03 11:20:00,107.08,107.17,107.06,107.07,14314.0,99.9332,100.0172,99.9146,99.9239,14314.0
2016-06-03 11:25:00,107.07,107.13,107.0,107.07,11221.0,99.9239,99.9799,99.8586,99.9239,11221.0
2016-06-03 11:30:00,107.09,107.29,107.07,107.29,35711.0,99.9426,100.1292,99.9239,100.1292,35711.0
2016-06-03 11:35:00,107.28,107.32,107.17,107.32,11000.0,100.1199,100.1572,100.0172,100.1572,11000.0
2016-06-03 11:40:00,107.33,107.5,107.33,107.49,26898.0,100.1665,100.3252,100.1665,100.3159,26898.0
2016-06-03 11:45:00,107.52,107.57,107.45,107.56,17781.0,100.3439,100.3905,100.2785,100.3812,17781.0
2016-06-03 11:50:00,107.6,107.6,107.47,107.49,8627.0,100.4185,100.4185,100.2972,100.3159,8627.0
2016-06-03 11:55:00,107.51,107.67,107.49,107.56,13052.0,100.3345,100.4838,100.3159,100.3812,13052.0
2016-06-03 12:00:00,107.58,107.66,107.53,107.53,9414.0,100.3999,100.4745,100.3532,100.3532,9414.0
2016-06-03 12:05:00,107.5,107.61,107.45,107.56,12952.0,100.3252,100.4279,100.2785,100.3812,12952.0
2016-06-03 12:10:00,107.57,107.6,107.54,107.54,19885.0,100.3905,100.4185,100.3625,100.3625,19885.0
2016-06-03 12:15:00,107.53,107.54,107.34,107.36,26740.0,100.3532,100.3625,100.1759,100.1945,26740.0
2016-06-03 12:20:00,107.38,107.52,107.36,107.52,11794.0,100.2132,100.3439,100.1945,100.3439,11794.0
2016-06-03 12:25:00,107.52,107.61,107.49,107.49,15931.0,100.3439,100.4279,100.3159,100.3159,15931.0
2016-06-03 12:30:00,107.48,107.65,107.44,107.63,10715.0,100.3065,100.4652,100.2692,100.4465,10715.0
2016-06-03 12:35:00,107.62,107.63,107.49,107.53,17356.0,100.4372,100.4465,100.3159,100.3532,17356.0
2016-06-03 12:40:00,107.53,107.54,107.42,107.42,14846.0,100.3532,100.3625,100.2505,100.2505,14846.0
2016-06-03 12:45:00,107.42,107.44,107.31,107.31,20047.0,100.2505,100.2692,100.1479,100.1479,20047.0
2016-06-03 12:50:00,107.3,107.38,107.27,107.31,12793.0,100.1385,100.2132,100.1105,100.1479,12793.0
2016-06-03 12:55:00,107.32,107.39,107.31,107.32,17312.0,100.1572,100.2225,100.1479,100.1572,17312.0
2016-06-03 13:00:00,107.32,107.37,107.29,107.32,10623.0,100.1572,100.2039,100.1292,100.1572,10623.0
2016-06-03 13:05:00,107.32,107.37,107.28,107.34,22228.0,100.1572,100.2039,100.1199,100.1759,22228.0
2016-06-03 13:10:00,107.37,107.43,107.35,107.39,10337.0,100.2039,100.2599,100.1852,100.2225,10337.0
2016-06-03 13:15:00,107.38,107.38,107.29,107.35,24641.0,100.2132,100.2132,100.1292,100.1852,24641.0
2016-06-03 13:20:00,107.35,107.47,107.33,107.44,23129.0,100.1852,100.2972,100.1665,100.2692,23129.0
2016-06-03 13:25:00,107.45,107.51,107.4,107.44,11244.0,100.2785,100.3345,100.2319,100.2692,11244.0
2016-06-03 13:30:00,107.44,107.53,107.43,107.46,15625.0,100.2692,100.3532,100.2599,100.2879,15625.0
2016-06-03 13:35:00,107.45,107.62,107.43,107.48,19116.0,100.2785,100.4372,100.2599,100.3065,19116.0
2016-06-03 13:40:00,107.49,107.54,107.46,107.47,10526.0,100.3159,100.3625,100.2879,100.2972,10526.0
2016-06-03 13:45:00,107.46,107.46,107.31,107.34,12200.0,100.2879,100.2879,100.1479,100.1759,12200.0
2016-06-03 13:50:00,107.34,107.36,107.23,107.24,8804.0,100.1759,100.1945,100.0732,100.0825,8804.0
2016-06-03 13:55:00,107.24,107.31,107.24,107.26,16163.0,100.0825,100.1479,100.0825,100.1012,16163.0
2016-06-03 14:00:00,107.24,107.27,107.2,107.27,7207.0,100.0825,100.1105,100.0452,100.1105,7207.0
2016-06-03 14:05:00,107.28,107.31,107.25,107.31,11542.0,100.1199,100.1479,100.0919,100.1479,11542.0
2016-06-03 14:10:00,107.29,107.41,107.29,107.35,8590.0,100.1292,100.2412,100.1292,100.1852,8590.0
2016-06-03 14:15:00,107.34,107.35,107.27,107.31,8135.0,100.1759,100.1852,100.1105,100.1479,8135.0
2016-06-03 14:20:00,107.32,107.36,107.26,107.36,6315.0,100.1572,100.1945,100.1012,100.1945,6315.0
2016-06-03 14:25:00,107.38,107.41,107.3,107.37,22600.0,100.2132,100.2412,100.1385,100.2039,22600.0
2016-06-03 14:30:00,107.36,107.43,107.36,107.39,9383.0,100.1945,100.2599,100.1945,100.2225,9383.0
2016-06-03 14:35:00,107.39,107.63,107.39,107.63,15708.0,100.2225,100.4465,100.2225,100.4465,15708.0
2016-06-03 14:40:00,107.62,107.64,107.56,107.6,9108.0,100.4372,100.4559,100.3812,100.4185,9108.0
2016-06-03 14:45:00,107.6,107.67,107.55,107.64,8131.0,100.4185,100.4838,100.3719,100.4559,8131.0
2016-06-03 14:50:00,107.62,107.77,107.61,107.73,8503.0,100.4372,100.5772,100.4279,100.5398,8503.0
2016-06-03 14:55:00,107.72,107.74,107.65,107.65,7043.0,100.5305,100.5492,100.4652,100.4652,7043.0
2016-06-03 15:00:00,107.64,107.64,107.54,107.57,5844.0,100.4559,100.4559,100.3625,100.3905,5844.0
2016-06-03 15:05:00,107.57,107.59,107.5,107.5,14574.0,100.3905,100.4092,100.3252,100.3252,14574.0
2016-06-03 15:10:00,107.5,107.5,107.44,107.5,9220.0,100.3252,100.3252,100.2692,100.3252,9220.0
2016-06-03 15:15:00,107.49,107.49,107.38,107.38,16791.0,100.3159,100.3159,100.2132,100.2132,16791.0
2016-06-03 15:20:00,107.38,107.46,107.36,107.45,24500.0,100.2132,100.2879,100.1945,100.2785,24500.0
2016-06-03 15:25:00,107.47,107.49,107.36,107.36,33510.0,100.2972,100.3159,100.1945,100.1945,33510.0
2016-06-03 15:30:00,107.39,107.53,107.37,107.53,8246.0,100.2225,100.3532,100.2039,100.3532,8246.0
2016-06-03 15:35:00,107.52,107.67,107.49,107.52,46571.0,100.3439,100.4838,100.3159,100.3439,46571.0
2016-06-03 15:40:00,107.52,107.54,107.37,107.41,26406.0,100.3439,100.3625,100.2039,100.2412,26406.0
2016-06-03 15:45:00,107.41,107.43,107.29,107.34,13100.0,100.2412,100.2599,100.1292,100.1759,13100.0
2016-06-03 15:50:00,107.35,107.47,107.32,107.44,21352.0,100.1852,100.2972,100.1572,100.2692,21352.0
2016-06-03 15:55:00,107.45,107.51,107.34,107.45,89163.0,100.2785,100.3345,100.1759,100.2785,89163.0
2016-06-06 09:30:00,107.36,107.44,107.08,107.23,17249.0,100.1945,100.2692,99.9332,100.0732,17249.0
2016-06-06 09:35:00,107.19,107.39,107.19,107.39,2964.0,100.0359,100.2225,100.0359,100.2225,2964.0
2016-06-06 09:40:00,107.39,107.74,107.39,107.73,7959.0,100.2225,100.5492,100.2225,100.5398,7959.0
2016-06-06 09:45:00,107.73,107.92,107.68,107.78,8757.0,100.5398,100.7172,100.4932,100.5865,8757.0
2016-06-06 09:50:00,107.79,107.99,107.79,107.95,5800.0,100.5958,100.7825,100.5958,100.7452,5800.0
2016-06-06 09:55:00,107.99,107.99,107.57,107.6,18295.0,100.7825,100.7825,100.3905,100.4185,18295.0
2016-06-06 10:00:00,107.61,107.76,107.58,107.75,6918.0,100.4279,100.5678,100.3999,100.5585,6918.0
2016-06-06 10:05:00,107.73,107.79,107.63,107.7,12624.0,100.5398,100.5958,100.4465,100.5118,12624.0
2016-06-06 10:10:00,107.62,107.7,107.62,107.68,3534.0,100.4372,100.5118,100.4372,100.4932,3534.0
2016-06-06 10:15:00,107.71,107.83,107.68,107.8,6818.0,100.5212,100.6332,100.4932,100.6052,6818.0
2016-06-06 10:20:00,107.8,107.83,107.76,107.8,9278.0,100.6052,100.6332,100.5678,100.6052,9278.0
2016-06-06 10:25:00,107.79,107.82,107.7,107.7,11498.0,100.5958,100.6238,100.5118,100.5118,11498.0
2016-06-06 10:30:00,107.73,107.81,107.73,107.77,9437.0,100.5398,100.6145,100.5398,100.5772,9437.0
2016-06-06 10:35:00,107.79,107.89,107.79,107.85,8117.0,100.5958,100.6892,100.5958,100.6518,8117.0
2016-06-06 10:40:00,107.85,107.97,107.85,107.93,13740.0,100.6518,100.7638,100.6518,100.7265,13740.0
2016-06-06 10:45:00,107.93,107.99,107.9,107.99,8877.0,100.7265,100.7825,100.6985,100.7825,8877.0
2016-06-06 10:50:00,107.99,108.04,107.96,108.0,9977.0,100.7825,100.8292,100.7545,100.7918,9977.0
2016-06-06 10:55:00,108.01,108.06,108.0,108.01,6899.0,100.8012,100.8478,100.7918,100.8012,6899.0
2016-06-06 11:00:00,107.99,108.02,107.82,107.87,13527.0,100.7825,100.8105,100.6238,100.6705,13527.0
2016-06-06 11:05:00,107.83,107.96,107.82,107.94,13952.0,100.6332,100.7545,100.6238,100.7358,13952.0
2016-06-06 11:10:00,107.95,107.95,107.8,107.81,28506.0,100.7452,100.7452,100.6052,100.6145,28506.0
2016-06-06 11:15:00,107.82,107.87,107.73,107.74,16939.0,100.6238,100.6705,100.5398,100.5492,16939.0
2016-06-06 11:20:00,107.77,107.81,107.69,107.74,17316.0,100.5772,100.6145,100.5025,100.5492,17316.0
2016-06-06 11:25:00,107.73,107.84,107.73,107.82,4400.0,100.5398,100.6425,100.5398,100.6238,4400.0
2016-06-06 11:30:00,107.83,107.94,107.83,107.93,5950.0,100.6332,100.7358,100.6332,100.7265,5950.0
2016-06-06 11:35:00,107.9,107.9,107.75,107.83,22521.0,100.6985,100.6985,100.5585,100.6332,22521.0
2016-06-06 11:40:00,107.86,107.89,107.8,107.87,13369.0,100.6612,100.6892,100.6052,100.6705,13369.0
2016-06-06 11:45:00,107.88,107.92,107.86,107.88,9003.0,100.6798,100.7172,100.6612,100.6798,9003.0
2016-06-06 11:50:00,107.87,108.06,107.87,108.04,5231.0,100.6705,100.8478,100.6705,100.8292,5231.0
2016-06-06 11:55:00,108.06,108.06,107.84,107.87,8895.0,100.8478,100.8478,100.6425,100.6705,8895.0
2016-06-06 12:00:00,107.87,107.94,107.87,107.9,14916.0,100.6705,100.7358,100.6705,100.6985,14916.0
2016-06-06 12:05:00,107.91,107.97,107.89,107.93,26427.0,100.7078,100.7638,100.6892,100.7265,26427.0
2016-06-06 12:10:00,107.93,107.94,107.89,107.93,30101.0,100.7265,100.7358,100.6892,100.7265,30101.0
2016-06-06 12:15:00,107.92,107.95,107.89,107.95,17853.0,100.7172,100.7452,100.6892,100.7452,17853.0
2016-06-06 12:20:00,107.95,108.06,107.92,108.04,7321.0,100.7452,100.8478,100.7172,100.8292,7321.0
2016-06-06 12:25:00,108.05,108.08,108.01,108.07,5139.0,100.8385,100.8665,100.8012,100.8572,5139.0
2016-06-06 12:30:00,108.06,108.09,108.04,108.06,12812.0,100.8478,100.8758,100.8292,100.8478,12812.0
2016-06-06 12:35:00,108.04,108.07,107.98,108.01,8670.0,100.8292,100.8572,100.7732,100.8012,8670.0
2016-06-06 12:40:00,107.99,108.12,107.99,108.11,16186.0,100.7825,100.9038,100.7825,100.8945,16186.0
2016-06-06 12:45:00,108.11,108.11,107.91,107.94,9325.0,100.8945,100.8945,100.7078,100.7358,9325.0
2016-06-06 12:50:00,107.94,107.95,107.7,107.73,33266.0,100.7358,100.7452,100.5118,100.5398,33266.0
2016-06-06 12:55:00,107.71,107.71,107.58,107.67,15831.0,100.5212,100.5212,100.3999,100.4838,15831.0
2016-06-06 13:00:00,107.67,107.84,107.67,107.84,8950.0,100.4838,100.6425,100.4838,100.6425,8950.0
2016-06-06 13:05:00,107.84,108.01,107.83,107.98,7822.0,100.6425,100.8012,100.6332,100.7732,7822.0
2016-06-06 13:10:00,108.0,108.07,107.97,107.98,3838.0,100.7918,100.8572,100.7638,100.7732,3838.0
2016-06-06 13:15:00,107.99,108.01,107.84,107.88,11862.0,100.7825,100.8012,100.6425,100.6798,11862.0
2016-06-06 13:20:00,107.89,107.98,107.89,107.91,5000.0,100.6892,100.7732,100.6892,100.7078,5000.0
2016-06-06 13:25:00,107.94,107.94,107.84,107.85,17668.0,100.7358,100.7358,100.6425,100.6518,17668.0
2016-06-06 13:30:00,107.84,107.91,107.82,107.91,7208.0,100.6425,100.7078,100.6238,100.7078,7208.0
2016-06-06 13:35:00,107.89,108.0,107.89,107.99,6100.0,100.6892,100.7918,100.6892,100.7825,6100.0
2016-06-06 13:40:00,107.96,108.01,107.95,108.0,10274.0,100.7545,100.8012,100.7452,100.7918,10274.0
2016-06-06 13:45:00,108.0,108.1,108.0,108.07,5199.0,100.7918,100.8851,100.7918,100.8572,5199.0
2016-06-06 13:50:00,108.07,108.11,108.02,108.02,37103.0,100.8572,100.8945,100.8105,100.8105,37103.0
2016-06-06 13:55:00,108.02,108.06,107.97,107.98,10428.0,100.8105,100.8478,100.7638,100.7732,10428.0
2016-06-06 14:00:00,107.98,108.03,107.98,108.01,5132.0,100.7732,100.8198,100.7732,100.8012,5132.0
2016-06-06 14:05:00,108.01,108.07,107.96,108.07,7814.0,100.8012,100.8572,100.7545,100.8572,7814.0
2016-06-06 14:10:00,108.07,108.1,108.05,108.1,9114.0,100.8572,100.8851,100.8385,100.8851,9114.0
2016-06-06 14:15:00,108.11,108.2,108.09,108.15,10982.0,100.8945,100.9785,100.8758,100.9318,10982.0
2016-06-06 14:20:00,108.16,108.39,108.16,108.22,34062.0,100.9411,101.1558,100.9411,100.9971,34062.0
2016-06-06 14:25:00,108.23,108.29,108.22,108.23,19848.0,101.0065,101.0625,100.9971,101.0065,19848.0
2016-06-06 14:30:00,108.21,108.23,108.15,108.16,25096.0,100.9878,101.0065,100.9318,100.9411,25096.0
2016-06-06 14:35:00,108.15,108.17,108.06,108.14,17839.0,100.9318,100.9505,100.8478,100.9225,17839.0
2016-06-06 14:40:00,108.15,108.19,108.15,108.18,9934.0,100.9318,100.9691,100.9318,100.9598,9934.0
2016-06-06 14:45:00,108.19,108.26,108.19,108.2,13039.0,100.9691,101.0345,100.9691,100.9785,13039.0
2016-06-06 14:50:00,108.2,108.26,108.17,108.25,12707.0,100.9785,101.0345,100.9505,101.0251,12707.0
2016-06-06 14:55:00,108.23,108.24,108.12,108.13,10478.0,101.0065,101.0158,100.9038,100.9131,10478.0
2016-06-06 15:00:00,108.14,108.15,108.04,108.07,34740.0,100.9225,100.9318,100.8292,100.8572,34740.0
2016-06-06 15:05:00,108.05,108.1,108.03,108.09,16043.0,100.8385,100.8851,100.8198,100.8758,16043.0
2016-06-06 15:10:00,108.1,108.17,108.09,108.11,14091.0,100.8851,100.9505,100.8758,100.8945,14091.0
2016-06-06 15:15:00,108.11,108.15,108.08,108.14,13080.0,100.8945,100.9318,100.8665,100.9225,13080.0
2016-06-06 15:20:00,108.14,108.17,108.1,108.14,11610.0,100.9225,100.9505,100.8851,100.9225,11610.0
2016-06-06 15:25:00,108.13,108.16,108.08,108.13,15523.0,100.9131,100.9411,100.8665,100.9131,15523.0
2016-06-06 15:30:00,108.13,108.2,108.12,108.2,14988.0,100.9131,100.9785,100.9038,100.9785,14988.0
2016-06-06 15:35:00,108.18,108.22,108.17,108.17,15464.0,100.9598,100.9971,100.9505,100.9505,15464.0
2016-06-06 15:40:00,108.17,108.18,108.12,108.14,19943.0,100.9505,100.9598,100.9038,100.9225,19943.0
2016-06-06 15:45:00,108.15,108.21,108.14,108.17,27810.0,100.9318,100.9878,100.9225,100.9505,27810.0
2016-06-06 15:50:00,108.17,108.2,108.14,108.2,70494.0,100.9505,100.9785,100.9225,100.9785,70494.0
2016-06-06 15:55:00,108.2,108.24,108.13,108.15,101745.0,100.9785,101.0158,100.9131,100.9318,101745.0
2016-06-07 09:30:00,108.3,108.5,108.24,108.4,30500.0,101.0718,101.2585,101.0158,101.1651,30500.0
2016-06-07 09:35:00,108.47,108.49,108.36,108.4,6075.0,101.2305,101.2491,101.1278,101.1651,6075.0
2016-06-07 09:40:00,108.44,108.57,108.39,108.43,16310.0,101.2025,101.3238,101.1558,101.1931,16310.0
2016-06-07 09:45:00,108.41,108.6,108.39,108.6,17214.0,101.1745,101.3518,101.1558,101.3518,17214.0
2016-06-07 09:50:00,108.61,108.77,108.6,108.76,18037.0,101.3611,101.5104,101.3518,101.5011,18037.0
2016-06-07 09:55:00,108.78,108.78,108.64,108.66,13633.0,101.5198,101.5198,101.3891,101.4078,13633.0
2016-06-07 10:00:00,108.68,108.8,108.64,108.69,21868.0,101.4264,101.5384,101.3891,101.4358,21868.0
2016-06-07 10:05:00,108.68,108.75,108.53,108.57,17470.0,101.4264,101.4918,101.2865,101.3238,17470.0
2016-06-07 10:10:00,108.57,108.65,108.47,108.59,17571.0,101.3238,101.3984,101.2305,101.3424,17571.0
2016-06-07 10:15:00,108.61,108.66,108.34,108.44,27521.0,101.3611,101.4078,101.1091,101.2025,27521.0
2016-06-07 10:20:00,108.43,108.5,108.36,108.48,11883.0,101.1931,101.2585,101.1278,101.2398,11883.0
2016-06-07 10:25:00,108.5,108.5,108.33,108.39,15012.0,101.2585,101.2585,101.0998,101.1558,15012.0
2016-06-07 10:30:00,108.39,108.53,108.39,108.47,8700.0,101.1558,101.2865,101.1558,101.2305,8700.0
2016-06-07 10:35:00,108.47,108.55,108.47,108.51,8498.0,101.2305,101.3051,101.2305,101.2678,8498.0
2016-06-07 10:40:00,108.52,108.63,108.52,108.59,6800.0,101.2771,101.3798,101.2771,101.3424,6800.0
2016-06-07 10:45:00,108.6,108.61,108.46,108.56,10938.0,101.3518,101.3611,101.2211,101.3144,10938.0
2016-06-07 10:50:00,108.56,108.62,108.5,108.58,9749.0,101.3144,101.3704,101.2585,101.3331,9749.0
2016-06-07 10:55:00,108.62,108.65,108.6,108.64,4925.0,101.3704,101.3984,101.3518,101.3891,4925.0
2016-06-07 11:00:00,108.67,108.71,108.64,108.66,7328.0,101.4171,101.4544,101.3891,101.4078,7328.0
2016-06-07 11:05:00,108.6,108.73,108.6,108.72,6500.0,101.3518,101.4731,101.3518,101.4638,6500.0
2016-06-07 11:10:00,108.72,108.72,108.64,108.64,4472.0,101.4638,101.4638,101.3891,101.3891,4472.0
2016-06-07 11:15:00,108.64,108.69,108.6,108.69,7147.0,101.3891,101.4358,101.3518,101.4358,7147.0
2016-06-07 11:20:00,108.69,108.75,108.69,108.72,4440.0,101.4358,101.4918,101.4358,101.4638,4440.0
2016-06-07 11:25:00,108.72,108.82,108.64,108.82,6200.0,101.4638,101.5571,101.3891,101.5571,6200.0
2016-06-07 11:30:00,108.81,108.85,108.76,108.76,9135.0,101.5478,101.5851,101.5011,101.5011,9135.0
2016-06-07 11:35:00,108.75,108.83,108.73,108.83,8830.0,101.4918,101.5664,101.4731,101.5664,8830.0
2016-06-07 11:40:00,108.82,108.83,108.75,108.77,5400.0,101.5571,101.5664,101.4918,101.5104,5400.0
2016-06-07 11:45:00,108.78,108.81,108.74,108.75,19816.0,101.5198,101.5478,101.4824,101.4918,19816.0
2016-06-07 11:50:00,108.75,108.79,108.74,108.78,8500.0,101.4918,101.5291,101.4824,101.5198,8500.0
2016-06-07 11:55:00,108.77,108.83,108.76,108.79,10418.0,101.5104,101.5664,101.5011,101.5291,10418.0
2016-06-07 12:00:00,108.79,108.83,108.77,108.79,9130.0,101.5291,101.5664,101.5104,101.5291,9130.0
2016-06-07 12:05:00,108.79,108.85,108.77,108.8,13157.0,101.5291,101.5851,101.5104,101.5384,13157.0
2016-06-07 12:10:00,108.79,108.82,108.77,108.82,17669.0,101.5291,101.5571,101.5104,101.5571,17669.0
2016-06-07 12:15:00,108.81,108.84,108.78,108.79,19201.0,101.5478,101.5758,101.5198,101.5291,19201.0
2016-06-07 12:20:00,108.79,108.84,108.75,108.84,14172.0,101.5291,101.5758,101.4918,101.5758,14172.0
2016-06-07 12:25:00,108.85,108.86,108.81,108.84,7795.0,101.5851,101.5944,101.5478,101.5758,7795.0
2016-06-07 12:30:00,108.83,108.91,108.83,108.86,7468.0,101.5664,101.6411,101.5664,101.5944,7468.0
2016-06-07 12:35:00,108.87,108.87,108.81,108.85,6525.0,101.6038,101.6038,101.5478,101.5851,6525.0
2016-06-07 12:40:00,108.84,108.86,108.81,108.82,5935.0,101.5758,101.5944,101.5478,101.5571,5935.0
2016-06-07 12:45:00,108.83,108.84,108.77,108.78,4228.0,101.5664,101.5758,101.5104,101.5198,4228.0
2016-06-07 12:50:00,108.79,108.83,108.73,108.8,11733.0,101.5291,101.5664,101.4731,101.5384,11733.0
2016-06-07 12:55:00,108.81,108.85,108.81,108.84,5773.0,101.5478,101.5851,101.5478,101.5758,5773.0
2016-06-07 13:00:00,108.84,108.85,108.81,108.84,2900.0,101.5758,101.5851,101.5478,101.5758,2900.0
2016-06-07 13:05:00,108.83,108.85,108.8,108.82,5929.0,101.5664,101.5851,101.5384,101.5571,5929.0
2016-06-07 13:10:00,108.82,108.83,108.81,108.83,7961.0,101.5571,101.5664,101.5478,101.5664,7961.0
2016-06-07 13:15:00,108.83,108.88,108.81,108.86,4445.0,101.5664,101.6131,101.5478,101.5944,4445.0
2016-06-07 13:20:00,108.9,108.93,108.88,108.93,4858.0,101.6318,101.6598,101.6131,101.6598,4858.0
2016-06-07 13:25:00,108.94,108.95,108.82,108.87,5240.0,101.6691,101.6784,101.5571,101.6038,5240.0
2016-06-07 13:30:00,108.87,108.87,108.81,108.82,4871.0,101.6038,101.6038,101.5478,101.5571,4871.0
2016-06-07 13:35:00,108.84,108.85,108.78,108.79,9546.0,101.5758,101.5851,101.5198,101.5291,9546.0
2016-06-07 13:40:00,108.77,108.82,108.75,108.76,5300.0,101.5104,101.5571,101.4918,101.5011,5300.0
2016-06-07 13:45:00,108.76,108.79,108.73,108.76,28078.0,101.5011,101.5291,101.4731,101.5011,28078.0
2016-06-07 13:50:00,108.75,108.75,108.6,108.62,13350.0,101.4918,101.4918,101.3518,101.3704,13350.0
2016-06-07 13:55:00,108.61,108.69,108.61,108.64,6390.0,101.3611,101.4358,101.3611,101.3891,6390.0
2016-06-07 14:00:00,108.67,108.69,108.61,108.66,7363.0,101.4171,101.4358,101.3611,101.4078,7363.0
2016-06-07 14:05:00,108.66,108.68,108.62,108.62,7540.0,101.4078,101.4264,101.3704,101.3704,7540.0
2016-06-07 14:10:00,108.62,108.65,108.58,108.64,8036.0,101.3704,101.3984,101.3331,101.3891,8036.0
2016-06-07 14:15:00,108.62,108.62,108.57,108.6,5858.0,101.3704,101.3704,101.3238,101.3518,5858.0
2016-06-07 14:20:00,108.6,108.68,108.6,108.66,6900.0,101.3518,101.4264,101.3518,101.4078,6900.0
2016-06-07 14:25:00,108.67,108.67,108.58,108.58,5700.0,101.4171,101.4171,101.3331,101.3331,5700.0
2016-06-07 14:30:00,108.59,108.67,108.57,108.65,10447.0,101.3424,101.4171,101.3238,101.3984,10447.0
2016-06-07 14:35:00,108.64,108.66,108.56,108.58,5343.0,101.3891,101.4078,101.3144,101.3331,5343.0
2016-06-07 14:40:00,108.6,108.61,108.52,108.54,10477.0,101.3518,101.3611,101.2771,101.2958,10477.0
2016-06-07 14:45:00,108.53,108.57,108.48,108.48,7899.0,101.2865,101.3238,101.2398,101.2398,7899.0
2016-06-07 14:50:00,108.47,108.52,108.43,108.43,10322.0,101.2305,101.2771,101.1931,101.1931,10322.0
2016-06-07 14:55:00,108.44,108.46,108.39,108.42,6607.0,101.2025,101.2211,101.1558,101.1838,6607.0
2016-06-07 15:00:00,108.43,108.55,108.42,108.49,12710.0,101.1931,101.3051,101.1838,101.2491,12710.0
2016-06-07 15:05:00,108.48,108.56,108.48,108.52,6830.0,101.2398,101.3144,101.2398,101.2771,6830.0
2016-06-07 15:10:00,108.52,108.54,108.46,108.47,8600.0,101.2771,101.2958,101.2211,101.2305,8600.0
2016-06-07 15:15:00,108.47,108.47,108.41,108.45,10738.0,101.2305,101.2305,101.1745,101.2118,10738.0
2016-06-07 15:20:00,108.44,108.48,108.42,108.46,11905.0,101.2025,101.2398,101.1838,101.2211,11905.0
2016-06-07 15:25:00,108.44,108.53,108.44,108.51,9868.0,101.2025,101.2865,101.2025,101.2678,9868.0
2016-06-07 15:30:00,108.51,108.6,108.46,108.57,13611.0,101.2678,101.3518,101.2211,101.3238,13611.0
2016-06-07 15:35:00,108.57,108.58,108.45,108.47,19466.0,101.3238,101.3331,101.2118,101.2305,19466.0
2016-06-07 15:40:00,108.47,108.47,108.32,108.32,20356.0,101.2305,101.2305,101.0905,101.0905,20356.0
2016-06-07 15:45:00,108.33,108.46,108.33,108.4,24455.0,101.0998,101.2211,101.0998,101.1651,24455.0
2016-06-07 15:50:00,108.4,108.44,108.35,108.35,22604.0,101.1651,101.2025,101.1185,101.1185,22604.0
2016-06-07 15:55:00,108.35,108.51,108.34,108.45,50367.0,101.1185,101.2678,101.1091,101.2118,50367.0
2016-06-08 09:30:00,108.69,108.71,108.08,108.47,28306.0,101.4358,101.4544,100.8665,101.2305,28306.0
2016-06-08 09:35:00,108.58,108.85,108.42,108.54,10534.0,101.3331,101.5851,101.1838,101.2958,10534.0
2016-06-08 09:40:00,108.47,108.74,108.41,108.55,6269.0,101.2305,101.4824,101.1745,101.3051,6269.0
2016-06-08 09:45:00,108.52,108.56,108.39,108.56,3300.0,101.2771,101.3144,101.1558,101.3144,3300.0
2016-06-08 09:50:00,108.52,108.64,108.46,108.49,4738.0,101.2771,101.3891,101.2211,101.2491,4738.0
2016-06-08 09:55:00,108.5,108.6,108.44,108.6,6910.0,101.2585,101.3518,101.2025,101.3518,6910.0
2016-06-08 10:00:00,108.57,108.58,108.35,108.49,10234.0,101.3238,101.3331,101.1185,101.2491,10234.0
2016-06-08 10:05:00,108.47,108.5,108.32,108.42,12175.0,101.2305,101.2585,101.0905,101.1838,12175.0
2016-06-08 10:10:00,108.37,108.42,108.15,108.18,37233.0,101.1371,101.1838,100.9318,100.9598,37233.0
2016-06-08 10:15:00,108.16,108.18,108.06,108.08,7145.0,100.9411,100.9598,100.8478,100.8665,7145.0
2016-06-08 10:20:00,108.05,108.18,108.01,108.16,12172.0,100.8385,100.9598,100.8012,100.9411,12172.0
2016-06-08 10:25:00,108.2,108.29,108.12,108.16,9241.0,100.9785,101.0625,100.9038,100.9411,9241.0
2016-06-08 10:30:00,108.16,108.37,108.14,108.34,8630.0,100.9411,101.1371,100.9225,101.1091,8630.0
2016-06-08 10:35:00,108.35,108.58,108.35,108.58,10675.0,101.1185,101.3331,101.1185,101.3331,10675.0
2016-06-08 10:40:00,108.54,108.6,108.42,108.55,18515.0,101.2958,101.3518,101.1838,101.3051,18515.0
2016-06-08 10:45:00,108.54,108.56,108.48,108.48,8752.0,101.2958,101.3144,101.2398,101.2398,8752.0
2016-06-08 10:50:00,108.48,108.49,108.35,108.35,3800.0,101.2398,101.2491,101.1185,101.1185,3800.0
2016-06-08 10:55:00,108.38,108.38,108.23,108.26,3900.0,101.1465,101.1465,101.0065,101.0345,3900.0
2016-06-08 11:00:00,108.28,108.28,108.16,108.22,5300.0,101.0531,101.0531,100.9411,100.9971,5300.0
2016-06-08 11:05:00,108.21,108.24,108.1,108.22,9592.0,100.9878,101.0158,100.8851,100.9971,9592.0
2016-06-08 11:10:00,108.23,108.34,108.18,108.34,4000.0,101.0065,101.1091,100.9598,101.1091,4000.0
2016-06-08 11:15:00,108.33,108.36,108.22,108.3,12367.0,101.0998,101.1278,100.9971,101.0718,12367.0
2016-06-08 11:20:00,108.32,108.36,108.29,108.3,2900.0,101.0905,101.1278,101.0625,101.0718,2900.0
2016-06-08 11:25:00,108.29,108.49,108.29,108.39,10073.0,101.0625,101.2491,101.0625,101.1558,10073.0
2016-06-08 11:30:00,108.41,108.42,108.34,108.34,11996.0,101.1745,101.1838,101.1091,101.1091,11996.0
2016-06-08 11:35:00,108.36,108.46,108.34,108.37,14289.0,101.1278,101.2211,101.1091,101.1371,14289.0
2016-06-08 11:40:00,108.4,108.4,108.27,108.27,6419.0,101.1651,101.1651,101.0438,101.0438,6419.0
2016-06-08 11:45:00,108.26,108.29,108.24,108.25,4736.0,101.0345,101.0625,101.0158,101.0251,4736.0
2016-06-08 11:50:00,108.25,108.29,108.17,108.19,6110.0,101.0251,101.0625,100.9505,100.9691,6110.0
2016-06-08 11:55:00,108.2,108.24,108.13,108.16,4572.0,100.9785,101.0158,100.9131,100.9411,4572.0
2016-06-08 12:00:00,108.15,108.2,108.1,108.16,7430.0,100.9318,100.9785,100.8851,100.9411,7430.0
2016-06-08 12:05:00,108.17,108.24,108.17,108.18,4893.0,100.9505,101.0158,100.9505,100.9598,4893.0
2016-06-08 12:10:00,108.18,108.23,108.15,108.18,4493.0,100.9598,101.0065,100.9318,100.9598,4493.0
2016-06-08 12:15:00,108.18,108.2,108.15,108.15,2200.0,100.9598,100.9785,100.9318,100.9318,2200.0
2016-06-08 12:20:00,108.17,108.17,108.05,108.1,9175.0,100.9505,100.9505,100.8385,100.8851,9175.0
2016-06-08 12:25:00,108.09,108.09,108.05,108.09,5134.0,100.8758,100.8758,100.8385,100.8758,5134.0
2016-06-08 12:30:00,108.1,108.1,108.04,108.04,15317.0,100.8851,100.8851,100.8292,100.8292,15317.0
2016-06-08 12:35:00,108.03,108.03,107.94,107.95,19354.0,100.8198,100.8198,100.7358,100.7452,19354.0
2016-06-08 12:40:00,107.93,107.94,107.85,107.88,10882.0,100.7265,100.7358,100.6518,100.6798,10882.0
2016-06-08 12:45:00,107.9,107.92,107.82,107.84,12154.0,100.6985,100.7172,100.6238,100.6425,12154.0
2016-06-08 12:50:00,107.83,107.89,107.78,107.88,20231.0,100.6332,100.6892,100.5865,100.6798,20231.0
2016-06-08 12:55:00,107.88,107.95,107.87,107.91,6557.0,100.6798,100.7452,100.6705,100.7078,6557.0
2016-06-08 13:00:00,107.91,107.96,107.88,107.93,9330.0,100.7078,100.7545,100.6798,100.7265,9330.0
2016-06-08 13:05:00,107.94,107.96,107.92,107.92,2928.0,100.7358,100.7545,100.7172,100.7172,2928.0
2016-06-08 13:10:00,107.92,108.01,107.92,107.96,4000.0,100.7172,100.8012,100.7172,100.7545,4000.0
2016-06-08 13:15:00,107.96,107.96,107.92,107.94,9994.0,100.7545,100.7545,100.7172,100.7358,9994.0
2016-06-08 13:20:00,107.94,107.94,107.78,107.81,11065.0,100.7358,100.7358,100.5865,100.6145,11065.0
2016-06-08 13:25:00,107.8,107.87,107.71,107.71,7182.0,100.6052,100.6705,100.5212,100.5212,7182.0
2016-06-08 13:30:00,107.71,107.88,107.71,107.88,7566.0,100.5212,100.6798,100.5212,100.6798,7566.0
2016-06-08 13:35:00,107.84,107.92,107.84,107.88,8670.0,100.6425,100.7172,100.6425,100.6798,8670.0
2016-06-08 13:40:00,107.87,107.92,107.81,107.86,7304.0,100.6705,100.7172,100.6145,100.6612,7304.0
2016-06-08 13:45:00,107.84,107.84,107.69,107.72,20243.0,100.6425,100.6425,100.5025,100.5305,20243.0
2016-06-08 13:50:00,107.74,107.83,107.73,107.83,7766.0,100.5492,100.6332,100.5398,100.6332,7766.0
2016-06-08 13:55:00,107.82,107.87,107.81,107.85,3369.0,100.6238,100.6705,100.6145,100.6518,3369.0
2016-06-08 14:00:00,107.83,107.86,107.79,107.84,3868.0,100.6332,100.6612,100.5958,100.6425,3868.0
2016-06-08 14:05:00,107.84,107.88,107.78,107.79,4600.0,100.6425,100.6798,100.5865,100.5958,4600.0
2016-06-08 14:10:00,107.8,107.81,107.71,107.71,16867.0,100.6052,100.6145,100.5212,100.5212,16867.0
2016-06-08 14:15:00,107.72,107.94,107.72,107.9,6884.0,100.5305,100.7358,100.5305,100.6985,6884.0
2016-06-08 14:20:00,107.91,107.96,107.85,107.88,4585.0,100.7078,100.7545,100.6518,100.6798,4585.0
2016-06-08 14:25:00,107.89,107.98,107.88,107.91,7003.0,100.6892,100.7732,100.6798,100.7078,7003.0
2016-06-08 14:30:00,107.87,107.92,107.84,107.92,8100.0,100.6705,100.7172,100.6425,100.7172,8100.0
2016-06-08 14:35:00,107.9,107.93,107.88,107.88,9501.0,100.6985,100.7265,100.6798,100.6798,9501.0
2016-06-08 14:40:00,107.87,107.89,107.79,107.82,17367.0,100.6705,100.6892,100.5958,100.6238,17367.0
2016-06-08 14:45:00,107.82,107.84,107.71,107.79,18140.0,100.6238,100.6425,100.5212,100.5958,18140.0
2016-06-08 14:50:00,107.81,107.85,107.74,107.77,7838.0,100.6145,100.6518,100.5492,100.5772,7838.0
2016-06-08 14:55:00,107.77,107.8,107.68,107.68,9183.0,100.5772,100.6052,100.4932,100.4932,9183.0
2016-06-08 15:00:00,107.69,107.8,107.68,107.78,27157.0,100.5025,100.6052,100.4932,100.5865,27157.0
2016-06-08 15:05:00,107.77,107.8,107.76,107.77,11276.0,100.5772,100.6052,100.5678,100.5772,11276.0
2016-06-08 15:10:00,107.77,107.79,107.73,107.79,14464.0,100.5772,100.5958,100.5398,100.5958,14464.0
2016-06-08 15:15:00,107.78,107.78,107.61,107.63,24291.0,100.5865,100.5865,100.4279,100.4465,24291.0
2016-06-08 15:20:00,107.61,107.61,107.52,107.55,65893.0,100.4279,100.4279,100.3439,100.3719,65893.0
2016-06-08 15:25:00,107.55,107.57,107.43,107.45,45520.0,100.3719,100.3905,100.2599,100.2785,45520.0
2016-06-08 15:30:00,107.44,107.54,107.44,107.46,34320.0,100.2692,100.3625,100.2692,100.2879,34320.0
2016-06-08 15:35:00,107.47,107.54,107.43,107.44,30948.0,100.2972,100.3625,100.2599,100.2692,30948.0
2016-06-08 15:40:00,107.44,107.44,107.32,107.35,58071.0,100.2692,100.2692,100.1572,100.1852,58071.0
2016-06-08 15:45:00,107.36,107.54,107.36,107.51,27116.0,100.1945,100.3625,100.1945,100.3345,27116.0
2016-06-08 15:50:00,107.52,107.59,107.44,107.45,32148.0,100.3439,100.4092,100.2692,100.2785,32148.0
2016-06-08 15:55:00,107.45,107.45,107.32,107.43,134812.0,100.2785,100.2785,100.1572,100.2599,134812.0
2016-06-09 09:30:00,107.08,107.32,106.75,106.82,22067.0,99.9332,100.1572,99.6253,99.6906,22067.0
2016-06-09 09:35:00,106.92,107.2,106.84,107.0,17205.0,99.7839,100.0452,99.7092,99.8586,17205.0
2016-06-09 09:40:00,107.02,107.2,106.96,107.13,18920.0,99.8772,100.0452,99.8212,99.9799,18920.0
2016-06-09 09:45:00,107.14,107.29,107.09,107.17,13123.0,99.9892,100.1292,99.9426,100.0172,13123.0
2016-06-09 09:50:00,107.19,107.22,107.05,107.1,15121.0,100.0359,100.0639,99.9052,99.9519,15121.0
2016-06-09 09:55:00,107.07,107.15,107.02,107.07,13101.0,99.9239,99.9986,99.8772,99.9239,13101.0
2016-06-09 10:00:00,107.07,107.12,106.97,107.04,22167.0,99.9239,99.9706,99.8306,99.8959,22167.0
2016-06-09 10:05:00,107.05,107.07,106.9,107.0,14931.0,99.9052,99.9239,99.7652,99.8586,14931.0
2016-06-09 10:10:00,107.0,107.02,106.92,106.94,18381.0,99.8586,99.8772,99.7839,99.8026,18381.0
2016-06-09 10:15:00,106.95,107.02,106.93,106.97,18002.0,99.8119,99.8772,99.7932,99.8306,18002.0
2016-06-09 10:20:00,106.97,107.06,106.88,106.97,19081.0,99.8306,99.9146,99.7466,99.8306,19081.0
2016-06-09 10:25:00,106.98,107.1,106.98,107.02,16743.0,99.8399,99.9519,99.8399,99.8772,16743.0
2016-06-09 10:30:00,107.03,107.06,106.86,106.88,25886.0,99.8866,99.9146,99.7279,99.7466,25886.0
2016-06-09 10:35:00,106.91,107.16,106.87,107.08,18500.0,99.7746,100.0079,99.7372,99.9332,18500.0
2016-06-09 10:40:00,107.07,107.23,107.04,107.18,20111.0,99.9239,100.0732,99.8959,100.0266,20111.0
2016-06-09 10:45:00,107.2,107.22,107.08,107.11,25500.0,100.0452,100.0639,99.9332,99.9612,25500.0
2016-06-09 10:50:00,107.13,107.19,107.08,107.14,15374.0,99.9799,100.0359,99.9332,99.9892,15374.0
2016-06-09 10:55:00,107.16,107.16,107.03,107.07,9093.0,100.0079,100.0079,99.8866,99.9239,9093.0
2016-06-09 11:00:00,107.08,107.09,106.99,107.08,10027.0,99.9332,99.9426,99.8492,99.9332,10027.0
2016-06-09 11:05:00,107.08,107.14,107.04,107.09,9167.0,99.9332,99.9892,99.8959,99.9426,9167.0
2016-06-09 11:10:00,107.1,107.12,106.97,107.01,17706.0,99.9519,99.9706,99.8306,99.8679,17706.0
2016-06-09 11:15:00,107.02,107.09,107.0,107.06,10395.0,99.8772,99.9426,99.8586,99.9146,10395.0
2016-06-09 11:20:00,107.04,107.1,106.98,107.03,13463.0,99.8959,99.9519,99.8399,99.8866,13463.0
2016-06-09 11:25:00,107.03,107.06,106.96,107.05,10922.0,99.8866,99.9146,99.8212,99.9052,10922.0
2016-06-09 11:30:00,107.05,107.05,106.82,106.84,17541.0,99.9052,99.9052,99.6906,99.7092,17541.0
2016-06-09 11:35:00,106.82,106.83,106.74,106.8,21513.0,99.6906,99.6999,99.6159,99.6719,21513.0
2016-06-09 11:40:00,106.8,106.86,106.74,106.84,5794.0,99.6719,99.7279,99.6159,99.7092,5794.0
2016-06-09 11:45:00,106.81,106.81,106.75,106.79,4600.0,99.6812,99.6812,99.6253,99.6626,4600.0
2016-06-09 11:50:00,106.76,106.9,106.7,106.89,7122.0,99.6346,99.7652,99.5786,99.7559,7122.0
2016-06-09 11:55:00,106.84,106.93,106.82,106.93,4613.0,99.7092,99.7932,99.6906,99.7932,4613.0
2016-06-09 12:00:00,106.89,106.94,106.82,106.84,30118.0,99.7559,99.8026,99.6906,99.7092,30118.0
2016-06-09 12:05:00,106.86,107.0,106.86,106.98,31224.0,99.7279,99.8586,99.7279,99.8399,31224.0
2016-06-09 12:10:00,106.96,106.97,106.83,106.88,9165.0,99.8212,99.8306,99.6999,99.7466,9165.0
2016-06-09 12:15:00,106.91,106.96,106.83,106.95,5799.0,99.7746,99.8212,99.6999,99.8119,5799.0
2016-06-09 12:20:00,106.95,106.95,106.81,106.84,11602.0,99.8119,99.8119,99.6812,99.7092,11602.0
2016-06-09 12:25:00,106.84,106.93,106.82,106.9,12496.0,99.7092,99.7932,99.6906,99.7652,12496.0
2016-06-09 12:30:00,106.9,107.05,106.9,107.01,11023.0,99.7652,99.9052,99.7652,99.8679,11023.0
2016-06-09 12:35:00,107.01,107.05,106.99,107.05,7225.0,99.8679,99.9052,99.8492,99.9052,7225.0
2016-06-09 12:40:00,107.05,107.05,106.87,106.87,14303.0,99.9052,99.9052,99.7372,99.7372,14303.0
2016-06-09 12:45:00,106.87,106.9,106.86,106.87,8259.0,99.7372,99.7652,99.7279,99.7372,8259.0
2016-06-09 12:50:00,106.87,107.01,106.86,106.99,8893.0,99.7372,99.8679,99.7279,99.8492,8893.0
2016-06-09 12:55:00,106.98,107.01,106.94,107.0,18682.0,99.8399,99.8679,99.8026,99.8586,18682.0
2016-06-09 13:00:00,106.99,107.02,106.93,106.97,9341.0,99.8492,99.8772,99.7932,99.8306,9341.0
2016-06-09 13:05:00,106.98,107.08,106.98,107.06,6984.0,99.8399,99.9332,99.8399,99.9146,6984.0
2016-06-09 13:10:00,107.06,107.13,107.06,107.09,4237.0,99.9146,99.9799,99.9146,99.9426,4237.0
2016-06-09 13:15:00,107.1,107.14,107.04,107.14,18225.0,99.9519,99.9892,99.8959,99.9892,18225.0
2016-06-09 13:20:00,107.11,107.22,107.11,107.21,3669.0,99.9612,100.0639,99.9612,100.0546,3669.0
2016-06-09 13:25:00,107.2,107.29,107.19,107.25,4313.0,100.0452,100.1292,100.0359,100.0919,4313.0
2016-06-09 13:30:00,107.26,107.33,107.18,107.19,8619.0,100.1012,100.1665,100.0266,100.0359,8619.0
2016-06-09 13:35:00,107.19,107.26,107.19,107.21,6429.0,100.0359,100.1012,100.0359,100.0546,6429.0
2016-06-09 13:40:00,107.21,107.25,107.14,107.18,6285.0,100.0546,100.0919,99.9892,100.0266,6285.0
2016-06-09 13:45:00,107.19,107.2,107.07,107.09,9090.0,100.0359,100.0452,99.9239,99.9426,9090.0
2016-06-09 13:50:00,107.09,107.16,106.89,106.95,16103.0,99.9426,100.0079,99.7559,99.8119,16103.0
2016-06-09 13:55:00,106.95,107.1,106.95,107.09,7004.0,99.8119,99.9519,99.8119,99.9426,7004.0
2016-06-09 14:00:00,107.1,107.15,107.0,107.08,9255.0,99.9519,99.9986,99.8586,99.9332,9255.0
2016-06-09 14:05:00,107.05,107.12,107.04,107.07,9254.0,99.9052,99.9706,99.8959,99.9239,9254.0
2016-06-09 14:10:00,107.07,107.22,107.07,107.16,14796.0,99.9239,100.0639,99.9239,100.0079,14796.0
2016-06-09 14:15:00,107.17,107.2,107.14,107.17,9047.0,100.0172,100.0452,99.9892,100.0172,9047.0
2016-06-09 14:20:00,107.16,107.19,107.08,107.18,12351.0,100.0079,100.0359,99.9332,100.0266,12351.0
2016-06-09 14:25:00,107.2,107.26,107.02,107.09,16620.0,100.0452,100.1012,99.8772,99.9426,16620.0
2016-06-09 14:30:00,107.11,107.3,107.1,107.3,10969.0,99.9612,100.1385,99.9519,100.1385,10969.0
2016-06-09 14:35:00,107.3,107.33,107.24,107.31,18898.0,100.1385,100.1665,100.0825,100.1479,18898.0
2016-06-09 14:40:00,107.31,107.43,107.31,107.43,8323.0,100.1479,100.2599,100.1479,100.2599,8323.0
2016-06-09 14:45:00,107.41,107.45,107.28,107.33,10861.0,100.2412,100.2785,100.1199,100.1665,10861.0
2016-06-09 14:50:00,107.34,107.36,107.27,107.3,11478.0,100.1759,100.1945,100.1105,100.1385,11478.0
2016-06-09 14:55:00,107.31,107.35,107.26,107.28,14600.0,100.1479,100.1852,100.1012,100.1199,14600.0
2016-06-09 15:00:00,107.25,107.32,107.25,107.31,10458.0,100.0919,100.1572,100.0919,100.1479,10458.0
2016-06-09 15:05:00,107.32,107.35,107.24,107.34,23235.0,100.1572,100.1852,100.0825,100.1759,23235.0
2016-06-09 15:10:00,107.33,107.35,107.26,107.29,14855.0,100.1665,100.1852,100.1012,100.1292,14855.0
2016-06-09 15:15:00,107.28,107.38,107.26,107.32,22850.0,100.1199,100.2132,100.1012,100.1572,22850.0
2016-06-09 15:20:00,107.32,107.35,107.27,107.34,15628.0,100.1572,100.1852,100.1105,100.1759,15628.0
2016-06-09 15:25:00,107.34,107.43,107.34,107.41,13392.0,100.1759,100.2599,100.1759,100.2412,13392.0
2016-06-09 15:30:00,107.4,107.44,107.37,107.39,25244.0,100.2319,100.2692,100.2039,100.2225,25244.0
2016-06-09 15:35:00,107.39,107.5,107.39,107.5,17927.0,100.2225,100.3252,100.2225,100.3252,17927.0
2016-06-09 15:40:00,107.5,107.58,107.44,107.44,23086.0,100.3252,100.3999,100.2692,100.2692,23086.0
2016-06-09 15:45:00,107.46,107.54,107.43,107.54,29231.0,100.2879,100.3625,100.2599,100.3625,29231.0
2016-06-09 15:50:00,107.54,107.56,107.5,107.53,43555.0,100.3625,100.3812,100.3252,100.3532,43555.0
2016-06-09 15:55:00,107.52,107.58,107.5,107.5,104961.0,100.3439,100.3999,100.3252,100.3252,104961.0
2016-06-10 09:30:00,105.85,107.08,105.77,106.83,54404.0,98.7853,99.9332,98.7107,99.6999,54404.0
2016-06-10 09:35:00,106.88,106.94,106.65,106.78,14000.0,99.7466,99.8026,99.5319,99.6532,14000.0
2016-06-10 09:40:00,106.76,106.87,106.7,106.8,6839.0,99.6346,99.7372,99.5786,99.6719,6839.0
2016-06-10 09:45:00,106.76,106.76,106.58,106.73,11392.0,99.6346,99.6346,99.4666,99.6066,11392.0
2016-06-10 09:50:00,106.69,106.82,106.62,106.71,20014.0,99.5693,99.6906,99.5039,99.5879,20014.0
2016-06-10 09:55:00,106.72,106.99,106.7,106.99,12561.0,99.5973,99.8492,99.5786,99.8492,12561.0
2016-06-10 10:00:00,106.91,106.97,106.85,106.88,36337.0,99.7746,99.8306,99.7186,99.7466,36337.0
2016-06-10 10:05:00,106.9,106.94,106.7,106.75,55744.0,99.7652,99.8026,99.5786,99.6253,55744.0
2016-06-10 10:10:00,106.74,106.78,106.66,106.7,15724.0,99.6159,99.6532,99.5413,99.5786,15724.0
2016-06-10 10:15:00,106.72,106.87,106.72,106.86,24910.0,99.5973,99.7372,99.5973,99.7279,24910.0
2016-06-10 10:20:00,106.86,106.97,106.72,106.97,18236.0,99.7279,99.8306,99.5973,99.8306,18236.0
2016-06-10 10:25:00,106.97,107.11,106.96,107.06,9283.0,99.8306,99.9612,99.8212,99.9146,9283.0
2016-06-10 10:30:00,107.02,107.15,107.01,107.15,22209.0,99.8772,99.9986,99.8679,99.9986,22209.0
2016-06-10 10:35:00,107.13,107.16,106.99,107.01,11961.0,99.9799,100.0079,99.8492,99.8679,11961.0
2016-06-10 10:40:00,107.0,107.0,106.87,106.87,8478.0,99.8586,99.8586,99.7372,99.7372,8478.0
2016-06-10 10:45:00,106.89,106.97,106.84,106.95,8102.0,99.7559,99.8306,99.7092,99.8119,8102.0
2016-06-10 10:50:00,106.94,106.94,106.76,106.76,9930.0,99.8026,99.8026,99.6346,99.6346,9930.0
2016-06-10 10:55:00,106.77,106.84,106.72,106.82,8300.0,99.6439,99.7092,99.5973,99.6906,8300.0
2016-06-10 11:00:00,106.83,106.83,106.64,106.68,16014.0,99.6999,99.6999,99.5226,99.5599,16014.0
2016-06-10 11:05:00,106.68,106.89,106.65,106.85,10600.0,99.5599,99.7559,99.5319,99.7186,10600.0
2016-06-10 11:10:00,106.88,106.98,106.83,106.9,13749.0,99.7466,99.8399,99.6999,99.7652,13749.0
2016-06-10 11:15:00,106.91,106.97,106.86,106.93,17203.0,99.7746,99.8306,99.7279,99.7932,17203.0
2016-06-10 11:20:00,106.92,107.01,106.85,106.99,14479.0,99.7839,99.8679,99.7186,99.8492,14479.0
2016-06-10 11:25:00,106.99,107.02,106.88,106.89,6259.0,99.8492,99.8772,99.7466,99.7559,6259.0
2016-06-10 11:30:00,106.87,106.95,106.83,106.83,4800.0,99.7372,99.8119,99.6999,99.6999,4800.0
2016-06-10 11:35:00,106.85,106.86,106.72,106.74,3900.0,99.7186,99.7279,99.5973,99.6159,3900.0
2016-06-10 11:40:00,106.73,106.73,106.59,106.6,10775.0,99.6066,99.6066,99.4759,99.4853,10775.0
2016-06-10 11:45:00,106.59,106.64,106.53,106.57,3862.0,99.4759,99.5226,99.4199,99.4573,3862.0
2016-06-10 11:50:00,106.56,106.69,106.51,106.69,6632.0,99.4479,99.5693,99.4013,99.5693,6632.0
2016-06-10 11:55:00,106.7,106.75,106.66,106.71,5565.0,99.5786,99.6253,99.5413,99.5879,5565.0
2016-06-10 12:00:00,106.73,106.73,106.65,106.66,3698.0,99.6066,99.6066,99.5319,99.5413,3698.0
2016-06-10 12:05:00,106.61,106.62,106.53,106.57,4674.0,99.4946,99.5039,99.4199,99.4573,4674.0
2016-06-10 12:10:00,106.58,106.64,106.55,106.57,2500.0,99.4666,99.5226,99.4386,99.4573,2500.0
2016-06-10 12:15:00,106.57,106.69,106.52,106.52,26414.0,99.4573,99.5693,99.4106,99.4106,26414.0
2016-06-10 12:20:00,106.52,106.61,106.45,106.54,11619.0,99.4106,99.4946,99.3453,99.4293,11619.0
2016-06-10 12:25:00,106.49,106.57,106.49,106.52,1400.0,99.3826,99.4573,99.3826,99.4106,1400.0
2016-06-10 12:30:00,106.48,106.5,106.42,106.49,7594.0,99.3733,99.3919,99.3173,99.3826,7594.0
2016-06-10 12:35:00,106.51,106.57,106.48,106.57,1600.0,99.4013,99.4573,99.3733,99.4573,1600.0
2016-06-10 12:40:00,106.56,106.69,106.56,106.69,2900.0,99.4479,99.5693,99.4479,99.5693,2900.0
2016-06-10 12:45:00,106.64,106.7,106.61,106.65,5730.0,99.5226,99.5786,99.4946,99.5319,5730.0
2016-06-10 12:50:00,106.64,106.74,106.62,106.7,11625.0,99.5226,99.6159,99.5039,99.5786,11625.0
2016-06-10 12:55:00,106.7,106.73,106.65,106.73,6400.0,99.5786,99.6066,99.5319,99.6066,6400.0
2016-06-10 13:00:00,106.72,106.73,106.6,106.65,6600.0,99.5973,99.6066,99.4853,99.5319,6600.0
2016-06-10 13:05:00,106.63,106.64,106.57,106.61,3177.0,99.5133,99.5226,99.4573,99.4946,3177.0
2016-06-10 13:10:00,106.61,106.73,106.6,106.7,4330.0,99.4946,99.6066,99.4853,99.5786,4330.0
2016-06-10 13:15:00,106.71,106.78,106.71,106.78,5541.0,99.5879,99.6532,99.5879,99.6532,5541.0
2016-06-10 13:20:00,106.77,106.8,106.7,106.8,7016.0,99.6439,99.6719,99.5786,99.6719,7016.0
2016-06-10 13:25:00,106.8,106.83,106.76,106.8,3980.0,99.6719,99.6999,99.6346,99.6719,3980.0
2016-06-10 13:30:00,106.8,106.81,106.61,106.65,6468.0,99.6719,99.6812,99.4946,99.5319,6468.0
2016-06-10 13:35:00,106.67,106.68,106.57,106.65,7258.0,99.5506,99.5599,99.4573,99.5319,7258.0
2016-06-10 13:40:00,106.69,106.69,106.6,106.6,3849.0,99.5693,99.5693,99.4853,99.4853,3849.0
2016-06-10 13:45:00,106.57,106.58,106.47,106.51,6571.0,99.4573,99.4666,99.3639,99.4013,6571.0
2016-06-10 13:50:00,106.49,106.49,106.38,106.42,6477.0,99.3826,99.3826,99.2799,99.3173,6477.0
2016-06-10 13:55:00,106.41,106.47,106.34,106.35,8747.0,99.3079,99.3639,99.2426,99.2519,8747.0
2016-06-10 14:00:00,106.38,106.42,106.32,106.37,6783.0,99.2799,99.3173,99.224,99.2706,6783.0
2016-06-10 14:05:00,106.34,106.39,106.28,106.36,13971.0,99.2426,99.2893,99.1866,99.2613,13971.0
2016-06-10 14:10:00,106.36,106.41,106.31,106.36,4590.0,99.2613,99.3079,99.2146,99.2613,4590.0
2016-06-10 14:15:00,106.36,106.4,106.26,106.31,11690.0,99.2613,99.2986,99.168,99.2146,11690.0
2016-06-10 14:20:00,106.3,106.34,106.27,106.34,8338.0,99.2053,99.2426,99.1773,99.2426,8338.0
2016-06-10 14:25:00,106.34,106.35,106.24,106.24,10640.0,99.2426,99.2519,99.1493,99.1493,10640.0
2016-06-10 14:30:00,106.24,106.24,106.19,106.2,6796.0,99.1493,99.1493,99.1026,99.112,6796.0
2016-06-10 14:35:00,106.18,106.36,106.17,106.36,12158.0,99.0933,99.2613,99.084,99.2613,12158.0
2016-06-10 14:40:00,106.37,106.38,106.22,106.26,7381.0,99.2706,99.2799,99.1306,99.168,7381.0
2016-06-10 14:45:00,106.26,106.27,106.1,106.14,15668.0,99.168,99.1773,99.0186,99.056,15668.0
2016-06-10 14:50:00,106.11,106.12,106.02,106.04,16545.0,99.028,99.0373,98.944,98.9626,16545.0
2016-06-10 14:55:00,106.04,106.16,106.0,106.15,22700.0,98.9626,99.0746,98.9253,99.0653,22700.0
2016-06-10 15:00:00,106.16,106.18,106.11,106.12,13450.0,99.0746,99.0933,99.028,99.0373,13450.0
2016-06-10 15:05:00,106.12,106.16,106.07,106.11,12855.0,99.0373,99.0746,98.9906,99.028,12855.0
2016-06-10 15:10:00,106.11,106.12,106.04,106.09,12428.0,99.028,99.0373,98.9626,99.0093,12428.0
2016-06-10 15:15:00,106.09,106.18,106.09,106.14,12683.0,99.0093,99.0933,99.0093,99.056,12683.0
2016-06-10 15:20:00,106.14,106.23,106.13,106.2,10231.0,99.056,99.14,99.0466,99.112,10231.0
2016-06-10 15:25:00,106.2,106.32,106.2,106.31,15339.0,99.112,99.224,99.112,99.2146,15339.0
2016-06-10 15:30:00,106.32,106.42,106.3,106.34,18410.0,99.224,99.3173,99.2053,99.2426,18410.0
2016-06-10 15:35:00,106.35,106.37,106.27,106.32,19009.0,99.2519,99.2706,99.1773,99.224,19009.0
2016-06-10 15:40:00,106.32,106.35,106.29,106.31,20209.0,99.224,99.2519,99.196,99.2146,20209.0
2016-06-10 15:45:00,106.31,106.56,106.31,106.53,34148.0,99.2146,99.4479,99.2146,99.4199,34148.0
2016-06-10 15:50:00,106.52,106.54,106.4,106.41,35545.0,99.4106,99.4293,99.2986,99.3079,35545.0
2016-06-10 15:55:00,106.42,106.46,106.36,106.45,65869.0,99.3173,99.3546,99.2613,99.3453,65869.0
2016-06-13 09:30:00,105.59,106.49,105.59,106.45,38062.0,98.5427,99.3826,98.5427,99.3453,38062.0
2016-06-13 09:35:00,106.28,106.5,105.97,106.46,17519.0,99.1866,99.3919,98.8973,99.3546,17519.0
2016-06-13 09:40:00,106.53,106.71,106.46,106.6,14905.0,99.4199,99.5879,99.3546,99.4853,14905.0
2016-06-13 09:45:00,106.56,106.78,106.51,106.78,15704.0,99.4479,99.6532,99.4013,99.6532,15704.0
2016-06-13 09:50:00,106.8,106.92,106.79,106.92,17925.0,99.6719,99.7839,99.6626,99.7839,17925.0
2016-06-13 09:55:00,106.92,106.97,106.61,106.68,8364.0,99.7839,99.8306,99.4946,99.5599,8364.0
2016-06-13 10:00:00,106.64,106.76,106.48,106.48,5800.0,99.5226,99.6346,99.3733,99.3733,5800.0
2016-06-13 10:05:00,106.53,106.54,106.43,106.46,7667.0,99.4199,99.4293,99.3266,99.3546,7667.0
2016-06-13 10:10:00,106.46,106.59,106.42,106.54,9350.0,99.3546,99.4759,99.3173,99.4293,9350.0
2016-06-13 10:15:00,106.5,106.58,106.48,106.53,8200.0,99.3919,99.4666,99.3733,99.4199,8200.0
2016-06-13 10:20:00,106.54,106.6,106.46,106.51,7895.0,99.4293,99.4853,99.3546,99.4013,7895.0
2016-06-13 10:25:00,106.52,106.68,106.5,106.66,10336.0,99.4106,99.5599,99.3919,99.5413,10336.0
2016-06-13 10:30:00,106.67,106.81,106.67,106.76,13218.0,99.5506,99.6812,99.5506,99.6346,13218.0
2016-06-13 10:35:00,106.76,106.81,106.58,106.61,8701.0,99.6346,99.6812,99.4666,99.4946,8701.0
2016-06-13 10:40:00,106.61,106.73,106.58,106.6,6600.0,99.4946,99.6066,99.4666,99.4853,6600.0
2016-06-13 10:45:00,106.61,106.7,106.52,106.56,6390.0,99.4946,99.5786,99.4106,99.4479,6390.0
2016-06-13 10:50:00,106.54,106.58,106.47,106.5,9510.0,99.4293,99.4666,99.3639,99.3919,9510.0
2016-06-13 10:55:00,106.52,106.59,106.49,106.52,11452.0,99.4106,99.4759,99.3826,99.4106,11452.0
2016-06-13 11:00:00,106.52,106.55,106.44,106.5,6713.0,99.4106,99.4386,99.3359,99.3919,6713.0
2016-06-13 11:05:00,106.54,106.54,106.42,106.49,6482.0,99.4293,99.4293,99.3173,99.3826,6482.0
2016-06-13 11:10:00,106.5,106.57,106.38,106.41,10102.0,99.3919,99.4573,99.2799,99.3079,10102.0
2016-06-13 11:15:00,106.41,106.49,106.35,106.47,7602.0,99.3079,99.3826,99.2519,99.3639,7602.0
2016-06-13 11:20:00,106.47,106.51,106.42,106.5,5996.0,99.3639,99.4013,99.3173,99.3919,5996.0
2016-06-13 11:25:00,106.49,106.58,106.4,106.54,9600.0,99.3826,99.4666,99.2986,99.4293,9600.0
2016-06-13 11:30:00,106.52,106.53,106.27,106.27,7081.0,99.4106,99.4199,99.1773,99.1773,7081.0
2016-06-13 11:35:00,106.25,106.32,106.13,106.16,6115.0,99.1586,99.224,99.0466,99.0746,6115.0
2016-06-13 11:40:00,106.16,106.28,106.16,106.27,6110.0,99.0746,99.1866,99.0746,99.1773,6110.0
2016-06-13 11:45:00,106.26,106.33,106.25,106.31,8245.0,99.168,99.2333,99.1586,99.2146,8245.0
2016-06-13 11:50:00,106.3,106.3,106.16,106.19,12715.0,99.2053,99.2053,99.0746,99.1026,12715.0
2016-06-13 11:55:00,106.18,106.2,106.14,106.18,7000.0,99.0933,99.112,99.056,99.0933,7000.0
2016-06-13 12:00:00,106.17,106.28,106.12,106.27,10635.0,99.084,99.1866,99.0373,99.1773,10635.0
2016-06-13 12:05:00,106.25,106.34,106.24,106.25,6900.0,99.1586,99.2426,99.1493,99.1586,6900.0
2016-06-13 12:10:00,106.25,106.32,106.25,106.28,6600.0,99.1586,99.224,99.1586,99.1866,6600.0
2016-06-13 12:15:00,106.3,106.37,106.3,106.33,8200.0,99.2053,99.2706,99.2053,99.2333,8200.0
2016-06-13 12:20:00,106.32,106.47,106.26,106.37,22784.0,99.224,99.3639,99.168,99.2706,22784.0
2016-06-13 12:25:00,106.38,106.41,106.31,106.37,11850.0,99.2799,99.3079,99.2146,99.2706,11850.0
2016-06-13 12:30:00,106.35,106.37,106.29,106.32,7366.0,99.2519,99.2706,99.196,99.224,7366.0
2016-06-13 12:35:00,106.32,106.47,106.32,106.47,7075.0,99.224,99.3639,99.224,99.3639,7075.0
2016-06-13 12:40:00,106.47,106.59,106.47,106.56,9638.0,99.3639,99.4759,99.3639,99.4479,9638.0
2016-06-13 12:45:00,106.56,106.56,106.45,106.48,4494.0,99.4479,99.4479,99.3453,99.3733,4494.0
2016-06-13 12:50:00,106.5,106.53,106.47,106.5,6318.0,99.3919,99.4199,99.3639,99.3919,6318.0
2016-06-13 12:55:00,106.51,106.61,106.51,106.55,23375.0,99.4013,99.4946,99.4013,99.4386,23375.0
2016-06-13 13:00:00,106.55,106.56,106.46,106.49,10120.0,99.4386,99.4479,99.3546,99.3826,10120.0
2016-06-13 13:05:00,106.48,106.53,106.47,106.52,10268.0,99.3733,99.4199,99.3639,99.4106,10268.0
2016-06-13 13:10:00,106.48,106.48,106.41,106.44,4000.0,99.3733,99.3733,99.3079,99.3359,4000.0
2016-06-13 13:15:00,106.44,106.44,106.35,106.38,4184.0,99.3359,99.3359,99.2519,99.2799,4184.0
2016-06-13 13:20:00,106.4,106.6,106.4,106.58,5270.0,99.2986,99.4853,99.2986,99.4666,5270.0
2016-06-13 13:25:00,106.56,106.56,106.47,106.49,5526.0,99.4479,99.4479,99.3639,99.3826,5526.0
2016-06-13 13:30:00,106.5,106.51,106.33,106.33,4500.0,99.3919,99.4013,99.2333,99.2333,4500.0
2016-06-13 13:35:00,106.34,106.34,106.23,106.27,4295.0,99.2426,99.2426,99.14,99.1773,4295.0
2016-06-13 13:40:00,106.29,106.47,106.26,106.47,8750.0,99.196,99.3639,99.168,99.3639,8750.0
2016-06-13 13:45:00,106.48,106.5,106.35,106.35,4827.0,99.3733,99.3919,99.2519,99.2519,4827.0
2016-06-13 13:50:00,106.34,106.37,106.13,106.13,8000.0,99.2426,99.2706,99.0466,99.0466,8000.0
2016-06-13 13:55:00,106.14,106.16,106.06,106.11,16400.0,99.056,99.0746,98.9813,99.028,16400.0
2016-06-13 14:00:00,106.11,106.14,106.02,106.02,5300.0,99.028,99.056,98.944,98.944,5300.0
2016-06-13 14:05:00,106.01,106.16,106.01,106.16,5800.0,98.9346,99.0746,98.9346,99.0746,5800.0
2016-06-13 14:10:00,106.15,106.21,106.14,106.18,8900.0,99.0653,99.1213,99.056,99.0933,8900.0
2016-06-13 14:15:00,106.16,106.16,106.01,106.06,6041.0,99.0746,99.0746,98.9346,98.9813,6041.0
2016-06-13 14:20:00,106.05,106.06,105.94,105.96,12116.0,98.972,98.9813,98.8693,98.888,12116.0
2016-06-13 14:25:00,105.95,106.06,105.91,106.06,6010.0,98.8786,98.9813,98.8413,98.9813,6010.0
2016-06-13 14:30:00,106.05,106.2,106.04,106.14,6879.0,98.972,99.112,98.9626,99.056,6879.0
2016-06-13 14:35:00,106.15,106.21,106.11,106.13,7526.0,99.0653,99.1213,99.028,99.0466,7526.0
2016-06-13 14:40:00,106.14,106.19,106.13,106.15,11707.0,99.056,99.1026,99.0466,99.0653,11707.0
2016-06-13 14:45:00,106.14,106.15,105.98,106.01,6792.0,99.056,99.0653,98.9066,98.9346,6792.0
2016-06-13 14:50:00,106.0,106.01,105.89,105.96,8722.0,98.9253,98.9346,98.8227,98.888,8722.0
2016-06-13 14:55:00,105.97,106.01,105.86,105.89,4609.0,98.8973,98.9346,98.7947,98.8227,4609.0
2016-06-13 15:00:00,105.86,105.92,105.81,105.84,10745.0,98.7947,98.8506,98.748,98.776,10745.0
2016-06-13 15:05:00,105.85,105.86,105.75,105.75,9529.0,98.7853,98.7947,98.692,98.692,9529.0
2016-06-13 15:10:00,105.74,105.83,105.71,105.76,10416.0,98.6827,98.7667,98.6547,98.7013,10416.0
2016-06-13 15:15:00,105.76,105.8,105.72,105.78,9070.0,98.7013,98.7387,98.664,98.72,9070.0
2016-06-13 15:20:00,105.78,105.83,105.68,105.69,12730.0,98.72,98.7667,98.6267,98.636,12730.0
2016-06-13 15:25:00,105.68,105.77,105.67,105.73,9125.0,98.6267,98.7107,98.6173,98.6733,9125.0
2016-06-13 15:30:00,105.72,105.87,105.71,105.83,17383.0,98.664,98.804,98.6547,98.7667,17383.0
2016-06-13 15:35:00,105.82,105.86,105.71,105.76,17329.0,98.7573,98.7947,98.6547,98.7013,17329.0
2016-06-13 15:40:00,105.75,105.76,105.66,105.68,20443.0,98.692,98.7013,98.608,98.6267,20443.0
2016-06-13 15:45:00,105.69,105.72,105.65,105.72,20554.0,98.636,98.664,98.5987,98.664,20554.0
2016-06-13 15:50:00,105.71,105.73,105.63,105.7,29167.0,98.6547,98.6733,98.58,98.6453,29167.0
2016-06-13 15:55:00,105.7,105.77,105.64,105.67,49398.0,98.6453,98.7107,98.5893,98.6173,49398.0
2016-06-14 09:30:00,105.3,105.92,104.79,105.73,28362.0,98.272,98.8506,97.7961,98.6733,28362.0
2016-06-14 09:35:00,105.65,106.06,105.56,105.89,17427.0,98.5987,98.9813,98.5147,98.8227,17427.0
2016-06-14 09:40:00,106.0,106.33,105.95,106.18,11258.0,98.9253,99.2333,98.8786,99.0933,11258.0
2016-06-14 09:45:00,106.16,106.19,105.76,105.79,9280.0,99.0746,99.1026,98.7013,98.7293,9280.0
2016-06-14 09:50:00,105.79,105.91,105.69,105.77,9036.0,98.7293,98.8413,98.636,98.7107,9036.0
2016-06-14 09:55:00,105.77,105.91,105.71,105.88,4339.0,98.7107,98.8413,98.6547,98.8133,4339.0
2016-06-14 10:00:00,105.9,106.03,105.8,105.92,4300.0,98.832,98.9533,98.7387,98.8506,4300.0
2016-06-14 10:05:00,105.9,105.95,105.83,105.88,3500.0,98.832,98.8786,98.7667,98.8133,3500.0
2016-06-14 10:10:00,105.9,106.02,105.84,105.89,5200.0,98.832,98.944,98.776,98.8227,5200.0
2016-06-14 10:15:00,105.88,105.88,105.77,105.79,3233.0,98.8133,98.8133,98.7107,98.7293,3233.0
2016-06-14 10:20:00,105.75,105.91,105.75,105.79,6937.0,98.692,98.8413,98.692,98.7293,6937.0
2016-06-14 10:25:00,105.74,105.87,105.68,105.84,4543.0,98.6827,98.804,98.6267,98.776,4543.0
2016-06-14 10:30:00,105.84,106.0,105.81,105.94,5503.0,98.776,98.9253,98.748,98.8693,5503.0
2016-06-14 10:35:00,105.93,105.97,105.73,105.88,3800.0,98.86,98.8973,98.6733,98.8133,3800.0
2016-06-14 10:40:00,105.87,106.02,105.86,105.97,7001.0,98.804,98.944,98.7947,98.8973,7001.0
2016-06-14 10:45:00,105.95,106.0,105.84,105.9,7708.0,98.8786,98.9253,98.776,98.832,7708.0
2016-06-14 10:50:00,105.93,105.98,105.76,105.83,6240.0,98.86,98.9066,98.7013,98.7667,6240.0
2016-06-14 10:55:00,105.79,105.79,105.57,105.6,13243.0,98.7293,98.7293,98.524,98.552,13243.0
2016-06-14 11:00:00,105.59,105.69,105.46,105.61,21531.0,98.5427,98.636,98.4213,98.5613,21531.0
2016-06-14 11:05:00,105.62,105.88,105.61,105.88,4500.0,98.5707,98.8133,98.5613,98.8133,4500.0
2016-06-14 11:10:00,105.88,105.98,105.87,105.87,4441.0,98.8133,98.9066,98.804,98.804,4441.0
2016-06-14 11:15:00,105.88,105.89,105.76,105.86,3400.0,98.8133,98.8227,98.7013,98.7947,3400.0
2016-06-14 11:20:00,105.84,105.95,105.82,105.91,8489.0,98.776,98.8786,98.7573,98.8413,8489.0
2016-06-14 11:25:00,105.9,105.91,105.74,105.76,4536.0,98.832,98.8413,98.6827,98.7013,4536.0
2016-06-14 11:30:00,105.82,105.89,105.72,105.87,5051.0,98.7573,98.8227,98.664,98.804,5051.0
2016-06-14 11:35:00,105.89,105.93,105.79,105.92,8076.0,98.8227,98.86,98.7293,98.8506,8076.0
2016-06-14 11:40:00,105.89,105.95,105.84,105.84,3100.0,98.8227,98.8786,98.776,98.776,3100.0
2016-06-14 11:45:00,105.84,105.97,105.84,105.9,4170.0,98.776,98.8973,98.776,98.832,4170.0
2016-06-14 11:50:00,105.91,105.96,105.81,105.93,4200.0,98.8413,98.888,98.748,98.86,4200.0
2016-06-14 11:55:00,105.93,105.93,105.77,105.83,2004.0,98.86,98.86,98.7107,98.7667,2004.0
2016-06-14 12:00:00,105.77,105.88,105.73,105.88,5100.0,98.7107,98.8133,98.6733,98.8133,5100.0
2016-06-14 12:05:00,105.83,105.86,105.72,105.74,4135.0,98.7667,98.7947,98.664,98.6827,4135.0
2016-06-14 12:10:00,105.75,105.85,105.75,105.83,4200.0,98.692,98.7853,98.692,98.7667,4200.0
2016-06-14 12:15:00,105.85,105.9,105.84,105.87,2800.0,98.7853,98.832,98.776,98.804,2800.0
2016-06-14 12:20:00,105.87,106.11,105.87,106.1,8398.0,98.804,99.028,98.804,99.0186,8398.0
2016-06-14 12:25:00,106.1,106.22,106.1,106.2,3718.0,99.0186,99.1306,99.0186,99.112,3718.0
2016-06-14 12:30:00,106.2,106.2,106.07,106.07,2600.0,99.112,99.112,98.9906,98.9906,2600.0
2016-06-14 12:35:00,106.1,106.12,106.02,106.05,3844.0,99.0186,99.0373,98.944,98.972,3844.0
2016-06-14 12:40:00,106.05,106.1,106.0,106.0,3443.0,98.972,99.0186,98.9253,98.9253,3443.0
2016-06-14 12:45:00,106.02,106.11,105.94,106.11,4737.0,98.944,99.028,98.8693,99.028,4737.0
2016-06-14 12:50:00,106.1,106.11,106.05,106.11,2517.0,99.0186,99.028,98.972,99.028,2517.0
2016-06-14 12:55:00,106.08,106.13,106.05,106.08,6442.0,99.0,99.0466,98.972,99.0,6442.0
2016-06-14 13:00:00,106.08,106.14,106.04,106.12,4011.0,99.0,99.056,98.9626,99.0373,4011.0
2016-06-14 13:05:00,106.11,106.12,106.06,106.08,5900.0,99.028,99.0373,98.9813,99.0,5900.0
2016-06-14 13:10:00,106.08,106.08,105.98,106.01,3816.0,99.0,99.0,98.9066,98.9346,3816.0
2016-06-14 13:15:00,106.01,106.09,105.95,105.96,7319.0,98.9346,99.0093,98.8786,98.888,7319.0
2016-06-14 13:20:00,105.97,106.03,105.97,106.0,3828.0,98.8973,98.9533,98.8973,98.9253,3828.0
2016-06-14 13:25:00,106.01,106.05,105.98,106.02,4100.0,98.9346,98.972,98.9066,98.944,4100.0
2016-06-14 13:30:00,106.02,106.2,106.0,106.19,5843.0,98.944,99.112,98.9253,99.1026,5843.0
2016-06-14 13:35:00,106.17,106.21,106.13,106.13,3212.0,99.084,99.1213,99.0466,99.0466,3212.0
2016-06-14 13:40:00,106.11,106.12,106.04,106.04,5713.0,99.028,99.0373,98.9626,98.9626,5713.0
2016-06-14 13:45:00,106.02,106.1,105.99,105.99,3039.0,98.944,99.0186,98.916,98.916,3039.0
2016-06-14 13:50:00,106.02,106.04,105.9,105.9,4553.0,98.944,98.9626,98.832,98.832,4553.0
2016-06-14 13:55:00,105.91,105.91,105.82,105.84,7091.0,98.8413,98.8413,98.7573,98.776,7091.0
2016-06-14 14:00:00,105.85,105.93,105.84,105.89,11562.0,98.7853,98.86,98.776,98.8227,11562.0
2016-06-14 14:05:00,105.87,105.91,105.86,105.9,5066.0,98.804,98.8413,98.7947,98.832,5066.0
2016-06-14 14:10:00,105.92,106.01,105.9,105.97,5704.0,98.8506,98.9346,98.832,98.8973,5704.0
2016-06-14 14:15:00,106.01,106.15,105.98,106.15,6734.0,98.9346,99.0653,98.9066,99.0653,6734.0
2016-06-14 14:20:00,106.14,106.28,106.14,106.28,8877.0,99.056,99.1866,99.056,99.1866,8877.0
2016-06-14 14:25:00,106.28,106.4,106.23,106.4,7322.0,99.1866,99.2986,99.14,99.2986,7322.0
2016-06-14 14:30:00,106.35,106.35,106.18,106.18,8722.0,99.2519,99.2519,99.0933,99.0933,8722.0
2016-06-14 14:35:00,106.2,106.21,106.11,106.2,7757.0,99.112,99.1213,99.028,99.112,7757.0
2016-06-14 14:40:00,106.22,106.32,106.2,106.23,5347.0,99.1306,99.224,99.112,99.14,5347.0
2016-06-14 14:45:00,106.25,106.27,106.12,106.15,3866.0,99.1586,99.1773,99.0373,99.0653,3866.0
2016-06-14 14:50:00,106.17,106.19,106.05,106.1,7227.0,99.084,99.1026,98.972,99.0186,7227.0
2016-06-14 14:55:00,106.09,106.1,105.98,106.06,5839.0,99.0093,99.0186,98.9066,98.9813,5839.0
2016-06-14 15:00:00,106.06,106.21,105.94,106.17,7632.0,98.9813,99.1213,98.8693,99.084,7632.0
2016-06-14 15:05:00,106.17,106.32,106.17,106.27,7589.0,99.084,99.224,99.084,99.1773,7589.0
2016-06-14 15:10:00,106.26,106.35,106.23,106.32,8792.0,99.168,99.2519,99.14,99.224,8792.0
2016-06-14 15:15:00,106.34,106.38,106.28,106.3,7479.0,99.2426,99.2799,99.1866,99.2053,7479.0
2016-06-14 15:20:00,106.33,106.42,106.29,106.33,11287.0,99.2333,99.3173,99.196,99.2333,11287.0
2016-06-14 15:25:00,106.32,106.43,106.28,106.43,7238.0,99.224,99.3266,99.1866,99.3266,7238.0
2016-06-14 15:30:00,106.43,106.46,106.34,106.37,7807.0,99.3266,99.3546,99.2426,99.2706,7807.0
2016-06-14 15:35:00,106.36,106.38,106.24,106.3,10072.0,99.2613,99.2799,99.1493,99.2053,10072.0
2016-06-14 15:40:00,106.29,106.42,106.26,106.34,13434.0,99.196,99.3173,99.168,99.2426,13434.0
2016-06-14 15:45:00,106.33,106.33,106.14,106.19,11750.0,99.2333,99.2333,99.056,99.1026,11750.0
2016-06-14 15:50:00,106.16,106.21,106.12,106.18,18587.0,99.0746,99.1213,99.0373,99.0933,18587.0
2016-06-14 15:55:00,106.19,106.28,106.17,106.21,51752.0,99.1026,99.1866,99.084,99.1213,51752.0
2016-06-15 09:30:00,106.79,106.89,106.56,106.57,18356.0,99.6626,99.7559,99.4479,99.4573,18356.0
2016-06-15 09:35:00,106.61,106.67,106.49,106.66,8499.0,99.4946,99.5506,99.3826,99.5413,8499.0
2016-06-15 09:40:00,106.64,106.65,106.5,106.53,1615.0,99.5226,99.5319,99.3919,99.4199,1615.0
2016-06-15 09:45:00,106.51,106.63,106.47,106.47,2833.0,99.4013,99.5133,99.3639,99.3639,2833.0
2016-06-15 09:50:00,106.5,106.51,106.34,106.41,13517.0,99.3919,99.4013,99.2426,99.3079,13517.0
2016-06-15 09:55:00,106.47,106.64,106.45,106.56,6879.0,99.3639,99.5226,99.3453,99.4479,6879.0
2016-06-15 10:00:00,106.55,106.76,106.55,106.63,7600.0,99.4386,99.6346,99.4386,99.5133,7600.0
2016-06-15 10:05:00,106.61,106.8,106.6,106.68,26233.0,99.4946,99.6719,99.4853,99.5599,26233.0
2016-06-15 10:10:00,106.66,106.68,106.52,106.6,23717.0,99.5413,99.5599,99.4106,99.4853,23717.0
2016-06-15 10:15:00,106.6,106.6,106.51,106.58,9004.0,99.4853,99.4853,99.4013,99.4666,9004.0
2016-06-15 10:20:00,106.56,106.58,106.51,106.57,3519.0,99.4479,99.4666,99.4013,99.4573,3519.0
2016-06-15 10:25:00,106.53,106.62,106.52,106.59,6747.0,99.4199,99.5039,99.4106,99.4759,6747.0
2016-06-15 10:30:00,106.62,106.66,106.39,106.57,22350.0,99.5039,99.5413,99.2893,99.4573,22350.0
2016-06-15 10:35:00,106.57,106.6,106.51,106.6,4057.0,99.4573,99.4853,99.4013,99.4853,4057.0
2016-06-15 10:40:00,106.56,106.64,106.53,106.58,5730.0,99.4479,99.5226,99.4199,99.4666,5730.0
2016-06-15 10:45:00,106.56,106.64,106.52,106.56,4615.0,99.4479,99.5226,99.4106,99.4479,4615.0
2016-06-15 10:50:00,106.59,106.66,106.58,106.62,4400.0,99.4759,99.5413,99.4666,99.5039,4400.0
2016-06-15 10:55:00,106.63,106.64,106.53,106.55,3101.0,99.5133,99.5226,99.4199,99.4386,3101.0
2016-06-15 11:00:00,106.54,106.63,106.51,106.58,3700.0,99.4293,99.5133,99.4013,99.4666,3700.0
2016-06-15 11:05:00,106.57,106.58,106.49,106.54,10769.0,99.4573,99.4666,99.3826,99.4293,10769.0
2016-06-15 11:10:00,106.57,106.64,106.57,106.6,3466.0,99.4573,99.5226,99.4573,99.4853,3466.0
2016-06-15 11:15:00,106.59,106.6,106.5,106.5,8179.0,99.4759,99.4853,99.3919,99.3919,8179.0
2016-06-15 11:20:00,106.54,106.55,106.47,106.51,12757.0,99.4293,99.4386,99.3639,99.4013,12757.0
2016-06-15 11:25:00,106.52,106.52,106.42,106.42,13999.0,99.4106,99.4106,99.3173,99.3173,13999.0
2016-06-15 11:30:00,106.42,106.47,106.38,106.42,8255.0,99.3173,99.3639,99.2799,99.3173,8255.0
2016-06-15 11:35:00,106.43,106.57,106.42,106.55,3400.0,99.3266,99.4573,99.3173,99.4386,3400.0
2016-06-15 11:40:00,106.54,106.59,106.53,106.55,2341.0,99.4293,99.4759,99.4199,99.4386,2341.0
2016-06-15 11:45:00,106.52,106.63,106.5,106.59,4473.0,99.4106,99.5133,99.3919,99.4759,4473.0
2016-06-15 11:50:00,106.62,106.64,106.58,106.63,1712.0,99.5039,99.5226,99.4666,99.5133,1712.0
2016-06-15 11:55:00,106.63,106.69,106.61,106.61,2857.0,99.5133,99.5693,99.4946,99.4946,2857.0
2016-06-15 12:00:00,106.61,106.65,106.56,106.6,7700.0,99.4946,99.5319,99.4479,99.4853,7700.0
2016-06-15 12:05:00,106.65,106.65,106.55,106.59,1997.0,99.5319,99.5319,99.4386,99.4759,1997.0
2016-06-15 12:10:00,106.57,106.58,106.52,106.57,3834.0,99.4573,99.4666,99.4106,99.4573,3834.0
2016-06-15 12:15:00,106.57,106.61,106.5,106.61,7000.0,99.4573,99.4946,99.3919,99.4946,7000.0
2016-06-15 12:20:00,106.59,106.59,106.48,106.52,12800.0,99.4759,99.4759,99.3733,99.4106,12800.0
2016-06-15 12:25:00,106.54,106.56,106.48,106.51,8040.0,99.4293,99.4479,99.3733,99.4013,8040.0
2016-06-15 12:30:00,106.51,106.6,106.47,106.57,3470.0,99.4013,99.4853,99.3639,99.4573,3470.0
2016-06-15 12:35:00,106.55,106.6,106.5,106.57,4800.0,99.4386,99.4853,99.3919,99.4573,4800.0
2016-06-15 12:40:00,106.57,106.61,106.5,106.59,3440.0,99.4573,99.4946,99.3919,99.4759,3440.0
2016-06-15 12:45:00,106.61,106.67,106.58,106.63,7610.0,99.4946,99.5506,99.4666,99.5133,7610.0
2016-06-15 12:50:00,106.61,106.63,106.55,106.57,6203.0,99.4946,99.5133,99.4386,99.4573,6203.0
2016-06-15 12:55:00,106.58,106.58,106.44,106.44,3648.0,99.4666,99.4666,99.3359,99.3359,3648.0
2016-06-15 13:00:00,106.41,106.47,106.38,106.4,4126.0,99.3079,99.3639,99.2799,99.2986,4126.0
2016-06-15 13:05:00,106.38,106.41,106.35,106.38,4210.0,99.2799,99.3079,99.2519,99.2799,4210.0
2016-06-15 13:10:00,106.39,106.46,106.38,106.4,1300.0,99.2893,99.3546,99.2799,99.2986,1300.0
2016-06-15 13:15:00,106.4,106.4,106.34,106.37,5730.0,99.2986,99.2986,99.2426,99.2706,5730.0
2016-06-15 13:20:00,106.36,106.42,106.35,106.4,3300.0,99.2613,99.3173,99.2519,99.2986,3300.0
2016-06-15 13:25:00,106.36,106.49,106.34,106.44,3491.0,99.2613,99.3826,99.2426,99.3359,3491.0
2016-06-15 13:30:00,106.47,106.48,106.41,106.44,3507.0,99.3639,99.3733,99.3079,99.3359,3507.0
2016-06-15 13:35:00,106.41,106.45,106.4,106.44,1508.0,99.3079,99.3453,99.2986,99.3359,1508.0
2016-06-15 13:40:00,106.46,106.55,106.43,106.54,2117.0,99.3546,99.4386,99.3266,99.4293,2117.0
2016-06-15 13:45:00,106.58,106.61,106.48,106.6,2303.0,99.4666,99.4946,99.3733,99.4853,2303.0
2016-06-15 13:50:00,106.57,106.57,106.45,106.51,5300.0,99.4573,99.4573,99.3453,99.4013,5300.0
2016-06-15 13:55:00,106.52,106.52,106.42,106.49,4900.0,99.4106,99.4106,99.3173,99.3826,4900.0
2016-06-15 14:00:00,106.49,106.7,106.41,106.56,14084.0,99.3826,99.5786,99.3079,99.4479,14084.0
2016-06-15 14:05:00,106.61,106.65,106.37,106.37,7868.0,99.4946,99.5319,99.2706,99.2706,7868.0
2016-06-15 14:10:00,106.38,106.44,106.26,106.32,17976.0,99.2799,99.3359,99.168,99.224,17976.0
2016-06-15 14:15:00,106.3,106.43,106.3,106.35,11810.0,99.2053,99.3266,99.2053,99.2519,11810.0
2016-06-15 14:20:00,106.35,106.39,106.3,106.36,11993.0,99.2519,99.2893,99.2053,99.2613,11993.0
2016-06-15 14:25:00,106.32,106.38,106.25,106.29,5375.0,99.224,99.2799,99.1586,99.196,5375.0
2016-06-15 14:30:00,106.23,106.41,106.19,106.38,9602.0,99.14,99.3079,99.1026,99.2799,9602.0
2016-06-15 14:35:00,106.4,106.46,106.34,106.35,4835.0,99.2986,99.3546,99.2426,99.2519,4835.0
2016-06-15 14:40:00,106.35,106.5,106.32,106.5,7100.0,99.2519,99.3919,99.224,99.3919,7100.0
2016-06-15 14:45:00,106.44,106.6,106.42,106.52,6506.0,99.3359,99.4853,99.3173,99.4106,6506.0
2016-06-15 14:50:00,106.53,106.55,106.36,106.38,5397.0,99.4199,99.4386,99.2613,99.2799,5397.0
2016-06-15 14:55:00,106.38,106.47,106.36,106.41,8680.0,99.2799,99.3639,99.2613,99.3079,8680.0
2016-06-15 15:00:00,106.4,106.46,106.38,106.41,7950.0,99.2986,99.3546,99.2799,99.3079,7950.0
2016-06-15 15:05:00,106.42,106.54,106.42,106.5,7910.0,99.3173,99.4293,99.3173,99.3919,7910.0
2016-06-15 15:10:00,106.51,106.51,106.4,106.51,8024.0,99.4013,99.4013,99.2986,99.4013,8024.0
2016-06-15 15:15:00,106.46,106.51,106.35,106.51,8120.0,99.3546,99.4013,99.2519,99.4013,8120.0
2016-06-15 15:20:00,106.51,106.58,106.48,106.56,6801.0,99.4013,99.4666,99.3733,99.4479,6801.0
2016-06-15 15:25:00,106.54,106.55,106.41,106.48,9339.0,99.4293,99.4386,99.3079,99.3733,9339.0
2016-06-15 15:30:00,106.5,106.52,106.41,106.41,14491.0,99.3919,99.4106,99.3079,99.3079,14491.0
2016-06-15 15:35:00,106.41,106.43,106.25,106.27,20112.0,99.3079,99.3266,99.1586,99.1773,20112.0
2016-06-15 15:40:00,106.27,106.3,106.22,106.27,30800.0,99.1773,99.2053,99.1306,99.1773,30800.0
2016-06-15 15:45:00,106.27,106.27,106.13,106.26,33301.0,99.1773,99.1773,99.0466,99.168,33301.0
2016-06-15 15:50:00,106.25,106.26,106.13,106.15,87217.0,99.1586,99.168,99.0466,99.0653,87217.0
2016-06-15 15:55:00,106.15,106.39,106.14,106.28,104466.0,99.0653,99.2893,99.056,99.1866,104466.0
2016-06-16 09:30:00,105.84,106.0,105.56,105.88,21473.0,98.776,98.9253,98.5147,98.8133,21473.0
2016-06-16 09:35:00,105.91,106.0,105.76,105.95,11006.0,98.8413,98.9253,98.7013,98.8786,11006.0
2016-06-16 09:40:00,105.91,105.94,105.72,105.85,9750.0,98.8413,98.8693,98.664,98.7853,9750.0
2016-06-16 09:45:00,105.89,105.89,105.74,105.85,10304.0,98.8227,98.8227,98.6827,98.7853,10304.0
2016-06-16 09:50:00,105.78,105.9,105.7,105.77,17012.0,98.72,98.832,98.6453,98.7107,17012.0
2016-06-16 09:55:00,105.77,105.78,105.69,105.73,11450.0,98.7107,98.72,98.636,98.6733,11450.0
2016-06-16 10:00:00,105.72,105.73,105.54,105.61,12388.0,98.664,98.6733,98.496,98.5613,12388.0
2016-06-16 10:05:00,105.62,105.77,105.6,105.73,13500.0,98.5707,98.7107,98.552,98.6733,13500.0
2016-06-16 10:10:00,105.63,105.75,105.62,105.65,10900.0,98.58,98.692,98.5707,98.5987,10900.0
2016-06-16 10:15:00,105.62,105.65,105.48,105.65,7300.0,98.5707,98.5987,98.44,98.5987,7300.0
2016-06-16 10:20:00,105.62,105.75,105.51,105.51,29450.0,98.5707,98.692,98.468,98.468,29450.0
2016-06-16 10:25:00,105.54,105.59,105.41,105.43,6686.0,98.496,98.5427,98.3747,98.3934,6686.0
2016-06-16 10:30:00,105.43,105.44,105.3,105.31,7979.0,98.3934,98.4027,98.272,98.2814,7979.0
2016-06-16 10:35:00,105.33,105.47,105.29,105.32,6928.0,98.3,98.4307,98.2627,98.2907,6928.0
2016-06-16 10:40:00,105.35,105.48,105.35,105.39,7482.0,98.3187,98.44,98.3187,98.356,7482.0
2016-06-16 10:45:00,105.4,105.43,105.31,105.31,5300.0,98.3654,98.3934,98.2814,98.2814,5300.0
2016-06-16 10:50:00,105.32,105.34,105.24,105.34,4329.0,98.2907,98.3094,98.216,98.3094,4329.0
2016-06-16 10:55:00,105.33,105.43,105.27,105.4,4200.0,98.3,98.3934,98.244,98.3654,4200.0
2016-06-16 11:00:00,105.41,105.46,105.33,105.42,6149.0,98.3747,98.4213,98.3,98.384,6149.0
2016-06-16 11:05:00,105.45,105.47,105.34,105.39,4400.0,98.412,98.4307,98.3094,98.356,4400.0
2016-06-16 11:10:00,105.38,105.45,105.38,105.43,5512.0,98.3467,98.412,98.3467,98.3934,5512.0
2016-06-16 11:15:00,105.42,105.43,105.27,105.29,11500.0,98.384,98.3934,98.244,98.2627,11500.0
2016-06-16 11:20:00,105.27,105.48,105.26,105.48,28366.0,98.244,98.44,98.2347,98.44,28366.0
2016-06-16 11:25:00,105.49,105.72,105.46,105.67,6100.0,98.4493,98.664,98.4213,98.6173,6100.0
2016-06-16 11:30:00,105.69,105.78,105.69,105.71,3111.0,98.636,98.72,98.636,98.6547,3111.0
2016-06-16 11:35:00,105.73,105.73,105.64,105.65,2600.0,98.6733,98.6733,98.5893,98.5987,2600.0
2016-06-16 11:40:00,105.64,105.66,105.55,105.57,2809.0,98.5893,98.608,98.5053,98.524,2809.0
2016-06-16 11:45:00,105.58,105.6,105.5,105.58,2000.0,98.5333,98.552,98.4587,98.5333,2000.0
2016-06-16 11:50:00,105.58,105.64,105.54,105.63,6134.0,98.5333,98.5893,98.496,98.58,6134.0
2016-06-16 11:55:00,105.62,105.66,105.53,105.53,5683.0,98.5707,98.608,98.4867,98.4867,5683.0
2016-06-16 12:00:00,105.52,105.6,105.49,105.59,5415.0,98.4773,98.552,98.4493,98.5427,5415.0
2016-06-16 12:05:00,105.58,105.63,105.54,105.63,1651.0,98.5333,98.58,98.496,98.58,1651.0
2016-06-16 12:10:00,105.61,105.68,105.58,105.68,3421.0,98.5613,98.6267,98.5333,98.6267,3421.0
2016-06-16 12:15:00,105.65,105.87,105.65,105.87,2331.0,98.5987,98.804,98.5987,98.804,2331.0
2016-06-16 12:20:00,105.86,106.02,105.8,106.02,4247.0,98.7947,98.944,98.7387,98.944,4247.0
2016-06-16 12:25:00,106.03,106.12,105.96,106.04,3920.0,98.9533,99.0373,98.888,98.9626,3920.0
2016-06-16 12:30:00,106.05,106.06,105.98,106.03,2386.0,98.972,98.9813,98.9066,98.9533,2386.0
2016-06-16 12:35:00,106.06,106.1,105.96,106.08,15973.0,98.9813,99.0186,98.888,99.0,15973.0
2016-06-16 12:40:00,106.06,106.26,106.03,106.25,3909.0,98.9813,99.168,98.9533,99.1586,3909.0
2016-06-16 12:45:00,106.21,106.21,106.04,106.08,5481.0,99.1213,99.1213,98.9626,99.0,5481.0
2016-06-16 12:50:00,106.11,106.11,105.92,106.03,5000.0,99.028,99.028,98.8506,98.9533,5000.0
2016-06-16 12:55:00,105.98,106.03,105.95,106.01,2300.0,98.9066,98.9533,98.8786,98.9346,2300.0
2016-06-16 13:00:00,106.03,106.22,106.03,106.14,2900.0,98.9533,99.1306,98.9533,99.056,2900.0
2016-06-16 13:05:00,106.13,106.13,106.03,106.09,1600.0,99.0466,99.0466,98.9533,99.0093,1600.0
2016-06-16 13:10:00,106.05,106.18,106.03,106.08,5991.0,98.972,99.0933,98.9533,99.0,5991.0
2016-06-16 13:15:00,106.13,106.17,106.06,106.17,3400.0,99.0466,99.084,98.9813,99.084,3400.0
2016-06-16 13:20:00,106.16,106.21,106.05,106.07,5335.0,99.0746,99.1213,98.972,98.9906,5335.0
2016-06-16 13:25:00,106.11,106.18,106.03,106.1,4557.0,99.028,99.0933,98.9533,99.0186,4557.0
2016-06-16 13:30:00,106.11,106.15,105.96,105.98,3626.0,99.028,99.0653,98.888,98.9066,3626.0
2016-06-16 13:35:00,105.98,106.07,105.97,106.02,2800.0,98.9066,98.9906,98.8973,98.944,2800.0
2016-06-16 13:40:00,106.1,106.11,106.03,106.05,3880.0,99.0186,99.028,98.9533,98.972,3880.0
2016-06-16 13:45:00,106.05,106.08,105.85,105.94,7557.0,98.972,99.0,98.7853,98.8693,7557.0
2016-06-16 13:50:00,105.93,105.93,105.82,105.87,3213.0,98.86,98.86,98.7573,98.804,3213.0
2016-06-16 13:55:00,105.88,105.92,105.79,105.85,3960.0,98.8133,98.8506,98.7293,98.7853,3960.0
2016-06-16 14:00:00,105.88,105.94,105.82,105.94,3867.0,98.8133,98.8693,98.7573,98.8693,3867.0
2016-06-16 14:05:00,105.96,105.98,105.89,105.92,5132.0,98.888,98.9066,98.8227,98.8506,5132.0
2016-06-16 14:10:00,105.91,106.17,105.91,106.1,4095.0,98.8413,99.084,98.8413,99.0186,4095.0
2016-06-16 14:15:00,106.12,106.23,106.11,106.21,3173.0,99.0373,99.14,99.028,99.1213,3173.0
2016-06-16 14:20:00,106.2,106.24,106.13,106.19,4076.0,99.112,99.1493,99.0466,99.1026,4076.0
2016-06-16 14:25:00,106.19,106.22,106.01,106.06,5013.0,99.1026,99.1306,98.9346,98.9813,5013.0
2016-06-16 14:30:00,106.07,106.11,106.04,106.08,3906.0,98.9906,99.028,98.9626,99.0,3906.0
2016-06-16 14:35:00,106.06,106.17,106.06,106.07,4200.0,98.9813,99.084,98.9813,98.9906,4200.0
2016-06-16 14:40:00,106.07,106.18,106.07,106.14,3200.0,98.9906,99.0933,98.9906,99.056,3200.0
2016-06-16 14:45:00,106.12,106.26,106.12,106.26,3106.0,99.0373,99.168,99.0373,99.168,3106.0
2016-06-16 14:50:00,106.25,106.42,106.19,106.41,3600.0,99.1586,99.3173,99.1026,99.3079,3600.0
2016-06-16 14:55:00,106.4,106.4,106.27,106.28,5274.0,99.2986,99.2986,99.1773,99.1866,5274.0
2016-06-16 15:00:00,106.27,106.32,106.23,106.27,3600.0,99.1773,99.224,99.14,99.1773,3600.0
2016-06-16 15:05:00,106.25,106.36,106.2,106.33,12665.0,99.1586,99.2613,99.112,99.2333,12665.0
2016-06-16 15:10:00,106.3,106.45,106.29,106.42,19150.0,99.2053,99.3453,99.196,99.3173,19150.0
2016-06-16 15:15:00,106.43,106.5,106.39,106.46,12677.0,99.3266,99.3919,99.2893,99.3546,12677.0
2016-06-16 15:20:00,106.44,106.54,106.35,106.52,8748.0,99.3359,99.4293,99.2519,99.4106,8748.0
2016-06-16 15:25:00,106.53,106.63,106.5,106.59,7494.0,99.4199,99.5133,99.3919,99.4759,7494.0
2016-06-16 15:30:00,106.6,106.71,106.6,106.68,8000.0,99.4853,99.5879,99.4853,99.5599,8000.0
2016-06-16 15:35:00,106.67,106.69,106.53,106.56,10435.0,99.5506,99.5693,99.4199,99.4479,10435.0
2016-06-16 15:40:00,106.57,106.61,106.53,106.59,16243.0,99.4573,99.4946,99.4199,99.4759,16243.0
2016-06-16 15:45:00,106.56,106.62,106.47,106.54,24254.0,99.4479,99.5039,99.3639,99.4293,24254.0
2016-06-16 15:50:00,106.55,106.57,106.44,106.47,30272.0,99.4386,99.4573,99.3359,99.3639,30272.0
2016-06-16 15:55:00,106.48,106.58,106.44,106.48,35498.0,99.3733,99.4666,99.3359,99.3733,35498.0
2016-06-17 09:30:00,106.28,106.44,105.75,106.03,247294.0,99.1866,99.3359,98.692,98.9533,247294.0
2016-06-17 09:35:00,106.04,106.04,105.47,105.62,14098.0,98.9626,98.9626,98.4307,98.5707,14098.0
2016-06-17 09:40:00,105.52,105.64,105.5,105.59,7424.0,98.4773,98.5893,98.4587,98.5427,7424.0
2016-06-17 09:45:00,105.48,105.59,105.34,105.35,7500.0,98.44,98.5427,98.3094,98.3187,7500.0
2016-06-17 09:50:00,105.45,105.49,105.33,105.36,7220.0,98.412,98.4493,98.3,98.328,7220.0
2016-06-17 09:55:00,105.4,105.45,105.27,105.39,7618.0,98.3654,98.412,98.244,98.356,7618.0
2016-06-17 10:00:00,105.41,105.47,105.31,105.4,4765.0,98.3747,98.4307,98.2814,98.3654,4765.0
2016-06-17 10:05:00,105.36,105.52,105.36,105.47,2727.0,98.328,98.4773,98.328,98.4307,2727.0
2016-06-17 10:10:00,105.5,105.61,105.5,105.59,4625.0,98.4587,98.5613,98.4587,98.5427,4625.0
2016-06-17 10:15:00,105.57,105.76,105.53,105.72,3762.0,98.524,98.7013,98.4867,98.664,3762.0
2016-06-17 10:20:00,105.76,105.77,105.54,105.55,6347.0,98.7013,98.7107,98.496,98.5053,6347.0
2016-06-17 10:25:00,105.55,105.62,105.4,105.41,8727.0,98.5053,98.5707,98.3654,98.3747,8727.0
2016-06-17 10:30:00,105.38,105.39,105.12,105.25,5972.0,98.3467,98.356,98.104,98.2254,5972.0
2016-06-17 10:35:00,105.21,105.35,105.18,105.27,2860.0,98.188,98.3187,98.16,98.244,2860.0
2016-06-17 10:40:00,105.27,105.3,105.1,105.12,10536.0,98.244,98.272,98.0854,98.104,10536.0
2016-06-17 10:45:00,105.16,105.26,105.16,105.22,3800.0,98.1414,98.2347,98.1414,98.1974,3800.0
2016-06-17 10:50:00,105.22,105.22,104.97,104.97,18312.0,98.1974,98.1974,97.9641,97.9641,18312.0
2016-06-17 10:55:00,104.97,105.03,104.92,104.97,14563.0,97.9641,98.02,97.9174,97.9641,14563.0
2016-06-17 11:00:00,104.95,105.05,104.84,104.89,13485.0,97.9454,98.0387,97.8427,97.8894,13485.0
2016-06-17 11:05:00,104.87,104.98,104.85,104.93,8230.0,97.8707,97.9734,97.8521,97.9267,8230.0
2016-06-17 11:10:00,104.92,104.95,104.81,104.94,5800.0,97.9174,97.9454,97.8147,97.9361,5800.0
2016-06-17 11:15:00,104.93,105.0,104.85,104.99,7913.0,97.9267,97.9921,97.8521,97.9827,7913.0
2016-06-17 11:20:00,104.97,105.04,104.93,105.04,3440.0,97.9641,98.0294,97.9267,98.0294,3440.0
2016-06-17 11:25:00,104.98,105.01,104.75,104.83,6144.0,97.9734,98.0014,97.7587,97.8334,6144.0
2016-06-17 11:30:00,104.76,104.87,104.72,104.81,5621.0,97.7681,97.8707,97.7307,97.8147,5621.0
2016-06-17 11:35:00,104.79,104.96,104.78,104.93,6996.0,97.7961,97.9547,97.7867,97.9267,6996.0
2016-06-17 11:40:00,104.94,105.1,104.94,105.1,4540.0,97.9361,98.0854,97.9361,98.0854,4540.0
2016-06-17 11:45:00,105.07,105.13,105.03,105.1,3840.0,98.0574,98.1134,98.02,98.0854,3840.0
2016-06-17 11:50:00,105.07,105.08,104.95,104.96,5371.0,98.0574,98.0667,97.9454,97.9547,5371.0
2016-06-17 11:55:00,104.93,104.93,104.81,104.86,9077.0,97.9267,97.9267,97.8147,97.8614,9077.0
2016-06-17 12:00:00,104.92,105.06,104.92,105.01,6501.0,97.9174,98.048,97.9174,98.0014,6501.0
2016-06-17 12:05:00,105.02,105.09,104.98,105.03,11980.0,98.0107,98.076,97.9734,98.02,11980.0
2016-06-17 12:10:00,105.06,105.1,105.02,105.06,4400.0,98.048,98.0854,98.0107,98.048,4400.0
2016-06-17 12:15:00,105.08,105.12,104.97,105.02,4693.0,98.0667,98.104,97.9641,98.0107,4693.0
2016-06-17 12:20:00,105.05,105.12,105.02,105.1,4981.0,98.0387,98.104,98.0107,98.0854,4981.0
2016-06-17 12:25:00,105.06,105.14,105.03,105.12,5156.0,98.048,98.1227,98.02,98.104,5156.0
2016-06-17 12:30:00,105.12,105.13,105.04,105.08,3240.0,98.104,98.1134,98.0294,98.0667,3240.0
2016-06-17 12:35:00,105.05,105.16,104.94,104.96,8700.0,98.0387,98.1414,97.9361,97.9547,8700.0
2016-06-17 12:40:00,104.96,105.08,104.96,105.05,4400.0,97.9547,98.0667,97.9547,98.0387,4400.0
2016-06-17 12:45:00,105.05,105.1,104.95,104.96,8695.0,98.0387,98.0854,97.9454,97.9547,8695.0
2016-06-17 12:50:00,105.0,105.02,104.89,104.92,3950.0,97.9921,98.0107,97.8894,97.9174,3950.0
2016-06-17 12:55:00,104.91,104.96,104.86,104.92,2800.0,97.9081,97.9547,97.8614,97.9174,2800.0
2016-06-17 13:00:00,104.91,104.92,104.79,104.83,6014.0,97.9081,97.9174,97.7961,97.8334,6014.0
2016-06-17 13:05:00,104.81,105.03,104.81,105.03,5317.0,97.8147,98.02,97.8147,98.02,5317.0
2016-06-17 13:10:00,105.0,105.08,104.93,105.0,19281.0,97.9921,98.0667,97.9267,97.9921,19281.0
2016-06-17 13:15:00,105.02,105.1,104.95,105.06,33877.0,98.0107,98.0854,97.9454,98.048,33877.0
2016-06-17 13:20:00,105.02,105.13,105.02,105.13,4550.0,98.0107,98.1134,98.0107,98.1134,4550.0
2016-06-17 13:25:00,105.14,105.23,105.11,105.11,4100.0,98.1227,98.2067,98.0947,98.0947,4100.0
2016-06-17 13:30:00,105.12,105.21,105.12,105.18,2745.0,98.104,98.188,98.104,98.16,2745.0
2016-06-17 13:35:00,105.2,105.22,105.14,105.17,4464.0,98.1787,98.1974,98.1227,98.1507,4464.0
2016-06-17 13:40:00,105.18,105.25,105.18,105.24,4508.0,98.16,98.2254,98.16,98.216,4508.0
2016-06-17 13:45:00,105.25,105.28,105.23,105.25,5952.0,98.2254,98.2534,98.2067,98.2254,5952.0
2016-06-17 13:50:00,105.25,105.37,105.25,105.26,8090.0,98.2254,98.3374,98.2254,98.2347,8090.0
2016-06-17 13:55:00,105.25,105.29,105.19,105.25,6702.0,98.2254,98.2627,98.1694,98.2254,6702.0
2016-06-17 14:00:00,105.22,105.25,105.13,105.14,5463.0,98.1974,98.2254,98.1134,98.1227,5463.0
2016-06-17 14:05:00,105.12,105.16,105.0,105.09,7877.0,98.104,98.1414,97.9921,98.076,7877.0
2016-06-17 14:10:00,105.1,105.19,105.09,105.15,5380.0,98.0854,98.1694,98.076,98.132,5380.0
2016-06-17 14:15:00,105.18,105.21,105.13,105.13,4051.0,98.16,98.188,98.1134,98.1134,4051.0
2016-06-17 14:20:00,105.07,105.22,105.02,105.22,6994.0,98.0574,98.1974,98.0107,98.1974,6994.0
2016-06-17 14:25:00,105.15,105.2,105.11,105.12,7869.0,98.132,98.1787,98.0947,98.104,7869.0
2016-06-17 14:30:00,105.14,105.27,105.08,105.23,13244.0,98.1227,98.244,98.0667,98.2067,13244.0
2016-06-17 14:35:00,105.18,105.25,105.17,105.18,7778.0,98.16,98.2254,98.1507,98.16,7778.0
2016-06-17 14:40:00,105.19,105.32,105.13,105.25,9708.0,98.1694,98.2907,98.1134,98.2254,9708.0
2016-06-17 14:45:00,105.26,105.3,105.24,105.26,5114.0,98.2347,98.272,98.216,98.2347,5114.0
2016-06-17 14:50:00,105.24,105.34,105.24,105.29,7810.0,98.216,98.3094,98.216,98.2627,7810.0
2016-06-17 14:55:00,105.28,105.33,105.21,105.32,8896.0,98.2534,98.3,98.188,98.2907,8896.0
2016-06-17 15:00:00,105.3,105.35,105.27,105.29,7069.0,98.272,98.3187,98.244,98.2627,7069.0
2016-06-17 15:05:00,105.29,105.31,105.24,105.26,8532.0,98.2627,98.2814,98.216,98.2347,8532.0
2016-06-17 15:10:00,105.27,105.34,105.23,105.3,8514.0,98.244,98.3094,98.2067,98.272,8514.0
2016-06-17 15:15:00,105.3,105.31,105.2,105.28,14634.0,98.272,98.2814,98.1787,98.2534,14634.0
2016-06-17 15:20:00,105.28,105.28,105.16,105.17,32861.0,98.2534,98.2534,98.1414,98.1507,32861.0
2016-06-17 15:25:00,105.15,105.29,105.13,105.29,25257.0,98.132,98.2627,98.1134,98.2627,25257.0
2016-06-17 15:30:00,105.27,105.29,105.19,105.28,16123.0,98.244,98.2627,98.1694,98.2534,16123.0
2016-06-17 15:35:00,105.29,105.3,105.19,105.21,32877.0,98.2627,98.272,98.1694,98.188,32877.0
2016-06-17 15:40:00,105.2,105.35,105.19,105.35,32722.0,98.1787,98.3187,98.1694,98.3187,32722.0
2016-06-17 15:45:00,105.33,105.41,105.32,105.38,34275.0,98.3,98.3747,98.2907,98.3467,34275.0
2016-06-17 15:50:00,105.4,105.46,105.29,105.38,34878.0,98.3654,98.4213,98.2627,98.3467,34878.0
2016-06-17 15:55:00,105.37,105.46,105.34,105.34,94878.0,98.3374,98.4213,98.3094,98.3094,94878.0
2016-06-20 09:30:00,106.33,106.59,106.05,106.48,31161.0,99.2333,99.4759,98.972,99.3733,31161.0
2016-06-20 09:35:00,106.58,106.68,106.43,106.62,14138.0,99.4666,99.5599,99.3266,99.5039,14138.0
2016-06-20 09:40:00,106.67,106.87,106.6,106.83,9186.0,99.5506,99.7372,99.4853,99.6999,9186.0
2016-06-20 09:45:00,106.83,106.96,106.81,106.93,15157.0,99.6999,99.8212,99.6812,99.7932,15157.0
2016-06-20 09:50:00,106.93,106.95,106.81,106.92,8299.0,99.7932,99.8119,99.6812,99.7839,8299.0
2016-06-20 09:55:00,106.92,107.0,106.87,106.94,11056.0,99.7839,99.8586,99.7372,99.8026,11056.0
2016-06-20 10:00:00,106.94,107.18,106.91,107.17,45173.0,99.8026,100.0266,99.7746,100.0172,45173.0
2016-06-20 10:05:00,107.22,107.33,107.2,107.31,9164.0,100.0639,100.1665,100.0452,100.1479,9164.0
2016-06-20 10:10:00,107.32,107.38,107.29,107.34,12474.0,100.1572,100.2132,100.1292,100.1759,12474.0
2016-06-20 10:15:00,107.3,107.37,107.3,107.33,12584.0,100.1385,100.2039,100.1385,100.1665,12584.0
2016-06-20 10:20:00,107.33,107.43,107.22,107.28,22585.0,100.1665,100.2599,100.0639,100.1199,22585.0
2016-06-20 10:25:00,107.28,107.35,107.15,107.24,7325.0,100.1199,100.1852,99.9986,100.0825,7325.0
2016-06-20 10:30:00,107.21,107.31,107.17,107.29,11066.0,100.0546,100.1479,100.0172,100.1292,11066.0
2016-06-20 10:35:00,107.29,107.29,107.13,107.24,6645.0,100.1292,100.1292,99.9799,100.0825,6645.0
2016-06-20 10:40:00,107.25,107.25,107.15,107.16,4091.0,100.0919,100.0919,99.9986,100.0079,4091.0
2016-06-20 10:45:00,107.16,107.2,107.09,107.18,8074.0,100.0079,100.0452,99.9426,100.0266,8074.0
2016-06-20 10:50:00,107.17,107.27,107.17,107.23,3660.0,100.0172,100.1105,100.0172,100.0732,3660.0
2016-06-20 10:55:00,107.25,107.33,107.22,107.23,5193.0,100.0919,100.1665,100.0639,100.0732,5193.0
2016-06-20 11:00:00,107.22,107.3,107.22,107.26,7465.0,100.0639,100.1385,100.0639,100.1012,7465.0
2016-06-20 11:05:00,107.27,107.29,107.24,107.25,6200.0,100.1105,100.1292,100.0825,100.0919,6200.0
2016-06-20 11:10:00,107.28,107.33,107.25,107.28,5420.0,100.1199,100.1665,100.0919,100.1199,5420.0
2016-06-20 11:15:00,107.29,107.38,107.24,107.37,9912.0,100.1292,100.2132,100.0825,100.2039,9912.0
2016-06-20 11:20:00,107.4,107.45,107.37,107.42,10341.0,100.2319,100.2785,100.2039,100.2505,10341.0
2016-06-20 11:25:00,107.43,107.51,107.42,107.5,6000.0,100.2599,100.3345,100.2505,100.3252,6000.0
2016-06-20 11:30:00,107.49,107.53,107.43,107.51,12793.0,100.3159,100.3532,100.2599,100.3345,12793.0
2016-06-20 11:35:00,107.5,107.55,107.48,107.48,4400.0,100.3252,100.3719,100.3065,100.3065,4400.0
2016-06-20 11:40:00,107.47,107.49,107.31,107.31,7262.0,100.2972,100.3159,100.1479,100.1479,7262.0
2016-06-20 11:45:00,107.34,107.37,107.21,107.22,12850.0,100.1759,100.2039,100.0546,100.0639,12850.0
2016-06-20 11:50:00,107.23,107.29,107.2,107.23,8972.0,100.0732,100.1292,100.0452,100.0732,8972.0
2016-06-20 11:55:00,107.15,107.32,107.15,107.32,5810.0,99.9986,100.1572,99.9986,100.1572,5810.0
2016-06-20 12:00:00,107.3,107.34,107.28,107.34,4710.0,100.1385,100.1759,100.1199,100.1759,4710.0
2016-06-20 12:05:00,107.32,107.38,107.29,107.37,8551.0,100.1572,100.2132,100.1292,100.2039,8551.0
2016-06-20 12:10:00,107.39,107.42,107.33,107.39,7537.0,100.2225,100.2505,100.1665,100.2225,7537.0
2016-06-20 12:15:00,107.38,107.38,107.28,107.35,10831.0,100.2132,100.2132,100.1199,100.1852,10831.0
2016-06-20 12:20:00,107.36,107.43,107.34,107.41,6367.0,100.1945,100.2599,100.1759,100.2412,6367.0
2016-06-20 12:25:00,107.4,107.46,107.38,107.45,7493.0,100.2319,100.2879,100.2132,100.2785,7493.0
2016-06-20 12:30:00,107.45,107.46,107.42,107.46,4611.0,100.2785,100.2879,100.2505,100.2879,4611.0
2016-06-20 12:35:00,107.45,107.46,107.41,107.43,2999.0,100.2785,100.2879,100.2412,100.2599,2999.0
2016-06-20 12:40:00,107.45,107.52,107.43,107.52,8332.0,100.2785,100.3439,100.2599,100.3439,8332.0
2016-06-20 12:45:00,107.51,107.59,107.5,107.58,15855.0,100.3345,100.4092,100.3252,100.3999,15855.0
2016-06-20 12:50:00,107.56,107.66,107.55,107.65,10727.0,100.3812,100.4745,100.3719,100.4652,10727.0
2016-06-20 12:55:00,107.67,107.74,107.65,107.69,11477.0,100.4838,100.5492,100.4652,100.5025,11477.0
2016-06-20 13:00:00,107.67,107.72,107.63,107.7,22363.0,100.4838,100.5305,100.4465,100.5118,22363.0
2016-06-20 13:05:00,107.7,107.71,107.64,107.68,6709.0,100.5118,100.5212,100.4559,100.4932,6709.0
2016-06-20 13:10:00,107.67,107.7,107.46,107.46,15354.0,100.4838,100.5118,100.2879,100.2879,15354.0
2016-06-20 13:15:00,107.42,107.51,107.42,107.45,10007.0,100.2505,100.3345,100.2505,100.2785,10007.0
2016-06-20 13:20:00,107.44,107.56,107.42,107.56,7485.0,100.2692,100.3812,100.2505,100.3812,7485.0
2016-06-20 13:25:00,107.53,107.54,107.45,107.49,6432.0,100.3532,100.3625,100.2785,100.3159,6432.0
2016-06-20 13:30:00,107.46,107.49,107.42,107.49,5118.0,100.2879,100.3159,100.2505,100.3159,5118.0
2016-06-20 13:35:00,107.48,107.56,107.48,107.5,3514.0,100.3065,100.3812,100.3065,100.3252,3514.0
2016-06-20 13:40:00,107.5,107.61,107.5,107.61,5141.0,100.3252,100.4279,100.3252,100.4279,5141.0
2016-06-20 13:45:00,107.59,107.62,107.55,107.62,6534.0,100.4092,100.4372,100.3719,100.4372,6534.0
2016-06-20 13:50:00,107.6,107.66,107.59,107.61,8398.0,100.4185,100.4745,100.4092,100.4279,8398.0
2016-06-20 13:55:00,107.59,107.66,107.59,107.65,5742.0,100.4092,100.4745,100.4092,100.4652,5742.0
2016-06-20 14:00:00,107.63,107.68,107.6,107.64,6762.0,100.4465,100.4932,100.4185,100.4559,6762.0
2016-06-20 14:05:00,107.64,107.64,107.53,107.58,9776.0,100.4559,100.4559,100.3532,100.3999,9776.0
2016-06-20 14:10:00,107.58,107.64,107.54,107.54,6750.0,100.3999,100.4559,100.3625,100.3625,6750.0
2016-06-20 14:15:00,107.55,107.61,107.53,107.57,5640.0,100.3719,100.4279,100.3532,100.3905,5640.0
2016-06-20 14:20:00,107.58,107.59,107.44,107.48,26839.0,100.3999,100.4092,100.2692,100.3065,26839.0
2016-06-20 14:25:00,107.49,107.49,107.37,107.46,5202.0,100.3159,100.3159,100.2039,100.2879,5202.0
2016-06-20 14:30:00,107.43,107.45,107.37,107.43,6490.0,100.2599,100.2785,100.2039,100.2599,6490.0
2016-06-20 14:35:00,107.46,107.48,107.4,107.4,1935.0,100.2879,100.3065,100.2319,100.2319,1935.0
2016-06-20 14:40:00,107.42,107.57,107.42,107.52,10510.0,100.2505,100.3905,100.2505,100.3439,10510.0
2016-06-20 14:45:00,107.5,107.59,107.49,107.58,5825.0,100.3252,100.4092,100.3159,100.3999,5825.0
2016-06-20 14:50:00,107.58,107.65,107.54,107.61,6392.0,100.3999,100.4652,100.3625,100.4279,6392.0
2016-06-20 14:55:00,107.61,107.67,107.59,107.65,9679.0,100.4279,100.4838,100.4092,100.4652,9679.0
2016-06-20 15:00:00,107.64,107.67,107.55,107.65,10440.0,100.4559,100.4838,100.3719,100.4652,10440.0
2016-06-20 15:05:00,107.66,107.66,107.49,107.5,10205.0,100.4745,100.4745,100.3159,100.3252,10205.0
2016-06-20 15:10:00,107.5,107.52,107.46,107.51,5765.0,100.3252,100.3439,100.2879,100.3345,5765.0
2016-06-20 15:15:00,107.49,107.49,107.36,107.42,23678.0,100.3159,100.3159,100.1945,100.2505,23678.0
2016-06-20 15:20:00,107.41,107.44,107.37,107.38,13010.0,100.2412,100.2692,100.2039,100.2132,13010.0
2016-06-20 15:25:00,107.4,107.4,107.3,107.31,23627.0,100.2319,100.2319,100.1385,100.1479,23627.0
2016-06-20 15:30:00,107.29,107.31,107.24,107.31,23439.0,100.1292,100.1479,100.0825,100.1479,23439.0
2016-06-20 15:35:00,107.31,107.4,107.29,107.37,19183.0,100.1479,100.2319,100.1292,100.2039,19183.0
2016-06-20 15:40:00,107.37,107.43,107.33,107.37,39297.0,100.2039,100.2599,100.1665,100.2039,39297.0
2016-06-20 15:45:00,107.36,107.4,107.3,107.32,71439.0,100.1945,100.2319,100.1385,100.1572,71439.0
2016-06-20 15:50:00,107.31,107.34,107.19,107.25,75982.0,100.1479,100.1759,100.0359,100.0919,75982.0
2016-06-20 15:55:00,107.25,107.4,107.24,107.35,89530.0,100.0919,100.2319,100.0825,100.1852,89530.0
2016-06-21 09:30:00,107.63,107.87,107.53,107.79,73247.0,100.4465,100.6705,100.3532,100.5958,73247.0
2016-06-21 09:35:00,107.8,107.86,107.58,107.66,26018.0,100.6052,100.6612,100.3999,100.4745,26018.0
2016-06-21 09:40:00,107.65,107.73,107.5,107.53,30578.0,100.4652,100.5398,100.3252,100.3532,30578.0
2016-06-21 09:45:00,107.46,107.51,107.28,107.39,14517.0,100.2879,100.3345,100.1199,100.2225,14517.0
2016-06-21 09:50:00,107.35,107.36,107.16,107.27,9602.0,100.1852,100.1945,100.0079,100.1105,9602.0
2016-06-21 09:55:00,107.34,107.35,107.12,107.14,5904.0,100.1759,100.1852,99.9706,99.9892,5904.0
2016-06-21 10:00:00,107.13,107.24,107.11,107.24,7840.0,99.9799,100.0825,99.9612,100.0825,7840.0
2016-06-21 10:05:00,107.18,107.29,107.15,107.24,5223.0,100.0266,100.1292,99.9986,100.0825,5223.0
2016-06-21 10:10:00,107.25,107.39,107.24,107.37,5669.0,100.0919,100.2225,100.0825,100.2039,5669.0
2016-06-21 10:15:00,107.4,107.43,107.37,107.42,5223.0,100.2319,100.2599,100.2039,100.2505,5223.0
2016-06-21 10:20:00,107.42,107.42,107.22,107.26,6900.0,100.2505,100.2505,100.0639,100.1012,6900.0
2016-06-21 10:25:00,107.29,107.51,107.29,107.41,6600.0,100.1292,100.3345,100.1292,100.2412,6600.0
2016-06-21 10:30:00,107.42,107.49,107.36,107.4,6200.0,100.2505,100.3159,100.1945,100.2319,6200.0
2016-06-21 10:35:00,107.42,107.42,107.33,107.41,5902.0,100.2505,100.2505,100.1665,100.2412,5902.0
2016-06-21 10:40:00,107.41,107.54,107.4,107.54,8386.0,100.2412,100.3625,100.2319,100.3625,8386.0
2016-06-21 10:45:00,107.56,107.63,107.56,107.57,11890.0,100.3812,100.4465,100.3812,100.3905,11890.0
2016-06-21 10:50:00,107.56,107.56,107.5,107.55,8077.0,100.3812,100.3812,100.3252,100.3719,8077.0
2016-06-21 10:55:00,107.54,107.58,107.48,107.53,17000.0,100.3625,100.3999,100.3065,100.3532,17000.0
2016-06-21 11:00:00,107.51,107.75,107.48,107.73,8432.0,100.3345,100.5585,100.3065,100.5398,8432.0
2016-06-21 11:05:00,107.74,107.81,107.74,107.79,12711.0,100.5492,100.6145,100.5492,100.5958,12711.0
2016-06-21 11:10:00,107.79,107.86,107.73,107.86,12786.0,100.5958,100.6612,100.5398,100.6612,12786.0
2016-06-21 11:15:00,107.86,107.93,107.83,107.86,10994.0,100.6612,100.7265,100.6332,100.6612,10994.0
2016-06-21 11:20:00,107.86,107.86,107.67,107.67,27810.0,100.6612,100.6612,100.4838,100.4838,27810.0
2016-06-21 11:25:00,107.69,107.69,107.43,107.43,28326.0,100.5025,100.5025,100.2599,100.2599,28326.0
2016-06-21 11:30:00,107.45,107.58,107.42,107.5,21718.0,100.2785,100.3999,100.2505,100.3252,21718.0
2016-06-21 11:35:00,107.53,107.61,107.48,107.61,5920.0,100.3532,100.4279,100.3065,100.4279,5920.0
2016-06-21 11:40:00,107.63,107.72,107.62,107.71,18040.0,100.4465,100.5305,100.4372,100.5212,18040.0
2016-06-21 11:45:00,107.71,107.78,107.68,107.78,7039.0,100.5212,100.5865,100.4932,100.5865,7039.0
2016-06-21 11:50:00,107.78,107.82,107.73,107.73,9734.0,100.5865,100.6238,100.5398,100.5398,9734.0
2016-06-21 11:55:00,107.76,107.81,107.73,107.77,36002.0,100.5678,100.6145,100.5398,100.5772,36002.0
2016-06-21 12:00:00,107.77,107.82,107.75,107.8,20120.0,100.5772,100.6238,100.5585,100.6052,20120.0
2016-06-21 12:05:00,107.81,107.82,107.77,107.8,20917.0,100.6145,100.6238,100.5772,100.6052,20917.0
2016-06-21 12:10:00,107.79,107.86,107.79,107.86,7349.0,100.5958,100.6612,100.5958,100.6612,7349.0
2016-06-21 12:15:00,107.86,107.89,107.83,107.84,25788.0,100.6612,100.6892,100.6332,100.6425,25788.0
2016-06-21 12:20:00,107.84,107.92,107.8,107.91,17295.0,100.6425,100.7172,100.6052,100.7078,17295.0
2016-06-21 12:25:00,107.91,107.97,107.88,107.97,14705.0,100.7078,100.7638,100.6798,100.7638,14705.0
2016-06-21 12:30:00,107.97,107.97,107.9,107.92,12516.0,100.7638,100.7638,100.6985,100.7172,12516.0
2016-06-21 12:35:00,107.93,107.93,107.89,107.9,18117.0,100.7265,100.7265,100.6892,100.6985,18117.0
2016-06-21 12:40:00,107.9,107.91,107.82,107.83,23703.0,100.6985,100.7078,100.6238,100.6332,23703.0
2016-06-21 12:45:00,107.84,107.85,107.77,107.78,13108.0,100.6425,100.6518,100.5772,100.5865,13108.0
2016-06-21 12:50:00,107.76,107.77,107.74,107.75,9911.0,100.5678,100.5772,100.5492,100.5585,9911.0
2016-06-21 12:55:00,107.75,107.78,107.73,107.76,14135.0,100.5585,100.5865,100.5398,100.5678,14135.0
2016-06-21 13:00:00,107.75,107.76,107.69,107.69,36901.0,100.5585,100.5678,100.5025,100.5025,36901.0
2016-06-21 13:05:00,107.67,107.77,107.67,107.77,9663.0,100.4838,100.5772,100.4838,100.5772,9663.0
2016-06-21 13:10:00,107.76,107.87,107.74,107.84,23372.0,100.5678,100.6705,100.5492,100.6425,23372.0
2016-06-21 13:15:00,107.84,107.89,107.74,107.88,27994.0,100.6425,100.6892,100.5492,100.6798,27994.0
2016-06-21 13:20:00,107.88,107.89,107.82,107.86,6414.0,100.6798,100.6892,100.6238,100.6612,6414.0
2016-06-21 13:25:00,107.83,107.87,107.79,107.85,7363.0,100.6332,100.6705,100.5958,100.6518,7363.0
2016-06-21 13:30:00,107.79,107.84,107.77,107.77,6902.0,100.5958,100.6425,100.5772,100.5772,6902.0
2016-06-21 13:35:00,107.79,107.79,107.58,107.66,45822.0,100.5958,100.5958,100.3999,100.4745,45822.0
2016-06-21 13:40:00,107.63,107.68,107.58,107.68,33963.0,100.4465,100.4932,100.3999,100.4932,33963.0
2016-06-21 13:45:00,107.67,107.81,107.66,107.74,5525.0,100.4838,100.6145,100.4745,100.5492,5525.0
2016-06-21 13:50:00,107.72,107.8,107.72,107.75,9372.0,100.5305,100.6052,100.5305,100.5585,9372.0
2016-06-21 13:55:00,107.76,107.79,107.71,107.73,21850.0,100.5678,100.5958,100.5212,100.5398,21850.0
2016-06-21 14:00:00,107.72,107.73,107.66,107.72,13785.0,100.5305,100.5398,100.4745,100.5305,13785.0
2016-06-21 14:05:00,107.72,107.83,107.7,107.83,38666.0,100.5305,100.6332,100.5118,100.6332,38666.0
2016-06-21 14:10:00,107.84,107.95,107.84,107.91,11467.0,100.6425,100.7452,100.6425,100.7078,11467.0
2016-06-21 14:15:00,107.92,107.96,107.88,107.92,8655.0,100.7172,100.7545,100.6798,100.7172,8655.0
2016-06-21 14:20:00,107.94,107.95,107.88,107.92,18858.0,100.7358,100.7452,100.6798,100.7172,18858.0
2016-06-21 14:25:00,107.91,107.91,107.85,107.85,9500.0,100.7078,100.7078,100.6518,100.6518,9500.0
2016-06-21 14:30:00,107.86,107.93,107.84,107.9,7883.0,100.6612,100.7265,100.6425,100.6985,7883.0
2016-06-21 14:35:00,107.91,108.06,107.91,108.06,26298.0,100.7078,100.8478,100.7078,100.8478,26298.0
2016-06-21 14:40:00,108.06,108.07,107.93,107.93,9250.0,100.8478,100.8572,100.7265,100.7265,9250.0
2016-06-21 14:45:00,107.95,108.03,107.94,108.03,7800.0,100.7452,100.8198,100.7358,100.8198,7800.0
2016-06-21 14:50:00,108.03,108.08,107.98,108.02,7400.0,100.8198,100.8665,100.7732,100.8105,7400.0
2016-06-21 14:55:00,108.02,108.06,107.9,107.9,13472.0,100.8105,100.8478,100.6985,100.6985,13472.0
2016-06-21 15:00:00,107.91,107.96,107.9,107.91,14446.0,100.7078,100.7545,100.6985,100.7078,14446.0
2016-06-21 15:05:00,107.91,107.96,107.9,107.95,16141.0,100.7078,100.7545,100.6985,100.7452,16141.0
2016-06-21 15:10:00,107.96,108.01,107.94,107.99,15074.0,100.7545,100.8012,100.7358,100.7825,15074.0
2016-06-21 15:15:00,107.98,108.12,107.97,108.1,8397.0,100.7732,100.9038,100.7638,100.8851,8397.0
2016-06-21 15:20:00,108.09,108.18,108.05,108.14,17462.0,100.8758,100.9598,100.8385,100.9225,17462.0
2016-06-21 15:25:00,108.15,108.24,108.15,108.23,17146.0,100.9318,101.0158,100.9318,101.0065,17146.0
2016-06-21 15:30:00,108.23,108.23,108.0,108.0,34116.0,101.0065,101.0065,100.7918,100.7918,34116.0
2016-06-21 15:35:00,108.02,108.03,107.96,108.0,52062.0,100.8105,100.8198,100.7545,100.7918,52062.0
2016-06-21 15:40:00,107.99,108.01,107.9,107.92,30997.0,100.7825,100.8012,100.6985,100.7172,30997.0
2016-06-21 15:45:00,107.9,108.04,107.9,108.0,35815.0,100.6985,100.8292,100.6985,100.7918,35815.0
2016-06-21 15:50:00,107.99,108.05,107.93,107.96,37603.0,100.7825,100.8385,100.7265,100.7545,37603.0
2016-06-21 15:55:00,107.96,107.96,107.87,107.9,100482.0,100.7545,100.7545,100.6705,100.6985,100482.0
2016-06-22 09:30:00,107.76,107.82,107.69,107.77,24241.0,100.5678,100.6238,100.5025,100.5772,24241.0
2016-06-22 09:35:00,107.78,107.89,107.66,107.7,8707.0,100.5865,100.6892,100.4745,100.5118,8707.0
2016-06-22 09:40:00,107.65,107.86,107.65,107.83,16358.0,100.4652,100.6612,100.4652,100.6332,16358.0
2016-06-22 09:45:00,107.81,107.81,107.62,107.7,9965.0,100.6145,100.6145,100.4372,100.5118,9965.0
2016-06-22 09:50:00,107.72,107.79,107.58,107.61,5063.0,100.5305,100.5958,100.3999,100.4279,5063.0
2016-06-22 09:55:00,107.61,107.61,107.41,107.41,8900.0,100.4279,100.4279,100.2412,100.2412,8900.0
2016-06-22 10:00:00,107.43,107.48,107.35,107.35,13394.0,100.2599,100.3065,100.1852,100.1852,13394.0
2016-06-22 10:05:00,107.36,107.46,107.35,107.43,13847.0,100.1945,100.2879,100.1852,100.2599,13847.0
2016-06-22 10:10:00,107.42,107.65,107.4,107.65,5273.0,100.2505,100.4652,100.2319,100.4652,5273.0
2016-06-22 10:15:00,107.6,107.65,107.48,107.56,33429.0,100.4185,100.4652,100.3065,100.3812,33429.0
2016-06-22 10:20:00,107.59,107.6,107.49,107.5,3500.0,100.4092,100.4185,100.3159,100.3252,3500.0
2016-06-22 10:25:00,107.51,107.62,107.51,107.61,25449.0,100.3345,100.4372,100.3345,100.4279,25449.0
2016-06-22 10:30:00,107.62,107.67,107.56,107.66,6215.0,100.4372,100.4838,100.3812,100.4745,6215.0
2016-06-22 10:35:00,107.69,107.74,107.67,107.73,6200.0,100.5025,100.5492,100.4838,100.5398,6200.0
2016-06-22 10:40:00,107.74,107.8,107.73,107.75,16953.0,100.5492,100.6052,100.5398,100.5585,16953.0
2016-06-22 10:45:00,107.74,107.75,107.64,107.65,8677.0,100.5492,100.5585,100.4559,100.4652,8677.0
2016-06-22 10:50:00,107.67,107.71,107.62,107.62,9618.0,100.4838,100.5212,100.4372,100.4372,9618.0
2016-06-22 10:55:00,107.63,107.64,107.5,107.51,11198.0,100.4465,100.4559,100.3252,100.3345,11198.0
2016-06-22 11:00:00,107.51,107.6,107.5,107.52,15620.0,100.3345,100.4185,100.3252,100.3439,15620.0
2016-06-22 11:05:00,107.51,107.51,107.42,107.45,18460.0,100.3345,100.3345,100.2505,100.2785,18460.0
2016-06-22 11:10:00,107.44,107.47,107.42,107.43,13018.0,100.2692,100.2972,100.2505,100.2599,13018.0
2016-06-22 11:15:00,107.43,107.5,107.43,107.5,10538.0,100.2599,100.3252,100.2599,100.3252,10538.0
2016-06-22 11:20:00,107.51,107.52,107.46,107.47,8794.0,100.3345,100.3439,100.2879,100.2972,8794.0
2016-06-22 11:25:00,107.46,107.52,107.45,107.5,7925.0,100.2879,100.3439,100.2785,100.3252,7925.0
2016-06-22 11:30:00,107.49,107.5,107.33,107.35,21158.0,100.3159,100.3252,100.1665,100.1852,21158.0
2016-06-22 11:35:00,107.34,107.36,107.27,107.31,6140.0,100.1759,100.1945,100.1105,100.1479,6140.0
2016-06-22 11:40:00,107.28,107.36,107.27,107.32,7512.0,100.1199,100.1945,100.1105,100.1572,7512.0
2016-06-22 11:45:00,107.3,107.36,107.27,107.3,5543.0,100.1385,100.1945,100.1105,100.1385,5543.0
2016-06-22 11:50:00,107.3,107.3,107.18,107.2,5645.0,100.1385,100.1385,100.0266,100.0452,5645.0
2016-06-22 11:55:00,107.2,107.22,107.17,107.17,3600.0,100.0452,100.0639,100.0172,100.0172,3600.0
2016-06-22 12:00:00,107.2,107.23,107.15,107.21,7875.0,100.0452,100.0732,99.9986,100.0546,7875.0
2016-06-22 12:05:00,107.21,107.22,107.15,107.16,3500.0,100.0546,100.0639,99.9986,100.0079,3500.0
2016-06-22 12:10:00,107.2,107.21,107.14,107.15,27273.0,100.0452,100.0546,99.9892,99.9986,27273.0
2016-06-22 12:15:00,107.15,107.18,107.09,107.12,3822.0,99.9986,100.0266,99.9426,99.9706,3822.0
2016-06-22 12:20:00,107.12,107.14,106.86,106.86,11562.0,99.9706,99.9892,99.7279,99.7279,11562.0
2016-06-22 12:25:00,106.89,106.89,106.8,106.83,8467.0,99.7559,99.7559,99.6719,99.6999,8467.0
2016-06-22 12:30:00,106.83,106.88,106.79,106.87,4011.0,99.6999,99.7466,99.6626,99.7372,4011.0
2016-06-22 12:35:00,106.87,106.93,106.87,106.92,4011.0,99.7372,99.7932,99.7372,99.7839,4011.0
2016-06-22 12:40:00,106.91,106.97,106.91,106.94,4620.0,99.7746,99.8306,99.7746,99.8026,4620.0
2016-06-22 12:45:00,106.94,106.97,106.86,106.97,10574.0,99.8026,99.8306,99.7279,99.8306,10574.0
2016-06-22 12:50:00,106.98,107.06,106.96,107.04,31559.0,99.8399,99.9146,99.8212,99.8959,31559.0
2016-06-22 12:55:00,107.06,107.1,107.04,107.07,14220.0,99.9146,99.9519,99.8959,99.9239,14220.0
2016-06-22 13:00:00,107.04,107.08,107.01,107.05,9148.0,99.8959,99.9332,99.8679,99.9052,9148.0
2016-06-22 13:05:00,107.05,107.07,106.91,106.91,17996.0,99.9052,99.9239,99.7746,99.7746,17996.0
2016-06-22 13:10:00,106.93,106.96,106.89,106.96,9226.0,99.7932,99.8212,99.7559,99.8212,9226.0
2016-06-22 13:15:00,106.98,107.04,106.94,107.04,5337.0,99.8399,99.8959,99.8026,99.8959,5337.0
2016-06-22 13:20:00,107.05,107.08,107.02,107.06,7726.0,99.9052,99.9332,99.8772,99.9146,7726.0
2016-06-22 13:25:00,107.07,107.14,107.05,107.1,9798.0,99.9239,99.9892,99.9052,99.9519,9798.0
2016-06-22 13:30:00,107.12,107.18,107.06,107.16,10633.0,99.9706,100.0266,99.9146,100.0079,10633.0
2016-06-22 13:35:00,107.14,107.2,107.11,107.19,4400.0,99.9892,100.0452,99.9612,100.0359,4400.0
2016-06-22 13:40:00,107.2,107.22,107.15,107.22,5543.0,100.0452,100.0639,99.9986,100.0639,5543.0
2016-06-22 13:45:00,107.23,107.28,107.21,107.22,20616.0,100.0732,100.1199,100.0546,100.0639,20616.0
2016-06-22 13:50:00,107.25,107.29,107.23,107.25,37025.0,100.0919,100.1292,100.0732,100.0919,37025.0
2016-06-22 13:55:00,107.25,107.27,107.23,107.27,7871.0,100.0919,100.1105,100.0732,100.1105,7871.0
2016-06-22 14:00:00,107.24,107.32,107.17,107.29,8050.0,100.0825,100.1572,100.0172,100.1292,8050.0
2016-06-22 14:05:00,107.29,107.36,107.23,107.24,6842.0,100.1292,100.1945,100.0732,100.0825,6842.0
2016-06-22 14:10:00,107.24,107.27,107.2,107.2,7600.0,100.0825,100.1105,100.0452,100.0452,7600.0
2016-06-22 14:15:00,107.2,107.24,107.19,107.2,16682.0,100.0452,100.0825,100.0359,100.0452,16682.0
2016-06-22 14:20:00,107.18,107.18,107.1,107.1,10707.0,100.0266,100.0266,99.9519,99.9519,10707.0
2016-06-22 14:25:00,107.09,107.12,107.05,107.07,20612.0,99.9426,99.9706,99.9052,99.9239,20612.0
2016-06-22 14:30:00,107.07,107.09,106.94,106.95,11446.0,99.9239,99.9426,99.8026,99.8119,11446.0
2016-06-22 14:35:00,106.94,106.96,106.89,106.95,19997.0,99.8026,99.8212,99.7559,99.8119,19997.0
2016-06-22 14:40:00,106.95,107.01,106.94,106.95,11486.0,99.8119,99.8679,99.8026,99.8119,11486.0
2016-06-22 14:45:00,106.96,106.97,106.9,106.94,20943.0,99.8212,99.8306,99.7652,99.8026,20943.0
2016-06-22 14:50:00,106.97,106.99,106.93,106.97,4947.0,99.8306,99.8492,99.7932,99.8306,4947.0
2016-06-22 14:55:00,106.98,106.98,106.91,106.97,6690.0,99.8399,99.8399,99.7746,99.8306,6690.0
2016-06-22 15:00:00,106.96,107.02,106.94,106.94,23913.0,99.8212,99.8772,99.8026,99.8026,23913.0
2016-06-22 15:05:00,106.98,106.98,106.83,106.83,29688.0,99.8399,99.8399,99.6999,99.6999,29688.0
2016-06-22 15:10:00,106.83,106.85,106.78,106.82,6245.0,99.6999,99.7186,99.6532,99.6906,6245.0
2016-06-22 15:15:00,106.8,106.89,106.78,106.81,12162.0,99.6719,99.7559,99.6532,99.6812,12162.0
2016-06-22 15:20:00,106.78,106.78,106.68,106.7,13667.0,99.6532,99.6532,99.5599,99.5786,13667.0
2016-06-22 15:25:00,106.68,106.71,106.62,106.65,8633.0,99.5599,99.5879,99.5039,99.5319,8633.0
2016-06-22 15:30:00,106.66,106.74,106.65,106.73,21482.0,99.5413,99.6159,99.5319,99.6066,21482.0
2016-06-22 15:35:00,106.7,106.73,106.61,106.71,18025.0,99.5786,99.6066,99.4946,99.5879,18025.0
2016-06-22 15:40:00,106.69,106.72,106.59,106.6,18904.0,99.5693,99.5973,99.4759,99.4853,18904.0
2016-06-22 15:45:00,106.59,106.63,106.48,106.54,26666.0,99.4759,99.5133,99.3733,99.4293,26666.0
2016-06-22 15:50:00,106.53,106.53,106.42,106.51,36775.0,99.4199,99.4199,99.3173,99.4013,36775.0
2016-06-22 15:55:00,106.51,106.53,106.38,106.46,97476.0,99.4013,99.4199,99.2799,99.3546,97476.0
2016-06-23 09:30:00,108.03,108.08,107.34,107.61,55600.0,100.8198,100.8665,100.1759,100.4279,55600.0
2016-06-23 09:35:00,107.64,107.83,107.58,107.59,31542.0,100.4559,100.6332,100.3999,100.4092,31542.0
2016-06-23 09:40:00,107.6,107.7,107.49,107.64,34478.0,100.4185,100.5118,100.3159,100.4559,34478.0
2016-06-23 09:45:00,107.64,107.75,107.5,107.5,17713.0,100.4559,100.5585,100.3252,100.3252,17713.0
2016-06-23 09:50:00,107.52,107.57,107.33,107.4,9631.0,100.3439,100.3905,100.1665,100.2319,9631.0
2016-06-23 09:55:00,107.37,107.54,107.36,107.48,3400.0,100.2039,100.3625,100.1945,100.3065,3400.0
2016-06-23 10:00:00,107.48,107.63,107.47,107.58,10764.0,100.3065,100.4465,100.2972,100.3999,10764.0
2016-06-23 10:05:00,107.53,107.6,107.4,107.4,11473.0,100.3532,100.4185,100.2319,100.2319,11473.0
2016-06-23 10:10:00,107.44,107.55,107.44,107.46,5146.0,100.2692,100.3719,100.2692,100.2879,5146.0
2016-06-23 10:15:00,107.51,107.61,107.46,107.48,18517.0,100.3345,100.4279,100.2879,100.3065,18517.0
2016-06-23 10:20:00,107.49,107.59,107.45,107.54,7921.0,100.3159,100.4092,100.2785,100.3625,7921.0
2016-06-23 10:25:00,107.53,107.65,107.52,107.6,14454.0,100.3532,100.4652,100.3439,100.4185,14454.0
2016-06-23 10:30:00,107.57,107.6,107.26,107.27,14706.0,100.3905,100.4185,100.1012,100.1105,14706.0
2016-06-23 10:35:00,107.32,107.33,107.2,107.23,9847.0,100.1572,100.1665,100.0452,100.0732,9847.0
2016-06-23 10:40:00,107.23,107.24,107.13,107.16,8958.0,100.0732,100.0825,99.9799,100.0079,8958.0
2016-06-23 10:45:00,107.17,107.28,107.12,107.28,8450.0,100.0172,100.1199,99.9706,100.1199,8450.0
2016-06-23 10:50:00,107.3,107.41,107.28,107.34,13560.0,100.1385,100.2412,100.1199,100.1759,13560.0
2016-06-23 10:55:00,107.34,107.42,107.31,107.36,11291.0,100.1759,100.2505,100.1479,100.1945,11291.0
2016-06-23 11:00:00,107.37,107.52,107.37,107.45,16711.0,100.2039,100.3439,100.2039,100.2785,16711.0
2016-06-23 11:05:00,107.45,107.54,107.4,107.43,16857.0,100.2785,100.3625,100.2319,100.2599,16857.0
2016-06-23 11:10:00,107.41,107.44,107.4,107.43,10927.0,100.2412,100.2692,100.2319,100.2599,10927.0
2016-06-23 11:15:00,107.45,107.6,107.44,107.52,14214.0,100.2785,100.4185,100.2692,100.3439,14214.0
2016-06-23 11:20:00,107.56,107.56,107.43,107.5,14163.0,100.3812,100.3812,100.2599,100.3252,14163.0
2016-06-23 11:25:00,107.5,107.54,107.43,107.5,9384.0,100.3252,100.3625,100.2599,100.3252,9384.0
2016-06-23 11:30:00,107.51,107.77,107.5,107.77,9843.0,100.3345,100.5772,100.3252,100.5772,9843.0
2016-06-23 11:35:00,107.8,107.81,107.74,107.75,9130.0,100.6052,100.6145,100.5492,100.5585,9130.0
2016-06-23 11:40:00,107.76,107.77,107.61,107.62,9784.0,100.5678,100.5772,100.4279,100.4372,9784.0
2016-06-23 11:45:00,107.63,107.71,107.61,107.7,11488.0,100.4465,100.5212,100.4279,100.5118,11488.0
2016-06-23 11:50:00,107.71,107.88,107.71,107.82,5820.0,100.5212,100.6798,100.5212,100.6238,5820.0
2016-06-23 11:55:00,107.83,107.88,107.79,107.82,6421.0,100.6332,100.6798,100.5958,100.6238,6421.0
2016-06-23 12:00:00,107.83,107.88,107.73,107.77,5744.0,100.6332,100.6798,100.5398,100.5772,5744.0
2016-06-23 12:05:00,107.74,107.84,107.74,107.82,9500.0,100.5492,100.6425,100.5492,100.6238,9500.0
2016-06-23 12:10:00,107.83,107.84,107.77,107.81,6809.0,100.6332,100.6425,100.5772,100.6145,6809.0
2016-06-23 12:15:00,107.81,107.84,107.79,107.8,5357.0,100.6145,100.6425,100.5958,100.6052,5357.0
2016-06-23 12:20:00,107.81,107.85,107.78,107.84,6503.0,100.6145,100.6518,100.5865,100.6425,6503.0
2016-06-23 12:25:00,107.84,107.9,107.83,107.88,7820.0,100.6425,100.6985,100.6332,100.6798,7820.0
2016-06-23 12:30:00,107.87,107.92,107.85,107.91,6758.0,100.6705,100.7172,100.6518,100.7078,6758.0
2016-06-23 12:35:00,107.88,107.9,107.85,107.89,5750.0,100.6798,100.6985,100.6518,100.6892,5750.0
2016-06-23 12:40:00,107.9,107.92,107.82,107.85,6964.0,100.6985,100.7172,100.6238,100.6518,6964.0
2016-06-23 12:45:00,107.85,107.88,107.73,107.73,8243.0,100.6518,100.6798,100.5398,100.5398,8243.0
2016-06-23 12:50:00,107.73,107.78,107.72,107.76,4000.0,100.5398,100.5865,100.5305,100.5678,4000.0
2016-06-23 12:55:00,107.76,107.81,107.76,107.8,4880.0,100.5678,100.6145,100.5678,100.6052,4880.0
2016-06-23 13:00:00,107.82,107.86,107.82,107.82,3650.0,100.6238,100.6612,100.6238,100.6238,3650.0
2016-06-23 13:05:00,107.84,107.84,107.73,107.78,20100.0,100.6425,100.6425,100.5398,100.5865,20100.0
2016-06-23 13:10:00,107.79,107.82,107.77,107.78,8315.0,100.5958,100.6238,100.5772,100.5865,8315.0
2016-06-23 13:15:00,107.77,107.95,107.73,107.95,29916.0,100.5772,100.7452,100.5398,100.7452,29916.0
2016-06-23 13:20:00,107.95,107.97,107.9,107.91,16835.0,100.7452,100.7638,100.6985,100.7078,16835.0
2016-06-23 13:25:00,107.91,107.97,107.89,107.95,15861.0,100.7078,100.7638,100.6892,100.7452,15861.0
2016-06-23 13:30:00,107.95,107.99,107.89,107.91,6057.0,100.7452,100.7825,100.6892,100.7078,6057.0
2016-06-23 13:35:00,107.9,107.9,107.8,107.8,14520.0,100.6985,100.6985,100.6052,100.6052,14520.0
2016-06-23 13:40:00,107.8,107.82,107.73,107.81,5895.0,100.6052,100.6238,100.5398,100.6145,5895.0
2016-06-23 13:45:00,107.82,107.93,107.82,107.93,5200.0,100.6238,100.7265,100.6238,100.7265,5200.0
2016-06-23 13:50:00,107.9,107.99,107.89,107.98,5100.0,100.6985,100.7825,100.6892,100.7732,5100.0
2016-06-23 13:55:00,108.0,108.02,107.97,107.97,9269.0,100.7918,100.8105,100.7638,100.7638,9269.0
2016-06-23 14:00:00,107.96,108.02,107.95,107.99,15963.0,100.7545,100.8105,100.7452,100.7825,15963.0
2016-06-23 14:05:00,108.01,108.01,107.86,107.87,19203.0,100.8012,100.8012,100.6612,100.6705,19203.0
2016-06-23 14:10:00,107.9,108.01,107.87,107.97,28223.0,100.6985,100.8012,100.6705,100.7638,28223.0
2016-06-23 14:15:00,107.99,108.01,107.96,107.99,2800.0,100.7825,100.8012,100.7545,100.7825,2800.0
2016-06-23 14:20:00,107.99,108.03,107.95,107.95,10950.0,100.7825,100.8198,100.7452,100.7452,10950.0
2016-06-23 14:25:00,107.96,108.0,107.95,107.97,2935.0,100.7545,100.7918,100.7452,100.7638,2935.0
2016-06-23 14:30:00,107.97,107.98,107.9,107.96,9233.0,100.7638,100.7732,100.6985,100.7545,9233.0
2016-06-23 14:35:00,107.96,108.07,107.93,108.07,18732.0,100.7545,100.8572,100.7265,100.8572,18732.0
2016-06-23 14:40:00,108.09,108.15,108.08,108.13,15930.0,100.8758,100.9318,100.8665,100.9131,15930.0
2016-06-23 14:45:00,108.14,108.3,108.13,108.24,8876.0,100.9225,101.0718,100.9131,101.0158,8876.0
2016-06-23 14:50:00,108.23,108.31,108.21,108.31,5120.0,101.0065,101.0811,100.9878,101.0811,5120.0
2016-06-23 14:55:00,108.34,108.36,108.33,108.34,4144.0,101.1091,101.1278,101.0998,101.1091,4144.0
2016-06-23 15:00:00,108.35,108.43,108.33,108.36,15887.0,101.1185,101.1931,101.0998,101.1278,15887.0
2016-06-23 15:05:00,108.35,108.42,108.35,108.36,7682.0,101.1185,101.1838,101.1185,101.1278,7682.0
2016-06-23 15:10:00,108.37,108.51,108.36,108.51,10516.0,101.1371,101.2678,101.1278,101.2678,10516.0
2016-06-23 15:15:00,108.5,108.5,108.38,108.41,15253.0,101.2585,101.2585,101.1465,101.1745,15253.0
2016-06-23 15:20:00,108.41,108.45,108.4,108.4,12809.0,101.1745,101.2118,101.1651,101.1651,12809.0
2016-06-23 15:25:00,108.38,108.43,108.37,108.39,20306.0,101.1465,101.1931,101.1371,101.1558,20306.0
2016-06-23 15:30:00,108.39,108.5,108.37,108.48,21696.0,101.1558,101.2585,101.1371,101.2398,21696.0
2016-06-23 15:35:00,108.48,108.51,108.43,108.46,18503.0,101.2398,101.2678,101.1931,101.2211,18503.0
2016-06-23 15:40:00,108.46,108.61,108.43,108.61,16193.0,101.2211,101.3611,101.1931,101.3611,16193.0
2016-06-23 15:45:00,108.62,108.73,108.61,108.73,30997.0,101.3704,101.4731,101.3611,101.4731,30997.0
2016-06-23 15:50:00,108.73,108.83,108.71,108.83,74529.0,101.4731,101.5664,101.4544,101.5664,74529.0
2016-06-23 15:55:00,108.83,108.95,108.82,108.95,110361.0,101.5664,101.6784,101.5571,101.6784,110361.0
2016-06-24 09:30:00,103.86,105.23,103.6,105.23,58039.0,96.9281,98.2067,96.6855,98.2067,58039.0
2016-06-24 09:35:00,105.21,105.65,104.77,105.61,29199.0,98.188,98.5987,97.7774,98.5613,29199.0
2016-06-24 09:40:00,105.42,106.0,105.27,105.93,21855.0,98.384,98.9253,98.244,98.86,21855.0
2016-06-24 09:45:00,105.92,105.95,105.49,105.7,33215.0,98.8506,98.8786,98.4493,98.6453,33215.0
2016-06-24 09:50:00,105.68,106.0,105.42,106.0,29175.0,98.6267,98.9253,98.384,98.9253,29175.0
2016-06-24 09:55:00,105.96,106.24,105.92,106.06,19280.0,98.888,99.1493,98.8506,98.9813,19280.0
2016-06-24 10:00:00,106.05,106.44,106.05,106.2,12903.0,98.972,99.3359,98.972,99.112,12903.0
2016-06-24 10:05:00,106.24,106.34,105.99,106.32,15240.0,99.1493,99.2426,98.916,99.224,15240.0
2016-06-24 10:10:00,106.28,106.48,106.03,106.07,22240.0,99.1866,99.3733,98.9533,98.9906,22240.0
2016-06-24 10:15:00,106.09,106.1,105.82,105.88,18477.0,99.0093,99.0186,98.7573,98.8133,18477.0
2016-06-24 10:20:00,105.84,105.94,105.69,105.87,16634.0,98.776,98.8693,98.636,98.804,16634.0
2016-06-24 10:25:00,105.87,106.01,105.64,105.9,12068.0,98.804,98.9346,98.5893,98.832,12068.0
2016-06-24 10:30:00,105.88,106.09,105.8,105.86,39057.0,98.8133,99.0093,98.7387,98.7947,39057.0
2016-06-24 10:35:00,105.84,106.09,105.82,106.06,10000.0,98.776,99.0093,98.7573,98.9813,10000.0
2016-06-24 10:40:00,106.08,106.08,105.84,105.96,10650.0,99.0,99.0,98.776,98.888,10650.0
2016-06-24 10:45:00,105.96,106.02,105.74,105.82,14281.0,98.888,98.944,98.6827,98.7573,14281.0
2016-06-24 10:50:00,105.85,106.02,105.84,106.01,26021.0,98.7853,98.944,98.776,98.9346,26021.0
2016-06-24 10:55:00,106.08,106.17,105.8,105.82,18547.0,99.0,99.084,98.7387,98.7573,18547.0
2016-06-24 11:00:00,105.82,105.91,105.69,105.72,11803.0,98.7573,98.8413,98.636,98.664,11803.0
2016-06-24 11:05:00,105.76,106.0,105.71,106.0,12130.0,98.7013,98.9253,98.6547,98.9253,12130.0
2016-06-24 11:10:00,105.97,106.17,105.86,106.16,25421.0,98.8973,99.084,98.7947,99.0746,25421.0
2016-06-24 11:15:00,106.15,106.17,105.98,106.07,21162.0,99.0653,99.084,98.9066,98.9906,21162.0
2016-06-24 11:20:00,106.05,106.1,105.83,105.89,22855.0,98.972,99.0186,98.7667,98.8227,22855.0
2016-06-24 11:25:00,105.87,106.03,105.81,106.03,14479.0,98.804,98.9533,98.748,98.9533,14479.0
2016-06-24 11:30:00,106.02,106.22,106.02,106.12,28836.0,98.944,99.1306,98.944,99.0373,28836.0
2016-06-24 11:35:00,106.12,106.2,105.93,105.94,19861.0,99.0373,99.112,98.86,98.8693,19861.0
2016-06-24 11:40:00,105.93,106.02,105.83,105.94,22950.0,98.86,98.944,98.7667,98.8693,22950.0
2016-06-24 11:45:00,105.96,106.19,105.96,106.03,20292.0,98.888,99.1026,98.888,98.9533,20292.0
2016-06-24 11:50:00,106.0,106.03,105.85,105.91,8209.0,98.9253,98.9533,98.7853,98.8413,8209.0
2016-06-24 11:55:00,105.96,106.13,105.93,106.11,8447.0,98.888,99.0466,98.86,99.028,8447.0
2016-06-24 12:00:00,106.13,106.25,106.12,106.16,36280.0,99.0466,99.1586,99.0373,99.0746,36280.0
2016-06-24 12:05:00,106.17,106.2,105.77,105.77,13415.0,99.084,99.112,98.7107,98.7107,13415.0
2016-06-24 12:10:00,105.77,105.79,105.66,105.67,17480.0,98.7107,98.7293,98.608,98.6173,17480.0
2016-06-24 12:15:00,105.67,105.7,105.54,105.62,13013.0,98.6173,98.6453,98.496,98.5707,13013.0
2016-06-24 12:20:00,105.64,105.71,105.58,105.63,10471.0,98.5893,98.6547,98.5333,98.58,10471.0
2016-06-24 12:25:00,105.61,105.73,105.6,105.69,8840.0,98.5613,98.6733,98.552,98.636,8840.0
2016-06-24 12:30:00,105.66,105.73,105.62,105.66,12029.0,98.608,98.6733,98.5707,98.608,12029.0
2016-06-24 12:35:00,105.66,105.71,105.61,105.65,10129.0,98.608,98.6547,98.5613,98.5987,10129.0
2016-06-24 12:40:00,105.62,105.73,105.52,105.59,11890.0,98.5707,98.6733,98.4773,98.5427,11890.0
2016-06-24 12:45:00,105.58,105.58,105.4,105.47,16439.0,98.5333,98.5333,98.3654,98.4307,16439.0
2016-06-24 12:50:00,105.46,105.6,105.43,105.57,13306.0,98.4213,98.552,98.3934,98.524,13306.0
2016-06-24 12:55:00,105.57,105.6,105.47,105.6,11646.0,98.524,98.552,98.4307,98.552,11646.0
2016-06-24 13:00:00,105.57,105.84,105.56,105.73,185067.0,98.524,98.776,98.5147,98.6733,185067.0
2016-06-24 13:05:00,105.73,105.74,105.42,105.44,22288.0,98.6733,98.6827,98.384,98.4027,22288.0
2016-06-24 13:10:00,105.45,105.62,105.4,105.58,8993.0,98.412,98.5707,98.3654,98.5333,8993.0
2016-06-24 13:15:00,105.6,105.68,105.51,105.62,13675.0,98.552,98.6267,98.468,98.5707,13675.0
2016-06-24 13:20:00,105.63,105.72,105.54,105.6,9088.0,98.58,98.664,98.496,98.552,9088.0
2016-06-24 13:25:00,105.59,105.63,105.52,105.62,11049.0,98.5427,98.58,98.4773,98.5707,11049.0
2016-06-24 13:30:00,105.63,105.88,105.62,105.83,15735.0,98.58,98.8133,98.5707,98.7667,15735.0
2016-06-24 13:35:00,105.86,105.99,105.86,105.93,7215.0,98.7947,98.916,98.7947,98.86,7215.0
2016-06-24 13:40:00,105.92,105.95,105.74,105.84,10551.0,98.8506,98.8786,98.6827,98.776,10551.0
2016-06-24 13:45:00,105.86,105.86,105.62,105.69,13273.0,98.7947,98.7947,98.5707,98.636,13273.0
2016-06-24 13:50:00,105.7,105.73,105.58,105.66,8900.0,98.6453,98.6733,98.5333,98.608,8900.0
2016-06-24 13:55:00,105.69,105.75,105.58,105.7,12000.0,98.636,98.692,98.5333,98.6453,12000.0
2016-06-24 14:00:00,105.72,105.87,105.72,105.87,10561.0,98.664,98.804,98.664,98.804,10561.0
2016-06-24 14:05:00,105.86,105.9,105.78,105.86,11590.0,98.7947,98.832,98.72,98.7947,11590.0
2016-06-24 14:10:00,105.86,106.0,105.86,105.99,13483.0,98.7947,98.9253,98.7947,98.916,13483.0
2016-06-24 14:15:00,106.01,106.01,105.77,105.83,12150.0,98.9346,98.9346,98.7107,98.7667,12150.0
2016-06-24 14:20:00,105.81,105.81,105.59,105.64,20720.0,98.748,98.748,98.5427,98.5893,20720.0
2016-06-24 14:25:00,105.64,105.79,105.62,105.68,8429.0,98.5893,98.7293,98.5707,98.6267,8429.0
2016-06-24 14:30:00,105.68,105.7,105.35,105.38,16530.0,98.6267,98.6453,98.3187,98.3467,16530.0
2016-06-24 14:35:00,105.34,105.36,105.12,105.36,24093.0,98.3094,98.328,98.104,98.328,24093.0
2016-06-24 14:40:00,105.36,105.48,105.31,105.38,15044.0,98.328,98.44,98.2814,98.3467,15044.0
2016-06-24 14:45:00,105.39,105.45,105.3,105.41,18576.0,98.356,98.412,98.272,98.3747,18576.0
2016-06-24 14:50:00,105.4,105.65,105.34,105.64,14377.0,98.3654,98.5987,98.3094,98.5893,14377.0
2016-06-24 14:55:00,105.64,105.76,105.64,105.65,13675.0,98.5893,98.7013,98.5893,98.5987,13675.0
2016-06-24 15:00:00,105.66,105.71,105.54,105.65,26651.0,98.608,98.6547,98.496,98.5987,26651.0
2016-06-24 15:05:00,105.66,105.66,105.51,105.55,19633.0,98.608,98.608,98.468,98.5053,19633.0
2016-06-24 15:10:00,105.54,105.54,105.08,105.29,24969.0,98.496,98.496,98.0667,98.2627,24969.0
2016-06-24 15:15:00,105.26,105.28,104.88,104.91,32349.0,98.2347,98.2534,97.8801,97.9081,32349.0
2016-06-24 15:20:00,104.92,105.14,104.89,104.98,22788.0,97.9174,98.1227,97.8894,97.9734,22788.0
2016-06-24 15:25:00,104.98,105.09,104.89,105.03,27706.0,97.9734,98.076,97.8894,98.02,27706.0
2016-06-24 15:30:00,105.02,105.06,104.82,105.0,81567.0,98.0107,98.048,97.8241,97.9921,81567.0
2016-06-24 15:35:00,105.01,105.26,104.93,104.98,48691.0,98.0014,98.2347,97.9267,97.9734,48691.0
2016-06-24 15:40:00,104.98,105.4,104.93,105.32,50861.0,97.9734,98.3654,97.9267,98.2907,50861.0
2016-06-24 15:45:00,105.32,105.64,105.21,105.61,49886.0,98.2907,98.5893,98.188,98.5613,49886.0
2016-06-24 15:50:00,105.61,105.83,105.52,105.76,97165.0,98.5613,98.7667,98.4773,98.7013,97165.0
2016-06-24 15:55:00,105.76,105.78,105.32,105.32,198321.0,98.7013,98.72,98.2907,98.2907,198321.0
2016-06-27 09:30:00,104.24,104.82,104.0,104.41,17247.0,97.2828,97.8241,97.0588,97.4414,17247.0
2016-06-27 09:35:00,104.35,104.36,103.84,103.95,8745.0,97.3854,97.3948,96.9095,97.0121,8745.0
2016-06-27 09:40:00,103.89,104.07,103.77,104.02,4958.0,96.9561,97.1241,96.8441,97.0775,4958.0
2016-06-27 09:45:00,103.95,104.31,103.95,104.14,10483.0,97.0121,97.3481,97.0121,97.1894,10483.0
2016-06-27 09:50:00,104.14,104.31,103.95,103.95,6221.0,97.1894,97.3481,97.0121,97.0121,6221.0
2016-06-27 09:55:00,103.86,104.21,103.86,104.12,5217.0,96.9281,97.2548,96.9281,97.1708,5217.0
2016-06-27 10:00:00,104.11,104.47,104.09,104.32,8926.0,97.1615,97.4974,97.1428,97.3574,8926.0
2016-06-27 10:05:00,104.26,104.26,103.96,104.02,13257.0,97.3014,97.3014,97.0215,97.0775,13257.0
2016-06-27 10:10:00,104.01,104.13,103.89,103.92,11500.0,97.0681,97.1801,96.9561,96.9841,11500.0
2016-06-27 10:15:00,103.9,104.1,103.82,103.88,12600.0,96.9655,97.1521,96.8908,96.9468,12600.0
2016-06-27 10:20:00,103.92,104.13,103.92,104.05,6180.0,96.9841,97.1801,96.9841,97.1055,6180.0
2016-06-27 10:25:00,103.97,104.0,103.67,103.67,9900.0,97.0308,97.0588,96.7508,96.7508,9900.0
2016-06-27 10:30:00,103.68,103.85,103.67,103.84,12882.0,96.7602,96.9188,96.7508,96.9095,12882.0
2016-06-27 10:35:00,103.85,103.95,103.73,103.89,13235.0,96.9188,97.0121,96.8068,96.9561,13235.0
2016-06-27 10:40:00,103.9,103.99,103.71,103.82,14200.0,96.9655,97.0495,96.7881,96.8908,14200.0
2016-06-27 10:45:00,103.79,103.8,103.5,103.57,8866.0,96.8628,96.8721,96.5922,96.6575,8866.0
2016-06-27 10:50:00,103.53,103.57,103.4,103.49,8210.0,96.6202,96.6575,96.4988,96.5828,8210.0
2016-06-27 10:55:00,103.49,103.56,103.34,103.36,10280.0,96.5828,96.6482,96.4428,96.4615,10280.0
2016-06-27 11:00:00,103.37,103.55,103.24,103.48,24317.0,96.4708,96.6388,96.3495,96.5735,24317.0
2016-06-27 11:05:00,103.5,103.66,103.4,103.59,14400.0,96.5922,96.7415,96.4988,96.6762,14400.0
2016-06-27 11:10:00,103.57,103.57,103.28,103.31,12456.0,96.6575,96.6575,96.3868,96.4148,12456.0
2016-06-27 11:15:00,103.31,103.31,103.16,103.23,19553.0,96.4148,96.4148,96.2749,96.3402,19553.0
2016-06-27 11:20:00,103.23,103.26,103.03,103.15,10506.0,96.3402,96.3682,96.1535,96.2655,10506.0
2016-06-27 11:25:00,103.16,103.7,103.11,103.7,18801.0,96.2749,96.7788,96.2282,96.7788,18801.0
2016-06-27 11:30:00,103.72,103.76,103.62,103.72,8902.0,96.7975,96.8348,96.7042,96.7975,8902.0
2016-06-27 11:35:00,103.71,103.87,103.6,103.82,7801.0,96.7881,96.9375,96.6855,96.8908,7801.0
2016-06-27 11:40:00,103.82,103.89,103.77,103.85,4300.0,96.8908,96.9561,96.8441,96.9188,4300.0
2016-06-27 11:45:00,103.82,104.01,103.79,103.98,9680.0,96.8908,97.0681,96.8628,97.0401,9680.0
2016-06-27 11:50:00,104.01,104.05,103.69,103.79,6900.0,97.0681,97.1055,96.7695,96.8628,6900.0
2016-06-27 11:55:00,103.81,103.88,103.66,103.78,6893.0,96.8815,96.9468,96.7415,96.8535,6893.0
2016-06-27 12:00:00,103.77,103.81,103.65,103.75,6655.0,96.8441,96.8815,96.7322,96.8255,6655.0
2016-06-27 12:05:00,103.78,103.83,103.63,103.72,6500.0,96.8535,96.9001,96.7135,96.7975,6500.0
2016-06-27 12:10:00,103.75,103.79,103.63,103.69,10161.0,96.8255,96.8628,96.7135,96.7695,10161.0
2016-06-27 12:15:00,103.68,103.86,103.62,103.75,6782.0,96.7602,96.9281,96.7042,96.8255,6782.0
2016-06-27 12:20:00,103.79,103.8,103.7,103.78,4800.0,96.8628,96.8721,96.7788,96.8535,4800.0
2016-06-27 12:25:00,103.79,103.91,103.76,103.87,6700.0,96.8628,96.9748,96.8348,96.9375,6700.0
2016-06-27 12:30:00,103.93,103.95,103.73,103.75,9845.0,96.9935,97.0121,96.8068,96.8255,9845.0
2016-06-27 12:35:00,103.78,103.79,103.58,103.58,9917.0,96.8535,96.8628,96.6668,96.6668,9917.0
2016-06-27 12:40:00,103.55,103.56,103.27,103.37,11900.0,96.6388,96.6482,96.3775,96.4708,11900.0
2016-06-27 12:45:00,103.37,103.48,103.32,103.47,9711.0,96.4708,96.5735,96.4242,96.5642,9711.0
2016-06-27 12:50:00,103.47,103.56,103.43,103.5,14188.0,96.5642,96.6482,96.5268,96.5922,14188.0
2016-06-27 12:55:00,103.55,103.66,103.55,103.57,19404.0,96.6388,96.7415,96.6388,96.6575,19404.0
2016-06-27 13:00:00,103.55,103.61,103.49,103.52,18072.0,96.6388,96.6948,96.5828,96.6108,18072.0
2016-06-27 13:05:00,103.55,103.6,103.41,103.42,5370.0,96.6388,96.6855,96.5082,96.5175,5370.0
2016-06-27 13:10:00,103.41,103.56,103.41,103.47,5300.0,96.5082,96.6482,96.5082,96.5642,5300.0
2016-06-27 13:15:00,103.44,103.6,103.43,103.57,9330.0,96.5362,96.6855,96.5268,96.6575,9330.0
2016-06-27 13:20:00,103.55,103.7,103.55,103.59,5806.0,96.6388,96.7788,96.6388,96.6762,5806.0
2016-06-27 13:25:00,103.61,103.76,103.54,103.54,18811.0,96.6948,96.8348,96.6295,96.6295,18811.0
2016-06-27 13:30:00,103.54,103.6,103.33,103.4,9086.0,96.6295,96.6855,96.4335,96.4988,9086.0
2016-06-27 13:35:00,103.38,103.43,103.22,103.34,7574.0,96.4802,96.5268,96.3309,96.4428,7574.0
2016-06-27 13:40:00,103.34,103.36,103.1,103.11,8010.0,96.4428,96.4615,96.2189,96.2282,8010.0
2016-06-27 13:45:00,103.05,103.2,103.03,103.15,8058.0,96.1722,96.3122,96.1535,96.2655,8058.0
2016-06-27 13:50:00,103.15,103.26,103.07,103.2,12530.0,96.2655,96.3682,96.1909,96.3122,12530.0
2016-06-27 13:55:00,103.16,103.31,103.08,103.27,13156.0,96.2749,96.4148,96.2002,96.3775,13156.0
2016-06-27 14:00:00,103.25,103.46,103.2,103.4,17029.0,96.3588,96.5548,96.3122,96.4988,17029.0
2016-06-27 14:05:00,103.42,103.44,103.25,103.35,37333.0,96.5175,96.5362,96.3588,96.4522,37333.0
2016-06-27 14:10:00,103.31,103.52,103.3,103.38,12183.0,96.4148,96.6108,96.4055,96.4802,12183.0
2016-06-27 14:15:00,103.35,103.46,103.25,103.3,15748.0,96.4522,96.5548,96.3588,96.4055,15748.0
2016-06-27 14:20:00,103.33,103.44,103.27,103.31,9050.0,96.4335,96.5362,96.3775,96.4148,9050.0
2016-06-27 14:25:00,103.32,103.64,103.31,103.62,9137.0,96.4242,96.7228,96.4148,96.7042,9137.0
2016-06-27 14:30:00,103.6,103.65,103.48,103.57,9864.0,96.6855,96.7322,96.5735,96.6575,9864.0
2016-06-27 14:35:00,103.54,103.68,103.46,103.6,17320.0,96.6295,96.7602,96.5548,96.6855,17320.0
2016-06-27 14:40:00,103.56,103.76,103.55,103.74,40552.0,96.6482,96.8348,96.6388,96.8161,40552.0
2016-06-27 14:45:00,103.74,103.78,103.49,103.56,25967.0,96.8161,96.8535,96.5828,96.6482,25967.0
2016-06-27 14:50:00,103.55,103.57,103.4,103.47,19016.0,96.6388,96.6575,96.4988,96.5642,19016.0
2016-06-27 14:55:00,103.44,103.59,103.43,103.54,31351.0,96.5362,96.6762,96.5268,96.6295,31351.0
2016-06-27 15:00:00,103.54,103.66,103.51,103.66,19669.0,96.6295,96.7415,96.6015,96.7415,19669.0
2016-06-27 15:05:00,103.67,103.67,103.53,103.59,17847.0,96.7508,96.7508,96.6202,96.6762,17847.0
2016-06-27 15:10:00,103.57,103.8,103.57,103.72,17572.0,96.6575,96.8721,96.6575,96.7975,17572.0
2016-06-27 15:15:00,103.71,103.71,103.6,103.64,20210.0,96.7881,96.7881,96.6855,96.7228,20210.0
2016-06-27 15:20:00,103.65,103.67,103.41,103.45,26533.0,96.7322,96.7508,96.5082,96.5455,26533.0
2016-06-27 15:25:00,103.46,103.77,103.46,103.72,30307.0,96.5548,96.8441,96.5548,96.7975,30307.0
2016-06-27 15:30:00,103.72,103.8,103.63,103.76,20458.0,96.7975,96.8721,96.7135,96.8348,20458.0
2016-06-27 15:35:00,103.74,104.07,103.7,104.06,26440.0,96.8161,97.1241,96.7788,97.1148,26440.0
2016-06-27 15:40:00,104.05,104.1,103.92,104.03,31360.0,97.1055,97.1521,96.9841,97.0868,31360.0
2016-06-27 15:45:00,104.02,104.25,104.0,104.25,66696.0,97.0775,97.2921,97.0588,97.2921,66696.0
2016-06-27 15:50:00,104.23,104.24,104.11,104.21,98148.0,97.2734,97.2828,97.1615,97.2548,98148.0
2016-06-27 15:55:00,104.21,104.27,104.11,104.18,107965.0,97.2548,97.3108,97.1615,97.2268,107965.0
2016-06-28 09:30:00,105.2,105.31,104.73,105.0,34946.0,98.1787,98.2814,97.7401,97.9921,34946.0
2016-06-28 09:35:00,105.01,105.19,104.94,104.95,12585.0,98.0014,98.1694,97.9361,97.9454,12585.0
2016-06-28 09:40:00,105.04,105.26,104.99,105.26,19592.0,98.0294,98.2347,97.9827,98.2347,19592.0
2016-06-28 09:45:00,105.23,105.48,105.23,105.41,30050.0,98.2067,98.44,98.2067,98.3747,30050.0
2016-06-28 09:50:00,105.4,105.73,105.36,105.68,13629.0,98.3654,98.6733,98.328,98.6267,13629.0
2016-06-28 09:55:00,105.7,105.76,105.54,105.62,8361.0,98.6453,98.7013,98.496,98.5707,8361.0
2016-06-28 10:00:00,105.65,105.72,105.61,105.71,64406.0,98.5987,98.664,98.5613,98.6547,64406.0
2016-06-28 10:05:00,105.71,105.72,105.51,105.52,10304.0,98.6547,98.664,98.468,98.4773,10304.0
2016-06-28 10:10:00,105.51,105.53,105.39,105.43,5484.0,98.468,98.4867,98.356,98.3934,5484.0
2016-06-28 10:15:00,105.46,105.59,105.43,105.55,10084.0,98.4213,98.5427,98.3934,98.5053,10084.0
2016-06-28 10:20:00,105.58,105.63,105.33,105.35,10310.0,98.5333,98.58,98.3,98.3187,10310.0
2016-06-28 10:25:00,105.36,105.45,105.33,105.44,6500.0,98.328,98.412,98.3,98.4027,6500.0
2016-06-28 10:30:00,105.47,105.52,105.36,105.39,13462.0,98.4307,98.4773,98.328,98.356,13462.0
2016-06-28 10:35:00,105.42,105.46,105.3,105.33,9372.0,98.384,98.4213,98.272,98.3,9372.0
2016-06-28 10:40:00,105.3,105.49,105.3,105.47,7475.0,98.272,98.4493,98.272,98.4307,7475.0
2016-06-28 10:45:00,105.47,105.63,105.47,105.59,7100.0,98.4307,98.58,98.4307,98.5427,7100.0
2016-06-28 10:50:00,105.59,105.74,105.59,105.72,7214.0,98.5427,98.6827,98.5427,98.664,7214.0
2016-06-28 10:55:00,105.75,105.76,105.63,105.7,23417.0,98.692,98.7013,98.58,98.6453,23417.0
2016-06-28 11:00:00,105.7,105.73,105.56,105.56,11467.0,98.6453,98.6733,98.5147,98.5147,11467.0
2016-06-28 11:05:00,105.54,105.7,105.51,105.51,27922.0,98.496,98.6453,98.468,98.468,27922.0
2016-06-28 11:10:00,105.52,105.63,105.5,105.53,10039.0,98.4773,98.58,98.4587,98.4867,10039.0
2016-06-28 11:15:00,105.55,105.58,105.48,105.57,6454.0,98.5053,98.5333,98.44,98.524,6454.0
2016-06-28 11:20:00,105.59,105.66,105.47,105.47,14623.0,98.5427,98.608,98.4307,98.4307,14623.0
2016-06-28 11:25:00,105.47,105.47,105.19,105.21,16179.0,98.4307,98.4307,98.1694,98.188,16179.0
2016-06-28 11:30:00,105.23,105.37,105.21,105.37,9303.0,98.2067,98.3374,98.188,98.3374,9303.0
2016-06-28 11:35:00,105.35,105.5,105.34,105.45,7750.0,98.3187,98.4587,98.3094,98.412,7750.0
2016-06-28 11:40:00,105.45,105.56,105.43,105.5,11771.0,98.412,98.5147,98.3934,98.4587,11771.0
2016-06-28 11:45:00,105.48,105.57,105.46,105.52,10509.0,98.44,98.524,98.4213,98.4773,10509.0
2016-06-28 11:50:00,105.52,105.55,105.45,105.51,6300.0,98.4773,98.5053,98.412,98.468,6300.0
2016-06-28 11:55:00,105.52,105.6,105.5,105.55,6528.0,98.4773,98.552,98.4587,98.5053,6528.0
2016-06-28 12:00:00,105.57,105.7,105.55,105.63,14139.0,98.524,98.6453,98.5053,98.58,14139.0
2016-06-28 12:05:00,105.61,105.67,105.54,105.54,5225.0,98.5613,98.6173,98.496,98.496,5225.0
2016-06-28 12:10:00,105.55,105.61,105.54,105.54,5200.0,98.5053,98.5613,98.496,98.496,5200.0
2016-06-28 12:15:00,105.53,105.61,105.53,105.59,4815.0,98.4867,98.5613,98.4867,98.5427,4815.0
2016-06-28 12:20:00,105.58,105.63,105.5,105.55,4446.0,98.5333,98.58,98.4587,98.5053,4446.0
2016-06-28 12:25:00,105.53,105.55,105.46,105.55,6610.0,98.4867,98.5053,98.4213,98.5053,6610.0
2016-06-28 12:30:00,105.56,105.66,105.55,105.63,4066.0,98.5147,98.608,98.5053,98.58,4066.0
2016-06-28 12:35:00,105.63,105.66,105.58,105.63,6957.0,98.58,98.608,98.5333,98.58,6957.0
2016-06-28 12:40:00,105.63,105.7,105.56,105.56,4504.0,98.58,98.6453,98.5147,98.5147,4504.0
2016-06-28 12:45:00,105.59,105.62,105.52,105.52,5398.0,98.5427,98.5707,98.4773,98.4773,5398.0
2016-06-28 12:50:00,105.54,105.66,105.54,105.62,7494.0,98.496,98.608,98.496,98.5707,7494.0
2016-06-28 12:55:00,105.61,105.63,105.53,105.56,3120.0,98.5613,98.58,98.4867,98.5147,3120.0
2016-06-28 13:00:00,105.58,105.63,105.44,105.47,10868.0,98.5333,98.58,98.4027,98.4307,10868.0
2016-06-28 13:05:00,105.5,105.52,105.34,105.44,7748.0,98.4587,98.4773,98.3094,98.4027,7748.0
2016-06-28 13:10:00,105.42,105.58,105.42,105.54,5882.0,98.384,98.5333,98.384,98.496,5882.0
2016-06-28 13:15:00,105.55,105.56,105.32,105.38,8516.0,98.5053,98.5147,98.2907,98.3467,8516.0
2016-06-28 13:20:00,105.4,105.48,105.3,105.36,12333.0,98.3654,98.44,98.272,98.328,12333.0
2016-06-28 13:25:00,105.36,105.5,105.27,105.45,6097.0,98.328,98.4587,98.244,98.412,6097.0
2016-06-28 13:30:00,105.45,105.53,105.29,105.53,9720.0,98.412,98.4867,98.2627,98.4867,9720.0
2016-06-28 13:35:00,105.51,105.54,105.42,105.52,4124.0,98.468,98.496,98.384,98.4773,4124.0
2016-06-28 13:40:00,105.53,105.62,105.52,105.61,5057.0,98.4867,98.5707,98.4773,98.5613,5057.0
2016-06-28 13:45:00,105.59,105.61,105.52,105.54,6589.0,98.5427,98.5613,98.4773,98.496,6589.0
2016-06-28 13:50:00,105.52,105.61,105.51,105.57,6743.0,98.4773,98.5613,98.468,98.524,6743.0
2016-06-28 13:55:00,105.58,105.69,105.57,105.66,11419.0,98.5333,98.636,98.524,98.608,11419.0
2016-06-28 14:00:00,105.68,105.73,105.61,105.61,13727.0,98.6267,98.6733,98.5613,98.5613,13727.0
2016-06-28 14:05:00,105.61,105.64,105.5,105.5,10193.0,98.5613,98.5893,98.4587,98.4587,10193.0
2016-06-28 14:10:00,105.52,105.54,105.34,105.41,17063.0,98.4773,98.496,98.3094,98.3747,17063.0
2016-06-28 14:15:00,105.43,105.57,105.43,105.54,18953.0,98.3934,98.524,98.3934,98.496,18953.0
2016-06-28 14:20:00,105.55,105.56,105.49,105.52,10300.0,98.5053,98.5147,98.4493,98.4773,10300.0
2016-06-28 14:25:00,105.5,105.59,105.5,105.54,10191.0,98.4587,98.5427,98.4587,98.496,10191.0
2016-06-28 14:30:00,105.53,105.68,105.5,105.63,19895.0,98.4867,98.6267,98.4587,98.58,19895.0
2016-06-28 14:35:00,105.67,105.76,105.6,105.72,28792.0,98.6173,98.7013,98.552,98.664,28792.0
2016-06-28 14:40:00,105.73,105.8,105.72,105.74,67013.0,98.6733,98.7387,98.664,98.6827,67013.0
2016-06-28 14:45:00,105.77,105.82,105.72,105.73,21611.0,98.7107,98.7573,98.664,98.6733,21611.0
2016-06-28 14:50:00,105.73,105.86,105.72,105.81,37528.0,98.6733,98.7947,98.664,98.748,37528.0
2016-06-28 14:55:00,105.8,105.94,105.8,105.82,20774.0,98.7387,98.8693,98.7387,98.7573,20774.0
2016-06-28 15:00:00,105.81,105.95,105.76,105.91,30123.0,98.748,98.8786,98.7013,98.8413,30123.0
2016-06-28 15:05:00,105.94,106.01,105.94,105.99,16873.0,98.8693,98.9346,98.8693,98.916,16873.0
2016-06-28 15:10:00,106.0,106.06,105.96,106.0,32203.0,98.9253,98.9813,98.888,98.9253,32203.0
2016-06-28 15:15:00,105.98,106.03,105.96,105.98,22533.0,98.9066,98.9533,98.888,98.9066,22533.0
2016-06-28 15:20:00,105.98,105.98,105.89,105.9,14885.0,98.9066,98.9066,98.8227,98.832,14885.0
2016-06-28 15:25:00,105.91,105.91,105.73,105.83,11807.0,98.8413,98.8413,98.6733,98.7667,11807.0
2016-06-28 15:30:00,105.83,105.91,105.7,105.76,28476.0,98.7667,98.8413,98.6453,98.7013,28476.0
2016-06-28 15:35:00,105.77,105.86,105.73,105.84,16151.0,98.7107,98.7947,98.6733,98.776,16151.0
2016-06-28 15:40:00,105.84,105.95,105.81,105.84,19636.0,98.776,98.8786,98.748,98.776,19636.0
2016-06-28 15:45:00,105.87,105.95,105.86,105.93,20469.0,98.804,98.8786,98.7947,98.86,20469.0
2016-06-28 15:50:00,105.95,105.99,105.87,105.99,18590.0,98.8786,98.916,98.804,98.916,18590.0
2016-06-28 15:55:00,106.0,106.05,105.89,106.0,90532.0,98.9253,98.972,98.8227,98.9253,90532.0
2016-06-29 09:30:00,106.61,107.28,106.61,107.26,26587.0,99.4946,100.1199,99.4946,100.1012,26587.0
2016-06-29 09:35:00,107.28,107.37,107.07,107.15,9481.0,100.1199,100.2039,99.9239,99.9986,9481.0
2016-06-29 09:40:00,107.34,107.69,107.34,107.61,13139.0,100.1759,100.5025,100.1759,100.4279,13139.0
2016-06-29 09:45:00,107.64,107.82,107.55,107.72,16534.0,100.4559,100.6238,100.3719,100.5305,16534.0
2016-06-29 09:50:00,107.73,107.94,107.63,107.9,20603.0,100.5398,100.7358,100.4465,100.6985,20603.0
2016-06-29 09:55:00,107.93,108.0,107.88,107.88,19408.0,100.7265,100.7918,100.6798,100.6798,19408.0
2016-06-29 10:00:00,107.87,108.05,107.79,107.97,37536.0,100.6705,100.8385,100.5958,100.7638,37536.0
2016-06-29 10:05:00,107.97,108.01,107.8,107.85,4899.0,100.7638,100.8012,100.6052,100.6518,4899.0
2016-06-29 10:10:00,107.94,108.14,107.94,108.11,8800.0,100.7358,100.9225,100.7358,100.8945,8800.0
2016-06-29 10:15:00,108.13,108.13,108.05,108.08,10924.0,100.9131,100.9131,100.8385,100.8665,10924.0
2016-06-29 10:20:00,108.08,108.11,107.99,108.01,9450.0,100.8665,100.8945,100.7825,100.8012,9450.0
2016-06-29 10:25:00,107.99,108.0,107.93,107.93,17350.0,100.7825,100.7918,100.7265,100.7265,17350.0
2016-06-29 10:30:00,107.95,107.99,107.89,107.89,10011.0,100.7452,100.7825,100.6892,100.6892,10011.0
2016-06-29 10:35:00,107.9,107.91,107.71,107.71,8588.0,100.6985,100.7078,100.5212,100.5212,8588.0
2016-06-29 10:40:00,107.74,107.9,107.73,107.86,11906.0,100.5492,100.6985,100.5398,100.6612,11906.0
2016-06-29 10:45:00,107.89,108.05,107.88,108.05,12011.0,100.6892,100.8385,100.6798,100.8385,12011.0
2016-06-29 10:50:00,108.06,108.11,107.92,107.92,8804.0,100.8478,100.8945,100.7172,100.7172,8804.0
2016-06-29 10:55:00,107.92,107.95,107.87,107.87,11404.0,100.7172,100.7452,100.6705,100.6705,11404.0
2016-06-29 11:00:00,107.88,108.08,107.87,108.07,15961.0,100.6798,100.8665,100.6705,100.8572,15961.0
2016-06-29 11:05:00,108.06,108.13,108.04,108.08,8735.0,100.8478,100.9131,100.8292,100.8665,8735.0
2016-06-29 11:10:00,108.09,108.2,108.06,108.16,12439.0,100.8758,100.9785,100.8478,100.9411,12439.0
2016-06-29 11:15:00,108.2,108.24,108.17,108.24,12018.0,100.9785,101.0158,100.9505,101.0158,12018.0
2016-06-29 11:20:00,108.2,108.26,108.16,108.23,5863.0,100.9785,101.0345,100.9411,101.0065,5863.0
2016-06-29 11:25:00,108.22,108.3,108.21,108.3,11597.0,100.9971,101.0718,100.9878,101.0718,11597.0
2016-06-29 11:30:00,108.3,108.39,108.28,108.37,10190.0,101.0718,101.1558,101.0531,101.1371,10190.0
2016-06-29 11:35:00,108.39,108.4,108.34,108.35,11920.0,101.1558,101.1651,101.1091,101.1185,11920.0
2016-06-29 11:40:00,108.37,108.41,108.35,108.36,14606.0,101.1371,101.1745,101.1185,101.1278,14606.0
2016-06-29 11:45:00,108.36,108.36,108.25,108.28,12618.0,101.1278,101.1278,101.0251,101.0531,12618.0
2016-06-29 11:50:00,108.29,108.39,108.28,108.37,7597.0,101.0625,101.1558,101.0531,101.1371,7597.0
2016-06-29 11:55:00,108.37,108.49,108.33,108.47,8435.0,101.1371,101.2491,101.0998,101.2305,8435.0
2016-06-29 12:00:00,108.45,108.57,108.45,108.53,18942.0,101.2118,101.3238,101.2118,101.2865,18942.0
2016-06-29 12:05:00,108.53,108.66,108.53,108.64,5218.0,101.2865,101.4078,101.2865,101.3891,5218.0
2016-06-29 12:10:00,108.66,108.75,108.66,108.7,8633.0,101.4078,101.4918,101.4078,101.4451,8633.0
2016-06-29 12:15:00,108.7,108.71,108.62,108.66,9765.0,101.4451,101.4544,101.3704,101.4078,9765.0
2016-06-29 12:20:00,108.65,108.71,108.64,108.69,7046.0,101.3984,101.4544,101.3891,101.4358,7046.0
2016-06-29 12:25:00,108.68,108.75,108.66,108.73,8816.0,101.4264,101.4918,101.4078,101.4731,8816.0
2016-06-29 12:30:00,108.73,108.73,108.61,108.63,6248.0,101.4731,101.4731,101.3611,101.3798,6248.0
2016-06-29 12:35:00,108.64,108.78,108.63,108.78,6729.0,101.3891,101.5198,101.3798,101.5198,6729.0
2016-06-29 12:40:00,108.75,108.76,108.67,108.67,5300.0,101.4918,101.5011,101.4171,101.4171,5300.0
2016-06-29 12:45:00,108.68,108.7,108.52,108.53,5024.0,101.4264,101.4451,101.2771,101.2865,5024.0
2016-06-29 12:50:00,108.54,108.56,108.48,108.5,7764.0,101.2958,101.3144,101.2398,101.2585,7764.0
2016-06-29 12:55:00,108.5,108.58,108.48,108.56,8939.0,101.2585,101.3331,101.2398,101.3144,8939.0
2016-06-29 13:00:00,108.56,108.6,108.56,108.56,5664.0,101.3144,101.3518,101.3144,101.3144,5664.0
2016-06-29 13:05:00,108.57,108.57,108.41,108.41,7676.0,101.3238,101.3238,101.1745,101.1745,7676.0
2016-06-29 13:10:00,108.41,108.46,108.4,108.44,5787.0,101.1745,101.2211,101.1651,101.2025,5787.0
2016-06-29 13:15:00,108.45,108.54,108.42,108.52,16435.0,101.2118,101.2958,101.1838,101.2771,16435.0
2016-06-29 13:20:00,108.53,108.66,108.53,108.58,6254.0,101.2865,101.4078,101.2865,101.3331,6254.0
2016-06-29 13:25:00,108.58,108.59,108.49,108.54,5380.0,101.3331,101.3424,101.2491,101.2958,5380.0
2016-06-29 13:30:00,108.53,108.57,108.48,108.51,11708.0,101.2865,101.3238,101.2398,101.2678,11708.0
2016-06-29 13:35:00,108.49,108.55,108.47,108.47,4202.0,101.2491,101.3051,101.2305,101.2305,4202.0
2016-06-29 13:40:00,108.46,108.52,108.46,108.49,8474.0,101.2211,101.2771,101.2211,101.2491,8474.0
2016-06-29 13:45:00,108.52,108.63,108.52,108.6,33076.0,101.2771,101.3798,101.2771,101.3518,33076.0
2016-06-29 13:50:00,108.61,108.69,108.58,108.67,4925.0,101.3611,101.4358,101.3331,101.4171,4925.0
2016-06-29 13:55:00,108.68,108.71,108.67,108.69,6481.0,101.4264,101.4544,101.4171,101.4358,6481.0
2016-06-29 14:00:00,108.69,108.78,108.66,108.78,15380.0,101.4358,101.5198,101.4078,101.5198,15380.0
2016-06-29 14:05:00,108.77,108.83,108.76,108.82,5729.0,101.5104,101.5664,101.5011,101.5571,5729.0
2016-06-29 14:10:00,108.81,108.89,108.79,108.84,9248.0,101.5478,101.6224,101.5291,101.5758,9248.0
2016-06-29 14:15:00,108.83,108.87,108.76,108.76,6829.0,101.5664,101.6038,101.5011,101.5011,6829.0
2016-06-29 14:20:00,108.76,108.98,108.75,108.97,11972.0,101.5011,101.7064,101.4918,101.6971,11972.0
2016-06-29 14:25:00,108.97,108.98,108.89,108.93,8155.0,101.6971,101.7064,101.6224,101.6598,8155.0
2016-06-29 14:30:00,108.93,109.06,108.93,109.02,21759.0,101.6598,101.7811,101.6598,101.7437,21759.0
2016-06-29 14:35:00,109.03,109.14,109.03,109.07,23544.0,101.7531,101.8557,101.7531,101.7904,23544.0
2016-06-29 14:40:00,109.08,109.19,109.06,109.17,15472.0,101.7997,101.9024,101.7811,101.8837,15472.0
2016-06-29 14:45:00,109.18,109.27,109.04,109.04,22606.0,101.8931,101.9771,101.7624,101.7624,22606.0
2016-06-29 14:50:00,109.04,109.12,108.99,109.07,10805.0,101.7624,101.8371,101.7157,101.7904,10805.0
2016-06-29 14:55:00,109.09,109.16,109.07,109.13,11074.0,101.8091,101.8744,101.7904,101.8464,11074.0
2016-06-29 15:00:00,109.13,109.26,109.13,109.26,10490.0,101.8464,101.9677,101.8464,101.9677,10490.0
2016-06-29 15:05:00,109.26,109.26,109.18,109.21,13644.0,101.9677,101.9677,101.8931,101.9211,13644.0
2016-06-29 15:10:00,109.2,109.28,109.18,109.19,8502.0,101.9117,101.9864,101.8931,101.9024,8502.0
2016-06-29 15:15:00,109.17,109.3,109.15,109.26,14978.0,101.8837,102.0051,101.8651,101.9677,14978.0
2016-06-29 15:20:00,109.25,109.26,109.09,109.09,12520.0,101.9584,101.9677,101.8091,101.8091,12520.0
2016-06-29 15:25:00,109.11,109.25,109.1,109.24,19859.0,101.8277,101.9584,101.8184,101.9491,19859.0
2016-06-29 15:30:00,109.24,109.24,109.07,109.23,33926.0,101.9491,101.9491,101.7904,101.9397,33926.0
2016-06-29 15:35:00,109.23,109.28,109.21,109.23,32499.0,101.9397,101.9864,101.9211,101.9397,32499.0
2016-06-29 15:40:00,109.23,109.29,109.13,109.27,54405.0,101.9397,101.9957,101.8464,101.9771,54405.0
2016-06-29 15:45:00,109.27,109.37,109.22,109.35,36083.0,101.9771,102.0704,101.9304,102.0517,36083.0
2016-06-29 15:50:00,109.34,109.34,109.17,109.22,57047.0,102.0424,102.0424,101.8837,101.9304,57047.0
2016-06-29 15:55:00,109.21,109.35,109.17,109.29,120050.0,101.9211,102.0517,101.8837,101.9957,120050.0
2016-06-30 09:30:00,109.37,109.75,109.1,109.73,30719.0,102.0704,102.425,101.8184,102.4064,30719.0
2016-06-30 09:35:00,109.75,109.86,109.52,109.71,15762.0,102.425,102.5277,102.2104,102.3877,15762.0
2016-06-30 09:40:00,109.66,109.96,109.61,109.68,12274.0,102.341,102.621,102.2944,102.3597,12274.0
2016-06-30 09:45:00,109.77,109.97,109.62,109.94,16036.0,102.4437,102.6303,102.3037,102.6023,16036.0
2016-06-30 09:50:00,109.9,109.9,109.71,109.78,14844.0,102.565,102.565,102.3877,102.453,14844.0
2016-06-30 09:55:00,109.82,109.91,109.75,109.85,10539.0,102.4904,102.5743,102.425,102.5184,10539.0
2016-06-30 10:00:00,109.87,109.93,109.76,109.82,7650.0,102.537,102.593,102.4344,102.4904,7650.0
2016-06-30 10:05:00,109.87,110.13,109.85,110.1,66404.0,102.537,102.7797,102.5184,102.7517,66404.0
2016-06-30 10:10:00,110.11,110.27,110.08,110.22,22879.0,102.761,102.9103,102.733,102.8637,22879.0
2016-06-30 10:15:00,110.25,110.35,110.24,110.26,14726.0,102.8917,102.985,102.8823,102.901,14726.0
2016-06-30 10:20:00,110.27,110.37,110.19,110.22,20853.0,102.9103,103.0036,102.8357,102.8637,20853.0
2016-06-30 10:25:00,110.22,110.22,109.82,109.91,15624.0,102.8637,102.8637,102.4904,102.5743,15624.0
2016-06-30 10:30:00,109.91,110.09,109.9,110.08,14019.0,102.5743,102.7423,102.565,102.733,14019.0
2016-06-30 10:35:00,110.07,110.34,110.05,110.3,14648.0,102.7237,102.9756,102.705,102.9383,14648.0
2016-06-30 10:40:00,110.26,110.46,110.21,110.42,15328.0,102.901,103.0876,102.8543,103.0503,15328.0
2016-06-30 10:45:00,110.41,110.59,110.39,110.48,13027.0,103.041,103.209,103.0223,103.1063,13027.0
2016-06-30 10:50:00,110.49,110.67,110.45,110.45,9839.0,103.1156,103.2836,103.0783,103.0783,9839.0
2016-06-30 10:55:00,110.48,110.64,110.46,110.64,10031.0,103.1063,103.2556,103.0876,103.2556,10031.0
2016-06-30 11:00:00,110.62,110.65,110.51,110.64,11419.0,103.237,103.265,103.1343,103.2556,11419.0
2016-06-30 11:05:00,110.65,110.84,110.63,110.84,21151.0,103.265,103.4423,103.2463,103.4423,21151.0
2016-06-30 11:10:00,110.83,111.04,110.83,110.98,26239.0,103.4329,103.6289,103.4329,103.5729,26239.0
2016-06-30 11:15:00,111.01,111.01,110.72,110.8,11989.0,103.6009,103.6009,103.3303,103.4049,11989.0
2016-06-30 11:20:00,110.78,110.89,110.78,110.83,10948.0,103.3863,103.4889,103.3863,103.4329,10948.0
2016-06-30 11:25:00,110.84,111.1,110.81,111.01,12741.0,103.4423,103.6849,103.4143,103.6009,12741.0
2016-06-30 11:30:00,111.05,111.21,111.04,111.16,11157.0,103.6383,103.7876,103.6289,103.7409,11157.0
2016-06-30 11:35:00,111.18,111.23,111.1,111.13,13949.0,103.7596,103.8062,103.6849,103.7129,13949.0
2016-06-30 11:40:00,111.14,111.14,110.95,110.99,13704.0,103.7223,103.7223,103.5449,103.5823,13704.0
2016-06-30 11:45:00,110.98,111.07,110.98,111.05,9755.0,103.5729,103.6569,103.5729,103.6383,9755.0
2016-06-30 11:50:00,111.06,111.07,110.94,111.04,19627.0,103.6476,103.6569,103.5356,103.6289,19627.0
2016-06-30 11:55:00,111.03,111.15,111.03,111.15,13477.0,103.6196,103.7316,103.6196,103.7316,13477.0
2016-06-30 12:00:00,111.14,111.39,111.14,111.27,20295.0,103.7223,103.9556,103.7223,103.8436,20295.0
2016-06-30 12:05:00,111.26,111.33,111.19,111.23,10805.0,103.8342,103.8996,103.7689,103.8062,10805.0
2016-06-30 12:10:00,111.24,111.47,111.24,111.46,13976.0,103.8156,104.0302,103.8156,104.0209,13976.0
2016-06-30 12:15:00,111.44,111.71,111.44,111.66,15946.0,104.0022,104.2542,104.0022,104.2075,15946.0
2016-06-30 12:20:00,111.63,111.78,111.61,111.78,11918.0,104.1795,104.3195,104.1609,104.3195,11918.0
2016-06-30 12:25:00,111.79,111.79,111.67,111.71,8792.0,104.3289,104.3289,104.2169,104.2542,8792.0
2016-06-30 12:30:00,111.68,111.71,111.61,111.61,6592.0,104.2262,104.2542,104.1609,104.1609,6592.0
2016-06-30 12:35:00,111.59,111.61,111.44,111.46,8143.0,104.1422,104.1609,104.0022,104.0209,8143.0
2016-06-30 12:40:00,111.47,111.47,111.35,111.37,13710.0,104.0302,104.0302,103.9182,103.9369,13710.0
2016-06-30 12:45:00,111.37,111.47,111.32,111.45,23559.0,103.9369,104.0302,103.8902,104.0116,23559.0
2016-06-30 12:50:00,111.48,111.61,111.39,111.39,10573.0,104.0396,104.1609,103.9556,103.9556,10573.0
2016-06-30 12:55:00,111.44,111.46,111.33,111.39,15803.0,104.0022,104.0209,103.8996,103.9556,15803.0
2016-06-30 13:00:00,111.38,111.39,111.32,111.34,22132.0,103.9462,103.9556,103.8902,103.9089,22132.0
2016-06-30 13:05:00,111.33,111.35,111.2,111.21,19068.0,103.8996,103.9182,103.7782,103.7876,19068.0
2016-06-30 13:10:00,111.22,111.22,111.03,111.11,22300.0,103.7969,103.7969,103.6196,103.6943,22300.0
2016-06-30 13:15:00,111.14,111.33,111.14,111.32,9464.0,103.7223,103.8996,103.7223,103.8902,9464.0
2016-06-30 13:20:00,111.32,111.35,111.21,111.23,7700.0,103.8902,103.9182,103.7876,103.8062,7700.0
2016-06-30 13:25:00,111.24,111.27,111.14,111.27,9703.0,103.8156,103.8436,103.7223,103.8436,9703.0
2016-06-30 13:30:00,111.26,111.26,111.17,111.22,6959.0,103.8342,103.8342,103.7503,103.7969,6959.0
2016-06-30 13:35:00,111.22,111.25,111.14,111.21,10663.0,103.7969,103.8249,103.7223,103.7876,10663.0
2016-06-30 13:40:00,111.19,111.26,111.19,111.24,9508.0,103.7689,103.8342,103.7689,103.8156,9508.0
2016-06-30 13:45:00,111.23,111.24,111.18,111.19,6092.0,103.8062,103.8156,103.7596,103.7689,6092.0
2016-06-30 13:50:00,111.21,111.25,111.18,111.22,6744.0,103.7876,103.8249,103.7596,103.7969,6744.0
2016-06-30 13:55:00,111.23,111.29,111.11,111.28,18583.0,103.8062,103.8622,103.6943,103.8529,18583.0
2016-06-30 14:00:00,111.28,111.43,111.28,111.43,16335.0,103.8529,103.9929,103.8529,103.9929,16335.0
2016-06-30 14:05:00,111.42,111.5,111.4,111.48,18144.0,103.9836,104.0582,103.9649,104.0396,18144.0
2016-06-30 14:10:00,111.49,111.5,111.46,111.5,11813.0,104.0489,104.0582,104.0209,104.0582,11813.0
2016-06-30 14:15:00,111.5,111.66,111.5,111.66,13237.0,104.0582,104.2075,104.0582,104.2075,13237.0
2016-06-30 14:20:00,111.66,111.73,111.64,111.65,12137.0,104.2075,104.2729,104.1889,104.1982,12137.0
2016-06-30 14:25:00,111.65,111.65,111.45,111.45,7164.0,104.1982,104.1982,104.0116,104.0116,7164.0
2016-06-30 14:30:00,111.46,111.52,111.39,111.39,25417.0,104.0209,104.0769,103.9556,103.9556,25417.0
2016-06-30 14:35:00,111.39,111.43,111.32,111.43,9573.0,103.9556,103.9929,103.8902,103.9929,9573.0
2016-06-30 14:40:00,111.43,111.57,111.41,111.52,13036.0,103.9929,104.1236,103.9742,104.0769,13036.0
2016-06-30 14:45:00,111.53,111.64,111.53,111.59,9934.0,104.0862,104.1889,104.0862,104.1422,9934.0
2016-06-30 14:50:00,111.57,111.59,111.53,111.59,10742.0,104.1236,104.1422,104.0862,104.1422,10742.0
2016-06-30 14:55:00,111.59,111.65,111.54,111.59,11193.0,104.1422,104.1982,104.0956,104.1422,11193.0
2016-06-30 15:00:00,111.6,111.69,111.59,111.62,8974.0,104.1516,104.2355,104.1422,104.1702,8974.0
2016-06-30 15:05:00,111.62,111.68,111.59,111.63,11892.0,104.1702,104.2262,104.1422,104.1795,11892.0
2016-06-30 15:10:00,111.63,111.65,111.33,111.57,67709.0,104.1795,104.1982,103.8996,104.1236,67709.0
2016-06-30 15:15:00,111.56,111.57,111.42,111.47,13745.0,104.1142,104.1236,103.9836,104.0302,13745.0
2016-06-30 15:20:00,111.48,111.55,111.41,111.52,14941.0,104.0396,104.1049,103.9742,104.0769,14941.0
2016-06-30 15:25:00,111.52,111.69,111.5,111.69,18469.0,104.0769,104.2355,104.0582,104.2355,18469.0
2016-06-30 15:30:00,111.7,111.7,111.61,111.68,28428.0,104.2449,104.2449,104.1609,104.2262,28428.0
2016-06-30 15:35:00,111.67,111.7,111.53,111.56,34155.0,104.2169,104.2449,104.0862,104.1142,34155.0
2016-06-30 15:40:00,111.56,111.63,111.4,111.43,42278.0,104.1142,104.1795,103.9649,103.9929,42278.0
2016-06-30 15:45:00,111.43,111.45,111.34,111.42,38449.0,103.9929,104.0116,103.9089,103.9836,38449.0
2016-06-30 15:50:00,111.41,111.49,111.33,111.48,51951.0,103.9742,104.0489,103.8996,104.0396,51951.0
2016-06-30 15:55:00,111.48,111.66,111.45,111.61,128021.0,104.0396,104.2075,104.0116,104.1609,128021.0
2016-07-01 09:30:00,111.73,111.79,111.35,111.79,21602.0,104.2729,104.3289,103.9182,104.3289,21602.0
2016-07-01 09:35:00,111.73,112.2,111.68,112.2,10834.0,104.2729,104.7115,104.2262,104.7115,10834.0
2016-07-01 09:40:00,112.21,112.21,111.99,112.14,4150.0,104.7208,104.7208,104.5155,104.6555,4150.0
2016-07-01 09:45:00,112.06,112.1,111.84,111.9,3000.0,104.5808,104.6182,104.3755,104.4315,3000.0
2016-07-01 09:50:00,111.93,112.05,111.77,111.87,15592.0,104.4595,104.5715,104.3102,104.4035,15592.0
2016-07-01 09:55:00,111.86,112.21,111.7,112.19,7557.0,104.3942,104.7208,104.2449,104.7022,7557.0
2016-07-01 10:00:00,112.22,112.25,112.01,112.08,5231.0,104.7302,104.7582,104.5342,104.5995,5231.0
2016-07-01 10:05:00,112.05,112.15,111.98,112.02,5451.0,104.5715,104.6648,104.5062,104.5435,5451.0
2016-07-01 10:10:00,111.96,112.13,111.96,112.13,6149.0,104.4875,104.6462,104.4875,104.6462,6149.0
2016-07-01 10:15:00,112.1,112.17,112.03,112.04,5200.0,104.6182,104.6835,104.5529,104.5622,5200.0
2016-07-01 10:20:00,112.1,112.14,112.03,112.03,3700.0,104.6182,104.6555,104.5529,104.5529,3700.0
2016-07-01 10:25:00,112.02,112.14,112.02,112.09,8962.0,104.5435,104.6555,104.5435,104.6088,8962.0
2016-07-01 10:30:00,112.08,112.2,112.03,112.18,13316.0,104.5995,104.7115,104.5529,104.6928,13316.0
2016-07-01 10:35:00,112.19,112.33,112.19,112.28,4380.0,104.7022,104.8328,104.7022,104.7862,4380.0
2016-07-01 10:40:00,112.26,112.47,112.26,112.43,13600.0,104.7675,104.9635,104.7675,104.9262,13600.0
2016-07-01 10:45:00,112.45,112.48,112.22,112.23,9275.0,104.9448,104.9728,104.7302,104.7395,9275.0
2016-07-01 10:50:00,112.23,112.32,112.2,112.25,8043.0,104.7395,104.8235,104.7115,104.7582,8043.0
2016-07-01 10:55:00,112.28,112.32,112.26,112.29,8632.0,104.7862,104.8235,104.7675,104.7955,8632.0
2016-07-01 11:00:00,112.27,112.34,112.22,112.3,14441.0,104.7768,104.8422,104.7302,104.8048,14441.0
2016-07-01 11:05:00,112.32,112.35,112.05,112.09,7220.0,104.8235,104.8515,104.5715,104.6088,7220.0
2016-07-01 11:10:00,112.09,112.2,112.02,112.08,7457.0,104.6088,104.7115,104.5435,104.5995,7457.0
2016-07-01 11:15:00,112.1,112.18,112.04,112.12,8408.0,104.6182,104.6928,104.5622,104.6368,8408.0
2016-07-01 11:20:00,112.14,112.26,112.01,112.04,10230.0,104.6555,104.7675,104.5342,104.5622,10230.0
2016-07-01 11:25:00,112.07,112.21,112.05,112.15,5232.0,104.5902,104.7208,104.5715,104.6648,5232.0
2016-07-01 11:30:00,112.14,112.23,112.12,112.13,6910.0,104.6555,104.7395,104.6368,104.6462,6910.0
2016-07-01 11:35:00,112.11,112.18,112.06,112.16,6000.0,104.6275,104.6928,104.5808,104.6742,6000.0
2016-07-01 11:40:00,112.18,112.22,112.03,112.18,14898.0,104.6928,104.7302,104.5529,104.6928,14898.0
2016-07-01 11:45:00,112.12,112.13,112.05,112.1,6954.0,104.6368,104.6462,104.5715,104.6182,6954.0
2016-07-01 11:50:00,112.09,112.12,112.0,112.04,9200.0,104.6088,104.6368,104.5249,104.5622,9200.0
2016-07-01 11:55:00,112.01,112.03,111.97,111.98,5193.0,104.5342,104.5529,104.4969,104.5062,5193.0
2016-07-01 12:00:00,111.97,112.0,111.86,111.86,5826.0,104.4969,104.5249,104.3942,104.3942,5826.0
2016-07-01 12:05:00,111.86,111.91,111.76,111.76,8800.0,104.3942,104.4409,104.3009,104.3009,8800.0
2016-07-01 12:10:00,111.77,111.77,111.65,111.7,10784.0,104.3102,104.3102,104.1982,104.2449,10784.0
2016-07-01 12:15:00,111.71,111.76,111.68,111.71,9228.0,104.2542,104.3009,104.2262,104.2542,9228.0
2016-07-01 12:20:00,111.72,111.73,111.48,111.5,5508.0,104.2635,104.2729,104.0396,104.0582,5508.0
2016-07-01 12:25:00,111.5,111.51,111.4,111.47,7888.0,104.0582,104.0676,103.9649,104.0302,7888.0
2016-07-01 12:30:00,111.49,111.76,111.48,111.74,12205.0,104.0489,104.3009,104.0396,104.2822,12205.0
2016-07-01 12:35:00,111.76,111.92,111.73,111.86,8533.0,104.3009,104.4502,104.2729,104.3942,8533.0
2016-07-01 12:40:00,111.86,111.98,111.85,111.97,8236.0,104.3942,104.5062,104.3849,104.4969,8236.0
2016-07-01 12:45:00,111.95,111.95,111.83,111.88,4196.0,104.4782,104.4782,104.3662,104.4129,4196.0
2016-07-01 12:50:00,111.86,111.96,111.8,111.96,6300.0,104.3942,104.4875,104.3382,104.4875,6300.0
2016-07-01 12:55:00,111.96,111.99,111.92,111.96,4900.0,104.4875,104.5155,104.4502,104.4875,4900.0
2016-07-01 13:00:00,111.94,112.09,111.93,112.04,18025.0,104.4689,104.6088,104.4595,104.5622,18025.0
2016-07-01 13:05:00,112.05,112.17,112.04,112.17,8100.0,104.5715,104.6835,104.5622,104.6835,8100.0
2016-07-01 13:10:00,112.18,112.27,112.18,112.24,8873.0,104.6928,104.7768,104.6928,104.7488,8873.0
2016-07-01 13:15:00,112.23,112.24,112.12,112.12,5742.0,104.7395,104.7488,104.6368,104.6368,5742.0
2016-07-01 13:20:00,112.11,112.16,112.08,112.08,9340.0,104.6275,104.6742,104.5995,104.5995,9340.0
2016-07-01 13:25:00,112.08,112.12,111.88,111.88,10622.0,104.5995,104.6368,104.4129,104.4129,10622.0
2016-07-01 13:30:00,111.88,111.94,111.82,111.94,4008.0,104.4129,104.4689,104.3569,104.4689,4008.0
2016-07-01 13:35:00,111.96,111.96,111.85,111.91,4705.0,104.4875,104.4875,104.3849,104.4409,4705.0
2016-07-01 13:40:00,111.9,112.07,111.88,112.07,5515.0,104.4315,104.5902,104.4129,104.5902,5515.0
2016-07-01 13:45:00,112.06,112.12,112.0,112.09,3609.0,104.5808,104.6368,104.5249,104.6088,3609.0
2016-07-01 13:50:00,112.08,112.08,111.93,111.95,10815.0,104.5995,104.5995,104.4595,104.4782,10815.0
2016-07-01 13:55:00,111.95,111.97,111.83,111.83,5296.0,104.4782,104.4969,104.3662,104.3662,5296.0
2016-07-01 14:00:00,111.84,111.93,111.79,111.92,2406.0,104.3755,104.4595,104.3289,104.4502,2406.0
2016-07-01 14:05:00,111.92,111.94,111.84,111.89,5821.0,104.4502,104.4689,104.3755,104.4222,5821.0
2016-07-01 14:10:00,111.87,111.93,111.79,111.79,5706.0,104.4035,104.4595,104.3289,104.3289,5706.0
2016-07-01 14:15:00,111.79,111.79,111.71,111.76,6300.0,104.3289,104.3289,104.2542,104.3009,6300.0
2016-07-01 14:20:00,111.79,111.83,111.78,111.8,6204.0,104.3289,104.3662,104.3195,104.3382,6204.0
2016-07-01 14:25:00,111.79,111.89,111.75,111.84,7556.0,104.3289,104.4222,104.2915,104.3755,7556.0
2016-07-01 14:30:00,111.82,111.94,111.82,111.83,6476.0,104.3569,104.4689,104.3569,104.3662,6476.0
2016-07-01 14:35:00,111.86,111.91,111.82,111.87,7568.0,104.3942,104.4409,104.3569,104.4035,7568.0
2016-07-01 14:40:00,111.87,111.9,111.72,111.78,6628.0,104.4035,104.4315,104.2635,104.3195,6628.0
2016-07-01 14:45:00,111.78,111.8,111.71,111.76,6933.0,104.3195,104.3382,104.2542,104.3009,6933.0
2016-07-01 14:50:00,111.79,111.82,111.76,111.77,5333.0,104.3289,104.3569,104.3009,104.3102,5333.0
2016-07-01 14:55:00,111.77,111.9,111.77,111.9,7200.0,104.3102,104.4315,104.3102,104.4315,7200.0
2016-07-01 15:00:00,111.93,111.97,111.86,111.88,4508.0,104.4595,104.4969,104.3942,104.4129,4508.0
2016-07-01 15:05:00,111.9,112.09,111.9,112.07,4953.0,104.4315,104.6088,104.4315,104.5902,4953.0
2016-07-01 15:10:00,112.07,112.15,112.06,112.12,11461.0,104.5902,104.6648,104.5808,104.6368,11461.0
2016-07-01 15:15:00,112.13,112.16,112.09,112.14,6933.0,104.6462,104.6742,104.6088,104.6555,6933.0
2016-07-01 15:20:00,112.14,112.15,112.0,112.0,8400.0,104.6555,104.6648,104.5249,104.5249,8400.0
2016-07-01 15:25:00,112.01,112.13,112.01,112.11,14121.0,104.5342,104.6462,104.5342,104.6275,14121.0
2016-07-01 15:30:00,112.11,112.15,112.06,112.11,11908.0,104.6275,104.6648,104.5808,104.6275,11908.0
2016-07-01 15:35:00,112.11,112.12,111.85,111.87,14999.0,104.6275,104.6368,104.3849,104.4035,14999.0
2016-07-01 15:40:00,111.9,112.11,111.89,112.06,20213.0,104.4315,104.6275,104.4222,104.5808,20213.0
2016-07-01 15:45:00,112.07,112.13,112.06,112.06,12439.0,104.5902,104.6462,104.5808,104.5808,12439.0
2016-07-01 15:50:00,112.06,112.08,112.03,112.05,29929.0,104.5808,104.5995,104.5529,104.5715,29929.0
2016-07-01 15:55:00,112.04,112.11,111.91,111.91,69044.0,104.5622,104.6275,104.4409,104.4409,69044.0
2016-07-05 09:30:00,111.51,111.91,111.23,111.79,14696.0,104.0676,104.4409,103.8062,104.3289,14696.0
2016-07-05 09:35:00,111.68,111.76,111.51,111.65,20846.0,104.2262,104.3009,104.0676,104.1982,20846.0
2016-07-05 09:40:00,111.63,111.8,111.56,111.73,15949.0,104.1795,104.3382,104.1142,104.2729,15949.0
2016-07-05 09:45:00,111.66,111.66,111.49,111.64,6925.0,104.2075,104.2075,104.0489,104.1889,6925.0
2016-07-05 09:50:00,111.62,111.72,111.53,111.72,4314.0,104.1702,104.2635,104.0862,104.2635,4314.0
2016-07-05 09:55:00,111.72,111.86,111.67,111.83,5482.0,104.2635,104.3942,104.2169,104.3662,5482.0
2016-07-05 10:00:00,111.83,112.04,111.82,112.03,10383.0,104.3662,104.5622,104.3569,104.5529,10383.0
2016-07-05 10:05:00,112.02,112.2,112.02,112.15,14388.0,104.5435,104.7115,104.5435,104.6648,14388.0
2016-07-05 10:10:00,112.11,112.28,112.0,112.26,5790.0,104.6275,104.7862,104.5249,104.7675,5790.0
2016-07-05 10:15:00,112.27,112.29,112.14,112.22,7544.0,104.7768,104.7955,104.6555,104.7302,7544.0
2016-07-05 10:20:00,112.23,112.4,112.23,112.38,14222.0,104.7395,104.8982,104.7395,104.8795,14222.0
2016-07-05 10:25:00,112.34,112.35,111.98,112.16,5450.0,104.8422,104.8515,104.5062,104.6742,5450.0
2016-07-05 10:30:00,112.16,112.29,112.13,112.21,20246.0,104.6742,104.7955,104.6462,104.7208,20246.0
2016-07-05 10:35:00,112.2,112.21,112.12,112.2,11900.0,104.7115,104.7208,104.6368,104.7115,11900.0
2016-07-05 10:40:00,112.21,112.33,112.14,112.17,23024.0,104.7208,104.8328,104.6555,104.6835,23024.0
2016-07-05 10:45:00,112.14,112.22,112.07,112.08,15564.0,104.6555,104.7302,104.5902,104.5995,15564.0
2016-07-05 10:50:00,112.08,112.11,112.02,112.11,4320.0,104.5995,104.6275,104.5435,104.6275,4320.0
2016-07-05 10:55:00,112.09,112.27,112.07,112.14,10400.0,104.6088,104.7768,104.5902,104.6555,10400.0
2016-07-05 11:00:00,112.12,112.29,112.09,112.21,16954.0,104.6368,104.7955,104.6088,104.7208,16954.0
2016-07-05 11:05:00,112.2,112.3,112.13,112.25,16811.0,104.7115,104.8048,104.6462,104.7582,16811.0
2016-07-05 11:10:00,112.26,112.28,112.0,112.07,7979.0,104.7675,104.7862,104.5249,104.5902,7979.0
2016-07-05 11:15:00,112.09,112.35,112.09,112.34,12904.0,104.6088,104.8515,104.6088,104.8422,12904.0
2016-07-05 11:20:00,112.33,112.4,112.24,112.31,8958.0,104.8328,104.8982,104.7488,104.8142,8958.0
2016-07-05 11:25:00,112.33,112.35,112.22,112.24,5263.0,104.8328,104.8515,104.7302,104.7488,5263.0
2016-07-05 11:30:00,112.19,112.27,112.11,112.18,3207.0,104.7022,104.7768,104.6275,104.6928,3207.0
2016-07-05 11:35:00,112.13,112.24,112.1,112.24,2550.0,104.6462,104.7488,104.6182,104.7488,2550.0
2016-07-05 11:40:00,112.21,112.21,112.09,112.09,3199.0,104.7208,104.7208,104.6088,104.6088,3199.0
2016-07-05 11:45:00,112.0,112.11,112.0,112.1,2900.0,104.5249,104.6275,104.5249,104.6182,2900.0
2016-07-05 11:50:00,112.15,112.15,112.03,112.11,3500.0,104.6648,104.6648,104.5529,104.6275,3500.0
2016-07-05 11:55:00,112.08,112.09,111.98,112.06,4900.0,104.5995,104.6088,104.5062,104.5808,4900.0
2016-07-05 12:00:00,112.05,112.11,111.97,111.97,2800.0,104.5715,104.6275,104.4969,104.4969,2800.0
2016-07-05 12:05:00,112.01,112.04,111.91,111.92,2900.0,104.5342,104.5622,104.4409,104.4502,2900.0
2016-07-05 12:10:00,111.89,111.9,111.75,111.75,2283.0,104.4222,104.4315,104.2915,104.2915,2283.0
2016-07-05 12:15:00,111.77,111.97,111.77,111.96,3701.0,104.3102,104.4969,104.3102,104.4875,3701.0
2016-07-05 12:20:00,111.99,112.0,111.93,111.95,5700.0,104.5155,104.5249,104.4595,104.4782,5700.0
2016-07-05 12:25:00,111.97,112.06,111.96,112.02,3200.0,104.4969,104.5808,104.4875,104.5435,3200.0
2016-07-05 12:30:00,112.03,112.08,112.01,112.01,3100.0,104.5529,104.5995,104.5342,104.5342,3100.0
2016-07-05 12:35:00,112.0,112.02,111.88,111.92,2332.0,104.5249,104.5435,104.4129,104.4502,2332.0
2016-07-05 12:40:00,111.91,112.05,111.91,112.05,4971.0,104.4409,104.5715,104.4409,104.5715,4971.0
2016-07-05 12:45:00,112.05,112.09,112.0,112.04,3518.0,104.5715,104.6088,104.5249,104.5622,3518.0
2016-07-05 12:50:00,112.01,112.01,111.92,111.98,3400.0,104.5342,104.5342,104.4502,104.5062,3400.0
2016-07-05 12:55:00,111.95,112.06,111.94,112.06,3904.0,104.4782,104.5808,104.4689,104.5808,3904.0
2016-07-05 13:00:00,112.07,112.07,111.97,111.99,5466.0,104.5902,104.5902,104.4969,104.5155,5466.0
2016-07-05 13:05:00,111.98,112.04,111.91,112.03,4500.0,104.5062,104.5622,104.4409,104.5529,4500.0
2016-07-05 13:10:00,112.03,112.06,111.93,111.94,6100.0,104.5529,104.5808,104.4595,104.4689,6100.0
2016-07-05 13:15:00,111.94,112.01,111.84,111.86,5902.0,104.4689,104.5342,104.3755,104.3942,5902.0
2016-07-05 13:20:00,111.83,111.96,111.83,111.96,5272.0,104.3662,104.4875,104.3662,104.4875,5272.0
2016-07-05 13:25:00,111.93,111.98,111.93,111.95,3422.0,104.4595,104.5062,104.4595,104.4782,3422.0
2016-07-05 13:30:00,111.94,111.95,111.88,111.88,4300.0,104.4689,104.4782,104.4129,104.4129,4300.0
2016-07-05 13:35:00,111.85,111.98,111.81,111.81,6102.0,104.3849,104.5062,104.3475,104.3475,6102.0
2016-07-05 13:40:00,111.82,111.82,111.67,111.67,4873.0,104.3569,104.3569,104.2169,104.2169,4873.0
2016-07-05 13:45:00,111.7,111.74,111.61,111.72,4000.0,104.2449,104.2822,104.1609,104.2635,4000.0
2016-07-05 13:50:00,111.72,111.79,111.72,111.73,2900.0,104.2635,104.3289,104.2635,104.2729,2900.0
2016-07-05 13:55:00,111.73,111.82,111.72,111.79,7912.0,104.2729,104.3569,104.2635,104.3289,7912.0
2016-07-05 14:00:00,111.78,111.87,111.77,111.84,5029.0,104.3195,104.4035,104.3102,104.3755,5029.0
2016-07-05 14:05:00,111.85,111.85,111.73,111.75,4330.0,104.3849,104.3849,104.2729,104.2915,4330.0
2016-07-05 14:10:00,111.76,111.9,111.76,111.89,7370.0,104.3009,104.4315,104.3009,104.4222,7370.0
2016-07-05 14:15:00,111.9,112.05,111.9,111.98,11042.0,104.4315,104.5715,104.4315,104.5062,11042.0
2016-07-05 14:20:00,111.97,112.02,111.95,111.98,10392.0,104.4969,104.5435,104.4782,104.5062,10392.0
2016-07-05 14:25:00,111.98,111.98,111.88,111.95,7100.0,104.5062,104.5062,104.4129,104.4782,7100.0
2016-07-05 14:30:00,111.93,112.06,111.92,112.06,9596.0,104.4595,104.5808,104.4502,104.5808,9596.0
2016-07-05 14:35:00,112.02,112.06,111.94,112.01,10881.0,104.5435,104.5808,104.4689,104.5342,10881.0
2016-07-05 14:40:00,112.03,112.03,111.96,111.99,6881.0,104.5529,104.5529,104.4875,104.5155,6881.0
2016-07-05 14:45:00,111.99,112.04,111.88,111.92,5542.0,104.5155,104.5622,104.4129,104.4502,5542.0
2016-07-05 14:50:00,111.93,111.98,111.83,111.95,11188.0,104.4595,104.5062,104.3662,104.4782,11188.0
2016-07-05 14:55:00,111.96,112.06,111.92,112.05,10265.0,104.4875,104.5808,104.4502,104.5715,10265.0
2016-07-05 15:00:00,112.03,112.16,111.98,112.16,16640.0,104.5529,104.6742,104.5062,104.6742,16640.0
2016-07-05 15:05:00,112.13,112.14,112.05,112.1,10139.0,104.6462,104.6555,104.5715,104.6182,10139.0
2016-07-05 15:10:00,112.1,112.15,112.07,112.07,10016.0,104.6182,104.6648,104.5902,104.5902,10016.0
2016-07-05 15:15:00,112.09,112.18,112.07,112.16,6507.0,104.6088,104.6928,104.5902,104.6742,6507.0
2016-07-05 15:20:00,112.16,112.27,112.15,112.27,13107.0,104.6742,104.7768,104.6648,104.7768,13107.0
2016-07-05 15:25:00,112.24,112.35,112.24,112.29,18883.0,104.7488,104.8515,104.7488,104.7955,18883.0
2016-07-05 15:30:00,112.29,112.43,112.26,112.37,43566.0,104.7955,104.9262,104.7675,104.8702,43566.0
2016-07-05 15:35:00,112.39,112.57,112.34,112.5,71223.0,104.8888,105.0568,104.8422,104.9915,71223.0
2016-07-05 15:40:00,112.48,112.65,112.48,112.64,69006.0,104.9728,105.1315,104.9728,105.1221,69006.0
2016-07-05 15:45:00,112.65,112.99,112.65,112.95,78514.0,105.1315,105.4488,105.1315,105.4114,78514.0
2016-07-05 15:50:00,112.96,113.02,112.75,112.75,66130.0,105.4208,105.4768,105.2248,105.2248,66130.0
2016-07-05 15:55:00,112.76,112.77,112.66,112.74,103064.0,105.2341,105.2435,105.1408,105.2155,103064.0
2016-07-06 09:30:00,112.04,112.72,112.01,112.27,26053.0,104.5622,105.1968,104.5342,104.7768,26053.0
2016-07-06 09:35:00,112.2,112.2,111.96,112.13,8886.0,104.7115,104.7115,104.4875,104.6462,8886.0
2016-07-06 09:40:00,112.14,112.35,112.11,112.34,10628.0,104.6555,104.8515,104.6275,104.8422,10628.0
2016-07-06 09:45:00,112.26,112.32,112.1,112.16,6525.0,104.7675,104.8235,104.6182,104.6742,6525.0
2016-07-06 09:50:00,112.09,112.36,112.09,112.2,27523.0,104.6088,104.8608,104.6088,104.7115,27523.0
2016-07-06 09:55:00,112.3,112.43,112.13,112.19,11221.0,104.8048,104.9262,104.6462,104.7022,11221.0
2016-07-06 10:00:00,112.19,112.53,112.19,112.43,15453.0,104.7022,105.0195,104.7022,104.9262,15453.0
2016-07-06 10:05:00,112.43,112.43,112.17,112.25,13200.0,104.9262,104.9262,104.6835,104.7582,13200.0
2016-07-06 10:10:00,112.25,112.38,112.17,112.36,49853.0,104.7582,104.8795,104.6835,104.8608,49853.0
2016-07-06 10:15:00,112.34,112.48,112.2,112.25,28164.0,104.8422,104.9728,104.7115,104.7582,28164.0
2016-07-06 10:20:00,112.28,112.37,112.17,112.28,13456.0,104.7862,104.8702,104.6835,104.7862,13456.0
2016-07-06 10:25:00,112.24,112.31,112.12,112.13,14120.0,104.7488,104.8142,104.6368,104.6462,14120.0
2016-07-06 10:30:00,112.08,112.09,111.87,112.0,12458.0,104.5995,104.6088,104.4035,104.5249,12458.0
2016-07-06 10:35:00,111.98,112.09,111.94,112.09,7600.0,104.5062,104.6088,104.4689,104.6088,7600.0
2016-07-06 10:40:00,112.08,112.11,112.0,112.06,7704.0,104.5995,104.6275,104.5249,104.5808,7704.0
2016-07-06 10:45:00,112.03,112.13,112.0,112.13,21788.0,104.5529,104.6462,104.5249,104.6462,21788.0
2016-07-06 10:50:00,112.15,112.52,112.15,112.5,8973.0,104.6648,105.0101,104.6648,104.9915,8973.0
2016-07-06 10:55:00,112.5,112.52,112.3,112.5,10171.0,104.9915,105.0101,104.8048,104.9915,10171.0
2016-07-06 11:00:00,112.5,112.64,112.47,112.55,15889.0,104.9915,105.1221,104.9635,105.0381,15889.0
2016-07-06 11:05:00,112.55,112.59,112.51,112.59,5572.0,105.0381,105.0755,105.0008,105.0755,5572.0
2016-07-06 11:10:00,112.58,112.78,112.58,112.64,10025.0,105.0661,105.2528,105.0661,105.1221,10025.0
2016-07-06 11:15:00,112.67,112.78,112.67,112.69,13392.0,105.1501,105.2528,105.1501,105.1688,13392.0
2016-07-06 11:20:00,112.7,112.74,112.67,112.73,7508.0,105.1781,105.2155,105.1501,105.2061,7508.0
2016-07-06 11:25:00,112.7,112.71,112.52,112.52,8327.0,105.1781,105.1875,105.0101,105.0101,8327.0
2016-07-06 11:30:00,112.54,112.76,112.54,112.6,12647.0,105.0288,105.2341,105.0288,105.0848,12647.0
2016-07-06 11:35:00,112.64,112.68,112.58,112.65,6232.0,105.1221,105.1595,105.0661,105.1315,6232.0
2016-07-06 11:40:00,112.67,112.87,112.67,112.87,11719.0,105.1501,105.3368,105.1501,105.3368,11719.0
2016-07-06 11:45:00,112.9,112.93,112.85,112.88,10291.0,105.3648,105.3928,105.3181,105.3461,10291.0
2016-07-06 11:50:00,112.86,112.93,112.82,112.9,3900.0,105.3275,105.3928,105.2901,105.3648,3900.0
2016-07-06 11:55:00,112.89,112.95,112.8,112.92,5200.0,105.3555,105.4114,105.2715,105.3835,5200.0
2016-07-06 12:00:00,112.96,113.23,112.94,113.14,9649.0,105.4208,105.6728,105.4021,105.5888,9649.0
2016-07-06 12:05:00,113.17,113.24,113.14,113.17,5264.0,105.6168,105.6821,105.5888,105.6168,5264.0
2016-07-06 12:10:00,113.13,113.18,113.04,113.04,4066.0,105.5794,105.6261,105.4954,105.4954,4066.0
2016-07-06 12:15:00,113.03,113.15,112.98,113.11,8590.0,105.4861,105.5981,105.4394,105.5608,8590.0
2016-07-06 12:20:00,113.14,113.22,113.05,113.13,4000.0,105.5888,105.6634,105.5048,105.5794,4000.0
2016-07-06 12:25:00,113.14,113.25,113.12,113.16,9775.0,105.5888,105.6914,105.5701,105.6074,9775.0
2016-07-06 12:30:00,113.2,113.2,113.05,113.14,15600.0,105.6448,105.6448,105.5048,105.5888,15600.0
2016-07-06 12:35:00,113.15,113.25,113.08,113.22,6576.0,105.5981,105.6914,105.5328,105.6634,6576.0
2016-07-06 12:40:00,113.2,113.25,113.18,113.2,8500.0,105.6448,105.6914,105.6261,105.6448,8500.0
2016-07-06 12:45:00,113.15,113.17,113.04,113.06,9378.0,105.5981,105.6168,105.4954,105.5141,9378.0
2016-07-06 12:50:00,113.01,113.08,112.97,113.06,5525.0,105.4674,105.5328,105.4301,105.5141,5525.0
2016-07-06 12:55:00,113.07,113.15,113.0,113.14,8163.0,105.5234,105.5981,105.4581,105.5888,8163.0
2016-07-06 13:00:00,113.15,113.29,113.15,113.18,8119.0,105.5981,105.7288,105.5981,105.6261,8119.0
2016-07-06 13:05:00,113.2,113.24,113.13,113.14,8475.0,105.6448,105.6821,105.5794,105.5888,8475.0
2016-07-06 13:10:00,113.16,113.23,113.12,113.16,5900.0,105.6074,105.6728,105.5701,105.6074,5900.0
2016-07-06 13:15:00,113.17,113.21,113.16,113.21,3876.0,105.6168,105.6541,105.6074,105.6541,3876.0
2016-07-06 13:20:00,113.21,113.28,113.1,113.11,14467.0,105.6541,105.7194,105.5514,105.5608,14467.0
2016-07-06 13:25:00,113.11,113.15,113.07,113.12,4000.0,105.5608,105.5981,105.5234,105.5701,4000.0
2016-07-06 13:30:00,113.15,113.2,113.05,113.06,3633.0,105.5981,105.6448,105.5048,105.5141,3633.0
2016-07-06 13:35:00,113.03,113.11,113.03,113.08,4568.0,105.4861,105.5608,105.4861,105.5328,4568.0
2016-07-06 13:40:00,113.08,113.08,112.91,112.91,3647.0,105.5328,105.5328,105.3741,105.3741,3647.0
2016-07-06 13:45:00,112.87,112.88,112.75,112.75,15227.0,105.3368,105.3461,105.2248,105.2248,15227.0
2016-07-06 13:50:00,112.77,112.94,112.77,112.79,5670.0,105.2435,105.4021,105.2435,105.2621,5670.0
2016-07-06 13:55:00,112.8,112.82,112.67,112.74,15264.0,105.2715,105.2901,105.1501,105.2155,15264.0
2016-07-06 14:00:00,112.74,112.84,112.61,112.76,5935.0,105.2155,105.3088,105.0941,105.2341,5935.0
2016-07-06 14:05:00,112.77,113.02,112.77,113.02,10500.0,105.2435,105.4768,105.2435,105.4768,10500.0
2016-07-06 14:10:00,113.05,113.05,112.83,112.84,8136.0,105.5048,105.5048,105.2995,105.3088,8136.0
2016-07-06 14:15:00,112.87,112.89,112.7,112.88,7407.0,105.3368,105.3555,105.1781,105.3461,7407.0
2016-07-06 14:20:00,112.9,112.92,112.73,112.79,13300.0,105.3648,105.3835,105.2061,105.2621,13300.0
2016-07-06 14:25:00,112.82,112.94,112.78,112.8,5230.0,105.2901,105.4021,105.2528,105.2715,5230.0
2016-07-06 14:30:00,112.82,112.97,112.82,112.97,4914.0,105.2901,105.4301,105.2901,105.4301,4914.0
2016-07-06 14:35:00,112.96,113.09,112.9,113.09,5596.0,105.4208,105.5421,105.3648,105.5421,5596.0
2016-07-06 14:40:00,113.06,113.08,112.96,113.01,4485.0,105.5141,105.5328,105.4208,105.4674,4485.0
2016-07-06 14:45:00,113.02,113.07,112.96,112.98,9266.0,105.4768,105.5234,105.4208,105.4394,9266.0
2016-07-06 14:50:00,112.97,113.07,112.95,113.05,4700.0,105.4301,105.5234,105.4114,105.5048,4700.0
2016-07-06 14:55:00,113.06,113.12,112.96,112.98,9951.0,105.5141,105.5701,105.4208,105.4394,9951.0
2016-07-06 15:00:00,112.99,113.11,112.99,113.11,20348.0,105.4488,105.5608,105.4488,105.5608,20348.0
2016-07-06 15:05:00,113.1,113.13,113.07,113.1,7600.0,105.5514,105.5794,105.5234,105.5514,7600.0
2016-07-06 15:10:00,113.06,113.11,113.0,113.01,8305.0,105.5141,105.5608,105.4581,105.4674,8305.0
2016-07-06 15:15:00,113.0,113.07,112.96,112.97,9159.0,105.4581,105.5234,105.4208,105.4301,9159.0
2016-07-06 15:20:00,112.9,112.97,112.83,112.85,8150.0,105.3648,105.4301,105.2995,105.3181,8150.0
2016-07-06 15:25:00,112.86,112.9,112.82,112.9,10439.0,105.3275,105.3648,105.2901,105.3648,10439.0
2016-07-06 15:30:00,112.88,113.03,112.87,112.98,16600.0,105.3461,105.4861,105.3368,105.4394,16600.0
2016-07-06 15:35:00,112.99,113.1,112.98,113.04,24026.0,105.4488,105.5514,105.4394,105.4954,24026.0
2016-07-06 15:40:00,113.04,113.27,113.04,113.24,22993.0,105.4954,105.7101,105.4954,105.6821,22993.0
2016-07-06 15:45:00,113.23,113.25,113.13,113.14,19210.0,105.6728,105.6914,105.5794,105.5888,19210.0
2016-07-06 15:50:00,113.14,113.19,113.09,113.18,32902.0,105.5888,105.6354,105.5421,105.6261,32902.0
2016-07-06 15:55:00,113.19,113.33,113.19,113.28,56252.0,105.6354,105.7661,105.6354,105.7194,56252.0
2016-07-07 09:30:00,113.19,113.42,112.86,113.42,19766.0,105.6354,105.8501,105.3275,105.8501,19766.0
2016-07-07 09:35:00,113.48,113.69,113.32,113.38,8056.0,105.9061,106.1021,105.7568,105.8127,8056.0
2016-07-07 09:40:00,113.48,113.5,113.33,113.47,6230.0,105.9061,105.9247,105.7661,105.8967,6230.0
2016-07-07 09:45:00,113.42,113.5,113.23,113.29,11140.0,105.8501,105.9247,105.6728,105.7288,11140.0
2016-07-07 09:50:00,113.34,113.65,113.29,113.65,5300.0,105.7754,106.0647,105.7288,106.0647,5300.0
2016-07-07 09:55:00,113.66,113.92,113.65,113.92,8386.0,106.0741,106.3167,106.0647,106.3167,8386.0
2016-07-07 10:00:00,113.92,113.92,113.57,113.63,5817.0,106.3167,106.3167,105.9901,106.0461,5817.0
2016-07-07 10:05:00,113.7,113.89,113.7,113.89,4277.0,106.1114,106.2887,106.1114,106.2887,4277.0
2016-07-07 10:10:00,113.81,113.95,113.8,113.95,5792.0,106.2141,106.3447,106.2047,106.3447,5792.0
2016-07-07 10:15:00,113.97,113.99,113.8,113.96,6879.0,106.3634,106.382,106.2047,106.354,6879.0
2016-07-07 10:20:00,113.91,113.91,113.81,113.83,4310.0,106.3074,106.3074,106.2141,106.2327,4310.0
2016-07-07 10:25:00,113.83,113.9,113.77,113.85,11831.0,106.2327,106.298,106.1767,106.2514,11831.0
2016-07-07 10:30:00,113.89,113.92,113.79,113.8,6827.0,106.2887,106.3167,106.1954,106.2047,6827.0
2016-07-07 10:35:00,113.78,113.8,113.68,113.78,5542.0,106.1861,106.2047,106.0927,106.1861,5542.0
2016-07-07 10:40:00,113.8,113.81,113.73,113.75,6350.0,106.2047,106.2141,106.1394,106.1581,6350.0
2016-07-07 10:45:00,113.72,113.74,113.65,113.72,6038.0,106.1301,106.1487,106.0647,106.1301,6038.0
2016-07-07 10:50:00,113.74,113.74,113.5,113.52,5654.0,106.1487,106.1487,105.9247,105.9434,5654.0
2016-07-07 10:55:00,113.53,113.54,113.39,113.4,4482.0,105.9527,105.9621,105.8221,105.8314,4482.0
2016-07-07 11:00:00,113.4,113.66,113.4,113.5,10169.0,105.8314,106.0741,105.8314,105.9247,10169.0
2016-07-07 11:05:00,113.51,113.62,113.5,113.62,4708.0,105.9341,106.0367,105.9247,106.0367,4708.0
2016-07-07 11:10:00,113.62,113.72,113.61,113.64,13882.0,106.0367,106.1301,106.0274,106.0554,13882.0
2016-07-07 11:15:00,113.66,113.74,113.55,113.56,12750.0,106.0741,106.1487,105.9714,105.9807,12750.0
2016-07-07 11:20:00,113.6,113.66,113.44,113.44,5400.0,106.0181,106.0741,105.8687,105.8687,5400.0
2016-07-07 11:25:00,113.47,113.73,113.45,113.73,7434.0,105.8967,106.1394,105.8781,106.1394,7434.0
2016-07-07 11:30:00,113.71,113.81,113.58,113.78,12967.0,106.1207,106.2141,105.9994,106.1861,12967.0
2016-07-07 11:35:00,113.82,113.93,113.8,113.93,9900.0,106.2234,106.326,106.2047,106.326,9900.0
2016-07-07 11:40:00,113.89,114.06,113.86,114.03,13090.0,106.2887,106.4474,106.2607,106.4194,13090.0
2016-07-07 11:45:00,113.98,113.98,113.74,113.76,4024.0,106.3727,106.3727,106.1487,106.1674,4024.0
2016-07-07 11:50:00,113.79,113.91,113.76,113.83,4100.0,106.1954,106.3074,106.1674,106.2327,4100.0
2016-07-07 11:55:00,113.8,113.86,113.75,113.86,6296.0,106.2047,106.2607,106.1581,106.2607,6296.0
2016-07-07 12:00:00,113.88,113.91,113.79,113.91,3150.0,106.2794,106.3074,106.1954,106.3074,3150.0
2016-07-07 12:05:00,113.94,113.95,113.74,113.87,7421.0,106.3354,106.3447,106.1487,106.27,7421.0
2016-07-07 12:10:00,113.88,114.08,113.88,114.02,5000.0,106.2794,106.466,106.2794,106.41,5000.0
2016-07-07 12:15:00,114.0,114.0,113.93,113.98,3200.0,106.3914,106.3914,106.326,106.3727,3200.0
2016-07-07 12:20:00,113.99,114.09,113.99,114.03,6304.0,106.382,106.4754,106.382,106.4194,6304.0
2016-07-07 12:25:00,114.0,114.01,113.85,113.98,5300.0,106.3914,106.4007,106.2514,106.3727,5300.0
2016-07-07 12:30:00,113.98,114.09,113.98,114.0,8800.0,106.3727,106.4754,106.3727,106.3914,8800.0
2016-07-07 12:35:00,114.03,114.09,113.96,114.0,9583.0,106.4194,106.4754,106.354,106.3914,9583.0
2016-07-07 12:40:00,113.98,113.99,113.89,113.95,2600.0,106.3727,106.382,106.2887,106.3447,2600.0
2016-07-07 12:45:00,113.95,113.97,113.85,113.86,5199.0,106.3447,106.3634,106.2514,106.2607,5199.0
2016-07-07 12:50:00,113.86,113.87,113.75,113.75,4813.0,106.2607,106.27,106.1581,106.1581,4813.0
2016-07-07 12:55:00,113.76,113.84,113.65,113.66,7247.0,106.1674,106.242,106.0647,106.0741,7247.0
2016-07-07 13:00:00,113.68,113.72,113.57,113.62,6968.0,106.0927,106.1301,105.9901,106.0367,6968.0
2016-07-07 13:05:00,113.6,113.68,113.59,113.62,14737.0,106.0181,106.0927,106.0087,106.0367,14737.0
2016-07-07 13:10:00,113.63,113.7,113.57,113.7,5195.0,106.0461,106.1114,105.9901,106.1114,5195.0
2016-07-07 13:15:00,113.7,113.75,113.67,113.72,6500.0,106.1114,106.1581,106.0834,106.1301,6500.0
2016-07-07 13:20:00,113.74,113.77,113.71,113.73,4700.0,106.1487,106.1767,106.1207,106.1394,4700.0
2016-07-07 13:25:00,113.77,113.81,113.68,113.71,5500.0,106.1767,106.2141,106.0927,106.1207,5500.0
2016-07-07 13:30:00,113.69,113.73,113.65,113.65,3400.0,106.1021,106.1394,106.0647,106.0647,3400.0
2016-07-07 13:35:00,113.68,113.74,113.63,113.63,4625.0,106.0927,106.1487,106.0461,106.0461,4625.0
2016-07-07 13:40:00,113.62,113.62,113.51,113.59,5929.0,106.0367,106.0367,105.9341,106.0087,5929.0
2016-07-07 13:45:00,113.56,113.58,113.53,113.58,5414.0,105.9807,105.9994,105.9527,105.9994,5414.0
2016-07-07 13:50:00,113.53,113.53,113.46,113.51,4100.0,105.9527,105.9527,105.8874,105.9341,4100.0
2016-07-07 13:55:00,113.51,113.67,113.51,113.64,4656.0,105.9341,106.0834,105.9341,106.0554,4656.0
2016-07-07 14:00:00,113.65,113.81,113.65,113.8,6279.0,106.0647,106.2141,106.0647,106.2047,6279.0
2016-07-07 14:05:00,113.81,113.82,113.6,113.6,2597.0,106.2141,106.2234,106.0181,106.0181,2597.0
2016-07-07 14:10:00,113.57,113.59,113.41,113.46,4677.0,105.9901,106.0087,105.8407,105.8874,4677.0
2016-07-07 14:15:00,113.42,113.58,113.42,113.56,3969.0,105.8501,105.9994,105.8501,105.9807,3969.0
2016-07-07 14:20:00,113.49,113.72,113.48,113.72,4500.0,105.9154,106.1301,105.9061,106.1301,4500.0
2016-07-07 14:25:00,113.71,113.77,113.67,113.73,10508.0,106.1207,106.1767,106.0834,106.1394,10508.0
2016-07-07 14:30:00,113.76,113.77,113.7,113.7,8981.0,106.1674,106.1767,106.1114,106.1114,8981.0
2016-07-07 14:35:00,113.71,113.72,113.66,113.69,4100.0,106.1207,106.1301,106.0741,106.1021,4100.0
2016-07-07 14:40:00,113.67,113.69,113.58,113.59,3720.0,106.0834,106.1021,105.9994,106.0087,3720.0
2016-07-07 14:45:00,113.56,113.7,113.55,113.65,5153.0,105.9807,106.1114,105.9714,106.0647,5153.0
2016-07-07 14:50:00,113.63,113.7,113.58,113.64,5100.0,106.0461,106.1114,105.9994,106.0554,5100.0
2016-07-07 14:55:00,113.66,113.68,113.55,113.59,6975.0,106.0741,106.0927,105.9714,106.0087,6975.0
2016-07-07 15:00:00,113.6,113.68,113.55,113.65,8508.0,106.0181,106.0927,105.9714,106.0647,8508.0
2016-07-07 15:05:00,113.64,113.71,113.61,113.7,6600.0,106.0554,106.1207,106.0274,106.1114,6600.0
2016-07-07 15:10:00,113.71,113.78,113.69,113.76,6792.0,106.1207,106.1861,106.1021,106.1674,6792.0
2016-07-07 15:15:00,113.74,113.77,113.69,113.76,7850.0,106.1487,106.1767,106.1021,106.1674,7850.0
2016-07-07 15:20:00,113.77,113.81,113.74,113.75,5295.0,106.1767,106.2141,106.1487,106.1581,5295.0
2016-07-07 15:25:00,113.76,113.82,113.74,113.81,8600.0,106.1674,106.2234,106.1487,106.2141,8600.0
2016-07-07 15:30:00,113.82,114.0,113.82,113.95,19563.0,106.2234,106.3914,106.2234,106.3447,19563.0
2016-07-07 15:35:00,113.95,114.04,113.95,114.04,18568.0,106.3447,106.4287,106.3447,106.4287,18568.0
2016-07-07 15:40:00,114.05,114.13,113.97,113.97,14777.0,106.438,106.5127,106.3634,106.3634,14777.0
2016-07-07 15:45:00,113.96,114.14,113.96,114.05,16497.0,106.354,106.522,106.354,106.438,16497.0
2016-07-07 15:50:00,114.05,114.2,114.04,114.18,49270.0,106.438,106.578,106.4287,106.5594,49270.0
2016-07-07 15:55:00,114.19,114.26,114.13,114.25,110255.0,106.5687,106.634,106.5127,106.6247,110255.0
2016-07-08 09:30:00,115.0,115.0,113.98,114.57,32248.0,107.6034,107.6034,106.649,107.2011,32248.0
2016-07-08 09:35:00,114.53,114.9,114.53,114.78,12388.0,107.1637,107.5099,107.1637,107.3976,12388.0
2016-07-08 09:40:00,114.84,115.17,114.82,114.84,17233.0,107.4537,107.7625,107.435,107.4537,17233.0
2016-07-08 09:45:00,114.92,115.09,114.9,115.02,7946.0,107.5286,107.6877,107.5099,107.6222,7946.0
2016-07-08 09:50:00,115.03,115.13,115.02,115.07,8501.0,107.6315,107.7251,107.6222,107.6689,8501.0
2016-07-08 09:55:00,115.08,115.15,115.02,115.15,9100.0,107.6783,107.7438,107.6222,107.7438,9100.0
2016-07-08 10:00:00,115.19,115.43,115.1,115.4,19481.0,107.7812,108.0058,107.697,107.9777,19481.0
2016-07-08 10:05:00,115.35,115.53,115.33,115.47,9595.0,107.9309,108.0994,107.9122,108.0432,9595.0
2016-07-08 10:10:00,115.48,115.69,115.43,115.67,83002.0,108.0526,108.2491,108.0058,108.2303,83002.0
2016-07-08 10:15:00,115.63,115.74,115.57,115.74,10921.0,108.1929,108.2958,108.1368,108.2958,10921.0
2016-07-08 10:20:00,115.74,115.82,115.67,115.73,19234.0,108.2958,108.3707,108.2303,108.2865,19234.0
2016-07-08 10:25:00,115.73,115.77,115.56,115.56,8519.0,108.2865,108.3239,108.1274,108.1274,8519.0
2016-07-08 10:30:00,115.59,115.64,115.46,115.46,7334.0,108.1555,108.2023,108.0339,108.0339,7334.0
2016-07-08 10:35:00,115.49,115.62,115.49,115.56,10990.0,108.0619,108.1836,108.0619,108.1274,10990.0
2016-07-08 10:40:00,115.56,115.72,115.55,115.72,7357.0,108.1274,108.2771,108.1181,108.2771,7357.0
2016-07-08 10:45:00,115.7,115.76,115.66,115.66,8512.0,108.2584,108.3146,108.221,108.221,8512.0
2016-07-08 10:50:00,115.69,115.82,115.69,115.8,9535.0,108.2491,108.3707,108.2491,108.352,9535.0
2016-07-08 10:55:00,115.8,116.02,115.8,116.01,9122.0,108.352,108.5578,108.352,108.5485,9122.0
2016-07-08 11:00:00,116.01,116.03,115.94,116.0,9993.0,108.5485,108.5672,108.483,108.5391,9993.0
2016-07-08 11:05:00,115.97,116.03,115.89,115.89,6563.0,108.5111,108.5672,108.4362,108.4362,6563.0
2016-07-08 11:10:00,115.9,115.91,115.75,115.75,11213.0,108.4456,108.4549,108.3052,108.3052,11213.0
2016-07-08 11:15:00,115.74,115.77,115.62,115.7,14686.0,108.2958,108.3239,108.1836,108.2584,14686.0
2016-07-08 11:20:00,115.71,115.72,115.63,115.64,16633.0,108.2678,108.2771,108.1929,108.2023,16633.0
2016-07-08 11:25:00,115.66,115.82,115.65,115.79,111362.0,108.221,108.3707,108.2116,108.3426,111362.0
2016-07-08 11:30:00,115.79,115.86,115.79,115.84,26187.0,108.3426,108.4081,108.3426,108.3894,26187.0
2016-07-08 11:35:00,115.83,115.84,115.71,115.71,10726.0,108.3801,108.3894,108.2678,108.2678,10726.0
2016-07-08 11:40:00,115.71,115.73,115.54,115.54,8852.0,108.2678,108.2865,108.1087,108.1087,8852.0
2016-07-08 11:45:00,115.54,115.6,115.48,115.6,7693.0,108.1087,108.1648,108.0526,108.1648,7693.0
2016-07-08 11:50:00,115.62,115.63,115.46,115.53,11149.0,108.1836,108.1929,108.0339,108.0994,11149.0
2016-07-08 11:55:00,115.55,115.61,115.49,115.57,6625.0,108.1181,108.1742,108.0619,108.1368,6625.0
2016-07-08 12:00:00,115.58,115.6,115.53,115.56,4601.0,108.1461,108.1648,108.0994,108.1274,4601.0
2016-07-08 12:05:00,115.55,115.55,115.48,115.48,3760.0,108.1181,108.1181,108.0526,108.0526,3760.0
2016-07-08 12:10:00,115.5,115.51,115.45,115.49,4297.0,108.0713,108.0806,108.0245,108.0619,4297.0
2016-07-08 12:15:00,115.49,115.51,115.4,115.42,4677.0,108.0619,108.0806,107.9777,107.9964,4677.0
2016-07-08 12:20:00,115.45,115.45,115.34,115.34,4200.0,108.0245,108.0245,107.9216,107.9216,4200.0
2016-07-08 12:25:00,115.38,115.38,115.29,115.29,5657.0,107.959,107.959,107.8748,107.8748,5657.0
2016-07-08 12:30:00,115.3,115.36,115.3,115.36,8274.0,107.8841,107.9403,107.8841,107.9403,8274.0
2016-07-08 12:35:00,115.38,115.39,115.32,115.32,10206.0,107.959,107.9684,107.9029,107.9029,10206.0
2016-07-08 12:40:00,115.33,115.4,115.33,115.37,3113.0,107.9122,107.9777,107.9122,107.9496,3113.0
2016-07-08 12:45:00,115.35,115.38,115.35,115.37,3912.0,107.9309,107.959,107.9309,107.9496,3912.0
2016-07-08 12:50:00,115.37,115.43,115.36,115.41,6045.0,107.9496,108.0058,107.9403,107.9871,6045.0
2016-07-08 12:55:00,115.39,115.42,115.31,115.32,3730.0,107.9684,107.9964,107.8935,107.9029,3730.0
2016-07-08 13:00:00,115.33,115.38,115.32,115.37,3622.0,107.9122,107.959,107.9029,107.9496,3622.0
2016-07-08 13:05:00,115.38,115.47,115.38,115.47,5039.0,107.959,108.0432,107.959,108.0432,5039.0
2016-07-08 13:10:00,115.47,115.51,115.42,115.43,6519.0,108.0432,108.0806,107.9964,108.0058,6519.0
2016-07-08 13:15:00,115.44,115.44,115.38,115.39,3200.0,108.0151,108.0151,107.959,107.9684,3200.0
2016-07-08 13:20:00,115.4,115.44,115.4,115.43,5293.0,107.9777,108.0151,107.9777,108.0058,5293.0
2016-07-08 13:25:00,115.44,115.49,115.41,115.46,3433.0,108.0151,108.0619,107.9871,108.0339,3433.0
2016-07-08 13:30:00,115.47,115.51,115.46,115.51,4466.0,108.0432,108.0806,108.0339,108.0806,4466.0
2016-07-08 13:35:00,115.51,115.53,115.47,115.48,8239.0,108.0806,108.0994,108.0432,108.0526,8239.0
2016-07-08 13:40:00,115.49,115.55,115.47,115.47,3300.0,108.0619,108.1181,108.0432,108.0432,3300.0
2016-07-08 13:45:00,115.46,115.51,115.44,115.48,5014.0,108.0339,108.0806,108.0151,108.0526,5014.0
2016-07-08 13:50:00,115.47,115.47,115.42,115.42,6995.0,108.0432,108.0432,107.9964,107.9964,6995.0
2016-07-08 13:55:00,115.42,115.49,115.42,115.49,4300.0,107.9964,108.0619,107.9964,108.0619,4300.0
2016-07-08 14:00:00,115.49,115.5,115.44,115.45,11166.0,108.0619,108.0713,108.0151,108.0245,11166.0
2016-07-08 14:05:00,115.45,115.45,115.37,115.37,5354.0,108.0245,108.0245,107.9496,107.9496,5354.0
2016-07-08 14:10:00,115.36,115.43,115.35,115.39,5103.0,107.9403,108.0058,107.9309,107.9684,5103.0
2016-07-08 14:15:00,115.39,115.46,115.36,115.46,8162.0,107.9684,108.0339,107.9403,108.0339,8162.0
2016-07-08 14:20:00,115.46,115.5,115.45,115.46,6750.0,108.0339,108.0713,108.0245,108.0339,6750.0
2016-07-08 14:25:00,115.47,115.51,115.46,115.46,7100.0,108.0432,108.0806,108.0339,108.0339,7100.0
2016-07-08 14:30:00,115.46,115.62,115.46,115.6,15392.0,108.0339,108.1836,108.0339,108.1648,15392.0
2016-07-08 14:35:00,115.61,115.65,115.53,115.53,8876.0,108.1742,108.2116,108.0994,108.0994,8876.0
2016-07-08 14:40:00,115.52,115.56,115.51,115.52,11090.0,108.09,108.1274,108.0806,108.09,11090.0
2016-07-08 14:45:00,115.52,115.52,115.45,115.47,10664.0,108.09,108.09,108.0245,108.0432,10664.0
2016-07-08 14:50:00,115.47,115.56,115.46,115.55,7700.0,108.0432,108.1274,108.0339,108.1181,7700.0
2016-07-08 14:55:00,115.51,115.53,115.4,115.43,7943.0,108.0806,108.0994,107.9777,108.0058,7943.0
2016-07-08 15:00:00,115.44,115.47,115.37,115.4,20282.0,108.0151,108.0432,107.9496,107.9777,20282.0
2016-07-08 15:05:00,115.39,115.47,115.38,115.47,5351.0,107.9684,108.0432,107.959,108.0432,5351.0
2016-07-08 15:10:00,115.46,115.5,115.46,115.5,6200.0,108.0339,108.0713,108.0339,108.0713,6200.0
2016-07-08 15:15:00,115.46,115.5,115.45,115.49,5700.0,108.0339,108.0713,108.0245,108.0619,5700.0
2016-07-08 15:20:00,115.47,115.47,115.4,115.42,9800.0,108.0432,108.0432,107.9777,107.9964,9800.0
2016-07-08 15:25:00,115.41,115.45,115.35,115.35,10929.0,107.9871,108.0245,107.9309,107.9309,10929.0
2016-07-08 15:30:00,115.34,115.37,115.3,115.31,16637.0,107.9216,107.9496,107.8841,107.8935,16637.0
2016-07-08 15:35:00,115.32,115.32,115.22,115.25,17187.0,107.9029,107.9029,107.8093,107.8374,17187.0
2016-07-08 15:40:00,115.27,115.29,115.17,115.21,16568.0,107.8561,107.8748,107.7625,107.7999,16568.0
2016-07-08 15:45:00,115.2,115.3,115.18,115.28,21823.0,107.7906,107.8841,107.7719,107.8654,21823.0
2016-07-08 15:50:00,115.29,115.37,115.28,115.36,28904.0,107.8748,107.9496,107.8654,107.9403,28904.0
2016-07-08 15:55:00,115.36,115.48,115.35,115.48,81974.0,107.9403,108.0526,107.9309,108.0526,81974.0
2016-07-11 09:30:00,116.05,116.15,115.7,116.03,71697.0,108.5859,108.6795,108.2584,108.5672,71697.0
2016-07-11 09:35:00,116.0,116.4,116.0,116.1,14100.0,108.5391,108.9134,108.5391,108.6327,14100.0
2016-07-11 09:40:00,116.09,116.25,116.02,116.17,7997.0,108.6233,108.773,108.5578,108.6982,7997.0
2016-07-11 09:45:00,116.17,116.24,116.0,116.08,5026.0,108.6982,108.7637,108.5391,108.614,5026.0
2016-07-11 09:50:00,116.09,116.11,115.92,116.09,8041.0,108.6233,108.642,108.4643,108.6233,8041.0
2016-07-11 09:55:00,116.04,116.07,115.93,115.93,3592.0,108.5765,108.6046,108.4736,108.4736,3592.0
2016-07-11 10:00:00,115.93,115.93,115.68,115.74,36914.0,108.4736,108.4736,108.2397,108.2958,36914.0
2016-07-11 10:05:00,115.73,115.85,115.66,115.78,18806.0,108.2865,108.3988,108.221,108.3333,18806.0
2016-07-11 10:10:00,115.79,115.82,115.58,115.63,8350.0,108.3426,108.3707,108.1461,108.1929,8350.0
2016-07-11 10:15:00,115.64,115.7,115.54,115.69,29881.0,108.2023,108.2584,108.1087,108.2491,29881.0
2016-07-11 10:20:00,115.67,115.73,115.56,115.59,14686.0,108.2303,108.2865,108.1274,108.1555,14686.0
2016-07-11 10:25:00,115.56,115.62,115.42,115.5,26150.0,108.1274,108.1836,107.9964,108.0713,26150.0
2016-07-11 10:30:00,115.51,115.51,115.35,115.43,92313.0,108.0806,108.0806,107.9309,108.0058,92313.0
2016-07-11 10:35:00,115.46,115.56,115.46,115.48,69468.0,108.0339,108.1274,108.0339,108.0526,69468.0
2016-07-11 10:40:00,115.48,115.51,115.38,115.48,9026.0,108.0526,108.0806,107.959,108.0526,9026.0
2016-07-11 10:45:00,115.47,115.53,115.46,115.51,8885.0,108.0432,108.0994,108.0339,108.0806,8885.0
2016-07-11 10:50:00,115.5,115.53,115.44,115.44,5820.0,108.0713,108.0994,108.0151,108.0151,5820.0
2016-07-11 10:55:00,115.45,115.62,115.45,115.56,9305.0,108.0245,108.1836,108.0245,108.1274,9305.0
2016-07-11 11:00:00,115.55,115.64,115.54,115.58,7555.0,108.1181,108.2023,108.1087,108.1461,7555.0
2016-07-11 11:05:00,115.59,115.65,115.56,115.61,10423.0,108.1555,108.2116,108.1274,108.1742,10423.0
2016-07-11 11:10:00,115.62,115.66,115.56,115.64,4548.0,108.1836,108.221,108.1274,108.2023,4548.0
2016-07-11 11:15:00,115.64,115.64,115.55,115.56,18100.0,108.2023,108.2023,108.1181,108.1274,18100.0
2016-07-11 11:20:00,115.56,115.56,115.47,115.49,5985.0,108.1274,108.1274,108.0432,108.0619,5985.0
2016-07-11 11:25:00,115.49,115.5,115.43,115.44,17103.0,108.0619,108.0713,108.0058,108.0151,17103.0
2016-07-11 11:30:00,115.47,115.56,115.47,115.55,20999.0,108.0432,108.1274,108.0432,108.1181,20999.0
2016-07-11 11:35:00,115.55,115.58,115.48,115.53,13520.0,108.1181,108.1461,108.0526,108.0994,13520.0
2016-07-11 11:40:00,115.52,115.56,115.5,115.51,5700.0,108.09,108.1274,108.0713,108.0806,5700.0
2016-07-11 11:45:00,115.51,115.54,115.44,115.5,19856.0,108.0806,108.1087,108.0151,108.0713,19856.0
2016-07-11 11:50:00,115.53,115.58,115.52,115.58,5350.0,108.0994,108.1461,108.09,108.1461,5350.0
2016-07-11 11:55:00,115.58,115.58,115.47,115.57,5900.0,108.1461,108.1461,108.0432,108.1368,5900.0
2016-07-11 12:00:00,115.6,115.63,115.56,115.56,5870.0,108.1648,108.1929,108.1274,108.1274,5870.0
2016-07-11 12:05:00,115.57,115.62,115.55,115.6,4600.0,108.1368,108.1836,108.1181,108.1648,4600.0
2016-07-11 12:10:00,115.59,115.59,115.52,115.59,9443.0,108.1555,108.1555,108.09,108.1555,9443.0
2016-07-11 12:15:00,115.59,115.66,115.58,115.66,5401.0,108.1555,108.221,108.1461,108.221,5401.0
2016-07-11 12:20:00,115.64,115.64,115.53,115.54,6031.0,108.2023,108.2023,108.0994,108.1087,6031.0
2016-07-11 12:25:00,115.55,115.56,115.49,115.53,7825.0,108.1181,108.1274,108.0619,108.0994,7825.0
2016-07-11 12:30:00,115.52,115.57,115.51,115.53,10329.0,108.09,108.1368,108.0806,108.0994,10329.0
2016-07-11 12:35:00,115.53,115.63,115.52,115.63,7856.0,108.0994,108.1929,108.09,108.1929,7856.0
2016-07-11 12:40:00,115.65,115.7,115.61,115.69,4400.0,108.2116,108.2584,108.1742,108.2491,4400.0
2016-07-11 12:45:00,115.69,115.73,115.68,115.7,4296.0,108.2491,108.2865,108.2397,108.2584,4296.0
2016-07-11 12:50:00,115.68,115.7,115.66,115.68,5856.0,108.2397,108.2584,108.221,108.2397,5856.0
2016-07-11 12:55:00,115.69,115.73,115.65,115.73,6514.0,108.2491,108.2865,108.2116,108.2865,6514.0
2016-07-11 13:00:00,115.74,115.84,115.7,115.83,15406.0,108.2958,108.3894,108.2584,108.3801,15406.0
2016-07-11 13:05:00,115.82,115.83,115.72,115.72,8176.0,108.3707,108.3801,108.2771,108.2771,8176.0
2016-07-11 13:10:00,115.72,115.76,115.63,115.68,8683.0,108.2771,108.3146,108.1929,108.2397,8683.0
2016-07-11 13:15:00,115.65,115.73,115.64,115.7,6700.0,108.2116,108.2865,108.2023,108.2584,6700.0
2016-07-11 13:20:00,115.69,115.7,115.59,115.6,5645.0,108.2491,108.2584,108.1555,108.1648,5645.0
2016-07-11 13:25:00,115.59,115.62,115.56,115.56,2558.0,108.1555,108.1836,108.1274,108.1274,2558.0
2016-07-11 13:30:00,115.57,115.63,115.54,115.63,5247.0,108.1368,108.1929,108.1087,108.1929,5247.0
2016-07-11 13:35:00,115.64,115.65,115.61,115.64,2761.0,108.2023,108.2116,108.1742,108.2023,2761.0
2016-07-11 13:40:00,115.6,115.62,115.54,115.56,4600.0,108.1648,108.1836,108.1087,108.1274,4600.0
2016-07-11 13:45:00,115.56,115.62,115.55,115.59,5006.0,108.1274,108.1836,108.1181,108.1555,5006.0
2016-07-11 13:50:00,115.6,115.62,115.53,115.53,5342.0,108.1648,108.1836,108.0994,108.0994,5342.0
2016-07-11 13:55:00,115.53,115.53,115.41,115.41,6954.0,108.0994,108.0994,107.9871,107.9871,6954.0
2016-07-11 14:00:00,115.42,115.45,115.37,115.38,8455.0,107.9964,108.0245,107.9496,107.959,8455.0
2016-07-11 14:05:00,115.37,115.52,115.35,115.51,12790.0,107.9496,108.09,107.9309,108.0806,12790.0
2016-07-11 14:10:00,115.52,115.54,115.48,115.51,10815.0,108.09,108.1087,108.0526,108.0806,10815.0
2016-07-11 14:15:00,115.52,115.52,115.46,115.51,8089.0,108.09,108.09,108.0339,108.0806,8089.0
2016-07-11 14:20:00,115.51,115.54,115.49,115.54,7438.0,108.0806,108.1087,108.0619,108.1087,7438.0
2016-07-11 14:25:00,115.55,115.55,115.5,115.51,9112.0,108.1181,108.1181,108.0713,108.0806,9112.0
2016-07-11 14:30:00,115.5,115.55,115.49,115.51,9538.0,108.0713,108.1181,108.0619,108.0806,9538.0
2016-07-11 14:35:00,115.52,115.55,115.48,115.52,9029.0,108.09,108.1181,108.0526,108.09,9029.0
2016-07-11 14:40:00,115.52,115.57,115.51,115.51,8209.0,108.09,108.1368,108.0806,108.0806,8209.0
2016-07-11 14:45:00,115.51,115.52,115.46,115.49,10827.0,108.0806,108.09,108.0339,108.0619,10827.0
2016-07-11 14:50:00,115.5,115.56,115.5,115.55,22171.0,108.0713,108.1274,108.0713,108.1181,22171.0
2016-07-11 14:55:00,115.55,115.56,115.51,115.51,8866.0,108.1181,108.1274,108.0806,108.0806,8866.0
2016-07-11 15:00:00,115.52,115.57,115.51,115.54,10843.0,108.09,108.1368,108.0806,108.1087,10843.0
2016-07-11 15:05:00,115.54,115.6,115.52,115.59,11815.0,108.1087,108.1648,108.09,108.1555,11815.0
2016-07-11 15:10:00,115.59,115.61,115.57,115.61,25841.0,108.1555,108.1742,108.1368,108.1742,25841.0
2016-07-11 15:15:00,115.61,115.67,115.6,115.66,11143.0,108.1742,108.2303,108.1648,108.221,11143.0
2016-07-11 15:20:00,115.66,115.7,115.65,115.68,21942.0,108.221,108.2584,108.2116,108.2397,21942.0
2016-07-11 15:25:00,115.68,115.68,115.5,115.51,23356.0,108.2397,108.2397,108.0713,108.0806,23356.0
2016-07-11 15:30:00,115.52,115.53,115.49,115.53,11329.0,108.09,108.0994,108.0619,108.0994,11329.0
2016-07-11 15:35:00,115.53,115.72,115.52,115.71,29045.0,108.0994,108.2771,108.09,108.2678,29045.0
2016-07-11 15:40:00,115.73,115.73,115.65,115.67,15405.0,108.2865,108.2865,108.2116,108.2303,15405.0
2016-07-11 15:45:00,115.66,115.71,115.61,115.69,21885.0,108.221,108.2678,108.1742,108.2491,21885.0
2016-07-11 15:50:00,115.69,115.73,115.62,115.7,28756.0,108.2491,108.2865,108.1836,108.2584,28756.0
2016-07-11 15:55:00,115.7,115.71,115.57,115.63,40643.0,108.2584,108.2678,108.1368,108.1929,40643.0
2016-07-12 09:30:00,116.45,116.61,115.78,116.0,60581.0,108.9602,109.1099,108.3333,108.5391,60581.0
2016-07-12 09:35:00,116.02,116.23,115.93,115.99,9344.0,108.5578,108.7543,108.4736,108.5298,9344.0
2016-07-12 09:40:00,115.99,116.39,115.99,116.25,41435.0,108.5298,108.904,108.5298,108.773,41435.0
2016-07-12 09:45:00,116.16,116.23,115.93,116.07,7825.0,108.6888,108.7543,108.4736,108.6046,7825.0
2016-07-12 09:50:00,116.07,116.2,116.07,116.09,6843.0,108.6046,108.7263,108.6046,108.6233,6843.0
2016-07-12 09:55:00,116.08,116.1,115.93,115.97,11750.0,108.614,108.6327,108.4736,108.5111,11750.0
2016-07-12 10:00:00,115.97,115.97,115.78,115.83,18818.0,108.5111,108.5111,108.3333,108.3801,18818.0
2016-07-12 10:05:00,115.83,115.88,115.64,115.64,7183.0,108.3801,108.4268,108.2023,108.2023,7183.0
2016-07-12 10:10:00,115.68,115.8,115.6,115.79,8380.0,108.2397,108.352,108.1648,108.3426,8380.0
2016-07-12 10:15:00,115.82,115.82,115.58,115.58,2400.0,108.3707,108.3707,108.1461,108.1461,2400.0
2016-07-12 10:20:00,115.63,115.78,115.63,115.74,3446.0,108.1929,108.3333,108.1929,108.2958,3446.0
2016-07-12 10:25:00,115.72,115.85,115.64,115.83,7059.0,108.2771,108.3988,108.2023,108.3801,7059.0
2016-07-12 10:30:00,115.87,115.93,115.69,115.75,13000.0,108.4175,108.4736,108.2491,108.3052,13000.0
2016-07-12 10:35:00,115.74,115.8,115.59,115.65,16353.0,108.2958,108.352,108.1555,108.2116,16353.0
2016-07-12 10:40:00,115.65,115.68,115.5,115.55,7300.0,108.2116,108.2397,108.0713,108.1181,7300.0
2016-07-12 10:45:00,115.57,115.7,115.54,115.65,11145.0,108.1368,108.2584,108.1087,108.2116,11145.0
2016-07-12 10:50:00,115.65,115.86,115.63,115.81,11896.0,108.2116,108.4081,108.1929,108.3613,11896.0
2016-07-12 10:55:00,115.81,115.83,115.74,115.78,49105.0,108.3613,108.3801,108.2958,108.3333,49105.0
2016-07-12 11:00:00,115.78,115.85,115.75,115.8,5605.0,108.3333,108.3988,108.3052,108.352,5605.0
2016-07-12 11:05:00,115.81,115.99,115.81,115.97,5589.0,108.3613,108.5298,108.3613,108.5111,5589.0
2016-07-12 11:10:00,115.97,116.06,115.96,116.05,4891.0,108.5111,108.5953,108.5017,108.5859,4891.0
2016-07-12 11:15:00,116.05,116.11,116.02,116.1,4050.0,108.5859,108.642,108.5578,108.6327,4050.0
2016-07-12 11:20:00,116.09,116.09,116.02,116.08,4193.0,108.6233,108.6233,108.5578,108.614,4193.0
2016-07-12 11:25:00,116.1,116.17,116.06,116.14,6868.0,108.6327,108.6982,108.5953,108.6701,6868.0
2016-07-12 11:30:00,116.13,116.24,116.13,116.21,6140.0,108.6608,108.7637,108.6608,108.7356,6140.0
2016-07-12 11:35:00,116.23,116.27,116.16,116.25,4100.0,108.7543,108.7918,108.6888,108.773,4100.0
2016-07-12 11:40:00,116.24,116.43,116.24,116.4,13203.0,108.7637,108.9415,108.7637,108.9134,13203.0
2016-07-12 11:45:00,116.44,116.44,116.35,116.35,4721.0,108.9508,108.9508,108.8666,108.8666,4721.0
2016-07-12 11:50:00,116.35,116.39,116.31,116.39,6899.0,108.8666,108.904,108.8292,108.904,6899.0
2016-07-12 11:55:00,116.42,116.59,116.42,116.56,12922.0,108.9321,109.0912,108.9321,109.0631,12922.0
2016-07-12 12:00:00,116.54,116.57,116.47,116.57,5192.0,109.0444,109.0725,108.9789,109.0725,5192.0
2016-07-12 12:05:00,116.58,116.61,116.56,116.57,9100.0,109.0818,109.1099,109.0631,109.0725,9100.0
2016-07-12 12:10:00,116.58,116.59,116.5,116.55,2630.0,109.0818,109.0912,109.007,109.0537,2630.0
2016-07-12 12:15:00,116.54,116.65,116.52,116.63,6432.0,109.0444,109.1473,109.0257,109.1286,6432.0
2016-07-12 12:20:00,116.64,116.64,116.58,116.58,1900.0,109.138,109.138,109.0818,109.0818,1900.0
2016-07-12 12:25:00,116.59,116.71,116.59,116.65,5457.0,109.0912,109.2035,109.0912,109.1473,5457.0
2016-07-12 12:30:00,116.62,116.62,116.51,116.55,12924.0,109.1192,109.1192,109.0163,109.0537,12924.0
2016-07-12 12:35:00,116.53,116.55,116.49,116.54,4640.0,109.035,109.0537,108.9976,109.0444,4640.0
2016-07-12 12:40:00,116.56,116.62,116.52,116.55,6500.0,109.0631,109.1192,109.0257,109.0537,6500.0
2016-07-12 12:45:00,116.56,116.57,116.47,116.52,2200.0,109.0631,109.0725,108.9789,109.0257,2200.0
2016-07-12 12:50:00,116.55,116.71,116.5,116.63,35854.0,109.0537,109.2035,109.007,109.1286,35854.0
2016-07-12 12:55:00,116.64,116.72,116.53,116.7,32663.0,109.138,109.2128,109.035,109.1941,32663.0
2016-07-12 13:00:00,116.68,116.72,116.64,116.68,6560.0,109.1754,109.2128,109.138,109.1754,6560.0
2016-07-12 13:05:00,116.67,116.72,116.64,116.67,3242.0,109.166,109.2128,109.138,109.166,3242.0
2016-07-12 13:10:00,116.66,116.68,116.59,116.68,4300.0,109.1567,109.1754,109.0912,109.1754,4300.0
2016-07-12 13:15:00,116.68,116.71,116.66,116.71,5300.0,109.1754,109.2035,109.1567,109.2035,5300.0
2016-07-12 13:20:00,116.69,116.71,116.65,116.67,4400.0,109.1847,109.2035,109.1473,109.166,4400.0
2016-07-12 13:25:00,116.67,116.71,116.63,116.71,4200.0,109.166,109.2035,109.1286,109.2035,4200.0
2016-07-12 13:30:00,116.71,116.72,116.67,116.67,3900.0,109.2035,109.2128,109.166,109.166,3900.0
2016-07-12 13:35:00,116.67,116.67,116.61,116.63,9018.0,109.166,109.166,109.1099,109.1286,9018.0
2016-07-12 13:40:00,116.64,116.64,116.58,116.58,9808.0,109.138,109.138,109.0818,109.0818,9808.0
2016-07-12 13:45:00,116.59,116.6,116.48,116.5,6227.0,109.0912,109.1005,108.9883,109.007,6227.0
2016-07-12 13:50:00,116.5,116.52,116.43,116.44,7379.0,109.007,109.0257,108.9415,108.9508,7379.0
2016-07-12 13:55:00,116.48,116.49,116.34,116.39,6649.0,108.9883,108.9976,108.8573,108.904,6649.0
2016-07-12 14:00:00,116.39,116.44,116.37,116.4,10064.0,108.904,108.9508,108.8853,108.9134,10064.0
2016-07-12 14:05:00,116.4,116.41,116.35,116.37,8338.0,108.9134,108.9228,108.8666,108.8853,8338.0
2016-07-12 14:10:00,116.37,116.5,116.37,116.5,4044.0,108.8853,109.007,108.8853,109.007,4044.0
2016-07-12 14:15:00,116.5,116.6,116.5,116.57,9078.0,109.007,109.1005,109.007,109.0725,9078.0
2016-07-12 14:20:00,116.56,116.57,116.49,116.49,6007.0,109.0631,109.0725,108.9976,108.9976,6007.0
2016-07-12 14:25:00,116.5,116.53,116.44,116.44,6600.0,109.007,109.035,108.9508,108.9508,6600.0
2016-07-12 14:30:00,116.44,116.51,116.43,116.48,7152.0,108.9508,109.0163,108.9415,108.9883,7152.0
2016-07-12 14:35:00,116.47,116.49,116.44,116.45,11749.0,108.9789,108.9976,108.9508,108.9602,11749.0
2016-07-12 14:40:00,116.47,116.66,116.47,116.6,4563.0,108.9789,109.1567,108.9789,109.1005,4563.0
2016-07-12 14:45:00,116.59,116.6,116.53,116.59,3300.0,109.0912,109.1005,109.035,109.0912,3300.0
2016-07-12 14:50:00,116.59,116.62,116.52,116.55,5838.0,109.0912,109.1192,109.0257,109.0537,5838.0
2016-07-12 14:55:00,116.55,116.55,116.43,116.43,5300.0,109.0537,109.0537,108.9415,108.9415,5300.0
2016-07-12 15:00:00,116.45,116.51,116.42,116.43,11300.0,108.9602,109.0163,108.9321,108.9415,11300.0
2016-07-12 15:05:00,116.43,116.43,116.33,116.33,11140.0,108.9415,108.9415,108.8479,108.8479,11140.0
2016-07-12 15:10:00,116.34,116.4,116.32,116.37,10881.0,108.8573,108.9134,108.8385,108.8853,10881.0
2016-07-12 15:15:00,116.38,116.4,116.35,116.36,6570.0,108.8947,108.9134,108.8666,108.876,6570.0
2016-07-12 15:20:00,116.38,116.48,116.38,116.47,4600.0,108.8947,108.9883,108.8947,108.9789,4600.0
2016-07-12 15:25:00,116.49,116.52,116.43,116.46,7588.0,108.9976,109.0257,108.9415,108.9695,7588.0
2016-07-12 15:30:00,116.47,116.47,116.38,116.4,19842.0,108.9789,108.9789,108.8947,108.9134,19842.0
2016-07-12 15:35:00,116.4,116.48,116.4,116.46,7003.0,108.9134,108.9883,108.9134,108.9695,7003.0
2016-07-12 15:40:00,116.45,116.48,116.37,116.4,15364.0,108.9602,108.9883,108.8853,108.9134,15364.0
2016-07-12 15:45:00,116.36,116.43,116.34,116.43,13729.0,108.876,108.9415,108.8573,108.9415,13729.0
2016-07-12 15:50:00,116.42,116.44,116.31,116.34,23079.0,108.9321,108.9508,108.8292,108.8573,23079.0
2016-07-12 15:55:00,116.36,116.38,116.3,116.34,41027.0,108.876,108.8947,108.8198,108.8573,41027.0
2016-07-13 09:30:00,116.94,116.97,115.98,116.54,17621.0,109.4187,109.4467,108.5204,109.0444,17621.0
2016-07-13 09:35:00,116.57,116.63,116.3,116.39,3517.0,109.0725,109.1286,108.8198,108.904,3517.0
2016-07-13 09:40:00,116.37,116.55,116.37,116.48,6424.0,108.8853,109.0537,108.8853,108.9883,6424.0
2016-07-13 09:45:00,116.5,116.59,116.44,116.49,11696.0,109.007,109.0912,108.9508,108.9976,11696.0
2016-07-13 09:50:00,116.45,116.55,116.44,116.49,4930.0,108.9602,109.0537,108.9508,108.9976,4930.0
2016-07-13 09:55:00,116.51,116.51,116.4,116.5,8172.0,109.0163,109.0163,108.9134,109.007,8172.0
2016-07-13 10:00:00,116.47,116.54,116.36,116.5,10930.0,108.9789,109.0444,108.876,109.007,10930.0
2016-07-13 10:05:00,116.51,116.53,116.46,116.53,6898.0,109.0163,109.035,108.9695,109.035,6898.0
2016-07-13 10:10:00,116.5,116.68,116.47,116.68,5709.0,109.007,109.1754,108.9789,109.1754,5709.0
2016-07-13 10:15:00,116.68,116.76,116.51,116.55,4462.0,109.1754,109.2502,109.0163,109.0537,4462.0
2016-07-13 10:20:00,116.52,116.68,116.51,116.68,5625.0,109.0257,109.1754,109.0163,109.1754,5625.0
2016-07-13 10:25:00,116.63,116.72,116.63,116.68,4100.0,109.1286,109.2128,109.1286,109.1754,4100.0
2016-07-13 10:30:00,116.69,116.81,116.64,116.67,13828.0,109.1847,109.297,109.138,109.166,13828.0
2016-07-13 10:35:00,116.74,116.74,116.68,116.7,2400.0,109.2315,109.2315,109.1754,109.1941,2400.0
2016-07-13 10:40:00,116.7,116.92,116.7,116.88,6102.0,109.1941,109.4,109.1941,109.3625,6102.0
2016-07-13 10:45:00,116.87,116.87,116.82,116.85,2795.0,109.3532,109.3532,109.3064,109.3345,2795.0
2016-07-13 10:50:00,116.86,116.94,116.85,116.87,4000.0,109.3438,109.4187,109.3345,109.3532,4000.0
2016-07-13 10:55:00,116.85,116.92,116.83,116.9,3400.0,109.3345,109.4,109.3157,109.3812,3400.0
2016-07-13 11:00:00,116.89,116.94,116.83,116.9,3700.0,109.3719,109.4187,109.3157,109.3812,3700.0
2016-07-13 11:05:00,116.86,116.86,116.74,116.8,4720.0,109.3438,109.3438,109.2315,109.2877,4720.0
2016-07-13 11:10:00,116.75,116.86,116.75,116.81,5900.0,109.2409,109.3438,109.2409,109.297,5900.0
2016-07-13 11:15:00,116.78,116.78,116.66,116.69,7900.0,109.269,109.269,109.1567,109.1847,7900.0
2016-07-13 11:20:00,116.7,116.78,116.64,116.65,13169.0,109.1941,109.269,109.138,109.1473,13169.0
2016-07-13 11:25:00,116.67,116.72,116.64,116.64,5969.0,109.166,109.2128,109.138,109.138,5969.0
2016-07-13 11:30:00,116.61,116.69,116.57,116.57,3157.0,109.1099,109.1847,109.0725,109.0725,3157.0
2016-07-13 11:35:00,116.54,116.54,116.45,116.45,2101.0,109.0444,109.0444,108.9602,108.9602,2101.0
2016-07-13 11:40:00,116.47,116.49,116.46,116.46,2100.0,108.9789,108.9976,108.9695,108.9695,2100.0
2016-07-13 11:45:00,116.45,116.45,116.38,116.38,2900.0,108.9602,108.9602,108.8947,108.8947,2900.0
2016-07-13 11:50:00,116.39,116.45,116.35,116.45,3560.0,108.904,108.9602,108.8666,108.9602,3560.0
2016-07-13 11:55:00,116.46,116.54,116.45,116.52,2700.0,108.9695,109.0444,108.9602,109.0257,2700.0
2016-07-13 12:00:00,116.5,116.52,116.46,116.51,1900.0,109.007,109.0257,108.9695,109.0163,1900.0
2016-07-13 12:05:00,116.48,116.55,116.47,116.53,3900.0,108.9883,109.0537,108.9789,109.035,3900.0
2016-07-13 12:10:00,116.53,116.56,116.5,116.53,2608.0,109.035,109.0631,109.007,109.035,2608.0
2016-07-13 12:15:00,116.56,116.61,116.56,116.6,3000.0,109.0631,109.1099,109.0631,109.1005,3000.0
2016-07-13 12:20:00,116.61,116.63,116.59,116.6,9500.0,109.1099,109.1286,109.0912,109.1005,9500.0
2016-07-13 12:25:00,116.57,116.57,116.46,116.46,2750.0,109.0725,109.0725,108.9695,108.9695,2750.0
2016-07-13 12:30:00,116.44,116.44,116.38,116.4,2800.0,108.9508,108.9508,108.8947,108.9134,2800.0
2016-07-13 12:35:00,116.41,116.44,116.35,116.44,3454.0,108.9228,108.9508,108.8666,108.9508,3454.0
2016-07-13 12:40:00,116.44,116.52,116.44,116.5,5300.0,108.9508,109.0257,108.9508,109.007,5300.0
2016-07-13 12:45:00,116.51,116.51,116.44,116.46,7609.0,109.0163,109.0163,108.9508,108.9695,7609.0
2016-07-13 12:50:00,116.46,116.47,116.39,116.42,17064.0,108.9695,108.9789,108.904,108.9321,17064.0
2016-07-13 12:55:00,116.42,116.45,116.39,116.41,4700.0,108.9321,108.9602,108.904,108.9228,4700.0
2016-07-13 13:00:00,116.4,116.43,116.37,116.41,6218.0,108.9134,108.9415,108.8853,108.9228,6218.0
2016-07-13 13:05:00,116.41,116.43,116.37,116.41,4549.0,108.9228,108.9415,108.8853,108.9228,4549.0
2016-07-13 13:10:00,116.43,116.43,116.39,116.42,3817.0,108.9415,108.9415,108.904,108.9321,3817.0
2016-07-13 13:15:00,116.42,116.46,116.4,116.41,6776.0,108.9321,108.9695,108.9134,108.9228,6776.0
2016-07-13 13:20:00,116.41,116.41,116.28,116.28,3678.0,108.9228,108.9228,108.8011,108.8011,3678.0
2016-07-13 13:25:00,116.29,116.3,116.25,116.26,8300.0,108.8105,108.8198,108.773,108.7824,8300.0
2016-07-13 13:30:00,116.26,116.26,116.19,116.2,9651.0,108.7824,108.7824,108.7169,108.7263,9651.0
2016-07-13 13:35:00,116.2,116.28,116.19,116.24,6102.0,108.7263,108.8011,108.7169,108.7637,6102.0
2016-07-13 13:40:00,116.25,116.32,116.24,116.3,6115.0,108.773,108.8385,108.7637,108.8198,6115.0
2016-07-13 13:45:00,116.3,116.34,116.29,116.32,5715.0,108.8198,108.8573,108.8105,108.8385,5715.0
2016-07-13 13:50:00,116.32,116.32,116.18,116.19,7311.0,108.8385,108.8385,108.7075,108.7169,7311.0
2016-07-13 13:55:00,116.2,116.22,116.12,116.15,8840.0,108.7263,108.745,108.6514,108.6795,8840.0
2016-07-13 14:00:00,116.16,116.23,116.15,116.21,18010.0,108.6888,108.7543,108.6795,108.7356,18010.0
2016-07-13 14:05:00,116.21,116.3,116.17,116.28,8200.0,108.7356,108.8198,108.6982,108.8011,8200.0
2016-07-13 14:10:00,116.31,116.35,116.29,116.32,4138.0,108.8292,108.8666,108.8105,108.8385,4138.0
2016-07-13 14:15:00,116.29,116.32,116.24,116.27,5602.0,108.8105,108.8385,108.7637,108.7918,5602.0
2016-07-13 14:20:00,116.25,116.26,116.21,116.22,6058.0,108.773,108.7824,108.7356,108.745,6058.0
2016-07-13 14:25:00,116.25,116.33,116.24,116.3,5500.0,108.773,108.8479,108.7637,108.8198,5500.0
2016-07-13 14:30:00,116.31,116.33,116.26,116.27,5448.0,108.8292,108.8479,108.7824,108.7918,5448.0
2016-07-13 14:35:00,116.26,116.33,116.24,116.25,6700.0,108.7824,108.8479,108.7637,108.773,6700.0
2016-07-13 14:40:00,116.25,116.25,116.21,116.24,5683.0,108.773,108.773,108.7356,108.7637,5683.0
2016-07-13 14:45:00,116.24,116.28,116.21,116.27,7420.0,108.7637,108.8011,108.7356,108.7918,7420.0
2016-07-13 14:50:00,116.29,116.29,116.17,116.2,6654.0,108.8105,108.8105,108.6982,108.7263,6654.0
2016-07-13 14:55:00,116.2,116.2,116.14,116.15,6098.0,108.7263,108.7263,108.6701,108.6795,6098.0
2016-07-13 15:00:00,116.17,116.24,116.14,116.22,7900.0,108.6982,108.7637,108.6701,108.745,7900.0
2016-07-13 15:05:00,116.24,116.27,116.18,116.23,14035.0,108.7637,108.7918,108.7075,108.7543,14035.0
2016-07-13 15:10:00,116.25,116.25,116.14,116.15,15116.0,108.773,108.773,108.6701,108.6795,15116.0
2016-07-13 15:15:00,116.16,116.17,116.03,116.04,20415.0,108.6888,108.6982,108.5672,108.5765,20415.0
2016-07-13 15:20:00,116.03,116.05,115.96,116.05,42673.0,108.5672,108.5859,108.5017,108.5859,42673.0
2016-07-13 15:25:00,116.04,116.05,115.99,116.01,9600.0,108.5765,108.5859,108.5298,108.5485,9600.0
2016-07-13 15:30:00,116.0,116.09,115.97,116.08,16937.0,108.5391,108.6233,108.5111,108.614,16937.0
2016-07-13 15:35:00,116.09,116.11,116.05,116.06,14013.0,108.6233,108.642,108.5859,108.5953,14013.0
2016-07-13 15:40:00,116.08,116.13,116.06,116.07,15943.0,108.614,108.6608,108.5953,108.6046,15943.0
2016-07-13 15:45:00,116.09,116.1,116.04,116.05,12728.0,108.6233,108.6327,108.5765,108.5859,12728.0
2016-07-13 15:50:00,116.04,116.05,115.99,116.0,25008.0,108.5765,108.5859,108.5298,108.5391,25008.0
2016-07-13 15:55:00,115.99,116.04,115.91,115.92,64529.0,108.5298,108.5765,108.4549,108.4643,64529.0
2016-07-14 09:30:00,116.52,116.54,115.64,116.21,63661.0,109.0257,109.0444,108.2023,108.7356,63661.0
2016-07-14 09:35:00,116.34,116.6,116.12,116.48,39699.0,108.8573,109.1005,108.6514,108.9883,39699.0
2016-07-14 09:40:00,116.53,116.67,116.37,116.46,18813.0,109.035,109.166,108.8853,108.9695,18813.0
2016-07-14 09:45:00,116.31,116.57,116.31,116.43,12105.0,108.8292,109.0725,108.8292,108.9415,12105.0
2016-07-14 09:50:00,116.5,116.75,116.48,116.6,5436.0,109.007,109.2409,108.9883,109.1005,5436.0
2016-07-14 09:55:00,116.63,116.65,116.52,116.61,20986.0,109.1286,109.1473,109.0257,109.1099,20986.0
2016-07-14 10:00:00,116.61,116.68,116.58,116.62,2842.0,109.1099,109.1754,109.0818,109.1192,2842.0
2016-07-14 10:05:00,116.66,116.83,116.65,116.82,4216.0,109.1567,109.3157,109.1473,109.3064,4216.0
2016-07-14 10:10:00,116.82,116.87,116.71,116.78,6700.0,109.3064,109.3532,109.2035,109.269,6700.0
2016-07-14 10:15:00,116.86,116.86,116.68,116.68,2755.0,109.3438,109.3438,109.1754,109.1754,2755.0
2016-07-14 10:20:00,116.72,116.86,116.67,116.82,6200.0,109.2128,109.3438,109.166,109.3064,6200.0
2016-07-14 10:25:00,116.84,116.85,116.73,116.81,15524.0,109.3251,109.3345,109.2222,109.297,15524.0
2016-07-14 10:30:00,116.79,116.82,116.7,116.7,4100.0,109.2783,109.3064,109.1941,109.1941,4100.0
2016-07-14 10:35:00,116.71,116.86,116.71,116.8,4708.0,109.2035,109.3438,109.2035,109.2877,4708.0
2016-07-14 10:40:00,116.79,116.81,116.66,116.72,5000.0,109.2783,109.297,109.1567,109.2128,5000.0
2016-07-14 10:45:00,116.65,116.65,116.5,116.54,4888.0,109.1473,109.1473,109.007,109.0444,4888.0
2016-07-14 10:50:00,116.52,116.6,116.47,116.6,6510.0,109.0257,109.1005,108.9789,109.1005,6510.0
2016-07-14 10:55:00,116.62,116.62,116.47,116.51,7335.0,109.1192,109.1192,108.9789,109.0163,7335.0
2016-07-14 11:00:00,116.51,116.68,116.51,116.68,4904.0,109.0163,109.1754,109.0163,109.1754,4904.0
2016-07-14 11:05:00,116.7,116.7,116.58,116.65,3600.0,109.1941,109.1941,109.0818,109.1473,3600.0
2016-07-14 11:10:00,116.66,116.67,116.64,116.64,2428.0,109.1567,109.166,109.138,109.138,2428.0
2016-07-14 11:15:00,116.66,116.66,116.49,116.51,6092.0,109.1567,109.1567,108.9976,109.0163,6092.0
2016-07-14 11:20:00,116.51,116.55,116.48,116.48,5702.0,109.0163,109.0537,108.9883,108.9883,5702.0
2016-07-14 11:25:00,116.48,116.53,116.38,116.39,10597.0,108.9883,109.035,108.8947,108.904,10597.0
2016-07-14 11:30:00,116.38,116.39,116.3,116.3,14230.0,108.8947,108.904,108.8198,108.8198,14230.0
2016-07-14 11:35:00,116.3,116.32,116.24,116.3,4050.0,108.8198,108.8385,108.7637,108.8198,4050.0
2016-07-14 11:40:00,116.3,116.32,116.27,116.31,2500.0,108.8198,108.8385,108.7918,108.8292,2500.0
2016-07-14 11:45:00,116.29,116.4,116.29,116.33,2261.0,108.8105,108.9134,108.8105,108.8479,2261.0
2016-07-14 11:50:00,116.32,116.32,116.24,116.24,20077.0,108.8385,108.8385,108.7637,108.7637,20077.0
2016-07-14 11:55:00,116.25,116.28,116.19,116.19,5599.0,108.773,108.8011,108.7169,108.7169,5599.0
2016-07-14 12:00:00,116.22,116.34,116.22,116.31,9282.0,108.745,108.8573,108.745,108.8292,9282.0
2016-07-14 12:05:00,116.32,116.41,116.29,116.37,1800.0,108.8385,108.9228,108.8105,108.8853,1800.0
2016-07-14 12:10:00,116.4,116.42,116.35,116.35,4730.0,108.9134,108.9321,108.8666,108.8666,4730.0
2016-07-14 12:15:00,116.38,116.42,116.36,116.36,3988.0,108.8947,108.9321,108.876,108.876,3988.0
2016-07-14 12:20:00,116.37,116.38,116.35,116.35,1000.0,108.8853,108.8947,108.8666,108.8666,1000.0
2016-07-14 12:25:00,116.38,116.41,116.35,116.35,6776.0,108.8947,108.9228,108.8666,108.8666,6776.0
2016-07-14 12:30:00,116.36,116.37,116.3,116.35,8304.0,108.876,108.8853,108.8198,108.8666,8304.0
2016-07-14 12:35:00,116.35,116.42,116.35,116.37,2100.0,108.8666,108.9321,108.8666,108.8853,2100.0
2016-07-14 12:40:00,116.34,116.4,116.34,116.37,2507.0,108.8573,108.9134,108.8573,108.8853,2507.0
2016-07-14 12:45:00,116.37,116.41,116.37,116.39,2523.0,108.8853,108.9228,108.8853,108.904,2523.0
2016-07-14 12:50:00,116.4,116.46,116.37,116.46,5228.0,108.9134,108.9695,108.8853,108.9695,5228.0
2016-07-14 12:55:00,116.48,116.5,116.47,116.5,1800.0,108.9883,109.007,108.9789,109.007,1800.0
2016-07-14 13:00:00,116.5,116.5,116.28,116.28,3208.0,109.007,109.007,108.8011,108.8011,3208.0
2016-07-14 13:05:00,116.26,116.29,116.23,116.26,2331.0,108.7824,108.8105,108.7543,108.7824,2331.0
2016-07-14 13:10:00,116.25,116.26,116.14,116.14,3026.0,108.773,108.7824,108.6701,108.6701,3026.0
2016-07-14 13:15:00,116.12,116.15,116.05,116.1,4200.0,108.6514,108.6795,108.5859,108.6327,4200.0
2016-07-14 13:20:00,116.16,116.17,116.13,116.17,2300.0,108.6888,108.6982,108.6608,108.6982,2300.0
2016-07-14 13:25:00,116.15,116.18,116.14,116.14,3975.0,108.6795,108.7075,108.6701,108.6701,3975.0
2016-07-14 13:30:00,116.14,116.23,116.12,116.23,3163.0,108.6701,108.7543,108.6514,108.7543,3163.0
2016-07-14 13:35:00,116.21,116.29,116.21,116.29,3087.0,108.7356,108.8105,108.7356,108.8105,3087.0
2016-07-14 13:40:00,116.28,116.29,116.23,116.23,3110.0,108.8011,108.8105,108.7543,108.7543,3110.0
2016-07-14 13:45:00,116.26,116.3,116.23,116.3,3821.0,108.7824,108.8198,108.7543,108.8198,3821.0
2016-07-14 13:50:00,116.29,116.34,116.23,116.28,10307.0,108.8105,108.8573,108.7543,108.8011,10307.0
2016-07-14 13:55:00,116.27,116.3,116.25,116.29,3750.0,108.7918,108.8198,108.773,108.8105,3750.0
2016-07-14 14:00:00,116.31,116.35,116.3,116.34,3610.0,108.8292,108.8666,108.8198,108.8573,3610.0
2016-07-14 14:05:00,116.33,116.34,116.26,116.34,4250.0,108.8479,108.8573,108.7824,108.8573,4250.0
2016-07-14 14:10:00,116.34,116.45,116.34,116.42,3500.0,108.8573,108.9602,108.8573,108.9321,3500.0
2016-07-14 14:15:00,116.47,116.5,116.44,116.46,3412.0,108.9789,109.007,108.9508,108.9695,3412.0
2016-07-14 14:20:00,116.47,116.48,116.45,116.47,1627.0,108.9789,108.9883,108.9602,108.9789,1627.0
2016-07-14 14:25:00,116.47,116.52,116.47,116.52,3650.0,108.9789,109.0257,108.9789,109.0257,3650.0
2016-07-14 14:30:00,116.51,116.52,116.45,116.48,2550.0,109.0163,109.0257,108.9602,108.9883,2550.0
2016-07-14 14:35:00,116.5,116.61,116.5,116.58,6764.0,109.007,109.1099,109.007,109.0818,6764.0
2016-07-14 14:40:00,116.59,116.64,116.56,116.58,4103.0,109.0912,109.138,109.0631,109.0818,4103.0
2016-07-14 14:45:00,116.59,116.59,116.53,116.58,3100.0,109.0912,109.0912,109.035,109.0818,3100.0
2016-07-14 14:50:00,116.6,116.63,116.54,116.56,4819.0,109.1005,109.1286,109.0444,109.0631,4819.0
2016-07-14 14:55:00,116.57,116.63,116.57,116.61,4500.0,109.0725,109.1286,109.0725,109.1099,4500.0
2016-07-14 15:00:00,116.6,116.6,116.56,116.58,4900.0,109.1005,109.1005,109.0631,109.0818,4900.0
2016-07-14 15:05:00,116.59,116.67,116.57,116.65,7188.0,109.0912,109.166,109.0725,109.1473,7188.0
2016-07-14 15:10:00,116.66,116.69,116.64,116.65,3185.0,109.1567,109.1847,109.138,109.1473,3185.0
2016-07-14 15:15:00,116.63,116.65,116.54,116.63,12127.0,109.1286,109.1473,109.0444,109.1286,12127.0
2016-07-14 15:20:00,116.64,116.66,116.61,116.66,7805.0,109.138,109.1567,109.1099,109.1567,7805.0
2016-07-14 15:25:00,116.67,116.72,116.66,116.66,10523.0,109.166,109.2128,109.1567,109.1567,10523.0
2016-07-14 15:30:00,116.67,116.69,116.59,116.59,9037.0,109.166,109.1847,109.0912,109.0912,9037.0
2016-07-14 15:35:00,116.6,116.64,116.52,116.52,15796.0,109.1005,109.138,109.0257,109.0257,15796.0
2016-07-14 15:40:00,116.53,116.55,116.36,116.37,10634.0,109.035,109.0537,108.876,108.8853,10634.0
2016-07-14 15:45:00,116.37,116.42,116.36,116.41,19720.0,108.8853,108.9321,108.876,108.9228,19720.0
2016-07-14 15:50:00,116.43,116.49,116.39,116.41,26666.0,108.9415,108.9976,108.904,108.9228,26666.0
2016-07-14 15:55:00,116.42,116.42,116.29,116.38,48482.0,108.9321,108.9321,108.8105,108.8947,48482.0
2016-07-15 09:30:00,116.58,116.58,115.88,116.27,145766.0,109.0818,109.0818,108.4268,108.7918,145766.0
2016-07-15 09:35:00,116.25,116.26,115.67,115.67,31121.0,108.773,108.7824,108.2303,108.2303,31121.0
2016-07-15 09:40:00,115.65,115.91,115.34,115.78,97845.0,108.2116,108.4549,107.9216,108.3333,97845.0
2016-07-15 09:45:00,115.7,115.73,115.45,115.53,18357.0,108.2584,108.2865,108.0245,108.0994,18357.0
2016-07-15 09:50:00,115.57,115.58,115.13,115.13,22045.0,108.1368,108.1461,107.7251,107.7251,22045.0
2016-07-15 09:55:00,115.14,115.18,114.88,114.92,24727.0,107.7344,107.7719,107.4912,107.5286,24727.0
2016-07-15 10:00:00,114.92,115.15,114.91,115.05,43466.0,107.5286,107.7438,107.5192,107.6502,43466.0
2016-07-15 10:05:00,115.05,115.21,115.04,115.13,14203.0,107.6502,107.7999,107.6409,107.7251,14203.0
2016-07-15 10:10:00,115.11,115.14,114.9,114.96,33080.0,107.7064,107.7344,107.5099,107.566,33080.0
2016-07-15 10:15:00,114.97,115.02,114.74,114.79,23250.0,107.5754,107.6222,107.3602,107.4069,23250.0
2016-07-15 10:20:00,114.79,114.99,114.46,114.54,47993.0,107.4069,107.5941,107.0982,107.173,47993.0
2016-07-15 10:25:00,114.55,114.67,114.46,114.48,34302.0,107.1824,107.2947,107.0982,107.1169,34302.0
2016-07-15 10:30:00,114.48,114.66,114.48,114.66,26876.0,107.1169,107.2853,107.1169,107.2853,26876.0
2016-07-15 10:35:00,114.67,114.94,114.66,114.85,27793.0,107.2947,107.5473,107.2853,107.4631,27793.0
2016-07-15 10:40:00,114.86,114.87,114.75,114.75,16225.0,107.4724,107.4818,107.3695,107.3695,16225.0
2016-07-15 10:45:00,114.76,114.87,114.62,114.86,22831.0,107.3789,107.4818,107.2479,107.4724,22831.0
2016-07-15 10:50:00,114.85,114.9,114.77,114.86,18129.0,107.4631,107.5099,107.3882,107.4724,18129.0
2016-07-15 10:55:00,114.86,114.93,114.82,114.88,14916.0,107.4724,107.5379,107.435,107.4912,14916.0
2016-07-15 11:00:00,114.89,114.95,114.74,114.76,46660.0,107.5005,107.5567,107.3602,107.3789,46660.0
2016-07-15 11:05:00,114.74,114.76,114.65,114.72,18390.0,107.3602,107.3789,107.276,107.3414,18390.0
2016-07-15 11:10:00,114.72,114.84,114.72,114.83,16891.0,107.3414,107.4537,107.3414,107.4444,16891.0
2016-07-15 11:15:00,114.86,114.86,114.71,114.73,9966.0,107.4724,107.4724,107.3321,107.3508,9966.0
2016-07-15 11:20:00,114.73,114.79,114.71,114.78,8433.0,107.3508,107.4069,107.3321,107.3976,8433.0
2016-07-15 11:25:00,114.78,114.87,114.76,114.8,21176.0,107.3976,107.4818,107.3789,107.4163,21176.0
2016-07-15 11:30:00,114.81,114.83,114.76,114.76,9866.0,107.4257,107.4444,107.3789,107.3789,9866.0
2016-07-15 11:35:00,114.76,114.82,114.75,114.75,5898.0,107.3789,107.435,107.3695,107.3695,5898.0
2016-07-15 11:40:00,114.73,114.76,114.69,114.73,8401.0,107.3508,107.3789,107.3134,107.3508,8401.0
2016-07-15 11:45:00,114.74,114.74,114.66,114.66,7930.0,107.3602,107.3602,107.2853,107.2853,7930.0
2016-07-15 11:50:00,114.65,114.81,114.65,114.81,10326.0,107.276,107.4257,107.276,107.4257,10326.0
2016-07-15 11:55:00,114.81,114.9,114.78,114.88,15318.0,107.4257,107.5099,107.3976,107.4912,15318.0
2016-07-15 12:00:00,114.88,114.89,114.79,114.86,12796.0,107.4912,107.5005,107.4069,107.4724,12796.0
2016-07-15 12:05:00,114.87,114.91,114.87,114.87,9089.0,107.4818,107.5192,107.4818,107.4818,9089.0
2016-07-15 12:10:00,114.87,114.9,114.77,114.77,12148.0,107.4818,107.5099,107.3882,107.3882,12148.0
2016-07-15 12:15:00,114.76,114.8,114.72,114.75,9100.0,107.3789,107.4163,107.3414,107.3695,9100.0
2016-07-15 12:20:00,114.77,114.8,114.71,114.79,6390.0,107.3882,107.4163,107.3321,107.4069,6390.0
2016-07-15 12:25:00,114.8,114.85,114.77,114.77,4780.0,107.4163,107.4631,107.3882,107.3882,4780.0
2016-07-15 12:30:00,114.77,114.82,114.68,114.79,14083.0,107.3882,107.435,107.304,107.4069,14083.0
2016-07-15 12:35:00,114.78,114.82,114.73,114.73,13961.0,107.3976,107.435,107.3508,107.3508,13961.0
2016-07-15 12:40:00,114.72,114.76,114.67,114.76,7208.0,107.3414,107.3789,107.2947,107.3789,7208.0
2016-07-15 12:45:00,114.76,114.77,114.71,114.74,4450.0,107.3789,107.3882,107.3321,107.3602,4450.0
2016-07-15 12:50:00,114.73,114.89,114.69,114.89,5898.0,107.3508,107.5005,107.3134,107.5005,5898.0
2016-07-15 12:55:00,114.9,114.92,114.79,114.79,4009.0,107.5099,107.5286,107.4069,107.4069,4009.0
2016-07-15 13:00:00,114.8,114.95,114.8,114.94,3369.0,107.4163,107.5567,107.4163,107.5473,3369.0
2016-07-15 13:05:00,114.95,115.02,114.94,115.01,23853.0,107.5567,107.6222,107.5473,107.6128,23853.0
2016-07-15 13:10:00,115.02,115.14,115.02,115.13,5526.0,107.6222,107.7344,107.6222,107.7251,5526.0
2016-07-15 13:15:00,115.13,115.13,115.07,115.07,4363.0,107.7251,107.7251,107.6689,107.6689,4363.0
2016-07-15 13:20:00,115.09,115.2,115.09,115.18,4048.0,107.6877,107.7906,107.6877,107.7719,4048.0
2016-07-15 13:25:00,115.17,115.19,115.13,115.13,14200.0,107.7625,107.7812,107.7251,107.7251,14200.0
2016-07-15 13:30:00,115.16,115.16,115.08,115.09,8596.0,107.7531,107.7531,107.6783,107.6877,8596.0
2016-07-15 13:35:00,115.09,115.1,115.03,115.08,5107.0,107.6877,107.697,107.6315,107.6783,5107.0
2016-07-15 13:40:00,115.07,115.12,115.06,115.12,4230.0,107.6689,107.7157,107.6596,107.7157,4230.0
2016-07-15 13:45:00,115.1,115.12,115.04,115.07,3878.0,107.697,107.7157,107.6409,107.6689,3878.0
2016-07-15 13:50:00,115.05,115.1,115.05,115.07,3878.0,107.6502,107.697,107.6502,107.6689,3878.0
2016-07-15 13:55:00,115.11,115.11,115.07,115.1,5150.0,107.7064,107.7064,107.6689,107.697,5150.0
2016-07-15 14:00:00,115.14,115.15,115.09,115.1,4821.0,107.7344,107.7438,107.6877,107.697,4821.0
2016-07-15 14:05:00,115.09,115.13,115.02,115.05,2300.0,107.6877,107.7251,107.6222,107.6502,2300.0
2016-07-15 14:10:00,115.04,115.1,115.04,115.09,8357.0,107.6409,107.697,107.6409,107.6877,8357.0
2016-07-15 14:15:00,115.1,115.1,115.02,115.06,5381.0,107.697,107.697,107.6222,107.6596,5381.0
2016-07-15 14:20:00,115.06,115.06,114.88,114.9,12936.0,107.6596,107.6596,107.4912,107.5099,12936.0
2016-07-15 14:25:00,114.9,114.94,114.8,114.8,18679.0,107.5099,107.5473,107.4163,107.4163,18679.0
2016-07-15 14:30:00,114.83,114.92,114.83,114.89,17757.0,107.4444,107.5286,107.4444,107.5005,17757.0
2016-07-15 14:35:00,114.89,114.89,114.77,114.79,31963.0,107.5005,107.5005,107.3882,107.4069,31963.0
2016-07-15 14:40:00,114.8,114.8,114.74,114.75,18159.0,107.4163,107.4163,107.3602,107.3695,18159.0
2016-07-15 14:45:00,114.74,114.85,114.74,114.83,30526.0,107.3602,107.4631,107.3602,107.4444,30526.0
2016-07-15 14:50:00,114.83,114.88,114.8,114.83,16687.0,107.4444,107.4912,107.4163,107.4444,16687.0
2016-07-15 14:55:00,114.81,114.86,114.8,114.8,19019.0,107.4257,107.4724,107.4163,107.4163,19019.0
2016-07-15 15:00:00,114.81,114.88,114.8,114.82,17762.0,107.4257,107.4912,107.4163,107.435,17762.0
2016-07-15 15:05:00,114.83,114.83,114.78,114.79,43721.0,107.4444,107.4444,107.3976,107.4069,43721.0
2016-07-15 15:10:00,114.79,114.79,114.75,114.76,12178.0,107.4069,107.4069,107.3695,107.3789,12178.0
2016-07-15 15:15:00,114.75,114.78,114.71,114.71,14917.0,107.3695,107.3976,107.3321,107.3321,14917.0
2016-07-15 15:20:00,114.71,114.83,114.69,114.81,20143.0,107.3321,107.4444,107.3134,107.4257,20143.0
2016-07-15 15:25:00,114.82,114.84,114.77,114.77,29646.0,107.435,107.4537,107.3882,107.3882,29646.0
2016-07-15 15:30:00,114.77,114.89,114.77,114.87,34169.0,107.3882,107.5005,107.3882,107.4818,34169.0
2016-07-15 15:35:00,114.87,114.96,114.86,114.92,34341.0,107.4818,107.566,107.4724,107.5286,34341.0
2016-07-15 15:40:00,114.91,114.92,114.85,114.86,44261.0,107.5192,107.5286,107.4631,107.4724,44261.0
2016-07-15 15:45:00,114.86,114.93,114.82,114.82,54572.0,107.4724,107.5379,107.435,107.435,54572.0
2016-07-15 15:50:00,114.84,114.95,114.84,114.9,63587.0,107.4537,107.5567,107.4537,107.5099,63587.0
2016-07-15 15:55:00,114.9,115.01,114.9,114.98,107230.0,107.5099,107.6128,107.5099,107.5847,107230.0
2016-07-18 09:30:00,114.89,115.33,114.55,115.24,27083.0,107.5005,107.9122,107.1824,107.828,27083.0
2016-07-18 09:35:00,115.39,115.39,115.23,115.23,3628.0,107.9684,107.9684,107.8186,107.8186,3628.0
2016-07-18 09:40:00,115.25,115.41,115.24,115.37,7851.0,107.8374,107.9871,107.828,107.9496,7851.0
2016-07-18 09:45:00,115.39,115.44,115.24,115.28,5444.0,107.9684,108.0151,107.828,107.8654,5444.0
2016-07-18 09:50:00,115.25,115.34,115.25,115.27,3664.0,107.8374,107.9216,107.8374,107.8561,3664.0
2016-07-18 09:55:00,115.31,115.42,115.3,115.42,6364.0,107.8935,107.9964,107.8841,107.9964,6364.0
2016-07-18 10:00:00,115.45,115.63,115.44,115.44,11234.0,108.0245,108.1929,108.0151,108.0151,11234.0
2016-07-18 10:05:00,115.49,115.56,115.18,115.27,26946.0,108.0619,108.1274,107.7719,107.8561,26946.0
2016-07-18 10:10:00,115.26,115.45,115.19,115.45,21750.0,107.8467,108.0245,107.7812,108.0245,21750.0
2016-07-18 10:15:00,115.45,115.46,115.34,115.43,6733.0,108.0245,108.0339,107.9216,108.0058,6733.0
2016-07-18 10:20:00,115.42,115.45,115.36,115.44,7108.0,107.9964,108.0245,107.9403,108.0151,7108.0
2016-07-18 10:25:00,115.44,115.56,115.37,115.4,4701.0,108.0151,108.1274,107.9496,107.9777,4701.0
2016-07-18 10:30:00,115.43,115.69,115.43,115.59,12163.0,108.0058,108.2491,108.0058,108.1555,12163.0
2016-07-18 10:35:00,115.57,115.62,115.53,115.56,10033.0,108.1368,108.1836,108.0994,108.1274,10033.0
2016-07-18 10:40:00,115.53,115.6,115.51,115.56,3778.0,108.0994,108.1648,108.0806,108.1274,3778.0
2016-07-18 10:45:00,115.56,115.57,115.47,115.51,3388.0,108.1274,108.1368,108.0432,108.0806,3388.0
2016-07-18 10:50:00,115.52,115.6,115.52,115.59,4156.0,108.09,108.1648,108.09,108.1555,4156.0
2016-07-18 10:55:00,115.59,115.6,115.5,115.53,3171.0,108.1555,108.1648,108.0713,108.0994,3171.0
2016-07-18 11:00:00,115.52,115.59,115.51,115.52,4470.0,108.09,108.1555,108.0806,108.09,4470.0
2016-07-18 11:05:00,115.58,115.74,115.57,115.74,2914.0,108.1461,108.2958,108.1368,108.2958,2914.0
2016-07-18 11:10:00,115.75,115.75,115.6,115.61,9549.0,108.3052,108.3052,108.1648,108.1742,9549.0
2016-07-18 11:15:00,115.63,115.7,115.58,115.59,3341.0,108.1929,108.2584,108.1461,108.1555,3341.0
2016-07-18 11:20:00,115.63,115.64,115.58,115.62,3100.0,108.1929,108.2023,108.1461,108.1836,3100.0
2016-07-18 11:25:00,115.67,115.68,115.6,115.63,3790.0,108.2303,108.2397,108.1648,108.1929,3790.0
2016-07-18 11:30:00,115.63,115.63,115.51,115.57,3600.0,108.1929,108.1929,108.0806,108.1368,3600.0
2016-07-18 11:35:00,115.56,115.62,115.55,115.61,4311.0,108.1274,108.1836,108.1181,108.1742,4311.0
2016-07-18 11:40:00,115.6,115.61,115.52,115.54,7395.0,108.1648,108.1742,108.09,108.1087,7395.0
2016-07-18 11:45:00,115.54,115.56,115.51,115.54,2000.0,108.1087,108.1274,108.0806,108.1087,2000.0
2016-07-18 11:50:00,115.57,115.63,115.52,115.52,5321.0,108.1368,108.1929,108.09,108.09,5321.0
2016-07-18 11:55:00,115.54,115.56,115.5,115.53,4530.0,108.1087,108.1274,108.0713,108.0994,4530.0
2016-07-18 12:00:00,115.53,115.53,115.43,115.48,4031.0,108.0994,108.0994,108.0058,108.0526,4031.0
2016-07-18 12:05:00,115.5,115.5,115.4,115.42,3333.0,108.0713,108.0713,107.9777,107.9964,3333.0
2016-07-18 12:10:00,115.45,115.45,115.39,115.44,2425.0,108.0245,108.0245,107.9684,108.0151,2425.0
2016-07-18 12:15:00,115.44,115.46,115.36,115.36,2839.0,108.0151,108.0339,107.9403,107.9403,2839.0
2016-07-18 12:20:00,115.33,115.36,115.32,115.32,2400.0,107.9122,107.9403,107.9029,107.9029,2400.0
2016-07-18 12:25:00,115.31,115.36,115.26,115.3,3377.0,107.8935,107.9403,107.8467,107.8841,3377.0
2016-07-18 12:30:00,115.25,115.26,115.2,115.2,2989.0,107.8374,107.8467,107.7906,107.7906,2989.0
2016-07-18 12:35:00,115.19,115.2,115.17,115.19,2500.0,107.7812,107.7906,107.7625,107.7812,2500.0
2016-07-18 12:40:00,115.18,115.18,115.07,115.08,6873.0,107.7719,107.7719,107.6689,107.6783,6873.0
2016-07-18 12:45:00,115.1,115.1,115.04,115.08,6970.0,107.697,107.697,107.6409,107.6783,6970.0
2016-07-18 12:50:00,115.07,115.11,115.03,115.1,2986.0,107.6689,107.7064,107.6315,107.697,2986.0
2016-07-18 12:55:00,115.1,115.1,115.06,115.08,3410.0,107.697,107.697,107.6596,107.6783,3410.0
2016-07-18 13:00:00,115.09,115.12,115.05,115.09,4200.0,107.6877,107.7157,107.6502,107.6877,4200.0
2016-07-18 13:05:00,115.13,115.15,115.1,115.13,10530.0,107.7251,107.7438,107.697,107.7251,10530.0
2016-07-18 13:10:00,115.13,115.13,115.0,115.0,7435.0,107.7251,107.7251,107.6034,107.6034,7435.0
2016-07-18 13:15:00,114.99,115.02,114.94,115.02,9682.0,107.5941,107.6222,107.5473,107.6222,9682.0
2016-07-18 13:20:00,115.02,115.03,114.99,115.02,4000.0,107.6222,107.6315,107.5941,107.6222,4000.0
2016-07-18 13:25:00,115.05,115.1,115.03,115.1,3868.0,107.6502,107.697,107.6315,107.697,3868.0
2016-07-18 13:30:00,115.11,115.19,115.09,115.19,5756.0,107.7064,107.7812,107.6877,107.7812,5756.0
2016-07-18 13:35:00,115.2,115.25,115.2,115.25,4500.0,107.7906,107.8374,107.7906,107.8374,4500.0
2016-07-18 13:40:00,115.25,115.26,115.19,115.23,3455.0,107.8374,107.8467,107.7812,107.8186,3455.0
2016-07-18 13:45:00,115.22,115.26,115.21,115.22,2010.0,107.8093,107.8467,107.7999,107.8093,2010.0
2016-07-18 13:50:00,115.23,115.24,115.2,115.2,2001.0,107.8186,107.828,107.7906,107.7906,2001.0
2016-07-18 13:55:00,115.2,115.21,115.18,115.2,2230.0,107.7906,107.7999,107.7719,107.7906,2230.0
2016-07-18 14:00:00,115.2,115.27,115.2,115.27,1642.0,107.7906,107.8561,107.7906,107.8561,1642.0
2016-07-18 14:05:00,115.28,115.31,115.26,115.28,6504.0,107.8654,107.8935,107.8467,107.8654,6504.0
2016-07-18 14:10:00,115.29,115.3,115.23,115.23,4038.0,107.8748,107.8841,107.8186,107.8186,4038.0
2016-07-18 14:15:00,115.23,115.23,115.1,115.14,6800.0,107.8186,107.8186,107.697,107.7344,6800.0
2016-07-18 14:20:00,115.15,115.23,115.14,115.22,4361.0,107.7438,107.8186,107.7344,107.8093,4361.0
2016-07-18 14:25:00,115.23,115.24,115.2,115.24,4056.0,107.8186,107.828,107.7906,107.828,4056.0
2016-07-18 14:30:00,115.24,115.24,115.18,115.2,5547.0,107.828,107.828,107.7719,107.7906,5547.0
2016-07-18 14:35:00,115.22,115.31,115.21,115.28,8090.0,107.8093,107.8935,107.7999,107.8654,8090.0
2016-07-18 14:40:00,115.28,115.34,115.28,115.34,7500.0,107.8654,107.9216,107.8654,107.9216,7500.0
2016-07-18 14:45:00,115.36,115.42,115.33,115.4,6450.0,107.9403,107.9964,107.9122,107.9777,6450.0
2016-07-18 14:50:00,115.42,115.46,115.37,115.39,8128.0,107.9964,108.0339,107.9496,107.9684,8128.0
2016-07-18 14:55:00,115.39,115.44,115.37,115.42,4824.0,107.9684,108.0151,107.9496,107.9964,4824.0
2016-07-18 15:00:00,115.41,115.42,115.26,115.26,6870.0,107.9871,107.9964,107.8467,107.8467,6870.0
2016-07-18 15:05:00,115.28,115.29,115.15,115.15,4711.0,107.8654,107.8748,107.7438,107.7438,4711.0
2016-07-18 15:10:00,115.15,115.23,115.15,115.23,4825.0,107.7438,107.8186,107.7438,107.8186,4825.0
2016-07-18 15:15:00,115.22,115.32,115.21,115.3,7192.0,107.8093,107.9029,107.7999,107.8841,7192.0
2016-07-18 15:20:00,115.28,115.28,115.21,115.21,5200.0,107.8654,107.8654,107.7999,107.7999,5200.0
2016-07-18 15:25:00,115.21,115.23,115.19,115.23,3614.0,107.7999,107.8186,107.7812,107.8186,3614.0
2016-07-18 15:30:00,115.22,115.36,115.22,115.35,10097.0,107.8093,107.9403,107.8093,107.9309,10097.0
2016-07-18 15:35:00,115.34,115.35,115.29,115.35,11559.0,107.9216,107.9309,107.8748,107.9309,11559.0
2016-07-18 15:40:00,115.35,115.38,115.33,115.37,10184.0,107.9309,107.959,107.9122,107.9496,10184.0
2016-07-18 15:45:00,115.37,115.41,115.34,115.34,15632.0,107.9496,107.9871,107.9216,107.9216,15632.0
2016-07-18 15:50:00,115.35,115.35,115.25,115.27,19370.0,107.9309,107.9309,107.8374,107.8561,19370.0
2016-07-18 15:55:00,115.27,115.29,115.22,115.26,26156.0,107.8561,107.8748,107.8093,107.8467,26156.0
2016-07-19 09:30:00,115.07,115.23,114.96,115.18,13292.0,107.6689,107.8186,107.566,107.7719,13292.0
2016-07-19 09:35:00,115.28,115.49,115.23,115.26,4078.0,107.8654,108.0619,107.8186,107.8467,4078.0
2016-07-19 09:40:00,115.33,115.33,115.02,115.09,5400.0,107.9122,107.9122,107.6222,107.6877,5400.0
2016-07-19 09:45:00,115.02,115.1,114.93,115.02,2900.0,107.6222,107.697,107.5379,107.6222,2900.0
2016-07-19 09:50:00,114.96,115.06,114.96,114.98,2200.0,107.566,107.6596,107.566,107.5847,2200.0
2016-07-19 09:55:00,114.98,115.05,114.93,115.02,14929.0,107.5847,107.6502,107.5379,107.6222,14929.0
2016-07-19 10:00:00,115.04,115.04,114.94,114.99,5296.0,107.6409,107.6409,107.5473,107.5941,5296.0
2016-07-19 10:05:00,115.02,115.12,115.02,115.09,3300.0,107.6222,107.7157,107.6222,107.6877,3300.0
2016-07-19 10:10:00,115.09,115.14,114.95,114.96,3451.0,107.6877,107.7344,107.5567,107.566,3451.0
2016-07-19 10:15:00,115.0,115.09,115.0,115.01,8522.0,107.6034,107.6877,107.6034,107.6128,8522.0
2016-07-19 10:20:00,114.99,115.02,114.94,115.0,5900.0,107.5941,107.6222,107.5473,107.6034,5900.0
2016-07-19 10:25:00,115.02,115.06,114.99,115.02,5683.0,107.6222,107.6596,107.5941,107.6222,5683.0
2016-07-19 10:30:00,115.04,115.09,115.04,115.07,3500.0,107.6409,107.6877,107.6409,107.6689,3500.0
2016-07-19 10:35:00,115.07,115.1,114.94,114.95,4500.0,107.6689,107.697,107.5473,107.5567,4500.0
2016-07-19 10:40:00,114.95,114.99,114.95,114.97,6300.0,107.5567,107.5941,107.5567,107.5754,6300.0
2016-07-19 10:45:00,114.98,114.98,114.84,114.9,7426.0,107.5847,107.5847,107.4537,107.5099,7426.0
2016-07-19 10:50:00,114.91,115.02,114.9,115.0,9700.0,107.5192,107.6222,107.5099,107.6034,9700.0
2016-07-19 10:55:00,115.0,115.1,115.0,115.06,6000.0,107.6034,107.697,107.6034,107.6596,6000.0
2016-07-19 11:00:00,115.07,115.12,115.05,115.09,9698.0,107.6689,107.7157,107.6502,107.6877,9698.0
2016-07-19 11:05:00,115.1,115.14,115.06,115.07,10546.0,107.697,107.7344,107.6596,107.6689,10546.0
2016-07-19 11:10:00,115.07,115.09,115.04,115.07,5545.0,107.6689,107.6877,107.6409,107.6689,5545.0
2016-07-19 11:15:00,115.09,115.12,115.07,115.1,3135.0,107.6877,107.7157,107.6689,107.697,3135.0
2016-07-19 11:20:00,115.1,115.1,114.97,115.01,5220.0,107.697,107.697,107.5754,107.6128,5220.0
2016-07-19 11:25:00,115.0,115.02,114.97,115.0,7296.0,107.6034,107.6222,107.5754,107.6034,7296.0
2016-07-19 11:30:00,115.0,115.09,115.0,115.04,2400.0,107.6034,107.6877,107.6034,107.6409,2400.0
2016-07-19 11:35:00,115.01,115.05,115.01,115.03,2400.0,107.6128,107.6502,107.6128,107.6315,2400.0
2016-07-19 11:40:00,115.04,115.05,114.99,115.03,4080.0,107.6409,107.6502,107.5941,107.6315,4080.0
2016-07-19 11:45:00,115.02,115.02,114.87,114.99,12574.0,107.6222,107.6222,107.4818,107.5941,12574.0
2016-07-19 11:50:00,114.99,115.0,114.94,114.99,8979.0,107.5941,107.6034,107.5473,107.5941,8979.0
2016-07-19 11:55:00,114.98,114.98,114.91,114.92,5000.0,107.5847,107.5847,107.5192,107.5286,5000.0
2016-07-19 12:00:00,114.87,114.88,114.82,114.85,3200.0,107.4818,107.4912,107.435,107.4631,3200.0
2016-07-19 12:05:00,114.84,114.87,114.83,114.84,5680.0,107.4537,107.4818,107.4444,107.4537,5680.0
2016-07-19 12:10:00,114.84,114.91,114.83,114.9,3330.0,107.4537,107.5192,107.4444,107.5099,3330.0
2016-07-19 12:15:00,114.91,114.93,114.89,114.91,2700.0,107.5192,107.5379,107.5005,107.5192,2700.0
2016-07-19 12:20:00,114.92,114.94,114.9,114.9,3913.0,107.5286,107.5473,107.5099,107.5099,3913.0
2016-07-19 12:25:00,114.89,114.92,114.88,114.88,3100.0,107.5005,107.5286,107.4912,107.4912,3100.0
2016-07-19 12:30:00,114.87,114.89,114.83,114.86,4014.0,107.4818,107.5005,107.4444,107.4724,4014.0
2016-07-19 12:35:00,114.85,114.88,114.82,114.83,5876.0,107.4631,107.4912,107.435,107.4444,5876.0
2016-07-19 12:40:00,114.81,114.85,114.79,114.84,4043.0,107.4257,107.4631,107.4069,107.4537,4043.0
2016-07-19 12:45:00,114.82,114.91,114.82,114.91,3520.0,107.435,107.5192,107.435,107.5192,3520.0
2016-07-19 12:50:00,114.99,115.02,114.94,114.96,3589.0,107.5941,107.6222,107.5473,107.566,3589.0
2016-07-19 12:55:00,114.94,114.95,114.9,114.94,5140.0,107.5473,107.5567,107.5099,107.5473,5140.0
2016-07-19 13:00:00,114.9,114.93,114.88,114.89,1600.0,107.5099,107.5379,107.4912,107.5005,1600.0
2016-07-19 13:05:00,114.9,114.93,114.89,114.89,2200.0,107.5099,107.5379,107.5005,107.5005,2200.0
2016-07-19 13:10:00,114.89,114.9,114.84,114.85,4517.0,107.5005,107.5099,107.4537,107.4631,4517.0
2016-07-19 13:15:00,114.84,114.85,114.79,114.8,4500.0,107.4537,107.4631,107.4069,107.4163,4500.0
2016-07-19 13:20:00,114.78,114.81,114.78,114.79,2919.0,107.3976,107.4257,107.3976,107.4069,2919.0
2016-07-19 13:25:00,114.79,114.83,114.79,114.8,5345.0,107.4069,107.4444,107.4069,107.4163,5345.0
2016-07-19 13:30:00,114.78,114.86,114.76,114.84,3903.0,107.3976,107.4724,107.3789,107.4537,3903.0
2016-07-19 13:35:00,114.83,114.83,114.76,114.78,2246.0,107.4444,107.4444,107.3789,107.3976,2246.0
2016-07-19 13:40:00,114.79,114.84,114.76,114.84,12262.0,107.4069,107.4537,107.3789,107.4537,12262.0
2016-07-19 13:45:00,114.85,114.85,114.8,114.82,5098.0,107.4631,107.4631,107.4163,107.435,5098.0
2016-07-19 13:50:00,114.83,114.9,114.83,114.88,2125.0,107.4444,107.5099,107.4444,107.4912,2125.0
2016-07-19 13:55:00,114.88,114.88,114.83,114.85,2400.0,107.4912,107.4912,107.4444,107.4631,2400.0
2016-07-19 14:00:00,114.85,114.92,114.84,114.92,1500.0,107.4631,107.5286,107.4537,107.5286,1500.0
2016-07-19 14:05:00,114.96,114.96,114.92,114.93,3149.0,107.566,107.566,107.5286,107.5379,3149.0
2016-07-19 14:10:00,114.96,114.98,114.95,114.97,6358.0,107.566,107.5847,107.5567,107.5754,6358.0
2016-07-19 14:15:00,114.98,114.98,114.93,114.96,5589.0,107.5847,107.5847,107.5379,107.566,5589.0
2016-07-19 14:20:00,114.96,114.97,114.91,114.92,4500.0,107.566,107.5754,107.5192,107.5286,4500.0
2016-07-19 14:25:00,114.92,114.96,114.91,114.96,3927.0,107.5286,107.566,107.5192,107.566,3927.0
2016-07-19 14:30:00,114.96,114.98,114.93,114.98,4130.0,107.566,107.5847,107.5379,107.5847,4130.0
2016-07-19 14:35:00,114.97,114.97,114.92,114.94,4055.0,107.5754,107.5754,107.5286,107.5473,4055.0
2016-07-19 14:40:00,114.97,115.0,114.96,114.96,8950.0,107.5754,107.6034,107.566,107.566,8950.0
2016-07-19 14:45:00,114.96,114.98,114.91,114.91,5600.0,107.566,107.5847,107.5192,107.5192,5600.0
2016-07-19 14:50:00,114.91,114.98,114.91,114.95,6200.0,107.5192,107.5847,107.5192,107.5567,6200.0
2016-07-19 14:55:00,114.95,114.96,114.92,114.92,3400.0,107.5567,107.566,107.5286,107.5286,3400.0
2016-07-19 15:00:00,114.93,114.93,114.86,114.87,5341.0,107.5379,107.5379,107.4724,107.4818,5341.0
2016-07-19 15:05:00,114.88,114.89,114.79,114.79,8863.0,107.4912,107.5005,107.4069,107.4069,8863.0
2016-07-19 15:10:00,114.8,114.8,114.72,114.75,21475.0,107.4163,107.4163,107.3414,107.3695,21475.0
2016-07-19 15:15:00,114.75,114.79,114.74,114.77,9595.0,107.3695,107.4069,107.3602,107.3882,9595.0
2016-07-19 15:20:00,114.78,114.8,114.7,114.73,13100.0,107.3976,107.4163,107.3227,107.3508,13100.0
2016-07-19 15:25:00,114.74,114.76,114.7,114.71,10667.0,107.3602,107.3789,107.3227,107.3321,10667.0
2016-07-19 15:30:00,114.71,114.71,114.56,114.62,55490.0,107.3321,107.3321,107.1917,107.2479,55490.0
2016-07-19 15:35:00,114.62,114.66,114.61,114.63,32540.0,107.2479,107.2853,107.2385,107.2572,32540.0
2016-07-19 15:40:00,114.62,114.65,114.61,114.62,18752.0,107.2479,107.276,107.2385,107.2479,18752.0
2016-07-19 15:45:00,114.62,114.62,114.59,114.59,30690.0,107.2479,107.2479,107.2198,107.2198,30690.0
2016-07-19 15:50:00,114.59,114.69,114.59,114.66,35107.0,107.2198,107.3134,107.2198,107.2853,35107.0
2016-07-19 15:55:00,114.66,114.79,114.66,114.78,31857.0,107.2853,107.4069,107.2853,107.3976,31857.0
2016-07-20 09:30:00,112.78,115.29,112.72,114.76,23579.0,105.5262,107.8748,105.4701,107.3789,23579.0
2016-07-20 09:35:00,114.77,114.91,114.63,114.86,13973.0,107.3882,107.5192,107.2572,107.4724,13973.0
2016-07-20 09:40:00,114.86,114.86,114.54,114.7,43927.0,107.4724,107.4724,107.173,107.3227,43927.0
2016-07-20 09:45:00,114.66,114.78,114.54,114.58,20030.0,107.2853,107.3976,107.173,107.2105,20030.0
2016-07-20 09:50:00,114.52,114.63,114.38,114.48,19816.0,107.1543,107.2572,107.0233,107.1169,19816.0
2016-07-20 09:55:00,114.48,114.55,114.22,114.3,44336.0,107.1169,107.1824,106.8736,106.9485,44336.0
2016-07-20 10:00:00,114.29,114.35,114.11,114.16,26839.0,106.9391,106.9952,106.7707,106.8175,26839.0
2016-07-20 10:05:00,114.25,114.34,114.14,114.2,13600.0,106.9017,106.9859,106.7988,106.8549,13600.0
2016-07-20 10:10:00,114.23,114.43,114.19,114.41,15347.0,106.883,107.0701,106.8455,107.0514,15347.0
2016-07-20 10:15:00,114.4,114.5,114.27,114.33,21605.0,107.042,107.1356,106.9204,106.9765,21605.0
2016-07-20 10:20:00,114.36,114.43,114.27,114.37,16090.0,107.0046,107.0701,106.9204,107.014,16090.0
2016-07-20 10:25:00,114.39,114.47,114.33,114.4,24670.0,107.0327,107.1075,106.9765,107.042,24670.0
2016-07-20 10:30:00,114.4,114.75,114.35,114.66,20073.0,107.042,107.3695,106.9952,107.2853,20073.0
2016-07-20 10:35:00,114.67,114.85,114.67,114.78,7798.0,107.2947,107.4631,107.2947,107.3976,7798.0
2016-07-20 10:40:00,114.79,114.81,114.59,114.65,21098.0,107.4069,107.4257,107.2198,107.276,21098.0
2016-07-20 10:45:00,114.66,114.79,114.54,114.58,31028.0,107.2853,107.4069,107.173,107.2105,31028.0
2016-07-20 10:50:00,114.58,114.66,114.49,114.66,28684.0,107.2105,107.2853,107.1262,107.2853,28684.0
2016-07-20 10:55:00,114.67,114.81,114.63,114.74,13248.0,107.2947,107.4257,107.2572,107.3602,13248.0
2016-07-20 11:00:00,114.75,114.76,114.62,114.64,7000.0,107.3695,107.3789,107.2479,107.2666,7000.0
2016-07-20 11:05:00,114.63,114.68,114.58,114.64,21415.0,107.2572,107.304,107.2105,107.2666,21415.0
2016-07-20 11:10:00,114.64,114.67,114.57,114.65,16363.0,107.2666,107.2947,107.2011,107.276,16363.0
2016-07-20 11:15:00,114.67,114.69,114.58,114.63,14817.0,107.2947,107.3134,107.2105,107.2572,14817.0
2016-07-20 11:20:00,114.61,114.63,114.54,114.57,10463.0,107.2385,107.2572,107.173,107.2011,10463.0
2016-07-20 11:25:00,114.56,114.67,114.56,114.66,9704.0,107.1917,107.2947,107.1917,107.2853,9704.0
2016-07-20 11:30:00,114.64,114.66,114.57,114.58,4000.0,107.2666,107.2853,107.2011,107.2105,4000.0
2016-07-20 11:35:00,114.56,114.62,114.52,114.57,26960.0,107.1917,107.2479,107.1543,107.2011,26960.0
2016-07-20 11:40:00,114.59,114.64,114.57,114.58,3500.0,107.2198,107.2666,107.2011,107.2105,3500.0
2016-07-20 11:45:00,114.58,114.62,114.57,114.62,5624.0,107.2105,107.2479,107.2011,107.2479,5624.0
2016-07-20 11:50:00,114.62,114.68,114.59,114.67,2832.0,107.2479,107.304,107.2198,107.2947,2832.0
2016-07-20 11:55:00,114.68,114.68,114.53,114.58,35325.0,107.304,107.304,107.1637,107.2105,35325.0
2016-07-20 12:00:00,114.58,114.64,114.55,114.59,23532.0,107.2105,107.2666,107.1824,107.2198,23532.0
2016-07-20 12:05:00,114.6,114.69,114.57,114.61,35544.0,107.2292,107.3134,107.2011,107.2385,35544.0
2016-07-20 12:10:00,114.6,114.69,114.59,114.61,10228.0,107.2292,107.3134,107.2198,107.2385,10228.0
2016-07-20 12:15:00,114.62,114.64,114.52,114.53,22845.0,107.2479,107.2666,107.1543,107.1637,22845.0
2016-07-20 12:20:00,114.54,114.6,114.48,114.48,24328.0,107.173,107.2292,107.1169,107.1169,24328.0
2016-07-20 12:25:00,114.5,114.56,114.48,114.5,14196.0,107.1356,107.1917,107.1169,107.1356,14196.0
2016-07-20 12:30:00,114.53,114.56,114.5,114.53,5915.0,107.1637,107.1917,107.1356,107.1637,5915.0
2016-07-20 12:35:00,114.55,114.57,114.49,114.5,11876.0,107.1824,107.2011,107.1262,107.1356,11876.0
2016-07-20 12:40:00,114.52,114.53,114.48,114.49,9523.0,107.1543,107.1637,107.1169,107.1262,9523.0
2016-07-20 12:45:00,114.5,114.55,114.5,114.53,10366.0,107.1356,107.1824,107.1356,107.1637,10366.0
2016-07-20 12:50:00,114.53,114.55,114.47,114.51,15571.0,107.1637,107.1824,107.1075,107.145,15571.0
2016-07-20 12:55:00,114.52,114.54,114.49,114.51,5235.0,107.1543,107.173,107.1262,107.145,5235.0
2016-07-20 13:00:00,114.51,114.52,114.48,114.5,4957.0,107.145,107.1543,107.1169,107.1356,4957.0
2016-07-20 13:05:00,114.51,114.54,114.47,114.48,7022.0,107.145,107.173,107.1075,107.1169,7022.0
2016-07-20 13:10:00,114.48,114.53,114.48,114.52,4824.0,107.1169,107.1637,107.1169,107.1543,4824.0
2016-07-20 13:15:00,114.53,114.54,114.37,114.45,22786.0,107.1637,107.173,107.014,107.0888,22786.0
2016-07-20 13:20:00,114.44,114.5,114.38,114.5,29559.0,107.0795,107.1356,107.0233,107.1356,29559.0
2016-07-20 13:25:00,114.52,114.67,114.52,114.66,3954.0,107.1543,107.2947,107.1543,107.2853,3954.0
2016-07-20 13:30:00,114.69,114.78,114.69,114.78,3800.0,107.3134,107.3976,107.3134,107.3976,3800.0
2016-07-20 13:35:00,114.78,114.83,114.76,114.79,5611.0,107.3976,107.4444,107.3789,107.4069,5611.0
2016-07-20 13:40:00,114.79,114.84,114.79,114.84,4665.0,107.4069,107.4537,107.4069,107.4537,4665.0
2016-07-20 13:45:00,114.81,114.86,114.81,114.85,4498.0,107.4257,107.4724,107.4257,107.4631,4498.0
2016-07-20 13:50:00,114.84,114.86,114.81,114.84,7836.0,107.4537,107.4724,107.4257,107.4537,7836.0
2016-07-20 13:55:00,114.82,114.87,114.81,114.87,4311.0,107.435,107.4818,107.4257,107.4818,4311.0
2016-07-20 14:00:00,114.88,114.96,114.87,114.96,8999.0,107.4912,107.566,107.4818,107.566,8999.0
2016-07-20 14:05:00,114.97,115.02,114.97,115.02,9436.0,107.5754,107.6222,107.5754,107.6222,9436.0
2016-07-20 14:10:00,115.02,115.02,115.0,115.01,5872.0,107.6222,107.6222,107.6034,107.6128,5872.0
2016-07-20 14:15:00,115.01,115.03,115.0,115.02,5387.0,107.6128,107.6315,107.6034,107.6222,5387.0
2016-07-20 14:20:00,115.0,115.07,114.99,115.04,11854.0,107.6034,107.6689,107.5941,107.6409,11854.0
2016-07-20 14:25:00,115.05,115.07,114.97,114.99,15149.0,107.6502,107.6689,107.5754,107.5941,15149.0
2016-07-20 14:30:00,114.99,115.02,114.92,114.92,8630.0,107.5941,107.6222,107.5286,107.5286,8630.0
2016-07-20 14:35:00,114.92,114.95,114.91,114.95,8730.0,107.5286,107.5567,107.5192,107.5567,8730.0
2016-07-20 14:40:00,114.95,114.95,114.9,114.93,8341.0,107.5567,107.5567,107.5099,107.5379,8341.0
2016-07-20 14:45:00,114.93,114.97,114.93,114.96,9743.0,107.5379,107.5754,107.5379,107.566,9743.0
2016-07-20 14:50:00,114.96,115.0,114.96,114.99,7015.0,107.566,107.6034,107.566,107.5941,7015.0
2016-07-20 14:55:00,114.99,114.99,114.85,114.86,9110.0,107.5941,107.5941,107.4631,107.4724,9110.0
2016-07-20 15:00:00,114.85,114.9,114.85,114.88,10024.0,107.4631,107.5099,107.4631,107.4912,10024.0
2016-07-20 15:05:00,114.88,114.91,114.84,114.91,16246.0,107.4912,107.5192,107.4537,107.5192,16246.0
2016-07-20 15:10:00,114.9,114.92,114.8,114.8,12940.0,107.5099,107.5286,107.4163,107.4163,12940.0
2016-07-20 15:15:00,114.81,114.92,114.78,114.89,29875.0,107.4257,107.5286,107.3976,107.5005,29875.0
2016-07-20 15:20:00,114.91,114.93,114.87,114.88,18897.0,107.5192,107.5379,107.4818,107.4912,18897.0
2016-07-20 15:25:00,114.88,114.89,114.84,114.87,9090.0,107.4912,107.5005,107.4537,107.4818,9090.0
2016-07-20 15:30:00,114.87,114.92,114.86,114.92,11019.0,107.4818,107.5286,107.4724,107.5286,11019.0
2016-07-20 15:35:00,114.93,114.97,114.92,114.94,14361.0,107.5379,107.5754,107.5286,107.5473,14361.0
2016-07-20 15:40:00,114.95,114.95,114.87,114.92,19817.0,107.5567,107.5567,107.4818,107.5286,19817.0
2016-07-20 15:45:00,114.93,114.95,114.87,114.87,22215.0,107.5379,107.5567,107.4818,107.4818,22215.0
2016-07-20 15:50:00,114.88,114.9,114.84,114.87,35919.0,107.4912,107.5099,107.4537,107.4818,35919.0
2016-07-20 15:55:00,114.88,114.88,114.75,114.8,67379.0,107.4912,107.4912,107.3695,107.4163,67379.0
2016-07-21 09:30:00,114.48,114.49,114.05,114.06,18413.0,107.1169,107.1262,106.7145,106.7239,18413.0
2016-07-21 09:35:00,114.18,114.48,114.16,114.28,8394.0,106.8362,107.1169,106.8175,106.9297,8394.0
2016-07-21 09:40:00,114.33,114.35,114.27,114.33,4556.0,106.9765,106.9952,106.9204,106.9765,4556.0
2016-07-21 09:45:00,114.32,114.37,114.3,114.34,3593.0,106.9672,107.014,106.9485,106.9859,3593.0
2016-07-21 09:50:00,114.36,114.36,114.19,114.19,13979.0,107.0046,107.0046,106.8455,106.8455,13979.0
2016-07-21 09:55:00,114.2,114.25,114.15,114.16,9381.0,106.8549,106.9017,106.8081,106.8175,9381.0
2016-07-21 10:00:00,114.2,114.2,114.1,114.12,4656.0,106.8549,106.8549,106.7613,106.78,4656.0
2016-07-21 10:05:00,114.14,114.14,114.0,114.0,7109.0,106.7988,106.7988,106.6678,106.6678,7109.0
2016-07-21 10:10:00,114.01,114.03,113.94,113.99,8260.0,106.6771,106.6958,106.6116,106.6584,8260.0
2016-07-21 10:15:00,113.99,114.03,113.98,114.02,8110.0,106.6584,106.6958,106.649,106.6865,8110.0
2016-07-21 10:20:00,114.01,114.01,113.89,113.92,9188.0,106.6771,106.6771,106.5648,106.5929,9188.0
2016-07-21 10:25:00,113.89,113.94,113.89,113.91,4256.0,106.5648,106.6116,106.5648,106.5835,4256.0
2016-07-21 10:30:00,113.91,113.98,113.89,113.93,16739.0,106.5835,106.649,106.5648,106.6023,16739.0
2016-07-21 10:35:00,113.93,113.93,113.75,113.77,9443.0,106.6023,106.6023,106.4338,106.4526,9443.0
2016-07-21 10:40:00,113.78,113.82,113.74,113.81,3950.0,106.4619,106.4993,106.4245,106.49,3950.0
2016-07-21 10:45:00,113.81,113.89,113.77,113.84,12853.0,106.49,106.5648,106.4526,106.518,12853.0
2016-07-21 10:50:00,113.86,113.92,113.86,113.88,4100.0,106.5368,106.5929,106.5368,106.5555,4100.0
2016-07-21 10:55:00,113.9,113.9,113.83,113.83,5596.0,106.5742,106.5742,106.5087,106.5087,5596.0
2016-07-21 11:00:00,113.84,113.87,113.81,113.87,5400.0,106.518,106.5461,106.49,106.5461,5400.0
2016-07-21 11:05:00,113.85,113.86,113.8,113.82,25130.0,106.5274,106.5368,106.4806,106.4993,25130.0
2016-07-21 11:10:00,113.81,113.85,113.76,113.85,6464.0,106.49,106.5274,106.4432,106.5274,6464.0
2016-07-21 11:15:00,113.86,113.87,113.78,113.8,6689.0,106.5368,106.5461,106.4619,106.4806,6689.0
2016-07-21 11:20:00,113.8,113.8,113.73,113.74,7200.0,106.4806,106.4806,106.4151,106.4245,7200.0
2016-07-21 11:25:00,113.73,113.73,113.67,113.7,4896.0,106.4151,106.4151,106.359,106.3871,4896.0
2016-07-21 11:30:00,113.71,113.71,113.64,113.64,5600.0,106.3964,106.3964,106.3309,106.3309,5600.0
2016-07-21 11:35:00,113.63,113.63,113.58,113.59,1700.0,106.3216,106.3216,106.2748,106.2841,1700.0
2016-07-21 11:40:00,113.59,113.61,113.3,113.33,16101.0,106.2841,106.3028,106.0128,106.0409,16101.0
2016-07-21 11:45:00,113.33,113.39,113.26,113.32,6100.0,106.0409,106.097,105.9754,106.0315,6100.0
2016-07-21 11:50:00,113.32,113.32,113.09,113.2,31972.0,106.0315,106.0315,105.8163,105.9192,31972.0
2016-07-21 11:55:00,113.2,113.32,113.2,113.32,14866.0,105.9192,106.0315,105.9192,106.0315,14866.0
2016-07-21 12:00:00,113.32,113.34,113.24,113.27,5707.0,106.0315,106.0502,105.9566,105.9847,5707.0
2016-07-21 12:05:00,113.29,113.35,113.28,113.34,5600.0,106.0034,106.0596,105.9941,106.0502,5600.0
2016-07-21 12:10:00,113.35,113.41,113.33,113.35,9605.0,106.0596,106.1157,106.0409,106.0596,9605.0
2016-07-21 12:15:00,113.38,113.39,113.32,113.34,4510.0,106.0876,106.097,106.0315,106.0502,4510.0
2016-07-21 12:20:00,113.33,113.34,113.28,113.34,3600.0,106.0409,106.0502,105.9941,106.0502,3600.0
2016-07-21 12:25:00,113.34,113.52,113.29,113.5,5138.0,106.0502,106.2186,106.0034,106.1999,5138.0
2016-07-21 12:30:00,113.49,113.53,113.45,113.5,14850.0,106.1906,106.228,106.1531,106.1999,14850.0
2016-07-21 12:35:00,113.49,113.51,113.4,113.49,3849.0,106.1906,106.2093,106.1063,106.1906,3849.0
2016-07-21 12:40:00,113.49,113.51,113.46,113.47,4242.0,106.1906,106.2093,106.1625,106.1718,4242.0
2016-07-21 12:45:00,113.46,113.47,113.36,113.38,3900.0,106.1625,106.1718,106.0689,106.0876,3900.0
2016-07-21 12:50:00,113.39,113.48,113.37,113.47,4122.0,106.097,106.1812,106.0783,106.1718,4122.0
2016-07-21 12:55:00,113.47,113.47,113.37,113.39,7799.0,106.1718,106.1718,106.0783,106.097,7799.0
2016-07-21 13:00:00,113.38,113.38,113.3,113.3,4960.0,106.0876,106.0876,106.0128,106.0128,4960.0
2016-07-21 13:05:00,113.3,113.37,113.3,113.35,2100.0,106.0128,106.0783,106.0128,106.0596,2100.0
2016-07-21 13:10:00,113.35,113.35,113.31,113.35,2566.0,106.0596,106.0596,106.0221,106.0596,2566.0
2016-07-21 13:15:00,113.35,113.35,113.3,113.31,4768.0,106.0596,106.0596,106.0128,106.0221,4768.0
2016-07-21 13:20:00,113.31,113.35,113.3,113.33,2800.0,106.0221,106.0596,106.0128,106.0409,2800.0
2016-07-21 13:25:00,113.33,113.33,113.3,113.3,3514.0,106.0409,106.0409,106.0128,106.0128,3514.0
2016-07-21 13:30:00,113.31,113.31,113.27,113.28,3000.0,106.0221,106.0221,105.9847,105.9941,3000.0
2016-07-21 13:35:00,113.29,113.31,113.28,113.29,3247.0,106.0034,106.0221,105.9941,106.0034,3247.0
2016-07-21 13:40:00,113.29,113.31,113.25,113.25,4614.0,106.0034,106.0221,105.966,105.966,4614.0
2016-07-21 13:45:00,113.25,113.27,113.2,113.2,2851.0,105.966,105.9847,105.9192,105.9192,2851.0
2016-07-21 13:50:00,113.18,113.19,113.12,113.18,4100.0,105.9005,105.9099,105.8444,105.9005,4100.0
2016-07-21 13:55:00,113.16,113.2,113.13,113.16,3700.0,105.8818,105.9192,105.8537,105.8818,3700.0
2016-07-21 14:00:00,113.17,113.19,113.11,113.12,6787.0,105.8911,105.9099,105.835,105.8444,6787.0
2016-07-21 14:05:00,113.12,113.13,113.06,113.06,7300.0,105.8444,105.8537,105.7882,105.7882,7300.0
2016-07-21 14:10:00,113.06,113.06,112.95,112.95,10129.0,105.7882,105.7882,105.6853,105.6853,10129.0
2016-07-21 14:15:00,112.94,113.01,112.94,113.0,3700.0,105.6759,105.7414,105.6759,105.7321,3700.0
2016-07-21 14:20:00,112.99,113.09,112.99,113.05,6542.0,105.7227,105.8163,105.7227,105.7789,6542.0
2016-07-21 14:25:00,113.05,113.12,113.02,113.05,4300.0,105.7789,105.8444,105.7508,105.7789,4300.0
2016-07-21 14:30:00,113.06,113.1,113.04,113.1,2750.0,105.7882,105.8256,105.7695,105.8256,2750.0
2016-07-21 14:35:00,113.08,113.1,113.06,113.1,1820.0,105.8069,105.8256,105.7882,105.8256,1820.0
2016-07-21 14:40:00,113.11,113.12,112.99,113.0,10550.0,105.835,105.8444,105.7227,105.7321,10550.0
2016-07-21 14:45:00,113.0,113.0,112.88,112.93,8251.0,105.7321,105.7321,105.6198,105.6666,8251.0
2016-07-21 14:50:00,112.95,112.96,112.87,112.88,9615.0,105.6853,105.6946,105.6104,105.6198,9615.0
2016-07-21 14:55:00,112.89,112.93,112.88,112.88,10919.0,105.6292,105.6666,105.6198,105.6198,10919.0
2016-07-21 15:00:00,112.89,112.89,112.84,112.85,8053.0,105.6292,105.6292,105.5824,105.5917,8053.0
2016-07-21 15:05:00,112.85,112.85,112.77,112.79,9200.0,105.5917,105.5917,105.5169,105.5356,9200.0
2016-07-21 15:10:00,112.78,112.79,112.71,112.79,9902.0,105.5262,105.5356,105.4607,105.5356,9902.0
2016-07-21 15:15:00,112.8,112.85,112.79,112.85,6551.0,105.5449,105.5917,105.5356,105.5917,6551.0
2016-07-21 15:20:00,112.86,112.88,112.82,112.87,12800.0,105.6011,105.6198,105.5637,105.6104,12800.0
2016-07-21 15:25:00,112.89,112.94,112.88,112.93,15387.0,105.6292,105.6759,105.6198,105.6666,15387.0
2016-07-21 15:30:00,112.93,112.95,112.88,112.95,17330.0,105.6666,105.6853,105.6198,105.6853,17330.0
2016-07-21 15:35:00,112.95,113.0,112.93,112.94,10571.0,105.6853,105.7321,105.6666,105.6759,10571.0
2016-07-21 15:40:00,112.97,113.02,112.95,112.99,16595.0,105.704,105.7508,105.6853,105.7227,16595.0
2016-07-21 15:45:00,113.01,113.14,113.01,113.1,18533.0,105.7414,105.8631,105.7414,105.8256,18533.0
2016-07-21 15:50:00,113.11,113.12,113.05,113.09,27991.0,105.835,105.8444,105.7789,105.8163,27991.0
2016-07-21 15:55:00,113.08,113.2,113.07,113.2,63029.0,105.8069,105.9192,105.7976,105.9192,63029.0
2016-07-22 09:30:00,113.59,114.1,112.99,113.1,29149.0,106.2841,106.7613,105.7227,105.8256,29149.0
2016-07-22 09:35:00,113.08,113.31,113.06,113.31,4322.0,105.8069,106.0221,105.7882,106.0221,4322.0
2016-07-22 09:40:00,113.34,113.5,113.25,113.37,3000.0,106.0502,106.1999,105.966,106.0783,3000.0
2016-07-22 09:45:00,113.45,113.62,113.38,113.55,8276.0,106.1531,106.3122,106.0876,106.2467,8276.0
2016-07-22 09:50:00,113.52,113.68,113.52,113.66,2850.0,106.2186,106.3683,106.2186,106.3496,2850.0
2016-07-22 09:55:00,113.63,113.65,113.45,113.59,3300.0,106.3216,106.3403,106.1531,106.2841,3300.0
2016-07-22 10:00:00,113.54,113.9,113.54,113.68,7060.0,106.2373,106.5742,106.2373,106.3683,7060.0
2016-07-22 10:05:00,113.69,113.91,113.63,113.88,5864.0,106.3777,106.5835,106.3216,106.5555,5864.0
2016-07-22 10:10:00,113.88,113.93,113.76,113.83,4200.0,106.5555,106.6023,106.4432,106.5087,4200.0
2016-07-22 10:15:00,113.81,113.89,113.79,113.88,4200.0,106.49,106.5648,106.4713,106.5555,4200.0
2016-07-22 10:20:00,113.88,113.96,113.85,113.9,3880.0,106.5555,106.6303,106.5274,106.5742,3880.0
2016-07-22 10:25:00,113.93,114.04,113.85,113.86,4600.0,106.6023,106.7052,106.5274,106.5368,4600.0
2016-07-22 10:30:00,113.78,113.96,113.77,113.96,6500.0,106.4619,106.6303,106.4526,106.6303,6500.0
2016-07-22 10:35:00,113.97,114.06,113.97,114.06,3900.0,106.6397,106.7239,106.6397,106.7239,3900.0
2016-07-22 10:40:00,114.05,114.09,114.01,114.01,2600.0,106.7145,106.752,106.6771,106.6771,2600.0
2016-07-22 10:45:00,114.03,114.12,114.0,114.12,2600.0,106.6958,106.78,106.6678,106.78,2600.0
2016-07-22 10:50:00,114.08,114.14,114.06,114.11,4996.0,106.7426,106.7988,106.7239,106.7707,4996.0
2016-07-22 10:55:00,114.13,114.14,114.05,114.05,3750.0,106.7894,106.7988,106.7145,106.7145,3750.0
2016-07-22 11:00:00,114.05,114.06,113.97,113.97,5040.0,106.7145,106.7239,106.6397,106.6397,5040.0
2016-07-22 11:05:00,113.97,114.01,113.94,114.01,4403.0,106.6397,106.6771,106.6116,106.6771,4403.0
2016-07-22 11:10:00,114.0,114.0,113.88,113.88,3000.0,106.6678,106.6678,106.5555,106.5555,3000.0
2016-07-22 11:15:00,113.9,113.93,113.83,113.83,2235.0,106.5742,106.6023,106.5087,106.5087,2235.0
2016-07-22 11:20:00,113.8,113.91,113.8,113.91,2200.0,106.4806,106.5835,106.4806,106.5835,2200.0
2016-07-22 11:25:00,113.91,114.06,113.9,114.05,3375.0,106.5835,106.7239,106.5742,106.7145,3375.0
2016-07-22 11:30:00,114.05,114.06,113.99,114.06,3200.0,106.7145,106.7239,106.6584,106.7239,3200.0
2016-07-22 11:35:00,114.04,114.07,113.99,113.99,1972.0,106.7052,106.7333,106.6584,106.6584,1972.0
2016-07-22 11:40:00,114.01,114.06,114.0,114.0,1400.0,106.6771,106.7239,106.6678,106.6678,1400.0
2016-07-22 11:45:00,114.04,114.22,114.04,114.17,3800.0,106.7052,106.8736,106.7052,106.8268,3800.0
2016-07-22 11:50:00,114.17,114.28,114.17,114.21,6062.0,106.8268,106.9297,106.8268,106.8643,6062.0
2016-07-22 11:55:00,114.22,114.26,114.22,114.24,1393.0,106.8736,106.911,106.8736,106.8923,1393.0
2016-07-22 12:00:00,114.23,114.29,114.19,114.2,5300.0,106.883,106.9391,106.8455,106.8549,5300.0
2016-07-22 12:05:00,114.21,114.22,114.19,114.21,2713.0,106.8643,106.8736,106.8455,106.8643,2713.0
2016-07-22 12:10:00,114.16,114.2,114.1,114.17,5376.0,106.8175,106.8549,106.7613,106.8268,5376.0
2016-07-22 12:15:00,114.14,114.17,114.12,114.12,1800.0,106.7988,106.8268,106.78,106.78,1800.0
2016-07-22 12:20:00,114.14,114.22,114.14,114.16,5593.0,106.7988,106.8736,106.7988,106.8175,5593.0
2016-07-22 12:25:00,114.15,114.24,114.15,114.21,3859.0,106.8081,106.8923,106.8081,106.8643,3859.0
2016-07-22 12:30:00,114.21,114.22,114.18,114.2,1200.0,106.8643,106.8736,106.8362,106.8549,1200.0
2016-07-22 12:35:00,114.2,114.2,114.16,114.17,1000.0,106.8549,106.8549,106.8175,106.8268,1000.0
2016-07-22 12:40:00,114.18,114.28,114.15,114.28,2021.0,106.8362,106.9297,106.8081,106.9297,2021.0
2016-07-22 12:45:00,114.27,114.33,114.26,114.33,2448.0,106.9204,106.9765,106.911,106.9765,2448.0
2016-07-22 12:50:00,114.29,114.32,114.27,114.27,1800.0,106.9391,106.9672,106.9204,106.9204,1800.0
2016-07-22 12:55:00,114.29,114.31,114.25,114.27,2055.0,106.9391,106.9578,106.9017,106.9204,2055.0
2016-07-22 13:00:00,114.25,114.26,114.24,114.24,500.0,106.9017,106.911,106.8923,106.8923,500.0
2016-07-22 13:05:00,114.22,114.24,114.22,114.22,1500.0,106.8736,106.8923,106.8736,106.8736,1500.0
2016-07-22 13:10:00,114.25,114.25,114.21,114.25,3800.0,106.9017,106.9017,106.8643,106.9017,3800.0
2016-07-22 13:15:00,114.23,114.27,114.23,114.25,1500.0,106.883,106.9204,106.883,106.9017,1500.0
2016-07-22 13:20:00,114.26,114.32,114.26,114.3,4800.0,106.911,106.9672,106.911,106.9485,4800.0
2016-07-22 13:25:00,114.29,114.33,114.28,114.31,2436.0,106.9391,106.9765,106.9297,106.9578,2436.0
2016-07-22 13:30:00,114.34,114.34,114.28,114.3,2485.0,106.9859,106.9859,106.9297,106.9485,2485.0
2016-07-22 13:35:00,114.28,114.29,114.19,114.21,2100.0,106.9297,106.9391,106.8455,106.8643,2100.0
2016-07-22 13:40:00,114.2,114.23,114.18,114.21,1498.0,106.8549,106.883,106.8362,106.8643,1498.0
2016-07-22 13:45:00,114.19,114.21,114.16,114.16,4300.0,106.8455,106.8643,106.8175,106.8175,4300.0
2016-07-22 13:50:00,114.2,114.27,114.2,114.27,3216.0,106.8549,106.9204,106.8549,106.9204,3216.0
2016-07-22 13:55:00,114.24,114.29,114.2,114.24,5028.0,106.8923,106.9391,106.8549,106.8923,5028.0
2016-07-22 14:00:00,114.25,114.25,114.19,114.22,2300.0,106.9017,106.9017,106.8455,106.8736,2300.0
2016-07-22 14:05:00,114.21,114.24,114.19,114.23,3200.0,106.8643,106.8923,106.8455,106.883,3200.0
2016-07-22 14:10:00,114.23,114.23,114.17,114.17,1100.0,106.883,106.883,106.8268,106.8268,1100.0
2016-07-22 14:15:00,114.16,114.21,114.16,114.19,2200.0,106.8175,106.8643,106.8175,106.8455,2200.0
2016-07-22 14:20:00,114.19,114.19,114.1,114.12,5097.0,106.8455,106.8455,106.7613,106.78,5097.0
2016-07-22 14:25:00,114.13,114.16,114.1,114.1,4800.0,106.7894,106.8175,106.7613,106.7613,4800.0
2016-07-22 14:30:00,114.08,114.12,114.08,114.12,2800.0,106.7426,106.78,106.7426,106.78,2800.0
2016-07-22 14:35:00,114.13,114.15,114.13,114.14,1900.0,106.7894,106.8081,106.7894,106.7988,1900.0
2016-07-22 14:40:00,114.13,114.16,114.1,114.11,7554.0,106.7894,106.8175,106.7613,106.7707,7554.0
2016-07-22 14:45:00,114.1,114.12,114.08,114.1,3255.0,106.7613,106.78,106.7426,106.7613,3255.0
2016-07-22 14:50:00,114.1,114.15,114.09,114.15,3035.0,106.7613,106.8081,106.752,106.8081,3035.0
2016-07-22 14:55:00,114.12,114.14,114.08,114.1,2432.0,106.78,106.7988,106.7426,106.7613,2432.0
2016-07-22 15:00:00,114.08,114.08,114.04,114.05,2800.0,106.7426,106.7426,106.7052,106.7145,2800.0
2016-07-22 15:05:00,114.05,114.05,113.86,113.87,17541.0,106.7145,106.7145,106.5368,106.5461,17541.0
2016-07-22 15:10:00,113.87,113.94,113.84,113.84,15145.0,106.5461,106.6116,106.518,106.518,15145.0
2016-07-22 15:15:00,113.85,113.91,113.84,113.89,6414.0,106.5274,106.5835,106.518,106.5648,6414.0
2016-07-22 15:20:00,113.89,113.97,113.89,113.95,10833.0,106.5648,106.6397,106.5648,106.621,10833.0
2016-07-22 15:25:00,113.96,114.05,113.96,114.0,5557.0,106.6303,106.7145,106.6303,106.6678,5557.0
2016-07-22 15:30:00,113.98,114.02,113.93,113.93,11500.0,106.649,106.6865,106.6023,106.6023,11500.0
2016-07-22 15:35:00,113.93,114.04,113.93,114.02,6538.0,106.6023,106.7052,106.6023,106.6865,6538.0
2016-07-22 15:40:00,114.02,114.02,113.93,113.94,10414.0,106.6865,106.6865,106.6023,106.6116,10414.0
2016-07-22 15:45:00,113.95,113.96,113.91,113.96,10737.0,106.621,106.6303,106.5835,106.6303,10737.0
2016-07-22 15:50:00,113.98,114.04,113.91,113.95,25769.0,106.649,106.7052,106.5835,106.621,25769.0
2016-07-22 15:55:00,113.95,114.07,113.89,114.06,77975.0,106.621,106.7333,106.5648,106.7239,77975.0
2016-07-25 09:30:00,113.97,114.0,113.68,113.9,8579.0,106.6397,106.6678,106.3683,106.5742,8579.0
2016-07-25 09:35:00,113.83,113.83,113.47,113.47,1375.0,106.5087,106.5087,106.1718,106.1718,1375.0
2016-07-25 09:40:00,113.55,113.83,113.55,113.83,1723.0,106.2467,106.5087,106.2467,106.5087,1723.0
2016-07-25 09:45:00,113.86,114.04,113.85,113.85,1719.0,106.5368,106.7052,106.5274,106.5274,1719.0
2016-07-25 09:50:00,113.86,113.86,113.66,113.66,1200.0,106.5368,106.5368,106.3496,106.3496,1200.0
2016-07-25 09:55:00,113.67,113.69,113.59,113.6,6104.0,106.359,106.3777,106.2841,106.2935,6104.0
2016-07-25 10:00:00,113.55,113.92,113.55,113.9,3500.0,106.2467,106.5929,106.2467,106.5742,3500.0
2016-07-25 10:05:00,113.86,113.93,113.7,113.7,7800.0,106.5368,106.6023,106.3871,106.3871,7800.0
2016-07-25 10:10:00,113.78,113.81,113.58,113.63,2800.0,106.4619,106.49,106.2748,106.3216,2800.0
2016-07-25 10:15:00,113.57,113.75,113.57,113.73,7564.0,106.2654,106.4338,106.2654,106.4151,7564.0
2016-07-25 10:20:00,113.75,113.77,113.74,113.77,680.0,106.4338,106.4526,106.4245,106.4526,680.0
2016-07-25 10:25:00,113.77,113.92,113.76,113.91,3305.0,106.4526,106.5929,106.4432,106.5835,3305.0
2016-07-25 10:30:00,113.89,113.89,113.67,113.67,6186.0,106.5648,106.5648,106.359,106.359,6186.0
2016-07-25 10:35:00,113.64,113.69,113.62,113.66,3915.0,106.3309,106.3777,106.3122,106.3496,3915.0
2016-07-25 10:40:00,113.67,113.67,113.49,113.6,11098.0,106.359,106.359,106.1906,106.2935,11098.0
2016-07-25 10:45:00,113.57,113.81,113.57,113.78,3912.0,106.2654,106.49,106.2654,106.4619,3912.0
2016-07-25 10:50:00,113.77,113.78,113.67,113.7,3000.0,106.4526,106.4619,106.359,106.3871,3000.0
2016-07-25 10:55:00,113.75,113.75,113.64,113.65,3058.0,106.4338,106.4338,106.3309,106.3403,3058.0
2016-07-25 11:00:00,113.67,113.75,113.65,113.73,3700.0,106.359,106.4338,106.3403,106.4151,3700.0
2016-07-25 11:05:00,113.75,113.81,113.73,113.81,3414.0,106.4338,106.49,106.4151,106.49,3414.0
2016-07-25 11:10:00,113.8,113.89,113.8,113.89,2400.0,106.4806,106.5648,106.4806,106.5648,2400.0
2016-07-25 11:15:00,113.93,113.93,113.84,113.88,1961.0,106.6023,106.6023,106.518,106.5555,1961.0
2016-07-25 11:20:00,113.87,113.88,113.81,113.87,2197.0,106.5461,106.5555,106.49,106.5461,2197.0
2016-07-25 11:25:00,113.91,113.93,113.87,113.88,3105.0,106.5835,106.6023,106.5461,106.5555,3105.0
2016-07-25 11:30:00,113.86,113.86,113.77,113.84,3900.0,106.5368,106.5368,106.4526,106.518,3900.0
2016-07-25 11:35:00,113.82,113.82,113.7,113.72,3600.0,106.4993,106.4993,106.3871,106.4058,3600.0
2016-07-25 11:40:00,113.7,113.7,113.6,113.6,3750.0,106.3871,106.3871,106.2935,106.2935,3750.0
2016-07-25 11:45:00,113.55,113.64,113.53,113.64,2361.0,106.2467,106.3309,106.228,106.3309,2361.0
2016-07-25 11:50:00,113.63,113.68,113.63,113.64,1504.0,106.3216,106.3683,106.3216,106.3309,1504.0
2016-07-25 11:55:00,113.67,113.67,113.63,113.63,5730.0,106.359,106.359,106.3216,106.3216,5730.0
2016-07-25 12:00:00,113.64,113.71,113.62,113.62,7054.0,106.3309,106.3964,106.3122,106.3122,7054.0
2016-07-25 12:05:00,113.62,113.7,113.62,113.7,2400.0,106.3122,106.3871,106.3122,106.3871,2400.0
2016-07-25 12:10:00,113.67,113.67,113.52,113.54,4500.0,106.359,106.359,106.2186,106.2373,4500.0
2016-07-25 12:15:00,113.53,113.55,113.5,113.52,2800.0,106.228,106.2467,106.1999,106.2186,2800.0
2016-07-25 12:20:00,113.53,113.54,113.47,113.52,3264.0,106.228,106.2373,106.1718,106.2186,3264.0
2016-07-25 12:25:00,113.48,113.55,113.46,113.53,2100.0,106.1812,106.2467,106.1625,106.228,2100.0
2016-07-25 12:30:00,113.55,113.55,113.5,113.55,863.0,106.2467,106.2467,106.1999,106.2467,863.0
2016-07-25 12:35:00,113.56,113.59,113.55,113.59,2500.0,106.2561,106.2841,106.2467,106.2841,2500.0
2016-07-25 12:40:00,113.6,113.67,113.59,113.66,6816.0,106.2935,106.359,106.2841,106.3496,6816.0
2016-07-25 12:45:00,113.67,113.69,113.66,113.68,4013.0,106.359,106.3777,106.3496,106.3683,4013.0
2016-07-25 12:50:00,113.66,113.7,113.66,113.7,1893.0,106.3496,106.3871,106.3496,106.3871,1893.0
2016-07-25 12:55:00,113.69,113.72,113.68,113.69,4427.0,106.3777,106.4058,106.3683,106.3777,4427.0
2016-07-25 13:00:00,113.69,113.69,113.65,113.66,2200.0,106.3777,106.3777,106.3403,106.3496,2200.0
2016-07-25 13:05:00,113.65,113.69,113.65,113.65,3300.0,106.3403,106.3777,106.3403,106.3403,3300.0
2016-07-25 13:10:00,113.63,113.65,113.58,113.58,1873.0,106.3216,106.3403,106.2748,106.2748,1873.0
2016-07-25 13:15:00,113.56,113.65,113.56,113.65,1900.0,106.2561,106.3403,106.2561,106.3403,1900.0
2016-07-25 13:20:00,113.66,113.72,113.65,113.7,2700.0,106.3496,106.4058,106.3403,106.3871,2700.0
2016-07-25 13:25:00,113.72,113.76,113.72,113.76,3200.0,106.4058,106.4432,106.4058,106.4432,3200.0
2016-07-25 13:30:00,113.77,113.77,113.68,113.68,2250.0,106.4526,106.4526,106.3683,106.3683,2250.0
2016-07-25 13:35:00,113.7,113.7,113.6,113.68,6993.0,106.3871,106.3871,106.2935,106.3683,6993.0
2016-07-25 13:40:00,113.69,113.69,113.61,113.61,5800.0,106.3777,106.3777,106.3028,106.3028,5800.0
2016-07-25 13:45:00,113.61,113.62,113.55,113.55,5957.0,106.3028,106.3122,106.2467,106.2467,5957.0
2016-07-25 13:50:00,113.56,113.57,113.49,113.5,5600.0,106.2561,106.2654,106.1906,106.1999,5600.0
2016-07-25 13:55:00,113.5,113.55,113.5,113.51,16017.0,106.1999,106.2467,106.1999,106.2093,16017.0
2016-07-25 14:00:00,113.5,113.58,113.5,113.55,11025.0,106.1999,106.2748,106.1999,106.2467,11025.0
2016-07-25 14:05:00,113.54,113.65,113.53,113.61,13267.0,106.2373,106.3403,106.228,106.3028,13267.0
2016-07-25 14:10:00,113.61,113.65,113.55,113.57,9513.0,106.3028,106.3403,106.2467,106.2654,9513.0
2016-07-25 14:15:00,113.59,113.6,113.55,113.56,2875.0,106.2841,106.2935,106.2467,106.2561,2875.0
2016-07-25 14:20:00,113.56,113.6,113.55,113.6,8384.0,106.2561,106.2935,106.2467,106.2935,8384.0
2016-07-25 14:25:00,113.57,113.59,113.49,113.49,2200.0,106.2654,106.2841,106.1906,106.1906,2200.0
2016-07-25 14:30:00,113.51,113.54,113.49,113.53,2600.0,106.2093,106.2373,106.1906,106.228,2600.0
2016-07-25 14:35:00,113.56,113.59,113.5,113.54,7435.0,106.2561,106.2841,106.1999,106.2373,7435.0
2016-07-25 14:40:00,113.55,113.57,113.55,113.55,600.0,106.2467,106.2654,106.2467,106.2467,600.0
2016-07-25 14:45:00,113.57,113.6,113.56,113.59,2573.0,106.2654,106.2935,106.2561,106.2841,2573.0
2016-07-25 14:50:00,113.6,113.62,113.6,113.62,1940.0,106.2935,106.3122,106.2935,106.3122,1940.0
2016-07-25 14:55:00,113.6,113.6,113.53,113.54,2293.0,106.2935,106.2935,106.228,106.2373,2293.0
2016-07-25 15:00:00,113.58,113.62,113.57,113.61,2135.0,106.2748,106.3122,106.2654,106.3028,2135.0
2016-07-25 15:05:00,113.61,113.61,113.54,113.54,5766.0,106.3028,106.3028,106.2373,106.2373,5766.0
2016-07-25 15:10:00,113.55,113.55,113.51,113.52,4017.0,106.2467,106.2467,106.2093,106.2186,4017.0
2016-07-25 15:15:00,113.51,113.52,113.5,113.51,1800.0,106.2093,106.2186,106.1999,106.2093,1800.0
2016-07-25 15:20:00,113.52,113.59,113.51,113.59,6576.0,106.2186,106.2841,106.2093,106.2841,6576.0
2016-07-25 15:25:00,113.58,113.64,113.58,113.64,2000.0,106.2748,106.3309,106.2748,106.3309,2000.0
2016-07-25 15:30:00,113.65,113.67,113.62,113.67,21381.0,106.3403,106.359,106.3122,106.359,21381.0
2016-07-25 15:35:00,113.7,113.71,113.66,113.71,5600.0,106.3871,106.3964,106.3496,106.3964,5600.0
2016-07-25 15:40:00,113.71,113.77,113.7,113.73,6110.0,106.3964,106.4526,106.3871,106.4151,6110.0
2016-07-25 15:45:00,113.74,113.87,113.74,113.79,10628.0,106.4245,106.5461,106.4245,106.4713,10628.0
2016-07-25 15:50:00,113.8,113.82,113.75,113.78,9411.0,106.4806,106.4993,106.4338,106.4619,9411.0
2016-07-25 15:55:00,113.78,113.95,113.78,113.95,27784.0,106.4619,106.621,106.4619,106.621,27784.0
2016-07-26 09:30:00,114.13,114.37,113.95,114.15,19888.0,106.7894,107.014,106.621,106.8081,19888.0
2016-07-26 09:35:00,114.14,114.6,114.14,114.48,7000.0,106.7988,107.2292,106.7988,107.1169,7000.0
2016-07-26 09:40:00,114.4,114.62,114.33,114.33,11250.0,107.042,107.2479,106.9765,106.9765,11250.0
2016-07-26 09:45:00,114.35,114.53,114.34,114.39,4100.0,106.9952,107.1637,106.9859,107.0327,4100.0
2016-07-26 09:50:00,114.44,114.6,114.44,114.51,4393.0,107.0795,107.2292,107.0795,107.145,4393.0
2016-07-26 09:55:00,114.52,114.53,114.25,114.27,8891.0,107.1543,107.1637,106.9017,106.9204,8891.0
2016-07-26 10:00:00,114.35,114.42,114.28,114.41,3546.0,106.9952,107.0607,106.9297,107.0514,3546.0
2016-07-26 10:05:00,114.41,114.43,114.11,114.19,10150.0,107.0514,107.0701,106.7707,106.8455,10150.0
2016-07-26 10:10:00,114.21,114.21,114.08,114.17,800.0,106.8643,106.8643,106.7426,106.8268,800.0
2016-07-26 10:15:00,114.08,114.12,114.03,114.08,4635.0,106.7426,106.78,106.6958,106.7426,4635.0
2016-07-26 10:20:00,114.09,114.11,113.98,114.11,4217.0,106.752,106.7707,106.649,106.7707,4217.0
2016-07-26 10:25:00,114.18,114.18,114.08,114.09,3400.0,106.8362,106.8362,106.7426,106.752,3400.0
2016-07-26 10:30:00,114.14,114.2,114.07,114.12,4500.0,106.7988,106.8549,106.7333,106.78,4500.0
2016-07-26 10:35:00,114.1,114.15,113.99,114.04,3700.0,106.7613,106.8081,106.6584,106.7052,3700.0
2016-07-26 10:40:00,114.05,114.07,113.98,114.01,3051.0,106.7145,106.7333,106.649,106.6771,3051.0
2016-07-26 10:45:00,114.0,114.04,113.88,113.88,6819.0,106.6678,106.7052,106.5555,106.5555,6819.0
2016-07-26 10:50:00,113.89,113.93,113.46,113.48,13432.0,106.5648,106.6023,106.1625,106.1812,13432.0
2016-07-26 10:55:00,113.45,113.53,113.27,113.32,8942.0,106.1531,106.228,105.9847,106.0315,8942.0
2016-07-26 11:00:00,113.32,113.41,113.31,113.34,4800.0,106.0315,106.1157,106.0221,106.0502,4800.0
2016-07-26 11:05:00,113.32,113.39,113.27,113.3,5025.0,106.0315,106.097,105.9847,106.0128,5025.0
2016-07-26 11:10:00,113.28,113.31,113.2,113.31,3221.0,105.9941,106.0221,105.9192,106.0221,3221.0
2016-07-26 11:15:00,113.34,113.38,113.31,113.37,2793.0,106.0502,106.0876,106.0221,106.0783,2793.0
2016-07-26 11:20:00,113.36,113.47,113.33,113.45,4724.0,106.0689,106.1718,106.0409,106.1531,4724.0
2016-07-26 11:25:00,113.46,113.51,113.4,113.49,5365.0,106.1625,106.2093,106.1063,106.1906,5365.0
2016-07-26 11:30:00,113.49,113.52,113.47,113.47,1515.0,106.1906,106.2186,106.1718,106.1718,1515.0
2016-07-26 11:35:00,113.44,113.5,113.44,113.47,3278.0,106.1438,106.1999,106.1438,106.1718,3278.0
2016-07-26 11:40:00,113.44,113.52,113.43,113.52,1000.0,106.1438,106.2186,106.1344,106.2186,1000.0
2016-07-26 11:45:00,113.48,113.49,113.47,113.48,1500.0,106.1812,106.1906,106.1718,106.1812,1500.0
2016-07-26 11:50:00,113.5,113.7,113.5,113.68,1361.0,106.1999,106.3871,106.1999,106.3683,1361.0
2016-07-26 11:55:00,113.63,113.7,113.62,113.67,3501.0,106.3216,106.3871,106.3122,106.359,3501.0
2016-07-26 12:00:00,113.73,113.74,113.68,113.68,1517.0,106.4151,106.4245,106.3683,106.3683,1517.0
2016-07-26 12:05:00,113.7,113.74,113.69,113.71,3241.0,106.3871,106.4245,106.3777,106.3964,3241.0
2016-07-26 12:10:00,113.7,113.7,113.6,113.63,7707.0,106.3871,106.3871,106.2935,106.3216,7707.0
2016-07-26 12:15:00,113.61,113.63,113.57,113.57,8407.0,106.3028,106.3216,106.2654,106.2654,8407.0
2016-07-26 12:20:00,113.61,113.86,113.59,113.86,7924.0,106.3028,106.5368,106.2841,106.5368,7924.0
2016-07-26 12:25:00,113.83,113.84,113.75,113.75,6900.0,106.5087,106.518,106.4338,106.4338,6900.0
2016-07-26 12:30:00,113.75,113.75,113.62,113.62,2525.0,106.4338,106.4338,106.3122,106.3122,2525.0
2016-07-26 12:35:00,113.62,113.67,113.62,113.65,7141.0,106.3122,106.359,106.3122,106.3403,7141.0
2016-07-26 12:40:00,113.63,113.77,113.63,113.77,3944.0,106.3216,106.4526,106.3216,106.4526,3944.0
2016-07-26 12:45:00,113.77,113.83,113.73,113.83,3497.0,106.4526,106.5087,106.4151,106.5087,3497.0
2016-07-26 12:50:00,113.8,113.8,113.62,113.65,4160.0,106.4806,106.4806,106.3122,106.3403,4160.0
2016-07-26 12:55:00,113.65,113.65,113.57,113.58,4864.0,106.3403,106.3403,106.2654,106.2748,4864.0
2016-07-26 13:00:00,113.59,113.62,113.58,113.61,1500.0,106.2841,106.3122,106.2748,106.3028,1500.0
2016-07-26 13:05:00,113.63,113.64,113.53,113.55,4598.0,106.3216,106.3309,106.228,106.2467,4598.0
2016-07-26 13:10:00,113.6,113.6,113.51,113.54,4669.0,106.2935,106.2935,106.2093,106.2373,4669.0
2016-07-26 13:15:00,113.56,113.58,113.54,113.58,4227.0,106.2561,106.2748,106.2373,106.2748,4227.0
2016-07-26 13:20:00,113.55,113.55,113.24,113.26,12596.0,106.2467,106.2467,105.9566,105.9754,12596.0
2016-07-26 13:25:00,113.29,113.32,113.25,113.32,2296.0,106.0034,106.0315,105.966,106.0315,2296.0
2016-07-26 13:30:00,113.32,113.37,113.32,113.35,4100.0,106.0315,106.0783,106.0315,106.0596,4100.0
2016-07-26 13:35:00,113.39,113.52,113.39,113.52,2693.0,106.097,106.2186,106.097,106.2186,2693.0
2016-07-26 13:40:00,113.55,113.57,113.48,113.48,14753.0,106.2467,106.2654,106.1812,106.1812,14753.0
2016-07-26 13:45:00,113.5,113.51,113.48,113.49,6719.0,106.1999,106.2093,106.1812,106.1906,6719.0
2016-07-26 13:50:00,113.48,113.5,113.47,113.47,3924.0,106.1812,106.1999,106.1718,106.1718,3924.0
2016-07-26 13:55:00,113.46,113.5,113.44,113.48,10079.0,106.1625,106.1999,106.1438,106.1812,10079.0
2016-07-26 14:00:00,113.47,113.55,113.47,113.47,5400.0,106.1718,106.2467,106.1718,106.1718,5400.0
2016-07-26 14:05:00,113.46,113.49,113.36,113.36,3500.0,106.1625,106.1906,106.0689,106.0689,3500.0
2016-07-26 14:10:00,113.35,113.4,113.31,113.36,5754.0,106.0596,106.1063,106.0221,106.0689,5754.0
2016-07-26 14:15:00,113.38,113.39,113.32,113.37,5830.0,106.0876,106.097,106.0315,106.0783,5830.0
2016-07-26 14:20:00,113.4,113.54,113.39,113.54,7300.0,106.1063,106.2373,106.097,106.2373,7300.0
2016-07-26 14:25:00,113.56,113.65,113.54,113.63,8432.0,106.2561,106.3403,106.2373,106.3216,8432.0
2016-07-26 14:30:00,113.63,113.69,113.6,113.6,4800.0,106.3216,106.3777,106.2935,106.2935,4800.0
2016-07-26 14:35:00,113.61,113.69,113.61,113.67,4300.0,106.3028,106.3777,106.3028,106.359,4300.0
2016-07-26 14:40:00,113.65,113.72,113.64,113.67,3650.0,106.3403,106.4058,106.3309,106.359,3650.0
2016-07-26 14:45:00,113.67,113.67,113.56,113.56,7090.0,106.359,106.359,106.2561,106.2561,7090.0
2016-07-26 14:50:00,113.57,113.6,113.57,113.57,3725.0,106.2654,106.2935,106.2654,106.2654,3725.0
2016-07-26 14:55:00,113.58,113.6,113.53,113.55,4996.0,106.2748,106.2935,106.228,106.2467,4996.0
2016-07-26 15:00:00,113.54,113.55,113.49,113.5,12114.0,106.2373,106.2467,106.1906,106.1999,12114.0
2016-07-26 15:05:00,113.51,113.61,113.44,113.61,10902.0,106.2093,106.3028,106.1438,106.3028,10902.0
2016-07-26 15:10:00,113.6,113.63,113.58,113.58,3242.0,106.2935,106.3216,106.2748,106.2748,3242.0
2016-07-26 15:15:00,113.58,113.62,113.51,113.51,12471.0,106.2748,106.3122,106.2093,106.2093,12471.0
2016-07-26 15:20:00,113.52,113.55,113.51,113.52,5889.0,106.2186,106.2467,106.2093,106.2186,5889.0
2016-07-26 15:25:00,113.53,113.59,113.51,113.59,8503.0,106.228,106.2841,106.2093,106.2841,8503.0
2016-07-26 15:30:00,113.59,113.61,113.55,113.59,18498.0,106.2841,106.3028,106.2467,106.2841,18498.0
2016-07-26 15:35:00,113.59,113.67,113.57,113.66,11936.0,106.2841,106.359,106.2654,106.3496,11936.0
2016-07-26 15:40:00,113.66,113.66,113.59,113.59,14956.0,106.3496,106.3496,106.2841,106.2841,14956.0
2016-07-26 15:45:00,113.59,113.72,113.58,113.72,13253.0,106.2841,106.4058,106.2748,106.4058,13253.0
2016-07-26 15:50:00,113.7,113.71,113.58,113.61,15511.0,106.3871,106.3964,106.2748,106.3028,15511.0
2016-07-26 15:55:00,113.61,113.62,113.53,113.61,99782.0,106.3028,106.3122,106.228,106.3028,99782.0
2016-07-27 09:30:00,113.59,113.59,113.18,113.25,28426.0,106.2841,106.2841,105.9005,105.966,28426.0
2016-07-27 09:35:00,113.29,113.58,113.19,113.44,12789.0,106.0034,106.2748,105.9099,106.1438,12789.0
2016-07-27 09:40:00,113.34,113.43,113.03,113.06,8300.0,106.0502,106.1344,105.7601,105.7882,8300.0
2016-07-27 09:45:00,113.06,113.13,112.75,112.82,19374.0,105.7882,105.8537,105.4982,105.5637,19374.0
2016-07-27 09:50:00,112.85,112.94,112.75,112.85,16302.0,105.5917,105.6759,105.4982,105.5917,16302.0
2016-07-27 09:55:00,112.92,113.08,112.81,112.84,14345.0,105.6572,105.8069,105.5543,105.5824,14345.0
2016-07-27 10:00:00,112.87,112.94,112.7,112.72,24076.0,105.6104,105.6759,105.4514,105.4701,24076.0
2016-07-27 10:05:00,112.78,112.92,112.68,112.69,26994.0,105.5262,105.6572,105.4327,105.442,26994.0
2016-07-27 10:10:00,112.68,112.68,112.55,112.59,23623.0,105.4327,105.4327,105.311,105.3484,23623.0
2016-07-27 10:15:00,112.58,112.58,112.36,112.36,20092.0,105.3391,105.3391,105.1332,105.1332,20092.0
2016-07-27 10:20:00,112.36,112.45,112.18,112.45,21274.0,105.1332,105.2175,104.9648,105.2175,21274.0
2016-07-27 10:25:00,112.44,112.59,112.44,112.55,15110.0,105.2081,105.3484,105.2081,105.311,15110.0
2016-07-27 10:30:00,112.54,112.54,112.28,112.3,25997.0,105.3017,105.3017,105.0584,105.0771,25997.0
2016-07-27 10:35:00,112.29,112.4,112.16,112.23,45995.0,105.0677,105.1707,104.9461,105.0116,45995.0
2016-07-27 10:40:00,112.27,112.36,112.2,112.24,15893.0,105.049,105.1332,104.9835,105.021,15893.0
2016-07-27 10:45:00,112.24,112.44,112.17,112.32,22767.0,105.021,105.2081,104.9555,105.0958,22767.0
2016-07-27 10:50:00,112.33,112.41,112.24,112.28,20452.0,105.1052,105.18,105.021,105.0584,20452.0
2016-07-27 10:55:00,112.29,112.3,112.22,112.25,10057.0,105.0677,105.0771,105.0022,105.0303,10057.0
2016-07-27 11:00:00,112.25,112.31,112.24,112.29,9900.0,105.0303,105.0865,105.021,105.0677,9900.0
2016-07-27 11:05:00,112.28,112.38,112.28,112.32,15581.0,105.0584,105.152,105.0584,105.0958,15581.0
2016-07-27 11:10:00,112.33,112.47,112.31,112.47,13098.0,105.1052,105.2362,105.0865,105.2362,13098.0
2016-07-27 11:15:00,112.46,112.5,112.36,112.36,19439.0,105.2268,105.2642,105.1332,105.1332,19439.0
2016-07-27 11:20:00,112.36,112.42,112.34,112.38,12858.0,105.1332,105.1894,105.1145,105.152,12858.0
2016-07-27 11:25:00,112.39,112.48,112.38,112.48,22825.0,105.1613,105.2455,105.152,105.2455,22825.0
2016-07-27 11:30:00,112.47,112.5,112.44,112.49,13815.0,105.2362,105.2642,105.2081,105.2549,13815.0
2016-07-27 11:35:00,112.5,112.53,112.35,112.35,10351.0,105.2642,105.2923,105.1239,105.1239,10351.0
2016-07-27 11:40:00,112.4,112.4,112.24,112.25,21086.0,105.1707,105.1707,105.021,105.0303,21086.0
2016-07-27 11:45:00,112.25,112.4,112.24,112.38,10076.0,105.0303,105.1707,105.021,105.152,10076.0
2016-07-27 11:50:00,112.41,112.54,112.4,112.41,10272.0,105.18,105.3017,105.1707,105.18,10272.0
2016-07-27 11:55:00,112.44,112.44,112.13,112.17,11808.0,105.2081,105.2081,104.918,104.9555,11808.0
2016-07-27 12:00:00,112.19,112.46,112.17,112.45,10030.0,104.9742,105.2268,104.9555,105.2175,10030.0
2016-07-27 12:05:00,112.43,112.43,112.35,112.39,7838.0,105.1987,105.1987,105.1239,105.1613,7838.0
2016-07-27 12:10:00,112.38,112.38,112.32,112.34,7408.0,105.152,105.152,105.0958,105.1145,7408.0
2016-07-27 12:15:00,112.33,112.42,112.31,112.41,14992.0,105.1052,105.1894,105.0865,105.18,14992.0
2016-07-27 12:20:00,112.42,112.42,112.31,112.31,9709.0,105.1894,105.1894,105.0865,105.0865,9709.0
2016-07-27 12:25:00,112.34,112.34,112.23,112.23,16121.0,105.1145,105.1145,105.0116,105.0116,16121.0
2016-07-27 12:30:00,112.23,112.24,112.16,112.16,11400.0,105.0116,105.021,104.9461,104.9461,11400.0
2016-07-27 12:35:00,112.19,112.25,112.15,112.16,11028.0,104.9742,105.0303,104.9367,104.9461,11028.0
2016-07-27 12:40:00,112.2,112.32,112.18,112.28,6967.0,104.9835,105.0958,104.9648,105.0584,6967.0
2016-07-27 12:45:00,112.31,112.33,112.24,112.25,4800.0,105.0865,105.1052,105.021,105.0303,4800.0
2016-07-27 12:50:00,112.25,112.32,112.22,112.25,7720.0,105.0303,105.0958,105.0022,105.0303,7720.0
2016-07-27 12:55:00,112.26,112.35,112.25,112.31,22177.0,105.0397,105.1239,105.0303,105.0865,22177.0
2016-07-27 13:00:00,112.3,112.35,112.29,112.33,17051.0,105.0771,105.1239,105.0677,105.1052,17051.0
2016-07-27 13:05:00,112.34,112.35,112.28,112.29,10304.0,105.1145,105.1239,105.0584,105.0677,10304.0
2016-07-27 13:10:00,112.29,112.29,112.24,112.25,4948.0,105.0677,105.0677,105.021,105.0303,4948.0
2016-07-27 13:15:00,112.29,112.33,112.26,112.33,9004.0,105.0677,105.1052,105.0397,105.1052,9004.0
2016-07-27 13:20:00,112.33,112.33,112.21,112.27,9917.0,105.1052,105.1052,104.9929,105.049,9917.0
2016-07-27 13:25:00,112.27,112.36,112.27,112.33,11210.0,105.049,105.1332,105.049,105.1052,11210.0
2016-07-27 13:30:00,112.34,112.36,112.3,112.33,9218.0,105.1145,105.1332,105.0771,105.1052,9218.0
2016-07-27 13:35:00,112.34,112.39,112.26,112.27,17616.0,105.1145,105.1613,105.0397,105.049,17616.0
2016-07-27 13:40:00,112.28,112.54,112.26,112.52,11203.0,105.0584,105.3017,105.0397,105.2829,11203.0
2016-07-27 13:45:00,112.52,112.55,112.46,112.48,15643.0,105.2829,105.311,105.2268,105.2455,15643.0
2016-07-27 13:50:00,112.49,112.49,112.4,112.41,7331.0,105.2549,105.2549,105.1707,105.18,7331.0
2016-07-27 13:55:00,112.41,112.43,112.33,112.41,19293.0,105.18,105.1987,105.1052,105.18,19293.0
2016-07-27 14:00:00,112.39,112.46,112.01,112.25,27140.0,105.1613,105.2268,104.8058,105.0303,27140.0
2016-07-27 14:05:00,112.23,112.48,112.19,112.28,20420.0,105.0116,105.2455,104.9742,105.0584,20420.0
2016-07-27 14:10:00,112.29,112.46,112.29,112.36,20386.0,105.0677,105.2268,105.0677,105.1332,20386.0
2016-07-27 14:15:00,112.39,112.77,112.39,112.69,29389.0,105.1613,105.5169,105.1613,105.442,29389.0
2016-07-27 14:20:00,112.68,112.73,112.5,112.54,13832.0,105.4327,105.4794,105.2642,105.3017,13832.0
2016-07-27 14:25:00,112.54,112.57,112.5,112.54,10171.0,105.3017,105.3297,105.2642,105.3017,10171.0
2016-07-27 14:30:00,112.55,112.58,112.43,112.46,19297.0,105.311,105.3391,105.1987,105.2268,19297.0
2016-07-27 14:35:00,112.47,112.61,112.45,112.52,15798.0,105.2362,105.3672,105.2175,105.2829,15798.0
2016-07-27 14:40:00,112.54,112.56,112.36,112.38,22691.0,105.3017,105.3204,105.1332,105.152,22691.0
2016-07-27 14:45:00,112.4,112.55,112.38,112.53,19586.0,105.1707,105.311,105.152,105.2923,19586.0
2016-07-27 14:50:00,112.51,112.55,112.43,112.49,11700.0,105.2736,105.311,105.1987,105.2549,11700.0
2016-07-27 14:55:00,112.49,112.57,112.47,112.57,16843.0,105.2549,105.3297,105.2362,105.3297,16843.0
2016-07-27 15:00:00,112.56,112.78,112.56,112.71,23377.0,105.3204,105.5262,105.3204,105.4607,23377.0
2016-07-27 15:05:00,112.72,112.75,112.67,112.71,18550.0,105.4701,105.4982,105.4233,105.4607,18550.0
2016-07-27 15:10:00,112.71,112.79,112.71,112.77,12002.0,105.4607,105.5356,105.4607,105.5169,12002.0
2016-07-27 15:15:00,112.76,112.85,112.74,112.79,20708.0,105.5075,105.5917,105.4888,105.5356,20708.0
2016-07-27 15:20:00,112.77,112.8,112.71,112.77,15681.0,105.5169,105.5449,105.4607,105.5169,15681.0
2016-07-27 15:25:00,112.79,112.82,112.72,112.77,15280.0,105.5356,105.5637,105.4701,105.5169,15280.0
2016-07-27 15:30:00,112.78,112.81,112.74,112.75,27580.0,105.5262,105.5543,105.4888,105.4982,27580.0
2016-07-27 15:35:00,112.74,112.83,112.72,112.83,19681.0,105.4888,105.573,105.4701,105.573,19681.0
2016-07-27 15:40:00,112.81,112.86,112.77,112.79,29487.0,105.5543,105.6011,105.5169,105.5356,29487.0
2016-07-27 15:45:00,112.79,112.79,112.45,112.47,38459.0,105.5356,105.5356,105.2175,105.2362,38459.0
2016-07-27 15:50:00,112.47,112.56,112.43,112.5,37272.0,105.2362,105.3204,105.1987,105.2642,37272.0
2016-07-27 15:55:00,112.49,112.55,112.4,112.54,97733.0,105.2549,105.311,105.1707,105.3017,97733.0
2016-07-28 09:30:00,112.65,113.0,111.93,112.45,28099.0,105.4046,105.7321,104.7309,105.2175,28099.0
2016-07-28 09:35:00,112.46,112.63,111.83,111.83,10610.0,105.2268,105.3859,104.6373,104.6373,10610.0
2016-07-28 09:40:00,111.94,112.02,111.9,111.92,35273.0,104.7403,104.8151,104.7028,104.7215,35273.0
2016-07-28 09:45:00,111.91,112.03,111.89,111.99,34476.0,104.7122,104.8245,104.6935,104.787,34476.0
2016-07-28 09:50:00,112.0,112.18,111.96,111.98,44272.0,104.7964,104.9648,104.759,104.7777,44272.0
2016-07-28 09:55:00,112.0,112.02,111.96,112.01,20172.0,104.7964,104.8151,104.759,104.8058,20172.0
2016-07-28 10:00:00,112.01,112.47,111.97,112.44,22560.0,104.8058,105.2362,104.7683,105.2081,22560.0
2016-07-28 10:05:00,112.47,112.53,112.42,112.42,12517.0,105.2362,105.2923,105.1894,105.1894,12517.0
2016-07-28 10:10:00,112.36,112.38,111.87,111.93,7511.0,105.1332,105.152,104.6748,104.7309,7511.0
2016-07-28 10:15:00,111.94,112.13,111.88,112.1,20089.0,104.7403,104.918,104.6841,104.89,20089.0
2016-07-28 10:20:00,112.13,112.14,111.92,111.92,73947.0,104.918,104.9274,104.7215,104.7215,73947.0
2016-07-28 10:25:00,111.93,111.97,111.87,111.87,8943.0,104.7309,104.7683,104.6748,104.6748,8943.0
2016-07-28 10:30:00,111.9,111.9,111.76,111.76,11981.0,104.7028,104.7028,104.5718,104.5718,11981.0
2016-07-28 10:35:00,111.77,111.77,111.56,111.56,24380.0,104.5812,104.5812,104.3847,104.3847,24380.0
2016-07-28 10:40:00,111.57,111.97,111.55,111.96,16680.0,104.3941,104.7683,104.3753,104.759,16680.0
2016-07-28 10:45:00,111.97,112.04,111.96,111.99,12088.0,104.7683,104.8338,104.759,104.787,12088.0
2016-07-28 10:50:00,112.02,112.09,111.96,112.02,17761.0,104.8151,104.8806,104.759,104.8151,17761.0
2016-07-28 10:55:00,112.01,112.03,111.9,111.95,10613.0,104.8058,104.8245,104.7028,104.7496,10613.0
2016-07-28 11:00:00,111.97,112.02,111.88,111.88,15751.0,104.7683,104.8151,104.6841,104.6841,15751.0
2016-07-28 11:05:00,111.91,111.93,111.85,111.87,14750.0,104.7122,104.7309,104.656,104.6748,14750.0
2016-07-28 11:10:00,111.88,111.89,111.74,111.88,10610.0,104.6841,104.6935,104.5531,104.6841,10610.0
2016-07-28 11:15:00,111.89,111.92,111.79,111.84,22061.0,104.6935,104.7215,104.5999,104.6467,22061.0
2016-07-28 11:20:00,111.88,111.93,111.83,111.9,13839.0,104.6841,104.7309,104.6373,104.7028,13839.0
2016-07-28 11:25:00,111.88,111.92,111.86,111.87,11926.0,104.6841,104.7215,104.6654,104.6748,11926.0
2016-07-28 11:30:00,111.86,111.96,111.68,111.69,23284.0,104.6654,104.759,104.497,104.5063,23284.0
2016-07-28 11:35:00,111.71,111.97,111.71,111.8,11105.0,104.525,104.7683,104.525,104.6093,11105.0
2016-07-28 11:40:00,111.8,111.81,111.6,111.65,28905.0,104.6093,104.6186,104.4221,104.4689,28905.0
2016-07-28 11:45:00,111.63,111.74,111.63,111.72,25176.0,104.4502,104.5531,104.4502,104.5344,25176.0
2016-07-28 11:50:00,111.71,111.72,111.66,111.68,17966.0,104.525,104.5344,104.4783,104.497,17966.0
2016-07-28 11:55:00,111.68,111.7,111.6,111.6,30505.0,104.497,104.5157,104.4221,104.4221,30505.0
2016-07-28 12:00:00,111.6,111.82,111.59,111.8,15907.0,104.4221,104.628,104.4128,104.6093,15907.0
2016-07-28 12:05:00,111.8,111.82,111.73,111.75,12460.0,104.6093,104.628,104.5438,104.5625,12460.0
2016-07-28 12:10:00,111.76,111.78,111.68,111.68,19463.0,104.5718,104.5905,104.497,104.497,19463.0
2016-07-28 12:15:00,111.67,111.68,111.6,111.6,18536.0,104.4876,104.497,104.4221,104.4221,18536.0
2016-07-28 12:20:00,111.59,111.65,111.56,111.57,9919.0,104.4128,104.4689,104.3847,104.3941,9919.0
2016-07-28 12:25:00,111.56,111.58,111.52,111.58,6281.0,104.3847,104.4034,104.3473,104.4034,6281.0
2016-07-28 12:30:00,111.6,111.61,111.55,111.55,15956.0,104.4221,104.4315,104.3753,104.3753,15956.0
2016-07-28 12:35:00,111.55,111.62,111.54,111.62,7254.0,104.3753,104.4408,104.366,104.4408,7254.0
2016-07-28 12:40:00,111.6,111.65,111.59,111.63,11500.0,104.4221,104.4689,104.4128,104.4502,11500.0
2016-07-28 12:45:00,111.63,111.63,111.6,111.62,2900.0,104.4502,104.4502,104.4221,104.4408,2900.0
2016-07-28 12:50:00,111.66,111.7,111.58,111.64,15124.0,104.4783,104.5157,104.4034,104.4595,15124.0
2016-07-28 12:55:00,111.66,111.7,111.61,111.68,15260.0,104.4783,104.5157,104.4315,104.497,15260.0
2016-07-28 13:00:00,111.7,111.73,111.68,111.69,19004.0,104.5157,104.5438,104.497,104.5063,19004.0
2016-07-28 13:05:00,111.69,111.7,111.6,111.63,41323.0,104.5063,104.5157,104.4221,104.4502,41323.0
2016-07-28 13:10:00,111.63,111.64,111.54,111.57,30451.0,104.4502,104.4595,104.366,104.3941,30451.0
2016-07-28 13:15:00,111.58,111.59,111.45,111.52,70704.0,104.4034,104.4128,104.2818,104.3473,70704.0
2016-07-28 13:20:00,111.51,111.55,111.42,111.51,27848.0,104.3379,104.3753,104.2537,104.3379,27848.0
2016-07-28 13:25:00,111.51,111.53,111.47,111.47,30765.0,104.3379,104.3566,104.3005,104.3005,30765.0
2016-07-28 13:30:00,111.47,111.63,111.47,111.63,25601.0,104.3005,104.4502,104.3005,104.4502,25601.0
2016-07-28 13:35:00,111.66,111.69,111.57,111.62,21922.0,104.4783,104.5063,104.3941,104.4408,21922.0
2016-07-28 13:40:00,111.61,111.8,111.61,111.74,18183.0,104.4315,104.6093,104.4315,104.5531,18183.0
2016-07-28 13:45:00,111.77,111.82,111.73,111.75,9944.0,104.5812,104.628,104.5438,104.5625,9944.0
2016-07-28 13:50:00,111.76,111.82,111.72,111.72,9939.0,104.5718,104.628,104.5344,104.5344,9939.0
2016-07-28 13:55:00,111.75,112.0,111.75,111.96,16010.0,104.5625,104.7964,104.5625,104.759,16010.0
2016-07-28 14:00:00,111.97,112.03,111.93,111.97,29462.0,104.7683,104.8245,104.7309,104.7683,29462.0
2016-07-28 14:05:00,111.97,112.05,111.97,111.98,14492.0,104.7683,104.8432,104.7683,104.7777,14492.0
2016-07-28 14:10:00,111.99,112.0,111.92,111.92,18703.0,104.787,104.7964,104.7215,104.7215,18703.0
2016-07-28 14:15:00,111.94,111.96,111.89,111.9,19471.0,104.7403,104.759,104.6935,104.7028,19471.0
2016-07-28 14:20:00,111.91,111.97,111.89,111.95,11641.0,104.7122,104.7683,104.6935,104.7496,11641.0
2016-07-28 14:25:00,111.95,111.98,111.93,111.95,15289.0,104.7496,104.7777,104.7309,104.7496,15289.0
2016-07-28 14:30:00,111.96,112.12,111.95,112.1,18600.0,104.759,104.9087,104.7496,104.89,18600.0
2016-07-28 14:35:00,112.1,112.11,112.01,112.05,24774.0,104.89,104.8993,104.8058,104.8432,24774.0
2016-07-28 14:40:00,112.04,112.06,111.98,112.06,10053.0,104.8338,104.8525,104.7777,104.8525,10053.0
2016-07-28 14:45:00,112.06,112.19,111.99,111.99,24666.0,104.8525,104.9742,104.787,104.787,24666.0
2016-07-28 14:50:00,112.0,112.01,111.92,111.93,21734.0,104.7964,104.8058,104.7215,104.7309,21734.0
2016-07-28 14:55:00,111.93,111.93,111.89,111.91,12741.0,104.7309,104.7309,104.6935,104.7122,12741.0
2016-07-28 15:00:00,111.91,112.02,111.91,112.0,31081.0,104.7122,104.8151,104.7122,104.7964,31081.0
2016-07-28 15:05:00,112.0,112.02,111.93,111.98,18927.0,104.7964,104.8151,104.7309,104.7777,18927.0
2016-07-28 15:10:00,111.97,112.01,111.96,111.99,13935.0,104.7683,104.8058,104.759,104.787,13935.0
2016-07-28 15:15:00,111.99,112.0,111.95,111.98,13111.0,104.787,104.7964,104.7496,104.7777,13111.0
2016-07-28 15:20:00,111.98,112.0,111.87,111.89,37064.0,104.7777,104.7964,104.6748,104.6935,37064.0
2016-07-28 15:25:00,111.89,111.92,111.87,111.9,23519.0,104.6935,104.7215,104.6748,104.7028,23519.0
2016-07-28 15:30:00,111.91,111.98,111.89,111.98,31239.0,104.7122,104.7777,104.6935,104.7777,31239.0
2016-07-28 15:35:00,111.98,112.0,111.94,111.96,37736.0,104.7777,104.7964,104.7403,104.759,37736.0
2016-07-28 15:40:00,111.95,112.02,111.93,112.0,48210.0,104.7496,104.8151,104.7309,104.7964,48210.0
2016-07-28 15:45:00,112.02,112.13,111.98,112.1,59280.0,104.8151,104.918,104.7777,104.89,59280.0
2016-07-28 15:50:00,112.11,112.16,112.08,112.08,80606.0,104.8993,104.9461,104.8712,104.8712,80606.0
2016-07-28 15:55:00,112.09,112.16,111.99,112.05,138510.0,104.8806,104.9461,104.787,104.8432,138510.0
2016-07-29 09:30:00,112.19,112.22,111.83,111.83,24412.0,104.9742,105.0022,104.6373,104.6373,24412.0
2016-07-29 09:35:00,111.85,111.99,111.72,111.76,3428.0,104.656,104.787,104.5344,104.5718,3428.0
2016-07-29 09:40:00,111.76,111.77,111.52,111.62,9258.0,104.5718,104.5812,104.3473,104.4408,9258.0
2016-07-29 09:45:00,111.6,111.65,111.3,111.46,14661.0,104.4221,104.4689,104.1414,104.2911,14661.0
2016-07-29 09:50:00,111.41,111.44,111.21,111.21,13892.0,104.2443,104.2724,104.0572,104.0572,13892.0
2016-07-29 09:55:00,111.25,111.25,110.95,110.97,15288.0,104.0946,104.0946,103.8139,103.8326,15288.0
2016-07-29 10:00:00,111.0,111.12,110.8,110.8,26149.0,103.8607,103.973,103.6736,103.6736,26149.0
2016-07-29 10:05:00,110.82,110.96,110.8,110.8,17307.0,103.6923,103.8233,103.6736,103.6736,17307.0
2016-07-29 10:10:00,110.8,110.87,110.71,110.72,27019.0,103.6736,103.7391,103.5894,103.5987,27019.0
2016-07-29 10:15:00,110.75,110.8,110.64,110.76,44782.0,103.6268,103.6736,103.5239,103.6361,44782.0
2016-07-29 10:20:00,110.77,110.84,110.65,110.69,10741.0,103.6455,103.711,103.5332,103.5707,10741.0
2016-07-29 10:25:00,110.68,110.68,110.5,110.62,27518.0,103.5613,103.5613,103.3929,103.5052,27518.0
2016-07-29 10:30:00,110.64,110.69,110.5,110.55,59640.0,103.5239,103.5707,103.3929,103.4397,59640.0
2016-07-29 10:35:00,110.55,110.75,110.54,110.61,20418.0,103.4397,103.6268,103.4303,103.4958,20418.0
2016-07-29 10:40:00,110.64,110.66,110.57,110.61,14507.0,103.5239,103.5426,103.4584,103.4958,14507.0
2016-07-29 10:45:00,110.61,110.67,110.58,110.63,17044.0,103.4958,103.5519,103.4677,103.5145,17044.0
2016-07-29 10:50:00,110.64,110.68,110.58,110.58,27393.0,103.5239,103.5613,103.4677,103.4677,27393.0
2016-07-29 10:55:00,110.59,110.59,110.51,110.56,14345.0,103.4771,103.4771,103.4022,103.449,14345.0
2016-07-29 11:00:00,110.57,110.66,110.56,110.63,17145.0,103.4584,103.5426,103.449,103.5145,17145.0
2016-07-29 11:05:00,110.65,110.72,110.58,110.61,22972.0,103.5332,103.5987,103.4677,103.4958,22972.0
2016-07-29 11:10:00,110.6,110.67,110.6,110.64,26754.0,103.4864,103.5519,103.4864,103.5239,26754.0
2016-07-29 11:15:00,110.65,110.78,110.64,110.75,19675.0,103.5332,103.6549,103.5239,103.6268,19675.0
2016-07-29 11:20:00,110.76,111.11,110.74,111.08,26699.0,103.6361,103.9636,103.6174,103.9356,26699.0
2016-07-29 11:25:00,111.08,111.08,110.88,110.89,19025.0,103.9356,103.9356,103.7484,103.7578,19025.0
2016-07-29 11:30:00,110.88,110.89,110.66,110.71,45301.0,103.7484,103.7578,103.5426,103.5894,45301.0
2016-07-29 11:35:00,110.71,110.75,110.53,110.6,72976.0,103.5894,103.6268,103.4209,103.4864,72976.0
2016-07-29 11:40:00,110.59,110.6,110.48,110.49,55188.0,103.4771,103.4864,103.3742,103.3835,55188.0
2016-07-29 11:45:00,110.5,110.54,110.4,110.5,23401.0,103.3929,103.4303,103.2993,103.3929,23401.0
2016-07-29 11:50:00,110.48,110.55,110.48,110.52,17845.0,103.3742,103.4397,103.3742,103.4116,17845.0
2016-07-29 11:55:00,110.5,110.53,110.42,110.46,17976.0,103.3929,103.4209,103.318,103.3554,17976.0
2016-07-29 12:00:00,110.45,110.57,110.45,110.53,26889.0,103.3461,103.4584,103.3461,103.4209,26889.0
2016-07-29 12:05:00,110.53,110.54,110.43,110.47,44064.0,103.4209,103.4303,103.3274,103.3648,44064.0
2016-07-29 12:10:00,110.47,110.58,110.46,110.55,16950.0,103.3648,103.4677,103.3554,103.4397,16950.0
2016-07-29 12:15:00,110.56,110.57,110.42,110.42,95824.0,103.449,103.4584,103.318,103.318,95824.0
2016-07-29 12:20:00,110.43,110.45,110.39,110.39,27684.0,103.3274,103.3461,103.2899,103.2899,27684.0
2016-07-29 12:25:00,110.4,110.45,110.39,110.4,21943.0,103.2993,103.3461,103.2899,103.2993,21943.0
2016-07-29 12:30:00,110.42,110.52,110.42,110.51,21776.0,103.318,103.4116,103.318,103.4022,21776.0
2016-07-29 12:35:00,110.54,110.54,110.47,110.51,16911.0,103.4303,103.4303,103.3648,103.4022,16911.0
2016-07-29 12:40:00,110.51,110.53,110.45,110.48,10058.0,103.4022,103.4209,103.3461,103.3742,10058.0
2016-07-29 12:45:00,110.48,110.51,110.42,110.5,19832.0,103.3742,103.4022,103.318,103.3929,19832.0
2016-07-29 12:50:00,110.5,110.53,110.45,110.49,10393.0,103.3929,103.4209,103.3461,103.3835,10393.0
2016-07-29 12:55:00,110.51,110.53,110.49,110.52,14693.0,103.4022,103.4209,103.3835,103.4116,14693.0
2016-07-29 13:00:00,110.52,110.56,110.47,110.5,37515.0,103.4116,103.449,103.3648,103.3929,37515.0
2016-07-29 13:05:00,110.5,110.53,110.45,110.48,11972.0,103.3929,103.4209,103.3461,103.3742,11972.0
2016-07-29 13:10:00,110.49,110.53,110.47,110.53,10780.0,103.3835,103.4209,103.3648,103.4209,10780.0
2016-07-29 13:15:00,110.52,110.53,110.5,110.53,21158.0,103.4116,103.4209,103.3929,103.4209,21158.0
2016-07-29 13:20:00,110.53,110.54,110.5,110.51,30708.0,103.4209,103.4303,103.3929,103.4022,30708.0
2016-07-29 13:25:00,110.51,110.52,110.46,110.48,15723.0,103.4022,103.4116,103.3554,103.3742,15723.0
2016-07-29 13:30:00,110.48,110.51,110.48,110.51,51564.0,103.3742,103.4022,103.3742,103.4022,51564.0
2016-07-29 13:35:00,110.5,110.52,110.49,110.5,39018.0,103.3929,103.4116,103.3835,103.3929,39018.0
2016-07-29 13:40:00,110.5,110.56,110.48,110.53,96416.0,103.3929,103.449,103.3742,103.4209,96416.0
2016-07-29 13:45:00,110.52,110.86,110.51,110.83,58593.0,103.4116,103.7297,103.4022,103.7016,58593.0
2016-07-29 13:50:00,110.84,111.05,110.83,111.04,17940.0,103.711,103.9075,103.7016,103.8981,17940.0
2016-07-29 13:55:00,111.04,111.06,110.94,110.99,24637.0,103.8981,103.9169,103.8046,103.8514,24637.0
2016-07-29 14:00:00,111.0,111.12,110.95,111.04,33447.0,103.8607,103.973,103.8139,103.8981,33447.0
2016-07-29 14:05:00,111.03,111.18,111.0,111.09,20896.0,103.8888,104.0291,103.8607,103.9449,20896.0
2016-07-29 14:10:00,111.09,111.14,110.98,111.13,14068.0,103.9449,103.9917,103.842,103.9824,14068.0
2016-07-29 14:15:00,111.12,111.37,111.12,111.36,23438.0,103.973,104.2069,103.973,104.1976,23438.0
2016-07-29 14:20:00,111.34,111.46,111.34,111.44,13863.0,104.1788,104.2911,104.1788,104.2724,13863.0
2016-07-29 14:25:00,111.45,111.47,111.26,111.28,94367.0,104.2818,104.3005,104.104,104.1227,94367.0
2016-07-29 14:30:00,111.27,111.27,110.93,110.93,74523.0,104.1133,104.1133,103.7952,103.7952,74523.0
2016-07-29 14:35:00,110.93,110.99,110.89,110.94,18935.0,103.7952,103.8514,103.7578,103.8046,18935.0
2016-07-29 14:40:00,110.95,111.0,110.92,110.94,40331.0,103.8139,103.8607,103.7859,103.8046,40331.0
2016-07-29 14:45:00,110.94,111.03,110.93,111.0,28840.0,103.8046,103.8888,103.7952,103.8607,28840.0
2016-07-29 14:50:00,111.0,111.06,110.98,111.06,39022.0,103.8607,103.9169,103.842,103.9169,39022.0
2016-07-29 14:55:00,111.06,111.21,111.05,111.2,18954.0,103.9169,104.0572,103.9075,104.0478,18954.0
2016-07-29 15:00:00,111.19,111.2,110.94,110.99,49307.0,104.0385,104.0478,103.8046,103.8514,49307.0
2016-07-29 15:05:00,111.0,111.01,110.89,110.97,25448.0,103.8607,103.8701,103.7578,103.8326,25448.0
2016-07-29 15:10:00,110.98,111.01,110.91,110.95,21002.0,103.842,103.8701,103.7765,103.8139,21002.0
2016-07-29 15:15:00,110.95,110.99,110.89,110.91,23510.0,103.8139,103.8514,103.7578,103.7765,23510.0
2016-07-29 15:20:00,110.9,111.0,110.89,110.94,23542.0,103.7671,103.8607,103.7578,103.8046,23542.0
2016-07-29 15:25:00,110.94,110.97,110.91,110.91,21079.0,103.8046,103.8326,103.7765,103.7765,21079.0
2016-07-29 15:30:00,110.91,111.01,110.91,110.98,35316.0,103.7765,103.8701,103.7765,103.842,35316.0
2016-07-29 15:35:00,110.99,111.01,110.93,110.94,31134.0,103.8514,103.8701,103.7952,103.8046,31134.0
2016-07-29 15:40:00,110.94,111.03,110.94,111.0,30144.0,103.8046,103.8888,103.8046,103.8607,30144.0
2016-07-29 15:45:00,110.99,111.17,110.99,111.03,75135.0,103.8514,104.0198,103.8514,103.8888,75135.0
2016-07-29 15:50:00,111.07,111.19,111.05,111.08,80496.0,103.9262,104.0385,103.9075,103.9356,80496.0
2016-07-29 15:55:00,111.09,111.09,110.94,110.98,167912.0,103.9449,103.9449,103.8046,103.842,167912.0
2016-08-01 09:30:00,111.42,111.65,110.96,110.96,17113.0,104.2537,104.4689,103.8233,103.8233,17113.0
2016-08-01 09:35:00,110.96,110.98,110.57,110.57,14299.0,103.8233,103.842,103.4584,103.4584,14299.0
2016-08-01 09:40:00,110.57,110.68,110.53,110.57,9940.0,103.4584,103.5613,103.4209,103.4584,9940.0
2016-08-01 09:45:00,110.59,110.83,110.56,110.72,9789.0,103.4771,103.7016,103.449,103.5987,9789.0
2016-08-01 09:50:00,110.67,110.74,110.52,110.56,12805.0,103.5519,103.6174,103.4116,103.449,12805.0
2016-08-01 09:55:00,110.52,110.57,110.43,110.5,18786.0,103.4116,103.4584,103.3274,103.3929,18786.0
2016-08-01 10:00:00,110.49,110.54,110.44,110.46,25563.0,103.3835,103.4303,103.3367,103.3554,25563.0
2016-08-01 10:05:00,110.42,110.64,110.4,110.54,26644.0,103.318,103.5239,103.2993,103.4303,26644.0
2016-08-01 10:10:00,110.53,110.57,110.33,110.5,18484.0,103.4209,103.4584,103.2338,103.3929,18484.0
2016-08-01 10:15:00,110.47,110.51,110.35,110.36,27400.0,103.3648,103.4022,103.2525,103.2619,27400.0
2016-08-01 10:20:00,110.35,110.5,110.35,110.42,14000.0,103.2525,103.3929,103.2525,103.318,14000.0
2016-08-01 10:25:00,110.45,110.49,110.29,110.29,17147.0,103.3461,103.3835,103.1964,103.1964,17147.0
2016-08-01 10:30:00,110.29,110.35,110.0,110.28,1240233.0,103.1964,103.2525,102.925,103.187,1240233.0
2016-08-01 10:35:00,110.29,110.57,110.21,110.54,35789.0,103.1964,103.4584,103.1215,103.4303,35789.0
2016-08-01 10:40:00,110.54,111.03,110.5,111.03,44877.0,103.4303,103.8888,103.3929,103.8888,44877.0
2016-08-01 10:45:00,111.0,111.03,110.91,111.02,25585.0,103.8607,103.8888,103.7765,103.8794,25585.0
2016-08-01 10:50:00,111.0,111.01,110.86,110.89,27327.0,103.8607,103.8701,103.7297,103.7578,27327.0
2016-08-01 10:55:00,110.88,111.32,110.88,111.29,21694.0,103.7484,104.1601,103.7484,104.1321,21694.0
2016-08-01 11:00:00,111.31,111.31,111.2,111.3,27695.0,104.1508,104.1508,104.0478,104.1414,27695.0
2016-08-01 11:05:00,111.29,111.5,111.28,111.5,15329.0,104.1321,104.3286,104.1227,104.3286,15329.0
2016-08-01 11:10:00,111.5,111.64,111.5,111.62,12228.0,104.3286,104.4595,104.3286,104.4408,12228.0
2016-08-01 11:15:00,111.62,111.76,111.58,111.76,16072.0,104.4408,104.5718,104.4034,104.5718,16072.0
2016-08-01 11:20:00,111.76,111.77,111.54,111.66,15055.0,104.5718,104.5812,104.366,104.4783,15055.0
2016-08-01 11:25:00,111.64,111.68,111.57,111.6,29511.0,104.4595,104.497,104.3941,104.4221,29511.0
2016-08-01 11:30:00,111.58,111.76,111.58,111.73,35411.0,104.4034,104.5718,104.4034,104.5438,35411.0
2016-08-01 11:35:00,111.73,111.75,111.61,111.67,17115.0,104.5438,104.5625,104.4315,104.4876,17115.0
2016-08-01 11:40:00,111.68,111.68,111.53,111.61,25970.0,104.497,104.497,104.3566,104.4315,25970.0
2016-08-01 11:45:00,111.62,111.67,111.56,111.58,16028.0,104.4408,104.4876,104.3847,104.4034,16028.0
2016-08-01 11:50:00,111.58,111.58,111.35,111.4,15000.0,104.4034,104.4034,104.1882,104.235,15000.0
2016-08-01 11:55:00,111.39,111.52,111.38,111.44,14852.0,104.2256,104.3473,104.2163,104.2724,14852.0
2016-08-01 12:00:00,111.44,111.44,111.37,111.43,15968.0,104.2724,104.2724,104.2069,104.2631,15968.0
2016-08-01 12:05:00,111.44,111.45,111.29,111.29,12142.0,104.2724,104.2818,104.1321,104.1321,12142.0
2016-08-01 12:10:00,111.3,111.31,111.07,111.07,22692.0,104.1414,104.1508,103.9262,103.9262,22692.0
2016-08-01 12:15:00,111.06,111.07,110.93,110.93,34075.0,103.9169,103.9262,103.7952,103.7952,34075.0
2016-08-01 12:20:00,110.94,110.95,110.84,110.86,9673.0,103.8046,103.8139,103.711,103.7297,9673.0
2016-08-01 12:25:00,110.86,111.0,110.82,110.9,16171.0,103.7297,103.8607,103.6923,103.7671,16171.0
2016-08-01 12:30:00,110.91,110.96,110.83,110.84,22466.0,103.7765,103.8233,103.7016,103.711,22466.0
2016-08-01 12:35:00,110.84,110.96,110.84,110.88,16525.0,103.711,103.8233,103.711,103.7484,16525.0
2016-08-01 12:40:00,110.87,110.94,110.85,110.87,6458.0,103.7391,103.8046,103.7204,103.7391,6458.0
2016-08-01 12:45:00,110.87,110.91,110.74,110.76,16103.0,103.7391,103.7765,103.6174,103.6361,16103.0
2016-08-01 12:50:00,110.78,110.78,110.65,110.67,8963.0,103.6549,103.6549,103.5332,103.5519,8963.0
2016-08-01 12:55:00,110.67,110.71,110.6,110.7,12367.0,103.5519,103.5894,103.4864,103.58,12367.0
2016-08-01 13:00:00,110.72,110.76,110.61,110.63,23297.0,103.5987,103.6361,103.4958,103.5145,23297.0
2016-08-01 13:05:00,110.61,110.78,110.61,110.69,15930.0,103.4958,103.6549,103.4958,103.5707,15930.0
2016-08-01 13:10:00,110.67,110.76,110.52,110.72,16438.0,103.5519,103.6361,103.4116,103.5987,16438.0
2016-08-01 13:15:00,110.71,110.72,110.63,110.64,17184.0,103.5894,103.5987,103.5145,103.5239,17184.0
2016-08-01 13:20:00,110.66,110.74,110.64,110.67,9345.0,103.5426,103.6174,103.5239,103.5519,9345.0
2016-08-01 13:25:00,110.68,110.74,110.65,110.71,12049.0,103.5613,103.6174,103.5332,103.5894,12049.0
2016-08-01 13:30:00,110.72,110.75,110.67,110.72,20490.0,103.5987,103.6268,103.5519,103.5987,20490.0
2016-08-01 13:35:00,110.73,110.82,110.72,110.73,13410.0,103.6081,103.6923,103.5987,103.6081,13410.0
2016-08-01 13:40:00,110.73,110.74,110.65,110.67,11754.0,103.6081,103.6174,103.5332,103.5519,11754.0
2016-08-01 13:45:00,110.64,110.76,110.64,110.76,15328.0,103.5239,103.6361,103.5239,103.6361,15328.0
2016-08-01 13:50:00,110.74,110.81,110.63,110.69,34646.0,103.6174,103.6829,103.5145,103.5707,34646.0
2016-08-01 13:55:00,110.65,110.93,110.61,110.93,44054.0,103.5332,103.7952,103.4958,103.7952,44054.0
2016-08-01 14:00:00,110.94,111.15,110.89,110.92,28722.0,103.8046,104.0011,103.7578,103.7859,28722.0
2016-08-01 14:05:00,110.92,110.96,110.82,110.82,13649.0,103.7859,103.8233,103.6923,103.6923,13649.0
2016-08-01 14:10:00,110.82,110.82,110.68,110.74,12036.0,103.6923,103.6923,103.5613,103.6174,12036.0
2016-08-01 14:15:00,110.75,110.82,110.61,110.61,15432.0,103.6268,103.6923,103.4958,103.4958,15432.0
2016-08-01 14:20:00,110.63,110.79,110.62,110.66,14385.0,103.5145,103.6642,103.5052,103.5426,14385.0
2016-08-01 14:25:00,110.7,110.74,110.59,110.59,18430.0,103.58,103.6174,103.4771,103.4771,18430.0
2016-08-01 14:30:00,110.61,110.77,110.6,110.74,23017.0,103.4958,103.6455,103.4864,103.6174,23017.0
2016-08-01 14:35:00,110.74,110.8,110.71,110.73,15378.0,103.6174,103.6736,103.5894,103.6081,15378.0
2016-08-01 14:40:00,110.74,110.81,110.68,110.74,10190.0,103.6174,103.6829,103.5613,103.6174,10190.0
2016-08-01 14:45:00,110.74,110.79,110.66,110.75,24434.0,103.6174,103.6642,103.5426,103.6268,24434.0
2016-08-01 14:50:00,110.76,110.82,110.71,110.72,6400.0,103.6361,103.6923,103.5894,103.5987,6400.0
2016-08-01 14:55:00,110.73,110.81,110.71,110.8,11566.0,103.6081,103.6829,103.5894,103.6736,11566.0
2016-08-01 15:00:00,110.78,110.87,110.75,110.82,21893.0,103.6549,103.7391,103.6268,103.6923,21893.0
2016-08-01 15:05:00,110.82,110.82,110.67,110.71,14230.0,103.6923,103.6923,103.5519,103.5894,14230.0
2016-08-01 15:10:00,110.69,110.8,110.68,110.68,18261.0,103.5707,103.6736,103.5613,103.5613,18261.0
2016-08-01 15:15:00,110.69,110.72,110.6,110.6,16460.0,103.5707,103.5987,103.4864,103.4864,16460.0
2016-08-01 15:20:00,110.59,110.64,110.58,110.6,12566.0,103.4771,103.5239,103.4677,103.4864,12566.0
2016-08-01 15:25:00,110.61,110.61,110.52,110.55,21816.0,103.4958,103.4958,103.4116,103.4397,21816.0
2016-08-01 15:30:00,110.54,110.62,110.53,110.56,21281.0,103.4303,103.5052,103.4209,103.449,21281.0
2016-08-01 15:35:00,110.57,110.65,110.56,110.65,29198.0,103.4584,103.5332,103.449,103.5332,29198.0
2016-08-01 15:40:00,110.64,110.7,110.62,110.64,60741.0,103.5239,103.58,103.5052,103.5239,60741.0
2016-08-01 15:45:00,110.64,110.74,110.57,110.63,69146.0,103.5239,103.6174,103.4584,103.5145,69146.0
2016-08-01 15:50:00,110.64,110.72,110.6,110.7,55897.0,103.5239,103.5987,103.4864,103.58,55897.0
2016-08-01 15:55:00,110.71,110.76,110.57,110.75,156135.0,103.5894,103.6361,103.4584,103.6268,156135.0
2016-08-02 09:30:00,110.52,110.62,110.17,110.27,18137.0,103.4116,103.5052,103.0841,103.1777,18137.0
2016-08-02 09:35:00,110.49,110.49,110.02,110.08,11083.0,103.3835,103.3835,102.9437,102.9999,11083.0
2016-08-02 09:40:00,110.15,110.24,110.04,110.19,17084.0,103.0654,103.1496,102.9625,103.1028,17084.0
2016-08-02 09:45:00,110.12,110.19,109.96,109.99,14674.0,103.0373,103.1028,102.8876,102.9157,14674.0
2016-08-02 09:50:00,110.01,110.09,109.95,110.02,4723.0,102.9344,103.0092,102.8782,102.9437,4723.0
2016-08-02 09:55:00,110.03,110.28,109.95,110.15,18640.0,102.9531,103.187,102.8782,103.0654,18640.0
2016-08-02 10:00:00,110.11,110.23,109.86,109.88,17578.0,103.028,103.1402,102.794,102.8127,17578.0
2016-08-02 10:05:00,109.86,109.89,109.74,109.88,9699.0,102.794,102.8221,102.6818,102.8127,9699.0
2016-08-02 10:10:00,109.92,109.92,109.74,109.84,14023.0,102.8502,102.8502,102.6818,102.7753,14023.0
2016-08-02 10:15:00,109.8,109.88,109.61,109.71,11495.0,102.7379,102.8127,102.5601,102.6537,11495.0
2016-08-02 10:20:00,109.67,109.71,109.56,109.6,11170.0,102.6163,102.6537,102.5133,102.5508,11170.0
2016-08-02 10:25:00,109.59,109.64,109.51,109.54,10220.0,102.5414,102.5882,102.4665,102.4946,10220.0
2016-08-02 10:30:00,109.55,109.6,109.44,109.49,13368.0,102.504,102.5508,102.401,102.4478,13368.0
2016-08-02 10:35:00,109.52,109.56,109.45,109.5,17860.0,102.4759,102.5133,102.4104,102.4572,17860.0
2016-08-02 10:40:00,109.48,109.52,109.35,109.37,14356.0,102.4385,102.4759,102.3168,102.3356,14356.0
2016-08-02 10:45:00,109.34,109.38,109.25,109.36,17441.0,102.3075,102.3449,102.2233,102.3262,17441.0
2016-08-02 10:50:00,109.37,109.41,109.25,109.31,14309.0,102.3356,102.373,102.2233,102.2794,14309.0
2016-08-02 10:55:00,109.33,109.38,109.28,109.3,8808.0,102.2981,102.3449,102.2513,102.2701,8808.0
2016-08-02 11:00:00,109.3,109.4,109.29,109.38,11605.0,102.2701,102.3636,102.2607,102.3449,11605.0
2016-08-02 11:05:00,109.38,109.41,109.36,109.36,13720.0,102.3449,102.373,102.3262,102.3262,13720.0
2016-08-02 11:10:00,109.37,109.37,109.21,109.25,8665.0,102.3356,102.3356,102.1858,102.2233,8665.0
2016-08-02 11:15:00,109.25,109.4,109.25,109.4,10121.0,102.2233,102.3636,102.2233,102.3636,10121.0
2016-08-02 11:20:00,109.39,109.46,109.38,109.4,16719.0,102.3543,102.4198,102.3449,102.3636,16719.0
2016-08-02 11:25:00,109.41,109.47,109.36,109.37,11200.0,102.373,102.4291,102.3262,102.3356,11200.0
2016-08-02 11:30:00,109.37,109.48,109.37,109.43,10226.0,102.3356,102.4385,102.3356,102.3917,10226.0
2016-08-02 11:35:00,109.44,109.47,109.34,109.38,19469.0,102.401,102.4291,102.3075,102.3449,19469.0
2016-08-02 11:40:00,109.41,109.44,109.33,109.42,6935.0,102.373,102.401,102.2981,102.3823,6935.0
2016-08-02 11:45:00,109.45,109.52,109.33,109.42,12010.0,102.4104,102.4759,102.2981,102.3823,12010.0
2016-08-02 11:50:00,109.43,109.47,109.33,109.33,6034.0,102.3917,102.4291,102.2981,102.2981,6034.0
2016-08-02 11:55:00,109.31,109.43,109.25,109.3,7900.0,102.2794,102.3917,102.2233,102.2701,7900.0
2016-08-02 12:00:00,109.33,109.38,109.22,109.23,9299.0,102.2981,102.3449,102.1952,102.2046,9299.0
2016-08-02 12:05:00,109.24,109.34,109.21,109.33,7000.0,102.2139,102.3075,102.1858,102.2981,7000.0
2016-08-02 12:10:00,109.31,109.31,109.23,109.27,9220.0,102.2794,102.2794,102.2046,102.242,9220.0
2016-08-02 12:15:00,109.3,109.33,109.21,109.21,16655.0,102.2701,102.2981,102.1858,102.1858,16655.0
2016-08-02 12:20:00,109.22,109.31,109.22,109.28,12829.0,102.1952,102.2794,102.1952,102.2513,12829.0
2016-08-02 12:25:00,109.27,109.31,109.18,109.18,9861.0,102.242,102.2794,102.1578,102.1578,9861.0
2016-08-02 12:30:00,109.17,109.22,109.11,109.14,8774.0,102.1484,102.1952,102.0923,102.1203,8774.0
2016-08-02 12:35:00,109.16,109.18,109.12,109.13,13778.0,102.1391,102.1578,102.1016,102.111,13778.0
2016-08-02 12:40:00,109.15,109.25,109.13,109.17,8711.0,102.1297,102.2233,102.111,102.1484,8711.0
2016-08-02 12:45:00,109.2,109.21,109.08,109.14,8800.0,102.1765,102.1858,102.0642,102.1203,8800.0
2016-08-02 12:50:00,109.14,109.17,109.07,109.08,9897.0,102.1203,102.1484,102.0548,102.0642,9897.0
2016-08-02 12:55:00,109.08,109.08,108.9,108.96,9747.0,102.0642,102.0642,101.8958,101.9519,9747.0
2016-08-02 13:00:00,108.97,109.0,108.88,108.89,10485.0,101.9613,101.9893,101.8771,101.8864,10485.0
2016-08-02 13:05:00,108.91,108.94,108.76,108.78,11018.0,101.9051,101.9332,101.7648,101.7835,11018.0
2016-08-02 13:10:00,108.76,108.78,108.7,108.78,65562.0,101.7648,101.7835,101.7086,101.7835,65562.0
2016-08-02 13:15:00,108.81,109.03,108.81,108.98,15244.0,101.8116,102.0174,101.8116,101.9706,15244.0
2016-08-02 13:20:00,108.97,109.11,108.97,109.09,53361.0,101.9613,102.0923,101.9613,102.0736,53361.0
2016-08-02 13:25:00,109.12,109.29,109.09,109.27,33227.0,102.1016,102.2607,102.0736,102.242,33227.0
2016-08-02 13:30:00,109.25,109.29,109.12,109.2,23682.0,102.2233,102.2607,102.1016,102.1765,23682.0
2016-08-02 13:35:00,109.2,109.32,109.11,109.17,19127.0,102.1765,102.2888,102.0923,102.1484,19127.0
2016-08-02 13:40:00,109.16,109.28,109.16,109.28,11635.0,102.1391,102.2513,102.1391,102.2513,11635.0
2016-08-02 13:45:00,109.28,109.4,109.28,109.32,15816.0,102.2513,102.3636,102.2513,102.2888,15816.0
2016-08-02 13:50:00,109.3,109.39,109.28,109.36,12236.0,102.2701,102.3543,102.2513,102.3262,12236.0
2016-08-02 13:55:00,109.33,109.33,109.21,109.26,9207.0,102.2981,102.2981,102.1858,102.2326,9207.0
2016-08-02 14:00:00,109.26,109.37,109.24,109.26,7386.0,102.2326,102.3356,102.2139,102.2326,7386.0
2016-08-02 14:05:00,109.28,109.35,109.23,109.34,15564.0,102.2513,102.3168,102.2046,102.3075,15564.0
2016-08-02 14:10:00,109.36,109.39,109.32,109.37,10895.0,102.3262,102.3543,102.2888,102.3356,10895.0
2016-08-02 14:15:00,109.37,109.4,109.33,109.36,14664.0,102.3356,102.3636,102.2981,102.3262,14664.0
2016-08-02 14:20:00,109.35,109.39,109.25,109.32,33065.0,102.3168,102.3543,102.2233,102.2888,33065.0
2016-08-02 14:25:00,109.32,109.42,109.32,109.37,12767.0,102.2888,102.3823,102.2888,102.3356,12767.0
2016-08-02 14:30:00,109.37,109.42,109.35,109.42,7600.0,102.3356,102.3823,102.3168,102.3823,7600.0
2016-08-02 14:35:00,109.41,109.45,109.35,109.36,9049.0,102.373,102.4104,102.3168,102.3262,9049.0
2016-08-02 14:40:00,109.36,109.5,109.36,109.47,12016.0,102.3262,102.4572,102.3262,102.4291,12016.0
2016-08-02 14:45:00,109.48,109.58,109.41,109.53,28862.0,102.4385,102.532,102.373,102.4853,28862.0
2016-08-02 14:50:00,109.53,109.55,109.47,109.48,6869.0,102.4853,102.504,102.4291,102.4385,6869.0
2016-08-02 14:55:00,109.46,109.46,109.3,109.4,14983.0,102.4198,102.4198,102.2701,102.3636,14983.0
2016-08-02 15:00:00,109.4,109.47,109.4,109.45,8218.0,102.3636,102.4291,102.3636,102.4104,8218.0
2016-08-02 15:05:00,109.45,109.48,109.39,109.44,10637.0,102.4104,102.4385,102.3543,102.401,10637.0
2016-08-02 15:10:00,109.42,109.43,109.21,109.29,19118.0,102.3823,102.3917,102.1858,102.2607,19118.0
2016-08-02 15:15:00,109.27,109.29,109.16,109.21,41266.0,102.242,102.2607,102.1391,102.1858,41266.0
2016-08-02 15:20:00,109.22,109.31,109.19,109.28,16923.0,102.1952,102.2794,102.1671,102.2513,16923.0
2016-08-02 15:25:00,109.3,109.34,109.21,109.21,18039.0,102.2701,102.3075,102.1858,102.1858,18039.0
2016-08-02 15:30:00,109.21,109.33,109.2,109.32,13051.0,102.1858,102.2981,102.1765,102.2888,13051.0
2016-08-02 15:35:00,109.33,109.48,109.31,109.48,14204.0,102.2981,102.4385,102.2794,102.4385,14204.0
2016-08-02 15:40:00,109.47,109.51,109.31,109.51,14787.0,102.4291,102.4665,102.2794,102.4665,14787.0
2016-08-02 15:45:00,109.52,109.6,109.49,109.52,31177.0,102.4759,102.5508,102.4478,102.4759,31177.0
2016-08-02 15:50:00,109.53,109.53,109.46,109.48,44592.0,102.4853,102.4853,102.4198,102.4385,44592.0
2016-08-02 15:55:00,109.48,109.51,109.21,109.21,214193.0,102.4385,102.4665,102.1858,102.1858,214193.0
2016-08-03 09:30:00,108.89,109.37,108.89,109.3,22708.0,101.8864,102.3356,101.8864,102.2701,22708.0
2016-08-03 09:35:00,109.17,109.17,108.85,108.99,12786.0,102.1484,102.1484,101.849,101.98,12786.0
2016-08-03 09:40:00,109.09,109.19,108.92,109.15,12119.0,102.0736,102.1671,101.9145,102.1297,12119.0
2016-08-03 09:45:00,109.15,109.26,109.1,109.2,22450.0,102.1297,102.2326,102.0829,102.1765,22450.0
2016-08-03 09:50:00,109.16,109.27,109.12,109.19,10220.0,102.1391,102.242,102.1016,102.1671,10220.0
2016-08-03 09:55:00,109.25,109.26,109.07,109.07,5800.0,102.2233,102.2326,102.0548,102.0548,5800.0
2016-08-03 10:00:00,109.1,109.18,109.08,109.11,7693.0,102.0829,102.1578,102.0642,102.0923,7693.0
2016-08-03 10:05:00,109.09,109.21,109.06,109.16,9250.0,102.0736,102.1858,102.0455,102.1391,9250.0
2016-08-03 10:10:00,109.15,109.31,109.14,109.3,7940.0,102.1297,102.2794,102.1203,102.2701,7940.0
2016-08-03 10:15:00,109.32,109.33,109.26,109.32,10200.0,102.2888,102.2981,102.2326,102.2888,10200.0
2016-08-03 10:20:00,109.29,109.38,109.26,109.27,4799.0,102.2607,102.3449,102.2326,102.242,4799.0
2016-08-03 10:25:00,109.25,109.34,109.23,109.29,5932.0,102.2233,102.3075,102.2046,102.2607,5932.0
2016-08-03 10:30:00,109.27,109.37,109.25,109.29,10874.0,102.242,102.3356,102.2233,102.2607,10874.0
2016-08-03 10:35:00,109.28,109.32,109.24,109.27,5100.0,102.2513,102.2888,102.2139,102.242,5100.0
2016-08-03 10:40:00,109.29,109.5,109.27,109.36,16066.0,102.2607,102.4572,102.242,102.3262,16066.0
2016-08-03 10:45:00,109.35,109.38,109.28,109.29,11968.0,102.3168,102.3449,102.2513,102.2607,11968.0
2016-08-03 10:50:00,109.29,109.33,109.19,109.19,20737.0,102.2607,102.2981,102.1671,102.1671,20737.0
2016-08-03 10:55:00,109.18,109.22,109.07,109.11,15985.0,102.1578,102.1952,102.0548,102.0923,15985.0
2016-08-03 11:00:00,109.1,109.16,109.09,109.15,11877.0,102.0829,102.1391,102.0736,102.1297,11877.0
2016-08-03 11:05:00,109.15,109.34,109.14,109.34,6117.0,102.1297,102.3075,102.1203,102.3075,6117.0
2016-08-03 11:10:00,109.32,109.32,109.22,109.25,6800.0,102.2888,102.2888,102.1952,102.2233,6800.0
2016-08-03 11:15:00,109.27,109.34,109.2,109.21,5186.0,102.242,102.3075,102.1765,102.1858,5186.0
2016-08-03 11:20:00,109.26,109.4,109.26,109.31,7912.0,102.2326,102.3636,102.2326,102.2794,7912.0
2016-08-03 11:25:00,109.31,109.49,109.3,109.44,8213.0,102.2794,102.4478,102.2701,102.401,8213.0
2016-08-03 11:30:00,109.44,109.61,109.44,109.59,16462.0,102.401,102.5601,102.401,102.5414,16462.0
2016-08-03 11:35:00,109.55,109.57,109.5,109.52,10633.0,102.504,102.5227,102.4572,102.4759,10633.0
2016-08-03 11:40:00,109.51,109.51,109.34,109.38,10825.0,102.4665,102.4665,102.3075,102.3449,10825.0
2016-08-03 11:45:00,109.37,109.49,109.36,109.44,13488.0,102.3356,102.4478,102.3262,102.401,13488.0
2016-08-03 11:50:00,109.43,109.53,109.4,109.53,6531.0,102.3917,102.4853,102.3636,102.4853,6531.0
2016-08-03 11:55:00,109.54,109.59,109.52,109.53,6183.0,102.4946,102.5414,102.4759,102.4853,6183.0
2016-08-03 12:00:00,109.53,109.54,109.39,109.44,15591.0,102.4853,102.4946,102.3543,102.401,15591.0
2016-08-03 12:05:00,109.43,109.47,109.39,109.46,4963.0,102.3917,102.4291,102.3543,102.4198,4963.0
2016-08-03 12:10:00,109.47,109.47,109.4,109.4,4778.0,102.4291,102.4291,102.3636,102.3636,4778.0
2016-08-03 12:15:00,109.41,109.48,109.39,109.39,5800.0,102.373,102.4385,102.3543,102.3543,5800.0
2016-08-03 12:20:00,109.4,109.4,109.34,109.39,3100.0,102.3636,102.3636,102.3075,102.3543,3100.0
2016-08-03 12:25:00,109.38,109.42,109.36,109.38,3004.0,102.3449,102.3823,102.3262,102.3449,3004.0
2016-08-03 12:30:00,109.39,109.42,109.27,109.28,6318.0,102.3543,102.3823,102.242,102.2513,6318.0
2016-08-03 12:35:00,109.32,109.44,109.31,109.43,3300.0,102.2888,102.401,102.2794,102.3917,3300.0
2016-08-03 12:40:00,109.43,109.49,109.41,109.42,5600.0,102.3917,102.4478,102.373,102.3823,5600.0
2016-08-03 12:45:00,109.43,109.47,109.4,109.42,8039.0,102.3917,102.4291,102.3636,102.3823,8039.0
2016-08-03 12:50:00,109.41,109.47,109.36,109.4,27300.0,102.373,102.4291,102.3262,102.3636,27300.0
2016-08-03 12:55:00,109.39,109.47,109.39,109.45,2935.0,102.3543,102.4291,102.3543,102.4104,2935.0
2016-08-03 13:00:00,109.44,109.44,109.38,109.41,10758.0,102.401,102.401,102.3449,102.373,10758.0
2016-08-03 13:05:00,109.4,109.47,109.4,109.42,6770.0,102.3636,102.4291,102.3636,102.3823,6770.0
2016-08-03 13:10:00,109.42,109.49,109.41,109.44,7889.0,102.3823,102.4478,102.373,102.401,7889.0
2016-08-03 13:15:00,109.43,109.46,109.39,109.39,5700.0,102.3917,102.4198,102.3543,102.3543,5700.0
2016-08-03 13:20:00,109.41,109.46,109.39,109.41,6379.0,102.373,102.4198,102.3543,102.373,6379.0
2016-08-03 13:25:00,109.43,109.46,109.42,109.43,6407.0,102.3917,102.4198,102.3823,102.3917,6407.0
2016-08-03 13:30:00,109.43,109.46,109.41,109.41,5507.0,102.3917,102.4198,102.373,102.373,5507.0
2016-08-03 13:35:00,109.41,109.41,109.3,109.39,9543.0,102.373,102.373,102.2701,102.3543,9543.0
2016-08-03 13:40:00,109.4,109.45,109.39,109.4,4000.0,102.3636,102.4104,102.3543,102.3636,4000.0
2016-08-03 13:45:00,109.4,109.42,109.37,109.4,4600.0,102.3636,102.3823,102.3356,102.3636,4600.0
2016-08-03 13:50:00,109.4,109.49,109.38,109.48,4952.0,102.3636,102.4478,102.3449,102.4385,4952.0
2016-08-03 13:55:00,109.48,109.57,109.48,109.5,9564.0,102.4385,102.5227,102.4385,102.4572,9564.0
2016-08-03 14:00:00,109.49,109.53,109.46,109.5,6426.0,102.4478,102.4853,102.4198,102.4572,6426.0
2016-08-03 14:05:00,109.49,109.63,109.45,109.59,9452.0,102.4478,102.5788,102.4104,102.5414,9452.0
2016-08-03 14:10:00,109.6,109.63,109.54,109.54,14415.0,102.5508,102.5788,102.4946,102.4946,14415.0
2016-08-03 14:15:00,109.54,109.56,109.47,109.49,14845.0,102.4946,102.5133,102.4291,102.4478,14845.0
2016-08-03 14:20:00,109.51,109.65,109.5,109.63,37088.0,102.4665,102.5975,102.4572,102.5788,37088.0
2016-08-03 14:25:00,109.64,109.66,109.6,109.63,8377.0,102.5882,102.6069,102.5508,102.5788,8377.0
2016-08-03 14:30:00,109.63,109.74,109.63,109.74,6800.0,102.5788,102.6818,102.5788,102.6818,6800.0
2016-08-03 14:35:00,109.75,109.79,109.64,109.68,31952.0,102.6911,102.7285,102.5882,102.6256,31952.0
2016-08-03 14:40:00,109.66,109.75,109.66,109.67,7759.0,102.6069,102.6911,102.6069,102.6163,7759.0
2016-08-03 14:45:00,109.66,109.74,109.66,109.69,4673.0,102.6069,102.6818,102.6069,102.635,4673.0
2016-08-03 14:50:00,109.71,109.74,109.66,109.68,6300.0,102.6537,102.6818,102.6069,102.6256,6300.0
2016-08-03 14:55:00,109.69,109.72,109.68,109.72,5546.0,102.635,102.663,102.6256,102.663,5546.0
2016-08-03 15:00:00,109.71,109.71,109.66,109.68,9518.0,102.6537,102.6537,102.6069,102.6256,9518.0
2016-08-03 15:05:00,109.68,109.75,109.61,109.69,16226.0,102.6256,102.6911,102.5601,102.635,16226.0
2016-08-03 15:10:00,109.69,109.73,109.69,109.72,8005.0,102.635,102.6724,102.635,102.663,8005.0
2016-08-03 15:15:00,109.72,109.73,109.65,109.71,22831.0,102.663,102.6724,102.5975,102.6537,22831.0
2016-08-03 15:20:00,109.71,109.8,109.67,109.77,9541.0,102.6537,102.7379,102.6163,102.7098,9541.0
2016-08-03 15:25:00,109.77,109.81,109.74,109.79,14524.0,102.7098,102.7473,102.6818,102.7285,14524.0
2016-08-03 15:30:00,109.78,109.78,109.72,109.76,15097.0,102.7192,102.7192,102.663,102.7005,15097.0
2016-08-03 15:35:00,109.76,109.79,109.72,109.74,11261.0,102.7005,102.7285,102.663,102.6818,11261.0
2016-08-03 15:40:00,109.73,109.73,109.66,109.69,11768.0,102.6724,102.6724,102.6069,102.635,11768.0
2016-08-03 15:45:00,109.68,109.74,109.67,109.74,19061.0,102.6256,102.6818,102.6163,102.6818,19061.0
2016-08-03 15:50:00,109.75,109.81,109.74,109.79,33467.0,102.6911,102.7473,102.6818,102.7285,33467.0
2016-08-03 15:55:00,109.79,109.86,109.76,109.84,97472.0,102.7285,102.794,102.7005,102.7753,97472.0
2016-08-04 09:30:00,110.17,110.28,109.87,110.17,38437.0,103.0841,103.187,102.8034,103.0841,38437.0
2016-08-04 09:35:00,110.19,110.59,110.1,110.39,16845.0,103.1028,103.4771,103.0186,103.2899,16845.0
2016-08-04 09:40:00,110.37,110.42,110.31,110.41,9800.0,103.2712,103.318,103.2151,103.3087,9800.0
2016-08-04 09:45:00,110.42,110.62,110.38,110.5,13700.0,103.318,103.5052,103.2806,103.3929,13700.0
2016-08-04 09:50:00,110.51,110.58,110.36,110.4,4400.0,103.4022,103.4677,103.2619,103.2993,4400.0
2016-08-04 09:55:00,110.38,110.41,110.16,110.16,6932.0,103.2806,103.3087,103.0747,103.0747,6932.0
2016-08-04 10:00:00,110.16,110.19,110.02,110.06,1700.0,103.0747,103.1028,102.9437,102.9812,1700.0
2016-08-04 10:05:00,110.03,110.05,109.83,109.88,6920.0,102.9531,102.9718,102.766,102.8127,6920.0
2016-08-04 10:10:00,109.88,109.92,109.88,109.89,7046.0,102.8127,102.8502,102.8127,102.8221,7046.0
2016-08-04 10:15:00,109.88,109.9,109.79,109.79,6473.0,102.8127,102.8315,102.7285,102.7285,6473.0
2016-08-04 10:20:00,109.82,109.88,109.8,109.8,4534.0,102.7566,102.8127,102.7379,102.7379,4534.0
2016-08-04 10:25:00,109.79,109.81,109.71,109.77,3248.0,102.7285,102.7473,102.6537,102.7098,3248.0
2016-08-04 10:30:00,109.79,109.88,109.77,109.84,6448.0,102.7285,102.8127,102.7098,102.7753,6448.0
2016-08-04 10:35:00,109.89,109.92,109.85,109.87,6900.0,102.8221,102.8502,102.7847,102.8034,6900.0
2016-08-04 10:40:00,109.91,110.03,109.9,110.0,15126.0,102.8408,102.9531,102.8315,102.925,15126.0
2016-08-04 10:45:00,110.01,110.08,109.99,110.04,3700.0,102.9344,102.9999,102.9157,102.9625,3700.0
2016-08-04 10:50:00,110.06,110.21,110.06,110.13,4432.0,102.9812,103.1215,102.9812,103.0467,4432.0
2016-08-04 10:55:00,110.11,110.18,110.07,110.13,4100.0,103.028,103.0935,102.9905,103.0467,4100.0
2016-08-04 11:00:00,110.14,110.21,110.14,110.2,5210.0,103.056,103.1215,103.056,103.1122,5210.0
2016-08-04 11:05:00,110.19,110.19,110.06,110.06,2340.0,103.1028,103.1028,102.9812,102.9812,2340.0
2016-08-04 11:10:00,110.08,110.09,110.03,110.07,3000.0,102.9999,103.0092,102.9531,102.9905,3000.0
2016-08-04 11:15:00,110.04,110.26,110.04,110.25,10147.0,102.9625,103.1683,102.9625,103.159,10147.0
2016-08-04 11:20:00,110.27,110.28,110.21,110.22,3100.0,103.1777,103.187,103.1215,103.1309,3100.0
2016-08-04 11:25:00,110.2,110.2,110.07,110.09,9901.0,103.1122,103.1122,102.9905,103.0092,9901.0
2016-08-04 11:30:00,110.09,110.16,110.09,110.15,4617.0,103.0092,103.0747,103.0092,103.0654,4617.0
2016-08-04 11:35:00,110.2,110.21,110.15,110.15,4900.0,103.1122,103.1215,103.0654,103.0654,4900.0
2016-08-04 11:40:00,110.15,110.28,110.14,110.27,1600.0,103.0654,103.187,103.056,103.1777,1600.0
2016-08-04 11:45:00,110.27,110.35,110.22,110.32,4544.0,103.1777,103.2525,103.1309,103.2244,4544.0
2016-08-04 11:50:00,110.31,110.31,110.23,110.25,3217.0,103.2151,103.2151,103.1402,103.159,3217.0
2016-08-04 11:55:00,110.25,110.31,110.24,110.29,1400.0,103.159,103.2151,103.1496,103.1964,1400.0
2016-08-04 12:00:00,110.33,110.37,110.29,110.36,5386.0,103.2338,103.2712,103.1964,103.2619,5386.0
2016-08-04 12:05:00,110.37,110.44,110.36,110.44,2100.0,103.2712,103.3367,103.2619,103.3367,2100.0
2016-08-04 12:10:00,110.43,110.43,110.3,110.3,5622.0,103.3274,103.3274,103.2057,103.2057,5622.0
2016-08-04 12:15:00,110.31,110.31,110.27,110.31,2700.0,103.2151,103.2151,103.1777,103.2151,2700.0
2016-08-04 12:20:00,110.32,110.35,110.31,110.32,4439.0,103.2244,103.2525,103.2151,103.2244,4439.0
2016-08-04 12:25:00,110.34,110.36,110.3,110.3,3682.0,103.2432,103.2619,103.2057,103.2057,3682.0
2016-08-04 12:30:00,110.29,110.3,110.19,110.21,4349.0,103.1964,103.2057,103.1028,103.1215,4349.0
2016-08-04 12:35:00,110.2,110.2,110.15,110.18,1819.0,103.1122,103.1122,103.0654,103.0935,1819.0
2016-08-04 12:40:00,110.18,110.22,110.18,110.2,1900.0,103.0935,103.1309,103.0935,103.1122,1900.0
2016-08-04 12:45:00,110.21,110.28,110.21,110.23,4200.0,103.1215,103.187,103.1215,103.1402,4200.0
2016-08-04 12:50:00,110.24,110.24,110.18,110.2,3209.0,103.1496,103.1496,103.0935,103.1122,3209.0
2016-08-04 12:55:00,110.2,110.2,110.09,110.1,2100.0,103.1122,103.1122,103.0092,103.0186,2100.0
2016-08-04 13:00:00,110.09,110.11,110.07,110.11,12522.0,103.0092,103.028,102.9905,103.028,12522.0
2016-08-04 13:05:00,110.11,110.13,110.08,110.08,2657.0,103.028,103.0467,102.9999,102.9999,2657.0
2016-08-04 13:10:00,110.08,110.11,110.07,110.1,6675.0,102.9999,103.028,102.9905,103.0186,6675.0
2016-08-04 13:15:00,110.09,110.11,110.08,110.11,5271.0,103.0092,103.028,102.9999,103.028,5271.0
2016-08-04 13:20:00,110.11,110.15,110.05,110.05,3530.0,103.028,103.0654,102.9718,102.9718,3530.0
2016-08-04 13:25:00,110.05,110.13,110.05,110.12,2600.0,102.9718,103.0467,102.9718,103.0373,2600.0
2016-08-04 13:30:00,110.1,110.11,110.02,110.04,4809.0,103.0186,103.028,102.9437,102.9625,4809.0
2016-08-04 13:35:00,110.03,110.05,110.0,110.04,4374.0,102.9531,102.9718,102.925,102.9625,4374.0
2016-08-04 13:40:00,110.04,110.05,110.01,110.05,2576.0,102.9625,102.9718,102.9344,102.9718,2576.0
2016-08-04 13:45:00,110.06,110.06,110.02,110.02,3530.0,102.9812,102.9812,102.9437,102.9437,3530.0
2016-08-04 13:50:00,110.02,110.04,110.0,110.0,6606.0,102.9437,102.9625,102.925,102.925,6606.0
2016-08-04 13:55:00,110.0,110.05,110.0,110.05,2300.0,102.925,102.9718,102.925,102.9718,2300.0
2016-08-04 14:00:00,110.05,110.05,109.99,110.04,4470.0,102.9718,102.9718,102.9157,102.9625,4470.0
2016-08-04 14:05:00,110.06,110.06,110.02,110.05,800.0,102.9812,102.9812,102.9437,102.9718,800.0
2016-08-04 14:10:00,110.03,110.09,110.03,110.04,2700.0,102.9531,103.0092,102.9531,102.9625,2700.0
2016-08-04 14:15:00,110.04,110.04,109.96,109.99,3485.0,102.9625,102.9625,102.8876,102.9157,3485.0
2016-08-04 14:20:00,109.98,109.98,109.93,109.93,6101.0,102.9063,102.9063,102.8595,102.8595,6101.0
2016-08-04 14:25:00,109.94,109.96,109.93,109.93,4900.0,102.8689,102.8876,102.8595,102.8595,4900.0
2016-08-04 14:30:00,109.96,109.96,109.89,109.94,7211.0,102.8876,102.8876,102.8221,102.8689,7211.0
2016-08-04 14:35:00,109.95,109.96,109.89,109.89,4500.0,102.8782,102.8876,102.8221,102.8221,4500.0
2016-08-04 14:40:00,109.87,109.93,109.86,109.92,4829.0,102.8034,102.8595,102.794,102.8502,4829.0
2016-08-04 14:45:00,109.92,109.95,109.9,109.9,4554.0,102.8502,102.8782,102.8315,102.8315,4554.0
2016-08-04 14:50:00,109.9,109.92,109.89,109.9,4667.0,102.8315,102.8502,102.8221,102.8315,4667.0
2016-08-04 14:55:00,109.89,109.92,109.86,109.86,3257.0,102.8221,102.8502,102.794,102.794,3257.0
2016-08-04 15:00:00,109.86,109.89,109.81,109.81,12758.0,102.794,102.8221,102.7473,102.7473,12758.0
2016-08-04 15:05:00,109.82,109.92,109.82,109.92,5200.0,102.7566,102.8502,102.7566,102.8502,5200.0
2016-08-04 15:10:00,109.91,109.92,109.88,109.88,4059.0,102.8408,102.8502,102.8127,102.8127,4059.0
2016-08-04 15:15:00,109.87,109.89,109.83,109.84,9976.0,102.8034,102.8221,102.766,102.7753,9976.0
2016-08-04 15:20:00,109.84,109.89,109.84,109.87,7900.0,102.7753,102.8221,102.7753,102.8034,7900.0
2016-08-04 15:25:00,109.86,109.86,109.8,109.82,5917.0,102.794,102.794,102.7379,102.7566,5917.0
2016-08-04 15:30:00,109.83,109.89,109.82,109.87,11664.0,102.766,102.8221,102.7566,102.8034,11664.0
2016-08-04 15:35:00,109.87,110.06,109.87,110.06,14874.0,102.8034,102.9812,102.8034,102.9812,14874.0
2016-08-04 15:40:00,110.07,110.07,110.03,110.04,13587.0,102.9905,102.9905,102.9531,102.9625,13587.0
2016-08-04 15:45:00,110.02,110.02,109.93,110.01,20007.0,102.9437,102.9437,102.8595,102.9344,20007.0
2016-08-04 15:50:00,110.0,110.01,109.91,109.92,18374.0,102.925,102.9344,102.8408,102.8502,18374.0
2016-08-04 15:55:00,109.92,109.96,109.8,109.9,48446.0,102.8502,102.8876,102.7379,102.8315,48446.0
2016-08-05 09:30:00,110.05,111.0,110.05,110.58,44306.0,102.9718,103.8607,102.9718,103.4677,44306.0
2016-08-05 09:35:00,110.58,110.92,110.48,110.74,6990.0,103.4677,103.7859,103.3742,103.6174,6990.0
2016-08-05 09:40:00,110.8,111.16,110.8,111.09,14583.0,103.6736,104.0104,103.6736,103.9449,14583.0
2016-08-05 09:45:00,111.11,111.18,111.0,111.13,13395.0,103.9636,104.0291,103.8607,103.9824,13395.0
2016-08-05 09:50:00,111.17,111.34,111.09,111.17,14248.0,104.0198,104.1788,103.9449,104.0198,14248.0
2016-08-05 09:55:00,111.17,111.3,111.17,111.27,4550.0,104.0198,104.1414,104.0198,104.1133,4550.0
2016-08-05 10:00:00,111.28,111.46,111.28,111.41,9400.0,104.1227,104.2911,104.1227,104.2443,9400.0
2016-08-05 10:05:00,111.44,111.56,111.41,111.41,12124.0,104.2724,104.3847,104.2443,104.2443,12124.0
2016-08-05 10:10:00,111.4,111.4,111.13,111.3,10662.0,104.235,104.235,103.9824,104.1414,10662.0
2016-08-05 10:15:00,111.34,111.44,111.27,111.37,6581.0,104.1788,104.2724,104.1133,104.2069,6581.0
2016-08-05 10:20:00,111.38,111.43,111.33,111.37,5500.0,104.2163,104.2631,104.1695,104.2069,5500.0
2016-08-05 10:25:00,111.36,111.45,111.36,111.41,11640.0,104.1976,104.2818,104.1976,104.2443,11640.0
2016-08-05 10:30:00,111.41,111.45,111.36,111.4,11100.0,104.2443,104.2818,104.1976,104.235,11100.0
2016-08-05 10:35:00,111.42,111.52,111.42,111.47,6099.0,104.2537,104.3473,104.2537,104.3005,6099.0
2016-08-05 10:40:00,111.46,111.58,111.45,111.58,3200.0,104.2911,104.4034,104.2818,104.4034,3200.0
2016-08-05 10:45:00,111.55,111.59,111.48,111.51,5194.0,104.3753,104.4128,104.3098,104.3379,5194.0
2016-08-05 10:50:00,111.47,111.59,111.45,111.57,11456.0,104.3005,104.4128,104.2818,104.3941,11456.0
2016-08-05 10:55:00,111.53,111.59,111.44,111.48,7002.0,104.3566,104.4128,104.2724,104.3098,7002.0
2016-08-05 11:00:00,111.47,111.6,111.47,111.55,4600.0,104.3005,104.4221,104.3005,104.3753,4600.0
2016-08-05 11:05:00,111.56,111.6,111.48,111.48,4852.0,104.3847,104.4221,104.3098,104.3098,4852.0
2016-08-05 11:10:00,111.47,111.48,111.41,111.46,14650.0,104.3005,104.3098,104.2443,104.2911,14650.0
2016-08-05 11:15:00,111.46,111.47,111.38,111.46,3838.0,104.2911,104.3005,104.2163,104.2911,3838.0
2016-08-05 11:20:00,111.46,111.55,111.44,111.51,5380.0,104.2911,104.3753,104.2724,104.3379,5380.0
2016-08-05 11:25:00,111.54,111.59,111.53,111.58,7893.0,104.366,104.4128,104.3566,104.4034,7893.0
2016-08-05 11:30:00,111.59,111.66,111.59,111.64,4997.0,104.4128,104.4783,104.4128,104.4595,4997.0
2016-08-05 11:35:00,111.66,111.73,111.66,111.67,5173.0,104.4783,104.5438,104.4783,104.4876,5173.0
2016-08-05 11:40:00,111.69,111.74,111.61,111.63,5400.0,104.5063,104.5531,104.4315,104.4502,5400.0
2016-08-05 11:45:00,111.62,111.74,111.62,111.74,4900.0,104.4408,104.5531,104.4408,104.5531,4900.0
2016-08-05 11:50:00,111.74,111.75,111.63,111.64,8200.0,104.5531,104.5625,104.4502,104.4595,8200.0
2016-08-05 11:55:00,111.68,111.68,111.53,111.55,5934.0,104.497,104.497,104.3566,104.3753,5934.0
2016-08-05 12:00:00,111.57,111.57,111.47,111.48,6037.0,104.3941,104.3941,104.3005,104.3098,6037.0
2016-08-05 12:05:00,111.48,111.53,111.47,111.5,6000.0,104.3098,104.3566,104.3005,104.3286,6000.0
2016-08-05 12:10:00,111.52,111.56,111.46,111.56,5368.0,104.3473,104.3847,104.2911,104.3847,5368.0
2016-08-05 12:15:00,111.56,111.6,111.55,111.59,6039.0,104.3847,104.4221,104.3753,104.4128,6039.0
2016-08-05 12:20:00,111.57,111.62,111.56,111.6,4096.0,104.3941,104.4408,104.3847,104.4221,4096.0
2016-08-05 12:25:00,111.63,111.72,111.63,111.71,4960.0,104.4502,104.5344,104.4502,104.525,4960.0
2016-08-05 12:30:00,111.7,111.76,111.6,111.76,7605.0,104.5157,104.5718,104.4221,104.5718,7605.0
2016-08-05 12:35:00,111.77,111.85,111.75,111.82,7767.0,104.5812,104.656,104.5625,104.628,7767.0
2016-08-05 12:40:00,111.82,111.88,111.82,111.88,4282.0,104.628,104.6841,104.628,104.6841,4282.0
2016-08-05 12:45:00,111.85,111.91,111.81,111.82,8400.0,104.656,104.7122,104.6186,104.628,8400.0
2016-08-05 12:50:00,111.8,111.84,111.77,111.8,6618.0,104.6093,104.6467,104.5812,104.6093,6618.0
2016-08-05 12:55:00,111.78,111.84,111.67,111.69,23461.0,104.5905,104.6467,104.4876,104.5063,23461.0
2016-08-05 13:00:00,111.68,111.72,111.66,111.7,8800.0,104.497,104.5344,104.4783,104.5157,8800.0
2016-08-05 13:05:00,111.7,111.7,111.6,111.6,3900.0,104.5157,104.5157,104.4221,104.4221,3900.0
2016-08-05 13:10:00,111.61,111.63,111.59,111.61,3824.0,104.4315,104.4502,104.4128,104.4315,3824.0
2016-08-05 13:15:00,111.61,111.64,111.59,111.63,3782.0,104.4315,104.4595,104.4128,104.4502,3782.0
2016-08-05 13:20:00,111.61,111.62,111.54,111.56,3500.0,104.4315,104.4408,104.366,104.3847,3500.0
2016-08-05 13:25:00,111.55,111.59,111.54,111.55,2900.0,104.3753,104.4128,104.366,104.3753,2900.0
2016-08-05 13:30:00,111.55,111.57,111.53,111.53,2880.0,104.3753,104.3941,104.3566,104.3566,2880.0
2016-08-05 13:35:00,111.49,111.54,111.48,111.52,3335.0,104.3192,104.366,104.3098,104.3473,3335.0
2016-08-05 13:40:00,111.51,111.63,111.51,111.63,3800.0,104.3379,104.4502,104.3379,104.4502,3800.0
2016-08-05 13:45:00,111.61,111.63,111.56,111.59,2455.0,104.4315,104.4502,104.3847,104.4128,2455.0
2016-08-05 13:50:00,111.59,111.6,111.55,111.56,3935.0,104.4128,104.4221,104.3753,104.3847,3935.0
2016-08-05 13:55:00,111.57,111.63,111.52,111.63,4283.0,104.3941,104.4502,104.3473,104.4502,4283.0
2016-08-05 14:00:00,111.64,111.66,111.52,111.53,4500.0,104.4595,104.4783,104.3473,104.3566,4500.0
2016-08-05 14:05:00,111.51,111.53,111.48,111.51,6200.0,104.3379,104.3566,104.3098,104.3379,6200.0
2016-08-05 14:10:00,111.5,111.5,111.43,111.44,3700.0,104.3286,104.3286,104.2631,104.2724,3700.0
2016-08-05 14:15:00,111.43,111.45,111.39,111.44,3650.0,104.2631,104.2818,104.2256,104.2724,3650.0
2016-08-05 14:20:00,111.43,111.45,111.39,111.42,6930.0,104.2631,104.2818,104.2256,104.2537,6930.0
2016-08-05 14:25:00,111.41,111.45,111.4,111.41,4900.0,104.2443,104.2818,104.235,104.2443,4900.0
2016-08-05 14:30:00,111.41,111.45,111.4,111.42,6298.0,104.2443,104.2818,104.235,104.2537,6298.0
2016-08-05 14:35:00,111.44,111.46,111.41,111.45,3955.0,104.2724,104.2911,104.2443,104.2818,3955.0
2016-08-05 14:40:00,111.46,111.48,111.36,111.36,5026.0,104.2911,104.3098,104.1976,104.1976,5026.0
2016-08-05 14:45:00,111.36,111.37,111.28,111.3,7676.0,104.1976,104.2069,104.1227,104.1414,7676.0
2016-08-05 14:50:00,111.32,111.39,111.29,111.39,9085.0,104.1601,104.2256,104.1321,104.2256,9085.0
2016-08-05 14:55:00,111.38,111.41,111.34,111.35,6430.0,104.2163,104.2443,104.1788,104.1882,6430.0
2016-08-05 15:00:00,111.36,111.41,111.36,111.37,9322.0,104.1976,104.2443,104.1976,104.2069,9322.0
2016-08-05 15:05:00,111.39,111.43,111.32,111.36,9357.0,104.2256,104.2631,104.1601,104.1976,9357.0
2016-08-05 15:10:00,111.34,111.46,111.34,111.46,5556.0,104.1788,104.2911,104.1788,104.2911,5556.0
2016-08-05 15:15:00,111.46,111.52,111.45,111.45,7497.0,104.2911,104.3473,104.2818,104.2818,7497.0
2016-08-05 15:20:00,111.46,111.47,111.36,111.44,9705.0,104.2911,104.3005,104.1976,104.2724,9705.0
2016-08-05 15:25:00,111.43,111.53,111.41,111.53,5950.0,104.2631,104.3566,104.2443,104.3566,5950.0
2016-08-05 15:30:00,111.52,111.53,111.46,111.53,8741.0,104.3473,104.3566,104.2911,104.3566,8741.0
2016-08-05 15:35:00,111.54,111.55,111.4,111.42,18368.0,104.366,104.3753,104.235,104.2537,18368.0
2016-08-05 15:40:00,111.43,111.55,111.43,111.54,12736.0,104.2631,104.3753,104.2631,104.366,12736.0
2016-08-05 15:45:00,111.54,111.54,111.39,111.39,18523.0,104.366,104.366,104.2256,104.2256,18523.0
2016-08-05 15:50:00,111.4,111.49,111.39,111.46,14490.0,104.235,104.3192,104.2256,104.2911,14490.0
2016-08-05 15:55:00,111.47,111.52,111.47,111.49,39492.0,104.3005,104.3473,104.3005,104.3192,39492.0
2016-08-08 09:30:00,111.82,112.44,111.71,111.91,36273.0,104.628,105.2081,104.525,104.7122,36273.0
2016-08-08 09:35:00,111.92,112.11,111.51,111.65,7892.0,104.7215,104.8993,104.3379,104.4689,7892.0
2016-08-08 09:40:00,111.69,111.98,111.54,111.86,15586.0,104.5063,104.7777,104.366,104.6654,15586.0
2016-08-08 09:45:00,111.85,112.11,111.77,112.1,18758.0,104.656,104.8993,104.5812,104.89,18758.0
2016-08-08 09:50:00,112.11,112.22,112.03,112.19,14363.0,104.8993,105.0022,104.8245,104.9742,14363.0
2016-08-08 09:55:00,112.2,112.24,112.12,112.12,11899.0,104.9835,105.021,104.9087,104.9087,11899.0
2016-08-08 10:00:00,112.04,112.15,111.76,111.76,15724.0,104.8338,104.9367,104.5718,104.5718,15724.0
2016-08-08 10:05:00,111.78,111.98,111.75,111.87,14293.0,104.5905,104.7777,104.5625,104.6748,14293.0
2016-08-08 10:10:00,111.85,111.87,111.74,111.75,3644.0,104.656,104.6748,104.5531,104.5625,3644.0
2016-08-08 10:15:00,111.78,111.92,111.7,111.85,6801.0,104.5905,104.7215,104.5157,104.656,6801.0
2016-08-08 10:20:00,111.85,111.92,111.74,111.92,7650.0,104.656,104.7215,104.5531,104.7215,7650.0
2016-08-08 10:25:00,111.96,111.99,111.76,111.99,20695.0,104.759,104.787,104.5718,104.787,20695.0
2016-08-08 10:30:00,111.99,112.03,111.95,111.96,10926.0,104.787,104.8245,104.7496,104.759,10926.0
2016-08-08 10:35:00,111.94,112.01,111.89,112.0,7000.0,104.7403,104.8058,104.6935,104.7964,7000.0
2016-08-08 10:40:00,112.0,112.05,111.88,111.88,6033.0,104.7964,104.8432,104.6841,104.6841,6033.0
2016-08-08 10:45:00,111.88,111.89,111.72,111.89,7823.0,104.6841,104.6935,104.5344,104.6935,7823.0
2016-08-08 10:50:00,111.88,111.89,111.73,111.84,11407.0,104.6841,104.6935,104.5438,104.6467,11407.0
2016-08-08 10:55:00,111.86,111.92,111.78,111.88,7064.0,104.6654,104.7215,104.5905,104.6841,7064.0
2016-08-08 11:00:00,111.88,111.93,111.87,111.92,4120.0,104.6841,104.7309,104.6748,104.7215,4120.0
2016-08-08 11:05:00,111.92,111.94,111.78,111.91,8740.0,104.7215,104.7403,104.5905,104.7122,8740.0
2016-08-08 11:10:00,111.89,111.92,111.77,111.82,4216.0,104.6935,104.7215,104.5812,104.628,4216.0
2016-08-08 11:15:00,111.84,111.84,111.73,111.73,8504.0,104.6467,104.6467,104.5438,104.5438,8504.0
2016-08-08 11:20:00,111.73,111.84,111.69,111.69,8857.0,104.5438,104.6467,104.5063,104.5063,8857.0
2016-08-08 11:25:00,111.7,111.79,111.68,111.75,19217.0,104.5157,104.5999,104.497,104.5625,19217.0
2016-08-08 11:30:00,111.72,111.8,111.71,111.76,6331.0,104.5344,104.6093,104.525,104.5718,6331.0
2016-08-08 11:35:00,111.73,111.79,111.73,111.76,4003.0,104.5438,104.5999,104.5438,104.5718,4003.0
2016-08-08 11:40:00,111.74,111.74,111.61,111.67,5000.0,104.5531,104.5531,104.4315,104.4876,5000.0
2016-08-08 11:45:00,111.69,111.73,111.66,111.67,4620.0,104.5063,104.5438,104.4783,104.4876,4620.0
2016-08-08 11:50:00,111.68,111.74,111.67,111.7,6808.0,104.497,104.5531,104.4876,104.5157,6808.0
2016-08-08 11:55:00,111.68,111.68,111.59,111.62,3700.0,104.497,104.497,104.4128,104.4408,3700.0
2016-08-08 12:00:00,111.64,111.64,111.55,111.57,4601.0,104.4595,104.4595,104.3753,104.3941,4601.0
2016-08-08 12:05:00,111.55,111.55,111.49,111.52,2100.0,104.3753,104.3753,104.3192,104.3473,2100.0
2016-08-08 12:10:00,111.5,111.64,111.5,111.62,11350.0,104.3286,104.4595,104.3286,104.4408,11350.0
2016-08-08 12:15:00,111.62,111.74,111.62,111.71,10333.0,104.4408,104.5531,104.4408,104.525,10333.0
2016-08-08 12:20:00,111.68,111.78,111.66,111.71,12712.0,104.497,104.5905,104.4783,104.525,12712.0
2016-08-08 12:25:00,111.71,111.84,111.71,111.71,11500.0,104.525,104.6467,104.525,104.525,11500.0
2016-08-08 12:30:00,111.73,111.75,111.69,111.73,3900.0,104.5438,104.5625,104.5063,104.5438,3900.0
2016-08-08 12:35:00,111.74,111.83,111.72,111.78,13619.0,104.5531,104.6373,104.5344,104.5905,13619.0
2016-08-08 12:40:00,111.76,111.77,111.69,111.69,2270.0,104.5718,104.5812,104.5063,104.5063,2270.0
2016-08-08 12:45:00,111.7,111.83,111.7,111.83,6011.0,104.5157,104.6373,104.5157,104.6373,6011.0
2016-08-08 12:50:00,111.83,111.86,111.76,111.77,5465.0,104.6373,104.6654,104.5718,104.5812,5465.0
2016-08-08 12:55:00,111.76,111.78,111.73,111.74,8479.0,104.5718,104.5905,104.5438,104.5531,8479.0
2016-08-08 13:00:00,111.73,111.73,111.68,111.71,6770.0,104.5438,104.5438,104.497,104.525,6770.0
2016-08-08 13:05:00,111.69,111.75,111.68,111.75,7455.0,104.5063,104.5625,104.497,104.5625,7455.0
2016-08-08 13:10:00,111.76,111.76,111.71,111.74,4000.0,104.5718,104.5718,104.525,104.5531,4000.0
2016-08-08 13:15:00,111.73,111.97,111.73,111.84,27970.0,104.5438,104.7683,104.5438,104.6467,27970.0
2016-08-08 13:20:00,111.82,111.82,111.69,111.74,3500.0,104.628,104.628,104.5063,104.5531,3500.0
2016-08-08 13:25:00,111.74,111.74,111.69,111.72,5100.0,104.5531,104.5531,104.5063,104.5344,5100.0
2016-08-08 13:30:00,111.73,111.78,111.64,111.68,2901.0,104.5438,104.5905,104.4595,104.497,2901.0
2016-08-08 13:35:00,111.65,111.67,111.62,111.63,4602.0,104.4689,104.4876,104.4408,104.4502,4602.0
2016-08-08 13:40:00,111.66,111.7,111.65,111.65,2725.0,104.4783,104.5157,104.4689,104.4689,2725.0
2016-08-08 13:45:00,111.66,111.7,111.66,111.68,3120.0,104.4783,104.5157,104.4783,104.497,3120.0
2016-08-08 13:50:00,111.69,111.78,111.6,111.76,17552.0,104.5063,104.5905,104.4221,104.5718,17552.0
2016-08-08 13:55:00,111.74,111.82,111.71,111.82,5589.0,104.5531,104.628,104.525,104.628,5589.0
2016-08-08 14:00:00,111.81,111.86,111.8,111.85,14146.0,104.6186,104.6654,104.6093,104.656,14146.0
2016-08-08 14:05:00,111.86,111.87,111.71,111.81,13058.0,104.6654,104.6748,104.525,104.6186,13058.0
2016-08-08 14:10:00,111.79,111.89,111.75,111.78,7871.0,104.5999,104.6935,104.5625,104.5905,7871.0
2016-08-08 14:15:00,111.77,111.87,111.67,111.7,16213.0,104.5812,104.6748,104.4876,104.5157,16213.0
2016-08-08 14:20:00,111.72,111.82,111.63,111.65,9624.0,104.5344,104.628,104.4502,104.4689,9624.0
2016-08-08 14:25:00,111.63,111.83,111.6,111.71,17892.0,104.4502,104.6373,104.4221,104.525,17892.0
2016-08-08 14:30:00,111.7,111.81,111.66,111.75,8292.0,104.5157,104.6186,104.4783,104.5625,8292.0
2016-08-08 14:35:00,111.73,111.87,111.7,111.78,11410.0,104.5438,104.6748,104.5157,104.5905,11410.0
2016-08-08 14:40:00,111.77,111.9,111.75,111.9,19544.0,104.5812,104.7028,104.5625,104.7028,19544.0
2016-08-08 14:45:00,111.9,111.97,111.87,111.94,11316.0,104.7028,104.7683,104.6748,104.7403,11316.0
2016-08-08 14:50:00,111.91,111.91,111.84,111.84,2060.0,104.7122,104.7122,104.6467,104.6467,2060.0
2016-08-08 14:55:00,111.84,111.87,111.8,111.8,2900.0,104.6467,104.6748,104.6093,104.6093,2900.0
2016-08-08 15:00:00,111.78,111.95,111.78,111.92,26063.0,104.5905,104.7496,104.5905,104.7215,26063.0
2016-08-08 15:05:00,111.92,111.97,111.86,111.91,19006.0,104.7215,104.7683,104.6654,104.7122,19006.0
2016-08-08 15:10:00,111.9,111.91,111.85,111.88,8400.0,104.7028,104.7122,104.656,104.6841,8400.0
2016-08-08 15:15:00,111.87,111.87,111.83,111.86,6025.0,104.6748,104.6748,104.6373,104.6654,6025.0
2016-08-08 15:20:00,111.85,111.88,111.83,111.83,9675.0,104.656,104.6841,104.6373,104.6373,9675.0
2016-08-08 15:25:00,111.83,111.94,111.79,111.93,37125.0,104.6373,104.7403,104.5999,104.7309,37125.0
2016-08-08 15:30:00,111.93,111.97,111.91,111.95,31729.0,104.7309,104.7683,104.7122,104.7496,31729.0
2016-08-08 15:35:00,111.96,112.0,111.93,111.99,64238.0,104.759,104.7964,104.7309,104.787,64238.0
2016-08-08 15:40:00,111.99,111.99,111.84,111.86,19738.0,104.787,104.787,104.6467,104.6654,19738.0
2016-08-08 15:45:00,111.87,111.97,111.87,111.96,37443.0,104.6748,104.7683,104.6748,104.759,37443.0
2016-08-08 15:50:00,111.96,112.03,111.94,111.95,39686.0,104.759,104.8245,104.7403,104.7496,39686.0
2016-08-08 15:55:00,111.94,112.04,111.89,112.02,70854.0,104.7403,104.8338,104.6935,104.8151,70854.0
2016-08-09 09:30:00,112.04,112.53,111.91,112.08,14929.0,104.8338,105.2923,104.7122,104.8712,14929.0
2016-08-09 09:35:00,112.07,112.2,112.0,112.0,5900.0,104.8619,104.9835,104.7964,104.7964,5900.0
2016-08-09 09:40:00,112.0,112.02,111.82,111.85,6525.0,104.7964,104.8151,104.628,104.656,6525.0
2016-08-09 09:45:00,111.93,112.15,111.86,112.12,3100.0,104.7309,104.9367,104.6654,104.9087,3100.0
2016-08-09 09:50:00,112.21,112.29,112.0,112.09,3898.0,104.9929,105.0677,104.7964,104.8806,3898.0
2016-08-09 09:55:00,112.1,112.18,112.08,112.11,6900.0,104.89,104.9648,104.8712,104.8993,6900.0
2016-08-09 10:00:00,112.15,112.23,112.08,112.21,9200.0,104.9367,105.0116,104.8712,104.9929,9200.0
2016-08-09 10:05:00,112.26,112.3,112.19,112.29,8603.0,105.0397,105.0771,104.9742,105.0677,8603.0
2016-08-09 10:10:00,112.3,112.43,112.3,112.33,11098.0,105.0771,105.1987,105.0771,105.1052,11098.0
2016-08-09 10:15:00,112.33,112.46,112.32,112.43,5100.0,105.1052,105.2268,105.0958,105.1987,5100.0
2016-08-09 10:20:00,112.43,112.53,112.43,112.53,7599.0,105.1987,105.2923,105.1987,105.2923,7599.0
2016-08-09 10:25:00,112.54,112.61,112.52,112.61,8051.0,105.3017,105.3672,105.2829,105.3672,8051.0
2016-08-09 10:30:00,112.6,112.61,112.48,112.56,4900.0,105.3578,105.3672,105.2455,105.3204,4900.0
2016-08-09 10:35:00,112.58,112.58,112.48,112.48,9535.0,105.3391,105.3391,105.2455,105.2455,9535.0
2016-08-09 10:40:00,112.51,112.56,112.51,112.55,5525.0,105.2736,105.3204,105.2736,105.311,5525.0
2016-08-09 10:45:00,112.54,112.57,112.53,112.55,3800.0,105.3017,105.3297,105.2923,105.311,3800.0
2016-08-09 10:50:00,112.56,112.58,112.51,112.55,5801.0,105.3204,105.3391,105.2736,105.311,5801.0
2016-08-09 10:55:00,112.56,112.62,112.54,112.58,6425.0,105.3204,105.3765,105.3017,105.3391,6425.0
2016-08-09 11:00:00,112.58,112.68,112.56,112.67,4950.0,105.3391,105.4327,105.3204,105.4233,4950.0
2016-08-09 11:05:00,112.67,112.69,112.6,112.6,6075.0,105.4233,105.442,105.3578,105.3578,6075.0
2016-08-09 11:10:00,112.59,112.7,112.59,112.69,3910.0,105.3484,105.4514,105.3484,105.442,3910.0
2016-08-09 11:15:00,112.68,112.74,112.65,112.67,5550.0,105.4327,105.4888,105.4046,105.4233,5550.0
2016-08-09 11:20:00,112.68,112.74,112.67,112.68,4400.0,105.4327,105.4888,105.4233,105.4327,4400.0
2016-08-09 11:25:00,112.7,112.73,112.63,112.66,5238.0,105.4514,105.4794,105.3859,105.4139,5238.0
2016-08-09 11:30:00,112.65,112.66,112.56,112.58,5483.0,105.4046,105.4139,105.3204,105.3391,5483.0
2016-08-09 11:35:00,112.61,112.61,112.54,112.54,5100.0,105.3672,105.3672,105.3017,105.3017,5100.0
2016-08-09 11:40:00,112.55,112.59,112.54,112.58,3296.0,105.311,105.3484,105.3017,105.3391,3296.0
2016-08-09 11:45:00,112.58,112.66,112.57,112.66,4327.0,105.3391,105.4139,105.3297,105.4139,4327.0
2016-08-09 11:50:00,112.64,112.64,112.58,112.59,6385.0,105.3952,105.3952,105.3391,105.3484,6385.0
2016-08-09 11:55:00,112.59,112.6,112.55,112.59,6960.0,105.3484,105.3578,105.311,105.3484,6960.0
2016-08-09 12:00:00,112.59,112.63,112.59,112.62,2600.0,105.3484,105.3859,105.3484,105.3765,2600.0
2016-08-09 12:05:00,112.62,112.71,112.61,112.67,11566.0,105.3765,105.4607,105.3672,105.4233,11566.0
2016-08-09 12:10:00,112.68,112.76,112.65,112.76,12196.0,105.4327,105.5075,105.4046,105.5075,12196.0
2016-08-09 12:15:00,112.75,112.75,112.69,112.7,8660.0,105.4982,105.4982,105.442,105.4514,8660.0
2016-08-09 12:20:00,112.7,112.7,112.51,112.57,10388.0,105.4514,105.4514,105.2736,105.3297,10388.0
2016-08-09 12:25:00,112.56,112.58,112.54,112.54,5491.0,105.3204,105.3391,105.3017,105.3017,5491.0
2016-08-09 12:30:00,112.53,112.54,112.41,112.46,7162.0,105.2923,105.3017,105.18,105.2268,7162.0
2016-08-09 12:35:00,112.41,112.45,112.39,112.44,6100.0,105.18,105.2175,105.1613,105.2081,6100.0
2016-08-09 12:40:00,112.44,112.48,112.42,112.43,5509.0,105.2081,105.2455,105.1894,105.1987,5509.0
2016-08-09 12:45:00,112.44,112.45,112.42,112.42,2800.0,105.2081,105.2175,105.1894,105.1894,2800.0
2016-08-09 12:50:00,112.41,112.46,112.38,112.46,5403.0,105.18,105.2268,105.152,105.2268,5403.0
2016-08-09 12:55:00,112.45,112.47,112.38,112.4,4500.0,105.2175,105.2362,105.152,105.1707,4500.0
2016-08-09 13:00:00,112.4,112.4,112.33,112.34,5072.0,105.1707,105.1707,105.1052,105.1145,5072.0
2016-08-09 13:05:00,112.34,112.38,112.34,112.36,4455.0,105.1145,105.152,105.1145,105.1332,4455.0
2016-08-09 13:10:00,112.35,112.38,112.32,112.32,3509.0,105.1239,105.152,105.0958,105.0958,3509.0
2016-08-09 13:15:00,112.33,112.36,112.28,112.36,3626.0,105.1052,105.1332,105.0584,105.1332,3626.0
2016-08-09 13:20:00,112.37,112.37,112.28,112.28,5200.0,105.1426,105.1426,105.0584,105.0584,5200.0
2016-08-09 13:25:00,112.27,112.27,112.2,112.22,7497.0,105.049,105.049,104.9835,105.0022,7497.0
2016-08-09 13:30:00,112.2,112.26,112.2,112.26,3200.0,104.9835,105.0397,104.9835,105.0397,3200.0
2016-08-09 13:35:00,112.26,112.28,112.25,112.26,3964.0,105.0397,105.0584,105.0303,105.0397,3964.0
2016-08-09 13:40:00,112.24,112.24,112.15,112.15,6700.0,105.021,105.021,104.9367,104.9367,6700.0
2016-08-09 13:45:00,112.15,112.17,112.14,112.16,10250.0,104.9367,104.9555,104.9274,104.9461,10250.0
2016-08-09 13:50:00,112.2,112.22,112.14,112.19,3785.0,104.9835,105.0022,104.9274,104.9742,3785.0
2016-08-09 13:55:00,112.18,112.22,112.14,112.21,6925.0,104.9648,105.0022,104.9274,104.9929,6925.0
2016-08-09 14:00:00,112.23,112.23,112.21,112.21,3230.0,105.0116,105.0116,104.9929,104.9929,3230.0
2016-08-09 14:05:00,112.21,112.22,112.15,112.2,3105.0,104.9929,105.0022,104.9367,104.9835,3105.0
2016-08-09 14:10:00,112.19,112.26,112.19,112.21,4782.0,104.9742,105.0397,104.9742,104.9929,4782.0
2016-08-09 14:15:00,112.23,112.26,112.21,112.24,2364.0,105.0116,105.0397,104.9929,105.021,2364.0
2016-08-09 14:20:00,112.27,112.29,112.2,112.23,2813.0,105.049,105.0677,104.9835,105.0116,2813.0
2016-08-09 14:25:00,112.22,112.22,112.15,112.16,5494.0,105.0022,105.0022,104.9367,104.9461,5494.0
2016-08-09 14:30:00,112.16,112.16,112.08,112.08,4539.0,104.9461,104.9461,104.8712,104.8712,4539.0
2016-08-09 14:35:00,112.05,112.11,112.05,112.11,5179.0,104.8432,104.8993,104.8432,104.8993,5179.0
2016-08-09 14:40:00,112.09,112.1,112.04,112.07,3000.0,104.8806,104.89,104.8338,104.8619,3000.0
2016-08-09 14:45:00,112.07,112.07,112.02,112.02,4300.0,104.8619,104.8619,104.8151,104.8151,4300.0
2016-08-09 14:50:00,112.02,112.08,112.02,112.04,3000.0,104.8151,104.8712,104.8151,104.8338,3000.0
2016-08-09 14:55:00,112.04,112.08,112.04,112.05,2300.0,104.8338,104.8712,104.8338,104.8432,2300.0
2016-08-09 15:00:00,112.08,112.09,112.03,112.03,5546.0,104.8712,104.8806,104.8245,104.8245,5546.0
2016-08-09 15:05:00,112.03,112.08,112.02,112.08,2900.0,104.8245,104.8712,104.8151,104.8712,2900.0
2016-08-09 15:10:00,112.09,112.13,112.09,112.09,4618.0,104.8806,104.918,104.8806,104.8806,4618.0
2016-08-09 15:15:00,112.1,112.11,112.06,112.1,7048.0,104.89,104.8993,104.8525,104.89,7048.0
2016-08-09 15:20:00,112.11,112.14,112.09,112.14,7031.0,104.8993,104.9274,104.8806,104.9274,7031.0
2016-08-09 15:25:00,112.15,112.21,112.14,112.18,8957.0,104.9367,104.9929,104.9274,104.9648,8957.0
2016-08-09 15:30:00,112.18,112.19,112.13,112.16,7941.0,104.9648,104.9742,104.918,104.9461,7941.0
2016-08-09 15:35:00,112.16,112.18,112.14,112.17,10975.0,104.9461,104.9648,104.9274,104.9555,10975.0
2016-08-09 15:40:00,112.17,112.2,112.17,112.18,16282.0,104.9555,104.9835,104.9555,104.9648,16282.0
2016-08-09 15:45:00,112.18,112.2,112.15,112.19,19684.0,104.9648,104.9835,104.9367,104.9742,19684.0
2016-08-09 15:50:00,112.18,112.18,112.13,112.16,30395.0,104.9648,104.9648,104.918,104.9461,30395.0
2016-08-09 15:55:00,112.16,112.17,112.1,112.12,79526.0,104.9461,104.9555,104.89,104.9087,79526.0
2016-08-10 09:30:00,112.13,112.23,112.13,112.22,8554.0,104.918,105.0116,104.918,105.0022,8554.0
2016-08-10 09:35:00,112.17,112.29,112.16,112.18,2135.0,104.9555,105.0677,104.9461,104.9648,2135.0
2016-08-10 09:40:00,112.18,112.34,112.13,112.31,5130.0,104.9648,105.1145,104.918,105.0865,5130.0
2016-08-10 09:45:00,112.31,112.35,112.23,112.32,2400.0,105.0865,105.1239,105.0116,105.0958,2400.0
2016-08-10 09:50:00,112.32,112.32,112.21,112.24,2569.0,105.0958,105.0958,104.9929,105.021,2569.0
2016-08-10 09:55:00,112.26,112.26,112.17,112.21,3240.0,105.0397,105.0397,104.9555,104.9929,3240.0
2016-08-10 10:00:00,112.14,112.23,112.09,112.2,3800.0,104.9274,105.0116,104.8806,104.9835,3800.0
2016-08-10 10:05:00,112.21,112.36,112.2,112.36,2433.0,104.9929,105.1332,104.9835,105.1332,2433.0
2016-08-10 10:10:00,112.38,112.38,112.32,112.32,2170.0,105.152,105.152,105.0958,105.0958,2170.0
2016-08-10 10:15:00,112.33,112.39,112.31,112.33,2374.0,105.1052,105.1613,105.0865,105.1052,2374.0
2016-08-10 10:20:00,112.35,112.44,112.35,112.4,1200.0,105.1239,105.2081,105.1239,105.1707,1200.0
2016-08-10 10:25:00,112.4,112.4,112.29,112.29,2000.0,105.1707,105.1707,105.0677,105.0677,2000.0
2016-08-10 10:30:00,112.31,112.33,112.25,112.27,2160.0,105.0865,105.1052,105.0303,105.049,2160.0
2016-08-10 10:35:00,112.27,112.31,112.23,112.23,1300.0,105.049,105.0865,105.0116,105.0116,1300.0
2016-08-10 10:40:00,112.24,112.34,112.23,112.29,9131.0,105.021,105.1145,105.0116,105.0677,9131.0
2016-08-10 10:45:00,112.28,112.39,112.28,112.32,2441.0,105.0584,105.1613,105.0584,105.0958,2441.0
2016-08-10 10:50:00,112.33,112.42,112.33,112.38,1500.0,105.1052,105.1894,105.1052,105.152,1500.0
2016-08-10 10:55:00,112.31,112.34,112.29,112.29,2000.0,105.0865,105.1145,105.0677,105.0677,2000.0
2016-08-10 11:00:00,112.32,112.36,112.31,112.35,2556.0,105.0958,105.1332,105.0865,105.1239,2556.0
2016-08-10 11:05:00,112.36,112.4,112.33,112.4,3100.0,105.1332,105.1707,105.1052,105.1707,3100.0
2016-08-10 11:10:00,112.33,112.38,112.32,112.34,6500.0,105.1052,105.152,105.0958,105.1145,6500.0
2016-08-10 11:15:00,112.34,112.34,112.2,112.23,14304.0,105.1145,105.1145,104.9835,105.0116,14304.0
2016-08-10 11:20:00,112.22,112.24,112.15,112.18,9292.0,105.0022,105.021,104.9367,104.9648,9292.0
2016-08-10 11:25:00,112.15,112.21,112.14,112.2,8861.0,104.9367,104.9929,104.9274,104.9835,8861.0
2016-08-10 11:30:00,112.24,112.36,112.24,112.32,7665.0,105.021,105.1332,105.021,105.0958,7665.0
2016-08-10 11:35:00,112.3,112.42,112.28,112.41,2900.0,105.0771,105.1894,105.0584,105.18,2900.0
2016-08-10 11:40:00,112.43,112.43,112.35,112.4,2940.0,105.1987,105.1987,105.1239,105.1707,2940.0
2016-08-10 11:45:00,112.39,112.46,112.34,112.44,4173.0,105.1613,105.2268,105.1145,105.2081,4173.0
2016-08-10 11:50:00,112.42,112.47,112.4,112.4,2500.0,105.1894,105.2362,105.1707,105.1707,2500.0
2016-08-10 11:55:00,112.41,112.47,112.4,112.44,5890.0,105.18,105.2362,105.1707,105.2081,5890.0
2016-08-10 12:00:00,112.43,112.5,112.42,112.48,6477.0,105.1987,105.2642,105.1894,105.2455,6477.0
2016-08-10 12:05:00,112.49,112.76,112.48,112.73,14620.0,105.2549,105.5075,105.2455,105.4794,14620.0
2016-08-10 12:10:00,112.76,112.79,112.67,112.67,2792.0,105.5075,105.5356,105.4233,105.4233,2792.0
2016-08-10 12:15:00,112.65,112.69,112.56,112.56,3298.0,105.4046,105.442,105.3204,105.3204,3298.0
2016-08-10 12:20:00,112.58,112.64,112.53,112.53,2365.0,105.3391,105.3952,105.2923,105.2923,2365.0
2016-08-10 12:25:00,112.51,112.65,112.51,112.65,5000.0,105.2736,105.4046,105.2736,105.4046,5000.0
2016-08-10 12:30:00,112.62,112.65,112.58,112.59,5400.0,105.3765,105.4046,105.3391,105.3484,5400.0
2016-08-10 12:35:00,112.58,112.62,112.55,112.62,4100.0,105.3391,105.3765,105.311,105.3765,4100.0
2016-08-10 12:40:00,112.6,112.6,112.54,112.57,5505.0,105.3578,105.3578,105.3017,105.3297,5505.0
2016-08-10 12:45:00,112.58,112.72,112.58,112.71,5135.0,105.3391,105.4701,105.3391,105.4607,5135.0
2016-08-10 12:50:00,112.74,112.8,112.72,112.77,4147.0,105.4888,105.5449,105.4701,105.5169,4147.0
2016-08-10 12:55:00,112.76,112.83,112.76,112.8,10476.0,105.5075,105.573,105.5075,105.5449,10476.0
2016-08-10 13:00:00,112.79,112.83,112.76,112.77,9465.0,105.5356,105.573,105.5075,105.5169,9465.0
2016-08-10 13:05:00,112.75,112.83,112.74,112.77,16691.0,105.4982,105.573,105.4888,105.5169,16691.0
2016-08-10 13:10:00,112.77,112.78,112.74,112.74,6500.0,105.5169,105.5262,105.4888,105.4888,6500.0
2016-08-10 13:15:00,112.75,112.83,112.74,112.78,11015.0,105.4982,105.573,105.4888,105.5262,11015.0
2016-08-10 13:20:00,112.77,112.78,112.76,112.78,2336.0,105.5169,105.5262,105.5075,105.5262,2336.0
2016-08-10 13:25:00,112.78,112.8,112.76,112.77,13796.0,105.5262,105.5449,105.5075,105.5169,13796.0
2016-08-10 13:30:00,112.77,112.8,112.76,112.77,6851.0,105.5169,105.5449,105.5075,105.5169,6851.0
2016-08-10 13:35:00,112.78,112.83,112.76,112.77,4058.0,105.5262,105.573,105.5075,105.5169,4058.0
2016-08-10 13:40:00,112.77,112.87,112.77,112.87,5725.0,105.5169,105.6104,105.5169,105.6104,5725.0
2016-08-10 13:45:00,112.87,112.89,112.82,112.82,3700.0,105.6104,105.6292,105.5637,105.5637,3700.0
2016-08-10 13:50:00,112.82,112.84,112.75,112.78,5400.0,105.5637,105.5824,105.4982,105.5262,5400.0
2016-08-10 13:55:00,112.78,112.8,112.77,112.77,3425.0,105.5262,105.5449,105.5169,105.5169,3425.0
2016-08-10 14:00:00,112.77,112.89,112.76,112.86,15566.0,105.5169,105.6292,105.5075,105.6011,15566.0
2016-08-10 14:05:00,112.87,112.87,112.79,112.82,3251.0,105.6104,105.6104,105.5356,105.5637,3251.0
2016-08-10 14:10:00,112.82,112.85,112.77,112.77,3550.0,105.5637,105.5917,105.5169,105.5169,3550.0
2016-08-10 14:15:00,112.78,112.83,112.75,112.77,7665.0,105.5262,105.573,105.4982,105.5169,7665.0
2016-08-10 14:20:00,112.79,112.8,112.75,112.8,3367.0,105.5356,105.5449,105.4982,105.5449,3367.0
2016-08-10 14:25:00,112.8,112.8,112.74,112.75,17115.0,105.5449,105.5449,105.4888,105.4982,17115.0
2016-08-10 14:30:00,112.75,112.78,112.73,112.76,9070.0,105.4982,105.5262,105.4794,105.5075,9070.0
2016-08-10 14:35:00,112.77,112.78,112.74,112.74,9628.0,105.5169,105.5262,105.4888,105.4888,9628.0
2016-08-10 14:40:00,112.74,112.77,112.72,112.72,3784.0,105.4888,105.5169,105.4701,105.4701,3784.0
2016-08-10 14:45:00,112.72,112.8,112.72,112.78,5230.0,105.4701,105.5449,105.4701,105.5262,5230.0
2016-08-10 14:50:00,112.78,112.78,112.75,112.76,4715.0,105.5262,105.5262,105.4982,105.5075,4715.0
2016-08-10 14:55:00,112.76,112.8,112.75,112.79,7439.0,105.5075,105.5449,105.4982,105.5356,7439.0
2016-08-10 15:00:00,112.78,112.8,112.76,112.79,15382.0,105.5262,105.5449,105.5075,105.5356,15382.0
2016-08-10 15:05:00,112.79,112.86,112.79,112.85,10610.0,105.5356,105.6011,105.5356,105.5917,10610.0
2016-08-10 15:10:00,112.84,112.87,112.84,112.87,7054.0,105.5824,105.6104,105.5824,105.6104,7054.0
2016-08-10 15:15:00,112.88,112.94,112.88,112.92,9917.0,105.6198,105.6759,105.6198,105.6572,9917.0
2016-08-10 15:20:00,112.92,113.02,112.91,113.01,8233.0,105.6572,105.7508,105.6479,105.7414,8233.0
2016-08-10 15:25:00,113.0,113.0,112.91,112.91,6908.0,105.7321,105.7321,105.6479,105.6479,6908.0
2016-08-10 15:30:00,112.92,112.95,112.91,112.91,17158.0,105.6572,105.6853,105.6479,105.6479,17158.0
2016-08-10 15:35:00,112.92,112.93,112.88,112.88,17284.0,105.6572,105.6666,105.6198,105.6198,17284.0
2016-08-10 15:40:00,112.88,112.89,112.77,112.78,20442.0,105.6198,105.6292,105.5169,105.5262,20442.0
2016-08-10 15:45:00,112.73,112.77,112.73,112.74,17944.0,105.4794,105.5169,105.4794,105.4888,17944.0
2016-08-10 15:50:00,112.73,112.77,112.71,112.76,28174.0,105.4794,105.5169,105.4607,105.5075,28174.0
2016-08-10 15:55:00,112.77,112.88,112.76,112.86,61358.0,105.5169,105.6198,105.5075,105.6011,61358.0
2016-08-11 09:30:00,112.95,113.21,112.49,113.21,11058.0,105.6853,105.9286,105.2549,105.9286,11058.0
2016-08-11 09:35:00,113.2,113.57,113.11,113.17,2700.0,105.9192,106.2654,105.835,105.8911,2700.0
2016-08-11 09:40:00,113.27,113.3,112.82,112.82,6219.0,105.9847,106.0128,105.5637,105.5637,6219.0
2016-08-11 09:45:00,112.87,113.09,112.77,113.0,9400.0,105.6104,105.8163,105.5169,105.7321,9400.0
2016-08-11 09:50:00,113.0,113.05,112.9,112.98,5870.0,105.7321,105.7789,105.6385,105.7134,5870.0
2016-08-11 09:55:00,112.94,113.05,112.92,112.93,8794.0,105.6759,105.7789,105.6572,105.6666,8794.0
2016-08-11 10:00:00,112.92,113.02,112.92,112.98,9049.0,105.6572,105.7508,105.6572,105.7134,9049.0
2016-08-11 10:05:00,112.94,113.02,112.77,112.77,8920.0,105.6759,105.7508,105.5169,105.5169,8920.0
2016-08-11 10:10:00,112.78,112.85,112.67,112.68,12102.0,105.5262,105.5917,105.4233,105.4327,12102.0
2016-08-11 10:15:00,112.7,112.88,112.7,112.87,3000.0,105.4514,105.6198,105.4514,105.6104,3000.0
2016-08-11 10:20:00,112.88,113.01,112.76,112.92,5961.0,105.6198,105.7414,105.5075,105.6572,5961.0
2016-08-11 10:25:00,112.93,112.99,112.91,112.96,5700.0,105.6666,105.7227,105.6479,105.6946,5700.0
2016-08-11 10:30:00,113.0,113.02,112.95,113.02,6630.0,105.7321,105.7508,105.6853,105.7508,6630.0
2016-08-11 10:35:00,113.0,113.18,113.0,113.17,4657.0,105.7321,105.9005,105.7321,105.8911,4657.0
2016-08-11 10:40:00,113.18,113.18,113.06,113.14,3134.0,105.9005,105.9005,105.7882,105.8631,3134.0
2016-08-11 10:45:00,113.13,113.14,113.0,113.05,3200.0,105.8537,105.8631,105.7321,105.7789,3200.0
2016-08-11 10:50:00,113.03,113.03,112.86,113.0,4593.0,105.7601,105.7601,105.6011,105.7321,4593.0
2016-08-11 10:55:00,113.0,113.1,112.94,113.06,4568.0,105.7321,105.8256,105.6759,105.7882,4568.0
2016-08-11 11:00:00,113.04,113.07,113.02,113.05,5800.0,105.7695,105.7976,105.7508,105.7789,5800.0
2016-08-11 11:05:00,113.07,113.13,112.99,113.13,3500.0,105.7976,105.8537,105.7227,105.8537,3500.0
2016-08-11 11:10:00,113.14,113.16,112.99,112.99,4941.0,105.8631,105.8818,105.7227,105.7227,4941.0
2016-08-11 11:15:00,112.99,113.14,112.98,113.1,6100.0,105.7227,105.8631,105.7134,105.8256,6100.0
2016-08-11 11:20:00,113.1,113.14,113.02,113.02,2900.0,105.8256,105.8631,105.7508,105.7508,2900.0
2016-08-11 11:25:00,113.05,113.08,113.04,113.07,2500.0,105.7789,105.8069,105.7695,105.7976,2500.0
2016-08-11 11:30:00,113.01,113.08,113.01,113.08,3225.0,105.7414,105.8069,105.7414,105.8069,3225.0
2016-08-11 11:35:00,113.21,113.25,113.17,113.17,1700.0,105.9286,105.966,105.8911,105.8911,1700.0
2016-08-11 11:40:00,113.16,113.21,113.11,113.19,5650.0,105.8818,105.9286,105.835,105.9099,5650.0
2016-08-11 11:45:00,113.18,113.18,113.11,113.12,4300.0,105.9005,105.9005,105.835,105.8444,4300.0
2016-08-11 11:50:00,113.13,113.26,113.12,113.14,4560.0,105.8537,105.9754,105.8444,105.8631,4560.0
2016-08-11 11:55:00,113.14,113.28,113.1,113.22,4194.0,105.8631,105.9941,105.8256,105.9379,4194.0
2016-08-11 12:00:00,113.22,113.24,113.13,113.19,3009.0,105.9379,105.9566,105.8537,105.9099,3009.0
2016-08-11 12:05:00,113.18,113.22,113.14,113.2,38510.0,105.9005,105.9379,105.8631,105.9192,38510.0
2016-08-11 12:10:00,113.2,113.2,113.1,113.1,3453.0,105.9192,105.9192,105.8256,105.8256,3453.0
2016-08-11 12:15:00,113.12,113.16,113.09,113.15,5470.0,105.8444,105.8818,105.8163,105.8724,5470.0
2016-08-11 12:20:00,113.19,113.21,113.14,113.2,5406.0,105.9099,105.9286,105.8631,105.9192,5406.0
2016-08-11 12:25:00,113.21,113.23,113.15,113.17,2400.0,105.9286,105.9473,105.8724,105.8911,2400.0
2016-08-11 12:30:00,113.16,113.26,113.16,113.22,2400.0,105.8818,105.9754,105.8818,105.9379,2400.0
2016-08-11 12:35:00,113.24,113.24,113.2,113.21,1500.0,105.9566,105.9566,105.9192,105.9286,1500.0
2016-08-11 12:40:00,113.22,113.24,113.19,113.24,6055.0,105.9379,105.9566,105.9099,105.9566,6055.0
2016-08-11 12:45:00,113.22,113.26,113.2,113.2,1400.0,105.9379,105.9754,105.9192,105.9192,1400.0
2016-08-11 12:50:00,113.23,113.25,113.18,113.19,3100.0,105.9473,105.966,105.9005,105.9099,3100.0
2016-08-11 12:55:00,113.18,113.2,113.18,113.18,1500.0,105.9005,105.9192,105.9005,105.9005,1500.0
2016-08-11 13:00:00,113.22,113.28,113.18,113.24,4300.0,105.9379,105.9941,105.9005,105.9566,4300.0
2016-08-11 13:05:00,113.21,113.23,113.19,113.19,2800.0,105.9286,105.9473,105.9099,105.9099,2800.0
2016-08-11 13:10:00,113.23,113.27,113.19,113.19,3350.0,105.9473,105.9847,105.9099,105.9099,3350.0
2016-08-11 13:15:00,113.19,113.23,113.18,113.21,5607.0,105.9099,105.9473,105.9005,105.9286,5607.0
2016-08-11 13:20:00,113.22,113.28,113.21,113.25,5644.0,105.9379,105.9941,105.9286,105.966,5644.0
2016-08-11 13:25:00,113.25,113.26,113.23,113.25,5823.0,105.966,105.9754,105.9473,105.966,5823.0
2016-08-11 13:30:00,113.26,113.3,113.21,113.21,6240.0,105.9754,106.0128,105.9286,105.9286,6240.0
2016-08-11 13:35:00,113.22,113.22,113.19,113.2,2700.0,105.9379,105.9379,105.9099,105.9192,2700.0
2016-08-11 13:40:00,113.2,113.23,113.19,113.22,1366.0,105.9192,105.9473,105.9099,105.9379,1366.0
2016-08-11 13:45:00,113.24,113.27,113.21,113.21,118596.0,105.9566,105.9847,105.9286,105.9286,118596.0
2016-08-11 13:50:00,113.21,113.23,113.17,113.2,6700.0,105.9286,105.9473,105.8911,105.9192,6700.0
2016-08-11 13:55:00,113.19,113.19,113.08,113.08,5300.0,105.9099,105.9099,105.8069,105.8069,5300.0
2016-08-11 14:00:00,113.1,113.15,113.1,113.11,7069.0,105.8256,105.8724,105.8256,105.835,7069.0
2016-08-11 14:05:00,113.14,113.15,113.1,113.12,4401.0,105.8631,105.8724,105.8256,105.8444,4401.0
2016-08-11 14:10:00,113.1,113.18,113.1,113.15,4500.0,105.8256,105.9005,105.8256,105.8724,4500.0
2016-08-11 14:15:00,113.12,113.19,113.12,113.16,5056.0,105.8444,105.9099,105.8444,105.8818,5056.0
2016-08-11 14:20:00,113.15,113.18,113.12,113.13,4973.0,105.8724,105.9005,105.8444,105.8537,4973.0
2016-08-11 14:25:00,113.11,113.26,113.11,113.24,4515.0,105.835,105.9754,105.835,105.9566,4515.0
2016-08-11 14:30:00,113.24,113.25,113.1,113.18,8551.0,105.9566,105.966,105.8256,105.9005,8551.0
2016-08-11 14:35:00,113.18,113.22,113.16,113.19,2827.0,105.9005,105.9379,105.8818,105.9099,2827.0
2016-08-11 14:40:00,113.16,113.23,113.16,113.23,10740.0,105.8818,105.9473,105.8818,105.9473,10740.0
2016-08-11 14:45:00,113.24,113.24,113.11,113.14,5268.0,105.9566,105.9566,105.835,105.8631,5268.0
2016-08-11 14:50:00,113.15,113.21,113.13,113.18,4702.0,105.8724,105.9286,105.8537,105.9005,4702.0
2016-08-11 14:55:00,113.18,113.18,113.07,113.13,5236.0,105.9005,105.9005,105.7976,105.8537,5236.0
2016-08-11 15:00:00,113.12,113.18,113.12,113.14,6354.0,105.8444,105.9005,105.8444,105.8631,6354.0
2016-08-11 15:05:00,113.16,113.23,113.12,113.19,3800.0,105.8818,105.9473,105.8444,105.9099,3800.0
2016-08-11 15:10:00,113.19,113.23,113.19,113.23,3830.0,105.9099,105.9473,105.9099,105.9473,3830.0
2016-08-11 15:15:00,113.22,113.23,113.17,113.23,8000.0,105.9379,105.9473,105.8911,105.9473,8000.0
2016-08-11 15:20:00,113.22,113.26,113.19,113.23,8670.0,105.9379,105.9754,105.9099,105.9473,8670.0
2016-08-11 15:25:00,113.23,113.26,113.2,113.24,6449.0,105.9473,105.9754,105.9192,105.9566,6449.0
2016-08-11 15:30:00,113.22,113.26,113.22,113.26,14444.0,105.9379,105.9754,105.9379,105.9754,14444.0
2016-08-11 15:35:00,113.25,113.33,113.24,113.26,13237.0,105.966,106.0409,105.9566,105.9754,13237.0
2016-08-11 15:40:00,113.26,113.29,113.23,113.29,16037.0,105.9754,106.0034,105.9473,106.0034,16037.0
2016-08-11 15:45:00,113.27,113.32,113.24,113.24,10519.0,105.9847,106.0315,105.9566,105.9566,10519.0
2016-08-11 15:50:00,113.25,113.27,113.23,113.23,20041.0,105.966,105.9847,105.9473,105.9473,20041.0
2016-08-11 15:55:00,113.22,113.22,113.12,113.14,40719.0,105.9379,105.9379,105.8444,105.8631,40719.0
2016-08-12 09:30:00,112.57,112.93,112.51,112.53,35882.0,105.3297,105.6666,105.2736,105.2923,35882.0
2016-08-12 09:35:00,112.55,112.55,112.09,112.11,6480.0,105.311,105.311,104.8806,104.8993,6480.0
2016-08-12 09:40:00,112.18,112.5,112.18,112.28,11258.0,104.9648,105.2642,104.9648,105.0584,11258.0
2016-08-12 09:45:00,112.28,112.37,112.22,112.27,22960.0,105.0584,105.1426,105.0022,105.049,22960.0
2016-08-12 09:50:00,112.29,112.29,112.03,112.15,8770.0,105.0677,105.0677,104.8245,104.9367,8770.0
2016-08-12 09:55:00,112.19,112.22,112.14,112.16,5700.0,104.9742,105.0022,104.9274,104.9461,5700.0
2016-08-12 10:00:00,112.16,112.22,112.1,112.1,12092.0,104.9461,105.0022,104.89,104.89,12092.0
2016-08-12 10:05:00,112.09,112.17,112.03,112.04,3879.0,104.8806,104.9555,104.8245,104.8338,3879.0
2016-08-12 10:10:00,112.01,112.25,112.01,112.23,3155.0,104.8058,105.0303,104.8058,105.0116,3155.0
2016-08-12 10:15:00,112.28,112.31,112.18,112.19,5300.0,105.0584,105.0865,104.9648,104.9742,5300.0
2016-08-12 10:20:00,112.2,112.22,112.06,112.14,6348.0,104.9835,105.0022,104.8525,104.9274,6348.0
2016-08-12 10:25:00,112.11,112.18,112.1,112.15,4443.0,104.8993,104.9648,104.89,104.9367,4443.0
2016-08-12 10:30:00,112.18,112.23,112.11,112.18,4494.0,104.9648,105.0116,104.8993,104.9648,4494.0
2016-08-12 10:35:00,112.2,112.3,112.18,112.26,5300.0,104.9835,105.0771,104.9648,105.0397,5300.0
2016-08-12 10:40:00,112.23,112.24,112.15,112.24,4310.0,105.0116,105.021,104.9367,105.021,4310.0
2016-08-12 10:45:00,112.22,112.24,112.16,112.22,5766.0,105.0022,105.021,104.9461,105.0022,5766.0
2016-08-12 10:50:00,112.21,112.26,112.19,112.25,3756.0,104.9929,105.0397,104.9742,105.0303,3756.0
2016-08-12 10:55:00,112.27,112.3,112.25,112.3,2994.0,105.049,105.0771,105.0303,105.0771,2994.0
2016-08-12 11:00:00,112.3,112.33,112.28,112.3,6102.0,105.0771,105.1052,105.0584,105.0771,6102.0
2016-08-12 11:05:00,112.3,112.31,112.27,112.29,3107.0,105.0771,105.0865,105.049,105.0677,3107.0
2016-08-12 11:10:00,112.27,112.27,112.23,112.23,1850.0,105.049,105.049,105.0116,105.0116,1850.0
2016-08-12 11:15:00,112.21,112.27,112.2,112.24,2570.0,104.9929,105.049,104.9835,105.021,2570.0
2016-08-12 11:20:00,112.24,112.29,112.24,112.24,4044.0,105.021,105.0677,105.021,105.021,4044.0
2016-08-12 11:25:00,112.22,112.22,112.13,112.19,11284.0,105.0022,105.0022,104.918,104.9742,11284.0
2016-08-12 11:30:00,112.2,112.2,112.01,112.01,8297.0,104.9835,104.9835,104.8058,104.8058,8297.0
2016-08-12 11:35:00,112.03,112.09,112.0,112.0,3800.0,104.8245,104.8806,104.7964,104.7964,3800.0
2016-08-12 11:40:00,112.02,112.02,111.92,111.92,2400.0,104.8151,104.8151,104.7215,104.7215,2400.0
2016-08-12 11:45:00,111.92,112.03,111.91,112.03,2618.0,104.7215,104.8245,104.7122,104.8245,2618.0
2016-08-12 11:50:00,112.03,112.04,112.0,112.02,2700.0,104.8245,104.8338,104.7964,104.8151,2700.0
2016-08-12 11:55:00,111.99,112.04,111.97,111.99,5182.0,104.787,104.8338,104.7683,104.787,5182.0
2016-08-12 12:00:00,112.02,112.06,112.0,112.04,14021.0,104.8151,104.8525,104.7964,104.8338,14021.0
2016-08-12 12:05:00,112.04,112.04,111.93,111.95,4365.0,104.8338,104.8338,104.7309,104.7496,4365.0
2016-08-12 12:10:00,111.98,112.04,111.98,112.04,1300.0,104.7777,104.8338,104.7777,104.8338,1300.0
2016-08-12 12:15:00,112.01,112.02,111.92,112.02,28616.0,104.8058,104.8151,104.7215,104.8151,28616.0
2016-08-12 12:20:00,111.98,112.05,111.97,112.0,6249.0,104.7777,104.8432,104.7683,104.7964,6249.0
2016-08-12 12:25:00,112.02,112.04,111.99,112.02,5249.0,104.8151,104.8338,104.787,104.8151,5249.0
2016-08-12 12:30:00,112.02,112.05,112.02,112.03,4099.0,104.8151,104.8432,104.8151,104.8245,4099.0
2016-08-12 12:35:00,112.04,112.11,112.03,112.03,4600.0,104.8338,104.8993,104.8245,104.8245,4600.0
2016-08-12 12:40:00,112.06,112.08,112.06,112.06,1800.0,104.8525,104.8712,104.8525,104.8525,1800.0
2016-08-12 12:45:00,112.09,112.09,112.08,112.08,600.0,104.8806,104.8806,104.8712,104.8712,600.0
2016-08-12 12:50:00,112.07,112.09,112.01,112.01,5335.0,104.8619,104.8806,104.8058,104.8058,5335.0
2016-08-12 12:55:00,112.01,112.06,112.01,112.02,2501.0,104.8058,104.8525,104.8058,104.8151,2501.0
2016-08-12 13:00:00,112.02,112.05,111.98,112.0,4321.0,104.8151,104.8432,104.7777,104.7964,4321.0
2016-08-12 13:05:00,112.0,112.0,111.9,111.94,835.0,104.7964,104.7964,104.7028,104.7403,835.0
2016-08-12 13:10:00,111.95,111.99,111.94,111.98,1643.0,104.7496,104.787,104.7403,104.7777,1643.0
2016-08-12 13:15:00,111.96,111.99,111.96,111.99,900.0,104.759,104.787,104.759,104.787,900.0
2016-08-12 13:20:00,112.02,112.03,111.94,111.94,1625.0,104.8151,104.8245,104.7403,104.7403,1625.0
2016-08-12 13:25:00,111.96,111.99,111.92,111.95,4350.0,104.759,104.787,104.7215,104.7496,4350.0
2016-08-12 13:30:00,111.94,111.94,111.9,111.94,6885.0,104.7403,104.7403,104.7028,104.7403,6885.0
2016-08-12 13:35:00,111.97,111.99,111.94,111.95,3100.0,104.7683,104.787,104.7403,104.7496,3100.0
2016-08-12 13:40:00,111.96,111.97,111.95,111.95,1500.0,104.759,104.7683,104.7496,104.7496,1500.0
2016-08-12 13:45:00,111.95,111.96,111.92,111.93,1410.0,104.7496,104.759,104.7215,104.7309,1410.0
2016-08-12 13:50:00,111.91,112.03,111.85,112.02,20360.0,104.7122,104.8245,104.656,104.8151,20360.0
2016-08-12 13:55:00,112.02,112.09,112.01,112.09,2999.0,104.8151,104.8806,104.8058,104.8806,2999.0
2016-08-12 14:00:00,112.04,112.04,111.98,112.04,2294.0,104.8338,104.8338,104.7777,104.8338,2294.0
2016-08-12 14:05:00,112.03,112.1,112.02,112.1,3539.0,104.8245,104.89,104.8151,104.89,3539.0
2016-08-12 14:10:00,112.1,112.13,112.08,112.12,3303.0,104.89,104.918,104.8712,104.9087,3303.0
2016-08-12 14:15:00,112.12,112.15,112.09,112.12,9646.0,104.9087,104.9367,104.8806,104.9087,9646.0
2016-08-12 14:20:00,112.09,112.12,112.07,112.11,6472.0,104.8806,104.9087,104.8619,104.8993,6472.0
2016-08-12 14:25:00,112.1,112.12,112.06,112.08,10330.0,104.89,104.9087,104.8525,104.8712,10330.0
2016-08-12 14:30:00,112.11,112.17,112.11,112.13,3951.0,104.8993,104.9555,104.8993,104.918,3951.0
2016-08-12 14:35:00,112.12,112.12,112.07,112.08,2653.0,104.9087,104.9087,104.8619,104.8712,2653.0
2016-08-12 14:40:00,112.05,112.14,112.04,112.14,750.0,104.8432,104.9274,104.8338,104.9274,750.0
2016-08-12 14:45:00,112.11,112.12,112.07,112.1,1700.0,104.8993,104.9087,104.8619,104.89,1700.0
2016-08-12 14:50:00,112.09,112.09,112.07,112.07,1768.0,104.8806,104.8806,104.8619,104.8619,1768.0
2016-08-12 14:55:00,112.07,112.07,112.01,112.05,4881.0,104.8619,104.8619,104.8058,104.8432,4881.0
2016-08-12 15:00:00,112.07,112.11,112.05,112.07,2731.0,104.8619,104.8993,104.8432,104.8619,2731.0
2016-08-12 15:05:00,112.08,112.09,112.05,112.07,4970.0,104.8712,104.8806,104.8432,104.8619,4970.0
2016-08-12 15:10:00,112.06,112.1,112.04,112.06,5634.0,104.8525,104.89,104.8338,104.8525,5634.0
2016-08-12 15:15:00,112.04,112.04,112.01,112.03,3500.0,104.8338,104.8338,104.8058,104.8245,3500.0
2016-08-12 15:20:00,112.01,112.04,112.0,112.01,3716.0,104.8058,104.8338,104.7964,104.8058,3716.0
2016-08-12 15:25:00,112.02,112.07,112.0,112.06,4586.0,104.8151,104.8619,104.7964,104.8525,4586.0
2016-08-12 15:30:00,112.06,112.1,112.04,112.09,9926.0,104.8525,104.89,104.8338,104.8806,9926.0
2016-08-12 15:35:00,112.09,112.13,112.07,112.13,8091.0,104.8806,104.918,104.8619,104.918,8091.0
2016-08-12 15:40:00,112.13,112.22,112.12,112.2,11803.0,104.918,105.0022,104.9087,104.9835,11803.0
2016-08-12 15:45:00,112.19,112.2,112.11,112.12,15295.0,104.9742,104.9835,104.8993,104.9087,15295.0
2016-08-12 15:50:00,112.13,112.14,112.06,112.08,29924.0,104.918,104.9274,104.8525,104.8712,29924.0
2016-08-12 15:55:00,112.09,112.11,112.04,112.08,56904.0,104.8806,104.8993,104.8338,104.8712,56904.0
2016-08-15 09:30:00,112.53,112.72,111.89,112.45,17669.0,105.2923,105.4701,104.6935,105.2175,17669.0
2016-08-15 09:35:00,112.62,112.84,112.62,112.7,3100.0,105.3765,105.5824,105.3765,105.4514,3100.0
2016-08-15 09:40:00,112.72,112.74,112.58,112.73,1950.0,105.4701,105.4888,105.3391,105.4794,1950.0
2016-08-15 09:45:00,112.79,113.0,112.74,113.0,4600.0,105.5356,105.7321,105.4888,105.7321,4600.0
2016-08-15 09:50:00,113.04,113.2,112.97,113.17,7539.0,105.7695,105.9192,105.704,105.8911,7539.0
2016-08-15 09:55:00,113.18,113.23,113.12,113.21,6650.0,105.9005,105.9473,105.8444,105.9286,6650.0
2016-08-15 10:00:00,113.2,113.29,113.2,113.26,5298.0,105.9192,106.0034,105.9192,105.9754,5298.0
2016-08-15 10:05:00,113.26,113.28,113.2,113.22,8455.0,105.9754,105.9941,105.9192,105.9379,8455.0
2016-08-15 10:10:00,113.24,113.41,113.24,113.38,6103.0,105.9566,106.1157,105.9566,106.0876,6103.0
2016-08-15 10:15:00,113.42,113.48,113.29,113.29,10234.0,106.1251,106.1812,106.0034,106.0034,10234.0
2016-08-15 10:20:00,113.31,113.49,113.3,113.49,9300.0,106.0221,106.1906,106.0128,106.1906,9300.0
2016-08-15 10:25:00,113.47,113.59,113.45,113.59,12551.0,106.1718,106.2841,106.1531,106.2841,12551.0
2016-08-15 10:30:00,113.58,113.7,113.58,113.59,13564.0,106.2748,106.3871,106.2748,106.2841,13564.0
2016-08-15 10:35:00,113.58,113.63,113.57,113.62,10790.0,106.2748,106.3216,106.2654,106.3122,10790.0
2016-08-15 10:40:00,113.61,113.87,113.61,113.83,34480.0,106.3028,106.5461,106.3028,106.5087,34480.0
2016-08-15 10:45:00,113.82,113.91,113.82,113.9,13197.0,106.4993,106.5835,106.4993,106.5742,13197.0
2016-08-15 10:50:00,113.92,114.0,113.91,114.0,11220.0,106.5929,106.6678,106.5835,106.6678,11220.0
2016-08-15 10:55:00,114.0,114.06,113.99,113.99,14791.0,106.6678,106.7239,106.6584,106.6584,14791.0
2016-08-15 11:00:00,113.99,113.99,113.89,113.94,15714.0,106.6584,106.6584,106.5648,106.6116,15714.0
2016-08-15 11:05:00,113.94,113.98,113.9,113.93,9756.0,106.6116,106.649,106.5742,106.6023,9756.0
2016-08-15 11:10:00,113.94,114.0,113.94,114.0,5707.0,106.6116,106.6678,106.6116,106.6678,5707.0
2016-08-15 11:15:00,114.0,114.03,113.99,114.01,3500.0,106.6678,106.6958,106.6584,106.6771,3500.0
2016-08-15 11:20:00,114.02,114.06,113.99,114.02,9827.0,106.6865,106.7239,106.6584,106.6865,9827.0
2016-08-15 11:25:00,114.02,114.02,113.98,114.01,7080.0,106.6865,106.6865,106.649,106.6771,7080.0
2016-08-15 11:30:00,114.01,114.05,113.97,113.99,12201.0,106.6771,106.7145,106.6397,106.6584,12201.0
2016-08-15 11:35:00,114.0,114.04,113.97,114.01,7122.0,106.6678,106.7052,106.6397,106.6771,7122.0
2016-08-15 11:40:00,114.03,114.03,113.98,114.01,5524.0,106.6958,106.6958,106.649,106.6771,5524.0
2016-08-15 11:45:00,114.0,114.0,113.97,113.98,7600.0,106.6678,106.6678,106.6397,106.649,7600.0
2016-08-15 11:50:00,113.99,113.99,113.87,113.87,11010.0,106.6584,106.6584,106.5461,106.5461,11010.0
2016-08-15 11:55:00,113.85,113.85,113.8,113.8,4435.0,106.5274,106.5274,106.4806,106.4806,4435.0
2016-08-15 12:00:00,113.78,113.82,113.75,113.78,4646.0,106.4619,106.4993,106.4338,106.4619,4646.0
2016-08-15 12:05:00,113.8,113.83,113.78,113.8,3077.0,106.4806,106.5087,106.4619,106.4806,3077.0
2016-08-15 12:10:00,113.82,113.82,113.79,113.8,1900.0,106.4993,106.4993,106.4713,106.4806,1900.0
2016-08-15 12:15:00,113.79,113.86,113.79,113.83,3200.0,106.4713,106.5368,106.4713,106.5087,3200.0
2016-08-15 12:20:00,113.81,113.87,113.81,113.87,5004.0,106.49,106.5461,106.49,106.5461,5004.0
2016-08-15 12:25:00,113.87,113.93,113.87,113.93,4400.0,106.5461,106.6023,106.5461,106.6023,4400.0
2016-08-15 12:30:00,113.94,113.94,113.8,113.81,3913.0,106.6116,106.6116,106.4806,106.49,3913.0
2016-08-15 12:35:00,113.81,113.83,113.79,113.8,1700.0,106.49,106.5087,106.4713,106.4806,1700.0
2016-08-15 12:40:00,113.79,113.82,113.77,113.8,2100.0,106.4713,106.4993,106.4526,106.4806,2100.0
2016-08-15 12:45:00,113.78,113.79,113.76,113.77,3500.0,106.4619,106.4713,106.4432,106.4526,3500.0
2016-08-15 12:50:00,113.76,113.8,113.69,113.69,4469.0,106.4432,106.4806,106.3777,106.3777,4469.0
2016-08-15 12:55:00,113.69,113.71,113.65,113.71,2625.0,106.3777,106.3964,106.3403,106.3964,2625.0
2016-08-15 13:00:00,113.7,113.73,113.69,113.71,5235.0,106.3871,106.4151,106.3777,106.3964,5235.0
2016-08-15 13:05:00,113.71,113.71,113.63,113.66,4024.0,106.3964,106.3964,106.3216,106.3496,4024.0
2016-08-15 13:10:00,113.64,113.71,113.64,113.69,4900.0,106.3309,106.3964,106.3309,106.3777,4900.0
2016-08-15 13:15:00,113.68,113.68,113.55,113.56,11826.0,106.3683,106.3683,106.2467,106.2561,11826.0
2016-08-15 13:20:00,113.55,113.57,113.54,113.55,12199.0,106.2467,106.2654,106.2373,106.2467,12199.0
2016-08-15 13:25:00,113.55,113.57,113.52,113.56,12803.0,106.2467,106.2654,106.2186,106.2561,12803.0
2016-08-15 13:30:00,113.58,113.64,113.57,113.6,11279.0,106.2748,106.3309,106.2654,106.2935,11279.0
2016-08-15 13:35:00,113.62,113.76,113.61,113.76,4760.0,106.3122,106.4432,106.3028,106.4432,4760.0
2016-08-15 13:40:00,113.75,113.88,113.75,113.87,7657.0,106.4338,106.5555,106.4338,106.5461,7657.0
2016-08-15 13:45:00,113.86,113.86,113.75,113.75,3200.0,106.5368,106.5368,106.4338,106.4338,3200.0
2016-08-15 13:50:00,113.76,113.81,113.75,113.8,5055.0,106.4432,106.49,106.4338,106.4806,5055.0
2016-08-15 13:55:00,113.79,113.81,113.7,113.7,5800.0,106.4713,106.49,106.3871,106.3871,5800.0
2016-08-15 14:00:00,113.69,113.71,113.66,113.67,2300.0,106.3777,106.3964,106.3496,106.359,2300.0
2016-08-15 14:05:00,113.66,113.66,113.58,113.61,5907.0,106.3496,106.3496,106.2748,106.3028,5907.0
2016-08-15 14:10:00,113.6,113.6,113.51,113.52,2700.0,106.2935,106.2935,106.2093,106.2186,2700.0
2016-08-15 14:15:00,113.53,113.55,113.48,113.49,7027.0,106.228,106.2467,106.1812,106.1906,7027.0
2016-08-15 14:20:00,113.48,113.49,113.43,113.49,5617.0,106.1812,106.1906,106.1344,106.1906,5617.0
2016-08-15 14:25:00,113.48,113.53,113.48,113.52,5097.0,106.1812,106.228,106.1812,106.2186,5097.0
2016-08-15 14:30:00,113.51,113.57,113.5,113.53,6350.0,106.2093,106.2654,106.1999,106.228,6350.0
2016-08-15 14:35:00,113.54,113.57,113.51,113.54,3463.0,106.2373,106.2654,106.2093,106.2373,3463.0
2016-08-15 14:40:00,113.56,113.56,113.54,113.55,2807.0,106.2561,106.2561,106.2373,106.2467,2807.0
2016-08-15 14:45:00,113.55,113.56,113.5,113.5,7104.0,106.2467,106.2561,106.1999,106.1999,7104.0
2016-08-15 14:50:00,113.54,113.56,113.52,113.52,2600.0,106.2373,106.2561,106.2186,106.2186,2600.0
2016-08-15 14:55:00,113.51,113.53,113.46,113.53,4617.0,106.2093,106.228,106.1625,106.228,4617.0
2016-08-15 15:00:00,113.54,113.55,113.48,113.49,7800.0,106.2373,106.2467,106.1812,106.1906,7800.0
2016-08-15 15:05:00,113.5,113.53,113.48,113.53,3914.0,106.1999,106.228,106.1812,106.228,3914.0
2016-08-15 15:10:00,113.53,113.55,113.51,113.53,4200.0,106.228,106.2467,106.2093,106.228,4200.0
2016-08-15 15:15:00,113.52,113.54,113.46,113.48,7003.0,106.2186,106.2373,106.1625,106.1812,7003.0
2016-08-15 15:20:00,113.48,113.48,113.39,113.39,7356.0,106.1812,106.1812,106.097,106.097,7356.0
2016-08-15 15:25:00,113.39,113.49,113.35,113.48,8705.0,106.097,106.1906,106.0596,106.1812,8705.0
2016-08-15 15:30:00,113.49,113.5,113.41,113.42,6600.0,106.1906,106.1999,106.1157,106.1251,6600.0
2016-08-15 15:35:00,113.41,113.46,113.39,113.39,10516.0,106.1157,106.1625,106.097,106.097,10516.0
2016-08-15 15:40:00,113.39,113.51,113.39,113.49,18151.0,106.097,106.2093,106.097,106.1906,18151.0
2016-08-15 15:45:00,113.48,113.51,113.45,113.51,23929.0,106.1812,106.2093,106.1531,106.2093,23929.0
2016-08-15 15:50:00,113.5,113.51,113.4,113.42,45434.0,106.1999,106.2093,106.1063,106.1251,45434.0
2016-08-15 15:55:00,113.42,113.46,113.31,113.33,130076.0,106.1251,106.1625,106.0221,106.0409,130076.0
2016-08-16 09:30:00,113.03,113.03,112.48,112.81,10120.0,105.7601,105.7601,105.2455,105.5543,10120.0
2016-08-16 09:35:00,112.84,112.84,112.41,112.53,6668.0,105.5824,105.5824,105.18,105.2923,6668.0
2016-08-16 09:40:00,112.56,112.74,112.51,112.69,3762.0,105.3204,105.4888,105.2736,105.442,3762.0
2016-08-16 09:45:00,112.66,112.66,112.51,112.6,2100.0,105.4139,105.4139,105.2736,105.3578,2100.0
2016-08-16 09:50:00,112.61,112.77,112.61,112.77,600.0,105.3672,105.5169,105.3672,105.5169,600.0
2016-08-16 09:55:00,112.74,112.84,112.66,112.84,2719.0,105.4888,105.5824,105.4139,105.5824,2719.0
2016-08-16 10:00:00,112.8,112.8,112.65,112.77,2300.0,105.5449,105.5449,105.4046,105.5169,2300.0
2016-08-16 10:05:00,112.79,112.84,112.73,112.73,2300.0,105.5356,105.5824,105.4794,105.4794,2300.0
2016-08-16 10:10:00,112.76,112.97,112.76,112.97,3478.0,105.5075,105.704,105.5075,105.704,3478.0
2016-08-16 10:15:00,112.91,113.02,112.89,113.02,3200.0,105.6479,105.7508,105.6292,105.7508,3200.0
2016-08-16 10:20:00,113.01,113.01,112.87,112.87,3480.0,105.7414,105.7414,105.6104,105.6104,3480.0
2016-08-16 10:25:00,112.86,112.89,112.76,112.85,6813.0,105.6011,105.6292,105.5075,105.5917,6813.0
2016-08-16 10:30:00,112.84,112.84,112.67,112.71,6019.0,105.5824,105.5824,105.4233,105.4607,6019.0
2016-08-16 10:35:00,112.69,112.77,112.69,112.73,2761.0,105.442,105.5169,105.442,105.4794,2761.0
2016-08-16 10:40:00,112.74,112.74,112.61,112.66,5000.0,105.4888,105.4888,105.3672,105.4139,5000.0
2016-08-16 10:45:00,112.64,112.71,112.54,112.64,8980.0,105.3952,105.4607,105.3017,105.3952,8980.0
2016-08-16 10:50:00,112.63,112.78,112.6,112.76,4600.0,105.3859,105.5262,105.3578,105.5075,4600.0
2016-08-16 10:55:00,112.76,112.76,112.61,112.67,4000.0,105.5075,105.5075,105.3672,105.4233,4000.0
2016-08-16 11:00:00,112.66,112.76,112.65,112.76,3500.0,105.4139,105.5075,105.4046,105.5075,3500.0
2016-08-16 11:05:00,112.77,112.81,112.74,112.8,4305.0,105.5169,105.5543,105.4888,105.5449,4305.0
2016-08-16 11:10:00,112.79,112.79,112.7,112.79,5120.0,105.5356,105.5356,105.4514,105.5356,5120.0
2016-08-16 11:15:00,112.81,112.95,112.81,112.87,3500.0,105.5543,105.6853,105.5543,105.6104,3500.0
2016-08-16 11:20:00,112.9,112.97,112.9,112.93,3580.0,105.6385,105.704,105.6385,105.6666,3580.0
2016-08-16 11:25:00,112.93,112.95,112.88,112.88,2400.0,105.6666,105.6853,105.6198,105.6198,2400.0
2016-08-16 11:30:00,112.88,112.88,112.76,112.76,3100.0,105.6198,105.6198,105.5075,105.5075,3100.0
2016-08-16 11:35:00,112.75,112.8,112.72,112.73,2651.0,105.4982,105.5449,105.4701,105.4794,2651.0
2016-08-16 11:40:00,112.76,112.8,112.76,112.76,1400.0,105.5075,105.5449,105.5075,105.5075,1400.0
2016-08-16 11:45:00,112.77,112.8,112.73,112.8,2366.0,105.5169,105.5449,105.4794,105.5449,2366.0
2016-08-16 11:50:00,112.79,112.79,112.72,112.74,3333.0,105.5356,105.5356,105.4701,105.4888,3333.0
2016-08-16 11:55:00,112.72,112.82,112.72,112.79,3491.0,105.4701,105.5637,105.4701,105.5356,3491.0
2016-08-16 12:00:00,112.77,112.86,112.73,112.84,9376.0,105.5169,105.6011,105.4794,105.5824,9376.0
2016-08-16 12:05:00,112.86,112.91,112.83,112.9,5398.0,105.6011,105.6479,105.573,105.6385,5398.0
2016-08-16 12:10:00,112.89,112.9,112.79,112.83,3028.0,105.6292,105.6385,105.5356,105.573,3028.0
2016-08-16 12:15:00,112.81,112.84,112.78,112.82,2525.0,105.5543,105.5824,105.5262,105.5637,2525.0
2016-08-16 12:20:00,112.86,112.86,112.83,112.83,2200.0,105.6011,105.6011,105.573,105.573,2200.0
2016-08-16 12:25:00,112.85,112.87,112.81,112.83,1700.0,105.5917,105.6104,105.5543,105.573,1700.0
2016-08-16 12:30:00,112.81,112.82,112.74,112.78,4120.0,105.5543,105.5637,105.4888,105.5262,4120.0
2016-08-16 12:35:00,112.75,112.83,112.73,112.82,1850.0,105.4982,105.573,105.4794,105.5637,1850.0
2016-08-16 12:40:00,112.83,112.87,112.81,112.86,1800.0,105.573,105.6104,105.5543,105.6011,1800.0
2016-08-16 12:45:00,112.86,112.91,112.86,112.89,2588.0,105.6011,105.6479,105.6011,105.6292,2588.0
2016-08-16 12:50:00,112.88,112.92,112.88,112.92,1800.0,105.6198,105.6572,105.6198,105.6572,1800.0
2016-08-16 12:55:00,112.9,112.92,112.89,112.9,2200.0,105.6385,105.6572,105.6292,105.6385,2200.0
2016-08-16 13:00:00,112.93,112.96,112.89,112.95,2968.0,105.6666,105.6946,105.6292,105.6853,2968.0
2016-08-16 13:05:00,112.94,112.94,112.89,112.89,2250.0,105.6759,105.6759,105.6292,105.6292,2250.0
2016-08-16 13:10:00,112.89,112.89,112.81,112.81,2833.0,105.6292,105.6292,105.5543,105.5543,2833.0
2016-08-16 13:15:00,112.81,112.81,112.74,112.74,1967.0,105.5543,105.5543,105.4888,105.4888,1967.0
2016-08-16 13:20:00,112.73,112.74,112.64,112.64,2000.0,105.4794,105.4888,105.3952,105.3952,2000.0
2016-08-16 13:25:00,112.69,112.72,112.63,112.66,3200.0,105.442,105.4701,105.3859,105.4139,3200.0
2016-08-16 13:30:00,112.66,112.67,112.6,112.6,3459.0,105.4139,105.4233,105.3578,105.3578,3459.0
2016-08-16 13:35:00,112.59,112.61,112.54,112.54,4413.0,105.3484,105.3672,105.3017,105.3017,4413.0
2016-08-16 13:40:00,112.57,112.59,112.52,112.52,3550.0,105.3297,105.3484,105.2829,105.2829,3550.0
2016-08-16 13:45:00,112.54,112.6,112.53,112.6,2894.0,105.3017,105.3578,105.2923,105.3578,2894.0
2016-08-16 13:50:00,112.58,112.58,112.51,112.58,4084.0,105.3391,105.3391,105.2736,105.3391,4084.0
2016-08-16 13:55:00,112.56,112.58,112.52,112.52,1900.0,105.3204,105.3391,105.2829,105.2829,1900.0
2016-08-16 14:00:00,112.54,112.59,112.53,112.59,4899.0,105.3017,105.3484,105.2923,105.3484,4899.0
2016-08-16 14:05:00,112.62,112.62,112.57,112.57,2250.0,105.3765,105.3765,105.3297,105.3297,2250.0
2016-08-16 14:10:00,112.58,112.6,112.52,112.54,3500.0,105.3391,105.3578,105.2829,105.3017,3500.0
2016-08-16 14:15:00,112.53,112.53,112.49,112.49,1800.0,105.2923,105.2923,105.2549,105.2549,1800.0
2016-08-16 14:20:00,112.5,112.53,112.46,112.47,2639.0,105.2642,105.2923,105.2268,105.2362,2639.0
2016-08-16 14:25:00,112.47,112.55,112.44,112.53,4103.0,105.2362,105.311,105.2081,105.2923,4103.0
2016-08-16 14:30:00,112.52,112.54,112.49,112.51,2807.0,105.2829,105.3017,105.2549,105.2736,2807.0
2016-08-16 14:35:00,112.51,112.54,112.51,112.53,1737.0,105.2736,105.3017,105.2736,105.2923,1737.0
2016-08-16 14:40:00,112.56,112.6,112.53,112.59,3115.0,105.3204,105.3578,105.2923,105.3484,3115.0
2016-08-16 14:45:00,112.56,112.59,112.52,112.59,1800.0,105.3204,105.3484,105.2829,105.3484,1800.0
2016-08-16 14:50:00,112.59,112.64,112.57,112.62,4656.0,105.3484,105.3952,105.3297,105.3765,4656.0
2016-08-16 14:55:00,112.61,112.71,112.6,112.71,4172.0,105.3672,105.4607,105.3578,105.4607,4172.0
2016-08-16 15:00:00,112.69,112.74,112.68,112.73,8372.0,105.442,105.4888,105.4327,105.4794,8372.0
2016-08-16 15:05:00,112.72,112.81,112.72,112.78,11358.0,105.4701,105.5543,105.4701,105.5262,11358.0
2016-08-16 15:10:00,112.78,112.86,112.78,112.79,17457.0,105.5262,105.6011,105.5262,105.5356,17457.0
2016-08-16 15:15:00,112.8,112.8,112.78,112.79,8407.0,105.5449,105.5449,105.5262,105.5356,8407.0
2016-08-16 15:20:00,112.79,112.94,112.79,112.86,9654.0,105.5356,105.6759,105.5356,105.6011,9654.0
2016-08-16 15:25:00,112.86,112.96,112.86,112.94,15309.0,105.6011,105.6946,105.6011,105.6759,15309.0
2016-08-16 15:30:00,112.95,113.0,112.94,113.0,15936.0,105.6853,105.7321,105.6759,105.7321,15936.0
2016-08-16 15:35:00,113.0,113.01,112.82,112.86,17280.0,105.7321,105.7414,105.5637,105.6011,17280.0
2016-08-16 15:40:00,112.86,112.91,112.82,112.84,15663.0,105.6011,105.6479,105.5637,105.5824,15663.0
2016-08-16 15:45:00,112.84,112.95,112.82,112.92,21352.0,105.5824,105.6853,105.5637,105.6572,21352.0
2016-08-16 15:50:00,112.91,112.91,112.65,112.66,60176.0,105.6479,105.6479,105.4046,105.4139,60176.0
2016-08-16 15:55:00,112.68,112.68,112.42,112.47,159831.0,105.4327,105.4327,105.1894,105.2362,159831.0
2016-08-17 09:30:00,112.79,112.79,112.03,112.3,20698.0,105.5356,105.5356,104.8245,105.0771,20698.0
2016-08-17 09:35:00,112.27,112.32,112.01,112.08,10861.0,105.049,105.0958,104.8058,104.8712,10861.0
2016-08-17 09:40:00,112.18,112.35,112.18,112.22,4801.0,104.9648,105.1239,104.9648,105.0022,4801.0
2016-08-17 09:45:00,112.24,112.41,112.17,112.31,7700.0,105.021,105.18,104.9555,105.0865,7700.0
2016-08-17 09:50:00,112.33,112.39,112.22,112.39,5695.0,105.1052,105.1613,105.0022,105.1613,5695.0
2016-08-17 09:55:00,112.39,112.39,112.24,112.35,11515.0,105.1613,105.1613,105.021,105.1239,11515.0
2016-08-17 10:00:00,112.29,112.32,112.18,112.29,11600.0,105.0677,105.0958,104.9648,105.0677,11600.0
2016-08-17 10:05:00,112.28,112.33,112.23,112.33,8503.0,105.0584,105.1052,105.0116,105.1052,8503.0
2016-08-17 10:10:00,112.38,112.52,112.38,112.41,6100.0,105.152,105.2829,105.152,105.18,6100.0
2016-08-17 10:15:00,112.42,112.42,112.31,112.36,6880.0,105.1894,105.1894,105.0865,105.1332,6880.0
2016-08-17 10:20:00,112.36,112.48,112.36,112.44,6290.0,105.1332,105.2455,105.1332,105.2081,6290.0
2016-08-17 10:25:00,112.46,112.48,112.4,112.41,4280.0,105.2268,105.2455,105.1707,105.18,4280.0
2016-08-17 10:30:00,112.43,112.47,112.35,112.41,5400.0,105.1987,105.2362,105.1239,105.18,5400.0
2016-08-17 10:35:00,112.41,112.44,112.28,112.39,5200.0,105.18,105.2081,105.0584,105.1613,5200.0
2016-08-17 10:40:00,112.39,112.42,112.33,112.4,6204.0,105.1613,105.1894,105.1052,105.1707,6204.0
2016-08-17 10:45:00,112.42,112.45,112.3,112.35,4609.0,105.1894,105.2175,105.0771,105.1239,4609.0
2016-08-17 10:50:00,112.34,112.43,112.32,112.38,3500.0,105.1145,105.1987,105.0958,105.152,3500.0
2016-08-17 10:55:00,112.38,112.44,112.35,112.44,4480.0,105.152,105.2081,105.1239,105.2081,4480.0
2016-08-17 11:00:00,112.44,112.44,112.33,112.35,3500.0,105.2081,105.2081,105.1052,105.1239,3500.0
2016-08-17 11:05:00,112.33,112.4,112.29,112.33,11681.0,105.1052,105.1707,105.0677,105.1052,11681.0
2016-08-17 11:10:00,112.31,112.4,112.31,112.33,4900.0,105.0865,105.1707,105.0865,105.1052,4900.0
2016-08-17 11:15:00,112.33,112.45,112.32,112.44,6779.0,105.1052,105.2175,105.0958,105.2081,6779.0
2016-08-17 11:20:00,112.45,112.45,112.24,112.28,8307.0,105.2175,105.2175,105.021,105.0584,8307.0
2016-08-17 11:25:00,112.28,112.28,112.13,112.15,14061.0,105.0584,105.0584,104.918,104.9367,14061.0
2016-08-17 11:30:00,112.13,112.16,112.04,112.07,11880.0,104.918,104.9461,104.8338,104.8619,11880.0
2016-08-17 11:35:00,112.05,112.33,112.05,112.13,34377.0,104.8432,105.1052,104.8432,104.918,34377.0
2016-08-17 11:40:00,112.14,112.18,112.08,112.14,6700.0,104.9274,104.9648,104.8712,104.9274,6700.0
2016-08-17 11:45:00,112.16,112.17,112.1,112.1,6784.0,104.9461,104.9555,104.89,104.89,6784.0
2016-08-17 11:50:00,112.11,112.22,112.11,112.21,3400.0,104.8993,105.0022,104.8993,104.9929,3400.0
2016-08-17 11:55:00,112.21,112.24,112.16,112.2,13350.0,104.9929,105.021,104.9461,104.9835,13350.0
2016-08-17 12:00:00,112.21,112.24,112.19,112.24,3806.0,104.9929,105.021,104.9742,105.021,3806.0
2016-08-17 12:05:00,112.23,112.26,112.2,112.24,4724.0,105.0116,105.0397,104.9835,105.021,4724.0
2016-08-17 12:10:00,112.24,112.28,112.22,112.22,7042.0,105.021,105.0584,105.0022,105.0022,7042.0
2016-08-17 12:15:00,112.21,112.24,112.2,112.21,5781.0,104.9929,105.021,104.9835,104.9929,5781.0
2016-08-17 12:20:00,112.22,112.28,112.2,112.28,5730.0,105.0022,105.0584,104.9835,105.0584,5730.0
2016-08-17 12:25:00,112.25,112.36,112.25,112.32,3153.0,105.0303,105.1332,105.0303,105.0958,3153.0
2016-08-17 12:30:00,112.3,112.33,112.27,112.27,7067.0,105.0771,105.1052,105.049,105.049,7067.0
2016-08-17 12:35:00,112.27,112.37,112.26,112.37,12084.0,105.049,105.1426,105.0397,105.1426,12084.0
2016-08-17 12:40:00,112.35,112.37,112.31,112.35,5614.0,105.1239,105.1426,105.0865,105.1239,5614.0
2016-08-17 12:45:00,112.35,112.63,112.35,112.63,11083.0,105.1239,105.3859,105.1239,105.3859,11083.0
2016-08-17 12:50:00,112.64,112.72,112.59,112.59,4200.0,105.3952,105.4701,105.3484,105.3484,4200.0
2016-08-17 12:55:00,112.57,112.62,112.54,112.57,3500.0,105.3297,105.3765,105.3017,105.3297,3500.0
2016-08-17 13:00:00,112.56,112.57,112.53,112.53,4818.0,105.3204,105.3297,105.2923,105.2923,4818.0
2016-08-17 13:05:00,112.52,112.56,112.46,112.49,2200.0,105.2829,105.3204,105.2268,105.2549,2200.0
2016-08-17 13:10:00,112.46,112.51,112.44,112.51,4382.0,105.2268,105.2736,105.2081,105.2736,4382.0
2016-08-17 13:15:00,112.51,112.53,112.46,112.46,3511.0,105.2736,105.2923,105.2268,105.2268,3511.0
2016-08-17 13:20:00,112.46,112.47,112.42,112.46,4000.0,105.2268,105.2362,105.1894,105.2268,4000.0
2016-08-17 13:25:00,112.43,112.51,112.43,112.51,2100.0,105.1987,105.2736,105.1987,105.2736,2100.0
2016-08-17 13:30:00,112.51,112.52,112.47,112.5,3702.0,105.2736,105.2829,105.2362,105.2642,3702.0
2016-08-17 13:35:00,112.49,112.64,112.47,112.64,3300.0,105.2549,105.3952,105.2362,105.3952,3300.0
2016-08-17 13:40:00,112.64,112.72,112.64,112.65,2192.0,105.3952,105.4701,105.3952,105.4046,2192.0
2016-08-17 13:45:00,112.65,112.65,112.59,112.61,3200.0,105.4046,105.4046,105.3484,105.3672,3200.0
2016-08-17 13:50:00,112.59,112.61,112.49,112.52,6400.0,105.3484,105.3672,105.2549,105.2829,6400.0
2016-08-17 13:55:00,112.51,112.53,112.44,112.52,7922.0,105.2736,105.2923,105.2081,105.2829,7922.0
2016-08-17 14:00:00,112.49,112.58,112.23,112.58,14007.0,105.2549,105.3391,105.0116,105.3391,14007.0
2016-08-17 14:05:00,112.56,112.62,112.48,112.57,3000.0,105.3204,105.3765,105.2455,105.3297,3000.0
2016-08-17 14:10:00,112.63,112.94,112.58,112.86,6009.0,105.3859,105.6759,105.3391,105.6011,6009.0
2016-08-17 14:15:00,112.88,112.9,112.73,112.76,3641.0,105.6198,105.6385,105.4794,105.5075,3641.0
2016-08-17 14:20:00,112.79,112.8,112.68,112.72,3105.0,105.5356,105.5449,105.4327,105.4701,3105.0
2016-08-17 14:25:00,112.68,112.86,112.68,112.85,6388.0,105.4327,105.6011,105.4327,105.5917,6388.0
2016-08-17 14:30:00,112.83,112.83,112.7,112.79,4525.0,105.573,105.573,105.4514,105.5356,4525.0
2016-08-17 14:35:00,112.78,112.84,112.71,112.82,7936.0,105.5262,105.5824,105.4607,105.5637,7936.0
2016-08-17 14:40:00,112.79,112.93,112.79,112.83,14567.0,105.5356,105.6666,105.5356,105.573,14567.0
2016-08-17 14:45:00,112.82,112.95,112.82,112.9,8144.0,105.5637,105.6853,105.5637,105.6385,8144.0
2016-08-17 14:50:00,112.92,112.95,112.83,112.92,13568.0,105.6572,105.6853,105.573,105.6572,13568.0
2016-08-17 14:55:00,112.92,112.94,112.86,112.92,8808.0,105.6572,105.6759,105.6011,105.6572,8808.0
2016-08-17 15:00:00,112.92,112.92,112.82,112.9,34167.0,105.6572,105.6572,105.5637,105.6385,34167.0
2016-08-17 15:05:00,112.89,113.0,112.71,112.75,60123.0,105.6292,105.7321,105.4607,105.4982,60123.0
2016-08-17 15:10:00,112.76,112.79,112.63,112.65,19092.0,105.5075,105.5356,105.3859,105.4046,19092.0
2016-08-17 15:15:00,112.65,112.68,112.59,112.68,22099.0,105.4046,105.4327,105.3484,105.4327,22099.0
2016-08-17 15:20:00,112.68,112.73,112.63,112.72,26729.0,105.4327,105.4794,105.3859,105.4701,26729.0
2016-08-17 15:25:00,112.73,112.82,112.73,112.8,9078.0,105.4794,105.5637,105.4794,105.5449,9078.0
2016-08-17 15:30:00,112.81,112.84,112.76,112.77,11593.0,105.5543,105.5824,105.5075,105.5169,11593.0
2016-08-17 15:35:00,112.77,112.79,112.74,112.75,13936.0,105.5169,105.5356,105.4888,105.4982,13936.0
2016-08-17 15:40:00,112.74,112.75,112.64,112.7,21647.0,105.4888,105.4982,105.3952,105.4514,21647.0
2016-08-17 15:45:00,112.7,112.76,112.7,112.76,19693.0,105.4514,105.5075,105.4514,105.5075,19693.0
2016-08-17 15:50:00,112.75,112.76,112.65,112.69,47726.0,105.4982,105.5075,105.4046,105.442,47726.0
2016-08-17 15:55:00,112.69,112.78,112.63,112.74,81961.0,105.442,105.5262,105.3859,105.4888,81961.0
2016-08-18 09:30:00,112.52,113.16,112.14,112.14,23029.0,105.2829,105.8818,104.9274,104.9274,23029.0
2016-08-18 09:35:00,112.17,112.62,112.14,112.57,20759.0,104.9555,105.3765,104.9274,105.3297,20759.0
2016-08-18 09:40:00,112.56,112.69,112.27,112.52,8000.0,105.3204,105.442,105.049,105.2829,8000.0
2016-08-18 09:45:00,112.49,112.6,112.37,112.6,5209.0,105.2549,105.3578,105.1426,105.3578,5209.0
2016-08-18 09:50:00,112.59,112.64,112.54,112.58,3200.0,105.3484,105.3952,105.3017,105.3391,3200.0
2016-08-18 09:55:00,112.58,112.85,112.57,112.82,12228.0,105.3391,105.5917,105.3297,105.5637,12228.0
2016-08-18 10:00:00,112.83,112.86,112.74,112.81,10284.0,105.573,105.6011,105.4888,105.5543,10284.0
2016-08-18 10:05:00,112.81,112.9,112.74,112.78,11164.0,105.5543,105.6385,105.4888,105.5262,11164.0
2016-08-18 10:10:00,112.76,112.89,112.76,112.79,6200.0,105.5075,105.6292,105.5075,105.5356,6200.0
2016-08-18 10:15:00,112.77,112.87,112.71,112.72,3814.0,105.5169,105.6104,105.4607,105.4701,3814.0
2016-08-18 10:20:00,112.72,112.79,112.65,112.7,8500.0,105.4701,105.5356,105.4046,105.4514,8500.0
2016-08-18 10:25:00,112.7,112.7,112.52,112.56,8130.0,105.4514,105.4514,105.2829,105.3204,8130.0
2016-08-18 10:30:00,112.57,112.66,112.53,112.6,12050.0,105.3297,105.4139,105.2923,105.3578,12050.0
2016-08-18 10:35:00,112.61,112.61,112.5,112.52,11156.0,105.3672,105.3672,105.2642,105.2829,11156.0
2016-08-18 10:40:00,112.55,112.55,112.36,112.37,7568.0,105.311,105.311,105.1332,105.1426,7568.0
2016-08-18 10:45:00,112.37,112.38,112.26,112.29,18001.0,105.1426,105.152,105.0397,105.0677,18001.0
2016-08-18 10:50:00,112.31,112.47,112.31,112.47,9313.0,105.0865,105.2362,105.0865,105.2362,9313.0
2016-08-18 10:55:00,112.48,112.54,112.41,112.42,14193.0,105.2455,105.3017,105.18,105.1894,14193.0
2016-08-18 11:00:00,112.43,112.43,112.31,112.32,8665.0,105.1987,105.1987,105.0865,105.0958,8665.0
2016-08-18 11:05:00,112.32,112.41,112.32,112.32,8600.0,105.0958,105.18,105.0958,105.0958,8600.0
2016-08-18 11:10:00,112.32,112.42,112.25,112.3,14613.0,105.0958,105.1894,105.0303,105.0771,14613.0
2016-08-18 11:15:00,112.29,112.4,112.25,112.33,7300.0,105.0677,105.1707,105.0303,105.1052,7300.0
2016-08-18 11:20:00,112.32,112.32,112.17,112.32,12447.0,105.0958,105.0958,104.9555,105.0958,12447.0
2016-08-18 11:25:00,112.27,112.43,112.27,112.36,11201.0,105.049,105.1987,105.049,105.1332,11201.0
2016-08-18 11:30:00,112.38,112.44,112.37,112.38,3014.0,105.152,105.2081,105.1426,105.152,3014.0
2016-08-18 11:35:00,112.34,112.49,112.34,112.47,3948.0,105.1145,105.2549,105.1145,105.2362,3948.0
2016-08-18 11:40:00,112.44,112.44,112.41,112.43,3700.0,105.2081,105.2081,105.18,105.1987,3700.0
2016-08-18 11:45:00,112.44,112.57,112.43,112.57,4825.0,105.2081,105.3297,105.1987,105.3297,4825.0
2016-08-18 11:50:00,112.54,112.54,112.43,112.43,2900.0,105.3017,105.3017,105.1987,105.1987,2900.0
2016-08-18 11:55:00,112.45,112.51,112.44,112.48,3314.0,105.2175,105.2736,105.2081,105.2455,3314.0
2016-08-18 12:00:00,112.45,112.46,112.25,112.31,18937.0,105.2175,105.2268,105.0303,105.0865,18937.0
2016-08-18 12:05:00,112.31,112.31,112.27,112.29,6784.0,105.0865,105.0865,105.049,105.0677,6784.0
2016-08-18 12:10:00,112.31,112.32,112.17,112.17,8312.0,105.0865,105.0958,104.9555,104.9555,8312.0
2016-08-18 12:15:00,112.18,112.21,112.1,112.17,7980.0,104.9648,104.9929,104.89,104.9555,7980.0
2016-08-18 12:20:00,112.18,112.21,112.14,112.19,8483.0,104.9648,104.9929,104.9274,104.9742,8483.0
2016-08-18 12:25:00,112.19,112.2,112.11,112.11,6700.0,104.9742,104.9835,104.8993,104.8993,6700.0
2016-08-18 12:30:00,112.1,112.11,112.04,112.09,4646.0,104.89,104.8993,104.8338,104.8806,4646.0
2016-08-18 12:35:00,112.09,112.09,111.99,112.05,9064.0,104.8806,104.8806,104.787,104.8432,9064.0
2016-08-18 12:40:00,112.04,112.1,112.01,112.09,22295.0,104.8338,104.89,104.8058,104.8806,22295.0
2016-08-18 12:45:00,112.09,112.27,112.01,112.27,38756.0,104.8806,105.049,104.8058,105.049,38756.0
2016-08-18 12:50:00,112.24,112.27,112.24,112.25,1200.0,105.021,105.049,105.021,105.0303,1200.0
2016-08-18 12:55:00,112.25,112.25,112.18,112.21,4014.0,105.0303,105.0303,104.9648,104.9929,4014.0
2016-08-18 13:00:00,112.21,112.26,112.19,112.23,3578.0,104.9929,105.0397,104.9742,105.0116,3578.0
2016-08-18 13:05:00,112.2,112.24,112.19,112.23,3500.0,104.9835,105.021,104.9742,105.0116,3500.0
2016-08-18 13:10:00,112.21,112.26,112.21,112.26,2653.0,104.9929,105.0397,104.9929,105.0397,2653.0
2016-08-18 13:15:00,112.26,112.32,112.24,112.26,4800.0,105.0397,105.0958,105.021,105.0397,4800.0
2016-08-18 13:20:00,112.27,112.3,112.27,112.27,2849.0,105.049,105.0771,105.049,105.049,2849.0
2016-08-18 13:25:00,112.26,112.34,112.24,112.31,4913.0,105.0397,105.1145,105.021,105.0865,4913.0
2016-08-18 13:30:00,112.29,112.33,112.26,112.28,5032.0,105.0677,105.1052,105.0397,105.0584,5032.0
2016-08-18 13:35:00,112.28,112.39,112.26,112.39,2700.0,105.0584,105.1613,105.0397,105.1613,2700.0
2016-08-18 13:40:00,112.38,112.5,112.36,112.47,5728.0,105.152,105.2642,105.1332,105.2362,5728.0
2016-08-18 13:45:00,112.47,112.47,112.4,112.42,4200.0,105.2362,105.2362,105.1707,105.1894,4200.0
2016-08-18 13:50:00,112.43,112.44,112.35,112.42,2876.0,105.1987,105.2081,105.1239,105.1894,2876.0
2016-08-18 13:55:00,112.42,112.42,112.39,112.41,3574.0,105.1894,105.1894,105.1613,105.18,3574.0
2016-08-18 14:00:00,112.43,112.53,112.41,112.53,2734.0,105.1987,105.2923,105.18,105.2923,2734.0
2016-08-18 14:05:00,112.52,112.54,112.41,112.45,13525.0,105.2829,105.3017,105.18,105.2175,13525.0
2016-08-18 14:10:00,112.49,112.52,112.46,112.47,2903.0,105.2549,105.2829,105.2268,105.2362,2903.0
2016-08-18 14:15:00,112.45,112.5,112.45,112.49,2227.0,105.2175,105.2642,105.2175,105.2549,2227.0
2016-08-18 14:20:00,112.49,112.52,112.47,112.52,3890.0,105.2549,105.2829,105.2362,105.2829,3890.0
2016-08-18 14:25:00,112.5,112.5,112.47,112.49,5180.0,105.2642,105.2642,105.2362,105.2549,5180.0
2016-08-18 14:30:00,112.46,112.48,112.39,112.45,7456.0,105.2268,105.2455,105.1613,105.2175,7456.0
2016-08-18 14:35:00,112.47,112.47,112.37,112.38,4769.0,105.2362,105.2362,105.1426,105.152,4769.0
2016-08-18 14:40:00,112.37,112.44,112.37,112.41,2733.0,105.1426,105.2081,105.1426,105.18,2733.0
2016-08-18 14:45:00,112.41,112.41,112.37,112.4,3187.0,105.18,105.18,105.1426,105.1707,3187.0
2016-08-18 14:50:00,112.43,112.44,112.38,112.38,5176.0,105.1987,105.2081,105.152,105.152,5176.0
2016-08-18 14:55:00,112.35,112.41,112.35,112.41,3001.0,105.1239,105.18,105.1239,105.18,3001.0
2016-08-18 15:00:00,112.42,112.48,112.38,112.48,6039.0,105.1894,105.2455,105.152,105.2455,6039.0
2016-08-18 15:05:00,112.48,112.58,112.48,112.57,5255.0,105.2455,105.3391,105.2455,105.3297,5255.0
2016-08-18 15:10:00,112.58,112.58,112.48,112.48,6929.0,105.3391,105.3391,105.2455,105.2455,6929.0
2016-08-18 15:15:00,112.48,112.5,112.47,112.47,3400.0,105.2455,105.2642,105.2362,105.2362,3400.0
2016-08-18 15:20:00,112.48,112.48,112.44,112.47,6489.0,105.2455,105.2455,105.2081,105.2362,6489.0
2016-08-18 15:25:00,112.48,112.52,112.47,112.48,7677.0,105.2455,105.2829,105.2362,105.2455,7677.0
2016-08-18 15:30:00,112.5,112.5,112.42,112.43,8640.0,105.2642,105.2642,105.1894,105.1987,8640.0
2016-08-18 15:35:00,112.43,112.46,112.42,112.44,11184.0,105.1987,105.2268,105.1894,105.2081,11184.0
2016-08-18 15:40:00,112.45,112.56,112.44,112.55,13974.0,105.2175,105.3204,105.2081,105.311,13974.0
2016-08-18 15:45:00,112.55,112.57,112.52,112.55,21076.0,105.311,105.3297,105.2829,105.311,21076.0
2016-08-18 15:50:00,112.56,112.58,112.52,112.58,26316.0,105.3204,105.3391,105.2829,105.3391,26316.0
2016-08-18 15:55:00,112.57,112.57,112.48,112.54,53387.0,105.3297,105.3297,105.2455,105.3017,53387.0
2016-08-19 09:30:00,112.59,112.69,112.16,112.22,81368.0,105.3484,105.442,104.9461,105.0022,81368.0
2016-08-19 09:35:00,112.44,112.57,112.24,112.28,5693.0,105.2081,105.3297,105.021,105.0584,5693.0
2016-08-19 09:40:00,112.3,112.74,112.26,112.7,6688.0,105.0771,105.4888,105.0397,105.4514,6688.0
2016-08-19 09:45:00,112.66,112.76,112.5,112.55,8043.0,105.4139,105.5075,105.2642,105.311,8043.0
2016-08-19 09:50:00,112.54,112.76,112.54,112.61,8065.0,105.3017,105.5075,105.3017,105.3672,8065.0
2016-08-19 09:55:00,112.63,112.85,112.62,112.7,9540.0,105.3859,105.5917,105.3765,105.4514,9540.0
2016-08-19 10:00:00,112.69,112.76,112.64,112.68,9481.0,105.442,105.5075,105.3952,105.4327,9481.0
2016-08-19 10:05:00,112.67,112.86,112.67,112.77,7921.0,105.4233,105.6011,105.4233,105.5169,7921.0
2016-08-19 10:10:00,112.77,112.77,112.48,112.63,15900.0,105.5169,105.5169,105.2455,105.3859,15900.0
2016-08-19 10:15:00,112.67,112.77,112.64,112.76,5588.0,105.4233,105.5169,105.3952,105.5075,5588.0
2016-08-19 10:20:00,112.83,112.95,112.82,112.95,2200.0,105.573,105.6853,105.5637,105.6853,2200.0
2016-08-19 10:25:00,112.95,113.13,112.89,113.13,6136.0,105.6853,105.8537,105.6292,105.8537,6136.0
2016-08-19 10:30:00,113.1,113.19,113.07,113.1,4500.0,105.8256,105.9099,105.7976,105.8256,4500.0
2016-08-19 10:35:00,113.1,113.13,112.95,112.97,6500.0,105.8256,105.8537,105.6853,105.704,6500.0
2016-08-19 10:40:00,112.98,113.1,112.95,113.06,5600.0,105.7134,105.8256,105.6853,105.7882,5600.0
2016-08-19 10:45:00,113.07,113.07,112.95,112.95,4412.0,105.7976,105.7976,105.6853,105.6853,4412.0
2016-08-19 10:50:00,112.96,112.99,112.82,112.87,15140.0,105.6946,105.7227,105.5637,105.6104,15140.0
2016-08-19 10:55:00,112.88,112.91,112.72,112.73,9786.0,105.6198,105.6479,105.4701,105.4794,9786.0
2016-08-19 11:00:00,112.73,112.81,112.73,112.79,5200.0,105.4794,105.5543,105.4794,105.5356,5200.0
2016-08-19 11:05:00,112.78,112.78,112.73,112.78,3400.0,105.5262,105.5262,105.4794,105.5262,3400.0
2016-08-19 11:10:00,112.8,112.92,112.8,112.9,2000.0,105.5449,105.6572,105.5449,105.6385,2000.0
2016-08-19 11:15:00,112.9,112.93,112.75,112.78,6073.0,105.6385,105.6666,105.4982,105.5262,6073.0
2016-08-19 11:20:00,112.75,112.8,112.75,112.76,3100.0,105.4982,105.5449,105.4982,105.5075,3100.0
2016-08-19 11:25:00,112.76,112.82,112.76,112.81,6295.0,105.5075,105.5637,105.5075,105.5543,6295.0
2016-08-19 11:30:00,112.81,112.86,112.75,112.78,2100.0,105.5543,105.6011,105.4982,105.5262,2100.0
2016-08-19 11:35:00,112.76,112.83,112.76,112.76,900.0,105.5075,105.573,105.5075,105.5075,900.0
2016-08-19 11:40:00,112.74,112.77,112.69,112.71,2700.0,105.4888,105.5169,105.442,105.4607,2700.0
2016-08-19 11:45:00,112.7,112.81,112.7,112.8,4200.0,105.4514,105.5543,105.4514,105.5449,4200.0
2016-08-19 11:50:00,112.81,112.85,112.71,112.72,7800.0,105.5543,105.5917,105.4607,105.4701,7800.0
2016-08-19 11:55:00,112.72,112.76,112.66,112.76,3083.0,105.4701,105.5075,105.4139,105.5075,3083.0
2016-08-19 12:00:00,112.76,112.77,112.7,112.76,6137.0,105.5075,105.5169,105.4514,105.5075,6137.0
2016-08-19 12:05:00,112.75,112.8,112.72,112.8,3648.0,105.4982,105.5449,105.4701,105.5449,3648.0
2016-08-19 12:10:00,112.8,112.83,112.79,112.81,2167.0,105.5449,105.573,105.5356,105.5543,2167.0
2016-08-19 12:15:00,112.81,112.82,112.58,112.63,10803.0,105.5543,105.5637,105.3391,105.3859,10803.0
2016-08-19 12:20:00,112.65,112.73,112.65,112.72,5412.0,105.4046,105.4794,105.4046,105.4701,5412.0
2016-08-19 12:25:00,112.72,112.75,112.71,112.75,2700.0,105.4701,105.4982,105.4607,105.4982,2700.0
2016-08-19 12:30:00,112.78,112.78,112.68,112.74,5829.0,105.5262,105.5262,105.4327,105.4888,5829.0
2016-08-19 12:35:00,112.73,112.73,112.66,112.68,3103.0,105.4794,105.4794,105.4139,105.4327,3103.0
2016-08-19 12:40:00,112.66,112.68,112.63,112.66,3303.0,105.4139,105.4327,105.3859,105.4139,3303.0
2016-08-19 12:45:00,112.68,112.68,112.53,112.55,6793.0,105.4327,105.4327,105.2923,105.311,6793.0
2016-08-19 12:50:00,112.56,112.56,112.4,112.43,4851.0,105.3204,105.3204,105.1707,105.1987,4851.0
2016-08-19 12:55:00,112.43,112.44,112.35,112.43,7008.0,105.1987,105.2081,105.1239,105.1987,7008.0
2016-08-19 13:00:00,112.42,112.42,112.33,112.38,5550.0,105.1894,105.1894,105.1052,105.152,5550.0
2016-08-19 13:05:00,112.37,112.39,112.34,112.39,4016.0,105.1426,105.1613,105.1145,105.1613,4016.0
2016-08-19 13:10:00,112.39,112.42,112.38,112.41,3601.0,105.1613,105.1894,105.152,105.18,3601.0
2016-08-19 13:15:00,112.41,112.41,112.34,112.35,5100.0,105.18,105.18,105.1145,105.1239,5100.0
2016-08-19 13:20:00,112.35,112.41,112.35,112.36,9134.0,105.1239,105.18,105.1239,105.1332,9134.0
2016-08-19 13:25:00,112.36,112.41,112.35,112.4,8947.0,105.1332,105.18,105.1239,105.1707,8947.0
2016-08-19 13:30:00,112.39,112.4,112.32,112.39,8187.0,105.1613,105.1707,105.0958,105.1613,8187.0
2016-08-19 13:35:00,112.41,112.55,112.41,112.53,3900.0,105.18,105.311,105.18,105.2923,3900.0
2016-08-19 13:40:00,112.55,112.62,112.55,112.59,3699.0,105.311,105.3765,105.311,105.3484,3699.0
2016-08-19 13:45:00,112.57,112.6,112.57,112.59,2500.0,105.3297,105.3578,105.3297,105.3484,2500.0
2016-08-19 13:50:00,112.61,112.63,112.54,112.56,2343.0,105.3672,105.3859,105.3017,105.3204,2343.0
2016-08-19 13:55:00,112.58,112.59,112.54,112.54,1406.0,105.3391,105.3484,105.3017,105.3017,1406.0
2016-08-19 14:00:00,112.56,112.62,112.55,112.6,1700.0,105.3204,105.3765,105.311,105.3578,1700.0
2016-08-19 14:05:00,112.61,112.61,112.56,112.58,2109.0,105.3672,105.3672,105.3204,105.3391,2109.0
2016-08-19 14:10:00,112.58,112.6,112.54,112.6,3554.0,105.3391,105.3578,105.3017,105.3578,3554.0
2016-08-19 14:15:00,112.6,112.61,112.57,112.58,2903.0,105.3578,105.3672,105.3297,105.3391,2903.0
2016-08-19 14:20:00,112.58,112.61,112.57,112.6,2968.0,105.3391,105.3672,105.3297,105.3578,2968.0
2016-08-19 14:25:00,112.56,112.58,112.53,112.54,2715.0,105.3204,105.3391,105.2923,105.3017,2715.0
2016-08-19 14:30:00,112.56,112.6,112.55,112.57,4060.0,105.3204,105.3578,105.311,105.3297,4060.0
2016-08-19 14:35:00,112.58,112.61,112.57,112.61,2204.0,105.3391,105.3672,105.3297,105.3672,2204.0
2016-08-19 14:40:00,112.62,112.66,112.59,112.66,5914.0,105.3765,105.4139,105.3484,105.4139,5914.0
2016-08-19 14:45:00,112.66,112.7,112.62,112.69,6084.0,105.4139,105.4514,105.3765,105.442,6084.0
2016-08-19 14:50:00,112.69,112.77,112.68,112.77,4006.0,105.442,105.5169,105.4327,105.5169,4006.0
2016-08-19 14:55:00,112.77,112.78,112.76,112.77,1952.0,105.5169,105.5262,105.5075,105.5169,1952.0
2016-08-19 15:00:00,112.78,112.8,112.75,112.78,3879.0,105.5262,105.5449,105.4982,105.5262,3879.0
2016-08-19 15:05:00,112.79,112.82,112.77,112.79,2300.0,105.5356,105.5637,105.5169,105.5356,2300.0
2016-08-19 15:10:00,112.8,112.84,112.76,112.79,6000.0,105.5449,105.5824,105.5075,105.5356,6000.0
2016-08-19 15:15:00,112.82,112.83,112.79,112.83,5400.0,105.5637,105.573,105.5356,105.573,5400.0
2016-08-19 15:20:00,112.82,112.88,112.82,112.86,2900.0,105.5637,105.6198,105.5637,105.6011,2900.0
2016-08-19 15:25:00,112.87,112.94,112.87,112.94,5300.0,105.6104,105.6759,105.6104,105.6759,5300.0
2016-08-19 15:30:00,112.95,112.96,112.88,112.88,9158.0,105.6853,105.6946,105.6198,105.6198,9158.0
2016-08-19 15:35:00,112.89,112.93,112.87,112.9,7309.0,105.6292,105.6666,105.6104,105.6385,7309.0
2016-08-19 15:40:00,112.89,112.89,112.8,112.81,9184.0,105.6292,105.6292,105.5449,105.5543,9184.0
2016-08-19 15:45:00,112.81,112.82,112.76,112.8,14100.0,105.5543,105.5637,105.5075,105.5449,14100.0
2016-08-19 15:50:00,112.81,112.88,112.81,112.84,12406.0,105.5543,105.6198,105.5543,105.5824,12406.0
2016-08-19 15:55:00,112.84,112.88,112.79,112.79,41496.0,105.5824,105.6198,105.5356,105.5356,41496.0
2016-08-22 09:30:00,112.74,112.96,112.51,112.53,15337.0,105.4888,105.6946,105.2736,105.2923,15337.0
2016-08-22 09:35:00,112.52,112.9,112.49,112.89,8520.0,105.2829,105.6385,105.2549,105.6292,8520.0
2016-08-22 09:40:00,112.85,112.86,112.75,112.86,2500.0,105.5917,105.6011,105.4982,105.6011,2500.0
2016-08-22 09:45:00,112.83,112.9,112.77,112.81,6200.0,105.573,105.6385,105.5169,105.5543,6200.0
2016-08-22 09:50:00,112.81,112.91,112.74,112.8,9899.0,105.5543,105.6479,105.4888,105.5449,9899.0
2016-08-22 09:55:00,112.79,112.91,112.77,112.87,2700.0,105.5356,105.6479,105.5169,105.6104,2700.0
2016-08-22 10:00:00,112.88,112.9,112.77,112.81,7947.0,105.6198,105.6385,105.5169,105.5543,7947.0
2016-08-22 10:05:00,112.79,112.82,112.77,112.77,2100.0,105.5356,105.5637,105.5169,105.5169,2100.0
2016-08-22 10:10:00,112.76,112.83,112.73,112.77,4131.0,105.5075,105.573,105.4794,105.5169,4131.0
2016-08-22 10:15:00,112.84,113.17,112.82,113.15,2670.0,105.5824,105.8911,105.5637,105.8724,2670.0
2016-08-22 10:20:00,113.21,113.26,113.15,113.22,2200.0,105.9286,105.9754,105.8724,105.9379,2200.0
2016-08-22 10:25:00,113.29,113.4,113.22,113.32,9548.0,106.0034,106.1063,105.9379,106.0315,9548.0
2016-08-22 10:30:00,113.32,113.4,113.27,113.37,12600.0,106.0315,106.1063,105.9847,106.0783,12600.0
2016-08-22 10:35:00,113.35,113.36,113.12,113.12,5533.0,106.0596,106.0689,105.8444,105.8444,5533.0
2016-08-22 10:40:00,113.12,113.15,113.02,113.08,6600.0,105.8444,105.8724,105.7508,105.8069,6600.0
2016-08-22 10:45:00,113.1,113.18,113.08,113.14,2400.0,105.8256,105.9005,105.8069,105.8631,2400.0
2016-08-22 10:50:00,113.14,113.15,113.04,113.08,4728.0,105.8631,105.8724,105.7695,105.8069,4728.0
2016-08-22 10:55:00,113.04,113.07,112.94,112.94,3781.0,105.7695,105.7976,105.6759,105.6759,3781.0
2016-08-22 11:00:00,112.96,112.99,112.9,112.92,8100.0,105.6946,105.7227,105.6385,105.6572,8100.0
2016-08-22 11:05:00,112.93,113.01,112.9,112.9,4272.0,105.6666,105.7414,105.6385,105.6385,4272.0
2016-08-22 11:10:00,112.91,112.94,112.89,112.92,2809.0,105.6479,105.6759,105.6292,105.6572,2809.0
2016-08-22 11:15:00,112.91,112.92,112.76,112.76,3963.0,105.6479,105.6572,105.5075,105.5075,3963.0
2016-08-22 11:20:00,112.75,112.8,112.53,112.57,8800.0,105.4982,105.5449,105.2923,105.3297,8800.0
2016-08-22 11:25:00,112.55,112.62,112.49,112.54,1600.0,105.311,105.3765,105.2549,105.3017,1600.0
2016-08-22 11:30:00,112.48,112.53,112.43,112.51,7084.0,105.2455,105.2923,105.1987,105.2736,7084.0
2016-08-22 11:35:00,112.5,112.52,112.44,112.47,5200.0,105.2642,105.2829,105.2081,105.2362,5200.0
2016-08-22 11:40:00,112.47,112.56,112.45,112.53,6994.0,105.2362,105.3204,105.2175,105.2923,6994.0
2016-08-22 11:45:00,112.52,112.57,112.52,112.53,7147.0,105.2829,105.3297,105.2829,105.2923,7147.0
2016-08-22 11:50:00,112.54,112.63,112.54,112.62,4844.0,105.3017,105.3859,105.3017,105.3765,4844.0
2016-08-22 11:55:00,112.61,112.63,112.6,112.6,2002.0,105.3672,105.3859,105.3578,105.3578,2002.0
2016-08-22 12:00:00,112.59,112.62,112.55,112.57,4856.0,105.3484,105.3765,105.311,105.3297,4856.0
2016-08-22 12:05:00,112.58,112.59,112.51,112.51,7300.0,105.3391,105.3484,105.2736,105.2736,7300.0
2016-08-22 12:10:00,112.52,112.52,112.46,112.46,4932.0,105.2829,105.2829,105.2268,105.2268,4932.0
2016-08-22 12:15:00,112.46,112.5,112.45,112.49,5100.0,105.2268,105.2642,105.2175,105.2549,5100.0
2016-08-22 12:20:00,112.5,112.75,112.5,112.75,7326.0,105.2642,105.4982,105.2642,105.4982,7326.0
2016-08-22 12:25:00,112.76,112.95,112.76,112.85,5969.0,105.5075,105.6853,105.5075,105.5917,5969.0
2016-08-22 12:30:00,112.87,112.88,112.8,112.8,3132.0,105.6104,105.6198,105.5449,105.5449,3132.0
2016-08-22 12:35:00,112.82,112.84,112.79,112.8,2110.0,105.5637,105.5824,105.5356,105.5449,2110.0
2016-08-22 12:40:00,112.8,112.83,112.74,112.74,5700.0,105.5449,105.573,105.4888,105.4888,5700.0
2016-08-22 12:45:00,112.72,112.72,112.65,112.7,4459.0,105.4701,105.4701,105.4046,105.4514,4459.0
2016-08-22 12:50:00,112.67,112.68,112.62,112.63,2700.0,105.4233,105.4327,105.3765,105.3859,2700.0
2016-08-22 12:55:00,112.63,112.63,112.59,112.63,2900.0,105.3859,105.3859,105.3484,105.3859,2900.0
2016-08-22 13:00:00,112.63,112.64,112.61,112.61,3688.0,105.3859,105.3952,105.3672,105.3672,3688.0
2016-08-22 13:05:00,112.58,112.61,112.54,112.59,5898.0,105.3391,105.3672,105.3017,105.3484,5898.0
2016-08-22 13:10:00,112.6,112.67,112.6,112.67,2800.0,105.3578,105.4233,105.3578,105.4233,2800.0
2016-08-22 13:15:00,112.68,112.76,112.68,112.74,3802.0,105.4327,105.5075,105.4327,105.4888,3802.0
2016-08-22 13:20:00,112.73,112.73,112.5,112.5,4525.0,105.4794,105.4794,105.2642,105.2642,4525.0
2016-08-22 13:25:00,112.44,112.49,112.4,112.49,4000.0,105.2081,105.2549,105.1707,105.2549,4000.0
2016-08-22 13:30:00,112.47,112.47,112.42,112.44,3019.0,105.2362,105.2362,105.1894,105.2081,3019.0
2016-08-22 13:35:00,112.47,112.54,112.47,112.54,2329.0,105.2362,105.3017,105.2362,105.3017,2329.0
2016-08-22 13:40:00,112.56,112.66,112.56,112.64,3900.0,105.3204,105.4139,105.3204,105.3952,3900.0
2016-08-22 13:45:00,112.65,112.85,112.65,112.84,5055.0,105.4046,105.5917,105.4046,105.5824,5055.0
2016-08-22 13:50:00,112.84,112.85,112.83,112.85,1200.0,105.5824,105.5917,105.573,105.5917,1200.0
2016-08-22 13:55:00,112.86,112.86,112.8,112.81,4000.0,105.6011,105.6011,105.5449,105.5543,4000.0
2016-08-22 14:00:00,112.8,112.84,112.72,112.75,9486.0,105.5449,105.5824,105.4701,105.4982,9486.0
2016-08-22 14:05:00,112.74,112.76,112.7,112.7,5083.0,105.4888,105.5075,105.4514,105.4514,5083.0
2016-08-22 14:10:00,112.7,112.7,112.58,112.62,7822.0,105.4514,105.4514,105.3391,105.3765,7822.0
2016-08-22 14:15:00,112.61,112.62,112.56,112.58,6310.0,105.3672,105.3765,105.3204,105.3391,6310.0
2016-08-22 14:20:00,112.56,112.6,112.51,112.55,9565.0,105.3204,105.3578,105.2736,105.311,9565.0
2016-08-22 14:25:00,112.56,112.61,112.38,112.4,13834.0,105.3204,105.3672,105.152,105.1707,13834.0
2016-08-22 14:30:00,112.39,112.43,112.39,112.4,7556.0,105.1613,105.1987,105.1613,105.1707,7556.0
2016-08-22 14:35:00,112.38,112.44,112.32,112.42,8844.0,105.152,105.2081,105.0958,105.1894,8844.0
2016-08-22 14:40:00,112.44,112.51,112.44,112.49,6612.0,105.2081,105.2736,105.2081,105.2549,6612.0
2016-08-22 14:45:00,112.5,112.52,112.45,112.51,4483.0,105.2642,105.2829,105.2175,105.2736,4483.0
2016-08-22 14:50:00,112.51,112.55,112.49,112.5,7019.0,105.2736,105.311,105.2549,105.2642,7019.0
2016-08-22 14:55:00,112.51,112.52,112.41,112.47,8700.0,105.2736,105.2829,105.18,105.2362,8700.0
2016-08-22 15:00:00,112.47,112.52,112.45,112.52,5400.0,105.2362,105.2829,105.2175,105.2829,5400.0
2016-08-22 15:05:00,112.51,112.55,112.47,112.55,7987.0,105.2736,105.311,105.2362,105.311,7987.0
2016-08-22 15:10:00,112.55,112.64,112.54,112.64,7555.0,105.311,105.3952,105.3017,105.3952,7555.0
2016-08-22 15:15:00,112.64,112.66,112.58,112.64,12400.0,105.3952,105.4139,105.3391,105.3952,12400.0
2016-08-22 15:20:00,112.64,112.68,112.64,112.66,7858.0,105.3952,105.4327,105.3952,105.4139,7858.0
2016-08-22 15:25:00,112.65,112.67,112.62,112.63,6900.0,105.4046,105.4233,105.3765,105.3859,6900.0
2016-08-22 15:30:00,112.63,112.63,112.57,112.58,18149.0,105.3859,105.3859,105.3297,105.3391,18149.0
2016-08-22 15:35:00,112.59,112.6,112.52,112.52,14157.0,105.3484,105.3578,105.2829,105.2829,14157.0
2016-08-22 15:40:00,112.52,112.54,112.51,112.52,22255.0,105.2829,105.3017,105.2736,105.2829,22255.0
2016-08-22 15:45:00,112.52,112.54,112.5,112.5,21119.0,105.2829,105.3017,105.2642,105.2642,21119.0
2016-08-22 15:50:00,112.48,112.55,112.46,112.55,32466.0,105.2455,105.311,105.2268,105.311,32466.0
2016-08-22 15:55:00,112.56,112.62,112.53,112.54,42138.0,105.3204,105.3765,105.2923,105.3017,42138.0
2016-08-23 09:30:00,113.25,113.28,112.72,112.74,26497.0,105.966,105.9941,105.4701,105.4888,26497.0
2016-08-23 09:35:00,112.77,112.92,112.5,112.92,36590.0,105.5169,105.6572,105.2642,105.6572,36590.0
2016-08-23 09:40:00,112.92,113.0,112.81,112.98,21140.0,105.6572,105.7321,105.5543,105.7134,21140.0
2016-08-23 09:45:00,113.03,113.26,112.9,113.17,26815.0,105.7601,105.9754,105.6385,105.8911,26815.0
2016-08-23 09:50:00,113.15,113.16,112.96,113.04,6100.0,105.8724,105.8818,105.6946,105.7695,6100.0
2016-08-23 09:55:00,113.03,113.09,112.98,113.08,10274.0,105.7601,105.8163,105.7134,105.8069,10274.0
2016-08-23 10:00:00,113.08,113.21,113.08,113.08,6812.0,105.8069,105.9286,105.8069,105.8069,6812.0
2016-08-23 10:05:00,113.09,113.09,112.93,112.93,7637.0,105.8163,105.8163,105.6666,105.6666,7637.0
2016-08-23 10:10:00,112.93,112.93,112.85,112.85,9130.0,105.6666,105.6666,105.5917,105.5917,9130.0
2016-08-23 10:15:00,112.84,112.93,112.84,112.85,18287.0,105.5824,105.6666,105.5824,105.5917,18287.0
2016-08-23 10:20:00,112.84,112.91,112.83,112.86,7480.0,105.5824,105.6479,105.573,105.6011,7480.0
2016-08-23 10:25:00,112.84,112.9,112.82,112.82,5400.0,105.5824,105.6385,105.5637,105.5637,5400.0
2016-08-23 10:30:00,112.84,112.93,112.84,112.93,7387.0,105.5824,105.6666,105.5824,105.6666,7387.0
2016-08-23 10:35:00,112.9,113.06,112.9,113.03,13309.0,105.6385,105.7882,105.6385,105.7601,13309.0
2016-08-23 10:40:00,113.02,113.06,112.74,113.02,46402.0,105.7508,105.7882,105.4888,105.7508,46402.0
2016-08-23 10:45:00,113.05,113.17,113.04,113.13,12868.0,105.7789,105.8911,105.7695,105.8537,12868.0
2016-08-23 10:50:00,113.12,113.12,112.95,112.98,6680.0,105.8444,105.8444,105.6853,105.7134,6680.0
2016-08-23 10:55:00,113.0,113.04,112.98,113.0,11300.0,105.7321,105.7695,105.7134,105.7321,11300.0
2016-08-23 11:00:00,113.0,113.04,112.97,113.02,8868.0,105.7321,105.7695,105.704,105.7508,8868.0
2016-08-23 11:05:00,113.02,113.02,112.85,112.85,9521.0,105.7508,105.7508,105.5917,105.5917,9521.0
2016-08-23 11:10:00,112.85,112.92,112.74,112.78,18992.0,105.5917,105.6572,105.4888,105.5262,18992.0
2016-08-23 11:15:00,112.77,112.87,112.75,112.84,12072.0,105.5169,105.6104,105.4982,105.5824,12072.0
2016-08-23 11:20:00,112.84,113.02,112.82,113.01,22233.0,105.5824,105.7508,105.5637,105.7414,22233.0
2016-08-23 11:25:00,112.99,113.17,112.94,113.06,18746.0,105.7227,105.8911,105.6759,105.7882,18746.0
2016-08-23 11:30:00,113.09,113.17,113.09,113.17,5187.0,105.8163,105.8911,105.8163,105.8911,5187.0
2016-08-23 11:35:00,113.17,113.23,113.15,113.22,9087.0,105.8911,105.9473,105.8724,105.9379,9087.0
2016-08-23 11:40:00,113.22,113.27,113.22,113.24,6118.0,105.9379,105.9847,105.9379,105.9566,6118.0
2016-08-23 11:45:00,113.24,113.28,113.16,113.16,5000.0,105.9566,105.9941,105.8818,105.8818,5000.0
2016-08-23 11:50:00,113.13,113.16,113.09,113.15,6144.0,105.8537,105.8818,105.8163,105.8724,6144.0
2016-08-23 11:55:00,113.16,113.27,113.15,113.26,10128.0,105.8818,105.9847,105.8724,105.9754,10128.0
2016-08-23 12:00:00,113.24,113.29,113.22,113.29,8500.0,105.9566,106.0034,105.9379,106.0034,8500.0
2016-08-23 12:05:00,113.29,113.35,113.28,113.31,11143.0,106.0034,106.0596,105.9941,106.0221,11143.0
2016-08-23 12:10:00,113.3,113.32,113.29,113.31,5173.0,106.0128,106.0315,106.0034,106.0221,5173.0
2016-08-23 12:15:00,113.3,113.38,113.29,113.37,6098.0,106.0128,106.0876,106.0034,106.0783,6098.0
2016-08-23 12:20:00,113.37,113.41,113.31,113.32,8499.0,106.0783,106.1157,106.0221,106.0315,8499.0
2016-08-23 12:25:00,113.33,113.33,113.29,113.3,2826.0,106.0409,106.0409,106.0034,106.0128,2826.0
2016-08-23 12:30:00,113.3,113.37,113.3,113.35,7979.0,106.0128,106.0783,106.0128,106.0596,7979.0
2016-08-23 12:35:00,113.36,113.43,113.34,113.42,5920.0,106.0689,106.1344,106.0502,106.1251,5920.0
2016-08-23 12:40:00,113.43,113.46,113.38,113.39,3813.0,106.1344,106.1625,106.0876,106.097,3813.0
2016-08-23 12:45:00,113.37,113.37,113.31,113.31,2300.0,106.0783,106.0783,106.0221,106.0221,2300.0
2016-08-23 12:50:00,113.32,113.33,113.14,113.16,7016.0,106.0315,106.0409,105.8631,105.8818,7016.0
2016-08-23 12:55:00,113.14,113.2,113.14,113.2,8513.0,105.8631,105.9192,105.8631,105.9192,8513.0
2016-08-23 13:00:00,113.19,113.31,113.18,113.3,6000.0,105.9099,106.0221,105.9005,106.0128,6000.0
2016-08-23 13:05:00,113.3,113.4,113.3,113.35,4476.0,106.0128,106.1063,106.0128,106.0596,4476.0
2016-08-23 13:10:00,113.35,113.35,113.28,113.31,4240.0,106.0596,106.0596,105.9941,106.0221,4240.0
2016-08-23 13:15:00,113.31,113.34,113.28,113.34,7435.0,106.0221,106.0502,105.9941,106.0502,7435.0
2016-08-23 13:20:00,113.35,113.39,113.33,113.39,5942.0,106.0596,106.097,106.0409,106.097,5942.0
2016-08-23 13:25:00,113.38,113.42,113.38,113.39,4020.0,106.0876,106.1251,106.0876,106.097,4020.0
2016-08-23 13:30:00,113.38,113.48,113.37,113.47,8105.0,106.0876,106.1812,106.0783,106.1718,8105.0
2016-08-23 13:35:00,113.47,113.48,113.42,113.42,6753.0,106.1718,106.1812,106.1251,106.1251,6753.0
2016-08-23 13:40:00,113.42,113.44,113.41,113.43,5086.0,106.1251,106.1438,106.1157,106.1344,5086.0
2016-08-23 13:45:00,113.43,113.43,113.38,113.41,5269.0,106.1344,106.1344,106.0876,106.1157,5269.0
2016-08-23 13:50:00,113.4,113.5,113.4,113.5,16915.0,106.1063,106.1999,106.1063,106.1999,16915.0
2016-08-23 13:55:00,113.48,113.53,113.48,113.51,7762.0,106.1812,106.228,106.1812,106.2093,7762.0
2016-08-23 14:00:00,113.5,113.53,113.4,113.44,9017.0,106.1999,106.228,106.1063,106.1438,9017.0
2016-08-23 14:05:00,113.45,113.56,113.45,113.54,6718.0,106.1531,106.2561,106.1531,106.2373,6718.0
2016-08-23 14:10:00,113.53,113.58,113.52,113.55,4187.0,106.228,106.2748,106.2186,106.2467,4187.0
2016-08-23 14:15:00,113.54,113.54,113.46,113.47,8678.0,106.2373,106.2373,106.1625,106.1718,8678.0
2016-08-23 14:20:00,113.47,113.55,113.46,113.51,7162.0,106.1718,106.2467,106.1625,106.2093,7162.0
2016-08-23 14:25:00,113.5,113.6,113.5,113.56,5952.0,106.1999,106.2935,106.1999,106.2561,5952.0
2016-08-23 14:30:00,113.54,113.61,113.52,113.59,7654.0,106.2373,106.3028,106.2186,106.2841,7654.0
2016-08-23 14:35:00,113.59,113.63,113.55,113.62,14835.0,106.2841,106.3216,106.2467,106.3122,14835.0
2016-08-23 14:40:00,113.62,113.65,113.48,113.48,15847.0,106.3122,106.3403,106.1812,106.1812,15847.0
2016-08-23 14:45:00,113.48,113.54,113.46,113.53,6160.0,106.1812,106.2373,106.1625,106.228,6160.0
2016-08-23 14:50:00,113.53,113.56,113.5,113.56,4725.0,106.228,106.2561,106.1999,106.2561,4725.0
2016-08-23 14:55:00,113.55,113.57,113.5,113.56,9709.0,106.2467,106.2654,106.1999,106.2561,9709.0
2016-08-23 15:00:00,113.55,113.68,113.54,113.64,20197.0,106.2467,106.3683,106.2373,106.3309,20197.0
2016-08-23 15:05:00,113.64,113.7,113.63,113.67,11612.0,106.3309,106.3871,106.3216,106.359,11612.0
2016-08-23 15:10:00,113.67,113.96,113.66,113.96,28984.0,106.359,106.6303,106.3496,106.6303,28984.0
2016-08-23 15:15:00,113.97,114.0,113.77,113.79,19210.0,106.6397,106.6678,106.4526,106.4713,19210.0
2016-08-23 15:20:00,113.78,113.78,113.7,113.7,10080.0,106.4619,106.4619,106.3871,106.3871,10080.0
2016-08-23 15:25:00,113.71,113.81,113.62,113.8,15343.0,106.3964,106.49,106.3122,106.4806,15343.0
2016-08-23 15:30:00,113.77,113.96,113.73,113.96,26171.0,106.4526,106.6303,106.4151,106.6303,26171.0
2016-08-23 15:35:00,113.96,113.96,113.85,113.89,31742.0,106.6303,106.6303,106.5274,106.5648,31742.0
2016-08-23 15:40:00,113.88,113.94,113.84,113.85,38554.0,106.5555,106.6116,106.518,106.5274,38554.0
2016-08-23 15:45:00,113.86,113.93,113.82,113.93,48775.0,106.5368,106.6023,106.4993,106.6023,48775.0
2016-08-23 15:50:00,113.93,113.94,113.84,113.88,74650.0,106.6023,106.6116,106.518,106.5555,74650.0
2016-08-23 15:55:00,113.88,113.99,113.81,113.82,126981.0,106.5555,106.6584,106.49,106.4993,126981.0
2016-08-24 09:30:00,108.38,110.2,108.0,109.82,306708.0,101.4092,103.1122,101.0537,102.7566,306708.0
2016-08-24 09:35:00,109.69,110.21,109.27,110.09,187309.0,102.635,103.1215,102.242,103.0092,187309.0
2016-08-24 09:40:00,110.09,110.33,108.56,109.99,180628.0,103.0092,103.2338,101.5776,102.9157,180628.0
2016-08-24 09:45:00,109.94,109.94,108.92,109.27,144990.0,102.8689,102.8689,101.9145,102.242,144990.0
2016-08-24 09:50:00,109.32,109.62,108.93,109.32,148194.0,102.2888,102.5695,101.9239,102.2888,148194.0
2016-08-24 09:55:00,109.36,109.45,108.85,108.96,107590.0,102.3262,102.4104,101.849,101.9519,107590.0
2016-08-24 10:00:00,108.92,109.31,108.78,109.14,70720.0,101.9145,102.2794,101.7835,102.1203,70720.0
2016-08-24 10:05:00,109.14,109.2,108.9,109.05,51598.0,102.1203,102.1765,101.8958,102.0361,51598.0
2016-08-24 10:10:00,109.05,109.36,109.03,109.06,134894.0,102.0361,102.3262,102.0174,102.0455,134894.0
2016-08-24 10:15:00,109.05,109.33,108.93,109.27,70170.0,102.0361,102.2981,101.9239,102.242,70170.0
2016-08-24 10:20:00,109.24,109.44,109.11,109.4,53593.0,102.2139,102.401,102.0923,102.3636,53593.0
2016-08-24 10:25:00,109.38,109.45,109.26,109.39,40142.0,102.3449,102.4104,102.2326,102.3543,40142.0
2016-08-24 10:30:00,109.38,109.92,109.29,109.87,91985.0,102.3449,102.8502,102.2607,102.8034,91985.0
2016-08-24 10:35:00,109.88,109.92,109.44,109.48,76892.0,102.8127,102.8502,102.401,102.4385,76892.0
2016-08-24 10:40:00,109.44,109.6,109.2,109.6,43996.0,102.401,102.5508,102.1765,102.5508,43996.0
2016-08-24 10:45:00,109.61,109.62,109.11,109.21,84086.0,102.5601,102.5695,102.0923,102.1858,84086.0
2016-08-24 10:50:00,109.23,109.58,109.19,109.57,87667.0,102.2046,102.532,102.1671,102.5227,87667.0
2016-08-24 10:55:00,109.58,109.97,109.58,109.7,62122.0,102.532,102.897,102.532,102.6443,62122.0
2016-08-24 11:00:00,109.67,109.69,109.18,109.19,56948.0,102.6163,102.635,102.1578,102.1671,56948.0
2016-08-24 11:05:00,109.2,109.5,109.17,109.47,41865.0,102.1765,102.4572,102.1484,102.4291,41865.0
2016-08-24 11:10:00,109.49,109.69,109.4,109.48,56097.0,102.4478,102.635,102.3636,102.4385,56097.0
2016-08-24 11:15:00,109.47,109.62,109.32,109.62,23956.0,102.4291,102.5695,102.2888,102.5695,23956.0
2016-08-24 11:20:00,109.61,109.83,109.44,109.74,57962.0,102.5601,102.766,102.401,102.6818,57962.0
2016-08-24 11:25:00,109.74,109.91,109.62,109.72,45114.0,102.6818,102.8408,102.5695,102.663,45114.0
2016-08-24 11:30:00,109.72,109.72,109.42,109.48,21197.0,102.663,102.663,102.3823,102.4385,21197.0
2016-08-24 11:35:00,109.49,109.75,109.49,109.64,15000.0,102.4478,102.6911,102.4478,102.5882,15000.0
2016-08-24 11:40:00,109.6,109.66,109.45,109.56,16252.0,102.5508,102.6069,102.4104,102.5133,16252.0
2016-08-24 11:45:00,109.56,109.67,109.5,109.53,14751.0,102.5133,102.6163,102.4572,102.4853,14751.0
2016-08-24 11:50:00,109.53,109.59,109.46,109.52,16109.0,102.4853,102.5414,102.4198,102.4759,16109.0
2016-08-24 11:55:00,109.52,109.59,109.46,109.57,17950.0,102.4759,102.5414,102.4198,102.5227,17950.0
2016-08-24 12:00:00,109.55,109.86,109.55,109.81,41221.0,102.504,102.794,102.504,102.7473,41221.0
2016-08-24 12:05:00,109.8,109.94,109.74,109.92,41263.0,102.7379,102.8689,102.6818,102.8502,41263.0
2016-08-24 12:10:00,109.88,110.01,109.82,109.91,22009.0,102.8127,102.9344,102.7566,102.8408,22009.0
2016-08-24 12:15:00,109.89,109.91,109.74,109.81,13589.0,102.8221,102.8408,102.6818,102.7473,13589.0
2016-08-24 12:20:00,109.84,109.9,109.79,109.85,37977.0,102.7753,102.8315,102.7285,102.7847,37977.0
2016-08-24 12:25:00,109.87,109.91,109.79,109.84,13791.0,102.8034,102.8408,102.7285,102.7753,13791.0
2016-08-24 12:30:00,109.85,109.9,109.76,109.88,16676.0,102.7847,102.8315,102.7005,102.8127,16676.0
2016-08-24 12:35:00,109.88,109.93,109.82,109.93,27464.0,102.8127,102.8595,102.7566,102.8595,27464.0
2016-08-24 12:40:00,109.93,109.94,109.76,109.8,24865.0,102.8595,102.8689,102.7005,102.7379,24865.0
2016-08-24 12:45:00,109.8,109.85,109.73,109.81,17973.0,102.7379,102.7847,102.6724,102.7473,17973.0
2016-08-24 12:50:00,109.81,109.89,109.74,109.86,19609.0,102.7473,102.8221,102.6818,102.794,19609.0
2016-08-24 12:55:00,109.86,109.86,109.74,109.86,14513.0,102.794,102.794,102.6818,102.794,14513.0
2016-08-24 13:00:00,109.85,109.88,109.77,109.82,17794.0,102.7847,102.8127,102.7098,102.7566,17794.0
2016-08-24 13:05:00,109.83,109.87,109.78,109.84,16118.0,102.766,102.8034,102.7192,102.7753,16118.0
2016-08-24 13:10:00,109.84,109.86,109.79,109.79,14495.0,102.7753,102.794,102.7285,102.7285,14495.0
2016-08-24 13:15:00,109.8,109.89,109.79,109.89,17267.0,102.7379,102.8221,102.7285,102.8221,17267.0
2016-08-24 13:20:00,109.9,109.92,109.83,109.88,14384.0,102.8315,102.8502,102.766,102.8127,14384.0
2016-08-24 13:25:00,109.89,109.98,109.87,109.98,12924.0,102.8221,102.9063,102.8034,102.9063,12924.0
2016-08-24 13:30:00,109.99,110.01,109.92,109.95,26669.0,102.9157,102.9344,102.8502,102.8782,26669.0
2016-08-24 13:35:00,109.97,109.99,109.92,109.94,17406.0,102.897,102.9157,102.8502,102.8689,17406.0
2016-08-24 13:40:00,109.93,110.08,109.93,110.08,24777.0,102.8595,102.9999,102.8595,102.9999,24777.0
2016-08-24 13:45:00,110.08,110.18,110.06,110.11,17716.0,102.9999,103.0935,102.9812,103.028,17716.0
2016-08-24 13:50:00,110.09,110.18,110.04,110.18,20761.0,103.0092,103.0935,102.9625,103.0935,20761.0
2016-08-24 13:55:00,110.17,110.28,110.17,110.24,22310.0,103.0841,103.187,103.0841,103.1496,22310.0
2016-08-24 14:00:00,110.24,110.24,110.03,110.07,25864.0,103.1496,103.1496,102.9531,102.9905,25864.0
2016-08-24 14:05:00,110.06,110.06,109.77,109.96,31950.0,102.9812,102.9812,102.7098,102.8876,31950.0
2016-08-24 14:10:00,109.97,110.02,109.91,109.95,21370.0,102.897,102.9437,102.8408,102.8782,21370.0
2016-08-24 14:15:00,109.95,109.95,109.82,109.83,36138.0,102.8782,102.8782,102.7566,102.766,36138.0
2016-08-24 14:20:00,109.83,109.83,109.71,109.77,19655.0,102.766,102.766,102.6537,102.7098,19655.0
2016-08-24 14:25:00,109.76,109.9,109.74,109.9,22255.0,102.7005,102.8315,102.6818,102.8315,22255.0
2016-08-24 14:30:00,109.89,109.89,109.55,109.61,27218.0,102.8221,102.8221,102.504,102.5601,27218.0
2016-08-24 14:35:00,109.64,109.69,109.61,109.67,21683.0,102.5882,102.635,102.5601,102.6163,21683.0
2016-08-24 14:40:00,109.68,109.71,109.58,109.69,20622.0,102.6256,102.6537,102.532,102.635,20622.0
2016-08-24 14:45:00,109.68,109.69,109.54,109.59,21766.0,102.6256,102.635,102.4946,102.5414,21766.0
2016-08-24 14:50:00,109.59,109.76,109.58,109.76,20142.0,102.5414,102.7005,102.532,102.7005,20142.0
2016-08-24 14:55:00,109.75,109.91,109.75,109.86,43962.0,102.6911,102.8408,102.6911,102.794,43962.0
2016-08-24 15:00:00,109.88,109.88,109.76,109.79,31350.0,102.8127,102.8127,102.7005,102.7285,31350.0
2016-08-24 15:05:00,109.79,109.82,109.73,109.73,30862.0,102.7285,102.7566,102.6724,102.6724,30862.0
2016-08-24 15:10:00,109.73,109.81,109.68,109.72,34950.0,102.6724,102.7473,102.6256,102.663,34950.0
2016-08-24 15:15:00,109.71,109.83,109.68,109.73,41648.0,102.6537,102.766,102.6256,102.6724,41648.0
2016-08-24 15:20:00,109.71,109.77,109.67,109.74,37264.0,102.6537,102.7098,102.6163,102.6818,37264.0
2016-08-24 15:25:00,109.74,109.81,109.74,109.78,31758.0,102.6818,102.7473,102.6818,102.7192,31758.0
2016-08-24 15:30:00,109.76,109.83,109.75,109.77,37216.0,102.7005,102.766,102.6911,102.7098,37216.0
2016-08-24 15:35:00,109.77,109.78,109.59,109.59,50293.0,102.7098,102.7192,102.5414,102.5414,50293.0
2016-08-24 15:40:00,109.58,109.64,109.51,109.63,76112.0,102.532,102.5882,102.4665,102.5788,76112.0
2016-08-24 15:45:00,109.62,109.62,109.51,109.53,63330.0,102.5695,102.5695,102.4665,102.4853,63330.0
2016-08-24 15:50:00,109.53,109.72,109.51,109.71,91609.0,102.4853,102.663,102.4665,102.6537,91609.0
2016-08-24 15:55:00,109.71,109.95,109.67,109.89,138100.0,102.6537,102.8782,102.6163,102.8221,138100.0
2016-08-25 09:30:00,109.95,109.99,109.58,109.61,41381.0,102.8782,102.9157,102.532,102.5601,41381.0
2016-08-25 09:35:00,109.6,110.14,109.57,110.03,24869.0,102.5508,103.056,102.5227,102.9531,24869.0
2016-08-25 09:40:00,110.09,110.41,110.07,110.28,23831.0,103.0092,103.3087,102.9905,103.187,23831.0
2016-08-25 09:45:00,110.27,110.27,110.05,110.18,27433.0,103.1777,103.1777,102.9718,103.0935,27433.0
2016-08-25 09:50:00,110.18,110.53,110.17,110.48,34562.0,103.0935,103.4209,103.0841,103.3742,34562.0
2016-08-25 09:55:00,110.48,110.86,110.46,110.78,27953.0,103.3742,103.7297,103.3554,103.6549,27953.0
2016-08-25 10:00:00,110.77,110.78,110.42,110.45,19065.0,103.6455,103.6549,103.318,103.3461,19065.0
2016-08-25 10:05:00,110.44,110.54,110.31,110.32,23762.0,103.3367,103.4303,103.2151,103.2244,23762.0
2016-08-25 10:10:00,110.29,110.42,110.27,110.36,17017.0,103.1964,103.318,103.1777,103.2619,17017.0
2016-08-25 10:15:00,110.35,110.36,110.11,110.22,22639.0,103.2525,103.2619,103.028,103.1309,22639.0
2016-08-25 10:20:00,110.26,110.26,110.02,110.09,18136.0,103.1683,103.1683,102.9437,103.0092,18136.0
2016-08-25 10:25:00,110.09,110.09,109.95,110.0,20796.0,103.0092,103.0092,102.8782,102.925,20796.0
2016-08-25 10:30:00,109.98,110.0,109.87,109.87,26149.0,102.9063,102.925,102.8034,102.8034,26149.0
2016-08-25 10:35:00,109.85,109.98,109.8,109.87,22139.0,102.7847,102.9063,102.7379,102.8034,22139.0
2016-08-25 10:40:00,109.86,109.99,109.85,109.99,10230.0,102.794,102.9157,102.7847,102.9157,10230.0
2016-08-25 10:45:00,110.0,110.02,109.79,109.81,11430.0,102.925,102.9437,102.7285,102.7473,11430.0
2016-08-25 10:50:00,109.81,109.94,109.8,109.9,18477.0,102.7473,102.8689,102.7379,102.8315,18477.0
2016-08-25 10:55:00,109.91,109.92,109.81,109.81,9552.0,102.8408,102.8502,102.7473,102.7473,9552.0
2016-08-25 11:00:00,109.81,110.11,109.79,110.11,23428.0,102.7473,103.028,102.7285,103.028,23428.0
2016-08-25 11:05:00,110.12,110.15,110.05,110.12,12770.0,103.0373,103.0654,102.9718,103.0373,12770.0
2016-08-25 11:10:00,110.12,110.13,109.96,109.97,10534.0,103.0373,103.0467,102.8876,102.897,10534.0
2016-08-25 11:15:00,109.97,110.06,109.96,110.06,16393.0,102.897,102.9812,102.8876,102.9812,16393.0
2016-08-25 11:20:00,110.07,110.12,110.0,110.0,7669.0,102.9905,103.0373,102.925,102.925,7669.0
2016-08-25 11:25:00,110.0,110.08,109.94,109.97,13823.0,102.925,102.9999,102.8689,102.897,13823.0
2016-08-25 11:30:00,109.97,110.17,109.97,110.04,9925.0,102.897,103.0841,102.897,102.9625,9925.0
2016-08-25 11:35:00,110.04,110.16,110.03,110.13,8212.0,102.9625,103.0747,102.9531,103.0467,8212.0
2016-08-25 11:40:00,110.13,110.22,110.09,110.13,16094.0,103.0467,103.1309,103.0092,103.0467,16094.0
2016-08-25 11:45:00,110.13,110.19,110.1,110.14,11558.0,103.0467,103.1028,103.0186,103.056,11558.0
2016-08-25 11:50:00,110.15,110.15,110.01,110.05,13084.0,103.0654,103.0654,102.9344,102.9718,13084.0
2016-08-25 11:55:00,110.06,110.09,109.99,110.05,13499.0,102.9812,103.0092,102.9157,102.9718,13499.0
2016-08-25 12:00:00,110.06,110.07,109.98,110.02,9435.0,102.9812,102.9905,102.9063,102.9437,9435.0
2016-08-25 12:05:00,110.02,110.02,109.93,109.93,4743.0,102.9437,102.9437,102.8595,102.8595,4743.0
2016-08-25 12:10:00,109.93,109.94,109.85,109.85,4840.0,102.8595,102.8689,102.7847,102.7847,4840.0
2016-08-25 12:15:00,109.85,109.99,109.85,109.95,10790.0,102.7847,102.9157,102.7847,102.8782,10790.0
2016-08-25 12:20:00,109.95,109.96,109.93,109.93,2240.0,102.8782,102.8876,102.8595,102.8595,2240.0
2016-08-25 12:25:00,109.92,110.01,109.86,109.99,11038.0,102.8502,102.9344,102.794,102.9157,11038.0
2016-08-25 12:30:00,110.01,110.17,110.0,110.17,7922.0,102.9344,103.0841,102.925,103.0841,7922.0
2016-08-25 12:35:00,110.17,110.2,110.08,110.17,9257.0,103.0841,103.1122,102.9999,103.0841,9257.0
2016-08-25 12:40:00,110.17,110.19,110.08,110.14,8709.0,103.0841,103.1028,102.9999,103.056,8709.0
2016-08-25 12:45:00,110.15,110.19,110.14,110.15,8322.0,103.0654,103.1028,103.056,103.0654,8322.0
2016-08-25 12:50:00,110.14,110.19,110.12,110.14,8303.0,103.056,103.1028,103.0373,103.056,8303.0
2016-08-25 12:55:00,110.13,110.14,110.07,110.13,8180.0,103.0467,103.056,102.9905,103.0467,8180.0
2016-08-25 13:00:00,110.15,110.21,110.15,110.16,7266.0,103.0654,103.1215,103.0654,103.0747,7266.0
2016-08-25 13:05:00,110.15,110.16,110.03,110.04,8506.0,103.0654,103.0747,102.9531,102.9625,8506.0
2016-08-25 13:10:00,110.04,110.07,110.03,110.04,5682.0,102.9625,102.9905,102.9531,102.9625,5682.0
2016-08-25 13:15:00,110.06,110.13,110.06,110.12,7880.0,102.9812,103.0467,102.9812,103.0373,7880.0
2016-08-25 13:20:00,110.13,110.14,110.07,110.13,26148.0,103.0467,103.056,102.9905,103.0467,26148.0
2016-08-25 13:25:00,110.14,110.24,110.12,110.23,9057.0,103.056,103.1496,103.0373,103.1402,9057.0
2016-08-25 13:30:00,110.23,110.33,110.22,110.31,11736.0,103.1402,103.2338,103.1309,103.2151,11736.0
2016-08-25 13:35:00,110.29,110.29,110.12,110.12,8474.0,103.1964,103.1964,103.0373,103.0373,8474.0
2016-08-25 13:40:00,110.13,110.15,110.03,110.13,11078.0,103.0467,103.0654,102.9531,103.0467,11078.0
2016-08-25 13:45:00,110.14,110.22,110.12,110.12,9780.0,103.056,103.1309,103.0373,103.0373,9780.0
2016-08-25 13:50:00,110.12,110.18,110.11,110.16,6050.0,103.0373,103.0935,103.028,103.0747,6050.0
2016-08-25 13:55:00,110.17,110.25,110.17,110.19,11329.0,103.0841,103.159,103.0841,103.1028,11329.0
2016-08-25 14:00:00,110.2,110.3,110.19,110.3,16982.0,103.1122,103.2057,103.1028,103.2057,16982.0
2016-08-25 14:05:00,110.28,110.29,110.1,110.13,10441.0,103.187,103.1964,103.0186,103.0467,10441.0
2016-08-25 14:10:00,110.14,110.21,110.13,110.21,9333.0,103.056,103.1215,103.0467,103.1215,9333.0
2016-08-25 14:15:00,110.2,110.28,110.17,110.24,10200.0,103.1122,103.187,103.0841,103.1496,10200.0
2016-08-25 14:20:00,110.24,110.26,110.14,110.21,12321.0,103.1496,103.1683,103.056,103.1215,12321.0
2016-08-25 14:25:00,110.21,110.26,110.17,110.23,9583.0,103.1215,103.1683,103.0841,103.1402,9583.0
2016-08-25 14:30:00,110.21,110.27,110.18,110.18,11244.0,103.1215,103.1777,103.0935,103.0935,11244.0
2016-08-25 14:35:00,110.2,110.21,110.13,110.14,9152.0,103.1122,103.1215,103.0467,103.056,9152.0
2016-08-25 14:40:00,110.13,110.24,110.13,110.23,12346.0,103.0467,103.1496,103.0467,103.1402,12346.0
2016-08-25 14:45:00,110.22,110.22,110.09,110.14,9161.0,103.1309,103.1309,103.0092,103.056,9161.0
2016-08-25 14:50:00,110.12,110.14,109.96,109.97,6937.0,103.0373,103.056,102.8876,102.897,6937.0
2016-08-25 14:55:00,109.97,109.97,109.88,109.92,11421.0,102.897,102.897,102.8127,102.8502,11421.0
2016-08-25 15:00:00,109.92,109.92,109.87,109.89,8611.0,102.8502,102.8502,102.8034,102.8221,8611.0
2016-08-25 15:05:00,109.89,110.01,109.89,109.96,13252.0,102.8221,102.9344,102.8221,102.8876,13252.0
2016-08-25 15:10:00,109.97,110.02,109.96,109.98,11261.0,102.897,102.9437,102.8876,102.9063,11261.0
2016-08-25 15:15:00,109.98,109.98,109.92,109.96,9761.0,102.9063,102.9063,102.8502,102.8876,9761.0
2016-08-25 15:20:00,109.97,110.0,109.96,109.99,9613.0,102.897,102.925,102.8876,102.9157,9613.0
2016-08-25 15:25:00,109.99,110.05,109.95,109.96,18349.0,102.9157,102.9718,102.8782,102.8876,18349.0
2016-08-25 15:30:00,109.95,110.04,109.91,110.0,20829.0,102.8782,102.9625,102.8408,102.925,20829.0
2016-08-25 15:35:00,110.0,110.05,109.98,109.99,21096.0,102.925,102.9718,102.9063,102.9157,21096.0
2016-08-25 15:40:00,109.99,109.99,109.9,109.95,28377.0,102.9157,102.9157,102.8315,102.8782,28377.0
2016-08-25 15:45:00,109.95,109.95,109.9,109.93,36603.0,102.8782,102.8782,102.8315,102.8595,36603.0
2016-08-25 15:50:00,109.94,109.94,109.87,109.9,39403.0,102.8689,102.8689,102.8034,102.8315,39403.0
2016-08-25 15:55:00,109.91,110.0,109.84,110.0,58343.0,102.8408,102.925,102.7753,102.925,58343.0
2016-08-26 09:30:00,109.78,110.45,109.78,110.04,43501.0,102.7192,103.3461,102.7192,102.9625,43501.0
2016-08-26 09:35:00,110.23,110.43,110.06,110.36,19919.0,103.1402,103.3274,102.9812,103.2619,19919.0
2016-08-26 09:40:00,110.43,110.52,110.15,110.18,12167.0,103.3274,103.4116,103.0654,103.0935,12167.0
2016-08-26 09:45:00,110.23,110.34,110.18,110.31,19066.0,103.1402,103.2432,103.0935,103.2151,19066.0
2016-08-26 09:50:00,110.3,110.35,110.21,110.35,6091.0,103.2057,103.2525,103.1215,103.2525,6091.0
2016-08-26 09:55:00,110.33,110.41,110.29,110.29,5452.0,103.2338,103.3087,103.1964,103.1964,5452.0
2016-08-26 10:00:00,110.23,110.57,109.82,110.52,20608.0,103.1402,103.4584,102.7566,103.4116,20608.0
2016-08-26 10:05:00,110.46,110.5,110.24,110.36,5800.0,103.3554,103.3929,103.1496,103.2619,5800.0
2016-08-26 10:10:00,110.43,110.61,110.36,110.6,7431.0,103.3274,103.4958,103.2619,103.4864,7431.0
2016-08-26 10:15:00,110.64,111.04,110.64,110.87,8248.0,103.5239,103.8981,103.5239,103.7391,8248.0
2016-08-26 10:20:00,110.91,111.03,110.87,110.95,7241.0,103.7765,103.8888,103.7391,103.8139,7241.0
2016-08-26 10:25:00,110.92,110.99,110.88,110.94,4986.0,103.7859,103.8514,103.7484,103.8046,4986.0
2016-08-26 10:30:00,110.95,110.96,110.77,110.77,6817.0,103.8139,103.8233,103.6455,103.6455,6817.0
2016-08-26 10:35:00,110.76,110.85,110.71,110.85,6713.0,103.6361,103.7204,103.5894,103.7204,6713.0
2016-08-26 10:40:00,110.83,110.84,110.73,110.74,3790.0,103.7016,103.711,103.6081,103.6174,3790.0
2016-08-26 10:45:00,110.73,110.78,110.66,110.76,9998.0,103.6081,103.6549,103.5426,103.6361,9998.0
2016-08-26 10:50:00,110.75,110.75,110.6,110.63,16393.0,103.6268,103.6268,103.4864,103.5145,16393.0
2016-08-26 10:55:00,110.65,110.65,110.5,110.5,14135.0,103.5332,103.5332,103.3929,103.3929,14135.0
2016-08-26 11:00:00,110.5,110.53,110.29,110.29,9701.0,103.3929,103.4209,103.1964,103.1964,9701.0
2016-08-26 11:05:00,110.3,110.51,110.3,110.47,9329.0,103.2057,103.4022,103.2057,103.3648,9329.0
2016-08-26 11:10:00,110.46,110.51,110.41,110.51,7015.0,103.3554,103.4022,103.3087,103.4022,7015.0
2016-08-26 11:15:00,110.53,110.6,110.53,110.58,6546.0,103.4209,103.4864,103.4209,103.4677,6546.0
2016-08-26 11:20:00,110.58,110.66,110.57,110.66,6030.0,103.4677,103.5426,103.4584,103.5426,6030.0
2016-08-26 11:25:00,110.65,110.74,110.64,110.73,6167.0,103.5332,103.6174,103.5239,103.6081,6167.0
2016-08-26 11:30:00,110.73,110.73,110.59,110.59,4813.0,103.6081,103.6081,103.4771,103.4771,4813.0
2016-08-26 11:35:00,110.6,110.61,110.43,110.46,7502.0,103.4864,103.4958,103.3274,103.3554,7502.0
2016-08-26 11:40:00,110.46,110.46,110.26,110.33,10847.0,103.3554,103.3554,103.1683,103.2338,10847.0
2016-08-26 11:45:00,110.35,110.42,110.32,110.4,5454.0,103.2525,103.318,103.2244,103.2993,5454.0
2016-08-26 11:50:00,110.42,110.42,110.01,110.12,14121.0,103.318,103.318,102.9344,103.0373,14121.0
2016-08-26 11:55:00,110.14,110.15,110.04,110.11,9214.0,103.056,103.0654,102.9625,103.028,9214.0
2016-08-26 12:00:00,110.1,110.1,109.93,110.05,13466.0,103.0186,103.0186,102.8595,102.9718,13466.0
2016-08-26 12:05:00,110.0,110.08,109.76,109.87,19502.0,102.925,102.9999,102.7005,102.8034,19502.0
2016-08-26 12:10:00,109.83,109.87,109.66,109.85,11283.0,102.766,102.8034,102.6069,102.7847,11283.0
2016-08-26 12:15:00,109.83,109.9,109.79,109.86,12174.0,102.766,102.8315,102.7285,102.794,12174.0
2016-08-26 12:20:00,109.87,109.95,109.83,109.92,8205.0,102.8034,102.8782,102.766,102.8502,8205.0
2016-08-26 12:25:00,109.92,109.92,109.84,109.89,9376.0,102.8502,102.8502,102.7753,102.8221,9376.0
2016-08-26 12:30:00,109.9,109.95,109.83,109.95,6964.0,102.8315,102.8782,102.766,102.8782,6964.0
2016-08-26 12:35:00,109.92,110.0,109.89,109.97,5725.0,102.8502,102.925,102.8221,102.897,5725.0
2016-08-26 12:40:00,109.99,110.07,109.97,110.04,5536.0,102.9157,102.9905,102.897,102.9625,5536.0
2016-08-26 12:45:00,110.03,110.1,110.03,110.08,3919.0,102.9531,103.0186,102.9531,102.9999,3919.0
2016-08-26 12:50:00,110.09,110.1,109.99,110.04,9269.0,103.0092,103.0186,102.9157,102.9625,9269.0
2016-08-26 12:55:00,110.05,110.1,110.01,110.06,5679.0,102.9718,103.0186,102.9344,102.9812,5679.0
2016-08-26 13:00:00,110.08,110.19,110.08,110.12,6383.0,102.9999,103.1028,102.9999,103.0373,6383.0
2016-08-26 13:05:00,110.13,110.15,110.08,110.11,6319.0,103.0467,103.0654,102.9999,103.028,6319.0
2016-08-26 13:10:00,110.12,110.14,110.07,110.07,4100.0,103.0373,103.056,102.9905,102.9905,4100.0
2016-08-26 13:15:00,110.08,110.1,109.98,109.98,4719.0,102.9999,103.0186,102.9063,102.9063,4719.0
2016-08-26 13:20:00,110.0,110.04,109.97,110.01,5237.0,102.925,102.9625,102.897,102.9344,5237.0
2016-08-26 13:25:00,110.02,110.05,109.99,110.03,3887.0,102.9437,102.9718,102.9157,102.9531,3887.0
2016-08-26 13:30:00,110.04,110.07,110.02,110.02,3870.0,102.9625,102.9905,102.9437,102.9437,3870.0
2016-08-26 13:35:00,110.01,110.01,109.92,109.95,3300.0,102.9344,102.9344,102.8502,102.8782,3300.0
2016-08-26 13:40:00,109.95,109.98,109.92,109.95,4219.0,102.8782,102.9063,102.8502,102.8782,4219.0
2016-08-26 13:45:00,109.92,109.93,109.88,109.9,2819.0,102.8502,102.8595,102.8127,102.8315,2819.0
2016-08-26 13:50:00,109.87,109.9,109.81,109.83,5654.0,102.8034,102.8315,102.7473,102.766,5654.0
2016-08-26 13:55:00,109.83,109.89,109.8,109.85,12355.0,102.766,102.8221,102.7379,102.7847,12355.0
2016-08-26 14:00:00,109.83,109.89,109.79,109.88,4500.0,102.766,102.8221,102.7285,102.8127,4500.0
2016-08-26 14:05:00,109.88,110.02,109.81,109.99,7419.0,102.8127,102.9437,102.7473,102.9157,7419.0
2016-08-26 14:10:00,109.98,110.03,109.93,109.93,5339.0,102.9063,102.9531,102.8595,102.8595,5339.0
2016-08-26 14:15:00,109.96,109.96,109.8,109.82,8155.0,102.8876,102.8876,102.7379,102.7566,8155.0
2016-08-26 14:20:00,109.82,109.86,109.77,109.8,5935.0,102.7566,102.794,102.7098,102.7379,5935.0
2016-08-26 14:25:00,109.81,109.86,109.74,109.81,7546.0,102.7473,102.794,102.6818,102.7473,7546.0
2016-08-26 14:30:00,109.81,109.88,109.79,109.87,5086.0,102.7473,102.8127,102.7285,102.8034,5086.0
2016-08-26 14:35:00,109.86,109.93,109.85,109.91,5297.0,102.794,102.8595,102.7847,102.8408,5297.0
2016-08-26 14:40:00,109.92,109.99,109.9,109.95,4779.0,102.8502,102.9157,102.8315,102.8782,4779.0
2016-08-26 14:45:00,109.94,109.94,109.86,109.89,6969.0,102.8689,102.8689,102.794,102.8221,6969.0
2016-08-26 14:50:00,109.93,109.95,109.83,109.95,8844.0,102.8595,102.8782,102.766,102.8782,8844.0
2016-08-26 14:55:00,109.96,109.99,109.94,109.96,4463.0,102.8876,102.9157,102.8689,102.8876,4463.0
2016-08-26 15:00:00,109.95,110.0,109.87,109.88,4872.0,102.8782,102.925,102.8034,102.8127,4872.0
2016-08-26 15:05:00,109.9,109.96,109.86,109.9,5422.0,102.8315,102.8876,102.794,102.8315,5422.0
2016-08-26 15:10:00,109.92,109.94,109.85,109.92,5102.0,102.8502,102.8689,102.7847,102.8502,5102.0
2016-08-26 15:15:00,109.91,109.99,109.91,109.95,9297.0,102.8408,102.9157,102.8408,102.8782,9297.0
2016-08-26 15:20:00,109.95,110.01,109.9,110.01,13642.0,102.8782,102.9344,102.8315,102.9344,13642.0
2016-08-26 15:25:00,109.99,110.15,109.99,110.14,11948.0,102.9157,103.0654,102.9157,103.056,11948.0
2016-08-26 15:30:00,110.12,110.3,110.11,110.24,11930.0,103.0373,103.2057,103.028,103.1496,11930.0
2016-08-26 15:35:00,110.27,110.31,110.23,110.28,19232.0,103.1777,103.2151,103.1402,103.187,19232.0
2016-08-26 15:40:00,110.29,110.38,110.27,110.27,22977.0,103.1964,103.2806,103.1777,103.1777,22977.0
2016-08-26 15:45:00,110.27,110.36,110.24,110.32,24257.0,103.1777,103.2619,103.1496,103.2244,24257.0
2016-08-26 15:50:00,110.31,110.38,110.26,110.28,27154.0,103.2151,103.2806,103.1683,103.187,27154.0
2016-08-26 15:55:00,110.27,110.36,110.24,110.33,54629.0,103.1777,103.2619,103.1496,103.2338,54629.0
2016-08-29 09:30:00,110.41,110.81,110.41,110.72,27246.0,103.3087,103.6829,103.3087,103.5987,27246.0
2016-08-29 09:35:00,110.72,110.94,110.71,110.81,9315.0,103.5987,103.8046,103.5894,103.6829,9315.0
2016-08-29 09:40:00,110.8,110.9,110.71,110.84,6151.0,103.6736,103.7671,103.5894,103.711,6151.0
2016-08-29 09:45:00,110.87,111.01,110.85,110.87,14025.0,103.7391,103.8701,103.7204,103.7391,14025.0
2016-08-29 09:50:00,110.87,110.89,110.77,110.79,10446.0,103.7391,103.7578,103.6455,103.6642,10446.0
2016-08-29 09:55:00,110.83,110.89,110.59,110.79,7407.0,103.7016,103.7578,103.4771,103.6642,7407.0
2016-08-29 10:00:00,110.78,110.78,110.57,110.68,14155.0,103.6549,103.6549,103.4584,103.5613,14155.0
2016-08-29 10:05:00,110.73,110.83,110.65,110.68,13089.0,103.6081,103.7016,103.5332,103.5613,13089.0
2016-08-29 10:10:00,110.67,110.7,110.51,110.52,12548.0,103.5519,103.58,103.4022,103.4116,12548.0
2016-08-29 10:15:00,110.53,110.61,110.46,110.61,10652.0,103.4209,103.4958,103.3554,103.4958,10652.0
2016-08-29 10:20:00,110.61,110.61,110.45,110.49,37063.0,103.4958,103.4958,103.3461,103.3835,37063.0
2016-08-29 10:25:00,110.5,110.6,110.48,110.52,29643.0,103.3929,103.4864,103.3742,103.4116,29643.0
2016-08-29 10:30:00,110.55,110.62,110.54,110.61,16249.0,103.4397,103.5052,103.4303,103.4958,16249.0
2016-08-29 10:35:00,110.61,110.64,110.5,110.64,24417.0,103.4958,103.5239,103.3929,103.5239,24417.0
2016-08-29 10:40:00,110.63,110.77,110.63,110.74,9977.0,103.5145,103.6455,103.5145,103.6174,9977.0
2016-08-29 10:45:00,110.73,110.79,110.73,110.78,9346.0,103.6081,103.6642,103.6081,103.6549,9346.0
2016-08-29 10:50:00,110.8,110.9,110.79,110.82,11882.0,103.6736,103.7671,103.6642,103.6923,11882.0
2016-08-29 10:55:00,110.81,110.92,110.8,110.87,11082.0,103.6829,103.7859,103.6736,103.7391,11082.0
2016-08-29 11:00:00,110.87,110.92,110.86,110.92,9386.0,103.7391,103.7859,103.7297,103.7859,9386.0
2016-08-29 11:05:00,110.93,110.98,110.92,110.94,5642.0,103.7952,103.842,103.7859,103.8046,5642.0
2016-08-29 11:10:00,110.96,110.96,110.91,110.91,5607.0,103.8233,103.8233,103.7765,103.7765,5607.0
2016-08-29 11:15:00,110.91,110.94,110.79,110.8,8452.0,103.7765,103.8046,103.6642,103.6736,8452.0
2016-08-29 11:20:00,110.8,110.87,110.79,110.85,7790.0,103.6736,103.7391,103.6642,103.7204,7790.0
2016-08-29 11:25:00,110.86,110.93,110.8,110.93,7698.0,103.7297,103.7952,103.6736,103.7952,7698.0
2016-08-29 11:30:00,110.95,110.99,110.87,110.91,5200.0,103.8139,103.8514,103.7391,103.7765,5200.0
2016-08-29 11:35:00,110.94,111.02,110.94,110.98,6546.0,103.8046,103.8794,103.8046,103.842,6546.0
2016-08-29 11:40:00,110.99,111.05,110.97,111.02,6100.0,103.8514,103.9075,103.8326,103.8794,6100.0
2016-08-29 11:45:00,111.03,111.13,111.03,111.1,7232.0,103.8888,103.9824,103.8888,103.9543,7232.0
2016-08-29 11:50:00,111.11,111.14,111.08,111.09,4879.0,103.9636,103.9917,103.9356,103.9449,4879.0
2016-08-29 11:55:00,111.1,111.13,111.08,111.12,5728.0,103.9543,103.9824,103.9356,103.973,5728.0
2016-08-29 12:00:00,111.12,111.13,111.09,111.12,5737.0,103.973,103.9824,103.9449,103.973,5737.0
2016-08-29 12:05:00,111.12,111.13,111.05,111.12,8435.0,103.973,103.9824,103.9075,103.973,8435.0
2016-08-29 12:10:00,111.13,111.14,110.99,111.0,7500.0,103.9824,103.9917,103.8514,103.8607,7500.0
2016-08-29 12:15:00,111.0,111.05,110.96,111.01,6000.0,103.8607,103.9075,103.8233,103.8701,6000.0
2016-08-29 12:20:00,111.01,111.02,110.89,110.94,12691.0,103.8701,103.8794,103.7578,103.8046,12691.0
2016-08-29 12:25:00,110.94,110.94,110.88,110.89,5431.0,103.8046,103.8046,103.7484,103.7578,5431.0
2016-08-29 12:30:00,110.89,110.9,110.82,110.82,5517.0,103.7578,103.7671,103.6923,103.6923,5517.0
2016-08-29 12:35:00,110.82,110.89,110.81,110.87,22848.0,103.6923,103.7578,103.6829,103.7391,22848.0
2016-08-29 12:40:00,110.87,110.87,110.71,110.75,22074.0,103.7391,103.7391,103.5894,103.6268,22074.0
2016-08-29 12:45:00,110.76,110.87,110.76,110.85,5485.0,103.6361,103.7391,103.6361,103.7204,5485.0
2016-08-29 12:50:00,110.85,110.87,110.79,110.81,8979.0,103.7204,103.7391,103.6642,103.6829,8979.0
2016-08-29 12:55:00,110.83,110.85,110.78,110.83,12882.0,103.7016,103.7204,103.6549,103.7016,12882.0
2016-08-29 13:00:00,110.84,110.85,110.8,110.8,9943.0,103.711,103.7204,103.6736,103.6736,9943.0
2016-08-29 13:05:00,110.81,110.81,110.75,110.8,3600.0,103.6829,103.6829,103.6268,103.6736,3600.0
2016-08-29 13:10:00,110.81,110.81,110.76,110.78,10538.0,103.6829,103.6829,103.6361,103.6549,10538.0
2016-08-29 13:15:00,110.78,110.79,110.75,110.77,4761.0,103.6549,103.6642,103.6268,103.6455,4761.0
2016-08-29 13:20:00,110.77,110.81,110.77,110.79,7198.0,103.6455,103.6829,103.6455,103.6642,7198.0
2016-08-29 13:25:00,110.8,110.83,110.79,110.81,9727.0,103.6736,103.7016,103.6642,103.6829,9727.0
2016-08-29 13:30:00,110.82,110.87,110.8,110.83,27754.0,103.6923,103.7391,103.6736,103.7016,27754.0
2016-08-29 13:35:00,110.82,110.84,110.8,110.81,12600.0,103.6923,103.711,103.6736,103.6829,12600.0
2016-08-29 13:40:00,110.82,110.87,110.77,110.78,16200.0,103.6923,103.7391,103.6455,103.6549,16200.0
2016-08-29 13:45:00,110.79,110.85,110.79,110.82,6631.0,103.6642,103.7204,103.6642,103.6923,6631.0
2016-08-29 13:50:00,110.81,110.83,110.78,110.78,7298.0,103.6829,103.7016,103.6549,103.6549,7298.0
2016-08-29 13:55:00,110.78,110.83,110.78,110.82,8500.0,103.6549,103.7016,103.6549,103.6923,8500.0
2016-08-29 14:00:00,110.81,110.83,110.8,110.82,11993.0,103.6829,103.7016,103.6736,103.6923,11993.0
2016-08-29 14:05:00,110.8,110.82,110.77,110.78,7418.0,103.6736,103.6923,103.6455,103.6549,7418.0
2016-08-29 14:10:00,110.78,110.8,110.77,110.79,5400.0,103.6549,103.6736,103.6455,103.6642,5400.0
2016-08-29 14:15:00,110.78,110.81,110.77,110.8,7229.0,103.6549,103.6829,103.6455,103.6736,7229.0
2016-08-29 14:20:00,110.8,110.82,110.79,110.8,7223.0,103.6736,103.6923,103.6642,103.6736,7223.0
2016-08-29 14:25:00,110.81,110.81,110.75,110.8,8022.0,103.6829,103.6829,103.6268,103.6736,8022.0
2016-08-29 14:30:00,110.79,110.8,110.75,110.79,7243.0,103.6642,103.6736,103.6268,103.6642,7243.0
2016-08-29 14:35:00,110.78,110.79,110.76,110.78,6388.0,103.6549,103.6642,103.6361,103.6549,6388.0
2016-08-29 14:40:00,110.76,110.77,110.71,110.76,7519.0,103.6361,103.6455,103.5894,103.6361,7519.0
2016-08-29 14:45:00,110.76,110.76,110.73,110.74,6704.0,103.6361,103.6361,103.6081,103.6174,6704.0
2016-08-29 14:50:00,110.74,110.78,110.74,110.74,4854.0,103.6174,103.6549,103.6174,103.6174,4854.0
2016-08-29 14:55:00,110.74,110.76,110.73,110.76,9555.0,103.6174,103.6361,103.6081,103.6361,9555.0
2016-08-29 15:00:00,110.76,110.76,110.7,110.72,7908.0,103.6361,103.6361,103.58,103.5987,7908.0
2016-08-29 15:05:00,110.72,110.75,110.72,110.73,8078.0,103.5987,103.6268,103.5987,103.6081,8078.0
2016-08-29 15:10:00,110.74,110.78,110.71,110.72,9219.0,103.6174,103.6549,103.5894,103.5987,9219.0
2016-08-29 15:15:00,110.71,110.76,110.7,110.74,7353.0,103.5894,103.6361,103.58,103.6174,7353.0
2016-08-29 15:20:00,110.75,110.79,110.64,110.71,14457.0,103.6268,103.6642,103.5239,103.5894,14457.0
2016-08-29 15:25:00,110.7,110.7,110.67,110.69,12208.0,103.58,103.58,103.5519,103.5707,12208.0
2016-08-29 15:30:00,110.68,110.7,110.65,110.65,18520.0,103.5613,103.58,103.5332,103.5332,18520.0
2016-08-29 15:35:00,110.64,110.73,110.64,110.72,17482.0,103.5239,103.6081,103.5239,103.5987,17482.0
2016-08-29 15:40:00,110.71,110.72,110.65,110.66,17125.0,103.5894,103.5987,103.5332,103.5426,17125.0
2016-08-29 15:45:00,110.66,110.72,110.65,110.7,22895.0,103.5426,103.5987,103.5332,103.58,22895.0
2016-08-29 15:50:00,110.71,110.75,110.7,110.75,35607.0,103.5894,103.6268,103.58,103.6268,35607.0
2016-08-29 15:55:00,110.74,110.81,110.7,110.76,82957.0,103.6174,103.6829,103.58,103.6361,82957.0
2016-08-30 09:30:00,110.71,110.9,110.59,110.88,26944.0,103.5894,103.7671,103.4771,103.7484,26944.0
2016-08-30 09:35:00,110.88,110.88,110.39,110.52,7210.0,103.7484,103.7484,103.2899,103.4116,7210.0
2016-08-30 09:40:00,110.49,110.63,110.28,110.58,9820.0,103.3835,103.5145,103.187,103.4677,9820.0
2016-08-30 09:45:00,110.59,110.67,110.33,110.48,10792.0,103.4771,103.5519,103.2338,103.3742,10792.0
2016-08-30 09:50:00,110.48,110.66,110.42,110.57,13088.0,103.3742,103.5426,103.318,103.4584,13088.0
2016-08-30 09:55:00,110.58,110.62,110.49,110.62,4600.0,103.4677,103.5052,103.3835,103.5052,4600.0
2016-08-30 10:00:00,110.62,110.69,110.45,110.6,8860.0,103.5052,103.5707,103.3461,103.4864,8860.0
2016-08-30 10:05:00,110.62,110.67,110.37,110.38,8146.0,103.5052,103.5519,103.2712,103.2806,8146.0
2016-08-30 10:10:00,110.45,110.45,110.28,110.4,6904.0,103.3461,103.3461,103.187,103.2993,6904.0
2016-08-30 10:15:00,110.38,110.48,110.28,110.33,10660.0,103.2806,103.3742,103.187,103.2338,10660.0
2016-08-30 10:20:00,110.34,110.46,110.3,110.31,11032.0,103.2432,103.3554,103.2057,103.2151,11032.0
2016-08-30 10:25:00,110.28,110.37,110.28,110.32,14796.0,103.187,103.2712,103.187,103.2244,14796.0
2016-08-30 10:30:00,110.33,110.33,110.13,110.13,22582.0,103.2338,103.2338,103.0467,103.0467,22582.0
2016-08-30 10:35:00,110.13,110.31,110.11,110.27,10000.0,103.0467,103.2151,103.028,103.1777,10000.0
2016-08-30 10:40:00,110.28,110.29,110.18,110.23,17398.0,103.187,103.1964,103.0935,103.1402,17398.0
2016-08-30 10:45:00,110.23,110.26,110.13,110.24,17828.0,103.1402,103.1683,103.0467,103.1496,17828.0
2016-08-30 10:50:00,110.25,110.28,110.17,110.27,7629.0,103.159,103.187,103.0841,103.1777,7629.0
2016-08-30 10:55:00,110.27,110.36,110.23,110.33,9690.0,103.1777,103.2619,103.1402,103.2338,9690.0
2016-08-30 11:00:00,110.32,110.44,110.3,110.44,10434.0,103.2244,103.3367,103.2057,103.3367,10434.0
2016-08-30 11:05:00,110.48,110.49,110.38,110.38,8900.0,103.3742,103.3835,103.2806,103.2806,8900.0
2016-08-30 11:10:00,110.37,110.54,110.36,110.45,19296.0,103.2712,103.4303,103.2619,103.3461,19296.0
2016-08-30 11:15:00,110.45,110.53,110.45,110.49,10786.0,103.3461,103.4209,103.3461,103.3835,10786.0
2016-08-30 11:20:00,110.5,110.56,110.47,110.55,14952.0,103.3929,103.449,103.3648,103.4397,14952.0
2016-08-30 11:25:00,110.56,110.61,110.45,110.61,11880.0,103.449,103.4958,103.3461,103.4958,11880.0
2016-08-30 11:30:00,110.6,110.62,110.5,110.52,13371.0,103.4864,103.5052,103.3929,103.4116,13371.0
2016-08-30 11:35:00,110.52,110.67,110.5,110.66,10870.0,103.4116,103.5519,103.3929,103.5426,10870.0
2016-08-30 11:40:00,110.64,110.64,110.5,110.52,8605.0,103.5239,103.5239,103.3929,103.4116,8605.0
2016-08-30 11:45:00,110.52,110.61,110.52,110.54,7301.0,103.4116,103.4958,103.4116,103.4303,7301.0
2016-08-30 11:50:00,110.52,110.65,110.52,110.58,9822.0,103.4116,103.5332,103.4116,103.4677,9822.0
2016-08-30 11:55:00,110.59,110.6,110.42,110.48,20240.0,103.4771,103.4864,103.318,103.3742,20240.0
2016-08-30 12:00:00,110.47,110.5,110.41,110.49,19448.0,103.3648,103.3929,103.3087,103.3835,19448.0
2016-08-30 12:05:00,110.5,110.51,110.45,110.47,28263.0,103.3929,103.4022,103.3461,103.3648,28263.0
2016-08-30 12:10:00,110.48,110.51,110.46,110.51,11751.0,103.3742,103.4022,103.3554,103.4022,11751.0
2016-08-30 12:15:00,110.5,110.52,110.48,110.49,8114.0,103.3929,103.4116,103.3742,103.3835,8114.0
2016-08-30 12:20:00,110.48,110.51,110.44,110.46,8402.0,103.3742,103.4022,103.3367,103.3554,8402.0
2016-08-30 12:25:00,110.47,110.53,110.45,110.47,6208.0,103.3648,103.4209,103.3461,103.3648,6208.0
2016-08-30 12:30:00,110.47,110.51,110.46,110.46,6352.0,103.3648,103.4022,103.3554,103.3554,6352.0
2016-08-30 12:35:00,110.47,110.54,110.47,110.54,5330.0,103.3648,103.4303,103.3648,103.4303,5330.0
2016-08-30 12:40:00,110.54,110.55,110.47,110.5,8809.0,103.4303,103.4397,103.3648,103.3929,8809.0
2016-08-30 12:45:00,110.5,110.54,110.45,110.54,14911.0,103.3929,103.4303,103.3461,103.4303,14911.0
2016-08-30 12:50:00,110.53,110.59,110.53,110.57,9057.0,103.4209,103.4771,103.4209,103.4584,9057.0
2016-08-30 12:55:00,110.57,110.58,110.53,110.53,11747.0,103.4584,103.4677,103.4209,103.4209,11747.0
2016-08-30 13:00:00,110.51,110.59,110.47,110.59,10184.0,103.4022,103.4771,103.3648,103.4771,10184.0
2016-08-30 13:05:00,110.58,110.65,110.54,110.58,10173.0,103.4677,103.5332,103.4303,103.4677,10173.0
2016-08-30 13:10:00,110.59,110.68,110.59,110.66,6742.0,103.4771,103.5613,103.4771,103.5426,6742.0
2016-08-30 13:15:00,110.66,110.73,110.65,110.67,13601.0,103.5426,103.6081,103.5332,103.5519,13601.0
2016-08-30 13:20:00,110.67,110.7,110.65,110.68,12877.0,103.5519,103.58,103.5332,103.5613,12877.0
2016-08-30 13:25:00,110.68,110.73,110.67,110.7,9797.0,103.5613,103.6081,103.5519,103.58,9797.0
2016-08-30 13:30:00,110.7,110.71,110.67,110.67,8232.0,103.58,103.5894,103.5519,103.5519,8232.0
2016-08-30 13:35:00,110.67,110.76,110.67,110.72,20683.0,103.5519,103.6361,103.5519,103.5987,20683.0
2016-08-30 13:40:00,110.72,110.73,110.64,110.65,15461.0,103.5987,103.6081,103.5239,103.5332,15461.0
2016-08-30 13:45:00,110.63,110.74,110.63,110.72,9690.0,103.5145,103.6174,103.5145,103.5987,9690.0
2016-08-30 13:50:00,110.72,110.77,110.72,110.77,9699.0,103.5987,103.6455,103.5987,103.6455,9699.0
2016-08-30 13:55:00,110.75,110.81,110.72,110.8,21301.0,103.6268,103.6829,103.5987,103.6736,21301.0
2016-08-30 14:00:00,110.77,110.79,110.65,110.67,7268.0,103.6455,103.6642,103.5332,103.5519,7268.0
2016-08-30 14:05:00,110.65,110.7,110.57,110.66,12586.0,103.5332,103.58,103.4584,103.5426,12586.0
2016-08-30 14:10:00,110.67,110.7,110.63,110.7,6164.0,103.5519,103.58,103.5145,103.58,6164.0
2016-08-30 14:15:00,110.7,110.7,110.58,110.64,12517.0,103.58,103.58,103.4677,103.5239,12517.0
2016-08-30 14:20:00,110.63,110.72,110.62,110.7,16146.0,103.5145,103.5987,103.5052,103.58,16146.0
2016-08-30 14:25:00,110.69,110.74,110.69,110.72,7955.0,103.5707,103.6174,103.5707,103.5987,7955.0
2016-08-30 14:30:00,110.71,110.71,110.56,110.6,8196.0,103.5894,103.5894,103.449,103.4864,8196.0
2016-08-30 14:35:00,110.61,110.66,110.58,110.64,18247.0,103.4958,103.5426,103.4677,103.5239,18247.0
2016-08-30 14:40:00,110.63,110.66,110.55,110.6,9800.0,103.5145,103.5426,103.4397,103.4864,9800.0
2016-08-30 14:45:00,110.6,110.64,110.58,110.6,8584.0,103.4864,103.5239,103.4677,103.4864,8584.0
2016-08-30 14:50:00,110.61,110.69,110.61,110.69,7851.0,103.4958,103.5707,103.4958,103.5707,7851.0
2016-08-30 14:55:00,110.68,110.71,110.67,110.7,14194.0,103.5613,103.5894,103.5519,103.58,14194.0
2016-08-30 15:00:00,110.7,110.71,110.64,110.65,16918.0,103.58,103.5894,103.5239,103.5332,16918.0
2016-08-30 15:05:00,110.65,110.74,110.62,110.72,21555.0,103.5332,103.6174,103.5052,103.5987,21555.0
2016-08-30 15:10:00,110.71,110.72,110.63,110.72,9888.0,103.5894,103.5987,103.5145,103.5987,9888.0
2016-08-30 15:15:00,110.72,110.74,110.7,110.72,23308.0,103.5987,103.6174,103.58,103.5987,23308.0
2016-08-30 15:20:00,110.73,110.73,110.68,110.72,16962.0,103.6081,103.6081,103.5613,103.5987,16962.0
2016-08-30 15:25:00,110.71,110.8,110.7,110.77,19089.0,103.5894,103.6736,103.58,103.6455,19089.0
2016-08-30 15:30:00,110.77,110.85,110.77,110.82,20421.0,103.6455,103.7204,103.6455,103.6923,20421.0
2016-08-30 15:35:00,110.82,110.98,110.81,110.96,20835.0,103.6923,103.842,103.6829,103.8233,20835.0
2016-08-30 15:40:00,110.95,110.98,110.91,110.93,33932.0,103.8139,103.842,103.7765,103.7952,33932.0
2016-08-30 15:45:00,110.94,110.99,110.94,110.94,29664.0,103.8046,103.8514,103.8046,103.8046,29664.0
2016-08-30 15:50:00,110.95,111.06,110.94,111.04,57168.0,103.8139,103.9169,103.8046,103.8981,57168.0
2016-08-30 15:55:00,111.05,111.16,111.01,111.15,125776.0,103.9075,104.0104,103.8701,104.0011,125776.0
2016-08-31 09:30:00,111.11,111.14,110.72,111.06,19924.0,103.9636,103.9917,103.5987,103.9169,19924.0
2016-08-31 09:35:00,111.0,111.0,110.64,110.96,17902.0,103.8607,103.8607,103.5239,103.8233,17902.0
2016-08-31 09:40:00,110.95,111.12,110.91,111.02,9674.0,103.8139,103.973,103.7765,103.8794,9674.0
2016-08-31 09:45:00,110.98,111.15,110.9,111.15,17987.0,103.842,104.0011,103.7671,104.0011,17987.0
2016-08-31 09:50:00,111.15,111.21,111.07,111.2,3500.0,104.0011,104.0572,103.9262,104.0478,3500.0
2016-08-31 09:55:00,111.19,111.27,111.15,111.19,7852.0,104.0385,104.1133,104.0011,104.0385,7852.0
2016-08-31 10:00:00,111.17,111.2,111.07,111.08,7491.0,104.0198,104.0478,103.9262,103.9356,7491.0
2016-08-31 10:05:00,111.11,111.11,110.93,110.96,13496.0,103.9636,103.9636,103.7952,103.8233,13496.0
2016-08-31 10:10:00,110.96,111.03,110.83,110.83,9400.0,103.8233,103.8888,103.7016,103.7016,9400.0
2016-08-31 10:15:00,110.84,110.84,110.78,110.79,3900.0,103.711,103.711,103.6549,103.6642,3900.0
2016-08-31 10:20:00,110.8,110.91,110.79,110.9,8605.0,103.6736,103.7765,103.6642,103.7671,8605.0
2016-08-31 10:25:00,110.89,110.98,110.86,110.95,10918.0,103.7578,103.842,103.7297,103.8139,10918.0
2016-08-31 10:30:00,110.93,111.01,110.88,110.94,28941.0,103.7952,103.8701,103.7484,103.8046,28941.0
2016-08-31 10:35:00,110.94,111.02,110.89,111.02,18735.0,103.8046,103.8794,103.7578,103.8794,18735.0
2016-08-31 10:40:00,111.01,111.08,110.99,111.08,15095.0,103.8701,103.9356,103.8514,103.9356,15095.0
2016-08-31 10:45:00,111.08,111.14,111.07,111.1,14423.0,103.9356,103.9917,103.9262,103.9543,14423.0
2016-08-31 10:50:00,111.09,111.17,111.09,111.16,14505.0,103.9449,104.0198,103.9449,104.0104,14505.0
2016-08-31 10:55:00,111.15,111.15,111.09,111.11,9739.0,104.0011,104.0011,103.9449,103.9636,9739.0
2016-08-31 11:00:00,111.1,111.19,111.05,111.19,19201.0,103.9543,104.0385,103.9075,104.0385,19201.0
2016-08-31 11:05:00,111.18,111.19,111.09,111.18,12939.0,104.0291,104.0385,103.9449,104.0291,12939.0
2016-08-31 11:10:00,111.17,111.34,111.17,111.34,11634.0,104.0198,104.1788,104.0198,104.1788,11634.0
2016-08-31 11:15:00,111.32,111.37,111.28,111.3,9824.0,104.1601,104.2069,104.1227,104.1414,9824.0
2016-08-31 11:20:00,111.29,111.41,111.29,111.39,10267.0,104.1321,104.2443,104.1321,104.2256,10267.0
2016-08-31 11:25:00,111.39,111.41,111.38,111.41,5810.0,104.2256,104.2443,104.2163,104.2443,5810.0
2016-08-31 11:30:00,111.41,111.41,111.3,111.31,8500.0,104.2443,104.2443,104.1414,104.1508,8500.0
2016-08-31 11:35:00,111.3,111.35,111.19,111.35,9273.0,104.1414,104.1882,104.0385,104.1882,9273.0
2016-08-31 11:40:00,111.35,111.41,111.33,111.39,6400.0,104.1882,104.2443,104.1695,104.2256,6400.0
2016-08-31 11:45:00,111.37,111.4,111.37,111.4,4567.0,104.2069,104.235,104.2069,104.235,4567.0
2016-08-31 11:50:00,111.41,111.42,111.37,111.38,8000.0,104.2443,104.2537,104.2069,104.2163,8000.0
2016-08-31 11:55:00,111.37,111.42,111.33,111.36,7619.0,104.2069,104.2537,104.1695,104.1976,7619.0
2016-08-31 12:00:00,111.37,111.37,111.17,111.19,10035.0,104.2069,104.2069,104.0198,104.0385,10035.0
2016-08-31 12:05:00,111.18,111.25,111.15,111.25,8649.0,104.0291,104.0946,104.0011,104.0946,8649.0
2016-08-31 12:10:00,111.23,111.24,111.18,111.18,9407.0,104.0759,104.0853,104.0291,104.0291,9407.0
2016-08-31 12:15:00,111.15,111.16,111.02,111.04,3913.0,104.0011,104.0104,103.8794,103.8981,3913.0
2016-08-31 12:20:00,111.04,111.04,110.95,110.99,4909.0,103.8981,103.8981,103.8139,103.8514,4909.0
2016-08-31 12:25:00,111.03,111.07,111.0,111.0,6450.0,103.8888,103.9262,103.8607,103.8607,6450.0
2016-08-31 12:30:00,110.98,110.98,110.79,110.81,6500.0,103.842,103.842,103.6642,103.6829,6500.0
2016-08-31 12:35:00,110.85,110.93,110.84,110.88,8700.0,103.7204,103.7952,103.711,103.7484,8700.0
2016-08-31 12:40:00,110.87,110.91,110.84,110.87,6395.0,103.7391,103.7765,103.711,103.7391,6395.0
2016-08-31 12:45:00,110.88,110.99,110.87,110.95,4196.0,103.7484,103.8514,103.7391,103.8139,4196.0
2016-08-31 12:50:00,110.95,110.97,110.88,110.89,5199.0,103.8139,103.8326,103.7484,103.7578,5199.0
2016-08-31 12:55:00,110.91,110.94,110.87,110.93,3300.0,103.7765,103.8046,103.7391,103.7952,3300.0
2016-08-31 13:00:00,110.94,110.95,110.84,110.84,6650.0,103.8046,103.8139,103.711,103.711,6650.0
2016-08-31 13:05:00,110.81,110.92,110.81,110.84,9737.0,103.6829,103.7859,103.6829,103.711,9737.0
2016-08-31 13:10:00,110.83,110.87,110.8,110.84,4023.0,103.7016,103.7391,103.6736,103.711,4023.0
2016-08-31 13:15:00,110.84,110.89,110.82,110.87,4179.0,103.711,103.7578,103.6923,103.7391,4179.0
2016-08-31 13:20:00,110.89,111.02,110.89,111.01,7673.0,103.7578,103.8794,103.7578,103.8701,7673.0
2016-08-31 13:25:00,111.0,111.03,110.98,111.03,6827.0,103.8607,103.8888,103.842,103.8888,6827.0
2016-08-31 13:30:00,111.04,111.05,110.89,110.91,28627.0,103.8981,103.9075,103.7578,103.7765,28627.0
2016-08-31 13:35:00,110.92,110.96,110.88,110.9,5625.0,103.7859,103.8233,103.7484,103.7671,5625.0
2016-08-31 13:40:00,110.88,111.05,110.88,111.03,7557.0,103.7484,103.9075,103.7484,103.8888,7557.0
2016-08-31 13:45:00,111.02,111.07,111.0,111.01,7455.0,103.8794,103.9262,103.8607,103.8701,7455.0
2016-08-31 13:50:00,111.0,111.11,111.0,111.09,6239.0,103.8607,103.9636,103.8607,103.9449,6239.0
2016-08-31 13:55:00,111.09,111.1,111.04,111.07,7254.0,103.9449,103.9543,103.8981,103.9262,7254.0
2016-08-31 14:00:00,111.06,111.13,111.05,111.1,7969.0,103.9169,103.9824,103.9075,103.9543,7969.0
2016-08-31 14:05:00,111.11,111.22,111.11,111.19,10058.0,103.9636,104.0666,103.9636,104.0385,10058.0
2016-08-31 14:10:00,111.18,111.27,111.16,111.21,8000.0,104.0291,104.1133,104.0104,104.0572,8000.0
2016-08-31 14:15:00,111.22,111.24,111.21,111.24,6441.0,104.0666,104.0853,104.0572,104.0853,6441.0
2016-08-31 14:20:00,111.24,111.27,111.23,111.25,9957.0,104.0853,104.1133,104.0759,104.0946,9957.0
2016-08-31 14:25:00,111.24,111.27,111.19,111.22,7069.0,104.0853,104.1133,104.0385,104.0666,7069.0
2016-08-31 14:30:00,111.22,111.23,111.15,111.15,14904.0,104.0666,104.0759,104.0011,104.0011,14904.0
2016-08-31 14:35:00,111.16,111.18,111.12,111.14,8474.0,104.0104,104.0291,103.973,103.9917,8474.0
2016-08-31 14:40:00,111.14,111.18,111.1,111.18,9161.0,103.9917,104.0291,103.9543,104.0291,9161.0
2016-08-31 14:45:00,111.17,111.21,111.15,111.21,16324.0,104.0198,104.0572,104.0011,104.0572,16324.0
2016-08-31 14:50:00,111.23,111.28,111.2,111.27,11893.0,104.0759,104.1227,104.0478,104.1133,11893.0
2016-08-31 14:55:00,111.29,111.31,111.2,111.26,11928.0,104.1321,104.1508,104.0478,104.104,11928.0
2016-08-31 15:00:00,111.25,111.35,111.23,111.33,13407.0,104.0946,104.1882,104.0759,104.1695,13407.0
2016-08-31 15:05:00,111.34,111.47,111.33,111.46,15095.0,104.1788,104.3005,104.1695,104.2911,15095.0
2016-08-31 15:10:00,111.46,111.47,111.37,111.43,13574.0,104.2911,104.3005,104.2069,104.2631,13574.0
2016-08-31 15:15:00,111.43,111.52,111.37,111.42,18406.0,104.2631,104.3473,104.2069,104.2537,18406.0
2016-08-31 15:20:00,111.43,111.49,111.4,111.49,14490.0,104.2631,104.3192,104.235,104.3192,14490.0
2016-08-31 15:25:00,111.48,111.52,111.43,111.48,16137.0,104.3098,104.3473,104.2631,104.3098,16137.0
2016-08-31 15:30:00,111.48,111.51,111.43,111.43,20234.0,104.3098,104.3379,104.2631,104.2631,20234.0
2016-08-31 15:35:00,111.43,111.48,111.41,111.44,26186.0,104.2631,104.3098,104.2443,104.2724,26186.0
2016-08-31 15:40:00,111.45,111.47,111.42,111.45,31623.0,104.2818,104.3005,104.2537,104.2818,31623.0
2016-08-31 15:45:00,111.45,111.47,111.4,111.44,33351.0,104.2818,104.3005,104.235,104.2724,33351.0
2016-08-31 15:50:00,111.45,111.48,111.44,111.45,51899.0,104.2818,104.3098,104.2724,104.2818,51899.0
2016-08-31 15:55:00,111.45,111.56,111.43,111.44,125497.0,104.2818,104.3847,104.2631,104.2724,125497.0
2016-09-01 09:30:00,111.28,111.38,110.85,111.32,38913.0,104.1227,104.2163,103.7204,104.1601,38913.0
2016-09-01 09:35:00,111.34,111.45,111.26,111.33,15267.0,104.1788,104.2818,104.104,104.1695,15267.0
2016-09-01 09:40:00,111.33,111.58,111.32,111.48,10377.0,104.1695,104.4034,104.1601,104.3098,10377.0
2016-09-01 09:45:00,111.49,111.86,111.48,111.86,22753.0,104.3192,104.6654,104.3098,104.6654,22753.0
2016-09-01 09:50:00,111.87,111.93,111.71,111.75,15323.0,104.6748,104.7309,104.525,104.5625,15323.0
2016-09-01 09:55:00,111.76,111.91,111.76,111.8,37224.0,104.5718,104.7122,104.5718,104.6093,37224.0
2016-09-01 10:00:00,111.7,111.74,111.53,111.67,9500.0,104.5157,104.5531,104.3566,104.4876,9500.0
2016-09-01 10:05:00,111.69,111.69,111.5,111.52,7794.0,104.5063,104.5063,104.3286,104.3473,7794.0
2016-09-01 10:10:00,111.55,111.73,111.54,111.7,10750.0,104.3753,104.5438,104.366,104.5157,10750.0
2016-09-01 10:15:00,111.69,111.78,111.65,111.69,10669.0,104.5063,104.5905,104.4689,104.5063,10669.0
2016-09-01 10:20:00,111.67,111.67,111.51,111.61,10936.0,104.4876,104.4876,104.3379,104.4315,10936.0
2016-09-01 10:25:00,111.62,111.62,111.43,111.43,10348.0,104.4408,104.4408,104.2631,104.2631,10348.0
2016-09-01 10:30:00,111.43,111.43,111.02,111.11,11806.0,104.2631,104.2631,103.8794,103.9636,11806.0
2016-09-01 10:35:00,111.1,111.23,111.09,111.23,13722.0,103.9543,104.0759,103.9449,104.0759,13722.0
2016-09-01 10:40:00,111.23,111.33,111.21,111.27,11140.0,104.0759,104.1695,104.0572,104.1133,11140.0
2016-09-01 10:45:00,111.26,111.33,111.24,111.29,8243.0,104.104,104.1695,104.0853,104.1321,8243.0
2016-09-01 10:50:00,111.26,111.31,111.16,111.16,6911.0,104.104,104.1508,104.0104,104.0104,6911.0
2016-09-01 10:55:00,111.16,111.26,111.07,111.26,13678.0,104.0104,104.104,103.9262,104.104,13678.0
2016-09-01 11:00:00,111.26,111.26,111.06,111.14,8417.0,104.104,104.104,103.9169,103.9917,8417.0
2016-09-01 11:05:00,111.15,111.22,111.12,111.2,7750.0,104.0011,104.0666,103.973,104.0478,7750.0
2016-09-01 11:10:00,111.21,111.25,111.19,111.2,5700.0,104.0572,104.0946,104.0385,104.0478,5700.0
2016-09-01 11:15:00,111.2,111.27,111.19,111.27,6111.0,104.0478,104.1133,104.0385,104.1133,6111.0
2016-09-01 11:20:00,111.27,111.36,111.27,111.34,6225.0,104.1133,104.1976,104.1133,104.1788,6225.0
2016-09-01 11:25:00,111.32,111.41,111.26,111.41,13775.0,104.1601,104.2443,104.104,104.2443,13775.0
2016-09-01 11:30:00,111.41,111.45,111.36,111.36,16396.0,104.2443,104.2818,104.1976,104.1976,16396.0
2016-09-01 11:35:00,111.38,111.4,111.29,111.29,11500.0,104.2163,104.235,104.1321,104.1321,11500.0
2016-09-01 11:40:00,111.28,111.29,111.21,111.23,7999.0,104.1227,104.1321,104.0572,104.0759,7999.0
2016-09-01 11:45:00,111.23,111.29,111.19,111.22,6525.0,104.0759,104.1321,104.0385,104.0666,6525.0
2016-09-01 11:50:00,111.21,111.25,111.17,111.19,6330.0,104.0572,104.0946,104.0198,104.0385,6330.0
2016-09-01 11:55:00,111.19,111.31,111.19,111.28,7273.0,104.0385,104.1508,104.0385,104.1227,7273.0
2016-09-01 12:00:00,111.29,111.33,111.23,111.32,6332.0,104.1321,104.1695,104.0759,104.1601,6332.0
2016-09-01 12:05:00,111.3,111.42,111.28,111.39,5000.0,104.1414,104.2537,104.1227,104.2256,5000.0
2016-09-01 12:10:00,111.39,111.58,111.33,111.58,7424.0,104.2256,104.4034,104.1695,104.4034,7424.0
2016-09-01 12:15:00,111.59,111.65,111.57,111.6,5187.0,104.4128,104.4689,104.3941,104.4221,5187.0
2016-09-01 12:20:00,111.62,111.82,111.61,111.82,7062.0,104.4408,104.628,104.4315,104.628,7062.0
2016-09-01 12:25:00,111.84,111.85,111.75,111.81,15316.0,104.6467,104.656,104.5625,104.6186,15316.0
2016-09-01 12:30:00,111.81,111.95,111.81,111.91,11568.0,104.6186,104.7496,104.6186,104.7122,11568.0
2016-09-01 12:35:00,111.89,111.9,111.79,111.87,6800.0,104.6935,104.7028,104.5999,104.6748,6800.0
2016-09-01 12:40:00,111.85,111.85,111.8,111.81,10235.0,104.656,104.656,104.6093,104.6186,10235.0
2016-09-01 12:45:00,111.79,111.88,111.79,111.85,8411.0,104.5999,104.6841,104.5999,104.656,8411.0
2016-09-01 12:50:00,111.87,111.95,111.84,111.89,6853.0,104.6748,104.7496,104.6467,104.6935,6853.0
2016-09-01 12:55:00,111.88,111.88,111.76,111.78,6164.0,104.6841,104.6841,104.5718,104.5905,6164.0
2016-09-01 13:00:00,111.77,111.86,111.77,111.86,13279.0,104.5812,104.6654,104.5812,104.6654,13279.0
2016-09-01 13:05:00,111.85,111.93,111.85,111.9,8511.0,104.656,104.7309,104.656,104.7028,8511.0
2016-09-01 13:10:00,111.89,111.92,111.86,111.92,8129.0,104.6935,104.7215,104.6654,104.7215,8129.0
2016-09-01 13:15:00,111.93,112.0,111.93,111.99,10270.0,104.7309,104.7964,104.7309,104.787,10270.0
2016-09-01 13:20:00,112.0,112.1,111.99,112.04,9858.0,104.7964,104.89,104.787,104.8338,9858.0
2016-09-01 13:25:00,112.04,112.06,112.0,112.05,4800.0,104.8338,104.8525,104.7964,104.8432,4800.0
2016-09-01 13:30:00,112.06,112.16,112.06,112.14,8025.0,104.8525,104.9461,104.8525,104.9274,8025.0
2016-09-01 13:35:00,112.15,112.15,112.02,112.02,3968.0,104.9367,104.9367,104.8151,104.8151,3968.0
2016-09-01 13:40:00,112.04,112.04,111.93,111.94,19691.0,104.8338,104.8338,104.7309,104.7403,19691.0
2016-09-01 13:45:00,111.94,112.04,111.93,112.03,6990.0,104.7403,104.8338,104.7309,104.8245,6990.0
2016-09-01 13:50:00,112.05,112.15,112.03,112.14,5140.0,104.8432,104.9367,104.8245,104.9274,5140.0
2016-09-01 13:55:00,112.09,112.09,112.01,112.01,4135.0,104.8806,104.8806,104.8058,104.8058,4135.0
2016-09-01 14:00:00,112.01,112.03,111.9,111.95,20174.0,104.8058,104.8245,104.7028,104.7496,20174.0
2016-09-01 14:05:00,111.93,111.97,111.9,111.95,12008.0,104.7309,104.7683,104.7028,104.7496,12008.0
2016-09-01 14:10:00,111.95,111.99,111.89,111.95,16879.0,104.7496,104.787,104.6935,104.7496,16879.0
2016-09-01 14:15:00,111.95,112.0,111.93,111.97,7893.0,104.7496,104.7964,104.7309,104.7683,7893.0
2016-09-01 14:20:00,111.97,112.07,111.96,112.03,13209.0,104.7683,104.8619,104.759,104.8245,13209.0
2016-09-01 14:25:00,112.03,112.17,112.02,112.16,10366.0,104.8245,104.9555,104.8151,104.9461,10366.0
2016-09-01 14:30:00,112.16,112.16,112.05,112.06,6900.0,104.9461,104.9461,104.8432,104.8525,6900.0
2016-09-01 14:35:00,112.07,112.09,112.02,112.04,12459.0,104.8619,104.8806,104.8151,104.8338,12459.0
2016-09-01 14:40:00,112.04,112.13,112.03,112.11,20674.0,104.8338,104.918,104.8245,104.8993,20674.0
2016-09-01 14:45:00,112.1,112.24,112.1,112.11,12803.0,104.89,105.021,104.89,104.8993,12803.0
2016-09-01 14:50:00,112.11,112.21,112.1,112.15,17470.0,104.8993,104.9929,104.89,104.9367,17470.0
2016-09-01 14:55:00,112.15,112.16,112.12,112.15,9347.0,104.9367,104.9461,104.9087,104.9367,9347.0
2016-09-01 15:00:00,112.15,112.15,112.06,112.06,11262.0,104.9367,104.9367,104.8525,104.8525,11262.0
2016-09-01 15:05:00,112.05,112.05,111.88,111.91,9352.0,104.8432,104.8432,104.6841,104.7122,9352.0
2016-09-01 15:10:00,111.92,111.96,111.86,111.92,13978.0,104.7215,104.759,104.6654,104.7215,13978.0
2016-09-01 15:15:00,111.92,111.94,111.88,111.9,8699.0,104.7215,104.7403,104.6841,104.7028,8699.0
2016-09-01 15:20:00,111.9,112.02,111.9,112.01,10050.0,104.7028,104.8151,104.7028,104.8058,10050.0
2016-09-01 15:25:00,112.01,112.09,111.98,112.04,15055.0,104.8058,104.8806,104.7777,104.8338,15055.0
2016-09-01 15:30:00,112.03,112.1,112.03,112.09,20713.0,104.8245,104.89,104.8245,104.8806,20713.0
2016-09-01 15:35:00,112.06,112.1,112.0,112.06,19533.0,104.8525,104.89,104.7964,104.8525,19533.0
2016-09-01 15:40:00,112.06,112.17,112.06,112.08,25601.0,104.8525,104.9555,104.8525,104.8712,25601.0
2016-09-01 15:45:00,112.08,112.14,112.06,112.13,29595.0,104.8712,104.9274,104.8525,104.918,29595.0
2016-09-01 15:50:00,112.15,112.24,112.13,112.24,51169.0,104.9367,105.021,104.918,105.021,51169.0
2016-09-01 15:55:00,112.24,112.35,112.21,112.32,94318.0,105.021,105.1239,104.9929,105.0958,94318.0
2016-09-02 09:30:00,112.91,113.11,112.45,112.79,42392.0,105.6479,105.835,105.2175,105.5356,42392.0
2016-09-02 09:35:00,112.61,112.97,112.61,112.81,28421.0,105.3672,105.704,105.3672,105.5543,28421.0
2016-09-02 09:40:00,112.82,112.95,112.7,112.84,8800.0,105.5637,105.6853,105.4514,105.5824,8800.0
2016-09-02 09:45:00,112.85,112.94,112.68,112.68,8203.0,105.5917,105.6759,105.4327,105.4327,8203.0
2016-09-02 09:50:00,112.7,112.94,112.7,112.88,6387.0,105.4514,105.6759,105.4514,105.6198,6387.0
2016-09-02 09:55:00,112.88,112.88,112.62,112.62,3100.0,105.6198,105.6198,105.3765,105.3765,3100.0
2016-09-02 10:00:00,112.62,112.73,112.61,112.61,8128.0,105.3765,105.4794,105.3672,105.3672,8128.0
2016-09-02 10:05:00,112.62,112.65,112.37,112.37,12160.0,105.3765,105.4046,105.1426,105.1426,12160.0
2016-09-02 10:10:00,112.41,112.63,112.39,112.46,13838.0,105.18,105.3859,105.1613,105.2268,13838.0
2016-09-02 10:15:00,112.48,112.69,112.45,112.45,4290.0,105.2455,105.442,105.2175,105.2175,4290.0
2016-09-02 10:20:00,112.46,112.57,112.45,112.47,4950.0,105.2268,105.3297,105.2175,105.2362,4950.0
2016-09-02 10:25:00,112.48,112.57,112.45,112.55,8000.0,105.2455,105.3297,105.2175,105.311,8000.0
2016-09-02 10:30:00,112.57,112.6,112.41,112.42,8104.0,105.3297,105.3578,105.18,105.1894,8104.0
2016-09-02 10:35:00,112.42,112.56,112.41,112.52,8535.0,105.1894,105.3204,105.18,105.2829,8535.0
2016-09-02 10:40:00,112.52,112.59,112.42,112.42,4300.0,105.2829,105.3484,105.1894,105.1894,4300.0
2016-09-02 10:45:00,112.45,112.49,112.34,112.37,5900.0,105.2175,105.2549,105.1145,105.1426,5900.0
2016-09-02 10:50:00,112.39,112.44,112.36,112.36,5037.0,105.1613,105.2081,105.1332,105.1332,5037.0
2016-09-02 10:55:00,112.38,112.39,112.24,112.3,5871.0,105.152,105.1613,105.021,105.0771,5871.0
2016-09-02 11:00:00,112.33,112.43,112.29,112.39,4900.0,105.1052,105.1987,105.0677,105.1613,4900.0
2016-09-02 11:05:00,112.41,112.43,112.31,112.38,4201.0,105.18,105.1987,105.0865,105.152,4201.0
2016-09-02 11:10:00,112.38,112.39,112.18,112.21,4906.0,105.152,105.1613,104.9648,104.9929,4906.0
2016-09-02 11:15:00,112.22,112.31,112.16,112.16,6813.0,105.0022,105.0865,104.9461,104.9461,6813.0
2016-09-02 11:20:00,112.15,112.24,112.14,112.18,7874.0,104.9367,105.021,104.9274,104.9648,7874.0
2016-09-02 11:25:00,112.18,112.18,112.06,112.06,7721.0,104.9648,104.9648,104.8525,104.8525,7721.0
2016-09-02 11:30:00,112.06,112.2,112.05,112.18,11827.0,104.8525,104.9835,104.8432,104.9648,11827.0
2016-09-02 11:35:00,112.2,112.29,112.2,112.27,4360.0,104.9835,105.0677,104.9835,105.049,4360.0
2016-09-02 11:40:00,112.28,112.28,112.13,112.16,5382.0,105.0584,105.0584,104.918,104.9461,5382.0
2016-09-02 11:45:00,112.18,112.22,112.13,112.15,4850.0,104.9648,105.0022,104.918,104.9367,4850.0
2016-09-02 11:50:00,112.16,112.2,112.14,112.17,5528.0,104.9461,104.9835,104.9274,104.9555,5528.0
2016-09-02 11:55:00,112.18,112.19,112.11,112.11,5022.0,104.9648,104.9742,104.8993,104.8993,5022.0
2016-09-02 12:00:00,112.12,112.15,112.03,112.05,8344.0,104.9087,104.9367,104.8245,104.8432,8344.0
2016-09-02 12:05:00,112.05,112.1,112.03,112.03,3854.0,104.8432,104.89,104.8245,104.8245,3854.0
2016-09-02 12:10:00,112.04,112.04,111.96,111.96,7659.0,104.8338,104.8338,104.759,104.759,7659.0
2016-09-02 12:15:00,111.94,111.94,111.81,111.81,10700.0,104.7403,104.7403,104.6186,104.6186,10700.0
2016-09-02 12:20:00,111.8,111.83,111.75,111.78,7464.0,104.6093,104.6373,104.5625,104.5905,7464.0
2016-09-02 12:25:00,111.8,111.82,111.77,111.79,5840.0,104.6093,104.628,104.5812,104.5999,5840.0
2016-09-02 12:30:00,111.78,111.83,111.75,111.75,7926.0,104.5905,104.6373,104.5625,104.5625,7926.0
2016-09-02 12:35:00,111.75,111.85,111.75,111.83,5350.0,104.5625,104.656,104.5625,104.6373,5350.0
2016-09-02 12:40:00,111.83,111.83,111.77,111.78,3259.0,104.6373,104.6373,104.5812,104.5905,3259.0
2016-09-02 12:45:00,111.79,111.8,111.73,111.74,11316.0,104.5999,104.6093,104.5438,104.5531,11316.0
2016-09-02 12:50:00,111.74,111.84,111.74,111.82,8991.0,104.5531,104.6467,104.5531,104.628,8991.0
2016-09-02 12:55:00,111.83,111.84,111.74,111.78,6826.0,104.6373,104.6467,104.5531,104.5905,6826.0
2016-09-02 13:00:00,111.77,111.81,111.74,111.81,5026.0,104.5812,104.6186,104.5531,104.6186,5026.0
2016-09-02 13:05:00,111.8,111.81,111.71,111.71,6600.0,104.6093,104.6186,104.525,104.525,6600.0
2016-09-02 13:10:00,111.74,111.79,111.68,111.71,9730.0,104.5531,104.5999,104.497,104.525,9730.0
2016-09-02 13:15:00,111.72,111.79,111.72,111.75,7708.0,104.5344,104.5999,104.5344,104.5625,7708.0
2016-09-02 13:20:00,111.73,111.75,111.68,111.72,4100.0,104.5438,104.5625,104.497,104.5344,4100.0
2016-09-02 13:25:00,111.7,111.73,111.64,111.67,9537.0,104.5157,104.5438,104.4595,104.4876,9537.0
2016-09-02 13:30:00,111.66,111.67,111.51,111.51,9349.0,104.4783,104.4876,104.3379,104.3379,9349.0
2016-09-02 13:35:00,111.51,111.54,111.44,111.46,10619.0,104.3379,104.366,104.2724,104.2911,10619.0
2016-09-02 13:40:00,111.48,111.55,111.45,111.5,5664.0,104.3098,104.3753,104.2818,104.3286,5664.0
2016-09-02 13:45:00,111.46,111.56,111.46,111.53,2950.0,104.2911,104.3847,104.2911,104.3566,2950.0
2016-09-02 13:50:00,111.5,111.54,111.44,111.54,5314.0,104.3286,104.366,104.2724,104.366,5314.0
2016-09-02 13:55:00,111.54,111.54,111.47,111.49,5717.0,104.366,104.366,104.3005,104.3192,5717.0
2016-09-02 14:00:00,111.47,111.56,111.47,111.56,7389.0,104.3005,104.3847,104.3005,104.3847,7389.0
2016-09-02 14:05:00,111.57,111.74,111.57,111.72,6016.0,104.3941,104.5531,104.3941,104.5344,6016.0
2016-09-02 14:10:00,111.73,111.76,111.62,111.65,6824.0,104.5438,104.5718,104.4408,104.4689,6824.0
2016-09-02 14:15:00,111.66,111.74,111.66,111.7,20650.0,104.4783,104.5531,104.4783,104.5157,20650.0
2016-09-02 14:20:00,111.7,111.71,111.65,111.65,9371.0,104.5157,104.525,104.4689,104.4689,9371.0
2016-09-02 14:25:00,111.66,111.74,111.66,111.69,8371.0,104.4783,104.5531,104.4783,104.5063,8371.0
2016-09-02 14:30:00,111.68,111.78,111.68,111.72,8713.0,104.497,104.5905,104.497,104.5344,8713.0
2016-09-02 14:35:00,111.71,111.82,111.69,111.82,6165.0,104.525,104.628,104.5063,104.628,6165.0
2016-09-02 14:40:00,111.81,111.88,111.81,111.87,5476.0,104.6186,104.6841,104.6186,104.6748,5476.0
2016-09-02 14:45:00,111.86,111.86,111.77,111.79,6094.0,104.6654,104.6654,104.5812,104.5999,6094.0
2016-09-02 14:50:00,111.8,111.87,111.79,111.86,7100.0,104.6093,104.6748,104.5999,104.6654,7100.0
2016-09-02 14:55:00,111.86,111.87,111.84,111.87,5500.0,104.6654,104.6748,104.6467,104.6748,5500.0
2016-09-02 15:00:00,111.88,111.94,111.86,111.86,9523.0,104.6841,104.7403,104.6654,104.6654,9523.0
2016-09-02 15:05:00,111.87,111.96,111.86,111.88,11608.0,104.6748,104.759,104.6654,104.6841,11608.0
2016-09-02 15:10:00,111.89,111.98,111.89,111.97,6820.0,104.6935,104.7777,104.6935,104.7683,6820.0
2016-09-02 15:15:00,111.97,112.0,111.91,111.97,10432.0,104.7683,104.7964,104.7122,104.7683,10432.0
2016-09-02 15:20:00,111.99,112.07,111.98,112.0,9972.0,104.787,104.8619,104.7777,104.7964,9972.0
2016-09-02 15:25:00,112.01,112.01,111.94,111.99,13277.0,104.8058,104.8058,104.7403,104.787,13277.0
2016-09-02 15:30:00,111.97,112.04,111.97,112.04,13819.0,104.7683,104.8338,104.7683,104.8338,13819.0
2016-09-02 15:35:00,112.05,112.12,112.01,112.08,19235.0,104.8432,104.9087,104.8058,104.8712,19235.0
2016-09-02 15:40:00,112.07,112.1,112.04,112.06,15779.0,104.8619,104.89,104.8338,104.8525,15779.0
2016-09-02 15:45:00,112.06,112.09,111.97,111.98,22138.0,104.8525,104.8806,104.7683,104.7777,22138.0
2016-09-02 15:50:00,111.99,112.01,111.96,112.01,25538.0,104.787,104.8058,104.759,104.8058,25538.0
2016-09-02 15:55:00,112.01,112.08,112.0,112.07,60916.0,104.8058,104.8712,104.7964,104.8619,60916.0
2016-09-06 09:30:00,111.88,112.06,111.31,111.79,49835.0,104.6841,104.8525,104.1508,104.5999,49835.0
2016-09-06 09:35:00,111.71,111.89,111.46,111.52,18211.0,104.525,104.6935,104.2911,104.3473,18211.0
2016-09-06 09:40:00,111.53,111.53,111.27,111.28,20226.0,104.3566,104.3566,104.1133,104.1227,20226.0
2016-09-06 09:45:00,111.33,111.37,111.21,111.33,15094.0,104.1695,104.2069,104.0572,104.1695,15094.0
2016-09-06 09:50:00,111.36,111.4,111.16,111.19,12188.0,104.1976,104.235,104.0104,104.0385,12188.0
2016-09-06 09:55:00,111.22,111.29,111.15,111.18,11590.0,104.0666,104.1321,104.0011,104.0291,11590.0
2016-09-06 10:00:00,111.17,111.3,111.09,111.3,22632.0,104.0198,104.1414,103.9449,104.1414,22632.0
2016-09-06 10:05:00,111.35,111.4,111.09,111.3,16985.0,104.1882,104.235,103.9449,104.1414,16985.0
2016-09-06 10:10:00,111.3,111.33,111.17,111.26,6801.0,104.1414,104.1695,104.0198,104.104,6801.0
2016-09-06 10:15:00,111.27,111.37,111.15,111.15,13555.0,104.1133,104.2069,104.0011,104.0011,13555.0
2016-09-06 10:20:00,111.17,111.17,110.95,110.98,11951.0,104.0198,104.0198,103.8139,103.842,11951.0
2016-09-06 10:25:00,110.99,111.0,110.83,110.85,14298.0,103.8514,103.8607,103.7016,103.7204,14298.0
2016-09-06 10:30:00,110.89,110.93,110.87,110.88,10536.0,103.7578,103.7952,103.7391,103.7484,10536.0
2016-09-06 10:35:00,110.93,111.0,110.9,110.92,9261.0,103.7952,103.8607,103.7671,103.7859,9261.0
2016-09-06 10:40:00,110.93,110.97,110.84,110.96,8773.0,103.7952,103.8326,103.711,103.8233,8773.0
2016-09-06 10:45:00,110.95,110.98,110.89,110.89,9309.0,103.8139,103.842,103.7578,103.7578,9309.0
2016-09-06 10:50:00,110.91,110.91,110.85,110.88,11335.0,103.7765,103.7765,103.7204,103.7484,11335.0
2016-09-06 10:55:00,110.89,110.93,110.84,110.93,19915.0,103.7578,103.7952,103.711,103.7952,19915.0
2016-09-06 11:00:00,110.95,110.97,110.88,110.96,11585.0,103.8139,103.8326,103.7484,103.8233,11585.0
2016-09-06 11:05:00,110.98,111.04,110.93,110.94,11584.0,103.842,103.8981,103.7952,103.8046,11584.0
2016-09-06 11:10:00,110.94,110.95,110.9,110.91,21401.0,103.8046,103.8139,103.7671,103.7765,21401.0
2016-09-06 11:15:00,110.92,111.0,110.89,110.94,17705.0,103.7859,103.8607,103.7578,103.8046,17705.0
2016-09-06 11:20:00,110.92,110.98,110.88,110.95,31622.0,103.7859,103.842,103.7484,103.8139,31622.0
2016-09-06 11:25:00,110.97,110.99,110.83,110.84,15742.0,103.8326,103.8514,103.7016,103.711,15742.0
2016-09-06 11:30:00,110.85,110.88,110.73,110.79,15128.0,103.7204,103.7484,103.6081,103.6642,15128.0
2016-09-06 11:35:00,110.8,110.82,110.71,110.76,13740.0,103.6736,103.6923,103.5894,103.6361,13740.0
2016-09-06 11:40:00,110.76,110.81,110.72,110.72,15871.0,103.6361,103.6829,103.5987,103.5987,15871.0
2016-09-06 11:45:00,110.73,110.86,110.73,110.8,20826.0,103.6081,103.7297,103.6081,103.6736,20826.0
2016-09-06 11:50:00,110.79,110.85,110.79,110.79,9317.0,103.6642,103.7204,103.6642,103.6642,9317.0
2016-09-06 11:55:00,110.79,110.81,110.67,110.67,20201.0,103.6642,103.6829,103.5519,103.5519,20201.0
2016-09-06 12:00:00,110.68,110.71,110.64,110.67,21479.0,103.5613,103.5894,103.5239,103.5519,21479.0
2016-09-06 12:05:00,110.69,110.69,110.6,110.61,13606.0,103.5707,103.5707,103.4864,103.4958,13606.0
2016-09-06 12:10:00,110.61,110.63,110.58,110.6,11092.0,103.4958,103.5145,103.4677,103.4864,11092.0
2016-09-06 12:15:00,110.61,110.62,110.5,110.54,14517.0,103.4958,103.5052,103.3929,103.4303,14517.0
2016-09-06 12:20:00,110.54,110.54,110.46,110.48,11925.0,103.4303,103.4303,103.3554,103.3742,11925.0
2016-09-06 12:25:00,110.49,110.49,110.4,110.46,21683.0,103.3835,103.3835,103.2993,103.3554,21683.0
2016-09-06 12:30:00,110.46,110.68,110.45,110.56,22088.0,103.3554,103.5613,103.3461,103.449,22088.0
2016-09-06 12:35:00,110.58,110.6,110.54,110.55,5980.0,103.4677,103.4864,103.4303,103.4397,5980.0
2016-09-06 12:40:00,110.56,110.69,110.51,110.68,12623.0,103.449,103.5707,103.4022,103.5613,12623.0
2016-09-06 12:45:00,110.68,110.75,110.67,110.7,14260.0,103.5613,103.6268,103.5519,103.58,14260.0
2016-09-06 12:50:00,110.71,110.75,110.68,110.68,10464.0,103.5894,103.6268,103.5613,103.5613,10464.0
2016-09-06 12:55:00,110.69,110.7,110.62,110.62,9697.0,103.5707,103.58,103.5052,103.5052,9697.0
2016-09-06 13:00:00,110.63,110.66,110.63,110.63,6195.0,103.5145,103.5426,103.5145,103.5145,6195.0
2016-09-06 13:05:00,110.64,110.64,110.55,110.56,10094.0,103.5239,103.5239,103.4397,103.449,10094.0
2016-09-06 13:10:00,110.56,110.58,110.54,110.54,12044.0,103.449,103.4677,103.4303,103.4303,12044.0
2016-09-06 13:15:00,110.55,110.69,110.55,110.68,12865.0,103.4397,103.5707,103.4397,103.5613,12865.0
2016-09-06 13:20:00,110.7,110.75,110.67,110.71,12642.0,103.58,103.6268,103.5519,103.5894,12642.0
2016-09-06 13:25:00,110.72,110.79,110.72,110.74,7875.0,103.5987,103.6642,103.5987,103.6174,7875.0
2016-09-06 13:30:00,110.75,110.83,110.74,110.82,10316.0,103.6268,103.7016,103.6174,103.6923,10316.0
2016-09-06 13:35:00,110.83,110.84,110.78,110.84,9434.0,103.7016,103.711,103.6549,103.711,9434.0
2016-09-06 13:40:00,110.82,110.83,110.78,110.8,3200.0,103.6923,103.7016,103.6549,103.6736,3200.0
2016-09-06 13:45:00,110.81,110.81,110.71,110.72,6595.0,103.6829,103.6829,103.5894,103.5987,6595.0
2016-09-06 13:50:00,110.72,110.73,110.66,110.66,8553.0,103.5987,103.6081,103.5426,103.5426,8553.0
2016-09-06 13:55:00,110.68,110.71,110.67,110.7,6247.0,103.5613,103.5894,103.5519,103.58,6247.0
2016-09-06 14:00:00,110.7,110.79,110.69,110.78,6507.0,103.58,103.6642,103.5707,103.6549,6507.0
2016-09-06 14:05:00,110.79,110.79,110.73,110.75,18417.0,103.6642,103.6642,103.6081,103.6268,18417.0
2016-09-06 14:10:00,110.75,110.76,110.73,110.74,12305.0,103.6268,103.6361,103.6081,103.6174,12305.0
2016-09-06 14:15:00,110.74,110.74,110.72,110.73,9275.0,103.6174,103.6174,103.5987,103.6081,9275.0
2016-09-06 14:20:00,110.75,110.8,110.73,110.78,12994.0,103.6268,103.6736,103.6081,103.6549,12994.0
2016-09-06 14:25:00,110.79,110.79,110.68,110.7,20451.0,103.6642,103.6642,103.5613,103.58,20451.0
2016-09-06 14:30:00,110.7,110.79,110.68,110.79,16059.0,103.58,103.6642,103.5613,103.6642,16059.0
2016-09-06 14:35:00,110.82,110.87,110.82,110.85,10666.0,103.6923,103.7391,103.6923,103.7204,10666.0
2016-09-06 14:40:00,110.85,110.85,110.76,110.79,27351.0,103.7204,103.7204,103.6361,103.6642,27351.0
2016-09-06 14:45:00,110.79,110.79,110.76,110.76,10088.0,103.6642,103.6642,103.6361,103.6361,10088.0
2016-09-06 14:50:00,110.77,110.8,110.77,110.78,13856.0,103.6455,103.6736,103.6455,103.6549,13856.0
2016-09-06 14:55:00,110.79,110.92,110.79,110.91,9721.0,103.6642,103.7859,103.6642,103.7765,9721.0
2016-09-06 15:00:00,110.92,110.92,110.75,110.79,24801.0,103.7859,103.7859,103.6268,103.6642,24801.0
2016-09-06 15:05:00,110.79,110.9,110.79,110.86,18944.0,103.6642,103.7671,103.6642,103.7297,18944.0
2016-09-06 15:10:00,110.87,110.87,110.8,110.84,18784.0,103.7391,103.7391,103.6736,103.711,18784.0
2016-09-06 15:15:00,110.85,110.95,110.84,110.95,13222.0,103.7204,103.8139,103.711,103.8139,13222.0
2016-09-06 15:20:00,110.95,111.0,110.95,111.0,17761.0,103.8139,103.8607,103.8139,103.8607,17761.0
2016-09-06 15:25:00,111.01,111.08,111.0,111.06,22090.0,103.8701,103.9356,103.8607,103.9169,22090.0
2016-09-06 15:30:00,111.06,111.07,111.04,111.07,23119.0,103.9169,103.9262,103.8981,103.9262,23119.0
2016-09-06 15:35:00,111.08,111.16,111.07,111.16,38723.0,103.9356,104.0104,103.9262,104.0104,38723.0
2016-09-06 15:40:00,111.17,111.25,111.16,111.24,28304.0,104.0198,104.0946,104.0104,104.0853,28304.0
2016-09-06 15:45:00,111.24,111.25,111.23,111.23,35595.0,104.0853,104.0946,104.0759,104.0759,35595.0
2016-09-06 15:50:00,111.24,111.28,111.24,111.27,45258.0,104.0853,104.1227,104.0853,104.1133,45258.0
2016-09-06 15:55:00,111.28,111.39,111.26,111.36,103549.0,104.1227,104.2256,104.104,104.1976,103549.0
2016-09-07 09:30:00,111.44,111.62,111.19,111.22,23538.0,104.2724,104.4408,104.0385,104.0666,23538.0
2016-09-07 09:35:00,111.22,111.22,111.0,111.14,10750.0,104.0666,104.0666,103.8607,103.9917,10750.0
2016-09-07 09:40:00,111.19,111.36,111.18,111.33,17116.0,104.0385,104.1976,104.0291,104.1695,17116.0
2016-09-07 09:45:00,111.34,111.35,111.18,111.18,22203.0,104.1788,104.1882,104.0291,104.0291,22203.0
2016-09-07 09:50:00,111.14,111.15,110.97,110.99,17643.0,103.9917,104.0011,103.8326,103.8514,17643.0
2016-09-07 09:55:00,111.0,111.16,110.92,111.16,18671.0,103.8607,104.0104,103.7859,104.0104,18671.0
2016-09-07 10:00:00,111.14,111.19,111.07,111.1,10021.0,103.9917,104.0385,103.9262,103.9543,10021.0
2016-09-07 10:05:00,111.09,111.12,110.99,111.07,13419.0,103.9449,103.973,103.8514,103.9262,13419.0
2016-09-07 10:10:00,111.1,111.16,111.04,111.16,10594.0,103.9543,104.0104,103.8981,104.0104,10594.0
2016-09-07 10:15:00,111.17,111.21,111.08,111.08,8290.0,104.0198,104.0572,103.9356,103.9356,8290.0
2016-09-07 10:20:00,111.06,111.15,111.06,111.09,13787.0,103.9169,104.0011,103.9169,103.9449,13787.0
2016-09-07 10:25:00,111.07,111.1,111.03,111.08,11487.0,103.9262,103.9543,103.8888,103.9356,11487.0
2016-09-07 10:30:00,111.11,111.36,111.09,111.35,25982.0,103.9636,104.1976,103.9449,104.1882,25982.0
2016-09-07 10:35:00,111.35,111.38,111.33,111.33,9339.0,104.1882,104.2163,104.1695,104.1695,9339.0
2016-09-07 10:40:00,111.33,111.33,111.25,111.26,11037.0,104.1695,104.1695,104.0946,104.104,11037.0
2016-09-07 10:45:00,111.27,111.3,111.19,111.23,8445.0,104.1133,104.1414,104.0385,104.0759,8445.0
2016-09-07 10:50:00,111.23,111.26,111.23,111.24,9699.0,104.0759,104.104,104.0759,104.0853,9699.0
2016-09-07 10:55:00,111.25,111.31,111.24,111.29,9558.0,104.0946,104.1508,104.0853,104.1321,9558.0
2016-09-07 11:00:00,111.29,111.36,111.28,111.33,9652.0,104.1321,104.1976,104.1227,104.1695,9652.0
2016-09-07 11:05:00,111.34,111.36,111.27,111.28,8900.0,104.1788,104.1976,104.1133,104.1227,8900.0
2016-09-07 11:10:00,111.29,111.29,111.19,111.23,10999.0,104.1321,104.1321,104.0385,104.0759,10999.0
2016-09-07 11:15:00,111.22,111.22,111.11,111.11,10932.0,104.0666,104.0666,103.9636,103.9636,10932.0
2016-09-07 11:20:00,111.1,111.2,111.1,111.2,7816.0,103.9543,104.0478,103.9543,104.0478,7816.0
2016-09-07 11:25:00,111.2,111.39,111.2,111.36,11039.0,104.0478,104.2256,104.0478,104.1976,11039.0
2016-09-07 11:30:00,111.37,111.4,111.33,111.36,14605.0,104.2069,104.235,104.1695,104.1976,14605.0
2016-09-07 11:35:00,111.35,111.41,111.35,111.39,9430.0,104.1882,104.2443,104.1882,104.2256,9430.0
2016-09-07 11:40:00,111.38,111.45,111.38,111.43,9811.0,104.2163,104.2818,104.2163,104.2631,9811.0
2016-09-07 11:45:00,111.42,111.43,111.38,111.41,11353.0,104.2537,104.2631,104.2163,104.2443,11353.0
2016-09-07 11:50:00,111.4,111.47,111.4,111.46,8643.0,104.235,104.3005,104.235,104.2911,8643.0
2016-09-07 11:55:00,111.45,111.59,111.45,111.59,22325.0,104.2818,104.4128,104.2818,104.4128,22325.0
2016-09-07 12:00:00,111.56,111.58,111.4,111.42,21616.0,104.3847,104.4034,104.235,104.2537,21616.0
2016-09-07 12:05:00,111.42,111.52,111.41,111.47,12938.0,104.2537,104.3473,104.2443,104.3005,12938.0
2016-09-07 12:10:00,111.47,111.49,111.4,111.42,7170.0,104.3005,104.3192,104.235,104.2537,7170.0
2016-09-07 12:15:00,111.42,111.42,111.35,111.4,13546.0,104.2537,104.2537,104.1882,104.235,13546.0
2016-09-07 12:20:00,111.39,111.42,111.33,111.34,15611.0,104.2256,104.2537,104.1695,104.1788,15611.0
2016-09-07 12:25:00,111.33,111.39,111.27,111.38,14462.0,104.1695,104.2256,104.1133,104.2163,14462.0
2016-09-07 12:30:00,111.38,111.43,111.34,111.43,9418.0,104.2163,104.2631,104.1788,104.2631,9418.0
2016-09-07 12:35:00,111.45,111.45,111.36,111.39,9920.0,104.2818,104.2818,104.1976,104.2256,9920.0
2016-09-07 12:40:00,111.37,111.46,111.37,111.45,17190.0,104.2069,104.2911,104.2069,104.2818,17190.0
2016-09-07 12:45:00,111.45,111.49,111.42,111.44,9290.0,104.2818,104.3192,104.2537,104.2724,9290.0
2016-09-07 12:50:00,111.44,111.44,111.33,111.33,10631.0,104.2724,104.2724,104.1695,104.1695,10631.0
2016-09-07 12:55:00,111.31,111.4,111.3,111.4,8425.0,104.1508,104.235,104.1414,104.235,8425.0
2016-09-07 13:00:00,111.41,111.43,111.37,111.43,7968.0,104.2443,104.2631,104.2069,104.2631,7968.0
2016-09-07 13:05:00,111.43,111.52,111.41,111.48,9401.0,104.2631,104.3473,104.2443,104.3098,9401.0
2016-09-07 13:10:00,111.49,111.52,111.45,111.51,5746.0,104.3192,104.3473,104.2818,104.3379,5746.0
2016-09-07 13:15:00,111.51,111.53,111.45,111.51,7238.0,104.3379,104.3566,104.2818,104.3379,7238.0
2016-09-07 13:20:00,111.52,111.6,111.52,111.57,12993.0,104.3473,104.4221,104.3473,104.3941,12993.0
2016-09-07 13:25:00,111.57,111.6,111.53,111.57,9967.0,104.3941,104.4221,104.3566,104.3941,9967.0
2016-09-07 13:30:00,111.56,111.6,111.55,111.56,18413.0,104.3847,104.4221,104.3753,104.3847,18413.0
2016-09-07 13:35:00,111.55,111.61,111.55,111.6,12380.0,104.3753,104.4315,104.3753,104.4221,12380.0
2016-09-07 13:40:00,111.59,111.59,111.55,111.58,6423.0,104.4128,104.4128,104.3753,104.4034,6423.0
2016-09-07 13:45:00,111.6,111.66,111.57,111.58,10850.0,104.4221,104.4783,104.3941,104.4034,10850.0
2016-09-07 13:50:00,111.58,111.59,111.57,111.58,7021.0,104.4034,104.4128,104.3941,104.4034,7021.0
2016-09-07 13:55:00,111.58,111.63,111.56,111.61,13240.0,104.4034,104.4502,104.3847,104.4315,13240.0
2016-09-07 14:00:00,111.62,111.63,111.6,111.61,9859.0,104.4408,104.4502,104.4221,104.4315,9859.0
2016-09-07 14:05:00,111.59,111.67,111.58,111.63,13575.0,104.4128,104.4876,104.4034,104.4502,13575.0
2016-09-07 14:10:00,111.62,111.74,111.58,111.72,18307.0,104.4408,104.5531,104.4034,104.5344,18307.0
2016-09-07 14:15:00,111.73,111.74,111.67,111.7,14709.0,104.5438,104.5531,104.4876,104.5157,14709.0
2016-09-07 14:20:00,111.69,111.74,111.68,111.72,13021.0,104.5063,104.5531,104.497,104.5344,13021.0
2016-09-07 14:25:00,111.72,111.72,111.66,111.68,12565.0,104.5344,104.5344,104.4783,104.497,12565.0
2016-09-07 14:30:00,111.69,111.69,111.61,111.64,16769.0,104.5063,104.5063,104.4315,104.4595,16769.0
2016-09-07 14:35:00,111.64,111.73,111.61,111.71,15940.0,104.4595,104.5438,104.4315,104.525,15940.0
2016-09-07 14:40:00,111.71,111.75,111.69,111.72,12670.0,104.525,104.5625,104.5063,104.5344,12670.0
2016-09-07 14:45:00,111.72,111.84,111.72,111.84,15317.0,104.5344,104.6467,104.5344,104.6467,15317.0
2016-09-07 14:50:00,111.83,111.85,111.79,111.79,8220.0,104.6373,104.656,104.5999,104.5999,8220.0
2016-09-07 14:55:00,111.79,111.84,111.77,111.79,15141.0,104.5999,104.6467,104.5812,104.5999,15141.0
2016-09-07 15:00:00,111.8,111.87,111.78,111.85,13589.0,104.6093,104.6748,104.5905,104.656,13589.0
2016-09-07 15:05:00,111.85,111.85,111.74,111.74,12733.0,104.656,104.656,104.5531,104.5531,12733.0
2016-09-07 15:10:00,111.75,111.8,111.72,111.79,14642.0,104.5625,104.6093,104.5344,104.5999,14642.0
2016-09-07 15:15:00,111.79,111.84,111.79,111.83,13789.0,104.5999,104.6467,104.5999,104.6373,13789.0
2016-09-07 15:20:00,111.84,111.84,111.78,111.82,16784.0,104.6467,104.6467,104.5905,104.628,16784.0
2016-09-07 15:25:00,111.81,111.88,111.8,111.84,13541.0,104.6186,104.6841,104.6093,104.6467,13541.0
2016-09-07 15:30:00,111.84,111.85,111.81,111.84,20397.0,104.6467,104.656,104.6186,104.6467,20397.0
2016-09-07 15:35:00,111.84,111.91,111.84,111.88,21511.0,104.6467,104.7122,104.6467,104.6841,21511.0
2016-09-07 15:40:00,111.87,111.96,111.87,111.91,25663.0,104.6748,104.759,104.6748,104.7122,25663.0
2016-09-07 15:45:00,111.91,111.93,111.87,111.92,32830.0,104.7122,104.7309,104.6748,104.7215,32830.0
2016-09-07 15:50:00,111.93,111.95,111.88,111.95,49771.0,104.7309,104.7496,104.6841,104.7496,49771.0
2016-09-07 15:55:00,111.95,111.97,111.84,111.97,119881.0,104.7496,104.7683,104.6467,104.7683,119881.0
2016-09-08 09:30:00,111.44,111.5,111.08,111.49,30511.0,104.2724,104.3286,103.9356,104.3192,30511.0
2016-09-08 09:35:00,111.41,111.69,111.35,111.41,24031.0,104.2443,104.5063,104.1882,104.2443,24031.0
2016-09-08 09:40:00,111.39,111.42,111.07,111.18,10986.0,104.2256,104.2537,103.9262,104.0291,10986.0
2016-09-08 09:45:00,111.17,111.4,111.17,111.37,11941.0,104.0198,104.235,104.0198,104.2069,11941.0
2016-09-08 09:50:00,111.35,111.5,111.3,111.35,17962.0,104.1882,104.3286,104.1414,104.1882,17962.0
2016-09-08 09:55:00,111.29,111.43,111.29,111.38,8663.0,104.1321,104.2631,104.1321,104.2163,8663.0
2016-09-08 10:00:00,111.42,111.49,111.34,111.47,7545.0,104.2537,104.3192,104.1788,104.3005,7545.0
2016-09-08 10:05:00,111.48,111.58,111.45,111.53,6900.0,104.3098,104.4034,104.2818,104.3566,6900.0
2016-09-08 10:10:00,111.49,111.62,111.47,111.61,5700.0,104.3192,104.4408,104.3005,104.4315,5700.0
2016-09-08 10:15:00,111.61,111.61,111.56,111.6,4600.0,104.4315,104.4315,104.3847,104.4221,4600.0
2016-09-08 10:20:00,111.59,111.7,111.57,111.63,8800.0,104.4128,104.5157,104.3941,104.4502,8800.0
2016-09-08 10:25:00,111.63,111.81,111.62,111.8,8378.0,104.4502,104.6186,104.4408,104.6093,8378.0
2016-09-08 10:30:00,111.8,111.87,111.78,111.82,14714.0,104.6093,104.6748,104.5905,104.628,14714.0
2016-09-08 10:35:00,111.81,111.98,111.81,111.95,5337.0,104.6186,104.7777,104.6186,104.7496,5337.0
2016-09-08 10:40:00,111.95,111.95,111.76,111.76,7490.0,104.7496,104.7496,104.5718,104.5718,7490.0
2016-09-08 10:45:00,111.79,111.79,111.54,111.61,10900.0,104.5999,104.5999,104.366,104.4315,10900.0
2016-09-08 10:50:00,111.56,111.57,111.54,111.57,3600.0,104.3847,104.3941,104.366,104.3941,3600.0
2016-09-08 10:55:00,111.57,111.65,111.53,111.53,8122.0,104.3941,104.4689,104.3566,104.3566,8122.0
2016-09-08 11:00:00,111.55,111.58,111.38,111.4,8908.0,104.3753,104.4034,104.2163,104.235,8908.0
2016-09-08 11:05:00,111.41,111.5,111.41,111.45,5650.0,104.2443,104.3286,104.2443,104.2818,5650.0
2016-09-08 11:10:00,111.46,111.5,111.46,111.47,28896.0,104.2911,104.3286,104.2911,104.3005,28896.0
2016-09-08 11:15:00,111.49,111.5,111.44,111.45,12923.0,104.3192,104.3286,104.2724,104.2818,12923.0
2016-09-08 11:20:00,111.45,111.49,111.45,111.48,11420.0,104.2818,104.3192,104.2818,104.3098,11420.0
2016-09-08 11:25:00,111.48,111.5,111.43,111.43,7097.0,104.3098,104.3286,104.2631,104.2631,7097.0
2016-09-08 11:30:00,111.43,111.44,111.29,111.32,8962.0,104.2631,104.2724,104.1321,104.1601,8962.0
2016-09-08 11:35:00,111.3,111.3,111.24,111.3,13160.0,104.1414,104.1414,104.0853,104.1414,13160.0
2016-09-08 11:40:00,111.29,111.32,111.25,111.28,3655.0,104.1321,104.1601,104.0946,104.1227,3655.0
2016-09-08 11:45:00,111.28,111.35,111.27,111.35,7100.0,104.1227,104.1882,104.1133,104.1882,7100.0
2016-09-08 11:50:00,111.36,111.41,111.35,111.37,5500.0,104.1976,104.2443,104.1882,104.2069,5500.0
2016-09-08 11:55:00,111.36,111.36,111.27,111.29,6000.0,104.1976,104.1976,104.1133,104.1321,6000.0
2016-09-08 12:00:00,111.31,111.39,111.31,111.36,7920.0,104.1508,104.2256,104.1508,104.1976,7920.0
2016-09-08 12:05:00,111.36,111.38,111.27,111.27,5173.0,104.1976,104.2163,104.1133,104.1133,5173.0
2016-09-08 12:10:00,111.25,111.36,111.23,111.36,10020.0,104.0946,104.1976,104.0759,104.1976,10020.0
2016-09-08 12:15:00,111.34,111.34,111.28,111.28,5705.0,104.1788,104.1788,104.1227,104.1227,5705.0
2016-09-08 12:20:00,111.28,111.35,111.28,111.35,6206.0,104.1227,104.1882,104.1227,104.1882,6206.0
2016-09-08 12:25:00,111.37,111.37,111.23,111.3,8839.0,104.2069,104.2069,104.0759,104.1414,8839.0
2016-09-08 12:30:00,111.3,111.32,111.29,111.31,5696.0,104.1414,104.1601,104.1321,104.1508,5696.0
2016-09-08 12:35:00,111.32,111.32,111.17,111.17,6975.0,104.1601,104.1601,104.0198,104.0198,6975.0
2016-09-08 12:40:00,111.18,111.2,111.15,111.19,8360.0,104.0291,104.0478,104.0011,104.0385,8360.0
2016-09-08 12:45:00,111.19,111.19,111.15,111.19,7600.0,104.0385,104.0385,104.0011,104.0385,7600.0
2016-09-08 12:50:00,111.17,111.22,111.14,111.22,6202.0,104.0198,104.0666,103.9917,104.0666,6202.0
2016-09-08 12:55:00,111.22,111.22,111.19,111.2,10583.0,104.0666,104.0666,104.0385,104.0478,10583.0
2016-09-08 13:00:00,111.19,111.22,111.17,111.2,12465.0,104.0385,104.0666,104.0198,104.0478,12465.0
2016-09-08 13:05:00,111.2,111.2,111.12,111.15,5500.0,104.0478,104.0478,103.973,104.0011,5500.0
2016-09-08 13:10:00,111.15,111.18,111.11,111.18,6690.0,104.0011,104.0291,103.9636,104.0291,6690.0
2016-09-08 13:15:00,111.17,111.19,111.16,111.16,3833.0,104.0198,104.0385,104.0104,104.0104,3833.0
2016-09-08 13:20:00,111.16,111.18,111.14,111.14,9162.0,104.0104,104.0291,103.9917,103.9917,9162.0
2016-09-08 13:25:00,111.14,111.15,111.12,111.12,6190.0,103.9917,104.0011,103.973,103.973,6190.0
2016-09-08 13:30:00,111.12,111.12,111.04,111.12,10584.0,103.973,103.973,103.8981,103.973,10584.0
2016-09-08 13:35:00,111.11,111.12,111.09,111.09,4774.0,103.9636,103.973,103.9449,103.9449,4774.0
2016-09-08 13:40:00,111.08,111.13,111.06,111.07,6400.0,103.9356,103.9824,103.9169,103.9262,6400.0
2016-09-08 13:45:00,111.04,111.06,110.91,110.91,6300.0,103.8981,103.9169,103.7765,103.7765,6300.0
2016-09-08 13:50:00,110.91,110.95,110.83,110.94,6000.0,103.7765,103.8139,103.7016,103.8046,6000.0
2016-09-08 13:55:00,110.94,111.09,110.91,111.07,6298.0,103.8046,103.9449,103.7765,103.9262,6298.0
2016-09-08 14:00:00,111.07,111.18,111.04,111.15,13643.0,103.9262,104.0291,103.8981,104.0011,13643.0
2016-09-08 14:05:00,111.15,111.18,111.13,111.14,6152.0,104.0011,104.0291,103.9824,103.9917,6152.0
2016-09-08 14:10:00,111.14,111.17,111.13,111.14,6433.0,103.9917,104.0198,103.9824,103.9917,6433.0
2016-09-08 14:15:00,111.11,111.22,111.07,111.22,9035.0,103.9636,104.0666,103.9262,104.0666,9035.0
2016-09-08 14:20:00,111.22,111.35,111.21,111.31,10620.0,104.0666,104.1882,104.0572,104.1508,10620.0
2016-09-08 14:25:00,111.32,111.33,111.18,111.24,10654.0,104.1601,104.1695,104.0291,104.0853,10654.0
2016-09-08 14:30:00,111.24,111.25,111.19,111.23,5366.0,104.0853,104.0946,104.0385,104.0759,5366.0
2016-09-08 14:35:00,111.23,111.27,111.2,111.22,9943.0,104.0759,104.1133,104.0478,104.0666,9943.0
2016-09-08 14:40:00,111.23,111.31,111.23,111.28,7449.0,104.0759,104.1508,104.0759,104.1227,7449.0
2016-09-08 14:45:00,111.27,111.36,111.27,111.34,6956.0,104.1133,104.1976,104.1133,104.1788,6956.0
2016-09-08 14:50:00,111.33,111.33,111.27,111.29,5973.0,104.1695,104.1695,104.1133,104.1321,5973.0
2016-09-08 14:55:00,111.31,111.31,111.25,111.26,8931.0,104.1508,104.1508,104.0946,104.104,8931.0
2016-09-08 15:00:00,111.25,111.25,111.13,111.15,10240.0,104.0946,104.0946,103.9824,104.0011,10240.0
2016-09-08 15:05:00,111.16,111.17,111.13,111.14,6927.0,104.0104,104.0198,103.9824,103.9917,6927.0
2016-09-08 15:10:00,111.14,111.18,111.14,111.16,11308.0,103.9917,104.0291,103.9917,104.0104,11308.0
2016-09-08 15:15:00,111.17,111.18,111.08,111.09,12211.0,104.0198,104.0291,103.9356,103.9449,12211.0
2016-09-08 15:20:00,111.08,111.12,111.07,111.11,10700.0,103.9356,103.973,103.9262,103.9636,10700.0
2016-09-08 15:25:00,111.11,111.12,111.0,111.01,12200.0,103.9636,103.973,103.8607,103.8701,12200.0
2016-09-08 15:30:00,111.02,111.04,111.0,111.02,21858.0,103.8794,103.8981,103.8607,103.8794,21858.0
2016-09-08 15:35:00,111.02,111.03,110.99,110.99,20831.0,103.8794,103.8888,103.8514,103.8514,20831.0
2016-09-08 15:40:00,110.99,111.04,110.97,111.03,16398.0,103.8514,103.8981,103.8326,103.8888,16398.0
2016-09-08 15:45:00,111.03,111.04,111.0,111.0,21958.0,103.8888,103.8981,103.8607,103.8607,21958.0
2016-09-08 15:50:00,111.01,111.01,110.89,110.89,33643.0,103.8701,103.8701,103.7578,103.7578,33643.0
2016-09-08 15:55:00,110.9,111.03,110.9,110.96,84603.0,103.7671,103.8888,103.7671,103.8233,84603.0
2016-09-09 09:30:00,109.92,110.33,109.73,109.89,45895.0,102.8502,103.2338,102.6724,102.8221,45895.0
2016-09-09 09:35:00,109.84,110.04,109.71,109.92,32822.0,102.7753,102.9625,102.6537,102.8502,32822.0
2016-09-09 09:40:00,109.94,110.05,109.89,109.94,15213.0,102.8689,102.9718,102.8221,102.8689,15213.0
2016-09-09 09:45:00,109.92,110.11,109.92,110.09,15788.0,102.8502,103.028,102.8502,103.0092,15788.0
2016-09-09 09:50:00,110.09,110.27,110.07,110.27,10307.0,103.0092,103.1777,102.9905,103.1777,10307.0
2016-09-09 09:55:00,110.27,110.31,110.16,110.24,22117.0,103.1777,103.2151,103.0747,103.1496,22117.0
2016-09-09 10:00:00,110.28,110.32,110.06,110.13,8050.0,103.187,103.2244,102.9812,103.0467,8050.0
2016-09-09 10:05:00,110.17,110.23,110.1,110.2,8541.0,103.0841,103.1402,103.0186,103.1122,8541.0
2016-09-09 10:10:00,110.15,110.37,110.14,110.37,8101.0,103.0654,103.2712,103.056,103.2712,8101.0
2016-09-09 10:15:00,110.41,110.46,110.31,110.35,9368.0,103.3087,103.3554,103.2151,103.2525,9368.0
2016-09-09 10:20:00,110.34,110.34,110.19,110.27,12391.0,103.2432,103.2432,103.1028,103.1777,12391.0
2016-09-09 10:25:00,110.24,110.33,110.18,110.18,12754.0,103.1496,103.2338,103.0935,103.0935,12754.0
2016-09-09 10:30:00,110.17,110.23,110.09,110.21,9025.0,103.0841,103.1402,103.0092,103.1215,9025.0
2016-09-09 10:35:00,110.2,110.23,109.91,109.91,9107.0,103.1122,103.1402,102.8408,102.8408,9107.0
2016-09-09 10:40:00,109.93,109.96,109.9,109.91,9698.0,102.8595,102.8876,102.8315,102.8408,9698.0
2016-09-09 10:45:00,109.93,109.94,109.72,109.78,20975.0,102.8595,102.8689,102.663,102.7192,20975.0
2016-09-09 10:50:00,109.78,109.86,109.78,109.83,13111.0,102.7192,102.794,102.7192,102.766,13111.0
2016-09-09 10:55:00,109.84,109.88,109.82,109.87,10535.0,102.7753,102.8127,102.7566,102.8034,10535.0
2016-09-09 11:00:00,109.88,110.1,109.88,110.03,14633.0,102.8127,103.0186,102.8127,102.9531,14633.0
2016-09-09 11:05:00,110.03,110.11,110.01,110.06,9100.0,102.9531,103.028,102.9344,102.9812,9100.0
2016-09-09 11:10:00,110.06,110.12,110.04,110.06,13452.0,102.9812,103.0373,102.9625,102.9812,13452.0
2016-09-09 11:15:00,110.06,110.22,110.03,110.21,11952.0,102.9812,103.1309,102.9531,103.1215,11952.0
2016-09-09 11:20:00,110.17,110.24,110.15,110.22,8853.0,103.0841,103.1496,103.0654,103.1309,8853.0
2016-09-09 11:25:00,110.23,110.34,110.21,110.28,9200.0,103.1402,103.2432,103.1215,103.187,9200.0
2016-09-09 11:30:00,110.28,110.34,110.26,110.3,15737.0,103.187,103.2432,103.1683,103.2057,15737.0
2016-09-09 11:35:00,110.3,110.35,110.23,110.3,19830.0,103.2057,103.2525,103.1402,103.2057,19830.0
2016-09-09 11:40:00,110.3,110.39,110.29,110.31,34485.0,103.2057,103.2899,103.1964,103.2151,34485.0
2016-09-09 11:45:00,110.29,110.29,110.21,110.24,14522.0,103.1964,103.1964,103.1215,103.1496,14522.0
2016-09-09 11:50:00,110.23,110.25,110.05,110.05,7267.0,103.1402,103.159,102.9718,102.9718,7267.0
2016-09-09 11:55:00,110.02,110.02,109.93,109.95,8288.0,102.9437,102.9437,102.8595,102.8782,8288.0
2016-09-09 12:00:00,109.95,110.01,109.94,109.97,4918.0,102.8782,102.9344,102.8689,102.897,4918.0
2016-09-09 12:05:00,109.99,110.02,109.94,110.0,16279.0,102.9157,102.9437,102.8689,102.925,16279.0
2016-09-09 12:10:00,110.02,110.03,109.85,109.85,4387.0,102.9437,102.9531,102.7847,102.7847,4387.0
2016-09-09 12:15:00,109.86,109.89,109.76,109.81,5919.0,102.794,102.8221,102.7005,102.7473,5919.0
2016-09-09 12:20:00,109.8,109.94,109.76,109.91,8679.0,102.7379,102.8689,102.7005,102.8408,8679.0
2016-09-09 12:25:00,109.9,109.91,109.83,109.83,5150.0,102.8315,102.8408,102.766,102.766,5150.0
2016-09-09 12:30:00,109.84,109.84,109.76,109.78,4960.0,102.7753,102.7753,102.7005,102.7192,4960.0
2016-09-09 12:35:00,109.79,109.83,109.76,109.8,5010.0,102.7285,102.766,102.7005,102.7379,5010.0
2016-09-09 12:40:00,109.81,109.83,109.76,109.79,6300.0,102.7473,102.766,102.7005,102.7285,6300.0
2016-09-09 12:45:00,109.81,109.87,109.67,109.68,9378.0,102.7473,102.8034,102.6163,102.6256,9378.0
2016-09-09 12:50:00,109.69,109.72,109.68,109.68,4851.0,102.635,102.663,102.6256,102.6256,4851.0
2016-09-09 12:55:00,109.7,109.8,109.67,109.77,8949.0,102.6443,102.7379,102.6163,102.7098,8949.0
2016-09-09 13:00:00,109.78,109.79,109.73,109.74,5640.0,102.7192,102.7285,102.6724,102.6818,5640.0
2016-09-09 13:05:00,109.73,109.74,109.62,109.63,7518.0,102.6724,102.6818,102.5695,102.5788,7518.0
2016-09-09 13:10:00,109.65,109.66,109.54,109.55,9422.0,102.5975,102.6069,102.4946,102.504,9422.0
2016-09-09 13:15:00,109.55,109.57,109.46,109.52,6045.0,102.504,102.5227,102.4198,102.4759,6045.0
2016-09-09 13:20:00,109.53,109.57,109.46,109.53,7811.0,102.4853,102.5227,102.4198,102.4853,7811.0
2016-09-09 13:25:00,109.55,109.57,109.52,109.54,5013.0,102.504,102.5227,102.4759,102.4946,5013.0
2016-09-09 13:30:00,109.53,109.56,109.52,109.54,6500.0,102.4853,102.5133,102.4759,102.4946,6500.0
2016-09-09 13:35:00,109.54,109.59,109.5,109.52,6300.0,102.4946,102.5414,102.4572,102.4759,6300.0
2016-09-09 13:40:00,109.53,109.55,109.46,109.47,21270.0,102.4853,102.504,102.4198,102.4291,21270.0
2016-09-09 13:45:00,109.49,109.49,109.44,109.46,11825.0,102.4478,102.4478,102.401,102.4198,11825.0
2016-09-09 13:50:00,109.46,109.48,109.39,109.43,7644.0,102.4198,102.4385,102.3543,102.3917,7644.0
2016-09-09 13:55:00,109.45,109.52,109.42,109.5,8357.0,102.4104,102.4759,102.3823,102.4572,8357.0
2016-09-09 14:00:00,109.48,109.49,109.34,109.44,9648.0,102.4385,102.4478,102.3075,102.401,9648.0
2016-09-09 14:05:00,109.43,109.44,109.27,109.34,15431.0,102.3917,102.401,102.242,102.3075,15431.0
2016-09-09 14:10:00,109.33,109.36,109.27,109.3,14778.0,102.2981,102.3262,102.242,102.2701,14778.0
2016-09-09 14:15:00,109.31,109.4,109.3,109.38,6035.0,102.2794,102.3636,102.2701,102.3449,6035.0
2016-09-09 14:20:00,109.37,109.42,109.35,109.42,8752.0,102.3356,102.3823,102.3168,102.3823,8752.0
2016-09-09 14:25:00,109.42,109.5,109.39,109.5,8217.0,102.3823,102.4572,102.3543,102.4572,8217.0
2016-09-09 14:30:00,109.53,109.59,109.48,109.59,16071.0,102.4853,102.5414,102.4385,102.5414,16071.0
2016-09-09 14:35:00,109.59,109.79,109.57,109.77,19016.0,102.5414,102.7285,102.5227,102.7098,19016.0
2016-09-09 14:40:00,109.76,109.76,109.62,109.62,9798.0,102.7005,102.7005,102.5695,102.5695,9798.0
2016-09-09 14:45:00,109.63,109.63,109.44,109.47,12194.0,102.5788,102.5788,102.401,102.4291,12194.0
2016-09-09 14:50:00,109.47,109.51,109.45,109.49,8116.0,102.4291,102.4665,102.4104,102.4478,8116.0
2016-09-09 14:55:00,109.52,109.69,109.52,109.65,8296.0,102.4759,102.635,102.4759,102.5975,8296.0
2016-09-09 15:00:00,109.65,109.69,109.61,109.61,14100.0,102.5975,102.635,102.5601,102.5601,14100.0
2016-09-09 15:05:00,109.59,109.62,109.5,109.6,13865.0,102.5414,102.5695,102.4572,102.5508,13865.0
2016-09-09 15:10:00,109.58,109.6,109.43,109.48,17888.0,102.532,102.5508,102.3917,102.4385,17888.0
2016-09-09 15:15:00,109.48,109.71,109.48,109.64,11788.0,102.4385,102.6537,102.4385,102.5882,11788.0
2016-09-09 15:20:00,109.65,109.68,109.59,109.64,13543.0,102.5975,102.6256,102.5414,102.5882,13543.0
2016-09-09 15:25:00,109.66,109.75,109.65,109.71,15570.0,102.6069,102.6911,102.5975,102.6537,15570.0
2016-09-09 15:30:00,109.72,109.77,109.66,109.73,29938.0,102.663,102.7098,102.6069,102.6724,29938.0
2016-09-09 15:35:00,109.72,109.72,109.56,109.66,30970.0,102.663,102.663,102.5133,102.6069,30970.0
2016-09-09 15:40:00,109.67,109.67,109.47,109.51,46855.0,102.6163,102.6163,102.4291,102.4665,46855.0
2016-09-09 15:45:00,109.51,109.58,109.43,109.56,41434.0,102.4665,102.532,102.3917,102.5133,41434.0
2016-09-09 15:50:00,109.55,109.56,109.45,109.52,43293.0,102.504,102.5133,102.4104,102.4759,43293.0
2016-09-09 15:55:00,109.51,109.53,109.24,109.25,79461.0,102.4665,102.4853,102.2139,102.2233,79461.0
2016-09-12 09:30:00,108.8,109.13,108.22,108.52,22423.0,101.8022,102.111,101.2595,101.5402,22423.0
2016-09-12 09:35:00,108.54,109.09,108.54,109.0,10674.0,101.5589,102.0736,101.5589,101.9893,10674.0
2016-09-12 09:40:00,109.01,109.01,108.76,108.87,5901.0,101.9987,101.9987,101.7648,101.8677,5901.0
2016-09-12 09:45:00,108.82,108.89,108.68,108.72,7590.0,101.8209,101.8864,101.6899,101.7274,7590.0
2016-09-12 09:50:00,108.74,108.9,108.71,108.85,12390.0,101.7461,101.8958,101.718,101.849,12390.0
2016-09-12 09:55:00,108.85,108.89,108.78,108.81,6830.0,101.849,101.8864,101.7835,101.8116,6830.0
2016-09-12 10:00:00,108.8,108.94,108.78,108.92,9896.0,101.8022,101.9332,101.7835,101.9145,9896.0
2016-09-12 10:05:00,108.92,109.08,108.88,108.95,7269.0,101.9145,102.0642,101.8771,101.9426,7269.0
2016-09-12 10:10:00,108.93,109.05,108.9,109.02,6200.0,101.9239,102.0361,101.8958,102.0081,6200.0
2016-09-12 10:15:00,109.0,109.16,108.91,109.15,11522.0,101.9893,102.1391,101.9051,102.1297,11522.0
2016-09-12 10:20:00,109.14,109.31,109.12,109.21,7059.0,102.1203,102.2794,102.1016,102.1858,7059.0
2016-09-12 10:25:00,109.22,109.3,109.18,109.25,7500.0,102.1952,102.2701,102.1578,102.2233,7500.0
2016-09-12 10:30:00,109.27,109.32,109.11,109.11,9345.0,102.242,102.2888,102.0923,102.0923,9345.0
2016-09-12 10:35:00,109.12,109.16,109.04,109.08,5986.0,102.1016,102.1391,102.0268,102.0642,5986.0
2016-09-12 10:40:00,109.07,109.18,109.05,109.18,5413.0,102.0548,102.1578,102.0361,102.1578,5413.0
2016-09-12 10:45:00,109.17,109.17,109.07,109.1,6630.0,102.1484,102.1484,102.0548,102.0829,6630.0
2016-09-12 10:50:00,109.12,109.14,109.05,109.08,7300.0,102.1016,102.1203,102.0361,102.0642,7300.0
2016-09-12 10:55:00,109.06,109.28,109.06,109.27,6560.0,102.0455,102.2513,102.0455,102.242,6560.0
2016-09-12 11:00:00,109.27,109.43,109.27,109.43,5610.0,102.242,102.3917,102.242,102.3917,5610.0
2016-09-12 11:05:00,109.44,109.52,109.41,109.41,5307.0,102.401,102.4759,102.373,102.373,5307.0
2016-09-12 11:10:00,109.39,109.4,109.29,109.37,7133.0,102.3543,102.3636,102.2607,102.3356,7133.0
2016-09-12 11:15:00,109.37,109.47,109.35,109.43,7808.0,102.3356,102.4291,102.3168,102.3917,7808.0
2016-09-12 11:20:00,109.42,109.52,109.38,109.51,14322.0,102.3823,102.4759,102.3449,102.4665,14322.0
2016-09-12 11:25:00,109.5,109.52,109.47,109.52,4903.0,102.4572,102.4759,102.4291,102.4759,4903.0
2016-09-12 11:30:00,109.51,109.58,109.4,109.56,8700.0,102.4665,102.532,102.3636,102.5133,8700.0
2016-09-12 11:35:00,109.55,109.73,109.53,109.72,4099.0,102.504,102.6724,102.4853,102.663,4099.0
2016-09-12 11:40:00,109.73,109.8,109.73,109.77,6860.0,102.6724,102.7379,102.6724,102.7098,6860.0
2016-09-12 11:45:00,109.73,109.77,109.69,109.7,4840.0,102.6724,102.7098,102.635,102.6443,4840.0
2016-09-12 11:50:00,109.68,109.73,109.6,109.62,16039.0,102.6256,102.6724,102.5508,102.5695,16039.0
2016-09-12 11:55:00,109.62,109.69,109.59,109.61,15288.0,102.5695,102.635,102.5414,102.5601,15288.0
2016-09-12 12:00:00,109.59,109.61,109.43,109.43,6718.0,102.5414,102.5601,102.3917,102.3917,6718.0
2016-09-12 12:05:00,109.43,109.57,109.41,109.55,4700.0,102.3917,102.5227,102.373,102.504,4700.0
2016-09-12 12:10:00,109.55,109.57,109.39,109.4,21572.0,102.504,102.5227,102.3543,102.3636,21572.0
2016-09-12 12:15:00,109.42,109.5,109.28,109.32,34471.0,102.3823,102.4572,102.2513,102.2888,34471.0
2016-09-12 12:20:00,109.32,109.35,109.18,109.21,30100.0,102.2888,102.3168,102.1578,102.1858,30100.0
2016-09-12 12:25:00,109.24,109.36,109.22,109.33,7427.0,102.2139,102.3262,102.1952,102.2981,7427.0
2016-09-12 12:30:00,109.36,109.4,109.32,109.36,8100.0,102.3262,102.3636,102.2888,102.3262,8100.0
2016-09-12 12:35:00,109.37,109.42,109.33,109.33,6210.0,102.3356,102.3823,102.2981,102.2981,6210.0
2016-09-12 12:40:00,109.31,109.31,109.21,109.24,4752.0,102.2794,102.2794,102.1858,102.2139,4752.0
2016-09-12 12:45:00,109.24,109.34,109.21,109.3,6168.0,102.2139,102.3075,102.1858,102.2701,6168.0
2016-09-12 12:50:00,109.29,109.47,109.29,109.47,9800.0,102.2607,102.4291,102.2607,102.4291,9800.0
2016-09-12 12:55:00,109.45,109.48,109.38,109.47,6391.0,102.4104,102.4385,102.3449,102.4291,6391.0
2016-09-12 13:00:00,109.46,109.5,109.38,109.39,5096.0,102.4198,102.4572,102.3449,102.3543,5096.0
2016-09-12 13:05:00,109.4,109.41,109.35,109.39,4213.0,102.3636,102.373,102.3168,102.3543,4213.0
2016-09-12 13:10:00,109.39,109.43,109.36,109.41,3500.0,102.3543,102.3917,102.3262,102.373,3500.0
2016-09-12 13:15:00,109.41,109.68,109.39,109.41,19258.0,102.373,102.6256,102.3543,102.373,19258.0
2016-09-12 13:20:00,109.45,109.47,109.22,109.23,4470.0,102.4104,102.4291,102.1952,102.2046,4470.0
2016-09-12 13:25:00,109.25,109.28,109.06,109.06,9606.0,102.2233,102.2513,102.0455,102.0455,9606.0
2016-09-12 13:30:00,109.13,109.14,108.98,108.99,7077.0,102.111,102.1203,101.9706,101.98,7077.0
2016-09-12 13:35:00,109.01,109.27,108.99,109.25,9402.0,101.9987,102.242,101.98,102.2233,9402.0
2016-09-12 13:40:00,109.25,109.25,109.11,109.13,11460.0,102.2233,102.2233,102.0923,102.111,11460.0
2016-09-12 13:45:00,109.16,109.31,109.16,109.27,35809.0,102.1391,102.2794,102.1391,102.242,35809.0
2016-09-12 13:50:00,109.28,109.29,109.23,109.27,22220.0,102.2513,102.2607,102.2046,102.242,22220.0
2016-09-12 13:55:00,109.26,109.46,109.24,109.41,14264.0,102.2326,102.4198,102.2139,102.373,14264.0
2016-09-12 14:00:00,109.4,109.67,109.39,109.64,9261.0,102.3636,102.6163,102.3543,102.5882,9261.0
2016-09-12 14:05:00,109.61,109.63,109.55,109.55,12280.0,102.5601,102.5788,102.504,102.504,12280.0
2016-09-12 14:10:00,109.56,109.67,109.52,109.67,14930.0,102.5133,102.6163,102.4759,102.6163,14930.0
2016-09-12 14:15:00,109.66,109.79,109.66,109.76,15726.0,102.6069,102.7285,102.6069,102.7005,15726.0
2016-09-12 14:20:00,109.76,109.78,109.7,109.75,7352.0,102.7005,102.7192,102.6443,102.6911,7352.0
2016-09-12 14:25:00,109.72,109.72,109.57,109.6,8939.0,102.663,102.663,102.5227,102.5508,8939.0
2016-09-12 14:30:00,109.61,109.7,109.5,109.53,13018.0,102.5601,102.6443,102.4572,102.4853,13018.0
2016-09-12 14:35:00,109.54,109.66,109.52,109.56,36294.0,102.4946,102.6069,102.4759,102.5133,36294.0
2016-09-12 14:40:00,109.58,109.61,109.53,109.58,18605.0,102.532,102.5601,102.4853,102.532,18605.0
2016-09-12 14:45:00,109.61,109.63,109.55,109.57,6126.0,102.5601,102.5788,102.504,102.5227,6126.0
2016-09-12 14:50:00,109.6,109.73,109.6,109.69,7152.0,102.5508,102.6724,102.5508,102.635,7152.0
2016-09-12 14:55:00,109.65,109.75,109.65,109.72,5491.0,102.5975,102.6911,102.5975,102.663,5491.0
2016-09-12 15:00:00,109.73,109.8,109.72,109.77,6784.0,102.6724,102.7379,102.663,102.7098,6784.0
2016-09-12 15:05:00,109.77,109.87,109.76,109.87,8955.0,102.7098,102.8034,102.7005,102.8034,8955.0
2016-09-12 15:10:00,109.88,109.9,109.83,109.85,9149.0,102.8127,102.8315,102.766,102.7847,9149.0
2016-09-12 15:15:00,109.84,109.85,109.71,109.71,11104.0,102.7753,102.7847,102.6537,102.6537,11104.0
2016-09-12 15:20:00,109.7,109.86,109.68,109.85,5652.0,102.6443,102.794,102.6256,102.7847,5652.0
2016-09-12 15:25:00,109.85,109.88,109.79,109.81,6153.0,102.7847,102.8127,102.7285,102.7473,6153.0
2016-09-12 15:30:00,109.82,109.88,109.72,109.72,21862.0,102.7566,102.8127,102.663,102.663,21862.0
2016-09-12 15:35:00,109.73,109.86,109.73,109.83,20806.0,102.6724,102.794,102.6724,102.766,20806.0
2016-09-12 15:40:00,109.83,109.92,109.81,109.84,29669.0,102.766,102.8502,102.7473,102.7753,29669.0
2016-09-12 15:45:00,109.83,109.84,109.69,109.71,32496.0,102.766,102.7753,102.635,102.6537,32496.0
2016-09-12 15:50:00,109.69,109.71,109.57,109.58,61973.0,102.635,102.6537,102.5227,102.532,61973.0
2016-09-12 15:55:00,109.58,109.65,109.54,109.54,160715.0,102.532,102.5975,102.4946,102.4946,160715.0
2016-09-13 09:30:00,107.08,108.22,107.01,107.24,84045.0,100.1928,101.2595,100.1273,100.3425,84045.0
2016-09-13 09:35:00,107.2,107.8,106.86,107.79,63852.0,100.3051,100.8665,99.987,100.8572,63852.0
2016-09-13 09:40:00,107.8,108.0,107.43,107.45,28522.0,100.8665,101.0537,100.5203,100.539,28522.0
2016-09-13 09:45:00,107.43,107.51,107.28,107.32,34739.0,100.5203,100.5952,100.38,100.4174,34739.0
2016-09-13 09:50:00,107.32,107.44,106.93,107.15,34286.0,100.4174,100.5297,100.0525,100.2583,34286.0
2016-09-13 09:55:00,107.14,107.23,107.02,107.02,35077.0,100.249,100.3332,100.1367,100.1367,35077.0
2016-09-13 10:00:00,107.02,107.09,106.77,107.02,46101.0,100.1367,100.2022,99.9028,100.1367,46101.0
2016-09-13 10:05:00,107.01,107.01,106.79,106.81,25339.0,100.1273,100.1273,99.9215,99.9402,25339.0
2016-09-13 10:10:00,106.8,107.32,106.8,107.29,47873.0,99.9308,100.4174,99.9308,100.3893,47873.0
2016-09-13 10:15:00,107.25,107.45,107.02,107.06,9511.0,100.3519,100.539,100.1367,100.1741,9511.0
2016-09-13 10:20:00,107.06,107.16,106.93,107.08,44300.0,100.1741,100.2677,100.0525,100.1928,44300.0
2016-09-13 10:25:00,107.05,107.33,107.0,107.06,29954.0,100.1648,100.4268,100.118,100.1741,29954.0
2016-09-13 10:30:00,107.06,107.39,106.97,107.34,15177.0,100.1741,100.4829,100.0899,100.4361,15177.0
2016-09-13 10:35:00,107.35,107.42,107.22,107.25,7815.0,100.4455,100.511,100.3238,100.3519,7815.0
2016-09-13 10:40:00,107.25,107.44,107.25,107.44,9107.0,100.3519,100.5297,100.3519,100.5297,9107.0
2016-09-13 10:45:00,107.45,107.56,107.2,107.2,31958.0,100.539,100.642,100.3051,100.3051,31958.0
2016-09-13 10:50:00,107.2,107.23,107.09,107.09,16367.0,100.3051,100.3332,100.2022,100.2022,16367.0
2016-09-13 10:55:00,107.12,107.33,107.1,107.25,33239.0,100.2303,100.4268,100.2116,100.3519,33239.0
2016-09-13 11:00:00,107.25,107.29,106.96,107.0,24240.0,100.3519,100.3893,100.0806,100.118,24240.0
2016-09-13 11:05:00,107.0,107.05,106.91,106.91,19611.0,100.118,100.1648,100.0338,100.0338,19611.0
2016-09-13 11:10:00,106.94,106.94,106.79,106.81,19383.0,100.0618,100.0618,99.9215,99.9402,19383.0
2016-09-13 11:15:00,106.81,106.91,106.77,106.87,19477.0,99.9402,100.0338,99.9028,99.9963,19477.0
2016-09-13 11:20:00,106.85,106.96,106.84,106.91,15488.0,99.9776,100.0806,99.9683,100.0338,15488.0
2016-09-13 11:25:00,106.91,107.07,106.88,106.89,15700.0,100.0338,100.1835,100.0057,100.0151,15700.0
2016-09-13 11:30:00,106.89,106.93,106.67,106.69,16467.0,100.0151,100.0525,99.8092,99.8279,16467.0
2016-09-13 11:35:00,106.72,106.8,106.69,106.78,12486.0,99.856,99.9308,99.8279,99.9121,12486.0
2016-09-13 11:40:00,106.8,106.96,106.78,106.92,10979.0,99.9308,100.0806,99.9121,100.0431,10979.0
2016-09-13 11:45:00,106.93,106.96,106.77,106.79,9200.0,100.0525,100.0806,99.9028,99.9215,9200.0
2016-09-13 11:50:00,106.82,106.92,106.75,106.87,8187.0,99.9496,100.0431,99.8841,99.9963,8187.0
2016-09-13 11:55:00,106.84,106.88,106.8,106.88,11680.0,99.9683,100.0057,99.9308,100.0057,11680.0
2016-09-13 12:00:00,106.88,107.0,106.87,106.95,20923.0,100.0057,100.118,99.9963,100.0712,20923.0
2016-09-13 12:05:00,106.95,107.06,106.93,106.95,13815.0,100.0712,100.1741,100.0525,100.0712,13815.0
2016-09-13 12:10:00,106.95,107.18,106.95,107.18,11235.0,100.0712,100.2864,100.0712,100.2864,11235.0
2016-09-13 12:15:00,107.17,107.29,107.14,107.26,7250.0,100.277,100.3893,100.249,100.3613,7250.0
2016-09-13 12:20:00,107.26,107.34,107.18,107.22,14914.0,100.3613,100.4361,100.2864,100.3238,14914.0
2016-09-13 12:25:00,107.24,107.24,107.04,107.05,6749.0,100.3425,100.3425,100.1554,100.1648,6749.0
2016-09-13 12:30:00,107.03,107.03,106.94,106.96,8800.0,100.1461,100.1461,100.0618,100.0806,8800.0
2016-09-13 12:35:00,106.94,107.08,106.9,107.08,6533.0,100.0618,100.1928,100.0244,100.1928,6533.0
2016-09-13 12:40:00,107.08,107.1,107.01,107.06,6702.0,100.1928,100.2116,100.1273,100.1741,6702.0
2016-09-13 12:45:00,107.06,107.06,106.89,106.9,7737.0,100.1741,100.1741,100.0151,100.0244,7737.0
2016-09-13 12:50:00,106.91,106.96,106.82,106.83,21656.0,100.0338,100.0806,99.9496,99.9589,21656.0
2016-09-13 12:55:00,106.84,106.85,106.76,106.82,8075.0,99.9683,99.9776,99.8934,99.9496,8075.0
2016-09-13 13:00:00,106.84,106.87,106.68,106.71,10978.0,99.9683,99.9963,99.8186,99.8466,10978.0
2016-09-13 13:05:00,106.71,106.83,106.71,106.79,6200.0,99.8466,99.9589,99.8466,99.9215,6200.0
2016-09-13 13:10:00,106.8,106.9,106.75,106.9,6050.0,99.9308,100.0244,99.8841,100.0244,6050.0
2016-09-13 13:15:00,106.88,107.1,106.88,107.07,7408.0,100.0057,100.2116,100.0057,100.1835,7408.0
2016-09-13 13:20:00,107.08,107.18,107.0,107.0,8383.0,100.1928,100.2864,100.118,100.118,8383.0
2016-09-13 13:25:00,106.99,107.18,106.98,107.15,7161.0,100.1086,100.2864,100.0993,100.2583,7161.0
2016-09-13 13:30:00,107.2,107.3,107.04,107.04,17263.0,100.3051,100.3987,100.1554,100.1554,17263.0
2016-09-13 13:35:00,107.05,107.15,106.99,107.11,16417.0,100.1648,100.2583,100.1086,100.2209,16417.0
2016-09-13 13:40:00,107.1,107.17,106.89,106.91,9116.0,100.2116,100.277,100.0151,100.0338,9116.0
2016-09-13 13:45:00,106.91,106.97,106.88,106.96,11722.0,100.0338,100.0899,100.0057,100.0806,11722.0
2016-09-13 13:50:00,106.98,107.01,106.74,106.76,10336.0,100.0993,100.1273,99.8747,99.8934,10336.0
2016-09-13 13:55:00,106.8,106.86,106.73,106.82,10128.0,99.9308,99.987,99.8653,99.9496,10128.0
2016-09-13 14:00:00,106.81,106.87,106.73,106.8,14346.0,99.9402,99.9963,99.8653,99.9308,14346.0
2016-09-13 14:05:00,106.79,106.86,106.73,106.83,11851.0,99.9215,99.987,99.8653,99.9589,11851.0
2016-09-13 14:10:00,106.84,106.84,106.71,106.81,13532.0,99.9683,99.9683,99.8466,99.9402,13532.0
2016-09-13 14:15:00,106.81,106.84,106.66,106.7,12227.0,99.9402,99.9683,99.7999,99.8373,12227.0
2016-09-13 14:20:00,106.7,106.74,106.62,106.7,14186.0,99.8373,99.8747,99.7624,99.8373,14186.0
2016-09-13 14:25:00,106.69,106.74,106.61,106.65,12992.0,99.8279,99.8747,99.7531,99.7905,12992.0
2016-09-13 14:30:00,106.63,106.64,106.48,106.53,12008.0,99.7718,99.7811,99.6314,99.6782,12008.0
2016-09-13 14:35:00,106.56,106.68,106.56,106.64,10520.0,99.7063,99.8186,99.7063,99.7811,10520.0
2016-09-13 14:40:00,106.67,106.78,106.6,106.77,11545.0,99.8092,99.9121,99.7437,99.9028,11545.0
2016-09-13 14:45:00,106.76,106.8,106.7,106.78,10278.0,99.8934,99.9308,99.8373,99.9121,10278.0
2016-09-13 14:50:00,106.81,106.85,106.71,106.78,8899.0,99.9402,99.9776,99.8466,99.9121,8899.0
2016-09-13 14:55:00,106.77,106.78,106.57,106.57,11768.0,99.9028,99.9121,99.7156,99.7156,11768.0
2016-09-13 15:00:00,106.58,106.62,106.44,106.49,12118.0,99.725,99.7624,99.594,99.6408,12118.0
2016-09-13 15:05:00,106.49,106.57,106.47,106.53,14967.0,99.6408,99.7156,99.6221,99.6782,14967.0
2016-09-13 15:10:00,106.53,106.54,106.34,106.46,15203.0,99.6782,99.6876,99.5004,99.6127,15203.0
2016-09-13 15:15:00,106.44,106.77,106.44,106.71,14092.0,99.594,99.9028,99.594,99.8466,14092.0
2016-09-13 15:20:00,106.71,106.8,106.65,106.67,15855.0,99.8466,99.9308,99.7905,99.8092,15855.0
2016-09-13 15:25:00,106.68,106.83,106.6,106.79,24039.0,99.8186,99.9589,99.7437,99.9215,24039.0
2016-09-13 15:30:00,106.8,106.93,106.73,106.85,24013.0,99.9308,100.0525,99.8653,99.9776,24013.0
2016-09-13 15:35:00,106.83,106.96,106.81,106.96,24610.0,99.9589,100.0806,99.9402,100.0806,24610.0
2016-09-13 15:40:00,106.96,106.96,106.58,106.74,45548.0,100.0806,100.0806,99.725,99.8747,45548.0
2016-09-13 15:45:00,106.75,106.84,106.67,106.8,49419.0,99.8841,99.9683,99.8092,99.9308,49419.0
2016-09-13 15:50:00,106.77,106.97,106.75,106.96,61883.0,99.9028,100.0899,99.8841,100.0806,61883.0
2016-09-13 15:55:00,106.96,106.98,106.64,106.7,105342.0,100.0806,100.0993,99.7811,99.8373,105342.0
2016-09-14 09:30:00,106.97,107.15,106.72,106.85,20738.0,100.0899,100.2583,99.856,99.9776,20738.0
2016-09-14 09:35:00,107.08,107.19,106.93,107.08,6585.0,100.1928,100.2958,100.0525,100.1928,6585.0
2016-09-14 09:40:00,107.1,107.17,106.9,107.11,8030.0,100.2116,100.277,100.0244,100.2209,8030.0
2016-09-14 09:45:00,107.04,107.19,107.02,107.11,7097.0,100.1554,100.2958,100.1367,100.2209,7097.0
2016-09-14 09:50:00,107.07,107.09,106.93,107.09,7400.0,100.1835,100.2022,100.0525,100.2022,7400.0
2016-09-14 09:55:00,107.11,107.29,107.04,107.22,6108.0,100.2209,100.3893,100.1554,100.3238,6108.0
2016-09-14 10:00:00,107.2,107.4,107.18,107.3,5921.0,100.3051,100.4923,100.2864,100.3987,5921.0
2016-09-14 10:05:00,107.28,107.54,107.28,107.51,10296.0,100.38,100.6233,100.38,100.5952,10296.0
2016-09-14 10:10:00,107.48,107.56,107.43,107.51,5809.0,100.5671,100.642,100.5203,100.5952,5809.0
2016-09-14 10:15:00,107.49,107.5,107.43,107.45,8399.0,100.5765,100.5858,100.5203,100.539,8399.0
2016-09-14 10:20:00,107.47,107.76,107.46,107.7,9837.0,100.5578,100.8291,100.5484,100.773,9837.0
2016-09-14 10:25:00,107.71,107.73,107.64,107.72,4294.0,100.7823,100.801,100.7168,100.7917,4294.0
2016-09-14 10:30:00,107.74,107.83,107.69,107.74,8108.0,100.8104,100.8946,100.7636,100.8104,8108.0
2016-09-14 10:35:00,107.71,107.89,107.65,107.82,17925.0,100.7823,100.9507,100.7262,100.8852,17925.0
2016-09-14 10:40:00,107.79,107.88,107.79,107.86,14112.0,100.8572,100.9414,100.8572,100.9227,14112.0
2016-09-14 10:45:00,107.85,107.89,107.73,107.76,8261.0,100.9133,100.9507,100.801,100.8291,8261.0
2016-09-14 10:50:00,107.77,107.88,107.72,107.79,12073.0,100.8385,100.9414,100.7917,100.8572,12073.0
2016-09-14 10:55:00,107.81,107.84,107.7,107.72,16120.0,100.8759,100.904,100.773,100.7917,16120.0
2016-09-14 11:00:00,107.73,107.91,107.72,107.89,10637.0,100.801,100.9695,100.7917,100.9507,10637.0
2016-09-14 11:05:00,107.88,107.89,107.72,107.73,9453.0,100.9414,100.9507,100.7917,100.801,9453.0
2016-09-14 11:10:00,107.71,107.93,107.6,107.88,17381.0,100.7823,100.9882,100.6794,100.9414,17381.0
2016-09-14 11:15:00,107.86,107.91,107.81,107.88,13064.0,100.9227,100.9695,100.8759,100.9414,13064.0
2016-09-14 11:20:00,107.91,107.97,107.9,107.91,4400.0,100.9695,101.0256,100.9601,100.9695,4400.0
2016-09-14 11:25:00,107.94,107.97,107.88,107.9,8574.0,100.9975,101.0256,100.9414,100.9601,8574.0
2016-09-14 11:30:00,107.91,107.93,107.82,107.88,7079.0,100.9695,100.9882,100.8852,100.9414,7079.0
2016-09-14 11:35:00,107.87,108.02,107.84,108.0,5355.0,100.932,101.0724,100.904,101.0537,5355.0
2016-09-14 11:40:00,107.99,108.03,107.96,107.96,5025.0,101.0443,101.0817,101.0162,101.0162,5025.0
2016-09-14 11:45:00,107.94,108.03,107.9,107.96,6281.0,100.9975,101.0817,100.9601,101.0162,6281.0
2016-09-14 11:50:00,107.93,107.99,107.9,107.95,6519.0,100.9882,101.0443,100.9601,101.0069,6519.0
2016-09-14 11:55:00,107.91,108.06,107.91,108.0,12706.0,100.9695,101.1098,100.9695,101.0537,12706.0
2016-09-14 12:00:00,108.02,108.09,107.96,108.06,12180.0,101.0724,101.1379,101.0162,101.1098,12180.0
2016-09-14 12:05:00,108.07,108.07,107.96,108.01,4074.0,101.1192,101.1192,101.0162,101.063,4074.0
2016-09-14 12:10:00,108.02,108.02,107.94,108.0,3300.0,101.0724,101.0724,100.9975,101.0537,3300.0
2016-09-14 12:15:00,108.02,108.11,108.01,108.11,3950.0,101.0724,101.1566,101.063,101.1566,3950.0
2016-09-14 12:20:00,108.1,108.12,108.03,108.06,5838.0,101.1472,101.1659,101.0817,101.1098,5838.0
2016-09-14 12:25:00,108.03,108.08,108.01,108.03,3663.0,101.0817,101.1285,101.063,101.0817,3663.0
2016-09-14 12:30:00,108.04,108.12,108.04,108.12,7875.0,101.0911,101.1659,101.0911,101.1659,7875.0
2016-09-14 12:35:00,108.08,108.11,108.01,108.02,3437.0,101.1285,101.1566,101.063,101.0724,3437.0
2016-09-14 12:40:00,108.01,108.03,107.69,107.96,39297.0,101.063,101.0817,100.7636,101.0162,39297.0
2016-09-14 12:45:00,107.93,108.01,107.9,107.97,12058.0,100.9882,101.063,100.9601,101.0256,12058.0
2016-09-14 12:50:00,107.96,108.01,107.96,108.0,12438.0,101.0162,101.063,101.0162,101.0537,12438.0
2016-09-14 12:55:00,107.98,108.06,107.97,108.05,11407.0,101.035,101.1098,101.0256,101.1005,11407.0
2016-09-14 13:00:00,108.04,108.07,108.01,108.02,5545.0,101.0911,101.1192,101.063,101.0724,5545.0
2016-09-14 13:05:00,108.0,108.07,108.0,108.07,5449.0,101.0537,101.1192,101.0537,101.1192,5449.0
2016-09-14 13:10:00,108.06,108.06,107.97,107.98,6665.0,101.1098,101.1098,101.0256,101.035,6665.0
2016-09-14 13:15:00,107.98,108.07,107.96,108.01,7431.0,101.035,101.1192,101.0162,101.063,7431.0
2016-09-14 13:20:00,108.01,108.13,107.96,108.13,8600.0,101.063,101.1753,101.0162,101.1753,8600.0
2016-09-14 13:25:00,108.13,108.17,108.09,108.11,8730.0,101.1753,101.2127,101.1379,101.1566,8730.0
2016-09-14 13:30:00,108.1,108.19,108.09,108.19,6869.0,101.1472,101.2314,101.1379,101.2314,6869.0
2016-09-14 13:35:00,108.15,108.16,108.03,108.04,4960.0,101.194,101.2034,101.0817,101.0911,4960.0
2016-09-14 13:40:00,108.04,108.06,107.98,107.99,4691.0,101.0911,101.1098,101.035,101.0443,4691.0
2016-09-14 13:45:00,107.98,107.99,107.9,107.91,8508.0,101.035,101.0443,100.9601,100.9695,8508.0
2016-09-14 13:50:00,107.9,108.0,107.85,108.0,21347.0,100.9601,101.0537,100.9133,101.0537,21347.0
2016-09-14 13:55:00,107.99,108.0,107.92,107.97,15562.0,101.0443,101.0537,100.9788,101.0256,15562.0
2016-09-14 14:00:00,107.98,108.03,107.89,107.9,13116.0,101.035,101.0817,100.9507,100.9601,13116.0
2016-09-14 14:05:00,107.88,108.01,107.87,107.89,34787.0,100.9414,101.063,100.932,100.9507,34787.0
2016-09-14 14:10:00,107.87,107.87,107.73,107.77,28302.0,100.932,100.932,100.801,100.8385,28302.0
2016-09-14 14:15:00,107.78,108.02,107.76,108.02,18411.0,100.8478,101.0724,100.8291,101.0724,18411.0
2016-09-14 14:20:00,108.0,108.07,107.87,108.03,12765.0,101.0537,101.1192,100.932,101.0817,12765.0
2016-09-14 14:25:00,108.01,108.04,107.92,108.02,8272.0,101.063,101.0911,100.9788,101.0724,8272.0
2016-09-14 14:30:00,108.01,108.02,107.91,107.98,9009.0,101.063,101.0724,100.9695,101.035,9009.0
2016-09-14 14:35:00,107.99,108.02,107.94,107.97,7926.0,101.0443,101.0724,100.9975,101.0256,7926.0
2016-09-14 14:40:00,107.95,108.16,107.93,108.11,12633.0,101.0069,101.2034,100.9882,101.1566,12633.0
2016-09-14 14:45:00,108.09,108.11,107.98,108.0,8066.0,101.1379,101.1566,101.035,101.0537,8066.0
2016-09-14 14:50:00,107.99,108.13,107.98,108.01,8132.0,101.0443,101.1753,101.035,101.063,8132.0
2016-09-14 14:55:00,108.01,108.04,107.94,107.96,32942.0,101.063,101.0911,100.9975,101.0162,32942.0
2016-09-14 15:00:00,107.94,107.99,107.85,107.87,12129.0,100.9975,101.0443,100.9133,100.932,12129.0
2016-09-14 15:05:00,107.87,107.99,107.82,107.92,31937.0,100.932,101.0443,100.8852,100.9788,31937.0
2016-09-14 15:10:00,107.9,107.91,107.77,107.84,36560.0,100.9601,100.9695,100.8385,100.904,36560.0
2016-09-14 15:15:00,107.83,107.9,107.76,107.82,34344.0,100.8946,100.9601,100.8291,100.8852,34344.0
2016-09-14 15:20:00,107.82,107.9,107.77,107.8,47110.0,100.8852,100.9601,100.8385,100.8665,47110.0
2016-09-14 15:25:00,107.8,107.86,107.75,107.75,54212.0,100.8665,100.9227,100.8197,100.8197,54212.0
2016-09-14 15:30:00,107.78,107.96,107.76,107.94,36185.0,100.8478,101.0162,100.8291,100.9975,36185.0
2016-09-14 15:35:00,107.94,108.03,107.87,107.91,39606.0,100.9975,101.0817,100.932,100.9695,39606.0
2016-09-14 15:40:00,107.92,108.11,107.9,108.07,28452.0,100.9788,101.1566,100.9601,101.1192,28452.0
2016-09-14 15:45:00,108.07,108.08,107.98,108.0,47999.0,101.1192,101.1285,101.035,101.0537,47999.0
2016-09-14 15:50:00,107.99,108.06,107.89,108.05,63039.0,101.0443,101.1098,100.9507,101.1005,63039.0
2016-09-14 15:55:00,108.05,108.14,107.92,108.11,156864.0,101.1005,101.1847,100.9788,101.1566,156864.0
2016-09-15 09:30:00,108.05,108.27,107.64,108.17,35933.0,101.1005,101.3063,100.7168,101.2127,35933.0
2016-09-15 09:35:00,108.12,108.38,107.95,108.13,12224.0,101.1659,101.4092,101.0069,101.1753,12224.0
2016-09-15 09:40:00,108.18,108.4,108.17,108.28,18837.0,101.2221,101.4279,101.2127,101.3157,18837.0
2016-09-15 09:45:00,108.24,108.29,108.13,108.27,11377.0,101.2782,101.325,101.1753,101.3063,11377.0
2016-09-15 09:50:00,108.25,108.48,108.21,108.45,5223.0,101.2876,101.5028,101.2502,101.4747,5223.0
2016-09-15 09:55:00,108.45,108.49,108.31,108.39,5375.0,101.4747,101.5122,101.3437,101.4186,5375.0
2016-09-15 10:00:00,108.4,108.44,108.29,108.32,5330.0,101.4279,101.4654,101.325,101.3531,5330.0
2016-09-15 10:05:00,108.37,108.68,108.37,108.54,6011.0,101.3999,101.6899,101.3999,101.5589,6011.0
2016-09-15 10:10:00,108.57,108.8,108.56,108.79,5500.0,101.587,101.8022,101.5776,101.7929,5500.0
2016-09-15 10:15:00,108.83,108.98,108.83,108.92,6139.0,101.8303,101.9706,101.8303,101.9145,6139.0
2016-09-15 10:20:00,108.95,108.98,108.63,108.63,22745.0,101.9426,101.9706,101.6431,101.6431,22745.0
2016-09-15 10:25:00,108.59,108.64,108.49,108.5,8785.0,101.6057,101.6525,101.5122,101.5215,8785.0
2016-09-15 10:30:00,108.53,108.56,108.39,108.39,7242.0,101.5496,101.5776,101.4186,101.4186,7242.0
2016-09-15 10:35:00,108.42,108.44,108.37,108.44,8436.0,101.4467,101.4654,101.3999,101.4654,8436.0
2016-09-15 10:40:00,108.45,108.48,108.19,108.22,10098.0,101.4747,101.5028,101.2314,101.2595,10098.0
2016-09-15 10:45:00,108.24,108.42,108.23,108.4,13318.0,101.2782,101.4467,101.2689,101.4279,13318.0
2016-09-15 10:50:00,108.41,108.65,108.4,108.58,13399.0,101.4373,101.6619,101.4279,101.5964,13399.0
2016-09-15 10:55:00,108.59,108.63,108.55,108.62,9214.0,101.6057,101.6431,101.5683,101.6338,9214.0
2016-09-15 11:00:00,108.63,108.71,108.59,108.59,10022.0,101.6431,101.718,101.6057,101.6057,10022.0
2016-09-15 11:05:00,108.59,108.73,108.56,108.63,9700.0,101.6057,101.7367,101.5776,101.6431,9700.0
2016-09-15 11:10:00,108.63,108.65,108.56,108.6,8803.0,101.6431,101.6619,101.5776,101.6151,8803.0
2016-09-15 11:15:00,108.58,108.73,108.56,108.66,7218.0,101.5964,101.7367,101.5776,101.6712,7218.0
2016-09-15 11:20:00,108.66,108.76,108.64,108.66,4150.0,101.6712,101.7648,101.6525,101.6712,4150.0
2016-09-15 11:25:00,108.7,108.86,108.69,108.82,16159.0,101.7086,101.8584,101.6993,101.8209,16159.0
2016-09-15 11:30:00,108.86,108.92,108.81,108.86,14109.0,101.8584,101.9145,101.8116,101.8584,14109.0
2016-09-15 11:35:00,108.86,108.88,108.74,108.8,8190.0,101.8584,101.8771,101.7461,101.8022,8190.0
2016-09-15 11:40:00,108.8,108.85,108.75,108.76,5989.0,101.8022,101.849,101.7554,101.7648,5989.0
2016-09-15 11:45:00,108.76,108.86,108.75,108.8,8556.0,101.7648,101.8584,101.7554,101.8022,8556.0
2016-09-15 11:50:00,108.8,108.85,108.76,108.82,6313.0,101.8022,101.849,101.7648,101.8209,6313.0
2016-09-15 11:55:00,108.79,108.84,108.75,108.77,4700.0,101.7929,101.8396,101.7554,101.7741,4700.0
2016-09-15 12:00:00,108.79,108.82,108.73,108.75,6271.0,101.7929,101.8209,101.7367,101.7554,6271.0
2016-09-15 12:05:00,108.77,108.78,108.72,108.74,8259.0,101.7741,101.7835,101.7274,101.7461,8259.0
2016-09-15 12:10:00,108.74,108.77,108.7,108.7,6900.0,101.7461,101.7741,101.7086,101.7086,6900.0
2016-09-15 12:15:00,108.69,108.82,108.67,108.82,5050.0,101.6993,101.8209,101.6806,101.8209,5050.0
2016-09-15 12:20:00,108.82,108.86,108.8,108.84,6412.0,101.8209,101.8584,101.8022,101.8396,6412.0
2016-09-15 12:25:00,108.84,108.88,108.7,108.74,16515.0,101.8396,101.8771,101.7086,101.7461,16515.0
2016-09-15 12:30:00,108.73,108.87,108.72,108.8,10244.0,101.7367,101.8677,101.7274,101.8022,10244.0
2016-09-15 12:35:00,108.78,108.83,108.73,108.83,16341.0,101.7835,101.8303,101.7367,101.8303,16341.0
2016-09-15 12:40:00,108.84,108.84,108.71,108.73,9091.0,101.8396,101.8396,101.718,101.7367,9091.0
2016-09-15 12:45:00,108.75,108.86,108.73,108.83,6400.0,101.7554,101.8584,101.7367,101.8303,6400.0
2016-09-15 12:50:00,108.82,108.86,108.77,108.78,5956.0,101.8209,101.8584,101.7741,101.7835,5956.0
2016-09-15 12:55:00,108.79,108.9,108.79,108.88,12903.0,101.7929,101.8958,101.7929,101.8771,12903.0
2016-09-15 13:00:00,108.9,108.97,108.88,108.95,27950.0,101.8958,101.9613,101.8771,101.9426,27950.0
2016-09-15 13:05:00,108.94,109.0,108.91,108.95,13044.0,101.9332,101.9893,101.9051,101.9426,13044.0
2016-09-15 13:10:00,108.96,108.97,108.83,108.84,9011.0,101.9519,101.9613,101.8303,101.8396,9011.0
2016-09-15 13:15:00,108.84,108.95,108.82,108.95,7812.0,101.8396,101.9426,101.8209,101.9426,7812.0
2016-09-15 13:20:00,108.94,108.95,108.87,108.95,6617.0,101.9332,101.9426,101.8677,101.9426,6617.0
2016-09-15 13:25:00,108.93,109.0,108.81,108.85,9686.0,101.9239,101.9893,101.8116,101.849,9686.0
2016-09-15 13:30:00,108.85,109.01,108.85,108.99,19509.0,101.849,101.9987,101.849,101.98,19509.0
2016-09-15 13:35:00,109.0,109.11,108.98,109.11,5024.0,101.9893,102.0923,101.9706,102.0923,5024.0
2016-09-15 13:40:00,109.11,109.28,109.09,109.26,8631.0,102.0923,102.2513,102.0736,102.2326,8631.0
2016-09-15 13:45:00,109.3,109.39,109.26,109.37,17810.0,102.2701,102.3543,102.2326,102.3356,17810.0
2016-09-15 13:50:00,109.36,109.42,109.34,109.41,11105.0,102.3262,102.3823,102.3075,102.373,11105.0
2016-09-15 13:55:00,109.42,109.49,109.4,109.49,16380.0,102.3823,102.4478,102.3636,102.4478,16380.0
2016-09-15 14:00:00,109.5,109.56,109.45,109.5,16045.0,102.4572,102.5133,102.4104,102.4572,16045.0
2016-09-15 14:05:00,109.49,109.56,109.49,109.56,11042.0,102.4478,102.5133,102.4478,102.5133,11042.0
2016-09-15 14:10:00,109.55,109.58,109.5,109.54,11482.0,102.504,102.532,102.4572,102.4946,11482.0
2016-09-15 14:15:00,109.53,109.81,109.53,109.78,22062.0,102.4853,102.7473,102.4853,102.7192,22062.0
2016-09-15 14:20:00,109.78,109.78,109.7,109.74,9865.0,102.7192,102.7192,102.6443,102.6818,9865.0
2016-09-15 14:25:00,109.74,109.76,109.68,109.7,9885.0,102.6818,102.7005,102.6256,102.6443,9885.0
2016-09-15 14:30:00,109.72,109.8,109.71,109.79,9641.0,102.663,102.7379,102.6537,102.7285,9641.0
2016-09-15 14:35:00,109.79,109.81,109.73,109.8,12867.0,102.7285,102.7473,102.6724,102.7379,12867.0
2016-09-15 14:40:00,109.8,109.95,109.77,109.94,24729.0,102.7379,102.8782,102.7098,102.8689,24729.0
2016-09-15 14:45:00,109.91,109.92,109.81,109.88,9316.0,102.8408,102.8502,102.7473,102.8127,9316.0
2016-09-15 14:50:00,109.88,109.9,109.86,109.89,9440.0,102.8127,102.8315,102.794,102.8221,9440.0
2016-09-15 14:55:00,109.9,109.92,109.82,109.83,12903.0,102.8315,102.8502,102.7566,102.766,12903.0
2016-09-15 15:00:00,109.83,109.94,109.83,109.94,10477.0,102.766,102.8689,102.766,102.8689,10477.0
2016-09-15 15:05:00,109.94,109.97,109.89,109.9,13198.0,102.8689,102.897,102.8221,102.8315,13198.0
2016-09-15 15:10:00,109.9,109.92,109.85,109.91,14282.0,102.8315,102.8502,102.7847,102.8408,14282.0
2016-09-15 15:15:00,109.91,109.91,109.79,109.81,16134.0,102.8408,102.8408,102.7285,102.7473,16134.0
2016-09-15 15:20:00,109.81,109.85,109.74,109.8,16358.0,102.7473,102.7847,102.6818,102.7379,16358.0
2016-09-15 15:25:00,109.8,109.87,109.76,109.87,19529.0,102.7379,102.8034,102.7005,102.8034,19529.0
2016-09-15 15:30:00,109.86,109.89,109.8,109.82,30803.0,102.794,102.8221,102.7379,102.7566,30803.0
2016-09-15 15:35:00,109.81,109.85,109.76,109.85,28933.0,102.7473,102.7847,102.7005,102.7847,28933.0
2016-09-15 15:40:00,109.85,109.85,109.78,109.81,33559.0,102.7847,102.7847,102.7192,102.7473,33559.0
2016-09-15 15:45:00,109.79,109.82,109.74,109.76,37548.0,102.7285,102.7566,102.6818,102.7005,37548.0
2016-09-15 15:50:00,109.75,109.79,109.7,109.74,45946.0,102.6911,102.7285,102.6443,102.6818,45946.0
2016-09-15 15:55:00,109.73,109.79,109.68,109.75,131457.0,102.6724,102.7285,102.6256,102.6911,131457.0
2016-09-16 09:30:00,109.38,109.43,108.81,108.97,363602.0,102.3449,102.3917,101.8116,101.9613,363602.0
2016-09-16 09:35:00,108.9,109.04,108.6,108.78,30332.0,101.8958,102.0268,101.6151,101.7835,30332.0
2016-09-16 09:40:00,108.78,108.79,108.62,108.79,17263.0,101.7835,101.7929,101.6338,101.7929,17263.0
2016-09-16 09:45:00,108.74,108.75,108.53,108.59,22027.0,101.7461,101.7554,101.5496,101.6057,22027.0
2016-09-16 09:50:00,108.57,108.64,108.47,108.58,25896.0,101.587,101.6525,101.4934,101.5964,25896.0
2016-09-16 09:55:00,108.56,108.76,108.54,108.75,15612.0,101.5776,101.7648,101.5589,101.7554,15612.0
2016-09-16 10:00:00,108.73,108.73,108.38,108.38,20291.0,101.7367,101.7367,101.4092,101.4092,20291.0
2016-09-16 10:05:00,108.37,108.42,108.26,108.42,10007.0,101.3999,101.4467,101.2969,101.4467,10007.0
2016-09-16 10:10:00,108.42,108.57,108.42,108.56,13200.0,101.4467,101.587,101.4467,101.5776,13200.0
2016-09-16 10:15:00,108.53,108.62,108.49,108.51,8958.0,101.5496,101.6338,101.5122,101.5309,8958.0
2016-09-16 10:20:00,108.51,108.57,108.41,108.44,12700.0,101.5309,101.587,101.4373,101.4654,12700.0
2016-09-16 10:25:00,108.43,108.43,108.19,108.33,8676.0,101.456,101.456,101.2314,101.3624,8676.0
2016-09-16 10:30:00,108.29,108.46,108.27,108.34,10739.0,101.325,101.4841,101.3063,101.3718,10739.0
2016-09-16 10:35:00,108.33,108.5,108.27,108.48,14973.0,101.3624,101.5215,101.3063,101.5028,14973.0
2016-09-16 10:40:00,108.47,108.54,108.4,108.41,8363.0,101.4934,101.5589,101.4279,101.4373,8363.0
2016-09-16 10:45:00,108.42,108.66,108.42,108.57,9099.0,101.4467,101.6712,101.4467,101.587,9099.0
2016-09-16 10:50:00,108.57,108.62,108.52,108.53,7900.0,101.587,101.6338,101.5402,101.5496,7900.0
2016-09-16 10:55:00,108.5,108.5,108.36,108.36,11086.0,101.5215,101.5215,101.3905,101.3905,11086.0
2016-09-16 11:00:00,108.35,108.41,108.3,108.34,10800.0,101.3812,101.4373,101.3344,101.3718,10800.0
2016-09-16 11:05:00,108.32,108.34,108.23,108.24,10550.0,101.3531,101.3718,101.2689,101.2782,10550.0
2016-09-16 11:10:00,108.21,108.38,108.2,108.37,8475.0,101.2502,101.4092,101.2408,101.3999,8475.0
2016-09-16 11:15:00,108.36,108.44,108.24,108.28,8794.0,101.3905,101.4654,101.2782,101.3157,8794.0
2016-09-16 11:20:00,108.29,108.41,108.29,108.32,8224.0,101.325,101.4373,101.325,101.3531,8224.0
2016-09-16 11:25:00,108.31,108.31,108.16,108.22,8100.0,101.3437,101.3437,101.2034,101.2595,8100.0
2016-09-16 11:30:00,108.24,108.28,108.22,108.25,12019.0,101.2782,101.3157,101.2595,101.2876,12019.0
2016-09-16 11:35:00,108.24,108.38,108.23,108.32,5700.0,101.2782,101.4092,101.2689,101.3531,5700.0
2016-09-16 11:40:00,108.31,108.42,108.28,108.39,8625.0,101.3437,101.4467,101.3157,101.4186,8625.0
2016-09-16 11:45:00,108.38,108.48,108.37,108.39,6525.0,101.4092,101.5028,101.3999,101.4186,6525.0
2016-09-16 11:50:00,108.36,108.44,108.33,108.44,7141.0,101.3905,101.4654,101.3624,101.4654,7141.0
2016-09-16 11:55:00,108.44,108.44,108.39,108.4,6090.0,101.4654,101.4654,101.4186,101.4279,6090.0
2016-09-16 12:00:00,108.4,108.52,108.39,108.49,14137.0,101.4279,101.5402,101.4186,101.5122,14137.0
2016-09-16 12:05:00,108.48,108.63,108.48,108.61,6976.0,101.5028,101.6431,101.5028,101.6244,6976.0
2016-09-16 12:10:00,108.61,108.62,108.56,108.57,5100.0,101.6244,101.6338,101.5776,101.587,5100.0
2016-09-16 12:15:00,108.56,108.73,108.56,108.67,8507.0,101.5776,101.7367,101.5776,101.6806,8507.0
2016-09-16 12:20:00,108.66,108.72,108.66,108.72,7502.0,101.6712,101.7274,101.6712,101.7274,7502.0
2016-09-16 12:25:00,108.73,108.76,108.72,108.75,8967.0,101.7367,101.7648,101.7274,101.7554,8967.0
2016-09-16 12:30:00,108.76,108.82,108.74,108.78,8557.0,101.7648,101.8209,101.7461,101.7835,8557.0
2016-09-16 12:35:00,108.78,108.82,108.74,108.75,5552.0,101.7835,101.8209,101.7461,101.7554,5552.0
2016-09-16 12:40:00,108.76,108.76,108.64,108.65,8400.0,101.7648,101.7648,101.6525,101.6619,8400.0
2016-09-16 12:45:00,108.64,108.72,108.57,108.68,6725.0,101.6525,101.7274,101.587,101.6899,6725.0
2016-09-16 12:50:00,108.68,108.68,108.59,108.67,5133.0,101.6899,101.6899,101.6057,101.6806,5133.0
2016-09-16 12:55:00,108.66,108.66,108.59,108.61,5700.0,101.6712,101.6712,101.6057,101.6244,5700.0
2016-09-16 13:00:00,108.57,108.65,108.55,108.64,10134.0,101.587,101.6619,101.5683,101.6525,10134.0
2016-09-16 13:05:00,108.64,108.65,108.55,108.61,7400.0,101.6525,101.6619,101.5683,101.6244,7400.0
2016-09-16 13:10:00,108.61,108.61,108.45,108.45,4613.0,101.6244,101.6244,101.4747,101.4747,4613.0
2016-09-16 13:15:00,108.45,108.51,108.44,108.48,8982.0,101.4747,101.5309,101.4654,101.5028,8982.0
2016-09-16 13:20:00,108.48,108.49,108.42,108.49,7097.0,101.5028,101.5122,101.4467,101.5122,7097.0
2016-09-16 13:25:00,108.5,108.5,108.39,108.4,6325.0,101.5215,101.5215,101.4186,101.4279,6325.0
2016-09-16 13:30:00,108.39,108.43,108.32,108.34,5636.0,101.4186,101.456,101.3531,101.3718,5636.0
2016-09-16 13:35:00,108.32,108.41,108.29,108.37,9363.0,101.3531,101.4373,101.325,101.3999,9363.0
2016-09-16 13:40:00,108.36,108.41,108.33,108.33,8202.0,101.3905,101.4373,101.3624,101.3624,8202.0
2016-09-16 13:45:00,108.32,108.32,108.22,108.29,6135.0,101.3531,101.3531,101.2595,101.325,6135.0
2016-09-16 13:50:00,108.28,108.37,108.26,108.36,7801.0,101.3157,101.3999,101.2969,101.3905,7801.0
2016-09-16 13:55:00,108.37,108.37,108.31,108.37,10006.0,101.3999,101.3999,101.3437,101.3999,10006.0
2016-09-16 14:00:00,108.35,108.38,108.29,108.37,8692.0,101.3812,101.4092,101.325,101.3999,8692.0
2016-09-16 14:05:00,108.37,108.51,108.37,108.49,4417.0,101.3999,101.5309,101.3999,101.5122,4417.0
2016-09-16 14:10:00,108.48,108.6,108.47,108.53,11013.0,101.5028,101.6151,101.4934,101.5496,11013.0
2016-09-16 14:15:00,108.52,108.58,108.49,108.52,11493.0,101.5402,101.5964,101.5122,101.5402,11493.0
2016-09-16 14:20:00,108.52,108.59,108.5,108.5,10166.0,101.5402,101.6057,101.5215,101.5215,10166.0
2016-09-16 14:25:00,108.49,108.58,108.49,108.54,9535.0,101.5122,101.5964,101.5122,101.5589,9535.0
2016-09-16 14:30:00,108.52,108.67,108.52,108.62,11184.0,101.5402,101.6806,101.5402,101.6338,11184.0
2016-09-16 14:35:00,108.62,108.69,108.59,108.69,11319.0,101.6338,101.6993,101.6057,101.6993,11319.0
2016-09-16 14:40:00,108.68,108.74,108.64,108.74,8152.0,101.6899,101.7461,101.6525,101.7461,8152.0
2016-09-16 14:45:00,108.74,108.8,108.71,108.72,8682.0,101.7461,101.8022,101.718,101.7274,8682.0
2016-09-16 14:50:00,108.72,108.78,108.72,108.74,9591.0,101.7274,101.7835,101.7274,101.7461,9591.0
2016-09-16 14:55:00,108.73,108.73,108.61,108.63,8785.0,101.7367,101.7367,101.6244,101.6431,8785.0
2016-09-16 15:00:00,108.61,108.7,108.57,108.65,13441.0,101.6244,101.7086,101.587,101.6619,13441.0
2016-09-16 15:05:00,108.66,108.66,108.58,108.6,13530.0,101.6712,101.6712,101.5964,101.6151,13530.0
2016-09-16 15:10:00,108.6,108.61,108.48,108.61,15149.0,101.6151,101.6244,101.5028,101.6244,15149.0
2016-09-16 15:15:00,108.6,108.7,108.59,108.68,16052.0,101.6151,101.7086,101.6057,101.6899,16052.0
2016-09-16 15:20:00,108.67,108.71,108.63,108.66,15199.0,101.6806,101.718,101.6431,101.6712,15199.0
2016-09-16 15:25:00,108.67,108.75,108.63,108.72,16515.0,101.6806,101.7554,101.6431,101.7274,16515.0
2016-09-16 15:30:00,108.71,108.93,108.71,108.84,23947.0,101.718,101.9239,101.718,101.8396,23947.0
2016-09-16 15:35:00,108.82,108.88,108.8,108.84,19965.0,101.8209,101.8771,101.8022,101.8396,19965.0
2016-09-16 15:40:00,108.84,108.89,108.79,108.81,34328.0,101.8396,101.8864,101.7929,101.8116,34328.0
2016-09-16 15:45:00,108.81,108.94,108.8,108.92,34605.0,101.8116,101.9332,101.8022,101.9145,34605.0
2016-09-16 15:50:00,108.92,109.05,108.91,109.03,104033.0,101.9145,102.0361,101.9051,102.0174,104033.0
2016-09-16 15:55:00,109.01,109.1,108.95,109.03,326914.0,101.9987,102.0829,101.9426,102.0174,326914.0
2016-09-19 09:30:00,109.42,109.74,109.38,109.62,24007.0,102.3823,102.6818,102.3449,102.5695,24007.0
2016-09-19 09:35:00,109.65,109.97,109.59,109.92,8880.0,102.5975,102.897,102.5414,102.8502,8880.0
2016-09-19 09:40:00,109.87,109.89,109.78,109.82,4785.0,102.8034,102.8221,102.7192,102.7566,4785.0
2016-09-19 09:45:00,109.84,109.92,109.83,109.92,12260.0,102.7753,102.8502,102.766,102.8502,12260.0
2016-09-19 09:50:00,109.92,109.94,109.83,109.86,8139.0,102.8502,102.8689,102.766,102.794,8139.0
2016-09-19 09:55:00,109.89,109.93,109.78,109.82,14083.0,102.8221,102.8595,102.7192,102.7566,14083.0
2016-09-19 10:00:00,109.8,109.83,109.77,109.82,11924.0,102.7379,102.766,102.7098,102.7566,11924.0
2016-09-19 10:05:00,109.81,109.84,109.79,109.83,10500.0,102.7473,102.7753,102.7285,102.766,10500.0
2016-09-19 10:10:00,109.85,109.88,109.82,109.88,5253.0,102.7847,102.8127,102.7566,102.8127,5253.0
2016-09-19 10:15:00,109.89,109.9,109.86,109.87,6637.0,102.8221,102.8315,102.794,102.8034,6637.0
2016-09-19 10:20:00,109.89,109.93,109.82,109.86,7319.0,102.8221,102.8595,102.7566,102.794,7319.0
2016-09-19 10:25:00,109.86,109.86,109.76,109.8,6476.0,102.794,102.794,102.7005,102.7379,6476.0
2016-09-19 10:30:00,109.81,109.86,109.81,109.81,5050.0,102.7473,102.794,102.7473,102.7473,5050.0
2016-09-19 10:35:00,109.78,109.78,109.6,109.6,6500.0,102.7192,102.7192,102.5508,102.5508,6500.0
2016-09-19 10:40:00,109.57,109.7,109.53,109.7,18067.0,102.5227,102.6443,102.4853,102.6443,18067.0
2016-09-19 10:45:00,109.73,109.8,109.59,109.79,38088.0,102.6724,102.7379,102.5414,102.7285,38088.0
2016-09-19 10:50:00,109.76,109.82,109.76,109.82,7428.0,102.7005,102.7566,102.7005,102.7566,7428.0
2016-09-19 10:55:00,109.82,109.83,109.72,109.82,10273.0,102.7566,102.766,102.663,102.7566,10273.0
2016-09-19 11:00:00,109.83,109.83,109.76,109.79,7177.0,102.766,102.766,102.7005,102.7285,7177.0
2016-09-19 11:05:00,109.82,109.86,109.79,109.86,6542.0,102.7566,102.794,102.7285,102.794,6542.0
2016-09-19 11:10:00,109.87,109.87,109.75,109.75,6479.0,102.8034,102.8034,102.6911,102.6911,6479.0
2016-09-19 11:15:00,109.74,109.75,109.71,109.72,8785.0,102.6818,102.6911,102.6537,102.663,8785.0
2016-09-19 11:20:00,109.73,109.77,109.69,109.7,4704.0,102.6724,102.7098,102.635,102.6443,4704.0
2016-09-19 11:25:00,109.69,109.73,109.65,109.71,8881.0,102.635,102.6724,102.5975,102.6537,8881.0
2016-09-19 11:30:00,109.73,109.8,109.68,109.8,7081.0,102.6724,102.7379,102.6256,102.7379,7081.0
2016-09-19 11:35:00,109.81,109.92,109.8,109.88,13646.0,102.7473,102.8502,102.7379,102.8127,13646.0
2016-09-19 11:40:00,109.89,109.91,109.84,109.84,14600.0,102.8221,102.8408,102.7753,102.7753,14600.0
2016-09-19 11:45:00,109.83,109.89,109.83,109.84,9218.0,102.766,102.8221,102.766,102.7753,9218.0
2016-09-19 11:50:00,109.87,109.89,109.82,109.84,10461.0,102.8034,102.8221,102.7566,102.7753,10461.0
2016-09-19 11:55:00,109.83,109.88,109.79,109.85,11096.0,102.766,102.8127,102.7285,102.7847,11096.0
2016-09-19 12:00:00,109.85,109.89,109.78,109.81,6846.0,102.7847,102.8221,102.7192,102.7473,6846.0
2016-09-19 12:05:00,109.82,109.85,109.74,109.75,5616.0,102.7566,102.7847,102.6818,102.6911,5616.0
2016-09-19 12:10:00,109.72,109.72,109.47,109.54,6143.0,102.663,102.663,102.4291,102.4946,6143.0
2016-09-19 12:15:00,109.5,109.51,109.33,109.38,7447.0,102.4572,102.4665,102.2981,102.3449,7447.0
2016-09-19 12:20:00,109.37,109.41,109.32,109.36,4361.0,102.3356,102.373,102.2888,102.3262,4361.0
2016-09-19 12:25:00,109.36,109.45,109.33,109.45,6436.0,102.3262,102.4104,102.2981,102.4104,6436.0
2016-09-19 12:30:00,109.45,109.46,109.37,109.37,5331.0,102.4104,102.4198,102.3356,102.3356,5331.0
2016-09-19 12:35:00,109.38,109.39,109.34,109.35,5327.0,102.3449,102.3543,102.3075,102.3168,5327.0
2016-09-19 12:40:00,109.34,109.4,109.34,109.38,3500.0,102.3075,102.3636,102.3075,102.3449,3500.0
2016-09-19 12:45:00,109.4,109.4,109.36,109.37,4689.0,102.3636,102.3636,102.3262,102.3356,4689.0
2016-09-19 12:50:00,109.37,109.38,109.32,109.33,8003.0,102.3356,102.3449,102.2888,102.2981,8003.0
2016-09-19 12:55:00,109.32,109.35,109.24,109.27,9254.0,102.2888,102.3168,102.2139,102.242,9254.0
2016-09-19 13:00:00,109.26,109.28,109.21,109.22,6061.0,102.2326,102.2513,102.1858,102.1952,6061.0
2016-09-19 13:05:00,109.23,109.33,109.23,109.28,7038.0,102.2046,102.2981,102.2046,102.2513,7038.0
2016-09-19 13:10:00,109.29,109.31,109.27,109.3,10443.0,102.2607,102.2794,102.242,102.2701,10443.0
2016-09-19 13:15:00,109.31,109.34,109.29,109.29,4300.0,102.2794,102.3075,102.2607,102.2607,4300.0
2016-09-19 13:20:00,109.29,109.3,109.23,109.25,6158.0,102.2607,102.2701,102.2046,102.2233,6158.0
2016-09-19 13:25:00,109.26,109.32,109.26,109.28,4043.0,102.2326,102.2888,102.2326,102.2513,4043.0
2016-09-19 13:30:00,109.27,109.28,109.05,109.06,4328.0,102.242,102.2513,102.0361,102.0455,4328.0
2016-09-19 13:35:00,109.02,109.04,108.97,109.02,5864.0,102.0081,102.0268,101.9613,102.0081,5864.0
2016-09-19 13:40:00,109.03,109.11,109.03,109.03,3826.0,102.0174,102.0923,102.0174,102.0174,3826.0
2016-09-19 13:45:00,109.01,109.18,109.0,109.16,4228.0,101.9987,102.1578,101.9893,102.1391,4228.0
2016-09-19 13:50:00,109.13,109.15,109.07,109.15,4491.0,102.111,102.1297,102.0548,102.1297,4491.0
2016-09-19 13:55:00,109.16,109.22,109.1,109.22,5719.0,102.1391,102.1952,102.0829,102.1952,5719.0
2016-09-19 14:00:00,109.2,109.23,109.19,109.23,4487.0,102.1765,102.2046,102.1671,102.2046,4487.0
2016-09-19 14:05:00,109.19,109.23,109.19,109.22,6638.0,102.1671,102.2046,102.1671,102.1952,6638.0
2016-09-19 14:10:00,109.23,109.33,109.23,109.29,6364.0,102.2046,102.2981,102.2046,102.2607,6364.0
2016-09-19 14:15:00,109.29,109.33,109.29,109.29,3143.0,102.2607,102.2981,102.2607,102.2607,3143.0
2016-09-19 14:20:00,109.29,109.31,109.28,109.3,4672.0,102.2607,102.2794,102.2513,102.2701,4672.0
2016-09-19 14:25:00,109.29,109.33,109.28,109.32,5451.0,102.2607,102.2981,102.2513,102.2888,5451.0
2016-09-19 14:30:00,109.32,109.39,109.31,109.38,4391.0,102.2888,102.3543,102.2794,102.3449,4391.0
2016-09-19 14:35:00,109.38,109.42,109.35,109.35,5235.0,102.3449,102.3823,102.3168,102.3168,5235.0
2016-09-19 14:40:00,109.36,109.46,109.35,109.4,5624.0,102.3262,102.4198,102.3168,102.3636,5624.0
2016-09-19 14:45:00,109.4,109.55,109.4,109.52,6184.0,102.3636,102.504,102.3636,102.4759,6184.0
2016-09-19 14:50:00,109.55,109.57,109.49,109.49,3668.0,102.504,102.5227,102.4478,102.4478,3668.0
2016-09-19 14:55:00,109.48,109.53,109.47,109.52,5003.0,102.4385,102.4853,102.4291,102.4759,5003.0
2016-09-19 15:00:00,109.5,109.52,109.47,109.51,5162.0,102.4572,102.4759,102.4291,102.4665,5162.0
2016-09-19 15:05:00,109.49,109.55,109.45,109.47,6589.0,102.4478,102.504,102.4104,102.4291,6589.0
2016-09-19 15:10:00,109.46,109.48,109.43,109.43,6784.0,102.4198,102.4385,102.3917,102.3917,6784.0
2016-09-19 15:15:00,109.43,109.44,109.32,109.39,8720.0,102.3917,102.401,102.2888,102.3543,8720.0
2016-09-19 15:20:00,109.4,109.42,109.36,109.39,12927.0,102.3636,102.3823,102.3262,102.3543,12927.0
2016-09-19 15:25:00,109.4,109.4,109.22,109.22,18967.0,102.3636,102.3636,102.1952,102.1952,18967.0
2016-09-19 15:30:00,109.23,109.26,109.06,109.16,32516.0,102.2046,102.2326,102.0455,102.1391,32516.0
2016-09-19 15:35:00,109.17,109.24,109.14,109.18,30224.0,102.1484,102.2139,102.1203,102.1578,30224.0
2016-09-19 15:40:00,109.18,109.28,109.16,109.23,27326.0,102.1578,102.2513,102.1391,102.2046,27326.0
2016-09-19 15:45:00,109.24,109.24,109.12,109.13,26439.0,102.2139,102.2139,102.1016,102.111,26439.0
2016-09-19 15:50:00,109.12,109.19,109.09,109.11,65393.0,102.1016,102.1671,102.0736,102.0923,65393.0
2016-09-19 15:55:00,109.11,109.17,108.95,108.98,130593.0,102.0923,102.1484,101.9426,101.9706,130593.0
2016-09-20 09:30:00,109.75,109.78,109.55,109.67,25587.0,102.6911,102.7192,102.504,102.6163,25587.0
2016-09-20 09:35:00,109.64,109.74,109.51,109.59,5114.0,102.5882,102.6818,102.4665,102.5414,5114.0
2016-09-20 09:40:00,109.72,109.85,109.5,109.5,13274.0,102.663,102.7847,102.4572,102.4572,13274.0
2016-09-20 09:45:00,109.5,109.66,109.5,109.53,17086.0,102.4572,102.6069,102.4572,102.4853,17086.0
2016-09-20 09:50:00,109.54,109.63,109.52,109.55,10651.0,102.4946,102.5788,102.4759,102.504,10651.0
2016-09-20 09:55:00,109.55,109.58,109.45,109.52,10980.0,102.504,102.532,102.4104,102.4759,10980.0
2016-09-20 10:00:00,109.5,109.5,109.26,109.26,12024.0,102.4572,102.4572,102.2326,102.2326,12024.0
2016-09-20 10:05:00,109.3,109.33,109.16,109.23,6813.0,102.2701,102.2981,102.1391,102.2046,6813.0
2016-09-20 10:10:00,109.24,109.24,109.1,109.11,7490.0,102.2139,102.2139,102.0829,102.0923,7490.0
2016-09-20 10:15:00,109.13,109.26,109.11,109.21,3776.0,102.111,102.2326,102.0923,102.1858,3776.0
2016-09-20 10:20:00,109.21,109.23,109.07,109.14,4962.0,102.1858,102.2046,102.0548,102.1203,4962.0
2016-09-20 10:25:00,109.14,109.23,109.12,109.19,4003.0,102.1203,102.2046,102.1016,102.1671,4003.0
2016-09-20 10:30:00,109.18,109.22,108.95,108.95,8797.0,102.1578,102.1952,101.9426,101.9426,8797.0
2016-09-20 10:35:00,108.94,108.99,108.86,108.86,11322.0,101.9332,101.98,101.8584,101.8584,11322.0
2016-09-20 10:40:00,108.9,109.0,108.9,108.95,2100.0,101.8958,101.9893,101.8958,101.9426,2100.0
2016-09-20 10:45:00,108.98,109.1,108.96,108.98,12693.0,101.9706,102.0829,101.9519,101.9706,12693.0
2016-09-20 10:50:00,108.99,109.0,108.93,108.93,7313.0,101.98,101.9893,101.9239,101.9239,7313.0
2016-09-20 10:55:00,108.95,108.98,108.93,108.96,3695.0,101.9426,101.9706,101.9239,101.9519,3695.0
2016-09-20 11:00:00,108.97,109.0,108.96,108.99,10725.0,101.9613,101.9893,101.9519,101.98,10725.0
2016-09-20 11:05:00,108.98,109.0,108.93,108.96,15651.0,101.9706,101.9893,101.9239,101.9519,15651.0
2016-09-20 11:10:00,108.96,109.0,108.91,108.96,9912.0,101.9519,101.9893,101.9051,101.9519,9912.0
2016-09-20 11:15:00,108.98,108.99,108.92,108.95,3820.0,101.9706,101.98,101.9145,101.9426,3820.0
2016-09-20 11:20:00,108.93,108.95,108.88,108.89,3610.0,101.9239,101.9426,101.8771,101.8864,3610.0
2016-09-20 11:25:00,108.89,108.9,108.8,108.82,4700.0,101.8864,101.8958,101.8022,101.8209,4700.0
2016-09-20 11:30:00,108.82,108.84,108.68,108.69,14538.0,101.8209,101.8396,101.6899,101.6993,14538.0
2016-09-20 11:35:00,108.71,108.79,108.7,108.77,2320.0,101.718,101.7929,101.7086,101.7741,2320.0
2016-09-20 11:40:00,108.78,108.9,108.76,108.88,2500.0,101.7835,101.8958,101.7648,101.8771,2500.0
2016-09-20 11:45:00,108.89,108.95,108.82,108.95,3528.0,101.8864,101.9426,101.8209,101.9426,3528.0
2016-09-20 11:50:00,108.96,109.0,108.94,108.98,5654.0,101.9519,101.9893,101.9332,101.9706,5654.0
2016-09-20 11:55:00,108.96,109.08,108.9,108.9,11113.0,101.9519,102.0642,101.8958,101.8958,11113.0
2016-09-20 12:00:00,108.9,108.99,108.9,108.97,1635.0,101.8958,101.98,101.8958,101.9613,1635.0
2016-09-20 12:05:00,108.94,108.99,108.88,108.93,14602.0,101.9332,101.98,101.8771,101.9239,14602.0
2016-09-20 12:10:00,108.99,109.06,108.98,108.98,4092.0,101.98,102.0455,101.9706,101.9706,4092.0
2016-09-20 12:15:00,108.97,109.0,108.95,108.98,2420.0,101.9613,101.9893,101.9426,101.9706,2420.0
2016-09-20 12:20:00,109.0,109.05,109.0,109.03,2300.0,101.9893,102.0361,101.9893,102.0174,2300.0
2016-09-20 12:25:00,109.05,109.17,109.04,109.15,3030.0,102.0361,102.1484,102.0268,102.1297,3030.0
2016-09-20 12:30:00,109.16,109.16,109.04,109.05,3389.0,102.1391,102.1391,102.0268,102.0361,3389.0
2016-09-20 12:35:00,109.05,109.07,109.01,109.05,4800.0,102.0361,102.0548,101.9987,102.0361,4800.0
2016-09-20 12:40:00,109.08,109.09,109.02,109.02,3203.0,102.0642,102.0736,102.0081,102.0081,3203.0
2016-09-20 12:45:00,109.03,109.06,108.96,108.96,4921.0,102.0174,102.0455,101.9519,101.9519,4921.0
2016-09-20 12:50:00,108.94,109.0,108.94,108.99,2904.0,101.9332,101.9893,101.9332,101.98,2904.0
2016-09-20 12:55:00,109.01,109.08,108.95,108.97,8600.0,101.9987,102.0642,101.9426,101.9613,8600.0
2016-09-20 13:00:00,108.97,109.0,108.9,108.93,3500.0,101.9613,101.9893,101.8958,101.9239,3500.0
2016-09-20 13:05:00,108.95,109.04,108.95,109.01,3000.0,101.9426,102.0268,101.9426,101.9987,3000.0
2016-09-20 13:10:00,108.99,109.05,108.99,109.0,2344.0,101.98,102.0361,101.98,101.9893,2344.0
2016-09-20 13:15:00,108.99,109.04,108.97,109.02,3482.0,101.98,102.0268,101.9613,102.0081,3482.0
2016-09-20 13:20:00,109.04,109.04,108.94,108.99,3026.0,102.0268,102.0268,101.9332,101.98,3026.0
2016-09-20 13:25:00,108.99,109.02,108.98,109.0,4648.0,101.98,102.0081,101.9706,101.9893,4648.0
2016-09-20 13:30:00,109.01,109.02,108.94,108.98,4485.0,101.9987,102.0081,101.9332,101.9706,4485.0
2016-09-20 13:35:00,108.99,109.06,108.98,109.06,6004.0,101.98,102.0455,101.9706,102.0455,6004.0
2016-09-20 13:40:00,109.05,109.07,109.0,109.03,7535.0,102.0361,102.0548,101.9893,102.0174,7535.0
2016-09-20 13:45:00,109.0,109.02,108.97,108.98,4000.0,101.9893,102.0081,101.9613,101.9706,4000.0
2016-09-20 13:50:00,108.99,109.0,108.92,108.96,5207.0,101.98,101.9893,101.9145,101.9519,5207.0
2016-09-20 13:55:00,108.99,109.13,108.99,109.11,6773.0,101.98,102.111,101.98,102.0923,6773.0
2016-09-20 14:00:00,109.1,109.14,109.09,109.13,4336.0,102.0829,102.1203,102.0736,102.111,4336.0
2016-09-20 14:05:00,109.11,109.12,109.02,109.03,3231.0,102.0923,102.1016,102.0081,102.0174,3231.0
2016-09-20 14:10:00,109.04,109.06,109.0,109.0,2572.0,102.0268,102.0455,101.9893,101.9893,2572.0
2016-09-20 14:15:00,109.02,109.12,108.93,109.07,18819.0,102.0081,102.1016,101.9239,102.0548,18819.0
2016-09-20 14:20:00,109.07,109.14,109.07,109.14,6081.0,102.0548,102.1203,102.0548,102.1203,6081.0
2016-09-20 14:25:00,109.12,109.13,109.05,109.1,8199.0,102.1016,102.111,102.0361,102.0829,8199.0
2016-09-20 14:30:00,109.1,109.23,109.07,109.23,5962.0,102.0829,102.2046,102.0548,102.2046,5962.0
2016-09-20 14:35:00,109.22,109.22,109.16,109.2,10278.0,102.1952,102.1952,102.1391,102.1765,10278.0
2016-09-20 14:40:00,109.2,109.2,109.1,109.12,8381.0,102.1765,102.1765,102.0829,102.1016,8381.0
2016-09-20 14:45:00,109.09,109.19,109.08,109.17,9061.0,102.0736,102.1671,102.0642,102.1484,9061.0
2016-09-20 14:50:00,109.17,109.21,109.17,109.19,5443.0,102.1484,102.1858,102.1484,102.1671,5443.0
2016-09-20 14:55:00,109.19,109.3,109.18,109.23,8962.0,102.1671,102.2701,102.1578,102.2046,8962.0
2016-09-20 15:00:00,109.23,109.27,109.18,109.18,13155.0,102.2046,102.242,102.1578,102.1578,13155.0
2016-09-20 15:05:00,109.18,109.22,109.17,109.19,8512.0,102.1578,102.1952,102.1484,102.1671,8512.0
2016-09-20 15:10:00,109.19,109.25,109.19,109.25,9225.0,102.1671,102.2233,102.1671,102.2233,9225.0
2016-09-20 15:15:00,109.26,109.27,109.18,109.27,11504.0,102.2326,102.242,102.1578,102.242,11504.0
2016-09-20 15:20:00,109.28,109.29,109.19,109.21,9100.0,102.2513,102.2607,102.1671,102.1858,9100.0
2016-09-20 15:25:00,109.22,109.34,109.21,109.26,10779.0,102.1952,102.3075,102.1858,102.2326,10779.0
2016-09-20 15:30:00,109.28,109.3,109.19,109.19,11650.0,102.2513,102.2701,102.1671,102.1671,11650.0
2016-09-20 15:35:00,109.2,109.26,109.18,109.25,24728.0,102.1765,102.2326,102.1578,102.2233,24728.0
2016-09-20 15:40:00,109.24,109.24,109.11,109.13,21592.0,102.2139,102.2139,102.0923,102.111,21592.0
2016-09-20 15:45:00,109.11,109.2,109.11,109.16,27170.0,102.0923,102.1765,102.0923,102.1391,27170.0
2016-09-20 15:50:00,109.16,109.18,109.07,109.08,37736.0,102.1391,102.1578,102.0548,102.0642,37736.0
2016-09-20 15:55:00,109.07,109.13,108.96,108.96,72040.0,102.0548,102.111,101.9519,101.9519,72040.0
2016-09-21 09:30:00,109.52,109.72,108.9,109.35,24579.0,102.4759,102.663,101.8958,102.3168,24579.0
2016-09-21 09:35:00,109.32,109.76,109.32,109.52,10923.0,102.2888,102.7005,102.2888,102.4759,10923.0
2016-09-21 09:40:00,109.65,109.84,109.59,109.59,4350.0,102.5975,102.7753,102.5414,102.5414,4350.0
2016-09-21 09:45:00,109.58,109.8,109.58,109.68,9447.0,102.532,102.7379,102.532,102.6256,9447.0
2016-09-21 09:50:00,109.66,109.76,109.62,109.69,5874.0,102.6069,102.7005,102.5695,102.635,5874.0
2016-09-21 09:55:00,109.72,109.94,109.7,109.94,3073.0,102.663,102.8689,102.6443,102.8689,3073.0
2016-09-21 10:00:00,109.93,109.93,109.67,109.74,12736.0,102.8595,102.8595,102.6163,102.6818,12736.0
2016-09-21 10:05:00,109.76,109.96,109.74,109.85,6710.0,102.7005,102.8876,102.6818,102.7847,6710.0
2016-09-21 10:10:00,109.8,109.88,109.74,109.85,41866.0,102.7379,102.8127,102.6818,102.7847,41866.0
2016-09-21 10:15:00,109.89,109.91,109.83,109.91,5100.0,102.8221,102.8408,102.766,102.8408,5100.0
2016-09-21 10:20:00,109.92,110.19,109.92,110.13,28130.0,102.8502,103.1028,102.8502,103.0467,28130.0
2016-09-21 10:25:00,110.16,110.16,109.92,110.02,19222.0,103.0747,103.0747,102.8502,102.9437,19222.0
2016-09-21 10:30:00,110.01,110.03,109.88,109.93,10396.0,102.9344,102.9531,102.8127,102.8595,10396.0
2016-09-21 10:35:00,109.93,109.96,109.82,109.86,8157.0,102.8595,102.8876,102.7566,102.794,8157.0
2016-09-21 10:40:00,109.87,110.16,109.87,110.16,4848.0,102.8034,103.0747,102.8034,103.0747,4848.0
2016-09-21 10:45:00,110.18,110.18,109.95,109.95,7298.0,103.0935,103.0935,102.8782,102.8782,7298.0
2016-09-21 10:50:00,109.96,110.01,109.93,109.97,4200.0,102.8876,102.9344,102.8595,102.897,4200.0
2016-09-21 10:55:00,109.97,109.99,109.87,109.87,5425.0,102.897,102.9157,102.8034,102.8034,5425.0
2016-09-21 11:00:00,109.89,109.93,109.86,109.89,6581.0,102.8221,102.8595,102.794,102.8221,6581.0
2016-09-21 11:05:00,109.88,109.88,109.72,109.76,2915.0,102.8127,102.8127,102.663,102.7005,2915.0
2016-09-21 11:10:00,109.73,109.73,109.61,109.68,7628.0,102.6724,102.6724,102.5601,102.6256,7628.0
2016-09-21 11:15:00,109.71,109.73,109.6,109.73,7380.0,102.6537,102.6724,102.5508,102.6724,7380.0
2016-09-21 11:20:00,109.74,109.86,109.72,109.84,5000.0,102.6818,102.794,102.663,102.7753,5000.0
2016-09-21 11:25:00,109.84,109.88,109.79,109.82,5100.0,102.7753,102.8127,102.7285,102.7566,5100.0
2016-09-21 11:30:00,109.8,109.8,109.62,109.66,5655.0,102.7379,102.7379,102.5695,102.6069,5655.0
2016-09-21 11:35:00,109.66,109.7,109.54,109.56,12936.0,102.6069,102.6443,102.4946,102.5133,12936.0
2016-09-21 11:40:00,109.57,109.62,109.45,109.55,14804.0,102.5227,102.5695,102.4104,102.504,14804.0
2016-09-21 11:45:00,109.55,109.56,109.46,109.5,12863.0,102.504,102.5133,102.4198,102.4572,12863.0
2016-09-21 11:50:00,109.5,109.53,109.41,109.46,15212.0,102.4572,102.4853,102.373,102.4198,15212.0
2016-09-21 11:55:00,109.47,109.53,109.43,109.46,7148.0,102.4291,102.4853,102.3917,102.4198,7148.0
2016-09-21 12:00:00,109.44,109.51,109.41,109.48,4820.0,102.401,102.4665,102.373,102.4385,4820.0
2016-09-21 12:05:00,109.47,109.58,109.47,109.57,6913.0,102.4291,102.532,102.4291,102.5227,6913.0
2016-09-21 12:10:00,109.55,109.55,109.45,109.46,3820.0,102.504,102.504,102.4104,102.4198,3820.0
2016-09-21 12:15:00,109.46,109.46,109.29,109.31,7487.0,102.4198,102.4198,102.2607,102.2794,7487.0
2016-09-21 12:20:00,109.31,109.44,109.31,109.39,4652.0,102.2794,102.401,102.2794,102.3543,4652.0
2016-09-21 12:25:00,109.36,109.36,109.29,109.31,2500.0,102.3262,102.3262,102.2607,102.2794,2500.0
2016-09-21 12:30:00,109.31,109.34,109.25,109.25,2600.0,102.2794,102.3075,102.2233,102.2233,2600.0
2016-09-21 12:35:00,109.25,109.29,109.22,109.25,4430.0,102.2233,102.2607,102.1952,102.2233,4430.0
2016-09-21 12:40:00,109.18,109.33,109.18,109.32,4101.0,102.1578,102.2981,102.1578,102.2888,4101.0
2016-09-21 12:45:00,109.34,109.39,109.32,109.35,3800.0,102.3075,102.3543,102.2888,102.3168,3800.0
2016-09-21 12:50:00,109.35,109.5,109.33,109.45,1100.0,102.3168,102.4572,102.2981,102.4104,1100.0
2016-09-21 12:55:00,109.46,109.58,109.46,109.56,5844.0,102.4198,102.532,102.4198,102.5133,5844.0
2016-09-21 13:00:00,109.57,109.64,109.57,109.6,8643.0,102.5227,102.5882,102.5227,102.5508,8643.0
2016-09-21 13:05:00,109.59,109.59,109.46,109.53,5433.0,102.5414,102.5414,102.4198,102.4853,5433.0
2016-09-21 13:10:00,109.52,109.54,109.5,109.53,2009.0,102.4759,102.4946,102.4572,102.4853,2009.0
2016-09-21 13:15:00,109.53,109.53,109.44,109.51,6084.0,102.4853,102.4853,102.401,102.4665,6084.0
2016-09-21 13:20:00,109.51,109.53,109.41,109.41,6740.0,102.4665,102.4853,102.373,102.373,6740.0
2016-09-21 13:25:00,109.42,109.53,109.39,109.5,12885.0,102.3823,102.4853,102.3543,102.4572,12885.0
2016-09-21 13:30:00,109.5,109.58,109.49,109.57,12581.0,102.4572,102.532,102.4478,102.5227,12581.0
2016-09-21 13:35:00,109.55,109.59,109.52,109.55,27880.0,102.504,102.5414,102.4759,102.504,27880.0
2016-09-21 13:40:00,109.55,109.6,109.51,109.59,11369.0,102.504,102.5508,102.4665,102.5414,11369.0
2016-09-21 13:45:00,109.59,109.8,109.59,109.75,18948.0,102.5414,102.7379,102.5414,102.6911,18948.0
2016-09-21 13:50:00,109.71,109.71,109.63,109.64,3550.0,102.6537,102.6537,102.5788,102.5882,3550.0
2016-09-21 13:55:00,109.65,109.95,109.57,109.57,9939.0,102.5975,102.8782,102.5227,102.5227,9939.0
2016-09-21 14:00:00,109.58,109.98,109.5,109.74,26690.0,102.532,102.9063,102.4572,102.6818,26690.0
2016-09-21 14:05:00,109.84,110.0,109.82,109.92,7514.0,102.7753,102.925,102.7566,102.8502,7514.0
2016-09-21 14:10:00,109.89,110.16,109.89,109.9,6602.0,102.8221,103.0747,102.8221,102.8315,6602.0
2016-09-21 14:15:00,109.96,110.04,109.94,109.99,7444.0,102.8876,102.9625,102.8689,102.9157,7444.0
2016-09-21 14:20:00,110.01,110.1,109.85,109.9,20065.0,102.9344,103.0186,102.7847,102.8315,20065.0
2016-09-21 14:25:00,109.86,109.92,109.74,109.78,22776.0,102.794,102.8502,102.6818,102.7192,22776.0
2016-09-21 14:30:00,109.73,109.94,109.73,109.94,5681.0,102.6724,102.8689,102.6724,102.8689,5681.0
2016-09-21 14:35:00,109.9,110.15,109.9,110.11,6189.0,102.8315,103.0654,102.8315,103.028,6189.0
2016-09-21 14:40:00,110.11,110.23,110.06,110.17,7510.0,103.028,103.1402,102.9812,103.0841,7510.0
2016-09-21 14:45:00,110.17,110.22,110.08,110.13,4682.0,103.0841,103.1309,102.9999,103.0467,4682.0
2016-09-21 14:50:00,110.15,110.17,110.01,110.01,4164.0,103.0654,103.0841,102.9344,102.9344,4164.0
2016-09-21 14:55:00,110.06,110.35,110.06,110.32,8971.0,102.9812,103.2525,102.9812,103.2244,8971.0
2016-09-21 15:00:00,110.37,110.42,110.25,110.42,5543.0,103.2712,103.318,103.159,103.318,5543.0
2016-09-21 15:05:00,110.4,110.55,110.38,110.45,8675.0,103.2993,103.4397,103.2806,103.3461,8675.0
2016-09-21 15:10:00,110.44,110.57,110.42,110.55,22972.0,103.3367,103.4584,103.318,103.4397,22972.0
2016-09-21 15:15:00,110.54,110.69,110.54,110.62,13622.0,103.4303,103.5707,103.4303,103.5052,13622.0
2016-09-21 15:20:00,110.57,110.7,110.54,110.6,15806.0,103.4584,103.58,103.4303,103.4864,15806.0
2016-09-21 15:25:00,110.59,110.67,110.59,110.63,18216.0,103.4771,103.5519,103.4771,103.5145,18216.0
2016-09-21 15:30:00,110.64,110.81,110.64,110.77,43502.0,103.5239,103.6829,103.5239,103.6455,43502.0
2016-09-21 15:35:00,110.76,110.81,110.74,110.81,15153.0,103.6361,103.6829,103.6174,103.6829,15153.0
2016-09-21 15:40:00,110.82,110.92,110.8,110.88,26536.0,103.6923,103.7859,103.6736,103.7484,26536.0
2016-09-21 15:45:00,110.89,111.0,110.86,110.95,29861.0,103.7578,103.8607,103.7297,103.8139,29861.0
2016-09-21 15:50:00,110.95,110.98,110.8,110.8,39129.0,103.8139,103.842,103.6736,103.6736,39129.0
2016-09-21 15:55:00,110.8,110.85,110.76,110.77,87017.0,103.6736,103.7204,103.6361,103.6455,87017.0
2016-09-22 09:30:00,111.14,111.48,110.82,111.48,19713.0,103.9917,104.3098,103.6923,104.3098,19713.0
2016-09-22 09:35:00,111.46,111.49,111.16,111.21,24664.0,104.2911,104.3192,104.0104,104.0572,24664.0
2016-09-22 09:40:00,111.16,111.2,110.91,110.93,25049.0,104.0104,104.0478,103.7765,103.7952,25049.0
2016-09-22 09:45:00,110.93,111.02,110.86,110.9,12509.0,103.7952,103.8794,103.7297,103.7671,12509.0
2016-09-22 09:50:00,110.9,110.9,110.69,110.82,7081.0,103.7671,103.7671,103.5707,103.6923,7081.0
2016-09-22 09:55:00,110.83,110.87,110.79,110.81,10817.0,103.7016,103.7391,103.6642,103.6829,10817.0
2016-09-22 10:00:00,110.83,110.87,110.76,110.79,12353.0,103.7016,103.7391,103.6361,103.6642,12353.0
2016-09-22 10:05:00,110.79,110.79,110.59,110.59,41087.0,103.6642,103.6642,103.4771,103.4771,41087.0
2016-09-22 10:10:00,110.62,110.69,110.62,110.68,30971.0,103.5052,103.5707,103.5052,103.5613,30971.0
2016-09-22 10:15:00,110.68,110.91,110.68,110.91,9975.0,103.5613,103.7765,103.5613,103.7765,9975.0
2016-09-22 10:20:00,110.91,111.03,110.87,111.03,8752.0,103.7765,103.8888,103.7391,103.8888,8752.0
2016-09-22 10:25:00,111.07,111.11,111.06,111.1,6601.0,103.9262,103.9636,103.9169,103.9543,6601.0
2016-09-22 10:30:00,111.11,111.27,111.04,111.27,11949.0,103.9636,104.1133,103.8981,104.1133,11949.0
2016-09-22 10:35:00,111.28,111.32,111.21,111.24,7250.0,104.1227,104.1601,104.0572,104.0853,7250.0
2016-09-22 10:40:00,111.25,111.26,111.13,111.16,9459.0,104.0946,104.104,103.9824,104.0104,9459.0
2016-09-22 10:45:00,111.15,111.21,111.12,111.13,9132.0,104.0011,104.0572,103.973,103.9824,9132.0
2016-09-22 10:50:00,111.15,111.17,111.01,111.03,10669.0,104.0011,104.0198,103.8701,103.8888,10669.0
2016-09-22 10:55:00,111.03,111.05,111.0,111.0,8114.0,103.8888,103.9075,103.8607,103.8607,8114.0
2016-09-22 11:00:00,111.0,111.06,110.99,111.01,15782.0,103.8607,103.9169,103.8514,103.8701,15782.0
2016-09-22 11:05:00,111.02,111.04,110.96,111.02,15926.0,103.8794,103.8981,103.8233,103.8794,15926.0
2016-09-22 11:10:00,111.01,111.05,110.94,111.05,10582.0,103.8701,103.9075,103.8046,103.9075,10582.0
2016-09-22 11:15:00,111.05,111.21,111.05,111.19,10649.0,103.9075,104.0572,103.9075,104.0385,10649.0
2016-09-22 11:20:00,111.18,111.21,111.14,111.17,6100.0,104.0291,104.0572,103.9917,104.0198,6100.0
2016-09-22 11:25:00,111.19,111.24,111.17,111.24,9458.0,104.0385,104.0853,104.0198,104.0853,9458.0
2016-09-22 11:30:00,111.25,111.4,111.25,111.39,6697.0,104.0946,104.235,104.0946,104.2256,6697.0
2016-09-22 11:35:00,111.4,111.4,111.31,111.36,5547.0,104.235,104.235,104.1508,104.1976,5547.0
2016-09-22 11:40:00,111.36,111.38,111.26,111.33,4256.0,104.1976,104.2163,104.104,104.1695,4256.0
2016-09-22 11:45:00,111.3,111.32,111.25,111.29,5073.0,104.1414,104.1601,104.0946,104.1321,5073.0
2016-09-22 11:50:00,111.27,111.27,111.2,111.22,5974.0,104.1133,104.1133,104.0478,104.0666,5974.0
2016-09-22 11:55:00,111.22,111.22,111.16,111.22,8588.0,104.0666,104.0666,104.0104,104.0666,8588.0
2016-09-22 12:00:00,111.23,111.34,111.21,111.28,7182.0,104.0759,104.1788,104.0572,104.1227,7182.0
2016-09-22 12:05:00,111.29,111.31,111.24,111.24,6418.0,104.1321,104.1508,104.0853,104.0853,6418.0
2016-09-22 12:10:00,111.24,111.26,111.2,111.21,6342.0,104.0853,104.104,104.0478,104.0572,6342.0
2016-09-22 12:15:00,111.22,111.24,111.14,111.17,8309.0,104.0666,104.0853,103.9917,104.0198,8309.0
2016-09-22 12:20:00,111.18,111.19,111.06,111.1,7300.0,104.0291,104.0385,103.9169,103.9543,7300.0
2016-09-22 12:25:00,111.11,111.23,111.11,111.23,6063.0,103.9636,104.0759,103.9636,104.0759,6063.0
2016-09-22 12:30:00,111.25,111.26,111.22,111.25,5181.0,104.0946,104.104,104.0666,104.0946,5181.0
2016-09-22 12:35:00,111.25,111.27,111.2,111.23,3167.0,104.0946,104.1133,104.0478,104.0759,3167.0
2016-09-22 12:40:00,111.25,111.25,111.17,111.2,9079.0,104.0946,104.0946,104.0198,104.0478,9079.0
2016-09-22 12:45:00,111.21,111.25,111.19,111.24,8793.0,104.0572,104.0946,104.0385,104.0853,8793.0
2016-09-22 12:50:00,111.24,111.3,111.23,111.28,7183.0,104.0853,104.1414,104.0759,104.1227,7183.0
2016-09-22 12:55:00,111.29,111.37,111.29,111.37,6470.0,104.1321,104.2069,104.1321,104.2069,6470.0
2016-09-22 13:00:00,111.38,111.43,111.34,111.36,4712.0,104.2163,104.2631,104.1788,104.1976,4712.0
2016-09-22 13:05:00,111.36,111.41,111.35,111.39,8631.0,104.1976,104.2443,104.1882,104.2256,8631.0
2016-09-22 13:10:00,111.39,111.42,111.35,111.38,8413.0,104.2256,104.2537,104.1882,104.2163,8413.0
2016-09-22 13:15:00,111.39,111.43,111.37,111.43,14214.0,104.2256,104.2631,104.2069,104.2631,14214.0
2016-09-22 13:20:00,111.43,111.45,111.38,111.38,7569.0,104.2631,104.2818,104.2163,104.2163,7569.0
2016-09-22 13:25:00,111.38,111.39,111.33,111.33,5102.0,104.2163,104.2256,104.1695,104.1695,5102.0
2016-09-22 13:30:00,111.33,111.38,111.33,111.37,7224.0,104.1695,104.2163,104.1695,104.2069,7224.0
2016-09-22 13:35:00,111.36,111.37,111.32,111.35,5004.0,104.1976,104.2069,104.1601,104.1882,5004.0
2016-09-22 13:40:00,111.34,111.35,111.22,111.22,9401.0,104.1788,104.1882,104.0666,104.0666,9401.0
2016-09-22 13:45:00,111.21,111.22,111.12,111.17,8742.0,104.0572,104.0666,103.973,104.0198,8742.0
2016-09-22 13:50:00,111.17,111.17,111.05,111.1,27857.0,104.0198,104.0198,103.9075,103.9543,27857.0
2016-09-22 13:55:00,111.12,111.14,111.02,111.06,19536.0,103.973,103.9917,103.8794,103.9169,19536.0
2016-09-22 14:00:00,111.07,111.2,111.05,111.2,5800.0,103.9262,104.0478,103.9075,104.0478,5800.0
2016-09-22 14:05:00,111.19,111.26,111.18,111.19,6919.0,104.0385,104.104,104.0291,104.0385,6919.0
2016-09-22 14:10:00,111.18,111.18,110.95,110.95,14040.0,104.0291,104.0291,103.8139,103.8139,14040.0
2016-09-22 14:15:00,110.94,111.01,110.91,110.92,23734.0,103.8046,103.8701,103.7765,103.7859,23734.0
2016-09-22 14:20:00,110.92,110.95,110.85,110.89,9793.0,103.7859,103.8139,103.7204,103.7578,9793.0
2016-09-22 14:25:00,110.89,110.94,110.84,110.85,7259.0,103.7578,103.8046,103.711,103.7204,7259.0
2016-09-22 14:30:00,110.85,110.89,110.77,110.78,6211.0,103.7204,103.7578,103.6455,103.6549,6211.0
2016-09-22 14:35:00,110.75,110.88,110.73,110.87,8733.0,103.6268,103.7484,103.6081,103.7391,8733.0
2016-09-22 14:40:00,110.88,110.9,110.85,110.85,4388.0,103.7484,103.7671,103.7204,103.7204,4388.0
2016-09-22 14:45:00,110.85,110.97,110.84,110.97,5210.0,103.7204,103.8326,103.711,103.8326,5210.0
2016-09-22 14:50:00,110.97,111.06,110.9,111.05,8866.0,103.8326,103.9169,103.7671,103.9075,8866.0
2016-09-22 14:55:00,111.04,111.04,110.97,111.0,5365.0,103.8981,103.8981,103.8326,103.8607,5365.0
2016-09-22 15:00:00,111.0,111.05,110.97,110.98,11103.0,103.8607,103.9075,103.8326,103.842,11103.0
2016-09-22 15:05:00,110.99,111.02,110.92,110.92,11968.0,103.8514,103.8794,103.7859,103.7859,11968.0
2016-09-22 15:10:00,110.93,110.99,110.9,110.93,17659.0,103.7952,103.8514,103.7671,103.7952,17659.0
2016-09-22 15:15:00,110.93,110.96,110.91,110.93,9750.0,103.7952,103.8233,103.7765,103.7952,9750.0
2016-09-22 15:20:00,110.91,110.95,110.88,110.95,13165.0,103.7765,103.8139,103.7484,103.8139,13165.0
2016-09-22 15:25:00,110.96,110.96,110.89,110.9,8166.0,103.8233,103.8233,103.7578,103.7671,8166.0
2016-09-22 15:30:00,110.91,111.01,110.91,110.95,22035.0,103.7765,103.8701,103.7765,103.8139,22035.0
2016-09-22 15:35:00,110.95,110.97,110.91,110.92,26809.0,103.8139,103.8326,103.7765,103.7859,26809.0
2016-09-22 15:40:00,110.93,110.96,110.87,110.89,25699.0,103.7952,103.8233,103.7391,103.7578,25699.0
2016-09-22 15:45:00,110.9,110.97,110.87,110.9,21124.0,103.7671,103.8326,103.7391,103.7671,21124.0
2016-09-22 15:50:00,110.88,110.89,110.82,110.86,29859.0,103.7484,103.7578,103.6923,103.7297,29859.0
2016-09-22 15:55:00,110.85,110.9,110.75,110.76,60629.0,103.7204,103.7671,103.6268,103.6361,60629.0
2016-09-23 09:30:00,110.17,110.53,110.17,110.4,52540.0,103.0841,103.4209,103.0841,103.2993,52540.0
2016-09-23 09:35:00,110.39,110.4,110.12,110.29,35302.0,103.2899,103.2993,103.0373,103.1964,35302.0
2016-09-23 09:40:00,110.29,110.32,109.99,110.12,22090.0,103.1964,103.2244,102.9157,103.0373,22090.0
2016-09-23 09:45:00,110.14,110.19,109.87,109.9,19498.0,103.056,103.1028,102.8034,102.8315,19498.0
2016-09-23 09:50:00,109.9,109.9,109.38,109.39,65346.0,102.8315,102.8315,102.3449,102.3543,65346.0
2016-09-23 09:55:00,109.41,109.52,109.28,109.38,24533.0,102.373,102.4759,102.2513,102.3449,24533.0
2016-09-23 10:00:00,109.35,109.72,109.26,109.7,23462.0,102.3168,102.663,102.2326,102.6443,23462.0
2016-09-23 10:05:00,109.72,109.79,109.5,109.57,21466.0,102.663,102.7285,102.4572,102.5227,21466.0
2016-09-23 10:10:00,109.57,109.72,109.56,109.64,15519.0,102.5227,102.663,102.5133,102.5882,15519.0
2016-09-23 10:15:00,109.64,109.73,109.57,109.6,10810.0,102.5882,102.6724,102.5227,102.5508,10810.0
2016-09-23 10:20:00,109.61,109.62,109.53,109.53,24293.0,102.5601,102.5695,102.4853,102.4853,24293.0
2016-09-23 10:25:00,109.53,109.6,109.48,109.5,11926.0,102.4853,102.5508,102.4385,102.4572,11926.0
2016-09-23 10:30:00,109.51,109.54,109.47,109.48,8300.0,102.4665,102.4946,102.4291,102.4385,8300.0
2016-09-23 10:35:00,109.47,109.57,109.47,109.53,10252.0,102.4291,102.5227,102.4291,102.4853,10252.0
2016-09-23 10:40:00,109.54,109.77,109.54,109.77,10680.0,102.4946,102.7098,102.4946,102.7098,10680.0
2016-09-23 10:45:00,109.76,109.92,109.76,109.92,6620.0,102.7005,102.8502,102.7005,102.8502,6620.0
2016-09-23 10:50:00,109.92,109.93,109.85,109.88,11985.0,102.8502,102.8595,102.7847,102.8127,11985.0
2016-09-23 10:55:00,109.87,109.87,109.67,109.68,19071.0,102.8034,102.8034,102.6163,102.6256,19071.0
2016-09-23 11:00:00,109.67,109.78,109.67,109.76,9483.0,102.6163,102.7192,102.6163,102.7005,9483.0
2016-09-23 11:05:00,109.76,109.78,109.69,109.69,6760.0,102.7005,102.7192,102.635,102.635,6760.0
2016-09-23 11:10:00,109.69,109.71,109.65,109.7,12501.0,102.635,102.6537,102.5975,102.6443,12501.0
2016-09-23 11:15:00,109.69,109.78,109.68,109.78,12765.0,102.635,102.7192,102.6256,102.7192,12765.0
2016-09-23 11:20:00,109.77,109.83,109.76,109.83,13314.0,102.7098,102.766,102.7005,102.766,13314.0
2016-09-23 11:25:00,109.83,109.97,109.83,109.97,9300.0,102.766,102.897,102.766,102.897,9300.0
2016-09-23 11:30:00,109.97,110.07,109.95,110.04,10075.0,102.897,102.9905,102.8782,102.9625,10075.0
2016-09-23 11:35:00,110.06,110.14,110.05,110.14,9608.0,102.9812,103.056,102.9718,103.056,9608.0
2016-09-23 11:40:00,110.17,110.21,110.13,110.17,3600.0,103.0841,103.1215,103.0467,103.0841,3600.0
2016-09-23 11:45:00,110.18,110.18,110.06,110.07,5323.0,103.0935,103.0935,102.9812,102.9905,5323.0
2016-09-23 11:50:00,110.06,110.09,109.99,110.09,8338.0,102.9812,103.0092,102.9157,103.0092,8338.0
2016-09-23 11:55:00,110.1,110.11,110.05,110.06,5000.0,103.0186,103.028,102.9718,102.9812,5000.0
2016-09-23 12:00:00,110.05,110.19,110.02,110.19,3954.0,102.9718,103.1028,102.9437,103.1028,3954.0
2016-09-23 12:05:00,110.19,110.22,110.17,110.21,1661.0,103.1028,103.1309,103.0841,103.1215,1661.0
2016-09-23 12:10:00,110.19,110.29,110.19,110.27,4128.0,103.1028,103.1964,103.1028,103.1777,4128.0
2016-09-23 12:15:00,110.27,110.34,110.26,110.32,1900.0,103.1777,103.2432,103.1683,103.2244,1900.0
2016-09-23 12:20:00,110.31,110.35,110.3,110.35,4300.0,103.2151,103.2525,103.2057,103.2525,4300.0
2016-09-23 12:25:00,110.35,110.35,110.31,110.32,5591.0,103.2525,103.2525,103.2151,103.2244,5591.0
2016-09-23 12:30:00,110.32,110.33,110.25,110.25,6221.0,103.2244,103.2338,103.159,103.159,6221.0
2016-09-23 12:35:00,110.26,110.26,110.17,110.18,4718.0,103.1683,103.1683,103.0841,103.0935,4718.0
2016-09-23 12:40:00,110.19,110.19,110.11,110.12,5000.0,103.1028,103.1028,103.028,103.0373,5000.0
2016-09-23 12:45:00,110.11,110.16,110.1,110.13,8134.0,103.028,103.0747,103.0186,103.0467,8134.0
2016-09-23 12:50:00,110.14,110.19,110.14,110.15,3594.0,103.056,103.1028,103.056,103.0654,3594.0
2016-09-23 12:55:00,110.16,110.21,110.13,110.2,7500.0,103.0747,103.1215,103.0467,103.1122,7500.0
2016-09-23 13:00:00,110.19,110.19,110.11,110.16,6359.0,103.1028,103.1028,103.028,103.0747,6359.0
2016-09-23 13:05:00,110.15,110.15,110.04,110.04,4407.0,103.0654,103.0654,102.9625,102.9625,4407.0
2016-09-23 13:10:00,110.03,110.12,110.03,110.06,6000.0,102.9531,103.0373,102.9531,102.9812,6000.0
2016-09-23 13:15:00,110.09,110.12,110.06,110.06,3800.0,103.0092,103.0373,102.9812,102.9812,3800.0
2016-09-23 13:20:00,110.07,110.09,110.04,110.07,5212.0,102.9905,103.0092,102.9625,102.9905,5212.0
2016-09-23 13:25:00,110.04,110.08,110.02,110.03,7127.0,102.9625,102.9999,102.9437,102.9531,7127.0
2016-09-23 13:30:00,110.02,110.02,109.92,109.97,7676.0,102.9437,102.9437,102.8502,102.897,7676.0
2016-09-23 13:35:00,109.95,109.95,109.88,109.89,11547.0,102.8782,102.8782,102.8127,102.8221,11547.0
2016-09-23 13:40:00,109.91,109.93,109.85,109.89,7418.0,102.8408,102.8595,102.7847,102.8221,7418.0
2016-09-23 13:45:00,109.89,109.9,109.82,109.83,8500.0,102.8221,102.8315,102.7566,102.766,8500.0
2016-09-23 13:50:00,109.82,109.82,109.71,109.78,9200.0,102.7566,102.7566,102.6537,102.7192,9200.0
2016-09-23 13:55:00,109.79,109.89,109.79,109.82,10307.0,102.7285,102.8221,102.7285,102.7566,10307.0
2016-09-23 14:00:00,109.82,109.86,109.79,109.86,5342.0,102.7566,102.794,102.7285,102.794,5342.0
2016-09-23 14:05:00,109.84,109.91,109.82,109.88,11915.0,102.7753,102.8408,102.7566,102.8127,11915.0
2016-09-23 14:10:00,109.86,109.97,109.86,109.95,8611.0,102.794,102.897,102.794,102.8782,8611.0
2016-09-23 14:15:00,109.96,110.03,109.96,109.98,11264.0,102.8876,102.9531,102.8876,102.9063,11264.0
2016-09-23 14:20:00,109.98,109.98,109.92,109.94,8054.0,102.9063,102.9063,102.8502,102.8689,8054.0
2016-09-23 14:25:00,109.95,110.0,109.93,109.94,14200.0,102.8782,102.925,102.8595,102.8689,14200.0
2016-09-23 14:30:00,109.94,110.03,109.9,109.96,3400.0,102.8689,102.9531,102.8315,102.8876,3400.0
2016-09-23 14:35:00,109.96,110.02,109.95,110.0,3100.0,102.8876,102.9437,102.8782,102.925,3100.0
2016-09-23 14:40:00,109.98,110.02,109.97,110.02,3754.0,102.9063,102.9437,102.897,102.9437,3754.0
2016-09-23 14:45:00,110.02,110.03,109.93,109.96,5100.0,102.9437,102.9531,102.8595,102.8876,5100.0
2016-09-23 14:50:00,109.99,110.07,109.98,110.03,3100.0,102.9157,102.9905,102.9063,102.9531,3100.0
2016-09-23 14:55:00,110.04,110.06,109.98,110.05,6200.0,102.9625,102.9812,102.9063,102.9718,6200.0
2016-09-23 15:00:00,110.04,110.06,110.0,110.01,4118.0,102.9625,102.9812,102.925,102.9344,4118.0
2016-09-23 15:05:00,110.01,110.11,110.0,110.04,10028.0,102.9344,103.028,102.925,102.9625,10028.0
2016-09-23 15:10:00,110.04,110.05,110.02,110.04,2900.0,102.9625,102.9718,102.9437,102.9625,2900.0
2016-09-23 15:15:00,110.03,110.03,109.95,109.99,7788.0,102.9531,102.9531,102.8782,102.9157,7788.0
2016-09-23 15:20:00,109.99,110.01,109.94,110.01,7166.0,102.9157,102.9344,102.8689,102.9344,7166.0
2016-09-23 15:25:00,110.01,110.11,109.99,110.11,11014.0,102.9344,103.028,102.9157,103.028,11014.0
2016-09-23 15:30:00,110.12,110.22,110.11,110.16,15541.0,103.0373,103.1309,103.028,103.0747,15541.0
2016-09-23 15:35:00,110.15,110.15,110.02,110.03,12890.0,103.0654,103.0654,102.9437,102.9531,12890.0
2016-09-23 15:40:00,110.03,110.08,110.0,110.01,11906.0,102.9531,102.9999,102.925,102.9344,11906.0
2016-09-23 15:45:00,110.01,110.07,109.99,110.05,33139.0,102.9344,102.9905,102.9157,102.9718,33139.0
2016-09-23 15:50:00,110.04,110.08,109.97,110.07,24273.0,102.9625,102.9999,102.897,102.9905,24273.0
2016-09-23 15:55:00,110.08,110.08,109.9,109.91,85238.0,102.9999,102.9999,102.8315,102.8408,85238.0
2016-09-26 09:30:00,109.19,109.49,109.02,109.11,22333.0,102.1671,102.4478,102.0081,102.0923,22333.0
2016-09-26 09:35:00,109.11,109.13,108.66,108.7,12298.0,102.0923,102.111,101.6712,101.7086,12298.0
2016-09-26 09:40:00,108.66,108.89,108.58,108.68,9977.0,101.6712,101.8864,101.5964,101.6899,9977.0
2016-09-26 09:45:00,108.61,108.8,108.61,108.73,18447.0,101.6244,101.8022,101.6244,101.7367,18447.0
2016-09-26 09:50:00,108.75,109.0,108.75,108.97,25189.0,101.7554,101.9893,101.7554,101.9613,25189.0
2016-09-26 09:55:00,108.93,108.95,108.74,108.8,13357.0,101.9239,101.9426,101.7461,101.8022,13357.0
2016-09-26 10:00:00,108.83,108.88,108.75,108.8,11800.0,101.8303,101.8771,101.7554,101.8022,11800.0
2016-09-26 10:05:00,108.8,108.92,108.71,108.72,17708.0,101.8022,101.9145,101.718,101.7274,17708.0
2016-09-26 10:10:00,108.73,108.97,108.71,108.97,19773.0,101.7367,101.9613,101.718,101.9613,19773.0
2016-09-26 10:15:00,108.99,109.0,108.82,108.83,14320.0,101.98,101.9893,101.8209,101.8303,14320.0
2016-09-26 10:20:00,108.83,108.86,108.76,108.84,9027.0,101.8303,101.8584,101.7648,101.8396,9027.0
2016-09-26 10:25:00,108.83,108.93,108.78,108.79,6389.0,101.8303,101.9239,101.7835,101.7929,6389.0
2016-09-26 10:30:00,108.81,108.96,108.8,108.96,8975.0,101.8116,101.9519,101.8022,101.9519,8975.0
2016-09-26 10:35:00,109.0,109.17,108.98,109.0,6993.0,101.9893,102.1484,101.9706,101.9893,6993.0
2016-09-26 10:40:00,109.02,109.06,109.0,109.04,6122.0,102.0081,102.0455,101.9893,102.0268,6122.0
2016-09-26 10:45:00,109.01,109.04,108.93,108.99,5700.0,101.9987,102.0268,101.9239,101.98,5700.0
2016-09-26 10:50:00,108.99,109.03,108.89,108.92,5699.0,101.98,102.0174,101.8864,101.9145,5699.0
2016-09-26 10:55:00,108.94,108.98,108.92,108.94,2700.0,101.9332,101.9706,101.9145,101.9332,2700.0
2016-09-26 11:00:00,108.96,108.99,108.85,108.87,7519.0,101.9519,101.98,101.849,101.8677,7519.0
2016-09-26 11:05:00,108.86,108.89,108.8,108.82,6673.0,101.8584,101.8864,101.8022,101.8209,6673.0
2016-09-26 11:10:00,108.84,108.86,108.67,108.68,10500.0,101.8396,101.8584,101.6806,101.6899,10500.0
2016-09-26 11:15:00,108.68,108.72,108.68,108.72,4700.0,101.6899,101.7274,101.6899,101.7274,4700.0
2016-09-26 11:20:00,108.73,108.74,108.67,108.68,9869.0,101.7367,101.7461,101.6806,101.6899,9869.0
2016-09-26 11:25:00,108.68,108.7,108.63,108.65,4800.0,101.6899,101.7086,101.6431,101.6619,4800.0
2016-09-26 11:30:00,108.67,108.76,108.62,108.66,9163.0,101.6806,101.7648,101.6338,101.6712,9163.0
2016-09-26 11:35:00,108.67,108.79,108.66,108.79,2460.0,101.6806,101.7929,101.6712,101.7929,2460.0
2016-09-26 11:40:00,108.8,108.84,108.79,108.79,4300.0,101.8022,101.8396,101.7929,101.7929,4300.0
2016-09-26 11:45:00,108.8,108.84,108.73,108.73,5055.0,101.8022,101.8396,101.7367,101.7367,5055.0
2016-09-26 11:50:00,108.74,108.81,108.72,108.81,5501.0,101.7461,101.8116,101.7274,101.8116,5501.0
2016-09-26 11:55:00,108.84,108.87,108.82,108.86,3500.0,101.8396,101.8677,101.8209,101.8584,3500.0
2016-09-26 12:00:00,108.85,108.86,108.78,108.84,3600.0,101.849,101.8584,101.7835,101.8396,3600.0
2016-09-26 12:05:00,108.83,108.93,108.83,108.89,4700.0,101.8303,101.9239,101.8303,101.8864,4700.0
2016-09-26 12:10:00,108.87,108.99,108.87,108.99,2869.0,101.8677,101.98,101.8677,101.98,2869.0
2016-09-26 12:15:00,109.01,109.03,108.99,109.0,4330.0,101.9987,102.0174,101.98,101.9893,4330.0
2016-09-26 12:20:00,109.01,109.06,108.98,109.03,7571.0,101.9987,102.0455,101.9706,102.0174,7571.0
2016-09-26 12:25:00,109.02,109.03,108.97,109.02,5023.0,102.0081,102.0174,101.9613,102.0081,5023.0
2016-09-26 12:30:00,109.03,109.1,109.01,109.09,3876.0,102.0174,102.0829,101.9987,102.0736,3876.0
2016-09-26 12:35:00,109.12,109.12,109.03,109.03,14980.0,102.1016,102.1016,102.0174,102.0174,14980.0
2016-09-26 12:40:00,109.03,109.15,108.94,109.15,5798.0,102.0174,102.1297,101.9332,102.1297,5798.0
2016-09-26 12:45:00,109.14,109.26,109.14,109.21,7463.0,102.1203,102.2326,102.1203,102.1858,7463.0
2016-09-26 12:50:00,109.2,109.26,109.2,109.22,4900.0,102.1765,102.2326,102.1765,102.1952,4900.0
2016-09-26 12:55:00,109.22,109.26,109.19,109.21,8113.0,102.1952,102.2326,102.1671,102.1858,8113.0
2016-09-26 13:00:00,109.24,109.24,109.15,109.2,13211.0,102.2139,102.2139,102.1297,102.1765,13211.0
2016-09-26 13:05:00,109.2,109.25,109.12,109.12,5634.0,102.1765,102.2233,102.1016,102.1016,5634.0
2016-09-26 13:10:00,109.12,109.17,109.09,109.1,4319.0,102.1016,102.1484,102.0736,102.0829,4319.0
2016-09-26 13:15:00,109.11,109.13,109.08,109.08,5620.0,102.0923,102.111,102.0642,102.0642,5620.0
2016-09-26 13:20:00,109.08,109.15,109.07,109.09,7318.0,102.0642,102.1297,102.0548,102.0736,7318.0
2016-09-26 13:25:00,109.06,109.1,109.03,109.06,6445.0,102.0455,102.0829,102.0174,102.0455,6445.0
2016-09-26 13:30:00,109.05,109.1,109.03,109.07,7508.0,102.0361,102.0829,102.0174,102.0548,7508.0
2016-09-26 13:35:00,109.14,109.14,108.96,108.98,10239.0,102.1203,102.1203,101.9519,101.9706,10239.0
2016-09-26 13:40:00,108.99,109.02,108.9,108.9,4573.0,101.98,102.0081,101.8958,101.8958,4573.0
2016-09-26 13:45:00,108.89,109.01,108.87,108.99,9994.0,101.8864,101.9987,101.8677,101.98,9994.0
2016-09-26 13:50:00,108.98,109.0,108.96,108.96,4497.0,101.9706,101.9893,101.9519,101.9519,4497.0
2016-09-26 13:55:00,108.96,108.98,108.91,108.95,10968.0,101.9519,101.9706,101.9051,101.9426,10968.0
2016-09-26 14:00:00,108.94,109.0,108.92,108.96,6282.0,101.9332,101.9893,101.9145,101.9519,6282.0
2016-09-26 14:05:00,108.97,109.04,108.94,109.04,4552.0,101.9613,102.0268,101.9332,102.0268,4552.0
2016-09-26 14:10:00,109.03,109.06,109.0,109.02,7970.0,102.0174,102.0455,101.9893,102.0081,7970.0
2016-09-26 14:15:00,109.01,109.07,108.98,109.04,8125.0,101.9987,102.0548,101.9706,102.0268,8125.0
2016-09-26 14:20:00,109.03,109.07,108.98,109.07,6450.0,102.0174,102.0548,101.9706,102.0548,6450.0
2016-09-26 14:25:00,109.08,109.08,108.95,109.0,8794.0,102.0642,102.0642,101.9426,101.9893,8794.0
2016-09-26 14:30:00,109.02,109.06,108.99,109.02,4156.0,102.0081,102.0455,101.98,102.0081,4156.0
2016-09-26 14:35:00,109.02,109.02,108.84,108.86,7158.0,102.0081,102.0081,101.8396,101.8584,7158.0
2016-09-26 14:40:00,108.87,108.94,108.85,108.93,6664.0,101.8677,101.9332,101.849,101.9239,6664.0
2016-09-26 14:45:00,108.93,108.95,108.88,108.93,9676.0,101.9239,101.9426,101.8771,101.9239,9676.0
2016-09-26 14:50:00,108.97,108.97,108.88,108.89,8999.0,101.9613,101.9613,101.8771,101.8864,8999.0
2016-09-26 14:55:00,108.91,108.93,108.86,108.89,4700.0,101.9051,101.9239,101.8584,101.8864,4700.0
2016-09-26 15:00:00,108.87,108.94,108.87,108.88,7100.0,101.8677,101.9332,101.8677,101.8771,7100.0
2016-09-26 15:05:00,108.86,109.04,108.85,108.98,9597.0,101.8584,102.0268,101.849,101.9706,9597.0
2016-09-26 15:10:00,108.98,108.99,108.91,108.99,12274.0,101.9706,101.98,101.9051,101.98,12274.0
2016-09-26 15:15:00,108.98,108.98,108.88,108.88,11820.0,101.9706,101.9706,101.8771,101.8771,11820.0
2016-09-26 15:20:00,108.89,108.95,108.89,108.92,7571.0,101.8864,101.9426,101.8864,101.9145,7571.0
2016-09-26 15:25:00,108.93,109.03,108.92,109.01,35097.0,101.9239,102.0174,101.9145,101.9987,35097.0
2016-09-26 15:30:00,109.02,109.06,108.95,108.97,18937.0,102.0081,102.0455,101.9426,101.9613,18937.0
2016-09-26 15:35:00,108.96,109.0,108.91,108.97,14968.0,101.9519,101.9893,101.9051,101.9613,14968.0
2016-09-26 15:40:00,108.98,109.07,108.96,109.0,57904.0,101.9706,102.0548,101.9519,101.9893,57904.0
2016-09-26 15:45:00,108.99,109.08,108.95,109.05,36417.0,101.98,102.0642,101.9426,102.0361,36417.0
2016-09-26 15:50:00,109.05,109.05,108.96,109.01,43995.0,102.0361,102.0361,101.9519,101.9987,43995.0
2016-09-26 15:55:00,109.01,109.08,108.95,108.99,109365.0,101.9987,102.0642,101.9426,101.98,109365.0
2016-09-27 09:30:00,108.9,109.09,108.58,109.02,28316.0,101.8958,102.0736,101.5964,102.0081,28316.0
2016-09-27 09:35:00,109.09,109.49,109.01,109.4,10598.0,102.0736,102.4478,101.9987,102.3636,10598.0
2016-09-27 09:40:00,109.39,109.44,109.24,109.24,6590.0,102.3543,102.401,102.2139,102.2139,6590.0
2016-09-27 09:45:00,109.27,109.33,109.22,109.33,11375.0,102.242,102.2981,102.1952,102.2981,11375.0
2016-09-27 09:50:00,109.3,109.35,109.2,109.29,7647.0,102.2701,102.3168,102.1765,102.2607,7647.0
2016-09-27 09:55:00,109.35,109.36,109.27,109.36,5219.0,102.3168,102.3262,102.242,102.3262,5219.0
2016-09-27 10:00:00,109.39,109.76,109.39,109.68,9999.0,102.3543,102.7005,102.3543,102.6256,9999.0
2016-09-27 10:05:00,109.68,109.72,109.6,109.61,4403.0,102.6256,102.663,102.5508,102.5601,4403.0
2016-09-27 10:10:00,109.6,109.67,109.56,109.6,9085.0,102.5508,102.6163,102.5133,102.5508,9085.0
2016-09-27 10:15:00,109.67,109.82,109.67,109.77,3302.0,102.6163,102.7566,102.6163,102.7098,3302.0
2016-09-27 10:20:00,109.78,109.78,109.69,109.77,4910.0,102.7192,102.7192,102.635,102.7098,4910.0
2016-09-27 10:25:00,109.77,109.81,109.75,109.81,5008.0,102.7098,102.7473,102.6911,102.7473,5008.0
2016-09-27 10:30:00,109.82,109.86,109.68,109.68,8637.0,102.7566,102.794,102.6256,102.6256,8637.0
2016-09-27 10:35:00,109.68,109.72,109.65,109.66,10362.0,102.6256,102.663,102.5975,102.6069,10362.0
2016-09-27 10:40:00,109.63,109.68,109.61,109.68,5065.0,102.5788,102.6256,102.5601,102.6256,5065.0
2016-09-27 10:45:00,109.67,109.72,109.66,109.66,8679.0,102.6163,102.663,102.6069,102.6069,8679.0
2016-09-27 10:50:00,109.64,109.7,109.62,109.62,4500.0,102.5882,102.6443,102.5695,102.5695,4500.0
2016-09-27 10:55:00,109.6,109.64,109.45,109.49,7128.0,102.5508,102.5882,102.4104,102.4478,7128.0
2016-09-27 11:00:00,109.48,109.54,109.47,109.54,7082.0,102.4385,102.4946,102.4291,102.4946,7082.0
2016-09-27 11:05:00,109.53,109.64,109.51,109.64,12159.0,102.4853,102.5882,102.4665,102.5882,12159.0
2016-09-27 11:10:00,109.62,109.75,109.61,109.75,5900.0,102.5695,102.6911,102.5601,102.6911,5900.0
2016-09-27 11:15:00,109.75,109.77,109.71,109.76,4638.0,102.6911,102.7098,102.6537,102.7005,4638.0
2016-09-27 11:20:00,109.78,109.85,109.77,109.84,12137.0,102.7192,102.7847,102.7098,102.7753,12137.0
2016-09-27 11:25:00,109.84,109.91,109.79,109.89,7900.0,102.7753,102.8408,102.7285,102.8221,7900.0
2016-09-27 11:30:00,109.9,109.94,109.89,109.91,11645.0,102.8315,102.8689,102.8221,102.8408,11645.0
2016-09-27 11:35:00,109.91,109.93,109.88,109.92,7700.0,102.8408,102.8595,102.8127,102.8502,7700.0
2016-09-27 11:40:00,109.92,109.93,109.88,109.88,6502.0,102.8502,102.8595,102.8127,102.8127,6502.0
2016-09-27 11:45:00,109.89,109.89,109.82,109.84,5350.0,102.8221,102.8221,102.7566,102.7753,5350.0
2016-09-27 11:50:00,109.85,109.89,109.84,109.86,3500.0,102.7847,102.8221,102.7753,102.794,3500.0
2016-09-27 11:55:00,109.85,109.94,109.85,109.93,5500.0,102.7847,102.8689,102.7847,102.8595,5500.0
2016-09-27 12:00:00,109.93,109.96,109.91,109.91,5914.0,102.8595,102.8876,102.8408,102.8408,5914.0
2016-09-27 12:05:00,109.9,109.9,109.86,109.89,6856.0,102.8315,102.8315,102.794,102.8221,6856.0
2016-09-27 12:10:00,109.88,109.89,109.85,109.85,2977.0,102.8127,102.8221,102.7847,102.7847,2977.0
2016-09-27 12:15:00,109.85,109.86,109.74,109.81,8542.0,102.7847,102.794,102.6818,102.7473,8542.0
2016-09-27 12:20:00,109.81,110.13,109.81,110.13,7883.0,102.7473,103.0467,102.7473,103.0467,7883.0
2016-09-27 12:25:00,110.13,110.14,110.07,110.1,5462.0,103.0467,103.056,102.9905,103.0186,5462.0
2016-09-27 12:30:00,110.13,110.18,110.12,110.16,3300.0,103.0467,103.0935,103.0373,103.0747,3300.0
2016-09-27 12:35:00,110.14,110.15,110.12,110.14,2824.0,103.056,103.0654,103.0373,103.056,2824.0
2016-09-27 12:40:00,110.17,110.21,110.16,110.19,3894.0,103.0841,103.1215,103.0747,103.1028,3894.0
2016-09-27 12:45:00,110.18,110.18,110.12,110.14,3052.0,103.0935,103.0935,103.0373,103.056,3052.0
2016-09-27 12:50:00,110.12,110.23,110.12,110.23,3289.0,103.0373,103.1402,103.0373,103.1402,3289.0
2016-09-27 12:55:00,110.23,110.29,110.23,110.26,7423.0,103.1402,103.1964,103.1402,103.1683,7423.0
2016-09-27 13:00:00,110.25,110.3,110.22,110.3,5445.0,103.159,103.2057,103.1309,103.2057,5445.0
2016-09-27 13:05:00,110.29,110.3,110.17,110.19,4969.0,103.1964,103.2057,103.0841,103.1028,4969.0
2016-09-27 13:10:00,110.17,110.18,110.15,110.15,2659.0,103.0841,103.0935,103.0654,103.0654,2659.0
2016-09-27 13:15:00,110.15,110.25,110.15,110.24,3885.0,103.0654,103.159,103.0654,103.1496,3885.0
2016-09-27 13:20:00,110.27,110.3,110.23,110.26,9294.0,103.1777,103.2057,103.1402,103.1683,9294.0
2016-09-27 13:25:00,110.26,110.3,110.22,110.3,3909.0,103.1683,103.2057,103.1309,103.2057,3909.0
2016-09-27 13:30:00,110.3,110.34,110.26,110.32,5100.0,103.2057,103.2432,103.1683,103.2244,5100.0
2016-09-27 13:35:00,110.32,110.34,110.29,110.3,4300.0,103.2244,103.2432,103.1964,103.2057,4300.0
2016-09-27 13:40:00,110.29,110.38,110.26,110.38,7707.0,103.1964,103.2806,103.1683,103.2806,7707.0
2016-09-27 13:45:00,110.38,110.4,110.35,110.36,5278.0,103.2806,103.2993,103.2525,103.2619,5278.0
2016-09-27 13:50:00,110.34,110.43,110.34,110.39,4163.0,103.2432,103.3274,103.2432,103.2899,4163.0
2016-09-27 13:55:00,110.37,110.4,110.34,110.38,5203.0,103.2712,103.2993,103.2432,103.2806,5203.0
2016-09-27 14:00:00,110.39,110.42,110.37,110.42,4791.0,103.2899,103.318,103.2712,103.318,4791.0
2016-09-27 14:05:00,110.4,110.4,110.27,110.27,11887.0,103.2993,103.2993,103.1777,103.1777,11887.0
2016-09-27 14:10:00,110.28,110.38,110.26,110.36,5902.0,103.187,103.2806,103.1683,103.2619,5902.0
2016-09-27 14:15:00,110.37,110.43,110.37,110.43,4678.0,103.2712,103.3274,103.2712,103.3274,4678.0
2016-09-27 14:20:00,110.42,110.42,110.39,110.4,5443.0,103.318,103.318,103.2899,103.2993,5443.0
2016-09-27 14:25:00,110.39,110.4,110.35,110.36,5556.0,103.2899,103.2993,103.2525,103.2619,5556.0
2016-09-27 14:30:00,110.35,110.36,110.3,110.32,4554.0,103.2525,103.2619,103.2057,103.2244,4554.0
2016-09-27 14:35:00,110.33,110.35,110.3,110.3,5330.0,103.2338,103.2525,103.2057,103.2057,5330.0
2016-09-27 14:40:00,110.3,110.36,110.23,110.23,7824.0,103.2057,103.2619,103.1402,103.1402,7824.0
2016-09-27 14:45:00,110.24,110.25,110.16,110.16,5536.0,103.1496,103.159,103.0747,103.0747,5536.0
2016-09-27 14:50:00,110.16,110.2,110.09,110.2,8036.0,103.0747,103.1122,103.0092,103.1122,8036.0
2016-09-27 14:55:00,110.19,110.19,110.11,110.19,7940.0,103.1028,103.1028,103.028,103.1028,7940.0
2016-09-27 15:00:00,110.21,110.28,110.21,110.28,9090.0,103.1215,103.187,103.1215,103.187,9090.0
2016-09-27 15:05:00,110.28,110.29,110.23,110.24,5900.0,103.187,103.1964,103.1402,103.1496,5900.0
2016-09-27 15:10:00,110.23,110.24,110.16,110.16,7834.0,103.1402,103.1496,103.0747,103.0747,7834.0
2016-09-27 15:15:00,110.15,110.2,110.12,110.19,8585.0,103.0654,103.1122,103.0373,103.1028,8585.0
2016-09-27 15:20:00,110.18,110.19,110.12,110.14,10232.0,103.0935,103.1028,103.0373,103.056,10232.0
2016-09-27 15:25:00,110.15,110.19,110.14,110.18,6203.0,103.0654,103.1028,103.056,103.0935,6203.0
2016-09-27 15:30:00,110.18,110.19,110.07,110.11,17006.0,103.0935,103.1028,102.9905,103.028,17006.0
2016-09-27 15:35:00,110.12,110.17,110.05,110.17,14749.0,103.0373,103.0841,102.9718,103.0841,14749.0
2016-09-27 15:40:00,110.18,110.25,110.16,110.24,21143.0,103.0935,103.159,103.0747,103.1496,21143.0
2016-09-27 15:45:00,110.23,110.23,110.12,110.17,18719.0,103.1402,103.1402,103.0373,103.0841,18719.0
2016-09-27 15:50:00,110.16,110.17,110.1,110.15,32645.0,103.0747,103.0841,103.0186,103.0654,32645.0
2016-09-27 15:55:00,110.14,110.15,110.08,110.12,70036.0,103.056,103.0654,102.9999,103.0373,70036.0
2016-09-28 09:30:00,110.03,110.31,110.03,110.19,14779.0,102.9531,103.2151,102.9531,103.1028,14779.0
2016-09-28 09:35:00,109.98,110.12,109.89,109.94,3557.0,102.9063,103.0373,102.8221,102.8689,3557.0
2016-09-28 09:40:00,109.93,109.99,109.83,109.94,9300.0,102.8595,102.9157,102.766,102.8689,9300.0
2016-09-28 09:45:00,110.0,110.06,109.78,109.83,5577.0,102.925,102.9812,102.7192,102.766,5577.0
2016-09-28 09:50:00,109.84,109.9,109.77,109.78,5900.0,102.7753,102.8315,102.7098,102.7192,5900.0
2016-09-28 09:55:00,109.81,109.82,109.48,109.52,16383.0,102.7473,102.7566,102.4385,102.4759,16383.0
2016-09-28 10:00:00,109.55,109.67,109.52,109.58,11712.0,102.504,102.6163,102.4759,102.532,11712.0
2016-09-28 10:05:00,109.59,109.61,109.39,109.44,6600.0,102.5414,102.5601,102.3543,102.401,6600.0
2016-09-28 10:10:00,109.43,109.49,109.43,109.46,4541.0,102.3917,102.4478,102.3917,102.4198,4541.0
2016-09-28 10:15:00,109.49,109.64,109.48,109.63,5324.0,102.4478,102.5882,102.4385,102.5788,5324.0
2016-09-28 10:20:00,109.63,109.69,109.52,109.69,4200.0,102.5788,102.635,102.4759,102.635,4200.0
2016-09-28 10:25:00,109.68,109.68,109.6,109.6,8629.0,102.6256,102.6256,102.5508,102.5508,8629.0
2016-09-28 10:30:00,109.58,109.63,109.53,109.6,6457.0,102.532,102.5788,102.4853,102.5508,6457.0
2016-09-28 10:35:00,109.61,109.62,109.51,109.61,7263.0,102.5601,102.5695,102.4665,102.5601,7263.0
2016-09-28 10:40:00,109.61,109.8,109.61,109.8,3732.0,102.5601,102.7379,102.5601,102.7379,3732.0
2016-09-28 10:45:00,109.78,109.78,109.72,109.73,4085.0,102.7192,102.7192,102.663,102.6724,4085.0
2016-09-28 10:50:00,109.75,109.77,109.65,109.71,4241.0,102.6911,102.7098,102.5975,102.6537,4241.0
2016-09-28 10:55:00,109.71,109.81,109.71,109.75,21774.0,102.6537,102.7473,102.6537,102.6911,21774.0
2016-09-28 11:00:00,109.72,109.74,109.56,109.57,16829.0,102.663,102.6818,102.5133,102.5227,16829.0
2016-09-28 11:05:00,109.51,109.64,109.51,109.62,9505.0,102.4665,102.5882,102.4665,102.5695,9505.0
2016-09-28 11:10:00,109.64,109.72,109.61,109.72,14060.0,102.5882,102.663,102.5601,102.663,14060.0
2016-09-28 11:15:00,109.7,109.83,109.69,109.83,16300.0,102.6443,102.766,102.635,102.766,16300.0
2016-09-28 11:20:00,109.81,109.87,109.8,109.86,14620.0,102.7473,102.8034,102.7379,102.794,14620.0
2016-09-28 11:25:00,109.87,109.95,109.87,109.95,20838.0,102.8034,102.8782,102.8034,102.8782,20838.0
2016-09-28 11:30:00,109.92,109.92,109.78,109.81,6128.0,102.8502,102.8502,102.7192,102.7473,6128.0
2016-09-28 11:35:00,109.89,109.92,109.84,109.91,4660.0,102.8221,102.8502,102.7753,102.8408,4660.0
2016-09-28 11:40:00,109.92,109.96,109.79,109.79,14190.0,102.8502,102.8876,102.7285,102.7285,14190.0
2016-09-28 11:45:00,109.79,109.8,109.73,109.77,27380.0,102.7285,102.7379,102.6724,102.7098,27380.0
2016-09-28 11:50:00,109.78,109.86,109.77,109.81,8149.0,102.7192,102.794,102.7098,102.7473,8149.0
2016-09-28 11:55:00,109.82,109.83,109.73,109.73,6152.0,102.7566,102.766,102.6724,102.6724,6152.0
2016-09-28 12:00:00,109.77,109.84,109.73,109.84,9900.0,102.7098,102.7753,102.6724,102.7753,9900.0
2016-09-28 12:05:00,109.86,109.93,109.84,109.86,36123.0,102.794,102.8595,102.7753,102.794,36123.0
2016-09-28 12:10:00,109.86,109.95,109.85,109.91,3419.0,102.794,102.8782,102.7847,102.8408,3419.0
2016-09-28 12:15:00,109.9,109.9,109.83,109.83,28286.0,102.8315,102.8315,102.766,102.766,28286.0
2016-09-28 12:20:00,109.82,109.82,109.76,109.81,4701.0,102.7566,102.7566,102.7005,102.7473,4701.0
2016-09-28 12:25:00,109.8,109.84,109.79,109.84,2168.0,102.7379,102.7753,102.7285,102.7753,2168.0
2016-09-28 12:30:00,109.83,109.94,109.81,109.83,7340.0,102.766,102.8689,102.7473,102.766,7340.0
2016-09-28 12:35:00,109.83,109.86,109.83,109.85,3663.0,102.766,102.794,102.766,102.7847,3663.0
2016-09-28 12:40:00,109.83,109.92,109.81,109.92,4568.0,102.766,102.8502,102.7473,102.8502,4568.0
2016-09-28 12:45:00,109.94,110.01,109.93,109.98,8732.0,102.8689,102.9344,102.8595,102.9063,8732.0
2016-09-28 12:50:00,109.98,110.03,109.97,110.03,2811.0,102.9063,102.9531,102.897,102.9531,2811.0
2016-09-28 12:55:00,110.02,110.03,109.99,110.02,2806.0,102.9437,102.9531,102.9157,102.9437,2806.0
2016-09-28 13:00:00,110.02,110.03,109.99,110.03,22275.0,102.9437,102.9531,102.9157,102.9531,22275.0
2016-09-28 13:05:00,110.03,110.04,109.98,109.98,18723.0,102.9531,102.9625,102.9063,102.9063,18723.0
2016-09-28 13:10:00,109.98,109.98,109.91,109.94,14990.0,102.9063,102.9063,102.8408,102.8689,14990.0
2016-09-28 13:15:00,109.94,109.97,109.93,109.97,4460.0,102.8689,102.897,102.8595,102.897,4460.0
2016-09-28 13:20:00,109.97,110.05,109.97,110.0,8070.0,102.897,102.9718,102.897,102.925,8070.0
2016-09-28 13:25:00,109.99,110.07,109.99,110.01,5860.0,102.9157,102.9905,102.9157,102.9344,5860.0
2016-09-28 13:30:00,110.04,110.09,109.98,110.09,7887.0,102.9625,103.0092,102.9063,103.0092,7887.0
2016-09-28 13:35:00,110.07,110.07,110.04,110.05,2850.0,102.9905,102.9905,102.9625,102.9718,2850.0
2016-09-28 13:40:00,110.04,110.06,110.0,110.02,3883.0,102.9625,102.9812,102.925,102.9437,3883.0
2016-09-28 13:45:00,110.0,110.06,109.98,109.99,12245.0,102.925,102.9812,102.9063,102.9157,12245.0
2016-09-28 13:50:00,109.97,109.97,109.87,109.87,9023.0,102.897,102.897,102.8034,102.8034,9023.0
2016-09-28 13:55:00,109.86,109.88,109.76,109.79,7230.0,102.794,102.8127,102.7005,102.7285,7230.0
2016-09-28 14:00:00,109.78,109.8,109.74,109.79,5339.0,102.7192,102.7379,102.6818,102.7285,5339.0
2016-09-28 14:05:00,109.8,109.9,109.8,109.87,4880.0,102.7379,102.8315,102.7379,102.8034,4880.0
2016-09-28 14:10:00,109.89,109.99,109.86,109.93,5379.0,102.8221,102.9157,102.794,102.8595,5379.0
2016-09-28 14:15:00,109.94,109.99,109.89,109.93,1828.0,102.8689,102.9157,102.8221,102.8595,1828.0
2016-09-28 14:20:00,109.95,109.95,109.87,109.87,3041.0,102.8782,102.8782,102.8034,102.8034,3041.0
2016-09-28 14:25:00,109.85,109.94,109.85,109.88,3870.0,102.7847,102.8689,102.7847,102.8127,3870.0
2016-09-28 14:30:00,109.89,109.9,109.83,109.85,5536.0,102.8221,102.8315,102.766,102.7847,5536.0
2016-09-28 14:35:00,109.86,109.9,109.78,109.82,4395.0,102.794,102.8315,102.7192,102.7566,4395.0
2016-09-28 14:40:00,109.86,109.92,109.82,109.9,6667.0,102.794,102.8502,102.7566,102.8315,6667.0
2016-09-28 14:45:00,109.92,109.92,109.86,109.9,2469.0,102.8502,102.8502,102.794,102.8315,2469.0
2016-09-28 14:50:00,109.89,109.91,109.86,109.91,4755.0,102.8221,102.8408,102.794,102.8408,4755.0
2016-09-28 14:55:00,109.9,109.9,109.82,109.88,4017.0,102.8315,102.8315,102.7566,102.8127,4017.0
2016-09-28 15:00:00,109.88,109.92,109.88,109.91,3300.0,102.8127,102.8502,102.8127,102.8408,3300.0
2016-09-28 15:05:00,109.91,109.91,109.81,109.85,6397.0,102.8408,102.8408,102.7473,102.7847,6397.0
2016-09-28 15:10:00,109.83,109.86,109.83,109.85,5362.0,102.766,102.794,102.766,102.7847,5362.0
2016-09-28 15:15:00,109.86,109.94,109.86,109.9,7366.0,102.794,102.8689,102.794,102.8315,7366.0
2016-09-28 15:20:00,109.91,109.97,109.87,109.97,5329.0,102.8408,102.897,102.8034,102.897,5329.0
2016-09-28 15:25:00,109.97,110.07,109.97,109.99,24467.0,102.897,102.9905,102.897,102.9157,24467.0
2016-09-28 15:30:00,109.99,110.03,109.97,109.99,21285.0,102.9157,102.9531,102.897,102.9157,21285.0
2016-09-28 15:35:00,110.0,110.09,110.0,110.09,11592.0,102.925,103.0092,102.925,103.0092,11592.0
2016-09-28 15:40:00,110.1,110.19,110.1,110.17,13917.0,103.0186,103.1028,103.0186,103.0841,13917.0
2016-09-28 15:45:00,110.17,110.22,110.14,110.2,17268.0,103.0841,103.1309,103.056,103.1122,17268.0
2016-09-28 15:50:00,110.19,110.19,110.1,110.13,30867.0,103.1028,103.1028,103.0186,103.0467,30867.0
2016-09-28 15:55:00,110.13,110.22,110.13,110.18,73083.0,103.0467,103.1309,103.0467,103.0935,73083.0
2016-09-29 09:30:00,109.79,110.06,109.78,110.06,17144.0,102.7285,102.9812,102.7192,102.9812,17144.0
2016-09-29 09:35:00,110.08,110.13,109.96,109.98,4603.0,102.9999,103.0467,102.8876,102.9063,4603.0
2016-09-29 09:40:00,110.01,110.06,109.94,110.02,8803.0,102.9344,102.9812,102.8689,102.9437,8803.0
2016-09-29 09:45:00,110.02,110.16,110.01,110.03,6912.0,102.9437,103.0747,102.9344,102.9531,6912.0
2016-09-29 09:50:00,110.05,110.17,110.05,110.13,5114.0,102.9718,103.0841,102.9718,103.0467,5114.0
2016-09-29 09:55:00,110.15,110.37,110.15,110.34,8422.0,103.0654,103.2712,103.0654,103.2432,8422.0
2016-09-29 10:00:00,110.33,110.44,110.21,110.27,7786.0,103.2338,103.3367,103.1215,103.1777,7786.0
2016-09-29 10:05:00,110.27,110.27,109.91,109.95,5785.0,103.1777,103.1777,102.8408,102.8782,5785.0
2016-09-29 10:10:00,109.98,110.15,109.97,110.0,3343.0,102.9063,103.0654,102.897,102.925,3343.0
2016-09-29 10:15:00,109.95,110.19,109.91,110.19,4088.0,102.8782,103.1028,102.8408,103.1028,4088.0
2016-09-29 10:20:00,110.16,110.21,110.15,110.21,2410.0,103.0747,103.1215,103.0654,103.1215,2410.0
2016-09-29 10:25:00,110.25,110.28,110.22,110.25,4752.0,103.159,103.187,103.1309,103.159,4752.0
2016-09-29 10:30:00,110.24,110.24,110.19,110.21,7791.0,103.1496,103.1496,103.1028,103.1215,7791.0
2016-09-29 10:35:00,110.2,110.24,110.13,110.22,6679.0,103.1122,103.1496,103.0467,103.1309,6679.0
2016-09-29 10:40:00,110.21,110.24,110.05,110.05,5251.0,103.1215,103.1496,102.9718,102.9718,5251.0
2016-09-29 10:45:00,110.05,110.11,110.05,110.1,1505.0,102.9718,103.028,102.9718,103.0186,1505.0
2016-09-29 10:50:00,110.14,110.23,110.12,110.2,6410.0,103.056,103.1402,103.0373,103.1122,6410.0
2016-09-29 10:55:00,110.2,110.28,110.19,110.2,5019.0,103.1122,103.187,103.1028,103.1122,5019.0
2016-09-29 11:00:00,110.12,110.16,110.09,110.16,2301.0,103.0373,103.0747,103.0092,103.0747,2301.0
2016-09-29 11:05:00,110.14,110.15,110.05,110.07,2437.0,103.056,103.0654,102.9718,102.9905,2437.0
2016-09-29 11:10:00,110.06,110.06,109.94,110.01,5761.0,102.9812,102.9812,102.8689,102.9344,5761.0
2016-09-29 11:15:00,110.01,110.04,109.97,110.03,2200.0,102.9344,102.9625,102.897,102.9531,2200.0
2016-09-29 11:20:00,110.04,110.06,110.01,110.01,2219.0,102.9625,102.9812,102.9344,102.9344,2219.0
2016-09-29 11:25:00,110.0,110.1,109.98,110.1,5418.0,102.925,103.0186,102.9063,103.0186,5418.0
2016-09-29 11:30:00,110.09,110.17,110.06,110.07,5779.0,103.0092,103.0841,102.9812,102.9905,5779.0
2016-09-29 11:35:00,110.06,110.12,110.06,110.09,1778.0,102.9812,103.0373,102.9812,103.0092,1778.0
2016-09-29 11:40:00,110.06,110.07,110.04,110.04,640.0,102.9812,102.9905,102.9625,102.9625,640.0
2016-09-29 11:45:00,110.04,110.07,109.95,109.96,4955.0,102.9625,102.9905,102.8782,102.8876,4955.0
2016-09-29 11:50:00,109.95,109.98,109.88,109.95,22152.0,102.8782,102.9063,102.8127,102.8782,22152.0
2016-09-29 11:55:00,109.93,110.0,109.83,109.83,12754.0,102.8595,102.925,102.766,102.766,12754.0
2016-09-29 12:00:00,109.84,109.86,109.82,109.84,3900.0,102.7753,102.794,102.7566,102.7753,3900.0
2016-09-29 12:05:00,109.84,109.97,109.84,109.94,5958.0,102.7753,102.897,102.7753,102.8689,5958.0
2016-09-29 12:10:00,109.95,110.0,109.93,109.98,2989.0,102.8782,102.925,102.8595,102.9063,2989.0
2016-09-29 12:15:00,109.96,110.03,109.96,109.97,3356.0,102.8876,102.9531,102.8876,102.897,3356.0
2016-09-29 12:20:00,109.97,109.97,109.9,109.9,3667.0,102.897,102.897,102.8315,102.8315,3667.0
2016-09-29 12:25:00,109.9,109.95,109.9,109.91,2391.0,102.8315,102.8782,102.8315,102.8408,2391.0
2016-09-29 12:30:00,109.89,109.93,109.86,109.86,2020.0,102.8221,102.8595,102.794,102.794,2020.0
2016-09-29 12:35:00,109.86,109.9,109.81,109.87,4527.0,102.794,102.8315,102.7473,102.8034,4527.0
2016-09-29 12:40:00,109.84,109.84,109.69,109.72,3469.0,102.7753,102.7753,102.635,102.663,3469.0
2016-09-29 12:45:00,109.7,109.7,109.41,109.41,5593.0,102.6443,102.6443,102.373,102.373,5593.0
2016-09-29 12:50:00,109.36,109.36,109.14,109.23,6387.0,102.3262,102.3262,102.1203,102.2046,6387.0
2016-09-29 12:55:00,109.2,109.25,109.12,109.2,3482.0,102.1765,102.2233,102.1016,102.1765,3482.0
2016-09-29 13:00:00,109.17,109.2,108.93,109.08,13755.0,102.1484,102.1765,101.9239,102.0642,13755.0
2016-09-29 13:05:00,109.05,109.22,109.0,109.21,4200.0,102.0361,102.1952,101.9893,102.1858,4200.0
2016-09-29 13:10:00,109.25,109.42,109.21,109.26,6277.0,102.2233,102.3823,102.1858,102.2326,6277.0
2016-09-29 13:15:00,109.29,109.43,109.23,109.32,6309.0,102.2607,102.3917,102.2046,102.2888,6309.0
2016-09-29 13:20:00,109.26,109.38,109.21,109.38,2601.0,102.2326,102.3449,102.1858,102.3449,2601.0
2016-09-29 13:25:00,109.33,109.35,109.26,109.3,3902.0,102.2981,102.3168,102.2326,102.2701,3902.0
2016-09-29 13:30:00,109.27,109.41,109.21,109.41,11184.0,102.242,102.373,102.1858,102.373,11184.0
2016-09-29 13:35:00,109.41,109.41,109.29,109.31,3598.0,102.373,102.373,102.2607,102.2794,3598.0
2016-09-29 13:40:00,109.28,109.28,109.18,109.27,5457.0,102.2513,102.2513,102.1578,102.242,5457.0
2016-09-29 13:45:00,109.25,109.29,109.18,109.2,5666.0,102.2233,102.2607,102.1578,102.1765,5666.0
2016-09-29 13:50:00,109.25,109.25,109.11,109.18,2600.0,102.2233,102.2233,102.0923,102.1578,2600.0
2016-09-29 13:55:00,109.15,109.2,109.07,109.17,4342.0,102.1297,102.1765,102.0548,102.1484,4342.0
2016-09-29 14:00:00,109.14,109.16,109.06,109.12,2600.0,102.1203,102.1391,102.0455,102.1016,2600.0
2016-09-29 14:05:00,109.22,109.27,109.22,109.26,4554.0,102.1952,102.242,102.1952,102.2326,4554.0
2016-09-29 14:10:00,109.24,109.28,109.16,109.28,4301.0,102.2139,102.2513,102.1391,102.2513,4301.0
2016-09-29 14:15:00,109.28,109.38,109.27,109.36,1744.0,102.2513,102.3449,102.242,102.3262,1744.0
2016-09-29 14:20:00,109.33,109.45,109.33,109.45,3066.0,102.2981,102.4104,102.2981,102.4104,3066.0
2016-09-29 14:25:00,109.44,109.53,109.36,109.53,3480.0,102.401,102.4853,102.3262,102.4853,3480.0
2016-09-29 14:30:00,109.52,109.56,109.47,109.52,3579.0,102.4759,102.5133,102.4291,102.4759,3579.0
2016-09-29 14:35:00,109.52,109.67,109.52,109.6,6843.0,102.4759,102.6163,102.4759,102.5508,6843.0
2016-09-29 14:40:00,109.61,109.65,109.55,109.58,5405.0,102.5601,102.5975,102.504,102.532,5405.0
2016-09-29 14:45:00,109.56,109.6,109.53,109.56,3738.0,102.5133,102.5508,102.4853,102.5133,3738.0
2016-09-29 14:50:00,109.55,109.57,109.47,109.48,5553.0,102.504,102.5227,102.4291,102.4385,5553.0
2016-09-29 14:55:00,109.49,109.52,109.4,109.45,5186.0,102.4478,102.4759,102.3636,102.4104,5186.0
2016-09-29 15:00:00,109.42,109.48,109.39,109.42,19268.0,102.3823,102.4385,102.3543,102.3823,19268.0
2016-09-29 15:05:00,109.39,109.48,109.39,109.45,6073.0,102.3543,102.4385,102.3543,102.4104,6073.0
2016-09-29 15:10:00,109.47,109.51,109.38,109.48,5680.0,102.4291,102.4665,102.3449,102.4385,5680.0
2016-09-29 15:15:00,109.47,109.49,109.38,109.38,4550.0,102.4291,102.4478,102.3449,102.3449,4550.0
2016-09-29 15:20:00,109.38,109.42,109.33,109.34,7800.0,102.3449,102.3823,102.2981,102.3075,7800.0
2016-09-29 15:25:00,109.35,109.37,109.21,109.37,8351.0,102.3168,102.3356,102.1858,102.3356,8351.0
2016-09-29 15:30:00,109.4,109.53,109.37,109.51,15358.0,102.3636,102.4853,102.3356,102.4665,15358.0
2016-09-29 15:35:00,109.51,109.6,109.47,109.6,12405.0,102.4665,102.5508,102.4291,102.5508,12405.0
2016-09-29 15:40:00,109.6,109.61,109.42,109.5,14815.0,102.5508,102.5601,102.3823,102.4572,14815.0
2016-09-29 15:45:00,109.5,109.5,109.35,109.37,22870.0,102.4572,102.4572,102.3168,102.3356,22870.0
2016-09-29 15:50:00,109.39,109.42,109.31,109.35,25266.0,102.3543,102.3823,102.2794,102.3168,25266.0
2016-09-29 15:55:00,109.36,109.39,109.25,109.31,82097.0,102.3262,102.3543,102.2233,102.2794,82097.0
2016-09-30 09:30:00,109.52,109.79,109.33,109.59,18242.0,102.4759,102.7285,102.2981,102.5414,18242.0
2016-09-30 09:35:00,109.58,109.77,109.54,109.66,4785.0,102.532,102.7098,102.4946,102.6069,4785.0
2016-09-30 09:40:00,109.53,109.72,109.53,109.6,7036.0,102.4853,102.663,102.4853,102.5508,7036.0
2016-09-30 09:45:00,109.59,109.65,109.3,109.51,5900.0,102.5414,102.5975,102.2701,102.4665,5900.0
2016-09-30 09:50:00,109.5,109.52,109.21,109.22,12167.0,102.4572,102.4759,102.1858,102.1952,12167.0
2016-09-30 09:55:00,109.22,109.43,109.22,109.3,6463.0,102.1952,102.3917,102.1952,102.2701,6463.0
2016-09-30 10:00:00,109.34,109.65,109.25,109.63,11184.0,102.3075,102.5975,102.2233,102.5788,11184.0
2016-09-30 10:05:00,109.6,109.79,109.59,109.79,10318.0,102.5508,102.7285,102.5414,102.7285,10318.0
2016-09-30 10:10:00,109.81,109.89,109.69,109.89,10295.0,102.7473,102.8221,102.635,102.8221,10295.0
2016-09-30 10:15:00,109.9,109.91,109.77,109.84,10659.0,102.8315,102.8408,102.7098,102.7753,10659.0
2016-09-30 10:20:00,109.86,109.9,109.73,109.79,10039.0,102.794,102.8315,102.6724,102.7285,10039.0
2016-09-30 10:25:00,109.77,109.81,109.69,109.73,9633.0,102.7098,102.7473,102.635,102.6724,9633.0
2016-09-30 10:30:00,109.75,109.77,109.7,109.76,7530.0,102.6911,102.7098,102.6443,102.7005,7530.0
2016-09-30 10:35:00,109.77,109.89,109.76,109.77,5650.0,102.7098,102.8221,102.7005,102.7098,5650.0
2016-09-30 10:40:00,109.8,109.82,109.74,109.78,3465.0,102.7379,102.7566,102.6818,102.7192,3465.0
2016-09-30 10:45:00,109.77,109.85,109.68,109.69,4747.0,102.7098,102.7847,102.6256,102.635,4747.0
2016-09-30 10:50:00,109.69,109.79,109.69,109.77,8051.0,102.635,102.7285,102.635,102.7098,8051.0
2016-09-30 10:55:00,109.78,109.87,109.73,109.86,10194.0,102.7192,102.8034,102.6724,102.794,10194.0
2016-09-30 11:00:00,109.89,110.01,109.86,110.0,10929.0,102.8221,102.9344,102.794,102.925,10929.0
2016-09-30 11:05:00,109.99,110.04,109.95,110.03,11279.0,102.9157,102.9625,102.8782,102.9531,11279.0
2016-09-30 11:10:00,110.05,110.2,110.05,110.12,13931.0,102.9718,103.1122,102.9718,103.0373,13931.0
2016-09-30 11:15:00,110.14,110.16,110.11,110.12,9973.0,103.056,103.0747,103.028,103.0373,9973.0
2016-09-30 11:20:00,110.15,110.21,110.14,110.2,7200.0,103.0654,103.1215,103.056,103.1122,7200.0
2016-09-30 11:25:00,110.18,110.18,110.11,110.13,11208.0,103.0935,103.0935,103.028,103.0467,11208.0
2016-09-30 11:30:00,110.13,110.16,110.06,110.06,3628.0,103.0467,103.0747,102.9812,102.9812,3628.0
2016-09-30 11:35:00,110.03,110.05,109.87,109.87,12838.0,102.9531,102.9718,102.8034,102.8034,12838.0
2016-09-30 11:40:00,109.82,109.9,109.82,109.89,2400.0,102.7566,102.8315,102.7566,102.8221,2400.0
2016-09-30 11:45:00,109.93,109.96,109.86,109.88,4494.0,102.8595,102.8876,102.794,102.8127,4494.0
2016-09-30 11:50:00,109.89,109.9,109.83,109.87,6663.0,102.8221,102.8315,102.766,102.8034,6663.0
2016-09-30 11:55:00,109.87,109.93,109.82,109.84,3955.0,102.8034,102.8595,102.7566,102.7753,3955.0
2016-09-30 12:00:00,109.8,109.93,109.77,109.92,12964.0,102.7379,102.8595,102.7098,102.8502,12964.0
2016-09-30 12:05:00,109.92,109.99,109.92,109.99,7254.0,102.8502,102.9157,102.8502,102.9157,7254.0
2016-09-30 12:10:00,109.98,110.0,109.96,109.97,5702.0,102.9063,102.925,102.8876,102.897,5702.0
2016-09-30 12:15:00,109.99,110.08,109.99,110.05,11486.0,102.9157,102.9999,102.9157,102.9718,11486.0
2016-09-30 12:20:00,110.06,110.11,110.05,110.1,7094.0,102.9812,103.028,102.9718,103.0186,7094.0
2016-09-30 12:25:00,110.12,110.16,110.1,110.15,3628.0,103.0373,103.0747,103.0186,103.0654,3628.0
2016-09-30 12:30:00,110.14,110.14,110.1,110.13,5760.0,103.056,103.056,103.0186,103.0467,5760.0
2016-09-30 12:35:00,110.13,110.15,110.1,110.13,5058.0,103.0467,103.0654,103.0186,103.0467,5058.0
2016-09-30 12:40:00,110.15,110.17,110.04,110.07,10407.0,103.0654,103.0841,102.9625,102.9905,10407.0
2016-09-30 12:45:00,110.06,110.06,109.98,110.0,9848.0,102.9812,102.9812,102.9063,102.925,9848.0
2016-09-30 12:50:00,110.02,110.02,109.95,109.98,7979.0,102.9437,102.9437,102.8782,102.9063,7979.0
2016-09-30 12:55:00,109.98,110.01,109.97,109.97,6318.0,102.9063,102.9344,102.897,102.897,6318.0
2016-09-30 13:00:00,109.98,110.0,109.97,110.0,1855.0,102.9063,102.925,102.897,102.925,1855.0
2016-09-30 13:05:00,110.01,110.05,109.98,109.99,5962.0,102.9344,102.9718,102.9063,102.9157,5962.0
2016-09-30 13:10:00,109.98,110.01,109.94,110.01,3184.0,102.9063,102.9344,102.8689,102.9344,3184.0
2016-09-30 13:15:00,110.0,110.0,109.96,109.97,2340.0,102.925,102.925,102.8876,102.897,2340.0
2016-09-30 13:20:00,109.96,110.02,109.96,109.99,5202.0,102.8876,102.9437,102.8876,102.9157,5202.0
2016-09-30 13:25:00,109.98,109.99,109.89,109.9,8311.0,102.9063,102.9157,102.8221,102.8315,8311.0
2016-09-30 13:30:00,109.9,109.94,109.88,109.94,6041.0,102.8315,102.8689,102.8127,102.8689,6041.0
2016-09-30 13:35:00,109.95,109.96,109.92,109.94,8373.0,102.8782,102.8876,102.8502,102.8689,8373.0
2016-09-30 13:40:00,109.95,109.98,109.93,109.97,8262.0,102.8782,102.9063,102.8595,102.897,8262.0
2016-09-30 13:45:00,109.98,110.02,109.98,109.99,5028.0,102.9063,102.9437,102.9063,102.9157,5028.0
2016-09-30 13:50:00,110.0,110.0,109.96,109.98,1328.0,102.925,102.925,102.8876,102.9063,1328.0
2016-09-30 13:55:00,109.97,110.01,109.94,110.0,10785.0,102.897,102.9344,102.8689,102.925,10785.0
2016-09-30 14:00:00,110.0,110.0,109.95,109.95,3319.0,102.925,102.925,102.8782,102.8782,3319.0
2016-09-30 14:05:00,109.96,109.98,109.94,109.98,3278.0,102.8876,102.9063,102.8689,102.9063,3278.0
2016-09-30 14:10:00,109.98,110.03,109.98,110.0,8684.0,102.9063,102.9531,102.9063,102.925,8684.0
2016-09-30 14:15:00,109.99,110.02,109.93,109.95,8314.0,102.9157,102.9437,102.8595,102.8782,8314.0
2016-09-30 14:20:00,109.95,110.03,109.95,110.03,29104.0,102.8782,102.9531,102.8782,102.9531,29104.0
2016-09-30 14:25:00,110.03,110.04,110.0,110.0,4598.0,102.9531,102.9625,102.925,102.925,4598.0
2016-09-30 14:30:00,110.01,110.01,109.97,109.97,6252.0,102.9344,102.9344,102.897,102.897,6252.0
2016-09-30 14:35:00,109.98,110.0,109.95,110.0,6228.0,102.9063,102.925,102.8782,102.925,6228.0
2016-09-30 14:40:00,109.99,109.99,109.95,109.98,6221.0,102.9157,102.9157,102.8782,102.9063,6221.0
2016-09-30 14:45:00,109.98,110.01,109.95,109.96,14420.0,102.9063,102.9344,102.8782,102.8876,14420.0
2016-09-30 14:50:00,109.98,110.0,109.93,109.99,7500.0,102.9063,102.925,102.8595,102.9157,7500.0
2016-09-30 14:55:00,109.99,110.03,109.99,110.02,6384.0,102.9157,102.9531,102.9157,102.9437,6384.0
2016-09-30 15:00:00,110.03,110.1,110.03,110.1,11668.0,102.9531,103.0186,102.9531,103.0186,11668.0
2016-09-30 15:05:00,110.09,110.14,110.09,110.13,5411.0,103.0092,103.056,103.0092,103.0467,5411.0
2016-09-30 15:10:00,110.12,110.19,110.11,110.19,5238.0,103.0373,103.1028,103.028,103.1028,5238.0
2016-09-30 15:15:00,110.19,110.24,110.13,110.15,18396.0,103.1028,103.1496,103.0467,103.0654,18396.0
2016-09-30 15:20:00,110.15,110.18,110.11,110.13,13253.0,103.0654,103.0935,103.028,103.0467,13253.0
2016-09-30 15:25:00,110.14,110.17,110.08,110.08,16947.0,103.056,103.0841,102.9999,102.9999,16947.0
2016-09-30 15:30:00,110.09,110.14,110.03,110.04,22113.0,103.0092,103.056,102.9531,102.9625,22113.0
2016-09-30 15:35:00,110.06,110.1,110.05,110.09,9404.0,102.9812,103.0186,102.9718,103.0092,9404.0
2016-09-30 15:40:00,110.09,110.23,110.08,110.22,22873.0,103.0092,103.1402,102.9999,103.1309,22873.0
2016-09-30 15:45:00,110.22,110.26,110.16,110.26,28997.0,103.1309,103.1683,103.0747,103.1683,28997.0
2016-09-30 15:50:00,110.26,110.33,110.24,110.25,45090.0,103.1683,103.2338,103.1496,103.159,45090.0
2016-09-30 15:55:00,110.25,110.25,109.99,110.01,77791.0,103.159,103.159,102.9157,102.9344,77791.0
2016-10-03 09:30:00,109.83,109.94,109.64,109.81,17028.0,102.766,102.8689,102.5882,102.7473,17028.0
2016-10-03 09:35:00,109.92,110.12,109.76,109.91,6722.0,102.8502,103.0373,102.7005,102.8408,6722.0
2016-10-03 09:40:00,109.86,109.92,109.6,109.67,13330.0,102.794,102.8502,102.5508,102.6163,13330.0
2016-10-03 09:45:00,109.71,109.74,109.62,109.71,3300.0,102.6537,102.6818,102.5695,102.6537,3300.0
2016-10-03 09:50:00,109.69,109.75,109.66,109.69,10737.0,102.635,102.6911,102.6069,102.635,10737.0
2016-10-03 09:55:00,109.69,109.72,109.58,109.64,11518.0,102.635,102.663,102.532,102.5882,11518.0
2016-10-03 10:00:00,109.66,109.95,109.66,109.95,8700.0,102.6069,102.8782,102.6069,102.8782,8700.0
2016-10-03 10:05:00,109.94,109.98,109.73,109.98,12050.0,102.8689,102.9063,102.6724,102.9063,12050.0
2016-10-03 10:10:00,109.91,109.95,109.78,109.81,8619.0,102.8408,102.8782,102.7192,102.7473,8619.0
2016-10-03 10:15:00,109.81,109.84,109.69,109.75,9700.0,102.7473,102.7753,102.635,102.6911,9700.0
2016-10-03 10:20:00,109.77,109.78,109.6,109.63,18546.0,102.7098,102.7192,102.5508,102.5788,18546.0
2016-10-03 10:25:00,109.6,109.68,109.51,109.54,7882.0,102.5508,102.6256,102.4665,102.4946,7882.0
2016-10-03 10:30:00,109.53,109.67,109.53,109.67,5300.0,102.4853,102.6163,102.4853,102.6163,5300.0
2016-10-03 10:35:00,109.67,109.81,109.67,109.74,6556.0,102.6163,102.7473,102.6163,102.6818,6556.0
2016-10-03 10:40:00,109.74,109.74,109.67,109.67,7599.0,102.6818,102.6818,102.6163,102.6163,7599.0
2016-10-03 10:45:00,109.67,109.71,109.62,109.7,11968.0,102.6163,102.6537,102.5695,102.6443,11968.0
2016-10-03 10:50:00,109.72,109.8,109.72,109.73,7041.0,102.663,102.7379,102.663,102.6724,7041.0
2016-10-03 10:55:00,109.73,109.74,109.65,109.68,5454.0,102.6724,102.6818,102.5975,102.6256,5454.0
2016-10-03 11:00:00,109.7,109.71,109.6,109.61,6124.0,102.6443,102.6537,102.5508,102.5601,6124.0
2016-10-03 11:05:00,109.6,109.63,109.56,109.59,4400.0,102.5508,102.5788,102.5133,102.5414,4400.0
2016-10-03 11:10:00,109.59,109.59,109.52,109.53,6097.0,102.5414,102.5414,102.4759,102.4853,6097.0
2016-10-03 11:15:00,109.52,109.52,109.45,109.49,7500.0,102.4759,102.4759,102.4104,102.4478,7500.0
2016-10-03 11:20:00,109.47,109.48,109.42,109.43,3600.0,102.4291,102.4385,102.3823,102.3917,3600.0
2016-10-03 11:25:00,109.44,109.49,109.43,109.47,8950.0,102.401,102.4478,102.3917,102.4291,8950.0
2016-10-03 11:30:00,109.45,109.48,109.41,109.41,3171.0,102.4104,102.4385,102.373,102.373,3171.0
2016-10-03 11:35:00,109.44,109.44,109.32,109.35,4200.0,102.401,102.401,102.2888,102.3168,4200.0
2016-10-03 11:40:00,109.34,109.34,109.26,109.29,4634.0,102.3075,102.3075,102.2326,102.2607,4634.0
2016-10-03 11:45:00,109.29,109.32,109.22,109.22,2629.0,102.2607,102.2888,102.1952,102.1952,2629.0
2016-10-03 11:50:00,109.19,109.2,109.11,109.12,6735.0,102.1671,102.1765,102.0923,102.1016,6735.0
2016-10-03 11:55:00,109.12,109.26,109.12,109.26,2200.0,102.1016,102.2326,102.1016,102.2326,2200.0
2016-10-03 12:00:00,109.24,109.28,109.19,109.19,2100.0,102.2139,102.2513,102.1671,102.1671,2100.0
2016-10-03 12:05:00,109.22,109.28,109.22,109.27,3419.0,102.1952,102.2513,102.1952,102.242,3419.0
2016-10-03 12:10:00,109.29,109.31,109.22,109.25,3200.0,102.2607,102.2794,102.1952,102.2233,3200.0
2016-10-03 12:15:00,109.25,109.25,109.18,109.23,1813.0,102.2233,102.2233,102.1578,102.2046,1813.0
2016-10-03 12:20:00,109.21,109.21,109.12,109.14,2900.0,102.1858,102.1858,102.1016,102.1203,2900.0
2016-10-03 12:25:00,109.15,109.18,109.06,109.09,3809.0,102.1297,102.1578,102.0455,102.0736,3809.0
2016-10-03 12:30:00,109.11,109.11,109.0,109.04,3637.0,102.0923,102.0923,101.9893,102.0268,3637.0
2016-10-03 12:35:00,109.05,109.09,109.02,109.04,1800.0,102.0361,102.0736,102.0081,102.0268,1800.0
2016-10-03 12:40:00,109.04,109.07,109.01,109.07,1600.0,102.0268,102.0548,101.9987,102.0548,1600.0
2016-10-03 12:45:00,109.07,109.08,109.03,109.05,3000.0,102.0548,102.0642,102.0174,102.0361,3000.0
2016-10-03 12:50:00,109.05,109.06,108.99,108.99,3483.0,102.0361,102.0455,101.98,101.98,3483.0
2016-10-03 12:55:00,109.01,109.04,108.96,109.03,3442.0,101.9987,102.0268,101.9519,102.0174,3442.0
2016-10-03 13:00:00,109.05,109.09,109.05,109.07,5899.0,102.0361,102.0736,102.0361,102.0548,5899.0
2016-10-03 13:05:00,109.05,109.06,109.0,109.0,3300.0,102.0361,102.0455,101.9893,101.9893,3300.0
2016-10-03 13:10:00,109.02,109.03,108.9,109.0,4600.0,102.0081,102.0174,101.8958,101.9893,4600.0
2016-10-03 13:15:00,109.04,109.06,109.04,109.04,2796.0,102.0268,102.0455,102.0268,102.0268,2796.0
2016-10-03 13:20:00,109.09,109.16,109.09,109.14,2000.0,102.0736,102.1391,102.0736,102.1203,2000.0
2016-10-03 13:25:00,109.19,109.22,109.18,109.18,2200.0,102.1671,102.1952,102.1578,102.1578,2200.0
2016-10-03 13:30:00,109.18,109.18,109.1,109.13,9988.0,102.1578,102.1578,102.0829,102.111,9988.0
2016-10-03 13:35:00,109.12,109.12,109.07,109.08,3374.0,102.1016,102.1016,102.0548,102.0642,3374.0
2016-10-03 13:40:00,109.08,109.1,108.99,109.0,5107.0,102.0642,102.0829,101.98,101.9893,5107.0
2016-10-03 13:45:00,108.99,109.02,108.95,108.95,6412.0,101.98,102.0081,101.9426,101.9426,6412.0
2016-10-03 13:50:00,108.97,109.0,108.9,108.93,9831.0,101.9613,101.9893,101.8958,101.9239,9831.0
2016-10-03 13:55:00,108.93,109.07,108.93,109.04,13431.0,101.9239,102.0548,101.9239,102.0268,13431.0
2016-10-03 14:00:00,109.05,109.21,109.05,109.21,3732.0,102.0361,102.1858,102.0361,102.1858,3732.0
2016-10-03 14:05:00,109.22,109.26,109.2,109.26,3800.0,102.1952,102.2326,102.1765,102.2326,3800.0
2016-10-03 14:10:00,109.26,109.26,109.15,109.15,4283.0,102.2326,102.2326,102.1297,102.1297,4283.0
2016-10-03 14:15:00,109.17,109.17,109.1,109.12,3600.0,102.1484,102.1484,102.0829,102.1016,3600.0
2016-10-03 14:20:00,109.1,109.12,109.08,109.12,10374.0,102.0829,102.1016,102.0642,102.1016,10374.0
2016-10-03 14:25:00,109.13,109.19,109.09,109.11,4700.0,102.111,102.1671,102.0736,102.0923,4700.0
2016-10-03 14:30:00,109.13,109.16,109.08,109.16,4669.0,102.111,102.1391,102.0642,102.1391,4669.0
2016-10-03 14:35:00,109.17,109.2,109.09,109.1,3057.0,102.1484,102.1765,102.0736,102.0829,3057.0
2016-10-03 14:40:00,109.1,109.12,109.09,109.09,3869.0,102.0829,102.1016,102.0736,102.0736,3869.0
2016-10-03 14:45:00,109.13,109.13,109.09,109.12,3560.0,102.111,102.111,102.0736,102.1016,3560.0
2016-10-03 14:50:00,109.13,109.15,109.06,109.15,4128.0,102.111,102.1297,102.0455,102.1297,4128.0
2016-10-03 14:55:00,109.14,109.15,109.08,109.13,4876.0,102.1203,102.1297,102.0642,102.111,4876.0
2016-10-03 15:00:00,109.18,109.2,109.13,109.13,3500.0,102.1578,102.1765,102.111,102.111,3500.0
2016-10-03 15:05:00,109.12,109.17,109.11,109.13,3677.0,102.1016,102.1484,102.0923,102.111,3677.0
2016-10-03 15:10:00,109.13,109.23,109.13,109.23,5096.0,102.111,102.2046,102.111,102.2046,5096.0
2016-10-03 15:15:00,109.26,109.26,109.18,109.2,7967.0,102.2326,102.2326,102.1578,102.1765,7967.0
2016-10-03 15:20:00,109.22,109.22,109.16,109.18,7049.0,102.1952,102.1952,102.1391,102.1578,7049.0
2016-10-03 15:25:00,109.18,109.21,109.17,109.18,6094.0,102.1578,102.1858,102.1484,102.1578,6094.0
2016-10-03 15:30:00,109.18,109.28,109.18,109.26,10582.0,102.1578,102.2513,102.1578,102.2326,10582.0
2016-10-03 15:35:00,109.29,109.36,109.24,109.32,9675.0,102.2607,102.3262,102.2139,102.2888,9675.0
2016-10-03 15:40:00,109.33,109.44,109.31,109.39,15401.0,102.2981,102.401,102.2794,102.3543,15401.0
2016-10-03 15:45:00,109.39,109.43,109.32,109.33,12462.0,102.3543,102.3917,102.2888,102.2981,12462.0
2016-10-03 15:50:00,109.32,109.33,109.2,109.21,21871.0,102.2888,102.2981,102.1765,102.1858,21871.0
2016-10-03 15:55:00,109.22,109.22,109.13,109.16,48242.0,102.1952,102.1952,102.111,102.1391,48242.0
2016-10-04 09:30:00,109.45,109.56,109.04,109.53,14344.0,102.4104,102.5133,102.0268,102.4853,14344.0
2016-10-04 09:35:00,109.37,109.64,109.33,109.57,2924.0,102.3356,102.5882,102.2981,102.5227,2924.0
2016-10-04 09:40:00,109.6,109.67,109.47,109.53,4425.0,102.5508,102.6163,102.4291,102.4853,4425.0
2016-10-04 09:45:00,109.58,109.92,109.58,109.76,5695.0,102.532,102.8502,102.532,102.7005,5695.0
2016-10-04 09:50:00,109.77,109.82,109.7,109.79,10526.0,102.7098,102.7566,102.6443,102.7285,10526.0
2016-10-04 09:55:00,109.77,109.91,109.75,109.91,6500.0,102.7098,102.8408,102.6911,102.8408,6500.0
2016-10-04 10:00:00,109.9,109.9,109.65,109.75,5200.0,102.8315,102.8315,102.5975,102.6911,5200.0
2016-10-04 10:05:00,109.74,109.78,109.64,109.64,1814.0,102.6818,102.7192,102.5882,102.5882,1814.0
2016-10-04 10:10:00,109.64,109.64,109.4,109.43,9747.0,102.5882,102.5882,102.3636,102.3917,9747.0
2016-10-04 10:15:00,109.46,109.46,109.3,109.3,4000.0,102.4198,102.4198,102.2701,102.2701,4000.0
2016-10-04 10:20:00,109.3,109.45,109.3,109.42,3700.0,102.2701,102.4104,102.2701,102.3823,3700.0
2016-10-04 10:25:00,109.43,109.47,109.36,109.47,2000.0,102.3917,102.4291,102.3262,102.4291,2000.0
2016-10-04 10:30:00,109.46,109.5,109.38,109.5,2601.0,102.4198,102.4572,102.3449,102.4572,2601.0
2016-10-04 10:35:00,109.49,109.68,109.48,109.68,5000.0,102.4478,102.6256,102.4385,102.6256,5000.0
2016-10-04 10:40:00,109.75,109.81,109.74,109.74,2400.0,102.6911,102.7473,102.6818,102.6818,2400.0
2016-10-04 10:45:00,109.75,109.79,109.71,109.71,6106.0,102.6911,102.7285,102.6537,102.6537,6106.0
2016-10-04 10:50:00,109.73,109.78,109.69,109.69,3021.0,102.6724,102.7192,102.635,102.635,3021.0
2016-10-04 10:55:00,109.68,109.78,109.65,109.78,4700.0,102.6256,102.7192,102.5975,102.7192,4700.0
2016-10-04 11:00:00,109.77,109.77,109.52,109.53,8417.0,102.7098,102.7098,102.4759,102.4853,8417.0
2016-10-04 11:05:00,109.51,109.55,109.44,109.48,1600.0,102.4665,102.504,102.401,102.4385,1600.0
2016-10-04 11:10:00,109.42,109.48,109.39,109.43,1400.0,102.3823,102.4385,102.3543,102.3917,1400.0
2016-10-04 11:15:00,109.4,109.43,109.29,109.32,2700.0,102.3636,102.3917,102.2607,102.2888,2700.0
2016-10-04 11:20:00,109.3,109.49,109.3,109.42,3800.0,102.2701,102.4478,102.2701,102.3823,3800.0
2016-10-04 11:25:00,109.45,109.46,109.35,109.35,2400.0,102.4104,102.4198,102.3168,102.3168,2400.0
2016-10-04 11:30:00,109.43,109.43,109.24,109.39,3423.0,102.3917,102.3917,102.2139,102.3543,3423.0
2016-10-04 11:35:00,109.41,109.62,109.41,109.42,3200.0,102.373,102.5695,102.373,102.3823,3200.0
2016-10-04 11:40:00,109.43,109.57,109.35,109.47,2641.0,102.3917,102.5227,102.3168,102.4291,2641.0
2016-10-04 11:45:00,109.58,109.63,109.46,109.57,3652.0,102.532,102.5788,102.4198,102.5227,3652.0
2016-10-04 11:50:00,109.55,109.61,109.32,109.34,3100.0,102.504,102.5601,102.2888,102.3075,3100.0
2016-10-04 11:55:00,109.39,109.4,109.3,109.39,2655.0,102.3543,102.3636,102.2701,102.3543,2655.0
2016-10-04 12:00:00,109.4,109.4,109.35,109.35,300.0,102.3636,102.3636,102.3168,102.3168,300.0
2016-10-04 12:05:00,109.35,109.35,109.25,109.28,1200.0,102.3168,102.3168,102.2233,102.2513,1200.0
2016-10-04 12:10:00,109.29,109.32,109.23,109.23,1547.0,102.2607,102.2888,102.2046,102.2046,1547.0
2016-10-04 12:15:00,109.32,109.47,109.29,109.44,1800.0,102.2888,102.4291,102.2607,102.401,1800.0
2016-10-04 12:20:00,109.39,109.42,109.38,109.42,2515.0,102.3543,102.3823,102.3449,102.3823,2515.0
2016-10-04 12:25:00,109.43,109.51,109.4,109.4,1100.0,102.3917,102.4665,102.3636,102.3636,1100.0
2016-10-04 12:30:00,109.38,109.38,109.27,109.3,800.0,102.3449,102.3449,102.242,102.2701,800.0
2016-10-04 12:35:00,109.38,109.49,109.3,109.42,1000.0,102.3449,102.4478,102.2701,102.3823,1000.0
2016-10-04 12:40:00,109.46,109.46,109.38,109.38,200.0,102.4198,102.4198,102.3449,102.3449,200.0
2016-10-04 12:45:00,109.4,109.46,109.3,109.3,900.0,102.3636,102.4198,102.2701,102.2701,900.0
2016-10-04 12:50:00,109.3,109.32,109.23,109.28,1360.0,102.2701,102.2888,102.2046,102.2513,1360.0
2016-10-04 12:55:00,109.34,109.34,109.26,109.26,900.0,102.3075,102.3075,102.2326,102.2326,900.0
2016-10-04 13:00:00,109.3,109.36,109.28,109.31,3247.0,102.2701,102.3262,102.2513,102.2794,3247.0
2016-10-04 13:05:00,109.35,109.35,109.16,109.16,3577.0,102.3168,102.3168,102.1391,102.1391,3577.0
2016-10-04 13:10:00,109.21,109.21,109.15,109.15,1400.0,102.1858,102.1858,102.1297,102.1297,1400.0
2016-10-04 13:15:00,109.2,109.2,109.15,109.18,700.0,102.1765,102.1765,102.1297,102.1578,700.0
2016-10-04 13:20:00,109.22,109.24,108.93,108.93,4202.0,102.1952,102.2139,101.9239,101.9239,4202.0
2016-10-04 13:25:00,108.88,109.0,108.88,109.0,2500.0,101.8771,101.9893,101.8771,101.9893,2500.0
2016-10-04 13:30:00,108.96,108.96,108.94,108.94,500.0,101.9519,101.9519,101.9332,101.9332,500.0
2016-10-04 13:35:00,108.92,109.02,108.91,108.98,1801.0,101.9145,102.0081,101.9051,101.9706,1801.0
2016-10-04 13:40:00,109.02,109.02,108.89,108.91,2300.0,102.0081,102.0081,101.8864,101.9051,2300.0
2016-10-04 13:45:00,108.93,108.99,108.92,108.99,1157.0,101.9239,101.98,101.9145,101.98,1157.0
2016-10-04 13:50:00,109.0,109.03,108.96,109.0,2522.0,101.9893,102.0174,101.9519,101.9893,2522.0
2016-10-04 13:55:00,109.02,109.1,109.0,109.06,2219.0,102.0081,102.0829,101.9893,102.0455,2219.0
2016-10-04 14:00:00,109.06,109.16,109.06,109.16,1774.0,102.0455,102.1391,102.0455,102.1391,1774.0
2016-10-04 14:05:00,109.17,109.19,109.1,109.16,3223.0,102.1484,102.1671,102.0829,102.1391,3223.0
2016-10-04 14:10:00,109.17,109.19,109.15,109.15,1646.0,102.1484,102.1671,102.1297,102.1297,1646.0
2016-10-04 14:15:00,109.16,109.21,109.14,109.19,1810.0,102.1391,102.1858,102.1203,102.1671,1810.0
2016-10-04 14:20:00,109.13,109.16,108.99,109.11,2894.0,102.111,102.1391,101.98,102.0923,2894.0
2016-10-04 14:25:00,109.13,109.13,108.98,108.99,3090.0,102.111,102.111,101.9706,101.98,3090.0
2016-10-04 14:30:00,109.02,109.09,109.01,109.06,14006.0,102.0081,102.0736,101.9987,102.0455,14006.0
2016-10-04 14:35:00,109.05,109.17,109.05,109.15,3499.0,102.0361,102.1484,102.0361,102.1297,3499.0
2016-10-04 14:40:00,109.14,109.23,109.14,109.21,2100.0,102.1203,102.2046,102.1203,102.1858,2100.0
2016-10-04 14:45:00,109.25,109.25,109.14,109.2,8048.0,102.2233,102.2233,102.1203,102.1765,8048.0
2016-10-04 14:50:00,109.2,109.2,109.15,109.18,1490.0,102.1765,102.1765,102.1297,102.1578,1490.0
2016-10-04 14:55:00,109.19,109.19,109.0,109.02,3931.0,102.1671,102.1671,101.9893,102.0081,3931.0
2016-10-04 15:00:00,108.98,109.06,108.97,109.05,5137.0,101.9706,102.0455,101.9613,102.0361,5137.0
2016-10-04 15:05:00,109.05,109.19,109.03,109.16,3300.0,102.0361,102.1671,102.0174,102.1391,3300.0
2016-10-04 15:10:00,109.14,109.19,109.12,109.18,6900.0,102.1203,102.1671,102.1016,102.1578,6900.0
2016-10-04 15:15:00,109.19,109.23,109.17,109.2,4540.0,102.1671,102.2046,102.1484,102.1765,4540.0
2016-10-04 15:20:00,109.2,109.28,109.2,109.27,4352.0,102.1765,102.2513,102.1765,102.242,4352.0
2016-10-04 15:25:00,109.26,109.37,109.26,109.37,5271.0,102.2326,102.3356,102.2326,102.3356,5271.0
2016-10-04 15:30:00,109.37,109.45,109.34,109.43,7301.0,102.3356,102.4104,102.3075,102.3917,7301.0
2016-10-04 15:35:00,109.41,109.47,109.4,109.47,5402.0,102.373,102.4291,102.3636,102.4291,5402.0
2016-10-04 15:40:00,109.47,109.56,109.47,109.5,6762.0,102.4291,102.5133,102.4291,102.4572,6762.0
2016-10-04 15:45:00,109.49,109.49,109.37,109.38,12141.0,102.4478,102.4478,102.3356,102.3449,12141.0
2016-10-04 15:50:00,109.39,109.4,109.32,109.4,16351.0,102.3543,102.3636,102.2888,102.3636,16351.0
2016-10-04 15:55:00,109.38,109.38,109.3,109.37,26400.0,102.3449,102.3449,102.2701,102.3356,26400.0
2016-10-05 09:30:00,109.74,109.77,109.16,109.24,49042.0,103.0032,103.0314,102.4588,102.5339,49042.0
2016-10-05 09:35:00,109.24,109.34,109.13,109.13,5490.0,102.5339,102.6278,102.4306,102.4306,5490.0
2016-10-05 09:40:00,109.08,109.19,109.03,109.1,5600.0,102.3837,102.487,102.3368,102.4025,5600.0
2016-10-05 09:45:00,109.13,109.13,108.91,109.03,8258.0,102.4306,102.4306,102.2241,102.3368,8258.0
2016-10-05 09:50:00,109.03,109.04,108.86,108.91,7616.0,102.3368,102.3462,102.1772,102.2241,7616.0
2016-10-05 09:55:00,108.92,109.09,108.91,109.03,5700.0,102.2335,102.3931,102.2241,102.3368,5700.0
2016-10-05 10:00:00,109.06,109.06,108.91,108.98,3811.0,102.3649,102.3649,102.2241,102.2899,3811.0
2016-10-05 10:05:00,109.0,109.07,109.0,109.07,1800.0,102.3086,102.3743,102.3086,102.3743,1800.0
2016-10-05 10:10:00,109.09,109.1,108.96,108.99,11991.0,102.3931,102.4025,102.2711,102.2992,11991.0
2016-10-05 10:15:00,108.97,109.06,108.95,108.95,9046.0,102.2805,102.3649,102.2617,102.2617,9046.0
2016-10-05 10:20:00,108.98,109.0,108.91,109.0,6400.0,102.2899,102.3086,102.2241,102.3086,6400.0
2016-10-05 10:25:00,109.01,109.17,109.0,109.16,11602.0,102.318,102.4682,102.3086,102.4588,11602.0
2016-10-05 10:30:00,109.15,109.18,108.99,109.0,14303.0,102.4494,102.4776,102.2992,102.3086,14303.0
2016-10-05 10:35:00,109.02,109.09,109.01,109.06,11189.0,102.3274,102.3931,102.318,102.3649,11189.0
2016-10-05 10:40:00,109.06,109.06,108.89,108.89,9368.0,102.3649,102.3649,102.2054,102.2054,9368.0
2016-10-05 10:45:00,108.92,108.93,108.8,108.8,6485.0,102.2335,102.2429,102.1209,102.1209,6485.0
2016-10-05 10:50:00,108.83,108.9,108.78,108.9,9770.0,102.1491,102.2148,102.1021,102.2148,9770.0
2016-10-05 10:55:00,108.88,108.92,108.82,108.84,7091.0,102.196,102.2335,102.1397,102.1584,7091.0
2016-10-05 11:00:00,108.84,108.91,108.82,108.89,14694.0,102.1584,102.2241,102.1397,102.2054,14694.0
2016-10-05 11:05:00,108.88,109.02,108.86,109.0,16864.0,102.196,102.3274,102.1772,102.3086,16864.0
2016-10-05 11:10:00,109.01,109.1,108.99,108.99,13590.0,102.318,102.4025,102.2992,102.2992,13590.0
2016-10-05 11:15:00,109.0,109.04,108.93,109.02,5500.0,102.3086,102.3462,102.2429,102.3274,5500.0
2016-10-05 11:20:00,108.96,108.97,108.85,108.89,7350.0,102.2711,102.2805,102.1678,102.2054,7350.0
2016-10-05 11:25:00,108.88,108.95,108.86,108.92,9767.0,102.196,102.2617,102.1772,102.2335,9767.0
2016-10-05 11:30:00,108.94,109.0,108.89,108.98,3818.0,102.2523,102.3086,102.2054,102.2899,3818.0
2016-10-05 11:35:00,108.98,108.98,108.89,108.96,4813.0,102.2899,102.2899,102.2054,102.2711,4813.0
2016-10-05 11:40:00,108.96,109.01,108.9,109.0,7200.0,102.2711,102.318,102.2148,102.3086,7200.0
2016-10-05 11:45:00,109.0,109.02,108.96,109.02,7700.0,102.3086,102.3274,102.2711,102.3274,7700.0
2016-10-05 11:50:00,109.01,109.04,108.98,108.99,4285.0,102.318,102.3462,102.2899,102.2992,4285.0
2016-10-05 11:55:00,109.02,109.04,108.96,108.97,3900.0,102.3274,102.3462,102.2711,102.2805,3900.0
2016-10-05 12:00:00,108.97,109.01,108.96,108.98,9600.0,102.2805,102.318,102.2711,102.2899,9600.0
2016-10-05 12:05:00,108.98,109.1,108.98,109.1,16423.0,102.2899,102.4025,102.2899,102.4025,16423.0
2016-10-05 12:10:00,109.1,109.11,109.06,109.07,6200.0,102.4025,102.4119,102.3649,102.3743,6200.0
2016-10-05 12:15:00,109.07,109.16,109.07,109.11,6480.0,102.3743,102.4588,102.3743,102.4119,6480.0
2016-10-05 12:20:00,109.09,109.09,109.02,109.02,3700.0,102.3931,102.3931,102.3274,102.3274,3700.0
2016-10-05 12:25:00,109.0,109.04,108.96,108.97,2900.0,102.3086,102.3462,102.2711,102.2805,2900.0
2016-10-05 12:30:00,108.97,109.0,108.97,108.99,1800.0,102.2805,102.3086,102.2805,102.2992,1800.0
2016-10-05 12:35:00,109.0,109.0,108.91,108.93,8374.0,102.3086,102.3086,102.2241,102.2429,8374.0
2016-10-05 12:40:00,108.92,108.94,108.9,108.9,3352.0,102.2335,102.2523,102.2148,102.2148,3352.0
2016-10-05 12:45:00,108.93,108.97,108.9,108.92,7845.0,102.2429,102.2805,102.2148,102.2335,7845.0
2016-10-05 12:50:00,108.9,108.96,108.9,108.95,3400.0,102.2148,102.2711,102.2148,102.2617,3400.0
2016-10-05 12:55:00,108.93,108.94,108.88,108.88,2680.0,102.2429,102.2523,102.196,102.196,2680.0
2016-10-05 13:00:00,108.9,108.94,108.87,108.94,6550.0,102.2148,102.2523,102.1866,102.2523,6550.0
2016-10-05 13:05:00,108.94,108.94,108.85,108.85,3515.0,102.2523,102.2523,102.1678,102.1678,3515.0
2016-10-05 13:10:00,108.84,108.85,108.67,108.67,12711.0,102.1584,102.1678,101.9989,101.9989,12711.0
2016-10-05 13:15:00,108.72,108.8,108.7,108.76,4800.0,102.0458,102.1209,102.027,102.0834,4800.0
2016-10-05 13:20:00,108.79,108.79,108.73,108.73,3935.0,102.1115,102.1115,102.0552,102.0552,3935.0
2016-10-05 13:25:00,108.73,108.77,108.71,108.71,3443.0,102.0552,102.0927,102.0364,102.0364,3443.0
2016-10-05 13:30:00,108.72,108.74,108.66,108.67,5114.0,102.0458,102.0646,101.9895,101.9989,5114.0
2016-10-05 13:35:00,108.7,108.75,108.7,108.73,3946.0,102.027,102.074,102.027,102.0552,3946.0
2016-10-05 13:40:00,108.74,108.81,108.74,108.81,5942.0,102.0646,102.1303,102.0646,102.1303,5942.0
2016-10-05 13:45:00,108.81,108.81,108.71,108.73,4700.0,102.1303,102.1303,102.0364,102.0552,4700.0
2016-10-05 13:50:00,108.72,108.74,108.69,108.71,7726.0,102.0458,102.0646,102.0177,102.0364,7726.0
2016-10-05 13:55:00,108.73,108.74,108.71,108.71,5100.0,102.0552,102.0646,102.0364,102.0364,5100.0
2016-10-05 14:00:00,108.7,108.74,108.7,108.7,5500.0,102.027,102.0646,102.027,102.027,5500.0
2016-10-05 14:05:00,108.69,108.7,108.64,108.64,4800.0,102.0177,102.027,101.9707,101.9707,4800.0
2016-10-05 14:10:00,108.62,108.7,108.61,108.67,6821.0,101.952,102.027,101.9426,101.9989,6821.0
2016-10-05 14:15:00,108.66,108.69,108.58,108.58,7147.0,101.9895,102.0177,101.9144,101.9144,7147.0
2016-10-05 14:20:00,108.58,108.63,108.55,108.58,14622.0,101.9144,101.9613,101.8862,101.9144,14622.0
2016-10-05 14:25:00,108.58,108.64,108.58,108.61,4311.0,101.9144,101.9707,101.9144,101.9426,4311.0
2016-10-05 14:30:00,108.6,108.7,108.6,108.7,6865.0,101.9332,102.027,101.9332,102.027,6865.0
2016-10-05 14:35:00,108.7,108.76,108.64,108.71,16100.0,102.027,102.0834,101.9707,102.0364,16100.0
2016-10-05 14:40:00,108.7,108.78,108.7,108.73,4110.0,102.027,102.1021,102.027,102.0552,4110.0
2016-10-05 14:45:00,108.73,108.73,108.68,108.73,5500.0,102.0552,102.0552,102.0083,102.0552,5500.0
2016-10-05 14:50:00,108.75,108.78,108.72,108.72,3100.0,102.074,102.1021,102.0458,102.0458,3100.0
2016-10-05 14:55:00,108.72,108.86,108.72,108.86,4000.0,102.0458,102.1772,102.0458,102.1772,4000.0
2016-10-05 15:00:00,108.87,108.87,108.8,108.84,12225.0,102.1866,102.1866,102.1209,102.1584,12225.0
2016-10-05 15:05:00,108.84,108.84,108.71,108.72,9633.0,102.1584,102.1584,102.0364,102.0458,9633.0
2016-10-05 15:10:00,108.73,108.77,108.71,108.76,5740.0,102.0552,102.0927,102.0364,102.0834,5740.0
2016-10-05 15:15:00,108.75,108.77,108.63,108.66,10267.0,102.074,102.0927,101.9613,101.9895,10267.0
2016-10-05 15:20:00,108.63,108.63,108.55,108.57,8823.0,101.9613,101.9613,101.8862,101.905,8823.0
2016-10-05 15:25:00,108.56,108.58,108.52,108.56,18100.0,101.8956,101.9144,101.8581,101.8956,18100.0
2016-10-05 15:30:00,108.56,108.71,108.55,108.7,11400.0,101.8956,102.0364,101.8862,102.027,11400.0
2016-10-05 15:35:00,108.71,108.73,108.65,108.67,17684.0,102.0364,102.0552,101.9801,101.9989,17684.0
2016-10-05 15:40:00,108.68,108.76,108.63,108.75,17423.0,102.0083,102.0834,101.9613,102.074,17423.0
2016-10-05 15:45:00,108.75,108.75,108.66,108.68,21500.0,102.074,102.074,101.9895,102.0083,21500.0
2016-10-05 15:50:00,108.67,108.7,108.62,108.63,17718.0,101.9989,102.027,101.952,101.9613,17718.0
2016-10-05 15:55:00,108.63,108.64,108.58,108.61,52119.0,101.9613,101.9707,101.9144,101.9426,52119.0
2016-10-06 09:30:00,108.39,108.73,108.17,108.62,24738.0,101.7361,102.0552,101.5296,101.952,24738.0
2016-10-06 09:35:00,108.63,108.65,108.13,108.19,5976.0,101.9613,101.9801,101.492,101.5483,5976.0
2016-10-06 09:40:00,108.24,108.65,108.24,108.59,16790.0,101.5953,101.9801,101.5953,101.9238,16790.0
2016-10-06 09:45:00,108.55,108.59,108.37,108.52,9285.0,101.8862,101.9238,101.7173,101.8581,9285.0
2016-10-06 09:50:00,108.46,108.46,108.24,108.4,4797.0,101.8018,101.8018,101.5953,101.7455,4797.0
2016-10-06 09:55:00,108.41,108.41,108.18,108.18,4900.0,101.7548,101.7548,101.539,101.539,4900.0
2016-10-06 10:00:00,108.11,108.23,107.97,108.06,18399.0,101.4733,101.5859,101.3419,101.4263,18399.0
2016-10-06 10:05:00,108.06,108.08,107.94,108.0,13547.0,101.4263,101.4451,101.3137,101.37,13547.0
2016-10-06 10:10:00,107.96,108.09,107.96,108.05,11445.0,101.3325,101.4545,101.3325,101.4169,11445.0
2016-10-06 10:15:00,108.07,108.19,108.06,108.13,10903.0,101.4357,101.5483,101.4263,101.492,10903.0
2016-10-06 10:20:00,108.11,108.22,108.04,108.22,6146.0,101.4733,101.5765,101.4076,101.5765,6146.0
2016-10-06 10:25:00,108.27,108.29,108.19,108.25,5338.0,101.6234,101.6422,101.5483,101.6047,5338.0
2016-10-06 10:30:00,108.26,108.35,108.22,108.32,5663.0,101.614,101.6985,101.5765,101.6704,5663.0
2016-10-06 10:35:00,108.34,108.47,108.25,108.44,27001.0,101.6891,101.8112,101.6047,101.783,27001.0
2016-10-06 10:40:00,108.49,108.53,108.34,108.4,9839.0,101.8299,101.8675,101.6891,101.7455,9839.0
2016-10-06 10:45:00,108.41,108.41,108.32,108.39,4601.0,101.7548,101.7548,101.6704,101.7361,4601.0
2016-10-06 10:50:00,108.43,108.54,108.4,108.52,3500.0,101.7736,101.8769,101.7455,101.8581,3500.0
2016-10-06 10:55:00,108.51,108.55,108.4,108.51,4281.0,101.8487,101.8862,101.7455,101.8487,4281.0
2016-10-06 11:00:00,108.5,108.54,108.46,108.53,4300.0,101.8393,101.8769,101.8018,101.8675,4300.0
2016-10-06 11:05:00,108.55,108.59,108.33,108.33,5392.0,101.8862,101.9238,101.6798,101.6798,5392.0
2016-10-06 11:10:00,108.33,108.42,108.33,108.36,5657.0,101.6798,101.7642,101.6798,101.7079,5657.0
2016-10-06 11:15:00,108.38,108.41,108.28,108.31,5208.0,101.7267,101.7548,101.6328,101.661,5208.0
2016-10-06 11:20:00,108.31,108.46,108.31,108.46,3513.0,101.661,101.8018,101.661,101.8018,3513.0
2016-10-06 11:25:00,108.46,108.62,108.45,108.62,7804.0,101.8018,101.952,101.7924,101.952,7804.0
2016-10-06 11:30:00,108.63,108.64,108.52,108.52,3513.0,101.9613,101.9707,101.8581,101.8581,3513.0
2016-10-06 11:35:00,108.52,108.54,108.49,108.51,1963.0,101.8581,101.8769,101.8299,101.8487,1963.0
2016-10-06 11:40:00,108.49,108.59,108.46,108.52,5364.0,101.8299,101.9238,101.8018,101.8581,5364.0
2016-10-06 11:45:00,108.53,108.84,108.53,108.69,6754.0,101.8675,102.1584,101.8675,102.0177,6754.0
2016-10-06 11:50:00,108.68,108.83,108.68,108.73,6843.0,102.0083,102.1491,102.0083,102.0552,6843.0
2016-10-06 11:55:00,108.78,108.8,108.75,108.76,2326.0,102.1021,102.1209,102.074,102.0834,2326.0
2016-10-06 12:00:00,108.8,108.82,108.7,108.82,12333.0,102.1209,102.1397,102.027,102.1397,12333.0
2016-10-06 12:05:00,108.82,108.91,108.8,108.81,3674.0,102.1397,102.2241,102.1209,102.1303,3674.0
2016-10-06 12:10:00,108.8,108.8,108.69,108.69,5222.0,102.1209,102.1209,102.0177,102.0177,5222.0
2016-10-06 12:15:00,108.72,108.72,108.69,108.72,1800.0,102.0458,102.0458,102.0177,102.0458,1800.0
2016-10-06 12:20:00,108.72,108.79,108.7,108.79,4132.0,102.0458,102.1115,102.027,102.1115,4132.0
2016-10-06 12:25:00,108.8,108.86,108.78,108.8,4530.0,102.1209,102.1772,102.1021,102.1209,4530.0
2016-10-06 12:30:00,108.8,108.87,108.79,108.84,3415.0,102.1209,102.1866,102.1115,102.1584,3415.0
2016-10-06 12:35:00,108.83,108.89,108.82,108.89,2039.0,102.1491,102.2054,102.1397,102.2054,2039.0
2016-10-06 12:40:00,108.9,108.9,108.81,108.84,3242.0,102.2148,102.2148,102.1303,102.1584,3242.0
2016-10-06 12:45:00,108.86,108.92,108.86,108.92,1200.0,102.1772,102.2335,102.1772,102.2335,1200.0
2016-10-06 12:50:00,108.91,108.94,108.86,108.93,1925.0,102.2241,102.2523,102.1772,102.2429,1925.0
2016-10-06 12:55:00,108.95,108.95,108.8,108.82,2321.0,102.2617,102.2617,102.1209,102.1397,2321.0
2016-10-06 13:00:00,108.83,108.9,108.81,108.86,3852.0,102.1491,102.2148,102.1303,102.1772,3852.0
2016-10-06 13:05:00,108.84,108.84,108.73,108.73,7096.0,102.1584,102.1584,102.0552,102.0552,7096.0
2016-10-06 13:10:00,108.71,108.75,108.68,108.75,1465.0,102.0364,102.074,102.0083,102.074,1465.0
2016-10-06 13:15:00,108.8,108.8,108.71,108.72,3848.0,102.1209,102.1209,102.0364,102.0458,3848.0
2016-10-06 13:20:00,108.75,108.77,108.73,108.75,2000.0,102.074,102.0927,102.0552,102.074,2000.0
2016-10-06 13:25:00,108.75,108.76,108.71,108.73,2700.0,102.074,102.0834,102.0364,102.0552,2700.0
2016-10-06 13:30:00,108.75,108.77,108.73,108.75,4371.0,102.074,102.0927,102.0552,102.074,4371.0
2016-10-06 13:35:00,108.75,108.76,108.71,108.73,3400.0,102.074,102.0834,102.0364,102.0552,3400.0
2016-10-06 13:40:00,108.73,108.74,108.65,108.67,5220.0,102.0552,102.0646,101.9801,101.9989,5220.0
2016-10-06 13:45:00,108.71,108.74,108.68,108.7,10370.0,102.0364,102.0646,102.0083,102.027,10370.0
2016-10-06 13:50:00,108.68,108.79,108.68,108.74,6979.0,102.0083,102.1115,102.0083,102.0646,6979.0
2016-10-06 13:55:00,108.75,108.75,108.69,108.69,3000.0,102.074,102.074,102.0177,102.0177,3000.0
2016-10-06 14:00:00,108.71,108.76,108.67,108.73,10565.0,102.0364,102.0834,101.9989,102.0552,10565.0
2016-10-06 14:05:00,108.74,108.77,108.71,108.72,24426.0,102.0646,102.0927,102.0364,102.0458,24426.0
2016-10-06 14:10:00,108.71,108.71,108.65,108.69,12132.0,102.0364,102.0364,101.9801,102.0177,12132.0
2016-10-06 14:15:00,108.69,108.69,108.61,108.62,7400.0,102.0177,102.0177,101.9426,101.952,7400.0
2016-10-06 14:20:00,108.62,108.65,108.61,108.62,160395.0,101.952,101.9801,101.9426,101.952,160395.0
2016-10-06 14:25:00,108.64,108.65,108.61,108.65,21001.0,101.9707,101.9801,101.9426,101.9801,21001.0
2016-10-06 14:30:00,108.65,108.88,108.64,108.78,32994.0,101.9801,102.196,101.9707,102.1021,32994.0
2016-10-06 14:35:00,108.83,108.83,108.64,108.81,19671.0,102.1491,102.1491,101.9707,102.1303,19671.0
2016-10-06 14:40:00,108.83,108.83,108.75,108.75,12448.0,102.1491,102.1491,102.074,102.074,12448.0
2016-10-06 14:45:00,108.75,108.76,108.65,108.73,7400.0,102.074,102.0834,101.9801,102.0552,7400.0
2016-10-06 14:50:00,108.76,108.77,108.74,108.76,7466.0,102.0834,102.0927,102.0646,102.0834,7466.0
2016-10-06 14:55:00,108.77,108.77,108.72,108.74,6400.0,102.0927,102.0927,102.0458,102.0646,6400.0
2016-10-06 15:00:00,108.77,108.83,108.74,108.77,12604.0,102.0927,102.1491,102.0646,102.0927,12604.0
2016-10-06 15:05:00,108.79,108.83,108.78,108.8,10446.0,102.1115,102.1491,102.1021,102.1209,10446.0
2016-10-06 15:10:00,108.8,108.8,108.72,108.79,19631.0,102.1209,102.1209,102.0458,102.1115,19631.0
2016-10-06 15:15:00,108.8,108.81,108.7,108.72,17405.0,102.1209,102.1303,102.027,102.0458,17405.0
2016-10-06 15:20:00,108.72,108.8,108.72,108.79,11146.0,102.0458,102.1209,102.0458,102.1115,11146.0
2016-10-06 15:25:00,108.78,108.78,108.7,108.71,21731.0,102.1021,102.1021,102.027,102.0364,21731.0
2016-10-06 15:30:00,108.7,108.8,108.66,108.8,39910.0,102.027,102.1209,101.9895,102.1209,39910.0
2016-10-06 15:35:00,108.83,108.93,108.82,108.91,24254.0,102.1491,102.2429,102.1397,102.2241,24254.0
2016-10-06 15:40:00,108.91,108.92,108.86,108.89,24089.0,102.2241,102.2335,102.1772,102.2054,24089.0
2016-10-06 15:45:00,108.88,108.88,108.77,108.79,25590.0,102.196,102.196,102.0927,102.1115,25590.0
2016-10-06 15:50:00,108.79,108.86,108.78,108.84,48194.0,102.1115,102.1772,102.1021,102.1584,48194.0
2016-10-06 15:55:00,108.83,108.9,108.8,108.84,70988.0,102.1491,102.2148,102.1209,102.1584,70988.0
2016-10-07 09:30:00,109.0,109.0,108.39,108.44,33756.0,102.3086,102.3086,101.7361,101.783,33756.0
2016-10-07 09:35:00,108.37,108.55,108.19,108.5,13647.0,101.7173,101.8862,101.5483,101.8393,13647.0
2016-10-07 09:40:00,108.5,108.51,108.21,108.21,6300.0,101.8393,101.8487,101.5671,101.5671,6300.0
2016-10-07 09:45:00,108.2,108.31,107.99,107.99,24291.0,101.5577,101.661,101.3606,101.3606,24291.0
2016-10-07 09:50:00,108.02,108.14,108.02,108.1,9900.0,101.3888,101.5014,101.3888,101.4639,9900.0
2016-10-07 09:55:00,108.08,108.14,108.0,108.0,13191.0,101.4451,101.5014,101.37,101.37,13191.0
2016-10-07 10:00:00,108.05,108.11,107.99,107.99,10740.0,101.4169,101.4733,101.3606,101.3606,10740.0
2016-10-07 10:05:00,108.0,108.03,107.97,108.03,16900.0,101.37,101.3982,101.3419,101.3982,16900.0
2016-10-07 10:10:00,108.06,108.1,108.01,108.03,14061.0,101.4263,101.4639,101.3794,101.3982,14061.0
2016-10-07 10:15:00,108.01,108.01,107.83,107.93,12198.0,101.3794,101.3794,101.2104,101.3043,12198.0
2016-10-07 10:20:00,107.92,107.92,107.77,107.77,4909.0,101.2949,101.2949,101.1541,101.1541,4909.0
2016-10-07 10:25:00,107.79,107.93,107.78,107.91,20454.0,101.1729,101.3043,101.1635,101.2855,20454.0
2016-10-07 10:30:00,107.95,107.99,107.88,107.89,10506.0,101.3231,101.3606,101.2574,101.2668,10506.0
2016-10-07 10:35:00,107.91,108.03,107.86,108.03,8095.0,101.2855,101.3982,101.2386,101.3982,8095.0
2016-10-07 10:40:00,108.04,108.07,107.95,107.97,6300.0,101.4076,101.4357,101.3231,101.3419,6300.0
2016-10-07 10:45:00,107.96,108.06,107.96,107.98,6811.0,101.3325,101.4263,101.3325,101.3512,6811.0
2016-10-07 10:50:00,107.98,108.01,107.89,107.92,4301.0,101.3512,101.3794,101.2668,101.2949,4301.0
2016-10-07 10:55:00,107.92,107.92,107.79,107.85,8100.0,101.2949,101.2949,101.1729,101.2292,8100.0
2016-10-07 11:00:00,107.85,107.86,107.78,107.79,3400.0,101.2292,101.2386,101.1635,101.1729,3400.0
2016-10-07 11:05:00,107.77,107.8,107.75,107.78,3308.0,101.1541,101.1823,101.1354,101.1635,3308.0
2016-10-07 11:10:00,107.78,107.8,107.72,107.75,7956.0,101.1635,101.1823,101.1072,101.1354,7956.0
2016-10-07 11:15:00,107.73,107.78,107.71,107.77,5700.0,101.1166,101.1635,101.0978,101.1541,5700.0
2016-10-07 11:20:00,107.76,107.77,107.53,107.61,49036.0,101.1447,101.1541,100.9289,101.004,49036.0
2016-10-07 11:25:00,107.61,107.69,107.61,107.67,5124.0,101.004,101.079,101.004,101.0603,5124.0
2016-10-07 11:30:00,107.66,107.68,107.47,107.51,6580.0,101.0509,101.0697,100.8725,100.9101,6580.0
2016-10-07 11:35:00,107.5,107.5,107.33,107.38,4565.0,100.9007,100.9007,100.7411,100.7881,4565.0
2016-10-07 11:40:00,107.36,107.36,107.24,107.24,4441.0,100.7693,100.7693,100.6567,100.6567,4441.0
2016-10-07 11:45:00,107.24,107.24,107.08,107.09,8654.0,100.6567,100.6567,100.5065,100.5159,8654.0
2016-10-07 11:50:00,107.09,107.09,106.93,107.09,14441.0,100.5159,100.5159,100.3657,100.5159,14441.0
2016-10-07 11:55:00,107.09,107.17,107.09,107.13,4000.0,100.5159,100.591,100.5159,100.5534,4000.0
2016-10-07 12:00:00,107.14,107.29,107.13,107.14,7387.0,100.5628,100.7036,100.5534,100.5628,7387.0
2016-10-07 12:05:00,107.18,107.21,107.06,107.18,4549.0,100.6003,100.6285,100.4877,100.6003,4549.0
2016-10-07 12:10:00,107.19,107.2,107.01,107.2,8035.0,100.6097,100.6191,100.4408,100.6191,8035.0
2016-10-07 12:15:00,107.17,107.17,107.05,107.11,4180.0,100.591,100.591,100.4783,100.5346,4180.0
2016-10-07 12:20:00,107.14,107.17,107.04,107.09,5094.0,100.5628,100.591,100.4689,100.5159,5094.0
2016-10-07 12:25:00,107.06,107.15,107.0,107.14,2800.0,100.4877,100.5722,100.4314,100.5628,2800.0
2016-10-07 12:30:00,107.16,107.21,107.03,107.07,14172.0,100.5816,100.6285,100.4596,100.4971,14172.0
2016-10-07 12:35:00,107.1,107.13,106.95,106.95,9705.0,100.5253,100.5534,100.3845,100.3845,9705.0
2016-10-07 12:40:00,106.96,107.02,106.96,106.99,2323.0,100.3939,100.4502,100.3939,100.422,2323.0
2016-10-07 12:45:00,107.02,107.18,107.01,107.12,3200.0,100.4502,100.6003,100.4408,100.544,3200.0
2016-10-07 12:50:00,107.13,107.16,107.07,107.16,2100.0,100.5534,100.5816,100.4971,100.5816,2100.0
2016-10-07 12:55:00,107.14,107.19,107.13,107.17,3595.0,100.5628,100.6097,100.5534,100.591,3595.0
2016-10-07 13:00:00,107.18,107.18,107.03,107.11,5800.0,100.6003,100.6003,100.4596,100.5346,5800.0
2016-10-07 13:05:00,107.1,107.13,107.07,107.12,4160.0,100.5253,100.5534,100.4971,100.544,4160.0
2016-10-07 13:10:00,107.14,107.15,107.03,107.03,3378.0,100.5628,100.5722,100.4596,100.4596,3378.0
2016-10-07 13:15:00,107.04,107.05,106.98,107.03,4046.0,100.4689,100.4783,100.4126,100.4596,4046.0
2016-10-07 13:20:00,107.03,107.08,107.0,107.08,6048.0,100.4596,100.5065,100.4314,100.5065,6048.0
2016-10-07 13:25:00,107.09,107.37,107.09,107.37,13448.0,100.5159,100.7787,100.5159,100.7787,13448.0
2016-10-07 13:30:00,107.36,107.5,107.3,107.46,13889.0,100.7693,100.9007,100.713,100.8632,13889.0
2016-10-07 13:35:00,107.48,107.65,107.48,107.62,8200.0,100.8819,101.0415,100.8819,101.0133,8200.0
2016-10-07 13:40:00,107.63,107.78,107.63,107.71,10289.0,101.0227,101.1635,101.0227,101.0978,10289.0
2016-10-07 13:45:00,107.72,107.73,107.59,107.64,18078.0,101.1072,101.1166,100.9852,101.0321,18078.0
2016-10-07 13:50:00,107.62,107.64,107.59,107.63,15299.0,101.0133,101.0321,100.9852,101.0227,15299.0
2016-10-07 13:55:00,107.62,107.65,107.59,107.65,13610.0,101.0133,101.0415,100.9852,101.0415,13610.0
2016-10-07 14:00:00,107.66,107.7,107.6,107.63,33240.0,101.0509,101.0884,100.9946,101.0227,33240.0
2016-10-07 14:05:00,107.6,107.63,107.58,107.62,17868.0,100.9946,101.0227,100.9758,101.0133,17868.0
2016-10-07 14:10:00,107.63,107.87,107.63,107.73,13129.0,101.0227,101.248,101.0227,101.1166,13129.0
2016-10-07 14:15:00,107.75,107.76,107.58,107.6,15250.0,101.1354,101.1447,100.9758,100.9946,15250.0
2016-10-07 14:20:00,107.64,107.69,107.62,107.65,5132.0,101.0321,101.079,101.0133,101.0415,5132.0
2016-10-07 14:25:00,107.65,107.77,107.63,107.68,11120.0,101.0415,101.1541,101.0227,101.0697,11120.0
2016-10-07 14:30:00,107.68,107.77,107.68,107.77,3900.0,101.0697,101.1541,101.0697,101.1541,3900.0
2016-10-07 14:35:00,107.8,107.8,107.67,107.73,11250.0,101.1823,101.1823,101.0603,101.1166,11250.0
2016-10-07 14:40:00,107.74,107.74,107.61,107.69,10521.0,101.126,101.126,101.004,101.079,10521.0
2016-10-07 14:45:00,107.7,107.77,107.65,107.7,7770.0,101.0884,101.1541,101.0415,101.0884,7770.0
2016-10-07 14:50:00,107.72,107.78,107.72,107.74,11275.0,101.1072,101.1635,101.1072,101.126,11275.0
2016-10-07 14:55:00,107.75,107.89,107.73,107.83,12899.0,101.1354,101.2668,101.1166,101.2104,12899.0
2016-10-07 15:00:00,107.82,107.84,107.67,107.71,23984.0,101.2011,101.2198,101.0603,101.0978,23984.0
2016-10-07 15:05:00,107.71,107.76,107.61,107.63,17296.0,101.0978,101.1447,101.004,101.0227,17296.0
2016-10-07 15:10:00,107.65,107.72,107.61,107.68,16062.0,101.0415,101.1072,101.004,101.0697,16062.0
2016-10-07 15:15:00,107.7,107.7,107.6,107.61,6757.0,101.0884,101.0884,100.9946,101.004,6757.0
2016-10-07 15:20:00,107.61,107.64,107.58,107.63,10445.0,101.004,101.0321,100.9758,101.0227,10445.0
2016-10-07 15:25:00,107.63,107.65,107.53,107.59,44886.0,101.0227,101.0415,100.9289,100.9852,44886.0
2016-10-07 15:30:00,107.6,107.62,107.51,107.58,21680.0,100.9946,101.0133,100.9101,100.9758,21680.0
2016-10-07 15:35:00,107.59,107.63,107.58,107.58,22178.0,100.9852,101.0227,100.9758,100.9758,22178.0
2016-10-07 15:40:00,107.58,107.62,107.56,107.56,27205.0,100.9758,101.0133,100.957,100.957,27205.0
2016-10-07 15:45:00,107.56,107.57,107.49,107.56,32528.0,100.957,100.9664,100.8913,100.957,32528.0
2016-10-07 15:50:00,107.55,107.62,107.5,107.56,72765.0,100.9476,101.0133,100.9007,100.957,72765.0
2016-10-07 15:55:00,107.56,107.67,107.43,107.46,217410.0,100.957,101.0603,100.835,100.8632,217410.0
2016-10-10 09:30:00,108.48,108.56,108.36,108.36,27611.0,101.8205,101.8956,101.7079,101.7079,27611.0
2016-10-10 09:35:00,108.37,108.63,108.37,108.59,7570.0,101.7173,101.9613,101.7173,101.9238,7570.0
2016-10-10 09:40:00,108.64,108.84,108.64,108.78,3291.0,101.9707,102.1584,101.9707,102.1021,3291.0
2016-10-10 09:45:00,108.8,108.82,108.55,108.59,8080.0,102.1209,102.1397,101.8862,101.9238,8080.0
2016-10-10 09:50:00,108.64,108.71,108.54,108.61,5000.0,101.9707,102.0364,101.8769,101.9426,5000.0
2016-10-10 09:55:00,108.56,108.61,108.44,108.46,6500.0,101.8956,101.9426,101.783,101.8018,6500.0
2016-10-10 10:00:00,108.5,108.52,108.43,108.44,1667.0,101.8393,101.8581,101.7736,101.783,1667.0
2016-10-10 10:05:00,108.4,108.53,108.33,108.53,12786.0,101.7455,101.8675,101.6798,101.8675,12786.0
2016-10-10 10:10:00,108.54,108.57,108.49,108.52,3198.0,101.8769,101.905,101.8299,101.8581,3198.0
2016-10-10 10:15:00,108.54,108.61,108.42,108.42,5502.0,101.8769,101.9426,101.7642,101.7642,5502.0
2016-10-10 10:20:00,108.47,108.51,108.38,108.38,23475.0,101.8112,101.8487,101.7267,101.7267,23475.0
2016-10-10 10:25:00,108.36,108.48,108.36,108.4,9231.0,101.7079,101.8205,101.7079,101.7455,9231.0
2016-10-10 10:30:00,108.39,108.52,108.39,108.43,10030.0,101.7361,101.8581,101.7361,101.7736,10030.0
2016-10-10 10:35:00,108.44,108.58,108.44,108.56,7207.0,101.783,101.9144,101.783,101.8956,7207.0
2016-10-10 10:40:00,108.56,108.64,108.44,108.46,7094.0,101.8956,101.9707,101.783,101.8018,7094.0
2016-10-10 10:45:00,108.45,108.52,108.41,108.5,11521.0,101.7924,101.8581,101.7548,101.8393,11521.0
2016-10-10 10:50:00,108.5,108.5,108.4,108.41,5100.0,101.8393,101.8393,101.7455,101.7548,5100.0
2016-10-10 10:55:00,108.42,108.51,108.37,108.38,7000.0,101.7642,101.8487,101.7173,101.7267,7000.0
2016-10-10 11:00:00,108.42,108.45,108.31,108.34,5500.0,101.7642,101.7924,101.661,101.6891,5500.0
2016-10-10 11:05:00,108.36,108.43,108.33,108.33,3800.0,101.7079,101.7736,101.6798,101.6798,3800.0
2016-10-10 11:10:00,108.36,108.46,108.34,108.44,7204.0,101.7079,101.8018,101.6891,101.783,7204.0
2016-10-10 11:15:00,108.44,108.44,108.4,108.4,2900.0,101.783,101.783,101.7455,101.7455,2900.0
2016-10-10 11:20:00,108.4,108.42,108.33,108.39,6200.0,101.7455,101.7642,101.6798,101.7361,6200.0
2016-10-10 11:25:00,108.4,108.42,108.32,108.36,5252.0,101.7455,101.7642,101.6704,101.7079,5252.0
2016-10-10 11:30:00,108.37,108.42,108.34,108.38,5338.0,101.7173,101.7642,101.6891,101.7267,5338.0
2016-10-10 11:35:00,108.37,108.38,108.3,108.3,2600.0,101.7173,101.7267,101.6516,101.6516,2600.0
2016-10-10 11:40:00,108.3,108.38,108.29,108.31,4409.0,101.6516,101.7267,101.6422,101.661,4409.0
2016-10-10 11:45:00,108.32,108.42,108.32,108.42,2420.0,101.6704,101.7642,101.6704,101.7642,2420.0
2016-10-10 11:50:00,108.39,108.4,108.34,108.37,3948.0,101.7361,101.7455,101.6891,101.7173,3948.0
2016-10-10 11:55:00,108.35,108.42,108.34,108.4,3202.0,101.6985,101.7642,101.6891,101.7455,3202.0
2016-10-10 12:00:00,108.4,108.4,108.28,108.28,5245.0,101.7455,101.7455,101.6328,101.6328,5245.0
2016-10-10 12:05:00,108.28,108.35,108.28,108.31,3149.0,101.6328,101.6985,101.6328,101.661,3149.0
2016-10-10 12:10:00,108.28,108.32,108.28,108.3,1800.0,101.6328,101.6704,101.6328,101.6516,1800.0
2016-10-10 12:15:00,108.28,108.29,108.23,108.23,5550.0,101.6328,101.6422,101.5859,101.5859,5550.0
2016-10-10 12:20:00,108.22,108.27,108.21,108.27,5318.0,101.5765,101.6234,101.5671,101.6234,5318.0
2016-10-10 12:25:00,108.26,108.28,108.19,108.28,3892.0,101.614,101.6328,101.5483,101.6328,3892.0
2016-10-10 12:30:00,108.25,108.36,108.25,108.33,3518.0,101.6047,101.7079,101.6047,101.6798,3518.0
2016-10-10 12:35:00,108.32,108.34,108.28,108.33,3380.0,101.6704,101.6891,101.6328,101.6798,3380.0
2016-10-10 12:40:00,108.31,108.36,108.26,108.26,2400.0,101.661,101.7079,101.614,101.614,2400.0
2016-10-10 12:45:00,108.27,108.29,108.25,108.28,5615.0,101.6234,101.6422,101.6047,101.6328,5615.0
2016-10-10 12:50:00,108.26,108.3,108.26,108.3,2517.0,101.614,101.6516,101.614,101.6516,2517.0
2016-10-10 12:55:00,108.31,108.35,108.29,108.3,3200.0,101.661,101.6985,101.6422,101.6516,3200.0
2016-10-10 13:00:00,108.29,108.32,108.25,108.26,9412.0,101.6422,101.6704,101.6047,101.614,9412.0
2016-10-10 13:05:00,108.29,108.34,108.27,108.34,1400.0,101.6422,101.6891,101.6234,101.6891,1400.0
2016-10-10 13:10:00,108.34,108.37,108.33,108.34,3147.0,101.6891,101.7173,101.6798,101.6891,3147.0
2016-10-10 13:15:00,108.35,108.4,108.33,108.35,2609.0,101.6985,101.7455,101.6798,101.6985,2609.0
2016-10-10 13:20:00,108.36,108.37,108.31,108.33,5214.0,101.7079,101.7173,101.661,101.6798,5214.0
2016-10-10 13:25:00,108.33,108.37,108.28,108.28,3500.0,101.6798,101.7173,101.6328,101.6328,3500.0
2016-10-10 13:30:00,108.26,108.31,108.23,108.23,8941.0,101.614,101.661,101.5859,101.5859,8941.0
2016-10-10 13:35:00,108.23,108.25,108.2,108.2,2400.0,101.5859,101.6047,101.5577,101.5577,2400.0
2016-10-10 13:40:00,108.17,108.24,108.17,108.23,149727.0,101.5296,101.5953,101.5296,101.5859,149727.0
2016-10-10 13:45:00,108.22,108.27,108.19,108.27,4571.0,101.5765,101.6234,101.5483,101.6234,4571.0
2016-10-10 13:50:00,108.28,108.32,108.26,108.32,3863.0,101.6328,101.6704,101.614,101.6704,3863.0
2016-10-10 13:55:00,108.3,108.31,108.26,108.26,4025.0,101.6516,101.661,101.614,101.614,4025.0
2016-10-10 14:00:00,108.28,108.34,108.27,108.31,6609.0,101.6328,101.6891,101.6234,101.661,6609.0
2016-10-10 14:05:00,108.31,108.33,108.27,108.27,3900.0,101.661,101.6798,101.6234,101.6234,3900.0
2016-10-10 14:10:00,108.27,108.37,108.27,108.36,6409.0,101.6234,101.7173,101.6234,101.7079,6409.0
2016-10-10 14:15:00,108.38,108.45,108.37,108.44,2884.0,101.7267,101.7924,101.7173,101.783,2884.0
2016-10-10 14:20:00,108.44,108.48,108.38,108.42,5193.0,101.783,101.8205,101.7267,101.7642,5193.0
2016-10-10 14:25:00,108.39,108.4,108.35,108.35,7031.0,101.7361,101.7455,101.6985,101.6985,7031.0
2016-10-10 14:30:00,108.35,108.4,108.35,108.4,3263.0,101.6985,101.7455,101.6985,101.7455,3263.0
2016-10-10 14:35:00,108.4,108.42,108.36,108.4,4968.0,101.7455,101.7642,101.7079,101.7455,4968.0
2016-10-10 14:40:00,108.38,108.41,108.37,108.38,5295.0,101.7267,101.7548,101.7173,101.7267,5295.0
2016-10-10 14:45:00,108.37,108.37,108.3,108.33,5752.0,101.7173,101.7173,101.6516,101.6798,5752.0
2016-10-10 14:50:00,108.32,108.41,108.3,108.39,3800.0,101.6704,101.7548,101.6516,101.7361,3800.0
2016-10-10 14:55:00,108.36,108.38,108.29,108.32,7362.0,101.7079,101.7267,101.6422,101.6704,7362.0
2016-10-10 15:00:00,108.32,108.35,108.29,108.35,4100.0,101.6704,101.6985,101.6422,101.6985,4100.0
2016-10-10 15:05:00,108.34,108.37,108.29,108.29,7003.0,101.6891,101.7173,101.6422,101.6422,7003.0
2016-10-10 15:10:00,108.3,108.3,108.24,108.25,4620.0,101.6516,101.6516,101.5953,101.6047,4620.0
2016-10-10 15:15:00,108.25,108.26,108.21,108.23,6962.0,101.6047,101.614,101.5671,101.5859,6962.0
2016-10-10 15:20:00,108.22,108.22,108.18,108.18,6621.0,101.5765,101.5765,101.539,101.539,6621.0
2016-10-10 15:25:00,108.18,108.23,108.17,108.23,7378.0,101.539,101.5859,101.5296,101.5859,7378.0
2016-10-10 15:30:00,108.22,108.23,108.15,108.19,9605.0,101.5765,101.5859,101.5108,101.5483,9605.0
2016-10-10 15:35:00,108.19,108.22,108.18,108.2,9491.0,101.5483,101.5765,101.539,101.5577,9491.0
2016-10-10 15:40:00,108.22,108.28,108.16,108.16,18348.0,101.5765,101.6328,101.5202,101.5202,18348.0
2016-10-10 15:45:00,108.17,108.24,108.17,108.17,14579.0,101.5296,101.5953,101.5296,101.5296,14579.0
2016-10-10 15:50:00,108.17,108.18,108.12,108.16,16830.0,101.5296,101.539,101.4826,101.5202,16830.0
2016-10-10 15:55:00,108.14,108.2,108.12,108.15,33292.0,101.5014,101.5577,101.4826,101.5108,33292.0
2016-10-11 09:30:00,108.08,108.22,107.83,107.9,21696.0,101.4451,101.5765,101.2104,101.2761,21696.0
2016-10-11 09:35:00,107.92,107.92,107.54,107.61,6938.0,101.2949,101.2949,100.9382,101.004,6938.0
2016-10-11 09:40:00,107.6,107.6,107.45,107.45,3000.0,100.9946,100.9946,100.8538,100.8538,3000.0
2016-10-11 09:45:00,107.44,107.49,107.18,107.18,12046.0,100.8444,100.8913,100.6003,100.6003,12046.0
2016-10-11 09:50:00,107.18,107.18,106.88,106.94,10895.0,100.6003,100.6003,100.3188,100.3751,10895.0
2016-10-11 09:55:00,106.98,107.03,106.9,106.99,13300.0,100.4126,100.4596,100.3375,100.422,13300.0
2016-10-11 10:00:00,107.0,107.02,106.85,107.0,9687.0,100.4314,100.4502,100.2906,100.4314,9687.0
2016-10-11 10:05:00,107.0,107.0,106.86,106.96,4476.0,100.4314,100.4314,100.3,100.3939,4476.0
2016-10-11 10:10:00,106.95,106.97,106.73,106.86,15817.0,100.3845,100.4032,100.178,100.3,15817.0
2016-10-11 10:15:00,106.85,106.85,106.75,106.81,6643.0,100.2906,100.2906,100.1967,100.2531,6643.0
2016-10-11 10:20:00,106.79,106.93,106.78,106.93,6600.0,100.2343,100.3657,100.2249,100.3657,6600.0
2016-10-11 10:25:00,106.93,107.06,106.92,107.04,5987.0,100.3657,100.4877,100.3563,100.4689,5987.0
2016-10-11 10:30:00,107.05,107.05,106.96,107.02,10050.0,100.4783,100.4783,100.3939,100.4502,10050.0
2016-10-11 10:35:00,107.02,107.14,106.98,107.1,10177.0,100.4502,100.5628,100.4126,100.5253,10177.0
2016-10-11 10:40:00,107.08,107.18,107.08,107.18,5172.0,100.5065,100.6003,100.5065,100.6003,5172.0
2016-10-11 10:45:00,107.17,107.18,106.93,106.95,7050.0,100.591,100.6003,100.3657,100.3845,7050.0
2016-10-11 10:50:00,106.96,107.01,106.88,106.97,33580.0,100.3939,100.4408,100.3188,100.4032,33580.0
2016-10-11 10:55:00,106.97,106.99,106.8,106.8,12243.0,100.4032,100.422,100.2437,100.2437,12243.0
2016-10-11 11:00:00,106.79,106.84,106.7,106.74,14480.0,100.2343,100.2812,100.1498,100.1874,14480.0
2016-10-11 11:05:00,106.74,106.84,106.7,106.7,7708.0,100.1874,100.2812,100.1498,100.1498,7708.0
2016-10-11 11:10:00,106.69,106.76,106.67,106.76,8712.0,100.1404,100.2061,100.1217,100.2061,8712.0
2016-10-11 11:15:00,106.74,106.74,106.54,106.63,10300.0,100.1874,100.1874,99.9996,100.0841,10300.0
2016-10-11 11:20:00,106.63,106.69,106.6,106.69,8274.0,100.0841,100.1404,100.056,100.1404,8274.0
2016-10-11 11:25:00,106.76,106.76,106.6,106.62,6505.0,100.2061,100.2061,100.056,100.0747,6505.0
2016-10-11 11:30:00,106.63,106.73,106.63,106.71,9149.0,100.0841,100.178,100.0841,100.1592,9149.0
2016-10-11 11:35:00,106.71,106.88,106.7,106.88,13362.0,100.1592,100.3188,100.1498,100.3188,13362.0
2016-10-11 11:40:00,106.86,107.05,106.83,107.01,21220.0,100.3,100.4783,100.2718,100.4408,21220.0
2016-10-11 11:45:00,107.02,107.02,106.87,106.97,410283.0,100.4502,100.4502,100.3094,100.4032,410283.0
2016-10-11 11:50:00,107.0,107.04,106.9,107.01,12074.0,100.4314,100.4689,100.3375,100.4408,12074.0
2016-10-11 11:55:00,107.02,107.11,106.99,107.1,6810.0,100.4502,100.5346,100.422,100.5253,6810.0
2016-10-11 12:00:00,107.1,107.16,107.07,107.07,13042.0,100.5253,100.5816,100.4971,100.4971,13042.0
2016-10-11 12:05:00,107.08,107.09,107.0,107.02,9400.0,100.5065,100.5159,100.4314,100.4502,9400.0
2016-10-11 12:10:00,107.0,107.12,106.99,107.08,9959.0,100.4314,100.544,100.422,100.5065,9959.0
2016-10-11 12:15:00,107.08,107.2,107.04,107.19,9180.0,100.5065,100.6191,100.4689,100.6097,9180.0
2016-10-11 12:20:00,107.23,107.26,107.11,107.13,16377.0,100.6473,100.6754,100.5346,100.5534,16377.0
2016-10-11 12:25:00,107.13,107.15,107.1,107.14,25811.0,100.5534,100.5722,100.5253,100.5628,25811.0
2016-10-11 12:30:00,107.14,107.15,107.1,107.11,11612.0,100.5628,100.5722,100.5253,100.5346,11612.0
2016-10-11 12:35:00,107.1,107.11,107.01,107.09,7919.0,100.5253,100.5346,100.4408,100.5159,7919.0
2016-10-11 12:40:00,107.12,107.26,107.12,107.22,7065.0,100.544,100.6754,100.544,100.6379,7065.0
2016-10-11 12:45:00,107.21,107.21,107.15,107.15,4560.0,100.6285,100.6285,100.5722,100.5722,4560.0
2016-10-11 12:50:00,107.14,107.14,107.06,107.11,9094.0,100.5628,100.5628,100.4877,100.5346,9094.0
2016-10-11 12:55:00,107.12,107.14,107.06,107.14,10021.0,100.544,100.5628,100.4877,100.5628,10021.0
2016-10-11 13:00:00,107.12,107.12,106.98,106.99,10118.0,100.544,100.544,100.4126,100.422,10118.0
2016-10-11 13:05:00,107.0,107.07,107.0,107.05,6452.0,100.4314,100.4971,100.4314,100.4783,6452.0
2016-10-11 13:10:00,107.05,107.07,106.94,106.95,17859.0,100.4783,100.4971,100.3751,100.3845,17859.0
2016-10-11 13:15:00,106.96,107.02,106.89,107.02,11323.0,100.3939,100.4502,100.3282,100.4502,11323.0
2016-10-11 13:20:00,106.99,107.03,106.94,107.03,4811.0,100.422,100.4596,100.3751,100.4596,4811.0
2016-10-11 13:25:00,107.02,107.11,106.99,107.08,11426.0,100.4502,100.5346,100.422,100.5065,11426.0
2016-10-11 13:30:00,107.03,107.1,106.93,107.06,8700.0,100.4596,100.5253,100.3657,100.4877,8700.0
2016-10-11 13:35:00,107.04,107.07,106.99,107.0,4600.0,100.4689,100.4971,100.422,100.4314,4600.0
2016-10-11 13:40:00,106.98,107.02,106.98,107.0,4013.0,100.4126,100.4502,100.4126,100.4314,4013.0
2016-10-11 13:45:00,107.0,107.01,106.83,106.85,9913.0,100.4314,100.4408,100.2718,100.2906,9913.0
2016-10-11 13:50:00,106.87,106.88,106.83,106.87,3769.0,100.3094,100.3188,100.2718,100.3094,3769.0
2016-10-11 13:55:00,106.86,106.86,106.74,106.78,7691.0,100.3,100.3,100.1874,100.2249,7691.0
2016-10-11 14:00:00,106.8,106.93,106.8,106.9,9514.0,100.2437,100.3657,100.2437,100.3375,9514.0
2016-10-11 14:05:00,106.88,106.89,106.81,106.87,8100.0,100.3188,100.3282,100.2531,100.3094,8100.0
2016-10-11 14:10:00,106.89,106.93,106.82,106.9,29870.0,100.3282,100.3657,100.2624,100.3375,29870.0
2016-10-11 14:15:00,106.9,106.9,106.75,106.77,16907.0,100.3375,100.3375,100.1967,100.2155,16907.0
2016-10-11 14:20:00,106.75,106.79,106.65,106.79,6852.0,100.1967,100.2343,100.1029,100.2343,6852.0
2016-10-11 14:25:00,106.77,106.84,106.75,106.84,9313.0,100.2155,100.2812,100.1967,100.2812,9313.0
2016-10-11 14:30:00,106.85,106.85,106.79,106.81,8565.0,100.2906,100.2906,100.2343,100.2531,8565.0
2016-10-11 14:35:00,106.81,106.87,106.79,106.82,5996.0,100.2531,100.3094,100.2343,100.2624,5996.0
2016-10-11 14:40:00,106.8,106.89,106.79,106.89,6767.0,100.2437,100.3282,100.2343,100.3282,6767.0
2016-10-11 14:45:00,106.89,107.01,106.88,107.01,3445.0,100.3282,100.4408,100.3188,100.4408,3445.0
2016-10-11 14:50:00,106.99,107.0,106.92,106.93,9000.0,100.422,100.4314,100.3563,100.3657,9000.0
2016-10-11 14:55:00,106.94,106.98,106.87,106.88,11267.0,100.3751,100.4126,100.3094,100.3188,11267.0
2016-10-11 15:00:00,106.88,106.93,106.85,106.89,8883.0,100.3188,100.3657,100.2906,100.3282,8883.0
2016-10-11 15:05:00,106.87,106.93,106.84,106.92,19136.0,100.3094,100.3657,100.2812,100.3563,19136.0
2016-10-11 15:10:00,106.92,107.02,106.91,107.0,12523.0,100.3563,100.4502,100.3469,100.4314,12523.0
2016-10-11 15:15:00,107.0,107.15,106.97,107.09,16728.0,100.4314,100.5722,100.4032,100.5159,16728.0
2016-10-11 15:20:00,107.1,107.14,107.05,107.07,79811.0,100.5253,100.5628,100.4783,100.4971,79811.0
2016-10-11 15:25:00,107.07,107.07,106.98,106.99,11654.0,100.4971,100.4971,100.4126,100.422,11654.0
2016-10-11 15:30:00,107.01,107.12,106.97,107.07,15448.0,100.4408,100.544,100.4032,100.4971,15448.0
2016-10-11 15:35:00,107.07,107.09,106.99,107.09,19381.0,100.4971,100.5159,100.422,100.5159,19381.0
2016-10-11 15:40:00,107.09,107.16,107.03,107.04,28137.0,100.5159,100.5816,100.4596,100.4689,28137.0
2016-10-11 15:45:00,107.03,107.14,107.02,107.12,25453.0,100.4596,100.5628,100.4502,100.544,25453.0
2016-10-11 15:50:00,107.11,107.11,107.03,107.05,22491.0,100.5346,100.5346,100.4596,100.4783,22491.0
2016-10-11 15:55:00,107.05,107.08,106.98,106.99,80753.0,100.4783,100.5065,100.4126,100.422,80753.0
2016-10-12 09:30:00,106.96,106.96,106.65,106.81,13022.0,100.3939,100.3939,100.1029,100.2531,13022.0
2016-10-12 09:35:00,106.83,106.83,106.41,106.68,27824.0,100.2718,100.2718,99.8776,100.131,27824.0
2016-10-12 09:40:00,106.64,106.76,106.6,106.76,6913.0,100.0935,100.2061,100.056,100.2061,6913.0
2016-10-12 09:45:00,106.67,107.04,106.67,107.02,6001.0,100.1217,100.4689,100.1217,100.4502,6001.0
2016-10-12 09:50:00,107.03,107.21,107.0,107.16,11583.0,100.4596,100.6285,100.4314,100.5816,11583.0
2016-10-12 09:55:00,107.17,107.2,107.07,107.18,12200.0,100.591,100.6191,100.4971,100.6003,12200.0
2016-10-12 10:00:00,107.21,107.43,107.18,107.37,11890.0,100.6285,100.835,100.6003,100.7787,11890.0
2016-10-12 10:05:00,107.39,107.45,107.14,107.14,46773.0,100.7975,100.8538,100.5628,100.5628,46773.0
2016-10-12 10:10:00,107.17,107.35,107.13,107.33,2900.0,100.591,100.7599,100.5534,100.7411,2900.0
2016-10-12 10:15:00,107.36,107.53,107.25,107.29,8145.0,100.7693,100.9289,100.6661,100.7036,8145.0
2016-10-12 10:20:00,107.37,107.61,107.35,107.59,121373.0,100.7787,101.004,100.7599,100.9852,121373.0
2016-10-12 10:25:00,107.56,107.8,107.56,107.78,6129.0,100.957,101.1823,100.957,101.1635,6129.0
2016-10-12 10:30:00,107.78,107.84,107.74,107.84,7093.0,101.1635,101.2198,101.126,101.2198,7093.0
2016-10-12 10:35:00,107.82,107.82,107.47,107.51,16763.0,101.2011,101.2011,100.8725,100.9101,16763.0
2016-10-12 10:40:00,107.51,107.53,107.44,107.53,4998.0,100.9101,100.9289,100.8444,100.9289,4998.0
2016-10-12 10:45:00,107.56,107.62,107.49,107.49,6406.0,100.957,101.0133,100.8913,100.8913,6406.0
2016-10-12 10:50:00,107.47,107.51,107.39,107.51,2349.0,100.8725,100.9101,100.7975,100.9101,2349.0
2016-10-12 10:55:00,107.5,107.51,107.38,107.39,8986.0,100.9007,100.9101,100.7881,100.7975,8986.0
2016-10-12 11:00:00,107.45,107.65,107.44,107.65,20397.0,100.8538,101.0415,100.8444,101.0415,20397.0
2016-10-12 11:05:00,107.66,107.72,107.62,107.72,36623.0,101.0509,101.1072,101.0133,101.1072,36623.0
2016-10-12 11:10:00,107.72,107.85,107.68,107.82,38685.0,101.1072,101.2292,101.0697,101.2011,38685.0
2016-10-12 11:15:00,107.82,107.82,107.69,107.69,13356.0,101.2011,101.2011,101.079,101.079,13356.0
2016-10-12 11:20:00,107.7,107.83,107.65,107.83,11500.0,101.0884,101.2104,101.0415,101.2104,11500.0
2016-10-12 11:25:00,107.84,107.95,107.83,107.87,10332.0,101.2198,101.3231,101.2104,101.248,10332.0
2016-10-12 11:30:00,107.86,107.98,107.86,107.93,8867.0,101.2386,101.3512,101.2386,101.3043,8867.0
2016-10-12 11:35:00,107.93,107.97,107.9,107.92,41739.0,101.3043,101.3419,101.2761,101.2949,41739.0
2016-10-12 11:40:00,107.92,107.94,107.75,107.77,12198.0,101.2949,101.3137,101.1354,101.1541,12198.0
2016-10-12 11:45:00,107.77,107.78,107.67,107.67,11755.0,101.1541,101.1635,101.0603,101.0603,11755.0
2016-10-12 11:50:00,107.67,107.67,107.55,107.58,6799.0,101.0603,101.0603,100.9476,100.9758,6799.0
2016-10-12 11:55:00,107.57,107.59,107.52,107.54,7049.0,100.9664,100.9852,100.9195,100.9382,7049.0
2016-10-12 12:00:00,107.53,107.64,107.53,107.64,3067.0,100.9289,101.0321,100.9289,101.0321,3067.0
2016-10-12 12:05:00,107.64,107.66,107.57,107.66,3600.0,101.0321,101.0509,100.9664,101.0509,3600.0
2016-10-12 12:10:00,107.7,107.83,107.67,107.83,17390.0,101.0884,101.2104,101.0603,101.2104,17390.0
2016-10-12 12:15:00,107.82,107.84,107.79,107.81,3200.0,101.2011,101.2198,101.1729,101.1917,3200.0
2016-10-12 12:20:00,107.79,107.9,107.79,107.88,3000.0,101.1729,101.2761,101.1729,101.2574,3000.0
2016-10-12 12:25:00,107.88,107.94,107.87,107.89,3800.0,101.2574,101.3137,101.248,101.2668,3800.0
2016-10-12 12:30:00,107.92,107.93,107.86,107.93,4667.0,101.2949,101.3043,101.2386,101.3043,4667.0
2016-10-12 12:35:00,107.94,107.98,107.9,107.92,4700.0,101.3137,101.3512,101.2761,101.2949,4700.0
2016-10-12 12:40:00,107.92,107.95,107.8,107.8,10550.0,101.2949,101.3231,101.1823,101.1823,10550.0
2016-10-12 12:45:00,107.8,107.87,107.72,107.73,14279.0,101.1823,101.248,101.1072,101.1166,14279.0
2016-10-12 12:50:00,107.74,107.87,107.7,107.87,2100.0,101.126,101.248,101.0884,101.248,2100.0
2016-10-12 12:55:00,107.81,107.92,107.8,107.92,18700.0,101.1917,101.2949,101.1823,101.2949,18700.0
2016-10-12 13:00:00,107.88,107.94,107.88,107.92,3820.0,101.2574,101.3137,101.2574,101.2949,3820.0
2016-10-12 13:05:00,107.94,108.02,107.94,108.01,12282.0,101.3137,101.3888,101.3137,101.3794,12282.0
2016-10-12 13:10:00,108.01,108.01,107.8,107.81,13295.0,101.3794,101.3794,101.1823,101.1917,13295.0
2016-10-12 13:15:00,107.8,107.88,107.79,107.81,6298.0,101.1823,101.2574,101.1729,101.1917,6298.0
2016-10-12 13:20:00,107.81,107.83,107.79,107.81,3425.0,101.1917,101.2104,101.1729,101.1917,3425.0
2016-10-12 13:25:00,107.83,107.91,107.82,107.86,4580.0,101.2104,101.2855,101.2011,101.2386,4580.0
2016-10-12 13:30:00,107.86,107.86,107.72,107.73,12027.0,101.2386,101.2386,101.1072,101.1166,12027.0
2016-10-12 13:35:00,107.72,107.72,107.63,107.67,6941.0,101.1072,101.1072,101.0227,101.0603,6941.0
2016-10-12 13:40:00,107.68,107.72,107.67,107.7,10767.0,101.0697,101.1072,101.0603,101.0884,10767.0
2016-10-12 13:45:00,107.7,107.71,107.66,107.66,5300.0,101.0884,101.0978,101.0509,101.0509,5300.0
2016-10-12 13:50:00,107.66,107.7,107.65,107.7,9401.0,101.0509,101.0884,101.0415,101.0884,9401.0
2016-10-12 13:55:00,107.7,107.8,107.63,107.8,5700.0,101.0884,101.1823,101.0227,101.1823,5700.0
2016-10-12 14:00:00,107.8,107.87,107.67,107.74,5000.0,101.1823,101.248,101.0603,101.126,5000.0
2016-10-12 14:05:00,107.71,107.84,107.66,107.84,4294.0,101.0978,101.2198,101.0509,101.2198,4294.0
2016-10-12 14:10:00,107.85,107.96,107.83,107.87,9100.0,101.2292,101.3325,101.2104,101.248,9100.0
2016-10-12 14:15:00,107.87,107.92,107.79,107.79,6455.0,101.248,101.2949,101.1729,101.1729,6455.0
2016-10-12 14:20:00,107.77,107.91,107.75,107.91,3745.0,101.1541,101.2855,101.1354,101.2855,3745.0
2016-10-12 14:25:00,107.91,107.91,107.68,107.7,7040.0,101.2855,101.2855,101.0697,101.0884,7040.0
2016-10-12 14:30:00,107.72,107.8,107.7,107.77,8717.0,101.1072,101.1823,101.0884,101.1541,8717.0
2016-10-12 14:35:00,107.76,107.79,107.68,107.73,6600.0,101.1447,101.1729,101.0697,101.1166,6600.0
2016-10-12 14:40:00,107.75,107.76,107.68,107.68,4905.0,101.1354,101.1447,101.0697,101.0697,4905.0
2016-10-12 14:45:00,107.67,107.69,107.59,107.65,13200.0,101.0603,101.079,100.9852,101.0415,13200.0
2016-10-12 14:50:00,107.64,107.69,107.61,107.69,7902.0,101.0321,101.079,101.004,101.079,7902.0
2016-10-12 14:55:00,107.7,107.72,107.56,107.58,9647.0,101.0884,101.1072,100.957,100.9758,9647.0
2016-10-12 15:00:00,107.54,107.57,107.47,107.52,10216.0,100.9382,100.9664,100.8725,100.9195,10216.0
2016-10-12 15:05:00,107.51,107.67,107.49,107.67,8000.0,100.9101,101.0603,100.8913,101.0603,8000.0
2016-10-12 15:10:00,107.67,107.81,107.66,107.81,9653.0,101.0603,101.1917,101.0509,101.1917,9653.0
2016-10-12 15:15:00,107.81,107.81,107.62,107.64,14551.0,101.1917,101.1917,101.0133,101.0321,14551.0
2016-10-12 15:20:00,107.64,107.7,107.63,107.66,17969.0,101.0321,101.0884,101.0227,101.0509,17969.0
2016-10-12 15:25:00,107.65,107.66,107.51,107.53,19759.0,101.0415,101.0509,100.9101,100.9289,19759.0
2016-10-12 15:30:00,107.54,107.61,107.47,107.56,112893.0,100.9382,101.004,100.8725,100.957,112893.0
2016-10-12 15:35:00,107.56,107.81,107.56,107.8,12260.0,100.957,101.1917,100.957,101.1823,12260.0
2016-10-12 15:40:00,107.8,107.92,107.73,107.73,31332.0,101.1823,101.2949,101.1166,101.1166,31332.0
2016-10-12 15:45:00,107.73,107.79,107.66,107.71,47141.0,101.1166,101.1729,101.0509,101.0978,47141.0
2016-10-12 15:50:00,107.72,107.72,107.62,107.66,33371.0,101.1072,101.1072,101.0133,101.0509,33371.0
2016-10-12 15:55:00,107.66,107.76,107.49,107.53,166467.0,101.0509,101.1447,100.8913,100.9289,166467.0
2016-10-13 09:30:00,106.8,107.03,106.51,106.85,13295.0,100.2437,100.4596,99.9715,100.2906,13295.0
2016-10-13 09:35:00,106.85,106.96,106.68,106.7,4710.0,100.2906,100.3939,100.131,100.1498,4710.0
2016-10-13 09:40:00,106.7,106.71,106.57,106.66,4182.0,100.1498,100.1592,100.0278,100.1123,4182.0
2016-10-13 09:45:00,106.63,106.85,106.6,106.85,12637.0,100.0841,100.2906,100.056,100.2906,12637.0
2016-10-13 09:50:00,106.76,106.84,106.67,106.72,15203.0,100.2061,100.2812,100.1217,100.1686,15203.0
2016-10-13 09:55:00,106.71,106.73,106.52,106.64,9488.0,100.1592,100.178,99.9809,100.0935,9488.0
2016-10-13 10:00:00,106.68,106.72,106.56,106.68,6276.0,100.131,100.1686,100.0184,100.131,6276.0
2016-10-13 10:05:00,106.67,106.77,106.61,106.71,8119.0,100.1217,100.2155,100.0653,100.1592,8119.0
2016-10-13 10:10:00,106.71,106.81,106.63,106.81,8221.0,100.1592,100.2531,100.0841,100.2531,8221.0
2016-10-13 10:15:00,106.87,106.93,106.78,106.82,7076.0,100.3094,100.3657,100.2249,100.2624,7076.0
2016-10-13 10:20:00,106.81,106.86,106.8,106.84,8608.0,100.2531,100.3,100.2437,100.2812,8608.0
2016-10-13 10:25:00,106.87,106.98,106.82,106.94,12152.0,100.3094,100.4126,100.2624,100.3751,12152.0
2016-10-13 10:30:00,106.93,107.05,106.85,107.05,7818.0,100.3657,100.4783,100.2906,100.4783,7818.0
2016-10-13 10:35:00,107.07,107.16,106.98,106.99,7057.0,100.4971,100.5816,100.4126,100.422,7057.0
2016-10-13 10:40:00,106.98,107.06,106.97,106.97,12436.0,100.4126,100.4877,100.4032,100.4032,12436.0
2016-10-13 10:45:00,106.99,106.99,106.79,106.85,8435.0,100.422,100.422,100.2343,100.2906,8435.0
2016-10-13 10:50:00,106.88,106.93,106.83,106.93,5198.0,100.3188,100.3657,100.2718,100.3657,5198.0
2016-10-13 10:55:00,106.88,106.98,106.84,106.98,6445.0,100.3188,100.4126,100.2812,100.4126,6445.0
2016-10-13 11:00:00,106.96,106.96,106.82,106.83,6859.0,100.3939,100.3939,100.2624,100.2718,6859.0
2016-10-13 11:05:00,106.85,107.04,106.85,107.01,5486.0,100.2906,100.4689,100.2906,100.4408,5486.0
2016-10-13 11:10:00,106.99,107.04,106.92,106.97,5989.0,100.422,100.4689,100.3563,100.4032,5989.0
2016-10-13 11:15:00,106.99,107.08,106.94,107.04,8476.0,100.422,100.5065,100.3751,100.4689,8476.0
2016-10-13 11:20:00,107.03,107.1,107.0,107.1,7985.0,100.4596,100.5253,100.4314,100.5253,7985.0
2016-10-13 11:25:00,107.11,107.2,107.11,107.15,8078.0,100.5346,100.6191,100.5346,100.5722,8078.0
2016-10-13 11:30:00,107.15,107.25,107.13,107.15,23982.0,100.5722,100.6661,100.5534,100.5722,23982.0
2016-10-13 11:35:00,107.15,107.16,107.04,107.07,12690.0,100.5722,100.5816,100.4689,100.4971,12690.0
2016-10-13 11:40:00,107.06,107.06,106.99,107.01,11615.0,100.4877,100.4877,100.422,100.4408,11615.0
2016-10-13 11:45:00,107.01,107.02,106.93,106.98,8790.0,100.4408,100.4502,100.3657,100.4126,8790.0
2016-10-13 11:50:00,106.95,107.0,106.93,106.98,5312.0,100.3845,100.4314,100.3657,100.4126,5312.0
2016-10-13 11:55:00,106.97,107.03,106.96,107.0,10482.0,100.4032,100.4596,100.3939,100.4314,10482.0
2016-10-13 12:00:00,107.05,107.05,106.99,107.03,5000.0,100.4783,100.4783,100.422,100.4596,5000.0
2016-10-13 12:05:00,107.02,107.12,106.99,107.1,14010.0,100.4502,100.544,100.422,100.5253,14010.0
2016-10-13 12:10:00,107.1,107.12,107.0,107.05,3793.0,100.5253,100.544,100.4314,100.4783,3793.0
2016-10-13 12:15:00,107.06,107.11,106.99,106.99,3722.0,100.4877,100.5346,100.422,100.422,3722.0
2016-10-13 12:20:00,107.01,107.1,106.99,107.09,5230.0,100.4408,100.5253,100.422,100.5159,5230.0
2016-10-13 12:25:00,107.09,107.11,106.96,106.96,6610.0,100.5159,100.5346,100.3939,100.3939,6610.0
2016-10-13 12:30:00,106.96,106.98,106.92,106.95,3778.0,100.3939,100.4126,100.3563,100.3845,3778.0
2016-10-13 12:35:00,106.97,107.28,106.97,107.25,6800.0,100.4032,100.6942,100.4032,100.6661,6800.0
2016-10-13 12:40:00,107.26,107.31,107.17,107.17,5210.0,100.6754,100.7224,100.591,100.591,5210.0
2016-10-13 12:45:00,107.17,107.2,107.14,107.18,9048.0,100.591,100.6191,100.5628,100.6003,9048.0
2016-10-13 12:50:00,107.16,107.18,107.08,107.09,4414.0,100.5816,100.6003,100.5065,100.5159,4414.0
2016-10-13 12:55:00,107.09,107.12,107.07,107.09,7658.0,100.5159,100.544,100.4971,100.5159,7658.0
2016-10-13 13:00:00,107.08,107.08,107.03,107.05,3400.0,100.5065,100.5065,100.4596,100.4783,3400.0
2016-10-13 13:05:00,107.06,107.06,106.96,106.96,7527.0,100.4877,100.4877,100.3939,100.3939,7527.0
2016-10-13 13:10:00,106.96,106.97,106.86,106.86,4618.0,100.3939,100.4032,100.3,100.3,4618.0
2016-10-13 13:15:00,106.88,106.92,106.87,106.89,3800.0,100.3188,100.3563,100.3094,100.3282,3800.0
2016-10-13 13:20:00,106.88,106.93,106.87,106.93,2800.0,100.3188,100.3657,100.3094,100.3657,2800.0
2016-10-13 13:25:00,106.92,107.01,106.9,106.98,4055.0,100.3563,100.4408,100.3375,100.4126,4055.0
2016-10-13 13:30:00,106.99,107.01,106.91,106.95,3900.0,100.422,100.4408,100.3469,100.3845,3900.0
2016-10-13 13:35:00,106.95,106.97,106.89,106.94,3200.0,100.3845,100.4032,100.3282,100.3751,3200.0
2016-10-13 13:40:00,106.96,107.04,106.95,106.96,3578.0,100.3939,100.4689,100.3845,100.3939,3578.0
2016-10-13 13:45:00,106.95,106.97,106.94,106.97,2659.0,100.3845,100.4032,100.3751,100.4032,2659.0
2016-10-13 13:50:00,106.97,107.09,106.96,107.06,5907.0,100.4032,100.5159,100.3939,100.4877,5907.0
2016-10-13 13:55:00,107.07,107.13,107.06,107.12,6291.0,100.4971,100.5534,100.4877,100.544,6291.0
2016-10-13 14:00:00,107.13,107.16,107.11,107.14,8367.0,100.5534,100.5816,100.5346,100.5628,8367.0
2016-10-13 14:05:00,107.15,107.16,107.07,107.11,9498.0,100.5722,100.5816,100.4971,100.5346,9498.0
2016-10-13 14:10:00,107.13,107.14,107.02,107.04,5900.0,100.5534,100.5628,100.4502,100.4689,5900.0
2016-10-13 14:15:00,107.04,107.07,107.02,107.04,5000.0,100.4689,100.4971,100.4502,100.4689,5000.0
2016-10-13 14:20:00,107.07,107.13,107.06,107.06,5000.0,100.4971,100.5534,100.4877,100.4877,5000.0
2016-10-13 14:25:00,107.06,107.08,107.01,107.04,8065.0,100.4877,100.5065,100.4408,100.4689,8065.0
2016-10-13 14:30:00,107.06,107.14,107.06,107.1,4800.0,100.4877,100.5628,100.4877,100.5253,4800.0
2016-10-13 14:35:00,107.11,107.11,107.03,107.07,5906.0,100.5346,100.5346,100.4596,100.4971,5906.0
2016-10-13 14:40:00,107.08,107.12,107.04,107.12,7437.0,100.5065,100.544,100.4689,100.544,7437.0
2016-10-13 14:45:00,107.13,107.17,107.1,107.14,10103.0,100.5534,100.591,100.5253,100.5628,10103.0
2016-10-13 14:50:00,107.17,107.22,107.1,107.22,7900.0,100.591,100.6379,100.5253,100.6379,7900.0
2016-10-13 14:55:00,107.22,107.28,107.19,107.23,6077.0,100.6379,100.6942,100.6097,100.6473,6077.0
2016-10-13 15:00:00,107.21,107.21,107.1,107.11,8713.0,100.6285,100.6285,100.5253,100.5346,8713.0
2016-10-13 15:05:00,107.12,107.13,107.07,107.12,10045.0,100.544,100.5534,100.4971,100.544,10045.0
2016-10-13 15:10:00,107.11,107.14,107.05,107.05,11987.0,100.5346,100.5628,100.4783,100.4783,11987.0
2016-10-13 15:15:00,107.05,107.08,106.97,106.97,9807.0,100.4783,100.5065,100.4032,100.4032,9807.0
2016-10-13 15:20:00,106.99,107.03,106.97,107.0,14058.0,100.422,100.4596,100.4032,100.4314,14058.0
2016-10-13 15:25:00,107.01,107.01,106.89,106.89,7800.0,100.4408,100.4408,100.3282,100.3282,7800.0
2016-10-13 15:30:00,106.89,107.0,106.83,107.0,74828.0,100.3282,100.4314,100.2718,100.4314,74828.0
2016-10-13 15:35:00,107.0,107.09,107.0,107.09,13148.0,100.4314,100.5159,100.4314,100.5159,13148.0
2016-10-13 15:40:00,107.07,107.07,106.95,106.95,24097.0,100.4971,100.4971,100.3845,100.3845,24097.0
2016-10-13 15:45:00,106.95,107.06,106.93,106.95,28283.0,100.3845,100.4877,100.3657,100.3845,28283.0
2016-10-13 15:50:00,106.93,106.94,106.77,106.79,82744.0,100.3657,100.3751,100.2155,100.2343,82744.0
2016-10-13 15:55:00,106.8,106.86,106.71,106.8,166183.0,100.2437,100.3,100.1592,100.2437,166183.0
2016-10-14 09:30:00,107.56,107.99,107.56,107.72,32532.0,100.957,101.3606,100.957,101.1072,32532.0
2016-10-14 09:35:00,107.64,107.77,107.54,107.62,10074.0,101.0321,101.1541,100.9382,101.0133,10074.0
2016-10-14 09:40:00,107.62,107.69,107.56,107.6,7645.0,101.0133,101.079,100.957,100.9946,7645.0
2016-10-14 09:45:00,107.64,107.96,107.59,107.92,5700.0,101.0321,101.3325,100.9852,101.2949,5700.0
2016-10-14 09:50:00,107.97,107.97,107.82,107.83,15816.0,101.3419,101.3419,101.2011,101.2104,15816.0
2016-10-14 09:55:00,107.87,107.97,107.81,107.92,48036.0,101.248,101.3419,101.1917,101.2949,48036.0
2016-10-14 10:00:00,107.86,107.9,107.73,107.86,10781.0,101.2386,101.2761,101.1166,101.2386,10781.0
2016-10-14 10:05:00,107.86,107.96,107.8,107.84,8859.0,101.2386,101.3325,101.1823,101.2198,8859.0
2016-10-14 10:10:00,107.83,107.95,107.81,107.87,12765.0,101.2104,101.3231,101.1917,101.248,12765.0
2016-10-14 10:15:00,107.88,107.95,107.81,107.86,5809.0,101.2574,101.3231,101.1917,101.2386,5809.0
2016-10-14 10:20:00,107.84,107.87,107.66,107.68,12460.0,101.2198,101.248,101.0509,101.0697,12460.0
2016-10-14 10:25:00,107.69,107.79,107.65,107.79,8406.0,101.079,101.1729,101.0415,101.1729,8406.0
2016-10-14 10:30:00,107.8,107.95,107.79,107.92,7479.0,101.1823,101.3231,101.1729,101.2949,7479.0
2016-10-14 10:35:00,107.9,108.07,107.9,108.03,14842.0,101.2761,101.4357,101.2761,101.3982,14842.0
2016-10-14 10:40:00,108.04,108.11,107.99,108.01,12005.0,101.4076,101.4733,101.3606,101.3794,12005.0
2016-10-14 10:45:00,108.02,108.14,108.01,108.09,5200.0,101.3888,101.5014,101.3794,101.4545,5200.0
2016-10-14 10:50:00,108.09,108.14,108.05,108.1,13385.0,101.4545,101.5014,101.4169,101.4639,13385.0
2016-10-14 10:55:00,108.08,108.17,108.08,108.11,6338.0,101.4451,101.5296,101.4451,101.4733,6338.0
2016-10-14 11:00:00,108.11,108.11,107.98,107.98,4500.0,101.4733,101.4733,101.3512,101.3512,4500.0
2016-10-14 11:05:00,107.97,108.03,107.94,108.02,8430.0,101.3419,101.3982,101.3137,101.3888,8430.0
2016-10-14 11:10:00,108.03,108.03,107.94,107.97,7632.0,101.3982,101.3982,101.3137,101.3419,7632.0
2016-10-14 11:15:00,107.95,108.0,107.93,107.98,6767.0,101.3231,101.37,101.3043,101.3512,6767.0
2016-10-14 11:20:00,107.97,108.0,107.87,107.87,4516.0,101.3419,101.37,101.248,101.248,4516.0
2016-10-14 11:25:00,107.88,107.9,107.75,107.78,5300.0,101.2574,101.2761,101.1354,101.1635,5300.0
2016-10-14 11:30:00,107.74,107.74,107.54,107.62,17015.0,101.126,101.126,100.9382,101.0133,17015.0
2016-10-14 11:35:00,107.65,107.78,107.65,107.74,5398.0,101.0415,101.1635,101.0415,101.126,5398.0
2016-10-14 11:40:00,107.71,107.77,107.71,107.75,2160.0,101.0978,101.1541,101.0978,101.1354,2160.0
2016-10-14 11:45:00,107.73,107.75,107.63,107.63,3200.0,101.1166,101.1354,101.0227,101.0227,3200.0
2016-10-14 11:50:00,107.65,107.69,107.63,107.63,15500.0,101.0415,101.079,101.0227,101.0227,15500.0
2016-10-14 11:55:00,107.66,107.67,107.49,107.49,14800.0,101.0509,101.0603,100.8913,100.8913,14800.0
2016-10-14 12:00:00,107.44,107.49,107.42,107.49,1300.0,100.8444,100.8913,100.8256,100.8913,1300.0
2016-10-14 12:05:00,107.45,107.52,107.43,107.49,3477.0,100.8538,100.9195,100.835,100.8913,3477.0
2016-10-14 12:10:00,107.44,107.44,107.37,107.39,13876.0,100.8444,100.8444,100.7787,100.7975,13876.0
2016-10-14 12:15:00,107.38,107.38,107.29,107.32,3516.0,100.7881,100.7881,100.7036,100.7318,3516.0
2016-10-14 12:20:00,107.35,107.35,107.31,107.35,1400.0,100.7599,100.7599,100.7224,100.7599,1400.0
2016-10-14 12:25:00,107.39,107.42,107.36,107.36,2517.0,100.7975,100.8256,100.7693,100.7693,2517.0
2016-10-14 12:30:00,107.36,107.38,107.31,107.32,12800.0,100.7693,100.7881,100.7224,100.7318,12800.0
2016-10-14 12:35:00,107.3,107.33,107.28,107.32,3100.0,100.713,100.7411,100.6942,100.7318,3100.0
2016-10-14 12:40:00,107.34,107.39,107.31,107.32,5100.0,100.7505,100.7975,100.7224,100.7318,5100.0
2016-10-14 12:45:00,107.33,107.33,107.26,107.27,1805.0,100.7411,100.7411,100.6754,100.6848,1805.0
2016-10-14 12:50:00,107.29,107.33,107.25,107.28,28853.0,100.7036,100.7411,100.6661,100.6942,28853.0
2016-10-14 12:55:00,107.3,107.3,107.21,107.21,5383.0,100.713,100.713,100.6285,100.6285,5383.0
2016-10-14 13:00:00,107.19,107.19,107.06,107.06,3207.0,100.6097,100.6097,100.4877,100.4877,3207.0
2016-10-14 13:05:00,107.06,107.23,107.05,107.2,10622.0,100.4877,100.6473,100.4783,100.6191,10622.0
2016-10-14 13:10:00,107.22,107.22,107.08,107.08,6692.0,100.6379,100.6379,100.5065,100.5065,6692.0
2016-10-14 13:15:00,107.1,107.17,107.09,107.1,3051.0,100.5253,100.591,100.5159,100.5253,3051.0
2016-10-14 13:20:00,107.08,107.37,107.08,107.37,5467.0,100.5065,100.7787,100.5065,100.7787,5467.0
2016-10-14 13:25:00,107.38,107.39,107.32,107.34,11909.0,100.7881,100.7975,100.7318,100.7505,11909.0
2016-10-14 13:30:00,107.37,107.53,107.29,107.48,7400.0,100.7787,100.9289,100.7036,100.8819,7400.0
2016-10-14 13:35:00,107.47,107.49,107.35,107.38,4857.0,100.8725,100.8913,100.7599,100.7881,4857.0
2016-10-14 13:40:00,107.38,107.38,107.27,107.3,2501.0,100.7881,100.7881,100.6848,100.713,2501.0
2016-10-14 13:45:00,107.31,107.32,107.21,107.3,3359.0,100.7224,100.7318,100.6285,100.713,3359.0
2016-10-14 13:50:00,107.26,107.28,107.16,107.19,5464.0,100.6754,100.6942,100.5816,100.6097,5464.0
2016-10-14 13:55:00,107.21,107.25,107.17,107.19,8971.0,100.6285,100.6661,100.591,100.6097,8971.0
2016-10-14 14:00:00,107.18,107.19,107.09,107.12,7655.0,100.6003,100.6097,100.5159,100.544,7655.0
2016-10-14 14:05:00,107.11,107.13,107.05,107.06,5100.0,100.5346,100.5534,100.4783,100.4877,5100.0
2016-10-14 14:10:00,107.06,107.06,106.96,106.96,5915.0,100.4877,100.4877,100.3939,100.3939,5915.0
2016-10-14 14:15:00,106.95,107.1,106.94,107.1,3546.0,100.3845,100.5253,100.3751,100.5253,3546.0
2016-10-14 14:20:00,107.12,107.22,107.11,107.17,2225.0,100.544,100.6379,100.5346,100.591,2225.0
2016-10-14 14:25:00,107.17,107.26,107.15,107.23,3466.0,100.591,100.6754,100.5722,100.6473,3466.0
2016-10-14 14:30:00,107.25,107.27,107.17,107.2,7038.0,100.6661,100.6848,100.591,100.6191,7038.0
2016-10-14 14:35:00,107.18,107.21,107.16,107.19,5273.0,100.6003,100.6285,100.5816,100.6097,5273.0
2016-10-14 14:40:00,107.18,107.19,107.12,107.12,2500.0,100.6003,100.6097,100.544,100.544,2500.0
2016-10-14 14:45:00,107.1,107.15,107.1,107.14,3600.0,100.5253,100.5722,100.5253,100.5628,3600.0
2016-10-14 14:50:00,107.13,107.15,107.04,107.07,5686.0,100.5534,100.5722,100.4689,100.4971,5686.0
2016-10-14 14:55:00,107.07,107.14,106.97,107.01,4935.0,100.4971,100.5628,100.4032,100.4408,4935.0
2016-10-14 15:00:00,107.02,107.04,106.98,106.99,5600.0,100.4502,100.4689,100.4126,100.422,5600.0
2016-10-14 15:05:00,107.03,107.11,107.02,107.11,16219.0,100.4596,100.5346,100.4502,100.5346,16219.0
2016-10-14 15:10:00,107.12,107.16,107.1,107.11,5067.0,100.544,100.5816,100.5253,100.5346,5067.0
2016-10-14 15:15:00,107.13,107.14,107.09,107.09,2620.0,100.5534,100.5628,100.5159,100.5159,2620.0
2016-10-14 15:20:00,107.08,107.08,107.03,107.04,8632.0,100.5065,100.5065,100.4596,100.4689,8632.0
2016-10-14 15:25:00,107.05,107.07,107.03,107.03,6423.0,100.4783,100.4971,100.4596,100.4596,6423.0
2016-10-14 15:30:00,107.03,107.16,107.02,107.09,9098.0,100.4596,100.5816,100.4502,100.5159,9098.0
2016-10-14 15:35:00,107.09,107.12,107.04,107.08,17324.0,100.5159,100.544,100.4689,100.5065,17324.0
2016-10-14 15:40:00,107.07,107.15,107.04,107.1,70541.0,100.4971,100.5722,100.4689,100.5253,70541.0
2016-10-14 15:45:00,107.11,107.11,107.07,107.08,21156.0,100.5346,100.5346,100.4971,100.5065,21156.0
2016-10-14 15:50:00,107.09,107.15,107.03,107.03,23335.0,100.5159,100.5722,100.4596,100.4596,23335.0
2016-10-14 15:55:00,107.03,107.09,106.97,106.99,40351.0,100.4596,100.5159,100.4032,100.422,40351.0
2016-10-17 09:30:00,106.95,107.39,106.95,107.39,8904.0,100.3845,100.7975,100.3845,100.7975,8904.0
2016-10-17 09:35:00,107.55,107.55,107.07,107.07,5800.0,100.9476,100.9476,100.4971,100.4971,5800.0
2016-10-17 09:40:00,107.07,107.15,107.02,107.02,2618.0,100.4971,100.5722,100.4502,100.4502,2618.0
2016-10-17 09:45:00,107.06,107.08,106.97,106.97,9128.0,100.4877,100.5065,100.4032,100.4032,9128.0
2016-10-17 09:50:00,106.99,107.03,106.82,106.86,3635.0,100.422,100.4596,100.2624,100.3,3635.0
2016-10-17 09:55:00,106.82,106.84,106.63,106.69,7300.0,100.2624,100.2812,100.0841,100.1404,7300.0
2016-10-17 10:00:00,106.71,107.16,106.71,107.06,7132.0,100.1592,100.5816,100.1592,100.4877,7132.0
2016-10-17 10:05:00,106.96,107.09,106.96,107.04,5100.0,100.3939,100.5159,100.3939,100.4689,5100.0
2016-10-17 10:10:00,107.09,107.13,107.0,107.01,4480.0,100.5159,100.5534,100.4314,100.4408,4480.0
2016-10-17 10:15:00,106.95,107.02,106.94,106.94,2767.0,100.3845,100.4502,100.3751,100.3751,2767.0
2016-10-17 10:20:00,107.0,107.34,106.98,107.34,6190.0,100.4314,100.7505,100.4126,100.7505,6190.0
2016-10-17 10:25:00,107.34,107.37,107.29,107.29,2570.0,100.7505,100.7787,100.7036,100.7036,2570.0
2016-10-17 10:30:00,107.34,107.4,107.31,107.36,4847.0,100.7505,100.8068,100.7224,100.7693,4847.0
2016-10-17 10:35:00,107.37,107.43,107.32,107.32,4451.0,100.7787,100.835,100.7318,100.7318,4451.0
2016-10-17 10:40:00,107.32,107.37,107.15,107.17,5280.0,100.7318,100.7787,100.5722,100.591,5280.0
2016-10-17 10:45:00,107.22,107.25,107.2,107.24,5731.0,100.6379,100.6661,100.6191,100.6567,5731.0
2016-10-17 10:50:00,107.25,107.26,107.06,107.09,4700.0,100.6661,100.6754,100.4877,100.5159,4700.0
2016-10-17 10:55:00,107.07,107.13,107.04,107.11,5075.0,100.4971,100.5534,100.4689,100.5346,5075.0
2016-10-17 11:00:00,107.12,107.14,107.06,107.08,2700.0,100.544,100.5628,100.4877,100.5065,2700.0
2016-10-17 11:05:00,107.11,107.12,107.04,107.05,3825.0,100.5346,100.544,100.4689,100.4783,3825.0
2016-10-17 11:10:00,107.05,107.11,107.0,107.0,5989.0,100.4783,100.5346,100.4314,100.4314,5989.0
2016-10-17 11:15:00,107.0,107.0,106.9,107.0,7610.0,100.4314,100.4314,100.3375,100.4314,7610.0
2016-10-17 11:20:00,107.0,107.05,106.91,107.01,7001.0,100.4314,100.4783,100.3469,100.4408,7001.0
2016-10-17 11:25:00,106.99,106.99,106.91,106.97,3000.0,100.422,100.422,100.3469,100.4032,3000.0
2016-10-17 11:30:00,106.99,107.07,106.97,107.02,4700.0,100.422,100.4971,100.4032,100.4502,4700.0
2016-10-17 11:35:00,107.03,107.08,107.0,107.07,3307.0,100.4596,100.5065,100.4314,100.4971,3307.0
2016-10-17 11:40:00,107.07,107.18,107.06,107.18,2400.0,100.4971,100.6003,100.4877,100.6003,2400.0
2016-10-17 11:45:00,107.17,107.2,107.11,107.13,2640.0,100.591,100.6191,100.5346,100.5534,2640.0
2016-10-17 11:50:00,107.13,107.16,107.07,107.09,12201.0,100.5534,100.5816,100.4971,100.5159,12201.0
2016-10-17 11:55:00,107.08,107.13,107.02,107.07,2021.0,100.5065,100.5534,100.4502,100.4971,2021.0
2016-10-17 12:00:00,107.06,107.1,107.05,107.09,1700.0,100.4877,100.5253,100.4783,100.5159,1700.0
2016-10-17 12:05:00,107.09,107.15,107.0,107.0,3470.0,100.5159,100.5722,100.4314,100.4314,3470.0
2016-10-17 12:10:00,107.0,107.0,106.93,106.99,1400.0,100.4314,100.4314,100.3657,100.422,1400.0
2016-10-17 12:15:00,107.0,107.09,107.0,107.06,2233.0,100.4314,100.5159,100.4314,100.4877,2233.0
2016-10-17 12:20:00,107.07,107.15,107.05,107.14,2412.0,100.4971,100.5722,100.4783,100.5628,2412.0
2016-10-17 12:25:00,107.14,107.14,107.02,107.03,4006.0,100.5628,100.5628,100.4502,100.4596,4006.0
2016-10-17 12:30:00,107.05,107.07,107.04,107.07,2100.0,100.4783,100.4971,100.4689,100.4971,2100.0
2016-10-17 12:35:00,107.06,107.07,107.0,107.0,2200.0,100.4877,100.4971,100.4314,100.4314,2200.0
2016-10-17 12:40:00,107.0,107.0,106.9,106.94,3800.0,100.4314,100.4314,100.3375,100.3751,3800.0
2016-10-17 12:45:00,106.97,106.99,106.91,106.98,3908.0,100.4032,100.422,100.3469,100.4126,3908.0
2016-10-17 12:50:00,106.98,107.03,106.95,106.95,3042.0,100.4126,100.4596,100.3845,100.3845,3042.0
2016-10-17 12:55:00,106.95,107.02,106.95,107.01,1516.0,100.3845,100.4502,100.3845,100.4408,1516.0
2016-10-17 13:00:00,107.03,107.12,107.02,107.03,3400.0,100.4596,100.544,100.4502,100.4596,3400.0
2016-10-17 13:05:00,107.02,107.02,106.91,106.93,5800.0,100.4502,100.4502,100.3469,100.3657,5800.0
2016-10-17 13:10:00,106.91,106.93,106.85,106.92,4300.0,100.3469,100.3657,100.2906,100.3563,4300.0
2016-10-17 13:15:00,106.92,106.94,106.87,106.88,1952.0,100.3563,100.3751,100.3094,100.3188,1952.0
2016-10-17 13:20:00,106.91,106.91,106.83,106.88,2144.0,100.3469,100.3469,100.2718,100.3188,2144.0
2016-10-17 13:25:00,106.88,106.9,106.87,106.87,2300.0,100.3188,100.3375,100.3094,100.3094,2300.0
2016-10-17 13:30:00,106.87,106.94,106.87,106.94,2600.0,100.3094,100.3751,100.3094,100.3751,2600.0
2016-10-17 13:35:00,106.96,106.98,106.95,106.97,2400.0,100.3939,100.4126,100.3845,100.4032,2400.0
2016-10-17 13:40:00,106.96,106.97,106.92,106.93,5056.0,100.3939,100.4032,100.3563,100.3657,5056.0
2016-10-17 13:45:00,106.87,106.89,106.87,106.87,2400.0,100.3094,100.3282,100.3094,100.3094,2400.0
2016-10-17 13:50:00,106.85,106.92,106.82,106.82,5047.0,100.2906,100.3563,100.2624,100.2624,5047.0
2016-10-17 13:55:00,106.86,106.87,106.75,106.75,3370.0,100.3,100.3094,100.1967,100.1967,3370.0
2016-10-17 14:00:00,106.78,106.88,106.78,106.87,1800.0,100.2249,100.3188,100.2249,100.3094,1800.0
2016-10-17 14:05:00,106.87,106.87,106.78,106.78,3361.0,100.3094,100.3094,100.2249,100.2249,3361.0
2016-10-17 14:10:00,106.81,106.93,106.81,106.93,3300.0,100.2531,100.3657,100.2531,100.3657,3300.0
2016-10-17 14:15:00,106.95,107.0,106.95,106.98,3962.0,100.3845,100.4314,100.3845,100.4126,3962.0
2016-10-17 14:20:00,106.98,106.99,106.94,106.94,3815.0,100.4126,100.422,100.3751,100.3751,3815.0
2016-10-17 14:25:00,106.93,107.0,106.93,107.0,2800.0,100.3657,100.4314,100.3657,100.4314,2800.0
2016-10-17 14:30:00,107.01,107.02,106.97,106.98,2933.0,100.4408,100.4502,100.4032,100.4126,2933.0
2016-10-17 14:35:00,106.98,107.02,106.97,106.98,4100.0,100.4126,100.4502,100.4032,100.4126,4100.0
2016-10-17 14:40:00,106.98,107.04,106.97,107.03,3475.0,100.4126,100.4689,100.4032,100.4596,3475.0
2016-10-17 14:45:00,107.04,107.05,107.0,107.0,15838.0,100.4689,100.4783,100.4314,100.4314,15838.0
2016-10-17 14:50:00,107.0,107.08,107.0,107.08,12586.0,100.4314,100.5065,100.4314,100.5065,12586.0
2016-10-17 14:55:00,107.09,107.1,107.04,107.09,17728.0,100.5159,100.5253,100.4689,100.5159,17728.0
2016-10-17 15:00:00,107.08,107.13,107.05,107.12,4135.0,100.5065,100.5534,100.4783,100.544,4135.0
2016-10-17 15:05:00,107.12,107.12,107.06,107.09,8852.0,100.544,100.544,100.4877,100.5159,8852.0
2016-10-17 15:10:00,107.08,107.09,107.02,107.05,5070.0,100.5065,100.5159,100.4502,100.4783,5070.0
2016-10-17 15:15:00,107.07,107.08,107.02,107.04,13201.0,100.4971,100.5065,100.4502,100.4689,13201.0
2016-10-17 15:20:00,107.04,107.08,107.04,107.07,10753.0,100.4689,100.5065,100.4689,100.4971,10753.0
2016-10-17 15:25:00,107.06,107.06,106.96,106.96,8087.0,100.4877,100.4877,100.3939,100.3939,8087.0
2016-10-17 15:30:00,106.95,106.95,106.89,106.91,8064.0,100.3845,100.3845,100.3282,100.3469,8064.0
2016-10-17 15:35:00,106.89,107.01,106.89,107.0,21419.0,100.3282,100.4408,100.3282,100.4314,21419.0
2016-10-17 15:40:00,107.01,107.05,106.95,106.95,13442.0,100.4408,100.4783,100.3845,100.3845,13442.0
2016-10-17 15:45:00,106.95,107.03,106.92,106.95,18582.0,100.3845,100.4596,100.3563,100.3845,18582.0
2016-10-17 15:50:00,106.96,107.0,106.89,106.9,27348.0,100.3939,100.4314,100.3282,100.3375,27348.0
2016-10-17 15:55:00,106.89,106.9,106.77,106.88,69442.0,100.3282,100.3375,100.2155,100.3188,69442.0
2016-10-18 09:30:00,107.97,108.8,107.94,108.34,20547.0,101.3419,102.1209,101.3137,101.6891,20547.0
2016-10-18 09:35:00,108.34,108.37,107.96,107.98,4266.0,101.6891,101.7173,101.3325,101.3512,4266.0
2016-10-18 09:40:00,107.94,108.01,107.84,107.94,7402.0,101.3137,101.3794,101.2198,101.3137,7402.0
2016-10-18 09:45:00,107.97,107.97,107.84,107.91,4557.0,101.3419,101.3419,101.2198,101.2855,4557.0
2016-10-18 09:50:00,107.9,107.92,107.67,107.67,11797.0,101.2761,101.2949,101.0603,101.0603,11797.0
2016-10-18 09:55:00,107.62,107.67,107.52,107.67,5838.0,101.0133,101.0603,100.9195,101.0603,5838.0
2016-10-18 10:00:00,107.61,107.77,107.59,107.77,4114.0,101.004,101.1541,100.9852,101.1541,4114.0
2016-10-18 10:05:00,107.73,107.74,107.5,107.6,11941.0,101.1166,101.126,100.9007,100.9946,11941.0
2016-10-18 10:10:00,107.6,107.75,107.49,107.7,43644.0,100.9946,101.1354,100.8913,101.0884,43644.0
2016-10-18 10:15:00,107.7,107.74,107.59,107.7,12757.0,101.0884,101.126,100.9852,101.0884,12757.0
2016-10-18 10:20:00,107.65,107.69,107.47,107.51,14308.0,101.0415,101.079,100.8725,100.9101,14308.0
2016-10-18 10:25:00,107.48,107.53,107.45,107.53,17574.0,100.8819,100.9289,100.8538,100.9289,17574.0
2016-10-18 10:30:00,107.55,107.72,107.5,107.53,9500.0,100.9476,101.1072,100.9007,100.9289,9500.0
2016-10-18 10:35:00,107.53,107.75,107.51,107.74,3400.0,100.9289,101.1354,100.9101,101.126,3400.0
2016-10-18 10:40:00,107.74,107.8,107.52,107.71,7800.0,101.126,101.1823,100.9195,101.0978,7800.0
2016-10-18 10:45:00,107.7,107.71,107.53,107.65,14047.0,101.0884,101.0978,100.9289,101.0415,14047.0
2016-10-18 10:50:00,107.7,107.7,107.55,107.6,19313.0,101.0884,101.0884,100.9476,100.9946,19313.0
2016-10-18 10:55:00,107.62,107.77,107.61,107.7,4626.0,101.0133,101.1541,101.004,101.0884,4626.0
2016-10-18 11:00:00,107.66,107.7,107.55,107.7,6070.0,101.0509,101.0884,100.9476,101.0884,6070.0
2016-10-18 11:05:00,107.75,107.75,107.68,107.73,4200.0,101.1354,101.1354,101.0697,101.1166,4200.0
2016-10-18 11:10:00,107.71,107.72,107.55,107.58,11856.0,101.0978,101.1072,100.9476,100.9758,11856.0
2016-10-18 11:15:00,107.57,107.69,107.54,107.61,11649.0,100.9664,101.079,100.9382,101.004,11649.0
2016-10-18 11:20:00,107.61,107.63,107.53,107.56,27053.0,101.004,101.0227,100.9289,100.957,27053.0
2016-10-18 11:25:00,107.59,107.59,107.51,107.55,9258.0,100.9852,100.9852,100.9101,100.9476,9258.0
2016-10-18 11:30:00,107.56,107.6,107.45,107.45,14207.0,100.957,100.9946,100.8538,100.8538,14207.0
2016-10-18 11:35:00,107.44,107.45,107.33,107.42,2854.0,100.8444,100.8538,100.7411,100.8256,2854.0
2016-10-18 11:40:00,107.44,107.51,107.41,107.5,3200.0,100.8444,100.9101,100.8162,100.9007,3200.0
2016-10-18 11:45:00,107.52,107.58,107.51,107.56,3579.0,100.9195,100.9758,100.9101,100.957,3579.0
2016-10-18 11:50:00,107.56,107.58,107.48,107.5,8200.0,100.957,100.9758,100.8819,100.9007,8200.0
2016-10-18 11:55:00,107.5,107.62,107.5,107.5,8773.0,100.9007,101.0133,100.9007,100.9007,8773.0
2016-10-18 12:00:00,107.56,107.66,107.49,107.66,4962.0,100.957,101.0509,100.8913,101.0509,4962.0
2016-10-18 12:05:00,107.66,107.69,107.63,107.69,2800.0,101.0509,101.079,101.0227,101.079,2800.0
2016-10-18 12:10:00,107.7,107.7,107.66,107.69,3480.0,101.0884,101.0884,101.0509,101.079,3480.0
2016-10-18 12:15:00,107.68,107.68,107.5,107.57,14129.0,101.0697,101.0697,100.9007,100.9664,14129.0
2016-10-18 12:20:00,107.59,107.6,107.54,107.56,3600.0,100.9852,100.9946,100.9382,100.957,3600.0
2016-10-18 12:25:00,107.56,107.56,107.48,107.5,5100.0,100.957,100.957,100.8819,100.9007,5100.0
2016-10-18 12:30:00,107.51,107.58,107.5,107.56,8354.0,100.9101,100.9758,100.9007,100.957,8354.0
2016-10-18 12:35:00,107.56,107.58,107.49,107.49,2870.0,100.957,100.9758,100.8913,100.8913,2870.0
2016-10-18 12:40:00,107.5,107.52,107.46,107.5,3204.0,100.9007,100.9195,100.8632,100.9007,3204.0
2016-10-18 12:45:00,107.5,107.51,107.48,107.48,1788.0,100.9007,100.9101,100.8819,100.8819,1788.0
2016-10-18 12:50:00,107.48,107.53,107.47,107.5,11643.0,100.8819,100.9289,100.8725,100.9007,11643.0
2016-10-18 12:55:00,107.49,107.5,107.45,107.48,6083.0,100.8913,100.9007,100.8538,100.8819,6083.0
2016-10-18 13:00:00,107.51,107.51,107.51,107.51,300.0,100.9101,100.9101,100.9101,100.9101,300.0
2016-10-18 13:05:00,107.55,107.55,107.54,107.55,1600.0,100.9476,100.9476,100.9382,100.9476,1600.0
2016-10-18 13:10:00,107.55,107.58,107.54,107.54,3956.0,100.9476,100.9758,100.9382,100.9382,3956.0
2016-10-18 13:15:00,107.57,107.58,107.49,107.52,6013.0,100.9664,100.9758,100.8913,100.9195,6013.0
2016-10-18 13:20:00,107.52,107.56,107.51,107.53,5780.0,100.9195,100.957,100.9101,100.9289,5780.0
2016-10-18 13:25:00,107.54,107.58,107.53,107.57,7137.0,100.9382,100.9758,100.9289,100.9664,7137.0
2016-10-18 13:30:00,107.57,107.57,107.48,107.48,1100.0,100.9664,100.9664,100.8819,100.8819,1100.0
2016-10-18 13:35:00,107.49,107.56,107.49,107.56,900.0,100.8913,100.957,100.8913,100.957,900.0
2016-10-18 13:40:00,107.56,107.61,107.56,107.61,4813.0,100.957,101.004,100.957,101.004,4813.0
2016-10-18 13:45:00,107.59,107.59,107.52,107.54,1250.0,100.9852,100.9852,100.9195,100.9382,1250.0
2016-10-18 13:50:00,107.52,107.6,107.52,107.6,2100.0,100.9195,100.9946,100.9195,100.9946,2100.0
2016-10-18 13:55:00,107.6,107.7,107.58,107.68,12497.0,100.9946,101.0884,100.9758,101.0697,12497.0
2016-10-18 14:00:00,107.68,107.77,107.68,107.75,1305.0,101.0697,101.1541,101.0697,101.1354,1305.0
2016-10-18 14:05:00,107.74,107.78,107.74,107.76,1153.0,101.126,101.1635,101.126,101.1447,1153.0
2016-10-18 14:10:00,107.74,107.81,107.73,107.79,2808.0,101.126,101.1917,101.1166,101.1729,2808.0
2016-10-18 14:15:00,107.79,107.79,107.7,107.75,1822.0,101.1729,101.1729,101.0884,101.1354,1822.0
2016-10-18 14:20:00,107.71,107.71,107.62,107.68,10606.0,101.0978,101.0978,101.0133,101.0697,10606.0
2016-10-18 14:25:00,107.72,107.77,107.72,107.77,2443.0,101.1072,101.1541,101.1072,101.1541,2443.0
2016-10-18 14:30:00,107.77,107.77,107.69,107.72,2030.0,101.1541,101.1541,101.079,101.1072,2030.0
2016-10-18 14:35:00,107.68,107.69,107.48,107.5,10856.0,101.0697,101.079,100.8819,100.9007,10856.0
2016-10-18 14:40:00,107.51,107.53,107.5,107.5,2541.0,100.9101,100.9289,100.9007,100.9007,2541.0
2016-10-18 14:45:00,107.5,107.53,107.47,107.52,2350.0,100.9007,100.9289,100.8725,100.9195,2350.0
2016-10-18 14:50:00,107.52,107.52,107.48,107.5,1358.0,100.9195,100.9195,100.8819,100.9007,1358.0
2016-10-18 14:55:00,107.5,107.53,107.48,107.52,3300.0,100.9007,100.9289,100.8819,100.9195,3300.0
2016-10-18 15:00:00,107.54,107.54,107.51,107.52,3518.0,100.9382,100.9382,100.9101,100.9195,3518.0
2016-10-18 15:05:00,107.52,107.52,107.44,107.46,2692.0,100.9195,100.9195,100.8444,100.8632,2692.0
2016-10-18 15:10:00,107.46,107.46,107.42,107.45,4900.0,100.8632,100.8632,100.8256,100.8538,4900.0
2016-10-18 15:15:00,107.45,107.46,107.38,107.39,5126.0,100.8538,100.8632,100.7881,100.7975,5126.0
2016-10-18 15:20:00,107.39,107.45,107.37,107.45,3217.0,100.7975,100.8538,100.7787,100.8538,3217.0
2016-10-18 15:25:00,107.45,107.48,107.35,107.36,4980.0,100.8538,100.8819,100.7599,100.7693,4980.0
2016-10-18 15:30:00,107.37,107.37,107.2,107.24,16190.0,100.7787,100.7787,100.6191,100.6567,16190.0
2016-10-18 15:35:00,107.25,107.28,107.14,107.15,16898.0,100.6661,100.6942,100.5628,100.5722,16898.0
2016-10-18 15:40:00,107.16,107.19,107.13,107.14,16125.0,100.5816,100.6097,100.5534,100.5628,16125.0
2016-10-18 15:45:00,107.14,107.15,107.08,107.09,25290.0,100.5628,100.5722,100.5065,100.5159,25290.0
2016-10-18 15:50:00,107.1,107.21,107.1,107.2,18510.0,100.5253,100.6285,100.5253,100.6191,18510.0
2016-10-18 15:55:00,107.19,107.27,107.12,107.15,59952.0,100.6097,100.6848,100.544,100.5722,59952.0
2016-10-19 09:30:00,107.82,107.82,107.15,107.58,25925.0,101.2011,101.2011,100.5722,100.9758,25925.0
2016-10-19 09:35:00,107.69,108.1,107.69,108.06,19022.0,101.079,101.4639,101.079,101.4263,19022.0
2016-10-19 09:40:00,108.07,108.2,108.04,108.18,15902.0,101.4357,101.5577,101.4076,101.539,15902.0
2016-10-19 09:45:00,108.15,108.29,108.06,108.2,10965.0,101.5108,101.6422,101.4263,101.5577,10965.0
2016-10-19 09:50:00,108.15,108.24,108.12,108.2,9617.0,101.5108,101.5953,101.4826,101.5577,9617.0
2016-10-19 09:55:00,108.2,108.2,107.96,108.03,9930.0,101.5577,101.5577,101.3325,101.3982,9930.0
2016-10-19 10:00:00,108.05,108.09,107.92,108.0,11709.0,101.4169,101.4545,101.2949,101.37,11709.0
2016-10-19 10:05:00,108.03,108.07,107.9,108.02,11200.0,101.3982,101.4357,101.2761,101.3888,11200.0
2016-10-19 10:10:00,108.03,108.22,108.03,108.2,5938.0,101.3982,101.5765,101.3982,101.5577,5938.0
2016-10-19 10:15:00,108.21,108.3,108.11,108.26,7250.0,101.5671,101.6516,101.4733,101.614,7250.0
2016-10-19 10:20:00,108.26,108.37,108.25,108.32,15124.0,101.614,101.7173,101.6047,101.6704,15124.0
2016-10-19 10:25:00,108.31,108.32,108.03,108.06,8549.0,101.661,101.6704,101.3982,101.4263,8549.0
2016-10-19 10:30:00,108.1,108.14,108.05,108.05,6239.0,101.4639,101.5014,101.4169,101.4169,6239.0
2016-10-19 10:35:00,108.05,108.2,108.05,108.15,5949.0,101.4169,101.5577,101.4169,101.5108,5949.0
2016-10-19 10:40:00,108.14,108.17,108.02,108.13,13030.0,101.5014,101.5296,101.3888,101.492,13030.0
2016-10-19 10:45:00,108.14,108.25,108.13,108.23,9056.0,101.5014,101.6047,101.492,101.5859,9056.0
2016-10-19 10:50:00,108.25,108.26,108.17,108.19,4928.0,101.6047,101.614,101.5296,101.5483,4928.0
2016-10-19 10:55:00,108.23,108.27,108.2,108.23,8109.0,101.5859,101.6234,101.5577,101.5859,8109.0
2016-10-19 11:00:00,108.22,108.24,108.2,108.23,5150.0,101.5765,101.5953,101.5577,101.5859,5150.0
2016-10-19 11:05:00,108.22,108.26,108.14,108.26,8448.0,101.5765,101.614,101.5014,101.614,8448.0
2016-10-19 11:10:00,108.25,108.26,108.11,108.15,7902.0,101.6047,101.614,101.4733,101.5108,7902.0
2016-10-19 11:15:00,108.15,108.16,108.08,108.13,5700.0,101.5108,101.5202,101.4451,101.492,5700.0
2016-10-19 11:20:00,108.11,108.13,108.07,108.09,4100.0,101.4733,101.492,101.4357,101.4545,4100.0
2016-10-19 11:25:00,108.05,108.18,108.03,108.18,5899.0,101.4169,101.539,101.3982,101.539,5899.0
2016-10-19 11:30:00,108.18,108.21,108.16,108.18,3191.0,101.539,101.5671,101.5202,101.539,3191.0
2016-10-19 11:35:00,108.2,108.2,108.12,108.13,1263.0,101.5577,101.5577,101.4826,101.492,1263.0
2016-10-19 11:40:00,108.14,108.18,108.1,108.18,13959.0,101.5014,101.539,101.4639,101.539,13959.0
2016-10-19 11:45:00,108.19,108.2,108.1,108.16,20153.0,101.5483,101.5577,101.4639,101.5202,20153.0
2016-10-19 11:50:00,108.15,108.23,108.15,108.2,8488.0,101.5108,101.5859,101.5108,101.5577,8488.0
2016-10-19 11:55:00,108.19,108.19,108.11,108.18,13429.0,101.5483,101.5483,101.4733,101.539,13429.0
2016-10-19 12:00:00,108.17,108.25,108.14,108.23,13066.0,101.5296,101.6047,101.5014,101.5859,13066.0
2016-10-19 12:05:00,108.24,108.24,108.13,108.18,37860.0,101.5953,101.5953,101.492,101.539,37860.0
2016-10-19 12:10:00,108.19,108.25,108.19,108.22,6105.0,101.5483,101.6047,101.5483,101.5765,6105.0
2016-10-19 12:15:00,108.22,108.23,108.15,108.16,6500.0,101.5765,101.5859,101.5108,101.5202,6500.0
2016-10-19 12:20:00,108.15,108.19,108.15,108.17,3077.0,101.5108,101.5483,101.5108,101.5296,3077.0
2016-10-19 12:25:00,108.17,108.2,108.14,108.18,5387.0,101.5296,101.5577,101.5014,101.539,5387.0
2016-10-19 12:30:00,108.19,108.21,108.16,108.21,4547.0,101.5483,101.5671,101.5202,101.5671,4547.0
2016-10-19 12:35:00,108.21,108.21,108.11,108.12,4581.0,101.5671,101.5671,101.4733,101.4826,4581.0
2016-10-19 12:40:00,108.13,108.18,108.11,108.16,4531.0,101.492,101.539,101.4733,101.5202,4531.0
2016-10-19 12:45:00,108.15,108.26,108.15,108.26,4818.0,101.5108,101.614,101.5108,101.614,4818.0
2016-10-19 12:50:00,108.25,108.26,108.19,108.2,4526.0,101.6047,101.614,101.5483,101.5577,4526.0
2016-10-19 12:55:00,108.19,108.2,108.15,108.18,4186.0,101.5483,101.5577,101.5108,101.539,4186.0
2016-10-19 13:00:00,108.17,108.26,108.17,108.19,3604.0,101.5296,101.614,101.5296,101.5483,3604.0
2016-10-19 13:05:00,108.18,108.23,108.18,108.2,5175.0,101.539,101.5859,101.539,101.5577,5175.0
2016-10-19 13:10:00,108.21,108.22,108.17,108.17,8500.0,101.5671,101.5765,101.5296,101.5296,8500.0
2016-10-19 13:15:00,108.16,108.25,108.13,108.23,4345.0,101.5202,101.6047,101.492,101.5859,4345.0
2016-10-19 13:20:00,108.24,108.25,108.24,108.24,4599.0,101.5953,101.6047,101.5953,101.5953,4599.0
2016-10-19 13:25:00,108.25,108.25,108.15,108.19,5871.0,101.6047,101.6047,101.5108,101.5483,5871.0
2016-10-19 13:30:00,108.2,108.27,108.19,108.24,4601.0,101.5577,101.6234,101.5483,101.5953,4601.0
2016-10-19 13:35:00,108.23,108.3,108.23,108.27,8549.0,101.5859,101.6516,101.5859,101.6234,8549.0
2016-10-19 13:40:00,108.27,108.31,108.26,108.29,4363.0,101.6234,101.661,101.614,101.6422,4363.0
2016-10-19 13:45:00,108.29,108.31,108.26,108.27,3963.0,101.6422,101.661,101.614,101.6234,3963.0
2016-10-19 13:50:00,108.28,108.28,108.22,108.25,7753.0,101.6328,101.6328,101.5765,101.6047,7753.0
2016-10-19 13:55:00,108.23,108.27,108.23,108.25,3525.0,101.5859,101.6234,101.5859,101.6047,3525.0
2016-10-19 14:00:00,108.25,108.34,108.25,108.31,5055.0,101.6047,101.6891,101.6047,101.661,5055.0
2016-10-19 14:05:00,108.31,108.33,108.31,108.32,2560.0,101.661,101.6798,101.661,101.6704,2560.0
2016-10-19 14:10:00,108.34,108.38,108.34,108.36,6206.0,101.6891,101.7267,101.6891,101.7079,6206.0
2016-10-19 14:15:00,108.36,108.36,108.26,108.27,5500.0,101.7079,101.7079,101.614,101.6234,5500.0
2016-10-19 14:20:00,108.26,108.26,108.19,108.2,3771.0,101.614,101.614,101.5483,101.5577,3771.0
2016-10-19 14:25:00,108.19,108.22,108.1,108.12,9256.0,101.5483,101.5765,101.4639,101.4826,9256.0
2016-10-19 14:30:00,108.13,108.23,108.13,108.23,5235.0,101.492,101.5859,101.492,101.5859,5235.0
2016-10-19 14:35:00,108.23,108.24,108.19,108.21,4277.0,101.5859,101.5953,101.5483,101.5671,4277.0
2016-10-19 14:40:00,108.22,108.28,108.22,108.27,7192.0,101.5765,101.6328,101.5765,101.6234,7192.0
2016-10-19 14:45:00,108.27,108.32,108.26,108.31,5100.0,101.6234,101.6704,101.614,101.661,5100.0
2016-10-19 14:50:00,108.32,108.32,108.2,108.29,7329.0,101.6704,101.6704,101.5577,101.6422,7329.0
2016-10-19 14:55:00,108.29,108.37,108.28,108.35,6876.0,101.6422,101.7173,101.6328,101.6985,6876.0
2016-10-19 15:00:00,108.35,108.36,108.23,108.31,9858.0,101.6985,101.7079,101.5859,101.661,9858.0
2016-10-19 15:05:00,108.31,108.33,108.29,108.33,6247.0,101.661,101.6798,101.6422,101.6798,6247.0
2016-10-19 15:10:00,108.33,108.4,108.3,108.36,10598.0,101.6798,101.7455,101.6516,101.7079,10598.0
2016-10-19 15:15:00,108.36,108.36,108.31,108.32,10272.0,101.7079,101.7079,101.661,101.6704,10272.0
2016-10-19 15:20:00,108.32,108.32,108.28,108.29,10046.0,101.6704,101.6704,101.6328,101.6422,10046.0
2016-10-19 15:25:00,108.29,108.29,108.24,108.28,13231.0,101.6422,101.6422,101.5953,101.6328,13231.0
2016-10-19 15:30:00,108.27,108.29,108.15,108.23,19377.0,101.6234,101.6422,101.5108,101.5859,19377.0
2016-10-19 15:35:00,108.24,108.29,108.16,108.17,28827.0,101.5953,101.6422,101.5202,101.5296,28827.0
2016-10-19 15:40:00,108.16,108.31,108.16,108.31,34743.0,101.5202,101.661,101.5202,101.661,34743.0
2016-10-19 15:45:00,108.3,108.57,108.3,108.46,72885.0,101.6516,101.905,101.6516,101.8018,72885.0
2016-10-19 15:50:00,108.46,108.49,108.29,108.3,47866.0,101.8018,101.8299,101.6422,101.6516,47866.0
2016-10-19 15:55:00,108.29,108.3,108.05,108.17,141520.0,101.6422,101.6516,101.4169,101.5296,141520.0
2016-10-20 09:30:00,108.0,108.07,107.92,108.03,12729.0,101.37,101.4357,101.2949,101.3982,12729.0
2016-10-20 09:35:00,108.03,108.03,107.68,107.68,3226.0,101.3982,101.3982,101.0697,101.0697,3226.0
2016-10-20 09:40:00,107.68,107.89,107.62,107.87,4900.0,101.0697,101.2668,101.0133,101.248,4900.0
2016-10-20 09:45:00,107.86,107.99,107.79,107.93,5753.0,101.2386,101.3606,101.1729,101.3043,5753.0
2016-10-20 09:50:00,107.92,107.92,107.77,107.87,4442.0,101.2949,101.2949,101.1541,101.248,4442.0
2016-10-20 09:55:00,107.88,108.0,107.82,107.98,5914.0,101.2574,101.37,101.2011,101.3512,5914.0
2016-10-20 10:00:00,108.0,108.23,107.95,108.23,8200.0,101.37,101.5859,101.3231,101.5859,8200.0
2016-10-20 10:05:00,108.25,108.32,108.2,108.2,3210.0,101.6047,101.6704,101.5577,101.5577,3210.0
2016-10-20 10:10:00,108.18,108.23,108.08,108.08,3118.0,101.539,101.5859,101.4451,101.4451,3118.0
2016-10-20 10:15:00,108.01,108.11,108.01,108.06,2680.0,101.3794,101.4733,101.3794,101.4263,2680.0
2016-10-20 10:20:00,108.04,108.06,107.92,107.92,3950.0,101.4076,101.4263,101.2949,101.2949,3950.0
2016-10-20 10:25:00,107.89,107.89,107.69,107.69,4388.0,101.2668,101.2668,101.079,101.079,4388.0
2016-10-20 10:30:00,107.72,107.72,107.5,107.5,4709.0,101.1072,101.1072,100.9007,100.9007,4709.0
2016-10-20 10:35:00,107.5,107.54,107.31,107.4,10026.0,100.9007,100.9382,100.7224,100.8068,10026.0
2016-10-20 10:40:00,107.39,107.45,107.38,107.43,6700.0,100.7975,100.8538,100.7881,100.835,6700.0
2016-10-20 10:45:00,107.46,107.68,107.46,107.66,12398.0,100.8632,101.0697,100.8632,101.0509,12398.0
2016-10-20 10:50:00,107.69,107.73,107.53,107.55,5506.0,101.079,101.1166,100.9289,100.9476,5506.0
2016-10-20 10:55:00,107.57,107.63,107.49,107.62,5200.0,100.9664,101.0227,100.8913,101.0133,5200.0
2016-10-20 11:00:00,107.64,107.75,107.64,107.71,8336.0,101.0321,101.1354,101.0321,101.0978,8336.0
2016-10-20 11:05:00,107.73,107.83,107.71,107.77,17325.0,101.1166,101.2104,101.0978,101.1541,17325.0
2016-10-20 11:10:00,107.75,107.83,107.7,107.83,7038.0,101.1354,101.2104,101.0884,101.2104,7038.0
2016-10-20 11:15:00,107.84,107.91,107.84,107.89,4200.0,101.2198,101.2855,101.2198,101.2668,4200.0
2016-10-20 11:20:00,107.91,108.0,107.91,107.98,4936.0,101.2855,101.37,101.2855,101.3512,4936.0
2016-10-20 11:25:00,107.95,107.99,107.92,107.92,6909.0,101.3231,101.3606,101.2949,101.2949,6909.0
2016-10-20 11:30:00,107.93,108.0,107.87,108.0,13799.0,101.3043,101.37,101.248,101.37,13799.0
2016-10-20 11:35:00,107.98,108.0,107.75,107.75,3850.0,101.3512,101.37,101.1354,101.1354,3850.0
2016-10-20 11:40:00,107.75,107.84,107.75,107.77,3990.0,101.1354,101.2198,101.1354,101.1541,3990.0
2016-10-20 11:45:00,107.77,107.84,107.7,107.83,4686.0,101.1541,101.2198,101.0884,101.2104,4686.0
2016-10-20 11:50:00,107.83,107.84,107.77,107.77,5243.0,101.2104,101.2198,101.1541,101.1541,5243.0
2016-10-20 11:55:00,107.72,108.04,107.72,108.04,20158.0,101.1072,101.4076,101.1072,101.4076,20158.0
2016-10-20 12:00:00,108.0,108.18,107.93,108.15,8623.0,101.37,101.539,101.3043,101.5108,8623.0
2016-10-20 12:05:00,108.15,108.15,108.01,108.03,3594.0,101.5108,101.5108,101.3794,101.3982,3594.0
2016-10-20 12:10:00,108.03,108.15,108.03,108.04,4080.0,101.3982,101.5108,101.3982,101.4076,4080.0
2016-10-20 12:15:00,108.09,108.11,108.06,108.11,1515.0,101.4545,101.4733,101.4263,101.4733,1515.0
2016-10-20 12:20:00,108.15,108.15,108.07,108.07,1953.0,101.5108,101.5108,101.4357,101.4357,1953.0
2016-10-20 12:25:00,108.04,108.09,108.0,108.09,4013.0,101.4076,101.4545,101.37,101.4545,4013.0
2016-10-20 12:30:00,108.06,108.07,107.98,108.02,4576.0,101.4263,101.4357,101.3512,101.3888,4576.0
2016-10-20 12:35:00,108.03,108.07,108.0,108.04,7780.0,101.3982,101.4357,101.37,101.4076,7780.0
2016-10-20 12:40:00,108.07,108.2,108.07,108.13,4900.0,101.4357,101.5577,101.4357,101.492,4900.0
2016-10-20 12:45:00,108.12,108.12,108.06,108.09,1800.0,101.4826,101.4826,101.4263,101.4545,1800.0
2016-10-20 12:50:00,108.09,108.09,108.03,108.04,3600.0,101.4545,101.4545,101.3982,101.4076,3600.0
2016-10-20 12:55:00,108.04,108.05,107.95,107.95,4928.0,101.4076,101.4169,101.3231,101.3231,4928.0
2016-10-20 13:00:00,107.96,108.1,107.96,108.08,2595.0,101.3325,101.4639,101.3325,101.4451,2595.0
2016-10-20 13:05:00,108.08,108.1,108.06,108.1,1900.0,101.4451,101.4639,101.4263,101.4639,1900.0
2016-10-20 13:10:00,108.1,108.11,108.04,108.1,5840.0,101.4639,101.4733,101.4076,101.4639,5840.0
2016-10-20 13:15:00,108.1,108.11,108.06,108.11,9639.0,101.4639,101.4733,101.4263,101.4733,9639.0
2016-10-20 13:20:00,108.12,108.12,108.01,108.03,4142.0,101.4826,101.4826,101.3794,101.3982,4142.0
2016-10-20 13:25:00,108.04,108.13,108.04,108.13,9785.0,101.4076,101.492,101.4076,101.492,9785.0
2016-10-20 13:30:00,108.15,108.16,108.08,108.08,5845.0,101.5108,101.5202,101.4451,101.4451,5845.0
2016-10-20 13:35:00,108.06,108.13,108.06,108.07,6316.0,101.4263,101.492,101.4263,101.4357,6316.0
2016-10-20 13:40:00,108.08,108.1,108.05,108.1,3633.0,101.4451,101.4639,101.4169,101.4639,3633.0
2016-10-20 13:45:00,108.09,108.09,107.99,107.99,3767.0,101.4545,101.4545,101.3606,101.3606,3767.0
2016-10-20 13:50:00,107.96,107.97,107.82,107.87,6665.0,101.3325,101.3419,101.2011,101.248,6665.0
2016-10-20 13:55:00,107.84,107.86,107.81,107.83,4351.0,101.2198,101.2386,101.1917,101.2104,4351.0
2016-10-20 14:00:00,107.84,107.94,107.84,107.88,2500.0,101.2198,101.3137,101.2198,101.2574,2500.0
2016-10-20 14:05:00,107.9,107.94,107.89,107.93,2575.0,101.2761,101.3137,101.2668,101.3043,2575.0
2016-10-20 14:10:00,107.94,107.94,107.9,107.92,2000.0,101.3137,101.3137,101.2761,101.2949,2000.0
2016-10-20 14:15:00,107.94,107.97,107.86,107.86,3296.0,101.3137,101.3419,101.2386,101.2386,3296.0
2016-10-20 14:20:00,107.89,107.9,107.83,107.84,2700.0,101.2668,101.2761,101.2104,101.2198,2700.0
2016-10-20 14:25:00,107.81,107.93,107.78,107.9,4100.0,101.1917,101.3043,101.1635,101.2761,4100.0
2016-10-20 14:30:00,107.93,107.93,107.84,107.92,25444.0,101.3043,101.3043,101.2198,101.2949,25444.0
2016-10-20 14:35:00,107.92,108.02,107.91,108.0,3315.0,101.2949,101.3888,101.2855,101.37,3315.0
2016-10-20 14:40:00,107.99,108.01,107.96,108.0,4675.0,101.3606,101.3794,101.3325,101.37,4675.0
2016-10-20 14:45:00,108.0,108.2,107.96,108.2,6132.0,101.37,101.5577,101.3325,101.5577,6132.0
2016-10-20 14:50:00,108.19,108.22,108.11,108.14,3962.0,101.5483,101.5765,101.4733,101.5014,3962.0
2016-10-20 14:55:00,108.15,108.17,108.09,108.09,3000.0,101.5108,101.5296,101.4545,101.4545,3000.0
2016-10-20 15:00:00,108.1,108.11,108.03,108.06,4843.0,101.4639,101.4733,101.3982,101.4263,4843.0
2016-10-20 15:05:00,108.04,108.06,108.0,108.01,3467.0,101.4076,101.4263,101.37,101.3794,3467.0
2016-10-20 15:10:00,108.02,108.08,108.0,108.05,12435.0,101.3888,101.4451,101.37,101.4169,12435.0
2016-10-20 15:15:00,108.06,108.06,107.92,107.95,20716.0,101.4263,101.4263,101.2949,101.3231,20716.0
2016-10-20 15:20:00,107.96,108.01,107.9,107.93,6200.0,101.3325,101.3794,101.2761,101.3043,6200.0
2016-10-20 15:25:00,107.94,107.94,107.81,107.83,36650.0,101.3137,101.3137,101.1917,101.2104,36650.0
2016-10-20 15:30:00,107.83,107.96,107.81,107.94,11380.0,101.2104,101.3325,101.1917,101.3137,11380.0
2016-10-20 15:35:00,107.94,108.01,107.92,107.99,11146.0,101.3137,101.3794,101.2949,101.3606,11146.0
2016-10-20 15:40:00,107.98,107.98,107.84,107.88,8676.0,101.3512,101.3512,101.2198,101.2574,8676.0
2016-10-20 15:45:00,107.88,107.98,107.88,107.98,13690.0,101.2574,101.3512,101.2574,101.3512,13690.0
2016-10-20 15:50:00,107.98,108.04,107.98,108.02,23859.0,101.3512,101.4076,101.3512,101.3888,23859.0
2016-10-20 15:55:00,108.02,108.08,107.86,107.9,41858.0,101.3888,101.4451,101.2386,101.2761,41858.0
2016-10-21 09:30:00,107.71,107.71,107.36,107.61,115218.0,101.0978,101.0978,100.7693,101.004,115218.0
2016-10-21 09:35:00,107.52,107.52,107.08,107.24,8808.0,100.9195,100.9195,100.5065,100.6567,8808.0
2016-10-21 09:40:00,107.25,107.47,107.19,107.38,8108.0,100.6661,100.8725,100.6097,100.7881,8108.0
2016-10-21 09:45:00,107.34,107.55,107.33,107.46,8500.0,100.7505,100.9476,100.7411,100.8632,8500.0
2016-10-21 09:50:00,107.46,107.65,107.46,107.53,10689.0,100.8632,101.0415,100.8632,100.9289,10689.0
2016-10-21 09:55:00,107.56,107.73,107.55,107.72,13946.0,100.957,101.1166,100.9476,101.1072,13946.0
2016-10-21 10:00:00,107.71,107.71,107.6,107.65,6995.0,101.0978,101.0978,100.9946,101.0415,6995.0
2016-10-21 10:05:00,107.67,107.71,107.59,107.71,7001.0,101.0603,101.0978,100.9852,101.0978,7001.0
2016-10-21 10:10:00,107.64,107.7,107.52,107.59,11739.0,101.0321,101.0884,100.9195,100.9852,11739.0
2016-10-21 10:15:00,107.6,107.65,107.59,107.63,5300.0,100.9946,101.0415,100.9852,101.0227,5300.0
2016-10-21 10:20:00,107.63,107.67,107.49,107.57,7782.0,101.0227,101.0603,100.8913,100.9664,7782.0
2016-10-21 10:25:00,107.51,107.55,107.49,107.52,4800.0,100.9101,100.9476,100.8913,100.9195,4800.0
2016-10-21 10:30:00,107.56,107.7,107.54,107.58,5070.0,100.957,101.0884,100.9382,100.9758,5070.0
2016-10-21 10:35:00,107.59,107.61,107.53,107.56,5426.0,100.9852,101.004,100.9289,100.957,5426.0
2016-10-21 10:40:00,107.56,107.78,107.55,107.77,11156.0,100.957,101.1635,100.9476,101.1541,11156.0
2016-10-21 10:45:00,107.76,107.82,107.75,107.81,2315.0,101.1447,101.2011,101.1354,101.1917,2315.0
2016-10-21 10:50:00,107.76,107.8,107.72,107.72,22541.0,101.1447,101.1823,101.1072,101.1072,22541.0
2016-10-21 10:55:00,107.71,107.81,107.68,107.8,7495.0,101.0978,101.1917,101.0697,101.1823,7495.0
2016-10-21 11:00:00,107.8,107.92,107.8,107.88,6718.0,101.1823,101.2949,101.1823,101.2574,6718.0
2016-10-21 11:05:00,107.89,107.96,107.86,107.91,10793.0,101.2668,101.3325,101.2386,101.2855,10793.0
2016-10-21 11:10:00,107.89,108.0,107.82,107.87,540913.0,101.2668,101.37,101.2011,101.248,540913.0
2016-10-21 11:15:00,107.85,107.96,107.84,107.96,4698.0,101.2292,101.3325,101.2198,101.3325,4698.0
2016-10-21 11:20:00,107.96,108.0,107.9,107.9,3146.0,101.3325,101.37,101.2761,101.2761,3146.0
2016-10-21 11:25:00,107.91,108.07,107.9,108.07,4848.0,101.2855,101.4357,101.2761,101.4357,4848.0
2016-10-21 11:30:00,108.07,108.09,108.01,108.06,2100.0,101.4357,101.4545,101.3794,101.4263,2100.0
2016-10-21 11:35:00,108.1,108.1,108.0,108.0,4600.0,101.4639,101.4639,101.37,101.37,4600.0
2016-10-21 11:40:00,108.0,108.07,108.0,108.07,5837.0,101.37,101.4357,101.37,101.4357,5837.0
2016-10-21 11:45:00,108.09,108.24,108.09,108.24,3003.0,101.4545,101.5953,101.4545,101.5953,3003.0
2016-10-21 11:50:00,108.26,108.26,108.09,108.11,4200.0,101.614,101.614,101.4545,101.4733,4200.0
2016-10-21 11:55:00,108.15,108.19,108.08,108.08,3364.0,101.5108,101.5483,101.4451,101.4451,3364.0
2016-10-21 12:00:00,108.08,108.15,108.08,108.11,3600.0,101.4451,101.5108,101.4451,101.4733,3600.0
2016-10-21 12:05:00,108.15,108.2,108.1,108.11,1503800.0,101.5108,101.5577,101.4639,101.4733,1503800.0
2016-10-21 12:10:00,108.09,108.17,108.08,108.16,7329.0,101.4545,101.5296,101.4451,101.5202,7329.0
2016-10-21 12:15:00,108.13,108.18,108.09,108.13,6135.0,101.492,101.539,101.4545,101.492,6135.0
2016-10-21 12:20:00,108.18,108.18,108.11,108.15,1930.0,101.539,101.539,101.4733,101.5108,1930.0
2016-10-21 12:25:00,108.15,108.18,108.11,108.13,7600.0,101.5108,101.539,101.4733,101.492,7600.0
2016-10-21 12:30:00,108.13,108.17,108.11,108.15,3320.0,101.492,101.5296,101.4733,101.5108,3320.0
2016-10-21 12:35:00,108.18,108.26,108.18,108.23,3440.0,101.539,101.614,101.539,101.5859,3440.0
2016-10-21 12:40:00,108.23,108.3,108.23,108.3,2559.0,101.5859,101.6516,101.5859,101.6516,2559.0
2016-10-21 12:45:00,108.32,108.32,108.29,108.32,2700.0,101.6704,101.6704,101.6422,101.6704,2700.0
2016-10-21 12:50:00,108.31,108.33,108.27,108.31,3498.0,101.661,101.6798,101.6234,101.661,3498.0
2016-10-21 12:55:00,108.29,108.5,108.29,108.47,11781.0,101.6422,101.8393,101.6422,101.8112,11781.0
2016-10-21 13:00:00,108.45,108.52,108.44,108.51,6829.0,101.7924,101.8581,101.783,101.8487,6829.0
2016-10-21 13:05:00,108.49,108.49,108.45,108.46,1600.0,101.8299,101.8299,101.7924,101.8018,1600.0
2016-10-21 13:10:00,108.47,108.48,108.38,108.4,5574.0,101.8112,101.8205,101.7267,101.7455,5574.0
2016-10-21 13:15:00,108.4,108.41,108.35,108.35,2300.0,101.7455,101.7548,101.6985,101.6985,2300.0
2016-10-21 13:20:00,108.37,108.4,108.35,108.38,3569.0,101.7173,101.7455,101.6985,101.7267,3569.0
2016-10-21 13:25:00,108.38,108.46,108.38,108.45,2852.0,101.7267,101.8018,101.7267,101.7924,2852.0
2016-10-21 13:30:00,108.42,108.42,108.35,108.35,2330.0,101.7642,101.7642,101.6985,101.6985,2330.0
2016-10-21 13:35:00,108.4,108.44,108.38,108.44,1800.0,101.7455,101.783,101.7267,101.783,1800.0
2016-10-21 13:40:00,108.4,108.44,108.39,108.44,3250.0,101.7455,101.783,101.7361,101.783,3250.0
2016-10-21 13:45:00,108.45,108.49,108.43,108.47,1700.0,101.7924,101.8299,101.7736,101.8112,1700.0
2016-10-21 13:50:00,108.51,108.76,108.41,108.61,23676.0,101.8487,102.0834,101.7548,101.9426,23676.0
2016-10-21 13:55:00,108.6,108.7,108.57,108.65,19869.0,101.9332,102.027,101.905,101.9801,19869.0
2016-10-21 14:00:00,108.66,108.69,108.62,108.66,4447.0,101.9895,102.0177,101.952,101.9895,4447.0
2016-10-21 14:05:00,108.66,108.72,108.66,108.69,11780.0,101.9895,102.0458,101.9895,102.0177,11780.0
2016-10-21 14:10:00,108.66,108.82,108.66,108.79,13333.0,101.9895,102.1397,101.9895,102.1115,13333.0
2016-10-21 14:15:00,108.78,108.89,108.78,108.85,6703.0,102.1021,102.2054,102.1021,102.1678,6703.0
2016-10-21 14:20:00,108.84,108.84,108.73,108.75,48220.0,102.1584,102.1584,102.0552,102.074,48220.0
2016-10-21 14:25:00,108.74,108.75,108.64,108.64,6886.0,102.0646,102.074,101.9707,101.9707,6886.0
2016-10-21 14:30:00,108.63,108.65,108.59,108.59,2700.0,101.9613,101.9801,101.9238,101.9238,2700.0
2016-10-21 14:35:00,108.58,108.59,108.42,108.59,10441.0,101.9144,101.9238,101.7642,101.9238,10441.0
2016-10-21 14:40:00,108.59,108.59,108.46,108.46,6449.0,101.9238,101.9238,101.8018,101.8018,6449.0
2016-10-21 14:45:00,108.44,108.51,108.43,108.51,3340.0,101.783,101.8487,101.7736,101.8487,3340.0
2016-10-21 14:50:00,108.48,108.6,108.46,108.58,11343.0,101.8205,101.9332,101.8018,101.9144,11343.0
2016-10-21 14:55:00,108.58,108.69,108.53,108.54,13950.0,101.9144,102.0177,101.8675,101.8769,13950.0
2016-10-21 15:00:00,108.56,108.56,108.47,108.51,15876.0,101.8956,101.8956,101.8112,101.8487,15876.0
2016-10-21 15:05:00,108.5,108.53,108.47,108.53,6779.0,101.8393,101.8675,101.8112,101.8675,6779.0
2016-10-21 15:10:00,108.5,108.52,108.49,108.51,3599.0,101.8393,101.8581,101.8299,101.8487,3599.0
2016-10-21 15:15:00,108.51,108.54,108.46,108.46,9682.0,101.8487,101.8769,101.8018,101.8018,9682.0
2016-10-21 15:20:00,108.49,108.49,108.44,108.46,5313.0,101.8299,101.8299,101.783,101.8018,5313.0
2016-10-21 15:25:00,108.47,108.52,108.47,108.52,5799.0,101.8112,101.8581,101.8112,101.8581,5799.0
2016-10-21 15:30:00,108.51,108.53,108.49,108.51,5576.0,101.8487,101.8675,101.8299,101.8487,5576.0
2016-10-21 15:35:00,108.51,108.56,108.49,108.5,8574.0,101.8487,101.8956,101.8299,101.8393,8574.0
2016-10-21 15:40:00,108.49,108.49,108.43,108.44,12645.0,101.8299,101.8299,101.7736,101.783,12645.0
2016-10-21 15:45:00,108.44,108.61,108.42,108.61,15061.0,101.783,101.9426,101.7642,101.9426,15061.0
2016-10-21 15:50:00,108.61,108.61,108.48,108.48,18399.0,101.9426,101.9426,101.8205,101.8205,18399.0
2016-10-21 15:55:00,108.48,108.52,108.44,108.46,63555.0,101.8205,101.8581,101.783,101.8018,63555.0
2016-10-24 09:30:00,109.22,109.51,108.8,109.42,14300.0,102.5151,102.7873,102.1209,102.7028,14300.0
2016-10-24 09:35:00,109.44,109.62,109.44,109.61,3700.0,102.7216,102.8906,102.7216,102.8812,3700.0
2016-10-24 09:40:00,109.56,109.75,109.55,109.71,5800.0,102.8342,103.0126,102.8249,102.975,5800.0
2016-10-24 09:45:00,109.75,109.82,109.71,109.71,13600.0,103.0126,103.0783,102.975,102.975,13600.0
2016-10-24 09:50:00,109.73,109.77,109.66,109.68,18900.0,102.9938,103.0314,102.9281,102.9469,18900.0
2016-10-24 09:55:00,109.69,109.72,109.59,109.72,8700.0,102.9563,102.9844,102.8624,102.9844,8700.0
2016-10-24 10:00:00,109.72,109.91,109.72,109.81,20700.0,102.9844,103.1628,102.9844,103.0689,20700.0
2016-10-24 10:05:00,109.78,109.9,109.77,109.9,19900.0,103.0407,103.1534,103.0314,103.1534,19900.0
2016-10-24 10:10:00,109.94,109.95,109.77,109.77,6200.0,103.1909,103.2003,103.0314,103.0314,6200.0
2016-10-24 10:15:00,109.73,109.89,109.68,109.68,10900.0,102.9938,103.144,102.9469,102.9469,10900.0
2016-10-24 10:20:00,109.68,109.69,109.52,109.52,9300.0,102.9469,102.9563,102.7967,102.7967,9300.0
2016-10-24 10:25:00,109.54,109.6,109.51,109.57,8500.0,102.8155,102.8718,102.7873,102.8436,8500.0
2016-10-24 10:30:00,109.56,109.71,109.55,109.59,6300.0,102.8342,102.975,102.8249,102.8624,6300.0
2016-10-24 10:35:00,109.64,109.64,109.54,109.57,11100.0,102.9093,102.9093,102.8155,102.8436,11100.0
2016-10-24 10:40:00,109.58,109.58,109.45,109.47,7600.0,102.853,102.853,102.731,102.7498,7600.0
2016-10-24 10:45:00,109.5,109.56,109.5,109.52,3600.0,102.7779,102.8342,102.7779,102.7967,3600.0
2016-10-24 10:50:00,109.5,109.54,109.48,109.49,5270.0,102.7779,102.8155,102.7592,102.7685,5270.0
2016-10-24 10:55:00,109.51,109.65,109.49,109.65,57500.0,102.7873,102.9187,102.7685,102.9187,57500.0
2016-10-24 11:00:00,109.65,109.8,109.61,109.74,5400.0,102.9187,103.0595,102.8812,103.0032,5400.0
2016-10-24 11:05:00,109.79,109.9,109.79,109.89,5100.0,103.0501,103.1534,103.0501,103.144,5100.0
2016-10-24 11:10:00,109.91,109.99,109.87,109.96,4296.0,103.1628,103.2378,103.1252,103.2097,4296.0
2016-10-24 11:15:00,109.95,109.98,109.9,109.97,9200.0,103.2003,103.2285,103.1534,103.2191,9200.0
2016-10-24 11:20:00,109.98,109.99,109.83,109.85,5500.0,103.2285,103.2378,103.0877,103.1064,5500.0
2016-10-24 11:25:00,109.83,109.86,109.75,109.75,5300.0,103.0877,103.1158,103.0126,103.0126,5300.0
2016-10-24 11:30:00,109.74,109.77,109.71,109.71,6100.0,103.0032,103.0314,102.975,102.975,6100.0
2016-10-24 11:35:00,109.73,109.73,109.66,109.67,4200.0,102.9938,102.9938,102.9281,102.9375,4200.0
2016-10-24 11:40:00,109.7,109.7,109.63,109.63,4600.0,102.9657,102.9657,102.8999,102.8999,4600.0
2016-10-24 11:45:00,109.64,109.65,109.53,109.55,4400.0,102.9093,102.9187,102.8061,102.8249,4400.0
2016-10-24 11:50:00,109.56,109.57,109.41,109.43,8200.0,102.8342,102.8436,102.6935,102.7122,8200.0
2016-10-24 11:55:00,109.45,109.47,109.38,109.39,5800.0,102.731,102.7498,102.6653,102.6747,5800.0
2016-10-24 12:00:00,109.34,109.45,109.34,109.41,5500.0,102.6278,102.731,102.6278,102.6935,5500.0
2016-10-24 12:05:00,109.39,109.48,109.39,109.48,4000.0,102.6747,102.7592,102.6747,102.7592,4000.0
2016-10-24 12:10:00,109.49,109.5,109.45,109.47,7400.0,102.7685,102.7779,102.731,102.7498,7400.0
2016-10-24 12:15:00,109.48,109.51,109.43,109.43,4400.0,102.7592,102.7873,102.7122,102.7122,4400.0
2016-10-24 12:20:00,109.43,109.45,109.36,109.4,7300.0,102.7122,102.731,102.6465,102.6841,7300.0
2016-10-24 12:25:00,109.42,109.46,109.41,109.43,4000.0,102.7028,102.7404,102.6935,102.7122,4000.0
2016-10-24 12:30:00,109.43,109.48,109.4,109.4,7300.0,102.7122,102.7592,102.6841,102.6841,7300.0
2016-10-24 12:35:00,109.43,109.47,109.42,109.44,2300.0,102.7122,102.7498,102.7028,102.7216,2300.0
2016-10-24 12:40:00,109.45,109.5,109.44,109.44,3500.0,102.731,102.7779,102.7216,102.7216,3500.0
2016-10-24 12:45:00,109.44,109.44,109.39,109.4,3300.0,102.7216,102.7216,102.6747,102.6841,3300.0
2016-10-24 12:50:00,109.42,109.42,109.36,109.4,4800.0,102.7028,102.7028,102.6465,102.6841,4800.0
2016-10-24 12:55:00,109.41,109.42,109.38,109.4,3000.0,102.6935,102.7028,102.6653,102.6841,3000.0
2016-10-24 13:00:00,109.4,109.42,109.39,109.39,3000.0,102.6841,102.7028,102.6747,102.6747,3000.0
2016-10-24 13:05:00,109.39,109.42,109.39,109.41,4000.0,102.6747,102.7028,102.6747,102.6935,4000.0
2016-10-24 13:10:00,109.4,109.42,109.38,109.4,2800.0,102.6841,102.7028,102.6653,102.6841,2800.0
2016-10-24 13:15:00,109.39,109.42,109.39,109.41,2300.0,102.6747,102.7028,102.6747,102.6935,2300.0
2016-10-24 13:20:00,109.4,109.48,109.4,109.46,2400.0,102.6841,102.7592,102.6841,102.7404,2400.0
2016-10-24 13:25:00,109.48,109.51,109.47,109.51,2600.0,102.7592,102.7873,102.7498,102.7873,2600.0
2016-10-24 13:30:00,109.51,109.56,109.51,109.55,4000.0,102.7873,102.8342,102.7873,102.8249,4000.0
2016-10-24 13:35:00,109.54,109.55,109.51,109.53,2600.0,102.8155,102.8249,102.7873,102.8061,2600.0
2016-10-24 13:40:00,109.51,109.57,109.5,109.56,3900.0,102.7873,102.8436,102.7779,102.8342,3900.0
2016-10-24 13:45:00,109.57,109.66,109.57,109.65,4200.0,102.8436,102.9281,102.8436,102.9187,4200.0
2016-10-24 13:50:00,109.65,109.74,109.65,109.69,5200.0,102.9187,103.0032,102.9187,102.9563,5200.0
2016-10-24 13:55:00,109.7,109.76,109.7,109.76,4400.0,102.9657,103.022,102.9657,103.022,4400.0
2016-10-24 14:00:00,109.75,109.79,109.74,109.78,6100.0,103.0126,103.0501,103.0032,103.0407,6100.0
2016-10-24 14:05:00,109.77,109.79,109.71,109.78,8300.0,103.0314,103.0501,102.975,103.0407,8300.0
2016-10-24 14:10:00,109.8,109.87,109.78,109.85,7300.0,103.0595,103.1252,103.0407,103.1064,7300.0
2016-10-24 14:15:00,109.86,109.87,109.82,109.82,8000.0,103.1158,103.1252,103.0783,103.0783,8000.0
2016-10-24 14:20:00,109.8,109.81,109.75,109.78,3500.0,103.0595,103.0689,103.0126,103.0407,3500.0
2016-10-24 14:25:00,109.78,109.78,109.68,109.71,3600.0,103.0407,103.0407,102.9469,102.975,3600.0
2016-10-24 14:30:00,109.72,109.76,109.72,109.74,4000.0,102.9844,103.022,102.9844,103.0032,4000.0
2016-10-24 14:35:00,109.75,109.78,109.72,109.73,3000.0,103.0126,103.0407,102.9844,102.9938,3000.0
2016-10-24 14:40:00,109.74,109.79,109.74,109.74,3300.0,103.0032,103.0501,103.0032,103.0032,3300.0
2016-10-24 14:45:00,109.74,109.74,109.64,109.64,2800.0,103.0032,103.0032,102.9093,102.9093,2800.0
2016-10-24 14:50:00,109.64,109.64,109.58,109.59,4200.0,102.9093,102.9093,102.853,102.8624,4200.0
2016-10-24 14:55:00,109.6,109.61,109.58,109.59,5300.0,102.8718,102.8812,102.853,102.8624,5300.0
2016-10-24 15:00:00,109.59,109.63,109.55,109.55,9300.0,102.8624,102.8999,102.8249,102.8249,9300.0
2016-10-24 15:05:00,109.55,109.56,109.45,109.46,7100.0,102.8249,102.8342,102.731,102.7404,7100.0
2016-10-24 15:10:00,109.47,109.51,109.42,109.42,11300.0,102.7498,102.7873,102.7028,102.7028,11300.0
2016-10-24 15:15:00,109.41,109.51,109.41,109.48,11100.0,102.6935,102.7873,102.6935,102.7592,11100.0
2016-10-24 15:20:00,109.47,109.48,109.44,109.46,5000.0,102.7498,102.7592,102.7216,102.7404,5000.0
2016-10-24 15:25:00,109.44,109.51,109.43,109.49,15453.0,102.7216,102.7873,102.7122,102.7685,15453.0
2016-10-24 15:30:00,109.48,109.5,109.45,109.5,12200.0,102.7592,102.7779,102.731,102.7779,12200.0
2016-10-24 15:35:00,109.51,109.52,109.49,109.51,17800.0,102.7873,102.7967,102.7685,102.7873,17800.0
2016-10-24 15:40:00,109.51,109.6,109.5,109.56,14600.0,102.7873,102.8718,102.7779,102.8342,14600.0
2016-10-24 15:45:00,109.56,109.59,109.53,109.58,19900.0,102.8342,102.8624,102.8061,102.853,19900.0
2016-10-24 15:50:00,109.59,109.73,109.59,109.72,29100.0,102.8624,102.9938,102.8624,102.9844,29100.0
2016-10-24 15:55:00,109.71,109.74,109.61,109.63,77500.0,102.975,103.0032,102.8812,102.8999,77500.0
2016-10-25 09:30:00,109.64,109.73,109.52,109.71,21300.0,102.9093,102.9938,102.7967,102.975,21300.0
2016-10-25 09:35:00,109.81,109.81,109.5,109.71,6100.0,103.0689,103.0689,102.7779,102.975,6100.0
2016-10-25 09:40:00,109.67,109.76,109.59,109.6,3400.0,102.9375,103.022,102.8624,102.8718,3400.0
2016-10-25 09:45:00,109.63,109.65,109.31,109.39,16500.0,102.8999,102.9187,102.5996,102.6747,16500.0
2016-10-25 09:50:00,109.43,109.5,109.4,109.42,5600.0,102.7122,102.7779,102.6841,102.7028,5600.0
2016-10-25 09:55:00,109.43,109.56,109.43,109.49,10400.0,102.7122,102.8342,102.7122,102.7685,10400.0
2016-10-25 10:00:00,109.49,109.5,109.36,109.39,9100.0,102.7685,102.7779,102.6465,102.6747,9100.0
2016-10-25 10:05:00,109.39,109.47,109.3,109.3,7900.0,102.6747,102.7498,102.5902,102.5902,7900.0
2016-10-25 10:10:00,109.31,109.35,109.18,109.23,10100.0,102.5996,102.6371,102.4776,102.5245,10100.0
2016-10-25 10:15:00,109.25,109.31,109.23,109.27,6900.0,102.5433,102.5996,102.5245,102.562,6900.0
2016-10-25 10:20:00,109.25,109.25,109.08,109.09,10000.0,102.5433,102.5433,102.3837,102.3931,10000.0
2016-10-25 10:25:00,109.06,109.18,109.04,109.16,4300.0,102.3649,102.4776,102.3462,102.4588,4300.0
2016-10-25 10:30:00,109.16,109.18,108.97,108.99,7600.0,102.4588,102.4776,102.2805,102.2992,7600.0
2016-10-25 10:35:00,108.97,109.01,108.88,108.88,8200.0,102.2805,102.318,102.196,102.196,8200.0
2016-10-25 10:40:00,108.85,108.95,108.78,108.78,9400.0,102.1678,102.2617,102.1021,102.1021,9400.0
2016-10-25 10:45:00,108.76,108.78,108.61,108.68,19400.0,102.0834,102.1021,101.9426,102.0083,19400.0
2016-10-25 10:50:00,108.68,108.77,108.66,108.76,7400.0,102.0083,102.0927,101.9895,102.0834,7400.0
2016-10-25 10:55:00,108.77,108.86,108.71,108.85,7000.0,102.0927,102.1772,102.0364,102.1678,7000.0
2016-10-25 11:00:00,108.86,108.89,108.81,108.84,9200.0,102.1772,102.2054,102.1303,102.1584,9200.0
2016-10-25 11:05:00,108.87,108.92,108.83,108.92,9100.0,102.1866,102.2335,102.1491,102.2335,9100.0
2016-10-25 11:10:00,108.92,108.92,108.84,108.87,5600.0,102.2335,102.2335,102.1584,102.1866,5600.0
2016-10-25 11:15:00,108.87,108.87,108.82,108.84,12000.0,102.1866,102.1866,102.1397,102.1584,12000.0
2016-10-25 11:20:00,108.83,108.83,108.7,108.75,5700.0,102.1491,102.1491,102.027,102.074,5700.0
2016-10-25 11:25:00,108.76,108.81,108.74,108.81,5300.0,102.0834,102.1303,102.0646,102.1303,5300.0
2016-10-25 11:30:00,108.8,108.81,108.76,108.8,17500.0,102.1209,102.1303,102.0834,102.1209,17500.0
2016-10-25 11:35:00,108.81,108.82,108.78,108.8,5000.0,102.1303,102.1397,102.1021,102.1209,5000.0
2016-10-25 11:40:00,108.82,108.87,108.76,108.79,8500.0,102.1397,102.1866,102.0834,102.1115,8500.0
2016-10-25 11:45:00,108.8,108.81,108.77,108.78,4100.0,102.1209,102.1303,102.0927,102.1021,4100.0
2016-10-25 11:50:00,108.79,108.88,108.79,108.88,4700.0,102.1115,102.196,102.1115,102.196,4700.0
2016-10-25 11:55:00,108.88,108.88,108.74,108.74,5300.0,102.196,102.196,102.0646,102.0646,5300.0
2016-10-25 12:00:00,108.73,108.83,108.69,108.79,6700.0,102.0552,102.1491,102.0177,102.1115,6700.0
2016-10-25 12:05:00,108.77,108.78,108.69,108.72,4900.0,102.0927,102.1021,102.0177,102.0458,4900.0
2016-10-25 12:10:00,108.73,108.74,108.7,108.72,5400.0,102.0552,102.0646,102.027,102.0458,5400.0
2016-10-25 12:15:00,108.68,108.71,108.63,108.71,5800.0,102.0083,102.0364,101.9613,102.0364,5800.0
2016-10-25 12:20:00,108.7,108.73,108.59,108.62,7900.0,102.027,102.0552,101.9238,101.952,7900.0
2016-10-25 12:25:00,108.63,108.66,108.6,108.6,7800.0,101.9613,101.9895,101.9332,101.9332,7800.0
2016-10-25 12:30:00,108.59,108.61,108.55,108.59,7100.0,101.9238,101.9426,101.8862,101.9238,7100.0
2016-10-25 12:35:00,108.59,108.6,108.51,108.58,24500.0,101.9238,101.9332,101.8487,101.9144,24500.0
2016-10-25 12:40:00,108.58,108.62,108.54,108.54,8800.0,101.9144,101.952,101.8769,101.8769,8800.0
2016-10-25 12:45:00,108.57,108.7,108.55,108.65,4600.0,101.905,102.027,101.8862,101.9801,4600.0
2016-10-25 12:50:00,108.65,108.68,108.59,108.6,7800.0,101.9801,102.0083,101.9238,101.9332,7800.0
2016-10-25 12:55:00,108.61,108.63,108.6,108.62,2200.0,101.9426,101.9613,101.9332,101.952,2200.0
2016-10-25 13:00:00,108.66,108.66,108.5,108.53,10600.0,101.9895,101.9895,101.8393,101.8675,10600.0
2016-10-25 13:05:00,108.54,108.58,108.52,108.56,4700.0,101.8769,101.9144,101.8581,101.8956,4700.0
2016-10-25 13:10:00,108.54,108.56,108.51,108.56,5900.0,101.8769,101.8956,101.8487,101.8956,5900.0
2016-10-25 13:15:00,108.56,108.62,108.56,108.62,20600.0,101.8956,101.952,101.8956,101.952,20600.0
2016-10-25 13:20:00,108.62,108.67,108.6,108.67,8100.0,101.952,101.9989,101.9332,101.9989,8100.0
2016-10-25 13:25:00,108.69,108.69,108.59,108.6,4500.0,102.0177,102.0177,101.9238,101.9332,4500.0
2016-10-25 13:30:00,108.61,108.62,108.56,108.62,7100.0,101.9426,101.952,101.8956,101.952,7100.0
2016-10-25 13:35:00,108.64,108.64,108.58,108.58,5551.0,101.9707,101.9707,101.9144,101.9144,5551.0
2016-10-25 13:40:00,108.57,108.58,108.53,108.56,9800.0,101.905,101.9144,101.8675,101.8956,9800.0
2016-10-25 13:45:00,108.56,108.64,108.55,108.62,2500.0,101.8956,101.9707,101.8862,101.952,2500.0
2016-10-25 13:50:00,108.63,108.67,108.61,108.62,9600.0,101.9613,101.9989,101.9426,101.952,9600.0
2016-10-25 13:55:00,108.63,108.66,108.58,108.6,8225.0,101.9613,101.9895,101.9144,101.9332,8225.0
2016-10-25 14:00:00,108.6,108.71,108.59,108.62,5805.0,101.9332,102.0364,101.9238,101.952,5805.0
2016-10-25 14:05:00,108.62,108.72,108.6,108.72,6400.0,101.952,102.0458,101.9332,102.0458,6400.0
2016-10-25 14:10:00,108.73,108.73,108.59,108.63,8295.0,102.0552,102.0552,101.9238,101.9613,8295.0
2016-10-25 14:15:00,108.63,108.64,108.5,108.53,8600.0,101.9613,101.9707,101.8393,101.8675,8600.0
2016-10-25 14:20:00,108.51,108.54,108.45,108.51,7700.0,101.8487,101.8769,101.7924,101.8487,7700.0
2016-10-25 14:25:00,108.5,108.5,108.41,108.45,8200.0,101.8393,101.8393,101.7548,101.7924,8200.0
2016-10-25 14:30:00,108.46,108.47,108.36,108.38,14500.0,101.8018,101.8112,101.7079,101.7267,14500.0
2016-10-25 14:35:00,108.37,108.43,108.34,108.43,10800.0,101.7173,101.7736,101.6891,101.7736,10800.0
2016-10-25 14:40:00,108.44,108.44,108.33,108.36,10500.0,101.783,101.783,101.6798,101.7079,10500.0
2016-10-25 14:45:00,108.37,108.38,108.28,108.28,5600.0,101.7173,101.7267,101.6328,101.6328,5600.0
2016-10-25 14:50:00,108.3,108.32,108.23,108.25,9900.0,101.6516,101.6704,101.5859,101.6047,9900.0
2016-10-25 14:55:00,108.23,108.23,108.17,108.21,14800.0,101.5859,101.5859,101.5296,101.5671,14800.0
2016-10-25 15:00:00,108.2,108.24,108.19,108.19,11800.0,101.5577,101.5953,101.5483,101.5483,11800.0
2016-10-25 15:05:00,108.19,108.2,108.14,108.15,12500.0,101.5483,101.5577,101.5014,101.5108,12500.0
2016-10-25 15:10:00,108.16,108.2,108.09,108.12,16200.0,101.5202,101.5577,101.4545,101.4826,16200.0
2016-10-25 15:15:00,108.11,108.23,108.09,108.19,9500.0,101.4733,101.5859,101.4545,101.5483,9500.0
2016-10-25 15:20:00,108.22,108.32,108.21,108.21,13962.0,101.5765,101.6704,101.5671,101.5671,13962.0
2016-10-25 15:25:00,108.21,108.23,108.12,108.17,23300.0,101.5671,101.5859,101.4826,101.5296,23300.0
2016-10-25 15:30:00,108.16,108.22,108.12,108.21,16300.0,101.5202,101.5765,101.4826,101.5671,16300.0
2016-10-25 15:35:00,108.2,108.26,108.2,108.22,20000.0,101.5577,101.614,101.5577,101.5765,20000.0
2016-10-25 15:40:00,108.22,108.32,108.19,108.19,22600.0,101.5765,101.6704,101.5483,101.5483,22600.0
2016-10-25 15:45:00,108.19,108.29,108.19,108.29,31600.0,101.5483,101.6422,101.5483,101.6422,31600.0
2016-10-25 15:50:00,108.28,108.29,108.2,108.22,23900.0,101.6328,101.6422,101.5577,101.5765,23900.0
2016-10-25 15:55:00,108.21,108.32,108.2,108.32,62400.0,101.5671,101.6704,101.5577,101.6704,62400.0
2016-10-26 09:30:00,108.2,108.52,108.0,108.18,17974.0,101.5577,101.8581,101.37,101.539,17974.0
2016-10-26 09:35:00,108.16,108.28,107.94,108.0,6421.0,101.5202,101.6328,101.3137,101.37,6421.0
2016-10-26 09:40:00,108.08,108.11,108.0,108.0,2401.0,101.4451,101.4733,101.37,101.37,2401.0
2016-10-26 09:45:00,108.01,108.05,107.93,108.02,13759.0,101.3794,101.4169,101.3043,101.3888,13759.0
2016-10-26 09:50:00,108.05,108.05,107.79,107.9,11213.0,101.4169,101.4169,101.1729,101.2761,11213.0
2016-10-26 09:55:00,107.85,107.87,107.69,107.85,8327.0,101.2292,101.248,101.079,101.2292,8327.0
2016-10-26 10:00:00,107.86,108.17,107.86,108.12,8494.0,101.2386,101.5296,101.2386,101.4826,8494.0
2016-10-26 10:05:00,108.13,108.15,107.98,108.0,11601.0,101.492,101.5108,101.3512,101.37,11601.0
2016-10-26 10:10:00,108.02,108.11,107.91,108.11,10325.0,101.3888,101.4733,101.2855,101.4733,10325.0
2016-10-26 10:15:00,108.1,108.19,107.98,108.03,6661.0,101.4639,101.5483,101.3512,101.3982,6661.0
2016-10-26 10:20:00,108.04,108.05,107.87,107.91,6298.0,101.4076,101.4169,101.248,101.2855,6298.0
2016-10-26 10:25:00,107.89,107.91,107.73,107.87,9557.0,101.2668,101.2855,101.1166,101.248,9557.0
2016-10-26 10:30:00,107.89,107.92,107.8,107.92,6510.0,101.2668,101.2949,101.1823,101.2949,6510.0
2016-10-26 10:35:00,107.95,108.11,107.94,108.08,4300.0,101.3231,101.4733,101.3137,101.4451,4300.0
2016-10-26 10:40:00,108.13,108.13,108.0,108.04,2700.0,101.492,101.492,101.37,101.4076,2700.0
2016-10-26 10:45:00,108.04,108.1,107.98,108.01,4785.0,101.4076,101.4639,101.3512,101.3794,4785.0
2016-10-26 10:50:00,107.97,108.0,107.96,107.96,4253.0,101.3419,101.37,101.3325,101.3325,4253.0
2016-10-26 10:55:00,107.97,108.26,107.91,108.26,8486.0,101.3419,101.614,101.2855,101.614,8486.0
2016-10-26 11:00:00,108.27,108.32,108.2,108.32,10295.0,101.6234,101.6704,101.5577,101.6704,10295.0
2016-10-26 11:05:00,108.29,108.35,108.28,108.3,5429.0,101.6422,101.6985,101.6328,101.6516,5429.0
2016-10-26 11:10:00,108.3,108.38,108.29,108.38,3781.0,101.6516,101.7267,101.6422,101.7267,3781.0
2016-10-26 11:15:00,108.36,108.36,108.17,108.17,5045.0,101.7079,101.7079,101.5296,101.5296,5045.0
2016-10-26 11:20:00,108.15,108.2,108.07,108.16,8980.0,101.5108,101.5577,101.4357,101.5202,8980.0
2016-10-26 11:25:00,108.16,108.19,108.08,108.09,6800.0,101.5202,101.5483,101.4451,101.4545,6800.0
2016-10-26 11:30:00,108.12,108.25,108.09,108.15,8037.0,101.4826,101.6047,101.4545,101.5108,8037.0
2016-10-26 11:35:00,108.12,108.14,108.03,108.1,4825.0,101.4826,101.5014,101.3982,101.4639,4825.0
2016-10-26 11:40:00,108.09,108.09,107.91,107.95,5880.0,101.4545,101.4545,101.2855,101.3231,5880.0
2016-10-26 11:45:00,107.93,108.1,107.93,107.97,9925.0,101.3043,101.4639,101.3043,101.3419,9925.0
2016-10-26 11:50:00,107.98,108.06,107.97,108.02,7042.0,101.3512,101.4263,101.3419,101.3888,7042.0
2016-10-26 11:55:00,108.03,108.05,107.86,107.86,9160.0,101.3982,101.4169,101.2386,101.2386,9160.0
2016-10-26 12:00:00,107.88,107.94,107.87,107.93,6366.0,101.2574,101.3137,101.248,101.3043,6366.0
2016-10-26 12:05:00,107.94,108.08,107.94,108.07,3180.0,101.3137,101.4451,101.3137,101.4357,3180.0
2016-10-26 12:10:00,108.06,108.06,107.94,108.0,4400.0,101.4263,101.4263,101.3137,101.37,4400.0
2016-10-26 12:15:00,108.02,108.08,107.98,108.03,7389.0,101.3888,101.4451,101.3512,101.3982,7389.0
2016-10-26 12:20:00,108.02,108.08,108.0,108.06,2000.0,101.3888,101.4451,101.37,101.4263,2000.0
2016-10-26 12:25:00,108.08,108.09,108.05,108.09,6437.0,101.4451,101.4545,101.4169,101.4545,6437.0
2016-10-26 12:30:00,108.08,108.17,108.08,108.1,3102.0,101.4451,101.5296,101.4451,101.4639,3102.0
2016-10-26 12:35:00,108.08,108.08,107.96,108.05,3600.0,101.4451,101.4451,101.3325,101.4169,3600.0
2016-10-26 12:40:00,108.06,108.06,108.03,108.03,945.0,101.4263,101.4263,101.3982,101.3982,945.0
2016-10-26 12:45:00,108.04,108.04,107.93,107.93,2380.0,101.4076,101.4076,101.3043,101.3043,2380.0
2016-10-26 12:50:00,107.97,108.03,107.95,107.96,4960.0,101.3419,101.3982,101.3231,101.3325,4960.0
2016-10-26 12:55:00,107.95,107.98,107.94,107.94,4045.0,101.3231,101.3512,101.3137,101.3137,4045.0
2016-10-26 13:00:00,107.95,108.05,107.92,108.05,5810.0,101.3231,101.4169,101.2949,101.4169,5810.0
2016-10-26 13:05:00,108.05,108.05,107.95,107.95,4803.0,101.4169,101.4169,101.3231,101.3231,4803.0
2016-10-26 13:10:00,107.9,107.96,107.88,107.89,5128.0,101.2761,101.3325,101.2574,101.2668,5128.0
2016-10-26 13:15:00,107.86,107.9,107.84,107.89,8811.0,101.2386,101.2761,101.2198,101.2668,8811.0
2016-10-26 13:20:00,107.94,108.01,107.93,107.99,8080.0,101.3137,101.3794,101.3043,101.3606,8080.0
2016-10-26 13:25:00,107.99,108.0,107.97,107.98,10051.0,101.3606,101.37,101.3419,101.3512,10051.0
2016-10-26 13:30:00,107.96,107.97,107.83,107.92,13805.0,101.3325,101.3419,101.2104,101.2949,13805.0
2016-10-26 13:35:00,107.91,107.94,107.82,107.83,15770.0,101.2855,101.3137,101.2011,101.2104,15770.0
2016-10-26 13:40:00,107.84,107.84,107.73,107.77,5003.0,101.2198,101.2198,101.1166,101.1541,5003.0
2016-10-26 13:45:00,107.75,107.79,107.72,107.79,5904.0,101.1354,101.1729,101.1072,101.1729,5904.0
2016-10-26 13:50:00,107.79,107.85,107.78,107.8,9853.0,101.1729,101.2292,101.1635,101.1823,9853.0
2016-10-26 13:55:00,107.8,107.85,107.77,107.85,8716.0,101.1823,101.2292,101.1541,101.2292,8716.0
2016-10-26 14:00:00,107.85,107.86,107.77,107.8,10648.0,101.2292,101.2386,101.1541,101.1823,10648.0
2016-10-26 14:05:00,107.77,107.84,107.67,107.83,7248.0,101.1541,101.2198,101.0603,101.2104,7248.0
2016-10-26 14:10:00,107.82,107.92,107.81,107.9,8065.0,101.2011,101.2949,101.1917,101.2761,8065.0
2016-10-26 14:15:00,107.9,107.9,107.83,107.9,4208.0,101.2761,101.2761,101.2104,101.2761,4208.0
2016-10-26 14:20:00,107.88,107.9,107.83,107.89,6947.0,101.2574,101.2761,101.2104,101.2668,6947.0
2016-10-26 14:25:00,107.92,107.96,107.89,107.9,4266.0,101.2949,101.3325,101.2668,101.2761,4266.0
2016-10-26 14:30:00,107.92,107.93,107.89,107.93,6416.0,101.2949,101.3043,101.2668,101.3043,6416.0
2016-10-26 14:35:00,107.94,108.06,107.91,108.06,10193.0,101.3137,101.4263,101.2855,101.4263,10193.0
2016-10-26 14:40:00,108.06,108.06,108.01,108.02,6327.0,101.4263,101.4263,101.3794,101.3888,6327.0
2016-10-26 14:45:00,108.02,108.05,107.98,108.04,13555.0,101.3888,101.4169,101.3512,101.4076,13555.0
2016-10-26 14:50:00,108.04,108.05,107.95,108.01,9761.0,101.4076,101.4169,101.3231,101.3794,9761.0
2016-10-26 14:55:00,108.01,108.13,107.97,108.09,8190.0,101.3794,101.492,101.3419,101.4545,8190.0
2016-10-26 15:00:00,108.07,108.07,107.95,107.97,5509.0,101.4357,101.4357,101.3231,101.3419,5509.0
2016-10-26 15:05:00,107.96,107.98,107.87,107.91,7200.0,101.3325,101.3512,101.248,101.2855,7200.0
2016-10-26 15:10:00,107.91,108.03,107.91,108.03,65196.0,101.2855,101.3982,101.2855,101.3982,65196.0
2016-10-26 15:15:00,108.02,108.08,107.87,107.87,9919.0,101.3888,101.4451,101.248,101.248,9919.0
2016-10-26 15:20:00,107.87,107.98,107.87,107.97,12198.0,101.248,101.3512,101.248,101.3419,12198.0
2016-10-26 15:25:00,107.98,107.98,107.87,107.88,9658.0,101.3512,101.3512,101.248,101.2574,9658.0
2016-10-26 15:30:00,107.88,107.93,107.84,107.88,10879.0,101.2574,101.3043,101.2198,101.2574,10879.0
2016-10-26 15:35:00,107.87,107.96,107.83,107.96,13937.0,101.248,101.3325,101.2104,101.3325,13937.0
2016-10-26 15:40:00,107.94,107.96,107.87,107.94,13141.0,101.3137,101.3325,101.248,101.3137,13141.0
2016-10-26 15:45:00,107.92,107.99,107.92,107.94,15403.0,101.2949,101.3606,101.2949,101.3137,15403.0
2016-10-26 15:50:00,107.94,107.94,107.79,107.79,27041.0,101.3137,101.3137,101.1729,101.1729,27041.0
2016-10-26 15:55:00,107.82,107.86,107.77,107.82,42516.0,101.2011,101.2386,101.1541,101.2011,42516.0
2016-10-27 09:30:00,108.37,108.5,108.15,108.3,26223.0,101.7173,101.8393,101.5108,101.6516,26223.0
2016-10-27 09:35:00,108.28,108.28,108.04,108.14,5070.0,101.6328,101.6328,101.4076,101.5014,5070.0
2016-10-27 09:40:00,108.12,108.19,108.03,108.05,27612.0,101.4826,101.5483,101.3982,101.4169,27612.0
2016-10-27 09:45:00,108.05,108.15,108.04,108.04,11019.0,101.4169,101.5108,101.4076,101.4076,11019.0
2016-10-27 09:50:00,108.02,108.24,108.02,108.17,12893.0,101.3888,101.5953,101.3888,101.5296,12893.0
2016-10-27 09:55:00,108.17,108.22,108.01,108.01,24798.0,101.5296,101.5765,101.3794,101.3794,24798.0
2016-10-27 10:00:00,108.01,108.2,107.98,107.98,13567.0,101.3794,101.5577,101.3512,101.3512,13567.0
2016-10-27 10:05:00,108.0,108.15,107.97,108.07,12689.0,101.37,101.5108,101.3419,101.4357,12689.0
2016-10-27 10:10:00,108.01,108.13,107.97,108.06,14517.0,101.3794,101.492,101.3419,101.4263,14517.0
2016-10-27 10:15:00,108.05,108.11,107.92,107.92,11568.0,101.4169,101.4733,101.2949,101.2949,11568.0
2016-10-27 10:20:00,107.88,107.94,107.74,107.83,13900.0,101.2574,101.3137,101.126,101.2104,13900.0
2016-10-27 10:25:00,107.84,108.04,107.84,108.03,7721.0,101.2198,101.4076,101.2198,101.3982,7721.0
2016-10-27 10:30:00,108.02,108.04,107.96,108.02,1919.0,101.3888,101.4076,101.3325,101.3888,1919.0
2016-10-27 10:35:00,108.04,108.04,107.76,107.83,17403.0,101.4076,101.4076,101.1447,101.2104,17403.0
2016-10-27 10:40:00,107.8,107.89,107.78,107.87,7112.0,101.1823,101.2668,101.1635,101.248,7112.0
2016-10-27 10:45:00,107.88,107.96,107.88,107.91,4558.0,101.2574,101.3325,101.2574,101.2855,4558.0
2016-10-27 10:50:00,107.94,107.97,107.85,107.89,8212.0,101.3137,101.3419,101.2292,101.2668,8212.0
2016-10-27 10:55:00,107.81,107.83,107.72,107.82,18271.0,101.1917,101.2104,101.1072,101.2011,18271.0
2016-10-27 11:00:00,107.82,107.82,107.73,107.75,10140.0,101.2011,101.2011,101.1166,101.1354,10140.0
2016-10-27 11:05:00,107.73,107.9,107.73,107.9,5508.0,101.1166,101.2761,101.1166,101.2761,5508.0
2016-10-27 11:10:00,107.91,107.93,107.89,107.91,3386.0,101.2855,101.3043,101.2668,101.2855,3386.0
2016-10-27 11:15:00,107.89,108.0,107.89,107.99,6220.0,101.2668,101.37,101.2668,101.3606,6220.0
2016-10-27 11:20:00,108.0,108.02,107.94,107.96,5300.0,101.37,101.3888,101.3137,101.3325,5300.0
2016-10-27 11:25:00,107.94,108.05,107.94,107.98,6934.0,101.3137,101.4169,101.3137,101.3512,6934.0
2016-10-27 11:30:00,107.98,108.01,107.87,107.87,8650.0,101.3512,101.3794,101.248,101.248,8650.0
2016-10-27 11:35:00,107.87,107.91,107.82,107.83,10031.0,101.248,101.2855,101.2011,101.2104,10031.0
2016-10-27 11:40:00,107.82,107.84,107.68,107.83,14459.0,101.2011,101.2198,101.0697,101.2104,14459.0
2016-10-27 11:45:00,107.86,107.92,107.77,107.85,15811.0,101.2386,101.2949,101.1541,101.2292,15811.0
2016-10-27 11:50:00,107.84,107.88,107.75,107.78,17100.0,101.2198,101.2574,101.1354,101.1635,17100.0
2016-10-27 11:55:00,107.78,107.95,107.78,107.85,11449.0,101.1635,101.3231,101.1635,101.2292,11449.0
2016-10-27 12:00:00,107.87,107.87,107.76,107.84,13805.0,101.248,101.248,101.1447,101.2198,13805.0
2016-10-27 12:05:00,107.82,107.86,107.77,107.8,10350.0,101.2011,101.2386,101.1541,101.1823,10350.0
2016-10-27 12:10:00,107.82,107.85,107.8,107.82,9012.0,101.2011,101.2292,101.1823,101.2011,9012.0
2016-10-27 12:15:00,107.83,107.84,107.8,107.81,3752.0,101.2104,101.2198,101.1823,101.1917,3752.0
2016-10-27 12:20:00,107.83,107.83,107.7,107.7,6900.0,101.2104,101.2104,101.0884,101.0884,6900.0
2016-10-27 12:25:00,107.69,107.69,107.56,107.58,10378.0,101.079,101.079,100.957,100.9758,10378.0
2016-10-27 12:30:00,107.58,107.71,107.57,107.65,5880.0,100.9758,101.0978,100.9664,101.0415,5880.0
2016-10-27 12:35:00,107.63,107.64,107.42,107.44,5181.0,101.0227,101.0321,100.8256,100.8444,5181.0
2016-10-27 12:40:00,107.44,107.47,107.41,107.44,2480.0,100.8444,100.8725,100.8162,100.8444,2480.0
2016-10-27 12:45:00,107.4,107.41,107.34,107.39,6622.0,100.8068,100.8162,100.7505,100.7975,6622.0
2016-10-27 12:50:00,107.37,107.37,107.3,107.34,6439.0,100.7787,100.7787,100.713,100.7505,6439.0
2016-10-27 12:55:00,107.32,107.37,107.3,107.36,6268.0,100.7318,100.7787,100.713,100.7693,6268.0
2016-10-27 13:00:00,107.39,107.45,107.36,107.44,16813.0,100.7975,100.8538,100.7693,100.8444,16813.0
2016-10-27 13:05:00,107.46,107.57,107.45,107.45,10938.0,100.8632,100.9664,100.8538,100.8538,10938.0
2016-10-27 13:10:00,107.46,107.67,107.42,107.66,9099.0,100.8632,101.0603,100.8256,101.0509,9099.0
2016-10-27 13:15:00,107.66,107.8,107.65,107.65,11103.0,101.0509,101.1823,101.0415,101.0415,11103.0
2016-10-27 13:20:00,107.65,107.71,107.64,107.69,4380.0,101.0415,101.0978,101.0321,101.079,4380.0
2016-10-27 13:25:00,107.68,107.68,107.57,107.64,6825.0,101.0697,101.0697,100.9664,101.0321,6825.0
2016-10-27 13:30:00,107.66,107.66,107.57,107.61,7600.0,101.0509,101.0509,100.9664,101.004,7600.0
2016-10-27 13:35:00,107.66,107.81,107.66,107.8,8082.0,101.0509,101.1917,101.0509,101.1823,8082.0
2016-10-27 13:40:00,107.8,107.8,107.76,107.76,11116.0,101.1823,101.1823,101.1447,101.1447,11116.0
2016-10-27 13:45:00,107.76,107.79,107.68,107.73,10000.0,101.1447,101.1729,101.0697,101.1166,10000.0
2016-10-27 13:50:00,107.73,107.84,107.7,107.8,18516.0,101.1166,101.2198,101.0884,101.1823,18516.0
2016-10-27 13:55:00,107.79,107.8,107.7,107.72,12660.0,101.1729,101.1823,101.0884,101.1072,12660.0
2016-10-27 14:00:00,107.71,107.84,107.66,107.8,6213.0,101.0978,101.2198,101.0509,101.1823,6213.0
2016-10-27 14:05:00,107.79,107.8,107.7,107.77,10542.0,101.1729,101.1823,101.0884,101.1541,10542.0
2016-10-27 14:10:00,107.77,107.86,107.73,107.83,10241.0,101.1541,101.2386,101.1166,101.2104,10241.0
2016-10-27 14:15:00,107.87,107.91,107.75,107.78,8810.0,101.248,101.2855,101.1354,101.1635,8810.0
2016-10-27 14:20:00,107.77,107.79,107.71,107.71,10580.0,101.1541,101.1729,101.0978,101.0978,10580.0
2016-10-27 14:25:00,107.71,107.83,107.71,107.76,7998.0,101.0978,101.2104,101.0978,101.1447,7998.0
2016-10-27 14:30:00,107.75,107.75,107.63,107.66,14428.0,101.1354,101.1354,101.0227,101.0509,14428.0
2016-10-27 14:35:00,107.65,107.75,107.57,107.72,13024.0,101.0415,101.1354,100.9664,101.1072,13024.0
2016-10-27 14:40:00,107.71,107.76,107.65,107.67,12371.0,101.0978,101.1447,101.0415,101.0603,12371.0
2016-10-27 14:45:00,107.66,107.66,107.58,107.58,11689.0,101.0509,101.0509,100.9758,100.9758,11689.0
2016-10-27 14:50:00,107.6,107.62,107.51,107.6,9492.0,100.9946,101.0133,100.9101,100.9946,9492.0
2016-10-27 14:55:00,107.61,107.61,107.51,107.57,14306.0,101.004,101.004,100.9101,100.9664,14306.0
2016-10-27 15:00:00,107.59,107.66,107.57,107.57,24314.0,100.9852,101.0509,100.9664,100.9664,24314.0
2016-10-27 15:05:00,107.56,107.61,107.48,107.49,15316.0,100.957,101.004,100.8819,100.8913,15316.0
2016-10-27 15:10:00,107.5,107.5,107.33,107.34,10681.0,100.9007,100.9007,100.7411,100.7505,10681.0
2016-10-27 15:15:00,107.33,107.33,107.24,107.24,20499.0,100.7411,100.7411,100.6567,100.6567,20499.0
2016-10-27 15:20:00,107.24,107.33,107.22,107.3,14292.0,100.6567,100.7411,100.6379,100.713,14292.0
2016-10-27 15:25:00,107.32,107.38,107.3,107.33,14122.0,100.7318,100.7881,100.713,100.7411,14122.0
2016-10-27 15:30:00,107.33,107.35,107.28,107.32,21112.0,100.7411,100.7599,100.6942,100.7318,21112.0
2016-10-27 15:35:00,107.32,107.41,107.31,107.38,18185.0,100.7318,100.8162,100.7224,100.7881,18185.0
2016-10-27 15:40:00,107.38,107.4,107.29,107.29,22669.0,100.7881,100.8068,100.7036,100.7036,22669.0
2016-10-27 15:45:00,107.29,107.33,107.26,107.32,25591.0,100.7036,100.7411,100.6754,100.7318,25591.0
2016-10-27 15:50:00,107.3,107.32,107.25,107.31,26649.0,100.713,100.7318,100.6661,100.7224,26649.0
2016-10-27 15:55:00,107.3,107.35,107.25,107.31,51940.0,100.713,100.7599,100.6661,100.7224,51940.0
2016-10-28 09:30:00,107.5,107.67,107.35,107.52,24606.0,100.9007,101.0603,100.7599,100.9195,24606.0
2016-10-28 09:35:00,107.52,107.72,107.42,107.72,16309.0,100.9195,101.1072,100.8256,101.1072,16309.0
2016-10-28 09:40:00,107.7,107.93,107.7,107.93,20506.0,101.0884,101.3043,101.0884,101.3043,20506.0
2016-10-28 09:45:00,107.92,108.19,107.92,108.12,8116.0,101.2949,101.5483,101.2949,101.4826,8116.0
2016-10-28 09:50:00,108.14,108.2,108.02,108.07,14322.0,101.5014,101.5577,101.3888,101.4357,14322.0
2016-10-28 09:55:00,108.08,108.08,107.94,107.96,5649.0,101.4451,101.4451,101.3137,101.3325,5649.0
2016-10-28 10:00:00,107.96,108.0,107.86,107.86,4400.0,101.3325,101.37,101.2386,101.2386,4400.0
2016-10-28 10:05:00,107.85,108.0,107.85,107.96,7150.0,101.2292,101.37,101.2292,101.3325,7150.0
2016-10-28 10:10:00,107.9,107.95,107.72,107.95,9598.0,101.2761,101.3231,101.1072,101.3231,9598.0
2016-10-28 10:15:00,107.97,108.02,107.84,107.84,8908.0,101.3419,101.3888,101.2198,101.2198,8908.0
2016-10-28 10:20:00,107.84,107.93,107.68,107.93,4300.0,101.2198,101.3043,101.0697,101.3043,4300.0
2016-10-28 10:25:00,107.94,107.96,107.8,107.86,4903.0,101.3137,101.3325,101.1823,101.2386,4903.0
2016-10-28 10:30:00,107.91,108.14,107.89,108.08,4880.0,101.2855,101.5014,101.2668,101.4451,4880.0
2016-10-28 10:35:00,108.07,108.19,108.03,108.19,16079.0,101.4357,101.5483,101.3982,101.5483,16079.0
2016-10-28 10:40:00,108.22,108.22,108.11,108.14,4715.0,101.5765,101.5765,101.4733,101.5014,4715.0
2016-10-28 10:45:00,108.14,108.33,108.12,108.26,8613.0,101.5014,101.6798,101.4826,101.614,8613.0
2016-10-28 10:50:00,108.27,108.28,108.15,108.16,6100.0,101.6234,101.6328,101.5108,101.5202,6100.0
2016-10-28 10:55:00,108.2,108.2,108.02,108.04,6823.0,101.5577,101.5577,101.3888,101.4076,6823.0
2016-10-28 11:00:00,108.08,108.12,108.06,108.12,2819.0,101.4451,101.4826,101.4263,101.4826,2819.0
2016-10-28 11:05:00,108.14,108.14,108.05,108.05,5082.0,101.5014,101.5014,101.4169,101.4169,5082.0
2016-10-28 11:10:00,108.07,108.09,108.02,108.05,3295.0,101.4357,101.4545,101.3888,101.4169,3295.0
2016-10-28 11:15:00,108.05,108.17,108.05,108.16,2952.0,101.4169,101.5296,101.4169,101.5202,2952.0
2016-10-28 11:20:00,108.17,108.19,108.15,108.16,2728.0,101.5296,101.5483,101.5108,101.5202,2728.0
2016-10-28 11:25:00,108.19,108.24,108.16,108.21,2860.0,101.5483,101.5953,101.5202,101.5671,2860.0
2016-10-28 11:30:00,108.21,108.31,108.19,108.3,2800.0,101.5671,101.661,101.5483,101.6516,2800.0
2016-10-28 11:35:00,108.31,108.35,108.28,108.29,2400.0,101.661,101.6985,101.6328,101.6422,2400.0
2016-10-28 11:40:00,108.31,108.37,108.29,108.34,3400.0,101.661,101.7173,101.6422,101.6891,3400.0
2016-10-28 11:45:00,108.37,108.38,108.23,108.26,2800.0,101.7173,101.7267,101.5859,101.614,2800.0
2016-10-28 11:50:00,108.22,108.3,108.2,108.3,3030.0,101.5765,101.6516,101.5577,101.6516,3030.0
2016-10-28 11:55:00,108.29,108.29,108.15,108.15,2800.0,101.6422,101.6422,101.5108,101.5108,2800.0
2016-10-28 12:00:00,108.14,108.22,108.14,108.15,4346.0,101.5014,101.5765,101.5014,101.5108,4346.0
2016-10-28 12:05:00,108.15,108.19,108.15,108.18,5204.0,101.5108,101.5483,101.5108,101.539,5204.0
2016-10-28 12:10:00,108.17,108.18,108.1,108.1,11980.0,101.5296,101.539,101.4639,101.4639,11980.0
2016-10-28 12:15:00,108.1,108.15,108.1,108.14,4400.0,101.4639,101.5108,101.4639,101.5014,4400.0
2016-10-28 12:20:00,108.15,108.19,108.14,108.17,8236.0,101.5108,101.5483,101.5014,101.5296,8236.0
2016-10-28 12:25:00,108.2,108.26,108.17,108.22,2509.0,101.5577,101.614,101.5296,101.5765,2509.0
2016-10-28 12:30:00,108.21,108.23,108.15,108.16,1600.0,101.5671,101.5859,101.5108,101.5202,1600.0
2016-10-28 12:35:00,108.14,108.21,108.14,108.21,3062.0,101.5014,101.5671,101.5014,101.5671,3062.0
2016-10-28 12:40:00,108.22,108.28,108.19,108.23,5913.0,101.5765,101.6328,101.5483,101.5859,5913.0
2016-10-28 12:45:00,108.21,108.3,108.21,108.3,2300.0,101.5671,101.6516,101.5671,101.6516,2300.0
2016-10-28 12:50:00,108.27,108.33,108.27,108.3,2300.0,101.6234,101.6798,101.6234,101.6516,2300.0
2016-10-28 12:55:00,108.28,108.3,108.25,108.25,1400.0,101.6328,101.6516,101.6047,101.6047,1400.0
2016-10-28 13:00:00,108.26,108.31,107.93,107.93,6378.0,101.614,101.661,101.3043,101.3043,6378.0
2016-10-28 13:05:00,107.93,107.93,107.55,107.55,5800.0,101.3043,101.3043,100.9476,100.9476,5800.0
2016-10-28 13:10:00,107.58,107.82,107.46,107.82,7534.0,100.9758,101.2011,100.8632,101.2011,7534.0
2016-10-28 13:15:00,107.8,107.83,107.67,107.72,4320.0,101.1823,101.2104,101.0603,101.1072,4320.0
2016-10-28 13:20:00,107.78,107.95,107.78,107.87,6133.0,101.1635,101.3231,101.1635,101.248,6133.0
2016-10-28 13:25:00,107.78,107.92,107.78,107.84,4620.0,101.1635,101.2949,101.1635,101.2198,4620.0
2016-10-28 13:30:00,107.84,107.89,107.71,107.71,6339.0,101.2198,101.2668,101.0978,101.0978,6339.0
2016-10-28 13:35:00,107.74,107.81,107.52,107.8,7783.0,101.126,101.1917,100.9195,101.1823,7783.0
2016-10-28 13:40:00,107.74,107.99,107.65,107.88,8112.0,101.126,101.3606,101.0415,101.2574,8112.0
2016-10-28 13:45:00,107.94,107.98,107.82,107.89,6278.0,101.3137,101.3512,101.2011,101.2668,6278.0
2016-10-28 13:50:00,107.81,108.01,107.73,107.89,6571.0,101.1917,101.3794,101.1166,101.2668,6571.0
2016-10-28 13:55:00,107.93,107.95,107.74,107.74,4016.0,101.3043,101.3231,101.126,101.126,4016.0
2016-10-28 14:00:00,107.82,107.9,107.79,107.79,3950.0,101.2011,101.2761,101.1729,101.1729,3950.0
2016-10-28 14:05:00,107.78,107.86,107.65,107.77,5107.0,101.1635,101.2386,101.0415,101.1541,5107.0
2016-10-28 14:10:00,107.78,107.9,107.69,107.9,3908.0,101.1635,101.2761,101.079,101.2761,3908.0
2016-10-28 14:15:00,107.9,108.08,107.81,107.92,7405.0,101.2761,101.4451,101.1917,101.2949,7405.0
2016-10-28 14:20:00,107.93,108.1,107.9,108.1,4150.0,101.3043,101.4639,101.2761,101.4639,4150.0
2016-10-28 14:25:00,108.12,108.16,108.0,108.15,17754.0,101.4826,101.5202,101.37,101.5108,17754.0
2016-10-28 14:30:00,108.1,108.35,108.06,108.35,31145.0,101.4639,101.6985,101.4263,101.6985,31145.0
2016-10-28 14:35:00,108.31,108.32,108.16,108.17,6198.0,101.661,101.6704,101.5202,101.5296,6198.0
2016-10-28 14:40:00,108.19,108.2,108.08,108.12,11187.0,101.5483,101.5577,101.4451,101.4826,11187.0
2016-10-28 14:45:00,108.12,108.24,108.12,108.23,5858.0,101.4826,101.5953,101.4826,101.5859,5858.0
2016-10-28 14:50:00,108.26,108.41,108.26,108.35,14177.0,101.614,101.7548,101.614,101.6985,14177.0
2016-10-28 14:55:00,108.36,108.66,108.36,108.66,9256.0,101.7079,101.9895,101.7079,101.9895,9256.0
2016-10-28 15:00:00,108.62,108.65,108.45,108.46,10178.0,101.952,101.9801,101.7924,101.8018,10178.0
2016-10-28 15:05:00,108.46,108.51,108.41,108.43,4676.0,101.8018,101.8487,101.7548,101.7736,4676.0
2016-10-28 15:10:00,108.4,108.49,108.35,108.38,10052.0,101.7455,101.8299,101.6985,101.7267,10052.0
2016-10-28 15:15:00,108.37,108.37,108.23,108.36,11894.0,101.7173,101.7173,101.5859,101.7079,11894.0
2016-10-28 15:20:00,108.34,108.36,108.25,108.32,19899.0,101.6891,101.7079,101.6047,101.6704,19899.0
2016-10-28 15:25:00,108.34,108.54,108.34,108.48,34267.0,101.6891,101.8769,101.6891,101.8205,34267.0
2016-10-28 15:30:00,108.46,108.47,108.34,108.35,20175.0,101.8018,101.8112,101.6891,101.6985,20175.0
2016-10-28 15:35:00,108.35,108.39,108.29,108.31,24637.0,101.6985,101.7361,101.6422,101.661,24637.0
2016-10-28 15:40:00,108.31,108.32,108.11,108.2,27246.0,101.661,101.6704,101.4733,101.5577,27246.0
2016-10-28 15:45:00,108.2,108.28,108.14,108.15,44582.0,101.5577,101.6328,101.5014,101.5108,44582.0
2016-10-28 15:50:00,108.16,108.25,108.13,108.13,58610.0,101.5202,101.6047,101.492,101.492,58610.0
2016-10-28 15:55:00,108.15,108.24,108.11,108.17,58296.0,101.5108,101.5953,101.4733,101.5296,58296.0
2016-10-31 09:30:00,108.72,109.04,108.72,108.94,18692.0,102.0458,102.3462,102.0458,102.2523,18692.0
2016-10-31 09:35:00,109.02,109.15,108.7,108.8,13215.0,102.3274,102.4494,102.027,102.1209,13215.0
2016-10-31 09:40:00,108.8,108.81,108.73,108.77,6176.0,102.1209,102.1303,102.0552,102.0927,6176.0
2016-10-31 09:45:00,108.71,108.91,108.7,108.78,17302.0,102.0364,102.2241,102.027,102.1021,17302.0
2016-10-31 09:50:00,108.73,108.78,108.43,108.43,26446.0,102.0552,102.1021,101.7736,101.7736,26446.0
2016-10-31 09:55:00,108.45,108.64,108.45,108.58,4072.0,101.7924,101.9707,101.7924,101.9144,4072.0
2016-10-31 10:00:00,108.58,108.66,108.42,108.5,18111.0,101.9144,101.9895,101.7642,101.8393,18111.0
2016-10-31 10:05:00,108.49,108.65,108.49,108.65,5635.0,101.8299,101.9801,101.8299,101.9801,5635.0
2016-10-31 10:10:00,108.61,108.77,108.61,108.75,7762.0,101.9426,102.0927,101.9426,102.074,7762.0
2016-10-31 10:15:00,108.76,108.8,108.55,108.66,11102.0,102.0834,102.1209,101.8862,101.9895,11102.0
2016-10-31 10:20:00,108.63,108.65,108.5,108.5,14378.0,101.9613,101.9801,101.8393,101.8393,14378.0
2016-10-31 10:25:00,108.5,108.57,108.5,108.51,18028.0,101.8393,101.905,101.8393,101.8487,18028.0
2016-10-31 10:30:00,108.49,108.56,108.31,108.33,28061.0,101.8299,101.8956,101.661,101.6798,28061.0
2016-10-31 10:35:00,108.29,108.44,108.29,108.33,13026.0,101.6422,101.783,101.6422,101.6798,13026.0
2016-10-31 10:40:00,108.32,108.35,108.29,108.35,5938.0,101.6704,101.6985,101.6422,101.6985,5938.0
2016-10-31 10:45:00,108.33,108.39,108.28,108.32,7627.0,101.6798,101.7361,101.6328,101.6704,7627.0
2016-10-31 10:50:00,108.32,108.5,108.32,108.5,5265.0,101.6704,101.8393,101.6704,101.8393,5265.0
2016-10-31 10:55:00,108.46,108.5,108.4,108.44,4287.0,101.8018,101.8393,101.7455,101.783,4287.0
2016-10-31 11:00:00,108.46,108.48,108.43,108.45,4974.0,101.8018,101.8205,101.7736,101.7924,4974.0
2016-10-31 11:05:00,108.46,108.46,108.36,108.41,5484.0,101.8018,101.8018,101.7079,101.7548,5484.0
2016-10-31 11:10:00,108.42,108.49,108.38,108.41,5333.0,101.7642,101.8299,101.7267,101.7548,5333.0
2016-10-31 11:15:00,108.45,108.5,108.44,108.45,9541.0,101.7924,101.8393,101.783,101.7924,9541.0
2016-10-31 11:20:00,108.5,108.57,108.48,108.54,7530.0,101.8393,101.905,101.8205,101.8769,7530.0
2016-10-31 11:25:00,108.56,108.72,108.51,108.7,5960.0,101.8956,102.0458,101.8487,102.027,5960.0
2016-10-31 11:30:00,108.71,108.83,108.71,108.72,7800.0,102.0364,102.1491,102.0364,102.0458,7800.0
2016-10-31 11:35:00,108.72,108.8,108.72,108.8,5233.0,102.0458,102.1209,102.0458,102.1209,5233.0
2016-10-31 11:40:00,108.78,108.79,108.77,108.78,2242.0,102.1021,102.1115,102.0927,102.1021,2242.0
2016-10-31 11:45:00,108.8,108.83,108.77,108.81,5125.0,102.1209,102.1491,102.0927,102.1303,5125.0
2016-10-31 11:50:00,108.8,108.83,108.7,108.72,5072.0,102.1209,102.1491,102.027,102.0458,5072.0
2016-10-31 11:55:00,108.73,108.78,108.69,108.7,5500.0,102.0552,102.1021,102.0177,102.027,5500.0
2016-10-31 12:00:00,108.7,108.72,108.69,108.69,3210.0,102.027,102.0458,102.0177,102.0177,3210.0
2016-10-31 12:05:00,108.7,108.71,108.62,108.64,4929.0,102.027,102.0364,101.952,101.9707,4929.0
2016-10-31 12:10:00,108.61,108.63,108.58,108.58,3700.0,101.9426,101.9613,101.9144,101.9144,3700.0
2016-10-31 12:15:00,108.58,108.63,108.57,108.6,2075.0,101.9144,101.9613,101.905,101.9332,2075.0
2016-10-31 12:20:00,108.6,108.63,108.54,108.57,3697.0,101.9332,101.9613,101.8769,101.905,3697.0
2016-10-31 12:25:00,108.59,108.68,108.54,108.6,6100.0,101.9238,102.0083,101.8769,101.9332,6100.0
2016-10-31 12:30:00,108.6,108.6,108.48,108.57,4400.0,101.9332,101.9332,101.8205,101.905,4400.0
2016-10-31 12:35:00,108.6,108.61,108.57,108.6,4022.0,101.9332,101.9426,101.905,101.9332,4022.0
2016-10-31 12:40:00,108.6,108.61,108.55,108.6,4696.0,101.9332,101.9426,101.8862,101.9332,4696.0
2016-10-31 12:45:00,108.59,108.6,108.54,108.6,4838.0,101.9238,101.9332,101.8769,101.9332,4838.0
2016-10-31 12:50:00,108.6,108.61,108.49,108.49,4765.0,101.9332,101.9426,101.8299,101.8299,4765.0
2016-10-31 12:55:00,108.5,108.57,108.5,108.56,1966.0,101.8393,101.905,101.8393,101.8956,1966.0
2016-10-31 13:00:00,108.6,108.62,108.57,108.57,4258.0,101.9332,101.952,101.905,101.905,4258.0
2016-10-31 13:05:00,108.54,108.6,108.54,108.6,1600.0,101.8769,101.9332,101.8769,101.9332,1600.0
2016-10-31 13:10:00,108.59,108.61,108.54,108.59,5858.0,101.9238,101.9426,101.8769,101.9238,5858.0
2016-10-31 13:15:00,108.59,108.61,108.56,108.57,2900.0,101.9238,101.9426,101.8956,101.905,2900.0
2016-10-31 13:20:00,108.6,108.61,108.54,108.55,6123.0,101.9332,101.9426,101.8769,101.8862,6123.0
2016-10-31 13:25:00,108.54,108.58,108.54,108.56,2100.0,101.8769,101.9144,101.8769,101.8956,2100.0
2016-10-31 13:30:00,108.56,108.62,108.56,108.62,7005.0,101.8956,101.952,101.8956,101.952,7005.0
2016-10-31 13:35:00,108.62,108.62,108.56,108.59,3700.0,101.952,101.952,101.8956,101.9238,3700.0
2016-10-31 13:40:00,108.59,108.62,108.56,108.6,5281.0,101.9238,101.952,101.8956,101.9332,5281.0
2016-10-31 13:45:00,108.6,108.61,108.57,108.6,5786.0,101.9332,101.9426,101.905,101.9332,5786.0
2016-10-31 13:50:00,108.6,108.61,108.49,108.49,12835.0,101.9332,101.9426,101.8299,101.8299,12835.0
2016-10-31 13:55:00,108.49,108.53,108.45,108.48,5909.0,101.8299,101.8675,101.7924,101.8205,5909.0
2016-10-31 14:00:00,108.49,108.55,108.49,108.53,2733.0,101.8299,101.8862,101.8299,101.8675,2733.0
2016-10-31 14:05:00,108.54,108.56,108.48,108.48,6609.0,101.8769,101.8956,101.8205,101.8205,6609.0
2016-10-31 14:10:00,108.49,108.54,108.43,108.5,7916.0,101.8299,101.8769,101.7736,101.8393,7916.0
2016-10-31 14:15:00,108.5,108.51,108.42,108.47,17302.0,101.8393,101.8487,101.7642,101.8112,17302.0
2016-10-31 14:20:00,108.47,108.54,108.46,108.5,3400.0,101.8112,101.8769,101.8018,101.8393,3400.0
2016-10-31 14:25:00,108.49,108.53,108.47,108.5,8226.0,101.8299,101.8675,101.8112,101.8393,8226.0
2016-10-31 14:30:00,108.49,108.56,108.46,108.56,4672.0,101.8299,101.8956,101.8018,101.8956,4672.0
2016-10-31 14:35:00,108.58,108.61,108.54,108.58,5412.0,101.9144,101.9426,101.8769,101.9144,5412.0
2016-10-31 14:40:00,108.58,108.59,108.5,108.55,5300.0,101.9144,101.9238,101.8393,101.8862,5300.0
2016-10-31 14:45:00,108.56,108.57,108.5,108.51,4609.0,101.8956,101.905,101.8393,101.8487,4609.0
2016-10-31 14:50:00,108.51,108.56,108.49,108.51,5579.0,101.8487,101.8956,101.8299,101.8487,5579.0
2016-10-31 14:55:00,108.53,108.53,108.46,108.49,6500.0,101.8675,101.8675,101.8018,101.8299,6500.0
2016-10-31 15:00:00,108.49,108.59,108.45,108.56,13049.0,101.8299,101.9238,101.7924,101.8956,13049.0
2016-10-31 15:05:00,108.53,108.6,108.53,108.57,8613.0,101.8675,101.9332,101.8675,101.905,8613.0
2016-10-31 15:10:00,108.57,108.6,108.56,108.59,10154.0,101.905,101.9332,101.8956,101.9238,10154.0
2016-10-31 15:15:00,108.59,108.61,108.53,108.53,13130.0,101.9238,101.9426,101.8675,101.8675,13130.0
2016-10-31 15:20:00,108.53,108.64,108.53,108.59,7273.0,101.8675,101.9707,101.8675,101.9238,7273.0
2016-10-31 15:25:00,108.58,108.63,108.57,108.61,25195.0,101.9144,101.9613,101.905,101.9426,25195.0
2016-10-31 15:30:00,108.6,108.65,108.6,108.64,16199.0,101.9332,101.9801,101.9332,101.9707,16199.0
2016-10-31 15:35:00,108.64,108.65,108.54,108.6,17896.0,101.9707,101.9801,101.8769,101.9332,17896.0
2016-10-31 15:40:00,108.6,108.61,108.54,108.59,13145.0,101.9332,101.9426,101.8769,101.9238,13145.0
2016-10-31 15:45:00,108.59,108.81,108.59,108.77,38261.0,101.9238,102.1303,101.9238,102.0927,38261.0
2016-10-31 15:50:00,108.76,108.83,108.71,108.73,59971.0,102.0834,102.1491,102.0364,102.0552,59971.0
2016-10-31 15:55:00,108.73,108.85,108.71,108.74,98593.0,102.0552,102.1678,102.0364,102.0646,98593.0
2016-11-01 09:30:00,109.03,109.19,108.89,108.89,10664.0,102.3368,102.487,102.2054,102.2054,10664.0
2016-11-01 09:35:00,108.82,108.82,108.38,108.46,2429.0,102.1397,102.1397,101.7267,101.8018,2429.0
2016-11-01 09:40:00,108.39,108.39,108.21,108.32,4540.0,101.7361,101.7361,101.5671,101.6704,4540.0
2016-11-01 09:45:00,108.31,108.34,108.14,108.23,8183.0,101.661,101.6891,101.5014,101.5859,8183.0
2016-11-01 09:50:00,108.22,108.23,108.06,108.11,5664.0,101.5765,101.5859,101.4263,101.4733,5664.0
2016-11-01 09:55:00,108.11,108.15,108.05,108.11,6000.0,101.4733,101.5108,101.4169,101.4733,6000.0
2016-11-01 10:00:00,108.12,108.15,107.94,108.07,4241.0,101.4826,101.5108,101.3137,101.4357,4241.0
2016-11-01 10:05:00,108.09,108.14,107.98,107.98,3998.0,101.4545,101.5014,101.3512,101.3512,3998.0
2016-11-01 10:10:00,107.96,107.99,107.69,107.78,12842.0,101.3325,101.3606,101.079,101.1635,12842.0
2016-11-01 10:15:00,107.78,107.81,107.66,107.73,6330.0,101.1635,101.1917,101.0509,101.1166,6330.0
2016-11-01 10:20:00,107.73,107.8,107.72,107.72,4982.0,101.1166,101.1823,101.1072,101.1072,4982.0
2016-11-01 10:25:00,107.71,107.85,107.71,107.75,6700.0,101.0978,101.2292,101.0978,101.1354,6700.0
2016-11-01 10:30:00,107.73,107.85,107.7,107.79,5326.0,101.1166,101.2292,101.0884,101.1729,5326.0
2016-11-01 10:35:00,107.78,107.79,107.58,107.58,5389.0,101.1635,101.1729,100.9758,100.9758,5389.0
2016-11-01 10:40:00,107.56,107.62,107.48,107.49,5200.0,100.957,101.0133,100.8819,100.8913,5200.0
2016-11-01 10:45:00,107.47,107.56,107.36,107.56,5712.0,100.8725,100.957,100.7693,100.957,5712.0
2016-11-01 10:50:00,107.53,107.63,107.49,107.54,5002.0,100.9289,101.0227,100.8913,100.9382,5002.0
2016-11-01 10:55:00,107.57,107.7,107.53,107.7,6687.0,100.9664,101.0884,100.9289,101.0884,6687.0
2016-11-01 11:00:00,107.7,107.82,107.69,107.75,5176.0,101.0884,101.2011,101.079,101.1354,5176.0
2016-11-01 11:05:00,107.75,107.77,107.69,107.77,4433.0,101.1354,101.1541,101.079,101.1541,4433.0
2016-11-01 11:10:00,107.77,107.77,107.69,107.73,2155.0,101.1541,101.1541,101.079,101.1166,2155.0
2016-11-01 11:15:00,107.69,107.71,107.65,107.67,6134.0,101.079,101.0978,101.0415,101.0603,6134.0
2016-11-01 11:20:00,107.64,107.64,107.53,107.54,5302.0,101.0321,101.0321,100.9289,100.9382,5302.0
2016-11-01 11:25:00,107.52,107.63,107.51,107.56,5651.0,100.9195,101.0227,100.9101,100.957,5651.0
2016-11-01 11:30:00,107.5,107.53,107.42,107.49,6000.0,100.9007,100.9289,100.8256,100.8913,6000.0
2016-11-01 11:35:00,107.46,107.54,107.44,107.54,5927.0,100.8632,100.9382,100.8444,100.9382,5927.0
2016-11-01 11:40:00,107.54,107.62,107.52,107.6,4863.0,100.9382,101.0133,100.9195,100.9946,4863.0
2016-11-01 11:45:00,107.59,107.6,107.49,107.57,6865.0,100.9852,100.9946,100.8913,100.9664,6865.0
2016-11-01 11:50:00,107.55,107.56,107.44,107.44,2710.0,100.9476,100.957,100.8444,100.8444,2710.0
2016-11-01 11:55:00,107.43,107.43,107.33,107.38,5650.0,100.835,100.835,100.7411,100.7881,5650.0
2016-11-01 12:00:00,107.38,107.38,107.29,107.29,2500.0,100.7881,100.7881,100.7036,100.7036,2500.0
2016-11-01 12:05:00,107.31,107.32,107.17,107.19,5059.0,100.7224,100.7318,100.591,100.6097,5059.0
2016-11-01 12:10:00,107.15,107.21,107.11,107.11,3580.0,100.5722,100.6285,100.5346,100.5346,3580.0
2016-11-01 12:15:00,107.09,107.17,107.06,107.12,5215.0,100.5159,100.591,100.4877,100.544,5215.0
2016-11-01 12:20:00,107.15,107.21,107.1,107.19,3700.0,100.5722,100.6285,100.5253,100.6097,3700.0
2016-11-01 12:25:00,107.21,107.22,107.15,107.15,4094.0,100.6285,100.6379,100.5722,100.5722,4094.0
2016-11-01 12:30:00,107.14,107.29,107.14,107.29,2000.0,100.5628,100.7036,100.5628,100.7036,2000.0
2016-11-01 12:35:00,107.28,107.32,107.23,107.23,2400.0,100.6942,100.7318,100.6473,100.6473,2400.0
2016-11-01 12:40:00,107.24,107.25,107.18,107.18,2200.0,100.6567,100.6661,100.6003,100.6003,2200.0
2016-11-01 12:45:00,107.21,107.21,107.09,107.11,3200.0,100.6285,100.6285,100.5159,100.5346,3200.0
2016-11-01 12:50:00,107.1,107.15,107.08,107.1,1800.0,100.5253,100.5722,100.5065,100.5253,1800.0
2016-11-01 12:55:00,107.11,107.19,107.1,107.17,2880.0,100.5346,100.6097,100.5253,100.591,2880.0
2016-11-01 13:00:00,107.17,107.2,107.11,107.2,6500.0,100.591,100.6191,100.5346,100.6191,6500.0
2016-11-01 13:05:00,107.19,107.2,107.13,107.2,3364.0,100.6097,100.6191,100.5534,100.6191,3364.0
2016-11-01 13:10:00,107.16,107.33,107.16,107.29,12323.0,100.5816,100.7411,100.5816,100.7036,12323.0
2016-11-01 13:15:00,107.26,107.26,107.09,107.11,2915.0,100.6754,100.6754,100.5159,100.5346,2915.0
2016-11-01 13:20:00,107.11,107.16,106.97,107.07,8741.0,100.5346,100.5816,100.4032,100.4971,8741.0
2016-11-01 13:25:00,107.07,107.15,107.03,107.14,5602.0,100.4971,100.5722,100.4596,100.5628,5602.0
2016-11-01 13:30:00,107.14,107.14,107.04,107.06,2020.0,100.5628,100.5628,100.4689,100.4877,2020.0
2016-11-01 13:35:00,107.11,107.13,107.05,107.11,4400.0,100.5346,100.5534,100.4783,100.5346,4400.0
2016-11-01 13:40:00,107.07,107.08,106.9,106.98,4122.0,100.4971,100.5065,100.3375,100.4126,4122.0
2016-11-01 13:45:00,106.91,106.91,106.83,106.9,3028.0,100.3469,100.3469,100.2718,100.3375,3028.0
2016-11-01 13:50:00,106.9,106.97,106.9,106.97,2740.0,100.3375,100.4032,100.3375,100.4032,2740.0
2016-11-01 13:55:00,106.97,107.01,106.92,106.94,4000.0,100.4032,100.4408,100.3563,100.3751,4000.0
2016-11-01 14:00:00,106.92,106.93,106.86,106.92,5561.0,100.3563,100.3657,100.3,100.3563,5561.0
2016-11-01 14:05:00,106.94,106.96,106.87,106.96,6700.0,100.3751,100.3939,100.3094,100.3939,6700.0
2016-11-01 14:10:00,106.92,106.95,106.87,106.87,3771.0,100.3563,100.3845,100.3094,100.3094,3771.0
2016-11-01 14:15:00,106.87,106.91,106.63,106.71,10485.0,100.3094,100.3469,100.0841,100.1592,10485.0
2016-11-01 14:20:00,106.73,106.76,106.7,106.76,3200.0,100.178,100.2061,100.1498,100.2061,3200.0
2016-11-01 14:25:00,106.76,107.04,106.76,107.0,9546.0,100.2061,100.4689,100.2061,100.4314,9546.0
2016-11-01 14:30:00,107.01,107.11,106.97,107.06,3780.0,100.4408,100.5346,100.4032,100.4877,3780.0
2016-11-01 14:35:00,107.04,107.17,107.03,107.14,9763.0,100.4689,100.591,100.4596,100.5628,9763.0
2016-11-01 14:40:00,107.15,107.16,106.95,107.08,8117.0,100.5722,100.5816,100.3845,100.5065,8117.0
2016-11-01 14:45:00,107.05,107.07,106.98,106.98,4334.0,100.4783,100.4971,100.4126,100.4126,4334.0
2016-11-01 14:50:00,106.99,107.03,106.94,107.01,6900.0,100.422,100.4596,100.3751,100.4408,6900.0
2016-11-01 14:55:00,107.02,107.09,106.81,106.96,27149.0,100.4502,100.5159,100.2531,100.3939,27149.0
2016-11-01 15:00:00,106.94,107.0,106.87,106.94,7600.0,100.3751,100.4314,100.3094,100.3751,7600.0
2016-11-01 15:05:00,106.92,106.97,106.84,106.95,11053.0,100.3563,100.4032,100.2812,100.3845,11053.0
2016-11-01 15:10:00,106.93,107.0,106.91,106.97,11721.0,100.3657,100.4314,100.3469,100.4032,11721.0
2016-11-01 15:15:00,106.99,107.17,106.94,107.17,21953.0,100.422,100.591,100.3751,100.591,21953.0
2016-11-01 15:20:00,107.17,107.24,107.14,107.23,23933.0,100.591,100.6567,100.5628,100.6473,23933.0
2016-11-01 15:25:00,107.24,107.35,107.22,107.34,14283.0,100.6567,100.7599,100.6379,100.7505,14283.0
2016-11-01 15:30:00,107.34,107.4,107.26,107.4,33964.0,100.7505,100.8068,100.6754,100.8068,33964.0
2016-11-01 15:35:00,107.4,107.57,107.4,107.57,61175.0,100.8068,100.9664,100.8068,100.9664,61175.0
2016-11-01 15:40:00,107.59,107.61,107.37,107.38,24198.0,100.9852,101.004,100.7787,100.7881,24198.0
2016-11-01 15:45:00,107.39,107.61,107.38,107.46,37689.0,100.7975,101.004,100.7881,100.8632,37689.0
2016-11-01 15:50:00,107.45,107.46,107.33,107.4,50179.0,100.8538,100.8632,100.7411,100.8068,50179.0
2016-11-01 15:55:00,107.39,107.43,107.33,107.39,66951.0,100.7975,100.835,100.7411,100.7975,66951.0
2016-11-02 09:30:00,107.41,107.64,106.78,106.89,21648.0,100.8162,101.0321,100.2249,100.3282,21648.0
2016-11-02 09:35:00,106.89,107.14,106.81,106.99,14103.0,100.3282,100.5628,100.2531,100.422,14103.0
2016-11-02 09:40:00,106.91,106.91,106.57,106.81,10927.0,100.3469,100.3469,100.0278,100.2531,10927.0
2016-11-02 09:45:00,106.8,107.03,106.8,106.98,14163.0,100.2437,100.4596,100.2437,100.4126,14163.0
2016-11-02 09:50:00,107.02,107.18,107.02,107.04,2825.0,100.4502,100.6003,100.4502,100.4689,2825.0
2016-11-02 09:55:00,107.07,107.12,107.01,107.09,5478.0,100.4971,100.544,100.4408,100.5159,5478.0
2016-11-02 10:00:00,107.03,107.03,106.86,106.91,13125.0,100.4596,100.4596,100.3,100.3469,13125.0
2016-11-02 10:05:00,106.92,106.98,106.83,106.98,4373.0,100.3563,100.4126,100.2718,100.4126,4373.0
2016-11-02 10:10:00,107.02,107.09,106.94,107.07,4333.0,100.4502,100.5159,100.3751,100.4971,4333.0
2016-11-02 10:15:00,107.14,107.17,106.97,106.99,4178.0,100.5628,100.591,100.4032,100.422,4178.0
2016-11-02 10:20:00,107.0,107.15,107.0,107.0,5003.0,100.4314,100.5722,100.4314,100.4314,5003.0
2016-11-02 10:25:00,107.03,107.1,107.01,107.1,6448.0,100.4596,100.5253,100.4408,100.5253,6448.0
2016-11-02 10:30:00,107.14,107.14,106.97,107.02,7055.0,100.5628,100.5628,100.4032,100.4502,7055.0
2016-11-02 10:35:00,107.0,107.08,106.97,107.08,9327.0,100.4314,100.5065,100.4032,100.5065,9327.0
2016-11-02 10:40:00,107.06,107.06,106.94,106.96,6748.0,100.4877,100.4877,100.3751,100.3939,6748.0
2016-11-02 10:45:00,106.94,107.1,106.84,107.07,8100.0,100.3751,100.5253,100.2812,100.4971,8100.0
2016-11-02 10:50:00,107.06,107.11,106.98,107.02,4576.0,100.4877,100.5346,100.4126,100.4502,4576.0
2016-11-02 10:55:00,107.06,107.08,106.98,106.99,3800.0,100.4877,100.5065,100.4126,100.422,3800.0
2016-11-02 11:00:00,107.04,107.12,107.01,107.06,6100.0,100.4689,100.544,100.4408,100.4877,6100.0
2016-11-02 11:05:00,107.06,107.06,106.93,107.0,7031.0,100.4877,100.4877,100.3657,100.4314,7031.0
2016-11-02 11:10:00,107.0,107.11,107.0,107.08,5515.0,100.4314,100.5346,100.4314,100.5065,5515.0
2016-11-02 11:15:00,107.08,107.22,107.05,107.17,11082.0,100.5065,100.6379,100.4783,100.591,11082.0
2016-11-02 11:20:00,107.14,107.14,106.93,107.01,4623.0,100.5628,100.5628,100.3657,100.4408,4623.0
2016-11-02 11:25:00,107.01,107.06,106.93,106.94,8594.0,100.4408,100.4877,100.3657,100.3751,8594.0
2016-11-02 11:30:00,106.92,106.92,106.81,106.83,8343.0,100.3563,100.3563,100.2531,100.2718,8343.0
2016-11-02 11:35:00,106.83,106.83,106.72,106.79,5050.0,100.2718,100.2718,100.1686,100.2343,5050.0
2016-11-02 11:40:00,106.79,106.97,106.78,106.96,28689.0,100.2343,100.4032,100.2249,100.3939,28689.0
2016-11-02 11:45:00,106.98,106.98,106.88,106.88,4100.0,100.4126,100.4126,100.3188,100.3188,4100.0
2016-11-02 11:50:00,106.88,106.9,106.81,106.84,5690.0,100.3188,100.3375,100.2531,100.2812,5690.0
2016-11-02 11:55:00,106.83,106.92,106.83,106.87,3200.0,100.2718,100.3563,100.2718,100.3094,3200.0
2016-11-02 12:00:00,106.87,106.9,106.8,106.8,4800.0,100.3094,100.3375,100.2437,100.2437,4800.0
2016-11-02 12:05:00,106.8,106.9,106.76,106.9,4100.0,100.2437,100.3375,100.2061,100.3375,4100.0
2016-11-02 12:10:00,106.9,106.97,106.9,106.91,2000.0,100.3375,100.4032,100.3375,100.3469,2000.0
2016-11-02 12:15:00,106.92,106.92,106.79,106.8,5000.0,100.3563,100.3563,100.2343,100.2437,5000.0
2016-11-02 12:20:00,106.78,106.84,106.74,106.78,5215.0,100.2249,100.2812,100.1874,100.2249,5215.0
2016-11-02 12:25:00,106.76,106.76,106.71,106.76,4300.0,100.2061,100.2061,100.1592,100.2061,4300.0
2016-11-02 12:30:00,106.75,106.76,106.71,106.75,2757.0,100.1967,100.2061,100.1592,100.1967,2757.0
2016-11-02 12:35:00,106.74,106.77,106.65,106.72,2826.0,100.1874,100.2155,100.1029,100.1686,2826.0
2016-11-02 12:40:00,106.72,106.77,106.71,106.72,3239.0,100.1686,100.2155,100.1592,100.1686,3239.0
2016-11-02 12:45:00,106.75,106.75,106.73,106.73,2300.0,100.1967,100.1967,100.178,100.178,2300.0
2016-11-02 12:50:00,106.73,106.74,106.67,106.73,3026.0,100.178,100.1874,100.1217,100.178,3026.0
2016-11-02 12:55:00,106.72,106.75,106.64,106.67,4100.0,100.1686,100.1967,100.0935,100.1217,4100.0
2016-11-02 13:00:00,106.71,106.73,106.52,106.54,5322.0,100.1592,100.178,99.9809,99.9996,5322.0
2016-11-02 13:05:00,106.54,106.55,106.44,106.52,6484.0,99.9996,100.009,99.9058,99.9809,6484.0
2016-11-02 13:10:00,106.53,106.53,106.34,106.4,6008.0,99.9903,99.9903,99.8119,99.8682,6008.0
2016-11-02 13:15:00,106.4,106.42,106.32,106.36,6108.0,99.8682,99.887,99.7931,99.8307,6108.0
2016-11-02 13:20:00,106.37,106.47,106.37,106.45,7226.0,99.8401,99.9339,99.8401,99.9152,7226.0
2016-11-02 13:25:00,106.44,106.58,106.4,106.53,5400.0,99.9058,100.0372,99.8682,99.9903,5400.0
2016-11-02 13:30:00,106.53,106.59,106.5,106.55,13414.0,99.9903,100.0466,99.9621,100.009,13414.0
2016-11-02 13:35:00,106.56,106.58,106.5,106.54,4900.0,100.0184,100.0372,99.9621,99.9996,4900.0
2016-11-02 13:40:00,106.56,106.61,106.52,106.57,6300.0,100.0184,100.0653,99.9809,100.0278,6300.0
2016-11-02 13:45:00,106.6,106.61,106.46,106.49,11598.0,100.056,100.0653,99.9245,99.9527,11598.0
2016-11-02 13:50:00,106.5,106.56,106.48,106.56,4598.0,99.9621,100.0184,99.9433,100.0184,4598.0
2016-11-02 13:55:00,106.54,106.59,106.51,106.56,8043.0,99.9996,100.0466,99.9715,100.0184,8043.0
2016-11-02 14:00:00,106.54,106.64,106.29,106.38,14874.0,99.9996,100.0935,99.765,99.8495,14874.0
2016-11-02 14:05:00,106.37,106.38,106.03,106.07,15455.0,99.8401,99.8495,99.5209,99.5585,15455.0
2016-11-02 14:10:00,106.08,106.44,106.08,106.38,17901.0,99.5679,99.9058,99.5679,99.8495,17901.0
2016-11-02 14:15:00,106.36,106.49,106.21,106.49,12039.0,99.8307,99.9527,99.6899,99.9527,12039.0
2016-11-02 14:20:00,106.54,106.62,106.38,106.59,14088.0,99.9996,100.0747,99.8495,100.0466,14088.0
2016-11-02 14:25:00,106.59,106.66,106.49,106.52,11810.0,100.0466,100.1123,99.9527,99.9809,11810.0
2016-11-02 14:30:00,106.54,106.59,106.45,106.49,11229.0,99.9996,100.0466,99.9152,99.9527,11229.0
2016-11-02 14:35:00,106.5,106.65,106.48,106.56,4655.0,99.9621,100.1029,99.9433,100.0184,4655.0
2016-11-02 14:40:00,106.55,106.6,106.47,106.49,8070.0,100.009,100.056,99.9339,99.9527,8070.0
2016-11-02 14:45:00,106.49,106.57,106.41,106.42,11034.0,99.9527,100.0278,99.8776,99.887,11034.0
2016-11-02 14:50:00,106.43,106.46,106.25,106.33,11110.0,99.8964,99.9245,99.7274,99.8025,11110.0
2016-11-02 14:55:00,106.33,106.48,106.33,106.4,9900.0,99.8025,99.9433,99.8025,99.8682,9900.0
2016-11-02 15:00:00,106.36,106.4,106.33,106.38,13400.0,99.8307,99.8682,99.8025,99.8495,13400.0
2016-11-02 15:05:00,106.4,106.41,106.3,106.35,14075.0,99.8682,99.8776,99.7744,99.8213,14075.0
2016-11-02 15:10:00,106.35,106.38,106.26,106.36,12367.0,99.8213,99.8495,99.7368,99.8307,12367.0
2016-11-02 15:15:00,106.35,106.38,106.31,106.33,10792.0,99.8213,99.8495,99.7838,99.8025,10792.0
2016-11-02 15:20:00,106.33,106.51,106.33,106.51,10778.0,99.8025,99.9715,99.8025,99.9715,10778.0
2016-11-02 15:25:00,106.51,106.58,106.5,106.53,19186.0,99.9715,100.0372,99.9621,99.9903,19186.0
2016-11-02 15:30:00,106.53,106.53,106.43,106.47,15337.0,99.9903,99.9903,99.8964,99.9339,15337.0
2016-11-02 15:35:00,106.47,106.47,106.38,106.38,16067.0,99.9339,99.9339,99.8495,99.8495,16067.0
2016-11-02 15:40:00,106.39,106.47,106.38,106.43,22523.0,99.8588,99.9339,99.8495,99.8964,22523.0
2016-11-02 15:45:00,106.43,106.47,106.25,106.33,33920.0,99.8964,99.9339,99.7274,99.8025,33920.0
2016-11-02 15:50:00,106.34,106.37,106.23,106.26,36582.0,99.8119,99.8401,99.7087,99.7368,36582.0
2016-11-02 15:55:00,106.25,106.26,106.16,106.2,94394.0,99.7274,99.7368,99.643,99.6805,94394.0
2016-11-03 09:30:00,108.4,108.4,106.46,106.68,19164.0,101.7455,101.7455,99.9245,100.131,19164.0
2016-11-03 09:35:00,106.63,106.78,106.57,106.77,7844.0,100.0841,100.2249,100.0278,100.2155,7844.0
2016-11-03 09:40:00,106.77,106.77,106.36,106.36,11511.0,100.2155,100.2155,99.8307,99.8307,11511.0
2016-11-03 09:45:00,106.32,106.36,106.06,106.1,16107.0,99.7931,99.8307,99.5491,99.5866,16107.0
2016-11-03 09:50:00,106.15,106.17,105.96,106.03,14423.0,99.6336,99.6524,99.4552,99.5209,14423.0
2016-11-03 09:55:00,106.04,106.19,105.94,106.08,16390.0,99.5303,99.6711,99.4365,99.5679,16390.0
2016-11-03 10:00:00,106.09,106.17,105.98,106.1,9151.0,99.5773,99.6524,99.474,99.5866,9151.0
2016-11-03 10:05:00,106.07,106.23,106.03,106.22,7315.0,99.5585,99.7087,99.5209,99.6993,7315.0
2016-11-03 10:10:00,106.21,106.47,106.21,106.44,3738.0,99.6899,99.9339,99.6899,99.9058,3738.0
2016-11-03 10:15:00,106.41,106.41,106.2,106.36,6041.0,99.8776,99.8776,99.6805,99.8307,6041.0
2016-11-03 10:20:00,106.4,106.55,106.4,106.47,13950.0,99.8682,100.009,99.8682,99.9339,13950.0
2016-11-03 10:25:00,106.45,106.56,106.45,106.46,14092.0,99.9152,100.0184,99.9152,99.9245,14092.0
2016-11-03 10:30:00,106.47,106.52,106.4,106.52,14853.0,99.9339,99.9809,99.8682,99.9809,14853.0
2016-11-03 10:35:00,106.52,106.59,106.5,106.53,10415.0,99.9809,100.0466,99.9621,99.9903,10415.0
2016-11-03 10:40:00,106.49,106.57,106.45,106.52,7372.0,99.9527,100.0278,99.9152,99.9809,7372.0
2016-11-03 10:45:00,106.56,106.58,106.45,106.52,3400.0,100.0184,100.0372,99.9152,99.9809,3400.0
2016-11-03 10:50:00,106.51,106.53,106.42,106.42,5700.0,99.9715,99.9903,99.887,99.887,5700.0
2016-11-03 10:55:00,106.42,106.42,106.22,106.29,4900.0,99.887,99.887,99.6993,99.765,4900.0
2016-11-03 11:00:00,106.27,106.3,106.22,106.3,13168.0,99.7462,99.7744,99.6993,99.7744,13168.0
2016-11-03 11:05:00,106.3,106.39,106.3,106.37,5000.0,99.7744,99.8588,99.7744,99.8401,5000.0
2016-11-03 11:10:00,106.37,106.51,106.37,106.5,5087.0,99.8401,99.9715,99.8401,99.9621,5087.0
2016-11-03 11:15:00,106.5,106.52,106.44,106.52,6283.0,99.9621,99.9809,99.9058,99.9809,6283.0
2016-11-03 11:20:00,106.52,106.52,106.33,106.37,11636.0,99.9809,99.9809,99.8025,99.8401,11636.0
2016-11-03 11:25:00,106.33,106.39,106.32,106.35,5512.0,99.8025,99.8588,99.7931,99.8213,5512.0
2016-11-03 11:30:00,106.38,106.38,106.22,106.25,4600.0,99.8495,99.8495,99.6993,99.7274,4600.0
2016-11-03 11:35:00,106.31,106.4,106.29,106.32,4095.0,99.7838,99.8682,99.765,99.7931,4095.0
2016-11-03 11:40:00,106.3,106.38,106.18,106.27,6174.0,99.7744,99.8495,99.6617,99.7462,6174.0
2016-11-03 11:45:00,106.28,106.4,106.28,106.36,2873.0,99.7556,99.8682,99.7556,99.8307,2873.0
2016-11-03 11:50:00,106.4,106.42,106.28,106.3,7100.0,99.8682,99.887,99.7556,99.7744,7100.0
2016-11-03 11:55:00,106.31,106.31,106.21,106.21,6058.0,99.7838,99.7838,99.6899,99.6899,6058.0
2016-11-03 12:00:00,106.21,106.24,106.1,106.14,5000.0,99.6899,99.7181,99.5866,99.6242,5000.0
2016-11-03 12:05:00,106.13,106.15,105.95,106.03,9499.0,99.6148,99.6336,99.4459,99.5209,9499.0
2016-11-03 12:10:00,106.07,106.07,105.98,106.02,3657.0,99.5585,99.5585,99.474,99.5116,3657.0
2016-11-03 12:15:00,106.04,106.05,105.95,106.04,4016.0,99.5303,99.5397,99.4459,99.5303,4016.0
2016-11-03 12:20:00,106.02,106.02,105.94,105.95,3000.0,99.5116,99.5116,99.4365,99.4459,3000.0
2016-11-03 12:25:00,106.02,106.16,106.02,106.02,4450.0,99.5116,99.643,99.5116,99.5116,4450.0
2016-11-03 12:30:00,106.04,106.04,105.96,106.02,2500.0,99.5303,99.5303,99.4552,99.5116,2500.0
2016-11-03 12:35:00,106.0,106.03,105.93,105.99,7847.0,99.4928,99.5209,99.4271,99.4834,7847.0
2016-11-03 12:40:00,106.0,106.06,105.92,105.94,8210.0,99.4928,99.5491,99.4177,99.4365,8210.0
2016-11-03 12:45:00,105.95,105.96,105.9,105.91,11950.0,99.4459,99.4552,99.3989,99.4083,11950.0
2016-11-03 12:50:00,105.91,106.06,105.9,106.03,9552.0,99.4083,99.5491,99.3989,99.5209,9552.0
2016-11-03 12:55:00,106.03,106.06,106.02,106.05,6712.0,99.5209,99.5491,99.5116,99.5397,6712.0
2016-11-03 13:00:00,106.02,106.04,105.9,105.93,8503.0,99.5116,99.5303,99.3989,99.4271,8503.0
2016-11-03 13:05:00,105.91,105.99,105.91,105.97,3443.0,99.4083,99.4834,99.4083,99.4646,3443.0
2016-11-03 13:10:00,105.99,106.02,105.87,105.87,2400.0,99.4834,99.5116,99.3708,99.3708,2400.0
2016-11-03 13:15:00,105.88,105.94,105.86,105.94,4421.0,99.3802,99.4365,99.3614,99.4365,4421.0
2016-11-03 13:20:00,105.94,106.02,105.94,105.97,9227.0,99.4365,99.5116,99.4365,99.4646,9227.0
2016-11-03 13:25:00,105.96,106.12,105.96,106.1,3575.0,99.4552,99.6054,99.4552,99.5866,3575.0
2016-11-03 13:30:00,106.04,106.06,105.96,105.97,2400.0,99.5303,99.5491,99.4552,99.4646,2400.0
2016-11-03 13:35:00,105.97,105.97,105.89,105.94,3394.0,99.4646,99.4646,99.3895,99.4365,3394.0
2016-11-03 13:40:00,105.91,105.95,105.77,105.81,10076.0,99.4083,99.4459,99.2769,99.3145,10076.0
2016-11-03 13:45:00,105.83,105.85,105.81,105.84,5206.0,99.3332,99.352,99.3145,99.3426,5206.0
2016-11-03 13:50:00,105.82,105.86,105.73,105.75,12866.0,99.3238,99.3614,99.2394,99.2581,12866.0
2016-11-03 13:55:00,105.75,105.77,105.71,105.75,6057.0,99.2581,99.2769,99.2206,99.2581,6057.0
2016-11-03 14:00:00,105.76,105.8,105.74,105.8,9470.0,99.2675,99.3051,99.2487,99.3051,9470.0
2016-11-03 14:05:00,105.8,105.8,105.73,105.78,9014.0,99.3051,99.3051,99.2394,99.2863,9014.0
2016-11-03 14:10:00,105.81,105.93,105.8,105.9,3902.0,99.3145,99.4271,99.3051,99.3989,3902.0
2016-11-03 14:15:00,105.9,105.91,105.82,105.83,9405.0,99.3989,99.4083,99.3238,99.3332,9405.0
2016-11-03 14:20:00,105.84,105.94,105.82,105.93,4407.0,99.3426,99.4365,99.3238,99.4271,4407.0
2016-11-03 14:25:00,105.91,105.96,105.87,105.92,5342.0,99.4083,99.4552,99.3708,99.4177,5342.0
2016-11-03 14:30:00,105.91,105.92,105.85,105.86,3600.0,99.4083,99.4177,99.352,99.3614,3600.0
2016-11-03 14:35:00,105.88,105.97,105.87,105.87,15944.0,99.3802,99.4646,99.3708,99.3708,15944.0
2016-11-03 14:40:00,105.87,105.87,105.81,105.81,4700.0,99.3708,99.3708,99.3145,99.3145,4700.0
2016-11-03 14:45:00,105.82,105.9,105.81,105.9,8340.0,99.3238,99.3989,99.3145,99.3989,8340.0
2016-11-03 14:50:00,105.93,105.96,105.89,105.96,3900.0,99.4271,99.4552,99.3895,99.4552,3900.0
2016-11-03 14:55:00,106.0,106.0,105.9,105.97,13536.0,99.4928,99.4928,99.3989,99.4646,13536.0
2016-11-03 15:00:00,105.97,105.97,105.89,105.91,17452.0,99.4646,99.4646,99.3895,99.4083,17452.0
2016-11-03 15:05:00,105.9,105.94,105.81,105.87,16559.0,99.3989,99.4365,99.3145,99.3708,16559.0
2016-11-03 15:10:00,105.87,105.94,105.85,105.89,12812.0,99.3708,99.4365,99.352,99.3895,12812.0
2016-11-03 15:15:00,105.9,105.94,105.78,105.82,12175.0,99.3989,99.4365,99.2863,99.3238,12175.0
2016-11-03 15:20:00,105.82,105.86,105.78,105.84,11950.0,99.3238,99.3614,99.2863,99.3426,11950.0
2016-11-03 15:25:00,105.84,105.9,105.79,105.79,13655.0,99.3426,99.3989,99.2957,99.2957,13655.0
2016-11-03 15:30:00,105.79,105.8,105.65,105.66,22117.0,99.2957,99.3051,99.1643,99.1737,22117.0
2016-11-03 15:35:00,105.64,105.72,105.6,105.68,21023.0,99.1549,99.23,99.1173,99.1924,21023.0
2016-11-03 15:40:00,105.66,105.68,105.56,105.58,25756.0,99.1737,99.1924,99.0798,99.0986,25756.0
2016-11-03 15:45:00,105.55,105.65,105.5,105.5,30295.0,99.0704,99.1643,99.0235,99.0235,30295.0
2016-11-03 15:50:00,105.5,105.55,105.48,105.52,35579.0,99.0235,99.0704,99.0047,99.0423,35579.0
2016-11-03 15:55:00,105.53,105.64,105.51,105.6,66895.0,99.0516,99.1549,99.0329,99.1173,66895.0
2016-11-04 09:30:00,104.61,105.96,104.56,105.6,71617.0,98.1881,99.4552,98.1412,99.1173,71617.0
2016-11-04 09:35:00,105.77,106.21,105.69,106.02,6824.0,99.2769,99.6899,99.2018,99.5116,6824.0
2016-11-04 09:40:00,106.04,106.04,105.74,105.82,9155.0,99.5303,99.5303,99.2487,99.3238,9155.0
2016-11-04 09:45:00,105.81,105.95,105.58,105.59,9050.0,99.3145,99.4459,99.0986,99.108,9050.0
2016-11-04 09:50:00,105.62,105.81,105.4,105.76,8420.0,99.1361,99.3145,98.9296,99.2675,8420.0
2016-11-04 09:55:00,105.75,105.75,105.31,105.51,12600.0,99.2581,99.2581,98.8451,99.0329,12600.0
2016-11-04 10:00:00,105.5,105.6,105.48,105.55,11893.0,99.0235,99.1173,99.0047,99.0704,11893.0
2016-11-04 10:05:00,105.54,105.55,105.38,105.38,6287.0,99.061,99.0704,98.9108,98.9108,6287.0
2016-11-04 10:10:00,105.39,105.52,105.37,105.37,7779.0,98.9202,99.0423,98.9015,98.9015,7779.0
2016-11-04 10:15:00,105.42,105.64,105.41,105.64,9923.0,98.9484,99.1549,98.939,99.1549,9923.0
2016-11-04 10:20:00,105.63,105.76,105.58,105.68,2354.0,99.1455,99.2675,99.0986,99.1924,2354.0
2016-11-04 10:25:00,105.71,105.76,105.69,105.7,2565.0,99.2206,99.2675,99.2018,99.2112,2565.0
2016-11-04 10:30:00,105.7,105.84,105.65,105.79,10199.0,99.2112,99.3426,99.1643,99.2957,10199.0
2016-11-04 10:35:00,105.76,105.96,105.73,105.8,12917.0,99.2675,99.4552,99.2394,99.3051,12917.0
2016-11-04 10:40:00,105.79,105.81,105.58,105.58,7417.0,99.2957,99.3145,99.0986,99.0986,7417.0
2016-11-04 10:45:00,105.58,105.58,105.44,105.45,1125.0,99.0986,99.0986,98.9672,98.9766,1125.0
2016-11-04 10:50:00,105.43,105.5,105.4,105.46,13499.0,98.9578,99.0235,98.9296,98.9859,13499.0
2016-11-04 10:55:00,105.46,105.54,105.44,105.5,4745.0,98.9859,99.061,98.9672,99.0235,4745.0
2016-11-04 11:00:00,105.49,105.79,105.47,105.79,6100.0,99.0141,99.2957,98.9953,99.2957,6100.0
2016-11-04 11:05:00,105.83,105.87,105.61,105.65,11753.0,99.3332,99.3708,99.1267,99.1643,11753.0
2016-11-04 11:10:00,105.62,105.76,105.58,105.76,6531.0,99.1361,99.2675,99.0986,99.2675,6531.0
2016-11-04 11:15:00,105.82,105.9,105.74,105.88,6157.0,99.3238,99.3989,99.2487,99.3802,6157.0
2016-11-04 11:20:00,105.92,105.94,105.84,105.87,10313.0,99.4177,99.4365,99.3426,99.3708,10313.0
2016-11-04 11:25:00,105.9,106.04,105.84,106.0,6651.0,99.3989,99.5303,99.3426,99.4928,6651.0
2016-11-04 11:30:00,105.9,105.9,105.8,105.89,2000.0,99.3989,99.3989,99.3051,99.3895,2000.0
2016-11-04 11:35:00,105.92,105.93,105.71,105.72,9272.0,99.4177,99.4271,99.2206,99.23,9272.0
2016-11-04 11:40:00,105.73,105.8,105.71,105.75,3399.0,99.2394,99.3051,99.2206,99.2581,3399.0
2016-11-04 11:45:00,105.76,105.84,105.72,105.81,2265.0,99.2675,99.3426,99.23,99.3145,2265.0
2016-11-04 11:50:00,105.82,105.88,105.79,105.88,2250.0,99.3238,99.3802,99.2957,99.3802,2250.0
2016-11-04 11:55:00,105.89,105.95,105.89,105.91,2400.0,99.3895,99.4459,99.3895,99.4083,2400.0
2016-11-04 12:00:00,105.96,106.03,105.89,105.96,5042.0,99.4552,99.5209,99.3895,99.4552,5042.0
2016-11-04 12:05:00,105.95,105.97,105.89,105.93,6200.0,99.4459,99.4646,99.3895,99.4271,6200.0
2016-11-04 12:10:00,105.98,106.13,105.98,106.13,3115.0,99.474,99.6148,99.474,99.6148,3115.0
2016-11-04 12:15:00,106.15,106.18,106.09,106.17,3966.0,99.6336,99.6617,99.5773,99.6524,3966.0
2016-11-04 12:20:00,106.12,106.12,106.04,106.1,1900.0,99.6054,99.6054,99.5303,99.5866,1900.0
2016-11-04 12:25:00,106.16,106.18,106.11,106.11,1600.0,99.643,99.6617,99.596,99.596,1600.0
2016-11-04 12:30:00,106.12,106.19,106.12,106.18,2079.0,99.6054,99.6711,99.6054,99.6617,2079.0
2016-11-04 12:35:00,106.18,106.18,106.11,106.12,4864.0,99.6617,99.6617,99.596,99.6054,4864.0
2016-11-04 12:40:00,106.1,106.2,106.09,106.17,3878.0,99.5866,99.6805,99.5773,99.6524,3878.0
2016-11-04 12:45:00,106.16,106.22,106.14,106.22,1400.0,99.643,99.6993,99.6242,99.6993,1400.0
2016-11-04 12:50:00,106.25,106.25,106.16,106.16,1300.0,99.7274,99.7274,99.643,99.643,1300.0
2016-11-04 12:55:00,106.16,106.22,106.13,106.21,2201.0,99.643,99.6993,99.6148,99.6899,2201.0
2016-11-04 13:00:00,106.2,106.2,106.1,106.11,4700.0,99.6805,99.6805,99.5866,99.596,4700.0
2016-11-04 13:05:00,106.1,106.32,106.1,106.32,8290.0,99.5866,99.7931,99.5866,99.7931,8290.0
2016-11-04 13:10:00,106.31,106.36,106.28,106.33,6528.0,99.7838,99.8307,99.7556,99.8025,6528.0
2016-11-04 13:15:00,106.33,106.35,106.27,106.27,4254.0,99.8025,99.8213,99.7462,99.7462,4254.0
2016-11-04 13:20:00,106.27,106.29,106.25,106.25,1717.0,99.7462,99.765,99.7274,99.7274,1717.0
2016-11-04 13:25:00,106.25,106.26,106.18,106.19,15215.0,99.7274,99.7368,99.6617,99.6711,15215.0
2016-11-04 13:30:00,106.2,106.31,106.19,106.31,5400.0,99.6805,99.7838,99.6711,99.7838,5400.0
2016-11-04 13:35:00,106.31,106.35,106.21,106.22,7607.0,99.7838,99.8213,99.6899,99.6993,7607.0
2016-11-04 13:40:00,106.24,106.26,106.1,106.1,5570.0,99.7181,99.7368,99.5866,99.5866,5570.0
2016-11-04 13:45:00,106.1,106.12,106.07,106.11,1850.0,99.5866,99.6054,99.5585,99.596,1850.0
2016-11-04 13:50:00,106.08,106.08,105.99,105.99,2200.0,99.5679,99.5679,99.4834,99.4834,2200.0
2016-11-04 13:55:00,106.01,106.09,106.01,106.03,3609.0,99.5022,99.5773,99.5022,99.5209,3609.0
2016-11-04 14:00:00,106.02,106.02,105.89,105.94,10411.0,99.5116,99.5116,99.3895,99.4365,10411.0
2016-11-04 14:05:00,105.94,105.94,105.82,105.82,1852.0,99.4365,99.4365,99.3238,99.3238,1852.0
2016-11-04 14:10:00,105.83,105.95,105.83,105.95,1462.0,99.3332,99.4459,99.3332,99.4459,1462.0
2016-11-04 14:15:00,105.95,106.03,105.95,105.99,3600.0,99.4459,99.5209,99.4459,99.4834,3600.0
2016-11-04 14:20:00,105.93,105.99,105.92,105.96,3467.0,99.4271,99.4834,99.4177,99.4552,3467.0
2016-11-04 14:25:00,105.94,105.94,105.9,105.9,8031.0,99.4365,99.4365,99.3989,99.3989,8031.0
2016-11-04 14:30:00,105.9,105.92,105.8,105.8,9700.0,99.3989,99.4177,99.3051,99.3051,9700.0
2016-11-04 14:35:00,105.77,105.77,105.69,105.74,11188.0,99.2769,99.2769,99.2018,99.2487,11188.0
2016-11-04 14:40:00,105.75,105.76,105.71,105.73,10294.0,99.2581,99.2675,99.2206,99.2394,10294.0
2016-11-04 14:45:00,105.74,105.86,105.68,105.68,6497.0,99.2487,99.3614,99.1924,99.1924,6497.0
2016-11-04 14:50:00,105.7,105.76,105.67,105.68,6426.0,99.2112,99.2675,99.183,99.1924,6426.0
2016-11-04 14:55:00,105.68,105.73,105.67,105.72,7520.0,99.1924,99.2394,99.183,99.23,7520.0
2016-11-04 15:00:00,105.7,105.7,105.62,105.64,9525.0,99.2112,99.2112,99.1361,99.1549,9525.0
2016-11-04 15:05:00,105.66,105.68,105.6,105.64,4700.0,99.1737,99.1924,99.1173,99.1549,4700.0
2016-11-04 15:10:00,105.62,105.74,105.6,105.68,4606.0,99.1361,99.2487,99.1173,99.1924,4606.0
2016-11-04 15:15:00,105.68,105.78,105.66,105.67,13493.0,99.1924,99.2863,99.1737,99.183,13493.0
2016-11-04 15:20:00,105.68,105.77,105.67,105.67,8664.0,99.1924,99.2769,99.183,99.183,8664.0
2016-11-04 15:25:00,105.68,105.75,105.68,105.7,7734.0,99.1924,99.2581,99.1924,99.2112,7734.0
2016-11-04 15:30:00,105.7,105.71,105.62,105.64,13897.0,99.2112,99.2206,99.1361,99.1549,13897.0
2016-11-04 15:35:00,105.64,105.67,105.51,105.62,21988.0,99.1549,99.183,99.0329,99.1361,21988.0
2016-11-04 15:40:00,105.6,105.6,105.51,105.53,18268.0,99.1173,99.1173,99.0329,99.0516,18268.0
2016-11-04 15:45:00,105.54,105.54,105.42,105.46,13347.0,99.061,99.061,98.9484,98.9859,13347.0
2016-11-04 15:50:00,105.45,105.45,105.34,105.4,24264.0,98.9766,98.9766,98.8733,98.9296,24264.0
2016-11-04 15:55:00,105.4,105.43,105.27,105.28,89321.0,98.9296,98.9578,98.8076,98.817,89321.0
2016-11-07 09:30:00,106.6,106.95,106.37,106.5,37741.0,100.056,100.3845,99.8401,99.9621,37741.0
2016-11-07 09:35:00,106.55,107.15,106.51,107.15,6970.0,100.009,100.5722,99.9715,100.5722,6970.0
2016-11-07 09:40:00,107.21,107.27,107.06,107.11,21859.0,100.6285,100.6848,100.4877,100.5346,21859.0
2016-11-07 09:45:00,107.15,107.2,106.96,106.96,12470.0,100.5722,100.6191,100.3939,100.3939,12470.0
2016-11-07 09:50:00,107.0,107.07,106.86,107.07,14928.0,100.4314,100.4971,100.3,100.4971,14928.0
2016-11-07 09:55:00,107.0,107.15,106.99,107.06,11711.0,100.4314,100.5722,100.422,100.4877,11711.0
2016-11-07 10:00:00,107.07,107.1,106.95,107.0,14524.0,100.4971,100.5253,100.3845,100.4314,14524.0
2016-11-07 10:05:00,107.02,107.05,107.01,107.05,8858.0,100.4502,100.4783,100.4408,100.4783,8858.0
2016-11-07 10:10:00,107.05,107.15,107.02,107.15,11326.0,100.4783,100.5722,100.4502,100.5722,11326.0
2016-11-07 10:15:00,107.15,107.24,107.12,107.24,17736.0,100.5722,100.6567,100.544,100.6567,17736.0
2016-11-07 10:20:00,107.24,107.34,107.21,107.34,10725.0,100.6567,100.7505,100.6285,100.7505,10725.0
2016-11-07 10:25:00,107.35,107.35,107.31,107.34,10109.0,100.7599,100.7599,100.7224,100.7505,10109.0
2016-11-07 10:30:00,107.34,107.4,107.27,107.32,16672.0,100.7505,100.8068,100.6848,100.7318,16672.0
2016-11-07 10:35:00,107.35,107.37,107.31,107.32,6700.0,100.7599,100.7787,100.7224,100.7318,6700.0
2016-11-07 10:40:00,107.35,107.45,107.32,107.45,9292.0,100.7599,100.8538,100.7318,100.8538,9292.0
2016-11-07 10:45:00,107.49,107.55,107.46,107.53,14793.0,100.8913,100.9476,100.8632,100.9289,14793.0
2016-11-07 10:50:00,107.52,107.65,107.5,107.61,17044.0,100.9195,101.0415,100.9007,101.004,17044.0
2016-11-07 10:55:00,107.6,107.81,107.58,107.76,6925.0,100.9946,101.1917,100.9758,101.1447,6925.0
2016-11-07 11:00:00,107.76,107.8,107.7,107.73,8538.0,101.1447,101.1823,101.0884,101.1166,8538.0
2016-11-07 11:05:00,107.74,107.81,107.67,107.81,4500.0,101.126,101.1917,101.0603,101.1917,4500.0
2016-11-07 11:10:00,107.79,107.92,107.77,107.83,7706.0,101.1729,101.2949,101.1541,101.2104,7706.0
2016-11-07 11:15:00,107.85,107.86,107.77,107.81,13034.0,101.2292,101.2386,101.1541,101.1917,13034.0
2016-11-07 11:20:00,107.8,107.8,107.73,107.75,5720.0,101.1823,101.1823,101.1166,101.1354,5720.0
2016-11-07 11:25:00,107.73,107.78,107.71,107.75,4642.0,101.1166,101.1635,101.0978,101.1354,4642.0
2016-11-07 11:30:00,107.75,107.79,107.65,107.67,6440.0,101.1354,101.1729,101.0415,101.0603,6440.0
2016-11-07 11:35:00,107.69,107.7,107.65,107.66,6803.0,101.079,101.0884,101.0415,101.0509,6803.0
2016-11-07 11:40:00,107.69,107.71,107.65,107.7,8152.0,101.079,101.0978,101.0415,101.0884,8152.0
2016-11-07 11:45:00,107.7,107.74,107.7,107.7,6907.0,101.0884,101.126,101.0884,101.0884,6907.0
2016-11-07 11:50:00,107.71,107.73,107.66,107.7,3702.0,101.0978,101.1166,101.0509,101.0884,3702.0
2016-11-07 11:55:00,107.73,107.79,107.71,107.79,3630.0,101.1166,101.1729,101.0978,101.1729,3630.0
2016-11-07 12:00:00,107.8,107.94,107.77,107.94,2705.0,101.1823,101.3137,101.1541,101.3137,2705.0
2016-11-07 12:05:00,107.95,107.98,107.9,107.92,4842.0,101.3231,101.3512,101.2761,101.2949,4842.0
2016-11-07 12:10:00,107.89,107.96,107.86,107.96,2900.0,101.2668,101.3325,101.2386,101.3325,2900.0
2016-11-07 12:15:00,107.93,107.94,107.84,107.87,4522.0,101.3043,101.3137,101.2198,101.248,4522.0
2016-11-07 12:20:00,107.87,107.9,107.84,107.85,9100.0,101.248,101.2761,101.2198,101.2292,9100.0
2016-11-07 12:25:00,107.85,107.9,107.83,107.9,1824.0,101.2292,101.2761,101.2104,101.2761,1824.0
2016-11-07 12:30:00,107.94,107.94,107.88,107.88,2905.0,101.3137,101.3137,101.2574,101.2574,2905.0
2016-11-07 12:35:00,107.89,107.91,107.86,107.86,7615.0,101.2668,101.2855,101.2386,101.2386,7615.0
2016-11-07 12:40:00,107.87,107.95,107.86,107.95,4510.0,101.248,101.3231,101.2386,101.3231,4510.0
2016-11-07 12:45:00,107.95,107.95,107.85,107.85,4210.0,101.3231,101.3231,101.2292,101.2292,4210.0
2016-11-07 12:50:00,107.86,107.88,107.81,107.85,3650.0,101.2386,101.2574,101.1917,101.2292,3650.0
2016-11-07 12:55:00,107.84,107.91,107.84,107.91,6059.0,101.2198,101.2855,101.2198,101.2855,6059.0
2016-11-07 13:00:00,107.92,107.99,107.92,107.94,4200.0,101.2949,101.3606,101.2949,101.3137,4200.0
2016-11-07 13:05:00,107.92,107.93,107.88,107.91,3456.0,101.2949,101.3043,101.2574,101.2855,3456.0
2016-11-07 13:10:00,107.93,107.95,107.91,107.93,3000.0,101.3043,101.3231,101.2855,101.3043,3000.0
2016-11-07 13:15:00,107.93,107.95,107.91,107.94,3812.0,101.3043,101.3231,101.2855,101.3137,3812.0
2016-11-07 13:20:00,107.93,107.94,107.9,107.92,6864.0,101.3043,101.3137,101.2761,101.2949,6864.0
2016-11-07 13:25:00,107.9,107.91,107.8,107.81,3100.0,101.2761,101.2855,101.1823,101.1917,3100.0
2016-11-07 13:30:00,107.82,107.89,107.82,107.86,2968.0,101.2011,101.2668,101.2011,101.2386,2968.0
2016-11-07 13:35:00,107.86,107.94,107.86,107.89,3200.0,101.2386,101.3137,101.2386,101.2668,3200.0
2016-11-07 13:40:00,107.9,107.95,107.88,107.91,9459.0,101.2761,101.3231,101.2574,101.2855,9459.0
2016-11-07 13:45:00,107.93,107.98,107.92,107.92,4863.0,101.3043,101.3512,101.2949,101.2949,4863.0
2016-11-07 13:50:00,107.91,107.92,107.81,107.88,8804.0,101.2855,101.2949,101.1917,101.2574,8804.0
2016-11-07 13:55:00,107.9,107.98,107.9,107.98,3200.0,101.2761,101.3512,101.2761,101.3512,3200.0
2016-11-07 14:00:00,107.96,107.96,107.86,107.89,6908.0,101.3325,101.3325,101.2386,101.2668,6908.0
2016-11-07 14:05:00,107.88,107.88,107.76,107.81,5600.0,101.2574,101.2574,101.1447,101.1917,5600.0
2016-11-07 14:10:00,107.81,107.9,107.81,107.86,8300.0,101.1917,101.2761,101.1917,101.2386,8300.0
2016-11-07 14:15:00,107.89,107.95,107.86,107.94,2822.0,101.2668,101.3231,101.2386,101.3137,2822.0
2016-11-07 14:20:00,107.96,107.96,107.86,107.87,4630.0,101.3325,101.3325,101.2386,101.248,4630.0
2016-11-07 14:25:00,107.88,107.91,107.84,107.86,5253.0,101.2574,101.2855,101.2198,101.2386,5253.0
2016-11-07 14:30:00,107.85,107.9,107.85,107.9,2885.0,101.2292,101.2761,101.2292,101.2761,2885.0
2016-11-07 14:35:00,107.89,107.89,107.81,107.82,7410.0,101.2668,101.2668,101.1917,101.2011,7410.0
2016-11-07 14:40:00,107.81,107.81,107.75,107.79,2225.0,101.1917,101.1917,101.1354,101.1729,2225.0
2016-11-07 14:45:00,107.78,107.78,107.69,107.69,7730.0,101.1635,101.1635,101.079,101.079,7730.0
2016-11-07 14:50:00,107.68,107.71,107.63,107.7,4475.0,101.0697,101.0978,101.0227,101.0884,4475.0
2016-11-07 14:55:00,107.69,107.71,107.63,107.65,4810.0,101.079,101.0978,101.0227,101.0415,4810.0
2016-11-07 15:00:00,107.67,107.68,107.46,107.54,26025.0,101.0603,101.0697,100.8632,100.9382,26025.0
2016-11-07 15:05:00,107.53,107.55,107.4,107.41,25158.0,100.9289,100.9476,100.8068,100.8162,25158.0
2016-11-07 15:10:00,107.43,107.48,107.38,107.44,23845.0,100.835,100.8819,100.7881,100.8444,23845.0
2016-11-07 15:15:00,107.42,107.5,107.4,107.47,22634.0,100.8256,100.9007,100.8068,100.8725,22634.0
2016-11-07 15:20:00,107.45,107.5,107.43,107.47,13728.0,100.8538,100.9007,100.835,100.8725,13728.0
2016-11-07 15:25:00,107.48,107.53,107.45,107.52,17513.0,100.8819,100.9289,100.8538,100.9195,17513.0
2016-11-07 15:30:00,107.54,107.54,107.45,107.5,16659.0,100.9382,100.9382,100.8538,100.9007,16659.0
2016-11-07 15:35:00,107.5,107.63,107.49,107.61,20213.0,100.9007,101.0227,100.8913,101.004,20213.0
2016-11-07 15:40:00,107.61,107.63,107.54,107.58,18939.0,101.004,101.0227,100.9382,100.9758,18939.0
2016-11-07 15:45:00,107.59,107.88,107.59,107.88,23561.0,100.9852,101.2574,100.9852,101.2574,23561.0
2016-11-07 15:50:00,107.9,107.98,107.79,107.92,46263.0,101.2761,101.3512,101.1729,101.2949,46263.0
2016-11-07 15:55:00,107.91,107.94,107.84,107.87,58647.0,101.2855,101.3137,101.2198,101.248,58647.0
2016-11-08 09:30:00,107.94,108.09,107.36,108.09,26934.0,101.3137,101.4545,100.7693,101.4545,26934.0
2016-11-08 09:35:00,107.83,107.85,107.55,107.85,2438.0,101.2104,101.2292,100.9476,101.2292,2438.0
2016-11-08 09:40:00,107.87,108.14,107.87,108.08,2300.0,101.248,101.5014,101.248,101.4451,2300.0
2016-11-08 09:45:00,108.07,108.07,107.85,107.85,4153.0,101.4357,101.4357,101.2292,101.2292,4153.0
2016-11-08 09:50:00,107.89,107.9,107.71,107.82,2100.0,101.2668,101.2761,101.0978,101.2011,2100.0
2016-11-08 09:55:00,107.86,108.01,107.86,108.01,3050.0,101.2386,101.3794,101.2386,101.3794,3050.0
2016-11-08 10:00:00,108.05,108.19,108.05,108.15,2890.0,101.4169,101.5483,101.4169,101.5108,2890.0
2016-11-08 10:05:00,108.19,108.27,108.1,108.27,3426.0,101.5483,101.6234,101.4639,101.6234,3426.0
2016-11-08 10:10:00,108.26,108.3,108.17,108.17,2500.0,101.614,101.6516,101.5296,101.5296,2500.0
2016-11-08 10:15:00,108.15,108.27,108.06,108.21,6035.0,101.5108,101.6234,101.4263,101.5671,6035.0
2016-11-08 10:20:00,108.23,108.37,108.21,108.32,2601.0,101.5859,101.7173,101.5671,101.6704,2601.0
2016-11-08 10:25:00,108.33,108.36,108.25,108.35,4283.0,101.6798,101.7079,101.6047,101.6985,4283.0
2016-11-08 10:30:00,108.32,108.41,108.32,108.41,2783.0,101.6704,101.7548,101.6704,101.7548,2783.0
2016-11-08 10:35:00,108.42,108.51,108.42,108.44,4681.0,101.7642,101.8487,101.7642,101.783,4681.0
2016-11-08 10:40:00,108.44,108.44,108.2,108.2,5600.0,101.783,101.783,101.5577,101.5577,5600.0
2016-11-08 10:45:00,108.2,108.28,108.19,108.21,2300.0,101.5577,101.6328,101.5483,101.5671,2300.0
2016-11-08 10:50:00,108.2,108.2,108.17,108.17,3515.0,101.5577,101.5577,101.5296,101.5296,3515.0
2016-11-08 10:55:00,108.18,108.27,108.14,108.27,5786.0,101.539,101.6234,101.5014,101.6234,5786.0
2016-11-08 11:00:00,108.25,108.29,108.19,108.19,2230.0,101.6047,101.6422,101.5483,101.5483,2230.0
2016-11-08 11:05:00,108.19,108.33,108.19,108.31,1429.0,101.5483,101.6798,101.5483,101.661,1429.0
2016-11-08 11:10:00,108.32,108.55,108.29,108.55,2947.0,101.6704,101.8862,101.6422,101.8862,2947.0
2016-11-08 11:15:00,108.52,108.63,108.5,108.62,1300.0,101.8581,101.9613,101.8393,101.952,1300.0
2016-11-08 11:20:00,108.67,108.68,108.54,108.54,5249.0,101.9989,102.0083,101.8769,101.8769,5249.0
2016-11-08 11:25:00,108.54,108.58,108.5,108.52,2000.0,101.8769,101.9144,101.8393,101.8581,2000.0
2016-11-08 11:30:00,108.48,108.52,108.41,108.52,10258.0,101.8205,101.8581,101.7548,101.8581,10258.0
2016-11-08 11:35:00,108.52,108.53,108.39,108.4,3600.0,101.8581,101.8675,101.7361,101.7455,3600.0
2016-11-08 11:40:00,108.43,108.46,108.36,108.41,2000.0,101.7736,101.8018,101.7079,101.7548,2000.0
2016-11-08 11:45:00,108.4,108.46,108.36,108.45,1800.0,101.7455,101.8018,101.7079,101.7924,1800.0
2016-11-08 11:50:00,108.45,108.51,108.37,108.37,5998.0,101.7924,101.8487,101.7173,101.7173,5998.0
2016-11-08 11:55:00,108.37,108.38,108.31,108.36,3200.0,101.7173,101.7267,101.661,101.7079,3200.0
2016-11-08 12:00:00,108.41,108.57,108.41,108.49,3972.0,101.7548,101.905,101.7548,101.8299,3972.0
2016-11-08 12:05:00,108.5,108.59,108.49,108.54,4949.0,101.8393,101.9238,101.8299,101.8769,4949.0
2016-11-08 12:10:00,108.6,108.69,108.57,108.69,1680.0,101.9332,102.0177,101.905,102.0177,1680.0
2016-11-08 12:15:00,108.74,108.9,108.73,108.81,4453.0,102.0646,102.2148,102.0552,102.1303,4453.0
2016-11-08 12:20:00,108.77,108.82,108.73,108.8,3100.0,102.0927,102.1397,102.0552,102.1209,3100.0
2016-11-08 12:25:00,108.8,108.83,108.74,108.75,3991.0,102.1209,102.1491,102.0646,102.074,3991.0
2016-11-08 12:30:00,108.78,108.79,108.7,108.73,2800.0,102.1021,102.1115,102.027,102.0552,2800.0
2016-11-08 12:35:00,108.72,108.76,108.69,108.76,4875.0,102.0458,102.0834,102.0177,102.0834,4875.0
2016-11-08 12:40:00,108.76,108.78,108.69,108.71,8005.0,102.0834,102.1021,102.0177,102.0364,8005.0
2016-11-08 12:45:00,108.71,108.8,108.7,108.77,6705.0,102.0364,102.1209,102.027,102.0927,6705.0
2016-11-08 12:50:00,108.79,108.91,108.79,108.91,4621.0,102.1115,102.2241,102.1115,102.2241,4621.0
2016-11-08 12:55:00,108.91,108.91,108.86,108.88,4193.0,102.2241,102.2241,102.1772,102.196,4193.0
2016-11-08 13:00:00,108.88,108.93,108.82,108.84,5371.0,102.196,102.2429,102.1397,102.1584,5371.0
2016-11-08 13:05:00,108.81,108.85,108.53,108.57,22026.0,102.1303,102.1678,101.8675,101.905,22026.0
2016-11-08 13:10:00,108.58,108.68,108.58,108.64,9872.0,101.9144,102.0083,101.9144,101.9707,9872.0
2016-11-08 13:15:00,108.64,108.65,108.5,108.54,20763.0,101.9707,101.9801,101.8393,101.8769,20763.0
2016-11-08 13:20:00,108.57,108.6,108.53,108.54,3104.0,101.905,101.9332,101.8675,101.8769,3104.0
2016-11-08 13:25:00,108.53,108.56,108.49,108.53,2720.0,101.8675,101.8956,101.8299,101.8675,2720.0
2016-11-08 13:30:00,108.52,108.65,108.51,108.62,2766.0,101.8581,101.9801,101.8487,101.952,2766.0
2016-11-08 13:35:00,108.68,108.73,108.62,108.67,5561.0,102.0083,102.0552,101.952,101.9989,5561.0
2016-11-08 13:40:00,108.68,108.74,108.67,108.73,5267.0,102.0083,102.0646,101.9989,102.0552,5267.0
2016-11-08 13:45:00,108.71,108.72,108.64,108.7,4385.0,102.0364,102.0458,101.9707,102.027,4385.0
2016-11-08 13:50:00,108.71,108.8,108.7,108.72,3798.0,102.0364,102.1209,102.027,102.0458,3798.0
2016-11-08 13:55:00,108.72,108.75,108.69,108.71,3902.0,102.0458,102.074,102.0177,102.0364,3902.0
2016-11-08 14:00:00,108.74,108.77,108.71,108.72,7874.0,102.0646,102.0927,102.0364,102.0458,7874.0
2016-11-08 14:05:00,108.75,108.75,108.61,108.61,2798.0,102.074,102.074,101.9426,101.9426,2798.0
2016-11-08 14:10:00,108.61,108.62,108.37,108.41,4000.0,101.9426,101.952,101.7173,101.7548,4000.0
2016-11-08 14:15:00,108.38,108.41,108.36,108.4,4946.0,101.7267,101.7548,101.7079,101.7455,4946.0
2016-11-08 14:20:00,108.35,108.49,108.32,108.43,2859.0,101.6985,101.8299,101.6704,101.7736,2859.0
2016-11-08 14:25:00,108.46,108.55,108.43,108.51,5215.0,101.8018,101.8862,101.7736,101.8487,5215.0
2016-11-08 14:30:00,108.51,108.51,108.33,108.33,2098.0,101.8487,101.8487,101.6798,101.6798,2098.0
2016-11-08 14:35:00,108.29,108.37,108.26,108.37,5075.0,101.6422,101.7173,101.614,101.7173,5075.0
2016-11-08 14:40:00,108.37,108.37,108.22,108.24,4811.0,101.7173,101.7173,101.5765,101.5953,4811.0
2016-11-08 14:45:00,108.25,108.36,108.24,108.34,3826.0,101.6047,101.7079,101.5953,101.6891,3826.0
2016-11-08 14:50:00,108.35,108.5,108.34,108.43,5240.0,101.6985,101.8393,101.6891,101.7736,5240.0
2016-11-08 14:55:00,108.43,108.43,108.35,108.36,7502.0,101.7736,101.7736,101.6985,101.7079,7502.0
2016-11-08 15:00:00,108.34,108.34,108.19,108.19,9510.0,101.6891,101.6891,101.5483,101.5483,9510.0
2016-11-08 15:05:00,108.19,108.42,108.19,108.42,7172.0,101.5483,101.7642,101.5483,101.7642,7172.0
2016-11-08 15:10:00,108.37,108.46,108.31,108.32,12058.0,101.7173,101.8018,101.661,101.6704,12058.0
2016-11-08 15:15:00,108.34,108.36,108.27,108.33,7176.0,101.6891,101.7079,101.6234,101.6798,7176.0
2016-11-08 15:20:00,108.38,108.43,108.37,108.38,6832.0,101.7267,101.7736,101.7173,101.7267,6832.0
2016-11-08 15:25:00,108.4,108.44,108.37,108.42,12540.0,101.7455,101.783,101.7173,101.7642,12540.0
2016-11-08 15:30:00,108.41,108.5,108.38,108.48,17598.0,101.7548,101.8393,101.7267,101.8205,17598.0
2016-11-08 15:35:00,108.47,108.55,108.43,108.52,15703.0,101.8112,101.8862,101.7736,101.8581,15703.0
2016-11-08 15:40:00,108.53,108.54,108.43,108.53,19126.0,101.8675,101.8769,101.7736,101.8675,19126.0
2016-11-08 15:45:00,108.53,108.62,108.52,108.58,31739.0,101.8675,101.952,101.8581,101.9144,31739.0
2016-11-08 15:50:00,108.58,108.61,108.35,108.44,48306.0,101.9144,101.9426,101.6985,101.783,48306.0
2016-11-08 15:55:00,108.41,108.44,108.2,108.35,99294.0,101.7548,101.783,101.5577,101.6985,99294.0
2016-11-09 09:30:00,104.27,105.69,103.22,104.65,32763.0,97.869,99.2018,96.8834,98.2257,32763.0
2016-11-09 09:35:00,104.66,105.27,104.6,104.91,70751.0,98.235,98.8076,98.1787,98.4697,70751.0
2016-11-09 09:40:00,104.95,106.33,104.9,106.31,31673.0,98.5072,99.8025,98.4603,99.7838,31673.0
2016-11-09 09:45:00,106.29,107.29,106.08,107.26,29242.0,99.765,100.7036,99.5679,100.6754,29242.0
2016-11-09 09:50:00,107.27,107.81,107.27,107.34,31360.0,100.6848,101.1917,100.6848,100.7505,31360.0
2016-11-09 09:55:00,107.45,107.5,106.9,106.92,41138.0,100.8538,100.9007,100.3375,100.3563,41138.0
2016-11-09 10:00:00,106.83,106.87,106.27,106.36,26087.0,100.2718,100.3094,99.7462,99.8307,26087.0
2016-11-09 10:05:00,106.25,106.57,106.25,106.38,16429.0,99.7274,100.0278,99.7274,99.8495,16429.0
2016-11-09 10:10:00,106.39,106.66,106.34,106.61,21088.0,99.8588,100.1123,99.8119,100.0653,21088.0
2016-11-09 10:15:00,106.53,106.53,106.18,106.19,8691.0,99.9903,99.9903,99.6617,99.6711,8691.0
2016-11-09 10:20:00,106.19,106.59,106.16,106.36,13900.0,99.6711,100.0466,99.643,99.8307,13900.0
2016-11-09 10:25:00,106.33,106.72,106.33,106.7,23966.0,99.8025,100.1686,99.8025,100.1498,23966.0
2016-11-09 10:30:00,106.69,106.75,106.42,106.42,27587.0,100.1404,100.1967,99.887,99.887,27587.0
2016-11-09 10:35:00,106.43,106.64,106.4,106.57,6906.0,99.8964,100.0935,99.8682,100.0278,6906.0
2016-11-09 10:40:00,106.56,106.78,106.46,106.54,11827.0,100.0184,100.2249,99.9245,99.9996,11827.0
2016-11-09 10:45:00,106.55,106.61,106.38,106.45,6675.0,100.009,100.0653,99.8495,99.9152,6675.0
2016-11-09 10:50:00,106.46,106.7,106.45,106.69,5153.0,99.9245,100.1498,99.9152,100.1404,5153.0
2016-11-09 10:55:00,106.74,106.91,106.63,106.73,12620.0,100.1874,100.3469,100.0841,100.178,12620.0
2016-11-09 11:00:00,106.76,106.81,106.62,106.62,8602.0,100.2061,100.2531,100.0747,100.0747,8602.0
2016-11-09 11:05:00,106.64,106.69,106.5,106.56,14268.0,100.0935,100.1404,99.9621,100.0184,14268.0
2016-11-09 11:10:00,106.56,106.92,106.56,106.82,23580.0,100.0184,100.3563,100.0184,100.2624,23580.0
2016-11-09 11:15:00,106.85,107.09,106.81,106.97,24295.0,100.2906,100.5159,100.2531,100.4032,24295.0
2016-11-09 11:20:00,106.98,107.11,106.9,106.9,54333.0,100.4126,100.5346,100.3375,100.3375,54333.0
2016-11-09 11:25:00,106.93,107.31,106.87,107.31,10310.0,100.3657,100.7224,100.3094,100.7224,10310.0
2016-11-09 11:30:00,107.31,108.02,107.31,107.95,9500.0,100.7224,101.3888,100.7224,101.3231,9500.0
2016-11-09 11:35:00,108.03,108.12,107.73,107.89,30985.0,101.3982,101.4826,101.1166,101.2668,30985.0
2016-11-09 11:40:00,107.82,107.85,107.65,107.79,14297.0,101.2011,101.2292,101.0415,101.1729,14297.0
2016-11-09 11:45:00,107.79,108.07,107.68,108.02,14792.0,101.1729,101.4357,101.0697,101.3888,14792.0
2016-11-09 11:50:00,108.06,108.3,107.87,108.24,31911.0,101.4263,101.6516,101.248,101.5953,31911.0
2016-11-09 11:55:00,108.2,108.38,108.08,108.09,15019.0,101.5577,101.7267,101.4451,101.4545,15019.0
2016-11-09 12:00:00,108.11,108.27,107.94,107.95,6436.0,101.4733,101.6234,101.3137,101.3231,6436.0
2016-11-09 12:05:00,107.96,108.1,107.83,107.83,43360.0,101.3325,101.4639,101.2104,101.2104,43360.0
2016-11-09 12:10:00,107.83,108.1,107.77,108.05,11979.0,101.2104,101.4639,101.1541,101.4169,11979.0
2016-11-09 12:15:00,108.05,108.29,108.04,108.15,15880.0,101.4169,101.6422,101.4076,101.5108,15880.0
2016-11-09 12:20:00,108.17,108.28,108.11,108.11,25902.0,101.5296,101.6328,101.4733,101.4733,25902.0
2016-11-09 12:25:00,108.11,108.15,107.92,108.02,10278.0,101.4733,101.5108,101.2949,101.3888,10278.0
2016-11-09 12:30:00,108.01,108.21,107.93,108.15,12978.0,101.3794,101.5671,101.3043,101.5108,12978.0
2016-11-09 12:35:00,108.13,108.27,107.96,107.97,11839.0,101.492,101.6234,101.3325,101.3419,11839.0
2016-11-09 12:40:00,108.0,108.21,108.0,108.14,10890.0,101.37,101.5671,101.37,101.5014,10890.0
2016-11-09 12:45:00,108.17,108.21,108.08,108.19,16850.0,101.5296,101.5671,101.4451,101.5483,16850.0
2016-11-09 12:50:00,108.21,108.38,108.12,108.37,12017.0,101.5671,101.7267,101.4826,101.7173,12017.0
2016-11-09 12:55:00,108.37,108.54,108.32,108.51,9913.0,101.7173,101.8769,101.6704,101.8487,9913.0
2016-11-09 13:00:00,108.52,108.52,108.17,108.22,10914.0,101.8581,101.8581,101.5296,101.5765,10914.0
2016-11-09 13:05:00,108.23,108.39,108.15,108.23,6430.0,101.5859,101.7361,101.5108,101.5859,6430.0
2016-11-09 13:10:00,108.25,108.63,108.21,108.53,9300.0,101.6047,101.9613,101.5671,101.8675,9300.0
2016-11-09 13:15:00,108.56,108.68,108.31,108.43,17175.0,101.8956,102.0083,101.661,101.7736,17175.0
2016-11-09 13:20:00,108.41,108.41,107.86,107.91,23678.0,101.7548,101.7548,101.2386,101.2855,23678.0
2016-11-09 13:25:00,107.86,107.99,107.84,107.96,9810.0,101.2386,101.3606,101.2198,101.3325,9810.0
2016-11-09 13:30:00,107.9,108.3,107.83,108.27,8037.0,101.2761,101.6516,101.2104,101.6234,8037.0
2016-11-09 13:35:00,108.29,108.44,108.29,108.43,8534.0,101.6422,101.783,101.6422,101.7736,8534.0
2016-11-09 13:40:00,108.41,108.67,108.37,108.67,8813.0,101.7548,101.9989,101.7173,101.9989,8813.0
2016-11-09 13:45:00,108.69,108.74,108.54,108.71,8305.0,102.0177,102.0646,101.8769,102.0364,8305.0
2016-11-09 13:50:00,108.68,108.72,108.56,108.66,8631.0,102.0083,102.0458,101.8956,101.9895,8631.0
2016-11-09 13:55:00,108.66,108.79,108.49,108.49,11297.0,101.9895,102.1115,101.8299,101.8299,11297.0
2016-11-09 14:00:00,108.47,108.64,108.37,108.39,11462.0,101.8112,101.9707,101.7173,101.7361,11462.0
2016-11-09 14:05:00,108.4,108.77,108.4,108.71,19105.0,101.7455,102.0927,101.7455,102.0364,19105.0
2016-11-09 14:10:00,108.68,108.96,108.68,108.88,24685.0,102.0083,102.2711,102.0083,102.196,24685.0
2016-11-09 14:15:00,108.91,109.09,108.91,108.91,14515.0,102.2241,102.3931,102.2241,102.2241,14515.0
2016-11-09 14:20:00,108.91,109.15,108.91,109.15,13521.0,102.2241,102.4494,102.2241,102.4494,13521.0
2016-11-09 14:25:00,109.12,109.22,109.02,109.15,14050.0,102.4213,102.5151,102.3274,102.4494,14050.0
2016-11-09 14:30:00,109.12,109.29,109.11,109.16,13480.0,102.4213,102.5808,102.4119,102.4588,13480.0
2016-11-09 14:35:00,109.15,109.43,109.01,109.43,16897.0,102.4494,102.7122,102.318,102.7122,16897.0
2016-11-09 14:40:00,109.43,109.43,109.2,109.29,18498.0,102.7122,102.7122,102.4963,102.5808,18498.0
2016-11-09 14:45:00,109.36,109.42,108.99,108.99,19253.0,102.6465,102.7028,102.2992,102.2992,19253.0
2016-11-09 14:50:00,109.01,109.01,108.78,108.96,11126.0,102.318,102.318,102.1021,102.2711,11126.0
2016-11-09 14:55:00,108.92,109.06,108.83,108.96,14483.0,102.2335,102.3649,102.1491,102.2711,14483.0
2016-11-09 15:00:00,108.98,109.38,108.98,109.36,36435.0,102.2899,102.6653,102.2899,102.6465,36435.0
2016-11-09 15:05:00,109.35,109.36,109.2,109.34,35375.0,102.6371,102.6465,102.4963,102.6278,35375.0
2016-11-09 15:10:00,109.35,109.49,109.28,109.48,23514.0,102.6371,102.7685,102.5714,102.7592,23514.0
2016-11-09 15:15:00,109.48,109.57,109.39,109.48,28548.0,102.7592,102.8436,102.6747,102.7592,28548.0
2016-11-09 15:20:00,109.51,109.55,109.39,109.44,29263.0,102.7873,102.8249,102.6747,102.7216,29263.0
2016-11-09 15:25:00,109.47,109.57,109.36,109.39,24448.0,102.7498,102.8436,102.6465,102.6747,24448.0
2016-11-09 15:30:00,109.4,109.42,109.21,109.29,29509.0,102.6841,102.7028,102.5057,102.5808,29509.0
2016-11-09 15:35:00,109.31,109.35,109.24,109.3,57673.0,102.5996,102.6371,102.5339,102.5902,57673.0
2016-11-09 15:40:00,109.32,109.42,109.24,109.35,79048.0,102.609,102.7028,102.5339,102.6371,79048.0
2016-11-09 15:45:00,109.34,109.36,109.07,109.24,42409.0,102.6278,102.6465,102.3743,102.5339,42409.0
2016-11-09 15:50:00,109.26,109.43,109.24,109.29,48629.0,102.5527,102.7122,102.5339,102.5808,48629.0
2016-11-09 15:55:00,109.3,109.44,109.25,109.36,75849.0,102.5902,102.7216,102.5433,102.6465,75849.0
2016-11-10 09:30:00,109.6,109.75,109.38,109.72,29558.0,102.8718,103.0126,102.6653,102.9844,29558.0
2016-11-10 09:35:00,109.71,110.31,109.65,110.08,18269.0,102.975,103.5382,102.9187,103.3223,18269.0
2016-11-10 09:40:00,110.19,110.58,110.19,110.43,12726.0,103.4256,103.7916,103.4256,103.6508,12726.0
2016-11-10 09:45:00,110.42,110.51,110.28,110.39,3600.0,103.6415,103.7259,103.51,103.6133,3600.0
2016-11-10 09:50:00,110.44,110.45,110.25,110.36,6652.0,103.6602,103.6696,103.4819,103.5851,6652.0
2016-11-10 09:55:00,110.4,110.4,110.03,110.09,10517.0,103.6227,103.6227,103.2754,103.3317,10517.0
2016-11-10 10:00:00,110.03,110.07,109.72,109.72,5316.0,103.2754,103.3129,102.9844,102.9844,5316.0
2016-11-10 10:05:00,109.72,109.91,109.41,109.41,8033.0,102.9844,103.1628,102.6935,102.6935,8033.0
2016-11-10 10:10:00,109.43,109.5,109.11,109.21,10415.0,102.7122,102.7779,102.4119,102.5057,10415.0
2016-11-10 10:15:00,109.2,109.4,108.97,108.97,14930.0,102.4963,102.6841,102.2805,102.2805,14930.0
2016-11-10 10:20:00,108.93,109.21,108.92,109.13,8334.0,102.2429,102.5057,102.2335,102.4306,8334.0
2016-11-10 10:25:00,109.06,109.06,108.22,108.29,13814.0,102.3649,102.3649,101.5765,101.6422,13814.0
2016-11-10 10:30:00,108.32,108.52,108.23,108.4,10816.0,101.6704,101.8581,101.5859,101.7455,10816.0
2016-11-10 10:35:00,108.4,108.4,107.19,107.41,18323.0,101.7455,101.7455,100.6097,100.8162,18323.0
2016-11-10 10:40:00,107.38,108.14,107.38,108.11,21256.0,100.7881,101.5014,100.7881,101.4733,21256.0
2016-11-10 10:45:00,108.17,108.54,108.17,108.32,14585.0,101.5296,101.8769,101.5296,101.6704,14585.0
2016-11-10 10:50:00,108.31,108.51,108.21,108.23,23853.0,101.661,101.8487,101.5671,101.5859,23853.0
2016-11-10 10:55:00,108.17,108.32,107.76,107.97,15279.0,101.5296,101.6704,101.1447,101.3419,15279.0
2016-11-10 11:00:00,107.88,108.26,107.76,107.76,28555.0,101.2574,101.614,101.1447,101.1447,28555.0
2016-11-10 11:05:00,107.8,108.16,107.75,108.01,9722.0,101.1823,101.5202,101.1354,101.3794,9722.0
2016-11-10 11:10:00,108.03,108.03,107.81,107.93,8370.0,101.3982,101.3982,101.1917,101.3043,8370.0
2016-11-10 11:15:00,107.93,108.19,107.89,108.0,44764.0,101.3043,101.5483,101.2668,101.37,44764.0
2016-11-10 11:20:00,108.05,108.7,108.05,108.7,11193.0,101.4169,102.027,101.4169,102.027,11193.0
2016-11-10 11:25:00,108.73,108.8,108.42,108.59,13860.0,102.0552,102.1209,101.7642,101.9238,13860.0
2016-11-10 11:30:00,108.7,108.73,108.46,108.56,7711.0,102.027,102.0552,101.8018,101.8956,7711.0
2016-11-10 11:35:00,108.55,108.57,108.22,108.39,7093.0,101.8862,101.905,101.5765,101.7361,7093.0
2016-11-10 11:40:00,108.44,108.92,108.36,108.92,30576.0,101.783,102.2335,101.7079,102.2335,30576.0
2016-11-10 11:45:00,108.86,109.1,108.65,108.65,9418.0,102.1772,102.4025,101.9801,101.9801,9418.0
2016-11-10 11:50:00,108.65,108.77,108.48,108.56,4510.0,101.9801,102.0927,101.8205,101.8956,4510.0
2016-11-10 11:55:00,108.52,108.62,108.1,108.35,7123.0,101.8581,101.952,101.4639,101.6985,7123.0
2016-11-10 12:00:00,108.39,108.6,108.29,108.47,16716.0,101.7361,101.9332,101.6422,101.8112,16716.0
2016-11-10 12:05:00,108.52,108.7,108.25,108.25,7331.0,101.8581,102.027,101.6047,101.6047,7331.0
2016-11-10 12:10:00,108.36,108.51,108.26,108.46,7321.0,101.7079,101.8487,101.614,101.8018,7321.0
2016-11-10 12:15:00,108.4,108.47,108.28,108.37,6671.0,101.7455,101.8112,101.6328,101.7173,6671.0
2016-11-10 12:20:00,108.31,108.53,108.22,108.53,4700.0,101.661,101.8675,101.5765,101.8675,4700.0
2016-11-10 12:25:00,108.55,108.63,108.38,108.63,7280.0,101.8862,101.9613,101.7267,101.9613,7280.0
2016-11-10 12:30:00,108.54,108.78,108.41,108.7,8867.0,101.8769,102.1021,101.7548,102.027,8867.0
2016-11-10 12:35:00,108.67,108.78,108.53,108.53,9954.0,101.9989,102.1021,101.8675,101.8675,9954.0
2016-11-10 12:40:00,108.55,108.56,108.22,108.5,6432.0,101.8862,101.8956,101.5765,101.8393,6432.0
2016-11-10 12:45:00,108.57,108.75,108.57,108.75,5945.0,101.905,102.074,101.905,102.074,5945.0
2016-11-10 12:50:00,108.69,109.08,108.69,108.92,4800.0,102.0177,102.3837,102.0177,102.2335,4800.0
2016-11-10 12:55:00,108.89,109.22,108.87,109.16,7113.0,102.2054,102.5151,102.1866,102.4588,7113.0
2016-11-10 13:00:00,109.16,109.24,109.0,109.16,7364.0,102.4588,102.5339,102.3086,102.4588,7364.0
2016-11-10 13:05:00,109.11,109.39,108.99,109.39,4110.0,102.4119,102.6747,102.2992,102.6747,4110.0
2016-11-10 13:10:00,109.36,109.6,109.23,109.29,8608.0,102.6465,102.8718,102.5245,102.5808,8608.0
2016-11-10 13:15:00,109.29,109.49,109.23,109.27,7136.0,102.5808,102.7685,102.5245,102.562,7136.0
2016-11-10 13:20:00,109.32,109.55,109.22,109.24,7515.0,102.609,102.8249,102.5151,102.5339,7515.0
2016-11-10 13:25:00,109.31,109.67,109.26,109.64,13900.0,102.5996,102.9375,102.5527,102.9093,13900.0
2016-11-10 13:30:00,109.72,109.75,109.45,109.56,8846.0,102.9844,103.0126,102.731,102.8342,8846.0
2016-11-10 13:35:00,109.54,109.72,109.46,109.66,9891.0,102.8155,102.9844,102.7404,102.9281,9891.0
2016-11-10 13:40:00,109.75,109.9,109.6,109.75,7614.0,103.0126,103.1534,102.8718,103.0126,7614.0
2016-11-10 13:45:00,109.77,110.0,109.69,109.96,17026.0,103.0314,103.2472,102.9563,103.2097,17026.0
2016-11-10 13:50:00,109.9,110.0,109.89,109.97,10836.0,103.1534,103.2472,103.144,103.2191,10836.0
2016-11-10 13:55:00,109.92,109.93,109.69,109.74,6568.0,103.1721,103.1815,102.9563,103.0032,6568.0
2016-11-10 14:00:00,109.77,109.77,109.61,109.7,6332.0,103.0314,103.0314,102.8812,102.9657,6332.0
2016-11-10 14:05:00,109.71,109.91,109.65,109.74,10510.0,102.975,103.1628,102.9187,103.0032,10510.0
2016-11-10 14:10:00,109.74,109.87,109.68,109.69,10000.0,103.0032,103.1252,102.9469,102.9563,10000.0
2016-11-10 14:15:00,109.69,109.76,109.36,109.45,7429.0,102.9563,103.022,102.6465,102.731,7429.0
2016-11-10 14:20:00,109.49,109.67,109.37,109.55,21237.0,102.7685,102.9375,102.6559,102.8249,21237.0
2016-11-10 14:25:00,109.58,109.69,109.57,109.65,10475.0,102.853,102.9563,102.8436,102.9187,10475.0
2016-11-10 14:30:00,109.66,109.67,109.35,109.43,9242.0,102.9281,102.9375,102.6371,102.7122,9242.0
2016-11-10 14:35:00,109.47,109.49,109.29,109.48,8455.0,102.7498,102.7685,102.5808,102.7592,8455.0
2016-11-10 14:40:00,109.51,109.66,109.5,109.54,7025.0,102.7873,102.9281,102.7779,102.8155,7025.0
2016-11-10 14:45:00,109.55,109.82,109.54,109.68,10824.0,102.8249,103.0783,102.8155,102.9469,10824.0
2016-11-10 14:50:00,109.73,109.89,109.73,109.76,8132.0,102.9938,103.144,102.9938,103.022,8132.0
2016-11-10 14:55:00,109.8,109.93,109.65,109.89,20841.0,103.0595,103.1815,102.9187,103.144,20841.0
2016-11-10 15:00:00,109.91,109.92,109.69,109.88,14103.0,103.1628,103.1721,102.9563,103.1346,14103.0
2016-11-10 15:05:00,109.83,109.83,109.61,109.65,10992.0,103.0877,103.0877,102.8812,102.9187,10992.0
2016-11-10 15:10:00,109.62,109.68,109.53,109.65,10913.0,102.8906,102.9469,102.8061,102.9187,10913.0
2016-11-10 15:15:00,109.63,109.64,109.47,109.6,13182.0,102.8999,102.9093,102.7498,102.8718,13182.0
2016-11-10 15:20:00,109.56,109.66,109.49,109.49,11591.0,102.8342,102.9281,102.7685,102.7685,11591.0
2016-11-10 15:25:00,109.49,109.55,109.4,109.54,14779.0,102.7685,102.8249,102.6841,102.8155,14779.0
2016-11-10 15:30:00,109.5,109.5,109.32,109.36,17984.0,102.7779,102.7779,102.609,102.6465,17984.0
2016-11-10 15:35:00,109.31,109.4,109.14,109.25,26876.0,102.5996,102.6841,102.44,102.5433,26876.0
2016-11-10 15:40:00,109.24,109.27,109.08,109.24,29262.0,102.5339,102.562,102.3837,102.5339,29262.0
2016-11-10 15:45:00,109.24,109.28,109.1,109.27,28162.0,102.5339,102.5714,102.4025,102.562,28162.0
2016-11-10 15:50:00,109.29,109.29,109.14,109.22,38654.0,102.5808,102.5808,102.44,102.5151,38654.0
2016-11-10 15:55:00,109.22,109.28,109.12,109.21,92487.0,102.5151,102.5714,102.4213,102.5057,92487.0
2016-11-11 09:30:00,109.0,109.22,108.7,109.03,21664.0,102.3086,102.5151,102.027,102.3368,21664.0
2016-11-11 09:35:00,109.03,109.22,108.83,109.19,9925.0,102.3368,102.5151,102.1491,102.487,9925.0
2016-11-11 09:40:00,109.16,109.93,109.16,109.69,29997.0,102.4588,103.1815,102.4588,102.9563,29997.0
2016-11-11 09:45:00,109.72,109.83,109.44,109.79,10230.0,102.9844,103.0877,102.7216,103.0501,10230.0
2016-11-11 09:50:00,109.7,109.76,109.38,109.48,9250.0,102.9657,103.022,102.6653,102.7592,9250.0
2016-11-11 09:55:00,109.49,109.75,109.19,109.69,12376.0,102.7685,103.0126,102.487,102.9563,12376.0
2016-11-11 10:00:00,109.72,109.95,109.45,109.91,18519.0,102.9844,103.2003,102.731,103.1628,18519.0
2016-11-11 10:05:00,109.95,110.22,109.93,110.13,41817.0,103.2003,103.4537,103.1815,103.3693,41817.0
2016-11-11 10:10:00,110.13,110.54,110.09,110.51,17693.0,103.3693,103.7541,103.3317,103.7259,17693.0
2016-11-11 10:15:00,110.44,110.51,109.94,110.02,26559.0,103.6602,103.7259,103.1909,103.266,26559.0
2016-11-11 10:20:00,110.03,110.25,110.03,110.13,18069.0,103.2754,103.4819,103.2754,103.3693,18069.0
2016-11-11 10:25:00,110.19,110.4,109.75,109.92,69266.0,103.4256,103.6227,103.0126,103.1721,69266.0
2016-11-11 10:30:00,109.95,110.17,109.88,110.1,15181.0,103.2003,103.4068,103.1346,103.3411,15181.0
2016-11-11 10:35:00,110.12,110.28,110.0,110.23,18152.0,103.3599,103.51,103.2472,103.4631,18152.0
2016-11-11 10:40:00,110.21,110.34,110.05,110.33,47975.0,103.4443,103.5664,103.2942,103.557,47975.0
2016-11-11 10:45:00,110.35,110.57,110.24,110.54,28555.0,103.5757,103.7822,103.4725,103.7541,28555.0
2016-11-11 10:50:00,110.52,110.9,110.38,110.88,39045.0,103.7353,104.092,103.6039,104.0732,39045.0
2016-11-11 10:55:00,110.88,110.88,110.51,110.78,26423.0,104.0732,104.0732,103.7259,103.9794,26423.0
2016-11-11 11:00:00,110.72,110.83,110.6,110.72,19428.0,103.923,104.0263,103.8104,103.923,19428.0
2016-11-11 11:05:00,110.69,110.73,110.49,110.51,26119.0,103.8949,103.9324,103.7072,103.7259,26119.0
2016-11-11 11:10:00,110.53,110.53,110.23,110.43,20084.0,103.7447,103.7447,103.4631,103.6508,20084.0
2016-11-11 11:15:00,110.4,110.53,110.21,110.46,10248.0,103.6227,103.7447,103.4443,103.679,10248.0
2016-11-11 11:20:00,110.47,110.51,110.35,110.39,9162.0,103.6884,103.7259,103.5757,103.6133,9162.0
2016-11-11 11:25:00,110.35,110.45,110.21,110.45,10455.0,103.5757,103.6696,103.4443,103.6696,10455.0
2016-11-11 11:30:00,110.48,110.72,110.48,110.49,11169.0,103.6978,103.923,103.6978,103.7072,11169.0
2016-11-11 11:35:00,110.52,110.63,110.52,110.54,6600.0,103.7353,103.8386,103.7353,103.7541,6600.0
2016-11-11 11:40:00,110.58,110.61,110.43,110.44,6200.0,103.7916,103.8198,103.6508,103.6602,6200.0
2016-11-11 11:45:00,110.42,110.51,110.26,110.29,21396.0,103.6415,103.7259,103.4913,103.5194,21396.0
2016-11-11 11:50:00,110.3,110.57,110.28,110.56,10457.0,103.5288,103.7822,103.51,103.7729,10457.0
2016-11-11 11:55:00,110.56,110.9,110.56,110.78,10106.0,103.7729,104.092,103.7729,103.9794,10106.0
2016-11-11 12:00:00,110.75,111.0,110.74,110.84,17255.0,103.9512,104.1858,103.9418,104.0357,17255.0
2016-11-11 12:05:00,110.84,110.98,110.73,110.89,17934.0,104.0357,104.1671,103.9324,104.0826,17934.0
2016-11-11 12:10:00,110.95,111.09,110.87,111.08,9609.0,104.1389,104.2703,104.0638,104.2609,9609.0
2016-11-11 12:15:00,111.1,111.21,111.04,111.1,15655.0,104.2797,104.383,104.2234,104.2797,15655.0
2016-11-11 12:20:00,111.08,111.17,110.97,111.06,17287.0,104.2609,104.3454,104.1577,104.2422,17287.0
2016-11-11 12:25:00,111.07,111.11,110.97,111.11,6233.0,104.2515,104.2891,104.1577,104.2891,6233.0
2016-11-11 12:30:00,111.06,111.21,110.97,111.02,15615.0,104.2422,104.383,104.1577,104.2046,15615.0
2016-11-11 12:35:00,111.0,111.21,110.97,111.18,11115.0,104.1858,104.383,104.1577,104.3548,11115.0
2016-11-11 12:40:00,111.15,111.24,111.0,111.06,12801.0,104.3266,104.4111,104.1858,104.2422,12801.0
2016-11-11 12:45:00,111.03,111.07,110.96,110.96,13001.0,104.214,104.2515,104.1483,104.1483,13001.0
2016-11-11 12:50:00,110.95,110.99,110.85,110.95,10079.0,104.1389,104.1765,104.0451,104.1389,10079.0
2016-11-11 12:55:00,110.92,110.93,110.81,110.87,14650.0,104.1108,104.1201,104.0075,104.0638,14650.0
2016-11-11 13:00:00,110.86,110.97,110.84,110.93,10201.0,104.0544,104.1577,104.0357,104.1201,10201.0
2016-11-11 13:05:00,110.93,111.07,110.86,111.07,8878.0,104.1201,104.2515,104.0544,104.2515,8878.0
2016-11-11 13:10:00,111.04,111.08,110.94,110.94,11590.0,104.2234,104.2609,104.1295,104.1295,11590.0
2016-11-11 13:15:00,110.92,111.02,110.84,110.87,14303.0,104.1108,104.2046,104.0357,104.0638,14303.0
2016-11-11 13:20:00,110.88,111.1,110.87,111.1,9219.0,104.0732,104.2797,104.0638,104.2797,9219.0
2016-11-11 13:25:00,111.11,111.17,111.06,111.08,11739.0,104.2891,104.3454,104.2422,104.2609,11739.0
2016-11-11 13:30:00,111.08,111.19,111.04,111.1,20752.0,104.2609,104.3642,104.2234,104.2797,20752.0
2016-11-11 13:35:00,111.08,111.17,110.99,111.04,15412.0,104.2609,104.3454,104.1765,104.2234,15412.0
2016-11-11 13:40:00,111.01,111.08,110.98,111.07,10600.0,104.1952,104.2609,104.1671,104.2515,10600.0
2016-11-11 13:45:00,111.06,111.16,111.01,111.08,13245.0,104.2422,104.336,104.1952,104.2609,13245.0
2016-11-11 13:50:00,111.11,111.19,111.09,111.12,11300.0,104.2891,104.3642,104.2703,104.2985,11300.0
2016-11-11 13:55:00,111.11,111.17,111.05,111.06,21274.0,104.2891,104.3454,104.2328,104.2422,21274.0
2016-11-11 14:00:00,111.06,111.15,110.97,111.11,22871.0,104.2422,104.3266,104.1577,104.2891,22871.0
2016-11-11 14:05:00,111.09,111.21,111.09,111.14,19743.0,104.2703,104.383,104.2703,104.3173,19743.0
2016-11-11 14:10:00,111.14,111.14,110.99,111.11,38476.0,104.3173,104.3173,104.1765,104.2891,38476.0
2016-11-11 14:15:00,111.07,111.15,111.06,111.14,16989.0,104.2515,104.3266,104.2422,104.3173,16989.0
2016-11-11 14:20:00,111.14,111.23,111.1,111.14,41634.0,104.3173,104.4017,104.2797,104.3173,41634.0
2016-11-11 14:25:00,111.14,111.16,111.09,111.1,21704.0,104.3173,104.336,104.2703,104.2797,21704.0
2016-11-11 14:30:00,111.1,111.22,111.1,111.17,26837.0,104.2797,104.3923,104.2797,104.3454,26837.0
2016-11-11 14:35:00,111.15,111.18,111.04,111.09,26243.0,104.3266,104.3548,104.2234,104.2703,26243.0
2016-11-11 14:40:00,111.08,111.17,111.05,111.1,13512.0,104.2609,104.3454,104.2328,104.2797,13512.0
2016-11-11 14:45:00,111.11,111.15,111.03,111.06,14931.0,104.2891,104.3266,104.214,104.2422,14931.0
2016-11-11 14:50:00,111.07,111.17,111.03,111.1,12842.0,104.2515,104.3454,104.214,104.2797,12842.0
2016-11-11 14:55:00,111.09,111.2,111.03,111.04,15462.0,104.2703,104.3736,104.214,104.2234,15462.0
2016-11-11 15:00:00,111.03,111.14,111.02,111.14,20505.0,104.214,104.3173,104.2046,104.3173,20505.0
2016-11-11 15:05:00,111.12,111.2,111.1,111.19,20724.0,104.2985,104.3736,104.2797,104.3642,20724.0
2016-11-11 15:10:00,111.19,111.41,111.19,111.38,22646.0,104.3642,104.5707,104.3642,104.5425,22646.0
2016-11-11 15:15:00,111.38,111.38,111.23,111.31,24444.0,104.5425,104.5425,104.4017,104.4768,24444.0
2016-11-11 15:20:00,111.32,111.39,111.26,111.27,23414.0,104.4862,104.5519,104.4299,104.4393,23414.0
2016-11-11 15:25:00,111.28,111.3,111.2,111.29,31294.0,104.4487,104.4674,104.3736,104.458,31294.0
2016-11-11 15:30:00,111.29,111.36,111.25,111.36,33653.0,104.458,104.5237,104.4205,104.5237,33653.0
2016-11-11 15:35:00,111.36,111.37,111.23,111.27,39825.0,104.5237,104.5331,104.4017,104.4393,39825.0
2016-11-11 15:40:00,111.26,111.35,111.22,111.34,35003.0,104.4299,104.5144,104.3923,104.505,35003.0
2016-11-11 15:45:00,111.34,111.52,111.33,111.42,58580.0,104.505,104.6739,104.4956,104.5801,58580.0
2016-11-11 15:50:00,111.44,111.45,111.33,111.37,74322.0,104.5988,104.6082,104.4956,104.5331,74322.0
2016-11-11 15:55:00,111.37,111.48,111.28,111.43,166394.0,104.5331,104.6364,104.4487,104.5894,166394.0
2016-11-14 09:30:00,111.5,112.06,111.42,111.94,43780.0,104.6552,105.1808,104.5801,105.0681,43780.0
2016-11-14 09:35:00,111.91,112.05,111.42,111.65,28992.0,105.04,105.1714,104.5801,104.7959,28992.0
2016-11-14 09:40:00,111.7,111.96,111.53,111.96,19143.0,104.8429,105.0869,104.6833,105.0869,19143.0
2016-11-14 09:45:00,111.95,111.99,111.67,111.78,43454.0,105.0775,105.1151,104.8147,104.918,43454.0
2016-11-14 09:50:00,111.69,111.85,111.69,111.75,44190.0,104.8335,104.9837,104.8335,104.8898,44190.0
2016-11-14 09:55:00,111.75,111.84,111.51,111.59,41091.0,104.8898,104.9743,104.6645,104.7396,41091.0
2016-11-14 10:00:00,111.55,111.76,111.45,111.52,29395.0,104.7021,104.8992,104.6082,104.6739,29395.0
2016-11-14 10:05:00,111.58,111.93,111.54,111.75,23882.0,104.7302,105.0588,104.6927,104.8898,23882.0
2016-11-14 10:10:00,111.71,111.85,111.7,111.85,19569.0,104.8523,104.9837,104.8429,104.9837,19569.0
2016-11-14 10:15:00,111.84,111.96,111.72,111.81,15232.0,104.9743,105.0869,104.8616,104.9461,15232.0
2016-11-14 10:20:00,111.83,111.88,111.69,111.81,16073.0,104.9649,105.0118,104.8335,104.9461,16073.0
2016-11-14 10:25:00,111.79,111.83,111.55,111.7,33718.0,104.9273,104.9649,104.7021,104.8429,33718.0
2016-11-14 10:30:00,111.7,111.77,111.57,111.62,20149.0,104.8429,104.9086,104.7209,104.7678,20149.0
2016-11-14 10:35:00,111.62,111.9,111.59,111.72,15450.0,104.7678,105.0306,104.7396,104.8616,15450.0
2016-11-14 10:40:00,111.7,111.74,111.5,111.51,10869.0,104.8429,104.8804,104.6552,104.6645,10869.0
2016-11-14 10:45:00,111.51,111.67,111.47,111.49,32212.0,104.6645,104.8147,104.627,104.6458,32212.0
2016-11-14 10:50:00,111.49,111.58,111.34,111.34,14908.0,104.6458,104.7302,104.505,104.505,14908.0
2016-11-14 10:55:00,111.33,111.38,111.06,111.15,17505.0,104.4956,104.5425,104.2422,104.3266,17505.0
2016-11-14 11:00:00,111.13,111.19,110.96,111.1,14322.0,104.3079,104.3642,104.1483,104.2797,14322.0
2016-11-14 11:05:00,111.11,111.13,111.0,111.09,13594.0,104.2891,104.3079,104.1858,104.2703,13594.0
2016-11-14 11:10:00,111.11,111.4,111.09,111.34,10902.0,104.2891,104.5613,104.2703,104.505,10902.0
2016-11-14 11:15:00,111.36,111.66,111.36,111.66,7230.0,104.5237,104.8053,104.5237,104.8053,7230.0
2016-11-14 11:20:00,111.6,111.63,111.34,111.36,11563.0,104.749,104.7772,104.505,104.5237,11563.0
2016-11-14 11:25:00,111.35,111.36,111.28,111.34,8551.0,104.5144,104.5237,104.4487,104.505,8551.0
2016-11-14 11:30:00,111.29,111.37,111.24,111.29,12491.0,104.458,104.5331,104.4111,104.458,12491.0
2016-11-14 11:35:00,111.23,111.43,111.22,111.36,9944.0,104.4017,104.5894,104.3923,104.5237,9944.0
2016-11-14 11:40:00,111.35,111.35,111.1,111.2,7199.0,104.5144,104.5144,104.2797,104.3736,7199.0
2016-11-14 11:45:00,111.19,111.38,111.11,111.31,9236.0,104.3642,104.5425,104.2891,104.4768,9236.0
2016-11-14 11:50:00,111.36,111.54,111.33,111.38,8616.0,104.5237,104.6927,104.4956,104.5425,8616.0
2016-11-14 11:55:00,111.34,111.34,111.15,111.2,8448.0,104.505,104.505,104.3266,104.3736,8448.0
2016-11-14 12:00:00,111.22,111.24,110.97,111.02,10834.0,104.3923,104.4111,104.1577,104.2046,10834.0
2016-11-14 12:05:00,111.08,111.14,110.96,111.01,10900.0,104.2609,104.3173,104.1483,104.1952,10900.0
2016-11-14 12:10:00,111.05,111.05,110.93,111.04,10703.0,104.2328,104.2328,104.1201,104.2234,10703.0
2016-11-14 12:15:00,111.06,111.06,110.87,110.95,9011.0,104.2422,104.2422,104.0638,104.1389,9011.0
2016-11-14 12:20:00,110.97,111.01,110.89,110.9,14459.0,104.1577,104.1952,104.0826,104.092,14459.0
2016-11-14 12:25:00,110.93,110.96,110.82,110.88,6960.0,104.1201,104.1483,104.0169,104.0732,6960.0
2016-11-14 12:30:00,110.85,111.01,110.82,110.97,11976.0,104.0451,104.1952,104.0169,104.1577,11976.0
2016-11-14 12:35:00,110.92,111.08,110.84,111.08,15701.0,104.1108,104.2609,104.0357,104.2609,15701.0
2016-11-14 12:40:00,111.06,111.09,110.94,110.96,10728.0,104.2422,104.2703,104.1295,104.1483,10728.0
2016-11-14 12:45:00,110.97,111.09,110.92,111.09,7999.0,104.1577,104.2703,104.1108,104.2703,7999.0
2016-11-14 12:50:00,111.08,111.17,111.01,111.03,8163.0,104.2609,104.3454,104.1952,104.214,8163.0
2016-11-14 12:55:00,111.03,111.18,110.97,111.1,7290.0,104.214,104.3548,104.1577,104.2797,7290.0
2016-11-14 13:00:00,111.16,111.19,110.97,110.98,10167.0,104.336,104.3642,104.1577,104.1671,10167.0
2016-11-14 13:05:00,110.92,111.19,110.91,111.19,15491.0,104.1108,104.3642,104.1014,104.3642,15491.0
2016-11-14 13:10:00,111.17,111.21,111.07,111.21,11650.0,104.3454,104.383,104.2515,104.383,11650.0
2016-11-14 13:15:00,111.21,111.25,111.09,111.13,11660.0,104.383,104.4205,104.2703,104.3079,11660.0
2016-11-14 13:20:00,111.14,111.17,111.08,111.09,6847.0,104.3173,104.3454,104.2609,104.2703,6847.0
2016-11-14 13:25:00,111.06,111.08,110.97,111.04,7946.0,104.2422,104.2609,104.1577,104.2234,7946.0
2016-11-14 13:30:00,111.06,111.32,111.06,111.16,10851.0,104.2422,104.4862,104.2422,104.336,10851.0
2016-11-14 13:35:00,111.18,111.28,111.18,111.21,6396.0,104.3548,104.4487,104.3548,104.383,6396.0
2016-11-14 13:40:00,111.15,111.15,111.01,111.01,4431.0,104.3266,104.3266,104.1952,104.1952,4431.0
2016-11-14 13:45:00,111.01,111.02,110.71,110.78,9300.0,104.1952,104.2046,103.9136,103.9794,9300.0
2016-11-14 13:50:00,110.8,110.86,110.71,110.81,10043.0,103.9981,104.0544,103.9136,104.0075,10043.0
2016-11-14 13:55:00,110.81,110.85,110.57,110.63,10722.0,104.0075,104.0451,103.7822,103.8386,10722.0
2016-11-14 14:00:00,110.65,110.75,110.57,110.63,12044.0,103.8573,103.9512,103.7822,103.8386,12044.0
2016-11-14 14:05:00,110.58,110.73,110.58,110.63,8542.0,103.7916,103.9324,103.7916,103.8386,8542.0
2016-11-14 14:10:00,110.62,110.62,110.43,110.49,17404.0,103.8292,103.8292,103.6508,103.7072,17404.0
2016-11-14 14:15:00,110.48,110.53,110.36,110.37,9941.0,103.6978,103.7447,103.5851,103.5945,9941.0
2016-11-14 14:20:00,110.34,110.46,110.27,110.4,20568.0,103.5664,103.679,103.5007,103.6227,20568.0
2016-11-14 14:25:00,110.41,110.44,110.31,110.32,18121.0,103.6321,103.6602,103.5382,103.5476,18121.0
2016-11-14 14:30:00,110.31,110.35,110.2,110.29,13207.0,103.5382,103.5757,103.435,103.5194,13207.0
2016-11-14 14:35:00,110.29,110.32,110.23,110.27,11479.0,103.5194,103.5476,103.4631,103.5007,11479.0
2016-11-14 14:40:00,110.28,110.32,110.09,110.13,9607.0,103.51,103.5476,103.3317,103.3693,9607.0
2016-11-14 14:45:00,110.13,110.33,110.09,110.32,12059.0,103.3693,103.557,103.3317,103.5476,12059.0
2016-11-14 14:50:00,110.31,110.43,110.28,110.32,11773.0,103.5382,103.6508,103.51,103.5476,11773.0
2016-11-14 14:55:00,110.35,110.61,110.34,110.61,14792.0,103.5757,103.8198,103.5664,103.8198,14792.0
2016-11-14 15:00:00,110.58,110.68,110.5,110.55,13903.0,103.7916,103.8855,103.7165,103.7635,13903.0
2016-11-14 15:05:00,110.56,110.56,110.45,110.47,8757.0,103.7729,103.7729,103.6696,103.6884,8757.0
2016-11-14 15:10:00,110.43,110.51,110.41,110.41,14611.0,103.6508,103.7259,103.6321,103.6321,14611.0
2016-11-14 15:15:00,110.41,110.54,110.41,110.48,17072.0,103.6321,103.7541,103.6321,103.6978,17072.0
2016-11-14 15:20:00,110.48,110.49,110.37,110.41,13603.0,103.6978,103.7072,103.5945,103.6321,13603.0
2016-11-14 15:25:00,110.42,110.44,110.27,110.32,19088.0,103.6415,103.6602,103.5007,103.5476,19088.0
2016-11-14 15:30:00,110.34,110.4,110.31,110.33,17913.0,103.5664,103.6227,103.5382,103.557,17913.0
2016-11-14 15:35:00,110.33,110.33,110.17,110.2,25570.0,103.557,103.557,103.4068,103.435,25570.0
2016-11-14 15:40:00,110.19,110.19,109.96,110.02,22978.0,103.4256,103.4256,103.2097,103.266,22978.0
2016-11-14 15:45:00,110.0,110.18,110.0,110.17,38966.0,103.2472,103.4162,103.2472,103.4068,38966.0
2016-11-14 15:50:00,110.16,110.17,109.99,110.04,57635.0,103.3974,103.4068,103.2378,103.2848,57635.0
2016-11-14 15:55:00,110.04,110.12,109.92,110.01,104177.0,103.2848,103.3599,103.1721,103.2566,104177.0
2016-11-15 09:30:00,110.46,110.54,110.22,110.45,20415.0,103.679,103.7541,103.4537,103.6696,20415.0
2016-11-15 09:35:00,110.63,110.72,110.42,110.72,12111.0,103.8386,103.923,103.6415,103.923,12111.0
2016-11-15 09:40:00,110.7,110.97,110.66,110.72,8148.0,103.9043,104.1577,103.8667,103.923,8148.0
2016-11-15 09:45:00,110.76,110.85,110.58,110.81,24834.0,103.9606,104.0451,103.7916,104.0075,24834.0
2016-11-15 09:50:00,110.78,111.12,110.78,111.12,3526.0,103.9794,104.2985,103.9794,104.2985,3526.0
2016-11-15 09:55:00,111.15,111.36,111.11,111.36,23135.0,104.3266,104.5237,104.2891,104.5237,23135.0
2016-11-15 10:00:00,111.38,111.53,111.37,111.49,11650.0,104.5425,104.6833,104.5331,104.6458,11650.0
2016-11-15 10:05:00,111.51,111.59,111.39,111.57,14775.0,104.6645,104.7396,104.5519,104.7209,14775.0
2016-11-15 10:10:00,111.59,111.81,111.54,111.59,10223.0,104.7396,104.9461,104.6927,104.7396,10223.0
2016-11-15 10:15:00,111.58,111.82,111.52,111.76,13203.0,104.7302,104.9555,104.6739,104.8992,13203.0
2016-11-15 10:20:00,111.75,111.75,111.56,111.68,3200.0,104.8898,104.8898,104.7115,104.8241,3200.0
2016-11-15 10:25:00,111.63,111.63,111.44,111.53,4650.0,104.7772,104.7772,104.5988,104.6833,4650.0
2016-11-15 10:30:00,111.57,111.6,111.43,111.43,4400.0,104.7209,104.749,104.5894,104.5894,4400.0
2016-11-15 10:35:00,111.43,111.48,111.3,111.44,10633.0,104.5894,104.6364,104.4674,104.5988,10633.0
2016-11-15 10:40:00,111.43,111.5,111.33,111.45,5417.0,104.5894,104.6552,104.4956,104.6082,5417.0
2016-11-15 10:45:00,111.45,111.45,111.16,111.33,9732.0,104.6082,104.6082,104.336,104.4956,9732.0
2016-11-15 10:50:00,111.27,111.3,111.17,111.26,18072.0,104.4393,104.4674,104.3454,104.4299,18072.0
2016-11-15 10:55:00,111.29,111.35,111.1,111.2,9345.0,104.458,104.5144,104.2797,104.3736,9345.0
2016-11-15 11:00:00,111.22,111.24,111.09,111.12,7000.0,104.3923,104.4111,104.2703,104.2985,7000.0
2016-11-15 11:05:00,111.14,111.18,111.01,111.08,10602.0,104.3173,104.3548,104.1952,104.2609,10602.0
2016-11-15 11:10:00,111.12,111.12,111.01,111.02,13129.0,104.2985,104.2985,104.1952,104.2046,13129.0
2016-11-15 11:15:00,111.06,111.18,111.03,111.12,6022.0,104.2422,104.3548,104.214,104.2985,6022.0
2016-11-15 11:20:00,111.11,111.25,111.04,111.23,12332.0,104.2891,104.4205,104.2234,104.4017,12332.0
2016-11-15 11:25:00,111.13,111.14,110.95,110.95,3536.0,104.3079,104.3173,104.1389,104.1389,3536.0
2016-11-15 11:30:00,110.97,111.04,110.88,111.04,12572.0,104.1577,104.2234,104.0732,104.2234,12572.0
2016-11-15 11:35:00,111.09,111.09,110.95,110.95,5360.0,104.2703,104.2703,104.1389,104.1389,5360.0
2016-11-15 11:40:00,110.94,111.01,110.88,110.98,7758.0,104.1295,104.1952,104.0732,104.1671,7758.0
2016-11-15 11:45:00,110.96,110.96,110.87,110.91,6869.0,104.1483,104.1483,104.0638,104.1014,6869.0
2016-11-15 11:50:00,110.94,111.04,110.89,111.04,5293.0,104.1295,104.2234,104.0826,104.2234,5293.0
2016-11-15 11:55:00,111.03,111.03,110.94,111.0,11205.0,104.214,104.214,104.1295,104.1858,11205.0
2016-11-15 12:00:00,111.0,111.02,110.9,111.02,3663.0,104.1858,104.2046,104.092,104.2046,3663.0
2016-11-15 12:05:00,111.02,111.07,111.01,111.04,5876.0,104.2046,104.2515,104.1952,104.2234,5876.0
2016-11-15 12:10:00,111.0,111.03,110.98,110.99,4154.0,104.1858,104.214,104.1671,104.1765,4154.0
2016-11-15 12:15:00,110.97,110.98,110.86,110.93,11691.0,104.1577,104.1671,104.0544,104.1201,11691.0
2016-11-15 12:20:00,110.93,110.98,110.85,110.91,9923.0,104.1201,104.1671,104.0451,104.1014,9923.0
2016-11-15 12:25:00,110.91,110.92,110.78,110.81,9630.0,104.1014,104.1108,103.9794,104.0075,9630.0
2016-11-15 12:30:00,110.82,110.91,110.82,110.9,9124.0,104.0169,104.1014,104.0169,104.092,9124.0
2016-11-15 12:35:00,110.9,110.9,110.81,110.87,15257.0,104.092,104.092,104.0075,104.0638,15257.0
2016-11-15 12:40:00,110.89,110.9,110.73,110.75,11603.0,104.0826,104.092,103.9324,103.9512,11603.0
2016-11-15 12:45:00,110.73,110.84,110.73,110.79,9900.0,103.9324,104.0357,103.9324,103.9887,9900.0
2016-11-15 12:50:00,110.77,110.84,110.74,110.77,12703.0,103.97,104.0357,103.9418,103.97,12703.0
2016-11-15 12:55:00,110.76,110.83,110.69,110.7,6600.0,103.9606,104.0263,103.8949,103.9043,6600.0
2016-11-15 13:00:00,110.71,110.76,110.68,110.71,4723.0,103.9136,103.9606,103.8855,103.9136,4723.0
2016-11-15 13:05:00,110.69,110.74,110.66,110.73,6651.0,103.8949,103.9418,103.8667,103.9324,6651.0
2016-11-15 13:10:00,110.74,110.8,110.72,110.79,12109.0,103.9418,103.9981,103.923,103.9887,12109.0
2016-11-15 13:15:00,110.8,110.87,110.73,110.85,7799.0,103.9981,104.0638,103.9324,104.0451,7799.0
2016-11-15 13:20:00,110.85,110.87,110.71,110.76,6300.0,104.0451,104.0638,103.9136,103.9606,6300.0
2016-11-15 13:25:00,110.78,110.8,110.76,110.76,10108.0,103.9794,103.9981,103.9606,103.9606,10108.0
2016-11-15 13:30:00,110.75,110.97,110.75,110.94,5976.0,103.9512,104.1577,103.9512,104.1295,5976.0
2016-11-15 13:35:00,110.95,110.97,110.85,110.97,7500.0,104.1389,104.1577,104.0451,104.1577,7500.0
2016-11-15 13:40:00,110.96,110.97,110.89,110.93,4000.0,104.1483,104.1577,104.0826,104.1201,4000.0
2016-11-15 13:45:00,110.93,111.04,110.93,110.97,8116.0,104.1201,104.2234,104.1201,104.1577,8116.0
2016-11-15 13:50:00,110.97,111.07,110.96,111.05,12015.0,104.1577,104.2515,104.1483,104.2328,12015.0
2016-11-15 13:55:00,111.03,111.05,110.99,111.02,6100.0,104.214,104.2328,104.1765,104.2046,6100.0
2016-11-15 14:00:00,111.03,111.09,110.97,110.97,15392.0,104.214,104.2703,104.1577,104.1577,15392.0
2016-11-15 14:05:00,110.97,111.05,110.96,111.05,9300.0,104.1577,104.2328,104.1483,104.2328,9300.0
2016-11-15 14:10:00,111.05,111.18,111.01,111.16,10268.0,104.2328,104.3548,104.1952,104.336,10268.0
2016-11-15 14:15:00,111.13,111.13,111.02,111.06,7659.0,104.3079,104.3079,104.2046,104.2422,7659.0
2016-11-15 14:20:00,111.05,111.13,111.0,111.0,7127.0,104.2328,104.3079,104.1858,104.1858,7127.0
2016-11-15 14:25:00,110.99,111.08,110.97,111.04,11295.0,104.1765,104.2609,104.1577,104.2234,11295.0
2016-11-15 14:30:00,111.09,111.14,111.08,111.11,6500.0,104.2703,104.3173,104.2609,104.2891,6500.0
2016-11-15 14:35:00,111.08,111.17,111.06,111.07,8720.0,104.2609,104.3454,104.2422,104.2515,8720.0
2016-11-15 14:40:00,111.08,111.13,111.06,111.12,8138.0,104.2609,104.3079,104.2422,104.2985,8138.0
2016-11-15 14:45:00,111.11,111.13,111.06,111.06,7611.0,104.2891,104.3079,104.2422,104.2422,7611.0
2016-11-15 14:50:00,111.06,111.16,111.04,111.13,23031.0,104.2422,104.336,104.2234,104.3079,23031.0
2016-11-15 14:55:00,111.17,111.2,111.14,111.16,7540.0,104.3454,104.3736,104.3173,104.336,7540.0
2016-11-15 15:00:00,111.14,111.24,111.14,111.18,8662.0,104.3173,104.4111,104.3173,104.3548,8662.0
2016-11-15 15:05:00,111.18,111.2,110.98,111.0,12510.0,104.3548,104.3736,104.1671,104.1858,12510.0
2016-11-15 15:10:00,110.99,111.04,110.94,111.04,11900.0,104.1765,104.2234,104.1295,104.2234,11900.0
2016-11-15 15:15:00,111.04,111.04,110.96,110.97,10832.0,104.2234,104.2234,104.1483,104.1577,10832.0
2016-11-15 15:20:00,110.95,111.06,110.95,111.03,11776.0,104.1389,104.2422,104.1389,104.214,11776.0
2016-11-15 15:25:00,111.03,111.18,111.03,111.12,9501.0,104.214,104.3548,104.214,104.2985,9501.0
2016-11-15 15:30:00,111.16,111.16,111.05,111.05,15602.0,104.336,104.336,104.2328,104.2328,15602.0
2016-11-15 15:35:00,111.05,111.17,111.01,111.15,23332.0,104.2328,104.3454,104.1952,104.3266,23332.0
2016-11-15 15:40:00,111.15,111.24,111.14,111.15,15029.0,104.3266,104.4111,104.3173,104.3266,15029.0
2016-11-15 15:45:00,111.15,111.21,111.12,111.17,24093.0,104.3266,104.383,104.2985,104.3454,24093.0
2016-11-15 15:50:00,111.17,111.17,111.02,111.05,93473.0,104.3454,104.3454,104.2046,104.2328,93473.0
2016-11-15 15:55:00,111.06,111.06,110.89,110.9,46411.0,104.2422,104.2422,104.0826,104.092,46411.0
2016-11-16 09:30:00,110.83,110.83,110.25,110.46,15771.0,104.0263,104.0263,103.4819,103.679,15771.0
2016-11-16 09:35:00,110.53,110.86,110.53,110.69,6145.0,103.7447,104.0544,103.7447,103.8949,6145.0
2016-11-16 09:40:00,110.75,110.77,110.5,110.67,62305.0,103.9512,103.97,103.7165,103.8761,62305.0
2016-11-16 09:45:00,110.73,110.75,110.24,110.28,13672.0,103.9324,103.9512,103.4725,103.51,13672.0
2016-11-16 09:50:00,110.25,110.29,110.03,110.16,10093.0,103.4819,103.5194,103.2754,103.3974,10093.0
2016-11-16 09:55:00,110.12,110.24,109.96,110.05,17971.0,103.3599,103.4725,103.2097,103.2942,17971.0
2016-11-16 10:00:00,110.05,110.36,110.05,110.28,13200.0,103.2942,103.5851,103.2942,103.51,13200.0
2016-11-16 10:05:00,110.29,110.34,110.12,110.13,14921.0,103.5194,103.5664,103.3599,103.3693,14921.0
2016-11-16 10:10:00,110.18,110.19,110.05,110.14,9423.0,103.4162,103.4256,103.2942,103.3786,9423.0
2016-11-16 10:15:00,110.14,110.19,110.05,110.12,8400.0,103.3786,103.4256,103.2942,103.3599,8400.0
2016-11-16 10:20:00,110.1,110.35,110.07,110.3,13000.0,103.3411,103.5757,103.3129,103.5288,13000.0
2016-11-16 10:25:00,110.3,110.41,110.3,110.32,9813.0,103.5288,103.6321,103.5288,103.5476,9813.0
2016-11-16 10:30:00,110.37,110.66,110.37,110.66,8300.0,103.5945,103.8667,103.5945,103.8667,8300.0
2016-11-16 10:35:00,110.69,110.88,110.66,110.8,15542.0,103.8949,104.0732,103.8667,103.9981,15542.0
2016-11-16 10:40:00,110.81,110.87,110.66,110.76,20979.0,104.0075,104.0638,103.8667,103.9606,20979.0
2016-11-16 10:45:00,110.73,111.02,110.67,110.88,19769.0,103.9324,104.2046,103.8761,104.0732,19769.0
2016-11-16 10:50:00,110.91,110.92,110.66,110.7,39239.0,104.1014,104.1108,103.8667,103.9043,39239.0
2016-11-16 10:55:00,110.68,110.77,110.63,110.73,13236.0,103.8855,103.97,103.8386,103.9324,13236.0
2016-11-16 11:00:00,110.73,110.73,110.46,110.48,11202.0,103.9324,103.9324,103.679,103.6978,11202.0
2016-11-16 11:05:00,110.48,110.5,110.36,110.5,14779.0,103.6978,103.7165,103.5851,103.7165,14779.0
2016-11-16 11:10:00,110.48,110.49,110.34,110.36,9950.0,103.6978,103.7072,103.5664,103.5851,9950.0
2016-11-16 11:15:00,110.38,110.49,110.33,110.46,10204.0,103.6039,103.7072,103.557,103.679,10204.0
2016-11-16 11:20:00,110.44,110.48,110.42,110.47,6800.0,103.6602,103.6978,103.6415,103.6884,6800.0
2016-11-16 11:25:00,110.47,110.66,110.46,110.66,7924.0,103.6884,103.8667,103.679,103.8667,7924.0
2016-11-16 11:30:00,110.64,110.7,110.61,110.69,8025.0,103.8479,103.9043,103.8198,103.8949,8025.0
2016-11-16 11:35:00,110.71,110.78,110.63,110.68,10066.0,103.9136,103.9794,103.8386,103.8855,10066.0
2016-11-16 11:40:00,110.7,110.72,110.52,110.57,8552.0,103.9043,103.923,103.7353,103.7822,8552.0
2016-11-16 11:45:00,110.5,110.58,110.45,110.51,5707.0,103.7165,103.7916,103.6696,103.7259,5707.0
2016-11-16 11:50:00,110.55,110.58,110.44,110.44,7953.0,103.7635,103.7916,103.6602,103.6602,7953.0
2016-11-16 11:55:00,110.47,110.59,110.44,110.46,7200.0,103.6884,103.801,103.6602,103.679,7200.0
2016-11-16 12:00:00,110.51,110.52,110.42,110.47,9709.0,103.7259,103.7353,103.6415,103.6884,9709.0
2016-11-16 12:05:00,110.48,110.49,110.39,110.45,4700.0,103.6978,103.7072,103.6133,103.6696,4700.0
2016-11-16 12:10:00,110.47,110.54,110.46,110.5,7745.0,103.6884,103.7541,103.679,103.7165,7745.0
2016-11-16 12:15:00,110.45,110.52,110.45,110.46,7007.0,103.6696,103.7353,103.6696,103.679,7007.0
2016-11-16 12:20:00,110.45,110.54,110.45,110.46,5861.0,103.6696,103.7541,103.6696,103.679,5861.0
2016-11-16 12:25:00,110.42,110.54,110.41,110.51,7500.0,103.6415,103.7541,103.6321,103.7259,7500.0
2016-11-16 12:30:00,110.52,110.6,110.51,110.53,6745.0,103.7353,103.8104,103.7259,103.7447,6745.0
2016-11-16 12:35:00,110.53,110.68,110.52,110.61,7500.0,103.7447,103.8855,103.7353,103.8198,7500.0
2016-11-16 12:40:00,110.63,110.69,110.59,110.59,4980.0,103.8386,103.8949,103.801,103.801,4980.0
2016-11-16 12:45:00,110.6,110.62,110.54,110.56,7000.0,103.8104,103.8292,103.7541,103.7729,7000.0
2016-11-16 12:50:00,110.56,110.61,110.55,110.61,5200.0,103.7729,103.8198,103.7635,103.8198,5200.0
2016-11-16 12:55:00,110.63,110.79,110.63,110.79,7420.0,103.8386,103.9887,103.8386,103.9887,7420.0
2016-11-16 13:00:00,110.79,110.89,110.72,110.77,5900.0,103.9887,104.0826,103.923,103.97,5900.0
2016-11-16 13:05:00,110.76,110.76,110.51,110.55,22846.0,103.9606,103.9606,103.7259,103.7635,22846.0
2016-11-16 13:10:00,110.56,110.71,110.5,110.71,27960.0,103.7729,103.9136,103.7165,103.9136,27960.0
2016-11-16 13:15:00,110.73,110.77,110.67,110.74,11800.0,103.9324,103.97,103.8761,103.9418,11800.0
2016-11-16 13:20:00,110.72,110.87,110.65,110.78,7909.0,103.923,104.0638,103.8573,103.9794,7909.0
2016-11-16 13:25:00,110.75,110.82,110.74,110.76,5381.0,103.9512,104.0169,103.9418,103.9606,5381.0
2016-11-16 13:30:00,110.78,110.78,110.66,110.7,18794.0,103.9794,103.9794,103.8667,103.9043,18794.0
2016-11-16 13:35:00,110.7,110.74,110.66,110.74,32481.0,103.9043,103.9418,103.8667,103.9418,32481.0
2016-11-16 13:40:00,110.73,110.78,110.67,110.76,18491.0,103.9324,103.9794,103.8761,103.9606,18491.0
2016-11-16 13:45:00,110.75,110.77,110.69,110.7,12070.0,103.9512,103.97,103.8949,103.9043,12070.0
2016-11-16 13:50:00,110.69,110.73,110.64,110.67,12835.0,103.8949,103.9324,103.8479,103.8761,12835.0
2016-11-16 13:55:00,110.67,110.7,110.58,110.61,15943.0,103.8761,103.9043,103.7916,103.8198,15943.0
2016-11-16 14:00:00,110.61,110.76,110.61,110.76,9136.0,103.8198,103.9606,103.8198,103.9606,9136.0
2016-11-16 14:05:00,110.78,110.88,110.74,110.82,12852.0,103.9794,104.0732,103.9418,104.0169,12852.0
2016-11-16 14:10:00,110.83,110.83,110.68,110.69,15922.0,104.0263,104.0263,103.8855,103.8949,15922.0
2016-11-16 14:15:00,110.7,110.74,110.64,110.71,17439.0,103.9043,103.9418,103.8479,103.9136,17439.0
2016-11-16 14:20:00,110.71,110.74,110.62,110.64,13137.0,103.9136,103.9418,103.8292,103.8479,13137.0
2016-11-16 14:25:00,110.64,110.7,110.58,110.58,11500.0,103.8479,103.9043,103.7916,103.7916,11500.0
2016-11-16 14:30:00,110.57,110.71,110.49,110.56,49426.0,103.7822,103.9136,103.7072,103.7729,49426.0
2016-11-16 14:35:00,110.57,110.71,110.56,110.71,8551.0,103.7822,103.9136,103.7729,103.9136,8551.0
2016-11-16 14:40:00,110.72,110.89,110.68,110.8,14060.0,103.923,104.0826,103.8855,103.9981,14060.0
2016-11-16 14:45:00,110.81,110.88,110.78,110.81,16483.0,104.0075,104.0732,103.9794,104.0075,16483.0
2016-11-16 14:50:00,110.83,110.83,110.63,110.64,13203.0,104.0263,104.0263,103.8386,103.8479,13203.0
2016-11-16 14:55:00,110.66,110.76,110.6,110.68,22550.0,103.8667,103.9606,103.8104,103.8855,22550.0
2016-11-16 15:00:00,110.68,110.77,110.68,110.72,18083.0,103.8855,103.97,103.8855,103.923,18083.0
2016-11-16 15:05:00,110.71,110.76,110.66,110.76,22287.0,103.9136,103.9606,103.8667,103.9606,22287.0
2016-11-16 15:10:00,110.79,110.83,110.72,110.79,23213.0,103.9887,104.0263,103.923,103.9887,23213.0
2016-11-16 15:15:00,110.78,110.87,110.72,110.85,38107.0,103.9794,104.0638,103.923,104.0451,38107.0
2016-11-16 15:20:00,110.84,110.86,110.82,110.82,17787.0,104.0357,104.0544,104.0169,104.0169,17787.0
2016-11-16 15:25:00,110.81,110.84,110.71,110.75,31934.0,104.0075,104.0357,103.9136,103.9512,31934.0
2016-11-16 15:30:00,110.75,110.76,110.67,110.71,32233.0,103.9512,103.9606,103.8761,103.9136,32233.0
2016-11-16 15:35:00,110.72,110.86,110.71,110.81,28632.0,103.923,104.0544,103.9136,104.0075,28632.0
2016-11-16 15:40:00,110.81,110.84,110.75,110.83,49784.0,104.0075,104.0357,103.9512,104.0263,49784.0
2016-11-16 15:45:00,110.82,110.85,110.81,110.83,39735.0,104.0169,104.0451,104.0075,104.0263,39735.0
2016-11-16 15:50:00,110.84,110.84,110.2,110.71,115441.0,104.0357,104.0357,103.435,103.9136,115441.0
2016-11-16 15:55:00,110.71,110.92,110.7,110.86,141578.0,103.9136,104.1108,103.9043,104.0544,141578.0
2016-11-17 09:30:00,110.81,111.04,110.22,110.89,20770.0,104.0075,104.2234,103.4537,104.0826,20770.0
2016-11-17 09:35:00,110.9,111.26,110.85,111.1,18351.0,104.092,104.4299,104.0451,104.2797,18351.0
2016-11-17 09:40:00,110.99,111.2,110.76,110.89,28734.0,104.1765,104.3736,103.9606,104.0826,28734.0
2016-11-17 09:45:00,110.92,111.23,110.84,111.2,17050.0,104.1108,104.4017,104.0357,104.3736,17050.0
2016-11-17 09:50:00,111.2,111.2,110.85,110.9,6983.0,104.3736,104.3736,104.0451,104.092,6983.0
2016-11-17 09:55:00,110.95,110.97,110.83,110.94,18028.0,104.1389,104.1577,104.0263,104.1295,18028.0
2016-11-17 10:00:00,110.95,111.25,110.95,111.17,16679.0,104.1389,104.4205,104.1389,104.3454,16679.0
2016-11-17 10:05:00,111.16,111.36,111.15,111.36,17323.0,104.336,104.5237,104.3266,104.5237,17323.0
2016-11-17 10:10:00,111.31,111.49,111.28,111.47,9400.0,104.4768,104.6458,104.4487,104.627,9400.0
2016-11-17 10:15:00,111.51,111.56,111.4,111.47,24864.0,104.6645,104.7115,104.5613,104.627,24864.0
2016-11-17 10:20:00,111.52,111.57,111.37,111.37,8917.0,104.6739,104.7209,104.5331,104.5331,8917.0
2016-11-17 10:25:00,111.37,111.59,111.37,111.43,8383.0,104.5331,104.7396,104.5331,104.5894,8383.0
2016-11-17 10:30:00,111.45,111.6,111.42,111.58,8736.0,104.6082,104.749,104.5801,104.7302,8736.0
2016-11-17 10:35:00,111.58,111.63,111.48,111.48,109756.0,104.7302,104.7772,104.6364,104.6364,109756.0
2016-11-17 10:40:00,111.48,112.03,111.29,111.98,54009.0,104.6364,105.1526,104.458,105.1057,54009.0
2016-11-17 10:45:00,112.03,112.12,111.87,112.12,12330.0,105.1526,105.2371,105.0024,105.2371,12330.0
2016-11-17 10:50:00,112.07,112.31,112.07,112.25,11898.0,105.1902,105.4154,105.1902,105.3591,11898.0
2016-11-17 10:55:00,112.26,112.4,112.2,112.29,13934.0,105.3685,105.4999,105.3122,105.3967,13934.0
2016-11-17 11:00:00,112.29,112.35,112.04,112.04,21916.0,105.3967,105.453,105.162,105.162,21916.0
2016-11-17 11:05:00,112.06,112.09,111.94,111.97,25228.0,105.1808,105.2089,105.0681,105.0963,25228.0
2016-11-17 11:10:00,112.0,112.09,111.96,112.09,24586.0,105.1245,105.2089,105.0869,105.2089,24586.0
2016-11-17 11:15:00,112.11,112.21,112.07,112.15,10561.0,105.2277,105.3216,105.1902,105.2652,10561.0
2016-11-17 11:20:00,112.14,112.19,112.09,112.09,4474.0,105.2559,105.3028,105.2089,105.2089,4474.0
2016-11-17 11:25:00,112.07,112.3,112.07,112.23,11654.0,105.1902,105.406,105.1902,105.3403,11654.0
2016-11-17 11:30:00,112.25,112.25,112.14,112.18,6501.0,105.3591,105.3591,105.2559,105.2934,6501.0
2016-11-17 11:35:00,112.24,112.3,112.18,112.18,7900.0,105.3497,105.406,105.2934,105.2934,7900.0
2016-11-17 11:40:00,112.16,112.3,112.16,112.22,7400.0,105.2746,105.406,105.2746,105.331,7400.0
2016-11-17 11:45:00,112.25,112.33,112.25,112.28,5900.0,105.3591,105.4342,105.3591,105.3873,5900.0
2016-11-17 11:50:00,112.3,112.33,112.22,112.31,6000.0,105.406,105.4342,105.331,105.4154,6000.0
2016-11-17 11:55:00,112.28,112.3,112.24,112.3,2931.0,105.3873,105.406,105.3497,105.406,2931.0
2016-11-17 12:00:00,112.29,112.33,112.24,112.33,6402.0,105.3967,105.4342,105.3497,105.4342,6402.0
2016-11-17 12:05:00,112.35,112.5,112.35,112.42,8939.0,105.453,105.5938,105.453,105.5187,8939.0
2016-11-17 12:10:00,112.45,112.49,112.38,112.49,8056.0,105.5468,105.5844,105.4811,105.5844,8056.0
2016-11-17 12:15:00,112.5,112.63,112.49,112.63,9220.0,105.5938,105.7158,105.5844,105.7158,9220.0
2016-11-17 12:20:00,112.64,112.65,112.54,112.6,9813.0,105.7252,105.7346,105.6313,105.6876,9813.0
2016-11-17 12:25:00,112.6,112.65,112.57,112.6,4400.0,105.6876,105.7346,105.6595,105.6876,4400.0
2016-11-17 12:30:00,112.65,112.76,112.64,112.66,11630.0,105.7346,105.8378,105.7252,105.7439,11630.0
2016-11-17 12:35:00,112.61,112.67,112.51,112.51,26709.0,105.697,105.7533,105.6031,105.6031,26709.0
2016-11-17 12:40:00,112.51,112.77,112.48,112.71,17650.0,105.6031,105.8472,105.575,105.7909,17650.0
2016-11-17 12:45:00,112.78,112.79,112.62,112.67,9100.0,105.8566,105.866,105.7064,105.7533,9100.0
2016-11-17 12:50:00,112.68,112.71,112.59,112.63,4400.0,105.7627,105.7909,105.6782,105.7158,4400.0
2016-11-17 12:55:00,112.6,112.76,112.59,112.76,5420.0,105.6876,105.8378,105.6782,105.8378,5420.0
2016-11-17 13:00:00,112.81,112.86,112.76,112.78,5865.0,105.8847,105.9317,105.8378,105.8566,5865.0
2016-11-17 13:05:00,112.81,112.87,112.78,112.81,5456.0,105.8847,105.941,105.8566,105.8847,5456.0
2016-11-17 13:10:00,112.81,112.93,112.81,112.93,4903.0,105.8847,105.9974,105.8847,105.9974,4903.0
2016-11-17 13:15:00,112.92,113.06,112.92,112.97,15168.0,105.988,106.1194,105.988,106.0349,15168.0
2016-11-17 13:20:00,112.98,112.99,112.84,112.9,11593.0,106.0443,106.0537,105.9129,105.9692,11593.0
2016-11-17 13:25:00,112.89,112.92,112.85,112.92,11408.0,105.9598,105.988,105.9223,105.988,11408.0
2016-11-17 13:30:00,112.92,113.01,112.92,113.01,10176.0,105.988,106.0725,105.988,106.0725,10176.0
2016-11-17 13:35:00,113.03,113.07,112.96,113.04,4290.0,106.0912,106.1288,106.0255,106.1006,4290.0
2016-11-17 13:40:00,113.03,113.22,113.0,113.16,12534.0,106.0912,106.2696,106.0631,106.2132,12534.0
2016-11-17 13:45:00,113.16,113.16,113.01,113.15,9324.0,106.2132,106.2132,106.0725,106.2039,9324.0
2016-11-17 13:50:00,113.15,113.19,113.06,113.07,12633.0,106.2039,106.2414,106.1194,106.1288,12633.0
2016-11-17 13:55:00,113.11,113.11,112.7,112.7,33245.0,106.1663,106.1663,105.7815,105.7815,33245.0
2016-11-17 14:00:00,112.72,112.87,112.72,112.81,12380.0,105.8003,105.941,105.8003,105.8847,12380.0
2016-11-17 14:05:00,112.82,112.96,112.77,112.92,8787.0,105.8941,106.0255,105.8472,105.988,8787.0
2016-11-17 14:10:00,112.93,113.14,112.92,113.11,10381.0,105.9974,106.1945,105.988,106.1663,10381.0
2016-11-17 14:15:00,113.11,113.21,113.06,113.15,9895.0,106.1663,106.2602,106.1194,106.2039,9895.0
2016-11-17 14:20:00,113.15,113.17,113.05,113.05,17557.0,106.2039,106.2226,106.11,106.11,17557.0
2016-11-17 14:25:00,113.08,113.19,113.06,113.16,8990.0,106.1382,106.2414,106.1194,106.2132,8990.0
2016-11-17 14:30:00,113.18,113.2,113.07,113.15,13179.0,106.232,106.2508,106.1288,106.2039,13179.0
2016-11-17 14:35:00,113.13,113.24,113.11,113.22,10617.0,106.1851,106.2883,106.1663,106.2696,10617.0
2016-11-17 14:40:00,113.22,113.23,113.13,113.19,10267.0,106.2696,106.2789,106.1851,106.2414,10267.0
2016-11-17 14:45:00,113.17,113.29,113.16,113.29,19246.0,106.2226,106.3353,106.2132,106.3353,19246.0
2016-11-17 14:50:00,113.3,113.33,113.19,113.33,11425.0,106.3447,106.3728,106.2414,106.3728,11425.0
2016-11-17 14:55:00,113.31,113.37,113.28,113.37,23531.0,106.354,106.4104,106.3259,106.4104,23531.0
2016-11-17 15:00:00,113.35,113.38,113.31,113.36,18577.0,106.3916,106.4197,106.354,106.401,18577.0
2016-11-17 15:05:00,113.38,113.43,113.37,113.41,16540.0,106.4197,106.4667,106.4104,106.4479,16540.0
2016-11-17 15:10:00,113.41,113.48,113.4,113.48,18448.0,106.4479,106.5136,106.4385,106.5136,18448.0
2016-11-17 15:15:00,113.46,113.59,113.43,113.46,16971.0,106.4948,106.6168,106.4667,106.4948,16971.0
2016-11-17 15:20:00,113.46,113.49,113.38,113.48,14330.0,106.4948,106.523,106.4197,106.5136,14330.0
2016-11-17 15:25:00,113.49,113.58,113.44,113.5,16804.0,106.523,106.6075,106.4761,106.5324,16804.0
2016-11-17 15:30:00,113.52,113.61,113.51,113.57,29089.0,106.5511,106.6356,106.5418,106.5981,29089.0
2016-11-17 15:35:00,113.58,113.61,113.45,113.5,60683.0,106.6075,106.6356,106.4854,106.5324,60683.0
2016-11-17 15:40:00,113.53,113.61,113.48,113.55,37382.0,106.5605,106.6356,106.5136,106.5793,37382.0
2016-11-17 15:45:00,113.58,113.75,113.5,113.65,57556.0,106.6075,106.767,106.5324,106.6732,57556.0
2016-11-17 15:50:00,113.65,113.84,113.63,113.69,96227.0,106.6732,106.8515,106.6544,106.7107,96227.0
2016-11-17 15:55:00,113.69,113.83,113.66,113.83,102821.0,106.7107,106.8421,106.6826,106.8421,102821.0
2016-11-18 09:30:00,113.74,116.19,113.63,116.18,162420.0,106.7576,109.0572,106.6544,109.0479,162420.0
2016-11-18 09:35:00,116.12,116.38,115.54,116.0,95193.0,108.9915,109.2356,108.4471,108.8789,95193.0
2016-11-18 09:40:00,116.06,116.62,115.66,116.33,50704.0,108.9352,109.4608,108.5598,109.1886,50704.0
2016-11-18 09:45:00,116.25,116.4,115.43,115.62,51551.0,109.1136,109.2543,108.3439,108.5222,51551.0
2016-11-18 09:50:00,115.66,115.84,115.47,115.75,100183.0,108.5598,108.7287,108.3814,108.6442,100183.0
2016-11-18 09:55:00,115.79,116.16,114.83,114.95,424982.0,108.6818,109.0291,107.7807,107.8934,424982.0
2016-11-18 10:00:00,114.97,115.77,114.91,115.76,60119.0,107.9121,108.663,107.8558,108.6536,60119.0
2016-11-18 10:05:00,115.68,115.92,115.63,115.82,59493.0,108.5785,108.8038,108.5316,108.71,59493.0
2016-11-18 10:10:00,115.82,115.92,115.64,115.72,47210.0,108.71,108.8038,108.541,108.6161,47210.0
2016-11-18 10:15:00,115.71,115.93,115.6,115.74,56922.0,108.6067,108.8132,108.5035,108.6349,56922.0
2016-11-18 10:20:00,115.73,116.13,115.72,115.87,147282.0,108.6255,109.0009,108.6161,108.7569,147282.0
2016-11-18 10:25:00,115.88,115.93,114.97,115.49,44450.0,108.7663,108.8132,107.9121,108.4002,44450.0
2016-11-18 10:30:00,115.49,115.63,115.4,115.57,33714.0,108.4002,108.5316,108.3157,108.4753,33714.0
2016-11-18 10:35:00,115.58,115.68,115.44,115.68,12605.0,108.4847,108.5785,108.3533,108.5785,12605.0
2016-11-18 10:40:00,115.68,115.85,115.49,115.62,56455.0,108.5785,108.7381,108.4002,108.5222,56455.0
2016-11-18 10:45:00,115.62,115.76,115.41,115.49,47523.0,108.5222,108.6536,108.3251,108.4002,47523.0
2016-11-18 10:50:00,115.49,115.7,115.4,115.62,28611.0,108.4002,108.5973,108.3157,108.5222,28611.0
2016-11-18 10:55:00,115.59,115.82,115.46,115.7,27475.0,108.4941,108.71,108.3721,108.5973,27475.0
2016-11-18 11:00:00,115.57,115.66,115.42,115.59,16086.0,108.4753,108.5598,108.3345,108.4941,16086.0
2016-11-18 11:05:00,115.6,115.71,115.47,115.64,24505.0,108.5035,108.6067,108.3814,108.541,24505.0
2016-11-18 11:10:00,115.64,115.89,115.59,115.89,21082.0,108.541,108.7757,108.4941,108.7757,21082.0
2016-11-18 11:15:00,115.82,116.05,115.71,116.03,22602.0,108.71,108.9258,108.6067,108.9071,22602.0
2016-11-18 11:20:00,115.95,116.07,115.8,115.8,365615.0,108.832,108.9446,108.6912,108.6912,365615.0
2016-11-18 11:25:00,115.74,115.77,115.4,115.59,19120.0,108.6349,108.663,108.3157,108.4941,19120.0
2016-11-18 11:30:00,115.55,115.55,115.4,115.41,12258.0,108.4565,108.4565,108.3157,108.3251,12258.0
2016-11-18 11:35:00,115.41,115.68,115.32,115.6,21147.0,108.3251,108.5785,108.2406,108.5035,21147.0
2016-11-18 11:40:00,115.56,115.94,115.55,115.6,15149.0,108.4659,108.8226,108.4565,108.5035,15149.0
2016-11-18 11:45:00,115.59,115.84,115.5,115.84,12108.0,108.4941,108.7287,108.4096,108.7287,12108.0
2016-11-18 11:50:00,115.8,115.82,115.55,115.6,15865.0,108.6912,108.71,108.4565,108.5035,15865.0
2016-11-18 11:55:00,115.62,115.78,115.53,115.58,19747.0,108.5222,108.6724,108.4378,108.4847,19747.0
2016-11-18 12:00:00,115.53,115.53,114.85,114.92,20078.0,108.4378,108.4378,107.7995,107.8652,20078.0
2016-11-18 12:05:00,114.9,115.18,114.84,115.11,23717.0,107.8464,108.1092,107.7901,108.0435,23717.0
2016-11-18 12:10:00,115.08,115.24,115.02,115.22,11636.0,108.0154,108.1656,107.9591,108.1468,11636.0
2016-11-18 12:15:00,115.21,115.35,115.17,115.35,17361.0,108.1374,108.2688,108.0999,108.2688,17361.0
2016-11-18 12:20:00,115.34,115.34,115.23,115.28,13081.0,108.2594,108.2594,108.1562,108.2031,13081.0
2016-11-18 12:25:00,115.29,115.32,115.11,115.21,61698.0,108.2125,108.2406,108.0435,108.1374,61698.0
2016-11-18 12:30:00,115.18,115.32,115.15,115.22,23746.0,108.1092,108.2406,108.0811,108.1468,23746.0
2016-11-18 12:35:00,115.21,115.44,115.2,115.34,52470.0,108.1374,108.3533,108.128,108.2594,52470.0
2016-11-18 12:40:00,115.37,115.37,115.23,115.29,15327.0,108.2876,108.2876,108.1562,108.2125,15327.0
2016-11-18 12:45:00,115.27,115.57,115.27,115.52,44137.0,108.1937,108.4753,108.1937,108.4284,44137.0
2016-11-18 12:50:00,115.48,115.71,115.47,115.62,11444.0,108.3908,108.6067,108.3814,108.5222,11444.0
2016-11-18 12:55:00,115.6,115.79,115.6,115.79,24944.0,108.5035,108.6818,108.5035,108.6818,24944.0
2016-11-18 13:00:00,115.81,115.87,115.74,115.8,11370.0,108.7006,108.7569,108.6349,108.6912,11370.0
2016-11-18 13:05:00,115.75,115.86,115.74,115.86,21034.0,108.6442,108.7475,108.6349,108.7475,21034.0
2016-11-18 13:10:00,115.86,116.06,115.85,116.03,25445.0,108.7475,108.9352,108.7381,108.9071,25445.0
2016-11-18 13:15:00,115.97,116.04,115.91,116.01,367223.0,108.8507,108.9164,108.7944,108.8883,367223.0
2016-11-18 13:20:00,115.99,116.0,115.89,115.95,15462.0,108.8695,108.8789,108.7757,108.832,15462.0
2016-11-18 13:25:00,115.98,116.07,115.89,116.05,18800.0,108.8601,108.9446,108.7757,108.9258,18800.0
2016-11-18 13:30:00,116.06,116.28,116.05,116.14,22281.0,108.9352,109.1417,108.9258,109.0103,22281.0
2016-11-18 13:35:00,116.16,116.27,116.09,116.23,17110.0,109.0291,109.1323,108.9634,109.0948,17110.0
2016-11-18 13:40:00,116.23,116.49,116.19,116.42,34350.0,109.0948,109.3388,109.0572,109.2731,34350.0
2016-11-18 13:45:00,116.36,116.38,116.24,116.31,10353.0,109.2168,109.2356,109.1042,109.1699,10353.0
2016-11-18 13:50:00,116.31,116.54,116.29,116.52,30564.0,109.1699,109.3858,109.1511,109.367,30564.0
2016-11-18 13:55:00,116.51,116.51,116.07,116.19,20779.0,109.3576,109.3576,108.9446,109.0572,20779.0
2016-11-18 14:00:00,116.15,116.21,116.1,116.11,13524.0,109.0197,109.076,108.9728,108.9821,13524.0
2016-11-18 14:05:00,116.13,116.17,115.93,115.93,17456.0,109.0009,109.0385,108.8132,108.8132,17456.0
2016-11-18 14:10:00,115.91,115.91,115.36,115.36,33472.0,108.7944,108.7944,108.2782,108.2782,33472.0
2016-11-18 14:15:00,115.39,115.74,115.35,115.67,36913.0,108.3063,108.6349,108.2688,108.5692,36913.0
2016-11-18 14:20:00,115.64,115.64,115.37,115.63,18542.0,108.541,108.541,108.2876,108.5316,18542.0
2016-11-18 14:25:00,115.63,115.8,115.56,115.8,24115.0,108.5316,108.6912,108.4659,108.6912,24115.0
2016-11-18 14:30:00,115.77,115.86,115.75,115.82,18105.0,108.663,108.7475,108.6442,108.71,18105.0
2016-11-18 14:35:00,115.82,115.88,115.79,115.79,6551.0,108.71,108.7663,108.6818,108.6818,6551.0
2016-11-18 14:40:00,115.81,115.89,115.74,115.78,18402.0,108.7006,108.7757,108.6349,108.6724,18402.0
2016-11-18 14:45:00,115.79,115.88,115.75,115.86,13972.0,108.6818,108.7663,108.6442,108.7475,13972.0
2016-11-18 14:50:00,115.87,115.9,115.75,115.8,13052.0,108.7569,108.785,108.6442,108.6912,13052.0
2016-11-18 14:55:00,115.82,115.84,115.68,115.7,12997.0,108.71,108.7287,108.5785,108.5973,12997.0
2016-11-18 15:00:00,115.7,115.78,115.68,115.73,8912.0,108.5973,108.6724,108.5785,108.6255,8912.0
2016-11-18 15:05:00,115.73,115.78,115.67,115.72,20216.0,108.6255,108.6724,108.5692,108.6161,20216.0
2016-11-18 15:10:00,115.75,115.95,115.69,115.95,22222.0,108.6442,108.832,108.5879,108.832,22222.0
2016-11-18 15:15:00,115.94,116.0,115.74,115.83,26742.0,108.8226,108.8789,108.6349,108.7193,26742.0
2016-11-18 15:20:00,115.84,115.97,115.79,115.93,30448.0,108.7287,108.8507,108.6818,108.8132,30448.0
2016-11-18 15:25:00,115.93,116.06,115.92,116.0,134538.0,108.8132,108.9352,108.8038,108.8789,134538.0
2016-11-18 15:30:00,116.0,116.1,115.94,115.95,33892.0,108.8789,108.9728,108.8226,108.832,33892.0
2016-11-18 15:35:00,115.95,116.1,115.94,116.05,42786.0,108.832,108.9728,108.8226,108.9258,42786.0
2016-11-18 15:40:00,116.05,116.3,116.01,116.21,67547.0,108.9258,109.1605,108.8883,109.076,67547.0
2016-11-18 15:45:00,116.2,116.28,116.15,116.22,55276.0,109.0666,109.1417,109.0197,109.0854,55276.0
2016-11-18 15:50:00,116.22,116.42,116.05,116.41,208451.0,109.0854,109.2731,108.9258,109.2637,208451.0
2016-11-18 15:55:00,116.41,116.41,115.99,115.99,300310.0,109.2637,109.2637,108.8695,108.8695,300310.0
2016-11-21 09:30:00,115.25,115.96,114.69,115.58,87005.0,108.1749,108.8414,107.6493,108.4847,87005.0
2016-11-21 09:35:00,115.54,115.9,114.99,115.73,50420.0,108.4471,108.785,107.9309,108.6255,50420.0
2016-11-21 09:40:00,115.73,115.9,115.25,115.32,27045.0,108.6255,108.785,108.1749,108.2406,27045.0
2016-11-21 09:45:00,115.27,115.6,115.24,115.52,8191.0,108.1937,108.5035,108.1656,108.4284,8191.0
2016-11-21 09:50:00,115.53,115.59,115.4,115.4,9754.0,108.4378,108.4941,108.3157,108.3157,9754.0
2016-11-21 09:55:00,115.45,115.58,115.44,115.56,14392.0,108.3627,108.4847,108.3533,108.4659,14392.0
2016-11-21 10:00:00,115.52,115.58,115.42,115.53,15954.0,108.4284,108.4847,108.3345,108.4378,15954.0
2016-11-21 10:05:00,115.53,115.53,115.26,115.4,11908.0,108.4378,108.4378,108.1843,108.3157,11908.0
2016-11-21 10:10:00,115.36,115.65,115.35,115.61,10098.0,108.2782,108.5504,108.2688,108.5128,10098.0
2016-11-21 10:15:00,115.55,115.65,115.52,115.52,55403.0,108.4565,108.5504,108.4284,108.4284,55403.0
2016-11-21 10:20:00,115.52,115.52,115.29,115.46,22087.0,108.4284,108.4284,108.2125,108.3721,22087.0
2016-11-21 10:25:00,115.45,115.46,115.23,115.3,15701.0,108.3627,108.3721,108.1562,108.2219,15701.0
2016-11-21 10:30:00,115.36,115.56,115.36,115.5,10507.0,108.2782,108.4659,108.2782,108.4096,10507.0
2016-11-21 10:35:00,115.5,115.53,115.36,115.44,12051.0,108.4096,108.4378,108.2782,108.3533,12051.0
2016-11-21 10:40:00,115.45,115.45,115.21,115.3,18908.0,108.3627,108.3627,108.1374,108.2219,18908.0
2016-11-21 10:45:00,115.34,115.41,115.24,115.34,11643.0,108.2594,108.3251,108.1656,108.2594,11643.0
2016-11-21 10:50:00,115.34,115.38,115.22,115.35,18297.0,108.2594,108.297,108.1468,108.2688,18297.0
2016-11-21 10:55:00,115.37,115.38,115.23,115.29,15810.0,108.2876,108.297,108.1562,108.2125,15810.0
2016-11-21 11:00:00,115.31,115.48,115.29,115.33,13836.0,108.2313,108.3908,108.2125,108.25,13836.0
2016-11-21 11:05:00,115.31,115.34,115.22,115.24,22620.0,108.2313,108.2594,108.1468,108.1656,22620.0
2016-11-21 11:10:00,115.22,115.42,115.22,115.33,10233.0,108.1468,108.3345,108.1468,108.25,10233.0
2016-11-21 11:15:00,115.36,115.38,115.23,115.23,18239.0,108.2782,108.297,108.1562,108.1562,18239.0
2016-11-21 11:20:00,115.23,115.24,115.11,115.12,13785.0,108.1562,108.1656,108.0435,108.0529,13785.0
2016-11-21 11:25:00,115.15,115.27,115.1,115.25,14702.0,108.0811,108.1937,108.0342,108.1749,14702.0
2016-11-21 11:30:00,115.25,115.28,115.08,115.13,18504.0,108.1749,108.2031,108.0154,108.0623,18504.0
2016-11-21 11:35:00,115.15,115.15,114.98,115.01,14703.0,108.0811,108.0811,107.9215,107.9497,14703.0
2016-11-21 11:40:00,115.04,115.08,114.99,115.08,12374.0,107.9778,108.0154,107.9309,108.0154,12374.0
2016-11-21 11:45:00,115.1,115.19,115.09,115.15,8037.0,108.0342,108.1186,108.0248,108.0811,8037.0
2016-11-21 11:50:00,115.16,115.2,115.13,115.15,15200.0,108.0905,108.128,108.0623,108.0811,15200.0
2016-11-21 11:55:00,115.14,115.16,115.04,115.16,17338.0,108.0717,108.0905,107.9778,108.0905,17338.0
2016-11-21 12:00:00,115.16,115.3,115.16,115.24,13947.0,108.0905,108.2219,108.0905,108.1656,13947.0
2016-11-21 12:05:00,115.23,115.31,115.23,115.27,7973.0,108.1562,108.2313,108.1562,108.1937,7973.0
2016-11-21 12:10:00,115.28,115.29,115.1,115.12,15290.0,108.2031,108.2125,108.0342,108.0529,15290.0
2016-11-21 12:15:00,115.1,115.21,115.08,115.21,9994.0,108.0342,108.1374,108.0154,108.1374,9994.0
2016-11-21 12:20:00,115.21,115.21,115.08,115.09,15334.0,108.1374,108.1374,108.0154,108.0248,15334.0
2016-11-21 12:25:00,115.11,115.13,115.01,115.03,10342.0,108.0435,108.0623,107.9497,107.9684,10342.0
2016-11-21 12:30:00,115.03,115.11,115.0,115.01,27811.0,107.9684,108.0435,107.9403,107.9497,27811.0
2016-11-21 12:35:00,115.01,115.13,115.0,115.09,26935.0,107.9497,108.0623,107.9403,108.0248,26935.0
2016-11-21 12:40:00,115.1,115.14,115.09,115.1,16845.0,108.0342,108.0717,108.0248,108.0342,16845.0
2016-11-21 12:45:00,115.11,115.25,115.06,115.25,16729.0,108.0435,108.1749,107.9966,108.1749,16729.0
2016-11-21 12:50:00,115.22,115.39,115.16,115.37,31656.0,108.1468,108.3063,108.0905,108.2876,31656.0
2016-11-21 12:55:00,115.38,115.38,115.2,115.2,18627.0,108.297,108.297,108.128,108.128,18627.0
2016-11-21 13:00:00,115.19,115.46,115.19,115.46,16634.0,108.1186,108.3721,108.1186,108.3721,16634.0
2016-11-21 13:05:00,115.46,115.61,115.41,115.6,16735.0,108.3721,108.5128,108.3251,108.5035,16735.0
2016-11-21 13:10:00,115.61,115.61,115.49,115.49,12462.0,108.5128,108.5128,108.4002,108.4002,12462.0
2016-11-21 13:15:00,115.5,115.52,115.47,115.51,11512.0,108.4096,108.4284,108.3814,108.419,11512.0
2016-11-21 13:20:00,115.5,115.5,115.39,115.42,13047.0,108.4096,108.4096,108.3063,108.3345,13047.0
2016-11-21 13:25:00,115.4,115.42,115.3,115.41,12831.0,108.3157,108.3345,108.2219,108.3251,12831.0
2016-11-21 13:30:00,115.44,115.51,115.43,115.5,10983.0,108.3533,108.419,108.3439,108.4096,10983.0
2016-11-21 13:35:00,115.49,115.52,115.38,115.41,13868.0,108.4002,108.4284,108.297,108.3251,13868.0
2016-11-21 13:40:00,115.43,115.44,115.28,115.29,8086.0,108.3439,108.3533,108.2031,108.2125,8086.0
2016-11-21 13:45:00,115.28,115.53,115.28,115.53,13329.0,108.2031,108.4378,108.2031,108.4378,13329.0
2016-11-21 13:50:00,115.53,115.59,115.5,115.57,15514.0,108.4378,108.4941,108.4096,108.4753,15514.0
2016-11-21 13:55:00,115.56,115.61,115.53,115.55,9197.0,108.4659,108.5128,108.4378,108.4565,9197.0
2016-11-21 14:00:00,115.55,115.58,115.5,115.56,15890.0,108.4565,108.4847,108.4096,108.4659,15890.0
2016-11-21 14:05:00,115.56,115.63,115.5,115.55,12652.0,108.4659,108.5316,108.4096,108.4565,12652.0
2016-11-21 14:10:00,115.55,115.62,115.54,115.62,13408.0,108.4565,108.5222,108.4471,108.5222,13408.0
2016-11-21 14:15:00,115.61,115.79,115.6,115.76,16399.0,108.5128,108.6818,108.5035,108.6536,16399.0
2016-11-21 14:20:00,115.73,115.8,115.7,115.73,8302.0,108.6255,108.6912,108.5973,108.6255,8302.0
2016-11-21 14:25:00,115.72,115.75,115.69,115.7,10467.0,108.6161,108.6442,108.5879,108.5973,10467.0
2016-11-21 14:30:00,115.7,115.9,115.69,115.85,22896.0,108.5973,108.785,108.5879,108.7381,22896.0
2016-11-21 14:35:00,115.85,115.91,115.83,115.9,12414.0,108.7381,108.7944,108.7193,108.785,12414.0
2016-11-21 14:40:00,115.91,115.93,115.82,115.82,12657.0,108.7944,108.8132,108.71,108.71,12657.0
2016-11-21 14:45:00,115.83,115.91,115.8,115.9,17793.0,108.7193,108.7944,108.6912,108.785,17793.0
2016-11-21 14:50:00,115.9,115.98,115.88,115.91,15697.0,108.785,108.8601,108.7663,108.7944,15697.0
2016-11-21 14:55:00,115.89,115.91,115.8,115.9,17630.0,108.7757,108.7944,108.6912,108.785,17630.0
2016-11-21 15:00:00,115.9,115.9,115.82,115.87,16092.0,108.785,108.785,108.71,108.7569,16092.0
2016-11-21 15:05:00,115.87,115.9,115.8,115.8,17548.0,108.7569,108.785,108.6912,108.6912,17548.0
2016-11-21 15:10:00,115.8,115.89,115.79,115.84,17707.0,108.6912,108.7757,108.6818,108.7287,17707.0
2016-11-21 15:15:00,115.84,115.86,115.76,115.82,16945.0,108.7287,108.7475,108.6536,108.71,16945.0
2016-11-21 15:20:00,115.82,115.83,115.61,115.62,22368.0,108.71,108.7193,108.5128,108.5222,22368.0
2016-11-21 15:25:00,115.62,115.62,115.51,115.56,16013.0,108.5222,108.5222,108.419,108.4659,16013.0
2016-11-21 15:30:00,115.57,115.7,115.56,115.7,19171.0,108.4753,108.5973,108.4659,108.5973,19171.0
2016-11-21 15:35:00,115.71,115.71,115.56,115.57,23717.0,108.6067,108.6067,108.4659,108.4753,23717.0
2016-11-21 15:40:00,115.56,115.62,115.49,115.57,33995.0,108.4659,108.5222,108.4002,108.4753,33995.0
2016-11-21 15:45:00,115.57,115.63,115.53,115.56,56283.0,108.4753,108.5316,108.4378,108.4659,56283.0
2016-11-21 15:50:00,115.56,115.72,115.55,115.68,56228.0,108.4659,108.6161,108.4565,108.5785,56228.0
2016-11-21 15:55:00,115.66,115.71,115.62,115.67,76966.0,108.5598,108.6067,108.5222,108.5692,76966.0
2016-11-22 09:30:00,116.24,116.25,115.62,115.88,67205.0,109.1042,109.1136,108.5222,108.7663,67205.0
2016-11-22 09:35:00,115.88,116.09,115.77,116.06,12638.0,108.7663,108.9634,108.663,108.9352,12638.0
2016-11-22 09:40:00,116.05,116.09,115.77,116.01,16919.0,108.9258,108.9634,108.663,108.8883,16919.0
2016-11-22 09:45:00,116.05,116.15,115.96,116.1,15934.0,108.9258,109.0197,108.8414,108.9728,15934.0
2016-11-22 09:50:00,116.13,116.33,115.99,116.08,44195.0,109.0009,109.1886,108.8695,108.954,44195.0
2016-11-22 09:55:00,116.08,116.25,116.07,116.14,11833.0,108.954,109.1136,108.9446,109.0103,11833.0
2016-11-22 10:00:00,116.14,116.39,116.14,116.37,13809.0,109.0103,109.245,109.0103,109.2262,13809.0
2016-11-22 10:05:00,116.38,116.6,116.38,116.57,14282.0,109.2356,109.4421,109.2356,109.4139,14282.0
2016-11-22 10:10:00,116.59,116.66,116.51,116.54,8100.0,109.4327,109.4984,109.3576,109.3858,8100.0
2016-11-22 10:15:00,116.56,116.59,116.34,116.34,10205.0,109.4045,109.4327,109.198,109.198,10205.0
2016-11-22 10:20:00,116.37,116.44,116.33,116.34,4700.0,109.2262,109.2919,109.1886,109.198,4700.0
2016-11-22 10:25:00,116.34,116.41,116.23,116.39,9188.0,109.198,109.2637,109.0948,109.245,9188.0
2016-11-22 10:30:00,116.44,116.5,116.32,116.46,11897.0,109.2919,109.3482,109.1793,109.3107,11897.0
2016-11-22 10:35:00,116.51,116.56,116.49,116.51,11516.0,109.3576,109.4045,109.3388,109.3576,11516.0
2016-11-22 10:40:00,116.5,116.51,116.42,116.48,6905.0,109.3482,109.3576,109.2731,109.3294,6905.0
2016-11-22 10:45:00,116.48,116.49,116.3,116.36,8251.0,109.3294,109.3388,109.1605,109.2168,8251.0
2016-11-22 10:50:00,116.34,116.4,116.3,116.37,11523.0,109.198,109.2543,109.1605,109.2262,11523.0
2016-11-22 10:55:00,116.37,116.4,116.33,116.4,7262.0,109.2262,109.2543,109.1886,109.2543,7262.0
2016-11-22 11:00:00,116.38,116.39,116.35,116.37,8663.0,109.2356,109.245,109.2074,109.2262,8663.0
2016-11-22 11:05:00,116.39,116.47,116.39,116.41,7106.0,109.245,109.32,109.245,109.2637,7106.0
2016-11-22 11:10:00,116.45,116.45,116.24,116.24,12376.0,109.3013,109.3013,109.1042,109.1042,12376.0
2016-11-22 11:15:00,116.23,116.25,116.16,116.18,7768.0,109.0948,109.1136,109.0291,109.0479,7768.0
2016-11-22 11:20:00,116.15,116.25,116.12,116.13,9520.0,109.0197,109.1136,108.9915,109.0009,9520.0
2016-11-22 11:25:00,116.13,116.2,116.07,116.16,11478.0,109.0009,109.0666,108.9446,109.0291,11478.0
2016-11-22 11:30:00,116.15,116.19,116.02,116.02,6306.0,109.0197,109.0572,108.8977,108.8977,6306.0
2016-11-22 11:35:00,116.01,116.09,116.0,116.07,8345.0,108.8883,108.9634,108.8789,108.9446,8345.0
2016-11-22 11:40:00,116.07,116.07,116.01,116.06,10684.0,108.9446,108.9446,108.8883,108.9352,10684.0
2016-11-22 11:45:00,116.06,116.12,116.03,116.09,13734.0,108.9352,108.9915,108.9071,108.9634,13734.0
2016-11-22 11:50:00,116.1,116.12,116.08,116.1,6114.0,108.9728,108.9915,108.954,108.9728,6114.0
2016-11-22 11:55:00,116.11,116.13,116.04,116.12,7676.0,108.9821,109.0009,108.9164,108.9915,7676.0
2016-11-22 12:00:00,116.14,116.14,115.99,116.0,8846.0,109.0103,109.0103,108.8695,108.8789,8846.0
2016-11-22 12:05:00,116.01,116.11,115.96,116.07,10565.0,108.8883,108.9821,108.8414,108.9446,10565.0
2016-11-22 12:10:00,116.07,116.11,116.04,116.06,8949.0,108.9446,108.9821,108.9164,108.9352,8949.0
2016-11-22 12:15:00,116.07,116.12,115.99,116.05,6725.0,108.9446,108.9915,108.8695,108.9258,6725.0
2016-11-22 12:20:00,116.05,116.08,116.02,116.04,6258.0,108.9258,108.954,108.8977,108.9164,6258.0
2016-11-22 12:25:00,116.04,116.04,115.88,115.9,12545.0,108.9164,108.9164,108.7663,108.785,12545.0
2016-11-22 12:30:00,115.91,115.93,115.88,115.89,6879.0,108.7944,108.8132,108.7663,108.7757,6879.0
2016-11-22 12:35:00,115.88,115.95,115.87,115.89,8218.0,108.7663,108.832,108.7569,108.7757,8218.0
2016-11-22 12:40:00,115.89,115.91,115.84,115.85,6950.0,108.7757,108.7944,108.7287,108.7381,6950.0
2016-11-22 12:45:00,115.85,115.94,115.85,115.91,13165.0,108.7381,108.8226,108.7381,108.7944,13165.0
2016-11-22 12:50:00,115.93,115.96,115.87,115.96,12604.0,108.8132,108.8414,108.7569,108.8414,12604.0
2016-11-22 12:55:00,115.98,116.14,115.98,116.14,11922.0,108.8601,109.0103,108.8601,109.0103,11922.0
2016-11-22 13:00:00,116.15,116.24,116.12,116.22,6737.0,109.0197,109.1042,108.9915,109.0854,6737.0
2016-11-22 13:05:00,116.23,116.28,116.2,116.26,8353.0,109.0948,109.1417,109.0666,109.1229,8353.0
2016-11-22 13:10:00,116.25,116.27,116.24,116.25,2450.0,109.1136,109.1323,109.1042,109.1136,2450.0
2016-11-22 13:15:00,116.24,116.24,116.11,116.11,5360.0,109.1042,109.1042,108.9821,108.9821,5360.0
2016-11-22 13:20:00,116.1,116.24,116.1,116.22,10246.0,108.9728,109.1042,108.9728,109.0854,10246.0
2016-11-22 13:25:00,116.23,116.26,116.22,116.24,3316.0,109.0948,109.1229,109.0854,109.1042,3316.0
2016-11-22 13:30:00,116.23,116.25,116.18,116.25,4804.0,109.0948,109.1136,109.0479,109.1136,4804.0
2016-11-22 13:35:00,116.25,116.25,116.1,116.17,18889.0,109.1136,109.1136,108.9728,109.0385,18889.0
2016-11-22 13:40:00,116.16,116.19,116.1,116.1,3388.0,109.0291,109.0572,108.9728,108.9728,3388.0
2016-11-22 13:45:00,116.12,116.18,116.11,116.12,5082.0,108.9915,109.0479,108.9821,108.9915,5082.0
2016-11-22 13:50:00,116.11,116.26,116.06,116.26,11577.0,108.9821,109.1229,108.9352,109.1229,11577.0
2016-11-22 13:55:00,116.25,116.27,116.13,116.13,12199.0,109.1136,109.1323,109.0009,109.0009,12199.0
2016-11-22 14:00:00,116.14,116.18,116.1,116.12,11666.0,109.0103,109.0479,108.9728,108.9915,11666.0
2016-11-22 14:05:00,116.12,116.22,116.1,116.21,5844.0,108.9915,109.0854,108.9728,109.076,5844.0
2016-11-22 14:10:00,116.21,116.23,116.17,116.23,5999.0,109.076,109.0948,109.0385,109.0948,5999.0
2016-11-22 14:15:00,116.25,116.34,116.23,116.34,14579.0,109.1136,109.198,109.0948,109.198,14579.0
2016-11-22 14:20:00,116.34,116.39,116.31,116.34,5956.0,109.198,109.245,109.1699,109.198,5956.0
2016-11-22 14:25:00,116.35,116.4,116.31,116.35,8898.0,109.2074,109.2543,109.1699,109.2074,8898.0
2016-11-22 14:30:00,116.35,116.38,116.32,116.33,4708.0,109.2074,109.2356,109.1793,109.1886,4708.0
2016-11-22 14:35:00,116.35,116.41,116.32,116.35,6502.0,109.2074,109.2637,109.1793,109.2074,6502.0
2016-11-22 14:40:00,116.33,116.46,116.33,116.44,7032.0,109.1886,109.3107,109.1886,109.2919,7032.0
2016-11-22 14:45:00,116.43,116.45,116.34,116.36,6730.0,109.2825,109.3013,109.198,109.2168,6730.0
2016-11-22 14:50:00,116.37,116.39,116.35,116.36,7706.0,109.2262,109.245,109.2074,109.2168,7706.0
2016-11-22 14:55:00,116.36,116.41,116.32,116.38,11793.0,109.2168,109.2637,109.1793,109.2356,11793.0
2016-11-22 15:00:00,116.39,116.45,116.38,116.42,16967.0,109.245,109.3013,109.2356,109.2731,16967.0
2016-11-22 15:05:00,116.41,116.41,116.36,116.39,12410.0,109.2637,109.2637,109.2168,109.245,12410.0
2016-11-22 15:10:00,116.39,116.4,116.31,116.32,8923.0,109.245,109.2543,109.1699,109.1793,8923.0
2016-11-22 15:15:00,116.33,116.36,116.31,116.36,7331.0,109.1886,109.2168,109.1699,109.2168,7331.0
2016-11-22 15:20:00,116.36,116.4,116.31,116.33,14571.0,109.2168,109.2543,109.1699,109.1886,14571.0
2016-11-22 15:25:00,116.33,116.35,116.29,116.31,15261.0,109.1886,109.2074,109.1511,109.1699,15261.0
2016-11-22 15:30:00,116.31,116.38,116.31,116.38,15470.0,109.1699,109.2356,109.1699,109.2356,15470.0
2016-11-22 15:35:00,116.38,116.4,116.3,116.3,23146.0,109.2356,109.2543,109.1605,109.1605,23146.0
2016-11-22 15:40:00,116.31,116.31,116.17,116.23,33763.0,109.1699,109.1699,109.0385,109.0948,33763.0
2016-11-22 15:45:00,116.25,116.32,116.24,116.31,29597.0,109.1136,109.1793,109.1042,109.1699,29597.0
2016-11-22 15:50:00,116.32,116.46,116.31,116.46,52259.0,109.1793,109.3107,109.1699,109.3107,52259.0
2016-11-22 15:55:00,116.46,116.47,116.39,116.43,60728.0,109.3107,109.32,109.245,109.2825,60728.0
2016-11-23 09:30:00,116.32,116.38,115.93,116.06,28435.0,109.1793,109.2356,108.8132,108.9352,28435.0
2016-11-23 09:35:00,116.0,116.37,116.0,116.25,24471.0,108.8789,109.2262,108.8789,109.1136,24471.0
2016-11-23 09:40:00,116.25,116.27,115.92,116.09,11079.0,109.1136,109.1323,108.8038,108.9634,11079.0
2016-11-23 09:45:00,116.18,116.18,115.9,115.92,7871.0,109.0479,109.0479,108.785,108.8038,7871.0
2016-11-23 09:50:00,115.88,116.0,115.82,115.88,21033.0,108.7663,108.8789,108.71,108.7663,21033.0
2016-11-23 09:55:00,115.84,116.0,115.75,115.86,23000.0,108.7287,108.8789,108.6442,108.7475,23000.0
2016-11-23 10:00:00,115.88,116.05,115.86,115.98,12511.0,108.7663,108.9258,108.7475,108.8601,12511.0
2016-11-23 10:05:00,116.0,116.16,115.94,116.05,22263.0,108.8789,109.0291,108.8226,108.9258,22263.0
2016-11-23 10:10:00,116.04,116.29,115.97,116.16,37216.0,108.9164,109.1511,108.8507,109.0291,37216.0
2016-11-23 10:15:00,116.21,116.35,116.21,116.26,6960.0,109.076,109.2074,109.076,109.1229,6960.0
2016-11-23 10:20:00,116.27,116.3,116.14,116.16,33649.0,109.1323,109.1605,109.0103,109.0291,33649.0
2016-11-23 10:25:00,116.15,116.24,116.03,116.03,12075.0,109.0197,109.1042,108.9071,108.9071,12075.0
2016-11-23 10:30:00,116.07,116.12,116.03,116.03,7817.0,108.9446,108.9915,108.9071,108.9071,7817.0
2016-11-23 10:35:00,116.03,116.03,115.93,116.0,29683.0,108.9071,108.9071,108.8132,108.8789,29683.0
2016-11-23 10:40:00,116.0,116.04,115.95,116.01,18001.0,108.8789,108.9164,108.832,108.8883,18001.0
2016-11-23 10:45:00,116.0,116.03,115.96,115.96,7739.0,108.8789,108.9071,108.8414,108.8414,7739.0
2016-11-23 10:50:00,115.95,116.0,115.92,115.93,11312.0,108.832,108.8789,108.8038,108.8132,11312.0
2016-11-23 10:55:00,115.93,116.02,115.93,115.97,35020.0,108.8132,108.8977,108.8132,108.8507,35020.0
2016-11-23 11:00:00,115.98,116.0,115.93,115.95,16946.0,108.8601,108.8789,108.8132,108.832,16946.0
2016-11-23 11:05:00,115.96,116.0,115.94,115.95,14811.0,108.8414,108.8789,108.8226,108.832,14811.0
2016-11-23 11:10:00,115.94,116.0,115.93,115.98,8700.0,108.8226,108.8789,108.8132,108.8601,8700.0
2016-11-23 11:15:00,115.96,116.0,115.87,115.87,17022.0,108.8414,108.8789,108.7569,108.7569,17022.0
2016-11-23 11:20:00,115.86,115.87,115.65,115.65,10253.0,108.7475,108.7569,108.5504,108.5504,10253.0
2016-11-23 11:25:00,115.63,115.7,115.62,115.66,12789.0,108.5316,108.5973,108.5222,108.5598,12789.0
2016-11-23 11:30:00,115.66,115.66,115.58,115.65,10117.0,108.5598,108.5598,108.4847,108.5504,10117.0
2016-11-23 11:35:00,115.64,115.66,115.56,115.57,8731.0,108.541,108.5598,108.4659,108.4753,8731.0
2016-11-23 11:40:00,115.58,115.67,115.57,115.67,9750.0,108.4847,108.5692,108.4753,108.5692,9750.0
2016-11-23 11:45:00,115.65,115.67,115.56,115.58,7015.0,108.5504,108.5692,108.4659,108.4847,7015.0
2016-11-23 11:50:00,115.57,115.61,115.55,115.61,9308.0,108.4753,108.5128,108.4565,108.5128,9308.0
2016-11-23 11:55:00,115.61,115.72,115.61,115.71,19300.0,108.5128,108.6161,108.5128,108.6067,19300.0
2016-11-23 12:00:00,115.72,115.74,115.66,115.71,7754.0,108.6161,108.6349,108.5598,108.6067,7754.0
2016-11-23 12:05:00,115.68,115.71,115.66,115.66,7200.0,108.5785,108.6067,108.5598,108.5598,7200.0
2016-11-23 12:10:00,115.66,115.74,115.66,115.73,7618.0,108.5598,108.6349,108.5598,108.6255,7618.0
2016-11-23 12:15:00,115.73,115.75,115.7,115.7,10276.0,108.6255,108.6442,108.5973,108.5973,10276.0
2016-11-23 12:20:00,115.71,115.75,115.7,115.73,27044.0,108.6067,108.6442,108.5973,108.6255,27044.0
2016-11-23 12:25:00,115.72,115.72,115.58,115.61,5966.0,108.6161,108.6161,108.4847,108.5128,5966.0
2016-11-23 12:30:00,115.61,115.63,115.59,115.59,11826.0,108.5128,108.5316,108.4941,108.4941,11826.0
2016-11-23 12:35:00,115.59,115.65,115.56,115.63,10976.0,108.4941,108.5504,108.4659,108.5316,10976.0
2016-11-23 12:40:00,115.62,115.68,115.61,115.68,5928.0,108.5222,108.5785,108.5128,108.5785,5928.0
2016-11-23 12:45:00,115.69,115.72,115.65,115.65,13483.0,108.5879,108.6161,108.5504,108.5504,13483.0
2016-11-23 12:50:00,115.65,115.75,115.65,115.68,19079.0,108.5504,108.6442,108.5504,108.5785,19079.0
2016-11-23 12:55:00,115.68,115.68,115.64,115.64,3300.0,108.5785,108.5785,108.541,108.541,3300.0
2016-11-23 13:00:00,115.66,115.75,115.66,115.73,9550.0,108.5598,108.6442,108.5598,108.6255,9550.0
2016-11-23 13:05:00,115.74,115.75,115.7,115.74,12057.0,108.6349,108.6442,108.5973,108.6349,12057.0
2016-11-23 13:10:00,115.75,115.86,115.73,115.86,29741.0,108.6442,108.7475,108.6255,108.7475,29741.0
2016-11-23 13:15:00,115.86,115.86,115.8,115.85,8245.0,108.7475,108.7475,108.6912,108.7381,8245.0
2016-11-23 13:20:00,115.86,115.88,115.76,115.76,4472.0,108.7475,108.7663,108.6536,108.6536,4472.0
2016-11-23 13:25:00,115.78,115.84,115.75,115.77,5677.0,108.6724,108.7287,108.6442,108.663,5677.0
2016-11-23 13:30:00,115.76,115.78,115.75,115.78,8606.0,108.6536,108.6724,108.6442,108.6724,8606.0
2016-11-23 13:35:00,115.8,115.84,115.74,115.81,12907.0,108.6912,108.7287,108.6349,108.7006,12907.0
2016-11-23 13:40:00,115.83,115.85,115.78,115.84,6052.0,108.7193,108.7381,108.6724,108.7287,6052.0
2016-11-23 13:45:00,115.83,115.88,115.8,115.85,11966.0,108.7193,108.7663,108.6912,108.7381,11966.0
2016-11-23 13:50:00,115.85,115.89,115.84,115.86,9262.0,108.7381,108.7757,108.7287,108.7475,9262.0
2016-11-23 13:55:00,115.85,115.85,115.79,115.83,5877.0,108.7381,108.7381,108.6818,108.7193,5877.0
2016-11-23 14:00:00,115.82,116.0,115.82,115.98,10011.0,108.71,108.8789,108.71,108.8601,10011.0
2016-11-23 14:05:00,115.97,116.01,115.92,115.94,28482.0,108.8507,108.8883,108.8038,108.8226,28482.0
2016-11-23 14:10:00,115.93,116.0,115.92,115.97,13519.0,108.8132,108.8789,108.8038,108.8507,13519.0
2016-11-23 14:15:00,115.98,116.05,115.97,116.0,69743.0,108.8601,108.9258,108.8507,108.8789,69743.0
2016-11-23 14:20:00,116.0,116.04,115.97,115.97,15589.0,108.8789,108.9164,108.8507,108.8507,15589.0
2016-11-23 14:25:00,115.97,116.01,115.97,116.0,11559.0,108.8507,108.8883,108.8507,108.8789,11559.0
2016-11-23 14:30:00,115.99,116.0,115.95,115.98,8770.0,108.8695,108.8789,108.832,108.8601,8770.0
2016-11-23 14:35:00,115.97,116.0,115.96,115.98,16473.0,108.8507,108.8789,108.8414,108.8601,16473.0
2016-11-23 14:40:00,115.98,116.01,115.93,115.93,12553.0,108.8601,108.8883,108.8132,108.8132,12553.0
2016-11-23 14:45:00,115.94,115.94,115.76,115.77,10420.0,108.8226,108.8226,108.6536,108.663,10420.0
2016-11-23 14:50:00,115.78,115.78,115.68,115.74,9754.0,108.6724,108.6724,108.5785,108.6349,9754.0
2016-11-23 14:55:00,115.74,115.74,115.65,115.67,4319.0,108.6349,108.6349,108.5504,108.5692,4319.0
2016-11-23 15:00:00,115.68,115.75,115.68,115.7,6775.0,108.5785,108.6442,108.5785,108.5973,6775.0
2016-11-23 15:05:00,115.69,115.73,115.65,115.72,10680.0,108.5879,108.6255,108.5504,108.6161,10680.0
2016-11-23 15:10:00,115.71,115.72,115.66,115.72,6780.0,108.6067,108.6161,108.5598,108.6161,6780.0
2016-11-23 15:15:00,115.72,115.78,115.7,115.7,9384.0,108.6161,108.6724,108.5973,108.5973,9384.0
2016-11-23 15:20:00,115.71,115.75,115.68,115.75,8649.0,108.6067,108.6442,108.5785,108.6442,8649.0
2016-11-23 15:25:00,115.74,115.75,115.7,115.73,9125.0,108.6349,108.6442,108.5973,108.6255,9125.0
2016-11-23 15:30:00,115.73,115.77,115.7,115.74,15084.0,108.6255,108.663,108.5973,108.6349,15084.0
2016-11-23 15:35:00,115.75,115.84,115.74,115.81,14053.0,108.6442,108.7287,108.6349,108.7006,14053.0
2016-11-23 15:40:00,115.81,115.88,115.81,115.86,23283.0,108.7006,108.7663,108.7006,108.7475,23283.0
2016-11-23 15:45:00,115.86,115.91,115.84,115.85,14592.0,108.7475,108.7944,108.7287,108.7381,14592.0
2016-11-23 15:50:00,115.84,115.9,115.83,115.84,22370.0,108.7287,108.785,108.7193,108.7287,22370.0
2016-11-23 15:55:00,115.84,115.86,115.81,115.82,74997.0,108.7287,108.7475,108.7006,108.71,74997.0
2016-11-25 09:30:00,115.9,115.9,115.32,115.36,27753.0,108.785,108.785,108.2406,108.2782,27753.0
2016-11-25 09:35:00,115.56,116.14,115.38,116.14,16911.0,108.4659,109.0103,108.297,109.0103,16911.0
2016-11-25 09:40:00,116.12,116.12,115.75,115.9,13090.0,108.9915,108.9915,108.6442,108.785,13090.0
2016-11-25 09:45:00,115.95,116.17,115.86,116.17,7890.0,108.832,109.0385,108.7475,109.0385,7890.0
2016-11-25 09:50:00,116.14,116.14,115.95,115.95,5520.0,109.0103,109.0103,108.832,108.832,5520.0
2016-11-25 09:55:00,115.9,115.96,115.84,115.96,6947.0,108.785,108.8414,108.7287,108.8414,6947.0
2016-11-25 10:00:00,115.94,116.08,115.87,116.06,7650.0,108.8226,108.954,108.7569,108.9352,7650.0
2016-11-25 10:05:00,116.0,116.02,115.81,115.85,11826.0,108.8789,108.8977,108.7006,108.7381,11826.0
2016-11-25 10:10:00,115.85,116.02,115.85,116.02,11318.0,108.7381,108.8977,108.7381,108.8977,11318.0
2016-11-25 10:15:00,116.01,116.07,115.96,116.03,10222.0,108.8883,108.9446,108.8414,108.9071,10222.0
2016-11-25 10:20:00,116.05,116.08,115.97,116.02,7000.0,108.9258,108.954,108.8507,108.8977,7000.0
2016-11-25 10:25:00,116.0,116.11,116.0,116.09,7674.0,108.8789,108.9821,108.8789,108.9634,7674.0
2016-11-25 10:30:00,116.09,116.12,116.03,116.06,6654.0,108.9634,108.9915,108.9071,108.9352,6654.0
2016-11-25 10:35:00,116.07,116.07,116.02,116.05,5936.0,108.9446,108.9446,108.8977,108.9258,5936.0
2016-11-25 10:40:00,116.05,116.07,115.93,116.03,5874.0,108.9258,108.9446,108.8132,108.9071,5874.0
2016-11-25 10:45:00,116.04,116.04,115.93,115.96,4209.0,108.9164,108.9164,108.8132,108.8414,4209.0
2016-11-25 10:50:00,115.93,115.93,115.8,115.81,5336.0,108.8132,108.8132,108.6912,108.7006,5336.0
2016-11-25 10:55:00,115.81,115.86,115.76,115.86,7244.0,108.7006,108.7475,108.6536,108.7475,7244.0
2016-11-25 11:00:00,115.86,115.97,115.82,115.95,5948.0,108.7475,108.8507,108.71,108.832,5948.0
2016-11-25 11:05:00,115.96,116.01,115.91,115.91,6544.0,108.8414,108.8883,108.7944,108.7944,6544.0
2016-11-25 11:10:00,115.9,115.99,115.88,115.95,6560.0,108.785,108.8695,108.7663,108.832,6560.0
2016-11-25 11:15:00,115.96,116.03,115.96,116.03,3975.0,108.8414,108.9071,108.8414,108.9071,3975.0
2016-11-25 11:20:00,116.01,116.02,115.9,115.91,4645.0,108.8883,108.8977,108.785,108.7944,4645.0
2016-11-25 11:25:00,115.9,115.96,115.88,115.94,4858.0,108.785,108.8414,108.7663,108.8226,4858.0
2016-11-25 11:30:00,115.95,115.99,115.89,115.99,5529.0,108.832,108.8695,108.7757,108.8695,5529.0
2016-11-25 11:35:00,115.99,116.05,115.97,116.03,5608.0,108.8695,108.9258,108.8507,108.9071,5608.0
2016-11-25 11:40:00,116.03,116.05,115.97,115.98,4300.0,108.9071,108.9258,108.8507,108.8601,4300.0
2016-11-25 11:45:00,116.03,116.04,115.94,115.95,4077.0,108.9071,108.9164,108.8226,108.832,4077.0
2016-11-25 11:50:00,115.98,115.98,115.9,115.91,3400.0,108.8601,108.8601,108.785,108.7944,3400.0
2016-11-25 11:55:00,115.92,116.03,115.92,115.99,8315.0,108.8038,108.9071,108.8038,108.8695,8315.0
2016-11-25 12:00:00,115.99,116.04,115.96,115.96,17420.0,108.8695,108.9164,108.8414,108.8414,17420.0
2016-11-25 12:05:00,115.96,116.0,115.95,115.97,5800.0,108.8414,108.8789,108.832,108.8507,5800.0
2016-11-25 12:10:00,116.0,116.01,115.93,115.97,5412.0,108.8789,108.8883,108.8132,108.8507,5412.0
2016-11-25 12:15:00,115.97,115.99,115.96,115.99,3412.0,108.8507,108.8695,108.8414,108.8695,3412.0
2016-11-25 12:20:00,115.98,116.04,115.98,116.04,7460.0,108.8601,108.9164,108.8601,108.9164,7460.0
2016-11-25 12:25:00,116.04,116.05,116.03,116.03,3399.0,108.9164,108.9258,108.9071,108.9071,3399.0
2016-11-25 12:30:00,116.03,116.04,115.97,115.99,7373.0,108.9071,108.9164,108.8507,108.8695,7373.0
2016-11-25 12:35:00,116.0,116.03,115.98,115.98,8671.0,108.8789,108.9071,108.8601,108.8601,8671.0
2016-11-25 12:40:00,115.99,116.06,115.99,116.06,8643.0,108.8695,108.9352,108.8695,108.9352,8643.0
2016-11-25 12:45:00,116.07,116.07,115.96,115.99,6486.0,108.9446,108.9446,108.8414,108.8695,6486.0
2016-11-25 12:50:00,116.01,116.05,115.99,116.03,15382.0,108.8883,108.9258,108.8695,108.9071,15382.0
2016-11-25 12:55:00,116.02,116.08,115.97,116.07,26200.0,108.8977,108.954,108.8507,108.9446,26200.0
2016-11-28 09:30:00,115.9,116.5,115.85,116.47,23354.0,108.785,109.3482,108.7381,109.32,23354.0
2016-11-28 09:35:00,116.37,116.42,115.95,116.2,15132.0,109.2262,109.2731,108.832,109.0666,15132.0
2016-11-28 09:40:00,116.23,116.23,115.91,115.94,14985.0,109.0948,109.0948,108.7944,108.8226,14985.0
2016-11-28 09:45:00,115.9,116.02,115.76,115.92,11200.0,108.785,108.8977,108.6536,108.8038,11200.0
2016-11-28 09:50:00,115.97,116.01,115.8,115.9,16178.0,108.8507,108.8883,108.6912,108.785,16178.0
2016-11-28 09:55:00,115.92,115.98,115.81,115.84,7692.0,108.8038,108.8601,108.7006,108.7287,7692.0
2016-11-28 10:00:00,115.83,115.83,115.69,115.8,8930.0,108.7193,108.7193,108.5879,108.6912,8930.0
2016-11-28 10:05:00,115.76,115.76,115.58,115.61,16995.0,108.6536,108.6536,108.4847,108.5128,16995.0
2016-11-28 10:10:00,115.61,115.66,115.51,115.51,12504.0,108.5128,108.5598,108.419,108.419,12504.0
2016-11-28 10:15:00,115.51,115.55,115.33,115.33,20739.0,108.419,108.4565,108.25,108.25,20739.0
2016-11-28 10:20:00,115.36,115.43,115.28,115.43,22948.0,108.2782,108.3439,108.2031,108.3439,22948.0
2016-11-28 10:25:00,115.41,115.58,115.39,115.52,9860.0,108.3251,108.4847,108.3063,108.4284,9860.0
2016-11-28 10:30:00,115.51,115.64,115.42,115.58,38190.0,108.419,108.541,108.3345,108.4847,38190.0
2016-11-28 10:35:00,115.57,115.57,115.45,115.48,6132.0,108.4753,108.4753,108.3627,108.3908,6132.0
2016-11-28 10:40:00,115.49,115.52,115.43,115.46,6738.0,108.4002,108.4284,108.3439,108.3721,6738.0
2016-11-28 10:45:00,115.45,115.52,115.39,115.52,1900.0,108.3627,108.4284,108.3063,108.4284,1900.0
2016-11-28 10:50:00,115.47,115.52,115.4,115.45,7652.0,108.3814,108.4284,108.3157,108.3627,7652.0
2016-11-28 10:55:00,115.45,115.51,115.4,115.47,6300.0,108.3627,108.419,108.3157,108.3814,6300.0
2016-11-28 11:00:00,115.47,115.71,115.47,115.7,12643.0,108.3814,108.6067,108.3814,108.5973,12643.0
2016-11-28 11:05:00,115.73,115.87,115.73,115.76,9078.0,108.6255,108.7569,108.6255,108.6536,9078.0
2016-11-28 11:10:00,115.75,115.9,115.68,115.9,2633.0,108.6442,108.785,108.5785,108.785,2633.0
2016-11-28 11:15:00,115.94,116.0,115.94,115.95,6731.0,108.8226,108.8789,108.8226,108.832,6731.0
2016-11-28 11:20:00,115.93,115.93,115.82,115.84,3800.0,108.8132,108.8132,108.71,108.7287,3800.0
2016-11-28 11:25:00,115.89,116.01,115.89,115.96,3782.0,108.7757,108.8883,108.7757,108.8414,3782.0
2016-11-28 11:30:00,115.97,116.03,115.95,116.02,5190.0,108.8507,108.9071,108.832,108.8977,5190.0
2016-11-28 11:35:00,116.08,116.12,116.02,116.12,4246.0,108.954,108.9915,108.8977,108.9915,4246.0
2016-11-28 11:40:00,116.14,116.17,116.07,116.11,3700.0,109.0103,109.0385,108.9446,108.9821,3700.0
2016-11-28 11:45:00,116.09,116.16,116.04,116.04,4702.0,108.9634,109.0291,108.9164,108.9164,4702.0
2016-11-28 11:50:00,116.04,116.07,116.0,116.04,2100.0,108.9164,108.9446,108.8789,108.9164,2100.0
2016-11-28 11:55:00,116.04,116.13,116.02,116.12,3765.0,108.9164,109.0009,108.8977,108.9915,3765.0
2016-11-28 12:00:00,116.15,116.2,116.14,116.2,4515.0,109.0197,109.0666,109.0103,109.0666,4515.0
2016-11-28 12:05:00,116.21,116.23,116.16,116.16,5342.0,109.076,109.0948,109.0291,109.0291,5342.0
2016-11-28 12:10:00,116.15,116.16,116.09,116.15,4486.0,109.0197,109.0291,108.9634,109.0197,4486.0
2016-11-28 12:15:00,116.15,116.21,116.12,116.2,3342.0,109.0197,109.076,108.9915,109.0666,3342.0
2016-11-28 12:20:00,116.22,116.22,116.14,116.15,4400.0,109.0854,109.0854,109.0103,109.0197,4400.0
2016-11-28 12:25:00,116.16,116.17,116.03,116.07,18527.0,109.0291,109.0385,108.9071,108.9446,18527.0
2016-11-28 12:30:00,116.07,116.21,116.06,116.16,14008.0,108.9446,109.076,108.9352,109.0291,14008.0
2016-11-28 12:35:00,116.18,116.21,116.14,116.21,5000.0,109.0479,109.076,109.0103,109.076,5000.0
2016-11-28 12:40:00,116.2,116.2,116.09,116.09,3900.0,109.0666,109.0666,108.9634,108.9634,3900.0
2016-11-28 12:45:00,116.09,116.13,116.07,116.13,4600.0,108.9634,109.0009,108.9446,109.0009,4600.0
2016-11-28 12:50:00,116.13,116.16,116.07,116.1,3260.0,109.0009,109.0291,108.9446,108.9728,3260.0
2016-11-28 12:55:00,116.09,116.16,116.04,116.16,19380.0,108.9634,109.0291,108.9164,109.0291,19380.0
2016-11-28 13:00:00,116.17,116.17,116.08,116.09,3537.0,109.0385,109.0385,108.954,108.9634,3537.0
2016-11-28 13:05:00,116.09,116.12,116.06,116.1,6600.0,108.9634,108.9915,108.9352,108.9728,6600.0
2016-11-28 13:10:00,116.1,116.18,116.08,116.15,4158.0,108.9728,109.0479,108.954,109.0197,4158.0
2016-11-28 13:15:00,116.16,116.17,116.06,116.08,10887.0,109.0291,109.0385,108.9352,108.954,10887.0
2016-11-28 13:20:00,116.09,116.12,116.04,116.04,5100.0,108.9634,108.9915,108.9164,108.9164,5100.0
2016-11-28 13:25:00,116.05,116.07,116.0,116.03,7600.0,108.9258,108.9446,108.8789,108.9071,7600.0
2016-11-28 13:30:00,116.04,116.06,115.99,116.0,15513.0,108.9164,108.9352,108.8695,108.8789,15513.0
2016-11-28 13:35:00,116.0,116.04,115.98,116.01,10908.0,108.8789,108.9164,108.8601,108.8883,10908.0
2016-11-28 13:40:00,116.02,116.04,116.0,116.0,8532.0,108.8977,108.9164,108.8789,108.8789,8532.0
2016-11-28 13:45:00,116.0,116.02,115.99,116.02,4500.0,108.8789,108.8977,108.8695,108.8977,4500.0
2016-11-28 13:50:00,116.02,116.04,115.99,116.0,8729.0,108.8977,108.9164,108.8695,108.8789,8729.0
2016-11-28 13:55:00,116.01,116.05,116.0,116.02,14372.0,108.8883,108.9258,108.8789,108.8977,14372.0
2016-11-28 14:00:00,116.03,116.04,115.98,116.02,9496.0,108.9071,108.9164,108.8601,108.8977,9496.0
2016-11-28 14:05:00,116.03,116.07,116.0,116.05,19570.0,108.9071,108.9446,108.8789,108.9258,19570.0
2016-11-28 14:10:00,116.08,116.11,116.02,116.05,5573.0,108.954,108.9821,108.8977,108.9258,5573.0
2016-11-28 14:15:00,116.04,116.08,116.04,116.08,3784.0,108.9164,108.954,108.9164,108.954,3784.0
2016-11-28 14:20:00,116.08,116.08,116.01,116.02,3525.0,108.954,108.954,108.8883,108.8977,3525.0
2016-11-28 14:25:00,116.03,116.05,115.91,115.92,5514.0,108.9071,108.9258,108.7944,108.8038,5514.0
2016-11-28 14:30:00,115.91,115.95,115.87,115.94,4442.0,108.7944,108.832,108.7569,108.8226,4442.0
2016-11-28 14:35:00,115.93,115.97,115.93,115.96,4200.0,108.8132,108.8507,108.8132,108.8414,4200.0
2016-11-28 14:40:00,115.97,115.98,115.9,115.92,4247.0,108.8507,108.8601,108.785,108.8038,4247.0
2016-11-28 14:45:00,115.95,115.96,115.93,115.94,4414.0,108.832,108.8414,108.8132,108.8226,4414.0
2016-11-28 14:50:00,115.92,115.92,115.85,115.89,3835.0,108.8038,108.8038,108.7381,108.7757,3835.0
2016-11-28 14:55:00,115.88,115.92,115.88,115.89,7590.0,108.7663,108.8038,108.7663,108.7757,7590.0
2016-11-28 15:00:00,115.9,115.91,115.84,115.9,13007.0,108.785,108.7944,108.7287,108.785,13007.0
2016-11-28 15:05:00,115.91,115.91,115.87,115.88,4200.0,108.7944,108.7944,108.7569,108.7663,4200.0
2016-11-28 15:10:00,115.88,115.91,115.87,115.9,6384.0,108.7663,108.7944,108.7569,108.785,6384.0
2016-11-28 15:15:00,115.89,115.9,115.87,115.9,5051.0,108.7757,108.785,108.7569,108.785,5051.0
2016-11-28 15:20:00,115.87,115.89,115.78,115.82,17295.0,108.7569,108.7757,108.6724,108.71,17295.0
2016-11-28 15:25:00,115.8,115.81,115.7,115.72,17185.0,108.6912,108.7006,108.5973,108.6161,17185.0
2016-11-28 15:30:00,115.72,115.76,115.67,115.67,16817.0,108.6161,108.6536,108.5692,108.5692,16817.0
2016-11-28 15:35:00,115.68,115.72,115.64,115.69,14302.0,108.5785,108.6161,108.541,108.5879,14302.0
2016-11-28 15:40:00,115.7,115.72,115.65,115.67,16989.0,108.5973,108.6161,108.5504,108.5692,16989.0
2016-11-28 15:45:00,115.67,115.71,115.64,115.66,17782.0,108.5692,108.6067,108.541,108.5598,17782.0
2016-11-28 15:50:00,115.67,115.69,115.61,115.68,39992.0,108.5692,108.5879,108.5128,108.5785,39992.0
2016-11-28 15:55:00,115.69,115.79,115.66,115.71,61968.0,108.5879,108.6818,108.5598,108.6067,61968.0
2016-11-29 09:30:00,115.54,115.66,115.33,115.66,30960.0,108.4471,108.5598,108.25,108.5598,30960.0
2016-11-29 09:35:00,115.68,115.91,115.62,115.86,10807.0,108.5785,108.7944,108.5222,108.7475,10807.0
2016-11-29 09:40:00,115.92,115.95,115.8,115.87,7451.0,108.8038,108.832,108.6912,108.7569,7451.0
2016-11-29 09:45:00,115.82,115.9,115.65,115.65,8332.0,108.71,108.785,108.5504,108.5504,8332.0
2016-11-29 09:50:00,115.64,115.7,115.59,115.64,8264.0,108.541,108.5973,108.4941,108.541,8264.0
2016-11-29 09:55:00,115.61,115.82,115.57,115.81,6650.0,108.5128,108.71,108.4753,108.7006,6650.0
2016-11-29 10:00:00,115.8,115.83,115.6,115.62,10185.0,108.6912,108.7193,108.5035,108.5222,10185.0
2016-11-29 10:05:00,115.6,115.72,115.6,115.72,5628.0,108.5035,108.6161,108.5035,108.6161,5628.0
2016-11-29 10:10:00,115.71,115.87,115.68,115.84,7042.0,108.6067,108.7569,108.5785,108.7287,7042.0
2016-11-29 10:15:00,115.84,115.85,115.67,115.7,8997.0,108.7287,108.7381,108.5692,108.5973,8997.0
2016-11-29 10:20:00,115.75,115.85,115.75,115.84,7630.0,108.6442,108.7381,108.6442,108.7287,7630.0
2016-11-29 10:25:00,115.84,115.85,115.56,115.67,16327.0,108.7287,108.7381,108.4659,108.5692,16327.0
2016-11-29 10:30:00,115.74,115.97,115.74,115.92,7504.0,108.6349,108.8507,108.6349,108.8038,7504.0
2016-11-29 10:35:00,115.97,116.02,115.91,115.99,12171.0,108.8507,108.8977,108.7944,108.8695,12171.0
2016-11-29 10:40:00,116.0,116.11,115.95,116.07,10900.0,108.8789,108.9821,108.832,108.9446,10900.0
2016-11-29 10:45:00,116.09,116.25,116.09,116.25,4700.0,108.9634,109.1136,108.9634,109.1136,4700.0
2016-11-29 10:50:00,116.23,116.28,116.2,116.22,6229.0,109.0948,109.1417,109.0666,109.0854,6229.0
2016-11-29 10:55:00,116.22,116.27,116.12,116.16,7975.0,109.0854,109.1323,108.9915,109.0291,7975.0
2016-11-29 11:00:00,116.16,116.16,115.97,115.98,16531.0,109.0291,109.0291,108.8507,108.8601,16531.0
2016-11-29 11:05:00,116.0,116.01,115.97,115.97,7000.0,108.8789,108.8883,108.8507,108.8507,7000.0
2016-11-29 11:10:00,115.98,116.07,115.97,116.05,9335.0,108.8601,108.9446,108.8507,108.9258,9335.0
2016-11-29 11:15:00,116.03,116.05,116.01,116.02,5500.0,108.9071,108.9258,108.8883,108.8977,5500.0
2016-11-29 11:20:00,116.02,116.08,115.98,116.07,8311.0,108.8977,108.954,108.8601,108.9446,8311.0
2016-11-29 11:25:00,116.05,116.08,115.97,116.01,40474.0,108.9258,108.954,108.8507,108.8883,40474.0
2016-11-29 11:30:00,116.0,116.06,115.98,115.98,20664.0,108.8789,108.9352,108.8601,108.8601,20664.0
2016-11-29 11:35:00,115.98,116.04,115.98,116.0,29642.0,108.8601,108.9164,108.8601,108.8789,29642.0
2016-11-29 11:40:00,116.0,116.05,115.98,116.03,20457.0,108.8789,108.9258,108.8601,108.9071,20457.0
2016-11-29 11:45:00,116.04,116.05,115.99,116.02,31222.0,108.9164,108.9258,108.8695,108.8977,31222.0
2016-11-29 11:50:00,116.02,116.07,115.97,116.04,44717.0,108.8977,108.9446,108.8507,108.9164,44717.0
2016-11-29 11:55:00,116.04,116.12,116.0,116.09,46323.0,108.9164,108.9915,108.8789,108.9634,46323.0
2016-11-29 12:00:00,116.1,116.24,116.1,116.1,11304.0,108.9728,109.1042,108.9728,108.9728,11304.0
2016-11-29 12:05:00,116.09,116.13,116.0,116.02,13477.0,108.9634,109.0009,108.8789,108.8977,13477.0
2016-11-29 12:10:00,116.02,116.03,115.97,115.99,5460.0,108.8977,108.9071,108.8507,108.8695,5460.0
2016-11-29 12:15:00,116.0,116.02,115.89,115.93,6224.0,108.8789,108.8977,108.7757,108.8132,6224.0
2016-11-29 12:20:00,115.94,115.99,115.89,115.91,3200.0,108.8226,108.8695,108.7757,108.7944,3200.0
2016-11-29 12:25:00,115.88,115.98,115.87,115.94,15954.0,108.7663,108.8601,108.7569,108.8226,15954.0
2016-11-29 12:30:00,115.95,116.01,115.91,115.96,9927.0,108.832,108.8883,108.7944,108.8414,9927.0
2016-11-29 12:35:00,115.95,115.98,115.89,115.95,9043.0,108.832,108.8601,108.7757,108.832,9043.0
2016-11-29 12:40:00,115.95,116.03,115.94,115.99,7600.0,108.832,108.9071,108.8226,108.8695,7600.0
2016-11-29 12:45:00,115.98,116.03,115.97,115.99,16812.0,108.8601,108.9071,108.8507,108.8695,16812.0
2016-11-29 12:50:00,116.0,116.04,115.98,116.03,16436.0,108.8789,108.9164,108.8601,108.9071,16436.0
2016-11-29 12:55:00,116.03,116.06,115.99,116.02,53258.0,108.9071,108.9352,108.8695,108.8977,53258.0
2016-11-29 13:00:00,116.02,116.03,115.98,116.01,15335.0,108.8977,108.9071,108.8601,108.8883,15335.0
2016-11-29 13:05:00,116.02,116.03,115.99,116.0,17798.0,108.8977,108.9071,108.8695,108.8789,17798.0
2016-11-29 13:10:00,116.01,116.03,115.99,116.02,11508.0,108.8883,108.9071,108.8695,108.8977,11508.0
2016-11-29 13:15:00,116.03,116.06,116.01,116.05,14204.0,108.9071,108.9352,108.8883,108.9258,14204.0
2016-11-29 13:20:00,116.05,116.07,116.0,116.03,6842.0,108.9258,108.9446,108.8789,108.9071,6842.0
2016-11-29 13:25:00,116.02,116.05,115.97,116.05,5400.0,108.8977,108.9258,108.8507,108.9258,5400.0
2016-11-29 13:30:00,116.05,116.06,116.0,116.04,6423.0,108.9258,108.9352,108.8789,108.9164,6423.0
2016-11-29 13:35:00,116.04,116.07,116.03,116.07,9322.0,108.9164,108.9446,108.9071,108.9446,9322.0
2016-11-29 13:40:00,116.08,116.1,116.03,116.09,14951.0,108.954,108.9728,108.9071,108.9634,14951.0
2016-11-29 13:45:00,116.08,116.1,116.06,116.09,7216.0,108.954,108.9728,108.9352,108.9634,7216.0
2016-11-29 13:50:00,116.09,116.14,116.07,116.14,28614.0,108.9634,109.0103,108.9446,109.0103,28614.0
2016-11-29 13:55:00,116.14,116.2,116.14,116.2,15597.0,109.0103,109.0666,109.0103,109.0666,15597.0
2016-11-29 14:00:00,116.22,116.24,116.19,116.23,6352.0,109.0854,109.1042,109.0572,109.0948,6352.0
2016-11-29 14:05:00,116.23,116.31,116.23,116.3,8715.0,109.0948,109.1699,109.0948,109.1605,8715.0
2016-11-29 14:10:00,116.32,116.41,116.3,116.41,7606.0,109.1793,109.2637,109.1605,109.2637,7606.0
2016-11-29 14:15:00,116.42,116.5,116.41,116.49,11484.0,109.2731,109.3482,109.2637,109.3388,11484.0
2016-11-29 14:20:00,116.47,116.59,116.47,116.58,8593.0,109.32,109.4327,109.32,109.4233,8593.0
2016-11-29 14:25:00,116.58,116.6,116.56,116.56,8004.0,109.4233,109.4421,109.4045,109.4045,8004.0
2016-11-29 14:30:00,116.55,116.57,116.5,116.53,6948.0,109.3951,109.4139,109.3482,109.3764,6948.0
2016-11-29 14:35:00,116.54,116.62,116.48,116.62,7902.0,109.3858,109.4608,109.3294,109.4608,7902.0
2016-11-29 14:40:00,116.63,116.63,116.53,116.58,6531.0,109.4702,109.4702,109.3764,109.4233,6531.0
2016-11-29 14:45:00,116.59,116.6,116.55,116.6,8207.0,109.4327,109.4421,109.3951,109.4421,8207.0
2016-11-29 14:50:00,116.6,116.6,116.38,116.41,8211.0,109.4421,109.4421,109.2356,109.2637,8211.0
2016-11-29 14:55:00,116.41,116.41,116.34,116.37,7670.0,109.2637,109.2637,109.198,109.2262,7670.0
2016-11-29 15:00:00,116.36,116.37,116.21,116.25,7844.0,109.2168,109.2262,109.076,109.1136,7844.0
2016-11-29 15:05:00,116.26,116.34,116.26,116.34,8606.0,109.1229,109.198,109.1229,109.198,8606.0
2016-11-29 15:10:00,116.32,116.32,116.21,116.23,7120.0,109.1793,109.1793,109.076,109.0948,7120.0
2016-11-29 15:15:00,116.22,116.25,116.08,116.1,8180.0,109.0854,109.1136,108.954,108.9728,8180.0
2016-11-29 15:20:00,116.08,116.18,116.08,116.17,15395.0,108.954,109.0479,108.954,109.0385,15395.0
2016-11-29 15:25:00,116.17,116.26,116.15,116.24,12035.0,109.0385,109.1229,109.0197,109.1042,12035.0
2016-11-29 15:30:00,116.23,116.23,116.12,116.2,16968.0,109.0948,109.0948,108.9915,109.0666,16968.0
2016-11-29 15:35:00,116.2,116.28,116.16,116.17,22435.0,109.0666,109.1417,109.0291,109.0385,22435.0
2016-11-29 15:40:00,116.17,116.2,116.09,116.13,24939.0,109.0385,109.0666,108.9634,109.0009,24939.0
2016-11-29 15:45:00,116.13,116.16,116.07,116.14,25578.0,109.0009,109.0291,108.9446,109.0103,25578.0
2016-11-29 15:50:00,116.13,116.18,116.07,116.14,40574.0,109.0009,109.0479,108.9446,109.0103,40574.0
2016-11-29 15:55:00,116.14,116.18,116.09,116.15,60020.0,109.0103,109.0479,108.9634,109.0197,60020.0
2016-11-30 09:30:00,116.16,116.25,115.68,115.72,21832.0,109.0291,109.1136,108.5785,108.6161,21832.0
2016-11-30 09:35:00,115.69,116.05,115.68,115.95,8200.0,108.5879,108.9258,108.5785,108.832,8200.0
2016-11-30 09:40:00,115.98,116.12,115.77,115.92,11240.0,108.8601,108.9915,108.663,108.8038,11240.0
2016-11-30 09:45:00,115.86,115.86,115.52,115.53,7636.0,108.7475,108.7475,108.4284,108.4378,7636.0
2016-11-30 09:50:00,115.56,115.58,115.4,115.45,5971.0,108.4659,108.4847,108.3157,108.3627,5971.0
2016-11-30 09:55:00,115.45,115.5,115.37,115.5,7015.0,108.3627,108.4096,108.2876,108.4096,7015.0
2016-11-30 10:00:00,115.51,115.56,115.43,115.5,4954.0,108.419,108.4659,108.3439,108.4096,4954.0
2016-11-30 10:05:00,115.51,115.73,115.5,115.73,7023.0,108.419,108.6255,108.4096,108.6255,7023.0
2016-11-30 10:10:00,115.73,115.76,115.68,115.72,4075.0,108.6255,108.6536,108.5785,108.6161,4075.0
2016-11-30 10:15:00,115.73,115.75,115.47,115.48,3710.0,108.6255,108.6442,108.3814,108.3908,3710.0
2016-11-30 10:20:00,115.45,115.48,115.26,115.27,10100.0,108.3627,108.3908,108.1843,108.1937,10100.0
2016-11-30 10:25:00,115.22,115.42,115.21,115.39,11123.0,108.1468,108.3345,108.1374,108.3063,11123.0
2016-11-30 10:30:00,115.4,115.53,115.37,115.53,5571.0,108.3157,108.4378,108.2876,108.4378,5571.0
2016-11-30 10:35:00,115.48,115.54,115.38,115.54,5700.0,108.3908,108.4471,108.297,108.4471,5700.0
2016-11-30 10:40:00,115.53,115.53,115.48,115.51,2275.0,108.4378,108.4378,108.3908,108.419,2275.0
2016-11-30 10:45:00,115.51,115.51,115.28,115.28,6100.0,108.419,108.419,108.2031,108.2031,6100.0
2016-11-30 10:50:00,115.25,115.25,115.18,115.19,7244.0,108.1749,108.1749,108.1092,108.1186,7244.0
2016-11-30 10:55:00,115.18,115.18,115.01,115.06,9119.0,108.1092,108.1092,107.9497,107.9966,9119.0
2016-11-30 11:00:00,115.07,115.11,114.97,114.99,8283.0,108.006,108.0435,107.9121,107.9309,8283.0
2016-11-30 11:05:00,114.99,115.33,114.99,115.33,15189.0,107.9309,108.25,107.9309,108.25,15189.0
2016-11-30 11:10:00,115.31,115.32,115.15,115.22,7779.0,108.2313,108.2406,108.0811,108.1468,7779.0
2016-11-30 11:15:00,115.17,115.18,115.04,115.04,15448.0,108.0999,108.1092,107.9778,107.9778,15448.0
2016-11-30 11:20:00,114.99,115.0,114.91,115.0,7074.0,107.9309,107.9403,107.8558,107.9403,7074.0
2016-11-30 11:25:00,114.95,114.98,114.82,114.82,9795.0,107.8934,107.9215,107.7713,107.7713,9795.0
2016-11-30 11:30:00,114.85,115.01,114.78,115.0,3279.0,107.7995,107.9497,107.7338,107.9403,3279.0
2016-11-30 11:35:00,114.99,115.15,114.96,115.03,14185.0,107.9309,108.0811,107.9027,107.9684,14185.0
2016-11-30 11:40:00,115.05,115.07,114.97,114.97,8377.0,107.9872,108.006,107.9121,107.9121,8377.0
2016-11-30 11:45:00,114.95,114.95,114.83,114.84,6926.0,107.8934,107.8934,107.7807,107.7901,6926.0
2016-11-30 11:50:00,114.84,114.91,114.76,114.87,7878.0,107.7901,107.8558,107.715,107.8183,7878.0
2016-11-30 11:55:00,114.86,114.87,114.74,114.76,5474.0,107.8089,107.8183,107.6963,107.715,5474.0
2016-11-30 12:00:00,114.76,114.84,114.63,114.63,15597.0,107.715,107.7901,107.593,107.593,15597.0
2016-11-30 12:05:00,114.66,114.67,114.51,114.59,8854.0,107.6212,107.6305,107.4804,107.5555,8854.0
2016-11-30 12:10:00,114.58,114.75,114.58,114.62,6000.0,107.5461,107.7056,107.5461,107.5836,6000.0
2016-11-30 12:15:00,114.62,114.75,114.58,114.63,8906.0,107.5836,107.7056,107.5461,107.593,8906.0
2016-11-30 12:20:00,114.64,114.68,114.61,114.61,3778.0,107.6024,107.6399,107.5742,107.5742,3778.0
2016-11-30 12:25:00,114.62,114.73,114.61,114.72,29779.0,107.5836,107.6869,107.5742,107.6775,29779.0
2016-11-30 12:30:00,114.75,114.8,114.72,114.72,18806.0,107.7056,107.7526,107.6775,107.6775,18806.0
2016-11-30 12:35:00,114.7,114.71,114.66,114.71,3073.0,107.6587,107.6681,107.6212,107.6681,3073.0
2016-11-30 12:40:00,114.74,114.74,114.62,114.66,3600.0,107.6963,107.6963,107.5836,107.6212,3600.0
2016-11-30 12:45:00,114.69,114.75,114.68,114.71,2816.0,107.6493,107.7056,107.6399,107.6681,2816.0
2016-11-30 12:50:00,114.7,114.71,114.63,114.63,3619.0,107.6587,107.6681,107.593,107.593,3619.0
2016-11-30 12:55:00,114.66,114.73,114.64,114.73,2600.0,107.6212,107.6869,107.6024,107.6869,2600.0
2016-11-30 13:00:00,114.71,114.73,114.56,114.59,4100.0,107.6681,107.6869,107.5273,107.5555,4100.0
2016-11-30 13:05:00,114.59,114.61,114.53,114.61,6140.0,107.5555,107.5742,107.4991,107.5742,6140.0
2016-11-30 13:10:00,114.63,114.71,114.63,114.68,4100.0,107.593,107.6681,107.593,107.6399,4100.0
2016-11-30 13:15:00,114.69,114.71,114.66,114.68,3100.0,107.6493,107.6681,107.6212,107.6399,3100.0
2016-11-30 13:20:00,114.68,114.68,114.6,114.63,3600.0,107.6399,107.6399,107.5648,107.593,3600.0
2016-11-30 13:25:00,114.62,114.67,114.61,114.65,2706.0,107.5836,107.6305,107.5742,107.6118,2706.0
2016-11-30 13:30:00,114.65,114.66,114.58,114.58,5578.0,107.6118,107.6212,107.5461,107.5461,5578.0
2016-11-30 13:35:00,114.58,114.59,114.54,114.57,4471.0,107.5461,107.5555,107.5085,107.5367,4471.0
2016-11-30 13:40:00,114.6,114.6,114.52,114.55,5070.0,107.5648,107.5648,107.4898,107.5179,5070.0
2016-11-30 13:45:00,114.57,114.6,114.56,114.6,2800.0,107.5367,107.5648,107.5273,107.5648,2800.0
2016-11-30 13:50:00,114.61,114.67,114.56,114.57,3166.0,107.5742,107.6305,107.5273,107.5367,3166.0
2016-11-30 13:55:00,114.57,114.57,114.5,114.52,5505.0,107.5367,107.5367,107.471,107.4898,5505.0
2016-11-30 14:00:00,114.53,114.54,114.48,114.51,7485.0,107.4991,107.5085,107.4522,107.4804,7485.0
2016-11-30 14:05:00,114.53,114.53,114.29,114.32,8222.0,107.4991,107.4991,107.2739,107.302,8222.0
2016-11-30 14:10:00,114.31,114.38,114.22,114.23,5643.0,107.2926,107.3584,107.2082,107.2176,5643.0
2016-11-30 14:15:00,114.19,114.22,114.13,114.18,7101.0,107.18,107.2082,107.1237,107.1706,7101.0
2016-11-30 14:20:00,114.19,114.22,114.09,114.2,6682.0,107.18,107.2082,107.0862,107.1894,6682.0
2016-11-30 14:25:00,114.2,114.24,114.09,114.24,7278.0,107.1894,107.2269,107.0862,107.2269,7278.0
2016-11-30 14:30:00,114.24,114.24,114.11,114.11,5142.0,107.2269,107.2269,107.1049,107.1049,5142.0
2016-11-30 14:35:00,114.1,114.15,114.08,114.13,6765.0,107.0955,107.1425,107.0768,107.1237,6765.0
2016-11-30 14:40:00,114.14,114.14,114.06,114.13,6296.0,107.1331,107.1331,107.058,107.1237,6296.0
2016-11-30 14:45:00,114.1,114.13,114.05,114.13,6877.0,107.0955,107.1237,107.0486,107.1237,6877.0
2016-11-30 14:50:00,114.11,114.2,114.1,114.15,6200.0,107.1049,107.1894,107.0955,107.1425,6200.0
2016-11-30 14:55:00,114.15,114.18,114.11,114.12,7320.0,107.1425,107.1706,107.1049,107.1143,7320.0
2016-11-30 15:00:00,114.13,114.17,114.12,114.16,8299.0,107.1237,107.1612,107.1143,107.1519,8299.0
2016-11-30 15:05:00,114.15,114.16,114.02,114.09,13263.0,107.1425,107.1519,107.0205,107.0862,13263.0
2016-11-30 15:10:00,114.1,114.13,114.06,114.11,12826.0,107.0955,107.1237,107.058,107.1049,12826.0
2016-11-30 15:15:00,114.12,114.14,114.02,114.11,34337.0,107.1143,107.1331,107.0205,107.1049,34337.0
2016-11-30 15:20:00,114.11,114.37,114.11,114.33,26270.0,107.1049,107.349,107.1049,107.3114,26270.0
2016-11-30 15:25:00,114.34,114.36,114.28,114.3,16492.0,107.3208,107.3396,107.2645,107.2833,16492.0
2016-11-30 15:30:00,114.31,114.31,114.16,114.18,30826.0,107.2926,107.2926,107.1519,107.1706,30826.0
2016-11-30 15:35:00,114.18,114.21,114.16,114.17,18935.0,107.1706,107.1988,107.1519,107.1612,18935.0
2016-11-30 15:40:00,114.18,114.21,114.11,114.13,18539.0,107.1706,107.1988,107.1049,107.1237,18539.0
2016-11-30 15:45:00,114.15,114.2,114.11,114.17,16995.0,107.1425,107.1894,107.1049,107.1612,16995.0
2016-11-30 15:50:00,114.16,114.16,113.9,113.95,80218.0,107.1519,107.1519,106.9078,106.9547,80218.0
2016-11-30 15:55:00,113.94,113.96,113.67,113.68,177426.0,106.9454,106.9641,106.6919,106.7013,177426.0
2016-12-01 09:30:00,113.79,113.92,113.52,113.6,22272.0,106.8046,106.9266,106.5511,106.6262,22272.0
2016-12-01 09:35:00,113.64,113.7,113.51,113.63,27002.0,106.6638,106.7201,106.5418,106.6544,27002.0
2016-12-01 09:40:00,113.69,114.03,113.63,113.89,23015.0,106.7107,107.0298,106.6544,106.8984,23015.0
2016-12-01 09:45:00,113.86,114.09,113.81,114.06,18572.0,106.8703,107.0862,106.8233,107.058,18572.0
2016-12-01 09:50:00,114.07,114.12,113.87,113.87,15461.0,107.0674,107.1143,106.8797,106.8797,15461.0
2016-12-01 09:55:00,113.82,113.93,113.64,113.93,9800.0,106.8327,106.936,106.6638,106.936,9800.0
2016-12-01 10:00:00,113.98,114.18,113.9,114.13,15590.0,106.9829,107.1706,106.9078,107.1237,15590.0
2016-12-01 10:05:00,114.13,114.2,114.02,114.15,27341.0,107.1237,107.1894,107.0205,107.1425,27341.0
2016-12-01 10:10:00,114.11,114.11,113.85,113.89,29844.0,107.1049,107.1049,106.8609,106.8984,29844.0
2016-12-01 10:15:00,113.91,113.91,113.62,113.78,16700.0,106.9172,106.9172,106.645,106.7952,16700.0
2016-12-01 10:20:00,113.81,113.83,113.63,113.75,19871.0,106.8233,106.8421,106.6544,106.767,19871.0
2016-12-01 10:25:00,113.72,113.86,113.6,113.65,13633.0,106.7389,106.8703,106.6262,106.6732,13633.0
2016-12-01 10:30:00,113.61,113.61,113.23,113.3,10208.0,106.6356,106.6356,106.2789,106.3447,10208.0
2016-12-01 10:35:00,113.27,113.52,113.23,113.36,12244.0,106.3165,106.5511,106.2789,106.401,12244.0
2016-12-01 10:40:00,113.31,113.37,113.21,113.22,13994.0,106.354,106.4104,106.2602,106.2696,13994.0
2016-12-01 10:45:00,113.22,113.37,113.13,113.16,17924.0,106.2696,106.4104,106.1851,106.2132,17924.0
2016-12-01 10:50:00,113.16,113.16,112.67,112.73,36883.0,106.2132,106.2132,105.7533,105.8096,36883.0
2016-12-01 10:55:00,112.69,112.9,112.4,112.88,12817.0,105.7721,105.9692,105.4999,105.9504,12817.0
2016-12-01 11:00:00,112.87,113.17,112.84,113.11,34544.0,105.941,106.2226,105.9129,106.1663,34544.0
2016-12-01 11:05:00,113.12,113.26,113.06,113.06,9722.0,106.1757,106.3071,106.1194,106.1194,9722.0
2016-12-01 11:10:00,113.03,113.06,112.9,113.01,5999.0,106.0912,106.1194,105.9692,106.0725,5999.0
2016-12-01 11:15:00,112.98,113.04,112.91,112.99,8953.0,106.0443,106.1006,105.9786,106.0537,8953.0
2016-12-01 11:20:00,112.98,113.22,112.97,113.16,53987.0,106.0443,106.2696,106.0349,106.2132,53987.0
2016-12-01 11:25:00,113.24,113.31,113.13,113.24,12484.0,106.2883,106.354,106.1851,106.2883,12484.0
2016-12-01 11:30:00,113.24,113.33,113.2,113.25,11469.0,106.2883,106.3728,106.2508,106.2977,11469.0
2016-12-01 11:35:00,113.25,113.25,113.13,113.2,4706.0,106.2977,106.2977,106.1851,106.2508,4706.0
2016-12-01 11:40:00,113.19,113.21,113.02,113.07,18559.0,106.2414,106.2602,106.0818,106.1288,18559.0
2016-12-01 11:45:00,113.07,113.28,113.05,113.26,18982.0,106.1288,106.3259,106.11,106.3071,18982.0
2016-12-01 11:50:00,113.25,113.34,113.19,113.34,8255.0,106.2977,106.3822,106.2414,106.3822,8255.0
2016-12-01 11:55:00,113.3,113.31,113.19,113.24,5120.0,106.3447,106.354,106.2414,106.2883,5120.0
2016-12-01 12:00:00,113.25,113.25,112.98,112.98,7401.0,106.2977,106.2977,106.0443,106.0443,7401.0
2016-12-01 12:05:00,113.0,113.18,112.97,113.17,6061.0,106.0631,106.232,106.0349,106.2226,6061.0
2016-12-01 12:10:00,113.13,113.15,112.91,112.92,11642.0,106.1851,106.2039,105.9786,105.988,11642.0
2016-12-01 12:15:00,112.97,113.13,112.96,113.1,7560.0,106.0349,106.1851,106.0255,106.1569,7560.0
2016-12-01 12:20:00,113.05,113.09,112.88,112.88,8056.0,106.11,106.1475,105.9504,105.9504,8056.0
2016-12-01 12:25:00,112.9,113.0,112.82,112.83,9063.0,105.9692,106.0631,105.8941,105.9035,9063.0
2016-12-01 12:30:00,112.82,113.04,112.78,112.94,24446.0,105.8941,106.1006,105.8566,106.0068,24446.0
2016-12-01 12:35:00,112.95,113.17,112.93,113.17,15534.0,106.0161,106.2226,105.9974,106.2226,15534.0
2016-12-01 12:40:00,113.16,113.17,112.89,112.94,18352.0,106.2132,106.2226,105.9598,106.0068,18352.0
2016-12-01 12:45:00,112.89,113.03,112.87,112.94,25497.0,105.9598,106.0912,105.941,106.0068,25497.0
2016-12-01 12:50:00,112.93,112.99,112.89,112.99,7515.0,105.9974,106.0537,105.9598,106.0537,7515.0
2016-12-01 12:55:00,112.97,113.17,112.93,113.12,21875.0,106.0349,106.2226,105.9974,106.1757,21875.0
2016-12-01 13:00:00,113.09,113.2,112.98,113.11,28473.0,106.1475,106.2508,106.0443,106.1663,28473.0
2016-12-01 13:05:00,113.1,113.17,112.96,113.05,30560.0,106.1569,106.2226,106.0255,106.11,30560.0
2016-12-01 13:10:00,113.05,113.22,113.04,113.19,32545.0,106.11,106.2696,106.1006,106.2414,32545.0
2016-12-01 13:15:00,113.16,113.27,113.11,113.12,18285.0,106.2132,106.3165,106.1663,106.1757,18285.0
2016-12-01 13:20:00,113.12,113.29,113.05,113.2,50479.0,106.1757,106.3353,106.11,106.2508,50479.0
2016-12-01 13:25:00,113.2,113.26,113.08,113.08,25037.0,106.2508,106.3071,106.1382,106.1382,25037.0
2016-12-01 13:30:00,113.06,113.15,113.0,113.14,12354.0,106.1194,106.2039,106.0631,106.1945,12354.0
2016-12-01 13:35:00,113.14,113.2,113.12,113.19,12013.0,106.1945,106.2508,106.1757,106.2414,12013.0
2016-12-01 13:40:00,113.2,113.45,113.2,113.39,16132.0,106.2508,106.4854,106.2508,106.4291,16132.0
2016-12-01 13:45:00,113.38,113.4,113.26,113.32,16320.0,106.4197,106.4385,106.3071,106.3634,16320.0
2016-12-01 13:50:00,113.31,113.44,113.24,113.44,14917.0,106.354,106.4761,106.2883,106.4761,14917.0
2016-12-01 13:55:00,113.44,113.46,113.2,113.2,9909.0,106.4761,106.4948,106.2508,106.2508,9909.0
2016-12-01 14:00:00,113.22,113.38,113.22,113.38,9020.0,106.2696,106.4197,106.2696,106.4197,9020.0
2016-12-01 14:05:00,113.4,113.4,113.21,113.24,11646.0,106.4385,106.4385,106.2602,106.2883,11646.0
2016-12-01 14:10:00,113.24,113.24,113.15,113.15,11502.0,106.2883,106.2883,106.2039,106.2039,11502.0
2016-12-01 14:15:00,113.14,113.38,113.08,113.32,16242.0,106.1945,106.4197,106.1382,106.3634,16242.0
2016-12-01 14:20:00,113.35,113.43,113.24,113.34,7029.0,106.3916,106.4667,106.2883,106.3822,7029.0
2016-12-01 14:25:00,113.34,113.41,113.24,113.28,16447.0,106.3822,106.4479,106.2883,106.3259,16447.0
2016-12-01 14:30:00,113.28,113.32,113.21,113.32,14478.0,106.3259,106.3634,106.2602,106.3634,14478.0
2016-12-01 14:35:00,113.28,113.31,113.16,113.21,12370.0,106.3259,106.354,106.2132,106.2602,12370.0
2016-12-01 14:40:00,113.2,113.35,113.2,113.31,26939.0,106.2508,106.3916,106.2508,106.354,26939.0
2016-12-01 14:45:00,113.31,113.33,113.22,113.26,9290.0,106.354,106.3728,106.2696,106.3071,9290.0
2016-12-01 14:50:00,113.29,113.4,113.29,113.4,5500.0,106.3353,106.4385,106.3353,106.4385,5500.0
2016-12-01 14:55:00,113.38,113.46,113.34,113.34,8820.0,106.4197,106.4948,106.3822,106.3822,8820.0
2016-12-01 15:00:00,113.32,113.39,113.21,113.23,17971.0,106.3634,106.4291,106.2602,106.2789,17971.0
2016-12-01 15:05:00,113.22,113.24,113.17,113.17,13862.0,106.2696,106.2883,106.2226,106.2226,13862.0
2016-12-01 15:10:00,113.17,113.29,113.17,113.21,12624.0,106.2226,106.3353,106.2226,106.2602,12624.0
2016-12-01 15:15:00,113.23,113.3,113.13,113.15,12006.0,106.2789,106.3447,106.1851,106.2039,12006.0
2016-12-01 15:20:00,113.15,113.19,113.02,113.02,20002.0,106.2039,106.2414,106.0818,106.0818,20002.0
2016-12-01 15:25:00,113.05,113.15,113.02,113.05,21288.0,106.11,106.2039,106.0818,106.11,21288.0
2016-12-01 15:30:00,113.05,113.17,113.03,113.1,25814.0,106.11,106.2226,106.0912,106.1569,25814.0
2016-12-01 15:35:00,113.12,113.19,113.06,113.15,33423.0,106.1757,106.2414,106.1194,106.2039,33423.0
2016-12-01 15:40:00,113.13,113.17,113.05,113.17,25587.0,106.1851,106.2226,106.11,106.2226,25587.0
2016-12-01 15:45:00,113.17,113.23,113.09,113.11,23205.0,106.2226,106.2789,106.1475,106.1663,23205.0
2016-12-01 15:50:00,113.11,113.32,113.09,113.32,33971.0,106.1663,106.3634,106.1475,106.3634,33971.0
2016-12-01 15:55:00,113.33,113.41,113.26,113.38,48048.0,106.3728,106.4479,106.3071,106.4197,48048.0
2016-12-02 09:30:00,113.25,113.41,112.23,112.68,48406.0,106.2977,106.4479,105.3403,105.7627,48406.0
2016-12-02 09:35:00,112.61,113.82,112.6,113.82,22873.0,105.697,106.8327,105.6876,106.8327,22873.0
2016-12-02 09:40:00,113.76,113.83,113.13,113.13,7072.0,106.7764,106.8421,106.1851,106.1851,7072.0
2016-12-02 09:45:00,113.32,113.48,113.2,113.34,13123.0,106.3634,106.5136,106.2508,106.3822,13123.0
2016-12-02 09:50:00,113.36,113.4,113.06,113.15,13430.0,106.401,106.4385,106.1194,106.2039,13430.0
2016-12-02 09:55:00,113.06,113.19,112.97,113.06,4111.0,106.1194,106.2414,106.0349,106.1194,4111.0
2016-12-02 10:00:00,113.11,113.4,113.11,113.3,7132.0,106.1663,106.4385,106.1663,106.3447,7132.0
2016-12-02 10:05:00,113.38,113.39,113.27,113.35,7483.0,106.4197,106.4291,106.3165,106.3916,7483.0
2016-12-02 10:10:00,113.32,113.32,112.73,112.84,8965.0,106.3634,106.3634,105.8096,105.9129,8965.0
2016-12-02 10:15:00,112.85,112.99,112.76,112.99,5500.0,105.9223,106.0537,105.8378,106.0537,5500.0
2016-12-02 10:20:00,113.01,113.16,112.91,112.91,3034.0,106.0725,106.2132,105.9786,105.9786,3034.0
2016-12-02 10:25:00,112.95,113.2,112.95,113.11,4033.0,106.0161,106.2508,106.0161,106.1663,4033.0
2016-12-02 10:30:00,113.06,113.1,112.97,113.02,1903.0,106.1194,106.1569,106.0349,106.0818,1903.0
2016-12-02 10:35:00,113.05,113.12,113.0,113.11,4162.0,106.11,106.1757,106.0631,106.1663,4162.0
2016-12-02 10:40:00,113.14,113.25,113.13,113.14,4130.0,106.1945,106.2977,106.1851,106.1945,4130.0
2016-12-02 10:45:00,113.21,113.37,113.16,113.19,5324.0,106.2602,106.4104,106.2132,106.2414,5324.0
2016-12-02 10:50:00,113.28,113.28,113.21,113.26,2265.0,106.3259,106.3259,106.2602,106.3071,2265.0
2016-12-02 10:55:00,113.25,113.41,113.23,113.41,2336.0,106.2977,106.4479,106.2789,106.4479,2336.0
2016-12-02 11:00:00,113.41,113.5,113.34,113.36,16189.0,106.4479,106.5324,106.3822,106.401,16189.0
2016-12-02 11:05:00,113.37,113.5,113.37,113.46,5242.0,106.4104,106.5324,106.4104,106.4948,5242.0
2016-12-02 11:10:00,113.4,113.41,113.33,113.4,2284.0,106.4385,106.4479,106.3728,106.4385,2284.0
2016-12-02 11:15:00,113.32,113.49,113.29,113.44,2300.0,106.3634,106.523,106.3353,106.4761,2300.0
2016-12-02 11:20:00,113.5,113.52,113.42,113.44,12646.0,106.5324,106.5511,106.4573,106.4761,12646.0
2016-12-02 11:25:00,113.37,113.43,113.3,113.3,3011.0,106.4104,106.4667,106.3447,106.3447,3011.0
2016-12-02 11:30:00,113.36,113.4,113.32,113.33,2400.0,106.401,106.4385,106.3634,106.3728,2400.0
2016-12-02 11:35:00,113.31,113.33,113.27,113.3,2702.0,106.354,106.3728,106.3165,106.3447,2702.0
2016-12-02 11:40:00,113.33,113.43,113.31,113.31,3632.0,106.3728,106.4667,106.354,106.354,3632.0
2016-12-02 11:45:00,113.28,113.31,113.22,113.26,2400.0,106.3259,106.354,106.2696,106.3071,2400.0
2016-12-02 11:50:00,113.23,113.3,113.18,113.23,12289.0,106.2789,106.3447,106.232,106.2789,12289.0
2016-12-02 11:55:00,113.25,113.29,113.14,113.14,3345.0,106.2977,106.3353,106.1945,106.1945,3345.0
2016-12-02 12:00:00,113.14,113.22,113.12,113.17,3825.0,106.1945,106.2696,106.1757,106.2226,3825.0
2016-12-02 12:05:00,113.17,113.24,113.17,113.22,1320.0,106.2226,106.2883,106.2226,106.2696,1320.0
2016-12-02 12:10:00,113.24,113.24,113.16,113.19,1974.0,106.2883,106.2883,106.2132,106.2414,1974.0
2016-12-02 12:15:00,113.21,113.25,113.21,113.22,1200.0,106.2602,106.2977,106.2602,106.2696,1200.0
2016-12-02 12:20:00,113.23,113.33,113.23,113.3,3377.0,106.2789,106.3728,106.2789,106.3447,3377.0
2016-12-02 12:25:00,113.33,113.34,113.28,113.32,1050.0,106.3728,106.3822,106.3259,106.3634,1050.0
2016-12-02 12:30:00,113.33,113.33,113.2,113.26,5900.0,106.3728,106.3728,106.2508,106.3071,5900.0
2016-12-02 12:35:00,113.27,113.27,113.19,113.22,1267.0,106.3165,106.3165,106.2414,106.2696,1267.0
2016-12-02 12:40:00,113.17,113.28,113.17,113.23,4331.0,106.2226,106.3259,106.2226,106.2789,4331.0
2016-12-02 12:45:00,113.22,113.25,113.21,113.21,1200.0,106.2696,106.2977,106.2602,106.2602,1200.0
2016-12-02 12:50:00,113.24,113.3,113.24,113.29,3300.0,106.2883,106.3447,106.2883,106.3353,3300.0
2016-12-02 12:55:00,113.32,113.42,113.31,113.39,8474.0,106.3634,106.4573,106.354,106.4291,8474.0
2016-12-02 13:00:00,113.4,113.4,113.25,113.25,3887.0,106.4385,106.4385,106.2977,106.2977,3887.0
2016-12-02 13:05:00,113.26,113.31,113.1,113.18,5999.0,106.3071,106.354,106.1569,106.232,5999.0
2016-12-02 13:10:00,113.18,113.23,113.02,113.02,4791.0,106.232,106.2789,106.0818,106.0818,4791.0
2016-12-02 13:15:00,113.05,113.06,113.02,113.06,1948.0,106.11,106.1194,106.0818,106.1194,1948.0
2016-12-02 13:20:00,113.04,113.07,113.01,113.04,5742.0,106.1006,106.1288,106.0725,106.1006,5742.0
2016-12-02 13:25:00,113.05,113.12,112.99,112.99,4068.0,106.11,106.1757,106.0537,106.0537,4068.0
2016-12-02 13:30:00,112.99,113.04,112.96,113.01,4400.0,106.0537,106.1006,106.0255,106.0725,4400.0
2016-12-02 13:35:00,113.0,113.08,112.99,113.07,1466.0,106.0631,106.1382,106.0537,106.1288,1466.0
2016-12-02 13:40:00,113.05,113.13,113.05,113.12,3131.0,106.11,106.1851,106.11,106.1757,3131.0
2016-12-02 13:45:00,113.15,113.15,113.02,113.02,2380.0,106.2039,106.2039,106.0818,106.0818,2380.0
2016-12-02 13:50:00,113.04,113.11,112.99,113.09,6600.0,106.1006,106.1663,106.0537,106.1475,6600.0
2016-12-02 13:55:00,113.09,113.17,113.09,113.09,2050.0,106.1475,106.2226,106.1475,106.1475,2050.0
2016-12-02 14:00:00,113.07,113.08,112.99,113.04,3700.0,106.1288,106.1382,106.0537,106.1006,3700.0
2016-12-02 14:05:00,113.04,113.04,112.93,112.94,4300.0,106.1006,106.1006,105.9974,106.0068,4300.0
2016-12-02 14:10:00,112.89,112.96,112.86,112.96,5050.0,105.9598,106.0255,105.9317,106.0255,5050.0
2016-12-02 14:15:00,112.97,113.04,112.94,112.98,2595.0,106.0349,106.1006,106.0068,106.0443,2595.0
2016-12-02 14:20:00,113.0,113.03,112.93,113.03,3448.0,106.0631,106.0912,105.9974,106.0912,3448.0
2016-12-02 14:25:00,112.98,113.07,112.96,113.07,2012.0,106.0443,106.1288,106.0255,106.1288,2012.0
2016-12-02 14:30:00,113.06,113.06,112.99,113.04,3654.0,106.1194,106.1194,106.0537,106.1006,3654.0
2016-12-02 14:35:00,113.05,113.09,113.02,113.02,4203.0,106.11,106.1475,106.0818,106.0818,4203.0
2016-12-02 14:40:00,113.05,113.05,112.98,113.04,4748.0,106.11,106.11,106.0443,106.1006,4748.0
2016-12-02 14:45:00,113.06,113.06,112.93,112.94,4047.0,106.1194,106.1194,105.9974,106.0068,4047.0
2016-12-02 14:50:00,112.96,112.99,112.9,112.97,15897.0,106.0255,106.0537,105.9692,106.0349,15897.0
2016-12-02 14:55:00,112.99,113.13,112.99,113.13,9143.0,106.0537,106.1851,106.0537,106.1851,9143.0
2016-12-02 15:00:00,113.12,113.19,113.07,113.19,3800.0,106.1757,106.2414,106.1288,106.2414,3800.0
2016-12-02 15:05:00,113.21,113.23,113.19,113.2,5317.0,106.2602,106.2789,106.2414,106.2508,5317.0
2016-12-02 15:10:00,113.18,113.19,113.11,113.13,8770.0,106.232,106.2414,106.1663,106.1851,8770.0
2016-12-02 15:15:00,113.1,113.11,113.08,113.1,4000.0,106.1569,106.1663,106.1382,106.1569,4000.0
2016-12-02 15:20:00,113.11,113.22,113.1,113.19,8000.0,106.1663,106.2696,106.1569,106.2414,8000.0
2016-12-02 15:25:00,113.21,113.35,113.2,113.34,8080.0,106.2602,106.3916,106.2508,106.3822,8080.0
2016-12-02 15:30:00,113.34,113.43,113.29,113.39,10565.0,106.3822,106.4667,106.3353,106.4291,10565.0
2016-12-02 15:35:00,113.38,113.42,113.31,113.36,9749.0,106.4197,106.4573,106.354,106.401,9749.0
2016-12-02 15:40:00,113.36,113.38,113.31,113.34,17405.0,106.401,106.4197,106.354,106.3822,17405.0
2016-12-02 15:45:00,113.35,113.38,113.28,113.32,13375.0,106.3916,106.4197,106.3259,106.3634,13375.0
2016-12-02 15:50:00,113.3,113.32,113.22,113.23,17271.0,106.3447,106.3634,106.2696,106.2789,17271.0
2016-12-02 15:55:00,113.24,113.35,113.23,113.25,43754.0,106.2883,106.3916,106.2789,106.2977,43754.0
2016-12-05 09:30:00,113.86,114.08,111.48,113.41,36667.0,106.8703,107.0768,104.6364,106.4479,36667.0
2016-12-05 09:35:00,113.38,113.73,113.27,113.55,14382.0,106.4197,106.7483,106.3165,106.5793,14382.0
2016-12-05 09:40:00,113.57,113.96,113.57,113.93,4502.0,106.5981,106.9641,106.5981,106.936,4502.0
2016-12-05 09:45:00,113.96,114.19,113.83,114.19,14676.0,106.9641,107.18,106.8421,107.18,14676.0
2016-12-05 09:50:00,114.12,114.45,114.1,114.45,13699.0,107.1143,107.4241,107.0955,107.4241,13699.0
2016-12-05 09:55:00,114.53,114.65,114.49,114.55,5000.0,107.4991,107.6118,107.4616,107.5179,5000.0
2016-12-05 10:00:00,114.55,114.91,114.55,114.8,9988.0,107.5179,107.8558,107.5179,107.7526,9988.0
2016-12-05 10:05:00,114.74,114.79,114.56,114.79,7902.0,107.6963,107.7432,107.5273,107.7432,7902.0
2016-12-05 10:10:00,114.78,114.95,114.76,114.85,36387.0,107.7338,107.8934,107.715,107.7995,36387.0
2016-12-05 10:15:00,114.82,114.83,114.7,114.77,38677.0,107.7713,107.7807,107.6587,107.7244,38677.0
2016-12-05 10:20:00,114.81,115.07,114.67,114.95,39840.0,107.762,108.006,107.6305,107.8934,39840.0
2016-12-05 10:25:00,114.96,115.12,114.9,115.09,2400.0,107.9027,108.0529,107.8464,108.0248,2400.0
2016-12-05 10:30:00,115.11,115.27,114.97,115.0,16755.0,108.0435,108.1937,107.9121,107.9403,16755.0
2016-12-05 10:35:00,115.02,115.05,114.92,115.02,3900.0,107.9591,107.9872,107.8652,107.9591,3900.0
2016-12-05 10:40:00,115.06,115.08,114.91,115.08,6270.0,107.9966,108.0154,107.8558,108.0154,6270.0
2016-12-05 10:45:00,115.08,115.39,115.08,115.36,12319.0,108.0154,108.3063,108.0154,108.2782,12319.0
2016-12-05 10:50:00,115.33,115.44,115.3,115.41,14681.0,108.25,108.3533,108.2219,108.3251,14681.0
2016-12-05 10:55:00,115.36,115.5,115.32,115.39,30158.0,108.2782,108.4096,108.2406,108.3063,30158.0
2016-12-05 11:00:00,115.33,115.42,115.2,115.42,10182.0,108.25,108.3345,108.128,108.3345,10182.0
2016-12-05 11:05:00,115.45,115.48,115.26,115.26,6986.0,108.3627,108.3908,108.1843,108.1843,6986.0
2016-12-05 11:10:00,115.3,115.34,115.25,115.32,7356.0,108.2219,108.2594,108.1749,108.2406,7356.0
2016-12-05 11:15:00,115.31,115.39,115.26,115.37,7850.0,108.2313,108.3063,108.1843,108.2876,7850.0
2016-12-05 11:20:00,115.4,115.58,115.38,115.51,14798.0,108.3157,108.4847,108.297,108.419,14798.0
2016-12-05 11:25:00,115.51,115.53,115.32,115.47,18559.0,108.419,108.4378,108.2406,108.3814,18559.0
2016-12-05 11:30:00,115.47,115.47,115.34,115.41,3807.0,108.3814,108.3814,108.2594,108.3251,3807.0
2016-12-05 11:35:00,115.39,115.54,115.39,115.53,4962.0,108.3063,108.4471,108.3063,108.4378,4962.0
2016-12-05 11:40:00,115.52,115.57,115.4,115.57,7213.0,108.4284,108.4753,108.3157,108.4753,7213.0
2016-12-05 11:45:00,115.56,115.56,115.39,115.39,2776.0,108.4659,108.4659,108.3063,108.3063,2776.0
2016-12-05 11:50:00,115.43,115.44,115.33,115.37,4815.0,108.3439,108.3533,108.25,108.2876,4815.0
2016-12-05 11:55:00,115.38,115.38,115.21,115.22,9672.0,108.297,108.297,108.1374,108.1468,9672.0
2016-12-05 12:00:00,115.2,115.24,115.17,115.22,3407.0,108.128,108.1656,108.0999,108.1468,3407.0
2016-12-05 12:05:00,115.17,115.17,115.11,115.15,9045.0,108.0999,108.0999,108.0435,108.0811,9045.0
2016-12-05 12:10:00,115.18,115.31,115.12,115.12,5996.0,108.1092,108.2313,108.0529,108.0529,5996.0
2016-12-05 12:15:00,115.06,115.08,115.02,115.03,6399.0,107.9966,108.0154,107.9591,107.9684,6399.0
2016-12-05 12:20:00,115.02,115.07,114.83,114.89,15144.0,107.9591,108.006,107.7807,107.837,15144.0
2016-12-05 12:25:00,114.9,114.99,114.86,114.94,1943.0,107.8464,107.9309,107.8089,107.884,1943.0
2016-12-05 12:30:00,114.89,114.9,114.78,114.86,3120.0,107.837,107.8464,107.7338,107.8089,3120.0
2016-12-05 12:35:00,114.88,114.88,114.82,114.83,1020.0,107.8277,107.8277,107.7713,107.7807,1020.0
2016-12-05 12:40:00,114.79,114.86,114.79,114.85,2845.0,107.7432,107.8089,107.7432,107.7995,2845.0
2016-12-05 12:45:00,114.87,114.92,114.85,114.89,3065.0,107.8183,107.8652,107.7995,107.837,3065.0
2016-12-05 12:50:00,114.92,114.98,114.91,114.91,2650.0,107.8652,107.9215,107.8558,107.8558,2650.0
2016-12-05 12:55:00,114.88,114.94,114.85,114.94,1310.0,107.8277,107.884,107.7995,107.884,1310.0
2016-12-05 13:00:00,114.96,114.97,114.89,114.91,2400.0,107.9027,107.9121,107.837,107.8558,2400.0
2016-12-05 13:05:00,114.9,114.91,114.84,114.89,1202.0,107.8464,107.8558,107.7901,107.837,1202.0
2016-12-05 13:10:00,114.9,114.9,114.82,114.84,3530.0,107.8464,107.8464,107.7713,107.7901,3530.0
2016-12-05 13:15:00,114.84,114.88,114.83,114.84,1581.0,107.7901,107.8277,107.7807,107.7901,1581.0
2016-12-05 13:20:00,114.85,114.92,114.81,114.87,5125.0,107.7995,107.8652,107.762,107.8183,5125.0
2016-12-05 13:25:00,114.88,114.88,114.77,114.77,5899.0,107.8277,107.8277,107.7244,107.7244,5899.0
2016-12-05 13:30:00,114.78,114.89,114.77,114.84,3000.0,107.7338,107.837,107.7244,107.7901,3000.0
2016-12-05 13:35:00,114.84,114.84,114.71,114.77,2644.0,107.7901,107.7901,107.6681,107.7244,2644.0
2016-12-05 13:40:00,114.81,114.85,114.78,114.84,1800.0,107.762,107.7995,107.7338,107.7901,1800.0
2016-12-05 13:45:00,114.86,114.86,114.79,114.79,1900.0,107.8089,107.8089,107.7432,107.7432,1900.0
2016-12-05 13:50:00,114.77,114.77,114.63,114.69,2311.0,107.7244,107.7244,107.593,107.6493,2311.0
2016-12-05 13:55:00,114.69,114.73,114.65,114.66,2348.0,107.6493,107.6869,107.6118,107.6212,2348.0
2016-12-05 14:00:00,114.69,114.71,114.56,114.57,6316.0,107.6493,107.6681,107.5273,107.5367,6316.0
2016-12-05 14:05:00,114.55,114.67,114.55,114.63,9709.0,107.5179,107.6305,107.5179,107.593,9709.0
2016-12-05 14:10:00,114.62,114.64,114.51,114.57,2277.0,107.5836,107.6024,107.4804,107.5367,2277.0
2016-12-05 14:15:00,114.56,114.59,114.52,114.55,4333.0,107.5273,107.5555,107.4898,107.5179,4333.0
2016-12-05 14:20:00,114.55,114.56,114.49,114.5,3511.0,107.5179,107.5273,107.4616,107.471,3511.0
2016-12-05 14:25:00,114.43,114.55,114.42,114.54,7424.0,107.4053,107.5179,107.3959,107.5085,7424.0
2016-12-05 14:30:00,114.53,114.7,114.52,114.6,5176.0,107.4991,107.6587,107.4898,107.5648,5176.0
2016-12-05 14:35:00,114.64,114.8,114.62,114.74,9204.0,107.6024,107.7526,107.5836,107.6963,9204.0
2016-12-05 14:40:00,114.69,114.74,114.64,114.7,2100.0,107.6493,107.6963,107.6024,107.6587,2100.0
2016-12-05 14:45:00,114.68,114.75,114.67,114.75,3316.0,107.6399,107.7056,107.6305,107.7056,3316.0
2016-12-05 14:50:00,114.76,114.8,114.68,114.7,5054.0,107.715,107.7526,107.6399,107.6587,5054.0
2016-12-05 14:55:00,114.69,114.79,114.69,114.78,4935.0,107.6493,107.7432,107.6493,107.7338,4935.0
2016-12-05 15:00:00,114.78,114.81,114.71,114.81,4980.0,107.7338,107.762,107.6681,107.762,4980.0
2016-12-05 15:05:00,114.81,114.83,114.78,114.81,8600.0,107.762,107.7807,107.7338,107.762,8600.0
2016-12-05 15:10:00,114.79,114.82,114.76,114.8,3200.0,107.7432,107.7713,107.715,107.7526,3200.0
2016-12-05 15:15:00,114.82,114.83,114.73,114.79,5899.0,107.7713,107.7807,107.6869,107.7432,5899.0
2016-12-05 15:20:00,114.79,114.87,114.74,114.87,11680.0,107.7432,107.8183,107.6963,107.8183,11680.0
2016-12-05 15:25:00,114.86,114.88,114.81,114.82,11971.0,107.8089,107.8277,107.762,107.7713,11971.0
2016-12-05 15:30:00,114.83,114.87,114.76,114.78,10346.0,107.7807,107.8183,107.715,107.7338,10346.0
2016-12-05 15:35:00,114.77,114.88,114.75,114.83,14182.0,107.7244,107.8277,107.7056,107.7807,14182.0
2016-12-05 15:40:00,114.84,114.99,114.84,114.96,19966.0,107.7901,107.9309,107.7901,107.9027,19966.0
2016-12-05 15:45:00,114.96,114.97,114.88,114.88,17100.0,107.9027,107.9121,107.8277,107.8277,17100.0
2016-12-05 15:50:00,114.88,114.99,114.87,114.98,19282.0,107.8277,107.9309,107.8183,107.9215,19282.0
2016-12-05 15:55:00,114.98,114.98,114.85,114.89,40974.0,107.9215,107.9215,107.7995,107.837,40974.0
2016-12-06 09:30:00,114.79,114.86,114.29,114.41,17354.0,107.7432,107.8089,107.2739,107.3865,17354.0
2016-12-06 09:35:00,114.42,114.5,114.24,114.32,7200.0,107.3959,107.471,107.2269,107.302,7200.0
2016-12-06 09:40:00,114.31,114.45,114.22,114.32,6935.0,107.2926,107.4241,107.2082,107.302,6935.0
2016-12-06 09:45:00,114.24,114.32,114.16,114.3,6411.0,107.2269,107.302,107.1519,107.2833,6411.0
2016-12-06 09:50:00,114.32,114.5,114.31,114.46,4974.0,107.302,107.471,107.2926,107.4334,4974.0
2016-12-06 09:55:00,114.45,114.5,114.37,114.47,1105.0,107.4241,107.471,107.349,107.4428,1105.0
2016-12-06 10:00:00,114.46,114.61,114.45,114.61,3560.0,107.4334,107.5742,107.4241,107.5742,3560.0
2016-12-06 10:05:00,114.54,114.62,114.48,114.5,2300.0,107.5085,107.5836,107.4522,107.471,2300.0
2016-12-06 10:10:00,114.42,114.42,114.02,114.17,8051.0,107.3959,107.3959,107.0205,107.1612,8051.0
2016-12-06 10:15:00,114.18,114.22,114.07,114.12,3904.0,107.1706,107.2082,107.0674,107.1143,3904.0
2016-12-06 10:20:00,114.09,114.18,114.05,114.11,4772.0,107.0862,107.1706,107.0486,107.1049,4772.0
2016-12-06 10:25:00,114.07,114.15,113.85,113.93,7318.0,107.0674,107.1425,106.8609,106.936,7318.0
2016-12-06 10:30:00,113.9,114.28,113.89,114.22,7266.0,106.9078,107.2645,106.8984,107.2082,7266.0
2016-12-06 10:35:00,114.26,114.34,114.07,114.17,11506.0,107.2457,107.3208,107.0674,107.1612,11506.0
2016-12-06 10:40:00,114.17,114.25,114.07,114.07,5600.0,107.1612,107.2363,107.0674,107.0674,5600.0
2016-12-06 10:45:00,114.11,114.27,114.08,114.22,7371.0,107.1049,107.2551,107.0768,107.2082,7371.0
2016-12-06 10:50:00,114.22,114.41,114.22,114.41,7169.0,107.2082,107.3865,107.2082,107.3865,7169.0
2016-12-06 10:55:00,114.36,114.38,114.26,114.34,7595.0,107.3396,107.3584,107.2457,107.3208,7595.0
2016-12-06 11:00:00,114.34,114.37,114.24,114.27,22302.0,107.3208,107.349,107.2269,107.2551,22302.0
2016-12-06 11:05:00,114.31,114.31,114.2,114.29,4618.0,107.2926,107.2926,107.1894,107.2739,4618.0
2016-12-06 11:10:00,114.28,114.29,114.14,114.2,5900.0,107.2645,107.2739,107.1331,107.1894,5900.0
2016-12-06 11:15:00,114.2,114.2,114.02,114.02,6324.0,107.1894,107.1894,107.0205,107.0205,6324.0
2016-12-06 11:20:00,114.05,114.18,114.05,114.17,4959.0,107.0486,107.1706,107.0486,107.1612,4959.0
2016-12-06 11:25:00,114.17,114.19,114.08,114.09,4316.0,107.1612,107.18,107.0768,107.0862,4316.0
2016-12-06 11:30:00,114.09,114.12,113.89,114.02,6100.0,107.0862,107.1143,106.8984,107.0205,6100.0
2016-12-06 11:35:00,113.98,113.98,113.78,113.79,4209.0,106.9829,106.9829,106.7952,106.8046,4209.0
2016-12-06 11:40:00,113.85,113.89,113.77,113.77,6938.0,106.8609,106.8984,106.7858,106.7858,6938.0
2016-12-06 11:45:00,113.76,113.82,113.7,113.82,6814.0,106.7764,106.8327,106.7201,106.8327,6814.0
2016-12-06 11:50:00,113.82,113.87,113.79,113.87,4800.0,106.8327,106.8797,106.8046,106.8797,4800.0
2016-12-06 11:55:00,113.86,114.08,113.86,114.08,5397.0,106.8703,107.0768,106.8703,107.0768,5397.0
2016-12-06 12:00:00,114.08,114.09,113.98,114.08,4518.0,107.0768,107.0862,106.9829,107.0768,4518.0
2016-12-06 12:05:00,114.09,114.15,114.04,114.04,4675.0,107.0862,107.1425,107.0392,107.0392,4675.0
2016-12-06 12:10:00,114.08,114.13,114.07,114.13,5137.0,107.0768,107.1237,107.0674,107.1237,5137.0
2016-12-06 12:15:00,114.12,114.12,114.04,114.11,3415.0,107.1143,107.1143,107.0392,107.1049,3415.0
2016-12-06 12:20:00,114.14,114.4,114.14,114.32,18888.0,107.1331,107.3771,107.1331,107.302,18888.0
2016-12-06 12:25:00,114.33,114.33,114.26,114.3,3800.0,107.3114,107.3114,107.2457,107.2833,3800.0
2016-12-06 12:30:00,114.29,114.29,114.23,114.27,13317.0,107.2739,107.2739,107.2176,107.2551,13317.0
2016-12-06 12:35:00,114.23,114.28,114.2,114.2,3385.0,107.2176,107.2645,107.1894,107.1894,3385.0
2016-12-06 12:40:00,114.19,114.19,114.12,114.17,2107.0,107.18,107.18,107.1143,107.1612,2107.0
2016-12-06 12:45:00,114.18,114.18,114.02,114.02,2500.0,107.1706,107.1706,107.0205,107.0205,2500.0
2016-12-06 12:50:00,113.98,114.06,113.97,114.01,3136.0,106.9829,107.058,106.9735,107.0111,3136.0
2016-12-06 12:55:00,114.04,114.07,113.98,114.03,2500.0,107.0392,107.0674,106.9829,107.0298,2500.0
2016-12-06 13:00:00,114.05,114.2,114.02,114.16,3181.0,107.0486,107.1894,107.0205,107.1519,3181.0
2016-12-06 13:05:00,114.19,114.24,114.12,114.22,2874.0,107.18,107.2269,107.1143,107.2082,2874.0
2016-12-06 13:10:00,114.22,114.33,114.22,114.33,4845.0,107.2082,107.3114,107.2082,107.3114,4845.0
2016-12-06 13:15:00,114.37,114.42,114.35,114.36,3453.0,107.349,107.3959,107.3302,107.3396,3453.0
2016-12-06 13:20:00,114.35,114.35,114.24,114.25,1000.0,107.3302,107.3302,107.2269,107.2363,1000.0
2016-12-06 13:25:00,114.24,114.24,114.1,114.1,2300.0,107.2269,107.2269,107.0955,107.0955,2300.0
2016-12-06 13:30:00,114.16,114.2,114.1,114.12,3259.0,107.1519,107.1894,107.0955,107.1143,3259.0
2016-12-06 13:35:00,114.15,114.16,114.13,114.13,2600.0,107.1425,107.1519,107.1237,107.1237,2600.0
2016-12-06 13:40:00,114.13,114.23,114.13,114.2,2153.0,107.1237,107.2176,107.1237,107.1894,2153.0
2016-12-06 13:45:00,114.19,114.37,114.19,114.32,4001.0,107.18,107.349,107.18,107.302,4001.0
2016-12-06 13:50:00,114.32,114.37,114.24,114.26,4013.0,107.302,107.349,107.2269,107.2457,4013.0
2016-12-06 13:55:00,114.3,114.32,114.26,114.29,3240.0,107.2833,107.302,107.2457,107.2739,3240.0
2016-12-06 14:00:00,114.33,114.38,114.29,114.37,4630.0,107.3114,107.3584,107.2739,107.349,4630.0
2016-12-06 14:05:00,114.36,114.39,114.34,114.34,3973.0,107.3396,107.3677,107.3208,107.3208,3973.0
2016-12-06 14:10:00,114.32,114.41,114.32,114.37,4600.0,107.302,107.3865,107.302,107.349,4600.0
2016-12-06 14:15:00,114.36,114.36,114.26,114.28,4527.0,107.3396,107.3396,107.2457,107.2645,4527.0
2016-12-06 14:20:00,114.27,114.43,114.26,114.43,4500.0,107.2551,107.4053,107.2457,107.4053,4500.0
2016-12-06 14:25:00,114.43,114.47,114.38,114.42,6632.0,107.4053,107.4428,107.3584,107.3959,6632.0
2016-12-06 14:30:00,114.39,114.53,114.35,114.35,12523.0,107.3677,107.4991,107.3302,107.3302,12523.0
2016-12-06 14:35:00,114.35,114.48,114.34,114.45,6400.0,107.3302,107.4522,107.3208,107.4241,6400.0
2016-12-06 14:40:00,114.47,114.47,114.4,114.43,5477.0,107.4428,107.4428,107.3771,107.4053,5477.0
2016-12-06 14:45:00,114.46,114.47,114.41,114.45,3549.0,107.4334,107.4428,107.3865,107.4241,3549.0
2016-12-06 14:50:00,114.46,114.48,114.42,114.44,7038.0,107.4334,107.4522,107.3959,107.4147,7038.0
2016-12-06 14:55:00,114.45,114.46,114.4,114.44,6805.0,107.4241,107.4334,107.3771,107.4147,6805.0
2016-12-06 15:00:00,114.44,114.56,114.42,114.5,6900.0,107.4147,107.5273,107.3959,107.471,6900.0
2016-12-06 15:05:00,114.51,114.51,114.41,114.42,7961.0,107.4804,107.4804,107.3865,107.3959,7961.0
2016-12-06 15:10:00,114.41,114.42,114.37,114.37,10410.0,107.3865,107.3959,107.349,107.349,10410.0
2016-12-06 15:15:00,114.38,114.48,114.37,114.43,7400.0,107.3584,107.4522,107.349,107.4053,7400.0
2016-12-06 15:20:00,114.43,114.45,114.39,114.44,9517.0,107.4053,107.4241,107.3677,107.4147,9517.0
2016-12-06 15:25:00,114.43,114.47,114.39,114.42,12870.0,107.4053,107.4428,107.3677,107.3959,12870.0
2016-12-06 15:30:00,114.42,114.52,114.42,114.51,12079.0,107.3959,107.4898,107.3959,107.4804,12079.0
2016-12-06 15:35:00,114.51,114.6,114.45,114.6,12008.0,107.4804,107.5648,107.4241,107.5648,12008.0
2016-12-06 15:40:00,114.61,114.63,114.56,114.56,15343.0,107.5742,107.593,107.5273,107.5273,15343.0
2016-12-06 15:45:00,114.55,114.63,114.49,114.6,24453.0,107.5179,107.593,107.4616,107.5648,24453.0
2016-12-06 15:50:00,114.6,114.6,114.52,114.59,17614.0,107.5648,107.5648,107.4898,107.5555,17614.0
2016-12-06 15:55:00,114.58,114.59,114.48,114.52,44247.0,107.5461,107.5555,107.4522,107.4898,44247.0
2016-12-07 09:30:00,114.32,114.82,114.22,114.82,16694.0,107.302,107.7713,107.2082,107.7713,16694.0
2016-12-07 09:35:00,114.7,115.11,114.61,114.95,14662.0,107.6587,108.0435,107.5742,107.8934,14662.0
2016-12-07 09:40:00,115.0,115.0,114.58,114.73,7677.0,107.9403,107.9403,107.5461,107.6869,7677.0
2016-12-07 09:45:00,114.81,114.85,114.58,114.58,4219.0,107.762,107.7995,107.5461,107.5461,4219.0
2016-12-07 09:50:00,114.61,114.64,114.42,114.44,3172.0,107.5742,107.6024,107.3959,107.4147,3172.0
2016-12-07 09:55:00,114.44,114.47,114.32,114.33,5750.0,107.4147,107.4428,107.302,107.3114,5750.0
2016-12-07 10:00:00,114.31,114.43,114.29,114.41,4946.0,107.2926,107.4053,107.2739,107.3865,4946.0
2016-12-07 10:05:00,114.41,114.65,114.41,114.65,4051.0,107.3865,107.6118,107.3865,107.6118,4051.0
2016-12-07 10:10:00,114.69,114.85,114.67,114.84,2922.0,107.6493,107.7995,107.6305,107.7901,2922.0
2016-12-07 10:15:00,114.84,114.87,114.68,114.77,3810.0,107.7901,107.8183,107.6399,107.7244,3810.0
2016-12-07 10:20:00,114.71,114.73,114.67,114.71,800.0,107.6681,107.6869,107.6305,107.6681,800.0
2016-12-07 10:25:00,114.69,114.89,114.66,114.87,3200.0,107.6493,107.837,107.6212,107.8183,3200.0
2016-12-07 10:30:00,114.84,114.97,114.83,114.84,3650.0,107.7901,107.9121,107.7807,107.7901,3650.0
2016-12-07 10:35:00,114.83,115.05,114.83,115.03,18994.0,107.7807,107.9872,107.7807,107.9684,18994.0
2016-12-07 10:40:00,115.03,115.26,114.98,115.26,4149.0,107.9684,108.1843,107.9215,108.1843,4149.0
2016-12-07 10:45:00,115.2,115.23,115.15,115.2,1765.0,108.128,108.1562,108.0811,108.128,1765.0
2016-12-07 10:50:00,115.25,115.25,115.12,115.19,2045.0,108.1749,108.1749,108.0529,108.1186,2045.0
2016-12-07 10:55:00,115.19,115.21,115.0,115.0,2180.0,108.1186,108.1374,107.9403,107.9403,2180.0
2016-12-07 11:00:00,114.98,115.05,114.94,114.95,2500.0,107.9215,107.9872,107.884,107.8934,2500.0
2016-12-07 11:05:00,114.92,114.92,114.78,114.78,1756.0,107.8652,107.8652,107.7338,107.7338,1756.0
2016-12-07 11:10:00,114.83,114.88,114.75,114.75,2200.0,107.7807,107.8277,107.7056,107.7056,2200.0
2016-12-07 11:15:00,114.78,114.89,114.73,114.89,2500.0,107.7338,107.837,107.6869,107.837,2500.0
2016-12-07 11:20:00,114.86,114.89,114.78,114.78,2005.0,107.8089,107.837,107.7338,107.7338,2005.0
2016-12-07 11:25:00,114.76,114.94,114.75,114.83,1783.0,107.715,107.884,107.7056,107.7807,1783.0
2016-12-07 11:30:00,114.85,114.92,114.85,114.92,621.0,107.7995,107.8652,107.7995,107.8652,621.0
2016-12-07 11:35:00,114.99,115.1,114.98,115.07,2196.0,107.9309,108.0342,107.9215,108.006,2196.0
2016-12-07 11:40:00,115.08,115.16,114.99,115.16,2022.0,108.0154,108.0905,107.9309,108.0905,2022.0
2016-12-07 11:45:00,115.11,115.15,115.05,115.15,3313.0,108.0435,108.0811,107.9872,108.0811,3313.0
2016-12-07 11:50:00,115.1,115.1,114.94,114.99,2800.0,108.0342,108.0342,107.884,107.9309,2800.0
2016-12-07 11:55:00,115.02,115.22,114.99,115.22,10904.0,107.9591,108.1468,107.9309,108.1468,10904.0
2016-12-07 12:00:00,115.19,115.26,115.11,115.15,4432.0,108.1186,108.1843,108.0435,108.0811,4432.0
2016-12-07 12:05:00,115.15,115.23,115.11,115.11,6332.0,108.0811,108.1562,108.0435,108.0435,6332.0
2016-12-07 12:10:00,115.12,115.22,115.12,115.21,17633.0,108.0529,108.1468,108.0529,108.1374,17633.0
2016-12-07 12:15:00,115.2,115.33,115.2,115.33,4000.0,108.128,108.25,108.128,108.25,4000.0
2016-12-07 12:20:00,115.31,115.31,115.17,115.22,8233.0,108.2313,108.2313,108.0999,108.1468,8233.0
2016-12-07 12:25:00,115.23,115.25,115.19,115.19,1102.0,108.1562,108.1749,108.1186,108.1186,1102.0
2016-12-07 12:30:00,115.22,115.3,115.18,115.27,13368.0,108.1468,108.2219,108.1092,108.1937,13368.0
2016-12-07 12:35:00,115.26,115.27,115.18,115.2,3115.0,108.1843,108.1937,108.1092,108.128,3115.0
2016-12-07 12:40:00,115.21,115.25,115.2,115.23,5724.0,108.1374,108.1749,108.128,108.1562,5724.0
2016-12-07 12:45:00,115.25,115.28,115.18,115.28,7412.0,108.1749,108.2031,108.1092,108.2031,7412.0
2016-12-07 12:50:00,115.25,115.27,115.2,115.23,2000.0,108.1749,108.1937,108.128,108.1562,2000.0
2016-12-07 12:55:00,115.23,115.41,115.2,115.41,6600.0,108.1562,108.3251,108.128,108.3251,6600.0
2016-12-07 13:00:00,115.43,115.58,115.4,115.53,4805.0,108.3439,108.4847,108.3157,108.4378,4805.0
2016-12-07 13:05:00,115.52,115.63,115.42,115.56,4848.0,108.4284,108.5316,108.3345,108.4659,4848.0
2016-12-07 13:10:00,115.5,115.51,115.42,115.44,3731.0,108.4096,108.419,108.3345,108.3533,3731.0
2016-12-07 13:15:00,115.4,115.41,115.34,115.35,4000.0,108.3157,108.3251,108.2594,108.2688,4000.0
2016-12-07 13:20:00,115.37,115.63,115.37,115.5,5566.0,108.2876,108.5316,108.2876,108.4096,5566.0
2016-12-07 13:25:00,115.5,115.5,115.41,115.49,13678.0,108.4096,108.4096,108.3251,108.4002,13678.0
2016-12-07 13:30:00,115.5,115.6,115.49,115.49,10315.0,108.4096,108.5035,108.4002,108.4002,10315.0
2016-12-07 13:35:00,115.52,115.6,115.49,115.53,4751.0,108.4284,108.5035,108.4002,108.4378,4751.0
2016-12-07 13:40:00,115.54,115.57,115.45,115.45,8300.0,108.4471,108.4753,108.3627,108.3627,8300.0
2016-12-07 13:45:00,115.45,115.56,115.45,115.51,6300.0,108.3627,108.4659,108.3627,108.419,6300.0
2016-12-07 13:50:00,115.52,115.67,115.47,115.61,5855.0,108.4284,108.5692,108.3814,108.5128,5855.0
2016-12-07 13:55:00,115.55,115.68,115.55,115.62,2800.0,108.4565,108.5785,108.4565,108.5222,2800.0
2016-12-07 14:00:00,115.62,115.67,115.57,115.59,3400.0,108.5222,108.5692,108.4753,108.4941,3400.0
2016-12-07 14:05:00,115.61,115.65,115.59,115.65,2300.0,108.5128,108.5504,108.4941,108.5504,2300.0
2016-12-07 14:10:00,115.65,115.75,115.64,115.73,6183.0,108.5504,108.6442,108.541,108.6255,6183.0
2016-12-07 14:15:00,115.74,116.2,115.74,116.14,12001.0,108.6349,109.0666,108.6349,109.0103,12001.0
2016-12-07 14:20:00,116.14,116.16,116.0,116.11,6523.0,109.0103,109.0291,108.8789,108.9821,6523.0
2016-12-07 14:25:00,116.06,116.07,115.96,115.98,2100.0,108.9352,108.9446,108.8414,108.8601,2100.0
2016-12-07 14:30:00,115.95,116.08,115.95,116.04,2928.0,108.832,108.954,108.832,108.9164,2928.0
2016-12-07 14:35:00,116.06,116.1,116.03,116.1,2300.0,108.9352,108.9728,108.9071,108.9728,2300.0
2016-12-07 14:40:00,116.1,116.13,116.06,116.08,3500.0,108.9728,109.0009,108.9352,108.954,3500.0
2016-12-07 14:45:00,116.09,116.14,116.08,116.08,3615.0,108.9634,109.0103,108.954,108.954,3615.0
2016-12-07 14:50:00,116.13,116.18,116.11,116.13,5231.0,109.0009,109.0479,108.9821,109.0009,5231.0
2016-12-07 14:55:00,116.11,116.23,116.09,116.23,6429.0,108.9821,109.0948,108.9634,109.0948,6429.0
2016-12-07 15:00:00,116.22,116.22,116.13,116.18,3721.0,109.0854,109.0854,109.0009,109.0479,3721.0
2016-12-07 15:05:00,116.19,116.38,116.18,116.31,7176.0,109.0572,109.2356,109.0479,109.1699,7176.0
2016-12-07 15:10:00,116.28,116.3,116.21,116.27,6005.0,109.1417,109.1605,109.076,109.1323,6005.0
2016-12-07 15:15:00,116.27,116.34,116.24,116.32,3712.0,109.1323,109.198,109.1042,109.1793,3712.0
2016-12-07 15:20:00,116.3,116.42,116.3,116.4,11751.0,109.1605,109.2731,109.1605,109.2543,11751.0
2016-12-07 15:25:00,116.37,116.59,116.36,116.5,11401.0,109.2262,109.4327,109.2168,109.3482,11401.0
2016-12-07 15:30:00,116.5,116.63,116.5,116.56,16491.0,109.3482,109.4702,109.3482,109.4045,16491.0
2016-12-07 15:35:00,116.56,116.63,116.51,116.62,20018.0,109.4045,109.4702,109.3576,109.4608,20018.0
2016-12-07 15:40:00,116.62,116.64,116.54,116.54,21248.0,109.4608,109.4796,109.3858,109.3858,21248.0
2016-12-07 15:45:00,116.58,116.59,116.49,116.51,21903.0,109.4233,109.4327,109.3388,109.3576,21903.0
2016-12-07 15:50:00,116.51,116.59,116.51,116.54,37896.0,109.3576,109.4327,109.3576,109.3858,37896.0
2016-12-07 15:55:00,116.54,116.64,116.5,116.61,73474.0,109.3858,109.4796,109.3482,109.4515,73474.0
2016-12-08 09:30:00,116.43,116.47,116.17,116.35,12998.0,109.2825,109.32,109.0385,109.2074,12998.0
2016-12-08 09:35:00,116.37,116.5,116.23,116.35,7422.0,109.2262,109.3482,109.0948,109.2074,7422.0
2016-12-08 09:40:00,116.3,116.38,116.13,116.38,3504.0,109.1605,109.2356,109.0009,109.2356,3504.0
2016-12-08 09:45:00,116.34,116.49,116.19,116.36,9252.0,109.198,109.3388,109.0572,109.2168,9252.0
2016-12-08 09:50:00,116.36,116.7,116.36,116.57,10463.0,109.2168,109.5359,109.2168,109.4139,10463.0
2016-12-08 09:55:00,116.49,116.49,116.27,116.39,9720.0,109.3388,109.3388,109.1323,109.245,9720.0
2016-12-08 10:00:00,116.39,116.47,116.28,116.43,21861.0,109.245,109.32,109.1417,109.2825,21861.0
2016-12-08 10:05:00,116.44,116.69,116.44,116.69,9328.0,109.2919,109.5265,109.2919,109.5265,9328.0
2016-12-08 10:10:00,116.67,116.7,116.47,116.57,9606.0,109.5078,109.5359,109.32,109.4139,9606.0
2016-12-08 10:15:00,116.58,116.75,116.56,116.75,16042.0,109.4233,109.5829,109.4045,109.5829,16042.0
2016-12-08 10:20:00,116.71,116.76,116.57,116.59,3361.0,109.5453,109.5922,109.4139,109.4327,3361.0
2016-12-08 10:25:00,116.6,116.78,116.59,116.73,4325.0,109.4421,109.611,109.4327,109.5641,4325.0
2016-12-08 10:30:00,116.76,116.93,116.76,116.82,3870.0,109.5922,109.7518,109.5922,109.6486,3870.0
2016-12-08 10:35:00,116.8,116.83,116.7,116.71,12659.0,109.6298,109.6579,109.5359,109.5453,12659.0
2016-12-08 10:40:00,116.72,116.96,116.72,116.96,5438.0,109.5547,109.78,109.5547,109.78,5438.0
2016-12-08 10:45:00,116.94,117.17,116.89,117.16,14083.0,109.7612,109.9771,109.7143,109.9677,14083.0
2016-12-08 10:50:00,117.16,117.2,117.06,117.2,12307.0,109.9677,110.0052,109.8738,110.0052,12307.0
2016-12-08 10:55:00,117.22,117.29,116.98,116.98,15291.0,110.024,110.0897,109.7987,109.7987,15291.0
2016-12-08 11:00:00,117.0,117.13,116.95,117.13,4618.0,109.8175,109.9395,109.7706,109.9395,4618.0
2016-12-08 11:05:00,117.12,117.29,117.1,117.26,5364.0,109.9301,110.0897,109.9114,110.0616,5364.0
2016-12-08 11:10:00,117.2,117.26,117.18,117.25,5120.0,110.0052,110.0616,109.9865,110.0522,5120.0
2016-12-08 11:15:00,117.25,117.25,117.0,117.2,7116.0,110.0522,110.0522,109.8175,110.0052,7116.0
2016-12-08 11:20:00,117.21,117.31,117.17,117.17,3356.0,110.0146,110.1085,109.9771,109.9771,3356.0
2016-12-08 11:25:00,117.18,117.21,117.0,117.0,7900.0,109.9865,110.0146,109.8175,109.8175,7900.0
2016-12-08 11:30:00,117.05,117.11,117.0,117.02,2908.0,109.8644,109.9208,109.8175,109.8363,2908.0
2016-12-08 11:35:00,117.04,117.06,116.95,116.99,5312.0,109.8551,109.8738,109.7706,109.8081,5312.0
2016-12-08 11:40:00,116.99,117.12,116.99,117.07,2400.0,109.8081,109.9301,109.8081,109.8832,2400.0
2016-12-08 11:45:00,117.07,117.32,117.07,117.22,6412.0,109.8832,110.1179,109.8832,110.024,6412.0
2016-12-08 11:50:00,117.22,117.23,116.99,116.99,5012.0,110.024,110.0334,109.8081,109.8081,5012.0
2016-12-08 11:55:00,116.99,117.03,116.93,117.0,5926.0,109.8081,109.8457,109.7518,109.8175,5926.0
2016-12-08 12:00:00,117.02,117.13,117.0,117.1,7161.0,109.8363,109.9395,109.8175,109.9114,7161.0
2016-12-08 12:05:00,117.1,117.11,117.08,117.09,3118.0,109.9114,109.9208,109.8926,109.902,3118.0
2016-12-08 12:10:00,117.12,117.13,117.05,117.13,4158.0,109.9301,109.9395,109.8644,109.9395,4158.0
2016-12-08 12:15:00,117.13,117.17,117.07,117.15,5525.0,109.9395,109.9771,109.8832,109.9583,5525.0
2016-12-08 12:20:00,117.16,117.26,117.11,117.24,3216.0,109.9677,110.0616,109.9208,110.0428,3216.0
2016-12-08 12:25:00,117.27,117.39,117.27,117.3,1466.0,110.0709,110.1836,110.0709,110.0991,1466.0
2016-12-08 12:30:00,117.33,117.42,117.28,117.42,2872.0,110.1273,110.2117,110.0803,110.2117,2872.0
2016-12-08 12:35:00,117.39,117.41,117.28,117.34,3500.0,110.1836,110.2023,110.0803,110.1366,3500.0
2016-12-08 12:40:00,117.32,117.42,117.32,117.4,3000.0,110.1179,110.2117,110.1179,110.193,3000.0
2016-12-08 12:45:00,117.4,117.45,117.32,117.43,3406.0,110.193,110.2399,110.1179,110.2211,3406.0
2016-12-08 12:50:00,117.41,117.45,117.26,117.28,6400.0,110.2023,110.2399,110.0616,110.0803,6400.0
2016-12-08 12:55:00,117.31,117.37,117.27,117.31,3134.0,110.1085,110.1648,110.0709,110.1085,3134.0
2016-12-08 13:00:00,117.34,117.39,117.3,117.31,1900.0,110.1366,110.1836,110.0991,110.1085,1900.0
2016-12-08 13:05:00,117.34,117.38,117.29,117.35,3053.0,110.1366,110.1742,110.0897,110.146,3053.0
2016-12-08 13:10:00,117.35,117.44,117.32,117.44,29181.0,110.146,110.2305,110.1179,110.2305,29181.0
2016-12-08 13:15:00,117.41,117.48,117.4,117.43,3662.0,110.2023,110.268,110.193,110.2211,3662.0
2016-12-08 13:20:00,117.44,117.49,117.43,117.46,4012.0,110.2305,110.2774,110.2211,110.2493,4012.0
2016-12-08 13:25:00,117.49,117.54,117.46,117.52,7261.0,110.2774,110.3244,110.2493,110.3056,7261.0
2016-12-08 13:30:00,117.52,117.55,117.46,117.53,4810.0,110.3056,110.3337,110.2493,110.315,4810.0
2016-12-08 13:35:00,117.54,117.65,117.52,117.65,8830.0,110.3244,110.4276,110.3056,110.4276,8830.0
2016-12-08 13:40:00,117.64,117.65,117.53,117.56,3832.0,110.4182,110.4276,110.315,110.3431,3832.0
2016-12-08 13:45:00,117.57,117.62,117.54,117.62,1636.0,110.3525,110.3995,110.3244,110.3995,1636.0
2016-12-08 13:50:00,117.62,117.71,117.61,117.66,2500.0,110.3995,110.4839,110.3901,110.437,2500.0
2016-12-08 13:55:00,117.66,117.72,117.61,117.71,3200.0,110.437,110.4933,110.3901,110.4839,3200.0
2016-12-08 14:00:00,117.67,117.69,117.58,117.59,5725.0,110.4464,110.4652,110.3619,110.3713,5725.0
2016-12-08 14:05:00,117.6,117.61,117.53,117.54,4026.0,110.3807,110.3901,110.315,110.3244,4026.0
2016-12-08 14:10:00,117.56,117.58,117.52,117.56,5600.0,110.3431,110.3619,110.3056,110.3431,5600.0
2016-12-08 14:15:00,117.55,117.57,117.42,117.48,8828.0,110.3337,110.3525,110.2117,110.268,8828.0
2016-12-08 14:20:00,117.48,117.52,117.39,117.43,19569.0,110.268,110.3056,110.1836,110.2211,19569.0
2016-12-08 14:25:00,117.43,117.56,117.43,117.5,6724.0,110.2211,110.3431,110.2211,110.2868,6724.0
2016-12-08 14:30:00,117.5,117.59,117.48,117.51,7869.0,110.2868,110.3713,110.268,110.2962,7869.0
2016-12-08 14:35:00,117.53,117.59,117.4,117.53,28594.0,110.315,110.3713,110.193,110.315,28594.0
2016-12-08 14:40:00,117.5,117.65,117.5,117.55,22298.0,110.2868,110.4276,110.2868,110.3337,22298.0
2016-12-08 14:45:00,117.54,117.54,117.43,117.46,5800.0,110.3244,110.3244,110.2211,110.2493,5800.0
2016-12-08 14:50:00,117.49,117.6,117.47,117.6,12903.0,110.2774,110.3807,110.2587,110.3807,12903.0
2016-12-08 14:55:00,117.6,117.69,117.59,117.68,8030.0,110.3807,110.4652,110.3713,110.4558,8030.0
2016-12-08 15:00:00,117.68,117.7,117.64,117.67,13646.0,110.4558,110.4745,110.4182,110.4464,13646.0
2016-12-08 15:05:00,117.67,117.71,117.67,117.68,4438.0,110.4464,110.4839,110.4464,110.4558,4438.0
2016-12-08 15:10:00,117.69,117.74,117.68,117.68,6300.0,110.4652,110.5121,110.4558,110.4558,6300.0
2016-12-08 15:15:00,117.66,117.72,117.64,117.68,8346.0,110.437,110.4933,110.4182,110.4558,8346.0
2016-12-08 15:20:00,117.65,117.66,117.58,117.58,4206.0,110.4276,110.437,110.3619,110.3619,4206.0
2016-12-08 15:25:00,117.59,117.63,117.57,117.59,11870.0,110.3713,110.4088,110.3525,110.3713,11870.0
2016-12-08 15:30:00,117.58,117.63,117.57,117.59,8381.0,110.3619,110.4088,110.3525,110.3713,8381.0
2016-12-08 15:35:00,117.57,117.61,117.54,117.58,14439.0,110.3525,110.3901,110.3244,110.3619,14439.0
2016-12-08 15:40:00,117.61,117.63,117.58,117.63,11951.0,110.3901,110.4088,110.3619,110.4088,11951.0
2016-12-08 15:45:00,117.61,117.67,117.58,117.62,32751.0,110.3901,110.4464,110.3619,110.3995,32751.0
2016-12-08 15:50:00,117.6,117.71,117.59,117.71,37908.0,110.3807,110.4839,110.3713,110.4839,37908.0
2016-12-08 15:55:00,117.7,117.74,117.65,117.67,71457.0,110.4745,110.5121,110.4276,110.4464,71457.0
2016-12-09 09:30:00,117.58,117.64,116.67,116.89,54900.0,110.3619,110.4182,109.5078,109.7143,54900.0
2016-12-09 09:35:00,116.94,117.44,116.88,117.37,21763.0,109.7612,110.2305,109.7049,110.1648,21763.0
2016-12-09 09:40:00,117.38,117.41,117.13,117.29,24737.0,110.1742,110.2023,109.9395,110.0897,24737.0
2016-12-09 09:45:00,117.34,117.38,117.21,117.38,27436.0,110.1366,110.1742,110.0146,110.1742,27436.0
2016-12-09 09:50:00,117.37,117.55,117.35,117.52,10224.0,110.1648,110.3337,110.146,110.3056,10224.0
2016-12-09 09:55:00,117.49,117.54,117.38,117.38,7429.0,110.2774,110.3244,110.1742,110.1742,7429.0
2016-12-09 10:00:00,117.5,117.55,117.34,117.46,13745.0,110.2868,110.3337,110.1366,110.2493,13745.0
2016-12-09 10:05:00,117.42,117.46,117.27,117.33,15493.0,110.2117,110.2493,110.0709,110.1273,15493.0
2016-12-09 10:10:00,117.28,117.41,117.23,117.32,22443.0,110.0803,110.2023,110.0334,110.1179,22443.0
2016-12-09 10:15:00,117.32,117.35,117.28,117.31,12592.0,110.1179,110.146,110.0803,110.1085,12592.0
2016-12-09 10:20:00,117.31,117.41,117.15,117.41,18994.0,110.1085,110.2023,109.9583,110.2023,18994.0
2016-12-09 10:25:00,117.42,117.45,117.23,117.23,9898.0,110.2117,110.2399,110.0334,110.0334,9898.0
2016-12-09 10:30:00,117.27,117.39,117.25,117.37,7508.0,110.0709,110.1836,110.0522,110.1648,7508.0
2016-12-09 10:35:00,117.35,117.45,117.3,117.45,15818.0,110.146,110.2399,110.0991,110.2399,15818.0
2016-12-09 10:40:00,117.44,117.5,117.41,117.48,6653.0,110.2305,110.2868,110.2023,110.268,6653.0
2016-12-09 10:45:00,117.45,117.5,117.44,117.5,4500.0,110.2399,110.2868,110.2305,110.2868,4500.0
2016-12-09 10:50:00,117.5,117.53,117.39,117.43,16752.0,110.2868,110.315,110.1836,110.2211,16752.0
2016-12-09 10:55:00,117.43,117.43,117.32,117.36,16709.0,110.2211,110.2211,110.1179,110.1554,16709.0
2016-12-09 11:00:00,117.37,117.37,117.18,117.18,6435.0,110.1648,110.1648,109.9865,109.9865,6435.0
2016-12-09 11:05:00,117.16,117.2,117.07,117.07,6834.0,109.9677,110.0052,109.8832,109.8832,6834.0
2016-12-09 11:10:00,117.05,117.09,116.97,116.98,10509.0,109.8644,109.902,109.7894,109.7987,10509.0
2016-12-09 11:15:00,116.98,117.05,116.92,117.0,14312.0,109.7987,109.8644,109.7424,109.8175,14312.0
2016-12-09 11:20:00,117.01,117.13,116.98,117.09,6275.0,109.8269,109.9395,109.7987,109.902,6275.0
2016-12-09 11:25:00,117.11,117.11,117.02,117.08,6550.0,109.9208,109.9208,109.8363,109.8926,6550.0
2016-12-09 11:30:00,117.15,117.16,117.04,117.04,4900.0,109.9583,109.9677,109.8551,109.8551,4900.0
2016-12-09 11:35:00,117.06,117.08,116.96,117.08,5421.0,109.8738,109.8926,109.78,109.8926,5421.0
2016-12-09 11:40:00,117.02,117.09,116.93,116.93,6728.0,109.8363,109.902,109.7518,109.7518,6728.0
2016-12-09 11:45:00,116.97,117.19,116.95,117.07,9708.0,109.7894,109.9958,109.7706,109.8832,9708.0
2016-12-09 11:50:00,117.14,117.41,117.13,117.32,21612.0,109.9489,110.2023,109.9395,110.1179,21612.0
2016-12-09 11:55:00,117.31,117.35,117.18,117.2,5187.0,110.1085,110.146,109.9865,110.0052,5187.0
2016-12-09 12:00:00,117.18,117.24,117.15,117.19,2507.0,109.9865,110.0428,109.9583,109.9958,2507.0
2016-12-09 12:05:00,117.22,117.28,117.16,117.19,3900.0,110.024,110.0803,109.9677,109.9958,3900.0
2016-12-09 12:10:00,117.21,117.25,117.11,117.17,32445.0,110.0146,110.0522,109.9208,109.9771,32445.0
2016-12-09 12:15:00,117.12,117.14,117.03,117.03,9278.0,109.9301,109.9489,109.8457,109.8457,9278.0
2016-12-09 12:20:00,117.0,117.07,116.96,116.99,14895.0,109.8175,109.8832,109.78,109.8081,14895.0
2016-12-09 12:25:00,117.04,117.04,116.88,116.94,5241.0,109.8551,109.8551,109.7049,109.7612,5241.0
2016-12-09 12:30:00,116.98,117.11,116.98,117.11,2200.0,109.7987,109.9208,109.7987,109.9208,2200.0
2016-12-09 12:35:00,117.06,117.17,117.03,117.13,3831.0,109.8738,109.9771,109.8457,109.9395,3831.0
2016-12-09 12:40:00,117.16,117.16,117.03,117.03,3200.0,109.9677,109.9677,109.8457,109.8457,3200.0
2016-12-09 12:45:00,117.07,117.1,116.99,117.0,5761.0,109.8832,109.9114,109.8081,109.8175,5761.0
2016-12-09 12:50:00,116.98,117.03,116.91,116.92,4829.0,109.7987,109.8457,109.733,109.7424,4829.0
2016-12-09 12:55:00,116.9,116.91,116.75,116.75,4630.0,109.7237,109.733,109.5829,109.5829,4630.0
2016-12-09 13:00:00,116.76,116.94,116.74,116.84,13469.0,109.5922,109.7612,109.5735,109.6673,13469.0
2016-12-09 13:05:00,116.89,116.9,116.81,116.83,5937.0,109.7143,109.7237,109.6392,109.6579,5937.0
2016-12-09 13:10:00,116.84,116.93,116.81,116.93,10857.0,109.6673,109.7518,109.6392,109.7518,10857.0
2016-12-09 13:15:00,116.88,116.9,116.83,116.83,1200.0,109.7049,109.7237,109.6579,109.6579,1200.0
2016-12-09 13:20:00,116.85,116.9,116.81,116.9,3685.0,109.6767,109.7237,109.6392,109.7237,3685.0
2016-12-09 13:25:00,116.91,117.01,116.87,117.01,3600.0,109.733,109.8269,109.6955,109.8269,3600.0
2016-12-09 13:30:00,117.01,117.01,116.93,116.93,2200.0,109.8269,109.8269,109.7518,109.7518,2200.0
2016-12-09 13:35:00,116.93,116.93,116.83,116.91,5904.0,109.7518,109.7518,109.6579,109.733,5904.0
2016-12-09 13:40:00,116.9,116.93,116.87,116.89,4288.0,109.7237,109.7518,109.6955,109.7143,4288.0
2016-12-09 13:45:00,116.89,116.91,116.84,116.9,14372.0,109.7143,109.733,109.6673,109.7237,14372.0
2016-12-09 13:50:00,116.92,116.93,116.88,116.91,2000.0,109.7424,109.7518,109.7049,109.733,2000.0
2016-12-09 13:55:00,116.9,117.0,116.9,116.99,3414.0,109.7237,109.8175,109.7237,109.8081,3414.0
2016-12-09 14:00:00,116.99,116.99,116.95,116.98,4104.0,109.8081,109.8081,109.7706,109.7987,4104.0
2016-12-09 14:05:00,116.97,117.05,116.97,117.01,5772.0,109.7894,109.8644,109.7894,109.8269,5772.0
2016-12-09 14:10:00,117.0,117.03,116.87,116.87,4828.0,109.8175,109.8457,109.6955,109.6955,4828.0
2016-12-09 14:15:00,116.88,116.94,116.84,116.85,7137.0,109.7049,109.7612,109.6673,109.6767,7137.0
2016-12-09 14:20:00,116.84,116.87,116.8,116.87,4407.0,109.6673,109.6955,109.6298,109.6955,4407.0
2016-12-09 14:25:00,116.87,116.88,116.83,116.83,3100.0,109.6955,109.7049,109.6579,109.6579,3100.0
2016-12-09 14:30:00,116.8,116.92,116.79,116.91,8948.0,109.6298,109.7424,109.6204,109.733,8948.0
2016-12-09 14:35:00,116.91,116.97,116.86,116.93,7826.0,109.733,109.7894,109.6861,109.7518,7826.0
2016-12-09 14:40:00,116.92,117.0,116.88,116.97,5914.0,109.7424,109.8175,109.7049,109.7894,5914.0
2016-12-09 14:45:00,116.98,117.0,116.94,116.95,4543.0,109.7987,109.8175,109.7612,109.7706,4543.0
2016-12-09 14:50:00,116.93,116.96,116.89,116.91,13472.0,109.7518,109.78,109.7143,109.733,13472.0
2016-12-09 14:55:00,116.9,116.92,116.8,116.83,27138.0,109.7237,109.7424,109.6298,109.6579,27138.0
2016-12-09 15:00:00,116.83,116.86,116.8,116.85,8614.0,109.6579,109.6861,109.6298,109.6767,8614.0
2016-12-09 15:05:00,116.87,116.99,116.86,116.95,7087.0,109.6955,109.8081,109.6861,109.7706,7087.0
2016-12-09 15:10:00,116.97,117.04,116.94,117.03,6043.0,109.7894,109.8551,109.7612,109.8457,6043.0
2016-12-09 15:15:00,117.06,117.09,117.04,117.07,6595.0,109.8738,109.902,109.8551,109.8832,6595.0
2016-12-09 15:20:00,117.07,117.07,117.03,117.06,8032.0,109.8832,109.8832,109.8457,109.8738,8032.0
2016-12-09 15:25:00,117.06,117.07,117.03,117.06,7603.0,109.8738,109.8832,109.8457,109.8738,7603.0
2016-12-09 15:30:00,117.05,117.05,116.92,116.95,13157.0,109.8644,109.8644,109.7424,109.7706,13157.0
2016-12-09 15:35:00,116.93,117.01,116.92,116.92,13348.0,109.7518,109.8269,109.7424,109.7424,13348.0
2016-12-09 15:40:00,116.93,116.94,116.85,116.88,17789.0,109.7518,109.7612,109.6767,109.7049,17789.0
2016-12-09 15:45:00,116.87,116.9,116.84,116.88,21096.0,109.6955,109.7237,109.6673,109.7049,21096.0
2016-12-09 15:50:00,116.87,116.91,116.85,116.87,32527.0,109.6955,109.733,109.6767,109.6955,32527.0
2016-12-09 15:55:00,116.87,117.0,116.84,117.0,51681.0,109.6955,109.8175,109.6673,109.8175,51681.0
2016-12-12 09:30:00,116.91,116.96,116.26,116.33,23749.0,109.733,109.78,109.1229,109.1886,23749.0
2016-12-12 09:35:00,116.32,116.37,115.86,116.0,19898.0,109.1793,109.2262,108.7475,108.8789,19898.0
2016-12-12 09:40:00,116.13,116.16,115.68,115.68,16561.0,109.0009,109.0291,108.5785,108.5785,16561.0
2016-12-12 09:45:00,115.76,116.1,115.6,116.09,43659.0,108.6536,108.9728,108.5035,108.9634,43659.0
2016-12-12 09:50:00,116.13,116.14,115.93,116.0,24497.0,109.0009,109.0103,108.8132,108.8789,24497.0
2016-12-12 09:55:00,115.98,116.01,115.72,115.85,23363.0,108.8601,108.8883,108.6161,108.7381,23363.0
2016-12-12 10:00:00,115.76,116.11,115.76,116.03,13114.0,108.6536,108.9821,108.6536,108.9071,13114.0
2016-12-12 10:05:00,116.04,116.1,115.94,115.94,3800.0,108.9164,108.9728,108.8226,108.8226,3800.0
2016-12-12 10:10:00,116.02,116.02,115.89,115.92,7789.0,108.8977,108.8977,108.7757,108.8038,7789.0
2016-12-12 10:15:00,115.94,116.03,115.83,115.86,12846.0,108.8226,108.9071,108.7193,108.7475,12846.0
2016-12-12 10:20:00,115.91,116.19,115.89,116.08,8028.0,108.7944,109.0572,108.7757,108.954,8028.0
2016-12-12 10:25:00,116.08,116.11,115.75,115.76,6550.0,108.954,108.9821,108.6442,108.6536,6550.0
2016-12-12 10:30:00,115.69,115.98,115.69,115.98,8699.0,108.5879,108.8601,108.5879,108.8601,8699.0
2016-12-12 10:35:00,116.0,116.16,115.98,115.98,6464.0,108.8789,109.0291,108.8601,108.8601,6464.0
2016-12-12 10:40:00,115.98,116.05,115.95,115.98,8145.0,108.8601,108.9258,108.832,108.8601,8145.0
2016-12-12 10:45:00,115.98,116.05,115.92,115.98,3751.0,108.8601,108.9258,108.8038,108.8601,3751.0
2016-12-12 10:50:00,115.96,116.05,115.9,115.99,4000.0,108.8414,108.9258,108.785,108.8695,4000.0
2016-12-12 10:55:00,115.97,116.06,115.89,116.02,5706.0,108.8507,108.9352,108.7757,108.8977,5706.0
2016-12-12 11:00:00,116.02,116.09,115.98,116.06,5252.0,108.8977,108.9634,108.8601,108.9352,5252.0
2016-12-12 11:05:00,116.06,116.09,115.97,116.0,3615.0,108.9352,108.9634,108.8507,108.8789,3615.0
2016-12-12 11:10:00,116.01,116.14,116.0,116.14,4709.0,108.8883,109.0103,108.8789,109.0103,4709.0
2016-12-12 11:15:00,116.1,116.15,116.07,116.15,2528.0,108.9728,109.0197,108.9446,109.0197,2528.0
2016-12-12 11:20:00,116.12,116.13,116.03,116.08,5246.0,108.9915,109.0009,108.9071,108.954,5246.0
2016-12-12 11:25:00,116.08,116.1,115.95,115.98,7950.0,108.954,108.9728,108.832,108.8601,7950.0
2016-12-12 11:30:00,116.02,116.07,115.92,115.94,3754.0,108.8977,108.9446,108.8038,108.8226,3754.0
2016-12-12 11:35:00,115.96,116.02,115.79,115.79,7061.0,108.8414,108.8977,108.6818,108.6818,7061.0
2016-12-12 11:40:00,115.76,115.84,115.7,115.73,8022.0,108.6536,108.7287,108.5973,108.6255,8022.0
2016-12-12 11:45:00,115.76,115.91,115.71,115.87,4772.0,108.6536,108.7944,108.6067,108.7569,4772.0
2016-12-12 11:50:00,115.88,115.88,115.75,115.76,6000.0,108.7663,108.7663,108.6442,108.6536,6000.0
2016-12-12 11:55:00,115.73,115.88,115.72,115.85,6954.0,108.6255,108.7663,108.6161,108.7381,6954.0
2016-12-12 12:00:00,115.86,115.88,115.65,115.69,14032.0,108.7475,108.7663,108.5504,108.5879,14032.0
2016-12-12 12:05:00,115.64,115.7,115.61,115.67,2400.0,108.541,108.5973,108.5128,108.5692,2400.0
2016-12-12 12:10:00,115.68,115.79,115.66,115.74,4032.0,108.5785,108.6818,108.5598,108.6349,4032.0
2016-12-12 12:15:00,115.74,115.83,115.74,115.77,4825.0,108.6349,108.7193,108.6349,108.663,4825.0
2016-12-12 12:20:00,115.75,115.76,115.66,115.68,5004.0,108.6442,108.6536,108.5598,108.5785,5004.0
2016-12-12 12:25:00,115.71,115.71,115.61,115.64,4694.0,108.6067,108.6067,108.5128,108.541,4694.0
2016-12-12 12:30:00,115.63,115.74,115.63,115.74,4100.0,108.5316,108.6349,108.5316,108.6349,4100.0
2016-12-12 12:35:00,115.76,115.94,115.76,115.94,2660.0,108.6536,108.8226,108.6536,108.8226,2660.0
2016-12-12 12:40:00,115.95,116.02,115.9,116.02,3453.0,108.832,108.8977,108.785,108.8977,3453.0
2016-12-12 12:45:00,116.02,116.06,115.98,115.98,2255.0,108.8977,108.9352,108.8601,108.8601,2255.0
2016-12-12 12:50:00,115.98,115.99,115.87,115.89,6237.0,108.8601,108.8695,108.7569,108.7757,6237.0
2016-12-12 12:55:00,115.86,115.91,115.84,115.91,6406.0,108.7475,108.7944,108.7287,108.7944,6406.0
2016-12-12 13:00:00,115.91,115.97,115.88,115.88,5712.0,108.7944,108.8507,108.7663,108.7663,5712.0
2016-12-12 13:05:00,115.89,115.94,115.88,115.92,2927.0,108.7757,108.8226,108.7663,108.8038,2927.0
2016-12-12 13:10:00,115.94,115.95,115.9,115.92,5331.0,108.8226,108.832,108.785,108.8038,5331.0
2016-12-12 13:15:00,115.92,115.95,115.87,115.93,13686.0,108.8038,108.832,108.7569,108.8132,13686.0
2016-12-12 13:20:00,115.93,115.94,115.84,115.87,1600.0,108.8132,108.8226,108.7287,108.7569,1600.0
2016-12-12 13:25:00,115.84,115.94,115.82,115.82,8692.0,108.7287,108.8226,108.71,108.71,8692.0
2016-12-12 13:30:00,115.85,115.85,115.7,115.7,3790.0,108.7381,108.7381,108.5973,108.5973,3790.0
2016-12-12 13:35:00,115.72,115.76,115.68,115.7,6643.0,108.6161,108.6536,108.5785,108.5973,6643.0
2016-12-12 13:40:00,115.68,115.75,115.66,115.73,6171.0,108.5785,108.6442,108.5598,108.6255,6171.0
2016-12-12 13:45:00,115.75,115.75,115.55,115.55,7908.0,108.6442,108.6442,108.4565,108.4565,7908.0
2016-12-12 13:50:00,115.54,115.59,115.53,115.56,5103.0,108.4471,108.4941,108.4378,108.4659,5103.0
2016-12-12 13:55:00,115.54,115.65,115.54,115.59,4591.0,108.4471,108.5504,108.4471,108.4941,4591.0
2016-12-12 14:00:00,115.61,115.67,115.6,115.67,4422.0,108.5128,108.5692,108.5035,108.5692,4422.0
2016-12-12 14:05:00,115.67,115.71,115.63,115.68,4895.0,108.5692,108.6067,108.5316,108.5785,4895.0
2016-12-12 14:10:00,115.69,115.79,115.65,115.79,5298.0,108.5879,108.6818,108.5504,108.6818,5298.0
2016-12-12 14:15:00,115.78,115.84,115.72,115.84,5827.0,108.6724,108.7287,108.6161,108.7287,5827.0
2016-12-12 14:20:00,115.83,115.83,115.76,115.81,4474.0,108.7193,108.7193,108.6536,108.7006,4474.0
2016-12-12 14:25:00,115.83,115.86,115.71,115.74,3435.0,108.7193,108.7475,108.6067,108.6349,3435.0
2016-12-12 14:30:00,115.75,115.75,115.69,115.69,3750.0,108.6442,108.6442,108.5879,108.5879,3750.0
2016-12-12 14:35:00,115.73,115.73,115.67,115.68,3863.0,108.6255,108.6255,108.5692,108.5785,3863.0
2016-12-12 14:40:00,115.66,115.75,115.63,115.74,6530.0,108.5598,108.6442,108.5316,108.6349,6530.0
2016-12-12 14:45:00,115.79,115.83,115.71,115.71,6250.0,108.6818,108.7193,108.6067,108.6067,6250.0
2016-12-12 14:50:00,115.75,115.8,115.72,115.79,6683.0,108.6442,108.6912,108.6161,108.6818,6683.0
2016-12-12 14:55:00,115.81,115.86,115.79,115.85,6662.0,108.7006,108.7475,108.6818,108.7381,6662.0
2016-12-12 15:00:00,115.83,115.85,115.76,115.84,8738.0,108.7193,108.7381,108.6536,108.7287,8738.0
2016-12-12 15:05:00,115.84,115.91,115.8,115.91,9037.0,108.7287,108.7944,108.6912,108.7944,9037.0
2016-12-12 15:10:00,115.97,115.99,115.9,115.93,4416.0,108.8507,108.8695,108.785,108.8132,4416.0
2016-12-12 15:15:00,115.93,115.96,115.91,115.93,9306.0,108.8132,108.8414,108.7944,108.8132,9306.0
2016-12-12 15:20:00,115.94,116.02,115.93,115.97,7016.0,108.8226,108.8977,108.8132,108.8507,7016.0
2016-12-12 15:25:00,115.97,116.01,115.88,115.88,15909.0,108.8507,108.8883,108.7663,108.7663,15909.0
2016-12-12 15:30:00,115.87,115.93,115.81,115.93,9159.0,108.7569,108.8132,108.7006,108.8132,9159.0
2016-12-12 15:35:00,115.95,115.97,115.91,115.91,18627.0,108.832,108.8507,108.7944,108.7944,18627.0
2016-12-12 15:40:00,115.9,115.95,115.9,115.9,21836.0,108.785,108.832,108.785,108.785,21836.0
2016-12-12 15:45:00,115.93,115.95,115.89,115.9,27989.0,108.8132,108.832,108.7757,108.785,27989.0
2016-12-12 15:50:00,115.93,116.0,115.92,116.0,21329.0,108.8132,108.8789,108.8038,108.8789,21329.0
2016-12-12 15:55:00,115.99,116.04,115.96,116.03,54643.0,108.8695,108.9164,108.8414,108.9071,54643.0
2016-12-13 09:30:00,116.18,116.48,116.05,116.36,16519.0,109.0479,109.3294,108.9258,109.2168,16519.0
2016-12-13 09:35:00,116.43,116.83,116.43,116.78,6189.0,109.2825,109.6579,109.2825,109.611,6189.0
2016-12-13 09:40:00,116.84,117.36,116.84,117.28,7013.0,109.6673,110.1554,109.6673,110.0803,7013.0
2016-12-13 09:45:00,117.26,117.41,117.18,117.41,6714.0,110.0616,110.2023,109.9865,110.2023,6714.0
2016-12-13 09:50:00,117.42,117.78,117.36,117.64,22132.0,110.2117,110.5496,110.1554,110.4182,22132.0
2016-12-13 09:55:00,117.72,117.74,117.47,117.47,12376.0,110.4933,110.5121,110.2587,110.2587,12376.0
2016-12-13 10:00:00,117.52,117.63,117.44,117.5,17288.0,110.3056,110.4088,110.2305,110.2868,17288.0
2016-12-13 10:05:00,117.5,117.64,117.43,117.6,13056.0,110.2868,110.4182,110.2211,110.3807,13056.0
2016-12-13 10:10:00,117.63,117.87,117.63,117.79,12455.0,110.4088,110.6341,110.4088,110.559,12455.0
2016-12-13 10:15:00,117.82,117.98,117.74,117.91,6647.0,110.5872,110.7374,110.5121,110.6716,6647.0
2016-12-13 10:20:00,117.91,118.16,117.87,118.11,17776.0,110.6716,110.9063,110.6341,110.8594,17776.0
2016-12-13 10:25:00,118.12,118.45,118.07,118.45,10156.0,110.8688,111.1785,110.8218,111.1785,10156.0
2016-12-13 10:30:00,118.38,118.56,118.25,118.25,20159.0,111.1128,111.2817,110.9908,110.9908,20159.0
2016-12-13 10:35:00,118.22,118.24,118.05,118.13,5477.0,110.9626,110.9814,110.8031,110.8781,5477.0
2016-12-13 10:40:00,118.17,118.36,118.08,118.08,9609.0,110.9157,111.094,110.8312,110.8312,9609.0
2016-12-13 10:45:00,118.07,118.27,118.07,118.25,5519.0,110.8218,111.0095,110.8218,110.9908,5519.0
2016-12-13 10:50:00,118.25,118.4,118.08,118.4,8887.0,110.9908,111.1316,110.8312,111.1316,8887.0
2016-12-13 10:55:00,118.43,118.49,118.28,118.37,8616.0,111.1597,111.216,111.0189,111.1034,8616.0
2016-12-13 11:00:00,118.29,118.32,118.15,118.21,6749.0,111.0283,111.0565,110.8969,110.9532,6749.0
2016-12-13 11:05:00,118.13,118.19,117.99,118.02,5189.0,110.8781,110.9345,110.7467,110.7749,5189.0
2016-12-13 11:10:00,118.02,118.1,117.98,118.09,7490.0,110.7749,110.85,110.7374,110.8406,7490.0
2016-12-13 11:15:00,118.09,118.1,117.96,118.09,4743.0,110.8406,110.85,110.7186,110.8406,4743.0
2016-12-13 11:20:00,118.09,118.25,118.04,118.2,5999.0,110.8406,110.9908,110.7937,110.9438,5999.0
2016-12-13 11:25:00,118.22,118.44,118.22,118.38,7255.0,110.9626,111.1691,110.9626,111.1128,7255.0
2016-12-13 11:30:00,118.42,118.42,118.24,118.26,5715.0,111.1503,111.1503,110.9814,111.0002,5715.0
2016-12-13 11:35:00,118.28,118.4,118.17,118.19,6779.0,111.0189,111.1316,110.9157,110.9345,6779.0
2016-12-13 11:40:00,118.22,118.31,118.17,118.18,3300.0,110.9626,111.0471,110.9157,110.9251,3300.0
2016-12-13 11:45:00,118.2,118.3,118.14,118.17,6275.0,110.9438,111.0377,110.8875,110.9157,6275.0
2016-12-13 11:50:00,118.12,118.18,118.0,118.0,4500.0,110.8688,110.9251,110.7561,110.7561,4500.0
2016-12-13 11:55:00,118.07,118.19,118.01,118.07,4612.0,110.8218,110.9345,110.7655,110.8218,4612.0
2016-12-13 12:00:00,118.13,118.23,118.04,118.05,5500.0,110.8781,110.972,110.7937,110.8031,5500.0
2016-12-13 12:05:00,118.1,118.11,118.01,118.05,6006.0,110.85,110.8594,110.7655,110.8031,6006.0
2016-12-13 12:10:00,118.05,118.14,118.02,118.05,4600.0,110.8031,110.8875,110.7749,110.8031,4600.0
2016-12-13 12:15:00,118.05,118.13,117.98,118.04,6844.0,110.8031,110.8781,110.7374,110.7937,6844.0
2016-12-13 12:20:00,117.98,118.07,117.94,117.99,7157.0,110.7374,110.8218,110.6998,110.7467,7157.0
2016-12-13 12:25:00,118.0,118.03,117.87,117.94,10006.0,110.7561,110.7843,110.6341,110.6998,10006.0
2016-12-13 12:30:00,117.94,118.03,117.91,117.92,4076.0,110.6998,110.7843,110.6716,110.681,4076.0
2016-12-13 12:35:00,117.96,117.96,117.84,117.89,7090.0,110.7186,110.7186,110.6059,110.6529,7090.0
2016-12-13 12:40:00,117.9,117.99,117.8,117.9,28918.0,110.6623,110.7467,110.5684,110.6623,28918.0
2016-12-13 12:45:00,117.91,117.96,117.86,117.89,6167.0,110.6716,110.7186,110.6247,110.6529,6167.0
2016-12-13 12:50:00,117.93,117.93,117.84,117.9,4005.0,110.6904,110.6904,110.6059,110.6623,4005.0
2016-12-13 12:55:00,117.85,117.91,117.76,117.78,7718.0,110.6153,110.6716,110.5309,110.5496,7718.0
2016-12-13 13:00:00,117.74,117.83,117.68,117.83,5493.0,110.5121,110.5966,110.4558,110.5966,5493.0
2016-12-13 13:05:00,117.84,117.91,117.77,117.82,9353.0,110.6059,110.6716,110.5402,110.5872,9353.0
2016-12-13 13:10:00,117.77,117.85,117.68,117.72,18285.0,110.5402,110.6153,110.4558,110.4933,18285.0
2016-12-13 13:15:00,117.67,117.83,117.67,117.83,4655.0,110.4464,110.5966,110.4464,110.5966,4655.0
2016-12-13 13:20:00,117.85,117.94,117.79,117.9,3600.0,110.6153,110.6998,110.559,110.6623,3600.0
2016-12-13 13:25:00,117.91,118.01,117.89,118.0,4303.0,110.6716,110.7655,110.6529,110.7561,4303.0
2016-12-13 13:30:00,118.03,118.04,117.91,117.91,3000.0,110.7843,110.7937,110.6716,110.6716,3000.0
2016-12-13 13:35:00,117.93,117.95,117.87,117.87,2549.0,110.6904,110.7092,110.6341,110.6341,2549.0
2016-12-13 13:40:00,117.89,117.9,117.81,117.82,4052.0,110.6529,110.6623,110.5778,110.5872,4052.0
2016-12-13 13:45:00,117.78,117.79,117.7,117.71,4387.0,110.5496,110.559,110.4745,110.4839,4387.0
2016-12-13 13:50:00,117.73,117.85,117.72,117.83,3339.0,110.5027,110.6153,110.4933,110.5966,3339.0
2016-12-13 13:55:00,117.82,117.83,117.77,117.79,4805.0,110.5872,110.5966,110.5402,110.559,4805.0
2016-12-13 14:00:00,117.79,117.83,117.75,117.77,5643.0,110.559,110.5966,110.5215,110.5402,5643.0
2016-12-13 14:05:00,117.75,117.82,117.72,117.76,12608.0,110.5215,110.5872,110.4933,110.5309,12608.0
2016-12-13 14:10:00,117.76,117.8,117.73,117.75,6100.0,110.5309,110.5684,110.5027,110.5215,6100.0
2016-12-13 14:15:00,117.77,117.8,117.71,117.75,3738.0,110.5402,110.5684,110.4839,110.5215,3738.0
2016-12-13 14:20:00,117.68,117.68,117.57,117.57,3600.0,110.4558,110.4558,110.3525,110.3525,3600.0
2016-12-13 14:25:00,117.56,117.59,117.52,117.52,5000.0,110.3431,110.3713,110.3056,110.3056,5000.0
2016-12-13 14:30:00,117.52,117.68,117.52,117.64,4542.0,110.3056,110.4558,110.3056,110.4182,4542.0
2016-12-13 14:35:00,117.65,117.68,117.6,117.65,8121.0,110.4276,110.4558,110.3807,110.4276,8121.0
2016-12-13 14:40:00,117.64,117.65,117.59,117.61,4016.0,110.4182,110.4276,110.3713,110.3901,4016.0
2016-12-13 14:45:00,117.65,117.65,117.56,117.61,1909.0,110.4276,110.4276,110.3431,110.3901,1909.0
2016-12-13 14:50:00,117.62,117.71,117.6,117.71,5487.0,110.3995,110.4839,110.3807,110.4839,5487.0
2016-12-13 14:55:00,117.73,117.76,117.7,117.73,2945.0,110.5027,110.5309,110.4745,110.5027,2945.0
2016-12-13 15:00:00,117.71,117.78,117.71,117.76,5464.0,110.4839,110.5496,110.4839,110.5309,5464.0
2016-12-13 15:05:00,117.78,117.81,117.72,117.81,4100.0,110.5496,110.5778,110.4933,110.5778,4100.0
2016-12-13 15:10:00,117.78,117.81,117.73,117.73,3980.0,110.5496,110.5778,110.5027,110.5027,3980.0
2016-12-13 15:15:00,117.73,117.82,117.73,117.8,16457.0,110.5027,110.5872,110.5027,110.5684,16457.0
2016-12-13 15:20:00,117.8,117.82,117.77,117.82,7271.0,110.5684,110.5872,110.5402,110.5872,7271.0
2016-12-13 15:25:00,117.82,117.88,117.82,117.86,6162.0,110.5872,110.6435,110.5872,110.6247,6162.0
2016-12-13 15:30:00,117.86,117.92,117.83,117.83,9938.0,110.6247,110.681,110.5966,110.5966,9938.0
2016-12-13 15:35:00,117.84,117.87,117.82,117.84,7381.0,110.6059,110.6341,110.5872,110.6059,7381.0
2016-12-13 15:40:00,117.82,117.9,117.82,117.87,12832.0,110.5872,110.6623,110.5872,110.6341,12832.0
2016-12-13 15:45:00,117.86,117.88,117.76,117.78,15603.0,110.6247,110.6435,110.5309,110.5496,15603.0
2016-12-13 15:50:00,117.78,117.84,117.75,117.8,31584.0,110.5496,110.6059,110.5215,110.5684,31584.0
2016-12-13 15:55:00,117.8,117.81,117.73,117.79,47666.0,110.5684,110.5778,110.5027,110.559,47666.0
2016-12-14 09:30:00,118.3,118.5,118.02,118.5,28733.0,111.0377,111.2254,110.7749,111.2254,28733.0
2016-12-14 09:35:00,118.5,118.57,118.16,118.35,13229.0,111.2254,111.2911,110.9063,111.0846,13229.0
2016-12-14 09:40:00,118.4,118.46,118.26,118.42,7100.0,111.1316,111.1879,111.0002,111.1503,7100.0
2016-12-14 09:45:00,118.38,118.38,118.1,118.11,10004.0,111.1128,111.1128,110.85,110.8594,10004.0
2016-12-14 09:50:00,118.21,118.45,118.16,118.39,16268.0,110.9532,111.1785,110.9063,111.1222,16268.0
2016-12-14 09:55:00,118.41,118.57,118.36,118.44,20136.0,111.141,111.2911,111.094,111.1691,20136.0
2016-12-14 10:00:00,118.44,118.5,118.36,118.36,9400.0,111.1691,111.2254,111.094,111.094,9400.0
2016-12-14 10:05:00,118.35,118.45,118.32,118.32,2791.0,111.0846,111.1785,111.0565,111.0565,2791.0
2016-12-14 10:10:00,118.37,118.55,118.33,118.43,6834.0,111.1034,111.2724,111.0659,111.1597,6834.0
2016-12-14 10:15:00,118.4,118.43,118.25,118.43,6028.0,111.1316,111.1597,110.9908,111.1597,6028.0
2016-12-14 10:20:00,118.42,118.66,118.42,118.55,13423.0,111.1503,111.3756,111.1503,111.2724,13423.0
2016-12-14 10:25:00,118.55,118.65,118.52,118.57,5300.0,111.2724,111.3662,111.2442,111.2911,5300.0
2016-12-14 10:30:00,118.57,118.59,118.45,118.47,5400.0,111.2911,111.3099,111.1785,111.1973,5400.0
2016-12-14 10:35:00,118.51,118.54,118.29,118.33,7339.0,111.2348,111.263,111.0283,111.0659,7339.0
2016-12-14 10:40:00,118.37,118.49,118.36,118.48,5833.0,111.1034,111.216,111.094,111.2067,5833.0
2016-12-14 10:45:00,118.41,118.45,118.22,118.27,6200.0,111.141,111.1785,110.9626,111.0095,6200.0
2016-12-14 10:50:00,118.35,118.35,118.14,118.21,4500.0,111.0846,111.0846,110.8875,110.9532,4500.0
2016-12-14 10:55:00,118.25,118.25,118.17,118.21,3200.0,110.9908,110.9908,110.9157,110.9532,3200.0
2016-12-14 11:00:00,118.18,118.27,118.07,118.21,16368.0,110.9251,111.0095,110.8218,110.9532,16368.0
2016-12-14 11:05:00,118.26,118.36,118.23,118.31,9259.0,111.0002,111.094,110.972,111.0471,9259.0
2016-12-14 11:10:00,118.34,118.34,118.17,118.17,9284.0,111.0753,111.0753,110.9157,110.9157,9284.0
2016-12-14 11:15:00,118.16,118.37,118.15,118.31,6140.0,110.9063,111.1034,110.8969,111.0471,6140.0
2016-12-14 11:20:00,118.36,118.56,118.36,118.54,5630.0,111.094,111.2817,111.094,111.263,5630.0
2016-12-14 11:25:00,118.6,118.64,118.47,118.55,6800.0,111.3193,111.3568,111.1973,111.2724,6800.0
2016-12-14 11:30:00,118.52,118.56,118.45,118.46,4362.0,111.2442,111.2817,111.1785,111.1879,4362.0
2016-12-14 11:35:00,118.5,118.59,118.46,118.51,4800.0,111.2254,111.3099,111.1879,111.2348,4800.0
2016-12-14 11:40:00,118.52,118.52,118.4,118.42,4466.0,111.2442,111.2442,111.1316,111.1503,4466.0
2016-12-14 11:45:00,118.44,118.52,118.37,118.37,9101.0,111.1691,111.2442,111.1034,111.1034,9101.0
2016-12-14 11:50:00,118.35,118.39,118.27,118.31,10950.0,111.0846,111.1222,111.0095,111.0471,10950.0
2016-12-14 11:55:00,118.36,118.36,118.23,118.25,4000.0,111.094,111.094,110.972,110.9908,4000.0
2016-12-14 12:00:00,118.29,118.33,118.26,118.26,1806.0,111.0283,111.0659,111.0002,111.0002,1806.0
2016-12-14 12:05:00,118.24,118.24,118.14,118.22,6915.0,110.9814,110.9814,110.8875,110.9626,6915.0
2016-12-14 12:10:00,118.22,118.28,118.22,118.28,3520.0,110.9626,111.0189,110.9626,111.0189,3520.0
2016-12-14 12:15:00,118.31,118.33,118.21,118.25,2597.0,111.0471,111.0659,110.9532,110.9908,2597.0
2016-12-14 12:20:00,118.25,118.31,118.23,118.27,2427.0,110.9908,111.0471,110.972,111.0095,2427.0
2016-12-14 12:25:00,118.3,118.34,118.24,118.32,3322.0,111.0377,111.0753,110.9814,111.0565,3322.0
2016-12-14 12:30:00,118.3,118.34,118.19,118.25,4400.0,111.0377,111.0753,110.9345,110.9908,4400.0
2016-12-14 12:35:00,118.23,118.32,118.23,118.32,794.0,110.972,111.0565,110.972,111.0565,794.0
2016-12-14 12:40:00,118.29,118.32,118.21,118.21,1600.0,111.0283,111.0565,110.9532,110.9532,1600.0
2016-12-14 12:45:00,118.19,118.33,118.19,118.33,2100.0,110.9345,111.0659,110.9345,111.0659,2100.0
2016-12-14 12:50:00,118.34,118.34,118.2,118.2,1298.0,111.0753,111.0753,110.9438,110.9438,1298.0
2016-12-14 12:55:00,118.27,118.31,118.26,118.31,940.0,111.0095,111.0471,111.0002,111.0471,940.0
2016-12-14 13:00:00,118.32,118.36,118.28,118.28,2500.0,111.0565,111.094,111.0189,111.0189,2500.0
2016-12-14 13:05:00,118.3,118.3,118.12,118.18,3400.0,111.0377,111.0377,110.8688,110.9251,3400.0
2016-12-14 13:10:00,118.14,118.19,118.1,118.15,5712.0,110.8875,110.9345,110.85,110.8969,5712.0
2016-12-14 13:15:00,118.17,118.19,118.13,118.14,2200.0,110.9157,110.9345,110.8781,110.8875,2200.0
2016-12-14 13:20:00,118.14,118.2,118.08,118.12,7432.0,110.8875,110.9438,110.8312,110.8688,7432.0
2016-12-14 13:25:00,118.15,118.18,118.13,118.14,1100.0,110.8969,110.9251,110.8781,110.8875,1100.0
2016-12-14 13:30:00,118.17,118.18,118.08,118.1,3837.0,110.9157,110.9251,110.8312,110.85,3837.0
2016-12-14 13:35:00,118.08,118.18,118.08,118.11,3050.0,110.8312,110.9251,110.8312,110.8594,3050.0
2016-12-14 13:40:00,118.12,118.21,118.11,118.19,3500.0,110.8688,110.9532,110.8594,110.9345,3500.0
2016-12-14 13:45:00,118.19,118.22,118.15,118.21,8110.0,110.9345,110.9626,110.8969,110.9532,8110.0
2016-12-14 13:50:00,118.24,118.34,118.23,118.25,7131.0,110.9814,111.0753,110.972,110.9908,7131.0
2016-12-14 13:55:00,118.25,118.5,118.25,118.49,2611.0,110.9908,111.2254,110.9908,111.216,2611.0
2016-12-14 14:00:00,118.44,118.52,118.13,118.48,19850.0,111.1691,111.2442,110.8781,111.2067,19850.0
2016-12-14 14:05:00,118.47,118.47,118.13,118.3,13477.0,111.1973,111.1973,110.8781,111.0377,13477.0
2016-12-14 14:10:00,118.21,118.32,117.85,117.89,11400.0,110.9532,111.0565,110.6153,110.6529,11400.0
2016-12-14 14:15:00,117.88,118.06,117.7,118.06,9100.0,110.6435,110.8124,110.4745,110.8124,9100.0
2016-12-14 14:20:00,118.05,118.06,117.93,118.04,4552.0,110.8031,110.8124,110.6904,110.7937,4552.0
2016-12-14 14:25:00,117.97,118.01,117.75,117.86,7348.0,110.728,110.7655,110.5215,110.6247,7348.0
2016-12-14 14:30:00,117.89,118.06,117.84,118.03,6977.0,110.6529,110.8124,110.6059,110.7843,6977.0
2016-12-14 14:35:00,117.97,118.17,117.97,118.17,1753.0,110.728,110.9157,110.728,110.9157,1753.0
2016-12-14 14:40:00,118.21,118.36,118.18,118.26,6169.0,110.9532,111.094,110.9251,111.0002,6169.0
2016-12-14 14:45:00,118.25,118.36,118.21,118.36,3923.0,110.9908,111.094,110.9532,111.094,3923.0
2016-12-14 14:50:00,118.31,118.31,118.06,118.07,6720.0,111.0471,111.0471,110.8124,110.8218,6720.0
2016-12-14 14:55:00,118.06,118.11,117.96,117.99,3688.0,110.8124,110.8594,110.7186,110.7467,3688.0
2016-12-14 15:00:00,117.96,118.12,117.85,118.04,6557.0,110.7186,110.8688,110.6153,110.7937,6557.0
2016-12-14 15:05:00,118.02,118.14,117.69,117.69,5770.0,110.7749,110.8875,110.4652,110.4652,5770.0
2016-12-14 15:10:00,117.75,117.91,117.69,117.83,13632.0,110.5215,110.6716,110.4652,110.5966,13632.0
2016-12-14 15:15:00,117.75,117.97,117.7,117.97,22144.0,110.5215,110.728,110.4745,110.728,22144.0
2016-12-14 15:20:00,117.93,118.13,117.88,118.02,19615.0,110.6904,110.8781,110.6435,110.7749,19615.0
2016-12-14 15:25:00,117.95,118.04,117.83,117.95,5400.0,110.7092,110.7937,110.5966,110.7092,5400.0
2016-12-14 15:30:00,117.98,118.22,117.93,118.22,11516.0,110.7374,110.9626,110.6904,110.9626,11516.0
2016-12-14 15:35:00,118.17,118.32,118.14,118.24,11841.0,110.9157,111.0565,110.8875,110.9814,11841.0
2016-12-14 15:40:00,118.24,118.24,117.89,117.95,11669.0,110.9814,110.9814,110.6529,110.7092,11669.0
2016-12-14 15:45:00,117.92,118.01,117.82,117.83,14420.0,110.681,110.7655,110.5872,110.5966,14420.0
2016-12-14 15:50:00,117.81,117.83,117.56,117.7,41860.0,110.5778,110.5966,110.3431,110.4745,41860.0
2016-12-14 15:55:00,117.7,117.78,117.55,117.67,57532.0,110.4745,110.5496,110.3337,110.4464,57532.0
2016-12-15 09:30:00,117.79,118.19,117.4,117.53,15475.0,110.559,110.9345,110.193,110.315,15475.0
2016-12-15 09:35:00,117.45,117.85,117.36,117.61,3392.0,110.2399,110.6153,110.1554,110.3901,3392.0
2016-12-15 09:40:00,117.54,117.56,117.14,117.43,10438.0,110.3244,110.3431,109.9489,110.2211,10438.0
2016-12-15 09:45:00,117.46,117.63,117.4,117.61,5063.0,110.2493,110.4088,110.193,110.3901,5063.0
2016-12-15 09:50:00,117.59,117.77,117.57,117.76,4029.0,110.3713,110.5402,110.3525,110.5309,4029.0
2016-12-15 09:55:00,117.69,118.0,117.59,117.79,17333.0,110.4652,110.7561,110.3713,110.559,17333.0
2016-12-15 10:00:00,117.82,117.9,117.66,117.84,3839.0,110.5872,110.6623,110.437,110.6059,3839.0
2016-12-15 10:05:00,117.9,118.05,117.88,117.99,3850.0,110.6623,110.8031,110.6435,110.7467,3850.0
2016-12-15 10:10:00,118.05,118.05,117.88,117.92,8947.0,110.8031,110.8031,110.6435,110.681,8947.0
2016-12-15 10:15:00,117.92,117.92,117.71,117.72,7000.0,110.681,110.681,110.4839,110.4933,7000.0
2016-12-15 10:20:00,117.69,117.85,117.68,117.85,5037.0,110.4652,110.6153,110.4558,110.6153,5037.0
2016-12-15 10:25:00,117.86,117.9,117.77,117.81,3800.0,110.6247,110.6623,110.5402,110.5778,3800.0
2016-12-15 10:30:00,117.74,117.75,117.62,117.73,5569.0,110.5121,110.5215,110.3995,110.5027,5569.0
2016-12-15 10:35:00,117.73,117.8,117.65,117.78,4083.0,110.5027,110.5684,110.4276,110.5496,4083.0
2016-12-15 10:40:00,117.86,117.96,117.8,117.82,1600.0,110.6247,110.7186,110.5684,110.5872,1600.0
2016-12-15 10:45:00,117.84,117.85,117.67,117.67,3600.0,110.6059,110.6153,110.4464,110.4464,3600.0
2016-12-15 10:50:00,117.58,117.67,117.56,117.63,10280.0,110.3619,110.4464,110.3431,110.4088,10280.0
2016-12-15 10:55:00,117.62,117.67,117.41,117.5,11149.0,110.3995,110.4464,110.2023,110.2868,11149.0
2016-12-15 11:00:00,117.59,117.72,117.49,117.72,4248.0,110.3713,110.4933,110.2774,110.4933,4248.0
2016-12-15 11:05:00,117.74,117.93,117.73,117.81,3800.0,110.5121,110.6904,110.5027,110.5778,3800.0
2016-12-15 11:10:00,117.81,117.88,117.72,117.78,4027.0,110.5778,110.6435,110.4933,110.5496,4027.0
2016-12-15 11:15:00,117.78,117.87,117.69,117.69,4344.0,110.5496,110.6341,110.4652,110.4652,4344.0
2016-12-15 11:20:00,117.76,117.87,117.72,117.75,4095.0,110.5309,110.6341,110.4933,110.5215,4095.0
2016-12-15 11:25:00,117.8,117.88,117.75,117.78,1600.0,110.5684,110.6435,110.5215,110.5496,1600.0
2016-12-15 11:30:00,117.84,117.94,117.82,117.82,1500.0,110.6059,110.6998,110.5872,110.5872,1500.0
2016-12-15 11:35:00,117.82,117.94,117.82,117.89,1964.0,110.5872,110.6998,110.5872,110.6529,1964.0
2016-12-15 11:40:00,117.9,117.91,117.81,117.82,1671.0,110.6623,110.6716,110.5778,110.5872,1671.0
2016-12-15 11:45:00,117.81,117.81,117.71,117.75,3392.0,110.5778,110.5778,110.4839,110.5215,3392.0
2016-12-15 11:50:00,117.7,117.7,117.58,117.58,1600.0,110.4745,110.4745,110.3619,110.3619,1600.0
2016-12-15 11:55:00,117.58,117.63,117.49,117.59,4300.0,110.3619,110.4088,110.2774,110.3713,4300.0
2016-12-15 12:00:00,117.59,117.69,117.59,117.66,2508.0,110.3713,110.4652,110.3713,110.437,2508.0
2016-12-15 12:05:00,117.66,117.68,117.56,117.62,4000.0,110.437,110.4558,110.3431,110.3995,4000.0
2016-12-15 12:10:00,117.69,117.78,117.68,117.76,3676.0,110.4652,110.5496,110.4558,110.5309,3676.0
2016-12-15 12:15:00,117.77,117.93,117.76,117.93,1980.0,110.5402,110.6904,110.5309,110.6904,1980.0
2016-12-15 12:20:00,117.92,117.94,117.83,117.94,7373.0,110.681,110.6998,110.5966,110.6998,7373.0
2016-12-15 12:25:00,117.95,118.0,117.91,117.91,7035.0,110.7092,110.7561,110.6716,110.6716,7035.0
2016-12-15 12:30:00,117.91,117.95,117.89,117.89,3856.0,110.6716,110.7092,110.6529,110.6529,3856.0
2016-12-15 12:35:00,117.88,117.92,117.76,117.79,10608.0,110.6435,110.681,110.5309,110.559,10608.0
2016-12-15 12:40:00,117.8,117.83,117.75,117.83,2283.0,110.5684,110.5966,110.5215,110.5966,2283.0
2016-12-15 12:45:00,117.83,117.87,117.74,117.87,2700.0,110.5966,110.6341,110.5121,110.6341,2700.0
2016-12-15 12:50:00,117.87,117.87,117.79,117.79,2300.0,110.6341,110.6341,110.559,110.559,2300.0
2016-12-15 12:55:00,117.83,117.96,117.83,117.94,3700.0,110.5966,110.7186,110.5966,110.6998,3700.0
2016-12-15 13:00:00,117.93,117.96,117.9,117.92,2008.0,110.6904,110.7186,110.6623,110.681,2008.0
2016-12-15 13:05:00,117.99,118.0,117.93,117.98,3122.0,110.7467,110.7561,110.6904,110.7374,3122.0
2016-12-15 13:10:00,117.98,118.0,117.95,117.98,9343.0,110.7374,110.7561,110.7092,110.7374,9343.0
2016-12-15 13:15:00,117.99,118.05,117.99,118.03,8132.0,110.7467,110.8031,110.7467,110.7843,8132.0
2016-12-15 13:20:00,118.05,118.08,117.98,117.98,5170.0,110.8031,110.8312,110.7374,110.7374,5170.0
2016-12-15 13:25:00,118.0,118.0,117.87,117.92,4977.0,110.7561,110.7561,110.6341,110.681,4977.0
2016-12-15 13:30:00,117.94,118.02,117.92,117.97,3795.0,110.6998,110.7749,110.681,110.728,3795.0
2016-12-15 13:35:00,118.0,118.01,117.78,117.84,5725.0,110.7561,110.7655,110.5496,110.6059,5725.0
2016-12-15 13:40:00,117.84,117.87,117.74,117.78,4407.0,110.6059,110.6341,110.5121,110.5496,4407.0
2016-12-15 13:45:00,117.75,117.77,117.62,117.66,12813.0,110.5215,110.5402,110.3995,110.437,12813.0
2016-12-15 13:50:00,117.64,117.75,117.32,117.39,13158.0,110.4182,110.5215,110.1179,110.1836,13158.0
2016-12-15 13:55:00,117.37,117.45,117.27,117.45,7750.0,110.1648,110.2399,110.0709,110.2399,7750.0
2016-12-15 14:00:00,117.39,117.59,117.32,117.59,4047.0,110.1836,110.3713,110.1179,110.3713,4047.0
2016-12-15 14:05:00,117.6,117.77,117.58,117.74,6702.0,110.3807,110.5402,110.3619,110.5121,6702.0
2016-12-15 14:10:00,117.71,117.75,117.66,117.74,5300.0,110.4839,110.5215,110.437,110.5121,5300.0
2016-12-15 14:15:00,117.7,117.84,117.66,117.84,6165.0,110.4745,110.6059,110.437,110.6059,6165.0
2016-12-15 14:20:00,117.86,117.88,117.76,117.77,6423.0,110.6247,110.6435,110.5309,110.5402,6423.0
2016-12-15 14:25:00,117.74,117.93,117.74,117.92,5682.0,110.5121,110.6904,110.5121,110.681,5682.0
2016-12-15 14:30:00,117.88,117.92,117.85,117.86,4562.0,110.6435,110.681,110.6153,110.6247,4562.0
2016-12-15 14:35:00,117.86,117.91,117.79,117.88,4275.0,110.6247,110.6716,110.559,110.6435,4275.0
2016-12-15 14:40:00,117.9,117.9,117.85,117.89,3100.0,110.6623,110.6623,110.6153,110.6529,3100.0
2016-12-15 14:45:00,117.89,117.9,117.81,117.84,3000.0,110.6529,110.6623,110.5778,110.6059,3000.0
2016-12-15 14:50:00,117.83,117.88,117.79,117.79,5239.0,110.5966,110.6435,110.559,110.559,5239.0
2016-12-15 14:55:00,117.79,117.79,117.68,117.72,4257.0,110.559,110.559,110.4558,110.4933,4257.0
2016-12-15 15:00:00,117.73,117.75,117.66,117.72,5727.0,110.5027,110.5215,110.437,110.4933,5727.0
2016-12-15 15:05:00,117.69,117.76,117.68,117.76,4000.0,110.4652,110.5309,110.4558,110.5309,4000.0
2016-12-15 15:10:00,117.71,117.75,117.63,117.64,4200.0,110.4839,110.5215,110.4088,110.4182,4200.0
2016-12-15 15:15:00,117.64,117.75,117.63,117.75,4625.0,110.4182,110.5215,110.4088,110.5215,4625.0
2016-12-15 15:20:00,117.78,117.8,117.73,117.74,5154.0,110.5496,110.5684,110.5027,110.5121,5154.0
2016-12-15 15:25:00,117.71,117.79,117.68,117.68,3622.0,110.4839,110.559,110.4558,110.4558,3622.0
2016-12-15 15:30:00,117.71,117.85,117.7,117.81,7360.0,110.4839,110.6153,110.4745,110.5778,7360.0
2016-12-15 15:35:00,117.81,117.83,117.73,117.83,8546.0,110.5778,110.5966,110.5027,110.5966,8546.0
2016-12-15 15:40:00,117.83,117.9,117.8,117.85,14065.0,110.5966,110.6623,110.5684,110.6153,14065.0
2016-12-15 15:45:00,117.86,117.94,117.79,117.85,19311.0,110.6247,110.6998,110.559,110.6153,19311.0
2016-12-15 15:50:00,117.82,117.88,117.78,117.85,34443.0,110.5872,110.6435,110.5496,110.6153,34443.0
2016-12-15 15:55:00,117.87,117.87,117.7,117.8,47136.0,110.6341,110.6341,110.4745,110.5684,47136.0
2016-12-16 09:30:00,118.28,118.28,117.86,117.86,308866.0,111.0189,111.0189,110.6247,110.6247,308866.0
2016-12-16 09:35:00,117.9,118.06,117.62,117.78,13906.0,110.6623,110.8124,110.3995,110.5496,13906.0
2016-12-16 09:40:00,117.81,117.81,117.38,117.56,5621.0,110.5778,110.5778,110.1742,110.3431,5621.0
2016-12-16 09:45:00,117.49,117.49,117.17,117.27,6182.0,110.2774,110.2774,109.9771,110.0709,6182.0
2016-12-16 09:50:00,117.25,117.54,117.25,117.39,13574.0,110.0522,110.3244,110.0522,110.1836,13574.0
2016-12-16 09:55:00,117.46,117.68,117.46,117.59,1623.0,110.2493,110.4558,110.2493,110.3713,1623.0
2016-12-16 10:00:00,117.64,117.64,117.36,117.38,12848.0,110.4182,110.4182,110.1554,110.1742,12848.0
2016-12-16 10:05:00,117.46,117.67,117.46,117.65,1623.0,110.2493,110.4464,110.2493,110.4276,1623.0
2016-12-16 10:10:00,117.65,117.86,117.54,117.86,6300.0,110.4276,110.6247,110.3244,110.6247,6300.0
2016-12-16 10:15:00,117.81,117.81,117.69,117.73,3500.0,110.5778,110.5778,110.4652,110.5027,3500.0
2016-12-16 10:20:00,117.72,117.74,117.58,117.72,6652.0,110.4933,110.5121,110.3619,110.4933,6652.0
2016-12-16 10:25:00,117.7,117.8,117.69,117.72,3443.0,110.4745,110.5684,110.4652,110.4933,3443.0
2016-12-16 10:30:00,117.73,117.78,117.64,117.66,3231.0,110.5027,110.5496,110.4182,110.437,3231.0
2016-12-16 10:35:00,117.7,117.87,117.7,117.85,2810.0,110.4745,110.6341,110.4745,110.6153,2810.0
2016-12-16 10:40:00,117.85,117.93,117.84,117.89,4292.0,110.6153,110.6904,110.6059,110.6529,4292.0
2016-12-16 10:45:00,117.85,117.9,117.72,117.73,6474.0,110.6153,110.6623,110.4933,110.5027,6474.0
2016-12-16 10:50:00,117.69,117.77,117.67,117.76,4662.0,110.4652,110.5402,110.4464,110.5309,4662.0
2016-12-16 10:55:00,117.73,117.76,117.69,117.71,4200.0,110.5027,110.5309,110.4652,110.4839,4200.0
2016-12-16 11:00:00,117.73,117.8,117.68,117.7,6648.0,110.5027,110.5684,110.4558,110.4745,6648.0
2016-12-16 11:05:00,117.67,117.69,117.54,117.54,4043.0,110.4464,110.4652,110.3244,110.3244,4043.0
2016-12-16 11:10:00,117.53,117.62,117.53,117.54,2450.0,110.315,110.3995,110.315,110.3244,2450.0
2016-12-16 11:15:00,117.5,117.62,117.5,117.54,2900.0,110.2868,110.3995,110.2868,110.3244,2900.0
2016-12-16 11:20:00,117.54,117.57,117.43,117.44,2325.0,110.3244,110.3525,110.2211,110.2305,2325.0
2016-12-16 11:25:00,117.37,117.37,117.25,117.25,2351.0,110.1648,110.1648,110.0522,110.0522,2351.0
2016-12-16 11:30:00,117.25,117.43,117.17,117.34,5741.0,110.0522,110.2211,109.9771,110.1366,5741.0
2016-12-16 11:35:00,117.32,117.45,117.3,117.4,6194.0,110.1179,110.2399,110.0991,110.193,6194.0
2016-12-16 11:40:00,117.41,117.48,117.38,117.42,5049.0,110.2023,110.268,110.1742,110.2117,5049.0
2016-12-16 11:45:00,117.48,117.51,117.42,117.49,2100.0,110.268,110.2962,110.2117,110.2774,2100.0
2016-12-16 11:50:00,117.44,117.55,117.44,117.48,3162.0,110.2305,110.3337,110.2305,110.268,3162.0
2016-12-16 11:55:00,117.44,117.47,117.28,117.28,16510.0,110.2305,110.2587,110.0803,110.0803,16510.0
2016-12-16 12:00:00,117.33,117.37,117.27,117.27,3292.0,110.1273,110.1648,110.0709,110.0709,3292.0
2016-12-16 12:05:00,117.27,117.34,117.27,117.34,3873.0,110.0709,110.1366,110.0709,110.1366,3873.0
2016-12-16 12:10:00,117.35,117.37,117.33,117.37,2200.0,110.146,110.1648,110.1273,110.1648,2200.0
2016-12-16 12:15:00,117.36,117.36,117.22,117.22,4968.0,110.1554,110.1554,110.024,110.024,4968.0
2016-12-16 12:20:00,117.22,117.25,117.15,117.15,4740.0,110.024,110.0522,109.9583,109.9583,4740.0
2016-12-16 12:25:00,117.14,117.22,117.14,117.21,1200.0,109.9489,110.024,109.9489,110.0146,1200.0
2016-12-16 12:30:00,117.25,117.3,117.17,117.3,8400.0,110.0522,110.0991,109.9771,110.0991,8400.0
2016-12-16 12:35:00,117.31,117.33,117.26,117.32,2300.0,110.1085,110.1273,110.0616,110.1179,2300.0
2016-12-16 12:40:00,117.32,117.33,117.18,117.18,3900.0,110.1179,110.1273,109.9865,109.9865,3900.0
2016-12-16 12:45:00,117.18,117.23,117.13,117.23,15491.0,109.9865,110.0334,109.9395,110.0334,15491.0
2016-12-16 12:50:00,117.21,117.24,117.06,117.06,3377.0,110.0146,110.0428,109.8738,109.8738,3377.0
2016-12-16 12:55:00,117.08,117.1,116.98,117.0,11746.0,109.8926,109.9114,109.7987,109.8175,11746.0
2016-12-16 13:00:00,116.99,117.03,116.9,116.92,6767.0,109.8081,109.8457,109.7237,109.7424,6767.0
2016-12-16 13:05:00,116.9,116.97,116.9,116.95,2567.0,109.7237,109.7894,109.7237,109.7706,2567.0
2016-12-16 13:10:00,116.95,116.97,116.86,116.89,4461.0,109.7706,109.7894,109.6861,109.7143,4461.0
2016-12-16 13:15:00,116.89,116.9,116.8,116.83,8642.0,109.7143,109.7237,109.6298,109.6579,8642.0
2016-12-16 13:20:00,116.83,116.83,116.75,116.82,10615.0,109.6579,109.6579,109.5829,109.6486,10615.0
2016-12-16 13:25:00,116.82,116.83,116.76,116.77,4654.0,109.6486,109.6579,109.5922,109.6016,4654.0
2016-12-16 13:30:00,116.78,116.85,116.75,116.84,9345.0,109.611,109.6767,109.5829,109.6673,9345.0
2016-12-16 13:35:00,116.86,116.9,116.85,116.88,3000.0,109.6861,109.7237,109.6767,109.7049,3000.0
2016-12-16 13:40:00,116.88,116.91,116.86,116.89,7900.0,109.7049,109.733,109.6861,109.7143,7900.0
2016-12-16 13:45:00,116.9,116.99,116.89,116.95,7447.0,109.7237,109.8081,109.7143,109.7706,7447.0
2016-12-16 13:50:00,116.97,117.11,116.97,117.07,11896.0,109.7894,109.9208,109.7894,109.8832,11896.0
2016-12-16 13:55:00,117.06,117.06,116.99,117.03,3493.0,109.8738,109.8738,109.8081,109.8457,3493.0
2016-12-16 14:00:00,117.01,117.03,116.98,117.01,4415.0,109.8269,109.8457,109.7987,109.8269,4415.0
2016-12-16 14:05:00,117.01,117.11,116.92,117.11,7271.0,109.8269,109.9208,109.7424,109.9208,7271.0
2016-12-16 14:10:00,117.13,117.2,117.12,117.14,2840.0,109.9395,110.0052,109.9301,109.9489,2840.0
2016-12-16 14:15:00,117.15,117.19,117.0,117.02,8811.0,109.9583,109.9958,109.8175,109.8363,8811.0
2016-12-16 14:20:00,117.03,117.05,116.97,116.98,6806.0,109.8457,109.8644,109.7894,109.7987,6806.0
2016-12-16 14:25:00,116.96,117.01,116.88,117.01,6554.0,109.78,109.8269,109.7049,109.8269,6554.0
2016-12-16 14:30:00,116.99,117.03,116.91,117.02,13246.0,109.8081,109.8457,109.733,109.8363,13246.0
2016-12-16 14:35:00,117.03,117.13,117.01,117.13,13688.0,109.8457,109.9395,109.8269,109.9395,13688.0
2016-12-16 14:40:00,117.14,117.28,117.09,117.28,5319.0,109.9489,110.0803,109.902,110.0803,5319.0
2016-12-16 14:45:00,117.27,117.3,117.22,117.26,3949.0,110.0709,110.0991,110.024,110.0616,3949.0
2016-12-16 14:50:00,117.24,117.25,117.1,117.1,3097.0,110.0428,110.0522,109.9114,109.9114,3097.0
2016-12-16 14:55:00,117.09,117.16,117.09,117.12,5200.0,109.902,109.9677,109.902,109.9301,5200.0
2016-12-16 15:00:00,117.12,117.23,117.11,117.16,3300.0,109.9301,110.0334,109.9208,109.9677,3300.0
2016-12-16 15:05:00,117.14,117.14,117.03,117.03,6631.0,109.9489,109.9489,109.8457,109.8457,6631.0
2016-12-16 15:10:00,117.0,117.02,116.96,116.99,8793.0,109.8175,109.8363,109.78,109.8081,8793.0
2016-12-16 15:15:00,117.0,117.02,116.95,116.97,4388.0,109.8175,109.8363,109.7706,109.7894,4388.0
2016-12-16 15:20:00,116.97,117.03,116.94,117.0,7348.0,109.7894,109.8457,109.7612,109.8175,7348.0
2016-12-16 15:25:00,117.0,117.1,116.99,117.1,6677.0,109.8175,109.9114,109.8081,109.9114,6677.0
2016-12-16 15:30:00,117.13,117.19,117.1,117.13,8107.0,109.9395,109.9958,109.9114,109.9395,8107.0
2016-12-16 15:35:00,117.16,117.23,117.15,117.15,11087.0,109.9677,110.0334,109.9583,109.9583,11087.0
2016-12-16 15:40:00,117.16,117.17,117.03,117.03,12557.0,109.9677,109.9771,109.8457,109.8457,12557.0
2016-12-16 15:45:00,117.05,117.22,117.05,117.19,20507.0,109.8644,110.024,109.8644,109.9958,20507.0
2016-12-16 15:50:00,117.2,117.32,117.2,117.32,27259.0,110.0052,110.1179,110.0052,110.1179,27259.0
2016-12-16 15:55:00,117.31,117.33,117.14,117.31,77631.0,110.1085,110.1273,109.9489,110.1085,77631.0
2016-12-19 09:30:00,117.16,117.58,117.05,117.39,19693.0,109.9677,110.3619,109.8644,110.1836,19693.0
2016-12-19 09:35:00,117.55,117.55,117.1,117.31,2049.0,110.3337,110.3337,109.9114,110.1085,2049.0
2016-12-19 09:40:00,117.33,117.45,117.11,117.45,1676.0,110.1273,110.2399,109.9208,110.2399,1676.0
2016-12-19 09:45:00,117.48,117.79,117.38,117.74,2900.0,110.268,110.559,110.1742,110.5121,2900.0
2016-12-19 09:50:00,117.77,117.94,117.76,117.87,9866.0,110.5402,110.6998,110.5309,110.6341,9866.0
2016-12-19 09:55:00,117.86,117.95,117.82,117.95,2500.0,110.6247,110.7092,110.5872,110.7092,2500.0
2016-12-19 10:00:00,117.93,117.97,117.8,117.87,3394.0,110.6904,110.728,110.5684,110.6341,3394.0
2016-12-19 10:05:00,117.83,117.83,117.72,117.76,3069.0,110.5966,110.5966,110.4933,110.5309,3069.0
2016-12-19 10:10:00,117.81,117.82,117.76,117.76,2100.0,110.5778,110.5872,110.5309,110.5309,2100.0
2016-12-19 10:15:00,117.8,117.88,117.76,117.88,5342.0,110.5684,110.6435,110.5309,110.6435,5342.0
2016-12-19 10:20:00,117.85,117.93,117.81,117.85,2500.0,110.6153,110.6904,110.5778,110.6153,2500.0
2016-12-19 10:25:00,117.81,117.88,117.77,117.88,2980.0,110.5778,110.6435,110.5402,110.6435,2980.0
2016-12-19 10:30:00,117.89,118.0,117.88,117.95,5202.0,110.6529,110.7561,110.6435,110.7092,5202.0
2016-12-19 10:35:00,117.92,118.07,117.92,118.07,10405.0,110.681,110.8218,110.681,110.8218,10405.0
2016-12-19 10:40:00,118.08,118.27,118.08,118.22,6940.0,110.8312,111.0095,110.8312,110.9626,6940.0
2016-12-19 10:45:00,118.21,118.35,118.16,118.28,11436.0,110.9532,111.0846,110.9063,111.0189,11436.0
2016-12-19 10:50:00,118.21,118.24,118.2,118.24,473.0,110.9532,110.9814,110.9438,110.9814,473.0
2016-12-19 10:55:00,118.28,118.29,118.17,118.18,4610.0,111.0189,111.0283,110.9157,110.9251,4610.0
2016-12-19 11:00:00,118.18,118.61,118.13,118.54,7215.0,110.9251,111.3287,110.8781,111.263,7215.0
2016-12-19 11:05:00,118.51,118.57,118.34,118.4,6811.0,111.2348,111.2911,111.0753,111.1316,6811.0
2016-12-19 11:10:00,118.4,118.42,118.28,118.32,2343.0,111.1316,111.1503,111.0189,111.0565,2343.0
2016-12-19 11:15:00,118.34,118.44,118.2,118.44,4226.0,111.0753,111.1691,110.9438,111.1691,4226.0
2016-12-19 11:20:00,118.38,118.4,118.33,118.36,2700.0,111.1128,111.1316,111.0659,111.094,2700.0
2016-12-19 11:25:00,118.39,118.39,118.11,118.18,6026.0,111.1222,111.1222,110.8594,110.9251,6026.0
2016-12-19 11:30:00,118.18,118.37,118.18,118.31,6129.0,110.9251,111.1034,110.9251,111.0471,6129.0
2016-12-19 11:35:00,118.31,118.35,118.21,118.21,1950.0,111.0471,111.0846,110.9532,110.9532,1950.0
2016-12-19 11:40:00,118.27,118.32,118.23,118.29,2250.0,111.0095,111.0565,110.972,111.0283,2250.0
2016-12-19 11:45:00,118.22,118.25,118.17,118.25,4892.0,110.9626,110.9908,110.9157,110.9908,4892.0
2016-12-19 11:50:00,118.18,118.29,118.18,118.26,5773.0,110.9251,111.0283,110.9251,111.0002,5773.0
2016-12-19 11:55:00,118.25,118.25,118.17,118.24,1200.0,110.9908,110.9908,110.9157,110.9814,1200.0
2016-12-19 12:00:00,118.23,118.23,118.19,118.23,1353.0,110.972,110.972,110.9345,110.972,1353.0
2016-12-19 12:05:00,118.23,118.25,118.15,118.24,3175.0,110.972,110.9908,110.8969,110.9814,3175.0
2016-12-19 12:10:00,118.22,118.24,118.18,118.21,1500.0,110.9626,110.9814,110.9251,110.9532,1500.0
2016-12-19 12:15:00,118.21,118.25,118.18,118.21,5160.0,110.9532,110.9908,110.9251,110.9532,5160.0
2016-12-19 12:20:00,118.23,118.26,118.23,118.24,1600.0,110.972,111.0002,110.972,110.9814,1600.0
2016-12-19 12:25:00,118.24,118.31,118.18,118.31,10762.0,110.9814,111.0471,110.9251,111.0471,10762.0
2016-12-19 12:30:00,118.3,118.4,118.3,118.39,2646.0,111.0377,111.1316,111.0377,111.1222,2646.0
2016-12-19 12:35:00,118.36,118.39,118.29,118.29,2215.0,111.094,111.1222,111.0283,111.0283,2215.0
2016-12-19 12:40:00,118.33,118.39,118.31,118.38,5089.0,111.0659,111.1222,111.0471,111.1128,5089.0
2016-12-19 12:45:00,118.39,118.41,118.35,118.39,1811.0,111.1222,111.141,111.0846,111.1222,1811.0
2016-12-19 12:50:00,118.37,118.43,118.35,118.38,2100.0,111.1034,111.1597,111.0846,111.1128,2100.0
2016-12-19 12:55:00,118.37,118.39,118.36,118.36,802.0,111.1034,111.1222,111.094,111.094,802.0
2016-12-19 13:00:00,118.34,118.35,118.32,118.32,2700.0,111.0753,111.0846,111.0565,111.0565,2700.0
2016-12-19 13:05:00,118.31,118.31,118.26,118.3,4787.0,111.0471,111.0471,111.0002,111.0377,4787.0
2016-12-19 13:10:00,118.29,118.3,118.19,118.19,1805.0,111.0283,111.0377,110.9345,110.9345,1805.0
2016-12-19 13:15:00,118.19,118.31,118.19,118.31,3778.0,110.9345,111.0471,110.9345,111.0471,3778.0
2016-12-19 13:20:00,118.29,118.38,118.29,118.35,3895.0,111.0283,111.1128,111.0283,111.0846,3895.0
2016-12-19 13:25:00,118.35,118.42,118.33,118.38,2115.0,111.0846,111.1503,111.0659,111.1128,2115.0
2016-12-19 13:30:00,118.41,118.44,118.35,118.37,3900.0,111.141,111.1691,111.0846,111.1034,3900.0
2016-12-19 13:35:00,118.37,118.38,118.23,118.28,5700.0,111.1034,111.1128,110.972,111.0189,5700.0
2016-12-19 13:40:00,118.27,118.37,118.25,118.35,4227.0,111.0095,111.1034,110.9908,111.0846,4227.0
2016-12-19 13:45:00,118.37,118.39,118.3,118.35,2525.0,111.1034,111.1222,111.0377,111.0846,2525.0
2016-12-19 13:50:00,118.34,118.36,118.28,118.3,4911.0,111.0753,111.094,111.0189,111.0377,4911.0
2016-12-19 13:55:00,118.34,118.35,118.3,118.34,1208.0,111.0753,111.0846,111.0377,111.0753,1208.0
2016-12-19 14:00:00,118.37,118.42,118.35,118.39,2589.0,111.1034,111.1503,111.0846,111.1222,2589.0
2016-12-19 14:05:00,118.39,118.39,118.35,118.38,3738.0,111.1222,111.1222,111.0846,111.1128,3738.0
2016-12-19 14:10:00,118.38,118.48,118.38,118.48,2540.0,111.1128,111.2067,111.1128,111.2067,2540.0
2016-12-19 14:15:00,118.49,118.49,118.36,118.36,1695.0,111.216,111.216,111.094,111.094,1695.0
2016-12-19 14:20:00,118.36,118.44,118.36,118.42,2800.0,111.094,111.1691,111.094,111.1503,2800.0
2016-12-19 14:25:00,118.42,118.46,118.41,118.42,2690.0,111.1503,111.1879,111.141,111.1503,2690.0
2016-12-19 14:30:00,118.44,118.44,118.32,118.37,3408.0,111.1691,111.1691,111.0565,111.1034,3408.0
2016-12-19 14:35:00,118.36,118.38,118.35,118.35,1817.0,111.094,111.1128,111.0846,111.0846,1817.0
2016-12-19 14:40:00,118.35,118.42,118.31,118.38,3191.0,111.0846,111.1503,111.0471,111.1128,3191.0
2016-12-19 14:45:00,118.37,118.39,118.32,118.36,1951.0,111.1034,111.1222,111.0565,111.094,1951.0
2016-12-19 14:50:00,118.36,118.37,118.33,118.33,4208.0,111.094,111.1034,111.0659,111.0659,4208.0
2016-12-19 14:55:00,118.33,118.36,118.24,118.24,3872.0,111.0659,111.094,110.9814,110.9814,3872.0
2016-12-19 15:00:00,118.26,118.32,118.24,118.25,6546.0,111.0002,111.0565,110.9814,110.9908,6546.0
2016-12-19 15:05:00,118.29,118.29,118.16,118.22,11568.0,111.0283,111.0283,110.9063,110.9626,11568.0
2016-12-19 15:10:00,118.22,118.22,118.14,118.19,3425.0,110.9626,110.9626,110.8875,110.9345,3425.0
2016-12-19 15:15:00,118.18,118.18,118.05,118.11,2716.0,110.9251,110.9251,110.8031,110.8594,2716.0
2016-12-19 15:20:00,118.03,118.03,117.95,117.97,4327.0,110.7843,110.7843,110.7092,110.728,4327.0
2016-12-19 15:25:00,117.98,118.01,117.93,117.98,7175.0,110.7374,110.7655,110.6904,110.7374,7175.0
2016-12-19 15:30:00,117.99,117.99,117.94,117.95,9046.0,110.7467,110.7467,110.6998,110.7092,9046.0
2016-12-19 15:35:00,117.95,117.99,117.92,117.92,8197.0,110.7092,110.7467,110.681,110.681,8197.0
2016-12-19 15:40:00,117.92,117.97,117.85,117.9,15472.0,110.681,110.728,110.6153,110.6623,15472.0
2016-12-19 15:45:00,117.9,117.9,117.76,117.76,8464.0,110.6623,110.6623,110.5309,110.5309,8464.0
2016-12-19 15:50:00,117.77,117.93,117.77,117.93,19855.0,110.5402,110.6904,110.5402,110.6904,19855.0
2016-12-19 15:55:00,117.93,118.18,117.92,118.15,46471.0,110.6904,110.9251,110.681,110.8969,46471.0
2016-12-20 09:30:00,118.63,118.63,117.67,118.08,31777.0,111.3474,111.3474,110.4464,110.8312,31777.0
2016-12-20 09:35:00,118.21,118.47,118.04,118.45,9578.0,110.9532,111.1973,110.7937,111.1785,9578.0
2016-12-20 09:40:00,118.3,118.4,118.17,118.22,2800.0,111.0377,111.1316,110.9157,110.9626,2800.0
2016-12-20 09:45:00,118.24,118.39,118.24,118.29,4100.0,110.9814,111.1222,110.9814,111.0283,4100.0
2016-12-20 09:50:00,118.34,118.42,118.28,118.32,4200.0,111.0753,111.1503,111.0189,111.0565,4200.0
2016-12-20 09:55:00,118.28,118.33,118.1,118.16,4597.0,111.0189,111.0659,110.85,110.9063,4597.0
2016-12-20 10:00:00,118.13,118.26,118.01,118.07,4532.0,110.8781,111.0002,110.7655,110.8218,4532.0
2016-12-20 10:05:00,118.07,118.35,118.03,118.35,4656.0,110.8218,111.0846,110.7843,111.0846,4656.0
2016-12-20 10:10:00,118.36,118.41,118.32,118.34,6432.0,111.094,111.141,111.0565,111.0753,6432.0
2016-12-20 10:15:00,118.33,118.44,118.28,118.28,4000.0,111.0659,111.1691,111.0189,111.0189,4000.0
2016-12-20 10:20:00,118.29,118.32,118.22,118.24,4175.0,111.0283,111.0565,110.9626,110.9814,4175.0
2016-12-20 10:25:00,118.22,118.23,118.03,118.07,2929.0,110.9626,110.972,110.7843,110.8218,2929.0
2016-12-20 10:30:00,118.11,118.18,118.1,118.16,1520.0,110.8594,110.9251,110.85,110.9063,1520.0
2016-12-20 10:35:00,118.18,118.28,118.18,118.26,1700.0,110.9251,111.0189,110.9251,111.0002,1700.0
2016-12-20 10:40:00,118.3,118.32,118.23,118.23,2350.0,111.0377,111.0565,110.972,110.972,2350.0
2016-12-20 10:45:00,118.23,118.41,118.22,118.41,17346.0,110.972,111.141,110.9626,111.141,17346.0
2016-12-20 10:50:00,118.45,118.55,118.44,118.55,8485.0,111.1785,111.2724,111.1691,111.2724,8485.0
2016-12-20 10:55:00,118.55,118.55,118.42,118.46,2800.0,111.2724,111.2724,111.1503,111.1879,2800.0
2016-12-20 11:00:00,118.45,118.55,118.42,118.53,10310.0,111.1785,111.2724,111.1503,111.2536,10310.0
2016-12-20 11:05:00,118.53,118.55,118.47,118.53,5328.0,111.2536,111.2724,111.1973,111.2536,5328.0
2016-12-20 11:10:00,118.48,118.54,118.46,118.47,2000.0,111.2067,111.263,111.1879,111.1973,2000.0
2016-12-20 11:15:00,118.48,118.5,118.34,118.34,5051.0,111.2067,111.2254,111.0753,111.0753,5051.0
2016-12-20 11:20:00,118.34,118.46,118.3,118.44,3900.0,111.0753,111.1879,111.0377,111.1691,3900.0
2016-12-20 11:25:00,118.41,118.5,118.36,118.36,2400.0,111.141,111.2254,111.094,111.094,2400.0
2016-12-20 11:30:00,118.37,118.41,118.29,118.41,3621.0,111.1034,111.141,111.0283,111.141,3621.0
2016-12-20 11:35:00,118.36,118.36,118.22,118.27,3300.0,111.094,111.094,110.9626,111.0095,3300.0
2016-12-20 11:40:00,118.18,118.2,118.11,118.12,4816.0,110.9251,110.9438,110.8594,110.8688,4816.0
2016-12-20 11:45:00,118.17,118.27,118.17,118.26,1700.0,110.9157,111.0095,110.9157,111.0002,1700.0
2016-12-20 11:50:00,118.26,118.27,118.1,118.12,2800.0,111.0002,111.0095,110.85,110.8688,2800.0
2016-12-20 11:55:00,118.12,118.22,118.12,118.22,3400.0,110.8688,110.9626,110.8688,110.9626,3400.0
2016-12-20 12:00:00,118.21,118.25,118.14,118.15,3530.0,110.9532,110.9908,110.8875,110.8969,3530.0
2016-12-20 12:05:00,118.14,118.23,118.14,118.23,1900.0,110.8875,110.972,110.8875,110.972,1900.0
2016-12-20 12:10:00,118.25,118.3,118.2,118.2,1003.0,110.9908,111.0377,110.9438,110.9438,1003.0
2016-12-20 12:15:00,118.24,118.34,118.19,118.19,2332.0,110.9814,111.0753,110.9345,110.9345,2332.0
2016-12-20 12:20:00,118.2,118.3,118.18,118.3,2716.0,110.9438,111.0377,110.9251,111.0377,2716.0
2016-12-20 12:25:00,118.29,118.31,118.26,118.26,2175.0,111.0283,111.0471,111.0002,111.0002,2175.0
2016-12-20 12:30:00,118.23,118.29,118.21,118.24,1400.0,110.972,111.0283,110.9532,110.9814,1400.0
2016-12-20 12:35:00,118.23,118.28,118.22,118.23,3177.0,110.972,111.0189,110.9626,110.972,3177.0
2016-12-20 12:40:00,118.22,118.23,118.18,118.18,1300.0,110.9626,110.972,110.9251,110.9251,1300.0
2016-12-20 12:45:00,118.24,118.28,118.2,118.28,1881.0,110.9814,111.0189,110.9438,111.0189,1881.0
2016-12-20 12:50:00,118.28,118.29,118.22,118.29,2509.0,111.0189,111.0283,110.9626,111.0283,2509.0
2016-12-20 12:55:00,118.28,118.35,118.21,118.21,1900.0,111.0189,111.0846,110.9532,110.9532,1900.0
2016-12-20 13:00:00,118.24,118.32,118.24,118.32,2000.0,110.9814,111.0565,110.9814,111.0565,2000.0
2016-12-20 13:05:00,118.33,118.4,118.32,118.4,915.0,111.0659,111.1316,111.0565,111.1316,915.0
2016-12-20 13:10:00,118.39,118.4,118.34,118.39,3014.0,111.1222,111.1316,111.0753,111.1222,3014.0
2016-12-20 13:15:00,118.39,118.43,118.36,118.39,11720.0,111.1222,111.1597,111.094,111.1222,11720.0
2016-12-20 13:20:00,118.37,118.4,118.36,118.39,3581.0,111.1034,111.1316,111.094,111.1222,3581.0
2016-12-20 13:25:00,118.41,118.41,118.38,118.39,1200.0,111.141,111.141,111.1128,111.1222,1200.0
2016-12-20 13:30:00,118.39,118.45,118.37,118.4,4000.0,111.1222,111.1785,111.1034,111.1316,4000.0
2016-12-20 13:35:00,118.4,118.42,118.36,118.37,6424.0,111.1316,111.1503,111.094,111.1034,6424.0
2016-12-20 13:40:00,118.38,118.4,118.36,118.39,3210.0,111.1128,111.1316,111.094,111.1222,3210.0
2016-12-20 13:45:00,118.39,118.48,118.37,118.42,7399.0,111.1222,111.2067,111.1034,111.1503,7399.0
2016-12-20 13:50:00,118.43,118.44,118.39,118.44,1618.0,111.1597,111.1691,111.1222,111.1691,1618.0
2016-12-20 13:55:00,118.48,118.48,118.4,118.41,2296.0,111.2067,111.2067,111.1316,111.141,2296.0
2016-12-20 14:00:00,118.43,118.55,118.4,118.5,19941.0,111.1597,111.2724,111.1316,111.2254,19941.0
2016-12-20 14:05:00,118.46,118.46,118.36,118.36,1200.0,111.1879,111.1879,111.094,111.094,1200.0
2016-12-20 14:10:00,118.35,118.44,118.35,118.43,2000.0,111.0846,111.1691,111.0846,111.1597,2000.0
2016-12-20 14:15:00,118.38,118.42,118.34,118.39,1600.0,111.1128,111.1503,111.0753,111.1222,1600.0
2016-12-20 14:20:00,118.42,118.44,118.35,118.39,3038.0,111.1503,111.1691,111.0846,111.1222,3038.0
2016-12-20 14:25:00,118.38,118.45,118.38,118.42,6014.0,111.1128,111.1785,111.1128,111.1503,6014.0
2016-12-20 14:30:00,118.39,118.44,118.26,118.26,3508.0,111.1222,111.1691,111.0002,111.0002,3508.0
2016-12-20 14:35:00,118.22,118.26,118.17,118.23,3751.0,110.9626,111.0002,110.9157,110.972,3751.0
2016-12-20 14:40:00,118.23,118.24,118.18,118.21,2952.0,110.972,110.9814,110.9251,110.9532,2952.0
2016-12-20 14:45:00,118.2,118.24,118.15,118.17,5883.0,110.9438,110.9814,110.8969,110.9157,5883.0
2016-12-20 14:50:00,118.17,118.21,118.11,118.13,3644.0,110.9157,110.9532,110.8594,110.8781,3644.0
2016-12-20 14:55:00,118.11,118.15,118.04,118.14,3315.0,110.8594,110.8969,110.7937,110.8875,3315.0
2016-12-20 15:00:00,118.14,118.16,118.11,118.16,3409.0,110.8875,110.9063,110.8594,110.9063,3409.0
2016-12-20 15:05:00,118.17,118.23,118.15,118.22,4016.0,110.9157,110.972,110.8969,110.9626,4016.0
2016-12-20 15:10:00,118.23,118.26,118.2,118.25,5175.0,110.972,111.0002,110.9438,110.9908,5175.0
2016-12-20 15:15:00,118.23,118.38,118.23,118.37,9490.0,110.972,111.1128,110.972,111.1034,9490.0
2016-12-20 15:20:00,118.37,118.37,118.27,118.31,3847.0,111.1034,111.1034,111.0095,111.0471,3847.0
2016-12-20 15:25:00,118.33,118.42,118.32,118.39,3741.0,111.0659,111.1503,111.0565,111.1222,3741.0
2016-12-20 15:30:00,118.42,118.49,118.41,118.49,5524.0,111.1503,111.216,111.141,111.216,5524.0
2016-12-20 15:35:00,118.49,118.49,118.38,118.41,9265.0,111.216,111.216,111.1128,111.141,9265.0
2016-12-20 15:40:00,118.43,118.43,118.36,118.38,9138.0,111.1597,111.1597,111.094,111.1128,9138.0
2016-12-20 15:45:00,118.39,118.4,118.37,118.38,6817.0,111.1222,111.1316,111.1034,111.1128,6817.0
2016-12-20 15:50:00,118.37,118.37,118.31,118.37,10193.0,111.1034,111.1034,111.0471,111.1034,10193.0
2016-12-20 15:55:00,118.37,118.42,118.35,118.39,24275.0,111.1034,111.1503,111.0846,111.1222,24275.0
2016-12-21 09:30:00,118.28,118.28,118.01,118.03,15426.0,111.0189,111.0189,110.7655,110.7843,15426.0
2016-12-21 09:35:00,118.23,118.37,117.98,117.98,17569.0,110.972,111.1034,110.7374,110.7374,17569.0
2016-12-21 09:40:00,118.11,118.11,117.74,117.74,1786.0,110.8594,110.8594,110.5121,110.5121,1786.0
2016-12-21 09:45:00,117.84,117.94,117.84,117.93,2703.0,110.6059,110.6998,110.6059,110.6904,2703.0
2016-12-21 09:50:00,117.96,118.08,117.94,118.06,2518.0,110.7186,110.8312,110.6998,110.8124,2518.0
2016-12-21 09:55:00,118.0,118.07,117.89,118.07,3000.0,110.7561,110.8218,110.6529,110.8218,3000.0
2016-12-21 10:00:00,117.99,118.02,117.88,117.89,2487.0,110.7467,110.7749,110.6435,110.6529,2487.0
2016-12-21 10:05:00,117.86,117.91,117.85,117.85,3789.0,110.6247,110.6716,110.6153,110.6153,3789.0
2016-12-21 10:10:00,117.85,117.9,117.74,117.74,6007.0,110.6153,110.6623,110.5121,110.5121,6007.0
2016-12-21 10:15:00,117.76,118.01,117.76,118.01,3100.0,110.5309,110.7655,110.5309,110.7655,3100.0
2016-12-21 10:20:00,118.0,118.22,118.0,118.22,7280.0,110.7561,110.9626,110.7561,110.9626,7280.0
2016-12-21 10:25:00,118.24,118.27,118.08,118.11,1597.0,110.9814,111.0095,110.8312,110.8594,1597.0
2016-12-21 10:30:00,118.07,118.12,118.01,118.09,6750.0,110.8218,110.8688,110.7655,110.8406,6750.0
2016-12-21 10:35:00,118.11,118.16,118.08,118.09,4822.0,110.8594,110.9063,110.8312,110.8406,4822.0
2016-12-21 10:40:00,118.01,118.03,117.93,117.98,2400.0,110.7655,110.7843,110.6904,110.7374,2400.0
2016-12-21 10:45:00,117.93,117.94,117.73,117.77,8969.0,110.6904,110.6998,110.5027,110.5402,8969.0
2016-12-21 10:50:00,117.78,117.81,117.65,117.66,4679.0,110.5496,110.5778,110.4276,110.437,4679.0
2016-12-21 10:55:00,117.63,117.69,117.55,117.64,1118.0,110.4088,110.4652,110.3337,110.4182,1118.0
2016-12-21 11:00:00,117.64,117.78,117.64,117.75,4215.0,110.4182,110.5496,110.4182,110.5215,4215.0
2016-12-21 11:05:00,117.76,117.78,117.66,117.73,2953.0,110.5309,110.5496,110.437,110.5027,2953.0
2016-12-21 11:10:00,117.69,117.74,117.66,117.74,2341.0,110.4652,110.5121,110.437,110.5121,2341.0
2016-12-21 11:15:00,117.69,117.79,117.69,117.75,4291.0,110.4652,110.559,110.4652,110.5215,4291.0
2016-12-21 11:20:00,117.76,117.83,117.7,117.75,5428.0,110.5309,110.5966,110.4745,110.5215,5428.0
2016-12-21 11:25:00,117.74,117.75,117.68,117.68,1462.0,110.5121,110.5215,110.4558,110.4558,1462.0
2016-12-21 11:30:00,117.71,117.75,117.69,117.7,3735.0,110.4839,110.5215,110.4652,110.4745,3735.0
2016-12-21 11:35:00,117.69,117.69,117.59,117.62,6164.0,110.4652,110.4652,110.3713,110.3995,6164.0
2016-12-21 11:40:00,117.62,117.63,117.4,117.53,11065.0,110.3995,110.4088,110.193,110.315,11065.0
2016-12-21 11:45:00,117.51,117.63,117.5,117.63,1800.0,110.2962,110.4088,110.2868,110.4088,1800.0
2016-12-21 11:50:00,117.63,117.64,117.54,117.54,6496.0,110.4088,110.4182,110.3244,110.3244,6496.0
2016-12-21 11:55:00,117.54,117.62,117.54,117.6,5753.0,110.3244,110.3995,110.3244,110.3807,5753.0
2016-12-21 12:00:00,117.58,117.65,117.58,117.65,890.0,110.3619,110.4276,110.3619,110.4276,890.0
2016-12-21 12:05:00,117.71,117.71,117.67,117.71,1400.0,110.4839,110.4839,110.4464,110.4839,1400.0
2016-12-21 12:10:00,117.71,117.72,117.67,117.69,2478.0,110.4839,110.4933,110.4464,110.4652,2478.0
2016-12-21 12:15:00,117.69,117.7,117.64,117.7,1959.0,110.4652,110.4745,110.4182,110.4745,1959.0
2016-12-21 12:20:00,117.79,117.8,117.69,117.73,3627.0,110.559,110.5684,110.4652,110.5027,3627.0
2016-12-21 12:25:00,117.73,117.76,117.71,117.76,2644.0,110.5027,110.5309,110.4839,110.5309,2644.0
2016-12-21 12:30:00,117.8,117.85,117.78,117.81,1795.0,110.5684,110.6153,110.5496,110.5778,1795.0
2016-12-21 12:35:00,117.82,117.85,117.82,117.85,1000.0,110.5872,110.6153,110.5872,110.6153,1000.0
2016-12-21 12:40:00,117.82,117.86,117.8,117.8,708.0,110.5872,110.6247,110.5684,110.5684,708.0
2016-12-21 12:45:00,117.81,117.83,117.76,117.76,4325.0,110.5778,110.5966,110.5309,110.5309,4325.0
2016-12-21 12:50:00,117.77,117.8,117.77,117.8,1413.0,110.5402,110.5684,110.5402,110.5684,1413.0
2016-12-21 12:55:00,117.81,117.89,117.81,117.87,1886.0,110.5778,110.6529,110.5778,110.6341,1886.0
2016-12-21 13:00:00,117.87,117.92,117.85,117.92,1609.0,110.6341,110.681,110.6153,110.681,1609.0
2016-12-21 13:05:00,117.92,117.92,117.8,117.8,1767.0,110.681,110.681,110.5684,110.5684,1767.0
2016-12-21 13:10:00,117.84,117.84,117.8,117.82,3265.0,110.6059,110.6059,110.5684,110.5872,3265.0
2016-12-21 13:15:00,117.82,117.84,117.79,117.8,4600.0,110.5872,110.6059,110.559,110.5684,4600.0
2016-12-21 13:20:00,117.81,117.81,117.69,117.7,2165.0,110.5778,110.5778,110.4652,110.4745,2165.0
2016-12-21 13:25:00,117.72,117.72,117.68,117.68,400.0,110.4933,110.4933,110.4558,110.4558,400.0
2016-12-21 13:30:00,117.72,117.74,117.69,117.73,3000.0,110.4933,110.5121,110.4652,110.5027,3000.0
2016-12-21 13:35:00,117.7,117.73,117.69,117.69,1534.0,110.4745,110.5027,110.4652,110.4652,1534.0
2016-12-21 13:40:00,117.71,117.75,117.71,117.75,3100.0,110.4839,110.5215,110.4839,110.5215,3100.0
2016-12-21 13:45:00,117.74,117.75,117.69,117.72,4300.0,110.5121,110.5215,110.4652,110.4933,4300.0
2016-12-21 13:50:00,117.73,117.75,117.68,117.68,3428.0,110.5027,110.5215,110.4558,110.4558,3428.0
2016-12-21 13:55:00,117.7,117.72,117.67,117.71,3399.0,110.4745,110.4933,110.4464,110.4839,3399.0
2016-12-21 14:00:00,117.69,117.79,117.69,117.77,2700.0,110.4652,110.559,110.4652,110.5402,2700.0
2016-12-21 14:05:00,117.77,117.83,117.75,117.83,1810.0,110.5402,110.5966,110.5215,110.5966,1810.0
2016-12-21 14:10:00,117.82,117.83,117.8,117.82,600.0,110.5872,110.5966,110.5684,110.5872,600.0
2016-12-21 14:15:00,117.82,117.83,117.77,117.77,7163.0,110.5872,110.5966,110.5402,110.5402,7163.0
2016-12-21 14:20:00,117.79,117.84,117.76,117.84,2100.0,110.559,110.6059,110.5309,110.6059,2100.0
2016-12-21 14:25:00,117.82,117.84,117.81,117.81,2149.0,110.5872,110.6059,110.5778,110.5778,2149.0
2016-12-21 14:30:00,117.8,117.81,117.72,117.76,3920.0,110.5684,110.5778,110.4933,110.5309,3920.0
2016-12-21 14:35:00,117.77,117.84,117.77,117.77,3147.0,110.5402,110.6059,110.5402,110.5402,3147.0
2016-12-21 14:40:00,117.78,117.82,117.77,117.77,7591.0,110.5496,110.5872,110.5402,110.5402,7591.0
2016-12-21 14:45:00,117.77,117.77,117.74,117.74,5713.0,110.5402,110.5402,110.5121,110.5121,5713.0
2016-12-21 14:50:00,117.77,117.85,117.77,117.85,3599.0,110.5402,110.6153,110.5402,110.6153,3599.0
2016-12-21 14:55:00,117.88,117.9,117.85,117.85,3425.0,110.6435,110.6623,110.6153,110.6153,3425.0
2016-12-21 15:00:00,117.82,117.9,117.82,117.88,4100.0,110.5872,110.6623,110.5872,110.6435,4100.0
2016-12-21 15:05:00,117.88,117.89,117.8,117.82,3700.0,110.6435,110.6529,110.5684,110.5872,3700.0
2016-12-21 15:10:00,117.83,117.9,117.82,117.86,3687.0,110.5966,110.6623,110.5872,110.6247,3687.0
2016-12-21 15:15:00,117.88,117.88,117.82,117.83,3300.0,110.6435,110.6435,110.5872,110.5966,3300.0
2016-12-21 15:20:00,117.82,117.84,117.79,117.81,7998.0,110.5872,110.6059,110.559,110.5778,7998.0
2016-12-21 15:25:00,117.82,117.86,117.81,117.83,3049.0,110.5872,110.6247,110.5778,110.5966,3049.0
2016-12-21 15:30:00,117.84,117.84,117.74,117.82,6308.0,110.6059,110.6059,110.5121,110.5872,6308.0
2016-12-21 15:35:00,117.82,117.94,117.79,117.9,8812.0,110.5872,110.6998,110.559,110.6623,8812.0
2016-12-21 15:40:00,117.9,117.94,117.88,117.94,6208.0,110.6623,110.6998,110.6435,110.6998,6208.0
2016-12-21 15:45:00,117.93,117.95,117.88,117.92,8395.0,110.6904,110.7092,110.6435,110.681,8395.0
2016-12-21 15:50:00,117.91,117.91,117.79,117.79,19757.0,110.6716,110.6716,110.559,110.559,19757.0
2016-12-21 15:55:00,117.8,117.8,117.68,117.69,35940.0,110.5684,110.5684,110.4558,110.4652,35940.0
2016-12-22 09:30:00,117.28,117.31,116.78,116.86,35607.0,110.0803,110.1085,109.611,109.6861,35607.0
2016-12-22 09:35:00,117.0,117.36,116.72,116.9,6049.0,109.8175,110.1554,109.5547,109.7237,6049.0
2016-12-22 09:40:00,116.89,116.89,116.72,116.85,5193.0,109.7143,109.7143,109.5547,109.6767,5193.0
2016-12-22 09:45:00,117.03,117.23,116.86,117.23,5200.0,109.8457,110.0334,109.6861,110.0334,5200.0
2016-12-22 09:50:00,117.22,117.22,117.03,117.1,4302.0,110.024,110.024,109.8457,109.9114,4302.0
2016-12-22 09:55:00,117.12,117.28,117.11,117.24,3119.0,109.9301,110.0803,109.9208,110.0428,3119.0
2016-12-22 10:00:00,117.28,117.34,117.21,117.33,2777.0,110.0803,110.1366,110.0146,110.1273,2777.0
2016-12-22 10:05:00,117.39,117.45,117.33,117.33,3000.0,110.1836,110.2399,110.1273,110.1273,3000.0
2016-12-22 10:10:00,117.34,117.41,117.34,117.36,3076.0,110.1366,110.2023,110.1366,110.1554,3076.0
2016-12-22 10:15:00,117.35,117.44,117.26,117.32,22660.0,110.146,110.2305,110.0616,110.1179,22660.0
2016-12-22 10:20:00,117.29,117.34,117.14,117.21,6884.0,110.0897,110.1366,109.9489,110.0146,6884.0
2016-12-22 10:25:00,117.14,117.14,117.02,117.09,6018.0,109.9489,109.9489,109.8363,109.902,6018.0
2016-12-22 10:30:00,117.11,117.2,117.11,117.16,1921.0,109.9208,110.0052,109.9208,109.9677,1921.0
2016-12-22 10:35:00,117.17,117.18,117.08,117.08,2550.0,109.9771,109.9865,109.8926,109.8926,2550.0
2016-12-22 10:40:00,117.08,117.1,117.0,117.02,3065.0,109.8926,109.9114,109.8175,109.8363,3065.0
2016-12-22 10:45:00,117.04,117.04,116.94,116.96,1850.0,109.8551,109.8551,109.7612,109.78,1850.0
2016-12-22 10:50:00,116.94,117.05,116.9,117.05,6190.0,109.7612,109.8644,109.7237,109.8644,6190.0
2016-12-22 10:55:00,117.0,117.0,116.89,116.92,700.0,109.8175,109.8175,109.7143,109.7424,700.0
2016-12-22 11:00:00,116.93,117.04,116.9,117.01,5395.0,109.7518,109.8551,109.7237,109.8269,5395.0
2016-12-22 11:05:00,117.02,117.02,116.97,117.01,3760.0,109.8363,109.8363,109.7894,109.8269,3760.0
2016-12-22 11:10:00,117.05,117.1,117.05,117.08,2200.0,109.8644,109.9114,109.8644,109.8926,2200.0
2016-12-22 11:15:00,117.07,117.17,117.05,117.05,7719.0,109.8832,109.9771,109.8644,109.8644,7719.0
2016-12-22 11:20:00,117.06,117.11,117.06,117.06,1900.0,109.8738,109.9208,109.8738,109.8738,1900.0
2016-12-22 11:25:00,117.05,117.05,116.78,116.78,4600.0,109.8644,109.8644,109.611,109.611,4600.0
2016-12-22 11:30:00,116.78,116.78,116.59,116.64,8413.0,109.611,109.611,109.4327,109.4796,8413.0
2016-12-22 11:35:00,116.65,116.65,116.59,116.61,5659.0,109.489,109.489,109.4327,109.4515,5659.0
2016-12-22 11:40:00,116.62,116.62,116.51,116.54,5922.0,109.4608,109.4608,109.3576,109.3858,5922.0
2016-12-22 11:45:00,116.51,116.51,116.35,116.35,7200.0,109.3576,109.3576,109.2074,109.2074,7200.0
2016-12-22 11:50:00,116.35,116.42,116.26,116.39,4400.0,109.2074,109.2731,109.1229,109.245,4400.0
2016-12-22 11:55:00,116.37,116.37,116.28,116.32,5938.0,109.2262,109.2262,109.1417,109.1793,5938.0
2016-12-22 12:00:00,116.29,116.47,116.29,116.43,4245.0,109.1511,109.32,109.1511,109.2825,4245.0
2016-12-22 12:05:00,116.43,116.49,116.42,116.46,4600.0,109.2825,109.3388,109.2731,109.3107,4600.0
2016-12-22 12:10:00,116.45,116.49,116.42,116.47,7832.0,109.3013,109.3388,109.2731,109.32,7832.0
2016-12-22 12:15:00,116.47,116.47,116.35,116.38,3553.0,109.32,109.32,109.2074,109.2356,3553.0
2016-12-22 12:20:00,116.41,116.42,116.38,116.42,3589.0,109.2637,109.2731,109.2356,109.2731,3589.0
2016-12-22 12:25:00,116.41,116.41,116.36,116.36,3425.0,109.2637,109.2637,109.2168,109.2168,3425.0
2016-12-22 12:30:00,116.38,116.49,116.37,116.45,3601.0,109.2356,109.3388,109.2262,109.3013,3601.0
2016-12-22 12:35:00,116.43,116.5,116.38,116.5,3800.0,109.2825,109.3482,109.2356,109.3482,3800.0
2016-12-22 12:40:00,116.5,116.57,116.5,116.54,7444.0,109.3482,109.4139,109.3482,109.3858,7444.0
2016-12-22 12:45:00,116.55,116.58,116.55,116.55,1500.0,109.3951,109.4233,109.3951,109.3951,1500.0
2016-12-22 12:50:00,116.56,116.6,116.54,116.54,3553.0,109.4045,109.4421,109.3858,109.3858,3553.0
2016-12-22 12:55:00,116.52,116.52,116.43,116.44,4911.0,109.367,109.367,109.2825,109.2919,4911.0
2016-12-22 13:00:00,116.48,116.49,116.43,116.48,5077.0,109.3294,109.3388,109.2825,109.3294,5077.0
2016-12-22 13:05:00,116.46,116.6,116.46,116.59,2200.0,109.3107,109.4421,109.3107,109.4327,2200.0
2016-12-22 13:10:00,116.59,116.7,116.57,116.7,5176.0,109.4327,109.5359,109.4139,109.5359,5176.0
2016-12-22 13:15:00,116.72,116.8,116.72,116.78,5242.0,109.5547,109.6298,109.5547,109.611,5242.0
2016-12-22 13:20:00,116.79,116.84,116.73,116.73,3832.0,109.6204,109.6673,109.5641,109.5641,3832.0
2016-12-22 13:25:00,116.74,116.81,116.67,116.7,6138.0,109.5735,109.6392,109.5078,109.5359,6138.0
2016-12-22 13:30:00,116.68,116.75,116.65,116.69,6400.0,109.5172,109.5829,109.489,109.5265,6400.0
2016-12-22 13:35:00,116.69,116.7,116.65,116.7,8891.0,109.5265,109.5359,109.489,109.5359,8891.0
2016-12-22 13:40:00,116.73,116.9,116.73,116.86,2212.0,109.5641,109.7237,109.5641,109.6861,2212.0
2016-12-22 13:45:00,116.86,116.95,116.85,116.95,6205.0,109.6861,109.7706,109.6767,109.7706,6205.0
2016-12-22 13:50:00,116.94,116.99,116.9,116.99,2760.0,109.7612,109.8081,109.7237,109.8081,2760.0
2016-12-22 13:55:00,117.01,117.04,116.96,116.98,13404.0,109.8269,109.8551,109.78,109.7987,13404.0
2016-12-22 14:00:00,116.94,117.01,116.94,117.0,1200.0,109.7612,109.8269,109.7612,109.8175,1200.0
2016-12-22 14:05:00,117.03,117.03,116.87,116.87,8000.0,109.8457,109.8457,109.6955,109.6955,8000.0
2016-12-22 14:10:00,116.88,116.96,116.82,116.92,6425.0,109.7049,109.78,109.6486,109.7424,6425.0
2016-12-22 14:15:00,116.9,116.96,116.87,116.96,3059.0,109.7237,109.78,109.6955,109.78,3059.0
2016-12-22 14:20:00,116.96,116.96,116.92,116.93,2223.0,109.78,109.78,109.7424,109.7518,2223.0
2016-12-22 14:25:00,116.92,116.92,116.85,116.9,7050.0,109.7424,109.7424,109.6767,109.7237,7050.0
2016-12-22 14:30:00,116.94,116.94,116.94,116.94,106.0,109.7612,109.7612,109.7612,109.7612,106.0
2016-12-22 14:35:00,116.93,116.93,116.89,116.91,1253.0,109.7518,109.7518,109.7143,109.733,1253.0
2016-12-22 14:40:00,116.88,116.91,116.87,116.88,3800.0,109.7049,109.733,109.6955,109.7049,3800.0
2016-12-22 14:45:00,116.84,116.9,116.81,116.84,2700.0,109.6673,109.7237,109.6392,109.6673,2700.0
2016-12-22 14:50:00,116.86,116.88,116.83,116.87,4850.0,109.6861,109.7049,109.6579,109.6955,4850.0
2016-12-22 14:55:00,116.9,116.91,116.82,116.9,2742.0,109.7237,109.733,109.6486,109.7237,2742.0
2016-12-22 15:00:00,116.91,116.92,116.84,116.91,5300.0,109.733,109.7424,109.6673,109.733,5300.0
2016-12-22 15:05:00,116.91,116.92,116.73,116.79,9937.0,109.733,109.7424,109.5641,109.6204,9937.0
2016-12-22 15:10:00,116.79,116.8,116.66,116.72,7874.0,109.6204,109.6298,109.4984,109.5547,7874.0
2016-12-22 15:15:00,116.73,116.8,116.65,116.77,4924.0,109.5641,109.6298,109.489,109.6016,4924.0
2016-12-22 15:20:00,116.74,116.78,116.7,116.72,8244.0,109.5735,109.611,109.5359,109.5547,8244.0
2016-12-22 15:25:00,116.72,116.83,116.72,116.83,6872.0,109.5547,109.6579,109.5547,109.6579,6872.0
2016-12-22 15:30:00,116.83,116.83,116.75,116.77,8910.0,109.6579,109.6579,109.5829,109.6016,8910.0
2016-12-22 15:35:00,116.78,116.85,116.77,116.82,6859.0,109.611,109.6767,109.6016,109.6486,6859.0
2016-12-22 15:40:00,116.86,116.88,116.83,116.84,7395.0,109.6861,109.7049,109.6579,109.6673,7395.0
2016-12-22 15:45:00,116.86,116.89,116.79,116.81,12787.0,109.6861,109.7143,109.6204,109.6392,12787.0
2016-12-22 15:50:00,116.84,116.89,116.82,116.84,10490.0,109.6673,109.7143,109.6486,109.6673,10490.0
2016-12-22 15:55:00,116.85,116.9,116.81,116.9,50075.0,109.6767,109.7237,109.6392,109.7237,50075.0
2016-12-23 09:30:00,116.99,117.32,116.99,117.32,19015.0,109.8081,110.1179,109.8081,110.1179,19015.0
2016-12-23 09:35:00,117.43,117.45,117.12,117.15,3028.0,110.2211,110.2399,109.9301,109.9583,3028.0
2016-12-23 09:40:00,117.13,117.14,116.93,117.04,7099.0,109.9395,109.9489,109.7518,109.8551,7099.0
2016-12-23 09:45:00,117.06,117.06,116.98,117.0,2840.0,109.8738,109.8738,109.7987,109.8175,2840.0
2016-12-23 09:50:00,116.99,117.04,116.83,116.85,17081.0,109.8081,109.8551,109.6579,109.6767,17081.0
2016-12-23 09:55:00,116.93,116.95,116.87,116.88,800.0,109.7518,109.7706,109.6955,109.7049,800.0
2016-12-23 10:00:00,116.9,117.02,116.89,116.94,4012.0,109.7237,109.8363,109.7143,109.7612,4012.0
2016-12-23 10:05:00,116.92,116.92,116.81,116.82,917.0,109.7424,109.7424,109.6392,109.6486,917.0
2016-12-23 10:10:00,116.89,116.9,116.71,116.71,946.0,109.7143,109.7237,109.5453,109.5453,946.0
2016-12-23 10:15:00,116.69,116.81,116.68,116.76,2958.0,109.5265,109.6392,109.5172,109.5922,2958.0
2016-12-23 10:20:00,116.74,116.75,116.7,116.72,1200.0,109.5735,109.5829,109.5359,109.5547,1200.0
2016-12-23 10:25:00,116.72,116.85,116.6,116.63,4767.0,109.5547,109.6767,109.4421,109.4702,4767.0
2016-12-23 10:30:00,116.68,116.92,116.68,116.87,6289.0,109.5172,109.7424,109.5172,109.6955,6289.0
2016-12-23 10:35:00,116.9,116.9,116.77,116.9,5641.0,109.7237,109.7237,109.6016,109.7237,5641.0
2016-12-23 10:40:00,116.9,116.93,116.84,116.92,7408.0,109.7237,109.7518,109.6673,109.7424,7408.0
2016-12-23 10:45:00,116.87,116.92,116.85,116.85,4346.0,109.6955,109.7424,109.6767,109.6767,4346.0
2016-12-23 10:50:00,116.81,116.88,116.8,116.81,728.0,109.6392,109.7049,109.6298,109.6392,728.0
2016-12-23 10:55:00,116.82,116.89,116.82,116.89,2216.0,109.6486,109.7143,109.6486,109.7143,2216.0
2016-12-23 11:00:00,116.9,116.94,116.87,116.94,1826.0,109.7237,109.7612,109.6955,109.7612,1826.0
2016-12-23 11:05:00,116.95,116.95,116.88,116.88,2463.0,109.7706,109.7706,109.7049,109.7049,2463.0
2016-12-23 11:10:00,116.91,116.96,116.91,116.93,3492.0,109.733,109.78,109.733,109.7518,3492.0
2016-12-23 11:15:00,116.94,116.94,116.88,116.9,1500.0,109.7612,109.7612,109.7049,109.7237,1500.0
2016-12-23 11:20:00,116.82,116.82,116.78,116.78,939.0,109.6486,109.6486,109.611,109.611,939.0
2016-12-23 11:25:00,116.8,116.86,116.8,116.84,1889.0,109.6298,109.6861,109.6298,109.6673,1889.0
2016-12-23 11:30:00,116.84,116.86,116.83,116.86,1496.0,109.6673,109.6861,109.6579,109.6861,1496.0
2016-12-23 11:35:00,116.87,116.87,116.8,116.81,1700.0,109.6955,109.6955,109.6298,109.6392,1700.0
2016-12-23 11:40:00,116.78,116.78,116.68,116.74,7610.0,109.611,109.611,109.5172,109.5735,7610.0
2016-12-23 11:45:00,116.73,116.73,116.65,116.68,6395.0,109.5641,109.5641,109.489,109.5172,6395.0
2016-12-23 11:50:00,116.75,116.85,116.75,116.75,4207.0,109.5829,109.6767,109.5829,109.5829,4207.0
2016-12-23 11:55:00,116.75,116.8,116.73,116.77,1325.0,109.5829,109.6298,109.5641,109.6016,1325.0
2016-12-23 12:00:00,116.81,116.85,116.77,116.79,2400.0,109.6392,109.6767,109.6016,109.6204,2400.0
2016-12-23 12:05:00,116.8,116.8,116.76,116.77,1100.0,109.6298,109.6298,109.5922,109.6016,1100.0
2016-12-23 12:10:00,116.78,116.81,116.76,116.76,1600.0,109.611,109.6392,109.5922,109.5922,1600.0
2016-12-23 12:15:00,116.77,116.81,116.77,116.79,2282.0,109.6016,109.6392,109.6016,109.6204,2282.0
2016-12-23 12:20:00,116.8,116.82,116.8,116.82,400.0,109.6298,109.6486,109.6298,109.6486,400.0
2016-12-23 12:25:00,116.83,116.87,116.83,116.85,3268.0,109.6579,109.6955,109.6579,109.6767,3268.0
2016-12-23 12:30:00,116.86,116.88,116.85,116.88,885.0,109.6861,109.7049,109.6767,109.7049,885.0
2016-12-23 12:35:00,116.89,116.9,116.83,116.83,1546.0,109.7143,109.7237,109.6579,109.6579,1546.0
2016-12-23 12:40:00,116.81,116.83,116.8,116.8,822.0,109.6392,109.6579,109.6298,109.6298,822.0
2016-12-23 12:45:00,116.8,116.81,116.76,116.76,1900.0,109.6298,109.6392,109.5922,109.5922,1900.0
2016-12-23 12:50:00,116.75,116.76,116.74,116.74,700.0,109.5829,109.5922,109.5735,109.5735,700.0
2016-12-23 12:55:00,116.72,116.75,116.71,116.72,1000.0,109.5547,109.5829,109.5453,109.5547,1000.0
2016-12-23 13:00:00,116.74,116.85,116.74,116.85,2200.0,109.5735,109.6767,109.5735,109.6767,2200.0
2016-12-23 13:05:00,116.86,116.88,116.82,116.82,6027.0,109.6861,109.7049,109.6486,109.6486,6027.0
2016-12-23 13:10:00,116.86,116.86,116.79,116.79,970.0,109.6861,109.6861,109.6204,109.6204,970.0
2016-12-23 13:15:00,116.74,116.82,116.74,116.8,300.0,109.5735,109.6486,109.5735,109.6298,300.0
2016-12-23 13:20:00,116.82,116.85,116.71,116.71,2800.0,109.6486,109.6767,109.5453,109.5453,2800.0
2016-12-23 13:25:00,116.7,116.7,116.63,116.63,2000.0,109.5359,109.5359,109.4702,109.4702,2000.0
2016-12-23 13:30:00,116.68,116.71,116.65,116.66,1683.0,109.5172,109.5453,109.489,109.4984,1683.0
2016-12-23 13:35:00,116.67,116.7,116.61,116.66,1700.0,109.5078,109.5359,109.4515,109.4984,1700.0
2016-12-23 13:40:00,116.7,116.73,116.68,116.68,1141.0,109.5359,109.5641,109.5172,109.5172,1141.0
2016-12-23 13:45:00,116.7,116.71,116.66,116.66,530.0,109.5359,109.5453,109.4984,109.4984,530.0
2016-12-23 13:50:00,116.68,116.68,116.66,116.66,400.0,109.5172,109.5172,109.4984,109.4984,400.0
2016-12-23 13:55:00,116.64,116.69,116.64,116.64,1100.0,109.4796,109.5265,109.4796,109.4796,1100.0
2016-12-23 14:00:00,116.64,116.67,116.61,116.67,1400.0,109.4796,109.5078,109.4515,109.5078,1400.0
2016-12-23 14:05:00,116.68,116.68,116.64,116.68,1920.0,109.5172,109.5172,109.4796,109.5172,1920.0
2016-12-23 14:10:00,116.68,116.71,116.63,116.68,1672.0,109.5172,109.5453,109.4702,109.5172,1672.0
2016-12-23 14:15:00,116.68,116.71,116.67,116.69,3044.0,109.5172,109.5453,109.5078,109.5265,3044.0
2016-12-23 14:20:00,116.7,116.76,116.68,116.76,925.0,109.5359,109.5922,109.5172,109.5922,925.0
2016-12-23 14:25:00,116.72,116.74,116.67,116.72,1200.0,109.5547,109.5735,109.5078,109.5547,1200.0
2016-12-23 14:30:00,116.71,116.73,116.68,116.68,1088.0,109.5453,109.5641,109.5172,109.5172,1088.0
2016-12-23 14:35:00,116.73,116.76,116.73,116.75,2713.0,109.5641,109.5922,109.5641,109.5829,2713.0
2016-12-23 14:40:00,116.75,116.76,116.71,116.71,861.0,109.5829,109.5922,109.5453,109.5453,861.0
2016-12-23 14:45:00,116.76,116.76,116.71,116.72,600.0,109.5922,109.5922,109.5453,109.5547,600.0
2016-12-23 14:50:00,116.7,116.71,116.69,116.69,1000.0,109.5359,109.5453,109.5265,109.5265,1000.0
2016-12-23 14:55:00,116.7,116.75,116.7,116.75,2227.0,109.5359,109.5829,109.5359,109.5829,2227.0
2016-12-23 15:00:00,116.76,116.77,116.75,116.77,2290.0,109.5922,109.6016,109.5829,109.6016,2290.0
2016-12-23 15:05:00,116.78,116.79,116.74,116.75,3757.0,109.611,109.6204,109.5735,109.5829,3757.0
2016-12-23 15:10:00,116.76,116.77,116.71,116.71,5245.0,109.5922,109.6016,109.5453,109.5453,5245.0
2016-12-23 15:15:00,116.71,116.74,116.71,116.72,4712.0,109.5453,109.5735,109.5453,109.5547,4712.0
2016-12-23 15:20:00,116.74,116.83,116.74,116.83,5088.0,109.5735,109.6579,109.5735,109.6579,5088.0
2016-12-23 15:25:00,116.84,116.86,116.81,116.81,6903.0,109.6673,109.6861,109.6392,109.6392,6903.0
2016-12-23 15:30:00,116.82,116.83,116.77,116.77,3615.0,109.6486,109.6579,109.6016,109.6016,3615.0
2016-12-23 15:35:00,116.77,116.8,116.77,116.78,4475.0,109.6016,109.6298,109.6016,109.611,4475.0
2016-12-23 15:40:00,116.78,116.91,116.78,116.91,6800.0,109.611,109.733,109.611,109.733,6800.0
2016-12-23 15:45:00,116.9,116.92,116.85,116.87,6220.0,109.7237,109.7424,109.6767,109.6955,6220.0
2016-12-23 15:50:00,116.88,116.95,116.88,116.93,8658.0,109.7049,109.7706,109.7049,109.7518,8658.0
2016-12-23 15:55:00,116.93,116.96,116.9,116.92,19912.0,109.7518,109.78,109.7237,109.7424,19912.0
2016-12-27 09:30:00,117.36,117.37,117.08,117.28,13240.0,110.1554,110.1648,109.8926,110.0803,13240.0
2016-12-27 09:35:00,117.14,117.4,117.0,117.0,2600.0,109.9489,110.193,109.8175,109.8175,2600.0
2016-12-27 09:40:00,116.98,117.07,116.87,116.88,3659.0,109.7987,109.8832,109.6955,109.7049,3659.0
2016-12-27 09:45:00,116.97,117.94,116.97,117.56,14936.0,109.7894,110.6998,109.7894,110.3431,14936.0
2016-12-27 09:50:00,117.65,117.67,117.49,117.64,4500.0,110.4276,110.4464,110.2774,110.4182,4500.0
2016-12-27 09:55:00,117.62,117.74,117.36,117.43,5049.0,110.3995,110.5121,110.1554,110.2211,5049.0
2016-12-27 10:00:00,117.49,117.64,117.32,117.32,6708.0,110.2774,110.4182,110.1179,110.1179,6708.0
2016-12-27 10:05:00,117.28,117.47,117.27,117.36,9900.0,110.0803,110.2587,110.0709,110.1554,9900.0
2016-12-27 10:10:00,117.34,117.56,117.22,117.37,7700.0,110.1366,110.3431,110.024,110.1648,7700.0
2016-12-27 10:15:00,117.31,117.35,117.18,117.28,2500.0,110.1085,110.146,109.9865,110.0803,2500.0
2016-12-27 10:20:00,117.24,117.36,117.23,117.36,3400.0,110.0428,110.1554,110.0334,110.1554,3400.0
2016-12-27 10:25:00,117.3,117.33,117.17,117.29,2271.0,110.0991,110.1273,109.9771,110.0897,2271.0
2016-12-27 10:30:00,117.31,117.47,117.24,117.38,3610.0,110.1085,110.2587,110.0428,110.1742,3610.0
2016-12-27 10:35:00,117.32,117.43,117.32,117.38,1100.0,110.1179,110.2211,110.1179,110.1742,1100.0
2016-12-27 10:40:00,117.37,117.37,117.2,117.29,4593.0,110.1648,110.1648,110.0052,110.0897,4593.0
2016-12-27 10:45:00,117.23,117.23,117.13,117.2,2400.0,110.0334,110.0334,109.9395,110.0052,2400.0
2016-12-27 10:50:00,117.15,117.31,117.09,117.12,7563.0,109.9583,110.1085,109.902,109.9301,7563.0
2016-12-27 10:55:00,117.16,117.16,117.02,117.06,6062.0,109.9677,109.9677,109.8363,109.8738,6062.0
2016-12-27 11:00:00,117.06,117.26,117.06,117.26,5200.0,109.8738,110.0616,109.8738,110.0616,5200.0
2016-12-27 11:05:00,117.26,117.26,117.08,117.15,6541.0,110.0616,110.0616,109.8926,109.9583,6541.0
2016-12-27 11:10:00,117.1,117.19,117.09,117.1,3207.0,109.9114,109.9958,109.902,109.9114,3207.0
2016-12-27 11:15:00,117.12,117.17,117.09,117.13,3472.0,109.9301,109.9771,109.902,109.9395,3472.0
2016-12-27 11:20:00,117.13,117.22,117.01,117.01,13040.0,109.9395,110.024,109.8269,109.8269,13040.0
2016-12-27 11:25:00,117.01,117.12,117.01,117.06,1900.0,109.8269,109.9301,109.8269,109.8738,1900.0
2016-12-27 11:30:00,117.12,117.27,117.11,117.2,1932.0,109.9301,110.0709,109.9208,110.0052,1932.0
2016-12-27 11:35:00,117.2,117.24,117.12,117.15,1900.0,110.0052,110.0428,109.9301,109.9583,1900.0
2016-12-27 11:40:00,117.16,117.18,117.1,117.17,2835.0,109.9677,109.9865,109.9114,109.9771,2835.0
2016-12-27 11:45:00,117.12,117.18,116.88,116.98,20997.0,109.9301,109.9865,109.7049,109.7987,20997.0
2016-12-27 11:50:00,117.0,117.05,116.94,116.97,3676.0,109.8175,109.8644,109.7612,109.7894,3676.0
2016-12-27 11:55:00,116.95,116.97,116.86,116.89,1725.0,109.7706,109.7894,109.6861,109.7143,1725.0
2016-12-27 12:00:00,116.94,116.95,116.85,116.85,2009.0,109.7612,109.7706,109.6767,109.6767,2009.0
2016-12-27 12:05:00,116.79,116.84,116.74,116.74,2800.0,109.6204,109.6673,109.5735,109.5735,2800.0
2016-12-27 12:10:00,116.75,116.77,116.67,116.67,3450.0,109.5829,109.6016,109.5078,109.5078,3450.0
2016-12-27 12:15:00,116.68,116.76,116.64,116.71,2100.0,109.5172,109.5922,109.4796,109.5453,2100.0
2016-12-27 12:20:00,116.71,116.76,116.62,116.62,2600.0,109.5453,109.5922,109.4608,109.4608,2600.0
2016-12-27 12:25:00,116.62,116.8,116.62,116.75,3300.0,109.4608,109.6298,109.4608,109.5829,3300.0
2016-12-27 12:30:00,116.76,116.77,116.69,116.69,1010.0,109.5922,109.6016,109.5265,109.5265,1010.0
2016-12-27 12:35:00,116.69,116.73,116.63,116.64,2100.0,109.5265,109.5641,109.4702,109.4796,2100.0
2016-12-27 12:40:00,116.65,116.86,116.65,116.79,3300.0,109.489,109.6861,109.489,109.6204,3300.0
2016-12-27 12:45:00,116.81,116.81,116.75,116.8,771.0,109.6392,109.6392,109.5829,109.6298,771.0
2016-12-27 12:50:00,116.78,116.82,116.72,116.82,1674.0,109.611,109.6486,109.5547,109.6486,1674.0
2016-12-27 12:55:00,116.86,116.87,116.76,116.76,2560.0,109.6861,109.6955,109.5922,109.5922,2560.0
2016-12-27 13:00:00,116.72,116.83,116.72,116.83,2091.0,109.5547,109.6579,109.5547,109.6579,2091.0
2016-12-27 13:05:00,116.78,116.83,116.73,116.73,1400.0,109.611,109.6579,109.5641,109.5641,1400.0
2016-12-27 13:10:00,116.8,116.88,116.78,116.78,2900.0,109.6298,109.7049,109.611,109.611,2900.0
2016-12-27 13:15:00,116.74,116.76,116.72,116.75,800.0,109.5735,109.5922,109.5547,109.5829,800.0
2016-12-27 13:20:00,116.74,116.77,116.72,116.77,800.0,109.5735,109.6016,109.5547,109.6016,800.0
2016-12-27 13:25:00,116.77,116.89,116.76,116.84,3299.0,109.6016,109.7143,109.5922,109.6673,3299.0
2016-12-27 13:30:00,116.84,116.86,116.81,116.86,1700.0,109.6673,109.6861,109.6392,109.6861,1700.0
2016-12-27 13:35:00,116.87,116.9,116.84,116.89,1400.0,109.6955,109.7237,109.6673,109.7143,1400.0
2016-12-27 13:40:00,116.93,116.95,116.89,116.89,1174.0,109.7518,109.7706,109.7143,109.7143,1174.0
2016-12-27 13:45:00,116.92,116.92,116.85,116.88,4763.0,109.7424,109.7424,109.6767,109.7049,4763.0
2016-12-27 13:50:00,116.89,116.9,116.84,116.87,4100.0,109.7143,109.7237,109.6673,109.6955,4100.0
2016-12-27 13:55:00,116.83,116.92,116.83,116.91,2017.0,109.6579,109.7424,109.6579,109.733,2017.0
2016-12-27 14:00:00,116.94,116.94,116.81,116.85,2396.0,109.7612,109.7612,109.6392,109.6767,2396.0
2016-12-27 14:05:00,116.84,116.85,116.81,116.84,6512.0,109.6673,109.6767,109.6392,109.6673,6512.0
2016-12-27 14:10:00,116.86,116.91,116.84,116.9,3400.0,109.6861,109.733,109.6673,109.7237,3400.0
2016-12-27 14:15:00,116.9,117.0,116.88,116.99,5836.0,109.7237,109.8175,109.7049,109.8081,5836.0
2016-12-27 14:20:00,116.98,117.02,116.97,117.02,3283.0,109.7987,109.8363,109.7894,109.8363,3283.0
2016-12-27 14:25:00,116.99,117.08,116.92,116.93,9445.0,109.8081,109.8926,109.7424,109.7518,9445.0
2016-12-27 14:30:00,116.95,117.0,116.89,116.92,7493.0,109.7706,109.8175,109.7143,109.7424,7493.0
2016-12-27 14:35:00,116.91,116.98,116.89,116.97,2169.0,109.733,109.7987,109.7143,109.7894,2169.0
2016-12-27 14:40:00,116.98,117.03,116.94,116.99,16606.0,109.7987,109.8457,109.7612,109.8081,16606.0
2016-12-27 14:45:00,117.01,117.06,117.01,117.02,2217.0,109.8269,109.8738,109.8269,109.8363,2217.0
2016-12-27 14:50:00,117.0,117.0,116.96,116.96,3000.0,109.8175,109.8175,109.78,109.78,3000.0
2016-12-27 14:55:00,116.98,116.99,116.93,116.94,3323.0,109.7987,109.8081,109.7518,109.7612,3323.0
2016-12-27 15:00:00,116.95,117.05,116.93,117.05,2834.0,109.7706,109.8644,109.7518,109.8644,2834.0
2016-12-27 15:05:00,117.04,117.11,117.03,117.06,5350.0,109.8551,109.9208,109.8457,109.8738,5350.0
2016-12-27 15:10:00,117.07,117.08,117.04,117.04,3469.0,109.8832,109.8926,109.8551,109.8551,3469.0
2016-12-27 15:15:00,117.03,117.06,117.03,117.04,2500.0,109.8457,109.8738,109.8457,109.8551,2500.0
2016-12-27 15:20:00,117.03,117.08,116.98,117.02,13955.0,109.8457,109.8926,109.7987,109.8363,13955.0
2016-12-27 15:25:00,117.05,117.06,117.02,117.06,3060.0,109.8644,109.8738,109.8363,109.8738,3060.0
2016-12-27 15:30:00,117.07,117.08,116.95,116.98,6696.0,109.8832,109.8926,109.7706,109.7987,6696.0
2016-12-27 15:35:00,116.97,117.03,116.97,116.99,6913.0,109.7894,109.8457,109.7894,109.8081,6913.0
2016-12-27 15:40:00,117.03,117.03,116.99,117.01,8310.0,109.8457,109.8457,109.8081,109.8269,8310.0
2016-12-27 15:45:00,117.02,117.02,116.85,116.85,15545.0,109.8363,109.8363,109.6767,109.6767,15545.0
2016-12-27 15:50:00,116.86,116.9,116.86,116.89,25377.0,109.6861,109.7237,109.6861,109.7143,25377.0
2016-12-27 15:55:00,116.89,116.9,116.84,116.9,35813.0,109.7143,109.7237,109.6673,109.7237,35813.0
2016-12-28 09:30:00,116.88,116.89,116.64,116.78,12253.0,109.7049,109.7143,109.4796,109.611,12253.0
2016-12-28 09:35:00,116.75,116.77,115.9,115.95,16728.0,109.5829,109.6016,108.785,108.832,16728.0
2016-12-28 09:40:00,115.95,116.06,115.69,115.83,13315.0,108.832,108.9352,108.5879,108.7193,13315.0
2016-12-28 09:45:00,115.95,116.03,115.91,115.95,10520.0,108.832,108.9071,108.7944,108.832,10520.0
2016-12-28 09:50:00,116.04,116.04,115.73,115.76,4387.0,108.9164,108.9164,108.6255,108.6536,4387.0
2016-12-28 09:55:00,115.77,115.79,115.43,115.43,12504.0,108.663,108.6818,108.3439,108.3439,12504.0
2016-12-28 10:00:00,115.45,115.9,115.44,115.85,9522.0,108.3627,108.785,108.3533,108.7381,9522.0
2016-12-28 10:05:00,115.92,115.94,115.67,115.67,3342.0,108.8038,108.8226,108.5692,108.5692,3342.0
2016-12-28 10:10:00,115.65,115.66,115.53,115.55,5220.0,108.5504,108.5598,108.4378,108.4565,5220.0
2016-12-28 10:15:00,115.51,115.67,115.19,115.19,13327.0,108.419,108.5692,108.1186,108.1186,13327.0
2016-12-28 10:20:00,115.18,115.39,115.18,115.37,5800.0,108.1092,108.3063,108.1092,108.2876,5800.0
2016-12-28 10:25:00,115.37,115.44,115.2,115.44,5997.0,108.2876,108.3533,108.128,108.3533,5997.0
2016-12-28 10:30:00,115.47,115.53,115.4,115.5,6520.0,108.3814,108.4378,108.3157,108.4096,6520.0
2016-12-28 10:35:00,115.54,115.62,115.41,115.43,8751.0,108.4471,108.5222,108.3251,108.3439,8751.0
2016-12-28 10:40:00,115.47,115.49,115.34,115.36,5120.0,108.3814,108.4002,108.2594,108.2782,5120.0
2016-12-28 10:45:00,115.31,115.52,115.31,115.5,4945.0,108.2313,108.4284,108.2313,108.4096,4945.0
2016-12-28 10:50:00,115.47,115.52,115.42,115.51,7279.0,108.3814,108.4284,108.3345,108.419,7279.0
2016-12-28 10:55:00,115.48,115.64,115.47,115.64,8030.0,108.3908,108.541,108.3814,108.541,8030.0
2016-12-28 11:00:00,115.63,115.72,115.53,115.61,9889.0,108.5316,108.6161,108.4378,108.5128,9889.0
2016-12-28 11:05:00,115.63,115.77,115.61,115.65,5908.0,108.5316,108.663,108.5128,108.5504,5908.0
2016-12-28 11:10:00,115.63,115.8,115.63,115.65,5705.0,108.5316,108.6912,108.5316,108.5504,5705.0
2016-12-28 11:15:00,115.65,115.79,115.65,115.73,5511.0,108.5504,108.6818,108.5504,108.6255,5511.0
2016-12-28 11:20:00,115.74,116.02,115.74,116.0,4245.0,108.6349,108.8977,108.6349,108.8789,4245.0
2016-12-28 11:25:00,116.01,116.04,115.89,115.89,9611.0,108.8883,108.9164,108.7757,108.7757,9611.0
2016-12-28 11:30:00,115.89,115.94,115.83,115.84,3916.0,108.7757,108.8226,108.7193,108.7287,3916.0
2016-12-28 11:35:00,115.89,115.91,115.81,115.82,2714.0,108.7757,108.7944,108.7006,108.71,2714.0
2016-12-28 11:40:00,115.87,115.9,115.82,115.82,1900.0,108.7569,108.785,108.71,108.71,1900.0
2016-12-28 11:45:00,115.83,115.89,115.83,115.83,6108.0,108.7193,108.7757,108.7193,108.7193,6108.0
2016-12-28 11:50:00,115.83,115.86,115.81,115.86,1000.0,108.7193,108.7475,108.7006,108.7475,1000.0
2016-12-28 11:55:00,115.82,115.85,115.75,115.83,3856.0,108.71,108.7381,108.6442,108.7193,3856.0
2016-12-28 12:00:00,115.76,115.77,115.7,115.76,2000.0,108.6536,108.663,108.5973,108.6536,2000.0
2016-12-28 12:05:00,115.78,115.82,115.77,115.8,1800.0,108.6724,108.71,108.663,108.6912,1800.0
2016-12-28 12:10:00,115.76,115.83,115.71,115.73,1989.0,108.6536,108.7193,108.6067,108.6255,1989.0
2016-12-28 12:15:00,115.68,115.78,115.68,115.75,1100.0,108.5785,108.6724,108.5785,108.6442,1100.0
2016-12-28 12:20:00,115.84,115.84,115.77,115.77,1517.0,108.7287,108.7287,108.663,108.663,1517.0
2016-12-28 12:25:00,115.8,115.81,115.75,115.76,4985.0,108.6912,108.7006,108.6442,108.6536,4985.0
2016-12-28 12:30:00,115.75,115.79,115.67,115.69,9200.0,108.6442,108.6818,108.5692,108.5879,9200.0
2016-12-28 12:35:00,115.72,115.75,115.68,115.68,1100.0,108.6161,108.6442,108.5785,108.5785,1100.0
2016-12-28 12:40:00,115.68,115.7,115.54,115.54,4707.0,108.5785,108.5973,108.4471,108.4471,4707.0
2016-12-28 12:45:00,115.55,115.64,115.51,115.64,1575.0,108.4565,108.541,108.419,108.541,1575.0
2016-12-28 12:50:00,115.64,115.7,115.6,115.64,3549.0,108.541,108.5973,108.5035,108.541,3549.0
2016-12-28 12:55:00,115.64,115.65,115.62,115.62,700.0,108.541,108.5504,108.5222,108.5222,700.0
2016-12-28 13:00:00,115.65,115.66,115.57,115.66,4572.0,108.5504,108.5598,108.4753,108.5598,4572.0
2016-12-28 13:05:00,115.6,115.66,115.58,115.6,3723.0,108.5035,108.5598,108.4847,108.5035,3723.0
2016-12-28 13:10:00,115.64,115.69,115.59,115.69,1600.0,108.541,108.5879,108.4941,108.5879,1600.0
2016-12-28 13:15:00,115.7,115.7,115.64,115.69,1328.0,108.5973,108.5973,108.541,108.5879,1328.0
2016-12-28 13:20:00,115.69,115.75,115.67,115.75,5224.0,108.5879,108.6442,108.5692,108.6442,5224.0
2016-12-28 13:25:00,115.74,115.77,115.61,115.65,7124.0,108.6349,108.663,108.5128,108.5504,7124.0
2016-12-28 13:30:00,115.68,115.75,115.68,115.75,611.0,108.5785,108.6442,108.5785,108.6442,611.0
2016-12-28 13:35:00,115.76,115.81,115.76,115.77,1450.0,108.6536,108.7006,108.6536,108.663,1450.0
2016-12-28 13:40:00,115.81,115.84,115.69,115.69,4359.0,108.7006,108.7287,108.5879,108.5879,4359.0
2016-12-28 13:45:00,115.69,115.69,115.64,115.66,2066.0,108.5879,108.5879,108.541,108.5598,2066.0
2016-12-28 13:50:00,115.7,115.7,115.62,115.62,2531.0,108.5973,108.5973,108.5222,108.5222,2531.0
2016-12-28 13:55:00,115.6,115.66,115.6,115.65,3909.0,108.5035,108.5598,108.5035,108.5504,3909.0
2016-12-28 14:00:00,115.64,115.69,115.62,115.62,4330.0,108.541,108.5879,108.5222,108.5222,4330.0
2016-12-28 14:05:00,115.6,115.63,115.57,115.63,2317.0,108.5035,108.5316,108.4753,108.5316,2317.0
2016-12-28 14:10:00,115.6,115.62,115.52,115.52,2200.0,108.5035,108.5222,108.4284,108.4284,2200.0
2016-12-28 14:15:00,115.55,115.55,115.39,115.43,6200.0,108.4565,108.4565,108.3063,108.3439,6200.0
2016-12-28 14:20:00,115.46,115.51,115.41,115.48,2000.0,108.3721,108.419,108.3251,108.3908,2000.0
2016-12-28 14:25:00,115.51,115.57,115.47,115.48,3087.0,108.419,108.4753,108.3814,108.3908,3087.0
2016-12-28 14:30:00,115.48,115.6,115.48,115.57,3300.0,108.3908,108.5035,108.3908,108.4753,3300.0
2016-12-28 14:35:00,115.57,115.61,115.56,115.61,2400.0,108.4753,108.5128,108.4659,108.5128,2400.0
2016-12-28 14:40:00,115.61,115.66,115.56,115.59,2653.0,108.5128,108.5598,108.4659,108.4941,2653.0
2016-12-28 14:45:00,115.61,115.7,115.6,115.65,1400.0,108.5128,108.5973,108.5035,108.5504,1400.0
2016-12-28 14:50:00,115.65,115.65,115.58,115.62,5335.0,108.5504,108.5504,108.4847,108.5222,5335.0
2016-12-28 14:55:00,115.63,115.74,115.63,115.7,1400.0,108.5316,108.6349,108.5316,108.5973,1400.0
2016-12-28 15:00:00,115.72,115.73,115.65,115.68,4261.0,108.6161,108.6255,108.5504,108.5785,4261.0
2016-12-28 15:05:00,115.69,115.8,115.69,115.71,4031.0,108.5879,108.6912,108.5879,108.6067,4031.0
2016-12-28 15:10:00,115.74,115.77,115.7,115.77,2600.0,108.6349,108.663,108.5973,108.663,2600.0
2016-12-28 15:15:00,115.77,115.79,115.66,115.66,6105.0,108.663,108.6818,108.5598,108.5598,6105.0
2016-12-28 15:20:00,115.65,115.67,115.59,115.59,9585.0,108.5504,108.5692,108.4941,108.4941,9585.0
2016-12-28 15:25:00,115.58,115.61,115.51,115.53,11367.0,108.4847,108.5128,108.419,108.4378,11367.0
2016-12-28 15:30:00,115.5,115.52,115.45,115.48,11516.0,108.4096,108.4284,108.3627,108.3908,11516.0
2016-12-28 15:35:00,115.48,115.52,115.46,115.47,9836.0,108.3908,108.4284,108.3721,108.3814,9836.0
2016-12-28 15:40:00,115.49,115.5,115.37,115.39,18749.0,108.4002,108.4096,108.2876,108.3063,18749.0
2016-12-28 15:45:00,115.39,115.5,115.38,115.46,19762.0,108.3063,108.4096,108.297,108.3721,19762.0
2016-12-28 15:50:00,115.47,115.52,115.43,115.49,26106.0,108.3814,108.4284,108.3439,108.4002,26106.0
2016-12-28 15:55:00,115.5,115.59,115.41,115.45,92312.0,108.4096,108.4941,108.3251,108.3627,92312.0
2016-12-29 09:30:00,115.41,115.65,115.34,115.34,9711.0,108.3251,108.5504,108.2594,108.2594,9711.0
2016-12-29 09:35:00,115.35,115.85,115.35,115.77,5300.0,108.2688,108.7381,108.2688,108.663,5300.0
2016-12-29 09:40:00,115.74,115.85,115.58,115.58,2200.0,108.6349,108.7381,108.4847,108.4847,2200.0
2016-12-29 09:45:00,115.54,115.63,115.32,115.36,3400.0,108.4471,108.5316,108.2406,108.2782,3400.0
2016-12-29 09:50:00,115.36,115.51,115.36,115.46,3835.0,108.2782,108.419,108.2782,108.3721,3835.0
2016-12-29 09:55:00,115.44,115.46,115.38,115.4,1600.0,108.3533,108.3721,108.297,108.3157,1600.0
2016-12-29 10:00:00,115.39,115.61,115.39,115.42,4594.0,108.3063,108.5128,108.3063,108.3345,4594.0
2016-12-29 10:05:00,115.4,115.52,115.36,115.5,2600.0,108.3157,108.4284,108.2782,108.4096,2600.0
2016-12-29 10:10:00,115.51,115.52,115.41,115.47,5638.0,108.419,108.4284,108.3251,108.3814,5638.0
2016-12-29 10:15:00,115.45,115.55,115.44,115.5,2800.0,108.3627,108.4565,108.3533,108.4096,2800.0
2016-12-29 10:20:00,115.49,115.62,115.49,115.5,4600.0,108.4002,108.5222,108.4002,108.4096,4600.0
2016-12-29 10:25:00,115.57,115.7,115.51,115.51,5200.0,108.4753,108.5973,108.419,108.419,5200.0
2016-12-29 10:30:00,115.51,115.51,115.4,115.4,1500.0,108.419,108.419,108.3157,108.3157,1500.0
2016-12-29 10:35:00,115.43,115.44,115.24,115.24,6891.0,108.3439,108.3533,108.1656,108.1656,6891.0
2016-12-29 10:40:00,115.28,115.3,115.14,115.14,6395.0,108.2031,108.2219,108.0717,108.0717,6395.0
2016-12-29 10:45:00,115.16,115.2,115.06,115.1,4470.0,108.0905,108.128,107.9966,108.0342,4470.0
2016-12-29 10:50:00,115.17,115.17,115.02,115.03,20231.0,108.0999,108.0999,107.9591,107.9684,20231.0
2016-12-29 10:55:00,115.03,115.08,114.92,114.97,12500.0,107.9684,108.0154,107.8652,107.9121,12500.0
2016-12-29 11:00:00,114.98,115.04,114.93,114.99,7650.0,107.9215,107.9778,107.8746,107.9309,7650.0
2016-12-29 11:05:00,115.01,115.03,114.97,115.03,4000.0,107.9497,107.9684,107.9121,107.9684,4000.0
2016-12-29 11:10:00,115.05,115.18,115.04,115.11,2737.0,107.9872,108.1092,107.9778,108.0435,2737.0
2016-12-29 11:15:00,115.1,115.1,114.98,115.02,2600.0,108.0342,108.0342,107.9215,107.9591,2600.0
2016-12-29 11:20:00,115.02,115.03,114.96,114.99,1832.0,107.9591,107.9684,107.9027,107.9309,1832.0
2016-12-29 11:25:00,114.94,115.0,114.93,114.99,6447.0,107.884,107.9403,107.8746,107.9309,6447.0
2016-12-29 11:30:00,114.99,115.01,114.94,114.96,3200.0,107.9309,107.9497,107.884,107.9027,3200.0
2016-12-29 11:35:00,114.96,115.04,114.96,115.02,2650.0,107.9027,107.9778,107.9027,107.9591,2650.0
2016-12-29 11:40:00,115.01,115.05,114.99,115.04,2608.0,107.9497,107.9872,107.9309,107.9778,2608.0
2016-12-29 11:45:00,115.06,115.09,115.05,115.07,1900.0,107.9966,108.0248,107.9872,108.006,1900.0
2016-12-29 11:50:00,115.06,115.06,114.97,114.98,2919.0,107.9966,107.9966,107.9121,107.9215,2919.0
2016-12-29 11:55:00,115.01,115.01,114.93,114.96,6420.0,107.9497,107.9497,107.8746,107.9027,6420.0
2016-12-29 12:00:00,114.96,115.05,114.95,115.02,3323.0,107.9027,107.9872,107.8934,107.9591,3323.0
2016-12-29 12:05:00,115.02,115.02,114.98,115.01,1100.0,107.9591,107.9591,107.9215,107.9497,1100.0
2016-12-29 12:10:00,115.0,115.0,114.94,115.0,3355.0,107.9403,107.9403,107.884,107.9403,3355.0
2016-12-29 12:15:00,115.01,115.04,114.99,115.02,4200.0,107.9497,107.9778,107.9309,107.9591,4200.0
2016-12-29 12:20:00,115.03,115.05,114.97,114.99,27193.0,107.9684,107.9872,107.9121,107.9309,27193.0
2016-12-29 12:25:00,114.99,115.04,114.97,115.01,6571.0,107.9309,107.9778,107.9121,107.9497,6571.0
2016-12-29 12:30:00,115.0,115.03,115.0,115.03,4300.0,107.9403,107.9684,107.9403,107.9684,4300.0
2016-12-29 12:35:00,115.01,115.01,114.99,115.0,3479.0,107.9497,107.9497,107.9309,107.9403,3479.0
2016-12-29 12:40:00,115.0,115.02,114.99,115.0,3480.0,107.9403,107.9591,107.9309,107.9403,3480.0
2016-12-29 12:45:00,115.0,115.06,114.97,115.03,4635.0,107.9403,107.9966,107.9121,107.9684,4635.0
2016-12-29 12:50:00,115.03,115.08,115.03,115.07,873.0,107.9684,108.0154,107.9684,108.006,873.0
2016-12-29 12:55:00,115.09,115.11,115.01,115.01,3600.0,108.0248,108.0435,107.9497,107.9497,3600.0
2016-12-29 13:00:00,115.01,115.07,114.99,115.05,2005.0,107.9497,108.006,107.9309,107.9872,2005.0
2016-12-29 13:05:00,115.06,115.09,115.05,115.08,2900.0,107.9966,108.0248,107.9872,108.0154,2900.0
2016-12-29 13:10:00,115.05,115.05,114.99,114.99,3400.0,107.9872,107.9872,107.9309,107.9309,3400.0
2016-12-29 13:15:00,115.0,115.02,114.98,115.0,1200.0,107.9403,107.9591,107.9215,107.9403,1200.0
2016-12-29 13:20:00,115.0,115.06,115.0,115.04,2600.0,107.9403,107.9966,107.9403,107.9778,2600.0
2016-12-29 13:25:00,115.03,115.04,115.0,115.0,1300.0,107.9684,107.9778,107.9403,107.9403,1300.0
2016-12-29 13:30:00,115.0,115.0,114.92,114.93,1650.0,107.9403,107.9403,107.8652,107.8746,1650.0
2016-12-29 13:35:00,114.9,114.91,114.86,114.88,2530.0,107.8464,107.8558,107.8089,107.8277,2530.0
2016-12-29 13:40:00,114.87,114.94,114.87,114.89,5172.0,107.8183,107.884,107.8183,107.837,5172.0
2016-12-29 13:45:00,114.87,114.92,114.87,114.92,1956.0,107.8183,107.8652,107.8183,107.8652,1956.0
2016-12-29 13:50:00,114.93,114.99,114.93,114.96,2200.0,107.8746,107.9309,107.8746,107.9027,2200.0
2016-12-29 13:55:00,114.97,114.99,114.9,114.99,2931.0,107.9121,107.9309,107.8464,107.9309,2931.0
2016-12-29 14:00:00,114.97,115.11,114.97,115.08,4458.0,107.9121,108.0435,107.9121,108.0154,4458.0
2016-12-29 14:05:00,115.03,115.04,115.0,115.0,3592.0,107.9684,107.9778,107.9403,107.9403,3592.0
2016-12-29 14:10:00,115.01,115.02,114.95,114.96,3186.0,107.9497,107.9591,107.8934,107.9027,3186.0
2016-12-29 14:15:00,114.96,114.98,114.94,114.96,556.0,107.9027,107.9215,107.884,107.9027,556.0
2016-12-29 14:20:00,114.99,115.04,114.9,114.98,6826.0,107.9309,107.9778,107.8464,107.9215,6826.0
2016-12-29 14:25:00,114.98,114.99,114.94,114.98,1400.0,107.9215,107.9309,107.884,107.9215,1400.0
2016-12-29 14:30:00,114.98,114.98,114.82,114.82,3073.0,107.9215,107.9215,107.7713,107.7713,3073.0
2016-12-29 14:35:00,114.81,114.91,114.81,114.89,5000.0,107.762,107.8558,107.762,107.837,5000.0
2016-12-29 14:40:00,114.89,114.91,114.84,114.87,2400.0,107.837,107.8558,107.7901,107.8183,2400.0
2016-12-29 14:45:00,114.92,114.95,114.9,114.9,2500.0,107.8652,107.8934,107.8464,107.8464,2500.0
2016-12-29 14:50:00,114.93,115.0,114.93,114.94,7121.0,107.8746,107.9403,107.8746,107.884,7121.0
2016-12-29 14:55:00,114.94,114.97,114.93,114.94,1625.0,107.884,107.9121,107.8746,107.884,1625.0
2016-12-29 15:00:00,114.94,114.98,114.91,114.94,4924.0,107.884,107.9215,107.8558,107.884,4924.0
2016-12-29 15:05:00,114.94,114.96,114.9,114.95,3148.0,107.884,107.9027,107.8464,107.8934,3148.0
2016-12-29 15:10:00,114.94,114.96,114.92,114.92,3230.0,107.884,107.9027,107.8652,107.8652,3230.0
2016-12-29 15:15:00,114.96,114.99,114.92,114.97,3438.0,107.9027,107.9309,107.8652,107.9121,3438.0
2016-12-29 15:20:00,114.98,115.01,114.97,115.0,5600.0,107.9215,107.9497,107.9121,107.9403,5600.0
2016-12-29 15:25:00,115.0,115.02,114.99,115.0,9235.0,107.9403,107.9591,107.9309,107.9403,9235.0
2016-12-29 15:30:00,115.0,115.01,114.95,114.97,10702.0,107.9403,107.9497,107.8934,107.9121,10702.0
2016-12-29 15:35:00,114.97,114.98,114.92,114.98,4888.0,107.9121,107.9215,107.8652,107.9215,4888.0
2016-12-29 15:40:00,114.98,115.0,114.97,115.0,8341.0,107.9215,107.9403,107.9121,107.9403,8341.0
2016-12-29 15:45:00,114.98,115.05,114.96,114.97,11753.0,107.9215,107.9872,107.9027,107.9121,11753.0
2016-12-29 15:50:00,114.96,115.0,114.91,114.92,24305.0,107.9027,107.9403,107.8558,107.8652,24305.0
2016-12-29 15:55:00,114.92,114.98,114.86,114.93,51270.0,107.8652,107.9215,107.8089,107.8746,51270.0
2016-12-30 09:30:00,115.33,115.76,115.05,115.05,20391.0,108.25,108.6536,107.9872,107.9872,20391.0
2016-12-30 09:35:00,114.96,114.97,114.61,114.62,5209.0,107.9027,107.9121,107.5742,107.5836,5209.0
2016-12-30 09:40:00,114.68,114.68,114.52,114.6,5528.0,107.6399,107.6399,107.4898,107.5648,5528.0
2016-12-30 09:45:00,114.58,114.75,114.53,114.69,16409.0,107.5461,107.7056,107.4991,107.6493,16409.0
2016-12-30 09:50:00,114.68,114.69,114.21,114.27,13339.0,107.6399,107.6493,107.1988,107.2551,13339.0
2016-12-30 09:55:00,114.21,114.24,113.88,113.88,15725.0,107.1988,107.2269,106.889,106.889,15725.0
2016-12-30 10:00:00,113.94,114.1,113.8,113.9,8289.0,106.9454,107.0955,106.814,106.9078,8289.0
2016-12-30 10:05:00,114.03,114.07,113.87,113.92,4200.0,107.0298,107.0674,106.8797,106.9266,4200.0
2016-12-30 10:10:00,113.96,113.96,113.8,113.85,3563.0,106.9641,106.9641,106.814,106.8609,3563.0
2016-12-30 10:15:00,113.86,113.95,113.79,113.79,2721.0,106.8703,106.9547,106.8046,106.8046,2721.0
2016-12-30 10:20:00,113.81,113.89,113.66,113.66,2448.0,106.8233,106.8984,106.6826,106.6826,2448.0
2016-12-30 10:25:00,113.65,113.73,113.62,113.62,3155.0,106.6732,106.7483,106.645,106.645,3155.0
2016-12-30 10:30:00,113.6,113.79,113.54,113.78,7482.0,106.6262,106.8046,106.5699,106.7952,7482.0
2016-12-30 10:35:00,113.75,113.8,113.59,113.63,3800.0,106.767,106.814,106.6168,106.6544,3800.0
2016-12-30 10:40:00,113.64,113.87,113.64,113.71,12760.0,106.6638,106.8797,106.6638,106.7295,12760.0
2016-12-30 10:45:00,113.71,113.85,113.66,113.81,16863.0,106.7295,106.8609,106.6826,106.8233,16863.0
2016-12-30 10:50:00,113.81,114.03,113.81,114.03,10895.0,106.8233,107.0298,106.8233,107.0298,10895.0
2016-12-30 10:55:00,114.03,114.19,114.01,114.14,6050.0,107.0298,107.18,107.0111,107.1331,6050.0
2016-12-30 11:00:00,114.11,114.2,114.06,114.2,7096.0,107.1049,107.1894,107.058,107.1894,7096.0
2016-12-30 11:05:00,114.19,114.22,114.11,114.15,9300.0,107.18,107.2082,107.1049,107.1425,9300.0
2016-12-30 11:10:00,114.16,114.41,114.16,114.39,17336.0,107.1519,107.3865,107.1519,107.3677,17336.0
2016-12-30 11:15:00,114.43,114.54,114.43,114.52,6313.0,107.4053,107.5085,107.4053,107.4898,6313.0
2016-12-30 11:20:00,114.51,114.55,114.4,114.51,7228.0,107.4804,107.5179,107.3771,107.4804,7228.0
2016-12-30 11:25:00,114.51,114.7,114.5,114.66,15746.0,107.4804,107.6587,107.471,107.6212,15746.0
2016-12-30 11:30:00,114.65,114.76,114.64,114.76,22125.0,107.6118,107.715,107.6024,107.715,22125.0
2016-12-30 11:35:00,114.74,114.74,114.63,114.7,9947.0,107.6963,107.6963,107.593,107.6587,9947.0
2016-12-30 11:40:00,114.69,114.76,114.67,114.72,6640.0,107.6493,107.715,107.6305,107.6775,6640.0
2016-12-30 11:45:00,114.74,114.78,114.71,114.74,4195.0,107.6963,107.7338,107.6681,107.6963,4195.0
2016-12-30 11:50:00,114.74,114.82,114.73,114.79,9585.0,107.6963,107.7713,107.6869,107.7432,9585.0
2016-12-30 11:55:00,114.8,114.82,114.74,114.77,16378.0,107.7526,107.7713,107.6963,107.7244,16378.0
2016-12-30 12:00:00,114.78,114.82,114.57,114.57,28327.0,107.7338,107.7713,107.5367,107.5367,28327.0
2016-12-30 12:05:00,114.57,114.57,114.32,114.4,11000.0,107.5367,107.5367,107.302,107.3771,11000.0
2016-12-30 12:10:00,114.39,114.69,114.39,114.68,6560.0,107.3677,107.6493,107.3677,107.6399,6560.0
2016-12-30 12:15:00,114.66,114.74,114.66,114.7,5525.0,107.6212,107.6963,107.6212,107.6587,5525.0
2016-12-30 12:20:00,114.7,114.74,114.68,114.68,1500.0,107.6587,107.6963,107.6399,107.6399,1500.0
2016-12-30 12:25:00,114.64,114.71,114.64,114.69,5900.0,107.6024,107.6681,107.6024,107.6493,5900.0
2016-12-30 12:30:00,114.64,114.73,114.62,114.65,4008.0,107.6024,107.6869,107.5836,107.6118,4008.0
2016-12-30 12:35:00,114.63,114.63,114.46,114.48,3000.0,107.593,107.593,107.4334,107.4522,3000.0
2016-12-30 12:40:00,114.46,114.5,114.4,114.46,12933.0,107.4334,107.471,107.3771,107.4334,12933.0
2016-12-30 12:45:00,114.4,114.47,114.37,114.38,4060.0,107.3771,107.4428,107.349,107.3584,4060.0
2016-12-30 12:50:00,114.32,114.34,114.26,114.31,3700.0,107.302,107.3208,107.2457,107.2926,3700.0
2016-12-30 12:55:00,114.3,114.41,114.29,114.41,2682.0,107.2833,107.3865,107.2739,107.3865,2682.0
2016-12-30 13:00:00,114.42,114.51,114.36,114.46,16350.0,107.3959,107.4804,107.3396,107.4334,16350.0
2016-12-30 13:05:00,114.48,114.48,114.37,114.37,3722.0,107.4522,107.4522,107.349,107.349,3722.0
2016-12-30 13:10:00,114.4,114.41,114.34,114.4,11798.0,107.3771,107.3865,107.3208,107.3771,11798.0
2016-12-30 13:15:00,114.4,114.46,114.35,114.46,7800.0,107.3771,107.4334,107.3302,107.4334,7800.0
2016-12-30 13:20:00,114.45,114.69,114.42,114.63,7800.0,107.4241,107.6493,107.3959,107.593,7800.0
2016-12-30 13:25:00,114.62,114.64,114.53,114.53,4412.0,107.5836,107.6024,107.4991,107.4991,4412.0
2016-12-30 13:30:00,114.52,114.53,114.45,114.49,17400.0,107.4898,107.4991,107.4241,107.4616,17400.0
2016-12-30 13:35:00,114.47,114.51,114.43,114.43,7000.0,107.4428,107.4804,107.4053,107.4053,7000.0
2016-12-30 13:40:00,114.42,114.54,114.42,114.48,11400.0,107.3959,107.5085,107.3959,107.4522,11400.0
2016-12-30 13:45:00,114.47,114.53,114.45,114.49,9818.0,107.4428,107.4991,107.4241,107.4616,9818.0
2016-12-30 13:50:00,114.5,114.5,114.42,114.45,4131.0,107.471,107.471,107.3959,107.4241,4131.0
2016-12-30 13:55:00,114.46,114.46,114.38,114.43,12436.0,107.4334,107.4334,107.3584,107.4053,12436.0
2016-12-30 14:00:00,114.44,114.55,114.42,114.49,11745.0,107.4147,107.5179,107.3959,107.4616,11745.0
2016-12-30 14:05:00,114.5,114.54,114.45,114.46,9400.0,107.471,107.5085,107.4241,107.4334,9400.0
2016-12-30 14:10:00,114.47,114.51,114.44,114.5,13049.0,107.4428,107.4804,107.4147,107.471,13049.0
2016-12-30 14:15:00,114.51,114.57,114.49,114.5,5100.0,107.4804,107.5367,107.4616,107.471,5100.0
2016-12-30 14:20:00,114.49,114.55,114.47,114.53,11035.0,107.4616,107.5179,107.4428,107.4991,11035.0
2016-12-30 14:25:00,114.54,114.54,114.46,114.48,10352.0,107.5085,107.5085,107.4334,107.4522,10352.0
2016-12-30 14:30:00,114.47,114.61,114.45,114.57,15330.0,107.4428,107.5742,107.4241,107.5367,15330.0
2016-12-30 14:35:00,114.57,114.61,114.53,114.59,6977.0,107.5367,107.5742,107.4991,107.5555,6977.0
2016-12-30 14:40:00,114.56,114.62,114.55,114.62,6692.0,107.5273,107.5836,107.5179,107.5836,6692.0
2016-12-30 14:45:00,114.61,114.61,114.49,114.49,23342.0,107.5742,107.5742,107.4616,107.4616,23342.0
2016-12-30 14:50:00,114.47,114.49,114.33,114.39,22348.0,107.4428,107.4616,107.3114,107.3677,22348.0
2016-12-30 14:55:00,114.39,114.44,114.38,114.41,21650.0,107.3677,107.4147,107.3584,107.3865,21650.0
2016-12-30 15:00:00,114.4,114.41,114.3,114.32,9992.0,107.3771,107.3865,107.2833,107.302,9992.0
2016-12-30 15:05:00,114.33,114.43,114.33,114.42,13050.0,107.3114,107.4053,107.3114,107.3959,13050.0
2016-12-30 15:10:00,114.42,114.5,114.39,114.5,13373.0,107.3959,107.471,107.3677,107.471,13373.0
2016-12-30 15:15:00,114.48,114.54,114.47,114.5,14444.0,107.4522,107.5085,107.4428,107.471,14444.0
2016-12-30 15:20:00,114.49,114.55,114.48,114.51,15734.0,107.4616,107.5179,107.4522,107.4804,15734.0
2016-12-30 15:25:00,114.52,114.56,114.5,114.53,8260.0,107.4898,107.5273,107.471,107.4991,8260.0
2016-12-30 15:30:00,114.57,114.57,114.45,114.5,18667.0,107.5367,107.5367,107.4241,107.471,18667.0
2016-12-30 15:35:00,114.5,114.54,114.4,114.42,11685.0,107.471,107.5085,107.3771,107.3959,11685.0
2016-12-30 15:40:00,114.41,114.43,114.31,114.31,22433.0,107.3865,107.4053,107.2926,107.2926,22433.0
2016-12-30 15:45:00,114.31,114.44,114.3,114.36,20566.0,107.2926,107.4147,107.2833,107.3396,20566.0
2016-12-30 15:50:00,114.36,114.37,114.23,114.3,52651.0,107.3396,107.349,107.2176,107.2833,52651.0
2016-12-30 15:55:00,114.3,114.65,114.29,114.61,110269.0,107.2833,107.6118,107.2739,107.5742,110269.0
2017-01-03 09:30:00,114.34,114.92,114.34,114.8,60230.0,107.3208,107.8652,107.3208,107.7526,60230.0
2017-01-03 09:35:00,114.86,115.02,114.4,114.6,23884.0,107.8089,107.9591,107.3771,107.5648,23884.0
2017-01-03 09:40:00,114.59,114.61,114.29,114.46,13845.0,107.5555,107.5742,107.2739,107.4334,13845.0
2017-01-03 09:45:00,114.44,114.62,114.33,114.46,18190.0,107.4147,107.5836,107.3114,107.4334,18190.0
2017-01-03 09:50:00,114.4,114.49,114.33,114.46,4900.0,107.3771,107.4616,107.3114,107.4334,4900.0
2017-01-03 09:55:00,114.53,114.53,114.4,114.48,8110.0,107.4991,107.4991,107.3771,107.4522,8110.0
2017-01-03 10:00:00,114.57,114.83,114.54,114.65,10406.0,107.5367,107.7807,107.5085,107.6118,10406.0
2017-01-03 10:05:00,114.66,115.1,114.58,115.05,17307.0,107.6212,108.0342,107.5461,107.9872,17307.0
2017-01-03 10:10:00,115.06,115.08,114.94,114.98,7000.0,107.9966,108.0154,107.884,107.9215,7000.0
2017-01-03 10:15:00,115.02,115.15,114.99,115.06,7006.0,107.9591,108.0811,107.9309,107.9966,7006.0
2017-01-03 10:20:00,115.06,115.15,115.03,115.04,14335.0,107.9966,108.0811,107.9684,107.9778,14335.0
2017-01-03 10:25:00,115.04,115.21,114.9,115.2,16432.0,107.9778,108.1374,107.8464,108.128,16432.0
2017-01-03 10:30:00,115.14,115.3,115.12,115.16,15039.0,108.0717,108.2219,108.0529,108.0905,15039.0
2017-01-03 10:35:00,115.2,115.2,115.09,115.11,21105.0,108.128,108.128,108.0248,108.0435,21105.0
2017-01-03 10:40:00,115.13,115.21,115.11,115.15,6167.0,108.0623,108.1374,108.0435,108.0811,6167.0
2017-01-03 10:45:00,115.15,115.19,115.09,115.1,49243.0,108.0811,108.1186,108.0248,108.0342,49243.0
2017-01-03 10:50:00,115.11,115.15,115.09,115.15,31952.0,108.0435,108.0811,108.0248,108.0811,31952.0
2017-01-03 10:55:00,115.11,115.15,115.01,115.09,39121.0,108.0435,108.0811,107.9497,108.0248,39121.0
2017-01-03 11:00:00,115.06,115.06,114.9,115.0,37658.0,107.9966,107.9966,107.8464,107.9403,37658.0
2017-01-03 11:05:00,115.0,115.11,114.97,115.1,9214.0,107.9403,108.0435,107.9121,108.0342,9214.0
2017-01-03 11:10:00,115.06,115.09,115.0,115.09,5469.0,107.9966,108.0248,107.9403,108.0248,5469.0
2017-01-03 11:15:00,115.09,115.1,114.89,114.89,36794.0,108.0248,108.0342,107.837,107.837,36794.0
2017-01-03 11:20:00,114.94,114.95,114.84,114.84,6783.0,107.884,107.8934,107.7901,107.7901,6783.0
2017-01-03 11:25:00,114.86,114.86,114.68,114.68,10341.0,107.8089,107.8089,107.6399,107.6399,10341.0
2017-01-03 11:30:00,114.7,114.84,114.69,114.84,10237.0,107.6587,107.7901,107.6493,107.7901,10237.0
2017-01-03 11:35:00,114.77,114.9,114.75,114.8,10881.0,107.7244,107.8464,107.7056,107.7526,10881.0
2017-01-03 11:40:00,114.79,114.87,114.79,114.85,16825.0,107.7432,107.8183,107.7432,107.7995,16825.0
2017-01-03 11:45:00,114.87,115.0,114.86,114.91,10359.0,107.8183,107.9403,107.8089,107.8558,10359.0
2017-01-03 11:50:00,114.89,114.94,114.83,114.84,27040.0,107.837,107.884,107.7807,107.7901,27040.0
2017-01-03 11:55:00,114.85,114.98,114.81,114.98,8619.0,107.7995,107.9215,107.762,107.9215,8619.0
2017-01-03 12:00:00,114.97,114.97,114.72,114.73,5970.0,107.9121,107.9121,107.6775,107.6869,5970.0
2017-01-03 12:05:00,114.73,114.76,114.57,114.68,8502.0,107.6869,107.715,107.5367,107.6399,8502.0
2017-01-03 12:10:00,114.67,114.76,114.5,114.63,26388.0,107.6305,107.715,107.471,107.593,26388.0
2017-01-03 12:15:00,114.63,114.69,114.6,114.64,19394.0,107.593,107.6493,107.5648,107.6024,19394.0
2017-01-03 12:20:00,114.6,114.68,114.58,114.63,32256.0,107.5648,107.6399,107.5461,107.593,32256.0
2017-01-03 12:25:00,114.61,114.69,114.61,114.64,30499.0,107.5742,107.6493,107.5742,107.6024,30499.0
2017-01-03 12:30:00,114.64,114.8,114.63,114.8,4578.0,107.6024,107.7526,107.593,107.7526,4578.0
2017-01-03 12:35:00,114.77,114.83,114.77,114.8,2888.0,107.7244,107.7807,107.7244,107.7526,2888.0
2017-01-03 12:40:00,114.82,114.9,114.79,114.83,10393.0,107.7713,107.8464,107.7432,107.7807,10393.0
2017-01-03 12:45:00,114.81,114.81,114.71,114.79,2992.0,107.762,107.762,107.6681,107.7432,2992.0
2017-01-03 12:50:00,114.8,114.82,114.73,114.74,3840.0,107.7526,107.7713,107.6869,107.6963,3840.0
2017-01-03 12:55:00,114.78,114.8,114.73,114.73,1073.0,107.7338,107.7526,107.6869,107.6869,1073.0
2017-01-03 13:00:00,114.76,114.85,114.76,114.83,3618.0,107.715,107.7995,107.715,107.7807,3618.0
2017-01-03 13:05:00,114.8,114.81,114.67,114.67,2970.0,107.7526,107.762,107.6305,107.6305,2970.0
2017-01-03 13:10:00,114.71,114.77,114.67,114.77,5505.0,107.6681,107.7244,107.6305,107.7244,5505.0
2017-01-03 13:15:00,114.79,114.79,114.71,114.78,2912.0,107.7432,107.7432,107.6681,107.7338,2912.0
2017-01-03 13:20:00,114.8,114.82,114.77,114.8,3400.0,107.7526,107.7713,107.7244,107.7526,3400.0
2017-01-03 13:25:00,114.8,114.81,114.75,114.78,1618.0,107.7526,107.762,107.7056,107.7338,1618.0
2017-01-03 13:30:00,114.78,114.78,114.72,114.74,3916.0,107.7338,107.7338,107.6775,107.6963,3916.0
2017-01-03 13:35:00,114.73,114.74,114.63,114.63,4939.0,107.6869,107.6963,107.593,107.593,4939.0
2017-01-03 13:40:00,114.65,114.68,114.55,114.62,15181.0,107.6118,107.6399,107.5179,107.5836,15181.0
2017-01-03 13:45:00,114.63,114.69,114.52,114.58,45693.0,107.593,107.6493,107.4898,107.5461,45693.0
2017-01-03 13:50:00,114.57,114.68,114.57,114.65,9104.0,107.5367,107.6399,107.5367,107.6118,9104.0
2017-01-03 13:55:00,114.62,114.62,114.5,114.53,5300.0,107.5836,107.5836,107.471,107.4991,5300.0
2017-01-03 14:00:00,114.53,114.62,114.5,114.55,3301.0,107.4991,107.5836,107.471,107.5179,3301.0
2017-01-03 14:05:00,114.53,114.6,114.5,114.54,7246.0,107.4991,107.5648,107.471,107.5085,7246.0
2017-01-03 14:10:00,114.56,114.58,114.49,114.51,5906.0,107.5273,107.5461,107.4616,107.4804,5906.0
2017-01-03 14:15:00,114.48,114.52,114.34,114.34,5459.0,107.4522,107.4898,107.3208,107.3208,5459.0
2017-01-03 14:20:00,114.33,114.4,114.32,114.34,6724.0,107.3114,107.3771,107.302,107.3208,6724.0
2017-01-03 14:25:00,114.31,114.33,114.27,114.27,1400.0,107.2926,107.3114,107.2551,107.2551,1400.0
2017-01-03 14:30:00,114.27,114.27,114.14,114.14,5798.0,107.2551,107.2551,107.1331,107.1331,5798.0
2017-01-03 14:35:00,114.17,114.2,114.16,114.17,6571.0,107.1612,107.1894,107.1519,107.1612,6571.0
2017-01-03 14:40:00,114.19,114.24,114.12,114.23,10984.0,107.18,107.2269,107.1143,107.2176,10984.0
2017-01-03 14:45:00,114.23,114.26,114.2,114.25,6356.0,107.2176,107.2457,107.1894,107.2363,6356.0
2017-01-03 14:50:00,114.23,114.29,114.21,114.28,5559.0,107.2176,107.2739,107.1988,107.2645,5559.0
2017-01-03 14:55:00,114.28,114.31,114.26,114.31,4440.0,107.2645,107.2926,107.2457,107.2926,4440.0
2017-01-03 15:00:00,114.32,114.5,114.32,114.49,7662.0,107.302,107.471,107.302,107.4616,7662.0
2017-01-03 15:05:00,114.49,114.5,114.34,114.34,7965.0,107.4616,107.471,107.3208,107.3208,7965.0
2017-01-03 15:10:00,114.36,114.36,114.12,114.15,26224.0,107.3396,107.3396,107.1143,107.1425,26224.0
2017-01-03 15:15:00,114.19,114.27,114.18,114.25,12489.0,107.18,107.2551,107.1706,107.2363,12489.0
2017-01-03 15:20:00,114.25,114.27,114.14,114.15,8995.0,107.2363,107.2551,107.1331,107.1425,8995.0
2017-01-03 15:25:00,114.17,114.25,114.17,114.2,8316.0,107.1612,107.2363,107.1612,107.1894,8316.0
2017-01-03 15:30:00,114.2,114.26,114.1,114.24,9532.0,107.1894,107.2457,107.0955,107.2269,9532.0
2017-01-03 15:35:00,114.26,114.36,114.24,114.35,10593.0,107.2457,107.3396,107.2269,107.3302,10593.0
2017-01-03 15:40:00,114.41,114.51,114.41,114.46,9170.0,107.3865,107.4804,107.3865,107.4334,9170.0
2017-01-03 15:45:00,114.47,114.5,114.41,114.42,14973.0,107.4428,107.471,107.3865,107.3959,14973.0
2017-01-03 15:50:00,114.44,114.65,114.43,114.62,31802.0,107.4147,107.6118,107.4053,107.5836,31802.0
2017-01-03 15:55:00,114.63,114.78,114.6,114.74,71528.0,107.593,107.7338,107.5648,107.6963,71528.0
2017-01-04 09:30:00,114.71,115.15,114.3,115.15,44901.0,107.6681,108.0811,107.2833,108.0811,44901.0
2017-01-04 09:35:00,115.2,115.4,115.17,115.17,8405.0,108.128,108.3157,108.0999,108.0999,8405.0
2017-01-04 09:40:00,115.17,115.43,115.1,115.3,6202.0,108.0999,108.3439,108.0342,108.2219,6202.0
2017-01-04 09:45:00,115.32,115.62,115.32,115.48,13447.0,108.2406,108.5222,108.2406,108.3908,13447.0
2017-01-04 09:50:00,115.45,115.52,115.41,115.52,2600.0,108.3627,108.4284,108.3251,108.4284,2600.0
2017-01-04 09:55:00,115.56,115.63,115.48,115.48,4100.0,108.4659,108.5316,108.3908,108.3908,4100.0
2017-01-04 10:00:00,115.41,115.48,115.21,115.25,8043.0,108.3251,108.3908,108.1374,108.1749,8043.0
2017-01-04 10:05:00,115.23,115.28,114.93,115.02,7469.0,108.1562,108.2031,107.8746,107.9591,7469.0
2017-01-04 10:10:00,114.99,115.05,114.82,114.9,9368.0,107.9309,107.9872,107.7713,107.8464,9368.0
2017-01-04 10:15:00,114.93,114.95,114.75,114.85,4680.0,107.8746,107.8934,107.7056,107.7995,4680.0
2017-01-04 10:20:00,114.88,114.94,114.78,114.85,4686.0,107.8277,107.884,107.7338,107.7995,4686.0
2017-01-04 10:25:00,114.87,114.92,114.81,114.81,2634.0,107.8183,107.8652,107.762,107.762,2634.0
2017-01-04 10:30:00,114.87,114.92,114.79,114.84,3479.0,107.8183,107.8652,107.7432,107.7901,3479.0
2017-01-04 10:35:00,114.85,114.99,114.85,114.89,4033.0,107.7995,107.9309,107.7995,107.837,4033.0
2017-01-04 10:40:00,114.89,114.97,114.75,114.8,25300.0,107.837,107.9121,107.7056,107.7526,25300.0
2017-01-04 10:45:00,114.8,114.99,114.73,114.91,13629.0,107.7526,107.9309,107.6869,107.8558,13629.0
2017-01-04 10:50:00,114.99,114.99,114.91,114.97,3531.0,107.9309,107.9309,107.8558,107.9121,3531.0
2017-01-04 10:55:00,114.95,114.98,114.92,114.96,2600.0,107.8934,107.9215,107.8652,107.9027,2600.0
2017-01-04 11:00:00,114.96,115.11,114.96,115.11,3591.0,107.9027,108.0435,107.9027,108.0435,3591.0
2017-01-04 11:05:00,115.13,115.21,115.13,115.18,5867.0,108.0623,108.1374,108.0623,108.1092,5867.0
2017-01-04 11:10:00,115.17,115.18,115.13,115.18,3900.0,108.0999,108.1092,108.0623,108.1092,3900.0
2017-01-04 11:15:00,115.12,115.14,114.99,115.05,4640.0,108.0529,108.0717,107.9309,107.9872,4640.0
2017-01-04 11:20:00,115.05,115.08,115.01,115.04,5277.0,107.9872,108.0154,107.9497,107.9778,5277.0
2017-01-04 11:25:00,115.04,115.15,115.04,115.15,3600.0,107.9778,108.0811,107.9778,108.0811,3600.0
2017-01-04 11:30:00,115.15,115.28,115.14,115.26,4340.0,108.0811,108.2031,108.0717,108.1843,4340.0
2017-01-04 11:35:00,115.29,115.32,115.24,115.26,4361.0,108.2125,108.2406,108.1656,108.1843,4361.0
2017-01-04 11:40:00,115.26,115.29,115.18,115.2,5200.0,108.1843,108.2125,108.1092,108.128,5200.0
2017-01-04 11:45:00,115.21,115.28,115.19,115.21,5706.0,108.1374,108.2031,108.1186,108.1374,5706.0
2017-01-04 11:50:00,115.21,115.24,115.14,115.14,2900.0,108.1374,108.1656,108.0717,108.0717,2900.0
2017-01-04 11:55:00,115.17,115.19,115.12,115.15,2938.0,108.0999,108.1186,108.0529,108.0811,2938.0
2017-01-04 12:00:00,115.15,115.17,114.96,114.96,7141.0,108.0811,108.0999,107.9027,107.9027,7141.0
2017-01-04 12:05:00,114.99,115.01,114.93,114.95,5550.0,107.9309,107.9497,107.8746,107.8934,5550.0
2017-01-04 12:10:00,114.96,114.96,114.88,114.9,7320.0,107.9027,107.9027,107.8277,107.8464,7320.0
2017-01-04 12:15:00,114.9,114.94,114.84,114.94,17056.0,107.8464,107.884,107.7901,107.884,17056.0
2017-01-04 12:20:00,114.88,114.88,114.8,114.83,3186.0,107.8277,107.8277,107.7526,107.7807,3186.0
2017-01-04 12:25:00,114.86,114.89,114.76,114.76,4327.0,107.8089,107.837,107.715,107.715,4327.0
2017-01-04 12:30:00,114.75,114.8,114.75,114.76,2300.0,107.7056,107.7526,107.7056,107.715,2300.0
2017-01-04 12:35:00,114.78,114.78,114.73,114.76,2964.0,107.7338,107.7338,107.6869,107.715,2964.0
2017-01-04 12:40:00,114.75,114.83,114.75,114.81,2900.0,107.7056,107.7807,107.7056,107.762,2900.0
2017-01-04 12:45:00,114.79,114.81,114.78,114.79,6464.0,107.7432,107.762,107.7338,107.7432,6464.0
2017-01-04 12:50:00,114.79,114.81,114.7,114.72,4755.0,107.7432,107.762,107.6587,107.6775,4755.0
2017-01-04 12:55:00,114.73,114.74,114.69,114.69,2067.0,107.6869,107.6963,107.6493,107.6493,2067.0
2017-01-04 13:00:00,114.68,114.7,114.63,114.63,2000.0,107.6399,107.6587,107.593,107.593,2000.0
2017-01-04 13:05:00,114.61,114.7,114.58,114.67,18253.0,107.5742,107.6587,107.5461,107.6305,18253.0
2017-01-04 13:10:00,114.67,114.77,114.67,114.75,7897.0,107.6305,107.7244,107.6305,107.7056,7897.0
2017-01-04 13:15:00,114.75,114.77,114.68,114.75,5559.0,107.7056,107.7244,107.6399,107.7056,5559.0
2017-01-04 13:20:00,114.74,114.74,114.68,114.68,1672.0,107.6963,107.6963,107.6399,107.6399,1672.0
2017-01-04 13:25:00,114.68,114.73,114.68,114.73,3300.0,107.6399,107.6869,107.6399,107.6869,3300.0
2017-01-04 13:30:00,114.73,114.77,114.72,114.75,2569.0,107.6869,107.7244,107.6775,107.7056,2569.0
2017-01-04 13:35:00,114.75,114.78,114.7,114.75,2411.0,107.7056,107.7338,107.6587,107.7056,2411.0
2017-01-04 13:40:00,114.72,114.73,114.69,114.71,2984.0,107.6775,107.6869,107.6493,107.6681,2984.0
2017-01-04 13:45:00,114.71,114.74,114.63,114.68,5200.0,107.6681,107.6963,107.593,107.6399,5200.0
2017-01-04 13:50:00,114.69,114.78,114.69,114.75,2726.0,107.6493,107.7338,107.6493,107.7056,2726.0
2017-01-04 13:55:00,114.76,114.76,114.7,114.71,3220.0,107.715,107.715,107.6587,107.6681,3220.0
2017-01-04 14:00:00,114.72,114.75,114.71,114.73,3123.0,107.6775,107.7056,107.6681,107.6869,3123.0
2017-01-04 14:05:00,114.75,114.76,114.71,114.72,2712.0,107.7056,107.715,107.6681,107.6775,2712.0
2017-01-04 14:10:00,114.77,114.87,114.72,114.85,4253.0,107.7244,107.8183,107.6775,107.7995,4253.0
2017-01-04 14:15:00,114.85,114.92,114.84,114.88,4179.0,107.7995,107.8652,107.7901,107.8277,4179.0
2017-01-04 14:20:00,114.89,114.93,114.88,114.88,11406.0,107.837,107.8746,107.8277,107.8277,11406.0
2017-01-04 14:25:00,114.9,114.92,114.8,114.82,11705.0,107.8464,107.8652,107.7526,107.7713,11705.0
2017-01-04 14:30:00,114.83,114.91,114.82,114.91,5300.0,107.7807,107.8558,107.7713,107.8558,5300.0
2017-01-04 14:35:00,114.91,114.95,114.89,114.95,4920.0,107.8558,107.8934,107.837,107.8934,4920.0
2017-01-04 14:40:00,114.94,114.94,114.84,114.88,4222.0,107.884,107.884,107.7901,107.8277,4222.0
2017-01-04 14:45:00,114.88,114.88,114.76,114.77,4569.0,107.8277,107.8277,107.715,107.7244,4569.0
2017-01-04 14:50:00,114.76,114.85,114.74,114.85,5065.0,107.715,107.7995,107.6963,107.7995,5065.0
2017-01-04 14:55:00,114.83,114.86,114.81,114.85,4018.0,107.7807,107.8089,107.762,107.7995,4018.0
2017-01-04 15:00:00,114.85,114.94,114.85,114.89,4413.0,107.7995,107.884,107.7995,107.837,4413.0
2017-01-04 15:05:00,114.89,114.91,114.87,114.91,5482.0,107.837,107.8558,107.8183,107.8558,5482.0
2017-01-04 15:10:00,114.91,114.91,114.85,114.89,4734.0,107.8558,107.8558,107.7995,107.837,4734.0
2017-01-04 15:15:00,114.88,114.95,114.85,114.92,15967.0,107.8277,107.8934,107.7995,107.8652,15967.0
2017-01-04 15:20:00,114.91,114.95,114.89,114.93,15008.0,107.8558,107.8934,107.837,107.8746,15008.0
2017-01-04 15:25:00,114.92,114.95,114.91,114.92,8785.0,107.8652,107.8934,107.8558,107.8652,8785.0
2017-01-04 15:30:00,114.91,114.96,114.9,114.96,7511.0,107.8558,107.9027,107.8464,107.9027,7511.0
2017-01-04 15:35:00,114.95,115.0,114.94,114.97,11149.0,107.8934,107.9403,107.884,107.9121,11149.0
2017-01-04 15:40:00,114.97,114.97,114.93,114.97,14409.0,107.9121,107.9121,107.8746,107.9121,14409.0
2017-01-04 15:45:00,114.97,114.97,114.89,114.9,26632.0,107.9121,107.9121,107.837,107.8464,26632.0
2017-01-04 15:50:00,114.92,114.97,114.92,114.95,31050.0,107.8652,107.9121,107.8652,107.8934,31050.0
2017-01-04 15:55:00,114.95,114.99,114.88,114.98,50178.0,107.8934,107.9309,107.8277,107.9215,50178.0
2017-01-05 09:30:00,114.78,115.18,114.5,115.06,24645.0,107.7338,108.1092,107.471,107.9966,24645.0
2017-01-05 09:35:00,114.96,115.01,114.87,114.87,2700.0,107.9027,107.9497,107.8183,107.8183,2700.0
2017-01-05 09:40:00,114.92,114.96,114.78,114.83,3842.0,107.8652,107.9027,107.7338,107.7807,3842.0
2017-01-05 09:45:00,114.87,115.07,114.74,115.05,12464.0,107.8183,108.006,107.6963,107.9872,12464.0
2017-01-05 09:50:00,115.07,115.12,115.02,115.1,7020.0,108.006,108.0529,107.9591,108.0342,7020.0
2017-01-05 09:55:00,115.1,115.12,114.86,115.03,18100.0,108.0342,108.0529,107.8089,107.9684,18100.0
2017-01-05 10:00:00,115.04,115.19,115.0,115.15,8769.0,107.9778,108.1186,107.9403,108.0811,8769.0
2017-01-05 10:05:00,115.15,115.32,115.12,115.24,6401.0,108.0811,108.2406,108.0529,108.1656,6401.0
2017-01-05 10:10:00,115.29,115.32,115.26,115.3,4600.0,108.2125,108.2406,108.1843,108.2219,4600.0
2017-01-05 10:15:00,115.29,115.5,115.27,115.44,10089.0,108.2125,108.4096,108.1937,108.3533,10089.0
2017-01-05 10:20:00,115.39,115.44,115.33,115.42,4727.0,108.3063,108.3533,108.25,108.3345,4727.0
2017-01-05 10:25:00,115.43,115.49,115.43,115.49,6322.0,108.3439,108.4002,108.3439,108.4002,6322.0
2017-01-05 10:30:00,115.49,115.51,115.3,115.34,3200.0,108.4002,108.419,108.2219,108.2594,3200.0
2017-01-05 10:35:00,115.34,115.4,115.32,115.38,5200.0,108.2594,108.3157,108.2406,108.297,5200.0
2017-01-05 10:40:00,115.4,115.4,115.3,115.3,5585.0,108.3157,108.3157,108.2219,108.2219,5585.0
2017-01-05 10:45:00,115.28,115.28,115.22,115.28,3885.0,108.2031,108.2031,108.1468,108.2031,3885.0
2017-01-05 10:50:00,115.27,115.27,115.16,115.26,8900.0,108.1937,108.1937,108.0905,108.1843,8900.0
2017-01-05 10:55:00,115.25,115.32,115.24,115.25,4900.0,108.1749,108.2406,108.1656,108.1749,4900.0
2017-01-05 11:00:00,115.26,115.32,115.26,115.29,6622.0,108.1843,108.2406,108.1843,108.2125,6622.0
2017-01-05 11:05:00,115.25,115.25,115.08,115.14,22417.0,108.1749,108.1749,108.0154,108.0717,22417.0
2017-01-05 11:10:00,115.12,115.14,115.08,115.08,7608.0,108.0529,108.0717,108.0154,108.0154,7608.0
2017-01-05 11:15:00,115.15,115.2,115.1,115.16,10327.0,108.0811,108.128,108.0342,108.0905,10327.0
2017-01-05 11:20:00,115.15,115.19,115.09,115.17,10000.0,108.0811,108.1186,108.0248,108.0999,10000.0
2017-01-05 11:25:00,115.2,115.33,115.19,115.26,9333.0,108.128,108.25,108.1186,108.1843,9333.0
2017-01-05 11:30:00,115.25,115.33,115.22,115.33,8000.0,108.1749,108.25,108.1468,108.25,8000.0
2017-01-05 11:35:00,115.3,115.42,115.28,115.42,4626.0,108.2219,108.3345,108.2031,108.3345,4626.0
2017-01-05 11:40:00,115.42,115.42,115.23,115.28,14293.0,108.3345,108.3345,108.1562,108.2031,14293.0
2017-01-05 11:45:00,115.24,115.37,115.22,115.3,4000.0,108.1656,108.2876,108.1468,108.2219,4000.0
2017-01-05 11:50:00,115.29,115.29,115.22,115.24,2500.0,108.2125,108.2125,108.1468,108.1656,2500.0
2017-01-05 11:55:00,115.24,115.43,115.2,115.43,6573.0,108.1656,108.3439,108.128,108.3439,6573.0
2017-01-05 12:00:00,115.44,115.47,115.39,115.45,8135.0,108.3533,108.3814,108.3063,108.3627,8135.0
2017-01-05 12:05:00,115.42,115.45,115.25,115.35,10342.0,108.3345,108.3627,108.1749,108.2688,10342.0
2017-01-05 12:10:00,115.31,115.4,115.31,115.4,5550.0,108.2313,108.3157,108.2313,108.3157,5550.0
2017-01-05 12:15:00,115.39,115.51,115.39,115.45,6737.0,108.3063,108.419,108.3063,108.3627,6737.0
2017-01-05 12:20:00,115.43,115.49,115.43,115.49,4408.0,108.3439,108.4002,108.3439,108.4002,4408.0
2017-01-05 12:25:00,115.5,115.51,115.46,115.5,3354.0,108.4096,108.419,108.3721,108.4096,3354.0
2017-01-05 12:30:00,115.5,115.5,115.37,115.43,8115.0,108.4096,108.4096,108.2876,108.3439,8115.0
2017-01-05 12:35:00,115.44,115.44,115.34,115.35,14000.0,108.3533,108.3533,108.2594,108.2688,14000.0
2017-01-05 12:40:00,115.37,115.4,115.33,115.36,7027.0,108.2876,108.3157,108.25,108.2782,7027.0
2017-01-05 12:45:00,115.35,115.36,115.32,115.36,5065.0,108.2688,108.2782,108.2406,108.2782,5065.0
2017-01-05 12:50:00,115.35,115.42,115.33,115.39,6797.0,108.2688,108.3345,108.25,108.3063,6797.0
2017-01-05 12:55:00,115.4,115.4,115.34,115.36,4598.0,108.3157,108.3157,108.2594,108.2782,4598.0
2017-01-05 13:00:00,115.37,115.37,115.33,115.33,3800.0,108.2876,108.2876,108.25,108.25,3800.0
2017-01-05 13:05:00,115.31,115.41,115.31,115.34,5700.0,108.2313,108.3251,108.2313,108.2594,5700.0
2017-01-05 13:10:00,115.3,115.32,115.25,115.31,2909.0,108.2219,108.2406,108.1749,108.2313,2909.0
2017-01-05 13:15:00,115.3,115.3,115.22,115.24,4262.0,108.2219,108.2219,108.1468,108.1656,4262.0
2017-01-05 13:20:00,115.27,115.33,115.24,115.32,2400.0,108.1937,108.25,108.1656,108.2406,2400.0
2017-01-05 13:25:00,115.28,115.28,115.23,115.24,5185.0,108.2031,108.2031,108.1562,108.1656,5185.0
2017-01-05 13:30:00,115.26,115.26,115.18,115.18,2400.0,108.1843,108.1843,108.1092,108.1092,2400.0
2017-01-05 13:35:00,115.18,115.23,115.18,115.18,3025.0,108.1092,108.1562,108.1092,108.1092,3025.0
2017-01-05 13:40:00,115.19,115.25,115.18,115.25,7783.0,108.1186,108.1749,108.1092,108.1749,7783.0
2017-01-05 13:45:00,115.27,115.3,115.27,115.29,4046.0,108.1937,108.2219,108.1937,108.2125,4046.0
2017-01-05 13:50:00,115.3,115.3,115.25,115.29,3128.0,108.2219,108.2219,108.1749,108.2125,3128.0
2017-01-05 13:55:00,115.27,115.29,115.23,115.26,4678.0,108.1937,108.2125,108.1562,108.1843,4678.0
2017-01-05 14:00:00,115.26,115.3,115.22,115.23,3403.0,108.1843,108.2219,108.1468,108.1562,3403.0
2017-01-05 14:05:00,115.27,115.27,115.18,115.2,7957.0,108.1937,108.1937,108.1092,108.128,7957.0
2017-01-05 14:10:00,115.21,115.27,115.19,115.24,4854.0,108.1374,108.1937,108.1186,108.1656,4854.0
2017-01-05 14:15:00,115.24,115.27,115.21,115.24,5988.0,108.1656,108.1937,108.1374,108.1656,5988.0
2017-01-05 14:20:00,115.23,115.24,115.19,115.24,3500.0,108.1562,108.1656,108.1186,108.1656,3500.0
2017-01-05 14:25:00,115.24,115.24,115.14,115.14,8662.0,108.1656,108.1656,108.0717,108.0717,8662.0
2017-01-05 14:30:00,115.14,115.15,115.01,115.02,4600.0,108.0717,108.0811,107.9497,107.9591,4600.0
2017-01-05 14:35:00,115.04,115.07,115.0,115.07,5305.0,107.9778,108.006,107.9403,108.006,5305.0
2017-01-05 14:40:00,115.06,115.12,115.03,115.12,10295.0,107.9966,108.0529,107.9684,108.0529,10295.0
2017-01-05 14:45:00,115.13,115.22,115.13,115.22,6790.0,108.0623,108.1468,108.0623,108.1468,6790.0
2017-01-05 14:50:00,115.23,115.25,115.19,115.25,5519.0,108.1562,108.1749,108.1186,108.1749,5519.0
2017-01-05 14:55:00,115.23,115.23,115.15,115.15,4515.0,108.1562,108.1562,108.0811,108.0811,4515.0
2017-01-05 15:00:00,115.17,115.29,115.17,115.28,8214.0,108.0999,108.2125,108.0999,108.2031,8214.0
2017-01-05 15:05:00,115.26,115.27,115.23,115.26,3600.0,108.1843,108.1937,108.1562,108.1843,3600.0
2017-01-05 15:10:00,115.27,115.38,115.24,115.37,16597.0,108.1937,108.297,108.1656,108.2876,16597.0
2017-01-05 15:15:00,115.37,115.45,115.36,115.36,11550.0,108.2876,108.3627,108.2782,108.2782,11550.0
2017-01-05 15:20:00,115.35,115.47,115.35,115.46,10142.0,108.2688,108.3814,108.2688,108.3721,10142.0
2017-01-05 15:25:00,115.47,115.57,115.42,115.57,10692.0,108.3814,108.4753,108.3345,108.4753,10692.0
2017-01-05 15:30:00,115.57,115.66,115.57,115.66,12334.0,108.4753,108.5598,108.4753,108.5598,12334.0
2017-01-05 15:35:00,115.66,115.66,115.46,115.49,16974.0,108.5598,108.5598,108.3721,108.4002,16974.0
2017-01-05 15:40:00,115.49,115.57,115.49,115.55,16838.0,108.4002,108.4753,108.4002,108.4565,16838.0
2017-01-05 15:45:00,115.53,115.6,115.53,115.59,25859.0,108.4378,108.5035,108.4378,108.4941,25859.0
2017-01-05 15:50:00,115.57,115.66,115.55,115.64,47100.0,108.4753,108.5598,108.4565,108.541,47100.0
2017-01-05 15:55:00,115.64,115.74,115.59,115.7,94966.0,108.541,108.6349,108.4941,108.5973,94966.0
2017-01-06 09:30:00,115.6,116.35,115.38,115.6,23208.0,108.8191,109.5251,108.612,108.8191,23208.0
2017-01-06 09:35:00,115.49,115.54,115.2,115.38,24641.0,108.7156,108.7627,108.4426,108.612,24641.0
2017-01-06 09:40:00,115.4,115.71,115.37,115.45,4391.0,108.6309,108.9227,108.6026,108.6779,4391.0
2017-01-06 09:45:00,115.42,115.56,115.27,115.37,8361.0,108.6497,108.7815,108.5085,108.6026,8361.0
2017-01-06 09:50:00,115.44,115.52,115.43,115.52,4500.0,108.6685,108.7438,108.6591,108.7438,4500.0
2017-01-06 09:55:00,115.53,115.96,115.53,115.96,12473.0,108.7532,109.158,108.7532,109.158,12473.0
2017-01-06 10:00:00,115.91,116.05,115.91,115.99,8240.0,109.111,109.2427,109.111,109.1863,8240.0
2017-01-06 10:05:00,116.02,116.06,115.72,115.72,3700.0,109.2145,109.2522,108.9321,108.9321,3700.0
2017-01-06 10:10:00,115.72,115.76,115.63,115.65,8567.0,108.9321,108.9698,108.8474,108.8662,8567.0
2017-01-06 10:15:00,115.65,115.76,115.65,115.72,1800.0,108.8662,108.9698,108.8662,108.9321,1800.0
2017-01-06 10:20:00,115.75,115.95,115.7,115.93,6072.0,108.9603,109.1486,108.9133,109.1298,6072.0
2017-01-06 10:25:00,115.87,115.92,115.75,115.89,7373.0,109.0733,109.1204,108.9603,109.0921,7373.0
2017-01-06 10:30:00,115.89,115.96,115.87,115.94,12043.0,109.0921,109.158,109.0733,109.1392,12043.0
2017-01-06 10:35:00,115.9,116.06,115.87,116.03,12900.0,109.1015,109.2522,109.0733,109.2239,12900.0
2017-01-06 10:40:00,116.02,116.21,116.0,116.17,39061.0,109.2145,109.3934,109.1957,109.3557,39061.0
2017-01-06 10:45:00,116.14,116.14,116.05,116.06,3300.0,109.3275,109.3275,109.2427,109.2522,3300.0
2017-01-06 10:50:00,116.09,116.17,116.0,116.16,12455.0,109.2804,109.3557,109.1957,109.3463,12455.0
2017-01-06 10:55:00,116.18,116.22,116.07,116.13,5001.0,109.3651,109.4028,109.2616,109.3181,5001.0
2017-01-06 11:00:00,116.13,116.19,116.12,116.14,6296.0,109.3181,109.3745,109.3086,109.3275,6296.0
2017-01-06 11:05:00,116.14,116.26,116.13,116.22,13828.0,109.3275,109.4404,109.3181,109.4028,13828.0
2017-01-06 11:10:00,116.2,116.33,116.12,116.33,8880.0,109.3839,109.5063,109.3086,109.5063,8880.0
2017-01-06 11:15:00,116.37,116.61,116.37,116.59,16769.0,109.544,109.7699,109.544,109.7511,16769.0
2017-01-06 11:20:00,116.59,116.59,116.53,116.58,16801.0,109.7511,109.7511,109.6946,109.7417,16801.0
2017-01-06 11:25:00,116.55,116.69,116.53,116.65,14001.0,109.7134,109.8452,109.6946,109.8076,14001.0
2017-01-06 11:30:00,116.66,116.75,116.61,116.61,12195.0,109.817,109.9017,109.7699,109.7699,12195.0
2017-01-06 11:35:00,116.58,116.61,116.55,116.6,3475.0,109.7417,109.7699,109.7134,109.7605,3475.0
2017-01-06 11:40:00,116.59,116.59,116.47,116.52,8075.0,109.7511,109.7511,109.6381,109.6852,8075.0
2017-01-06 11:45:00,116.49,116.52,116.44,116.48,3300.0,109.6569,109.6852,109.6099,109.6475,3300.0
2017-01-06 11:50:00,116.5,116.52,116.37,116.38,3939.0,109.6664,109.6852,109.544,109.5534,3939.0
2017-01-06 11:55:00,116.35,116.53,116.35,116.46,5475.0,109.5251,109.6946,109.5251,109.6287,5475.0
2017-01-06 12:00:00,116.52,116.53,116.39,116.39,5500.0,109.6852,109.6946,109.5628,109.5628,5500.0
2017-01-06 12:05:00,116.37,116.39,116.32,116.32,4570.0,109.544,109.5628,109.4969,109.4969,4570.0
2017-01-06 12:10:00,116.33,116.43,116.33,116.41,2733.0,109.5063,109.6005,109.5063,109.5816,2733.0
2017-01-06 12:15:00,116.42,116.49,116.42,116.47,5486.0,109.591,109.6569,109.591,109.6381,5486.0
2017-01-06 12:20:00,116.46,116.5,116.42,116.46,5630.0,109.6287,109.6664,109.591,109.6287,5630.0
2017-01-06 12:25:00,116.42,116.51,116.42,116.51,4496.0,109.591,109.6758,109.591,109.6758,4496.0
2017-01-06 12:30:00,116.53,116.57,116.51,116.52,6179.0,109.6946,109.7322,109.6758,109.6852,6179.0
2017-01-06 12:35:00,116.53,116.55,116.45,116.45,2137.0,109.6946,109.7134,109.6193,109.6193,2137.0
2017-01-06 12:40:00,116.47,116.58,116.47,116.51,3290.0,109.6381,109.7417,109.6381,109.6758,3290.0
2017-01-06 12:45:00,116.52,116.54,116.48,116.48,5017.0,109.6852,109.704,109.6475,109.6475,5017.0
2017-01-06 12:50:00,116.47,116.47,116.39,116.41,6382.0,109.6381,109.6381,109.5628,109.5816,6382.0
2017-01-06 12:55:00,116.4,116.41,116.29,116.36,13477.0,109.5722,109.5816,109.4687,109.5346,13477.0
2017-01-06 13:00:00,116.38,116.4,116.28,116.35,6750.0,109.5534,109.5722,109.4593,109.5251,6750.0
2017-01-06 13:05:00,116.36,116.37,116.3,116.32,7192.0,109.5346,109.544,109.4781,109.4969,7192.0
2017-01-06 13:10:00,116.31,116.35,116.29,116.32,24300.0,109.4875,109.5251,109.4687,109.4969,24300.0
2017-01-06 13:15:00,116.32,116.43,116.3,116.43,13868.0,109.4969,109.6005,109.4781,109.6005,13868.0
2017-01-06 13:20:00,116.44,116.6,116.43,116.6,4959.0,109.6099,109.7605,109.6005,109.7605,4959.0
2017-01-06 13:25:00,116.61,116.61,116.45,116.45,4664.0,109.7699,109.7699,109.6193,109.6193,4664.0
2017-01-06 13:30:00,116.44,116.56,116.44,116.55,6747.0,109.6099,109.7228,109.6099,109.7134,6747.0
2017-01-06 13:35:00,116.54,116.63,116.54,116.6,4750.0,109.704,109.7887,109.704,109.7605,4750.0
2017-01-06 13:40:00,116.6,116.63,116.57,116.63,9812.0,109.7605,109.7887,109.7322,109.7887,9812.0
2017-01-06 13:45:00,116.64,116.67,116.61,116.64,4123.0,109.7981,109.8264,109.7699,109.7981,4123.0
2017-01-06 13:50:00,116.65,116.66,116.59,116.66,9030.0,109.8076,109.817,109.7511,109.817,9030.0
2017-01-06 13:55:00,116.68,116.7,116.66,116.66,2231.0,109.8358,109.8546,109.817,109.817,2231.0
2017-01-06 14:00:00,116.66,116.8,116.66,116.78,6808.0,109.817,109.9488,109.817,109.9299,6808.0
2017-01-06 14:05:00,116.77,116.8,116.72,116.78,4212.0,109.9205,109.9488,109.8734,109.9299,4212.0
2017-01-06 14:10:00,116.77,116.81,116.76,116.8,3174.0,109.9205,109.9582,109.9111,109.9488,3174.0
2017-01-06 14:15:00,116.8,116.82,116.74,116.81,4120.0,109.9488,109.9676,109.8923,109.9582,4120.0
2017-01-06 14:20:00,116.8,116.81,116.65,116.65,2710.0,109.9488,109.9582,109.8076,109.8076,2710.0
2017-01-06 14:25:00,116.64,116.64,116.59,116.64,5674.0,109.7981,109.7981,109.7511,109.7981,5674.0
2017-01-06 14:30:00,116.64,116.71,116.61,116.71,3442.0,109.7981,109.864,109.7699,109.864,3442.0
2017-01-06 14:35:00,116.7,116.74,116.7,116.73,3795.0,109.8546,109.8923,109.8546,109.8829,3795.0
2017-01-06 14:40:00,116.7,116.7,116.63,116.66,12920.0,109.8546,109.8546,109.7887,109.817,12920.0
2017-01-06 14:45:00,116.66,116.72,116.66,116.69,7788.0,109.817,109.8734,109.817,109.8452,7788.0
2017-01-06 14:50:00,116.67,116.68,116.61,116.65,7623.0,109.8264,109.8358,109.7699,109.8076,7623.0
2017-01-06 14:55:00,116.63,116.67,116.6,116.63,5969.0,109.7887,109.8264,109.7605,109.7887,5969.0
2017-01-06 15:00:00,116.65,116.69,116.63,116.67,9647.0,109.8076,109.8452,109.7887,109.8264,9647.0
2017-01-06 15:05:00,116.67,116.74,116.67,116.67,7150.0,109.8264,109.8923,109.8264,109.8264,7150.0
2017-01-06 15:10:00,116.67,116.75,116.67,116.7,6815.0,109.8264,109.9017,109.8264,109.8546,6815.0
2017-01-06 15:15:00,116.71,116.72,116.61,116.62,9524.0,109.864,109.8734,109.7699,109.7793,9524.0
2017-01-06 15:20:00,116.6,116.67,116.59,116.67,10962.0,109.7605,109.8264,109.7511,109.8264,10962.0
2017-01-06 15:25:00,116.68,116.75,116.67,116.74,5883.0,109.8358,109.9017,109.8264,109.8923,5883.0
2017-01-06 15:30:00,116.75,116.78,116.73,116.74,8236.0,109.9017,109.9299,109.8829,109.8923,8236.0
2017-01-06 15:35:00,116.74,116.78,116.67,116.76,13615.0,109.8923,109.9299,109.8264,109.9111,13615.0
2017-01-06 15:40:00,116.76,117.01,116.76,116.91,25909.0,109.9111,110.1464,109.9111,110.0523,25909.0
2017-01-06 15:45:00,116.9,117.03,116.9,116.99,15563.0,110.0429,110.1653,110.0429,110.1276,15563.0
2017-01-06 15:50:00,117.01,117.01,116.91,116.94,24256.0,110.1464,110.1464,110.0523,110.0805,24256.0
2017-01-06 15:55:00,116.95,116.95,116.78,116.85,47786.0,110.09,110.09,109.9299,109.9958,47786.0
2017-01-09 09:30:00,116.89,116.98,116.56,116.67,16963.0,110.0335,110.1182,109.7228,109.8264,16963.0
2017-01-09 09:35:00,116.65,116.79,116.56,116.56,4128.0,109.8076,109.9393,109.7228,109.7228,4128.0
2017-01-09 09:40:00,116.54,116.63,116.45,116.45,7709.0,109.704,109.7887,109.6193,109.6193,7709.0
2017-01-09 09:45:00,116.48,116.57,116.4,116.53,19712.0,109.6475,109.7322,109.5722,109.6946,19712.0
2017-01-09 09:50:00,116.51,116.52,116.4,116.45,4400.0,109.6758,109.6852,109.5722,109.6193,4400.0
2017-01-09 09:55:00,116.48,116.48,116.44,116.46,1100.0,109.6475,109.6475,109.6099,109.6287,1100.0
2017-01-09 10:00:00,116.44,116.44,116.22,116.28,2500.0,109.6099,109.6099,109.4028,109.4593,2500.0
2017-01-09 10:05:00,116.15,116.22,116.15,116.2,3500.0,109.3369,109.4028,109.3369,109.3839,3500.0
2017-01-09 10:10:00,116.22,116.22,116.07,116.1,3300.0,109.4028,109.4028,109.2616,109.2898,3300.0
2017-01-09 10:15:00,116.12,116.16,116.05,116.05,5900.0,109.3086,109.3463,109.2427,109.2427,5900.0
2017-01-09 10:20:00,116.07,116.15,116.06,116.12,4809.0,109.2616,109.3369,109.2522,109.3086,4809.0
2017-01-09 10:25:00,116.08,116.11,116.04,116.1,2029.0,109.271,109.2992,109.2333,109.2898,2029.0
2017-01-09 10:30:00,116.09,116.09,116.0,116.07,4250.0,109.2804,109.2804,109.1957,109.2616,4250.0
2017-01-09 10:35:00,116.07,116.08,116.0,116.02,4940.0,109.2616,109.271,109.1957,109.2145,4940.0
2017-01-09 10:40:00,116.03,116.09,115.98,115.98,9072.0,109.2239,109.2804,109.1769,109.1769,9072.0
2017-01-09 10:45:00,115.97,115.97,115.81,115.85,19633.0,109.1674,109.1674,109.0168,109.0545,19633.0
2017-01-09 10:50:00,115.86,115.89,115.8,115.83,7262.0,109.0639,109.0921,109.0074,109.0357,7262.0
2017-01-09 10:55:00,115.84,116.08,115.79,116.02,16282.0,109.0451,109.271,108.998,109.2145,16282.0
2017-01-09 11:00:00,116.01,116.05,115.96,116.05,4700.0,109.2051,109.2427,109.158,109.2427,4700.0
2017-01-09 11:05:00,116.05,116.21,116.05,116.16,3770.0,109.2427,109.3934,109.2427,109.3463,3770.0
2017-01-09 11:10:00,116.15,116.15,116.05,116.05,2000.0,109.3369,109.3369,109.2427,109.2427,2000.0
2017-01-09 11:15:00,116.07,116.12,115.98,116.12,4000.0,109.2616,109.3086,109.1769,109.3086,4000.0
2017-01-09 11:20:00,116.13,116.24,116.13,116.18,3540.0,109.3181,109.4216,109.3181,109.3651,3540.0
2017-01-09 11:25:00,116.15,116.15,116.1,116.1,800.0,109.3369,109.3369,109.2898,109.2898,800.0
2017-01-09 11:30:00,116.08,116.09,116.0,116.04,4643.0,109.271,109.2804,109.1957,109.2333,4643.0
2017-01-09 11:35:00,116.04,116.06,116.01,116.01,4000.0,109.2333,109.2522,109.2051,109.2051,4000.0
2017-01-09 11:40:00,116.03,116.04,115.94,115.94,3300.0,109.2239,109.2333,109.1392,109.1392,3300.0
2017-01-09 11:45:00,115.96,116.07,115.96,116.07,10400.0,109.158,109.2616,109.158,109.2616,10400.0
2017-01-09 11:50:00,116.08,116.22,116.04,116.21,3707.0,109.271,109.4028,109.2333,109.3934,3707.0
2017-01-09 11:55:00,116.22,116.24,116.14,116.14,5003.0,109.4028,109.4216,109.3275,109.3275,5003.0
2017-01-09 12:00:00,116.14,116.14,116.11,116.14,2800.0,109.3275,109.3275,109.2992,109.3275,2800.0
2017-01-09 12:05:00,116.16,116.19,116.14,116.14,7645.0,109.3463,109.3745,109.3275,109.3275,7645.0
2017-01-09 12:10:00,116.15,116.17,116.15,116.16,2200.0,109.3369,109.3557,109.3369,109.3463,2200.0
2017-01-09 12:15:00,116.14,116.17,116.09,116.12,2345.0,109.3275,109.3557,109.2804,109.3086,2345.0
2017-01-09 12:20:00,116.15,116.19,116.1,116.14,8765.0,109.3369,109.3745,109.2898,109.3275,8765.0
2017-01-09 12:25:00,116.14,116.25,116.14,116.25,6018.0,109.3275,109.431,109.3275,109.431,6018.0
2017-01-09 12:30:00,116.24,116.33,116.21,116.31,16223.0,109.4216,109.5063,109.3934,109.4875,16223.0
2017-01-09 12:35:00,116.31,116.36,116.31,116.31,5596.0,109.4875,109.5346,109.4875,109.4875,5596.0
2017-01-09 12:40:00,116.31,116.34,116.29,116.34,2177.0,109.4875,109.5157,109.4687,109.5157,2177.0
2017-01-09 12:45:00,116.33,116.33,116.27,116.3,3800.0,109.5063,109.5063,109.4498,109.4781,3800.0
2017-01-09 12:50:00,116.31,116.31,116.25,116.25,3648.0,109.4875,109.4875,109.431,109.431,3648.0
2017-01-09 12:55:00,116.26,116.29,116.23,116.23,2800.0,109.4404,109.4687,109.4122,109.4122,2800.0
2017-01-09 13:00:00,116.22,116.24,116.18,116.2,7600.0,109.4028,109.4216,109.3651,109.3839,7600.0
2017-01-09 13:05:00,116.22,116.3,116.19,116.22,13457.0,109.4028,109.4781,109.3745,109.4028,13457.0
2017-01-09 13:10:00,116.22,116.22,116.16,116.2,4506.0,109.4028,109.4028,109.3463,109.3839,4506.0
2017-01-09 13:15:00,116.19,116.23,116.19,116.23,3569.0,109.3745,109.4122,109.3745,109.4122,3569.0
2017-01-09 13:20:00,116.25,116.29,116.24,116.29,5300.0,109.431,109.4687,109.4216,109.4687,5300.0
2017-01-09 13:25:00,116.29,116.32,116.27,116.32,6607.0,109.4687,109.4969,109.4498,109.4969,6607.0
2017-01-09 13:30:00,116.33,116.33,116.3,116.3,3200.0,109.5063,109.5063,109.4781,109.4781,3200.0
2017-01-09 13:35:00,116.3,116.33,116.28,116.3,7061.0,109.4781,109.5063,109.4593,109.4781,7061.0
2017-01-09 13:40:00,116.3,116.34,116.3,116.34,1607.0,109.4781,109.5157,109.4781,109.5157,1607.0
2017-01-09 13:45:00,116.33,116.34,116.3,116.33,3500.0,109.5063,109.5157,109.4781,109.5063,3500.0
2017-01-09 13:50:00,116.33,116.34,116.27,116.3,2937.0,109.5063,109.5157,109.4498,109.4781,2937.0
2017-01-09 13:55:00,116.31,116.31,116.28,116.3,3100.0,109.4875,109.4875,109.4593,109.4781,3100.0
2017-01-09 14:00:00,116.32,116.32,116.24,116.27,3244.0,109.4969,109.4969,109.4216,109.4498,3244.0
2017-01-09 14:05:00,116.27,116.29,116.27,116.28,2500.0,109.4498,109.4687,109.4498,109.4593,2500.0
2017-01-09 14:10:00,116.26,116.27,116.17,116.18,3700.0,109.4404,109.4498,109.3557,109.3651,3700.0
2017-01-09 14:15:00,116.18,116.2,116.17,116.2,2100.0,109.3651,109.3839,109.3557,109.3839,2100.0
2017-01-09 14:20:00,116.19,116.19,116.17,116.19,1480.0,109.3745,109.3745,109.3557,109.3745,1480.0
2017-01-09 14:25:00,116.18,116.28,116.18,116.28,9723.0,109.3651,109.4593,109.3651,109.4593,9723.0
2017-01-09 14:30:00,116.27,116.27,116.2,116.22,3753.0,109.4498,109.4498,109.3839,109.4028,3753.0
2017-01-09 14:35:00,116.21,116.28,116.21,116.22,4270.0,109.3934,109.4593,109.3934,109.4028,4270.0
2017-01-09 14:40:00,116.21,116.22,116.2,116.2,4287.0,109.3934,109.4028,109.3839,109.3839,4287.0
2017-01-09 14:45:00,116.2,116.27,116.2,116.27,4918.0,109.3839,109.4498,109.3839,109.4498,4918.0
2017-01-09 14:50:00,116.26,116.36,116.26,116.34,2000.0,109.4404,109.5346,109.4404,109.5157,2000.0
2017-01-09 14:55:00,116.35,116.35,116.32,116.34,3598.0,109.5251,109.5251,109.4969,109.5157,3598.0
2017-01-09 15:00:00,116.35,116.39,116.35,116.39,6562.0,109.5251,109.5628,109.5251,109.5628,6562.0
2017-01-09 15:05:00,116.39,116.42,116.39,116.41,3900.0,109.5628,109.591,109.5628,109.5816,3900.0
2017-01-09 15:10:00,116.41,116.47,116.41,116.47,7464.0,109.5816,109.6381,109.5816,109.6381,7464.0
2017-01-09 15:15:00,116.45,116.48,116.44,116.48,4100.0,109.6193,109.6475,109.6099,109.6475,4100.0
2017-01-09 15:20:00,116.48,116.49,116.4,116.41,5296.0,109.6475,109.6569,109.5722,109.5816,5296.0
2017-01-09 15:25:00,116.43,116.57,116.43,116.55,6515.0,109.6005,109.7322,109.6005,109.7134,6515.0
2017-01-09 15:30:00,116.53,116.55,116.51,116.54,6215.0,109.6946,109.7134,109.6758,109.704,6215.0
2017-01-09 15:35:00,116.54,116.59,116.51,116.59,10194.0,109.704,109.7511,109.6758,109.7511,10194.0
2017-01-09 15:40:00,116.59,116.62,116.58,116.61,14466.0,109.7511,109.7793,109.7417,109.7699,14466.0
2017-01-09 15:45:00,116.61,116.62,116.48,116.49,16394.0,109.7699,109.7793,109.6475,109.6569,16394.0
2017-01-09 15:50:00,116.51,116.54,116.49,116.51,18712.0,109.6758,109.704,109.6569,109.6758,18712.0
2017-01-09 15:55:00,116.51,116.53,116.5,116.52,22403.0,109.6758,109.6946,109.6664,109.6852,22403.0
2017-01-10 09:30:00,116.44,116.63,115.91,116.2,11741.0,109.6099,109.7887,109.111,109.3839,11741.0
2017-01-10 09:35:00,116.24,116.32,116.0,116.0,3500.0,109.4216,109.4969,109.1957,109.1957,3500.0
2017-01-10 09:40:00,115.94,115.94,115.59,115.64,6842.0,109.1392,109.1392,108.8097,108.8568,6842.0
2017-01-10 09:45:00,115.64,115.64,115.53,115.53,3939.0,108.8568,108.8568,108.7532,108.7532,3939.0
2017-01-10 09:50:00,115.53,115.63,115.32,115.37,12775.0,108.7532,108.8474,108.5556,108.6026,12775.0
2017-01-10 09:55:00,115.33,115.49,115.33,115.42,7517.0,108.565,108.7156,108.565,108.6497,7517.0
2017-01-10 10:00:00,115.44,115.6,115.26,115.56,10795.0,108.6685,108.8191,108.4991,108.7815,10795.0
2017-01-10 10:05:00,115.6,115.67,115.43,115.5,9100.0,108.8191,108.885,108.6591,108.725,9100.0
2017-01-10 10:10:00,115.5,115.55,115.36,115.48,6339.0,108.725,108.7721,108.5932,108.7062,6339.0
2017-01-10 10:15:00,115.49,115.58,115.39,115.39,6704.0,108.7156,108.8003,108.6215,108.6215,6704.0
2017-01-10 10:20:00,115.39,115.46,115.31,115.34,9185.0,108.6215,108.6874,108.5462,108.5744,9185.0
2017-01-10 10:25:00,115.35,115.43,115.31,115.34,9635.0,108.5838,108.6591,108.5462,108.5744,9635.0
2017-01-10 10:30:00,115.37,115.51,115.35,115.5,17910.0,108.6026,108.7344,108.5838,108.725,17910.0
2017-01-10 10:35:00,115.52,115.55,115.41,115.44,4508.0,108.7438,108.7721,108.6403,108.6685,4508.0
2017-01-10 10:40:00,115.45,115.48,115.36,115.4,12947.0,108.6779,108.7062,108.5932,108.6309,12947.0
2017-01-10 10:45:00,115.38,115.57,115.35,115.57,7409.0,108.612,108.7909,108.5838,108.7909,7409.0
2017-01-10 10:50:00,115.59,115.87,115.56,115.85,13322.0,108.8097,109.0733,108.7815,109.0545,13322.0
2017-01-10 10:55:00,115.92,115.97,115.85,115.87,3066.0,109.1204,109.1674,109.0545,109.0733,3066.0
2017-01-10 11:00:00,115.86,116.05,115.82,116.03,5455.0,109.0639,109.2427,109.0262,109.2239,5455.0
2017-01-10 11:05:00,116.21,116.21,116.11,116.17,4300.0,109.3934,109.3934,109.2992,109.3557,4300.0
2017-01-10 11:10:00,116.21,116.25,116.08,116.08,3500.0,109.3934,109.431,109.271,109.271,3500.0
2017-01-10 11:15:00,116.11,116.16,116.04,116.12,2576.0,109.2992,109.3463,109.2333,109.3086,2576.0
2017-01-10 11:20:00,116.16,116.24,116.16,116.24,3323.0,109.3463,109.4216,109.3463,109.4216,3323.0
2017-01-10 11:25:00,116.25,116.25,116.18,116.19,2299.0,109.431,109.431,109.3651,109.3745,2299.0
2017-01-10 11:30:00,116.26,116.26,116.17,116.17,2305.0,109.4404,109.4404,109.3557,109.3557,2305.0
2017-01-10 11:35:00,116.24,116.3,116.23,116.27,3060.0,109.4216,109.4781,109.4122,109.4498,3060.0
2017-01-10 11:40:00,116.28,116.37,116.27,116.34,2600.0,109.4593,109.544,109.4498,109.5157,2600.0
2017-01-10 11:45:00,116.38,116.5,116.33,116.47,4495.0,109.5534,109.6664,109.5063,109.6381,4495.0
2017-01-10 11:50:00,116.47,116.51,116.38,116.51,4000.0,109.6381,109.6758,109.5534,109.6758,4000.0
2017-01-10 11:55:00,116.55,116.57,116.38,116.39,7726.0,109.7134,109.7322,109.5534,109.5628,7726.0
2017-01-10 12:00:00,116.39,116.4,116.36,116.39,6200.0,109.5628,109.5722,109.5346,109.5628,6200.0
2017-01-10 12:05:00,116.4,116.43,116.39,116.4,2300.0,109.5722,109.6005,109.5628,109.5722,2300.0
2017-01-10 12:10:00,116.4,116.43,116.38,116.38,2300.0,109.5722,109.6005,109.5534,109.5534,2300.0
2017-01-10 12:15:00,116.4,116.48,116.4,116.44,4689.0,109.5722,109.6475,109.5722,109.6099,4689.0
2017-01-10 12:20:00,116.37,116.41,116.37,116.4,2800.0,109.544,109.5816,109.544,109.5722,2800.0
2017-01-10 12:25:00,116.44,116.45,116.4,116.42,3800.0,109.6099,109.6193,109.5722,109.591,3800.0
2017-01-10 12:30:00,116.4,116.45,116.4,116.42,2000.0,109.5722,109.6193,109.5722,109.591,2000.0
2017-01-10 12:35:00,116.41,116.43,116.39,116.39,2600.0,109.5816,109.6005,109.5628,109.5628,2600.0
2017-01-10 12:40:00,116.36,116.37,116.31,116.36,1429.0,109.5346,109.544,109.4875,109.5346,1429.0
2017-01-10 12:45:00,116.37,116.41,116.31,116.31,2100.0,109.544,109.5816,109.4875,109.4875,2100.0
2017-01-10 12:50:00,116.3,116.33,116.29,116.3,1110.0,109.4781,109.5063,109.4687,109.4781,1110.0
2017-01-10 12:55:00,116.29,116.32,116.29,116.3,1900.0,109.4687,109.4969,109.4687,109.4781,1900.0
2017-01-10 13:00:00,116.31,116.39,116.31,116.37,2505.0,109.4875,109.5628,109.4875,109.544,2505.0
2017-01-10 13:05:00,116.36,116.39,116.33,116.33,2400.0,109.5346,109.5628,109.5063,109.5063,2400.0
2017-01-10 13:10:00,116.32,116.39,116.32,116.38,1209.0,109.4969,109.5628,109.4969,109.5534,1209.0
2017-01-10 13:15:00,116.36,116.4,116.33,116.39,1600.0,109.5346,109.5722,109.5063,109.5628,1600.0
2017-01-10 13:20:00,116.38,116.42,116.37,116.42,2500.0,109.5534,109.591,109.544,109.591,2500.0
2017-01-10 13:25:00,116.38,116.41,116.32,116.32,3117.0,109.5534,109.5816,109.4969,109.4969,3117.0
2017-01-10 13:30:00,116.31,116.36,116.3,116.36,2397.0,109.4875,109.5346,109.4781,109.5346,2397.0
2017-01-10 13:35:00,116.37,116.42,116.34,116.41,2419.0,109.544,109.591,109.5157,109.5816,2419.0
2017-01-10 13:40:00,116.39,116.4,116.28,116.29,4448.0,109.5628,109.5722,109.4593,109.4687,4448.0
2017-01-10 13:45:00,116.26,116.33,116.25,116.33,3300.0,109.4404,109.5063,109.431,109.5063,3300.0
2017-01-10 13:50:00,116.3,116.4,116.26,116.39,4335.0,109.4781,109.5722,109.4404,109.5628,4335.0
2017-01-10 13:55:00,116.38,116.39,116.25,116.26,3515.0,109.5534,109.5628,109.431,109.4404,3515.0
2017-01-10 14:00:00,116.26,116.27,116.16,116.24,2533.0,109.4404,109.4498,109.3463,109.4216,2533.0
2017-01-10 14:05:00,116.24,116.27,116.17,116.19,2704.0,109.4216,109.4498,109.3557,109.3745,2704.0
2017-01-10 14:10:00,116.2,116.29,116.19,116.28,10100.0,109.3839,109.4687,109.3745,109.4593,10100.0
2017-01-10 14:15:00,116.26,116.28,116.22,116.23,5057.0,109.4404,109.4593,109.4028,109.4122,5057.0
2017-01-10 14:20:00,116.26,116.32,116.26,116.3,12100.0,109.4404,109.4969,109.4404,109.4781,12100.0
2017-01-10 14:25:00,116.25,116.27,116.09,116.09,4892.0,109.431,109.4498,109.2804,109.2804,4892.0
2017-01-10 14:30:00,116.1,116.19,116.08,116.16,21600.0,109.2898,109.3745,109.271,109.3463,21600.0
2017-01-10 14:35:00,116.13,116.21,116.13,116.21,1971.0,109.3181,109.3934,109.3181,109.3934,1971.0
2017-01-10 14:40:00,116.15,116.22,116.12,116.17,6769.0,109.3369,109.4028,109.3086,109.3557,6769.0
2017-01-10 14:45:00,116.17,116.17,116.16,116.17,1000.0,109.3557,109.3557,109.3463,109.3557,1000.0
2017-01-10 14:50:00,116.2,116.2,116.13,116.15,3365.0,109.3839,109.3839,109.3181,109.3369,3365.0
2017-01-10 14:55:00,116.16,116.18,116.07,116.1,3172.0,109.3463,109.3651,109.2616,109.2898,3172.0
2017-01-10 15:00:00,116.1,116.11,116.1,116.1,3133.0,109.2898,109.2992,109.2898,109.2898,3133.0
2017-01-10 15:05:00,116.11,116.12,116.1,116.11,16789.0,109.2992,109.3086,109.2898,109.2992,16789.0
2017-01-10 15:10:00,116.13,116.23,116.13,116.2,8840.0,109.3181,109.4122,109.3181,109.3839,8840.0
2017-01-10 15:15:00,116.18,116.25,116.17,116.25,7520.0,109.3651,109.431,109.3557,109.431,7520.0
2017-01-10 15:20:00,116.25,116.28,116.23,116.26,5000.0,109.431,109.4593,109.4122,109.4404,5000.0
2017-01-10 15:25:00,116.29,116.33,116.27,116.3,11319.0,109.4687,109.5063,109.4498,109.4781,11319.0
2017-01-10 15:30:00,116.3,116.47,116.3,116.44,6755.0,109.4781,109.6381,109.4781,109.6099,6755.0
2017-01-10 15:35:00,116.45,116.52,116.45,116.48,12562.0,109.6193,109.6852,109.6193,109.6475,12562.0
2017-01-10 15:40:00,116.48,116.48,116.34,116.34,11036.0,109.6475,109.6475,109.5157,109.5157,11036.0
2017-01-10 15:45:00,116.32,116.33,116.25,116.29,20081.0,109.4969,109.5063,109.431,109.4687,20081.0
2017-01-10 15:50:00,116.28,116.28,116.2,116.23,54792.0,109.4593,109.4593,109.3839,109.4122,54792.0
2017-01-10 15:55:00,116.22,116.24,116.09,116.11,110471.0,109.4028,109.4216,109.2804,109.2992,110471.0
2017-01-11 09:30:00,116.1,116.69,115.92,116.35,11429.0,109.2898,109.8452,109.1204,109.5251,11429.0
2017-01-11 09:35:00,116.62,116.69,116.32,116.44,8207.0,109.7793,109.8452,109.4969,109.6099,8207.0
2017-01-11 09:40:00,116.45,116.65,116.45,116.55,7967.0,109.6193,109.8076,109.6193,109.7134,7967.0
2017-01-11 09:45:00,116.34,116.46,116.23,116.25,7575.0,109.5157,109.6287,109.4122,109.431,7575.0
2017-01-11 09:50:00,116.26,116.26,115.99,116.18,6241.0,109.4404,109.4404,109.1863,109.3651,6241.0
2017-01-11 09:55:00,116.28,116.28,116.06,116.19,2341.0,109.4593,109.4593,109.2522,109.3745,2341.0
2017-01-11 10:00:00,116.32,116.32,116.05,116.1,2730.0,109.4969,109.4969,109.2427,109.2898,2730.0
2017-01-11 10:05:00,116.03,116.09,115.98,116.0,1900.0,109.2239,109.2804,109.1769,109.1957,1900.0
2017-01-11 10:10:00,116.04,116.1,115.99,116.04,8186.0,109.2333,109.2898,109.1863,109.2333,8186.0
2017-01-11 10:15:00,116.02,116.06,115.96,116.06,2600.0,109.2145,109.2522,109.158,109.2522,2600.0
2017-01-11 10:20:00,116.04,116.05,115.89,115.92,1904.0,109.2333,109.2427,109.0921,109.1204,1904.0
2017-01-11 10:25:00,115.92,116.11,115.91,116.06,2400.0,109.1204,109.2992,109.111,109.2522,2400.0
2017-01-11 10:30:00,116.03,116.11,116.01,116.11,2970.0,109.2239,109.2992,109.2051,109.2992,2970.0
2017-01-11 10:35:00,116.16,116.21,116.11,116.18,3738.0,109.3463,109.3934,109.2992,109.3651,3738.0
2017-01-11 10:40:00,116.16,116.17,116.05,116.05,3702.0,109.3463,109.3557,109.2427,109.2427,3702.0
2017-01-11 10:45:00,116.12,116.17,116.12,116.16,3200.0,109.3086,109.3557,109.3086,109.3463,3200.0
2017-01-11 10:50:00,116.14,116.16,116.06,116.12,4068.0,109.3275,109.3463,109.2522,109.3086,4068.0
2017-01-11 10:55:00,116.1,116.14,116.06,116.1,6250.0,109.2898,109.3275,109.2522,109.2898,6250.0
2017-01-11 11:00:00,116.14,116.16,116.01,116.01,19517.0,109.3275,109.3463,109.2051,109.2051,19517.0
2017-01-11 11:05:00,116.0,116.01,115.87,116.01,7100.0,109.1957,109.2051,109.0733,109.2051,7100.0
2017-01-11 11:10:00,116.02,116.09,115.98,115.98,2300.0,109.2145,109.2804,109.1769,109.1769,2300.0
2017-01-11 11:15:00,115.98,116.09,115.98,116.07,1800.0,109.1769,109.2804,109.1769,109.2616,1800.0
2017-01-11 11:20:00,116.07,116.14,115.99,115.99,5150.0,109.2616,109.3275,109.1863,109.1863,5150.0
2017-01-11 11:25:00,116.02,116.05,115.72,115.72,4131.0,109.2145,109.2427,108.9321,108.9321,4131.0
2017-01-11 11:30:00,115.71,115.73,115.52,115.72,9783.0,108.9227,108.9415,108.7438,108.9321,9783.0
2017-01-11 11:35:00,115.7,115.71,115.48,115.62,6435.0,108.9133,108.9227,108.7062,108.838,6435.0
2017-01-11 11:40:00,115.6,115.78,115.6,115.78,4681.0,108.8191,108.9886,108.8191,108.9886,4681.0
2017-01-11 11:45:00,115.8,115.88,115.8,115.83,1600.0,109.0074,109.0827,109.0074,109.0357,1600.0
2017-01-11 11:50:00,115.85,116.08,115.83,116.06,6800.0,109.0545,109.271,109.0357,109.2522,6800.0
2017-01-11 11:55:00,116.08,116.1,116.02,116.07,3100.0,109.271,109.2898,109.2145,109.2616,3100.0
2017-01-11 12:00:00,116.12,116.17,116.09,116.13,4000.0,109.3086,109.3557,109.2804,109.3181,4000.0
2017-01-11 12:05:00,116.14,116.21,116.11,116.15,5608.0,109.3275,109.3934,109.2992,109.3369,5608.0
2017-01-11 12:10:00,116.16,116.27,116.16,116.24,4500.0,109.3463,109.4498,109.3463,109.4216,4500.0
2017-01-11 12:15:00,116.26,116.26,116.11,116.14,4562.0,109.4404,109.4404,109.2992,109.3275,4562.0
2017-01-11 12:20:00,115.99,116.05,115.99,116.05,1685.0,109.1863,109.2427,109.1863,109.2427,1685.0
2017-01-11 12:25:00,116.06,116.17,116.05,116.17,4011.0,109.2522,109.3557,109.2427,109.3557,4011.0
2017-01-11 12:30:00,116.18,116.22,116.14,116.14,2400.0,109.3651,109.4028,109.3275,109.3275,2400.0
2017-01-11 12:35:00,116.11,116.2,116.1,116.14,5200.0,109.2992,109.3839,109.2898,109.3275,5200.0
2017-01-11 12:40:00,116.09,116.09,115.94,116.03,2700.0,109.2804,109.2804,109.1392,109.2239,2700.0
2017-01-11 12:45:00,115.95,115.98,115.88,115.98,1500.0,109.1486,109.1769,109.0827,109.1769,1500.0
2017-01-11 12:50:00,115.96,116.01,115.96,115.99,2586.0,109.158,109.2051,109.158,109.1863,2586.0
2017-01-11 12:55:00,115.99,116.08,115.97,116.08,1800.0,109.1863,109.271,109.1674,109.271,1800.0
2017-01-11 13:00:00,116.09,116.14,116.05,116.05,1984.0,109.2804,109.3275,109.2427,109.2427,1984.0
2017-01-11 13:05:00,116.07,116.11,116.06,116.06,2700.0,109.2616,109.2992,109.2522,109.2522,2700.0
2017-01-11 13:10:00,116.06,116.08,115.84,115.95,8484.0,109.2522,109.271,109.0451,109.1486,8484.0
2017-01-11 13:15:00,115.95,115.95,115.78,115.86,2000.0,109.1486,109.1486,108.9886,109.0639,2000.0
2017-01-11 13:20:00,115.86,115.89,115.86,115.89,300.0,109.0639,109.0921,109.0639,109.0921,300.0
2017-01-11 13:25:00,115.88,115.89,115.73,115.85,5864.0,109.0827,109.0921,108.9415,109.0545,5864.0
2017-01-11 13:30:00,115.82,115.83,115.76,115.81,3730.0,109.0262,109.0357,108.9698,109.0168,3730.0
2017-01-11 13:35:00,115.8,116.09,115.8,116.02,4960.0,109.0074,109.2804,109.0074,109.2145,4960.0
2017-01-11 13:40:00,116.0,116.06,115.98,116.06,1600.0,109.1957,109.2522,109.1769,109.2522,1600.0
2017-01-11 13:45:00,116.04,116.11,116.03,116.03,2065.0,109.2333,109.2992,109.2239,109.2239,2065.0
2017-01-11 13:50:00,116.0,116.03,115.94,116.0,11981.0,109.1957,109.2239,109.1392,109.1957,11981.0
2017-01-11 13:55:00,116.0,116.02,115.93,115.94,11403.0,109.1957,109.2145,109.1298,109.1392,11403.0
2017-01-11 14:00:00,115.98,116.01,115.97,115.99,4951.0,109.1769,109.2051,109.1674,109.1863,4951.0
2017-01-11 14:05:00,115.98,116.01,115.98,116.0,7843.0,109.1769,109.2051,109.1769,109.1957,7843.0
2017-01-11 14:10:00,116.0,116.01,115.98,115.98,6805.0,109.1957,109.2051,109.1769,109.1769,6805.0
2017-01-11 14:15:00,116.0,116.05,115.97,116.0,27535.0,109.1957,109.2427,109.1674,109.1957,27535.0
2017-01-11 14:20:00,116.0,116.05,115.97,116.05,3829.0,109.1957,109.2427,109.1674,109.2427,3829.0
2017-01-11 14:25:00,116.07,116.09,115.98,116.0,14897.0,109.2616,109.2804,109.1769,109.1957,14897.0
2017-01-11 14:30:00,116.0,116.05,115.99,116.0,19839.0,109.1957,109.2427,109.1863,109.1957,19839.0
2017-01-11 14:35:00,116.0,116.22,115.97,116.0,22772.0,109.1957,109.4028,109.1674,109.1957,22772.0
2017-01-11 14:40:00,116.0,116.03,115.96,115.96,17652.0,109.1957,109.2239,109.158,109.158,17652.0
2017-01-11 14:45:00,116.0,116.01,115.92,115.94,3200.0,109.1957,109.2051,109.1204,109.1392,3200.0
2017-01-11 14:50:00,115.97,116.05,115.97,116.03,2811.0,109.1674,109.2427,109.1674,109.2239,2811.0
2017-01-11 14:55:00,116.04,116.05,116.02,116.05,800.0,109.2333,109.2427,109.2145,109.2427,800.0
2017-01-11 15:00:00,116.09,116.22,116.08,116.16,3700.0,109.2804,109.4028,109.271,109.3463,3700.0
2017-01-11 15:05:00,116.16,116.24,116.15,116.15,4742.0,109.3463,109.4216,109.3369,109.3369,4742.0
2017-01-11 15:10:00,116.12,116.17,116.12,116.13,2300.0,109.3086,109.3557,109.3086,109.3181,2300.0
2017-01-11 15:15:00,116.16,116.25,116.16,116.24,6227.0,109.3463,109.431,109.3463,109.4216,6227.0
2017-01-11 15:20:00,116.24,116.24,116.1,116.12,5107.0,109.4216,109.4216,109.2898,109.3086,5107.0
2017-01-11 15:25:00,116.15,116.16,116.12,116.16,2642.0,109.3369,109.3463,109.3086,109.3463,2642.0
2017-01-11 15:30:00,116.17,116.18,116.13,116.18,6187.0,109.3557,109.3651,109.3181,109.3651,6187.0
2017-01-11 15:35:00,116.19,116.23,116.15,116.2,6004.0,109.3745,109.4122,109.3369,109.3839,6004.0
2017-01-11 15:40:00,116.21,116.21,116.1,116.12,8654.0,109.3934,109.3934,109.2898,109.3086,8654.0
2017-01-11 15:45:00,116.13,116.22,116.13,116.18,8200.0,109.3181,109.4028,109.3181,109.3651,8200.0
2017-01-11 15:50:00,116.21,116.22,116.15,116.22,20018.0,109.3934,109.4028,109.3369,109.4028,20018.0
2017-01-11 15:55:00,116.22,116.42,116.17,116.37,110847.0,109.4028,109.591,109.3557,109.544,110847.0
2017-01-12 09:30:00,116.24,116.31,115.58,116.28,14347.0,109.4216,109.4875,108.8003,109.4593,14347.0
2017-01-12 09:35:00,116.28,116.37,116.17,116.29,7248.0,109.4593,109.544,109.3557,109.4687,7248.0
2017-01-12 09:40:00,116.28,116.4,116.13,116.4,5500.0,109.4593,109.5722,109.3181,109.5722,5500.0
2017-01-12 09:45:00,116.24,116.39,116.22,116.33,7702.0,109.4216,109.5628,109.4028,109.5063,7702.0
2017-01-12 09:50:00,116.33,116.33,115.92,116.13,7400.0,109.5063,109.5063,109.1204,109.3181,7400.0
2017-01-12 09:55:00,116.11,116.12,115.98,116.1,3300.0,109.2992,109.3086,109.1769,109.2898,3300.0
2017-01-12 10:00:00,116.03,116.03,115.82,115.87,3820.0,109.2239,109.2239,109.0262,109.0733,3820.0
2017-01-12 10:05:00,115.83,115.83,115.46,115.47,4107.0,109.0357,109.0357,108.6874,108.6968,4107.0
2017-01-12 10:10:00,115.52,115.68,115.52,115.57,9226.0,108.7438,108.8945,108.7438,108.7909,9226.0
2017-01-12 10:15:00,115.6,115.65,115.47,115.49,4380.0,108.8191,108.8662,108.6968,108.7156,4380.0
2017-01-12 10:20:00,115.44,115.62,115.37,115.54,4944.0,108.6685,108.838,108.6026,108.7627,4944.0
2017-01-12 10:25:00,115.55,115.69,115.5,115.57,4600.0,108.7721,108.9039,108.725,108.7909,4600.0
2017-01-12 10:30:00,115.6,115.68,115.59,115.67,1700.0,108.8191,108.8945,108.8097,108.885,1700.0
2017-01-12 10:35:00,115.68,115.68,115.52,115.52,3500.0,108.8945,108.8945,108.7438,108.7438,3500.0
2017-01-12 10:40:00,115.53,115.78,115.53,115.78,2663.0,108.7532,108.9886,108.7532,108.9886,2663.0
2017-01-12 10:45:00,115.78,115.78,115.63,115.71,3363.0,108.9886,108.9886,108.8474,108.9227,3363.0
2017-01-12 10:50:00,115.69,115.71,115.57,115.68,6895.0,108.9039,108.9227,108.7909,108.8945,6895.0
2017-01-12 10:55:00,115.65,115.75,115.61,115.73,10701.0,108.8662,108.9603,108.8286,108.9415,10701.0
2017-01-12 11:00:00,115.72,115.77,115.64,115.73,31977.0,108.9321,108.9792,108.8568,108.9415,31977.0
2017-01-12 11:05:00,115.73,115.84,115.72,115.84,28974.0,108.9415,109.0451,108.9321,109.0451,28974.0
2017-01-12 11:10:00,115.83,115.96,115.83,115.96,2508.0,109.0357,109.158,109.0357,109.158,2508.0
2017-01-12 11:15:00,115.96,116.09,115.87,115.87,10050.0,109.158,109.2804,109.0733,109.0733,10050.0
2017-01-12 11:20:00,115.88,115.89,115.74,115.76,8800.0,109.0827,109.0921,108.9509,108.9698,8800.0
2017-01-12 11:25:00,115.76,115.88,115.76,115.83,6907.0,108.9698,109.0827,108.9698,109.0357,6907.0
2017-01-12 11:30:00,115.87,115.9,115.8,115.85,3700.0,109.0733,109.1015,109.0074,109.0545,3700.0
2017-01-12 11:35:00,115.88,115.88,115.83,115.84,4811.0,109.0827,109.0827,109.0357,109.0451,4811.0
2017-01-12 11:40:00,115.83,115.86,115.69,115.84,3280.0,109.0357,109.0639,108.9039,109.0451,3280.0
2017-01-12 11:45:00,115.84,115.88,115.8,115.83,2600.0,109.0451,109.0827,109.0074,109.0357,2600.0
2017-01-12 11:50:00,115.82,115.88,115.8,115.83,2500.0,109.0262,109.0827,109.0074,109.0357,2500.0
2017-01-12 11:55:00,115.81,115.81,115.72,115.77,3200.0,109.0168,109.0168,108.9321,108.9792,3200.0
2017-01-12 12:00:00,115.78,115.86,115.76,115.84,2881.0,108.9886,109.0639,108.9698,109.0451,2881.0
2017-01-12 12:05:00,115.86,115.89,115.86,115.86,3200.0,109.0639,109.0921,109.0639,109.0639,3200.0
2017-01-12 12:10:00,115.87,115.91,115.86,115.89,5500.0,109.0733,109.111,109.0639,109.0921,5500.0
2017-01-12 12:15:00,115.92,116.18,115.92,116.18,7102.0,109.1204,109.3651,109.1204,109.3651,7102.0
2017-01-12 12:20:00,116.15,116.2,116.15,116.17,3400.0,109.3369,109.3839,109.3369,109.3557,3400.0
2017-01-12 12:25:00,116.17,116.35,116.16,116.34,10700.0,109.3557,109.5251,109.3463,109.5157,10700.0
2017-01-12 12:30:00,116.36,116.43,116.35,116.43,3378.0,109.5346,109.6005,109.5251,109.6005,3378.0
2017-01-12 12:35:00,116.42,116.52,116.42,116.43,3453.0,109.591,109.6852,109.591,109.6005,3453.0
2017-01-12 12:40:00,116.41,116.41,116.28,116.28,1835.0,109.5816,109.5816,109.4593,109.4593,1835.0
2017-01-12 12:45:00,116.3,116.32,116.25,116.27,5509.0,109.4781,109.4969,109.431,109.4498,5509.0
2017-01-12 12:50:00,116.25,116.27,116.22,116.26,3328.0,109.431,109.4498,109.4028,109.4404,3328.0
2017-01-12 12:55:00,116.25,116.25,116.16,116.16,3100.0,109.431,109.431,109.3463,109.3463,3100.0
2017-01-12 13:00:00,116.14,116.23,116.14,116.18,4773.0,109.3275,109.4122,109.3275,109.3651,4773.0
2017-01-12 13:05:00,116.18,116.18,116.04,116.12,9517.0,109.3651,109.3651,109.2333,109.3086,9517.0
2017-01-12 13:10:00,116.15,116.19,116.12,116.12,3648.0,109.3369,109.3745,109.3086,109.3086,3648.0
2017-01-12 13:15:00,116.15,116.25,116.13,116.21,2774.0,109.3369,109.431,109.3181,109.3934,2774.0
2017-01-12 13:20:00,116.18,116.21,116.15,116.15,3100.0,109.3651,109.3934,109.3369,109.3369,3100.0
2017-01-12 13:25:00,116.16,116.18,116.14,116.18,5257.0,109.3463,109.3651,109.3275,109.3651,5257.0
2017-01-12 13:30:00,116.19,116.22,116.16,116.19,2901.0,109.3745,109.4028,109.3463,109.3745,2901.0
2017-01-12 13:35:00,116.21,116.29,116.21,116.27,5177.0,109.3934,109.4687,109.3934,109.4498,5177.0
2017-01-12 13:40:00,116.28,116.34,116.28,116.29,1860.0,109.4593,109.5157,109.4593,109.4687,1860.0
2017-01-12 13:45:00,116.31,116.45,116.31,116.45,3879.0,109.4875,109.6193,109.4875,109.6193,3879.0
2017-01-12 13:50:00,116.46,116.47,116.41,116.41,1689.0,109.6287,109.6381,109.5816,109.5816,1689.0
2017-01-12 13:55:00,116.45,116.45,116.39,116.4,2800.0,109.6193,109.6193,109.5628,109.5722,2800.0
2017-01-12 14:00:00,116.42,116.45,116.38,116.4,9710.0,109.591,109.6193,109.5534,109.5722,9710.0
2017-01-12 14:05:00,116.42,116.42,116.34,116.39,7125.0,109.591,109.591,109.5157,109.5628,7125.0
2017-01-12 14:10:00,116.4,116.48,116.38,116.44,6113.0,109.5722,109.6475,109.5534,109.6099,6113.0
2017-01-12 14:15:00,116.46,116.58,116.46,116.49,5357.0,109.6287,109.7417,109.6287,109.6569,5357.0
2017-01-12 14:20:00,116.49,116.5,116.43,116.46,3100.0,109.6569,109.6664,109.6005,109.6287,3100.0
2017-01-12 14:25:00,116.45,116.54,116.45,116.54,1681.0,109.6193,109.704,109.6193,109.704,1681.0
2017-01-12 14:30:00,116.54,116.7,116.52,116.67,5428.0,109.704,109.8546,109.6852,109.8264,5428.0
2017-01-12 14:35:00,116.68,116.71,116.63,116.63,5169.0,109.8358,109.864,109.7887,109.7887,5169.0
2017-01-12 14:40:00,116.62,116.69,116.62,116.69,8709.0,109.7793,109.8452,109.7793,109.8452,8709.0
2017-01-12 14:45:00,116.71,116.74,116.65,116.66,7726.0,109.864,109.8923,109.8076,109.817,7726.0
2017-01-12 14:50:00,116.72,116.77,116.71,116.77,2500.0,109.8734,109.9205,109.864,109.9205,2500.0
2017-01-12 14:55:00,116.77,116.77,116.73,116.75,2151.0,109.9205,109.9205,109.8829,109.9017,2151.0
2017-01-12 15:00:00,116.79,116.8,116.69,116.71,4684.0,109.9393,109.9488,109.8452,109.864,4684.0
2017-01-12 15:05:00,116.68,116.68,116.61,116.61,5600.0,109.8358,109.8358,109.7699,109.7699,5600.0
2017-01-12 15:10:00,116.62,116.7,116.59,116.7,5342.0,109.7793,109.8546,109.7511,109.8546,5342.0
2017-01-12 15:15:00,116.7,116.75,116.69,116.75,5010.0,109.8546,109.9017,109.8452,109.9017,5010.0
2017-01-12 15:20:00,116.76,116.78,116.74,116.74,3693.0,109.9111,109.9299,109.8923,109.8923,3693.0
2017-01-12 15:25:00,116.74,116.77,116.7,116.7,3908.0,109.8923,109.9205,109.8546,109.8546,3908.0
2017-01-12 15:30:00,116.73,116.92,116.72,116.89,22087.0,109.8829,110.0617,109.8734,110.0335,22087.0
2017-01-12 15:35:00,116.89,117.06,116.88,117.06,11207.0,110.0335,110.1935,110.0241,110.1935,11207.0
2017-01-12 15:40:00,117.07,117.11,116.89,116.94,13957.0,110.2029,110.2406,110.0335,110.0805,13957.0
2017-01-12 15:45:00,116.93,117.09,116.93,117.08,8098.0,110.0711,110.2217,110.0711,110.2123,8098.0
2017-01-12 15:50:00,117.08,117.12,117.03,117.05,18176.0,110.2123,110.25,110.1653,110.1841,18176.0
2017-01-12 15:55:00,117.05,117.15,117.02,117.04,42266.0,110.1841,110.2782,110.1558,110.1747,42266.0
2017-01-13 09:30:00,117.03,117.27,116.64,117.26,21270.0,110.1653,110.3912,109.7981,110.3818,21270.0
2017-01-13 09:35:00,117.08,117.24,116.91,116.91,5584.0,110.2123,110.3629,110.0523,110.0523,5584.0
2017-01-13 09:40:00,116.92,117.06,116.77,116.88,3059.0,110.0617,110.1935,109.9205,110.0241,3059.0
2017-01-13 09:45:00,116.89,117.04,116.83,116.89,7649.0,110.0335,110.1747,109.977,110.0335,7649.0
2017-01-13 09:50:00,116.92,117.0,116.77,116.82,4000.0,110.0617,110.137,109.9205,109.9676,4000.0
2017-01-13 09:55:00,116.81,116.92,116.68,116.79,4489.0,109.9582,110.0617,109.8358,109.9393,4489.0
2017-01-13 10:00:00,116.76,116.85,116.57,116.62,6363.0,109.9111,109.9958,109.7322,109.7793,6363.0
2017-01-13 10:05:00,116.65,116.75,116.61,116.75,3716.0,109.8076,109.9017,109.7699,109.9017,3716.0
2017-01-13 10:10:00,116.86,116.88,116.81,116.81,4150.0,110.0052,110.0241,109.9582,109.9582,4150.0
2017-01-13 10:15:00,116.82,116.88,116.65,116.65,3898.0,109.9676,110.0241,109.8076,109.8076,3898.0
2017-01-13 10:20:00,116.68,116.77,116.64,116.72,3207.0,109.8358,109.9205,109.7981,109.8734,3207.0
2017-01-13 10:25:00,116.73,116.87,116.73,116.82,3042.0,109.8829,110.0146,109.8829,109.9676,3042.0
2017-01-13 10:30:00,116.71,116.83,116.71,116.81,2714.0,109.864,109.977,109.864,109.9582,2714.0
2017-01-13 10:35:00,116.83,116.86,116.78,116.81,4100.0,109.977,110.0052,109.9299,109.9582,4100.0
2017-01-13 10:40:00,116.82,116.83,116.74,116.78,3800.0,109.9676,109.977,109.8923,109.9299,3800.0
2017-01-13 10:45:00,116.78,116.82,116.75,116.77,4432.0,109.9299,109.9676,109.9017,109.9205,4432.0
2017-01-13 10:50:00,116.78,116.82,116.67,116.67,5570.0,109.9299,109.9676,109.8264,109.8264,5570.0
2017-01-13 10:55:00,116.73,116.75,116.68,116.71,1931.0,109.8829,109.9017,109.8358,109.864,1931.0
2017-01-13 11:00:00,116.73,116.84,116.68,116.72,7750.0,109.8829,109.9864,109.8358,109.8734,7750.0
2017-01-13 11:05:00,116.76,116.76,116.58,116.64,1818.0,109.9111,109.9111,109.7417,109.7981,1818.0
2017-01-13 11:10:00,116.68,116.73,116.56,116.62,2681.0,109.8358,109.8829,109.7228,109.7793,2681.0
2017-01-13 11:15:00,116.66,116.66,116.65,116.66,658.0,109.817,109.817,109.8076,109.817,658.0
2017-01-13 11:20:00,116.67,116.71,116.64,116.67,10630.0,109.8264,109.864,109.7981,109.8264,10630.0
2017-01-13 11:25:00,116.68,116.71,116.61,116.63,11369.0,109.8358,109.864,109.7699,109.7887,11369.0
2017-01-13 11:30:00,116.63,116.64,116.59,116.6,3781.0,109.7887,109.7981,109.7511,109.7605,3781.0
2017-01-13 11:35:00,116.63,116.64,116.55,116.62,5488.0,109.7887,109.7981,109.7134,109.7793,5488.0
2017-01-13 11:40:00,116.59,116.63,116.52,116.54,1900.0,109.7511,109.7887,109.6852,109.704,1900.0
2017-01-13 11:45:00,116.51,116.59,116.51,116.59,1989.0,109.6758,109.7511,109.6758,109.7511,1989.0
2017-01-13 11:50:00,116.59,116.63,116.56,116.61,2505.0,109.7511,109.7887,109.7228,109.7699,2505.0
2017-01-13 11:55:00,116.61,116.69,116.59,116.68,12201.0,109.7699,109.8452,109.7511,109.8358,12201.0
2017-01-13 12:00:00,116.69,116.92,116.69,116.92,14648.0,109.8452,110.0617,109.8452,110.0617,14648.0
2017-01-13 12:05:00,116.91,116.94,116.85,116.91,3500.0,110.0523,110.0805,109.9958,110.0523,3500.0
2017-01-13 12:10:00,116.9,116.9,116.79,116.87,6359.0,110.0429,110.0429,109.9393,110.0146,6359.0
2017-01-13 12:15:00,116.9,116.9,116.76,116.8,3300.0,110.0429,110.0429,109.9111,109.9488,3300.0
2017-01-13 12:20:00,116.82,116.82,116.79,116.79,1894.0,109.9676,109.9676,109.9393,109.9393,1894.0
2017-01-13 12:25:00,116.76,116.82,116.75,116.81,1100.0,109.9111,109.9676,109.9017,109.9582,1100.0
2017-01-13 12:30:00,116.84,116.94,116.82,116.92,2200.0,109.9864,110.0805,109.9676,110.0617,2200.0
2017-01-13 12:35:00,116.93,116.93,116.92,116.92,300.0,110.0711,110.0711,110.0617,110.0617,300.0
2017-01-13 12:40:00,116.95,117.0,116.95,116.99,2500.0,110.09,110.137,110.09,110.1276,2500.0
2017-01-13 12:45:00,116.98,116.98,116.95,116.96,2700.0,110.1182,110.1182,110.09,110.0994,2700.0
2017-01-13 12:50:00,117.0,117.07,117.0,117.06,5962.0,110.137,110.2029,110.137,110.1935,5962.0
2017-01-13 12:55:00,117.09,117.11,117.07,117.1,2386.0,110.2217,110.2406,110.2029,110.2312,2386.0
2017-01-13 13:00:00,117.13,117.16,117.1,117.16,4525.0,110.2594,110.2876,110.2312,110.2876,4525.0
2017-01-13 13:05:00,117.17,117.17,117.12,117.12,2500.0,110.2971,110.2971,110.25,110.25,2500.0
2017-01-13 13:10:00,117.11,117.14,117.09,117.14,1800.0,110.2406,110.2688,110.2217,110.2688,1800.0
2017-01-13 13:15:00,117.17,117.17,117.15,117.17,1475.0,110.2971,110.2971,110.2782,110.2971,1475.0
2017-01-13 13:20:00,117.15,117.17,117.14,117.14,3216.0,110.2782,110.2971,110.2688,110.2688,3216.0
2017-01-13 13:25:00,117.13,117.13,117.1,117.1,1200.0,110.2594,110.2594,110.2312,110.2312,1200.0
2017-01-13 13:30:00,117.11,117.13,117.07,117.1,11960.0,110.2406,110.2594,110.2029,110.2312,11960.0
2017-01-13 13:35:00,117.07,117.08,117.07,117.08,1500.0,110.2029,110.2123,110.2029,110.2123,1500.0
2017-01-13 13:40:00,117.09,117.1,117.05,117.06,1868.0,110.2217,110.2312,110.1841,110.1935,1868.0
2017-01-13 13:45:00,117.05,117.05,116.97,117.03,2600.0,110.1841,110.1841,110.1088,110.1653,2600.0
2017-01-13 13:50:00,117.05,117.05,116.98,117.05,2623.0,110.1841,110.1841,110.1182,110.1841,2623.0
2017-01-13 13:55:00,117.05,117.05,117.0,117.0,1500.0,110.1841,110.1841,110.137,110.137,1500.0
2017-01-13 14:00:00,116.99,117.06,116.99,117.05,6164.0,110.1276,110.1935,110.1276,110.1841,6164.0
2017-01-13 14:05:00,117.04,117.09,116.97,116.97,5900.0,110.1747,110.2217,110.1088,110.1088,5900.0
2017-01-13 14:10:00,116.99,117.03,116.99,117.02,5083.0,110.1276,110.1653,110.1276,110.1558,5083.0
2017-01-13 14:15:00,117.01,117.03,116.95,117.03,1457.0,110.1464,110.1653,110.09,110.1653,1457.0
2017-01-13 14:20:00,117.05,117.08,117.0,117.0,2489.0,110.1841,110.2123,110.137,110.137,2489.0
2017-01-13 14:25:00,117.04,117.04,116.96,116.97,2600.0,110.1747,110.1747,110.0994,110.1088,2600.0
2017-01-13 14:30:00,116.93,116.95,116.91,116.94,3050.0,110.0711,110.09,110.0523,110.0805,3050.0
2017-01-13 14:35:00,116.96,116.97,116.92,116.96,1400.0,110.0994,110.1088,110.0617,110.0994,1400.0
2017-01-13 14:40:00,116.97,117.02,116.93,117.02,3062.0,110.1088,110.1558,110.0711,110.1558,3062.0
2017-01-13 14:45:00,116.98,117.04,116.98,117.04,1636.0,110.1182,110.1747,110.1182,110.1747,1636.0
2017-01-13 14:50:00,116.99,117.0,116.93,116.99,968.0,110.1276,110.137,110.0711,110.1276,968.0
2017-01-13 14:55:00,117.03,117.06,117.03,117.05,2933.0,110.1653,110.1935,110.1653,110.1841,2933.0
2017-01-13 15:00:00,117.06,117.06,117.02,117.04,4568.0,110.1935,110.1935,110.1558,110.1747,4568.0
2017-01-13 15:05:00,117.03,117.05,117.02,117.05,2303.0,110.1653,110.1841,110.1558,110.1841,2303.0
2017-01-13 15:10:00,117.02,117.03,117.0,117.0,4630.0,110.1558,110.1653,110.137,110.137,4630.0
2017-01-13 15:15:00,117.0,117.03,116.99,117.0,5697.0,110.137,110.1653,110.1276,110.137,5697.0
2017-01-13 15:20:00,116.98,116.99,116.96,116.98,3525.0,110.1182,110.1276,110.0994,110.1182,3525.0
2017-01-13 15:25:00,116.99,117.0,116.93,116.96,5480.0,110.1276,110.137,110.0711,110.0994,5480.0
2017-01-13 15:30:00,116.96,117.01,116.92,117.0,7384.0,110.0994,110.1464,110.0617,110.137,7384.0
2017-01-13 15:35:00,117.0,117.07,117.0,117.06,10044.0,110.137,110.2029,110.137,110.1935,10044.0
2017-01-13 15:40:00,117.07,117.09,117.03,117.04,8189.0,110.2029,110.2217,110.1653,110.1747,8189.0
2017-01-13 15:45:00,117.05,117.1,117.01,117.01,8009.0,110.1841,110.2312,110.1464,110.1464,8009.0
2017-01-13 15:50:00,117.01,117.07,116.98,117.04,16892.0,110.1464,110.2029,110.1182,110.1747,16892.0
2017-01-13 15:55:00,117.04,117.11,117.0,117.1,46924.0,110.1747,110.2406,110.137,110.2312,46924.0
2017-01-17 09:30:00,116.96,117.31,116.8,116.87,16638.0,110.0994,110.4288,109.9488,110.0146,16638.0
2017-01-17 09:35:00,116.87,116.87,116.06,116.22,19662.0,110.0146,110.0146,109.2522,109.4028,19662.0
2017-01-17 09:40:00,116.22,116.26,115.93,116.02,25731.0,109.4028,109.4404,109.1298,109.2145,25731.0
2017-01-17 09:45:00,115.98,116.16,115.9,116.16,10085.0,109.1769,109.3463,109.1015,109.3463,10085.0
2017-01-17 09:50:00,116.19,116.19,115.97,116.07,7508.0,109.3745,109.3745,109.1674,109.2616,7508.0
2017-01-17 09:55:00,116.08,116.13,115.59,115.59,17396.0,109.271,109.3181,108.8097,108.8097,17396.0
2017-01-17 10:00:00,115.68,115.92,115.61,115.91,8388.0,108.8945,109.1204,108.8286,109.111,8388.0
2017-01-17 10:05:00,115.91,116.22,115.85,116.17,9699.0,109.111,109.4028,109.0545,109.3557,9699.0
2017-01-17 10:10:00,116.2,116.37,116.19,116.2,4400.0,109.3839,109.544,109.3745,109.3839,4400.0
2017-01-17 10:15:00,116.17,116.37,116.17,116.35,6137.0,109.3557,109.544,109.3557,109.5251,6137.0
2017-01-17 10:20:00,116.37,116.49,116.36,116.41,8185.0,109.544,109.6569,109.5346,109.5816,8185.0
2017-01-17 10:25:00,116.37,116.48,116.35,116.38,7020.0,109.544,109.6475,109.5251,109.5534,7020.0
2017-01-17 10:30:00,116.41,116.41,116.3,116.37,8651.0,109.5816,109.5816,109.4781,109.544,8651.0
2017-01-17 10:35:00,116.35,116.4,116.34,116.35,7423.0,109.5251,109.5722,109.5157,109.5251,7423.0
2017-01-17 10:40:00,116.35,116.49,116.35,116.4,6965.0,109.5251,109.6569,109.5251,109.5722,6965.0
2017-01-17 10:45:00,116.4,116.45,116.31,116.32,8032.0,109.5722,109.6193,109.4875,109.4969,8032.0
2017-01-17 10:50:00,116.32,116.36,116.26,116.32,6385.0,109.4969,109.5346,109.4404,109.4969,6385.0
2017-01-17 10:55:00,116.29,116.38,116.27,116.38,5548.0,109.4687,109.5534,109.4498,109.5534,5548.0
2017-01-17 11:00:00,116.38,116.5,116.38,116.39,6222.0,109.5534,109.6664,109.5534,109.5628,6222.0
2017-01-17 11:05:00,116.4,116.4,116.28,116.32,4822.0,109.5722,109.5722,109.4593,109.4969,4822.0
2017-01-17 11:10:00,116.29,116.33,116.2,116.2,6585.0,109.4687,109.5063,109.3839,109.3839,6585.0
2017-01-17 11:15:00,116.18,116.21,115.94,115.96,9639.0,109.3651,109.3934,109.1392,109.158,9639.0
2017-01-17 11:20:00,116.0,116.02,115.94,116.02,4519.0,109.1957,109.2145,109.1392,109.2145,4519.0
2017-01-17 11:25:00,115.99,116.15,115.97,116.14,5734.0,109.1863,109.3369,109.1674,109.3275,5734.0
2017-01-17 11:30:00,116.13,116.14,116.0,116.0,3752.0,109.3181,109.3275,109.1957,109.1957,3752.0
2017-01-17 11:35:00,116.01,116.07,115.98,116.02,3289.0,109.2051,109.2616,109.1769,109.2145,3289.0
2017-01-17 11:40:00,116.04,116.05,115.99,116.02,1744.0,109.2333,109.2427,109.1863,109.2145,1744.0
2017-01-17 11:45:00,116.02,116.06,116.02,116.05,3691.0,109.2145,109.2522,109.2145,109.2427,3691.0
2017-01-17 11:50:00,116.05,116.19,116.05,116.18,3900.0,109.2427,109.3745,109.2427,109.3651,3900.0
2017-01-17 11:55:00,116.21,116.27,116.19,116.27,1500.0,109.3934,109.4498,109.3745,109.4498,1500.0
2017-01-17 12:00:00,116.25,116.27,116.23,116.27,2500.0,109.431,109.4498,109.4122,109.4498,2500.0
2017-01-17 12:05:00,116.3,116.3,116.16,116.16,1744.0,109.4781,109.4781,109.3463,109.3463,1744.0
2017-01-17 12:10:00,116.16,116.16,116.04,116.09,2500.0,109.3463,109.3463,109.2333,109.2804,2500.0
2017-01-17 12:15:00,116.06,116.13,116.04,116.13,5900.0,109.2522,109.3181,109.2333,109.3181,5900.0
2017-01-17 12:20:00,116.1,116.1,116.0,116.04,6320.0,109.2898,109.2898,109.1957,109.2333,6320.0
2017-01-17 12:25:00,116.0,116.06,116.0,116.04,1399.0,109.1957,109.2522,109.1957,109.2333,1399.0
2017-01-17 12:30:00,116.02,116.05,116.02,116.05,1300.0,109.2145,109.2427,109.2145,109.2427,1300.0
2017-01-17 12:35:00,116.04,116.04,115.9,115.91,2760.0,109.2333,109.2333,109.1015,109.111,2760.0
2017-01-17 12:40:00,115.93,115.94,115.85,115.89,4305.0,109.1298,109.1392,109.0545,109.0921,4305.0
2017-01-17 12:45:00,115.89,115.89,115.8,115.8,4170.0,109.0921,109.0921,109.0074,109.0074,4170.0
2017-01-17 12:50:00,115.85,115.89,115.81,115.81,2600.0,109.0545,109.0921,109.0168,109.0168,2600.0
2017-01-17 12:55:00,115.81,115.81,115.79,115.79,1600.0,109.0168,109.0168,108.998,108.998,1600.0
2017-01-17 13:00:00,115.8,115.87,115.8,115.86,2909.0,109.0074,109.0733,109.0074,109.0639,2909.0
2017-01-17 13:05:00,115.85,115.88,115.83,115.88,3900.0,109.0545,109.0827,109.0357,109.0827,3900.0
2017-01-17 13:10:00,115.89,115.92,115.86,115.92,2600.0,109.0921,109.1204,109.0639,109.1204,2600.0
2017-01-17 13:15:00,115.96,115.99,115.92,115.99,3028.0,109.158,109.1863,109.1204,109.1863,3028.0
2017-01-17 13:20:00,115.97,116.02,115.95,116.01,3100.0,109.1674,109.2145,109.1486,109.2051,3100.0
2017-01-17 13:25:00,116.02,116.13,116.02,116.11,4279.0,109.2145,109.3181,109.2145,109.2992,4279.0
2017-01-17 13:30:00,116.11,116.17,116.09,116.17,8302.0,109.2992,109.3557,109.2804,109.3557,8302.0
2017-01-17 13:35:00,116.15,116.19,116.15,116.15,5200.0,109.3369,109.3745,109.3369,109.3369,5200.0
2017-01-17 13:40:00,116.15,116.15,116.06,116.06,9291.0,109.3369,109.3369,109.2522,109.2522,9291.0
2017-01-17 13:45:00,116.06,116.11,116.06,116.07,2976.0,109.2522,109.2992,109.2522,109.2616,2976.0
2017-01-17 13:50:00,116.05,116.06,115.97,115.97,2002.0,109.2427,109.2522,109.1674,109.1674,2002.0
2017-01-17 13:55:00,115.95,116.03,115.95,116.01,3200.0,109.1486,109.2239,109.1486,109.2051,3200.0
2017-01-17 14:00:00,115.96,116.06,115.96,116.04,1900.0,109.158,109.2522,109.158,109.2333,1900.0
2017-01-17 14:05:00,116.03,116.11,116.03,116.11,3017.0,109.2239,109.2992,109.2239,109.2992,3017.0
2017-01-17 14:10:00,116.05,116.06,116.0,116.02,4478.0,109.2427,109.2522,109.1957,109.2145,4478.0
2017-01-17 14:15:00,116.02,116.04,116.0,116.0,926.0,109.2145,109.2333,109.1957,109.1957,926.0
2017-01-17 14:20:00,115.96,115.96,115.86,115.87,2832.0,109.158,109.158,109.0639,109.0733,2832.0
2017-01-17 14:25:00,115.86,115.88,115.82,115.84,2903.0,109.0639,109.0827,109.0262,109.0451,2903.0
2017-01-17 14:30:00,115.79,115.86,115.77,115.8,2200.0,108.998,109.0639,108.9792,109.0074,2200.0
2017-01-17 14:35:00,115.8,115.8,115.7,115.74,7892.0,109.0074,109.0074,108.9133,108.9509,7892.0
2017-01-17 14:40:00,115.72,115.82,115.68,115.8,4659.0,108.9321,109.0262,108.8945,109.0074,4659.0
2017-01-17 14:45:00,115.81,115.88,115.8,115.82,3100.0,109.0168,109.0827,109.0074,109.0262,3100.0
2017-01-17 14:50:00,115.82,115.82,115.72,115.75,2375.0,109.0262,109.0262,108.9321,108.9603,2375.0
2017-01-17 14:55:00,115.75,115.83,115.72,115.8,3720.0,108.9603,109.0357,108.9321,109.0074,3720.0
2017-01-17 15:00:00,115.81,115.82,115.73,115.78,8017.0,109.0168,109.0262,108.9415,108.9886,8017.0
2017-01-17 15:05:00,115.76,115.78,115.66,115.69,9605.0,108.9698,108.9886,108.8756,108.9039,9605.0
2017-01-17 15:10:00,115.7,115.78,115.69,115.76,5274.0,108.9133,108.9886,108.9039,108.9698,5274.0
2017-01-17 15:15:00,115.77,115.83,115.75,115.81,6411.0,108.9792,109.0357,108.9603,109.0168,6411.0
2017-01-17 15:20:00,115.81,115.88,115.8,115.84,5512.0,109.0168,109.0827,109.0074,109.0451,5512.0
2017-01-17 15:25:00,115.82,115.85,115.78,115.81,7012.0,109.0262,109.0545,108.9886,109.0168,7012.0
2017-01-17 15:30:00,115.79,115.94,115.78,115.92,6820.0,108.998,109.1392,108.9886,109.1204,6820.0
2017-01-17 15:35:00,115.93,115.95,115.9,115.94,7124.0,109.1298,109.1486,109.1015,109.1392,7124.0
2017-01-17 15:40:00,115.95,115.99,115.94,115.98,14752.0,109.1486,109.1863,109.1392,109.1769,14752.0
2017-01-17 15:45:00,116.0,116.01,115.94,116.01,11978.0,109.1957,109.2051,109.1392,109.2051,11978.0
2017-01-17 15:50:00,116.01,116.04,115.98,116.03,16699.0,109.2051,109.2333,109.1769,109.2239,16699.0
2017-01-17 15:55:00,116.03,116.12,116.02,116.09,60450.0,109.2239,109.3086,109.2145,109.2804,60450.0
2017-01-18 09:30:00,116.6,116.6,115.77,116.29,17426.0,109.7605,109.7605,108.9792,109.4687,17426.0
2017-01-18 09:35:00,116.22,116.49,116.06,116.49,10480.0,109.4028,109.6569,109.2522,109.6569,10480.0
2017-01-18 09:40:00,116.51,116.86,116.44,116.64,7217.0,109.6758,110.0052,109.6099,109.7981,7217.0
2017-01-18 09:45:00,116.7,116.7,116.48,116.51,4800.0,109.8546,109.8546,109.6475,109.6758,4800.0
2017-01-18 09:50:00,116.49,116.51,116.39,116.39,2100.0,109.6569,109.6758,109.5628,109.5628,2100.0
2017-01-18 09:55:00,116.45,116.53,116.41,116.5,4100.0,109.6193,109.6946,109.5816,109.6664,4100.0
2017-01-18 10:00:00,116.47,116.48,116.43,116.44,1400.0,109.6381,109.6475,109.6005,109.6099,1400.0
2017-01-18 10:05:00,116.43,116.48,116.3,116.32,5784.0,109.6005,109.6475,109.4781,109.4969,5784.0
2017-01-18 10:10:00,116.33,116.42,116.24,116.26,5370.0,109.5063,109.591,109.4216,109.4404,5370.0
2017-01-18 10:15:00,116.27,116.33,116.18,116.23,6235.0,109.4498,109.5063,109.3651,109.4122,6235.0
2017-01-18 10:20:00,116.19,116.28,116.11,116.11,5739.0,109.3745,109.4593,109.2992,109.2992,5739.0
2017-01-18 10:25:00,116.15,116.18,115.89,115.91,5813.0,109.3369,109.3651,109.0921,109.111,5813.0
2017-01-18 10:30:00,115.94,116.07,115.94,115.96,4883.0,109.1392,109.2616,109.1392,109.158,4883.0
2017-01-18 10:35:00,115.97,116.07,115.93,116.05,4100.0,109.1674,109.2616,109.1298,109.2427,4100.0
2017-01-18 10:40:00,116.01,116.04,115.92,115.92,5453.0,109.2051,109.2333,109.1204,109.1204,5453.0
2017-01-18 10:45:00,115.92,115.94,115.88,115.94,3700.0,109.1204,109.1392,109.0827,109.1392,3700.0
2017-01-18 10:50:00,115.92,115.97,115.89,115.97,2613.0,109.1204,109.1674,109.0921,109.1674,2613.0
2017-01-18 10:55:00,115.97,116.14,115.96,116.14,2650.0,109.1674,109.3275,109.158,109.3275,2650.0
2017-01-18 11:00:00,116.1,116.11,116.03,116.07,4307.0,109.2898,109.2992,109.2239,109.2616,4307.0
2017-01-18 11:05:00,116.11,116.14,116.06,116.07,2600.0,109.2992,109.3275,109.2522,109.2616,2600.0
2017-01-18 11:10:00,116.08,116.08,116.02,116.02,3806.0,109.271,109.271,109.2145,109.2145,3806.0
2017-01-18 11:15:00,116.07,116.09,116.0,116.0,3000.0,109.2616,109.2804,109.1957,109.1957,3000.0
2017-01-18 11:20:00,116.0,116.05,115.97,116.03,3100.0,109.1957,109.2427,109.1674,109.2239,3100.0
2017-01-18 11:25:00,116.03,116.12,116.03,116.11,2500.0,109.2239,109.3086,109.2239,109.2992,2500.0
2017-01-18 11:30:00,116.13,116.13,115.99,115.99,14479.0,109.3181,109.3181,109.1863,109.1863,14479.0
2017-01-18 11:35:00,115.99,116.0,115.93,115.93,2700.0,109.1863,109.1957,109.1298,109.1298,2700.0
2017-01-18 11:40:00,115.93,115.94,115.87,115.92,4434.0,109.1298,109.1392,109.0733,109.1204,4434.0
2017-01-18 11:45:00,115.92,115.92,115.89,115.91,1700.0,109.1204,109.1204,109.0921,109.111,1700.0
2017-01-18 11:50:00,115.91,115.91,115.82,115.82,2500.0,109.111,109.111,109.0262,109.0262,2500.0
2017-01-18 11:55:00,115.84,115.84,115.62,115.74,6800.0,109.0451,109.0451,108.838,108.9509,6800.0
2017-01-18 12:00:00,115.73,115.81,115.71,115.79,17718.0,108.9415,109.0168,108.9227,108.998,17718.0
2017-01-18 12:05:00,115.81,115.87,115.76,115.85,7219.0,109.0168,109.0733,108.9698,109.0545,7219.0
2017-01-18 12:10:00,115.86,115.92,115.82,115.88,6738.0,109.0639,109.1204,109.0262,109.0827,6738.0
2017-01-18 12:15:00,115.88,115.93,115.81,115.88,6300.0,109.0827,109.1298,109.0168,109.0827,6300.0
2017-01-18 12:20:00,115.9,115.9,115.82,115.89,16400.0,109.1015,109.1015,109.0262,109.0921,16400.0
2017-01-18 12:25:00,115.89,115.96,115.87,115.91,1800.0,109.0921,109.158,109.0733,109.111,1800.0
2017-01-18 12:30:00,115.93,115.93,115.89,115.9,4446.0,109.1298,109.1298,109.0921,109.1015,4446.0
2017-01-18 12:35:00,115.88,115.94,115.88,115.93,2500.0,109.0827,109.1392,109.0827,109.1298,2500.0
2017-01-18 12:40:00,115.94,115.98,115.91,115.96,6745.0,109.1392,109.1769,109.111,109.158,6745.0
2017-01-18 12:45:00,115.97,116.03,115.95,115.97,1900.0,109.1674,109.2239,109.1486,109.1674,1900.0
2017-01-18 12:50:00,115.95,115.95,115.86,115.86,2959.0,109.1486,109.1486,109.0639,109.0639,2959.0
2017-01-18 12:55:00,115.85,115.85,115.74,115.75,3688.0,109.0545,109.0545,108.9509,108.9603,3688.0
2017-01-18 13:00:00,115.73,115.83,115.73,115.83,4600.0,108.9415,109.0357,108.9415,109.0357,4600.0
2017-01-18 13:05:00,115.82,115.9,115.8,115.9,3752.0,109.0262,109.1015,109.0074,109.1015,3752.0
2017-01-18 13:10:00,115.89,115.89,115.8,115.8,4461.0,109.0921,109.0921,109.0074,109.0074,4461.0
2017-01-18 13:15:00,115.82,115.88,115.81,115.88,979.0,109.0262,109.0827,109.0168,109.0827,979.0
2017-01-18 13:20:00,115.87,115.88,115.78,115.78,3316.0,109.0733,109.0827,108.9886,108.9886,3316.0
2017-01-18 13:25:00,115.79,115.84,115.75,115.75,4900.0,108.998,109.0451,108.9603,108.9603,4900.0
2017-01-18 13:30:00,115.78,115.82,115.76,115.77,2000.0,108.9886,109.0262,108.9698,108.9792,2000.0
2017-01-18 13:35:00,115.76,115.88,115.76,115.85,2800.0,108.9698,109.0827,108.9698,109.0545,2800.0
2017-01-18 13:40:00,115.86,115.87,115.83,115.86,3500.0,109.0639,109.0733,109.0357,109.0639,3500.0
2017-01-18 13:45:00,115.86,115.86,115.8,115.82,4086.0,109.0639,109.0639,109.0074,109.0262,4086.0
2017-01-18 13:50:00,115.79,115.83,115.76,115.76,4023.0,108.998,109.0357,108.9698,108.9698,4023.0
2017-01-18 13:55:00,115.78,115.82,115.73,115.75,5304.0,108.9886,109.0262,108.9415,108.9603,5304.0
2017-01-18 14:00:00,115.73,115.82,115.73,115.76,8132.0,108.9415,109.0262,108.9415,108.9698,8132.0
2017-01-18 14:05:00,115.77,115.81,115.7,115.71,8934.0,108.9792,109.0168,108.9133,108.9227,8934.0
2017-01-18 14:10:00,115.72,115.75,115.69,115.72,9999.0,108.9321,108.9603,108.9039,108.9321,9999.0
2017-01-18 14:15:00,115.74,115.89,115.73,115.84,4800.0,108.9509,109.0921,108.9415,109.0451,4800.0
2017-01-18 14:20:00,115.86,115.86,115.78,115.8,5983.0,109.0639,109.0639,108.9886,109.0074,5983.0
2017-01-18 14:25:00,115.8,115.86,115.8,115.84,1600.0,109.0074,109.0639,109.0074,109.0451,1600.0
2017-01-18 14:30:00,115.83,115.86,115.79,115.84,1612.0,109.0357,109.0639,108.998,109.0451,1612.0
2017-01-18 14:35:00,115.86,115.86,115.8,115.85,2047.0,109.0639,109.0639,109.0074,109.0545,2047.0
2017-01-18 14:40:00,115.83,115.83,115.76,115.78,3972.0,109.0357,109.0357,108.9698,108.9886,3972.0
2017-01-18 14:45:00,115.78,115.78,115.7,115.71,4600.0,108.9886,108.9886,108.9133,108.9227,4600.0
2017-01-18 14:50:00,115.7,115.77,115.7,115.77,7984.0,108.9133,108.9792,108.9133,108.9792,7984.0
2017-01-18 14:55:00,115.75,115.79,115.72,115.77,5256.0,108.9603,108.998,108.9321,108.9792,5256.0
2017-01-18 15:00:00,115.78,115.78,115.71,115.78,5608.0,108.9886,108.9886,108.9227,108.9886,5608.0
2017-01-18 15:05:00,115.77,115.81,115.76,115.76,4617.0,108.9792,109.0168,108.9698,108.9698,4617.0
2017-01-18 15:10:00,115.77,115.84,115.77,115.78,4996.0,108.9792,109.0451,108.9792,108.9886,4996.0
2017-01-18 15:15:00,115.79,115.87,115.78,115.85,4849.0,108.998,109.0733,108.9886,109.0545,4849.0
2017-01-18 15:20:00,115.87,115.89,115.84,115.85,6853.0,109.0733,109.0921,109.0451,109.0545,6853.0
2017-01-18 15:25:00,115.85,115.85,115.76,115.8,10677.0,109.0545,109.0545,108.9698,109.0074,10677.0
2017-01-18 15:30:00,115.79,115.84,115.78,115.79,7800.0,108.998,109.0451,108.9886,108.998,7800.0
2017-01-18 15:35:00,115.77,115.86,115.77,115.83,7310.0,108.9792,109.0639,108.9792,109.0357,7310.0
2017-01-18 15:40:00,115.83,115.91,115.83,115.84,17084.0,109.0357,109.111,109.0357,109.0451,17084.0
2017-01-18 15:45:00,115.84,115.9,115.84,115.86,8805.0,109.0451,109.1015,109.0451,109.0639,8805.0
2017-01-18 15:50:00,115.87,115.9,115.85,115.86,13555.0,109.0733,109.1015,109.0545,109.0639,13555.0
2017-01-18 15:55:00,115.86,115.89,115.79,115.79,44595.0,109.0639,109.0921,108.998,108.998,44595.0
2017-01-19 09:30:00,116.07,116.4,115.61,116.13,29021.0,109.2616,109.5722,108.8286,109.3181,29021.0
2017-01-19 09:35:00,116.21,116.21,115.95,115.96,3200.0,109.3934,109.3934,109.1486,109.158,3200.0
2017-01-19 09:40:00,116.04,116.22,116.04,116.1,8230.0,109.2333,109.4028,109.2333,109.2898,8230.0
2017-01-19 09:45:00,116.09,116.27,116.09,116.19,6519.0,109.2804,109.4498,109.2804,109.3745,6519.0
2017-01-19 09:50:00,116.17,116.17,116.03,116.03,2880.0,109.3557,109.3557,109.2239,109.2239,2880.0
2017-01-19 09:55:00,116.01,116.14,115.97,116.01,8191.0,109.2051,109.3275,109.1674,109.2051,8191.0
2017-01-19 10:00:00,116.06,116.13,116.04,116.08,5433.0,109.2522,109.3181,109.2333,109.271,5433.0
2017-01-19 10:05:00,116.05,116.17,115.95,116.0,6442.0,109.2427,109.3557,109.1486,109.1957,6442.0
2017-01-19 10:10:00,115.99,115.99,115.81,115.86,5100.0,109.1863,109.1863,109.0168,109.0639,5100.0
2017-01-19 10:15:00,115.87,115.87,115.61,115.74,4304.0,109.0733,109.0733,108.8286,108.9509,4304.0
2017-01-19 10:20:00,115.79,115.81,115.6,115.61,4671.0,108.998,109.0168,108.8191,108.8286,4671.0
2017-01-19 10:25:00,115.59,115.62,115.53,115.53,8498.0,108.8097,108.838,108.7532,108.7532,8498.0
2017-01-19 10:30:00,115.54,115.55,115.41,115.41,10403.0,108.7627,108.7721,108.6403,108.6403,10403.0
2017-01-19 10:35:00,115.41,115.48,115.37,115.4,7403.0,108.6403,108.7062,108.6026,108.6309,7403.0
2017-01-19 10:40:00,115.36,115.36,115.3,115.31,5627.0,108.5932,108.5932,108.5367,108.5462,5627.0
2017-01-19 10:45:00,115.29,115.3,115.2,115.29,8564.0,108.5273,108.5367,108.4426,108.5273,8564.0
2017-01-19 10:50:00,115.29,115.35,115.21,115.26,19430.0,108.5273,108.5838,108.452,108.4991,19430.0
2017-01-19 10:55:00,115.28,115.42,115.25,115.38,8280.0,108.5179,108.6497,108.4897,108.612,8280.0
2017-01-19 11:00:00,115.34,115.35,115.08,115.08,14376.0,108.5744,108.5838,108.3296,108.3296,14376.0
2017-01-19 11:05:00,115.13,115.19,115.07,115.07,8430.0,108.3767,108.4332,108.3202,108.3202,8430.0
2017-01-19 11:10:00,115.14,115.15,115.09,115.09,6227.0,108.3861,108.3955,108.3391,108.3391,6227.0
2017-01-19 11:15:00,115.11,115.27,115.07,115.27,6190.0,108.3579,108.5085,108.3202,108.5085,6190.0
2017-01-19 11:20:00,115.24,115.26,115.16,115.26,10380.0,108.4803,108.4991,108.405,108.4991,10380.0
2017-01-19 11:25:00,115.25,115.28,115.17,115.26,44505.0,108.4897,108.5179,108.4144,108.4991,44505.0
2017-01-19 11:30:00,115.29,115.4,115.28,115.34,4600.0,108.5273,108.6309,108.5179,108.5744,4600.0
2017-01-19 11:35:00,115.33,115.33,115.31,115.31,1200.0,108.565,108.565,108.5462,108.5462,1200.0
2017-01-19 11:40:00,115.34,115.44,115.32,115.42,7467.0,108.5744,108.6685,108.5556,108.6497,7467.0
2017-01-19 11:45:00,115.47,115.53,115.45,115.45,4640.0,108.6968,108.7532,108.6779,108.6779,4640.0
2017-01-19 11:50:00,115.42,115.42,115.27,115.36,7200.0,108.6497,108.6497,108.5085,108.5932,7200.0
2017-01-19 11:55:00,115.37,115.46,115.36,115.39,5318.0,108.6026,108.6874,108.5932,108.6215,5318.0
2017-01-19 12:00:00,115.44,115.48,115.35,115.44,7380.0,108.6685,108.7062,108.5838,108.6685,7380.0
2017-01-19 12:05:00,115.43,115.47,115.37,115.38,7810.0,108.6591,108.6968,108.6026,108.612,7810.0
2017-01-19 12:10:00,115.43,115.5,115.41,115.5,8185.0,108.6591,108.725,108.6403,108.725,8185.0
2017-01-19 12:15:00,115.51,115.55,115.43,115.45,8556.0,108.7344,108.7721,108.6591,108.6779,8556.0
2017-01-19 12:20:00,115.44,115.51,115.4,115.44,8274.0,108.6685,108.7344,108.6309,108.6685,8274.0
2017-01-19 12:25:00,115.46,115.51,115.44,115.5,9175.0,108.6874,108.7344,108.6685,108.725,9175.0
2017-01-19 12:30:00,115.52,115.58,115.52,115.56,12220.0,108.7438,108.8003,108.7438,108.7815,12220.0
2017-01-19 12:35:00,115.56,115.59,115.54,115.58,8900.0,108.7815,108.8097,108.7627,108.8003,8900.0
2017-01-19 12:40:00,115.59,115.63,115.53,115.57,4365.0,108.8097,108.8474,108.7532,108.7909,4365.0
2017-01-19 12:45:00,115.6,115.61,115.53,115.58,14556.0,108.8191,108.8286,108.7532,108.8003,14556.0
2017-01-19 12:50:00,115.58,115.68,115.58,115.68,2800.0,108.8003,108.8945,108.8003,108.8945,2800.0
2017-01-19 12:55:00,115.72,115.72,115.7,115.7,1800.0,108.9321,108.9321,108.9133,108.9133,1800.0
2017-01-19 13:00:00,115.72,115.74,115.7,115.7,3200.0,108.9321,108.9509,108.9133,108.9133,3200.0
2017-01-19 13:05:00,115.69,115.69,115.53,115.6,8457.0,108.9039,108.9039,108.7532,108.8191,8457.0
2017-01-19 13:10:00,115.62,115.66,115.56,115.65,8429.0,108.838,108.8756,108.7815,108.8662,8429.0
2017-01-19 13:15:00,115.66,115.7,115.63,115.68,4415.0,108.8756,108.9133,108.8474,108.8945,4415.0
2017-01-19 13:20:00,115.68,115.73,115.65,115.66,2881.0,108.8945,108.9415,108.8662,108.8756,2881.0
2017-01-19 13:25:00,115.65,115.74,115.6,115.6,4983.0,108.8662,108.9509,108.8191,108.8191,4983.0
2017-01-19 13:30:00,115.6,115.64,115.59,115.64,2162.0,108.8191,108.8568,108.8097,108.8568,2162.0
2017-01-19 13:35:00,115.64,115.71,115.62,115.71,4404.0,108.8568,108.9227,108.838,108.9227,4404.0
2017-01-19 13:40:00,115.72,115.72,115.68,115.68,2361.0,108.9321,108.9321,108.8945,108.8945,2361.0
2017-01-19 13:45:00,115.69,115.73,115.69,115.71,2842.0,108.9039,108.9415,108.9039,108.9227,2842.0
2017-01-19 13:50:00,115.73,115.73,115.64,115.7,3452.0,108.9415,108.9415,108.8568,108.9133,3452.0
2017-01-19 13:55:00,115.7,115.72,115.7,115.71,1700.0,108.9133,108.9321,108.9133,108.9227,1700.0
2017-01-19 14:00:00,115.65,115.75,115.59,115.75,4400.0,108.8662,108.9603,108.8097,108.9603,4400.0
2017-01-19 14:05:00,115.75,115.77,115.47,115.49,7370.0,108.9603,108.9792,108.6968,108.7156,7370.0
2017-01-19 14:10:00,115.5,115.55,115.48,115.5,5445.0,108.725,108.7721,108.7062,108.725,5445.0
2017-01-19 14:15:00,115.51,115.56,115.47,115.55,19239.0,108.7344,108.7815,108.6968,108.7721,19239.0
2017-01-19 14:20:00,115.55,115.76,115.5,115.76,7198.0,108.7721,108.9698,108.725,108.9698,7198.0
2017-01-19 14:25:00,115.73,115.77,115.72,115.77,3125.0,108.9415,108.9792,108.9321,108.9792,3125.0
2017-01-19 14:30:00,115.79,115.79,115.67,115.72,12462.0,108.998,108.998,108.885,108.9321,12462.0
2017-01-19 14:35:00,115.7,115.72,115.65,115.71,8180.0,108.9133,108.9321,108.8662,108.9227,8180.0
2017-01-19 14:40:00,115.7,115.75,115.66,115.74,5569.0,108.9133,108.9603,108.8756,108.9509,5569.0
2017-01-19 14:45:00,115.73,115.74,115.69,115.71,8524.0,108.9415,108.9509,108.9039,108.9227,8524.0
2017-01-19 14:50:00,115.69,115.73,115.67,115.67,4545.0,108.9039,108.9415,108.885,108.885,4545.0
2017-01-19 14:55:00,115.63,115.66,115.59,115.61,9808.0,108.8474,108.8756,108.8097,108.8286,9808.0
2017-01-19 15:00:00,115.62,115.68,115.58,115.68,10659.0,108.838,108.8945,108.8003,108.8945,10659.0
2017-01-19 15:05:00,115.68,115.74,115.6,115.68,38759.0,108.8945,108.9509,108.8191,108.8945,38759.0
2017-01-19 15:10:00,115.68,115.73,115.66,115.73,4193.0,108.8945,108.9415,108.8756,108.9415,4193.0
2017-01-19 15:15:00,115.76,115.97,115.76,115.91,7766.0,108.9698,109.1674,108.9698,109.111,7766.0
2017-01-19 15:20:00,115.9,115.92,115.85,115.88,8054.0,109.1015,109.1204,109.0545,109.0827,8054.0
2017-01-19 15:25:00,115.91,115.92,115.86,115.9,5971.0,109.111,109.1204,109.0639,109.1015,5971.0
2017-01-19 15:30:00,115.9,115.9,115.78,115.81,16184.0,109.1015,109.1015,108.9886,109.0168,16184.0
2017-01-19 15:35:00,115.8,115.87,115.78,115.86,10584.0,109.0074,109.0733,108.9886,109.0639,10584.0
2017-01-19 15:40:00,115.84,115.91,115.84,115.85,19879.0,109.0451,109.111,109.0451,109.0545,19879.0
2017-01-19 15:45:00,115.85,115.95,115.84,115.89,18689.0,109.0545,109.1486,109.0451,109.0921,18689.0
2017-01-19 15:50:00,115.9,116.0,115.9,115.96,27439.0,109.1015,109.1957,109.1015,109.158,27439.0
2017-01-19 15:55:00,115.97,116.02,115.91,115.93,75750.0,109.1674,109.2145,109.111,109.1298,75750.0
2017-01-20 09:30:00,116.48,116.55,115.78,116.45,94028.0,109.6475,109.7134,108.9886,109.6193,94028.0
2017-01-20 09:35:00,116.56,116.75,116.49,116.59,3359.0,109.7228,109.9017,109.6569,109.7511,3359.0
2017-01-20 09:40:00,116.65,116.69,116.47,116.55,4000.0,109.8076,109.8452,109.6381,109.7134,4000.0
2017-01-20 09:45:00,116.54,116.62,116.47,116.57,4470.0,109.704,109.7793,109.6381,109.7322,4470.0
2017-01-20 09:50:00,116.57,116.69,116.54,116.68,3475.0,109.7322,109.8452,109.704,109.8358,3475.0
2017-01-20 09:55:00,116.72,116.84,116.72,116.84,3593.0,109.8734,109.9864,109.8734,109.9864,3593.0
2017-01-20 10:00:00,116.86,116.96,116.78,116.79,4936.0,110.0052,110.0994,109.9299,109.9393,4936.0
2017-01-20 10:05:00,116.75,116.78,116.75,116.78,1541.0,109.9017,109.9299,109.9017,109.9299,1541.0
2017-01-20 10:10:00,116.79,116.88,116.77,116.88,4779.0,109.9393,110.0241,109.9205,110.0241,4779.0
2017-01-20 10:15:00,116.89,116.89,116.83,116.87,2300.0,110.0335,110.0335,109.977,110.0146,2300.0
2017-01-20 10:20:00,116.87,116.89,116.67,116.73,11471.0,110.0146,110.0335,109.8264,109.8829,11471.0
2017-01-20 10:25:00,116.73,116.76,116.64,116.69,2634.0,109.8829,109.9111,109.7981,109.8452,2634.0
2017-01-20 10:30:00,116.69,116.8,116.6,116.6,5647.0,109.8452,109.9488,109.7605,109.7605,5647.0
2017-01-20 10:35:00,116.64,116.68,116.56,116.62,10060.0,109.7981,109.8358,109.7228,109.7793,10060.0
2017-01-20 10:40:00,116.6,116.67,116.57,116.59,3961.0,109.7605,109.8264,109.7322,109.7511,3961.0
2017-01-20 10:45:00,116.54,116.56,116.31,116.47,123631.0,109.704,109.7228,109.4875,109.6381,123631.0
2017-01-20 10:50:00,116.48,116.71,116.42,116.7,5320.0,109.6475,109.864,109.591,109.8546,5320.0
2017-01-20 10:55:00,116.71,116.8,116.64,116.65,128482.0,109.864,109.9488,109.7981,109.8076,128482.0
2017-01-20 11:00:00,116.67,116.92,116.67,116.92,7727.0,109.8264,110.0617,109.8264,110.0617,7727.0
2017-01-20 11:05:00,116.93,116.94,116.7,116.72,17402.0,110.0711,110.0805,109.8546,109.8734,17402.0
2017-01-20 11:10:00,116.72,116.79,116.65,116.73,138408.0,109.8734,109.9393,109.8076,109.8829,138408.0
2017-01-20 11:15:00,116.75,116.83,116.72,116.75,2820.0,109.9017,109.977,109.8734,109.9017,2820.0
2017-01-20 11:20:00,116.72,116.86,116.72,116.83,4225.0,109.8734,110.0052,109.8734,109.977,4225.0
2017-01-20 11:25:00,116.82,116.84,116.76,116.76,5254.0,109.9676,109.9864,109.9111,109.9111,5254.0
2017-01-20 11:30:00,116.8,116.92,116.8,116.92,18220.0,109.9488,110.0617,109.9488,110.0617,18220.0
2017-01-20 11:35:00,116.94,116.97,116.92,116.94,4809.0,110.0805,110.1088,110.0617,110.0805,4809.0
2017-01-20 11:40:00,116.92,117.07,116.91,117.07,8400.0,110.0617,110.2029,110.0523,110.2029,8400.0
2017-01-20 11:45:00,117.07,117.08,116.98,116.98,5870.0,110.2029,110.2123,110.1182,110.1182,5870.0
2017-01-20 11:50:00,116.96,117.04,116.96,117.04,4200.0,110.0994,110.1747,110.0994,110.1747,4200.0
2017-01-20 11:55:00,117.02,117.14,117.0,117.06,5625.0,110.1558,110.2688,110.137,110.1935,5625.0
2017-01-20 12:00:00,117.08,117.21,117.08,117.09,5300.0,110.2123,110.3347,110.2123,110.2217,5300.0
2017-01-20 12:05:00,117.03,117.04,116.72,116.93,14039.0,110.1653,110.1747,109.8734,110.0711,14039.0
2017-01-20 12:10:00,116.91,116.94,116.75,116.76,8873.0,110.0523,110.0805,109.9017,109.9111,8873.0
2017-01-20 12:15:00,116.73,117.15,116.72,117.1,15649.0,109.8829,110.2782,109.8734,110.2312,15649.0
2017-01-20 12:20:00,117.07,117.17,117.04,117.08,4207.0,110.2029,110.2971,110.1747,110.2123,4207.0
2017-01-20 12:25:00,117.11,117.11,116.84,116.9,4551.0,110.2406,110.2406,109.9864,110.0429,4551.0
2017-01-20 12:30:00,116.85,116.85,116.68,116.77,3550.0,109.9958,109.9958,109.8358,109.9205,3550.0
2017-01-20 12:35:00,116.74,116.74,116.63,116.67,2700.0,109.8923,109.8923,109.7887,109.8264,2700.0
2017-01-20 12:40:00,116.68,116.69,116.67,116.69,890.0,109.8358,109.8452,109.8264,109.8452,890.0
2017-01-20 12:45:00,116.66,116.72,116.55,116.59,3200.0,109.817,109.8734,109.7134,109.7511,3200.0
2017-01-20 12:50:00,116.62,116.62,116.5,116.54,1092.0,109.7793,109.7793,109.6664,109.704,1092.0
2017-01-20 12:55:00,116.43,116.62,116.4,116.59,22566.0,109.6005,109.7793,109.5722,109.7511,22566.0
2017-01-20 13:00:00,116.57,116.61,116.52,116.57,3600.0,109.7322,109.7699,109.6852,109.7322,3600.0
2017-01-20 13:05:00,116.64,116.68,116.62,116.65,3447.0,109.7981,109.8358,109.7793,109.8076,3447.0
2017-01-20 13:10:00,116.62,116.66,116.6,116.64,1800.0,109.7793,109.817,109.7605,109.7981,1800.0
2017-01-20 13:15:00,116.58,116.62,116.54,116.62,2300.0,109.7417,109.7793,109.704,109.7793,2300.0
2017-01-20 13:20:00,116.61,116.61,116.53,116.6,1500.0,109.7699,109.7699,109.6946,109.7605,1500.0
2017-01-20 13:25:00,116.54,116.6,116.43,116.44,1992.0,109.704,109.7605,109.6005,109.6099,1992.0
2017-01-20 13:30:00,116.49,116.56,116.48,116.51,2500.0,109.6569,109.7228,109.6475,109.6758,2500.0
2017-01-20 13:35:00,116.51,116.51,116.46,116.47,1600.0,109.6758,109.6758,109.6287,109.6381,1600.0
2017-01-20 13:40:00,116.5,116.54,116.49,116.52,2500.0,109.6664,109.704,109.6569,109.6852,2500.0
2017-01-20 13:45:00,116.51,116.51,116.42,116.42,800.0,109.6758,109.6758,109.591,109.591,800.0
2017-01-20 13:50:00,116.4,116.43,116.35,116.37,3329.0,109.5722,109.6005,109.5251,109.544,3329.0
2017-01-20 13:55:00,116.38,116.42,116.34,116.34,1600.0,109.5534,109.591,109.5157,109.5157,1600.0
2017-01-20 14:00:00,116.32,116.35,116.23,116.35,5800.0,109.4969,109.5251,109.4122,109.5251,5800.0
2017-01-20 14:05:00,116.37,116.42,116.36,116.41,2250.0,109.544,109.591,109.5346,109.5816,2250.0
2017-01-20 14:10:00,116.39,116.45,116.39,116.39,2600.0,109.5628,109.6193,109.5628,109.5628,2600.0
2017-01-20 14:15:00,116.41,116.47,116.41,116.44,2100.0,109.5816,109.6381,109.5816,109.6099,2100.0
2017-01-20 14:20:00,116.44,116.44,116.28,116.29,3221.0,109.6099,109.6099,109.4593,109.4687,3221.0
2017-01-20 14:25:00,116.31,116.37,116.3,116.37,3300.0,109.4875,109.544,109.4781,109.544,3300.0
2017-01-20 14:30:00,116.41,116.51,116.41,116.43,6073.0,109.5816,109.6758,109.5816,109.6005,6073.0
2017-01-20 14:35:00,116.49,116.49,116.36,116.36,1523.0,109.6569,109.6569,109.5346,109.5346,1523.0
2017-01-20 14:40:00,116.39,116.48,116.39,116.45,6901.0,109.5628,109.6475,109.5628,109.6193,6901.0
2017-01-20 14:45:00,116.44,116.45,116.44,116.44,700.0,109.6099,109.6193,109.6099,109.6099,700.0
2017-01-20 14:50:00,116.45,116.47,116.42,116.43,4680.0,109.6193,109.6381,109.591,109.6005,4680.0
2017-01-20 14:55:00,116.44,116.49,116.44,116.49,3400.0,109.6099,109.6569,109.6099,109.6569,3400.0
2017-01-20 15:00:00,116.5,116.54,116.49,116.53,5158.0,109.6664,109.704,109.6569,109.6946,5158.0
2017-01-20 15:05:00,116.53,116.56,116.48,116.54,4009.0,109.6946,109.7228,109.6475,109.704,4009.0
2017-01-20 15:10:00,116.53,116.65,116.51,116.59,5400.0,109.6946,109.8076,109.6758,109.7511,5400.0
2017-01-20 15:15:00,116.58,116.6,116.47,116.53,11170.0,109.7417,109.7605,109.6381,109.6946,11170.0
2017-01-20 15:20:00,116.53,116.53,116.42,116.42,10038.0,109.6946,109.6946,109.591,109.591,10038.0
2017-01-20 15:25:00,116.43,116.46,116.42,116.42,5957.0,109.6005,109.6287,109.591,109.591,5957.0
2017-01-20 15:30:00,116.44,116.57,116.43,116.56,13136.0,109.6099,109.7322,109.6005,109.7228,13136.0
2017-01-20 15:35:00,116.57,116.65,116.53,116.62,12559.0,109.7322,109.8076,109.6946,109.7793,12559.0
2017-01-20 15:40:00,116.64,116.73,116.64,116.73,12290.0,109.7981,109.8829,109.7981,109.8829,12290.0
2017-01-20 15:45:00,116.72,116.9,116.71,116.9,34985.0,109.8734,110.0429,109.864,110.0429,34985.0
2017-01-20 15:50:00,116.87,116.93,116.84,116.89,41764.0,110.0146,110.0711,109.9864,110.0335,41764.0
2017-01-20 15:55:00,116.87,117.11,116.85,117.1,102689.0,110.0146,110.2406,109.9958,110.2312,102689.0
2017-01-23 09:30:00,117.05,117.43,116.87,117.06,15107.0,110.1841,110.5418,110.0146,110.1935,15107.0
2017-01-23 09:35:00,117.11,117.45,116.95,116.96,10305.0,110.2406,110.5606,110.09,110.0994,10305.0
2017-01-23 09:40:00,117.0,117.05,116.87,116.88,3054.0,110.137,110.1841,110.0146,110.0241,3054.0
2017-01-23 09:45:00,116.87,116.99,116.86,116.91,3902.0,110.0146,110.1276,110.0052,110.0523,3902.0
2017-01-23 09:50:00,116.83,116.89,116.73,116.73,3727.0,109.977,110.0335,109.8829,109.8829,3727.0
2017-01-23 09:55:00,116.73,116.82,116.72,116.77,3494.0,109.8829,109.9676,109.8734,109.9205,3494.0
2017-01-23 10:00:00,116.81,116.93,116.81,116.88,5540.0,109.9582,110.0711,109.9582,110.0241,5540.0
2017-01-23 10:05:00,116.87,116.98,116.85,116.97,5864.0,110.0146,110.1182,109.9958,110.1088,5864.0
2017-01-23 10:10:00,117.01,117.01,116.79,117.0,5263.0,110.1464,110.1464,109.9393,110.137,5263.0
2017-01-23 10:15:00,117.0,117.08,116.93,117.08,2600.0,110.137,110.2123,110.0711,110.2123,2600.0
2017-01-23 10:20:00,117.09,117.2,117.01,117.2,5648.0,110.2217,110.3253,110.1464,110.3253,5648.0
2017-01-23 10:25:00,117.2,117.2,117.1,117.12,8317.0,110.3253,110.3253,110.2312,110.25,8317.0
2017-01-23 10:30:00,117.1,117.1,116.75,116.81,6931.0,110.2312,110.2312,109.9017,109.9582,6931.0
2017-01-23 10:35:00,116.83,116.84,116.76,116.82,3800.0,109.977,109.9864,109.9111,109.9676,3800.0
2017-01-23 10:40:00,116.81,116.88,116.8,116.88,2000.0,109.9582,110.0241,109.9488,110.0241,2000.0
2017-01-23 10:45:00,116.87,116.88,116.82,116.85,2939.0,110.0146,110.0241,109.9676,109.9958,2939.0
2017-01-23 10:50:00,116.86,116.88,116.82,116.85,7200.0,110.0052,110.0241,109.9676,109.9958,7200.0
2017-01-23 10:55:00,116.83,116.84,116.79,116.79,3050.0,109.977,109.9864,109.9393,109.9393,3050.0
2017-01-23 11:00:00,116.78,116.81,116.74,116.78,6984.0,109.9299,109.9582,109.8923,109.9299,6984.0
2017-01-23 11:05:00,116.8,116.85,116.76,116.76,2560.0,109.9488,109.9958,109.9111,109.9111,2560.0
2017-01-23 11:10:00,116.76,116.78,116.67,116.71,2449.0,109.9111,109.9299,109.8264,109.864,2449.0
2017-01-23 11:15:00,116.65,116.72,116.65,116.68,3676.0,109.8076,109.8734,109.8076,109.8358,3676.0
2017-01-23 11:20:00,116.69,116.74,116.57,116.58,6572.0,109.8452,109.8923,109.7322,109.7417,6572.0
2017-01-23 11:25:00,116.54,116.73,116.54,116.73,4200.0,109.704,109.8829,109.704,109.8829,4200.0
2017-01-23 11:30:00,116.73,116.79,116.71,116.73,3718.0,109.8829,109.9393,109.864,109.8829,3718.0
2017-01-23 11:35:00,116.75,116.77,116.72,116.72,2100.0,109.9017,109.9205,109.8734,109.8734,2100.0
2017-01-23 11:40:00,116.71,116.71,116.6,116.61,2919.0,109.864,109.864,109.7605,109.7699,2919.0
2017-01-23 11:45:00,116.62,116.64,116.27,116.27,17390.0,109.7793,109.7981,109.4498,109.4498,17390.0
2017-01-23 11:50:00,116.29,116.34,116.23,116.31,5004.0,109.4687,109.5157,109.4122,109.4875,5004.0
2017-01-23 11:55:00,116.3,116.4,116.29,116.35,1752.0,109.4781,109.5722,109.4687,109.5251,1752.0
2017-01-23 12:00:00,116.41,116.46,116.32,116.33,3729.0,109.5816,109.6287,109.4969,109.5063,3729.0
2017-01-23 12:05:00,116.38,116.38,116.31,116.38,2280.0,109.5534,109.5534,109.4875,109.5534,2280.0
2017-01-23 12:10:00,116.32,116.36,116.29,116.36,1580.0,109.4969,109.5346,109.4687,109.5346,1580.0
2017-01-23 12:15:00,116.38,116.43,116.32,116.42,3900.0,109.5534,109.6005,109.4969,109.591,3900.0
2017-01-23 12:20:00,116.41,116.52,116.4,116.5,18552.0,109.5816,109.6852,109.5722,109.6664,18552.0
2017-01-23 12:25:00,116.52,116.55,116.5,116.53,8244.0,109.6852,109.7134,109.6664,109.6946,8244.0
2017-01-23 12:30:00,116.55,116.63,116.53,116.63,4229.0,109.7134,109.7887,109.6946,109.7887,4229.0
2017-01-23 12:35:00,116.62,116.62,116.57,116.58,3082.0,109.7793,109.7793,109.7322,109.7417,3082.0
2017-01-23 12:40:00,116.59,116.77,116.59,116.77,104007.0,109.7511,109.9205,109.7511,109.9205,104007.0
2017-01-23 12:45:00,116.76,116.77,116.65,116.65,30441.0,109.9111,109.9205,109.8076,109.8076,30441.0
2017-01-23 12:50:00,116.67,116.7,116.64,116.66,3995.0,109.8264,109.8546,109.7981,109.817,3995.0
2017-01-23 12:55:00,116.66,116.69,116.64,116.67,6644.0,109.817,109.8452,109.7981,109.8264,6644.0
2017-01-23 13:00:00,116.69,116.71,116.65,116.69,6378.0,109.8452,109.864,109.8076,109.8452,6378.0
2017-01-23 13:05:00,116.7,116.79,116.69,116.7,7655.0,109.8546,109.9393,109.8452,109.8546,7655.0
2017-01-23 13:10:00,116.7,116.95,116.7,116.91,53045.0,109.8546,110.09,109.8546,110.0523,53045.0
2017-01-23 13:15:00,116.91,117.06,116.87,117.05,15200.0,110.0523,110.1935,110.0146,110.1841,15200.0
2017-01-23 13:20:00,117.05,117.12,117.04,117.05,3411.0,110.1841,110.25,110.1747,110.1841,3411.0
2017-01-23 13:25:00,117.03,117.05,116.98,117.03,7390.0,110.1653,110.1841,110.1182,110.1653,7390.0
2017-01-23 13:30:00,117.04,117.12,116.98,117.08,63490.0,110.1747,110.25,110.1182,110.2123,63490.0
2017-01-23 13:35:00,117.08,117.22,117.08,117.21,10626.0,110.2123,110.3441,110.2123,110.3347,10626.0
2017-01-23 13:40:00,117.27,117.28,117.15,117.21,6200.0,110.3912,110.4006,110.2782,110.3347,6200.0
2017-01-23 13:45:00,117.2,117.23,117.17,117.23,7035.0,110.3253,110.3535,110.2971,110.3535,7035.0
2017-01-23 13:50:00,117.21,117.21,117.06,117.08,35458.0,110.3347,110.3347,110.1935,110.2123,35458.0
2017-01-23 13:55:00,117.09,117.1,117.02,117.06,5700.0,110.2217,110.2312,110.1558,110.1935,5700.0
2017-01-23 14:00:00,117.02,117.06,116.91,116.93,6790.0,110.1558,110.1935,110.0523,110.0711,6790.0
2017-01-23 14:05:00,116.91,116.91,116.77,116.77,6235.0,110.0523,110.0523,109.9205,109.9205,6235.0
2017-01-23 14:10:00,116.78,116.83,116.78,116.83,6418.0,109.9299,109.977,109.9299,109.977,6418.0
2017-01-23 14:15:00,116.83,116.83,116.72,116.73,6822.0,109.977,109.977,109.8734,109.8829,6822.0
2017-01-23 14:20:00,116.73,116.74,116.68,116.71,3652.0,109.8829,109.8923,109.8358,109.864,3652.0
2017-01-23 14:25:00,116.7,116.77,116.69,116.74,3817.0,109.8546,109.9205,109.8452,109.8923,3817.0
2017-01-23 14:30:00,116.76,116.85,116.76,116.85,2505.0,109.9111,109.9958,109.9111,109.9958,2505.0
2017-01-23 14:35:00,116.85,116.88,116.84,116.87,3346.0,109.9958,110.0241,109.9864,110.0146,3346.0
2017-01-23 14:40:00,116.87,116.93,116.84,116.92,3900.0,110.0146,110.0711,109.9864,110.0617,3900.0
2017-01-23 14:45:00,116.95,117.03,116.93,117.03,5205.0,110.09,110.1653,110.0711,110.1653,5205.0
2017-01-23 14:50:00,117.0,117.01,116.96,116.97,6306.0,110.137,110.1464,110.0994,110.1088,6306.0
2017-01-23 14:55:00,116.94,117.01,116.94,116.98,1884.0,110.0805,110.1464,110.0805,110.1182,1884.0
2017-01-23 15:00:00,117.0,117.0,116.96,116.98,3416.0,110.137,110.137,110.0994,110.1182,3416.0
2017-01-23 15:05:00,116.95,116.98,116.93,116.98,5165.0,110.09,110.1182,110.0711,110.1182,5165.0
2017-01-23 15:10:00,116.99,117.0,116.94,116.95,4937.0,110.1276,110.137,110.0805,110.09,4937.0
2017-01-23 15:15:00,116.97,116.98,116.95,116.95,2015.0,110.1088,110.1182,110.09,110.09,2015.0
2017-01-23 15:20:00,116.94,117.06,116.91,117.06,12726.0,110.0805,110.1935,110.0523,110.1935,12726.0
2017-01-23 15:25:00,117.04,117.11,117.01,117.03,4452.0,110.1747,110.2406,110.1464,110.1653,4452.0
2017-01-23 15:30:00,117.01,117.04,116.99,117.03,12838.0,110.1464,110.1747,110.1276,110.1653,12838.0
2017-01-23 15:35:00,117.02,117.12,117.02,117.11,12217.0,110.1558,110.25,110.1558,110.2406,12217.0
2017-01-23 15:40:00,117.11,117.14,117.1,117.14,7546.0,110.2406,110.2688,110.2312,110.2688,7546.0
2017-01-23 15:45:00,117.13,117.17,117.1,117.12,10733.0,110.2594,110.2971,110.2312,110.25,10733.0
2017-01-23 15:50:00,117.11,117.11,116.93,116.95,19074.0,110.2406,110.2406,110.0711,110.09,19074.0
2017-01-23 15:55:00,116.95,117.11,116.92,117.1,76132.0,110.09,110.2406,110.0617,110.2312,76132.0
2017-01-24 09:30:00,117.72,118.21,117.7,118.06,89811.0,110.8148,111.276,110.796,111.1348,89811.0
2017-01-24 09:35:00,118.13,118.24,117.83,117.83,23848.0,111.2007,111.3043,110.9183,110.9183,23848.0
2017-01-24 09:40:00,117.84,117.89,117.55,117.76,6752.0,110.9277,110.9748,110.6548,110.8524,6752.0
2017-01-24 09:45:00,117.7,117.73,117.53,117.58,6846.0,110.796,110.8242,110.6359,110.683,6846.0
2017-01-24 09:50:00,117.61,117.64,117.55,117.64,4068.0,110.7112,110.7395,110.6548,110.7395,4068.0
2017-01-24 09:55:00,117.65,117.66,117.48,117.5,6950.0,110.7489,110.7583,110.5889,110.6077,6950.0
2017-01-24 10:00:00,117.46,117.48,117.32,117.32,10266.0,110.57,110.5889,110.4383,110.4383,10266.0
2017-01-24 10:05:00,117.31,117.33,117.27,117.29,6490.0,110.4288,110.4477,110.3912,110.41,6490.0
2017-01-24 10:10:00,117.33,117.44,117.32,117.43,5988.0,110.4477,110.5512,110.4383,110.5418,5988.0
2017-01-24 10:15:00,117.44,117.64,117.42,117.64,5159.0,110.5512,110.7395,110.5324,110.7395,5159.0
2017-01-24 10:20:00,117.64,117.75,117.63,117.72,5800.0,110.7395,110.843,110.7301,110.8148,5800.0
2017-01-24 10:25:00,117.73,117.8,117.71,117.74,4436.0,110.8242,110.8901,110.8054,110.8336,4436.0
2017-01-24 10:30:00,117.76,117.78,117.7,117.72,7220.0,110.8524,110.8713,110.796,110.8148,7220.0
2017-01-24 10:35:00,117.71,117.72,117.63,117.68,8043.0,110.8054,110.8148,110.7301,110.7771,8043.0
2017-01-24 10:40:00,117.68,117.69,117.62,117.67,3947.0,110.7771,110.7865,110.7207,110.7677,3947.0
2017-01-24 10:45:00,117.64,117.67,117.61,117.61,1803.0,110.7395,110.7677,110.7112,110.7112,1803.0
2017-01-24 10:50:00,117.6,117.75,117.6,117.75,5899.0,110.7018,110.843,110.7018,110.843,5899.0
2017-01-24 10:55:00,117.75,117.75,117.68,117.68,2940.0,110.843,110.843,110.7771,110.7771,2940.0
2017-01-24 11:00:00,117.69,117.76,117.66,117.69,5086.0,110.7865,110.8524,110.7583,110.7865,5086.0
2017-01-24 11:05:00,117.69,117.82,117.67,117.7,6738.0,110.7865,110.9089,110.7677,110.796,6738.0
2017-01-24 11:10:00,117.71,117.77,117.69,117.76,4370.0,110.8054,110.8619,110.7865,110.8524,4370.0
2017-01-24 11:15:00,117.76,117.93,117.76,117.93,10853.0,110.8524,111.0125,110.8524,111.0125,10853.0
2017-01-24 11:20:00,117.95,118.0,117.95,117.99,4306.0,111.0313,111.0784,111.0313,111.069,4306.0
2017-01-24 11:25:00,118.0,118.01,117.9,117.93,15677.0,111.0784,111.0878,110.9842,111.0125,15677.0
2017-01-24 11:30:00,117.96,118.05,117.92,118.05,2206.0,111.0407,111.1254,111.0031,111.1254,2206.0
2017-01-24 11:35:00,118.07,118.15,118.05,118.14,5103.0,111.1443,111.2196,111.1254,111.2102,5103.0
2017-01-24 11:40:00,118.18,118.19,118.15,118.16,4484.0,111.2478,111.2572,111.2196,111.229,4484.0
2017-01-24 11:45:00,118.15,118.17,118.01,118.12,16083.0,111.2196,111.2384,111.0878,111.1913,16083.0
2017-01-24 11:50:00,118.15,118.18,118.05,118.07,3165.0,111.2196,111.2478,111.1254,111.1443,3165.0
2017-01-24 11:55:00,118.05,118.05,117.97,117.99,5224.0,111.1254,111.1254,111.0501,111.069,5224.0
2017-01-24 12:00:00,118.01,118.04,117.91,117.96,24020.0,111.0878,111.116,110.9936,111.0407,24020.0
2017-01-24 12:05:00,117.96,118.08,117.93,118.08,8292.0,111.0407,111.1537,111.0125,111.1537,8292.0
2017-01-24 12:10:00,118.09,118.18,118.07,118.18,2270.0,111.1631,111.2478,111.1443,111.2478,2270.0
2017-01-24 12:15:00,118.16,118.18,118.11,118.14,28469.0,111.229,111.2478,111.1819,111.2102,28469.0
2017-01-24 12:20:00,118.14,118.14,118.03,118.04,5157.0,111.2102,111.2102,111.1066,111.116,5157.0
2017-01-24 12:25:00,118.07,118.18,118.07,118.15,2769.0,111.1443,111.2478,111.1443,111.2196,2769.0
2017-01-24 12:30:00,118.17,118.19,118.12,118.14,2700.0,111.2384,111.2572,111.1913,111.2102,2700.0
2017-01-24 12:35:00,118.13,118.16,118.1,118.1,1154.0,111.2007,111.229,111.1725,111.1725,1154.0
2017-01-24 12:40:00,118.13,118.16,118.13,118.13,1200.0,111.2007,111.229,111.2007,111.2007,1200.0
2017-01-24 12:45:00,118.15,118.18,118.12,118.15,2747.0,111.2196,111.2478,111.1913,111.2196,2747.0
2017-01-24 12:50:00,118.15,118.2,118.15,118.2,1709.0,111.2196,111.2666,111.2196,111.2666,1709.0
2017-01-24 12:55:00,118.17,118.18,118.14,118.17,1457.0,111.2384,111.2478,111.2102,111.2384,1457.0
2017-01-24 13:00:00,118.14,118.14,118.06,118.13,6069.0,111.2102,111.2102,111.1348,111.2007,6069.0
2017-01-24 13:05:00,118.12,118.32,118.12,118.26,4633.0,111.1913,111.3796,111.1913,111.3231,4633.0
2017-01-24 13:10:00,118.27,118.33,118.27,118.3,3307.0,111.3325,111.389,111.3325,111.3608,3307.0
2017-01-24 13:15:00,118.28,118.28,118.18,118.18,19700.0,111.3419,111.3419,111.2478,111.2478,19700.0
2017-01-24 13:20:00,118.18,118.22,118.09,118.14,1308.0,111.2478,111.2855,111.1631,111.2102,1308.0
2017-01-24 13:25:00,118.09,118.21,118.09,118.21,4680.0,111.1631,111.276,111.1631,111.276,4680.0
2017-01-24 13:30:00,118.21,118.4,118.2,118.39,25000.0,111.276,111.4549,111.2666,111.4455,25000.0
2017-01-24 13:35:00,118.4,118.43,118.37,118.37,4820.0,111.4549,111.4831,111.4267,111.4267,4820.0
2017-01-24 13:40:00,118.41,118.49,118.41,118.42,4044.0,111.4643,111.5396,111.4643,111.4737,4044.0
2017-01-24 13:45:00,118.43,118.49,118.41,118.48,2343.0,111.4831,111.5396,111.4643,111.5302,2343.0
2017-01-24 13:50:00,118.49,118.49,118.45,118.48,1500.0,111.5396,111.5396,111.502,111.5302,1500.0
2017-01-24 13:55:00,118.48,118.48,118.36,118.36,3402.0,111.5302,111.5302,111.4172,111.4172,3402.0
2017-01-24 14:00:00,118.37,118.42,118.33,118.42,6052.0,111.4267,111.4737,111.389,111.4737,6052.0
2017-01-24 14:05:00,118.41,118.5,118.41,118.5,4500.0,111.4643,111.549,111.4643,111.549,4500.0
2017-01-24 14:10:00,118.5,118.5,118.4,118.42,3513.0,111.549,111.549,111.4549,111.4737,3513.0
2017-01-24 14:15:00,118.39,118.52,118.37,118.49,5232.0,111.4455,111.5679,111.4267,111.5396,5232.0
2017-01-24 14:20:00,118.48,118.49,118.39,118.39,3546.0,111.5302,111.5396,111.4455,111.4455,3546.0
2017-01-24 14:25:00,118.41,118.48,118.41,118.46,3035.0,111.4643,111.5302,111.4643,111.5114,3035.0
2017-01-24 14:30:00,118.47,118.56,118.46,118.55,9618.0,111.5208,111.6055,111.5114,111.5961,9618.0
2017-01-24 14:35:00,118.56,118.56,118.51,118.53,2570.0,111.6055,111.6055,111.5584,111.5773,2570.0
2017-01-24 14:40:00,118.53,118.61,118.51,118.58,6452.0,111.5773,111.6526,111.5584,111.6243,6452.0
2017-01-24 14:45:00,118.6,118.66,118.6,118.61,4112.0,111.6432,111.6996,111.6432,111.6526,4112.0
2017-01-24 14:50:00,118.63,118.69,118.62,118.62,2803.0,111.6714,111.7279,111.662,111.662,2803.0
2017-01-24 14:55:00,118.65,118.71,118.65,118.67,5256.0,111.6902,111.7467,111.6902,111.7091,5256.0
2017-01-24 15:00:00,118.66,118.81,118.66,118.79,5959.0,111.6996,111.8409,111.6996,111.822,5959.0
2017-01-24 15:05:00,118.78,118.78,118.7,118.77,4782.0,111.8126,111.8126,111.7373,111.8032,4782.0
2017-01-24 15:10:00,118.76,118.79,118.72,118.76,7235.0,111.7938,111.822,111.7561,111.7938,7235.0
2017-01-24 15:15:00,118.75,118.76,118.58,118.67,7101.0,111.7844,111.7938,111.6243,111.7091,7101.0
2017-01-24 15:20:00,118.63,118.7,118.63,118.66,4665.0,111.6714,111.7373,111.6714,111.6996,4665.0
2017-01-24 15:25:00,118.66,118.76,118.65,118.76,14178.0,111.6996,111.7938,111.6902,111.7938,14178.0
2017-01-24 15:30:00,118.74,118.78,118.69,118.78,12791.0,111.775,111.8126,111.7279,111.8126,12791.0
2017-01-24 15:35:00,118.78,118.83,118.76,118.82,19160.0,111.8126,111.8597,111.7938,111.8503,19160.0
2017-01-24 15:40:00,118.82,118.85,118.76,118.77,19032.0,111.8503,111.8785,111.7938,111.8032,19032.0
2017-01-24 15:45:00,118.78,118.85,118.77,118.78,18732.0,111.8126,111.8785,111.8032,111.8126,18732.0
2017-01-24 15:50:00,118.81,118.84,118.75,118.78,16123.0,111.8409,111.8691,111.7844,111.8126,16123.0
2017-01-24 15:55:00,118.77,118.83,118.7,118.76,44624.0,111.8032,111.8597,111.7373,111.7938,44624.0
2017-01-25 09:30:00,119.64,119.7,119.1,119.49,27193.0,112.6222,112.6786,112.1138,112.481,27193.0
2017-01-25 09:35:00,119.49,119.49,119.13,119.32,8736.0,112.481,112.481,112.1421,112.3209,8736.0
2017-01-25 09:40:00,119.33,119.5,119.08,119.39,9276.0,112.3303,112.4904,112.095,112.3868,9276.0
2017-01-25 09:45:00,119.47,119.51,119.25,119.43,8492.0,112.4621,112.4998,112.255,112.4245,8492.0
2017-01-25 09:50:00,119.49,119.78,119.45,119.78,10697.0,112.481,112.754,112.4433,112.754,10697.0
2017-01-25 09:55:00,119.78,119.81,119.53,119.63,10366.0,112.754,112.7822,112.5186,112.6128,10366.0
2017-01-25 10:00:00,119.7,119.7,119.48,119.48,7948.0,112.6786,112.6786,112.4716,112.4716,7948.0
2017-01-25 10:05:00,119.55,119.93,119.54,119.93,9618.0,112.5374,112.8952,112.528,112.8952,9618.0
2017-01-25 10:10:00,119.93,120.02,119.86,119.92,20135.0,112.8952,112.9799,112.8293,112.8857,20135.0
2017-01-25 10:15:00,119.92,120.0,119.86,119.89,16723.0,112.8857,112.961,112.8293,112.8575,16723.0
2017-01-25 10:20:00,119.88,119.9,119.75,119.85,6979.0,112.8481,112.8669,112.7257,112.8198,6979.0
2017-01-25 10:25:00,119.84,119.9,119.78,119.86,11423.0,112.8104,112.8669,112.754,112.8293,11423.0
2017-01-25 10:30:00,119.87,119.94,119.8,119.81,9375.0,112.8387,112.9046,112.7728,112.7822,9375.0
2017-01-25 10:35:00,119.81,120.02,119.81,119.98,8133.0,112.7822,112.9799,112.7822,112.9422,8133.0
2017-01-25 10:40:00,119.97,120.08,119.9,120.05,8086.0,112.9328,113.0364,112.8669,113.0081,8086.0
2017-01-25 10:45:00,120.0,120.01,119.93,120.0,6844.0,112.961,112.9705,112.8952,112.961,6844.0
2017-01-25 10:50:00,120.0,120.05,119.95,120.0,5783.0,112.961,113.0081,112.914,112.961,5783.0
2017-01-25 10:55:00,120.02,120.04,119.87,119.88,10148.0,112.9799,112.9987,112.8387,112.8481,10148.0
2017-01-25 11:00:00,119.88,119.99,119.84,119.97,7834.0,112.8481,112.9516,112.8104,112.9328,7834.0
2017-01-25 11:05:00,120.0,120.04,119.92,119.97,11032.0,112.961,112.9987,112.8857,112.9328,11032.0
2017-01-25 11:10:00,119.97,119.98,119.87,119.94,10132.0,112.9328,112.9422,112.8387,112.9046,10132.0
2017-01-25 11:15:00,119.92,120.01,119.91,120.01,11858.0,112.8857,112.9705,112.8763,112.9705,11858.0
2017-01-25 11:20:00,120.0,120.07,119.97,120.04,10511.0,112.961,113.0269,112.9328,112.9987,10511.0
2017-01-25 11:25:00,120.0,120.1,120.0,120.06,8461.0,112.961,113.0552,112.961,113.0175,8461.0
2017-01-25 11:30:00,120.06,120.09,119.98,119.98,6755.0,113.0175,113.0458,112.9422,112.9422,6755.0
2017-01-25 11:35:00,119.98,120.04,119.97,120.04,8763.0,112.9422,112.9987,112.9328,112.9987,8763.0
2017-01-25 11:40:00,120.03,120.08,120.03,120.06,5340.0,112.9893,113.0364,112.9893,113.0175,5340.0
2017-01-25 11:45:00,120.04,120.07,120.01,120.05,6989.0,112.9987,113.0269,112.9705,113.0081,6989.0
2017-01-25 11:50:00,120.05,120.14,120.03,120.05,10556.0,113.0081,113.0928,112.9893,113.0081,10556.0
2017-01-25 11:55:00,120.05,120.14,120.05,120.11,4920.0,113.0081,113.0928,113.0081,113.0646,4920.0
2017-01-25 12:00:00,120.11,120.14,120.06,120.14,11488.0,113.0646,113.0928,113.0175,113.0928,11488.0
2017-01-25 12:05:00,120.13,120.17,120.1,120.13,7244.0,113.0834,113.1211,113.0552,113.0834,7244.0
2017-01-25 12:10:00,120.13,120.15,120.07,120.09,10740.0,113.0834,113.1022,113.0269,113.0458,10740.0
2017-01-25 12:15:00,120.08,120.08,120.05,120.06,2739.0,113.0364,113.0364,113.0081,113.0175,2739.0
2017-01-25 12:20:00,120.05,120.16,120.02,120.13,18507.0,113.0081,113.1117,112.9799,113.0834,18507.0
2017-01-25 12:25:00,120.14,120.28,120.13,120.23,11725.0,113.0928,113.2246,113.0834,113.1776,11725.0
2017-01-25 12:30:00,120.23,120.3,120.22,120.29,8144.0,113.1776,113.2435,113.1681,113.234,8144.0
2017-01-25 12:35:00,120.3,120.32,120.27,120.3,10148.0,113.2435,113.2623,113.2152,113.2435,10148.0
2017-01-25 12:40:00,120.28,120.35,120.27,120.32,11411.0,113.2246,113.2905,113.2152,113.2623,11411.0
2017-01-25 12:45:00,120.33,120.38,120.24,120.34,26236.0,113.2717,113.3188,113.187,113.2811,26236.0
2017-01-25 12:50:00,120.34,120.37,120.28,120.37,7959.0,113.2811,113.3093,113.2246,113.3093,7959.0
2017-01-25 12:55:00,120.37,120.46,120.37,120.46,7054.0,113.3093,113.3941,113.3093,113.3941,7054.0
2017-01-25 13:00:00,120.47,120.48,120.42,120.45,13736.0,113.4035,113.4129,113.3564,113.3847,13736.0
2017-01-25 13:05:00,120.46,120.49,120.42,120.48,8790.0,113.3941,113.4223,113.3564,113.4129,8790.0
2017-01-25 13:10:00,120.46,120.5,120.45,120.48,10119.0,113.3941,113.4317,113.3847,113.4129,10119.0
2017-01-25 13:15:00,120.48,120.53,120.47,120.48,16162.0,113.4129,113.46,113.4035,113.4129,16162.0
2017-01-25 13:20:00,120.48,120.48,120.33,120.35,13138.0,113.4129,113.4129,113.2717,113.2905,13138.0
2017-01-25 13:25:00,120.36,120.44,120.36,120.42,10075.0,113.2999,113.3752,113.2999,113.3564,10075.0
2017-01-25 13:30:00,120.43,120.47,120.34,120.39,18851.0,113.3658,113.4035,113.2811,113.3282,18851.0
2017-01-25 13:35:00,120.39,120.55,120.39,120.55,10323.0,113.3282,113.4788,113.3282,113.4788,10323.0
2017-01-25 13:40:00,120.52,120.54,120.31,120.31,22320.0,113.4505,113.4694,113.2529,113.2529,22320.0
2017-01-25 13:45:00,120.31,120.32,120.15,120.2,14066.0,113.2529,113.2623,113.1022,113.1493,14066.0
2017-01-25 13:50:00,120.19,120.24,120.17,120.2,12660.0,113.1399,113.187,113.1211,113.1493,12660.0
2017-01-25 13:55:00,120.2,120.22,120.13,120.14,10551.0,113.1493,113.1681,113.0834,113.0928,10551.0
2017-01-25 14:00:00,120.09,120.14,119.92,119.92,14646.0,113.0458,113.0928,112.8857,112.8857,14646.0
2017-01-25 14:05:00,119.93,119.99,119.87,119.88,14513.0,112.8952,112.9516,112.8387,112.8481,14513.0
2017-01-25 14:10:00,119.89,119.91,119.84,119.85,9066.0,112.8575,112.8763,112.8104,112.8198,9066.0
2017-01-25 14:15:00,119.84,119.89,119.8,119.83,10027.0,112.8104,112.8575,112.7728,112.801,10027.0
2017-01-25 14:20:00,119.81,119.89,119.81,119.84,5647.0,112.7822,112.8575,112.7822,112.8104,5647.0
2017-01-25 14:25:00,119.84,119.84,119.76,119.78,6216.0,112.8104,112.8104,112.7351,112.754,6216.0
2017-01-25 14:30:00,119.78,119.82,119.73,119.77,9013.0,112.754,112.7916,112.7069,112.7445,9013.0
2017-01-25 14:35:00,119.78,119.81,119.75,119.76,8336.0,112.754,112.7822,112.7257,112.7351,8336.0
2017-01-25 14:40:00,119.76,119.78,119.63,119.67,15968.0,112.7351,112.754,112.6128,112.6504,15968.0
2017-01-25 14:45:00,119.67,119.75,119.67,119.74,13670.0,112.6504,112.7257,112.6504,112.7163,13670.0
2017-01-25 14:50:00,119.75,119.81,119.71,119.79,6425.0,112.7257,112.7822,112.6881,112.7634,6425.0
2017-01-25 14:55:00,119.77,119.77,119.71,119.73,10202.0,112.7445,112.7445,112.6881,112.7069,10202.0
2017-01-25 15:00:00,119.72,119.76,119.72,119.75,10581.0,112.6975,112.7351,112.6975,112.7257,10581.0
2017-01-25 15:05:00,119.75,119.75,119.66,119.71,8346.0,112.7257,112.7257,112.641,112.6881,8346.0
2017-01-25 15:10:00,119.71,119.77,119.68,119.75,11771.0,112.6881,112.7445,112.6598,112.7257,11771.0
2017-01-25 15:15:00,119.74,119.74,119.52,119.53,15309.0,112.7163,112.7163,112.5092,112.5186,15309.0
2017-01-25 15:20:00,119.54,119.61,119.53,119.59,15347.0,112.528,112.5939,112.5186,112.5751,15347.0
2017-01-25 15:25:00,119.59,119.67,119.58,119.65,10229.0,112.5751,112.6504,112.5657,112.6316,10229.0
2017-01-25 15:30:00,119.65,119.67,119.63,119.64,16719.0,112.6316,112.6504,112.6128,112.6222,16719.0
2017-01-25 15:35:00,119.64,119.66,119.59,119.61,18870.0,112.6222,112.641,112.5751,112.5939,18870.0
2017-01-25 15:40:00,119.62,119.78,119.59,119.76,31698.0,112.6033,112.754,112.5751,112.7351,31698.0
2017-01-25 15:45:00,119.76,119.77,119.7,119.71,18184.0,112.7351,112.7445,112.6786,112.6881,18184.0
2017-01-25 15:50:00,119.7,119.75,119.66,119.67,34386.0,112.6786,112.7257,112.641,112.6504,34386.0
2017-01-25 15:55:00,119.66,120.03,119.59,120.02,212640.0,112.641,112.9893,112.5751,112.9799,212640.0
2017-01-26 09:30:00,120.0,120.11,119.83,120.02,16485.0,112.961,113.0646,112.801,112.9799,16485.0
2017-01-26 09:35:00,119.98,119.98,119.54,119.64,35204.0,112.9422,112.9422,112.528,112.6222,35204.0
2017-01-26 09:40:00,119.6,119.61,119.36,119.46,12522.0,112.5845,112.5939,112.3586,112.4527,12522.0
2017-01-26 09:45:00,119.45,119.46,119.26,119.31,10244.0,112.4433,112.4527,112.2645,112.3115,10244.0
2017-01-26 09:50:00,119.35,119.49,119.22,119.28,8640.0,112.3492,112.481,112.2268,112.2833,8640.0
2017-01-26 09:55:00,119.3,119.31,119.02,119.02,11951.0,112.3021,112.3115,112.0385,112.0385,11951.0
2017-01-26 10:00:00,119.06,119.14,118.98,119.03,11300.0,112.0762,112.1515,112.0009,112.0479,11300.0
2017-01-26 10:05:00,119.0,119.05,118.94,119.05,13954.0,112.0197,112.0668,111.9632,112.0668,13954.0
2017-01-26 10:10:00,119.07,119.19,119.07,119.14,13628.0,112.0856,112.1986,112.0856,112.1515,13628.0
2017-01-26 10:15:00,119.14,119.16,119.01,119.07,8630.0,112.1515,112.1703,112.0291,112.0856,8630.0
2017-01-26 10:20:00,119.03,119.06,118.9,118.92,11370.0,112.0479,112.0762,111.9256,111.9444,11370.0
2017-01-26 10:25:00,118.92,119.03,118.89,119.01,11284.0,111.9444,112.0479,111.9162,112.0291,11284.0
2017-01-26 10:30:00,119.0,119.01,118.97,118.98,4600.0,112.0197,112.0291,111.9915,112.0009,4600.0
2017-01-26 10:35:00,119.01,119.05,118.96,119.0,7400.0,112.0291,112.0668,111.9821,112.0197,7400.0
2017-01-26 10:40:00,118.98,119.08,118.92,119.06,15419.0,112.0009,112.095,111.9444,112.0762,15419.0
2017-01-26 10:45:00,119.06,119.25,119.06,119.25,13086.0,112.0762,112.255,112.0762,112.255,13086.0
2017-01-26 10:50:00,119.26,119.26,119.01,119.01,30915.0,112.2645,112.2645,112.0291,112.0291,30915.0
2017-01-26 10:55:00,119.0,119.01,118.71,118.89,16742.0,112.0197,112.0291,111.7467,111.9162,16742.0
2017-01-26 11:00:00,118.91,118.95,118.79,118.86,34530.0,111.935,111.9726,111.822,111.8879,34530.0
2017-01-26 11:05:00,118.81,118.89,118.79,118.84,3518.0,111.8409,111.9162,111.822,111.8691,3518.0
2017-01-26 11:10:00,118.89,118.9,118.65,118.71,17365.0,111.9162,111.9256,111.6902,111.7467,17365.0
2017-01-26 11:15:00,118.72,118.82,118.67,118.79,9627.0,111.7561,111.8503,111.7091,111.822,9627.0
2017-01-26 11:20:00,118.81,118.81,118.65,118.69,6171.0,111.8409,111.8409,111.6902,111.7279,6171.0
2017-01-26 11:25:00,118.68,118.81,118.68,118.76,10157.0,111.7185,111.8409,111.7185,111.7938,10157.0
2017-01-26 11:30:00,118.75,118.84,118.73,118.84,9299.0,111.7844,111.8691,111.7655,111.8691,9299.0
2017-01-26 11:35:00,118.84,118.85,118.8,118.82,7091.0,111.8691,111.8785,111.8314,111.8503,7091.0
2017-01-26 11:40:00,118.84,118.86,118.75,118.75,8739.0,111.8691,111.8879,111.7844,111.7844,8739.0
2017-01-26 11:45:00,118.75,118.82,118.75,118.8,6764.0,111.7844,111.8503,111.7844,111.8314,6764.0
2017-01-26 11:50:00,118.8,118.82,118.75,118.78,4151.0,111.8314,111.8503,111.7844,111.8126,4151.0
2017-01-26 11:55:00,118.75,118.75,118.68,118.7,8681.0,111.7844,111.7844,111.7185,111.7373,8681.0
2017-01-26 12:00:00,118.71,118.71,118.64,118.7,6300.0,111.7467,111.7467,111.6808,111.7373,6300.0
2017-01-26 12:05:00,118.72,118.75,118.68,118.75,3802.0,111.7561,111.7844,111.7185,111.7844,3802.0
2017-01-26 12:10:00,118.74,118.78,118.71,118.76,3854.0,111.775,111.8126,111.7467,111.7938,3854.0
2017-01-26 12:15:00,118.76,118.77,118.73,118.75,3349.0,111.7938,111.8032,111.7655,111.7844,3349.0
2017-01-26 12:20:00,118.74,118.74,118.67,118.7,4640.0,111.775,111.775,111.7091,111.7373,4640.0
2017-01-26 12:25:00,118.7,118.72,118.68,118.7,3415.0,111.7373,111.7561,111.7185,111.7373,3415.0
2017-01-26 12:30:00,118.71,118.72,118.66,118.68,2200.0,111.7467,111.7561,111.6996,111.7185,2200.0
2017-01-26 12:35:00,118.68,118.74,118.68,118.73,7004.0,111.7185,111.775,111.7185,111.7655,7004.0
2017-01-26 12:40:00,118.72,118.73,118.69,118.73,6500.0,111.7561,111.7655,111.7279,111.7655,6500.0
2017-01-26 12:45:00,118.73,118.86,118.72,118.86,13075.0,111.7655,111.8879,111.7561,111.8879,13075.0
2017-01-26 12:50:00,118.88,118.93,118.86,118.89,7357.0,111.9067,111.9538,111.8879,111.9162,7357.0
2017-01-26 12:55:00,118.9,118.96,118.88,118.94,4700.0,111.9256,111.9821,111.9067,111.9632,4700.0
2017-01-26 13:00:00,118.95,118.96,118.91,118.96,6300.0,111.9726,111.9821,111.935,111.9821,6300.0
2017-01-26 13:05:00,118.96,118.99,118.92,118.97,6150.0,111.9821,112.0103,111.9444,111.9915,6150.0
2017-01-26 13:10:00,118.95,118.97,118.88,118.91,4485.0,111.9726,111.9915,111.9067,111.935,4485.0
2017-01-26 13:15:00,118.92,118.92,118.85,118.87,4381.0,111.9444,111.9444,111.8785,111.8973,4381.0
2017-01-26 13:20:00,118.86,118.87,118.8,118.86,3800.0,111.8879,111.8973,111.8314,111.8879,3800.0
2017-01-26 13:25:00,118.85,118.9,118.82,118.88,5743.0,111.8785,111.9256,111.8503,111.9067,5743.0
2017-01-26 13:30:00,118.89,118.92,118.86,118.91,4000.0,111.9162,111.9444,111.8879,111.935,4000.0
2017-01-26 13:35:00,118.92,118.97,118.91,118.93,9892.0,111.9444,111.9915,111.935,111.9538,9892.0
2017-01-26 13:40:00,118.93,118.93,118.86,118.87,3239.0,111.9538,111.9538,111.8879,111.8973,3239.0
2017-01-26 13:45:00,118.87,118.96,118.84,118.95,13329.0,111.8973,111.9821,111.8691,111.9726,13329.0
2017-01-26 13:50:00,118.95,118.96,118.91,118.91,4678.0,111.9726,111.9821,111.935,111.935,4678.0
2017-01-26 13:55:00,118.88,118.88,118.83,118.84,3199.0,111.9067,111.9067,111.8597,111.8691,3199.0
2017-01-26 14:00:00,118.86,118.93,118.84,118.9,11478.0,111.8879,111.9538,111.8691,111.9256,11478.0
2017-01-26 14:05:00,118.9,118.91,118.84,118.89,3449.0,111.9256,111.935,111.8691,111.9162,3449.0
2017-01-26 14:10:00,118.9,118.91,118.83,118.87,8136.0,111.9256,111.935,111.8597,111.8973,8136.0
2017-01-26 14:15:00,118.88,118.96,118.87,118.95,4173.0,111.9067,111.9821,111.8973,111.9726,4173.0
2017-01-26 14:20:00,118.96,118.96,118.9,118.91,2732.0,111.9821,111.9821,111.9256,111.935,2732.0
2017-01-26 14:25:00,118.94,118.99,118.91,118.95,19527.0,111.9632,112.0103,111.935,111.9726,19527.0
2017-01-26 14:30:00,118.99,119.01,118.97,118.97,5184.0,112.0103,112.0291,111.9915,111.9915,5184.0
2017-01-26 14:35:00,119.0,119.01,118.97,119.01,4508.0,112.0197,112.0291,111.9915,112.0291,4508.0
2017-01-26 14:40:00,119.0,119.01,118.93,118.93,5115.0,112.0197,112.0291,111.9538,111.9538,5115.0
2017-01-26 14:45:00,118.92,118.96,118.81,118.81,4459.0,111.9444,111.9821,111.8409,111.8409,4459.0
2017-01-26 14:50:00,118.81,118.82,118.72,118.73,7600.0,111.8409,111.8503,111.7561,111.7655,7600.0
2017-01-26 14:55:00,118.73,118.76,118.68,118.68,5864.0,111.7655,111.7938,111.7185,111.7185,5864.0
2017-01-26 15:00:00,118.69,118.7,118.66,118.67,4500.0,111.7279,111.7373,111.6996,111.7091,4500.0
2017-01-26 15:05:00,118.7,118.77,118.67,118.68,6198.0,111.7373,111.8032,111.7091,111.7185,6198.0
2017-01-26 15:10:00,118.69,118.76,118.66,118.76,6530.0,111.7279,111.7938,111.6996,111.7938,6530.0
2017-01-26 15:15:00,118.75,118.82,118.71,118.74,31844.0,111.7844,111.8503,111.7467,111.775,31844.0
2017-01-26 15:20:00,118.73,118.74,118.68,118.72,6115.0,111.7655,111.775,111.7185,111.7561,6115.0
2017-01-26 15:25:00,118.72,118.81,118.69,118.7,8873.0,111.7561,111.8409,111.7279,111.7373,8873.0
2017-01-26 15:30:00,118.7,118.77,118.7,118.73,9113.0,111.7373,111.8032,111.7373,111.7655,9113.0
2017-01-26 15:35:00,118.74,118.74,118.68,118.68,14788.0,111.775,111.775,111.7185,111.7185,14788.0
2017-01-26 15:40:00,118.68,118.68,118.4,118.4,28284.0,111.7185,111.7185,111.4549,111.4549,28284.0
2017-01-26 15:45:00,118.4,118.51,118.4,118.47,20762.0,111.4549,111.5584,111.4549,111.5208,20762.0
2017-01-26 15:50:00,118.47,118.56,118.45,118.54,30956.0,111.5208,111.6055,111.502,111.5867,30956.0
2017-01-26 15:55:00,118.53,118.55,118.38,118.46,63000.0,111.5773,111.5961,111.4361,111.5114,63000.0
2017-01-27 09:30:00,119.12,119.26,118.89,118.99,26971.0,112.1327,112.2645,111.9162,112.0103,26971.0
2017-01-27 09:35:00,119.04,119.16,118.9,118.99,12546.0,112.0574,112.1703,111.9256,112.0103,12546.0
2017-01-27 09:40:00,118.97,119.09,118.92,118.92,7200.0,111.9915,112.1044,111.9444,111.9444,7200.0
2017-01-27 09:45:00,118.95,119.04,118.84,118.93,6917.0,111.9726,112.0574,111.8691,111.9538,6917.0
2017-01-27 09:50:00,118.93,119.05,118.81,118.81,7834.0,111.9538,112.0668,111.8409,111.8409,7834.0
2017-01-27 09:55:00,118.86,118.86,118.69,118.77,3616.0,111.8879,111.8879,111.7279,111.8032,3616.0
2017-01-27 10:00:00,118.74,118.9,118.74,118.8,5351.0,111.775,111.9256,111.775,111.8314,5351.0
2017-01-27 10:05:00,118.78,118.78,118.58,118.58,3227.0,111.8126,111.8126,111.6243,111.6243,3227.0
2017-01-27 10:10:00,118.58,118.72,118.54,118.61,9260.0,111.6243,111.7561,111.5867,111.6526,9260.0
2017-01-27 10:15:00,118.61,118.67,118.4,118.5,22977.0,111.6526,111.7091,111.4549,111.549,22977.0
2017-01-27 10:20:00,118.5,118.57,118.44,118.5,9377.0,111.549,111.6149,111.4926,111.549,9377.0
2017-01-27 10:25:00,118.53,118.55,118.31,118.32,4538.0,111.5773,111.5961,111.3702,111.3796,4538.0
2017-01-27 10:30:00,118.4,118.68,118.4,118.68,5997.0,111.4549,111.7185,111.4549,111.7185,5997.0
2017-01-27 10:35:00,118.71,118.74,118.66,118.66,5681.0,111.7467,111.775,111.6996,111.6996,5681.0
2017-01-27 10:40:00,118.67,118.78,118.65,118.71,4300.0,111.7091,111.8126,111.6902,111.7467,4300.0
2017-01-27 10:45:00,118.74,118.77,118.73,118.74,3370.0,111.775,111.8032,111.7655,111.775,3370.0
2017-01-27 10:50:00,118.76,118.77,118.73,118.77,5397.0,111.7938,111.8032,111.7655,111.8032,5397.0
2017-01-27 10:55:00,118.77,118.78,118.63,118.64,4683.0,111.8032,111.8126,111.6714,111.6808,4683.0
2017-01-27 11:00:00,118.64,118.68,118.6,118.6,3517.0,111.6808,111.7185,111.6432,111.6432,3517.0
2017-01-27 11:05:00,118.6,118.61,118.57,118.61,6183.0,111.6432,111.6526,111.6149,111.6526,6183.0
2017-01-27 11:10:00,118.63,118.75,118.63,118.75,2700.0,111.6714,111.7844,111.6714,111.7844,2700.0
2017-01-27 11:15:00,118.73,118.76,118.7,118.75,4221.0,111.7655,111.7938,111.7373,111.7844,4221.0
2017-01-27 11:20:00,118.75,118.75,118.63,118.64,1475.0,111.7844,111.7844,111.6714,111.6808,1475.0
2017-01-27 11:25:00,118.67,118.71,118.67,118.68,3508.0,111.7091,111.7467,111.7091,111.7185,3508.0
2017-01-27 11:30:00,118.71,118.73,118.61,118.62,3500.0,111.7467,111.7655,111.6526,111.662,3500.0
2017-01-27 11:35:00,118.61,118.64,118.59,118.59,5664.0,111.6526,111.6808,111.6338,111.6338,5664.0
2017-01-27 11:40:00,118.6,118.62,118.58,118.58,2749.0,111.6432,111.662,111.6243,111.6243,2749.0
2017-01-27 11:45:00,118.59,118.61,118.56,118.61,4230.0,111.6338,111.6526,111.6055,111.6526,4230.0
2017-01-27 11:50:00,118.6,118.61,118.56,118.57,3600.0,111.6432,111.6526,111.6055,111.6149,3600.0
2017-01-27 11:55:00,118.57,118.58,118.46,118.48,5068.0,111.6149,111.6243,111.5114,111.5302,5068.0
2017-01-27 12:00:00,118.5,118.56,118.48,118.55,2800.0,111.549,111.6055,111.5302,111.5961,2800.0
2017-01-27 12:05:00,118.55,118.55,118.52,118.53,1602.0,111.5961,111.5961,111.5679,111.5773,1602.0
2017-01-27 12:10:00,118.54,118.56,118.54,118.55,3546.0,111.5867,111.6055,111.5867,111.5961,3546.0
2017-01-27 12:15:00,118.54,118.59,118.5,118.51,5245.0,111.5867,111.6338,111.549,111.5584,5245.0
2017-01-27 12:20:00,118.5,118.55,118.5,118.55,2941.0,111.549,111.5961,111.549,111.5961,2941.0
2017-01-27 12:25:00,118.55,118.56,118.52,118.55,3711.0,111.5961,111.6055,111.5679,111.5961,3711.0
2017-01-27 12:30:00,118.53,118.53,118.51,118.53,1300.0,111.5773,111.5773,111.5584,111.5773,1300.0
2017-01-27 12:35:00,118.51,118.51,118.44,118.44,5500.0,111.5584,111.5584,111.4926,111.4926,5500.0
2017-01-27 12:40:00,118.45,118.45,118.39,118.4,3150.0,111.502,111.502,111.4455,111.4549,3150.0
2017-01-27 12:45:00,118.42,118.42,118.39,118.39,5985.0,111.4737,111.4737,111.4455,111.4455,5985.0
2017-01-27 12:50:00,118.41,118.42,118.38,118.39,7237.0,111.4643,111.4737,111.4361,111.4455,7237.0
2017-01-27 12:55:00,118.4,118.42,118.4,118.41,2518.0,111.4549,111.4737,111.4549,111.4643,2518.0
2017-01-27 13:00:00,118.42,118.42,118.4,118.41,5100.0,111.4737,111.4737,111.4549,111.4643,5100.0
2017-01-27 13:05:00,118.39,118.4,118.38,118.39,4048.0,111.4455,111.4549,111.4361,111.4455,4048.0
2017-01-27 13:10:00,118.38,118.4,118.35,118.35,6871.0,111.4361,111.4549,111.4078,111.4078,6871.0
2017-01-27 13:15:00,118.33,118.33,118.28,118.29,3955.0,111.389,111.389,111.3419,111.3514,3955.0
2017-01-27 13:20:00,118.29,118.34,118.29,118.31,3839.0,111.3514,111.3984,111.3514,111.3702,3839.0
2017-01-27 13:25:00,118.31,118.33,118.28,118.29,3539.0,111.3702,111.389,111.3419,111.3514,3539.0
2017-01-27 13:30:00,118.29,118.32,118.29,118.31,4152.0,111.3514,111.3796,111.3514,111.3702,4152.0
2017-01-27 13:35:00,118.31,118.33,118.25,118.28,11143.0,111.3702,111.389,111.3137,111.3419,11143.0
2017-01-27 13:40:00,118.27,118.35,118.27,118.35,4017.0,111.3325,111.4078,111.3325,111.4078,4017.0
2017-01-27 13:45:00,118.36,118.36,118.28,118.28,6506.0,111.4172,111.4172,111.3419,111.3419,6506.0
2017-01-27 13:50:00,118.28,118.28,118.24,118.27,4556.0,111.3419,111.3419,111.3043,111.3325,4556.0
2017-01-27 13:55:00,118.28,118.3,118.21,118.21,4170.0,111.3419,111.3608,111.276,111.276,4170.0
2017-01-27 14:00:00,118.22,118.28,118.22,118.25,5179.0,111.2855,111.3419,111.2855,111.3137,5179.0
2017-01-27 14:05:00,118.24,118.28,118.21,118.25,4000.0,111.3043,111.3419,111.276,111.3137,4000.0
2017-01-27 14:10:00,118.26,118.32,118.26,118.3,4333.0,111.3231,111.3796,111.3231,111.3608,4333.0
2017-01-27 14:15:00,118.31,118.34,118.31,118.31,3300.0,111.3702,111.3984,111.3702,111.3702,3300.0
2017-01-27 14:20:00,118.31,118.41,118.31,118.41,4000.0,111.3702,111.4643,111.3702,111.4643,4000.0
2017-01-27 14:25:00,118.44,118.47,118.42,118.47,1983.0,111.4926,111.5208,111.4737,111.5208,1983.0
2017-01-27 14:30:00,118.46,118.48,118.43,118.48,4200.0,111.5114,111.5302,111.4831,111.5302,4200.0
2017-01-27 14:35:00,118.49,118.51,118.46,118.47,2967.0,111.5396,111.5584,111.5114,111.5208,2967.0
2017-01-27 14:40:00,118.48,118.51,118.47,118.5,5424.0,111.5302,111.5584,111.5208,111.549,5424.0
2017-01-27 14:45:00,118.49,118.55,118.49,118.55,4351.0,111.5396,111.5961,111.5396,111.5961,4351.0
2017-01-27 14:50:00,118.54,118.54,118.47,118.48,6075.0,111.5867,111.5867,111.5208,111.5302,6075.0
2017-01-27 14:55:00,118.49,118.51,118.48,118.48,3684.0,111.5396,111.5584,111.5302,111.5302,3684.0
2017-01-27 15:00:00,118.47,118.47,118.42,118.46,5813.0,111.5208,111.5208,111.4737,111.5114,5813.0
2017-01-27 15:05:00,118.44,118.45,118.42,118.43,5000.0,111.4926,111.502,111.4737,111.4831,5000.0
2017-01-27 15:10:00,118.44,118.46,118.43,118.45,4920.0,111.4926,111.5114,111.4831,111.502,4920.0
2017-01-27 15:15:00,118.45,118.48,118.44,118.45,7086.0,111.502,111.5302,111.4926,111.502,7086.0
2017-01-27 15:20:00,118.46,118.49,118.46,118.48,6277.0,111.5114,111.5396,111.5114,111.5302,6277.0
2017-01-27 15:25:00,118.49,118.5,118.4,118.4,8126.0,111.5396,111.549,111.4549,111.4549,8126.0
2017-01-27 15:30:00,118.41,118.46,118.4,118.45,6711.0,111.4643,111.5114,111.4549,111.502,6711.0
2017-01-27 15:35:00,118.44,118.48,118.44,118.46,3439.0,111.4926,111.5302,111.4926,111.5114,3439.0
2017-01-27 15:40:00,118.47,118.48,118.45,118.48,9690.0,111.5208,111.5302,111.502,111.5302,9690.0
2017-01-27 15:45:00,118.48,118.5,118.45,118.47,13741.0,111.5302,111.549,111.502,111.5208,13741.0
2017-01-27 15:50:00,118.48,118.55,118.48,118.51,27165.0,111.5302,111.5961,111.5302,111.5584,27165.0
2017-01-27 15:55:00,118.51,118.61,118.49,118.6,54885.0,111.5584,111.6526,111.5396,111.6432,54885.0
2017-01-30 09:30:00,118.49,118.54,118.01,118.23,26533.0,111.5396,111.5867,111.0878,111.2949,26533.0
2017-01-30 09:35:00,118.05,118.05,117.71,117.8,9589.0,111.1254,111.1254,110.8054,110.8901,9589.0
2017-01-30 09:40:00,117.82,117.88,117.51,117.66,14569.0,110.9089,110.9654,110.6171,110.7583,14569.0
2017-01-30 09:45:00,117.66,117.89,117.62,117.66,6300.0,110.7583,110.9748,110.7207,110.7583,6300.0
2017-01-30 09:50:00,117.72,117.96,117.67,117.74,6599.0,110.8148,111.0407,110.7677,110.8336,6599.0
2017-01-30 09:55:00,117.78,117.93,117.68,117.89,7884.0,110.8713,111.0125,110.7771,110.9748,7884.0
2017-01-30 10:00:00,117.92,117.92,117.67,117.67,4539.0,111.0031,111.0031,110.7677,110.7677,4539.0
2017-01-30 10:05:00,117.7,117.75,117.52,117.54,6500.0,110.796,110.843,110.6265,110.6453,6500.0
2017-01-30 10:10:00,117.56,117.58,117.35,117.48,7900.0,110.6642,110.683,110.4665,110.5889,7900.0
2017-01-30 10:15:00,117.54,117.56,117.47,117.54,4213.0,110.6453,110.6642,110.5795,110.6453,4213.0
2017-01-30 10:20:00,117.54,117.57,117.4,117.4,8195.0,110.6453,110.6736,110.5136,110.5136,8195.0
2017-01-30 10:25:00,117.46,117.56,117.43,117.46,8828.0,110.57,110.6642,110.5418,110.57,8828.0
2017-01-30 10:30:00,117.48,117.6,117.44,117.57,4300.0,110.5889,110.7018,110.5512,110.6736,4300.0
2017-01-30 10:35:00,117.59,117.64,117.36,117.36,6000.0,110.6924,110.7395,110.4759,110.4759,6000.0
2017-01-30 10:40:00,117.39,117.56,117.36,117.52,2200.0,110.5041,110.6642,110.4759,110.6265,2200.0
2017-01-30 10:45:00,117.52,117.53,117.32,117.32,8788.0,110.6265,110.6359,110.4383,110.4383,8788.0
2017-01-30 10:50:00,117.38,117.42,117.34,117.38,2817.0,110.4947,110.5324,110.4571,110.4947,2817.0
2017-01-30 10:55:00,117.38,117.55,117.34,117.55,5148.0,110.4947,110.6548,110.4571,110.6548,5148.0
2017-01-30 11:00:00,117.52,117.52,117.34,117.34,4746.0,110.6265,110.6265,110.4571,110.4571,4746.0
2017-01-30 11:05:00,117.34,117.55,117.31,117.5,8264.0,110.4571,110.6548,110.4288,110.6077,8264.0
2017-01-30 11:10:00,117.55,117.71,117.51,117.71,2800.0,110.6548,110.8054,110.6171,110.8054,2800.0
2017-01-30 11:15:00,117.73,117.75,117.64,117.7,5387.0,110.8242,110.843,110.7395,110.796,5387.0
2017-01-30 11:20:00,117.73,117.76,117.69,117.69,3785.0,110.8242,110.8524,110.7865,110.7865,3785.0
2017-01-30 11:25:00,117.72,117.72,117.64,117.64,5894.0,110.8148,110.8148,110.7395,110.7395,5894.0
2017-01-30 11:30:00,117.61,117.69,117.59,117.59,2164.0,110.7112,110.7865,110.6924,110.6924,2164.0
2017-01-30 11:35:00,117.59,117.63,117.56,117.62,3870.0,110.6924,110.7301,110.6642,110.7207,3870.0
2017-01-30 11:40:00,117.67,117.74,117.66,117.74,1925.0,110.7677,110.8336,110.7583,110.8336,1925.0
2017-01-30 11:45:00,117.74,117.78,117.66,117.67,3241.0,110.8336,110.8713,110.7583,110.7677,3241.0
2017-01-30 11:50:00,117.66,117.72,117.65,117.68,6188.0,110.7583,110.8148,110.7489,110.7771,6188.0
2017-01-30 11:55:00,117.72,117.79,117.71,117.77,4150.0,110.8148,110.8807,110.8054,110.8619,4150.0
2017-01-30 12:00:00,117.76,117.76,117.71,117.75,4700.0,110.8524,110.8524,110.8054,110.843,4700.0
2017-01-30 12:05:00,117.74,117.84,117.7,117.84,3400.0,110.8336,110.9277,110.796,110.9277,3400.0
2017-01-30 12:10:00,117.86,117.9,117.81,117.89,3921.0,110.9466,110.9842,110.8995,110.9748,3921.0
2017-01-30 12:15:00,117.88,117.93,117.84,117.93,2310.0,110.9654,111.0125,110.9277,111.0125,2310.0
2017-01-30 12:20:00,117.96,117.98,117.83,117.89,2526.0,111.0407,111.0595,110.9183,110.9748,2526.0
2017-01-30 12:25:00,117.92,117.94,117.83,117.85,2205.0,111.0031,111.0219,110.9183,110.9372,2205.0
2017-01-30 12:30:00,117.82,117.83,117.69,117.71,53770.0,110.9089,110.9183,110.7865,110.8054,53770.0
2017-01-30 12:35:00,117.73,117.9,117.73,117.9,2920.0,110.8242,110.9842,110.8242,110.9842,2920.0
2017-01-30 12:40:00,117.88,117.88,117.8,117.81,2921.0,110.9654,110.9654,110.8901,110.8995,2921.0
2017-01-30 12:45:00,117.79,117.87,117.79,117.85,2740.0,110.8807,110.956,110.8807,110.9372,2740.0
2017-01-30 12:50:00,117.87,117.89,117.81,117.89,3403.0,110.956,110.9748,110.8995,110.9748,3403.0
2017-01-30 12:55:00,117.89,117.92,117.85,117.91,2100.0,110.9748,111.0031,110.9372,110.9936,2100.0
2017-01-30 13:00:00,117.92,117.97,117.91,117.96,3236.0,111.0031,111.0501,110.9936,111.0407,3236.0
2017-01-30 13:05:00,117.91,118.08,117.91,118.04,2900.0,110.9936,111.1537,110.9936,111.116,2900.0
2017-01-30 13:10:00,118.06,118.06,117.97,118.01,2100.0,111.1348,111.1348,111.0501,111.0878,2100.0
2017-01-30 13:15:00,118.01,118.01,117.94,117.94,2831.0,111.0878,111.0878,111.0219,111.0219,2831.0
2017-01-30 13:20:00,117.96,117.99,117.94,117.98,1460.0,111.0407,111.069,111.0219,111.0595,1460.0
2017-01-30 13:25:00,117.95,118.07,117.9,118.02,4600.0,111.0313,111.1443,110.9842,111.0972,4600.0
2017-01-30 13:30:00,118.04,118.04,117.96,118.03,3400.0,111.116,111.116,111.0407,111.1066,3400.0
2017-01-30 13:35:00,118.04,118.05,117.93,117.93,1650.0,111.116,111.1254,111.0125,111.0125,1650.0
2017-01-30 13:40:00,117.93,117.97,117.92,117.95,3357.0,111.0125,111.0501,111.0031,111.0313,3357.0
2017-01-30 13:45:00,117.96,117.97,117.84,117.91,4650.0,111.0407,111.0501,110.9277,110.9936,4650.0
2017-01-30 13:50:00,117.92,117.92,117.86,117.92,9644.0,111.0031,111.0031,110.9466,111.0031,9644.0
2017-01-30 13:55:00,117.92,117.97,117.91,117.97,3151.0,111.0031,111.0501,110.9936,111.0501,3151.0
2017-01-30 14:00:00,118.03,118.1,117.99,118.07,4852.0,111.1066,111.1725,111.069,111.1443,4852.0
2017-01-30 14:05:00,118.05,118.1,118.0,118.1,4544.0,111.1254,111.1725,111.0784,111.1725,4544.0
2017-01-30 14:10:00,118.07,118.09,118.02,118.04,2287.0,111.1443,111.1631,111.0972,111.116,2287.0
2017-01-30 14:15:00,118.04,118.05,117.99,118.04,2861.0,111.116,111.1254,111.069,111.116,2861.0
2017-01-30 14:20:00,118.04,118.06,118.01,118.02,2000.0,111.116,111.1348,111.0878,111.0972,2000.0
2017-01-30 14:25:00,118.06,118.23,118.06,118.2,7014.0,111.1348,111.2949,111.1348,111.2666,7014.0
2017-01-30 14:30:00,118.22,118.28,118.17,118.2,3809.0,111.2855,111.3419,111.2384,111.2666,3809.0
2017-01-30 14:35:00,118.21,118.25,118.15,118.22,5295.0,111.276,111.3137,111.2196,111.2855,5295.0
2017-01-30 14:40:00,118.22,118.24,118.16,118.22,3359.0,111.2855,111.3043,111.229,111.2855,3359.0
2017-01-30 14:45:00,118.25,118.25,118.14,118.16,4188.0,111.3137,111.3137,111.2102,111.229,4188.0
2017-01-30 14:50:00,118.21,118.23,118.13,118.14,6154.0,111.276,111.2949,111.2007,111.2102,6154.0
2017-01-30 14:55:00,118.16,118.27,118.16,118.26,6643.0,111.229,111.3325,111.229,111.3231,6643.0
2017-01-30 15:00:00,118.21,118.23,118.13,118.15,3500.0,111.276,111.2949,111.2007,111.2196,3500.0
2017-01-30 15:05:00,118.18,118.23,118.18,118.18,3716.0,111.2478,111.2949,111.2478,111.2478,3716.0
2017-01-30 15:10:00,118.18,118.26,118.17,118.26,4364.0,111.2478,111.3231,111.2384,111.3231,4364.0
2017-01-30 15:15:00,118.26,118.26,118.23,118.23,9706.0,111.3231,111.3231,111.2949,111.2949,9706.0
2017-01-30 15:20:00,118.23,118.28,118.21,118.23,8634.0,111.2949,111.3419,111.276,111.2949,8634.0
2017-01-30 15:25:00,118.23,118.3,118.21,118.27,8479.0,111.2949,111.3608,111.276,111.3325,8479.0
2017-01-30 15:30:00,118.28,118.35,118.27,118.33,10635.0,111.3419,111.4078,111.3325,111.389,10635.0
2017-01-30 15:35:00,118.33,118.33,118.24,118.25,6796.0,111.389,111.389,111.3043,111.3137,6796.0
2017-01-30 15:40:00,118.24,118.38,118.24,118.38,12456.0,111.3043,111.4361,111.3043,111.4361,12456.0
2017-01-30 15:45:00,118.36,118.45,118.36,118.44,15560.0,111.4172,111.502,111.4172,111.4926,15560.0
2017-01-30 15:50:00,118.44,118.53,118.43,118.45,29052.0,111.4926,111.5773,111.4831,111.502,29052.0
2017-01-30 15:55:00,118.46,118.55,118.42,118.53,58250.0,111.5114,111.5961,111.4737,111.5773,58250.0
2017-01-31 09:30:00,118.42,118.5,118.0,118.42,19632.0,111.4737,111.549,111.0784,111.4737,19632.0
2017-01-31 09:35:00,118.32,118.37,117.93,117.93,11890.0,111.3796,111.4267,111.0125,111.0125,11890.0
2017-01-31 09:40:00,118.0,118.12,117.84,118.12,3810.0,111.0784,111.1913,110.9277,111.1913,3810.0
2017-01-31 09:45:00,118.06,118.06,117.87,117.92,2700.0,111.1348,111.1348,110.956,111.0031,2700.0
2017-01-31 09:50:00,117.86,118.03,117.75,117.9,5466.0,110.9466,111.1066,110.843,110.9842,5466.0
2017-01-31 09:55:00,117.85,117.87,117.81,117.85,2041.0,110.9372,110.956,110.8995,110.9372,2041.0
2017-01-31 10:00:00,117.84,117.85,117.62,117.62,3602.0,110.9277,110.9372,110.7207,110.7207,3602.0
2017-01-31 10:05:00,117.65,117.85,117.61,117.83,7374.0,110.7489,110.9372,110.7112,110.9183,7374.0
2017-01-31 10:10:00,117.78,117.85,117.75,117.84,6301.0,110.8713,110.9372,110.843,110.9277,6301.0
2017-01-31 10:15:00,117.86,118.09,117.86,118.0,5350.0,110.9466,111.1631,110.9466,111.0784,5350.0
2017-01-31 10:20:00,117.99,118.19,117.99,118.05,44702.0,111.069,111.2572,111.069,111.1254,44702.0
2017-01-31 10:25:00,118.08,118.13,118.05,118.05,2136.0,111.1537,111.2007,111.1254,111.1254,2136.0
2017-01-31 10:30:00,118.08,118.08,117.96,118.02,5518.0,111.1537,111.1537,111.0407,111.0972,5518.0
2017-01-31 10:35:00,118.01,118.12,117.92,117.96,7160.0,111.0878,111.1913,111.0031,111.0407,7160.0
2017-01-31 10:40:00,117.92,118.0,117.77,117.77,7410.0,111.0031,111.0784,110.8619,110.8619,7410.0
2017-01-31 10:45:00,117.79,117.93,117.79,117.88,7710.0,110.8807,111.0125,110.8807,110.9654,7710.0
2017-01-31 10:50:00,117.87,117.92,117.83,117.84,6413.0,110.956,111.0031,110.9183,110.9277,6413.0
2017-01-31 10:55:00,117.88,118.01,117.85,117.92,7329.0,110.9654,111.0878,110.9372,111.0031,7329.0
2017-01-31 11:00:00,117.92,118.04,117.9,118.04,4210.0,111.0031,111.116,110.9842,111.116,4210.0
2017-01-31 11:05:00,118.06,118.06,117.99,117.99,4865.0,111.1348,111.1348,111.069,111.069,4865.0
2017-01-31 11:10:00,118.0,118.05,117.99,118.01,4200.0,111.0784,111.1254,111.069,111.0878,4200.0
2017-01-31 11:15:00,117.99,118.09,117.99,118.05,4865.0,111.069,111.1631,111.069,111.1254,4865.0
2017-01-31 11:20:00,118.07,118.12,118.01,118.03,4556.0,111.1443,111.1913,111.0878,111.1066,4556.0
2017-01-31 11:25:00,118.05,118.05,117.97,118.0,5302.0,111.1254,111.1254,111.0501,111.0784,5302.0
2017-01-31 11:30:00,118.01,118.05,117.9,117.92,9614.0,111.0878,111.1254,110.9842,111.0031,9614.0
2017-01-31 11:35:00,117.92,117.99,117.85,117.92,8816.0,111.0031,111.069,110.9372,111.0031,8816.0
2017-01-31 11:40:00,117.91,117.96,117.91,117.94,5401.0,110.9936,111.0407,110.9936,111.0219,5401.0
2017-01-31 11:45:00,117.93,117.93,117.84,117.91,2400.0,111.0125,111.0125,110.9277,110.9936,2400.0
2017-01-31 11:50:00,117.9,117.98,117.87,117.96,4731.0,110.9842,111.0595,110.956,111.0407,4731.0
2017-01-31 11:55:00,117.93,117.93,117.89,117.9,6911.0,111.0125,111.0125,110.9748,110.9842,6911.0
2017-01-31 12:00:00,117.89,117.98,117.88,117.95,6400.0,110.9748,111.0595,110.9654,111.0313,6400.0
2017-01-31 12:05:00,117.98,118.05,117.93,118.05,4587.0,111.0595,111.1254,111.0125,111.1254,4587.0
2017-01-31 12:10:00,118.04,118.07,117.98,118.07,3425.0,111.116,111.1443,111.0595,111.1443,3425.0
2017-01-31 12:15:00,118.06,118.1,117.95,117.96,27345.0,111.1348,111.1725,111.0313,111.0407,27345.0
2017-01-31 12:20:00,117.99,118.0,117.95,117.98,4664.0,111.069,111.0784,111.0313,111.0595,4664.0
2017-01-31 12:25:00,117.97,117.99,117.95,117.95,1698.0,111.0501,111.069,111.0313,111.0313,1698.0
2017-01-31 12:30:00,117.95,117.98,117.91,117.92,3960.0,111.0313,111.0595,110.9936,111.0031,3960.0
2017-01-31 12:35:00,117.91,117.95,117.87,117.87,6735.0,110.9936,111.0313,110.956,110.956,6735.0
2017-01-31 12:40:00,117.87,118.0,117.87,117.97,3765.0,110.956,111.0784,110.956,111.0501,3765.0
2017-01-31 12:45:00,117.97,117.99,117.94,117.94,4951.0,111.0501,111.069,111.0219,111.0219,4951.0
2017-01-31 12:50:00,117.94,117.95,117.92,117.93,2060.0,111.0219,111.0313,111.0031,111.0125,2060.0
2017-01-31 12:55:00,117.92,117.92,117.89,117.9,2860.0,111.0031,111.0031,110.9748,110.9842,2860.0
2017-01-31 13:00:00,117.9,117.92,117.83,117.84,5688.0,110.9842,111.0031,110.9183,110.9277,5688.0
2017-01-31 13:05:00,117.85,117.86,117.82,117.82,2200.0,110.9372,110.9466,110.9089,110.9089,2200.0
2017-01-31 13:10:00,117.82,117.82,117.73,117.77,4400.0,110.9089,110.9089,110.8242,110.8619,4400.0
2017-01-31 13:15:00,117.75,117.82,117.75,117.77,3560.0,110.843,110.9089,110.843,110.8619,3560.0
2017-01-31 13:20:00,117.77,117.88,117.76,117.86,10034.0,110.8619,110.9654,110.8524,110.9466,10034.0
2017-01-31 13:25:00,117.87,117.88,117.83,117.87,3050.0,110.956,110.9654,110.9183,110.956,3050.0
2017-01-31 13:30:00,117.92,117.99,117.86,117.99,11197.0,111.0031,111.069,110.9466,111.069,11197.0
2017-01-31 13:35:00,118.0,118.0,117.86,117.88,13705.0,111.0784,111.0784,110.9466,110.9654,13705.0
2017-01-31 13:40:00,117.86,117.86,117.78,117.78,1300.0,110.9466,110.9466,110.8713,110.8713,1300.0
2017-01-31 13:45:00,117.76,117.77,117.72,117.72,2397.0,110.8524,110.8619,110.8148,110.8148,2397.0
2017-01-31 13:50:00,117.7,117.82,117.7,117.82,7218.0,110.796,110.9089,110.796,110.9089,7218.0
2017-01-31 13:55:00,117.82,117.86,117.76,117.84,6794.0,110.9089,110.9466,110.8524,110.9277,6794.0
2017-01-31 14:00:00,117.85,117.89,117.83,117.86,2300.0,110.9372,110.9748,110.9183,110.9466,2300.0
2017-01-31 14:05:00,117.84,117.9,117.82,117.87,4400.0,110.9277,110.9842,110.9089,110.956,4400.0
2017-01-31 14:10:00,117.86,117.91,117.85,117.9,4659.0,110.9466,110.9936,110.9372,110.9842,4659.0
2017-01-31 14:15:00,117.92,117.99,117.91,117.95,6699.0,111.0031,111.069,110.9936,111.0313,6699.0
2017-01-31 14:20:00,117.98,118.02,117.96,118.02,26394.0,111.0595,111.0972,111.0407,111.0972,26394.0
2017-01-31 14:25:00,118.07,118.17,118.03,118.17,5300.0,111.1443,111.2384,111.1066,111.2384,5300.0
2017-01-31 14:30:00,118.17,118.17,118.07,118.1,6116.0,111.2384,111.2384,111.1443,111.1725,6116.0
2017-01-31 14:35:00,118.09,118.21,118.07,118.21,4684.0,111.1631,111.276,111.1443,111.276,4684.0
2017-01-31 14:40:00,118.21,118.4,118.21,118.39,5900.0,111.276,111.4549,111.276,111.4455,5900.0
2017-01-31 14:45:00,118.35,118.37,118.27,118.33,4863.0,111.4078,111.4267,111.3325,111.389,4863.0
2017-01-31 14:50:00,118.36,118.44,118.36,118.39,5248.0,111.4172,111.4926,111.4172,111.4455,5248.0
2017-01-31 14:55:00,118.38,118.42,118.32,118.39,4202.0,111.4361,111.4737,111.3796,111.4455,4202.0
2017-01-31 15:00:00,118.39,118.48,118.39,118.41,6918.0,111.4455,111.5302,111.4455,111.4643,6918.0
2017-01-31 15:05:00,118.42,118.43,118.32,118.32,8705.0,111.4737,111.4831,111.3796,111.3796,8705.0
2017-01-31 15:10:00,118.33,118.5,118.33,118.43,8295.0,111.389,111.549,111.389,111.4831,8295.0
2017-01-31 15:15:00,118.46,118.47,118.42,118.42,7835.0,111.5114,111.5208,111.4737,111.4737,7835.0
2017-01-31 15:20:00,118.42,118.42,118.35,118.37,8320.0,111.4737,111.4737,111.4078,111.4267,8320.0
2017-01-31 15:25:00,118.39,118.44,118.35,118.38,7899.0,111.4455,111.4926,111.4078,111.4361,7899.0
2017-01-31 15:30:00,118.37,118.48,118.37,118.47,12556.0,111.4267,111.5302,111.4267,111.5208,12556.0
2017-01-31 15:35:00,118.46,118.49,118.38,118.41,9455.0,111.5114,111.5396,111.4361,111.4643,9455.0
2017-01-31 15:40:00,118.41,118.45,118.39,118.45,16193.0,111.4643,111.502,111.4455,111.502,16193.0
2017-01-31 15:45:00,118.45,118.51,118.42,118.43,13048.0,111.502,111.5584,111.4737,111.4831,13048.0
2017-01-31 15:50:00,118.43,118.53,118.43,118.53,26089.0,111.4831,111.5773,111.4831,111.5773,26089.0
2017-01-31 15:55:00,118.52,118.58,118.46,118.56,81422.0,111.5679,111.6243,111.5114,111.6055,81422.0
2017-02-01 09:30:00,118.49,118.99,118.27,118.94,41604.0,111.5396,112.0103,111.3325,111.9632,41604.0
2017-02-01 09:35:00,118.87,118.9,118.39,118.47,22307.0,111.8973,111.9256,111.4455,111.5208,22307.0
2017-02-01 09:40:00,118.38,118.44,118.22,118.4,18357.0,111.4361,111.4926,111.2855,111.4549,18357.0
2017-02-01 09:45:00,118.28,118.66,118.25,118.59,16544.0,111.3419,111.6996,111.3137,111.6338,16544.0
2017-02-01 09:50:00,118.6,118.68,118.5,118.67,9307.0,111.6432,111.7185,111.549,111.7091,9307.0
2017-02-01 09:55:00,118.69,118.83,118.32,118.32,10700.0,111.7279,111.8597,111.3796,111.3796,10700.0
2017-02-01 10:00:00,118.37,118.51,118.29,118.38,9088.0,111.4267,111.5584,111.3514,111.4361,9088.0
2017-02-01 10:05:00,118.38,118.43,118.12,118.14,7221.0,111.4361,111.4831,111.1913,111.2102,7221.0
2017-02-01 10:10:00,118.1,118.15,118.0,118.09,7200.0,111.1725,111.2196,111.0784,111.1631,7200.0
2017-02-01 10:15:00,118.14,118.22,118.14,118.18,2690.0,111.2102,111.2855,111.2102,111.2478,2690.0
2017-02-01 10:20:00,118.21,118.23,118.0,118.06,7545.0,111.276,111.2949,111.0784,111.1348,7545.0
2017-02-01 10:25:00,118.0,118.13,118.0,118.13,2635.0,111.0784,111.2007,111.0784,111.2007,2635.0
2017-02-01 10:30:00,118.11,118.18,118.07,118.07,5117.0,111.1819,111.2478,111.1443,111.1443,5117.0
2017-02-01 10:35:00,118.05,118.16,117.74,117.74,6560.0,111.1254,111.229,110.8336,110.8336,6560.0
2017-02-01 10:40:00,117.71,117.78,117.71,117.71,4000.0,110.8054,110.8713,110.8054,110.8054,4000.0
2017-02-01 10:45:00,117.71,117.77,117.7,117.77,5929.0,110.8054,110.8619,110.796,110.8619,5929.0
2017-02-01 10:50:00,117.79,117.9,117.79,117.88,7500.0,110.8807,110.9842,110.8807,110.9654,7500.0
2017-02-01 10:55:00,117.87,117.87,117.7,117.75,9985.0,110.956,110.956,110.796,110.843,9985.0
2017-02-01 11:00:00,117.77,117.81,117.72,117.79,8211.0,110.8619,110.8995,110.8148,110.8807,8211.0
2017-02-01 11:05:00,117.77,117.95,117.77,117.89,8132.0,110.8619,111.0313,110.8619,110.9748,8132.0
2017-02-01 11:10:00,117.87,117.88,117.78,117.88,4820.0,110.956,110.9654,110.8713,110.9654,4820.0
2017-02-01 11:15:00,117.86,117.87,117.78,117.79,4600.0,110.9466,110.956,110.8713,110.8807,4600.0
2017-02-01 11:20:00,117.78,117.78,117.61,117.61,4562.0,110.8713,110.8713,110.7112,110.7112,4562.0
2017-02-01 11:25:00,117.61,117.61,117.47,117.49,7280.0,110.7112,110.7112,110.5795,110.5983,7280.0
2017-02-01 11:30:00,117.48,117.54,117.48,117.52,5300.0,110.5889,110.6453,110.5889,110.6265,5300.0
2017-02-01 11:35:00,117.5,117.73,117.5,117.73,4780.0,110.6077,110.8242,110.6077,110.8242,4780.0
2017-02-01 11:40:00,117.73,117.76,117.71,117.75,4800.0,110.8242,110.8524,110.8054,110.843,4800.0
2017-02-01 11:45:00,117.74,117.8,117.52,117.52,5186.0,110.8336,110.8901,110.6265,110.6265,5186.0
2017-02-01 11:50:00,117.54,117.6,117.47,117.59,1800.0,110.6453,110.7018,110.5795,110.6924,1800.0
2017-02-01 11:55:00,117.57,117.67,117.51,117.67,6560.0,110.6736,110.7677,110.6171,110.7677,6560.0
2017-02-01 12:00:00,117.66,117.68,117.6,117.66,4054.0,110.7583,110.7771,110.7018,110.7583,4054.0
2017-02-01 12:05:00,117.69,117.69,117.64,117.64,4226.0,110.7865,110.7865,110.7395,110.7395,4226.0
2017-02-01 12:10:00,117.65,117.71,117.64,117.64,2107.0,110.7489,110.8054,110.7395,110.7395,2107.0
2017-02-01 12:15:00,117.63,117.66,117.56,117.56,8121.0,110.7301,110.7583,110.6642,110.6642,8121.0
2017-02-01 12:20:00,117.58,117.6,117.5,117.54,2800.0,110.683,110.7018,110.6077,110.6453,2800.0
2017-02-01 12:25:00,117.53,117.59,117.53,117.57,4850.0,110.6359,110.6924,110.6359,110.6736,4850.0
2017-02-01 12:30:00,117.61,117.75,117.61,117.72,3080.0,110.7112,110.843,110.7112,110.8148,3080.0
2017-02-01 12:35:00,117.75,117.9,117.75,117.86,6529.0,110.843,110.9842,110.843,110.9466,6529.0
2017-02-01 12:40:00,117.86,117.91,117.86,117.86,1602.0,110.9466,110.9936,110.9466,110.9466,1602.0
2017-02-01 12:45:00,117.91,117.94,117.88,117.9,3400.0,110.9936,111.0219,110.9654,110.9842,3400.0
2017-02-01 12:50:00,117.87,117.95,117.87,117.87,2000.0,110.956,111.0313,110.956,110.956,2000.0
2017-02-01 12:55:00,117.87,117.88,117.86,117.88,2200.0,110.956,110.9654,110.9466,110.9654,2200.0
2017-02-01 13:00:00,117.87,117.87,117.82,117.85,3400.0,110.956,110.956,110.9089,110.9372,3400.0
2017-02-01 13:05:00,117.86,117.94,117.86,117.93,3075.0,110.9466,111.0219,110.9466,111.0125,3075.0
2017-02-01 13:10:00,117.91,117.91,117.81,117.81,2541.0,110.9936,110.9936,110.8995,110.8995,2541.0
2017-02-01 13:15:00,117.81,117.82,117.7,117.74,7575.0,110.8995,110.9089,110.796,110.8336,7575.0
2017-02-01 13:20:00,117.75,117.77,117.74,117.74,1891.0,110.843,110.8619,110.8336,110.8336,1891.0
2017-02-01 13:25:00,117.74,117.74,117.63,117.63,3577.0,110.8336,110.8336,110.7301,110.7301,3577.0
2017-02-01 13:30:00,117.58,117.65,117.58,117.62,2027.0,110.683,110.7489,110.683,110.7207,2027.0
2017-02-01 13:35:00,117.62,117.62,117.59,117.59,2600.0,110.7207,110.7207,110.6924,110.6924,2600.0
2017-02-01 13:40:00,117.58,117.62,117.58,117.61,2284.0,110.683,110.7207,110.683,110.7112,2284.0
2017-02-01 13:45:00,117.64,117.64,117.63,117.63,2661.0,110.7395,110.7395,110.7301,110.7301,2661.0
2017-02-01 13:50:00,117.62,117.66,117.6,117.63,3442.0,110.7207,110.7583,110.7018,110.7301,3442.0
2017-02-01 13:55:00,117.6,117.63,117.53,117.62,6673.0,110.7018,110.7301,110.6359,110.7207,6673.0
2017-02-01 14:00:00,117.57,117.82,117.55,117.55,9843.0,110.6736,110.9089,110.6548,110.6548,9843.0
2017-02-01 14:05:00,117.6,117.86,117.55,117.77,5775.0,110.7018,110.9466,110.6548,110.8619,5775.0
2017-02-01 14:10:00,117.81,117.95,117.81,117.89,3713.0,110.8995,111.0313,110.8995,110.9748,3713.0
2017-02-01 14:15:00,117.89,117.91,117.7,117.8,7600.0,110.9748,110.9936,110.796,110.8901,7600.0
2017-02-01 14:20:00,117.78,117.83,117.66,117.76,6300.0,110.8713,110.9183,110.7583,110.8524,6300.0
2017-02-01 14:25:00,117.74,117.81,117.73,117.74,2100.0,110.8336,110.8995,110.8242,110.8336,2100.0
2017-02-01 14:30:00,117.74,117.74,117.58,117.59,3690.0,110.8336,110.8336,110.683,110.6924,3690.0
2017-02-01 14:35:00,117.55,117.59,117.47,117.47,12438.0,110.6548,110.6924,110.5795,110.5795,12438.0
2017-02-01 14:40:00,117.49,117.57,117.43,117.5,6725.0,110.5983,110.6736,110.5418,110.6077,6725.0
2017-02-01 14:45:00,117.5,117.54,117.46,117.52,5200.0,110.6077,110.6453,110.57,110.6265,5200.0
2017-02-01 14:50:00,117.54,117.55,117.42,117.53,13548.0,110.6453,110.6548,110.5324,110.6359,13548.0
2017-02-01 14:55:00,117.48,117.51,117.39,117.4,7158.0,110.5889,110.6171,110.5041,110.5136,7158.0
2017-02-01 15:00:00,117.41,117.58,117.41,117.58,6130.0,110.523,110.683,110.523,110.683,6130.0
2017-02-01 15:05:00,117.58,117.6,117.53,117.6,4500.0,110.683,110.7018,110.6359,110.7018,4500.0
2017-02-01 15:10:00,117.61,117.61,117.5,117.53,5518.0,110.7112,110.7112,110.6077,110.6359,5518.0
2017-02-01 15:15:00,117.55,117.58,117.51,117.51,4800.0,110.6548,110.683,110.6171,110.6171,4800.0
2017-02-01 15:20:00,117.53,117.62,117.53,117.58,5198.0,110.6359,110.7207,110.6359,110.683,5198.0
2017-02-01 15:25:00,117.6,117.62,117.51,117.58,10402.0,110.7018,110.7207,110.6171,110.683,10402.0
2017-02-01 15:30:00,117.58,117.6,117.56,117.59,11213.0,110.683,110.7018,110.6642,110.6924,11213.0
2017-02-01 15:35:00,117.59,117.59,117.51,117.55,14028.0,110.6924,110.6924,110.6171,110.6548,14028.0
2017-02-01 15:40:00,117.57,117.62,117.51,117.52,15793.0,110.6736,110.7207,110.6171,110.6265,15793.0
2017-02-01 15:45:00,117.52,117.54,117.4,117.44,19594.0,110.6265,110.6453,110.5136,110.5512,19594.0
2017-02-01 15:50:00,117.45,117.52,117.45,117.48,20008.0,110.5606,110.6265,110.5606,110.5889,20008.0
2017-02-01 15:55:00,117.5,117.78,117.47,117.72,108757.0,110.6077,110.8713,110.5795,110.8148,108757.0
2017-02-02 09:30:00,117.21,117.66,116.43,116.99,31709.0,110.3347,110.7583,109.6005,110.1276,31709.0
2017-02-02 09:35:00,116.85,117.3,116.85,117.3,8065.0,109.9958,110.4194,109.9958,110.4194,8065.0
2017-02-02 09:40:00,117.21,117.48,117.16,117.46,13036.0,110.3347,110.5889,110.2876,110.57,13036.0
2017-02-02 09:45:00,117.46,117.73,117.46,117.65,14231.0,110.57,110.8242,110.57,110.7489,14231.0
2017-02-02 09:50:00,117.78,117.79,117.47,117.52,7439.0,110.8713,110.8807,110.5795,110.6265,7439.0
2017-02-02 09:55:00,117.44,117.63,117.44,117.61,5873.0,110.5512,110.7301,110.5512,110.7112,5873.0
2017-02-02 10:00:00,117.65,117.72,117.62,117.63,6242.0,110.7489,110.8148,110.7207,110.7301,6242.0
2017-02-02 10:05:00,117.62,117.67,117.58,117.67,2400.0,110.7207,110.7677,110.683,110.7677,2400.0
2017-02-02 10:10:00,117.7,117.81,117.66,117.66,4084.0,110.796,110.8995,110.7583,110.7583,4084.0
2017-02-02 10:15:00,117.7,117.83,117.68,117.73,3762.0,110.796,110.9183,110.7771,110.8242,3762.0
2017-02-02 10:20:00,117.68,117.68,117.46,117.56,7313.0,110.7771,110.7771,110.57,110.6642,7313.0
2017-02-02 10:25:00,117.56,117.65,117.55,117.58,2800.0,110.6642,110.7489,110.6548,110.683,2800.0
2017-02-02 10:30:00,117.61,117.71,117.6,117.71,4500.0,110.7112,110.8054,110.7018,110.8054,4500.0
2017-02-02 10:35:00,117.71,117.73,117.64,117.69,4024.0,110.8054,110.8242,110.7395,110.7865,4024.0
2017-02-02 10:40:00,117.73,117.75,117.63,117.67,7200.0,110.8242,110.843,110.7301,110.7677,7200.0
2017-02-02 10:45:00,117.69,117.69,117.59,117.65,5860.0,110.7865,110.7865,110.6924,110.7489,5860.0
2017-02-02 10:50:00,117.62,117.67,117.58,117.61,5634.0,110.7207,110.7677,110.683,110.7112,5634.0
2017-02-02 10:55:00,117.63,117.86,117.59,117.86,6604.0,110.7301,110.9466,110.6924,110.9466,6604.0
2017-02-02 11:00:00,117.9,118.1,117.9,118.04,9219.0,110.9842,111.1725,110.9842,111.116,9219.0
2017-02-02 11:05:00,118.04,118.04,117.97,118.01,8520.0,111.116,111.116,111.0501,111.0878,8520.0
2017-02-02 11:10:00,118.02,118.14,118.02,118.12,7179.0,111.0972,111.2102,111.0972,111.1913,7179.0
2017-02-02 11:15:00,118.11,118.19,118.07,118.14,7123.0,111.1819,111.2572,111.1443,111.2102,7123.0
2017-02-02 11:20:00,118.14,118.17,118.1,118.1,2800.0,111.2102,111.2384,111.1725,111.1725,2800.0
2017-02-02 11:25:00,118.09,118.13,118.03,118.03,9236.0,111.1631,111.2007,111.1066,111.1066,9236.0
2017-02-02 11:30:00,118.03,118.03,117.82,117.82,8068.0,111.1066,111.1066,110.9089,110.9089,8068.0
2017-02-02 11:35:00,117.82,117.82,117.73,117.73,3761.0,110.9089,110.9089,110.8242,110.8242,3761.0
2017-02-02 11:40:00,117.73,117.9,117.73,117.85,5473.0,110.8242,110.9842,110.8242,110.9372,5473.0
2017-02-02 11:45:00,117.86,117.91,117.73,117.74,5589.0,110.9466,110.9936,110.8242,110.8336,5589.0
2017-02-02 11:50:00,117.75,117.75,117.54,117.54,3733.0,110.843,110.843,110.6453,110.6453,3733.0
2017-02-02 11:55:00,117.58,117.59,117.47,117.53,2875.0,110.683,110.6924,110.5795,110.6359,2875.0
2017-02-02 12:00:00,117.53,117.59,117.47,117.59,3892.0,110.6359,110.6924,110.5795,110.6924,3892.0
2017-02-02 12:05:00,117.6,117.64,117.59,117.63,3799.0,110.7018,110.7395,110.6924,110.7301,3799.0
2017-02-02 12:10:00,117.6,117.61,117.55,117.56,1888.0,110.7018,110.7112,110.6548,110.6642,1888.0
2017-02-02 12:15:00,117.55,117.68,117.55,117.61,7700.0,110.6548,110.7771,110.6548,110.7112,7700.0
2017-02-02 12:20:00,117.63,117.69,117.5,117.5,5600.0,110.7301,110.7865,110.6077,110.6077,5600.0
2017-02-02 12:25:00,117.59,117.63,117.52,117.55,3842.0,110.6924,110.7301,110.6265,110.6548,3842.0
2017-02-02 12:30:00,117.51,117.59,117.48,117.58,3026.0,110.6171,110.6924,110.5889,110.683,3026.0
2017-02-02 12:35:00,117.65,117.77,117.65,117.77,1932.0,110.7489,110.8619,110.7489,110.8619,1932.0
2017-02-02 12:40:00,117.78,117.87,117.78,117.8,4015.0,110.8713,110.956,110.8713,110.8901,4015.0
2017-02-02 12:45:00,117.81,117.87,117.81,117.87,3183.0,110.8995,110.956,110.8995,110.956,3183.0
2017-02-02 12:50:00,117.86,117.87,117.78,117.82,2380.0,110.9466,110.956,110.8713,110.9089,2380.0
2017-02-02 12:55:00,117.83,117.83,117.8,117.8,2360.0,110.9183,110.9183,110.8901,110.8901,2360.0
2017-02-02 13:00:00,117.82,117.82,117.75,117.81,2761.0,110.9089,110.9089,110.843,110.8995,2761.0
2017-02-02 13:05:00,117.82,117.82,117.8,117.81,1460.0,110.9089,110.9089,110.8901,110.8995,1460.0
2017-02-02 13:10:00,117.81,117.85,117.8,117.84,7832.0,110.8995,110.9372,110.8901,110.9277,7832.0
2017-02-02 13:15:00,117.85,117.85,117.75,117.84,7716.0,110.9372,110.9372,110.843,110.9277,7716.0
2017-02-02 13:20:00,117.8,117.82,117.75,117.75,3053.0,110.8901,110.9089,110.843,110.843,3053.0
2017-02-02 13:25:00,117.75,117.75,117.67,117.67,2177.0,110.843,110.843,110.7677,110.7677,2177.0
2017-02-02 13:30:00,117.7,117.86,117.7,117.86,2805.0,110.796,110.9466,110.796,110.9466,2805.0
2017-02-02 13:35:00,117.84,117.85,117.82,117.83,1908.0,110.9277,110.9372,110.9089,110.9183,1908.0
2017-02-02 13:40:00,117.84,117.98,117.83,117.98,6482.0,110.9277,111.0595,110.9183,111.0595,6482.0
2017-02-02 13:45:00,117.95,117.97,117.9,117.9,4476.0,111.0313,111.0501,110.9842,110.9842,4476.0
2017-02-02 13:50:00,117.87,117.92,117.84,117.92,4738.0,110.956,111.0031,110.9277,111.0031,4738.0
2017-02-02 13:55:00,117.88,117.93,117.81,117.88,2456.0,110.9654,111.0125,110.8995,110.9654,2456.0
2017-02-02 14:00:00,117.88,117.91,117.85,117.86,3318.0,110.9654,110.9936,110.9372,110.9466,3318.0
2017-02-02 14:05:00,117.86,117.93,117.85,117.91,2200.0,110.9466,111.0125,110.9372,110.9936,2200.0
2017-02-02 14:10:00,117.9,117.9,117.84,117.84,2800.0,110.9842,110.9842,110.9277,110.9277,2800.0
2017-02-02 14:15:00,117.83,117.87,117.76,117.76,2213.0,110.9183,110.956,110.8524,110.8524,2213.0
2017-02-02 14:20:00,117.75,117.75,117.64,117.67,3189.0,110.843,110.843,110.7395,110.7677,3189.0
2017-02-02 14:25:00,117.71,117.75,117.64,117.64,9415.0,110.8054,110.843,110.7395,110.7395,9415.0
2017-02-02 14:30:00,117.62,117.64,117.56,117.58,3231.0,110.7207,110.7395,110.6642,110.683,3231.0
2017-02-02 14:35:00,117.56,117.64,117.55,117.63,4504.0,110.6642,110.7395,110.6548,110.7301,4504.0
2017-02-02 14:40:00,117.67,117.69,117.61,117.64,4808.0,110.7677,110.7865,110.7112,110.7395,4808.0
2017-02-02 14:45:00,117.65,117.66,117.45,117.46,6732.0,110.7489,110.7583,110.5606,110.57,6732.0
2017-02-02 14:50:00,117.48,117.55,117.45,117.51,8794.0,110.5889,110.6548,110.5606,110.6171,8794.0
2017-02-02 14:55:00,117.51,117.61,117.51,117.59,5482.0,110.6171,110.7112,110.6171,110.6924,5482.0
2017-02-02 15:00:00,117.61,117.69,117.61,117.65,6585.0,110.7112,110.7865,110.7112,110.7489,6585.0
2017-02-02 15:05:00,117.65,117.73,117.62,117.73,4460.0,110.7489,110.8242,110.7207,110.8242,4460.0
2017-02-02 15:10:00,117.72,117.79,117.65,117.71,9613.0,110.8148,110.8807,110.7489,110.8054,9613.0
2017-02-02 15:15:00,117.72,117.81,117.65,117.81,5100.0,110.8148,110.8995,110.7489,110.8995,5100.0
2017-02-02 15:20:00,117.79,117.89,117.69,117.82,13695.0,110.8807,110.9748,110.7865,110.9089,13695.0
2017-02-02 15:25:00,117.84,117.88,117.77,117.88,6391.0,110.9277,110.9654,110.8619,110.9654,6391.0
2017-02-02 15:30:00,117.88,117.89,117.76,117.77,9300.0,110.9654,110.9748,110.8524,110.8619,9300.0
2017-02-02 15:35:00,117.78,117.8,117.68,117.68,8708.0,110.8713,110.8901,110.7771,110.7771,8708.0
2017-02-02 15:40:00,117.68,117.75,117.67,117.74,14911.0,110.7771,110.843,110.7677,110.8336,14911.0
2017-02-02 15:45:00,117.71,117.8,117.71,117.8,14778.0,110.8054,110.8901,110.8054,110.8901,14778.0
2017-02-02 15:50:00,117.81,117.87,117.8,117.82,18076.0,110.8995,110.956,110.8901,110.9089,18076.0
2017-02-02 15:55:00,117.81,117.86,117.77,117.84,37317.0,110.8995,110.9466,110.8619,110.9277,37317.0
2017-02-03 09:30:00,118.54,119.25,118.37,118.57,21397.0,111.5867,112.255,111.4267,111.6149,21397.0
2017-02-03 09:35:00,118.7,118.84,118.51,118.61,9990.0,111.7373,111.8691,111.5584,111.6526,9990.0
2017-02-03 09:40:00,118.6,118.65,118.57,118.64,1900.0,111.6432,111.6902,111.6149,111.6808,1900.0
2017-02-03 09:45:00,118.66,118.72,118.49,118.57,22504.0,111.6996,111.7561,111.5396,111.6149,22504.0
2017-02-03 09:50:00,118.58,118.64,118.54,118.62,3038.0,111.6243,111.6808,111.5867,111.662,3038.0
2017-02-03 09:55:00,118.68,118.69,118.62,118.69,1500.0,111.7185,111.7279,111.662,111.7279,1500.0
2017-02-03 10:00:00,118.64,118.92,118.63,118.85,6874.0,111.6808,111.9444,111.6714,111.8785,6874.0
2017-02-03 10:05:00,118.85,118.88,118.71,118.71,3678.0,111.8785,111.9067,111.7467,111.7467,3678.0
2017-02-03 10:10:00,118.76,118.8,118.65,118.69,2500.0,111.7938,111.8314,111.6902,111.7279,2500.0
2017-02-03 10:15:00,118.73,118.79,118.61,118.74,5191.0,111.7655,111.822,111.6526,111.775,5191.0
2017-02-03 10:20:00,118.72,118.75,118.67,118.72,6051.0,111.7561,111.7844,111.7091,111.7561,6051.0
2017-02-03 10:25:00,118.71,119.04,118.7,118.82,13937.0,111.7467,112.0574,111.7373,111.8503,13937.0
2017-02-03 10:30:00,118.87,118.89,118.67,118.72,8104.0,111.8973,111.9162,111.7091,111.7561,8104.0
2017-02-03 10:35:00,118.67,118.8,118.57,118.57,8150.0,111.7091,111.8314,111.6149,111.6149,8150.0
2017-02-03 10:40:00,118.57,118.69,118.56,118.67,8019.0,111.6149,111.7279,111.6055,111.7091,8019.0
2017-02-03 10:45:00,118.66,118.73,118.61,118.73,9550.0,111.6996,111.7655,111.6526,111.7655,9550.0
2017-02-03 10:50:00,118.75,118.76,118.66,118.73,9772.0,111.7844,111.7938,111.6996,111.7655,9772.0
2017-02-03 10:55:00,118.73,118.73,118.65,118.68,4000.0,111.7655,111.7655,111.6902,111.7185,4000.0
2017-02-03 11:00:00,118.67,118.74,118.58,118.74,7344.0,111.7091,111.775,111.6243,111.775,7344.0
2017-02-03 11:05:00,118.74,118.94,118.74,118.93,9158.0,111.775,111.9632,111.775,111.9538,9158.0
2017-02-03 11:10:00,118.93,118.96,118.88,118.92,6417.0,111.9538,111.9821,111.9067,111.9444,6417.0
2017-02-03 11:15:00,118.9,118.9,118.84,118.88,1109.0,111.9256,111.9256,111.8691,111.9067,1109.0
2017-02-03 11:20:00,118.88,118.93,118.81,118.82,4924.0,111.9067,111.9538,111.8409,111.8503,4924.0
2017-02-03 11:25:00,118.73,118.78,118.67,118.71,5117.0,111.7655,111.8126,111.7091,111.7467,5117.0
2017-02-03 11:30:00,118.71,118.78,118.7,118.73,3800.0,111.7467,111.8126,111.7373,111.7655,3800.0
2017-02-03 11:35:00,118.73,118.73,118.66,118.72,3000.0,111.7655,111.7655,111.6996,111.7561,3000.0
2017-02-03 11:40:00,118.67,118.76,118.62,118.63,7132.0,111.7091,111.7938,111.662,111.6714,7132.0
2017-02-03 11:45:00,118.59,118.74,118.59,118.74,3400.0,111.6338,111.775,111.6338,111.775,3400.0
2017-02-03 11:50:00,118.76,118.81,118.75,118.81,3608.0,111.7938,111.8409,111.7844,111.8409,3608.0
2017-02-03 11:55:00,118.82,118.82,118.76,118.78,3310.0,111.8503,111.8503,111.7938,111.8126,3310.0
2017-02-03 12:00:00,118.81,118.85,118.79,118.85,3700.0,111.8409,111.8785,111.822,111.8785,3700.0
2017-02-03 12:05:00,118.8,118.84,118.78,118.84,1600.0,111.8314,111.8691,111.8126,111.8691,1600.0
2017-02-03 12:10:00,118.84,118.85,118.79,118.79,3800.0,111.8691,111.8785,111.822,111.822,3800.0
2017-02-03 12:15:00,118.78,118.83,118.77,118.8,3310.0,111.8126,111.8597,111.8032,111.8314,3310.0
2017-02-03 12:20:00,118.83,118.87,118.82,118.84,3300.0,111.8597,111.8973,111.8503,111.8691,3300.0
2017-02-03 12:25:00,118.87,118.87,118.72,118.75,5797.0,111.8973,111.8973,111.7561,111.7844,5797.0
2017-02-03 12:30:00,118.74,118.8,118.71,118.72,5261.0,111.775,111.8314,111.7467,111.7561,5261.0
2017-02-03 12:35:00,118.72,118.74,118.68,118.7,6000.0,111.7561,111.775,111.7185,111.7373,6000.0
2017-02-03 12:40:00,118.7,118.74,118.7,118.73,1954.0,111.7373,111.775,111.7373,111.7655,1954.0
2017-02-03 12:45:00,118.7,118.71,118.68,118.7,3201.0,111.7373,111.7467,111.7185,111.7373,3201.0
2017-02-03 12:50:00,118.68,118.71,118.67,118.69,3276.0,111.7185,111.7467,111.7091,111.7279,3276.0
2017-02-03 12:55:00,118.71,118.76,118.67,118.75,5959.0,111.7467,111.7938,111.7091,111.7844,5959.0
2017-02-03 13:00:00,118.74,118.74,118.69,118.69,5521.0,111.775,111.775,111.7279,111.7279,5521.0
2017-02-03 13:05:00,118.72,118.72,118.64,118.66,5113.0,111.7561,111.7561,111.6808,111.6996,5113.0
2017-02-03 13:10:00,118.67,118.68,118.6,118.65,6442.0,111.7091,111.7185,111.6432,111.6902,6442.0
2017-02-03 13:15:00,118.66,118.7,118.66,118.67,2814.0,111.6996,111.7373,111.6996,111.7091,2814.0
2017-02-03 13:20:00,118.67,118.69,118.63,118.66,4991.0,111.7091,111.7279,111.6714,111.6996,4991.0
2017-02-03 13:25:00,118.69,118.69,118.57,118.58,11050.0,111.7279,111.7279,111.6149,111.6243,11050.0
2017-02-03 13:30:00,118.58,118.6,118.55,118.6,5761.0,111.6243,111.6432,111.5961,111.6432,5761.0
2017-02-03 13:35:00,118.61,118.61,118.53,118.6,3896.0,111.6526,111.6526,111.5773,111.6432,3896.0
2017-02-03 13:40:00,118.64,118.67,118.6,118.67,4240.0,111.6808,111.7091,111.6432,111.7091,4240.0
2017-02-03 13:45:00,118.67,118.69,118.65,118.66,11317.0,111.7091,111.7279,111.6902,111.6996,11317.0
2017-02-03 13:50:00,118.66,118.74,118.65,118.74,4243.0,111.6996,111.775,111.6902,111.775,4243.0
2017-02-03 13:55:00,118.74,118.75,118.61,118.61,8858.0,111.775,111.7844,111.6526,111.6526,8858.0
2017-02-03 14:00:00,118.64,118.67,118.61,118.61,4072.0,111.6808,111.7091,111.6526,111.6526,4072.0
2017-02-03 14:05:00,118.61,118.61,118.54,118.55,3250.0,111.6526,111.6526,111.5867,111.5961,3250.0
2017-02-03 14:10:00,118.55,118.62,118.55,118.56,2285.0,111.5961,111.662,111.5961,111.6055,2285.0
2017-02-03 14:15:00,118.58,118.65,118.58,118.63,1800.0,111.6243,111.6902,111.6243,111.6714,1800.0
2017-02-03 14:20:00,118.59,118.63,118.58,118.6,2846.0,111.6338,111.6714,111.6243,111.6432,2846.0
2017-02-03 14:25:00,118.59,118.62,118.58,118.59,2400.0,111.6338,111.662,111.6243,111.6338,2400.0
2017-02-03 14:30:00,118.59,118.59,118.56,118.58,5850.0,111.6338,111.6338,111.6055,111.6243,5850.0
2017-02-03 14:35:00,118.58,118.62,118.56,118.62,3126.0,111.6243,111.662,111.6055,111.662,3126.0
2017-02-03 14:40:00,118.62,118.62,118.57,118.59,5919.0,111.662,111.662,111.6149,111.6338,5919.0
2017-02-03 14:45:00,118.59,118.61,118.53,118.53,8152.0,111.6338,111.6526,111.5773,111.5773,8152.0
2017-02-03 14:50:00,118.55,118.56,118.49,118.5,4700.0,111.5961,111.6055,111.5396,111.549,4700.0
2017-02-03 14:55:00,118.5,118.56,118.49,118.56,6262.0,111.549,111.6055,111.5396,111.6055,6262.0
2017-02-03 15:00:00,118.56,118.6,118.54,118.54,5700.0,111.6055,111.6432,111.5867,111.5867,5700.0
2017-02-03 15:05:00,118.54,118.57,118.51,118.57,11426.0,111.5867,111.6149,111.5584,111.6149,11426.0
2017-02-03 15:10:00,118.57,118.63,118.55,118.55,14647.0,111.6149,111.6714,111.5961,111.5961,14647.0
2017-02-03 15:15:00,118.55,118.58,118.53,118.56,10035.0,111.5961,111.6243,111.5773,111.6055,10035.0
2017-02-03 15:20:00,118.56,118.6,118.52,118.53,9707.0,111.6055,111.6432,111.5679,111.5773,9707.0
2017-02-03 15:25:00,118.54,118.56,118.49,118.5,7949.0,111.5867,111.6055,111.5396,111.549,7949.0
2017-02-03 15:30:00,118.5,118.53,118.48,118.51,16466.0,111.549,111.5773,111.5302,111.5584,16466.0
2017-02-03 15:35:00,118.52,118.56,118.52,118.53,6450.0,111.5679,111.6055,111.5679,111.5773,6450.0
2017-02-03 15:40:00,118.54,118.54,118.5,118.52,8009.0,111.5867,111.5867,111.549,111.5679,8009.0
2017-02-03 15:45:00,118.52,118.52,118.43,118.48,17230.0,111.5679,111.5679,111.4831,111.5302,17230.0
2017-02-03 15:50:00,118.49,118.5,118.42,118.45,15091.0,111.5396,111.549,111.4737,111.502,15091.0
2017-02-03 15:55:00,118.45,118.47,118.32,118.38,48400.0,111.502,111.5208,111.3796,111.4361,48400.0
2017-02-06 09:30:00,118.09,118.17,117.77,117.88,18308.0,111.1631,111.2384,110.8619,110.9654,18308.0
2017-02-06 09:35:00,117.86,118.14,117.53,118.07,5586.0,110.9466,111.2102,110.6359,111.1443,5586.0
2017-02-06 09:40:00,118.13,118.13,117.9,117.98,3885.0,111.2007,111.2007,110.9842,111.0595,3885.0
2017-02-06 09:45:00,117.99,118.01,117.64,117.64,5914.0,111.069,111.0878,110.7395,110.7395,5914.0
2017-02-06 09:50:00,117.74,117.93,117.66,117.84,6403.0,110.8336,111.0125,110.7583,110.9277,6403.0
2017-02-06 09:55:00,117.87,117.93,117.74,117.74,6109.0,110.956,111.0125,110.8336,110.8336,6109.0
2017-02-06 10:00:00,117.73,117.75,117.64,117.71,12028.0,110.8242,110.843,110.7395,110.8054,12028.0
2017-02-06 10:05:00,117.71,117.73,117.45,117.45,7440.0,110.8054,110.8242,110.5606,110.5606,7440.0
2017-02-06 10:10:00,117.47,117.54,117.4,117.46,9011.0,110.5795,110.6453,110.5136,110.57,9011.0
2017-02-06 10:15:00,117.46,117.64,117.46,117.54,3195.0,110.57,110.7395,110.57,110.6453,3195.0
2017-02-06 10:20:00,117.53,117.6,117.53,117.56,3100.0,110.6359,110.7018,110.6359,110.6642,3100.0
2017-02-06 10:25:00,117.59,117.66,117.54,117.57,4408.0,110.6924,110.7583,110.6453,110.6736,4408.0
2017-02-06 10:30:00,117.57,117.57,117.36,117.41,14243.0,110.6736,110.6736,110.4759,110.523,14243.0
2017-02-06 10:35:00,117.41,117.48,117.4,117.4,4875.0,110.523,110.5889,110.5136,110.5136,4875.0
2017-02-06 10:40:00,117.4,117.4,117.28,117.29,10288.0,110.5136,110.5136,110.4006,110.41,10288.0
2017-02-06 10:45:00,117.29,117.4,117.28,117.34,5244.0,110.41,110.5136,110.4006,110.4571,5244.0
2017-02-06 10:50:00,117.34,117.48,117.34,117.48,6302.0,110.4571,110.5889,110.4571,110.5889,6302.0
2017-02-06 10:55:00,117.47,117.5,117.41,117.44,6300.0,110.5795,110.6077,110.523,110.5512,6300.0
2017-02-06 11:00:00,117.46,117.55,117.46,117.52,5297.0,110.57,110.6548,110.57,110.6265,5297.0
2017-02-06 11:05:00,117.51,117.62,117.51,117.56,7418.0,110.6171,110.7207,110.6171,110.6642,7418.0
2017-02-06 11:10:00,117.57,117.78,117.56,117.78,4300.0,110.6736,110.8713,110.6642,110.8713,4300.0
2017-02-06 11:15:00,117.78,117.9,117.77,117.86,8340.0,110.8713,110.9842,110.8619,110.9466,8340.0
2017-02-06 11:20:00,117.87,117.94,117.84,117.85,4900.0,110.956,111.0219,110.9277,110.9372,4900.0
2017-02-06 11:25:00,117.87,117.97,117.86,117.97,6253.0,110.956,111.0501,110.9466,111.0501,6253.0
2017-02-06 11:30:00,117.93,118.01,117.85,117.95,7400.0,111.0125,111.0878,110.9372,111.0313,7400.0
2017-02-06 11:35:00,117.94,117.94,117.85,117.9,3200.0,111.0219,111.0219,110.9372,110.9842,3200.0
2017-02-06 11:40:00,117.9,117.99,117.85,117.9,5477.0,110.9842,111.069,110.9372,110.9842,5477.0
2017-02-06 11:45:00,117.89,118.01,117.85,118.01,3826.0,110.9748,111.0878,110.9372,111.0878,3826.0
2017-02-06 11:50:00,117.98,118.05,117.95,118.04,2720.0,111.0595,111.1254,111.0313,111.116,2720.0
2017-02-06 11:55:00,118.04,118.13,118.04,118.13,4700.0,111.116,111.2007,111.116,111.2007,4700.0
2017-02-06 12:00:00,118.09,118.1,117.99,117.99,2160.0,111.1631,111.1725,111.069,111.069,2160.0
2017-02-06 12:05:00,118.03,118.07,118.02,118.04,3250.0,111.1066,111.1443,111.0972,111.116,3250.0
2017-02-06 12:10:00,118.08,118.09,118.02,118.02,4460.0,111.1537,111.1631,111.0972,111.0972,4460.0
2017-02-06 12:15:00,118.02,118.06,118.01,118.03,3800.0,111.0972,111.1348,111.0878,111.1066,3800.0
2017-02-06 12:20:00,118.04,118.05,118.0,118.03,2240.0,111.116,111.1254,111.0784,111.1066,2240.0
2017-02-06 12:25:00,118.03,118.04,118.01,118.04,4116.0,111.1066,111.116,111.0878,111.116,4116.0
2017-02-06 12:30:00,118.03,118.06,117.96,117.97,2800.0,111.1066,111.1348,111.0407,111.0501,2800.0
2017-02-06 12:35:00,117.97,117.97,117.93,117.95,2500.0,111.0501,111.0501,111.0125,111.0313,2500.0
2017-02-06 12:40:00,117.98,118.0,117.93,117.93,4359.0,111.0595,111.0784,111.0125,111.0125,4359.0
2017-02-06 12:45:00,117.92,117.98,117.87,117.95,4062.0,111.0031,111.0595,110.956,111.0313,4062.0
2017-02-06 12:50:00,117.95,117.99,117.92,117.98,4209.0,111.0313,111.069,111.0031,111.0595,4209.0
2017-02-06 12:55:00,117.97,117.97,117.9,117.9,1900.0,111.0501,111.0501,110.9842,110.9842,1900.0
2017-02-06 13:00:00,117.9,117.95,117.85,117.87,3900.0,110.9842,111.0313,110.9372,110.956,3900.0
2017-02-06 13:05:00,117.87,117.89,117.84,117.89,3523.0,110.956,110.9748,110.9277,110.9748,3523.0
2017-02-06 13:10:00,117.92,117.93,117.81,117.81,5533.0,111.0031,111.0125,110.8995,110.8995,5533.0
2017-02-06 13:15:00,117.84,117.84,117.77,117.77,2300.0,110.9277,110.9277,110.8619,110.8619,2300.0
2017-02-06 13:20:00,117.8,117.84,117.77,117.77,2871.0,110.8901,110.9277,110.8619,110.8619,2871.0
2017-02-06 13:25:00,117.79,117.8,117.75,117.79,2599.0,110.8807,110.8901,110.843,110.8807,2599.0
2017-02-06 13:30:00,117.79,117.79,117.75,117.78,3807.0,110.8807,110.8807,110.843,110.8713,3807.0
2017-02-06 13:35:00,117.81,117.82,117.75,117.75,2700.0,110.8995,110.9089,110.843,110.843,2700.0
2017-02-06 13:40:00,117.74,117.76,117.72,117.74,3000.0,110.8336,110.8524,110.8148,110.8336,3000.0
2017-02-06 13:45:00,117.72,117.81,117.71,117.8,4100.0,110.8148,110.8995,110.8054,110.8901,4100.0
2017-02-06 13:50:00,117.8,117.89,117.8,117.84,4875.0,110.8901,110.9748,110.8901,110.9277,4875.0
2017-02-06 13:55:00,117.84,117.86,117.81,117.86,4400.0,110.9277,110.9466,110.8995,110.9466,4400.0
2017-02-06 14:00:00,117.86,117.86,117.72,117.72,10986.0,110.9466,110.9466,110.8148,110.8148,10986.0
2017-02-06 14:05:00,117.72,117.76,117.68,117.75,7564.0,110.8148,110.8524,110.7771,110.843,7564.0
2017-02-06 14:10:00,117.71,117.75,117.69,117.73,7907.0,110.8054,110.843,110.7865,110.8242,7907.0
2017-02-06 14:15:00,117.71,117.76,117.71,117.74,6862.0,110.8054,110.8524,110.8054,110.8336,6862.0
2017-02-06 14:20:00,117.75,117.77,117.69,117.74,7748.0,110.843,110.8619,110.7865,110.8336,7748.0
2017-02-06 14:25:00,117.73,117.8,117.72,117.77,5200.0,110.8242,110.8901,110.8148,110.8619,5200.0
2017-02-06 14:30:00,117.79,117.8,117.75,117.75,2300.0,110.8807,110.8901,110.843,110.843,2300.0
2017-02-06 14:35:00,117.75,117.77,117.72,117.73,4200.0,110.843,110.8619,110.8148,110.8242,4200.0
2017-02-06 14:40:00,117.77,117.77,117.72,117.77,3330.0,110.8619,110.8619,110.8148,110.8619,3330.0
2017-02-06 14:45:00,117.78,117.83,117.77,117.79,5200.0,110.8713,110.9183,110.8619,110.8807,5200.0
2017-02-06 14:50:00,117.77,117.83,117.76,117.76,4668.0,110.8619,110.9183,110.8524,110.8524,4668.0
2017-02-06 14:55:00,117.76,117.91,117.76,117.91,8073.0,110.8524,110.9936,110.8524,110.9936,8073.0
2017-02-06 15:00:00,117.88,117.89,117.84,117.85,3966.0,110.9654,110.9748,110.9277,110.9372,3966.0
2017-02-06 15:05:00,117.85,117.94,117.85,117.9,7020.0,110.9372,111.0219,110.9372,110.9842,7020.0
2017-02-06 15:10:00,117.93,117.94,117.89,117.9,9489.0,111.0125,111.0219,110.9748,110.9842,9489.0
2017-02-06 15:15:00,117.91,117.95,117.89,117.91,6808.0,110.9936,111.0313,110.9748,110.9936,6808.0
2017-02-06 15:20:00,117.9,117.92,117.89,117.89,6322.0,110.9842,111.0031,110.9748,110.9748,6322.0
2017-02-06 15:25:00,117.89,117.9,117.85,117.85,7600.0,110.9748,110.9842,110.9372,110.9372,7600.0
2017-02-06 15:30:00,117.86,117.87,117.82,117.82,12887.0,110.9466,110.956,110.9089,110.9089,12887.0
2017-02-06 15:35:00,117.83,117.89,117.83,117.89,9213.0,110.9183,110.9748,110.9183,110.9748,9213.0
2017-02-06 15:40:00,117.89,117.91,117.82,117.82,14256.0,110.9748,110.9936,110.9089,110.9089,14256.0
2017-02-06 15:45:00,117.81,117.82,117.74,117.76,12684.0,110.8995,110.9089,110.8336,110.8524,12684.0
2017-02-06 15:50:00,117.77,117.8,117.77,117.79,14236.0,110.8619,110.8901,110.8619,110.8807,14236.0
2017-02-06 15:55:00,117.79,117.9,117.78,117.88,40251.0,110.8807,110.9842,110.8713,110.9654,40251.0
2017-02-07 09:30:00,118.24,118.59,118.06,118.46,13339.0,111.3043,111.6338,111.1348,111.5114,13339.0
2017-02-07 09:35:00,118.49,118.57,118.29,118.29,2928.0,111.5396,111.6149,111.3514,111.3514,2928.0
2017-02-07 09:40:00,118.17,118.29,118.16,118.29,900.0,111.2384,111.3514,111.229,111.3514,900.0
2017-02-07 09:45:00,118.29,118.43,118.15,118.15,5453.0,111.3514,111.4831,111.2196,111.2196,5453.0
2017-02-07 09:50:00,118.13,118.13,117.97,117.97,3830.0,111.2007,111.2007,111.0501,111.0501,3830.0
2017-02-07 09:55:00,117.97,118.05,117.88,117.9,4991.0,111.0501,111.1254,110.9654,110.9842,4991.0
2017-02-07 10:00:00,117.9,117.98,117.82,117.98,7177.0,110.9842,111.0595,110.9089,111.0595,7177.0
2017-02-07 10:05:00,117.98,117.99,117.91,117.95,3836.0,111.0595,111.069,110.9936,111.0313,3836.0
2017-02-07 10:10:00,117.93,117.93,117.78,117.79,6405.0,111.0125,111.0125,110.8713,110.8807,6405.0
2017-02-07 10:15:00,117.8,117.92,117.79,117.83,7210.0,110.8901,111.0031,110.8807,110.9183,7210.0
2017-02-07 10:20:00,117.81,117.81,117.66,117.68,4725.0,110.8995,110.8995,110.7583,110.7771,4725.0
2017-02-07 10:25:00,117.72,117.8,117.63,117.64,6849.0,110.8148,110.8901,110.7301,110.7395,6849.0
2017-02-07 10:30:00,117.6,117.66,117.49,117.55,11976.0,110.7018,110.7583,110.5983,110.6548,11976.0
2017-02-07 10:35:00,117.54,117.62,117.52,117.57,6699.0,110.6453,110.7207,110.6265,110.6736,6699.0
2017-02-07 10:40:00,117.58,117.64,117.5,117.63,9953.0,110.683,110.7395,110.6077,110.7301,9953.0
2017-02-07 10:45:00,117.59,117.61,117.54,117.59,5075.0,110.6924,110.7112,110.6453,110.6924,5075.0
2017-02-07 10:50:00,117.58,117.58,117.51,117.55,9199.0,110.683,110.683,110.6171,110.6548,9199.0
2017-02-07 10:55:00,117.57,117.58,117.5,117.53,6840.0,110.6736,110.683,110.6077,110.6359,6840.0
2017-02-07 11:00:00,117.53,117.59,117.47,117.59,13153.0,110.6359,110.6924,110.5795,110.6924,13153.0
2017-02-07 11:05:00,117.63,117.63,117.59,117.63,3664.0,110.7301,110.7301,110.6924,110.7301,3664.0
2017-02-07 11:10:00,117.63,117.63,117.56,117.56,3875.0,110.7301,110.7301,110.6642,110.6642,3875.0
2017-02-07 11:15:00,117.57,117.6,117.51,117.53,12240.0,110.6736,110.7018,110.6171,110.6359,12240.0
2017-02-07 11:20:00,117.52,117.52,117.35,117.35,10939.0,110.6265,110.6265,110.4665,110.4665,10939.0
2017-02-07 11:25:00,117.36,117.47,117.33,117.47,4000.0,110.4759,110.5795,110.4477,110.5795,4000.0
2017-02-07 11:30:00,117.49,117.5,117.45,117.47,5689.0,110.5983,110.6077,110.5606,110.5795,5689.0
2017-02-07 11:35:00,117.46,117.55,117.39,117.55,5882.0,110.57,110.6548,110.5041,110.6548,5882.0
2017-02-07 11:40:00,117.55,117.63,117.54,117.63,5238.0,110.6548,110.7301,110.6453,110.7301,5238.0
2017-02-07 11:45:00,117.64,117.73,117.61,117.71,6768.0,110.7395,110.8242,110.7112,110.8054,6768.0
2017-02-07 11:50:00,117.72,117.72,117.57,117.62,6334.0,110.8148,110.8148,110.6736,110.7207,6334.0
2017-02-07 11:55:00,117.62,117.62,117.53,117.53,4700.0,110.7207,110.7207,110.6359,110.6359,4700.0
2017-02-07 12:00:00,117.52,117.58,117.51,117.56,5425.0,110.6265,110.683,110.6171,110.6642,5425.0
2017-02-07 12:05:00,117.55,117.64,117.52,117.64,5334.0,110.6548,110.7395,110.6265,110.7395,5334.0
2017-02-07 12:10:00,117.64,117.67,117.6,117.61,9490.0,110.7395,110.7677,110.7018,110.7112,9490.0
2017-02-07 12:15:00,117.61,117.65,117.6,117.65,4100.0,110.7112,110.7489,110.7018,110.7489,4100.0
2017-02-07 12:20:00,117.63,117.64,117.5,117.51,7404.0,110.7301,110.7395,110.6077,110.6171,7404.0
2017-02-07 12:25:00,117.54,117.54,117.42,117.46,3700.0,110.6453,110.6453,110.5324,110.57,3700.0
2017-02-07 12:30:00,117.42,117.51,117.39,117.45,4987.0,110.5324,110.6171,110.5041,110.5606,4987.0
2017-02-07 12:35:00,117.48,117.56,117.48,117.53,2602.0,110.5889,110.6642,110.5889,110.6359,2602.0
2017-02-07 12:40:00,117.53,117.53,117.36,117.36,4360.0,110.6359,110.6359,110.4759,110.4759,4360.0
2017-02-07 12:45:00,117.38,117.5,117.38,117.39,4448.0,110.4947,110.6077,110.4947,110.5041,4448.0
2017-02-07 12:50:00,117.34,117.43,117.31,117.43,5770.0,110.4571,110.5418,110.4288,110.5418,5770.0
2017-02-07 12:55:00,117.43,117.45,117.42,117.45,2400.0,110.5418,110.5606,110.5324,110.5606,2400.0
2017-02-07 13:00:00,117.48,117.48,117.39,117.44,5119.0,110.5889,110.5889,110.5041,110.5512,5119.0
2017-02-07 13:05:00,117.46,117.5,117.45,117.47,1722.0,110.57,110.6077,110.5606,110.5795,1722.0
2017-02-07 13:10:00,117.51,117.55,117.49,117.54,4259.0,110.6171,110.6548,110.5983,110.6453,4259.0
2017-02-07 13:15:00,117.56,117.62,117.55,117.62,3098.0,110.6642,110.7207,110.6548,110.7207,3098.0
2017-02-07 13:20:00,117.62,117.62,117.49,117.51,7099.0,110.7207,110.7207,110.5983,110.6171,7099.0
2017-02-07 13:25:00,117.52,117.53,117.49,117.49,1800.0,110.6265,110.6359,110.5983,110.5983,1800.0
2017-02-07 13:30:00,117.47,117.54,117.46,117.47,6502.0,110.5795,110.6453,110.57,110.5795,6502.0
2017-02-07 13:35:00,117.52,117.52,117.46,117.46,1700.0,110.6265,110.6265,110.57,110.57,1700.0
2017-02-07 13:40:00,117.43,117.52,117.38,117.52,5904.0,110.5418,110.6265,110.4947,110.6265,5904.0
2017-02-07 13:45:00,117.52,117.56,117.51,117.56,1300.0,110.6265,110.6642,110.6171,110.6642,1300.0
2017-02-07 13:50:00,117.56,117.64,117.54,117.57,5182.0,110.6642,110.7395,110.6453,110.6736,5182.0
2017-02-07 13:55:00,117.57,117.65,117.54,117.64,3479.0,110.6736,110.7489,110.6453,110.7395,3479.0
2017-02-07 14:00:00,117.65,117.74,117.64,117.68,14206.0,110.7489,110.8336,110.7395,110.7771,14206.0
2017-02-07 14:05:00,117.65,117.69,117.62,117.64,4600.0,110.7489,110.7865,110.7207,110.7395,4600.0
2017-02-07 14:10:00,117.6,117.61,117.56,117.61,3600.0,110.7018,110.7112,110.6642,110.7112,3600.0
2017-02-07 14:15:00,117.61,117.61,117.54,117.56,6451.0,110.7112,110.7112,110.6453,110.6642,6451.0
2017-02-07 14:20:00,117.59,117.59,117.45,117.46,2776.0,110.6924,110.6924,110.5606,110.57,2776.0
2017-02-07 14:25:00,117.49,117.49,117.39,117.42,12092.0,110.5983,110.5983,110.5041,110.5324,12092.0
2017-02-07 14:30:00,117.41,117.44,117.29,117.33,9366.0,110.523,110.5512,110.41,110.4477,9366.0
2017-02-07 14:35:00,117.33,117.35,117.24,117.24,7600.0,110.4477,110.4665,110.3629,110.3629,7600.0
2017-02-07 14:40:00,117.24,117.25,117.2,117.23,7870.0,110.3629,110.3724,110.3253,110.3535,7870.0
2017-02-07 14:45:00,117.25,117.36,117.23,117.31,5977.0,110.3724,110.4759,110.3535,110.4288,5977.0
2017-02-07 14:50:00,117.33,117.45,117.3,117.43,15207.0,110.4477,110.5606,110.4194,110.5418,15207.0
2017-02-07 14:55:00,117.41,117.42,117.36,117.38,5959.0,110.523,110.5324,110.4759,110.4947,5959.0
2017-02-07 15:00:00,117.39,117.49,117.38,117.39,8306.0,110.5041,110.5983,110.4947,110.5041,8306.0
2017-02-07 15:05:00,117.41,117.47,117.39,117.43,11048.0,110.523,110.5795,110.5041,110.5418,11048.0
2017-02-07 15:10:00,117.44,117.44,117.31,117.37,9560.0,110.5512,110.5512,110.4288,110.4853,9560.0
2017-02-07 15:15:00,117.36,117.37,117.32,117.32,4129.0,110.4759,110.4853,110.4383,110.4383,4129.0
2017-02-07 15:20:00,117.35,117.35,117.26,117.28,8318.0,110.4665,110.4665,110.3818,110.4006,8318.0
2017-02-07 15:25:00,117.28,117.36,117.28,117.33,7735.0,110.4006,110.4759,110.4006,110.4477,7735.0
2017-02-07 15:30:00,117.36,117.36,117.26,117.27,11442.0,110.4759,110.4759,110.3818,110.3912,11442.0
2017-02-07 15:35:00,117.26,117.37,117.21,117.34,10997.0,110.3818,110.4853,110.3347,110.4571,10997.0
2017-02-07 15:40:00,117.35,117.38,117.33,117.35,10405.0,110.4665,110.4947,110.4477,110.4665,10405.0
2017-02-07 15:45:00,117.36,117.43,117.34,117.41,11865.0,110.4759,110.5418,110.4571,110.523,11865.0
2017-02-07 15:50:00,117.43,117.45,117.37,117.42,16390.0,110.5418,110.5606,110.4853,110.5324,16390.0
2017-02-07 15:55:00,117.43,117.52,117.42,117.49,27097.0,110.5418,110.6265,110.5324,110.5983,27097.0
2017-02-08 09:30:00,111.96,115.15,111.9,115.15,616532.0,105.3927,108.3955,105.3362,108.3955,616532.0
2017-02-08 09:35:00,115.18,115.55,114.31,114.52,128866.0,108.4238,108.7721,107.6048,107.8025,128866.0
2017-02-08 09:40:00,114.54,115.82,114.52,115.74,105601.0,107.8213,109.0262,107.8025,108.9509,105601.0
2017-02-08 09:45:00,115.76,116.44,115.46,115.72,113039.0,108.9698,109.6099,108.6874,108.9321,113039.0
2017-02-08 09:50:00,115.7,116.5,115.61,116.45,77531.0,108.9133,109.6664,108.8286,109.6193,77531.0
2017-02-08 09:55:00,116.45,116.5,115.75,115.81,49849.0,109.6193,109.6664,108.9603,109.0168,49849.0
2017-02-08 10:00:00,115.78,116.28,115.78,116.19,37353.0,108.9886,109.4593,108.9886,109.3745,37353.0
2017-02-08 10:05:00,116.2,116.35,116.11,116.32,34696.0,109.3839,109.5251,109.2992,109.4969,34696.0
2017-02-08 10:10:00,116.32,116.72,116.17,116.25,78359.0,109.4969,109.8734,109.3557,109.431,78359.0
2017-02-08 10:15:00,116.23,116.5,116.1,116.38,27065.0,109.4122,109.6664,109.2898,109.5534,27065.0
2017-02-08 10:20:00,116.37,116.66,116.31,116.47,16671.0,109.544,109.817,109.4875,109.6381,16671.0
2017-02-08 10:25:00,116.5,116.81,116.49,116.8,16219.0,109.6664,109.9582,109.6569,109.9488,16219.0
2017-02-08 10:30:00,116.8,116.93,116.58,116.71,43851.0,109.9488,110.0711,109.7417,109.864,43851.0
2017-02-08 10:35:00,116.67,116.79,116.46,116.73,16135.0,109.8264,109.9393,109.6287,109.8829,16135.0
2017-02-08 10:40:00,116.71,117.07,116.64,116.82,43234.0,109.864,110.2029,109.7981,109.9676,43234.0
2017-02-08 10:45:00,116.8,117.05,116.74,116.86,11497.0,109.9488,110.1841,109.8923,110.0052,11497.0
2017-02-08 10:50:00,116.86,116.9,116.7,116.9,17055.0,110.0052,110.0429,109.8546,110.0429,17055.0
2017-02-08 10:55:00,116.88,116.92,116.74,116.92,6458.0,110.0241,110.0617,109.8923,110.0617,6458.0
2017-02-08 11:00:00,116.91,117.22,116.9,117.07,25816.0,110.0523,110.3441,110.0429,110.2029,25816.0
2017-02-08 11:05:00,117.1,117.13,116.8,116.8,16515.0,110.2312,110.2594,109.9488,109.9488,16515.0
2017-02-08 11:10:00,116.85,117.29,116.84,117.13,21749.0,109.9958,110.41,109.9864,110.2594,21749.0
2017-02-08 11:15:00,117.08,117.28,117.06,117.11,13338.0,110.2123,110.4006,110.1935,110.2406,13338.0
2017-02-08 11:20:00,117.09,117.29,117.08,117.21,11940.0,110.2217,110.41,110.2123,110.3347,11940.0
2017-02-08 11:25:00,117.19,117.25,117.05,117.11,16621.0,110.3159,110.3724,110.1841,110.2406,16621.0
2017-02-08 11:30:00,117.05,117.25,117.01,117.1,25218.0,110.1841,110.3724,110.1464,110.2312,25218.0
2017-02-08 11:35:00,117.07,117.07,116.77,116.96,25625.0,110.2029,110.2029,109.9205,110.0994,25625.0
2017-02-08 11:40:00,116.96,117.09,116.82,116.98,21308.0,110.0994,110.2217,109.9676,110.1182,21308.0
2017-02-08 11:45:00,116.9,117.16,116.86,117.16,20292.0,110.0429,110.2876,110.0052,110.2876,20292.0
2017-02-08 11:50:00,117.12,117.13,116.93,117.04,9774.0,110.25,110.2594,110.0711,110.1747,9774.0
2017-02-08 11:55:00,117.05,117.27,117.03,117.27,13255.0,110.1841,110.3912,110.1653,110.3912,13255.0
2017-02-08 12:00:00,117.23,117.53,117.2,117.47,24135.0,110.3535,110.6359,110.3253,110.5795,24135.0
2017-02-08 12:05:00,117.47,117.49,117.31,117.45,10192.0,110.5795,110.5983,110.4288,110.5606,10192.0
2017-02-08 12:10:00,117.46,117.66,117.43,117.5,13044.0,110.57,110.7583,110.5418,110.6077,13044.0
2017-02-08 12:15:00,117.46,117.49,117.22,117.25,23450.0,110.57,110.5983,110.3441,110.3724,23450.0
2017-02-08 12:20:00,117.22,117.28,117.2,117.2,4469.0,110.3441,110.4006,110.3253,110.3253,4469.0
2017-02-08 12:25:00,117.17,117.26,117.13,117.16,12095.0,110.2971,110.3818,110.2594,110.2876,12095.0
2017-02-08 12:30:00,117.16,117.32,117.14,117.21,5268.0,110.2876,110.4383,110.2688,110.3347,5268.0
2017-02-08 12:35:00,117.2,117.2,116.84,116.84,17804.0,110.3253,110.3253,109.9864,109.9864,17804.0
2017-02-08 12:40:00,116.84,116.84,116.76,116.79,7507.0,109.9864,109.9864,109.9111,109.9393,7507.0
2017-02-08 12:45:00,116.79,116.79,116.66,116.71,8421.0,109.9393,109.9393,109.817,109.864,8421.0
2017-02-08 12:50:00,116.71,116.73,116.69,116.71,4669.0,109.864,109.8829,109.8452,109.864,4669.0
2017-02-08 12:55:00,116.71,116.71,116.57,116.6,13552.0,109.864,109.864,109.7322,109.7605,13552.0
2017-02-08 13:00:00,116.59,117.0,116.59,116.98,11953.0,109.7511,110.137,109.7511,110.1182,11953.0
2017-02-08 13:05:00,116.97,117.22,116.92,117.17,13760.0,110.1088,110.3441,110.0617,110.2971,13760.0
2017-02-08 13:10:00,117.17,117.29,117.12,117.25,14427.0,110.2971,110.41,110.25,110.3724,14427.0
2017-02-08 13:15:00,117.22,117.26,117.11,117.26,5900.0,110.3441,110.3818,110.2406,110.3818,5900.0
2017-02-08 13:20:00,117.23,117.26,117.18,117.26,6486.0,110.3535,110.3818,110.3065,110.3818,6486.0
2017-02-08 13:25:00,117.26,117.29,117.05,117.05,7868.0,110.3818,110.41,110.1841,110.1841,7868.0
2017-02-08 13:30:00,117.09,117.11,117.05,117.06,3575.0,110.2217,110.2406,110.1841,110.1935,3575.0
2017-02-08 13:35:00,117.09,117.1,117.06,117.06,8237.0,110.2217,110.2312,110.1935,110.1935,8237.0
2017-02-08 13:40:00,117.06,117.06,116.91,116.93,7762.0,110.1935,110.1935,110.0523,110.0711,7762.0
2017-02-08 13:45:00,116.94,117.0,116.9,116.97,11497.0,110.0805,110.137,110.0429,110.1088,11497.0
2017-02-08 13:50:00,116.96,116.98,116.81,116.81,9400.0,110.0994,110.1182,109.9582,109.9582,9400.0
2017-02-08 13:55:00,116.81,116.84,116.71,116.73,14340.0,109.9582,109.9864,109.864,109.8829,14340.0
2017-02-08 14:00:00,116.71,116.89,116.71,116.78,14119.0,109.864,110.0335,109.864,109.9299,14119.0
2017-02-08 14:05:00,116.78,116.82,116.76,116.78,10023.0,109.9299,109.9676,109.9111,109.9299,10023.0
2017-02-08 14:10:00,116.79,116.83,116.77,116.82,10427.0,109.9393,109.977,109.9205,109.9676,10427.0
2017-02-08 14:15:00,116.8,116.91,116.78,116.91,13035.0,109.9488,110.0523,109.9299,110.0523,13035.0
2017-02-08 14:20:00,116.91,116.93,116.71,116.71,6270.0,110.0523,110.0711,109.864,109.864,6270.0
2017-02-08 14:25:00,116.71,116.72,116.63,116.63,8113.0,109.864,109.8734,109.7887,109.7887,8113.0
2017-02-08 14:30:00,116.62,116.88,116.57,116.86,14922.0,109.7793,110.0241,109.7322,110.0052,14922.0
2017-02-08 14:35:00,116.84,116.85,116.78,116.82,9190.0,109.9864,109.9958,109.9299,109.9676,9190.0
2017-02-08 14:40:00,116.8,116.82,116.69,116.69,16242.0,109.9488,109.9676,109.8452,109.8452,16242.0
2017-02-08 14:45:00,116.7,116.72,116.64,116.64,12174.0,109.8546,109.8734,109.7981,109.7981,12174.0
2017-02-08 14:50:00,116.64,116.68,116.62,116.64,14612.0,109.7981,109.8358,109.7793,109.7981,14612.0
2017-02-08 14:55:00,116.68,116.77,116.62,116.66,16346.0,109.8358,109.9205,109.7793,109.817,16346.0
2017-02-08 15:00:00,116.64,116.64,116.54,116.6,15358.0,109.7981,109.7981,109.704,109.7605,15358.0
2017-02-08 15:05:00,116.6,116.73,116.59,116.68,20629.0,109.7605,109.8829,109.7511,109.8358,20629.0
2017-02-08 15:10:00,116.69,116.72,116.62,116.65,14811.0,109.8452,109.8734,109.7793,109.8076,14811.0
2017-02-08 15:15:00,116.64,116.66,116.62,116.64,14446.0,109.7981,109.817,109.7793,109.7981,14446.0
2017-02-08 15:20:00,116.66,116.66,116.56,116.56,13208.0,109.817,109.817,109.7228,109.7228,13208.0
2017-02-08 15:25:00,116.57,116.62,116.49,116.62,31523.0,109.7322,109.7793,109.6569,109.7793,31523.0
2017-02-08 15:30:00,116.61,116.62,116.54,116.54,23991.0,109.7699,109.7793,109.704,109.704,23991.0
2017-02-08 15:35:00,116.53,116.56,116.48,116.51,27398.0,109.6946,109.7228,109.6475,109.6758,27398.0
2017-02-08 15:40:00,116.51,116.61,116.5,116.6,41027.0,109.6758,109.7699,109.6664,109.7605,41027.0
2017-02-08 15:45:00,116.59,116.75,116.59,116.75,41113.0,109.7511,109.9017,109.7511,109.9017,41113.0
2017-02-08 15:50:00,116.75,116.79,116.67,116.68,48818.0,109.9017,109.9393,109.8264,109.8358,48818.0
2017-02-08 15:55:00,116.67,116.69,116.48,116.54,85403.0,109.8264,109.8452,109.6475,109.704,85403.0
2017-02-09 09:30:00,116.55,116.76,116.05,116.05,35359.0,109.7134,109.9111,109.2427,109.2427,35359.0
2017-02-09 09:35:00,116.13,116.64,116.05,116.42,22569.0,109.3181,109.7981,109.2427,109.591,22569.0
2017-02-09 09:40:00,116.5,116.87,116.3,116.71,14514.0,109.6664,110.0146,109.4781,109.864,14514.0
2017-02-09 09:45:00,116.78,116.9,116.71,116.84,5620.0,109.9299,110.0429,109.864,109.9864,5620.0
2017-02-09 09:50:00,116.89,117.0,116.89,116.95,5522.0,110.0335,110.137,110.0335,110.09,5522.0
2017-02-09 09:55:00,116.87,116.91,116.74,116.74,6481.0,110.0146,110.0523,109.8923,109.8923,6481.0
2017-02-09 10:00:00,116.81,117.01,116.8,117.01,16097.0,109.9582,110.1464,109.9488,110.1464,16097.0
2017-02-09 10:05:00,117.04,117.16,116.85,116.95,15745.0,110.1747,110.2876,109.9958,110.09,15745.0
2017-02-09 10:10:00,116.99,117.03,116.73,116.81,14289.0,110.1276,110.1653,109.8829,109.9582,14289.0
2017-02-09 10:15:00,116.78,117.1,116.77,117.02,10670.0,109.9299,110.2312,109.9205,110.1558,10670.0
2017-02-09 10:20:00,117.03,117.27,117.02,117.08,10850.0,110.1653,110.3912,110.1558,110.2123,10850.0
2017-02-09 10:25:00,117.08,117.13,116.98,117.0,4308.0,110.2123,110.2594,110.1182,110.137,4308.0
2017-02-09 10:30:00,117.03,117.11,116.98,117.02,17628.0,110.1653,110.2406,110.1182,110.1558,17628.0
2017-02-09 10:35:00,117.01,117.03,116.81,116.89,8725.0,110.1464,110.1653,109.9582,110.0335,8725.0
2017-02-09 10:40:00,116.88,116.9,116.77,116.8,11392.0,110.0241,110.0429,109.9205,109.9488,11392.0
2017-02-09 10:45:00,116.8,116.88,116.75,116.82,10628.0,109.9488,110.0241,109.9017,109.9676,10628.0
2017-02-09 10:50:00,116.82,116.86,116.76,116.77,8808.0,109.9676,110.0052,109.9111,109.9205,8808.0
2017-02-09 10:55:00,116.78,116.85,116.77,116.84,8772.0,109.9299,109.9958,109.9205,109.9864,8772.0
2017-02-09 11:00:00,116.87,116.89,116.74,116.8,22315.0,110.0146,110.0335,109.8923,109.9488,22315.0
2017-02-09 11:05:00,116.79,116.86,116.75,116.79,13975.0,109.9393,110.0052,109.9017,109.9393,13975.0
2017-02-09 11:10:00,116.8,116.82,116.74,116.8,7479.0,109.9488,109.9676,109.8923,109.9488,7479.0
2017-02-09 11:15:00,116.8,116.91,116.74,116.9,12684.0,109.9488,110.0523,109.8923,110.0429,12684.0
2017-02-09 11:20:00,116.9,116.9,116.81,116.81,21756.0,110.0429,110.0429,109.9582,109.9582,21756.0
2017-02-09 11:25:00,116.82,116.87,116.71,116.71,11132.0,109.9676,110.0146,109.864,109.864,11132.0
2017-02-09 11:30:00,116.73,116.77,116.62,116.67,21791.0,109.8829,109.9205,109.7793,109.8264,21791.0
2017-02-09 11:35:00,116.7,116.7,116.63,116.65,6677.0,109.8546,109.8546,109.7887,109.8076,6677.0
2017-02-09 11:40:00,116.65,116.7,116.62,116.7,7019.0,109.8076,109.8546,109.7793,109.8546,7019.0
2017-02-09 11:45:00,116.69,116.69,116.49,116.55,8787.0,109.8452,109.8452,109.6569,109.7134,8787.0
2017-02-09 11:50:00,116.55,116.56,116.46,116.55,6879.0,109.7134,109.7228,109.6287,109.7134,6879.0
2017-02-09 11:55:00,116.53,116.56,116.47,116.56,10924.0,109.6946,109.7228,109.6381,109.7228,10924.0
2017-02-09 12:00:00,116.59,116.66,116.57,116.63,7900.0,109.7511,109.817,109.7322,109.7887,7900.0
2017-02-09 12:05:00,116.62,116.7,116.6,116.7,19433.0,109.7793,109.8546,109.7605,109.8546,19433.0
2017-02-09 12:10:00,116.7,116.77,116.68,116.68,12110.0,109.8546,109.9205,109.8358,109.8358,12110.0
2017-02-09 12:15:00,116.68,116.73,116.62,116.62,12857.0,109.8358,109.8829,109.7793,109.7793,12857.0
2017-02-09 12:20:00,116.6,116.65,116.47,116.47,9700.0,109.7605,109.8076,109.6381,109.6381,9700.0
2017-02-09 12:25:00,116.45,116.47,116.38,116.42,11422.0,109.6193,109.6381,109.5534,109.591,11422.0
2017-02-09 12:30:00,116.4,116.47,116.4,116.43,6584.0,109.5722,109.6381,109.5722,109.6005,6584.0
2017-02-09 12:35:00,116.43,116.45,116.32,116.33,17847.0,109.6005,109.6193,109.4969,109.5063,17847.0
2017-02-09 12:40:00,116.33,116.45,116.32,116.45,6237.0,109.5063,109.6193,109.4969,109.6193,6237.0
2017-02-09 12:45:00,116.44,116.44,116.35,116.36,12200.0,109.6099,109.6099,109.5251,109.5346,12200.0
2017-02-09 12:50:00,116.38,116.4,116.34,116.35,7303.0,109.5534,109.5722,109.5157,109.5251,7303.0
2017-02-09 12:55:00,116.35,116.38,116.26,116.27,6841.0,109.5251,109.5534,109.4404,109.4498,6841.0
2017-02-09 13:00:00,116.26,116.3,116.2,116.3,11811.0,109.4404,109.4781,109.3839,109.4781,11811.0
2017-02-09 13:05:00,116.29,116.38,116.27,116.35,17398.0,109.4687,109.5534,109.4498,109.5251,17398.0
2017-02-09 13:10:00,116.38,116.4,116.36,116.39,5702.0,109.5534,109.5722,109.5346,109.5628,5702.0
2017-02-09 13:15:00,116.41,116.5,116.4,116.4,13890.0,109.5816,109.6664,109.5722,109.5722,13890.0
2017-02-09 13:20:00,116.39,116.46,116.36,116.41,7200.0,109.5628,109.6287,109.5346,109.5816,7200.0
2017-02-09 13:25:00,116.42,116.42,116.33,116.33,5007.0,109.591,109.591,109.5063,109.5063,5007.0
2017-02-09 13:30:00,116.38,116.38,116.23,116.23,7850.0,109.5534,109.5534,109.4122,109.4122,7850.0
2017-02-09 13:35:00,116.25,116.31,116.25,116.25,13216.0,109.431,109.4875,109.431,109.431,13216.0
2017-02-09 13:40:00,116.26,116.39,116.26,116.31,7566.0,109.4404,109.5628,109.4404,109.4875,7566.0
2017-02-09 13:45:00,116.35,116.36,116.28,116.28,2200.0,109.5251,109.5346,109.4593,109.4593,2200.0
2017-02-09 13:50:00,116.28,116.32,116.25,116.29,7108.0,109.4593,109.4969,109.431,109.4687,7108.0
2017-02-09 13:55:00,116.27,116.31,116.24,116.24,5831.0,109.4498,109.4875,109.4216,109.4216,5831.0
2017-02-09 14:00:00,116.26,116.27,116.18,116.21,19086.0,109.4404,109.4498,109.3651,109.3934,19086.0
2017-02-09 14:05:00,116.21,116.44,116.21,116.44,8229.0,109.3934,109.6099,109.3934,109.6099,8229.0
2017-02-09 14:10:00,116.46,116.5,116.37,116.4,9107.0,109.6287,109.6664,109.544,109.5722,9107.0
2017-02-09 14:15:00,116.39,116.45,116.33,116.43,7057.0,109.5628,109.6193,109.5063,109.6005,7057.0
2017-02-09 14:20:00,116.43,116.43,116.36,116.37,8821.0,109.6005,109.6005,109.5346,109.544,8821.0
2017-02-09 14:25:00,116.36,116.38,116.29,116.32,7249.0,109.5346,109.5534,109.4687,109.4969,7249.0
2017-02-09 14:30:00,116.31,116.31,116.23,116.25,7495.0,109.4875,109.4875,109.4122,109.431,7495.0
2017-02-09 14:35:00,116.26,116.41,116.26,116.36,9537.0,109.4404,109.5816,109.4404,109.5346,9537.0
2017-02-09 14:40:00,116.37,116.39,116.34,116.35,4206.0,109.544,109.5628,109.5157,109.5251,4206.0
2017-02-09 14:45:00,116.35,116.37,116.31,116.34,11026.0,109.5251,109.544,109.4875,109.5157,11026.0
2017-02-09 14:50:00,116.33,116.34,116.17,116.2,14387.0,109.5063,109.5157,109.3557,109.3839,14387.0
2017-02-09 14:55:00,116.22,116.22,116.13,116.19,14966.0,109.4028,109.4028,109.3181,109.3745,14966.0
2017-02-09 15:00:00,116.19,116.22,116.14,116.22,18893.0,109.3745,109.4028,109.3275,109.4028,18893.0
2017-02-09 15:05:00,116.23,116.31,116.2,116.21,23404.0,109.4122,109.4875,109.3839,109.3934,23404.0
2017-02-09 15:10:00,116.22,116.23,116.07,116.08,24906.0,109.4028,109.4122,109.2616,109.271,24906.0
2017-02-09 15:15:00,116.08,116.09,115.96,115.99,22658.0,109.271,109.2804,109.158,109.1863,22658.0
2017-02-09 15:20:00,115.99,116.05,115.93,116.03,14066.0,109.1863,109.2427,109.1298,109.2239,14066.0
2017-02-09 15:25:00,116.02,116.03,115.91,115.93,12061.0,109.2145,109.2239,109.111,109.1298,12061.0
2017-02-09 15:30:00,115.94,115.97,115.8,115.83,24211.0,109.1392,109.1674,109.0074,109.0357,24211.0
2017-02-09 15:35:00,115.83,115.9,115.81,115.83,27004.0,109.0357,109.1015,109.0168,109.0357,27004.0
2017-02-09 15:40:00,115.83,115.9,115.82,115.9,31994.0,109.0357,109.1015,109.0262,109.1015,31994.0
2017-02-09 15:45:00,115.9,115.92,115.83,115.92,54811.0,109.1015,109.1204,109.0357,109.1204,54811.0
2017-02-09 15:50:00,115.93,116.11,115.92,116.1,134356.0,109.1298,109.2992,109.1204,109.2898,134356.0
2017-02-09 15:55:00,116.11,116.19,115.88,116.09,239475.0,109.2992,109.3745,109.0827,109.2804,239475.0
2017-02-10 09:30:00,116.56,116.88,116.22,116.22,79295.0,109.7228,110.0241,109.4028,109.4028,79295.0
2017-02-10 09:35:00,116.2,116.24,115.89,116.12,108741.0,109.3839,109.4216,109.0921,109.3086,108741.0
2017-02-10 09:40:00,116.19,116.44,116.11,116.18,57646.0,109.3745,109.6099,109.2992,109.3651,57646.0
2017-02-10 09:45:00,116.18,116.31,116.01,116.17,20845.0,109.3651,109.4875,109.2051,109.3557,20845.0
2017-02-10 09:50:00,116.17,116.43,116.17,116.31,17873.0,109.3557,109.6005,109.3557,109.4875,17873.0
2017-02-10 09:55:00,116.35,116.35,116.12,116.16,8200.0,109.5251,109.5251,109.3086,109.3463,8200.0
2017-02-10 10:00:00,116.17,116.48,116.17,116.46,15789.0,109.3557,109.6475,109.3557,109.6287,15789.0
2017-02-10 10:05:00,116.48,116.52,116.3,116.42,34147.0,109.6475,109.6852,109.4781,109.591,34147.0
2017-02-10 10:10:00,116.42,116.7,116.25,116.6,32641.0,109.591,109.8546,109.431,109.7605,32641.0
2017-02-10 10:15:00,116.55,116.88,116.55,116.79,8959.0,109.7134,110.0241,109.7134,109.9393,8959.0
2017-02-10 10:20:00,116.77,116.86,116.64,116.86,12805.0,109.9205,110.0052,109.7981,110.0052,12805.0
2017-02-10 10:25:00,116.87,117.12,116.87,117.1,16198.0,110.0146,110.25,110.0146,110.2312,16198.0
2017-02-10 10:30:00,117.07,117.08,116.98,117.07,6833.0,110.2029,110.2123,110.1182,110.2029,6833.0
2017-02-10 10:35:00,117.08,117.08,116.89,116.89,5896.0,110.2123,110.2123,110.0335,110.0335,5896.0
2017-02-10 10:40:00,116.92,116.97,116.86,116.95,8323.0,110.0617,110.1088,110.0052,110.09,8323.0
2017-02-10 10:45:00,116.93,116.99,116.93,116.93,7200.0,110.0711,110.1276,110.0711,110.0711,7200.0
2017-02-10 10:50:00,116.91,117.04,116.91,116.91,10078.0,110.0523,110.1747,110.0523,110.0523,10078.0
2017-02-10 10:55:00,116.9,116.95,116.87,116.89,5208.0,110.0429,110.09,110.0146,110.0335,5208.0
2017-02-10 11:00:00,116.88,116.88,116.66,116.73,6705.0,110.0241,110.0241,109.817,109.8829,6705.0
2017-02-10 11:05:00,116.68,116.74,116.66,116.74,5100.0,109.8358,109.8923,109.817,109.8923,5100.0
2017-02-10 11:10:00,116.75,116.89,116.75,116.89,6817.0,109.9017,110.0335,109.9017,110.0335,6817.0
2017-02-10 11:15:00,116.89,117.01,116.89,116.94,53926.0,110.0335,110.1464,110.0335,110.0805,53926.0
2017-02-10 11:20:00,116.95,117.03,116.87,117.03,8800.0,110.09,110.1653,110.0146,110.1653,8800.0
2017-02-10 11:25:00,117.03,117.03,116.85,116.93,5363.0,110.1653,110.1653,109.9958,110.0711,5363.0
2017-02-10 11:30:00,116.92,117.03,116.91,116.92,5400.0,110.0617,110.1653,110.0523,110.0617,5400.0
2017-02-10 11:35:00,116.89,116.94,116.89,116.94,7606.0,110.0335,110.0805,110.0335,110.0805,7606.0
2017-02-10 11:40:00,116.94,117.04,116.93,117.04,5842.0,110.0805,110.1747,110.0711,110.1747,5842.0
2017-02-10 11:45:00,117.03,117.06,117.01,117.06,3000.0,110.1653,110.1935,110.1464,110.1935,3000.0
2017-02-10 11:50:00,117.04,117.04,116.99,117.0,3300.0,110.1747,110.1747,110.1276,110.137,3300.0
2017-02-10 11:55:00,116.99,117.0,116.94,116.96,2900.0,110.1276,110.137,110.0805,110.0994,2900.0
2017-02-10 12:00:00,116.98,116.98,116.9,116.9,1500.0,110.1182,110.1182,110.0429,110.0429,1500.0
2017-02-10 12:05:00,116.9,116.93,116.88,116.91,4700.0,110.0429,110.0711,110.0241,110.0523,4700.0
2017-02-10 12:10:00,116.92,116.92,116.89,116.9,800.0,110.0617,110.0617,110.0335,110.0429,800.0
2017-02-10 12:15:00,116.89,116.89,116.81,116.81,3310.0,110.0335,110.0335,109.9582,109.9582,3310.0
2017-02-10 12:20:00,116.81,116.82,116.77,116.82,4076.0,109.9582,109.9676,109.9205,109.9676,4076.0
2017-02-10 12:25:00,116.83,116.87,116.82,116.86,3660.0,109.977,110.0146,109.9676,110.0052,3660.0
2017-02-10 12:30:00,116.85,116.88,116.85,116.86,2670.0,109.9958,110.0241,109.9958,110.0052,2670.0
2017-02-10 12:35:00,116.86,116.89,116.85,116.86,2200.0,110.0052,110.0335,109.9958,110.0052,2200.0
2017-02-10 12:40:00,116.84,116.88,116.83,116.87,3000.0,109.9864,110.0241,109.977,110.0146,3000.0
2017-02-10 12:45:00,116.86,116.9,116.86,116.9,4662.0,110.0052,110.0429,110.0052,110.0429,4662.0
2017-02-10 12:50:00,116.9,117.01,116.89,117.01,4200.0,110.0429,110.1464,110.0335,110.1464,4200.0
2017-02-10 12:55:00,117.01,117.1,117.01,117.08,3780.0,110.1464,110.2312,110.1464,110.2123,3780.0
2017-02-10 13:00:00,117.06,117.15,117.05,117.14,4900.0,110.1935,110.2782,110.1841,110.2688,4900.0
2017-02-10 13:05:00,117.13,117.14,117.1,117.14,2347.0,110.2594,110.2688,110.2312,110.2688,2347.0
2017-02-10 13:10:00,117.15,117.19,117.11,117.17,6270.0,110.2782,110.3159,110.2406,110.2971,6270.0
2017-02-10 13:15:00,117.18,117.19,117.11,117.13,4331.0,110.3065,110.3159,110.2406,110.2594,4331.0
2017-02-10 13:20:00,117.13,117.15,117.09,117.1,8306.0,110.2594,110.2782,110.2217,110.2312,8306.0
2017-02-10 13:25:00,117.11,117.12,117.06,117.07,4776.0,110.2406,110.25,110.1935,110.2029,4776.0
2017-02-10 13:30:00,117.06,117.16,117.06,117.16,7821.0,110.1935,110.2876,110.1935,110.2876,7821.0
2017-02-10 13:35:00,117.15,117.17,117.14,117.15,4294.0,110.2782,110.2971,110.2688,110.2782,4294.0
2017-02-10 13:40:00,117.16,117.21,117.13,117.16,6704.0,110.2876,110.3347,110.2594,110.2876,6704.0
2017-02-10 13:45:00,117.13,117.34,117.12,117.34,22962.0,110.2594,110.4571,110.25,110.4571,22962.0
2017-02-10 13:50:00,117.35,117.38,117.24,117.24,5403.0,110.4665,110.4947,110.3629,110.3629,5403.0
2017-02-10 13:55:00,117.27,117.29,117.21,117.24,4615.0,110.3912,110.41,110.3347,110.3629,4615.0
2017-02-10 14:00:00,117.24,117.32,117.21,117.3,6468.0,110.3629,110.4383,110.3347,110.4194,6468.0
2017-02-10 14:05:00,117.28,117.35,117.26,117.33,5083.0,110.4006,110.4665,110.3818,110.4477,5083.0
2017-02-10 14:10:00,117.31,117.41,117.31,117.4,5060.0,110.4288,110.523,110.4288,110.5136,5060.0
2017-02-10 14:15:00,117.4,117.41,117.37,117.4,17585.0,110.5136,110.523,110.4853,110.5136,17585.0
2017-02-10 14:20:00,117.4,117.4,117.37,117.37,5055.0,110.5136,110.5136,110.4853,110.4853,5055.0
2017-02-10 14:25:00,117.37,117.47,117.37,117.47,8062.0,110.4853,110.5795,110.4853,110.5795,8062.0
2017-02-10 14:30:00,117.47,117.49,117.47,117.48,4999.0,110.5795,110.5983,110.5795,110.5889,4999.0
2017-02-10 14:35:00,117.48,117.49,117.46,117.47,4717.0,110.5889,110.5983,110.57,110.5795,4717.0
2017-02-10 14:40:00,117.47,117.49,117.44,117.46,4823.0,110.5795,110.5983,110.5512,110.57,4823.0
2017-02-10 14:45:00,117.47,117.47,117.44,117.44,3850.0,110.5795,110.5795,110.5512,110.5512,3850.0
2017-02-10 14:50:00,117.46,117.46,117.41,117.42,3807.0,110.57,110.57,110.523,110.5324,3807.0
2017-02-10 14:55:00,117.4,117.4,117.35,117.36,6400.0,110.5136,110.5136,110.4665,110.4759,6400.0
2017-02-10 15:00:00,117.35,117.43,117.34,117.41,10057.0,110.4665,110.5418,110.4571,110.523,10057.0
2017-02-10 15:05:00,117.42,117.44,117.41,117.41,5909.0,110.5324,110.5512,110.523,110.523,5909.0
2017-02-10 15:10:00,117.41,117.42,117.34,117.34,13435.0,110.523,110.5324,110.4571,110.4571,13435.0
2017-02-10 15:15:00,117.34,117.35,117.22,117.27,13080.0,110.4571,110.4665,110.3441,110.3912,13080.0
2017-02-10 15:20:00,117.28,117.43,117.25,117.37,35824.0,110.4006,110.5418,110.3724,110.4853,35824.0
2017-02-10 15:25:00,117.35,117.39,117.35,117.36,4995.0,110.4665,110.5041,110.4665,110.4759,4995.0
2017-02-10 15:30:00,117.36,117.41,117.34,117.36,14406.0,110.4759,110.523,110.4571,110.4759,14406.0
2017-02-10 15:35:00,117.36,117.39,117.35,117.38,15073.0,110.4759,110.5041,110.4665,110.4947,15073.0
2017-02-10 15:40:00,117.39,117.46,117.37,117.37,18673.0,110.5041,110.57,110.4853,110.4853,18673.0
2017-02-10 15:45:00,117.38,117.4,117.35,117.36,10081.0,110.4947,110.5136,110.4665,110.4759,10081.0
2017-02-10 15:50:00,117.36,117.5,117.36,117.49,47699.0,110.4759,110.6077,110.4759,110.5983,47699.0
2017-02-10 15:55:00,117.48,117.55,117.47,117.53,115826.0,110.5889,110.6548,110.5795,110.6359,115826.0
2017-02-13 09:30:00,118.19,118.28,117.54,117.65,22785.0,111.2572,111.3419,110.6453,110.7489,22785.0
2017-02-13 09:35:00,117.51,117.75,117.5,117.69,5000.0,110.6171,110.843,110.6077,110.7865,5000.0
2017-02-13 09:40:00,117.62,117.62,117.28,117.29,3300.0,110.7207,110.7207,110.4006,110.41,3300.0
2017-02-13 09:45:00,117.35,117.58,117.29,117.35,11643.0,110.4665,110.683,110.41,110.4665,11643.0
2017-02-13 09:50:00,117.34,117.48,117.21,117.47,11534.0,110.4571,110.5889,110.3347,110.5795,11534.0
2017-02-13 09:55:00,117.39,117.55,117.39,117.55,4970.0,110.5041,110.6548,110.5041,110.6548,4970.0
2017-02-13 10:00:00,117.61,117.73,117.51,117.66,6917.0,110.7112,110.8242,110.6171,110.7583,6917.0
2017-02-13 10:05:00,117.68,117.72,117.66,117.68,3646.0,110.7771,110.8148,110.7583,110.7771,3646.0
2017-02-13 10:10:00,117.72,117.74,117.63,117.65,30880.0,110.8148,110.8336,110.7301,110.7489,30880.0
2017-02-13 10:15:00,117.63,117.71,117.57,117.71,15655.0,110.7301,110.8054,110.6736,110.8054,15655.0
2017-02-13 10:20:00,117.71,117.76,117.67,117.74,7200.0,110.8054,110.8524,110.7677,110.8336,7200.0
2017-02-13 10:25:00,117.76,117.8,117.69,117.79,5624.0,110.8524,110.8901,110.7865,110.8807,5624.0
2017-02-13 10:30:00,117.81,117.83,117.76,117.76,7600.0,110.8995,110.9183,110.8524,110.8524,7600.0
2017-02-13 10:35:00,117.78,117.93,117.78,117.93,12900.0,110.8713,111.0125,110.8713,111.0125,12900.0
2017-02-13 10:40:00,117.92,117.99,117.92,117.99,5400.0,111.0031,111.069,111.0031,111.069,5400.0
2017-02-13 10:45:00,118.0,118.03,117.95,117.95,8081.0,111.0784,111.1066,111.0313,111.0313,8081.0
2017-02-13 10:50:00,117.95,117.98,117.86,117.98,5118.0,111.0313,111.0595,110.9466,111.0595,5118.0
2017-02-13 10:55:00,117.97,118.02,117.96,118.0,7549.0,111.0501,111.0972,111.0407,111.0784,7549.0
2017-02-13 11:00:00,118.01,118.09,118.0,118.06,6466.0,111.0878,111.1631,111.0784,111.1348,6466.0
2017-02-13 11:05:00,118.04,118.04,117.93,117.94,6161.0,111.116,111.116,111.0125,111.0219,6161.0
2017-02-13 11:10:00,117.94,117.99,117.89,117.99,6151.0,111.0219,111.069,110.9748,111.069,6151.0
2017-02-13 11:15:00,117.97,118.0,117.94,117.97,5973.0,111.0501,111.0784,111.0219,111.0501,5973.0
2017-02-13 11:20:00,117.95,118.08,117.95,118.07,13696.0,111.0313,111.1537,111.0313,111.1443,13696.0
2017-02-13 11:25:00,118.06,118.15,118.05,118.12,6483.0,111.1348,111.2196,111.1254,111.1913,6483.0
2017-02-13 11:30:00,118.13,118.17,118.08,118.08,10209.0,111.2007,111.2384,111.1537,111.1537,10209.0
2017-02-13 11:35:00,118.05,118.06,117.99,118.01,6054.0,111.1254,111.1348,111.069,111.0878,6054.0
2017-02-13 11:40:00,118.01,118.09,118.01,118.06,5476.0,111.0878,111.1631,111.0878,111.1348,5476.0
2017-02-13 11:45:00,118.07,118.09,118.03,118.03,4708.0,111.1443,111.1631,111.1066,111.1066,4708.0
2017-02-13 11:50:00,118.02,118.06,117.98,118.02,6100.0,111.0972,111.1348,111.0595,111.0972,6100.0
2017-02-13 11:55:00,118.03,118.03,117.97,118.03,4651.0,111.1066,111.1066,111.0501,111.1066,4651.0
2017-02-13 12:00:00,118.02,118.13,118.02,118.13,2704.0,111.0972,111.2007,111.0972,111.2007,2704.0
2017-02-13 12:05:00,118.12,118.13,118.04,118.13,6842.0,111.1913,111.2007,111.116,111.2007,6842.0
2017-02-13 12:10:00,118.12,118.13,118.09,118.1,4901.0,111.1913,111.2007,111.1631,111.1725,4901.0
2017-02-13 12:15:00,118.11,118.12,118.06,118.1,5236.0,111.1819,111.1913,111.1348,111.1725,5236.0
2017-02-13 12:20:00,118.11,118.13,118.11,118.11,5821.0,111.1819,111.2007,111.1819,111.1819,5821.0
2017-02-13 12:25:00,118.13,118.25,118.11,118.25,8256.0,111.2007,111.3137,111.1819,111.3137,8256.0
2017-02-13 12:30:00,118.27,118.33,118.25,118.33,4567.0,111.3325,111.389,111.3137,111.389,4567.0
2017-02-13 12:35:00,118.35,118.35,118.26,118.3,6300.0,111.4078,111.4078,111.3231,111.3608,6300.0
2017-02-13 12:40:00,118.29,118.32,118.24,118.32,6421.0,111.3514,111.3796,111.3043,111.3796,6421.0
2017-02-13 12:45:00,118.32,118.35,118.29,118.35,7885.0,111.3796,111.4078,111.3514,111.4078,7885.0
2017-02-13 12:50:00,118.34,118.37,118.3,118.37,5263.0,111.3984,111.4267,111.3608,111.4267,5263.0
2017-02-13 12:55:00,118.35,118.35,118.28,118.32,2700.0,111.4078,111.4078,111.3419,111.3796,2700.0
2017-02-13 13:00:00,118.32,118.37,118.32,118.36,5806.0,111.3796,111.4267,111.3796,111.4172,5806.0
2017-02-13 13:05:00,118.36,118.36,118.29,118.29,4521.0,111.4172,111.4172,111.3514,111.3514,4521.0
2017-02-13 13:10:00,118.29,118.29,118.22,118.24,4985.0,111.3514,111.3514,111.2855,111.3043,4985.0
2017-02-13 13:15:00,118.25,118.31,118.24,118.31,4701.0,111.3137,111.3702,111.3043,111.3702,4701.0
2017-02-13 13:20:00,118.3,118.38,118.3,118.36,5634.0,111.3608,111.4361,111.3608,111.4172,5634.0
2017-02-13 13:25:00,118.36,118.41,118.35,118.39,2898.0,111.4172,111.4643,111.4078,111.4455,2898.0
2017-02-13 13:30:00,118.39,118.54,118.39,118.51,18450.0,111.4455,111.5867,111.4455,111.5584,18450.0
2017-02-13 13:35:00,118.51,118.56,118.51,118.52,11080.0,111.5584,111.6055,111.5584,111.5679,11080.0
2017-02-13 13:40:00,118.54,118.57,118.48,118.56,5090.0,111.5867,111.6149,111.5302,111.6055,5090.0
2017-02-13 13:45:00,118.56,118.6,118.56,118.56,2500.0,111.6055,111.6432,111.6055,111.6055,2500.0
2017-02-13 13:50:00,118.57,118.65,118.57,118.62,4335.0,111.6149,111.6902,111.6149,111.662,4335.0
2017-02-13 13:55:00,118.63,118.68,118.62,118.64,9899.0,111.6714,111.7185,111.662,111.6808,9899.0
2017-02-13 14:00:00,118.65,118.67,118.61,118.66,7590.0,111.6902,111.7091,111.6526,111.6996,7590.0
2017-02-13 14:05:00,118.65,118.65,118.59,118.61,5700.0,111.6902,111.6902,111.6338,111.6526,5700.0
2017-02-13 14:10:00,118.6,118.62,118.58,118.62,4571.0,111.6432,111.662,111.6243,111.662,4571.0
2017-02-13 14:15:00,118.6,118.6,118.54,118.56,4013.0,111.6432,111.6432,111.5867,111.6055,4013.0
2017-02-13 14:20:00,118.57,118.59,118.55,118.56,5280.0,111.6149,111.6338,111.5961,111.6055,5280.0
2017-02-13 14:25:00,118.56,118.6,118.54,118.56,5748.0,111.6055,111.6432,111.5867,111.6055,5748.0
2017-02-13 14:30:00,118.57,118.57,118.5,118.54,6555.0,111.6149,111.6149,111.549,111.5867,6555.0
2017-02-13 14:35:00,118.54,118.56,118.51,118.51,3850.0,111.5867,111.6055,111.5584,111.5584,3850.0
2017-02-13 14:40:00,118.51,118.52,118.45,118.5,5580.0,111.5584,111.5679,111.502,111.549,5580.0
2017-02-13 14:45:00,118.49,118.52,118.42,118.42,4201.0,111.5396,111.5679,111.4737,111.4737,4201.0
2017-02-13 14:50:00,118.45,118.48,118.44,118.46,3638.0,111.502,111.5302,111.4926,111.5114,3638.0
2017-02-13 14:55:00,118.45,118.46,118.43,118.44,5318.0,111.502,111.5114,111.4831,111.4926,5318.0
2017-02-13 15:00:00,118.42,118.43,118.34,118.36,52043.0,111.4737,111.4831,111.3984,111.4172,52043.0
2017-02-13 15:05:00,118.32,118.4,118.28,118.38,32238.0,111.3796,111.4549,111.3419,111.4361,32238.0
2017-02-13 15:10:00,118.39,118.43,118.38,118.42,39060.0,111.4455,111.4831,111.4361,111.4737,39060.0
2017-02-13 15:15:00,118.41,118.41,118.36,118.39,21887.0,111.4643,111.4643,111.4172,111.4455,21887.0
2017-02-13 15:20:00,118.38,118.38,118.29,118.29,5773.0,111.4361,111.4361,111.3514,111.3514,5773.0
2017-02-13 15:25:00,118.29,118.36,118.23,118.36,19734.0,111.3514,111.4172,111.2949,111.4172,19734.0
2017-02-13 15:30:00,118.36,118.36,118.25,118.25,12078.0,111.4172,111.4172,111.3137,111.3137,12078.0
2017-02-13 15:35:00,118.25,118.31,118.25,118.28,14520.0,111.3137,111.3702,111.3137,111.3419,14520.0
2017-02-13 15:40:00,118.27,118.28,118.21,118.22,17222.0,111.3325,111.3419,111.276,111.2855,17222.0
2017-02-13 15:45:00,118.23,118.23,118.13,118.15,16894.0,111.2949,111.2949,111.2007,111.2196,16894.0
2017-02-13 15:50:00,118.16,118.32,118.16,118.28,43946.0,111.229,111.3796,111.229,111.3419,43946.0
2017-02-13 15:55:00,118.28,118.41,118.23,118.4,124491.0,111.3419,111.4643,111.2949,111.4549,124491.0
2017-02-14 09:30:00,118.16,118.26,117.53,117.7,23352.0,111.229,111.3231,110.6359,110.796,23352.0
2017-02-14 09:35:00,117.73,117.89,117.67,117.73,5800.0,110.8242,110.9748,110.7677,110.8242,5800.0
2017-02-14 09:40:00,117.76,117.89,117.69,117.71,7200.0,110.8524,110.9748,110.7865,110.8054,7200.0
2017-02-14 09:45:00,117.68,118.0,117.67,117.9,11467.0,110.7771,111.0784,110.7677,110.9842,11467.0
2017-02-14 09:50:00,117.91,118.17,117.9,118.13,6362.0,110.9936,111.2384,110.9842,111.2007,6362.0
2017-02-14 09:55:00,118.07,118.1,118.04,118.1,5461.0,111.1443,111.1725,111.116,111.1725,5461.0
2017-02-14 10:00:00,118.06,118.19,118.02,118.04,23513.0,111.1348,111.2572,111.0972,111.116,23513.0
2017-02-14 10:05:00,118.04,118.07,117.97,118.0,42517.0,111.116,111.1443,111.0501,111.0784,42517.0
2017-02-14 10:10:00,118.0,118.27,117.98,118.26,18368.0,111.0784,111.3325,111.0595,111.3231,18368.0
2017-02-14 10:15:00,118.23,118.26,118.03,118.03,14307.0,111.2949,111.3231,111.1066,111.1066,14307.0
2017-02-14 10:20:00,118.02,118.08,117.91,117.93,11548.0,111.0972,111.1537,110.9936,111.0125,11548.0
2017-02-14 10:25:00,117.95,118.14,117.93,118.12,15615.0,111.0313,111.2102,111.0125,111.1913,15615.0
2017-02-14 10:30:00,118.1,118.16,118.05,118.16,14555.0,111.1725,111.229,111.1254,111.229,14555.0
2017-02-14 10:35:00,118.17,118.22,118.01,118.18,18526.0,111.2384,111.2855,111.0878,111.2478,18526.0
2017-02-14 10:40:00,118.17,118.18,117.93,118.11,20222.0,111.2384,111.2478,111.0125,111.1819,20222.0
2017-02-14 10:45:00,118.1,118.28,118.04,118.28,17800.0,111.1725,111.3419,111.116,111.3419,17800.0
2017-02-14 10:50:00,118.29,118.39,118.29,118.37,19471.0,111.3514,111.4455,111.3514,111.4267,19471.0
2017-02-14 10:55:00,118.36,118.5,118.33,118.36,19547.0,111.4172,111.549,111.389,111.4172,19547.0
2017-02-14 11:00:00,118.35,118.35,118.21,118.35,16643.0,111.4078,111.4078,111.276,111.4078,16643.0
2017-02-14 11:05:00,118.36,118.38,118.16,118.36,19227.0,111.4172,111.4361,111.229,111.4172,19227.0
2017-02-14 11:10:00,118.36,118.64,118.34,118.64,16494.0,111.4172,111.6808,111.3984,111.6808,16494.0
2017-02-14 11:15:00,118.6,118.69,118.48,118.51,23361.0,111.6432,111.7279,111.5302,111.5584,23361.0
2017-02-14 11:20:00,118.51,118.51,118.36,118.38,7476.0,111.5584,111.5584,111.4172,111.4361,7476.0
2017-02-14 11:25:00,118.38,118.4,118.26,118.33,8784.0,111.4361,111.4549,111.3231,111.389,8784.0
2017-02-14 11:30:00,118.33,118.36,118.26,118.32,10854.0,111.389,111.4172,111.3231,111.3796,10854.0
2017-02-14 11:35:00,118.31,118.33,118.16,118.21,17535.0,111.3702,111.389,111.229,111.276,17535.0
2017-02-14 11:40:00,118.2,118.25,118.07,118.07,9300.0,111.2666,111.3137,111.1443,111.1443,9300.0
2017-02-14 11:45:00,118.07,118.11,117.98,117.98,13516.0,111.1443,111.1819,111.0595,111.0595,13516.0
2017-02-14 11:50:00,117.98,117.99,117.9,117.94,13597.0,111.0595,111.069,110.9842,111.0219,13597.0
2017-02-14 11:55:00,117.95,118.13,117.94,118.09,12797.0,111.0313,111.2007,111.0219,111.1631,12797.0
2017-02-14 12:00:00,118.09,118.18,118.03,118.1,10524.0,111.1631,111.2478,111.1066,111.1725,10524.0
2017-02-14 12:05:00,118.13,118.33,118.13,118.25,12738.0,111.2007,111.389,111.2007,111.3137,12738.0
2017-02-14 12:10:00,118.26,118.32,118.19,118.31,8436.0,111.3231,111.3796,111.2572,111.3702,8436.0
2017-02-14 12:15:00,118.31,118.32,118.21,118.32,8751.0,111.3702,111.3796,111.276,111.3796,8751.0
2017-02-14 12:20:00,118.32,118.38,118.26,118.34,8384.0,111.3796,111.4361,111.3231,111.3984,8384.0
2017-02-14 12:25:00,118.34,118.36,118.26,118.29,7300.0,111.3984,111.4172,111.3231,111.3514,7300.0
2017-02-14 12:30:00,118.33,118.5,118.33,118.5,7769.0,111.389,111.549,111.389,111.549,7769.0
2017-02-14 12:35:00,118.5,118.5,118.4,118.41,4400.0,111.549,111.549,111.4549,111.4643,4400.0
2017-02-14 12:40:00,118.41,118.47,118.4,118.41,4824.0,111.4643,111.5208,111.4549,111.4643,4824.0
2017-02-14 12:45:00,118.39,118.39,118.33,118.35,2007.0,111.4455,111.4455,111.389,111.4078,2007.0
2017-02-14 12:50:00,118.35,118.47,118.35,118.47,24444.0,111.4078,111.5208,111.4078,111.5208,24444.0
2017-02-14 12:55:00,118.43,118.53,118.43,118.51,7773.0,111.4831,111.5773,111.4831,111.5584,7773.0
2017-02-14 13:00:00,118.5,118.5,118.46,118.49,7596.0,111.549,111.549,111.5114,111.5396,7596.0
2017-02-14 13:05:00,118.49,118.59,118.48,118.56,5866.0,111.5396,111.6338,111.5302,111.6055,5866.0
2017-02-14 13:10:00,118.58,118.62,118.52,118.54,69208.0,111.6243,111.662,111.5679,111.5867,69208.0
2017-02-14 13:15:00,118.55,118.57,118.48,118.48,2916.0,111.5961,111.6149,111.5302,111.5302,2916.0
2017-02-14 13:20:00,118.48,118.5,118.41,118.5,4212.0,111.5302,111.549,111.4643,111.549,4212.0
2017-02-14 13:25:00,118.46,118.53,118.43,118.48,3476.0,111.5114,111.5773,111.4831,111.5302,3476.0
2017-02-14 13:30:00,118.47,118.52,118.47,118.5,2814.0,111.5208,111.5679,111.5208,111.549,2814.0
2017-02-14 13:35:00,118.5,118.5,118.46,118.5,5401.0,111.549,111.549,111.5114,111.549,5401.0
2017-02-14 13:40:00,118.49,118.5,118.46,118.48,5626.0,111.5396,111.549,111.5114,111.5302,5626.0
2017-02-14 13:45:00,118.46,118.52,118.46,118.49,4945.0,111.5114,111.5679,111.5114,111.5396,4945.0
2017-02-14 13:50:00,118.5,118.52,118.47,118.52,7445.0,111.549,111.5679,111.5208,111.5679,7445.0
2017-02-14 13:55:00,118.53,118.6,118.52,118.58,7573.0,111.5773,111.6432,111.5679,111.6243,7573.0
2017-02-14 14:00:00,118.57,118.62,118.56,118.6,4054.0,111.6149,111.662,111.6055,111.6432,4054.0
2017-02-14 14:05:00,118.61,118.68,118.6,118.62,4463.0,111.6526,111.7185,111.6432,111.662,4463.0
2017-02-14 14:10:00,118.64,118.73,118.63,118.69,5963.0,111.6808,111.7655,111.6714,111.7279,5963.0
2017-02-14 14:15:00,118.69,118.71,118.66,118.68,4417.0,111.7279,111.7467,111.6996,111.7185,4417.0
2017-02-14 14:20:00,118.66,118.66,118.6,118.63,8923.0,111.6996,111.6996,111.6432,111.6714,8923.0
2017-02-14 14:25:00,118.62,118.63,118.59,118.62,2033.0,111.662,111.6714,111.6338,111.662,2033.0
2017-02-14 14:30:00,118.61,118.65,118.59,118.65,9826.0,111.6526,111.6902,111.6338,111.6902,9826.0
2017-02-14 14:35:00,118.64,118.65,118.59,118.59,8711.0,111.6808,111.6902,111.6338,111.6338,8711.0
2017-02-14 14:40:00,118.59,118.63,118.59,118.6,6310.0,111.6338,111.6714,111.6338,111.6432,6310.0
2017-02-14 14:45:00,118.6,118.61,118.59,118.6,13425.0,111.6432,111.6526,111.6338,111.6432,13425.0
2017-02-14 14:50:00,118.59,118.63,118.59,118.6,8288.0,111.6338,111.6714,111.6338,111.6432,8288.0
2017-02-14 14:55:00,118.6,118.62,118.59,118.61,9285.0,111.6432,111.662,111.6338,111.6526,9285.0
2017-02-14 15:00:00,118.61,118.63,118.55,118.56,5883.0,111.6526,111.6714,111.5961,111.6055,5883.0
2017-02-14 15:05:00,118.56,118.56,118.48,118.54,9397.0,111.6055,111.6055,111.5302,111.5867,9397.0
2017-02-14 15:10:00,118.54,118.57,118.52,118.56,13635.0,111.5867,111.6149,111.5679,111.6055,13635.0
2017-02-14 15:15:00,118.55,118.59,118.53,118.57,7796.0,111.5961,111.6338,111.5773,111.6149,7796.0
2017-02-14 15:20:00,118.57,118.64,118.56,118.59,20167.0,111.6149,111.6808,111.6055,111.6338,20167.0
2017-02-14 15:25:00,118.59,118.64,118.55,118.64,11532.0,111.6338,111.6808,111.5961,111.6808,11532.0
2017-02-14 15:30:00,118.63,118.66,118.58,118.59,14155.0,111.6714,111.6996,111.6243,111.6338,14155.0
2017-02-14 15:35:00,118.59,118.66,118.59,118.59,13077.0,111.6338,111.6996,111.6338,111.6338,13077.0
2017-02-14 15:40:00,118.59,118.71,118.59,118.7,14608.0,111.6338,111.7467,111.6338,111.7373,14608.0
2017-02-14 15:45:00,118.69,118.69,118.6,118.64,12886.0,111.7279,111.7279,111.6432,111.6808,12886.0
2017-02-14 15:50:00,118.64,118.87,118.64,118.81,64256.0,111.6808,111.8973,111.6808,111.8409,64256.0
2017-02-14 15:55:00,118.81,118.84,118.7,118.82,70409.0,111.8409,111.8691,111.7373,111.8503,70409.0
2017-02-15 09:30:00,118.54,118.91,118.35,118.89,12136.0,111.5867,111.935,111.4078,111.9162,12136.0
2017-02-15 09:35:00,118.82,118.82,118.2,118.29,10815.0,111.8503,111.8503,111.2666,111.3514,10815.0
2017-02-15 09:40:00,118.29,118.63,118.28,118.37,4400.0,111.3514,111.6714,111.3419,111.4267,4400.0
2017-02-15 09:45:00,118.36,118.47,118.29,118.32,17056.0,111.4172,111.5208,111.3514,111.3796,17056.0
2017-02-15 09:50:00,118.29,118.37,118.24,118.28,14915.0,111.3514,111.4267,111.3043,111.3419,14915.0
2017-02-15 09:55:00,118.25,118.28,118.06,118.06,7655.0,111.3137,111.3419,111.1348,111.1348,7655.0
2017-02-15 10:00:00,118.06,118.15,118.02,118.06,9839.0,111.1348,111.2196,111.0972,111.1348,9839.0
2017-02-15 10:05:00,118.03,118.1,117.93,117.95,7118.0,111.1066,111.1725,111.0125,111.0313,7118.0
2017-02-15 10:10:00,117.99,118.09,117.95,118.08,7119.0,111.069,111.1631,111.0313,111.1537,7119.0
2017-02-15 10:15:00,118.08,118.25,118.03,118.16,9650.0,111.1537,111.3137,111.1066,111.229,9650.0
2017-02-15 10:20:00,118.15,118.21,118.09,118.2,10973.0,111.2196,111.276,111.1631,111.2666,10973.0
2017-02-15 10:25:00,118.19,118.42,118.19,118.4,2783.0,111.2572,111.4737,111.2572,111.4549,2783.0
2017-02-15 10:30:00,118.4,118.4,118.23,118.3,9219.0,111.4549,111.4549,111.2949,111.3608,9219.0
2017-02-15 10:35:00,118.32,118.34,118.26,118.3,4300.0,111.3796,111.3984,111.3231,111.3608,4300.0
2017-02-15 10:40:00,118.3,118.37,118.29,118.37,2500.0,111.3608,111.4267,111.3514,111.4267,2500.0
2017-02-15 10:45:00,118.36,118.39,118.3,118.35,10327.0,111.4172,111.4455,111.3608,111.4078,10327.0
2017-02-15 10:50:00,118.32,118.36,118.28,118.28,10212.0,111.3796,111.4172,111.3419,111.3419,10212.0
2017-02-15 10:55:00,118.26,118.43,118.26,118.33,8175.0,111.3231,111.4831,111.3231,111.389,8175.0
2017-02-15 11:00:00,118.33,118.33,118.17,118.2,12646.0,111.389,111.389,111.2384,111.2666,12646.0
2017-02-15 11:05:00,118.19,118.27,118.14,118.16,49019.0,111.2572,111.3325,111.2102,111.229,49019.0
2017-02-15 11:10:00,118.15,118.33,118.15,118.29,22243.0,111.2196,111.389,111.2196,111.3514,22243.0
2017-02-15 11:15:00,118.29,118.57,118.29,118.41,12000.0,111.3514,111.6149,111.3514,111.4643,12000.0
2017-02-15 11:20:00,118.41,118.41,118.26,118.36,10542.0,111.4643,111.4643,111.3231,111.4172,10542.0
2017-02-15 11:25:00,118.37,118.37,118.32,118.34,7417.0,111.4267,111.4267,111.3796,111.3984,7417.0
2017-02-15 11:30:00,118.33,118.4,118.25,118.31,12061.0,111.389,111.4549,111.3137,111.3702,12061.0
2017-02-15 11:35:00,118.27,118.33,118.12,118.22,6084.0,111.3325,111.389,111.1913,111.2855,6084.0
2017-02-15 11:40:00,118.2,118.23,118.13,118.13,4530.0,111.2666,111.2949,111.2007,111.2007,4530.0
2017-02-15 11:45:00,118.12,118.15,118.05,118.15,8130.0,111.1913,111.2196,111.1254,111.2196,8130.0
2017-02-15 11:50:00,118.1,118.14,118.04,118.09,4110.0,111.1725,111.2102,111.116,111.1631,4110.0
2017-02-15 11:55:00,118.08,118.11,118.07,118.07,6969.0,111.1537,111.1819,111.1443,111.1443,6969.0
2017-02-15 12:00:00,118.11,118.16,118.1,118.1,9260.0,111.1819,111.229,111.1725,111.1725,9260.0
2017-02-15 12:05:00,118.12,118.18,118.11,118.15,2500.0,111.1913,111.2478,111.1819,111.2196,2500.0
2017-02-15 12:10:00,118.15,118.18,118.13,118.18,2920.0,111.2196,111.2478,111.2007,111.2478,2920.0
2017-02-15 12:15:00,118.19,118.29,118.17,118.29,3300.0,111.2572,111.3514,111.2384,111.3514,3300.0
2017-02-15 12:20:00,118.3,118.35,118.25,118.34,4650.0,111.3608,111.4078,111.3137,111.3984,4650.0
2017-02-15 12:25:00,118.37,118.51,118.36,118.48,4969.0,111.4267,111.5584,111.4172,111.5302,4969.0
2017-02-15 12:30:00,118.47,118.54,118.46,118.54,3500.0,111.5208,111.5867,111.5114,111.5867,3500.0
2017-02-15 12:35:00,118.54,118.58,118.53,118.54,3600.0,111.5867,111.6243,111.5773,111.5867,3600.0
2017-02-15 12:40:00,118.55,118.59,118.54,118.56,21600.0,111.5961,111.6338,111.5867,111.6055,21600.0
2017-02-15 12:45:00,118.58,118.6,118.53,118.57,6196.0,111.6243,111.6432,111.5773,111.6149,6196.0
2017-02-15 12:50:00,118.61,118.72,118.6,118.7,5821.0,111.6526,111.7561,111.6432,111.7373,5821.0
2017-02-15 12:55:00,118.66,118.66,118.59,118.64,2200.0,111.6996,111.6996,111.6338,111.6808,2200.0
2017-02-15 13:00:00,118.67,118.73,118.66,118.72,4400.0,111.7091,111.7655,111.6996,111.7561,4400.0
2017-02-15 13:05:00,118.73,118.73,118.69,118.71,2111.0,111.7655,111.7655,111.7279,111.7467,2111.0
2017-02-15 13:10:00,118.7,118.7,118.59,118.6,3233.0,111.7373,111.7373,111.6338,111.6432,3233.0
2017-02-15 13:15:00,118.57,118.66,118.57,118.66,2527.0,111.6149,111.6996,111.6149,111.6996,2527.0
2017-02-15 13:20:00,118.66,118.72,118.63,118.72,2400.0,111.6996,111.7561,111.6714,111.7561,2400.0
2017-02-15 13:25:00,118.72,118.75,118.72,118.72,3688.0,111.7561,111.7844,111.7561,111.7561,3688.0
2017-02-15 13:30:00,118.74,118.76,118.64,118.67,6565.0,111.775,111.7938,111.6808,111.7091,6565.0
2017-02-15 13:35:00,118.68,118.68,118.6,118.62,2972.0,111.7185,111.7185,111.6432,111.662,2972.0
2017-02-15 13:40:00,118.62,118.72,118.61,118.67,3900.0,111.662,111.7561,111.6526,111.7091,3900.0
2017-02-15 13:45:00,118.68,118.74,118.63,118.7,9461.0,111.7185,111.775,111.6714,111.7373,9461.0
2017-02-15 13:50:00,118.7,118.82,118.69,118.81,14158.0,111.7373,111.8503,111.7279,111.8409,14158.0
2017-02-15 13:55:00,118.83,118.86,118.71,118.75,8632.0,111.8597,111.8879,111.7467,111.7844,8632.0
2017-02-15 14:00:00,118.8,118.9,118.8,118.88,3767.0,111.8314,111.9256,111.8314,111.9067,3767.0
2017-02-15 14:05:00,118.93,118.93,118.83,118.87,1958.0,111.9538,111.9538,111.8597,111.8973,1958.0
2017-02-15 14:10:00,118.85,118.87,118.83,118.87,3325.0,111.8785,111.8973,111.8597,111.8973,3325.0
2017-02-15 14:15:00,118.84,118.84,118.77,118.83,4600.0,111.8691,111.8691,111.8032,111.8597,4600.0
2017-02-15 14:20:00,118.79,118.85,118.79,118.83,2100.0,111.822,111.8785,111.822,111.8597,2100.0
2017-02-15 14:25:00,118.85,118.91,118.85,118.91,4700.0,111.8785,111.935,111.8785,111.935,4700.0
2017-02-15 14:30:00,118.9,118.9,118.85,118.85,3911.0,111.9256,111.9256,111.8785,111.8785,3911.0
2017-02-15 14:35:00,118.85,118.85,118.78,118.81,5159.0,111.8785,111.8785,111.8126,111.8409,5159.0
2017-02-15 14:40:00,118.8,118.86,118.77,118.82,4746.0,111.8314,111.8879,111.8032,111.8503,4746.0
2017-02-15 14:45:00,118.78,118.84,118.76,118.84,4336.0,111.8126,111.8691,111.7938,111.8691,4336.0
2017-02-15 14:50:00,118.84,118.85,118.77,118.83,6115.0,111.8691,111.8785,111.8032,111.8597,6115.0
2017-02-15 14:55:00,118.86,118.86,118.78,118.82,5012.0,111.8879,111.8879,111.8126,111.8503,5012.0
2017-02-15 15:00:00,118.82,118.88,118.81,118.87,5317.0,111.8503,111.9067,111.8409,111.8973,5317.0
2017-02-15 15:05:00,118.87,118.89,118.8,118.88,8824.0,111.8973,111.9162,111.8314,111.9067,8824.0
2017-02-15 15:10:00,118.87,118.89,118.83,118.87,9557.0,111.8973,111.9162,111.8597,111.8973,9557.0
2017-02-15 15:15:00,118.91,118.93,118.87,118.91,6263.0,111.935,111.9538,111.8973,111.935,6263.0
2017-02-15 15:20:00,118.91,118.92,118.88,118.89,6261.0,111.935,111.9444,111.9067,111.9162,6261.0
2017-02-15 15:25:00,118.9,118.9,118.78,118.81,7846.0,111.9256,111.9256,111.8126,111.8409,7846.0
2017-02-15 15:30:00,118.79,118.93,118.79,118.86,12172.0,111.822,111.9538,111.822,111.8879,12172.0
2017-02-15 15:35:00,118.86,118.89,118.83,118.87,10389.0,111.8879,111.9162,111.8597,111.8973,10389.0
2017-02-15 15:40:00,118.87,118.89,118.78,118.8,12801.0,111.8973,111.9162,111.8126,111.8314,12801.0
2017-02-15 15:45:00,118.79,118.81,118.78,118.81,12737.0,111.822,111.8409,111.8126,111.8409,12737.0
2017-02-15 15:50:00,118.81,118.91,118.8,118.89,44725.0,111.8409,111.935,111.8314,111.9162,44725.0
2017-02-15 15:55:00,118.89,118.96,118.85,118.95,93582.0,111.9162,111.9821,111.8785,111.9726,93582.0
2017-02-16 09:30:00,119.0,119.16,118.82,118.97,16133.0,112.0197,112.1703,111.8503,111.9915,16133.0
2017-02-16 09:35:00,118.9,118.97,118.65,118.87,22337.0,111.9256,111.9915,111.6902,111.8973,22337.0
2017-02-16 09:40:00,118.91,119.04,118.68,118.68,8358.0,111.935,112.0574,111.7185,111.7185,8358.0
2017-02-16 09:45:00,118.73,118.83,118.68,118.69,6995.0,111.7655,111.8597,111.7185,111.7279,6995.0
2017-02-16 09:50:00,118.65,118.69,118.41,118.41,8704.0,111.6902,111.7279,111.4643,111.4643,8704.0
2017-02-16 09:55:00,118.45,118.57,118.37,118.42,11956.0,111.502,111.6149,111.4267,111.4737,11956.0
2017-02-16 10:00:00,118.42,118.69,118.41,118.69,12606.0,111.4737,111.7279,111.4643,111.7279,12606.0
2017-02-16 10:05:00,118.74,118.99,118.74,118.97,4160.0,111.775,112.0103,111.775,111.9915,4160.0
2017-02-16 10:10:00,118.99,119.1,118.98,119.01,11403.0,112.0103,112.1138,112.0009,112.0291,11403.0
2017-02-16 10:15:00,119.02,119.13,119.0,119.0,17746.0,112.0385,112.1421,112.0197,112.0197,17746.0
2017-02-16 10:20:00,119.02,119.2,119.02,119.18,11929.0,112.0385,112.208,112.0385,112.1891,11929.0
2017-02-16 10:25:00,119.18,119.23,119.06,119.23,15781.0,112.1891,112.2362,112.0762,112.2362,15781.0
2017-02-16 10:30:00,119.22,119.24,119.1,119.2,8468.0,112.2268,112.2456,112.1138,112.208,8468.0
2017-02-16 10:35:00,119.19,119.19,119.04,119.07,6700.0,112.1986,112.1986,112.0574,112.0856,6700.0
2017-02-16 10:40:00,119.08,119.18,119.02,119.17,6075.0,112.095,112.1891,112.0385,112.1797,6075.0
2017-02-16 10:45:00,119.13,119.13,118.89,118.89,7500.0,112.1421,112.1421,111.9162,111.9162,7500.0
2017-02-16 10:50:00,118.91,119.03,118.75,118.75,7081.0,111.935,112.0479,111.7844,111.7844,7081.0
2017-02-16 10:55:00,118.72,118.9,118.7,118.9,4850.0,111.7561,111.9256,111.7373,111.9256,4850.0
2017-02-16 11:00:00,118.94,118.99,118.81,118.91,5825.0,111.9632,112.0103,111.8409,111.935,5825.0
2017-02-16 11:05:00,118.91,118.91,118.71,118.86,6462.0,111.935,111.935,111.7467,111.8879,6462.0
2017-02-16 11:10:00,118.81,118.95,118.77,118.92,7918.0,111.8409,111.9726,111.8032,111.9444,7918.0
2017-02-16 11:15:00,118.91,119.05,118.91,119.05,12048.0,111.935,112.0668,111.935,112.0668,12048.0
2017-02-16 11:20:00,119.05,119.09,118.99,119.04,4200.0,112.0668,112.1044,112.0103,112.0574,4200.0
2017-02-16 11:25:00,119.01,119.09,118.94,119.06,2600.0,112.0291,112.1044,111.9632,112.0762,2600.0
2017-02-16 11:30:00,119.04,119.06,118.98,119.06,3200.0,112.0574,112.0762,112.0009,112.0762,3200.0
2017-02-16 11:35:00,119.03,119.03,118.84,118.84,4532.0,112.0479,112.0479,111.8691,111.8691,4532.0
2017-02-16 11:40:00,118.88,118.98,118.87,118.93,8405.0,111.9067,112.0009,111.8973,111.9538,8405.0
2017-02-16 11:45:00,118.9,118.99,118.85,118.97,3100.0,111.9256,112.0103,111.8785,111.9915,3100.0
2017-02-16 11:50:00,118.98,119.04,118.94,119.02,5415.0,112.0009,112.0574,111.9632,112.0385,5415.0
2017-02-16 11:55:00,119.02,119.15,118.99,119.14,11000.0,112.0385,112.1609,112.0103,112.1515,11000.0
2017-02-16 12:00:00,119.14,119.15,119.02,119.04,6401.0,112.1515,112.1609,112.0385,112.0574,6401.0
2017-02-16 12:05:00,119.01,119.01,118.94,118.95,2000.0,112.0291,112.0291,111.9632,111.9726,2000.0
2017-02-16 12:10:00,118.98,119.05,118.98,119.05,3316.0,112.0009,112.0668,112.0009,112.0668,3316.0
2017-02-16 12:15:00,119.01,119.14,118.99,119.13,5000.0,112.0291,112.1515,112.0103,112.1421,5000.0
2017-02-16 12:20:00,119.09,119.2,119.09,119.11,6092.0,112.1044,112.208,112.1044,112.1233,6092.0
2017-02-16 12:25:00,119.12,119.18,119.12,119.16,3950.0,112.1327,112.1891,112.1327,112.1703,3950.0
2017-02-16 12:30:00,119.18,119.18,119.08,119.16,3671.0,112.1891,112.1891,112.095,112.1703,3671.0
2017-02-16 12:35:00,119.16,119.2,119.15,119.17,2200.0,112.1703,112.208,112.1609,112.1797,2200.0
2017-02-16 12:40:00,119.16,119.22,119.14,119.21,3700.0,112.1703,112.2268,112.1515,112.2174,3700.0
2017-02-16 12:45:00,119.23,119.25,119.12,119.18,3600.0,112.2362,112.255,112.1327,112.1891,3600.0
2017-02-16 12:50:00,119.21,119.31,119.19,119.25,4944.0,112.2174,112.3115,112.1986,112.255,4944.0
2017-02-16 12:55:00,119.21,119.21,119.14,119.15,2500.0,112.2174,112.2174,112.1515,112.1609,2500.0
2017-02-16 13:00:00,119.14,119.16,119.06,119.09,4046.0,112.1515,112.1703,112.0762,112.1044,4046.0
2017-02-16 13:05:00,119.09,119.14,119.07,119.13,3756.0,112.1044,112.1515,112.0856,112.1421,3756.0
2017-02-16 13:10:00,119.13,119.18,119.09,119.12,3998.0,112.1421,112.1891,112.1044,112.1327,3998.0
2017-02-16 13:15:00,119.11,119.2,119.02,119.2,4812.0,112.1233,112.208,112.0385,112.208,4812.0
2017-02-16 13:20:00,119.2,119.2,119.06,119.06,5393.0,112.208,112.208,112.0762,112.0762,5393.0
2017-02-16 13:25:00,119.08,119.09,119.03,119.05,2301.0,112.095,112.1044,112.0479,112.0668,2301.0
2017-02-16 13:30:00,119.05,119.07,118.93,118.95,3500.0,112.0668,112.0856,111.9538,111.9726,3500.0
2017-02-16 13:35:00,118.96,119.09,118.96,119.09,4204.0,111.9821,112.1044,111.9821,112.1044,4204.0
2017-02-16 13:40:00,119.06,119.06,118.99,119.04,2600.0,112.0762,112.0762,112.0103,112.0574,2600.0
2017-02-16 13:45:00,119.05,119.06,118.93,119.0,4528.0,112.0668,112.0762,111.9538,112.0197,4528.0
2017-02-16 13:50:00,118.98,119.01,118.96,119.0,7980.0,112.0009,112.0291,111.9821,112.0197,7980.0
2017-02-16 13:55:00,119.02,119.05,118.99,119.04,4268.0,112.0385,112.0668,112.0103,112.0574,4268.0
2017-02-16 14:00:00,119.09,119.14,119.09,119.12,5290.0,112.1044,112.1515,112.1044,112.1327,5290.0
2017-02-16 14:05:00,119.12,119.17,119.07,119.11,9599.0,112.1327,112.1797,112.0856,112.1233,9599.0
2017-02-16 14:10:00,119.09,119.16,119.06,119.11,15900.0,112.1044,112.1703,112.0762,112.1233,15900.0
2017-02-16 14:15:00,119.12,119.12,118.92,118.97,10505.0,112.1327,112.1327,111.9444,111.9915,10505.0
2017-02-16 14:20:00,118.99,119.05,118.91,118.96,8579.0,112.0103,112.0668,111.935,111.9821,8579.0
2017-02-16 14:25:00,118.95,119.02,118.91,119.02,4400.0,111.9726,112.0385,111.935,112.0385,4400.0
2017-02-16 14:30:00,119.03,119.03,118.94,119.02,6002.0,112.0479,112.0479,111.9632,112.0385,6002.0
2017-02-16 14:35:00,119.0,119.03,118.96,118.97,6960.0,112.0197,112.0479,111.9821,111.9915,6960.0
2017-02-16 14:40:00,119.0,119.11,119.0,119.11,4520.0,112.0197,112.1233,112.0197,112.1233,4520.0
2017-02-16 14:45:00,119.11,119.14,119.05,119.05,6800.0,112.1233,112.1515,112.0668,112.0668,6800.0
2017-02-16 14:50:00,119.06,119.14,119.04,119.14,5505.0,112.0762,112.1515,112.0574,112.1515,5505.0
2017-02-16 14:55:00,119.12,119.24,119.12,119.21,8195.0,112.1327,112.2456,112.1327,112.2174,8195.0
2017-02-16 15:00:00,119.16,119.17,119.11,119.16,9176.0,112.1703,112.1797,112.1233,112.1703,9176.0
2017-02-16 15:05:00,119.15,119.15,119.08,119.08,5477.0,112.1609,112.1609,112.095,112.095,5477.0
2017-02-16 15:10:00,119.09,119.17,119.09,119.12,6668.0,112.1044,112.1797,112.1044,112.1327,6668.0
2017-02-16 15:15:00,119.12,119.22,119.11,119.2,10465.0,112.1327,112.2268,112.1233,112.208,10465.0
2017-02-16 15:20:00,119.19,119.27,119.17,119.22,14339.0,112.1986,112.2739,112.1797,112.2268,14339.0
2017-02-16 15:25:00,119.22,119.29,119.22,119.24,9405.0,112.2268,112.2927,112.2268,112.2456,9405.0
2017-02-16 15:30:00,119.27,119.33,119.25,119.29,10947.0,112.2739,112.3303,112.255,112.2927,10947.0
2017-02-16 15:35:00,119.29,119.32,119.27,119.28,9158.0,112.2927,112.3209,112.2739,112.2833,9158.0
2017-02-16 15:40:00,119.29,119.3,119.24,119.26,13337.0,112.2927,112.3021,112.2456,112.2645,13337.0
2017-02-16 15:45:00,119.25,119.26,119.15,119.18,16361.0,112.255,112.2645,112.1609,112.1891,16361.0
2017-02-16 15:50:00,119.17,119.28,119.17,119.23,19716.0,112.1797,112.2833,112.1797,112.2362,19716.0
2017-02-16 15:55:00,119.24,119.31,119.2,119.25,40562.0,112.2456,112.3115,112.208,112.255,40562.0
2017-02-17 09:30:00,119.24,119.29,118.19,119.22,97480.0,112.2456,112.2927,111.2572,112.2268,97480.0
2017-02-17 09:35:00,119.23,119.32,119.1,119.3,15890.0,112.2362,112.3209,112.1138,112.3021,15890.0
2017-02-17 09:40:00,119.28,119.34,119.2,119.23,2700.0,112.2833,112.3398,112.208,112.2362,2700.0
2017-02-17 09:45:00,119.23,119.28,119.0,119.14,7900.0,112.2362,112.2833,112.0197,112.1515,7900.0
2017-02-17 09:50:00,119.14,119.23,119.01,119.01,3000.0,112.1515,112.2362,112.0291,112.0291,3000.0
2017-02-17 09:55:00,119.02,119.28,118.97,119.25,23199.0,112.0385,112.2833,111.9915,112.255,23199.0
2017-02-17 10:00:00,119.22,119.28,119.1,119.27,10242.0,112.2268,112.2833,112.1138,112.2739,10242.0
2017-02-17 10:05:00,119.3,119.34,119.17,119.26,4140.0,112.3021,112.3398,112.1797,112.2645,4140.0
2017-02-17 10:10:00,119.26,119.41,119.26,119.4,7575.0,112.2645,112.4057,112.2645,112.3962,7575.0
2017-02-17 10:15:00,119.43,119.52,119.39,119.44,7815.0,112.4245,112.5092,112.3868,112.4339,7815.0
2017-02-17 10:20:00,119.4,119.53,119.36,119.49,5450.0,112.3962,112.5186,112.3586,112.481,5450.0
2017-02-17 10:25:00,119.47,119.49,119.35,119.44,3125.0,112.4621,112.481,112.3492,112.4339,3125.0
2017-02-17 10:30:00,119.42,119.44,119.2,119.2,3914.0,112.4151,112.4339,112.208,112.208,3914.0
2017-02-17 10:35:00,119.18,119.36,119.18,119.36,9481.0,112.1891,112.3586,112.1891,112.3586,9481.0
2017-02-17 10:40:00,119.38,119.44,119.37,119.37,6000.0,112.3774,112.4339,112.368,112.368,6000.0
2017-02-17 10:45:00,119.33,119.38,119.25,119.35,10586.0,112.3303,112.3774,112.255,112.3492,10586.0
2017-02-17 10:50:00,119.31,119.31,119.21,119.29,5942.0,112.3115,112.3115,112.2174,112.2927,5942.0
2017-02-17 10:55:00,119.31,119.32,119.25,119.29,3750.0,112.3115,112.3209,112.255,112.2927,3750.0
2017-02-17 11:00:00,119.3,119.36,119.24,119.32,47560.0,112.3021,112.3586,112.2456,112.3209,47560.0
2017-02-17 11:05:00,119.33,119.36,119.3,119.33,11656.0,112.3303,112.3586,112.3021,112.3303,11656.0
2017-02-17 11:10:00,119.33,119.4,119.33,119.38,3900.0,112.3303,112.3962,112.3303,112.3774,3900.0
2017-02-17 11:15:00,119.37,119.37,119.28,119.28,4074.0,112.368,112.368,112.2833,112.2833,4074.0
2017-02-17 11:20:00,119.27,119.38,119.25,119.38,8216.0,112.2739,112.3774,112.255,112.3774,8216.0
2017-02-17 11:25:00,119.39,119.41,119.35,119.38,12599.0,112.3868,112.4057,112.3492,112.3774,12599.0
2017-02-17 11:30:00,119.41,119.58,119.41,119.56,8540.0,112.4057,112.5657,112.4057,112.5469,8540.0
2017-02-17 11:35:00,119.56,119.58,119.51,119.57,4181.0,112.5469,112.5657,112.4998,112.5563,4181.0
2017-02-17 11:40:00,119.54,119.65,119.54,119.62,5400.0,112.528,112.6316,112.528,112.6033,5400.0
2017-02-17 11:45:00,119.58,119.58,119.54,119.54,2800.0,112.5657,112.5657,112.528,112.528,2800.0
2017-02-17 11:50:00,119.53,119.56,119.48,119.53,7500.0,112.5186,112.5469,112.4716,112.5186,7500.0
2017-02-17 11:55:00,119.48,119.53,119.42,119.53,7213.0,112.4716,112.5186,112.4151,112.5186,7213.0
2017-02-17 12:00:00,119.5,119.53,119.46,119.53,22046.0,112.4904,112.5186,112.4527,112.5186,22046.0
2017-02-17 12:05:00,119.55,119.6,119.53,119.55,7359.0,112.5374,112.5845,112.5186,112.5374,7359.0
2017-02-17 12:10:00,119.52,119.61,119.52,119.6,2000.0,112.5092,112.5939,112.5092,112.5845,2000.0
2017-02-17 12:15:00,119.57,119.63,119.56,119.62,4100.0,112.5563,112.6128,112.5469,112.6033,4100.0
2017-02-17 12:20:00,119.61,119.65,119.6,119.62,8518.0,112.5939,112.6316,112.5845,112.6033,8518.0
2017-02-17 12:25:00,119.62,119.66,119.57,119.57,3865.0,112.6033,112.641,112.5563,112.5563,3865.0
2017-02-17 12:30:00,119.59,119.6,119.54,119.59,8229.0,112.5751,112.5845,112.528,112.5751,8229.0
2017-02-17 12:35:00,119.59,119.59,119.51,119.54,3450.0,112.5751,112.5751,112.4998,112.528,3450.0
2017-02-17 12:40:00,119.55,119.58,119.48,119.58,6225.0,112.5374,112.5657,112.4716,112.5657,6225.0
2017-02-17 12:45:00,119.54,119.54,119.44,119.47,2907.0,112.528,112.528,112.4339,112.4621,2907.0
2017-02-17 12:50:00,119.46,119.48,119.4,119.43,2400.0,112.4527,112.4716,112.3962,112.4245,2400.0
2017-02-17 12:55:00,119.43,119.55,119.43,119.55,5474.0,112.4245,112.5374,112.4245,112.5374,5474.0
2017-02-17 13:00:00,119.54,119.58,119.49,119.49,6008.0,112.528,112.5657,112.481,112.481,6008.0
2017-02-17 13:05:00,119.49,119.52,119.44,119.48,60221.0,112.481,112.5092,112.4339,112.4716,60221.0
2017-02-17 13:10:00,119.49,119.49,119.46,119.47,4743.0,112.481,112.481,112.4527,112.4621,4743.0
2017-02-17 13:15:00,119.47,119.6,119.45,119.56,10544.0,112.4621,112.5845,112.4433,112.5469,10544.0
2017-02-17 13:20:00,119.57,119.61,119.57,119.61,3350.0,112.5563,112.5939,112.5563,112.5939,3350.0
2017-02-17 13:25:00,119.61,119.66,119.58,119.58,2281.0,112.5939,112.641,112.5657,112.5657,2281.0
2017-02-17 13:30:00,119.61,119.61,119.55,119.59,8269.0,112.5939,112.5939,112.5374,112.5751,8269.0
2017-02-17 13:35:00,119.59,119.63,119.57,119.61,4221.0,112.5751,112.6128,112.5563,112.5939,4221.0
2017-02-17 13:40:00,119.61,119.65,119.58,119.59,2739.0,112.5939,112.6316,112.5657,112.5751,2739.0
2017-02-17 13:45:00,119.61,119.66,119.53,119.59,17513.0,112.5939,112.641,112.5186,112.5751,17513.0
2017-02-17 13:50:00,119.56,119.57,119.47,119.49,3408.0,112.5469,112.5563,112.4621,112.481,3408.0
2017-02-17 13:55:00,119.49,119.5,119.44,119.45,5500.0,112.481,112.4904,112.4339,112.4433,5500.0
2017-02-17 14:00:00,119.44,119.51,119.42,119.49,5628.0,112.4339,112.4998,112.4151,112.481,5628.0
2017-02-17 14:05:00,119.49,119.5,119.48,119.5,6443.0,112.481,112.4904,112.4716,112.4904,6443.0
2017-02-17 14:10:00,119.51,119.59,119.51,119.56,3900.0,112.4998,112.5751,112.4998,112.5469,3900.0
2017-02-17 14:15:00,119.56,119.6,119.53,119.53,2811.0,112.5469,112.5845,112.5186,112.5186,2811.0
2017-02-17 14:20:00,119.52,119.53,119.49,119.51,5968.0,112.5092,112.5186,112.481,112.4998,5968.0
2017-02-17 14:25:00,119.5,119.58,119.5,119.58,3120.0,112.4904,112.5657,112.4904,112.5657,3120.0
2017-02-17 14:30:00,119.56,119.61,119.56,119.59,5400.0,112.5469,112.5939,112.5469,112.5751,5400.0
2017-02-17 14:35:00,119.58,119.58,119.49,119.54,36722.0,112.5657,112.5657,112.481,112.528,36722.0
2017-02-17 14:40:00,119.55,119.59,119.55,119.57,3517.0,112.5374,112.5751,112.5374,112.5563,3517.0
2017-02-17 14:45:00,119.58,119.66,119.56,119.59,7610.0,112.5657,112.641,112.5469,112.5751,7610.0
2017-02-17 14:50:00,119.59,119.62,119.5,119.5,4302.0,112.5751,112.6033,112.4904,112.4904,4302.0
2017-02-17 14:55:00,119.51,119.57,119.47,119.54,6054.0,112.4998,112.5563,112.4621,112.528,6054.0
2017-02-17 15:00:00,119.54,119.6,119.54,119.59,6708.0,112.528,112.5845,112.528,112.5751,6708.0
2017-02-17 15:05:00,119.59,119.65,119.59,119.63,5207.0,112.5751,112.6316,112.5751,112.6128,5207.0
2017-02-17 15:10:00,119.62,119.71,119.62,119.71,8709.0,112.6033,112.6881,112.6033,112.6881,8709.0
2017-02-17 15:15:00,119.68,119.71,119.65,119.69,8216.0,112.6598,112.6881,112.6316,112.6692,8216.0
2017-02-17 15:20:00,119.69,119.71,119.59,119.59,11048.0,112.6692,112.6881,112.5751,112.5751,11048.0
2017-02-17 15:25:00,119.59,119.63,119.59,119.61,21990.0,112.5751,112.6128,112.5751,112.5939,21990.0
2017-02-17 15:30:00,119.62,119.76,119.61,119.76,59060.0,112.6033,112.7351,112.5939,112.7351,59060.0
2017-02-17 15:35:00,119.76,119.79,119.69,119.72,12376.0,112.7351,112.7634,112.6692,112.6975,12376.0
2017-02-17 15:40:00,119.73,119.78,119.72,119.73,18309.0,112.7069,112.754,112.6975,112.7069,18309.0
2017-02-17 15:45:00,119.73,119.75,119.66,119.68,14686.0,112.7069,112.7257,112.641,112.6598,14686.0
2017-02-17 15:50:00,119.69,119.8,119.69,119.77,24078.0,112.6692,112.7728,112.6692,112.7445,24078.0
2017-02-17 15:55:00,119.78,119.87,119.68,119.87,45659.0,112.754,112.8387,112.6598,112.8387,45659.0
2017-02-21 09:30:00,119.42,119.52,118.81,118.82,41434.0,112.4151,112.5092,111.8409,111.8503,41434.0
2017-02-21 09:35:00,118.88,119.27,118.86,119.07,35224.0,111.9067,112.2739,111.8879,112.0856,35224.0
2017-02-21 09:40:00,119.08,119.25,118.9,119.14,17191.0,112.095,112.255,111.9256,112.1515,17191.0
2017-02-21 09:45:00,119.12,119.53,119.12,119.32,12492.0,112.1327,112.5186,112.1327,112.3209,12492.0
2017-02-21 09:50:00,119.38,119.6,119.38,119.46,30283.0,112.3774,112.5845,112.3774,112.4527,30283.0
2017-02-21 09:55:00,119.44,119.74,119.44,119.69,6319.0,112.4339,112.7163,112.4339,112.6692,6319.0
2017-02-21 10:00:00,119.69,119.78,119.67,119.73,9366.0,112.6692,112.754,112.6504,112.7069,9366.0
2017-02-21 10:05:00,119.76,120.06,119.73,120.06,16365.0,112.7351,113.0175,112.7069,113.0175,16365.0
2017-02-21 10:10:00,120.07,120.32,119.98,120.29,26056.0,113.0269,113.2623,112.9422,113.234,26056.0
2017-02-21 10:15:00,120.27,120.39,120.16,120.17,15260.0,113.2152,113.3282,113.1117,113.1211,15260.0
2017-02-21 10:20:00,120.17,120.33,120.14,120.33,9745.0,113.1211,113.2717,113.0928,113.2717,9745.0
2017-02-21 10:25:00,120.33,120.35,120.19,120.35,13744.0,113.2717,113.2905,113.1399,113.2905,13744.0
2017-02-21 10:30:00,120.32,120.38,120.19,120.34,25046.0,113.2623,113.3188,113.1399,113.2811,25046.0
2017-02-21 10:35:00,120.34,120.42,120.31,120.39,9800.0,113.2811,113.3564,113.2529,113.3282,9800.0
2017-02-21 10:40:00,120.36,120.54,120.35,120.52,10215.0,113.2999,113.4694,113.2905,113.4505,10215.0
2017-02-21 10:45:00,120.51,120.53,120.36,120.41,11745.0,113.4411,113.46,113.2999,113.347,11745.0
2017-02-21 10:50:00,120.42,120.42,120.31,120.32,11962.0,113.3564,113.3564,113.2529,113.2623,11962.0
2017-02-21 10:55:00,120.32,120.38,120.29,120.32,11884.0,113.2623,113.3188,113.234,113.2623,11884.0
2017-02-21 11:00:00,120.3,120.35,120.27,120.3,20272.0,113.2435,113.2905,113.2152,113.2435,20272.0
2017-02-21 11:05:00,120.34,120.38,120.29,120.29,11554.0,113.2811,113.3188,113.234,113.234,11554.0
2017-02-21 11:10:00,120.28,120.37,120.28,120.34,8236.0,113.2246,113.3093,113.2246,113.2811,8236.0
2017-02-21 11:15:00,120.34,120.34,120.28,120.34,6721.0,113.2811,113.2811,113.2246,113.2811,6721.0
2017-02-21 11:20:00,120.37,120.38,120.26,120.26,18543.0,113.3093,113.3188,113.2058,113.2058,18543.0
2017-02-21 11:25:00,120.25,120.27,120.23,120.26,19317.0,113.1964,113.2152,113.1776,113.2058,19317.0
2017-02-21 11:30:00,120.25,120.3,120.24,120.29,7825.0,113.1964,113.2435,113.187,113.234,7825.0
2017-02-21 11:35:00,120.3,120.3,120.22,120.28,13977.0,113.2435,113.2435,113.1681,113.2246,13977.0
2017-02-21 11:40:00,120.24,120.25,120.18,120.2,9863.0,113.187,113.1964,113.1305,113.1493,9863.0
2017-02-21 11:45:00,120.2,120.28,120.18,120.24,14300.0,113.1493,113.2246,113.1305,113.187,14300.0
2017-02-21 11:50:00,120.23,120.25,120.18,120.18,4600.0,113.1776,113.1964,113.1305,113.1305,4600.0
2017-02-21 11:55:00,120.2,120.25,120.17,120.25,8775.0,113.1493,113.1964,113.1211,113.1964,8775.0
2017-02-21 12:00:00,120.26,120.29,120.24,120.27,19130.0,113.2058,113.234,113.187,113.2152,19130.0
2017-02-21 12:05:00,120.28,120.29,120.18,120.19,4559.0,113.2246,113.234,113.1305,113.1399,4559.0
2017-02-21 12:10:00,120.21,120.25,120.19,120.25,4485.0,113.1587,113.1964,113.1399,113.1964,4485.0
2017-02-21 12:15:00,120.25,120.25,120.15,120.15,17842.0,113.1964,113.1964,113.1022,113.1022,17842.0
2017-02-21 12:20:00,120.16,120.16,120.1,120.11,8297.0,113.1117,113.1117,113.0552,113.0646,8297.0
2017-02-21 12:25:00,120.11,120.15,120.09,120.11,18207.0,113.0646,113.1022,113.0458,113.0646,18207.0
2017-02-21 12:30:00,120.12,120.12,119.97,119.99,19044.0,113.074,113.074,112.9328,112.9516,19044.0
2017-02-21 12:35:00,120.01,120.01,119.96,120.0,7139.0,112.9705,112.9705,112.9234,112.961,7139.0
2017-02-21 12:40:00,119.99,120.01,119.96,120.0,4088.0,112.9516,112.9705,112.9234,112.961,4088.0
2017-02-21 12:45:00,119.98,120.01,119.98,119.98,5328.0,112.9422,112.9705,112.9422,112.9422,5328.0
2017-02-21 12:50:00,119.99,120.0,119.94,119.95,3154.0,112.9516,112.961,112.9046,112.914,3154.0
2017-02-21 12:55:00,119.95,119.98,119.93,119.95,2682.0,112.914,112.9422,112.8952,112.914,2682.0
2017-02-21 13:00:00,119.94,119.96,119.86,119.89,11018.0,112.9046,112.9234,112.8293,112.8575,11018.0
2017-02-21 13:05:00,119.9,119.9,119.85,119.85,10661.0,112.8669,112.8669,112.8198,112.8198,10661.0
2017-02-21 13:10:00,119.86,119.94,119.85,119.9,6270.0,112.8293,112.9046,112.8198,112.8669,6270.0
2017-02-21 13:15:00,119.89,119.99,119.89,119.99,6996.0,112.8575,112.9516,112.8575,112.9516,6996.0
2017-02-21 13:20:00,120.0,120.13,120.0,120.01,8066.0,112.961,113.0834,112.961,112.9705,8066.0
2017-02-21 13:25:00,120.01,120.02,119.84,119.88,26340.0,112.9705,112.9799,112.8104,112.8481,26340.0
2017-02-21 13:30:00,119.88,119.89,119.76,119.77,7484.0,112.8481,112.8575,112.7351,112.7445,7484.0
2017-02-21 13:35:00,119.75,119.77,119.7,119.7,9000.0,112.7257,112.7445,112.6786,112.6786,9000.0
2017-02-21 13:40:00,119.69,119.8,119.67,119.75,5600.0,112.6692,112.7728,112.6504,112.7257,5600.0
2017-02-21 13:45:00,119.73,119.75,119.68,119.7,5581.0,112.7069,112.7257,112.6598,112.6786,5581.0
2017-02-21 13:50:00,119.7,119.78,119.69,119.78,6053.0,112.6786,112.754,112.6692,112.754,6053.0
2017-02-21 13:55:00,119.76,119.84,119.73,119.84,3850.0,112.7351,112.8104,112.7069,112.8104,3850.0
2017-02-21 14:00:00,119.85,119.94,119.84,119.94,6694.0,112.8198,112.9046,112.8104,112.9046,6694.0
2017-02-21 14:05:00,119.95,119.95,119.87,119.87,4625.0,112.914,112.914,112.8387,112.8387,4625.0
2017-02-21 14:10:00,119.86,119.91,119.86,119.88,5114.0,112.8293,112.8763,112.8293,112.8481,5114.0
2017-02-21 14:15:00,119.88,119.9,119.87,119.89,5103.0,112.8481,112.8669,112.8387,112.8575,5103.0
2017-02-21 14:20:00,119.89,119.91,119.88,119.89,4384.0,112.8575,112.8763,112.8481,112.8575,4384.0
2017-02-21 14:25:00,119.89,119.91,119.84,119.88,9060.0,112.8575,112.8763,112.8104,112.8481,9060.0
2017-02-21 14:30:00,119.88,119.93,119.87,119.93,2400.0,112.8481,112.8952,112.8387,112.8952,2400.0
2017-02-21 14:35:00,119.93,119.94,119.89,119.91,5515.0,112.8952,112.9046,112.8575,112.8763,5515.0
2017-02-21 14:40:00,119.91,120.02,119.88,119.98,13222.0,112.8763,112.9799,112.8481,112.9422,13222.0
2017-02-21 14:45:00,120.0,120.02,119.97,120.01,8700.0,112.961,112.9799,112.9328,112.9705,8700.0
2017-02-21 14:50:00,120.02,120.02,119.94,119.95,7477.0,112.9799,112.9799,112.9046,112.914,7477.0
2017-02-21 14:55:00,119.95,119.98,119.93,119.93,9531.0,112.914,112.9422,112.8952,112.8952,9531.0
2017-02-21 15:00:00,119.93,119.98,119.91,119.98,11417.0,112.8952,112.9422,112.8763,112.9422,11417.0
2017-02-21 15:05:00,120.0,120.0,119.94,119.95,12685.0,112.961,112.961,112.9046,112.914,12685.0
2017-02-21 15:10:00,119.94,120.0,119.92,119.99,17906.0,112.9046,112.961,112.8857,112.9516,17906.0
2017-02-21 15:15:00,120.0,120.02,119.95,119.98,12436.0,112.961,112.9799,112.914,112.9422,12436.0
2017-02-21 15:20:00,119.98,120.0,119.94,120.0,13208.0,112.9422,112.961,112.9046,112.961,13208.0
2017-02-21 15:25:00,120.0,120.03,119.93,119.96,20470.0,112.961,112.9893,112.8952,112.9234,20470.0
2017-02-21 15:30:00,119.96,119.99,119.94,119.94,25133.0,112.9234,112.9516,112.9046,112.9046,25133.0
2017-02-21 15:35:00,119.95,119.96,119.84,119.84,21702.0,112.914,112.9234,112.8104,112.8104,21702.0
2017-02-21 15:40:00,119.86,119.88,119.85,119.86,22522.0,112.8293,112.8481,112.8198,112.8293,22522.0
2017-02-21 15:45:00,119.86,119.86,119.81,119.84,23107.0,112.8293,112.8293,112.7822,112.8104,23107.0
2017-02-21 15:50:00,119.85,119.92,119.84,119.87,51285.0,112.8198,112.8857,112.8104,112.8387,51285.0
2017-02-21 15:55:00,119.87,119.89,119.76,119.87,75293.0,112.8387,112.8575,112.7351,112.8387,75293.0
2017-02-22 09:30:00,119.77,120.16,119.74,119.95,21347.0,112.7445,113.1117,112.7163,112.914,21347.0
2017-02-22 09:35:00,119.95,120.11,119.76,119.79,25944.0,112.914,113.0646,112.7351,112.7634,25944.0
2017-02-22 09:40:00,119.79,119.9,119.66,119.77,10854.0,112.7634,112.8669,112.641,112.7445,10854.0
2017-02-22 09:45:00,119.77,119.85,119.63,119.78,15405.0,112.7445,112.8198,112.6128,112.754,15405.0
2017-02-22 09:50:00,119.79,119.86,119.78,119.8,10024.0,112.7634,112.8293,112.754,112.7728,10024.0
2017-02-22 09:55:00,119.82,119.9,119.78,119.84,20218.0,112.7916,112.8669,112.754,112.8104,20218.0
2017-02-22 10:00:00,119.82,119.9,119.8,119.89,8892.0,112.7916,112.8669,112.7728,112.8575,8892.0
2017-02-22 10:05:00,119.87,119.87,119.61,119.64,12557.0,112.8387,112.8387,112.5939,112.6222,12557.0
2017-02-22 10:10:00,119.63,119.73,119.63,119.65,6050.0,112.6128,112.7069,112.6128,112.6316,6050.0
2017-02-22 10:15:00,119.68,119.69,119.6,119.6,6000.0,112.6598,112.6692,112.5845,112.5845,6000.0
2017-02-22 10:20:00,119.62,119.63,119.53,119.53,5918.0,112.6033,112.6128,112.5186,112.5186,5918.0
2017-02-22 10:25:00,119.49,119.53,119.47,119.5,7450.0,112.481,112.5186,112.4621,112.4904,7450.0
2017-02-22 10:30:00,119.49,119.51,119.4,119.42,19051.0,112.481,112.4998,112.3962,112.4151,19051.0
2017-02-22 10:35:00,119.42,119.54,119.42,119.5,22469.0,112.4151,112.528,112.4151,112.4904,22469.0
2017-02-22 10:40:00,119.5,119.64,119.49,119.57,29290.0,112.4904,112.6222,112.481,112.5563,29290.0
2017-02-22 10:45:00,119.56,119.58,119.5,119.57,6000.0,112.5469,112.5657,112.4904,112.5563,6000.0
2017-02-22 10:50:00,119.55,119.58,119.47,119.52,4858.0,112.5374,112.5657,112.4621,112.5092,4858.0
2017-02-22 10:55:00,119.52,119.52,119.49,119.51,3300.0,112.5092,112.5092,112.481,112.4998,3300.0
2017-02-22 11:00:00,119.51,119.52,119.41,119.41,10788.0,112.4998,112.5092,112.4057,112.4057,10788.0
2017-02-22 11:05:00,119.43,119.52,119.4,119.48,8100.0,112.4245,112.5092,112.3962,112.4716,8100.0
2017-02-22 11:10:00,119.48,119.5,119.44,119.44,10727.0,112.4716,112.4904,112.4339,112.4339,10727.0
2017-02-22 11:15:00,119.45,119.49,119.35,119.35,15199.0,112.4433,112.481,112.3492,112.3492,15199.0
2017-02-22 11:20:00,119.34,119.4,119.29,119.38,12887.0,112.3398,112.3962,112.2927,112.3774,12887.0
2017-02-22 11:25:00,119.39,119.45,119.35,119.35,8115.0,112.3868,112.4433,112.3492,112.3492,8115.0
2017-02-22 11:30:00,119.37,119.45,119.37,119.38,8200.0,112.368,112.4433,112.368,112.3774,8200.0
2017-02-22 11:35:00,119.39,119.41,119.32,119.35,4500.0,112.3868,112.4057,112.3209,112.3492,4500.0
2017-02-22 11:40:00,119.35,119.36,119.32,119.34,4800.0,112.3492,112.3586,112.3209,112.3398,4800.0
2017-02-22 11:45:00,119.35,119.37,119.26,119.27,13873.0,112.3492,112.368,112.2645,112.2739,13873.0
2017-02-22 11:50:00,119.26,119.26,119.18,119.22,6379.0,112.2645,112.2645,112.1891,112.2268,6379.0
2017-02-22 11:55:00,119.21,119.24,119.14,119.15,7491.0,112.2174,112.2456,112.1515,112.1609,7491.0
2017-02-22 12:00:00,119.15,119.18,119.11,119.18,10707.0,112.1609,112.1891,112.1233,112.1891,10707.0
2017-02-22 12:05:00,119.18,119.22,119.13,119.16,25296.0,112.1891,112.2268,112.1421,112.1703,25296.0
2017-02-22 12:10:00,119.17,119.22,119.15,119.2,17372.0,112.1797,112.2268,112.1609,112.208,17372.0
2017-02-22 12:15:00,119.22,119.36,119.22,119.33,20814.0,112.2268,112.3586,112.2268,112.3303,20814.0
2017-02-22 12:20:00,119.35,119.4,119.33,119.38,2800.0,112.3492,112.3962,112.3303,112.3774,2800.0
2017-02-22 12:25:00,119.4,119.42,119.38,119.38,2360.0,112.3962,112.4151,112.3774,112.3774,2360.0
2017-02-22 12:30:00,119.41,119.43,119.34,119.34,6937.0,112.4057,112.4245,112.3398,112.3398,6937.0
2017-02-22 12:35:00,119.36,119.36,119.32,119.34,3300.0,112.3586,112.3586,112.3209,112.3398,3300.0
2017-02-22 12:40:00,119.34,119.36,119.32,119.33,5116.0,112.3398,112.3586,112.3209,112.3303,5116.0
2017-02-22 12:45:00,119.32,119.33,119.24,119.25,7457.0,112.3209,112.3303,112.2456,112.255,7457.0
2017-02-22 12:50:00,119.24,119.24,119.19,119.2,4808.0,112.2456,112.2456,112.1986,112.208,4808.0
2017-02-22 12:55:00,119.21,119.22,119.2,119.22,3934.0,112.2174,112.2268,112.208,112.2268,3934.0
2017-02-22 13:00:00,119.21,119.32,119.21,119.31,9050.0,112.2174,112.3209,112.2174,112.3115,9050.0
2017-02-22 13:05:00,119.3,119.31,119.23,119.23,6780.0,112.3021,112.3115,112.2362,112.2362,6780.0
2017-02-22 13:10:00,119.23,119.23,119.19,119.2,4065.0,112.2362,112.2362,112.1986,112.208,4065.0
2017-02-22 13:15:00,119.2,119.21,119.14,119.14,2319.0,112.208,112.2174,112.1515,112.1515,2319.0
2017-02-22 13:20:00,119.16,119.17,119.13,119.17,15288.0,112.1703,112.1797,112.1421,112.1797,15288.0
2017-02-22 13:25:00,119.17,119.21,119.15,119.19,19955.0,112.1797,112.2174,112.1609,112.1986,19955.0
2017-02-22 13:30:00,119.2,119.21,119.16,119.16,10100.0,112.208,112.2174,112.1703,112.1703,10100.0
2017-02-22 13:35:00,119.16,119.19,119.16,119.19,4300.0,112.1703,112.1986,112.1703,112.1986,4300.0
2017-02-22 13:40:00,119.19,119.19,119.14,119.14,4591.0,112.1986,112.1986,112.1515,112.1515,4591.0
2017-02-22 13:45:00,119.15,119.16,119.13,119.15,9033.0,112.1609,112.1703,112.1421,112.1609,9033.0
2017-02-22 13:50:00,119.15,119.17,119.14,119.16,13585.0,112.1609,112.1797,112.1515,112.1703,13585.0
2017-02-22 13:55:00,119.16,119.19,119.15,119.17,8522.0,112.1703,112.1986,112.1609,112.1797,8522.0
2017-02-22 14:00:00,119.16,119.22,119.13,119.2,26729.0,112.1703,112.2268,112.1421,112.208,26729.0
2017-02-22 14:05:00,119.2,119.24,119.19,119.19,14798.0,112.208,112.2456,112.1986,112.1986,14798.0
2017-02-22 14:10:00,119.18,119.22,119.14,119.2,8212.0,112.1891,112.2268,112.1515,112.208,8212.0
2017-02-22 14:15:00,119.19,119.23,119.15,119.2,34608.0,112.1986,112.2362,112.1609,112.208,34608.0
2017-02-22 14:20:00,119.23,119.32,119.21,119.3,13668.0,112.2362,112.3209,112.2174,112.3021,13668.0
2017-02-22 14:25:00,119.31,119.35,119.29,119.33,10002.0,112.3115,112.3492,112.2927,112.3303,10002.0
2017-02-22 14:30:00,119.32,119.35,119.29,119.3,16260.0,112.3209,112.3492,112.2927,112.3021,16260.0
2017-02-22 14:35:00,119.3,119.35,119.29,119.3,9670.0,112.3021,112.3492,112.2927,112.3021,9670.0
2017-02-22 14:40:00,119.28,119.33,119.28,119.31,3800.0,112.2833,112.3303,112.2833,112.3115,3800.0
2017-02-22 14:45:00,119.3,119.3,119.24,119.24,8807.0,112.3021,112.3021,112.2456,112.2456,8807.0
2017-02-22 14:50:00,119.26,119.3,119.25,119.25,17908.0,112.2645,112.3021,112.255,112.255,17908.0
2017-02-22 14:55:00,119.26,119.31,119.24,119.24,7288.0,112.2645,112.3115,112.2456,112.2456,7288.0
2017-02-22 15:00:00,119.24,119.29,119.24,119.29,7500.0,112.2456,112.2927,112.2456,112.2927,7500.0
2017-02-22 15:05:00,119.29,119.3,119.27,119.3,10436.0,112.2927,112.3021,112.2739,112.3021,10436.0
2017-02-22 15:10:00,119.3,119.3,119.27,119.27,13625.0,112.3021,112.3021,112.2739,112.2739,13625.0
2017-02-22 15:15:00,119.28,119.32,119.28,119.28,17711.0,112.2833,112.3209,112.2833,112.2833,17711.0
2017-02-22 15:20:00,119.29,119.41,119.29,119.4,11214.0,112.2927,112.4057,112.2927,112.3962,11214.0
2017-02-22 15:25:00,119.4,119.48,119.39,119.48,11582.0,112.3962,112.4716,112.3868,112.4716,11582.0
2017-02-22 15:30:00,119.47,119.47,119.39,119.39,12179.0,112.4621,112.4621,112.3868,112.3868,12179.0
2017-02-22 15:35:00,119.39,119.39,119.37,119.37,6976.0,112.3868,112.3868,112.368,112.368,6976.0
2017-02-22 15:40:00,119.37,119.38,119.33,119.35,13243.0,112.368,112.3774,112.3303,112.3492,13243.0
2017-02-22 15:45:00,119.35,119.36,119.33,119.34,13066.0,112.3492,112.3586,112.3303,112.3398,13066.0
2017-02-22 15:50:00,119.35,119.46,119.34,119.45,19824.0,112.3492,112.4527,112.3398,112.4433,19824.0
2017-02-22 15:55:00,119.45,119.46,119.36,119.43,47254.0,112.4433,112.4527,112.3586,112.4245,47254.0
2017-02-23 09:30:00,119.49,119.76,119.44,119.54,15092.0,112.481,112.7351,112.4339,112.528,15092.0
2017-02-23 09:35:00,119.66,119.71,119.4,119.4,14703.0,112.641,112.6881,112.3962,112.3962,14703.0
2017-02-23 09:40:00,119.38,119.38,119.06,119.14,4551.0,112.3774,112.3774,112.0762,112.1515,4551.0
2017-02-23 09:45:00,119.12,119.48,119.11,119.48,17114.0,112.1327,112.4716,112.1233,112.4716,17114.0
2017-02-23 09:50:00,119.44,119.58,119.32,119.52,8528.0,112.4339,112.5657,112.3209,112.5092,8528.0
2017-02-23 09:55:00,119.46,119.52,119.31,119.39,8200.0,112.4527,112.5092,112.3115,112.3868,8200.0
2017-02-23 10:00:00,119.39,119.41,119.21,119.23,4878.0,112.3868,112.4057,112.2174,112.2362,4878.0
2017-02-23 10:05:00,119.27,119.31,119.18,119.29,14800.0,112.2739,112.3115,112.1891,112.2927,14800.0
2017-02-23 10:10:00,119.26,119.32,119.11,119.12,10308.0,112.2645,112.3209,112.1233,112.1327,10308.0
2017-02-23 10:15:00,119.11,119.27,119.08,119.2,12616.0,112.1233,112.2739,112.095,112.208,12616.0
2017-02-23 10:20:00,119.16,119.2,119.11,119.2,13949.0,112.1703,112.208,112.1233,112.208,13949.0
2017-02-23 10:25:00,119.2,119.37,119.16,119.31,12619.0,112.208,112.368,112.1703,112.3115,12619.0
2017-02-23 10:30:00,119.3,119.49,119.29,119.48,5200.0,112.3021,112.481,112.2927,112.4716,5200.0
2017-02-23 10:35:00,119.48,119.53,119.38,119.53,13600.0,112.4716,112.5186,112.3774,112.5186,13600.0
2017-02-23 10:40:00,119.53,119.56,119.45,119.49,11912.0,112.5186,112.5469,112.4433,112.481,11912.0
2017-02-23 10:45:00,119.47,119.57,119.44,119.48,7056.0,112.4621,112.5563,112.4339,112.4716,7056.0
2017-02-23 10:50:00,119.5,119.56,119.44,119.49,11750.0,112.4904,112.5469,112.4339,112.481,11750.0
2017-02-23 10:55:00,119.53,119.61,119.49,119.58,9628.0,112.5186,112.5939,112.481,112.5657,9628.0
2017-02-23 11:00:00,119.62,120.0,119.45,120.0,30575.0,112.6033,112.961,112.4433,112.961,30575.0
2017-02-23 11:05:00,119.99,120.0,119.72,119.72,11459.0,112.9516,112.961,112.6975,112.6975,11459.0
2017-02-23 11:10:00,119.76,119.82,119.67,119.69,11770.0,112.7351,112.7916,112.6504,112.6692,11770.0
2017-02-23 11:15:00,119.67,119.86,119.67,119.83,12363.0,112.6504,112.8293,112.6504,112.801,12363.0
2017-02-23 11:20:00,119.8,119.91,119.76,119.84,13111.0,112.7728,112.8763,112.7351,112.8104,13111.0
2017-02-23 11:25:00,119.81,119.89,119.78,119.83,16705.0,112.7822,112.8575,112.754,112.801,16705.0
2017-02-23 11:30:00,119.82,120.11,119.82,120.06,23028.0,112.7916,113.0646,112.7916,113.0175,23028.0
2017-02-23 11:35:00,120.08,120.08,119.96,120.05,9389.0,113.0364,113.0364,112.9234,113.0081,9389.0
2017-02-23 11:40:00,120.04,120.24,120.03,120.15,11706.0,112.9987,113.187,112.9893,113.1022,11706.0
2017-02-23 11:45:00,120.15,120.31,120.13,120.31,12105.0,113.1022,113.2529,113.0834,113.2529,12105.0
2017-02-23 11:50:00,120.28,120.39,120.26,120.34,16471.0,113.2246,113.3282,113.2058,113.2811,16471.0
2017-02-23 11:55:00,120.3,120.45,120.26,120.43,13027.0,113.2435,113.3847,113.2058,113.3658,13027.0
2017-02-23 12:00:00,120.44,120.44,120.35,120.35,16401.0,113.3752,113.3752,113.2905,113.2905,16401.0
2017-02-23 12:05:00,120.36,120.5,120.34,120.47,13050.0,113.2999,113.4317,113.2811,113.4035,13050.0
2017-02-23 12:10:00,120.5,120.62,120.46,120.6,20183.0,113.4317,113.5447,113.3941,113.5259,20183.0
2017-02-23 12:15:00,120.59,120.83,120.58,120.74,20095.0,113.5164,113.7424,113.507,113.6576,20095.0
2017-02-23 12:20:00,120.73,120.82,120.73,120.8,10660.0,113.6482,113.7329,113.6482,113.7141,10660.0
2017-02-23 12:25:00,120.78,120.83,120.74,120.8,10170.0,113.6953,113.7424,113.6576,113.7141,10170.0
2017-02-23 12:30:00,120.82,120.93,120.8,120.9,10654.0,113.7329,113.8365,113.7141,113.8083,10654.0
2017-02-23 12:35:00,120.9,120.98,120.88,120.92,8509.0,113.8083,113.8836,113.7894,113.8271,8509.0
2017-02-23 12:40:00,120.9,120.95,120.84,120.85,12218.0,113.8083,113.8553,113.7518,113.7612,12218.0
2017-02-23 12:45:00,120.86,120.97,120.77,120.97,11725.0,113.7706,113.8742,113.6859,113.8742,11725.0
2017-02-23 12:50:00,120.95,120.98,120.88,120.9,10161.0,113.8553,113.8836,113.7894,113.8083,10161.0
2017-02-23 12:55:00,120.9,120.95,120.84,120.84,10130.0,113.8083,113.8553,113.7518,113.7518,10130.0
2017-02-23 13:00:00,120.84,120.98,120.84,120.89,22324.0,113.7518,113.8836,113.7518,113.7988,22324.0
2017-02-23 13:05:00,120.88,120.88,120.8,120.83,16545.0,113.7894,113.7894,113.7141,113.7424,16545.0
2017-02-23 13:10:00,120.82,120.83,120.69,120.69,11301.0,113.7329,113.7424,113.6106,113.6106,11301.0
2017-02-23 13:15:00,120.68,120.71,120.6,120.67,16271.0,113.6012,113.6294,113.5259,113.5917,16271.0
2017-02-23 13:20:00,120.67,120.73,120.65,120.69,8782.0,113.5917,113.6482,113.5729,113.6106,8782.0
2017-02-23 13:25:00,120.69,120.69,120.62,120.62,8602.0,113.6106,113.6106,113.5447,113.5447,8602.0
2017-02-23 13:30:00,120.62,120.65,120.58,120.58,10761.0,113.5447,113.5729,113.507,113.507,10761.0
2017-02-23 13:35:00,120.57,120.67,120.54,120.64,12462.0,113.4976,113.5917,113.4694,113.5635,12462.0
2017-02-23 13:40:00,120.64,120.67,120.56,120.59,11581.0,113.5635,113.5917,113.4882,113.5164,11581.0
2017-02-23 13:45:00,120.59,120.69,120.58,120.68,9180.0,113.5164,113.6106,113.507,113.6012,9180.0
2017-02-23 13:50:00,120.68,120.79,120.64,120.77,13957.0,113.6012,113.7047,113.5635,113.6859,13957.0
2017-02-23 13:55:00,120.74,120.83,120.74,120.83,7799.0,113.6576,113.7424,113.6576,113.7424,7799.0
2017-02-23 14:00:00,120.8,120.9,120.75,120.79,15947.0,113.7141,113.8083,113.6671,113.7047,15947.0
2017-02-23 14:05:00,120.79,120.79,120.68,120.68,11954.0,113.7047,113.7047,113.6012,113.6012,11954.0
2017-02-23 14:10:00,120.68,120.77,120.67,120.77,13052.0,113.6012,113.6859,113.5917,113.6859,13052.0
2017-02-23 14:15:00,120.77,120.78,120.73,120.77,10175.0,113.6859,113.6953,113.6482,113.6859,10175.0
2017-02-23 14:20:00,120.75,120.87,120.73,120.87,11241.0,113.6671,113.78,113.6482,113.78,11241.0
2017-02-23 14:25:00,120.85,120.86,120.75,120.78,15262.0,113.7612,113.7706,113.6671,113.6953,15262.0
2017-02-23 14:30:00,120.77,120.87,120.75,120.85,10534.0,113.6859,113.78,113.6671,113.7612,10534.0
2017-02-23 14:35:00,120.85,120.87,120.78,120.79,8907.0,113.7612,113.78,113.6953,113.7047,8907.0
2017-02-23 14:40:00,120.78,120.83,120.77,120.83,13248.0,113.6953,113.7424,113.6859,113.7424,13248.0
2017-02-23 14:45:00,120.83,120.95,120.81,120.9,12258.0,113.7424,113.8553,113.7235,113.8083,12258.0
2017-02-23 14:50:00,120.87,120.88,120.79,120.84,9401.0,113.78,113.7894,113.7047,113.7518,9401.0
2017-02-23 14:55:00,120.81,120.93,120.78,120.92,17090.0,113.7235,113.8365,113.6953,113.8271,17090.0
2017-02-23 15:00:00,120.89,120.9,120.8,120.84,11665.0,113.7988,113.8083,113.7141,113.7518,11665.0
2017-02-23 15:05:00,120.83,120.88,120.71,120.76,19595.0,113.7424,113.7894,113.6294,113.6765,19595.0
2017-02-23 15:10:00,120.76,120.92,120.75,120.84,17506.0,113.6765,113.8271,113.6671,113.7518,17506.0
2017-02-23 15:15:00,120.84,120.89,120.81,120.81,25450.0,113.7518,113.7988,113.7235,113.7235,25450.0
2017-02-23 15:20:00,120.81,120.95,120.77,120.89,21060.0,113.7235,113.8553,113.6859,113.7988,21060.0
2017-02-23 15:25:00,120.9,120.9,120.59,120.59,28108.0,113.8083,113.8083,113.5164,113.5164,28108.0
2017-02-23 15:30:00,120.61,120.8,120.6,120.79,29272.0,113.5353,113.7141,113.5259,113.7047,29272.0
2017-02-23 15:35:00,120.78,120.87,120.77,120.86,28782.0,113.6953,113.78,113.6859,113.7706,28782.0
2017-02-23 15:40:00,120.87,120.91,120.8,120.86,44655.0,113.78,113.8177,113.7141,113.7706,44655.0
2017-02-23 15:45:00,120.86,120.89,120.76,120.85,51855.0,113.7706,113.7988,113.6765,113.7612,51855.0
2017-02-23 15:50:00,120.85,120.89,120.8,120.84,54853.0,113.7612,113.7988,113.7141,113.7518,54853.0
2017-02-23 15:55:00,120.84,120.85,120.63,120.7,90528.0,113.7518,113.7612,113.5541,113.62,90528.0
2017-02-24 09:30:00,126.5,126.92,123.87,124.47,119365.0,119.0798,119.4751,116.604,117.1688,119365.0
2017-02-24 09:35:00,124.55,126.0,124.54,125.95,56089.0,117.2442,118.6091,117.2347,118.562,56089.0
2017-02-24 09:40:00,125.95,126.77,125.23,126.49,104737.0,118.562,119.3339,117.8843,119.0704,104737.0
2017-02-24 09:45:00,126.48,126.49,124.51,125.42,80455.0,119.0609,119.0704,117.2065,118.0631,80455.0
2017-02-24 09:50:00,125.39,125.84,125.07,125.5,29447.0,118.0349,118.4585,117.7337,118.1384,29447.0
2017-02-24 09:55:00,125.5,126.21,125.5,125.87,39380.0,118.1384,118.8068,118.1384,118.4867,39380.0
2017-02-24 10:00:00,125.99,126.73,125.63,126.24,41789.0,118.5997,119.2963,118.2608,118.835,41789.0
2017-02-24 10:05:00,126.14,126.47,125.79,126.36,37144.0,118.7409,119.0515,118.4114,118.948,37144.0
2017-02-24 10:10:00,126.38,126.45,126.03,126.19,23812.0,118.9668,119.0327,118.6373,118.788,23812.0
2017-02-24 10:15:00,126.23,126.99,126.21,126.69,42336.0,118.8256,119.541,118.8068,119.2586,42336.0
2017-02-24 10:20:00,126.7,126.86,126.41,126.66,29716.0,119.268,119.4187,118.9951,119.2304,29716.0
2017-02-24 10:25:00,126.63,126.68,126.42,126.65,26690.0,119.2021,119.2492,119.0045,119.221,26690.0
2017-02-24 10:30:00,126.7,126.75,126.43,126.66,43688.0,119.268,119.3151,119.0139,119.2304,43688.0
2017-02-24 10:35:00,126.65,126.7,126.34,126.56,40092.0,119.221,119.268,118.9292,119.1363,40092.0
2017-02-24 10:40:00,126.55,126.58,126.38,126.49,36938.0,119.1268,119.1551,118.9668,119.0704,36938.0
2017-02-24 10:45:00,126.49,126.81,126.44,126.76,27303.0,119.0704,119.3716,119.0233,119.3245,27303.0
2017-02-24 10:50:00,126.71,127.1,126.7,126.77,30027.0,119.2775,119.6446,119.268,119.3339,30027.0
2017-02-24 10:55:00,126.77,127.19,126.77,127.19,32336.0,119.3339,119.7293,119.3339,119.7293,32336.0
2017-02-24 11:00:00,127.1,127.36,126.89,127.29,39759.0,119.6446,119.8893,119.4469,119.8234,39759.0
2017-02-24 11:05:00,127.31,127.56,127.21,127.31,43023.0,119.8423,120.0776,119.7481,119.8423,43023.0
2017-02-24 11:10:00,127.36,127.48,127.25,127.26,38894.0,119.8893,120.0023,119.7858,119.7952,38894.0
2017-02-24 11:15:00,127.24,127.26,126.96,127.2,69095.0,119.7764,119.7952,119.5128,119.7387,69095.0
2017-02-24 11:20:00,127.22,127.66,127.22,127.39,39139.0,119.7575,120.1717,119.7575,119.9176,39139.0
2017-02-24 11:25:00,127.41,127.49,127.25,127.3,18312.0,119.9364,120.0117,119.7858,119.8328,18312.0
2017-02-24 11:30:00,127.38,127.65,127.37,127.47,32237.0,119.9082,120.1623,119.8987,119.9929,32237.0
2017-02-24 11:35:00,127.38,127.38,127.19,127.23,20195.0,119.9082,119.9082,119.7293,119.767,20195.0
2017-02-24 11:40:00,127.21,127.22,127.02,127.18,20598.0,119.7481,119.7575,119.5693,119.7199,20598.0
2017-02-24 11:45:00,127.21,127.33,127.1,127.28,25022.0,119.7481,119.8611,119.6446,119.814,25022.0
2017-02-24 11:50:00,127.3,127.44,127.19,127.19,17561.0,119.8328,119.9646,119.7293,119.7293,17561.0
2017-02-24 11:55:00,127.2,127.26,127.04,127.11,16157.0,119.7387,119.7952,119.5881,119.654,16157.0
2017-02-24 12:00:00,127.08,127.23,127.01,127.2,16648.0,119.6258,119.767,119.5599,119.7387,16648.0
2017-02-24 12:05:00,127.23,127.26,127.11,127.26,19801.0,119.767,119.7952,119.654,119.7952,19801.0
2017-02-24 12:10:00,127.27,127.35,127.2,127.29,15870.0,119.8046,119.8799,119.7387,119.8234,15870.0
2017-02-24 12:15:00,127.28,127.47,127.26,127.42,13210.0,119.814,119.9929,119.7952,119.9458,13210.0
2017-02-24 12:20:00,127.4,127.45,127.34,127.37,7237.0,119.927,119.974,119.8705,119.8987,7237.0
2017-02-24 12:25:00,127.35,127.49,127.35,127.35,13900.0,119.8799,120.0117,119.8799,119.8799,13900.0
2017-02-24 12:30:00,127.37,127.4,127.17,127.17,12107.0,119.8987,119.927,119.7105,119.7105,12107.0
2017-02-24 12:35:00,127.21,127.31,127.08,127.08,8950.0,119.7481,119.8423,119.6258,119.6258,8950.0
2017-02-24 12:40:00,127.06,127.23,127.06,127.1,11680.0,119.6069,119.767,119.6069,119.6446,11680.0
2017-02-24 12:45:00,127.14,127.23,127.11,127.14,13015.0,119.6822,119.767,119.654,119.6822,13015.0
2017-02-24 12:50:00,127.14,127.26,127.11,127.2,14291.0,119.6822,119.7952,119.654,119.7387,14291.0
2017-02-24 12:55:00,127.2,127.31,127.19,127.25,13427.0,119.7387,119.8423,119.7293,119.7858,13427.0
2017-02-24 13:00:00,127.27,127.44,127.24,127.29,20466.0,119.8046,119.9646,119.7764,119.8234,20466.0
2017-02-24 13:05:00,127.29,127.33,127.2,127.22,14436.0,119.8234,119.8611,119.7387,119.7575,14436.0
2017-02-24 13:10:00,127.23,127.4,127.21,127.25,14391.0,119.767,119.927,119.7481,119.7858,14391.0
2017-02-24 13:15:00,127.26,127.31,127.15,127.24,8900.0,119.7952,119.8423,119.6916,119.7764,8900.0
2017-02-24 13:20:00,127.24,127.35,127.12,127.13,34789.0,119.7764,119.8799,119.6634,119.6728,34789.0
2017-02-24 13:25:00,127.13,127.21,127.04,127.04,15442.0,119.6728,119.7481,119.5881,119.5881,15442.0
2017-02-24 13:30:00,127.08,127.23,127.06,127.16,22631.0,119.6258,119.767,119.6069,119.7011,22631.0
2017-02-24 13:35:00,127.16,127.19,126.99,126.99,12460.0,119.7011,119.7293,119.541,119.541,12460.0
2017-02-24 13:40:00,127.01,127.13,126.75,126.87,24353.0,119.5599,119.6728,119.3151,119.4281,24353.0
2017-02-24 13:45:00,126.88,126.93,126.8,126.9,10321.0,119.4375,119.4845,119.3622,119.4563,10321.0
2017-02-24 13:50:00,126.88,127.06,126.87,127.06,12240.0,119.4375,119.6069,119.4281,119.6069,12240.0
2017-02-24 13:55:00,127.05,127.09,126.96,127.03,11218.0,119.5975,119.6352,119.5128,119.5787,11218.0
2017-02-24 14:00:00,127.03,127.07,126.97,127.02,15529.0,119.5787,119.6163,119.5222,119.5693,15529.0
2017-02-24 14:05:00,127.0,127.11,126.95,127.06,12920.0,119.5504,119.654,119.5034,119.6069,12920.0
2017-02-24 14:10:00,127.06,127.1,127.0,127.05,13483.0,119.6069,119.6446,119.5504,119.5975,13483.0
2017-02-24 14:15:00,127.03,127.15,127.02,127.07,17229.0,119.5787,119.6916,119.5693,119.6163,17229.0
2017-02-24 14:20:00,127.07,127.08,126.98,127.05,37556.0,119.6163,119.6258,119.5316,119.5975,37556.0
2017-02-24 14:25:00,127.04,127.1,126.99,127.09,28562.0,119.5881,119.6446,119.541,119.6352,28562.0
2017-02-24 14:30:00,127.11,127.38,127.07,127.38,23141.0,119.654,119.9082,119.6163,119.9082,23141.0
2017-02-24 14:35:00,127.4,127.47,127.34,127.47,22208.0,119.927,119.9929,119.8705,119.9929,22208.0
2017-02-24 14:40:00,127.47,127.53,127.43,127.45,17606.0,119.9929,120.0494,119.9552,119.974,17606.0
2017-02-24 14:45:00,127.41,127.44,127.34,127.36,18083.0,119.9364,119.9646,119.8705,119.8893,18083.0
2017-02-24 14:50:00,127.36,127.52,127.36,127.47,32771.0,119.8893,120.0399,119.8893,119.9929,32771.0
2017-02-24 14:55:00,127.46,127.46,127.26,127.28,15579.0,119.9835,119.9835,119.7952,119.814,15579.0
2017-02-24 15:00:00,127.28,127.37,127.27,127.34,27079.0,119.814,119.8987,119.8046,119.8705,27079.0
2017-02-24 15:05:00,127.34,127.42,127.31,127.41,29619.0,119.8705,119.9458,119.8423,119.9364,29619.0
2017-02-24 15:10:00,127.41,127.54,127.37,127.47,24493.0,119.9364,120.0588,119.8987,119.9929,24493.0
2017-02-24 15:15:00,127.47,127.55,127.47,127.52,17439.0,119.9929,120.0682,119.9929,120.0399,17439.0
2017-02-24 15:20:00,127.52,127.64,127.49,127.64,34572.0,120.0399,120.1529,120.0117,120.1529,34572.0
2017-02-24 15:25:00,127.65,127.91,127.6,127.91,36582.0,120.1623,120.4071,120.1152,120.4071,36582.0
2017-02-24 15:30:00,127.91,128.07,127.8,128.05,46247.0,120.4071,120.5577,120.3035,120.5389,46247.0
2017-02-24 15:35:00,128.06,128.25,128.0,128.04,63225.0,120.5483,120.7271,120.4918,120.5294,63225.0
2017-02-24 15:40:00,128.06,128.32,128.03,128.06,65079.0,120.5483,120.793,120.52,120.5483,65079.0
2017-02-24 15:45:00,128.06,128.08,127.5,127.51,110740.0,120.5483,120.5671,120.0211,120.0305,110740.0
2017-02-24 15:50:00,127.48,127.7,127.37,127.56,220535.0,120.0023,120.2094,119.8987,120.0776,220535.0
2017-02-24 15:55:00,127.55,128.45,127.53,128.02,224974.0,120.0682,120.9154,120.0494,120.5106,224974.0
2017-02-27 09:30:00,126.95,127.58,126.01,126.51,64077.0,119.5034,120.0964,118.6185,119.0892,64077.0
2017-02-27 09:35:00,126.57,126.75,126.3,126.41,39005.0,119.1457,119.3151,118.8915,118.9951,39005.0
2017-02-27 09:40:00,126.44,126.55,125.76,125.79,132244.0,119.0233,119.1268,118.3832,118.4114,132244.0
2017-02-27 09:45:00,125.82,126.5,125.82,126.39,51665.0,118.4397,119.0798,118.4397,118.9762,51665.0
2017-02-27 09:50:00,126.48,126.61,126.29,126.29,23095.0,119.0609,119.1833,118.8821,118.8821,23095.0
2017-02-27 09:55:00,126.29,126.4,126.22,126.35,22368.0,118.8821,118.9856,118.8162,118.9386,22368.0
2017-02-27 10:00:00,126.35,126.4,125.94,126.02,63544.0,118.9386,118.9856,118.5526,118.6279,63544.0
2017-02-27 10:05:00,126.06,126.31,126.06,126.25,18686.0,118.6656,118.9009,118.6656,118.8444,18686.0
2017-02-27 10:10:00,126.24,126.25,126.05,126.15,25545.0,118.835,118.8444,118.6562,118.7503,25545.0
2017-02-27 10:15:00,126.15,126.22,126.05,126.22,50301.0,118.7503,118.8162,118.6562,118.8162,50301.0
2017-02-27 10:20:00,126.21,126.61,126.18,126.59,17624.0,118.8068,119.1833,118.7785,119.1645,17624.0
2017-02-27 10:25:00,126.57,126.77,126.55,126.61,42180.0,119.1457,119.3339,119.1268,119.1833,42180.0
2017-02-27 10:30:00,126.62,126.62,126.31,126.33,21644.0,119.1927,119.1927,118.9009,118.9197,21644.0
2017-02-27 10:35:00,126.32,126.54,126.31,126.54,21316.0,118.9103,119.1174,118.9009,119.1174,21316.0
2017-02-27 10:40:00,126.52,126.52,126.26,126.33,28645.0,119.0986,119.0986,118.8538,118.9197,28645.0
2017-02-27 10:45:00,126.37,126.52,125.99,126.5,56936.0,118.9574,119.0986,118.5997,119.0798,56936.0
2017-02-27 10:50:00,126.49,126.58,126.28,126.33,18455.0,119.0704,119.1551,118.8727,118.9197,18455.0
2017-02-27 10:55:00,126.3,126.31,126.21,126.26,13665.0,118.8915,118.9009,118.8068,118.8538,13665.0
2017-02-27 11:00:00,126.26,126.46,126.26,126.38,22544.0,118.8538,119.0421,118.8538,118.9668,22544.0
2017-02-27 11:05:00,126.37,126.43,126.19,126.29,13056.0,118.9574,119.0139,118.788,118.8821,13056.0
2017-02-27 11:10:00,126.3,126.32,126.24,126.32,8661.0,118.8915,118.9103,118.835,118.9103,8661.0
2017-02-27 11:15:00,126.29,126.5,126.28,126.5,22035.0,118.8821,119.0798,118.8727,119.0798,22035.0
2017-02-27 11:20:00,126.51,126.59,126.34,126.48,19118.0,119.0892,119.1645,118.9292,119.0609,19118.0
2017-02-27 11:25:00,126.47,126.53,126.41,126.45,12966.0,119.0515,119.108,118.9951,119.0327,12966.0
2017-02-27 11:30:00,126.45,126.49,126.34,126.38,13218.0,119.0327,119.0704,118.9292,118.9668,13218.0
2017-02-27 11:35:00,126.39,126.39,126.28,126.34,12688.0,118.9762,118.9762,118.8727,118.9292,12688.0
2017-02-27 11:40:00,126.34,126.44,126.27,126.42,13250.0,118.9292,119.0233,118.8633,119.0045,13250.0
2017-02-27 11:45:00,126.43,126.46,126.32,126.33,11900.0,119.0139,119.0421,118.9103,118.9197,11900.0
2017-02-27 11:50:00,126.35,126.49,126.32,126.45,12678.0,118.9386,119.0704,118.9103,119.0327,12678.0
2017-02-27 11:55:00,126.43,126.54,126.41,126.41,49222.0,119.0139,119.1174,118.9951,118.9951,49222.0
2017-02-27 12:00:00,126.38,126.4,126.26,126.39,18374.0,118.9668,118.9856,118.8538,118.9762,18374.0
2017-02-27 12:05:00,126.38,126.46,126.31,126.31,16038.0,118.9668,119.0421,118.9009,118.9009,16038.0
2017-02-27 12:10:00,126.29,126.33,126.17,126.2,11132.0,118.8821,118.9197,118.7691,118.7974,11132.0
2017-02-27 12:15:00,126.21,126.24,126.17,126.18,7972.0,118.8068,118.835,118.7691,118.7785,7972.0
2017-02-27 12:20:00,126.18,126.25,126.08,126.21,16353.0,118.7785,118.8444,118.6844,118.8068,16353.0
2017-02-27 12:25:00,126.19,126.32,126.19,126.31,12863.0,118.788,118.9103,118.788,118.9009,12863.0
2017-02-27 12:30:00,126.31,126.34,126.24,126.3,10062.0,118.9009,118.9292,118.835,118.8915,10062.0
2017-02-27 12:35:00,126.28,126.29,126.18,126.23,6239.0,118.8727,118.8821,118.7785,118.8256,6239.0
2017-02-27 12:40:00,126.26,126.27,126.13,126.2,9386.0,118.8538,118.8633,118.7315,118.7974,9386.0
2017-02-27 12:45:00,126.17,126.2,126.15,126.17,7926.0,118.7691,118.7974,118.7503,118.7691,7926.0
2017-02-27 12:50:00,126.15,126.23,126.13,126.19,7549.0,118.7503,118.8256,118.7315,118.788,7549.0
2017-02-27 12:55:00,126.2,126.24,126.12,126.13,9821.0,118.7974,118.835,118.7221,118.7315,9821.0
2017-02-27 13:00:00,126.11,126.15,126.07,126.12,7759.0,118.7126,118.7503,118.675,118.7221,7759.0
2017-02-27 13:05:00,126.11,126.11,126.01,126.06,10261.0,118.7126,118.7126,118.6185,118.6656,10261.0
2017-02-27 13:10:00,126.06,126.07,125.37,125.52,47736.0,118.6656,118.675,118.0161,118.1573,47736.0
2017-02-27 13:15:00,125.58,125.97,125.58,125.81,21676.0,118.2137,118.5809,118.2137,118.4302,21676.0
2017-02-27 13:20:00,125.82,125.91,125.8,125.84,9975.0,118.4397,118.5244,118.4208,118.4585,9975.0
2017-02-27 13:25:00,125.81,125.93,125.78,125.82,8545.0,118.4302,118.5432,118.402,118.4397,8545.0
2017-02-27 13:30:00,125.79,125.89,125.78,125.83,12581.0,118.4114,118.5056,118.402,118.4491,12581.0
2017-02-27 13:35:00,125.81,125.88,125.78,125.81,10205.0,118.4302,118.4961,118.402,118.4302,10205.0
2017-02-27 13:40:00,125.83,125.84,125.75,125.84,4717.0,118.4491,118.4585,118.3738,118.4585,4717.0
2017-02-27 13:45:00,125.85,125.86,125.72,125.76,11191.0,118.4679,118.4773,118.3455,118.3832,11191.0
2017-02-27 13:50:00,125.74,125.77,125.69,125.74,7321.0,118.3644,118.3926,118.3173,118.3644,7321.0
2017-02-27 13:55:00,125.74,125.78,125.69,125.69,11691.0,118.3644,118.402,118.3173,118.3173,11691.0
2017-02-27 14:00:00,125.71,125.75,125.65,125.66,12073.0,118.3361,118.3738,118.2796,118.289,12073.0
2017-02-27 14:05:00,125.66,125.68,125.62,125.64,15327.0,118.289,118.3079,118.2514,118.2702,15327.0
2017-02-27 14:10:00,125.66,125.77,125.66,125.76,12717.0,118.289,118.3926,118.289,118.3832,12717.0
2017-02-27 14:15:00,125.75,125.75,125.71,125.72,10405.0,118.3738,118.3738,118.3361,118.3455,10405.0
2017-02-27 14:20:00,125.73,125.78,125.67,125.75,13998.0,118.3549,118.402,118.2985,118.3738,13998.0
2017-02-27 14:25:00,125.75,125.84,125.72,125.79,15312.0,118.3738,118.4585,118.3455,118.4114,15312.0
2017-02-27 14:30:00,125.75,125.84,125.75,125.79,11851.0,118.3738,118.4585,118.3738,118.4114,11851.0
2017-02-27 14:35:00,125.79,125.83,125.77,125.78,11411.0,118.4114,118.4491,118.3926,118.402,11411.0
2017-02-27 14:40:00,125.77,125.83,125.74,125.83,8736.0,118.3926,118.4491,118.3644,118.4491,8736.0
2017-02-27 14:45:00,125.8,125.81,125.67,125.78,19485.0,118.4208,118.4302,118.2985,118.402,19485.0
2017-02-27 14:50:00,125.77,125.77,125.65,125.73,11611.0,118.3926,118.3926,118.2796,118.3549,11611.0
2017-02-27 14:55:00,125.73,125.8,125.73,125.77,14401.0,118.3549,118.4208,118.3549,118.3926,14401.0
2017-02-27 15:00:00,125.75,125.93,125.75,125.93,22562.0,118.3738,118.5432,118.3738,118.5432,22562.0
2017-02-27 15:05:00,125.91,126.0,125.83,125.86,29213.0,118.5244,118.6091,118.4491,118.4773,29213.0
2017-02-27 15:10:00,125.86,125.9,125.83,125.86,27310.0,118.4773,118.515,118.4491,118.4773,27310.0
2017-02-27 15:15:00,125.86,125.87,125.72,125.82,14009.0,118.4773,118.4867,118.3455,118.4397,14009.0
2017-02-27 15:20:00,125.82,125.86,125.75,125.79,19754.0,118.4397,118.4773,118.3738,118.4114,19754.0
2017-02-27 15:25:00,125.78,125.8,125.67,125.75,14983.0,118.402,118.4208,118.2985,118.3738,14983.0
2017-02-27 15:30:00,125.76,125.82,125.7,125.74,26463.0,118.3832,118.4397,118.3267,118.3644,26463.0
2017-02-27 15:35:00,125.75,125.85,125.71,125.79,37631.0,118.3738,118.4679,118.3361,118.4114,37631.0
2017-02-27 15:40:00,125.8,125.87,125.78,125.78,29473.0,118.4208,118.4867,118.402,118.402,29473.0
2017-02-27 15:45:00,125.78,125.8,125.73,125.78,34967.0,118.402,118.4208,118.3549,118.402,34967.0
2017-02-27 15:50:00,125.77,125.88,125.77,125.81,49142.0,118.3926,118.4961,118.3926,118.4302,49142.0
2017-02-27 15:55:00,125.81,125.87,125.76,125.85,86557.0,118.4302,118.4867,118.3832,118.4679,86557.0
2017-02-28 09:30:00,125.72,125.86,125.25,125.42,28169.0,118.3455,118.4773,117.9031,118.0631,28169.0
2017-02-28 09:35:00,125.42,125.53,125.13,125.24,15963.0,118.0631,118.1667,117.7901,117.8937,15963.0
2017-02-28 09:40:00,125.25,125.52,125.21,125.21,9926.0,117.9031,118.1573,117.8654,117.8654,9926.0
2017-02-28 09:45:00,125.28,125.52,125.24,125.44,13207.0,117.9313,118.1573,117.8937,118.0819,13207.0
2017-02-28 09:50:00,125.5,125.77,125.48,125.58,17726.0,118.1384,118.3926,118.1196,118.2137,17726.0
2017-02-28 09:55:00,125.59,125.6,125.43,125.53,7456.0,118.2232,118.2326,118.0725,118.1667,7456.0
2017-02-28 10:00:00,125.52,125.63,125.5,125.57,9148.0,118.1573,118.2608,118.1384,118.2043,9148.0
2017-02-28 10:05:00,125.58,125.71,125.57,125.69,8604.0,118.2137,118.3361,118.2043,118.3173,8604.0
2017-02-28 10:10:00,125.69,125.7,125.66,125.69,4100.0,118.3173,118.3267,118.289,118.3173,4100.0
2017-02-28 10:15:00,125.69,125.73,125.44,125.44,7310.0,118.3173,118.3549,118.0819,118.0819,7310.0
2017-02-28 10:20:00,125.44,125.46,125.3,125.46,5600.0,118.0819,118.1008,117.9502,118.1008,5600.0
2017-02-28 10:25:00,125.51,125.51,125.4,125.4,3400.0,118.1478,118.1478,118.0443,118.0443,3400.0
2017-02-28 10:30:00,125.37,125.38,125.26,125.37,13000.0,118.0161,118.0255,117.9125,118.0161,13000.0
2017-02-28 10:35:00,125.35,125.41,125.24,125.32,8876.0,117.9972,118.0537,117.8937,117.969,8876.0
2017-02-28 10:40:00,125.28,125.28,125.17,125.19,8285.0,117.9313,117.9313,117.8278,117.8466,8285.0
2017-02-28 10:45:00,125.19,125.23,125.1,125.23,8164.0,117.8466,117.8843,117.7619,117.8843,8164.0
2017-02-28 10:50:00,125.23,125.26,125.14,125.17,7003.0,117.8843,117.9125,117.7995,117.8278,7003.0
2017-02-28 10:55:00,125.17,125.17,125.06,125.12,12926.0,117.8278,117.8278,117.7242,117.7807,12926.0
2017-02-28 11:00:00,125.13,125.13,125.04,125.09,12869.0,117.7901,117.7901,117.7054,117.7525,12869.0
2017-02-28 11:05:00,125.08,125.16,125.05,125.08,11673.0,117.7431,117.8184,117.7148,117.7431,11673.0
2017-02-28 11:10:00,125.11,125.15,125.07,125.08,8095.0,117.7713,117.809,117.7337,117.7431,8095.0
2017-02-28 11:15:00,125.1,125.2,125.0,125.03,20090.0,117.7619,117.856,117.6678,117.696,20090.0
2017-02-28 11:20:00,125.01,125.1,124.92,125.06,12203.0,117.6772,117.7619,117.5925,117.7242,12203.0
2017-02-28 11:25:00,125.05,125.1,125.02,125.08,10720.0,117.7148,117.7619,117.6866,117.7431,10720.0
2017-02-28 11:30:00,125.06,125.15,125.01,125.07,15924.0,117.7242,117.809,117.6772,117.7337,15924.0
2017-02-28 11:35:00,125.1,125.1,124.98,125.03,18600.0,117.7619,117.7619,117.6489,117.696,18600.0
2017-02-28 11:40:00,125.03,125.05,124.95,124.97,29399.0,117.696,117.7148,117.6207,117.6395,29399.0
2017-02-28 11:45:00,125.0,125.04,124.97,124.98,7450.0,117.6678,117.7054,117.6395,117.6489,7450.0
2017-02-28 11:50:00,124.96,124.96,124.91,124.92,6290.0,117.6301,117.6301,117.583,117.5925,6290.0
2017-02-28 11:55:00,124.93,124.94,124.81,124.82,8330.0,117.6019,117.6113,117.4889,117.4983,8330.0
2017-02-28 12:00:00,124.82,124.86,124.79,124.86,9203.0,117.4983,117.536,117.4701,117.536,9203.0
2017-02-28 12:05:00,124.85,124.85,124.63,124.65,15556.0,117.5266,117.5266,117.3195,117.3383,15556.0
2017-02-28 12:10:00,124.65,124.72,124.59,124.59,8283.0,117.3383,117.4042,117.2818,117.2818,8283.0
2017-02-28 12:15:00,124.6,124.66,124.6,124.66,5060.0,117.2912,117.3477,117.2912,117.3477,5060.0
2017-02-28 12:20:00,124.64,124.64,124.51,124.51,6965.0,117.3289,117.3289,117.2065,117.2065,6965.0
2017-02-28 12:25:00,124.52,124.65,124.39,124.57,12419.0,117.2159,117.3383,117.0935,117.263,12419.0
2017-02-28 12:30:00,124.57,124.64,124.51,124.64,7724.0,117.263,117.3289,117.2065,117.3289,7724.0
2017-02-28 12:35:00,124.62,124.62,124.51,124.58,9000.0,117.31,117.31,117.2065,117.2724,9000.0
2017-02-28 12:40:00,124.58,124.59,124.51,124.54,11118.0,117.2724,117.2818,117.2065,117.2347,11118.0
2017-02-28 12:45:00,124.53,124.59,124.52,124.53,7770.0,117.2253,117.2818,117.2159,117.2253,7770.0
2017-02-28 12:50:00,124.51,124.52,124.48,124.48,6675.0,117.2065,117.2159,117.1783,117.1783,6675.0
2017-02-28 12:55:00,124.47,124.49,124.44,124.49,6327.0,117.1688,117.1877,117.1406,117.1877,6327.0
2017-02-28 13:00:00,124.5,124.61,124.47,124.56,7776.0,117.1971,117.3006,117.1688,117.2536,7776.0
2017-02-28 13:05:00,124.57,124.58,124.49,124.52,12062.0,117.263,117.2724,117.1877,117.2159,12062.0
2017-02-28 13:10:00,124.52,124.57,124.48,124.57,7486.0,117.2159,117.263,117.1783,117.263,7486.0
2017-02-28 13:15:00,124.53,124.6,124.52,124.59,9685.0,117.2253,117.2912,117.2159,117.2818,9685.0
2017-02-28 13:20:00,124.58,124.58,124.47,124.51,5682.0,117.2724,117.2724,117.1688,117.2065,5682.0
2017-02-28 13:25:00,124.5,124.5,124.42,124.5,9913.0,117.1971,117.1971,117.1218,117.1971,9913.0
2017-02-28 13:30:00,124.5,124.53,124.49,124.49,4473.0,117.1971,117.2253,117.1877,117.1877,4473.0
2017-02-28 13:35:00,124.49,124.6,124.49,124.55,10079.0,117.1877,117.2912,117.1877,117.2442,10079.0
2017-02-28 13:40:00,124.53,124.55,124.51,124.52,4485.0,117.2253,117.2442,117.2065,117.2159,4485.0
2017-02-28 13:45:00,124.53,124.54,124.46,124.51,6035.0,117.2253,117.2347,117.1594,117.2065,6035.0
2017-02-28 13:50:00,124.5,124.52,124.48,124.5,15864.0,117.1971,117.2159,117.1783,117.1971,15864.0
2017-02-28 13:55:00,124.5,124.54,124.47,124.54,20802.0,117.1971,117.2347,117.1688,117.2347,20802.0
2017-02-28 14:00:00,124.54,124.57,124.53,124.55,8664.0,117.2347,117.263,117.2253,117.2442,8664.0
2017-02-28 14:05:00,124.56,124.57,124.53,124.54,6672.0,117.2536,117.263,117.2253,117.2347,6672.0
2017-02-28 14:10:00,124.55,124.6,124.54,124.59,12112.0,117.2442,117.2912,117.2347,117.2818,12112.0
2017-02-28 14:15:00,124.57,124.7,124.57,124.66,6012.0,117.263,117.3854,117.263,117.3477,6012.0
2017-02-28 14:20:00,124.68,125.07,124.65,125.06,99317.0,117.3665,117.7337,117.3383,117.7242,99317.0
2017-02-28 14:25:00,125.08,125.23,125.08,125.23,20012.0,117.7431,117.8843,117.7431,117.8843,20012.0
2017-02-28 14:30:00,125.23,125.23,125.11,125.13,30829.0,117.8843,117.8843,117.7713,117.7901,30829.0
2017-02-28 14:35:00,125.13,125.17,125.07,125.17,10155.0,117.7901,117.8278,117.7337,117.8278,10155.0
2017-02-28 14:40:00,125.17,125.32,125.16,125.24,18093.0,117.8278,117.969,117.8184,117.8937,18093.0
2017-02-28 14:45:00,125.24,125.35,125.17,125.35,15461.0,117.8937,117.9972,117.8278,117.9972,15461.0
2017-02-28 14:50:00,125.35,125.35,125.22,125.27,16363.0,117.9972,117.9972,117.8749,117.9219,16363.0
2017-02-28 14:55:00,125.27,125.28,125.22,125.28,15292.0,117.9219,117.9313,117.8749,117.9313,15292.0
2017-02-28 15:00:00,125.28,125.32,125.24,125.25,28562.0,117.9313,117.969,117.8937,117.9031,28562.0
2017-02-28 15:05:00,125.26,125.26,125.2,125.23,15163.0,117.9125,117.9125,117.856,117.8843,15163.0
2017-02-28 15:10:00,125.22,125.26,125.19,125.23,21024.0,117.8749,117.9125,117.8466,117.8843,21024.0
2017-02-28 15:15:00,125.24,125.27,125.21,125.27,19519.0,117.8937,117.9219,117.8654,117.9219,19519.0
2017-02-28 15:20:00,125.26,125.34,125.25,125.34,17183.0,117.9125,117.9878,117.9031,117.9878,17183.0
2017-02-28 15:25:00,125.33,125.36,125.27,125.27,26431.0,117.9784,118.0066,117.9219,117.9219,26431.0
2017-02-28 15:30:00,125.27,125.29,125.21,125.29,20140.0,117.9219,117.9407,117.8654,117.9407,20140.0
2017-02-28 15:35:00,125.27,125.34,125.19,125.23,23580.0,117.9219,117.9878,117.8466,117.8843,23580.0
2017-02-28 15:40:00,125.23,125.38,125.21,125.3,32546.0,117.8843,118.0255,117.8654,117.9502,32546.0
2017-02-28 15:45:00,125.3,125.34,125.24,125.27,35020.0,117.9502,117.9878,117.8937,117.9219,35020.0
2017-02-28 15:50:00,125.29,125.41,125.29,125.41,62043.0,117.9407,118.0537,117.9407,118.0537,62043.0
2017-02-28 15:55:00,125.4,125.48,125.38,125.44,137275.0,118.0443,118.1196,118.0255,118.0819,137275.0
2017-03-01 09:30:00,125.89,125.89,124.84,124.84,68869.0,118.5056,118.5056,117.5171,117.5171,68869.0
2017-03-01 09:35:00,124.84,125.12,124.84,124.96,131843.0,117.5171,117.7807,117.5171,117.6301,131843.0
2017-03-01 09:40:00,125.02,125.23,124.69,124.69,43322.0,117.6866,117.8843,117.3759,117.3759,43322.0
2017-03-01 09:45:00,124.77,125.38,124.64,125.33,71384.0,117.4513,118.0255,117.3289,117.9784,71384.0
2017-03-01 09:50:00,125.37,125.46,125.23,125.46,28540.0,118.0161,118.1008,117.8843,118.1008,28540.0
2017-03-01 09:55:00,125.48,125.69,125.46,125.62,14685.0,118.1196,118.3173,118.1008,118.2514,14685.0
2017-03-01 10:00:00,125.66,125.86,125.58,125.81,24677.0,118.289,118.4773,118.2137,118.4302,24677.0
2017-03-01 10:05:00,125.84,125.89,125.74,125.81,18764.0,118.4585,118.5056,118.3644,118.4302,18764.0
2017-03-01 10:10:00,125.78,125.81,125.64,125.74,18143.0,118.402,118.4302,118.2702,118.3644,18143.0
2017-03-01 10:15:00,125.69,125.69,125.46,125.46,6193.0,118.3173,118.3173,118.1008,118.1008,6193.0
2017-03-01 10:20:00,125.5,125.61,125.48,125.55,59320.0,118.1384,118.242,118.1196,118.1855,59320.0
2017-03-01 10:25:00,125.52,125.57,125.35,125.36,12142.0,118.1573,118.2043,117.9972,118.0066,12142.0
2017-03-01 10:30:00,125.39,125.4,125.16,125.2,15373.0,118.0349,118.0443,117.8184,117.856,15373.0
2017-03-01 10:35:00,125.18,125.33,125.16,125.27,10436.0,117.8372,117.9784,117.8184,117.9219,10436.0
2017-03-01 10:40:00,125.3,125.32,125.08,125.15,23397.0,117.9502,117.969,117.7431,117.809,23397.0
2017-03-01 10:45:00,125.15,125.22,125.07,125.07,11277.0,117.809,117.8749,117.7337,117.7337,11277.0
2017-03-01 10:50:00,125.11,125.15,124.94,124.97,14615.0,117.7713,117.809,117.6113,117.6395,14615.0
2017-03-01 10:55:00,124.98,125.08,124.96,125.08,13211.0,117.6489,117.7431,117.6301,117.7431,13211.0
2017-03-01 11:00:00,125.08,125.17,124.98,124.98,16872.0,117.7431,117.8278,117.6489,117.6489,16872.0
2017-03-01 11:05:00,124.99,125.26,124.99,125.23,44676.0,117.6583,117.9125,117.6583,117.8843,44676.0
2017-03-01 11:10:00,125.23,125.31,125.11,125.31,19917.0,117.8843,117.9596,117.7713,117.9596,19917.0
2017-03-01 11:15:00,125.3,125.3,125.08,125.12,41110.0,117.9502,117.9502,117.7431,117.7807,41110.0
2017-03-01 11:20:00,125.13,125.21,125.05,125.21,15720.0,117.7901,117.8654,117.7148,117.8654,15720.0
2017-03-01 11:25:00,125.25,125.33,125.09,125.1,14997.0,117.9031,117.9784,117.7525,117.7619,14997.0
2017-03-01 11:30:00,125.09,125.31,125.06,125.31,8630.0,117.7525,117.9596,117.7242,117.9596,8630.0
2017-03-01 11:35:00,125.3,125.34,125.19,125.34,6781.0,117.9502,117.9878,117.8466,117.9878,6781.0
2017-03-01 11:40:00,125.29,125.32,125.2,125.25,53181.0,117.9407,117.969,117.856,117.9031,53181.0
2017-03-01 11:45:00,125.24,125.24,125.15,125.18,33753.0,117.8937,117.8937,117.809,117.8372,33753.0
2017-03-01 11:50:00,125.2,125.21,125.04,125.05,13681.0,117.856,117.8654,117.7054,117.7148,13681.0
2017-03-01 11:55:00,125.05,125.17,125.04,125.07,14286.0,117.7148,117.8278,117.7054,117.7337,14286.0
2017-03-01 12:00:00,125.07,125.33,125.07,125.26,48447.0,117.7337,117.9784,117.7337,117.9125,48447.0
2017-03-01 12:05:00,125.24,125.3,125.11,125.13,16943.0,117.8937,117.9502,117.7713,117.7901,16943.0
2017-03-01 12:10:00,125.13,125.14,124.97,124.97,15212.0,117.7901,117.7995,117.6395,117.6395,15212.0
2017-03-01 12:15:00,124.98,125.01,124.9,124.9,17269.0,117.6489,117.6772,117.5736,117.5736,17269.0
2017-03-01 12:20:00,124.9,124.91,124.78,124.81,22341.0,117.5736,117.583,117.4607,117.4889,22341.0
2017-03-01 12:25:00,124.81,124.9,124.79,124.88,21654.0,117.4889,117.5736,117.4701,117.5548,21654.0
2017-03-01 12:30:00,124.86,124.96,124.85,124.94,18062.0,117.536,117.6301,117.5266,117.6113,18062.0
2017-03-01 12:35:00,124.94,125.03,124.92,124.93,12818.0,117.6113,117.696,117.5925,117.6019,12818.0
2017-03-01 12:40:00,124.94,124.95,124.85,124.88,12183.0,117.6113,117.6207,117.5266,117.5548,12183.0
2017-03-01 12:45:00,124.87,124.92,124.78,124.78,7661.0,117.5454,117.5925,117.4607,117.4607,7661.0
2017-03-01 12:50:00,124.8,124.82,124.69,124.75,20054.0,117.4795,117.4983,117.3759,117.4324,20054.0
2017-03-01 12:55:00,124.76,124.81,124.7,124.75,9700.0,117.4418,117.4889,117.3854,117.4324,9700.0
2017-03-01 13:00:00,124.75,124.77,124.68,124.73,19769.0,117.4324,117.4513,117.3665,117.4136,19769.0
2017-03-01 13:05:00,124.73,124.75,124.65,124.65,11774.0,117.4136,117.4324,117.3383,117.3383,11774.0
2017-03-01 13:10:00,124.65,124.68,124.63,124.66,9805.0,117.3383,117.3665,117.3195,117.3477,9805.0
2017-03-01 13:15:00,124.68,124.69,124.58,124.59,13666.0,117.3665,117.3759,117.2724,117.2818,13666.0
2017-03-01 13:20:00,124.57,124.62,124.56,124.62,7725.0,117.263,117.31,117.2536,117.31,7725.0
2017-03-01 13:25:00,124.62,124.64,124.51,124.51,16144.0,117.31,117.3289,117.2065,117.2065,16144.0
2017-03-01 13:30:00,124.53,124.56,124.49,124.51,14902.0,117.2253,117.2536,117.1877,117.2065,14902.0
2017-03-01 13:35:00,124.5,124.58,124.41,124.49,23991.0,117.1971,117.2724,117.1124,117.1877,23991.0
2017-03-01 13:40:00,124.47,124.5,124.3,124.49,53799.0,117.1688,117.1971,117.0088,117.1877,53799.0
2017-03-01 13:45:00,124.49,124.53,124.41,124.44,10770.0,117.1877,117.2253,117.1124,117.1406,10770.0
2017-03-01 13:50:00,124.45,124.46,124.39,124.46,12647.0,117.15,117.1594,117.0935,117.1594,12647.0
2017-03-01 13:55:00,124.46,124.52,124.38,124.4,21233.0,117.1594,117.2159,117.0841,117.103,21233.0
2017-03-01 14:00:00,124.4,124.41,124.3,124.31,33381.0,117.103,117.1124,117.0088,117.0182,33381.0
2017-03-01 14:05:00,124.31,124.34,124.25,124.26,19992.0,117.0182,117.0465,116.9618,116.9712,19992.0
2017-03-01 14:10:00,124.26,124.31,124.18,124.31,21668.0,116.9712,117.0182,116.8959,117.0182,21668.0
2017-03-01 14:15:00,124.31,124.49,124.31,124.41,14395.0,117.0182,117.1877,117.0182,117.1124,14395.0
2017-03-01 14:20:00,124.41,124.54,124.34,124.48,20601.0,117.1124,117.2347,117.0465,117.1783,20601.0
2017-03-01 14:25:00,124.49,124.59,124.47,124.59,15215.0,117.1877,117.2818,117.1688,117.2818,15215.0
2017-03-01 14:30:00,124.6,124.61,124.52,124.52,15510.0,117.2912,117.3006,117.2159,117.2159,15510.0
2017-03-01 14:35:00,124.52,124.54,124.32,124.39,23943.0,117.2159,117.2347,117.0276,117.0935,23943.0
2017-03-01 14:40:00,124.39,124.54,124.32,124.54,26722.0,117.0935,117.2347,117.0276,117.2347,26722.0
2017-03-01 14:45:00,124.53,124.59,124.46,124.49,20640.0,117.2253,117.2818,117.1594,117.1877,20640.0
2017-03-01 14:50:00,124.49,124.63,124.46,124.63,23542.0,117.1877,117.3195,117.1594,117.3195,23542.0
2017-03-01 14:55:00,124.62,124.7,124.62,124.67,11647.0,117.31,117.3854,117.31,117.3571,11647.0
2017-03-01 15:00:00,124.67,124.75,124.62,124.72,25695.0,117.3571,117.4324,117.31,117.4042,25695.0
2017-03-01 15:05:00,124.74,124.75,124.54,124.58,38929.0,117.423,117.4324,117.2347,117.2724,38929.0
2017-03-01 15:10:00,124.58,124.73,124.58,124.7,21247.0,117.2724,117.4136,117.2724,117.3854,21247.0
2017-03-01 15:15:00,124.72,124.73,124.65,124.7,15529.0,117.4042,117.4136,117.3383,117.3854,15529.0
2017-03-01 15:20:00,124.7,124.72,124.65,124.72,22471.0,117.3854,117.4042,117.3383,117.4042,22471.0
2017-03-01 15:25:00,124.73,124.76,124.68,124.69,14666.0,117.4136,117.4418,117.3665,117.3759,14666.0
2017-03-01 15:30:00,124.7,124.72,124.54,124.57,28963.0,117.3854,117.4042,117.2347,117.263,28963.0
2017-03-01 15:35:00,124.57,124.67,124.54,124.67,25635.0,117.263,117.3571,117.2347,117.3571,25635.0
2017-03-01 15:40:00,124.67,124.68,124.62,124.65,34331.0,117.3571,117.3665,117.31,117.3383,34331.0
2017-03-01 15:45:00,124.64,124.65,124.52,124.62,38069.0,117.3289,117.3383,117.2159,117.31,38069.0
2017-03-01 15:50:00,124.65,124.74,124.61,124.63,60064.0,117.3383,117.423,117.3006,117.3195,60064.0
2017-03-01 15:55:00,124.64,124.64,124.41,124.53,109129.0,117.3289,117.3289,117.1124,117.2253,109129.0
2017-03-02 09:30:00,123.94,124.13,123.87,124.09,33106.0,116.6699,116.8488,116.604,116.8111,33106.0
2017-03-02 09:35:00,124.02,124.29,123.86,124.14,46083.0,116.7452,116.9994,116.5946,116.8582,46083.0
2017-03-02 09:40:00,124.13,124.16,123.95,124.07,20839.0,116.8488,116.877,116.6793,116.7923,20839.0
2017-03-02 09:45:00,124.03,124.14,123.96,124.09,17556.0,116.7547,116.8582,116.6888,116.8111,17556.0
2017-03-02 09:50:00,124.09,124.14,123.91,124.03,25138.0,116.8111,116.8582,116.6417,116.7547,25138.0
2017-03-02 09:55:00,124.03,124.13,123.99,124.13,14980.0,116.7547,116.8488,116.717,116.8488,14980.0
2017-03-02 10:00:00,124.15,124.42,124.09,124.35,21216.0,116.8676,117.1218,116.8111,117.0559,21216.0
2017-03-02 10:05:00,124.37,124.54,124.36,124.49,20117.0,117.0747,117.2347,117.0653,117.1877,20117.0
2017-03-02 10:10:00,124.49,124.53,124.38,124.4,15793.0,117.1877,117.2253,117.0841,117.103,15793.0
2017-03-02 10:15:00,124.42,124.62,124.42,124.62,9668.0,117.1218,117.31,117.1218,117.31,9668.0
2017-03-02 10:20:00,124.6,124.62,124.37,124.52,15928.0,117.2912,117.31,117.0747,117.2159,15928.0
2017-03-02 10:25:00,124.55,124.75,124.53,124.69,12742.0,117.2442,117.4324,117.2253,117.3759,12742.0
2017-03-02 10:30:00,124.7,124.73,124.59,124.64,15443.0,117.3854,117.4136,117.2818,117.3289,15443.0
2017-03-02 10:35:00,124.62,124.63,124.54,124.58,9482.0,117.31,117.3195,117.2347,117.2724,9482.0
2017-03-02 10:40:00,124.59,124.66,124.55,124.59,13663.0,117.2818,117.3477,117.2442,117.2818,13663.0
2017-03-02 10:45:00,124.58,124.66,124.56,124.66,8000.0,117.2724,117.3477,117.2536,117.3477,8000.0
2017-03-02 10:50:00,124.68,124.77,124.68,124.7,6617.0,117.3665,117.4513,117.3665,117.3854,6617.0
2017-03-02 10:55:00,124.67,124.75,124.57,124.6,12503.0,117.3571,117.4324,117.263,117.2912,12503.0
2017-03-02 11:00:00,124.58,124.68,124.53,124.57,15529.0,117.2724,117.3665,117.2253,117.263,15529.0
2017-03-02 11:05:00,124.56,124.62,124.47,124.51,9865.0,117.2536,117.31,117.1688,117.2065,9865.0
2017-03-02 11:10:00,124.53,124.55,124.36,124.48,10151.0,117.2253,117.2442,117.0653,117.1783,10151.0
2017-03-02 11:15:00,124.49,124.49,124.36,124.4,7551.0,117.1877,117.1877,117.0653,117.103,7551.0
2017-03-02 11:20:00,124.41,124.49,124.4,124.48,11897.0,117.1124,117.1877,117.103,117.1783,11897.0
2017-03-02 11:25:00,124.46,124.53,124.39,124.43,9846.0,117.1594,117.2253,117.0935,117.1312,9846.0
2017-03-02 11:30:00,124.43,124.45,124.32,124.35,8792.0,117.1312,117.15,117.0276,117.0559,8792.0
2017-03-02 11:35:00,124.36,124.42,124.31,124.32,5513.0,117.0653,117.1218,117.0182,117.0276,5513.0
2017-03-02 11:40:00,124.34,124.42,124.33,124.42,4341.0,117.0465,117.1218,117.0371,117.1218,4341.0
2017-03-02 11:45:00,124.44,124.54,124.38,124.45,36266.0,117.1406,117.2347,117.0841,117.15,36266.0
2017-03-02 11:50:00,124.45,124.56,124.44,124.56,6108.0,117.15,117.2536,117.1406,117.2536,6108.0
2017-03-02 11:55:00,124.57,124.63,124.54,124.63,6276.0,117.263,117.3195,117.2347,117.3195,6276.0
2017-03-02 12:00:00,124.63,124.68,124.57,124.65,6400.0,117.3195,117.3665,117.263,117.3383,6400.0
2017-03-02 12:05:00,124.63,124.7,124.62,124.7,5500.0,117.3195,117.3854,117.31,117.3854,5500.0
2017-03-02 12:10:00,124.7,124.7,124.61,124.67,5300.0,117.3854,117.3854,117.3006,117.3571,5300.0
2017-03-02 12:15:00,124.68,124.7,124.63,124.63,6200.0,117.3665,117.3854,117.3195,117.3195,6200.0
2017-03-02 12:20:00,124.63,124.63,124.48,124.48,5033.0,117.3195,117.3195,117.1783,117.1783,5033.0
2017-03-02 12:25:00,124.5,124.55,124.49,124.53,7345.0,117.1971,117.2442,117.1877,117.2253,7345.0
2017-03-02 12:30:00,124.52,124.58,124.47,124.52,8299.0,117.2159,117.2724,117.1688,117.2159,8299.0
2017-03-02 12:35:00,124.53,124.53,124.49,124.5,3594.0,117.2253,117.2253,117.1877,117.1971,3594.0
2017-03-02 12:40:00,124.51,124.52,124.47,124.48,6348.0,117.2065,117.2159,117.1688,117.1783,6348.0
2017-03-02 12:45:00,124.48,124.53,124.42,124.47,8328.0,117.1783,117.2253,117.1218,117.1688,8328.0
2017-03-02 12:50:00,124.46,124.57,124.45,124.57,11285.0,117.1594,117.263,117.15,117.263,11285.0
2017-03-02 12:55:00,124.57,124.57,124.51,124.56,6645.0,117.263,117.263,117.2065,117.2536,6645.0
2017-03-02 13:00:00,124.53,124.59,124.52,124.53,6784.0,117.2253,117.2818,117.2159,117.2253,6784.0
2017-03-02 13:05:00,124.53,124.54,124.47,124.48,6098.0,117.2253,117.2347,117.1688,117.1783,6098.0
2017-03-02 13:10:00,124.49,124.59,124.48,124.5,7991.0,117.1877,117.2818,117.1783,117.1971,7991.0
2017-03-02 13:15:00,124.51,124.59,124.48,124.58,23540.0,117.2065,117.2818,117.1783,117.2724,23540.0
2017-03-02 13:20:00,124.55,124.67,124.52,124.67,34219.0,117.2442,117.3571,117.2159,117.3571,34219.0
2017-03-02 13:25:00,124.68,124.77,124.67,124.75,13422.0,117.3665,117.4513,117.3571,117.4324,13422.0
2017-03-02 13:30:00,124.72,124.8,124.71,124.79,7015.0,117.4042,117.4795,117.3948,117.4701,7015.0
2017-03-02 13:35:00,124.8,124.82,124.72,124.78,7564.0,117.4795,117.4983,117.4042,117.4607,7564.0
2017-03-02 13:40:00,124.79,124.84,124.75,124.81,8628.0,117.4701,117.5171,117.4324,117.4889,8628.0
2017-03-02 13:45:00,124.82,124.85,124.8,124.84,6011.0,117.4983,117.5266,117.4795,117.5171,6011.0
2017-03-02 13:50:00,124.84,124.88,124.79,124.86,6901.0,117.5171,117.5548,117.4701,117.536,6901.0
2017-03-02 13:55:00,124.87,124.89,124.85,124.89,6005.0,117.5454,117.5642,117.5266,117.5642,6005.0
2017-03-02 14:00:00,124.89,124.97,124.89,124.97,22597.0,117.5642,117.6395,117.5642,117.6395,22597.0
2017-03-02 14:05:00,124.98,125.11,124.98,125.02,15831.0,117.6489,117.7713,117.6489,117.6866,15831.0
2017-03-02 14:10:00,125.01,125.12,125.0,125.1,6450.0,117.6772,117.7807,117.6678,117.7619,6450.0
2017-03-02 14:15:00,125.08,125.1,125.07,125.1,8509.0,117.7431,117.7619,117.7337,117.7619,8509.0
2017-03-02 14:20:00,125.09,125.16,125.08,125.16,13108.0,117.7525,117.8184,117.7431,117.8184,13108.0
2017-03-02 14:25:00,125.16,125.26,125.15,125.25,13977.0,117.8184,117.9125,117.809,117.9031,13977.0
2017-03-02 14:30:00,125.26,125.33,125.25,125.33,8299.0,117.9125,117.9784,117.9031,117.9784,8299.0
2017-03-02 14:35:00,125.31,125.36,125.26,125.34,9107.0,117.9596,118.0066,117.9125,117.9878,9107.0
2017-03-02 14:40:00,125.36,125.36,125.28,125.31,6991.0,118.0066,118.0066,117.9313,117.9596,6991.0
2017-03-02 14:45:00,125.29,125.42,125.29,125.41,8379.0,117.9407,118.0631,117.9407,118.0537,8379.0
2017-03-02 14:50:00,125.39,125.41,125.27,125.3,8056.0,118.0349,118.0537,117.9219,117.9502,8056.0
2017-03-02 14:55:00,125.29,125.35,125.27,125.34,7490.0,117.9407,117.9972,117.9219,117.9878,7490.0
2017-03-02 15:00:00,125.35,125.37,125.26,125.33,13601.0,117.9972,118.0161,117.9125,117.9784,13601.0
2017-03-02 15:05:00,125.33,125.33,125.22,125.29,21180.0,117.9784,117.9784,117.8749,117.9407,21180.0
2017-03-02 15:10:00,125.27,125.3,125.24,125.26,14115.0,117.9219,117.9502,117.8937,117.9125,14115.0
2017-03-02 15:15:00,125.25,125.26,125.11,125.2,22754.0,117.9031,117.9125,117.7713,117.856,22754.0
2017-03-02 15:20:00,125.21,125.26,125.18,125.21,14848.0,117.8654,117.9125,117.8372,117.8654,14848.0
2017-03-02 15:25:00,125.21,125.29,125.21,125.28,12793.0,117.8654,117.9407,117.8654,117.9313,12793.0
2017-03-02 15:30:00,125.28,125.32,125.19,125.22,20328.0,117.9313,117.969,117.8466,117.8749,20328.0
2017-03-02 15:35:00,125.22,125.27,125.17,125.21,22825.0,117.8749,117.9219,117.8278,117.8654,22825.0
2017-03-02 15:40:00,125.22,125.26,124.99,125.05,31421.0,117.8749,117.9125,117.6583,117.7148,31421.0
2017-03-02 15:45:00,125.05,125.11,124.99,125.04,66063.0,117.7148,117.7713,117.6583,117.7054,66063.0
2017-03-02 15:50:00,125.04,125.25,125.04,125.25,66262.0,117.7054,117.9031,117.7054,117.9031,66262.0
2017-03-02 15:55:00,125.25,125.27,125.12,125.17,92607.0,117.9031,117.9219,117.7807,117.8278,92607.0
2017-03-03 09:30:00,125.38,125.47,124.8,124.8,22315.0,118.0255,118.1102,117.4795,117.4795,22315.0
2017-03-03 09:35:00,124.74,125.33,124.71,125.33,7067.0,117.423,117.9784,117.3948,117.9784,7067.0
2017-03-03 09:40:00,125.26,125.28,125.11,125.22,5451.0,117.9125,117.9313,117.7713,117.8749,5451.0
2017-03-03 09:45:00,125.13,125.21,124.92,124.95,11600.0,117.7901,117.8654,117.5925,117.6207,11600.0
2017-03-03 09:50:00,124.98,125.07,124.91,124.93,8163.0,117.6489,117.7337,117.583,117.6019,8163.0
2017-03-03 09:55:00,124.93,125.04,124.93,125.0,8912.0,117.6019,117.7054,117.6019,117.6678,8912.0
2017-03-03 10:00:00,124.97,125.27,124.9,125.22,17240.0,117.6395,117.9219,117.5736,117.8749,17240.0
2017-03-03 10:05:00,125.26,125.4,125.21,125.4,16713.0,117.9125,118.0443,117.8654,118.0443,16713.0
2017-03-03 10:10:00,125.42,125.66,125.34,125.64,15205.0,118.0631,118.289,117.9878,118.2702,15205.0
2017-03-03 10:15:00,125.6,125.78,125.45,125.5,21370.0,118.2326,118.402,118.0914,118.1384,21370.0
2017-03-03 10:20:00,125.5,125.5,125.34,125.48,19036.0,118.1384,118.1384,117.9878,118.1196,19036.0
2017-03-03 10:25:00,125.49,125.52,125.4,125.47,13036.0,118.129,118.1573,118.0443,118.1102,13036.0
2017-03-03 10:30:00,125.48,125.6,125.47,125.5,15720.0,118.1196,118.2326,118.1102,118.1384,15720.0
2017-03-03 10:35:00,125.5,125.63,125.48,125.63,6578.0,118.1384,118.2608,118.1196,118.2608,6578.0
2017-03-03 10:40:00,125.63,125.8,125.61,125.78,24390.0,118.2608,118.4208,118.242,118.402,24390.0
2017-03-03 10:45:00,125.79,125.88,125.76,125.82,14633.0,118.4114,118.4961,118.3832,118.4397,14633.0
2017-03-03 10:50:00,125.81,125.83,125.67,125.77,15792.0,118.4302,118.4491,118.2985,118.3926,15792.0
2017-03-03 10:55:00,125.76,125.81,125.55,125.55,10676.0,118.3832,118.4302,118.1855,118.1855,10676.0
2017-03-03 11:00:00,125.52,125.55,125.4,125.44,11250.0,118.1573,118.1855,118.0443,118.0819,11250.0
2017-03-03 11:05:00,125.47,125.57,125.44,125.55,8200.0,118.1102,118.2043,118.0819,118.1855,8200.0
2017-03-03 11:10:00,125.54,125.6,125.54,125.54,6204.0,118.1761,118.2326,118.1761,118.1761,6204.0
2017-03-03 11:15:00,125.56,125.62,125.54,125.59,6613.0,118.1949,118.2514,118.1761,118.2232,6613.0
2017-03-03 11:20:00,125.59,125.61,125.48,125.48,14655.0,118.2232,118.242,118.1196,118.1196,14655.0
2017-03-03 11:25:00,125.46,125.51,125.33,125.33,7435.0,118.1008,118.1478,117.9784,117.9784,7435.0
2017-03-03 11:30:00,125.35,125.45,125.34,125.44,8796.0,117.9972,118.0914,117.9878,118.0819,8796.0
2017-03-03 11:35:00,125.44,125.53,125.42,125.52,13231.0,118.0819,118.1667,118.0631,118.1573,13231.0
2017-03-03 11:40:00,125.52,125.52,125.37,125.4,2799.0,118.1573,118.1573,118.0161,118.0443,2799.0
2017-03-03 11:45:00,125.39,125.46,125.39,125.46,3300.0,118.0349,118.1008,118.0349,118.1008,3300.0
2017-03-03 11:50:00,125.42,125.43,125.37,125.38,5540.0,118.0631,118.0725,118.0161,118.0255,5540.0
2017-03-03 11:55:00,125.38,125.47,125.37,125.45,5710.0,118.0255,118.1102,118.0161,118.0914,5710.0
2017-03-03 12:00:00,125.43,125.43,125.39,125.42,5760.0,118.0725,118.0725,118.0349,118.0631,5760.0
2017-03-03 12:05:00,125.43,125.55,125.43,125.55,7500.0,118.0725,118.1855,118.0725,118.1855,7500.0
2017-03-03 12:10:00,125.54,125.6,125.52,125.55,6962.0,118.1761,118.2326,118.1573,118.1855,6962.0
2017-03-03 12:15:00,125.56,125.56,125.45,125.54,7503.0,118.1949,118.1949,118.0914,118.1761,7503.0
2017-03-03 12:20:00,125.54,125.62,125.51,125.6,18308.0,118.1761,118.2514,118.1478,118.2326,18308.0
2017-03-03 12:25:00,125.61,125.67,125.6,125.67,13438.0,118.242,118.2985,118.2326,118.2985,13438.0
2017-03-03 12:30:00,125.66,125.83,125.62,125.82,19059.0,118.289,118.4491,118.2514,118.4397,19059.0
2017-03-03 12:35:00,125.81,125.85,125.78,125.83,5375.0,118.4302,118.4679,118.402,118.4491,5375.0
2017-03-03 12:40:00,125.81,125.85,125.8,125.83,8935.0,118.4302,118.4679,118.4208,118.4491,8935.0
2017-03-03 12:45:00,125.8,125.84,125.77,125.81,8166.0,118.4208,118.4585,118.3926,118.4302,8166.0
2017-03-03 12:50:00,125.79,125.81,125.76,125.8,4526.0,118.4114,118.4302,118.3832,118.4208,4526.0
2017-03-03 12:55:00,125.81,125.81,125.76,125.77,3870.0,118.4302,118.4302,118.3832,118.3926,3870.0
2017-03-03 13:00:00,125.78,125.98,125.52,125.94,44324.0,118.402,118.5903,118.1573,118.5526,44324.0
2017-03-03 13:05:00,125.93,125.99,125.84,125.93,11033.0,118.5432,118.5997,118.4585,118.5432,11033.0
2017-03-03 13:10:00,125.91,125.99,125.9,125.93,9617.0,118.5244,118.5997,118.515,118.5432,9617.0
2017-03-03 13:15:00,125.91,125.92,125.73,125.81,14812.0,118.5244,118.5338,118.3549,118.4302,14812.0
2017-03-03 13:20:00,125.78,125.87,125.72,125.75,8920.0,118.402,118.4867,118.3455,118.3738,8920.0
2017-03-03 13:25:00,125.7,125.8,125.7,125.72,8137.0,118.3267,118.4208,118.3267,118.3455,8137.0
2017-03-03 13:30:00,125.7,125.77,125.65,125.65,9050.0,118.3267,118.3926,118.2796,118.2796,9050.0
2017-03-03 13:35:00,125.67,125.72,125.67,125.71,6114.0,118.2985,118.3455,118.2985,118.3361,6114.0
2017-03-03 13:40:00,125.7,125.84,125.69,125.84,11332.0,118.3267,118.4585,118.3173,118.4585,11332.0
2017-03-03 13:45:00,125.87,125.95,125.79,125.95,7240.0,118.4867,118.562,118.4114,118.562,7240.0
2017-03-03 13:50:00,125.92,125.95,125.91,125.94,5962.0,118.5338,118.562,118.5244,118.5526,5962.0
2017-03-03 13:55:00,125.95,126.0,125.93,125.95,12601.0,118.562,118.6091,118.5432,118.562,12601.0
2017-03-03 14:00:00,125.96,126.12,125.96,126.11,13418.0,118.5714,118.7221,118.5714,118.7126,13418.0
2017-03-03 14:05:00,126.11,126.13,126.04,126.05,9628.0,118.7126,118.7315,118.6468,118.6562,9628.0
2017-03-03 14:10:00,126.05,126.09,125.96,125.97,12472.0,118.6562,118.6938,118.5714,118.5809,12472.0
2017-03-03 14:15:00,125.96,125.97,125.89,125.89,10896.0,118.5714,118.5809,118.5056,118.5056,10896.0
2017-03-03 14:20:00,125.88,125.9,125.85,125.85,12711.0,118.4961,118.515,118.4679,118.4679,12711.0
2017-03-03 14:25:00,125.86,125.87,125.82,125.86,10435.0,118.4773,118.4867,118.4397,118.4773,10435.0
2017-03-03 14:30:00,125.85,125.95,125.85,125.95,11960.0,118.4679,118.562,118.4679,118.562,11960.0
2017-03-03 14:35:00,125.95,125.99,125.93,125.99,9626.0,118.562,118.5997,118.5432,118.5997,9626.0
2017-03-03 14:40:00,125.99,126.02,125.96,125.96,8200.0,118.5997,118.6279,118.5714,118.5714,8200.0
2017-03-03 14:45:00,125.94,126.07,125.94,126.05,7000.0,118.5526,118.675,118.5526,118.6562,7000.0
2017-03-03 14:50:00,126.06,126.09,126.04,126.08,7823.0,118.6656,118.6938,118.6468,118.6844,7823.0
2017-03-03 14:55:00,126.07,126.22,126.05,126.2,19871.0,118.675,118.8162,118.6562,118.7974,19871.0
2017-03-03 15:00:00,126.19,126.22,126.14,126.15,20838.0,118.788,118.8162,118.7409,118.7503,20838.0
2017-03-03 15:05:00,126.16,126.32,126.15,126.27,21713.0,118.7597,118.9103,118.7503,118.8633,21713.0
2017-03-03 15:10:00,126.28,126.44,126.27,126.42,25591.0,118.8727,119.0233,118.8633,119.0045,25591.0
2017-03-03 15:15:00,126.41,126.46,126.38,126.46,18802.0,118.9951,119.0421,118.9668,119.0421,18802.0
2017-03-03 15:20:00,126.46,126.53,126.44,126.47,27280.0,119.0421,119.108,119.0233,119.0515,27280.0
2017-03-03 15:25:00,126.47,126.57,126.47,126.55,17010.0,119.0515,119.1457,119.0515,119.1268,17010.0
2017-03-03 15:30:00,126.56,126.56,126.4,126.43,20662.0,119.1363,119.1363,118.9856,119.0139,20662.0
2017-03-03 15:35:00,126.42,126.46,126.38,126.44,27959.0,119.0045,119.0421,118.9668,119.0233,27959.0
2017-03-03 15:40:00,126.44,126.47,126.29,126.31,27554.0,119.0233,119.0515,118.8821,118.9009,27554.0
2017-03-03 15:45:00,126.3,126.3,126.21,126.28,31058.0,118.8915,118.8915,118.8068,118.8727,31058.0
2017-03-03 15:50:00,126.29,126.52,126.27,126.48,65091.0,118.8821,119.0986,118.8633,119.0609,65091.0
2017-03-03 15:55:00,126.48,126.67,126.44,126.46,103087.0,119.0609,119.2398,119.0233,119.0421,103087.0
2017-03-06 09:30:00,125.74,126.26,125.43,125.43,26763.0,118.3644,118.8538,118.0725,118.0725,26763.0
2017-03-06 09:35:00,125.48,125.8,125.43,125.8,9600.0,118.1196,118.4208,118.0725,118.4208,9600.0
2017-03-06 09:40:00,125.75,125.78,125.5,125.5,5652.0,118.3738,118.402,118.1384,118.1384,5652.0
2017-03-06 09:45:00,125.55,125.68,125.44,125.58,12544.0,118.1855,118.3079,118.0819,118.2137,12544.0
2017-03-06 09:50:00,125.6,125.76,125.52,125.76,13157.0,118.2326,118.3832,118.1573,118.3832,13157.0
2017-03-06 09:55:00,125.76,125.76,125.56,125.69,7590.0,118.3832,118.3832,118.1949,118.3173,7590.0
2017-03-06 10:00:00,125.73,125.85,125.72,125.75,17153.0,118.3549,118.4679,118.3455,118.3738,17153.0
2017-03-06 10:05:00,125.75,125.89,125.73,125.84,12055.0,118.3738,118.5056,118.3549,118.4585,12055.0
2017-03-06 10:10:00,125.83,125.93,125.8,125.92,11446.0,118.4491,118.5432,118.4208,118.5338,11446.0
2017-03-06 10:15:00,125.93,126.0,125.76,125.84,14195.0,118.5432,118.6091,118.3832,118.4585,14195.0
2017-03-06 10:20:00,125.84,125.85,125.73,125.77,6200.0,118.4585,118.4679,118.3549,118.3926,6200.0
2017-03-06 10:25:00,125.75,125.87,125.71,125.79,8143.0,118.3738,118.4867,118.3361,118.4114,8143.0
2017-03-06 10:30:00,125.75,125.81,125.71,125.8,5700.0,118.3738,118.4302,118.3361,118.4208,5700.0
2017-03-06 10:35:00,125.82,125.96,125.77,125.96,8137.0,118.4397,118.5714,118.3926,118.5714,8137.0
2017-03-06 10:40:00,125.92,125.99,125.92,125.98,4925.0,118.5338,118.5997,118.5338,118.5903,4925.0
2017-03-06 10:45:00,125.98,126.07,125.94,126.05,11578.0,118.5903,118.675,118.5526,118.6562,11578.0
2017-03-06 10:50:00,126.0,126.03,125.96,125.96,6076.0,118.6091,118.6373,118.5714,118.5714,6076.0
2017-03-06 10:55:00,125.96,126.02,125.92,125.94,18708.0,118.5714,118.6279,118.5338,118.5526,18708.0
2017-03-06 11:00:00,125.94,125.94,125.81,125.88,9258.0,118.5526,118.5526,118.4302,118.4961,9258.0
2017-03-06 11:05:00,125.9,126.05,125.9,126.05,13679.0,118.515,118.6562,118.515,118.6562,13679.0
2017-03-06 11:10:00,126.05,126.06,125.98,126.03,6648.0,118.6562,118.6656,118.5903,118.6373,6648.0
2017-03-06 11:15:00,126.03,126.17,126.0,126.11,15607.0,118.6373,118.7691,118.6091,118.7126,15607.0
2017-03-06 11:20:00,126.13,126.14,126.09,126.14,5713.0,118.7315,118.7409,118.6938,118.7409,5713.0
2017-03-06 11:25:00,126.15,126.15,126.02,126.03,11718.0,118.7503,118.7503,118.6279,118.6373,11718.0
2017-03-06 11:30:00,126.03,126.03,125.97,125.98,6768.0,118.6373,118.6373,118.5809,118.5903,6768.0
2017-03-06 11:35:00,125.98,126.0,125.96,125.97,10902.0,118.5903,118.6091,118.5714,118.5809,10902.0
2017-03-06 11:40:00,125.97,126.01,125.91,125.91,12231.0,118.5809,118.6185,118.5244,118.5244,12231.0
2017-03-06 11:45:00,125.9,125.94,125.86,125.89,5820.0,118.515,118.5526,118.4773,118.5056,5820.0
2017-03-06 11:50:00,125.9,125.96,125.9,125.93,5970.0,118.515,118.5714,118.515,118.5432,5970.0
2017-03-06 11:55:00,125.92,125.98,125.91,125.96,6680.0,118.5338,118.5903,118.5244,118.5714,6680.0
2017-03-06 12:00:00,125.95,126.01,125.93,126.01,7951.0,118.562,118.6185,118.5432,118.6185,7951.0
2017-03-06 12:05:00,126.02,126.03,125.99,126.02,7904.0,118.6279,118.6373,118.5997,118.6279,7904.0
2017-03-06 12:10:00,126.02,126.05,126.02,126.05,1700.0,118.6279,118.6562,118.6279,118.6562,1700.0
2017-03-06 12:15:00,126.03,126.04,126.0,126.04,5353.0,118.6373,118.6468,118.6091,118.6468,5353.0
2017-03-06 12:20:00,126.05,126.17,126.05,126.14,5143.0,118.6562,118.7691,118.6562,118.7409,5143.0
2017-03-06 12:25:00,126.13,126.2,126.1,126.15,5463.0,118.7315,118.7974,118.7032,118.7503,5463.0
2017-03-06 12:30:00,126.14,126.19,126.14,126.14,3300.0,118.7409,118.788,118.7409,118.7409,3300.0
2017-03-06 12:35:00,126.15,126.16,126.11,126.11,4991.0,118.7503,118.7597,118.7126,118.7126,4991.0
2017-03-06 12:40:00,126.11,126.19,126.11,126.19,2452.0,118.7126,118.788,118.7126,118.788,2452.0
2017-03-06 12:45:00,126.19,126.21,126.16,126.18,5500.0,118.788,118.8068,118.7597,118.7785,5500.0
2017-03-06 12:50:00,126.2,126.27,126.17,126.22,7300.0,118.7974,118.8633,118.7691,118.8162,7300.0
2017-03-06 12:55:00,126.21,126.29,126.17,126.22,16347.0,118.8068,118.8821,118.7691,118.8162,16347.0
2017-03-06 13:00:00,126.23,126.26,126.21,126.23,4238.0,118.8256,118.8538,118.8068,118.8256,4238.0
2017-03-06 13:05:00,126.22,126.22,126.16,126.18,8536.0,118.8162,118.8162,118.7597,118.7785,8536.0
2017-03-06 13:10:00,126.21,126.29,126.21,126.29,5481.0,118.8068,118.8821,118.8068,118.8821,5481.0
2017-03-06 13:15:00,126.3,126.32,126.27,126.32,9296.0,118.8915,118.9103,118.8633,118.9103,9296.0
2017-03-06 13:20:00,126.31,126.31,126.27,126.31,5256.0,118.9009,118.9009,118.8633,118.9009,5256.0
2017-03-06 13:25:00,126.3,126.33,126.26,126.33,9558.0,118.8915,118.9197,118.8538,118.9197,9558.0
2017-03-06 13:30:00,126.32,126.42,126.29,126.42,4600.0,118.9103,119.0045,118.8821,119.0045,4600.0
2017-03-06 13:35:00,126.4,126.4,126.34,126.38,8419.0,118.9856,118.9856,118.9292,118.9668,8419.0
2017-03-06 13:40:00,126.37,126.43,126.34,126.43,12157.0,118.9574,119.0139,118.9292,119.0139,12157.0
2017-03-06 13:45:00,126.43,126.43,126.38,126.4,4798.0,119.0139,119.0139,118.9668,118.9856,4798.0
2017-03-06 13:50:00,126.42,126.46,126.39,126.43,7819.0,119.0045,119.0421,118.9762,119.0139,7819.0
2017-03-06 13:55:00,126.43,126.46,126.42,126.45,3165.0,119.0139,119.0421,119.0045,119.0327,3165.0
2017-03-06 14:00:00,126.46,126.46,126.4,126.42,9612.0,119.0421,119.0421,118.9856,119.0045,9612.0
2017-03-06 14:05:00,126.42,126.42,126.38,126.42,5400.0,119.0045,119.0045,118.9668,119.0045,5400.0
2017-03-06 14:10:00,126.42,126.46,126.41,126.46,9153.0,119.0045,119.0421,118.9951,119.0421,9153.0
2017-03-06 14:15:00,126.45,126.49,126.45,126.48,4951.0,119.0327,119.0704,119.0327,119.0609,4951.0
2017-03-06 14:20:00,126.48,126.49,126.46,126.49,4628.0,119.0609,119.0704,119.0421,119.0704,4628.0
2017-03-06 14:25:00,126.49,126.55,126.48,126.55,12730.0,119.0704,119.1268,119.0609,119.1268,12730.0
2017-03-06 14:30:00,126.53,126.55,126.51,126.51,4115.0,119.108,119.1268,119.0892,119.0892,4115.0
2017-03-06 14:35:00,126.52,126.53,126.48,126.5,6105.0,119.0986,119.108,119.0609,119.0798,6105.0
2017-03-06 14:40:00,126.49,126.5,126.45,126.49,5555.0,119.0704,119.0798,119.0327,119.0704,5555.0
2017-03-06 14:45:00,126.5,126.54,126.49,126.53,4542.0,119.0798,119.1174,119.0704,119.108,4542.0
2017-03-06 14:50:00,126.53,126.55,126.52,126.54,7197.0,119.108,119.1268,119.0986,119.1174,7197.0
2017-03-06 14:55:00,126.53,126.53,126.45,126.49,7666.0,119.108,119.108,119.0327,119.0704,7666.0
2017-03-06 15:00:00,126.47,126.49,126.45,126.47,3927.0,119.0515,119.0704,119.0327,119.0515,3927.0
2017-03-06 15:05:00,126.47,126.48,126.41,126.42,6475.0,119.0515,119.0609,118.9951,119.0045,6475.0
2017-03-06 15:10:00,126.43,126.46,126.43,126.44,8932.0,119.0139,119.0421,119.0139,119.0233,8932.0
2017-03-06 15:15:00,126.44,126.53,126.39,126.52,14000.0,119.0233,119.108,118.9762,119.0986,14000.0
2017-03-06 15:20:00,126.52,126.52,126.46,126.49,8827.0,119.0986,119.0986,119.0421,119.0704,8827.0
2017-03-06 15:25:00,126.49,126.49,126.39,126.4,11885.0,119.0704,119.0704,118.9762,118.9856,11885.0
2017-03-06 15:30:00,126.4,126.41,126.35,126.35,14086.0,118.9856,118.9951,118.9386,118.9386,14086.0
2017-03-06 15:35:00,126.36,126.41,126.36,126.39,11335.0,118.948,118.9951,118.948,118.9762,11335.0
2017-03-06 15:40:00,126.39,126.39,126.31,126.34,18125.0,118.9762,118.9762,118.9009,118.9292,18125.0
2017-03-06 15:45:00,126.35,126.36,126.31,126.34,21058.0,118.9386,118.948,118.9009,118.9292,21058.0
2017-03-06 15:50:00,126.33,126.34,126.24,126.24,33979.0,118.9197,118.9292,118.835,118.835,33979.0
2017-03-06 15:55:00,126.26,126.26,126.07,126.1,55365.0,118.8538,118.8538,118.675,118.7032,55365.0
2017-03-07 09:30:00,126.44,126.44,125.79,126.12,24929.0,119.0233,119.0233,118.4114,118.7221,24929.0
2017-03-07 09:35:00,126.2,126.42,126.13,126.21,2300.0,118.7974,119.0045,118.7315,118.8068,2300.0
2017-03-07 09:40:00,126.07,126.21,126.02,126.02,1640.0,118.675,118.8068,118.6279,118.6279,1640.0
2017-03-07 09:45:00,126.02,126.09,125.76,125.8,19829.0,118.6279,118.6938,118.3832,118.4208,19829.0
2017-03-07 09:50:00,125.77,125.79,125.54,125.54,12703.0,118.3926,118.4114,118.1761,118.1761,12703.0
2017-03-07 09:55:00,125.54,125.75,125.54,125.7,14595.0,118.1761,118.3738,118.1761,118.3267,14595.0
2017-03-07 10:00:00,125.72,125.84,125.67,125.81,7529.0,118.3455,118.4585,118.2985,118.4302,7529.0
2017-03-07 10:05:00,125.84,126.01,125.78,125.94,9712.0,118.4585,118.6185,118.402,118.5526,9712.0
2017-03-07 10:10:00,125.94,126.02,125.91,125.98,7666.0,118.5526,118.6279,118.5244,118.5903,7666.0
2017-03-07 10:15:00,126.01,126.17,126.01,126.12,11148.0,118.6185,118.7691,118.6185,118.7221,11148.0
2017-03-07 10:20:00,126.13,126.32,126.13,126.29,6978.0,118.7315,118.9103,118.7315,118.8821,6978.0
2017-03-07 10:25:00,126.28,126.33,126.28,126.31,900.0,118.8727,118.9197,118.8727,118.9009,900.0
2017-03-07 10:30:00,126.3,126.45,126.28,126.45,9278.0,118.8915,119.0327,118.8727,119.0327,9278.0
2017-03-07 10:35:00,126.43,126.49,126.42,126.46,5400.0,119.0139,119.0704,119.0045,119.0421,5400.0
2017-03-07 10:40:00,126.46,126.47,126.42,126.42,3632.0,119.0421,119.0515,119.0045,119.0045,3632.0
2017-03-07 10:45:00,126.44,126.48,126.4,126.4,7469.0,119.0233,119.0609,118.9856,118.9856,7469.0
2017-03-07 10:50:00,126.4,126.46,126.39,126.42,6602.0,118.9856,119.0421,118.9762,119.0045,6602.0
2017-03-07 10:55:00,126.39,126.41,126.29,126.29,16891.0,118.9762,118.9951,118.8821,118.8821,16891.0
2017-03-07 11:00:00,126.28,126.35,126.23,126.27,8010.0,118.8727,118.9386,118.8256,118.8633,8010.0
2017-03-07 11:05:00,126.26,126.27,126.15,126.17,7639.0,118.8538,118.8633,118.7503,118.7691,7639.0
2017-03-07 11:10:00,126.17,126.17,126.08,126.09,11034.0,118.7691,118.7691,118.6844,118.6938,11034.0
2017-03-07 11:15:00,126.09,126.14,126.06,126.1,9279.0,118.6938,118.7409,118.6656,118.7032,9279.0
2017-03-07 11:20:00,126.11,126.11,125.99,125.99,7943.0,118.7126,118.7126,118.5997,118.5997,7943.0
2017-03-07 11:25:00,125.99,125.99,125.83,125.84,5742.0,118.5997,118.5997,118.4491,118.4585,5742.0
2017-03-07 11:30:00,125.85,125.86,125.75,125.75,7834.0,118.4679,118.4773,118.3738,118.3738,7834.0
2017-03-07 11:35:00,125.76,125.84,125.73,125.77,6504.0,118.3832,118.4585,118.3549,118.3926,6504.0
2017-03-07 11:40:00,125.77,125.82,125.75,125.79,8147.0,118.3926,118.4397,118.3738,118.4114,8147.0
2017-03-07 11:45:00,125.78,125.82,125.77,125.79,10600.0,118.402,118.4397,118.3926,118.4114,10600.0
2017-03-07 11:50:00,125.8,125.8,125.69,125.7,15590.0,118.4208,118.4208,118.3173,118.3267,15590.0
2017-03-07 11:55:00,125.7,125.71,125.66,125.66,5213.0,118.3267,118.3361,118.289,118.289,5213.0
2017-03-07 12:00:00,125.66,125.66,125.46,125.51,6135.0,118.289,118.289,118.1008,118.1478,6135.0
2017-03-07 12:05:00,125.54,125.59,125.54,125.57,4013.0,118.1761,118.2232,118.1761,118.2043,4013.0
2017-03-07 12:10:00,125.58,125.64,125.56,125.57,5952.0,118.2137,118.2702,118.1949,118.2043,5952.0
2017-03-07 12:15:00,125.56,125.61,125.53,125.61,7288.0,118.1949,118.242,118.1667,118.242,7288.0
2017-03-07 12:20:00,125.6,125.69,125.55,125.56,7600.0,118.2326,118.3173,118.1855,118.1949,7600.0
2017-03-07 12:25:00,125.56,125.58,125.54,125.56,4048.0,118.1949,118.2137,118.1761,118.1949,4048.0
2017-03-07 12:30:00,125.52,125.53,125.48,125.52,5709.0,118.1573,118.1667,118.1196,118.1573,5709.0
2017-03-07 12:35:00,125.52,125.57,125.52,125.56,5100.0,118.1573,118.2043,118.1573,118.1949,5100.0
2017-03-07 12:40:00,125.6,125.63,125.58,125.61,3200.0,118.2326,118.2608,118.2137,118.242,3200.0
2017-03-07 12:45:00,125.61,125.63,125.57,125.6,5230.0,118.242,118.2608,118.2043,118.2326,5230.0
2017-03-07 12:50:00,125.62,125.66,125.62,125.65,3100.0,118.2514,118.289,118.2514,118.2796,3100.0
2017-03-07 12:55:00,125.66,125.68,125.64,125.68,3483.0,118.289,118.3079,118.2702,118.3079,3483.0
2017-03-07 13:00:00,125.69,125.72,125.67,125.67,7684.0,118.3173,118.3455,118.2985,118.2985,7684.0
2017-03-07 13:05:00,125.68,125.82,125.68,125.78,4700.0,118.3079,118.4397,118.3079,118.402,4700.0
2017-03-07 13:10:00,125.77,125.8,125.75,125.79,4500.0,118.3926,118.4208,118.3738,118.4114,4500.0
2017-03-07 13:15:00,125.81,125.83,125.78,125.8,3400.0,118.4302,118.4491,118.402,118.4208,3400.0
2017-03-07 13:20:00,125.8,125.85,125.79,125.81,3989.0,118.4208,118.4679,118.4114,118.4302,3989.0
2017-03-07 13:25:00,125.81,125.84,125.79,125.83,2800.0,118.4302,118.4585,118.4114,118.4491,2800.0
2017-03-07 13:30:00,125.84,125.84,125.8,125.8,5482.0,118.4585,118.4585,118.4208,118.4208,5482.0
2017-03-07 13:35:00,125.8,125.8,125.63,125.66,11179.0,118.4208,118.4208,118.2608,118.289,11179.0
2017-03-07 13:40:00,125.65,125.73,125.62,125.72,4191.0,118.2796,118.3549,118.2514,118.3455,4191.0
2017-03-07 13:45:00,125.71,125.83,125.71,125.71,10112.0,118.3361,118.4491,118.3361,118.3361,10112.0
2017-03-07 13:50:00,125.71,125.71,125.63,125.63,1700.0,118.3361,118.3361,118.2608,118.2608,1700.0
2017-03-07 13:55:00,125.64,125.66,125.62,125.63,2800.0,118.2702,118.289,118.2514,118.2608,2800.0
2017-03-07 14:00:00,125.64,125.71,125.62,125.64,8708.0,118.2702,118.3361,118.2514,118.2702,8708.0
2017-03-07 14:05:00,125.64,125.64,125.6,125.6,2843.0,118.2702,118.2702,118.2326,118.2326,2843.0
2017-03-07 14:10:00,125.6,125.62,125.55,125.6,7337.0,118.2326,118.2514,118.1855,118.2326,7337.0
2017-03-07 14:15:00,125.6,125.6,125.55,125.58,4607.0,118.2326,118.2326,118.1855,118.2137,4607.0
2017-03-07 14:20:00,125.6,125.6,125.55,125.55,6223.0,118.2326,118.2326,118.1855,118.1855,6223.0
2017-03-07 14:25:00,125.54,125.58,125.51,125.58,6436.0,118.1761,118.2137,118.1478,118.2137,6436.0
2017-03-07 14:30:00,125.57,125.6,125.55,125.6,5641.0,118.2043,118.2326,118.1855,118.2326,5641.0
2017-03-07 14:35:00,125.59,125.64,125.56,125.62,8379.0,118.2232,118.2702,118.1949,118.2514,8379.0
2017-03-07 14:40:00,125.61,125.74,125.59,125.73,8330.0,118.242,118.3644,118.2232,118.3549,8330.0
2017-03-07 14:45:00,125.73,125.81,125.73,125.81,4900.0,118.3549,118.4302,118.3549,118.4302,4900.0
2017-03-07 14:50:00,125.81,125.86,125.77,125.86,6319.0,118.4302,118.4773,118.3926,118.4773,6319.0
2017-03-07 14:55:00,125.86,125.93,125.82,125.82,7330.0,118.4773,118.5432,118.4397,118.4397,7330.0
2017-03-07 15:00:00,125.82,125.86,125.81,125.85,7084.0,118.4397,118.4773,118.4302,118.4679,7084.0
2017-03-07 15:05:00,125.86,125.86,125.78,125.8,4110.0,118.4773,118.4773,118.402,118.4208,4110.0
2017-03-07 15:10:00,125.81,125.88,125.8,125.84,8936.0,118.4302,118.4961,118.4208,118.4585,8936.0
2017-03-07 15:15:00,125.83,125.84,125.81,125.84,5960.0,118.4491,118.4585,118.4302,118.4585,5960.0
2017-03-07 15:20:00,125.83,125.92,125.83,125.9,11206.0,118.4491,118.5338,118.4491,118.515,11206.0
2017-03-07 15:25:00,125.9,125.9,125.8,125.82,12563.0,118.515,118.515,118.4208,118.4397,12563.0
2017-03-07 15:30:00,125.82,125.82,125.66,125.66,9931.0,118.4397,118.4397,118.289,118.289,9931.0
2017-03-07 15:35:00,125.67,125.68,125.52,125.52,10985.0,118.2985,118.3079,118.1573,118.1573,10985.0
2017-03-07 15:40:00,125.52,125.53,125.37,125.4,21547.0,118.1573,118.1667,118.0161,118.0443,21547.0
2017-03-07 15:45:00,125.42,125.47,125.29,125.37,26297.0,118.0631,118.1102,117.9407,118.0161,26297.0
2017-03-07 15:50:00,125.39,125.41,125.29,125.29,42099.0,118.0349,118.0537,117.9407,117.9407,42099.0
2017-03-07 15:55:00,125.3,125.43,125.3,125.4,86745.0,117.9502,118.0725,117.9502,118.0443,86745.0
2017-03-08 09:30:00,125.05,125.28,125.02,125.16,20520.0,117.7148,117.9313,117.6866,117.8184,20520.0
2017-03-08 09:35:00,125.09,125.3,125.07,125.11,14059.0,117.7525,117.9502,117.7337,117.7713,14059.0
2017-03-08 09:40:00,125.1,125.16,124.96,124.96,23856.0,117.7619,117.8184,117.6301,117.6301,23856.0
2017-03-08 09:45:00,125.05,125.33,125.02,125.23,26501.0,117.7148,117.9784,117.6866,117.8843,26501.0
2017-03-08 09:50:00,125.27,125.27,125.11,125.22,10000.0,117.9219,117.9219,117.7713,117.8749,10000.0
2017-03-08 09:55:00,125.22,125.25,125.13,125.16,12010.0,117.8749,117.9031,117.7901,117.8184,12010.0
2017-03-08 10:00:00,125.14,125.26,125.11,125.21,16297.0,117.7995,117.9125,117.7713,117.8654,16297.0
2017-03-08 10:05:00,125.2,125.23,125.1,125.2,11105.0,117.856,117.8843,117.7619,117.856,11105.0
2017-03-08 10:10:00,125.15,125.27,125.11,125.15,13169.0,117.809,117.9219,117.7713,117.809,13169.0
2017-03-08 10:15:00,125.15,125.26,125.13,125.21,8340.0,117.809,117.9125,117.7901,117.8654,8340.0
2017-03-08 10:20:00,125.19,125.3,125.16,125.24,13182.0,117.8466,117.9502,117.8184,117.8937,13182.0
2017-03-08 10:25:00,125.26,125.33,125.24,125.33,11095.0,117.9125,117.9784,117.8937,117.9784,11095.0
2017-03-08 10:30:00,125.34,125.38,125.29,125.33,6600.0,117.9878,118.0255,117.9407,117.9784,6600.0
2017-03-08 10:35:00,125.32,125.35,125.27,125.35,8100.0,117.969,117.9972,117.9219,117.9972,8100.0
2017-03-08 10:40:00,125.36,125.43,125.3,125.35,7916.0,118.0066,118.0725,117.9502,117.9972,7916.0
2017-03-08 10:45:00,125.36,125.39,125.28,125.34,9170.0,118.0066,118.0349,117.9313,117.9878,9170.0
2017-03-08 10:50:00,125.34,125.37,125.3,125.34,5768.0,117.9878,118.0161,117.9502,117.9878,5768.0
2017-03-08 10:55:00,125.35,125.39,125.27,125.34,16245.0,117.9972,118.0349,117.9219,117.9878,16245.0
2017-03-08 11:00:00,125.32,125.45,125.31,125.38,13360.0,117.969,118.0914,117.9596,118.0255,13360.0
2017-03-08 11:05:00,125.38,125.39,125.29,125.3,9695.0,118.0255,118.0349,117.9407,117.9502,9695.0
2017-03-08 11:10:00,125.29,125.34,125.26,125.26,9292.0,117.9407,117.9878,117.9125,117.9125,9292.0
2017-03-08 11:15:00,125.27,125.35,125.27,125.3,6382.0,117.9219,117.9972,117.9219,117.9502,6382.0
2017-03-08 11:20:00,125.3,125.31,125.25,125.26,9072.0,117.9502,117.9596,117.9031,117.9125,9072.0
2017-03-08 11:25:00,125.26,125.28,125.19,125.19,6140.0,117.9125,117.9313,117.8466,117.8466,6140.0
2017-03-08 11:30:00,125.22,125.22,125.08,125.1,15484.0,117.8749,117.8749,117.7431,117.7619,15484.0
2017-03-08 11:35:00,125.07,125.16,125.05,125.16,19267.0,117.7337,117.8184,117.7148,117.8184,19267.0
2017-03-08 11:40:00,125.13,125.14,125.04,125.05,9716.0,117.7901,117.7995,117.7054,117.7148,9716.0
2017-03-08 11:45:00,125.05,125.06,124.85,124.96,18285.0,117.7148,117.7242,117.5266,117.6301,18285.0
2017-03-08 11:50:00,124.95,125.06,124.93,124.99,5894.0,117.6207,117.7242,117.6019,117.6583,5894.0
2017-03-08 11:55:00,125.04,125.11,124.94,125.06,10180.0,117.7054,117.7713,117.6113,117.7242,10180.0
2017-03-08 12:00:00,125.07,125.18,125.01,125.15,6706.0,117.7337,117.8372,117.6772,117.809,6706.0
2017-03-08 12:05:00,125.18,125.21,125.12,125.12,7764.0,117.8372,117.8654,117.7807,117.7807,7764.0
2017-03-08 12:10:00,125.12,125.18,125.04,125.07,9460.0,117.7807,117.8372,117.7054,117.7337,9460.0
2017-03-08 12:15:00,125.05,125.18,125.05,125.11,7992.0,117.7148,117.8372,117.7148,117.7713,7992.0
2017-03-08 12:20:00,125.1,125.14,125.08,125.11,3081.0,117.7619,117.7995,117.7431,117.7713,3081.0
2017-03-08 12:25:00,125.11,125.12,125.03,125.03,3300.0,117.7713,117.7807,117.696,117.696,3300.0
2017-03-08 12:30:00,125.05,125.12,125.02,125.09,5270.0,117.7148,117.7807,117.6866,117.7525,5270.0
2017-03-08 12:35:00,125.12,125.15,125.05,125.11,5500.0,117.7807,117.809,117.7148,117.7713,5500.0
2017-03-08 12:40:00,125.12,125.16,125.03,125.03,5399.0,117.7807,117.8184,117.696,117.696,5399.0
2017-03-08 12:45:00,125.03,125.07,125.0,125.0,5300.0,117.696,117.7337,117.6678,117.6678,5300.0
2017-03-08 12:50:00,125.02,125.05,124.96,125.04,5700.0,117.6866,117.7148,117.6301,117.7054,5700.0
2017-03-08 12:55:00,125.05,125.1,125.01,125.05,75249.0,117.7148,117.7619,117.6772,117.7148,75249.0
2017-03-08 13:00:00,125.07,125.21,125.03,125.21,11813.0,117.7337,117.8654,117.696,117.8654,11813.0
2017-03-08 13:05:00,125.21,125.35,125.21,125.23,12462.0,117.8654,117.9972,117.8654,117.8843,12462.0
2017-03-08 13:10:00,125.26,125.3,125.21,125.3,10857.0,117.9125,117.9502,117.8654,117.9502,10857.0
2017-03-08 13:15:00,125.31,125.37,125.3,125.33,6090.0,117.9596,118.0161,117.9502,117.9784,6090.0
2017-03-08 13:20:00,125.34,125.37,125.3,125.31,9200.0,117.9878,118.0161,117.9502,117.9596,9200.0
2017-03-08 13:25:00,125.31,125.38,125.19,125.29,12160.0,117.9596,118.0255,117.8466,117.9407,12160.0
2017-03-08 13:30:00,125.29,125.34,125.25,125.3,5500.0,117.9407,117.9878,117.9031,117.9502,5500.0
2017-03-08 13:35:00,125.29,125.31,125.25,125.27,6773.0,117.9407,117.9596,117.9031,117.9219,6773.0
2017-03-08 13:40:00,125.25,125.31,125.23,125.23,2929.0,117.9031,117.9596,117.8843,117.8843,2929.0
2017-03-08 13:45:00,125.25,125.4,125.24,125.4,13470.0,117.9031,118.0443,117.8937,118.0443,13470.0
2017-03-08 13:50:00,125.38,125.4,125.32,125.35,7603.0,118.0255,118.0443,117.969,117.9972,7603.0
2017-03-08 13:55:00,125.36,125.42,125.29,125.3,6704.0,118.0066,118.0631,117.9407,117.9502,6704.0
2017-03-08 14:00:00,125.32,125.43,125.3,125.41,12085.0,117.969,118.0725,117.9502,118.0537,12085.0
2017-03-08 14:05:00,125.41,125.41,125.27,125.31,8454.0,118.0537,118.0537,117.9219,117.9596,8454.0
2017-03-08 14:10:00,125.32,125.38,125.27,125.31,10215.0,117.969,118.0255,117.9219,117.9596,10215.0
2017-03-08 14:15:00,125.31,125.4,125.3,125.32,12900.0,117.9596,118.0443,117.9502,117.969,12900.0
2017-03-08 14:20:00,125.3,125.3,125.18,125.29,13720.0,117.9502,117.9502,117.8372,117.9407,13720.0
2017-03-08 14:25:00,125.26,125.28,125.22,125.27,14989.0,117.9125,117.9313,117.8749,117.9219,14989.0
2017-03-08 14:30:00,125.25,125.3,125.18,125.27,5850.0,117.9031,117.9502,117.8372,117.9219,5850.0
2017-03-08 14:35:00,125.24,125.31,125.2,125.26,5400.0,117.8937,117.9596,117.856,117.9125,5400.0
2017-03-08 14:40:00,125.29,125.32,125.25,125.3,3700.0,117.9407,117.969,117.9031,117.9502,3700.0
2017-03-08 14:45:00,125.31,125.37,125.31,125.37,8853.0,117.9596,118.0161,117.9596,118.0161,8853.0
2017-03-08 14:50:00,125.38,125.46,125.36,125.46,14401.0,118.0255,118.1008,118.0066,118.1008,14401.0
2017-03-08 14:55:00,125.45,125.48,125.37,125.4,9200.0,118.0914,118.1196,118.0161,118.0443,9200.0
2017-03-08 15:00:00,125.42,125.45,125.39,125.43,10800.0,118.0631,118.0914,118.0349,118.0725,10800.0
2017-03-08 15:05:00,125.43,125.5,125.4,125.5,8125.0,118.0725,118.1384,118.0443,118.1384,8125.0
2017-03-08 15:10:00,125.49,125.51,125.39,125.43,10644.0,118.129,118.1478,118.0349,118.0725,10644.0
2017-03-08 15:15:00,125.43,125.44,125.38,125.43,8475.0,118.0725,118.0819,118.0255,118.0725,8475.0
2017-03-08 15:20:00,125.43,125.5,125.43,125.45,6166.0,118.0725,118.1384,118.0725,118.0914,6166.0
2017-03-08 15:25:00,125.45,125.5,125.38,125.48,12029.0,118.0914,118.1384,118.0255,118.1196,12029.0
2017-03-08 15:30:00,125.47,125.51,125.21,125.33,27642.0,118.1102,118.1478,117.8654,117.9784,27642.0
2017-03-08 15:35:00,125.35,125.4,125.31,125.4,18183.0,117.9972,118.0443,117.9596,118.0443,18183.0
2017-03-08 15:40:00,125.4,125.41,125.24,125.31,25321.0,118.0443,118.0537,117.8937,117.9596,25321.0
2017-03-08 15:45:00,125.3,125.5,125.3,125.48,37497.0,117.9502,118.1384,117.9502,118.1196,37497.0
2017-03-08 15:50:00,125.49,125.52,125.37,125.46,85157.0,118.129,118.1573,118.0161,118.1008,85157.0
2017-03-08 15:55:00,125.45,125.65,125.39,125.61,157249.0,118.0914,118.2796,118.0349,118.242,157249.0
2017-03-09 09:30:00,125.93,126.0,125.93,125.98,11484.0,118.5432,118.6091,118.5432,118.5903,11484.0
2017-03-09 09:35:00,125.66,125.83,125.29,125.29,12738.0,118.289,118.4491,117.9407,117.9407,12738.0
2017-03-09 09:40:00,125.3,125.52,125.29,125.36,10675.0,117.9502,118.1573,117.9407,118.0066,10675.0
2017-03-09 09:45:00,125.42,125.64,125.38,125.42,21969.0,118.0631,118.2702,118.0255,118.0631,21969.0
2017-03-09 09:50:00,125.46,125.63,125.19,125.21,35986.0,118.1008,118.2608,117.8466,117.8654,35986.0
2017-03-09 09:55:00,125.17,125.49,125.14,125.48,4692.0,117.8278,118.129,117.7995,118.1196,4692.0
2017-03-09 10:00:00,125.42,125.42,125.33,125.37,2237.0,118.0631,118.0631,117.9784,118.0161,2237.0
2017-03-09 10:05:00,125.34,125.45,125.23,125.41,5785.0,117.9878,118.0914,117.8843,118.0537,5785.0
2017-03-09 10:10:00,125.4,125.53,125.4,125.41,6304.0,118.0443,118.1667,118.0443,118.0537,6304.0
2017-03-09 10:15:00,125.44,125.49,125.32,125.44,4382.0,118.0819,118.129,117.969,118.0819,4382.0
2017-03-09 10:20:00,125.43,125.43,125.24,125.32,5236.0,118.0725,118.0725,117.8937,117.969,5236.0
2017-03-09 10:25:00,125.36,125.43,125.24,125.27,4600.0,118.0066,118.0725,117.8937,117.9219,4600.0
2017-03-09 10:30:00,125.3,125.36,125.24,125.36,4600.0,117.9502,118.0066,117.8937,118.0066,4600.0
2017-03-09 10:35:00,125.39,125.5,125.33,125.33,20000.0,118.0349,118.1384,117.9784,117.9784,20000.0
2017-03-09 10:40:00,125.32,125.45,125.31,125.42,8700.0,117.969,118.0914,117.9596,118.0631,8700.0
2017-03-09 10:45:00,125.47,125.52,125.38,125.42,7599.0,118.1102,118.1573,118.0255,118.0631,7599.0
2017-03-09 10:50:00,125.43,125.46,125.38,125.43,11059.0,118.0725,118.1008,118.0255,118.0725,11059.0
2017-03-09 10:55:00,125.44,125.47,125.38,125.38,17600.0,118.0819,118.1102,118.0255,118.0255,17600.0
2017-03-09 11:00:00,125.39,125.4,125.29,125.33,9491.0,118.0349,118.0443,117.9407,117.9784,9491.0
2017-03-09 11:05:00,125.35,125.4,125.31,125.33,6330.0,117.9972,118.0443,117.9596,117.9784,6330.0
2017-03-09 11:10:00,125.31,125.34,125.27,125.32,5770.0,117.9596,117.9878,117.9219,117.969,5770.0
2017-03-09 11:15:00,125.33,125.33,125.26,125.32,11100.0,117.9784,117.9784,117.9125,117.969,11100.0
2017-03-09 11:20:00,125.31,125.32,125.23,125.27,4611.0,117.9596,117.969,117.8843,117.9219,4611.0
2017-03-09 11:25:00,125.27,125.36,125.27,125.34,4200.0,117.9219,118.0066,117.9219,117.9878,4200.0
2017-03-09 11:30:00,125.36,125.36,125.18,125.22,21981.0,118.0066,118.0066,117.8372,117.8749,21981.0
2017-03-09 11:35:00,125.25,125.28,125.2,125.25,7019.0,117.9031,117.9313,117.856,117.9031,7019.0
2017-03-09 11:40:00,125.23,125.25,125.18,125.25,6958.0,117.8843,117.9031,117.8372,117.9031,6958.0
2017-03-09 11:45:00,125.27,125.28,125.24,125.24,4509.0,117.9219,117.9313,117.8937,117.8937,4509.0
2017-03-09 11:50:00,125.24,125.3,125.2,125.2,9228.0,117.8937,117.9502,117.856,117.856,9228.0
2017-03-09 11:55:00,125.22,125.23,125.13,125.16,1811.0,117.8749,117.8843,117.7901,117.8184,1811.0
2017-03-09 12:00:00,125.16,125.25,125.14,125.19,7429.0,117.8184,117.9031,117.7995,117.8466,7429.0
2017-03-09 12:05:00,125.19,125.2,125.14,125.16,2600.0,117.8466,117.856,117.7995,117.8184,2600.0
2017-03-09 12:10:00,125.15,125.15,124.99,124.99,6654.0,117.809,117.809,117.6583,117.6583,6654.0
2017-03-09 12:15:00,125.02,125.02,124.96,125.01,5063.0,117.6866,117.6866,117.6301,117.6772,5063.0
2017-03-09 12:20:00,125.01,125.01,124.91,124.95,2760.0,117.6772,117.6772,117.583,117.6207,2760.0
2017-03-09 12:25:00,124.89,124.91,124.84,124.85,3378.0,117.5642,117.583,117.5171,117.5266,3378.0
2017-03-09 12:30:00,124.89,124.95,124.85,124.85,5799.0,117.5642,117.6207,117.5266,117.5266,5799.0
2017-03-09 12:35:00,124.88,124.91,124.76,124.78,15988.0,117.5548,117.583,117.4418,117.4607,15988.0
2017-03-09 12:40:00,124.8,124.83,124.73,124.81,25577.0,117.4795,117.5077,117.4136,117.4889,25577.0
2017-03-09 12:45:00,124.8,124.83,124.74,124.78,14111.0,117.4795,117.5077,117.423,117.4607,14111.0
2017-03-09 12:50:00,124.76,124.76,124.68,124.72,6158.0,117.4418,117.4418,117.3665,117.4042,6158.0
2017-03-09 12:55:00,124.74,124.74,124.68,124.72,4474.0,117.423,117.423,117.3665,117.4042,4474.0
2017-03-09 13:00:00,124.7,124.82,124.7,124.76,9906.0,117.3854,117.4983,117.3854,117.4418,9906.0
2017-03-09 13:05:00,124.76,124.79,124.7,124.75,7575.0,117.4418,117.4701,117.3854,117.4324,7575.0
2017-03-09 13:10:00,124.76,124.79,124.75,124.78,4700.0,117.4418,117.4701,117.4324,117.4607,4700.0
2017-03-09 13:15:00,124.77,124.81,124.72,124.78,54177.0,117.4513,117.4889,117.4042,117.4607,54177.0
2017-03-09 13:20:00,124.78,124.82,124.76,124.8,6464.0,117.4607,117.4983,117.4418,117.4795,6464.0
2017-03-09 13:25:00,124.8,124.84,124.77,124.8,5163.0,117.4795,117.5171,117.4513,117.4795,5163.0
2017-03-09 13:30:00,124.79,124.79,124.6,124.68,7274.0,117.4701,117.4701,117.2912,117.3665,7274.0
2017-03-09 13:35:00,124.7,124.73,124.69,124.71,3700.0,117.3854,117.4136,117.3759,117.3948,3700.0
2017-03-09 13:40:00,124.73,124.79,124.72,124.74,8549.0,117.4136,117.4701,117.4042,117.423,8549.0
2017-03-09 13:45:00,124.76,124.76,124.69,124.69,16669.0,117.4418,117.4418,117.3759,117.3759,16669.0
2017-03-09 13:50:00,124.73,124.77,124.71,124.76,3200.0,117.4136,117.4513,117.3948,117.4418,3200.0
2017-03-09 13:55:00,124.76,124.8,124.72,124.76,8665.0,117.4418,117.4795,117.4042,117.4418,8665.0
2017-03-09 14:00:00,124.76,124.76,124.56,124.56,9111.0,117.4418,117.4418,117.2536,117.2536,9111.0
2017-03-09 14:05:00,124.56,124.59,124.51,124.58,10124.0,117.2536,117.2818,117.2065,117.2724,10124.0
2017-03-09 14:10:00,124.56,124.59,124.41,124.41,9030.0,117.2536,117.2818,117.1124,117.1124,9030.0
2017-03-09 14:15:00,124.44,124.44,124.27,124.39,5462.0,117.1406,117.1406,116.9806,117.0935,5462.0
2017-03-09 14:20:00,124.39,124.48,124.35,124.46,8617.0,117.0935,117.1783,117.0559,117.1594,8617.0
2017-03-09 14:25:00,124.47,124.5,124.41,124.42,8314.0,117.1688,117.1971,117.1124,117.1218,8314.0
2017-03-09 14:30:00,124.43,124.46,124.4,124.43,9786.0,117.1312,117.1594,117.103,117.1312,9786.0
2017-03-09 14:35:00,124.4,124.46,124.4,124.42,4068.0,117.103,117.1594,117.103,117.1218,4068.0
2017-03-09 14:40:00,124.41,124.47,124.38,124.44,13854.0,117.1124,117.1688,117.0841,117.1406,13854.0
2017-03-09 14:45:00,124.43,124.48,124.43,124.44,9162.0,117.1312,117.1783,117.1312,117.1406,9162.0
2017-03-09 14:50:00,124.43,124.46,124.36,124.41,14592.0,117.1312,117.1594,117.0653,117.1124,14592.0
2017-03-09 14:55:00,124.42,124.49,124.4,124.46,7649.0,117.1218,117.1877,117.103,117.1594,7649.0
2017-03-09 15:00:00,124.49,124.63,124.48,124.48,14543.0,117.1877,117.3195,117.1783,117.1783,14543.0
2017-03-09 15:05:00,124.48,124.59,124.48,124.59,28494.0,117.1783,117.2818,117.1783,117.2818,28494.0
2017-03-09 15:10:00,124.59,124.73,124.58,124.72,15896.0,117.2818,117.4136,117.2724,117.4042,15896.0
2017-03-09 15:15:00,124.7,124.84,124.69,124.84,8938.0,117.3854,117.5171,117.3759,117.5171,8938.0
2017-03-09 15:20:00,124.81,124.83,124.75,124.83,13026.0,117.4889,117.5077,117.4324,117.5077,13026.0
2017-03-09 15:25:00,124.84,124.89,124.82,124.82,10974.0,117.5171,117.5642,117.4983,117.4983,10974.0
2017-03-09 15:30:00,124.84,124.96,124.83,124.93,12294.0,117.5171,117.6301,117.5077,117.6019,12294.0
2017-03-09 15:35:00,124.95,124.95,124.74,124.78,30316.0,117.6207,117.6207,117.423,117.4607,30316.0
2017-03-09 15:40:00,124.77,124.9,124.73,124.79,19410.0,117.4513,117.5736,117.4136,117.4701,19410.0
2017-03-09 15:45:00,124.79,124.89,124.77,124.78,21994.0,117.4701,117.5642,117.4513,117.4607,21994.0
2017-03-09 15:50:00,124.78,124.87,124.76,124.82,33224.0,117.4607,117.5454,117.4418,117.4983,33224.0
2017-03-09 15:55:00,124.85,124.85,124.68,124.76,120559.0,117.5266,117.5266,117.3665,117.4418,120559.0
2017-03-10 09:30:00,125.69,125.69,125.02,125.02,24093.0,118.3173,118.3173,117.6866,117.6866,24093.0
2017-03-10 09:35:00,125.03,125.57,125.03,125.52,7700.0,117.696,118.2043,117.696,118.1573,7700.0
2017-03-10 09:40:00,125.41,125.48,125.13,125.28,13713.0,118.0537,118.1196,117.7901,117.9313,13713.0
2017-03-10 09:45:00,125.26,125.29,125.1,125.16,9307.0,117.9125,117.9407,117.7619,117.8184,9307.0
2017-03-10 09:50:00,125.15,125.3,125.09,125.26,17793.0,117.809,117.9502,117.7525,117.9125,17793.0
2017-03-10 09:55:00,125.25,125.47,125.24,125.4,9960.0,117.9031,118.1102,117.8937,118.0443,9960.0
2017-03-10 10:00:00,125.4,125.44,125.28,125.31,13130.0,118.0443,118.0819,117.9313,117.9596,13130.0
2017-03-10 10:05:00,125.27,125.31,125.15,125.27,6200.0,117.9219,117.9596,117.809,117.9219,6200.0
2017-03-10 10:10:00,125.21,125.32,125.16,125.23,9667.0,117.8654,117.969,117.8184,117.8843,9667.0
2017-03-10 10:15:00,125.23,125.32,125.19,125.25,5899.0,117.8843,117.969,117.8466,117.9031,5899.0
2017-03-10 10:20:00,125.24,125.32,125.19,125.21,6080.0,117.8937,117.969,117.8466,117.8654,6080.0
2017-03-10 10:25:00,125.23,125.28,125.11,125.28,75107.0,117.8843,117.9313,117.7713,117.9313,75107.0
2017-03-10 10:30:00,125.25,125.33,125.18,125.27,9628.0,117.9031,117.9784,117.8372,117.9219,9628.0
2017-03-10 10:35:00,125.29,125.36,125.2,125.23,8644.0,117.9407,118.0066,117.856,117.8843,8644.0
2017-03-10 10:40:00,125.19,125.23,124.99,125.22,11045.0,117.8466,117.8843,117.6583,117.8749,11045.0
2017-03-10 10:45:00,125.18,125.25,125.13,125.14,6000.0,117.8372,117.9031,117.7901,117.7995,6000.0
2017-03-10 10:50:00,125.14,125.31,125.14,125.31,11423.0,117.7995,117.9596,117.7995,117.9596,11423.0
2017-03-10 10:55:00,125.31,125.31,125.22,125.25,23500.0,117.9596,117.9596,117.8749,117.9031,23500.0
2017-03-10 11:00:00,125.21,125.34,125.11,125.11,7909.0,117.8654,117.9878,117.7713,117.7713,7909.0
2017-03-10 11:05:00,125.11,125.23,125.07,125.23,7043.0,117.7713,117.8843,117.7337,117.8843,7043.0
2017-03-10 11:10:00,125.22,125.22,125.09,125.19,5672.0,117.8749,117.8749,117.7525,117.8466,5672.0
2017-03-10 11:15:00,125.2,125.23,125.15,125.18,6867.0,117.856,117.8843,117.809,117.8372,6867.0
2017-03-10 11:20:00,125.19,125.28,125.18,125.26,7823.0,117.8466,117.9313,117.8372,117.9125,7823.0
2017-03-10 11:25:00,125.26,125.35,125.24,125.24,6335.0,117.9125,117.9972,117.8937,117.8937,6335.0
2017-03-10 11:30:00,125.26,125.26,125.19,125.19,4300.0,117.9125,117.9125,117.8466,117.8466,4300.0
2017-03-10 11:35:00,125.19,125.32,125.18,125.31,12581.0,117.8466,117.969,117.8372,117.9596,12581.0
2017-03-10 11:40:00,125.3,125.3,125.2,125.2,9260.0,117.9502,117.9502,117.856,117.856,9260.0
2017-03-10 11:45:00,125.2,125.24,125.16,125.19,6711.0,117.856,117.8937,117.8184,117.8466,6711.0
2017-03-10 11:50:00,125.19,125.28,125.15,125.26,6059.0,117.8466,117.9313,117.809,117.9125,6059.0
2017-03-10 11:55:00,125.27,125.32,125.14,125.14,13849.0,117.9219,117.969,117.7995,117.7995,13849.0
2017-03-10 12:00:00,125.15,125.19,125.1,125.17,4733.0,117.809,117.8466,117.7619,117.8278,4733.0
2017-03-10 12:05:00,125.17,125.21,125.12,125.16,5255.0,117.8278,117.8654,117.7807,117.8184,5255.0
2017-03-10 12:10:00,125.18,125.18,125.09,125.16,3250.0,117.8372,117.8372,117.7525,117.8184,3250.0
2017-03-10 12:15:00,125.17,125.2,125.12,125.18,4324.0,117.8278,117.856,117.7807,117.8372,4324.0
2017-03-10 12:20:00,125.18,125.2,125.08,125.15,8453.0,117.8372,117.856,117.7431,117.809,8453.0
2017-03-10 12:25:00,125.1,125.14,125.05,125.08,6211.0,117.7619,117.7995,117.7148,117.7431,6211.0
2017-03-10 12:30:00,125.05,125.09,125.0,125.0,2030.0,117.7148,117.7525,117.6678,117.6678,2030.0
2017-03-10 12:35:00,125.0,125.06,124.9,124.98,9599.0,117.6678,117.7242,117.5736,117.6489,9599.0
2017-03-10 12:40:00,124.98,125.0,124.94,125.0,3602.0,117.6489,117.6678,117.6113,117.6678,3602.0
2017-03-10 12:45:00,124.98,125.0,124.95,124.97,3400.0,117.6489,117.6678,117.6207,117.6395,3400.0
2017-03-10 12:50:00,125.0,125.0,124.79,124.87,5004.0,117.6678,117.6678,117.4701,117.5454,5004.0
2017-03-10 12:55:00,124.83,124.94,124.82,124.86,3801.0,117.5077,117.6113,117.4983,117.536,3801.0
2017-03-10 13:00:00,124.86,124.87,124.81,124.82,8013.0,117.536,117.5454,117.4889,117.4983,8013.0
2017-03-10 13:05:00,124.81,124.81,124.66,124.74,9460.0,117.4889,117.4889,117.3477,117.423,9460.0
2017-03-10 13:10:00,124.76,124.8,124.71,124.75,4289.0,117.4418,117.4795,117.3948,117.4324,4289.0
2017-03-10 13:15:00,124.78,124.78,124.75,124.76,1500.0,117.4607,117.4607,117.4324,117.4418,1500.0
2017-03-10 13:20:00,124.78,124.8,124.77,124.77,4020.0,117.4607,117.4795,117.4513,117.4513,4020.0
2017-03-10 13:25:00,124.77,124.81,124.73,124.76,5558.0,117.4513,117.4889,117.4136,117.4418,5558.0
2017-03-10 13:30:00,124.75,124.77,124.69,124.69,4771.0,117.4324,117.4513,117.3759,117.3759,4771.0
2017-03-10 13:35:00,124.72,124.81,124.72,124.78,9481.0,117.4042,117.4889,117.4042,117.4607,9481.0
2017-03-10 13:40:00,124.78,124.91,124.76,124.87,22761.0,117.4607,117.583,117.4418,117.5454,22761.0
2017-03-10 13:45:00,124.9,124.92,124.85,124.85,9541.0,117.5736,117.5925,117.5266,117.5266,9541.0
2017-03-10 13:50:00,124.85,124.94,124.8,124.87,20247.0,117.5266,117.6113,117.4795,117.5454,20247.0
2017-03-10 13:55:00,124.88,124.9,124.86,124.87,5713.0,117.5548,117.5736,117.536,117.5454,5713.0
2017-03-10 14:00:00,124.89,124.93,124.85,124.88,17158.0,117.5642,117.6019,117.5266,117.5548,17158.0
2017-03-10 14:05:00,124.88,124.91,124.83,124.83,6136.0,117.5548,117.583,117.5077,117.5077,6136.0
2017-03-10 14:10:00,124.83,124.9,124.81,124.89,17546.0,117.5077,117.5736,117.4889,117.5642,17546.0
2017-03-10 14:15:00,124.87,124.88,124.79,124.81,16225.0,117.5454,117.5548,117.4701,117.4889,16225.0
2017-03-10 14:20:00,124.85,124.85,124.76,124.76,3300.0,117.5266,117.5266,117.4418,117.4418,3300.0
2017-03-10 14:25:00,124.8,124.83,124.76,124.78,22738.0,117.4795,117.5077,117.4418,117.4607,22738.0
2017-03-10 14:30:00,124.78,124.83,124.74,124.8,7600.0,117.4607,117.5077,117.423,117.4795,7600.0
2017-03-10 14:35:00,124.79,124.86,124.79,124.83,8100.0,117.4701,117.536,117.4701,117.5077,8100.0
2017-03-10 14:40:00,124.84,124.87,124.82,124.82,8700.0,117.5171,117.5454,117.4983,117.4983,8700.0
2017-03-10 14:45:00,124.83,124.88,124.79,124.86,6638.0,117.5077,117.5548,117.4701,117.536,6638.0
2017-03-10 14:50:00,124.85,124.87,124.76,124.79,7431.0,117.5266,117.5454,117.4418,117.4701,7431.0
2017-03-10 14:55:00,124.78,124.88,124.78,124.88,2900.0,117.4607,117.5548,117.4607,117.5548,2900.0
2017-03-10 15:00:00,124.88,124.91,124.87,124.89,6905.0,117.5548,117.583,117.5454,117.5642,6905.0
2017-03-10 15:05:00,124.88,124.89,124.87,124.88,7341.0,117.5548,117.5642,117.5454,117.5548,7341.0
2017-03-10 15:10:00,124.89,124.9,124.86,124.88,16750.0,117.5642,117.5736,117.536,117.5548,16750.0
2017-03-10 15:15:00,124.89,124.89,124.78,124.79,18098.0,117.5642,117.5642,117.4607,117.4701,18098.0
2017-03-10 15:20:00,124.8,124.81,124.75,124.75,9323.0,117.4795,117.4889,117.4324,117.4324,9323.0
2017-03-10 15:25:00,124.75,124.82,124.75,124.82,14905.0,117.4324,117.4983,117.4324,117.4983,14905.0
2017-03-10 15:30:00,124.82,124.88,124.81,124.87,12896.0,117.4983,117.5548,117.4889,117.5454,12896.0
2017-03-10 15:35:00,124.87,124.98,124.86,124.88,22088.0,117.5454,117.6489,117.536,117.5548,22088.0
2017-03-10 15:40:00,124.88,124.92,124.85,124.85,22168.0,117.5548,117.5925,117.5266,117.5266,22168.0
2017-03-10 15:45:00,124.86,124.87,124.77,124.83,34947.0,117.536,117.5454,117.4513,117.5077,34947.0
2017-03-10 15:50:00,124.83,124.95,124.82,124.91,45467.0,117.5077,117.6207,117.4983,117.583,45467.0
2017-03-10 15:55:00,124.91,124.95,124.78,124.94,124865.0,117.583,117.6207,117.4607,117.6113,124865.0
2017-03-13 09:30:00,124.77,124.95,124.69,124.85,12580.0,117.4513,117.6207,117.3759,117.5266,12580.0
2017-03-13 09:35:00,124.85,124.85,124.73,124.81,4600.0,117.5266,117.5266,117.4136,117.4889,4600.0
2017-03-13 09:40:00,124.81,125.0,124.81,124.9,10610.0,117.4889,117.6678,117.4889,117.5736,10610.0
2017-03-13 09:45:00,124.89,124.99,124.81,124.89,34500.0,117.5642,117.6583,117.4889,117.5642,34500.0
2017-03-13 09:50:00,124.89,124.94,124.82,124.9,9589.0,117.5642,117.6113,117.4983,117.5736,9589.0
2017-03-13 09:55:00,124.88,124.94,124.83,124.83,10300.0,117.5548,117.6113,117.5077,117.5077,10300.0
2017-03-13 10:00:00,124.86,124.95,124.73,124.8,9387.0,117.536,117.6207,117.4136,117.4795,9387.0
2017-03-13 10:05:00,124.86,124.95,124.77,124.86,26746.0,117.536,117.6207,117.4513,117.536,26746.0
2017-03-13 10:10:00,124.86,124.92,124.76,124.76,6119.0,117.536,117.5925,117.4418,117.4418,6119.0
2017-03-13 10:15:00,124.76,124.78,124.68,124.71,7704.0,117.4418,117.4607,117.3665,117.3948,7704.0
2017-03-13 10:20:00,124.72,124.76,124.6,124.62,2800.0,117.4042,117.4418,117.2912,117.31,2800.0
2017-03-13 10:25:00,124.68,124.76,124.62,124.67,4359.0,117.3665,117.4418,117.31,117.3571,4359.0
2017-03-13 10:30:00,124.66,124.74,124.63,124.64,6463.0,117.3477,117.423,117.3195,117.3289,6463.0
2017-03-13 10:35:00,124.69,124.79,124.65,124.77,13684.0,117.3759,117.4701,117.3383,117.4513,13684.0
2017-03-13 10:40:00,124.74,124.79,124.64,124.77,5200.0,117.423,117.4701,117.3289,117.4513,5200.0
2017-03-13 10:45:00,124.78,124.79,124.68,124.74,7439.0,117.4607,117.4701,117.3665,117.423,7439.0
2017-03-13 10:50:00,124.75,124.8,124.66,124.78,5408.0,117.4324,117.4795,117.3477,117.4607,5408.0
2017-03-13 10:55:00,124.77,124.8,124.73,124.73,4078.0,117.4513,117.4795,117.4136,117.4136,4078.0
2017-03-13 11:00:00,124.72,124.74,124.65,124.67,6889.0,117.4042,117.423,117.3383,117.3571,6889.0
2017-03-13 11:05:00,124.67,124.69,124.62,124.69,8000.0,117.3571,117.3759,117.31,117.3759,8000.0
2017-03-13 11:10:00,124.69,124.7,124.65,124.69,7060.0,117.3759,117.3854,117.3383,117.3759,7060.0
2017-03-13 11:15:00,124.68,124.68,124.61,124.63,5200.0,117.3665,117.3665,117.3006,117.3195,5200.0
2017-03-13 11:20:00,124.65,124.65,124.57,124.58,5475.0,117.3383,117.3383,117.263,117.2724,5475.0
2017-03-13 11:25:00,124.56,124.59,124.5,124.55,4898.0,117.2536,117.2818,117.1971,117.2442,4898.0
2017-03-13 11:30:00,124.54,124.54,124.46,124.48,6509.0,117.2347,117.2347,117.1594,117.1783,6509.0
2017-03-13 11:35:00,124.48,124.49,124.46,124.48,2700.0,117.1783,117.1877,117.1594,117.1783,2700.0
2017-03-13 11:40:00,124.47,124.56,124.45,124.54,6623.0,117.1688,117.2536,117.15,117.2347,6623.0
2017-03-13 11:45:00,124.54,124.58,124.51,124.53,5241.0,117.2347,117.2724,117.2065,117.2253,5241.0
2017-03-13 11:50:00,124.54,124.61,124.53,124.61,6100.0,117.2347,117.3006,117.2253,117.3006,6100.0
2017-03-13 11:55:00,124.61,124.63,124.59,124.59,11666.0,117.3006,117.3195,117.2818,117.2818,11666.0
2017-03-13 12:00:00,124.6,124.64,124.59,124.59,10157.0,117.2912,117.3289,117.2818,117.2818,10157.0
2017-03-13 12:05:00,124.6,124.64,124.59,124.6,7603.0,117.2912,117.3289,117.2818,117.2912,7603.0
2017-03-13 12:10:00,124.6,124.64,124.59,124.64,7800.0,117.2912,117.3289,117.2818,117.3289,7800.0
2017-03-13 12:15:00,124.64,124.69,124.63,124.69,15547.0,117.3289,117.3759,117.3195,117.3759,15547.0
2017-03-13 12:20:00,124.69,124.72,124.66,124.68,9859.0,117.3759,117.4042,117.3477,117.3665,9859.0
2017-03-13 12:25:00,124.69,124.83,124.61,124.66,73992.0,117.3759,117.5077,117.3006,117.3477,73992.0
2017-03-13 12:30:00,124.67,124.8,124.67,124.79,18687.0,117.3571,117.4795,117.3571,117.4701,18687.0
2017-03-13 12:35:00,124.77,124.78,124.67,124.7,20967.0,117.4513,117.4607,117.3571,117.3854,20967.0
2017-03-13 12:40:00,124.68,124.7,124.61,124.65,8670.0,117.3665,117.3854,117.3006,117.3383,8670.0
2017-03-13 12:45:00,124.67,124.71,124.66,124.68,8411.0,117.3571,117.3948,117.3477,117.3665,8411.0
2017-03-13 12:50:00,124.7,124.71,124.66,124.68,7727.0,117.3854,117.3948,117.3477,117.3665,7727.0
2017-03-13 12:55:00,124.71,124.71,124.67,124.67,4376.0,117.3948,117.3948,117.3571,117.3571,4376.0
2017-03-13 13:00:00,124.66,124.71,124.64,124.69,18523.0,117.3477,117.3948,117.3289,117.3759,18523.0
2017-03-13 13:05:00,124.68,124.7,124.65,124.7,6495.0,117.3665,117.3854,117.3383,117.3854,6495.0
2017-03-13 13:10:00,124.7,124.7,124.62,124.67,24671.0,117.3854,117.3854,117.31,117.3571,24671.0
2017-03-13 13:15:00,124.68,124.68,124.64,124.65,7863.0,117.3665,117.3665,117.3289,117.3383,7863.0
2017-03-13 13:20:00,124.68,124.71,124.68,124.69,17338.0,117.3665,117.3948,117.3665,117.3759,17338.0
2017-03-13 13:25:00,124.68,124.71,124.64,124.68,19000.0,117.3665,117.3948,117.3289,117.3665,19000.0
2017-03-13 13:30:00,124.68,124.7,124.66,124.68,4057.0,117.3665,117.3854,117.3477,117.3665,4057.0
2017-03-13 13:35:00,124.68,124.71,124.62,124.64,10732.0,117.3665,117.3948,117.31,117.3289,10732.0
2017-03-13 13:40:00,124.64,124.7,124.64,124.69,8600.0,117.3289,117.3854,117.3289,117.3759,8600.0
2017-03-13 13:45:00,124.69,124.7,124.65,124.69,8629.0,117.3759,117.3854,117.3383,117.3759,8629.0
2017-03-13 13:50:00,124.67,124.71,124.67,124.7,9958.0,117.3571,117.3948,117.3571,117.3854,9958.0
2017-03-13 13:55:00,124.69,124.73,124.64,124.68,34201.0,117.3759,117.4136,117.3289,117.3665,34201.0
2017-03-13 14:00:00,124.69,124.76,124.66,124.67,34646.0,117.3759,117.4418,117.3477,117.3571,34646.0
2017-03-13 14:05:00,124.67,124.73,124.66,124.71,35073.0,117.3571,117.4136,117.3477,117.3948,35073.0
2017-03-13 14:10:00,124.71,124.78,124.7,124.74,42737.0,117.3948,117.4607,117.3854,117.423,42737.0
2017-03-13 14:15:00,124.74,124.75,124.73,124.74,16002.0,117.423,117.4324,117.4136,117.423,16002.0
2017-03-13 14:20:00,124.74,124.75,124.71,124.73,20192.0,117.423,117.4324,117.3948,117.4136,20192.0
2017-03-13 14:25:00,124.74,124.75,124.73,124.75,19054.0,117.423,117.4324,117.4136,117.4324,19054.0
2017-03-13 14:30:00,124.74,124.77,124.73,124.74,18037.0,117.423,117.4513,117.4136,117.423,18037.0
2017-03-13 14:35:00,124.75,124.8,124.74,124.78,25036.0,117.4324,117.4795,117.423,117.4607,25036.0
2017-03-13 14:40:00,124.79,124.8,124.77,124.79,17310.0,117.4701,117.4795,117.4513,117.4701,17310.0
2017-03-13 14:45:00,124.78,124.81,124.77,124.8,13163.0,117.4607,117.4889,117.4513,117.4795,13163.0
2017-03-13 14:50:00,124.8,124.86,124.8,124.86,8900.0,117.4795,117.536,117.4795,117.536,8900.0
2017-03-13 14:55:00,124.87,124.91,124.86,124.86,12272.0,117.5454,117.583,117.536,117.536,12272.0
2017-03-13 15:00:00,124.87,124.92,124.84,124.9,24287.0,117.5454,117.5925,117.5171,117.5736,24287.0
2017-03-13 15:05:00,124.9,124.91,124.87,124.9,16860.0,117.5736,117.583,117.5454,117.5736,16860.0
2017-03-13 15:10:00,124.9,124.92,124.88,124.9,11694.0,117.5736,117.5925,117.5548,117.5736,11694.0
2017-03-13 15:15:00,124.9,124.9,124.83,124.83,11661.0,117.5736,117.5736,117.5077,117.5077,11661.0
2017-03-13 15:20:00,124.84,124.85,124.81,124.85,18473.0,117.5171,117.5266,117.4889,117.5266,18473.0
2017-03-13 15:25:00,124.85,124.92,124.84,124.89,26944.0,117.5266,117.5925,117.5171,117.5642,26944.0
2017-03-13 15:30:00,124.9,124.92,124.85,124.89,27343.0,117.5736,117.5925,117.5266,117.5642,27343.0
2017-03-13 15:35:00,124.89,124.97,124.88,124.95,59537.0,117.5642,117.6395,117.5548,117.6207,59537.0
2017-03-13 15:40:00,124.95,125.04,124.92,125.0,77447.0,117.6207,117.7054,117.5925,117.6678,77447.0
2017-03-13 15:45:00,125.0,125.07,124.97,125.01,72471.0,117.6678,117.7337,117.6395,117.6772,72471.0
2017-03-13 15:50:00,125.01,125.05,124.99,125.0,130016.0,117.6772,117.7148,117.6583,117.6678,130016.0
2017-03-13 15:55:00,125.0,125.08,124.84,124.91,238559.0,117.6678,117.7431,117.5171,117.583,238559.0
2017-03-14 09:30:00,124.88,125.03,124.69,124.71,11467.0,117.5548,117.696,117.3759,117.3948,11467.0
2017-03-14 09:35:00,124.71,124.71,124.46,124.59,16989.0,117.3948,117.3948,117.1594,117.2818,16989.0
2017-03-14 09:40:00,124.56,124.63,124.36,124.47,14092.0,117.2536,117.3195,117.0653,117.1688,14092.0
2017-03-14 09:45:00,124.47,124.51,124.21,124.34,12592.0,117.1688,117.2065,116.9241,117.0465,12592.0
2017-03-14 09:50:00,124.37,124.42,124.25,124.39,5097.0,117.0747,117.1218,116.9618,117.0935,5097.0
2017-03-14 09:55:00,124.41,124.41,124.19,124.27,5960.0,117.1124,117.1124,116.9053,116.9806,5960.0
2017-03-14 10:00:00,124.26,124.46,124.17,124.32,6645.0,116.9712,117.1594,116.8864,117.0276,6645.0
2017-03-14 10:05:00,124.31,124.41,124.26,124.35,7200.0,117.0182,117.1124,116.9712,117.0559,7200.0
2017-03-14 10:10:00,124.34,124.5,124.34,124.45,9374.0,117.0465,117.1971,117.0465,117.15,9374.0
2017-03-14 10:15:00,124.45,124.52,124.3,124.32,9982.0,117.15,117.2159,117.0088,117.0276,9982.0
2017-03-14 10:20:00,124.3,124.39,124.27,124.39,4250.0,117.0088,117.0935,116.9806,117.0935,4250.0
2017-03-14 10:25:00,124.39,124.49,124.37,124.39,6750.0,117.0935,117.1877,117.0747,117.0935,6750.0
2017-03-14 10:30:00,124.38,124.46,124.36,124.36,9657.0,117.0841,117.1594,117.0653,117.0653,9657.0
2017-03-14 10:35:00,124.35,124.44,124.32,124.32,17376.0,117.0559,117.1406,117.0276,117.0276,17376.0
2017-03-14 10:40:00,124.3,124.35,124.28,124.34,5800.0,117.0088,117.0559,116.99,117.0465,5800.0
2017-03-14 10:45:00,124.32,124.37,124.26,124.34,8320.0,117.0276,117.0747,116.9712,117.0465,8320.0
2017-03-14 10:50:00,124.36,124.4,124.3,124.33,8049.0,117.0653,117.103,117.0088,117.0371,8049.0
2017-03-14 10:55:00,124.33,124.37,124.26,124.28,5200.0,117.0371,117.0747,116.9712,116.99,5200.0
2017-03-14 11:00:00,124.27,124.31,124.1,124.15,8400.0,116.9806,117.0182,116.8206,116.8676,8400.0
2017-03-14 11:05:00,124.14,124.15,124.07,124.07,7641.0,116.8582,116.8676,116.7923,116.7923,7641.0
2017-03-14 11:10:00,124.07,124.07,123.9,123.97,17439.0,116.7923,116.7923,116.6323,116.6982,17439.0
2017-03-14 11:15:00,123.98,124.01,123.93,123.94,12621.0,116.7076,116.7358,116.6605,116.6699,12621.0
2017-03-14 11:20:00,123.94,123.98,123.87,123.95,7900.0,116.6699,116.7076,116.604,116.6793,7900.0
2017-03-14 11:25:00,123.95,124.03,123.85,123.92,9850.0,116.6793,116.7547,116.5852,116.6511,9850.0
2017-03-14 11:30:00,123.93,124.08,123.93,124.06,292423.0,116.6605,116.8017,116.6605,116.7829,292423.0
2017-03-14 11:35:00,124.09,124.26,124.09,124.24,10779.0,116.8111,116.9712,116.8111,116.9523,10779.0
2017-03-14 11:40:00,124.24,124.28,124.08,124.1,18644.0,116.9523,116.99,116.8017,116.8206,18644.0
2017-03-14 11:45:00,124.12,124.17,124.05,124.12,25901.0,116.8394,116.8864,116.7735,116.8394,25901.0
2017-03-14 11:50:00,124.13,124.18,124.09,124.18,10430.0,116.8488,116.8959,116.8111,116.8959,10430.0
2017-03-14 11:55:00,124.18,124.31,124.18,124.31,2625.0,116.8959,117.0182,116.8959,117.0182,2625.0
2017-03-14 12:00:00,124.31,124.4,124.29,124.32,8025.0,117.0182,117.103,116.9994,117.0276,8025.0
2017-03-14 12:05:00,124.33,124.37,124.12,124.16,12973.0,117.0371,117.0747,116.8394,116.877,12973.0
2017-03-14 12:10:00,124.11,124.16,124.05,124.06,5000.0,116.83,116.877,116.7735,116.7829,5000.0
2017-03-14 12:15:00,124.06,124.09,123.99,124.0,3700.0,116.7829,116.8111,116.717,116.7264,3700.0
2017-03-14 12:20:00,124.02,124.07,123.98,124.07,2400.0,116.7452,116.7923,116.7076,116.7923,2400.0
2017-03-14 12:25:00,124.11,124.12,124.08,124.12,2250.0,116.83,116.8394,116.8017,116.8394,2250.0
2017-03-14 12:30:00,124.15,124.21,124.15,124.16,4211.0,116.8676,116.9241,116.8676,116.877,4211.0
2017-03-14 12:35:00,124.16,124.24,124.13,124.23,3000.0,116.877,116.9523,116.8488,116.9429,3000.0
2017-03-14 12:40:00,124.23,124.29,124.22,124.29,1600.0,116.9429,116.9994,116.9335,116.9994,1600.0
2017-03-14 12:45:00,124.31,124.31,124.23,124.28,3531.0,117.0182,117.0182,116.9429,116.99,3531.0
2017-03-14 12:50:00,124.3,124.3,124.24,124.29,3987.0,117.0088,117.0088,116.9523,116.9994,3987.0
2017-03-14 12:55:00,124.29,124.31,124.24,124.28,6907.0,116.9994,117.0182,116.9523,116.99,6907.0
2017-03-14 13:00:00,124.3,124.34,124.2,124.25,20023.0,117.0088,117.0465,116.9147,116.9618,20023.0
2017-03-14 13:05:00,124.23,124.31,124.23,124.25,7572.0,116.9429,117.0182,116.9429,116.9618,7572.0
2017-03-14 13:10:00,124.26,124.37,124.14,124.16,58595.0,116.9712,117.0747,116.8582,116.877,58595.0
2017-03-14 13:15:00,124.18,124.26,124.11,124.21,13364.0,116.8959,116.9712,116.83,116.9241,13364.0
2017-03-14 13:20:00,124.2,124.23,124.15,124.23,2700.0,116.9147,116.9429,116.8676,116.9429,2700.0
2017-03-14 13:25:00,124.25,124.28,124.14,124.2,22699.0,116.9618,116.99,116.8582,116.9147,22699.0
2017-03-14 13:30:00,124.21,124.46,124.15,124.46,29641.0,116.9241,117.1594,116.8676,117.1594,29641.0
2017-03-14 13:35:00,124.43,124.55,124.42,124.49,11902.0,117.1312,117.2442,117.1218,117.1877,11902.0
2017-03-14 13:40:00,124.5,124.5,124.37,124.4,17454.0,117.1971,117.1971,117.0747,117.103,17454.0
2017-03-14 13:45:00,124.44,124.54,124.44,124.48,21415.0,117.1406,117.2347,117.1406,117.1783,21415.0
2017-03-14 13:50:00,124.48,124.51,124.35,124.4,23885.0,117.1783,117.2065,117.0559,117.103,23885.0
2017-03-14 13:55:00,124.4,124.42,124.36,124.4,11280.0,117.103,117.1218,117.0653,117.103,11280.0
2017-03-14 14:00:00,124.41,124.41,124.36,124.38,12058.0,117.1124,117.1124,117.0653,117.0841,12058.0
2017-03-14 14:05:00,124.38,124.41,124.3,124.35,11539.0,117.0841,117.1124,117.0088,117.0559,11539.0
2017-03-14 14:10:00,124.38,124.4,124.32,124.33,8811.0,117.0841,117.103,117.0276,117.0371,8811.0
2017-03-14 14:15:00,124.35,124.39,124.24,124.3,7487.0,117.0559,117.0935,116.9523,117.0088,7487.0
2017-03-14 14:20:00,124.31,124.35,124.31,124.35,2900.0,117.0182,117.0559,117.0182,117.0559,2900.0
2017-03-14 14:25:00,124.35,124.37,124.31,124.31,11145.0,117.0559,117.0747,117.0182,117.0182,11145.0
2017-03-14 14:30:00,124.33,124.4,124.3,124.4,21198.0,117.0371,117.103,117.0088,117.103,21198.0
2017-03-14 14:35:00,124.4,124.41,124.34,124.36,7733.0,117.103,117.1124,117.0465,117.0653,7733.0
2017-03-14 14:40:00,124.35,124.41,124.34,124.39,9747.0,117.0559,117.1124,117.0465,117.0935,9747.0
2017-03-14 14:45:00,124.38,124.41,124.35,124.38,10399.0,117.0841,117.1124,117.0559,117.0841,10399.0
2017-03-14 14:50:00,124.39,124.41,124.31,124.38,15518.0,117.0935,117.1124,117.0182,117.0841,15518.0
2017-03-14 14:55:00,124.37,124.4,124.31,124.39,12865.0,117.0747,117.103,117.0182,117.0935,12865.0
2017-03-14 15:00:00,124.38,124.42,124.36,124.4,25057.0,117.0841,117.1218,117.0653,117.103,25057.0
2017-03-14 15:05:00,124.41,124.44,124.39,124.4,31039.0,117.1124,117.1406,117.0935,117.103,31039.0
2017-03-14 15:10:00,124.42,124.43,124.38,124.4,23534.0,117.1218,117.1312,117.0841,117.103,23534.0
2017-03-14 15:15:00,124.4,124.47,124.39,124.45,27841.0,117.103,117.1688,117.0935,117.15,27841.0
2017-03-14 15:20:00,124.46,124.46,124.42,124.45,28794.0,117.1594,117.1594,117.1218,117.15,28794.0
2017-03-14 15:25:00,124.45,124.53,124.44,124.5,43342.0,117.15,117.2253,117.1406,117.1971,43342.0
2017-03-14 15:30:00,124.49,124.51,124.44,124.45,79293.0,117.1877,117.2065,117.1406,117.15,79293.0
2017-03-14 15:35:00,124.45,124.48,124.42,124.44,39321.0,117.15,117.1783,117.1218,117.1406,39321.0
2017-03-14 15:40:00,124.45,124.45,124.39,124.39,24665.0,117.15,117.15,117.0935,117.0935,24665.0
2017-03-14 15:45:00,124.39,124.39,124.3,124.31,27655.0,117.0935,117.0935,117.0088,117.0182,27655.0
2017-03-14 15:50:00,124.32,124.44,124.32,124.41,88324.0,117.0276,117.1406,117.0276,117.1124,88324.0
2017-03-14 15:55:00,124.41,124.46,124.28,124.3,140845.0,117.1124,117.1594,116.99,117.0088,140845.0
2017-03-15 09:30:00,124.93,124.93,124.39,124.39,31790.0,117.6019,117.6019,117.0935,117.0935,31790.0
2017-03-15 09:35:00,124.39,124.5,124.39,124.46,1805.0,117.0935,117.1971,117.0935,117.1594,1805.0
2017-03-15 09:40:00,124.41,124.53,124.41,124.42,5376.0,117.1124,117.2253,117.1124,117.1218,5376.0
2017-03-15 09:45:00,124.42,124.51,124.37,124.47,7607.0,117.1218,117.2065,117.0747,117.1688,7607.0
2017-03-15 09:50:00,124.44,124.51,124.38,124.45,5750.0,117.1406,117.2065,117.0841,117.15,5750.0
2017-03-15 09:55:00,124.41,124.47,124.33,124.4,4600.0,117.1124,117.1688,117.0371,117.103,4600.0
2017-03-15 10:00:00,124.41,124.44,124.33,124.33,4900.0,117.1124,117.1406,117.0371,117.0371,4900.0
2017-03-15 10:05:00,124.33,124.35,124.21,124.25,8275.0,117.0371,117.0559,116.9241,116.9618,8275.0
2017-03-15 10:10:00,124.24,124.32,124.19,124.3,13070.0,116.9523,117.0276,116.9053,117.0088,13070.0
2017-03-15 10:15:00,124.28,124.28,124.18,124.22,7987.0,116.99,116.99,116.8959,116.9335,7987.0
2017-03-15 10:20:00,124.22,124.28,124.17,124.18,5500.0,116.9335,116.99,116.8864,116.8959,5500.0
2017-03-15 10:25:00,124.18,124.29,124.18,124.27,10361.0,116.8959,116.9994,116.8959,116.9806,10361.0
2017-03-15 10:30:00,124.29,124.31,124.21,124.28,12123.0,116.9994,117.0182,116.9241,116.99,12123.0
2017-03-15 10:35:00,124.27,124.38,124.25,124.33,20156.0,116.9806,117.0841,116.9618,117.0371,20156.0
2017-03-15 10:40:00,124.34,124.34,124.24,124.25,18728.0,117.0465,117.0465,116.9523,116.9618,18728.0
2017-03-15 10:45:00,124.24,124.27,124.18,124.25,10480.0,116.9523,116.9806,116.8959,116.9618,10480.0
2017-03-15 10:50:00,124.26,124.26,124.19,124.25,4773.0,116.9712,116.9712,116.9053,116.9618,4773.0
2017-03-15 10:55:00,124.25,124.27,124.18,124.24,11327.0,116.9618,116.9806,116.8959,116.9523,11327.0
2017-03-15 11:00:00,124.25,124.26,124.23,124.25,17586.0,116.9618,116.9712,116.9429,116.9618,17586.0
2017-03-15 11:05:00,124.25,124.33,124.25,124.31,23247.0,116.9618,117.0371,116.9618,117.0182,23247.0
2017-03-15 11:10:00,124.31,124.36,124.28,124.34,16057.0,117.0182,117.0653,116.99,117.0465,16057.0
2017-03-15 11:15:00,124.34,124.37,124.31,124.35,10693.0,117.0465,117.0747,117.0182,117.0559,10693.0
2017-03-15 11:20:00,124.35,124.36,124.32,124.32,10015.0,117.0559,117.0653,117.0276,117.0276,10015.0
2017-03-15 11:25:00,124.35,124.36,124.31,124.35,6512.0,117.0559,117.0653,117.0182,117.0559,6512.0
2017-03-15 11:30:00,124.35,124.36,124.32,124.34,8130.0,117.0559,117.0653,117.0276,117.0465,8130.0
2017-03-15 11:35:00,124.32,124.48,124.29,124.48,7510.0,117.0276,117.1783,116.9994,117.1783,7510.0
2017-03-15 11:40:00,124.49,124.5,124.38,124.42,9503.0,117.1877,117.1971,117.0841,117.1218,9503.0
2017-03-15 11:45:00,124.42,124.51,124.39,124.48,37458.0,117.1218,117.2065,117.0935,117.1783,37458.0
2017-03-15 11:50:00,124.48,124.51,124.45,124.5,3853.0,117.1783,117.2065,117.15,117.1971,3853.0
2017-03-15 11:55:00,124.49,124.53,124.47,124.5,2903.0,117.1877,117.2253,117.1688,117.1971,2903.0
2017-03-15 12:00:00,124.52,124.56,124.51,124.51,5142.0,117.2159,117.2536,117.2065,117.2065,5142.0
2017-03-15 12:05:00,124.51,124.61,124.51,124.6,5735.0,117.2065,117.3006,117.2065,117.2912,5735.0
2017-03-15 12:10:00,124.61,124.67,124.61,124.64,6556.0,117.3006,117.3571,117.3006,117.3289,6556.0
2017-03-15 12:15:00,124.65,124.65,124.56,124.56,4100.0,117.3383,117.3383,117.2536,117.2536,4100.0
2017-03-15 12:20:00,124.57,124.73,124.57,124.63,25451.0,117.263,117.4136,117.263,117.3195,25451.0
2017-03-15 12:25:00,124.62,124.62,124.55,124.55,2800.0,117.31,117.31,117.2442,117.2442,2800.0
2017-03-15 12:30:00,124.55,124.63,124.49,124.6,17254.0,117.2442,117.3195,117.1877,117.2912,17254.0
2017-03-15 12:35:00,124.61,124.69,124.59,124.66,7263.0,117.3006,117.3759,117.2818,117.3477,7263.0
2017-03-15 12:40:00,124.68,124.76,124.65,124.75,12205.0,117.3665,117.4418,117.3383,117.4324,12205.0
2017-03-15 12:45:00,124.75,124.75,124.7,124.7,11832.0,117.4324,117.4324,117.3854,117.3854,11832.0
2017-03-15 12:50:00,124.7,124.78,124.7,124.74,8535.0,117.3854,117.4607,117.3854,117.423,8535.0
2017-03-15 12:55:00,124.77,124.79,124.7,124.7,5713.0,117.4513,117.4701,117.3854,117.3854,5713.0
2017-03-15 13:00:00,124.7,124.74,124.69,124.7,8814.0,117.3854,117.423,117.3759,117.3854,8814.0
2017-03-15 13:05:00,124.7,124.75,124.65,124.72,8900.0,117.3854,117.4324,117.3383,117.4042,8900.0
2017-03-15 13:10:00,124.71,124.71,124.65,124.65,3661.0,117.3948,117.3948,117.3383,117.3383,3661.0
2017-03-15 13:15:00,124.63,124.7,124.62,124.63,3082.0,117.3195,117.3854,117.31,117.3195,3082.0
2017-03-15 13:20:00,124.6,124.65,124.56,124.6,5276.0,117.2912,117.3383,117.2536,117.2912,5276.0
2017-03-15 13:25:00,124.58,124.61,124.57,124.59,3021.0,117.2724,117.3006,117.263,117.2818,3021.0
2017-03-15 13:30:00,124.57,124.62,124.56,124.6,4429.0,117.263,117.31,117.2536,117.2912,4429.0
2017-03-15 13:35:00,124.61,124.67,124.59,124.66,11557.0,117.3006,117.3571,117.2818,117.3477,11557.0
2017-03-15 13:40:00,124.67,124.68,124.61,124.64,3928.0,117.3571,117.3665,117.3006,117.3289,3928.0
2017-03-15 13:45:00,124.63,124.66,124.62,124.65,3400.0,117.3195,117.3477,117.31,117.3383,3400.0
2017-03-15 13:50:00,124.67,124.68,124.64,124.66,2000.0,117.3571,117.3665,117.3289,117.3477,2000.0
2017-03-15 13:55:00,124.66,124.67,124.6,124.66,7084.0,117.3477,117.3571,117.2912,117.3477,7084.0
2017-03-15 14:00:00,124.67,125.36,124.65,124.91,43348.0,117.3571,118.0066,117.3383,117.583,43348.0
2017-03-15 14:05:00,124.92,125.1,124.84,124.86,18882.0,117.5925,117.7619,117.5171,117.536,18882.0
2017-03-15 14:10:00,124.93,125.01,124.84,124.85,5321.0,117.6019,117.6772,117.5171,117.5266,5321.0
2017-03-15 14:15:00,124.87,124.95,124.79,124.82,4120.0,117.5454,117.6207,117.4701,117.4983,4120.0
2017-03-15 14:20:00,124.9,124.94,124.8,124.88,6163.0,117.5736,117.6113,117.4795,117.5548,6163.0
2017-03-15 14:25:00,124.88,124.92,124.75,124.79,5732.0,117.5548,117.5925,117.4324,117.4701,5732.0
2017-03-15 14:30:00,124.75,124.83,124.69,124.71,12133.0,117.4324,117.5077,117.3759,117.3948,12133.0
2017-03-15 14:35:00,124.69,124.84,124.67,124.75,3819.0,117.3759,117.5171,117.3571,117.4324,3819.0
2017-03-15 14:40:00,124.83,124.91,124.77,124.89,12247.0,117.5077,117.583,117.4513,117.5642,12247.0
2017-03-15 14:45:00,124.89,125.08,124.89,125.01,7013.0,117.5642,117.7431,117.5642,117.6772,7013.0
2017-03-15 14:50:00,125.0,125.0,124.9,124.94,22404.0,117.6678,117.6678,117.5736,117.6113,22404.0
2017-03-15 14:55:00,124.93,124.98,124.89,124.97,7772.0,117.6019,117.6489,117.5642,117.6395,7772.0
2017-03-15 15:00:00,125.01,125.02,124.93,124.93,9728.0,117.6772,117.6866,117.6019,117.6019,9728.0
2017-03-15 15:05:00,124.93,124.96,124.91,124.95,9813.0,117.6019,117.6301,117.583,117.6207,9813.0
2017-03-15 15:10:00,124.95,124.95,124.89,124.95,30788.0,117.6207,117.6207,117.5642,117.6207,30788.0
2017-03-15 15:15:00,124.95,124.99,124.88,124.94,16162.0,117.6207,117.6583,117.5548,117.6113,16162.0
2017-03-15 15:20:00,124.89,124.92,124.87,124.92,6265.0,117.5642,117.5925,117.5454,117.5925,6265.0
2017-03-15 15:25:00,124.93,124.95,124.89,124.95,13537.0,117.6019,117.6207,117.5642,117.6207,13537.0
2017-03-15 15:30:00,124.95,125.03,124.93,125.0,20384.0,117.6207,117.696,117.6019,117.6678,20384.0
2017-03-15 15:35:00,125.02,125.02,124.95,124.99,25361.0,117.6866,117.6866,117.6207,117.6583,25361.0
2017-03-15 15:40:00,124.99,124.99,124.92,124.94,11432.0,117.6583,117.6583,117.5925,117.6113,11432.0
2017-03-15 15:45:00,124.93,124.94,124.65,124.66,35021.0,117.6019,117.6113,117.3383,117.3477,35021.0
2017-03-15 15:50:00,124.67,124.83,124.66,124.75,64931.0,117.3571,117.5077,117.3477,117.4324,64931.0
2017-03-15 15:55:00,124.76,124.76,124.63,124.65,98918.0,117.4418,117.4418,117.3195,117.3383,98918.0
2017-03-16 09:30:00,124.64,124.91,124.33,124.77,25956.0,117.3289,117.583,117.0371,117.4513,25956.0
2017-03-16 09:35:00,124.94,124.94,124.55,124.69,16182.0,117.6113,117.6113,117.2442,117.3759,16182.0
2017-03-16 09:40:00,124.64,124.8,124.64,124.69,7600.0,117.3289,117.4795,117.3289,117.3759,7600.0
2017-03-16 09:45:00,124.71,124.72,124.58,124.65,11518.0,117.3948,117.4042,117.2724,117.3383,11518.0
2017-03-16 09:50:00,124.64,124.67,124.49,124.53,9000.0,117.3289,117.3571,117.1877,117.2253,9000.0
2017-03-16 09:55:00,124.51,124.51,124.33,124.35,24975.0,117.2065,117.2065,117.0371,117.0559,24975.0
2017-03-16 10:00:00,124.37,124.51,124.37,124.47,7700.0,117.0747,117.2065,117.0747,117.1688,7700.0
2017-03-16 10:05:00,124.48,124.55,124.41,124.44,10429.0,117.1783,117.2442,117.1124,117.1406,10429.0
2017-03-16 10:10:00,124.4,124.42,124.11,124.15,18968.0,117.103,117.1218,116.83,116.8676,18968.0
2017-03-16 10:15:00,124.15,124.22,124.06,124.12,16169.0,116.8676,116.9335,116.7829,116.8394,16169.0
2017-03-16 10:20:00,124.09,124.09,123.9,124.0,25942.0,116.8111,116.8111,116.6323,116.7264,25942.0
2017-03-16 10:25:00,124.01,124.05,123.9,123.97,21020.0,116.7358,116.7735,116.6323,116.6982,21020.0
2017-03-16 10:30:00,123.96,124.26,123.94,124.26,10239.0,116.6888,116.9712,116.6699,116.9712,10239.0
2017-03-16 10:35:00,124.27,124.41,124.22,124.35,63481.0,116.9806,117.1124,116.9335,117.0559,63481.0
2017-03-16 10:40:00,124.36,124.49,124.31,124.46,26127.0,117.0653,117.1877,117.0182,117.1594,26127.0
2017-03-16 10:45:00,124.47,124.47,124.34,124.45,12572.0,117.1688,117.1688,117.0465,117.15,12572.0
2017-03-16 10:50:00,124.43,124.46,124.25,124.36,9800.0,117.1312,117.1594,116.9618,117.0653,9800.0
2017-03-16 10:55:00,124.36,124.4,124.21,124.39,15444.0,117.0653,117.103,116.9241,117.0935,15444.0
2017-03-16 11:00:00,124.4,124.41,124.22,124.32,11803.0,117.103,117.1124,116.9335,117.0276,11803.0
2017-03-16 11:05:00,124.32,124.47,124.25,124.47,8637.0,117.0276,117.1688,116.9618,117.1688,8637.0
2017-03-16 11:10:00,124.46,124.48,124.32,124.32,8401.0,117.1594,117.1783,117.0276,117.0276,8401.0
2017-03-16 11:15:00,124.32,124.33,124.21,124.27,7443.0,117.0276,117.0371,116.9241,116.9806,7443.0
2017-03-16 11:20:00,124.25,124.31,124.21,124.25,5779.0,116.9618,117.0182,116.9241,116.9618,5779.0
2017-03-16 11:25:00,124.27,124.33,124.27,124.28,3979.0,116.9806,117.0371,116.9806,116.99,3979.0
2017-03-16 11:30:00,124.29,124.36,124.29,124.31,5160.0,116.9994,117.0653,116.9994,117.0182,5160.0
2017-03-16 11:35:00,124.33,124.35,124.26,124.28,4700.0,117.0371,117.0559,116.9712,116.99,4700.0
2017-03-16 11:40:00,124.27,124.32,124.23,124.23,52312.0,116.9806,117.0276,116.9429,116.9429,52312.0
2017-03-16 11:45:00,124.27,124.35,124.24,124.34,6108.0,116.9806,117.0559,116.9523,117.0465,6108.0
2017-03-16 11:50:00,124.34,124.36,124.29,124.32,8959.0,117.0465,117.0653,116.9994,117.0276,8959.0
2017-03-16 11:55:00,124.33,124.37,124.32,124.36,13660.0,117.0371,117.0747,117.0276,117.0653,13660.0
2017-03-16 12:00:00,124.35,124.36,124.3,124.34,12231.0,117.0559,117.0653,117.0088,117.0465,12231.0
2017-03-16 12:05:00,124.34,124.4,124.34,124.36,19601.0,117.0465,117.103,117.0465,117.0653,19601.0
2017-03-16 12:10:00,124.37,124.4,124.32,124.34,6035.0,117.0747,117.103,117.0276,117.0465,6035.0
2017-03-16 12:15:00,124.35,124.46,124.34,124.41,4743.0,117.0559,117.1594,117.0465,117.1124,4743.0
2017-03-16 12:20:00,124.4,124.4,124.33,124.36,10001.0,117.103,117.103,117.0371,117.0653,10001.0
2017-03-16 12:25:00,124.37,124.42,124.33,124.42,11579.0,117.0747,117.1218,117.0371,117.1218,11579.0
2017-03-16 12:30:00,124.47,124.5,124.41,124.43,19960.0,117.1688,117.1971,117.1124,117.1312,19960.0
2017-03-16 12:35:00,124.45,124.47,124.38,124.43,5786.0,117.15,117.1688,117.0841,117.1312,5786.0
2017-03-16 12:40:00,124.41,124.49,124.4,124.49,3274.0,117.1124,117.1877,117.103,117.1877,3274.0
2017-03-16 12:45:00,124.47,124.59,124.39,124.39,9986.0,117.1688,117.2818,117.0935,117.0935,9986.0
2017-03-16 12:50:00,124.39,124.44,124.36,124.36,4382.0,117.0935,117.1406,117.0653,117.0653,4382.0
2017-03-16 12:55:00,124.37,124.46,124.35,124.46,3876.0,117.0747,117.1594,117.0559,117.1594,3876.0
2017-03-16 13:00:00,124.44,124.44,124.37,124.37,6209.0,117.1406,117.1406,117.0747,117.0747,6209.0
2017-03-16 13:05:00,124.38,124.38,124.31,124.33,6850.0,117.0841,117.0841,117.0182,117.0371,6850.0
2017-03-16 13:10:00,124.32,124.33,124.27,124.31,4600.0,117.0276,117.0371,116.9806,117.0182,4600.0
2017-03-16 13:15:00,124.32,124.33,124.19,124.21,10161.0,117.0276,117.0371,116.9053,116.9241,10161.0
2017-03-16 13:20:00,124.2,124.27,124.2,124.21,4150.0,116.9147,116.9806,116.9147,116.9241,4150.0
2017-03-16 13:25:00,124.19,124.24,124.12,124.18,11727.0,116.9053,116.9523,116.8394,116.8959,11727.0
2017-03-16 13:30:00,124.19,124.24,124.19,124.23,7818.0,116.9053,116.9523,116.9053,116.9429,7818.0
2017-03-16 13:35:00,124.21,124.25,124.17,124.23,6350.0,116.9241,116.9618,116.8864,116.9429,6350.0
2017-03-16 13:40:00,124.23,124.25,124.18,124.19,8779.0,116.9429,116.9618,116.8959,116.9053,8779.0
2017-03-16 13:45:00,124.2,124.23,124.18,124.18,5600.0,116.9147,116.9429,116.8959,116.8959,5600.0
2017-03-16 13:50:00,124.22,124.24,124.19,124.23,6071.0,116.9335,116.9523,116.9053,116.9429,6071.0
2017-03-16 13:55:00,124.23,124.28,124.21,124.21,8383.0,116.9429,116.99,116.9241,116.9241,8383.0
2017-03-16 14:00:00,124.24,124.27,124.22,124.27,6800.0,116.9523,116.9806,116.9335,116.9806,6800.0
2017-03-16 14:05:00,124.27,124.31,124.26,124.3,5861.0,116.9806,117.0182,116.9712,117.0088,5861.0
2017-03-16 14:10:00,124.29,124.3,124.28,124.28,5400.0,116.9994,117.0088,116.99,116.99,5400.0
2017-03-16 14:15:00,124.31,124.33,124.3,124.32,5477.0,117.0182,117.0371,117.0088,117.0276,5477.0
2017-03-16 14:20:00,124.33,124.34,124.31,124.33,2990.0,117.0371,117.0465,117.0182,117.0371,2990.0
2017-03-16 14:25:00,124.32,124.34,124.31,124.34,5914.0,117.0276,117.0465,117.0182,117.0465,5914.0
2017-03-16 14:30:00,124.32,124.34,124.27,124.27,6500.0,117.0276,117.0465,116.9806,116.9806,6500.0
2017-03-16 14:35:00,124.27,124.3,124.19,124.2,9449.0,116.9806,117.0088,116.9053,116.9147,9449.0
2017-03-16 14:40:00,124.19,124.26,124.15,124.15,13842.0,116.9053,116.9712,116.8676,116.8676,13842.0
2017-03-16 14:45:00,124.14,124.14,124.08,124.11,5207.0,116.8582,116.8582,116.8017,116.83,5207.0
2017-03-16 14:50:00,124.13,124.23,124.1,124.15,8892.0,116.8488,116.9429,116.8206,116.8676,8892.0
2017-03-16 14:55:00,124.18,124.21,124.14,124.19,3500.0,116.8959,116.9241,116.8582,116.9053,3500.0
2017-03-16 15:00:00,124.19,124.19,124.05,124.11,12863.0,116.9053,116.9053,116.7735,116.83,12863.0
2017-03-16 15:05:00,124.12,124.19,124.11,124.18,5244.0,116.8394,116.9053,116.83,116.8959,5244.0
2017-03-16 15:10:00,124.19,124.31,124.19,124.25,6242.0,116.9053,117.0182,116.9053,116.9618,6242.0
2017-03-16 15:15:00,124.26,124.35,124.26,124.34,4871.0,116.9712,117.0559,116.9712,117.0465,4871.0
2017-03-16 15:20:00,124.35,124.36,124.28,124.28,17089.0,117.0559,117.0653,116.99,116.99,17089.0
2017-03-16 15:25:00,124.28,124.28,124.23,124.28,16461.0,116.99,116.99,116.9429,116.99,16461.0
2017-03-16 15:30:00,124.25,124.3,124.2,124.3,14248.0,116.9618,117.0088,116.9147,117.0088,14248.0
2017-03-16 15:35:00,124.31,124.35,124.3,124.3,16098.0,117.0182,117.0559,117.0088,117.0088,16098.0
2017-03-16 15:40:00,124.3,124.37,124.3,124.34,14939.0,117.0088,117.0747,117.0088,117.0465,14939.0
2017-03-16 15:45:00,124.35,124.35,124.27,124.32,21822.0,117.0559,117.0559,116.9806,117.0276,21822.0
2017-03-16 15:50:00,124.31,124.36,124.31,124.34,34877.0,117.0182,117.0653,117.0182,117.0465,34877.0
2017-03-16 15:55:00,124.34,124.36,124.29,124.35,61171.0,117.0465,117.0653,116.9994,117.0559,61171.0
2017-03-17 09:30:00,124.5,124.63,124.05,124.2,448951.0,117.1971,117.3195,116.7735,116.9147,448951.0
2017-03-17 09:35:00,124.29,124.29,123.91,123.93,10322.0,116.9994,116.9994,116.6417,116.6605,10322.0
2017-03-17 09:40:00,123.92,123.97,123.69,123.87,10438.0,116.6511,116.6982,116.4346,116.604,10438.0
2017-03-17 09:45:00,123.98,124.39,123.85,124.37,22174.0,116.7076,117.0935,116.5852,117.0747,22174.0
2017-03-17 09:50:00,124.39,124.53,124.3,124.37,17670.0,117.0935,117.2253,117.0088,117.0747,17670.0
2017-03-17 09:55:00,124.38,124.53,124.24,124.27,9600.0,117.0841,117.2253,116.9523,116.9806,9600.0
2017-03-17 10:00:00,124.28,124.33,124.17,124.31,9528.0,116.99,117.0371,116.8864,117.0182,9528.0
2017-03-17 10:05:00,124.31,124.37,124.18,124.35,7545.0,117.0182,117.0747,116.8959,117.0559,7545.0
2017-03-17 10:10:00,124.39,124.39,124.21,124.21,9137.0,117.0935,117.0935,116.9241,116.9241,9137.0
2017-03-17 10:15:00,124.17,124.22,124.13,124.19,8156.0,116.8864,116.9335,116.8488,116.9053,8156.0
2017-03-17 10:20:00,124.2,124.26,124.14,124.14,6600.0,116.9147,116.9712,116.8582,116.8582,6600.0
2017-03-17 10:25:00,124.19,124.33,124.19,124.32,9785.0,116.9053,117.0371,116.9053,117.0276,9785.0
2017-03-17 10:30:00,124.31,124.42,124.31,124.4,5983.0,117.0182,117.1218,117.0182,117.103,5983.0
2017-03-17 10:35:00,124.41,124.41,124.24,124.31,6800.0,117.1124,117.1124,116.9523,117.0182,6800.0
2017-03-17 10:40:00,124.35,124.41,124.3,124.31,2514.0,117.0559,117.1124,117.0088,117.0182,2514.0
2017-03-17 10:45:00,124.29,124.4,124.24,124.36,4851.0,116.9994,117.103,116.9523,117.0653,4851.0
2017-03-17 10:50:00,124.33,124.37,124.32,124.33,4200.0,117.0371,117.0747,117.0276,117.0371,4200.0
2017-03-17 10:55:00,124.31,124.37,124.29,124.37,3000.0,117.0182,117.0747,116.9994,117.0747,3000.0
2017-03-17 11:00:00,124.37,124.37,124.16,124.21,11021.0,117.0747,117.0747,116.877,116.9241,11021.0
2017-03-17 11:05:00,124.2,124.32,124.15,124.3,7845.0,116.9147,117.0276,116.8676,117.0088,7845.0
2017-03-17 11:10:00,124.3,124.36,124.25,124.26,9081.0,117.0088,117.0653,116.9618,116.9712,9081.0
2017-03-17 11:15:00,124.27,124.4,124.26,124.4,9629.0,116.9806,117.103,116.9712,117.103,9629.0
2017-03-17 11:20:00,124.4,124.42,124.32,124.32,8201.0,117.103,117.1218,117.0276,117.0276,8201.0
2017-03-17 11:25:00,124.36,124.44,124.36,124.41,5925.0,117.0653,117.1406,117.0653,117.1124,5925.0
2017-03-17 11:30:00,124.41,124.41,124.31,124.33,22696.0,117.1124,117.1124,117.0182,117.0371,22696.0
2017-03-17 11:35:00,124.33,124.38,124.3,124.34,6991.0,117.0371,117.0841,117.0088,117.0465,6991.0
2017-03-17 11:40:00,124.33,124.4,124.31,124.4,7536.0,117.0371,117.103,117.0182,117.103,7536.0
2017-03-17 11:45:00,124.4,124.4,124.3,124.33,17784.0,117.103,117.103,117.0088,117.0371,17784.0
2017-03-17 11:50:00,124.34,124.37,124.32,124.32,5337.0,117.0465,117.0747,117.0276,117.0276,5337.0
2017-03-17 11:55:00,124.33,124.39,124.32,124.39,4717.0,117.0371,117.0935,117.0276,117.0935,4717.0
2017-03-17 12:00:00,124.4,124.41,124.35,124.41,12443.0,117.103,117.1124,117.0559,117.1124,12443.0
2017-03-17 12:05:00,124.41,124.41,124.34,124.4,8167.0,117.1124,117.1124,117.0465,117.103,8167.0
2017-03-17 12:10:00,124.4,124.42,124.37,124.39,3811.0,117.103,117.1218,117.0747,117.0935,3811.0
2017-03-17 12:15:00,124.39,124.42,124.39,124.41,5890.0,117.0935,117.1218,117.0935,117.1124,5890.0
2017-03-17 12:20:00,124.4,124.42,124.36,124.36,11165.0,117.103,117.1218,117.0653,117.0653,11165.0
2017-03-17 12:25:00,124.37,124.39,124.36,124.39,2541.0,117.0747,117.0935,117.0653,117.0935,2541.0
2017-03-17 12:30:00,124.37,124.44,124.37,124.37,3966.0,117.0747,117.1406,117.0747,117.0747,3966.0
2017-03-17 12:35:00,124.36,124.43,124.36,124.42,2905.0,117.0653,117.1312,117.0653,117.1218,2905.0
2017-03-17 12:40:00,124.41,124.42,124.39,124.4,6204.0,117.1124,117.1218,117.0935,117.103,6204.0
2017-03-17 12:45:00,124.4,124.41,124.33,124.39,5308.0,117.103,117.1124,117.0371,117.0935,5308.0
2017-03-17 12:50:00,124.38,124.38,124.31,124.38,3966.0,117.0841,117.0841,117.0182,117.0841,3966.0
2017-03-17 12:55:00,124.38,124.39,124.31,124.34,2200.0,117.0841,117.0935,117.0182,117.0465,2200.0
2017-03-17 13:00:00,124.34,124.42,124.34,124.39,3300.0,117.0465,117.1218,117.0465,117.0935,3300.0
2017-03-17 13:05:00,124.4,124.43,124.34,124.4,4527.0,117.103,117.1312,117.0465,117.103,4527.0
2017-03-17 13:10:00,124.4,124.41,124.38,124.41,3465.0,117.103,117.1124,117.0841,117.1124,3465.0
2017-03-17 13:15:00,124.41,124.41,124.37,124.38,4618.0,117.1124,117.1124,117.0747,117.0841,4618.0
2017-03-17 13:20:00,124.36,124.39,124.36,124.37,2514.0,117.0653,117.0935,117.0653,117.0747,2514.0
2017-03-17 13:25:00,124.36,124.39,124.36,124.38,2077.0,117.0653,117.0935,117.0653,117.0841,2077.0
2017-03-17 13:30:00,124.37,124.39,124.36,124.39,3611.0,117.0747,117.0935,117.0653,117.0935,3611.0
2017-03-17 13:35:00,124.39,124.44,124.39,124.4,7314.0,117.0935,117.1406,117.0935,117.103,7314.0
2017-03-17 13:40:00,124.39,124.39,124.34,124.34,3646.0,117.0935,117.0935,117.0465,117.0465,3646.0
2017-03-17 13:45:00,124.34,124.35,124.33,124.34,2500.0,117.0465,117.0559,117.0371,117.0465,2500.0
2017-03-17 13:50:00,124.35,124.4,124.35,124.4,2927.0,117.0559,117.103,117.0559,117.103,2927.0
2017-03-17 13:55:00,124.4,124.4,124.37,124.38,2165.0,117.103,117.103,117.0747,117.0841,2165.0
2017-03-17 14:00:00,124.4,124.42,124.37,124.37,7754.0,117.103,117.1218,117.0747,117.0747,7754.0
2017-03-17 14:05:00,124.39,124.44,124.38,124.42,5390.0,117.0935,117.1406,117.0841,117.1218,5390.0
2017-03-17 14:10:00,124.42,124.43,124.37,124.41,7406.0,117.1218,117.1312,117.0747,117.1124,7406.0
2017-03-17 14:15:00,124.4,124.41,124.37,124.38,9651.0,117.103,117.1124,117.0747,117.0841,9651.0
2017-03-17 14:20:00,124.39,124.4,124.35,124.36,8003.0,117.0935,117.103,117.0559,117.0653,8003.0
2017-03-17 14:25:00,124.36,124.38,124.29,124.31,5001.0,117.0653,117.0841,116.9994,117.0182,5001.0
2017-03-17 14:30:00,124.31,124.33,124.29,124.3,3397.0,117.0182,117.0371,116.9994,117.0088,3397.0
2017-03-17 14:35:00,124.3,124.34,124.29,124.29,4727.0,117.0088,117.0465,116.9994,116.9994,4727.0
2017-03-17 14:40:00,124.29,124.38,124.29,124.37,4539.0,116.9994,117.0841,116.9994,117.0747,4539.0
2017-03-17 14:45:00,124.38,124.38,124.32,124.36,2528.0,117.0841,117.0841,117.0276,117.0653,2528.0
2017-03-17 14:50:00,124.35,124.36,124.34,124.36,4478.0,117.0559,117.0653,117.0465,117.0653,4478.0
2017-03-17 14:55:00,124.37,124.39,124.36,124.39,2954.0,117.0747,117.0935,117.0653,117.0935,2954.0
2017-03-17 15:00:00,124.38,124.41,124.37,124.4,7711.0,117.0841,117.1124,117.0747,117.103,7711.0
2017-03-17 15:05:00,124.4,124.41,124.38,124.41,5702.0,117.103,117.1124,117.0841,117.1124,5702.0
2017-03-17 15:10:00,124.4,124.4,124.3,124.3,5826.0,117.103,117.103,117.0088,117.0088,5826.0
2017-03-17 15:15:00,124.31,124.35,124.31,124.34,8260.0,117.0182,117.0559,117.0182,117.0465,8260.0
2017-03-17 15:20:00,124.34,124.34,124.3,124.32,7427.0,117.0465,117.0465,117.0088,117.0276,7427.0
2017-03-17 15:25:00,124.32,124.34,124.3,124.3,16291.0,117.0276,117.0465,117.0088,117.0088,16291.0
2017-03-17 15:30:00,124.3,124.3,124.19,124.19,9313.0,117.0088,117.0088,116.9053,116.9053,9313.0
2017-03-17 15:35:00,124.17,124.2,124.11,124.16,16021.0,116.8864,116.9147,116.83,116.877,16021.0
2017-03-17 15:40:00,124.17,124.21,124.13,124.2,21162.0,116.8864,116.9241,116.8488,116.9147,21162.0
2017-03-17 15:45:00,124.2,124.22,124.13,124.18,16613.0,116.9147,116.9335,116.8488,116.8959,16613.0
2017-03-17 15:50:00,124.18,124.22,124.11,124.12,41999.0,116.8959,116.9335,116.83,116.8394,41999.0
2017-03-17 15:55:00,124.12,124.12,123.89,123.92,103517.0,116.8394,116.8394,116.6229,116.6511,103517.0
2017-03-20 09:30:00,123.57,124.13,123.51,123.86,29263.0,116.3216,116.8488,116.2652,116.5946,29263.0
2017-03-20 09:35:00,123.91,124.19,123.85,124.0,20830.0,116.6417,116.9053,116.5852,116.7264,20830.0
2017-03-20 09:40:00,124.07,124.19,124.07,124.08,6737.0,116.7923,116.9053,116.7923,116.8017,6737.0
2017-03-20 09:45:00,124.15,124.18,123.99,124.17,7372.0,116.8676,116.8959,116.717,116.8864,7372.0
2017-03-20 09:50:00,124.15,124.18,123.83,123.9,5990.0,116.8676,116.8959,116.5664,116.6323,5990.0
2017-03-20 09:55:00,123.93,124.05,123.85,123.93,39331.0,116.6605,116.7735,116.5852,116.6605,39331.0
2017-03-20 10:00:00,123.95,124.01,123.93,123.94,15092.0,116.6793,116.7358,116.6605,116.6699,15092.0
2017-03-20 10:05:00,123.95,124.04,123.95,124.0,9854.0,116.6793,116.7641,116.6793,116.7264,9854.0
2017-03-20 10:10:00,124.0,124.02,123.88,123.94,8535.0,116.7264,116.7452,116.6135,116.6699,8535.0
2017-03-20 10:15:00,123.92,124.06,123.91,124.05,11733.0,116.6511,116.7829,116.6417,116.7735,11733.0
2017-03-20 10:20:00,124.07,124.07,123.91,123.92,17718.0,116.7923,116.7923,116.6417,116.6511,17718.0
2017-03-20 10:25:00,123.94,124.01,123.92,123.92,6783.0,116.6699,116.7358,116.6511,116.6511,6783.0
2017-03-20 10:30:00,123.91,123.92,123.83,123.83,6534.0,116.6417,116.6511,116.5664,116.5664,6534.0
2017-03-20 10:35:00,123.83,123.88,123.82,123.87,5100.0,116.5664,116.6135,116.557,116.604,5100.0
2017-03-20 10:40:00,123.89,123.94,123.86,123.9,6579.0,116.6229,116.6699,116.5946,116.6323,6579.0
2017-03-20 10:45:00,123.89,123.93,123.77,123.8,7219.0,116.6229,116.6605,116.5099,116.5381,7219.0
2017-03-20 10:50:00,123.82,123.82,123.7,123.7,10900.0,116.557,116.557,116.444,116.444,10900.0
2017-03-20 10:55:00,123.7,123.81,123.65,123.77,6906.0,116.444,116.5476,116.3969,116.5099,6906.0
2017-03-20 11:00:00,123.78,123.82,123.69,123.72,12210.0,116.5193,116.557,116.4346,116.4628,12210.0
2017-03-20 11:05:00,123.72,123.72,123.6,123.61,18551.0,116.4628,116.4628,116.3499,116.3593,18551.0
2017-03-20 11:10:00,123.63,123.66,123.55,123.57,9183.0,116.3781,116.4064,116.3028,116.3216,9183.0
2017-03-20 11:15:00,123.57,123.65,123.57,123.62,4233.0,116.3216,116.3969,116.3216,116.3687,4233.0
2017-03-20 11:20:00,123.62,123.7,123.59,123.64,12564.0,116.3687,116.444,116.3405,116.3875,12564.0
2017-03-20 11:25:00,123.62,123.64,123.52,123.52,9038.0,116.3687,116.3875,116.2746,116.2746,9038.0
2017-03-20 11:30:00,123.52,123.53,123.42,123.44,8138.0,116.2746,116.284,116.1804,116.1993,8138.0
2017-03-20 11:35:00,123.47,123.5,123.23,123.33,38361.0,116.2275,116.2557,116.0016,116.0957,38361.0
2017-03-20 11:40:00,123.33,123.4,123.32,123.32,6789.0,116.0957,116.1616,116.0863,116.0863,6789.0
2017-03-20 11:45:00,123.32,123.48,123.31,123.48,6083.0,116.0863,116.2369,116.0769,116.2369,6083.0
2017-03-20 11:50:00,123.49,123.66,123.46,123.63,10952.0,116.2463,116.4064,116.2181,116.3781,10952.0
2017-03-20 11:55:00,123.64,123.68,123.63,123.66,6141.0,116.3875,116.4252,116.3781,116.4064,6141.0
2017-03-20 12:00:00,123.67,123.73,123.64,123.67,7047.0,116.4158,116.4723,116.3875,116.4158,7047.0
2017-03-20 12:05:00,123.69,123.8,123.68,123.79,4460.0,116.4346,116.5381,116.4252,116.5287,4460.0
2017-03-20 12:10:00,123.79,123.82,123.75,123.75,3509.0,116.5287,116.557,116.4911,116.4911,3509.0
2017-03-20 12:15:00,123.72,123.72,123.61,123.66,4330.0,116.4628,116.4628,116.3593,116.4064,4330.0
2017-03-20 12:20:00,123.7,123.77,123.69,123.75,4402.0,116.444,116.5099,116.4346,116.4911,4402.0
2017-03-20 12:25:00,123.78,123.79,123.73,123.73,2723.0,116.5193,116.5287,116.4723,116.4723,2723.0
2017-03-20 12:30:00,123.71,123.73,123.68,123.68,6508.0,116.4534,116.4723,116.4252,116.4252,6508.0
2017-03-20 12:35:00,123.69,123.76,123.63,123.71,15332.0,116.4346,116.5005,116.3781,116.4534,15332.0
2017-03-20 12:40:00,123.7,123.74,123.68,123.69,12091.0,116.444,116.4817,116.4252,116.4346,12091.0
2017-03-20 12:45:00,123.71,123.74,123.62,123.65,7000.0,116.4534,116.4817,116.3687,116.3969,7000.0
2017-03-20 12:50:00,123.63,123.65,123.6,123.61,4765.0,116.3781,116.3969,116.3499,116.3593,4765.0
2017-03-20 12:55:00,123.62,123.65,123.62,123.65,5363.0,116.3687,116.3969,116.3687,116.3969,5363.0
2017-03-20 13:00:00,123.65,123.66,123.61,123.62,6009.0,116.3969,116.4064,116.3593,116.3687,6009.0
2017-03-20 13:05:00,123.62,123.64,123.54,123.6,6139.0,116.3687,116.3875,116.2934,116.3499,6139.0
2017-03-20 13:10:00,123.58,123.59,123.56,123.58,3240.0,116.3311,116.3405,116.3122,116.3311,3240.0
2017-03-20 13:15:00,123.56,123.57,123.52,123.53,4192.0,116.3122,116.3216,116.2746,116.284,4192.0
2017-03-20 13:20:00,123.54,123.56,123.5,123.54,5016.0,116.2934,116.3122,116.2557,116.2934,5016.0
2017-03-20 13:25:00,123.55,123.56,123.53,123.54,5340.0,116.3028,116.3122,116.284,116.2934,5340.0
2017-03-20 13:30:00,123.55,123.55,123.51,123.54,7516.0,116.3028,116.3028,116.2652,116.2934,7516.0
2017-03-20 13:35:00,123.53,123.54,123.39,123.43,6351.0,116.284,116.2934,116.1522,116.1899,6351.0
2017-03-20 13:40:00,123.43,123.43,123.22,123.27,7903.0,116.1899,116.1899,115.9922,116.0392,7903.0
2017-03-20 13:45:00,123.24,123.3,123.22,123.24,8964.0,116.011,116.0675,115.9922,116.011,8964.0
2017-03-20 13:50:00,123.25,123.31,123.23,123.26,10346.0,116.0204,116.0769,116.0016,116.0298,10346.0
2017-03-20 13:55:00,123.27,123.34,123.22,123.25,13747.0,116.0392,116.1051,115.9922,116.0204,13747.0
2017-03-20 14:00:00,123.25,123.25,123.16,123.19,17957.0,116.0204,116.0204,115.9357,115.9639,17957.0
2017-03-20 14:05:00,123.2,123.21,123.18,123.2,16121.0,115.9733,115.9828,115.9545,115.9733,16121.0
2017-03-20 14:10:00,123.2,123.22,123.16,123.2,13057.0,115.9733,115.9922,115.9357,115.9733,13057.0
2017-03-20 14:15:00,123.2,123.2,123.06,123.08,10173.0,115.9733,115.9733,115.8416,115.8604,10173.0
2017-03-20 14:20:00,123.08,123.08,122.95,123.0,25782.0,115.8604,115.8604,115.738,115.7851,25782.0
2017-03-20 14:25:00,123.03,123.04,122.95,122.98,31227.0,115.8133,115.8227,115.738,115.7662,31227.0
2017-03-20 14:30:00,122.97,123.0,122.92,122.92,25058.0,115.7568,115.7851,115.7098,115.7098,25058.0
2017-03-20 14:35:00,122.92,122.92,122.77,122.81,9206.0,115.7098,115.7098,115.5686,115.6062,9206.0
2017-03-20 14:40:00,122.84,122.88,122.84,122.87,3197.0,115.6345,115.6721,115.6345,115.6627,3197.0
2017-03-20 14:45:00,122.88,122.9,122.81,122.81,5533.0,115.6721,115.6909,115.6062,115.6062,5533.0
2017-03-20 14:50:00,122.84,122.92,122.81,122.86,6952.0,115.6345,115.7098,115.6062,115.6533,6952.0
2017-03-20 14:55:00,122.87,123.06,122.87,123.0,14222.0,115.6627,115.8416,115.6627,115.7851,14222.0
2017-03-20 15:00:00,122.98,123.03,122.98,123.0,9476.0,115.7662,115.8133,115.7662,115.7851,9476.0
2017-03-20 15:05:00,123.01,123.07,123.0,123.01,18276.0,115.7945,115.851,115.7851,115.7945,18276.0
2017-03-20 15:10:00,123.01,123.05,123.0,123.0,39910.0,115.7945,115.8321,115.7851,115.7851,39910.0
2017-03-20 15:15:00,123.01,123.27,123.01,123.25,11298.0,115.7945,116.0392,115.7945,116.0204,11298.0
2017-03-20 15:20:00,123.26,123.34,123.26,123.28,15139.0,116.0298,116.1051,116.0298,116.0487,15139.0
2017-03-20 15:25:00,123.28,123.29,123.18,123.18,23509.0,116.0487,116.0581,115.9545,115.9545,23509.0
2017-03-20 15:30:00,123.19,123.35,123.16,123.33,26476.0,115.9639,116.1145,115.9357,116.0957,26476.0
2017-03-20 15:35:00,123.33,123.4,123.32,123.34,10025.0,116.0957,116.1616,116.0863,116.1051,10025.0
2017-03-20 15:40:00,123.35,123.4,123.32,123.39,12918.0,116.1145,116.1616,116.0863,116.1522,12918.0
2017-03-20 15:45:00,123.4,123.42,123.35,123.37,20235.0,116.1616,116.1804,116.1145,116.1334,20235.0
2017-03-20 15:50:00,123.38,123.45,123.36,123.42,37665.0,116.1428,116.2087,116.124,116.1804,37665.0
2017-03-20 15:55:00,123.41,123.45,123.32,123.39,74495.0,116.171,116.2087,116.0863,116.1522,74495.0
2017-03-21 09:30:00,123.53,123.76,123.44,123.56,25098.0,116.284,116.5005,116.1993,116.3122,25098.0
2017-03-21 09:35:00,123.55,123.65,123.53,123.65,6630.0,116.3028,116.3969,116.284,116.3969,6630.0
2017-03-21 09:40:00,123.68,123.76,123.6,123.66,10334.0,116.4252,116.5005,116.3499,116.4064,10334.0
2017-03-21 09:45:00,123.66,123.68,123.5,123.51,10695.0,116.4064,116.4252,116.2557,116.2652,10695.0
2017-03-21 09:50:00,123.52,123.64,123.51,123.6,40700.0,116.2746,116.3875,116.2652,116.3499,40700.0
2017-03-21 09:55:00,123.61,123.7,123.52,123.52,7408.0,116.3593,116.444,116.2746,116.2746,7408.0
2017-03-21 10:00:00,123.53,123.53,123.24,123.34,7279.0,116.284,116.284,116.011,116.1051,7279.0
2017-03-21 10:05:00,123.32,123.32,123.18,123.2,7389.0,116.0863,116.0863,115.9545,115.9733,7389.0
2017-03-21 10:10:00,123.21,123.28,123.03,123.09,6408.0,115.9828,116.0487,115.8133,115.8698,6408.0
2017-03-21 10:15:00,123.13,123.2,123.06,123.17,12794.0,115.9074,115.9733,115.8416,115.9451,12794.0
2017-03-21 10:20:00,123.15,123.15,122.93,122.93,10072.0,115.9263,115.9263,115.7192,115.7192,10072.0
2017-03-21 10:25:00,122.93,122.93,122.7,122.76,11804.0,115.7192,115.7192,115.5027,115.5592,11804.0
2017-03-21 10:30:00,122.77,122.89,122.71,122.72,10701.0,115.5686,115.6815,115.5121,115.5215,10701.0
2017-03-21 10:35:00,122.69,122.72,122.55,122.65,12733.0,115.4933,115.5215,115.3615,115.4556,12733.0
2017-03-21 10:40:00,122.66,122.67,122.55,122.58,10605.0,115.465,115.4744,115.3615,115.3897,10605.0
2017-03-21 10:45:00,122.6,122.6,122.48,122.6,15823.0,115.4085,115.4085,115.2956,115.4085,15823.0
2017-03-21 10:50:00,122.59,122.7,122.55,122.62,13585.0,115.3991,115.5027,115.3615,115.4274,13585.0
2017-03-21 10:55:00,122.62,122.62,122.42,122.51,8600.0,115.4274,115.4274,115.2391,115.3238,8600.0
2017-03-21 11:00:00,122.52,122.53,122.44,122.48,13304.0,115.3332,115.3426,115.2579,115.2956,13304.0
2017-03-21 11:05:00,122.47,122.59,122.4,122.59,10440.0,115.2862,115.3991,115.2203,115.3991,10440.0
2017-03-21 11:10:00,122.6,122.62,122.46,122.54,6468.0,115.4085,115.4274,115.2767,115.3521,6468.0
2017-03-21 11:15:00,122.56,122.57,122.35,122.46,22662.0,115.3709,115.3803,115.1732,115.2767,22662.0
2017-03-21 11:20:00,122.44,122.52,122.41,122.52,8501.0,115.2579,115.3332,115.2297,115.3332,8501.0
2017-03-21 11:25:00,122.5,122.51,122.4,122.44,6650.0,115.3144,115.3238,115.2203,115.2579,6650.0
2017-03-21 11:30:00,122.46,122.46,122.09,122.15,12750.0,115.2767,115.2767,114.9285,114.9849,12750.0
2017-03-21 11:35:00,122.2,122.35,122.14,122.33,8172.0,115.032,115.1732,114.9755,115.1544,8172.0
2017-03-21 11:40:00,122.27,122.3,122.14,122.29,4300.0,115.0979,115.1261,114.9755,115.1167,4300.0
2017-03-21 11:45:00,122.28,122.33,122.2,122.29,8238.0,115.1073,115.1544,115.032,115.1167,8238.0
2017-03-21 11:50:00,122.28,122.33,122.21,122.31,9187.0,115.1073,115.1544,115.0414,115.1355,9187.0
2017-03-21 11:55:00,122.3,122.48,122.27,122.44,7599.0,115.1261,115.2956,115.0979,115.2579,7599.0
2017-03-21 12:00:00,122.43,122.45,122.32,122.44,8390.0,115.2485,115.2673,115.145,115.2579,8390.0
2017-03-21 12:05:00,122.45,122.52,122.42,122.46,4871.0,115.2673,115.3332,115.2391,115.2767,4871.0
2017-03-21 12:10:00,122.49,122.5,122.4,122.42,4440.0,115.305,115.3144,115.2203,115.2391,4440.0
2017-03-21 12:15:00,122.41,122.43,122.25,122.27,7115.0,115.2297,115.2485,115.0791,115.0979,7115.0
2017-03-21 12:20:00,122.3,122.37,122.12,122.19,8160.0,115.1261,115.192,114.9567,115.0226,8160.0
2017-03-21 12:25:00,122.21,122.21,122.12,122.19,3000.0,115.0414,115.0414,114.9567,115.0226,3000.0
2017-03-21 12:30:00,122.19,122.26,122.15,122.18,5078.0,115.0226,115.0885,114.9849,115.0132,5078.0
2017-03-21 12:35:00,122.14,122.14,122.06,122.11,4625.0,114.9755,114.9755,114.9002,114.9473,4625.0
2017-03-21 12:40:00,122.09,122.17,122.08,122.11,5337.0,114.9285,115.0038,114.919,114.9473,5337.0
2017-03-21 12:45:00,122.09,122.09,121.97,121.99,13034.0,114.9285,114.9285,114.8155,114.8343,13034.0
2017-03-21 12:50:00,121.97,122.1,121.95,122.08,8778.0,114.8155,114.9379,114.7967,114.919,8778.0
2017-03-21 12:55:00,122.1,122.23,122.1,122.17,3453.0,114.9379,115.0602,114.9379,115.0038,3453.0
2017-03-21 13:00:00,122.13,122.23,122.13,122.19,4473.0,114.9661,115.0602,114.9661,115.0226,4473.0
2017-03-21 13:05:00,122.18,122.18,122.03,122.05,5361.0,115.0132,115.0132,114.872,114.8908,5361.0
2017-03-21 13:10:00,122.08,122.16,122.04,122.07,5700.0,114.919,114.9943,114.8814,114.9096,5700.0
2017-03-21 13:15:00,122.09,122.13,122.06,122.11,4156.0,114.9285,114.9661,114.9002,114.9473,4156.0
2017-03-21 13:20:00,122.1,122.16,122.01,122.04,4720.0,114.9379,114.9943,114.8531,114.8814,4720.0
2017-03-21 13:25:00,122.08,122.21,122.03,122.21,5661.0,114.919,115.0414,114.872,115.0414,5661.0
2017-03-21 13:30:00,122.22,122.22,122.14,122.15,5431.0,115.0508,115.0508,114.9755,114.9849,5431.0
2017-03-21 13:35:00,122.11,122.11,122.0,122.02,8247.0,114.9473,114.9473,114.8437,114.8626,8247.0
2017-03-21 13:40:00,122.02,122.04,121.93,121.94,5947.0,114.8626,114.8814,114.7778,114.7873,5947.0
2017-03-21 13:45:00,121.95,121.96,121.82,121.87,12687.0,114.7967,114.8061,114.6743,114.7214,12687.0
2017-03-21 13:50:00,121.86,121.86,121.61,121.63,36160.0,114.7119,114.7119,114.4766,114.4954,36160.0
2017-03-21 13:55:00,121.65,121.69,121.5,121.52,58070.0,114.5143,114.5519,114.3731,114.3919,58070.0
2017-03-21 14:00:00,121.52,121.77,121.51,121.6,25225.0,114.3919,114.6272,114.3825,114.4672,25225.0
2017-03-21 14:05:00,121.59,121.75,121.56,121.75,26538.0,114.4578,114.6084,114.4295,114.6084,26538.0
2017-03-21 14:10:00,121.75,121.8,121.63,121.8,40252.0,114.6084,114.6555,114.4954,114.6555,40252.0
2017-03-21 14:15:00,121.77,122.1,121.73,122.02,52979.0,114.6272,114.9379,114.5896,114.8626,52979.0
2017-03-21 14:20:00,122.0,122.04,121.78,121.85,27063.0,114.8437,114.8814,114.6366,114.7025,27063.0
2017-03-21 14:25:00,121.82,121.86,121.71,121.75,15295.0,114.6743,114.7119,114.5707,114.6084,15295.0
2017-03-21 14:30:00,121.74,121.93,121.72,121.86,20827.0,114.599,114.7778,114.5802,114.7119,20827.0
2017-03-21 14:35:00,121.87,121.91,121.76,121.82,13670.0,114.7214,114.759,114.6178,114.6743,13670.0
2017-03-21 14:40:00,121.83,121.84,121.65,121.65,29434.0,114.6837,114.6931,114.5143,114.5143,29434.0
2017-03-21 14:45:00,121.64,121.64,121.43,121.51,32713.0,114.5048,114.5048,114.3072,114.3825,32713.0
2017-03-21 14:50:00,121.5,121.55,121.43,121.51,30883.0,114.3731,114.4201,114.3072,114.3825,30883.0
2017-03-21 14:55:00,121.56,121.66,121.51,121.56,10842.0,114.4295,114.5237,114.3825,114.4295,10842.0
2017-03-21 15:00:00,121.58,121.6,121.44,121.47,13631.0,114.4484,114.4672,114.3166,114.3448,13631.0
2017-03-21 15:05:00,121.49,121.58,121.46,121.47,10953.0,114.3636,114.4484,114.3354,114.3448,10953.0
2017-03-21 15:10:00,121.46,121.59,121.46,121.5,17485.0,114.3354,114.4578,114.3354,114.3731,17485.0
2017-03-21 15:15:00,121.5,121.55,121.46,121.51,15320.0,114.3731,114.4201,114.3354,114.3825,15320.0
2017-03-21 15:20:00,121.49,121.51,121.37,121.43,15810.0,114.3636,114.3825,114.2507,114.3072,15810.0
2017-03-21 15:25:00,121.44,121.49,121.39,121.39,12298.0,114.3166,114.3636,114.2695,114.2695,12298.0
2017-03-21 15:30:00,121.38,121.41,121.28,121.31,19554.0,114.2601,114.2883,114.166,114.1942,19554.0
2017-03-21 15:35:00,121.29,121.39,121.26,121.26,20379.0,114.1754,114.2695,114.1471,114.1471,20379.0
2017-03-21 15:40:00,121.25,121.3,121.07,121.08,25551.0,114.1377,114.1848,113.9683,113.9777,25551.0
2017-03-21 15:45:00,121.09,121.18,121.03,121.06,40581.0,113.9871,114.0718,113.9306,113.9589,40581.0
2017-03-21 15:50:00,121.05,121.12,120.97,121.12,50664.0,113.9495,114.0154,113.8742,114.0154,50664.0
2017-03-21 15:55:00,121.13,121.13,120.95,121.03,121322.0,114.0248,114.0248,113.8553,113.9306,121322.0
2017-03-22 09:30:00,121.26,121.48,121.0,121.23,27818.0,114.1471,114.3542,113.9024,114.1189,27818.0
2017-03-22 09:35:00,121.33,121.49,121.22,121.33,18336.0,114.213,114.3636,114.1095,114.213,18336.0
2017-03-22 09:40:00,121.36,121.46,121.2,121.36,9994.0,114.2413,114.3354,114.0907,114.2413,9994.0
2017-03-22 09:45:00,121.35,121.42,121.23,121.24,6300.0,114.2319,114.2978,114.1189,114.1283,6300.0
2017-03-22 09:50:00,121.25,121.27,121.04,121.17,4510.0,114.1377,114.1566,113.94,114.0624,4510.0
2017-03-22 09:55:00,121.1,121.21,120.99,121.04,16263.0,113.9965,114.1001,113.893,113.94,16263.0
2017-03-22 10:00:00,121.05,121.23,121.02,121.19,26052.0,113.9495,114.1189,113.9212,114.0812,26052.0
2017-03-22 10:05:00,121.17,121.27,121.11,121.23,21477.0,114.0624,114.1566,114.0059,114.1189,21477.0
2017-03-22 10:10:00,121.26,121.28,121.03,121.06,14357.0,114.1471,114.166,113.9306,113.9589,14357.0
2017-03-22 10:15:00,121.1,121.14,120.95,121.0,11306.0,113.9965,114.0342,113.8553,113.9024,11306.0
2017-03-22 10:20:00,121.01,121.09,120.98,120.98,9926.0,113.9118,113.9871,113.8836,113.8836,9926.0
2017-03-22 10:25:00,120.96,121.03,120.93,121.01,8317.0,113.8647,113.9306,113.8365,113.9118,8317.0
2017-03-22 10:30:00,120.99,120.99,120.82,120.94,7737.0,113.893,113.893,113.7329,113.8459,7737.0
2017-03-22 10:35:00,120.96,121.09,120.95,121.0,16662.0,113.8647,113.9871,113.8553,113.9024,16662.0
2017-03-22 10:40:00,120.97,121.04,120.87,120.99,9253.0,113.8742,113.94,113.78,113.893,9253.0
2017-03-22 10:45:00,120.94,121.05,120.92,120.95,11126.0,113.8459,113.9495,113.8271,113.8553,11126.0
2017-03-22 10:50:00,120.94,121.16,120.94,121.05,7450.0,113.8459,114.053,113.8459,113.9495,7450.0
2017-03-22 10:55:00,121.06,121.16,120.99,121.14,10275.0,113.9589,114.053,113.893,114.0342,10275.0
2017-03-22 11:00:00,121.12,121.17,121.05,121.08,10767.0,114.0154,114.0624,113.9495,113.9777,10767.0
2017-03-22 11:05:00,121.09,121.22,121.09,121.18,7300.0,113.9871,114.1095,113.9871,114.0718,7300.0
2017-03-22 11:10:00,121.19,121.22,121.06,121.15,7600.0,114.0812,114.1095,113.9589,114.0436,7600.0
2017-03-22 11:15:00,121.16,121.42,121.16,121.37,14053.0,114.053,114.2978,114.053,114.2507,14053.0
2017-03-22 11:20:00,121.35,121.42,121.3,121.42,8400.0,114.2319,114.2978,114.1848,114.2978,8400.0
2017-03-22 11:25:00,121.4,121.4,121.25,121.26,13637.0,114.2789,114.2789,114.1377,114.1471,13637.0
2017-03-22 11:30:00,121.29,121.29,121.18,121.18,6697.0,114.1754,114.1754,114.0718,114.0718,6697.0
2017-03-22 11:35:00,121.2,121.31,121.19,121.28,10271.0,114.0907,114.1942,114.0812,114.166,10271.0
2017-03-22 11:40:00,121.31,121.42,121.31,121.42,4000.0,114.1942,114.2978,114.1942,114.2978,4000.0
2017-03-22 11:45:00,121.4,121.4,121.29,121.31,10528.0,114.2789,114.2789,114.1754,114.1942,10528.0
2017-03-22 11:50:00,121.29,121.36,121.29,121.32,5600.0,114.1754,114.2413,114.1754,114.2036,5600.0
2017-03-22 11:55:00,121.33,121.44,121.32,121.38,6036.0,114.213,114.3166,114.2036,114.2601,6036.0
2017-03-22 12:00:00,121.35,121.37,121.31,121.31,13024.0,114.2319,114.2507,114.1942,114.1942,13024.0
2017-03-22 12:05:00,121.33,121.35,121.27,121.27,7100.0,114.213,114.2319,114.1566,114.1566,7100.0
2017-03-22 12:10:00,121.27,121.28,121.16,121.17,8449.0,114.1566,114.166,114.053,114.0624,8449.0
2017-03-22 12:15:00,121.19,121.25,121.18,121.19,5894.0,114.0812,114.1377,114.0718,114.0812,5894.0
2017-03-22 12:20:00,121.2,121.23,121.18,121.18,3599.0,114.0907,114.1189,114.0718,114.0718,3599.0
2017-03-22 12:25:00,121.17,121.19,121.14,121.19,6300.0,114.0624,114.0812,114.0342,114.0812,6300.0
2017-03-22 12:30:00,121.17,121.19,121.08,121.11,12200.0,114.0624,114.0812,113.9777,114.0059,12200.0
2017-03-22 12:35:00,121.12,121.16,121.03,121.05,5893.0,114.0154,114.053,113.9306,113.9495,5893.0
2017-03-22 12:40:00,121.06,121.11,121.04,121.06,4818.0,113.9589,114.0059,113.94,113.9589,4818.0
2017-03-22 12:45:00,121.07,121.15,121.07,121.1,13444.0,113.9683,114.0436,113.9683,113.9965,13444.0
2017-03-22 12:50:00,121.08,121.08,120.99,121.01,4324.0,113.9777,113.9777,113.893,113.9118,4324.0
2017-03-22 12:55:00,121.04,121.08,121.02,121.07,3543.0,113.94,113.9777,113.9212,113.9683,3543.0
2017-03-22 13:00:00,121.07,121.08,120.82,121.0,15292.0,113.9683,113.9777,113.7329,113.9024,15292.0
2017-03-22 13:05:00,121.0,121.03,120.92,121.0,6079.0,113.9024,113.9306,113.8271,113.9024,6079.0
2017-03-22 13:10:00,120.99,121.04,120.99,121.02,3906.0,113.893,113.94,113.893,113.9212,3906.0
2017-03-22 13:15:00,121.04,121.15,121.03,121.09,5128.0,113.94,114.0436,113.9306,113.9871,5128.0
2017-03-22 13:20:00,121.08,121.14,120.97,121.02,13116.0,113.9777,114.0342,113.8742,113.9212,13116.0
2017-03-22 13:25:00,121.03,121.04,120.94,121.01,14058.0,113.9306,113.94,113.8459,113.9118,14058.0
2017-03-22 13:30:00,121.01,121.14,121.0,121.14,22846.0,113.9118,114.0342,113.9024,114.0342,22846.0
2017-03-22 13:35:00,121.16,121.16,121.08,121.12,44861.0,114.053,114.053,113.9777,114.0154,44861.0
2017-03-22 13:40:00,121.12,121.14,121.01,121.01,13800.0,114.0154,114.0342,113.9118,113.9118,13800.0
2017-03-22 13:45:00,121.01,121.05,120.96,121.03,18887.0,113.9118,113.9495,113.8647,113.9306,18887.0
2017-03-22 13:50:00,121.04,121.06,120.95,120.96,6733.0,113.94,113.9589,113.8553,113.8647,6733.0
2017-03-22 13:55:00,120.95,120.97,120.87,120.91,10132.0,113.8553,113.8742,113.78,113.8177,10132.0
2017-03-22 14:00:00,120.94,121.07,120.94,121.05,10922.0,113.8459,113.9683,113.8459,113.9495,10922.0
2017-03-22 14:05:00,121.04,121.08,121.0,121.07,10800.0,113.94,113.9777,113.9024,113.9683,10800.0
2017-03-22 14:10:00,121.08,121.14,121.05,121.11,7275.0,113.9777,114.0342,113.9495,114.0059,7275.0
2017-03-22 14:15:00,121.12,121.13,121.03,121.03,15500.0,114.0154,114.0248,113.9306,113.9306,15500.0
2017-03-22 14:20:00,121.02,121.04,120.98,121.0,5703.0,113.9212,113.94,113.8836,113.9024,5703.0
2017-03-22 14:25:00,121.0,121.0,120.85,120.85,7322.0,113.9024,113.9024,113.7612,113.7612,7322.0
2017-03-22 14:30:00,120.84,120.94,120.81,120.9,5273.0,113.7518,113.8459,113.7235,113.8083,5273.0
2017-03-22 14:35:00,120.91,121.0,120.9,121.0,5934.0,113.8177,113.9024,113.8083,113.9024,5934.0
2017-03-22 14:40:00,120.99,121.02,120.96,120.98,11807.0,113.893,113.9212,113.8647,113.8836,11807.0
2017-03-22 14:45:00,120.99,121.03,120.96,121.03,10056.0,113.893,113.9306,113.8647,113.9306,10056.0
2017-03-22 14:50:00,121.03,121.06,121.01,121.04,4845.0,113.9306,113.9589,113.9118,113.94,4845.0
2017-03-22 14:55:00,121.01,121.02,120.97,121.0,29497.0,113.9118,113.9212,113.8742,113.9024,29497.0
2017-03-22 15:00:00,120.99,121.01,120.97,120.97,9736.0,113.893,113.9118,113.8742,113.8742,9736.0
2017-03-22 15:05:00,120.97,121.02,120.97,121.0,13028.0,113.8742,113.9212,113.8742,113.9024,13028.0
2017-03-22 15:10:00,120.99,121.01,120.97,121.0,9081.0,113.893,113.9118,113.8742,113.9024,9081.0
2017-03-22 15:15:00,121.0,121.08,120.98,121.08,13843.0,113.9024,113.9777,113.8836,113.9777,13843.0
2017-03-22 15:20:00,121.09,121.33,121.09,121.25,14060.0,113.9871,114.213,113.9871,114.1377,14060.0
2017-03-22 15:25:00,121.26,121.26,121.1,121.12,21090.0,114.1471,114.1471,113.9965,114.0154,21090.0
2017-03-22 15:30:00,121.13,121.14,121.08,121.12,20579.0,114.0248,114.0342,113.9777,114.0154,20579.0
2017-03-22 15:35:00,121.11,121.11,121.05,121.06,28319.0,114.0059,114.0059,113.9495,113.9589,28319.0
2017-03-22 15:40:00,121.06,121.1,120.96,121.0,47358.0,113.9589,113.9965,113.8647,113.9024,47358.0
2017-03-22 15:45:00,121.01,121.11,121.0,121.05,38198.0,113.9118,114.0059,113.9024,113.9495,38198.0
2017-03-22 15:50:00,121.05,121.13,121.05,121.11,88553.0,113.9495,114.0248,113.9495,114.0059,88553.0
2017-03-22 15:55:00,121.11,121.2,121.08,121.13,159094.0,114.0059,114.0907,113.9777,114.0248,159094.0
2017-03-23 09:30:00,121.3,122.07,120.91,120.98,20016.0,114.1848,114.9096,113.8177,113.8836,20016.0
2017-03-23 09:35:00,120.97,121.18,120.97,120.99,7199.0,113.8742,114.0718,113.8742,113.893,7199.0
2017-03-23 09:40:00,120.98,121.08,120.87,120.93,12655.0,113.8836,113.9777,113.78,113.8365,12655.0
2017-03-23 09:45:00,120.89,121.09,120.85,121.09,7000.0,113.7988,113.9871,113.7612,113.9871,7000.0
2017-03-23 09:50:00,121.11,121.11,120.9,121.01,3000.0,114.0059,114.0059,113.8083,113.9118,3000.0
2017-03-23 09:55:00,120.96,121.0,120.88,120.95,12011.0,113.8647,113.9024,113.7894,113.8553,12011.0
2017-03-23 10:00:00,120.97,121.01,120.95,120.96,7530.0,113.8742,113.9118,113.8553,113.8647,7530.0
2017-03-23 10:05:00,120.91,120.92,120.83,120.85,5200.0,113.8177,113.8271,113.7424,113.7612,5200.0
2017-03-23 10:10:00,120.85,120.88,120.69,120.76,9618.0,113.7612,113.7894,113.6106,113.6765,9618.0
2017-03-23 10:15:00,120.77,120.77,120.58,120.62,3845.0,113.6859,113.6859,113.507,113.5447,3845.0
2017-03-23 10:20:00,120.66,120.79,120.65,120.78,2200.0,113.5823,113.7047,113.5729,113.6953,2200.0
2017-03-23 10:25:00,120.74,120.74,120.64,120.66,5923.0,113.6576,113.6576,113.5635,113.5823,5923.0
2017-03-23 10:30:00,120.68,120.87,120.66,120.8,3909.0,113.6012,113.78,113.5823,113.7141,3909.0
2017-03-23 10:35:00,120.8,121.0,120.79,121.0,6996.0,113.7141,113.9024,113.7047,113.9024,6996.0
2017-03-23 10:40:00,120.98,120.98,120.88,120.89,7477.0,113.8836,113.8836,113.7894,113.7988,7477.0
2017-03-23 10:45:00,120.88,120.91,120.86,120.87,3700.0,113.7894,113.8177,113.7706,113.78,3700.0
2017-03-23 10:50:00,120.86,120.96,120.85,120.96,6370.0,113.7706,113.8647,113.7612,113.8647,6370.0
2017-03-23 10:55:00,120.96,120.98,120.9,120.9,5753.0,113.8647,113.8836,113.8083,113.8083,5753.0
2017-03-23 11:00:00,120.91,120.92,120.83,120.84,10283.0,113.8177,113.8271,113.7424,113.7518,10283.0
2017-03-23 11:05:00,120.84,121.02,120.83,121.02,6584.0,113.7518,113.9212,113.7424,113.9212,6584.0
2017-03-23 11:10:00,121.03,121.07,120.94,121.05,7233.0,113.9306,113.9683,113.8459,113.9495,7233.0
2017-03-23 11:15:00,121.05,121.07,120.94,120.97,18879.0,113.9495,113.9683,113.8459,113.8742,18879.0
2017-03-23 11:20:00,120.97,121.04,120.97,120.97,5756.0,113.8742,113.94,113.8742,113.8742,5756.0
2017-03-23 11:25:00,120.97,120.99,120.91,120.98,4919.0,113.8742,113.893,113.8177,113.8836,4919.0
2017-03-23 11:30:00,120.95,121.0,120.93,120.97,4505.0,113.8553,113.9024,113.8365,113.8742,4505.0
2017-03-23 11:35:00,120.97,121.06,120.97,120.98,7000.0,113.8742,113.9589,113.8742,113.8836,7000.0
2017-03-23 11:40:00,120.97,120.97,120.91,120.91,2655.0,113.8742,113.8742,113.8177,113.8177,2655.0
2017-03-23 11:45:00,120.91,120.92,120.88,120.92,3700.0,113.8177,113.8271,113.7894,113.8271,3700.0
2017-03-23 11:50:00,120.95,120.95,120.87,120.88,3781.0,113.8553,113.8553,113.78,113.7894,3781.0
2017-03-23 11:55:00,120.9,120.95,120.89,120.9,5025.0,113.8083,113.8553,113.7988,113.8083,5025.0
2017-03-23 12:00:00,120.9,121.02,120.9,120.99,4248.0,113.8083,113.9212,113.8083,113.893,4248.0
2017-03-23 12:05:00,120.99,121.01,120.92,120.93,4100.0,113.893,113.9118,113.8271,113.8365,4100.0
2017-03-23 12:10:00,120.93,120.97,120.89,120.89,5099.0,113.8365,113.8742,113.7988,113.7988,5099.0
2017-03-23 12:15:00,120.91,121.0,120.9,120.94,4866.0,113.8177,113.9024,113.8083,113.8459,4866.0
2017-03-23 12:20:00,120.94,120.99,120.94,120.99,2118.0,113.8459,113.893,113.8459,113.893,2118.0
2017-03-23 12:25:00,120.98,121.0,120.94,120.95,6714.0,113.8836,113.9024,113.8459,113.8553,6714.0
2017-03-23 12:30:00,120.93,120.96,120.88,120.9,3700.0,113.8365,113.8647,113.7894,113.8083,3700.0
2017-03-23 12:35:00,120.94,120.94,120.84,120.84,8556.0,113.8459,113.8459,113.7518,113.7518,8556.0
2017-03-23 12:40:00,120.83,120.88,120.79,120.81,5870.0,113.7424,113.7894,113.7047,113.7235,5870.0
2017-03-23 12:45:00,120.82,120.82,120.72,120.73,5234.0,113.7329,113.7329,113.6388,113.6482,5234.0
2017-03-23 12:50:00,120.72,120.74,120.63,120.65,27408.0,113.6388,113.6576,113.5541,113.5729,27408.0
2017-03-23 12:55:00,120.66,120.71,120.64,120.67,33593.0,113.5823,113.6294,113.5635,113.5917,33593.0
2017-03-23 13:00:00,120.69,120.81,120.59,120.61,18197.0,113.6106,113.7235,113.5164,113.5353,18197.0
2017-03-23 13:05:00,120.58,120.59,120.39,120.42,22862.0,113.507,113.5164,113.3282,113.3564,22862.0
2017-03-23 13:10:00,120.39,120.5,120.37,120.41,9329.0,113.3282,113.4317,113.3093,113.347,9329.0
2017-03-23 13:15:00,120.41,120.54,120.39,120.43,15801.0,113.347,113.4694,113.3282,113.3658,15801.0
2017-03-23 13:20:00,120.42,120.51,120.37,120.48,9292.0,113.3564,113.4411,113.3093,113.4129,9292.0
2017-03-23 13:25:00,120.47,120.51,120.3,120.33,11332.0,113.4035,113.4411,113.2435,113.2717,11332.0
2017-03-23 13:30:00,120.33,120.51,120.33,120.5,10414.0,113.2717,113.4411,113.2717,113.4317,10414.0
2017-03-23 13:35:00,120.51,120.53,120.39,120.4,17547.0,113.4411,113.46,113.3282,113.3376,17547.0
2017-03-23 13:40:00,120.41,120.52,120.38,120.48,11500.0,113.347,113.4505,113.3188,113.4129,11500.0
2017-03-23 13:45:00,120.5,120.62,120.47,120.5,18657.0,113.4317,113.5447,113.4035,113.4317,18657.0
2017-03-23 13:50:00,120.5,120.5,120.45,120.46,7100.0,113.4317,113.4317,113.3847,113.3941,7100.0
2017-03-23 13:55:00,120.48,120.5,120.43,120.44,9663.0,113.4129,113.4317,113.3658,113.3752,9663.0
2017-03-23 14:00:00,120.43,120.5,120.43,120.5,9710.0,113.3658,113.4317,113.3658,113.4317,9710.0
2017-03-23 14:05:00,120.5,120.56,120.48,120.52,10374.0,113.4317,113.4882,113.4129,113.4505,10374.0
2017-03-23 14:10:00,120.51,120.55,120.5,120.52,9002.0,113.4411,113.4788,113.4317,113.4505,9002.0
2017-03-23 14:15:00,120.52,120.58,120.5,120.55,19418.0,113.4505,113.507,113.4317,113.4788,19418.0
2017-03-23 14:20:00,120.56,120.59,120.51,120.52,10700.0,113.4882,113.5164,113.4411,113.4505,10700.0
2017-03-23 14:25:00,120.5,120.53,120.45,120.46,18804.0,113.4317,113.46,113.3847,113.3941,18804.0
2017-03-23 14:30:00,120.47,120.51,120.44,120.5,6935.0,113.4035,113.4411,113.3752,113.4317,6935.0
2017-03-23 14:35:00,120.49,120.51,120.42,120.5,8901.0,113.4223,113.4411,113.3564,113.4317,8901.0
2017-03-23 14:40:00,120.49,120.52,120.47,120.51,13512.0,113.4223,113.4505,113.4035,113.4411,13512.0
2017-03-23 14:45:00,120.51,120.51,120.46,120.5,13449.0,113.4411,113.4411,113.3941,113.4317,13449.0
2017-03-23 14:50:00,120.51,120.53,120.46,120.5,11564.0,113.4411,113.46,113.3941,113.4317,11564.0
2017-03-23 14:55:00,120.5,120.52,120.37,120.37,16723.0,113.4317,113.4505,113.3093,113.3093,16723.0
2017-03-23 15:00:00,120.36,120.4,120.26,120.26,15099.0,113.2999,113.3376,113.2058,113.2058,15099.0
2017-03-23 15:05:00,120.3,120.36,120.27,120.27,12830.0,113.2435,113.2999,113.2152,113.2152,12830.0
2017-03-23 15:10:00,120.27,120.31,120.16,120.18,11091.0,113.2152,113.2529,113.1117,113.1305,11091.0
2017-03-23 15:15:00,120.19,120.23,120.06,120.09,16850.0,113.1399,113.1776,113.0175,113.0458,16850.0
2017-03-23 15:20:00,120.11,120.15,120.05,120.09,12046.0,113.0646,113.1022,113.0081,113.0458,12046.0
2017-03-23 15:25:00,120.08,120.13,119.95,119.95,17154.0,113.0364,113.0834,112.914,112.914,17154.0
2017-03-23 15:30:00,119.97,120.03,119.9,120.0,21438.0,112.9328,112.9893,112.8669,112.961,21438.0
2017-03-23 15:35:00,120.01,120.21,120.01,120.19,21631.0,112.9705,113.1587,112.9705,113.1399,21631.0
2017-03-23 15:40:00,120.2,120.22,119.98,120.0,29458.0,113.1493,113.1681,112.9422,112.961,29458.0
2017-03-23 15:45:00,120.01,120.23,120.0,120.23,26531.0,112.9705,113.1776,112.961,113.1776,26531.0
2017-03-23 15:50:00,120.21,120.21,119.97,120.03,52863.0,113.1587,113.1587,112.9328,112.9893,52863.0
2017-03-23 15:55:00,120.02,120.14,119.92,119.99,178536.0,112.9799,113.0928,112.8857,112.9516,178536.0
2017-03-24 09:30:00,120.43,120.54,119.93,120.1,49889.0,113.3658,113.4694,112.8952,113.0552,49889.0
2017-03-24 09:35:00,120.09,120.31,120.02,120.3,15380.0,113.0458,113.2529,112.9799,113.2435,15380.0
2017-03-24 09:40:00,120.3,120.42,120.27,120.35,12040.0,113.2435,113.3564,113.2152,113.2905,12040.0
2017-03-24 09:45:00,120.49,120.64,120.39,120.59,20217.0,113.4223,113.5635,113.3282,113.5164,20217.0
2017-03-24 09:50:00,120.57,120.6,120.34,120.4,20822.0,113.4976,113.5259,113.2811,113.3376,20822.0
2017-03-24 09:55:00,120.38,120.4,120.2,120.2,10643.0,113.3188,113.3376,113.1493,113.1493,10643.0
2017-03-24 10:00:00,120.22,120.26,120.19,120.2,7171.0,113.1681,113.2058,113.1399,113.1493,7171.0
2017-03-24 10:05:00,120.18,120.21,120.13,120.2,10068.0,113.1305,113.1587,113.0834,113.1493,10068.0
2017-03-24 10:10:00,120.2,120.23,120.14,120.17,12844.0,113.1493,113.1776,113.0928,113.1211,12844.0
2017-03-24 10:15:00,120.16,120.24,120.13,120.13,16860.0,113.1117,113.187,113.0834,113.0834,16860.0
2017-03-24 10:20:00,120.12,120.12,119.98,120.0,27200.0,113.074,113.074,112.9422,112.961,27200.0
2017-03-24 10:25:00,119.99,120.14,119.97,120.1,14457.0,112.9516,113.0928,112.9328,113.0552,14457.0
2017-03-24 10:30:00,120.08,120.19,119.97,119.99,45766.0,113.0364,113.1399,112.9328,112.9516,45766.0
2017-03-24 10:35:00,119.99,120.14,119.97,120.05,21264.0,112.9516,113.0928,112.9328,113.0081,21264.0
2017-03-24 10:40:00,120.05,120.13,120.01,120.06,11430.0,113.0081,113.0834,112.9705,113.0175,11430.0
2017-03-24 10:45:00,120.09,120.18,120.05,120.12,18880.0,113.0458,113.1305,113.0081,113.074,18880.0
2017-03-24 10:50:00,120.13,120.17,120.07,120.12,22303.0,113.0834,113.1211,113.0269,113.074,22303.0
2017-03-24 10:55:00,120.12,120.2,120.09,120.13,17357.0,113.074,113.1493,113.0458,113.0834,17357.0
2017-03-24 11:00:00,120.11,120.16,120.07,120.07,18500.0,113.0646,113.1117,113.0269,113.0269,18500.0
2017-03-24 11:05:00,120.08,120.12,120.06,120.08,13731.0,113.0364,113.074,113.0175,113.0364,13731.0
2017-03-24 11:10:00,120.09,120.12,120.05,120.09,25664.0,113.0458,113.074,113.0081,113.0458,25664.0
2017-03-24 11:15:00,120.09,120.1,120.0,120.01,37522.0,113.0458,113.0552,112.961,112.9705,37522.0
2017-03-24 11:20:00,120.0,120.01,119.94,119.96,9690.0,112.961,112.9705,112.9046,112.9234,9690.0
2017-03-24 11:25:00,119.97,120.01,119.95,119.96,7625.0,112.9328,112.9705,112.914,112.9234,7625.0
2017-03-24 11:30:00,119.99,120.0,119.94,119.96,5920.0,112.9516,112.961,112.9046,112.9234,5920.0
2017-03-24 11:35:00,119.98,120.12,119.98,120.12,5385.0,112.9422,113.074,112.9422,113.074,5385.0
2017-03-24 11:40:00,120.11,120.11,119.96,119.99,22315.0,113.0646,113.0646,112.9234,112.9516,22315.0
2017-03-24 11:45:00,119.98,120.02,119.98,120.02,5825.0,112.9422,112.9799,112.9422,112.9799,5825.0
2017-03-24 11:50:00,120.03,120.17,120.03,120.11,6400.0,112.9893,113.1211,112.9893,113.0646,6400.0
2017-03-24 11:55:00,120.13,120.23,120.12,120.21,6607.0,113.0834,113.1776,113.074,113.1587,6607.0
2017-03-24 12:00:00,120.21,120.21,120.08,120.1,23197.0,113.1587,113.1587,113.0364,113.0552,23197.0
2017-03-24 12:05:00,120.1,120.1,120.07,120.07,6000.0,113.0552,113.0552,113.0269,113.0269,6000.0
2017-03-24 12:10:00,120.09,120.11,119.81,119.98,14336.0,113.0458,113.0646,112.7822,112.9422,14336.0
2017-03-24 12:15:00,119.98,120.02,119.88,119.88,5660.0,112.9422,112.9799,112.8481,112.8481,5660.0
2017-03-24 12:20:00,119.87,119.93,119.82,119.89,5780.0,112.8387,112.8952,112.7916,112.8575,5780.0
2017-03-24 12:25:00,119.87,120.03,119.83,119.95,17655.0,112.8387,112.9893,112.801,112.914,17655.0
2017-03-24 12:30:00,119.98,120.0,119.86,119.88,5500.0,112.9422,112.961,112.8293,112.8481,5500.0
2017-03-24 12:35:00,119.91,120.01,119.89,120.0,7472.0,112.8763,112.9705,112.8575,112.961,7472.0
2017-03-24 12:40:00,119.99,120.01,119.94,119.98,7385.0,112.9516,112.9705,112.9046,112.9422,7385.0
2017-03-24 12:45:00,119.99,120.0,119.96,119.98,7148.0,112.9516,112.961,112.9234,112.9422,7148.0
2017-03-24 12:50:00,119.99,120.0,119.87,119.94,8950.0,112.9516,112.961,112.8387,112.9046,8950.0
2017-03-24 12:55:00,119.91,119.94,119.89,119.91,3805.0,112.8763,112.9046,112.8575,112.8763,3805.0
2017-03-24 13:00:00,119.94,119.99,119.9,119.96,3800.0,112.9046,112.9516,112.8669,112.9234,3800.0
2017-03-24 13:05:00,119.95,119.96,119.86,119.9,5300.0,112.914,112.9234,112.8293,112.8669,5300.0
2017-03-24 13:10:00,119.9,119.91,119.83,119.89,3954.0,112.8669,112.8763,112.801,112.8575,3954.0
2017-03-24 13:15:00,119.92,119.92,119.86,119.87,2393.0,112.8857,112.8857,112.8293,112.8387,2393.0
2017-03-24 13:20:00,119.87,119.93,119.77,119.86,8305.0,112.8387,112.8952,112.7445,112.8293,8305.0
2017-03-24 13:25:00,119.86,119.94,119.86,119.91,4765.0,112.8293,112.9046,112.8293,112.8763,4765.0
2017-03-24 13:30:00,119.89,119.96,119.88,119.92,2900.0,112.8575,112.9234,112.8481,112.8857,2900.0
2017-03-24 13:35:00,119.91,119.93,119.86,119.9,4171.0,112.8763,112.8952,112.8293,112.8669,4171.0
2017-03-24 13:40:00,119.91,119.96,119.88,119.93,5634.0,112.8763,112.9234,112.8481,112.8952,5634.0
2017-03-24 13:45:00,119.93,119.99,119.9,119.94,4645.0,112.8952,112.9516,112.8669,112.9046,4645.0
2017-03-24 13:50:00,119.94,119.94,119.78,119.81,7776.0,112.9046,112.9046,112.754,112.7822,7776.0
2017-03-24 13:55:00,119.81,119.83,119.73,119.77,6223.0,112.7822,112.801,112.7069,112.7445,6223.0
2017-03-24 14:00:00,119.79,119.82,119.75,119.78,5840.0,112.7634,112.7916,112.7257,112.754,5840.0
2017-03-24 14:05:00,119.78,119.8,119.78,119.78,3986.0,112.754,112.7728,112.754,112.754,3986.0
2017-03-24 14:10:00,119.77,119.93,119.77,119.79,37201.0,112.7445,112.8952,112.7445,112.7634,37201.0
2017-03-24 14:15:00,119.78,119.82,119.68,119.8,16774.0,112.754,112.7916,112.6598,112.7728,16774.0
2017-03-24 14:20:00,119.83,119.83,119.75,119.75,8734.0,112.801,112.801,112.7257,112.7257,8734.0
2017-03-24 14:25:00,119.75,119.77,119.68,119.73,9070.0,112.7257,112.7445,112.6598,112.7069,9070.0
2017-03-24 14:30:00,119.74,119.78,119.71,119.72,6915.0,112.7163,112.754,112.6881,112.6975,6915.0
2017-03-24 14:35:00,119.71,119.76,119.66,119.67,6090.0,112.6881,112.7351,112.641,112.6504,6090.0
2017-03-24 14:40:00,119.69,119.7,119.61,119.64,5600.0,112.6692,112.6786,112.5939,112.6222,5600.0
2017-03-24 14:45:00,119.65,119.67,119.46,119.51,14162.0,112.6316,112.6504,112.4527,112.4998,14162.0
2017-03-24 14:50:00,119.51,119.52,119.4,119.4,9248.0,112.4998,112.5092,112.3962,112.3962,9248.0
2017-03-24 14:55:00,119.43,119.49,119.41,119.41,5393.0,112.4245,112.481,112.4057,112.4057,5393.0
2017-03-24 15:00:00,119.43,119.44,119.23,119.25,22814.0,112.4245,112.4339,112.2362,112.255,22814.0
2017-03-24 15:05:00,119.24,119.33,119.22,119.26,20505.0,112.2456,112.3303,112.2268,112.2645,20505.0
2017-03-24 15:10:00,119.27,119.31,119.21,119.25,12552.0,112.2739,112.3115,112.2174,112.255,12552.0
2017-03-24 15:15:00,119.25,119.26,119.13,119.14,31037.0,112.255,112.2645,112.1421,112.1515,31037.0
2017-03-24 15:20:00,119.13,119.21,119.1,119.19,27279.0,112.1421,112.2174,112.1138,112.1986,27279.0
2017-03-24 15:25:00,119.19,119.2,119.15,119.18,16827.0,112.1986,112.208,112.1609,112.1891,16827.0
2017-03-24 15:30:00,119.16,119.33,119.11,119.31,37538.0,112.1703,112.3303,112.1233,112.3115,37538.0
2017-03-24 15:35:00,119.32,119.64,119.29,119.64,107296.0,112.3209,112.6222,112.2927,112.6222,107296.0
2017-03-24 15:40:00,119.69,119.9,119.68,119.85,25448.0,112.6692,112.8669,112.6598,112.8198,25448.0
2017-03-24 15:45:00,119.85,119.87,119.65,119.75,27791.0,112.8198,112.8387,112.6316,112.7257,27791.0
2017-03-24 15:50:00,119.75,119.81,119.67,119.74,65187.0,112.7257,112.7822,112.6504,112.7163,65187.0
2017-03-24 15:55:00,119.73,119.81,119.62,119.72,201284.0,112.7069,112.7822,112.6033,112.6975,201284.0
2017-03-27 09:30:00,118.98,119.06,118.5,118.95,50129.0,112.0009,112.0762,111.549,111.9726,50129.0
2017-03-27 09:35:00,118.9,118.94,118.58,118.64,37016.0,111.9256,111.9632,111.6243,111.6808,37016.0
2017-03-27 09:40:00,118.7,118.81,118.63,118.76,13840.0,111.7373,111.8409,111.6714,111.7938,13840.0
2017-03-27 09:45:00,118.73,118.75,118.64,118.66,19256.0,111.7655,111.7844,111.6808,111.6996,19256.0
2017-03-27 09:50:00,118.67,118.81,118.58,118.58,20980.0,111.7091,111.8409,111.6243,111.6243,20980.0
2017-03-27 09:55:00,118.53,118.61,118.51,118.51,9782.0,111.5773,111.6526,111.5584,111.5584,9782.0
2017-03-27 10:00:00,118.5,118.67,118.37,118.67,19423.0,111.549,111.7091,111.4267,111.7091,19423.0
2017-03-27 10:05:00,118.67,118.74,118.55,118.56,28188.0,111.7091,111.775,111.5961,111.6055,28188.0
2017-03-27 10:10:00,118.56,118.61,118.42,118.42,13770.0,111.6055,111.6526,111.4737,111.4737,13770.0
2017-03-27 10:15:00,118.44,118.5,118.33,118.33,9851.0,111.4926,111.549,111.389,111.389,9851.0
2017-03-27 10:20:00,118.33,118.35,118.26,118.31,16017.0,111.389,111.4078,111.3231,111.3702,16017.0
2017-03-27 10:25:00,118.3,118.36,118.18,118.19,16499.0,111.3608,111.4172,111.2478,111.2572,16499.0
2017-03-27 10:30:00,118.2,118.27,118.15,118.21,20318.0,111.2666,111.3325,111.2196,111.276,20318.0
2017-03-27 10:35:00,118.2,118.35,118.02,118.05,67187.0,111.2666,111.4078,111.0972,111.1254,67187.0
2017-03-27 10:40:00,118.03,118.25,118.01,118.25,18012.0,111.1066,111.3137,111.0878,111.3137,18012.0
2017-03-27 10:45:00,118.23,118.31,118.17,118.2,13182.0,111.2949,111.3702,111.2384,111.2666,13182.0
2017-03-27 10:50:00,118.22,118.25,118.15,118.18,10507.0,111.2855,111.3137,111.2196,111.2478,10507.0
2017-03-27 10:55:00,118.17,118.18,118.08,118.09,11300.0,111.2384,111.2478,111.1537,111.1631,11300.0
2017-03-27 11:00:00,118.11,118.12,117.98,118.01,16344.0,111.1819,111.1913,111.0595,111.0878,16344.0
2017-03-27 11:05:00,118.0,118.02,117.91,117.93,17868.0,111.0784,111.0972,110.9936,111.0125,17868.0
2017-03-27 11:10:00,117.93,117.98,117.89,117.9,16647.0,111.0125,111.0595,110.9748,110.9842,16647.0
2017-03-27 11:15:00,117.9,117.94,117.83,117.83,24152.0,110.9842,111.0219,110.9183,110.9183,24152.0
2017-03-27 11:20:00,117.84,117.94,117.79,117.87,19797.0,110.9277,111.0219,110.8807,110.956,19797.0
2017-03-27 11:25:00,117.87,118.23,117.87,118.23,34499.0,110.956,111.2949,110.956,111.2949,34499.0
2017-03-27 11:30:00,118.24,118.42,118.2,118.39,22888.0,111.3043,111.4737,111.2666,111.4455,22888.0
2017-03-27 11:35:00,118.4,118.41,118.16,118.18,89614.0,111.4549,111.4643,111.229,111.2478,89614.0
2017-03-27 11:40:00,118.19,118.24,118.11,118.15,14405.0,111.2572,111.3043,111.1819,111.2196,14405.0
2017-03-27 11:45:00,118.17,118.18,118.09,118.15,17002.0,111.2384,111.2478,111.1631,111.2196,17002.0
2017-03-27 11:50:00,118.13,118.19,118.09,118.1,6782.0,111.2007,111.2572,111.1631,111.1725,6782.0
2017-03-27 11:55:00,118.13,118.19,118.11,118.18,6700.0,111.2007,111.2572,111.1819,111.2478,6700.0
2017-03-27 12:00:00,118.19,118.4,118.12,118.4,19949.0,111.2572,111.4549,111.1913,111.4549,19949.0
2017-03-27 12:05:00,118.39,118.45,118.36,118.41,12024.0,111.4455,111.502,111.4172,111.4643,12024.0
2017-03-27 12:10:00,118.42,118.43,118.37,118.4,11549.0,111.4737,111.4831,111.4267,111.4549,11549.0
2017-03-27 12:15:00,118.42,118.42,118.34,118.34,20309.0,111.4737,111.4737,111.3984,111.3984,20309.0
2017-03-27 12:20:00,118.34,118.37,118.29,118.34,13351.0,111.3984,111.4267,111.3514,111.3984,13351.0
2017-03-27 12:25:00,118.34,118.35,118.25,118.29,9592.0,111.3984,111.4078,111.3137,111.3514,9592.0
2017-03-27 12:30:00,118.29,118.44,118.28,118.44,17338.0,111.3514,111.4926,111.3419,111.4926,17338.0
2017-03-27 12:35:00,118.46,118.52,118.42,118.44,9885.0,111.5114,111.5679,111.4737,111.4926,9885.0
2017-03-27 12:40:00,118.44,118.54,118.43,118.5,6200.0,111.4926,111.5867,111.4831,111.549,6200.0
2017-03-27 12:45:00,118.5,118.53,118.47,118.51,7589.0,111.549,111.5773,111.5208,111.5584,7589.0
2017-03-27 12:50:00,118.52,118.66,118.52,118.62,6600.0,111.5679,111.6996,111.5679,111.662,6600.0
2017-03-27 12:55:00,118.62,118.62,118.55,118.59,11036.0,111.662,111.662,111.5961,111.6338,11036.0
2017-03-27 13:00:00,118.58,118.69,118.53,118.62,19178.0,111.6243,111.7279,111.5773,111.662,19178.0
2017-03-27 13:05:00,118.62,118.7,118.59,118.65,8734.0,111.662,111.7373,111.6338,111.6902,8734.0
2017-03-27 13:10:00,118.65,118.65,118.55,118.55,8229.0,111.6902,111.6902,111.5961,111.5961,8229.0
2017-03-27 13:15:00,118.54,118.59,118.53,118.57,10426.0,111.5867,111.6338,111.5773,111.6149,10426.0
2017-03-27 13:20:00,118.58,118.66,118.58,118.62,4800.0,111.6243,111.6996,111.6243,111.662,4800.0
2017-03-27 13:25:00,118.64,118.64,118.49,118.56,10760.0,111.6808,111.6808,111.5396,111.6055,10760.0
2017-03-27 13:30:00,118.55,118.56,118.5,118.5,7130.0,111.5961,111.6055,111.549,111.549,7130.0
2017-03-27 13:35:00,118.48,118.5,118.38,118.38,9077.0,111.5302,111.549,111.4361,111.4361,9077.0
2017-03-27 13:40:00,118.39,118.5,118.38,118.47,9260.0,111.4455,111.549,111.4361,111.5208,9260.0
2017-03-27 13:45:00,118.45,118.47,118.43,118.47,5500.0,111.502,111.5208,111.4831,111.5208,5500.0
2017-03-27 13:50:00,118.47,118.5,118.44,118.5,10316.0,111.5208,111.549,111.4926,111.549,10316.0
2017-03-27 13:55:00,118.53,118.62,118.53,118.59,4200.0,111.5773,111.662,111.5773,111.6338,4200.0
2017-03-27 14:00:00,118.6,118.69,118.59,118.66,9074.0,111.6432,111.7279,111.6338,111.6996,9074.0
2017-03-27 14:05:00,118.64,118.78,118.64,118.74,7585.0,111.6808,111.8126,111.6808,111.775,7585.0
2017-03-27 14:10:00,118.74,118.78,118.74,118.75,6193.0,111.775,111.8126,111.775,111.7844,6193.0
2017-03-27 14:15:00,118.74,118.81,118.69,118.74,9802.0,111.775,111.8409,111.7279,111.775,9802.0
2017-03-27 14:20:00,118.76,118.79,118.7,118.75,7758.0,111.7938,111.822,111.7373,111.7844,7758.0
2017-03-27 14:25:00,118.77,118.78,118.54,118.75,50002.0,111.8032,111.8126,111.5867,111.7844,50002.0
2017-03-27 14:30:00,118.75,118.75,118.66,118.71,9961.0,111.7844,111.7844,111.6996,111.7467,9961.0
2017-03-27 14:35:00,118.73,118.76,118.7,118.74,8716.0,111.7655,111.7938,111.7373,111.775,8716.0
2017-03-27 14:40:00,118.73,118.8,118.73,118.75,13367.0,111.7655,111.8314,111.7655,111.7844,13367.0
2017-03-27 14:45:00,118.75,118.84,118.72,118.75,27124.0,111.7844,111.8691,111.7561,111.7844,27124.0
2017-03-27 14:50:00,118.76,118.76,118.59,118.61,55210.0,111.7938,111.7938,111.6338,111.6526,55210.0
2017-03-27 14:55:00,118.61,118.76,118.5,118.73,69425.0,111.6526,111.7938,111.549,111.7655,69425.0
2017-03-27 15:00:00,118.71,118.83,118.67,118.81,19961.0,111.7467,111.8597,111.7091,111.8409,19961.0
2017-03-27 15:05:00,118.8,118.82,118.76,118.81,13871.0,111.8314,111.8503,111.7938,111.8409,13871.0
2017-03-27 15:10:00,118.79,118.82,118.68,118.7,20502.0,111.822,111.8503,111.7185,111.7373,20502.0
2017-03-27 15:15:00,118.71,118.74,118.53,118.53,33859.0,111.7467,111.775,111.5773,111.5773,33859.0
2017-03-27 15:20:00,118.54,118.6,118.43,118.46,51209.0,111.5867,111.6432,111.4831,111.5114,51209.0
2017-03-27 15:25:00,118.46,118.47,118.35,118.35,21621.0,111.5114,111.5208,111.4078,111.4078,21621.0
2017-03-27 15:30:00,118.34,118.42,118.28,118.39,31285.0,111.3984,111.4737,111.3419,111.4455,31285.0
2017-03-27 15:35:00,118.38,118.64,118.37,118.64,38249.0,111.4361,111.6808,111.4267,111.6808,38249.0
2017-03-27 15:40:00,118.65,118.76,118.65,118.71,28277.0,111.6902,111.7938,111.6902,111.7467,28277.0
2017-03-27 15:45:00,118.71,118.78,118.65,118.65,33770.0,111.7467,111.8126,111.6902,111.6902,33770.0
2017-03-27 15:50:00,118.64,118.65,118.52,118.54,33935.0,111.6808,111.6902,111.5679,111.5867,33935.0
2017-03-27 15:55:00,118.54,118.56,118.4,118.43,87793.0,111.5867,111.6055,111.4549,111.4831,87793.0
2017-03-28 09:30:00,118.69,118.9,118.15,118.19,44579.0,111.7279,111.9256,111.2196,111.2572,44579.0
2017-03-28 09:35:00,118.22,118.77,118.22,118.54,27213.0,111.2855,111.8032,111.2855,111.5867,27213.0
2017-03-28 09:40:00,118.49,118.8,118.47,118.68,94437.0,111.5396,111.8314,111.5208,111.7185,94437.0
2017-03-28 09:45:00,118.71,118.74,118.5,118.66,17740.0,111.7467,111.775,111.549,111.6996,17740.0
2017-03-28 09:50:00,118.72,118.72,118.36,118.42,19800.0,111.7561,111.7561,111.4172,111.4737,19800.0
2017-03-28 09:55:00,118.41,118.51,118.34,118.4,34110.0,111.4643,111.5584,111.3984,111.4549,34110.0
2017-03-28 10:00:00,118.47,118.67,118.36,118.65,28903.0,111.5208,111.7091,111.4172,111.6902,28903.0
2017-03-28 10:05:00,118.61,118.65,118.41,118.41,16675.0,111.6526,111.6902,111.4643,111.4643,16675.0
2017-03-28 10:10:00,118.43,118.49,118.25,118.25,22494.0,111.4831,111.5396,111.3137,111.3137,22494.0
2017-03-28 10:15:00,118.21,118.29,118.19,118.2,10111.0,111.276,111.3514,111.2572,111.2666,10111.0
2017-03-28 10:20:00,118.2,118.21,118.05,118.07,9450.0,111.2666,111.276,111.1254,111.1443,9450.0
2017-03-28 10:25:00,118.07,118.22,118.06,118.14,9000.0,111.1443,111.2855,111.1348,111.2102,9000.0
2017-03-28 10:30:00,118.13,118.14,117.97,117.99,17593.0,111.2007,111.2102,111.0501,111.069,17593.0
2017-03-28 10:35:00,118.01,118.13,117.96,117.97,25400.0,111.0878,111.2007,111.0407,111.0501,25400.0
2017-03-28 10:40:00,118.0,118.12,117.98,118.0,12651.0,111.0784,111.1913,111.0595,111.0784,12651.0
2017-03-28 10:45:00,118.02,118.07,117.97,118.06,6314.0,111.0972,111.1443,111.0501,111.1348,6314.0
2017-03-28 10:50:00,118.03,118.09,118.0,118.06,9072.0,111.1066,111.1631,111.0784,111.1348,9072.0
2017-03-28 10:55:00,118.04,118.07,117.95,118.07,13408.0,111.116,111.1443,111.0313,111.1443,13408.0
2017-03-28 11:00:00,118.05,118.05,117.98,118.03,12250.0,111.1254,111.1254,111.0595,111.1066,12250.0
2017-03-28 11:05:00,118.03,118.09,118.0,118.05,37033.0,111.1066,111.1631,111.0784,111.1254,37033.0
2017-03-28 11:10:00,118.06,118.09,118.01,118.05,34128.0,111.1348,111.1631,111.0878,111.1254,34128.0
2017-03-28 11:15:00,118.06,118.1,118.03,118.07,37236.0,111.1348,111.1725,111.1066,111.1443,37236.0
2017-03-28 11:20:00,118.08,118.09,117.89,117.94,35342.0,111.1537,111.1631,110.9748,111.0219,35342.0
2017-03-28 11:25:00,117.9,117.91,117.8,117.84,24829.0,110.9842,110.9936,110.8901,110.9277,24829.0
2017-03-28 11:30:00,117.85,117.89,117.81,117.83,18725.0,110.9372,110.9748,110.8995,110.9183,18725.0
2017-03-28 11:35:00,117.85,117.85,117.78,117.84,6323.0,110.9372,110.9372,110.8713,110.9277,6323.0
2017-03-28 11:40:00,117.84,117.86,117.83,117.84,9395.0,110.9277,110.9466,110.9183,110.9277,9395.0
2017-03-28 11:45:00,117.84,117.88,117.81,117.86,14341.0,110.9277,110.9654,110.8995,110.9466,14341.0
2017-03-28 11:50:00,117.86,117.96,117.85,117.9,30653.0,110.9466,111.0407,110.9372,110.9842,30653.0
2017-03-28 11:55:00,117.91,117.99,117.9,117.97,11824.0,110.9936,111.069,110.9842,111.0501,11824.0
2017-03-28 12:00:00,117.96,118.06,117.96,118.03,13847.0,111.0407,111.1348,111.0407,111.1066,13847.0
2017-03-28 12:05:00,118.02,118.04,117.92,117.93,6336.0,111.0972,111.116,111.0031,111.0125,6336.0
2017-03-28 12:10:00,117.92,118.0,117.91,117.98,4072.0,111.0031,111.0784,110.9936,111.0595,4072.0
2017-03-28 12:15:00,117.98,118.02,117.93,117.99,4008.0,111.0595,111.0972,111.0125,111.069,4008.0
2017-03-28 12:20:00,117.99,118.06,117.99,118.05,12736.0,111.069,111.1348,111.069,111.1254,12736.0
2017-03-28 12:25:00,118.05,118.07,118.01,118.03,13562.0,111.1254,111.1443,111.0878,111.1066,13562.0
2017-03-28 12:30:00,118.02,118.05,117.99,118.03,8508.0,111.0972,111.1254,111.069,111.1066,8508.0
2017-03-28 12:35:00,118.04,118.04,117.85,117.95,61268.0,111.116,111.116,110.9372,111.0313,61268.0
2017-03-28 12:40:00,117.94,117.95,117.88,117.89,7200.0,111.0219,111.0313,110.9654,110.9748,7200.0
2017-03-28 12:45:00,117.87,117.9,117.85,117.87,2800.0,110.956,110.9842,110.9372,110.956,2800.0
2017-03-28 12:50:00,117.86,117.9,117.85,117.86,1900.0,110.9466,110.9842,110.9372,110.9466,1900.0
2017-03-28 12:55:00,117.89,117.98,117.89,117.94,8401.0,110.9748,111.0595,110.9748,111.0219,8401.0
2017-03-28 13:00:00,117.95,117.96,117.9,117.94,12198.0,111.0313,111.0407,110.9842,111.0219,12198.0
2017-03-28 13:05:00,117.93,117.96,117.86,117.86,12668.0,111.0125,111.0407,110.9466,110.9466,12668.0
2017-03-28 13:10:00,117.86,117.9,117.84,117.84,14209.0,110.9466,110.9842,110.9277,110.9277,14209.0
2017-03-28 13:15:00,117.87,117.91,117.71,117.79,48265.0,110.956,110.9936,110.8054,110.8807,48265.0
2017-03-28 13:20:00,117.8,117.8,117.63,117.69,32403.0,110.8901,110.8901,110.7301,110.7865,32403.0
2017-03-28 13:25:00,117.67,117.72,117.64,117.71,30637.0,110.7677,110.8148,110.7395,110.8054,30637.0
2017-03-28 13:30:00,117.7,117.72,117.65,117.7,28826.0,110.796,110.8148,110.7489,110.796,28826.0
2017-03-28 13:35:00,117.69,117.91,117.68,117.91,27475.0,110.7865,110.9936,110.7771,110.9936,27475.0
2017-03-28 13:40:00,117.91,117.97,117.85,117.9,81117.0,110.9936,111.0501,110.9372,110.9842,81117.0
2017-03-28 13:45:00,117.91,117.91,117.82,117.87,11874.0,110.9936,110.9936,110.9089,110.956,11874.0
2017-03-28 13:50:00,117.87,117.91,117.71,117.84,81952.0,110.956,110.9936,110.8054,110.9277,81952.0
2017-03-28 13:55:00,117.85,117.92,117.79,117.84,41131.0,110.9372,111.0031,110.8807,110.9277,41131.0
2017-03-28 14:00:00,117.85,117.85,117.77,117.83,55804.0,110.9372,110.9372,110.8619,110.9183,55804.0
2017-03-28 14:05:00,117.85,117.99,117.85,117.94,49908.0,110.9372,111.069,110.9372,111.0219,49908.0
2017-03-28 14:10:00,117.93,118.01,117.92,117.95,57880.0,111.0125,111.0878,111.0031,111.0313,57880.0
2017-03-28 14:15:00,117.95,117.98,117.93,117.98,24791.0,111.0313,111.0595,111.0125,111.0595,24791.0
2017-03-28 14:20:00,117.99,118.05,117.97,118.0,22450.0,111.069,111.1254,111.0501,111.0784,22450.0
2017-03-28 14:25:00,118.0,118.02,117.93,117.96,29780.0,111.0784,111.0972,111.0125,111.0407,29780.0
2017-03-28 14:30:00,117.96,117.97,117.9,117.95,14410.0,111.0407,111.0501,110.9842,111.0313,14410.0
2017-03-28 14:35:00,117.96,117.98,117.92,117.97,17589.0,111.0407,111.0595,111.0031,111.0501,17589.0
2017-03-28 14:40:00,117.96,117.97,117.93,117.96,13836.0,111.0407,111.0501,111.0125,111.0407,13836.0
2017-03-28 14:45:00,117.97,117.98,117.88,117.91,23053.0,111.0501,111.0595,110.9654,110.9936,23053.0
2017-03-28 14:50:00,117.92,117.95,117.9,117.94,20311.0,111.0031,111.0313,110.9842,111.0219,20311.0
2017-03-28 14:55:00,117.95,117.96,117.92,117.96,21590.0,111.0313,111.0407,111.0031,111.0407,21590.0
2017-03-28 15:00:00,117.96,117.98,117.91,117.95,42773.0,111.0407,111.0595,110.9936,111.0313,42773.0
2017-03-28 15:05:00,117.96,118.0,117.94,117.95,30182.0,111.0407,111.0784,111.0219,111.0313,30182.0
2017-03-28 15:10:00,117.94,117.96,117.93,117.95,20952.0,111.0219,111.0407,111.0125,111.0313,20952.0
2017-03-28 15:15:00,117.95,117.95,117.9,117.94,20066.0,111.0313,111.0313,110.9842,111.0219,20066.0
2017-03-28 15:20:00,117.93,117.95,117.91,117.93,23253.0,111.0125,111.0313,110.9936,111.0125,23253.0
2017-03-28 15:25:00,117.93,117.93,117.89,117.92,37642.0,111.0125,111.0125,110.9748,111.0031,37642.0
2017-03-28 15:30:00,117.92,117.94,117.9,117.91,37221.0,111.0031,111.0219,110.9842,110.9936,37221.0
2017-03-28 15:35:00,117.91,117.95,117.9,117.93,41571.0,110.9936,111.0313,110.9842,111.0125,41571.0
2017-03-28 15:40:00,117.95,118.04,117.94,117.99,58438.0,111.0313,111.116,111.0219,111.069,58438.0
2017-03-28 15:45:00,118.0,118.05,117.97,118.02,43445.0,111.0784,111.1254,111.0501,111.0972,43445.0
2017-03-28 15:50:00,118.03,118.06,117.98,118.06,58627.0,111.1066,111.1348,111.0595,111.1348,58627.0
2017-03-28 15:55:00,118.06,118.14,117.96,118.0,170201.0,111.1348,111.2102,111.0407,111.0784,170201.0
2017-03-29 09:30:00,117.83,118.14,117.33,117.73,35619.0,110.9183,111.2102,110.4477,110.8242,35619.0
2017-03-29 09:35:00,117.75,117.83,117.61,117.74,28950.0,110.843,110.9183,110.7112,110.8336,28950.0
2017-03-29 09:40:00,117.68,117.91,117.66,117.74,25329.0,110.7771,110.9936,110.7583,110.8336,25329.0
2017-03-29 09:45:00,117.79,117.81,117.66,117.68,27261.0,110.8807,110.8995,110.7583,110.7771,27261.0
2017-03-29 09:50:00,117.68,117.69,117.51,117.62,24489.0,110.7771,110.7865,110.6171,110.7207,24489.0
2017-03-29 09:55:00,117.61,117.64,117.48,117.56,28655.0,110.7112,110.7395,110.5889,110.6642,28655.0
2017-03-29 10:00:00,117.57,117.62,117.49,117.56,47706.0,110.6736,110.7207,110.5983,110.6642,47706.0
2017-03-29 10:05:00,117.54,117.59,117.5,117.55,40573.0,110.6453,110.6924,110.6077,110.6548,40573.0
2017-03-29 10:10:00,117.55,117.64,117.54,117.56,88613.0,110.6548,110.7395,110.6453,110.6642,88613.0
2017-03-29 10:15:00,117.58,117.6,117.51,117.56,29015.0,110.683,110.7018,110.6171,110.6642,29015.0
2017-03-29 10:20:00,117.55,117.59,117.53,117.56,22239.0,110.6548,110.6924,110.6359,110.6642,22239.0
2017-03-29 10:25:00,117.57,117.58,117.53,117.55,46976.0,110.6736,110.683,110.6359,110.6548,46976.0
2017-03-29 10:30:00,117.55,117.62,117.53,117.55,87100.0,110.6548,110.7207,110.6359,110.6548,87100.0
2017-03-29 10:35:00,117.54,117.57,117.53,117.53,13960.0,110.6453,110.6736,110.6359,110.6359,13960.0
2017-03-29 10:40:00,117.55,117.56,117.45,117.45,9804.0,110.6548,110.6642,110.5606,110.5606,9804.0
2017-03-29 10:45:00,117.47,117.51,117.43,117.46,23548.0,110.5795,110.6171,110.5418,110.57,23548.0
2017-03-29 10:50:00,117.46,117.55,117.46,117.54,12996.0,110.57,110.6548,110.57,110.6453,12996.0
2017-03-29 10:55:00,117.53,117.59,117.51,117.59,19464.0,110.6359,110.6924,110.6171,110.6924,19464.0
2017-03-29 11:00:00,117.58,117.73,117.56,117.67,66580.0,110.683,110.8242,110.6642,110.7677,66580.0
2017-03-29 11:05:00,117.67,117.67,117.58,117.62,25323.0,110.7677,110.7677,110.683,110.7207,25323.0
2017-03-29 11:10:00,117.62,117.63,117.43,117.45,28648.0,110.7207,110.7301,110.5418,110.5606,28648.0
2017-03-29 11:15:00,117.45,117.45,117.23,117.34,51802.0,110.5606,110.5606,110.3535,110.4571,51802.0
2017-03-29 11:20:00,117.34,117.36,117.19,117.22,19211.0,110.4571,110.4759,110.3159,110.3441,19211.0
2017-03-29 11:25:00,117.23,117.35,117.2,117.3,16905.0,110.3535,110.4665,110.3253,110.4194,16905.0
2017-03-29 11:30:00,117.31,117.31,117.19,117.19,19500.0,110.4288,110.4288,110.3159,110.3159,19500.0
2017-03-29 11:35:00,117.21,117.25,117.04,117.07,27448.0,110.3347,110.3724,110.1747,110.2029,27448.0
2017-03-29 11:40:00,117.07,117.1,116.97,116.99,31214.0,110.2029,110.2312,110.1088,110.1276,31214.0
2017-03-29 11:45:00,117.0,117.03,116.88,117.0,21055.0,110.137,110.1653,110.0241,110.137,21055.0
2017-03-29 11:50:00,117.02,117.02,116.92,116.96,11524.0,110.1558,110.1558,110.0617,110.0994,11524.0
2017-03-29 11:55:00,116.94,116.99,116.89,116.94,9847.0,110.0805,110.1276,110.0335,110.0805,9847.0
2017-03-29 12:00:00,116.95,117.01,116.83,116.85,100899.0,110.09,110.1464,109.977,109.9958,100899.0
2017-03-29 12:05:00,116.86,116.97,116.83,116.94,29129.0,110.0052,110.1088,109.977,110.0805,29129.0
2017-03-29 12:10:00,116.93,116.98,116.77,116.83,42444.0,110.0711,110.1182,109.9205,109.977,42444.0
2017-03-29 12:15:00,116.82,117.16,116.82,117.1,57848.0,109.9676,110.2876,109.9676,110.2312,57848.0
2017-03-29 12:20:00,117.07,117.3,117.0,117.02,59307.0,110.2029,110.4194,110.137,110.1558,59307.0
2017-03-29 12:25:00,117.05,117.4,116.99,117.33,26369.0,110.1841,110.5136,110.1276,110.4477,26369.0
2017-03-29 12:30:00,117.34,117.41,117.25,117.25,44769.0,110.4571,110.523,110.3724,110.3724,44769.0
2017-03-29 12:35:00,117.25,117.37,117.22,117.37,74640.0,110.3724,110.4853,110.3441,110.4853,74640.0
2017-03-29 12:40:00,117.36,117.4,117.32,117.36,48357.0,110.4759,110.5136,110.4383,110.4759,48357.0
2017-03-29 12:45:00,117.35,117.35,117.03,117.33,66345.0,110.4665,110.4665,110.1653,110.4477,66345.0
2017-03-29 12:50:00,117.3,117.36,117.23,117.36,27139.0,110.4194,110.4759,110.3535,110.4759,27139.0
2017-03-29 12:55:00,117.37,117.38,117.33,117.36,32641.0,110.4853,110.4947,110.4477,110.4759,32641.0
2017-03-29 13:00:00,117.37,117.39,117.3,117.34,56784.0,110.4853,110.5041,110.4194,110.4571,56784.0
2017-03-29 13:05:00,117.34,117.36,117.32,117.35,9555.0,110.4571,110.4759,110.4383,110.4665,9555.0
2017-03-29 13:10:00,117.34,117.4,117.33,117.37,24666.0,110.4571,110.5136,110.4477,110.4853,24666.0
2017-03-29 13:15:00,117.36,117.4,117.35,117.37,41638.0,110.4759,110.5136,110.4665,110.4853,41638.0
2017-03-29 13:20:00,117.37,117.42,117.35,117.37,52885.0,110.4853,110.5324,110.4665,110.4853,52885.0
2017-03-29 13:25:00,117.37,117.38,117.17,117.21,41942.0,110.4853,110.4947,110.2971,110.3347,41942.0
2017-03-29 13:30:00,117.21,117.26,117.17,117.19,69680.0,110.3347,110.3818,110.2971,110.3159,69680.0
2017-03-29 13:35:00,117.19,117.27,117.16,117.2,44678.0,110.3159,110.3912,110.2876,110.3253,44678.0
2017-03-29 13:40:00,117.2,117.22,117.19,117.2,44189.0,110.3253,110.3441,110.3159,110.3253,44189.0
2017-03-29 13:45:00,117.21,117.34,117.18,117.34,44861.0,110.3347,110.4571,110.3065,110.4571,44861.0
2017-03-29 13:50:00,117.33,117.34,117.06,117.28,67762.0,110.4477,110.4571,110.1935,110.4006,67762.0
2017-03-29 13:55:00,117.3,117.4,117.26,117.39,14659.0,110.4194,110.5136,110.3818,110.5041,14659.0
2017-03-29 14:00:00,117.4,117.46,117.3,117.35,10186.0,110.5136,110.57,110.4194,110.4665,10186.0
2017-03-29 14:05:00,117.34,117.46,117.34,117.45,9854.0,110.4571,110.57,110.4571,110.5606,9854.0
2017-03-29 14:10:00,117.43,117.57,117.42,117.53,16797.0,110.5418,110.6736,110.5324,110.6359,16797.0
2017-03-29 14:15:00,117.52,117.61,117.44,117.48,12019.0,110.6265,110.7112,110.5512,110.5889,12019.0
2017-03-29 14:20:00,117.51,117.56,117.25,117.45,82441.0,110.6171,110.6642,110.3724,110.5606,82441.0
2017-03-29 14:25:00,117.46,117.52,117.21,117.3,148805.0,110.57,110.6265,110.3347,110.4194,148805.0
2017-03-29 14:30:00,117.33,117.47,117.33,117.42,27263.0,110.4477,110.5795,110.4477,110.5324,27263.0
2017-03-29 14:35:00,117.42,117.59,117.35,117.35,48514.0,110.5324,110.6924,110.4665,110.4665,48514.0
2017-03-29 14:40:00,117.35,117.42,117.22,117.41,71834.0,110.4665,110.5324,110.3441,110.523,71834.0
2017-03-29 14:45:00,117.41,117.44,117.25,117.27,50252.0,110.523,110.5512,110.3724,110.3912,50252.0
2017-03-29 14:50:00,117.26,117.37,117.2,117.36,72623.0,110.3818,110.4853,110.3253,110.4759,72623.0
2017-03-29 14:55:00,117.35,117.46,117.28,117.3,53561.0,110.4665,110.57,110.4006,110.4194,53561.0
2017-03-29 15:00:00,117.29,117.39,117.21,117.39,97967.0,110.41,110.5041,110.3347,110.5041,97967.0
2017-03-29 15:05:00,117.4,117.72,117.38,117.66,58444.0,110.5136,110.8148,110.4947,110.7583,58444.0
2017-03-29 15:10:00,117.63,117.68,117.59,117.68,47765.0,110.7301,110.7771,110.6924,110.7771,47765.0
2017-03-29 15:15:00,117.69,117.87,117.63,117.86,42567.0,110.7865,110.956,110.7301,110.9466,42567.0
2017-03-29 15:20:00,117.86,117.88,117.52,117.52,102470.0,110.9466,110.9654,110.6265,110.6265,102470.0
2017-03-29 15:25:00,117.52,117.99,117.52,117.87,124946.0,110.6265,111.069,110.6265,110.956,124946.0
2017-03-29 15:30:00,117.87,117.89,117.76,117.85,61784.0,110.956,110.9748,110.8524,110.9372,61784.0
2017-03-29 15:35:00,117.86,118.03,117.85,118.02,66131.0,110.9466,111.1066,110.9372,111.0972,66131.0
2017-03-29 15:40:00,118.03,118.06,117.9,117.95,65828.0,111.1066,111.1348,110.9842,111.0313,65828.0
2017-03-29 15:45:00,117.96,117.96,117.84,117.89,62145.0,111.0407,111.0407,110.9277,110.9748,62145.0
2017-03-29 15:50:00,117.92,117.95,117.81,117.87,117962.0,111.0031,111.0313,110.8995,110.956,117962.0
2017-03-29 15:55:00,117.87,117.94,117.77,117.87,149758.0,110.956,111.0219,110.8619,110.956,149758.0
2017-03-30 09:30:00,117.55,117.76,117.29,117.35,33097.0,110.6548,110.8524,110.41,110.4665,33097.0
2017-03-30 09:35:00,117.35,117.61,117.26,117.61,30147.0,110.4665,110.7112,110.3818,110.7112,30147.0
2017-03-30 09:40:00,117.6,117.79,117.55,117.66,18297.0,110.7018,110.8807,110.6548,110.7583,18297.0
2017-03-30 09:45:00,117.63,117.67,117.5,117.62,12030.0,110.7301,110.7677,110.6077,110.7207,12030.0
2017-03-30 09:50:00,117.6,117.63,117.44,117.44,5231.0,110.7018,110.7301,110.5512,110.5512,5231.0
2017-03-30 09:55:00,117.48,117.57,117.45,117.54,10702.0,110.5889,110.6736,110.5606,110.6453,10702.0
2017-03-30 10:00:00,117.51,117.6,117.47,117.52,11288.0,110.6171,110.7018,110.5795,110.6265,11288.0
2017-03-30 10:05:00,117.51,117.52,117.4,117.41,5900.0,110.6171,110.6265,110.5136,110.523,5900.0
2017-03-30 10:10:00,117.4,117.43,117.33,117.35,14343.0,110.5136,110.5418,110.4477,110.4665,14343.0
2017-03-30 10:15:00,117.38,117.38,117.2,117.24,60132.0,110.4947,110.4947,110.3253,110.3629,60132.0
2017-03-30 10:20:00,117.22,117.22,117.05,117.05,9200.0,110.3441,110.3441,110.1841,110.1841,9200.0
2017-03-30 10:25:00,117.09,117.21,117.09,117.17,8105.0,110.2217,110.3347,110.2217,110.2971,8105.0
2017-03-30 10:30:00,117.16,117.27,117.13,117.27,10501.0,110.2876,110.3912,110.2594,110.3912,10501.0
2017-03-30 10:35:00,117.28,117.35,117.24,117.33,13466.0,110.4006,110.4665,110.3629,110.4477,13466.0
2017-03-30 10:40:00,117.33,117.39,117.27,117.35,40231.0,110.4477,110.5041,110.3912,110.4665,40231.0
2017-03-30 10:45:00,117.35,117.43,117.27,117.32,19353.0,110.4665,110.5418,110.3912,110.4383,19353.0
2017-03-30 10:50:00,117.33,117.33,117.2,117.32,9350.0,110.4477,110.4477,110.3253,110.4383,9350.0
2017-03-30 10:55:00,117.32,117.34,117.27,117.3,10018.0,110.4383,110.4571,110.3912,110.4194,10018.0
2017-03-30 11:00:00,117.32,117.33,117.21,117.23,13300.0,110.4383,110.4477,110.3347,110.3535,13300.0
2017-03-30 11:05:00,117.26,117.26,117.14,117.2,19147.0,110.3818,110.3818,110.2688,110.3253,19147.0
2017-03-30 11:10:00,117.2,117.23,117.15,117.22,9800.0,110.3253,110.3535,110.2782,110.3441,9800.0
2017-03-30 11:15:00,117.22,117.31,117.18,117.31,14963.0,110.3441,110.4288,110.3065,110.4288,14963.0
2017-03-30 11:20:00,117.32,117.32,117.21,117.28,7468.0,110.4383,110.4383,110.3347,110.4006,7468.0
2017-03-30 11:25:00,117.28,117.42,117.21,117.4,21242.0,110.4006,110.5324,110.3347,110.5136,21242.0
2017-03-30 11:30:00,117.4,117.42,117.33,117.33,14652.0,110.5136,110.5324,110.4477,110.4477,14652.0
2017-03-30 11:35:00,117.32,117.36,117.18,117.28,32190.0,110.4383,110.4759,110.3065,110.4006,32190.0
2017-03-30 11:40:00,117.29,117.33,117.11,117.12,14704.0,110.41,110.4477,110.2406,110.25,14704.0
2017-03-30 11:45:00,117.13,117.16,117.02,117.08,25780.0,110.2594,110.2876,110.1558,110.2123,25780.0
2017-03-30 11:50:00,117.07,117.07,116.91,117.0,28920.0,110.2029,110.2029,110.0523,110.137,28920.0
2017-03-30 11:55:00,117.01,117.02,116.93,116.98,8931.0,110.1464,110.1558,110.0711,110.1182,8931.0
2017-03-30 12:00:00,116.98,117.0,116.94,116.94,13791.0,110.1182,110.137,110.0805,110.0805,13791.0
2017-03-30 12:05:00,116.93,117.0,116.85,117.0,35274.0,110.0711,110.137,109.9958,110.137,35274.0
2017-03-30 12:10:00,117.0,117.01,116.93,116.97,5510.0,110.137,110.1464,110.0711,110.1088,5510.0
2017-03-30 12:15:00,116.97,116.99,116.93,116.99,6406.0,110.1088,110.1276,110.0711,110.1276,6406.0
2017-03-30 12:20:00,116.96,116.97,116.91,116.91,7457.0,110.0994,110.1088,110.0523,110.0523,7457.0
2017-03-30 12:25:00,116.93,117.01,116.93,116.98,5114.0,110.0711,110.1464,110.0711,110.1182,5114.0
2017-03-30 12:30:00,116.96,116.97,116.9,116.91,7458.0,110.0994,110.1088,110.0429,110.0523,7458.0
2017-03-30 12:35:00,116.9,116.95,116.67,116.67,13377.0,110.0429,110.09,109.8264,109.8264,13377.0
2017-03-30 12:40:00,116.67,116.67,116.57,116.66,12900.0,109.8264,109.8264,109.7322,109.817,12900.0
2017-03-30 12:45:00,116.62,116.65,116.54,116.59,6701.0,109.7793,109.8076,109.704,109.7511,6701.0
2017-03-30 12:50:00,116.58,116.61,116.53,116.53,6214.0,109.7417,109.7699,109.6946,109.6946,6214.0
2017-03-30 12:55:00,116.54,116.59,116.52,116.53,7215.0,109.704,109.7511,109.6852,109.6946,7215.0
2017-03-30 13:00:00,116.53,116.56,116.42,116.47,18469.0,109.6946,109.7228,109.591,109.6381,18469.0
2017-03-30 13:05:00,116.47,116.49,116.43,116.48,10787.0,109.6381,109.6569,109.6005,109.6475,10787.0
2017-03-30 13:10:00,116.49,116.5,116.44,116.48,10870.0,109.6569,109.6664,109.6099,109.6475,10870.0
2017-03-30 13:15:00,116.47,116.51,116.4,116.4,8900.0,109.6381,109.6758,109.5722,109.5722,8900.0
2017-03-30 13:20:00,116.42,116.49,116.4,116.47,13514.0,109.591,109.6569,109.5722,109.6381,13514.0
2017-03-30 13:25:00,116.45,116.5,116.42,116.45,13859.0,109.6193,109.6664,109.591,109.6193,13859.0
2017-03-30 13:30:00,116.46,116.55,116.44,116.52,14728.0,109.6287,109.7134,109.6099,109.6852,14728.0
2017-03-30 13:35:00,116.52,116.53,116.47,116.5,26949.0,109.6852,109.6946,109.6381,109.6664,26949.0
2017-03-30 13:40:00,116.51,116.56,116.51,116.55,6100.0,109.6758,109.7228,109.6758,109.7134,6100.0
2017-03-30 13:45:00,116.54,116.59,116.52,116.53,8600.0,109.704,109.7511,109.6852,109.6946,8600.0
2017-03-30 13:50:00,116.52,116.57,116.52,116.57,3951.0,109.6852,109.7322,109.6852,109.7322,3951.0
2017-03-30 13:55:00,116.57,116.58,116.47,116.5,9984.0,109.7322,109.7417,109.6381,109.6664,9984.0
2017-03-30 14:00:00,116.5,116.53,116.41,116.41,10360.0,109.6664,109.6946,109.5816,109.5816,10360.0
2017-03-30 14:05:00,116.4,116.43,116.35,116.39,9962.0,109.5722,109.6005,109.5251,109.5628,9962.0
2017-03-30 14:10:00,116.4,116.48,116.38,116.48,7708.0,109.5722,109.6475,109.5534,109.6475,7708.0
2017-03-30 14:15:00,116.48,116.52,116.47,116.47,9574.0,109.6475,109.6852,109.6381,109.6381,9574.0
2017-03-30 14:20:00,116.48,116.51,116.36,116.4,15253.0,109.6475,109.6758,109.5346,109.5722,15253.0
2017-03-30 14:25:00,116.4,116.41,116.24,116.29,20461.0,109.5722,109.5816,109.4216,109.4687,20461.0
2017-03-30 14:30:00,116.3,116.32,116.24,116.27,11704.0,109.4781,109.4969,109.4216,109.4498,11704.0
2017-03-30 14:35:00,116.28,116.32,116.23,116.24,16983.0,109.4593,109.4969,109.4122,109.4216,16983.0
2017-03-30 14:40:00,116.23,116.26,116.1,116.15,26324.0,109.4122,109.4404,109.2898,109.3369,26324.0
2017-03-30 14:45:00,116.15,116.18,115.98,116.01,57111.0,109.3369,109.3651,109.1769,109.2051,57111.0
2017-03-30 14:50:00,116.01,116.08,115.88,115.92,43032.0,109.2051,109.271,109.0827,109.1204,43032.0
2017-03-30 14:55:00,115.9,115.91,115.77,115.79,32083.0,109.1015,109.111,108.9792,108.998,32083.0
2017-03-30 15:00:00,115.79,115.88,115.7,115.79,31779.0,108.998,109.0827,108.9133,108.998,31779.0
2017-03-30 15:05:00,115.8,115.88,115.8,115.81,17657.0,109.0074,109.0827,109.0074,109.0168,17657.0
2017-03-30 15:10:00,115.82,115.83,115.78,115.81,9099.0,109.0262,109.0357,108.9886,109.0168,9099.0
2017-03-30 15:15:00,115.81,115.84,115.7,115.72,21656.0,109.0168,109.0451,108.9133,108.9321,21656.0
2017-03-30 15:20:00,115.72,115.72,115.56,115.61,32175.0,108.9321,108.9321,108.7815,108.8286,32175.0
2017-03-30 15:25:00,115.61,115.61,115.43,115.49,50414.0,108.8286,108.8286,108.6591,108.7156,50414.0
2017-03-30 15:30:00,115.48,115.55,115.46,115.55,35729.0,108.7062,108.7721,108.6874,108.7721,35729.0
2017-03-30 15:35:00,115.54,115.61,115.49,115.6,50220.0,108.7627,108.8286,108.7156,108.8191,50220.0
2017-03-30 15:40:00,115.61,115.62,115.47,115.54,62597.0,108.8286,108.838,108.6968,108.7627,62597.0
2017-03-30 15:45:00,115.55,115.59,115.47,115.48,37944.0,108.7721,108.8097,108.6968,108.7062,37944.0
2017-03-30 15:50:00,115.48,115.62,115.47,115.61,61388.0,108.7062,108.838,108.6968,108.8286,61388.0
2017-03-30 15:55:00,115.61,115.64,115.55,115.6,164095.0,108.8286,108.8568,108.7721,108.8191,164095.0
2017-03-31 09:30:00,115.5,115.91,115.3,115.87,43935.0,108.725,109.111,108.5367,109.0733,43935.0
2017-03-31 09:35:00,115.86,115.92,115.71,115.77,6892.0,109.0639,109.1204,108.9227,108.9792,6892.0
2017-03-31 09:40:00,115.77,115.77,115.69,115.74,11348.0,108.9792,108.9792,108.9039,108.9509,11348.0
2017-03-31 09:45:00,115.72,115.85,115.69,115.79,29805.0,108.9321,109.0545,108.9039,108.998,29805.0
2017-03-31 09:50:00,115.79,116.01,115.69,116.01,61311.0,108.998,109.2051,108.9039,109.2051,61311.0
2017-03-31 09:55:00,115.98,115.98,115.76,115.83,28425.0,109.1769,109.1769,108.9698,109.0357,28425.0
2017-03-31 10:00:00,115.86,116.01,115.75,115.76,57388.0,109.0639,109.2051,108.9603,108.9698,57388.0
2017-03-31 10:05:00,115.76,115.82,115.65,115.68,60926.0,108.9698,109.0262,108.8662,108.8945,60926.0
2017-03-31 10:10:00,115.7,115.82,115.66,115.81,34367.0,108.9133,109.0262,108.8756,109.0168,34367.0
2017-03-31 10:15:00,115.81,115.81,115.5,115.52,51767.0,109.0168,109.0168,108.725,108.7438,51767.0
2017-03-31 10:20:00,115.52,115.81,115.51,115.76,59255.0,108.7438,109.0168,108.7344,108.9698,59255.0
2017-03-31 10:25:00,115.75,115.77,115.7,115.76,40360.0,108.9603,108.9792,108.9133,108.9698,40360.0
2017-03-31 10:30:00,115.75,115.85,115.69,115.73,46835.0,108.9603,109.0545,108.9039,108.9415,46835.0
2017-03-31 10:35:00,115.75,115.8,115.69,115.77,32779.0,108.9603,109.0074,108.9039,108.9792,32779.0
2017-03-31 10:40:00,115.78,115.79,115.73,115.73,32018.0,108.9886,108.998,108.9415,108.9415,32018.0
2017-03-31 10:45:00,115.74,115.93,115.74,115.79,66499.0,108.9509,109.1298,108.9509,108.998,66499.0
2017-03-31 10:50:00,115.79,115.81,115.73,115.74,26260.0,108.998,109.0168,108.9415,108.9509,26260.0
2017-03-31 10:55:00,115.73,115.78,115.59,115.67,24625.0,108.9415,108.9886,108.8097,108.885,24625.0
2017-03-31 11:00:00,115.69,115.71,115.65,115.69,7166.0,108.9039,108.9227,108.8662,108.9039,7166.0
2017-03-31 11:05:00,115.7,115.77,115.7,115.75,17210.0,108.9133,108.9792,108.9133,108.9603,17210.0
2017-03-31 11:10:00,115.74,115.81,115.7,115.8,10402.0,108.9509,109.0168,108.9133,109.0074,10402.0
2017-03-31 11:15:00,115.79,115.82,115.74,115.74,12218.0,108.998,109.0262,108.9509,108.9509,12218.0
2017-03-31 11:20:00,115.72,115.78,115.69,115.69,12824.0,108.9321,108.9886,108.9039,108.9039,12824.0
2017-03-31 11:25:00,115.68,115.73,115.64,115.69,17585.0,108.8945,108.9415,108.8568,108.9039,17585.0
2017-03-31 11:30:00,115.68,115.81,115.64,115.81,116336.0,108.8945,109.0168,108.8568,109.0168,116336.0
2017-03-31 11:35:00,115.8,115.93,115.76,115.91,528720.0,109.0074,109.1298,108.9698,109.111,528720.0
2017-03-31 11:40:00,115.9,116.13,115.89,116.12,48178.0,109.1015,109.3181,109.0921,109.3086,48178.0
2017-03-31 11:45:00,116.12,116.33,116.09,116.33,25855.0,109.3086,109.5063,109.2804,109.5063,25855.0
2017-03-31 11:50:00,116.31,116.35,116.19,116.26,25103.0,109.4875,109.5251,109.3745,109.4404,25103.0
2017-03-31 11:55:00,116.26,116.27,116.05,116.06,75107.0,109.4404,109.4498,109.2427,109.2522,75107.0
2017-03-31 12:00:00,116.03,116.39,116.0,116.3,98324.0,109.2239,109.5628,109.1957,109.4781,98324.0
2017-03-31 12:05:00,116.3,116.32,116.0,116.23,82921.0,109.4781,109.4969,109.1957,109.4122,82921.0
2017-03-31 12:10:00,116.22,116.26,116.0,116.2,42461.0,109.4028,109.4404,109.1957,109.3839,42461.0
2017-03-31 12:15:00,116.2,116.29,116.18,116.24,46189.0,109.3839,109.4687,109.3651,109.4216,46189.0
2017-03-31 12:20:00,116.24,116.29,116.21,116.27,10496.0,109.4216,109.4687,109.3934,109.4498,10496.0
2017-03-31 12:25:00,116.26,116.29,116.22,116.22,15905.0,109.4404,109.4687,109.4028,109.4028,15905.0
2017-03-31 12:30:00,116.25,116.25,116.14,116.16,45812.0,109.431,109.431,109.3275,109.3463,45812.0
2017-03-31 12:35:00,116.14,116.17,116.09,116.12,31531.0,109.3275,109.3557,109.2804,109.3086,31531.0
2017-03-31 12:40:00,116.13,116.23,116.07,116.2,419608.0,109.3181,109.4122,109.2616,109.3839,419608.0
2017-03-31 12:45:00,116.2,116.21,116.15,116.15,19633.0,109.3839,109.3934,109.3369,109.3369,19633.0
2017-03-31 12:50:00,116.16,116.16,116.08,116.1,22247.0,109.3463,109.3463,109.271,109.2898,22247.0
2017-03-31 12:55:00,116.1,116.11,116.0,116.01,24750.0,109.2898,109.2992,109.1957,109.2051,24750.0
2017-03-31 13:00:00,116.0,116.02,115.96,116.0,18576.0,109.1957,109.2145,109.158,109.1957,18576.0
2017-03-31 13:05:00,116.01,116.17,115.99,116.13,73264.0,109.2051,109.3557,109.1863,109.3181,73264.0
2017-03-31 13:10:00,116.12,116.25,116.07,116.11,37200.0,109.3086,109.431,109.2616,109.2992,37200.0
2017-03-31 13:15:00,116.09,116.13,116.04,116.05,23890.0,109.2804,109.3181,109.2333,109.2427,23890.0
2017-03-31 13:20:00,116.04,116.08,115.99,116.01,56233.0,109.2333,109.271,109.1863,109.2051,56233.0
2017-03-31 13:25:00,116.0,116.09,115.99,116.02,47578.0,109.1957,109.2804,109.1863,109.2145,47578.0
2017-03-31 13:30:00,116.03,116.07,116.01,116.03,26638.0,109.2239,109.2616,109.2051,109.2239,26638.0
2017-03-31 13:35:00,116.03,116.13,116.02,116.09,49754.0,109.2239,109.3181,109.2145,109.2804,49754.0
2017-03-31 13:40:00,116.09,116.09,115.98,116.08,15221.0,109.2804,109.2804,109.1769,109.271,15221.0
2017-03-31 13:45:00,116.08,116.08,116.02,116.06,8007.0,109.271,109.271,109.2145,109.2522,8007.0
2017-03-31 13:50:00,116.03,116.03,115.94,116.02,12829.0,109.2239,109.2239,109.1392,109.2145,12829.0
2017-03-31 13:55:00,116.01,116.04,115.95,115.95,6420.0,109.2051,109.2333,109.1486,109.1486,6420.0
2017-03-31 14:00:00,115.94,115.98,115.87,115.87,12561.0,109.1392,109.1769,109.0733,109.0733,12561.0
2017-03-31 14:05:00,115.88,115.95,115.87,115.95,8360.0,109.0827,109.1486,109.0733,109.1486,8360.0
2017-03-31 14:10:00,115.93,115.94,115.79,115.82,15156.0,109.1298,109.1392,108.998,109.0262,15156.0
2017-03-31 14:15:00,115.82,115.87,115.79,115.86,8569.0,109.0262,109.0733,108.998,109.0639,8569.0
2017-03-31 14:20:00,115.87,115.92,115.8,115.92,10611.0,109.0733,109.1204,109.0074,109.1204,10611.0
2017-03-31 14:25:00,115.92,115.97,115.89,115.91,8477.0,109.1204,109.1674,109.0921,109.111,8477.0
2017-03-31 14:30:00,115.9,115.95,115.88,115.91,9625.0,109.1015,109.1486,109.0827,109.111,9625.0
2017-03-31 14:35:00,115.93,115.99,115.89,115.98,12596.0,109.1298,109.1863,109.0921,109.1769,12596.0
2017-03-31 14:40:00,115.98,116.01,115.96,115.99,15826.0,109.1769,109.2051,109.158,109.1863,15826.0
2017-03-31 14:45:00,115.98,116.0,115.95,115.96,8571.0,109.1769,109.1957,109.1486,109.158,8571.0
2017-03-31 14:50:00,115.96,116.01,115.95,115.95,10457.0,109.158,109.2051,109.1486,109.1486,10457.0
2017-03-31 14:55:00,115.95,116.0,115.95,115.99,8943.0,109.1486,109.1957,109.1486,109.1863,8943.0
2017-03-31 15:00:00,115.98,116.01,115.95,115.98,12896.0,109.1769,109.2051,109.1486,109.1769,12896.0
2017-03-31 15:05:00,115.97,116.03,115.96,116.03,16777.0,109.1674,109.2239,109.158,109.2239,16777.0
2017-03-31 15:10:00,116.03,116.04,115.96,115.98,39795.0,109.2239,109.2333,109.158,109.1769,39795.0
2017-03-31 15:15:00,115.98,116.03,115.97,116.01,43296.0,109.1769,109.2239,109.1674,109.2051,43296.0
2017-03-31 15:20:00,116.02,116.15,115.99,116.12,95651.0,109.2145,109.3369,109.1863,109.3086,95651.0
2017-03-31 15:25:00,116.12,116.12,116.06,116.06,25743.0,109.3086,109.3086,109.2522,109.2522,25743.0
2017-03-31 15:30:00,116.06,116.24,116.06,116.16,214383.0,109.2522,109.4216,109.2522,109.3463,214383.0
2017-03-31 15:35:00,116.17,116.22,116.15,116.2,29372.0,109.3557,109.4028,109.3369,109.3839,29372.0
2017-03-31 15:40:00,116.2,116.25,116.18,116.2,33664.0,109.3839,109.431,109.3651,109.3839,33664.0
2017-03-31 15:45:00,116.19,116.21,116.1,116.13,23611.0,109.3745,109.3934,109.2898,109.3181,23611.0
2017-03-31 15:50:00,116.13,116.2,116.12,116.16,67269.0,109.3181,109.3839,109.3086,109.3463,67269.0
2017-03-31 15:55:00,116.16,116.16,115.95,115.99,146898.0,109.3463,109.3463,109.1486,109.1863,146898.0
2017-04-03 09:30:00,116.05,116.52,115.36,115.45,47079.0,109.2427,109.6852,108.5932,108.6779,47079.0
2017-04-03 09:35:00,115.48,115.94,115.45,115.82,12914.0,108.7062,109.1392,108.6779,109.0262,12914.0
2017-04-03 09:40:00,115.9,116.02,115.86,115.97,12742.0,109.1015,109.2145,109.0639,109.1674,12742.0
2017-04-03 09:45:00,115.98,116.0,115.92,115.94,11863.0,109.1769,109.1957,109.1204,109.1392,11863.0
2017-04-03 09:50:00,115.95,116.13,115.95,116.02,268324.0,109.1486,109.3181,109.1486,109.2145,268324.0
2017-04-03 09:55:00,116.02,116.04,115.71,115.71,18640.0,109.2145,109.2333,108.9227,108.9227,18640.0
2017-04-03 10:00:00,115.73,115.86,115.69,115.82,21523.0,108.9415,109.0639,108.9039,109.0262,21523.0
2017-04-03 10:05:00,115.85,115.88,115.65,115.7,20919.0,109.0545,109.0827,108.8662,108.9133,20919.0
2017-04-03 10:10:00,115.67,115.75,115.51,115.51,54834.0,108.885,108.9603,108.7344,108.7344,54834.0
2017-04-03 10:15:00,115.48,115.69,115.47,115.52,23702.0,108.7062,108.9039,108.6968,108.7438,23702.0
2017-04-03 10:20:00,115.52,115.64,115.5,115.55,15999.0,108.7438,108.8568,108.725,108.7721,15999.0
2017-04-03 10:25:00,115.57,115.65,115.54,115.62,8908.0,108.7909,108.8662,108.7627,108.838,8908.0
2017-04-03 10:30:00,115.62,115.64,115.45,115.47,12213.0,108.838,108.8568,108.6779,108.6968,12213.0
2017-04-03 10:35:00,115.47,115.47,115.2,115.28,27737.0,108.6968,108.6968,108.4426,108.5179,27737.0
2017-04-03 10:40:00,115.26,115.3,115.19,115.27,10650.0,108.4991,108.5367,108.4332,108.5085,10650.0
2017-04-03 10:45:00,115.28,115.36,115.24,115.26,15590.0,108.5179,108.5932,108.4803,108.4991,15590.0
2017-04-03 10:50:00,115.25,115.28,115.18,115.21,15340.0,108.4897,108.5179,108.4238,108.452,15340.0
2017-04-03 10:55:00,115.18,115.22,115.08,115.08,22855.0,108.4238,108.4614,108.3296,108.3296,22855.0
2017-04-03 11:00:00,115.09,115.11,114.86,115.02,46216.0,108.3391,108.3579,108.1226,108.2732,46216.0
2017-04-03 11:05:00,115.01,115.05,114.8,114.92,27403.0,108.2638,108.3014,108.0661,108.179,27403.0
2017-04-03 11:10:00,114.93,115.09,114.92,115.01,39603.0,108.1884,108.3391,108.179,108.2638,39603.0
2017-04-03 11:15:00,115.0,115.13,114.97,115.03,23223.0,108.2543,108.3767,108.2261,108.2826,23223.0
2017-04-03 11:20:00,115.03,115.17,115.0,115.17,12474.0,108.2826,108.4144,108.2543,108.4144,12474.0
2017-04-03 11:25:00,115.15,115.28,115.14,115.27,14699.0,108.3955,108.5179,108.3861,108.5085,14699.0
2017-04-03 11:30:00,115.27,115.41,115.27,115.38,18141.0,108.5085,108.6403,108.5085,108.612,18141.0
2017-04-03 11:35:00,115.38,115.5,115.34,115.44,17436.0,108.612,108.725,108.5744,108.6685,17436.0
2017-04-03 11:40:00,115.44,115.44,115.36,115.41,16655.0,108.6685,108.6685,108.5932,108.6403,16655.0
2017-04-03 11:45:00,115.41,115.42,115.21,115.23,17677.0,108.6403,108.6497,108.452,108.4708,17677.0
2017-04-03 11:50:00,115.23,115.29,115.19,115.23,29928.0,108.4708,108.5273,108.4332,108.4708,29928.0
2017-04-03 11:55:00,115.23,115.34,115.23,115.26,23745.0,108.4708,108.5744,108.4708,108.4991,23745.0
2017-04-03 12:00:00,115.23,115.23,114.94,115.13,22597.0,108.4708,108.4708,108.1979,108.3767,22597.0
2017-04-03 12:05:00,115.12,115.28,115.12,115.25,37301.0,108.3673,108.5179,108.3673,108.4897,37301.0
2017-04-03 12:10:00,115.25,115.39,115.25,115.33,12880.0,108.4897,108.6215,108.4897,108.565,12880.0
2017-04-03 12:15:00,115.34,115.4,115.31,115.35,16950.0,108.5744,108.6309,108.5462,108.5838,16950.0
2017-04-03 12:20:00,115.34,115.55,115.34,115.51,12510.0,108.5744,108.7721,108.5744,108.7344,12510.0
2017-04-03 12:25:00,115.52,115.65,115.5,115.56,37148.0,108.7438,108.8662,108.725,108.7815,37148.0
2017-04-03 12:30:00,115.56,115.75,115.53,115.75,27849.0,108.7815,108.9603,108.7532,108.9603,27849.0
2017-04-03 12:35:00,115.75,115.81,115.71,115.75,23796.0,108.9603,109.0168,108.9227,108.9603,23796.0
2017-04-03 12:40:00,115.75,115.78,115.7,115.76,15015.0,108.9603,108.9886,108.9133,108.9698,15015.0
2017-04-03 12:45:00,115.77,115.87,115.69,115.87,16192.0,108.9792,109.0733,108.9039,109.0733,16192.0
2017-04-03 12:50:00,115.86,115.91,115.82,115.89,12901.0,109.0639,109.111,109.0262,109.0921,12901.0
2017-04-03 12:55:00,115.9,115.99,115.88,115.99,13843.0,109.1015,109.1863,109.0827,109.1863,13843.0
2017-04-03 13:00:00,115.98,115.99,115.85,115.87,12340.0,109.1769,109.1863,109.0545,109.0733,12340.0
2017-04-03 13:05:00,115.86,115.93,115.81,115.82,118872.0,109.0639,109.1298,109.0168,109.0262,118872.0
2017-04-03 13:10:00,115.82,116.01,115.82,115.91,16101.0,109.0262,109.2051,109.0262,109.111,16101.0
2017-04-03 13:15:00,115.89,115.97,115.85,115.94,221458.0,109.0921,109.1674,109.0545,109.1392,221458.0
2017-04-03 13:20:00,115.91,115.92,115.69,115.81,18699.0,109.111,109.1204,108.9039,109.0168,18699.0
2017-04-03 13:25:00,115.81,115.81,115.69,115.73,209888.0,109.0168,109.0168,108.9039,108.9415,209888.0
2017-04-03 13:30:00,115.73,115.88,115.73,115.88,17141.0,108.9415,109.0827,108.9415,109.0827,17141.0
2017-04-03 13:35:00,115.85,115.85,115.75,115.79,16954.0,109.0545,109.0545,108.9603,108.998,16954.0
2017-04-03 13:40:00,115.77,115.9,115.75,115.88,22429.0,108.9792,109.1015,108.9603,109.0827,22429.0
2017-04-03 13:45:00,115.87,116.01,115.86,115.97,20138.0,109.0733,109.2051,109.0639,109.1674,20138.0
2017-04-03 13:50:00,115.98,116.05,115.96,116.04,126041.0,109.1769,109.2427,109.158,109.2333,126041.0
2017-04-03 13:55:00,116.03,116.09,116.02,116.06,21728.0,109.2239,109.2804,109.2145,109.2522,21728.0
2017-04-03 14:00:00,116.07,116.12,115.97,115.99,36765.0,109.2616,109.3086,109.1674,109.1863,36765.0
2017-04-03 14:05:00,115.98,116.0,115.84,115.87,19398.0,109.1769,109.1957,109.0451,109.0733,19398.0
2017-04-03 14:10:00,115.88,115.9,115.8,115.83,12829.0,109.0827,109.1015,109.0074,109.0357,12829.0
2017-04-03 14:15:00,115.84,115.86,115.78,115.84,21569.0,109.0451,109.0639,108.9886,109.0451,21569.0
2017-04-03 14:20:00,115.83,115.9,115.77,115.89,19246.0,109.0357,109.1015,108.9792,109.0921,19246.0
2017-04-03 14:25:00,115.88,115.98,115.84,115.97,17353.0,109.0827,109.1769,109.0451,109.1674,17353.0
2017-04-03 14:30:00,115.96,115.97,115.9,115.95,14755.0,109.158,109.1674,109.1015,109.1486,14755.0
2017-04-03 14:35:00,115.95,116.01,115.92,115.98,17176.0,109.1486,109.2051,109.1204,109.1769,17176.0
2017-04-03 14:40:00,115.99,116.09,115.98,116.03,41945.0,109.1863,109.2804,109.1769,109.2239,41945.0
2017-04-03 14:45:00,116.03,116.09,115.96,115.99,13667.0,109.2239,109.2804,109.158,109.1863,13667.0
2017-04-03 14:50:00,115.99,116.03,115.98,115.99,301478.0,109.1863,109.2239,109.1769,109.1863,301478.0
2017-04-03 14:55:00,115.98,116.07,115.9,115.91,37128.0,109.1769,109.2616,109.1015,109.111,37128.0
2017-04-03 15:00:00,115.91,115.98,115.86,115.87,27786.0,109.111,109.1769,109.0639,109.0733,27786.0
2017-04-03 15:05:00,115.87,115.91,115.81,115.91,20911.0,109.0733,109.111,109.0168,109.111,20911.0
2017-04-03 15:10:00,115.92,116.01,115.91,115.95,32704.0,109.1204,109.2051,109.111,109.1486,32704.0
2017-04-03 15:15:00,115.96,116.01,115.8,115.8,40178.0,109.158,109.2051,109.0074,109.0074,40178.0
2017-04-03 15:20:00,115.79,115.95,115.78,115.95,30889.0,108.998,109.1486,108.9886,109.1486,30889.0
2017-04-03 15:25:00,115.96,116.01,115.92,115.98,25675.0,109.158,109.2051,109.1204,109.1769,25675.0
2017-04-03 15:30:00,115.98,115.98,115.85,115.91,34658.0,109.1769,109.1769,109.0545,109.111,34658.0
2017-04-03 15:35:00,115.92,116.02,115.87,115.95,273784.0,109.1204,109.2145,109.0733,109.1486,273784.0
2017-04-03 15:40:00,115.95,116.05,115.93,116.03,38868.0,109.1486,109.2427,109.1298,109.2239,38868.0
2017-04-03 15:45:00,116.02,116.02,115.96,116.0,37722.0,109.2145,109.2145,109.158,109.1957,37722.0
2017-04-03 15:50:00,116.0,116.09,115.99,116.09,73888.0,109.1957,109.2804,109.1863,109.2804,73888.0
2017-04-03 15:55:00,116.09,116.26,116.09,116.17,359235.0,109.2804,109.4404,109.2804,109.3557,359235.0
2017-04-04 09:30:00,115.69,116.32,115.69,116.19,23622.0,108.9039,109.4969,108.9039,109.3745,23622.0
2017-04-04 09:35:00,116.28,116.52,116.18,116.45,24107.0,109.4593,109.6852,109.3651,109.6193,24107.0
2017-04-04 09:40:00,116.5,116.67,116.45,116.67,20321.0,109.6664,109.8264,109.6193,109.8264,20321.0
2017-04-04 09:45:00,116.67,116.78,116.54,116.55,14713.0,109.8264,109.9299,109.704,109.7134,14713.0
2017-04-04 09:50:00,116.55,116.58,116.39,116.47,19019.0,109.7134,109.7417,109.5628,109.6381,19019.0
2017-04-04 09:55:00,116.49,116.51,116.43,116.49,8949.0,109.6569,109.6758,109.6005,109.6569,8949.0
2017-04-04 10:00:00,116.54,116.62,116.4,116.41,13045.0,109.704,109.7793,109.5722,109.5816,13045.0
2017-04-04 10:05:00,116.43,116.47,116.14,116.24,23066.0,109.6005,109.6381,109.3275,109.4216,23066.0
2017-04-04 10:10:00,116.25,116.28,116.04,116.04,8137.0,109.431,109.4593,109.2333,109.2333,8137.0
2017-04-04 10:15:00,116.04,116.11,115.98,116.03,18090.0,109.2333,109.2992,109.1769,109.2239,18090.0
2017-04-04 10:20:00,116.02,116.12,116.02,116.08,10499.0,109.2145,109.3086,109.2145,109.271,10499.0
2017-04-04 10:25:00,116.07,116.12,115.96,115.99,9761.0,109.2616,109.3086,109.158,109.1863,9761.0
2017-04-04 10:30:00,115.99,116.2,115.99,116.11,16338.0,109.1863,109.3839,109.1863,109.2992,16338.0
2017-04-04 10:35:00,116.13,116.13,115.92,115.92,16714.0,109.3181,109.3181,109.1204,109.1204,16714.0
2017-04-04 10:40:00,115.93,116.08,115.91,115.98,25008.0,109.1298,109.271,109.111,109.1769,25008.0
2017-04-04 10:45:00,115.97,116.09,115.94,116.05,11341.0,109.1674,109.2804,109.1392,109.2427,11341.0
2017-04-04 10:50:00,116.05,116.06,115.99,116.0,10655.0,109.2427,109.2522,109.1863,109.1957,10655.0
2017-04-04 10:55:00,116.02,116.16,116.02,116.07,26061.0,109.2145,109.3463,109.2145,109.2616,26061.0
2017-04-04 11:00:00,116.07,116.09,115.91,116.02,19200.0,109.2616,109.2804,109.111,109.2145,19200.0
2017-04-04 11:05:00,115.99,116.03,115.91,116.01,14892.0,109.1863,109.2239,109.111,109.2051,14892.0
2017-04-04 11:10:00,116.01,116.08,115.94,116.04,13570.0,109.2051,109.271,109.1392,109.2333,13570.0
2017-04-04 11:15:00,116.02,116.06,116.0,116.03,16100.0,109.2145,109.2522,109.1957,109.2239,16100.0
2017-04-04 11:20:00,116.03,116.11,116.03,116.09,8208.0,109.2239,109.2992,109.2239,109.2804,8208.0
2017-04-04 11:25:00,116.11,116.18,116.1,116.1,8232.0,109.2992,109.3651,109.2898,109.2898,8232.0
2017-04-04 11:30:00,116.07,116.17,116.03,116.15,6900.0,109.2616,109.3557,109.2239,109.3369,6900.0
2017-04-04 11:35:00,116.13,116.16,116.07,116.08,7959.0,109.3181,109.3463,109.2616,109.271,7959.0
2017-04-04 11:40:00,116.09,116.1,116.02,116.06,8569.0,109.2804,109.2898,109.2145,109.2522,8569.0
2017-04-04 11:45:00,116.07,116.16,116.04,116.12,15082.0,109.2616,109.3463,109.2333,109.3086,15082.0
2017-04-04 11:50:00,116.12,116.13,116.02,116.04,7699.0,109.3086,109.3181,109.2145,109.2333,7699.0
2017-04-04 11:55:00,116.05,116.07,116.01,116.01,7712.0,109.2427,109.2616,109.2051,109.2051,7712.0
2017-04-04 12:00:00,116.0,116.0,115.92,115.95,18544.0,109.1957,109.1957,109.1204,109.1486,18544.0
2017-04-04 12:05:00,115.93,116.01,115.87,115.89,20593.0,109.1298,109.2051,109.0733,109.0921,20593.0
2017-04-04 12:10:00,115.89,115.96,115.87,115.96,9616.0,109.0921,109.158,109.0733,109.158,9616.0
2017-04-04 12:15:00,115.94,115.97,115.91,115.93,13571.0,109.1392,109.1674,109.111,109.1298,13571.0
2017-04-04 12:20:00,115.91,115.94,115.89,115.9,18573.0,109.111,109.1392,109.0921,109.1015,18573.0
2017-04-04 12:25:00,115.91,116.03,115.89,115.95,18815.0,109.111,109.2239,109.0921,109.1486,18815.0
2017-04-04 12:30:00,115.97,116.0,115.96,116.0,8600.0,109.1674,109.1957,109.158,109.1957,8600.0
2017-04-04 12:35:00,115.98,116.03,115.97,116.0,6306.0,109.1769,109.2239,109.1674,109.1957,6306.0
2017-04-04 12:40:00,115.99,116.03,115.96,115.98,6500.0,109.1863,109.2239,109.158,109.1769,6500.0
2017-04-04 12:45:00,115.98,115.99,115.78,115.78,21766.0,109.1769,109.1863,108.9886,108.9886,21766.0
2017-04-04 12:50:00,115.79,115.91,115.78,115.9,19576.0,108.998,109.111,108.9886,109.1015,19576.0
2017-04-04 12:55:00,115.9,116.01,115.85,115.98,28563.0,109.1015,109.2051,109.0545,109.1769,28563.0
2017-04-04 13:00:00,115.97,116.02,115.92,115.97,24215.0,109.1674,109.2145,109.1204,109.1674,24215.0
2017-04-04 13:05:00,115.98,116.02,115.94,115.97,15578.0,109.1769,109.2145,109.1392,109.1674,15578.0
2017-04-04 13:10:00,115.98,116.05,115.97,116.05,6546.0,109.1769,109.2427,109.1674,109.2427,6546.0
2017-04-04 13:15:00,116.06,116.12,116.01,116.09,7209.0,109.2522,109.3086,109.2051,109.2804,7209.0
2017-04-04 13:20:00,116.11,116.11,116.06,116.06,7000.0,109.2992,109.2992,109.2522,109.2522,7000.0
2017-04-04 13:25:00,116.07,116.09,116.04,116.07,6581.0,109.2616,109.2804,109.2333,109.2616,6581.0
2017-04-04 13:30:00,116.08,116.12,116.06,116.12,5924.0,109.271,109.3086,109.2522,109.3086,5924.0
2017-04-04 13:35:00,116.12,116.22,116.12,116.19,5504.0,109.3086,109.4028,109.3086,109.3745,5504.0
2017-04-04 13:40:00,116.2,116.23,116.19,116.2,4322.0,109.3839,109.4122,109.3745,109.3839,4322.0
2017-04-04 13:45:00,116.2,116.23,116.18,116.19,3614.0,109.3839,109.4122,109.3651,109.3745,3614.0
2017-04-04 13:50:00,116.18,116.18,116.15,116.17,4100.0,109.3651,109.3651,109.3369,109.3557,4100.0
2017-04-04 13:55:00,116.18,116.23,116.16,116.18,9055.0,109.3651,109.4122,109.3463,109.3651,9055.0
2017-04-04 14:00:00,116.18,116.24,116.17,116.24,10153.0,109.3651,109.4216,109.3557,109.4216,10153.0
2017-04-04 14:05:00,116.23,116.3,116.23,116.25,7457.0,109.4122,109.4781,109.4122,109.431,7457.0
2017-04-04 14:10:00,116.23,116.27,116.22,116.24,9866.0,109.4122,109.4498,109.4028,109.4216,9866.0
2017-04-04 14:15:00,116.24,116.31,116.24,116.27,9752.0,109.4216,109.4875,109.4216,109.4498,9752.0
2017-04-04 14:20:00,116.28,116.33,116.24,116.26,18456.0,109.4593,109.5063,109.4216,109.4404,18456.0
2017-04-04 14:25:00,116.26,116.28,116.22,116.24,8228.0,109.4404,109.4593,109.4028,109.4216,8228.0
2017-04-04 14:30:00,116.23,116.24,116.18,116.21,7475.0,109.4122,109.4216,109.3651,109.3934,7475.0
2017-04-04 14:35:00,116.19,116.24,116.15,116.24,10717.0,109.3745,109.4216,109.3369,109.4216,10717.0
2017-04-04 14:40:00,116.24,116.29,116.23,116.27,7077.0,109.4216,109.4687,109.4122,109.4498,7077.0
2017-04-04 14:45:00,116.25,116.28,116.21,116.21,19796.0,109.431,109.4593,109.3934,109.3934,19796.0
2017-04-04 14:50:00,116.2,116.21,116.14,116.15,12319.0,109.3839,109.3934,109.3275,109.3369,12319.0
2017-04-04 14:55:00,116.15,116.15,116.07,116.07,11854.0,109.3369,109.3369,109.2616,109.2616,11854.0
2017-04-04 15:00:00,116.08,116.11,116.05,116.11,11140.0,109.271,109.2992,109.2427,109.2992,11140.0
2017-04-04 15:05:00,116.11,116.11,116.03,116.04,11090.0,109.2992,109.2992,109.2239,109.2333,11090.0
2017-04-04 15:10:00,116.05,116.1,116.02,116.05,9287.0,109.2427,109.2898,109.2145,109.2427,9287.0
2017-04-04 15:15:00,116.04,116.04,115.93,115.95,35112.0,109.2333,109.2333,109.1298,109.1486,35112.0
2017-04-04 15:20:00,115.95,116.04,115.95,116.02,29109.0,109.1486,109.2333,109.1486,109.2145,29109.0
2017-04-04 15:25:00,116.02,116.09,116.0,116.03,29838.0,109.2145,109.2804,109.1957,109.2239,29838.0
2017-04-04 15:30:00,116.03,116.1,116.03,116.1,24721.0,109.2239,109.2898,109.2239,109.2898,24721.0
2017-04-04 15:35:00,116.1,116.1,116.03,116.05,22734.0,109.2898,109.2898,109.2239,109.2427,22734.0
2017-04-04 15:40:00,116.05,116.05,115.99,116.01,27803.0,109.2427,109.2427,109.1863,109.2051,27803.0
2017-04-04 15:45:00,116.0,116.07,116.0,116.07,25923.0,109.1957,109.2616,109.1957,109.2616,25923.0
2017-04-04 15:50:00,116.07,116.07,116.0,116.04,40117.0,109.2616,109.2616,109.1957,109.2333,40117.0
2017-04-04 15:55:00,116.04,116.09,116.0,116.03,75757.0,109.2333,109.2804,109.1957,109.2239,75757.0
2017-04-05 09:30:00,116.57,117.11,116.36,116.85,45599.0,109.7322,110.2406,109.5346,109.9958,45599.0
2017-04-05 09:35:00,116.78,116.78,116.41,116.42,8792.0,109.9299,109.9299,109.5816,109.591,8792.0
2017-04-05 09:40:00,116.44,116.67,116.34,116.65,14466.0,109.6099,109.8264,109.5157,109.8076,14466.0
2017-04-05 09:45:00,116.68,116.74,116.6,116.62,14968.0,109.8358,109.8923,109.7605,109.7793,14968.0
2017-04-05 09:50:00,116.68,116.68,116.43,116.48,3831.0,109.8358,109.8358,109.6005,109.6475,3831.0
2017-04-05 09:55:00,116.43,116.49,116.39,116.44,3700.0,109.6005,109.6569,109.5628,109.6099,3700.0
2017-04-05 10:00:00,116.39,116.62,116.39,116.62,6550.0,109.5628,109.7793,109.5628,109.7793,6550.0
2017-04-05 10:05:00,116.63,116.63,116.4,116.47,9053.0,109.7887,109.7887,109.5722,109.6381,9053.0
2017-04-05 10:10:00,116.47,116.47,116.36,116.39,5422.0,109.6381,109.6381,109.5346,109.5628,5422.0
2017-04-05 10:15:00,116.44,116.6,116.44,116.6,6097.0,109.6099,109.7605,109.6099,109.7605,6097.0
2017-04-05 10:20:00,116.62,116.83,116.6,116.81,18187.0,109.7793,109.977,109.7605,109.9582,18187.0
2017-04-05 10:25:00,116.81,116.92,116.79,116.91,14828.0,109.9582,110.0617,109.9393,110.0523,14828.0
2017-04-05 10:30:00,116.9,117.02,116.89,116.9,18411.0,110.0429,110.1558,110.0335,110.0429,18411.0
2017-04-05 10:35:00,116.92,116.99,116.91,116.94,12918.0,110.0617,110.1276,110.0523,110.0805,12918.0
2017-04-05 10:40:00,116.95,117.07,116.95,117.04,13507.0,110.09,110.2029,110.09,110.1747,13507.0
2017-04-05 10:45:00,117.05,117.17,117.04,117.14,11914.0,110.1841,110.2971,110.1747,110.2688,11914.0
2017-04-05 10:50:00,117.15,117.16,117.09,117.09,9262.0,110.2782,110.2876,110.2217,110.2217,9262.0
2017-04-05 10:55:00,117.09,117.09,116.94,116.96,11153.0,110.2217,110.2217,110.0805,110.0994,11153.0
2017-04-05 11:00:00,116.97,117.09,116.96,117.06,9634.0,110.1088,110.2217,110.0994,110.1935,9634.0
2017-04-05 11:05:00,117.06,117.06,117.0,117.0,11595.0,110.1935,110.1935,110.137,110.137,11595.0
2017-04-05 11:10:00,116.98,117.04,116.97,117.0,7728.0,110.1182,110.1747,110.1088,110.137,7728.0
2017-04-05 11:15:00,117.02,117.09,116.99,117.05,7693.0,110.1558,110.2217,110.1276,110.1841,7693.0
2017-04-05 11:20:00,117.05,117.1,116.93,116.96,25318.0,110.1841,110.2312,110.0711,110.0994,25318.0
2017-04-05 11:25:00,116.95,116.97,116.8,116.81,20122.0,110.09,110.1088,109.9488,109.9582,20122.0
2017-04-05 11:30:00,116.81,116.92,116.77,116.89,17926.0,109.9582,110.0617,109.9205,110.0335,17926.0
2017-04-05 11:35:00,116.89,116.97,116.89,116.91,7050.0,110.0335,110.1088,110.0335,110.0523,7050.0
2017-04-05 11:40:00,116.91,117.06,116.91,117.04,9894.0,110.0523,110.1935,110.0523,110.1747,9894.0
2017-04-05 11:45:00,117.03,117.09,116.99,117.05,7528.0,110.1653,110.2217,110.1276,110.1841,7528.0
2017-04-05 11:50:00,117.07,117.08,117.03,117.07,6030.0,110.2029,110.2123,110.1653,110.2029,6030.0
2017-04-05 11:55:00,117.07,117.09,116.99,116.99,5505.0,110.2029,110.2217,110.1276,110.1276,5505.0
2017-04-05 12:00:00,117.01,117.05,116.97,117.01,11812.0,110.1464,110.1841,110.1088,110.1464,11812.0
2017-04-05 12:05:00,117.02,117.04,116.94,116.95,7600.0,110.1558,110.1747,110.0805,110.09,7600.0
2017-04-05 12:10:00,116.94,117.01,116.92,117.0,18767.0,110.0805,110.1464,110.0617,110.137,18767.0
2017-04-05 12:15:00,116.99,117.03,116.98,117.0,17950.0,110.1276,110.1653,110.1182,110.137,17950.0
2017-04-05 12:20:00,117.02,117.13,117.02,117.1,5505.0,110.1558,110.2594,110.1558,110.2312,5505.0
2017-04-05 12:25:00,117.11,117.15,117.08,117.13,7157.0,110.2406,110.2782,110.2123,110.2594,7157.0
2017-04-05 12:30:00,117.12,117.15,117.09,117.15,6138.0,110.25,110.2782,110.2217,110.2782,6138.0
2017-04-05 12:35:00,117.14,117.15,117.09,117.14,4598.0,110.2688,110.2782,110.2217,110.2688,4598.0
2017-04-05 12:40:00,117.13,117.14,117.12,117.12,3453.0,110.2594,110.2688,110.25,110.25,3453.0
2017-04-05 12:45:00,117.14,117.23,117.13,117.22,8538.0,110.2688,110.3535,110.2594,110.3441,8538.0
2017-04-05 12:50:00,117.22,117.28,117.22,117.24,4962.0,110.3441,110.4006,110.3441,110.3629,4962.0
2017-04-05 12:55:00,117.24,117.24,117.19,117.2,8094.0,110.3629,110.3629,110.3159,110.3253,8094.0
2017-04-05 13:00:00,117.18,117.19,117.1,117.14,5328.0,110.3065,110.3159,110.2312,110.2688,5328.0
2017-04-05 13:05:00,117.15,117.16,117.1,117.13,5848.0,110.2782,110.2876,110.2312,110.2594,5848.0
2017-04-05 13:10:00,117.13,117.21,117.13,117.2,12436.0,110.2594,110.3347,110.2594,110.3253,12436.0
2017-04-05 13:15:00,117.2,117.21,117.16,117.17,12555.0,110.3253,110.3347,110.2876,110.2971,12555.0
2017-04-05 13:20:00,117.17,117.21,117.08,117.08,10625.0,110.2971,110.3347,110.2123,110.2123,10625.0
2017-04-05 13:25:00,117.11,117.13,117.06,117.06,5895.0,110.2406,110.2594,110.1935,110.1935,5895.0
2017-04-05 13:30:00,117.07,117.1,117.03,117.1,9110.0,110.2029,110.2312,110.1653,110.2312,9110.0
2017-04-05 13:35:00,117.09,117.15,117.09,117.11,6199.0,110.2217,110.2782,110.2217,110.2406,6199.0
2017-04-05 13:40:00,117.11,117.12,117.06,117.09,5913.0,110.2406,110.25,110.1935,110.2217,5913.0
2017-04-05 13:45:00,117.09,117.12,117.09,117.11,5700.0,110.2217,110.25,110.2217,110.2406,5700.0
2017-04-05 13:50:00,117.12,117.14,117.11,117.11,4875.0,110.25,110.2688,110.2406,110.2406,4875.0
2017-04-05 13:55:00,117.1,117.13,117.09,117.13,5500.0,110.2312,110.2594,110.2217,110.2594,5500.0
2017-04-05 14:00:00,117.12,117.15,116.9,117.11,34801.0,110.25,110.2782,110.0429,110.2406,34801.0
2017-04-05 14:05:00,117.14,117.2,117.08,117.19,14044.0,110.2688,110.3253,110.2123,110.3159,14044.0
2017-04-05 14:10:00,117.17,117.18,117.06,117.08,7127.0,110.2971,110.3065,110.1935,110.2123,7127.0
2017-04-05 14:15:00,117.08,117.12,117.03,117.03,7936.0,110.2123,110.25,110.1653,110.1653,7936.0
2017-04-05 14:20:00,117.02,117.04,116.93,116.97,12453.0,110.1558,110.1747,110.0711,110.1088,12453.0
2017-04-05 14:25:00,116.96,117.07,116.95,117.06,10111.0,110.0994,110.2029,110.09,110.1935,10111.0
2017-04-05 14:30:00,117.06,117.1,116.99,117.02,10528.0,110.1935,110.2312,110.1276,110.1558,10528.0
2017-04-05 14:35:00,117.01,117.07,116.92,116.93,11477.0,110.1464,110.2029,110.0617,110.0711,11477.0
2017-04-05 14:40:00,116.91,117.03,116.91,117.03,14399.0,110.0523,110.1653,110.0523,110.1653,14399.0
2017-04-05 14:45:00,117.02,117.03,116.96,116.97,46022.0,110.1558,110.1653,110.0994,110.1088,46022.0
2017-04-05 14:50:00,116.96,116.97,116.66,116.77,11870.0,110.0994,110.1088,109.817,109.9205,11870.0
2017-04-05 14:55:00,116.77,116.85,116.77,116.79,17917.0,109.9205,109.9958,109.9205,109.9393,17917.0
2017-04-05 15:00:00,116.78,116.91,116.73,116.9,26811.0,109.9299,110.0523,109.8829,110.0429,26811.0
2017-04-05 15:05:00,116.9,116.95,116.83,116.91,20949.0,110.0429,110.09,109.977,110.0523,20949.0
2017-04-05 15:10:00,116.91,116.91,116.74,116.75,43486.0,110.0523,110.0523,109.8923,109.9017,43486.0
2017-04-05 15:15:00,116.74,116.74,116.65,116.72,40814.0,109.8923,109.8923,109.8076,109.8734,40814.0
2017-04-05 15:20:00,116.71,116.73,116.34,116.39,25832.0,109.864,109.8829,109.5157,109.5628,25832.0
2017-04-05 15:25:00,116.38,116.44,116.26,116.44,27518.0,109.5534,109.6099,109.4404,109.6099,27518.0
2017-04-05 15:30:00,116.43,116.43,116.05,116.17,37452.0,109.6005,109.6005,109.2427,109.3557,37452.0
2017-04-05 15:35:00,116.17,116.41,116.14,116.34,45124.0,109.3557,109.5816,109.3275,109.5157,45124.0
2017-04-05 15:40:00,116.35,116.51,116.34,116.49,47068.0,109.5251,109.6758,109.5157,109.6569,47068.0
2017-04-05 15:45:00,116.48,116.49,116.34,116.37,101410.0,109.6475,109.6569,109.5157,109.544,101410.0
2017-04-05 15:50:00,116.36,116.61,116.35,116.59,70774.0,109.5346,109.7699,109.5251,109.7511,70774.0
2017-04-05 15:55:00,116.57,116.58,116.42,116.55,166149.0,109.7322,109.7417,109.591,109.7134,166149.0
2017-04-06 09:30:00,116.04,116.27,115.9,115.94,33227.0,109.5486,109.7657,109.4164,109.4542,33227.0
2017-04-06 09:35:00,115.98,116.01,115.56,116.01,32040.0,109.4919,109.5203,109.0954,109.5203,32040.0
2017-04-06 09:40:00,115.99,116.28,115.99,116.16,28265.0,109.5014,109.7752,109.5014,109.6619,28265.0
2017-04-06 09:45:00,116.2,116.49,116.16,116.31,54510.0,109.6996,109.9734,109.6619,109.8035,54510.0
2017-04-06 09:50:00,116.33,116.73,116.33,116.7,29373.0,109.8224,110.2,109.8224,110.1717,29373.0
2017-04-06 09:55:00,116.74,116.87,116.6,116.63,23226.0,110.2094,110.3322,110.0773,110.1056,23226.0
2017-04-06 10:00:00,116.64,116.69,116.53,116.6,23800.0,110.115,110.1622,110.0112,110.0773,23800.0
2017-04-06 10:05:00,116.64,116.83,116.64,116.72,43684.0,110.115,110.2944,110.115,110.1905,43684.0
2017-04-06 10:10:00,116.73,116.73,116.42,116.47,22575.0,110.2,110.2,109.9073,109.9545,22575.0
2017-04-06 10:15:00,116.47,116.64,116.45,116.59,19908.0,109.9545,110.115,109.9356,110.0678,19908.0
2017-04-06 10:20:00,116.58,116.74,116.49,116.67,25762.0,110.0584,110.2094,109.9734,110.1433,25762.0
2017-04-06 10:25:00,116.66,116.8,116.62,116.77,32578.0,110.1339,110.2661,110.0961,110.2377,32578.0
2017-04-06 10:30:00,116.73,116.97,116.71,116.96,27417.0,110.2,110.4266,110.1811,110.4171,27417.0
2017-04-06 10:35:00,116.97,117.08,116.9,117.05,53838.0,110.4266,110.5304,110.3605,110.5021,53838.0
2017-04-06 10:40:00,117.05,117.15,116.87,117.14,78417.0,110.5021,110.5965,110.3322,110.587,78417.0
2017-04-06 10:45:00,117.13,117.32,117.09,117.31,40329.0,110.5776,110.757,110.5398,110.7475,40329.0
2017-04-06 10:50:00,117.3,117.5,117.3,117.47,89805.0,110.7381,110.9269,110.7381,110.8986,89805.0
2017-04-06 10:55:00,117.46,117.58,117.4,117.48,52610.0,110.8891,111.0024,110.8325,110.908,52610.0
2017-04-06 11:00:00,117.48,117.74,117.46,117.55,67044.0,110.908,111.1535,110.8891,110.9741,67044.0
2017-04-06 11:05:00,117.54,117.81,117.52,117.8,112123.0,110.9647,111.2196,110.9458,111.2101,112123.0
2017-04-06 11:10:00,117.8,117.86,117.7,117.81,30352.0,111.2101,111.2668,111.1157,111.2196,30352.0
2017-04-06 11:15:00,117.8,117.8,117.59,117.66,26915.0,111.2101,111.2101,111.0119,111.078,26915.0
2017-04-06 11:20:00,117.66,117.85,117.55,117.57,45268.0,111.078,111.2573,110.9741,110.993,45268.0
2017-04-06 11:25:00,117.57,117.72,117.56,117.72,43517.0,110.993,111.1346,110.9836,111.1346,43517.0
2017-04-06 11:30:00,117.71,117.71,117.56,117.64,17403.0,111.1252,111.1252,110.9836,111.0591,17403.0
2017-04-06 11:35:00,117.64,117.65,117.56,117.63,18582.0,111.0591,111.0685,110.9836,111.0496,18582.0
2017-04-06 11:40:00,117.63,117.73,117.63,117.7,15277.0,111.0496,111.144,111.0496,111.1157,15277.0
2017-04-06 11:45:00,117.71,117.71,117.62,117.67,17927.0,111.1252,111.1252,111.0402,111.0874,17927.0
2017-04-06 11:50:00,117.67,117.67,117.58,117.59,11769.0,111.0874,111.0874,111.0024,111.0119,11769.0
2017-04-06 11:55:00,117.57,117.74,117.54,117.74,28080.0,110.993,111.1535,110.9647,111.1535,28080.0
2017-04-06 12:00:00,117.74,117.77,117.64,117.73,30893.0,111.1535,111.1818,111.0591,111.144,30893.0
2017-04-06 12:05:00,117.74,117.74,117.67,117.71,21936.0,111.1535,111.1535,111.0874,111.1252,21936.0
2017-04-06 12:10:00,117.71,117.73,117.64,117.66,9200.0,111.1252,111.144,111.0591,111.078,9200.0
2017-04-06 12:15:00,117.66,117.66,117.47,117.54,43949.0,111.078,111.078,110.8986,110.9647,43949.0
2017-04-06 12:20:00,117.55,117.62,117.54,117.57,22051.0,110.9741,111.0402,110.9647,110.993,22051.0
2017-04-06 12:25:00,117.56,117.6,117.55,117.56,9209.0,110.9836,111.0213,110.9741,110.9836,9209.0
2017-04-06 12:30:00,117.56,117.61,117.38,117.38,12282.0,110.9836,111.0308,110.8136,110.8136,12282.0
2017-04-06 12:35:00,117.38,117.39,117.19,117.2,39501.0,110.8136,110.8231,110.6342,110.6437,39501.0
2017-04-06 12:40:00,117.22,117.22,117.1,117.16,12963.0,110.6626,110.6626,110.5493,110.6059,12963.0
2017-04-06 12:45:00,117.16,117.23,117.14,117.18,9864.0,110.6059,110.672,110.587,110.6248,9864.0
2017-04-06 12:50:00,117.19,117.21,117.12,117.14,5468.0,110.6342,110.6531,110.5682,110.587,5468.0
2017-04-06 12:55:00,117.14,117.21,117.14,117.16,5575.0,110.587,110.6531,110.587,110.6059,5575.0
2017-04-06 13:00:00,117.17,117.19,117.13,117.14,7753.0,110.6154,110.6342,110.5776,110.587,7753.0
2017-04-06 13:05:00,117.15,117.17,117.11,117.16,6239.0,110.5965,110.6154,110.5587,110.6059,6239.0
2017-04-06 13:10:00,117.18,117.21,117.15,117.2,8000.0,110.6248,110.6531,110.5965,110.6437,8000.0
2017-04-06 13:15:00,117.21,117.31,117.21,117.27,22472.0,110.6531,110.7475,110.6531,110.7098,22472.0
2017-04-06 13:20:00,117.28,117.28,117.18,117.18,17103.0,110.7192,110.7192,110.6248,110.6248,17103.0
2017-04-06 13:25:00,117.17,117.35,117.17,117.31,12290.0,110.6154,110.7853,110.6154,110.7475,12290.0
2017-04-06 13:30:00,117.31,117.32,117.28,117.32,9860.0,110.7475,110.757,110.7192,110.757,9860.0
2017-04-06 13:35:00,117.32,117.36,117.31,117.33,7336.0,110.757,110.7947,110.7475,110.7664,7336.0
2017-04-06 13:40:00,117.33,117.35,117.28,117.33,9738.0,110.7664,110.7853,110.7192,110.7664,9738.0
2017-04-06 13:45:00,117.34,117.37,117.31,117.31,11394.0,110.7759,110.8042,110.7475,110.7475,11394.0
2017-04-06 13:50:00,117.31,117.39,117.31,117.39,7826.0,110.7475,110.8231,110.7475,110.8231,7826.0
2017-04-06 13:55:00,117.37,117.37,117.29,117.29,25774.0,110.8042,110.8042,110.7287,110.7287,25774.0
2017-04-06 14:00:00,117.29,117.35,117.27,117.32,20854.0,110.7287,110.7853,110.7098,110.757,20854.0
2017-04-06 14:05:00,117.32,117.4,117.25,117.25,15050.0,110.757,110.8325,110.6909,110.6909,15050.0
2017-04-06 14:10:00,117.26,117.26,117.14,117.21,13595.0,110.7003,110.7003,110.587,110.6531,13595.0
2017-04-06 14:15:00,117.2,117.24,117.19,117.22,7800.0,110.6437,110.6815,110.6342,110.6626,7800.0
2017-04-06 14:20:00,117.21,117.28,117.21,117.27,7525.0,110.6531,110.7192,110.6531,110.7098,7525.0
2017-04-06 14:25:00,117.26,117.26,117.14,117.18,14065.0,110.7003,110.7003,110.587,110.6248,14065.0
2017-04-06 14:30:00,117.16,117.25,117.14,117.25,10758.0,110.6059,110.6909,110.587,110.6909,10758.0
2017-04-06 14:35:00,117.24,117.35,117.21,117.33,12712.0,110.6815,110.7853,110.6531,110.7664,12712.0
2017-04-06 14:40:00,117.33,117.42,117.28,117.42,15838.0,110.7664,110.8514,110.7192,110.8514,15838.0
2017-04-06 14:45:00,117.42,117.5,117.33,117.37,50415.0,110.8514,110.9269,110.7664,110.8042,50415.0
2017-04-06 14:50:00,117.38,117.56,117.38,117.54,46896.0,110.8136,110.9836,110.8136,110.9647,46896.0
2017-04-06 14:55:00,117.54,117.56,117.45,117.51,29370.0,110.9647,110.9836,110.8797,110.9363,29370.0
2017-04-06 15:00:00,117.5,117.56,117.48,117.53,23616.0,110.9269,110.9836,110.908,110.9552,23616.0
2017-04-06 15:05:00,117.54,117.58,117.46,117.54,29538.0,110.9647,111.0024,110.8891,110.9647,29538.0
2017-04-06 15:10:00,117.53,117.57,117.5,117.57,18456.0,110.9552,110.993,110.9269,110.993,18456.0
2017-04-06 15:15:00,117.56,117.71,117.53,117.69,26760.0,110.9836,111.1252,110.9552,111.1063,26760.0
2017-04-06 15:20:00,117.69,117.77,117.68,117.75,53662.0,111.1063,111.1818,111.0968,111.1629,53662.0
2017-04-06 15:25:00,117.75,117.8,117.7,117.7,45230.0,111.1629,111.2101,111.1157,111.1157,45230.0
2017-04-06 15:30:00,117.7,117.76,117.66,117.69,67005.0,111.1157,111.1724,111.078,111.1063,67005.0
2017-04-06 15:35:00,117.68,117.77,117.65,117.75,74082.0,111.0968,111.1818,111.0685,111.1629,74082.0
2017-04-06 15:40:00,117.76,117.83,117.66,117.66,62040.0,111.1724,111.2384,111.078,111.078,62040.0
2017-04-06 15:45:00,117.65,117.69,117.54,117.63,90342.0,111.0685,111.1063,110.9647,111.0496,90342.0
2017-04-06 15:50:00,117.61,117.66,117.52,117.66,129241.0,111.0308,111.078,110.9458,111.078,129241.0
2017-04-06 15:55:00,117.65,117.85,117.64,117.81,197228.0,111.0685,111.2573,111.0591,111.2196,197228.0
2017-04-07 09:30:00,117.99,118.62,117.9,118.62,44224.0,111.3895,111.9843,111.3045,111.9843,44224.0
2017-04-07 09:35:00,118.58,118.66,118.46,118.47,20570.0,111.9465,112.022,111.8332,111.8426,20570.0
2017-04-07 09:40:00,118.45,118.48,118.22,118.25,21351.0,111.8238,111.8521,111.6066,111.635,21351.0
2017-04-07 09:45:00,118.25,118.35,118.17,118.2,16949.0,111.635,111.7294,111.5594,111.5877,16949.0
2017-04-07 09:50:00,118.17,118.26,117.97,117.98,37227.0,111.5594,111.6444,111.3706,111.3801,37227.0
2017-04-07 09:55:00,118.01,118.07,117.81,117.87,19370.0,111.4084,111.465,111.2196,111.2762,19370.0
2017-04-07 10:00:00,117.84,117.96,117.81,117.92,15649.0,111.2479,111.3612,111.2196,111.3234,15649.0
2017-04-07 10:05:00,117.91,117.96,117.88,117.93,18737.0,111.314,111.3612,111.2856,111.3329,18737.0
2017-04-07 10:10:00,117.91,118.26,117.91,118.21,23603.0,111.314,111.6444,111.314,111.5972,23603.0
2017-04-07 10:15:00,118.22,118.23,118.09,118.21,23310.0,111.6066,111.6161,111.4839,111.5972,23310.0
2017-04-07 10:20:00,118.22,118.28,118.12,118.27,19079.0,111.6066,111.6633,111.5122,111.6538,19079.0
2017-04-07 10:25:00,118.26,118.49,118.26,118.48,51956.0,111.6444,111.8615,111.6444,111.8521,51956.0
2017-04-07 10:30:00,118.48,118.54,118.33,118.42,43201.0,111.8521,111.9087,111.7105,111.7954,43201.0
2017-04-07 10:35:00,118.43,118.5,118.35,118.48,19280.0,111.8049,111.871,111.7294,111.8521,19280.0
2017-04-07 10:40:00,118.48,118.49,118.21,118.26,12820.0,111.8521,111.8615,111.5972,111.6444,12820.0
2017-04-07 10:45:00,118.26,118.42,118.26,118.4,16777.0,111.6444,111.7954,111.6444,111.7766,16777.0
2017-04-07 10:50:00,118.41,118.41,118.27,118.3,23651.0,111.786,111.786,111.6538,111.6822,23651.0
2017-04-07 10:55:00,118.3,118.32,118.11,118.19,41658.0,111.6822,111.701,111.5028,111.5783,41658.0
2017-04-07 11:00:00,118.2,118.29,118.16,118.24,25134.0,111.5877,111.6727,111.55,111.6255,25134.0
2017-04-07 11:05:00,118.24,118.25,118.14,118.14,22694.0,111.6255,111.635,111.5311,111.5311,22694.0
2017-04-07 11:10:00,118.14,118.36,118.12,118.34,47652.0,111.5311,111.7388,111.5122,111.7199,47652.0
2017-04-07 11:15:00,118.33,118.38,118.17,118.18,28501.0,111.7105,111.7577,111.5594,111.5689,28501.0
2017-04-07 11:20:00,118.17,118.28,118.13,118.24,27882.0,111.5594,111.6633,111.5217,111.6255,27882.0
2017-04-07 11:25:00,118.24,118.3,118.19,118.21,28381.0,111.6255,111.6822,111.5783,111.5972,28381.0
2017-04-07 11:30:00,118.22,118.25,118.13,118.25,30177.0,111.6066,111.635,111.5217,111.635,30177.0
2017-04-07 11:35:00,118.25,118.35,118.23,118.26,20568.0,111.635,111.7294,111.6161,111.6444,20568.0
2017-04-07 11:40:00,118.27,118.34,118.26,118.32,19026.0,111.6538,111.7199,111.6444,111.701,19026.0
2017-04-07 11:45:00,118.35,118.37,118.24,118.25,12756.0,111.7294,111.7482,111.6255,111.635,12756.0
2017-04-07 11:50:00,118.26,118.3,118.2,118.29,46824.0,111.6444,111.6822,111.5877,111.6727,46824.0
2017-04-07 11:55:00,118.28,118.35,118.28,118.3,11451.0,111.6633,111.7294,111.6633,111.6822,11451.0
2017-04-07 12:00:00,118.29,118.4,118.25,118.37,19768.0,111.6727,111.7766,111.635,111.7482,19768.0
2017-04-07 12:05:00,118.37,118.52,118.36,118.52,11952.0,111.7482,111.8898,111.7388,111.8898,11952.0
2017-04-07 12:10:00,118.53,118.64,118.53,118.63,17914.0,111.8993,112.0031,111.8993,111.9937,17914.0
2017-04-07 12:15:00,118.61,118.65,118.48,118.48,16455.0,111.9748,112.0126,111.8521,111.8521,16455.0
2017-04-07 12:20:00,118.48,118.62,118.48,118.61,13817.0,111.8521,111.9843,111.8521,111.9748,13817.0
2017-04-07 12:25:00,118.61,118.68,118.53,118.53,17722.0,111.9748,112.0409,111.8993,111.8993,17722.0
2017-04-07 12:30:00,118.53,118.56,118.48,118.56,18028.0,111.8993,111.9276,111.8521,111.9276,18028.0
2017-04-07 12:35:00,118.54,118.56,118.5,118.55,13700.0,111.9087,111.9276,111.871,111.9182,13700.0
2017-04-07 12:40:00,118.55,118.61,118.54,118.61,12886.0,111.9182,111.9748,111.9087,111.9748,12886.0
2017-04-07 12:45:00,118.61,118.68,118.59,118.68,16009.0,111.9748,112.0409,111.9559,112.0409,16009.0
2017-04-07 12:50:00,118.68,118.7,118.58,118.58,12318.0,112.0409,112.0598,111.9465,111.9465,12318.0
2017-04-07 12:55:00,118.6,118.63,118.59,118.62,11200.0,111.9654,111.9937,111.9559,111.9843,11200.0
2017-04-07 13:00:00,118.61,118.61,118.57,118.6,17448.0,111.9748,111.9748,111.9371,111.9654,17448.0
2017-04-07 13:05:00,118.6,118.63,118.57,118.61,19298.0,111.9654,111.9937,111.9371,111.9748,19298.0
2017-04-07 13:10:00,118.61,118.64,118.59,118.62,32776.0,111.9748,112.0031,111.9559,111.9843,32776.0
2017-04-07 13:15:00,118.6,118.64,118.57,118.57,40123.0,111.9654,112.0031,111.9371,111.9371,40123.0
2017-04-07 13:20:00,118.58,118.65,118.52,118.62,30504.0,111.9465,112.0126,111.8898,111.9843,30504.0
2017-04-07 13:25:00,118.64,118.78,118.59,118.77,13092.0,112.0031,112.1353,111.9559,112.1259,13092.0
2017-04-07 13:30:00,118.76,118.84,118.69,118.75,13777.0,112.1164,112.1919,112.0503,112.107,13777.0
2017-04-07 13:35:00,118.75,118.77,118.69,118.69,9260.0,112.107,112.1259,112.0503,112.0503,9260.0
2017-04-07 13:40:00,118.7,118.74,118.69,118.74,8100.0,112.0598,112.0975,112.0503,112.0975,8100.0
2017-04-07 13:45:00,118.75,118.76,118.69,118.71,10371.0,112.107,112.1164,112.0503,112.0692,10371.0
2017-04-07 13:50:00,118.72,118.75,118.71,118.72,7377.0,112.0787,112.107,112.0692,112.0787,7377.0
2017-04-07 13:55:00,118.72,118.76,118.69,118.71,10577.0,112.0787,112.1164,112.0503,112.0692,10577.0
2017-04-07 14:00:00,118.69,118.83,118.69,118.74,11612.0,112.0503,112.1825,112.0503,112.0975,11612.0
2017-04-07 14:05:00,118.75,118.82,118.75,118.82,19916.0,112.107,112.1731,112.107,112.1731,19916.0
2017-04-07 14:10:00,118.81,118.83,118.76,118.78,12639.0,112.1636,112.1825,112.1164,112.1353,12639.0
2017-04-07 14:15:00,118.79,118.96,118.78,118.95,31983.0,112.1447,112.3052,112.1353,112.2958,31983.0
2017-04-07 14:20:00,118.96,118.96,118.85,118.9,17438.0,112.3052,112.3052,112.2014,112.2486,17438.0
2017-04-07 14:25:00,118.89,118.9,118.86,118.89,30370.0,112.2391,112.2486,112.2108,112.2391,30370.0
2017-04-07 14:30:00,118.87,118.91,118.86,118.88,40880.0,112.2203,112.258,112.2108,112.2297,40880.0
2017-04-07 14:35:00,118.89,118.91,118.78,118.78,18622.0,112.2391,112.258,112.1353,112.1353,18622.0
2017-04-07 14:40:00,118.8,118.9,118.78,118.87,25545.0,112.1542,112.2486,112.1353,112.2203,25545.0
2017-04-07 14:45:00,118.88,118.96,118.87,118.91,12800.0,112.2297,112.3052,112.2203,112.258,12800.0
2017-04-07 14:50:00,118.89,118.91,118.87,118.89,27057.0,112.2391,112.258,112.2203,112.2391,27057.0
2017-04-07 14:55:00,118.9,118.91,118.77,118.79,14888.0,112.2486,112.258,112.1259,112.1447,14888.0
2017-04-07 15:00:00,118.8,118.9,118.8,118.89,16592.0,112.1542,112.2486,112.1542,112.2391,16592.0
2017-04-07 15:05:00,118.89,118.9,118.84,118.84,16025.0,112.2391,112.2486,112.1919,112.1919,16025.0
2017-04-07 15:10:00,118.85,118.91,118.84,118.89,10600.0,112.2014,112.258,112.1919,112.2391,10600.0
2017-04-07 15:15:00,118.9,118.92,118.86,118.87,16175.0,112.2486,112.2675,112.2108,112.2203,16175.0
2017-04-07 15:20:00,118.86,118.87,118.78,118.78,19161.0,112.2108,112.2203,112.1353,112.1353,19161.0
2017-04-07 15:25:00,118.78,118.8,118.7,118.72,20188.0,112.1353,112.1542,112.0598,112.0787,20188.0
2017-04-07 15:30:00,118.72,118.75,118.58,118.58,28903.0,112.0787,112.107,111.9465,111.9465,28903.0
2017-04-07 15:35:00,118.59,118.64,118.59,118.62,40718.0,111.9559,112.0031,111.9559,111.9843,40718.0
2017-04-07 15:40:00,118.64,118.68,118.56,118.56,44474.0,112.0031,112.0409,111.9276,111.9276,44474.0
2017-04-07 15:45:00,118.56,118.59,118.49,118.54,51978.0,111.9276,111.9559,111.8615,111.9087,51978.0
2017-04-07 15:50:00,118.54,118.64,118.46,118.55,108799.0,111.9087,112.0031,111.8332,111.9182,108799.0
2017-04-07 15:55:00,118.55,118.63,118.44,118.46,187793.0,111.9182,111.9937,111.8143,111.8332,187793.0
2017-04-10 09:30:00,118.55,118.92,118.22,118.46,18934.0,111.9182,112.2675,111.6066,111.8332,18934.0
2017-04-10 09:35:00,118.54,118.64,118.37,118.54,13409.0,111.9087,112.0031,111.7482,111.9087,13409.0
2017-04-10 09:40:00,118.54,118.78,118.54,118.63,15697.0,111.9087,112.1353,111.9087,111.9937,15697.0
2017-04-10 09:45:00,118.66,118.8,118.59,118.61,20663.0,112.022,112.1542,111.9559,111.9748,20663.0
2017-04-10 09:50:00,118.58,118.73,118.55,118.69,16471.0,111.9465,112.0881,111.9182,112.0503,16471.0
2017-04-10 09:55:00,118.69,118.95,118.64,118.93,23691.0,112.0503,112.2958,112.0031,112.2769,23691.0
2017-04-10 10:00:00,118.89,118.9,118.72,118.79,21124.0,112.2391,112.2486,112.0787,112.1447,21124.0
2017-04-10 10:05:00,118.84,119.05,118.84,119.0,17801.0,112.1919,112.3902,112.1919,112.343,17801.0
2017-04-10 10:10:00,119.0,119.02,118.89,118.91,17982.0,112.343,112.3619,112.2391,112.258,17982.0
2017-04-10 10:15:00,118.91,119.06,118.88,119.03,20564.0,112.258,112.3996,112.2297,112.3713,20564.0
2017-04-10 10:20:00,119.02,119.12,118.97,119.1,15193.0,112.3619,112.4563,112.3147,112.4374,15193.0
2017-04-10 10:25:00,119.1,119.12,119.04,119.07,13150.0,112.4374,112.4563,112.3808,112.4091,13150.0
2017-04-10 10:30:00,119.08,119.25,119.08,119.2,34353.0,112.4185,112.579,112.4185,112.5318,34353.0
2017-04-10 10:35:00,119.21,119.3,119.02,119.04,14759.0,112.5412,112.6262,112.3619,112.3808,14759.0
2017-04-10 10:40:00,119.04,119.14,119.01,119.08,22145.0,112.3808,112.4752,112.3524,112.4185,22145.0
2017-04-10 10:45:00,119.08,119.14,119.04,119.06,12903.0,112.4185,112.4752,112.3808,112.3996,12903.0
2017-04-10 10:50:00,119.07,119.13,118.95,118.96,24951.0,112.4091,112.4657,112.2958,112.3052,24951.0
2017-04-10 10:55:00,118.94,118.95,118.73,118.76,16600.0,112.2864,112.2958,112.0881,112.1164,16600.0
2017-04-10 11:00:00,118.75,118.84,118.74,118.76,12150.0,112.107,112.1919,112.0975,112.1164,12150.0
2017-04-10 11:05:00,118.76,118.79,118.71,118.78,18267.0,112.1164,112.1447,112.0692,112.1353,18267.0
2017-04-10 11:10:00,118.79,118.8,118.74,118.76,10141.0,112.1447,112.1542,112.0975,112.1164,10141.0
2017-04-10 11:15:00,118.76,118.8,118.7,118.71,15625.0,112.1164,112.1542,112.0598,112.0692,15625.0
2017-04-10 11:20:00,118.71,118.78,118.68,118.7,12000.0,112.0692,112.1353,112.0409,112.0598,12000.0
2017-04-10 11:25:00,118.71,118.72,118.59,118.59,13395.0,112.0692,112.0787,111.9559,111.9559,13395.0
2017-04-10 11:30:00,118.58,118.6,118.37,118.4,16148.0,111.9465,111.9654,111.7482,111.7766,16148.0
2017-04-10 11:35:00,118.39,118.53,118.36,118.47,23324.0,111.7671,111.8993,111.7388,111.8426,23324.0
2017-04-10 11:40:00,118.45,118.46,118.28,118.32,9775.0,111.8238,111.8332,111.6633,111.701,9775.0
2017-04-10 11:45:00,118.3,118.61,118.29,118.58,38136.0,111.6822,111.9748,111.6727,111.9465,38136.0
2017-04-10 11:50:00,118.56,118.71,118.42,118.5,43977.0,111.9276,112.0692,111.7954,111.871,43977.0
2017-04-10 11:55:00,118.52,118.55,118.45,118.45,4000.0,111.8898,111.9182,111.8238,111.8238,4000.0
2017-04-10 12:00:00,118.44,118.49,118.35,118.35,7125.0,111.8143,111.8615,111.7294,111.7294,7125.0
2017-04-10 12:05:00,118.35,118.38,118.3,118.3,8300.0,111.7294,111.7577,111.6822,111.6822,8300.0
2017-04-10 12:10:00,118.31,118.33,118.04,118.04,11128.0,111.6916,111.7105,111.4367,111.4367,11128.0
2017-04-10 12:15:00,118.06,118.18,118.05,118.14,13875.0,111.4556,111.5689,111.4461,111.5311,13875.0
2017-04-10 12:20:00,118.16,118.32,118.13,118.3,32920.0,111.55,111.701,111.5217,111.6822,32920.0
2017-04-10 12:25:00,118.32,118.43,118.19,118.36,31884.0,111.701,111.8049,111.5783,111.7388,31884.0
2017-04-10 12:30:00,118.32,118.4,118.28,118.39,13941.0,111.701,111.7766,111.6633,111.7671,13941.0
2017-04-10 12:35:00,118.37,118.55,118.37,118.51,37558.0,111.7482,111.9182,111.7482,111.8804,37558.0
2017-04-10 12:40:00,118.53,118.59,118.51,118.53,15575.0,111.8993,111.9559,111.8804,111.8993,15575.0
2017-04-10 12:45:00,118.51,118.72,118.51,118.72,17028.0,111.8804,112.0787,111.8804,112.0787,17028.0
2017-04-10 12:50:00,118.74,118.83,118.71,118.76,9671.0,112.0975,112.1825,112.0692,112.1164,9671.0
2017-04-10 12:55:00,118.75,118.86,118.74,118.83,22329.0,112.107,112.2108,112.0975,112.1825,22329.0
2017-04-10 13:00:00,118.83,118.91,118.8,118.85,19100.0,112.1825,112.258,112.1542,112.2014,19100.0
2017-04-10 13:05:00,118.87,118.96,118.83,118.84,6317.0,112.2203,112.3052,112.1825,112.1919,6317.0
2017-04-10 13:10:00,118.83,118.84,118.76,118.83,8504.0,112.1825,112.1919,112.1164,112.1825,8504.0
2017-04-10 13:15:00,118.83,118.84,118.75,118.77,7386.0,112.1825,112.1919,112.107,112.1259,7386.0
2017-04-10 13:20:00,118.78,118.83,118.78,118.83,5900.0,112.1353,112.1825,112.1353,112.1825,5900.0
2017-04-10 13:25:00,118.84,118.87,118.73,118.76,8338.0,112.1919,112.2203,112.0881,112.1164,8338.0
2017-04-10 13:30:00,118.77,118.77,118.7,118.74,7876.0,112.1259,112.1259,112.0598,112.0975,7876.0
2017-04-10 13:35:00,118.75,118.8,118.72,118.78,5458.0,112.107,112.1542,112.0787,112.1353,5458.0
2017-04-10 13:40:00,118.75,118.77,118.71,118.73,4600.0,112.107,112.1259,112.0692,112.0881,4600.0
2017-04-10 13:45:00,118.73,118.73,118.66,118.66,4612.0,112.0881,112.0881,112.022,112.022,4612.0
2017-04-10 13:50:00,118.65,118.65,118.55,118.57,5080.0,112.0126,112.0126,111.9182,111.9371,5080.0
2017-04-10 13:55:00,118.57,118.61,118.57,118.6,17308.0,111.9371,111.9748,111.9371,111.9654,17308.0
2017-04-10 14:00:00,118.61,118.74,118.58,118.67,29866.0,111.9748,112.0975,111.9465,112.0315,29866.0
2017-04-10 14:05:00,118.65,118.84,118.64,118.82,52793.0,112.0126,112.1919,112.0031,112.1731,52793.0
2017-04-10 14:10:00,118.83,118.95,118.76,118.9,30892.0,112.1825,112.2958,112.1164,112.2486,30892.0
2017-04-10 14:15:00,118.88,118.89,118.81,118.86,16019.0,112.2297,112.2391,112.1636,112.2108,16019.0
2017-04-10 14:20:00,118.86,118.94,118.86,118.91,25199.0,112.2108,112.2864,112.2108,112.258,25199.0
2017-04-10 14:25:00,118.91,118.92,118.81,118.81,10031.0,112.258,112.2675,112.1636,112.1636,10031.0
2017-04-10 14:30:00,118.81,118.85,118.81,118.83,10147.0,112.1636,112.2014,112.1636,112.1825,10147.0
2017-04-10 14:35:00,118.81,118.85,118.78,118.78,8410.0,112.1636,112.2014,112.1353,112.1353,8410.0
2017-04-10 14:40:00,118.79,118.86,118.76,118.82,8074.0,112.1447,112.2108,112.1164,112.1731,8074.0
2017-04-10 14:45:00,118.83,118.94,118.83,118.94,8465.0,112.1825,112.2864,112.1825,112.2864,8465.0
2017-04-10 14:50:00,118.94,118.95,118.88,118.93,13985.0,112.2864,112.2958,112.2297,112.2769,13985.0
2017-04-10 14:55:00,118.95,118.96,118.87,118.88,7051.0,112.2958,112.3052,112.2203,112.2297,7051.0
2017-04-10 15:00:00,118.89,118.95,118.88,118.95,9600.0,112.2391,112.2958,112.2297,112.2958,9600.0
2017-04-10 15:05:00,118.94,119.0,118.86,118.88,12166.0,112.2864,112.343,112.2108,112.2297,12166.0
2017-04-10 15:10:00,118.87,119.02,118.86,119.0,24612.0,112.2203,112.3619,112.2108,112.343,24612.0
2017-04-10 15:15:00,119.0,119.03,118.98,119.0,21592.0,112.343,112.3713,112.3241,112.343,21592.0
2017-04-10 15:20:00,119.0,119.03,118.87,118.92,36835.0,112.343,112.3713,112.2203,112.2675,36835.0
2017-04-10 15:25:00,118.93,118.93,118.81,118.82,126540.0,112.2769,112.2769,112.1636,112.1731,126540.0
2017-04-10 15:30:00,118.82,118.82,118.67,118.73,18749.0,112.1731,112.1731,112.0315,112.0881,18749.0
2017-04-10 15:35:00,118.73,118.78,118.65,118.71,18938.0,112.0881,112.1353,112.0126,112.0692,18938.0
2017-04-10 15:40:00,118.7,118.72,118.61,118.62,25786.0,112.0598,112.0787,111.9748,111.9843,25786.0
2017-04-10 15:45:00,118.62,118.66,118.57,118.57,39936.0,111.9843,112.022,111.9371,111.9371,39936.0
2017-04-10 15:50:00,118.56,118.63,118.49,118.53,67391.0,111.9276,111.9937,111.8615,111.8993,67391.0
2017-04-10 15:55:00,118.53,118.67,118.51,118.63,86126.0,111.8993,112.0315,111.8804,111.9937,86126.0
2017-04-11 09:30:00,118.36,118.75,118.21,118.39,12454.0,111.7388,112.107,111.5972,111.7671,12454.0
2017-04-11 09:35:00,118.39,118.4,118.01,118.06,6690.0,111.7671,111.7766,111.4084,111.4556,6690.0
2017-04-11 09:40:00,118.05,118.05,117.76,117.76,8999.0,111.4461,111.4461,111.1724,111.1724,8999.0
2017-04-11 09:45:00,117.76,117.76,117.51,117.55,6423.0,111.1724,111.1724,110.9363,110.9741,6423.0
2017-04-11 09:50:00,117.52,117.66,117.48,117.59,4900.0,110.9458,111.078,110.908,111.0119,4900.0
2017-04-11 09:55:00,117.56,117.63,117.38,117.47,5457.0,110.9836,111.0496,110.8136,110.8986,5457.0
2017-04-11 10:00:00,117.49,117.8,117.49,117.8,10043.0,110.9175,111.2101,110.9175,111.2101,10043.0
2017-04-11 10:05:00,117.75,117.8,117.72,117.77,10900.0,111.1629,111.2101,111.1346,111.1818,10900.0
2017-04-11 10:10:00,117.78,117.84,117.71,117.76,9681.0,111.1912,111.2479,111.1252,111.1724,9681.0
2017-04-11 10:15:00,117.77,117.77,117.65,117.71,7766.0,111.1818,111.1818,111.0685,111.1252,7766.0
2017-04-11 10:20:00,117.71,117.71,117.53,117.57,9172.0,111.1252,111.1252,110.9552,110.993,9172.0
2017-04-11 10:25:00,117.56,117.78,117.52,117.74,32335.0,110.9836,111.1912,110.9458,111.1535,32335.0
2017-04-11 10:30:00,117.71,117.72,117.52,117.59,31950.0,111.1252,111.1346,110.9458,111.0119,31950.0
2017-04-11 10:35:00,117.59,117.69,117.55,117.61,21748.0,111.0119,111.1063,110.9741,111.0308,21748.0
2017-04-11 10:40:00,117.6,117.61,117.39,117.56,18718.0,111.0213,111.0308,110.8231,110.9836,18718.0
2017-04-11 10:45:00,117.53,117.6,117.49,117.5,6074.0,110.9552,111.0213,110.9175,110.9269,6074.0
2017-04-11 10:50:00,117.53,117.67,117.5,117.65,28743.0,110.9552,111.0874,110.9269,111.0685,28743.0
2017-04-11 10:55:00,117.65,117.67,117.49,117.6,23811.0,111.0685,111.0874,110.9175,111.0213,23811.0
2017-04-11 11:00:00,117.6,117.74,117.55,117.74,9400.0,111.0213,111.1535,110.9741,111.1535,9400.0
2017-04-11 11:05:00,117.75,117.83,117.72,117.76,7167.0,111.1629,111.2384,111.1346,111.1724,7167.0
2017-04-11 11:10:00,117.74,117.79,117.62,117.62,10552.0,111.1535,111.2007,111.0402,111.0402,10552.0
2017-04-11 11:15:00,117.6,117.69,117.54,117.65,10065.0,111.0213,111.1063,110.9647,111.0685,10065.0
2017-04-11 11:20:00,117.58,117.63,117.53,117.6,4820.0,111.0024,111.0496,110.9552,111.0213,4820.0
2017-04-11 11:25:00,117.57,117.7,117.47,117.67,30497.0,110.993,111.1157,110.8986,111.0874,30497.0
2017-04-11 11:30:00,117.67,117.87,117.67,117.87,4900.0,111.0874,111.2762,111.0874,111.2762,4900.0
2017-04-11 11:35:00,117.89,118.0,117.87,117.95,7301.0,111.2951,111.3989,111.2762,111.3517,7301.0
2017-04-11 11:40:00,117.95,117.95,117.8,117.88,20210.0,111.3517,111.3517,111.2101,111.2856,20210.0
2017-04-11 11:45:00,117.86,117.94,117.77,117.86,16671.0,111.2668,111.3423,111.1818,111.2668,16671.0
2017-04-11 11:50:00,117.84,118.02,117.84,117.98,8307.0,111.2479,111.4178,111.2479,111.3801,8307.0
2017-04-11 11:55:00,117.94,117.99,117.89,117.92,7157.0,111.3423,111.3895,111.2951,111.3234,7157.0
2017-04-11 12:00:00,117.92,117.93,117.83,117.87,7147.0,111.3234,111.3329,111.2384,111.2762,7147.0
2017-04-11 12:05:00,117.89,117.98,117.89,117.94,3600.0,111.2951,111.3801,111.2951,111.3423,3600.0
2017-04-11 12:10:00,117.93,118.02,117.93,118.0,6777.0,111.3329,111.4178,111.3329,111.3989,6777.0
2017-04-11 12:15:00,118.01,118.16,117.98,118.16,8432.0,111.4084,111.55,111.3801,111.55,8432.0
2017-04-11 12:20:00,118.15,118.24,118.14,118.19,12464.0,111.5405,111.6255,111.5311,111.5783,12464.0
2017-04-11 12:25:00,118.19,118.21,118.13,118.2,5982.0,111.5783,111.5972,111.5217,111.5877,5982.0
2017-04-11 12:30:00,118.16,118.26,118.15,118.18,5232.0,111.55,111.6444,111.5405,111.5689,5232.0
2017-04-11 12:35:00,118.17,118.26,118.14,118.2,11539.0,111.5594,111.6444,111.5311,111.5877,11539.0
2017-04-11 12:40:00,118.21,118.27,118.12,118.14,22231.0,111.5972,111.6538,111.5122,111.5311,22231.0
2017-04-11 12:45:00,118.16,118.17,118.1,118.13,4550.0,111.55,111.5594,111.4933,111.5217,4550.0
2017-04-11 12:50:00,118.13,118.21,118.12,118.21,5196.0,111.5217,111.5972,111.5122,111.5972,5196.0
2017-04-11 12:55:00,118.23,118.23,118.12,118.14,3625.0,111.6161,111.6161,111.5122,111.5311,3625.0
2017-04-11 13:00:00,118.14,118.23,118.14,118.19,5215.0,111.5311,111.6161,111.5311,111.5783,5215.0
2017-04-11 13:05:00,118.19,118.29,118.19,118.22,6436.0,111.5783,111.6727,111.5783,111.6066,6436.0
2017-04-11 13:10:00,118.24,118.29,118.18,118.19,15926.0,111.6255,111.6727,111.5689,111.5783,15926.0
2017-04-11 13:15:00,118.16,118.16,118.08,118.13,3400.0,111.55,111.55,111.4745,111.5217,3400.0
2017-04-11 13:20:00,118.12,118.18,118.08,118.15,16816.0,111.5122,111.5689,111.4745,111.5405,16816.0
2017-04-11 13:25:00,118.12,118.22,118.12,118.2,4296.0,111.5122,111.6066,111.5122,111.5877,4296.0
2017-04-11 13:30:00,118.2,118.21,118.12,118.15,4499.0,111.5877,111.5972,111.5122,111.5405,4499.0
2017-04-11 13:35:00,118.15,118.27,118.15,118.26,4100.0,111.5405,111.6538,111.5405,111.6444,4100.0
2017-04-11 13:40:00,118.24,118.26,118.15,118.22,14838.0,111.6255,111.6444,111.5405,111.6066,14838.0
2017-04-11 13:45:00,118.21,118.26,118.16,118.18,11888.0,111.5972,111.6444,111.55,111.5689,11888.0
2017-04-11 13:50:00,118.16,118.28,118.16,118.27,20791.0,111.55,111.6633,111.55,111.6538,20791.0
2017-04-11 13:55:00,118.26,118.32,118.21,118.29,15600.0,111.6444,111.701,111.5972,111.6727,15600.0
2017-04-11 14:00:00,118.29,118.41,118.29,118.38,16691.0,111.6727,111.786,111.6727,111.7577,16691.0
2017-04-11 14:05:00,118.38,118.53,118.37,118.52,30025.0,111.7577,111.8993,111.7482,111.8898,30025.0
2017-04-11 14:10:00,118.53,118.55,118.28,118.38,36818.0,111.8993,111.9182,111.6633,111.7577,36818.0
2017-04-11 14:15:00,118.38,118.4,118.25,118.4,19975.0,111.7577,111.7766,111.635,111.7766,19975.0
2017-04-11 14:20:00,118.39,118.5,118.39,118.48,10086.0,111.7671,111.871,111.7671,111.8521,10086.0
2017-04-11 14:25:00,118.47,118.52,118.41,118.49,19585.0,111.8426,111.8898,111.786,111.8615,19585.0
2017-04-11 14:30:00,118.49,118.54,118.44,118.51,18367.0,111.8615,111.9087,111.8143,111.8804,18367.0
2017-04-11 14:35:00,118.5,118.59,118.45,118.49,18123.0,111.871,111.9559,111.8238,111.8615,18123.0
2017-04-11 14:40:00,118.48,118.51,118.4,118.47,29159.0,111.8521,111.8804,111.7766,111.8426,29159.0
2017-04-11 14:45:00,118.48,118.54,118.46,118.51,30818.0,111.8521,111.9087,111.8332,111.8804,30818.0
2017-04-11 14:50:00,118.51,118.56,118.48,118.54,11667.0,111.8804,111.9276,111.8521,111.9087,11667.0
2017-04-11 14:55:00,118.54,118.55,118.47,118.5,25634.0,111.9087,111.9182,111.8426,111.871,25634.0
2017-04-11 15:00:00,118.48,118.53,118.44,118.5,12473.0,111.8521,111.8993,111.8143,111.871,12473.0
2017-04-11 15:05:00,118.47,118.49,118.41,118.46,28144.0,111.8426,111.8615,111.786,111.8332,28144.0
2017-04-11 15:10:00,118.47,118.48,118.36,118.43,19711.0,111.8426,111.8521,111.7388,111.8049,19711.0
2017-04-11 15:15:00,118.43,118.44,118.24,118.28,8505.0,111.8049,111.8143,111.6255,111.6633,8505.0
2017-04-11 15:20:00,118.3,118.31,118.21,118.25,10629.0,111.6822,111.6916,111.5972,111.635,10629.0
2017-04-11 15:25:00,118.26,118.37,118.23,118.34,19488.0,111.6444,111.7482,111.6161,111.7199,19488.0
2017-04-11 15:30:00,118.32,118.42,118.27,118.35,16175.0,111.701,111.7954,111.6538,111.7294,16175.0
2017-04-11 15:35:00,118.35,118.39,118.32,118.39,18393.0,111.7294,111.7671,111.701,111.7671,18393.0
2017-04-11 15:40:00,118.4,118.44,118.26,118.27,26540.0,111.7766,111.8143,111.6444,111.6538,26540.0
2017-04-11 15:45:00,118.26,118.36,118.23,118.36,28040.0,111.6444,111.7388,111.6161,111.7388,28040.0
2017-04-11 15:50:00,118.43,118.5,118.37,118.49,42036.0,111.8049,111.871,111.7482,111.8615,42036.0
2017-04-11 15:55:00,118.49,118.7,118.43,118.67,120790.0,111.8615,112.0598,111.8049,112.0315,120790.0
2017-04-12 09:30:00,118.23,118.32,117.77,117.8,55526.0,111.6161,111.701,111.1818,111.2101,55526.0
2017-04-12 09:35:00,117.73,117.94,117.7,117.9,28460.0,111.144,111.3423,111.1157,111.3045,28460.0
2017-04-12 09:40:00,117.88,118.0,117.77,117.85,11650.0,111.2856,111.3989,111.1818,111.2573,11650.0
2017-04-12 09:45:00,117.82,117.98,117.82,117.84,8552.0,111.229,111.3801,111.229,111.2479,8552.0
2017-04-12 09:50:00,117.82,118.07,117.73,117.95,21360.0,111.229,111.465,111.144,111.3517,21360.0
2017-04-12 09:55:00,117.98,118.05,117.92,118.05,4400.0,111.3801,111.4461,111.3234,111.4461,4400.0
2017-04-12 10:00:00,118.05,118.25,118.04,118.19,9588.0,111.4461,111.635,111.4367,111.5783,9588.0
2017-04-12 10:05:00,118.19,118.27,118.17,118.18,7460.0,111.5783,111.6538,111.5594,111.5689,7460.0
2017-04-12 10:10:00,118.19,118.22,118.04,118.08,11060.0,111.5783,111.6066,111.4367,111.4745,11060.0
2017-04-12 10:15:00,118.08,118.38,118.07,118.32,6400.0,111.4745,111.7577,111.465,111.701,6400.0
2017-04-12 10:20:00,118.31,118.31,118.05,118.05,17900.0,111.6916,111.6916,111.4461,111.4461,17900.0
2017-04-12 10:25:00,118.05,118.05,117.95,117.99,10301.0,111.4461,111.4461,111.3517,111.3895,10301.0
2017-04-12 10:30:00,117.98,118.05,117.94,117.97,10272.0,111.3801,111.4461,111.3423,111.3706,10272.0
2017-04-12 10:35:00,117.95,118.08,117.78,117.78,17445.0,111.3517,111.4745,111.1912,111.1912,17445.0
2017-04-12 10:40:00,117.8,117.8,117.57,117.57,13777.0,111.2101,111.2101,110.993,110.993,13777.0
2017-04-12 10:45:00,117.58,117.72,117.51,117.61,40900.0,111.0024,111.1346,110.9363,111.0308,40900.0
2017-04-12 10:50:00,117.61,117.73,117.53,117.73,32757.0,111.0308,111.144,110.9552,111.144,32757.0
2017-04-12 10:55:00,117.72,117.83,117.61,117.77,129883.0,111.1346,111.2384,111.0308,111.1818,129883.0
2017-04-12 11:00:00,117.77,117.83,117.7,117.78,32301.0,111.1818,111.2384,111.1157,111.1912,32301.0
2017-04-12 11:05:00,117.79,117.99,117.79,117.98,14157.0,111.2007,111.3895,111.2007,111.3801,14157.0
2017-04-12 11:10:00,117.96,118.01,117.87,117.87,6909.0,111.3612,111.4084,111.2762,111.2762,6909.0
2017-04-12 11:15:00,117.87,117.95,117.74,117.74,8892.0,111.2762,111.3517,111.1535,111.1535,8892.0
2017-04-12 11:20:00,117.76,117.91,117.76,117.82,9500.0,111.1724,111.314,111.1724,111.229,9500.0
2017-04-12 11:25:00,117.82,117.85,117.79,117.79,6800.0,111.229,111.2573,111.2007,111.2007,6800.0
2017-04-12 11:30:00,117.78,117.88,117.72,117.86,9362.0,111.1912,111.2856,111.1346,111.2668,9362.0
2017-04-12 11:35:00,117.85,117.85,117.67,117.7,4500.0,111.2573,111.2573,111.0874,111.1157,4500.0
2017-04-12 11:40:00,117.7,117.76,117.7,117.75,13923.0,111.1157,111.1724,111.1157,111.1629,13923.0
2017-04-12 11:45:00,117.74,117.81,117.72,117.81,22572.0,111.1535,111.2196,111.1346,111.2196,22572.0
2017-04-12 11:50:00,117.83,117.93,117.77,117.91,10213.0,111.2384,111.3329,111.1818,111.314,10213.0
2017-04-12 11:55:00,117.91,118.04,117.9,118.04,19990.0,111.314,111.4367,111.3045,111.4367,19990.0
2017-04-12 12:00:00,118.02,118.02,117.81,117.81,4353.0,111.4178,111.4178,111.2196,111.2196,4353.0
2017-04-12 12:05:00,117.81,117.82,117.74,117.78,9900.0,111.2196,111.229,111.1535,111.1912,9900.0
2017-04-12 12:10:00,117.79,117.93,117.79,117.91,4163.0,111.2007,111.3329,111.2007,111.314,4163.0
2017-04-12 12:15:00,117.9,117.95,117.85,117.86,4007.0,111.3045,111.3517,111.2573,111.2668,4007.0
2017-04-12 12:20:00,117.84,117.93,117.77,117.77,5448.0,111.2479,111.3329,111.1818,111.1818,5448.0
2017-04-12 12:25:00,117.78,117.84,117.74,117.79,8705.0,111.1912,111.2479,111.1535,111.2007,8705.0
2017-04-12 12:30:00,117.78,118.0,117.73,117.99,25948.0,111.1912,111.3989,111.144,111.3895,25948.0
2017-04-12 12:35:00,118.0,118.07,117.92,117.97,7160.0,111.3989,111.465,111.3234,111.3706,7160.0
2017-04-12 12:40:00,117.98,118.01,117.96,117.99,4325.0,111.3801,111.4084,111.3612,111.3895,4325.0
2017-04-12 12:45:00,117.99,118.0,117.96,117.98,2775.0,111.3895,111.3989,111.3612,111.3801,2775.0
2017-04-12 12:50:00,117.98,117.98,117.81,117.83,5605.0,111.3801,111.3801,111.2196,111.2384,5605.0
2017-04-12 12:55:00,117.82,117.82,117.74,117.77,9150.0,111.229,111.229,111.1535,111.1818,9150.0
2017-04-12 13:00:00,117.79,117.86,117.77,117.8,5805.0,111.2007,111.2668,111.1818,111.2101,5805.0
2017-04-12 13:05:00,117.81,117.86,117.8,117.85,5899.0,111.2196,111.2668,111.2101,111.2573,5899.0
2017-04-12 13:10:00,117.84,117.87,117.82,117.83,4108.0,111.2479,111.2762,111.229,111.2384,4108.0
2017-04-12 13:15:00,117.82,117.86,117.81,117.86,3010.0,111.229,111.2668,111.2196,111.2668,3010.0
2017-04-12 13:20:00,117.83,117.83,117.73,117.75,5651.0,111.2384,111.2384,111.144,111.1629,5651.0
2017-04-12 13:25:00,117.75,117.79,117.75,117.78,5134.0,111.1629,111.2007,111.1629,111.1912,5134.0
2017-04-12 13:30:00,117.76,117.79,117.75,117.79,4406.0,111.1724,111.2007,111.1629,111.2007,4406.0
2017-04-12 13:35:00,117.78,117.87,117.75,117.85,5100.0,111.1912,111.2762,111.1629,111.2573,5100.0
2017-04-12 13:40:00,117.84,117.87,117.81,117.82,3786.0,111.2479,111.2762,111.2196,111.229,3786.0
2017-04-12 13:45:00,117.84,117.85,117.77,117.81,8605.0,111.2479,111.2573,111.1818,111.2196,8605.0
2017-04-12 13:50:00,117.83,117.83,117.74,117.74,4900.0,111.2384,111.2384,111.1535,111.1535,4900.0
2017-04-12 13:55:00,117.75,117.88,117.75,117.87,15111.0,111.1629,111.2856,111.1629,111.2762,15111.0
2017-04-12 14:00:00,117.87,117.88,117.82,117.83,11507.0,111.2762,111.2856,111.229,111.2384,11507.0
2017-04-12 14:05:00,117.82,117.89,117.81,117.88,16101.0,111.229,111.2951,111.2196,111.2856,16101.0
2017-04-12 14:10:00,117.87,117.89,117.79,117.79,17506.0,111.2762,111.2951,111.2007,111.2007,17506.0
2017-04-12 14:15:00,117.78,117.85,117.77,117.79,19678.0,111.1912,111.2573,111.1818,111.2007,19678.0
2017-04-12 14:20:00,117.76,117.83,117.75,117.8,5900.0,111.1724,111.2384,111.1629,111.2101,5900.0
2017-04-12 14:25:00,117.81,117.82,117.77,117.82,9774.0,111.2196,111.229,111.1818,111.229,9774.0
2017-04-12 14:30:00,117.81,117.83,117.78,117.83,4648.0,111.2196,111.2384,111.1912,111.2384,4648.0
2017-04-12 14:35:00,117.81,117.84,117.75,117.75,20030.0,111.2196,111.2479,111.1629,111.1629,20030.0
2017-04-12 14:40:00,117.75,117.78,117.73,117.75,19059.0,111.1629,111.1912,111.144,111.1629,19059.0
2017-04-12 14:45:00,117.75,117.78,117.73,117.73,61302.0,111.1629,111.1912,111.144,111.144,61302.0
2017-04-12 14:50:00,117.73,117.82,117.7,117.81,13496.0,111.144,111.229,111.1157,111.2196,13496.0
2017-04-12 14:55:00,117.79,117.84,117.75,117.8,66634.0,111.2007,111.2479,111.1629,111.2101,66634.0
2017-04-12 15:00:00,117.79,117.84,117.77,117.78,8943.0,111.2007,111.2479,111.1818,111.1912,8943.0
2017-04-12 15:05:00,117.76,117.86,117.75,117.82,12850.0,111.1724,111.2668,111.1629,111.229,12850.0
2017-04-12 15:10:00,117.83,117.92,117.75,117.82,8129.0,111.2384,111.3234,111.1629,111.229,8129.0
2017-04-12 15:15:00,117.8,117.81,117.74,117.75,31704.0,111.2101,111.2196,111.1535,111.1629,31704.0
2017-04-12 15:20:00,117.75,117.96,117.75,117.9,17003.0,111.1629,111.3612,111.1629,111.3045,17003.0
2017-04-12 15:25:00,117.91,117.91,117.76,117.79,11679.0,111.314,111.314,111.1724,111.2007,11679.0
2017-04-12 15:30:00,117.8,117.87,117.8,117.84,12288.0,111.2101,111.2762,111.2101,111.2479,12288.0
2017-04-12 15:35:00,117.84,117.85,117.77,117.79,15485.0,111.2479,111.2573,111.1818,111.2007,15485.0
2017-04-12 15:40:00,117.78,117.84,117.75,117.83,23827.0,111.1912,111.2479,111.1629,111.2384,23827.0
2017-04-12 15:45:00,117.81,117.89,117.78,117.79,36683.0,111.2196,111.2951,111.1912,111.2007,36683.0
2017-04-12 15:50:00,117.79,117.85,117.78,117.84,28901.0,111.2007,111.2573,111.1912,111.2479,28901.0
2017-04-12 15:55:00,117.84,117.88,117.75,117.83,93080.0,111.2479,111.2856,111.1629,111.2384,93080.0
2017-04-13 09:30:00,118.05,118.17,117.75,117.76,24886.0,111.4461,111.5594,111.1629,111.1724,24886.0
2017-04-13 09:35:00,117.72,118.03,117.72,117.92,5701.0,111.1346,111.4273,111.1346,111.3234,5701.0
2017-04-13 09:40:00,117.93,118.01,117.89,117.89,4037.0,111.3329,111.4084,111.2951,111.2951,4037.0
2017-04-13 09:45:00,117.91,118.25,117.89,118.23,7128.0,111.314,111.635,111.2951,111.6161,7128.0
2017-04-13 09:50:00,118.18,118.42,118.17,118.31,14300.0,111.5689,111.7954,111.5594,111.6916,14300.0
2017-04-13 09:55:00,118.38,118.43,118.3,118.32,12781.0,111.7577,111.8049,111.6822,111.701,12781.0
2017-04-13 10:00:00,118.38,118.63,118.33,118.5,8460.0,111.7577,111.9937,111.7105,111.871,8460.0
2017-04-13 10:05:00,118.51,118.52,118.37,118.4,3200.0,111.8804,111.8898,111.7482,111.7766,3200.0
2017-04-13 10:10:00,118.35,118.47,118.34,118.46,2113.0,111.7294,111.8426,111.7199,111.8332,2113.0
2017-04-13 10:15:00,118.46,118.6,118.39,118.44,7130.0,111.8332,111.9654,111.7671,111.8143,7130.0
2017-04-13 10:20:00,118.45,118.45,118.32,118.39,4400.0,111.8238,111.8238,111.701,111.7671,4400.0
2017-04-13 10:25:00,118.39,118.4,118.18,118.2,9813.0,111.7671,111.7766,111.5689,111.5877,9813.0
2017-04-13 10:30:00,118.26,118.37,118.26,118.31,3922.0,111.6444,111.7482,111.6444,111.6916,3922.0
2017-04-13 10:35:00,118.29,118.47,118.22,118.47,11219.0,111.6727,111.8426,111.6066,111.8426,11219.0
2017-04-13 10:40:00,118.48,118.58,118.44,118.51,19506.0,111.8521,111.9465,111.8143,111.8804,19506.0
2017-04-13 10:45:00,118.57,118.7,118.53,118.66,11765.0,111.9371,112.0598,111.8993,112.022,11765.0
2017-04-13 10:50:00,118.66,118.79,118.64,118.76,11841.0,112.022,112.1447,112.0031,112.1164,11841.0
2017-04-13 10:55:00,118.74,118.83,118.69,118.71,11024.0,112.0975,112.1825,112.0503,112.0692,11024.0
2017-04-13 11:00:00,118.72,118.88,118.69,118.87,21383.0,112.0787,112.2297,112.0503,112.2203,21383.0
2017-04-13 11:05:00,118.89,118.89,118.64,118.64,10764.0,112.2391,112.2391,112.0031,112.0031,10764.0
2017-04-13 11:10:00,118.66,118.83,118.65,118.78,15397.0,112.022,112.1825,112.0126,112.1353,15397.0
2017-04-13 11:15:00,118.76,118.78,118.67,118.72,7288.0,112.1164,112.1353,112.0315,112.0787,7288.0
2017-04-13 11:20:00,118.7,118.71,118.63,118.66,7635.0,112.0598,112.0692,111.9937,112.022,7635.0
2017-04-13 11:25:00,118.67,118.69,118.54,118.54,8854.0,112.0315,112.0503,111.9087,111.9087,8854.0
2017-04-13 11:30:00,118.55,118.58,118.47,118.5,9169.0,111.9182,111.9465,111.8426,111.871,9169.0
2017-04-13 11:35:00,118.45,118.49,118.41,118.45,2900.0,111.8238,111.8615,111.786,111.8238,2900.0
2017-04-13 11:40:00,118.47,118.52,118.45,118.49,2714.0,111.8426,111.8898,111.8238,111.8615,2714.0
2017-04-13 11:45:00,118.5,118.55,118.44,118.5,7222.0,111.871,111.9182,111.8143,111.871,7222.0
2017-04-13 11:50:00,118.48,118.61,118.48,118.59,7990.0,111.8521,111.9748,111.8521,111.9559,7990.0
2017-04-13 11:55:00,118.6,118.63,118.55,118.58,4268.0,111.9654,111.9937,111.9182,111.9465,4268.0
2017-04-13 12:00:00,118.55,118.55,118.45,118.5,11116.0,111.9182,111.9182,111.8238,111.871,11116.0
2017-04-13 12:05:00,118.5,118.53,118.3,118.31,6353.0,111.871,111.8993,111.6822,111.6916,6353.0
2017-04-13 12:10:00,118.31,118.45,118.31,118.43,14500.0,111.6916,111.8238,111.6916,111.8049,14500.0
2017-04-13 12:15:00,118.42,118.46,118.35,118.43,5700.0,111.7954,111.8332,111.7294,111.8049,5700.0
2017-04-13 12:20:00,118.41,118.42,118.34,118.35,15241.0,111.786,111.7954,111.7199,111.7294,15241.0
2017-04-13 12:25:00,118.3,118.43,118.3,118.42,9044.0,111.6822,111.8049,111.6822,111.7954,9044.0
2017-04-13 12:30:00,118.42,118.42,118.35,118.36,3800.0,111.7954,111.7954,111.7294,111.7388,3800.0
2017-04-13 12:35:00,118.35,118.35,118.2,118.24,5747.0,111.7294,111.7294,111.5877,111.6255,5747.0
2017-04-13 12:40:00,118.24,118.24,118.13,118.21,3973.0,111.6255,111.6255,111.5217,111.5972,3973.0
2017-04-13 12:45:00,118.19,118.19,118.09,118.09,4080.0,111.5783,111.5783,111.4839,111.4839,4080.0
2017-04-13 12:50:00,118.09,118.16,118.06,118.08,2900.0,111.4839,111.55,111.4556,111.4745,2900.0
2017-04-13 12:55:00,118.06,118.16,118.02,118.12,3600.0,111.4556,111.55,111.4178,111.5122,3600.0
2017-04-13 13:00:00,118.1,118.1,118.0,118.05,9195.0,111.4933,111.4933,111.3989,111.4461,9195.0
2017-04-13 13:05:00,118.05,118.05,117.98,118.03,15680.0,111.4461,111.4461,111.3801,111.4273,15680.0
2017-04-13 13:10:00,118.02,118.05,118.0,118.04,7642.0,111.4178,111.4461,111.3989,111.4367,7642.0
2017-04-13 13:15:00,118.05,118.06,118.01,118.06,5820.0,111.4461,111.4556,111.4084,111.4556,5820.0
2017-04-13 13:20:00,118.06,118.06,118.0,118.04,6185.0,111.4556,111.4556,111.3989,111.4367,6185.0
2017-04-13 13:25:00,118.02,118.17,118.02,118.14,4521.0,111.4178,111.5594,111.4178,111.5311,4521.0
2017-04-13 13:30:00,118.15,118.18,118.13,118.14,4334.0,111.5405,111.5689,111.5217,111.5311,4334.0
2017-04-13 13:35:00,118.13,118.17,118.12,118.15,3614.0,111.5217,111.5594,111.5122,111.5405,3614.0
2017-04-13 13:40:00,118.17,118.19,118.08,118.08,5400.0,111.5594,111.5783,111.4745,111.4745,5400.0
2017-04-13 13:45:00,118.02,118.05,117.99,118.01,21835.0,111.4178,111.4461,111.3895,111.4084,21835.0
2017-04-13 13:50:00,118.01,118.07,117.97,118.04,7640.0,111.4084,111.465,111.3706,111.4367,7640.0
2017-04-13 13:55:00,118.04,118.05,117.99,118.03,4400.0,111.4367,111.4461,111.3895,111.4273,4400.0
2017-04-13 14:00:00,118.02,118.11,118.02,118.11,6573.0,111.4178,111.5028,111.4178,111.5028,6573.0
2017-04-13 14:05:00,118.1,118.18,118.09,118.11,6670.0,111.4933,111.5689,111.4839,111.5028,6670.0
2017-04-13 14:10:00,118.13,118.18,118.12,118.15,5900.0,111.5217,111.5689,111.5122,111.5405,5900.0
2017-04-13 14:15:00,118.14,118.16,118.1,118.16,3700.0,111.5311,111.55,111.4933,111.55,3700.0
2017-04-13 14:20:00,118.13,118.14,118.04,118.07,5264.0,111.5217,111.5311,111.4367,111.465,5264.0
2017-04-13 14:25:00,118.09,118.16,118.09,118.11,4421.0,111.4839,111.55,111.4839,111.5028,4421.0
2017-04-13 14:30:00,118.09,118.2,118.08,118.19,6600.0,111.4839,111.5877,111.4745,111.5783,6600.0
2017-04-13 14:35:00,118.17,118.21,118.1,118.13,7800.0,111.5594,111.5972,111.4933,111.5217,7800.0
2017-04-13 14:40:00,118.11,118.16,118.08,118.12,4429.0,111.5028,111.55,111.4745,111.5122,4429.0
2017-04-13 14:45:00,118.13,118.14,118.09,118.09,5774.0,111.5217,111.5311,111.4839,111.4839,5774.0
2017-04-13 14:50:00,118.06,118.09,118.02,118.04,4950.0,111.4556,111.4839,111.4178,111.4367,4950.0
2017-04-13 14:55:00,118.04,118.11,118.0,118.06,6900.0,111.4367,111.5028,111.3989,111.4556,6900.0
2017-04-13 15:00:00,118.06,118.08,118.02,118.03,5959.0,111.4556,111.4745,111.4178,111.4273,5959.0
2017-04-13 15:05:00,118.03,118.05,118.0,118.0,6850.0,111.4273,111.4461,111.3989,111.3989,6850.0
2017-04-13 15:10:00,118.01,118.03,117.98,118.02,24059.0,111.4084,111.4273,111.3801,111.4178,24059.0
2017-04-13 15:15:00,118.02,118.05,118.0,118.05,17999.0,111.4178,111.4461,111.3989,111.4461,17999.0
2017-04-13 15:20:00,118.04,118.07,118.02,118.06,3900.0,111.4367,111.465,111.4178,111.4556,3900.0
2017-04-13 15:25:00,118.06,118.07,118.02,118.06,6640.0,111.4556,111.465,111.4178,111.4556,6640.0
2017-04-13 15:30:00,118.06,118.1,118.02,118.02,11689.0,111.4556,111.4933,111.4178,111.4178,11689.0
2017-04-13 15:35:00,118.03,118.03,117.93,117.99,27609.0,111.4273,111.4273,111.3329,111.3895,27609.0
2017-04-13 15:40:00,117.98,118.02,117.95,117.97,19290.0,111.3801,111.4178,111.3517,111.3706,19290.0
2017-04-13 15:45:00,117.98,118.1,117.97,118.06,20482.0,111.3801,111.4933,111.3706,111.4556,20482.0
2017-04-13 15:50:00,118.08,118.12,117.97,118.0,28983.0,111.4745,111.5122,111.3706,111.3989,28983.0
2017-04-13 15:55:00,118.01,118.03,117.82,117.9,89279.0,111.4084,111.4273,111.229,111.3045,89279.0
2017-04-17 09:30:00,118.29,118.57,118.04,118.09,12474.0,111.6727,111.9371,111.4367,111.4839,12474.0
2017-04-17 09:35:00,118.2,118.52,118.2,118.42,4500.0,111.5877,111.8898,111.5877,111.7954,4500.0
2017-04-17 09:40:00,118.36,118.58,118.31,118.58,4965.0,111.7388,111.9465,111.6916,111.9465,4965.0
2017-04-17 09:45:00,118.57,118.57,118.3,118.3,5517.0,111.9371,111.9371,111.6822,111.6822,5517.0
2017-04-17 09:50:00,118.3,118.31,118.18,118.27,2300.0,111.6822,111.6916,111.5689,111.6538,2300.0
2017-04-17 09:55:00,118.25,118.28,118.24,118.26,1500.0,111.635,111.6633,111.6255,111.6444,1500.0
2017-04-17 10:00:00,118.24,118.33,118.23,118.33,3394.0,111.6255,111.7105,111.6161,111.7105,3394.0
2017-04-17 10:05:00,118.36,118.4,118.31,118.34,3044.0,111.7388,111.7766,111.6916,111.7199,3044.0
2017-04-17 10:10:00,118.37,118.38,118.25,118.32,4702.0,111.7482,111.7577,111.635,111.701,4702.0
2017-04-17 10:15:00,118.3,118.39,118.27,118.27,9666.0,111.6822,111.7671,111.6538,111.6538,9666.0
2017-04-17 10:20:00,118.27,118.33,118.27,118.3,2364.0,111.6538,111.7105,111.6538,111.6822,2364.0
2017-04-17 10:25:00,118.27,118.29,118.21,118.21,3100.0,111.6538,111.6727,111.5972,111.5972,3100.0
2017-04-17 10:30:00,118.23,118.36,118.23,118.31,4644.0,111.6161,111.7388,111.6161,111.6916,4644.0
2017-04-17 10:35:00,118.26,118.28,118.2,118.25,7000.0,111.6444,111.6633,111.5877,111.635,7000.0
2017-04-17 10:40:00,118.27,118.32,118.21,118.23,5070.0,111.6538,111.701,111.5972,111.6161,5070.0
2017-04-17 10:45:00,118.2,118.21,118.14,118.14,2760.0,111.5877,111.5972,111.5311,111.5311,2760.0
2017-04-17 10:50:00,118.12,118.19,118.11,118.11,13443.0,111.5122,111.5783,111.5028,111.5028,13443.0
2017-04-17 10:55:00,118.13,118.25,118.13,118.22,5462.0,111.5217,111.635,111.5217,111.6066,5462.0
2017-04-17 11:00:00,118.27,118.29,118.24,118.28,5364.0,111.6538,111.6727,111.6255,111.6633,5364.0
2017-04-17 11:05:00,118.29,118.31,118.26,118.29,4459.0,111.6727,111.6916,111.6444,111.6727,4459.0
2017-04-17 11:10:00,118.3,118.37,118.3,118.36,4020.0,111.6822,111.7482,111.6822,111.7388,4020.0
2017-04-17 11:15:00,118.37,118.39,118.3,118.3,3900.0,111.7482,111.7671,111.6822,111.6822,3900.0
2017-04-17 11:20:00,118.31,118.33,118.22,118.25,4300.0,111.6916,111.7105,111.6066,111.635,4300.0
2017-04-17 11:25:00,118.25,118.32,118.22,118.23,4300.0,111.635,111.701,111.6066,111.6161,4300.0
2017-04-17 11:30:00,118.26,118.29,118.19,118.19,16615.0,111.6444,111.6727,111.5783,111.5783,16615.0
2017-04-17 11:35:00,118.21,118.25,118.2,118.22,3069.0,111.5972,111.635,111.5877,111.6066,3069.0
2017-04-17 11:40:00,118.24,118.25,118.14,118.14,3000.0,111.6255,111.635,111.5311,111.5311,3000.0
2017-04-17 11:45:00,118.12,118.14,118.0,118.09,80574.0,111.5122,111.5311,111.3989,111.4839,80574.0
2017-04-17 11:50:00,118.11,118.19,118.11,118.15,6289.0,111.5028,111.5783,111.5028,111.5405,6289.0
2017-04-17 11:55:00,118.1,118.12,118.04,118.06,3301.0,111.4933,111.5122,111.4367,111.4556,3301.0
2017-04-17 12:00:00,118.03,118.09,118.02,118.07,4318.0,111.4273,111.4839,111.4178,111.465,4318.0
2017-04-17 12:05:00,118.09,118.09,118.01,118.01,1046.0,111.4839,111.4839,111.4084,111.4084,1046.0
2017-04-17 12:10:00,118.02,118.03,117.95,117.95,2300.0,111.4178,111.4273,111.3517,111.3517,2300.0
2017-04-17 12:15:00,117.94,117.99,117.94,117.95,2856.0,111.3423,111.3895,111.3423,111.3517,2856.0
2017-04-17 12:20:00,117.95,118.07,117.95,118.07,3300.0,111.3517,111.465,111.3517,111.465,3300.0
2017-04-17 12:25:00,118.06,118.07,117.99,118.05,4424.0,111.4556,111.465,111.3895,111.4461,4424.0
2017-04-17 12:30:00,118.03,118.07,118.02,118.02,1586.0,111.4273,111.465,111.4178,111.4178,1586.0
2017-04-17 12:35:00,117.98,117.99,117.93,117.97,3221.0,111.3801,111.3895,111.3329,111.3706,3221.0
2017-04-17 12:40:00,117.98,118.11,117.95,118.03,21689.0,111.3801,111.5028,111.3517,111.4273,21689.0
2017-04-17 12:45:00,118.05,118.06,118.0,118.0,1750.0,111.4461,111.4556,111.3989,111.3989,1750.0
2017-04-17 12:50:00,118.01,118.03,117.98,117.98,16603.0,111.4084,111.4273,111.3801,111.3801,16603.0
2017-04-17 12:55:00,117.98,118.03,117.97,118.0,7480.0,111.3801,111.4273,111.3706,111.3989,7480.0
2017-04-17 13:00:00,118.0,118.05,117.99,118.05,4377.0,111.3989,111.4461,111.3895,111.4461,4377.0
2017-04-17 13:05:00,118.05,118.08,118.03,118.07,2700.0,111.4461,111.4745,111.4273,111.465,2700.0
2017-04-17 13:10:00,118.07,118.11,118.03,118.03,6800.0,111.465,111.5028,111.4273,111.4273,6800.0
2017-04-17 13:15:00,118.04,118.05,118.02,118.05,2300.0,111.4367,111.4461,111.4178,111.4461,2300.0
2017-04-17 13:20:00,118.06,118.06,118.04,118.05,816.0,111.4556,111.4556,111.4367,111.4461,816.0
2017-04-17 13:25:00,118.05,118.14,118.05,118.07,7706.0,111.4461,111.5311,111.4461,111.465,7706.0
2017-04-17 13:30:00,118.06,118.2,118.06,118.19,8451.0,111.4556,111.5877,111.4556,111.5783,8451.0
2017-04-17 13:35:00,118.18,118.18,118.08,118.14,2300.0,111.5689,111.5689,111.4745,111.5311,2300.0
2017-04-17 13:40:00,118.14,118.17,118.06,118.06,8900.0,111.5311,111.5594,111.4556,111.4556,8900.0
2017-04-17 13:45:00,118.05,118.08,118.02,118.02,3811.0,111.4461,111.4745,111.4178,111.4178,3811.0
2017-04-17 13:50:00,118.07,118.12,118.05,118.08,4506.0,111.465,111.5122,111.4461,111.4745,4506.0
2017-04-17 13:55:00,118.09,118.11,118.04,118.1,4500.0,111.4839,111.5028,111.4367,111.4933,4500.0
2017-04-17 14:00:00,118.08,118.12,118.04,118.11,3600.0,111.4745,111.5122,111.4367,111.5028,3600.0
2017-04-17 14:05:00,118.1,118.16,118.09,118.15,9103.0,111.4933,111.55,111.4839,111.5405,9103.0
2017-04-17 14:10:00,118.14,118.18,118.14,118.17,2140.0,111.5311,111.5689,111.5311,111.5594,2140.0
2017-04-17 14:15:00,118.15,118.19,118.15,118.15,3859.0,111.5405,111.5783,111.5405,111.5405,3859.0
2017-04-17 14:20:00,118.16,118.23,118.14,118.21,3918.0,111.55,111.6161,111.5311,111.5972,3918.0
2017-04-17 14:25:00,118.2,118.23,118.17,118.22,3682.0,111.5877,111.6161,111.5594,111.6066,3682.0
2017-04-17 14:30:00,118.21,118.26,118.18,118.22,6594.0,111.5972,111.6444,111.5689,111.6066,6594.0
2017-04-17 14:35:00,118.2,118.24,118.17,118.21,7018.0,111.5877,111.6255,111.5594,111.5972,7018.0
2017-04-17 14:40:00,118.21,118.27,118.2,118.27,7559.0,111.5972,111.6538,111.5877,111.6538,7559.0
2017-04-17 14:45:00,118.28,118.34,118.26,118.26,10156.0,111.6633,111.7199,111.6444,111.6444,10156.0
2017-04-17 14:50:00,118.29,118.29,118.22,118.26,6795.0,111.6727,111.6727,111.6066,111.6444,6795.0
2017-04-17 14:55:00,118.29,118.31,118.19,118.25,11554.0,111.6727,111.6916,111.5783,111.635,11554.0
2017-04-17 15:00:00,118.26,118.3,118.23,118.24,4825.0,111.6444,111.6822,111.6161,111.6255,4825.0
2017-04-17 15:05:00,118.23,118.3,118.21,118.28,9725.0,111.6161,111.6822,111.5972,111.6633,9725.0
2017-04-17 15:10:00,118.28,118.33,118.28,118.3,6055.0,111.6633,111.7105,111.6633,111.6822,6055.0
2017-04-17 15:15:00,118.31,118.41,118.3,118.41,11682.0,111.6916,111.786,111.6822,111.786,11682.0
2017-04-17 15:20:00,118.4,118.4,118.33,118.38,6100.0,111.7766,111.7766,111.7105,111.7577,6100.0
2017-04-17 15:25:00,118.39,118.49,118.37,118.47,10236.0,111.7671,111.8615,111.7482,111.8426,10236.0
2017-04-17 15:30:00,118.47,118.47,118.38,118.41,5759.0,111.8426,111.8426,111.7577,111.786,5759.0
2017-04-17 15:35:00,118.41,118.49,118.4,118.49,14694.0,111.786,111.8615,111.7766,111.8615,14694.0
2017-04-17 15:40:00,118.48,118.51,118.44,118.44,11861.0,111.8521,111.8804,111.8143,111.8143,11861.0
2017-04-17 15:45:00,118.43,118.57,118.43,118.57,19961.0,111.8049,111.9371,111.8049,111.9371,19961.0
2017-04-17 15:50:00,118.57,118.6,118.55,118.58,37625.0,111.9371,111.9654,111.9182,111.9465,37625.0
2017-04-17 15:55:00,118.59,118.67,118.55,118.63,81017.0,111.9559,112.0315,111.9182,111.9937,81017.0
2017-04-18 09:30:00,118.43,118.64,118.29,118.64,16481.0,111.8049,112.0031,111.6727,112.0031,16481.0
2017-04-18 09:35:00,118.6,118.74,118.38,118.43,28104.0,111.9654,112.0975,111.7577,111.8049,28104.0
2017-04-18 09:40:00,118.43,118.62,118.35,118.58,18963.0,111.8049,111.9843,111.7294,111.9465,18963.0
2017-04-18 09:45:00,118.56,118.68,118.48,118.66,8700.0,111.9276,112.0409,111.8521,112.022,8700.0
2017-04-18 09:50:00,118.61,118.67,118.59,118.6,1240.0,111.9748,112.0315,111.9559,111.9654,1240.0
2017-04-18 09:55:00,118.6,118.67,118.52,118.64,5879.0,111.9654,112.0315,111.8898,112.0031,5879.0
2017-04-18 10:00:00,118.67,118.78,118.58,118.61,9554.0,112.0315,112.1353,111.9465,111.9748,9554.0
2017-04-18 10:05:00,118.63,118.63,118.51,118.55,3706.0,111.9937,111.9937,111.8804,111.9182,3706.0
2017-04-18 10:10:00,118.55,118.6,118.45,118.47,37509.0,111.9182,111.9654,111.8238,111.8426,37509.0
2017-04-18 10:15:00,118.47,118.55,118.36,118.5,33189.0,111.8426,111.9182,111.7388,111.871,33189.0
2017-04-18 10:20:00,118.43,118.43,118.29,118.33,10677.0,111.8049,111.8049,111.6727,111.7105,10677.0
2017-04-18 10:25:00,118.33,118.37,118.27,118.3,6129.0,111.7105,111.7482,111.6538,111.6822,6129.0
2017-04-18 10:30:00,118.29,118.59,118.28,118.59,11750.0,111.6727,111.9559,111.6633,111.9559,11750.0
2017-04-18 10:35:00,118.58,118.68,118.57,118.65,9400.0,111.9465,112.0409,111.9371,112.0126,9400.0
2017-04-18 10:40:00,118.64,118.67,118.62,118.65,13426.0,112.0031,112.0315,111.9843,112.0126,13426.0
2017-04-18 10:45:00,118.63,118.63,118.53,118.55,4407.0,111.9937,111.9937,111.8993,111.9182,4407.0
2017-04-18 10:50:00,118.53,118.63,118.5,118.59,58978.0,111.8993,111.9937,111.871,111.9559,58978.0
2017-04-18 10:55:00,118.56,118.8,118.54,118.8,25909.0,111.9276,112.1542,111.9087,112.1542,25909.0
2017-04-18 11:00:00,118.84,118.9,118.67,118.68,6960.0,112.1919,112.2486,112.0315,112.0409,6960.0
2017-04-18 11:05:00,118.71,118.81,118.71,118.81,6860.0,112.0692,112.1636,112.0692,112.1636,6860.0
2017-04-18 11:10:00,118.82,118.95,118.82,118.89,6586.0,112.1731,112.2958,112.1731,112.2391,6586.0
2017-04-18 11:15:00,118.88,118.9,118.83,118.84,5300.0,112.2297,112.2486,112.1825,112.1919,5300.0
2017-04-18 11:20:00,118.84,118.89,118.82,118.84,5910.0,112.1919,112.2391,112.1731,112.1919,5910.0
2017-04-18 11:25:00,118.83,119.06,118.82,119.02,13545.0,112.1825,112.3996,112.1731,112.3619,13545.0
2017-04-18 11:30:00,119.03,119.1,118.88,118.89,10319.0,112.3713,112.4374,112.2297,112.2391,10319.0
2017-04-18 11:35:00,118.89,118.89,118.79,118.85,10732.0,112.2391,112.2391,112.1447,112.2014,10732.0
2017-04-18 11:40:00,118.84,119.01,118.8,118.94,25081.0,112.1919,112.3524,112.1542,112.2864,25081.0
2017-04-18 11:45:00,118.95,118.96,118.86,118.9,6154.0,112.2958,112.3052,112.2108,112.2486,6154.0
2017-04-18 11:50:00,118.89,118.93,118.84,118.92,4600.0,112.2391,112.2769,112.1919,112.2675,4600.0
2017-04-18 11:55:00,118.93,118.93,118.75,118.77,2854.0,112.2769,112.2769,112.107,112.1259,2854.0
2017-04-18 12:00:00,118.77,118.77,118.63,118.72,88470.0,112.1259,112.1259,111.9937,112.0787,88470.0
2017-04-18 12:05:00,118.72,118.77,118.57,118.62,10600.0,112.0787,112.1259,111.9371,111.9843,10600.0
2017-04-18 12:10:00,118.6,118.66,118.53,118.56,8926.0,111.9654,112.022,111.8993,111.9276,8926.0
2017-04-18 12:15:00,118.55,118.59,118.52,118.57,3679.0,111.9182,111.9559,111.8898,111.9371,3679.0
2017-04-18 12:20:00,118.57,118.72,118.57,118.72,19616.0,111.9371,112.0787,111.9371,112.0787,19616.0
2017-04-18 12:25:00,118.73,118.82,118.73,118.76,5979.0,112.0881,112.1731,112.0881,112.1164,5979.0
2017-04-18 12:30:00,118.77,118.81,118.76,118.78,4870.0,112.1259,112.1636,112.1164,112.1353,4870.0
2017-04-18 12:35:00,118.81,118.85,118.76,118.82,10908.0,112.1636,112.2014,112.1164,112.1731,10908.0
2017-04-18 12:40:00,118.82,118.85,118.79,118.83,6100.0,112.1731,112.2014,112.1447,112.1825,6100.0
2017-04-18 12:45:00,118.83,118.83,118.77,118.8,6100.0,112.1825,112.1825,112.1259,112.1542,6100.0
2017-04-18 12:50:00,118.8,118.92,118.8,118.86,14310.0,112.1542,112.2675,112.1542,112.2108,14310.0
2017-04-18 12:55:00,118.87,118.88,118.83,118.83,3475.0,112.2203,112.2297,112.1825,112.1825,3475.0
2017-04-18 13:00:00,118.81,118.82,118.76,118.81,8575.0,112.1636,112.1731,112.1164,112.1636,8575.0
2017-04-18 13:05:00,118.8,118.84,118.78,118.81,9718.0,112.1542,112.1919,112.1353,112.1636,9718.0
2017-04-18 13:10:00,118.81,118.87,118.81,118.87,10714.0,112.1636,112.2203,112.1636,112.2203,10714.0
2017-04-18 13:15:00,118.87,118.89,118.79,118.79,9545.0,112.2203,112.2391,112.1447,112.1447,9545.0
2017-04-18 13:20:00,118.8,118.86,118.8,118.83,8610.0,112.1542,112.2108,112.1542,112.1825,8610.0
2017-04-18 13:25:00,118.82,118.86,118.79,118.86,10099.0,112.1731,112.2108,112.1447,112.2108,10099.0
2017-04-18 13:30:00,118.86,118.92,118.83,118.91,10869.0,112.2108,112.2675,112.1825,112.258,10869.0
2017-04-18 13:35:00,118.89,119.02,118.82,119.01,18513.0,112.2391,112.3619,112.1731,112.3524,18513.0
2017-04-18 13:40:00,119.01,119.08,119.0,119.08,10672.0,112.3524,112.4185,112.343,112.4185,10672.0
2017-04-18 13:45:00,119.09,119.13,119.06,119.12,6400.0,112.428,112.4657,112.3996,112.4563,6400.0
2017-04-18 13:50:00,119.13,119.14,119.04,119.08,10508.0,112.4657,112.4752,112.3808,112.4185,10508.0
2017-04-18 13:55:00,119.07,119.08,119.03,119.05,10136.0,112.4091,112.4185,112.3713,112.3902,10136.0
2017-04-18 14:00:00,119.06,119.18,119.06,119.16,11266.0,112.3996,112.5129,112.3996,112.494,11266.0
2017-04-18 14:05:00,119.16,119.19,119.14,119.15,10516.0,112.494,112.5224,112.4752,112.4846,10516.0
2017-04-18 14:10:00,119.16,119.17,119.1,119.15,13147.0,112.494,112.5035,112.4374,112.4846,13147.0
2017-04-18 14:15:00,119.15,119.17,119.05,119.07,13833.0,112.4846,112.5035,112.3902,112.4091,13833.0
2017-04-18 14:20:00,119.07,119.07,119.03,119.06,9550.0,112.4091,112.4091,112.3713,112.3996,9550.0
2017-04-18 14:25:00,119.07,119.07,119.0,119.07,8860.0,112.4091,112.4091,112.343,112.4091,8860.0
2017-04-18 14:30:00,119.07,119.17,119.06,119.1,12494.0,112.4091,112.5035,112.3996,112.4374,12494.0
2017-04-18 14:35:00,119.12,119.13,119.02,119.02,13857.0,112.4563,112.4657,112.3619,112.3619,13857.0
2017-04-18 14:40:00,119.0,119.03,118.95,119.0,11821.0,112.343,112.3713,112.2958,112.343,11821.0
2017-04-18 14:45:00,119.0,119.01,118.9,118.95,13044.0,112.343,112.3524,112.2486,112.2958,13044.0
2017-04-18 14:50:00,118.94,119.01,118.93,119.0,10827.0,112.2864,112.3524,112.2769,112.343,10827.0
2017-04-18 14:55:00,119.0,119.04,118.96,119.03,14081.0,112.343,112.3808,112.3052,112.3713,14081.0
2017-04-18 15:00:00,119.02,119.06,118.97,119.04,18418.0,112.3619,112.3996,112.3147,112.3808,18418.0
2017-04-18 15:05:00,119.03,119.03,118.94,119.02,14362.0,112.3713,112.3713,112.2864,112.3619,14362.0
2017-04-18 15:10:00,119.02,119.04,118.95,119.04,17667.0,112.3619,112.3808,112.2958,112.3808,17667.0
2017-04-18 15:15:00,119.02,119.11,118.98,119.11,8472.0,112.3619,112.4468,112.3241,112.4468,8472.0
2017-04-18 15:20:00,119.13,119.16,119.07,119.16,20248.0,112.4657,112.494,112.4091,112.494,20248.0
2017-04-18 15:25:00,119.16,119.2,119.14,119.19,20919.0,112.494,112.5318,112.4752,112.5224,20919.0
2017-04-18 15:30:00,119.19,119.24,119.17,119.19,26454.0,112.5224,112.5696,112.5035,112.5224,26454.0
2017-04-18 15:35:00,119.18,119.26,119.16,119.18,29594.0,112.5129,112.5885,112.494,112.5129,29594.0
2017-04-18 15:40:00,119.18,119.23,119.13,119.22,25966.0,112.5129,112.5601,112.4657,112.5507,25966.0
2017-04-18 15:45:00,119.22,119.23,119.16,119.17,31910.0,112.5507,112.5601,112.494,112.5035,31910.0
2017-04-18 15:50:00,119.19,119.34,119.19,119.32,72063.0,112.5224,112.664,112.5224,112.6451,72063.0
2017-04-18 15:55:00,119.31,119.48,119.28,119.35,189918.0,112.6357,112.7961,112.6073,112.6734,189918.0
2017-04-19 09:30:00,119.66,119.73,119.37,119.63,23148.0,112.9661,113.0322,112.6923,112.9378,23148.0
2017-04-19 09:35:00,119.63,119.69,119.34,119.34,12020.0,112.9378,112.9944,112.664,112.664,12020.0
2017-04-19 09:40:00,119.37,119.38,119.09,119.16,11300.0,112.6923,112.7017,112.428,112.494,11300.0
2017-04-19 09:45:00,119.17,119.2,119.02,119.18,17232.0,112.5035,112.5318,112.3619,112.5129,17232.0
2017-04-19 09:50:00,119.19,119.54,119.19,119.52,17953.0,112.5224,112.8528,112.5224,112.8339,17953.0
2017-04-19 09:55:00,119.51,119.59,119.48,119.49,14568.0,112.8245,112.9,112.7961,112.8056,14568.0
2017-04-19 10:00:00,119.5,119.63,119.5,119.61,12668.0,112.815,112.9378,112.815,112.9189,12668.0
2017-04-19 10:05:00,119.61,119.61,119.46,119.55,13424.0,112.9189,112.9189,112.7773,112.8622,13424.0
2017-04-19 10:10:00,119.54,119.54,119.34,119.4,12117.0,112.8528,112.8528,112.664,112.7206,12117.0
2017-04-19 10:15:00,119.41,119.53,119.4,119.4,7312.0,112.7301,112.8433,112.7206,112.7206,7312.0
2017-04-19 10:20:00,119.42,119.44,119.32,119.41,25559.0,112.7395,112.7584,112.6451,112.7301,25559.0
2017-04-19 10:25:00,119.43,119.47,119.42,119.44,5601.0,112.7489,112.7867,112.7395,112.7584,5601.0
2017-04-19 10:30:00,119.47,119.5,119.4,119.5,10300.0,112.7867,112.815,112.7206,112.815,10300.0
2017-04-19 10:35:00,119.51,119.52,119.36,119.38,8316.0,112.8245,112.8339,112.6829,112.7017,8316.0
2017-04-19 10:40:00,119.36,119.39,119.33,119.36,12844.0,112.6829,112.7112,112.6545,112.6829,12844.0
2017-04-19 10:45:00,119.35,119.35,119.25,119.25,12376.0,112.6734,112.6734,112.579,112.579,12376.0
2017-04-19 10:50:00,119.25,119.37,119.24,119.37,10417.0,112.579,112.6923,112.5696,112.6923,10417.0
2017-04-19 10:55:00,119.38,119.4,119.31,119.32,9272.0,112.7017,112.7206,112.6357,112.6451,9272.0
2017-04-19 11:00:00,119.32,119.45,119.32,119.43,6600.0,112.6451,112.7678,112.6451,112.7489,6600.0
2017-04-19 11:05:00,119.43,119.46,119.39,119.44,6201.0,112.7489,112.7773,112.7112,112.7584,6201.0
2017-04-19 11:10:00,119.43,119.59,119.42,119.59,9108.0,112.7489,112.9,112.7395,112.9,9108.0
2017-04-19 11:15:00,119.59,119.63,119.56,119.58,7498.0,112.9,112.9378,112.8717,112.8905,7498.0
2017-04-19 11:20:00,119.59,119.62,119.56,119.58,4621.0,112.9,112.9283,112.8717,112.8905,4621.0
2017-04-19 11:25:00,119.58,119.58,119.51,119.54,6703.0,112.8905,112.8905,112.8245,112.8528,6703.0
2017-04-19 11:30:00,119.54,119.57,119.53,119.55,32934.0,112.8528,112.8811,112.8433,112.8622,32934.0
2017-04-19 11:35:00,119.55,119.72,119.55,119.69,9578.0,112.8622,113.0227,112.8622,112.9944,9578.0
2017-04-19 11:40:00,119.69,119.71,119.65,119.67,6700.0,112.9944,113.0133,112.9566,112.9755,6700.0
2017-04-19 11:45:00,119.68,119.72,119.68,119.72,5384.0,112.985,113.0227,112.985,113.0227,5384.0
2017-04-19 11:50:00,119.72,119.72,119.66,119.66,4275.0,113.0227,113.0227,112.9661,112.9661,4275.0
2017-04-19 11:55:00,119.66,119.66,119.59,119.61,9127.0,112.9661,112.9661,112.9,112.9189,9127.0
2017-04-19 12:00:00,119.6,119.61,119.51,119.51,4737.0,112.9094,112.9189,112.8245,112.8245,4737.0
2017-04-19 12:05:00,119.52,119.56,119.46,119.51,7519.0,112.8339,112.8717,112.7773,112.8245,7519.0
2017-04-19 12:10:00,119.49,119.49,119.43,119.46,9681.0,112.8056,112.8056,112.7489,112.7773,9681.0
2017-04-19 12:15:00,119.46,119.47,119.39,119.39,26245.0,112.7773,112.7867,112.7112,112.7112,26245.0
2017-04-19 12:20:00,119.39,119.4,119.33,119.33,14595.0,112.7112,112.7206,112.6545,112.6545,14595.0
2017-04-19 12:25:00,119.33,119.38,119.32,119.34,8810.0,112.6545,112.7017,112.6451,112.664,8810.0
2017-04-19 12:30:00,119.36,119.46,119.35,119.45,12493.0,112.6829,112.7773,112.6734,112.7678,12493.0
2017-04-19 12:35:00,119.46,119.46,119.4,119.4,9943.0,112.7773,112.7773,112.7206,112.7206,9943.0
2017-04-19 12:40:00,119.42,119.43,119.37,119.37,4600.0,112.7395,112.7489,112.6923,112.6923,4600.0
2017-04-19 12:45:00,119.37,119.46,119.36,119.45,8104.0,112.6923,112.7773,112.6829,112.7678,8104.0
2017-04-19 12:50:00,119.43,119.43,119.38,119.4,6507.0,112.7489,112.7489,112.7017,112.7206,6507.0
2017-04-19 12:55:00,119.39,119.41,119.35,119.36,5588.0,112.7112,112.7301,112.6734,112.6829,5588.0
2017-04-19 13:00:00,119.37,119.37,119.25,119.25,5700.0,112.6923,112.6923,112.579,112.579,5700.0
2017-04-19 13:05:00,119.25,119.25,119.17,119.17,7933.0,112.579,112.579,112.5035,112.5035,7933.0
2017-04-19 13:10:00,119.17,119.18,119.1,119.12,6400.0,112.5035,112.5129,112.4374,112.4563,6400.0
2017-04-19 13:15:00,119.12,119.15,119.07,119.08,5841.0,112.4563,112.4846,112.4091,112.4185,5841.0
2017-04-19 13:20:00,119.1,119.17,119.07,119.13,8797.0,112.4374,112.5035,112.4091,112.4657,8797.0
2017-04-19 13:25:00,119.14,119.14,119.04,119.05,2205.0,112.4752,112.4752,112.3808,112.3902,2205.0
2017-04-19 13:30:00,119.04,119.06,119.01,119.02,9774.0,112.3808,112.3996,112.3524,112.3619,9774.0
2017-04-19 13:35:00,119.01,119.02,118.95,118.98,8738.0,112.3524,112.3619,112.2958,112.3241,8738.0
2017-04-19 13:40:00,118.98,119.0,118.91,118.91,21904.0,112.3241,112.343,112.258,112.258,21904.0
2017-04-19 13:45:00,118.94,118.99,118.85,118.99,34170.0,112.2864,112.3336,112.2014,112.3336,34170.0
2017-04-19 13:50:00,118.99,119.03,118.99,119.0,7240.0,112.3336,112.3713,112.3336,112.343,7240.0
2017-04-19 13:55:00,119.0,119.03,118.97,119.0,5963.0,112.343,112.3713,112.3147,112.343,5963.0
2017-04-19 14:00:00,119.0,119.02,118.97,118.98,10350.0,112.343,112.3619,112.3147,112.3241,10350.0
2017-04-19 14:05:00,118.96,118.97,118.92,118.93,10728.0,112.3052,112.3147,112.2675,112.2769,10728.0
2017-04-19 14:10:00,118.94,118.98,118.92,118.96,16200.0,112.2864,112.3241,112.2675,112.3052,16200.0
2017-04-19 14:15:00,118.92,119.01,118.88,119.01,14521.0,112.2675,112.3524,112.2297,112.3524,14521.0
2017-04-19 14:20:00,119.0,119.06,118.98,119.0,11519.0,112.343,112.3996,112.3241,112.343,11519.0
2017-04-19 14:25:00,118.99,119.06,118.99,119.02,5858.0,112.3336,112.3996,112.3336,112.3619,5858.0
2017-04-19 14:30:00,119.01,119.05,118.99,119.0,6600.0,112.3524,112.3902,112.3336,112.343,6600.0
2017-04-19 14:35:00,119.01,119.04,118.99,119.03,7700.0,112.3524,112.3808,112.3336,112.3713,7700.0
2017-04-19 14:40:00,119.03,119.03,118.95,118.98,7597.0,112.3713,112.3713,112.2958,112.3241,7597.0
2017-04-19 14:45:00,118.97,119.01,118.97,118.98,12900.0,112.3147,112.3524,112.3147,112.3241,12900.0
2017-04-19 14:50:00,119.0,119.0,118.89,118.98,23212.0,112.343,112.343,112.2391,112.3241,23212.0
2017-04-19 14:55:00,118.99,119.01,118.94,119.0,15268.0,112.3336,112.3524,112.2864,112.343,15268.0
2017-04-19 15:00:00,119.0,119.04,118.96,119.01,16344.0,112.343,112.3808,112.3052,112.3524,16344.0
2017-04-19 15:05:00,119.01,119.02,118.94,119.01,12654.0,112.3524,112.3619,112.2864,112.3524,12654.0
2017-04-19 15:10:00,119.02,119.04,118.96,118.96,8100.0,112.3619,112.3808,112.3052,112.3052,8100.0
2017-04-19 15:15:00,118.95,118.98,118.94,118.96,12365.0,112.2958,112.3241,112.2864,112.3052,12365.0
2017-04-19 15:20:00,118.97,118.97,118.84,118.86,11519.0,112.3147,112.3147,112.1919,112.2108,11519.0
2017-04-19 15:25:00,118.85,118.86,118.74,118.75,15250.0,112.2014,112.2108,112.0975,112.107,15250.0
2017-04-19 15:30:00,118.75,118.81,118.7,118.73,19253.0,112.107,112.1636,112.0598,112.0881,19253.0
2017-04-19 15:35:00,118.71,118.79,118.7,118.76,19360.0,112.0692,112.1447,112.0598,112.1164,19360.0
2017-04-19 15:40:00,118.76,118.87,118.72,118.85,43463.0,112.1164,112.2203,112.0787,112.2014,43463.0
2017-04-19 15:45:00,118.85,118.87,118.82,118.85,33809.0,112.2014,112.2203,112.1731,112.2014,33809.0
2017-04-19 15:50:00,118.85,118.87,118.8,118.87,47788.0,112.2014,112.2203,112.1542,112.2203,47788.0
2017-04-19 15:55:00,118.88,119.05,118.87,118.98,86226.0,112.2297,112.3902,112.2203,112.3241,86226.0
2017-04-20 09:30:00,119.11,119.13,118.61,118.69,15332.0,112.4468,112.4657,111.9748,112.0503,15332.0
2017-04-20 09:35:00,118.81,118.81,118.59,118.78,79230.0,112.1636,112.1636,111.9559,112.1353,79230.0
2017-04-20 09:40:00,118.77,118.82,118.58,118.82,8500.0,112.1259,112.1731,111.9465,112.1731,8500.0
2017-04-20 09:45:00,118.73,118.77,118.65,118.69,7440.0,112.0881,112.1259,112.0126,112.0503,7440.0
2017-04-20 09:50:00,118.68,118.77,118.65,118.71,5850.0,112.0409,112.1259,112.0126,112.0692,5850.0
2017-04-20 09:55:00,118.71,118.8,118.6,118.65,22805.0,112.0692,112.1542,111.9654,112.0126,22805.0
2017-04-20 10:00:00,118.67,118.81,118.66,118.79,23777.0,112.0315,112.1636,112.022,112.1447,23777.0
2017-04-20 10:05:00,118.83,118.88,118.78,118.88,11409.0,112.1825,112.2297,112.1353,112.2297,11409.0
2017-04-20 10:10:00,118.91,119.02,118.88,118.88,5560.0,112.258,112.3619,112.2297,112.2297,5560.0
2017-04-20 10:15:00,118.84,118.84,118.75,118.77,4031.0,112.1919,112.1919,112.107,112.1259,4031.0
2017-04-20 10:20:00,118.77,118.83,118.72,118.75,9800.0,112.1259,112.1825,112.0787,112.107,9800.0
2017-04-20 10:25:00,118.75,118.84,118.64,118.84,9183.0,112.107,112.1919,112.0031,112.1919,9183.0
2017-04-20 10:30:00,118.84,118.84,118.74,118.74,7500.0,112.1919,112.1919,112.0975,112.0975,7500.0
2017-04-20 10:35:00,118.78,118.86,118.71,118.82,10900.0,112.1353,112.2108,112.0692,112.1731,10900.0
2017-04-20 10:40:00,118.78,118.81,118.72,118.72,3000.0,112.1353,112.1636,112.0787,112.0787,3000.0
2017-04-20 10:45:00,118.72,118.76,118.7,118.75,13400.0,112.0787,112.1164,112.0598,112.107,13400.0
2017-04-20 10:50:00,118.78,118.86,118.75,118.84,7194.0,112.1353,112.2108,112.107,112.1919,7194.0
2017-04-20 10:55:00,118.84,118.88,118.81,118.81,16418.0,112.1919,112.2297,112.1636,112.1636,16418.0
2017-04-20 11:00:00,118.85,118.93,118.82,118.91,8523.0,112.2014,112.2769,112.1731,112.258,8523.0
2017-04-20 11:05:00,118.9,118.9,118.79,118.8,32752.0,112.2486,112.2486,112.1447,112.1542,32752.0
2017-04-20 11:10:00,118.8,118.83,118.75,118.81,7435.0,112.1542,112.1825,112.107,112.1636,7435.0
2017-04-20 11:15:00,118.82,118.82,118.72,118.77,7761.0,112.1731,112.1731,112.0787,112.1259,7761.0
2017-04-20 11:20:00,118.76,118.79,118.72,118.73,9197.0,112.1164,112.1447,112.0787,112.0881,9197.0
2017-04-20 11:25:00,118.75,118.76,118.63,118.67,21074.0,112.107,112.1164,111.9937,112.0315,21074.0
2017-04-20 11:30:00,118.66,118.66,118.48,118.52,27786.0,112.022,112.022,111.8521,111.8898,27786.0
2017-04-20 11:35:00,118.51,118.55,118.46,118.5,11030.0,111.8804,111.9182,111.8332,111.871,11030.0
2017-04-20 11:40:00,118.49,118.5,118.42,118.42,12500.0,111.8615,111.871,111.7954,111.7954,12500.0
2017-04-20 11:45:00,118.42,118.49,118.37,118.45,26547.0,111.7954,111.8615,111.7482,111.8238,26547.0
2017-04-20 11:50:00,118.44,118.46,118.31,118.36,45638.0,111.8143,111.8332,111.6916,111.7388,45638.0
2017-04-20 11:55:00,118.37,118.43,118.32,118.32,23212.0,111.7482,111.8049,111.701,111.701,23212.0
2017-04-20 12:00:00,118.33,118.44,118.32,118.39,10260.0,111.7105,111.8143,111.701,111.7671,10260.0
2017-04-20 12:05:00,118.4,118.45,118.4,118.44,21999.0,111.7766,111.8238,111.7766,111.8143,21999.0
2017-04-20 12:10:00,118.46,118.48,118.43,118.47,18388.0,111.8332,111.8521,111.8049,111.8426,18388.0
2017-04-20 12:15:00,118.48,118.54,118.48,118.53,181275.0,111.8521,111.9087,111.8521,111.8993,181275.0
2017-04-20 12:20:00,118.53,118.56,118.51,118.53,18965.0,111.8993,111.9276,111.8804,111.8993,18965.0
2017-04-20 12:25:00,118.54,118.55,118.48,118.5,19385.0,111.9087,111.9182,111.8521,111.871,19385.0
2017-04-20 12:30:00,118.5,118.53,118.48,118.48,12977.0,111.871,111.8993,111.8521,111.8521,12977.0
2017-04-20 12:35:00,118.48,118.51,118.45,118.46,14423.0,111.8521,111.8804,111.8238,111.8332,14423.0
2017-04-20 12:40:00,118.46,118.47,118.31,118.41,32668.0,111.8332,111.8426,111.6916,111.786,32668.0
2017-04-20 12:45:00,118.4,118.45,118.35,118.36,13109.0,111.7766,111.8238,111.7294,111.7388,13109.0
2017-04-20 12:50:00,118.37,118.38,118.32,118.33,38066.0,111.7482,111.7577,111.701,111.7105,38066.0
2017-04-20 12:55:00,118.33,118.33,118.22,118.23,37809.0,111.7105,111.7105,111.6066,111.6161,37809.0
2017-04-20 13:00:00,118.25,118.26,118.12,118.12,23141.0,111.635,111.6444,111.5122,111.5122,23141.0
2017-04-20 13:05:00,118.12,118.17,118.06,118.06,27502.0,111.5122,111.5594,111.4556,111.4556,27502.0
2017-04-20 13:10:00,118.06,118.1,117.94,117.97,120003.0,111.4556,111.4933,111.3423,111.3706,120003.0
2017-04-20 13:15:00,117.96,118.06,117.93,117.97,31157.0,111.3612,111.4556,111.3329,111.3706,31157.0
2017-04-20 13:20:00,117.96,118.06,117.95,118.01,24204.0,111.3612,111.4556,111.3517,111.4084,24204.0
2017-04-20 13:25:00,118.01,118.01,117.86,117.87,18338.0,111.4084,111.4084,111.2668,111.2762,18338.0
2017-04-20 13:30:00,117.88,117.91,117.84,117.91,20925.0,111.2856,111.314,111.2479,111.314,20925.0
2017-04-20 13:35:00,117.92,118.05,117.92,118.02,34820.0,111.3234,111.4461,111.3234,111.4178,34820.0
2017-04-20 13:40:00,118.01,118.07,117.98,118.0,32564.0,111.4084,111.465,111.3801,111.3989,32564.0
2017-04-20 13:45:00,118.0,118.01,117.92,117.95,32140.0,111.3989,111.4084,111.3234,111.3517,32140.0
2017-04-20 13:50:00,117.95,117.95,117.85,117.92,22543.0,111.3517,111.3517,111.2573,111.3234,22543.0
2017-04-20 13:55:00,117.93,118.01,117.91,117.99,39241.0,111.3329,111.4084,111.314,111.3895,39241.0
2017-04-20 14:00:00,118.01,118.04,117.93,118.01,31956.0,111.4084,111.4367,111.3329,111.4084,31956.0
2017-04-20 14:05:00,118.02,118.18,118.02,118.13,15399.0,111.4178,111.5689,111.4178,111.5217,15399.0
2017-04-20 14:10:00,118.14,118.14,118.11,118.13,28111.0,111.5311,111.5311,111.5028,111.5217,28111.0
2017-04-20 14:15:00,118.13,118.17,118.12,118.15,13457.0,111.5217,111.5594,111.5122,111.5405,13457.0
2017-04-20 14:20:00,118.14,118.16,118.08,118.12,28086.0,111.5311,111.55,111.4745,111.5122,28086.0
2017-04-20 14:25:00,118.12,118.38,118.08,118.36,118469.0,111.5122,111.7577,111.4745,111.7388,118469.0
2017-04-20 14:30:00,118.35,118.46,118.3,118.39,19161.0,111.7294,111.8332,111.6822,111.7671,19161.0
2017-04-20 14:35:00,118.36,118.42,118.34,118.34,9188.0,111.7388,111.7954,111.7199,111.7199,9188.0
2017-04-20 14:40:00,118.36,118.37,118.26,118.26,8440.0,111.7388,111.7482,111.6444,111.6444,8440.0
2017-04-20 14:45:00,118.27,118.27,118.16,118.16,20659.0,111.6538,111.6538,111.55,111.55,20659.0
2017-04-20 14:50:00,118.16,118.29,118.14,118.27,14133.0,111.55,111.6727,111.5311,111.6538,14133.0
2017-04-20 14:55:00,118.28,118.3,118.19,118.19,7049.0,111.6633,111.6822,111.5783,111.5783,7049.0
2017-04-20 15:00:00,118.2,118.21,118.13,118.18,54850.0,111.5877,111.5972,111.5217,111.5689,54850.0
2017-04-20 15:05:00,118.17,118.18,118.15,118.17,13867.0,111.5594,111.5689,111.5405,111.5594,13867.0
2017-04-20 15:10:00,118.18,118.24,118.17,118.19,20882.0,111.5689,111.6255,111.5594,111.5783,20882.0
2017-04-20 15:15:00,118.19,118.19,118.09,118.1,98903.0,111.5783,111.5783,111.4839,111.4933,98903.0
2017-04-20 15:20:00,118.11,118.29,118.1,118.27,83775.0,111.5028,111.6727,111.4933,111.6538,83775.0
2017-04-20 15:25:00,118.26,118.28,118.21,118.22,15378.0,111.6444,111.6633,111.5972,111.6066,15378.0
2017-04-20 15:30:00,118.24,118.34,118.22,118.31,25112.0,111.6255,111.7199,111.6066,111.6916,25112.0
2017-04-20 15:35:00,118.3,118.35,118.25,118.32,23238.0,111.6822,111.7294,111.635,111.701,23238.0
2017-04-20 15:40:00,118.32,118.34,118.28,118.32,28628.0,111.701,111.7199,111.6633,111.701,28628.0
2017-04-20 15:45:00,118.32,118.37,118.28,118.32,66086.0,111.701,111.7482,111.6633,111.701,66086.0
2017-04-20 15:50:00,118.33,118.48,118.33,118.47,38284.0,111.7105,111.8521,111.7105,111.8426,38284.0
2017-04-20 15:55:00,118.47,118.49,118.26,118.27,83319.0,111.8426,111.8615,111.6444,111.6538,83319.0
2017-04-21 09:30:00,118.48,118.73,118.08,118.23,76301.0,111.8521,112.0881,111.4745,111.6161,76301.0
2017-04-21 09:35:00,118.23,118.45,118.22,118.4,17904.0,111.6161,111.8238,111.6066,111.7766,17904.0
2017-04-21 09:40:00,118.45,118.52,118.37,118.49,26033.0,111.8238,111.8898,111.7482,111.8615,26033.0
2017-04-21 09:45:00,118.48,118.64,118.46,118.57,11430.0,111.8521,112.0031,111.8332,111.9371,11430.0
2017-04-21 09:50:00,118.57,118.63,118.49,118.5,23901.0,111.9371,111.9937,111.8615,111.871,23901.0
2017-04-21 09:55:00,118.5,118.52,118.38,118.45,32961.0,111.871,111.8898,111.7577,111.8238,32961.0
2017-04-21 10:00:00,118.46,118.54,118.31,118.32,22333.0,111.8332,111.9087,111.6916,111.701,22333.0
2017-04-21 10:05:00,118.35,118.49,118.24,118.49,26226.0,111.7294,111.8615,111.6255,111.8615,26226.0
2017-04-21 10:10:00,118.51,118.63,118.49,118.56,11432.0,111.8804,111.9937,111.8615,111.9276,11432.0
2017-04-21 10:15:00,118.55,118.56,118.46,118.49,12995.0,111.9182,111.9276,111.8332,111.8615,12995.0
2017-04-21 10:20:00,118.51,118.54,118.44,118.44,9600.0,111.8804,111.9087,111.8143,111.8143,9600.0
2017-04-21 10:25:00,118.44,118.48,118.35,118.4,13798.0,111.8143,111.8521,111.7294,111.7766,13798.0
2017-04-21 10:30:00,118.39,118.39,118.14,118.15,18770.0,111.7671,111.7671,111.5311,111.5405,18770.0
2017-04-21 10:35:00,118.14,118.14,118.0,118.02,19695.0,111.5311,111.5311,111.3989,111.4178,19695.0
2017-04-21 10:40:00,118.02,118.09,117.99,118.04,17903.0,111.4178,111.4839,111.3895,111.4367,17903.0
2017-04-21 10:45:00,118.02,118.09,118.0,118.02,77057.0,111.4178,111.4839,111.3989,111.4178,77057.0
2017-04-21 10:50:00,118.02,118.05,117.99,117.99,20614.0,111.4178,111.4461,111.3895,111.3895,20614.0
2017-04-21 10:55:00,117.99,118.2,117.92,118.12,23273.0,111.3895,111.5877,111.3234,111.5122,23273.0
2017-04-21 11:00:00,118.12,118.12,117.96,118.02,34764.0,111.5122,111.5122,111.3612,111.4178,34764.0
2017-04-21 11:05:00,118.02,118.04,117.99,118.0,15100.0,111.4178,111.4367,111.3895,111.3989,15100.0
2017-04-21 11:10:00,118.01,118.08,118.0,118.03,12405.0,111.4084,111.4745,111.3989,111.4273,12405.0
2017-04-21 11:15:00,118.04,118.19,118.01,118.13,17216.0,111.4367,111.5783,111.4084,111.5217,17216.0
2017-04-21 11:20:00,118.12,118.28,118.1,118.28,24032.0,111.5122,111.6633,111.4933,111.6633,24032.0
2017-04-21 11:25:00,118.25,118.39,118.25,118.32,9483.0,111.635,111.7671,111.635,111.701,9483.0
2017-04-21 11:30:00,118.34,118.36,118.3,118.33,11000.0,111.7199,111.7388,111.6822,111.7105,11000.0
2017-04-21 11:35:00,118.33,118.34,118.27,118.3,6200.0,111.7105,111.7199,111.6538,111.6822,6200.0
2017-04-21 11:40:00,118.3,118.36,118.29,118.34,8780.0,111.6822,111.7388,111.6727,111.7199,8780.0
2017-04-21 11:45:00,118.34,118.34,118.28,118.32,9008.0,111.7199,111.7199,111.6633,111.701,9008.0
2017-04-21 11:50:00,118.32,118.32,118.26,118.31,5961.0,111.701,111.701,111.6444,111.6916,5961.0
2017-04-21 11:55:00,118.32,118.34,118.26,118.26,10673.0,111.701,111.7199,111.6444,111.6444,10673.0
2017-04-21 12:00:00,118.27,118.37,118.26,118.34,7700.0,111.6538,111.7482,111.6444,111.7199,7700.0
2017-04-21 12:05:00,118.33,118.33,118.3,118.33,156400.0,111.7105,111.7105,111.6822,111.7105,156400.0
2017-04-21 12:10:00,118.33,118.49,118.33,118.42,21792.0,111.7105,111.8615,111.7105,111.7954,21792.0
2017-04-21 12:15:00,118.41,118.5,118.41,118.5,10850.0,111.786,111.871,111.786,111.871,10850.0
2017-04-21 12:20:00,118.51,118.53,118.47,118.49,15791.0,111.8804,111.8993,111.8426,111.8615,15791.0
2017-04-21 12:25:00,118.49,118.54,118.48,118.49,4900.0,111.8615,111.9087,111.8521,111.8615,4900.0
2017-04-21 12:30:00,118.49,118.55,118.42,118.55,8055.0,111.8615,111.9182,111.7954,111.9182,8055.0
2017-04-21 12:35:00,118.53,118.55,118.47,118.52,6900.0,111.8993,111.9182,111.8426,111.8898,6900.0
2017-04-21 12:40:00,118.51,118.55,118.47,118.51,4981.0,111.8804,111.9182,111.8426,111.8804,4981.0
2017-04-21 12:45:00,118.49,118.5,118.41,118.47,7860.0,111.8615,111.871,111.786,111.8426,7860.0
2017-04-21 12:50:00,118.46,118.51,118.42,118.42,4600.0,111.8332,111.8804,111.7954,111.7954,4600.0
2017-04-21 12:55:00,118.42,118.45,118.35,118.36,7186.0,111.7954,111.8238,111.7294,111.7388,7186.0
2017-04-21 13:00:00,118.37,118.42,118.33,118.36,7179.0,111.7482,111.7954,111.7105,111.7388,7179.0
2017-04-21 13:05:00,118.37,118.38,118.31,118.35,19596.0,111.7482,111.7577,111.6916,111.7294,19596.0
2017-04-21 13:10:00,118.35,118.35,118.16,118.2,14801.0,111.7294,111.7294,111.55,111.5877,14801.0
2017-04-21 13:15:00,118.18,118.19,118.11,118.11,5466.0,111.5689,111.5783,111.5028,111.5028,5466.0
2017-04-21 13:20:00,118.12,118.17,118.12,118.17,6436.0,111.5122,111.5594,111.5122,111.5594,6436.0
2017-04-21 13:25:00,118.18,118.18,118.08,118.17,8466.0,111.5689,111.5689,111.4745,111.5594,8466.0
2017-04-21 13:30:00,118.17,118.19,118.11,118.19,13798.0,111.5594,111.5783,111.5028,111.5783,13798.0
2017-04-21 13:35:00,118.2,118.23,118.17,118.18,18500.0,111.5877,111.6161,111.5594,111.5689,18500.0
2017-04-21 13:40:00,118.17,118.3,118.14,118.3,13985.0,111.5594,111.6822,111.5311,111.6822,13985.0
2017-04-21 13:45:00,118.31,118.34,118.3,118.32,4803.0,111.6916,111.7199,111.6822,111.701,4803.0
2017-04-21 13:50:00,118.34,118.36,118.28,118.36,19180.0,111.7199,111.7388,111.6633,111.7388,19180.0
2017-04-21 13:55:00,118.38,118.48,118.38,118.43,15229.0,111.7577,111.8521,111.7577,111.8049,15229.0
2017-04-21 14:00:00,118.42,118.45,118.39,118.41,10228.0,111.7954,111.8238,111.7671,111.786,10228.0
2017-04-21 14:05:00,118.41,118.5,118.41,118.43,15505.0,111.786,111.871,111.786,111.8049,15505.0
2017-04-21 14:10:00,118.44,118.45,118.39,118.4,18014.0,111.8143,111.8238,111.7671,111.7766,18014.0
2017-04-21 14:15:00,118.39,118.39,118.32,118.32,14280.0,111.7671,111.7671,111.701,111.701,14280.0
2017-04-21 14:20:00,118.32,118.43,118.32,118.4,14160.0,111.701,111.8049,111.701,111.7766,14160.0
2017-04-21 14:25:00,118.4,118.42,118.36,118.37,10945.0,111.7766,111.7954,111.7388,111.7482,10945.0
2017-04-21 14:30:00,118.37,118.37,118.34,118.35,9534.0,111.7482,111.7482,111.7199,111.7294,9534.0
2017-04-21 14:35:00,118.35,118.35,118.28,118.3,19332.0,111.7294,111.7294,111.6633,111.6822,19332.0
2017-04-21 14:40:00,118.3,118.33,118.29,118.32,17356.0,111.6822,111.7105,111.6727,111.701,17356.0
2017-04-21 14:45:00,118.32,118.34,118.14,118.2,37988.0,111.701,111.7199,111.5311,111.5877,37988.0
2017-04-21 14:50:00,118.19,118.25,118.16,118.18,24110.0,111.5783,111.635,111.55,111.5689,24110.0
2017-04-21 14:55:00,118.17,118.17,118.06,118.06,31662.0,111.5594,111.5594,111.4556,111.4556,31662.0
2017-04-21 15:00:00,118.07,118.11,118.01,118.02,21686.0,111.465,111.5028,111.4084,111.4178,21686.0
2017-04-21 15:05:00,118.02,118.12,118.01,118.12,50672.0,111.4178,111.5122,111.4084,111.5122,50672.0
2017-04-21 15:10:00,118.11,118.23,118.09,118.23,22307.0,111.5028,111.6161,111.4839,111.6161,22307.0
2017-04-21 15:15:00,118.22,118.27,118.2,118.2,18794.0,111.6066,111.6538,111.5877,111.5877,18794.0
2017-04-21 15:20:00,118.21,118.29,118.16,118.24,20279.0,111.5972,111.6727,111.55,111.6255,20279.0
2017-04-21 15:25:00,118.23,118.28,118.2,118.23,24702.0,111.6161,111.6633,111.5877,111.6161,24702.0
2017-04-21 15:30:00,118.22,118.33,118.22,118.31,33321.0,111.6066,111.7105,111.6066,111.6916,33321.0
2017-04-21 15:35:00,118.3,118.42,118.29,118.42,33873.0,111.6822,111.7954,111.6727,111.7954,33873.0
2017-04-21 15:40:00,118.41,118.47,118.34,118.37,86485.0,111.786,111.8426,111.7199,111.7482,86485.0
2017-04-21 15:45:00,118.38,118.48,118.33,118.46,41328.0,111.7577,111.8521,111.7105,111.8332,41328.0
2017-04-21 15:50:00,118.46,118.51,118.39,118.5,86853.0,111.8332,111.8804,111.7671,111.871,86853.0
2017-04-21 15:55:00,118.5,118.57,118.3,118.37,168595.0,111.871,111.9371,111.6822,111.7482,168595.0
2017-04-24 09:30:00,119.42,119.42,118.43,118.48,40471.0,112.7395,112.7395,111.8049,111.8521,40471.0
2017-04-24 09:35:00,118.43,118.71,118.33,118.6,33245.0,111.8049,112.0692,111.7105,111.9654,33245.0
2017-04-24 09:40:00,118.56,118.71,118.43,118.49,18117.0,111.9276,112.0692,111.8049,111.8615,18117.0
2017-04-24 09:45:00,118.47,118.6,118.47,118.56,22197.0,111.8426,111.9654,111.8426,111.9276,22197.0
2017-04-24 09:50:00,118.57,118.71,118.49,118.5,12982.0,111.9371,112.0692,111.8615,111.871,12982.0
2017-04-24 09:55:00,118.5,118.57,118.5,118.53,10881.0,111.871,111.9371,111.871,111.8993,10881.0
2017-04-24 10:00:00,118.53,118.64,118.5,118.64,14359.0,111.8993,112.0031,111.871,112.0031,14359.0
2017-04-24 10:05:00,118.61,118.62,118.49,118.56,13737.0,111.9748,111.9843,111.8615,111.9276,13737.0
2017-04-24 10:10:00,118.55,118.73,118.53,118.69,8300.0,111.9182,112.0881,111.8993,112.0503,8300.0
2017-04-24 10:15:00,118.7,118.71,118.52,118.59,13388.0,112.0598,112.0692,111.8898,111.9559,13388.0
2017-04-24 10:20:00,118.59,118.65,118.56,118.58,27200.0,111.9559,112.0126,111.9276,111.9465,27200.0
2017-04-24 10:25:00,118.56,118.56,118.48,118.55,24913.0,111.9276,111.9276,111.8521,111.9182,24913.0
2017-04-24 10:30:00,118.55,118.61,118.49,118.61,28512.0,111.9182,111.9748,111.8615,111.9748,28512.0
2017-04-24 10:35:00,118.59,118.66,118.56,118.66,13950.0,111.9559,112.022,111.9276,112.022,13950.0
2017-04-24 10:40:00,118.64,118.75,118.57,118.75,20060.0,112.0031,112.107,111.9371,112.107,20060.0
2017-04-24 10:45:00,118.75,118.79,118.69,118.72,16602.0,112.107,112.1447,112.0503,112.0787,16602.0
2017-04-24 10:50:00,118.7,118.7,118.63,118.67,12938.0,112.0598,112.0598,111.9937,112.0315,12938.0
2017-04-24 10:55:00,118.69,118.69,118.62,118.67,9453.0,112.0503,112.0503,111.9843,112.0315,9453.0
2017-04-24 11:00:00,118.67,118.68,118.58,118.62,12743.0,112.0315,112.0409,111.9465,111.9843,12743.0
2017-04-24 11:05:00,118.62,118.69,118.62,118.64,15256.0,111.9843,112.0503,111.9843,112.0031,15256.0
2017-04-24 11:10:00,118.64,118.66,118.55,118.58,6645.0,112.0031,112.022,111.9182,111.9465,6645.0
2017-04-24 11:15:00,118.58,118.59,118.5,118.52,16508.0,111.9465,111.9559,111.871,111.8898,16508.0
2017-04-24 11:20:00,118.52,118.57,118.49,118.53,12330.0,111.8898,111.9371,111.8615,111.8993,12330.0
2017-04-24 11:25:00,118.52,118.58,118.47,118.58,14960.0,111.8898,111.9465,111.8426,111.9465,14960.0
2017-04-24 11:30:00,118.58,118.59,118.5,118.55,14605.0,111.9465,111.9559,111.871,111.9182,14605.0
2017-04-24 11:35:00,118.53,118.58,118.51,118.58,9170.0,111.8993,111.9465,111.8804,111.9465,9170.0
2017-04-24 11:40:00,118.58,118.58,118.5,118.54,11100.0,111.9465,111.9465,111.871,111.9087,11100.0
2017-04-24 11:45:00,118.56,118.56,118.4,118.41,39980.0,111.9276,111.9276,111.7766,111.786,39980.0
2017-04-24 11:50:00,118.41,118.47,118.4,118.42,20589.0,111.786,111.8426,111.7766,111.7954,20589.0
2017-04-24 11:55:00,118.42,118.52,118.41,118.51,62898.0,111.7954,111.8898,111.786,111.8804,62898.0
2017-04-24 12:00:00,118.52,118.67,118.5,118.67,13510.0,111.8898,112.0315,111.871,112.0315,13510.0
2017-04-24 12:05:00,118.64,118.66,118.56,118.63,10962.0,112.0031,112.022,111.9276,111.9937,10962.0
2017-04-24 12:10:00,118.64,118.72,118.61,118.66,11900.0,112.0031,112.0787,111.9748,112.022,11900.0
2017-04-24 12:15:00,118.67,118.67,118.56,118.6,12800.0,112.0315,112.0315,111.9276,111.9654,12800.0
2017-04-24 12:20:00,118.6,118.6,118.53,118.57,9450.0,111.9654,111.9654,111.8993,111.9371,9450.0
2017-04-24 12:25:00,118.57,118.61,118.57,118.59,6495.0,111.9371,111.9748,111.9371,111.9559,6495.0
2017-04-24 12:30:00,118.59,118.6,118.54,118.56,6419.0,111.9559,111.9654,111.9087,111.9276,6419.0
2017-04-24 12:35:00,118.58,118.6,118.54,118.54,6013.0,111.9465,111.9654,111.9087,111.9087,6013.0
2017-04-24 12:40:00,118.53,118.57,118.47,118.48,5700.0,111.8993,111.9371,111.8426,111.8521,5700.0
2017-04-24 12:45:00,118.48,118.53,118.47,118.48,6967.0,111.8521,111.8993,111.8426,111.8521,6967.0
2017-04-24 12:50:00,118.5,118.52,118.45,118.48,5200.0,111.871,111.8898,111.8238,111.8521,5200.0
2017-04-24 12:55:00,118.48,118.49,118.43,118.48,10721.0,111.8521,111.8615,111.8049,111.8521,10721.0
2017-04-24 13:00:00,118.47,118.5,118.47,118.5,15772.0,111.8426,111.871,111.8426,111.871,15772.0
2017-04-24 13:05:00,118.51,118.52,118.48,118.49,7700.0,111.8804,111.8898,111.8521,111.8615,7700.0
2017-04-24 13:10:00,118.49,118.53,118.46,118.51,29588.0,111.8615,111.8993,111.8332,111.8804,29588.0
2017-04-24 13:15:00,118.52,118.54,118.5,118.53,10598.0,111.8898,111.9087,111.871,111.8993,10598.0
2017-04-24 13:20:00,118.54,118.54,118.49,118.51,8050.0,111.9087,111.9087,111.8615,111.8804,8050.0
2017-04-24 13:25:00,118.52,118.53,118.49,118.51,11682.0,111.8898,111.8993,111.8615,111.8804,11682.0
2017-04-24 13:30:00,118.52,118.52,118.48,118.51,7400.0,111.8898,111.8898,111.8521,111.8804,7400.0
2017-04-24 13:35:00,118.5,118.5,118.46,118.49,8342.0,111.871,111.871,111.8332,111.8615,8342.0
2017-04-24 13:40:00,118.49,118.49,118.44,118.44,9553.0,111.8615,111.8615,111.8143,111.8143,9553.0
2017-04-24 13:45:00,118.44,118.52,118.42,118.47,49507.0,111.8143,111.8898,111.7954,111.8426,49507.0
2017-04-24 13:50:00,118.47,118.54,118.45,118.54,23727.0,111.8426,111.9087,111.8238,111.9087,23727.0
2017-04-24 13:55:00,118.54,118.6,118.5,118.59,9890.0,111.9087,111.9654,111.871,111.9559,9890.0
2017-04-24 14:00:00,118.61,118.62,118.51,118.52,18282.0,111.9748,111.9843,111.8804,111.8898,18282.0
2017-04-24 14:05:00,118.51,118.52,118.43,118.44,8162.0,111.8804,111.8898,111.8049,111.8143,8162.0
2017-04-24 14:10:00,118.45,118.45,118.25,118.3,31467.0,111.8238,111.8238,111.635,111.6822,31467.0
2017-04-24 14:15:00,118.31,118.4,118.3,118.35,20438.0,111.6916,111.7766,111.6822,111.7294,20438.0
2017-04-24 14:20:00,118.35,118.36,118.3,118.33,38028.0,111.7294,111.7388,111.6822,111.7105,38028.0
2017-04-24 14:25:00,118.33,118.45,118.33,118.45,23127.0,111.7105,111.8238,111.7105,111.8238,23127.0
2017-04-24 14:30:00,118.46,118.52,118.46,118.52,6481.0,111.8332,111.8898,111.8332,111.8898,6481.0
2017-04-24 14:35:00,118.52,118.53,118.47,118.49,7224.0,111.8898,111.8993,111.8426,111.8615,7224.0
2017-04-24 14:40:00,118.5,118.55,118.48,118.52,10942.0,111.871,111.9182,111.8521,111.8898,10942.0
2017-04-24 14:45:00,118.52,118.57,118.5,118.5,7836.0,111.8898,111.9371,111.871,111.871,7836.0
2017-04-24 14:50:00,118.5,118.52,118.49,118.49,8545.0,111.871,111.8898,111.8615,111.8615,8545.0
2017-04-24 14:55:00,118.5,118.52,118.48,118.51,8594.0,111.871,111.8898,111.8521,111.8804,8594.0
2017-04-24 15:00:00,118.51,118.54,118.5,118.52,13425.0,111.8804,111.9087,111.871,111.8898,13425.0
2017-04-24 15:05:00,118.53,118.64,118.53,118.6,20177.0,111.8993,112.0031,111.8993,111.9654,20177.0
2017-04-24 15:10:00,118.59,118.66,118.59,118.65,10150.0,111.9559,112.022,111.9559,112.0126,10150.0
2017-04-24 15:15:00,118.65,118.67,118.61,118.61,6708.0,112.0126,112.0315,111.9748,111.9748,6708.0
2017-04-24 15:20:00,118.61,118.65,118.58,118.62,10280.0,111.9748,112.0126,111.9465,111.9843,10280.0
2017-04-24 15:25:00,118.62,118.64,118.59,118.59,13027.0,111.9843,112.0031,111.9559,111.9559,13027.0
2017-04-24 15:30:00,118.59,118.64,118.59,118.63,17764.0,111.9559,112.0031,111.9559,111.9937,17764.0
2017-04-24 15:35:00,118.63,118.71,118.63,118.7,11783.0,111.9937,112.0692,111.9937,112.0598,11783.0
2017-04-24 15:40:00,118.7,118.72,118.64,118.69,20535.0,112.0598,112.0787,112.0031,112.0503,20535.0
2017-04-24 15:45:00,118.69,118.7,118.67,118.68,21217.0,112.0503,112.0598,112.0315,112.0409,21217.0
2017-04-24 15:50:00,118.69,118.7,118.62,118.65,41426.0,112.0503,112.0598,111.9843,112.0126,41426.0
2017-04-24 15:55:00,118.66,118.77,118.66,118.76,83866.0,112.022,112.1259,112.022,112.1164,83866.0
2017-04-25 09:30:00,118.83,119.19,118.61,118.98,16605.0,112.1825,112.5224,111.9748,112.3241,16605.0
2017-04-25 09:35:00,118.92,119.13,118.9,119.12,11119.0,112.2675,112.4657,112.2486,112.4563,11119.0
2017-04-25 09:40:00,119.11,119.3,119.11,119.27,7618.0,112.4468,112.6262,112.4468,112.5979,7618.0
2017-04-25 09:45:00,119.24,119.38,119.06,119.06,40856.0,112.5696,112.7017,112.3996,112.3996,40856.0
2017-04-25 09:50:00,119.06,119.23,119.04,119.23,10300.0,112.3996,112.5601,112.3808,112.5601,10300.0
2017-04-25 09:55:00,119.2,119.22,119.01,119.01,10432.0,112.5318,112.5507,112.3524,112.3524,10432.0
2017-04-25 10:00:00,119.06,119.13,118.93,118.98,15591.0,112.3996,112.4657,112.2769,112.3241,15591.0
2017-04-25 10:05:00,118.98,119.11,118.93,119.1,17200.0,112.3241,112.4468,112.2769,112.4374,17200.0
2017-04-25 10:10:00,119.09,119.09,118.98,119.0,22494.0,112.428,112.428,112.3241,112.343,22494.0
2017-04-25 10:15:00,119.0,119.09,118.98,118.98,11126.0,112.343,112.428,112.3241,112.3241,11126.0
2017-04-25 10:20:00,118.98,119.01,118.9,118.98,36493.0,112.3241,112.3524,112.2486,112.3241,36493.0
2017-04-25 10:25:00,118.97,118.99,118.88,118.9,12381.0,112.3147,112.3336,112.2297,112.2486,12381.0
2017-04-25 10:30:00,118.9,118.99,118.83,118.98,21900.0,112.2486,112.3336,112.1825,112.3241,21900.0
2017-04-25 10:35:00,118.99,119.0,118.94,118.95,18897.0,112.3336,112.343,112.2864,112.2958,18897.0
2017-04-25 10:40:00,118.95,118.98,118.92,118.98,18953.0,112.2958,112.3241,112.2675,112.3241,18953.0
2017-04-25 10:45:00,118.98,118.98,118.92,118.94,25218.0,112.3241,112.3241,112.2675,112.2864,25218.0
2017-04-25 10:50:00,118.92,118.97,118.87,118.89,30375.0,112.2675,112.3147,112.2203,112.2391,30375.0
2017-04-25 10:55:00,118.91,118.99,118.91,118.95,10860.0,112.258,112.3336,112.258,112.2958,10860.0
2017-04-25 11:00:00,118.93,119.0,118.92,118.98,40378.0,112.2769,112.343,112.2675,112.3241,40378.0
2017-04-25 11:05:00,118.97,119.01,118.96,118.97,35884.0,112.3147,112.3524,112.3052,112.3147,35884.0
2017-04-25 11:10:00,118.98,119.0,118.84,118.99,78083.0,112.3241,112.343,112.1919,112.3336,78083.0
2017-04-25 11:15:00,118.97,119.07,118.91,119.05,19801.0,112.3147,112.4091,112.258,112.3902,19801.0
2017-04-25 11:20:00,119.07,119.13,119.04,119.13,9140.0,112.4091,112.4657,112.3808,112.4657,9140.0
2017-04-25 11:25:00,119.11,119.15,119.08,119.15,8172.0,112.4468,112.4846,112.4185,112.4846,8172.0
2017-04-25 11:30:00,119.15,119.21,119.13,119.21,9794.0,112.4846,112.5412,112.4657,112.5412,9794.0
2017-04-25 11:35:00,119.2,119.21,119.14,119.21,40578.0,112.5318,112.5412,112.4752,112.5412,40578.0
2017-04-25 11:40:00,119.2,119.21,119.15,119.19,8700.0,112.5318,112.5412,112.4846,112.5224,8700.0
2017-04-25 11:45:00,119.18,119.19,119.02,119.03,12858.0,112.5129,112.5224,112.3619,112.3713,12858.0
2017-04-25 11:50:00,119.02,119.02,118.94,118.98,21091.0,112.3619,112.3619,112.2864,112.3241,21091.0
2017-04-25 11:55:00,118.98,119.02,118.91,118.92,7885.0,112.3241,112.3619,112.258,112.2675,7885.0
2017-04-25 12:00:00,118.92,118.95,118.87,118.9,21622.0,112.2675,112.2958,112.2203,112.2486,21622.0
2017-04-25 12:05:00,118.9,118.96,118.88,118.93,31766.0,112.2486,112.3052,112.2297,112.2769,31766.0
2017-04-25 12:10:00,118.95,118.98,118.91,118.94,38666.0,112.2958,112.3241,112.258,112.2864,38666.0
2017-04-25 12:15:00,118.94,119.0,118.92,118.96,17030.0,112.2864,112.343,112.2675,112.3052,17030.0
2017-04-25 12:20:00,118.96,119.0,118.91,118.92,9785.0,112.3052,112.343,112.258,112.2675,9785.0
2017-04-25 12:25:00,118.91,119.01,118.88,119.01,89922.0,112.258,112.3524,112.2297,112.3524,89922.0
2017-04-25 12:30:00,119.01,119.02,118.92,118.92,10745.0,112.3524,112.3619,112.2675,112.2675,10745.0
2017-04-25 12:35:00,118.92,118.97,118.92,118.94,9326.0,112.2675,112.3147,112.2675,112.2864,9326.0
2017-04-25 12:40:00,118.93,119.01,118.91,118.98,5115.0,112.2769,112.3524,112.258,112.3241,5115.0
2017-04-25 12:45:00,118.96,119.0,118.96,118.99,20234.0,112.3052,112.343,112.3052,112.3336,20234.0
2017-04-25 12:50:00,118.99,119.0,118.96,118.97,9019.0,112.3336,112.343,112.3052,112.3147,9019.0
2017-04-25 12:55:00,118.97,118.97,118.94,118.95,37400.0,112.3147,112.3147,112.2864,112.2958,37400.0
2017-04-25 13:00:00,118.96,119.11,118.95,119.1,14272.0,112.3052,112.4468,112.2958,112.4374,14272.0
2017-04-25 13:05:00,119.09,119.11,119.07,119.08,11241.0,112.428,112.4468,112.4091,112.4185,11241.0
2017-04-25 13:10:00,119.09,119.13,119.08,119.09,14003.0,112.428,112.4657,112.4185,112.428,14003.0
2017-04-25 13:15:00,119.09,119.12,119.03,119.04,15819.0,112.428,112.4563,112.3713,112.3808,15819.0
2017-04-25 13:20:00,119.05,119.06,119.01,119.03,8553.0,112.3902,112.3996,112.3524,112.3713,8553.0
2017-04-25 13:25:00,119.03,119.03,118.97,119.0,11846.0,112.3713,112.3713,112.3147,112.343,11846.0
2017-04-25 13:30:00,119.0,119.03,118.98,119.02,7395.0,112.343,112.3713,112.3241,112.3619,7395.0
2017-04-25 13:35:00,119.03,119.04,118.97,119.0,8818.0,112.3713,112.3808,112.3147,112.343,8818.0
2017-04-25 13:40:00,119.0,119.04,118.99,119.0,9960.0,112.343,112.3808,112.3336,112.343,9960.0
2017-04-25 13:45:00,119.03,119.07,119.0,119.04,10236.0,112.3713,112.4091,112.343,112.3808,10236.0
2017-04-25 13:50:00,119.04,119.06,119.0,119.04,9883.0,112.3808,112.3996,112.343,112.3808,9883.0
2017-04-25 13:55:00,119.03,119.04,118.99,118.99,12397.0,112.3713,112.3808,112.3336,112.3336,12397.0
2017-04-25 14:00:00,118.99,119.02,118.98,119.01,8458.0,112.3336,112.3619,112.3241,112.3524,8458.0
2017-04-25 14:05:00,119.01,119.05,118.98,119.02,12522.0,112.3524,112.3902,112.3241,112.3619,12522.0
2017-04-25 14:10:00,119.01,119.03,118.98,119.0,13805.0,112.3524,112.3713,112.3241,112.343,13805.0
2017-04-25 14:15:00,119.0,119.03,118.99,119.01,12364.0,112.343,112.3713,112.3336,112.3524,12364.0
2017-04-25 14:20:00,119.01,119.03,118.95,118.96,9200.0,112.3524,112.3713,112.2958,112.3052,9200.0
2017-04-25 14:25:00,118.98,118.98,118.94,118.95,8722.0,112.3241,112.3241,112.2864,112.2958,8722.0
2017-04-25 14:30:00,118.94,118.99,118.91,118.98,8205.0,112.2864,112.3336,112.258,112.3241,8205.0
2017-04-25 14:35:00,118.99,119.02,118.98,119.02,8545.0,112.3336,112.3619,112.3241,112.3619,8545.0
2017-04-25 14:40:00,119.0,119.11,118.99,119.11,24588.0,112.343,112.4468,112.3336,112.4468,24588.0
2017-04-25 14:45:00,119.12,119.13,119.04,119.09,34913.0,112.4563,112.4657,112.3808,112.428,34913.0
2017-04-25 14:50:00,119.09,119.15,118.99,119.0,34236.0,112.428,112.4846,112.3336,112.343,34236.0
2017-04-25 14:55:00,119.01,119.03,118.99,119.01,18946.0,112.3524,112.3713,112.3336,112.3524,18946.0
2017-04-25 15:00:00,119.0,119.07,118.99,119.06,24666.0,112.343,112.4091,112.3336,112.3996,24666.0
2017-04-25 15:05:00,119.06,119.12,119.03,119.11,20708.0,112.3996,112.4563,112.3713,112.4468,20708.0
2017-04-25 15:10:00,119.1,119.1,119.06,119.06,10611.0,112.4374,112.4374,112.3996,112.3996,10611.0
2017-04-25 15:15:00,119.06,119.08,119.03,119.05,14701.0,112.3996,112.4185,112.3713,112.3902,14701.0
2017-04-25 15:20:00,119.05,119.11,119.05,119.09,12960.0,112.3902,112.4468,112.3902,112.428,12960.0
2017-04-25 15:25:00,119.08,119.08,119.04,119.05,15174.0,112.4185,112.4185,112.3808,112.3902,15174.0
2017-04-25 15:30:00,119.05,119.05,118.99,119.0,43573.0,112.3902,112.3902,112.3336,112.343,43573.0
2017-04-25 15:35:00,119.0,119.03,118.98,118.99,24617.0,112.343,112.3713,112.3241,112.3336,24617.0
2017-04-25 15:40:00,118.99,119.01,118.94,118.95,27179.0,112.3336,112.3524,112.2864,112.2958,27179.0
2017-04-25 15:45:00,118.94,119.05,118.93,119.02,90936.0,112.2864,112.3902,112.2769,112.3619,90936.0
2017-04-25 15:50:00,119.02,119.03,118.98,119.0,40965.0,112.3619,112.3713,112.3241,112.343,40965.0
2017-04-25 15:55:00,119.0,119.09,118.98,119.07,82916.0,112.343,112.428,112.3241,112.4091,82916.0
2017-04-26 09:30:00,118.9,119.02,116.57,116.86,102163.0,112.2486,112.3619,110.0489,110.3227,102163.0
2017-04-26 09:35:00,116.89,116.96,116.51,116.75,41757.0,110.351,110.4171,109.9923,110.2189,41757.0
2017-04-26 09:40:00,116.77,116.79,116.6,116.75,25488.0,110.2377,110.2566,110.0773,110.2189,25488.0
2017-04-26 09:45:00,116.75,116.77,116.62,116.69,21872.0,110.2189,110.2377,110.0961,110.1622,21872.0
2017-04-26 09:50:00,116.69,116.71,116.23,116.27,42001.0,110.1622,110.1811,109.728,109.7657,42001.0
2017-04-26 09:55:00,116.27,116.4,116.21,116.39,33992.0,109.7657,109.8884,109.7091,109.879,33992.0
2017-04-26 10:00:00,116.39,116.54,116.35,116.37,33533.0,109.879,110.0206,109.8412,109.8601,33533.0
2017-04-26 10:05:00,116.38,116.5,116.38,116.48,22976.0,109.8696,109.9828,109.8696,109.964,22976.0
2017-04-26 10:10:00,116.5,116.64,116.42,116.51,23221.0,109.9828,110.115,109.9073,109.9923,23221.0
2017-04-26 10:15:00,116.51,116.67,116.5,116.57,24178.0,109.9923,110.1433,109.9828,110.0489,24178.0
2017-04-26 10:20:00,116.58,116.58,116.25,116.4,112311.0,110.0584,110.0584,109.7468,109.8884,112311.0
2017-04-26 10:25:00,116.4,116.47,116.39,116.44,35155.0,109.8884,109.9545,109.879,109.9262,35155.0
2017-04-26 10:30:00,116.44,116.54,116.4,116.5,79325.0,109.9262,110.0206,109.8884,109.9828,79325.0
2017-04-26 10:35:00,116.51,116.67,116.48,116.6,32724.0,109.9923,110.1433,109.964,110.0773,32724.0
2017-04-26 10:40:00,116.61,116.61,116.41,116.42,21251.0,110.0867,110.0867,109.8979,109.9073,21251.0
2017-04-26 10:45:00,116.43,116.44,116.33,116.33,17728.0,109.9168,109.9262,109.8224,109.8224,17728.0
2017-04-26 10:50:00,116.33,116.51,116.33,116.45,61191.0,109.8224,109.9923,109.8224,109.9356,61191.0
2017-04-26 10:55:00,116.43,116.49,116.31,116.48,81684.0,109.9168,109.9734,109.8035,109.964,81684.0
2017-04-26 11:00:00,116.47,116.52,116.43,116.44,17863.0,109.9545,110.0017,109.9168,109.9262,17863.0
2017-04-26 11:05:00,116.45,116.45,116.31,116.38,28596.0,109.9356,109.9356,109.8035,109.8696,28596.0
2017-04-26 11:10:00,116.38,116.47,116.34,116.45,94319.0,109.8696,109.9545,109.8318,109.9356,94319.0
2017-04-26 11:15:00,116.45,116.56,116.43,116.46,26620.0,109.9356,110.0395,109.9168,109.9451,26620.0
2017-04-26 11:20:00,116.45,116.76,116.45,116.76,11800.0,109.9356,110.2283,109.9356,110.2283,11800.0
2017-04-26 11:25:00,116.79,116.79,116.59,116.61,25188.0,110.2566,110.2566,110.0678,110.0867,25188.0
2017-04-26 11:30:00,116.61,116.61,116.48,116.51,23702.0,110.0867,110.0867,109.964,109.9923,23702.0
2017-04-26 11:35:00,116.53,116.54,116.45,116.52,19456.0,110.0112,110.0206,109.9356,110.0017,19456.0
2017-04-26 11:40:00,116.52,116.52,116.42,116.48,17186.0,110.0017,110.0017,109.9073,109.964,17186.0
2017-04-26 11:45:00,116.49,116.5,116.23,116.41,68274.0,109.9734,109.9828,109.728,109.8979,68274.0
2017-04-26 11:50:00,116.42,116.59,116.4,116.53,16854.0,109.9073,110.0678,109.8884,110.0112,16854.0
2017-04-26 11:55:00,116.53,116.53,116.38,116.42,37646.0,110.0112,110.0112,109.8696,109.9073,37646.0
2017-04-26 12:00:00,116.4,116.49,116.32,116.46,24876.0,109.8884,109.9734,109.8129,109.9451,24876.0
2017-04-26 12:05:00,116.47,116.47,116.33,116.4,13770.0,109.9545,109.9545,109.8224,109.8884,13770.0
2017-04-26 12:10:00,116.4,116.61,116.4,116.59,142805.0,109.8884,110.0867,109.8884,110.0678,142805.0
2017-04-26 12:15:00,116.55,116.61,116.48,116.5,40140.0,110.0301,110.0867,109.964,109.9828,40140.0
2017-04-26 12:20:00,116.48,116.51,116.41,116.5,16520.0,109.964,109.9923,109.8979,109.9828,16520.0
2017-04-26 12:25:00,116.51,116.51,116.42,116.48,16308.0,109.9923,109.9923,109.9073,109.964,16308.0
2017-04-26 12:30:00,116.5,116.54,116.44,116.5,15258.0,109.9828,110.0206,109.9262,109.9828,15258.0
2017-04-26 12:35:00,116.51,116.53,116.47,116.5,12290.0,109.9923,110.0112,109.9545,109.9828,12290.0
2017-04-26 12:40:00,116.48,116.49,116.43,116.48,15950.0,109.964,109.9734,109.9168,109.964,15950.0
2017-04-26 12:45:00,116.48,116.59,116.43,116.46,17819.0,109.964,110.0678,109.9168,109.9451,17819.0
2017-04-26 12:50:00,116.47,116.51,116.45,116.48,21618.0,109.9545,109.9923,109.9356,109.964,21618.0
2017-04-26 12:55:00,116.49,116.54,116.48,116.52,18828.0,109.9734,110.0206,109.964,110.0017,18828.0
2017-04-26 13:00:00,116.51,116.6,116.49,116.58,14880.0,109.9923,110.0773,109.9734,110.0584,14880.0
2017-04-26 13:05:00,116.57,116.69,116.57,116.63,8332.0,110.0489,110.1622,110.0489,110.1056,8332.0
2017-04-26 13:10:00,116.65,116.65,116.49,116.5,57731.0,110.1245,110.1245,109.9734,109.9828,57731.0
2017-04-26 13:15:00,116.5,116.55,116.48,116.5,26876.0,109.9828,110.0301,109.964,109.9828,26876.0
2017-04-26 13:20:00,116.5,116.53,116.47,116.53,18287.0,109.9828,110.0112,109.9545,110.0112,18287.0
2017-04-26 13:25:00,116.54,116.55,116.48,116.48,10287.0,110.0206,110.0301,109.964,109.964,10287.0
2017-04-26 13:30:00,116.49,116.51,116.47,116.49,13725.0,109.9734,109.9923,109.9545,109.9734,13725.0
2017-04-26 13:35:00,116.5,116.53,116.46,116.49,17766.0,109.9828,110.0112,109.9451,109.9734,17766.0
2017-04-26 13:40:00,116.49,116.86,116.39,116.64,103139.0,109.9734,110.3227,109.879,110.115,103139.0
2017-04-26 13:45:00,116.62,116.65,116.48,116.54,32939.0,110.0961,110.1245,109.964,110.0206,32939.0
2017-04-26 13:50:00,116.52,116.66,116.5,116.5,22454.0,110.0017,110.1339,109.9828,109.9828,22454.0
2017-04-26 13:55:00,116.5,116.56,116.47,116.55,19528.0,109.9828,110.0395,109.9545,110.0301,19528.0
2017-04-26 14:00:00,116.54,116.59,116.48,116.57,16346.0,110.0206,110.0678,109.964,110.0489,16346.0
2017-04-26 14:05:00,116.57,116.59,116.45,116.51,20757.0,110.0489,110.0678,109.9356,109.9923,20757.0
2017-04-26 14:10:00,116.5,116.55,116.46,116.55,16899.0,109.9828,110.0301,109.9451,110.0301,16899.0
2017-04-26 14:15:00,116.55,116.59,116.47,116.48,37657.0,110.0301,110.0678,109.9545,109.964,37657.0
2017-04-26 14:20:00,116.46,116.5,116.41,116.46,22300.0,109.9451,109.9828,109.8979,109.9451,22300.0
2017-04-26 14:25:00,116.45,116.48,116.34,116.43,39169.0,109.9356,109.964,109.8318,109.9168,39169.0
2017-04-26 14:30:00,116.46,116.46,116.34,116.34,54277.0,109.9451,109.9451,109.8318,109.8318,54277.0
2017-04-26 14:35:00,116.35,116.43,116.34,116.36,29178.0,109.8412,109.9168,109.8318,109.8507,29178.0
2017-04-26 14:40:00,116.37,116.43,116.3,116.34,47996.0,109.8601,109.9168,109.794,109.8318,47996.0
2017-04-26 14:45:00,116.33,116.41,116.3,116.41,68735.0,109.8224,109.8979,109.794,109.8979,68735.0
2017-04-26 14:50:00,116.42,116.42,116.32,116.33,59406.0,109.9073,109.9073,109.8129,109.8224,59406.0
2017-04-26 14:55:00,116.32,116.34,116.02,116.04,88941.0,109.8129,109.8318,109.5297,109.5486,88941.0
2017-04-26 15:00:00,116.04,116.14,116.02,116.13,24551.0,109.5486,109.643,109.5297,109.6335,24551.0
2017-04-26 15:05:00,116.14,116.26,116.08,116.26,20182.0,109.643,109.7563,109.5863,109.7563,20182.0
2017-04-26 15:10:00,116.26,116.26,116.19,116.24,19743.0,109.7563,109.7563,109.6902,109.7374,19743.0
2017-04-26 15:15:00,116.25,116.26,116.11,116.11,53823.0,109.7468,109.7563,109.6147,109.6147,53823.0
2017-04-26 15:20:00,116.11,116.11,116.02,116.05,35330.0,109.6147,109.6147,109.5297,109.558,35330.0
2017-04-26 15:25:00,116.05,116.06,115.94,116.0,43968.0,109.558,109.5675,109.4542,109.5108,43968.0
2017-04-26 15:30:00,116.02,116.03,115.81,115.83,47721.0,109.5297,109.5391,109.3314,109.3503,47721.0
2017-04-26 15:35:00,115.84,115.9,115.62,115.78,81302.0,109.3598,109.4164,109.1521,109.3031,81302.0
2017-04-26 15:40:00,115.77,115.83,115.69,115.77,72724.0,109.2937,109.3503,109.2182,109.2937,72724.0
2017-04-26 15:45:00,115.77,115.81,115.67,115.78,66393.0,109.2937,109.3314,109.1993,109.3031,66393.0
2017-04-26 15:50:00,115.78,116.01,115.78,115.93,111809.0,109.3031,109.5203,109.3031,109.4447,111809.0
2017-04-26 15:55:00,115.93,115.93,115.67,115.81,224317.0,109.4447,109.4447,109.1993,109.3314,224317.0
2017-04-27 09:30:00,123.34,125.0,123.15,124.28,300863.0,116.4402,118.0073,116.2608,117.3276,300863.0
2017-04-27 09:35:00,124.37,124.95,123.91,124.78,157053.0,117.4126,117.9601,116.9783,117.7997,157053.0
2017-04-27 09:40:00,124.74,125.47,124.67,124.74,209770.0,117.7619,118.4511,117.6958,117.7619,209770.0
2017-04-27 09:45:00,124.8,125.2,124.56,124.84,142887.0,117.8185,118.1962,117.592,117.8563,142887.0
2017-04-27 09:50:00,124.8,124.8,123.93,123.94,124439.0,117.8185,117.8185,116.9972,117.0066,124439.0
2017-04-27 09:55:00,123.94,124.15,123.75,123.95,76628.0,117.0066,117.2049,116.8273,117.0161,76628.0
2017-04-27 10:00:00,123.95,124.57,123.91,124.52,144556.0,117.0161,117.6014,116.9783,117.5542,144556.0
2017-04-27 10:05:00,124.54,125.0,124.47,124.89,87650.0,117.5731,118.0073,117.507,117.9035,87650.0
2017-04-27 10:10:00,124.93,125.0,124.72,124.72,102060.0,117.9413,118.0073,117.743,117.743,102060.0
2017-04-27 10:15:00,124.7,124.91,124.68,124.79,87440.0,117.7241,117.9224,117.7052,117.8091,87440.0
2017-04-27 10:20:00,124.78,125.06,124.72,125.02,120287.0,117.7997,118.064,117.743,118.0262,120287.0
2017-04-27 10:25:00,125.03,125.27,124.95,125.14,98877.0,118.0357,118.2622,117.9601,118.1395,98877.0
2017-04-27 10:30:00,125.15,125.24,124.97,124.99,71107.0,118.149,118.2339,117.979,117.9979,71107.0
2017-04-27 10:35:00,124.99,125.43,124.96,125.34,114092.0,117.9979,118.4133,117.9696,118.3283,114092.0
2017-04-27 10:40:00,125.34,125.6,125.31,125.5,66507.0,118.3283,118.5738,118.3,118.4794,66507.0
2017-04-27 10:45:00,125.48,125.7,125.14,125.19,79364.0,118.4605,118.6682,118.1395,118.1867,79364.0
2017-04-27 10:50:00,125.22,125.35,125.12,125.25,49162.0,118.215,118.3378,118.1206,118.2434,49162.0
2017-04-27 10:55:00,125.23,125.23,124.79,124.85,37666.0,118.2245,118.2245,117.8091,117.8657,37666.0
2017-04-27 11:00:00,124.83,124.83,124.4,124.4,49029.0,117.8469,117.8469,117.4409,117.4409,49029.0
2017-04-27 11:05:00,124.43,124.48,124.18,124.19,36624.0,117.4692,117.5164,117.2332,117.2427,36624.0
2017-04-27 11:10:00,124.19,124.46,124.19,124.34,36041.0,117.2427,117.4976,117.2427,117.3843,36041.0
2017-04-27 11:15:00,124.31,124.31,124.2,124.21,41548.0,117.3559,117.3559,117.2521,117.2615,41548.0
2017-04-27 11:20:00,124.22,124.35,124.18,124.23,29238.0,117.271,117.3937,117.2332,117.2804,29238.0
2017-04-27 11:25:00,124.24,124.24,123.8,123.87,28005.0,117.2899,117.2899,116.8745,116.9406,28005.0
2017-04-27 11:30:00,123.85,124.05,123.8,124.04,42126.0,116.9217,117.1105,116.8745,117.1011,42126.0
2017-04-27 11:35:00,124.03,124.04,123.63,123.63,43260.0,117.0916,117.1011,116.714,116.714,43260.0
2017-04-27 11:40:00,123.6,124.03,123.56,124.03,45494.0,116.6857,117.0916,116.6479,117.0916,45494.0
2017-04-27 11:45:00,124.02,124.04,123.96,124.03,27468.0,117.0822,117.1011,117.0255,117.0916,27468.0
2017-04-27 11:50:00,123.99,124.06,123.97,124.05,25479.0,117.0538,117.1199,117.035,117.1105,25479.0
2017-04-27 11:55:00,124.06,124.16,123.99,124.12,25533.0,117.1199,117.2143,117.0538,117.1766,25533.0
2017-04-27 12:00:00,124.13,124.17,123.96,123.99,25822.0,117.186,117.2238,117.0255,117.0538,25822.0
2017-04-27 12:05:00,123.99,124.01,123.87,124.01,29055.0,117.0538,117.0727,116.9406,117.0727,29055.0
2017-04-27 12:10:00,123.97,124.06,123.93,124.02,13255.0,117.035,117.1199,116.9972,117.0822,13255.0
2017-04-27 12:15:00,124.05,124.05,123.76,123.76,22192.0,117.1105,117.1105,116.8367,116.8367,22192.0
2017-04-27 12:20:00,123.8,123.81,123.73,123.77,30812.0,116.8745,116.8839,116.8084,116.8462,30812.0
2017-04-27 12:25:00,123.77,123.85,123.76,123.85,23684.0,116.8462,116.9217,116.8367,116.9217,23684.0
2017-04-27 12:30:00,123.84,123.93,123.82,123.92,14077.0,116.9122,116.9972,116.8934,116.9878,14077.0
2017-04-27 12:35:00,123.92,124.02,123.91,123.94,19284.0,116.9878,117.0822,116.9783,117.0066,19284.0
2017-04-27 12:40:00,123.93,124.16,123.93,124.1,24728.0,116.9972,117.2143,116.9972,117.1577,24728.0
2017-04-27 12:45:00,124.11,124.12,124.05,124.11,13227.0,117.1671,117.1766,117.1105,117.1671,13227.0
2017-04-27 12:50:00,124.09,124.15,124.05,124.12,21754.0,117.1483,117.2049,117.1105,117.1766,21754.0
2017-04-27 12:55:00,124.12,124.22,124.09,124.2,25895.0,117.1766,117.271,117.1483,117.2521,25895.0
2017-04-27 13:00:00,124.19,124.25,124.14,124.17,19339.0,117.2427,117.2993,117.1955,117.2238,19339.0
2017-04-27 13:05:00,124.17,124.28,124.16,124.28,22326.0,117.2238,117.3276,117.2143,117.3276,22326.0
2017-04-27 13:10:00,124.27,124.43,124.26,124.43,17490.0,117.3182,117.4692,117.3087,117.4692,17490.0
2017-04-27 13:15:00,124.42,124.42,124.32,124.4,22765.0,117.4598,117.4598,117.3654,117.4409,22765.0
2017-04-27 13:20:00,124.41,124.61,124.39,124.58,28356.0,117.4504,117.6392,117.4315,117.6108,28356.0
2017-04-27 13:25:00,124.57,124.75,124.57,124.75,22887.0,117.6014,117.7713,117.6014,117.7713,22887.0
2017-04-27 13:30:00,124.73,124.74,124.6,124.68,39100.0,117.7525,117.7619,117.6297,117.7052,39100.0
2017-04-27 13:35:00,124.67,124.67,124.55,124.61,24474.0,117.6958,117.6958,117.5825,117.6392,24474.0
2017-04-27 13:40:00,124.62,124.79,124.62,124.73,15892.0,117.6486,117.8091,117.6486,117.7525,15892.0
2017-04-27 13:45:00,124.71,124.85,124.71,124.77,16160.0,117.7336,117.8657,117.7336,117.7902,16160.0
2017-04-27 13:50:00,124.78,124.79,124.72,124.75,9224.0,117.7997,117.8091,117.743,117.7713,9224.0
2017-04-27 13:55:00,124.76,124.87,124.76,124.87,14185.0,117.7808,117.8846,117.7808,117.8846,14185.0
2017-04-27 14:00:00,124.86,124.94,124.83,124.93,20707.0,117.8752,117.9507,117.8469,117.9413,20707.0
2017-04-27 14:05:00,124.93,125.05,124.92,125.05,24959.0,117.9413,118.0546,117.9318,118.0546,24959.0
2017-04-27 14:10:00,125.05,125.05,124.97,125.02,31493.0,118.0546,118.0546,117.979,118.0262,31493.0
2017-04-27 14:15:00,125.01,125.07,124.98,125.03,25127.0,118.0168,118.0734,117.9885,118.0357,25127.0
2017-04-27 14:20:00,125.04,125.04,124.93,124.96,18315.0,118.0451,118.0451,117.9413,117.9696,18315.0
2017-04-27 14:25:00,124.96,125.01,124.92,124.99,33111.0,117.9696,118.0168,117.9318,117.9979,33111.0
2017-04-27 14:30:00,124.99,125.02,124.97,125.02,16197.0,117.9979,118.0262,117.979,118.0262,16197.0
2017-04-27 14:35:00,125.02,125.1,125.02,125.07,16559.0,118.0262,118.1018,118.0262,118.0734,16559.0
2017-04-27 14:40:00,125.08,125.15,125.07,125.1,19059.0,118.0829,118.149,118.0734,118.1018,19059.0
2017-04-27 14:45:00,125.11,125.2,125.08,125.1,20321.0,118.1112,118.1962,118.0829,118.1018,20321.0
2017-04-27 14:50:00,125.1,125.17,125.1,125.12,12315.0,118.1018,118.1678,118.1018,118.1206,12315.0
2017-04-27 14:55:00,125.13,125.13,125.02,125.1,20416.0,118.1301,118.1301,118.0262,118.1018,20416.0
2017-04-27 15:00:00,125.08,125.1,124.94,125.02,32708.0,118.0829,118.1018,117.9507,118.0262,32708.0
2017-04-27 15:05:00,125.05,125.09,124.94,125.0,40605.0,118.0546,118.0923,117.9507,118.0073,40605.0
2017-04-27 15:10:00,125.0,125.07,124.99,125.05,23827.0,118.0073,118.0734,117.9979,118.0546,23827.0
2017-04-27 15:15:00,125.06,125.13,125.03,125.12,33358.0,118.064,118.1301,118.0357,118.1206,33358.0
2017-04-27 15:20:00,125.13,125.3,125.1,125.28,37912.0,118.1301,118.2906,118.1018,118.2717,37912.0
2017-04-27 15:25:00,125.28,125.42,125.23,125.4,36134.0,118.2717,118.4039,118.2245,118.385,36134.0
2017-04-27 15:30:00,125.4,125.42,125.34,125.39,47046.0,118.385,118.4039,118.3283,118.3755,47046.0
2017-04-27 15:35:00,125.39,125.4,125.32,125.33,81683.0,118.3755,118.385,118.3094,118.3189,81683.0
2017-04-27 15:40:00,125.31,125.41,125.26,125.41,62614.0,118.3,118.3944,118.2528,118.3944,62614.0
2017-04-27 15:45:00,125.41,125.57,125.4,125.57,86654.0,118.3944,118.5455,118.385,118.5455,86654.0
2017-04-27 15:50:00,125.5,125.67,125.44,125.65,125622.0,118.4794,118.6399,118.4227,118.621,125622.0
2017-04-27 15:55:00,125.64,125.74,125.51,125.61,209812.0,118.6115,118.706,118.4888,118.5832,209812.0
2017-04-28 09:30:00,126.08,126.08,125.12,125.73,75317.0,119.0269,119.0269,118.1206,118.6965,75317.0
2017-04-28 09:35:00,125.65,125.98,125.39,125.64,34281.0,118.621,118.9325,118.3755,118.6115,34281.0
2017-04-28 09:40:00,125.71,125.76,125.15,125.2,23100.0,118.6776,118.7248,118.149,118.1962,23100.0
2017-04-28 09:45:00,125.15,125.38,125.11,125.22,42576.0,118.149,118.3661,118.1112,118.215,42576.0
2017-04-28 09:50:00,125.22,125.35,125.17,125.26,36265.0,118.215,118.3378,118.1678,118.2528,36265.0
2017-04-28 09:55:00,125.27,125.38,124.82,125.05,63686.0,118.2622,118.3661,117.8374,118.0546,63686.0
2017-04-28 10:00:00,125.0,125.1,124.94,125.08,21856.0,118.0073,118.1018,117.9507,118.0829,21856.0
2017-04-28 10:05:00,125.08,125.08,124.93,124.95,17654.0,118.0829,118.0829,117.9413,117.9601,17654.0
2017-04-28 10:10:00,124.97,125.18,124.92,125.03,16147.0,117.979,118.1773,117.9318,118.0357,16147.0
2017-04-28 10:15:00,125.07,125.18,124.96,125.16,13602.0,118.0734,118.1773,117.9696,118.1584,13602.0
2017-04-28 10:20:00,125.17,125.27,125.12,125.13,18173.0,118.1678,118.2622,118.1206,118.1301,18173.0
2017-04-28 10:25:00,125.12,125.12,124.98,125.0,23342.0,118.1206,118.1206,117.9885,118.0073,23342.0
2017-04-28 10:30:00,124.99,125.24,124.99,125.24,29524.0,117.9979,118.2339,117.9979,118.2339,29524.0
2017-04-28 10:35:00,125.22,125.28,125.17,125.25,25500.0,118.215,118.2717,118.1678,118.2434,25500.0
2017-04-28 10:40:00,125.25,125.25,125.1,125.17,14853.0,118.2434,118.2434,118.1018,118.1678,14853.0
2017-04-28 10:45:00,125.16,125.17,125.05,125.09,13075.0,118.1584,118.1678,118.0546,118.0923,13075.0
2017-04-28 10:50:00,125.1,125.11,124.98,125.09,32928.0,118.1018,118.1112,117.9885,118.0923,32928.0
2017-04-28 10:55:00,125.09,125.16,125.03,125.07,17875.0,118.0923,118.1584,118.0357,118.0734,17875.0
2017-04-28 11:00:00,125.09,125.09,124.98,125.05,16190.0,118.0923,118.0923,117.9885,118.0546,16190.0
2017-04-28 11:05:00,125.04,125.16,125.0,125.16,21073.0,118.0451,118.1584,118.0073,118.1584,21073.0
2017-04-28 11:10:00,125.16,125.26,125.11,125.25,13524.0,118.1584,118.2528,118.1112,118.2434,13524.0
2017-04-28 11:15:00,125.24,125.34,125.19,125.34,14399.0,118.2339,118.3283,118.1867,118.3283,14399.0
2017-04-28 11:20:00,125.34,125.34,125.21,125.21,10523.0,118.3283,118.3283,118.2056,118.2056,10523.0
2017-04-28 11:25:00,125.22,125.32,125.21,125.32,9507.0,118.215,118.3094,118.2056,118.3094,9507.0
2017-04-28 11:30:00,125.28,125.29,125.2,125.24,11120.0,118.2717,118.2811,118.1962,118.2339,11120.0
2017-04-28 11:35:00,125.24,125.34,125.24,125.31,9821.0,118.2339,118.3283,118.2339,118.3,9821.0
2017-04-28 11:40:00,125.31,125.42,125.3,125.36,11422.0,118.3,118.4039,118.2906,118.3472,11422.0
2017-04-28 11:45:00,125.36,125.48,125.35,125.48,15108.0,118.3472,118.4605,118.3378,118.4605,15108.0
2017-04-28 11:50:00,125.48,125.6,125.47,125.57,14890.0,118.4605,118.5738,118.4511,118.5455,14890.0
2017-04-28 11:55:00,125.57,125.62,125.37,125.43,13737.0,118.5455,118.5927,118.3566,118.4133,13737.0
2017-04-28 12:00:00,125.43,125.48,125.36,125.4,8722.0,118.4133,118.4605,118.3472,118.385,8722.0
2017-04-28 12:05:00,125.43,125.45,125.39,125.42,8929.0,118.4133,118.4322,118.3755,118.4039,8929.0
2017-04-28 12:10:00,125.43,125.44,125.39,125.41,11641.0,118.4133,118.4227,118.3755,118.3944,11641.0
2017-04-28 12:15:00,125.41,125.48,125.39,125.43,11696.0,118.3944,118.4605,118.3755,118.4133,11696.0
2017-04-28 12:20:00,125.42,125.5,125.4,125.5,9089.0,118.4039,118.4794,118.385,118.4794,9089.0
2017-04-28 12:25:00,125.5,125.56,125.45,125.45,10973.0,118.4794,118.536,118.4322,118.4322,10973.0
2017-04-28 12:30:00,125.46,125.46,125.39,125.4,10175.0,118.4416,118.4416,118.3755,118.385,10175.0
2017-04-28 12:35:00,125.4,125.4,125.34,125.35,10298.0,118.385,118.385,118.3283,118.3378,10298.0
2017-04-28 12:40:00,125.36,125.46,125.32,125.44,14400.0,118.3472,118.4416,118.3094,118.4227,14400.0
2017-04-28 12:45:00,125.45,125.45,125.36,125.39,5441.0,118.4322,118.4322,118.3472,118.3755,5441.0
2017-04-28 12:50:00,125.38,125.38,125.27,125.3,9306.0,118.3661,118.3661,118.2622,118.2906,9306.0
2017-04-28 12:55:00,125.31,125.34,125.23,125.25,9270.0,118.3,118.3283,118.2245,118.2434,9270.0
2017-04-28 13:00:00,125.25,125.31,125.22,125.28,11108.0,118.2434,118.3,118.215,118.2717,11108.0
2017-04-28 13:05:00,125.28,125.28,125.21,125.21,8508.0,118.2717,118.2717,118.2056,118.2056,8508.0
2017-04-28 13:10:00,125.2,125.22,125.13,125.14,9850.0,118.1962,118.215,118.1301,118.1395,9850.0
2017-04-28 13:15:00,125.13,125.16,125.07,125.11,10960.0,118.1301,118.1584,118.0734,118.1112,10960.0
2017-04-28 13:20:00,125.11,125.18,125.09,125.18,14806.0,118.1112,118.1773,118.0923,118.1773,14806.0
2017-04-28 13:25:00,125.18,125.26,125.17,125.22,6424.0,118.1773,118.2528,118.1678,118.215,6424.0
2017-04-28 13:30:00,125.21,125.24,125.19,125.24,12929.0,118.2056,118.2339,118.1867,118.2339,12929.0
2017-04-28 13:35:00,125.22,125.25,125.2,125.22,5708.0,118.215,118.2434,118.1962,118.215,5708.0
2017-04-28 13:40:00,125.21,125.21,125.13,125.2,9914.0,118.2056,118.2056,118.1301,118.1962,9914.0
2017-04-28 13:45:00,125.21,125.21,125.14,125.15,7420.0,118.2056,118.2056,118.1395,118.149,7420.0
2017-04-28 13:50:00,125.15,125.16,125.12,125.13,6590.0,118.149,118.1584,118.1206,118.1301,6590.0
2017-04-28 13:55:00,125.12,125.18,125.1,125.11,8290.0,118.1206,118.1773,118.1018,118.1112,8290.0
2017-04-28 14:00:00,125.1,125.11,125.02,125.07,17032.0,118.1018,118.1112,118.0262,118.0734,17032.0
2017-04-28 14:05:00,125.05,125.1,125.01,125.06,7434.0,118.0546,118.1018,118.0168,118.064,7434.0
2017-04-28 14:10:00,125.05,125.06,125.0,125.04,14723.0,118.0546,118.064,118.0073,118.0451,14723.0
2017-04-28 14:15:00,125.04,125.1,125.02,125.03,7232.0,118.0451,118.1018,118.0262,118.0357,7232.0
2017-04-28 14:20:00,125.02,125.07,125.0,125.03,8463.0,118.0262,118.0734,118.0073,118.0357,8463.0
2017-04-28 14:25:00,125.03,125.08,125.01,125.07,5601.0,118.0357,118.0829,118.0168,118.0734,5601.0
2017-04-28 14:30:00,125.06,125.1,125.05,125.1,5790.0,118.064,118.1018,118.0546,118.1018,5790.0
2017-04-28 14:35:00,125.1,125.14,125.09,125.11,6700.0,118.1018,118.1395,118.0923,118.1112,6700.0
2017-04-28 14:40:00,125.11,125.17,125.11,125.17,6940.0,118.1112,118.1678,118.1112,118.1678,6940.0
2017-04-28 14:45:00,125.17,125.2,125.14,125.14,11912.0,118.1678,118.1962,118.1395,118.1395,11912.0
2017-04-28 14:50:00,125.14,125.14,125.03,125.03,9024.0,118.1395,118.1395,118.0357,118.0357,9024.0
2017-04-28 14:55:00,125.04,125.07,125.0,125.01,38204.0,118.0451,118.0734,118.0073,118.0168,38204.0
2017-04-28 15:00:00,125.0,125.05,124.98,125.02,21959.0,118.0073,118.0546,117.9885,118.0262,21959.0
2017-04-28 15:05:00,125.03,125.07,125.01,125.03,14357.0,118.0357,118.0734,118.0168,118.0357,14357.0
2017-04-28 15:10:00,125.04,125.12,125.03,125.1,11770.0,118.0451,118.1206,118.0357,118.1018,11770.0
2017-04-28 15:15:00,125.09,125.11,125.04,125.06,14351.0,118.0923,118.1112,118.0451,118.064,14351.0
2017-04-28 15:20:00,125.05,125.06,125.01,125.03,15590.0,118.0546,118.064,118.0168,118.0357,15590.0
2017-04-28 15:25:00,125.02,125.07,125.02,125.04,13559.0,118.0262,118.0734,118.0262,118.0451,13559.0
2017-04-28 15:30:00,125.03,125.04,125.0,125.02,28266.0,118.0357,118.0451,118.0073,118.0262,28266.0
2017-04-28 15:35:00,125.01,125.04,124.94,124.98,26157.0,118.0168,118.0451,117.9507,117.9885,26157.0
2017-04-28 15:40:00,124.98,125.02,124.96,125.01,38985.0,117.9885,118.0262,117.9696,118.0168,38985.0
2017-04-28 15:45:00,125.02,125.12,125.01,125.09,54261.0,118.0262,118.1206,118.0168,118.0923,54261.0
2017-04-28 15:50:00,125.08,125.12,125.07,125.12,38224.0,118.0829,118.1206,118.0734,118.1206,38224.0
2017-04-28 15:55:00,125.12,125.32,125.12,125.24,108541.0,118.1206,118.3094,118.1206,118.2339,108541.0
2017-05-01 09:30:00,125.55,125.64,124.92,124.95,23127.0,118.5266,118.6115,117.9318,117.9601,23127.0
2017-05-01 09:35:00,124.95,125.25,124.95,125.18,4516.0,117.9601,118.2434,117.9601,118.1773,4516.0
2017-05-01 09:40:00,125.2,125.2,124.77,124.79,8737.0,118.1962,118.1962,117.7902,117.8091,8737.0
2017-05-01 09:45:00,124.77,124.88,124.72,124.8,17493.0,117.7902,117.8941,117.743,117.8185,17493.0
2017-05-01 09:50:00,124.78,124.92,124.77,124.92,7804.0,117.7997,117.9318,117.7902,117.9318,7804.0
2017-05-01 09:55:00,124.86,124.96,124.86,124.91,6589.0,117.8752,117.9696,117.8752,117.9224,6589.0
2017-05-01 10:00:00,124.9,125.01,124.9,124.91,16218.0,117.9129,118.0168,117.9129,117.9224,16218.0
2017-05-01 10:05:00,124.91,125.04,124.91,125.0,7166.0,117.9224,118.0451,117.9224,118.0073,7166.0
2017-05-01 10:10:00,125.01,125.13,124.97,125.11,10500.0,118.0168,118.1301,117.979,118.1112,10500.0
2017-05-01 10:15:00,125.09,125.13,125.06,125.07,6289.0,118.0923,118.1301,118.064,118.0734,6289.0
2017-05-01 10:20:00,125.07,125.11,125.0,125.02,10126.0,118.0734,118.1112,118.0073,118.0262,10126.0
2017-05-01 10:25:00,125.03,125.12,125.01,125.1,5700.0,118.0357,118.1206,118.0168,118.1018,5700.0
2017-05-01 10:30:00,125.09,125.11,125.03,125.04,7761.0,118.0923,118.1112,118.0357,118.0451,7761.0
2017-05-01 10:35:00,125.05,125.09,125.01,125.09,6224.0,118.0546,118.0923,118.0168,118.0923,6224.0
2017-05-01 10:40:00,125.09,125.1,125.04,125.08,10749.0,118.0923,118.1018,118.0451,118.0829,10749.0
2017-05-01 10:45:00,125.09,125.13,125.05,125.12,9100.0,118.0923,118.1301,118.0546,118.1206,9100.0
2017-05-01 10:50:00,125.13,125.17,125.11,125.12,14052.0,118.1301,118.1678,118.1112,118.1206,14052.0
2017-05-01 10:55:00,125.12,125.25,125.12,125.22,6484.0,118.1206,118.2434,118.1206,118.215,6484.0
2017-05-01 11:00:00,125.23,125.28,125.21,125.21,7739.0,118.2245,118.2717,118.2056,118.2056,7739.0
2017-05-01 11:05:00,125.2,125.26,125.15,125.25,11244.0,118.1962,118.2528,118.149,118.2434,11244.0
2017-05-01 11:10:00,125.25,125.25,125.15,125.19,9839.0,118.2434,118.2434,118.149,118.1867,9839.0
2017-05-01 11:15:00,125.17,125.17,125.06,125.06,11189.0,118.1678,118.1678,118.064,118.064,11189.0
2017-05-01 11:20:00,125.06,125.25,125.06,125.25,14065.0,118.064,118.2434,118.064,118.2434,14065.0
2017-05-01 11:25:00,125.25,125.31,125.06,125.08,18429.0,118.2434,118.3,118.064,118.0829,18429.0
2017-05-01 11:30:00,125.08,125.21,125.05,125.21,6643.0,118.0829,118.2056,118.0546,118.2056,6643.0
2017-05-01 11:35:00,125.22,125.22,125.12,125.14,4609.0,118.215,118.215,118.1206,118.1395,4609.0
2017-05-01 11:40:00,125.14,125.15,124.99,125.02,14707.0,118.1395,118.149,117.9979,118.0262,14707.0
2017-05-01 11:45:00,125.01,125.09,124.99,125.06,6552.0,118.0168,118.0923,117.9979,118.064,6552.0
2017-05-01 11:50:00,125.06,125.14,125.05,125.13,7642.0,118.064,118.1395,118.0546,118.1301,7642.0
2017-05-01 11:55:00,125.13,125.26,125.11,125.26,12022.0,118.1301,118.2528,118.1112,118.2528,12022.0
2017-05-01 12:00:00,125.22,125.26,125.14,125.26,6891.0,118.215,118.2528,118.1395,118.2528,6891.0
2017-05-01 12:05:00,125.27,125.34,125.26,125.34,8838.0,118.2622,118.3283,118.2528,118.3283,8838.0
2017-05-01 12:10:00,125.35,125.36,125.19,125.19,9725.0,118.3378,118.3472,118.1867,118.1867,9725.0
2017-05-01 12:15:00,125.19,125.41,125.15,125.26,32855.0,118.1867,118.3944,118.149,118.2528,32855.0
2017-05-01 12:20:00,125.25,125.25,125.19,125.21,8571.0,118.2434,118.2434,118.1867,118.2056,8571.0
2017-05-01 12:25:00,125.2,125.2,125.08,125.08,11029.0,118.1962,118.1962,118.0829,118.0829,11029.0
2017-05-01 12:30:00,125.08,125.12,125.07,125.08,11789.0,118.0829,118.1206,118.0734,118.0829,11789.0
2017-05-01 12:35:00,125.09,125.11,125.04,125.06,6763.0,118.0923,118.1112,118.0451,118.064,6763.0
2017-05-01 12:40:00,125.06,125.07,125.01,125.05,5300.0,118.064,118.0734,118.0168,118.0546,5300.0
2017-05-01 12:45:00,125.06,125.08,124.99,124.99,10797.0,118.064,118.0829,117.9979,117.9979,10797.0
2017-05-01 12:50:00,125.02,125.1,124.93,125.04,17084.0,118.0262,118.1018,117.9413,118.0451,17084.0
2017-05-01 12:55:00,125.04,125.09,125.0,125.01,5536.0,118.0451,118.0923,118.0073,118.0168,5536.0
2017-05-01 13:00:00,125.02,125.11,125.02,125.05,7718.0,118.0262,118.1112,118.0262,118.0546,7718.0
2017-05-01 13:05:00,125.06,125.07,125.02,125.02,3791.0,118.064,118.0734,118.0262,118.0262,3791.0
2017-05-01 13:10:00,125.03,125.04,124.97,125.01,15044.0,118.0357,118.0451,117.979,118.0168,15044.0
2017-05-01 13:15:00,125.03,125.03,124.99,125.02,10090.0,118.0357,118.0357,117.9979,118.0262,10090.0
2017-05-01 13:20:00,125.03,125.09,125.0,125.04,12840.0,118.0357,118.0923,118.0073,118.0451,12840.0
2017-05-01 13:25:00,125.02,125.04,125.0,125.01,7069.0,118.0262,118.0451,118.0073,118.0168,7069.0
2017-05-01 13:30:00,125.01,125.07,124.97,125.02,19678.0,118.0168,118.0734,117.979,118.0262,19678.0
2017-05-01 13:35:00,125.02,125.07,125.0,125.03,10392.0,118.0262,118.0734,118.0073,118.0357,10392.0
2017-05-01 13:40:00,125.03,125.11,125.03,125.11,6152.0,118.0357,118.1112,118.0357,118.1112,6152.0
2017-05-01 13:45:00,125.13,125.16,125.11,125.14,6432.0,118.1301,118.1584,118.1112,118.1395,6432.0
2017-05-01 13:50:00,125.14,125.16,125.07,125.15,10260.0,118.1395,118.1584,118.0734,118.149,10260.0
2017-05-01 13:55:00,125.16,125.22,125.14,125.22,11303.0,118.1584,118.215,118.1395,118.215,11303.0
2017-05-01 14:00:00,125.22,125.27,125.21,125.25,11733.0,118.215,118.2622,118.2056,118.2434,11733.0
2017-05-01 14:05:00,125.25,125.28,125.23,125.23,7847.0,118.2434,118.2717,118.2245,118.2245,7847.0
2017-05-01 14:10:00,125.24,125.24,125.18,125.22,8284.0,118.2339,118.2339,118.1773,118.215,8284.0
2017-05-01 14:15:00,125.23,125.31,125.23,125.31,12794.0,118.2245,118.3,118.2245,118.3,12794.0
2017-05-01 14:20:00,125.31,125.44,125.31,125.38,32120.0,118.3,118.4227,118.3,118.3661,32120.0
2017-05-01 14:25:00,125.39,125.42,125.36,125.36,5466.0,118.3755,118.4039,118.3472,118.3472,5466.0
2017-05-01 14:30:00,125.35,125.39,125.34,125.39,13546.0,118.3378,118.3755,118.3283,118.3755,13546.0
2017-05-01 14:35:00,125.4,125.41,125.35,125.36,8693.0,118.385,118.3944,118.3378,118.3472,8693.0
2017-05-01 14:40:00,125.35,125.43,125.35,125.38,10910.0,118.3378,118.4133,118.3378,118.3661,10910.0
2017-05-01 14:45:00,125.38,125.39,125.25,125.26,7542.0,118.3661,118.3755,118.2434,118.2528,7542.0
2017-05-01 14:50:00,125.27,125.37,125.27,125.35,26594.0,118.2622,118.3566,118.2622,118.3378,26594.0
2017-05-01 14:55:00,125.34,125.39,125.33,125.39,6368.0,118.3283,118.3755,118.3189,118.3755,6368.0
2017-05-01 15:00:00,125.38,125.38,125.34,125.34,5854.0,118.3661,118.3661,118.3283,118.3283,5854.0
2017-05-01 15:05:00,125.35,125.42,125.34,125.4,10172.0,118.3378,118.4039,118.3283,118.385,10172.0
2017-05-01 15:10:00,125.4,125.47,125.39,125.47,9413.0,118.385,118.4511,118.3755,118.4511,9413.0
2017-05-01 15:15:00,125.46,125.46,125.42,125.42,23840.0,118.4416,118.4416,118.4039,118.4039,23840.0
2017-05-01 15:20:00,125.42,125.44,125.41,125.42,18913.0,118.4039,118.4227,118.3944,118.4039,18913.0
2017-05-01 15:25:00,125.42,125.52,125.41,125.5,18269.0,118.4039,118.4983,118.3944,118.4794,18269.0
2017-05-01 15:30:00,125.49,125.59,125.47,125.58,27485.0,118.4699,118.5643,118.4511,118.5549,27485.0
2017-05-01 15:35:00,125.59,125.67,125.59,125.62,15551.0,118.5643,118.6399,118.5643,118.5927,15551.0
2017-05-01 15:40:00,125.61,125.65,125.58,125.61,42343.0,118.5832,118.621,118.5549,118.5832,42343.0
2017-05-01 15:45:00,125.61,125.62,125.59,125.61,17280.0,118.5832,118.5927,118.5643,118.5832,17280.0
2017-05-01 15:50:00,125.59,125.63,125.54,125.63,51115.0,118.5643,118.6021,118.5171,118.6021,51115.0
2017-05-01 15:55:00,125.63,125.64,125.53,125.55,112151.0,118.6021,118.6115,118.5077,118.5266,112151.0
2017-05-02 09:30:00,125.75,125.95,125.15,125.18,21374.0,118.7154,118.9042,118.149,118.1773,21374.0
2017-05-02 09:35:00,125.2,125.36,125.05,125.12,17071.0,118.1962,118.3472,118.0546,118.1206,17071.0
2017-05-02 09:40:00,125.13,125.15,125.02,125.06,17698.0,118.1301,118.149,118.0262,118.064,17698.0
2017-05-02 09:45:00,125.08,125.26,125.08,125.22,20978.0,118.0829,118.2528,118.0829,118.215,20978.0
2017-05-02 09:50:00,125.22,125.37,125.2,125.26,13150.0,118.215,118.3566,118.1962,118.2528,13150.0
2017-05-02 09:55:00,125.29,125.37,125.2,125.37,20150.0,118.2811,118.3566,118.1962,118.3566,20150.0
2017-05-02 10:00:00,125.35,125.55,125.35,125.55,16435.0,118.3378,118.5266,118.3378,118.5266,16435.0
2017-05-02 10:05:00,125.54,125.82,125.54,125.82,11310.0,118.5171,118.7815,118.5171,118.7815,11310.0
2017-05-02 10:10:00,125.81,125.81,125.46,125.46,8932.0,118.772,118.772,118.4416,118.4416,8932.0
2017-05-02 10:15:00,125.48,125.62,125.48,125.57,7800.0,118.4605,118.5927,118.4605,118.5455,7800.0
2017-05-02 10:20:00,125.54,125.66,125.54,125.59,9700.0,118.5171,118.6304,118.5171,118.5643,9700.0
2017-05-02 10:25:00,125.6,125.69,125.54,125.56,15912.0,118.5738,118.6587,118.5171,118.536,15912.0
2017-05-02 10:30:00,125.55,125.57,125.5,125.54,15519.0,118.5266,118.5455,118.4794,118.5171,15519.0
2017-05-02 10:35:00,125.53,125.56,125.44,125.46,24593.0,118.5077,118.536,118.4227,118.4416,24593.0
2017-05-02 10:40:00,125.46,125.47,125.4,125.45,14087.0,118.4416,118.4511,118.385,118.4322,14087.0
2017-05-02 10:45:00,125.45,125.61,125.44,125.57,19158.0,118.4322,118.5832,118.4227,118.5455,19158.0
2017-05-02 10:50:00,125.53,125.6,125.5,125.6,11415.0,118.5077,118.5738,118.4794,118.5738,11415.0
2017-05-02 10:55:00,125.6,125.6,125.53,125.55,8975.0,118.5738,118.5738,118.5077,118.5266,8975.0
2017-05-02 11:00:00,125.54,125.58,125.52,125.53,8223.0,118.5171,118.5549,118.4983,118.5077,8223.0
2017-05-02 11:05:00,125.52,125.55,125.4,125.4,11756.0,118.4983,118.5266,118.385,118.385,11756.0
2017-05-02 11:10:00,125.41,125.47,125.41,125.45,9374.0,118.3944,118.4511,118.3944,118.4322,9374.0
2017-05-02 11:15:00,125.46,125.49,125.42,125.49,13108.0,118.4416,118.4699,118.4039,118.4699,13108.0
2017-05-02 11:20:00,125.49,125.51,125.39,125.45,14694.0,118.4699,118.4888,118.3755,118.4322,14694.0
2017-05-02 11:25:00,125.43,125.48,125.42,125.46,8550.0,118.4133,118.4605,118.4039,118.4416,8550.0
2017-05-02 11:30:00,125.47,125.51,125.46,125.51,7921.0,118.4511,118.4888,118.4416,118.4888,7921.0
2017-05-02 11:35:00,125.5,125.58,125.5,125.58,6836.0,118.4794,118.5549,118.4794,118.5549,6836.0
2017-05-02 11:40:00,125.58,125.65,125.57,125.64,5206.0,118.5549,118.621,118.5455,118.6115,5206.0
2017-05-02 11:45:00,125.65,125.68,125.64,125.64,6051.0,118.621,118.6493,118.6115,118.6115,6051.0
2017-05-02 11:50:00,125.64,125.66,125.63,125.66,8332.0,118.6115,118.6304,118.6021,118.6304,8332.0
2017-05-02 11:55:00,125.67,125.7,125.65,125.68,9760.0,118.6399,118.6682,118.621,118.6493,9760.0
2017-05-02 12:00:00,125.68,125.7,125.62,125.65,14002.0,118.6493,118.6682,118.5927,118.621,14002.0
2017-05-02 12:05:00,125.64,125.69,125.63,125.67,7341.0,118.6115,118.6587,118.6021,118.6399,7341.0
2017-05-02 12:10:00,125.68,125.75,125.68,125.74,7900.0,118.6493,118.7154,118.6493,118.706,7900.0
2017-05-02 12:15:00,125.74,125.84,125.74,125.82,6764.0,118.706,118.8004,118.706,118.7815,6764.0
2017-05-02 12:20:00,125.82,125.86,125.81,125.85,8652.0,118.7815,118.8192,118.772,118.8098,8652.0
2017-05-02 12:25:00,125.85,125.87,125.85,125.86,3202.0,118.8098,118.8287,118.8098,118.8192,3202.0
2017-05-02 12:30:00,125.85,125.89,125.85,125.87,9434.0,118.8098,118.8476,118.8098,118.8287,9434.0
2017-05-02 12:35:00,125.87,125.95,125.87,125.95,9250.0,118.8287,118.9042,118.8287,118.9042,9250.0
2017-05-02 12:40:00,125.94,125.96,125.93,125.94,4862.0,118.8948,118.9136,118.8853,118.8948,4862.0
2017-05-02 12:45:00,125.93,125.97,125.93,125.95,5340.0,118.8853,118.9231,118.8853,118.9042,5340.0
2017-05-02 12:50:00,125.95,125.99,125.95,125.97,3895.0,118.9042,118.942,118.9042,118.9231,3895.0
2017-05-02 12:55:00,125.98,125.99,125.97,125.99,2200.0,118.9325,118.942,118.9231,118.942,2200.0
2017-05-02 13:00:00,125.98,125.99,125.96,125.98,6524.0,118.9325,118.942,118.9136,118.9325,6524.0
2017-05-02 13:05:00,125.97,126.01,125.95,126.0,12049.0,118.9231,118.9608,118.9042,118.9514,12049.0
2017-05-02 13:10:00,125.99,126.12,125.99,126.1,10200.0,118.942,119.0647,118.942,119.0458,10200.0
2017-05-02 13:15:00,126.09,126.17,126.09,126.17,4900.0,119.0364,119.1119,119.0364,119.1119,4900.0
2017-05-02 13:20:00,126.16,126.19,126.14,126.15,8263.0,119.1025,119.1308,119.0836,119.093,8263.0
2017-05-02 13:25:00,126.15,126.19,126.14,126.16,6489.0,119.093,119.1308,119.0836,119.1025,6489.0
2017-05-02 13:30:00,126.15,126.17,126.14,126.17,3300.0,119.093,119.1119,119.0836,119.1119,3300.0
2017-05-02 13:35:00,126.15,126.17,126.12,126.15,4665.0,119.093,119.1119,119.0647,119.093,4665.0
2017-05-02 13:40:00,126.16,126.18,126.14,126.18,7752.0,119.1025,119.1213,119.0836,119.1213,7752.0
2017-05-02 13:45:00,126.19,126.19,126.06,126.07,10328.0,119.1308,119.1308,119.0081,119.0175,10328.0
2017-05-02 13:50:00,126.08,126.11,126.06,126.11,4824.0,119.0269,119.0553,119.0081,119.0553,4824.0
2017-05-02 13:55:00,126.11,126.11,126.08,126.09,5458.0,119.0553,119.0553,119.0269,119.0364,5458.0
2017-05-02 14:00:00,126.09,126.14,126.08,126.13,7651.0,119.0364,119.0836,119.0269,119.0741,7651.0
2017-05-02 14:05:00,126.12,126.13,126.08,126.09,13855.0,119.0647,119.0741,119.0269,119.0364,13855.0
2017-05-02 14:10:00,126.1,126.12,126.06,126.07,9767.0,119.0458,119.0647,119.0081,119.0175,9767.0
2017-05-02 14:15:00,126.06,126.07,126.01,126.01,11262.0,119.0081,119.0175,118.9608,118.9608,11262.0
2017-05-02 14:20:00,126.0,126.04,126.0,126.01,13436.0,118.9514,118.9892,118.9514,118.9608,13436.0
2017-05-02 14:25:00,126.01,126.01,125.96,125.97,10400.0,118.9608,118.9608,118.9136,118.9231,10400.0
2017-05-02 14:30:00,125.96,125.99,125.95,125.96,17217.0,118.9136,118.942,118.9042,118.9136,17217.0
2017-05-02 14:35:00,125.97,125.99,125.94,125.94,15730.0,118.9231,118.942,118.8948,118.8948,15730.0
2017-05-02 14:40:00,125.94,125.94,125.87,125.88,9968.0,118.8948,118.8948,118.8287,118.8381,9968.0
2017-05-02 14:45:00,125.88,125.92,125.83,125.84,8800.0,118.8381,118.8759,118.7909,118.8004,8800.0
2017-05-02 14:50:00,125.83,125.84,125.78,125.79,9192.0,118.7909,118.8004,118.7437,118.7532,9192.0
2017-05-02 14:55:00,125.79,125.85,125.79,125.82,24200.0,118.7532,118.8098,118.7532,118.7815,24200.0
2017-05-02 15:00:00,125.82,125.89,125.81,125.81,9750.0,118.7815,118.8476,118.772,118.772,9750.0
2017-05-02 15:05:00,125.8,125.83,125.79,125.83,6713.0,118.7626,118.7909,118.7532,118.7909,6713.0
2017-05-02 15:10:00,125.82,125.84,125.8,125.82,5924.0,118.7815,118.8004,118.7626,118.7815,5924.0
2017-05-02 15:15:00,125.81,125.9,125.81,125.89,16891.0,118.772,118.857,118.772,118.8476,16891.0
2017-05-02 15:20:00,125.89,125.95,125.87,125.92,20808.0,118.8476,118.9042,118.8287,118.8759,20808.0
2017-05-02 15:25:00,125.93,125.98,125.92,125.95,16656.0,118.8853,118.9325,118.8759,118.9042,16656.0
2017-05-02 15:30:00,125.96,126.07,125.96,126.06,21392.0,118.9136,119.0175,118.9136,119.0081,21392.0
2017-05-02 15:35:00,126.06,126.07,126.0,126.01,12990.0,119.0081,119.0175,118.9514,118.9608,12990.0
2017-05-02 15:40:00,126.01,126.03,125.95,125.96,19697.0,118.9608,118.9797,118.9042,118.9136,19697.0
2017-05-02 15:45:00,125.96,125.98,125.89,125.89,25647.0,118.9136,118.9325,118.8476,118.8476,25647.0
2017-05-02 15:50:00,125.9,125.98,125.9,125.94,26908.0,118.857,118.9325,118.857,118.8948,26908.0
2017-05-02 15:55:00,125.93,125.96,125.86,125.91,58998.0,118.8853,118.9136,118.8192,118.8664,58998.0
2017-05-03 09:30:00,125.82,126.0,125.09,125.15,23711.0,118.7815,118.9514,118.0923,118.149,23711.0
2017-05-03 09:35:00,125.37,125.55,125.29,125.41,10779.0,118.3566,118.5266,118.2811,118.3944,10779.0
2017-05-03 09:40:00,125.47,125.48,125.36,125.37,4556.0,118.4511,118.4605,118.3472,118.3566,4556.0
2017-05-03 09:45:00,125.42,125.58,125.42,125.58,9964.0,118.4039,118.5549,118.4039,118.5549,9964.0
2017-05-03 09:50:00,125.58,125.74,125.58,125.72,5595.0,118.5549,118.706,118.5549,118.6871,5595.0
2017-05-03 09:55:00,125.73,125.73,125.6,125.65,6698.0,118.6965,118.6965,118.5738,118.621,6698.0
2017-05-03 10:00:00,125.63,125.68,125.47,125.52,10500.0,118.6021,118.6493,118.4511,118.4983,10500.0
2017-05-03 10:05:00,125.48,125.49,125.39,125.42,8642.0,118.4605,118.4699,118.3755,118.4039,8642.0
2017-05-03 10:10:00,125.37,125.45,125.26,125.26,9834.0,118.3566,118.4322,118.2528,118.2528,9834.0
2017-05-03 10:15:00,125.29,125.53,125.28,125.53,5130.0,118.2811,118.5077,118.2717,118.5077,5130.0
2017-05-03 10:20:00,125.53,125.58,125.47,125.55,6089.0,118.5077,118.5549,118.4511,118.5266,6089.0
2017-05-03 10:25:00,125.57,125.69,125.56,125.69,5679.0,118.5455,118.6587,118.536,118.6587,5679.0
2017-05-03 10:30:00,125.66,125.76,125.66,125.68,5232.0,118.6304,118.7248,118.6304,118.6493,5232.0
2017-05-03 10:35:00,125.71,125.73,125.6,125.64,3295.0,118.6776,118.6965,118.5738,118.6115,3295.0
2017-05-03 10:40:00,125.62,125.67,125.52,125.52,3944.0,118.5927,118.6399,118.4983,118.4983,3944.0
2017-05-03 10:45:00,125.48,125.54,125.45,125.46,7575.0,118.4605,118.5171,118.4322,118.4416,7575.0
2017-05-03 10:50:00,125.42,125.44,125.33,125.43,3943.0,118.4039,118.4227,118.3189,118.4133,3943.0
2017-05-03 10:55:00,125.43,125.52,125.4,125.49,13492.0,118.4133,118.4983,118.385,118.4699,13492.0
2017-05-03 11:00:00,125.5,125.55,125.47,125.48,5553.0,118.4794,118.5266,118.4511,118.4605,5553.0
2017-05-03 11:05:00,125.47,125.51,125.45,125.47,5091.0,118.4511,118.4888,118.4322,118.4511,5091.0
2017-05-03 11:10:00,125.45,125.5,125.43,125.46,4208.0,118.4322,118.4794,118.4133,118.4416,4208.0
2017-05-03 11:15:00,125.45,125.57,125.43,125.56,6292.0,118.4322,118.5455,118.4133,118.536,6292.0
2017-05-03 11:20:00,125.55,125.65,125.55,125.62,6894.0,118.5266,118.621,118.5266,118.5927,6894.0
2017-05-03 11:25:00,125.62,125.69,125.61,125.69,3900.0,118.5927,118.6587,118.5832,118.6587,3900.0
2017-05-03 11:30:00,125.67,125.7,125.61,125.66,7095.0,118.6399,118.6682,118.5832,118.6304,7095.0
2017-05-03 11:35:00,125.64,125.68,125.62,125.63,5938.0,118.6115,118.6493,118.5927,118.6021,5938.0
2017-05-03 11:40:00,125.62,125.64,125.6,125.62,5400.0,118.5927,118.6115,118.5738,118.5927,5400.0
2017-05-03 11:45:00,125.6,125.6,125.55,125.57,4826.0,118.5738,118.5738,118.5266,118.5455,4826.0
2017-05-03 11:50:00,125.57,125.62,125.56,125.6,7080.0,118.5455,118.5927,118.536,118.5738,7080.0
2017-05-03 11:55:00,125.61,125.62,125.53,125.58,6600.0,118.5832,118.5927,118.5077,118.5549,6600.0
2017-05-03 12:00:00,125.58,125.63,125.51,125.61,5100.0,118.5549,118.6021,118.4888,118.5832,5100.0
2017-05-03 12:05:00,125.6,125.6,125.52,125.57,3526.0,118.5738,118.5738,118.4983,118.5455,3526.0
2017-05-03 12:10:00,125.55,125.56,125.52,125.54,4000.0,118.5266,118.536,118.4983,118.5171,4000.0
2017-05-03 12:15:00,125.54,125.55,125.53,125.55,2828.0,118.5171,118.5266,118.5077,118.5266,2828.0
2017-05-03 12:20:00,125.56,125.6,125.55,125.59,5500.0,118.536,118.5738,118.5266,118.5643,5500.0
2017-05-03 12:25:00,125.6,125.62,125.59,125.61,1500.0,118.5738,118.5927,118.5643,118.5832,1500.0
2017-05-03 12:30:00,125.61,125.62,125.58,125.6,7039.0,118.5832,118.5927,118.5549,118.5738,7039.0
2017-05-03 12:35:00,125.6,125.61,125.55,125.57,3289.0,118.5738,118.5832,118.5266,118.5455,3289.0
2017-05-03 12:40:00,125.57,125.62,125.56,125.57,5305.0,118.5455,118.5927,118.536,118.5455,5305.0
2017-05-03 12:45:00,125.59,125.6,125.56,125.56,3417.0,118.5643,118.5738,118.536,118.536,3417.0
2017-05-03 12:50:00,125.56,125.56,125.48,125.52,3321.0,118.536,118.536,118.4605,118.4983,3321.0
2017-05-03 12:55:00,125.53,125.54,125.52,125.54,2700.0,118.5077,118.5171,118.4983,118.5171,2700.0
2017-05-03 13:00:00,125.54,125.56,125.51,125.56,3200.0,118.5171,118.536,118.4888,118.536,3200.0
2017-05-03 13:05:00,125.55,125.57,125.53,125.57,4100.0,118.5266,118.5455,118.5077,118.5455,4100.0
2017-05-03 13:10:00,125.57,125.61,125.54,125.54,4700.0,118.5455,118.5832,118.5171,118.5171,4700.0
2017-05-03 13:15:00,125.55,125.56,125.53,125.55,2906.0,118.5266,118.536,118.5077,118.5266,2906.0
2017-05-03 13:20:00,125.54,125.6,125.54,125.58,8559.0,118.5171,118.5738,118.5171,118.5549,8559.0
2017-05-03 13:25:00,125.55,125.55,125.46,125.51,7333.0,118.5266,118.5266,118.4416,118.4888,7333.0
2017-05-03 13:30:00,125.51,125.53,125.49,125.49,5330.0,118.4888,118.5077,118.4699,118.4699,5330.0
2017-05-03 13:35:00,125.51,125.52,125.5,125.52,1700.0,118.4888,118.4983,118.4794,118.4983,1700.0
2017-05-03 13:40:00,125.53,125.53,125.47,125.5,3446.0,118.5077,118.5077,118.4511,118.4794,3446.0
2017-05-03 13:45:00,125.49,125.49,125.45,125.49,2800.0,118.4699,118.4699,118.4322,118.4699,2800.0
2017-05-03 13:50:00,125.48,125.51,125.47,125.47,2787.0,118.4605,118.4888,118.4511,118.4511,2787.0
2017-05-03 13:55:00,125.48,125.52,125.47,125.52,3465.0,118.4605,118.4983,118.4511,118.4983,3465.0
2017-05-03 14:00:00,125.49,125.49,125.37,125.42,10764.0,118.4699,118.4699,118.3566,118.4039,10764.0
2017-05-03 14:05:00,125.43,125.51,125.43,125.45,4399.0,118.4133,118.4888,118.4133,118.4322,4399.0
2017-05-03 14:10:00,125.45,125.45,125.39,125.4,2900.0,118.4322,118.4322,118.3755,118.385,2900.0
2017-05-03 14:15:00,125.38,125.45,125.28,125.29,9443.0,118.3661,118.4322,118.2717,118.2811,9443.0
2017-05-03 14:20:00,125.32,125.35,125.28,125.35,4076.0,118.3094,118.3378,118.2717,118.3378,4076.0
2017-05-03 14:25:00,125.36,125.38,125.28,125.37,13908.0,118.3472,118.3661,118.2717,118.3566,13908.0
2017-05-03 14:30:00,125.36,125.43,125.36,125.4,7814.0,118.3472,118.4133,118.3472,118.385,7814.0
2017-05-03 14:35:00,125.4,125.49,125.39,125.47,10448.0,118.385,118.4699,118.3755,118.4511,10448.0
2017-05-03 14:40:00,125.48,125.56,125.48,125.56,6825.0,118.4605,118.536,118.4605,118.536,6825.0
2017-05-03 14:45:00,125.52,125.56,125.5,125.55,2700.0,118.4983,118.536,118.4794,118.5266,2700.0
2017-05-03 14:50:00,125.55,125.57,125.51,125.54,5400.0,118.5266,118.5455,118.4888,118.5171,5400.0
2017-05-03 14:55:00,125.54,125.55,125.5,125.51,9416.0,118.5171,118.5266,118.4794,118.4888,9416.0
2017-05-03 15:00:00,125.51,125.59,125.48,125.55,10615.0,118.4888,118.5643,118.4605,118.5266,10615.0
2017-05-03 15:05:00,125.55,125.55,125.5,125.51,5418.0,118.5266,118.5266,118.4794,118.4888,5418.0
2017-05-03 15:10:00,125.5,125.51,125.48,125.49,10450.0,118.4794,118.4888,118.4605,118.4699,10450.0
2017-05-03 15:15:00,125.48,125.49,125.46,125.47,3800.0,118.4605,118.4699,118.4416,118.4511,3800.0
2017-05-03 15:20:00,125.48,125.49,125.41,125.46,13705.0,118.4605,118.4699,118.3944,118.4416,13705.0
2017-05-03 15:25:00,125.46,125.46,125.4,125.4,5671.0,118.4416,118.4416,118.385,118.385,5671.0
2017-05-03 15:30:00,125.39,125.46,125.39,125.43,13018.0,118.3755,118.4416,118.3755,118.4133,13018.0
2017-05-03 15:35:00,125.41,125.47,125.38,125.4,13130.0,118.3944,118.4511,118.3661,118.385,13130.0
2017-05-03 15:40:00,125.4,125.47,125.39,125.45,14662.0,118.385,118.4511,118.3755,118.4322,14662.0
2017-05-03 15:45:00,125.45,125.53,125.45,125.52,15059.0,118.4322,118.5077,118.4322,118.4983,15059.0
2017-05-03 15:50:00,125.53,125.74,125.53,125.73,27158.0,118.5077,118.706,118.5077,118.6965,27158.0
2017-05-03 15:55:00,125.72,125.73,125.57,125.6,70353.0,118.6871,118.6965,118.5455,118.5738,70353.0
2017-05-04 09:30:00,125.93,125.93,125.79,125.81,6233.0,118.8853,118.8853,118.7532,118.772,6233.0
2017-05-04 09:35:00,125.92,125.92,125.68,125.82,12835.0,118.8759,118.8759,118.6493,118.7815,12835.0
2017-05-04 09:40:00,125.82,125.83,125.57,125.59,4945.0,118.7815,118.7909,118.5455,118.5643,4945.0
2017-05-04 09:45:00,125.55,125.67,125.47,125.6,11135.0,118.5266,118.6399,118.4511,118.5738,11135.0
2017-05-04 09:50:00,125.62,125.7,125.59,125.64,9915.0,118.5927,118.6682,118.5643,118.6115,9915.0
2017-05-04 09:55:00,125.65,125.72,125.64,125.67,3700.0,118.621,118.6871,118.6115,118.6399,3700.0
2017-05-04 10:00:00,125.67,125.75,125.6,125.75,5200.0,118.6399,118.7154,118.5738,118.7154,5200.0
2017-05-04 10:05:00,125.74,125.95,125.74,125.94,8300.0,118.706,118.9042,118.706,118.8948,8300.0
2017-05-04 10:10:00,125.95,125.97,125.87,125.92,9523.0,118.9042,118.9231,118.8287,118.8759,9523.0
2017-05-04 10:15:00,125.89,125.99,125.87,125.99,7102.0,118.8476,118.942,118.8287,118.942,7102.0
2017-05-04 10:20:00,125.95,126.0,125.93,125.98,6250.0,118.9042,118.9514,118.8853,118.9325,6250.0
2017-05-04 10:25:00,125.97,126.08,125.97,126.03,50431.0,118.9231,119.0269,118.9231,118.9797,50431.0
2017-05-04 10:30:00,126.03,126.03,125.93,125.96,20000.0,118.9797,118.9797,118.8853,118.9136,20000.0
2017-05-04 10:35:00,125.97,126.12,125.95,126.11,15537.0,118.9231,119.0647,118.9042,119.0553,15537.0
2017-05-04 10:40:00,126.11,126.11,125.97,126.0,12350.0,119.0553,119.0553,118.9231,118.9514,12350.0
2017-05-04 10:45:00,126.0,126.0,125.83,125.92,28061.0,118.9514,118.9514,118.7909,118.8759,28061.0
2017-05-04 10:50:00,125.93,125.94,125.78,125.78,7504.0,118.8853,118.8948,118.7437,118.7437,7504.0
2017-05-04 10:55:00,125.79,125.83,125.75,125.78,6217.0,118.7532,118.7909,118.7154,118.7437,6217.0
2017-05-04 11:00:00,125.76,125.88,125.74,125.88,8100.0,118.7248,118.8381,118.706,118.8381,8100.0
2017-05-04 11:05:00,125.89,125.98,125.88,125.98,13128.0,118.8476,118.9325,118.8381,118.9325,13128.0
2017-05-04 11:10:00,125.98,126.02,125.96,126.0,6935.0,118.9325,118.9703,118.9136,118.9514,6935.0
2017-05-04 11:15:00,125.98,126.06,125.95,126.06,9574.0,118.9325,119.0081,118.9042,119.0081,9574.0
2017-05-04 11:20:00,126.06,126.08,126.04,126.08,6045.0,119.0081,119.0269,118.9892,119.0269,6045.0
2017-05-04 11:25:00,126.07,126.07,125.98,126.02,9583.0,119.0175,119.0175,118.9325,118.9703,9583.0
2017-05-04 11:30:00,126.04,126.05,126.0,126.0,4202.0,118.9892,118.9986,118.9514,118.9514,4202.0
2017-05-04 11:35:00,126.0,126.04,125.98,126.02,4350.0,118.9514,118.9892,118.9325,118.9703,4350.0
2017-05-04 11:40:00,126.02,126.03,125.98,126.02,6005.0,118.9703,118.9797,118.9325,118.9703,6005.0
2017-05-04 11:45:00,126.02,126.03,125.99,126.01,10285.0,118.9703,118.9797,118.942,118.9608,10285.0
2017-05-04 11:50:00,126.02,126.03,126.01,126.01,2400.0,118.9703,118.9797,118.9608,118.9608,2400.0
2017-05-04 11:55:00,126.0,126.01,125.93,125.94,11011.0,118.9514,118.9608,118.8853,118.8948,11011.0
2017-05-04 12:00:00,125.95,125.95,125.71,125.71,15108.0,118.9042,118.9042,118.6776,118.6776,15108.0
2017-05-04 12:05:00,125.71,125.8,125.7,125.78,6786.0,118.6776,118.7626,118.6682,118.7437,6786.0
2017-05-04 12:10:00,125.78,125.78,125.65,125.65,8410.0,118.7437,118.7437,118.621,118.621,8410.0
2017-05-04 12:15:00,125.63,125.65,125.54,125.56,5303.0,118.6021,118.621,118.5171,118.536,5303.0
2017-05-04 12:20:00,125.56,125.57,125.49,125.54,8400.0,118.536,118.5455,118.4699,118.5171,8400.0
2017-05-04 12:25:00,125.53,125.61,125.53,125.61,600.0,118.5077,118.5832,118.5077,118.5832,600.0
2017-05-04 12:30:00,125.6,125.68,125.59,125.64,6665.0,118.5738,118.6493,118.5643,118.6115,6665.0
2017-05-04 12:35:00,125.63,125.65,125.6,125.64,3539.0,118.6021,118.621,118.5738,118.6115,3539.0
2017-05-04 12:40:00,125.63,125.71,125.63,125.71,2522.0,118.6021,118.6776,118.6021,118.6776,2522.0
2017-05-04 12:45:00,125.72,125.84,125.71,125.84,3800.0,118.6871,118.8004,118.6776,118.8004,3800.0
2017-05-04 12:50:00,125.82,125.86,125.8,125.86,2600.0,118.7815,118.8192,118.7626,118.8192,2600.0
2017-05-04 12:55:00,125.84,125.86,125.8,125.86,2100.0,118.8004,118.8192,118.7626,118.8192,2100.0
2017-05-04 13:00:00,125.86,125.9,125.83,125.89,4092.0,118.8192,118.857,118.7909,118.8476,4092.0
2017-05-04 13:05:00,125.87,125.91,125.84,125.9,5445.0,118.8287,118.8664,118.8004,118.857,5445.0
2017-05-04 13:10:00,125.91,125.92,125.88,125.89,3100.0,118.8664,118.8759,118.8381,118.8476,3100.0
2017-05-04 13:15:00,125.88,125.9,125.87,125.87,1500.0,118.8381,118.857,118.8287,118.8287,1500.0
2017-05-04 13:20:00,125.86,125.88,125.84,125.86,1300.0,118.8192,118.8381,118.8004,118.8192,1300.0
2017-05-04 13:25:00,125.86,125.89,125.85,125.85,2000.0,118.8192,118.8476,118.8098,118.8098,2000.0
2017-05-04 13:30:00,125.84,125.87,125.83,125.87,3599.0,118.8004,118.8287,118.7909,118.8287,3599.0
2017-05-04 13:35:00,125.88,125.89,125.81,125.81,14088.0,118.8381,118.8476,118.772,118.772,14088.0
2017-05-04 13:40:00,125.8,125.8,125.76,125.78,4500.0,118.7626,118.7626,118.7248,118.7437,4500.0
2017-05-04 13:45:00,125.8,125.88,125.8,125.87,4573.0,118.7626,118.8381,118.7626,118.8287,4573.0
2017-05-04 13:50:00,125.87,125.87,125.8,125.81,3857.0,118.8287,118.8287,118.7626,118.772,3857.0
2017-05-04 13:55:00,125.82,125.84,125.8,125.84,1200.0,118.7815,118.8004,118.7626,118.8004,1200.0
2017-05-04 14:00:00,125.82,125.85,125.82,125.85,4235.0,118.7815,118.8098,118.7815,118.8098,4235.0
2017-05-04 14:05:00,125.85,125.86,125.83,125.86,16652.0,118.8098,118.8192,118.7909,118.8192,16652.0
2017-05-04 14:10:00,125.85,125.89,125.82,125.86,15689.0,118.8098,118.8476,118.7815,118.8192,15689.0
2017-05-04 14:15:00,125.86,125.88,125.8,125.83,10818.0,118.8192,118.8381,118.7626,118.7909,10818.0
2017-05-04 14:20:00,125.82,125.82,125.71,125.76,8360.0,118.7815,118.7815,118.6776,118.7248,8360.0
2017-05-04 14:25:00,125.79,125.85,125.79,125.85,4511.0,118.7532,118.8098,118.7532,118.8098,4511.0
2017-05-04 14:30:00,125.81,125.87,125.81,125.87,5102.0,118.772,118.8287,118.772,118.8287,5102.0
2017-05-04 14:35:00,125.86,125.88,125.83,125.88,3600.0,118.8192,118.8381,118.7909,118.8381,3600.0
2017-05-04 14:40:00,125.87,125.89,125.85,125.89,3321.0,118.8287,118.8476,118.8098,118.8476,3321.0
2017-05-04 14:45:00,125.89,125.92,125.87,125.89,8753.0,118.8476,118.8759,118.8287,118.8476,8753.0
2017-05-04 14:50:00,125.88,125.91,125.86,125.87,2797.0,118.8381,118.8664,118.8192,118.8287,2797.0
2017-05-04 14:55:00,125.88,125.92,125.83,125.86,4200.0,118.8381,118.8759,118.7909,118.8192,4200.0
2017-05-04 15:00:00,125.85,125.89,125.84,125.89,6872.0,118.8098,118.8476,118.8004,118.8476,6872.0
2017-05-04 15:05:00,125.88,125.88,125.81,125.81,4865.0,118.8381,118.8381,118.772,118.772,4865.0
2017-05-04 15:10:00,125.8,125.84,125.79,125.82,4278.0,118.7626,118.8004,118.7532,118.7815,4278.0
2017-05-04 15:15:00,125.82,125.87,125.81,125.84,4800.0,118.7815,118.8287,118.772,118.8004,4800.0
2017-05-04 15:20:00,125.85,125.87,125.84,125.86,2402.0,118.8098,118.8287,118.8004,118.8192,2402.0
2017-05-04 15:25:00,125.85,125.85,125.82,125.83,5333.0,118.8098,118.8098,118.7815,118.7909,5333.0
2017-05-04 15:30:00,125.84,125.93,125.82,125.91,11220.0,118.8004,118.8853,118.7815,118.8664,11220.0
2017-05-04 15:35:00,125.92,125.92,125.86,125.88,15350.0,118.8759,118.8759,118.8192,118.8381,15350.0
2017-05-04 15:40:00,125.87,125.88,125.83,125.88,22919.0,118.8287,118.8381,118.7909,118.8381,22919.0
2017-05-04 15:45:00,125.88,125.88,125.83,125.86,13527.0,118.8381,118.8381,118.7909,118.8192,13527.0
2017-05-04 15:50:00,125.86,125.96,125.86,125.95,21636.0,118.8192,118.9136,118.8192,118.9042,21636.0
2017-05-04 15:55:00,125.95,125.96,125.9,125.95,36994.0,118.9042,118.9136,118.857,118.9042,36994.0
2017-05-05 09:30:00,126.48,126.48,126.0,126.16,10824.0,119.4046,119.4046,118.9514,119.1025,10824.0
2017-05-05 09:35:00,126.03,126.14,125.93,126.08,3626.0,118.9797,119.0836,118.8853,119.0269,3626.0
2017-05-05 09:40:00,126.06,126.1,125.94,126.08,4000.0,119.0081,119.0458,118.8948,119.0269,4000.0
2017-05-05 09:45:00,126.04,126.04,125.83,125.9,22300.0,118.9892,118.9892,118.7909,118.857,22300.0
2017-05-05 09:50:00,125.89,126.16,125.89,126.14,10069.0,118.8476,119.1025,118.8476,119.0836,10069.0
2017-05-05 09:55:00,126.14,126.14,125.99,126.03,6900.0,119.0836,119.0836,118.942,118.9797,6900.0
2017-05-05 10:00:00,126.04,126.04,125.92,125.98,3625.0,118.9892,118.9892,118.8759,118.9325,3625.0
2017-05-05 10:05:00,125.95,126.03,125.94,126.0,2900.0,118.9042,118.9797,118.8948,118.9514,2900.0
2017-05-05 10:10:00,125.93,126.03,125.93,125.96,2531.0,118.8853,118.9797,118.8853,118.9136,2531.0
2017-05-05 10:15:00,125.99,126.0,125.94,125.96,3500.0,118.942,118.9514,118.8948,118.9136,3500.0
2017-05-05 10:20:00,125.98,126.04,125.98,125.99,1300.0,118.9325,118.9892,118.9325,118.942,1300.0
2017-05-05 10:25:00,125.99,126.02,125.81,125.91,3329.0,118.942,118.9703,118.772,118.8664,3329.0
2017-05-05 10:30:00,125.94,125.97,125.84,125.84,2300.0,118.8948,118.9231,118.8004,118.8004,2300.0
2017-05-05 10:35:00,125.79,125.94,125.79,125.84,4200.0,118.7532,118.8948,118.7532,118.8004,4200.0
2017-05-05 10:40:00,125.9,125.93,125.84,125.86,3800.0,118.857,118.8853,118.8004,118.8192,3800.0
2017-05-05 10:45:00,125.84,125.95,125.83,125.95,3813.0,118.8004,118.9042,118.7909,118.9042,3813.0
2017-05-05 10:50:00,125.94,125.97,125.92,125.96,3300.0,118.8948,118.9231,118.8759,118.9136,3300.0
2017-05-05 10:55:00,125.95,125.97,125.91,125.96,4000.0,118.9042,118.9231,118.8664,118.9136,4000.0
2017-05-05 11:00:00,125.97,126.06,125.96,126.06,6550.0,118.9231,119.0081,118.9136,119.0081,6550.0
2017-05-05 11:05:00,126.06,126.13,126.02,126.04,4500.0,119.0081,119.0741,118.9703,118.9892,4500.0
2017-05-05 11:10:00,126.02,126.06,125.97,126.0,3330.0,118.9703,119.0081,118.9231,118.9514,3330.0
2017-05-05 11:15:00,126.0,126.17,125.99,126.17,3502.0,118.9514,119.1119,118.942,119.1119,3502.0
2017-05-05 11:20:00,126.2,126.21,126.07,126.07,4032.0,119.1402,119.1497,119.0175,119.0175,4032.0
2017-05-05 11:25:00,126.08,126.17,126.04,126.07,2756.0,119.0269,119.1119,118.9892,119.0175,2756.0
2017-05-05 11:30:00,126.09,126.09,126.03,126.04,1700.0,119.0364,119.0364,118.9797,118.9892,1700.0
2017-05-05 11:35:00,126.04,126.04,125.96,126.02,2500.0,118.9892,118.9892,118.9136,118.9703,2500.0
2017-05-05 11:40:00,126.01,126.09,125.98,126.09,6542.0,118.9608,119.0364,118.9325,119.0364,6542.0
2017-05-05 11:45:00,126.07,126.1,126.04,126.1,3727.0,119.0175,119.0458,118.9892,119.0458,3727.0
2017-05-05 11:50:00,126.12,126.19,126.12,126.17,3759.0,119.0647,119.1308,119.0647,119.1119,3759.0
2017-05-05 11:55:00,126.16,126.16,126.07,126.14,4504.0,119.1025,119.1025,119.0175,119.0836,4504.0
2017-05-05 12:00:00,126.13,126.17,126.12,126.15,1800.0,119.0741,119.1119,119.0647,119.093,1800.0
2017-05-05 12:05:00,126.16,126.19,126.13,126.17,3601.0,119.1025,119.1308,119.0741,119.1119,3601.0
2017-05-05 12:10:00,126.18,126.22,126.16,126.22,4580.0,119.1213,119.1591,119.1025,119.1591,4580.0
2017-05-05 12:15:00,126.24,126.24,126.17,126.17,5787.0,119.178,119.178,119.1119,119.1119,5787.0
2017-05-05 12:20:00,126.17,126.2,126.11,126.12,2409.0,119.1119,119.1402,119.0553,119.0647,2409.0
2017-05-05 12:25:00,126.14,126.15,126.1,126.12,6530.0,119.0836,119.093,119.0458,119.0647,6530.0
2017-05-05 12:30:00,126.12,126.12,126.02,126.05,4939.0,119.0647,119.0647,118.9703,118.9986,4939.0
2017-05-05 12:35:00,126.07,126.11,126.03,126.03,1855.0,119.0175,119.0553,118.9797,118.9797,1855.0
2017-05-05 12:40:00,126.06,126.08,126.04,126.08,3100.0,119.0081,119.0269,118.9892,119.0269,3100.0
2017-05-05 12:45:00,126.1,126.1,125.97,125.97,18180.0,119.0458,119.0458,118.9231,118.9231,18180.0
2017-05-05 12:50:00,125.97,125.98,125.87,125.88,6120.0,118.9231,118.9325,118.8287,118.8381,6120.0
2017-05-05 12:55:00,125.88,125.9,125.83,125.88,5655.0,118.8381,118.857,118.7909,118.8381,5655.0
2017-05-05 13:00:00,125.88,125.88,125.8,125.85,4580.0,118.8381,118.8381,118.7626,118.8098,4580.0
2017-05-05 13:05:00,125.82,125.85,125.78,125.8,6098.0,118.7815,118.8098,118.7437,118.7626,6098.0
2017-05-05 13:10:00,125.8,125.8,125.72,125.74,6179.0,118.7626,118.7626,118.6871,118.706,6179.0
2017-05-05 13:15:00,125.75,125.82,125.73,125.79,3626.0,118.7154,118.7815,118.6965,118.7532,3626.0
2017-05-05 13:20:00,125.8,125.82,125.78,125.82,8038.0,118.7626,118.7815,118.7437,118.7815,8038.0
2017-05-05 13:25:00,125.82,125.83,125.75,125.76,4013.0,118.7815,118.7909,118.7154,118.7248,4013.0
2017-05-05 13:30:00,125.77,125.79,125.74,125.76,4402.0,118.7343,118.7532,118.706,118.7248,4402.0
2017-05-05 13:35:00,125.76,125.78,125.73,125.74,4903.0,118.7248,118.7437,118.6965,118.706,4903.0
2017-05-05 13:40:00,125.74,125.8,125.74,125.8,26246.0,118.706,118.7626,118.706,118.7626,26246.0
2017-05-05 13:45:00,125.78,125.83,125.78,125.83,6100.0,118.7437,118.7909,118.7437,118.7909,6100.0
2017-05-05 13:50:00,125.82,125.9,125.82,125.9,2504.0,118.7815,118.857,118.7815,118.857,2504.0
2017-05-05 13:55:00,125.9,125.93,125.86,125.89,8178.0,118.857,118.8853,118.8192,118.8476,8178.0
2017-05-05 14:00:00,125.87,125.88,125.77,125.78,9316.0,118.8287,118.8381,118.7343,118.7437,9316.0
2017-05-05 14:05:00,125.77,125.85,125.75,125.84,11200.0,118.7343,118.8098,118.7154,118.8004,11200.0
2017-05-05 14:10:00,125.85,125.85,125.71,125.76,6768.0,118.8098,118.8098,118.6776,118.7248,6768.0
2017-05-05 14:15:00,125.74,125.85,125.74,125.85,2713.0,118.706,118.8098,118.706,118.8098,2713.0
2017-05-05 14:20:00,125.83,125.84,125.77,125.84,4281.0,118.7909,118.8004,118.7343,118.8004,4281.0
2017-05-05 14:25:00,125.84,125.84,125.79,125.79,2929.0,118.8004,118.8004,118.7532,118.7532,2929.0
2017-05-05 14:30:00,125.79,125.87,125.76,125.76,5880.0,118.7532,118.8287,118.7248,118.7248,5880.0
2017-05-05 14:35:00,125.75,125.78,125.71,125.72,6026.0,118.7154,118.7437,118.6776,118.6871,6026.0
2017-05-05 14:40:00,125.71,125.78,125.7,125.77,1960.0,118.6776,118.7437,118.6682,118.7343,1960.0
2017-05-05 14:45:00,125.77,125.9,125.77,125.89,4598.0,118.7343,118.857,118.7343,118.8476,4598.0
2017-05-05 14:50:00,125.86,125.95,125.86,125.94,3804.0,118.8192,118.9042,118.8192,118.8948,3804.0
2017-05-05 14:55:00,125.93,125.93,125.89,125.9,4824.0,118.8853,118.8853,118.8476,118.857,4824.0
2017-05-05 15:00:00,125.9,125.92,125.84,125.9,7093.0,118.857,118.8759,118.8004,118.857,7093.0
2017-05-05 15:05:00,125.9,125.98,125.9,125.97,4452.0,118.857,118.9325,118.857,118.9231,4452.0
2017-05-05 15:10:00,125.98,125.98,125.94,125.98,6811.0,118.9325,118.9325,118.8948,118.9325,6811.0
2017-05-05 15:15:00,125.98,125.99,125.93,125.95,4300.0,118.9325,118.942,118.8853,118.9042,4300.0
2017-05-05 15:20:00,125.94,125.96,125.92,125.94,7871.0,118.8948,118.9136,118.8759,118.8948,7871.0
2017-05-05 15:25:00,125.94,125.98,125.93,125.94,6949.0,118.8948,118.9325,118.8853,118.8948,6949.0
2017-05-05 15:30:00,125.94,125.95,125.89,125.91,10764.0,118.8948,118.9042,118.8476,118.8664,10764.0
2017-05-05 15:35:00,125.9,125.9,125.87,125.89,11433.0,118.857,118.857,118.8287,118.8476,11433.0
2017-05-05 15:40:00,125.9,125.99,125.9,125.97,23181.0,118.857,118.942,118.857,118.9231,23181.0
2017-05-05 15:45:00,125.96,126.06,125.96,126.06,13113.0,118.9136,119.0081,118.9136,119.0081,13113.0
2017-05-05 15:50:00,126.07,126.1,126.04,126.08,23079.0,119.0175,119.0458,118.9892,119.0269,23079.0
2017-05-05 15:55:00,126.08,126.14,126.0,126.14,42829.0,119.0269,119.0836,118.9514,119.0836,42829.0
2017-05-08 09:30:00,126.15,126.32,125.98,126.2,9193.0,119.093,119.2535,118.9325,119.1402,9193.0
2017-05-08 09:35:00,126.24,126.35,125.82,126.01,5229.0,119.178,119.2818,118.7815,118.9608,5229.0
2017-05-08 09:40:00,125.89,125.97,125.67,125.81,4195.0,118.8476,118.9231,118.6399,118.772,4195.0
2017-05-08 09:45:00,125.82,125.89,125.77,125.77,2501.0,118.7815,118.8476,118.7343,118.7343,2501.0
2017-05-08 09:50:00,125.78,125.82,125.66,125.68,3970.0,118.7437,118.7815,118.6304,118.6493,3970.0
2017-05-08 09:55:00,125.68,125.69,125.55,125.61,4863.0,118.6493,118.6587,118.5266,118.5832,4863.0
2017-05-08 10:00:00,125.62,125.82,125.56,125.77,20871.0,118.5927,118.7815,118.536,118.7343,20871.0
2017-05-08 10:05:00,125.76,125.79,125.69,125.77,4000.0,118.7248,118.7532,118.6587,118.7343,4000.0
2017-05-08 10:10:00,125.83,125.93,125.82,125.86,5640.0,118.7909,118.8853,118.7815,118.8192,5640.0
2017-05-08 10:15:00,125.86,125.87,125.77,125.77,2400.0,118.8192,118.8287,118.7343,118.7343,2400.0
2017-05-08 10:20:00,125.8,125.85,125.78,125.85,4200.0,118.7626,118.8098,118.7437,118.8098,4200.0
2017-05-08 10:25:00,125.86,125.87,125.72,125.79,3200.0,118.8192,118.8287,118.6871,118.7532,3200.0
2017-05-08 10:30:00,125.8,125.83,125.76,125.81,3800.0,118.7626,118.7909,118.7248,118.772,3800.0
2017-05-08 10:35:00,125.83,125.84,125.8,125.82,2200.0,118.7909,118.8004,118.7626,118.7815,2200.0
2017-05-08 10:40:00,125.82,126.0,125.82,125.97,7450.0,118.7815,118.9514,118.7815,118.9231,7450.0
2017-05-08 10:45:00,126.01,126.02,125.97,125.97,6300.0,118.9608,118.9703,118.9231,118.9231,6300.0
2017-05-08 10:50:00,125.95,125.97,125.83,125.85,2800.0,118.9042,118.9231,118.7909,118.8098,2800.0
2017-05-08 10:55:00,125.87,125.91,125.82,125.91,2016.0,118.8287,118.8664,118.7815,118.8664,2016.0
2017-05-08 11:00:00,125.89,125.9,125.84,125.87,8703.0,118.8476,118.857,118.8004,118.8287,8703.0
2017-05-08 11:05:00,125.88,125.99,125.88,125.93,10500.0,118.8381,118.942,118.8381,118.8853,10500.0
2017-05-08 11:10:00,125.91,125.97,125.91,125.94,3300.0,118.8664,118.9231,118.8664,118.8948,3300.0
2017-05-08 11:15:00,125.96,126.03,125.96,126.01,6373.0,118.9136,118.9797,118.9136,118.9608,6373.0
2017-05-08 11:20:00,126.02,126.03,125.94,125.97,7013.0,118.9703,118.9797,118.8948,118.9231,7013.0
2017-05-08 11:25:00,125.97,125.97,125.88,125.89,6716.0,118.9231,118.9231,118.8381,118.8476,6716.0
2017-05-08 11:30:00,125.88,126.08,125.87,126.08,7898.0,118.8381,119.0269,118.8287,119.0269,7898.0
2017-05-08 11:35:00,126.06,126.08,126.03,126.05,4201.0,119.0081,119.0269,118.9797,118.9986,4201.0
2017-05-08 11:40:00,126.03,126.07,126.01,126.02,6630.0,118.9797,119.0175,118.9608,118.9703,6630.0
2017-05-08 11:45:00,126.02,126.03,125.99,126.02,4307.0,118.9703,118.9797,118.942,118.9703,4307.0
2017-05-08 11:50:00,126.02,126.03,125.98,126.02,5420.0,118.9703,118.9797,118.9325,118.9703,5420.0
2017-05-08 11:55:00,126.03,126.13,126.02,126.08,5300.0,118.9797,119.0741,118.9703,119.0269,5300.0
2017-05-08 12:00:00,126.09,126.17,126.07,126.13,5900.0,119.0364,119.1119,119.0175,119.0741,5900.0
2017-05-08 12:05:00,126.12,126.14,126.09,126.12,3600.0,119.0647,119.0836,119.0364,119.0647,3600.0
2017-05-08 12:10:00,126.12,126.13,126.08,126.08,2581.0,119.0647,119.0741,119.0269,119.0269,2581.0
2017-05-08 12:15:00,126.07,126.09,126.03,126.03,1819.0,119.0175,119.0364,118.9797,118.9797,1819.0
2017-05-08 12:20:00,126.07,126.07,126.02,126.02,2500.0,119.0175,119.0175,118.9703,118.9703,2500.0
2017-05-08 12:25:00,126.03,126.04,126.0,126.01,4705.0,118.9797,118.9892,118.9514,118.9608,4705.0
2017-05-08 12:30:00,126.0,126.05,125.99,126.05,2618.0,118.9514,118.9986,118.942,118.9986,2618.0
2017-05-08 12:35:00,126.07,126.13,126.07,126.12,2700.0,119.0175,119.0741,119.0175,119.0647,2700.0
2017-05-08 12:40:00,126.12,126.13,126.09,126.12,12752.0,119.0647,119.0741,119.0364,119.0647,12752.0
2017-05-08 12:45:00,126.11,126.13,126.11,126.13,1500.0,119.0553,119.0741,119.0553,119.0741,1500.0
2017-05-08 12:50:00,126.14,126.14,126.11,126.14,3700.0,119.0836,119.0836,119.0553,119.0836,3700.0
2017-05-08 12:55:00,126.15,126.15,126.11,126.12,4689.0,119.093,119.093,119.0553,119.0647,4689.0
2017-05-08 13:00:00,126.12,126.2,126.11,126.19,11698.0,119.0647,119.1402,119.0553,119.1308,11698.0
2017-05-08 13:05:00,126.19,126.27,126.18,126.26,8850.0,119.1308,119.2063,119.1213,119.1969,8850.0
2017-05-08 13:10:00,126.26,126.29,126.23,126.25,5850.0,119.1969,119.2252,119.1685,119.1874,5850.0
2017-05-08 13:15:00,126.25,126.27,126.23,126.26,3400.0,119.1874,119.2063,119.1685,119.1969,3400.0
2017-05-08 13:20:00,126.26,126.26,126.21,126.23,3649.0,119.1969,119.1969,119.1497,119.1685,3649.0
2017-05-08 13:25:00,126.23,126.25,126.23,126.23,2132.0,119.1685,119.1874,119.1685,119.1685,2132.0
2017-05-08 13:30:00,126.24,126.26,126.22,126.22,3800.0,119.178,119.1969,119.1591,119.1591,3800.0
2017-05-08 13:35:00,126.23,126.23,126.19,126.19,1700.0,119.1685,119.1685,119.1308,119.1308,1700.0
2017-05-08 13:40:00,126.2,126.2,126.15,126.15,4600.0,119.1402,119.1402,119.093,119.093,4600.0
2017-05-08 13:45:00,126.16,126.16,126.11,126.15,3000.0,119.1025,119.1025,119.0553,119.093,3000.0
2017-05-08 13:50:00,126.13,126.16,126.12,126.14,2400.0,119.0741,119.1025,119.0647,119.0836,2400.0
2017-05-08 13:55:00,126.1,126.11,126.0,126.01,5554.0,119.0458,119.0553,118.9514,118.9608,5554.0
2017-05-08 14:00:00,126.01,126.03,125.99,126.02,21676.0,118.9608,118.9797,118.942,118.9703,21676.0
2017-05-08 14:05:00,126.03,126.07,126.01,126.02,22854.0,118.9797,119.0175,118.9608,118.9703,22854.0
2017-05-08 14:10:00,126.01,126.01,125.96,125.97,11171.0,118.9608,118.9608,118.9136,118.9231,11171.0
2017-05-08 14:15:00,125.97,126.01,125.97,126.0,27529.0,118.9231,118.9608,118.9231,118.9514,27529.0
2017-05-08 14:20:00,126.0,126.07,125.99,126.07,10601.0,118.9514,119.0175,118.942,119.0175,10601.0
2017-05-08 14:25:00,126.05,126.05,125.99,125.99,3907.0,118.9986,118.9986,118.942,118.942,3907.0
2017-05-08 14:30:00,126.02,126.04,126.02,126.03,1100.0,118.9703,118.9892,118.9703,118.9797,1100.0
2017-05-08 14:35:00,126.03,126.05,126.01,126.04,24945.0,118.9797,118.9986,118.9608,118.9892,24945.0
2017-05-08 14:40:00,126.04,126.07,126.01,126.03,5902.0,118.9892,119.0175,118.9608,118.9797,5902.0
2017-05-08 14:45:00,126.02,126.06,126.02,126.05,2205.0,118.9703,119.0081,118.9703,118.9986,2205.0
2017-05-08 14:50:00,126.06,126.13,126.06,126.09,3800.0,119.0081,119.0741,119.0081,119.0364,3800.0
2017-05-08 14:55:00,126.08,126.12,126.08,126.12,3965.0,119.0269,119.0647,119.0269,119.0647,3965.0
2017-05-08 15:00:00,126.12,126.12,126.07,126.08,5914.0,119.0647,119.0647,119.0175,119.0269,5914.0
2017-05-08 15:05:00,126.08,126.13,126.08,126.11,3815.0,119.0269,119.0741,119.0269,119.0553,3815.0
2017-05-08 15:10:00,126.14,126.14,126.13,126.13,1300.0,119.0836,119.0836,119.0741,119.0741,1300.0
2017-05-08 15:15:00,126.12,126.13,126.05,126.08,5521.0,119.0647,119.0741,118.9986,119.0269,5521.0
2017-05-08 15:20:00,126.08,126.08,126.06,126.08,8474.0,119.0269,119.0269,119.0081,119.0269,8474.0
2017-05-08 15:25:00,126.08,126.1,126.06,126.07,8828.0,119.0269,119.0458,119.0081,119.0175,8828.0
2017-05-08 15:30:00,126.07,126.15,126.05,126.15,9632.0,119.0175,119.093,118.9986,119.093,9632.0
2017-05-08 15:35:00,126.13,126.14,126.05,126.07,6586.0,119.0741,119.0836,118.9986,119.0175,6586.0
2017-05-08 15:40:00,126.07,126.08,126.06,126.07,5309.0,119.0175,119.0269,119.0081,119.0175,5309.0
2017-05-08 15:45:00,126.07,126.07,126.02,126.04,9384.0,119.0175,119.0175,118.9703,118.9892,9384.0
2017-05-08 15:50:00,126.04,126.13,126.03,126.11,16202.0,118.9892,119.0741,118.9797,119.0553,16202.0
2017-05-08 15:55:00,126.11,126.16,126.08,126.16,47214.0,119.0553,119.1025,119.0269,119.1025,47214.0
2017-05-09 09:30:00,126.22,126.22,125.9,126.07,16943.0,119.1591,119.1591,118.857,119.0175,16943.0
2017-05-09 09:35:00,126.14,126.29,126.04,126.05,4388.0,119.0836,119.2252,118.9892,118.9986,4388.0
2017-05-09 09:40:00,125.97,126.1,125.95,126.08,8080.0,118.9231,119.0458,118.9042,119.0269,8080.0
2017-05-09 09:45:00,126.1,126.16,126.03,126.15,9184.0,119.0458,119.1025,118.9797,119.093,9184.0
2017-05-09 09:50:00,126.16,126.22,126.13,126.18,5838.0,119.1025,119.1591,119.0741,119.1213,5838.0
2017-05-09 09:55:00,126.22,126.43,126.2,126.43,5255.0,119.1591,119.3574,119.1402,119.3574,5255.0
2017-05-09 10:00:00,126.45,126.47,126.27,126.28,9580.0,119.3762,119.3951,119.2063,119.2157,9580.0
2017-05-09 10:05:00,126.29,126.4,126.28,126.3,7777.0,119.2252,119.329,119.2157,119.2346,7777.0
2017-05-09 10:10:00,126.28,126.33,126.23,126.26,9571.0,119.2157,119.2629,119.1685,119.1969,9571.0
2017-05-09 10:15:00,126.28,126.38,126.28,126.35,6021.0,119.2157,119.3101,119.2157,119.2818,6021.0
2017-05-09 10:20:00,126.39,126.46,126.36,126.46,5810.0,119.3196,119.3857,119.2913,119.3857,5810.0
2017-05-09 10:25:00,126.47,126.53,126.39,126.51,4681.0,119.3951,119.4518,119.3196,119.4329,4681.0
2017-05-09 10:30:00,126.51,126.6,126.5,126.59,39195.0,119.4329,119.5178,119.4234,119.5084,39195.0
2017-05-09 10:35:00,126.6,126.8,126.59,126.8,14933.0,119.5178,119.7067,119.5084,119.7067,14933.0
2017-05-09 10:40:00,126.8,126.83,126.67,126.7,15844.0,119.7067,119.735,119.5839,119.6122,15844.0
2017-05-09 10:45:00,126.7,126.81,126.66,126.8,21624.0,119.6122,119.7161,119.5745,119.7067,21624.0
2017-05-09 10:50:00,126.81,126.91,126.77,126.77,15516.0,119.7161,119.8105,119.6783,119.6783,15516.0
2017-05-09 10:55:00,126.78,126.95,126.72,126.95,22185.0,119.6878,119.8483,119.6311,119.8483,22185.0
2017-05-09 11:00:00,126.97,126.97,126.86,126.9,18900.0,119.8671,119.8671,119.7633,119.8011,18900.0
2017-05-09 11:05:00,126.91,126.91,126.84,126.88,6869.0,119.8105,119.8105,119.7444,119.7822,6869.0
2017-05-09 11:10:00,126.88,126.94,126.85,126.92,6900.0,119.7822,119.8388,119.7539,119.8199,6900.0
2017-05-09 11:15:00,126.92,126.93,126.77,126.77,9720.0,119.8199,119.8294,119.6783,119.6783,9720.0
2017-05-09 11:20:00,126.78,126.94,126.76,126.84,13764.0,119.6878,119.8388,119.6689,119.7444,13764.0
2017-05-09 11:25:00,126.82,126.82,126.68,126.75,10571.0,119.7255,119.7255,119.5934,119.6595,10571.0
2017-05-09 11:30:00,126.73,126.74,126.65,126.66,3200.0,119.6406,119.65,119.565,119.5745,3200.0
2017-05-09 11:35:00,126.67,126.71,126.64,126.71,9942.0,119.5839,119.6217,119.5556,119.6217,9942.0
2017-05-09 11:40:00,126.73,126.79,126.72,126.75,12075.0,119.6406,119.6972,119.6311,119.6595,12075.0
2017-05-09 11:45:00,126.75,126.75,126.68,126.74,6549.0,119.6595,119.6595,119.5934,119.65,6549.0
2017-05-09 11:50:00,126.75,126.78,126.72,126.78,8589.0,119.6595,119.6878,119.6311,119.6878,8589.0
2017-05-09 11:55:00,126.79,126.82,126.78,126.82,6984.0,119.6972,119.7255,119.6878,119.7255,6984.0
2017-05-09 12:00:00,126.83,126.83,126.8,126.8,4000.0,119.735,119.735,119.7067,119.7067,4000.0
2017-05-09 12:05:00,126.79,126.8,126.71,126.76,7040.0,119.6972,119.7067,119.6217,119.6689,7040.0
2017-05-09 12:10:00,126.77,126.8,126.75,126.75,2100.0,119.6783,119.7067,119.6595,119.6595,2100.0
2017-05-09 12:15:00,126.75,126.77,126.74,126.75,4310.0,119.6595,119.6783,119.65,119.6595,4310.0
2017-05-09 12:20:00,126.75,126.75,126.68,126.74,11953.0,119.6595,119.6595,119.5934,119.65,11953.0
2017-05-09 12:25:00,126.73,126.81,126.71,126.77,10821.0,119.6406,119.7161,119.6217,119.6783,10821.0
2017-05-09 12:30:00,126.77,126.86,126.77,126.86,9619.0,119.6783,119.7633,119.6783,119.7633,9619.0
2017-05-09 12:35:00,126.84,126.95,126.79,126.94,10535.0,119.7444,119.8483,119.6972,119.8388,10535.0
2017-05-09 12:40:00,126.94,127.0,126.93,126.98,7026.0,119.8388,119.8955,119.8294,119.8766,7026.0
2017-05-09 12:45:00,126.99,127.06,126.99,127.03,7971.0,119.886,119.9521,119.886,119.9238,7971.0
2017-05-09 12:50:00,127.03,127.08,127.03,127.04,5724.0,119.9238,119.971,119.9238,119.9332,5724.0
2017-05-09 12:55:00,127.02,127.03,126.98,126.99,5017.0,119.9143,119.9238,119.8766,119.886,5017.0
2017-05-09 13:00:00,127.0,127.01,126.95,126.98,10900.0,119.8955,119.9049,119.8483,119.8766,10900.0
2017-05-09 13:05:00,126.98,127.02,126.97,127.01,6389.0,119.8766,119.9143,119.8671,119.9049,6389.0
2017-05-09 13:10:00,127.01,127.08,127.01,127.07,8481.0,119.9049,119.971,119.9049,119.9615,8481.0
2017-05-09 13:15:00,127.06,127.06,126.96,126.98,4600.0,119.9521,119.9521,119.8577,119.8766,4600.0
2017-05-09 13:20:00,126.98,126.98,126.95,126.96,5025.0,119.8766,119.8766,119.8483,119.8577,5025.0
2017-05-09 13:25:00,126.95,126.95,126.82,126.85,7490.0,119.8483,119.8483,119.7255,119.7539,7490.0
2017-05-09 13:30:00,126.85,126.87,126.79,126.82,8366.0,119.7539,119.7727,119.6972,119.7255,8366.0
2017-05-09 13:35:00,126.81,126.93,126.81,126.88,13890.0,119.7161,119.8294,119.7161,119.7822,13890.0
2017-05-09 13:40:00,126.88,126.89,126.87,126.87,5939.0,119.7822,119.7916,119.7727,119.7727,5939.0
2017-05-09 13:45:00,126.87,126.87,126.8,126.83,5467.0,119.7727,119.7727,119.7067,119.735,5467.0
2017-05-09 13:50:00,126.82,126.92,126.82,126.92,9155.0,119.7255,119.8199,119.7255,119.8199,9155.0
2017-05-09 13:55:00,126.92,126.92,126.87,126.89,5300.0,119.8199,119.8199,119.7727,119.7916,5300.0
2017-05-09 14:00:00,126.89,126.92,126.88,126.91,7444.0,119.7916,119.8199,119.7822,119.8105,7444.0
2017-05-09 14:05:00,126.92,126.92,126.86,126.92,11410.0,119.8199,119.8199,119.7633,119.8199,11410.0
2017-05-09 14:10:00,126.9,127.0,126.88,126.97,6005.0,119.8011,119.8955,119.7822,119.8671,6005.0
2017-05-09 14:15:00,126.98,127.06,126.98,127.01,7353.0,119.8766,119.9521,119.8766,119.9049,7353.0
2017-05-09 14:20:00,127.01,127.04,127.0,127.04,8926.0,119.9049,119.9332,119.8955,119.9332,8926.0
2017-05-09 14:25:00,127.04,127.04,126.95,126.96,5630.0,119.9332,119.9332,119.8483,119.8577,5630.0
2017-05-09 14:30:00,126.95,126.96,126.92,126.92,5120.0,119.8483,119.8577,119.8199,119.8199,5120.0
2017-05-09 14:35:00,126.93,127.03,126.92,126.99,10038.0,119.8294,119.9238,119.8199,119.886,10038.0
2017-05-09 14:40:00,127.0,127.04,126.98,127.03,4477.0,119.8955,119.9332,119.8766,119.9238,4477.0
2017-05-09 14:45:00,127.04,127.07,127.0,127.02,7777.0,119.9332,119.9615,119.8955,119.9143,7777.0
2017-05-09 14:50:00,127.03,127.04,126.97,126.97,8315.0,119.9238,119.9332,119.8671,119.8671,8315.0
2017-05-09 14:55:00,126.98,127.04,126.98,127.02,12348.0,119.8766,119.9332,119.8766,119.9143,12348.0
2017-05-09 15:00:00,127.01,127.02,126.97,127.0,16995.0,119.9049,119.9143,119.8671,119.8955,16995.0
2017-05-09 15:05:00,126.99,127.06,126.94,126.94,15788.0,119.886,119.9521,119.8388,119.8388,15788.0
2017-05-09 15:10:00,126.94,127.0,126.94,126.98,11412.0,119.8388,119.8955,119.8388,119.8766,11412.0
2017-05-09 15:15:00,126.98,127.01,126.97,126.99,9794.0,119.8766,119.9049,119.8671,119.886,9794.0
2017-05-09 15:20:00,126.98,127.01,126.97,127.0,10884.0,119.8766,119.9049,119.8671,119.8955,10884.0
2017-05-09 15:25:00,127.0,127.02,126.98,127.0,12559.0,119.8955,119.9143,119.8766,119.8955,12559.0
2017-05-09 15:30:00,127.01,127.01,126.9,126.9,11135.0,119.9049,119.9049,119.8011,119.8011,11135.0
2017-05-09 15:35:00,126.9,126.9,126.79,126.83,23076.0,119.8011,119.8011,119.6972,119.735,23076.0
2017-05-09 15:40:00,126.82,126.83,126.69,126.7,14295.0,119.7255,119.735,119.6028,119.6122,14295.0
2017-05-09 15:45:00,126.7,126.78,126.7,126.78,17847.0,119.6122,119.6878,119.6122,119.6878,17847.0
2017-05-09 15:50:00,126.77,126.79,126.7,126.77,25124.0,119.6783,119.6972,119.6122,119.6783,25124.0
2017-05-09 15:55:00,126.78,126.79,126.71,126.73,51439.0,119.6878,119.6972,119.6217,119.6406,51439.0
2017-05-10 09:30:00,126.45,127.42,126.45,126.72,18771.0,119.3762,120.292,119.3762,119.6311,18771.0
2017-05-10 09:35:00,126.72,126.83,126.72,126.78,2400.0,119.6311,119.735,119.6311,119.6878,2400.0
2017-05-10 09:40:00,126.78,126.81,126.63,126.67,2843.0,119.6878,119.7161,119.5462,119.5839,2843.0
2017-05-10 09:45:00,126.67,126.78,126.63,126.78,4288.0,119.5839,119.6878,119.5462,119.6878,4288.0
2017-05-10 09:50:00,126.81,126.81,126.7,126.74,4500.0,119.7161,119.7161,119.6122,119.65,4500.0
2017-05-10 09:55:00,126.76,126.84,126.76,126.78,6481.0,119.6689,119.7444,119.6689,119.6878,6481.0
2017-05-10 10:00:00,126.78,126.78,126.59,126.64,9002.0,119.6878,119.6878,119.5084,119.5556,9002.0
2017-05-10 10:05:00,126.66,126.8,126.66,126.71,4200.0,119.5745,119.7067,119.5745,119.6217,4200.0
2017-05-10 10:10:00,126.73,126.86,126.71,126.84,4241.0,119.6406,119.7633,119.6217,119.7444,4241.0
2017-05-10 10:15:00,126.83,126.92,126.77,126.92,4484.0,119.735,119.8199,119.6783,119.8199,4484.0
2017-05-10 10:20:00,126.94,126.98,126.84,126.9,3800.0,119.8388,119.8766,119.7444,119.8011,3800.0
2017-05-10 10:25:00,126.88,126.95,126.85,126.95,2200.0,119.7822,119.8483,119.7539,119.8483,2200.0
2017-05-10 10:30:00,126.95,126.96,126.77,126.84,5850.0,119.8483,119.8577,119.6783,119.7444,5850.0
2017-05-10 10:35:00,126.86,126.91,126.81,126.81,5600.0,119.7633,119.8105,119.7161,119.7161,5600.0
2017-05-10 10:40:00,126.8,126.85,126.73,126.8,6305.0,119.7067,119.7539,119.6406,119.7067,6305.0
2017-05-10 10:45:00,126.79,126.79,126.68,126.69,5078.0,119.6972,119.6972,119.5934,119.6028,5078.0
2017-05-10 10:50:00,126.7,126.7,126.63,126.65,3945.0,119.6122,119.6122,119.5462,119.565,3945.0
2017-05-10 10:55:00,126.64,126.64,126.53,126.59,5953.0,119.5556,119.5556,119.4518,119.5084,5953.0
2017-05-10 11:00:00,126.57,126.77,126.57,126.77,4492.0,119.4895,119.6783,119.4895,119.6783,4492.0
2017-05-10 11:05:00,126.77,126.86,126.77,126.86,5800.0,119.6783,119.7633,119.6783,119.7633,5800.0
2017-05-10 11:10:00,126.88,126.93,126.84,126.93,4533.0,119.7822,119.8294,119.7444,119.8294,4533.0
2017-05-10 11:15:00,126.93,126.93,126.89,126.91,40135.0,119.8294,119.8294,119.7916,119.8105,40135.0
2017-05-10 11:20:00,126.92,127.12,126.91,127.08,7079.0,119.8199,120.0088,119.8105,119.971,7079.0
2017-05-10 11:25:00,127.08,127.15,127.06,127.06,7326.0,119.971,120.0371,119.9521,119.9521,7326.0
2017-05-10 11:30:00,127.06,127.06,127.01,127.01,2685.0,119.9521,119.9521,119.9049,119.9049,2685.0
2017-05-10 11:35:00,127.01,127.07,126.99,127.07,3380.0,119.9049,119.9615,119.886,119.9615,3380.0
2017-05-10 11:40:00,127.06,127.07,126.99,127.01,3071.0,119.9521,119.9615,119.886,119.9049,3071.0
2017-05-10 11:45:00,127.01,127.01,126.96,126.96,4003.0,119.9049,119.9049,119.8577,119.8577,4003.0
2017-05-10 11:50:00,126.97,126.99,126.96,126.99,2100.0,119.8671,119.886,119.8577,119.886,2100.0
2017-05-10 11:55:00,127.0,127.04,126.95,126.99,14139.0,119.8955,119.9332,119.8483,119.886,14139.0
2017-05-10 12:00:00,126.98,126.98,126.92,126.93,3300.0,119.8766,119.8766,119.8199,119.8294,3300.0
2017-05-10 12:05:00,126.94,126.96,126.88,126.88,7780.0,119.8388,119.8577,119.7822,119.7822,7780.0
2017-05-10 12:10:00,126.88,126.91,126.79,126.81,6265.0,119.7822,119.8105,119.6972,119.7161,6265.0
2017-05-10 12:15:00,126.85,126.89,126.81,126.88,4700.0,119.7539,119.7916,119.7161,119.7822,4700.0
2017-05-10 12:20:00,126.88,126.97,126.88,126.95,2915.0,119.7822,119.8671,119.7822,119.8483,2915.0
2017-05-10 12:25:00,126.96,127.07,126.96,127.06,5565.0,119.8577,119.9615,119.8577,119.9521,5565.0
2017-05-10 12:30:00,127.06,127.13,127.06,127.12,2869.0,119.9521,120.0182,119.9521,120.0088,2869.0
2017-05-10 12:35:00,127.12,127.14,127.11,127.12,4170.0,120.0088,120.0276,119.9993,120.0088,4170.0
2017-05-10 12:40:00,127.13,127.2,127.12,127.17,4000.0,120.0182,120.0843,120.0088,120.056,4000.0
2017-05-10 12:45:00,127.17,127.21,127.16,127.2,3487.0,120.056,120.0937,120.0465,120.0843,3487.0
2017-05-10 12:50:00,127.2,127.2,127.15,127.15,2600.0,120.0843,120.0843,120.0371,120.0371,2600.0
2017-05-10 12:55:00,127.16,127.21,127.16,127.21,4685.0,120.0465,120.0937,120.0465,120.0937,4685.0
2017-05-10 13:00:00,127.22,127.24,127.19,127.19,4271.0,120.1032,120.122,120.0748,120.0748,4271.0
2017-05-10 13:05:00,127.19,127.2,127.14,127.17,9132.0,120.0748,120.0843,120.0276,120.056,9132.0
2017-05-10 13:10:00,127.17,127.21,127.17,127.18,4125.0,120.056,120.0937,120.056,120.0654,4125.0
2017-05-10 13:15:00,127.17,127.18,127.13,127.15,4658.0,120.056,120.0654,120.0182,120.0371,4658.0
2017-05-10 13:20:00,127.17,127.17,127.14,127.16,3699.0,120.056,120.056,120.0276,120.0465,3699.0
2017-05-10 13:25:00,127.17,127.23,127.17,127.18,4425.0,120.056,120.1126,120.056,120.0654,4425.0
2017-05-10 13:30:00,127.17,127.23,127.17,127.19,5028.0,120.056,120.1126,120.056,120.0748,5028.0
2017-05-10 13:35:00,127.19,127.19,127.17,127.17,3142.0,120.0748,120.0748,120.056,120.056,3142.0
2017-05-10 13:40:00,127.17,127.21,127.17,127.2,3674.0,120.056,120.0937,120.056,120.0843,3674.0
2017-05-10 13:45:00,127.19,127.21,127.18,127.19,3400.0,120.0748,120.0937,120.0654,120.0748,3400.0
2017-05-10 13:50:00,127.19,127.2,127.18,127.19,3067.0,120.0748,120.0843,120.0654,120.0748,3067.0
2017-05-10 13:55:00,127.2,127.21,127.15,127.21,9896.0,120.0843,120.0937,120.0371,120.0937,9896.0
2017-05-10 14:00:00,127.2,127.21,127.15,127.15,8916.0,120.0843,120.0937,120.0371,120.0371,8916.0
2017-05-10 14:05:00,127.16,127.21,127.15,127.18,37208.0,120.0465,120.0937,120.0371,120.0654,37208.0
2017-05-10 14:10:00,127.18,127.2,127.15,127.19,12508.0,120.0654,120.0843,120.0371,120.0748,12508.0
2017-05-10 14:15:00,127.19,127.19,127.12,127.15,6669.0,120.0748,120.0748,120.0088,120.0371,6669.0
2017-05-10 14:20:00,127.14,127.14,127.11,127.13,3880.0,120.0276,120.0276,119.9993,120.0182,3880.0
2017-05-10 14:25:00,127.14,127.27,127.13,127.27,137384.0,120.0276,120.1504,120.0182,120.1504,137384.0
2017-05-10 14:30:00,127.25,127.31,127.23,127.28,6278.0,120.1315,120.1881,120.1126,120.1598,6278.0
2017-05-10 14:35:00,127.29,127.34,127.27,127.34,47635.0,120.1692,120.2164,120.1504,120.2164,47635.0
2017-05-10 14:40:00,127.35,127.35,127.28,127.3,4425.0,120.2259,120.2259,120.1598,120.1787,4425.0
2017-05-10 14:45:00,127.31,127.37,127.3,127.37,4400.0,120.1881,120.2448,120.1787,120.2448,4400.0
2017-05-10 14:50:00,127.38,127.45,127.37,127.42,45544.0,120.2542,120.3203,120.2448,120.292,45544.0
2017-05-10 14:55:00,127.41,127.43,127.4,127.41,2900.0,120.2825,120.3014,120.2731,120.2825,2900.0
2017-05-10 15:00:00,127.44,127.45,127.41,127.44,6329.0,120.3109,120.3203,120.2825,120.3109,6329.0
2017-05-10 15:05:00,127.44,127.44,127.39,127.43,5933.0,120.3109,120.3109,120.2636,120.3014,5933.0
2017-05-10 15:10:00,127.45,127.46,127.42,127.43,4213.0,120.3203,120.3297,120.292,120.3014,4213.0
2017-05-10 15:15:00,127.44,127.45,127.38,127.38,5923.0,120.3109,120.3203,120.2542,120.2542,5923.0
2017-05-10 15:20:00,127.36,127.36,127.27,127.31,5126.0,120.2353,120.2353,120.1504,120.1881,5126.0
2017-05-10 15:25:00,127.31,127.31,127.22,127.22,6030.0,120.1881,120.1881,120.1032,120.1032,6030.0
2017-05-10 15:30:00,127.22,127.24,127.18,127.19,7560.0,120.1032,120.122,120.0654,120.0748,7560.0
2017-05-10 15:35:00,127.19,127.19,126.99,127.02,10610.0,120.0748,120.0748,119.886,119.9143,10610.0
2017-05-10 15:40:00,127.03,127.03,126.97,127.01,35995.0,119.9238,119.9238,119.8671,119.9049,35995.0
2017-05-10 15:45:00,127.02,127.04,127.01,127.02,13445.0,119.9143,119.9332,119.9049,119.9143,13445.0
2017-05-10 15:50:00,127.03,127.1,127.01,127.09,18538.0,119.9238,119.9899,119.9049,119.9804,18538.0
2017-05-10 15:55:00,127.09,127.11,127.04,127.06,37083.0,119.9804,119.9993,119.9332,119.9521,37083.0
2017-05-11 09:30:00,126.63,126.84,126.28,126.45,18327.0,119.5462,119.7444,119.2157,119.3762,18327.0
2017-05-11 09:35:00,126.5,126.86,126.47,126.86,6150.0,119.4234,119.7633,119.3951,119.7633,6150.0
2017-05-11 09:40:00,126.82,127.05,126.74,127.03,15090.0,119.7255,119.9427,119.65,119.9238,15090.0
2017-05-11 09:45:00,127.01,127.19,126.97,127.1,75369.0,119.9049,120.0748,119.8671,119.9899,75369.0
2017-05-11 09:50:00,127.07,127.07,126.82,126.88,4751.0,119.9615,119.9615,119.7255,119.7822,4751.0
2017-05-11 09:55:00,126.82,126.82,126.66,126.73,2100.0,119.7255,119.7255,119.5745,119.6406,2100.0
2017-05-11 10:00:00,126.75,126.77,126.61,126.66,9200.0,119.6595,119.6783,119.5273,119.5745,9200.0
2017-05-11 10:05:00,126.7,126.71,126.59,126.66,2900.0,119.6122,119.6217,119.5084,119.5745,2900.0
2017-05-11 10:10:00,126.68,126.68,126.5,126.55,3673.0,119.5934,119.5934,119.4234,119.4706,3673.0
2017-05-11 10:15:00,126.54,126.62,126.39,126.39,4598.0,119.4612,119.5367,119.3196,119.3196,4598.0
2017-05-11 10:20:00,126.43,126.54,126.35,126.36,4368.0,119.3574,119.4612,119.2818,119.2913,4368.0
2017-05-11 10:25:00,126.4,126.52,126.4,126.51,3925.0,119.329,119.4423,119.329,119.4329,3925.0
2017-05-11 10:30:00,126.5,126.64,126.45,126.64,11200.0,119.4234,119.5556,119.3762,119.5556,11200.0
2017-05-11 10:35:00,126.64,126.81,126.62,126.7,3808.0,119.5556,119.7161,119.5367,119.6122,3808.0
2017-05-11 10:40:00,126.69,126.81,126.68,126.76,44815.0,119.6028,119.7161,119.5934,119.6689,44815.0
2017-05-11 10:45:00,126.72,126.72,126.58,126.58,4600.0,119.6311,119.6311,119.499,119.499,4600.0
2017-05-11 10:50:00,126.58,126.58,126.34,126.34,6900.0,119.499,119.499,119.2724,119.2724,6900.0
2017-05-11 10:55:00,126.34,126.51,126.34,126.51,6201.0,119.2724,119.4329,119.2724,119.4329,6201.0
2017-05-11 11:00:00,126.52,126.52,126.32,126.4,7800.0,119.4423,119.4423,119.2535,119.329,7800.0
2017-05-11 11:05:00,126.36,126.39,126.26,126.32,9900.0,119.2913,119.3196,119.1969,119.2535,9900.0
2017-05-11 11:10:00,126.33,126.42,126.33,126.33,4700.0,119.2629,119.3479,119.2629,119.2629,4700.0
2017-05-11 11:15:00,126.37,126.49,126.35,126.46,5000.0,119.3007,119.414,119.2818,119.3857,5000.0
2017-05-11 11:20:00,126.45,126.45,126.37,126.42,6441.0,119.3762,119.3762,119.3007,119.3479,6441.0
2017-05-11 11:25:00,126.43,126.43,126.31,126.35,8442.0,119.3574,119.3574,119.2441,119.2818,8442.0
2017-05-11 11:30:00,126.36,126.36,126.24,126.28,9634.0,119.2913,119.2913,119.178,119.2157,9634.0
2017-05-11 11:35:00,126.29,126.38,126.23,126.25,7422.0,119.2252,119.3101,119.1685,119.1874,7422.0
2017-05-11 11:40:00,126.25,126.35,126.25,126.28,5130.0,119.1874,119.2818,119.1874,119.2157,5130.0
2017-05-11 11:45:00,126.27,126.31,126.22,126.22,3800.0,119.2063,119.2441,119.1591,119.1591,3800.0
2017-05-11 11:50:00,126.22,126.25,126.21,126.22,1800.0,119.1591,119.1874,119.1497,119.1591,1800.0
2017-05-11 11:55:00,126.23,126.24,126.17,126.18,4247.0,119.1685,119.178,119.1119,119.1213,4247.0
2017-05-11 12:00:00,126.2,126.22,126.19,126.19,4702.0,119.1402,119.1591,119.1308,119.1308,4702.0
2017-05-11 12:05:00,126.2,126.23,126.2,126.22,1300.0,119.1402,119.1685,119.1402,119.1591,1300.0
2017-05-11 12:10:00,126.21,126.23,126.18,126.23,3260.0,119.1497,119.1685,119.1213,119.1685,3260.0
2017-05-11 12:15:00,126.21,126.33,126.21,126.3,6210.0,119.1497,119.2629,119.1497,119.2346,6210.0
2017-05-11 12:20:00,126.31,126.35,126.29,126.34,4285.0,119.2441,119.2818,119.2252,119.2724,4285.0
2017-05-11 12:25:00,126.33,126.33,126.23,126.24,5620.0,119.2629,119.2629,119.1685,119.178,5620.0
2017-05-11 12:30:00,126.23,126.24,126.2,126.24,3196.0,119.1685,119.178,119.1402,119.178,3196.0
2017-05-11 12:35:00,126.26,126.29,126.24,126.25,2328.0,119.1969,119.2252,119.178,119.1874,2328.0
2017-05-11 12:40:00,126.25,126.25,126.17,126.17,2300.0,119.1874,119.1874,119.1119,119.1119,2300.0
2017-05-11 12:45:00,126.16,126.19,126.13,126.13,3460.0,119.1025,119.1308,119.0741,119.0741,3460.0
2017-05-11 12:50:00,126.11,126.12,126.09,126.09,2417.0,119.0553,119.0647,119.0364,119.0364,2417.0
2017-05-11 12:55:00,126.08,126.09,126.08,126.09,2039.0,119.0269,119.0364,119.0269,119.0364,2039.0
2017-05-11 13:00:00,126.09,126.22,126.08,126.15,5080.0,119.0364,119.1591,119.0269,119.093,5080.0
2017-05-11 13:05:00,126.16,126.19,126.15,126.17,2300.0,119.1025,119.1308,119.093,119.1119,2300.0
2017-05-11 13:10:00,126.19,126.22,126.14,126.21,3300.0,119.1308,119.1591,119.0836,119.1497,3300.0
2017-05-11 13:15:00,126.22,126.29,126.2,126.24,4162.0,119.1591,119.2252,119.1402,119.178,4162.0
2017-05-11 13:20:00,126.28,126.28,126.18,126.2,3900.0,119.2157,119.2157,119.1213,119.1402,3900.0
2017-05-11 13:25:00,126.23,126.23,126.2,126.2,2100.0,119.1685,119.1685,119.1402,119.1402,2100.0
2017-05-11 13:30:00,126.21,126.25,126.21,126.25,3600.0,119.1497,119.1874,119.1497,119.1874,3600.0
2017-05-11 13:35:00,126.24,126.33,126.24,126.33,4728.0,119.178,119.2629,119.178,119.2629,4728.0
2017-05-11 13:40:00,126.3,126.35,126.28,126.35,4000.0,119.2346,119.2818,119.2157,119.2818,4000.0
2017-05-11 13:45:00,126.35,126.38,126.32,126.35,7978.0,119.2818,119.3101,119.2535,119.2818,7978.0
2017-05-11 13:50:00,126.32,126.38,126.32,126.36,2300.0,119.2535,119.3101,119.2535,119.2913,2300.0
2017-05-11 13:55:00,126.38,126.4,126.37,126.4,2100.0,119.3101,119.329,119.3007,119.329,2100.0
2017-05-11 14:00:00,126.38,126.45,126.35,126.45,4355.0,119.3101,119.3762,119.2818,119.3762,4355.0
2017-05-11 14:05:00,126.46,126.46,126.36,126.39,8400.0,119.3857,119.3857,119.2913,119.3196,8400.0
2017-05-11 14:10:00,126.39,126.39,126.31,126.34,5750.0,119.3196,119.3196,119.2441,119.2724,5750.0
2017-05-11 14:15:00,126.34,126.46,126.32,126.42,6876.0,119.2724,119.3857,119.2535,119.3479,6876.0
2017-05-11 14:20:00,126.42,126.5,126.42,126.45,5918.0,119.3479,119.4234,119.3479,119.3762,5918.0
2017-05-11 14:25:00,126.46,126.46,126.43,126.44,8793.0,119.3857,119.3857,119.3574,119.3668,8793.0
2017-05-11 14:30:00,126.48,126.48,126.39,126.42,17398.0,119.4046,119.4046,119.3196,119.3479,17398.0
2017-05-11 14:35:00,126.43,126.48,126.39,126.42,5300.0,119.3574,119.4046,119.3196,119.3479,5300.0
2017-05-11 14:40:00,126.42,126.44,126.38,126.38,3800.0,119.3479,119.3668,119.3101,119.3101,3800.0
2017-05-11 14:45:00,126.37,126.38,126.32,126.38,5409.0,119.3007,119.3101,119.2535,119.3101,5409.0
2017-05-11 14:50:00,126.39,126.39,126.29,126.3,4981.0,119.3196,119.3196,119.2252,119.2346,4981.0
2017-05-11 14:55:00,126.31,126.34,126.28,126.33,5700.0,119.2441,119.2724,119.2157,119.2629,5700.0
2017-05-11 15:00:00,126.34,126.39,126.33,126.35,7634.0,119.2724,119.3196,119.2629,119.2818,7634.0
2017-05-11 15:05:00,126.35,126.39,126.34,126.34,4910.0,119.2818,119.3196,119.2724,119.2724,4910.0
2017-05-11 15:10:00,126.35,126.38,126.34,126.38,5500.0,119.2818,119.3101,119.2724,119.3101,5500.0
2017-05-11 15:15:00,126.39,126.39,126.33,126.36,25536.0,119.3196,119.3196,119.2629,119.2913,25536.0
2017-05-11 15:20:00,126.37,126.48,126.36,126.47,17816.0,119.3007,119.4046,119.2913,119.3951,17816.0
2017-05-11 15:25:00,126.49,126.67,126.48,126.66,16250.0,119.414,119.5839,119.4046,119.5745,16250.0
2017-05-11 15:30:00,126.65,126.66,126.6,126.62,11340.0,119.565,119.5745,119.5178,119.5367,11340.0
2017-05-11 15:35:00,126.61,126.77,126.59,126.77,25794.0,119.5273,119.6783,119.5084,119.6783,25794.0
2017-05-11 15:40:00,126.77,126.89,126.72,126.88,44919.0,119.6783,119.7916,119.6311,119.7822,44919.0
2017-05-11 15:45:00,126.86,126.95,126.84,126.95,24750.0,119.7633,119.8483,119.7444,119.8483,24750.0
2017-05-11 15:50:00,126.96,127.0,126.94,126.95,33717.0,119.8577,119.8955,119.8388,119.8483,33717.0
2017-05-11 15:55:00,126.94,126.95,126.75,126.87,39788.0,119.8388,119.8483,119.6595,119.7727,39788.0
2017-05-12 09:30:00,126.87,126.87,126.14,126.18,19363.0,119.7727,119.7727,119.0836,119.1213,19363.0
2017-05-12 09:35:00,126.35,126.45,126.29,126.29,3568.0,119.2818,119.3762,119.2252,119.2252,3568.0
2017-05-12 09:40:00,126.38,126.38,126.24,126.26,2800.0,119.3101,119.3101,119.178,119.1969,2800.0
2017-05-12 09:45:00,126.33,126.38,126.16,126.18,11007.0,119.2629,119.3101,119.1025,119.1213,11007.0
2017-05-12 09:50:00,126.26,126.44,126.24,126.44,6100.0,119.1969,119.3668,119.178,119.3668,6100.0
2017-05-12 09:55:00,126.39,126.39,126.26,126.32,69983.0,119.3196,119.3196,119.1969,119.2535,69983.0
2017-05-12 10:00:00,126.39,126.61,126.36,126.61,34850.0,119.3196,119.5273,119.2913,119.5273,34850.0
2017-05-12 10:05:00,126.61,126.71,126.54,126.57,9919.0,119.5273,119.6217,119.4612,119.4895,9919.0
2017-05-12 10:10:00,126.51,126.62,126.49,126.49,15052.0,119.4329,119.5367,119.414,119.414,15052.0
2017-05-12 10:15:00,126.48,126.56,126.37,126.41,6888.0,119.4046,119.4801,119.3007,119.3385,6888.0
2017-05-12 10:20:00,126.38,126.55,126.38,126.52,4500.0,119.3101,119.4706,119.3101,119.4423,4500.0
2017-05-12 10:25:00,126.47,126.47,126.22,126.35,5373.0,119.3951,119.3951,119.1591,119.2818,5373.0
2017-05-12 10:30:00,126.39,126.41,126.28,126.29,3568.0,119.3196,119.3385,119.2157,119.2252,3568.0
2017-05-12 10:35:00,126.36,126.54,126.35,126.54,9066.0,119.2913,119.4612,119.2818,119.4612,9066.0
2017-05-12 10:40:00,126.53,126.61,126.53,126.54,4894.0,119.4518,119.5273,119.4518,119.4612,4894.0
2017-05-12 10:45:00,126.54,126.57,126.47,126.51,5800.0,119.4612,119.4895,119.3951,119.4329,5800.0
2017-05-12 10:50:00,126.5,126.57,126.5,126.51,4300.0,119.4234,119.4895,119.4234,119.4329,4300.0
2017-05-12 10:55:00,126.52,126.62,126.48,126.61,6477.0,119.4423,119.5367,119.4046,119.5273,6477.0
2017-05-12 11:00:00,126.62,126.64,126.58,126.64,5300.0,119.5367,119.5556,119.499,119.5556,5300.0
2017-05-12 11:05:00,126.66,126.75,126.65,126.75,9836.0,119.5745,119.6595,119.565,119.6595,9836.0
2017-05-12 11:10:00,126.73,126.76,126.64,126.67,4200.0,119.6406,119.6689,119.5556,119.5839,4200.0
2017-05-12 11:15:00,126.67,126.74,126.64,126.73,6300.0,119.5839,119.65,119.5556,119.6406,6300.0
2017-05-12 11:20:00,126.71,126.79,126.68,126.7,6900.0,119.6217,119.6972,119.5934,119.6122,6900.0
2017-05-12 11:25:00,126.68,126.7,126.66,126.68,6613.0,119.5934,119.6122,119.5745,119.5934,6613.0
2017-05-12 11:30:00,126.67,126.81,126.66,126.8,3510.0,119.5839,119.7161,119.5745,119.7067,3510.0
2017-05-12 11:35:00,126.79,126.8,126.69,126.72,9213.0,119.6972,119.7067,119.6028,119.6311,9213.0
2017-05-12 11:40:00,126.73,126.75,126.69,126.71,3428.0,119.6406,119.6595,119.6028,119.6217,3428.0
2017-05-12 11:45:00,126.7,126.72,126.67,126.71,5301.0,119.6122,119.6311,119.5839,119.6217,5301.0
2017-05-12 11:50:00,126.71,126.76,126.71,126.74,5246.0,119.6217,119.6689,119.6217,119.65,5246.0
2017-05-12 11:55:00,126.76,126.81,126.75,126.75,3712.0,119.6689,119.7161,119.6595,119.6595,3712.0
2017-05-12 12:00:00,126.75,126.77,126.72,126.75,1800.0,119.6595,119.6783,119.6311,119.6595,1800.0
2017-05-12 12:05:00,126.76,126.8,126.72,126.72,3945.0,119.6689,119.7067,119.6311,119.6311,3945.0
2017-05-12 12:10:00,126.73,126.79,126.71,126.76,3300.0,119.6406,119.6972,119.6217,119.6689,3300.0
2017-05-12 12:15:00,126.76,126.77,126.73,126.77,3890.0,119.6689,119.6783,119.6406,119.6783,3890.0
2017-05-12 12:20:00,126.77,126.77,126.71,126.72,4300.0,119.6783,119.6783,119.6217,119.6311,4300.0
2017-05-12 12:25:00,126.73,126.76,126.73,126.74,3074.0,119.6406,119.6689,119.6406,119.65,3074.0
2017-05-12 12:30:00,126.74,126.77,126.71,126.76,3500.0,119.65,119.6783,119.6217,119.6689,3500.0
2017-05-12 12:35:00,126.74,126.78,126.71,126.78,4925.0,119.65,119.6878,119.6217,119.6878,4925.0
2017-05-12 12:40:00,126.79,126.8,126.75,126.75,4484.0,119.6972,119.7067,119.6595,119.6595,4484.0
2017-05-12 12:45:00,126.74,126.79,126.74,126.75,3600.0,119.65,119.6972,119.65,119.6595,3600.0
2017-05-12 12:50:00,126.74,126.76,126.71,126.71,3942.0,119.65,119.6689,119.6217,119.6217,3942.0
2017-05-12 12:55:00,126.72,126.77,126.7,126.75,3213.0,119.6311,119.6783,119.6122,119.6595,3213.0
2017-05-12 13:00:00,126.77,126.77,126.71,126.73,2051.0,119.6783,119.6783,119.6217,119.6406,2051.0
2017-05-12 13:05:00,126.73,126.73,126.67,126.7,4512.0,119.6406,119.6406,119.5839,119.6122,4512.0
2017-05-12 13:10:00,126.7,126.73,126.7,126.73,2000.0,119.6122,119.6406,119.6122,119.6406,2000.0
2017-05-12 13:15:00,126.74,126.76,126.71,126.71,2699.0,119.65,119.6689,119.6217,119.6217,2699.0
2017-05-12 13:20:00,126.74,126.75,126.71,126.72,2000.0,119.65,119.6595,119.6217,119.6311,2000.0
2017-05-12 13:25:00,126.74,126.77,126.72,126.74,4754.0,119.65,119.6783,119.6311,119.65,4754.0
2017-05-12 13:30:00,126.74,126.75,126.73,126.74,1600.0,119.65,119.6595,119.6406,119.65,1600.0
2017-05-12 13:35:00,126.78,126.78,126.74,126.75,2500.0,119.6878,119.6878,119.65,119.6595,2500.0
2017-05-12 13:40:00,126.75,126.77,126.73,126.75,3737.0,119.6595,119.6783,119.6406,119.6595,3737.0
2017-05-12 13:45:00,126.75,126.8,126.75,126.78,4300.0,119.6595,119.7067,119.6595,119.6878,4300.0
2017-05-12 13:50:00,126.79,126.79,126.77,126.77,3147.0,119.6972,119.6972,119.6783,119.6783,3147.0
2017-05-12 13:55:00,126.76,126.8,126.74,126.79,3402.0,119.6689,119.7067,119.65,119.6972,3402.0
2017-05-12 14:00:00,126.8,126.8,126.77,126.78,2900.0,119.7067,119.7067,119.6783,119.6878,2900.0
2017-05-12 14:05:00,126.77,126.78,126.74,126.75,3733.0,119.6783,119.6878,119.65,119.6595,3733.0
2017-05-12 14:10:00,126.73,126.73,126.7,126.71,2300.0,119.6406,119.6406,119.6122,119.6217,2300.0
2017-05-12 14:15:00,126.7,126.7,126.65,126.66,2506.0,119.6122,119.6122,119.565,119.5745,2506.0
2017-05-12 14:20:00,126.67,126.67,126.66,126.67,1936.0,119.5839,119.5839,119.5745,119.5839,1936.0
2017-05-12 14:25:00,126.66,126.67,126.63,126.63,5155.0,119.5745,119.5839,119.5462,119.5462,5155.0
2017-05-12 14:30:00,126.61,126.61,126.56,126.58,7971.0,119.5273,119.5273,119.4801,119.499,7971.0
2017-05-12 14:35:00,126.58,126.59,126.56,126.59,2862.0,119.499,119.5084,119.4801,119.5084,2862.0
2017-05-12 14:40:00,126.6,126.61,126.55,126.55,4400.0,119.5178,119.5273,119.4706,119.4706,4400.0
2017-05-12 14:45:00,126.54,126.58,126.53,126.57,5250.0,119.4612,119.499,119.4518,119.4895,5250.0
2017-05-12 14:50:00,126.56,126.57,126.54,126.55,3743.0,119.4801,119.4895,119.4612,119.4706,3743.0
2017-05-12 14:55:00,126.55,126.56,126.51,126.55,4504.0,119.4706,119.4801,119.4329,119.4706,4504.0
2017-05-12 15:00:00,126.54,126.55,126.47,126.47,6600.0,119.4612,119.4706,119.3951,119.3951,6600.0
2017-05-12 15:05:00,126.47,126.47,126.42,126.43,6097.0,119.3951,119.3951,119.3479,119.3574,6097.0
2017-05-12 15:10:00,126.43,126.45,126.39,126.4,4846.0,119.3574,119.3762,119.3196,119.329,4846.0
2017-05-12 15:15:00,126.39,126.43,126.38,126.42,7824.0,119.3196,119.3574,119.3101,119.3479,7824.0
2017-05-12 15:20:00,126.43,126.48,126.42,126.47,9669.0,119.3574,119.4046,119.3479,119.3951,9669.0
2017-05-12 15:25:00,126.45,126.45,126.41,126.44,6756.0,119.3762,119.3762,119.3385,119.3668,6756.0
2017-05-12 15:30:00,126.43,126.43,126.4,126.42,9319.0,119.3574,119.3574,119.329,119.3479,9319.0
2017-05-12 15:35:00,126.42,126.43,126.4,126.43,6103.0,119.3479,119.3574,119.329,119.3574,6103.0
2017-05-12 15:40:00,126.44,126.54,126.44,126.54,12868.0,119.3668,119.4612,119.3668,119.4612,12868.0
2017-05-12 15:45:00,126.53,126.54,126.42,126.43,13082.0,119.4518,119.4612,119.3479,119.3574,13082.0
2017-05-12 15:50:00,126.44,126.45,126.41,126.42,18792.0,119.3668,119.3762,119.3385,119.3479,18792.0
2017-05-12 15:55:00,126.43,126.5,126.42,126.5,41150.0,119.3574,119.4234,119.3479,119.4234,41150.0
2017-05-15 09:30:00,126.33,126.76,126.01,126.57,31525.0,119.2629,119.6689,118.9608,119.4895,31525.0
2017-05-15 09:35:00,126.38,126.64,126.34,126.64,58200.0,119.3101,119.5556,119.2724,119.5556,58200.0
2017-05-15 09:40:00,126.6,126.79,126.41,126.79,4254.0,119.5178,119.6972,119.3385,119.6972,4254.0
2017-05-15 09:45:00,126.75,126.89,126.71,126.82,4739.0,119.6595,119.7916,119.6217,119.7255,4739.0
2017-05-15 09:50:00,126.85,126.96,126.85,126.89,8292.0,119.7539,119.8577,119.7539,119.7916,8292.0
2017-05-15 09:55:00,126.87,127.08,126.84,127.03,14258.0,119.7727,119.971,119.7444,119.9238,14258.0
2017-05-15 10:00:00,127.01,127.12,126.96,126.96,9206.0,119.9049,120.0088,119.8577,119.8577,9206.0
2017-05-15 10:05:00,126.95,126.98,126.9,126.91,6284.0,119.8483,119.8766,119.8011,119.8105,6284.0
2017-05-15 10:10:00,126.89,127.01,126.88,126.97,11834.0,119.7916,119.9049,119.7822,119.8671,11834.0
2017-05-15 10:15:00,127.04,127.05,126.8,126.8,3500.0,119.9332,119.9427,119.7067,119.7067,3500.0
2017-05-15 10:20:00,126.76,126.83,126.75,126.81,4386.0,119.6689,119.735,119.6595,119.7161,4386.0
2017-05-15 10:25:00,126.83,126.83,126.71,126.75,5500.0,119.735,119.735,119.6217,119.6595,5500.0
2017-05-15 10:30:00,126.79,126.87,126.75,126.75,5800.0,119.6972,119.7727,119.6595,119.6595,5800.0
2017-05-15 10:35:00,126.78,126.8,126.67,126.72,6400.0,119.6878,119.7067,119.5839,119.6311,6400.0
2017-05-15 10:40:00,126.74,126.74,126.64,126.65,17293.0,119.65,119.65,119.5556,119.565,17293.0
2017-05-15 10:45:00,126.65,126.67,126.59,126.6,18501.0,119.565,119.5839,119.5084,119.5178,18501.0
2017-05-15 10:50:00,126.59,126.64,126.52,126.58,14447.0,119.5084,119.5556,119.4423,119.499,14447.0
2017-05-15 10:55:00,126.57,126.6,126.44,126.44,15359.0,119.4895,119.5178,119.3668,119.3668,15359.0
2017-05-15 11:00:00,126.44,126.48,126.39,126.39,28816.0,119.3668,119.4046,119.3196,119.3196,28816.0
2017-05-15 11:05:00,126.39,126.47,126.37,126.47,25327.0,119.3196,119.3951,119.3007,119.3951,25327.0
2017-05-15 11:10:00,126.49,126.62,126.49,126.59,77841.0,119.414,119.5367,119.414,119.5084,77841.0
2017-05-15 11:15:00,126.6,126.66,126.54,126.62,69105.0,119.5178,119.5745,119.4612,119.5367,69105.0
2017-05-15 11:20:00,126.62,126.8,126.61,126.8,9626.0,119.5367,119.7067,119.5273,119.7067,9626.0
2017-05-15 11:25:00,126.82,126.84,126.79,126.82,12883.0,119.7255,119.7444,119.6972,119.7255,12883.0
2017-05-15 11:30:00,126.85,126.89,126.79,126.89,23565.0,119.7539,119.7916,119.6972,119.7916,23565.0
2017-05-15 11:35:00,126.9,126.95,126.88,126.91,6243.0,119.8011,119.8483,119.7822,119.8105,6243.0
2017-05-15 11:40:00,126.88,126.92,126.79,126.83,5700.0,119.7822,119.8199,119.6972,119.735,5700.0
2017-05-15 11:45:00,126.81,126.85,126.8,126.83,6234.0,119.7161,119.7539,119.7067,119.735,6234.0
2017-05-15 11:50:00,126.84,126.86,126.75,126.76,40300.0,119.7444,119.7633,119.6595,119.6689,40300.0
2017-05-15 11:55:00,126.76,126.85,126.75,126.83,3301.0,119.6689,119.7539,119.6595,119.735,3301.0
2017-05-15 12:00:00,126.83,126.91,126.83,126.91,6033.0,119.735,119.8105,119.735,119.8105,6033.0
2017-05-15 12:05:00,126.92,126.93,126.9,126.92,2871.0,119.8199,119.8294,119.8011,119.8199,2871.0
2017-05-15 12:10:00,126.93,127.03,126.91,127.03,6799.0,119.8294,119.9238,119.8105,119.9238,6799.0
2017-05-15 12:15:00,127.03,127.06,126.97,126.97,7454.0,119.9238,119.9521,119.8671,119.8671,7454.0
2017-05-15 12:20:00,126.98,127.03,126.96,126.97,3900.0,119.8766,119.9238,119.8577,119.8671,3900.0
2017-05-15 12:25:00,126.97,126.99,126.93,126.93,3200.0,119.8671,119.886,119.8294,119.8294,3200.0
2017-05-15 12:30:00,126.93,126.95,126.89,126.9,4300.0,119.8294,119.8483,119.7916,119.8011,4300.0
2017-05-15 12:35:00,126.92,127.0,126.91,126.95,3900.0,119.8199,119.8955,119.8105,119.8483,3900.0
2017-05-15 12:40:00,126.99,127.04,126.99,126.99,3643.0,119.886,119.9332,119.886,119.886,3643.0
2017-05-15 12:45:00,126.98,126.99,126.93,126.93,1700.0,119.8766,119.886,119.8294,119.8294,1700.0
2017-05-15 12:50:00,126.94,126.97,126.91,126.96,23244.0,119.8388,119.8671,119.8105,119.8577,23244.0
2017-05-15 12:55:00,126.97,126.97,126.91,126.96,2642.0,119.8671,119.8671,119.8105,119.8577,2642.0
2017-05-15 13:00:00,126.97,127.02,126.96,127.02,4841.0,119.8671,119.9143,119.8577,119.9143,4841.0
2017-05-15 13:05:00,127.02,127.05,127.0,127.05,3500.0,119.9143,119.9427,119.8955,119.9427,3500.0
2017-05-15 13:10:00,127.06,127.16,127.06,127.11,4470.0,119.9521,120.0465,119.9521,119.9993,4470.0
2017-05-15 13:15:00,127.1,127.12,127.06,127.09,4632.0,119.9899,120.0088,119.9521,119.9804,4632.0
2017-05-15 13:20:00,127.07,127.14,127.07,127.14,3424.0,119.9615,120.0276,119.9615,120.0276,3424.0
2017-05-15 13:25:00,127.12,127.15,127.11,127.15,1700.0,120.0088,120.0371,119.9993,120.0371,1700.0
2017-05-15 13:30:00,127.15,127.27,127.14,127.27,5061.0,120.0371,120.1504,120.0276,120.1504,5061.0
2017-05-15 13:35:00,127.3,127.3,127.26,127.26,2600.0,120.1787,120.1787,120.1409,120.1409,2600.0
2017-05-15 13:40:00,127.26,127.31,127.26,127.27,2800.0,120.1409,120.1881,120.1409,120.1504,2800.0
2017-05-15 13:45:00,127.28,127.28,127.23,127.23,3609.0,120.1598,120.1598,120.1126,120.1126,3609.0
2017-05-15 13:50:00,127.25,127.32,127.24,127.3,5774.0,120.1315,120.1976,120.122,120.1787,5774.0
2017-05-15 13:55:00,127.28,127.32,127.27,127.31,5263.0,120.1598,120.1976,120.1504,120.1881,5263.0
2017-05-15 14:00:00,127.32,127.32,127.25,127.29,5100.0,120.1976,120.1976,120.1315,120.1692,5100.0
2017-05-15 14:05:00,127.27,127.27,127.21,127.23,3351.0,120.1504,120.1504,120.0937,120.1126,3351.0
2017-05-15 14:10:00,127.24,127.26,127.2,127.21,4580.0,120.122,120.1409,120.0843,120.0937,4580.0
2017-05-15 14:15:00,127.2,127.3,127.18,127.3,23107.0,120.0843,120.1787,120.0654,120.1787,23107.0
2017-05-15 14:20:00,127.3,127.3,127.21,127.22,5288.0,120.1787,120.1787,120.0937,120.1032,5288.0
2017-05-15 14:25:00,127.23,127.25,127.18,127.19,6900.0,120.1126,120.1315,120.0654,120.0748,6900.0
2017-05-15 14:30:00,127.18,127.28,127.18,127.27,20344.0,120.0654,120.1598,120.0654,120.1504,20344.0
2017-05-15 14:35:00,127.28,127.29,127.22,127.28,8557.0,120.1598,120.1692,120.1032,120.1598,8557.0
2017-05-15 14:40:00,127.27,127.35,127.27,127.35,5997.0,120.1504,120.2259,120.1504,120.2259,5997.0
2017-05-15 14:45:00,127.34,127.43,127.33,127.42,17449.0,120.2164,120.3014,120.207,120.292,17449.0
2017-05-15 14:50:00,127.42,127.52,127.42,127.46,30161.0,120.292,120.3864,120.292,120.3297,30161.0
2017-05-15 14:55:00,127.46,127.52,127.45,127.52,16944.0,120.3297,120.3864,120.3203,120.3864,16944.0
2017-05-15 15:00:00,127.5,127.53,127.45,127.5,15718.0,120.3675,120.3958,120.3203,120.3675,15718.0
2017-05-15 15:05:00,127.5,127.58,127.47,127.51,32890.0,120.3675,120.443,120.3392,120.3769,32890.0
2017-05-15 15:10:00,127.49,127.5,127.43,127.44,9000.0,120.3581,120.3675,120.3014,120.3109,9000.0
2017-05-15 15:15:00,127.44,127.45,127.36,127.39,6026.0,120.3109,120.3203,120.2353,120.2636,6026.0
2017-05-15 15:20:00,127.34,127.39,127.34,127.37,6063.0,120.2164,120.2636,120.2164,120.2448,6063.0
2017-05-15 15:25:00,127.38,127.46,127.38,127.42,14993.0,120.2542,120.3297,120.2542,120.292,14993.0
2017-05-15 15:30:00,127.43,127.45,127.38,127.4,24300.0,120.3014,120.3203,120.2542,120.2731,24300.0
2017-05-15 15:35:00,127.39,127.42,127.36,127.4,12792.0,120.2636,120.292,120.2353,120.2731,12792.0
2017-05-15 15:40:00,127.4,127.4,127.38,127.38,24670.0,120.2731,120.2731,120.2542,120.2542,24670.0
2017-05-15 15:45:00,127.38,127.52,127.38,127.5,15895.0,120.2542,120.3864,120.2542,120.3675,15895.0
2017-05-15 15:50:00,127.52,127.64,127.52,127.61,24181.0,120.3864,120.4997,120.3864,120.4713,24181.0
2017-05-15 15:55:00,127.61,127.64,127.59,127.64,32498.0,120.4713,120.4997,120.4525,120.4997,32498.0
2017-05-16 09:30:00,127.58,127.58,127.38,127.38,8254.0,120.443,120.443,120.2542,120.2542,8254.0
2017-05-16 09:35:00,127.29,127.46,127.11,127.27,4058.0,120.1692,120.3297,119.9993,120.1504,4058.0
2017-05-16 09:40:00,127.23,127.34,127.23,127.29,3345.0,120.1126,120.2164,120.1126,120.1692,3345.0
2017-05-16 09:45:00,127.3,127.44,127.3,127.42,6207.0,120.1787,120.3109,120.1787,120.292,6207.0
2017-05-16 09:50:00,127.47,127.52,127.4,127.48,8820.0,120.3392,120.3864,120.2731,120.3486,8820.0
2017-05-16 09:55:00,127.44,127.49,127.42,127.47,2800.0,120.3109,120.3581,120.292,120.3392,2800.0
2017-05-16 10:00:00,127.46,127.54,127.44,127.49,2300.0,120.3297,120.4053,120.3109,120.3581,2300.0
2017-05-16 10:05:00,127.48,127.52,127.45,127.52,12886.0,120.3486,120.3864,120.3203,120.3864,12886.0
2017-05-16 10:10:00,127.5,127.56,127.45,127.45,2406.0,120.3675,120.4241,120.3203,120.3203,2406.0
2017-05-16 10:15:00,127.45,127.5,127.42,127.5,6940.0,120.3203,120.3675,120.292,120.3675,6940.0
2017-05-16 10:20:00,127.51,127.52,127.45,127.47,5692.0,120.3769,120.3864,120.3203,120.3392,5692.0
2017-05-16 10:25:00,127.44,127.5,127.33,127.4,21502.0,120.3109,120.3675,120.207,120.2731,21502.0
2017-05-16 10:30:00,127.4,127.47,127.4,127.46,5949.0,120.2731,120.3392,120.2731,120.3297,5949.0
2017-05-16 10:35:00,127.46,127.49,127.43,127.47,4200.0,120.3297,120.3581,120.3014,120.3392,4200.0
2017-05-16 10:40:00,127.49,127.49,127.39,127.41,12722.0,120.3581,120.3581,120.2636,120.2825,12722.0
2017-05-16 10:45:00,127.43,127.46,127.4,127.4,9138.0,120.3014,120.3297,120.2731,120.2731,9138.0
2017-05-16 10:50:00,127.4,127.5,127.39,127.41,14651.0,120.2731,120.3675,120.2636,120.2825,14651.0
2017-05-16 10:55:00,127.41,127.43,127.38,127.41,5850.0,120.2825,120.3014,120.2542,120.2825,5850.0
2017-05-16 11:00:00,127.39,127.5,127.31,127.5,10038.0,120.2636,120.3675,120.1881,120.3675,10038.0
2017-05-16 11:05:00,127.48,127.54,127.47,127.54,5758.0,120.3486,120.4053,120.3392,120.4053,5758.0
2017-05-16 11:10:00,127.54,127.57,127.51,127.55,8300.0,120.4053,120.4336,120.3769,120.4147,8300.0
2017-05-16 11:15:00,127.53,127.56,127.46,127.51,14100.0,120.3958,120.4241,120.3297,120.3769,14100.0
2017-05-16 11:20:00,127.51,127.52,127.46,127.52,7845.0,120.3769,120.3864,120.3297,120.3864,7845.0
2017-05-16 11:25:00,127.52,127.61,127.51,127.59,7200.0,120.3864,120.4713,120.3769,120.4525,7200.0
2017-05-16 11:30:00,127.6,127.6,127.52,127.57,6491.0,120.4619,120.4619,120.3864,120.4336,6491.0
2017-05-16 11:35:00,127.57,127.58,127.52,127.52,3600.0,120.4336,120.443,120.3864,120.3864,3600.0
2017-05-16 11:40:00,127.5,127.53,127.48,127.48,4008.0,120.3675,120.3958,120.3486,120.3486,4008.0
2017-05-16 11:45:00,127.48,127.53,127.47,127.52,6500.0,120.3486,120.3958,120.3392,120.3864,6500.0
2017-05-16 11:50:00,127.53,127.57,127.52,127.55,3130.0,120.3958,120.4336,120.3864,120.4147,3130.0
2017-05-16 11:55:00,127.56,127.57,127.54,127.56,2900.0,120.4241,120.4336,120.4053,120.4241,2900.0
2017-05-16 12:00:00,127.55,127.6,127.54,127.6,3200.0,120.4147,120.4619,120.4053,120.4619,3200.0
2017-05-16 12:05:00,127.6,127.6,127.55,127.56,5000.0,120.4619,120.4619,120.4147,120.4241,5000.0
2017-05-16 12:10:00,127.55,127.58,127.52,127.58,3800.0,120.4147,120.443,120.3864,120.443,3800.0
2017-05-16 12:15:00,127.57,127.6,127.52,127.52,3400.0,120.4336,120.4619,120.3864,120.3864,3400.0
2017-05-16 12:20:00,127.54,127.55,127.5,127.5,4500.0,120.4053,120.4147,120.3675,120.3675,4500.0
2017-05-16 12:25:00,127.51,127.52,127.46,127.47,3243.0,120.3769,120.3864,120.3297,120.3392,3243.0
2017-05-16 12:30:00,127.47,127.47,127.4,127.43,3534.0,120.3392,120.3392,120.2731,120.3014,3534.0
2017-05-16 12:35:00,127.43,127.48,127.4,127.47,3582.0,120.3014,120.3486,120.2731,120.3392,3582.0
2017-05-16 12:40:00,127.47,127.48,127.41,127.44,2200.0,120.3392,120.3486,120.2825,120.3109,2200.0
2017-05-16 12:45:00,127.44,127.47,127.41,127.42,4005.0,120.3109,120.3392,120.2825,120.292,4005.0
2017-05-16 12:50:00,127.43,127.46,127.41,127.44,3391.0,120.3014,120.3297,120.2825,120.3109,3391.0
2017-05-16 12:55:00,127.42,127.44,127.38,127.39,3700.0,120.292,120.3109,120.2542,120.2636,3700.0
2017-05-16 13:00:00,127.39,127.39,127.32,127.33,4669.0,120.2636,120.2636,120.1976,120.207,4669.0
2017-05-16 13:05:00,127.33,127.4,127.33,127.39,7100.0,120.207,120.2731,120.207,120.2636,7100.0
2017-05-16 13:10:00,127.4,127.42,127.39,127.41,3828.0,120.2731,120.292,120.2636,120.2825,3828.0
2017-05-16 13:15:00,127.41,127.42,127.36,127.36,4900.0,120.2825,120.292,120.2353,120.2353,4900.0
2017-05-16 13:20:00,127.36,127.37,127.32,127.33,3100.0,120.2353,120.2448,120.1976,120.207,3100.0
2017-05-16 13:25:00,127.32,127.33,127.28,127.29,4948.0,120.1976,120.207,120.1598,120.1692,4948.0
2017-05-16 13:30:00,127.3,127.3,127.26,127.27,5700.0,120.1787,120.1787,120.1409,120.1504,5700.0
2017-05-16 13:35:00,127.27,127.33,127.26,127.33,5817.0,120.1504,120.207,120.1409,120.207,5817.0
2017-05-16 13:40:00,127.3,127.34,127.29,127.33,3800.0,120.1787,120.2164,120.1692,120.207,3800.0
2017-05-16 13:45:00,127.33,127.36,127.3,127.3,4800.0,120.207,120.2353,120.1787,120.1787,4800.0
2017-05-16 13:50:00,127.3,127.48,127.3,127.48,17100.0,120.1787,120.3486,120.1787,120.3486,17100.0
2017-05-16 13:55:00,127.48,127.5,127.42,127.45,4000.0,120.3486,120.3675,120.292,120.3203,4000.0
2017-05-16 14:00:00,127.43,127.47,127.42,127.42,4700.0,120.3014,120.3392,120.292,120.292,4700.0
2017-05-16 14:05:00,127.42,127.44,127.39,127.42,12550.0,120.292,120.3109,120.2636,120.292,12550.0
2017-05-16 14:10:00,127.4,127.41,127.37,127.38,16600.0,120.2731,120.2825,120.2448,120.2542,16600.0
2017-05-16 14:15:00,127.38,127.39,127.33,127.34,5600.0,120.2542,120.2636,120.207,120.2164,5600.0
2017-05-16 14:20:00,127.34,127.34,127.28,127.28,7811.0,120.2164,120.2164,120.1598,120.1598,7811.0
2017-05-16 14:25:00,127.28,127.31,127.25,127.3,9389.0,120.1598,120.1881,120.1315,120.1787,9389.0
2017-05-16 14:30:00,127.27,127.32,127.25,127.3,8816.0,120.1504,120.1976,120.1315,120.1787,8816.0
2017-05-16 14:35:00,127.3,127.31,127.27,127.31,7767.0,120.1787,120.1881,120.1504,120.1881,7767.0
2017-05-16 14:40:00,127.31,127.31,127.26,127.29,10444.0,120.1881,120.1881,120.1409,120.1692,10444.0
2017-05-16 14:45:00,127.3,127.31,127.26,127.28,6000.0,120.1787,120.1881,120.1409,120.1598,6000.0
2017-05-16 14:50:00,127.29,127.33,127.29,127.3,7999.0,120.1692,120.207,120.1692,120.1787,7999.0
2017-05-16 14:55:00,127.31,127.51,127.29,127.42,31004.0,120.1881,120.3769,120.1692,120.292,31004.0
2017-05-16 15:00:00,127.44,127.44,127.37,127.39,8074.0,120.3109,120.3109,120.2448,120.2636,8074.0
2017-05-16 15:05:00,127.38,127.4,127.33,127.37,6817.0,120.2542,120.2731,120.207,120.2448,6817.0
2017-05-16 15:10:00,127.35,127.37,127.33,127.36,5978.0,120.2259,120.2448,120.207,120.2353,5978.0
2017-05-16 15:15:00,127.36,127.39,127.33,127.38,13371.0,120.2353,120.2636,120.207,120.2542,13371.0
2017-05-16 15:20:00,127.37,127.42,127.36,127.4,8774.0,120.2448,120.292,120.2353,120.2731,8774.0
2017-05-16 15:25:00,127.4,127.43,127.38,127.41,9961.0,120.2731,120.3014,120.2542,120.2825,9961.0
2017-05-16 15:30:00,127.41,127.43,127.37,127.38,10178.0,120.2825,120.3014,120.2448,120.2542,10178.0
2017-05-16 15:35:00,127.38,127.41,127.37,127.4,17406.0,120.2542,120.2825,120.2448,120.2731,17406.0
2017-05-16 15:40:00,127.4,127.47,127.39,127.44,17826.0,120.2731,120.3392,120.2636,120.3109,17826.0
2017-05-16 15:45:00,127.44,127.45,127.41,127.44,16139.0,120.3109,120.3203,120.2825,120.3109,16139.0
2017-05-16 15:50:00,127.44,127.5,127.44,127.48,36996.0,120.3109,120.3675,120.3109,120.3486,36996.0
2017-05-16 15:55:00,127.48,127.56,127.46,127.5,62641.0,120.3486,120.4241,120.3297,120.3675,62641.0
2017-05-17 09:30:00,126.76,127.35,126.7,127.29,18097.0,119.6689,120.2259,119.6122,120.1692,18097.0
2017-05-17 09:35:00,127.29,127.42,127.02,127.21,18922.0,120.1692,120.292,119.9143,120.0937,18922.0
2017-05-17 09:40:00,127.18,127.27,127.14,127.21,6414.0,120.0654,120.1504,120.0276,120.0937,6414.0
2017-05-17 09:45:00,127.24,127.24,127.0,127.02,3299.0,120.122,120.122,119.8955,119.9143,3299.0
2017-05-17 09:50:00,127.02,127.02,126.65,126.65,86528.0,119.9143,119.9143,119.565,119.565,86528.0
2017-05-17 09:55:00,126.6,126.67,126.48,126.65,7596.0,119.5178,119.5839,119.4046,119.565,7596.0
2017-05-17 10:00:00,126.6,126.63,126.51,126.56,8322.0,119.5178,119.5462,119.4329,119.4801,8322.0
2017-05-17 10:05:00,126.54,126.77,126.47,126.77,6400.0,119.4612,119.6783,119.3951,119.6783,6400.0
2017-05-17 10:10:00,126.8,126.8,126.56,126.58,8355.0,119.7067,119.7067,119.4801,119.499,8355.0
2017-05-17 10:15:00,126.62,126.72,126.6,126.68,5000.0,119.5367,119.6311,119.5178,119.5934,5000.0
2017-05-17 10:20:00,126.63,126.65,126.5,126.5,7394.0,119.5462,119.565,119.4234,119.4234,7394.0
2017-05-17 10:25:00,126.47,126.52,126.41,126.5,7700.0,119.3951,119.4423,119.3385,119.4234,7700.0
2017-05-17 10:30:00,126.5,126.53,126.42,126.48,9100.0,119.4234,119.4518,119.3479,119.4046,9100.0
2017-05-17 10:35:00,126.47,126.49,126.34,126.4,11979.0,119.3951,119.414,119.2724,119.329,11979.0
2017-05-17 10:40:00,126.4,126.57,126.38,126.57,8815.0,119.329,119.4895,119.3101,119.4895,8815.0
2017-05-17 10:45:00,126.59,126.6,126.45,126.48,15488.0,119.5084,119.5178,119.3762,119.4046,15488.0
2017-05-17 10:50:00,126.48,126.5,126.18,126.2,17750.0,119.4046,119.4234,119.1213,119.1402,17750.0
2017-05-17 10:55:00,126.19,126.22,126.17,126.21,9895.0,119.1308,119.1591,119.1119,119.1497,9895.0
2017-05-17 11:00:00,126.22,126.26,126.0,126.02,9443.0,119.1591,119.1969,118.9514,118.9703,9443.0
2017-05-17 11:05:00,126.03,126.2,126.03,126.18,8370.0,118.9797,119.1402,118.9797,119.1213,8370.0
2017-05-17 11:10:00,126.2,126.31,126.14,126.28,8727.0,119.1402,119.2441,119.0836,119.2157,8727.0
2017-05-17 11:15:00,126.3,126.42,126.29,126.38,4100.0,119.2346,119.3479,119.2252,119.3101,4100.0
2017-05-17 11:20:00,126.37,126.37,126.27,126.27,9327.0,119.3007,119.3007,119.2063,119.2063,9327.0
2017-05-17 11:25:00,126.28,126.28,126.21,126.21,16000.0,119.2157,119.2157,119.1497,119.1497,16000.0
2017-05-17 11:30:00,126.22,126.23,126.09,126.14,5535.0,119.1591,119.1685,119.0364,119.0836,5535.0
2017-05-17 11:35:00,126.14,126.22,126.08,126.22,6224.0,119.0836,119.1591,119.0269,119.1591,6224.0
2017-05-17 11:40:00,126.22,126.3,126.21,126.29,7608.0,119.1591,119.2346,119.1497,119.2252,7608.0
2017-05-17 11:45:00,126.3,126.3,126.23,126.28,12539.0,119.2346,119.2346,119.1685,119.2157,12539.0
2017-05-17 11:50:00,126.28,126.3,126.22,126.22,10239.0,119.2157,119.2346,119.1591,119.1591,10239.0
2017-05-17 11:55:00,126.25,126.37,126.24,126.37,7200.0,119.1874,119.3007,119.178,119.3007,7200.0
2017-05-17 12:00:00,126.37,126.37,126.3,126.3,3919.0,119.3007,119.3007,119.2346,119.2346,3919.0
2017-05-17 12:05:00,126.31,126.36,126.26,126.34,8452.0,119.2441,119.2913,119.1969,119.2724,8452.0
2017-05-17 12:10:00,126.32,126.32,126.19,126.19,4020.0,119.2535,119.2535,119.1308,119.1308,4020.0
2017-05-17 12:15:00,126.2,126.25,126.17,126.24,6295.0,119.1402,119.1874,119.1119,119.178,6295.0
2017-05-17 12:20:00,126.25,126.29,126.22,126.26,6113.0,119.1874,119.2252,119.1591,119.1969,6113.0
2017-05-17 12:25:00,126.27,126.3,126.27,126.27,2200.0,119.2063,119.2346,119.2063,119.2063,2200.0
2017-05-17 12:30:00,126.24,126.27,126.18,126.21,4443.0,119.178,119.2063,119.1213,119.1497,4443.0
2017-05-17 12:35:00,126.23,126.35,126.23,126.35,2650.0,119.1685,119.2818,119.1685,119.2818,2650.0
2017-05-17 12:40:00,126.32,126.35,126.29,126.35,5300.0,119.2535,119.2818,119.2252,119.2818,5300.0
2017-05-17 12:45:00,126.37,126.39,126.33,126.35,2300.0,119.3007,119.3196,119.2629,119.2818,2300.0
2017-05-17 12:50:00,126.35,126.35,126.3,126.33,2982.0,119.2818,119.2818,119.2346,119.2629,2982.0
2017-05-17 12:55:00,126.33,126.44,126.3,126.44,21838.0,119.2629,119.3668,119.2346,119.3668,21838.0
2017-05-17 13:00:00,126.45,126.49,126.37,126.37,20221.0,119.3762,119.414,119.3007,119.3007,20221.0
2017-05-17 13:05:00,126.34,126.45,126.32,126.39,19411.0,119.2724,119.3762,119.2535,119.3196,19411.0
2017-05-17 13:10:00,126.39,126.4,126.32,126.37,3295.0,119.3196,119.329,119.2535,119.3007,3295.0
2017-05-17 13:15:00,126.38,126.4,126.32,126.32,2700.0,119.3101,119.329,119.2535,119.2535,2700.0
2017-05-17 13:20:00,126.32,126.35,126.26,126.26,7208.0,119.2535,119.2818,119.1969,119.1969,7208.0
2017-05-17 13:25:00,126.26,126.26,126.2,126.22,4430.0,119.1969,119.1969,119.1402,119.1591,4430.0
2017-05-17 13:30:00,126.19,126.22,126.15,126.17,5855.0,119.1308,119.1591,119.093,119.1119,5855.0
2017-05-17 13:35:00,126.16,126.2,126.14,126.2,16198.0,119.1025,119.1402,119.0836,119.1402,16198.0
2017-05-17 13:40:00,126.21,126.21,126.09,126.09,6212.0,119.1497,119.1497,119.0364,119.0364,6212.0
2017-05-17 13:45:00,126.1,126.15,126.0,126.14,5733.0,119.0458,119.093,118.9514,119.0836,5733.0
2017-05-17 13:50:00,126.13,126.13,126.06,126.08,3306.0,119.0741,119.0741,119.0081,119.0269,3306.0
2017-05-17 13:55:00,126.1,126.1,125.94,126.01,8898.0,119.0458,119.0458,118.8948,118.9608,8898.0
2017-05-17 14:00:00,126.05,126.12,126.05,126.12,2835.0,118.9986,119.0647,118.9986,119.0647,2835.0
2017-05-17 14:05:00,126.14,126.16,126.05,126.09,6138.0,119.0836,119.1025,118.9986,119.0364,6138.0
2017-05-17 14:10:00,126.07,126.07,125.98,126.05,5176.0,119.0175,119.0175,118.9325,118.9986,5176.0
2017-05-17 14:15:00,126.04,126.05,125.96,126.02,7503.0,118.9892,118.9986,118.9136,118.9703,7503.0
2017-05-17 14:20:00,126.02,126.05,125.8,125.87,7711.0,118.9703,118.9986,118.7626,118.8287,7711.0
2017-05-17 14:25:00,125.91,125.93,125.86,125.88,12320.0,118.8664,118.8853,118.8192,118.8381,12320.0
2017-05-17 14:30:00,125.88,125.95,125.87,125.87,8780.0,118.8381,118.9042,118.8287,118.8287,8780.0
2017-05-17 14:35:00,125.85,125.89,125.8,125.8,11613.0,118.8098,118.8476,118.7626,118.7626,11613.0
2017-05-17 14:40:00,125.81,125.83,125.75,125.77,12410.0,118.772,118.7909,118.7154,118.7343,12410.0
2017-05-17 14:45:00,125.74,125.79,125.65,125.73,24139.0,118.706,118.7532,118.621,118.6965,24139.0
2017-05-17 14:50:00,125.71,125.75,125.66,125.75,14003.0,118.6776,118.7154,118.6304,118.7154,14003.0
2017-05-17 14:55:00,125.74,125.77,125.67,125.71,8499.0,118.706,118.7343,118.6399,118.6776,8499.0
2017-05-17 15:00:00,125.71,125.71,125.59,125.61,14373.0,118.6776,118.6776,118.5643,118.5832,14373.0
2017-05-17 15:05:00,125.6,125.64,125.46,125.47,16491.0,118.5738,118.6115,118.4416,118.4511,16491.0
2017-05-17 15:10:00,125.47,125.49,125.35,125.49,16473.0,118.4511,118.4699,118.3378,118.4699,16473.0
2017-05-17 15:15:00,125.46,125.52,125.46,125.48,11620.0,118.4416,118.4983,118.4416,118.4605,11620.0
2017-05-17 15:20:00,125.49,125.51,125.4,125.43,20768.0,118.4699,118.4888,118.385,118.4133,20768.0
2017-05-17 15:25:00,125.43,125.48,125.38,125.4,21398.0,118.4133,118.4605,118.3661,118.385,21398.0
2017-05-17 15:30:00,125.39,125.54,125.39,125.5,17766.0,118.3755,118.5171,118.3755,118.4794,17766.0
2017-05-17 15:35:00,125.49,125.58,125.49,125.57,21582.0,118.4699,118.5549,118.4699,118.5455,21582.0
2017-05-17 15:40:00,125.57,125.57,125.35,125.4,32072.0,118.5455,118.5455,118.3378,118.385,32072.0
2017-05-17 15:45:00,125.4,125.49,125.34,125.42,35929.0,118.385,118.4699,118.3283,118.4039,35929.0
2017-05-17 15:50:00,125.41,125.42,125.31,125.41,48574.0,118.3944,118.4039,118.3,118.3944,48574.0
2017-05-17 15:55:00,125.39,125.56,125.29,125.35,154203.0,118.3755,118.536,118.2811,118.3378,154203.0
2017-05-18 09:30:00,125.2,125.33,124.23,124.38,55851.0,118.1962,118.3189,117.2804,117.422,55851.0
2017-05-18 09:35:00,124.43,124.65,124.22,124.45,19788.0,117.4692,117.6769,117.271,117.4881,19788.0
2017-05-18 09:40:00,124.53,125.15,124.53,124.7,13346.0,117.5636,118.149,117.5636,117.7241,13346.0
2017-05-18 09:45:00,124.72,125.19,124.7,124.98,19531.0,117.743,118.1867,117.7241,117.9885,19531.0
2017-05-18 09:50:00,124.98,125.02,124.8,124.99,12233.0,117.9885,118.0262,117.8185,117.9979,12233.0
2017-05-18 09:55:00,124.97,125.0,124.72,124.72,17915.0,117.979,118.0073,117.743,117.743,17915.0
2017-05-18 10:00:00,124.72,125.03,124.56,125.03,30542.0,117.743,118.0357,117.592,118.0357,30542.0
2017-05-18 10:05:00,125.07,125.07,124.9,125.0,9815.0,118.0734,118.0734,117.9129,118.0073,9815.0
2017-05-18 10:10:00,125.07,125.41,125.07,125.34,9001.0,118.0734,118.3944,118.0734,118.3283,9001.0
2017-05-18 10:15:00,125.32,125.54,125.28,125.43,38444.0,118.3094,118.5171,118.2717,118.4133,38444.0
2017-05-18 10:20:00,125.45,125.68,125.35,125.53,50441.0,118.4322,118.6493,118.3378,118.5077,50441.0
2017-05-18 10:25:00,125.55,125.83,125.53,125.58,41814.0,118.5266,118.7909,118.5077,118.5549,41814.0
2017-05-18 10:30:00,125.54,125.66,125.51,125.63,8400.0,118.5171,118.6304,118.4888,118.6021,8400.0
2017-05-18 10:35:00,125.6,125.66,125.28,125.29,8788.0,118.5738,118.6304,118.2717,118.2811,8788.0
2017-05-18 10:40:00,125.29,125.5,125.28,125.43,18174.0,118.2811,118.4794,118.2717,118.4133,18174.0
2017-05-18 10:45:00,125.43,125.56,125.36,125.5,11457.0,118.4133,118.536,118.3472,118.4794,11457.0
2017-05-18 10:50:00,125.5,125.56,125.43,125.54,11861.0,118.4794,118.536,118.4133,118.5171,11861.0
2017-05-18 10:55:00,125.56,125.58,125.47,125.51,6500.0,118.536,118.5549,118.4511,118.4888,6500.0
2017-05-18 11:00:00,125.49,125.61,125.49,125.57,6935.0,118.4699,118.5832,118.4699,118.5455,6935.0
2017-05-18 11:05:00,125.57,125.57,125.46,125.53,19578.0,118.5455,118.5455,118.4416,118.5077,19578.0
2017-05-18 11:10:00,125.52,125.59,125.43,125.5,21850.0,118.4983,118.5643,118.4133,118.4794,21850.0
2017-05-18 11:15:00,125.48,125.6,125.47,125.52,27139.0,118.4605,118.5738,118.4511,118.4983,27139.0
2017-05-18 11:20:00,125.51,125.59,125.47,125.57,10750.0,118.4888,118.5643,118.4511,118.5455,10750.0
2017-05-18 11:25:00,125.57,125.6,125.48,125.51,24091.0,118.5455,118.5738,118.4605,118.4888,24091.0
2017-05-18 11:30:00,125.5,125.58,125.45,125.52,19077.0,118.4794,118.5549,118.4322,118.4983,19077.0
2017-05-18 11:35:00,125.54,125.56,125.46,125.51,8713.0,118.5171,118.536,118.4416,118.4888,8713.0
2017-05-18 11:40:00,125.54,125.62,125.46,125.6,6218.0,118.5171,118.5927,118.4416,118.5738,6218.0
2017-05-18 11:45:00,125.61,125.67,125.58,125.59,7420.0,118.5832,118.6399,118.5549,118.5643,7420.0
2017-05-18 11:50:00,125.56,125.58,125.5,125.52,6944.0,118.536,118.5549,118.4794,118.4983,6944.0
2017-05-18 11:55:00,125.52,125.59,125.46,125.49,9452.0,118.4983,118.5643,118.4416,118.4699,9452.0
2017-05-18 12:00:00,125.51,125.55,125.32,125.34,8377.0,118.4888,118.5266,118.3094,118.3283,8377.0
2017-05-18 12:05:00,125.34,125.34,125.24,125.28,4700.0,118.3283,118.3283,118.2339,118.2717,4700.0
2017-05-18 12:10:00,125.26,125.3,125.22,125.27,10319.0,118.2528,118.2906,118.215,118.2622,10319.0
2017-05-18 12:15:00,125.27,125.27,125.12,125.12,6098.0,118.2622,118.2622,118.1206,118.1206,6098.0
2017-05-18 12:20:00,125.12,125.16,125.08,125.14,4600.0,118.1206,118.1584,118.0829,118.1395,4600.0
2017-05-18 12:25:00,125.15,125.24,125.05,125.05,6400.0,118.149,118.2339,118.0546,118.0546,6400.0
2017-05-18 12:30:00,125.04,125.22,125.04,125.12,13152.0,118.0451,118.215,118.0451,118.1206,13152.0
2017-05-18 12:35:00,125.12,125.21,125.09,125.2,19257.0,118.1206,118.2056,118.0923,118.1962,19257.0
2017-05-18 12:40:00,125.19,125.38,125.18,125.38,7886.0,118.1867,118.3661,118.1773,118.3661,7886.0
2017-05-18 12:45:00,125.41,125.41,125.29,125.31,7758.0,118.3944,118.3944,118.2811,118.3,7758.0
2017-05-18 12:50:00,125.29,125.29,125.18,125.18,6300.0,118.2811,118.2811,118.1773,118.1773,6300.0
2017-05-18 12:55:00,125.19,125.3,125.19,125.28,10728.0,118.1867,118.2906,118.1867,118.2717,10728.0
2017-05-18 13:00:00,125.28,125.38,125.23,125.37,19175.0,118.2717,118.3661,118.2245,118.3566,19175.0
2017-05-18 13:05:00,125.35,125.46,125.27,125.38,53357.0,118.3378,118.4416,118.2622,118.3661,53357.0
2017-05-18 13:10:00,125.39,125.41,125.27,125.29,34684.0,118.3755,118.3944,118.2622,118.2811,34684.0
2017-05-18 13:15:00,125.28,125.38,125.22,125.35,8308.0,118.2717,118.3661,118.215,118.3378,8308.0
2017-05-18 13:20:00,125.32,125.32,125.26,125.27,4580.0,118.3094,118.3094,118.2528,118.2622,4580.0
2017-05-18 13:25:00,125.26,125.29,125.21,125.23,8528.0,118.2528,118.2811,118.2056,118.2245,8528.0
2017-05-18 13:30:00,125.23,125.23,125.13,125.18,6281.0,118.2245,118.2245,118.1301,118.1773,6281.0
2017-05-18 13:35:00,125.19,125.26,125.19,125.2,5034.0,118.1867,118.2528,118.1867,118.1962,5034.0
2017-05-18 13:40:00,125.21,125.24,125.15,125.16,7099.0,118.2056,118.2339,118.149,118.1584,7099.0
2017-05-18 13:45:00,125.17,125.17,125.1,125.1,4800.0,118.1678,118.1678,118.1018,118.1018,4800.0
2017-05-18 13:50:00,125.12,125.3,125.08,125.26,20275.0,118.1206,118.2906,118.0829,118.2528,20275.0
2017-05-18 13:55:00,125.29,125.45,125.24,125.24,9200.0,118.2811,118.4322,118.2339,118.2339,9200.0
2017-05-18 14:00:00,125.24,125.52,125.24,125.46,10393.0,118.2339,118.4983,118.2339,118.4416,10393.0
2017-05-18 14:05:00,125.46,125.48,125.4,125.41,21798.0,118.4416,118.4605,118.385,118.3944,21798.0
2017-05-18 14:10:00,125.39,125.42,125.34,125.37,13791.0,118.3755,118.4039,118.3283,118.3566,13791.0
2017-05-18 14:15:00,125.36,125.37,125.23,125.24,7350.0,118.3472,118.3566,118.2245,118.2339,7350.0
2017-05-18 14:20:00,125.25,125.33,125.25,125.32,7700.0,118.2434,118.3189,118.2434,118.3094,7700.0
2017-05-18 14:25:00,125.31,125.37,125.26,125.29,5632.0,118.3,118.3566,118.2528,118.2811,5632.0
2017-05-18 14:30:00,125.33,125.45,125.33,125.36,10665.0,118.3189,118.4322,118.3189,118.3472,10665.0
2017-05-18 14:35:00,125.37,125.38,125.31,125.32,14893.0,118.3566,118.3661,118.3,118.3094,14893.0
2017-05-18 14:40:00,125.34,125.34,125.26,125.3,6540.0,118.3283,118.3283,118.2528,118.2906,6540.0
2017-05-18 14:45:00,125.3,125.32,125.25,125.3,4816.0,118.2906,118.3094,118.2434,118.2906,4816.0
2017-05-18 14:50:00,125.32,125.32,125.19,125.29,7997.0,118.3094,118.3094,118.1867,118.2811,7997.0
2017-05-18 14:55:00,125.28,125.29,125.18,125.22,7762.0,118.2717,118.2811,118.1773,118.215,7762.0
2017-05-18 15:00:00,125.21,125.28,125.19,125.23,9346.0,118.2056,118.2717,118.1867,118.2245,9346.0
2017-05-18 15:05:00,125.23,125.27,125.16,125.24,8168.0,118.2245,118.2622,118.1584,118.2339,8168.0
2017-05-18 15:10:00,125.25,125.27,125.17,125.19,8700.0,118.2434,118.2622,118.1678,118.1867,8700.0
2017-05-18 15:15:00,125.2,125.2,125.08,125.1,17051.0,118.1962,118.1962,118.0829,118.1018,17051.0
2017-05-18 15:20:00,125.1,125.21,125.06,125.15,18302.0,118.1018,118.2056,118.064,118.149,18302.0
2017-05-18 15:25:00,125.15,125.2,125.05,125.08,13508.0,118.149,118.1962,118.0546,118.0829,13508.0
2017-05-18 15:30:00,125.1,125.13,124.99,125.02,20630.0,118.1018,118.1301,117.9979,118.0262,20630.0
2017-05-18 15:35:00,125.01,125.12,124.99,125.08,27871.0,118.0168,118.1206,117.9979,118.0829,27871.0
2017-05-18 15:40:00,125.08,125.16,125.04,125.04,25727.0,118.0829,118.1584,118.0451,118.0451,25727.0
2017-05-18 15:45:00,125.04,125.3,125.04,125.24,30224.0,118.0451,118.2906,118.0451,118.2339,30224.0
2017-05-18 15:50:00,125.27,125.3,125.22,125.27,34454.0,118.2622,118.2906,118.215,118.2622,34454.0
2017-05-18 15:55:00,125.26,125.28,125.13,125.15,88053.0,118.2528,118.2717,118.1301,118.149,88053.0
2017-05-19 09:30:00,125.28,125.28,124.7,124.7,107838.0,118.2717,118.2717,117.7241,117.7241,107838.0
2017-05-19 09:35:00,124.75,125.18,124.75,125.16,6624.0,117.7713,118.1773,117.7713,118.1584,6624.0
2017-05-19 09:40:00,125.2,125.37,125.14,125.24,11935.0,118.1962,118.3566,118.1395,118.2339,11935.0
2017-05-19 09:45:00,125.27,125.36,125.19,125.32,11806.0,118.2622,118.3472,118.1867,118.3094,11806.0
2017-05-19 09:50:00,125.3,125.49,125.26,125.39,36431.0,118.2906,118.4699,118.2528,118.3755,36431.0
2017-05-19 09:55:00,125.35,125.46,125.24,125.31,17742.0,118.3378,118.4416,118.2339,118.3,17742.0
2017-05-19 10:00:00,125.34,125.35,125.17,125.33,13520.0,118.3283,118.3378,118.1678,118.3189,13520.0
2017-05-19 10:05:00,125.34,125.44,125.25,125.36,15906.0,118.3283,118.4227,118.2434,118.3472,15906.0
2017-05-19 10:10:00,125.37,125.4,125.23,125.35,17039.0,118.3566,118.385,118.2245,118.3378,17039.0
2017-05-19 10:15:00,125.36,125.44,125.35,125.41,17826.0,118.3472,118.4227,118.3378,118.3944,17826.0
2017-05-19 10:20:00,125.42,125.67,125.4,125.5,33511.0,118.4039,118.6399,118.385,118.4794,33511.0
2017-05-19 10:25:00,125.52,126.04,125.42,125.92,46968.0,118.4983,118.9892,118.4039,118.8759,46968.0
2017-05-19 10:30:00,126.01,126.01,125.66,125.78,41761.0,118.9608,118.9608,118.6304,118.7437,41761.0
2017-05-19 10:35:00,125.79,125.83,125.57,125.59,25819.0,118.7532,118.7909,118.5455,118.5643,25819.0
2017-05-19 10:40:00,125.59,125.63,125.43,125.46,45881.0,118.5643,118.6021,118.4133,118.4416,45881.0
2017-05-19 10:45:00,125.46,125.61,125.38,125.47,34532.0,118.4416,118.5832,118.3661,118.4511,34532.0
2017-05-19 10:50:00,125.48,125.98,125.47,125.83,28027.0,118.4605,118.9325,118.4511,118.7909,28027.0
2017-05-19 10:55:00,125.85,125.97,125.85,125.92,9573.0,118.8098,118.9231,118.8098,118.8759,9573.0
2017-05-19 11:00:00,125.89,126.02,125.88,125.98,12052.0,118.8476,118.9703,118.8381,118.9325,12052.0
2017-05-19 11:05:00,125.98,126.12,125.98,126.04,14111.0,118.9325,119.0647,118.9325,118.9892,14111.0
2017-05-19 11:10:00,126.03,126.13,126.03,126.12,10714.0,118.9797,119.0741,118.9797,119.0647,10714.0
2017-05-19 11:15:00,126.09,126.17,126.0,126.17,12803.0,119.0364,119.1119,118.9514,119.1119,12803.0
2017-05-19 11:20:00,126.18,126.18,126.05,126.05,8770.0,119.1213,119.1213,118.9986,118.9986,8770.0
2017-05-19 11:25:00,126.04,126.3,126.02,126.23,17865.0,118.9892,119.2346,118.9703,119.1685,17865.0
2017-05-19 11:30:00,126.25,126.46,126.25,126.4,16944.0,119.1874,119.3857,119.1874,119.329,16944.0
2017-05-19 11:35:00,126.39,126.5,126.38,126.5,10497.0,119.3196,119.4234,119.3101,119.4234,10497.0
2017-05-19 11:40:00,126.47,126.58,126.44,126.51,16407.0,119.3951,119.499,119.3668,119.4329,16407.0
2017-05-19 11:45:00,126.5,126.66,126.49,126.62,14850.0,119.4234,119.5745,119.414,119.5367,14850.0
2017-05-19 11:50:00,126.65,126.66,126.48,126.52,9226.0,119.565,119.5745,119.4046,119.4423,9226.0
2017-05-19 11:55:00,126.53,126.67,126.46,126.67,10287.0,119.4518,119.5839,119.3857,119.5839,10287.0
2017-05-19 12:00:00,126.65,126.67,126.49,126.49,3657.0,119.565,119.5839,119.414,119.414,3657.0
2017-05-19 12:05:00,126.5,126.5,126.16,126.21,9790.0,119.4234,119.4234,119.1025,119.1497,9790.0
2017-05-19 12:10:00,126.2,126.23,126.11,126.15,6807.0,119.1402,119.1685,119.0553,119.093,6807.0
2017-05-19 12:15:00,126.16,126.2,126.11,126.11,5494.0,119.1025,119.1402,119.0553,119.0553,5494.0
2017-05-19 12:20:00,126.13,126.18,126.09,126.11,4200.0,119.0741,119.1213,119.0364,119.0553,4200.0
2017-05-19 12:25:00,126.12,126.17,126.09,126.12,4836.0,119.0647,119.1119,119.0364,119.0647,4836.0
2017-05-19 12:30:00,126.13,126.21,126.11,126.21,5976.0,119.0741,119.1497,119.0553,119.1497,5976.0
2017-05-19 12:35:00,126.21,126.24,126.18,126.18,4810.0,119.1497,119.178,119.1213,119.1213,4810.0
2017-05-19 12:40:00,126.18,126.21,126.14,126.15,5427.0,119.1213,119.1497,119.0836,119.093,5427.0
2017-05-19 12:45:00,126.15,126.2,126.14,126.2,6221.0,119.093,119.1402,119.0836,119.1402,6221.0
2017-05-19 12:50:00,126.21,126.3,126.21,126.28,3400.0,119.1497,119.2346,119.1497,119.2157,3400.0
2017-05-19 12:55:00,126.28,126.28,126.16,126.17,30003.0,119.2157,119.2157,119.1025,119.1119,30003.0
2017-05-19 13:00:00,126.18,126.21,126.1,126.16,5598.0,119.1213,119.1497,119.0458,119.1025,5598.0
2017-05-19 13:05:00,126.16,126.16,126.03,126.05,3240.0,119.1025,119.1025,118.9797,118.9986,3240.0
2017-05-19 13:10:00,126.04,126.06,126.0,126.01,8902.0,118.9892,119.0081,118.9514,118.9608,8902.0
2017-05-19 13:15:00,126.02,126.02,125.94,125.95,5889.0,118.9703,118.9703,118.8948,118.9042,5889.0
2017-05-19 13:20:00,125.95,125.95,125.92,125.93,4311.0,118.9042,118.9042,118.8759,118.8853,4311.0
2017-05-19 13:25:00,125.94,125.94,125.89,125.92,5125.0,118.8948,118.8948,118.8476,118.8759,5125.0
2017-05-19 13:30:00,125.93,125.96,125.9,125.96,7223.0,118.8853,118.9136,118.857,118.9136,7223.0
2017-05-19 13:35:00,125.95,125.95,125.87,125.87,5900.0,118.9042,118.9042,118.8287,118.8287,5900.0
2017-05-19 13:40:00,125.84,125.89,125.83,125.86,3400.0,118.8004,118.8476,118.7909,118.8192,3400.0
2017-05-19 13:45:00,125.87,125.89,125.8,125.81,10032.0,118.8287,118.8476,118.7626,118.772,10032.0
2017-05-19 13:50:00,125.81,125.81,125.77,125.79,7910.0,118.772,118.772,118.7343,118.7532,7910.0
2017-05-19 13:55:00,125.78,125.79,125.76,125.77,2200.0,118.7437,118.7532,118.7248,118.7343,2200.0
2017-05-19 14:00:00,125.78,125.81,125.77,125.78,11294.0,118.7437,118.772,118.7343,118.7437,11294.0
2017-05-19 14:05:00,125.78,125.81,125.68,125.69,12133.0,118.7437,118.772,118.6493,118.6587,12133.0
2017-05-19 14:10:00,125.69,125.74,125.66,125.74,10016.0,118.6587,118.706,118.6304,118.706,10016.0
2017-05-19 14:15:00,125.74,125.77,125.69,125.69,15600.0,118.706,118.7343,118.6587,118.6587,15600.0
2017-05-19 14:20:00,125.69,125.69,125.56,125.56,7082.0,118.6587,118.6587,118.536,118.536,7082.0
2017-05-19 14:25:00,125.56,125.61,125.56,125.58,11743.0,118.536,118.5832,118.536,118.5549,11743.0
2017-05-19 14:30:00,125.57,125.61,125.54,125.59,15153.0,118.5455,118.5832,118.5171,118.5643,15153.0
2017-05-19 14:35:00,125.58,125.61,125.57,125.59,20811.0,118.5549,118.5832,118.5455,118.5643,20811.0
2017-05-19 14:40:00,125.6,125.65,125.59,125.6,11863.0,118.5738,118.621,118.5643,118.5738,11863.0
2017-05-19 14:45:00,125.6,125.6,125.57,125.58,7000.0,118.5738,118.5738,118.5455,118.5549,7000.0
2017-05-19 14:50:00,125.58,125.66,125.53,125.66,14430.0,118.5549,118.6304,118.5077,118.6304,14430.0
2017-05-19 14:55:00,125.65,125.78,125.63,125.76,9194.0,118.621,118.7437,118.6021,118.7248,9194.0
2017-05-19 15:00:00,125.77,125.78,125.71,125.75,16471.0,118.7343,118.7437,118.6776,118.7154,16471.0
2017-05-19 15:05:00,125.75,125.82,125.6,125.61,16731.0,118.7154,118.7815,118.5738,118.5832,16731.0
2017-05-19 15:10:00,125.63,125.77,125.6,125.74,9595.0,118.6021,118.7343,118.5738,118.706,9595.0
2017-05-19 15:15:00,125.75,125.85,125.75,125.77,9600.0,118.7154,118.8098,118.7154,118.7343,9600.0
2017-05-19 15:20:00,125.77,125.82,125.7,125.76,25740.0,118.7343,118.7815,118.6682,118.7248,25740.0
2017-05-19 15:25:00,125.74,125.8,125.69,125.76,28581.0,118.706,118.7626,118.6587,118.7248,28581.0
2017-05-19 15:30:00,125.78,125.8,125.73,125.74,18814.0,118.7437,118.7626,118.6965,118.706,18814.0
2017-05-19 15:35:00,125.72,125.75,125.65,125.75,33784.0,118.6871,118.7154,118.621,118.7154,33784.0
2017-05-19 15:40:00,125.75,125.81,125.66,125.68,43426.0,118.7154,118.772,118.6304,118.6493,43426.0
2017-05-19 15:45:00,125.67,125.79,125.62,125.78,25652.0,118.6399,118.7532,118.5927,118.7437,25652.0
2017-05-19 15:50:00,125.78,125.81,125.51,125.53,100888.0,118.7437,118.772,118.4888,118.5077,100888.0
2017-05-19 15:55:00,125.54,125.56,125.37,125.38,170293.0,118.5171,118.536,118.3566,118.3661,170293.0
2017-05-22 09:30:00,125.5,126.01,125.16,125.96,23973.0,118.4794,118.9608,118.1584,118.9136,23973.0
2017-05-22 09:35:00,126.06,126.33,126.0,126.25,18471.0,119.0081,119.2629,118.9514,119.1874,18471.0
2017-05-22 09:40:00,126.25,126.31,126.11,126.27,5929.0,119.1874,119.2441,119.0553,119.2063,5929.0
2017-05-22 09:45:00,126.27,126.27,126.02,126.06,14440.0,119.2063,119.2063,118.9703,119.0081,14440.0
2017-05-22 09:50:00,126.04,126.04,125.94,125.94,17934.0,118.9892,118.9892,118.8948,118.8948,17934.0
2017-05-22 09:55:00,125.96,126.0,125.93,125.94,19064.0,118.9136,118.9514,118.8853,118.8948,19064.0
2017-05-22 10:00:00,125.95,126.24,125.93,126.24,14305.0,118.9042,119.178,118.8853,119.178,14305.0
2017-05-22 10:05:00,126.25,126.27,126.02,126.02,12602.0,119.1874,119.2063,118.9703,118.9703,12602.0
2017-05-22 10:10:00,126.03,126.19,126.01,126.17,6810.0,118.9797,119.1308,118.9608,119.1119,6810.0
2017-05-22 10:15:00,126.18,126.31,126.14,126.31,5000.0,119.1213,119.2441,119.0836,119.2441,5000.0
2017-05-22 10:20:00,126.33,126.33,126.16,126.27,4892.0,119.2629,119.2629,119.1025,119.2063,4892.0
2017-05-22 10:25:00,126.26,126.27,126.18,126.19,6455.0,119.1969,119.2063,119.1213,119.1308,6455.0
2017-05-22 10:30:00,126.23,126.3,126.19,126.21,6327.0,119.1685,119.2346,119.1308,119.1497,6327.0
2017-05-22 10:35:00,126.21,126.32,126.2,126.32,4457.0,119.1497,119.2535,119.1402,119.2535,4457.0
2017-05-22 10:40:00,126.33,126.34,126.26,126.34,6840.0,119.2629,119.2724,119.1969,119.2724,6840.0
2017-05-22 10:45:00,126.34,126.6,126.34,126.51,17861.0,119.2724,119.5178,119.2724,119.4329,17861.0
2017-05-22 10:50:00,126.52,126.64,126.5,126.64,5301.0,119.4423,119.5556,119.4234,119.5556,5301.0
2017-05-22 10:55:00,126.59,126.64,126.5,126.51,8475.0,119.5084,119.5556,119.4234,119.4329,8475.0
2017-05-22 11:00:00,126.5,126.57,126.48,126.51,9600.0,119.4234,119.4895,119.4046,119.4329,9600.0
2017-05-22 11:05:00,126.52,126.63,126.48,126.62,12036.0,119.4423,119.5462,119.4046,119.5367,12036.0
2017-05-22 11:10:00,126.61,126.66,126.57,126.66,12909.0,119.5273,119.5745,119.4895,119.5745,12909.0
2017-05-22 11:15:00,126.68,126.71,126.64,126.71,6569.0,119.5934,119.6217,119.5556,119.6217,6569.0
2017-05-22 11:20:00,126.69,126.82,126.69,126.79,12281.0,119.6028,119.7255,119.6028,119.6972,12281.0
2017-05-22 11:25:00,126.77,126.77,126.72,126.76,7460.0,119.6783,119.6783,119.6311,119.6689,7460.0
2017-05-22 11:30:00,126.77,126.82,126.76,126.78,6600.0,119.6783,119.7255,119.6689,119.6878,6600.0
2017-05-22 11:35:00,126.77,126.78,126.71,126.72,5900.0,119.6783,119.6878,119.6217,119.6311,5900.0
2017-05-22 11:40:00,126.72,126.72,126.57,126.58,8843.0,119.6311,119.6311,119.4895,119.499,8843.0
2017-05-22 11:45:00,126.58,126.58,126.48,126.5,6700.0,119.499,119.499,119.4046,119.4234,6700.0
2017-05-22 11:50:00,126.51,126.53,126.5,126.53,4201.0,119.4329,119.4518,119.4234,119.4518,4201.0
2017-05-22 11:55:00,126.53,126.64,126.53,126.64,11233.0,119.4518,119.5556,119.4518,119.5556,11233.0
2017-05-22 12:00:00,126.64,126.68,126.6,126.61,10495.0,119.5556,119.5934,119.5178,119.5273,10495.0
2017-05-22 12:05:00,126.61,126.65,126.59,126.65,13621.0,119.5273,119.565,119.5084,119.565,13621.0
2017-05-22 12:10:00,126.66,126.79,126.63,126.77,9914.0,119.5745,119.6972,119.5462,119.6783,9914.0
2017-05-22 12:15:00,126.76,126.84,126.74,126.82,7195.0,119.6689,119.7444,119.65,119.7255,7195.0
2017-05-22 12:20:00,126.84,126.86,126.79,126.81,5101.0,119.7444,119.7633,119.6972,119.7161,5101.0
2017-05-22 12:25:00,126.81,126.87,126.75,126.75,6775.0,119.7161,119.7727,119.6595,119.6595,6775.0
2017-05-22 12:30:00,126.76,126.82,126.75,126.82,9645.0,119.6689,119.7255,119.6595,119.7255,9645.0
2017-05-22 12:35:00,126.81,126.85,126.79,126.84,4000.0,119.7161,119.7539,119.6972,119.7444,4000.0
2017-05-22 12:40:00,126.85,126.85,126.74,126.76,7200.0,119.7539,119.7539,119.65,119.6689,7200.0
2017-05-22 12:45:00,126.75,126.8,126.75,126.79,6051.0,119.6595,119.7067,119.6595,119.6972,6051.0
2017-05-22 12:50:00,126.79,126.8,126.76,126.79,6867.0,119.6972,119.7067,119.6689,119.6972,6867.0
2017-05-22 12:55:00,126.78,126.78,126.73,126.77,5000.0,119.6878,119.6878,119.6406,119.6783,5000.0
2017-05-22 13:00:00,126.74,126.74,126.68,126.69,7499.0,119.65,119.65,119.5934,119.6028,7499.0
2017-05-22 13:05:00,126.69,126.76,126.68,126.75,7722.0,119.6028,119.6689,119.5934,119.6595,7722.0
2017-05-22 13:10:00,126.76,126.8,126.76,126.77,5179.0,119.6689,119.7067,119.6689,119.6783,5179.0
2017-05-22 13:15:00,126.78,126.8,126.75,126.79,4176.0,119.6878,119.7067,119.6595,119.6972,4176.0
2017-05-22 13:20:00,126.78,126.79,126.77,126.79,3100.0,119.6878,119.6972,119.6783,119.6972,3100.0
2017-05-22 13:25:00,126.79,126.8,126.78,126.8,3923.0,119.6972,119.7067,119.6878,119.7067,3923.0
2017-05-22 13:30:00,126.8,126.9,126.8,126.85,11929.0,119.7067,119.8011,119.7067,119.7539,11929.0
2017-05-22 13:35:00,126.84,126.94,126.83,126.94,8911.0,119.7444,119.8388,119.735,119.8388,8911.0
2017-05-22 13:40:00,126.94,126.94,126.9,126.92,8772.0,119.8388,119.8388,119.8011,119.8199,8772.0
2017-05-22 13:45:00,126.92,127.05,126.91,126.99,17648.0,119.8199,119.9427,119.8105,119.886,17648.0
2017-05-22 13:50:00,127.0,127.04,126.97,127.04,9345.0,119.8955,119.9332,119.8671,119.9332,9345.0
2017-05-22 13:55:00,127.04,127.06,127.03,127.04,5333.0,119.9332,119.9521,119.9238,119.9332,5333.0
2017-05-22 14:00:00,127.05,127.06,126.92,126.97,14847.0,119.9427,119.9521,119.8199,119.8671,14847.0
2017-05-22 14:05:00,126.97,127.06,126.96,127.06,10290.0,119.8671,119.9521,119.8577,119.9521,10290.0
2017-05-22 14:10:00,127.07,127.11,127.05,127.1,10826.0,119.9615,119.9993,119.9427,119.9899,10826.0
2017-05-22 14:15:00,127.1,127.14,127.08,127.11,15100.0,119.9899,120.0276,119.971,119.9993,15100.0
2017-05-22 14:20:00,127.1,127.14,127.0,127.02,14506.0,119.9899,120.0276,119.8955,119.9143,14506.0
2017-05-22 14:25:00,127.03,127.06,127.01,127.02,6255.0,119.9238,119.9521,119.9049,119.9143,6255.0
2017-05-22 14:30:00,127.01,127.1,127.01,127.08,13501.0,119.9049,119.9899,119.9049,119.971,13501.0
2017-05-22 14:35:00,127.08,127.12,127.07,127.12,6712.0,119.971,120.0088,119.9615,120.0088,6712.0
2017-05-22 14:40:00,127.11,127.17,127.08,127.16,12444.0,119.9993,120.056,119.971,120.0465,12444.0
2017-05-22 14:45:00,127.18,127.18,127.06,127.14,12451.0,120.0654,120.0654,119.9521,120.0276,12451.0
2017-05-22 14:50:00,127.12,127.17,127.11,127.17,7653.0,120.0088,120.056,119.9993,120.056,7653.0
2017-05-22 14:55:00,127.15,127.16,127.05,127.05,11086.0,120.0371,120.0465,119.9427,119.9427,11086.0
2017-05-22 15:00:00,127.05,127.11,127.04,127.11,11149.0,119.9427,119.9993,119.9332,119.9993,11149.0
2017-05-22 15:05:00,127.1,127.12,127.05,127.1,11648.0,119.9899,120.0088,119.9427,119.9899,11648.0
2017-05-22 15:10:00,127.1,127.1,127.06,127.09,8600.0,119.9899,119.9899,119.9521,119.9804,8600.0
2017-05-22 15:15:00,127.09,127.13,127.03,127.04,16158.0,119.9804,120.0182,119.9238,119.9332,16158.0
2017-05-22 15:20:00,127.05,127.05,126.99,127.02,18853.0,119.9427,119.9427,119.886,119.9143,18853.0
2017-05-22 15:25:00,127.03,127.06,127.01,127.06,11111.0,119.9238,119.9521,119.9049,119.9521,11111.0
2017-05-22 15:30:00,127.07,127.1,126.98,127.04,17000.0,119.9615,119.9899,119.8766,119.9332,17000.0
2017-05-22 15:35:00,127.06,127.17,127.05,127.13,15935.0,119.9521,120.056,119.9427,120.0182,15935.0
2017-05-22 15:40:00,127.13,127.25,127.12,127.24,18106.0,120.0182,120.1315,120.0088,120.122,18106.0
2017-05-22 15:45:00,127.23,127.28,127.17,127.26,28415.0,120.1126,120.1598,120.056,120.1409,28415.0
2017-05-22 15:50:00,127.26,127.28,127.18,127.18,36741.0,120.1409,120.1598,120.0654,120.0654,36741.0
2017-05-22 15:55:00,127.19,127.24,127.12,127.16,70821.0,120.0748,120.122,120.0088,120.0465,70821.0
2017-05-23 09:30:00,127.8,130.1,127.39,129.92,83624.0,120.6507,122.822,120.2636,122.6521,83624.0
2017-05-23 09:35:00,130.02,130.03,128.16,128.22,48559.0,122.7465,122.756,120.9906,121.0472,48559.0
2017-05-23 09:40:00,128.18,128.24,127.54,127.65,20300.0,121.0095,121.0661,120.4053,120.5091,20300.0
2017-05-23 09:45:00,127.68,128.3,127.63,128.11,35721.0,120.5374,121.1227,120.4902,120.9434,35721.0
2017-05-23 09:50:00,128.13,128.15,127.92,127.97,34094.0,120.9623,120.9811,120.764,120.8112,34094.0
2017-05-23 09:55:00,127.92,127.92,127.75,127.75,21028.0,120.764,120.764,120.6035,120.6035,21028.0
2017-05-23 10:00:00,127.75,127.99,127.65,127.94,29504.0,120.6035,120.8301,120.5091,120.7829,29504.0
2017-05-23 10:05:00,127.96,128.32,127.96,128.28,20637.0,120.8018,121.1416,120.8018,121.1039,20637.0
2017-05-23 10:10:00,128.32,128.32,128.15,128.18,20045.0,121.1416,121.1416,120.9811,121.0095,20045.0
2017-05-23 10:15:00,128.22,128.35,128.22,128.25,12521.0,121.0472,121.1699,121.0472,121.0755,12521.0
2017-05-23 10:20:00,128.23,128.55,128.21,128.29,23928.0,121.0567,121.3588,121.0378,121.1133,23928.0
2017-05-23 10:25:00,128.3,128.36,128.21,128.32,11419.0,121.1227,121.1794,121.0378,121.1416,11419.0
2017-05-23 10:30:00,128.35,128.48,128.34,128.34,11236.0,121.1699,121.2927,121.1605,121.1605,11236.0
2017-05-23 10:35:00,128.35,128.5,128.35,128.5,11345.0,121.1699,121.3116,121.1699,121.3116,11345.0
2017-05-23 10:40:00,128.5,128.5,128.3,128.43,22144.0,121.3116,121.3116,121.1227,121.2455,22144.0
2017-05-23 10:45:00,128.42,128.49,128.29,128.35,12572.0,121.236,121.3021,121.1133,121.1699,12572.0
2017-05-23 10:50:00,128.38,128.48,128.35,128.38,21003.0,121.1983,121.2927,121.1699,121.1983,21003.0
2017-05-23 10:55:00,128.39,128.41,128.25,128.28,8500.0,121.2077,121.2266,121.0755,121.1039,8500.0
2017-05-23 11:00:00,128.27,128.47,128.27,128.4,35846.0,121.0944,121.2832,121.0944,121.2171,35846.0
2017-05-23 11:05:00,128.4,128.54,128.4,128.51,16294.0,121.2171,121.3493,121.2171,121.321,16294.0
2017-05-23 11:10:00,128.53,128.67,128.52,128.63,14613.0,121.3399,121.472,121.3304,121.4343,14613.0
2017-05-23 11:15:00,128.63,128.67,128.48,128.48,10131.0,121.4343,121.472,121.2927,121.2927,10131.0
2017-05-23 11:20:00,128.5,128.52,128.35,128.37,8871.0,121.3116,121.3304,121.1699,121.1888,8871.0
2017-05-23 11:25:00,128.35,128.35,128.22,128.22,9617.0,121.1699,121.1699,121.0472,121.0472,9617.0
2017-05-23 11:30:00,128.23,128.28,128.15,128.24,13522.0,121.0567,121.1039,120.9811,121.0661,13522.0
2017-05-23 11:35:00,128.26,128.45,128.24,128.27,14412.0,121.085,121.2644,121.0661,121.0944,14412.0
2017-05-23 11:40:00,128.28,128.46,128.28,128.39,10992.0,121.1039,121.2738,121.1039,121.2077,10992.0
2017-05-23 11:45:00,128.4,128.47,128.34,128.41,8388.0,121.2171,121.2832,121.1605,121.2266,8388.0
2017-05-23 11:50:00,128.41,128.57,128.41,128.54,19181.0,121.2266,121.3776,121.2266,121.3493,19181.0
2017-05-23 11:55:00,128.55,128.64,128.54,128.6,12785.0,121.3588,121.4437,121.3493,121.406,12785.0
2017-05-23 12:00:00,128.6,128.68,128.55,128.62,15655.0,121.406,121.4815,121.3588,121.4248,15655.0
2017-05-23 12:05:00,128.58,128.65,128.54,128.65,11041.0,121.3871,121.4532,121.3493,121.4532,11041.0
2017-05-23 12:10:00,128.64,128.66,128.58,128.6,15609.0,121.4437,121.4626,121.3871,121.406,15609.0
2017-05-23 12:15:00,128.61,128.86,128.61,128.77,26845.0,121.4154,121.6514,121.4154,121.5664,26845.0
2017-05-23 12:20:00,128.75,128.79,128.71,128.73,9472.0,121.5476,121.5853,121.5098,121.5287,9472.0
2017-05-23 12:25:00,128.72,128.72,128.54,128.59,11266.0,121.5192,121.5192,121.3493,121.3965,11266.0
2017-05-23 12:30:00,128.62,128.63,128.53,128.58,10915.0,121.4248,121.4343,121.3399,121.3871,10915.0
2017-05-23 12:35:00,128.58,128.69,128.57,128.69,5755.0,121.3871,121.4909,121.3776,121.4909,5755.0
2017-05-23 12:40:00,128.68,128.75,128.66,128.73,16477.0,121.4815,121.5476,121.4626,121.5287,16477.0
2017-05-23 12:45:00,128.72,128.73,128.55,128.61,14087.0,121.5192,121.5287,121.3588,121.4154,14087.0
2017-05-23 12:50:00,128.6,128.61,128.52,128.53,7810.0,121.406,121.4154,121.3304,121.3399,7810.0
2017-05-23 12:55:00,128.53,128.68,128.53,128.68,14466.0,121.3399,121.4815,121.3399,121.4815,14466.0
2017-05-23 13:00:00,128.68,128.8,128.65,128.74,13658.0,121.4815,121.5948,121.4532,121.5381,13658.0
2017-05-23 13:05:00,128.75,128.76,128.63,128.73,13985.0,121.5476,121.557,121.4343,121.5287,13985.0
2017-05-23 13:10:00,128.75,128.84,128.7,128.79,23165.0,121.5476,121.6325,121.5004,121.5853,23165.0
2017-05-23 13:15:00,128.78,128.82,128.7,128.7,13480.0,121.5759,121.6137,121.5004,121.5004,13480.0
2017-05-23 13:20:00,128.7,128.78,128.64,128.75,18375.0,121.5004,121.5759,121.4437,121.5476,18375.0
2017-05-23 13:25:00,128.74,128.77,128.6,128.7,19920.0,121.5381,121.5664,121.406,121.5004,19920.0
2017-05-23 13:30:00,128.7,128.73,128.62,128.69,20019.0,121.5004,121.5287,121.4248,121.4909,20019.0
2017-05-23 13:35:00,128.68,128.71,128.53,128.53,12165.0,121.4815,121.5098,121.3399,121.3399,12165.0
2017-05-23 13:40:00,128.53,128.62,128.48,128.6,16491.0,121.3399,121.4248,121.2927,121.406,16491.0
2017-05-23 13:45:00,128.6,128.69,128.55,128.56,11666.0,121.406,121.4909,121.3588,121.3682,11666.0
2017-05-23 13:50:00,128.57,128.71,128.57,128.68,12007.0,121.3776,121.5098,121.3776,121.4815,12007.0
2017-05-23 13:55:00,128.7,128.73,128.62,128.71,18127.0,121.5004,121.5287,121.4248,121.5098,18127.0
2017-05-23 14:00:00,128.74,128.79,128.69,128.77,15179.0,121.5381,121.5853,121.4909,121.5664,15179.0
2017-05-23 14:05:00,128.76,128.81,128.74,128.79,13122.0,121.557,121.6042,121.5381,121.5853,13122.0
2017-05-23 14:10:00,128.78,128.83,128.73,128.75,22478.0,121.5759,121.6231,121.5287,121.5476,22478.0
2017-05-23 14:15:00,128.75,128.85,128.74,128.79,15064.0,121.5476,121.642,121.5381,121.5853,15064.0
2017-05-23 14:20:00,128.79,128.79,128.67,128.73,15641.0,121.5853,121.5853,121.472,121.5287,15641.0
2017-05-23 14:25:00,128.74,128.88,128.73,128.85,21958.0,121.5381,121.6703,121.5287,121.642,21958.0
2017-05-23 14:30:00,128.86,129.05,128.86,129.03,23808.0,121.6514,121.8308,121.6514,121.8119,23808.0
2017-05-23 14:35:00,129.02,129.02,128.88,128.95,21425.0,121.8025,121.8025,121.6703,121.7364,21425.0
2017-05-23 14:40:00,128.95,129.06,128.95,129.04,27356.0,121.7364,121.8402,121.7364,121.8213,27356.0
2017-05-23 14:45:00,129.01,129.06,128.99,129.03,15982.0,121.793,121.8402,121.7741,121.8119,15982.0
2017-05-23 14:50:00,129.02,129.1,128.92,128.98,30526.0,121.8025,121.878,121.7081,121.7647,30526.0
2017-05-23 14:55:00,128.99,128.99,128.94,128.96,17662.0,121.7741,121.7741,121.7269,121.7458,17662.0
2017-05-23 15:00:00,128.97,129.04,128.95,129.0,34118.0,121.7553,121.8213,121.7364,121.7836,34118.0
2017-05-23 15:05:00,129.0,129.04,128.93,128.97,30965.0,121.7836,121.8213,121.7175,121.7553,30965.0
2017-05-23 15:10:00,128.97,128.98,128.91,128.96,22207.0,121.7553,121.7647,121.6986,121.7458,22207.0
2017-05-23 15:15:00,128.96,128.99,128.88,128.92,26731.0,121.7458,121.7741,121.6703,121.7081,26731.0
2017-05-23 15:20:00,128.93,129.05,128.92,129.05,27761.0,121.7175,121.8308,121.7081,121.8308,27761.0
2017-05-23 15:25:00,129.05,129.21,129.04,129.21,33765.0,121.8308,121.9818,121.8213,121.9818,33765.0
2017-05-23 15:30:00,129.24,129.24,129.08,129.08,35874.0,122.0102,122.0102,121.8591,121.8591,35874.0
2017-05-23 15:35:00,129.08,129.17,129.03,129.14,41928.0,121.8591,121.9441,121.8119,121.9158,41928.0
2017-05-23 15:40:00,129.14,129.17,129.05,129.15,53258.0,121.9158,121.9441,121.8308,121.9252,53258.0
2017-05-23 15:45:00,129.15,129.18,128.99,129.04,55440.0,121.9252,121.9535,121.7741,121.8213,55440.0
2017-05-23 15:50:00,129.03,129.3,128.92,129.27,105311.0,121.8119,122.0668,121.7081,122.0385,105311.0
2017-05-23 15:55:00,129.26,129.27,129.04,129.23,119225.0,122.029,122.0385,121.8213,122.0007,119225.0
2017-05-24 09:30:00,139.71,140.25,138.5,138.83,308031.0,131.8945,132.4042,130.7521,131.0637,308031.0
2017-05-24 09:35:00,138.82,139.0,136.52,136.56,277668.0,131.0542,131.2242,128.8829,128.9207,277668.0
2017-05-24 09:40:00,136.62,137.73,136.41,137.07,189907.0,128.9773,130.0252,128.7791,129.4021,189907.0
2017-05-24 09:45:00,137.01,139.31,137.01,139.15,192666.0,129.3455,131.5168,129.3455,131.3658,192666.0
2017-05-24 09:50:00,139.16,139.49,138.88,138.9,180613.0,131.3752,131.6868,131.1109,131.1298,180613.0
2017-05-24 09:55:00,138.93,139.86,138.81,138.81,137683.0,131.1581,132.0361,131.0448,131.0448,137683.0
2017-05-24 10:00:00,138.83,139.26,138.62,138.91,108803.0,131.0637,131.4696,130.8654,131.1392,108803.0
2017-05-24 10:05:00,138.88,139.0,138.31,138.75,80827.0,131.1109,131.2242,130.5728,130.9882,80827.0
2017-05-24 10:10:00,138.74,138.79,138.22,138.46,65855.0,130.9787,131.0259,130.4878,130.7144,65855.0
2017-05-24 10:15:00,138.54,139.28,138.46,139.15,89386.0,130.7899,131.4885,130.7144,131.3658,89386.0
2017-05-24 10:20:00,139.2,139.64,139.09,139.31,129098.0,131.413,131.8284,131.3091,131.5168,129098.0
2017-05-24 10:25:00,139.27,139.5,139.07,139.23,49574.0,131.4791,131.6962,131.2903,131.4413,49574.0
2017-05-24 10:30:00,139.23,139.33,138.8,138.83,74929.0,131.4413,131.5357,131.0354,131.0637,74929.0
2017-05-24 10:35:00,138.83,139.01,138.83,138.98,52610.0,131.0637,131.2336,131.0637,131.2053,52610.0
2017-05-24 10:40:00,139.0,139.55,138.95,139.25,79222.0,131.2242,131.7434,131.177,131.4602,79222.0
2017-05-24 10:45:00,139.25,139.37,138.69,139.04,55988.0,131.4602,131.5735,130.9315,131.2619,55988.0
2017-05-24 10:50:00,139.01,139.04,138.15,138.38,67527.0,131.2336,131.2619,130.4217,130.6389,67527.0
2017-05-24 10:55:00,138.39,138.64,137.81,138.15,63349.0,130.6483,130.8843,130.1007,130.4217,63349.0
2017-05-24 11:00:00,138.15,138.2,137.25,137.45,59039.0,130.4217,130.4689,129.5721,129.7609,59039.0
2017-05-24 11:05:00,137.43,137.63,137.38,137.54,63933.0,129.742,129.9308,129.6948,129.8458,63933.0
2017-05-24 11:10:00,137.55,137.77,137.49,137.67,57629.0,129.8553,130.063,129.7986,129.9686,57629.0
2017-05-24 11:15:00,137.72,137.77,137.17,137.48,42978.0,130.0158,130.063,129.4965,129.7892,42978.0
2017-05-24 11:20:00,137.45,137.67,137.1,137.2,46279.0,129.7609,129.9686,129.4305,129.5249,46279.0
2017-05-24 11:25:00,137.2,137.66,137.11,137.65,46316.0,129.5249,129.9591,129.4399,129.9497,46316.0
2017-05-24 11:30:00,137.68,138.0,137.42,137.83,51267.0,129.978,130.2801,129.7326,130.1196,51267.0
2017-05-24 11:35:00,137.85,138.46,137.85,138.24,31969.0,130.1385,130.7144,130.1385,130.5067,31969.0
2017-05-24 11:40:00,138.25,138.47,138.18,138.39,30133.0,130.5161,130.7238,130.45,130.6483,30133.0
2017-05-24 11:45:00,138.37,138.76,138.34,138.73,52900.0,130.6294,130.9976,130.6011,130.9693,52900.0
2017-05-24 11:50:00,138.73,138.73,138.15,138.27,41380.0,130.9693,130.9693,130.4217,130.535,41380.0
2017-05-24 11:55:00,138.23,138.62,138.07,138.34,35311.0,130.4972,130.8654,130.3462,130.6011,35311.0
2017-05-24 12:00:00,138.34,138.54,138.23,138.54,25016.0,130.6011,130.7899,130.4972,130.7899,25016.0
2017-05-24 12:05:00,138.54,138.68,138.49,138.63,38955.0,130.7899,130.9221,130.7427,130.8749,38955.0
2017-05-24 12:10:00,138.63,138.68,138.4,138.4,31983.0,130.8749,130.9221,130.6577,130.6577,31983.0
2017-05-24 12:15:00,138.43,138.69,138.35,138.62,26375.0,130.6861,130.9315,130.6105,130.8654,26375.0
2017-05-24 12:20:00,138.64,138.67,138.49,138.64,20606.0,130.8843,130.9126,130.7427,130.8843,20606.0
2017-05-24 12:25:00,138.65,138.73,138.58,138.65,20160.0,130.8938,130.9693,130.8277,130.8938,20160.0
2017-05-24 12:30:00,138.64,138.88,138.54,138.88,25279.0,130.8843,131.1109,130.7899,131.1109,25279.0
2017-05-24 12:35:00,138.86,138.89,138.62,138.72,35102.0,131.092,131.1203,130.8654,130.9598,35102.0
2017-05-24 12:40:00,138.77,138.85,138.59,138.67,27705.0,131.007,131.0826,130.8371,130.9126,27705.0
2017-05-24 12:45:00,138.67,138.76,138.59,138.65,21420.0,130.9126,130.9976,130.8371,130.8938,21420.0
2017-05-24 12:50:00,138.68,138.78,138.57,138.63,11468.0,130.9221,131.0165,130.8182,130.8749,11468.0
2017-05-24 12:55:00,138.63,138.69,138.57,138.67,14370.0,130.8749,130.9315,130.8182,130.9126,14370.0
2017-05-24 13:00:00,138.67,138.7,138.1,138.12,44846.0,130.9126,130.941,130.3745,130.3934,44846.0
2017-05-24 13:05:00,138.15,138.6,138.1,138.59,37540.0,130.4217,130.8465,130.3745,130.8371,37540.0
2017-05-24 13:10:00,138.59,138.9,138.59,138.89,47273.0,130.8371,131.1298,130.8371,131.1203,47273.0
2017-05-24 13:15:00,138.9,139.07,138.89,139.0,23875.0,131.1298,131.2903,131.1203,131.2242,23875.0
2017-05-24 13:20:00,138.94,138.97,138.69,138.82,23933.0,131.1675,131.1958,130.9315,131.0542,23933.0
2017-05-24 13:25:00,138.83,138.89,138.76,138.84,32573.0,131.0637,131.1203,130.9976,131.0731,32573.0
2017-05-24 13:30:00,138.83,138.95,138.79,138.84,33089.0,131.0637,131.177,131.0259,131.0731,33089.0
2017-05-24 13:35:00,138.83,138.91,138.61,138.78,32630.0,131.0637,131.1392,130.856,131.0165,32630.0
2017-05-24 13:40:00,138.76,138.8,138.38,138.38,27441.0,130.9976,131.0354,130.6389,130.6389,27441.0
2017-05-24 13:45:00,138.45,138.54,138.38,138.49,13086.0,130.7049,130.7899,130.6389,130.7427,13086.0
2017-05-24 13:50:00,138.52,138.52,138.21,138.3,13473.0,130.771,130.771,130.4784,130.5633,13473.0
2017-05-24 13:55:00,138.31,138.4,138.28,138.32,18736.0,130.5728,130.6577,130.5444,130.5822,18736.0
2017-05-24 14:00:00,138.32,138.51,138.27,138.29,21788.0,130.5822,130.7616,130.535,130.5539,21788.0
2017-05-24 14:05:00,138.3,138.31,137.85,138.06,30190.0,130.5633,130.5728,130.1385,130.3368,30190.0
2017-05-24 14:10:00,138.08,138.3,138.03,138.29,19139.0,130.3556,130.5633,130.3084,130.5539,19139.0
2017-05-24 14:15:00,138.28,138.29,137.99,138.18,30443.0,130.5444,130.5539,130.2707,130.45,30443.0
2017-05-24 14:20:00,138.21,138.3,138.01,138.14,36877.0,130.4784,130.5633,130.2896,130.4123,36877.0
2017-05-24 14:25:00,138.14,138.21,137.87,138.1,33323.0,130.4123,130.4784,130.1574,130.3745,33323.0
2017-05-24 14:30:00,138.04,138.07,137.89,137.91,24399.0,130.3179,130.3462,130.1763,130.1951,24399.0
2017-05-24 14:35:00,137.91,137.96,137.83,137.91,17863.0,130.1951,130.2424,130.1196,130.1951,17863.0
2017-05-24 14:40:00,137.91,137.97,137.85,137.94,15854.0,130.1951,130.2518,130.1385,130.2235,15854.0
2017-05-24 14:45:00,137.95,138.03,137.71,137.8,29545.0,130.2329,130.3084,130.0063,130.0913,29545.0
2017-05-24 14:50:00,137.81,138.03,137.8,137.89,21900.0,130.1007,130.3084,130.0913,130.1763,21900.0
2017-05-24 14:55:00,137.95,138.04,137.88,137.99,21124.0,130.2329,130.3179,130.1668,130.2707,21124.0
2017-05-24 15:00:00,137.99,138.03,137.95,137.98,16962.0,130.2707,130.3084,130.2329,130.2612,16962.0
2017-05-24 15:05:00,137.97,137.98,137.86,137.96,22042.0,130.2518,130.2612,130.1479,130.2424,22042.0
2017-05-24 15:10:00,137.99,138.04,137.95,137.99,29847.0,130.2707,130.3179,130.2329,130.2707,29847.0
2017-05-24 15:15:00,138.0,138.09,137.93,137.97,43515.0,130.2801,130.3651,130.214,130.2518,43515.0
2017-05-24 15:20:00,137.97,138.05,137.96,137.96,26731.0,130.2518,130.3273,130.2424,130.2424,26731.0
2017-05-24 15:25:00,137.97,137.98,137.85,137.86,27307.0,130.2518,130.2612,130.1385,130.1479,27307.0
2017-05-24 15:30:00,137.87,137.97,137.82,137.86,38810.0,130.1574,130.2518,130.1102,130.1479,38810.0
2017-05-24 15:35:00,137.88,137.99,137.85,137.93,27290.0,130.1668,130.2707,130.1385,130.214,27290.0
2017-05-24 15:40:00,137.94,138.06,137.88,137.91,58745.0,130.2235,130.3368,130.1668,130.1951,58745.0
2017-05-24 15:45:00,137.9,137.92,137.76,137.89,72130.0,130.1857,130.2046,130.0535,130.1763,72130.0
2017-05-24 15:50:00,137.89,138.0,137.83,137.9,113372.0,130.1763,130.2801,130.1196,130.1857,113372.0
2017-05-24 15:55:00,137.91,137.91,137.74,137.83,231275.0,130.1951,130.1951,130.0347,130.1196,231275.0
2017-05-25 09:30:00,137.53,137.71,135.43,136.4,153027.0,129.8364,130.0063,127.8539,128.7696,153027.0
2017-05-25 09:35:00,136.28,136.46,135.76,136.43,80391.0,128.6563,128.8263,128.1654,128.7979,80391.0
2017-05-25 09:40:00,136.46,136.63,136.14,136.44,49732.0,128.8263,128.9868,128.5242,128.8074,49732.0
2017-05-25 09:45:00,136.42,136.95,136.42,136.68,87100.0,128.7885,129.2889,128.7885,129.034,87100.0
2017-05-25 09:50:00,136.72,137.27,136.52,137.27,55796.0,129.0717,129.5909,128.8829,129.5909,55796.0
2017-05-25 09:55:00,137.27,137.8,137.26,137.79,57225.0,129.5909,130.0913,129.5815,130.0819,57225.0
2017-05-25 10:00:00,137.81,138.07,137.34,137.36,92129.0,130.1007,130.3462,129.657,129.6759,92129.0
2017-05-25 10:05:00,137.4,137.55,137.22,137.47,30391.0,129.7137,129.8553,129.5437,129.7798,30391.0
2017-05-25 10:10:00,137.47,137.49,137.32,137.39,47979.0,129.7798,129.7986,129.6382,129.7042,47979.0
2017-05-25 10:15:00,137.41,137.5,137.25,137.33,51224.0,129.7231,129.8081,129.5721,129.6476,51224.0
2017-05-25 10:20:00,137.35,137.6,137.33,137.6,44932.0,129.6665,129.9025,129.6476,129.9025,44932.0
2017-05-25 10:25:00,137.55,137.59,137.16,137.45,50976.0,129.8553,129.893,129.4871,129.7609,50976.0
2017-05-25 10:30:00,137.45,137.78,137.42,137.49,68734.0,129.7609,130.0724,129.7326,129.7986,68734.0
2017-05-25 10:35:00,137.5,137.58,137.38,137.47,22410.0,129.8081,129.8836,129.6948,129.7798,22410.0
2017-05-25 10:40:00,137.48,137.51,137.01,137.01,41692.0,129.7892,129.8175,129.3455,129.3455,41692.0
2017-05-25 10:45:00,137.07,137.19,136.99,137.08,32898.0,129.4021,129.5154,129.3266,129.4116,32898.0
2017-05-25 10:50:00,137.08,137.15,136.98,137.15,23432.0,129.4116,129.4777,129.3172,129.4777,23432.0
2017-05-25 10:55:00,137.13,137.4,136.09,137.4,125364.0,129.4588,129.7137,128.477,129.7137,125364.0
2017-05-25 11:00:00,137.38,137.4,137.2,137.21,36175.0,129.6948,129.7137,129.5249,129.5343,36175.0
2017-05-25 11:05:00,137.22,137.23,136.94,137.04,66758.0,129.5437,129.5532,129.2794,129.3738,66758.0
2017-05-25 11:10:00,137.02,137.14,136.94,137.06,36835.0,129.3549,129.4682,129.2794,129.3927,36835.0
2017-05-25 11:15:00,137.03,137.07,136.88,137.0,40141.0,129.3644,129.4021,129.2228,129.3361,40141.0
2017-05-25 11:20:00,137.0,137.03,136.92,136.98,32077.0,129.3361,129.3644,129.2605,129.3172,32077.0
2017-05-25 11:25:00,136.99,137.0,136.73,136.96,44902.0,129.3266,129.3361,129.0812,129.2983,44902.0
2017-05-25 11:30:00,136.96,137.02,136.95,137.02,34817.0,129.2983,129.3549,129.2889,129.3549,34817.0
2017-05-25 11:35:00,137.02,137.4,136.97,137.4,128346.0,129.3549,129.7137,129.3077,129.7137,128346.0
2017-05-25 11:40:00,137.4,137.48,137.3,137.47,27201.0,129.7137,129.7892,129.6193,129.7798,27201.0
2017-05-25 11:45:00,137.46,137.6,137.38,137.54,28442.0,129.7703,129.9025,129.6948,129.8458,28442.0
2017-05-25 11:50:00,137.53,137.53,137.44,137.47,15200.0,129.8364,129.8364,129.7514,129.7798,15200.0
2017-05-25 11:55:00,137.49,137.93,137.49,137.93,23380.0,129.7986,130.214,129.7986,130.214,23380.0
2017-05-25 12:00:00,137.91,137.97,137.71,137.92,23263.0,130.1951,130.2518,130.0063,130.2046,23263.0
2017-05-25 12:05:00,137.94,138.1,137.91,138.09,33474.0,130.2235,130.3745,130.1951,130.3651,33474.0
2017-05-25 12:10:00,138.09,138.11,138.0,138.09,19475.0,130.3651,130.384,130.2801,130.3651,19475.0
2017-05-25 12:15:00,138.08,138.08,137.84,137.89,30009.0,130.3556,130.3556,130.1291,130.1763,30009.0
2017-05-25 12:20:00,137.9,137.96,137.75,137.89,26710.0,130.1857,130.2424,130.0441,130.1763,26710.0
2017-05-25 12:25:00,137.9,137.93,137.8,137.88,24562.0,130.1857,130.214,130.0913,130.1668,24562.0
2017-05-25 12:30:00,137.87,137.88,137.76,137.85,30802.0,130.1574,130.1668,130.0535,130.1385,30802.0
2017-05-25 12:35:00,137.82,137.9,137.75,137.9,10582.0,130.1102,130.1857,130.0441,130.1857,10582.0
2017-05-25 12:40:00,137.92,138.2,137.9,138.2,20150.0,130.2046,130.4689,130.1857,130.4689,20150.0
2017-05-25 12:45:00,138.19,138.2,138.1,138.2,14540.0,130.4595,130.4689,130.3745,130.4689,14540.0
2017-05-25 12:50:00,138.21,138.26,138.13,138.14,21488.0,130.4784,130.5256,130.4028,130.4123,21488.0
2017-05-25 12:55:00,138.15,138.35,138.07,138.35,46534.0,130.4217,130.6105,130.3462,130.6105,46534.0
2017-05-25 13:00:00,138.34,138.34,138.21,138.23,15199.0,130.6011,130.6011,130.4784,130.4972,15199.0
2017-05-25 13:05:00,138.24,138.32,138.22,138.32,12030.0,130.5067,130.5822,130.4878,130.5822,12030.0
2017-05-25 13:10:00,138.33,138.44,138.33,138.42,15313.0,130.5917,130.6955,130.5917,130.6766,15313.0
2017-05-25 13:15:00,138.42,138.44,138.29,138.3,27262.0,130.6766,130.6955,130.5539,130.5633,27262.0
2017-05-25 13:20:00,138.3,138.38,138.29,138.36,5816.0,130.5633,130.6389,130.5539,130.62,5816.0
2017-05-25 13:25:00,138.36,138.41,138.29,138.4,17171.0,130.62,130.6672,130.5539,130.6577,17171.0
2017-05-25 13:30:00,138.36,138.38,138.31,138.33,9759.0,130.62,130.6389,130.5728,130.5917,9759.0
2017-05-25 13:35:00,138.32,138.4,138.25,138.25,12943.0,130.5822,130.6577,130.5161,130.5161,12943.0
2017-05-25 13:40:00,138.25,138.28,138.12,138.21,10912.0,130.5161,130.5444,130.3934,130.4784,10912.0
2017-05-25 13:45:00,138.22,138.27,138.21,138.25,10685.0,130.4878,130.535,130.4784,130.5161,10685.0
2017-05-25 13:50:00,138.23,138.28,138.17,138.2,10248.0,130.4972,130.5444,130.4406,130.4689,10248.0
2017-05-25 13:55:00,138.21,138.38,138.18,138.38,17751.0,130.4784,130.6389,130.45,130.6389,17751.0
2017-05-25 14:00:00,138.37,138.54,138.3,138.54,24147.0,130.6294,130.7899,130.5633,130.7899,24147.0
2017-05-25 14:05:00,138.53,138.58,138.49,138.49,12650.0,130.7805,130.8277,130.7427,130.7427,12650.0
2017-05-25 14:10:00,138.5,138.6,138.5,138.58,11056.0,130.7521,130.8465,130.7521,130.8277,11056.0
2017-05-25 14:15:00,138.59,138.75,138.56,138.72,17952.0,130.8371,130.9882,130.8088,130.9598,17952.0
2017-05-25 14:20:00,138.75,138.81,138.69,138.74,19313.0,130.9882,131.0448,130.9315,130.9787,19313.0
2017-05-25 14:25:00,138.75,138.77,138.65,138.69,22652.0,130.9882,131.007,130.8938,130.9315,22652.0
2017-05-25 14:30:00,138.68,138.7,138.48,138.58,17608.0,130.9221,130.941,130.7333,130.8277,17608.0
2017-05-25 14:35:00,138.58,138.64,138.5,138.53,14835.0,130.8277,130.8843,130.7521,130.7805,14835.0
2017-05-25 14:40:00,138.54,138.54,138.46,138.5,13004.0,130.7899,130.7899,130.7144,130.7521,13004.0
2017-05-25 14:45:00,138.52,138.71,138.51,138.66,17872.0,130.771,130.9504,130.7616,130.9032,17872.0
2017-05-25 14:50:00,138.64,138.66,138.57,138.57,15568.0,130.8843,130.9032,130.8182,130.8182,15568.0
2017-05-25 14:55:00,138.54,138.55,138.44,138.47,21855.0,130.7899,130.7993,130.6955,130.7238,21855.0
2017-05-25 15:00:00,138.46,138.59,138.46,138.52,15598.0,130.7144,130.8371,130.7144,130.771,15598.0
2017-05-25 15:05:00,138.51,138.65,138.49,138.65,15406.0,130.7616,130.8938,130.7427,130.8938,15406.0
2017-05-25 15:10:00,138.65,138.65,138.56,138.57,21242.0,130.8938,130.8938,130.8088,130.8182,21242.0
2017-05-25 15:15:00,138.57,138.62,138.53,138.58,15110.0,130.8182,130.8654,130.7805,130.8277,15110.0
2017-05-25 15:20:00,138.58,138.58,138.46,138.48,31390.0,130.8277,130.8277,130.7144,130.7333,31390.0
2017-05-25 15:25:00,138.48,138.52,138.38,138.39,25663.0,130.7333,130.771,130.6389,130.6483,25663.0
2017-05-25 15:30:00,138.38,138.67,138.38,138.62,25479.0,130.6389,130.9126,130.6389,130.8654,25479.0
2017-05-25 15:35:00,138.63,138.66,138.53,138.65,31939.0,130.8749,130.9032,130.7805,130.8938,31939.0
2017-05-25 15:40:00,138.65,138.65,138.51,138.57,66624.0,130.8938,130.8938,130.7616,130.8182,66624.0
2017-05-25 15:45:00,138.57,138.7,138.53,138.66,61538.0,130.8182,130.941,130.7805,130.9032,61538.0
2017-05-25 15:50:00,138.65,138.65,138.37,138.44,53688.0,130.8938,130.8938,130.6294,130.6955,53688.0
2017-05-25 15:55:00,138.43,138.49,138.31,138.36,93716.0,130.6861,130.7427,130.5728,130.62,93716.0
2017-05-26 09:30:00,138.03,138.23,137.65,137.78,51216.0,130.3084,130.4972,129.9497,130.0724,51216.0
2017-05-26 09:35:00,137.71,138.36,137.71,138.36,26491.0,130.0063,130.62,130.0063,130.62,26491.0
2017-05-26 09:40:00,138.39,138.81,138.39,138.72,20016.0,130.6483,131.0448,130.6483,130.9598,20016.0
2017-05-26 09:45:00,138.74,138.84,138.62,138.81,54121.0,130.9787,131.0731,130.8654,131.0448,54121.0
2017-05-26 09:50:00,138.8,139.29,138.8,139.16,66559.0,131.0354,131.4979,131.0354,131.3752,66559.0
2017-05-26 09:55:00,139.22,139.54,139.02,139.52,47155.0,131.4319,131.734,131.2431,131.7151,47155.0
2017-05-26 10:00:00,139.53,139.55,139.37,139.54,27269.0,131.7245,131.7434,131.5735,131.734,27269.0
2017-05-26 10:05:00,139.54,139.78,139.52,139.7,48547.0,131.734,131.9605,131.7151,131.885,48547.0
2017-05-26 10:10:00,139.67,139.86,139.53,139.56,38430.0,131.8567,132.0361,131.7245,131.7528,38430.0
2017-05-26 10:15:00,139.58,139.69,139.47,139.6,24501.0,131.7717,131.8756,131.6679,131.7906,24501.0
2017-05-26 10:20:00,139.59,139.77,139.59,139.72,29004.0,131.7812,131.9511,131.7812,131.9039,29004.0
2017-05-26 10:25:00,139.71,139.71,139.56,139.61,16628.0,131.8945,131.8945,131.7528,131.8,16628.0
2017-05-26 10:30:00,139.61,139.65,139.36,139.47,31816.0,131.8,131.8378,131.564,131.6679,31816.0
2017-05-26 10:35:00,139.5,139.7,139.5,139.55,27407.0,131.6962,131.885,131.6962,131.7434,27407.0
2017-05-26 10:40:00,139.54,139.59,139.48,139.59,25994.0,131.734,131.7812,131.6773,131.7812,25994.0
2017-05-26 10:45:00,139.58,139.67,139.58,139.67,16040.0,131.7717,131.8567,131.7717,131.8567,16040.0
2017-05-26 10:50:00,139.67,139.71,139.58,139.66,20549.0,131.8567,131.8945,131.7717,131.8472,20549.0
2017-05-26 10:55:00,139.67,139.67,139.43,139.43,19005.0,131.8567,131.8567,131.6301,131.6301,19005.0
2017-05-26 11:00:00,139.42,139.49,139.3,139.3,21018.0,131.6207,131.6868,131.5074,131.5074,21018.0
2017-05-26 11:05:00,139.29,139.36,139.22,139.23,18757.0,131.4979,131.564,131.4319,131.4413,18757.0
2017-05-26 11:10:00,139.24,139.31,139.23,139.24,23727.0,131.4507,131.5168,131.4413,131.4507,23727.0
2017-05-26 11:15:00,139.24,139.33,139.17,139.17,21358.0,131.4507,131.5357,131.3847,131.3847,21358.0
2017-05-26 11:20:00,139.2,139.2,139.05,139.08,21353.0,131.413,131.413,131.2714,131.2997,21353.0
2017-05-26 11:25:00,139.08,139.12,136.83,138.98,100418.0,131.2997,131.3375,129.1756,131.2053,100418.0
2017-05-26 11:30:00,138.99,139.11,138.93,138.98,18508.0,131.2147,131.328,131.1581,131.2053,18508.0
2017-05-26 11:35:00,138.98,139.03,138.55,138.8,37950.0,131.2053,131.2525,130.7993,131.0354,37950.0
2017-05-26 11:40:00,138.83,138.94,138.76,138.8,16290.0,131.0637,131.1675,130.9976,131.0354,16290.0
2017-05-26 11:45:00,138.8,138.89,138.74,138.76,18416.0,131.0354,131.1203,130.9787,130.9976,18416.0
2017-05-26 11:50:00,138.77,138.94,138.75,138.9,18345.0,131.007,131.1675,130.9882,131.1298,18345.0
2017-05-26 11:55:00,138.91,138.95,138.76,138.79,15630.0,131.1392,131.177,130.9976,131.0259,15630.0
2017-05-26 12:00:00,138.78,138.98,138.78,138.9,18009.0,131.0165,131.2053,131.0165,131.1298,18009.0
2017-05-26 12:05:00,138.88,138.94,138.85,138.91,17545.0,131.1109,131.1675,131.0826,131.1392,17545.0
2017-05-26 12:10:00,138.92,138.97,138.89,138.93,13334.0,131.1486,131.1958,131.1203,131.1581,13334.0
2017-05-26 12:15:00,138.92,139.12,138.89,139.11,24101.0,131.1486,131.3375,131.1203,131.328,24101.0
2017-05-26 12:20:00,139.12,139.22,139.12,139.18,9302.0,131.3375,131.4319,131.3375,131.3941,9302.0
2017-05-26 12:25:00,139.21,139.28,139.18,139.28,10125.0,131.4224,131.4885,131.3941,131.4885,10125.0
2017-05-26 12:30:00,139.29,139.31,139.18,139.2,15337.0,131.4979,131.5168,131.3941,131.413,15337.0
2017-05-26 12:35:00,139.18,139.2,139.12,139.12,5957.0,131.3941,131.413,131.3375,131.3375,5957.0
2017-05-26 12:40:00,139.13,139.21,139.13,139.17,11456.0,131.3469,131.4224,131.3469,131.3847,11456.0
2017-05-26 12:45:00,139.17,139.3,139.16,139.29,12720.0,131.3847,131.5074,131.3752,131.4979,12720.0
2017-05-26 12:50:00,139.31,139.37,139.24,139.34,13104.0,131.5168,131.5735,131.4507,131.5452,13104.0
2017-05-26 12:55:00,139.33,139.33,139.2,139.24,7706.0,131.5357,131.5357,131.413,131.4507,7706.0
2017-05-26 13:00:00,139.25,139.31,139.2,139.26,12849.0,131.4602,131.5168,131.413,131.4696,12849.0
2017-05-26 13:05:00,139.25,139.3,139.23,139.23,15891.0,131.4602,131.5074,131.4413,131.4413,15891.0
2017-05-26 13:10:00,139.25,139.3,139.21,139.25,11589.0,131.4602,131.5074,131.4224,131.4602,11589.0
2017-05-26 13:15:00,139.26,139.27,139.11,139.12,8172.0,131.4696,131.4791,131.328,131.3375,8172.0
2017-05-26 13:20:00,139.13,139.18,139.11,139.14,9625.0,131.3469,131.3941,131.328,131.3563,9625.0
2017-05-26 13:25:00,139.14,139.24,139.13,139.22,11259.0,131.3563,131.4507,131.3469,131.4319,11259.0
2017-05-26 13:30:00,139.21,139.23,139.1,139.11,12883.0,131.4224,131.4413,131.3186,131.328,12883.0
2017-05-26 13:35:00,139.08,139.16,139.06,139.16,23684.0,131.2997,131.3752,131.2808,131.3752,23684.0
2017-05-26 13:40:00,139.17,139.2,138.93,138.93,29164.0,131.3847,131.413,131.1581,131.1581,29164.0
2017-05-26 13:45:00,138.95,138.96,138.82,138.84,13343.0,131.177,131.1864,131.0542,131.0731,13343.0
2017-05-26 13:50:00,138.84,138.92,138.8,138.86,12002.0,131.0731,131.1486,131.0354,131.092,12002.0
2017-05-26 13:55:00,138.88,138.96,138.86,138.96,15278.0,131.1109,131.1864,131.092,131.1864,15278.0
2017-05-26 14:00:00,138.96,138.97,138.84,138.88,10977.0,131.1864,131.1958,131.0731,131.1109,10977.0
2017-05-26 14:05:00,138.88,138.96,138.88,138.95,12841.0,131.1109,131.1864,131.1109,131.177,12841.0
2017-05-26 14:10:00,138.95,138.97,138.82,138.83,10972.0,131.177,131.1958,131.0542,131.0637,10972.0
2017-05-26 14:15:00,138.82,138.86,138.72,138.72,10665.0,131.0542,131.092,130.9598,130.9598,10665.0
2017-05-26 14:20:00,138.72,138.78,138.56,138.56,19701.0,130.9598,131.0165,130.8088,130.8088,19701.0
2017-05-26 14:25:00,138.56,138.61,138.34,138.34,25379.0,130.8088,130.856,130.6011,130.6011,25379.0
2017-05-26 14:30:00,138.34,138.47,138.31,138.38,22694.0,130.6011,130.7238,130.5728,130.6389,22694.0
2017-05-26 14:35:00,138.34,138.37,138.25,138.3,21581.0,130.6011,130.6294,130.5161,130.5633,21581.0
2017-05-26 14:40:00,138.31,138.4,138.26,138.37,15262.0,130.5728,130.6577,130.5256,130.6294,15262.0
2017-05-26 14:45:00,138.36,138.36,138.24,138.24,16354.0,130.62,130.62,130.5067,130.5067,16354.0
2017-05-26 14:50:00,138.25,138.35,138.23,138.35,11555.0,130.5161,130.6105,130.4972,130.6105,11555.0
2017-05-26 14:55:00,138.35,138.48,138.28,138.28,17101.0,130.6105,130.7333,130.5444,130.5444,17101.0
2017-05-26 15:00:00,138.29,138.41,138.29,138.39,17695.0,130.5539,130.6672,130.5539,130.6483,17695.0
2017-05-26 15:05:00,138.37,138.4,138.22,138.22,17511.0,130.6294,130.6577,130.4878,130.4878,17511.0
2017-05-26 15:10:00,138.23,138.36,138.22,138.33,17497.0,130.4972,130.62,130.4878,130.5917,17497.0
2017-05-26 15:15:00,138.33,138.37,138.28,138.28,16523.0,130.5917,130.6294,130.5444,130.5444,16523.0
2017-05-26 15:20:00,138.28,138.36,138.01,138.15,42946.0,130.5444,130.62,130.2896,130.4217,42946.0
2017-05-26 15:25:00,138.17,138.35,138.16,138.33,22880.0,130.4406,130.6105,130.4312,130.5917,22880.0
2017-05-26 15:30:00,138.34,138.39,138.33,138.34,21824.0,130.6011,130.6483,130.5917,130.6011,21824.0
2017-05-26 15:35:00,138.34,138.43,138.32,138.41,23884.0,130.6011,130.6861,130.5822,130.6672,23884.0
2017-05-26 15:40:00,138.42,138.43,138.36,138.39,31680.0,130.6766,130.6861,130.62,130.6483,31680.0
2017-05-26 15:45:00,138.39,138.56,138.39,138.56,33918.0,130.6483,130.8088,130.6483,130.8088,33918.0
2017-05-26 15:50:00,138.56,138.68,138.56,138.6,39907.0,130.8088,130.9221,130.8088,130.8465,39907.0
2017-05-26 15:55:00,138.61,138.76,138.52,138.54,97709.0,130.856,130.9976,130.771,130.7899,97709.0
2017-05-30 09:30:00,138.48,139.3,138.0,139.27,35678.0,130.7333,131.5074,130.2801,131.4791,35678.0
2017-05-30 09:35:00,139.26,139.46,139.22,139.36,14635.0,131.4696,131.6584,131.4319,131.564,14635.0
2017-05-30 09:40:00,139.35,139.57,139.29,139.44,21177.0,131.5546,131.7623,131.4979,131.6396,21177.0
2017-05-30 09:45:00,139.35,139.45,138.84,139.01,36198.0,131.5546,131.649,131.0731,131.2336,36198.0
2017-05-30 09:50:00,139.07,139.36,138.99,139.31,26247.0,131.2903,131.564,131.2147,131.5168,26247.0
2017-05-30 09:55:00,139.32,139.55,139.31,139.4,12252.0,131.5263,131.7434,131.5168,131.6018,12252.0
2017-05-30 10:00:00,139.35,139.52,139.27,139.29,18792.0,131.5546,131.7151,131.4791,131.4979,18792.0
2017-05-30 10:05:00,139.25,139.4,139.08,139.22,21251.0,131.4602,131.6018,131.2997,131.4319,21251.0
2017-05-30 10:10:00,139.21,139.5,139.18,139.47,22388.0,131.4224,131.6962,131.3941,131.6679,22388.0
2017-05-30 10:15:00,139.42,139.53,139.41,139.5,36500.0,131.6207,131.7245,131.6112,131.6962,36500.0
2017-05-30 10:20:00,139.51,139.8,139.43,139.74,39259.0,131.7056,131.9794,131.6301,131.9228,39259.0
2017-05-30 10:25:00,139.71,139.93,139.57,139.57,46072.0,131.8945,132.1021,131.7623,131.7623,46072.0
2017-05-30 10:30:00,139.54,139.92,139.54,139.92,34007.0,131.734,132.0927,131.734,132.0927,34007.0
2017-05-30 10:35:00,139.9,140.09,139.79,139.92,55758.0,132.0738,132.2532,131.97,132.0927,55758.0
2017-05-30 10:40:00,139.92,139.96,139.75,139.82,14605.0,132.0927,132.1305,131.9322,131.9983,14605.0
2017-05-30 10:45:00,139.83,139.92,139.61,139.74,40407.0,132.0077,132.0927,131.8,131.9228,40407.0
2017-05-30 10:50:00,139.76,139.8,138.92,139.17,77417.0,131.9417,131.9794,131.1486,131.3847,77417.0
2017-05-30 10:55:00,139.16,139.45,139.16,139.44,31147.0,131.3752,131.649,131.3752,131.6396,31147.0
2017-05-30 11:00:00,139.44,139.5,139.31,139.35,32659.0,131.6396,131.6962,131.5168,131.5546,32659.0
2017-05-30 11:05:00,139.34,139.51,139.34,139.43,23008.0,131.5452,131.7056,131.5452,131.6301,23008.0
2017-05-30 11:10:00,139.42,139.55,139.42,139.55,24445.0,131.6207,131.7434,131.6207,131.7434,24445.0
2017-05-30 11:15:00,139.57,139.7,139.57,139.7,21911.0,131.7623,131.885,131.7623,131.885,21911.0
2017-05-30 11:20:00,139.68,139.72,139.54,139.61,17161.0,131.8661,131.9039,131.734,131.8,17161.0
2017-05-30 11:25:00,139.62,139.65,139.46,139.56,16765.0,131.8095,131.8378,131.6584,131.7528,16765.0
2017-05-30 11:30:00,139.57,139.66,139.55,139.64,16759.0,131.7623,131.8472,131.7434,131.8284,16759.0
2017-05-30 11:35:00,139.64,139.82,139.64,139.82,13997.0,131.8284,131.9983,131.8284,131.9983,13997.0
2017-05-30 11:40:00,139.84,139.86,139.69,139.75,11476.0,132.0172,132.0361,131.8756,131.9322,11476.0
2017-05-30 11:45:00,139.73,139.76,139.62,139.71,19598.0,131.9133,131.9417,131.8095,131.8945,19598.0
2017-05-30 11:50:00,139.73,139.8,139.71,139.74,12720.0,131.9133,131.9794,131.8945,131.9228,12720.0
2017-05-30 11:55:00,139.71,139.73,139.58,139.62,10847.0,131.8945,131.9133,131.7717,131.8095,10847.0
2017-05-30 12:00:00,139.63,139.64,139.51,139.58,11280.0,131.8189,131.8284,131.7056,131.7717,11280.0
2017-05-30 12:05:00,139.54,139.62,139.53,139.59,8684.0,131.734,131.8095,131.7245,131.7812,8684.0
2017-05-30 12:10:00,139.59,139.59,139.4,139.4,8291.0,131.7812,131.7812,131.6018,131.6018,8291.0
2017-05-30 12:15:00,139.4,139.47,139.37,139.44,7674.0,131.6018,131.6679,131.5735,131.6396,7674.0
2017-05-30 12:20:00,139.42,139.53,139.41,139.5,10879.0,131.6207,131.7245,131.6112,131.6962,10879.0
2017-05-30 12:25:00,139.5,139.5,139.39,139.47,5897.0,131.6962,131.6962,131.5924,131.6679,5897.0
2017-05-30 12:30:00,139.47,139.56,139.43,139.54,8282.0,131.6679,131.7528,131.6301,131.734,8282.0
2017-05-30 12:35:00,139.54,139.55,139.39,139.41,9100.0,131.734,131.7434,131.5924,131.6112,9100.0
2017-05-30 12:40:00,139.4,139.43,139.35,139.41,8387.0,131.6018,131.6301,131.5546,131.6112,8387.0
2017-05-30 12:45:00,139.39,139.41,139.29,139.3,8978.0,131.5924,131.6112,131.4979,131.5074,8978.0
2017-05-30 12:50:00,139.31,139.4,139.31,139.39,12163.0,131.5168,131.6018,131.5168,131.5924,12163.0
2017-05-30 12:55:00,139.38,139.46,139.37,139.45,8187.0,131.5829,131.6584,131.5735,131.649,8187.0
2017-05-30 13:00:00,139.43,139.43,139.37,139.38,8064.0,131.6301,131.6301,131.5735,131.5829,8064.0
2017-05-30 13:05:00,139.39,139.4,139.33,139.37,11756.0,131.5924,131.6018,131.5357,131.5735,11756.0
2017-05-30 13:10:00,139.38,139.45,139.38,139.45,5900.0,131.5829,131.649,131.5829,131.649,5900.0
2017-05-30 13:15:00,139.46,139.49,139.42,139.43,10858.0,131.6584,131.6868,131.6207,131.6301,10858.0
2017-05-30 13:20:00,139.43,139.48,139.42,139.42,10205.0,131.6301,131.6773,131.6207,131.6207,10205.0
2017-05-30 13:25:00,139.42,139.46,139.37,139.37,8998.0,131.6207,131.6584,131.5735,131.5735,8998.0
2017-05-30 13:30:00,139.36,139.37,139.26,139.36,10106.0,131.564,131.5735,131.4696,131.564,10106.0
2017-05-30 13:35:00,139.36,139.43,139.36,139.38,10805.0,131.564,131.6301,131.564,131.5829,10805.0
2017-05-30 13:40:00,139.39,139.43,139.34,139.36,8651.0,131.5924,131.6301,131.5452,131.564,8651.0
2017-05-30 13:45:00,139.37,139.44,139.37,139.38,12975.0,131.5735,131.6396,131.5735,131.5829,12975.0
2017-05-30 13:50:00,139.38,139.55,139.38,139.55,7988.0,131.5829,131.7434,131.5829,131.7434,7988.0
2017-05-30 13:55:00,139.55,139.6,139.5,139.56,11197.0,131.7434,131.7906,131.6962,131.7528,11197.0
2017-05-30 14:00:00,139.58,139.69,139.58,139.69,9036.0,131.7717,131.8756,131.7717,131.8756,9036.0
2017-05-30 14:05:00,139.68,139.74,139.65,139.74,12831.0,131.8661,131.9228,131.8378,131.9228,12831.0
2017-05-30 14:10:00,139.74,139.77,139.71,139.72,13953.0,131.9228,131.9511,131.8945,131.9039,13953.0
2017-05-30 14:15:00,139.71,139.86,139.7,139.86,13464.0,131.8945,132.0361,131.885,132.0361,13464.0
2017-05-30 14:20:00,139.86,139.91,139.82,139.84,14765.0,132.0361,132.0833,131.9983,132.0172,14765.0
2017-05-30 14:25:00,139.83,139.92,139.83,139.92,9431.0,132.0077,132.0927,132.0077,132.0927,9431.0
2017-05-30 14:30:00,139.92,139.95,139.91,139.95,13946.0,132.0927,132.121,132.0833,132.121,13946.0
2017-05-30 14:35:00,139.96,139.96,139.79,139.82,14511.0,132.1305,132.1305,131.97,131.9983,14511.0
2017-05-30 14:40:00,139.83,139.9,139.82,139.86,13366.0,132.0077,132.0738,131.9983,132.0361,13366.0
2017-05-30 14:45:00,139.86,139.91,139.85,139.91,11407.0,132.0361,132.0833,132.0266,132.0833,11407.0
2017-05-30 14:50:00,139.9,139.96,139.85,139.94,19303.0,132.0738,132.1305,132.0266,132.1116,19303.0
2017-05-30 14:55:00,139.95,139.99,139.91,139.96,14685.0,132.121,132.1588,132.0833,132.1305,14685.0
2017-05-30 15:00:00,139.95,140.0,139.93,139.95,17616.0,132.121,132.1682,132.1021,132.121,17616.0
2017-05-30 15:05:00,139.95,140.01,139.93,139.94,18906.0,132.121,132.1777,132.1021,132.1116,18906.0
2017-05-30 15:10:00,139.95,139.98,139.88,139.92,17752.0,132.121,132.1493,132.0549,132.0927,17752.0
2017-05-30 15:15:00,139.93,139.98,139.92,139.94,16615.0,132.1021,132.1493,132.0927,132.1116,16615.0
2017-05-30 15:20:00,139.94,140.11,139.94,140.11,18453.0,132.1116,132.2721,132.1116,132.2721,18453.0
2017-05-30 15:25:00,140.11,140.15,140.08,140.15,21728.0,132.2721,132.3098,132.2438,132.3098,21728.0
2017-05-30 15:30:00,140.14,140.15,140.03,140.06,33539.0,132.3004,132.3098,132.1966,132.2249,33539.0
2017-05-30 15:35:00,140.06,140.14,140.04,140.12,30070.0,132.2249,132.3004,132.206,132.2815,30070.0
2017-05-30 15:40:00,140.12,140.16,140.09,140.15,37560.0,132.2815,132.3193,132.2532,132.3098,37560.0
2017-05-30 15:45:00,140.16,140.16,140.03,140.04,30720.0,132.3193,132.3193,132.1966,132.206,30720.0
2017-05-30 15:50:00,140.05,140.14,140.03,140.09,45353.0,132.2154,132.3004,132.1966,132.2532,45353.0
2017-05-30 15:55:00,140.09,140.2,140.03,140.03,75799.0,132.2532,132.357,132.1966,132.1966,75799.0
2017-05-31 09:30:00,140.2,140.25,139.52,139.54,36023.0,132.357,132.4042,131.7151,131.734,36023.0
2017-05-31 09:35:00,139.72,140.08,139.64,139.64,13210.0,131.9039,132.2438,131.8284,131.8284,13210.0
2017-05-31 09:40:00,139.68,139.96,139.66,139.94,9557.0,131.8661,132.1305,131.8472,132.1116,9557.0
2017-05-31 09:45:00,139.93,140.07,139.8,139.99,15404.0,132.1021,132.2343,131.9794,132.1588,15404.0
2017-05-31 09:50:00,140.03,140.15,139.94,140.11,14386.0,132.1966,132.3098,132.1116,132.2721,14386.0
2017-05-31 09:55:00,140.06,140.07,139.81,139.92,9600.0,132.2249,132.2343,131.9889,132.0927,9600.0
2017-05-31 10:00:00,139.91,139.93,139.71,139.74,13470.0,132.0833,132.1021,131.8945,131.9228,13470.0
2017-05-31 10:05:00,139.78,140.03,139.74,140.0,24603.0,131.9605,132.1966,131.9228,132.1682,24603.0
2017-05-31 10:10:00,140.03,140.11,139.95,140.09,11513.0,132.1966,132.2721,132.121,132.2532,11513.0
2017-05-31 10:15:00,140.1,140.23,140.09,140.17,26697.0,132.2626,132.3854,132.2532,132.3287,26697.0
2017-05-31 10:20:00,140.17,140.23,140.09,140.18,31388.0,132.3287,132.3854,132.2532,132.3382,31388.0
2017-05-31 10:25:00,140.2,140.39,140.17,140.35,85542.0,132.357,132.5364,132.3287,132.4987,85542.0
2017-05-31 10:30:00,140.33,140.38,140.08,140.15,26310.0,132.4798,132.527,132.2438,132.3098,26310.0
2017-05-31 10:35:00,140.15,140.24,140.04,140.04,17464.0,132.3098,132.3948,132.206,132.206,17464.0
2017-05-31 10:40:00,140.06,140.37,140.05,140.34,17077.0,132.2249,132.5175,132.2154,132.4892,17077.0
2017-05-31 10:45:00,140.36,140.36,140.28,140.32,13960.0,132.5081,132.5081,132.4326,132.4703,13960.0
2017-05-31 10:50:00,140.31,140.62,140.29,140.6,19726.0,132.4609,132.7535,132.442,132.7347,19726.0
2017-05-31 10:55:00,140.59,140.79,140.58,140.79,29676.0,132.7252,132.914,132.7158,132.914,29676.0
2017-05-31 11:00:00,140.81,140.89,140.78,140.78,17912.0,132.9329,133.0084,132.9046,132.9046,17912.0
2017-05-31 11:05:00,140.78,140.86,140.66,140.71,22979.0,132.9046,132.9801,132.7913,132.8385,22979.0
2017-05-31 11:10:00,140.69,140.69,140.54,140.55,12224.0,132.8196,132.8196,132.678,132.6875,12224.0
2017-05-31 11:15:00,140.55,140.65,140.55,140.59,26121.0,132.6875,132.7819,132.6875,132.7252,26121.0
2017-05-31 11:20:00,140.59,140.7,140.52,140.57,25502.0,132.7252,132.8291,132.6591,132.7063,25502.0
2017-05-31 11:25:00,140.59,140.68,140.54,140.59,16407.0,132.7252,132.8102,132.678,132.7252,16407.0
2017-05-31 11:30:00,140.62,140.65,140.45,140.52,12242.0,132.7535,132.7819,132.5931,132.6591,12242.0
2017-05-31 11:35:00,140.54,140.67,140.51,140.63,12099.0,132.678,132.8007,132.6497,132.763,12099.0
2017-05-31 11:40:00,140.64,140.79,140.62,140.77,20821.0,132.7724,132.914,132.7535,132.8952,20821.0
2017-05-31 11:45:00,140.77,141.05,140.74,141.04,59128.0,132.8952,133.1595,132.8668,133.1501,59128.0
2017-05-31 11:50:00,141.02,141.08,140.81,140.81,25877.0,133.1312,133.1878,132.9329,132.9329,25877.0
2017-05-31 11:55:00,140.8,140.84,140.74,140.83,6899.0,132.9235,132.9612,132.8668,132.9518,6899.0
2017-05-31 12:00:00,140.84,140.91,140.78,140.82,11895.0,132.9612,133.0273,132.9046,132.9424,11895.0
2017-05-31 12:05:00,140.83,140.83,140.62,140.62,11429.0,132.9518,132.9518,132.7535,132.7535,11429.0
2017-05-31 12:10:00,140.63,140.73,140.61,140.69,21722.0,132.763,132.8574,132.7441,132.8196,21722.0
2017-05-31 12:15:00,140.72,140.93,140.72,140.91,19433.0,132.848,133.0462,132.848,133.0273,19433.0
2017-05-31 12:20:00,140.91,140.92,140.81,140.9,9647.0,133.0273,133.0368,132.9329,133.0179,9647.0
2017-05-31 12:25:00,140.92,140.92,140.82,140.84,6637.0,133.0368,133.0368,132.9424,132.9612,6637.0
2017-05-31 12:30:00,140.83,140.85,140.75,140.78,12165.0,132.9518,132.9707,132.8763,132.9046,12165.0
2017-05-31 12:35:00,140.8,140.91,140.78,140.89,6856.0,132.9235,133.0273,132.9046,133.0084,6856.0
2017-05-31 12:40:00,140.91,140.91,140.8,140.82,7260.0,133.0273,133.0273,132.9235,132.9424,7260.0
2017-05-31 12:45:00,140.84,140.84,140.77,140.77,5844.0,132.9612,132.9612,132.8952,132.8952,5844.0
2017-05-31 12:50:00,140.77,140.91,140.75,140.9,7277.0,132.8952,133.0273,132.8763,133.0179,7277.0
2017-05-31 12:55:00,140.9,140.93,140.85,140.86,9188.0,133.0179,133.0462,132.9707,132.9801,9188.0
2017-05-31 13:00:00,140.87,141.0,140.87,140.97,9176.0,132.9896,133.1123,132.9896,133.084,9176.0
2017-05-31 13:05:00,140.98,141.01,140.97,140.99,6319.0,133.0934,133.1217,133.084,133.1028,6319.0
2017-05-31 13:10:00,141.0,141.05,140.95,140.95,22177.0,133.1123,133.1595,133.0651,133.0651,22177.0
2017-05-31 13:15:00,140.97,141.0,140.85,140.86,12615.0,133.084,133.1123,132.9707,132.9801,12615.0
2017-05-31 13:20:00,140.87,140.89,140.78,140.78,10213.0,132.9896,133.0084,132.9046,132.9046,10213.0
2017-05-31 13:25:00,140.76,140.78,140.73,140.75,6247.0,132.8857,132.9046,132.8574,132.8763,6247.0
2017-05-31 13:30:00,140.75,140.84,140.74,140.84,9316.0,132.8763,132.9612,132.8668,132.9612,9316.0
2017-05-31 13:35:00,140.85,140.99,140.84,140.97,12727.0,132.9707,133.1028,132.9612,133.084,12727.0
2017-05-31 13:40:00,140.97,141.04,140.95,140.99,13888.0,133.084,133.1501,133.0651,133.1028,13888.0
2017-05-31 13:45:00,141.0,141.06,140.97,140.99,14512.0,133.1123,133.1689,133.084,133.1028,14512.0
2017-05-31 13:50:00,140.99,141.03,140.96,141.01,9531.0,133.1028,133.1406,133.0745,133.1217,9531.0
2017-05-31 13:55:00,141.01,141.03,140.93,140.93,11815.0,133.1217,133.1406,133.0462,133.0462,11815.0
2017-05-31 14:00:00,140.96,140.97,140.81,140.83,10514.0,133.0745,133.084,132.9329,132.9518,10514.0
2017-05-31 14:05:00,140.83,140.86,140.67,140.67,12968.0,132.9518,132.9801,132.8007,132.8007,12968.0
2017-05-31 14:10:00,140.66,140.68,140.49,140.59,9633.0,132.7913,132.8102,132.6308,132.7252,9633.0
2017-05-31 14:15:00,140.61,140.73,140.58,140.73,13073.0,132.7441,132.8574,132.7158,132.8574,13073.0
2017-05-31 14:20:00,140.71,140.79,140.71,140.73,12264.0,132.8385,132.914,132.8385,132.8574,12264.0
2017-05-31 14:25:00,140.69,140.84,140.69,140.8,14975.0,132.8196,132.9612,132.8196,132.9235,14975.0
2017-05-31 14:30:00,140.79,140.85,140.74,140.84,9790.0,132.914,132.9707,132.8668,132.9612,9790.0
2017-05-31 14:35:00,140.84,140.93,140.84,140.9,11106.0,132.9612,133.0462,132.9612,133.0179,11106.0
2017-05-31 14:40:00,140.91,141.0,140.88,140.96,21813.0,133.0273,133.1123,132.999,133.0745,21813.0
2017-05-31 14:45:00,140.95,140.95,140.73,140.73,19929.0,133.0651,133.0651,132.8574,132.8574,19929.0
2017-05-31 14:50:00,140.73,140.78,140.71,140.74,15670.0,132.8574,132.9046,132.8385,132.8668,15670.0
2017-05-31 14:55:00,140.74,140.8,140.73,140.79,17906.0,132.8668,132.9235,132.8574,132.914,17906.0
2017-05-31 15:00:00,140.79,140.83,140.69,140.74,19966.0,132.914,132.9518,132.8196,132.8668,19966.0
2017-05-31 15:05:00,140.75,140.75,140.65,140.69,13896.0,132.8763,132.8763,132.7819,132.8196,13896.0
2017-05-31 15:10:00,140.69,140.71,140.64,140.68,10730.0,132.8196,132.8385,132.7724,132.8102,10730.0
2017-05-31 15:15:00,140.68,140.73,140.67,140.69,14430.0,132.8102,132.8574,132.8007,132.8196,14430.0
2017-05-31 15:20:00,140.69,140.72,140.65,140.69,16927.0,132.8196,132.848,132.7819,132.8196,16927.0
2017-05-31 15:25:00,140.7,140.73,140.63,140.71,19732.0,132.8291,132.8574,132.763,132.8385,19732.0
2017-05-31 15:30:00,140.7,140.74,140.66,140.72,21906.0,132.8291,132.8668,132.7913,132.848,21906.0
2017-05-31 15:35:00,140.72,140.74,140.64,140.64,22636.0,132.848,132.8668,132.7724,132.7724,22636.0
2017-05-31 15:40:00,140.64,140.67,140.59,140.63,22248.0,132.7724,132.8007,132.7252,132.763,22248.0
2017-05-31 15:45:00,140.63,140.63,140.5,140.52,43682.0,132.763,132.763,132.6403,132.6591,43682.0
2017-05-31 15:50:00,140.51,140.62,140.47,140.47,59935.0,132.6497,132.7535,132.6119,132.6119,59935.0
2017-05-31 15:55:00,140.47,140.69,140.47,140.64,124431.0,132.6119,132.8196,132.6119,132.7724,124431.0
2017-06-01 09:30:00,140.55,140.81,140.27,140.59,103962.0,132.6875,132.9329,132.4231,132.7252,103962.0
2017-06-01 09:35:00,140.7,140.8,140.5,140.58,13277.0,132.8291,132.9235,132.6403,132.7158,13277.0
2017-06-01 09:40:00,140.77,140.94,140.59,140.85,16870.0,132.8952,133.0556,132.7252,132.9707,16870.0
2017-06-01 09:45:00,140.93,141.35,140.84,141.34,17943.0,133.0462,133.4427,132.9612,133.4333,17943.0
2017-06-01 09:50:00,141.32,141.37,140.84,140.86,31084.0,133.4144,133.4616,132.9612,132.9801,31084.0
2017-06-01 09:55:00,140.87,141.16,140.87,141.03,60172.0,132.9896,133.2633,132.9896,133.1406,60172.0
2017-06-01 10:00:00,141.06,141.13,140.93,141.06,45107.0,133.1689,133.235,133.0462,133.1689,45107.0
2017-06-01 10:05:00,141.03,141.07,140.46,140.46,22077.0,133.1406,133.1784,132.6025,132.6025,22077.0
2017-06-01 10:10:00,140.53,140.84,140.47,140.84,11969.0,132.6686,132.9612,132.6119,132.9612,11969.0
2017-06-01 10:15:00,140.78,140.91,140.65,140.87,25232.0,132.9046,133.0273,132.7819,132.9896,25232.0
2017-06-01 10:20:00,140.91,141.13,140.89,140.98,15946.0,133.0273,133.235,133.0084,133.0934,15946.0
2017-06-01 10:25:00,140.98,141.0,140.8,140.87,10022.0,133.0934,133.1123,132.9235,132.9896,10022.0
2017-06-01 10:30:00,140.89,140.93,140.82,140.9,7241.0,133.0084,133.0462,132.9424,133.0179,7241.0
2017-06-01 10:35:00,140.9,141.02,140.89,141.0,25531.0,133.0179,133.1312,133.0084,133.1123,25531.0
2017-06-01 10:40:00,141.02,141.02,140.92,140.94,12760.0,133.1312,133.1312,133.0368,133.0556,12760.0
2017-06-01 10:45:00,140.92,140.97,140.82,140.82,14690.0,133.0368,133.084,132.9424,132.9424,14690.0
2017-06-01 10:50:00,140.83,140.95,140.77,140.94,10021.0,132.9518,133.0651,132.8952,133.0556,10021.0
2017-06-01 10:55:00,140.93,140.95,140.84,140.86,17811.0,133.0462,133.0651,132.9612,132.9801,17811.0
2017-06-01 11:00:00,140.87,140.96,140.82,140.89,12611.0,132.9896,133.0745,132.9424,133.0084,12611.0
2017-06-01 11:05:00,140.92,140.97,140.88,140.89,16579.0,133.0368,133.084,132.999,133.0084,16579.0
2017-06-01 11:10:00,140.91,140.97,140.86,140.93,10664.0,133.0273,133.084,132.9801,133.0462,10664.0
2017-06-01 11:15:00,140.96,141.15,140.94,141.04,23534.0,133.0745,133.2539,133.0556,133.1501,23534.0
2017-06-01 11:20:00,141.03,141.05,140.71,140.77,60564.0,133.1406,133.1595,132.8385,132.8952,60564.0
2017-06-01 11:25:00,140.76,140.97,140.76,140.97,16752.0,132.8857,133.084,132.8857,133.084,16752.0
2017-06-01 11:30:00,141.0,141.02,140.95,140.96,18535.0,133.1123,133.1312,133.0651,133.0745,18535.0
2017-06-01 11:35:00,140.94,140.98,140.74,140.93,10158.0,133.0556,133.0934,132.8668,133.0462,10158.0
2017-06-01 11:40:00,140.92,140.93,140.8,140.91,8559.0,133.0368,133.0462,132.9235,133.0273,8559.0
2017-06-01 11:45:00,140.93,141.02,140.87,140.94,12984.0,133.0462,133.1312,132.9896,133.0556,12984.0
2017-06-01 11:50:00,140.95,141.02,140.92,141.0,9527.0,133.0651,133.1312,133.0368,133.1123,9527.0
2017-06-01 11:55:00,140.99,141.0,140.89,140.95,12482.0,133.1028,133.1123,133.0084,133.0651,12482.0
2017-06-01 12:00:00,140.94,141.0,140.9,140.95,9643.0,133.0556,133.1123,133.0179,133.0651,9643.0
2017-06-01 12:05:00,140.95,141.0,140.95,140.97,7200.0,133.0651,133.1123,133.0651,133.084,7200.0
2017-06-01 12:10:00,140.97,141.03,140.94,141.0,11812.0,133.084,133.1406,133.0556,133.1123,11812.0
2017-06-01 12:15:00,140.98,141.0,140.94,140.95,8525.0,133.0934,133.1123,133.0556,133.0651,8525.0
2017-06-01 12:20:00,140.99,141.04,140.95,140.95,11543.0,133.1028,133.1501,133.0651,133.0651,11543.0
2017-06-01 12:25:00,140.95,141.05,140.87,140.93,23501.0,133.0651,133.1595,132.9896,133.0462,23501.0
2017-06-01 12:30:00,140.96,141.16,140.96,141.14,8756.0,133.0745,133.2633,133.0745,133.2445,8756.0
2017-06-01 12:35:00,141.13,141.14,141.08,141.08,5975.0,133.235,133.2445,133.1878,133.1878,5975.0
2017-06-01 12:40:00,141.07,141.1,141.01,141.04,5100.0,133.1784,133.2067,133.1217,133.1501,5100.0
2017-06-01 12:45:00,141.02,141.09,141.01,141.05,6638.0,133.1312,133.1973,133.1217,133.1595,6638.0
2017-06-01 12:50:00,141.06,141.25,141.06,141.24,9366.0,133.1689,133.3483,133.1689,133.3389,9366.0
2017-06-01 12:55:00,141.25,141.35,141.24,141.31,7734.0,133.3483,133.4427,133.3389,133.4049,7734.0
2017-06-01 13:00:00,141.31,141.43,141.31,141.43,9175.0,133.4049,133.5182,133.4049,133.5182,9175.0
2017-06-01 13:05:00,141.44,141.52,141.44,141.49,6211.0,133.5277,133.6032,133.5277,133.5749,6211.0
2017-06-01 13:10:00,141.5,141.51,141.46,141.49,9704.0,133.5843,133.5938,133.5466,133.5749,9704.0
2017-06-01 13:15:00,141.49,141.5,141.4,141.43,8711.0,133.5749,133.5843,133.4899,133.5182,8711.0
2017-06-01 13:20:00,141.4,141.41,141.32,141.37,5996.0,133.4899,133.4994,133.4144,133.4616,5996.0
2017-06-01 13:25:00,141.34,141.39,141.32,141.39,4955.0,133.4333,133.4805,133.4144,133.4805,4955.0
2017-06-01 13:30:00,141.39,141.43,141.35,141.37,11485.0,133.4805,133.5182,133.4427,133.4616,11485.0
2017-06-01 13:35:00,141.37,141.38,141.33,141.35,6799.0,133.4616,133.471,133.4238,133.4427,6799.0
2017-06-01 13:40:00,141.34,141.4,141.34,141.35,7400.0,133.4333,133.4899,133.4333,133.4427,7400.0
2017-06-01 13:45:00,141.34,141.39,141.3,141.39,9816.0,133.4333,133.4805,133.3955,133.4805,9816.0
2017-06-01 13:50:00,141.37,141.4,141.34,141.35,12186.0,133.4616,133.4899,133.4333,133.4427,12186.0
2017-06-01 13:55:00,141.35,141.35,141.27,141.28,6775.0,133.4427,133.4427,133.3672,133.3766,6775.0
2017-06-01 14:00:00,141.28,141.42,141.28,141.41,7350.0,133.3766,133.5088,133.3766,133.4994,7350.0
2017-06-01 14:05:00,141.4,141.6,141.4,141.59,9551.0,133.4899,133.6787,133.4899,133.6693,9551.0
2017-06-01 14:10:00,141.6,141.64,141.52,141.59,7900.0,133.6787,133.7165,133.6032,133.6693,7900.0
2017-06-01 14:15:00,141.59,141.65,141.58,141.64,5781.0,133.6693,133.7259,133.6598,133.7165,5781.0
2017-06-01 14:20:00,141.64,141.68,141.61,141.67,8332.0,133.7165,133.7542,133.6882,133.7448,8332.0
2017-06-01 14:25:00,141.67,141.67,141.58,141.6,11037.0,133.7448,133.7448,133.6598,133.6787,11037.0
2017-06-01 14:30:00,141.58,141.62,141.56,141.57,8016.0,133.6598,133.6976,133.641,133.6504,8016.0
2017-06-01 14:35:00,141.55,141.56,141.47,141.48,9362.0,133.6315,133.641,133.556,133.5654,9362.0
2017-06-01 14:40:00,141.46,141.49,141.42,141.42,5600.0,133.5466,133.5749,133.5088,133.5088,5600.0
2017-06-01 14:45:00,141.4,141.46,141.38,141.42,9124.0,133.4899,133.5466,133.471,133.5088,9124.0
2017-06-01 14:50:00,141.41,141.42,141.35,141.41,9735.0,133.4994,133.5088,133.4427,133.4994,9735.0
2017-06-01 14:55:00,141.39,141.42,141.35,141.38,9483.0,133.4805,133.5088,133.4427,133.471,9483.0
2017-06-01 15:00:00,141.36,141.4,141.24,141.24,9650.0,133.4521,133.4899,133.3389,133.3389,9650.0
2017-06-01 15:05:00,141.22,141.3,141.19,141.3,12399.0,133.32,133.3955,133.2917,133.3955,12399.0
2017-06-01 15:10:00,141.3,141.35,141.3,141.34,7724.0,133.3955,133.4427,133.3955,133.4333,7724.0
2017-06-01 15:15:00,141.34,141.35,141.13,141.16,30126.0,133.4333,133.4427,133.235,133.2633,30126.0
2017-06-01 15:20:00,141.16,141.29,141.15,141.24,13643.0,133.2633,133.3861,133.2539,133.3389,13643.0
2017-06-01 15:25:00,141.23,141.25,141.12,141.16,15664.0,133.3294,133.3483,133.2256,133.2633,15664.0
2017-06-01 15:30:00,141.17,141.18,141.09,141.14,23976.0,133.2728,133.2822,133.1973,133.2445,23976.0
2017-06-01 15:35:00,141.14,141.17,141.11,141.15,17685.0,133.2445,133.2728,133.2161,133.2539,17685.0
2017-06-01 15:40:00,141.14,141.18,141.13,141.15,20710.0,133.2445,133.2822,133.235,133.2539,20710.0
2017-06-01 15:45:00,141.16,141.17,141.11,141.17,18075.0,133.2633,133.2728,133.2161,133.2728,18075.0
2017-06-01 15:50:00,141.2,141.32,141.2,141.23,35515.0,133.3011,133.4144,133.3011,133.3294,35515.0
2017-06-01 15:55:00,141.22,141.32,141.22,141.31,59753.0,133.32,133.4144,133.32,133.4049,59753.0
2017-06-02 09:30:00,141.22,141.83,141.12,141.53,39024.0,133.32,133.8959,133.2256,133.6126,39024.0
2017-06-02 09:35:00,141.61,142.0,141.58,141.92,42824.0,133.6882,134.0563,133.6598,133.9808,42824.0
2017-06-02 09:40:00,141.95,142.09,141.76,142.09,36038.0,134.0091,134.1413,133.8298,134.1413,36038.0
2017-06-02 09:45:00,142.06,142.15,141.95,142.15,16979.0,134.113,134.198,134.0091,134.198,16979.0
2017-06-02 09:50:00,142.11,142.17,141.94,141.94,16536.0,134.1602,134.2168,133.9997,133.9997,16536.0
2017-06-02 09:55:00,141.97,142.44,141.94,142.27,40298.0,134.028,134.4717,133.9997,134.3112,40298.0
2017-06-02 10:00:00,142.27,142.33,142.08,142.08,24686.0,134.3112,134.3679,134.1319,134.1319,24686.0
2017-06-02 10:05:00,142.1,142.17,141.85,142.03,48667.0,134.1508,134.2168,133.9147,134.0847,48667.0
2017-06-02 10:10:00,142.03,142.03,141.7,141.87,26937.0,134.0847,134.0847,133.7731,133.9336,26937.0
2017-06-02 10:15:00,141.92,141.92,141.73,141.84,11733.0,133.9808,133.9808,133.8015,133.9053,11733.0
2017-06-02 10:20:00,141.84,141.94,141.76,141.94,12830.0,133.9053,133.9997,133.8298,133.9997,12830.0
2017-06-02 10:25:00,141.94,142.08,141.94,142.08,8771.0,133.9997,134.1319,133.9997,134.1319,8771.0
2017-06-02 10:30:00,142.1,142.17,142.08,142.14,10787.0,134.1508,134.2168,134.1319,134.1885,10787.0
2017-06-02 10:35:00,142.14,142.29,142.12,142.24,9099.0,134.1885,134.3301,134.1696,134.2829,9099.0
2017-06-02 10:40:00,142.23,142.34,142.2,142.34,14226.0,134.2735,134.3773,134.2452,134.3773,14226.0
2017-06-02 10:45:00,142.34,142.37,142.23,142.23,10781.0,134.3773,134.4056,134.2735,134.2735,10781.0
2017-06-02 10:50:00,142.22,142.39,142.21,142.35,14559.0,134.264,134.4245,134.2546,134.3868,14559.0
2017-06-02 10:55:00,142.34,142.38,142.33,142.36,8527.0,134.3773,134.4151,134.3679,134.3962,8527.0
2017-06-02 11:00:00,142.36,142.39,142.34,142.34,5706.0,134.3962,134.4245,134.3773,134.3773,5706.0
2017-06-02 11:05:00,142.36,142.4,142.23,142.24,15572.0,134.3962,134.434,134.2735,134.2829,15572.0
2017-06-02 11:10:00,142.24,142.24,142.02,142.06,13335.0,134.2829,134.2829,134.0752,134.113,13335.0
2017-06-02 11:15:00,142.07,142.13,141.97,142.07,19693.0,134.1224,134.1791,134.028,134.1224,19693.0
2017-06-02 11:20:00,142.08,142.1,141.85,141.85,11901.0,134.1319,134.1508,133.9147,133.9147,11901.0
2017-06-02 11:25:00,141.88,141.88,141.7,141.75,11499.0,133.9431,133.9431,133.7731,133.8203,11499.0
2017-06-02 11:30:00,141.77,141.83,141.74,141.75,8690.0,133.8392,133.8959,133.8109,133.8203,8690.0
2017-06-02 11:35:00,141.75,141.91,141.75,141.84,7084.0,133.8203,133.9714,133.8203,133.9053,7084.0
2017-06-02 11:40:00,141.83,142.05,141.82,142.04,20000.0,133.8959,134.1036,133.8864,134.0941,20000.0
2017-06-02 11:45:00,142.06,142.25,142.06,142.18,6704.0,134.113,134.2924,134.113,134.2263,6704.0
2017-06-02 11:50:00,142.18,142.23,142.13,142.2,8800.0,134.2263,134.2735,134.1791,134.2452,8800.0
2017-06-02 11:55:00,142.19,142.27,142.16,142.21,6117.0,134.2357,134.3112,134.2074,134.2546,6117.0
2017-06-02 12:00:00,142.24,142.32,142.24,142.28,3918.0,134.2829,134.3584,134.2829,134.3207,3918.0
2017-06-02 12:05:00,142.32,142.32,142.23,142.24,3990.0,134.3584,134.3584,134.2735,134.2829,3990.0
2017-06-02 12:10:00,142.24,142.3,142.23,142.28,2815.0,134.2829,134.3396,134.2735,134.3207,2815.0
2017-06-02 12:15:00,142.29,142.35,142.27,142.29,4550.0,134.3301,134.3868,134.3112,134.3301,4550.0
2017-06-02 12:20:00,142.3,142.34,142.24,142.27,4325.0,134.3396,134.3773,134.2829,134.3112,4325.0
2017-06-02 12:25:00,142.3,142.3,142.21,142.25,5019.0,134.3396,134.3396,134.2546,134.2924,5019.0
2017-06-02 12:30:00,142.25,142.26,142.2,142.22,5700.0,134.2924,134.3018,134.2452,134.264,5700.0
2017-06-02 12:35:00,142.22,142.28,142.22,142.24,7238.0,134.264,134.3207,134.264,134.2829,7238.0
2017-06-02 12:40:00,142.24,142.25,142.21,142.25,6395.0,134.2829,134.2924,134.2546,134.2924,6395.0
2017-06-02 12:45:00,142.24,142.29,142.17,142.23,8978.0,134.2829,134.3301,134.2168,134.2735,8978.0
2017-06-02 12:50:00,142.26,142.29,142.25,142.28,4899.0,134.3018,134.3301,134.2924,134.3207,4899.0
2017-06-02 12:55:00,142.33,142.37,142.33,142.34,5230.0,134.3679,134.4056,134.3679,134.3773,5230.0
2017-06-02 13:00:00,142.35,142.43,142.34,142.41,7376.0,134.3868,134.4623,134.3773,134.4434,7376.0
2017-06-02 13:05:00,142.41,142.41,142.31,142.31,3587.0,134.4434,134.4434,134.349,134.349,3587.0
2017-06-02 13:10:00,142.28,142.37,142.28,142.33,3900.0,134.3207,134.4056,134.3207,134.3679,3900.0
2017-06-02 13:15:00,142.33,142.35,142.32,142.35,4200.0,134.3679,134.3868,134.3584,134.3868,4200.0
2017-06-02 13:20:00,142.37,142.42,142.37,142.4,2269.0,134.4056,134.4529,134.4056,134.434,2269.0
2017-06-02 13:25:00,142.41,142.43,142.38,142.42,6100.0,134.4434,134.4623,134.4151,134.4529,6100.0
2017-06-02 13:30:00,142.42,142.43,142.37,142.41,17718.0,134.4529,134.4623,134.4056,134.4434,17718.0
2017-06-02 13:35:00,142.42,142.43,142.4,142.41,5100.0,134.4529,134.4623,134.434,134.4434,5100.0
2017-06-02 13:40:00,142.41,142.43,142.39,142.42,4683.0,134.4434,134.4623,134.4245,134.4529,4683.0
2017-06-02 13:45:00,142.42,142.43,142.38,142.41,5200.0,134.4529,134.4623,134.4151,134.4434,5200.0
2017-06-02 13:50:00,142.4,142.42,142.4,142.42,4400.0,134.434,134.4529,134.434,134.4529,4400.0
2017-06-02 13:55:00,142.42,142.43,142.38,142.42,4724.0,134.4529,134.4623,134.4151,134.4529,4724.0
2017-06-02 14:00:00,142.42,142.45,142.4,142.45,7995.0,134.4529,134.4812,134.434,134.4812,7995.0
2017-06-02 14:05:00,142.46,142.5,142.46,142.5,6802.0,134.4906,134.5284,134.4906,134.5284,6802.0
2017-06-02 14:10:00,142.5,142.56,142.48,142.53,14518.0,134.5284,134.585,134.5095,134.5567,14518.0
2017-06-02 14:15:00,142.55,142.6,142.47,142.56,19555.0,134.5756,134.6228,134.5001,134.585,19555.0
2017-06-02 14:20:00,142.56,142.71,142.56,142.7,8081.0,134.585,134.7266,134.585,134.7172,8081.0
2017-06-02 14:25:00,142.69,142.71,142.58,142.59,8735.0,134.7077,134.7266,134.6039,134.6133,8735.0
2017-06-02 14:30:00,142.58,142.71,142.57,142.6,10439.0,134.6039,134.7266,134.5945,134.6228,10439.0
2017-06-02 14:35:00,142.61,142.68,142.61,142.63,7100.0,134.6322,134.6983,134.6322,134.6511,7100.0
2017-06-02 14:40:00,142.63,142.67,142.57,142.57,9710.0,134.6511,134.6889,134.5945,134.5945,9710.0
2017-06-02 14:45:00,142.59,142.77,142.59,142.72,16938.0,134.6133,134.7833,134.6133,134.7361,16938.0
2017-06-02 14:50:00,142.72,142.74,142.68,142.74,6723.0,134.7361,134.755,134.6983,134.755,6723.0
2017-06-02 14:55:00,142.72,142.79,142.71,142.72,9396.0,134.7361,134.8022,134.7266,134.7361,9396.0
2017-06-02 15:00:00,142.75,142.76,142.69,142.69,8208.0,134.7644,134.7738,134.7077,134.7077,8208.0
2017-06-02 15:05:00,142.69,142.71,142.65,142.67,18688.0,134.7077,134.7266,134.67,134.6889,18688.0
2017-06-02 15:10:00,142.66,142.67,142.58,142.58,6889.0,134.6794,134.6889,134.6039,134.6039,6889.0
2017-06-02 15:15:00,142.57,142.65,142.57,142.64,8919.0,134.5945,134.67,134.5945,134.6605,8919.0
2017-06-02 15:20:00,142.62,142.8,142.61,142.8,10177.0,134.6417,134.8116,134.6322,134.8116,10177.0
2017-06-02 15:25:00,142.81,142.89,142.81,142.83,11246.0,134.821,134.8966,134.821,134.8399,11246.0
2017-06-02 15:30:00,142.82,142.88,142.8,142.88,12020.0,134.8305,134.8871,134.8116,134.8871,12020.0
2017-06-02 15:35:00,142.87,142.87,142.77,142.78,18283.0,134.8777,134.8777,134.7833,134.7927,18283.0
2017-06-02 15:40:00,142.78,142.79,142.61,142.62,16420.0,134.7927,134.8022,134.6322,134.6417,16420.0
2017-06-02 15:45:00,142.62,142.67,142.49,142.52,21110.0,134.6417,134.6889,134.5189,134.5473,21110.0
2017-06-02 15:50:00,142.52,142.81,142.52,142.81,88593.0,134.5473,134.821,134.5473,134.821,88593.0
2017-06-02 15:55:00,142.81,142.89,142.73,142.81,112143.0,134.821,134.8966,134.7455,134.821,112143.0
2017-06-05 09:30:00,142.62,142.62,142.19,142.49,34885.0,134.6417,134.6417,134.2357,134.5189,34885.0
2017-06-05 09:35:00,142.52,142.84,142.52,142.75,28829.0,134.5473,134.8494,134.5473,134.7644,28829.0
2017-06-05 09:40:00,142.75,142.76,142.55,142.55,17240.0,134.7644,134.7738,134.5756,134.5756,17240.0
2017-06-05 09:45:00,142.58,142.93,142.55,142.93,11853.0,134.6039,134.9343,134.5756,134.9343,11853.0
2017-06-05 09:50:00,142.91,142.98,142.9,142.93,19053.0,134.9154,134.9815,134.906,134.9343,19053.0
2017-06-05 09:55:00,142.94,142.97,142.86,142.93,25429.0,134.9438,134.9721,134.8682,134.9343,25429.0
2017-06-05 10:00:00,142.94,142.99,142.9,142.96,28766.0,134.9438,134.991,134.906,134.9626,28766.0
2017-06-05 10:05:00,142.96,142.96,142.79,142.82,25673.0,134.9626,134.9626,134.8022,134.8305,25673.0
2017-06-05 10:10:00,142.83,142.97,142.81,142.95,12371.0,134.8399,134.9721,134.821,134.9532,12371.0
2017-06-05 10:15:00,142.95,142.98,142.9,142.91,20839.0,134.9532,134.9815,134.906,134.9154,20839.0
2017-06-05 10:20:00,142.9,142.9,142.57,142.69,23394.0,134.906,134.906,134.5945,134.7077,23394.0
2017-06-05 10:25:00,142.72,142.83,142.69,142.83,13652.0,134.7361,134.8399,134.7077,134.8399,13652.0
2017-06-05 10:30:00,142.84,142.9,142.74,142.9,9399.0,134.8494,134.906,134.755,134.906,9399.0
2017-06-05 10:35:00,142.91,142.91,142.83,142.85,15352.0,134.9154,134.9154,134.8399,134.8588,15352.0
2017-06-05 10:40:00,142.86,142.97,142.86,142.95,15618.0,134.8682,134.9721,134.8682,134.9532,15618.0
2017-06-05 10:45:00,142.96,142.97,142.89,142.97,17672.0,134.9626,134.9721,134.8966,134.9721,17672.0
2017-06-05 10:50:00,142.98,143.32,142.98,143.25,82849.0,134.9815,135.3025,134.9815,135.2364,82849.0
2017-06-05 10:55:00,143.23,143.26,143.01,143.01,28322.0,135.2175,135.2459,135.0098,135.0098,28322.0
2017-06-05 11:00:00,143.04,143.2,143.03,143.2,9422.0,135.0382,135.1892,135.0287,135.1892,9422.0
2017-06-05 11:05:00,143.21,143.33,143.21,143.29,14324.0,135.1987,135.3119,135.1987,135.2742,14324.0
2017-06-05 11:10:00,143.31,143.46,143.3,143.46,11154.0,135.2931,135.4347,135.2836,135.4347,11154.0
2017-06-05 11:15:00,143.44,143.46,143.25,143.27,19532.0,135.4158,135.4347,135.2364,135.2553,19532.0
2017-06-05 11:20:00,143.28,143.29,143.02,143.13,12033.0,135.2647,135.2742,135.0193,135.1231,12033.0
2017-06-05 11:25:00,143.12,143.12,143.04,143.05,5663.0,135.1137,135.1137,135.0382,135.0476,5663.0
2017-06-05 11:30:00,143.06,143.16,143.06,143.15,6500.0,135.057,135.1515,135.057,135.142,6500.0
2017-06-05 11:35:00,143.16,143.21,143.16,143.21,3460.0,135.1515,135.1987,135.1515,135.1987,3460.0
2017-06-05 11:40:00,143.22,143.24,143.17,143.21,7082.0,135.2081,135.227,135.1609,135.1987,7082.0
2017-06-05 11:45:00,143.19,143.21,143.14,143.19,8851.0,135.1798,135.1987,135.1326,135.1798,8851.0
2017-06-05 11:50:00,143.21,143.22,143.17,143.19,6888.0,135.1987,135.2081,135.1609,135.1798,6888.0
2017-06-05 11:55:00,143.2,143.26,143.19,143.26,4901.0,135.1892,135.2459,135.1798,135.2459,4901.0
2017-06-05 12:00:00,143.27,143.31,143.23,143.26,7113.0,135.2553,135.2931,135.2175,135.2459,7113.0
2017-06-05 12:05:00,143.26,143.26,143.22,143.22,3112.0,135.2459,135.2459,135.2081,135.2081,3112.0
2017-06-05 12:10:00,143.22,143.23,143.17,143.17,5649.0,135.2081,135.2175,135.1609,135.1609,5649.0
2017-06-05 12:15:00,143.18,143.19,143.14,143.16,13987.0,135.1703,135.1798,135.1326,135.1515,13987.0
2017-06-05 12:20:00,143.14,143.15,143.01,143.06,7375.0,135.1326,135.142,135.0098,135.057,7375.0
2017-06-05 12:25:00,143.08,143.1,143.0,143.05,7751.0,135.0759,135.0948,135.0004,135.0476,7751.0
2017-06-05 12:30:00,143.06,143.1,143.05,143.1,7101.0,135.057,135.0948,135.0476,135.0948,7101.0
2017-06-05 12:35:00,143.08,143.19,143.05,143.19,6219.0,135.0759,135.1798,135.0476,135.1798,6219.0
2017-06-05 12:40:00,143.2,143.29,143.18,143.2,7259.0,135.1892,135.2742,135.1703,135.1892,7259.0
2017-06-05 12:45:00,143.22,143.28,143.21,143.22,7000.0,135.2081,135.2647,135.1987,135.2081,7000.0
2017-06-05 12:50:00,143.19,143.22,143.16,143.2,9178.0,135.1798,135.2081,135.1515,135.1892,9178.0
2017-06-05 12:55:00,143.19,143.3,143.18,143.24,11165.0,135.1798,135.2836,135.1703,135.227,11165.0
2017-06-05 13:00:00,143.23,143.29,143.2,143.29,8490.0,135.2175,135.2742,135.1892,135.2742,8490.0
2017-06-05 13:05:00,143.28,143.32,143.27,143.3,7959.0,135.2647,135.3025,135.2553,135.2836,7959.0
2017-06-05 13:10:00,143.29,143.38,143.29,143.32,9055.0,135.2742,135.3591,135.2742,135.3025,9055.0
2017-06-05 13:15:00,143.32,143.39,143.28,143.3,13274.0,135.3025,135.3686,135.2647,135.2836,13274.0
2017-06-05 13:20:00,143.28,143.28,143.11,143.11,5767.0,135.2647,135.2647,135.1043,135.1043,5767.0
2017-06-05 13:25:00,143.1,143.21,143.1,143.17,7561.0,135.0948,135.1987,135.0948,135.1609,7561.0
2017-06-05 13:30:00,143.15,143.16,143.04,143.1,13308.0,135.142,135.1515,135.0382,135.0948,13308.0
2017-06-05 13:35:00,143.09,143.15,143.06,143.06,6696.0,135.0854,135.142,135.057,135.057,6696.0
2017-06-05 13:40:00,143.09,143.16,143.07,143.16,4011.0,135.0854,135.1515,135.0665,135.1515,4011.0
2017-06-05 13:45:00,143.14,143.2,143.11,143.2,7640.0,135.1326,135.1892,135.1043,135.1892,7640.0
2017-06-05 13:50:00,143.2,143.21,143.06,143.06,9681.0,135.1892,135.1987,135.057,135.057,9681.0
2017-06-05 13:55:00,143.06,143.12,143.06,143.09,8719.0,135.057,135.1137,135.057,135.0854,8719.0
2017-06-05 14:00:00,143.09,143.15,143.07,143.09,10589.0,135.0854,135.142,135.0665,135.0854,10589.0
2017-06-05 14:05:00,143.09,143.16,143.09,143.16,13707.0,135.0854,135.1515,135.0854,135.1515,13707.0
2017-06-05 14:10:00,143.16,143.24,143.16,143.2,6174.0,135.1515,135.227,135.1515,135.1892,6174.0
2017-06-05 14:15:00,143.21,143.25,143.19,143.24,6030.0,135.1987,135.2364,135.1798,135.227,6030.0
2017-06-05 14:20:00,143.23,143.23,143.14,143.14,8212.0,135.2175,135.2175,135.1326,135.1326,8212.0
2017-06-05 14:25:00,143.14,143.19,143.12,143.17,9750.0,135.1326,135.1798,135.1137,135.1609,9750.0
2017-06-05 14:30:00,143.13,143.14,143.09,143.09,3546.0,135.1231,135.1326,135.0854,135.0854,3546.0
2017-06-05 14:35:00,143.11,143.11,143.04,143.05,10142.0,135.1043,135.1043,135.0382,135.0476,10142.0
2017-06-05 14:40:00,143.03,143.06,142.99,143.02,10706.0,135.0287,135.057,134.991,135.0193,10706.0
2017-06-05 14:45:00,143.03,143.03,142.9,142.96,30513.0,135.0287,135.0287,134.906,134.9626,30513.0
2017-06-05 14:50:00,142.95,142.98,142.95,142.98,6249.0,134.9532,134.9815,134.9532,134.9815,6249.0
2017-06-05 14:55:00,142.98,142.99,142.94,142.98,5300.0,134.9815,134.991,134.9438,134.9815,5300.0
2017-06-05 15:00:00,142.98,143.0,142.96,143.0,9245.0,134.9815,135.0004,134.9626,135.0004,9245.0
2017-06-05 15:05:00,143.0,143.02,142.96,143.02,12845.0,135.0004,135.0193,134.9626,135.0193,12845.0
2017-06-05 15:10:00,143.01,143.08,143.01,143.01,16519.0,135.0098,135.0759,135.0098,135.0098,16519.0
2017-06-05 15:15:00,143.01,143.02,142.97,142.98,11507.0,135.0098,135.0193,134.9721,134.9815,11507.0
2017-06-05 15:20:00,142.99,143.05,142.99,143.02,10109.0,134.991,135.0476,134.991,135.0193,10109.0
2017-06-05 15:25:00,143.03,143.07,143.01,143.05,11311.0,135.0287,135.0665,135.0098,135.0476,11311.0
2017-06-05 15:30:00,143.04,143.05,143.0,143.0,8887.0,135.0382,135.0476,135.0004,135.0004,8887.0
2017-06-05 15:35:00,143.0,143.05,143.0,143.03,13698.0,135.0004,135.0476,135.0004,135.0287,13698.0
2017-06-05 15:40:00,143.03,143.03,142.9,142.97,15185.0,135.0287,135.0287,134.906,134.9721,15185.0
2017-06-05 15:45:00,142.97,142.98,142.83,142.86,21156.0,134.9721,134.9815,134.8399,134.8682,21156.0
2017-06-05 15:50:00,142.86,142.86,142.71,142.75,36895.0,134.8682,134.8682,134.7266,134.7644,36895.0
2017-06-05 15:55:00,142.76,142.78,142.63,142.65,56953.0,134.7738,134.7927,134.6511,134.67,56953.0
2017-06-06 09:30:00,142.18,142.62,141.99,142.39,25407.0,134.2263,134.6417,134.0469,134.4245,25407.0
2017-06-06 09:35:00,142.35,142.44,142.22,142.28,12833.0,134.3868,134.4717,134.264,134.3207,12833.0
2017-06-06 09:40:00,142.26,142.53,142.06,142.26,11824.0,134.3018,134.5567,134.113,134.3018,11824.0
2017-06-06 09:45:00,142.33,142.37,142.11,142.16,19692.0,134.3679,134.4056,134.1602,134.2074,19692.0
2017-06-06 09:50:00,142.18,142.24,141.95,141.95,13310.0,134.2263,134.2829,134.0091,134.0091,13310.0
2017-06-06 09:55:00,141.94,142.07,141.76,141.83,34860.0,133.9997,134.1224,133.8298,133.8959,34860.0
2017-06-06 10:00:00,141.81,141.99,141.76,141.96,16054.0,133.877,134.0469,133.8298,134.0186,16054.0
2017-06-06 10:05:00,141.98,142.05,141.98,142.04,7868.0,134.0375,134.1036,134.0375,134.0941,7868.0
2017-06-06 10:10:00,142.03,142.04,141.88,141.96,14211.0,134.0847,134.0941,133.9431,134.0186,14211.0
2017-06-06 10:15:00,141.97,142.04,141.87,141.95,13065.0,134.028,134.0941,133.9336,134.0091,13065.0
2017-06-06 10:20:00,141.95,142.02,141.92,141.96,7657.0,134.0091,134.0752,133.9808,134.0186,7657.0
2017-06-06 10:25:00,141.96,141.99,141.89,141.91,10409.0,134.0186,134.0469,133.9525,133.9714,10409.0
2017-06-06 10:30:00,141.89,142.0,141.88,141.99,18805.0,133.9525,134.0563,133.9431,134.0469,18805.0
2017-06-06 10:35:00,141.98,142.04,141.93,141.95,105819.0,134.0375,134.0941,133.9903,134.0091,105819.0
2017-06-06 10:40:00,141.98,142.13,141.98,142.01,23371.0,134.0375,134.1791,134.0375,134.0658,23371.0
2017-06-06 10:45:00,142.03,142.1,141.98,142.1,24896.0,134.0847,134.1508,134.0375,134.1508,24896.0
2017-06-06 10:50:00,142.11,142.37,142.11,142.34,12895.0,134.1602,134.4056,134.1602,134.3773,12895.0
2017-06-06 10:55:00,142.35,142.39,142.21,142.33,14336.0,134.3868,134.4245,134.2546,134.3679,14336.0
2017-06-06 11:00:00,142.32,142.37,142.27,142.33,15056.0,134.3584,134.4056,134.3112,134.3679,15056.0
2017-06-06 11:05:00,142.33,142.56,142.26,142.56,36624.0,134.3679,134.585,134.3018,134.585,36624.0
2017-06-06 11:10:00,142.55,142.78,142.47,142.72,28125.0,134.5756,134.7927,134.5001,134.7361,28125.0
2017-06-06 11:15:00,142.72,142.87,142.7,142.75,18933.0,134.7361,134.8777,134.7172,134.7644,18933.0
2017-06-06 11:20:00,142.77,142.87,142.77,142.83,7364.0,134.7833,134.8777,134.7833,134.8399,7364.0
2017-06-06 11:25:00,142.84,142.87,142.75,142.84,19683.0,134.8494,134.8777,134.7644,134.8494,19683.0
2017-06-06 11:30:00,142.85,142.93,142.83,142.86,11804.0,134.8588,134.9343,134.8399,134.8682,11804.0
2017-06-06 11:35:00,142.86,142.94,142.86,142.88,7990.0,134.8682,134.9438,134.8682,134.8871,7990.0
2017-06-06 11:40:00,142.9,142.92,142.88,142.88,14574.0,134.906,134.9249,134.8871,134.8871,14574.0
2017-06-06 11:45:00,142.91,142.92,142.76,142.8,10643.0,134.9154,134.9249,134.7738,134.8116,10643.0
2017-06-06 11:50:00,142.81,142.83,142.7,142.8,17013.0,134.821,134.8399,134.7172,134.8116,17013.0
2017-06-06 11:55:00,142.8,142.86,142.79,142.8,12767.0,134.8116,134.8682,134.8022,134.8116,12767.0
2017-06-06 12:00:00,142.82,142.84,142.67,142.67,10356.0,134.8305,134.8494,134.6889,134.6889,10356.0
2017-06-06 12:05:00,142.65,142.72,142.6,142.7,7397.0,134.67,134.7361,134.6228,134.7172,7397.0
2017-06-06 12:10:00,142.71,142.73,142.4,142.4,15578.0,134.7266,134.7455,134.434,134.434,15578.0
2017-06-06 12:15:00,142.41,142.52,142.38,142.38,13128.0,134.4434,134.5473,134.4151,134.4151,13128.0
2017-06-06 12:20:00,142.37,142.39,142.31,142.33,11605.0,134.4056,134.4245,134.349,134.3679,11605.0
2017-06-06 12:25:00,142.34,142.48,142.33,142.42,12649.0,134.3773,134.5095,134.3679,134.4529,12649.0
2017-06-06 12:30:00,142.44,142.58,142.44,142.55,9363.0,134.4717,134.6039,134.4717,134.5756,9363.0
2017-06-06 12:35:00,142.55,142.56,142.45,142.54,7830.0,134.5756,134.585,134.4812,134.5661,7830.0
2017-06-06 12:40:00,142.53,142.6,142.5,142.59,9400.0,134.5567,134.6228,134.5284,134.6133,9400.0
2017-06-06 12:45:00,142.57,142.67,142.56,142.58,8716.0,134.5945,134.6889,134.585,134.6039,8716.0
2017-06-06 12:50:00,142.58,142.63,142.56,142.61,7878.0,134.6039,134.6511,134.585,134.6322,7878.0
2017-06-06 12:55:00,142.58,142.63,142.49,142.63,16670.0,134.6039,134.6511,134.5189,134.6511,16670.0
2017-06-06 13:00:00,142.64,142.71,142.55,142.56,25239.0,134.6605,134.7266,134.5756,134.585,25239.0
2017-06-06 13:05:00,142.56,142.56,142.35,142.39,8551.0,134.585,134.585,134.3868,134.4245,8551.0
2017-06-06 13:10:00,142.39,142.42,142.25,142.33,10539.0,134.4245,134.4529,134.2924,134.3679,10539.0
2017-06-06 13:15:00,142.33,142.33,142.17,142.21,8843.0,134.3679,134.3679,134.2168,134.2546,8843.0
2017-06-06 13:20:00,142.23,142.28,142.19,142.21,9926.0,134.2735,134.3207,134.2357,134.2546,9926.0
2017-06-06 13:25:00,142.2,142.24,142.17,142.19,11702.0,134.2452,134.2829,134.2168,134.2357,11702.0
2017-06-06 13:30:00,142.19,142.25,142.17,142.17,7868.0,134.2357,134.2924,134.2168,134.2168,7868.0
2017-06-06 13:35:00,142.17,142.23,142.17,142.19,8115.0,134.2168,134.2735,134.2168,134.2357,8115.0
2017-06-06 13:40:00,142.18,142.18,142.1,142.15,9818.0,134.2263,134.2263,134.1508,134.198,9818.0
2017-06-06 13:45:00,142.17,142.21,142.1,142.16,9840.0,134.2168,134.2546,134.1508,134.2074,9840.0
2017-06-06 13:50:00,142.17,142.18,142.09,142.12,8665.0,134.2168,134.2263,134.1413,134.1696,8665.0
2017-06-06 13:55:00,142.11,142.18,142.09,142.17,12188.0,134.1602,134.2263,134.1413,134.2168,12188.0
2017-06-06 14:00:00,142.17,142.3,142.17,142.26,13773.0,134.2168,134.3396,134.2168,134.3018,13773.0
2017-06-06 14:05:00,142.25,142.25,142.14,142.14,15068.0,134.2924,134.2924,134.1885,134.1885,15068.0
2017-06-06 14:10:00,142.14,142.14,141.81,141.81,16081.0,134.1885,134.1885,133.877,133.877,16081.0
2017-06-06 14:15:00,141.83,141.94,141.83,141.89,13311.0,133.8959,133.9997,133.8959,133.9525,13311.0
2017-06-06 14:20:00,141.88,141.9,141.77,141.84,15780.0,133.9431,133.9619,133.8392,133.9053,15780.0
2017-06-06 14:25:00,141.85,141.88,141.8,141.82,10882.0,133.9147,133.9431,133.8675,133.8864,10882.0
2017-06-06 14:30:00,141.83,141.96,141.81,141.95,17885.0,133.8959,134.0186,133.877,134.0091,17885.0
2017-06-06 14:35:00,141.96,142.06,141.95,142.06,13819.0,134.0186,134.113,134.0091,134.113,13819.0
2017-06-06 14:40:00,142.07,142.13,142.05,142.13,16619.0,134.1224,134.1791,134.1036,134.1791,16619.0
2017-06-06 14:45:00,142.13,142.17,142.07,142.13,11829.0,134.1791,134.2168,134.1224,134.1791,11829.0
2017-06-06 14:50:00,142.14,142.24,142.13,142.21,15312.0,134.1885,134.2829,134.1791,134.2546,15312.0
2017-06-06 14:55:00,142.22,142.29,142.2,142.29,10827.0,134.264,134.3301,134.2452,134.3301,10827.0
2017-06-06 15:00:00,142.29,142.3,142.16,142.16,10126.0,134.3301,134.3396,134.2074,134.2074,10126.0
2017-06-06 15:05:00,142.16,142.25,142.16,142.23,16969.0,134.2074,134.2924,134.2074,134.2735,16969.0
2017-06-06 15:10:00,142.22,142.22,142.07,142.16,21019.0,134.264,134.264,134.1224,134.2074,21019.0
2017-06-06 15:15:00,142.16,142.16,142.05,142.07,18157.0,134.2074,134.2074,134.1036,134.1224,18157.0
2017-06-06 15:20:00,142.06,142.07,141.94,141.94,14008.0,134.113,134.1224,133.9997,133.9997,14008.0
2017-06-06 15:25:00,141.96,141.98,141.83,141.83,24539.0,134.0186,134.0375,133.8959,133.8959,24539.0
2017-06-06 15:30:00,141.86,141.87,141.67,141.69,24640.0,133.9242,133.9336,133.7448,133.7637,24640.0
2017-06-06 15:35:00,141.69,141.84,141.68,141.83,27379.0,133.7637,133.9053,133.7542,133.8959,27379.0
2017-06-06 15:40:00,141.83,141.83,141.78,141.8,24700.0,133.8959,133.8959,133.8487,133.8675,24700.0
2017-06-06 15:45:00,141.8,141.83,141.74,141.75,29479.0,133.8675,133.8959,133.8109,133.8203,29479.0
2017-06-06 15:50:00,141.75,141.87,141.73,141.8,45169.0,133.8203,133.9336,133.8015,133.8675,45169.0
2017-06-06 15:55:00,141.8,141.88,141.6,141.65,98406.0,133.8675,133.9431,133.6787,133.7259,98406.0
2017-06-07 09:30:00,142.12,142.81,141.79,142.71,22544.0,134.1696,134.821,133.8581,134.7266,22544.0
2017-06-07 09:35:00,142.62,142.62,142.26,142.33,9614.0,134.6417,134.6417,134.3018,134.3679,9614.0
2017-06-07 09:40:00,142.33,142.39,142.11,142.31,15122.0,134.3679,134.4245,134.1602,134.349,15122.0
2017-06-07 09:45:00,142.35,142.4,141.89,141.93,24950.0,134.3868,134.434,133.9525,133.9903,24950.0
2017-06-07 09:50:00,141.93,141.93,141.68,141.73,8477.0,133.9903,133.9903,133.7542,133.8015,8477.0
2017-06-07 09:55:00,141.76,142.03,141.73,141.87,8125.0,133.8298,134.0847,133.8015,133.9336,8125.0
2017-06-07 10:00:00,141.82,142.09,141.82,141.97,20198.0,133.8864,134.1413,133.8864,134.028,20198.0
2017-06-07 10:05:00,142.02,142.17,141.94,142.06,11243.0,134.0752,134.2168,133.9997,134.113,11243.0
2017-06-07 10:10:00,142.03,142.03,141.85,141.85,9100.0,134.0847,134.0847,133.9147,133.9147,9100.0
2017-06-07 10:15:00,141.83,142.04,141.78,142.04,39063.0,133.8959,134.0941,133.8487,134.0941,39063.0
2017-06-07 10:20:00,142.05,142.19,142.05,142.14,8101.0,134.1036,134.2357,134.1036,134.1885,8101.0
2017-06-07 10:25:00,142.14,142.16,142.05,142.06,12958.0,134.1885,134.2074,134.1036,134.113,12958.0
2017-06-07 10:30:00,142.06,142.33,141.99,142.24,46001.0,134.113,134.3679,134.0469,134.2829,46001.0
2017-06-07 10:35:00,142.24,142.26,141.98,141.98,15770.0,134.2829,134.3018,134.0375,134.0375,15770.0
2017-06-07 10:40:00,142.0,142.11,141.83,142.03,7000.0,134.0563,134.1602,133.8959,134.0847,7000.0
2017-06-07 10:45:00,142.01,142.16,141.99,142.14,7939.0,134.0658,134.2074,134.0469,134.1885,7939.0
2017-06-07 10:50:00,142.13,142.18,142.04,142.09,10900.0,134.1791,134.2263,134.0941,134.1413,10900.0
2017-06-07 10:55:00,142.09,142.19,142.02,142.18,11516.0,134.1413,134.2357,134.0752,134.2263,11516.0
2017-06-07 11:00:00,142.17,142.2,142.07,142.07,52735.0,134.2168,134.2452,134.1224,134.1224,52735.0
2017-06-07 11:05:00,142.08,142.43,142.08,142.4,43222.0,134.1319,134.4623,134.1319,134.434,43222.0
2017-06-07 11:10:00,142.37,142.4,142.23,142.23,34176.0,134.4056,134.434,134.2735,134.2735,34176.0
2017-06-07 11:15:00,142.24,142.24,142.15,142.18,7975.0,134.2829,134.2829,134.198,134.2263,7975.0
2017-06-07 11:20:00,142.19,142.19,142.07,142.1,12800.0,134.2357,134.2357,134.1224,134.1508,12800.0
2017-06-07 11:25:00,142.07,142.08,142.01,142.01,7700.0,134.1224,134.1319,134.0658,134.0658,7700.0
2017-06-07 11:30:00,141.99,141.99,141.93,141.93,6231.0,134.0469,134.0469,133.9903,133.9903,6231.0
2017-06-07 11:35:00,141.96,142.0,141.93,141.96,7606.0,134.0186,134.0563,133.9903,134.0186,7606.0
2017-06-07 11:40:00,141.96,142.0,141.94,141.97,5932.0,134.0186,134.0563,133.9997,134.028,5932.0
2017-06-07 11:45:00,141.99,142.0,141.92,141.97,10153.0,134.0469,134.0563,133.9808,134.028,10153.0
2017-06-07 11:50:00,141.96,142.13,141.96,142.06,10328.0,134.0186,134.1791,134.0186,134.113,10328.0
2017-06-07 11:55:00,142.07,142.09,142.01,142.06,5043.0,134.1224,134.1413,134.0658,134.113,5043.0
2017-06-07 12:00:00,142.02,142.05,141.89,141.98,3832.0,134.0752,134.1036,133.9525,134.0375,3832.0
2017-06-07 12:05:00,142.0,142.0,141.93,141.95,11225.0,134.0563,134.0563,133.9903,134.0091,11225.0
2017-06-07 12:10:00,141.95,142.0,141.93,141.98,8460.0,134.0091,134.0563,133.9903,134.0375,8460.0
2017-06-07 12:15:00,141.97,142.0,141.81,141.84,9282.0,134.028,134.0563,133.877,133.9053,9282.0
2017-06-07 12:20:00,141.83,141.83,141.71,141.71,4701.0,133.8959,133.8959,133.7826,133.7826,4701.0
2017-06-07 12:25:00,141.75,141.77,141.68,141.75,4800.0,133.8203,133.8392,133.7542,133.8203,4800.0
2017-06-07 12:30:00,141.74,141.81,141.72,141.72,5732.0,133.8109,133.877,133.792,133.792,5732.0
2017-06-07 12:35:00,141.73,141.77,141.73,141.74,3243.0,133.8015,133.8392,133.8015,133.8109,3243.0
2017-06-07 12:40:00,141.74,141.78,141.69,141.76,9125.0,133.8109,133.8487,133.7637,133.8298,9125.0
2017-06-07 12:45:00,141.76,141.78,141.58,141.61,5650.0,133.8298,133.8487,133.6598,133.6882,5650.0
2017-06-07 12:50:00,141.62,141.62,141.43,141.46,9116.0,133.6976,133.6976,133.5182,133.5466,9116.0
2017-06-07 12:55:00,141.49,141.6,141.49,141.58,3000.0,133.5749,133.6787,133.5749,133.6598,3000.0
2017-06-07 13:00:00,141.59,141.63,141.57,141.59,6959.0,133.6693,133.707,133.6504,133.6693,6959.0
2017-06-07 13:05:00,141.6,141.63,141.56,141.59,7050.0,133.6787,133.707,133.641,133.6693,7050.0
2017-06-07 13:10:00,141.62,141.7,141.62,141.68,3550.0,133.6976,133.7731,133.6976,133.7542,3550.0
2017-06-07 13:15:00,141.7,141.75,141.67,141.67,6279.0,133.7731,133.8203,133.7448,133.7448,6279.0
2017-06-07 13:20:00,141.67,141.77,141.63,141.76,8661.0,133.7448,133.8392,133.707,133.8298,8661.0
2017-06-07 13:25:00,141.77,141.79,141.74,141.79,4680.0,133.8392,133.8581,133.8109,133.8581,4680.0
2017-06-07 13:30:00,141.8,141.82,141.67,141.67,6442.0,133.8675,133.8864,133.7448,133.7448,6442.0
2017-06-07 13:35:00,141.68,141.69,141.59,141.6,10285.0,133.7542,133.7637,133.6693,133.6787,10285.0
2017-06-07 13:40:00,141.59,141.62,141.56,141.6,8914.0,133.6693,133.6976,133.641,133.6787,8914.0
2017-06-07 13:45:00,141.62,141.63,141.54,141.59,9855.0,133.6976,133.707,133.6221,133.6693,9855.0
2017-06-07 13:50:00,141.59,141.63,141.56,141.6,8318.0,133.6693,133.707,133.641,133.6787,8318.0
2017-06-07 13:55:00,141.61,141.63,141.58,141.59,22275.0,133.6882,133.707,133.6598,133.6693,22275.0
2017-06-07 14:00:00,141.58,141.67,141.58,141.65,17267.0,133.6598,133.7448,133.6598,133.7259,17267.0
2017-06-07 14:05:00,141.67,141.72,141.65,141.72,15672.0,133.7448,133.792,133.7259,133.792,15672.0
2017-06-07 14:10:00,141.73,141.8,141.72,141.75,9087.0,133.8015,133.8675,133.792,133.8203,9087.0
2017-06-07 14:15:00,141.75,141.76,141.69,141.7,7507.0,133.8203,133.8298,133.7637,133.7731,7507.0
2017-06-07 14:20:00,141.7,141.73,141.68,141.73,5000.0,133.7731,133.8015,133.7542,133.8015,5000.0
2017-06-07 14:25:00,141.76,141.77,141.65,141.72,6650.0,133.8298,133.8392,133.7259,133.792,6650.0
2017-06-07 14:30:00,141.74,141.77,141.68,141.77,6750.0,133.8109,133.8392,133.7542,133.8392,6750.0
2017-06-07 14:35:00,141.77,141.81,141.75,141.8,6567.0,133.8392,133.877,133.8203,133.8675,6567.0
2017-06-07 14:40:00,141.81,141.81,141.74,141.8,10084.0,133.877,133.877,133.8109,133.8675,10084.0
2017-06-07 14:45:00,141.8,141.9,141.79,141.84,5260.0,133.8675,133.9619,133.8581,133.9053,5260.0
2017-06-07 14:50:00,141.81,141.93,141.81,141.9,7700.0,133.877,133.9903,133.877,133.9619,7700.0
2017-06-07 14:55:00,141.9,141.9,141.82,141.85,8600.0,133.9619,133.9619,133.8864,133.9147,8600.0
2017-06-07 15:00:00,141.85,141.89,141.83,141.89,13044.0,133.9147,133.9525,133.8959,133.9525,13044.0
2017-06-07 15:05:00,141.89,141.96,141.86,141.95,11206.0,133.9525,134.0186,133.9242,134.0091,11206.0
2017-06-07 15:10:00,141.96,141.97,141.88,141.89,10504.0,134.0186,134.028,133.9431,133.9525,10504.0
2017-06-07 15:15:00,141.91,141.95,141.89,141.94,7021.0,133.9714,134.0091,133.9525,133.9997,7021.0
2017-06-07 15:20:00,141.95,141.99,141.95,141.99,4900.0,134.0091,134.0469,134.0091,134.0469,4900.0
2017-06-07 15:25:00,141.99,142.0,141.86,141.86,14212.0,134.0469,134.0563,133.9242,133.9242,14212.0
2017-06-07 15:30:00,141.84,141.98,141.8,141.97,11863.0,133.9053,134.0375,133.8675,134.028,11863.0
2017-06-07 15:35:00,141.99,142.01,141.96,141.97,15453.0,134.0469,134.0658,134.0186,134.028,15453.0
2017-06-07 15:40:00,141.97,142.01,141.93,142.0,25275.0,134.028,134.0658,133.9903,134.0563,25275.0
2017-06-07 15:45:00,141.99,142.06,141.98,142.06,43578.0,134.0469,134.113,134.0375,134.113,43578.0
2017-06-07 15:50:00,142.06,142.11,141.96,142.0,39177.0,134.113,134.1602,134.0186,134.0563,39177.0
2017-06-07 15:55:00,142.0,142.01,141.88,141.97,57567.0,134.0563,134.0658,133.9431,134.028,57567.0
2017-06-08 09:30:00,142.23,142.44,142.07,142.12,20221.0,134.2735,134.4717,134.1224,134.1696,20221.0
2017-06-08 09:35:00,142.11,142.11,141.61,141.79,6744.0,134.1602,134.1602,133.6882,133.8581,6744.0
2017-06-08 09:40:00,141.81,141.97,141.71,141.97,6301.0,133.877,134.028,133.7826,134.028,6301.0
2017-06-08 09:45:00,141.96,142.09,141.71,141.86,9287.0,134.0186,134.1413,133.7826,133.9242,9287.0
2017-06-08 09:50:00,141.87,142.02,141.78,141.97,11336.0,133.9336,134.0752,133.8487,134.028,11336.0
2017-06-08 09:55:00,141.96,142.11,141.73,142.05,8910.0,134.0186,134.1602,133.8015,134.1036,8910.0
2017-06-08 10:00:00,142.07,142.2,142.0,142.2,7950.0,134.1224,134.2452,134.0563,134.2452,7950.0
2017-06-08 10:05:00,142.17,142.22,142.06,142.09,8508.0,134.2168,134.264,134.113,134.1413,8508.0
2017-06-08 10:10:00,142.16,142.21,142.02,142.03,8254.0,134.2074,134.2546,134.0752,134.0847,8254.0
2017-06-08 10:15:00,142.02,142.29,142.02,142.27,23508.0,134.0752,134.3301,134.0752,134.3112,23508.0
2017-06-08 10:20:00,142.26,142.26,142.0,142.13,10184.0,134.3018,134.3018,134.0563,134.1791,10184.0
2017-06-08 10:25:00,142.17,142.4,142.1,142.4,7959.0,134.2168,134.434,134.1508,134.434,7959.0
2017-06-08 10:30:00,142.41,142.51,142.33,142.51,10894.0,134.4434,134.5378,134.3679,134.5378,10894.0
2017-06-08 10:35:00,142.51,142.64,142.51,142.61,9940.0,134.5378,134.6605,134.5378,134.6322,9940.0
2017-06-08 10:40:00,142.59,142.63,142.36,142.39,9361.0,134.6133,134.6511,134.3962,134.4245,9361.0
2017-06-08 10:45:00,142.38,142.43,142.35,142.43,6900.0,134.4151,134.4623,134.3868,134.4623,6900.0
2017-06-08 10:50:00,142.45,142.69,142.45,142.54,16717.0,134.4812,134.7077,134.4812,134.5661,16717.0
2017-06-08 10:55:00,142.54,142.61,142.5,142.61,5680.0,134.5661,134.6322,134.5284,134.6322,5680.0
2017-06-08 11:00:00,142.66,142.75,142.59,142.72,9451.0,134.6794,134.7644,134.6133,134.7361,9451.0
2017-06-08 11:05:00,142.71,142.86,142.68,142.84,8738.0,134.7266,134.8682,134.6983,134.8494,8738.0
2017-06-08 11:10:00,142.87,142.96,142.8,142.82,16975.0,134.8777,134.9626,134.8116,134.8305,16975.0
2017-06-08 11:15:00,142.83,142.98,142.83,142.87,9735.0,134.8399,134.9815,134.8399,134.8777,9735.0
2017-06-08 11:20:00,142.89,142.92,142.76,142.8,10424.0,134.8966,134.9249,134.7738,134.8116,10424.0
2017-06-08 11:25:00,142.8,142.88,142.67,142.87,10325.0,134.8116,134.8871,134.6889,134.8777,10325.0
2017-06-08 11:30:00,142.88,142.98,142.73,142.89,21369.0,134.8871,134.9815,134.7455,134.8966,21369.0
2017-06-08 11:35:00,142.9,142.93,142.87,142.92,9650.0,134.906,134.9343,134.8777,134.9249,9650.0
2017-06-08 11:40:00,142.89,142.92,142.81,142.83,6754.0,134.8966,134.9249,134.821,134.8399,6754.0
2017-06-08 11:45:00,142.79,142.83,142.7,142.76,10389.0,134.8022,134.8399,134.7172,134.7738,10389.0
2017-06-08 11:50:00,142.79,142.86,142.79,142.86,4925.0,134.8022,134.8682,134.8022,134.8682,4925.0
2017-06-08 11:55:00,142.86,142.91,142.8,142.85,8973.0,134.8682,134.9154,134.8116,134.8588,8973.0
2017-06-08 12:00:00,142.88,142.89,142.75,142.83,6152.0,134.8871,134.8966,134.7644,134.8399,6152.0
2017-06-08 12:05:00,142.86,142.88,142.77,142.79,4950.0,134.8682,134.8871,134.7833,134.8022,4950.0
2017-06-08 12:10:00,142.79,142.79,142.69,142.72,4500.0,134.8022,134.8022,134.7077,134.7361,4500.0
2017-06-08 12:15:00,142.71,142.79,142.7,142.78,5200.0,134.7266,134.8022,134.7172,134.7927,5200.0
2017-06-08 12:20:00,142.8,142.88,142.79,142.79,4500.0,134.8116,134.8871,134.8022,134.8022,4500.0
2017-06-08 12:25:00,142.79,142.85,142.76,142.84,7414.0,134.8022,134.8588,134.7738,134.8494,7414.0
2017-06-08 12:30:00,142.82,142.94,142.82,142.94,10284.0,134.8305,134.9438,134.8305,134.9438,10284.0
2017-06-08 12:35:00,142.94,142.99,142.87,142.87,4408.0,134.9438,134.991,134.8777,134.8777,4408.0
2017-06-08 12:40:00,142.9,142.93,142.85,142.87,6716.0,134.906,134.9343,134.8588,134.8777,6716.0
2017-06-08 12:45:00,142.89,142.9,142.79,142.79,4282.0,134.8966,134.906,134.8022,134.8022,4282.0
2017-06-08 12:50:00,142.79,142.82,142.71,142.76,5410.0,134.8022,134.8305,134.7266,134.7738,5410.0
2017-06-08 12:55:00,142.75,142.78,142.74,142.75,3725.0,134.7644,134.7927,134.755,134.7644,3725.0
2017-06-08 13:00:00,142.74,142.75,142.64,142.66,5319.0,134.755,134.7644,134.6605,134.6794,5319.0
2017-06-08 13:05:00,142.64,142.64,142.59,142.62,12842.0,134.6605,134.6605,134.6133,134.6417,12842.0
2017-06-08 13:10:00,142.65,142.72,142.65,142.66,9871.0,134.67,134.7361,134.67,134.6794,9871.0
2017-06-08 13:15:00,142.67,142.69,142.57,142.57,9730.0,134.6889,134.7077,134.5945,134.5945,9730.0
2017-06-08 13:20:00,142.56,142.56,142.44,142.48,8507.0,134.585,134.585,134.4717,134.5095,8507.0
2017-06-08 13:25:00,142.47,142.5,142.37,142.37,6734.0,134.5001,134.5284,134.4056,134.4056,6734.0
2017-06-08 13:30:00,142.35,142.46,142.34,142.46,5900.0,134.3868,134.4906,134.3773,134.4906,5900.0
2017-06-08 13:35:00,142.47,142.49,142.45,142.48,6864.0,134.5001,134.5189,134.4812,134.5095,6864.0
2017-06-08 13:40:00,142.47,142.5,142.44,142.46,5920.0,134.5001,134.5284,134.4717,134.4906,5920.0
2017-06-08 13:45:00,142.47,142.55,142.46,142.54,6738.0,134.5001,134.5756,134.4906,134.5661,6738.0
2017-06-08 13:50:00,142.53,142.64,142.52,142.62,6270.0,134.5567,134.6605,134.5473,134.6417,6270.0
2017-06-08 13:55:00,142.62,142.64,142.53,142.55,6097.0,134.6417,134.6605,134.5567,134.5756,6097.0
2017-06-08 14:00:00,142.55,142.57,142.51,142.53,5245.0,134.5756,134.5945,134.5378,134.5567,5245.0
2017-06-08 14:05:00,142.52,142.58,142.5,142.54,5437.0,134.5473,134.6039,134.5284,134.5661,5437.0
2017-06-08 14:10:00,142.53,142.55,142.33,142.34,9304.0,134.5567,134.5756,134.3679,134.3773,9304.0
2017-06-08 14:15:00,142.33,142.35,142.26,142.27,8700.0,134.3679,134.3868,134.3018,134.3112,8700.0
2017-06-08 14:20:00,142.26,142.32,142.2,142.32,7483.0,134.3018,134.3584,134.2452,134.3584,7483.0
2017-06-08 14:25:00,142.33,142.36,142.25,142.33,6115.0,134.3679,134.3962,134.2924,134.3679,6115.0
2017-06-08 14:30:00,142.32,142.42,142.28,142.42,6427.0,134.3584,134.4529,134.3207,134.4529,6427.0
2017-06-08 14:35:00,142.43,142.43,142.37,142.4,13189.0,134.4623,134.4623,134.4056,134.434,13189.0
2017-06-08 14:40:00,142.4,142.45,142.36,142.36,7555.0,134.434,134.4812,134.3962,134.3962,7555.0
2017-06-08 14:45:00,142.33,142.33,142.24,142.27,6927.0,134.3679,134.3679,134.2829,134.3112,6927.0
2017-06-08 14:50:00,142.29,142.34,142.26,142.27,5660.0,134.3301,134.3773,134.3018,134.3112,5660.0
2017-06-08 14:55:00,142.25,142.28,142.16,142.16,7538.0,134.2924,134.3207,134.2074,134.2074,7538.0
2017-06-08 15:00:00,142.17,142.28,142.16,142.27,8774.0,134.2168,134.3207,134.2074,134.3112,8774.0
2017-06-08 15:05:00,142.28,142.3,142.22,142.27,8329.0,134.3207,134.3396,134.264,134.3112,8329.0
2017-06-08 15:10:00,142.29,142.33,142.26,142.27,7510.0,134.3301,134.3679,134.3018,134.3112,7510.0
2017-06-08 15:15:00,142.29,142.34,142.29,142.33,8609.0,134.3301,134.3773,134.3301,134.3679,8609.0
2017-06-08 15:20:00,142.34,142.39,142.32,142.37,10738.0,134.3773,134.4245,134.3584,134.4056,10738.0
2017-06-08 15:25:00,142.38,142.39,142.33,142.37,8156.0,134.4151,134.4245,134.3679,134.4056,8156.0
2017-06-08 15:30:00,142.36,142.53,142.34,142.47,20848.0,134.3962,134.5567,134.3773,134.5001,20848.0
2017-06-08 15:35:00,142.48,142.55,142.48,142.52,17696.0,134.5095,134.5756,134.5095,134.5473,17696.0
2017-06-08 15:40:00,142.52,142.55,142.43,142.44,22001.0,134.5473,134.5756,134.4623,134.4717,22001.0
2017-06-08 15:45:00,142.45,142.55,142.44,142.51,25772.0,134.4812,134.5756,134.4717,134.5378,25772.0
2017-06-08 15:50:00,142.53,142.61,142.52,142.59,35050.0,134.5567,134.6322,134.5473,134.6133,35050.0
2017-06-08 15:55:00,142.59,142.72,142.55,142.71,53389.0,134.6133,134.7361,134.5756,134.7266,53389.0
2017-06-09 09:30:00,143.0,143.5,142.96,143.2,24725.0,135.0004,135.4724,134.9626,135.1892,24725.0
2017-06-09 09:35:00,143.19,143.29,142.71,142.75,9000.0,135.1798,135.2742,134.7266,134.7644,9000.0
2017-06-09 09:40:00,142.79,143.21,142.77,143.21,9000.0,134.8022,135.1987,134.7833,135.1987,9000.0
2017-06-09 09:45:00,143.21,143.35,143.21,143.3,9808.0,135.1987,135.3308,135.1987,135.2836,9808.0
2017-06-09 09:50:00,143.26,143.29,142.91,142.93,6375.0,135.2459,135.2742,134.9154,134.9343,6375.0
2017-06-09 09:55:00,142.93,143.19,142.9,143.01,9200.0,134.9343,135.1798,134.906,135.0098,9200.0
2017-06-09 10:00:00,143.01,143.33,142.93,143.29,9100.0,135.0098,135.3119,134.9343,135.2742,9100.0
2017-06-09 10:05:00,143.31,143.48,143.17,143.48,12210.0,135.2931,135.4536,135.1609,135.4536,12210.0
2017-06-09 10:10:00,143.42,143.46,143.33,143.41,5800.0,135.3969,135.4347,135.3119,135.3875,5800.0
2017-06-09 10:15:00,143.4,143.51,143.4,143.45,14232.0,135.378,135.4819,135.378,135.4252,14232.0
2017-06-09 10:20:00,143.43,143.44,143.22,143.39,12282.0,135.4064,135.4158,135.2081,135.3686,12282.0
2017-06-09 10:25:00,143.4,143.67,143.38,143.67,14838.0,135.378,135.6329,135.3591,135.6329,14838.0
2017-06-09 10:30:00,143.67,143.71,143.52,143.64,20523.0,135.6329,135.6707,135.4913,135.6046,20523.0
2017-06-09 10:35:00,143.63,143.67,143.6,143.66,9350.0,135.5952,135.6329,135.5668,135.6235,9350.0
2017-06-09 10:40:00,143.65,143.81,143.61,143.78,11299.0,135.614,135.7651,135.5763,135.7368,11299.0
2017-06-09 10:45:00,143.78,143.8,143.65,143.73,10687.0,135.7368,135.7557,135.614,135.6896,10687.0
2017-06-09 10:50:00,143.7,143.75,143.62,143.71,9957.0,135.6612,135.7085,135.5857,135.6707,9957.0
2017-06-09 10:55:00,143.73,143.77,143.63,143.7,10950.0,135.6896,135.7273,135.5952,135.6612,10950.0
2017-06-09 11:00:00,143.69,143.72,143.62,143.7,15388.0,135.6518,135.6801,135.5857,135.6612,15388.0
2017-06-09 11:05:00,143.68,143.69,143.6,143.61,15493.0,135.6424,135.6518,135.5668,135.5763,15493.0
2017-06-09 11:10:00,143.62,143.69,143.61,143.65,11301.0,135.5857,135.6518,135.5763,135.614,11301.0
2017-06-09 11:15:00,143.68,143.71,143.47,143.53,17982.0,135.6424,135.6707,135.4441,135.5008,17982.0
2017-06-09 11:20:00,143.48,143.54,143.12,143.12,11598.0,135.4536,135.5102,135.1137,135.1137,11598.0
2017-06-09 11:25:00,143.1,143.19,143.06,143.09,9679.0,135.0948,135.1798,135.057,135.0854,9679.0
2017-06-09 11:30:00,143.11,143.14,143.07,143.08,11650.0,135.1043,135.1326,135.0665,135.0759,11650.0
2017-06-09 11:35:00,143.07,143.07,142.88,142.89,10784.0,135.0665,135.0665,134.8871,134.8966,10784.0
2017-06-09 11:40:00,142.92,142.97,142.85,142.97,6004.0,134.9249,134.9721,134.8588,134.9721,6004.0
2017-06-09 11:45:00,142.95,142.96,142.88,142.9,13445.0,134.9532,134.9626,134.8871,134.906,13445.0
2017-06-09 11:50:00,142.9,143.03,142.85,143.02,7083.0,134.906,135.0287,134.8588,135.0193,7083.0
2017-06-09 11:55:00,143.02,143.02,142.84,142.86,8142.0,135.0193,135.0193,134.8494,134.8682,8142.0
2017-06-09 12:00:00,142.84,142.86,142.74,142.82,8107.0,134.8494,134.8682,134.755,134.8305,8107.0
2017-06-09 12:05:00,142.86,142.86,142.82,142.84,5461.0,134.8682,134.8682,134.8305,134.8494,5461.0
2017-06-09 12:10:00,142.85,142.85,142.64,142.64,6184.0,134.8588,134.8588,134.6605,134.6605,6184.0
2017-06-09 12:15:00,142.64,142.69,142.46,142.47,14099.0,134.6605,134.7077,134.4906,134.5001,14099.0
2017-06-09 12:20:00,142.47,142.58,142.39,142.39,7500.0,134.5001,134.6039,134.4245,134.4245,7500.0
2017-06-09 12:25:00,142.44,142.44,142.03,142.04,11962.0,134.4717,134.4717,134.0847,134.0941,11962.0
2017-06-09 12:30:00,142.03,142.08,141.8,141.8,20518.0,134.0847,134.1319,133.8675,133.8675,20518.0
2017-06-09 12:35:00,141.81,141.84,141.48,141.49,17975.0,133.877,133.9053,133.5654,133.5749,17975.0
2017-06-09 12:40:00,141.5,141.9,141.5,141.72,11568.0,133.5843,133.9619,133.5843,133.792,11568.0
2017-06-09 12:45:00,141.69,141.72,141.58,141.68,7646.0,133.7637,133.792,133.6598,133.7542,7646.0
2017-06-09 12:50:00,141.68,141.97,141.68,141.97,4529.0,133.7542,134.028,133.7542,134.028,4529.0
2017-06-09 12:55:00,141.97,141.97,141.75,141.76,8547.0,134.028,134.028,133.8203,133.8298,8547.0
2017-06-09 13:00:00,141.78,141.87,141.66,141.66,7012.0,133.8487,133.9336,133.7354,133.7354,7012.0
2017-06-09 13:05:00,141.67,141.7,141.49,141.56,8840.0,133.7448,133.7731,133.5749,133.641,8840.0
2017-06-09 13:10:00,141.58,141.58,141.12,141.19,7578.0,133.6598,133.6598,133.2256,133.2917,7578.0
2017-06-09 13:15:00,141.25,141.36,141.11,141.27,10714.0,133.3483,133.4521,133.2161,133.3672,10714.0
2017-06-09 13:20:00,141.25,141.51,141.25,141.51,7702.0,133.3483,133.5938,133.3483,133.5938,7702.0
2017-06-09 13:25:00,141.51,141.53,141.42,141.42,7505.0,133.5938,133.6126,133.5088,133.5088,7505.0
2017-06-09 13:30:00,141.41,141.44,141.23,141.24,11240.0,133.4994,133.5277,133.3294,133.3389,11240.0
2017-06-09 13:35:00,141.28,141.3,140.79,140.89,12808.0,133.3766,133.3955,132.914,133.0084,12808.0
2017-06-09 13:40:00,140.99,141.15,140.92,141.04,9241.0,133.1028,133.2539,133.0368,133.1501,9241.0
2017-06-09 13:45:00,141.05,141.18,140.85,140.86,8414.0,133.1595,133.2822,132.9707,132.9801,8414.0
2017-06-09 13:50:00,140.93,141.1,140.84,140.84,10200.0,133.0462,133.2067,132.9612,132.9612,10200.0
2017-06-09 13:55:00,140.87,140.89,140.56,140.64,10614.0,132.9896,133.0084,132.6969,132.7724,10614.0
2017-06-09 14:00:00,140.63,140.89,140.62,140.86,13753.0,132.763,133.0084,132.7535,132.9801,13753.0
2017-06-09 14:05:00,140.89,140.93,140.63,140.67,11833.0,133.0084,133.0462,132.763,132.8007,11833.0
2017-06-09 14:10:00,140.67,140.69,140.31,140.36,10262.0,132.8007,132.8196,132.4609,132.5081,10262.0
2017-06-09 14:15:00,140.37,140.76,140.36,140.55,17236.0,132.5175,132.8857,132.5081,132.6875,17236.0
2017-06-09 14:20:00,140.55,140.72,140.51,140.56,12898.0,132.6875,132.848,132.6497,132.6969,12898.0
2017-06-09 14:25:00,140.53,140.7,140.46,140.51,15346.0,132.6686,132.8291,132.6025,132.6497,15346.0
2017-06-09 14:30:00,140.47,140.52,139.93,140.11,25989.0,132.6119,132.6591,132.1021,132.2721,25989.0
2017-06-09 14:35:00,140.14,140.24,139.83,140.23,19154.0,132.3004,132.3948,132.0077,132.3854,19154.0
2017-06-09 14:40:00,140.21,140.21,139.88,140.03,28803.0,132.3665,132.3665,132.0549,132.1966,28803.0
2017-06-09 14:45:00,140.01,140.06,139.14,139.23,26058.0,132.1777,132.2249,131.3563,131.4413,26058.0
2017-06-09 14:50:00,139.14,139.87,139.1,139.87,18557.0,131.3563,132.0455,131.3186,132.0455,18557.0
2017-06-09 14:55:00,139.89,139.95,139.73,139.8,16851.0,132.0644,132.121,131.9133,131.9794,16851.0
2017-06-09 15:00:00,139.8,140.27,139.75,140.01,23524.0,131.9794,132.4231,131.9322,132.1777,23524.0
2017-06-09 15:05:00,140.0,140.29,139.79,140.29,22783.0,132.1682,132.442,131.97,132.442,22783.0
2017-06-09 15:10:00,140.31,140.58,140.29,140.52,39825.0,132.4609,132.7158,132.442,132.6591,39825.0
2017-06-09 15:15:00,140.52,140.66,140.32,140.61,26609.0,132.6591,132.7913,132.4703,132.7441,26609.0
2017-06-09 15:20:00,140.6,140.65,140.35,140.65,26851.0,132.7347,132.7819,132.4987,132.7819,26851.0
2017-06-09 15:25:00,140.65,140.71,140.42,140.68,25090.0,132.7819,132.8385,132.5647,132.8102,25090.0
2017-06-09 15:30:00,140.68,140.68,140.39,140.55,47077.0,132.8102,132.8102,132.5364,132.6875,47077.0
2017-06-09 15:35:00,140.54,140.65,140.43,140.43,25567.0,132.678,132.7819,132.5742,132.5742,25567.0
2017-06-09 15:40:00,140.43,140.44,140.0,140.07,31037.0,132.5742,132.5836,132.1682,132.2343,31037.0
2017-06-09 15:45:00,140.07,140.24,139.93,140.03,35198.0,132.2343,132.3948,132.1021,132.1966,35198.0
2017-06-09 15:50:00,139.91,140.25,139.89,140.2,73999.0,132.0833,132.4042,132.0644,132.357,73999.0
2017-06-09 15:55:00,140.21,140.22,140.07,140.21,132509.0,132.3665,132.3759,132.2343,132.3665,132509.0
2017-06-12 09:30:00,138.96,139.92,138.49,138.73,35396.0,131.1864,132.0927,130.7427,130.9693,35396.0
2017-06-12 09:35:00,138.74,139.43,138.32,138.32,31625.0,130.9787,131.6301,130.5822,130.5822,31625.0
2017-06-12 09:40:00,138.31,139.1,138.3,138.75,32686.0,130.5728,131.3186,130.5633,130.9882,32686.0
2017-06-12 09:45:00,138.58,138.91,138.32,138.32,17403.0,130.8277,131.1392,130.5822,130.5822,17403.0
2017-06-12 09:50:00,138.37,138.49,138.11,138.49,22060.0,130.6294,130.7427,130.384,130.7427,22060.0
2017-06-12 09:55:00,138.36,138.55,138.14,138.43,37126.0,130.62,130.7993,130.4123,130.6861,37126.0
2017-06-12 10:00:00,138.37,138.78,138.09,138.51,22608.0,130.6294,131.0165,130.3651,130.7616,22608.0
2017-06-12 10:05:00,138.58,138.61,138.04,138.22,12904.0,130.8277,130.856,130.3179,130.4878,12904.0
2017-06-12 10:10:00,138.22,138.36,138.01,138.01,48787.0,130.4878,130.62,130.2896,130.2896,48787.0
2017-06-12 10:15:00,138.12,138.54,138.02,138.4,23584.0,130.3934,130.7899,130.299,130.6577,23584.0
2017-06-12 10:20:00,138.38,138.64,138.29,138.48,12342.0,130.6389,130.8843,130.5539,130.7333,12342.0
2017-06-12 10:25:00,138.48,138.48,138.27,138.39,8228.0,130.7333,130.7333,130.535,130.6483,8228.0
2017-06-12 10:30:00,138.38,138.6,138.31,138.52,22728.0,130.6389,130.8465,130.5728,130.771,22728.0
2017-06-12 10:35:00,138.6,138.92,138.5,138.71,28929.0,130.8465,131.1486,130.7521,130.9504,28929.0
2017-06-12 10:40:00,138.71,139.12,138.68,138.9,15920.0,130.9504,131.3375,130.9221,131.1298,15920.0
2017-06-12 10:45:00,138.94,138.95,138.77,138.81,16933.0,131.1675,131.177,131.007,131.0448,16933.0
2017-06-12 10:50:00,138.81,138.94,138.75,138.89,30472.0,131.0448,131.1675,130.9882,131.1203,30472.0
2017-06-12 10:55:00,138.9,139.06,138.68,139.03,15194.0,131.1298,131.2808,130.9221,131.2525,15194.0
2017-06-12 11:00:00,139.03,139.11,138.94,138.99,41547.0,131.2525,131.328,131.1675,131.2147,41547.0
2017-06-12 11:05:00,139.0,139.13,138.88,139.05,55549.0,131.2242,131.3469,131.1109,131.2714,55549.0
2017-06-12 11:10:00,139.03,139.61,138.98,139.52,72767.0,131.2525,131.8,131.2053,131.7151,72767.0
2017-06-12 11:15:00,139.56,140.05,139.54,139.65,33928.0,131.7528,132.2154,131.734,131.8378,33928.0
2017-06-12 11:20:00,139.65,139.8,139.55,139.72,16162.0,131.8378,131.9794,131.7434,131.9039,16162.0
2017-06-12 11:25:00,139.75,140.05,139.64,139.76,14331.0,131.9322,132.2154,131.8284,131.9417,14331.0
2017-06-12 11:30:00,139.84,140.0,139.74,139.8,19217.0,132.0172,132.1682,131.9228,131.9794,19217.0
2017-06-12 11:35:00,139.82,140.1,139.7,139.75,91956.0,131.9983,132.2626,131.885,131.9322,91956.0
2017-06-12 11:40:00,139.75,139.94,139.58,139.85,9682.0,131.9322,132.1116,131.7717,132.0266,9682.0
2017-06-12 11:45:00,139.86,139.95,139.75,139.79,6925.0,132.0361,132.121,131.9322,131.97,6925.0
2017-06-12 11:50:00,139.73,140.02,139.73,139.93,9841.0,131.9133,132.1871,131.9133,132.1021,9841.0
2017-06-12 11:55:00,139.9,139.99,139.7,139.93,15342.0,132.0738,132.1588,131.885,132.1021,15342.0
2017-06-12 12:00:00,139.94,139.98,139.8,139.83,12301.0,132.1116,132.1493,131.9794,132.0077,12301.0
2017-06-12 12:05:00,139.84,139.92,139.75,139.88,9154.0,132.0172,132.0927,131.9322,132.0549,9154.0
2017-06-12 12:10:00,139.91,140.04,139.87,140.04,7557.0,132.0833,132.206,132.0455,132.206,7557.0
2017-06-12 12:15:00,140.04,140.09,139.88,140.08,8019.0,132.206,132.2532,132.0549,132.2438,8019.0
2017-06-12 12:20:00,140.08,140.14,139.72,139.79,7148.0,132.2438,132.3004,131.9039,131.97,7148.0
2017-06-12 12:25:00,139.77,139.82,139.57,139.66,11449.0,131.9511,131.9983,131.7623,131.8472,11449.0
2017-06-12 12:30:00,139.67,139.78,139.62,139.71,9563.0,131.8567,131.9605,131.8095,131.8945,9563.0
2017-06-12 12:35:00,139.67,139.84,139.66,139.82,8200.0,131.8567,132.0172,131.8472,131.9983,8200.0
2017-06-12 12:40:00,139.8,139.8,139.64,139.71,5512.0,131.9794,131.9794,131.8284,131.8945,5512.0
2017-06-12 12:45:00,139.68,139.73,139.57,139.69,6277.0,131.8661,131.9133,131.7623,131.8756,6277.0
2017-06-12 12:50:00,139.68,139.78,139.59,139.59,8020.0,131.8661,131.9605,131.7812,131.7812,8020.0
2017-06-12 12:55:00,139.56,139.59,139.38,139.42,9544.0,131.7528,131.7812,131.5829,131.6207,9544.0
2017-06-12 13:00:00,139.39,139.43,139.27,139.41,11990.0,131.5924,131.6301,131.4791,131.6112,11990.0
2017-06-12 13:05:00,139.4,139.45,139.3,139.35,9886.0,131.6018,131.649,131.5074,131.5546,9886.0
2017-06-12 13:10:00,139.37,139.59,139.37,139.52,8500.0,131.5735,131.7812,131.5735,131.7151,8500.0
2017-06-12 13:15:00,139.49,139.53,139.42,139.51,5557.0,131.6868,131.7245,131.6207,131.7056,5557.0
2017-06-12 13:20:00,139.6,139.6,139.54,139.57,6289.0,131.7906,131.7906,131.734,131.7623,6289.0
2017-06-12 13:25:00,139.55,139.59,139.45,139.57,14662.0,131.7434,131.7812,131.649,131.7623,14662.0
2017-06-12 13:30:00,139.56,139.62,139.42,139.53,6400.0,131.7528,131.8095,131.6207,131.7245,6400.0
2017-06-12 13:35:00,139.53,139.53,139.41,139.46,5540.0,131.7245,131.7245,131.6112,131.6584,5540.0
2017-06-12 13:40:00,139.46,139.58,139.44,139.45,5100.0,131.6584,131.7717,131.6396,131.649,5100.0
2017-06-12 13:45:00,139.42,139.59,139.36,139.5,7452.0,131.6207,131.7812,131.564,131.6962,7452.0
2017-06-12 13:50:00,139.47,139.51,139.43,139.43,9250.0,131.6679,131.7056,131.6301,131.6301,9250.0
2017-06-12 13:55:00,139.43,139.51,139.38,139.43,5708.0,131.6301,131.7056,131.5829,131.6301,5708.0
2017-06-12 14:00:00,139.39,139.49,139.38,139.42,7145.0,131.5924,131.6868,131.5829,131.6207,7145.0
2017-06-12 14:05:00,139.38,139.5,139.37,139.4,6405.0,131.5829,131.6962,131.5735,131.6018,6405.0
2017-06-12 14:10:00,139.39,139.55,139.36,139.46,5128.0,131.5924,131.7434,131.564,131.6584,5128.0
2017-06-12 14:15:00,139.48,139.61,139.48,139.59,8328.0,131.6773,131.8,131.6773,131.7812,8328.0
2017-06-12 14:20:00,139.59,139.67,139.5,139.53,7837.0,131.7812,131.8567,131.6962,131.7245,7837.0
2017-06-12 14:25:00,139.54,139.67,139.54,139.63,10827.0,131.734,131.8567,131.734,131.8189,10827.0
2017-06-12 14:30:00,139.6,139.93,139.55,139.89,12872.0,131.7906,132.1021,131.7434,132.0644,12872.0
2017-06-12 14:35:00,139.85,139.9,139.74,139.77,9826.0,132.0266,132.0738,131.9228,131.9511,9826.0
2017-06-12 14:40:00,139.77,139.89,139.7,139.89,10431.0,131.9511,132.0644,131.885,132.0644,10431.0
2017-06-12 14:45:00,139.92,139.92,139.69,139.73,11203.0,132.0927,132.0927,131.8756,131.9133,11203.0
2017-06-12 14:50:00,139.77,139.77,139.61,139.62,6399.0,131.9511,131.9511,131.8,131.8095,6399.0
2017-06-12 14:55:00,139.63,139.78,139.63,139.69,6750.0,131.8189,131.9605,131.8189,131.8756,6750.0
2017-06-12 15:00:00,139.64,139.77,139.5,139.67,10022.0,131.8284,131.9511,131.6962,131.8567,10022.0
2017-06-12 15:05:00,139.69,139.78,139.63,139.7,9600.0,131.8756,131.9605,131.8189,131.885,9600.0
2017-06-12 15:10:00,139.7,139.74,139.54,139.61,9797.0,131.885,131.9228,131.734,131.8,9797.0
2017-06-12 15:15:00,139.61,139.64,139.56,139.57,9747.0,131.8,131.8284,131.7528,131.7623,9747.0
2017-06-12 15:20:00,139.6,139.69,139.52,139.52,10203.0,131.7906,131.8756,131.7151,131.7151,10203.0
2017-06-12 15:25:00,139.53,139.57,139.41,139.46,11791.0,131.7245,131.7623,131.6112,131.6584,11791.0
2017-06-12 15:30:00,139.47,139.56,139.4,139.55,21016.0,131.6679,131.7528,131.6018,131.7434,21016.0
2017-06-12 15:35:00,139.57,139.67,139.5,139.54,20300.0,131.7623,131.8567,131.6962,131.734,20300.0
2017-06-12 15:40:00,139.53,139.56,139.45,139.48,15775.0,131.7245,131.7528,131.649,131.6773,15775.0
2017-06-12 15:45:00,139.49,139.59,139.43,139.43,23117.0,131.6868,131.7812,131.6301,131.6301,23117.0
2017-06-12 15:50:00,139.45,139.68,139.45,139.65,28953.0,131.649,131.8661,131.649,131.8378,28953.0
2017-06-12 15:55:00,139.66,139.77,139.63,139.75,52681.0,131.8472,131.9511,131.8189,131.9322,52681.0
2017-06-13 09:30:00,139.8,140.57,139.75,140.43,25354.0,131.9794,132.7063,131.9322,132.5742,25354.0
2017-06-13 09:35:00,140.36,140.71,140.05,140.27,11307.0,132.5081,132.8385,132.2154,132.4231,11307.0
2017-06-13 09:40:00,140.35,140.47,140.2,140.41,7211.0,132.4987,132.6119,132.357,132.5553,7211.0
2017-06-13 09:45:00,140.42,140.44,140.24,140.38,10146.0,132.5647,132.5836,132.3948,132.527,10146.0
2017-06-13 09:50:00,140.35,140.35,139.96,139.97,13945.0,132.4987,132.4987,132.1305,132.1399,13945.0
2017-06-13 09:55:00,139.98,140.02,139.84,139.99,8805.0,132.1493,132.1871,132.0172,132.1588,8805.0
2017-06-13 10:00:00,140.03,140.17,139.97,140.08,8372.0,132.1966,132.3287,132.1399,132.2438,8372.0
2017-06-13 10:05:00,140.0,140.09,139.94,139.94,4140.0,132.1682,132.2532,132.1116,132.1116,4140.0
2017-06-13 10:10:00,140.01,140.1,139.89,140.09,10605.0,132.1777,132.2626,132.0644,132.2532,10605.0
2017-06-13 10:15:00,140.08,140.16,139.9,140.01,7484.0,132.2438,132.3193,132.0738,132.1777,7484.0
2017-06-13 10:20:00,139.97,140.02,139.87,139.87,13369.0,132.1399,132.1871,132.0455,132.0455,13369.0
2017-06-13 10:25:00,139.99,140.08,139.88,140.01,8956.0,132.1588,132.2438,132.0549,132.1777,8956.0
2017-06-13 10:30:00,140.06,140.41,140.06,140.25,17100.0,132.2249,132.5553,132.2249,132.4042,17100.0
2017-06-13 10:35:00,140.28,140.35,140.2,140.2,9625.0,132.4326,132.4987,132.357,132.357,9625.0
2017-06-13 10:40:00,140.26,140.27,139.95,140.02,7374.0,132.4137,132.4231,132.121,132.1871,7374.0
2017-06-13 10:45:00,139.96,140.0,139.61,139.9,9353.0,132.1305,132.1682,131.8,132.0738,9353.0
2017-06-13 10:50:00,139.88,139.92,139.64,139.71,7261.0,132.0549,132.0927,131.8284,131.8945,7261.0
2017-06-13 10:55:00,139.7,139.74,139.45,139.51,15310.0,131.885,131.9228,131.649,131.7056,15310.0
2017-06-13 11:00:00,139.51,139.75,139.41,139.73,16381.0,131.7056,131.9322,131.6112,131.9133,16381.0
2017-06-13 11:05:00,139.77,140.0,139.69,139.86,69452.0,131.9511,132.1682,131.8756,132.0361,69452.0
2017-06-13 11:10:00,139.82,140.0,139.72,139.93,11418.0,131.9983,132.1682,131.9039,132.1021,11418.0
2017-06-13 11:15:00,139.91,140.18,139.83,140.07,9270.0,132.0833,132.3382,132.0077,132.2343,9270.0
2017-06-13 11:20:00,140.12,140.17,140.0,140.14,12036.0,132.2815,132.3287,132.1682,132.3004,12036.0
2017-06-13 11:25:00,140.17,140.22,139.98,140.02,11302.0,132.3287,132.3759,132.1493,132.1871,11302.0
2017-06-13 11:30:00,139.98,140.09,139.9,139.91,5500.0,132.1493,132.2532,132.0738,132.0833,5500.0
2017-06-13 11:35:00,139.94,139.94,139.68,139.78,7725.0,132.1116,132.1116,131.8661,131.9605,7725.0
2017-06-13 11:40:00,139.79,140.17,139.78,140.13,8059.0,131.97,132.3287,131.9605,132.291,8059.0
2017-06-13 11:45:00,140.15,140.16,140.0,140.0,9698.0,132.3098,132.3193,132.1682,132.1682,9698.0
2017-06-13 11:50:00,139.99,140.1,139.95,140.08,8900.0,132.1588,132.2626,132.121,132.2438,8900.0
2017-06-13 11:55:00,140.12,140.24,140.08,140.13,15567.0,132.2815,132.3948,132.2438,132.291,15567.0
2017-06-13 12:00:00,140.09,140.23,140.07,140.07,21551.0,132.2532,132.3854,132.2343,132.2343,21551.0
2017-06-13 12:05:00,140.06,140.06,139.94,139.96,6771.0,132.2249,132.2249,132.1116,132.1305,6771.0
2017-06-13 12:10:00,140.01,140.12,140.01,140.09,4540.0,132.1777,132.2815,132.1777,132.2532,4540.0
2017-06-13 12:15:00,140.09,140.1,140.01,140.1,5768.0,132.2532,132.2626,132.1777,132.2626,5768.0
2017-06-13 12:20:00,140.11,140.12,139.94,140.02,8474.0,132.2721,132.2815,132.1116,132.1871,8474.0
2017-06-13 12:25:00,140.02,140.11,140.01,140.05,5961.0,132.1871,132.2721,132.1777,132.2154,5961.0
2017-06-13 12:30:00,140.03,140.11,139.95,139.95,12300.0,132.1966,132.2721,132.121,132.121,12300.0
2017-06-13 12:35:00,139.98,140.04,139.94,140.03,6340.0,132.1493,132.206,132.1116,132.1966,6340.0
2017-06-13 12:40:00,140.11,140.15,140.05,140.1,14100.0,132.2721,132.3098,132.2154,132.2626,14100.0
2017-06-13 12:45:00,140.14,140.16,140.07,140.09,15039.0,132.3004,132.3193,132.2343,132.2532,15039.0
2017-06-13 12:50:00,140.11,140.12,140.03,140.08,14047.0,132.2721,132.2815,132.1966,132.2438,14047.0
2017-06-13 12:55:00,140.09,140.1,140.05,140.09,7200.0,132.2532,132.2626,132.2154,132.2532,7200.0
2017-06-13 13:00:00,140.09,140.11,139.98,140.01,11801.0,132.2532,132.2721,132.1493,132.1777,11801.0
2017-06-13 13:05:00,139.99,140.01,139.9,139.94,27951.0,132.1588,132.1777,132.0738,132.1116,27951.0
2017-06-13 13:10:00,139.96,140.04,139.96,140.01,15496.0,132.1305,132.206,132.1305,132.1777,15496.0
2017-06-13 13:15:00,140.02,140.07,139.97,140.0,18021.0,132.1871,132.2343,132.1399,132.1682,18021.0
2017-06-13 13:20:00,139.99,140.02,139.95,140.0,13100.0,132.1588,132.1871,132.121,132.1682,13100.0
2017-06-13 13:25:00,140.0,140.03,139.97,140.0,12076.0,132.1682,132.1966,132.1399,132.1682,12076.0
2017-06-13 13:30:00,140.01,140.02,139.93,139.93,15774.0,132.1777,132.1871,132.1021,132.1021,15774.0
2017-06-13 13:35:00,139.95,140.05,139.95,140.02,14616.0,132.121,132.2154,132.121,132.1871,14616.0
2017-06-13 13:40:00,140.02,140.02,139.94,139.96,13161.0,132.1871,132.1871,132.1116,132.1305,13161.0
2017-06-13 13:45:00,139.96,139.97,139.77,139.86,7968.0,132.1305,132.1399,131.9511,132.0361,7968.0
2017-06-13 13:50:00,139.88,140.01,139.82,140.01,10616.0,132.0549,132.1777,131.9983,132.1777,10616.0
2017-06-13 13:55:00,140.01,140.05,139.95,139.96,16978.0,132.1777,132.2154,132.121,132.1305,16978.0
2017-06-13 14:00:00,139.94,140.01,139.92,139.97,10717.0,132.1116,132.1777,132.0927,132.1399,10717.0
2017-06-13 14:05:00,139.98,140.02,139.95,139.97,13758.0,132.1493,132.1871,132.121,132.1399,13758.0
2017-06-13 14:10:00,139.98,140.0,139.71,139.98,27045.0,132.1493,132.1682,131.8945,132.1493,27045.0
2017-06-13 14:15:00,140.0,140.04,139.93,139.96,10285.0,132.1682,132.206,132.1021,132.1305,10285.0
2017-06-13 14:20:00,139.97,140.04,139.89,139.97,5188.0,132.1399,132.206,132.0644,132.1399,5188.0
2017-06-13 14:25:00,139.98,140.01,139.95,139.97,7671.0,132.1493,132.1777,132.121,132.1399,7671.0
2017-06-13 14:30:00,139.97,140.01,139.87,139.97,10175.0,132.1399,132.1777,132.0455,132.1399,10175.0
2017-06-13 14:35:00,139.96,140.08,139.95,140.05,10026.0,132.1305,132.2438,132.121,132.2154,10026.0
2017-06-13 14:40:00,140.05,140.12,139.97,140.08,13319.0,132.2154,132.2815,132.1399,132.2438,13319.0
2017-06-13 14:45:00,140.09,140.11,140.06,140.08,11825.0,132.2532,132.2721,132.2249,132.2438,11825.0
2017-06-13 14:50:00,140.09,140.13,140.07,140.13,10203.0,132.2532,132.291,132.2343,132.291,10203.0
2017-06-13 14:55:00,140.11,140.16,140.07,140.15,11759.0,132.2721,132.3193,132.2343,132.3098,11759.0
2017-06-13 15:00:00,140.14,140.23,140.12,140.19,8556.0,132.3004,132.3854,132.2815,132.3476,8556.0
2017-06-13 15:05:00,140.17,140.21,140.11,140.14,12268.0,132.3287,132.3665,132.2721,132.3004,12268.0
2017-06-13 15:10:00,140.14,140.14,140.09,140.11,12642.0,132.3004,132.3004,132.2532,132.2721,12642.0
2017-06-13 15:15:00,140.1,140.15,140.06,140.07,10864.0,132.2626,132.3098,132.2249,132.2343,10864.0
2017-06-13 15:20:00,140.1,140.22,140.08,140.16,17658.0,132.2626,132.3759,132.2438,132.3193,17658.0
2017-06-13 15:25:00,140.15,140.24,140.05,140.23,31217.0,132.3098,132.3948,132.2154,132.3854,31217.0
2017-06-13 15:30:00,140.22,140.25,140.13,140.25,16329.0,132.3759,132.4042,132.291,132.4042,16329.0
2017-06-13 15:35:00,140.27,140.35,140.26,140.26,21667.0,132.4231,132.4987,132.4137,132.4137,21667.0
2017-06-13 15:40:00,140.26,140.27,140.12,140.14,21492.0,132.4137,132.4231,132.2815,132.3004,21492.0
2017-06-13 15:45:00,140.14,140.17,140.11,140.12,25210.0,132.3004,132.3287,132.2721,132.2815,25210.0
2017-06-13 15:50:00,140.13,140.15,139.97,139.99,26305.0,132.291,132.3098,132.1399,132.1588,26305.0
2017-06-13 15:55:00,139.99,140.08,139.87,139.88,112413.0,132.1588,132.2438,132.0455,132.0549,112413.0
2017-06-14 09:30:00,140.5,140.77,139.96,140.41,16182.0,132.6403,132.8952,132.1305,132.5553,16182.0
2017-06-14 09:35:00,140.46,140.66,140.26,140.31,19421.0,132.6025,132.7913,132.4137,132.4609,19421.0
2017-06-14 09:40:00,140.41,140.44,140.24,140.25,2331.0,132.5553,132.5836,132.3948,132.4042,2331.0
2017-06-14 09:45:00,140.32,140.69,140.32,140.58,9040.0,132.4703,132.8196,132.4703,132.7158,9040.0
2017-06-14 09:50:00,140.58,140.61,140.35,140.38,7300.0,132.7158,132.7441,132.4987,132.527,7300.0
2017-06-14 09:55:00,140.44,140.57,140.39,140.53,4200.0,132.5836,132.7063,132.5364,132.6686,4200.0
2017-06-14 10:00:00,140.53,140.55,140.37,140.45,12853.0,132.6686,132.6875,132.5175,132.5931,12853.0
2017-06-14 10:05:00,140.43,140.45,140.25,140.26,7540.0,132.5742,132.5931,132.4042,132.4137,7540.0
2017-06-14 10:10:00,140.33,140.36,140.12,140.14,6556.0,132.4798,132.5081,132.2815,132.3004,6556.0
2017-06-14 10:15:00,140.14,140.31,140.05,140.31,4250.0,132.3004,132.4609,132.2154,132.4609,4250.0
2017-06-14 10:20:00,140.28,140.43,140.24,140.34,7257.0,132.4326,132.5742,132.3948,132.4892,7257.0
2017-06-14 10:25:00,140.35,140.62,140.31,140.38,6532.0,132.4987,132.7535,132.4609,132.527,6532.0
2017-06-14 10:30:00,140.39,140.49,140.37,140.39,5400.0,132.5364,132.6308,132.5175,132.5364,5400.0
2017-06-14 10:35:00,140.45,140.59,140.31,140.51,8240.0,132.5931,132.7252,132.4609,132.6497,8240.0
2017-06-14 10:40:00,140.53,140.71,140.5,140.66,7115.0,132.6686,132.8385,132.6403,132.7913,7115.0
2017-06-14 10:45:00,140.69,140.71,140.51,140.52,50500.0,132.8196,132.8385,132.6497,132.6591,50500.0
2017-06-14 10:50:00,140.56,140.7,140.51,140.51,18670.0,132.6969,132.8291,132.6497,132.6497,18670.0
2017-06-14 10:55:00,140.55,140.62,140.35,140.56,10529.0,132.6875,132.7535,132.4987,132.6969,10529.0
2017-06-14 11:00:00,140.56,140.59,140.45,140.5,11390.0,132.6969,132.7252,132.5931,132.6403,11390.0
2017-06-14 11:05:00,140.5,140.59,140.41,140.52,13999.0,132.6403,132.7252,132.5553,132.6591,13999.0
2017-06-14 11:10:00,140.52,140.66,140.52,140.52,5400.0,132.6591,132.7913,132.6591,132.6591,5400.0
2017-06-14 11:15:00,140.56,140.82,140.56,140.76,2343.0,132.6969,132.9424,132.6969,132.8857,2343.0
2017-06-14 11:20:00,140.82,140.91,140.8,140.86,6600.0,132.9424,133.0273,132.9235,132.9801,6600.0
2017-06-14 11:25:00,140.86,140.91,140.72,140.82,8715.0,132.9801,133.0273,132.848,132.9424,8715.0
2017-06-14 11:30:00,140.82,140.88,140.76,140.78,5407.0,132.9424,132.999,132.8857,132.9046,5407.0
2017-06-14 11:35:00,140.8,140.86,140.76,140.79,7100.0,132.9235,132.9801,132.8857,132.914,7100.0
2017-06-14 11:40:00,140.81,140.92,140.81,140.81,7337.0,132.9329,133.0368,132.9329,132.9329,7337.0
2017-06-14 11:45:00,140.75,140.99,140.75,140.99,3500.0,132.8763,133.1028,132.8763,133.1028,3500.0
2017-06-14 11:50:00,140.98,140.98,140.85,140.92,4500.0,133.0934,133.0934,132.9707,133.0368,4500.0
2017-06-14 11:55:00,140.98,141.03,140.89,141.02,3900.0,133.0934,133.1406,133.0084,133.1312,3900.0
2017-06-14 12:00:00,141.0,141.03,140.96,140.99,6000.0,133.1123,133.1406,133.0745,133.1028,6000.0
2017-06-14 12:05:00,141.01,141.03,140.72,140.76,12670.0,133.1217,133.1406,132.848,132.8857,12670.0
2017-06-14 12:10:00,140.76,140.83,140.65,140.7,3400.0,132.8857,132.9518,132.7819,132.8291,3400.0
2017-06-14 12:15:00,140.63,140.63,140.49,140.5,1900.0,132.763,132.763,132.6308,132.6403,1900.0
2017-06-14 12:20:00,140.53,140.62,140.51,140.59,3720.0,132.6686,132.7535,132.6497,132.7252,3720.0
2017-06-14 12:25:00,140.61,140.7,140.57,140.63,5500.0,132.7441,132.8291,132.7063,132.763,5500.0
2017-06-14 12:30:00,140.66,140.74,140.65,140.74,900.0,132.7913,132.8668,132.7819,132.8668,900.0
2017-06-14 12:35:00,140.81,140.85,140.75,140.78,4300.0,132.9329,132.9707,132.8763,132.9046,4300.0
2017-06-14 12:40:00,140.82,140.99,140.78,140.88,5231.0,132.9424,133.1028,132.9046,132.999,5231.0
2017-06-14 12:45:00,140.84,140.9,140.76,140.82,2381.0,132.9612,133.0179,132.8857,132.9424,2381.0
2017-06-14 12:50:00,140.87,140.94,140.84,140.9,6558.0,132.9896,133.0556,132.9612,133.0179,6558.0
2017-06-14 12:55:00,140.91,140.94,140.81,140.81,4978.0,133.0273,133.0556,132.9329,132.9329,4978.0
2017-06-14 13:00:00,140.83,140.9,140.81,140.85,3200.0,132.9518,133.0179,132.9329,132.9707,3200.0
2017-06-14 13:05:00,140.87,140.93,140.85,140.85,2040.0,132.9896,133.0462,132.9707,132.9707,2040.0
2017-06-14 13:10:00,140.86,140.95,140.83,140.9,4484.0,132.9801,133.0651,132.9518,133.0179,4484.0
2017-06-14 13:15:00,140.89,140.93,140.83,140.91,3100.0,133.0084,133.0462,132.9518,133.0273,3100.0
2017-06-14 13:20:00,140.86,140.92,140.79,140.84,2500.0,132.9801,133.0368,132.914,132.9612,2500.0
2017-06-14 13:25:00,140.85,140.86,140.8,140.86,2500.0,132.9707,132.9801,132.9235,132.9801,2500.0
2017-06-14 13:30:00,140.82,140.85,140.76,140.85,3300.0,132.9424,132.9707,132.8857,132.9707,3300.0
2017-06-14 13:35:00,140.8,140.8,140.74,140.8,4100.0,132.9235,132.9235,132.8668,132.9235,4100.0
2017-06-14 13:40:00,140.8,140.86,140.76,140.76,2600.0,132.9235,132.9801,132.8857,132.8857,2600.0
2017-06-14 13:45:00,140.79,140.8,140.68,140.73,2300.0,132.914,132.9235,132.8102,132.8574,2300.0
2017-06-14 13:50:00,140.72,140.73,140.67,140.68,2485.0,132.848,132.8574,132.8007,132.8102,2485.0
2017-06-14 13:55:00,140.7,140.72,140.56,140.67,4096.0,132.8291,132.848,132.6969,132.8007,4096.0
2017-06-14 14:00:00,140.72,140.88,140.54,140.7,4109.0,132.848,132.999,132.678,132.8291,4109.0
2017-06-14 14:05:00,140.85,140.92,140.75,140.83,3800.0,132.9707,133.0368,132.8763,132.9518,3800.0
2017-06-14 14:10:00,140.87,140.92,140.69,140.88,4900.0,132.9896,133.0368,132.8196,132.999,4900.0
2017-06-14 14:15:00,140.81,140.81,140.47,140.66,4100.0,132.9329,132.9329,132.6119,132.7913,4100.0
2017-06-14 14:20:00,140.68,140.75,140.62,140.69,3700.0,132.8102,132.8763,132.7535,132.8196,3700.0
2017-06-14 14:25:00,140.66,140.73,140.64,140.73,2800.0,132.7913,132.8574,132.7724,132.8574,2800.0
2017-06-14 14:30:00,140.68,140.68,140.41,140.54,5938.0,132.8102,132.8102,132.5553,132.678,5938.0
2017-06-14 14:35:00,140.5,140.5,140.02,140.23,5917.0,132.6403,132.6403,132.1871,132.3854,5917.0
2017-06-14 14:40:00,140.18,140.27,139.74,139.83,8082.0,132.3382,132.4231,131.9228,132.0077,8082.0
2017-06-14 14:45:00,139.87,139.91,139.34,139.46,11542.0,132.0455,132.0833,131.5452,131.6584,11542.0
2017-06-14 14:50:00,139.46,139.83,139.44,139.82,5618.0,131.6584,132.0077,131.6396,131.9983,5618.0
2017-06-14 14:55:00,139.75,139.91,139.65,139.65,6948.0,131.9322,132.0833,131.8378,131.8378,6948.0
2017-06-14 15:00:00,139.71,139.73,139.54,139.64,7228.0,131.8945,131.9133,131.734,131.8284,7228.0
2017-06-14 15:05:00,139.7,139.77,139.42,139.45,8555.0,131.885,131.9511,131.6207,131.649,8555.0
2017-06-14 15:10:00,139.39,139.4,138.86,139.03,14875.0,131.5924,131.6018,131.092,131.2525,14875.0
2017-06-14 15:15:00,138.94,139.31,138.89,139.29,9137.0,131.1675,131.5168,131.1203,131.4979,9137.0
2017-06-14 15:20:00,139.22,139.49,139.1,139.49,8483.0,131.4319,131.6868,131.3186,131.6868,8483.0
2017-06-14 15:25:00,139.47,139.63,139.34,139.53,6311.0,131.6679,131.8189,131.5452,131.7245,6311.0
2017-06-14 15:30:00,139.57,139.63,139.34,139.63,13592.0,131.7623,131.8189,131.5452,131.8189,13592.0
2017-06-14 15:35:00,139.63,139.79,139.57,139.79,11783.0,131.8189,131.97,131.7623,131.97,11783.0
2017-06-14 15:40:00,139.77,139.87,139.69,139.87,8609.0,131.9511,132.0455,131.8756,132.0455,8609.0
2017-06-14 15:45:00,139.85,139.9,139.78,139.9,13717.0,132.0266,132.0738,131.9605,132.0738,13717.0
2017-06-14 15:50:00,139.95,140.17,139.89,140.15,21815.0,132.121,132.3287,132.0644,132.3098,21815.0
2017-06-14 15:55:00,140.14,140.23,140.0,140.2,44793.0,132.3004,132.3854,132.1682,132.357,44793.0
2017-06-15 09:30:00,138.96,138.97,138.13,138.14,18119.0,131.1864,131.1958,130.4028,130.4123,18119.0
2017-06-15 09:35:00,138.13,138.89,138.13,138.67,7473.0,130.4028,131.1203,130.4028,130.9126,7473.0
2017-06-15 09:40:00,138.88,138.99,138.77,138.83,10537.0,131.1109,131.2147,131.007,131.0637,10537.0
2017-06-15 09:45:00,138.9,138.9,138.46,138.7,5969.0,131.1298,131.1298,130.7144,130.941,5969.0
2017-06-15 09:50:00,138.78,139.07,138.78,139.07,10155.0,131.0165,131.2903,131.0165,131.2903,10155.0
2017-06-15 09:55:00,139.04,139.26,138.87,139.26,17545.0,131.2619,131.4696,131.1014,131.4696,17545.0
2017-06-15 10:00:00,139.22,139.47,139.18,139.26,7901.0,131.4319,131.6679,131.3941,131.4696,7901.0
2017-06-15 10:05:00,139.23,139.31,139.11,139.22,4791.0,131.4413,131.5168,131.328,131.4319,4791.0
2017-06-15 10:10:00,139.2,139.26,139.07,139.11,3828.0,131.413,131.4696,131.2903,131.328,3828.0
2017-06-15 10:15:00,139.11,139.16,139.02,139.13,14170.0,131.328,131.3752,131.2431,131.3469,14170.0
2017-06-15 10:20:00,139.1,139.1,138.83,138.83,39447.0,131.3186,131.3186,131.0637,131.0637,39447.0
2017-06-15 10:25:00,138.87,139.14,138.78,139.14,5350.0,131.1014,131.3563,131.0165,131.3563,5350.0
2017-06-15 10:30:00,139.16,139.43,139.08,139.43,9795.0,131.3752,131.6301,131.2997,131.6301,9795.0
2017-06-15 10:35:00,139.41,139.82,139.4,139.72,45501.0,131.6112,131.9983,131.6018,131.9039,45501.0
2017-06-15 10:40:00,139.72,139.92,139.63,139.92,117348.0,131.9039,132.0927,131.8189,132.0927,117348.0
2017-06-15 10:45:00,139.91,140.09,139.87,139.98,14145.0,132.0833,132.2532,132.0455,132.1493,14145.0
2017-06-15 10:50:00,139.98,140.0,139.75,139.8,9813.0,132.1493,132.1682,131.9322,131.9794,9813.0
2017-06-15 10:55:00,139.84,139.87,139.78,139.81,4341.0,132.0172,132.0455,131.9605,131.9889,4341.0
2017-06-15 11:00:00,139.83,139.88,139.69,139.79,4450.0,132.0077,132.0549,131.8756,131.97,4450.0
2017-06-15 11:05:00,139.83,139.97,139.82,139.91,7114.0,132.0077,132.1399,131.9983,132.0833,7114.0
2017-06-15 11:10:00,139.9,140.08,139.9,139.98,12167.0,132.0738,132.2438,132.0738,132.1493,12167.0
2017-06-15 11:15:00,139.94,140.09,139.91,140.07,13300.0,132.1116,132.2532,132.0833,132.2343,13300.0
2017-06-15 11:20:00,140.08,140.13,139.85,139.85,6613.0,132.2438,132.291,132.0266,132.0266,6613.0
2017-06-15 11:25:00,139.89,140.01,139.84,140.01,9584.0,132.0644,132.1777,132.0172,132.1777,9584.0
2017-06-15 11:30:00,139.97,140.06,139.97,140.0,9401.0,132.1399,132.2249,132.1399,132.1682,9401.0
2017-06-15 11:35:00,140.0,140.01,139.88,139.91,8227.0,132.1682,132.1777,132.0549,132.0833,8227.0
2017-06-15 11:40:00,139.91,139.96,139.89,139.93,5030.0,132.0833,132.1305,132.0644,132.1021,5030.0
2017-06-15 11:45:00,139.92,139.95,139.8,139.85,8603.0,132.0927,132.121,131.9794,132.0266,8603.0
2017-06-15 11:50:00,139.85,139.91,139.79,139.88,6756.0,132.0266,132.0833,131.97,132.0549,6756.0
2017-06-15 11:55:00,139.87,139.87,139.71,139.71,3900.0,132.0455,132.0455,131.8945,131.8945,3900.0
2017-06-15 12:00:00,139.73,139.75,139.68,139.75,4600.0,131.9133,131.9322,131.8661,131.9322,4600.0
2017-06-15 12:05:00,139.77,139.89,139.76,139.89,5985.0,131.9511,132.0644,131.9417,132.0644,5985.0
2017-06-15 12:10:00,139.91,140.01,139.89,140.0,5400.0,132.0833,132.1777,132.0644,132.1682,5400.0
2017-06-15 12:15:00,140.0,140.12,140.0,140.07,9300.0,132.1682,132.2815,132.1682,132.2343,9300.0
2017-06-15 12:20:00,140.08,140.12,140.03,140.08,11103.0,132.2438,132.2815,132.1966,132.2438,11103.0
2017-06-15 12:25:00,140.05,140.05,139.9,139.91,3900.0,132.2154,132.2154,132.0738,132.0833,3900.0
2017-06-15 12:30:00,139.9,139.98,139.89,139.98,2500.0,132.0738,132.1493,132.0644,132.1493,2500.0
2017-06-15 12:35:00,140.0,140.08,139.99,140.06,7524.0,132.1682,132.2438,132.1588,132.2249,7524.0
2017-06-15 12:40:00,140.05,140.15,139.97,140.13,5129.0,132.2154,132.3098,132.1399,132.291,5129.0
2017-06-15 12:45:00,140.14,140.19,140.04,140.04,10145.0,132.3004,132.3476,132.206,132.206,10145.0
2017-06-15 12:50:00,140.05,140.12,140.0,140.07,4000.0,132.2154,132.2815,132.1682,132.2343,4000.0
2017-06-15 12:55:00,140.09,140.16,140.03,140.11,17968.0,132.2532,132.3193,132.1966,132.2721,17968.0
2017-06-15 13:00:00,140.1,140.16,140.05,140.05,5700.0,132.2626,132.3193,132.2154,132.2154,5700.0
2017-06-15 13:05:00,140.07,140.11,139.99,140.04,5900.0,132.2343,132.2721,132.1588,132.206,5900.0
2017-06-15 13:10:00,140.06,140.17,140.01,140.12,8200.0,132.2249,132.3287,132.1777,132.2815,8200.0
2017-06-15 13:15:00,140.12,140.15,140.0,140.05,5500.0,132.2815,132.3098,132.1682,132.2154,5500.0
2017-06-15 13:20:00,140.08,140.15,140.06,140.15,3952.0,132.2438,132.3098,132.2249,132.3098,3952.0
2017-06-15 13:25:00,140.15,140.16,140.06,140.08,2700.0,132.3098,132.3193,132.2249,132.2438,2700.0
2017-06-15 13:30:00,140.07,140.1,139.96,140.05,5393.0,132.2343,132.2626,132.1305,132.2154,5393.0
2017-06-15 13:35:00,140.07,140.18,140.04,140.17,5419.0,132.2343,132.3382,132.206,132.3287,5419.0
2017-06-15 13:40:00,140.17,140.23,140.09,140.09,11630.0,132.3287,132.3854,132.2532,132.2532,11630.0
2017-06-15 13:45:00,140.11,140.11,139.98,140.01,5428.0,132.2721,132.2721,132.1493,132.1777,5428.0
2017-06-15 13:50:00,140.04,140.06,139.94,139.96,3600.0,132.206,132.2249,132.1116,132.1305,3600.0
2017-06-15 13:55:00,140.01,140.04,139.96,140.03,8243.0,132.1777,132.206,132.1305,132.1966,8243.0
2017-06-15 14:00:00,140.02,140.05,139.95,140.05,6883.0,132.1871,132.2154,132.121,132.2154,6883.0
2017-06-15 14:05:00,140.07,140.07,139.99,140.03,7804.0,132.2343,132.2343,132.1588,132.1966,7804.0
2017-06-15 14:10:00,140.04,140.15,139.95,140.07,14249.0,132.206,132.3098,132.121,132.2343,14249.0
2017-06-15 14:15:00,140.11,140.18,140.08,140.18,2724.0,132.2721,132.3382,132.2438,132.3382,2724.0
2017-06-15 14:20:00,140.19,140.3,140.17,140.25,16530.0,132.3476,132.4514,132.3287,132.4042,16530.0
2017-06-15 14:25:00,140.27,140.33,140.26,140.31,11905.0,132.4231,132.4798,132.4137,132.4609,11905.0
2017-06-15 14:30:00,140.31,140.41,140.3,140.36,15537.0,132.4609,132.5553,132.4514,132.5081,15537.0
2017-06-15 14:35:00,140.34,140.35,140.25,140.26,7962.0,132.4892,132.4987,132.4042,132.4137,7962.0
2017-06-15 14:40:00,140.29,140.43,140.28,140.4,11240.0,132.442,132.5742,132.4326,132.5459,11240.0
2017-06-15 14:45:00,140.42,140.48,140.31,140.46,15021.0,132.5647,132.6214,132.4609,132.6025,15021.0
2017-06-15 14:50:00,140.44,140.45,140.27,140.32,13414.0,132.5836,132.5931,132.4231,132.4703,13414.0
2017-06-15 14:55:00,140.34,140.39,140.3,140.33,12229.0,132.4892,132.5364,132.4514,132.4798,12229.0
2017-06-15 15:00:00,140.34,140.39,140.32,140.34,14378.0,132.4892,132.5364,132.4703,132.4892,14378.0
2017-06-15 15:05:00,140.35,140.38,140.29,140.37,15533.0,132.4987,132.527,132.442,132.5175,15533.0
2017-06-15 15:10:00,140.37,140.37,140.21,140.22,12283.0,132.5175,132.5175,132.3665,132.3759,12283.0
2017-06-15 15:15:00,140.23,140.31,140.21,140.26,7094.0,132.3854,132.4609,132.3665,132.4137,7094.0
2017-06-15 15:20:00,140.24,140.31,140.24,140.28,8629.0,132.3948,132.4609,132.3948,132.4326,8629.0
2017-06-15 15:25:00,140.28,140.36,140.28,140.29,9360.0,132.4326,132.5081,132.4326,132.442,9360.0
2017-06-15 15:30:00,140.3,140.3,140.22,140.25,15260.0,132.4514,132.4514,132.3759,132.4042,15260.0
2017-06-15 15:35:00,140.26,140.26,140.06,140.06,12186.0,132.4137,132.4137,132.2249,132.2249,12186.0
2017-06-15 15:40:00,140.07,140.1,140.02,140.06,84848.0,132.2343,132.2626,132.1871,132.2249,84848.0
2017-06-15 15:45:00,140.06,140.18,140.05,140.07,21631.0,132.2249,132.3382,132.2154,132.2343,21631.0
2017-06-15 15:50:00,140.05,140.05,139.85,139.88,43654.0,132.2154,132.2154,132.0266,132.0549,43654.0
2017-06-15 15:55:00,139.88,140.03,139.88,140.01,47412.0,132.0549,132.1966,132.0549,132.1777,47412.0
2017-06-16 09:30:00,138.65,139.86,138.65,139.4,387229.0,130.8938,132.0361,130.8938,131.6018,387229.0
2017-06-16 09:35:00,139.33,139.88,139.26,139.78,3560.0,131.5357,132.0549,131.4696,131.9605,3560.0
2017-06-16 09:40:00,139.98,140.31,139.87,139.91,11437.0,132.1493,132.4609,132.0455,132.0833,11437.0
2017-06-16 09:45:00,139.89,140.27,139.82,140.16,4734.0,132.0644,132.4231,131.9983,132.3193,4734.0
2017-06-16 09:50:00,140.15,140.43,139.93,140.43,9616.0,132.3098,132.5742,132.1021,132.5742,9616.0
2017-06-16 09:55:00,140.45,140.46,140.07,140.25,7331.0,132.5931,132.6025,132.2343,132.4042,7331.0
2017-06-16 10:00:00,140.15,140.2,139.86,140.15,6609.0,132.3098,132.357,132.0361,132.3098,6609.0
2017-06-16 10:05:00,140.13,140.18,139.93,140.18,4867.0,132.291,132.3382,132.1021,132.3382,4867.0
2017-06-16 10:10:00,140.18,140.18,139.83,139.93,5441.0,132.3382,132.3382,132.0077,132.1021,5441.0
2017-06-16 10:15:00,140.0,140.04,139.41,139.46,4822.0,132.1682,132.206,131.6112,131.6584,4822.0
2017-06-16 10:20:00,139.57,139.85,139.55,139.56,3489.0,131.7623,132.0266,131.7434,131.7528,3489.0
2017-06-16 10:25:00,139.53,139.7,139.5,139.68,4799.0,131.7245,131.885,131.6962,131.8661,4799.0
2017-06-16 10:30:00,139.74,139.82,139.61,139.69,5564.0,131.9228,131.9983,131.8,131.8756,5564.0
2017-06-16 10:35:00,139.71,139.77,139.62,139.71,3000.0,131.8945,131.9511,131.8095,131.8945,3000.0
2017-06-16 10:40:00,139.69,139.87,139.57,139.57,10281.0,131.8756,132.0455,131.7623,131.7623,10281.0
2017-06-16 10:45:00,139.62,139.74,139.5,139.53,3446.0,131.8095,131.9228,131.6962,131.7245,3446.0
2017-06-16 10:50:00,139.6,139.71,139.41,139.5,7430.0,131.7906,131.8945,131.6112,131.6962,7430.0
2017-06-16 10:55:00,139.45,139.7,139.43,139.6,6800.0,131.649,131.885,131.6301,131.7906,6800.0
2017-06-16 11:00:00,139.65,139.75,139.64,139.69,11723.0,131.8378,131.9322,131.8284,131.8756,11723.0
2017-06-16 11:05:00,139.75,139.76,139.61,139.74,7100.0,131.9322,131.9417,131.8,131.9228,7100.0
2017-06-16 11:10:00,139.73,139.75,139.59,139.72,17303.0,131.9133,131.9322,131.7812,131.9039,17303.0
2017-06-16 11:15:00,139.72,139.75,139.59,139.67,7945.0,131.9039,131.9322,131.7812,131.8567,7945.0
2017-06-16 11:20:00,139.66,139.73,139.61,139.64,8400.0,131.8472,131.9133,131.8,131.8284,8400.0
2017-06-16 11:25:00,139.63,139.71,139.55,139.69,11700.0,131.8189,131.8945,131.7434,131.8756,11700.0
2017-06-16 11:30:00,139.74,139.83,139.66,139.8,47739.0,131.9228,132.0077,131.8472,131.9794,47739.0
2017-06-16 11:35:00,139.8,139.82,139.69,139.75,39863.0,131.9794,131.9983,131.8756,131.9322,39863.0
2017-06-16 11:40:00,139.8,139.81,139.72,139.78,27669.0,131.9794,131.9889,131.9039,131.9605,27669.0
2017-06-16 11:45:00,139.77,139.82,139.69,139.74,8219.0,131.9511,131.9983,131.8756,131.9228,8219.0
2017-06-16 11:50:00,139.74,139.85,139.72,139.8,9258.0,131.9228,132.0266,131.9039,131.9794,9258.0
2017-06-16 11:55:00,139.81,139.93,139.79,139.9,17501.0,131.9889,132.1021,131.97,132.0738,17501.0
2017-06-16 12:00:00,139.93,139.97,139.82,139.9,21933.0,132.1021,132.1399,131.9983,132.0738,21933.0
2017-06-16 12:05:00,139.9,139.99,139.87,139.96,8045.0,132.0738,132.1588,132.0455,132.1305,8045.0
2017-06-16 12:10:00,140.01,140.01,139.81,139.83,10928.0,132.1777,132.1777,131.9889,132.0077,10928.0
2017-06-16 12:15:00,139.84,139.84,139.76,139.79,3107.0,132.0172,132.0172,131.9417,131.97,3107.0
2017-06-16 12:20:00,139.85,139.93,139.81,139.87,3424.0,132.0266,132.1021,131.9889,132.0455,3424.0
2017-06-16 12:25:00,139.86,139.94,139.85,139.94,3656.0,132.0361,132.1116,132.0266,132.1116,3656.0
2017-06-16 12:30:00,139.98,139.99,139.85,139.95,6984.0,132.1493,132.1588,132.0266,132.121,6984.0
2017-06-16 12:35:00,139.94,139.98,139.88,139.94,3610.0,132.1116,132.1493,132.0549,132.1116,3610.0
2017-06-16 12:40:00,139.89,139.98,139.89,139.91,2700.0,132.0644,132.1493,132.0644,132.0833,2700.0
2017-06-16 12:45:00,139.94,139.99,139.89,139.9,7074.0,132.1116,132.1588,132.0644,132.0738,7074.0
2017-06-16 12:50:00,139.91,139.99,139.88,139.93,10860.0,132.0833,132.1588,132.0549,132.1021,10860.0
2017-06-16 12:55:00,139.92,139.94,139.74,139.77,4413.0,132.0927,132.1116,131.9228,131.9511,4413.0
2017-06-16 13:00:00,139.79,139.93,139.78,139.91,5303.0,131.97,132.1021,131.9605,132.0833,5303.0
2017-06-16 13:05:00,139.9,139.94,139.85,139.87,9800.0,132.0738,132.1116,132.0266,132.0455,9800.0
2017-06-16 13:10:00,139.85,139.85,139.75,139.78,2500.0,132.0266,132.0266,131.9322,131.9605,2500.0
2017-06-16 13:15:00,139.77,139.77,139.68,139.74,1700.0,131.9511,131.9511,131.8661,131.9228,1700.0
2017-06-16 13:20:00,139.77,139.83,139.71,139.73,4191.0,131.9511,132.0077,131.8945,131.9133,4191.0
2017-06-16 13:25:00,139.8,139.9,139.79,139.85,3700.0,131.9794,132.0738,131.97,132.0266,3700.0
2017-06-16 13:30:00,139.87,139.87,139.71,139.78,4100.0,132.0455,132.0455,131.8945,131.9605,4100.0
2017-06-16 13:35:00,139.82,139.92,139.82,139.88,3800.0,131.9983,132.0927,131.9983,132.0549,3800.0
2017-06-16 13:40:00,139.93,139.99,139.9,139.92,7500.0,132.1021,132.1588,132.0738,132.0927,7500.0
2017-06-16 13:45:00,139.92,139.99,139.9,139.91,12840.0,132.0927,132.1588,132.0738,132.0833,12840.0
2017-06-16 13:50:00,139.93,140.06,139.92,140.0,21778.0,132.1021,132.2249,132.0927,132.1682,21778.0
2017-06-16 13:55:00,140.02,140.08,139.96,140.03,7440.0,132.1871,132.2438,132.1305,132.1966,7440.0
2017-06-16 14:00:00,140.04,140.06,139.97,139.97,6100.0,132.206,132.2249,132.1399,132.1399,6100.0
2017-06-16 14:05:00,139.99,140.02,139.9,139.96,10195.0,132.1588,132.1871,132.0738,132.1305,10195.0
2017-06-16 14:10:00,139.94,139.94,139.86,139.87,2400.0,132.1116,132.1116,132.0361,132.0455,2400.0
2017-06-16 14:15:00,139.87,139.93,139.81,139.88,9388.0,132.0455,132.1021,131.9889,132.0549,9388.0
2017-06-16 14:20:00,139.91,140.03,139.91,140.02,8276.0,132.0833,132.1966,132.0833,132.1871,8276.0
2017-06-16 14:25:00,140.03,140.03,139.91,139.97,6095.0,132.1966,132.1966,132.0833,132.1399,6095.0
2017-06-16 14:30:00,139.95,139.98,139.91,139.96,11743.0,132.121,132.1493,132.0833,132.1305,11743.0
2017-06-16 14:35:00,139.95,139.96,139.8,139.91,6193.0,132.121,132.1305,131.9794,132.0833,6193.0
2017-06-16 14:40:00,139.88,139.99,139.88,139.94,4284.0,132.0549,132.1588,132.0549,132.1116,4284.0
2017-06-16 14:45:00,139.98,140.0,139.9,139.92,9187.0,132.1493,132.1682,132.0738,132.0927,9187.0
2017-06-16 14:50:00,139.93,140.01,139.88,139.93,13996.0,132.1021,132.1777,132.0549,132.1021,13996.0
2017-06-16 14:55:00,139.91,139.99,139.91,139.95,4150.0,132.0833,132.1588,132.0833,132.121,4150.0
2017-06-16 15:00:00,139.95,139.98,139.93,139.93,10247.0,132.121,132.1493,132.1021,132.1021,10247.0
2017-06-16 15:05:00,139.94,139.95,139.9,139.91,4941.0,132.1116,132.121,132.0738,132.0833,4941.0
2017-06-16 15:10:00,139.92,139.92,139.82,139.85,6636.0,132.0927,132.0927,131.9983,132.0266,6636.0
2017-06-16 15:15:00,139.85,139.9,139.84,139.89,9630.0,132.0266,132.0738,132.0172,132.0644,9630.0
2017-06-16 15:20:00,139.89,139.93,139.88,139.89,3488.0,132.0644,132.1021,132.0549,132.0644,3488.0
2017-06-16 15:25:00,139.88,139.88,139.72,139.74,7335.0,132.0549,132.0549,131.9039,131.9228,7335.0
2017-06-16 15:30:00,139.74,139.74,139.59,139.7,11411.0,131.9228,131.9228,131.7812,131.885,11411.0
2017-06-16 15:35:00,139.72,139.77,139.61,139.77,11481.0,131.9039,131.9511,131.8,131.9511,11481.0
2017-06-16 15:40:00,139.8,139.82,139.75,139.77,13817.0,131.9794,131.9983,131.9322,131.9511,13817.0
2017-06-16 15:45:00,139.78,139.82,139.67,139.72,11850.0,131.9605,131.9983,131.8567,131.9039,11850.0
2017-06-16 15:50:00,139.73,139.74,139.47,139.5,58847.0,131.9133,131.9228,131.6679,131.6962,58847.0
2017-06-16 15:55:00,139.5,139.51,139.43,139.49,100885.0,131.6962,131.7056,131.6301,131.6868,100885.0
2017-06-19 09:30:00,140.46,140.46,139.75,140.09,30897.0,132.6025,132.6025,131.9322,132.2532,30897.0
2017-06-19 09:35:00,140.39,140.57,140.16,140.3,16857.0,132.5364,132.7063,132.3193,132.4514,16857.0
2017-06-19 09:40:00,140.3,140.46,140.16,140.19,42790.0,132.4514,132.6025,132.3193,132.3476,42790.0
2017-06-19 09:45:00,140.34,140.52,140.23,140.46,11186.0,132.4892,132.6591,132.3854,132.6025,11186.0
2017-06-19 09:50:00,140.47,140.47,140.22,140.38,35041.0,132.6119,132.6119,132.3759,132.527,35041.0
2017-06-19 09:55:00,140.43,140.7,140.41,140.59,25178.0,132.5742,132.8291,132.5553,132.7252,25178.0
2017-06-19 10:00:00,140.63,140.83,140.61,140.68,16129.0,132.763,132.9518,132.7441,132.8102,16129.0
2017-06-19 10:05:00,140.76,140.91,140.72,140.74,16318.0,132.8857,133.0273,132.848,132.8668,16318.0
2017-06-19 10:10:00,140.81,140.83,140.49,140.49,6795.0,132.9329,132.9518,132.6308,132.6308,6795.0
2017-06-19 10:15:00,140.56,140.59,140.41,140.54,7699.0,132.6969,132.7252,132.5553,132.678,7699.0
2017-06-19 10:20:00,140.59,140.69,140.59,140.63,4456.0,132.7252,132.8196,132.7252,132.763,4456.0
2017-06-19 10:25:00,140.64,140.64,140.48,140.49,13441.0,132.7724,132.7724,132.6214,132.6308,13441.0
2017-06-19 10:30:00,140.53,140.57,140.29,140.32,11444.0,132.6686,132.7063,132.442,132.4703,11444.0
2017-06-19 10:35:00,140.36,140.48,140.3,140.46,7739.0,132.5081,132.6214,132.4514,132.6025,7739.0
2017-06-19 10:40:00,140.53,140.55,140.44,140.46,10706.0,132.6686,132.6875,132.5836,132.6025,10706.0
2017-06-19 10:45:00,140.49,140.64,140.49,140.64,6070.0,132.6308,132.7724,132.6308,132.7724,6070.0
2017-06-19 10:50:00,140.64,140.67,140.42,140.43,12474.0,132.7724,132.8007,132.5647,132.5742,12474.0
2017-06-19 10:55:00,140.41,140.6,140.41,140.53,8155.0,132.5553,132.7347,132.5553,132.6686,8155.0
2017-06-19 11:00:00,140.51,140.51,140.39,140.39,11589.0,132.6497,132.6497,132.5364,132.5364,11589.0
2017-06-19 11:05:00,140.43,140.57,140.4,140.51,9944.0,132.5742,132.7063,132.5459,132.6497,9944.0
2017-06-19 11:10:00,140.53,140.65,140.51,140.51,9130.0,132.6686,132.7819,132.6497,132.6497,9130.0
2017-06-19 11:15:00,140.48,140.55,140.44,140.44,8470.0,132.6214,132.6875,132.5836,132.5836,8470.0
2017-06-19 11:20:00,140.46,140.52,140.42,140.47,5800.0,132.6025,132.6591,132.5647,132.6119,5800.0
2017-06-19 11:25:00,140.49,140.54,140.41,140.54,8200.0,132.6308,132.678,132.5553,132.678,8200.0
2017-06-19 11:30:00,140.56,140.7,140.54,140.65,7500.0,132.6969,132.8291,132.678,132.7819,7500.0
2017-06-19 11:35:00,140.7,140.78,140.64,140.76,9677.0,132.8291,132.9046,132.7724,132.8857,9677.0
2017-06-19 11:40:00,140.76,140.76,140.64,140.64,6359.0,132.8857,132.8857,132.7724,132.7724,6359.0
2017-06-19 11:45:00,140.7,140.77,140.56,140.6,18185.0,132.8291,132.8952,132.6969,132.7347,18185.0
2017-06-19 11:50:00,140.68,140.72,140.57,140.64,6919.0,132.8102,132.848,132.7063,132.7724,6919.0
2017-06-19 11:55:00,140.64,140.74,140.6,140.65,9511.0,132.7724,132.8668,132.7347,132.7819,9511.0
2017-06-19 12:00:00,140.66,140.76,140.66,140.67,14320.0,132.7913,132.8857,132.7913,132.8007,14320.0
2017-06-19 12:05:00,140.68,140.78,140.68,140.68,15204.0,132.8102,132.9046,132.8102,132.8102,15204.0
2017-06-19 12:10:00,140.72,140.84,140.65,140.72,15730.0,132.848,132.9612,132.7819,132.848,15730.0
2017-06-19 12:15:00,140.72,140.78,140.66,140.67,4869.0,132.848,132.9046,132.7913,132.8007,4869.0
2017-06-19 12:20:00,140.72,140.79,140.67,140.68,12251.0,132.848,132.914,132.8007,132.8102,12251.0
2017-06-19 12:25:00,140.72,140.74,140.66,140.7,5235.0,132.848,132.8668,132.7913,132.8291,5235.0
2017-06-19 12:30:00,140.75,140.76,140.64,140.7,5937.0,132.8763,132.8857,132.7724,132.8291,5937.0
2017-06-19 12:35:00,140.7,140.79,140.67,140.79,5755.0,132.8291,132.914,132.8007,132.914,5755.0
2017-06-19 12:40:00,140.79,140.82,140.72,140.82,6680.0,132.914,132.9424,132.848,132.9424,6680.0
2017-06-19 12:45:00,140.82,140.86,140.71,140.72,7520.0,132.9424,132.9801,132.8385,132.848,7520.0
2017-06-19 12:50:00,140.73,140.8,140.72,140.79,5968.0,132.8574,132.9235,132.848,132.914,5968.0
2017-06-19 12:55:00,140.82,140.85,140.75,140.79,6325.0,132.9424,132.9707,132.8763,132.914,6325.0
2017-06-19 13:00:00,140.82,140.9,140.8,140.9,5503.0,132.9424,133.0179,132.9235,133.0179,5503.0
2017-06-19 13:05:00,140.87,140.9,140.82,140.87,7000.0,132.9896,133.0179,132.9424,132.9896,7000.0
2017-06-19 13:10:00,140.86,140.87,140.79,140.84,5200.0,132.9801,132.9896,132.914,132.9612,5200.0
2017-06-19 13:15:00,140.84,140.89,140.81,140.81,4100.0,132.9612,133.0084,132.9329,132.9329,4100.0
2017-06-19 13:20:00,140.83,140.86,140.81,140.85,7317.0,132.9518,132.9801,132.9329,132.9707,7317.0
2017-06-19 13:25:00,140.85,140.89,140.84,140.86,64841.0,132.9707,133.0084,132.9612,132.9801,64841.0
2017-06-19 13:30:00,140.89,141.03,140.86,140.95,15009.0,133.0084,133.1406,132.9801,133.0651,15009.0
2017-06-19 13:35:00,140.99,141.1,140.93,140.94,11227.0,133.1028,133.2067,133.0462,133.0556,11227.0
2017-06-19 13:40:00,140.96,141.03,140.94,140.97,9500.0,133.0745,133.1406,133.0556,133.084,9500.0
2017-06-19 13:45:00,140.96,141.05,140.96,141.03,10082.0,133.0745,133.1595,133.0745,133.1406,10082.0
2017-06-19 13:50:00,141.03,141.06,140.98,141.0,13501.0,133.1406,133.1689,133.0934,133.1123,13501.0
2017-06-19 13:55:00,140.99,141.0,140.85,140.88,12595.0,133.1028,133.1123,132.9707,132.999,12595.0
2017-06-19 14:00:00,140.88,140.94,140.86,140.94,9427.0,132.999,133.0556,132.9801,133.0556,9427.0
2017-06-19 14:05:00,140.93,140.93,140.8,140.86,7815.0,133.0462,133.0462,132.9235,132.9801,7815.0
2017-06-19 14:10:00,140.85,140.92,140.83,140.84,14597.0,132.9707,133.0368,132.9518,132.9612,14597.0
2017-06-19 14:15:00,140.83,140.91,140.81,140.87,13041.0,132.9518,133.0273,132.9329,132.9896,13041.0
2017-06-19 14:20:00,140.85,140.89,140.73,140.74,8050.0,132.9707,133.0084,132.8574,132.8668,8050.0
2017-06-19 14:25:00,140.77,140.84,140.77,140.82,13988.0,132.8952,132.9612,132.8952,132.9424,13988.0
2017-06-19 14:30:00,140.83,140.9,140.8,140.86,9700.0,132.9518,133.0179,132.9235,132.9801,9700.0
2017-06-19 14:35:00,140.86,141.04,140.86,141.03,11460.0,132.9801,133.1501,132.9801,133.1406,11460.0
2017-06-19 14:40:00,141.03,141.06,141.0,141.04,11659.0,133.1406,133.1689,133.1123,133.1501,11659.0
2017-06-19 14:45:00,141.03,141.05,140.9,140.93,8935.0,133.1406,133.1595,133.0179,133.0462,8935.0
2017-06-19 14:50:00,140.93,140.99,140.87,140.98,11802.0,133.0462,133.1028,132.9896,133.0934,11802.0
2017-06-19 14:55:00,140.97,141.02,140.92,141.01,8631.0,133.084,133.1312,133.0368,133.1217,8631.0
2017-06-19 15:00:00,141.0,141.04,140.98,141.02,14728.0,133.1123,133.1501,133.0934,133.1312,14728.0
2017-06-19 15:05:00,141.02,141.17,141.01,141.17,18339.0,133.1312,133.2728,133.1217,133.2728,18339.0
2017-06-19 15:10:00,141.16,141.16,141.07,141.11,17192.0,133.2633,133.2633,133.1784,133.2161,17192.0
2017-06-19 15:15:00,141.11,141.2,141.11,141.18,11679.0,133.2161,133.3011,133.2161,133.2822,11679.0
2017-06-19 15:20:00,141.19,141.21,141.12,141.18,19587.0,133.2917,133.3105,133.2256,133.2822,19587.0
2017-06-19 15:25:00,141.19,141.23,141.17,141.2,34574.0,133.2917,133.3294,133.2728,133.3011,34574.0
2017-06-19 15:30:00,141.2,141.22,141.14,141.15,22775.0,133.3011,133.32,133.2445,133.2539,22775.0
2017-06-19 15:35:00,141.15,141.27,141.15,141.22,30382.0,133.2539,133.3672,133.2539,133.32,30382.0
2017-06-19 15:40:00,141.22,141.25,141.21,141.24,25902.0,133.32,133.3483,133.3105,133.3389,25902.0
2017-06-19 15:45:00,141.24,141.26,141.19,141.21,28864.0,133.3389,133.3577,133.2917,133.3105,28864.0
2017-06-19 15:50:00,141.21,141.28,141.03,141.08,101910.0,133.3105,133.3766,133.1406,133.1878,101910.0
2017-06-19 15:55:00,141.07,141.07,140.73,140.75,156376.0,133.1784,133.1784,132.8574,132.8763,156376.0
2017-06-20 09:30:00,140.56,140.7,140.35,140.35,20852.0,132.6969,132.8291,132.4987,132.4987,20852.0
2017-06-20 09:35:00,140.38,140.72,140.38,140.61,10225.0,132.527,132.848,132.527,132.7441,10225.0
2017-06-20 09:40:00,140.61,140.9,140.61,140.69,13944.0,132.7441,133.0179,132.7441,132.8196,13944.0
2017-06-20 09:45:00,140.69,140.84,140.54,140.7,10000.0,132.8196,132.9612,132.678,132.8291,10000.0
2017-06-20 09:50:00,140.56,140.81,140.44,140.75,8051.0,132.6969,132.9329,132.5836,132.8763,8051.0
2017-06-20 09:55:00,140.68,140.68,140.25,140.39,5111.0,132.8102,132.8102,132.4042,132.5364,5111.0
2017-06-20 10:00:00,140.47,140.53,140.31,140.44,15503.0,132.6119,132.6686,132.4609,132.5836,15503.0
2017-06-20 10:05:00,140.44,140.6,140.4,140.44,9574.0,132.5836,132.7347,132.5459,132.5836,9574.0
2017-06-20 10:10:00,140.5,140.5,140.26,140.32,6435.0,132.6403,132.6403,132.4137,132.4703,6435.0
2017-06-20 10:15:00,140.43,140.57,140.36,140.53,8984.0,132.5742,132.7063,132.5081,132.6686,8984.0
2017-06-20 10:20:00,140.51,140.6,140.46,140.46,9830.0,132.6497,132.7347,132.6025,132.6025,9830.0
2017-06-20 10:25:00,140.49,140.55,140.39,140.49,8986.0,132.6308,132.6875,132.5364,132.6308,8986.0
2017-06-20 10:30:00,140.49,140.7,140.49,140.66,9436.0,132.6308,132.8291,132.6308,132.7913,9436.0
2017-06-20 10:35:00,140.67,140.7,140.58,140.65,9000.0,132.8007,132.8291,132.7158,132.7819,9000.0
2017-06-20 10:40:00,140.65,140.8,140.65,140.74,20962.0,132.7819,132.9235,132.7819,132.8668,20962.0
2017-06-20 10:45:00,140.71,140.75,140.62,140.72,7317.0,132.8385,132.8763,132.7535,132.848,7317.0
2017-06-20 10:50:00,140.71,140.74,140.66,140.68,8728.0,132.8385,132.8668,132.7913,132.8102,8728.0
2017-06-20 10:55:00,140.68,140.75,140.63,140.65,8340.0,132.8102,132.8763,132.763,132.7819,8340.0
2017-06-20 11:00:00,140.63,140.75,140.63,140.73,7659.0,132.763,132.8763,132.763,132.8574,7659.0
2017-06-20 11:05:00,140.72,140.73,140.55,140.64,9699.0,132.848,132.8574,132.6875,132.7724,9699.0
2017-06-20 11:10:00,140.66,140.66,140.48,140.48,9514.0,132.7913,132.7913,132.6214,132.6214,9514.0
2017-06-20 11:15:00,140.5,140.56,140.49,140.51,5500.0,132.6403,132.6969,132.6308,132.6497,5500.0
2017-06-20 11:20:00,140.56,140.62,140.45,140.45,5588.0,132.6969,132.7535,132.5931,132.5931,5588.0
2017-06-20 11:25:00,140.5,140.51,140.37,140.41,5205.0,132.6403,132.6497,132.5175,132.5553,5205.0
2017-06-20 11:30:00,140.41,140.46,140.31,140.46,3000.0,132.5553,132.6025,132.4609,132.6025,3000.0
2017-06-20 11:35:00,140.47,140.47,140.34,140.36,11005.0,132.6119,132.6119,132.4892,132.5081,11005.0
2017-06-20 11:40:00,140.4,140.47,140.28,140.44,6732.0,132.5459,132.6119,132.4326,132.5836,6732.0
2017-06-20 11:45:00,140.48,140.57,140.41,140.57,5643.0,132.6214,132.7063,132.5553,132.7063,5643.0
2017-06-20 11:50:00,140.58,140.6,140.51,140.52,5800.0,132.7158,132.7347,132.6497,132.6591,5800.0
2017-06-20 11:55:00,140.54,140.59,140.5,140.53,4762.0,132.678,132.7252,132.6403,132.6686,4762.0
2017-06-20 12:00:00,140.52,140.57,140.43,140.51,19936.0,132.6591,132.7063,132.5742,132.6497,19936.0
2017-06-20 12:05:00,140.49,140.63,140.47,140.58,5552.0,132.6308,132.763,132.6119,132.7158,5552.0
2017-06-20 12:10:00,140.61,140.63,140.56,140.59,6865.0,132.7441,132.763,132.6969,132.7252,6865.0
2017-06-20 12:15:00,140.58,140.62,140.47,140.52,8836.0,132.7158,132.7535,132.6119,132.6591,8836.0
2017-06-20 12:20:00,140.51,140.51,140.16,140.23,4800.0,132.6497,132.6497,132.3193,132.3854,4800.0
2017-06-20 12:25:00,140.15,140.21,140.03,140.08,7145.0,132.3098,132.3665,132.1966,132.2438,7145.0
2017-06-20 12:30:00,140.13,140.2,140.05,140.19,2882.0,132.291,132.357,132.2154,132.3476,2882.0
2017-06-20 12:35:00,140.16,140.23,140.16,140.2,4878.0,132.3193,132.3854,132.3193,132.357,4878.0
2017-06-20 12:40:00,140.16,140.28,140.16,140.16,6527.0,132.3193,132.4326,132.3193,132.3193,6527.0
2017-06-20 12:45:00,140.16,140.24,140.09,140.09,6439.0,132.3193,132.3948,132.2532,132.2532,6439.0
2017-06-20 12:50:00,140.09,140.2,140.04,140.18,5390.0,132.2532,132.357,132.206,132.3382,5390.0
2017-06-20 12:55:00,140.19,140.36,140.16,140.32,4853.0,132.3476,132.5081,132.3193,132.4703,4853.0
2017-06-20 13:00:00,140.35,140.4,140.31,140.32,4700.0,132.4987,132.5459,132.4609,132.4703,4700.0
2017-06-20 13:05:00,140.34,140.41,140.32,140.41,3625.0,132.4892,132.5553,132.4703,132.5553,3625.0
2017-06-20 13:10:00,140.44,140.51,140.43,140.48,4198.0,132.5836,132.6497,132.5742,132.6214,4198.0
2017-06-20 13:15:00,140.44,140.56,140.41,140.54,5711.0,132.5836,132.6969,132.5553,132.678,5711.0
2017-06-20 13:20:00,140.54,140.62,140.53,140.58,4000.0,132.678,132.7535,132.6686,132.7158,4000.0
2017-06-20 13:25:00,140.56,140.57,140.51,140.52,3200.0,132.6969,132.7063,132.6497,132.6591,3200.0
2017-06-20 13:30:00,140.5,140.54,140.47,140.51,4524.0,132.6403,132.678,132.6119,132.6497,4524.0
2017-06-20 13:35:00,140.53,140.55,140.43,140.47,4325.0,132.6686,132.6875,132.5742,132.6119,4325.0
2017-06-20 13:40:00,140.46,140.49,140.41,140.44,3770.0,132.6025,132.6308,132.5553,132.5836,3770.0
2017-06-20 13:45:00,140.48,140.56,140.41,140.52,4246.0,132.6214,132.6969,132.5553,132.6591,4246.0
2017-06-20 13:50:00,140.56,140.7,140.5,140.7,3000.0,132.6969,132.8291,132.6403,132.8291,3000.0
2017-06-20 13:55:00,140.71,140.71,140.55,140.56,6520.0,132.8385,132.8385,132.6875,132.6969,6520.0
2017-06-20 14:00:00,140.61,140.65,140.57,140.58,3900.0,132.7441,132.7819,132.7063,132.7158,3900.0
2017-06-20 14:05:00,140.58,140.69,140.58,140.65,9695.0,132.7158,132.8196,132.7158,132.7819,9695.0
2017-06-20 14:10:00,140.66,140.7,140.62,140.67,6169.0,132.7913,132.8291,132.7535,132.8007,6169.0
2017-06-20 14:15:00,140.67,140.68,140.49,140.51,5300.0,132.8007,132.8102,132.6308,132.6497,5300.0
2017-06-20 14:20:00,140.51,140.51,140.43,140.44,4456.0,132.6497,132.6497,132.5742,132.5836,4456.0
2017-06-20 14:25:00,140.47,140.47,140.33,140.36,6799.0,132.6119,132.6119,132.4798,132.5081,6799.0
2017-06-20 14:30:00,140.34,140.44,140.32,140.39,5489.0,132.4892,132.5836,132.4703,132.5364,5489.0
2017-06-20 14:35:00,140.39,140.39,140.26,140.35,10220.0,132.5364,132.5364,132.4137,132.4987,10220.0
2017-06-20 14:40:00,140.35,140.35,140.27,140.28,9664.0,132.4987,132.4987,132.4231,132.4326,9664.0
2017-06-20 14:45:00,140.28,140.4,140.28,140.33,6721.0,132.4326,132.5459,132.4326,132.4798,6721.0
2017-06-20 14:50:00,140.35,140.41,140.29,140.41,9379.0,132.4987,132.5553,132.442,132.5553,9379.0
2017-06-20 14:55:00,140.4,140.45,140.39,140.41,2679.0,132.5459,132.5931,132.5364,132.5553,2679.0
2017-06-20 15:00:00,140.43,140.58,140.42,140.58,6815.0,132.5742,132.7158,132.5647,132.7158,6815.0
2017-06-20 15:05:00,140.58,140.59,140.48,140.49,8441.0,132.7158,132.7252,132.6214,132.6308,8441.0
2017-06-20 15:10:00,140.5,140.67,140.49,140.58,8160.0,132.6403,132.8007,132.6308,132.7158,8160.0
2017-06-20 15:15:00,140.62,140.75,140.61,140.68,7223.0,132.7535,132.8763,132.7441,132.8102,7223.0
2017-06-20 15:20:00,140.7,140.73,140.61,140.66,10427.0,132.8291,132.8574,132.7441,132.7913,10427.0
2017-06-20 15:25:00,140.65,140.65,140.49,140.57,7920.0,132.7819,132.7819,132.6308,132.7063,7920.0
2017-06-20 15:30:00,140.56,140.57,140.32,140.4,21183.0,132.6969,132.7063,132.4703,132.5459,21183.0
2017-06-20 15:35:00,140.41,140.41,140.29,140.34,12162.0,132.5553,132.5553,132.442,132.4892,12162.0
2017-06-20 15:40:00,140.34,140.39,140.28,140.29,11840.0,132.4892,132.5364,132.4326,132.442,11840.0
2017-06-20 15:45:00,140.29,140.33,140.14,140.14,18058.0,132.442,132.4798,132.3004,132.3004,18058.0
2017-06-20 15:50:00,140.17,140.24,140.13,140.17,31870.0,132.3287,132.3948,132.291,132.3287,31870.0
2017-06-20 15:55:00,140.16,140.2,140.09,140.17,50283.0,132.3193,132.357,132.2532,132.3287,50283.0
2017-06-21 09:30:00,140.78,141.3,140.05,141.27,24127.0,132.9046,133.3955,132.2154,133.3672,24127.0
2017-06-21 09:35:00,141.24,141.52,141.06,141.5,14921.0,133.3389,133.6032,133.1689,133.5843,14921.0
2017-06-21 09:40:00,141.41,141.44,140.93,140.98,7912.0,133.4994,133.5277,133.0462,133.0934,7912.0
2017-06-21 09:45:00,140.97,141.04,140.79,140.81,14120.0,133.084,133.1501,132.914,132.9329,14120.0
2017-06-21 09:50:00,140.84,140.94,140.67,140.76,5100.0,132.9612,133.0556,132.8007,132.8857,5100.0
2017-06-21 09:55:00,140.75,140.84,140.36,140.52,33728.0,132.8763,132.9612,132.5081,132.6591,33728.0
2017-06-21 10:00:00,140.55,140.93,140.55,140.8,10181.0,132.6875,133.0462,132.6875,132.9235,10181.0
2017-06-21 10:05:00,140.79,140.97,140.71,140.97,11071.0,132.914,133.084,132.8385,133.084,11071.0
2017-06-21 10:10:00,141.0,141.0,140.81,140.82,6400.0,133.1123,133.1123,132.9329,132.9424,6400.0
2017-06-21 10:15:00,140.78,140.86,140.75,140.75,6526.0,132.9046,132.9801,132.8763,132.8763,6526.0
2017-06-21 10:20:00,140.82,140.82,140.5,140.56,15601.0,132.9424,132.9424,132.6403,132.6969,15601.0
2017-06-21 10:25:00,140.51,140.52,140.34,140.34,9950.0,132.6497,132.6591,132.4892,132.4892,9950.0
2017-06-21 10:30:00,140.34,140.4,140.25,140.4,7500.0,132.4892,132.5459,132.4042,132.5459,7500.0
2017-06-21 10:35:00,140.42,140.55,140.42,140.54,6530.0,132.5647,132.6875,132.5647,132.678,6530.0
2017-06-21 10:40:00,140.61,140.78,140.56,140.58,25948.0,132.7441,132.9046,132.6969,132.7158,25948.0
2017-06-21 10:45:00,140.61,140.65,140.52,140.56,6684.0,132.7441,132.7819,132.6591,132.6969,6684.0
2017-06-21 10:50:00,140.59,140.61,140.43,140.49,6330.0,132.7252,132.7441,132.5742,132.6308,6330.0
2017-06-21 10:55:00,140.48,140.53,140.34,140.47,9227.0,132.6214,132.6686,132.4892,132.6119,9227.0
2017-06-21 11:00:00,140.48,140.77,140.47,140.64,33808.0,132.6214,132.8952,132.6119,132.7724,33808.0
2017-06-21 11:05:00,140.62,140.8,140.62,140.74,8214.0,132.7535,132.9235,132.7535,132.8668,8214.0
2017-06-21 11:10:00,140.78,140.82,140.66,140.66,21492.0,132.9046,132.9424,132.7913,132.7913,21492.0
2017-06-21 11:15:00,140.65,140.65,140.39,140.4,6000.0,132.7819,132.7819,132.5364,132.5459,6000.0
2017-06-21 11:20:00,140.45,140.6,140.43,140.51,9450.0,132.5931,132.7347,132.5742,132.6497,9450.0
2017-06-21 11:25:00,140.54,140.55,140.46,140.46,14928.0,132.678,132.6875,132.6025,132.6025,14928.0
2017-06-21 11:30:00,140.47,140.56,140.47,140.56,5700.0,132.6119,132.6969,132.6119,132.6969,5700.0
2017-06-21 11:35:00,140.56,140.74,140.55,140.62,7300.0,132.6969,132.8668,132.6875,132.7535,7300.0
2017-06-21 11:40:00,140.69,140.83,140.64,140.8,10552.0,132.8196,132.9518,132.7724,132.9235,10552.0
2017-06-21 11:45:00,140.8,140.87,140.75,140.83,9600.0,132.9235,132.9896,132.8763,132.9518,9600.0
2017-06-21 11:50:00,140.85,140.86,140.77,140.81,4900.0,132.9707,132.9801,132.8952,132.9329,4900.0
2017-06-21 11:55:00,140.81,140.96,140.74,140.93,9756.0,132.9329,133.0745,132.8668,133.0462,9756.0
2017-06-21 12:00:00,140.93,140.95,140.8,140.8,7900.0,133.0462,133.0651,132.9235,132.9235,7900.0
2017-06-21 12:05:00,140.83,140.85,140.68,140.77,5007.0,132.9518,132.9707,132.8102,132.8952,5007.0
2017-06-21 12:10:00,140.78,140.81,140.75,140.77,5100.0,132.9046,132.9329,132.8763,132.8952,5100.0
2017-06-21 12:15:00,140.76,140.84,140.76,140.76,4400.0,132.8857,132.9612,132.8857,132.8857,4400.0
2017-06-21 12:20:00,140.77,140.87,140.77,140.87,5600.0,132.8952,132.9896,132.8952,132.9896,5600.0
2017-06-21 12:25:00,140.84,140.89,140.71,140.79,6932.0,132.9612,133.0084,132.8385,132.914,6932.0
2017-06-21 12:30:00,140.8,140.85,140.73,140.73,4570.0,132.9235,132.9707,132.8574,132.8574,4570.0
2017-06-21 12:35:00,140.78,140.83,140.69,140.76,13722.0,132.9046,132.9518,132.8196,132.8857,13722.0
2017-06-21 12:40:00,140.73,140.79,140.66,140.69,8338.0,132.8574,132.914,132.7913,132.8196,8338.0
2017-06-21 12:45:00,140.73,140.73,140.65,140.67,4800.0,132.8574,132.8574,132.7819,132.8007,4800.0
2017-06-21 12:50:00,140.66,140.69,140.57,140.6,6960.0,132.7913,132.8196,132.7063,132.7347,6960.0
2017-06-21 12:55:00,140.57,140.57,140.35,140.38,6650.0,132.7063,132.7063,132.4987,132.527,6650.0
2017-06-21 13:00:00,140.4,140.47,140.38,140.43,5400.0,132.5459,132.6119,132.527,132.5742,5400.0
2017-06-21 13:05:00,140.46,140.5,140.4,140.46,6658.0,132.6025,132.6403,132.5459,132.6025,6658.0
2017-06-21 13:10:00,140.45,140.51,140.42,140.46,4200.0,132.5931,132.6497,132.5647,132.6025,4200.0
2017-06-21 13:15:00,140.48,140.53,140.44,140.47,8714.0,132.6214,132.6686,132.5836,132.6119,8714.0
2017-06-21 13:20:00,140.48,140.52,140.42,140.45,2900.0,132.6214,132.6591,132.5647,132.5931,2900.0
2017-06-21 13:25:00,140.45,140.48,140.39,140.43,5420.0,132.5931,132.6214,132.5364,132.5742,5420.0
2017-06-21 13:30:00,140.44,140.5,140.41,140.47,3454.0,132.5836,132.6403,132.5553,132.6119,3454.0
2017-06-21 13:35:00,140.47,140.5,140.44,140.5,5118.0,132.6119,132.6403,132.5836,132.6403,5118.0
2017-06-21 13:40:00,140.47,140.5,140.33,140.39,4060.0,132.6119,132.6403,132.4798,132.5364,4060.0
2017-06-21 13:45:00,140.36,140.39,140.32,140.33,6478.0,132.5081,132.5364,132.4703,132.4798,6478.0
2017-06-21 13:50:00,140.34,140.36,140.17,140.2,7932.0,132.4892,132.5081,132.3287,132.357,7932.0
2017-06-21 13:55:00,140.22,140.23,140.11,140.11,10669.0,132.3759,132.3854,132.2721,132.2721,10669.0
2017-06-21 14:00:00,140.1,140.14,140.06,140.09,6435.0,132.2626,132.3004,132.2249,132.2532,6435.0
2017-06-21 14:05:00,140.1,140.11,139.98,140.11,19601.0,132.2626,132.2721,132.1493,132.2721,19601.0
2017-06-21 14:10:00,140.11,140.17,140.11,140.13,7600.0,132.2721,132.3287,132.2721,132.291,7600.0
2017-06-21 14:15:00,140.16,140.24,140.15,140.15,8109.0,132.3193,132.3948,132.3098,132.3098,8109.0
2017-06-21 14:20:00,140.16,140.23,140.14,140.2,8159.0,132.3193,132.3854,132.3004,132.357,8159.0
2017-06-21 14:25:00,140.2,140.23,140.06,140.09,8112.0,132.357,132.3854,132.2249,132.2532,8112.0
2017-06-21 14:30:00,140.07,140.18,140.05,140.14,9037.0,132.2343,132.3382,132.2154,132.3004,9037.0
2017-06-21 14:35:00,140.16,140.4,140.16,140.4,7141.0,132.3193,132.5459,132.3193,132.5459,7141.0
2017-06-21 14:40:00,140.37,140.46,140.35,140.46,6497.0,132.5175,132.6025,132.4987,132.6025,6497.0
2017-06-21 14:45:00,140.5,140.55,140.44,140.5,7102.0,132.6403,132.6875,132.5836,132.6403,7102.0
2017-06-21 14:50:00,140.51,140.52,140.46,140.46,7384.0,132.6497,132.6591,132.6025,132.6025,7384.0
2017-06-21 14:55:00,140.46,140.48,140.42,140.42,7184.0,132.6025,132.6214,132.5647,132.5647,7184.0
2017-06-21 15:00:00,140.41,140.46,140.35,140.44,10400.0,132.5553,132.6025,132.4987,132.5836,10400.0
2017-06-21 15:05:00,140.44,140.49,140.42,140.43,12808.0,132.5836,132.6308,132.5647,132.5742,12808.0
2017-06-21 15:10:00,140.42,140.45,140.35,140.35,10957.0,132.5647,132.5931,132.4987,132.4987,10957.0
2017-06-21 15:15:00,140.34,140.42,140.34,140.4,10695.0,132.4892,132.5647,132.4892,132.5459,10695.0
2017-06-21 15:20:00,140.42,140.44,140.36,140.4,10605.0,132.5647,132.5836,132.5081,132.5459,10605.0
2017-06-21 15:25:00,140.39,140.46,140.36,140.46,10668.0,132.5364,132.6025,132.5081,132.6025,10668.0
2017-06-21 15:30:00,140.45,140.46,140.26,140.28,15638.0,132.5931,132.6025,132.4137,132.4326,15638.0
2017-06-21 15:35:00,140.29,140.32,140.21,140.24,13471.0,132.442,132.4703,132.3665,132.3948,13471.0
2017-06-21 15:40:00,140.23,140.33,140.22,140.31,10967.0,132.3854,132.4798,132.3759,132.4609,10967.0
2017-06-21 15:45:00,140.31,140.35,140.3,140.33,21130.0,132.4609,132.4987,132.4514,132.4798,21130.0
2017-06-21 15:50:00,140.33,140.42,140.31,140.39,41958.0,132.4798,132.5647,132.4609,132.5364,41958.0
2017-06-21 15:55:00,140.38,140.41,140.24,140.25,87386.0,132.527,132.5553,132.3948,132.4042,87386.0
2017-06-22 09:30:00,139.9,140.44,139.87,140.42,43268.0,132.0738,132.5836,132.0455,132.5647,43268.0
2017-06-22 09:35:00,140.43,140.64,140.34,140.44,40428.0,132.5742,132.7724,132.4892,132.5836,40428.0
2017-06-22 09:40:00,140.34,140.51,140.34,140.49,8441.0,132.4892,132.6497,132.4892,132.6308,8441.0
2017-06-22 09:45:00,140.44,140.48,139.97,139.99,40694.0,132.5836,132.6214,132.1399,132.1588,40694.0
2017-06-22 09:50:00,140.01,140.2,139.8,139.82,7465.0,132.1777,132.357,131.9794,131.9983,7465.0
2017-06-22 09:55:00,139.78,139.95,139.75,139.81,7536.0,131.9605,132.121,131.9322,131.9889,7536.0
2017-06-22 10:00:00,139.88,139.96,139.75,139.82,7500.0,132.0549,132.1305,131.9322,131.9983,7500.0
2017-06-22 10:05:00,139.83,139.97,139.8,139.93,5031.0,132.0077,132.1399,131.9794,132.1021,5031.0
2017-06-22 10:10:00,139.93,139.94,139.76,139.81,6655.0,132.1021,132.1116,131.9417,131.9889,6655.0
2017-06-22 10:15:00,139.83,139.84,139.73,139.78,4485.0,132.0077,132.0172,131.9133,131.9605,4485.0
2017-06-22 10:20:00,139.75,139.76,139.6,139.76,8564.0,131.9322,131.9417,131.7906,131.9417,8564.0
2017-06-22 10:25:00,139.7,139.76,139.64,139.68,3900.0,131.885,131.9417,131.8284,131.8661,3900.0
2017-06-22 10:30:00,139.67,139.84,139.65,139.8,7836.0,131.8567,132.0172,131.8378,131.9794,7836.0
2017-06-22 10:35:00,139.78,140.04,139.78,140.04,6715.0,131.9605,132.206,131.9605,132.206,6715.0
2017-06-22 10:40:00,140.02,140.16,139.97,140.13,8400.0,132.1871,132.3193,132.1399,132.291,8400.0
2017-06-22 10:45:00,140.11,140.21,140.1,140.21,4699.0,132.2721,132.3665,132.2626,132.3665,4699.0
2017-06-22 10:50:00,140.21,140.24,140.15,140.18,8116.0,132.3665,132.3948,132.3098,132.3382,8116.0
2017-06-22 10:55:00,140.19,140.25,140.17,140.2,7132.0,132.3476,132.4042,132.3287,132.357,7132.0
2017-06-22 11:00:00,140.2,140.24,140.16,140.2,5755.0,132.357,132.3948,132.3193,132.357,5755.0
2017-06-22 11:05:00,140.22,140.29,140.22,140.24,7850.0,132.3759,132.442,132.3759,132.3948,7850.0
2017-06-22 11:10:00,140.24,140.29,140.23,140.25,5005.0,132.3948,132.442,132.3854,132.4042,5005.0
2017-06-22 11:15:00,140.27,140.27,140.2,140.24,5400.0,132.4231,132.4231,132.357,132.3948,5400.0
2017-06-22 11:20:00,140.23,140.28,140.22,140.25,6600.0,132.3854,132.4326,132.3759,132.4042,6600.0
2017-06-22 11:25:00,140.25,140.26,140.18,140.18,6522.0,132.4042,132.4137,132.3382,132.3382,6522.0
2017-06-22 11:30:00,140.19,140.19,140.1,140.1,7465.0,132.3476,132.3476,132.2626,132.2626,7465.0
2017-06-22 11:35:00,140.13,140.18,140.1,140.17,4656.0,132.291,132.3382,132.2626,132.3287,4656.0
2017-06-22 11:40:00,140.19,140.24,140.08,140.11,4800.0,132.3476,132.3948,132.2438,132.2721,4800.0
2017-06-22 11:45:00,140.11,140.19,140.09,140.19,2600.0,132.2721,132.3476,132.2532,132.3476,2600.0
2017-06-22 11:50:00,140.2,140.26,140.19,140.26,3565.0,132.357,132.4137,132.3476,132.4137,3565.0
2017-06-22 11:55:00,140.25,140.37,140.25,140.37,4800.0,132.4042,132.5175,132.4042,132.5175,4800.0
2017-06-22 12:00:00,140.35,140.36,140.21,140.21,6131.0,132.4987,132.5081,132.3665,132.3665,6131.0
2017-06-22 12:05:00,140.21,140.29,140.18,140.18,5399.0,132.3665,132.442,132.3382,132.3382,5399.0
2017-06-22 12:10:00,140.21,140.31,140.19,140.31,2200.0,132.3665,132.4609,132.3476,132.4609,2200.0
2017-06-22 12:15:00,140.3,140.35,140.25,140.25,5003.0,132.4514,132.4987,132.4042,132.4042,5003.0
2017-06-22 12:20:00,140.25,140.31,140.21,140.29,4563.0,132.4042,132.4609,132.3665,132.442,4563.0
2017-06-22 12:25:00,140.29,140.3,140.23,140.26,5200.0,132.442,132.4514,132.3854,132.4137,5200.0
2017-06-22 12:30:00,140.27,140.3,140.27,140.3,10981.0,132.4231,132.4514,132.4231,132.4514,10981.0
2017-06-22 12:35:00,140.28,140.28,140.12,140.13,4700.0,132.4326,132.4326,132.2815,132.291,4700.0
2017-06-22 12:40:00,140.16,140.28,140.16,140.26,5342.0,132.3193,132.4326,132.3193,132.4137,5342.0
2017-06-22 12:45:00,140.28,140.32,140.28,140.29,6762.0,132.4326,132.4703,132.4326,132.442,6762.0
2017-06-22 12:50:00,140.31,140.45,140.31,140.4,8387.0,132.4609,132.5931,132.4609,132.5459,8387.0
2017-06-22 12:55:00,140.43,140.43,140.34,140.38,5014.0,132.5742,132.5742,132.4892,132.527,5014.0
2017-06-22 13:00:00,140.39,140.52,140.38,140.5,11409.0,132.5364,132.6591,132.527,132.6403,11409.0
2017-06-22 13:05:00,140.47,140.57,140.47,140.55,8400.0,132.6119,132.7063,132.6119,132.6875,8400.0
2017-06-22 13:10:00,140.55,140.56,140.49,140.53,5891.0,132.6875,132.6969,132.6308,132.6686,5891.0
2017-06-22 13:15:00,140.51,140.51,140.45,140.48,9395.0,132.6497,132.6497,132.5931,132.6214,9395.0
2017-06-22 13:20:00,140.47,140.47,140.41,140.43,7702.0,132.6119,132.6119,132.5553,132.5742,7702.0
2017-06-22 13:25:00,140.44,140.49,140.43,140.48,7926.0,132.5836,132.6308,132.5742,132.6214,7926.0
2017-06-22 13:30:00,140.48,140.51,140.42,140.45,9716.0,132.6214,132.6497,132.5647,132.5931,9716.0
2017-06-22 13:35:00,140.45,140.51,140.45,140.49,8662.0,132.5931,132.6497,132.5931,132.6308,8662.0
2017-06-22 13:40:00,140.5,140.52,140.48,140.49,4500.0,132.6403,132.6591,132.6214,132.6308,4500.0
2017-06-22 13:45:00,140.48,140.51,140.48,140.49,4800.0,132.6214,132.6497,132.6214,132.6308,4800.0
2017-06-22 13:50:00,140.5,140.56,140.49,140.53,8186.0,132.6403,132.6969,132.6308,132.6686,8186.0
2017-06-22 13:55:00,140.53,140.53,140.5,140.53,1346.0,132.6686,132.6686,132.6403,132.6686,1346.0
2017-06-22 14:00:00,140.53,140.56,140.49,140.55,11396.0,132.6686,132.6969,132.6308,132.6875,11396.0
2017-06-22 14:05:00,140.58,140.61,140.53,140.53,7846.0,132.7158,132.7441,132.6686,132.6686,7846.0
2017-06-22 14:10:00,140.54,140.57,140.48,140.49,14139.0,132.678,132.7063,132.6214,132.6308,14139.0
2017-06-22 14:15:00,140.46,140.53,140.46,140.49,5945.0,132.6025,132.6686,132.6025,132.6308,5945.0
2017-06-22 14:20:00,140.49,140.5,140.38,140.4,6718.0,132.6308,132.6403,132.527,132.5459,6718.0
2017-06-22 14:25:00,140.39,140.43,140.35,140.36,5148.0,132.5364,132.5742,132.4987,132.5081,5148.0
2017-06-22 14:30:00,140.34,140.36,140.25,140.27,6591.0,132.4892,132.5081,132.4042,132.4231,6591.0
2017-06-22 14:35:00,140.28,140.33,140.23,140.33,5186.0,132.4326,132.4798,132.3854,132.4798,5186.0
2017-06-22 14:40:00,140.33,140.38,140.31,140.38,4985.0,132.4798,132.527,132.4609,132.527,4985.0
2017-06-22 14:45:00,140.35,140.4,140.25,140.28,5981.0,132.4987,132.5459,132.4042,132.4326,5981.0
2017-06-22 14:50:00,140.33,140.35,140.28,140.29,4299.0,132.4798,132.4987,132.4326,132.442,4299.0
2017-06-22 14:55:00,140.29,140.32,140.23,140.23,8198.0,132.442,132.4703,132.3854,132.3854,8198.0
2017-06-22 15:00:00,140.27,140.37,140.24,140.34,5144.0,132.4231,132.5175,132.3948,132.4892,5144.0
2017-06-22 15:05:00,140.34,140.37,140.27,140.32,8022.0,132.4892,132.5175,132.4231,132.4703,8022.0
2017-06-22 15:10:00,140.32,140.38,140.32,140.33,6929.0,132.4703,132.527,132.4703,132.4798,6929.0
2017-06-22 15:15:00,140.35,140.42,140.32,140.41,8210.0,132.4987,132.5647,132.4703,132.5553,8210.0
2017-06-22 15:20:00,140.43,140.43,140.36,140.36,16068.0,132.5742,132.5742,132.5081,132.5081,16068.0
2017-06-22 15:25:00,140.35,140.36,140.28,140.31,9110.0,132.4987,132.5081,132.4326,132.4609,9110.0
2017-06-22 15:30:00,140.32,140.32,140.22,140.22,12544.0,132.4703,132.4703,132.3759,132.3759,12544.0
2017-06-22 15:35:00,140.24,140.25,140.12,140.14,53684.0,132.3948,132.4042,132.2815,132.3004,53684.0
2017-06-22 15:40:00,140.14,140.23,140.14,140.18,18048.0,132.3004,132.3854,132.3004,132.3382,18048.0
2017-06-22 15:45:00,140.17,140.24,140.16,140.17,15553.0,132.3287,132.3948,132.3193,132.3287,15553.0
2017-06-22 15:50:00,140.18,140.22,140.08,140.11,30777.0,132.3382,132.3759,132.2438,132.2721,30777.0
2017-06-22 15:55:00,140.1,140.14,139.98,139.98,59630.0,132.2626,132.3004,132.1493,132.1493,59630.0
2017-06-23 09:30:00,140.14,140.41,139.99,140.2,19147.0,132.3004,132.5553,132.1588,132.357,19147.0
2017-06-23 09:35:00,140.2,140.29,139.56,139.8,13641.0,132.357,132.442,131.7528,131.9794,13641.0
2017-06-23 09:40:00,139.84,140.18,139.84,139.85,6806.0,132.0172,132.3382,132.0172,132.0266,6806.0
2017-06-23 09:45:00,139.84,140.02,139.78,140.01,8698.0,132.0172,132.1871,131.9605,132.1777,8698.0
2017-06-23 09:50:00,139.94,140.03,139.85,140.02,6000.0,132.1116,132.1966,132.0266,132.1871,6000.0
2017-06-23 09:55:00,140.03,140.16,139.95,140.16,4361.0,132.1966,132.3193,132.121,132.3193,4361.0
2017-06-23 10:00:00,140.04,140.17,140.04,140.05,3800.0,132.206,132.3287,132.206,132.2154,3800.0
2017-06-23 10:05:00,140.06,140.18,139.97,140.07,11740.0,132.2249,132.3382,132.1399,132.2343,11740.0
2017-06-23 10:10:00,140.07,140.24,140.03,140.15,5741.0,132.2343,132.3948,132.1966,132.3098,5741.0
2017-06-23 10:15:00,140.22,140.24,140.11,140.13,2594.0,132.3759,132.3948,132.2721,132.291,2594.0
2017-06-23 10:20:00,140.13,140.32,140.11,140.32,5468.0,132.291,132.4703,132.2721,132.4703,5468.0
2017-06-23 10:25:00,140.32,140.34,140.15,140.19,11800.0,132.4703,132.4892,132.3098,132.3476,11800.0
2017-06-23 10:30:00,140.15,140.32,140.15,140.3,14523.0,132.3098,132.4703,132.3098,132.4514,14523.0
2017-06-23 10:35:00,140.28,140.29,140.2,140.24,11190.0,132.4326,132.442,132.357,132.3948,11190.0
2017-06-23 10:40:00,140.24,140.29,140.14,140.17,10996.0,132.3948,132.442,132.3004,132.3287,10996.0
2017-06-23 10:45:00,140.19,140.22,140.15,140.21,2900.0,132.3476,132.3759,132.3098,132.3665,2900.0
2017-06-23 10:50:00,140.22,140.24,140.19,140.19,6113.0,132.3759,132.3948,132.3476,132.3476,6113.0
2017-06-23 10:55:00,140.2,140.23,140.15,140.19,5006.0,132.357,132.3854,132.3098,132.3476,5006.0
2017-06-23 11:00:00,140.22,140.39,140.2,140.35,10076.0,132.3759,132.5364,132.357,132.4987,10076.0
2017-06-23 11:05:00,140.34,140.35,140.27,140.3,12859.0,132.4892,132.4987,132.4231,132.4514,12859.0
2017-06-23 11:10:00,140.3,140.3,140.18,140.2,7602.0,132.4514,132.4514,132.3382,132.357,7602.0
2017-06-23 11:15:00,140.19,140.2,140.14,140.14,4875.0,132.3476,132.357,132.3004,132.3004,4875.0
2017-06-23 11:20:00,140.12,140.24,140.12,140.21,5865.0,132.2815,132.3948,132.2815,132.3665,5865.0
2017-06-23 11:25:00,140.21,140.25,140.19,140.22,9835.0,132.3665,132.4042,132.3476,132.3759,9835.0
2017-06-23 11:30:00,140.22,140.22,140.14,140.19,4400.0,132.3759,132.3759,132.3004,132.3476,4400.0
2017-06-23 11:35:00,140.21,140.22,140.15,140.15,2741.0,132.3665,132.3759,132.3098,132.3098,2741.0
2017-06-23 11:40:00,140.16,140.16,140.1,140.11,5950.0,132.3193,132.3193,132.2626,132.2721,5950.0
2017-06-23 11:45:00,140.11,140.14,140.08,140.13,4120.0,132.2721,132.3004,132.2438,132.291,4120.0
2017-06-23 11:50:00,140.16,140.18,140.12,140.13,5007.0,132.3193,132.3382,132.2815,132.291,5007.0
2017-06-23 11:55:00,140.15,140.2,140.14,140.16,7148.0,132.3098,132.357,132.3004,132.3193,7148.0
2017-06-23 12:00:00,140.19,140.29,140.16,140.28,3286.0,132.3476,132.442,132.3193,132.4326,3286.0
2017-06-23 12:05:00,140.28,140.35,140.26,140.3,5800.0,132.4326,132.4987,132.4137,132.4514,5800.0
2017-06-23 12:10:00,140.28,140.39,140.28,140.39,3800.0,132.4326,132.5364,132.4326,132.5364,3800.0
2017-06-23 12:15:00,140.38,140.43,140.33,140.34,10103.0,132.527,132.5742,132.4798,132.4892,10103.0
2017-06-23 12:20:00,140.35,140.38,140.32,140.32,7051.0,132.4987,132.527,132.4703,132.4703,7051.0
2017-06-23 12:25:00,140.36,140.36,140.28,140.28,5449.0,132.5081,132.5081,132.4326,132.4326,5449.0
2017-06-23 12:30:00,140.32,140.45,140.3,140.45,6238.0,132.4703,132.5931,132.4514,132.5931,6238.0
2017-06-23 12:35:00,140.44,140.49,140.37,140.37,7247.0,132.5836,132.6308,132.5175,132.5175,7247.0
2017-06-23 12:40:00,140.37,140.39,140.3,140.32,9295.0,132.5175,132.5364,132.4514,132.4703,9295.0
2017-06-23 12:45:00,140.31,140.4,140.31,140.37,3900.0,132.4609,132.5459,132.4609,132.5175,3900.0
2017-06-23 12:50:00,140.37,140.4,140.32,140.32,4522.0,132.5175,132.5459,132.4703,132.4703,4522.0
2017-06-23 12:55:00,140.35,140.4,140.33,140.35,3651.0,132.4987,132.5459,132.4798,132.4987,3651.0
2017-06-23 13:00:00,140.38,140.43,140.36,140.43,6580.0,132.527,132.5742,132.5081,132.5742,6580.0
2017-06-23 13:05:00,140.43,140.46,140.4,140.46,9239.0,132.5742,132.6025,132.5459,132.6025,9239.0
2017-06-23 13:10:00,140.45,140.48,140.41,140.42,11200.0,132.5931,132.6214,132.5553,132.5647,11200.0
2017-06-23 13:15:00,140.4,140.42,140.37,140.4,6000.0,132.5459,132.5647,132.5175,132.5459,6000.0
2017-06-23 13:20:00,140.4,140.42,140.37,140.39,6470.0,132.5459,132.5647,132.5175,132.5364,6470.0
2017-06-23 13:25:00,140.38,140.45,140.37,140.44,5257.0,132.527,132.5931,132.5175,132.5836,5257.0
2017-06-23 13:30:00,140.44,140.48,140.38,140.38,6522.0,132.5836,132.6214,132.527,132.527,6522.0
2017-06-23 13:35:00,140.39,140.46,140.35,140.44,9339.0,132.5364,132.6025,132.4987,132.5836,9339.0
2017-06-23 13:40:00,140.44,140.49,140.43,140.45,4700.0,132.5836,132.6308,132.5742,132.5931,4700.0
2017-06-23 13:45:00,140.47,140.49,140.4,140.47,10812.0,132.6119,132.6308,132.5459,132.6119,10812.0
2017-06-23 13:50:00,140.49,140.51,139.92,140.29,50824.0,132.6308,132.6497,132.0927,132.442,50824.0
2017-06-23 13:55:00,140.32,140.43,140.28,140.42,9431.0,132.4703,132.5742,132.4326,132.5647,9431.0
2017-06-23 14:00:00,140.42,140.57,140.4,140.48,8078.0,132.5647,132.7063,132.5459,132.6214,8078.0
2017-06-23 14:05:00,140.49,140.59,140.48,140.59,8962.0,132.6308,132.7252,132.6214,132.7252,8962.0
2017-06-23 14:10:00,140.6,140.73,140.59,140.71,4560.0,132.7347,132.8574,132.7252,132.8385,4560.0
2017-06-23 14:15:00,140.71,140.73,140.65,140.66,5193.0,132.8385,132.8574,132.7819,132.7913,5193.0
2017-06-23 14:20:00,140.65,140.67,140.58,140.61,5354.0,132.7819,132.8007,132.7158,132.7441,5354.0
2017-06-23 14:25:00,140.61,140.65,140.61,140.64,4597.0,132.7441,132.7819,132.7441,132.7724,4597.0
2017-06-23 14:30:00,140.62,140.69,140.59,140.69,5789.0,132.7535,132.8196,132.7252,132.8196,5789.0
2017-06-23 14:35:00,140.69,140.72,140.67,140.72,3260.0,132.8196,132.848,132.8007,132.848,3260.0
2017-06-23 14:40:00,140.71,140.72,140.64,140.65,8007.0,132.8385,132.848,132.7724,132.7819,8007.0
2017-06-23 14:45:00,140.65,140.74,140.64,140.72,4800.0,132.7819,132.8668,132.7724,132.848,4800.0
2017-06-23 14:50:00,140.73,140.78,140.73,140.78,8016.0,132.8574,132.9046,132.8574,132.9046,8016.0
2017-06-23 14:55:00,140.77,140.78,140.7,140.73,4900.0,132.8952,132.9046,132.8291,132.8574,4900.0
2017-06-23 15:00:00,140.74,140.74,140.44,140.51,13672.0,132.8668,132.8668,132.5836,132.6497,13672.0
2017-06-23 15:05:00,140.48,140.5,140.41,140.47,8040.0,132.6214,132.6403,132.5553,132.6119,8040.0
2017-06-23 15:10:00,140.49,140.5,140.31,140.31,8797.0,132.6308,132.6403,132.4609,132.4609,8797.0
2017-06-23 15:15:00,140.32,140.41,140.28,140.38,5500.0,132.4703,132.5553,132.4326,132.527,5500.0
2017-06-23 15:20:00,140.38,140.43,140.35,140.37,5971.0,132.527,132.5742,132.4987,132.5175,5971.0
2017-06-23 15:25:00,140.35,140.38,140.26,140.28,7461.0,132.4987,132.527,132.4137,132.4326,7461.0
2017-06-23 15:30:00,140.28,140.33,140.27,140.31,15504.0,132.4326,132.4798,132.4231,132.4609,15504.0
2017-06-23 15:35:00,140.32,140.33,140.19,140.19,11100.0,132.4703,132.4798,132.3476,132.3476,11100.0
2017-06-23 15:40:00,140.21,140.34,140.2,140.3,19972.0,132.3665,132.4892,132.357,132.4514,19972.0
2017-06-23 15:45:00,140.3,140.31,140.19,140.19,22036.0,132.4514,132.4609,132.3476,132.3476,22036.0
2017-06-23 15:50:00,140.19,140.36,140.19,140.33,95762.0,132.3476,132.5081,132.3476,132.4798,95762.0
2017-06-23 15:55:00,140.33,140.44,140.19,140.39,185088.0,132.4798,132.5836,132.3476,132.5364,185088.0
2017-06-26 09:30:00,138.52,139.8,138.41,139.59,64838.0,130.771,131.9794,130.6672,131.7812,64838.0
2017-06-26 09:35:00,139.6,139.85,138.94,139.1,46242.0,131.7906,132.0266,131.1675,131.3186,46242.0
2017-06-26 09:40:00,139.12,139.31,138.54,139.2,28331.0,131.3375,131.5168,130.7899,131.413,28331.0
2017-06-26 09:45:00,139.31,139.43,139.14,139.25,26592.0,131.5168,131.6301,131.3563,131.4602,26592.0
2017-06-26 09:50:00,139.21,139.32,138.82,139.1,20549.0,131.4224,131.5263,131.0542,131.3186,20549.0
2017-06-26 09:55:00,139.19,139.38,139.04,139.18,19207.0,131.4035,131.5829,131.2619,131.3941,19207.0
2017-06-26 10:00:00,139.15,139.27,138.81,138.81,12113.0,131.3658,131.4791,131.0448,131.0448,12113.0
2017-06-26 10:05:00,138.86,139.01,138.74,138.77,17381.0,131.092,131.2336,130.9787,131.007,17381.0
2017-06-26 10:10:00,138.73,139.03,138.73,139.01,7035.0,130.9693,131.2525,130.9693,131.2336,7035.0
2017-06-26 10:15:00,138.98,139.01,138.63,138.63,15534.0,131.2053,131.2336,130.8749,130.8749,15534.0
2017-06-26 10:20:00,138.62,138.92,138.6,138.89,7090.0,130.8654,131.1486,130.8465,131.1203,7090.0
2017-06-26 10:25:00,138.86,139.03,138.81,139.0,17900.0,131.092,131.2525,131.0448,131.2242,17900.0
2017-06-26 10:30:00,139.0,139.11,138.99,139.05,15088.0,131.2242,131.328,131.2147,131.2714,15088.0
2017-06-26 10:35:00,139.05,139.09,138.69,138.69,10071.0,131.2714,131.3091,130.9315,130.9315,10071.0
2017-06-26 10:40:00,138.69,138.69,138.52,138.52,9834.0,130.9315,130.9315,130.771,130.771,9834.0
2017-06-26 10:45:00,138.51,138.71,138.48,138.49,6487.0,130.7616,130.9504,130.7333,130.7427,6487.0
2017-06-26 10:50:00,138.5,138.61,138.37,138.54,6101.0,130.7521,130.856,130.6294,130.7899,6101.0
2017-06-26 10:55:00,138.58,138.6,138.32,138.45,7156.0,130.8277,130.8465,130.5822,130.7049,7156.0
2017-06-26 11:00:00,138.49,138.63,138.28,138.37,9586.0,130.7427,130.8749,130.5444,130.6294,9586.0
2017-06-26 11:05:00,138.26,138.43,138.14,138.43,6281.0,130.5256,130.6861,130.4123,130.6861,6281.0
2017-06-26 11:10:00,138.42,138.46,138.23,138.42,8529.0,130.6766,130.7144,130.4972,130.6766,8529.0
2017-06-26 11:15:00,138.42,138.42,138.21,138.21,12705.0,130.6766,130.6766,130.4784,130.4784,12705.0
2017-06-26 11:20:00,138.21,138.29,138.1,138.25,18424.0,130.4784,130.5539,130.3745,130.5161,18424.0
2017-06-26 11:25:00,138.23,138.37,138.17,138.18,15605.0,130.4972,130.6294,130.4406,130.45,15605.0
2017-06-26 11:30:00,138.19,138.19,137.77,137.83,23165.0,130.4595,130.4595,130.063,130.1196,23165.0
2017-06-26 11:35:00,137.83,138.04,137.68,137.86,28872.0,130.1196,130.3179,129.978,130.1479,28872.0
2017-06-26 11:40:00,137.89,138.2,137.89,138.2,10552.0,130.1763,130.4689,130.1763,130.4689,10552.0
2017-06-26 11:45:00,138.22,138.25,137.96,137.99,10445.0,130.4878,130.5161,130.2424,130.2707,10445.0
2017-06-26 11:50:00,138.04,138.12,137.93,137.96,9004.0,130.3179,130.3934,130.214,130.2424,9004.0
2017-06-26 11:55:00,137.92,138.16,137.89,138.16,9950.0,130.2046,130.4312,130.1763,130.4312,9950.0
2017-06-26 12:00:00,138.17,138.42,138.15,138.31,6760.0,130.4406,130.6766,130.4217,130.5728,6760.0
2017-06-26 12:05:00,138.35,138.61,138.32,138.61,5190.0,130.6105,130.856,130.5822,130.856,5190.0
2017-06-26 12:10:00,138.62,138.62,138.42,138.49,7168.0,130.8654,130.8654,130.6766,130.7427,7168.0
2017-06-26 12:15:00,138.49,138.6,138.41,138.6,4927.0,130.7427,130.8465,130.6672,130.8465,4927.0
2017-06-26 12:20:00,138.56,138.62,138.54,138.55,4799.0,130.8088,130.8654,130.7899,130.7993,4799.0
2017-06-26 12:25:00,138.56,138.67,138.54,138.59,5200.0,130.8088,130.9126,130.7899,130.8371,5200.0
2017-06-26 12:30:00,138.61,138.73,138.59,138.73,5586.0,130.856,130.9693,130.8371,130.9693,5586.0
2017-06-26 12:35:00,138.74,138.88,138.69,138.88,5540.0,130.9787,131.1109,130.9315,131.1109,5540.0
2017-06-26 12:40:00,138.86,138.88,138.75,138.79,7318.0,131.092,131.1109,130.9882,131.0259,7318.0
2017-06-26 12:45:00,138.8,138.91,138.74,138.86,100745.0,131.0354,131.1392,130.9787,131.092,100745.0
2017-06-26 12:50:00,138.85,138.99,138.76,138.97,8267.0,131.0826,131.2147,130.9976,131.1958,8267.0
2017-06-26 12:55:00,138.96,138.96,138.84,138.88,8561.0,131.1864,131.1864,131.0731,131.1109,8561.0
2017-06-26 13:00:00,138.85,138.85,138.54,138.6,6200.0,131.0826,131.0826,130.7899,130.8465,6200.0
2017-06-26 13:05:00,138.61,138.78,138.6,138.78,5735.0,130.856,131.0165,130.8465,131.0165,5735.0
2017-06-26 13:10:00,138.78,138.78,138.68,138.68,7786.0,131.0165,131.0165,130.9221,130.9221,7786.0
2017-06-26 13:15:00,138.7,138.76,138.66,138.68,6241.0,130.941,130.9976,130.9032,130.9221,6241.0
2017-06-26 13:20:00,138.68,138.75,138.65,138.72,9307.0,130.9221,130.9882,130.8938,130.9598,9307.0
2017-06-26 13:25:00,138.72,138.77,138.68,138.7,6494.0,130.9598,131.007,130.9221,130.941,6494.0
2017-06-26 13:30:00,138.71,138.9,138.7,138.89,4422.0,130.9504,131.1298,130.941,131.1203,4422.0
2017-06-26 13:35:00,138.89,138.9,138.82,138.9,6048.0,131.1203,131.1298,131.0542,131.1298,6048.0
2017-06-26 13:40:00,138.89,138.92,138.84,138.85,11020.0,131.1203,131.1486,131.0731,131.0826,11020.0
2017-06-26 13:45:00,138.83,138.96,138.81,138.89,8300.0,131.0637,131.1864,131.0448,131.1203,8300.0
2017-06-26 13:50:00,138.85,138.87,138.78,138.85,6800.0,131.0826,131.1014,131.0165,131.0826,6800.0
2017-06-26 13:55:00,138.87,138.94,138.86,138.89,4377.0,131.1014,131.1675,131.092,131.1203,4377.0
2017-06-26 14:00:00,138.87,138.91,138.74,138.75,6022.0,131.1014,131.1392,130.9787,130.9882,6022.0
2017-06-26 14:05:00,138.76,138.79,138.64,138.64,4952.0,130.9976,131.0259,130.8843,130.8843,4952.0
2017-06-26 14:10:00,138.67,138.68,138.55,138.62,3763.0,130.9126,130.9221,130.7993,130.8654,3763.0
2017-06-26 14:15:00,138.62,138.72,138.57,138.68,4328.0,130.8654,130.9598,130.8182,130.9221,4328.0
2017-06-26 14:20:00,138.71,138.73,138.58,138.62,3754.0,130.9504,130.9693,130.8277,130.8654,3754.0
2017-06-26 14:25:00,138.62,138.72,138.6,138.68,9311.0,130.8654,130.9598,130.8465,130.9221,9311.0
2017-06-26 14:30:00,138.68,138.76,138.68,138.73,6709.0,130.9221,130.9976,130.9221,130.9693,6709.0
2017-06-26 14:35:00,138.71,138.78,138.7,138.78,4072.0,130.9504,131.0165,130.941,131.0165,4072.0
2017-06-26 14:40:00,138.78,138.84,138.77,138.78,4001.0,131.0165,131.0731,131.007,131.0165,4001.0
2017-06-26 14:45:00,138.8,138.8,138.7,138.78,4601.0,131.0354,131.0354,130.941,131.0165,4601.0
2017-06-26 14:50:00,138.8,138.86,138.75,138.75,7518.0,131.0354,131.092,130.9882,130.9882,7518.0
2017-06-26 14:55:00,138.72,138.73,138.66,138.7,5976.0,130.9598,130.9693,130.9032,130.941,5976.0
2017-06-26 15:00:00,138.7,138.71,138.51,138.7,10156.0,130.941,130.9504,130.7616,130.941,10156.0
2017-06-26 15:05:00,138.72,138.76,138.67,138.71,8309.0,130.9598,130.9976,130.9126,130.9504,8309.0
2017-06-26 15:10:00,138.7,138.74,138.6,138.72,7281.0,130.941,130.9787,130.8465,130.9598,7281.0
2017-06-26 15:15:00,138.71,138.71,138.5,138.63,12872.0,130.9504,130.9504,130.7521,130.8749,12872.0
2017-06-26 15:20:00,138.62,138.63,138.5,138.57,11116.0,130.8654,130.8749,130.7521,130.8182,11116.0
2017-06-26 15:25:00,138.58,138.62,138.54,138.56,9490.0,130.8277,130.8654,130.7899,130.8088,9490.0
2017-06-26 15:30:00,138.58,138.58,138.43,138.46,16723.0,130.8277,130.8277,130.6861,130.7144,16723.0
2017-06-26 15:35:00,138.46,138.49,138.43,138.47,14699.0,130.7144,130.7427,130.6861,130.7238,14699.0
2017-06-26 15:40:00,138.46,138.46,138.19,138.32,23781.0,130.7144,130.7144,130.4595,130.5822,23781.0
2017-06-26 15:45:00,138.33,138.52,138.32,138.43,17151.0,130.5917,130.771,130.5822,130.6861,17151.0
2017-06-26 15:50:00,138.45,138.61,138.45,138.58,31142.0,130.7049,130.856,130.7049,130.8277,31142.0
2017-06-26 15:55:00,138.56,138.58,138.38,138.4,72897.0,130.8088,130.8277,130.6389,130.6577,72897.0
2017-06-27 09:30:00,137.78,138.41,137.78,137.92,22049.0,130.0724,130.6672,130.0724,130.2046,22049.0
2017-06-27 09:35:00,137.92,137.92,137.5,137.54,9546.0,130.2046,130.2046,129.8081,129.8458,9546.0
2017-06-27 09:40:00,137.55,137.73,137.43,137.43,6137.0,129.8553,130.0252,129.742,129.742,6137.0
2017-06-27 09:45:00,137.47,137.64,137.37,137.37,11164.0,129.7798,129.9403,129.6854,129.6854,11164.0
2017-06-27 09:50:00,137.37,137.56,137.25,137.49,6846.0,129.6854,129.8647,129.5721,129.7986,6846.0
2017-06-27 09:55:00,137.44,137.48,137.14,137.17,6600.0,129.7514,129.7892,129.4682,129.4965,6600.0
2017-06-27 10:00:00,137.21,137.49,137.15,137.47,7777.0,129.5343,129.7986,129.4777,129.7798,7777.0
2017-06-27 10:05:00,137.49,137.58,137.42,137.51,14295.0,129.7986,129.8836,129.7326,129.8175,14295.0
2017-06-27 10:10:00,137.47,137.52,137.28,137.35,7100.0,129.7798,129.827,129.6004,129.6665,7100.0
2017-06-27 10:15:00,137.32,137.44,137.28,137.37,6588.0,129.6382,129.7514,129.6004,129.6854,6588.0
2017-06-27 10:20:00,137.37,137.57,137.37,137.42,7774.0,129.6854,129.8742,129.6854,129.7326,7774.0
2017-06-27 10:25:00,137.35,137.36,137.28,137.34,5076.0,129.6665,129.6759,129.6004,129.657,5076.0
2017-06-27 10:30:00,137.34,137.55,137.34,137.54,64610.0,129.657,129.8553,129.657,129.8458,64610.0
2017-06-27 10:35:00,137.51,137.55,137.32,137.55,55480.0,129.8175,129.8553,129.6382,129.8553,55480.0
2017-06-27 10:40:00,137.58,137.8,137.55,137.56,18960.0,129.8836,130.0913,129.8553,129.8647,18960.0
2017-06-27 10:45:00,137.55,137.69,137.5,137.59,12446.0,129.8553,129.9875,129.8081,129.893,12446.0
2017-06-27 10:50:00,137.58,137.68,137.49,137.54,10243.0,129.8836,129.978,129.7986,129.8458,10243.0
2017-06-27 10:55:00,137.52,137.52,137.41,137.46,10221.0,129.827,129.827,129.7231,129.7703,10221.0
2017-06-27 11:00:00,137.46,137.49,137.43,137.45,17341.0,129.7703,129.7986,129.742,129.7609,17341.0
2017-06-27 11:05:00,137.43,137.49,137.27,137.3,16853.0,129.742,129.7986,129.5909,129.6193,16853.0
2017-06-27 11:10:00,137.27,137.38,137.2,137.35,12040.0,129.5909,129.6948,129.5249,129.6665,12040.0
2017-06-27 11:15:00,137.31,137.38,137.22,137.22,7891.0,129.6287,129.6948,129.5437,129.5437,7891.0
2017-06-27 11:20:00,137.27,137.29,137.12,137.12,16782.0,129.5909,129.6098,129.4493,129.4493,16782.0
2017-06-27 11:25:00,137.09,137.17,137.05,137.05,12398.0,129.421,129.4965,129.3833,129.3833,12398.0
2017-06-27 11:30:00,137.08,137.21,137.08,137.11,7318.0,129.4116,129.5343,129.4116,129.4399,7318.0
2017-06-27 11:35:00,137.15,137.33,137.13,137.32,9920.0,129.4777,129.6476,129.4588,129.6382,9920.0
2017-06-27 11:40:00,137.32,137.34,137.26,137.26,6190.0,129.6382,129.657,129.5815,129.5815,6190.0
2017-06-27 11:45:00,137.27,137.31,137.23,137.23,9501.0,129.5909,129.6287,129.5532,129.5532,9501.0
2017-06-27 11:50:00,137.2,137.2,136.98,137.01,103192.0,129.5249,129.5249,129.3172,129.3455,103192.0
2017-06-27 11:55:00,137.05,137.27,137.05,137.14,7682.0,129.3833,129.5909,129.3833,129.4682,7682.0
2017-06-27 12:00:00,137.14,137.24,137.09,137.16,14410.0,129.4682,129.5626,129.421,129.4871,14410.0
2017-06-27 12:05:00,137.17,137.18,137.12,137.16,7404.0,129.4965,129.506,129.4493,129.4871,7404.0
2017-06-27 12:10:00,137.19,137.19,137.14,137.14,5614.0,129.5154,129.5154,129.4682,129.4682,5614.0
2017-06-27 12:15:00,137.13,137.17,137.03,137.05,6505.0,129.4588,129.4965,129.3644,129.3833,6505.0
2017-06-27 12:20:00,137.08,137.16,137.08,137.15,3103.0,129.4116,129.4871,129.4116,129.4777,3103.0
2017-06-27 12:25:00,137.14,137.25,137.13,137.25,10293.0,129.4682,129.5721,129.4588,129.5721,10293.0
2017-06-27 12:30:00,137.25,137.26,137.04,137.06,8817.0,129.5721,129.5815,129.3738,129.3927,8817.0
2017-06-27 12:35:00,137.07,137.08,136.93,136.98,6963.0,129.4021,129.4116,129.27,129.3172,6963.0
2017-06-27 12:40:00,136.93,137.02,136.86,137.0,2465.0,129.27,129.3549,129.2039,129.3361,2465.0
2017-06-27 12:45:00,137.03,137.11,136.99,137.06,5380.0,129.3644,129.4399,129.3266,129.3927,5380.0
2017-06-27 12:50:00,137.02,137.03,136.75,136.76,4900.0,129.3549,129.3644,129.1,129.1095,4900.0
2017-06-27 12:55:00,136.77,136.83,136.7,136.79,3923.0,129.1189,129.1756,129.0528,129.1378,3923.0
2017-06-27 13:00:00,136.84,136.86,136.74,136.84,2700.0,129.185,129.2039,129.0906,129.185,2700.0
2017-06-27 13:05:00,136.84,136.84,136.63,136.65,8463.0,129.185,129.185,128.9868,129.0056,8463.0
2017-06-27 13:10:00,136.6,136.72,136.57,136.67,5700.0,128.9584,129.0717,128.9301,129.0245,5700.0
2017-06-27 13:15:00,136.66,136.71,136.57,136.66,9438.0,129.0151,129.0623,128.9301,129.0151,9438.0
2017-06-27 13:20:00,136.65,136.8,136.61,136.76,10770.0,129.0056,129.1472,128.9679,129.1095,10770.0
2017-06-27 13:25:00,136.74,136.78,136.62,136.62,5770.0,129.0906,129.1284,128.9773,128.9773,5770.0
2017-06-27 13:30:00,136.66,136.68,136.46,136.52,9660.0,129.0151,129.034,128.8263,128.8829,9660.0
2017-06-27 13:35:00,136.51,136.52,136.17,136.18,18293.0,128.8735,128.8829,128.5525,128.5619,18293.0
2017-06-27 13:40:00,136.16,136.36,136.1,136.1,6400.0,128.543,128.7319,128.4864,128.4864,6400.0
2017-06-27 13:45:00,136.12,136.22,135.96,136.13,10411.0,128.5053,128.5997,128.3542,128.5147,10411.0
2017-06-27 13:50:00,136.11,136.22,136.02,136.17,9760.0,128.4958,128.5997,128.4109,128.5525,9760.0
2017-06-27 13:55:00,136.17,136.22,136.06,136.15,7825.0,128.5525,128.5997,128.4486,128.5336,7825.0
2017-06-27 14:00:00,136.19,136.25,136.05,136.08,8082.0,128.5714,128.628,128.4392,128.4675,8082.0
2017-06-27 14:05:00,136.09,136.1,135.9,135.94,14059.0,128.477,128.4864,128.2976,128.3354,14059.0
2017-06-27 14:10:00,136.01,136.04,135.78,135.85,7026.0,128.4014,128.4298,128.1843,128.2504,7026.0
2017-06-27 14:15:00,135.85,136.09,135.81,136.09,6028.0,128.2504,128.477,128.2126,128.477,6028.0
2017-06-27 14:20:00,136.1,136.1,135.99,136.07,11660.0,128.4864,128.4864,128.3826,128.4581,11660.0
2017-06-27 14:25:00,136.09,136.27,136.09,136.23,8149.0,128.477,128.6469,128.477,128.6091,8149.0
2017-06-27 14:30:00,136.19,136.27,136.13,136.2,11522.0,128.5714,128.6469,128.5147,128.5808,11522.0
2017-06-27 14:35:00,136.21,136.22,136.09,136.11,13628.0,128.5902,128.5997,128.477,128.4958,13628.0
2017-06-27 14:40:00,136.11,136.14,135.99,136.09,13959.0,128.4958,128.5242,128.3826,128.477,13959.0
2017-06-27 14:45:00,136.1,136.22,136.09,136.13,8260.0,128.4864,128.5997,128.477,128.5147,8260.0
2017-06-27 14:50:00,136.13,136.19,136.07,136.08,7958.0,128.5147,128.5714,128.4581,128.4675,7958.0
2017-06-27 14:55:00,136.09,136.11,136.01,136.07,9031.0,128.477,128.4958,128.4014,128.4581,9031.0
2017-06-27 15:00:00,136.08,136.23,136.05,136.18,9736.0,128.4675,128.6091,128.4392,128.5619,9736.0
2017-06-27 15:05:00,136.15,136.15,135.91,135.98,10851.0,128.5336,128.5336,128.307,128.3731,10851.0
2017-06-27 15:10:00,135.98,136.05,135.97,136.03,9136.0,128.3731,128.4392,128.3637,128.4203,9136.0
2017-06-27 15:15:00,136.05,136.05,135.97,136.03,11308.0,128.4392,128.4392,128.3637,128.4203,11308.0
2017-06-27 15:20:00,136.04,136.08,136.01,136.01,8147.0,128.4298,128.4675,128.4014,128.4014,8147.0
2017-06-27 15:25:00,136.0,136.03,135.88,135.91,14074.0,128.392,128.4203,128.2787,128.307,14074.0
2017-06-27 15:30:00,135.92,135.96,135.76,135.77,19681.0,128.3165,128.3542,128.1654,128.1749,19681.0
2017-06-27 15:35:00,135.74,135.79,135.64,135.72,27257.0,128.1465,128.1937,128.0521,128.1277,27257.0
2017-06-27 15:40:00,135.71,135.76,135.62,135.72,19414.0,128.1182,128.1654,128.0333,128.1277,19414.0
2017-06-27 15:45:00,135.74,135.76,135.59,135.64,42765.0,128.1465,128.1654,128.0049,128.0521,42765.0
2017-06-27 15:50:00,135.63,135.64,135.35,135.37,56640.0,128.0427,128.0521,127.7784,127.7972,56640.0
2017-06-27 15:55:00,135.36,135.54,135.26,135.3,115697.0,127.7878,127.9577,127.6934,127.7312,115697.0
2017-06-28 09:30:00,135.45,137.62,135.27,135.47,36537.0,127.8728,129.9214,127.7028,127.8916,36537.0
2017-06-28 09:35:00,135.52,135.79,135.03,135.09,11246.0,127.9388,128.1937,127.4763,127.5329,11246.0
2017-06-28 09:40:00,135.09,135.25,134.72,134.72,31778.0,127.5329,127.684,127.1836,127.1836,31778.0
2017-06-28 09:45:00,134.8,134.9,134.67,134.78,15480.0,127.2591,127.3535,127.1364,127.2402,15480.0
2017-06-28 09:50:00,134.75,134.86,134.59,134.64,11900.0,127.2119,127.3158,127.0609,127.1081,11900.0
2017-06-28 09:55:00,134.64,134.8,134.52,134.6,12274.0,127.1081,127.2591,126.9948,127.0703,12274.0
2017-06-28 10:00:00,134.57,135.08,134.49,135.02,20481.0,127.042,127.5235,126.9665,127.4668,20481.0
2017-06-28 10:05:00,135.04,135.3,135.04,135.25,13074.0,127.4857,127.7312,127.4857,127.684,13074.0
2017-06-28 10:10:00,135.22,135.29,134.96,134.96,15347.0,127.6556,127.7217,127.4102,127.4102,15347.0
2017-06-28 10:15:00,134.99,135.35,134.96,135.35,12605.0,127.4385,127.7784,127.4102,127.7784,12605.0
2017-06-28 10:20:00,135.33,135.39,135.28,135.3,11000.0,127.7595,127.8161,127.7123,127.7312,11000.0
2017-06-28 10:25:00,135.29,135.37,135.21,135.26,9061.0,127.7217,127.7972,127.6462,127.6934,9061.0
2017-06-28 10:30:00,135.28,135.68,135.17,135.5,14938.0,127.7123,128.0899,127.6084,127.92,14938.0
2017-06-28 10:35:00,135.43,135.45,135.2,135.21,10213.0,127.8539,127.8728,127.6367,127.6462,10213.0
2017-06-28 10:40:00,135.23,135.65,135.23,135.63,60084.0,127.6651,128.0616,127.6651,128.0427,60084.0
2017-06-28 10:45:00,135.65,135.72,135.47,135.47,18096.0,128.0616,128.1277,127.8916,127.8916,18096.0
2017-06-28 10:50:00,135.47,135.86,135.44,135.84,22192.0,127.8916,128.2598,127.8633,128.2409,22192.0
2017-06-28 10:55:00,135.82,135.82,135.56,135.65,19950.0,128.2221,128.2221,127.9766,128.0616,19950.0
2017-06-28 11:00:00,135.64,135.72,135.46,135.59,13095.0,128.0521,128.1277,127.8822,128.0049,13095.0
2017-06-28 11:05:00,135.52,135.56,135.45,135.45,6233.0,127.9388,127.9766,127.8728,127.8728,6233.0
2017-06-28 11:10:00,135.49,135.7,135.46,135.65,9285.0,127.9105,128.1088,127.8822,128.0616,9285.0
2017-06-28 11:15:00,135.71,135.71,135.55,135.56,7883.0,128.1182,128.1182,127.9672,127.9766,7883.0
2017-06-28 11:20:00,135.53,135.63,135.5,135.52,3315.0,127.9483,128.0427,127.92,127.9388,3315.0
2017-06-28 11:25:00,135.58,135.62,135.42,135.45,3730.0,127.9955,128.0333,127.8444,127.8728,3730.0
2017-06-28 11:30:00,135.47,135.51,135.37,135.39,8960.0,127.8916,127.9294,127.7972,127.8161,8960.0
2017-06-28 11:35:00,135.39,135.49,135.36,135.36,5000.0,127.8161,127.9105,127.7878,127.7878,5000.0
2017-06-28 11:40:00,135.37,135.5,135.34,135.47,8737.0,127.7972,127.92,127.7689,127.8916,8737.0
2017-06-28 11:45:00,135.47,135.53,135.45,135.48,9125.0,127.8916,127.9483,127.8728,127.9011,9125.0
2017-06-28 11:50:00,135.48,135.7,135.48,135.67,13177.0,127.9011,128.1088,127.9011,128.0805,13177.0
2017-06-28 11:55:00,135.69,135.69,135.34,135.34,13258.0,128.0993,128.0993,127.7689,127.7689,13258.0
2017-06-28 12:00:00,135.38,135.51,135.34,135.44,4927.0,127.8067,127.9294,127.7689,127.8633,4927.0
2017-06-28 12:05:00,135.47,135.48,135.4,135.43,5073.0,127.8916,127.9011,127.8256,127.8539,5073.0
2017-06-28 12:10:00,135.42,135.48,135.42,135.43,2700.0,127.8444,127.9011,127.8444,127.8539,2700.0
2017-06-28 12:15:00,135.45,135.48,135.31,135.43,6612.0,127.8728,127.9011,127.7406,127.8539,6612.0
2017-06-28 12:20:00,135.45,135.46,135.35,135.46,2560.0,127.8728,127.8822,127.7784,127.8822,2560.0
2017-06-28 12:25:00,135.48,135.51,135.38,135.42,9708.0,127.9011,127.9294,127.8067,127.8444,9708.0
2017-06-28 12:30:00,135.42,135.48,135.38,135.45,7401.0,127.8444,127.9011,127.8067,127.8728,7401.0
2017-06-28 12:35:00,135.47,135.52,135.44,135.46,12221.0,127.8916,127.9388,127.8633,127.8822,12221.0
2017-06-28 12:40:00,135.47,135.49,135.41,135.46,5492.0,127.8916,127.9105,127.835,127.8822,5492.0
2017-06-28 12:45:00,135.47,135.53,135.43,135.48,6548.0,127.8916,127.9483,127.8539,127.9011,6548.0
2017-06-28 12:50:00,135.5,135.54,135.45,135.47,4000.0,127.92,127.9577,127.8728,127.8916,4000.0
2017-06-28 12:55:00,135.51,135.58,135.49,135.53,3900.0,127.9294,127.9955,127.9105,127.9483,3900.0
2017-06-28 13:00:00,135.56,135.59,135.47,135.47,5600.0,127.9766,128.0049,127.8916,127.8916,5600.0
2017-06-28 13:05:00,135.48,135.53,135.45,135.45,2994.0,127.9011,127.9483,127.8728,127.8728,2994.0
2017-06-28 13:10:00,135.43,135.48,135.34,135.44,12813.0,127.8539,127.9011,127.7689,127.8633,12813.0
2017-06-28 13:15:00,135.45,135.46,135.36,135.45,13084.0,127.8728,127.8822,127.7878,127.8728,13084.0
2017-06-28 13:20:00,135.45,135.45,135.38,135.43,3516.0,127.8728,127.8728,127.8067,127.8539,3516.0
2017-06-28 13:25:00,135.46,135.49,135.42,135.45,8871.0,127.8822,127.9105,127.8444,127.8728,8871.0
2017-06-28 13:30:00,135.46,135.47,135.43,135.46,7916.0,127.8822,127.8916,127.8539,127.8822,7916.0
2017-06-28 13:35:00,135.45,135.47,135.41,135.41,9825.0,127.8728,127.8916,127.835,127.835,9825.0
2017-06-28 13:40:00,135.41,135.44,135.39,135.44,7190.0,127.835,127.8633,127.8161,127.8633,7190.0
2017-06-28 13:45:00,135.43,135.46,135.32,135.4,10544.0,127.8539,127.8822,127.75,127.8256,10544.0
2017-06-28 13:50:00,135.42,135.45,135.38,135.41,7707.0,127.8444,127.8728,127.8067,127.835,7707.0
2017-06-28 13:55:00,135.41,135.42,135.36,135.36,3856.0,127.835,127.8444,127.7878,127.7878,3856.0
2017-06-28 14:00:00,135.37,135.42,135.29,135.37,8632.0,127.7972,127.8444,127.7217,127.7972,8632.0
2017-06-28 14:05:00,135.37,135.4,135.33,135.36,8632.0,127.7972,127.8256,127.7595,127.7878,8632.0
2017-06-28 14:10:00,135.36,135.4,135.26,135.26,12814.0,127.7878,127.8256,127.6934,127.6934,12814.0
2017-06-28 14:15:00,135.29,135.3,135.16,135.18,24037.0,127.7217,127.7312,127.599,127.6179,24037.0
2017-06-28 14:20:00,135.17,135.35,135.12,135.35,29998.0,127.6084,127.7784,127.5612,127.7784,29998.0
2017-06-28 14:25:00,135.38,135.44,135.1,135.19,28480.0,127.8067,127.8633,127.5423,127.6273,28480.0
2017-06-28 14:30:00,135.17,135.25,135.09,135.11,24135.0,127.6084,127.684,127.5329,127.5518,24135.0
2017-06-28 14:35:00,135.11,135.41,135.09,135.41,14796.0,127.5518,127.835,127.5329,127.835,14796.0
2017-06-28 14:40:00,135.41,135.41,135.14,135.33,22041.0,127.835,127.835,127.5801,127.7595,22041.0
2017-06-28 14:45:00,135.34,135.46,135.32,135.44,12535.0,127.7689,127.8822,127.75,127.8633,12535.0
2017-06-28 14:50:00,135.42,135.48,135.4,135.48,6886.0,127.8444,127.9011,127.8256,127.9011,6886.0
2017-06-28 14:55:00,135.48,135.54,135.45,135.49,9501.0,127.9011,127.9577,127.8728,127.9105,9501.0
2017-06-28 15:00:00,135.49,135.54,135.38,135.46,25565.0,127.9105,127.9577,127.8067,127.8822,25565.0
2017-06-28 15:05:00,135.47,135.61,135.43,135.44,19756.0,127.8916,128.0238,127.8539,127.8633,19756.0
2017-06-28 15:10:00,135.45,135.5,135.33,135.37,22933.0,127.8728,127.92,127.7595,127.7972,22933.0
2017-06-28 15:15:00,135.37,135.5,135.37,135.42,17573.0,127.7972,127.92,127.7972,127.8444,17573.0
2017-06-28 15:20:00,135.44,135.47,135.39,135.46,8250.0,127.8633,127.8916,127.8161,127.8822,8250.0
2017-06-28 15:25:00,135.46,135.51,135.4,135.44,25645.0,127.8822,127.9294,127.8256,127.8633,25645.0
2017-06-28 15:30:00,135.44,135.57,135.44,135.5,20967.0,127.8633,127.986,127.8633,127.92,20967.0
2017-06-28 15:35:00,135.5,135.67,135.49,135.62,17369.0,127.92,128.0805,127.9105,128.0333,17369.0
2017-06-28 15:40:00,135.63,135.63,135.47,135.49,20916.0,128.0427,128.0427,127.8916,127.9105,20916.0
2017-06-28 15:45:00,135.48,135.52,135.47,135.48,29318.0,127.9011,127.9388,127.8916,127.9011,29318.0
2017-06-28 15:50:00,135.49,135.57,135.44,135.49,71289.0,127.9105,127.986,127.8633,127.9105,71289.0
2017-06-28 15:55:00,135.48,135.49,135.33,135.37,92111.0,127.9011,127.9105,127.7595,127.7972,92111.0
2017-06-29 09:30:00,134.98,135.13,133.65,133.78,20571.0,127.4291,127.5707,126.1735,126.2962,20571.0
2017-06-29 09:35:00,133.72,134.01,133.62,133.87,13709.0,126.2395,126.5133,126.1451,126.3811,13709.0
2017-06-29 09:40:00,133.99,134.12,133.58,133.58,15814.0,126.4944,126.6172,126.1074,126.1074,15814.0
2017-06-29 09:45:00,133.57,133.78,133.51,133.65,9732.0,126.0979,126.2962,126.0413,126.1735,9732.0
2017-06-29 09:50:00,133.56,133.83,133.56,133.65,15076.0,126.0885,126.3434,126.0885,126.1735,15076.0
2017-06-29 09:55:00,133.65,133.98,133.65,133.78,11872.0,126.1735,126.485,126.1735,126.2962,11872.0
2017-06-29 10:00:00,133.81,134.0,133.72,133.8,19046.0,126.3245,126.5039,126.2395,126.3151,19046.0
2017-06-29 10:05:00,133.75,133.8,133.48,133.78,15992.0,126.2679,126.3151,126.013,126.2962,15992.0
2017-06-29 10:10:00,133.79,133.88,133.54,133.54,55017.0,126.3056,126.3906,126.0696,126.0696,55017.0
2017-06-29 10:15:00,133.52,133.73,133.5,133.66,9571.0,126.0507,126.249,126.0318,126.1829,9571.0
2017-06-29 10:20:00,133.63,133.87,133.63,133.76,6616.0,126.1546,126.3811,126.1546,126.2773,6616.0
2017-06-29 10:25:00,133.76,133.96,133.56,133.93,11156.0,126.2773,126.4661,126.0885,126.4378,11156.0
2017-06-29 10:30:00,133.94,133.94,133.81,133.91,18384.0,126.4472,126.4472,126.3245,126.4189,18384.0
2017-06-29 10:35:00,133.88,133.98,133.8,133.95,20015.0,126.3906,126.485,126.3151,126.4567,20015.0
2017-06-29 10:40:00,133.94,134.25,133.9,134.23,11139.0,126.4472,126.7399,126.4095,126.721,11139.0
2017-06-29 10:45:00,134.23,134.33,134.17,134.27,9495.0,126.721,126.8154,126.6644,126.7588,9495.0
2017-06-29 10:50:00,134.28,134.28,134.09,134.24,14692.0,126.7682,126.7682,126.5888,126.7305,14692.0
2017-06-29 10:55:00,134.25,134.29,134.1,134.18,19530.0,126.7399,126.7777,126.5983,126.6738,19530.0
2017-06-29 11:00:00,134.16,134.3,134.12,134.22,9933.0,126.6549,126.7871,126.6172,126.7116,9933.0
2017-06-29 11:05:00,134.19,134.19,133.85,133.91,20241.0,126.6832,126.6832,126.3623,126.4189,20241.0
2017-06-29 11:10:00,133.89,133.89,133.65,133.77,24083.0,126.4,126.4,126.1735,126.2867,24083.0
2017-06-29 11:15:00,133.74,133.87,133.7,133.8,9025.0,126.2584,126.3811,126.2207,126.3151,9025.0
2017-06-29 11:20:00,133.77,133.87,133.64,133.74,13130.0,126.2867,126.3811,126.164,126.2584,13130.0
2017-06-29 11:25:00,133.72,133.75,133.6,133.68,17277.0,126.2395,126.2679,126.1263,126.2018,17277.0
2017-06-29 11:30:00,133.66,133.72,133.39,133.71,18787.0,126.1829,126.2395,125.928,126.2301,18787.0
2017-06-29 11:35:00,133.64,133.75,133.51,133.56,6150.0,126.164,126.2679,126.0413,126.0885,6150.0
2017-06-29 11:40:00,133.54,133.58,133.39,133.58,6286.0,126.0696,126.1074,125.928,126.1074,6286.0
2017-06-29 11:45:00,133.57,133.76,133.54,133.74,6845.0,126.0979,126.2773,126.0696,126.2584,6845.0
2017-06-29 11:50:00,133.71,133.72,133.58,133.59,8157.0,126.2301,126.2395,126.1074,126.1168,8157.0
2017-06-29 11:55:00,133.51,133.58,133.32,133.47,10530.0,126.0413,126.1074,125.8619,126.0035,10530.0
2017-06-29 12:00:00,133.48,133.56,133.29,133.47,16104.0,126.013,126.0885,125.8336,126.0035,16104.0
2017-06-29 12:05:00,133.44,133.64,133.42,133.64,10819.0,125.9752,126.164,125.9563,126.164,10819.0
2017-06-29 12:10:00,133.66,133.7,133.56,133.59,13290.0,126.1829,126.2207,126.0885,126.1168,13290.0
2017-06-29 12:15:00,133.51,133.58,133.44,133.53,8456.0,126.0413,126.1074,125.9752,126.0602,8456.0
2017-06-29 12:20:00,133.55,133.55,133.33,133.5,9152.0,126.0791,126.0791,125.8714,126.0318,9152.0
2017-06-29 12:25:00,133.47,133.49,133.33,133.47,5750.0,126.0035,126.0224,125.8714,126.0035,5750.0
2017-06-29 12:30:00,133.46,133.58,133.41,133.44,6832.0,125.9941,126.1074,125.9469,125.9752,6832.0
2017-06-29 12:35:00,133.4,133.57,133.4,133.48,5000.0,125.9374,126.0979,125.9374,126.013,5000.0
2017-06-29 12:40:00,133.46,133.55,133.33,133.52,5325.0,125.9941,126.0791,125.8714,126.0507,5325.0
2017-06-29 12:45:00,133.49,133.49,133.23,133.23,7385.0,126.0224,126.0224,125.777,125.777,7385.0
2017-06-29 12:50:00,133.26,133.28,133.14,133.22,4225.0,125.8053,125.8242,125.692,125.7675,4225.0
2017-06-29 12:55:00,133.17,133.21,132.91,132.91,8190.0,125.7203,125.7581,125.4749,125.4749,8190.0
2017-06-29 13:00:00,132.92,133.1,132.88,132.95,6196.0,125.4843,125.6542,125.4465,125.5126,6196.0
2017-06-29 13:05:00,132.94,133.01,132.79,132.87,4400.0,125.5032,125.5693,125.3616,125.4371,4400.0
2017-06-29 13:10:00,132.89,132.89,132.64,132.68,6286.0,125.456,125.456,125.22,125.2577,6286.0
2017-06-29 13:15:00,132.66,132.81,132.65,132.73,6672.0,125.2388,125.3804,125.2294,125.3049,6672.0
2017-06-29 13:20:00,132.71,132.74,132.58,132.63,4747.0,125.286,125.3144,125.1633,125.2105,4747.0
2017-06-29 13:25:00,132.63,132.63,132.35,132.42,9489.0,125.2105,125.2105,124.9462,125.0123,9489.0
2017-06-29 13:30:00,132.44,132.81,132.43,132.77,10077.0,125.0311,125.3804,125.0217,125.3427,10077.0
2017-06-29 13:35:00,132.73,132.81,132.64,132.74,9214.0,125.3049,125.3804,125.22,125.3144,9214.0
2017-06-29 13:40:00,132.73,132.73,132.47,132.57,8900.0,125.3049,125.3049,125.0595,125.1539,8900.0
2017-06-29 13:45:00,132.54,132.57,132.43,132.43,10534.0,125.1256,125.1539,125.0217,125.0217,10534.0
2017-06-29 13:50:00,132.47,132.52,132.36,132.45,8455.0,125.0595,125.1067,124.9556,125.0406,8455.0
2017-06-29 13:55:00,132.43,132.62,132.37,132.61,7023.0,125.0217,125.2011,124.9651,125.1916,7023.0
2017-06-29 14:00:00,132.53,132.57,132.4,132.54,7771.0,125.1161,125.1539,124.9934,125.1256,7771.0
2017-06-29 14:05:00,132.55,132.79,132.55,132.67,12702.0,125.135,125.3616,125.135,125.2483,12702.0
2017-06-29 14:10:00,132.67,132.81,132.67,132.77,11476.0,125.2483,125.3804,125.2483,125.3427,11476.0
2017-06-29 14:15:00,132.81,132.84,132.66,132.73,26589.0,125.3804,125.4088,125.2388,125.3049,26589.0
2017-06-29 14:20:00,132.73,132.82,132.71,132.77,13494.0,125.3049,125.3899,125.286,125.3427,13494.0
2017-06-29 14:25:00,132.78,132.81,132.74,132.79,13070.0,125.3521,125.3804,125.3144,125.3616,13070.0
2017-06-29 14:30:00,132.74,132.92,132.74,132.89,16615.0,125.3144,125.4843,125.3144,125.456,16615.0
2017-06-29 14:35:00,132.9,132.93,132.82,132.93,12709.0,125.4654,125.4937,125.3899,125.4937,12709.0
2017-06-29 14:40:00,132.95,133.0,132.9,132.93,13470.0,125.5126,125.5598,125.4654,125.4937,13470.0
2017-06-29 14:45:00,132.92,132.93,132.81,132.81,14783.0,125.4843,125.4937,125.3804,125.3804,14783.0
2017-06-29 14:50:00,132.81,132.82,132.71,132.79,18307.0,125.3804,125.3899,125.286,125.3616,18307.0
2017-06-29 14:55:00,132.81,132.84,132.72,132.82,16653.0,125.3804,125.4088,125.2955,125.3899,16653.0
2017-06-29 15:00:00,132.82,133.07,132.79,133.0,11014.0,125.3899,125.6259,125.3616,125.5598,11014.0
2017-06-29 15:05:00,133.03,133.1,133.01,133.07,11251.0,125.5881,125.6542,125.5693,125.6259,11251.0
2017-06-29 15:10:00,133.07,133.07,132.99,133.01,20516.0,125.6259,125.6259,125.5504,125.5693,20516.0
2017-06-29 15:15:00,133.02,133.27,133.01,133.27,20768.0,125.5787,125.8147,125.5693,125.8147,20768.0
2017-06-29 15:20:00,133.28,133.29,133.12,133.12,23975.0,125.8242,125.8336,125.6731,125.6731,23975.0
2017-06-29 15:25:00,133.14,133.16,133.05,133.15,27428.0,125.692,125.7109,125.607,125.7014,27428.0
2017-06-29 15:30:00,133.16,133.35,133.13,133.33,22321.0,125.7109,125.8902,125.6825,125.8714,22321.0
2017-06-29 15:35:00,133.32,133.38,133.18,133.37,20913.0,125.8619,125.9186,125.7297,125.9091,20913.0
2017-06-29 15:40:00,133.35,133.35,133.1,133.1,28541.0,125.8902,125.8902,125.6542,125.6542,28541.0
2017-06-29 15:45:00,133.12,133.15,132.89,132.91,29747.0,125.6731,125.7014,125.456,125.4749,29747.0
2017-06-29 15:50:00,132.9,133.24,132.89,133.16,70510.0,125.4654,125.7864,125.456,125.7109,70510.0
2017-06-29 15:55:00,133.16,133.24,133.04,133.05,182229.0,125.7109,125.7864,125.5976,125.607,182229.0
2017-06-30 09:30:00,133.69,133.8,133.4,133.59,110291.0,126.2112,126.3151,125.9374,126.1168,110291.0
2017-06-30 09:35:00,133.62,134.5,133.61,134.49,16214.0,126.1451,126.9759,126.1357,126.9665,16214.0
2017-06-30 09:40:00,134.44,134.55,134.28,134.42,17363.0,126.9193,127.0231,126.7682,126.9004,17363.0
2017-06-30 09:45:00,134.39,134.76,134.36,134.59,30929.0,126.8721,127.2214,126.8437,127.0609,30929.0
2017-06-30 09:50:00,134.6,134.78,134.15,134.15,23345.0,127.0703,127.2402,126.6455,126.6455,23345.0
2017-06-30 09:55:00,133.98,134.26,133.87,133.87,27354.0,126.485,126.7493,126.3811,126.3811,27354.0
2017-06-30 10:00:00,133.92,134.12,133.75,133.78,14779.0,126.4284,126.6172,126.2679,126.2962,14779.0
2017-06-30 10:05:00,133.75,133.98,133.71,133.86,10930.0,126.2679,126.485,126.2301,126.3717,10930.0
2017-06-30 10:10:00,133.84,134.07,133.79,133.85,14692.0,126.3528,126.57,126.3056,126.3623,14692.0
2017-06-30 10:15:00,133.8,133.95,133.74,133.93,14813.0,126.3151,126.4567,126.2584,126.4378,14813.0
2017-06-30 10:20:00,133.96,134.05,133.8,134.05,10468.0,126.4661,126.5511,126.3151,126.5511,10468.0
2017-06-30 10:25:00,134.08,134.2,133.99,134.01,13533.0,126.5794,126.6927,126.4944,126.5133,13533.0
2017-06-30 10:30:00,134.05,134.21,134.04,134.09,14401.0,126.5511,126.7021,126.5416,126.5888,14401.0
2017-06-30 10:35:00,134.12,134.2,133.93,134.0,21294.0,126.6172,126.6927,126.4378,126.5039,21294.0
2017-06-30 10:40:00,133.99,134.05,133.77,133.84,18097.0,126.4944,126.5511,126.2867,126.3528,18097.0
2017-06-30 10:45:00,133.85,133.88,133.71,133.8,9446.0,126.3623,126.3906,126.2301,126.3151,9446.0
2017-06-30 10:50:00,133.78,133.82,133.6,133.64,18568.0,126.2962,126.3339,126.1263,126.164,18568.0
2017-06-30 10:55:00,133.59,133.69,133.52,133.62,31160.0,126.1168,126.2112,126.0507,126.1451,31160.0
2017-06-30 11:00:00,133.61,133.61,133.26,133.3,18643.0,126.1357,126.1357,125.8053,125.843,18643.0
2017-06-30 11:05:00,133.31,133.37,133.19,133.3,17998.0,125.8525,125.9091,125.7392,125.843,17998.0
2017-06-30 11:10:00,133.33,133.41,133.18,133.19,17670.0,125.8714,125.9469,125.7297,125.7392,17670.0
2017-06-30 11:15:00,133.21,133.28,133.12,133.16,17233.0,125.7581,125.8242,125.6731,125.7109,17233.0
2017-06-30 11:20:00,133.18,133.35,133.14,133.34,13107.0,125.7297,125.8902,125.692,125.8808,13107.0
2017-06-30 11:25:00,133.33,133.34,133.18,133.24,10738.0,125.8714,125.8808,125.7297,125.7864,10738.0
2017-06-30 11:30:00,133.25,133.32,133.16,133.32,6999.0,125.7958,125.8619,125.7109,125.8619,6999.0
2017-06-30 11:35:00,133.33,133.48,133.33,133.34,7400.0,125.8714,126.013,125.8714,125.8808,7400.0
2017-06-30 11:40:00,133.35,133.64,133.35,133.58,7522.0,125.8902,126.164,125.8902,126.1074,7522.0
2017-06-30 11:45:00,133.54,133.68,133.52,133.65,5614.0,126.0696,126.2018,126.0507,126.1735,5614.0
2017-06-30 11:50:00,133.63,133.64,133.54,133.61,6884.0,126.1546,126.164,126.0696,126.1357,6884.0
2017-06-30 11:55:00,133.6,133.63,133.46,133.47,8948.0,126.1263,126.1546,125.9941,126.0035,8948.0
2017-06-30 12:00:00,133.47,133.52,133.41,133.44,10442.0,126.0035,126.0507,125.9469,125.9752,10442.0
2017-06-30 12:05:00,133.45,133.48,133.37,133.45,11804.0,125.9846,126.013,125.9091,125.9846,11804.0
2017-06-30 12:10:00,133.47,133.57,133.47,133.51,5000.0,126.0035,126.0979,126.0035,126.0413,5000.0
2017-06-30 12:15:00,133.52,133.54,133.42,133.45,14605.0,126.0507,126.0696,125.9563,125.9846,14605.0
2017-06-30 12:20:00,133.46,133.5,133.34,133.46,8806.0,125.9941,126.0318,125.8808,125.9941,8806.0
2017-06-30 12:25:00,133.48,133.53,133.46,133.49,7311.0,126.013,126.0602,125.9941,126.0224,7311.0
2017-06-30 12:30:00,133.46,133.48,133.45,133.48,3003.0,125.9941,126.013,125.9846,126.013,3003.0
2017-06-30 12:35:00,133.44,133.48,133.4,133.4,6903.0,125.9752,126.013,125.9374,125.9374,6903.0
2017-06-30 12:40:00,133.37,133.43,133.37,133.42,10670.0,125.9091,125.9658,125.9091,125.9563,10670.0
2017-06-30 12:45:00,133.41,133.42,133.37,133.38,4500.0,125.9469,125.9563,125.9091,125.9186,4500.0
2017-06-30 12:50:00,133.38,133.44,133.37,133.41,7864.0,125.9186,125.9752,125.9091,125.9469,7864.0
2017-06-30 12:55:00,133.44,133.53,133.44,133.53,6843.0,125.9752,126.0602,125.9752,126.0602,6843.0
2017-06-30 13:00:00,133.52,133.55,133.41,133.43,13326.0,126.0507,126.0791,125.9469,125.9658,13326.0
2017-06-30 13:05:00,133.42,133.42,133.35,133.37,6485.0,125.9563,125.9563,125.8902,125.9091,6485.0
2017-06-30 13:10:00,133.35,133.35,133.31,133.31,2434.0,125.8902,125.8902,125.8525,125.8525,2434.0
2017-06-30 13:15:00,133.32,133.35,133.31,133.32,7230.0,125.8619,125.8902,125.8525,125.8619,7230.0
2017-06-30 13:20:00,133.32,133.45,133.32,133.43,11535.0,125.8619,125.9846,125.8619,125.9658,11535.0
2017-06-30 13:25:00,133.42,133.42,133.33,133.41,6797.0,125.9563,125.9563,125.8714,125.9469,6797.0
2017-06-30 13:30:00,133.43,133.46,133.39,133.4,4120.0,125.9658,125.9941,125.928,125.9374,4120.0
2017-06-30 13:35:00,133.44,133.57,133.42,133.52,7895.0,125.9752,126.0979,125.9563,126.0507,7895.0
2017-06-30 13:40:00,133.52,133.52,133.48,133.49,5200.0,126.0507,126.0507,126.013,126.0224,5200.0
2017-06-30 13:45:00,133.48,133.53,133.46,133.46,4839.0,126.013,126.0602,125.9941,125.9941,4839.0
2017-06-30 13:50:00,133.46,133.52,133.46,133.47,7538.0,125.9941,126.0507,125.9941,126.0035,7538.0
2017-06-30 13:55:00,133.48,133.57,133.48,133.52,10239.0,126.013,126.0979,126.013,126.0507,10239.0
2017-06-30 14:00:00,133.52,133.52,133.41,133.41,7278.0,126.0507,126.0507,125.9469,125.9469,7278.0
2017-06-30 14:05:00,133.41,133.48,133.39,133.4,10685.0,125.9469,126.013,125.928,125.9374,10685.0
2017-06-30 14:10:00,133.41,133.55,133.41,133.5,7986.0,125.9469,126.0791,125.9469,126.0318,7986.0
2017-06-30 14:15:00,133.48,133.55,133.44,133.55,9053.0,126.013,126.0791,125.9752,126.0791,9053.0
2017-06-30 14:20:00,133.56,133.57,133.45,133.46,9872.0,126.0885,126.0979,125.9846,125.9941,9872.0
2017-06-30 14:25:00,133.47,133.57,133.42,133.46,10381.0,126.0035,126.0979,125.9563,125.9941,10381.0
2017-06-30 14:30:00,133.45,133.46,133.41,133.42,6576.0,125.9846,125.9941,125.9469,125.9563,6576.0
2017-06-30 14:35:00,133.37,133.42,133.37,133.41,8135.0,125.9091,125.9563,125.9091,125.9469,8135.0
2017-06-30 14:40:00,133.41,133.42,133.37,133.39,13455.0,125.9469,125.9563,125.9091,125.928,13455.0
2017-06-30 14:45:00,133.36,133.45,133.34,133.41,12709.0,125.8997,125.9846,125.8808,125.9469,12709.0
2017-06-30 14:50:00,133.41,133.44,133.39,133.4,16441.0,125.9469,125.9752,125.928,125.9374,16441.0
2017-06-30 14:55:00,133.41,133.43,133.34,133.34,10100.0,125.9469,125.9658,125.8808,125.8808,10100.0
2017-06-30 15:00:00,133.36,133.38,133.29,133.3,16560.0,125.8997,125.9186,125.8336,125.843,16560.0
2017-06-30 15:05:00,133.32,133.42,133.31,133.39,10361.0,125.8619,125.9563,125.8525,125.928,10361.0
2017-06-30 15:10:00,133.38,133.38,133.18,133.21,14674.0,125.9186,125.9186,125.7297,125.7581,14674.0
2017-06-30 15:15:00,133.19,133.28,133.19,133.25,11539.0,125.7392,125.8242,125.7392,125.7958,11539.0
2017-06-30 15:20:00,133.25,133.42,133.25,133.35,18330.0,125.7958,125.9563,125.7958,125.8902,18330.0
2017-06-30 15:25:00,133.36,133.39,133.29,133.37,11506.0,125.8997,125.928,125.8336,125.9091,11506.0
2017-06-30 15:30:00,133.37,133.39,133.23,133.27,21342.0,125.9091,125.928,125.777,125.8147,21342.0
2017-06-30 15:35:00,133.27,133.3,133.24,133.25,15079.0,125.8147,125.843,125.7864,125.7958,15079.0
2017-06-30 15:40:00,133.25,133.3,133.25,133.28,28548.0,125.7958,125.843,125.7958,125.8242,28548.0
2017-06-30 15:45:00,133.29,133.38,133.28,133.3,33578.0,125.8336,125.9186,125.8242,125.843,33578.0
2017-06-30 15:50:00,133.3,133.3,133.11,133.12,46630.0,125.843,125.843,125.6637,125.6731,46630.0
2017-06-30 15:55:00,133.11,133.11,132.78,132.81,88444.0,125.6637,125.6637,125.3521,125.3804,88444.0
2017-07-03 09:30:00,133.82,133.83,133.18,133.19,19908.0,126.3339,126.3434,125.7297,125.7392,19908.0
2017-07-03 09:35:00,133.23,133.36,132.8,132.8,9031.0,125.777,125.8997,125.371,125.371,9031.0
2017-07-03 09:40:00,132.87,133.09,132.73,132.96,9976.0,125.4371,125.6448,125.3049,125.5221,9976.0
2017-07-03 09:45:00,133.0,133.25,132.95,133.13,12881.0,125.5598,125.7958,125.5126,125.6825,12881.0
2017-07-03 09:50:00,133.11,133.34,133.07,133.07,10908.0,125.6637,125.8808,125.6259,125.6259,10908.0
2017-07-03 09:55:00,133.11,133.13,132.9,133.07,8661.0,125.6637,125.6825,125.4654,125.6259,8661.0
2017-07-03 10:00:00,133.11,133.23,132.99,133.03,14878.0,125.6637,125.777,125.5504,125.5881,14878.0
2017-07-03 10:05:00,133.0,133.19,132.99,133.15,10020.0,125.5598,125.7392,125.5504,125.7014,10020.0
2017-07-03 10:10:00,133.17,133.28,133.08,133.08,13825.0,125.7203,125.8242,125.6353,125.6353,13825.0
2017-07-03 10:15:00,133.08,133.19,132.9,133.01,10212.0,125.6353,125.7392,125.4654,125.5693,10212.0
2017-07-03 10:20:00,133.03,133.1,132.93,133.05,16200.0,125.5881,125.6542,125.4937,125.607,16200.0
2017-07-03 10:25:00,133.07,133.07,132.83,132.95,15574.0,125.6259,125.6259,125.3993,125.5126,15574.0
2017-07-03 10:30:00,132.95,133.1,132.83,132.84,9600.0,125.5126,125.6542,125.3993,125.4088,9600.0
2017-07-03 10:35:00,132.77,132.77,132.63,132.73,8746.0,125.3427,125.3427,125.2105,125.3049,8746.0
2017-07-03 10:40:00,132.74,132.84,132.67,132.75,9711.0,125.3144,125.4088,125.2483,125.3238,9711.0
2017-07-03 10:45:00,132.8,132.81,132.68,132.69,7500.0,125.371,125.3804,125.2577,125.2672,7500.0
2017-07-03 10:50:00,132.66,132.78,132.63,132.69,12983.0,125.2388,125.3521,125.2105,125.2672,12983.0
2017-07-03 10:55:00,132.72,132.77,132.51,132.52,7378.0,125.2955,125.3427,125.0972,125.1067,7378.0
2017-07-03 11:00:00,132.51,132.58,132.47,132.54,10100.0,125.0972,125.1633,125.0595,125.1256,10100.0
2017-07-03 11:05:00,132.56,132.59,132.25,132.45,9690.0,125.1444,125.1728,124.8518,125.0406,9690.0
2017-07-03 11:10:00,132.47,132.6,132.43,132.6,7826.0,125.0595,125.1822,125.0217,125.1822,7826.0
2017-07-03 11:15:00,132.59,132.66,132.42,132.42,9300.0,125.1728,125.2388,125.0123,125.0123,9300.0
2017-07-03 11:20:00,132.44,132.59,132.44,132.53,10623.0,125.0311,125.1728,125.0311,125.1161,10623.0
2017-07-03 11:25:00,132.53,132.7,132.5,132.7,6806.0,125.1161,125.2766,125.0878,125.2766,6806.0
2017-07-03 11:30:00,132.74,132.79,132.69,132.75,7771.0,125.3144,125.3616,125.2672,125.3238,7771.0
2017-07-03 11:35:00,132.74,132.75,132.56,132.62,6274.0,125.3144,125.3238,125.1444,125.2011,6274.0
2017-07-03 11:40:00,132.62,132.68,132.59,132.59,7373.0,125.2011,125.2577,125.1728,125.1728,7373.0
2017-07-03 11:45:00,132.61,132.62,132.56,132.56,10843.0,125.1916,125.2011,125.1444,125.1444,10843.0
2017-07-03 11:50:00,132.54,132.55,132.43,132.53,10862.0,125.1256,125.135,125.0217,125.1161,10862.0
2017-07-03 11:55:00,132.55,132.69,132.52,132.69,6300.0,125.135,125.2672,125.1067,125.2672,6300.0
2017-07-03 12:00:00,132.68,132.68,132.5,132.53,9183.0,125.2577,125.2577,125.0878,125.1161,9183.0
2017-07-03 12:05:00,132.53,132.54,132.34,132.34,8305.0,125.1161,125.1256,124.9367,124.9367,8305.0
2017-07-03 12:10:00,132.33,132.35,132.2,132.25,5699.0,124.9273,124.9462,124.8046,124.8518,5699.0
2017-07-03 12:15:00,132.2,132.25,132.07,132.14,11767.0,124.8046,124.8518,124.6818,124.7479,11767.0
2017-07-03 12:20:00,132.16,132.2,132.05,132.17,6189.0,124.7668,124.8046,124.663,124.7762,6189.0
2017-07-03 12:25:00,132.17,132.27,132.17,132.22,8420.0,124.7762,124.8707,124.7762,124.8235,8420.0
2017-07-03 12:30:00,132.22,132.24,132.15,132.15,9124.0,124.8235,124.8423,124.7574,124.7574,9124.0
2017-07-03 12:35:00,132.11,132.15,131.95,131.95,14430.0,124.7196,124.7574,124.5686,124.5686,14430.0
2017-07-03 12:40:00,131.88,131.93,131.79,131.79,9595.0,124.5025,124.5497,124.4175,124.4175,9595.0
2017-07-03 12:45:00,131.81,131.85,131.75,131.78,13576.0,124.4364,124.4742,124.3797,124.4081,13576.0
2017-07-03 12:50:00,131.78,132.0,131.78,131.89,23232.0,124.4081,124.6158,124.4081,124.5119,23232.0
2017-07-03 12:55:00,131.89,131.91,131.64,131.68,53976.0,124.5119,124.5308,124.2759,124.3137,53976.0
2017-07-05 09:30:00,131.91,132.73,131.61,132.34,27847.0,124.5308,125.3049,124.2476,124.9367,27847.0
2017-07-05 09:35:00,132.3,132.89,131.84,132.81,10828.0,124.899,125.456,124.4647,125.3804,10828.0
2017-07-05 09:40:00,132.69,132.7,132.15,132.2,15050.0,125.2672,125.2766,124.7574,124.8046,15050.0
2017-07-05 09:45:00,132.15,132.25,131.79,131.79,14750.0,124.7574,124.8518,124.4175,124.4175,14750.0
2017-07-05 09:50:00,131.81,131.96,131.67,131.67,11830.0,124.4364,124.578,124.3042,124.3042,11830.0
2017-07-05 09:55:00,131.61,131.61,131.3,131.43,9841.0,124.2476,124.2476,123.9549,124.0776,9841.0
2017-07-05 10:00:00,131.4,131.55,131.26,131.38,11843.0,124.0493,124.1909,123.9172,124.0304,11843.0
2017-07-05 10:05:00,131.43,131.6,131.36,131.44,8864.0,124.0776,124.2381,124.0116,124.0871,8864.0
2017-07-05 10:10:00,131.45,131.59,131.42,131.47,12100.0,124.0965,124.2287,124.0682,124.1154,12100.0
2017-07-05 10:15:00,131.5,131.5,131.34,131.42,16840.0,124.1437,124.1437,123.9927,124.0682,16840.0
2017-07-05 10:20:00,131.43,131.87,131.42,131.79,15003.0,124.0776,124.493,124.0682,124.4175,15003.0
2017-07-05 10:25:00,131.76,131.79,131.57,131.74,8059.0,124.3892,124.4175,124.2098,124.3703,8059.0
2017-07-05 10:30:00,131.74,132.31,131.74,132.31,16361.0,124.3703,124.9084,124.3703,124.9084,16361.0
2017-07-05 10:35:00,132.29,132.44,132.29,132.4,16101.0,124.8895,125.0311,124.8895,124.9934,16101.0
2017-07-05 10:40:00,132.4,132.75,132.38,132.72,75806.0,124.9934,125.3238,124.9745,125.2955,75806.0
2017-07-05 10:45:00,132.71,132.87,132.47,132.49,15734.0,125.286,125.4371,125.0595,125.0783,15734.0
2017-07-05 10:50:00,132.45,132.54,132.4,132.54,46976.0,125.0406,125.1256,124.9934,125.1256,46976.0
2017-07-05 10:55:00,132.49,132.51,132.41,132.43,37580.0,125.0783,125.0972,125.0028,125.0217,37580.0
2017-07-05 11:00:00,132.44,132.65,132.38,132.39,18334.0,125.0311,125.2294,124.9745,124.9839,18334.0
2017-07-05 11:05:00,132.39,132.39,132.19,132.31,9252.0,124.9839,124.9839,124.7951,124.9084,9252.0
2017-07-05 11:10:00,132.29,132.32,132.23,132.31,5000.0,124.8895,124.9179,124.8329,124.9084,5000.0
2017-07-05 11:15:00,132.32,132.34,132.15,132.16,5064.0,124.9179,124.9367,124.7574,124.7668,5064.0
2017-07-05 11:20:00,132.16,132.26,132.15,132.16,6051.0,124.7668,124.8612,124.7574,124.7668,6051.0
2017-07-05 11:25:00,132.16,132.37,132.13,132.36,9630.0,124.7668,124.9651,124.7385,124.9556,9630.0
2017-07-05 11:30:00,132.33,132.33,132.09,132.09,12910.0,124.9273,124.9273,124.7007,124.7007,12910.0
2017-07-05 11:35:00,132.08,132.08,131.91,131.98,12233.0,124.6913,124.6913,124.5308,124.5969,12233.0
2017-07-05 11:40:00,131.99,132.12,131.9,131.9,6787.0,124.6063,124.729,124.5214,124.5214,6787.0
2017-07-05 11:45:00,131.92,132.01,131.9,131.91,6384.0,124.5402,124.6252,124.5214,124.5308,6384.0
2017-07-05 11:50:00,131.9,131.97,131.9,131.97,8531.0,124.5214,124.5874,124.5214,124.5874,8531.0
2017-07-05 11:55:00,131.93,131.93,131.81,131.89,5400.0,124.5497,124.5497,124.4364,124.5119,5400.0
2017-07-05 12:00:00,131.91,131.95,131.81,131.9,8582.0,124.5308,124.5686,124.4364,124.5214,8582.0
2017-07-05 12:05:00,131.88,131.88,131.77,131.77,1400.0,124.5025,124.5025,124.3986,124.3986,1400.0
2017-07-05 12:10:00,131.82,131.85,131.77,131.79,7200.0,124.4458,124.4742,124.3986,124.4175,7200.0
2017-07-05 12:15:00,131.78,131.89,131.78,131.88,5130.0,124.4081,124.5119,124.4081,124.5025,5130.0
2017-07-05 12:20:00,131.88,131.91,131.83,131.83,4496.0,124.5025,124.5308,124.4553,124.4553,4496.0
2017-07-05 12:25:00,131.84,131.84,131.73,131.74,6325.0,124.4647,124.4647,124.3609,124.3703,6325.0
2017-07-05 12:30:00,131.73,131.75,131.68,131.68,3300.0,124.3609,124.3797,124.3137,124.3137,3300.0
2017-07-05 12:35:00,131.66,131.74,131.64,131.66,5893.0,124.2948,124.3703,124.2759,124.2948,5893.0
2017-07-05 12:40:00,131.64,131.67,131.62,131.63,3400.0,124.2759,124.3042,124.257,124.2665,3400.0
2017-07-05 12:45:00,131.6,131.65,131.6,131.62,7925.0,124.2381,124.2853,124.2381,124.257,7925.0
2017-07-05 12:50:00,131.62,131.62,131.55,131.57,7000.0,124.257,124.257,124.1909,124.2098,7000.0
2017-07-05 12:55:00,131.59,131.61,131.54,131.54,3639.0,124.2287,124.2476,124.1815,124.1815,3639.0
2017-07-05 13:00:00,131.53,131.58,131.53,131.56,8788.0,124.1721,124.2193,124.1721,124.2004,8788.0
2017-07-05 13:05:00,131.56,131.65,131.56,131.65,2500.0,124.2004,124.2853,124.2004,124.2853,2500.0
2017-07-05 13:10:00,131.67,131.75,131.67,131.75,3800.0,124.3042,124.3797,124.3042,124.3797,3800.0
2017-07-05 13:15:00,131.75,131.86,131.72,131.78,5086.0,124.3797,124.4836,124.3514,124.4081,5086.0
2017-07-05 13:20:00,131.77,131.9,131.75,131.85,3737.0,124.3986,124.5214,124.3797,124.4742,3737.0
2017-07-05 13:25:00,131.87,131.92,131.83,131.87,3029.0,124.493,124.5402,124.4553,124.493,3029.0
2017-07-05 13:30:00,131.87,131.98,131.87,131.97,5336.0,124.493,124.5969,124.493,124.5874,5336.0
2017-07-05 13:35:00,131.95,132.05,131.95,131.99,2900.0,124.5686,124.663,124.5686,124.6063,2900.0
2017-07-05 13:40:00,131.98,132.03,131.98,132.03,5000.0,124.5969,124.6441,124.5969,124.6441,5000.0
2017-07-05 13:45:00,132.0,132.1,131.98,132.02,7500.0,124.6158,124.7102,124.5969,124.6346,7500.0
2017-07-05 13:50:00,131.98,131.98,131.89,131.91,7525.0,124.5969,124.5969,124.5119,124.5308,7525.0
2017-07-05 13:55:00,131.95,132.06,131.95,132.02,3800.0,124.5686,124.6724,124.5686,124.6346,3800.0
2017-07-05 14:00:00,132.05,132.21,131.96,132.0,7084.0,124.663,124.814,124.578,124.6158,7084.0
2017-07-05 14:05:00,132.01,132.17,131.8,131.87,7701.0,124.6252,124.7762,124.4269,124.493,7701.0
2017-07-05 14:10:00,131.84,131.88,131.76,131.83,3783.0,124.4647,124.5025,124.3892,124.4553,3783.0
2017-07-05 14:15:00,131.86,131.93,131.84,131.93,2300.0,124.4836,124.5497,124.4647,124.5497,2300.0
2017-07-05 14:20:00,131.93,131.93,131.81,131.92,6220.0,124.5497,124.5497,124.4364,124.5402,6220.0
2017-07-05 14:25:00,131.96,132.08,131.93,132.05,6925.0,124.578,124.6913,124.5497,124.663,6925.0
2017-07-05 14:30:00,132.03,132.33,132.01,132.33,8663.0,124.6441,124.9273,124.6252,124.9273,8663.0
2017-07-05 14:35:00,132.27,132.3,132.19,132.22,6487.0,124.8707,124.899,124.7951,124.8235,6487.0
2017-07-05 14:40:00,132.22,132.25,132.12,132.18,11626.0,124.8235,124.8518,124.729,124.7857,11626.0
2017-07-05 14:45:00,132.15,132.25,132.09,132.14,6900.0,124.7574,124.8518,124.7007,124.7479,6900.0
2017-07-05 14:50:00,132.13,132.15,132.02,132.04,8579.0,124.7385,124.7574,124.6346,124.6535,8579.0
2017-07-05 14:55:00,132.02,132.03,131.95,131.95,4472.0,124.6346,124.6441,124.5686,124.5686,4472.0
2017-07-05 15:00:00,131.98,132.02,131.9,131.9,13922.0,124.5969,124.6346,124.5214,124.5214,13922.0
2017-07-05 15:05:00,131.92,131.98,131.9,131.94,8413.0,124.5402,124.5969,124.5214,124.5591,8413.0
2017-07-05 15:10:00,131.95,132.07,131.91,132.07,7800.0,124.5686,124.6818,124.5308,124.6818,7800.0
2017-07-05 15:15:00,132.08,132.13,132.03,132.08,7856.0,124.6913,124.7385,124.6441,124.6913,7856.0
2017-07-05 15:20:00,132.08,132.09,131.97,131.97,8257.0,124.6913,124.7007,124.5874,124.5874,8257.0
2017-07-05 15:25:00,131.96,132.07,131.96,132.07,7798.0,124.578,124.6818,124.578,124.6818,7798.0
2017-07-05 15:30:00,132.08,132.16,132.08,132.13,8671.0,124.6913,124.7668,124.6913,124.7385,8671.0
2017-07-05 15:35:00,132.13,132.15,132.07,132.08,11181.0,124.7385,124.7574,124.6818,124.6913,11181.0
2017-07-05 15:40:00,132.08,132.23,132.08,132.22,13899.0,124.6913,124.8329,124.6913,124.8235,13899.0
2017-07-05 15:45:00,132.22,132.24,132.18,132.22,16487.0,124.8235,124.8423,124.7857,124.8235,16487.0
2017-07-05 15:50:00,132.21,132.21,131.94,131.96,41521.0,124.814,124.814,124.5591,124.578,41521.0
2017-07-05 15:55:00,131.96,132.01,131.89,132.01,68198.0,124.578,124.6252,124.5119,124.6252,68198.0
2017-07-06 09:30:00,130.89,131.25,130.37,130.91,22297.0,123.8883,124.2291,123.3961,123.9073,22297.0
2017-07-06 09:35:00,131.11,131.16,130.37,130.41,11559.0,124.0966,124.1439,123.3961,123.434,11559.0
2017-07-06 09:40:00,130.49,130.76,130.42,130.5,13760.0,123.5097,123.7653,123.4435,123.5192,13760.0
2017-07-06 09:45:00,130.62,130.71,130.33,130.46,15014.0,123.6328,123.7179,123.3583,123.4813,15014.0
2017-07-06 09:50:00,130.48,130.65,130.42,130.61,5807.0,123.5003,123.6612,123.4435,123.6233,5807.0
2017-07-06 09:55:00,130.61,130.76,130.45,130.7,14524.0,123.6233,123.7653,123.4719,123.7085,14524.0
2017-07-06 10:00:00,130.68,130.76,130.47,130.49,12351.0,123.6896,123.7653,123.4908,123.5097,12351.0
2017-07-06 10:05:00,130.43,130.51,130.26,130.35,7896.0,123.4529,123.5286,123.292,123.3772,7896.0
2017-07-06 10:10:00,130.34,130.47,130.31,130.46,4507.0,123.3677,123.4908,123.3393,123.4813,4507.0
2017-07-06 10:15:00,130.45,130.51,130.33,130.44,24523.0,123.4719,123.5286,123.3583,123.4624,24523.0
2017-07-06 10:20:00,130.42,130.47,130.3,130.36,14642.0,123.4435,123.4908,123.3299,123.3867,14642.0
2017-07-06 10:25:00,130.44,130.51,130.37,130.44,22308.0,123.4624,123.5286,123.3961,123.4624,22308.0
2017-07-06 10:30:00,130.46,130.52,130.37,130.45,15206.0,123.4813,123.5381,123.3961,123.4719,15206.0
2017-07-06 10:35:00,130.43,130.75,130.39,130.75,10025.0,123.4529,123.7558,123.4151,123.7558,10025.0
2017-07-06 10:40:00,130.75,130.87,130.73,130.81,5414.0,123.7558,123.8694,123.7369,123.8126,5414.0
2017-07-06 10:45:00,130.81,130.92,130.74,130.89,15834.0,123.8126,123.9167,123.7463,123.8883,15834.0
2017-07-06 10:50:00,130.91,131.07,130.86,131.06,6166.0,123.9073,124.0587,123.8599,124.0492,6166.0
2017-07-06 10:55:00,131.05,131.11,131.03,131.05,29045.0,124.0398,124.0966,124.0208,124.0398,29045.0
2017-07-06 11:00:00,131.03,131.03,130.82,130.82,19328.0,124.0208,124.0208,123.8221,123.8221,19328.0
2017-07-06 11:05:00,130.84,131.07,130.84,131.01,7578.0,123.841,124.0587,123.841,124.0019,7578.0
2017-07-06 11:10:00,131.03,131.04,130.92,130.92,5512.0,124.0208,124.0303,123.9167,123.9167,5512.0
2017-07-06 11:15:00,130.95,131.01,130.93,130.95,4207.0,123.9451,124.0019,123.9262,123.9451,4207.0
2017-07-06 11:20:00,130.95,131.07,130.95,131.01,21736.0,123.9451,124.0587,123.9451,124.0019,21736.0
2017-07-06 11:25:00,131.07,131.07,131.03,131.04,16876.0,124.0587,124.0587,124.0208,124.0303,16876.0
2017-07-06 11:30:00,131.07,131.23,131.05,131.22,15687.0,124.0587,124.2101,124.0398,124.2007,15687.0
2017-07-06 11:35:00,131.22,131.35,131.19,131.35,42608.0,124.2007,124.3237,124.1723,124.3237,42608.0
2017-07-06 11:40:00,131.37,131.52,131.34,131.52,5500.0,124.3426,124.4846,124.3142,124.4846,5500.0
2017-07-06 11:45:00,131.53,131.53,131.33,131.35,5510.0,124.4941,124.4941,124.3048,124.3237,5510.0
2017-07-06 11:50:00,131.37,131.48,131.36,131.4,14844.0,124.3426,124.4468,124.3332,124.371,14844.0
2017-07-06 11:55:00,131.43,131.51,131.37,131.45,11392.0,124.3994,124.4752,124.3426,124.4184,11392.0
2017-07-06 12:00:00,131.46,131.52,131.42,131.49,4504.0,124.4278,124.4846,124.39,124.4562,4504.0
2017-07-06 12:05:00,131.51,131.6,131.5,131.6,6500.0,124.4752,124.5603,124.4657,124.5603,6500.0
2017-07-06 12:10:00,131.58,131.6,131.53,131.53,2305.0,124.5414,124.5603,124.4941,124.4941,2305.0
2017-07-06 12:15:00,131.52,131.56,131.51,131.54,3342.0,124.4846,124.5225,124.4752,124.5035,3342.0
2017-07-06 12:20:00,131.53,131.56,131.5,131.51,7331.0,124.4941,124.5225,124.4657,124.4752,7331.0
2017-07-06 12:25:00,131.49,131.51,131.44,131.46,9093.0,124.4562,124.4752,124.4089,124.4278,9093.0
2017-07-06 12:30:00,131.46,131.55,131.45,131.54,3300.0,124.4278,124.513,124.4184,124.5035,3300.0
2017-07-06 12:35:00,131.58,131.73,131.58,131.73,4898.0,124.5414,124.6834,124.5414,124.6834,4898.0
2017-07-06 12:40:00,131.71,131.71,131.63,131.69,3304.0,124.6645,124.6645,124.5887,124.6455,3304.0
2017-07-06 12:45:00,131.71,131.81,131.69,131.73,7509.0,124.6645,124.7591,124.6455,124.6834,7509.0
2017-07-06 12:50:00,131.71,131.75,131.67,131.68,4576.0,124.6645,124.7023,124.6266,124.6361,4576.0
2017-07-06 12:55:00,131.69,131.76,131.66,131.72,5863.0,124.6455,124.7118,124.6171,124.6739,5863.0
2017-07-06 13:00:00,131.75,131.75,131.71,131.71,6014.0,124.7023,124.7023,124.6645,124.6645,6014.0
2017-07-06 13:05:00,131.7,131.72,131.57,131.6,23828.0,124.655,124.6739,124.5319,124.5603,23828.0
2017-07-06 13:10:00,131.57,131.57,131.55,131.55,1000.0,124.5319,124.5319,124.513,124.513,1000.0
2017-07-06 13:15:00,131.54,131.55,131.41,131.46,36497.0,124.5035,124.513,124.3805,124.4278,36497.0
2017-07-06 13:20:00,131.46,131.53,131.45,131.53,4750.0,124.4278,124.4941,124.4184,124.4941,4750.0
2017-07-06 13:25:00,131.57,131.59,131.55,131.56,3200.0,124.5319,124.5509,124.513,124.5225,3200.0
2017-07-06 13:30:00,131.58,131.66,131.58,131.65,7565.0,124.5414,124.6171,124.5414,124.6077,7565.0
2017-07-06 13:35:00,131.66,131.7,131.66,131.68,3413.0,124.6171,124.655,124.6171,124.6361,3413.0
2017-07-06 13:40:00,131.68,131.68,131.56,131.57,4888.0,124.6361,124.6361,124.5225,124.5319,4888.0
2017-07-06 13:45:00,131.54,131.56,131.52,131.56,2900.0,124.5035,124.5225,124.4846,124.5225,2900.0
2017-07-06 13:50:00,131.57,131.57,131.52,131.56,3094.0,124.5319,124.5319,124.4846,124.5225,3094.0
2017-07-06 13:55:00,131.57,131.57,131.53,131.56,3088.0,124.5319,124.5319,124.4941,124.5225,3088.0
2017-07-06 14:00:00,131.56,131.58,131.51,131.55,3500.0,124.5225,124.5414,124.4752,124.513,3500.0
2017-07-06 14:05:00,131.54,131.57,131.51,131.55,3897.0,124.5035,124.5319,124.4752,124.513,3897.0
2017-07-06 14:10:00,131.55,131.56,131.48,131.5,4475.0,124.513,124.5225,124.4468,124.4657,4475.0
2017-07-06 14:15:00,131.48,131.49,131.42,131.45,10010.0,124.4468,124.4562,124.39,124.4184,10010.0
2017-07-06 14:20:00,131.44,131.67,131.44,131.67,15761.0,124.4089,124.6266,124.4089,124.6266,15761.0
2017-07-06 14:25:00,131.66,131.79,131.66,131.79,14400.0,124.6171,124.7402,124.6171,124.7402,14400.0
2017-07-06 14:30:00,131.76,131.76,131.68,131.71,14303.0,124.7118,124.7118,124.6361,124.6645,14303.0
2017-07-06 14:35:00,131.71,131.73,131.59,131.7,12362.0,124.6645,124.6834,124.5509,124.655,12362.0
2017-07-06 14:40:00,131.7,131.73,131.48,131.58,13350.0,124.655,124.6834,124.4468,124.5414,13350.0
2017-07-06 14:45:00,131.56,131.6,131.53,131.6,2365.0,124.5225,124.5603,124.4941,124.5603,2365.0
2017-07-06 14:50:00,131.6,131.6,131.39,131.48,5362.0,124.5603,124.5603,124.3616,124.4468,5362.0
2017-07-06 14:55:00,131.48,131.59,131.48,131.56,6761.0,124.4468,124.5509,124.4468,124.5225,6761.0
2017-07-06 15:00:00,131.56,131.62,131.52,131.56,10931.0,124.5225,124.5793,124.4846,124.5225,10931.0
2017-07-06 15:05:00,131.57,131.6,131.42,131.45,8180.0,124.5319,124.5603,124.39,124.4184,8180.0
2017-07-06 15:10:00,131.42,131.43,131.3,131.32,8400.0,124.39,124.3994,124.2764,124.2953,8400.0
2017-07-06 15:15:00,131.33,131.41,131.33,131.39,7002.0,124.3048,124.3805,124.3048,124.3616,7002.0
2017-07-06 15:20:00,131.39,131.39,131.25,131.28,9998.0,124.3616,124.3616,124.2291,124.2575,9998.0
2017-07-06 15:25:00,131.28,131.28,131.16,131.2,22631.0,124.2575,124.2575,124.1439,124.1817,22631.0
2017-07-06 15:30:00,131.23,131.24,131.14,131.21,11109.0,124.2101,124.2196,124.1249,124.1912,11109.0
2017-07-06 15:35:00,131.22,131.22,131.15,131.2,14954.0,124.2007,124.2007,124.1344,124.1817,14954.0
2017-07-06 15:40:00,131.2,131.21,131.07,131.07,21179.0,124.1817,124.1912,124.0587,124.0587,21179.0
2017-07-06 15:45:00,131.07,131.18,131.07,131.18,25938.0,124.0587,124.1628,124.0587,124.1628,25938.0
2017-07-06 15:50:00,131.16,131.17,131.09,131.1,25909.0,124.1439,124.1533,124.0776,124.0871,25909.0
2017-07-06 15:55:00,131.11,131.15,131.06,131.11,81095.0,124.0966,124.1344,124.0492,124.0966,81095.0
2017-07-07 09:30:00,132.0,133.0,132.0,132.45,54615.0,124.9389,125.8855,124.9389,125.3649,54615.0
2017-07-07 09:35:00,132.43,132.62,132.27,132.6,11163.0,125.3459,125.5258,125.1945,125.5068,11163.0
2017-07-07 09:40:00,132.55,132.56,131.95,131.97,6753.0,125.4595,125.469,124.8916,124.9105,6753.0
2017-07-07 09:45:00,131.98,132.18,131.91,132.0,20282.0,124.92,125.1093,124.8538,124.9389,20282.0
2017-07-07 09:50:00,132.03,132.21,131.9,132.12,26695.0,124.9673,125.1377,124.8443,125.0525,26695.0
2017-07-07 09:55:00,132.19,132.19,132.11,132.14,7618.0,125.1188,125.1188,125.0431,125.0715,7618.0
2017-07-07 10:00:00,132.17,132.17,132.09,132.13,8205.0,125.0998,125.0998,125.0241,125.062,8205.0
2017-07-07 10:05:00,132.12,132.12,132.01,132.05,11343.0,125.0525,125.0525,124.9484,124.9863,11343.0
2017-07-07 10:10:00,132.04,132.3,132.04,132.3,10303.0,124.9768,125.2229,124.9768,125.2229,10303.0
2017-07-07 10:15:00,132.31,132.34,132.1,132.1,9642.0,125.2324,125.2608,125.0336,125.0336,9642.0
2017-07-07 10:20:00,132.08,132.13,132.0,132.03,8983.0,125.0147,125.062,124.9389,124.9673,8983.0
2017-07-07 10:25:00,132.05,132.21,132.04,132.18,7375.0,124.9863,125.1377,124.9768,125.1093,7375.0
2017-07-07 10:30:00,132.18,132.36,132.18,132.26,11369.0,125.1093,125.2797,125.1093,125.185,11369.0
2017-07-07 10:35:00,132.26,132.37,132.26,132.31,7605.0,125.185,125.2892,125.185,125.2324,7605.0
2017-07-07 10:40:00,132.3,132.37,132.28,132.33,6800.0,125.2229,125.2892,125.204,125.2513,6800.0
2017-07-07 10:45:00,132.32,132.32,132.15,132.19,7374.0,125.2418,125.2418,125.0809,125.1188,7374.0
2017-07-07 10:50:00,132.19,132.19,132.0,132.02,8030.0,125.1188,125.1188,124.9389,124.9579,8030.0
2017-07-07 10:55:00,132.0,132.02,131.91,131.93,12111.0,124.9389,124.9579,124.8538,124.8727,12111.0
2017-07-07 11:00:00,131.93,132.05,131.91,132.01,7731.0,124.8727,124.9863,124.8538,124.9484,7731.0
2017-07-07 11:05:00,132.02,132.09,132.0,132.03,9172.0,124.9579,125.0241,124.9389,124.9673,9172.0
2017-07-07 11:10:00,132.01,132.01,131.91,131.93,6700.0,124.9484,124.9484,124.8538,124.8727,6700.0
2017-07-07 11:15:00,131.91,131.91,131.71,131.76,7801.0,124.8538,124.8538,124.6645,124.7118,7801.0
2017-07-07 11:20:00,131.79,131.86,131.73,131.85,12021.0,124.7402,124.8064,124.6834,124.797,12021.0
2017-07-07 11:25:00,131.84,132.04,131.8,132.01,9206.0,124.7875,124.9768,124.7496,124.9484,9206.0
2017-07-07 11:30:00,132.02,132.3,132.0,132.28,10334.0,124.9579,125.2229,124.9389,125.204,10334.0
2017-07-07 11:35:00,132.31,132.4,132.29,132.34,8216.0,125.2324,125.3175,125.2134,125.2608,8216.0
2017-07-07 11:40:00,132.31,132.39,132.28,132.38,4842.0,125.2324,125.3081,125.204,125.2986,4842.0
2017-07-07 11:45:00,132.37,132.37,132.27,132.29,5600.0,125.2892,125.2892,125.1945,125.2134,5600.0
2017-07-07 11:50:00,132.29,132.29,132.15,132.15,6345.0,125.2134,125.2134,125.0809,125.0809,6345.0
2017-07-07 11:55:00,132.16,132.22,132.13,132.19,5963.0,125.0904,125.1472,125.062,125.1188,5963.0
2017-07-07 12:00:00,132.18,132.18,132.14,132.14,1911.0,125.1093,125.1093,125.0715,125.0715,1911.0
2017-07-07 12:05:00,132.17,132.25,132.13,132.14,27925.0,125.0998,125.1756,125.062,125.0715,27925.0
2017-07-07 12:10:00,132.14,132.14,131.98,132.06,6200.0,125.0715,125.0715,124.92,124.9957,6200.0
2017-07-07 12:15:00,132.07,132.1,131.99,131.99,4768.0,125.0052,125.0336,124.9295,124.9295,4768.0
2017-07-07 12:20:00,132.01,132.02,131.94,132.0,17489.0,124.9484,124.9579,124.8822,124.9389,17489.0
2017-07-07 12:25:00,131.98,132.15,131.98,132.12,5811.0,124.92,125.0809,124.92,125.0525,5811.0
2017-07-07 12:30:00,132.12,132.12,132.02,132.04,5697.0,125.0525,125.0525,124.9579,124.9768,5697.0
2017-07-07 12:35:00,132.06,132.07,132.03,132.06,5240.0,124.9957,125.0052,124.9673,124.9957,5240.0
2017-07-07 12:40:00,132.07,132.11,132.07,132.08,5963.0,125.0052,125.0431,125.0052,125.0147,5963.0
2017-07-07 12:45:00,132.11,132.17,132.11,132.12,4600.0,125.0431,125.0998,125.0431,125.0525,4600.0
2017-07-07 12:50:00,132.14,132.26,132.13,132.24,5800.0,125.0715,125.185,125.062,125.1661,5800.0
2017-07-07 12:55:00,132.25,132.3,132.21,132.28,5400.0,125.1756,125.2229,125.1377,125.204,5400.0
2017-07-07 13:00:00,132.29,132.38,132.28,132.34,6702.0,125.2134,125.2986,125.204,125.2608,6702.0
2017-07-07 13:05:00,132.33,132.35,132.31,132.34,4598.0,125.2513,125.2702,125.2324,125.2608,4598.0
2017-07-07 13:10:00,132.36,132.51,132.36,132.46,19361.0,125.2797,125.4217,125.2797,125.3743,19361.0
2017-07-07 13:15:00,132.46,132.59,132.4,132.57,5300.0,125.3743,125.4974,125.3175,125.4785,5300.0
2017-07-07 13:20:00,132.57,132.57,132.32,132.5,21234.0,125.4785,125.4785,125.2418,125.4122,21234.0
2017-07-07 13:25:00,132.52,132.59,132.46,132.55,6300.0,125.4311,125.4974,125.3743,125.4595,6300.0
2017-07-07 13:30:00,132.56,132.56,132.47,132.48,4582.0,125.469,125.469,125.3838,125.3933,4582.0
2017-07-07 13:35:00,132.48,132.51,132.47,132.5,4464.0,125.3933,125.4217,125.3838,125.4122,4464.0
2017-07-07 13:40:00,132.5,132.62,132.5,132.6,5115.0,125.4122,125.5258,125.4122,125.5068,5115.0
2017-07-07 13:45:00,132.61,132.62,132.57,132.58,4348.0,125.5163,125.5258,125.4785,125.4879,4348.0
2017-07-07 13:50:00,132.54,132.58,132.51,132.54,2972.0,125.4501,125.4879,125.4217,125.4501,2972.0
2017-07-07 13:55:00,132.55,132.57,132.52,132.53,2900.0,125.4595,125.4785,125.4311,125.4406,2900.0
2017-07-07 14:00:00,132.57,132.57,132.51,132.54,4728.0,125.4785,125.4785,125.4217,125.4501,4728.0
2017-07-07 14:05:00,132.53,132.53,132.44,132.45,4368.0,125.4406,125.4406,125.3554,125.3649,4368.0
2017-07-07 14:10:00,132.43,132.46,132.38,132.38,3000.0,125.3459,125.3743,125.2986,125.2986,3000.0
2017-07-07 14:15:00,132.4,132.4,132.31,132.31,4063.0,125.3175,125.3175,125.2324,125.2324,4063.0
2017-07-07 14:20:00,132.32,132.34,132.24,132.24,6691.0,125.2418,125.2608,125.1661,125.1661,6691.0
2017-07-07 14:25:00,132.24,132.24,132.14,132.15,4200.0,125.1661,125.1661,125.0715,125.0809,4200.0
2017-07-07 14:30:00,132.13,132.16,132.11,132.14,5354.0,125.062,125.0904,125.0431,125.0715,5354.0
2017-07-07 14:35:00,132.16,132.21,132.14,132.15,4150.0,125.0904,125.1377,125.0715,125.0809,4150.0
2017-07-07 14:40:00,132.14,132.23,132.14,132.2,5000.0,125.0715,125.1566,125.0715,125.1282,5000.0
2017-07-07 14:45:00,132.2,132.26,132.18,132.21,10380.0,125.1282,125.185,125.1093,125.1377,10380.0
2017-07-07 14:50:00,132.21,132.25,132.19,132.22,7606.0,125.1377,125.1756,125.1188,125.1472,7606.0
2017-07-07 14:55:00,132.22,132.22,132.12,132.12,5930.0,125.1472,125.1472,125.0525,125.0525,5930.0
2017-07-07 15:00:00,132.12,132.15,132.0,132.0,9874.0,125.0525,125.0809,124.9389,124.9389,9874.0
2017-07-07 15:05:00,131.99,132.12,131.99,132.07,9704.0,124.9295,125.0525,124.9295,125.0052,9704.0
2017-07-07 15:10:00,132.07,132.08,131.92,131.98,7594.0,125.0052,125.0147,124.8632,124.92,7594.0
2017-07-07 15:15:00,131.98,132.1,131.98,132.06,11665.0,124.92,125.0336,124.92,124.9957,11665.0
2017-07-07 15:20:00,132.08,132.08,131.99,131.99,6072.0,125.0147,125.0147,124.9295,124.9295,6072.0
2017-07-07 15:25:00,132.0,132.05,131.91,132.03,11544.0,124.9389,124.9863,124.8538,124.9673,11544.0
2017-07-07 15:30:00,132.0,132.01,131.85,131.87,12867.0,124.9389,124.9484,124.797,124.8159,12867.0
2017-07-07 15:35:00,131.88,131.92,131.85,131.87,15815.0,124.8254,124.8632,124.797,124.8159,15815.0
2017-07-07 15:40:00,131.86,132.04,131.86,131.99,25316.0,124.8064,124.9768,124.8064,124.9295,25316.0
2017-07-07 15:45:00,131.98,131.99,131.89,131.91,16628.0,124.92,124.9295,124.8348,124.8538,16628.0
2017-07-07 15:50:00,131.91,131.93,131.89,131.89,35011.0,124.8538,124.8727,124.8348,124.8348,35011.0
2017-07-07 15:55:00,131.89,131.98,131.84,131.9,62902.0,124.8348,124.92,124.7875,124.8443,62902.0
2017-07-10 09:30:00,131.54,131.54,131.0,131.31,15999.0,124.5035,124.5035,123.9924,124.2859,15999.0
2017-07-10 09:35:00,131.44,131.89,131.43,131.71,11217.0,124.4089,124.8348,124.3994,124.6645,11217.0
2017-07-10 09:40:00,131.65,131.76,131.43,131.58,7557.0,124.6077,124.7118,124.3994,124.5414,7557.0
2017-07-10 09:45:00,131.65,131.68,131.42,131.68,8884.0,124.6077,124.6361,124.39,124.6361,8884.0
2017-07-10 09:50:00,131.7,131.7,131.36,131.5,14043.0,124.655,124.655,124.3332,124.4657,14043.0
2017-07-10 09:55:00,131.61,131.68,131.33,131.39,7535.0,124.5698,124.6361,124.3048,124.3616,7535.0
2017-07-10 10:00:00,131.47,131.84,131.47,131.79,12075.0,124.4373,124.7875,124.4373,124.7402,12075.0
2017-07-10 10:05:00,131.8,132.04,131.77,132.04,7698.0,124.7496,124.9768,124.7212,124.9768,7698.0
2017-07-10 10:10:00,132.0,132.16,131.99,132.08,8424.0,124.9389,125.0904,124.9295,125.0147,8424.0
2017-07-10 10:15:00,132.05,132.08,131.96,132.0,7500.0,124.9863,125.0147,124.9011,124.9389,7500.0
2017-07-10 10:20:00,132.01,132.12,131.99,132.03,5817.0,124.9484,125.0525,124.9295,124.9673,5817.0
2017-07-10 10:25:00,132.07,132.13,132.05,132.09,5839.0,125.0052,125.062,124.9863,125.0241,5839.0
2017-07-10 10:30:00,132.11,132.15,132.04,132.05,9658.0,125.0431,125.0809,124.9768,124.9863,9658.0
2017-07-10 10:35:00,132.01,132.08,131.96,132.08,10900.0,124.9484,125.0147,124.9011,125.0147,10900.0
2017-07-10 10:40:00,132.09,132.29,132.09,132.29,8403.0,125.0241,125.2134,125.0241,125.2134,8403.0
2017-07-10 10:45:00,132.26,132.26,132.15,132.15,6100.0,125.185,125.185,125.0809,125.0809,6100.0
2017-07-10 10:50:00,132.13,132.21,132.11,132.14,7789.0,125.062,125.1377,125.0431,125.0715,7789.0
2017-07-10 10:55:00,132.16,132.2,132.14,132.18,6251.0,125.0904,125.1282,125.0715,125.1093,6251.0
2017-07-10 11:00:00,132.19,132.22,132.11,132.17,10391.0,125.1188,125.1472,125.0431,125.0998,10391.0
2017-07-10 11:05:00,132.17,132.29,132.16,132.24,15360.0,125.0998,125.2134,125.0904,125.1661,15360.0
2017-07-10 11:10:00,132.22,132.23,132.13,132.15,5693.0,125.1472,125.1566,125.062,125.0809,5693.0
2017-07-10 11:15:00,132.18,132.24,132.17,132.18,4395.0,125.1093,125.1661,125.0998,125.1093,4395.0
2017-07-10 11:20:00,132.18,132.18,132.13,132.15,2314.0,125.1093,125.1093,125.062,125.0809,2314.0
2017-07-10 11:25:00,132.17,132.18,132.04,132.07,6172.0,125.0998,125.1093,124.9768,125.0052,6172.0
2017-07-10 11:30:00,132.08,132.08,131.98,132.02,7742.0,125.0147,125.0147,124.92,124.9579,7742.0
2017-07-10 11:35:00,132.01,132.09,131.97,132.05,7450.0,124.9484,125.0241,124.9105,124.9863,7450.0
2017-07-10 11:40:00,132.04,132.04,131.82,131.82,7856.0,124.9768,124.9768,124.7686,124.7686,7856.0
2017-07-10 11:45:00,131.87,131.95,131.8,131.92,6552.0,124.8159,124.8916,124.7496,124.8632,6552.0
2017-07-10 11:50:00,131.94,132.01,131.93,131.97,7313.0,124.8822,124.9484,124.8727,124.9105,7313.0
2017-07-10 11:55:00,131.95,131.95,131.75,131.83,4805.0,124.8916,124.8916,124.7023,124.778,4805.0
2017-07-10 12:00:00,131.82,132.03,131.82,132.02,4453.0,124.7686,124.9673,124.7686,124.9579,4453.0
2017-07-10 12:05:00,132.02,132.2,132.02,132.18,4525.0,124.9579,125.1282,124.9579,125.1093,4525.0
2017-07-10 12:10:00,132.14,132.18,132.11,132.14,5252.0,125.0715,125.1093,125.0431,125.0715,5252.0
2017-07-10 12:15:00,132.12,132.14,132.06,132.11,3700.0,125.0525,125.0715,124.9957,125.0431,3700.0
2017-07-10 12:20:00,132.12,132.15,132.07,132.15,5500.0,125.0525,125.0809,125.0052,125.0809,5500.0
2017-07-10 12:25:00,132.15,132.25,132.15,132.15,2699.0,125.0809,125.1756,125.0809,125.0809,2699.0
2017-07-10 12:30:00,132.15,132.23,132.15,132.23,4837.0,125.0809,125.1566,125.0809,125.1566,4837.0
2017-07-10 12:35:00,132.23,132.27,132.18,132.25,4253.0,125.1566,125.1945,125.1093,125.1756,4253.0
2017-07-10 12:40:00,132.26,132.26,132.17,132.17,3460.0,125.185,125.185,125.0998,125.0998,3460.0
2017-07-10 12:45:00,132.16,132.16,132.11,132.14,2000.0,125.0904,125.0904,125.0431,125.0715,2000.0
2017-07-10 12:50:00,132.15,132.18,132.14,132.17,4300.0,125.0809,125.1093,125.0715,125.0998,4300.0
2017-07-10 12:55:00,132.18,132.19,132.15,132.15,2800.0,125.1093,125.1188,125.0809,125.0809,2800.0
2017-07-10 13:00:00,132.09,132.14,132.09,132.14,1000.0,125.0241,125.0715,125.0241,125.0715,1000.0
2017-07-10 13:05:00,132.19,132.27,132.17,132.27,4800.0,125.1188,125.1945,125.0998,125.1945,4800.0
2017-07-10 13:10:00,132.31,132.33,132.28,132.28,3599.0,125.2324,125.2513,125.204,125.204,3599.0
2017-07-10 13:15:00,132.28,132.37,132.28,132.34,2800.0,125.204,125.2892,125.204,125.2608,2800.0
2017-07-10 13:20:00,132.36,132.43,132.3,132.3,7094.0,125.2797,125.3459,125.2229,125.2229,7094.0
2017-07-10 13:25:00,132.32,132.38,132.31,132.35,4103.0,125.2418,125.2986,125.2324,125.2702,4103.0
2017-07-10 13:30:00,132.35,132.4,132.31,132.34,5894.0,125.2702,125.3175,125.2324,125.2608,5894.0
2017-07-10 13:35:00,132.33,132.34,132.23,132.23,5578.0,125.2513,125.2608,125.1566,125.1566,5578.0
2017-07-10 13:40:00,132.23,132.29,132.23,132.26,8207.0,125.1566,125.2134,125.1566,125.185,8207.0
2017-07-10 13:45:00,132.25,132.28,132.16,132.16,9700.0,125.1756,125.204,125.0904,125.0904,9700.0
2017-07-10 13:50:00,132.19,132.31,132.19,132.3,5711.0,125.1188,125.2324,125.1188,125.2229,5711.0
2017-07-10 13:55:00,132.28,132.28,132.16,132.18,8080.0,125.204,125.204,125.0904,125.1093,8080.0
2017-07-10 14:00:00,132.18,132.23,132.15,132.22,4652.0,125.1093,125.1566,125.0809,125.1472,4652.0
2017-07-10 14:05:00,132.24,132.24,132.14,132.17,5366.0,125.1661,125.1661,125.0715,125.0998,5366.0
2017-07-10 14:10:00,132.16,132.21,132.15,132.19,4400.0,125.0904,125.1377,125.0809,125.1188,4400.0
2017-07-10 14:15:00,132.19,132.2,132.17,132.17,4800.0,125.1188,125.1282,125.0998,125.0998,4800.0
2017-07-10 14:20:00,132.18,132.21,132.15,132.15,6221.0,125.1093,125.1377,125.0809,125.0809,6221.0
2017-07-10 14:25:00,132.14,132.19,132.12,132.18,3805.0,125.0715,125.1188,125.0525,125.1093,3805.0
2017-07-10 14:30:00,132.17,132.2,132.16,132.19,3700.0,125.0998,125.1282,125.0904,125.1188,3700.0
2017-07-10 14:35:00,132.19,132.2,132.14,132.18,7376.0,125.1188,125.1282,125.0715,125.1093,7376.0
2017-07-10 14:40:00,132.16,132.24,132.16,132.24,5966.0,125.0904,125.1661,125.0904,125.1661,5966.0
2017-07-10 14:45:00,132.24,132.24,132.17,132.17,8917.0,125.1661,125.1661,125.0998,125.0998,8917.0
2017-07-10 14:50:00,132.17,132.17,132.09,132.09,4024.0,125.0998,125.0998,125.0241,125.0241,4024.0
2017-07-10 14:55:00,132.09,132.16,132.08,132.16,2836.0,125.0241,125.0904,125.0147,125.0904,2836.0
2017-07-10 15:00:00,132.17,132.21,132.12,132.12,9635.0,125.0998,125.1377,125.0525,125.0525,9635.0
2017-07-10 15:05:00,132.12,132.15,132.11,132.12,6479.0,125.0525,125.0809,125.0431,125.0525,6479.0
2017-07-10 15:10:00,132.13,132.2,132.13,132.16,4699.0,125.062,125.1282,125.062,125.0904,4699.0
2017-07-10 15:15:00,132.16,132.16,131.97,132.02,6219.0,125.0904,125.0904,124.9105,124.9579,6219.0
2017-07-10 15:20:00,132.02,132.04,132.0,132.04,7063.0,124.9579,124.9768,124.9389,124.9768,7063.0
2017-07-10 15:25:00,132.05,132.14,132.05,132.13,9687.0,124.9863,125.0715,124.9863,125.062,9687.0
2017-07-10 15:30:00,132.13,132.18,132.11,132.17,18943.0,125.062,125.1093,125.0431,125.0998,18943.0
2017-07-10 15:35:00,132.16,132.25,132.15,132.24,19931.0,125.0904,125.1756,125.0809,125.1661,19931.0
2017-07-10 15:40:00,132.24,132.29,132.17,132.17,16791.0,125.1661,125.2134,125.0998,125.0998,16791.0
2017-07-10 15:45:00,132.16,132.16,132.11,132.15,16686.0,125.0904,125.0904,125.0431,125.0809,16686.0
2017-07-10 15:50:00,132.14,132.14,132.0,132.0,27821.0,125.0715,125.0715,124.9389,124.9389,27821.0
2017-07-10 15:55:00,132.0,132.04,131.82,131.89,85487.0,124.9389,124.9768,124.7686,124.8348,85487.0
2017-07-11 09:30:00,132.18,132.37,131.9,132.37,15237.0,125.1093,125.2892,124.8443,125.2892,15237.0
2017-07-11 09:35:00,132.22,132.35,132.1,132.28,8046.0,125.1472,125.2702,125.0336,125.204,8046.0
2017-07-11 09:40:00,132.34,132.69,132.29,132.55,8146.0,125.2608,125.592,125.2134,125.4595,8146.0
2017-07-11 09:45:00,132.49,132.8,132.44,132.75,12438.0,125.4027,125.6961,125.3554,125.6488,12438.0
2017-07-11 09:50:00,132.77,132.93,132.6,132.7,12129.0,125.6678,125.8192,125.5068,125.6015,12129.0
2017-07-11 09:55:00,132.7,132.77,132.5,132.68,8136.0,125.6015,125.6678,125.4122,125.5826,8136.0
2017-07-11 10:00:00,132.67,132.68,132.38,132.42,10010.0,125.5731,125.5826,125.2986,125.3365,10010.0
2017-07-11 10:05:00,132.37,132.46,132.28,132.44,6298.0,125.2892,125.3743,125.204,125.3554,6298.0
2017-07-11 10:10:00,132.43,132.47,132.35,132.44,6066.0,125.3459,125.3838,125.2702,125.3554,6066.0
2017-07-11 10:15:00,132.43,132.56,132.37,132.5,6355.0,125.3459,125.469,125.2892,125.4122,6355.0
2017-07-11 10:20:00,132.51,132.67,132.51,132.67,4945.0,125.4217,125.5731,125.4217,125.5731,4945.0
2017-07-11 10:25:00,132.68,132.84,132.68,132.83,8742.0,125.5826,125.734,125.5826,125.7245,8742.0
2017-07-11 10:30:00,132.84,132.89,132.83,132.85,7532.0,125.734,125.7813,125.7245,125.7435,7532.0
2017-07-11 10:35:00,132.87,132.98,132.84,132.98,7100.0,125.7624,125.8665,125.734,125.8665,7100.0
2017-07-11 10:40:00,132.98,132.98,132.89,132.91,9100.0,125.8665,125.8665,125.7813,125.8003,9100.0
2017-07-11 10:45:00,132.9,132.94,132.88,132.92,11269.0,125.7908,125.8287,125.7719,125.8097,11269.0
2017-07-11 10:50:00,132.94,132.96,132.7,132.71,11033.0,125.8287,125.8476,125.6015,125.611,11033.0
2017-07-11 10:55:00,132.69,132.69,132.59,132.63,5200.0,125.592,125.592,125.4974,125.5352,5200.0
2017-07-11 11:00:00,132.55,132.6,132.5,132.55,5421.0,125.4595,125.5068,125.4122,125.4595,5421.0
2017-07-11 11:05:00,132.57,132.71,132.57,132.64,5150.0,125.4785,125.611,125.4785,125.5447,5150.0
2017-07-11 11:10:00,132.64,132.65,132.48,132.55,5400.0,125.5447,125.5542,125.3933,125.4595,5400.0
2017-07-11 11:15:00,132.53,132.58,132.52,132.53,8335.0,125.4406,125.4879,125.4311,125.4406,8335.0
2017-07-11 11:20:00,132.52,132.52,132.02,132.03,15355.0,125.4311,125.4311,124.9579,124.9673,15355.0
2017-07-11 11:25:00,132.0,132.07,131.69,131.98,22385.0,124.9389,125.0052,124.6455,124.92,22385.0
2017-07-11 11:30:00,131.95,132.04,131.89,132.02,9750.0,124.8916,124.9768,124.8348,124.9579,9750.0
2017-07-11 11:35:00,132.01,132.09,131.95,132.01,7700.0,124.9484,125.0241,124.8916,124.9484,7700.0
2017-07-11 11:40:00,132.04,132.09,131.92,131.94,5356.0,124.9768,125.0241,124.8632,124.8822,5356.0
2017-07-11 11:45:00,132.0,132.07,131.89,132.07,4700.0,124.9389,125.0052,124.8348,125.0052,4700.0
2017-07-11 11:50:00,132.09,132.3,132.06,132.26,9993.0,125.0241,125.2229,124.9957,125.185,9993.0
2017-07-11 11:55:00,132.24,132.31,132.23,132.26,6698.0,125.1661,125.2324,125.1566,125.185,6698.0
2017-07-11 12:00:00,132.26,132.34,132.16,132.23,7996.0,125.185,125.2608,125.0904,125.1566,7996.0
2017-07-11 12:05:00,132.21,132.21,131.98,131.98,5745.0,125.1377,125.1377,124.92,124.92,5745.0
2017-07-11 12:10:00,132.0,132.04,131.97,132.01,4102.0,124.9389,124.9768,124.9105,124.9484,4102.0
2017-07-11 12:15:00,131.98,131.98,131.8,131.92,9145.0,124.92,124.92,124.7496,124.8632,9145.0
2017-07-11 12:20:00,131.96,132.03,131.91,131.98,4307.0,124.9011,124.9673,124.8538,124.92,4307.0
2017-07-11 12:25:00,131.94,132.09,131.91,132.09,4100.0,124.8822,125.0241,124.8538,125.0241,4100.0
2017-07-11 12:30:00,132.14,132.15,132.0,132.0,5797.0,125.0715,125.0809,124.9389,124.9389,5797.0
2017-07-11 12:35:00,132.01,132.1,132.01,132.03,4219.0,124.9484,125.0336,124.9484,124.9673,4219.0
2017-07-11 12:40:00,132.04,132.31,132.04,132.31,6977.0,124.9768,125.2324,124.9768,125.2324,6977.0
2017-07-11 12:45:00,132.34,132.34,132.11,132.11,3601.0,125.2608,125.2608,125.0431,125.0431,3601.0
2017-07-11 12:50:00,132.14,132.17,132.11,132.14,4600.0,125.0715,125.0998,125.0431,125.0715,4600.0
2017-07-11 12:55:00,132.15,132.19,132.08,132.09,4347.0,125.0809,125.1188,125.0147,125.0241,4347.0
2017-07-11 13:00:00,132.09,132.17,132.09,132.14,7272.0,125.0241,125.0998,125.0241,125.0715,7272.0
2017-07-11 13:05:00,132.13,132.22,132.13,132.13,4200.0,125.062,125.1472,125.062,125.062,4200.0
2017-07-11 13:10:00,132.14,132.19,132.1,132.12,2277.0,125.0715,125.1188,125.0336,125.0525,2277.0
2017-07-11 13:15:00,132.13,132.26,132.12,132.25,5631.0,125.062,125.185,125.0525,125.1756,5631.0
2017-07-11 13:20:00,132.27,132.32,132.18,132.21,6200.0,125.1945,125.2418,125.1093,125.1377,6200.0
2017-07-11 13:25:00,132.21,132.21,132.09,132.11,6500.0,125.1377,125.1377,125.0241,125.0431,6500.0
2017-07-11 13:30:00,132.09,132.18,132.06,132.14,5032.0,125.0241,125.1093,124.9957,125.0715,5032.0
2017-07-11 13:35:00,132.11,132.21,132.11,132.18,3515.0,125.0431,125.1377,125.0431,125.1093,3515.0
2017-07-11 13:40:00,132.23,132.48,132.23,132.38,16601.0,125.1566,125.3933,125.1566,125.2986,16601.0
2017-07-11 13:45:00,132.37,132.37,132.29,132.37,3105.0,125.2892,125.2892,125.2134,125.2892,3105.0
2017-07-11 13:50:00,132.39,132.43,132.36,132.43,3250.0,125.3081,125.3459,125.2797,125.3459,3250.0
2017-07-11 13:55:00,132.45,132.48,132.4,132.48,3500.0,125.3649,125.3933,125.3175,125.3933,3500.0
2017-07-11 14:00:00,132.5,132.66,132.49,132.54,6597.0,125.4122,125.5636,125.4027,125.4501,6597.0
2017-07-11 14:05:00,132.59,132.61,132.53,132.56,4964.0,125.4974,125.5163,125.4406,125.469,4964.0
2017-07-11 14:10:00,132.54,132.59,132.5,132.53,3800.0,125.4501,125.4974,125.4122,125.4406,3800.0
2017-07-11 14:15:00,132.51,132.52,132.47,132.51,8236.0,125.4217,125.4311,125.3838,125.4217,8236.0
2017-07-11 14:20:00,132.53,132.57,132.5,132.53,4035.0,125.4406,125.4785,125.4122,125.4406,4035.0
2017-07-11 14:25:00,132.53,132.57,132.5,132.56,5800.0,125.4406,125.4785,125.4122,125.469,5800.0
2017-07-11 14:30:00,132.57,132.63,132.54,132.62,3200.0,125.4785,125.5352,125.4501,125.5258,3200.0
2017-07-11 14:35:00,132.61,132.61,132.56,132.58,3000.0,125.5163,125.5163,125.469,125.4879,3000.0
2017-07-11 14:40:00,132.56,132.59,132.54,132.54,3129.0,125.469,125.4974,125.4501,125.4501,3129.0
2017-07-11 14:45:00,132.55,132.62,132.55,132.56,4800.0,125.4595,125.5258,125.4595,125.469,4800.0
2017-07-11 14:50:00,132.53,132.58,132.53,132.57,4847.0,125.4406,125.4879,125.4406,125.4785,4847.0
2017-07-11 14:55:00,132.58,132.6,132.53,132.56,5267.0,125.4879,125.5068,125.4406,125.469,5267.0
2017-07-11 15:00:00,132.57,132.61,132.54,132.55,4878.0,125.4785,125.5163,125.4501,125.4595,4878.0
2017-07-11 15:05:00,132.56,132.63,132.55,132.59,5706.0,125.469,125.5352,125.4595,125.4974,5706.0
2017-07-11 15:10:00,132.61,132.76,132.61,132.76,11745.0,125.5163,125.6583,125.5163,125.6583,11745.0
2017-07-11 15:15:00,132.75,132.78,132.71,132.77,7800.0,125.6488,125.6772,125.611,125.6678,7800.0
2017-07-11 15:20:00,132.78,132.86,132.77,132.79,8150.0,125.6772,125.7529,125.6678,125.6867,8150.0
2017-07-11 15:25:00,132.8,132.81,132.75,132.75,7361.0,125.6961,125.7056,125.6488,125.6488,7361.0
2017-07-11 15:30:00,132.76,132.87,132.76,132.82,9603.0,125.6583,125.7624,125.6583,125.7151,9603.0
2017-07-11 15:35:00,132.81,132.84,132.61,132.63,9599.0,125.7056,125.734,125.5163,125.5352,9599.0
2017-07-11 15:40:00,132.63,132.63,132.55,132.57,14454.0,125.5352,125.5352,125.4595,125.4785,14454.0
2017-07-11 15:45:00,132.56,132.56,132.43,132.46,12554.0,125.469,125.469,125.3459,125.3743,12554.0
2017-07-11 15:50:00,132.45,132.45,132.33,132.33,21354.0,125.3649,125.3649,125.2513,125.2513,21354.0
2017-07-11 15:55:00,132.36,132.38,132.28,132.36,48583.0,125.2797,125.2986,125.204,125.2797,48583.0
2017-07-12 09:30:00,133.49,133.71,133.07,133.58,29623.0,126.3492,126.5575,125.9517,126.4344,29623.0
2017-07-12 09:35:00,133.5,133.62,133.23,133.28,50745.0,126.3587,126.4723,126.1031,126.1505,50745.0
2017-07-12 09:40:00,133.39,133.45,133.03,133.21,7846.0,126.2546,126.3114,125.9138,126.0842,7846.0
2017-07-12 09:45:00,133.25,133.4,133.2,133.2,11588.0,126.1221,126.2641,126.0748,126.0748,11588.0
2017-07-12 09:50:00,133.4,133.41,133.24,133.24,13529.0,126.2641,126.2735,126.1126,126.1126,13529.0
2017-07-12 09:55:00,133.31,133.36,133.27,133.27,4133.0,126.1789,126.2262,126.141,126.141,4133.0
2017-07-12 10:00:00,133.31,133.36,133.17,133.17,9655.0,126.1789,126.2262,126.0464,126.0464,9655.0
2017-07-12 10:05:00,133.21,133.28,133.13,133.21,7000.0,126.0842,126.1505,126.0085,126.0842,7000.0
2017-07-12 10:10:00,133.21,133.31,133.19,133.26,6350.0,126.0842,126.1789,126.0653,126.1315,6350.0
2017-07-12 10:15:00,133.27,133.27,133.17,133.17,6202.0,126.141,126.141,126.0464,126.0464,6202.0
2017-07-12 10:20:00,133.19,133.39,133.18,133.28,13279.0,126.0653,126.2546,126.0558,126.1505,13279.0
2017-07-12 10:25:00,133.31,133.47,133.28,133.37,17206.0,126.1789,126.3303,126.1505,126.2357,17206.0
2017-07-12 10:30:00,133.34,133.39,133.25,133.25,3909.0,126.2073,126.2546,126.1221,126.1221,3909.0
2017-07-12 10:35:00,133.22,133.41,133.22,133.28,8290.0,126.0937,126.2735,126.0937,126.1505,8290.0
2017-07-12 10:40:00,133.31,133.48,133.25,133.45,8195.0,126.1789,126.3398,126.1221,126.3114,8195.0
2017-07-12 10:45:00,133.45,133.52,133.44,133.45,7367.0,126.3114,126.3776,126.3019,126.3114,7367.0
2017-07-12 10:50:00,133.46,133.53,133.46,133.48,9875.0,126.3208,126.3871,126.3208,126.3398,9875.0
2017-07-12 10:55:00,133.49,133.57,133.47,133.54,7939.0,126.3492,126.425,126.3303,126.3966,7939.0
2017-07-12 11:00:00,133.53,133.59,133.46,133.56,9500.0,126.3871,126.4439,126.3208,126.4155,9500.0
2017-07-12 11:05:00,133.58,133.63,133.53,133.59,9916.0,126.4344,126.4817,126.3871,126.4439,9916.0
2017-07-12 11:10:00,133.58,133.66,133.58,133.62,5494.0,126.4344,126.5101,126.4344,126.4723,5494.0
2017-07-12 11:15:00,133.62,133.75,133.62,133.73,9281.0,126.4723,126.5953,126.4723,126.5764,9281.0
2017-07-12 11:20:00,133.74,133.79,133.64,133.68,8410.0,126.5859,126.6332,126.4912,126.5291,8410.0
2017-07-12 11:25:00,133.68,133.7,133.54,133.57,9211.0,126.5291,126.548,126.3966,126.425,9211.0
2017-07-12 11:30:00,133.61,133.64,133.56,133.57,3108.0,126.4628,126.4912,126.4155,126.425,3108.0
2017-07-12 11:35:00,133.59,133.65,133.55,133.56,8100.0,126.4439,126.5007,126.406,126.4155,8100.0
2017-07-12 11:40:00,133.56,133.6,133.54,133.6,2750.0,126.4155,126.4534,126.3966,126.4534,2750.0
2017-07-12 11:45:00,133.61,133.66,133.6,133.64,2000.0,126.4628,126.5101,126.4534,126.4912,2000.0
2017-07-12 11:50:00,133.64,133.64,133.56,133.57,4620.0,126.4912,126.4912,126.4155,126.425,4620.0
2017-07-12 11:55:00,133.57,133.61,133.56,133.56,6848.0,126.425,126.4628,126.4155,126.4155,6848.0
2017-07-12 12:00:00,133.57,133.58,133.53,133.57,7400.0,126.425,126.4344,126.3871,126.425,7400.0
2017-07-12 12:05:00,133.58,133.67,133.57,133.64,10685.0,126.4344,126.5196,126.425,126.4912,10685.0
2017-07-12 12:10:00,133.63,133.64,133.44,133.44,8827.0,126.4817,126.4912,126.3019,126.3019,8827.0
2017-07-12 12:15:00,133.36,133.45,133.33,133.41,6200.0,126.2262,126.3114,126.1978,126.2735,6200.0
2017-07-12 12:20:00,133.45,133.45,133.36,133.39,3457.0,126.3114,126.3114,126.2262,126.2546,3457.0
2017-07-12 12:25:00,133.39,133.45,133.39,133.41,3000.0,126.2546,126.3114,126.2546,126.2735,3000.0
2017-07-12 12:30:00,133.4,133.48,133.4,133.48,3700.0,126.2641,126.3398,126.2641,126.3398,3700.0
2017-07-12 12:35:00,133.48,133.52,133.48,133.51,2800.0,126.3398,126.3776,126.3398,126.3682,2800.0
2017-07-12 12:40:00,133.53,133.57,133.51,133.55,4200.0,126.3871,126.425,126.3682,126.406,4200.0
2017-07-12 12:45:00,133.56,133.59,133.46,133.46,4900.0,126.4155,126.4439,126.3208,126.3208,4900.0
2017-07-12 12:50:00,133.48,133.52,133.46,133.49,2000.0,126.3398,126.3776,126.3208,126.3492,2000.0
2017-07-12 12:55:00,133.52,133.54,133.45,133.49,5421.0,126.3776,126.3966,126.3114,126.3492,5421.0
2017-07-12 13:00:00,133.49,133.53,133.47,133.51,2346.0,126.3492,126.3871,126.3303,126.3682,2346.0
2017-07-12 13:05:00,133.53,133.54,133.46,133.47,3100.0,126.3871,126.3966,126.3208,126.3303,3100.0
2017-07-12 13:10:00,133.47,133.47,133.42,133.46,4341.0,126.3303,126.3303,126.283,126.3208,4341.0
2017-07-12 13:15:00,133.46,133.48,133.41,133.41,4667.0,126.3208,126.3398,126.2735,126.2735,4667.0
2017-07-12 13:20:00,133.41,133.41,133.28,133.3,3000.0,126.2735,126.2735,126.1505,126.1694,3000.0
2017-07-12 13:25:00,133.29,133.29,133.25,133.26,4104.0,126.1599,126.1599,126.1221,126.1315,4104.0
2017-07-12 13:30:00,133.29,133.34,133.28,133.32,5610.0,126.1599,126.2073,126.1505,126.1883,5610.0
2017-07-12 13:35:00,133.32,133.4,133.31,133.34,11061.0,126.1883,126.2641,126.1789,126.2073,11061.0
2017-07-12 13:40:00,133.34,133.39,133.34,133.36,4589.0,126.2073,126.2546,126.2073,126.2262,4589.0
2017-07-12 13:45:00,133.35,133.35,133.31,133.33,3863.0,126.2167,126.2167,126.1789,126.1978,3863.0
2017-07-12 13:50:00,133.34,133.34,133.21,133.25,6544.0,126.2073,126.2073,126.0842,126.1221,6544.0
2017-07-12 13:55:00,133.25,133.34,133.22,133.32,6518.0,126.1221,126.2073,126.0937,126.1883,6518.0
2017-07-12 14:00:00,133.32,133.42,133.31,133.39,7252.0,126.1883,126.283,126.1789,126.2546,7252.0
2017-07-12 14:05:00,133.39,133.39,133.35,133.38,6312.0,126.2546,126.2546,126.2167,126.2451,6312.0
2017-07-12 14:10:00,133.38,133.38,133.3,133.34,9244.0,126.2451,126.2451,126.1694,126.2073,9244.0
2017-07-12 14:15:00,133.34,133.54,133.34,133.51,10270.0,126.2073,126.3966,126.2073,126.3682,10270.0
2017-07-12 14:20:00,133.53,133.58,133.47,133.56,8370.0,126.3871,126.4344,126.3303,126.4155,8370.0
2017-07-12 14:25:00,133.57,133.59,133.54,133.54,12938.0,126.425,126.4439,126.3966,126.3966,12938.0
2017-07-12 14:30:00,133.53,133.57,133.53,133.56,8017.0,126.3871,126.425,126.3871,126.4155,8017.0
2017-07-12 14:35:00,133.55,133.61,133.55,133.6,10838.0,126.406,126.4628,126.406,126.4534,10838.0
2017-07-12 14:40:00,133.59,133.62,133.58,133.58,11286.0,126.4439,126.4723,126.4344,126.4344,11286.0
2017-07-12 14:45:00,133.58,133.59,133.55,133.55,7285.0,126.4344,126.4439,126.406,126.406,7285.0
2017-07-12 14:50:00,133.56,133.58,133.48,133.5,9894.0,126.4155,126.4344,126.3398,126.3587,9894.0
2017-07-12 14:55:00,133.5,133.56,133.49,133.54,13097.0,126.3587,126.4155,126.3492,126.3966,13097.0
2017-07-12 15:00:00,133.54,133.62,133.54,133.61,10718.0,126.3966,126.4723,126.3966,126.4628,10718.0
2017-07-12 15:05:00,133.62,133.74,133.58,133.74,14614.0,126.4723,126.5859,126.4344,126.5859,14614.0
2017-07-12 15:10:00,133.74,133.75,133.67,133.69,13184.0,126.5859,126.5953,126.5196,126.5385,13184.0
2017-07-12 15:15:00,133.69,133.71,133.56,133.59,13743.0,126.5385,126.5575,126.4155,126.4439,13743.0
2017-07-12 15:20:00,133.6,133.66,133.59,133.65,8072.0,126.4534,126.5101,126.4439,126.5007,8072.0
2017-07-12 15:25:00,133.65,133.66,133.54,133.56,12019.0,126.5007,126.5101,126.3966,126.4155,12019.0
2017-07-12 15:30:00,133.56,133.63,133.55,133.61,14191.0,126.4155,126.4817,126.406,126.4628,14191.0
2017-07-12 15:35:00,133.62,133.68,133.6,133.67,16626.0,126.4723,126.5291,126.4534,126.5196,16626.0
2017-07-12 15:40:00,133.67,133.67,133.6,133.62,16196.0,126.5196,126.5196,126.4534,126.4723,16196.0
2017-07-12 15:45:00,133.62,133.73,133.57,133.71,19233.0,126.4723,126.5764,126.425,126.5575,19233.0
2017-07-12 15:50:00,133.73,133.74,133.66,133.68,28684.0,126.5764,126.5859,126.5101,126.5291,28684.0
2017-07-12 15:55:00,133.66,133.69,133.46,133.47,112137.0,126.5101,126.5385,126.3208,126.3303,112137.0
2017-07-13 09:30:00,133.45,134.0,133.29,133.66,24225.0,126.3114,126.832,126.1599,126.5101,24225.0
2017-07-13 09:35:00,133.72,133.81,133.1,133.1,8600.0,126.5669,126.6521,125.9801,125.9801,8600.0
2017-07-13 09:40:00,133.13,133.21,133.04,133.09,6513.0,126.0085,126.0842,125.9233,125.9706,6513.0
2017-07-13 09:45:00,133.17,133.54,133.16,133.51,9305.0,126.0464,126.3966,126.0369,126.3682,9305.0
2017-07-13 09:50:00,133.58,133.76,133.43,133.65,11483.0,126.4344,126.6048,126.2924,126.5007,11483.0
2017-07-13 09:55:00,133.65,133.84,133.54,133.74,8675.0,126.5007,126.6805,126.3966,126.5859,8675.0
2017-07-13 10:00:00,133.74,133.76,133.51,133.59,5450.0,126.5859,126.6048,126.3682,126.4439,5450.0
2017-07-13 10:05:00,133.52,133.52,133.31,133.36,6900.0,126.3776,126.3776,126.1789,126.2262,6900.0
2017-07-13 10:10:00,133.36,133.39,133.11,133.24,7468.0,126.2262,126.2546,125.9896,126.1126,7468.0
2017-07-13 10:15:00,133.26,133.26,132.97,132.97,9554.0,126.1315,126.1315,125.8571,125.8571,9554.0
2017-07-13 10:20:00,132.91,132.99,132.8,132.85,8116.0,125.8003,125.876,125.6961,125.7435,8116.0
2017-07-13 10:25:00,132.86,132.91,132.54,132.62,4628.0,125.7529,125.8003,125.4501,125.5258,4628.0
2017-07-13 10:30:00,132.65,132.84,132.56,132.83,9542.0,125.5542,125.734,125.469,125.7245,9542.0
2017-07-13 10:35:00,132.83,132.85,132.34,132.43,18447.0,125.7245,125.7435,125.2608,125.3459,18447.0
2017-07-13 10:40:00,132.46,132.56,132.44,132.48,6075.0,125.3743,125.469,125.3554,125.3933,6075.0
2017-07-13 10:45:00,132.48,132.62,132.46,132.46,7600.0,125.3933,125.5258,125.3743,125.3743,7600.0
2017-07-13 10:50:00,132.46,132.59,132.46,132.57,9590.0,125.3743,125.4974,125.3743,125.4785,9590.0
2017-07-13 10:55:00,132.57,132.65,132.55,132.63,4037.0,125.4785,125.5542,125.4595,125.5352,4037.0
2017-07-13 11:00:00,132.65,132.96,132.64,132.86,8511.0,125.5542,125.8476,125.5447,125.7529,8511.0
2017-07-13 11:05:00,132.88,132.92,132.64,132.73,10996.0,125.7719,125.8097,125.5447,125.6299,10996.0
2017-07-13 11:10:00,132.72,132.72,132.57,132.58,2799.0,125.6204,125.6204,125.4785,125.4879,2799.0
2017-07-13 11:15:00,132.56,132.72,132.55,132.66,6560.0,125.469,125.6204,125.4595,125.5636,6560.0
2017-07-13 11:20:00,132.68,132.72,132.55,132.55,4500.0,125.5826,125.6204,125.4595,125.4595,4500.0
2017-07-13 11:25:00,132.56,132.59,132.23,132.23,12299.0,125.469,125.4974,125.1566,125.1566,12299.0
2017-07-13 11:30:00,132.27,132.44,132.25,132.34,10281.0,125.1945,125.3554,125.1756,125.2608,10281.0
2017-07-13 11:35:00,132.34,132.4,132.22,132.27,13510.0,125.2608,125.3175,125.1472,125.1945,13510.0
2017-07-13 11:40:00,132.25,132.29,132.15,132.15,13803.0,125.1756,125.2134,125.0809,125.0809,13803.0
2017-07-13 11:45:00,132.13,132.2,131.98,132.19,21890.0,125.062,125.1282,124.92,125.1188,21890.0
2017-07-13 11:50:00,132.17,132.35,132.17,132.33,13106.0,125.0998,125.2702,125.0998,125.2513,13106.0
2017-07-13 11:55:00,132.33,132.43,132.25,132.25,15522.0,125.2513,125.3459,125.1756,125.1756,15522.0
2017-07-13 12:00:00,132.26,132.29,132.21,132.29,8900.0,125.185,125.2134,125.1377,125.2134,8900.0
2017-07-13 12:05:00,132.29,132.46,132.26,132.42,10213.0,125.2134,125.3743,125.185,125.3365,10213.0
2017-07-13 12:10:00,132.44,132.46,132.27,132.31,13655.0,125.3554,125.3743,125.1945,125.2324,13655.0
2017-07-13 12:15:00,132.33,132.43,132.3,132.36,13893.0,125.2513,125.3459,125.2229,125.2797,13893.0
2017-07-13 12:20:00,132.35,132.44,132.34,132.34,9352.0,125.2702,125.3554,125.2608,125.2608,9352.0
2017-07-13 12:25:00,132.35,132.41,132.25,132.32,30500.0,125.2702,125.327,125.1756,125.2418,30500.0
2017-07-13 12:30:00,132.37,132.41,132.28,132.28,20606.0,125.2892,125.327,125.204,125.204,20606.0
2017-07-13 12:35:00,132.27,132.35,132.2,132.34,13943.0,125.1945,125.2702,125.1282,125.2608,13943.0
2017-07-13 12:40:00,132.34,132.41,132.32,132.38,11689.0,125.2608,125.327,125.2418,125.2986,11689.0
2017-07-13 12:45:00,132.39,132.42,132.33,132.42,8618.0,125.3081,125.3365,125.2513,125.3365,8618.0
2017-07-13 12:50:00,132.4,132.4,132.26,132.27,8608.0,125.3175,125.3175,125.185,125.1945,8608.0
2017-07-13 12:55:00,132.3,132.44,132.28,132.44,7600.0,125.2229,125.3554,125.204,125.3554,7600.0
2017-07-13 13:00:00,132.44,132.47,132.33,132.38,9453.0,125.3554,125.3838,125.2513,125.2986,9453.0
2017-07-13 13:05:00,132.41,132.5,132.4,132.48,9640.0,125.327,125.4122,125.3175,125.3933,9640.0
2017-07-13 13:10:00,132.45,132.55,132.43,132.48,4975.0,125.3649,125.4595,125.3459,125.3933,4975.0
2017-07-13 13:15:00,132.48,132.5,132.32,132.32,5367.0,125.3933,125.4122,125.2418,125.2418,5367.0
2017-07-13 13:20:00,132.31,132.44,132.31,132.4,11705.0,125.2324,125.3554,125.2324,125.3175,11705.0
2017-07-13 13:25:00,132.42,132.46,132.37,132.44,7802.0,125.3365,125.3743,125.2892,125.3554,7802.0
2017-07-13 13:30:00,132.47,132.53,132.36,132.38,10523.0,125.3838,125.4406,125.2797,125.2986,10523.0
2017-07-13 13:35:00,132.41,132.51,132.4,132.47,6700.0,125.327,125.4217,125.3175,125.3838,6700.0
2017-07-13 13:40:00,132.47,132.55,132.43,132.45,9622.0,125.3838,125.4595,125.3459,125.3649,9622.0
2017-07-13 13:45:00,132.43,132.43,132.31,132.31,8296.0,125.3459,125.3459,125.2324,125.2324,8296.0
2017-07-13 13:50:00,132.29,132.3,132.15,132.17,8145.0,125.2134,125.2229,125.0809,125.0998,8145.0
2017-07-13 13:55:00,132.17,132.21,132.14,132.18,8929.0,125.0998,125.1377,125.0715,125.1093,8929.0
2017-07-13 14:00:00,132.18,132.22,132.1,132.1,9057.0,125.1093,125.1472,125.0336,125.0336,9057.0
2017-07-13 14:05:00,132.1,132.11,132.0,132.02,14615.0,125.0336,125.0431,124.9389,124.9579,14615.0
2017-07-13 14:10:00,132.01,132.01,131.86,131.9,19500.0,124.9484,124.9484,124.8064,124.8443,19500.0
2017-07-13 14:15:00,131.9,131.91,131.79,131.79,18043.0,124.8443,124.8538,124.7402,124.7402,18043.0
2017-07-13 14:20:00,131.79,131.93,131.79,131.92,21080.0,124.7402,124.8727,124.7402,124.8632,21080.0
2017-07-13 14:25:00,131.93,131.94,131.83,131.84,18990.0,124.8727,124.8822,124.778,124.7875,18990.0
2017-07-13 14:30:00,131.84,131.86,131.79,131.83,10592.0,124.7875,124.8064,124.7402,124.778,10592.0
2017-07-13 14:35:00,131.83,132.04,131.83,132.01,19688.0,124.778,124.9768,124.778,124.9484,19688.0
2017-07-13 14:40:00,131.99,132.0,131.84,131.88,16455.0,124.9295,124.9389,124.7875,124.8254,16455.0
2017-07-13 14:45:00,131.86,131.98,131.83,131.97,10174.0,124.8064,124.92,124.778,124.9105,10174.0
2017-07-13 14:50:00,131.96,132.13,131.96,132.1,9462.0,124.9011,125.062,124.9011,125.0336,9462.0
2017-07-13 14:55:00,132.1,132.23,132.09,132.17,11301.0,125.0336,125.1566,125.0241,125.0998,11301.0
2017-07-13 15:00:00,132.17,132.32,132.16,132.3,9828.0,125.0998,125.2418,125.0904,125.2229,9828.0
2017-07-13 15:05:00,132.28,132.42,132.27,132.41,21215.0,125.204,125.3365,125.1945,125.327,21215.0
2017-07-13 15:10:00,132.42,132.55,132.39,132.53,15062.0,125.3365,125.4595,125.3081,125.4406,15062.0
2017-07-13 15:15:00,132.51,132.52,132.35,132.35,21471.0,125.4217,125.4311,125.2702,125.2702,21471.0
2017-07-13 15:20:00,132.37,132.43,132.33,132.43,35177.0,125.2892,125.3459,125.2513,125.3459,35177.0
2017-07-13 15:25:00,132.43,132.55,132.42,132.47,80012.0,125.3459,125.4595,125.3365,125.3838,80012.0
2017-07-13 15:30:00,132.47,132.63,132.45,132.6,29222.0,125.3838,125.5352,125.3649,125.5068,29222.0
2017-07-13 15:35:00,132.61,132.62,132.57,132.58,27707.0,125.5163,125.5258,125.4785,125.4879,27707.0
2017-07-13 15:40:00,132.57,132.64,132.57,132.59,32193.0,125.4785,125.5447,125.4785,125.4974,32193.0
2017-07-13 15:45:00,132.59,132.63,132.51,132.53,25830.0,125.4974,125.5352,125.4217,125.4406,25830.0
2017-07-13 15:50:00,132.53,132.63,132.53,132.6,50657.0,125.4406,125.5352,125.4406,125.5068,50657.0
2017-07-13 15:55:00,132.59,132.59,132.38,132.4,138592.0,125.4974,125.4974,125.2986,125.3175,138592.0
2017-07-14 09:30:00,132.89,133.26,132.85,132.85,27556.0,125.7813,126.1315,125.7435,125.7435,27556.0
2017-07-14 09:35:00,132.82,133.03,132.68,132.68,6200.0,125.7151,125.9138,125.5826,125.5826,6200.0
2017-07-14 09:40:00,132.76,132.97,132.76,132.82,3600.0,125.6583,125.8571,125.6583,125.7151,3600.0
2017-07-14 09:45:00,132.82,133.02,132.82,132.91,5950.0,125.7151,125.9044,125.7151,125.8003,5950.0
2017-07-14 09:50:00,132.97,133.08,132.91,133.01,21150.0,125.8571,125.9612,125.8003,125.8949,21150.0
2017-07-14 09:55:00,132.92,132.97,132.86,132.86,5770.0,125.8097,125.8571,125.7529,125.7529,5770.0
2017-07-14 10:00:00,132.98,133.15,132.87,132.97,12663.0,125.8665,126.0274,125.7624,125.8571,12663.0
2017-07-14 10:05:00,132.89,132.96,132.77,132.88,8000.0,125.7813,125.8476,125.6678,125.7719,8000.0
2017-07-14 10:10:00,132.95,133.05,132.89,132.96,1500.0,125.8381,125.9328,125.7813,125.8476,1500.0
2017-07-14 10:15:00,133.06,133.12,132.91,133.08,5072.0,125.9422,125.999,125.8003,125.9612,5072.0
2017-07-14 10:20:00,133.08,133.08,132.86,132.86,4050.0,125.9612,125.9612,125.7529,125.7529,4050.0
2017-07-14 10:25:00,132.86,132.89,132.76,132.83,2540.0,125.7529,125.7813,125.6583,125.7245,2540.0
2017-07-14 10:30:00,132.95,133.04,132.88,132.96,5041.0,125.8381,125.9233,125.7719,125.8476,5041.0
2017-07-14 10:35:00,133.03,133.09,132.92,132.95,4500.0,125.9138,125.9706,125.8097,125.8381,4500.0
2017-07-14 10:40:00,132.96,132.96,132.84,132.84,3093.0,125.8476,125.8476,125.734,125.734,3093.0
2017-07-14 10:45:00,132.91,132.93,132.85,132.88,3500.0,125.8003,125.8192,125.7435,125.7719,3500.0
2017-07-14 10:50:00,132.88,132.97,132.84,132.9,4519.0,125.7719,125.8571,125.734,125.7908,4519.0
2017-07-14 10:55:00,132.94,132.94,132.8,132.88,4225.0,125.8287,125.8287,125.6961,125.7719,4225.0
2017-07-14 11:00:00,132.95,132.95,132.79,132.84,2700.0,125.8381,125.8381,125.6867,125.734,2700.0
2017-07-14 11:05:00,132.88,132.97,132.84,132.94,2685.0,125.7719,125.8571,125.734,125.8287,2685.0
2017-07-14 11:10:00,132.94,133.0,132.87,132.95,3098.0,125.8287,125.8855,125.7624,125.8381,3098.0
2017-07-14 11:15:00,132.97,132.97,132.86,132.87,3400.0,125.8571,125.8571,125.7529,125.7624,3400.0
2017-07-14 11:20:00,132.91,132.93,132.86,132.87,3595.0,125.8003,125.8192,125.7529,125.7624,3595.0
2017-07-14 11:25:00,132.92,133.02,132.89,132.98,5859.0,125.8097,125.9044,125.7813,125.8665,5859.0
2017-07-14 11:30:00,132.98,133.04,132.89,132.89,7025.0,125.8665,125.9233,125.7813,125.7813,7025.0
2017-07-14 11:35:00,132.87,132.87,132.74,132.74,2168.0,125.7624,125.7624,125.6394,125.6394,2168.0
2017-07-14 11:40:00,132.74,132.83,132.72,132.78,6498.0,125.6394,125.7245,125.6204,125.6772,6498.0
2017-07-14 11:45:00,132.77,132.79,132.74,132.74,4769.0,125.6678,125.6867,125.6394,125.6394,4769.0
2017-07-14 11:50:00,132.73,132.81,132.73,132.74,3090.0,125.6299,125.7056,125.6299,125.6394,3090.0
2017-07-14 11:55:00,132.74,132.81,132.71,132.81,3600.0,125.6394,125.7056,125.611,125.7056,3600.0
2017-07-14 12:00:00,132.81,132.81,132.71,132.79,3260.0,125.7056,125.7056,125.611,125.6867,3260.0
2017-07-14 12:05:00,132.77,132.8,132.74,132.8,2000.0,125.6678,125.6961,125.6394,125.6961,2000.0
2017-07-14 12:10:00,132.78,132.82,132.78,132.79,2741.0,125.6772,125.7151,125.6772,125.6867,2741.0
2017-07-14 12:15:00,132.76,132.82,132.76,132.76,1300.0,125.6583,125.7151,125.6583,125.6583,1300.0
2017-07-14 12:20:00,132.78,132.81,132.77,132.78,4580.0,125.6772,125.7056,125.6678,125.6772,4580.0
2017-07-14 12:25:00,132.8,132.88,132.8,132.84,3157.0,125.6961,125.7719,125.6961,125.734,3157.0
2017-07-14 12:30:00,132.88,132.94,132.87,132.92,2750.0,125.7719,125.8287,125.7624,125.8097,2750.0
2017-07-14 12:35:00,132.95,133.02,132.94,132.97,7900.0,125.8381,125.9044,125.8287,125.8571,7900.0
2017-07-14 12:40:00,132.97,133.02,132.97,132.97,3659.0,125.8571,125.9044,125.8571,125.8571,3659.0
2017-07-14 12:45:00,132.95,132.95,132.91,132.91,1200.0,125.8381,125.8381,125.8003,125.8003,1200.0
2017-07-14 12:50:00,132.91,132.95,132.89,132.93,1904.0,125.8003,125.8381,125.7813,125.8192,1904.0
2017-07-14 12:55:00,132.9,132.91,132.84,132.84,3999.0,125.7908,125.8003,125.734,125.734,3999.0
2017-07-14 13:00:00,132.85,132.89,132.82,132.88,6802.0,125.7435,125.7813,125.7151,125.7719,6802.0
2017-07-14 13:05:00,132.87,132.89,132.84,132.85,3793.0,125.7624,125.7813,125.734,125.7435,3793.0
2017-07-14 13:10:00,132.86,132.91,132.85,132.88,6200.0,125.7529,125.8003,125.7435,125.7719,6200.0
2017-07-14 13:15:00,132.88,132.93,132.87,132.92,4399.0,125.7719,125.8192,125.7624,125.8097,4399.0
2017-07-14 13:20:00,132.93,132.94,132.91,132.93,2600.0,125.8192,125.8287,125.8003,125.8192,2600.0
2017-07-14 13:25:00,132.93,132.98,132.89,132.95,4000.0,125.8192,125.8665,125.7813,125.8381,4000.0
2017-07-14 13:30:00,132.95,132.99,132.82,132.82,3513.0,125.8381,125.876,125.7151,125.7151,3513.0
2017-07-14 13:35:00,132.82,132.87,132.81,132.87,4250.0,125.7151,125.7624,125.7056,125.7624,4250.0
2017-07-14 13:40:00,132.86,132.87,132.82,132.82,2800.0,125.7529,125.7624,125.7151,125.7151,2800.0
2017-07-14 13:45:00,132.83,132.88,132.82,132.87,3998.0,125.7245,125.7719,125.7151,125.7624,3998.0
2017-07-14 13:50:00,132.84,132.93,132.84,132.92,4018.0,125.734,125.8192,125.734,125.8097,4018.0
2017-07-14 13:55:00,132.92,132.96,132.87,132.87,2700.0,125.8097,125.8476,125.7624,125.7624,2700.0
2017-07-14 14:00:00,132.86,133.0,132.86,132.94,9004.0,125.7529,125.8855,125.7529,125.8287,9004.0
2017-07-14 14:05:00,132.97,132.97,132.91,132.94,11088.0,125.8571,125.8571,125.8003,125.8287,11088.0
2017-07-14 14:10:00,132.96,133.01,132.94,132.95,4150.0,125.8476,125.8949,125.8287,125.8381,4150.0
2017-07-14 14:15:00,132.93,133.01,132.93,132.99,4939.0,125.8192,125.8949,125.8192,125.876,4939.0
2017-07-14 14:20:00,133.0,133.03,132.93,132.93,4329.0,125.8855,125.9138,125.8192,125.8192,4329.0
2017-07-14 14:25:00,132.92,132.99,132.91,132.98,3600.0,125.8097,125.876,125.8003,125.8665,3600.0
2017-07-14 14:30:00,133.01,133.04,132.97,133.03,9561.0,125.8949,125.9233,125.8571,125.9138,9561.0
2017-07-14 14:35:00,133.04,133.04,132.95,132.97,7299.0,125.9233,125.9233,125.8381,125.8571,7299.0
2017-07-14 14:40:00,133.0,133.01,132.95,132.95,3325.0,125.8855,125.8949,125.8381,125.8381,3325.0
2017-07-14 14:45:00,132.95,133.02,132.95,132.99,7358.0,125.8381,125.9044,125.8381,125.876,7358.0
2017-07-14 14:50:00,133.0,133.09,133.0,133.09,6689.0,125.8855,125.9706,125.8855,125.9706,6689.0
2017-07-14 14:55:00,133.08,133.16,133.08,133.16,6156.0,125.9612,126.0369,125.9612,126.0369,6156.0
2017-07-14 15:00:00,133.16,133.24,133.16,133.16,7854.0,126.0369,126.1126,126.0369,126.0369,7854.0
2017-07-14 15:05:00,133.16,133.2,133.16,133.2,5936.0,126.0369,126.0748,126.0369,126.0748,5936.0
2017-07-14 15:10:00,133.2,133.23,133.18,133.22,4850.0,126.0748,126.1031,126.0558,126.0937,4850.0
2017-07-14 15:15:00,133.24,133.24,133.16,133.22,8113.0,126.1126,126.1126,126.0369,126.0937,8113.0
2017-07-14 15:20:00,133.2,133.27,133.18,133.27,6029.0,126.0748,126.141,126.0558,126.141,6029.0
2017-07-14 15:25:00,133.28,133.33,133.28,133.32,6648.0,126.1505,126.1978,126.1505,126.1883,6648.0
2017-07-14 15:30:00,133.32,133.34,133.3,133.33,8402.0,126.1883,126.2073,126.1694,126.1978,8402.0
2017-07-14 15:35:00,133.33,133.39,133.32,133.34,13173.0,126.1978,126.2546,126.1883,126.2073,13173.0
2017-07-14 15:40:00,133.34,133.36,133.25,133.25,10514.0,126.2073,126.2262,126.1221,126.1221,10514.0
2017-07-14 15:45:00,133.24,133.27,133.15,133.18,11842.0,126.1126,126.141,126.0274,126.0558,11842.0
2017-07-14 15:50:00,133.2,133.26,133.18,133.19,23715.0,126.0748,126.1315,126.0558,126.0653,23715.0
2017-07-14 15:55:00,133.2,133.26,132.87,132.88,167008.0,126.0748,126.1315,125.7624,125.7719,167008.0
2017-07-17 09:30:00,132.96,133.76,132.96,133.37,20031.0,125.8476,126.6048,125.8476,126.2357,20031.0
2017-07-17 09:35:00,133.36,133.38,132.83,132.85,9285.0,126.2262,126.2451,125.7245,125.7435,9285.0
2017-07-17 09:40:00,132.92,132.99,132.62,132.98,7223.0,125.8097,125.876,125.5258,125.8665,7223.0
2017-07-17 09:45:00,133.08,133.1,132.89,132.95,7900.0,125.9612,125.9801,125.7813,125.8381,7900.0
2017-07-17 09:50:00,132.94,132.95,132.8,132.81,6695.0,125.8287,125.8381,125.6961,125.7056,6695.0
2017-07-17 09:55:00,132.85,133.01,132.85,132.91,3800.0,125.7435,125.8949,125.7435,125.8003,3800.0
2017-07-17 10:00:00,132.91,133.0,132.88,132.98,6026.0,125.8003,125.8855,125.7719,125.8665,6026.0
2017-07-17 10:05:00,133.0,133.03,132.91,132.97,10930.0,125.8855,125.9138,125.8003,125.8571,10930.0
2017-07-17 10:10:00,132.93,132.95,132.79,132.91,4103.0,125.8192,125.8381,125.6867,125.8003,4103.0
2017-07-17 10:15:00,132.91,132.96,132.85,132.92,3607.0,125.8003,125.8476,125.7435,125.8097,3607.0
2017-07-17 10:20:00,132.94,133.03,132.91,132.94,6706.0,125.8287,125.9138,125.8003,125.8287,6706.0
2017-07-17 10:25:00,132.92,133.03,132.82,132.91,6960.0,125.8097,125.9138,125.7151,125.8003,6960.0
2017-07-17 10:30:00,132.93,133.06,132.9,132.99,7300.0,125.8192,125.9422,125.7908,125.876,7300.0
2017-07-17 10:35:00,132.89,132.92,132.82,132.89,5590.0,125.7813,125.8097,125.7151,125.7813,5590.0
2017-07-17 10:40:00,132.92,133.05,132.89,133.02,5200.0,125.8097,125.9328,125.7813,125.9044,5200.0
2017-07-17 10:45:00,133.03,133.03,132.86,132.95,4665.0,125.9138,125.9138,125.7529,125.8381,4665.0
2017-07-17 10:50:00,132.94,132.98,132.88,132.89,4330.0,125.8287,125.8665,125.7719,125.7813,4330.0
2017-07-17 10:55:00,132.89,133.02,132.88,132.93,17090.0,125.7813,125.9044,125.7719,125.8192,17090.0
2017-07-17 11:00:00,132.9,133.02,132.9,132.99,4913.0,125.7908,125.9044,125.7908,125.876,4913.0
2017-07-17 11:05:00,132.99,133.1,132.89,132.89,4650.0,125.876,125.9801,125.7813,125.7813,4650.0
2017-07-17 11:10:00,132.86,132.97,132.81,132.96,3626.0,125.7529,125.8571,125.7056,125.8476,3626.0
2017-07-17 11:15:00,132.94,133.0,132.91,132.91,4219.0,125.8287,125.8855,125.8003,125.8003,4219.0
2017-07-17 11:20:00,132.9,132.91,132.85,132.87,2100.0,125.7908,125.8003,125.7435,125.7624,2100.0
2017-07-17 11:25:00,132.87,132.89,132.75,132.85,5790.0,125.7624,125.7813,125.6488,125.7435,5790.0
2017-07-17 11:30:00,132.87,132.99,132.87,132.94,6692.0,125.7624,125.876,125.7624,125.8287,6692.0
2017-07-17 11:35:00,132.91,132.96,132.85,132.94,3900.0,125.8003,125.8476,125.7435,125.8287,3900.0
2017-07-17 11:40:00,132.96,132.99,132.93,132.96,6290.0,125.8476,125.876,125.8192,125.8476,6290.0
2017-07-17 11:45:00,132.97,133.06,132.88,133.02,9918.0,125.8571,125.9422,125.7719,125.9044,9918.0
2017-07-17 11:50:00,133.02,133.05,132.95,132.99,10707.0,125.9044,125.9328,125.8381,125.876,10707.0
2017-07-17 11:55:00,132.97,133.01,132.93,132.98,5100.0,125.8571,125.8949,125.8192,125.8665,5100.0
2017-07-17 12:00:00,132.96,133.08,132.95,133.06,2700.0,125.8476,125.9612,125.8381,125.9422,2700.0
2017-07-17 12:05:00,133.08,133.21,133.08,133.15,7900.0,125.9612,126.0842,125.9612,126.0274,7900.0
2017-07-17 12:10:00,133.15,133.19,133.15,133.19,11001.0,126.0274,126.0653,126.0274,126.0653,11001.0
2017-07-17 12:15:00,133.18,133.19,133.1,133.1,9774.0,126.0558,126.0653,125.9801,125.9801,9774.0
2017-07-17 12:20:00,133.1,133.15,133.1,133.13,3200.0,125.9801,126.0274,125.9801,126.0085,3200.0
2017-07-17 12:25:00,133.16,133.19,133.1,133.17,5338.0,126.0369,126.0653,125.9801,126.0464,5338.0
2017-07-17 12:30:00,133.17,133.19,133.12,133.13,5151.0,126.0464,126.0653,125.999,126.0085,5151.0
2017-07-17 12:35:00,133.16,133.2,133.12,133.14,10500.0,126.0369,126.0748,125.999,126.018,10500.0
2017-07-17 12:40:00,133.12,133.31,133.12,133.28,8266.0,125.999,126.1789,125.999,126.1505,8266.0
2017-07-17 12:45:00,133.26,133.32,133.25,133.26,3100.0,126.1315,126.1883,126.1221,126.1315,3100.0
2017-07-17 12:50:00,133.25,133.33,133.24,133.29,5401.0,126.1221,126.1978,126.1126,126.1599,5401.0
2017-07-17 12:55:00,133.3,133.37,133.29,133.33,9840.0,126.1694,126.2357,126.1599,126.1978,9840.0
2017-07-17 13:00:00,133.31,133.48,133.31,133.48,12874.0,126.1789,126.3398,126.1789,126.3398,12874.0
2017-07-17 13:05:00,133.46,133.57,133.44,133.55,6245.0,126.3208,126.425,126.3019,126.406,6245.0
2017-07-17 13:10:00,133.56,133.68,133.56,133.63,6634.0,126.4155,126.5291,126.4155,126.4817,6634.0
2017-07-17 13:15:00,133.64,133.67,133.6,133.62,10269.0,126.4912,126.5196,126.4534,126.4723,10269.0
2017-07-17 13:20:00,133.61,133.64,133.57,133.59,2943.0,126.4628,126.4912,126.425,126.4439,2943.0
2017-07-17 13:25:00,133.59,133.73,133.58,133.69,21759.0,126.4439,126.5764,126.4344,126.5385,21759.0
2017-07-17 13:30:00,133.67,133.72,133.65,133.66,4615.0,126.5196,126.5669,126.5007,126.5101,4615.0
2017-07-17 13:35:00,133.68,133.7,133.57,133.59,7038.0,126.5291,126.548,126.425,126.4439,7038.0
2017-07-17 13:40:00,133.59,133.59,133.55,133.55,1505.0,126.4439,126.4439,126.406,126.406,1505.0
2017-07-17 13:45:00,133.54,133.63,133.54,133.63,6002.0,126.3966,126.4817,126.3966,126.4817,6002.0
2017-07-17 13:50:00,133.64,133.64,133.57,133.58,7881.0,126.4912,126.4912,126.425,126.4344,7881.0
2017-07-17 13:55:00,133.56,133.67,133.56,133.65,8557.0,126.4155,126.5196,126.4155,126.5007,8557.0
2017-07-17 14:00:00,133.65,133.71,133.65,133.7,7297.0,126.5007,126.5575,126.5007,126.548,7297.0
2017-07-17 14:05:00,133.7,133.76,133.69,133.71,6908.0,126.548,126.6048,126.5385,126.5575,6908.0
2017-07-17 14:10:00,133.7,133.7,133.58,133.58,12310.0,126.548,126.548,126.4344,126.4344,12310.0
2017-07-17 14:15:00,133.57,133.66,133.57,133.65,5782.0,126.425,126.5101,126.425,126.5007,5782.0
2017-07-17 14:20:00,133.65,133.66,133.61,133.63,6311.0,126.5007,126.5101,126.4628,126.4817,6311.0
2017-07-17 14:25:00,133.64,133.66,133.5,133.57,23889.0,126.4912,126.5101,126.3587,126.425,23889.0
2017-07-17 14:30:00,133.55,133.55,133.38,133.38,9318.0,126.406,126.406,126.2451,126.2451,9318.0
2017-07-17 14:35:00,133.37,133.44,133.29,133.42,14875.0,126.2357,126.3019,126.1599,126.283,14875.0
2017-07-17 14:40:00,133.43,133.44,133.24,133.24,10525.0,126.2924,126.3019,126.1126,126.1126,10525.0
2017-07-17 14:45:00,133.23,133.29,133.21,133.24,4910.0,126.1031,126.1599,126.0842,126.1126,4910.0
2017-07-17 14:50:00,133.24,133.25,133.14,133.18,26532.0,126.1126,126.1221,126.018,126.0558,26532.0
2017-07-17 14:55:00,133.17,133.21,133.03,133.21,26858.0,126.0464,126.0842,125.9138,126.0842,26858.0
2017-07-17 15:00:00,133.22,133.33,133.15,133.15,13850.0,126.0937,126.1978,126.0274,126.0274,13850.0
2017-07-17 15:05:00,133.18,133.24,133.18,133.19,10110.0,126.0558,126.1126,126.0558,126.0653,10110.0
2017-07-17 15:10:00,133.17,133.2,133.14,133.18,8464.0,126.0464,126.0748,126.018,126.0558,8464.0
2017-07-17 15:15:00,133.18,133.19,133.07,133.12,9189.0,126.0558,126.0653,125.9517,125.999,9189.0
2017-07-17 15:20:00,133.11,133.15,133.07,133.07,8700.0,125.9896,126.0274,125.9517,125.9517,8700.0
2017-07-17 15:25:00,133.07,133.12,133.04,133.08,7703.0,125.9517,125.999,125.9233,125.9612,7703.0
2017-07-17 15:30:00,133.09,133.15,133.08,133.15,13720.0,125.9706,126.0274,125.9612,126.0274,13720.0
2017-07-17 15:35:00,133.15,133.22,133.14,133.21,13752.0,126.0274,126.0937,126.018,126.0842,13752.0
2017-07-17 15:40:00,133.22,133.25,133.2,133.23,14363.0,126.0937,126.1221,126.0748,126.1031,14363.0
2017-07-17 15:45:00,133.22,133.22,133.12,133.14,19322.0,126.0937,126.0937,125.999,126.018,19322.0
2017-07-17 15:50:00,133.15,133.2,133.13,133.2,16844.0,126.0274,126.0748,126.0085,126.0748,16844.0
2017-07-17 15:55:00,133.18,133.28,132.92,133.06,103180.0,126.0558,126.1505,125.8097,125.9422,103180.0
2017-07-18 09:30:00,132.66,133.09,132.66,133.03,16457.0,125.5636,125.9706,125.5636,125.9138,16457.0
2017-07-18 09:35:00,132.99,133.04,132.65,132.85,11677.0,125.876,125.9233,125.5542,125.7435,11677.0
2017-07-18 09:40:00,132.9,132.95,132.68,132.8,6228.0,125.7908,125.8381,125.5826,125.6961,6228.0
2017-07-18 09:45:00,132.84,133.24,132.84,133.24,6703.0,125.734,126.1126,125.734,126.1126,6703.0
2017-07-18 09:50:00,133.29,133.51,133.28,133.45,14476.0,126.1599,126.3682,126.1505,126.3114,14476.0
2017-07-18 09:55:00,133.47,133.6,133.29,133.35,5413.0,126.3303,126.4534,126.1599,126.2167,5413.0
2017-07-18 10:00:00,133.37,133.4,133.26,133.37,5180.0,126.2357,126.2641,126.1315,126.2357,5180.0
2017-07-18 10:05:00,133.4,133.43,133.18,133.22,14260.0,126.2641,126.2924,126.0558,126.0937,14260.0
2017-07-18 10:10:00,133.23,133.47,133.21,133.29,10410.0,126.1031,126.3303,126.0842,126.1599,10410.0
2017-07-18 10:15:00,133.31,133.38,133.19,133.19,14231.0,126.1789,126.2451,126.0653,126.0653,14231.0
2017-07-18 10:20:00,133.21,133.39,133.2,133.36,5900.0,126.0842,126.2546,126.0748,126.2262,5900.0
2017-07-18 10:25:00,133.35,133.47,133.35,133.43,5700.0,126.2167,126.3303,126.2167,126.2924,5700.0
2017-07-18 10:30:00,133.42,133.45,133.3,133.3,7400.0,126.283,126.3114,126.1694,126.1694,7400.0
2017-07-18 10:35:00,133.34,133.39,133.25,133.25,7762.0,126.2073,126.2546,126.1221,126.1221,7762.0
2017-07-18 10:40:00,133.3,133.31,133.12,133.14,4728.0,126.1694,126.1789,125.999,126.018,4728.0
2017-07-18 10:45:00,133.15,133.3,133.15,133.25,5255.0,126.0274,126.1694,126.0274,126.1221,5255.0
2017-07-18 10:50:00,133.23,133.39,133.23,133.38,9154.0,126.1031,126.2546,126.1031,126.2451,9154.0
2017-07-18 10:55:00,133.41,133.41,133.3,133.34,8489.0,126.2735,126.2735,126.1694,126.2073,8489.0
2017-07-18 11:00:00,133.33,133.43,133.28,133.34,6733.0,126.1978,126.2924,126.1505,126.2073,6733.0
2017-07-18 11:05:00,133.26,133.27,133.19,133.27,2200.0,126.1315,126.141,126.0653,126.141,2200.0
2017-07-18 11:10:00,133.29,133.29,133.2,133.2,6579.0,126.1599,126.1599,126.0748,126.0748,6579.0
2017-07-18 11:15:00,133.14,133.25,133.14,133.21,5500.0,126.018,126.1221,126.018,126.0842,5500.0
2017-07-18 11:20:00,133.19,133.34,133.19,133.24,4681.0,126.0653,126.2073,126.0653,126.1126,4681.0
2017-07-18 11:25:00,133.27,133.39,133.27,133.37,7459.0,126.141,126.2546,126.141,126.2357,7459.0
2017-07-18 11:30:00,133.37,133.52,133.35,133.42,13002.0,126.2357,126.3776,126.2167,126.283,13002.0
2017-07-18 11:35:00,133.41,133.44,133.33,133.33,3300.0,126.2735,126.3019,126.1978,126.1978,3300.0
2017-07-18 11:40:00,133.33,133.36,133.3,133.35,1800.0,126.1978,126.2262,126.1694,126.2167,1800.0
2017-07-18 11:45:00,133.37,133.42,133.36,133.41,4825.0,126.2357,126.283,126.2262,126.2735,4825.0
2017-07-18 11:50:00,133.42,133.59,133.42,133.59,7241.0,126.283,126.4439,126.283,126.4439,7241.0
2017-07-18 11:55:00,133.6,133.6,133.45,133.47,6249.0,126.4534,126.4534,126.3114,126.3303,6249.0
2017-07-18 12:00:00,133.49,133.58,133.49,133.55,3030.0,126.3492,126.4344,126.3492,126.406,3030.0
2017-07-18 12:05:00,133.55,133.56,133.49,133.54,4368.0,126.406,126.4155,126.3492,126.3966,4368.0
2017-07-18 12:10:00,133.57,133.61,133.45,133.47,10481.0,126.425,126.4628,126.3114,126.3303,10481.0
2017-07-18 12:15:00,133.49,133.53,133.48,133.48,3734.0,126.3492,126.3871,126.3398,126.3398,3734.0
2017-07-18 12:20:00,133.47,133.56,133.46,133.55,5060.0,126.3303,126.4155,126.3208,126.406,5060.0
2017-07-18 12:25:00,133.55,133.58,133.52,133.56,3155.0,126.406,126.4344,126.3776,126.4155,3155.0
2017-07-18 12:30:00,133.5,133.56,133.49,133.52,3612.0,126.3587,126.4155,126.3492,126.3776,3612.0
2017-07-18 12:35:00,133.53,133.54,133.47,133.54,3386.0,126.3871,126.3966,126.3303,126.3966,3386.0
2017-07-18 12:40:00,133.54,133.58,133.41,133.41,4516.0,126.3966,126.4344,126.2735,126.2735,4516.0
2017-07-18 12:45:00,133.45,133.5,133.45,133.5,3537.0,126.3114,126.3587,126.3114,126.3587,3537.0
2017-07-18 12:50:00,133.5,133.56,133.48,133.55,3450.0,126.3587,126.4155,126.3398,126.406,3450.0
2017-07-18 12:55:00,133.56,133.62,133.56,133.57,2750.0,126.4155,126.4723,126.4155,126.425,2750.0
2017-07-18 13:00:00,133.6,133.6,133.52,133.57,4760.0,126.4534,126.4534,126.3776,126.425,4760.0
2017-07-18 13:05:00,133.59,133.59,133.57,133.57,698.0,126.4439,126.4439,126.425,126.425,698.0
2017-07-18 13:10:00,133.56,133.61,133.54,133.55,3200.0,126.4155,126.4628,126.3966,126.406,3200.0
2017-07-18 13:15:00,133.52,133.6,133.5,133.58,3800.0,126.3776,126.4534,126.3587,126.4344,3800.0
2017-07-18 13:20:00,133.58,133.67,133.58,133.63,4269.0,126.4344,126.5196,126.4344,126.4817,4269.0
2017-07-18 13:25:00,133.59,133.59,133.56,133.58,2542.0,126.4439,126.4439,126.4155,126.4344,2542.0
2017-07-18 13:30:00,133.57,133.57,133.34,133.34,9013.0,126.425,126.425,126.2073,126.2073,9013.0
2017-07-18 13:35:00,133.31,133.32,133.11,133.12,15721.0,126.1789,126.1883,125.9896,125.999,15721.0
2017-07-18 13:40:00,133.13,133.18,133.11,133.14,5062.0,126.0085,126.0558,125.9896,126.018,5062.0
2017-07-18 13:45:00,133.14,133.14,133.1,133.13,2921.0,126.018,126.018,125.9801,126.0085,2921.0
2017-07-18 13:50:00,133.14,133.22,133.14,133.14,6060.0,126.018,126.0937,126.018,126.018,6060.0
2017-07-18 13:55:00,133.14,133.2,133.04,133.05,8919.0,126.018,126.0748,125.9233,125.9328,8919.0
2017-07-18 14:00:00,133.06,133.24,133.06,133.24,5069.0,125.9422,126.1126,125.9422,126.1126,5069.0
2017-07-18 14:05:00,133.23,133.27,133.2,133.27,4650.0,126.1031,126.141,126.0748,126.141,4650.0
2017-07-18 14:10:00,133.27,133.31,133.25,133.28,4200.0,126.141,126.1789,126.1221,126.1505,4200.0
2017-07-18 14:15:00,133.28,133.28,133.25,133.25,4940.0,126.1505,126.1505,126.1221,126.1221,4940.0
2017-07-18 14:20:00,133.24,133.34,133.23,133.33,3700.0,126.1126,126.2073,126.1031,126.1978,3700.0
2017-07-18 14:25:00,133.34,133.34,133.24,133.33,13927.0,126.2073,126.2073,126.1126,126.1978,13927.0
2017-07-18 14:30:00,133.34,133.38,133.34,133.37,2933.0,126.2073,126.2451,126.2073,126.2357,2933.0
2017-07-18 14:35:00,133.4,133.46,133.39,133.46,3550.0,126.2641,126.3208,126.2546,126.3208,3550.0
2017-07-18 14:40:00,133.45,133.57,133.45,133.57,3400.0,126.3114,126.425,126.3114,126.425,3400.0
2017-07-18 14:45:00,133.57,133.57,133.47,133.52,9119.0,126.425,126.425,126.3303,126.3776,9119.0
2017-07-18 14:50:00,133.5,133.57,133.5,133.55,3301.0,126.3587,126.425,126.3587,126.406,3301.0
2017-07-18 14:55:00,133.58,133.61,133.56,133.56,2800.0,126.4344,126.4628,126.4155,126.4155,2800.0
2017-07-18 15:00:00,133.57,133.64,133.57,133.64,6400.0,126.425,126.4912,126.425,126.4912,6400.0
2017-07-18 15:05:00,133.63,133.67,133.63,133.64,4812.0,126.4817,126.5196,126.4817,126.4912,4812.0
2017-07-18 15:10:00,133.64,133.69,133.64,133.69,7283.0,126.4912,126.5385,126.4912,126.5385,7283.0
2017-07-18 15:15:00,133.69,133.71,133.68,133.68,6500.0,126.5385,126.5575,126.5291,126.5291,6500.0
2017-07-18 15:20:00,133.68,133.7,133.62,133.7,6962.0,126.5291,126.548,126.4723,126.548,6962.0
2017-07-18 15:25:00,133.7,133.82,133.67,133.81,6826.0,126.548,126.6616,126.5196,126.6521,6826.0
2017-07-18 15:30:00,133.81,133.81,133.72,133.74,9346.0,126.6521,126.6521,126.5669,126.5859,9346.0
2017-07-18 15:35:00,133.75,133.81,133.74,133.75,12928.0,126.5953,126.6521,126.5859,126.5953,12928.0
2017-07-18 15:40:00,133.75,133.76,133.57,133.59,17001.0,126.5953,126.6048,126.425,126.4439,17001.0
2017-07-18 15:45:00,133.59,133.6,133.51,133.58,10971.0,126.4439,126.4534,126.3682,126.4344,10971.0
2017-07-18 15:50:00,133.58,133.63,133.49,133.5,14056.0,126.4344,126.4817,126.3492,126.3587,14056.0
2017-07-18 15:55:00,133.5,133.66,133.48,133.65,36251.0,126.3587,126.5101,126.3398,126.5007,36251.0
2017-07-19 09:30:00,133.43,133.74,133.29,133.74,17130.0,126.2924,126.5859,126.1599,126.5859,17130.0
2017-07-19 09:35:00,133.81,134.07,133.76,134.01,11965.0,126.6521,126.8982,126.6048,126.8414,11965.0
2017-07-19 09:40:00,134.1,134.18,134.04,134.09,7467.0,126.9266,127.0023,126.8698,126.9171,7467.0
2017-07-19 09:45:00,134.14,134.25,134.02,134.17,8029.0,126.9645,127.0686,126.8509,126.9929,8029.0
2017-07-19 09:50:00,134.14,134.48,134.07,134.48,7223.0,126.9645,127.2863,126.8982,127.2863,7223.0
2017-07-19 09:55:00,134.49,134.56,134.13,134.53,13387.0,127.2957,127.362,126.955,127.3336,13387.0
2017-07-19 10:00:00,134.46,134.58,134.28,134.52,10336.0,127.2674,127.3809,127.097,127.3241,10336.0
2017-07-19 10:05:00,134.5,134.53,134.35,134.37,7300.0,127.3052,127.3336,127.1632,127.1822,7300.0
2017-07-19 10:10:00,134.4,134.44,134.28,134.36,5413.0,127.2106,127.2484,127.097,127.1727,5413.0
2017-07-19 10:15:00,134.38,134.43,134.22,134.27,8250.0,127.1916,127.239,127.0402,127.0875,8250.0
2017-07-19 10:20:00,134.24,134.28,134.17,134.28,4193.0,127.0591,127.097,126.9929,127.097,4193.0
2017-07-19 10:25:00,134.27,134.63,134.27,134.63,10160.0,127.0875,127.4283,127.0875,127.4283,10160.0
2017-07-19 10:30:00,134.67,134.74,134.61,134.7,12378.0,127.4661,127.5324,127.4093,127.4945,12378.0
2017-07-19 10:35:00,134.71,134.85,134.62,134.62,17531.0,127.504,127.6365,127.4188,127.4188,17531.0
2017-07-19 10:40:00,134.57,134.73,134.44,134.44,6758.0,127.3715,127.5229,127.2484,127.2484,6758.0
2017-07-19 10:45:00,134.47,134.67,134.4,134.59,9176.0,127.2768,127.4661,127.2106,127.3904,9176.0
2017-07-19 10:50:00,134.6,134.68,134.6,134.67,5352.0,127.3999,127.4756,127.3999,127.4661,5352.0
2017-07-19 10:55:00,134.66,134.73,134.63,134.73,4967.0,127.4567,127.5229,127.4283,127.5229,4967.0
2017-07-19 11:00:00,134.73,134.79,134.61,134.61,11336.0,127.5229,127.5797,127.4093,127.4093,11336.0
2017-07-19 11:05:00,134.6,134.72,134.56,134.71,11406.0,127.3999,127.5134,127.362,127.504,11406.0
2017-07-19 11:10:00,134.73,134.96,134.73,134.95,9915.0,127.5229,127.7406,127.5229,127.7311,9915.0
2017-07-19 11:15:00,134.95,134.95,134.82,134.86,5065.0,127.7311,127.7311,127.6081,127.646,5065.0
2017-07-19 11:20:00,134.86,134.87,134.75,134.87,7883.0,127.646,127.6554,127.5418,127.6554,7883.0
2017-07-19 11:25:00,134.87,134.96,134.75,134.75,10421.0,127.6554,127.7406,127.5418,127.5418,10421.0
2017-07-19 11:30:00,134.76,134.95,134.75,134.95,7939.0,127.5513,127.7311,127.5418,127.7311,7939.0
2017-07-19 11:35:00,134.95,135.06,134.84,134.86,8100.0,127.7311,127.8353,127.627,127.646,8100.0
2017-07-19 11:40:00,134.85,134.93,134.85,134.88,3477.0,127.6365,127.7122,127.6365,127.6649,3477.0
2017-07-19 11:45:00,134.87,135.01,134.87,134.97,5600.0,127.6554,127.7879,127.6554,127.7501,5600.0
2017-07-19 11:50:00,134.97,135.01,134.87,134.89,4500.0,127.7501,127.7879,127.6554,127.6743,4500.0
2017-07-19 11:55:00,134.89,134.97,134.89,134.9,5100.0,127.6743,127.7501,127.6743,127.6838,5100.0
2017-07-19 12:00:00,134.93,135.05,134.91,135.05,5722.0,127.7122,127.8258,127.6933,127.8258,5722.0
2017-07-19 12:05:00,135.09,135.24,135.09,135.14,6100.0,127.8637,128.0056,127.8637,127.911,6100.0
2017-07-19 12:10:00,135.14,135.16,135.06,135.08,3272.0,127.911,127.9299,127.8353,127.8542,3272.0
2017-07-19 12:15:00,135.14,135.16,135.07,135.07,2315.0,127.911,127.9299,127.8447,127.8447,2315.0
2017-07-19 12:20:00,135.08,135.13,135.01,135.03,2200.0,127.8542,127.9015,127.7879,127.8069,2200.0
2017-07-19 12:25:00,135.06,135.09,135.01,135.01,4200.0,127.8353,127.8637,127.7879,127.7879,4200.0
2017-07-19 12:30:00,135.03,135.04,135.01,135.04,3200.0,127.8069,127.8163,127.7879,127.8163,3200.0
2017-07-19 12:35:00,135.02,135.08,135.01,135.03,3560.0,127.7974,127.8542,127.7879,127.8069,3560.0
2017-07-19 12:40:00,135.06,135.17,135.06,135.12,7904.0,127.8353,127.9394,127.8353,127.892,7904.0
2017-07-19 12:45:00,135.12,135.12,135.02,135.05,2707.0,127.892,127.892,127.7974,127.8258,2707.0
2017-07-19 12:50:00,135.03,135.03,134.9,134.92,4436.0,127.8069,127.8069,127.6838,127.7027,4436.0
2017-07-19 12:55:00,134.89,134.94,134.83,134.83,4336.0,127.6743,127.7217,127.6176,127.6176,4336.0
2017-07-19 13:00:00,134.87,134.94,134.85,134.92,8300.0,127.6554,127.7217,127.6365,127.7027,8300.0
2017-07-19 13:05:00,134.91,134.91,134.86,134.86,6200.0,127.6933,127.6933,127.646,127.646,6200.0
2017-07-19 13:10:00,134.88,134.95,134.77,134.79,5637.0,127.6649,127.7311,127.5608,127.5797,5637.0
2017-07-19 13:15:00,134.8,134.86,134.76,134.77,3585.0,127.5892,127.646,127.5513,127.5608,3585.0
2017-07-19 13:20:00,134.79,134.81,134.77,134.78,2400.0,127.5797,127.5986,127.5608,127.5702,2400.0
2017-07-19 13:25:00,134.78,134.86,134.78,134.86,3626.0,127.5702,127.646,127.5702,127.646,3626.0
2017-07-19 13:30:00,134.91,134.97,134.91,134.94,3953.0,127.6933,127.7501,127.6933,127.7217,3953.0
2017-07-19 13:35:00,134.89,134.89,134.82,134.82,5174.0,127.6743,127.6743,127.6081,127.6081,5174.0
2017-07-19 13:40:00,134.8,134.82,134.74,134.79,4537.0,127.5892,127.6081,127.5324,127.5797,4537.0
2017-07-19 13:45:00,134.8,134.87,134.78,134.85,4083.0,127.5892,127.6554,127.5702,127.6365,4083.0
2017-07-19 13:50:00,134.86,134.87,134.78,134.81,5953.0,127.646,127.6554,127.5702,127.5986,5953.0
2017-07-19 13:55:00,134.82,134.86,134.82,134.82,3700.0,127.6081,127.646,127.6081,127.6081,3700.0
2017-07-19 14:00:00,134.82,134.88,134.82,134.87,3663.0,127.6081,127.6649,127.6081,127.6554,3663.0
2017-07-19 14:05:00,134.88,134.91,134.85,134.88,3669.0,127.6649,127.6933,127.6365,127.6649,3669.0
2017-07-19 14:10:00,134.88,134.91,134.88,134.88,3428.0,127.6649,127.6933,127.6649,127.6649,3428.0
2017-07-19 14:15:00,134.89,134.95,134.88,134.93,7574.0,127.6743,127.7311,127.6649,127.7122,7574.0
2017-07-19 14:20:00,134.92,134.93,134.86,134.9,4500.0,127.7027,127.7122,127.646,127.6838,4500.0
2017-07-19 14:25:00,134.87,134.88,134.84,134.86,3972.0,127.6554,127.6649,127.627,127.646,3972.0
2017-07-19 14:30:00,134.86,134.93,134.84,134.92,8710.0,127.646,127.7122,127.627,127.7027,8710.0
2017-07-19 14:35:00,134.92,134.92,134.84,134.87,7102.0,127.7027,127.7027,127.627,127.6554,7102.0
2017-07-19 14:40:00,134.89,134.91,134.87,134.88,4654.0,127.6743,127.6933,127.6554,127.6649,4654.0
2017-07-19 14:45:00,134.89,134.91,134.81,134.91,8108.0,127.6743,127.6933,127.5986,127.6933,8108.0
2017-07-19 14:50:00,134.9,134.9,134.84,134.86,4244.0,127.6838,127.6838,127.627,127.646,4244.0
2017-07-19 14:55:00,134.86,134.86,134.81,134.81,4100.0,127.646,127.646,127.5986,127.5986,4100.0
2017-07-19 15:00:00,134.83,134.89,134.81,134.89,7436.0,127.6176,127.6743,127.5986,127.6743,7436.0
2017-07-19 15:05:00,134.89,134.9,134.8,134.8,6604.0,127.6743,127.6838,127.5892,127.5892,6604.0
2017-07-19 15:10:00,134.81,134.87,134.81,134.81,7968.0,127.5986,127.6554,127.5986,127.5986,7968.0
2017-07-19 15:15:00,134.81,134.86,134.81,134.84,11537.0,127.5986,127.646,127.5986,127.627,11537.0
2017-07-19 15:20:00,134.85,134.99,134.83,134.98,9092.0,127.6365,127.769,127.6176,127.7595,9092.0
2017-07-19 15:25:00,134.98,135.08,134.98,135.07,8400.0,127.7595,127.8542,127.7595,127.8447,8400.0
2017-07-19 15:30:00,135.06,135.08,135.04,135.04,9899.0,127.8353,127.8542,127.8163,127.8163,9899.0
2017-07-19 15:35:00,135.03,135.05,134.97,134.97,12849.0,127.8069,127.8258,127.7501,127.7501,12849.0
2017-07-19 15:40:00,134.96,134.98,134.87,134.88,13298.0,127.7406,127.7595,127.6554,127.6649,13298.0
2017-07-19 15:45:00,134.89,135.01,134.87,135.01,27398.0,127.6743,127.7879,127.6554,127.7879,27398.0
2017-07-19 15:50:00,135.01,135.26,135.01,135.05,55589.0,127.7879,128.0246,127.7879,127.8258,55589.0
2017-07-19 15:55:00,135.04,135.21,135.04,135.15,81436.0,127.8163,127.9772,127.8163,127.9204,81436.0
2017-07-20 09:30:00,135.16,135.91,135.12,135.21,26456.0,127.9299,128.6398,127.892,127.9772,26456.0
2017-07-20 09:35:00,135.14,135.26,134.8,134.92,15900.0,127.911,128.0246,127.5892,127.7027,15900.0
2017-07-20 09:40:00,134.92,134.92,134.56,134.79,15964.0,127.7027,127.7027,127.362,127.5797,15964.0
2017-07-20 09:45:00,134.73,134.98,134.54,134.98,13893.0,127.5229,127.7595,127.3431,127.7595,13893.0
2017-07-20 09:50:00,135.03,135.08,134.77,134.86,14341.0,127.8069,127.8542,127.5608,127.646,14341.0
2017-07-20 09:55:00,134.87,135.13,134.86,135.06,8934.0,127.6554,127.9015,127.646,127.8353,8934.0
2017-07-20 10:00:00,135.05,135.06,134.92,134.99,8292.0,127.8258,127.8353,127.7027,127.769,8292.0
2017-07-20 10:05:00,135.01,135.01,134.84,134.84,7931.0,127.7879,127.7879,127.627,127.627,7931.0
2017-07-20 10:10:00,134.86,134.9,134.78,134.9,5400.0,127.646,127.6838,127.5702,127.6838,5400.0
2017-07-20 10:15:00,134.9,134.92,134.66,134.85,7156.0,127.6838,127.7027,127.4567,127.6365,7156.0
2017-07-20 10:20:00,134.85,134.91,134.6,134.67,7902.0,127.6365,127.6933,127.3999,127.4661,7902.0
2017-07-20 10:25:00,134.65,134.81,134.65,134.71,5700.0,127.4472,127.5986,127.4472,127.504,5700.0
2017-07-20 10:30:00,134.73,134.76,134.3,134.3,13693.0,127.5229,127.5513,127.1159,127.1159,13693.0
2017-07-20 10:35:00,134.27,134.4,134.2,134.35,7898.0,127.0875,127.2106,127.0213,127.1632,7898.0
2017-07-20 10:40:00,134.35,134.51,134.28,134.51,4164.0,127.1632,127.3147,127.097,127.3147,4164.0
2017-07-20 10:45:00,134.45,134.61,134.4,134.57,5313.0,127.2579,127.4093,127.2106,127.3715,5313.0
2017-07-20 10:50:00,134.64,134.68,134.58,134.62,3713.0,127.4377,127.4756,127.3809,127.4188,3713.0
2017-07-20 10:55:00,134.65,134.78,134.6,134.67,5800.0,127.4472,127.5702,127.3999,127.4661,5800.0
2017-07-20 11:00:00,134.7,134.94,134.7,134.88,4032.0,127.4945,127.7217,127.4945,127.6649,4032.0
2017-07-20 11:05:00,134.93,135.08,134.92,134.96,4600.0,127.7122,127.8542,127.7027,127.7406,4600.0
2017-07-20 11:10:00,135.0,135.08,134.96,135.08,3643.0,127.7785,127.8542,127.7406,127.8542,3643.0
2017-07-20 11:15:00,135.09,135.13,135.0,135.06,2598.0,127.8637,127.9015,127.7785,127.8353,2598.0
2017-07-20 11:20:00,135.07,135.17,135.06,135.06,1930.0,127.8447,127.9394,127.8353,127.8353,1930.0
2017-07-20 11:25:00,135.02,135.15,135.02,135.04,4100.0,127.7974,127.9204,127.7974,127.8163,4100.0
2017-07-20 11:30:00,135.05,135.07,134.88,134.89,8671.0,127.8258,127.8447,127.6649,127.6743,8671.0
2017-07-20 11:35:00,134.86,135.03,134.86,135.03,3175.0,127.646,127.8069,127.646,127.8069,3175.0
2017-07-20 11:40:00,135.02,135.16,135.0,135.13,3000.0,127.7974,127.9299,127.7785,127.9015,3000.0
2017-07-20 11:45:00,135.13,135.3,135.13,135.26,5046.0,127.9015,128.0624,127.9015,128.0246,5046.0
2017-07-20 11:50:00,135.26,135.26,135.11,135.17,2925.0,128.0246,128.0246,127.8826,127.9394,2925.0
2017-07-20 11:55:00,135.17,135.19,135.13,135.13,1750.0,127.9394,127.9583,127.9015,127.9015,1750.0
2017-07-20 12:00:00,135.08,135.2,135.05,135.2,4500.0,127.8542,127.9678,127.8258,127.9678,4500.0
2017-07-20 12:05:00,135.21,135.21,135.13,135.19,1900.0,127.9772,127.9772,127.9015,127.9583,1900.0
2017-07-20 12:10:00,135.19,135.24,135.18,135.21,3300.0,127.9583,128.0056,127.9488,127.9772,3300.0
2017-07-20 12:15:00,135.22,135.27,135.21,135.26,2000.0,127.9867,128.034,127.9772,128.0246,2000.0
2017-07-20 12:20:00,135.24,135.27,135.19,135.25,2800.0,128.0056,128.034,127.9583,128.0151,2800.0
2017-07-20 12:25:00,135.27,135.29,135.18,135.18,3001.0,128.034,128.053,127.9488,127.9488,3001.0
2017-07-20 12:30:00,135.17,135.26,135.16,135.18,5600.0,127.9394,128.0246,127.9299,127.9488,5600.0
2017-07-20 12:35:00,135.19,135.28,135.18,135.27,2400.0,127.9583,128.0435,127.9488,128.034,2400.0
2017-07-20 12:40:00,135.26,135.28,135.2,135.25,3155.0,128.0246,128.0435,127.9678,128.0151,3155.0
2017-07-20 12:45:00,135.25,135.27,135.2,135.2,3744.0,128.0151,128.034,127.9678,127.9678,3744.0
2017-07-20 12:50:00,135.2,135.23,135.18,135.23,4200.0,127.9678,127.9962,127.9488,127.9962,4200.0
2017-07-20 12:55:00,135.23,135.24,135.18,135.18,2472.0,127.9962,128.0056,127.9488,127.9488,2472.0
2017-07-20 13:00:00,135.19,135.23,134.9,134.97,5418.0,127.9583,127.9962,127.6838,127.7501,5418.0
2017-07-20 13:05:00,134.97,135.02,134.91,134.92,2523.0,127.7501,127.7974,127.6933,127.7027,2523.0
2017-07-20 13:10:00,134.93,134.97,134.88,134.88,3621.0,127.7122,127.7501,127.6649,127.6649,3621.0
2017-07-20 13:15:00,134.91,135.01,134.91,134.97,2100.0,127.6933,127.7879,127.6933,127.7501,2100.0
2017-07-20 13:20:00,135.0,135.0,134.94,134.97,2250.0,127.7785,127.7785,127.7217,127.7501,2250.0
2017-07-20 13:25:00,134.96,134.99,134.93,134.99,2719.0,127.7406,127.769,127.7122,127.769,2719.0
2017-07-20 13:30:00,134.98,135.08,134.97,135.04,5823.0,127.7595,127.8542,127.7501,127.8163,5823.0
2017-07-20 13:35:00,135.03,135.05,134.99,135.0,2809.0,127.8069,127.8258,127.769,127.7785,2809.0
2017-07-20 13:40:00,135.0,135.04,134.95,135.03,3683.0,127.7785,127.8163,127.7311,127.8069,3683.0
2017-07-20 13:45:00,135.0,135.04,134.97,135.0,2755.0,127.7785,127.8163,127.7501,127.7785,2755.0
2017-07-20 13:50:00,134.99,134.99,134.88,134.91,3016.0,127.769,127.769,127.6649,127.6933,3016.0
2017-07-20 13:55:00,134.93,134.96,134.92,134.93,3418.0,127.7122,127.7406,127.7027,127.7122,3418.0
2017-07-20 14:00:00,134.93,135.01,134.9,134.99,3320.0,127.7122,127.7879,127.6838,127.769,3320.0
2017-07-20 14:05:00,134.96,134.99,134.89,134.94,3947.0,127.7406,127.769,127.6743,127.7217,3947.0
2017-07-20 14:10:00,134.94,135.01,134.94,135.0,4242.0,127.7217,127.7879,127.7217,127.7785,4242.0
2017-07-20 14:15:00,135.02,135.05,134.99,135.05,8073.0,127.7974,127.8258,127.769,127.8258,8073.0
2017-07-20 14:20:00,135.03,135.1,135.0,135.09,3900.0,127.8069,127.8731,127.7785,127.8637,3900.0
2017-07-20 14:25:00,135.1,135.15,135.09,135.11,3198.0,127.8731,127.9204,127.8637,127.8826,3198.0
2017-07-20 14:30:00,135.1,135.14,135.09,135.13,4272.0,127.8731,127.911,127.8637,127.9015,4272.0
2017-07-20 14:35:00,135.12,135.14,135.01,135.03,14310.0,127.892,127.911,127.7879,127.8069,14310.0
2017-07-20 14:40:00,135.03,135.14,135.02,135.13,5200.0,127.8069,127.911,127.7974,127.9015,5200.0
2017-07-20 14:45:00,135.13,135.29,135.11,135.27,4832.0,127.9015,128.053,127.8826,128.034,4832.0
2017-07-20 14:50:00,135.29,135.41,135.29,135.41,5720.0,128.053,128.1665,128.053,128.1665,5720.0
2017-07-20 14:55:00,135.41,135.43,135.36,135.4,5034.0,128.1665,128.1855,128.1192,128.1571,5034.0
2017-07-20 15:00:00,135.4,135.43,135.32,135.32,6582.0,128.1571,128.1855,128.0813,128.0813,6582.0
2017-07-20 15:05:00,135.33,135.33,135.25,135.25,17449.0,128.0908,128.0908,128.0151,128.0151,17449.0
2017-07-20 15:10:00,135.27,135.37,135.27,135.37,6099.0,128.034,128.1287,128.034,128.1287,6099.0
2017-07-20 15:15:00,135.35,135.36,135.27,135.28,6301.0,128.1097,128.1192,128.034,128.0435,6301.0
2017-07-20 15:20:00,135.27,135.32,135.19,135.32,10788.0,128.034,128.0813,127.9583,128.0813,10788.0
2017-07-20 15:25:00,135.33,135.4,135.33,135.39,10395.0,128.0908,128.1571,128.0908,128.1476,10395.0
2017-07-20 15:30:00,135.37,135.43,135.37,135.41,13296.0,128.1287,128.1855,128.1287,128.1665,13296.0
2017-07-20 15:35:00,135.39,135.44,135.36,135.38,15198.0,128.1476,128.1949,128.1192,128.1381,15198.0
2017-07-20 15:40:00,135.37,135.43,135.37,135.42,14142.0,128.1287,128.1855,128.1287,128.176,14142.0
2017-07-20 15:45:00,135.41,135.5,135.35,135.5,17670.0,128.1665,128.2517,128.1097,128.2517,17670.0
2017-07-20 15:50:00,135.49,135.5,135.21,135.32,36561.0,128.2423,128.2517,127.9772,128.0813,36561.0
2017-07-20 15:55:00,135.33,135.39,135.32,135.38,45213.0,128.0908,128.1476,128.0813,128.1381,45213.0
2017-07-21 09:30:00,134.69,135.12,134.53,134.69,93834.0,127.485,127.892,127.3336,127.485,93834.0
2017-07-21 09:35:00,134.68,134.95,134.19,134.76,12456.0,127.4756,127.7311,127.0118,127.5513,12456.0
2017-07-21 09:40:00,134.79,134.97,134.74,134.87,4170.0,127.5797,127.7501,127.5324,127.6554,4170.0
2017-07-21 09:45:00,134.88,135.13,134.87,135.1,7658.0,127.6649,127.9015,127.6554,127.8731,7658.0
2017-07-21 09:50:00,135.05,135.12,134.88,135.07,6096.0,127.8258,127.892,127.6649,127.8447,6096.0
2017-07-21 09:55:00,135.04,135.27,134.96,135.27,4500.0,127.8163,128.034,127.7406,128.034,4500.0
2017-07-21 10:00:00,135.21,135.4,135.14,135.27,5012.0,127.9772,128.1571,127.911,128.034,5012.0
2017-07-21 10:05:00,135.22,135.28,135.13,135.28,2300.0,127.9867,128.0435,127.9015,128.0435,2300.0
2017-07-21 10:10:00,135.3,135.37,135.29,135.37,5206.0,128.0624,128.1287,128.053,128.1287,5206.0
2017-07-21 10:15:00,135.39,135.4,135.25,135.28,3605.0,128.1476,128.1571,128.0151,128.0435,3605.0
2017-07-21 10:20:00,135.23,135.38,135.23,135.26,4801.0,127.9962,128.1381,127.9962,128.0246,4801.0
2017-07-21 10:25:00,135.17,135.27,135.16,135.16,3200.0,127.9394,128.034,127.9299,127.9299,3200.0
2017-07-21 10:30:00,135.08,135.25,135.07,135.19,5059.0,127.8542,128.0151,127.8447,127.9583,5059.0
2017-07-21 10:35:00,135.23,135.32,135.23,135.28,4405.0,127.9962,128.0813,127.9962,128.0435,4405.0
2017-07-21 10:40:00,135.32,135.34,135.14,135.23,6222.0,128.0813,128.1003,127.911,127.9962,6222.0
2017-07-21 10:45:00,135.17,135.41,135.16,135.39,12888.0,127.9394,128.1665,127.9299,128.1476,12888.0
2017-07-21 10:50:00,135.41,135.41,135.24,135.29,6065.0,128.1665,128.1665,128.0056,128.053,6065.0
2017-07-21 10:55:00,135.27,135.28,135.17,135.21,4486.0,128.034,128.0435,127.9394,127.9772,4486.0
2017-07-21 11:00:00,135.26,135.26,135.15,135.18,5409.0,128.0246,128.0246,127.9204,127.9488,5409.0
2017-07-21 11:05:00,135.17,135.26,135.12,135.26,3861.0,127.9394,128.0246,127.892,128.0246,3861.0
2017-07-21 11:10:00,135.22,135.24,135.19,135.21,5100.0,127.9867,128.0056,127.9583,127.9772,5100.0
2017-07-21 11:15:00,135.18,135.25,135.16,135.17,10716.0,127.9488,128.0151,127.9299,127.9394,10716.0
2017-07-21 11:20:00,135.14,135.14,135.02,135.06,3200.0,127.911,127.911,127.7974,127.8353,3200.0
2017-07-21 11:25:00,135.05,135.22,135.05,135.19,3256.0,127.8258,127.9867,127.8258,127.9583,3256.0
2017-07-21 11:30:00,135.24,135.28,135.22,135.24,4365.0,128.0056,128.0435,127.9867,128.0056,4365.0
2017-07-21 11:35:00,135.31,135.41,135.31,135.39,6000.0,128.0719,128.1665,128.0719,128.1476,6000.0
2017-07-21 11:40:00,135.4,135.44,135.35,135.41,5683.0,128.1571,128.1949,128.1097,128.1665,5683.0
2017-07-21 11:45:00,135.37,135.43,135.35,135.4,4400.0,128.1287,128.1855,128.1097,128.1571,4400.0
2017-07-21 11:50:00,135.38,135.46,135.38,135.44,3700.0,128.1381,128.2139,128.1381,128.1949,3700.0
2017-07-21 11:55:00,135.47,135.6,135.45,135.55,4202.0,128.2233,128.3464,128.2044,128.299,4202.0
2017-07-21 12:00:00,135.56,135.57,135.47,135.52,3217.0,128.3085,128.318,128.2233,128.2706,3217.0
2017-07-21 12:05:00,135.52,135.58,135.51,135.56,2500.0,128.2706,128.3274,128.2612,128.3085,2500.0
2017-07-21 12:10:00,135.59,135.59,135.52,135.52,2700.0,128.3369,128.3369,128.2706,128.2706,2700.0
2017-07-21 12:15:00,135.52,135.54,135.45,135.45,4580.0,128.2706,128.2896,128.2044,128.2044,4580.0
2017-07-21 12:20:00,135.44,135.55,135.44,135.49,4213.0,128.1949,128.299,128.1949,128.2423,4213.0
2017-07-21 12:25:00,135.52,135.61,135.52,135.61,4885.0,128.2706,128.3558,128.2706,128.3558,4885.0
2017-07-21 12:30:00,135.61,135.65,135.58,135.65,2094.0,128.3558,128.3937,128.3274,128.3937,2094.0
2017-07-21 12:35:00,135.65,135.67,135.57,135.61,3300.0,128.3937,128.4126,128.318,128.3558,3300.0
2017-07-21 12:40:00,135.61,135.65,135.59,135.63,3818.0,128.3558,128.3937,128.3369,128.3748,3818.0
2017-07-21 12:45:00,135.64,135.71,135.64,135.7,3900.0,128.3842,128.4505,128.3842,128.441,3900.0
2017-07-21 12:50:00,135.69,135.7,135.64,135.65,4700.0,128.4316,128.441,128.3842,128.3937,4700.0
2017-07-21 12:55:00,135.65,135.68,135.63,135.68,1700.0,128.3937,128.4221,128.3748,128.4221,1700.0
2017-07-21 13:00:00,135.7,135.71,135.67,135.69,4341.0,128.441,128.4505,128.4126,128.4316,4341.0
2017-07-21 13:05:00,135.69,135.76,135.69,135.74,4600.0,128.4316,128.4978,128.4316,128.4789,4600.0
2017-07-21 13:10:00,135.73,135.76,135.72,135.74,3235.0,128.4694,128.4978,128.4599,128.4789,3235.0
2017-07-21 13:15:00,135.75,135.79,135.75,135.76,2850.0,128.4883,128.5262,128.4883,128.4978,2850.0
2017-07-21 13:20:00,135.73,135.75,135.72,135.72,2950.0,128.4694,128.4883,128.4599,128.4599,2950.0
2017-07-21 13:25:00,135.72,135.72,135.58,135.59,4300.0,128.4599,128.4599,128.3274,128.3369,4300.0
2017-07-21 13:30:00,135.59,135.61,135.52,135.56,4894.0,128.3369,128.3558,128.2706,128.3085,4894.0
2017-07-21 13:35:00,135.52,135.54,135.41,135.41,3978.0,128.2706,128.2896,128.1665,128.1665,3978.0
2017-07-21 13:40:00,135.39,135.4,135.33,135.34,1400.0,128.1476,128.1571,128.0908,128.1003,1400.0
2017-07-21 13:45:00,135.35,135.39,135.27,135.28,3426.0,128.1097,128.1476,128.034,128.0435,3426.0
2017-07-21 13:50:00,135.25,135.28,135.22,135.28,1600.0,128.0151,128.0435,127.9867,128.0435,1600.0
2017-07-21 13:55:00,135.26,135.3,135.25,135.3,2350.0,128.0246,128.0624,128.0151,128.0624,2350.0
2017-07-21 14:00:00,135.32,135.32,135.22,135.22,2000.0,128.0813,128.0813,127.9867,127.9867,2000.0
2017-07-21 14:05:00,135.24,135.26,135.22,135.22,2103.0,128.0056,128.0246,127.9867,127.9867,2103.0
2017-07-21 14:10:00,135.2,135.24,135.16,135.16,4529.0,127.9678,128.0056,127.9299,127.9299,4529.0
2017-07-21 14:15:00,135.16,135.16,134.95,134.95,5651.0,127.9299,127.9299,127.7311,127.7311,5651.0
2017-07-21 14:20:00,134.97,134.98,134.79,134.85,4160.0,127.7501,127.7595,127.5797,127.6365,4160.0
2017-07-21 14:25:00,134.87,134.91,134.83,134.85,2800.0,127.6554,127.6933,127.6176,127.6365,2800.0
2017-07-21 14:30:00,134.82,135.08,134.82,135.06,7148.0,127.6081,127.8542,127.6081,127.8353,7148.0
2017-07-21 14:35:00,135.06,135.08,135.05,135.06,2800.0,127.8353,127.8542,127.8258,127.8353,2800.0
2017-07-21 14:40:00,135.06,135.06,134.92,134.92,4300.0,127.8353,127.8353,127.7027,127.7027,4300.0
2017-07-21 14:45:00,134.96,134.99,134.92,134.97,5043.0,127.7406,127.769,127.7027,127.7501,5043.0
2017-07-21 14:50:00,134.97,135.02,134.97,135.0,2500.0,127.7501,127.7974,127.7501,127.7785,2500.0
2017-07-21 14:55:00,134.99,135.03,134.98,135.0,3000.0,127.769,127.8069,127.7595,127.7785,3000.0
2017-07-21 15:00:00,135.0,135.04,134.99,135.04,4652.0,127.7785,127.8163,127.769,127.8163,4652.0
2017-07-21 15:05:00,135.06,135.14,135.06,135.14,9419.0,127.8353,127.911,127.8353,127.911,9419.0
2017-07-21 15:10:00,135.12,135.12,135.0,135.02,3945.0,127.892,127.892,127.7785,127.7974,3945.0
2017-07-21 15:15:00,135.02,135.04,134.94,134.94,5950.0,127.7974,127.8163,127.7217,127.7217,5950.0
2017-07-21 15:20:00,134.94,134.98,134.9,134.98,5315.0,127.7217,127.7595,127.6838,127.7595,5315.0
2017-07-21 15:25:00,135.0,135.02,134.96,135.01,4700.0,127.7785,127.7974,127.7406,127.7879,4700.0
2017-07-21 15:30:00,135.02,135.05,135.0,135.0,7617.0,127.7974,127.8258,127.7785,127.7785,7617.0
2017-07-21 15:35:00,135.0,135.02,134.93,134.93,8368.0,127.7785,127.7974,127.7122,127.7122,8368.0
2017-07-21 15:40:00,134.9,134.96,134.84,134.84,10085.0,127.6838,127.7406,127.627,127.627,10085.0
2017-07-21 15:45:00,134.88,134.91,134.84,134.85,16179.0,127.6649,127.6933,127.627,127.6365,16179.0
2017-07-21 15:50:00,134.86,134.91,134.84,134.84,23738.0,127.646,127.6933,127.627,127.627,23738.0
2017-07-21 15:55:00,134.85,134.88,134.8,134.84,55130.0,127.6365,127.6649,127.5892,127.627,55130.0
2017-07-24 09:30:00,134.98,135.25,134.72,135.15,14886.0,127.7595,128.0151,127.5134,127.9204,14886.0
2017-07-24 09:35:00,135.01,135.17,134.9,134.95,13926.0,127.7879,127.9394,127.6838,127.7311,13926.0
2017-07-24 09:40:00,134.94,135.11,134.89,135.11,4128.0,127.7217,127.8826,127.6743,127.8826,4128.0
2017-07-24 09:45:00,135.08,135.22,135.05,135.2,4423.0,127.8542,127.9867,127.8258,127.9678,4423.0
2017-07-24 09:50:00,135.12,135.26,135.1,135.24,4290.0,127.892,128.0246,127.8731,128.0056,4290.0
2017-07-24 09:55:00,135.22,135.29,135.15,135.18,8349.0,127.9867,128.053,127.9204,127.9488,8349.0
2017-07-24 10:00:00,135.19,135.3,135.14,135.3,4525.0,127.9583,128.0624,127.911,128.0624,4525.0
2017-07-24 10:05:00,135.27,135.41,135.26,135.41,6767.0,128.034,128.1665,128.0246,128.1665,6767.0
2017-07-24 10:10:00,135.41,135.5,135.4,135.44,6505.0,128.1665,128.2517,128.1571,128.1949,6505.0
2017-07-24 10:15:00,135.45,135.46,135.35,135.35,8434.0,128.2044,128.2139,128.1097,128.1097,8434.0
2017-07-24 10:20:00,135.36,135.47,135.25,135.4,7331.0,128.1192,128.2233,128.0151,128.1571,7331.0
2017-07-24 10:25:00,135.42,135.42,135.24,135.31,6300.0,128.176,128.176,128.0056,128.0719,6300.0
2017-07-24 10:30:00,135.3,135.3,135.11,135.12,5842.0,128.0624,128.0624,127.8826,127.892,5842.0
2017-07-24 10:35:00,135.12,135.12,135.01,135.03,3400.0,127.892,127.892,127.7879,127.8069,3400.0
2017-07-24 10:40:00,135.04,135.14,135.03,135.08,5475.0,127.8163,127.911,127.8069,127.8542,5475.0
2017-07-24 10:45:00,135.09,135.17,135.09,135.15,4592.0,127.8637,127.9394,127.8637,127.9204,4592.0
2017-07-24 10:50:00,135.16,135.28,135.16,135.23,4799.0,127.9299,128.0435,127.9299,127.9962,4799.0
2017-07-24 10:55:00,135.26,135.37,135.26,135.34,5993.0,128.0246,128.1287,128.0246,128.1003,5993.0
2017-07-24 11:00:00,135.34,135.34,135.15,135.2,7100.0,128.1003,128.1003,127.9204,127.9678,7100.0
2017-07-24 11:05:00,135.2,135.3,135.2,135.25,2900.0,127.9678,128.0624,127.9678,128.0151,2900.0
2017-07-24 11:10:00,135.22,135.27,135.01,135.06,7300.0,127.9867,128.034,127.7879,127.8353,7300.0
2017-07-24 11:15:00,135.04,135.2,135.0,135.2,6175.0,127.8163,127.9678,127.7785,127.9678,6175.0
2017-07-24 11:20:00,135.19,135.19,135.12,135.18,4234.0,127.9583,127.9583,127.892,127.9488,4234.0
2017-07-24 11:25:00,135.15,135.22,135.07,135.22,6865.0,127.9204,127.9867,127.8447,127.9867,6865.0
2017-07-24 11:30:00,135.22,135.3,135.19,135.3,4025.0,127.9867,128.0624,127.9583,128.0624,4025.0
2017-07-24 11:35:00,135.33,135.35,135.15,135.21,7571.0,128.0908,128.1097,127.9204,127.9772,7571.0
2017-07-24 11:40:00,135.22,135.27,135.19,135.24,4317.0,127.9867,128.034,127.9583,128.0056,4317.0
2017-07-24 11:45:00,135.24,135.27,135.22,135.27,3675.0,128.0056,128.034,127.9867,128.034,3675.0
2017-07-24 11:50:00,135.28,135.34,135.28,135.29,2664.0,128.0435,128.1003,128.0435,128.053,2664.0
2017-07-24 11:55:00,135.31,135.33,135.26,135.27,3700.0,128.0719,128.0908,128.0246,128.034,3700.0
2017-07-24 12:00:00,135.28,135.4,135.28,135.37,3823.0,128.0435,128.1571,128.0435,128.1287,3823.0
2017-07-24 12:05:00,135.38,135.49,135.38,135.48,4200.0,128.1381,128.2423,128.1381,128.2328,4200.0
2017-07-24 12:10:00,135.45,135.49,135.45,135.47,1743.0,128.2044,128.2423,128.2044,128.2233,1743.0
2017-07-24 12:15:00,135.47,135.55,135.43,135.51,8177.0,128.2233,128.299,128.1855,128.2612,8177.0
2017-07-24 12:20:00,135.51,135.57,135.51,135.55,4150.0,128.2612,128.318,128.2612,128.299,4150.0
2017-07-24 12:25:00,135.55,135.58,135.55,135.56,2200.0,128.299,128.3274,128.299,128.3085,2200.0
2017-07-24 12:30:00,135.54,135.59,135.54,135.58,2400.0,128.2896,128.3369,128.2896,128.3274,2400.0
2017-07-24 12:35:00,135.58,135.61,135.53,135.53,5349.0,128.3274,128.3558,128.2801,128.2801,5349.0
2017-07-24 12:40:00,135.53,135.53,135.47,135.47,2707.0,128.2801,128.2801,128.2233,128.2233,2707.0
2017-07-24 12:45:00,135.46,135.48,135.44,135.45,2809.0,128.2139,128.2328,128.1949,128.2044,2809.0
2017-07-24 12:50:00,135.48,135.55,135.48,135.52,2633.0,128.2328,128.299,128.2328,128.2706,2633.0
2017-07-24 12:55:00,135.56,135.56,135.51,135.53,3392.0,128.3085,128.3085,128.2612,128.2801,3392.0
2017-07-24 13:00:00,135.55,135.59,135.54,135.57,2700.0,128.299,128.3369,128.2896,128.318,2700.0
2017-07-24 13:05:00,135.59,135.64,135.59,135.61,2100.0,128.3369,128.3842,128.3369,128.3558,2100.0
2017-07-24 13:10:00,135.61,135.63,135.6,135.62,2817.0,128.3558,128.3748,128.3464,128.3653,2817.0
2017-07-24 13:15:00,135.6,135.61,135.59,135.6,1800.0,128.3464,128.3558,128.3369,128.3464,1800.0
2017-07-24 13:20:00,135.6,135.62,135.59,135.61,2596.0,128.3464,128.3653,128.3369,128.3558,2596.0
2017-07-24 13:25:00,135.62,135.65,135.6,135.65,4000.0,128.3653,128.3937,128.3464,128.3937,4000.0
2017-07-24 13:30:00,135.65,135.68,135.63,135.64,2839.0,128.3937,128.4221,128.3748,128.3842,2839.0
2017-07-24 13:35:00,135.64,135.66,135.6,135.6,3336.0,128.3842,128.4032,128.3464,128.3464,3336.0
2017-07-24 13:40:00,135.56,135.62,135.56,135.59,2528.0,128.3085,128.3653,128.3085,128.3369,2528.0
2017-07-24 13:45:00,135.58,135.58,135.52,135.55,4771.0,128.3274,128.3274,128.2706,128.299,4771.0
2017-07-24 13:50:00,135.54,135.66,135.54,135.66,4314.0,128.2896,128.4032,128.2896,128.4032,4314.0
2017-07-24 13:55:00,135.66,135.7,135.65,135.66,3355.0,128.4032,128.441,128.3937,128.4032,3355.0
2017-07-24 14:00:00,135.66,135.68,135.66,135.67,1500.0,128.4032,128.4221,128.4032,128.4126,1500.0
2017-07-24 14:05:00,135.69,135.8,135.69,135.79,5796.0,128.4316,128.5357,128.4316,128.5262,5796.0
2017-07-24 14:10:00,135.79,135.86,135.76,135.86,5553.0,128.5262,128.5925,128.4978,128.5925,5553.0
2017-07-24 14:15:00,135.85,135.86,135.81,135.84,3934.0,128.583,128.5925,128.5451,128.5735,3934.0
2017-07-24 14:20:00,135.84,135.87,135.82,135.87,2491.0,128.5735,128.6019,128.5546,128.6019,2491.0
2017-07-24 14:25:00,135.87,135.87,135.78,135.8,3421.0,128.6019,128.6019,128.5167,128.5357,3421.0
2017-07-24 14:30:00,135.78,135.87,135.76,135.87,8470.0,128.5167,128.6019,128.4978,128.6019,8470.0
2017-07-24 14:35:00,135.87,135.87,135.84,135.86,4041.0,128.6019,128.6019,128.5735,128.5925,4041.0
2017-07-24 14:40:00,135.86,135.93,135.84,135.93,5514.0,128.5925,128.6587,128.5735,128.6587,5514.0
2017-07-24 14:45:00,135.92,135.94,135.89,135.91,5658.0,128.6493,128.6682,128.6209,128.6398,5658.0
2017-07-24 14:50:00,135.9,135.95,135.89,135.94,6090.0,128.6303,128.6776,128.6209,128.6682,6090.0
2017-07-24 14:55:00,135.94,135.98,135.93,135.98,7585.0,128.6682,128.706,128.6587,128.706,7585.0
2017-07-24 15:00:00,135.95,135.97,135.79,135.79,8946.0,128.6776,128.6966,128.5262,128.5262,8946.0
2017-07-24 15:05:00,135.78,135.81,135.71,135.72,5944.0,128.5167,128.5451,128.4505,128.4599,5944.0
2017-07-24 15:10:00,135.72,135.73,135.63,135.66,19171.0,128.4599,128.4694,128.3748,128.4032,19171.0
2017-07-24 15:15:00,135.67,135.83,135.66,135.83,8680.0,128.4126,128.5641,128.4032,128.5641,8680.0
2017-07-24 15:20:00,135.83,135.83,135.8,135.81,7550.0,128.5641,128.5641,128.5357,128.5451,7550.0
2017-07-24 15:25:00,135.81,135.93,135.81,135.93,7927.0,128.5451,128.6587,128.5451,128.6587,7927.0
2017-07-24 15:30:00,135.94,136.0,135.94,136.0,9444.0,128.6682,128.725,128.6682,128.725,9444.0
2017-07-24 15:35:00,135.99,136.16,135.99,136.16,20965.0,128.7155,128.8764,128.7155,128.8764,20965.0
2017-07-24 15:40:00,136.17,136.17,136.08,136.08,15674.0,128.8859,128.8859,128.8007,128.8007,15674.0
2017-07-24 15:45:00,136.09,136.16,136.08,136.12,18152.0,128.8102,128.8764,128.8007,128.8386,18152.0
2017-07-24 15:50:00,136.12,136.12,135.97,136.08,36884.0,128.8386,128.8386,128.6966,128.8007,36884.0
2017-07-24 15:55:00,136.07,136.26,136.03,136.26,99310.0,128.7912,128.9711,128.7534,128.9711,99310.0
2017-07-25 09:30:00,136.83,136.83,136.19,136.57,22943.0,129.5106,129.5106,128.9048,129.2645,22943.0
2017-07-25 09:35:00,136.31,136.56,135.97,136.1,8299.0,129.0184,129.255,128.6966,128.8196,8299.0
2017-07-25 09:40:00,136.11,136.58,135.94,136.57,12239.0,128.8291,129.2739,128.6682,129.2645,12239.0
2017-07-25 09:45:00,136.53,136.71,136.41,136.71,8634.0,129.2266,129.397,129.113,129.397,8634.0
2017-07-25 09:50:00,136.71,136.95,136.66,136.95,5600.0,129.397,129.6242,129.3497,129.6242,5600.0
2017-07-25 09:55:00,136.98,137.06,136.95,137.04,5869.0,129.6525,129.7283,129.6242,129.7093,5869.0
2017-07-25 10:00:00,137.03,137.1,136.88,136.96,6050.0,129.6999,129.7661,129.5579,129.6336,6050.0
2017-07-25 10:05:00,136.95,137.21,136.94,137.15,12349.0,129.6242,129.8702,129.6147,129.8135,12349.0
2017-07-25 10:10:00,137.15,137.28,137.14,137.25,9243.0,129.8135,129.9365,129.804,129.9081,9243.0
2017-07-25 10:15:00,137.26,137.51,137.23,137.43,10880.0,129.9176,130.1542,129.8892,130.0785,10880.0
2017-07-25 10:20:00,137.4,137.4,137.23,137.27,5480.0,130.0501,130.0501,129.8892,129.927,5480.0
2017-07-25 10:25:00,137.29,137.4,137.27,137.35,8216.0,129.946,130.0501,129.927,130.0028,8216.0
2017-07-25 10:30:00,137.34,137.4,137.25,137.25,4400.0,129.9933,130.0501,129.9081,129.9081,4400.0
2017-07-25 10:35:00,137.21,137.3,137.21,137.3,8660.0,129.8702,129.9554,129.8702,129.9554,8660.0
2017-07-25 10:40:00,137.31,137.36,137.29,137.34,7850.0,129.9649,130.0122,129.946,129.9933,7850.0
2017-07-25 10:45:00,137.31,137.41,137.24,137.39,11357.0,129.9649,130.0595,129.8986,130.0406,11357.0
2017-07-25 10:50:00,137.37,137.37,137.23,137.24,8830.0,130.0217,130.0217,129.8892,129.8986,8830.0
2017-07-25 10:55:00,137.27,137.31,137.25,137.31,7125.0,129.927,129.9649,129.9081,129.9649,7125.0
2017-07-25 11:00:00,137.32,137.52,137.32,137.51,13113.0,129.9744,130.1637,129.9744,130.1542,13113.0
2017-07-25 11:05:00,137.5,137.5,137.38,137.48,9378.0,130.1447,130.1447,130.0312,130.1258,9378.0
2017-07-25 11:10:00,137.49,137.49,137.39,137.45,5500.0,130.1353,130.1353,130.0406,130.0974,5500.0
2017-07-25 11:15:00,137.46,137.49,137.39,137.49,7878.0,130.1069,130.1353,130.0406,130.1353,7878.0
2017-07-25 11:20:00,137.49,137.49,137.46,137.46,4413.0,130.1353,130.1353,130.1069,130.1069,4413.0
2017-07-25 11:25:00,137.45,137.48,137.44,137.45,6395.0,130.0974,130.1258,130.0879,130.0974,6395.0
2017-07-25 11:30:00,137.46,137.46,137.3,137.35,9724.0,130.1069,130.1069,129.9554,130.0028,9724.0
2017-07-25 11:35:00,137.33,137.38,137.3,137.35,6367.0,129.9838,130.0312,129.9554,130.0028,6367.0
2017-07-25 11:40:00,137.35,137.46,137.35,137.44,7223.0,130.0028,130.1069,130.0028,130.0879,7223.0
2017-07-25 11:45:00,137.44,137.45,137.41,137.44,3500.0,130.0879,130.0974,130.0595,130.0879,3500.0
2017-07-25 11:50:00,137.44,137.47,137.43,137.45,4383.0,130.0879,130.1163,130.0785,130.0974,4383.0
2017-07-25 11:55:00,137.46,137.53,137.45,137.51,6673.0,130.1069,130.1731,130.0974,130.1542,6673.0
2017-07-25 12:00:00,137.53,137.53,137.39,137.49,7300.0,130.1731,130.1731,130.0406,130.1353,7300.0
2017-07-25 12:05:00,137.49,137.51,137.44,137.5,11995.0,130.1353,130.1542,130.0879,130.1447,11995.0
2017-07-25 12:10:00,137.49,137.51,137.47,137.51,5309.0,130.1353,130.1542,130.1163,130.1542,5309.0
2017-07-25 12:15:00,137.49,137.57,137.49,137.5,9573.0,130.1353,130.211,130.1353,130.1447,9573.0
2017-07-25 12:20:00,137.49,137.53,137.47,137.5,6500.0,130.1353,130.1731,130.1163,130.1447,6500.0
2017-07-25 12:25:00,137.51,137.52,137.48,137.52,3680.0,130.1542,130.1637,130.1258,130.1637,3680.0
2017-07-25 12:30:00,137.52,137.57,137.52,137.56,4841.0,130.1637,130.211,130.1637,130.2015,4841.0
2017-07-25 12:35:00,137.56,137.57,137.54,137.55,3800.0,130.2015,130.211,130.1826,130.1921,3800.0
2017-07-25 12:40:00,137.53,137.54,137.48,137.53,9700.0,130.1731,130.1826,130.1258,130.1731,9700.0
2017-07-25 12:45:00,137.54,137.55,137.51,137.53,4100.0,130.1826,130.1921,130.1542,130.1731,4100.0
2017-07-25 12:50:00,137.54,137.58,137.54,137.55,4375.0,130.1826,130.2205,130.1826,130.1921,4375.0
2017-07-25 12:55:00,137.57,137.59,137.56,137.58,3600.0,130.211,130.2299,130.2015,130.2205,3600.0
2017-07-25 13:00:00,137.58,137.6,137.52,137.52,4625.0,130.2205,130.2394,130.1637,130.1637,4625.0
2017-07-25 13:05:00,137.5,137.51,137.48,137.5,3488.0,130.1447,130.1542,130.1258,130.1447,3488.0
2017-07-25 13:10:00,137.5,137.58,137.5,137.57,7866.0,130.1447,130.2205,130.1447,130.211,7866.0
2017-07-25 13:15:00,137.56,137.57,137.49,137.53,5792.0,130.2015,130.211,130.1353,130.1731,5792.0
2017-07-25 13:20:00,137.54,137.56,137.53,137.56,2900.0,130.1826,130.2015,130.1731,130.2015,2900.0
2017-07-25 13:25:00,137.56,137.56,137.48,137.5,4615.0,130.2015,130.2015,130.1258,130.1447,4615.0
2017-07-25 13:30:00,137.5,137.52,137.48,137.5,5763.0,130.1447,130.1637,130.1258,130.1447,5763.0
2017-07-25 13:35:00,137.5,137.57,137.5,137.57,5100.0,130.1447,130.211,130.1447,130.211,5100.0
2017-07-25 13:40:00,137.55,137.6,137.53,137.6,3500.0,130.1921,130.2394,130.1731,130.2394,3500.0
2017-07-25 13:45:00,137.6,137.62,137.59,137.61,3433.0,130.2394,130.2583,130.2299,130.2488,3433.0
2017-07-25 13:50:00,137.63,137.66,137.63,137.66,6189.0,130.2678,130.2962,130.2678,130.2962,6189.0
2017-07-25 13:55:00,137.65,137.67,137.58,137.6,7027.0,130.2867,130.3056,130.2205,130.2394,7027.0
2017-07-25 14:00:00,137.59,137.59,137.49,137.51,11242.0,130.2299,130.2299,130.1353,130.1542,11242.0
2017-07-25 14:05:00,137.49,137.53,137.47,137.5,12392.0,130.1353,130.1731,130.1163,130.1447,12392.0
2017-07-25 14:10:00,137.5,137.54,137.48,137.49,5464.0,130.1447,130.1826,130.1258,130.1353,5464.0
2017-07-25 14:15:00,137.5,137.51,137.48,137.49,9586.0,130.1447,130.1542,130.1258,130.1353,9586.0
2017-07-25 14:20:00,137.5,137.52,137.48,137.52,9104.0,130.1447,130.1637,130.1258,130.1637,9104.0
2017-07-25 14:25:00,137.53,137.53,137.48,137.5,8822.0,130.1731,130.1731,130.1258,130.1447,8822.0
2017-07-25 14:30:00,137.5,137.52,137.43,137.43,13365.0,130.1447,130.1637,130.0785,130.0785,13365.0
2017-07-25 14:35:00,137.42,137.45,137.41,137.44,9262.0,130.069,130.0974,130.0595,130.0879,9262.0
2017-07-25 14:40:00,137.41,137.44,137.3,137.32,4708.0,130.0595,130.0879,129.9554,129.9744,4708.0
2017-07-25 14:45:00,137.32,137.32,137.15,137.15,6600.0,129.9744,129.9744,129.8135,129.8135,6600.0
2017-07-25 14:50:00,137.14,137.22,137.12,137.21,6479.0,129.804,129.8797,129.7851,129.8702,6479.0
2017-07-25 14:55:00,137.19,137.2,137.04,137.08,8143.0,129.8513,129.8608,129.7093,129.7472,8143.0
2017-07-25 15:00:00,137.08,137.11,136.99,137.0,7279.0,129.7472,129.7756,129.662,129.6715,7279.0
2017-07-25 15:05:00,137.01,137.12,136.98,137.08,13194.0,129.6809,129.7851,129.6525,129.7472,13194.0
2017-07-25 15:10:00,137.08,137.16,137.08,137.1,6400.0,129.7472,129.8229,129.7472,129.7661,6400.0
2017-07-25 15:15:00,137.11,137.11,137.03,137.06,6297.0,129.7756,129.7756,129.6999,129.7283,6297.0
2017-07-25 15:20:00,137.04,137.04,136.89,136.91,5930.0,129.7093,129.7093,129.5674,129.5863,5930.0
2017-07-25 15:25:00,136.9,137.02,136.89,136.96,8300.0,129.5768,129.6904,129.5674,129.6336,8300.0
2017-07-25 15:30:00,136.96,136.96,136.93,136.96,5465.0,129.6336,129.6336,129.6052,129.6336,5465.0
2017-07-25 15:35:00,136.96,136.98,136.82,136.82,16221.0,129.6336,129.6525,129.5011,129.5011,16221.0
2017-07-25 15:40:00,136.83,136.96,136.83,136.91,14979.0,129.5106,129.6336,129.5106,129.5863,14979.0
2017-07-25 15:45:00,136.91,136.94,136.87,136.89,8900.0,129.5863,129.6147,129.5484,129.5674,8900.0
2017-07-25 15:50:00,136.89,136.89,136.75,136.8,24977.0,129.5674,129.5674,129.4349,129.4822,24977.0
2017-07-25 15:55:00,136.8,136.9,136.78,136.84,35750.0,129.4822,129.5768,129.4632,129.52,35750.0
2017-07-26 09:30:00,137.0,137.37,137.0,137.19,7733.0,129.6715,130.0217,129.6715,129.8513,7733.0
2017-07-26 09:35:00,137.21,137.4,137.0,137.01,8702.0,129.8702,130.0501,129.6715,129.6809,8702.0
2017-07-26 09:40:00,137.0,137.09,136.89,136.96,9404.0,129.6715,129.7567,129.5674,129.6336,9404.0
2017-07-26 09:45:00,136.96,137.06,136.83,136.88,5947.0,129.6336,129.7283,129.5106,129.5579,5947.0
2017-07-26 09:50:00,136.86,136.95,136.75,136.86,2748.0,129.539,129.6242,129.4349,129.539,2748.0
2017-07-26 09:55:00,136.85,136.88,136.74,136.77,4712.0,129.5295,129.5579,129.4254,129.4538,4712.0
2017-07-26 10:00:00,136.77,136.91,136.74,136.81,5778.0,129.4538,129.5863,129.4254,129.4916,5778.0
2017-07-26 10:05:00,136.81,137.04,136.77,137.0,7225.0,129.4916,129.7093,129.4538,129.6715,7225.0
2017-07-26 10:10:00,136.99,136.99,136.61,136.61,4800.0,129.662,129.662,129.3023,129.3023,4800.0
2017-07-26 10:15:00,136.59,136.84,136.59,136.81,2800.0,129.2834,129.52,129.2834,129.4916,2800.0
2017-07-26 10:20:00,136.78,136.98,136.77,136.91,4124.0,129.4632,129.6525,129.4538,129.5863,4124.0
2017-07-26 10:25:00,136.93,136.99,136.85,136.93,5071.0,129.6052,129.662,129.5295,129.6052,5071.0
2017-07-26 10:30:00,136.89,136.89,136.72,136.77,3950.0,129.5674,129.5674,129.4065,129.4538,3950.0
2017-07-26 10:35:00,136.8,136.86,136.77,136.8,4000.0,129.4822,129.539,129.4538,129.4822,4000.0
2017-07-26 10:40:00,136.81,136.9,136.81,136.82,3600.0,129.4916,129.5768,129.4916,129.5011,3600.0
2017-07-26 10:45:00,136.83,136.86,136.78,136.84,4740.0,129.5106,129.539,129.4632,129.52,4740.0
2017-07-26 10:50:00,136.83,136.88,136.81,136.83,4100.0,129.5106,129.5579,129.4916,129.5106,4100.0
2017-07-26 10:55:00,136.88,137.17,136.88,137.1,9492.0,129.5579,129.8324,129.5579,129.7661,9492.0
2017-07-26 11:00:00,137.11,137.16,137.06,137.08,4723.0,129.7756,129.8229,129.7283,129.7472,4723.0
2017-07-26 11:05:00,137.12,137.13,137.03,137.03,3800.0,129.7851,129.7945,129.6999,129.6999,3800.0
2017-07-26 11:10:00,137.03,137.05,136.94,136.94,1800.0,129.6999,129.7188,129.6147,129.6147,1800.0
2017-07-26 11:15:00,136.95,136.97,136.88,136.89,5790.0,129.6242,129.6431,129.5579,129.5674,5790.0
2017-07-26 11:20:00,136.9,136.93,136.69,136.69,4906.0,129.5768,129.6052,129.3781,129.3781,4906.0
2017-07-26 11:25:00,136.7,136.76,136.68,136.76,8791.0,129.3875,129.4443,129.3686,129.4443,8791.0
2017-07-26 11:30:00,136.81,136.81,136.76,136.78,3325.0,129.4916,129.4916,129.4443,129.4632,3325.0
2017-07-26 11:35:00,136.75,136.75,136.55,136.62,6496.0,129.4349,129.4349,129.2456,129.3118,6496.0
2017-07-26 11:40:00,136.62,136.67,136.6,136.6,3225.0,129.3118,129.3591,129.2929,129.2929,3225.0
2017-07-26 11:45:00,136.59,136.67,136.58,136.61,4228.0,129.2834,129.3591,129.2739,129.3023,4228.0
2017-07-26 11:50:00,136.63,136.65,136.59,136.59,2400.0,129.3213,129.3402,129.2834,129.2834,2400.0
2017-07-26 11:55:00,136.57,136.57,136.5,136.54,5625.0,129.2645,129.2645,129.1982,129.2361,5625.0
2017-07-26 12:00:00,136.47,136.52,136.45,136.45,2325.0,129.1698,129.2172,129.1509,129.1509,2325.0
2017-07-26 12:05:00,136.46,136.48,136.43,136.47,2700.0,129.1604,129.1793,129.132,129.1698,2700.0
2017-07-26 12:10:00,136.48,136.6,136.48,136.59,3733.0,129.1793,129.2929,129.1793,129.2834,3733.0
2017-07-26 12:15:00,136.59,136.71,136.59,136.71,7002.0,129.2834,129.397,129.2834,129.397,7002.0
2017-07-26 12:20:00,136.71,136.74,136.68,136.69,2400.0,129.397,129.4254,129.3686,129.3781,2400.0
2017-07-26 12:25:00,136.72,136.74,136.64,136.7,3734.0,129.4065,129.4254,129.3307,129.3875,3734.0
2017-07-26 12:30:00,136.7,136.7,136.58,136.58,2000.0,129.3875,129.3875,129.2739,129.2739,2000.0
2017-07-26 12:35:00,136.59,136.62,136.59,136.6,1728.0,129.2834,129.3118,129.2834,129.2929,1728.0
2017-07-26 12:40:00,136.58,136.59,136.54,136.58,5001.0,129.2739,129.2834,129.2361,129.2739,5001.0
2017-07-26 12:45:00,136.57,136.59,136.54,136.59,3259.0,129.2645,129.2834,129.2361,129.2834,3259.0
2017-07-26 12:50:00,136.6,136.65,136.59,136.62,1712.0,129.2929,129.3402,129.2834,129.3118,1712.0
2017-07-26 12:55:00,136.61,136.67,136.59,136.61,2609.0,129.3023,129.3591,129.2834,129.3023,2609.0
2017-07-26 13:00:00,136.63,136.66,136.58,136.64,4700.0,129.3213,129.3497,129.2739,129.3307,4700.0
2017-07-26 13:05:00,136.65,136.67,136.63,136.66,1100.0,129.3402,129.3591,129.3213,129.3497,1100.0
2017-07-26 13:10:00,136.66,136.66,136.63,136.66,1700.0,129.3497,129.3497,129.3213,129.3497,1700.0
2017-07-26 13:15:00,136.65,136.66,136.65,136.65,1900.0,129.3402,129.3497,129.3402,129.3402,1900.0
2017-07-26 13:20:00,136.65,136.68,136.62,136.62,3400.0,129.3402,129.3686,129.3118,129.3118,3400.0
2017-07-26 13:25:00,136.64,136.66,136.59,136.6,6181.0,129.3307,129.3497,129.2834,129.2929,6181.0
2017-07-26 13:30:00,136.62,136.7,136.59,136.59,4688.0,129.3118,129.3875,129.2834,129.2834,4688.0
2017-07-26 13:35:00,136.62,136.66,136.58,136.61,5448.0,129.3118,129.3497,129.2739,129.3023,5448.0
2017-07-26 13:40:00,136.63,136.67,136.62,136.63,13918.0,129.3213,129.3591,129.3118,129.3213,13918.0
2017-07-26 13:45:00,136.63,136.72,136.63,136.71,6751.0,129.3213,129.4065,129.3213,129.397,6751.0
2017-07-26 13:50:00,136.7,136.73,136.69,136.7,2300.0,129.3875,129.4159,129.3781,129.3875,2300.0
2017-07-26 13:55:00,136.67,136.68,136.59,136.6,1800.0,129.3591,129.3686,129.2834,129.2929,1800.0
2017-07-26 14:00:00,136.59,136.69,136.37,136.61,3779.0,129.2834,129.3781,129.0752,129.3023,3779.0
2017-07-26 14:05:00,136.61,136.62,136.53,136.6,3200.0,129.3023,129.3118,129.2266,129.2929,3200.0
2017-07-26 14:10:00,136.61,136.68,136.58,136.58,2200.0,129.3023,129.3686,129.2739,129.2739,2200.0
2017-07-26 14:15:00,136.52,136.61,136.52,136.56,4346.0,129.2172,129.3023,129.2172,129.255,4346.0
2017-07-26 14:20:00,136.53,136.6,136.5,136.52,2900.0,129.2266,129.2929,129.1982,129.2172,2900.0
2017-07-26 14:25:00,136.57,136.62,136.54,136.6,6828.0,129.2645,129.3118,129.2361,129.2929,6828.0
2017-07-26 14:30:00,136.59,136.61,136.56,136.59,2360.0,129.2834,129.3023,129.255,129.2834,2360.0
2017-07-26 14:35:00,136.61,136.72,136.53,136.66,6100.0,129.3023,129.4065,129.2266,129.3497,6100.0
2017-07-26 14:40:00,136.66,136.71,136.61,136.71,3220.0,129.3497,129.397,129.3023,129.397,3220.0
2017-07-26 14:45:00,136.71,136.72,136.63,136.69,4916.0,129.397,129.4065,129.3213,129.3781,4916.0
2017-07-26 14:50:00,136.73,136.74,136.63,136.71,3407.0,129.4159,129.4254,129.3213,129.397,3407.0
2017-07-26 14:55:00,136.7,136.76,136.7,136.74,4425.0,129.3875,129.4443,129.3875,129.4254,4425.0
2017-07-26 15:00:00,136.72,136.78,136.69,136.78,6387.0,129.4065,129.4632,129.3781,129.4632,6387.0
2017-07-26 15:05:00,136.78,136.85,136.78,136.79,5643.0,129.4632,129.5295,129.4632,129.4727,5643.0
2017-07-26 15:10:00,136.82,136.88,136.8,136.87,4530.0,129.5011,129.5579,129.4822,129.5484,4530.0
2017-07-26 15:15:00,136.88,136.89,136.81,136.81,9895.0,129.5579,129.5674,129.4916,129.4916,9895.0
2017-07-26 15:20:00,136.8,136.88,136.8,136.83,8993.0,129.4822,129.5579,129.4822,129.5106,8993.0
2017-07-26 15:25:00,136.87,136.87,136.84,136.86,10598.0,129.5484,129.5484,129.52,129.539,10598.0
2017-07-26 15:30:00,136.85,136.86,136.77,136.83,10106.0,129.5295,129.539,129.4538,129.5106,10106.0
2017-07-26 15:35:00,136.83,136.84,136.76,136.84,10469.0,129.5106,129.52,129.4443,129.52,10469.0
2017-07-26 15:40:00,136.83,136.84,136.78,136.8,10538.0,129.5106,129.52,129.4632,129.4822,10538.0
2017-07-26 15:45:00,136.8,136.8,136.69,136.73,18201.0,129.4822,129.4822,129.3781,129.4159,18201.0
2017-07-26 15:50:00,136.72,137.01,136.72,137.0,42748.0,129.4065,129.6809,129.4065,129.6715,42748.0
2017-07-26 15:55:00,136.98,137.16,136.95,137.14,59540.0,129.6525,129.8229,129.6242,129.804,59540.0
2017-07-27 09:30:00,136.9,137.71,136.83,137.7,21868.0,129.5768,130.3435,129.5106,130.334,21868.0
2017-07-27 09:35:00,137.66,137.66,137.28,137.37,6800.0,130.2962,130.2962,129.9365,130.0217,6800.0
2017-07-27 09:40:00,137.1,137.68,137.1,137.39,9315.0,129.7661,130.3151,129.7661,130.0406,9315.0
2017-07-27 09:45:00,137.44,137.51,137.22,137.22,10569.0,130.0879,130.1542,129.8797,129.8797,10569.0
2017-07-27 09:50:00,137.27,137.47,137.13,137.27,5000.0,129.927,130.1163,129.7945,129.927,5000.0
2017-07-27 09:55:00,137.32,137.39,137.13,137.26,5300.0,129.9744,130.0406,129.7945,129.9176,5300.0
2017-07-27 10:00:00,137.27,137.37,137.16,137.16,3716.0,129.927,130.0217,129.8229,129.8229,3716.0
2017-07-27 10:05:00,137.05,137.06,136.89,136.99,3000.0,129.7188,129.7283,129.5674,129.662,3000.0
2017-07-27 10:10:00,136.95,137.09,136.92,137.01,3643.0,129.6242,129.7567,129.5958,129.6809,3643.0
2017-07-27 10:15:00,137.08,137.14,137.02,137.09,4100.0,129.7472,129.804,129.6904,129.7567,4100.0
2017-07-27 10:20:00,137.08,137.19,137.07,137.19,3060.0,129.7472,129.8513,129.7377,129.8513,3060.0
2017-07-27 10:25:00,137.22,137.24,137.09,137.14,3401.0,129.8797,129.8986,129.7567,129.804,3401.0
2017-07-27 10:30:00,137.17,137.22,137.09,137.18,7250.0,129.8324,129.8797,129.7567,129.8419,7250.0
2017-07-27 10:35:00,137.19,137.28,137.1,137.27,4989.0,129.8513,129.9365,129.7661,129.927,4989.0
2017-07-27 10:40:00,137.26,137.26,137.15,137.19,7800.0,129.9176,129.9176,129.8135,129.8513,7800.0
2017-07-27 10:45:00,137.16,137.22,137.16,137.21,2400.0,129.8229,129.8797,129.8229,129.8702,2400.0
2017-07-27 10:50:00,137.22,137.25,137.14,137.14,5840.0,129.8797,129.9081,129.804,129.804,5840.0
2017-07-27 10:55:00,137.17,137.25,137.09,137.25,19700.0,129.8324,129.9081,129.7567,129.9081,19700.0
2017-07-27 11:00:00,137.22,137.38,137.21,137.22,13925.0,129.8797,130.0312,129.8702,129.8797,13925.0
2017-07-27 11:05:00,137.27,137.32,137.22,137.31,5413.0,129.927,129.9744,129.8797,129.9649,5413.0
2017-07-27 11:10:00,137.32,137.32,137.26,137.28,4405.0,129.9744,129.9744,129.9176,129.9365,4405.0
2017-07-27 11:15:00,137.29,137.38,137.28,137.33,2716.0,129.946,130.0312,129.9365,129.9838,2716.0
2017-07-27 11:20:00,137.38,137.42,137.37,137.37,1300.0,130.0312,130.069,130.0217,130.0217,1300.0
2017-07-27 11:25:00,137.38,137.42,137.33,137.33,3100.0,130.0312,130.069,129.9838,129.9838,3100.0
2017-07-27 11:30:00,137.32,137.67,137.32,137.67,7043.0,129.9744,130.3056,129.9744,130.3056,7043.0
2017-07-27 11:35:00,137.65,137.68,137.28,137.33,9512.0,130.2867,130.3151,129.9365,129.9838,9512.0
2017-07-27 11:40:00,137.32,137.37,137.25,137.36,2650.0,129.9744,130.0217,129.9081,130.0122,2650.0
2017-07-27 11:45:00,137.34,137.4,137.3,137.37,3203.0,129.9933,130.0501,129.9554,130.0217,3203.0
2017-07-27 11:50:00,137.36,137.45,137.36,137.41,2800.0,130.0122,130.0974,130.0122,130.0595,2800.0
2017-07-27 11:55:00,137.42,137.51,137.41,137.47,6600.0,130.069,130.1542,130.0595,130.1163,6600.0
2017-07-27 12:00:00,137.47,137.47,137.35,137.36,6352.0,130.1163,130.1163,130.0028,130.0122,6352.0
2017-07-27 12:05:00,137.35,137.37,137.31,137.31,8057.0,130.0028,130.0217,129.9649,129.9649,8057.0
2017-07-27 12:10:00,137.31,137.38,137.3,137.34,3000.0,129.9649,130.0312,129.9554,129.9933,3000.0
2017-07-27 12:15:00,137.32,137.33,137.29,137.33,4400.0,129.9744,129.9838,129.946,129.9838,4400.0
2017-07-27 12:20:00,137.31,137.37,137.3,137.34,5070.0,129.9649,130.0217,129.9554,129.9933,5070.0
2017-07-27 12:25:00,137.34,137.34,137.15,137.19,5501.0,129.9933,129.9933,129.8135,129.8513,5501.0
2017-07-27 12:30:00,137.15,137.16,136.85,136.85,7747.0,129.8135,129.8229,129.5295,129.5295,7747.0
2017-07-27 12:35:00,136.86,136.89,136.69,136.76,4700.0,129.539,129.5674,129.3781,129.4443,4700.0
2017-07-27 12:40:00,136.76,136.78,136.61,136.76,8700.0,129.4443,129.4632,129.3023,129.4443,8700.0
2017-07-27 12:45:00,136.76,136.9,136.76,136.84,5670.0,129.4443,129.5768,129.4443,129.52,5670.0
2017-07-27 12:50:00,136.8,136.81,136.62,136.66,3800.0,129.4822,129.4916,129.3118,129.3497,3800.0
2017-07-27 12:55:00,136.62,136.69,136.11,136.47,16235.0,129.3118,129.3781,128.8291,129.1698,16235.0
2017-07-27 13:00:00,136.52,136.55,136.31,136.46,11310.0,129.2172,129.2456,129.0184,129.1604,11310.0
2017-07-27 13:05:00,136.41,136.53,136.26,136.43,8937.0,129.113,129.2266,128.9711,129.132,8937.0
2017-07-27 13:10:00,136.44,136.45,136.05,136.1,5045.0,129.1414,129.1509,128.7723,128.8196,5045.0
2017-07-27 13:15:00,136.1,136.12,135.8,135.91,7896.0,128.8196,128.8386,128.5357,128.6398,7896.0
2017-07-27 13:20:00,135.95,136.0,135.5,135.59,12271.0,128.6776,128.725,128.2517,128.3369,12271.0
2017-07-27 13:25:00,135.51,135.53,135.14,135.39,15165.0,128.2612,128.2801,127.911,128.1476,15165.0
2017-07-27 13:30:00,135.37,135.67,135.35,135.48,12862.0,128.1287,128.4126,128.1097,128.2328,12862.0
2017-07-27 13:35:00,135.5,135.66,135.26,135.38,24591.0,128.2517,128.4032,128.0246,128.1381,24591.0
2017-07-27 13:40:00,135.39,135.88,135.3,135.81,19801.0,128.1476,128.6114,128.0624,128.5451,19801.0
2017-07-27 13:45:00,135.85,136.3,135.8,136.22,15058.0,128.583,129.0089,128.5357,128.9332,15058.0
2017-07-27 13:50:00,136.2,136.6,136.18,136.44,48233.0,128.9143,129.2929,128.8953,129.1414,48233.0
2017-07-27 13:55:00,136.43,136.44,136.1,136.18,11988.0,129.132,129.1414,128.8196,128.8953,11988.0
2017-07-27 14:00:00,136.18,136.33,136.05,136.13,13292.0,128.8953,129.0373,128.7723,128.848,13292.0
2017-07-27 14:05:00,136.08,136.4,136.08,136.4,11857.0,128.8007,129.1036,128.8007,129.1036,11857.0
2017-07-27 14:10:00,136.43,136.44,136.26,136.33,11681.0,129.132,129.1414,128.9711,129.0373,11681.0
2017-07-27 14:15:00,136.3,136.43,136.26,136.26,14437.0,129.0089,129.132,128.9711,128.9711,14437.0
2017-07-27 14:20:00,136.26,136.34,136.19,136.33,10039.0,128.9711,129.0468,128.9048,129.0373,10039.0
2017-07-27 14:25:00,136.31,136.36,136.19,136.36,12617.0,129.0184,129.0657,128.9048,129.0657,12617.0
2017-07-27 14:30:00,136.34,136.42,136.28,136.33,10599.0,129.0468,129.1225,128.99,129.0373,10599.0
2017-07-27 14:35:00,136.31,136.38,136.26,136.33,8278.0,129.0184,129.0846,128.9711,129.0373,8278.0
2017-07-27 14:40:00,136.27,136.28,136.14,136.19,21685.0,128.9805,128.99,128.8575,128.9048,21685.0
2017-07-27 14:45:00,136.16,136.25,136.16,136.24,6925.0,128.8764,128.9616,128.8764,128.9521,6925.0
2017-07-27 14:50:00,136.25,136.32,136.16,136.25,6283.0,128.9616,129.0279,128.8764,128.9616,6283.0
2017-07-27 14:55:00,136.26,136.48,136.26,136.44,6152.0,128.9711,129.1793,128.9711,129.1414,6152.0
2017-07-27 15:00:00,136.44,136.45,136.35,136.43,13666.0,129.1414,129.1509,129.0562,129.132,13666.0
2017-07-27 15:05:00,136.44,136.48,136.3,136.32,22635.0,129.1414,129.1793,129.0089,129.0279,22635.0
2017-07-27 15:10:00,136.32,136.42,136.29,136.42,13790.0,129.0279,129.1225,128.9995,129.1225,13790.0
2017-07-27 15:15:00,136.42,136.51,136.34,136.39,12700.0,129.1225,129.2077,129.0468,129.0941,12700.0
2017-07-27 15:20:00,136.36,136.41,136.31,136.38,11139.0,129.0657,129.113,129.0184,129.0846,11139.0
2017-07-27 15:25:00,136.36,136.48,136.36,136.45,7653.0,129.0657,129.1793,129.0657,129.1509,7653.0
2017-07-27 15:30:00,136.47,136.51,136.37,136.48,12429.0,129.1698,129.2077,129.0752,129.1793,12429.0
2017-07-27 15:35:00,136.49,136.58,136.49,136.58,10699.0,129.1888,129.2739,129.1888,129.2739,10699.0
2017-07-27 15:40:00,136.56,136.58,136.51,136.54,11100.0,129.255,129.2739,129.2077,129.2361,11100.0
2017-07-27 15:45:00,136.56,136.81,136.55,136.76,13417.0,129.255,129.4916,129.2456,129.4443,13417.0
2017-07-27 15:50:00,136.78,136.92,136.71,136.81,30489.0,129.4632,129.5958,129.397,129.4916,30489.0
2017-07-27 15:55:00,136.83,136.89,136.72,136.86,42204.0,129.5106,129.5674,129.4065,129.539,42204.0
2017-07-28 09:30:00,136.48,137.01,136.45,136.72,12280.0,129.1793,129.6809,129.1509,129.4065,12280.0
2017-07-28 09:35:00,136.74,136.96,136.51,136.75,6152.0,129.4254,129.6336,129.2077,129.4349,6152.0
2017-07-28 09:40:00,136.69,136.87,136.51,136.69,16976.0,129.3781,129.5484,129.2077,129.3781,16976.0
2017-07-28 09:45:00,136.72,136.74,136.56,136.64,4900.0,129.4065,129.4254,129.255,129.3307,4900.0
2017-07-28 09:50:00,136.63,136.65,136.29,136.29,4300.0,129.3213,129.3402,128.9995,128.9995,4300.0
2017-07-28 09:55:00,136.34,136.51,136.29,136.29,4274.0,129.0468,129.2077,128.9995,128.9995,4274.0
2017-07-28 10:00:00,136.41,136.54,136.41,136.46,3959.0,129.113,129.2361,129.113,129.1604,3959.0
2017-07-28 10:05:00,136.43,136.47,136.18,136.19,2000.0,129.132,129.1698,128.8953,128.9048,2000.0
2017-07-28 10:10:00,136.22,136.34,136.2,136.34,5300.0,128.9332,129.0468,128.9143,129.0468,5300.0
2017-07-28 10:15:00,136.3,136.3,136.01,136.07,4682.0,129.0089,129.0089,128.7344,128.7912,4682.0
2017-07-28 10:20:00,136.15,136.17,136.0,136.12,1893.0,128.8669,128.8859,128.725,128.8386,1893.0
2017-07-28 10:25:00,136.13,136.14,135.94,135.99,4600.0,128.848,128.8575,128.6682,128.7155,4600.0
2017-07-28 10:30:00,135.99,136.03,135.89,135.9,7030.0,128.7155,128.7534,128.6209,128.6303,7030.0
2017-07-28 10:35:00,135.95,136.22,135.94,136.21,5344.0,128.6776,128.9332,128.6682,128.9237,5344.0
2017-07-28 10:40:00,136.16,136.58,136.14,136.4,9100.0,128.8764,129.2739,128.8575,129.1036,9100.0
2017-07-28 10:45:00,136.35,136.39,136.23,136.37,2700.0,129.0562,129.0941,128.9427,129.0752,2700.0
2017-07-28 10:50:00,136.36,136.36,136.21,136.27,3797.0,129.0657,129.0657,128.9237,128.9805,3797.0
2017-07-28 10:55:00,136.25,136.35,136.18,136.27,6435.0,128.9616,129.0562,128.8953,128.9805,6435.0
2017-07-28 11:00:00,136.27,136.4,136.27,136.38,4700.0,128.9805,129.1036,128.9805,129.0846,4700.0
2017-07-28 11:05:00,136.46,136.51,136.27,136.51,6278.0,129.1604,129.2077,128.9805,129.2077,6278.0
2017-07-28 11:10:00,136.49,136.58,136.45,136.48,2420.0,129.1888,129.2739,129.1509,129.1793,2420.0
2017-07-28 11:15:00,136.46,136.53,136.4,136.49,8511.0,129.1604,129.2266,129.1036,129.1888,8511.0
2017-07-28 11:20:00,136.49,136.61,136.49,136.5,4435.0,129.1888,129.3023,129.1888,129.1982,4435.0
2017-07-28 11:25:00,136.48,136.49,136.37,136.42,3370.0,129.1793,129.1888,129.0752,129.1225,3370.0
2017-07-28 11:30:00,136.38,136.46,136.34,136.34,2754.0,129.0846,129.1604,129.0468,129.0468,2754.0
2017-07-28 11:35:00,136.36,136.47,136.36,136.37,5400.0,129.0657,129.1698,129.0657,129.0752,5400.0
2017-07-28 11:40:00,136.38,136.4,136.3,136.32,4600.0,129.0846,129.1036,129.0089,129.0279,4600.0
2017-07-28 11:45:00,136.35,136.38,136.24,136.25,6762.0,129.0562,129.0846,128.9521,128.9616,6762.0
2017-07-28 11:50:00,136.24,136.25,136.18,136.21,7132.0,128.9521,128.9616,128.8953,128.9237,7132.0
2017-07-28 11:55:00,136.21,136.23,136.12,136.12,8956.0,128.9237,128.9427,128.8386,128.8386,8956.0
2017-07-28 12:00:00,136.16,136.2,136.02,136.05,5900.0,128.8764,128.9143,128.7439,128.7723,5900.0
2017-07-28 12:05:00,136.02,136.07,135.95,135.97,4900.0,128.7439,128.7912,128.6776,128.6966,4900.0
2017-07-28 12:10:00,135.99,136.02,135.9,135.92,6600.0,128.7155,128.7439,128.6303,128.6493,6600.0
2017-07-28 12:15:00,135.93,135.95,135.91,135.91,5109.0,128.6587,128.6776,128.6398,128.6398,5109.0
2017-07-28 12:20:00,135.9,135.9,135.76,135.78,6057.0,128.6303,128.6303,128.4978,128.5167,6057.0
2017-07-28 12:25:00,135.79,135.81,135.78,135.78,1920.0,128.5262,128.5451,128.5167,128.5167,1920.0
2017-07-28 12:30:00,135.83,135.96,135.81,135.92,9500.0,128.5641,128.6871,128.5451,128.6493,9500.0
2017-07-28 12:35:00,135.94,136.03,135.92,136.01,4500.0,128.6682,128.7534,128.6493,128.7344,4500.0
2017-07-28 12:40:00,136.01,136.04,135.85,135.92,8553.0,128.7344,128.7628,128.583,128.6493,8553.0
2017-07-28 12:45:00,135.9,135.98,135.9,135.93,1700.0,128.6303,128.706,128.6303,128.6587,1700.0
2017-07-28 12:50:00,135.95,135.97,135.91,135.91,3730.0,128.6776,128.6966,128.6398,128.6398,3730.0
2017-07-28 12:55:00,135.94,136.0,135.94,135.95,1800.0,128.6682,128.725,128.6682,128.6776,1800.0
2017-07-28 13:00:00,135.97,136.01,135.94,135.94,2576.0,128.6966,128.7344,128.6682,128.6682,2576.0
2017-07-28 13:05:00,135.95,135.95,135.83,135.83,2788.0,128.6776,128.6776,128.5641,128.5641,2788.0
2017-07-28 13:10:00,135.81,135.83,135.79,135.82,2100.0,128.5451,128.5641,128.5262,128.5546,2100.0
2017-07-28 13:15:00,135.81,135.81,135.76,135.76,600.0,128.5451,128.5451,128.4978,128.4978,600.0
2017-07-28 13:20:00,135.76,135.79,135.74,135.78,2200.0,128.4978,128.5262,128.4789,128.5167,2200.0
2017-07-28 13:25:00,135.78,135.78,135.74,135.78,1300.0,128.5167,128.5167,128.4789,128.5167,1300.0
2017-07-28 13:30:00,135.75,135.8,135.73,135.74,3300.0,128.4883,128.5357,128.4694,128.4789,3300.0
2017-07-28 13:35:00,135.76,135.8,135.74,135.77,2951.0,128.4978,128.5357,128.4789,128.5073,2951.0
2017-07-28 13:40:00,135.81,135.85,135.79,135.82,5700.0,128.5451,128.583,128.5262,128.5546,5700.0
2017-07-28 13:45:00,135.81,135.83,135.8,135.8,1015.0,128.5451,128.5641,128.5357,128.5357,1015.0
2017-07-28 13:50:00,135.83,135.84,135.78,135.78,1600.0,128.5641,128.5735,128.5167,128.5167,1600.0
2017-07-28 13:55:00,135.77,135.77,135.69,135.69,4322.0,128.5073,128.5073,128.4316,128.4316,4322.0
2017-07-28 14:00:00,135.68,135.79,135.68,135.74,4370.0,128.4221,128.5262,128.4221,128.4789,4370.0
2017-07-28 14:05:00,135.75,135.76,135.71,135.72,4470.0,128.4883,128.4978,128.4505,128.4599,4470.0
2017-07-28 14:10:00,135.7,135.71,135.68,135.7,10611.0,128.441,128.4505,128.4221,128.441,10611.0
2017-07-28 14:15:00,135.69,135.82,135.69,135.82,5400.0,128.4316,128.5546,128.4316,128.5546,5400.0
2017-07-28 14:20:00,135.84,135.95,135.84,135.94,5821.0,128.5735,128.6776,128.5735,128.6682,5821.0
2017-07-28 14:25:00,135.97,135.97,135.93,135.93,2713.0,128.6966,128.6966,128.6587,128.6587,2713.0
2017-07-28 14:30:00,135.94,136.13,135.92,136.09,5211.0,128.6682,128.848,128.6493,128.8102,5211.0
2017-07-28 14:35:00,136.09,136.14,136.07,136.12,2600.0,128.8102,128.8575,128.7912,128.8386,2600.0
2017-07-28 14:40:00,136.14,136.17,136.11,136.14,10350.0,128.8575,128.8859,128.8291,128.8575,10350.0
2017-07-28 14:45:00,136.14,136.25,136.13,136.25,13600.0,128.8575,128.9616,128.848,128.9616,13600.0
2017-07-28 14:50:00,136.25,136.31,136.23,136.3,4916.0,128.9616,129.0184,128.9427,129.0089,4916.0
2017-07-28 14:55:00,136.3,136.3,136.17,136.2,10692.0,129.0089,129.0089,128.8859,128.9143,10692.0
2017-07-28 15:00:00,136.19,136.2,136.14,136.16,9400.0,128.9048,128.9143,128.8575,128.8764,9400.0
2017-07-28 15:05:00,136.14,136.15,136.01,136.07,14790.0,128.8575,128.8669,128.7344,128.7912,14790.0
2017-07-28 15:10:00,136.06,136.06,135.95,135.96,4021.0,128.7818,128.7818,128.6776,128.6871,4021.0
2017-07-28 15:15:00,135.92,135.93,135.74,135.74,11382.0,128.6493,128.6587,128.4789,128.4789,11382.0
2017-07-28 15:20:00,135.75,135.77,135.73,135.73,6243.0,128.4883,128.5073,128.4694,128.4694,6243.0
2017-07-28 15:25:00,135.72,135.74,135.71,135.74,3200.0,128.4599,128.4789,128.4505,128.4789,3200.0
2017-07-28 15:30:00,135.73,135.73,135.6,135.6,9043.0,128.4694,128.4694,128.3464,128.3464,9043.0
2017-07-28 15:35:00,135.61,135.62,135.4,135.44,26451.0,128.3558,128.3653,128.1571,128.1949,26451.0
2017-07-28 15:40:00,135.41,135.56,135.4,135.54,18482.0,128.1665,128.3085,128.1571,128.2896,18482.0
2017-07-28 15:45:00,135.54,135.63,135.54,135.62,13856.0,128.2896,128.3748,128.2896,128.3653,13856.0
2017-07-28 15:50:00,135.63,135.69,135.63,135.65,14655.0,128.3748,128.4316,128.3748,128.3937,14655.0
2017-07-28 15:55:00,135.66,135.74,135.62,135.64,36282.0,128.4032,128.4789,128.3653,128.3842,36282.0
2017-07-31 09:30:00,135.56,136.11,135.51,136.08,30412.0,128.3085,128.8291,128.2612,128.8007,30412.0
2017-07-31 09:35:00,136.2,136.46,136.2,136.29,14158.0,128.9143,129.1604,128.9143,128.9995,14158.0
2017-07-31 09:40:00,136.28,136.49,136.21,136.28,9100.0,128.99,129.1888,128.9237,128.99,9100.0
2017-07-31 09:45:00,136.34,136.35,136.21,136.25,9925.0,129.0468,129.0562,128.9237,128.9616,9925.0
2017-07-31 09:50:00,136.21,136.38,136.07,136.31,10728.0,128.9237,129.0846,128.7912,129.0184,10728.0
2017-07-31 09:55:00,136.33,136.37,135.86,135.86,4987.0,129.0373,129.0752,128.5925,128.5925,4987.0
2017-07-31 10:00:00,135.91,136.02,135.74,135.93,11165.0,128.6398,128.7439,128.4789,128.6587,11165.0
2017-07-31 10:05:00,135.91,136.0,135.77,135.98,5263.0,128.6398,128.725,128.5073,128.706,5263.0
2017-07-31 10:10:00,135.97,136.26,135.93,136.17,9800.0,128.6966,128.9711,128.6587,128.8859,9800.0
2017-07-31 10:15:00,136.19,136.35,136.19,136.27,3900.0,128.9048,129.0562,128.9048,128.9805,3900.0
2017-07-31 10:20:00,136.23,136.53,136.21,136.42,6570.0,128.9427,129.2266,128.9237,129.1225,6570.0
2017-07-31 10:25:00,136.44,136.54,136.36,136.43,6350.0,129.1414,129.2361,129.0657,129.132,6350.0
2017-07-31 10:30:00,136.43,136.45,136.31,136.4,9467.0,129.132,129.1509,129.0184,129.1036,9467.0
2017-07-31 10:35:00,136.37,136.46,136.27,136.37,10805.0,129.0752,129.1604,128.9805,129.0752,10805.0
2017-07-31 10:40:00,136.41,136.5,136.34,136.37,4000.0,129.113,129.1982,129.0468,129.0752,4000.0
2017-07-31 10:45:00,136.33,136.4,136.29,136.34,5400.0,129.0373,129.1036,128.9995,129.0468,5400.0
2017-07-31 10:50:00,136.31,136.32,136.12,136.12,6950.0,129.0184,129.0279,128.8386,128.8386,6950.0
2017-07-31 10:55:00,136.14,136.32,136.14,136.21,5357.0,128.8575,129.0279,128.8575,128.9237,5357.0
2017-07-31 11:00:00,136.19,136.3,136.19,136.27,2460.0,128.9048,129.0089,128.9048,128.9805,2460.0
2017-07-31 11:05:00,136.26,136.31,136.18,136.28,4400.0,128.9711,129.0184,128.8953,128.99,4400.0
2017-07-31 11:10:00,136.25,136.28,136.11,136.16,5400.0,128.9616,128.99,128.8291,128.8764,5400.0
2017-07-31 11:15:00,136.18,136.28,136.14,136.14,2050.0,128.8953,128.99,128.8575,128.8575,2050.0
2017-07-31 11:20:00,136.15,136.18,136.1,136.18,2800.0,128.8669,128.8953,128.8196,128.8953,2800.0
2017-07-31 11:25:00,136.18,136.25,136.13,136.25,5800.0,128.8953,128.9616,128.848,128.9616,5800.0
2017-07-31 11:30:00,136.28,136.42,136.28,136.39,4824.0,128.99,129.1225,128.99,129.0941,4824.0
2017-07-31 11:35:00,136.41,136.53,136.39,136.53,3060.0,129.113,129.2266,129.0941,129.2266,3060.0
2017-07-31 11:40:00,136.54,136.57,136.49,136.49,3700.0,129.2361,129.2645,129.1888,129.1888,3700.0
2017-07-31 11:45:00,136.47,136.51,136.44,136.51,1636.0,129.1698,129.2077,129.1414,129.2077,1636.0
2017-07-31 11:50:00,136.51,136.51,136.45,136.5,1143.0,129.2077,129.2077,129.1509,129.1982,1143.0
2017-07-31 11:55:00,136.46,136.55,136.39,136.55,3354.0,129.1604,129.2456,129.0941,129.2456,3354.0
2017-07-31 12:00:00,136.52,136.52,136.44,136.5,13403.0,129.2172,129.2172,129.1414,129.1982,13403.0
2017-07-31 12:05:00,136.48,136.67,136.48,136.67,10874.0,129.1793,129.3591,129.1793,129.3591,10874.0
2017-07-31 12:10:00,136.69,136.72,136.57,136.72,4160.0,129.3781,129.4065,129.2645,129.4065,4160.0
2017-07-31 12:15:00,136.71,136.83,136.71,136.78,2213.0,129.397,129.5106,129.397,129.4632,2213.0
2017-07-31 12:20:00,136.85,136.95,136.79,136.92,5060.0,129.5295,129.6242,129.4727,129.5958,5060.0
2017-07-31 12:25:00,136.95,137.0,136.91,137.0,12624.0,129.6242,129.6715,129.5863,129.6715,12624.0
2017-07-31 12:30:00,137.0,137.06,136.98,137.02,13298.0,129.6715,129.7283,129.6525,129.6904,13298.0
2017-07-31 12:35:00,137.06,137.09,137.02,137.03,14502.0,129.7283,129.7567,129.6904,129.6999,14502.0
2017-07-31 12:40:00,137.05,137.05,136.99,137.05,7300.0,129.7188,129.7188,129.662,129.7188,7300.0
2017-07-31 12:45:00,137.04,137.16,137.01,137.04,10010.0,129.7093,129.8229,129.6809,129.7093,10010.0
2017-07-31 12:50:00,137.06,137.09,137.02,137.08,11960.0,129.7283,129.7567,129.6904,129.7472,11960.0
2017-07-31 12:55:00,137.08,137.08,137.06,137.06,1100.0,129.7472,129.7472,129.7283,129.7283,1100.0
2017-07-31 13:00:00,137.05,137.1,136.98,137.04,10341.0,129.7188,129.7661,129.6525,129.7093,10341.0
2017-07-31 13:05:00,137.03,137.09,137.02,137.06,1760.0,129.6999,129.7567,129.6904,129.7283,1760.0
2017-07-31 13:10:00,137.08,137.1,136.97,137.02,6082.0,129.7472,129.7661,129.6431,129.6904,6082.0
2017-07-31 13:15:00,136.99,137.01,136.9,136.92,1400.0,129.662,129.6809,129.5768,129.5958,1400.0
2017-07-31 13:20:00,136.92,136.97,136.9,136.9,5537.0,129.5958,129.6431,129.5768,129.5768,5537.0
2017-07-31 13:25:00,136.91,137.01,136.91,137.01,4701.0,129.5863,129.6809,129.5863,129.6809,4701.0
2017-07-31 13:30:00,137.03,137.05,137.03,137.03,3600.0,129.6999,129.7188,129.6999,129.6999,3600.0
2017-07-31 13:35:00,137.01,137.01,136.91,136.91,3500.0,129.6809,129.6809,129.5863,129.5863,3500.0
2017-07-31 13:40:00,136.87,136.93,136.86,136.93,3700.0,129.5484,129.6052,129.539,129.6052,3700.0
2017-07-31 13:45:00,136.94,136.94,136.89,136.89,3910.0,129.6147,129.6147,129.5674,129.5674,3910.0
2017-07-31 13:50:00,136.91,137.09,136.91,137.07,7650.0,129.5863,129.7567,129.5863,129.7377,7650.0
2017-07-31 13:55:00,137.08,137.15,137.06,137.15,3400.0,129.7472,129.8135,129.7283,129.8135,3400.0
2017-07-31 14:00:00,137.13,137.15,137.04,137.06,6112.0,129.7945,129.8135,129.7093,129.7283,6112.0
2017-07-31 14:05:00,137.04,137.05,136.94,136.97,7800.0,129.7093,129.7188,129.6147,129.6431,7800.0
2017-07-31 14:10:00,136.96,137.08,136.96,137.08,5010.0,129.6336,129.7472,129.6336,129.7472,5010.0
2017-07-31 14:15:00,137.07,137.24,137.07,137.22,5500.0,129.7377,129.8986,129.7377,129.8797,5500.0
2017-07-31 14:20:00,137.22,137.25,137.1,137.23,11100.0,129.8797,129.9081,129.7661,129.8892,11100.0
2017-07-31 14:25:00,137.25,137.26,137.16,137.2,11650.0,129.9081,129.9176,129.8229,129.8608,11650.0
2017-07-31 14:30:00,137.2,137.28,137.18,137.24,18931.0,129.8608,129.9365,129.8419,129.8986,18931.0
2017-07-31 14:35:00,137.24,137.27,137.03,137.07,14689.0,129.8986,129.927,129.6999,129.7377,14689.0
2017-07-31 14:40:00,137.07,137.21,137.01,137.21,14591.0,129.7377,129.8702,129.6809,129.8702,14591.0
2017-07-31 14:45:00,137.19,137.22,137.11,137.21,11609.0,129.8513,129.8797,129.7756,129.8702,11609.0
2017-07-31 14:50:00,137.2,137.2,137.09,137.09,9085.0,129.8608,129.8608,129.7567,129.7567,9085.0
2017-07-31 14:55:00,137.1,137.13,137.05,137.06,5892.0,129.7661,129.7945,129.7188,129.7283,5892.0
2017-07-31 15:00:00,137.04,137.13,137.04,137.09,8600.0,129.7093,129.7945,129.7093,129.7567,8600.0
2017-07-31 15:05:00,137.1,137.1,136.99,136.99,4529.0,129.7661,129.7661,129.662,129.662,4529.0
2017-07-31 15:10:00,136.99,137.15,136.99,137.11,15903.0,129.662,129.8135,129.662,129.7756,15903.0
2017-07-31 15:15:00,137.12,137.18,137.11,137.17,9100.0,129.7851,129.8419,129.7756,129.8324,9100.0
2017-07-31 15:20:00,137.17,137.2,137.09,137.1,8200.0,129.8324,129.8608,129.7567,129.7661,8200.0
2017-07-31 15:25:00,137.12,137.17,137.09,137.15,9615.0,129.7851,129.8324,129.7567,129.8135,9615.0
2017-07-31 15:30:00,137.14,137.22,137.14,137.18,10344.0,129.804,129.8797,129.804,129.8419,10344.0
2017-07-31 15:35:00,137.17,137.21,137.12,137.21,11450.0,129.8324,129.8702,129.7851,129.8702,11450.0
2017-07-31 15:40:00,137.22,137.36,137.21,137.34,21476.0,129.8797,130.0122,129.8702,129.9933,21476.0
2017-07-31 15:45:00,137.33,137.41,137.3,137.39,19625.0,129.9838,130.0595,129.9554,130.0406,19625.0
2017-07-31 15:50:00,137.37,137.37,137.07,137.33,52601.0,130.0217,130.0217,129.7377,129.9838,52601.0
2017-07-31 15:55:00,137.32,137.32,137.21,137.21,64025.0,129.9744,129.9744,129.8702,129.8702,64025.0
2017-08-01 09:30:00,137.64,138.19,135.71,137.5,24532.0,130.2772,130.7978,128.4505,130.1447,24532.0
2017-08-01 09:35:00,137.79,137.9,137.38,137.9,27174.0,130.4192,130.5233,130.0312,130.5233,27174.0
2017-08-01 09:40:00,137.83,138.07,137.8,137.81,9000.0,130.4571,130.6842,130.4287,130.4381,9000.0
2017-08-01 09:45:00,137.82,138.2,137.82,138.2,10968.0,130.4476,130.8073,130.4476,130.8073,10968.0
2017-08-01 09:50:00,138.25,138.64,138.17,138.49,25537.0,130.8546,131.2238,130.7789,131.0818,25537.0
2017-08-01 09:55:00,138.49,138.71,138.45,138.61,22029.0,131.0818,131.29,131.0439,131.1954,22029.0
2017-08-01 10:00:00,138.58,138.69,138.39,138.42,12429.0,131.167,131.2711,130.9871,131.0155,12429.0
2017-08-01 10:05:00,138.34,138.38,138.04,138.04,22673.0,130.9398,130.9777,130.6558,130.6558,22673.0
2017-08-01 10:10:00,138.05,138.16,138.05,138.14,19499.0,130.6653,130.7694,130.6653,130.7505,19499.0
2017-08-01 10:15:00,138.14,138.18,138.04,138.11,8579.0,130.7505,130.7884,130.6558,130.7221,8579.0
2017-08-01 10:20:00,138.05,138.07,137.88,137.9,7641.0,130.6653,130.6842,130.5044,130.5233,7641.0
2017-08-01 10:25:00,137.88,138.03,137.86,138.0,5921.0,130.5044,130.6464,130.4855,130.618,5921.0
2017-08-01 10:30:00,138.03,138.1,137.98,138.07,6935.0,130.6464,130.7126,130.5991,130.6842,6935.0
2017-08-01 10:35:00,138.09,138.1,138.04,138.05,2000.0,130.7032,130.7126,130.6558,130.6653,2000.0
2017-08-01 10:40:00,138.05,138.13,138.03,138.12,5698.0,130.6653,130.741,130.6464,130.7316,5698.0
2017-08-01 10:45:00,138.11,138.15,138.03,138.15,4725.0,130.7221,130.76,130.6464,130.76,4725.0
2017-08-01 10:50:00,138.13,138.3,138.13,138.25,3300.0,130.741,130.9019,130.741,130.8546,3300.0
2017-08-01 10:55:00,138.26,138.28,138.09,138.13,7000.0,130.8641,130.883,130.7032,130.741,7000.0
2017-08-01 11:00:00,138.14,138.2,138.12,138.2,5702.0,130.7505,130.8073,130.7316,130.8073,5702.0
2017-08-01 11:05:00,138.22,138.22,138.11,138.13,7264.0,130.8262,130.8262,130.7221,130.741,7264.0
2017-08-01 11:10:00,138.13,138.2,138.09,138.16,7282.0,130.741,130.8073,130.7032,130.7694,7282.0
2017-08-01 11:15:00,138.13,138.16,138.07,138.14,6900.0,130.741,130.7694,130.6842,130.7505,6900.0
2017-08-01 11:20:00,138.14,138.2,138.13,138.19,5800.0,130.7505,130.8073,130.741,130.7978,5800.0
2017-08-01 11:25:00,138.18,138.21,138.14,138.17,6294.0,130.7884,130.8168,130.7505,130.7789,6294.0
2017-08-01 11:30:00,138.15,138.22,138.15,138.21,3200.0,130.76,130.8262,130.76,130.8168,3200.0
2017-08-01 11:35:00,138.21,138.24,138.2,138.22,5238.0,130.8168,130.8451,130.8073,130.8262,5238.0
2017-08-01 11:40:00,138.22,138.24,138.14,138.15,11973.0,130.8262,130.8451,130.7505,130.76,11973.0
2017-08-01 11:45:00,138.17,138.19,138.09,138.19,7264.0,130.7789,130.7978,130.7032,130.7978,7264.0
2017-08-01 11:50:00,138.19,138.23,138.13,138.17,7611.0,130.7978,130.8357,130.741,130.7789,7611.0
2017-08-01 11:55:00,138.17,138.19,138.08,138.11,5102.0,130.7789,130.7978,130.6937,130.7221,5102.0
2017-08-01 12:00:00,138.11,138.14,138.1,138.11,5962.0,130.7221,130.7505,130.7126,130.7221,5962.0
2017-08-01 12:05:00,138.11,138.12,138.03,138.04,3960.0,130.7221,130.7316,130.6464,130.6558,3960.0
2017-08-01 12:10:00,138.05,138.07,138.03,138.05,18856.0,130.6653,130.6842,130.6464,130.6653,18856.0
2017-08-01 12:15:00,138.05,138.06,137.87,137.87,4760.0,130.6653,130.6748,130.4949,130.4949,4760.0
2017-08-01 12:20:00,137.85,137.85,137.67,137.67,2900.0,130.476,130.476,130.3056,130.3056,2900.0
2017-08-01 12:25:00,137.64,137.68,137.56,137.61,6046.0,130.2772,130.3151,130.2015,130.2488,6046.0
2017-08-01 12:30:00,137.58,137.7,137.55,137.66,6269.0,130.2205,130.334,130.1921,130.2962,6269.0
2017-08-01 12:35:00,137.66,137.68,137.6,137.63,11790.0,130.2962,130.3151,130.2394,130.2678,11790.0
2017-08-01 12:40:00,137.63,137.69,137.63,137.66,8770.0,130.2678,130.3246,130.2678,130.2962,8770.0
2017-08-01 12:45:00,137.63,137.66,137.61,137.63,3186.0,130.2678,130.2962,130.2488,130.2678,3186.0
2017-08-01 12:50:00,137.65,137.68,137.61,137.62,2751.0,130.2867,130.3151,130.2488,130.2583,2751.0
2017-08-01 12:55:00,137.63,137.66,137.62,137.64,3800.0,130.2678,130.2962,130.2583,130.2772,3800.0
2017-08-01 13:00:00,137.65,137.72,137.65,137.71,8069.0,130.2867,130.353,130.2867,130.3435,8069.0
2017-08-01 13:05:00,137.72,137.82,137.72,137.81,5900.0,130.353,130.4476,130.353,130.4381,5900.0
2017-08-01 13:10:00,137.81,137.86,137.81,137.86,6031.0,130.4381,130.4855,130.4381,130.4855,6031.0
2017-08-01 13:15:00,137.87,137.96,137.86,137.96,5300.0,130.4949,130.5801,130.4855,130.5801,5300.0
2017-08-01 13:20:00,137.97,138.05,137.96,138.03,12945.0,130.5896,130.6653,130.5801,130.6464,12945.0
2017-08-01 13:25:00,138.03,138.09,138.03,138.06,7763.0,130.6464,130.7032,130.6464,130.6748,7763.0
2017-08-01 13:30:00,138.05,138.08,137.99,138.0,6134.0,130.6653,130.6937,130.6085,130.618,6134.0
2017-08-01 13:35:00,137.97,137.97,137.86,137.86,1700.0,130.5896,130.5896,130.4855,130.4855,1700.0
2017-08-01 13:40:00,137.83,137.83,137.8,137.8,3077.0,130.4571,130.4571,130.4287,130.4287,3077.0
2017-08-01 13:45:00,137.78,137.78,137.72,137.75,2513.0,130.4098,130.4098,130.353,130.3814,2513.0
2017-08-01 13:50:00,137.76,137.94,137.76,137.93,4638.0,130.3908,130.5612,130.3908,130.5517,4638.0
2017-08-01 13:55:00,137.96,137.97,137.9,137.94,4033.0,130.5801,130.5896,130.5233,130.5612,4033.0
2017-08-01 14:00:00,137.95,137.96,137.88,137.89,2700.0,130.5707,130.5801,130.5044,130.5139,2700.0
2017-08-01 14:05:00,137.89,137.92,137.84,137.84,4902.0,130.5139,130.5423,130.4665,130.4665,4902.0
2017-08-01 14:10:00,137.83,137.86,137.82,137.83,7557.0,130.4571,130.4855,130.4476,130.4571,7557.0
2017-08-01 14:15:00,137.82,137.83,137.49,137.58,24117.0,130.4476,130.4571,130.1353,130.2205,24117.0
2017-08-01 14:20:00,137.56,137.56,137.49,137.49,3500.0,130.2015,130.2015,130.1353,130.1353,3500.0
2017-08-01 14:25:00,137.51,137.53,137.45,137.51,4499.0,130.1542,130.1731,130.0974,130.1542,4499.0
2017-08-01 14:30:00,137.51,137.64,137.49,137.6,3899.0,130.1542,130.2772,130.1353,130.2394,3899.0
2017-08-01 14:35:00,137.58,137.67,137.58,137.62,3100.0,130.2205,130.3056,130.2205,130.2583,3100.0
2017-08-01 14:40:00,137.63,137.65,137.63,137.63,1100.0,130.2678,130.2867,130.2678,130.2678,1100.0
2017-08-01 14:45:00,137.63,137.63,137.56,137.58,4957.0,130.2678,130.2678,130.2015,130.2205,4957.0
2017-08-01 14:50:00,137.57,137.57,137.52,137.57,1600.0,130.211,130.211,130.1637,130.211,1600.0
2017-08-01 14:55:00,137.6,137.63,137.58,137.62,5200.0,130.2394,130.2678,130.2205,130.2583,5200.0
2017-08-01 15:00:00,137.63,137.66,137.61,137.61,4300.0,130.2678,130.2962,130.2488,130.2488,4300.0
2017-08-01 15:05:00,137.61,137.62,137.55,137.59,4906.0,130.2488,130.2583,130.1921,130.2299,4906.0
2017-08-01 15:10:00,137.6,137.69,137.6,137.69,6500.0,130.2394,130.3246,130.2394,130.3246,6500.0
2017-08-01 15:15:00,137.7,137.7,137.57,137.6,6599.0,130.334,130.334,130.211,130.2394,6599.0
2017-08-01 15:20:00,137.61,137.65,137.6,137.64,4052.0,130.2488,130.2867,130.2394,130.2772,4052.0
2017-08-01 15:25:00,137.65,137.65,137.55,137.6,5900.0,130.2867,130.2867,130.1921,130.2394,5900.0
2017-08-01 15:30:00,137.6,137.6,137.47,137.52,7950.0,130.2394,130.2394,130.1163,130.1637,7950.0
2017-08-01 15:35:00,137.52,137.61,137.52,137.59,8146.0,130.1637,130.2488,130.1637,130.2299,8146.0
2017-08-01 15:40:00,137.58,137.6,137.48,137.48,12680.0,130.2205,130.2394,130.1258,130.1258,12680.0
2017-08-01 15:45:00,137.5,137.5,137.35,137.35,10864.0,130.1447,130.1447,130.0028,130.0028,10864.0
2017-08-01 15:50:00,137.38,137.42,137.3,137.32,29178.0,130.0312,130.069,129.9554,129.9744,29178.0
2017-08-01 15:55:00,137.32,137.51,137.29,137.43,53895.0,129.9744,130.1542,129.946,130.0785,53895.0
2017-08-02 09:30:00,137.49,137.59,136.81,136.81,28813.0,130.1353,130.2299,129.4916,129.4916,28813.0
2017-08-02 09:35:00,136.87,137.22,136.82,137.17,9388.0,129.5484,129.8797,129.5011,129.8324,9388.0
2017-08-02 09:40:00,137.32,137.4,136.83,136.86,16802.0,129.9744,130.0501,129.5106,129.539,16802.0
2017-08-02 09:45:00,136.95,137.08,136.83,137.08,22883.0,129.6242,129.7472,129.5106,129.7472,22883.0
2017-08-02 09:50:00,137.03,137.08,136.78,136.78,20627.0,129.6999,129.7472,129.4632,129.4632,20627.0
2017-08-02 09:55:00,136.78,136.89,136.67,136.8,4950.0,129.4632,129.5674,129.3591,129.4822,4950.0
2017-08-02 10:00:00,136.8,136.87,136.65,136.67,15496.0,129.4822,129.5484,129.3402,129.3591,15496.0
2017-08-02 10:05:00,136.67,136.77,136.53,136.77,5388.0,129.3591,129.4538,129.2266,129.4538,5388.0
2017-08-02 10:10:00,136.86,136.89,136.74,136.81,7616.0,129.539,129.5674,129.4254,129.4916,7616.0
2017-08-02 10:15:00,136.82,136.98,136.8,136.88,16712.0,129.5011,129.6525,129.4822,129.5579,16712.0
2017-08-02 10:20:00,136.9,136.9,136.42,136.42,27988.0,129.5768,129.5768,129.1225,129.1225,27988.0
2017-08-02 10:25:00,136.42,136.83,136.41,136.74,26174.0,129.1225,129.5106,129.113,129.4254,26174.0
2017-08-02 10:30:00,136.78,136.9,136.72,136.81,4652.0,129.4632,129.5768,129.4065,129.4916,4652.0
2017-08-02 10:35:00,136.86,136.96,136.73,136.9,27498.0,129.539,129.6336,129.4159,129.5768,27498.0
2017-08-02 10:40:00,136.88,136.88,136.57,136.57,12196.0,129.5579,129.5579,129.2645,129.2645,12196.0
2017-08-02 10:45:00,136.54,136.76,136.54,136.75,10078.0,129.2361,129.4443,129.2361,129.4349,10078.0
2017-08-02 10:50:00,136.75,136.9,136.75,136.88,24793.0,129.4349,129.5768,129.4349,129.5579,24793.0
2017-08-02 10:55:00,136.85,136.87,136.67,136.8,24062.0,129.5295,129.5484,129.3591,129.4822,24062.0
2017-08-02 11:00:00,136.81,136.88,136.7,136.73,24894.0,129.4916,129.5579,129.3875,129.4159,24894.0
2017-08-02 11:05:00,136.73,136.73,136.32,136.41,22722.0,129.4159,129.4159,129.0279,129.113,22722.0
2017-08-02 11:10:00,136.39,136.58,136.38,136.51,22469.0,129.0941,129.2739,129.0846,129.2077,22469.0
2017-08-02 11:15:00,136.56,136.75,136.5,136.67,11828.0,129.255,129.4349,129.1982,129.3591,11828.0
2017-08-02 11:20:00,136.68,136.82,136.63,136.67,20039.0,129.3686,129.5011,129.3213,129.3591,20039.0
2017-08-02 11:25:00,136.67,136.74,136.6,136.68,24250.0,129.3591,129.4254,129.2929,129.3686,24250.0
2017-08-02 11:30:00,136.69,136.7,136.48,136.5,11578.0,129.3781,129.3875,129.1793,129.1982,11578.0
2017-08-02 11:35:00,136.48,136.69,136.48,136.67,19496.0,129.1793,129.3781,129.1793,129.3591,19496.0
2017-08-02 11:40:00,136.69,136.71,136.6,136.67,7529.0,129.3781,129.397,129.2929,129.3591,7529.0
2017-08-02 11:45:00,136.67,136.79,136.62,136.73,7648.0,129.3591,129.4727,129.3118,129.4159,7648.0
2017-08-02 11:50:00,136.7,136.7,136.61,136.65,9085.0,129.3875,129.3875,129.3023,129.3402,9085.0
2017-08-02 11:55:00,136.64,136.66,136.57,136.57,8105.0,129.3307,129.3497,129.2645,129.2645,8105.0
2017-08-02 12:00:00,136.57,136.6,136.49,136.52,10643.0,129.2645,129.2929,129.1888,129.2172,10643.0
2017-08-02 12:05:00,136.49,136.59,136.49,136.56,3600.0,129.1888,129.2834,129.1888,129.255,3600.0
2017-08-02 12:10:00,136.55,136.67,136.53,136.65,3750.0,129.2456,129.3591,129.2266,129.3402,3750.0
2017-08-02 12:15:00,136.6,136.68,136.58,136.68,11361.0,129.2929,129.3686,129.2739,129.3686,11361.0
2017-08-02 12:20:00,136.68,136.69,136.64,136.66,1400.0,129.3686,129.3781,129.3307,129.3497,1400.0
2017-08-02 12:25:00,136.66,136.66,136.5,136.5,4800.0,129.3497,129.3497,129.1982,129.1982,4800.0
2017-08-02 12:30:00,136.5,136.57,136.47,136.57,7536.0,129.1982,129.2645,129.1698,129.2645,7536.0
2017-08-02 12:35:00,136.6,136.67,136.5,136.5,8020.0,129.2929,129.3591,129.1982,129.1982,8020.0
2017-08-02 12:40:00,136.5,136.6,136.46,136.46,31969.0,129.1982,129.2929,129.1604,129.1604,31969.0
2017-08-02 12:45:00,136.46,136.46,136.34,136.34,9357.0,129.1604,129.1604,129.0468,129.0468,9357.0
2017-08-02 12:50:00,136.33,136.34,136.1,136.15,4306.0,129.0373,129.0468,128.8196,128.8669,4306.0
2017-08-02 12:55:00,136.17,136.17,136.07,136.12,8424.0,128.8859,128.8859,128.7912,128.8386,8424.0
2017-08-02 13:00:00,136.2,136.2,136.06,136.18,4794.0,128.9143,128.9143,128.7818,128.8953,4794.0
2017-08-02 13:05:00,136.13,136.14,135.83,136.05,6944.0,128.848,128.8575,128.5641,128.7723,6944.0
2017-08-02 13:10:00,136.04,136.04,135.97,135.97,2600.0,128.7628,128.7628,128.6966,128.6966,2600.0
2017-08-02 13:15:00,135.95,136.21,135.88,136.08,8202.0,128.6776,128.9237,128.6114,128.8007,8202.0
2017-08-02 13:20:00,136.11,136.17,136.06,136.14,4220.0,128.8291,128.8859,128.7818,128.8575,4220.0
2017-08-02 13:25:00,136.13,136.26,136.13,136.2,3751.0,128.848,128.9711,128.848,128.9143,3751.0
2017-08-02 13:30:00,136.24,136.27,136.17,136.27,7418.0,128.9521,128.9805,128.8859,128.9805,7418.0
2017-08-02 13:35:00,136.27,136.39,136.27,136.39,4609.0,128.9805,129.0941,128.9805,129.0941,4609.0
2017-08-02 13:40:00,136.44,136.62,136.44,136.61,6787.0,129.1414,129.3118,129.1414,129.3023,6787.0
2017-08-02 13:45:00,136.63,136.69,136.57,136.66,4898.0,129.3213,129.3781,129.2645,129.3497,4898.0
2017-08-02 13:50:00,136.68,136.79,136.61,136.73,8900.0,129.3686,129.4727,129.3023,129.4159,8900.0
2017-08-02 13:55:00,136.74,136.75,136.6,136.61,3148.0,129.4254,129.4349,129.2929,129.3023,3148.0
2017-08-02 14:00:00,136.6,136.63,136.37,136.39,7000.0,129.2929,129.3213,129.0752,129.0941,7000.0
2017-08-02 14:05:00,136.43,136.46,136.38,136.41,5000.0,129.132,129.1604,129.0846,129.113,5000.0
2017-08-02 14:10:00,136.43,136.46,136.4,136.44,2226.0,129.132,129.1604,129.1036,129.1414,2226.0
2017-08-02 14:15:00,136.48,136.59,136.48,136.48,2094.0,129.1793,129.2834,129.1793,129.1793,2094.0
2017-08-02 14:20:00,136.5,136.55,136.42,136.44,3814.0,129.1982,129.2456,129.1225,129.1414,3814.0
2017-08-02 14:25:00,136.47,136.56,136.47,136.51,3200.0,129.1698,129.255,129.1698,129.2077,3200.0
2017-08-02 14:30:00,136.54,136.71,136.5,136.63,5384.0,129.2361,129.397,129.1982,129.3213,5384.0
2017-08-02 14:35:00,136.66,136.66,136.57,136.62,5217.0,129.3497,129.3497,129.2645,129.3118,5217.0
2017-08-02 14:40:00,136.61,136.66,136.57,136.66,6623.0,129.3023,129.3497,129.2645,129.3497,6623.0
2017-08-02 14:45:00,136.65,136.66,136.58,136.6,3302.0,129.3402,129.3497,129.2739,129.2929,3302.0
2017-08-02 14:50:00,136.6,136.62,136.57,136.58,3130.0,129.2929,129.3118,129.2645,129.2739,3130.0
2017-08-02 14:55:00,136.57,136.63,136.57,136.63,3500.0,129.2645,129.3213,129.2645,129.3213,3500.0
2017-08-02 15:00:00,136.6,136.65,136.56,136.58,3900.0,129.2929,129.3402,129.255,129.2739,3900.0
2017-08-02 15:05:00,136.55,136.59,136.48,136.51,5851.0,129.2456,129.2834,129.1793,129.2077,5851.0
2017-08-02 15:10:00,136.51,136.59,136.5,136.5,4973.0,129.2077,129.2834,129.1982,129.1982,4973.0
2017-08-02 15:15:00,136.5,136.5,136.46,136.46,3600.0,129.1982,129.1982,129.1604,129.1604,3600.0
2017-08-02 15:20:00,136.48,136.49,136.43,136.43,2645.0,129.1793,129.1888,129.132,129.132,2645.0
2017-08-02 15:25:00,136.45,136.51,136.43,136.49,11678.0,129.1509,129.2077,129.132,129.1888,11678.0
2017-08-02 15:30:00,136.5,136.5,136.36,136.4,5798.0,129.1982,129.1982,129.0657,129.1036,5798.0
2017-08-02 15:35:00,136.4,136.42,136.34,136.39,6524.0,129.1036,129.1225,129.0468,129.0941,6524.0
2017-08-02 15:40:00,136.39,136.43,136.37,136.42,9658.0,129.0941,129.132,129.0752,129.1225,9658.0
2017-08-02 15:45:00,136.41,136.49,136.41,136.47,6849.0,129.113,129.1888,129.113,129.1698,6849.0
2017-08-02 15:50:00,136.47,136.77,136.46,136.54,31159.0,129.1698,129.4538,129.1604,129.2361,31159.0
2017-08-02 15:55:00,136.55,136.61,136.44,136.5,60772.0,129.2456,129.3023,129.1414,129.1982,60772.0
2017-08-03 09:30:00,136.95,137.13,136.87,136.88,19195.0,129.6242,129.7945,129.5484,129.5579,19195.0
2017-08-03 09:35:00,136.97,136.99,136.25,136.73,16907.0,129.6431,129.662,128.9616,129.4159,16907.0
2017-08-03 09:40:00,136.7,136.99,136.52,136.6,9486.0,129.3875,129.662,129.2172,129.2929,9486.0
2017-08-03 09:45:00,136.53,136.89,136.53,136.81,6782.0,129.2266,129.5674,129.2266,129.4916,6782.0
2017-08-03 09:50:00,136.81,136.85,136.64,136.73,5666.0,129.4916,129.5295,129.3307,129.4159,5666.0
2017-08-03 09:55:00,136.63,136.92,136.39,136.92,8975.0,129.3213,129.5958,129.0941,129.5958,8975.0
2017-08-03 10:00:00,136.98,137.04,136.79,137.04,9885.0,129.6525,129.7093,129.4727,129.7093,9885.0
2017-08-03 10:05:00,136.94,137.09,136.85,137.06,8100.0,129.6147,129.7567,129.5295,129.7283,8100.0
2017-08-03 10:10:00,137.04,137.06,136.79,136.92,13995.0,129.7093,129.7283,129.4727,129.5958,13995.0
2017-08-03 10:15:00,136.94,137.43,136.78,136.98,10100.0,129.6147,130.0785,129.4632,129.6525,10100.0
2017-08-03 10:20:00,137.03,137.3,136.99,137.11,8770.0,129.6999,129.9554,129.662,129.7756,8770.0
2017-08-03 10:25:00,137.16,137.16,136.92,137.01,3540.0,129.8229,129.8229,129.5958,129.6809,3540.0
2017-08-03 10:30:00,137.06,137.06,136.92,137.01,6429.0,129.7283,129.7283,129.5958,129.6809,6429.0
2017-08-03 10:35:00,137.0,137.21,136.98,137.21,4300.0,129.6715,129.8702,129.6525,129.8702,4300.0
2017-08-03 10:40:00,137.2,137.43,137.02,137.3,13304.0,129.8608,130.0785,129.6904,129.9554,13304.0
2017-08-03 10:45:00,137.34,137.37,137.2,137.35,26238.0,129.9933,130.0217,129.8608,130.0028,26238.0
2017-08-03 10:50:00,137.31,137.46,137.3,137.31,7374.0,129.9649,130.1069,129.9554,129.9649,7374.0
2017-08-03 10:55:00,137.32,137.41,137.26,137.37,4675.0,129.9744,130.0595,129.9176,130.0217,4675.0
2017-08-03 11:00:00,137.32,137.44,137.26,137.39,8803.0,129.9744,130.0879,129.9176,130.0406,8803.0
2017-08-03 11:05:00,137.39,137.42,137.3,137.4,6582.0,130.0406,130.069,129.9554,130.0501,6582.0
2017-08-03 11:10:00,137.35,137.35,137.12,137.12,4333.0,130.0028,130.0028,129.7851,129.7851,4333.0
2017-08-03 11:15:00,137.19,137.2,136.85,136.93,2773.0,129.8513,129.8608,129.5295,129.6052,2773.0
2017-08-03 11:20:00,136.99,137.06,136.81,136.81,7316.0,129.662,129.7283,129.4916,129.4916,7316.0
2017-08-03 11:25:00,136.86,137.03,136.84,136.93,3000.0,129.539,129.6999,129.52,129.6052,3000.0
2017-08-03 11:30:00,136.96,137.01,136.89,136.96,3300.0,129.6336,129.6809,129.5674,129.6336,3300.0
2017-08-03 11:35:00,136.89,137.03,136.86,137.02,7851.0,129.5674,129.6999,129.539,129.6904,7851.0
2017-08-03 11:40:00,137.02,137.14,136.98,137.14,2905.0,129.6904,129.804,129.6525,129.804,2905.0
2017-08-03 11:45:00,137.13,137.13,137.1,137.1,1477.0,129.7945,129.7945,129.7661,129.7661,1477.0
2017-08-03 11:50:00,137.08,137.09,137.0,137.0,2700.0,129.7472,129.7567,129.6715,129.6715,2700.0
2017-08-03 11:55:00,137.02,137.07,136.93,136.99,3500.0,129.6904,129.7377,129.6052,129.662,3500.0
2017-08-03 12:00:00,137.05,137.09,136.95,137.03,7800.0,129.7188,129.7567,129.6242,129.6999,7800.0
2017-08-03 12:05:00,137.04,137.12,137.0,137.0,14500.0,129.7093,129.7851,129.6715,129.6715,14500.0
2017-08-03 12:10:00,137.03,137.19,137.03,137.17,2100.0,129.6999,129.8513,129.6999,129.8324,2100.0
2017-08-03 12:15:00,137.18,137.28,137.18,137.25,2200.0,129.8419,129.9365,129.8419,129.9081,2200.0
2017-08-03 12:20:00,137.25,137.34,137.24,137.32,3321.0,129.9081,129.9933,129.8986,129.9744,3321.0
2017-08-03 12:25:00,137.35,137.57,137.35,137.56,14700.0,130.0028,130.211,130.0028,130.2015,14700.0
2017-08-03 12:30:00,137.55,137.55,137.36,137.37,6200.0,130.1921,130.1921,130.0122,130.0217,6200.0
2017-08-03 12:35:00,137.38,137.53,137.38,137.51,5623.0,130.0312,130.1731,130.0312,130.1542,5623.0
2017-08-03 12:40:00,137.52,137.57,137.49,137.49,2907.0,130.1637,130.211,130.1353,130.1353,2907.0
2017-08-03 12:45:00,137.51,137.51,137.43,137.43,3818.0,130.1542,130.1542,130.0785,130.0785,3818.0
2017-08-03 12:50:00,137.48,137.5,137.32,137.36,5705.0,130.1258,130.1447,129.9744,130.0122,5705.0
2017-08-03 12:55:00,137.32,137.33,137.25,137.3,2809.0,129.9744,129.9838,129.9081,129.9554,2809.0
2017-08-03 13:00:00,137.3,137.3,137.21,137.27,2066.0,129.9554,129.9554,129.8702,129.927,2066.0
2017-08-03 13:05:00,137.29,137.34,137.22,137.28,3321.0,129.946,129.9933,129.8797,129.9365,3321.0
2017-08-03 13:10:00,137.26,137.31,137.24,137.29,3786.0,129.9176,129.9649,129.8986,129.946,3786.0
2017-08-03 13:15:00,137.33,137.35,137.29,137.35,3230.0,129.9838,130.0028,129.946,130.0028,3230.0
2017-08-03 13:20:00,137.37,137.37,137.27,137.35,5144.0,130.0217,130.0217,129.927,130.0028,5144.0
2017-08-03 13:25:00,137.31,137.48,137.26,137.37,7303.0,129.9649,130.1258,129.9176,130.0217,7303.0
2017-08-03 13:30:00,137.43,137.56,137.33,137.49,7000.0,130.0785,130.2015,129.9838,130.1353,7000.0
2017-08-03 13:35:00,137.49,137.59,137.45,137.51,5730.0,130.1353,130.2299,130.0974,130.1542,5730.0
2017-08-03 13:40:00,137.53,137.57,137.49,137.49,2585.0,130.1731,130.211,130.1353,130.1353,2585.0
2017-08-03 13:45:00,137.49,137.55,137.47,137.52,4730.0,130.1353,130.1921,130.1163,130.1637,4730.0
2017-08-03 13:50:00,137.52,137.64,137.52,137.63,4500.0,130.1637,130.2772,130.1637,130.2678,4500.0
2017-08-03 13:55:00,137.6,137.65,137.51,137.51,2777.0,130.2394,130.2867,130.1542,130.1542,2777.0
2017-08-03 14:00:00,137.51,137.58,137.49,137.56,4607.0,130.1542,130.2205,130.1353,130.2015,4607.0
2017-08-03 14:05:00,137.54,137.54,137.48,137.54,4600.0,130.1826,130.1826,130.1258,130.1826,4600.0
2017-08-03 14:10:00,137.52,137.53,137.41,137.46,6300.0,130.1637,130.1731,130.0595,130.1069,6300.0
2017-08-03 14:15:00,137.44,137.54,137.43,137.53,5625.0,130.0879,130.1826,130.0785,130.1731,5625.0
2017-08-03 14:20:00,137.53,137.57,137.48,137.57,4300.0,130.1731,130.211,130.1258,130.211,4300.0
2017-08-03 14:25:00,137.55,137.59,137.51,137.52,2540.0,130.1921,130.2299,130.1542,130.1637,2540.0
2017-08-03 14:30:00,137.52,137.56,137.46,137.5,15000.0,130.1637,130.2015,130.1069,130.1447,15000.0
2017-08-03 14:35:00,137.5,137.52,137.47,137.49,4619.0,130.1447,130.1637,130.1163,130.1353,4619.0
2017-08-03 14:40:00,137.46,137.5,137.44,137.47,7389.0,130.1069,130.1447,130.0879,130.1163,7389.0
2017-08-03 14:45:00,137.5,137.54,137.45,137.48,5150.0,130.1447,130.1826,130.0974,130.1258,5150.0
2017-08-03 14:50:00,137.45,137.47,137.4,137.41,4880.0,130.0974,130.1163,130.0501,130.0595,4880.0
2017-08-03 14:55:00,137.41,137.55,137.35,137.5,10091.0,130.0595,130.1921,130.0028,130.1447,10091.0
2017-08-03 15:00:00,137.52,137.56,137.5,137.5,4819.0,130.1637,130.2015,130.1447,130.1447,4819.0
2017-08-03 15:05:00,137.51,137.58,137.51,137.56,5708.0,130.1542,130.2205,130.1542,130.2015,5708.0
2017-08-03 15:10:00,137.53,137.56,137.5,137.55,4187.0,130.1731,130.2015,130.1447,130.1921,4187.0
2017-08-03 15:15:00,137.57,137.59,137.52,137.52,4750.0,130.211,130.2299,130.1637,130.1637,4750.0
2017-08-03 15:20:00,137.51,137.51,137.48,137.5,5204.0,130.1542,130.1542,130.1258,130.1447,5204.0
2017-08-03 15:25:00,137.5,137.52,137.48,137.52,7295.0,130.1447,130.1637,130.1258,130.1637,7295.0
2017-08-03 15:30:00,137.51,137.51,137.16,137.19,10885.0,130.1542,130.1542,129.8229,129.8513,10885.0
2017-08-03 15:35:00,137.16,137.18,137.08,137.14,7386.0,129.8229,129.8419,129.7472,129.804,7386.0
2017-08-03 15:40:00,137.14,137.19,137.12,137.16,11923.0,129.804,129.8513,129.7851,129.8229,11923.0
2017-08-03 15:45:00,137.17,137.21,137.12,137.15,8351.0,129.8324,129.8702,129.7851,129.8135,8351.0
2017-08-03 15:50:00,137.17,137.18,136.99,137.06,23051.0,129.8324,129.8419,129.662,129.7283,23051.0
2017-08-03 15:55:00,137.05,137.16,137.01,137.14,34871.0,129.7188,129.8229,129.6809,129.804,34871.0
2017-08-04 09:30:00,137.55,137.55,137.15,137.39,13201.0,130.1921,130.1921,129.8135,130.0406,13201.0
2017-08-04 09:35:00,137.39,137.79,137.39,137.6,3822.0,130.0406,130.4192,130.0406,130.2394,3822.0
2017-08-04 09:40:00,137.63,137.76,137.52,137.63,3300.0,130.2678,130.3908,130.1637,130.2678,3300.0
2017-08-04 09:45:00,137.52,137.64,137.23,137.23,2705.0,130.1637,130.2772,129.8892,129.8892,2705.0
2017-08-04 09:50:00,137.2,137.35,137.16,137.26,3507.0,129.8608,130.0028,129.8229,129.9176,3507.0
2017-08-04 09:55:00,137.22,137.37,136.99,137.0,5673.0,129.8797,130.0217,129.662,129.6715,5673.0
2017-08-04 10:00:00,136.93,137.14,136.81,136.83,6904.0,129.6052,129.804,129.4916,129.5106,6904.0
2017-08-04 10:05:00,136.88,137.13,136.73,136.73,4523.0,129.5579,129.7945,129.4159,129.4159,4523.0
2017-08-04 10:10:00,136.74,137.01,136.74,136.93,3200.0,129.4254,129.6809,129.4254,129.6052,3200.0
2017-08-04 10:15:00,136.99,136.99,136.89,136.99,1868.0,129.662,129.662,129.5674,129.662,1868.0
2017-08-04 10:20:00,137.09,137.16,137.07,137.12,2500.0,129.7567,129.8229,129.7377,129.7851,2500.0
2017-08-04 10:25:00,137.16,137.32,137.16,137.28,2730.0,129.8229,129.9744,129.8229,129.9365,2730.0
2017-08-04 10:30:00,137.21,137.21,137.14,137.19,1503.0,129.8702,129.8702,129.804,129.8513,1503.0
2017-08-04 10:35:00,137.19,137.33,137.19,137.26,2583.0,129.8513,129.9838,129.8513,129.9176,2583.0
2017-08-04 10:40:00,137.23,137.39,137.22,137.31,1856.0,129.8892,130.0406,129.8797,129.9649,1856.0
2017-08-04 10:45:00,137.33,137.51,137.33,137.48,2501.0,129.9838,130.1542,129.9838,130.1258,2501.0
2017-08-04 10:50:00,137.48,137.48,137.31,137.36,2764.0,130.1258,130.1258,129.9649,130.0122,2764.0
2017-08-04 10:55:00,137.33,137.4,137.33,137.4,4541.0,129.9838,130.0501,129.9838,130.0501,4541.0
2017-08-04 11:00:00,137.37,137.41,137.28,137.31,6000.0,130.0217,130.0595,129.9365,129.9649,6000.0
2017-08-04 11:05:00,137.31,137.36,137.22,137.27,5300.0,129.9649,130.0122,129.8797,129.927,5300.0
2017-08-04 11:10:00,137.23,137.33,137.23,137.33,1200.0,129.8892,129.9838,129.8892,129.9838,1200.0
2017-08-04 11:15:00,137.35,137.51,137.34,137.51,1658.0,130.0028,130.1542,129.9933,130.1542,1658.0
2017-08-04 11:20:00,137.53,137.53,137.38,137.44,54600.0,130.1731,130.1731,130.0312,130.0879,54600.0
2017-08-04 11:25:00,137.44,137.46,137.11,137.15,15310.0,130.0879,130.1069,129.7756,129.8135,15310.0
2017-08-04 11:30:00,137.18,137.25,137.18,137.24,2200.0,129.8419,129.9081,129.8419,129.8986,2200.0
2017-08-04 11:35:00,137.17,137.25,137.17,137.22,1400.0,129.8324,129.9081,129.8324,129.8797,1400.0
2017-08-04 11:40:00,137.26,137.27,137.19,137.2,3400.0,129.9176,129.927,129.8513,129.8608,3400.0
2017-08-04 11:45:00,137.26,137.31,137.21,137.25,2646.0,129.9176,129.9649,129.8702,129.9081,2646.0
2017-08-04 11:50:00,137.23,137.27,137.19,137.19,2225.0,129.8892,129.927,129.8513,129.8513,2225.0
2017-08-04 11:55:00,137.15,137.21,137.06,137.21,5337.0,129.8135,129.8702,129.7283,129.8702,5337.0
2017-08-04 12:00:00,137.15,137.16,136.93,136.93,15596.0,129.8135,129.8229,129.6052,129.6052,15596.0
2017-08-04 12:05:00,136.95,136.98,136.91,136.92,1100.0,129.6242,129.6525,129.5863,129.5958,1100.0
2017-08-04 12:10:00,136.96,136.97,136.89,136.91,2160.0,129.6336,129.6431,129.5674,129.5863,2160.0
2017-08-04 12:15:00,136.92,136.93,136.87,136.91,1700.0,129.5958,129.6052,129.5484,129.5863,1700.0
2017-08-04 12:20:00,136.93,136.99,136.9,136.97,5056.0,129.6052,129.662,129.5768,129.6431,5056.0
2017-08-04 12:25:00,136.96,136.98,136.95,136.98,1400.0,129.6336,129.6525,129.6242,129.6525,1400.0
2017-08-04 12:30:00,136.96,136.96,136.81,136.81,2100.0,129.6336,129.6336,129.4916,129.4916,2100.0
2017-08-04 12:35:00,136.81,136.86,136.69,136.8,4242.0,129.4916,129.539,129.3781,129.4822,4242.0
2017-08-04 12:40:00,136.82,136.85,136.75,136.75,1000.0,129.5011,129.5295,129.4349,129.4349,1000.0
2017-08-04 12:45:00,136.79,136.83,136.75,136.83,2837.0,129.4727,129.5106,129.4349,129.5106,2837.0
2017-08-04 12:50:00,136.86,136.99,136.86,136.98,1772.0,129.539,129.662,129.539,129.6525,1772.0
2017-08-04 12:55:00,136.96,136.97,136.94,136.95,2267.0,129.6336,129.6431,129.6147,129.6242,2267.0
2017-08-04 13:00:00,136.93,136.96,136.9,136.9,1444.0,129.6052,129.6336,129.5768,129.5768,1444.0
2017-08-04 13:05:00,136.91,136.93,136.86,136.93,2386.0,129.5863,129.6052,129.539,129.6052,2386.0
2017-08-04 13:10:00,136.94,136.94,136.87,136.91,1700.0,129.6147,129.6147,129.5484,129.5863,1700.0
2017-08-04 13:15:00,136.92,136.92,136.88,136.9,700.0,129.5958,129.5958,129.5579,129.5768,700.0
2017-08-04 13:20:00,136.92,136.96,136.9,136.91,4100.0,129.5958,129.6336,129.5768,129.5863,4100.0
2017-08-04 13:25:00,136.89,136.9,136.86,136.88,1500.0,129.5674,129.5768,129.539,129.5579,1500.0
2017-08-04 13:30:00,136.9,136.92,136.87,136.89,4700.0,129.5768,129.5958,129.5484,129.5674,4700.0
2017-08-04 13:35:00,136.9,136.92,136.78,136.82,4726.0,129.5768,129.5958,129.4632,129.5011,4726.0
2017-08-04 13:40:00,136.81,136.81,136.79,136.81,700.0,129.4916,129.4916,129.4727,129.4916,700.0
2017-08-04 13:45:00,136.8,136.89,136.79,136.87,2100.0,129.4822,129.5674,129.4727,129.5484,2100.0
2017-08-04 13:50:00,136.91,136.97,136.89,136.97,1326.0,129.5863,129.6431,129.5674,129.6431,1326.0
2017-08-04 13:55:00,136.99,137.01,136.97,136.97,1099.0,129.662,129.6809,129.6431,129.6431,1099.0
2017-08-04 14:00:00,136.97,137.02,136.94,136.97,2729.0,129.6431,129.6904,129.6147,129.6431,2729.0
2017-08-04 14:05:00,136.98,136.99,136.93,136.98,4136.0,129.6525,129.662,129.6052,129.6525,4136.0
2017-08-04 14:10:00,137.0,137.04,137.0,137.04,2934.0,129.6715,129.7093,129.6715,129.7093,2934.0
2017-08-04 14:15:00,137.03,137.07,137.03,137.07,3297.0,129.6999,129.7377,129.6999,129.7377,3297.0
2017-08-04 14:20:00,137.05,137.07,137.05,137.06,2420.0,129.7188,129.7377,129.7188,129.7283,2420.0
2017-08-04 14:25:00,137.06,137.07,136.92,136.92,4432.0,129.7283,129.7377,129.5958,129.5958,4432.0
2017-08-04 14:30:00,136.87,136.99,136.87,136.96,11144.0,129.5484,129.662,129.5484,129.6336,11144.0
2017-08-04 14:35:00,136.95,136.97,136.93,136.94,2296.0,129.6242,129.6431,129.6052,129.6147,2296.0
2017-08-04 14:40:00,136.94,136.94,136.91,136.91,2800.0,129.6147,129.6147,129.5863,129.5863,2800.0
2017-08-04 14:45:00,136.93,136.97,136.91,136.94,4400.0,129.6052,129.6431,129.5863,129.6147,4400.0
2017-08-04 14:50:00,136.91,136.95,136.91,136.91,1933.0,129.5863,129.6242,129.5863,129.5863,1933.0
2017-08-04 14:55:00,136.92,136.92,136.86,136.86,4400.0,129.5958,129.5958,129.539,129.539,4400.0
2017-08-04 15:00:00,136.91,136.93,136.88,136.91,9471.0,129.5863,129.6052,129.5579,129.5863,9471.0
2017-08-04 15:05:00,136.93,137.01,136.93,136.98,8430.0,129.6052,129.6809,129.6052,129.6525,8430.0
2017-08-04 15:10:00,136.98,137.0,136.95,136.95,4900.0,129.6525,129.6715,129.6242,129.6242,4900.0
2017-08-04 15:15:00,136.95,136.95,136.85,136.88,4330.0,129.6242,129.6242,129.5295,129.5579,4330.0
2017-08-04 15:20:00,136.89,136.93,136.86,136.87,3900.0,129.5674,129.6052,129.539,129.5484,3900.0
2017-08-04 15:25:00,136.89,136.91,136.82,136.89,5487.0,129.5674,129.5863,129.5011,129.5674,5487.0
2017-08-04 15:30:00,136.89,136.91,136.82,136.9,7400.0,129.5674,129.5863,129.5011,129.5768,7400.0
2017-08-04 15:35:00,136.9,136.9,136.85,136.87,6492.0,129.5768,129.5768,129.5295,129.5484,6492.0
2017-08-04 15:40:00,136.86,136.88,136.85,136.86,6117.0,129.539,129.5579,129.5295,129.539,6117.0
2017-08-04 15:45:00,136.86,136.89,136.79,136.84,9831.0,129.539,129.5674,129.4727,129.52,9831.0
2017-08-04 15:50:00,136.86,137.12,136.85,136.96,30976.0,129.539,129.7851,129.5295,129.6336,30976.0
2017-08-04 15:55:00,136.97,137.03,136.85,136.89,54808.0,129.6431,129.6999,129.5295,129.5674,54808.0
2017-08-07 09:30:00,136.27,137.05,136.27,136.86,9989.0,128.9805,129.7188,128.9805,129.539,9989.0
2017-08-07 09:35:00,136.76,136.93,136.4,136.41,5958.0,129.4443,129.6052,129.1036,129.113,5958.0
2017-08-07 09:40:00,136.53,136.64,136.46,136.56,6940.0,129.2266,129.3307,129.1604,129.255,6940.0
2017-08-07 09:45:00,136.49,136.6,136.4,136.54,7500.0,129.1888,129.2929,129.1036,129.2361,7500.0
2017-08-07 09:50:00,136.52,136.58,136.43,136.58,6060.0,129.2172,129.2739,129.132,129.2739,6060.0
2017-08-07 09:55:00,136.57,136.6,136.42,136.52,3700.0,129.2645,129.2929,129.1225,129.2172,3700.0
2017-08-07 10:00:00,136.57,136.63,136.44,136.63,4943.0,129.2645,129.3213,129.1414,129.3213,4943.0
2017-08-07 10:05:00,136.59,136.74,136.58,136.66,4367.0,129.2834,129.4254,129.2739,129.3497,4367.0
2017-08-07 10:10:00,136.6,136.6,136.51,136.54,5714.0,129.2929,129.2929,129.2077,129.2361,5714.0
2017-08-07 10:15:00,136.53,136.6,136.49,136.58,1900.0,129.2266,129.2929,129.1888,129.2739,1900.0
2017-08-07 10:20:00,136.6,136.78,136.57,136.72,5679.0,129.2929,129.4632,129.2645,129.4065,5679.0
2017-08-07 10:25:00,136.69,136.75,136.67,136.72,2309.0,129.3781,129.4349,129.3591,129.4065,2309.0
2017-08-07 10:30:00,136.72,136.73,136.66,136.66,4894.0,129.4065,129.4159,129.3497,129.3497,4894.0
2017-08-07 10:35:00,136.64,136.64,136.55,136.62,3100.0,129.3307,129.3307,129.2456,129.3118,3100.0
2017-08-07 10:40:00,136.62,136.62,136.49,136.51,3200.0,129.3118,129.3118,129.1888,129.2077,3200.0
2017-08-07 10:45:00,136.49,136.68,136.47,136.65,5509.0,129.1888,129.3686,129.1698,129.3402,5509.0
2017-08-07 10:50:00,136.66,136.73,136.64,136.7,5895.0,129.3497,129.4159,129.3307,129.3875,5895.0
2017-08-07 10:55:00,136.68,136.7,136.63,136.63,2921.0,129.3686,129.3875,129.3213,129.3213,2921.0
2017-08-07 11:00:00,136.65,136.82,136.65,136.81,9856.0,129.3402,129.5011,129.3402,129.4916,9856.0
2017-08-07 11:05:00,136.82,136.85,136.79,136.82,2736.0,129.5011,129.5295,129.4727,129.5011,2736.0
2017-08-07 11:10:00,136.85,136.88,136.8,136.85,5457.0,129.5295,129.5579,129.4822,129.5295,5457.0
2017-08-07 11:15:00,136.86,136.93,136.8,136.8,4166.0,129.539,129.6052,129.4822,129.4822,4166.0
2017-08-07 11:20:00,136.8,136.89,136.8,136.85,5449.0,129.4822,129.5674,129.4822,129.5295,5449.0
2017-08-07 11:25:00,136.86,136.95,136.84,136.89,5925.0,129.539,129.6242,129.52,129.5674,5925.0
2017-08-07 11:30:00,136.92,136.92,136.81,136.81,1900.0,129.5958,129.5958,129.4916,129.4916,1900.0
2017-08-07 11:35:00,136.83,136.88,136.82,136.85,5939.0,129.5106,129.5579,129.5011,129.5295,5939.0
2017-08-07 11:40:00,136.87,136.96,136.87,136.87,4328.0,129.5484,129.6336,129.5484,129.5484,4328.0
2017-08-07 11:45:00,136.9,136.93,136.88,136.88,6402.0,129.5768,129.6052,129.5579,129.5579,6402.0
2017-08-07 11:50:00,136.86,136.86,136.78,136.79,965.0,129.539,129.539,129.4632,129.4727,965.0
2017-08-07 11:55:00,136.76,136.81,136.76,136.77,3238.0,129.4443,129.4916,129.4443,129.4538,3238.0
2017-08-07 12:00:00,136.77,136.86,136.77,136.78,3732.0,129.4538,129.539,129.4538,129.4632,3732.0
2017-08-07 12:05:00,136.78,136.79,136.72,136.77,4013.0,129.4632,129.4727,129.4065,129.4538,4013.0
2017-08-07 12:10:00,136.76,136.78,136.75,136.75,2200.0,129.4443,129.4632,129.4349,129.4349,2200.0
2017-08-07 12:15:00,136.75,136.78,136.69,136.69,9415.0,129.4349,129.4632,129.3781,129.3781,9415.0
2017-08-07 12:20:00,136.71,136.72,136.66,136.7,4924.0,129.397,129.4065,129.3497,129.3875,4924.0
2017-08-07 12:25:00,136.7,136.71,136.57,136.58,4403.0,129.3875,129.397,129.2645,129.2739,4403.0
2017-08-07 12:30:00,136.57,136.6,136.5,136.55,8189.0,129.2645,129.2929,129.1982,129.2456,8189.0
2017-08-07 12:35:00,136.53,136.61,136.53,136.58,3700.0,129.2266,129.3023,129.2266,129.2739,3700.0
2017-08-07 12:40:00,136.58,136.58,136.45,136.46,5210.0,129.2739,129.2739,129.1509,129.1604,5210.0
2017-08-07 12:45:00,136.45,136.52,136.43,136.45,6706.0,129.1509,129.2172,129.132,129.1509,6706.0
2017-08-07 12:50:00,136.47,136.54,136.45,136.53,2800.0,129.1698,129.2361,129.1509,129.2266,2800.0
2017-08-07 12:55:00,136.53,136.53,136.44,136.44,3405.0,129.2266,129.2266,129.1414,129.1414,3405.0
2017-08-07 13:00:00,136.49,136.49,136.45,136.49,4302.0,129.1888,129.1888,129.1509,129.1888,4302.0
2017-08-07 13:05:00,136.49,136.54,136.47,136.53,10203.0,129.1888,129.2361,129.1698,129.2266,10203.0
2017-08-07 13:10:00,136.53,136.57,136.5,136.57,4800.0,129.2266,129.2645,129.1982,129.2645,4800.0
2017-08-07 13:15:00,136.55,136.57,136.4,136.45,7824.0,129.2456,129.2645,129.1036,129.1509,7824.0
2017-08-07 13:20:00,136.46,136.5,136.45,136.49,3600.0,129.1604,129.1982,129.1509,129.1888,3600.0
2017-08-07 13:25:00,136.48,136.5,136.45,136.5,2600.0,129.1793,129.1982,129.1509,129.1982,2600.0
2017-08-07 13:30:00,136.48,136.5,136.47,136.47,3194.0,129.1793,129.1982,129.1698,129.1698,3194.0
2017-08-07 13:35:00,136.48,136.5,136.45,136.47,4255.0,129.1793,129.1982,129.1509,129.1698,4255.0
2017-08-07 13:40:00,136.49,136.5,136.43,136.43,5200.0,129.1888,129.1982,129.132,129.132,5200.0
2017-08-07 13:45:00,136.43,136.44,136.36,136.36,7652.0,129.132,129.1414,129.0657,129.0657,7652.0
2017-08-07 13:50:00,136.4,136.41,136.34,136.34,8999.0,129.1036,129.113,129.0468,129.0468,8999.0
2017-08-07 13:55:00,136.34,136.34,136.31,136.34,4872.0,129.0468,129.0468,129.0184,129.0468,4872.0
2017-08-07 14:00:00,136.33,136.4,136.32,136.33,10153.0,129.0373,129.1036,129.0279,129.0373,10153.0
2017-08-07 14:05:00,136.33,136.35,136.21,136.21,12963.0,129.0373,129.0562,128.9237,128.9237,12963.0
2017-08-07 14:10:00,136.24,136.24,136.2,136.24,5007.0,128.9521,128.9521,128.9143,128.9521,5007.0
2017-08-07 14:15:00,136.23,136.23,136.11,136.14,5808.0,128.9427,128.9427,128.8291,128.8575,5808.0
2017-08-07 14:20:00,136.13,136.15,136.08,136.1,10142.0,128.848,128.8669,128.8007,128.8196,10142.0
2017-08-07 14:25:00,136.08,136.14,136.04,136.1,7700.0,128.8007,128.8575,128.7628,128.8196,7700.0
2017-08-07 14:30:00,136.09,136.12,136.08,136.1,11020.0,128.8102,128.8386,128.8007,128.8196,11020.0
2017-08-07 14:35:00,136.1,136.17,136.1,136.12,15016.0,128.8196,128.8859,128.8196,128.8386,15016.0
2017-08-07 14:40:00,136.11,136.14,136.07,136.07,22513.0,128.8291,128.8575,128.7912,128.7912,22513.0
2017-08-07 14:45:00,136.07,136.07,136.0,136.0,7680.0,128.7912,128.7912,128.725,128.725,7680.0
2017-08-07 14:50:00,136.0,136.01,135.96,135.96,10469.0,128.725,128.7344,128.6871,128.6871,10469.0
2017-08-07 14:55:00,135.95,136.0,135.94,136.0,3040.0,128.6776,128.725,128.6682,128.725,3040.0
2017-08-07 15:00:00,136.0,136.09,135.99,136.09,9666.0,128.725,128.8102,128.7155,128.8102,9666.0
2017-08-07 15:05:00,136.07,136.32,136.07,136.32,3500.0,128.7912,129.0279,128.7912,129.0279,3500.0
2017-08-07 15:10:00,136.33,136.5,136.33,136.43,19005.0,129.0373,129.1982,129.0373,129.132,19005.0
2017-08-07 15:15:00,136.44,136.62,136.43,136.56,5911.0,129.1414,129.3118,129.132,129.255,5911.0
2017-08-07 15:20:00,136.6,136.66,136.57,136.66,5920.0,129.2929,129.3497,129.2645,129.3497,5920.0
2017-08-07 15:25:00,136.63,136.79,136.55,136.79,8200.0,129.3213,129.4727,129.2456,129.4727,8200.0
2017-08-07 15:30:00,136.79,136.79,136.67,136.67,8598.0,129.4727,129.4727,129.3591,129.3591,8598.0
2017-08-07 15:35:00,136.66,136.73,136.66,136.69,9727.0,129.3497,129.4159,129.3497,129.3781,9727.0
2017-08-07 15:40:00,136.71,136.72,136.62,136.65,10495.0,129.397,129.4065,129.3118,129.3402,10495.0
2017-08-07 15:45:00,136.65,136.66,136.6,136.61,8256.0,129.3402,129.3497,129.2929,129.3023,8256.0
2017-08-07 15:50:00,136.62,136.88,136.62,136.69,37170.0,129.3118,129.5579,129.3118,129.3781,37170.0
2017-08-07 15:55:00,136.69,136.71,136.62,136.64,50796.0,129.3781,129.397,129.3118,129.3307,50796.0
2017-08-08 09:30:00,136.03,136.46,136.0,136.21,17143.0,128.7534,129.1604,128.725,128.9237,17143.0
2017-08-08 09:35:00,136.24,136.27,135.81,135.81,3046.0,128.9521,128.9805,128.5451,128.5451,3046.0
2017-08-08 09:40:00,136.09,136.23,136.09,136.14,1600.0,128.8102,128.9427,128.8102,128.8575,1600.0
2017-08-08 09:45:00,136.37,136.59,136.34,136.47,18689.0,129.0752,129.2834,129.0468,129.1698,18689.0
2017-08-08 09:50:00,136.5,136.62,136.4,136.42,7332.0,129.1982,129.3118,129.1036,129.1225,7332.0
2017-08-08 09:55:00,136.45,136.55,136.38,136.54,3000.0,129.1509,129.2456,129.0846,129.2361,3000.0
2017-08-08 10:00:00,136.56,136.65,136.26,136.3,8700.0,129.255,129.3402,128.9711,129.0089,8700.0
2017-08-08 10:05:00,136.25,136.41,136.24,136.34,3100.0,128.9616,129.113,128.9521,129.0468,3100.0
2017-08-08 10:10:00,136.34,136.34,136.19,136.19,3000.0,129.0468,129.0468,128.9048,128.9048,3000.0
2017-08-08 10:15:00,136.15,136.19,135.97,136.16,5100.0,128.8669,128.9048,128.6966,128.8764,5100.0
2017-08-08 10:20:00,136.22,136.22,136.09,136.21,3209.0,128.9332,128.9332,128.8102,128.9237,3209.0
2017-08-08 10:25:00,136.31,136.36,136.17,136.21,3738.0,129.0184,129.0657,128.8859,128.9237,3738.0
2017-08-08 10:30:00,136.21,136.36,136.18,136.31,5980.0,128.9237,129.0657,128.8953,129.0184,5980.0
2017-08-08 10:35:00,136.35,136.55,136.35,136.53,6181.0,129.0562,129.2456,129.0562,129.2266,6181.0
2017-08-08 10:40:00,136.5,136.51,136.33,136.5,4060.0,129.1982,129.2077,129.0373,129.1982,4060.0
2017-08-08 10:45:00,136.5,136.52,136.45,136.45,3500.0,129.1982,129.2172,129.1509,129.1509,3500.0
2017-08-08 10:50:00,136.42,136.62,136.41,136.6,4073.0,129.1225,129.3118,129.113,129.2929,4073.0
2017-08-08 10:55:00,136.61,136.61,136.44,136.57,7787.0,129.3023,129.3023,129.1414,129.2645,7787.0
2017-08-08 11:00:00,136.55,136.59,136.44,136.5,23177.0,129.2456,129.2834,129.1414,129.1982,23177.0
2017-08-08 11:05:00,136.53,136.57,136.44,136.44,8261.0,129.2266,129.2645,129.1414,129.1414,8261.0
2017-08-08 11:10:00,136.45,136.46,136.37,136.41,2532.0,129.1509,129.1604,129.0752,129.113,2532.0
2017-08-08 11:15:00,136.44,136.74,136.43,136.62,7923.0,129.1414,129.4254,129.132,129.3118,7923.0
2017-08-08 11:20:00,136.59,136.72,136.59,136.63,10011.0,129.2834,129.4065,129.2834,129.3213,10011.0
2017-08-08 11:25:00,136.67,136.82,136.65,136.82,6572.0,129.3591,129.5011,129.3402,129.5011,6572.0
2017-08-08 11:30:00,136.82,136.9,136.82,136.89,1300.0,129.5011,129.5768,129.5011,129.5674,1300.0
2017-08-08 11:35:00,136.91,136.98,136.81,136.84,3200.0,129.5863,129.6525,129.4916,129.52,3200.0
2017-08-08 11:40:00,136.87,136.91,136.82,136.91,1768.0,129.5484,129.5863,129.5011,129.5863,1768.0
2017-08-08 11:45:00,136.92,136.94,136.84,136.84,5104.0,129.5958,129.6147,129.52,129.52,5104.0
2017-08-08 11:50:00,136.87,137.01,136.84,137.01,3146.0,129.5484,129.6809,129.52,129.6809,3146.0
2017-08-08 11:55:00,136.95,137.13,136.9,137.1,2400.0,129.6242,129.7945,129.5768,129.7661,2400.0
2017-08-08 12:00:00,137.07,137.13,137.05,137.08,1785.0,129.7377,129.7945,129.7188,129.7472,1785.0
2017-08-08 12:05:00,137.1,137.21,137.0,137.19,2600.0,129.7661,129.8702,129.6715,129.8513,2600.0
2017-08-08 12:10:00,137.13,137.2,137.12,137.12,1800.0,129.7945,129.8608,129.7851,129.7851,1800.0
2017-08-08 12:15:00,137.14,137.15,137.05,137.14,5532.0,129.804,129.8135,129.7188,129.804,5532.0
2017-08-08 12:20:00,137.1,137.12,137.02,137.1,2908.0,129.7661,129.7851,129.6904,129.7661,2908.0
2017-08-08 12:25:00,137.1,137.12,137.04,137.04,4209.0,129.7661,129.7851,129.7093,129.7093,4209.0
2017-08-08 12:30:00,137.01,137.06,136.99,137.06,2342.0,129.6809,129.7283,129.662,129.7283,2342.0
2017-08-08 12:35:00,137.12,137.12,136.98,137.01,4132.0,129.7851,129.7851,129.6525,129.6809,4132.0
2017-08-08 12:40:00,137.01,137.03,136.97,136.97,3323.0,129.6809,129.6999,129.6431,129.6431,3323.0
2017-08-08 12:45:00,137.0,137.03,136.94,137.03,2269.0,129.6715,129.6999,129.6147,129.6999,2269.0
2017-08-08 12:50:00,137.03,137.03,136.93,136.93,2600.0,129.6999,129.6999,129.6052,129.6052,2600.0
2017-08-08 12:55:00,136.97,137.0,136.82,136.82,1700.0,129.6431,129.6715,129.5011,129.5011,1700.0
2017-08-08 13:00:00,136.82,136.83,136.72,136.73,1950.0,129.5011,129.5106,129.4065,129.4159,1950.0
2017-08-08 13:05:00,136.76,136.86,136.74,136.8,37218.0,129.4443,129.539,129.4254,129.4822,37218.0
2017-08-08 13:10:00,136.84,136.88,136.77,136.81,5600.0,129.52,129.5579,129.4538,129.4916,5600.0
2017-08-08 13:15:00,136.82,136.83,136.78,136.78,12900.0,129.5011,129.5106,129.4632,129.4632,12900.0
2017-08-08 13:20:00,136.81,136.87,136.77,136.82,2348.0,129.4916,129.5484,129.4538,129.5011,2348.0
2017-08-08 13:25:00,136.81,136.85,136.68,136.8,26335.0,129.4916,129.5295,129.3686,129.4822,26335.0
2017-08-08 13:30:00,136.72,136.78,136.68,136.78,1700.0,129.4065,129.4632,129.3686,129.4632,1700.0
2017-08-08 13:35:00,136.77,136.8,136.73,136.79,2365.0,129.4538,129.4822,129.4159,129.4727,2365.0
2017-08-08 13:40:00,136.75,136.8,136.72,136.74,2984.0,129.4349,129.4822,129.4065,129.4254,2984.0
2017-08-08 13:45:00,136.76,136.78,136.73,136.76,2000.0,129.4443,129.4632,129.4159,129.4443,2000.0
2017-08-08 13:50:00,136.77,136.8,136.75,136.78,1000.0,129.4538,129.4822,129.4349,129.4632,1000.0
2017-08-08 13:55:00,136.79,136.82,136.76,136.8,4643.0,129.4727,129.5011,129.4443,129.4822,4643.0
2017-08-08 14:00:00,136.8,136.83,136.8,136.81,1640.0,129.4822,129.5106,129.4822,129.4916,1640.0
2017-08-08 14:05:00,136.81,136.81,136.74,136.77,1700.0,129.4916,129.4916,129.4254,129.4538,1700.0
2017-08-08 14:10:00,136.77,136.82,136.74,136.79,3000.0,129.4538,129.5011,129.4254,129.4727,3000.0
2017-08-08 14:15:00,136.78,136.83,136.78,136.78,2150.0,129.4632,129.5106,129.4632,129.4632,2150.0
2017-08-08 14:20:00,136.78,136.83,136.78,136.83,1800.0,129.4632,129.5106,129.4632,129.5106,1800.0
2017-08-08 14:25:00,136.84,136.85,136.76,136.76,1800.0,129.52,129.5295,129.4443,129.4443,1800.0
2017-08-08 14:30:00,136.78,136.84,136.78,136.82,2537.0,129.4632,129.52,129.4632,129.5011,2537.0
2017-08-08 14:35:00,136.81,136.81,136.77,136.77,1100.0,129.4916,129.4916,129.4538,129.4538,1100.0
2017-08-08 14:40:00,136.77,136.83,136.74,136.78,4534.0,129.4538,129.5106,129.4254,129.4632,4534.0
2017-08-08 14:45:00,136.78,136.82,136.77,136.81,2645.0,129.4632,129.5011,129.4538,129.4916,2645.0
2017-08-08 14:50:00,136.77,136.81,136.77,136.79,2700.0,129.4538,129.4916,129.4538,129.4727,2700.0
2017-08-08 14:55:00,136.8,136.83,136.75,136.76,6365.0,129.4822,129.5106,129.4349,129.4443,6365.0
2017-08-08 15:00:00,136.79,136.85,136.78,136.82,6949.0,129.4727,129.5295,129.4632,129.5011,6949.0
2017-08-08 15:05:00,136.81,136.81,136.73,136.77,4300.0,129.4916,129.4916,129.4159,129.4538,4300.0
2017-08-08 15:10:00,136.77,136.79,136.75,136.77,3900.0,129.4538,129.4727,129.4349,129.4538,3900.0
2017-08-08 15:15:00,136.76,136.79,136.73,136.77,2400.0,129.4443,129.4727,129.4159,129.4538,2400.0
2017-08-08 15:20:00,136.78,136.78,136.67,136.67,4800.0,129.4632,129.4632,129.3591,129.3591,4800.0
2017-08-08 15:25:00,136.69,136.69,136.4,136.47,8017.0,129.3781,129.3781,129.1036,129.1698,8017.0
2017-08-08 15:30:00,136.44,136.47,136.16,136.25,16060.0,129.1414,129.1698,128.8764,128.9616,16060.0
2017-08-08 15:35:00,136.19,136.25,136.07,136.2,8423.0,128.9048,128.9616,128.7912,128.9143,8423.0
2017-08-08 15:40:00,136.27,136.27,136.13,136.13,12298.0,128.9805,128.9805,128.848,128.848,12298.0
2017-08-08 15:45:00,136.15,136.2,136.12,136.17,24895.0,128.8669,128.9143,128.8386,128.8859,24895.0
2017-08-08 15:50:00,136.15,136.2,136.03,136.09,25934.0,128.8669,128.9143,128.7534,128.8102,25934.0
2017-08-08 15:55:00,136.08,136.18,136.05,136.15,56624.0,128.8007,128.8953,128.7723,128.8669,56624.0
2017-08-09 09:30:00,136.0,136.07,135.26,135.57,16006.0,128.725,128.7912,128.0246,128.318,16006.0
2017-08-09 09:35:00,135.67,135.85,135.46,135.85,7120.0,128.4126,128.583,128.2139,128.583,7120.0
2017-08-09 09:40:00,135.98,136.05,135.35,135.35,8500.0,128.706,128.7723,128.1097,128.1097,8500.0
2017-08-09 09:45:00,135.52,135.86,135.43,135.69,4523.0,128.2706,128.5925,128.1855,128.4316,4523.0
2017-08-09 09:50:00,135.71,135.9,135.67,135.9,5722.0,128.4505,128.6303,128.4126,128.6303,5722.0
2017-08-09 09:55:00,135.79,135.94,135.59,135.59,9808.0,128.5262,128.6682,128.3369,128.3369,9808.0
2017-08-09 10:00:00,135.58,135.67,135.45,135.48,6500.0,128.3274,128.4126,128.2044,128.2328,6500.0
2017-08-09 10:05:00,135.5,135.64,135.49,135.56,4300.0,128.2517,128.3842,128.2423,128.3085,4300.0
2017-08-09 10:10:00,135.65,135.72,135.56,135.65,4565.0,128.3937,128.4599,128.3085,128.3937,4565.0
2017-08-09 10:15:00,135.72,135.91,135.7,135.79,3700.0,128.4599,128.6398,128.441,128.5262,3700.0
2017-08-09 10:20:00,135.76,135.83,135.52,135.52,10821.0,128.4978,128.5641,128.2706,128.2706,10821.0
2017-08-09 10:25:00,135.52,135.59,135.42,135.46,5077.0,128.2706,128.3369,128.176,128.2139,5077.0
2017-08-09 10:30:00,135.45,135.73,135.45,135.7,3356.0,128.2044,128.4694,128.2044,128.441,3356.0
2017-08-09 10:35:00,135.77,135.77,135.66,135.66,4123.0,128.5073,128.5073,128.4032,128.4032,4123.0
2017-08-09 10:40:00,135.67,135.83,135.56,135.67,11935.0,128.4126,128.5641,128.3085,128.4126,11935.0
2017-08-09 10:45:00,135.65,135.75,135.56,135.65,6075.0,128.3937,128.4883,128.3085,128.3937,6075.0
2017-08-09 10:50:00,135.68,135.82,135.62,135.77,5000.0,128.4221,128.5546,128.3653,128.5073,5000.0
2017-08-09 10:55:00,135.81,135.85,135.77,135.78,6170.0,128.5451,128.583,128.5073,128.5167,6170.0
2017-08-09 11:00:00,135.77,135.79,135.61,135.77,7432.0,128.5073,128.5262,128.3558,128.5073,7432.0
2017-08-09 11:05:00,135.79,135.87,135.79,135.82,3300.0,128.5262,128.6019,128.5262,128.5546,3300.0
2017-08-09 11:10:00,135.79,135.79,135.58,135.62,5200.0,128.5262,128.5262,128.3274,128.3653,5200.0
2017-08-09 11:15:00,135.63,135.7,135.54,135.54,7183.0,128.3748,128.441,128.2896,128.2896,7183.0
2017-08-09 11:20:00,135.54,135.61,135.34,135.34,31485.0,128.2896,128.3558,128.1003,128.1003,31485.0
2017-08-09 11:25:00,135.43,135.5,135.38,135.42,11500.0,128.1855,128.2517,128.1381,128.176,11500.0
2017-08-09 11:30:00,135.46,135.49,135.36,135.36,17666.0,128.2139,128.2423,128.1192,128.1192,17666.0
2017-08-09 11:35:00,135.37,135.54,135.34,135.52,5972.0,128.1287,128.2896,128.1003,128.2706,5972.0
2017-08-09 11:40:00,135.56,135.66,135.56,135.59,4500.0,128.3085,128.4032,128.3085,128.3369,4500.0
2017-08-09 11:45:00,135.6,135.6,135.49,135.57,6824.0,128.3464,128.3464,128.2423,128.318,6824.0
2017-08-09 11:50:00,135.61,135.61,135.47,135.52,13436.0,128.3558,128.3558,128.2233,128.2706,13436.0
2017-08-09 11:55:00,135.52,135.59,135.48,135.57,11600.0,128.2706,128.3369,128.2328,128.318,11600.0
2017-08-09 12:00:00,135.64,135.78,135.6,135.72,5700.0,128.3842,128.5167,128.3464,128.4599,5700.0
2017-08-09 12:05:00,135.72,135.82,135.68,135.77,3801.0,128.4599,128.5546,128.4221,128.5073,3801.0
2017-08-09 12:10:00,135.8,135.96,135.8,135.94,4518.0,128.5357,128.6871,128.5357,128.6682,4518.0
2017-08-09 12:15:00,135.97,136.05,135.97,136.01,4300.0,128.6966,128.7723,128.6966,128.7344,4300.0
2017-08-09 12:20:00,136.09,136.21,136.05,136.05,5819.0,128.8102,128.9237,128.7723,128.7723,5819.0
2017-08-09 12:25:00,136.04,136.05,135.97,135.97,7521.0,128.7628,128.7723,128.6966,128.6966,7521.0
2017-08-09 12:30:00,135.95,135.96,135.89,135.95,2300.0,128.6776,128.6871,128.6209,128.6776,2300.0
2017-08-09 12:35:00,135.97,135.98,135.88,135.9,4200.0,128.6966,128.706,128.6114,128.6303,4200.0
2017-08-09 12:40:00,135.91,135.98,135.89,135.91,2300.0,128.6398,128.706,128.6209,128.6398,2300.0
2017-08-09 12:45:00,135.95,135.95,135.9,135.9,1265.0,128.6776,128.6776,128.6303,128.6303,1265.0
2017-08-09 12:50:00,135.93,135.95,135.9,135.9,3730.0,128.6587,128.6776,128.6303,128.6303,3730.0
2017-08-09 12:55:00,135.91,135.92,135.86,135.86,2800.0,128.6398,128.6493,128.5925,128.5925,2800.0
2017-08-09 13:00:00,135.83,135.9,135.77,135.86,4380.0,128.5641,128.6303,128.5073,128.5925,4380.0
2017-08-09 13:05:00,135.86,135.95,135.83,135.88,4085.0,128.5925,128.6776,128.5641,128.6114,4085.0
2017-08-09 13:10:00,135.86,135.9,135.86,135.87,3700.0,128.5925,128.6303,128.5925,128.6019,3700.0
2017-08-09 13:15:00,135.88,135.88,135.81,135.83,2203.0,128.6114,128.6114,128.5451,128.5641,2203.0
2017-08-09 13:20:00,135.85,135.9,135.84,135.89,2600.0,128.583,128.6303,128.5735,128.6209,2600.0
2017-08-09 13:25:00,135.88,135.9,135.84,135.87,2256.0,128.6114,128.6303,128.5735,128.6019,2256.0
2017-08-09 13:30:00,135.85,135.9,135.85,135.9,3500.0,128.583,128.6303,128.583,128.6303,3500.0
2017-08-09 13:35:00,135.88,135.89,135.86,135.86,1800.0,128.6114,128.6209,128.5925,128.5925,1800.0
2017-08-09 13:40:00,135.92,136.04,135.92,136.03,3200.0,128.6493,128.7628,128.6493,128.7534,3200.0
2017-08-09 13:45:00,136.05,136.13,136.05,136.13,2800.0,128.7723,128.848,128.7723,128.848,2800.0
2017-08-09 13:50:00,136.13,136.16,136.12,136.14,2200.0,128.848,128.8764,128.8386,128.8575,2200.0
2017-08-09 13:55:00,136.16,136.22,136.08,136.22,5628.0,128.8764,128.9332,128.8007,128.9332,5628.0
2017-08-09 14:00:00,136.22,136.24,136.16,136.17,1830.0,128.9332,128.9521,128.8764,128.8859,1830.0
2017-08-09 14:05:00,136.19,136.19,136.11,136.17,1760.0,128.9048,128.9048,128.8291,128.8859,1760.0
2017-08-09 14:10:00,136.17,136.17,136.07,136.1,2724.0,128.8859,128.8859,128.7912,128.8196,2724.0
2017-08-09 14:15:00,136.08,136.15,136.07,136.07,5060.0,128.8007,128.8669,128.7912,128.7912,5060.0
2017-08-09 14:20:00,136.07,136.18,136.04,136.16,4653.0,128.7912,128.8953,128.7628,128.8764,4653.0
2017-08-09 14:25:00,136.15,136.18,136.09,136.13,4764.0,128.8669,128.8953,128.8102,128.848,4764.0
2017-08-09 14:30:00,136.19,136.19,136.11,136.11,3200.0,128.9048,128.9048,128.8291,128.8291,3200.0
2017-08-09 14:35:00,136.15,136.17,136.1,136.16,3057.0,128.8669,128.8859,128.8196,128.8764,3057.0
2017-08-09 14:40:00,136.2,136.22,136.13,136.13,3028.0,128.9143,128.9332,128.848,128.848,3028.0
2017-08-09 14:45:00,136.12,136.13,135.96,136.03,3045.0,128.8386,128.848,128.6871,128.7534,3045.0
2017-08-09 14:50:00,136.05,136.06,136.02,136.04,1800.0,128.7723,128.7818,128.7439,128.7628,1800.0
2017-08-09 14:55:00,136.09,136.17,136.07,136.17,5089.0,128.8102,128.8859,128.7912,128.8859,5089.0
2017-08-09 15:00:00,136.15,136.18,136.14,136.14,4400.0,128.8669,128.8953,128.8575,128.8575,4400.0
2017-08-09 15:05:00,136.14,136.17,136.07,136.12,4600.0,128.8575,128.8859,128.7912,128.8386,4600.0
2017-08-09 15:10:00,136.13,136.31,136.12,136.31,11397.0,128.848,129.0184,128.8386,129.0184,11397.0
2017-08-09 15:15:00,136.3,136.51,136.3,136.47,8901.0,129.0089,129.2077,129.0089,129.1698,8901.0
2017-08-09 15:20:00,136.5,136.5,136.43,136.5,5642.0,129.1982,129.1982,129.132,129.1982,5642.0
2017-08-09 15:25:00,136.5,136.57,136.48,136.56,11398.0,129.1982,129.2645,129.1793,129.255,11398.0
2017-08-09 15:30:00,136.56,136.57,136.51,136.57,11749.0,129.255,129.2645,129.2077,129.2645,11749.0
2017-08-09 15:35:00,136.57,136.7,136.55,136.7,7462.0,129.2645,129.3875,129.2456,129.3875,7462.0
2017-08-09 15:40:00,136.7,136.73,136.66,136.68,10318.0,129.3875,129.4159,129.3497,129.3686,10318.0
2017-08-09 15:45:00,136.68,136.68,136.57,136.66,16861.0,129.3686,129.3686,129.2645,129.3497,16861.0
2017-08-09 15:50:00,136.67,136.97,136.67,136.88,23052.0,129.3591,129.6431,129.3591,129.5579,23052.0
2017-08-09 15:55:00,136.88,136.89,136.74,136.81,30065.0,129.5579,129.5674,129.4254,129.4916,30065.0
2017-08-10 09:30:00,135.99,136.18,135.79,136.13,8778.0,128.7155,128.8953,128.5262,128.848,8778.0
2017-08-10 09:35:00,136.25,136.48,136.1,136.27,7099.0,128.9616,129.1793,128.8196,128.9805,7099.0
2017-08-10 09:40:00,136.2,136.31,136.18,136.25,5944.0,128.9143,129.0184,128.8953,128.9616,5944.0
2017-08-10 09:45:00,136.22,136.23,136.05,136.19,4723.0,128.9332,128.9427,128.7723,128.9048,4723.0
2017-08-10 09:50:00,136.27,136.43,136.26,136.43,2618.0,128.9805,129.132,128.9711,129.132,2618.0
2017-08-10 09:55:00,136.38,136.42,136.23,136.36,7701.0,129.0846,129.1225,128.9427,129.0657,7701.0
2017-08-10 10:00:00,136.4,136.47,136.05,136.09,8237.0,129.1036,129.1698,128.7723,128.8102,8237.0
2017-08-10 10:05:00,136.11,136.15,135.93,135.97,5252.0,128.8291,128.8669,128.6587,128.6966,5252.0
2017-08-10 10:10:00,136.06,136.2,136.01,136.15,4635.0,128.7818,128.9143,128.7344,128.8669,4635.0
2017-08-10 10:15:00,136.22,136.25,136.16,136.18,3639.0,128.9332,128.9616,128.8764,128.8953,3639.0
2017-08-10 10:20:00,136.15,136.28,136.14,136.18,5372.0,128.8669,128.99,128.8575,128.8953,5372.0
2017-08-10 10:25:00,136.06,136.2,135.92,136.2,4164.0,128.7818,128.9143,128.6493,128.9143,4164.0
2017-08-10 10:30:00,136.21,136.26,136.12,136.17,8950.0,128.9237,128.9711,128.8386,128.8859,8950.0
2017-08-10 10:35:00,136.13,136.2,136.03,136.03,1900.0,128.848,128.9143,128.7534,128.7534,1900.0
2017-08-10 10:40:00,135.93,136.01,135.83,135.83,2600.0,128.6587,128.7344,128.5641,128.5641,2600.0
2017-08-10 10:45:00,135.9,136.03,135.81,135.98,7108.0,128.6303,128.7534,128.5451,128.706,7108.0
2017-08-10 10:50:00,135.99,136.05,135.94,136.0,2817.0,128.7155,128.7723,128.6682,128.725,2817.0
2017-08-10 10:55:00,135.99,136.19,135.99,136.08,5199.0,128.7155,128.9048,128.7155,128.8007,5199.0
2017-08-10 11:00:00,136.13,136.13,135.9,135.91,3397.0,128.848,128.848,128.6303,128.6398,3397.0
2017-08-10 11:05:00,135.92,136.14,135.89,136.1,4277.0,128.6493,128.8575,128.6209,128.8196,4277.0
2017-08-10 11:10:00,136.12,136.16,136.07,136.13,1300.0,128.8386,128.8764,128.7912,128.848,1300.0
2017-08-10 11:15:00,136.15,136.17,136.09,136.13,3700.0,128.8669,128.8859,128.8102,128.848,3700.0
2017-08-10 11:20:00,136.1,136.12,136.0,136.0,2824.0,128.8196,128.8386,128.725,128.725,2824.0
2017-08-10 11:25:00,135.97,136.12,135.95,136.11,3281.0,128.6966,128.8386,128.6776,128.8291,3281.0
2017-08-10 11:30:00,136.16,136.21,136.08,136.11,2500.0,128.8764,128.9237,128.8007,128.8291,2500.0
2017-08-10 11:35:00,136.09,136.15,135.99,136.09,4102.0,128.8102,128.8669,128.7155,128.8102,4102.0
2017-08-10 11:40:00,136.06,136.07,135.97,136.0,2615.0,128.7818,128.7912,128.6966,128.725,2615.0
2017-08-10 11:45:00,135.95,135.95,135.83,135.84,2332.0,128.6776,128.6776,128.5641,128.5735,2332.0
2017-08-10 11:50:00,135.8,135.8,135.69,135.69,2305.0,128.5357,128.5357,128.4316,128.4316,2305.0
2017-08-10 11:55:00,135.75,135.76,135.55,135.73,3098.0,128.4883,128.4978,128.299,128.4694,3098.0
2017-08-10 12:00:00,135.67,135.77,135.59,135.74,2152.0,128.4126,128.5073,128.3369,128.4789,2152.0
2017-08-10 12:05:00,135.71,135.77,135.64,135.77,3317.0,128.4505,128.5073,128.3842,128.5073,3317.0
2017-08-10 12:10:00,135.79,135.89,135.76,135.85,4764.0,128.5262,128.6209,128.4978,128.583,4764.0
2017-08-10 12:15:00,135.85,135.98,135.76,135.86,7900.0,128.583,128.706,128.4978,128.5925,7900.0
2017-08-10 12:20:00,135.8,135.89,135.72,135.8,3398.0,128.5357,128.6209,128.4599,128.5357,3398.0
2017-08-10 12:25:00,135.79,135.91,135.78,135.84,3784.0,128.5262,128.6398,128.5167,128.5735,3784.0
2017-08-10 12:30:00,135.84,135.84,135.58,135.58,3600.0,128.5735,128.5735,128.3274,128.3274,3600.0
2017-08-10 12:35:00,135.58,135.6,135.5,135.51,3032.0,128.3274,128.3464,128.2517,128.2612,3032.0
2017-08-10 12:40:00,135.55,135.64,135.52,135.64,5397.0,128.299,128.3842,128.2706,128.3842,5397.0
2017-08-10 12:45:00,135.65,135.82,135.64,135.77,3070.0,128.3937,128.5546,128.3842,128.5073,3070.0
2017-08-10 12:50:00,135.74,135.83,135.66,135.83,2524.0,128.4789,128.5641,128.4032,128.5641,2524.0
2017-08-10 12:55:00,135.89,135.98,135.89,135.94,3574.0,128.6209,128.706,128.6209,128.6682,3574.0
2017-08-10 13:00:00,135.95,136.04,135.94,135.99,3500.0,128.6776,128.7628,128.6682,128.7155,3500.0
2017-08-10 13:05:00,135.98,136.0,135.95,135.97,2733.0,128.706,128.725,128.6776,128.6966,2733.0
2017-08-10 13:10:00,135.95,135.95,135.73,135.73,8600.0,128.6776,128.6776,128.4694,128.4694,8600.0
2017-08-10 13:15:00,135.75,135.75,135.56,135.56,3450.0,128.4883,128.4883,128.3085,128.3085,3450.0
2017-08-10 13:20:00,135.54,135.65,135.49,135.56,6141.0,128.2896,128.3937,128.2423,128.3085,6141.0
2017-08-10 13:25:00,135.55,135.61,135.45,135.57,5560.0,128.299,128.3558,128.2044,128.318,5560.0
2017-08-10 13:30:00,135.59,135.66,135.55,135.66,3239.0,128.3369,128.4032,128.299,128.4032,3239.0
2017-08-10 13:35:00,135.64,135.68,135.56,135.68,4760.0,128.3842,128.4221,128.3085,128.4221,4760.0
2017-08-10 13:40:00,135.66,135.71,135.6,135.6,9825.0,128.4032,128.4505,128.3464,128.3464,9825.0
2017-08-10 13:45:00,135.66,135.73,135.66,135.7,6467.0,128.4032,128.4694,128.4032,128.441,6467.0
2017-08-10 13:50:00,135.71,135.72,135.67,135.67,4106.0,128.4505,128.4599,128.4126,128.4126,4106.0
2017-08-10 13:55:00,135.65,135.7,135.56,135.69,5100.0,128.3937,128.441,128.3085,128.4316,5100.0
2017-08-10 14:00:00,135.7,135.7,135.6,135.63,3325.0,128.441,128.441,128.3464,128.3748,3325.0
2017-08-10 14:05:00,135.58,135.65,135.54,135.62,10052.0,128.3274,128.3937,128.2896,128.3653,10052.0
2017-08-10 14:10:00,135.58,135.74,135.58,135.69,5609.0,128.3274,128.4789,128.3274,128.4316,5609.0
2017-08-10 14:15:00,135.73,135.86,135.73,135.83,6126.0,128.4694,128.5925,128.4694,128.5641,6126.0
2017-08-10 14:20:00,135.81,135.95,135.77,135.91,6531.0,128.5451,128.6776,128.5073,128.6398,6531.0
2017-08-10 14:25:00,135.91,135.93,135.85,135.92,6551.0,128.6398,128.6587,128.583,128.6493,6551.0
2017-08-10 14:30:00,135.9,136.05,135.9,136.03,7434.0,128.6303,128.7723,128.6303,128.7534,7434.0
2017-08-10 14:35:00,135.99,136.01,135.91,135.91,10343.0,128.7155,128.7344,128.6398,128.6398,10343.0
2017-08-10 14:40:00,135.93,135.98,135.86,135.93,6063.0,128.6587,128.706,128.5925,128.6587,6063.0
2017-08-10 14:45:00,135.94,135.94,135.86,135.94,6213.0,128.6682,128.6682,128.5925,128.6682,6213.0
2017-08-10 14:50:00,135.97,136.0,135.92,135.93,5258.0,128.6966,128.725,128.6493,128.6587,5258.0
2017-08-10 14:55:00,135.94,135.97,135.88,135.92,4649.0,128.6682,128.6966,128.6114,128.6493,4649.0
2017-08-10 15:00:00,135.89,135.93,135.78,135.81,8186.0,128.6209,128.6587,128.5167,128.5451,8186.0
2017-08-10 15:05:00,135.78,135.83,135.75,135.78,8312.0,128.5167,128.5641,128.4883,128.5167,8312.0
2017-08-10 15:10:00,135.77,135.77,135.56,135.63,7178.0,128.5073,128.5073,128.3085,128.3748,7178.0
2017-08-10 15:15:00,135.59,135.59,135.42,135.54,11056.0,128.3369,128.3369,128.176,128.2896,11056.0
2017-08-10 15:20:00,135.52,135.55,135.34,135.46,21995.0,128.2706,128.299,128.1003,128.2139,21995.0
2017-08-10 15:25:00,135.43,135.55,135.37,135.55,9177.0,128.1855,128.299,128.1287,128.299,9177.0
2017-08-10 15:30:00,135.6,135.64,135.33,135.35,11841.0,128.3464,128.3842,128.0908,128.1097,11841.0
2017-08-10 15:35:00,135.39,135.42,135.15,135.17,10213.0,128.1476,128.176,127.9204,127.9394,10213.0
2017-08-10 15:40:00,135.15,135.3,135.15,135.2,14492.0,127.9204,128.0624,127.9204,127.9678,14492.0
2017-08-10 15:45:00,135.17,135.22,134.92,134.93,16990.0,127.9394,127.9867,127.7027,127.7122,16990.0
2017-08-10 15:50:00,134.88,135.11,134.8,135.09,29034.0,127.6649,127.8826,127.5892,127.8637,29034.0
2017-08-10 15:55:00,135.09,135.21,135.08,135.17,134767.0,127.8637,127.9772,127.8542,127.9394,134767.0
2017-08-11 09:30:00,136.04,136.73,135.27,135.49,27998.0,128.7628,129.4159,128.034,128.2423,27998.0
2017-08-11 09:35:00,135.52,135.62,135.12,135.19,8163.0,128.2706,128.3653,127.892,127.9583,8163.0
2017-08-11 09:40:00,135.18,135.38,135.09,135.34,3013.0,127.9488,128.1381,127.8637,128.1003,3013.0
2017-08-11 09:45:00,135.35,135.35,135.17,135.29,2185.0,128.1097,128.1097,127.9394,128.053,2185.0
2017-08-11 09:50:00,135.34,135.88,135.34,135.73,3500.0,128.1003,128.6114,128.1003,128.4694,3500.0
2017-08-11 09:55:00,135.74,135.93,135.65,135.92,5602.0,128.4789,128.6587,128.3937,128.6493,5602.0
2017-08-11 10:00:00,135.87,135.99,135.81,135.95,5261.0,128.6019,128.7155,128.5451,128.6776,5261.0
2017-08-11 10:05:00,135.96,136.42,135.96,136.34,5663.0,128.6871,129.1225,128.6871,129.0468,5663.0
2017-08-11 10:10:00,136.36,136.57,136.32,136.32,4404.0,129.0657,129.2645,129.0279,129.0279,4404.0
2017-08-11 10:15:00,136.2,136.3,136.16,136.21,2952.0,128.9143,129.0089,128.8764,128.9237,2952.0
2017-08-11 10:20:00,136.27,136.3,136.2,136.21,2412.0,128.9805,129.0089,128.9143,128.9237,2412.0
2017-08-11 10:25:00,136.15,136.32,136.14,136.32,1900.0,128.8669,129.0279,128.8575,129.0279,1900.0
2017-08-11 10:30:00,136.35,136.43,136.17,136.41,9370.0,129.0562,129.132,128.8859,129.113,9370.0
2017-08-11 10:35:00,136.36,136.39,136.3,136.31,1900.0,129.0657,129.0941,129.0089,129.0184,1900.0
2017-08-11 10:40:00,136.3,136.4,136.28,136.33,3018.0,129.0089,129.1036,128.99,129.0373,3018.0
2017-08-11 10:45:00,136.35,136.53,136.35,136.4,2299.0,129.0562,129.2266,129.0562,129.1036,2299.0
2017-08-11 10:50:00,136.44,136.52,136.4,136.42,3722.0,129.1414,129.2172,129.1036,129.1225,3722.0
2017-08-11 10:55:00,136.43,136.65,136.43,136.59,4272.0,129.132,129.3402,129.132,129.2834,4272.0
2017-08-11 11:00:00,136.59,136.6,136.4,136.45,5186.0,129.2834,129.2929,129.1036,129.1509,5186.0
2017-08-11 11:05:00,136.41,136.49,136.41,136.47,5100.0,129.113,129.1888,129.113,129.1698,5100.0
2017-08-11 11:10:00,136.51,136.62,136.51,136.62,4114.0,129.2077,129.3118,129.2077,129.3118,4114.0
2017-08-11 11:15:00,136.62,136.71,136.48,136.48,6743.0,129.3118,129.397,129.1793,129.1793,6743.0
2017-08-11 11:20:00,136.41,136.41,136.18,136.22,11928.0,129.113,129.113,128.8953,128.9332,11928.0
2017-08-11 11:25:00,136.22,136.31,136.16,136.17,2862.0,128.9332,129.0184,128.8764,128.8859,2862.0
2017-08-11 11:30:00,136.2,136.3,136.2,136.3,1650.0,128.9143,129.0089,128.9143,129.0089,1650.0
2017-08-11 11:35:00,136.38,136.58,136.38,136.55,3418.0,129.0846,129.2739,129.0846,129.2456,3418.0
2017-08-11 11:40:00,136.55,136.63,136.47,136.63,2640.0,129.2456,129.3213,129.1698,129.3213,2640.0
2017-08-11 11:45:00,136.61,136.71,136.59,136.61,4190.0,129.3023,129.397,129.2834,129.3023,4190.0
2017-08-11 11:50:00,136.61,136.66,136.47,136.52,6911.0,129.3023,129.3497,129.1698,129.2172,6911.0
2017-08-11 11:55:00,136.52,136.55,136.49,136.53,1898.0,129.2172,129.2456,129.1888,129.2266,1898.0
2017-08-11 12:00:00,136.53,136.77,136.53,136.73,3343.0,129.2266,129.4538,129.2266,129.4159,3343.0
2017-08-11 12:05:00,136.74,136.79,136.73,136.73,1400.0,129.4254,129.4727,129.4159,129.4159,1400.0
2017-08-11 12:10:00,136.72,136.79,136.7,136.77,1720.0,129.4065,129.4727,129.3875,129.4538,1720.0
2017-08-11 12:15:00,136.74,136.74,136.65,136.68,2095.0,129.4254,129.4254,129.3402,129.3686,2095.0
2017-08-11 12:20:00,136.73,136.83,136.65,136.79,4500.0,129.4159,129.5106,129.3402,129.4727,4500.0
2017-08-11 12:25:00,136.77,136.77,136.62,136.66,4031.0,129.4538,129.4538,129.3118,129.3497,4031.0
2017-08-11 12:30:00,136.66,136.66,136.61,136.65,2039.0,129.3497,129.3497,129.3023,129.3402,2039.0
2017-08-11 12:35:00,136.67,136.8,136.67,136.8,2600.0,129.3591,129.4822,129.3591,129.4822,2600.0
2017-08-11 12:40:00,136.81,136.87,136.81,136.87,2612.0,129.4916,129.5484,129.4916,129.5484,2612.0
2017-08-11 12:45:00,136.85,136.91,136.85,136.87,2060.0,129.5295,129.5863,129.5295,129.5484,2060.0
2017-08-11 12:50:00,136.85,136.89,136.78,136.78,2500.0,129.5295,129.5674,129.4632,129.4632,2500.0
2017-08-11 12:55:00,136.76,136.86,136.69,136.82,6261.0,129.4443,129.539,129.3781,129.5011,6261.0
2017-08-11 13:00:00,136.81,136.86,136.8,136.86,1700.0,129.4916,129.539,129.4822,129.539,1700.0
2017-08-11 13:05:00,136.88,136.9,136.83,136.9,1256.0,129.5579,129.5768,129.5106,129.5768,1256.0
2017-08-11 13:10:00,136.9,136.9,136.79,136.82,2722.0,129.5768,129.5768,129.4727,129.5011,2722.0
2017-08-11 13:15:00,136.8,136.84,136.77,136.79,2854.0,129.4822,129.52,129.4538,129.4727,2854.0
2017-08-11 13:20:00,136.78,136.84,136.71,136.71,3100.0,129.4632,129.52,129.397,129.397,3100.0
2017-08-11 13:25:00,136.71,136.8,136.69,136.76,3754.0,129.397,129.4822,129.3781,129.4443,3754.0
2017-08-11 13:30:00,136.77,136.83,136.76,136.8,2552.0,129.4538,129.5106,129.4443,129.4822,2552.0
2017-08-11 13:35:00,136.8,136.8,136.75,136.76,3751.0,129.4822,129.4822,129.4349,129.4443,3751.0
2017-08-11 13:40:00,136.77,136.83,136.75,136.78,4800.0,129.4538,129.5106,129.4349,129.4632,4800.0
2017-08-11 13:45:00,136.8,136.92,136.78,136.83,3592.0,129.4822,129.5958,129.4632,129.5106,3592.0
2017-08-11 13:50:00,136.84,136.91,136.84,136.87,6467.0,129.52,129.5863,129.52,129.5484,6467.0
2017-08-11 13:55:00,136.86,136.94,136.85,136.94,2718.0,129.539,129.6147,129.5295,129.6147,2718.0
2017-08-11 14:00:00,136.94,136.95,136.88,136.9,7013.0,129.6147,129.6242,129.5579,129.5768,7013.0
2017-08-11 14:05:00,136.9,136.9,136.82,136.86,4138.0,129.5768,129.5768,129.5011,129.539,4138.0
2017-08-11 14:10:00,136.88,136.98,136.86,136.96,6600.0,129.5579,129.6525,129.539,129.6336,6600.0
2017-08-11 14:15:00,136.99,137.03,136.97,137.0,5300.0,129.662,129.6999,129.6431,129.6715,5300.0
2017-08-11 14:20:00,137.0,137.04,136.97,136.97,6187.0,129.6715,129.7093,129.6431,129.6431,6187.0
2017-08-11 14:25:00,136.96,136.97,136.88,136.89,4445.0,129.6336,129.6431,129.5579,129.5674,4445.0
2017-08-11 14:30:00,136.91,136.92,136.73,136.75,4500.0,129.5863,129.5958,129.4159,129.4349,4500.0
2017-08-11 14:35:00,136.74,136.74,136.61,136.69,8530.0,129.4254,129.4254,129.3023,129.3781,8530.0
2017-08-11 14:40:00,136.72,136.88,136.72,136.83,10136.0,129.4065,129.5579,129.4065,129.5106,10136.0
2017-08-11 14:45:00,136.84,136.87,136.83,136.85,8438.0,129.52,129.5484,129.5106,129.5295,8438.0
2017-08-11 14:50:00,136.85,137.0,136.75,136.76,8009.0,129.5295,129.6715,129.4349,129.4443,8009.0
2017-08-11 14:55:00,136.78,136.81,136.68,136.68,6200.0,129.4632,129.4916,129.3686,129.3686,6200.0
2017-08-11 15:00:00,136.67,136.77,136.67,136.76,7821.0,129.3591,129.4538,129.3591,129.4443,7821.0
2017-08-11 15:05:00,136.76,136.82,136.74,136.77,9004.0,129.4443,129.5011,129.4254,129.4538,9004.0
2017-08-11 15:10:00,136.76,136.84,136.75,136.79,9425.0,129.4443,129.52,129.4349,129.4727,9425.0
2017-08-11 15:15:00,136.78,136.81,136.6,136.64,8622.0,129.4632,129.4916,129.2929,129.3307,8622.0
2017-08-11 15:20:00,136.63,136.65,136.58,136.61,12607.0,129.3213,129.3402,129.2739,129.3023,12607.0
2017-08-11 15:25:00,136.62,136.76,136.61,136.72,12879.0,129.3118,129.4443,129.3023,129.4065,12879.0
2017-08-11 15:30:00,136.71,136.74,136.64,136.66,9023.0,129.397,129.4254,129.3307,129.3497,9023.0
2017-08-11 15:35:00,136.64,136.77,136.57,136.77,17462.0,129.3307,129.4538,129.2645,129.4538,17462.0
2017-08-11 15:40:00,136.77,136.78,136.66,136.7,13402.0,129.4538,129.4632,129.3497,129.3875,13402.0
2017-08-11 15:45:00,136.71,136.79,136.7,136.75,17040.0,129.397,129.4727,129.3875,129.4349,17040.0
2017-08-11 15:50:00,136.74,136.76,136.66,136.66,20243.0,129.4254,129.4443,129.3497,129.3497,20243.0
2017-08-11 15:55:00,136.66,136.69,136.54,136.6,33331.0,129.3497,129.3781,129.2361,129.2929,33331.0
2017-08-14 09:30:00,137.4,137.84,137.4,137.8,10017.0,130.0501,130.4665,130.0501,130.4287,10017.0
2017-08-14 09:35:00,137.81,138.25,137.77,138.18,3156.0,130.4381,130.8546,130.4003,130.7884,3156.0
2017-08-14 09:40:00,138.19,138.36,138.03,138.1,3802.0,130.7978,130.9587,130.6464,130.7126,3802.0
2017-08-14 09:45:00,138.1,138.1,137.98,137.98,3200.0,130.7126,130.7126,130.5991,130.5991,3200.0
2017-08-14 09:50:00,138.02,138.04,137.91,137.97,4416.0,130.6369,130.6558,130.5328,130.5896,4416.0
2017-08-14 09:55:00,137.97,138.22,137.94,138.17,13084.0,130.5896,130.8262,130.5612,130.7789,13084.0
2017-08-14 10:00:00,138.21,138.44,138.2,138.44,6600.0,130.8168,131.0344,130.8073,131.0344,6600.0
2017-08-14 10:05:00,138.44,138.6,138.43,138.6,4296.0,131.0344,131.1859,131.025,131.1859,4296.0
2017-08-14 10:10:00,138.54,138.71,138.49,138.71,5000.0,131.1291,131.29,131.0818,131.29,5000.0
2017-08-14 10:15:00,138.69,138.69,138.59,138.63,6011.0,131.2711,131.2711,131.1764,131.2143,6011.0
2017-08-14 10:20:00,138.6,138.8,138.55,138.78,6040.0,131.1859,131.3752,131.1386,131.3563,6040.0
2017-08-14 10:25:00,138.74,138.78,138.67,138.67,5172.0,131.3184,131.3563,131.2521,131.2521,5172.0
2017-08-14 10:30:00,138.72,138.8,138.63,138.63,9554.0,131.2995,131.3752,131.2143,131.2143,9554.0
2017-08-14 10:35:00,138.63,138.68,138.56,138.68,4791.0,131.2143,131.2616,131.148,131.2616,4791.0
2017-08-14 10:40:00,138.68,138.76,138.68,138.73,6661.0,131.2616,131.3373,131.2616,131.3089,6661.0
2017-08-14 10:45:00,138.76,138.84,138.75,138.84,3653.0,131.3373,131.4131,131.3279,131.4131,3653.0
2017-08-14 10:50:00,138.82,139.02,138.82,139.01,18100.0,131.3941,131.5834,131.3941,131.574,18100.0
2017-08-14 10:55:00,139.03,139.14,139.03,139.14,15971.0,131.5929,131.697,131.5929,131.697,15971.0
2017-08-14 11:00:00,139.13,139.22,139.09,139.22,17872.0,131.6875,131.7727,131.6497,131.7727,17872.0
2017-08-14 11:05:00,139.22,139.36,139.18,139.36,18821.0,131.7727,131.9052,131.7349,131.9052,18821.0
2017-08-14 11:10:00,139.37,139.59,139.37,139.43,10309.0,131.9147,132.1229,131.9147,131.9715,10309.0
2017-08-14 11:15:00,139.41,139.42,139.08,139.21,5300.0,131.9526,131.962,131.6402,131.7633,5300.0
2017-08-14 11:20:00,139.21,139.21,138.89,139.01,8401.0,131.7633,131.7633,131.4604,131.574,8401.0
2017-08-14 11:25:00,139.02,139.13,139.02,139.07,3128.0,131.5834,131.6875,131.5834,131.6307,3128.0
2017-08-14 11:30:00,139.11,139.28,139.07,139.17,18001.0,131.6686,131.8295,131.6307,131.7254,18001.0
2017-08-14 11:35:00,139.13,139.2,139.13,139.18,3743.0,131.6875,131.7538,131.6875,131.7349,3743.0
2017-08-14 11:40:00,139.17,139.17,138.99,138.99,4502.0,131.7254,131.7254,131.555,131.555,4502.0
2017-08-14 11:45:00,139.04,139.05,138.94,139.0,6000.0,131.6024,131.6118,131.5077,131.5645,6000.0
2017-08-14 11:50:00,138.95,138.99,138.92,138.92,2211.0,131.5172,131.555,131.4888,131.4888,2211.0
2017-08-14 11:55:00,138.96,139.02,138.91,139.0,5295.0,131.5266,131.5834,131.4793,131.5645,5295.0
2017-08-14 12:00:00,139.02,139.16,138.99,139.16,5200.0,131.5834,131.7159,131.555,131.7159,5200.0
2017-08-14 12:05:00,139.13,139.16,139.06,139.06,3000.0,131.6875,131.7159,131.6213,131.6213,3000.0
2017-08-14 12:10:00,139.06,139.08,139.02,139.04,2050.0,131.6213,131.6402,131.5834,131.6024,2050.0
2017-08-14 12:15:00,139.02,139.09,139.01,139.06,6105.0,131.5834,131.6497,131.574,131.6213,6105.0
2017-08-14 12:20:00,139.06,139.09,139.02,139.08,1800.0,131.6213,131.6497,131.5834,131.6402,1800.0
2017-08-14 12:25:00,139.1,139.1,139.02,139.02,2652.0,131.6591,131.6591,131.5834,131.5834,2652.0
2017-08-14 12:30:00,139.02,139.06,138.99,139.06,2460.0,131.5834,131.6213,131.555,131.6213,2460.0
2017-08-14 12:35:00,139.03,139.03,138.95,138.97,3251.0,131.5929,131.5929,131.5172,131.5361,3251.0
2017-08-14 12:40:00,138.98,138.98,138.93,138.95,3911.0,131.5456,131.5456,131.4982,131.5172,3911.0
2017-08-14 12:45:00,138.96,139.01,138.96,139.0,2700.0,131.5266,131.574,131.5266,131.5645,2700.0
2017-08-14 12:50:00,138.99,139.01,138.99,138.99,1500.0,131.555,131.574,131.555,131.555,1500.0
2017-08-14 12:55:00,138.99,139.04,138.98,139.04,2300.0,131.555,131.6024,131.5456,131.6024,2300.0
2017-08-14 13:00:00,139.03,139.09,139.03,139.08,3555.0,131.5929,131.6497,131.5929,131.6402,3555.0
2017-08-14 13:05:00,139.07,139.1,139.06,139.09,4400.0,131.6307,131.6591,131.6213,131.6497,4400.0
2017-08-14 13:10:00,139.09,139.13,139.08,139.12,7380.0,131.6497,131.6875,131.6402,131.6781,7380.0
2017-08-14 13:15:00,139.13,139.15,139.1,139.11,3000.0,131.6875,131.7065,131.6591,131.6686,3000.0
2017-08-14 13:20:00,139.14,139.14,139.08,139.1,2000.0,131.697,131.697,131.6402,131.6591,2000.0
2017-08-14 13:25:00,139.11,139.23,139.1,139.22,4700.0,131.6686,131.7822,131.6591,131.7727,4700.0
2017-08-14 13:30:00,139.21,139.26,139.21,139.22,4500.0,131.7633,131.8106,131.7633,131.7727,4500.0
2017-08-14 13:35:00,139.21,139.22,139.13,139.13,5225.0,131.7633,131.7727,131.6875,131.6875,5225.0
2017-08-14 13:40:00,139.12,139.15,139.05,139.1,4100.0,131.6781,131.7065,131.6118,131.6591,4100.0
2017-08-14 13:45:00,139.07,139.08,138.99,139.0,1560.0,131.6307,131.6402,131.555,131.5645,1560.0
2017-08-14 13:50:00,139.03,139.03,138.91,138.99,3600.0,131.5929,131.5929,131.4793,131.555,3600.0
2017-08-14 13:55:00,139.01,139.08,138.96,139.01,5713.0,131.574,131.6402,131.5266,131.574,5713.0
2017-08-14 14:00:00,139.04,139.06,138.95,138.98,3600.0,131.6024,131.6213,131.5172,131.5456,3600.0
2017-08-14 14:05:00,138.98,139.07,138.98,139.0,4300.0,131.5456,131.6307,131.5456,131.5645,4300.0
2017-08-14 14:10:00,139.01,139.06,139.01,139.05,2700.0,131.574,131.6213,131.574,131.6118,2700.0
2017-08-14 14:15:00,139.03,139.04,138.95,139.01,3657.0,131.5929,131.6024,131.5172,131.574,3657.0
2017-08-14 14:20:00,139.01,139.12,138.96,139.07,13748.0,131.574,131.6781,131.5266,131.6307,13748.0
2017-08-14 14:25:00,139.1,139.14,139.07,139.08,2943.0,131.6591,131.697,131.6307,131.6402,2943.0
2017-08-14 14:30:00,139.12,139.15,139.1,139.1,2900.0,131.6781,131.7065,131.6591,131.6591,2900.0
2017-08-14 14:35:00,139.11,139.11,139.02,139.07,3000.0,131.6686,131.6686,131.5834,131.6307,3000.0
2017-08-14 14:40:00,139.06,139.07,139.02,139.06,3700.0,131.6213,131.6307,131.5834,131.6213,3700.0
2017-08-14 14:45:00,139.06,139.09,138.97,138.97,3500.0,131.6213,131.6497,131.5361,131.5361,3500.0
2017-08-14 14:50:00,138.9,138.93,138.82,138.89,2500.0,131.4698,131.4982,131.3941,131.4604,2500.0
2017-08-14 14:55:00,138.89,138.94,138.86,138.9,5220.0,131.4604,131.5077,131.432,131.4698,5220.0
2017-08-14 15:00:00,138.82,138.83,138.6,138.61,6255.0,131.3941,131.4036,131.1859,131.1954,6255.0
2017-08-14 15:05:00,138.63,138.79,138.6,138.79,8423.0,131.2143,131.3657,131.1859,131.3657,8423.0
2017-08-14 15:10:00,138.78,138.84,138.74,138.84,5444.0,131.3563,131.4131,131.3184,131.4131,5444.0
2017-08-14 15:15:00,138.83,138.85,138.78,138.83,5657.0,131.4036,131.4225,131.3563,131.4036,5657.0
2017-08-14 15:20:00,138.8,138.83,138.76,138.82,5804.0,131.3752,131.4036,131.3373,131.3941,5804.0
2017-08-14 15:25:00,138.82,138.87,138.78,138.81,7797.0,131.3941,131.4414,131.3563,131.3847,7797.0
2017-08-14 15:30:00,138.85,138.91,138.82,138.91,10454.0,131.4225,131.4793,131.3941,131.4793,10454.0
2017-08-14 15:35:00,138.9,138.92,138.85,138.85,10240.0,131.4698,131.4888,131.4225,131.4225,10240.0
2017-08-14 15:40:00,138.85,138.95,138.79,138.92,18604.0,131.4225,131.5172,131.3657,131.4888,18604.0
2017-08-14 15:45:00,138.9,138.9,138.79,138.82,15286.0,131.4698,131.4698,131.3657,131.3941,15286.0
2017-08-14 15:50:00,138.84,139.16,138.84,139.05,28426.0,131.4131,131.7159,131.4131,131.6118,28426.0
2017-08-14 15:55:00,139.06,139.1,138.85,138.88,50984.0,131.6213,131.6591,131.4225,131.4509,50984.0
2017-08-15 09:30:00,138.4,139.09,136.67,136.69,53041.0,130.9966,131.6497,129.3591,129.3781,53041.0
2017-08-15 09:35:00,136.67,136.87,135.81,136.12,41516.0,129.3591,129.5484,128.5451,128.8386,41516.0
2017-08-15 09:40:00,136.25,136.81,136.11,136.11,16038.0,128.9616,129.4916,128.8291,128.8291,16038.0
2017-08-15 09:45:00,136.2,136.97,136.15,136.65,23724.0,128.9143,129.6431,128.8669,129.3402,23724.0
2017-08-15 09:50:00,136.65,137.19,136.65,137.04,24414.0,129.3402,129.8513,129.3402,129.7093,24414.0
2017-08-15 09:55:00,137.04,137.14,136.84,137.03,16329.0,129.7093,129.804,129.52,129.6999,16329.0
2017-08-15 10:00:00,137.07,137.25,136.46,136.46,27173.0,129.7377,129.9081,129.1604,129.1604,27173.0
2017-08-15 10:05:00,136.46,136.79,136.45,136.62,13081.0,129.1604,129.4727,129.1509,129.3118,13081.0
2017-08-15 10:10:00,136.62,136.74,136.39,136.56,17738.0,129.3118,129.4254,129.0941,129.255,17738.0
2017-08-15 10:15:00,136.63,136.67,136.43,136.58,7933.0,129.3213,129.3591,129.132,129.2739,7933.0
2017-08-15 10:20:00,136.63,136.66,136.51,136.52,6875.0,129.3213,129.3497,129.2077,129.2172,6875.0
2017-08-15 10:25:00,136.49,136.68,136.48,136.59,7604.0,129.1888,129.3686,129.1793,129.2834,7604.0
2017-08-15 10:30:00,136.64,136.69,136.32,136.37,12471.0,129.3307,129.3781,129.0279,129.0752,12471.0
2017-08-15 10:35:00,136.37,136.85,136.33,136.85,66860.0,129.0752,129.5295,129.0373,129.5295,66860.0
2017-08-15 10:40:00,136.84,136.88,136.61,136.62,40492.0,129.52,129.5579,129.3023,129.3118,40492.0
2017-08-15 10:45:00,136.61,136.89,136.61,136.82,17005.0,129.3023,129.5674,129.3023,129.5011,17005.0
2017-08-15 10:50:00,136.81,136.85,136.61,136.61,12428.0,129.4916,129.5295,129.3023,129.3023,12428.0
2017-08-15 10:55:00,136.64,136.78,136.52,136.69,11062.0,129.3307,129.4632,129.2172,129.3781,11062.0
2017-08-15 11:00:00,136.67,136.81,136.65,136.77,10464.0,129.3591,129.4916,129.3402,129.4538,10464.0
2017-08-15 11:05:00,136.8,136.89,136.73,136.87,5569.0,129.4822,129.5674,129.4159,129.5484,5569.0
2017-08-15 11:10:00,136.89,137.07,136.89,136.95,13605.0,129.5674,129.7377,129.5674,129.6242,13605.0
2017-08-15 11:15:00,136.95,136.97,136.9,136.9,3751.0,129.6242,129.6431,129.5768,129.5768,3751.0
2017-08-15 11:20:00,136.95,137.0,136.92,136.95,7796.0,129.6242,129.6715,129.5958,129.6242,7796.0
2017-08-15 11:25:00,136.92,137.01,136.91,136.98,8898.0,129.5958,129.6809,129.5863,129.6525,8898.0
2017-08-15 11:30:00,136.99,137.03,136.95,137.02,14108.0,129.662,129.6999,129.6242,129.6904,14108.0
2017-08-15 11:35:00,137.0,137.15,137.0,137.0,9469.0,129.6715,129.8135,129.6715,129.6715,9469.0
2017-08-15 11:40:00,137.04,137.1,136.98,136.99,5223.0,129.7093,129.7661,129.6525,129.662,5223.0
2017-08-15 11:45:00,137.04,137.04,136.94,136.95,5000.0,129.7093,129.7093,129.6147,129.6242,5000.0
2017-08-15 11:50:00,136.96,136.96,136.83,136.9,6426.0,129.6336,129.6336,129.5106,129.5768,6426.0
2017-08-15 11:55:00,136.89,136.89,136.73,136.82,4800.0,129.5674,129.5674,129.4159,129.5011,4800.0
2017-08-15 12:00:00,136.84,136.97,136.83,136.94,8876.0,129.52,129.6431,129.5106,129.6147,8876.0
2017-08-15 12:05:00,136.96,136.98,136.91,136.95,5200.0,129.6336,129.6525,129.5863,129.6242,5200.0
2017-08-15 12:10:00,136.95,136.95,136.87,136.88,4944.0,129.6242,129.6242,129.5484,129.5579,4944.0
2017-08-15 12:15:00,136.93,137.03,136.88,137.0,9595.0,129.6052,129.6999,129.5579,129.6715,9595.0
2017-08-15 12:20:00,137.0,137.04,136.89,136.91,7426.0,129.6715,129.7093,129.5674,129.5863,7426.0
2017-08-15 12:25:00,136.91,136.93,136.85,136.85,6287.0,129.5863,129.6052,129.5295,129.5295,6287.0
2017-08-15 12:30:00,136.85,136.98,136.85,136.97,7073.0,129.5295,129.6525,129.5295,129.6431,7073.0
2017-08-15 12:35:00,137.0,137.04,136.96,136.96,8837.0,129.6715,129.7093,129.6336,129.6336,8837.0
2017-08-15 12:40:00,136.96,137.0,136.94,136.97,3485.0,129.6336,129.6715,129.6147,129.6431,3485.0
2017-08-15 12:45:00,136.97,137.07,136.97,137.02,5439.0,129.6431,129.7377,129.6431,129.6904,5439.0
2017-08-15 12:50:00,137.03,137.05,136.96,136.96,1301.0,129.6999,129.7188,129.6336,129.6336,1301.0
2017-08-15 12:55:00,137.0,137.0,136.91,136.92,3560.0,129.6715,129.6715,129.5863,129.5958,3560.0
2017-08-15 13:00:00,136.94,136.94,136.68,136.7,5645.0,129.6147,129.6147,129.3686,129.3875,5645.0
2017-08-15 13:05:00,136.73,136.81,136.7,136.77,4650.0,129.4159,129.4916,129.3875,129.4538,4650.0
2017-08-15 13:10:00,136.8,136.82,136.72,136.78,4010.0,129.4822,129.5011,129.4065,129.4632,4010.0
2017-08-15 13:15:00,136.75,136.81,136.74,136.8,4100.0,129.4349,129.4916,129.4254,129.4822,4100.0
2017-08-15 13:20:00,136.81,136.87,136.78,136.84,6642.0,129.4916,129.5484,129.4632,129.52,6642.0
2017-08-15 13:25:00,136.83,136.84,136.64,136.65,4053.0,129.5106,129.52,129.3307,129.3402,4053.0
2017-08-15 13:30:00,136.65,136.8,136.62,136.8,4499.0,129.3402,129.4822,129.3118,129.4822,4499.0
2017-08-15 13:35:00,136.8,136.85,136.75,136.8,4213.0,129.4822,129.5295,129.4349,129.4822,4213.0
2017-08-15 13:40:00,136.84,136.93,136.82,136.84,6446.0,129.52,129.6052,129.5011,129.52,6446.0
2017-08-15 13:45:00,136.82,136.82,136.68,136.68,8237.0,129.5011,129.5011,129.3686,129.3686,8237.0
2017-08-15 13:50:00,136.71,136.75,136.71,136.72,6734.0,129.397,129.4349,129.397,129.4065,6734.0
2017-08-15 13:55:00,136.72,136.76,136.62,136.75,6839.0,129.4065,129.4443,129.3118,129.4349,6839.0
2017-08-15 14:00:00,136.74,136.77,136.61,136.66,130550.0,129.4254,129.4538,129.3023,129.3497,130550.0
2017-08-15 14:05:00,136.67,136.95,136.67,136.93,78090.0,129.3591,129.6242,129.3591,129.6052,78090.0
2017-08-15 14:10:00,136.95,137.0,136.9,136.92,5952.0,129.6242,129.6715,129.5768,129.5958,5952.0
2017-08-15 14:15:00,136.93,136.93,136.88,136.91,10825.0,129.6052,129.6052,129.5579,129.5863,10825.0
2017-08-15 14:20:00,136.94,137.04,136.9,136.96,8411.0,129.6147,129.7093,129.5768,129.6336,8411.0
2017-08-15 14:25:00,136.95,137.01,136.91,137.0,8595.0,129.6242,129.6809,129.5863,129.6715,8595.0
2017-08-15 14:30:00,136.97,137.04,136.93,137.0,7844.0,129.6431,129.7093,129.6052,129.6715,7844.0
2017-08-15 14:35:00,137.0,137.01,136.89,136.94,10300.0,129.6715,129.6809,129.5674,129.6147,10300.0
2017-08-15 14:40:00,136.95,137.02,136.92,136.98,11159.0,129.6242,129.6904,129.5958,129.6525,11159.0
2017-08-15 14:45:00,136.97,136.98,136.89,136.95,7732.0,129.6431,129.6525,129.5674,129.6242,7732.0
2017-08-15 14:50:00,136.95,137.0,136.93,136.98,7729.0,129.6242,129.6715,129.6052,129.6525,7729.0
2017-08-15 14:55:00,136.99,137.03,136.97,136.98,5281.0,129.662,129.6999,129.6431,129.6525,5281.0
2017-08-15 15:00:00,136.99,137.1,136.99,137.09,119226.0,129.662,129.7661,129.662,129.7567,119226.0
2017-08-15 15:05:00,137.09,137.43,137.09,137.42,13834.0,129.7567,130.0785,129.7567,130.069,13834.0
2017-08-15 15:10:00,137.41,137.66,137.41,137.66,13564.0,130.0595,130.2962,130.0595,130.2962,13564.0
2017-08-15 15:15:00,137.68,137.75,137.61,137.71,14957.0,130.3151,130.3814,130.2488,130.3435,14957.0
2017-08-15 15:20:00,137.69,137.78,137.69,137.78,9800.0,130.3246,130.4098,130.3246,130.4098,9800.0
2017-08-15 15:25:00,137.79,137.82,137.74,137.76,10304.0,130.4192,130.4476,130.3719,130.3908,10304.0
2017-08-15 15:30:00,137.76,137.76,137.62,137.69,16010.0,130.3908,130.3908,130.2583,130.3246,16010.0
2017-08-15 15:35:00,137.67,137.72,137.63,137.7,11098.0,130.3056,130.353,130.2678,130.334,11098.0
2017-08-15 15:40:00,137.7,137.75,137.68,137.7,13960.0,130.334,130.3814,130.3151,130.334,13960.0
2017-08-15 15:45:00,137.69,137.78,137.68,137.76,12932.0,130.3246,130.4098,130.3151,130.3908,12932.0
2017-08-15 15:50:00,137.76,137.76,137.49,137.51,22200.0,130.3908,130.3908,130.1353,130.1542,22200.0
2017-08-15 15:55:00,137.51,137.55,137.44,137.48,52666.0,130.1542,130.1921,130.0879,130.1258,52666.0
2017-08-16 09:30:00,137.34,138.01,137.34,137.54,27176.0,129.9933,130.6275,129.9933,130.1826,27176.0
2017-08-16 09:35:00,137.6,137.64,137.35,137.35,4358.0,130.2394,130.2772,130.0028,130.0028,4358.0
2017-08-16 09:40:00,137.39,137.49,137.15,137.22,5825.0,130.0406,130.1353,129.8135,129.8797,5825.0
2017-08-16 09:45:00,137.28,137.36,137.07,137.27,8367.0,129.9365,130.0122,129.7377,129.927,8367.0
2017-08-16 09:50:00,137.28,137.38,137.22,137.36,8507.0,129.9365,130.0312,129.8797,130.0122,8507.0
2017-08-16 09:55:00,137.4,137.49,137.38,137.43,7200.0,130.0501,130.1353,130.0312,130.0785,7200.0
2017-08-16 10:00:00,137.4,137.45,137.29,137.38,10037.0,130.0501,130.0974,129.946,130.0312,10037.0
2017-08-16 10:05:00,137.42,137.47,137.36,137.41,7664.0,130.069,130.1163,130.0122,130.0595,7664.0
2017-08-16 10:10:00,137.4,137.4,137.23,137.35,4500.0,130.0501,130.0501,129.8892,130.0028,4500.0
2017-08-16 10:15:00,137.41,137.44,137.36,137.44,5200.0,130.0595,130.0879,130.0122,130.0879,5200.0
2017-08-16 10:20:00,137.39,137.42,137.33,137.37,2700.0,130.0406,130.069,129.9838,130.0217,2700.0
2017-08-16 10:25:00,137.37,137.38,137.28,137.37,4789.0,130.0217,130.0312,129.9365,130.0217,4789.0
2017-08-16 10:30:00,137.37,137.52,137.32,137.42,33567.0,130.0217,130.1637,129.9744,130.069,33567.0
2017-08-16 10:35:00,137.42,137.5,137.39,137.45,13410.0,130.069,130.1447,130.0406,130.0974,13410.0
2017-08-16 10:40:00,137.46,137.46,137.39,137.43,28940.0,130.1069,130.1069,130.0406,130.0785,28940.0
2017-08-16 10:45:00,137.45,137.72,137.43,137.63,5451.0,130.0974,130.353,130.0785,130.2678,5451.0
2017-08-16 10:50:00,137.66,137.67,137.43,137.48,10100.0,130.2962,130.3056,130.0785,130.1258,10100.0
2017-08-16 10:55:00,137.48,137.52,137.44,137.45,9547.0,130.1258,130.1637,130.0879,130.0974,9547.0
2017-08-16 11:00:00,137.45,137.49,137.43,137.44,10297.0,130.0974,130.1353,130.0785,130.0879,10297.0
2017-08-16 11:05:00,137.42,137.48,137.4,137.48,10245.0,130.069,130.1258,130.0501,130.1258,10245.0
2017-08-16 11:10:00,137.47,137.58,137.44,137.53,12427.0,130.1163,130.2205,130.0879,130.1731,12427.0
2017-08-16 11:15:00,137.55,137.56,137.47,137.56,14454.0,130.1921,130.2015,130.1163,130.2015,14454.0
2017-08-16 11:20:00,137.56,137.59,137.43,137.44,9114.0,130.2015,130.2299,130.0785,130.0879,9114.0
2017-08-16 11:25:00,137.45,137.49,137.42,137.49,9382.0,130.0974,130.1353,130.069,130.1353,9382.0
2017-08-16 11:30:00,137.5,137.58,137.5,137.56,4314.0,130.1447,130.2205,130.1447,130.2015,4314.0
2017-08-16 11:35:00,137.54,137.64,137.54,137.64,4100.0,130.1826,130.2772,130.1826,130.2772,4100.0
2017-08-16 11:40:00,137.64,137.76,137.63,137.76,4066.0,130.2772,130.3908,130.2678,130.3908,4066.0
2017-08-16 11:45:00,137.81,137.86,137.8,137.86,3800.0,130.4381,130.4855,130.4287,130.4855,3800.0
2017-08-16 11:50:00,137.85,137.85,137.77,137.78,1965.0,130.476,130.476,130.4003,130.4098,1965.0
2017-08-16 11:55:00,137.81,137.81,137.74,137.76,3446.0,130.4381,130.4381,130.3719,130.3908,3446.0
2017-08-16 12:00:00,137.77,137.8,137.77,137.79,4149.0,130.4003,130.4287,130.4003,130.4192,4149.0
2017-08-16 12:05:00,137.81,137.92,137.78,137.92,8300.0,130.4381,130.5423,130.4098,130.5423,8300.0
2017-08-16 12:10:00,137.93,137.95,137.89,137.89,2900.0,130.5517,130.5707,130.5139,130.5139,2900.0
2017-08-16 12:15:00,137.91,137.98,137.88,137.96,6638.0,130.5328,130.5991,130.5044,130.5801,6638.0
2017-08-16 12:20:00,137.97,138.02,137.97,137.97,2359.0,130.5896,130.6369,130.5896,130.5896,2359.0
2017-08-16 12:25:00,137.99,138.03,137.97,138.03,5319.0,130.6085,130.6464,130.5896,130.6464,5319.0
2017-08-16 12:30:00,138.06,138.1,138.0,138.04,5498.0,130.6748,130.7126,130.618,130.6558,5498.0
2017-08-16 12:35:00,138.02,138.02,137.91,138.01,8075.0,130.6369,130.6369,130.5328,130.6275,8075.0
2017-08-16 12:40:00,138.02,138.15,138.02,138.15,4910.0,130.6369,130.76,130.6369,130.76,4910.0
2017-08-16 12:45:00,138.16,138.21,138.13,138.19,6521.0,130.7694,130.8168,130.741,130.7978,6521.0
2017-08-16 12:50:00,138.19,138.19,138.04,138.12,4752.0,130.7978,130.7978,130.6558,130.7316,4752.0
2017-08-16 12:55:00,138.12,138.12,137.88,137.92,3994.0,130.7316,130.7316,130.5044,130.5423,3994.0
2017-08-16 13:00:00,137.9,137.94,137.83,137.88,3913.0,130.5233,130.5612,130.4571,130.5044,3913.0
2017-08-16 13:05:00,137.89,137.9,137.83,137.84,5346.0,130.5139,130.5233,130.4571,130.4665,5346.0
2017-08-16 13:10:00,137.81,137.84,137.56,137.56,6344.0,130.4381,130.4665,130.2015,130.2015,6344.0
2017-08-16 13:15:00,137.58,137.65,137.45,137.64,15906.0,130.2205,130.2867,130.0974,130.2772,15906.0
2017-08-16 13:20:00,137.61,137.63,137.57,137.63,1700.0,130.2488,130.2678,130.211,130.2678,1700.0
2017-08-16 13:25:00,137.62,137.62,137.5,137.59,5261.0,130.2583,130.2583,130.1447,130.2299,5261.0
2017-08-16 13:30:00,137.63,137.64,137.54,137.57,3005.0,130.2678,130.2772,130.1826,130.211,3005.0
2017-08-16 13:35:00,137.55,137.68,137.55,137.62,8254.0,130.1921,130.3151,130.1921,130.2583,8254.0
2017-08-16 13:40:00,137.62,137.71,137.61,137.61,6530.0,130.2583,130.3435,130.2488,130.2488,6530.0
2017-08-16 13:45:00,137.69,137.72,137.66,137.72,13201.0,130.3246,130.353,130.2962,130.353,13201.0
2017-08-16 13:50:00,137.73,137.75,137.64,137.65,2543.0,130.3624,130.3814,130.2772,130.2867,2543.0
2017-08-16 13:55:00,137.65,137.7,137.58,137.7,5861.0,130.2867,130.334,130.2205,130.334,5861.0
2017-08-16 14:00:00,137.68,137.77,137.46,137.74,12723.0,130.3151,130.4003,130.1069,130.3719,12723.0
2017-08-16 14:05:00,137.7,137.95,137.64,137.86,11942.0,130.334,130.5707,130.2772,130.4855,11942.0
2017-08-16 14:10:00,137.84,137.85,137.73,137.78,7836.0,130.4665,130.476,130.3624,130.4098,7836.0
2017-08-16 14:15:00,137.77,137.81,137.55,137.56,7373.0,130.4003,130.4381,130.1921,130.2015,7373.0
2017-08-16 14:20:00,137.5,137.56,137.28,137.28,9270.0,130.1447,130.2015,129.9365,129.9365,9270.0
2017-08-16 14:25:00,137.31,137.33,137.24,137.25,10660.0,129.9649,129.9838,129.8986,129.9081,10660.0
2017-08-16 14:30:00,137.25,137.39,137.07,137.39,22104.0,129.9081,130.0406,129.7377,130.0406,22104.0
2017-08-16 14:35:00,137.39,137.46,137.3,137.4,12549.0,130.0406,130.1069,129.9554,130.0501,12549.0
2017-08-16 14:40:00,137.36,137.38,137.32,137.37,14682.0,130.0122,130.0312,129.9744,130.0217,14682.0
2017-08-16 14:45:00,137.39,137.64,137.38,137.64,6703.0,130.0406,130.2772,130.0312,130.2772,6703.0
2017-08-16 14:50:00,137.68,137.68,137.4,137.63,17121.0,130.3151,130.3151,130.0501,130.2678,17121.0
2017-08-16 14:55:00,137.65,137.86,137.65,137.77,9753.0,130.2867,130.4855,130.2867,130.4003,9753.0
2017-08-16 15:00:00,137.8,137.84,137.76,137.81,8387.0,130.4287,130.4665,130.3908,130.4381,8387.0
2017-08-16 15:05:00,137.8,137.8,137.65,137.66,7607.0,130.4287,130.4287,130.2867,130.2962,7607.0
2017-08-16 15:10:00,137.64,137.72,137.59,137.72,9500.0,130.2772,130.353,130.2299,130.353,9500.0
2017-08-16 15:15:00,137.72,137.74,137.7,137.7,6223.0,130.353,130.3719,130.334,130.334,6223.0
2017-08-16 15:20:00,137.69,137.79,137.69,137.77,13060.0,130.3246,130.4192,130.3246,130.4003,13060.0
2017-08-16 15:25:00,137.78,137.78,137.72,137.76,6584.0,130.4098,130.4098,130.353,130.3908,6584.0
2017-08-16 15:30:00,137.78,137.87,137.77,137.84,13597.0,130.4098,130.4949,130.4003,130.4665,13597.0
2017-08-16 15:35:00,137.85,137.88,137.84,137.87,22463.0,130.476,130.5044,130.4665,130.4949,22463.0
2017-08-16 15:40:00,137.86,137.95,137.85,137.95,18100.0,130.4855,130.5707,130.476,130.5707,18100.0
2017-08-16 15:45:00,137.95,138.0,137.91,137.93,18668.0,130.5707,130.618,130.5328,130.5517,18668.0
2017-08-16 15:50:00,137.93,137.93,137.81,137.89,38970.0,130.5517,130.5517,130.4381,130.5139,38970.0
2017-08-16 15:55:00,137.88,137.94,137.76,137.94,54843.0,130.5044,130.5612,130.3908,130.5612,54843.0
2017-08-17 09:30:00,137.7,137.83,137.66,137.83,9580.0,130.334,130.4571,130.2962,130.4571,9580.0
2017-08-17 09:35:00,137.88,137.88,137.56,137.58,4532.0,130.5044,130.5044,130.2015,130.2205,4532.0
2017-08-17 09:40:00,137.5,137.61,137.19,137.51,5991.0,130.1447,130.2488,129.8513,130.1542,5991.0
2017-08-17 09:45:00,137.53,137.7,137.53,137.56,7184.0,130.1731,130.334,130.1731,130.2015,7184.0
2017-08-17 09:50:00,137.53,137.64,137.48,137.55,6927.0,130.1731,130.2772,130.1258,130.1921,6927.0
2017-08-17 09:55:00,137.54,137.62,137.34,137.34,4310.0,130.1826,130.2583,129.9933,129.9933,4310.0
2017-08-17 10:00:00,137.27,137.4,136.95,137.19,14991.0,129.927,130.0501,129.6242,129.8513,14991.0
2017-08-17 10:05:00,137.22,137.38,137.21,137.23,5754.0,129.8797,130.0312,129.8702,129.8892,5754.0
2017-08-17 10:10:00,137.15,137.21,136.6,136.61,9873.0,129.8135,129.8702,129.2929,129.3023,9873.0
2017-08-17 10:15:00,136.61,136.71,136.26,136.54,7062.0,129.3023,129.397,128.9711,129.2361,7062.0
2017-08-17 10:20:00,136.48,136.54,136.19,136.39,16144.0,129.1793,129.2361,128.9048,129.0941,16144.0
2017-08-17 10:25:00,136.36,136.36,135.97,136.27,7236.0,129.0657,129.0657,128.6966,128.9805,7236.0
2017-08-17 10:30:00,136.23,136.54,136.21,136.44,8712.0,128.9427,129.2361,128.9237,129.1414,8712.0
2017-08-17 10:35:00,136.5,136.59,136.26,136.26,5830.0,129.1982,129.2834,128.9711,128.9711,5830.0
2017-08-17 10:40:00,136.3,136.3,135.98,136.01,12322.0,129.0089,129.0089,128.706,128.7344,12322.0
2017-08-17 10:45:00,136.04,136.15,135.98,136.04,10587.0,128.7628,128.8669,128.706,128.7628,10587.0
2017-08-17 10:50:00,136.0,136.06,135.87,136.06,11460.0,128.725,128.7818,128.6019,128.7818,11460.0
2017-08-17 10:55:00,136.07,136.21,135.99,136.05,11850.0,128.7912,128.9237,128.7155,128.7723,11850.0
2017-08-17 11:00:00,136.06,136.25,136.04,136.04,4637.0,128.7818,128.9616,128.7628,128.7628,4637.0
2017-08-17 11:05:00,136.06,136.29,136.06,136.27,8420.0,128.7818,128.9995,128.7818,128.9805,8420.0
2017-08-17 11:10:00,136.27,136.4,136.16,136.22,5640.0,128.9805,129.1036,128.8764,128.9332,5640.0
2017-08-17 11:15:00,136.26,136.33,136.19,136.25,7514.0,128.9711,129.0373,128.9048,128.9616,7514.0
2017-08-17 11:20:00,136.24,136.32,136.2,136.21,7690.0,128.9521,129.0279,128.9143,128.9237,7690.0
2017-08-17 11:25:00,136.24,136.3,136.05,136.05,7736.0,128.9521,129.0089,128.7723,128.7723,7736.0
2017-08-17 11:30:00,136.07,136.13,136.04,136.08,3604.0,128.7912,128.848,128.7628,128.8007,3604.0
2017-08-17 11:35:00,136.08,136.35,136.06,136.27,8051.0,128.8007,129.0562,128.7818,128.9805,8051.0
2017-08-17 11:40:00,136.26,136.43,136.23,136.41,20516.0,128.9711,129.132,128.9427,129.113,20516.0
2017-08-17 11:45:00,136.4,136.53,136.24,136.32,12469.0,129.1036,129.2266,128.9521,129.0279,12469.0
2017-08-17 11:50:00,136.37,136.38,136.26,136.34,5357.0,129.0752,129.0846,128.9711,129.0468,5357.0
2017-08-17 11:55:00,136.37,136.49,136.35,136.38,5512.0,129.0752,129.1888,129.0562,129.0846,5512.0
2017-08-17 12:00:00,136.39,136.5,136.37,136.47,4479.0,129.0941,129.1982,129.0752,129.1698,4479.0
2017-08-17 12:05:00,136.47,136.5,136.33,136.37,5633.0,129.1698,129.1982,129.0373,129.0752,5633.0
2017-08-17 12:10:00,136.35,136.35,136.09,136.23,5405.0,129.0562,129.0562,128.8102,128.9427,5405.0
2017-08-17 12:15:00,136.21,136.22,136.13,136.18,3879.0,128.9237,128.9332,128.848,128.8953,3879.0
2017-08-17 12:20:00,136.22,136.29,136.16,136.24,3231.0,128.9332,128.9995,128.8764,128.9521,3231.0
2017-08-17 12:25:00,136.19,136.22,136.08,136.19,4443.0,128.9048,128.9332,128.8007,128.9048,4443.0
2017-08-17 12:30:00,136.18,136.18,135.92,136.01,4428.0,128.8953,128.8953,128.6493,128.7344,4428.0
2017-08-17 12:35:00,136.04,136.08,135.94,136.03,3591.0,128.7628,128.8007,128.6682,128.7534,3591.0
2017-08-17 12:40:00,136.03,136.09,135.99,136.0,1900.0,128.7534,128.8102,128.7155,128.725,1900.0
2017-08-17 12:45:00,135.98,136.1,135.97,136.06,3201.0,128.706,128.8196,128.6966,128.7818,3201.0
2017-08-17 12:50:00,136.04,136.04,135.88,135.94,3100.0,128.7628,128.7628,128.6114,128.6682,3100.0
2017-08-17 12:55:00,135.89,135.89,135.57,135.68,4434.0,128.6209,128.6209,128.318,128.4221,4434.0
2017-08-17 13:00:00,135.63,135.64,135.4,135.44,4771.0,128.3748,128.3842,128.1571,128.1949,4771.0
2017-08-17 13:05:00,135.47,135.6,135.41,135.58,7800.0,128.2233,128.3464,128.1665,128.3274,7800.0
2017-08-17 13:10:00,135.56,135.56,135.41,135.41,6054.0,128.3085,128.3085,128.1665,128.1665,6054.0
2017-08-17 13:15:00,135.4,135.55,135.34,135.48,6489.0,128.1571,128.299,128.1003,128.2328,6489.0
2017-08-17 13:20:00,135.49,135.56,135.42,135.43,4981.0,128.2423,128.3085,128.176,128.1855,4981.0
2017-08-17 13:25:00,135.51,135.58,135.45,135.57,5362.0,128.2612,128.3274,128.2044,128.318,5362.0
2017-08-17 13:30:00,135.56,135.61,135.48,135.55,7447.0,128.3085,128.3558,128.2328,128.299,7447.0
2017-08-17 13:35:00,135.57,135.69,135.51,135.51,8452.0,128.318,128.4316,128.2612,128.2612,8452.0
2017-08-17 13:40:00,135.54,135.61,135.49,135.52,4449.0,128.2896,128.3558,128.2423,128.2706,4449.0
2017-08-17 13:45:00,135.54,135.54,135.35,135.36,5476.0,128.2896,128.2896,128.1097,128.1192,5476.0
2017-08-17 13:50:00,135.33,135.38,135.27,135.38,4700.0,128.0908,128.1381,128.034,128.1381,4700.0
2017-08-17 13:55:00,135.39,135.49,135.3,135.49,5477.0,128.1476,128.2423,128.0624,128.2423,5477.0
2017-08-17 14:00:00,135.5,135.54,135.35,135.4,7173.0,128.2517,128.2896,128.1097,128.1571,7173.0
2017-08-17 14:05:00,135.42,135.62,135.41,135.6,11550.0,128.176,128.3653,128.1665,128.3464,11550.0
2017-08-17 14:10:00,135.62,135.71,135.49,135.57,8167.0,128.3653,128.4505,128.2423,128.318,8167.0
2017-08-17 14:15:00,135.59,135.6,135.26,135.31,7100.0,128.3369,128.3464,128.0246,128.0719,7100.0
2017-08-17 14:20:00,135.31,135.41,135.23,135.41,5100.0,128.0719,128.1665,127.9962,128.1665,5100.0
2017-08-17 14:25:00,135.47,135.49,135.35,135.47,8268.0,128.2233,128.2423,128.1097,128.2233,8268.0
2017-08-17 14:30:00,135.44,135.49,135.37,135.39,7404.0,128.1949,128.2423,128.1287,128.1476,7404.0
2017-08-17 14:35:00,135.41,135.58,135.1,135.1,14141.0,128.1665,128.3274,127.8731,127.8731,14141.0
2017-08-17 14:40:00,135.08,135.2,135.04,135.11,26289.0,127.8542,127.9678,127.8163,127.8826,26289.0
2017-08-17 14:45:00,135.07,135.27,134.95,135.24,11927.0,127.8447,128.034,127.7311,128.0056,11927.0
2017-08-17 14:50:00,135.25,135.36,135.05,135.23,8897.0,128.0151,128.1192,127.8258,127.9962,8897.0
2017-08-17 14:55:00,135.23,135.33,135.08,135.15,11042.0,127.9962,128.0908,127.8542,127.9204,11042.0
2017-08-17 15:00:00,135.17,135.21,134.96,135.03,12371.0,127.9394,127.9772,127.7406,127.8069,12371.0
2017-08-17 15:05:00,135.03,135.21,135.02,135.19,12680.0,127.8069,127.9772,127.7974,127.9583,12680.0
2017-08-17 15:10:00,135.2,135.2,135.08,135.09,7091.0,127.9678,127.9678,127.8542,127.8637,7091.0
2017-08-17 15:15:00,135.06,135.08,134.94,135.03,11300.0,127.8353,127.8542,127.7217,127.8069,11300.0
2017-08-17 15:20:00,134.99,135.1,134.91,134.96,12906.0,127.769,127.8731,127.6933,127.7406,12906.0
2017-08-17 15:25:00,134.95,135.06,134.93,134.96,10599.0,127.7311,127.8353,127.7122,127.7406,10599.0
2017-08-17 15:30:00,134.97,135.17,134.93,135.1,13892.0,127.7501,127.9394,127.7122,127.8731,13892.0
2017-08-17 15:35:00,135.1,135.14,134.91,134.94,25996.0,127.8731,127.911,127.6933,127.7217,25996.0
2017-08-17 15:40:00,134.94,134.97,134.76,134.78,26555.0,127.7217,127.7501,127.5513,127.5702,26555.0
2017-08-17 15:45:00,134.77,134.88,134.68,134.77,33599.0,127.5608,127.6649,127.4756,127.5608,33599.0
2017-08-17 15:50:00,134.71,134.71,134.48,134.69,60994.0,127.504,127.504,127.2863,127.485,60994.0
2017-08-17 15:55:00,134.68,134.69,134.43,134.48,95710.0,127.4756,127.485,127.239,127.2863,95710.0
2017-08-18 09:30:00,133.95,134.75,133.93,134.3,87956.0,126.7846,127.5418,126.7657,127.1159,87956.0
2017-08-18 09:35:00,134.26,134.78,134.15,134.41,53692.0,127.078,127.5702,126.9739,127.22,53692.0
2017-08-18 09:40:00,134.42,134.79,134.38,134.48,12838.0,127.2295,127.5797,127.1916,127.2863,12838.0
2017-08-18 09:45:00,134.5,134.84,134.36,134.52,21560.0,127.3052,127.627,127.1727,127.3241,21560.0
2017-08-18 09:50:00,134.62,134.9,134.45,134.48,7364.0,127.4188,127.6838,127.2579,127.2863,7364.0
2017-08-18 09:55:00,134.51,134.7,134.34,134.35,5400.0,127.3147,127.4945,127.1538,127.1632,5400.0
2017-08-18 10:00:00,134.42,134.51,134.15,134.48,15786.0,127.2295,127.3147,126.9739,127.2863,15786.0
2017-08-18 10:05:00,134.39,134.68,134.39,134.67,7082.0,127.2011,127.4756,127.2011,127.4661,7082.0
2017-08-18 10:10:00,134.64,134.65,134.27,134.42,8000.0,127.4377,127.4472,127.0875,127.2295,8000.0
2017-08-18 10:15:00,134.44,134.54,134.04,134.04,11577.0,127.2484,127.3431,126.8698,126.8698,11577.0
2017-08-18 10:20:00,134.01,134.13,133.97,134.11,4950.0,126.8414,126.955,126.8036,126.9361,4950.0
2017-08-18 10:25:00,134.09,134.09,133.95,133.95,6680.0,126.9171,126.9171,126.7846,126.7846,6680.0
2017-08-18 10:30:00,133.97,134.01,133.77,133.99,8699.0,126.8036,126.8414,126.6143,126.8225,8699.0
2017-08-18 10:35:00,134.04,134.18,134.04,134.11,7388.0,126.8698,127.0023,126.8698,126.9361,7388.0
2017-08-18 10:40:00,134.13,134.39,134.13,134.35,6896.0,126.955,127.2011,126.955,127.1632,6896.0
2017-08-18 10:45:00,134.32,134.48,134.2,134.2,8152.0,127.1348,127.2863,127.0213,127.0213,8152.0
2017-08-18 10:50:00,134.29,134.45,134.25,134.44,3296.0,127.1064,127.2579,127.0686,127.2484,3296.0
2017-08-18 10:55:00,134.4,134.54,134.36,134.41,7251.0,127.2106,127.3431,127.1727,127.22,7251.0
2017-08-18 11:00:00,134.43,134.43,134.14,134.29,5811.0,127.239,127.239,126.9645,127.1064,5811.0
2017-08-18 11:05:00,134.25,134.25,133.99,134.1,7543.0,127.0686,127.0686,126.8225,126.9266,7543.0
2017-08-18 11:10:00,134.13,134.14,133.97,134.06,4300.0,126.955,126.9645,126.8036,126.8887,4300.0
2017-08-18 11:15:00,134.11,134.55,134.11,134.52,13916.0,126.9361,127.3525,126.9361,127.3241,13916.0
2017-08-18 11:20:00,134.52,134.54,134.38,134.47,4751.0,127.3241,127.3431,127.1916,127.2768,4751.0
2017-08-18 11:25:00,134.5,134.7,134.5,134.69,4647.0,127.3052,127.4945,127.3052,127.485,4647.0
2017-08-18 11:30:00,134.68,134.68,134.51,134.55,6200.0,127.4756,127.4756,127.3147,127.3525,6200.0
2017-08-18 11:35:00,134.5,134.54,134.42,134.44,3991.0,127.3052,127.3431,127.2295,127.2484,3991.0
2017-08-18 11:40:00,134.46,134.46,134.33,134.4,2212.0,127.2674,127.2674,127.1443,127.2106,2212.0
2017-08-18 11:45:00,134.44,134.48,134.31,134.46,9665.0,127.2484,127.2863,127.1254,127.2674,9665.0
2017-08-18 11:50:00,134.45,134.65,134.44,134.59,9992.0,127.2579,127.4472,127.2484,127.3904,9992.0
2017-08-18 11:55:00,134.61,134.63,134.49,134.49,5162.0,127.4093,127.4283,127.2957,127.2957,5162.0
2017-08-18 12:00:00,134.52,134.52,134.38,134.38,5568.0,127.3241,127.3241,127.1916,127.1916,5568.0
2017-08-18 12:05:00,134.42,134.45,134.37,134.44,7957.0,127.2295,127.2579,127.1822,127.2484,7957.0
2017-08-18 12:10:00,134.43,134.47,134.38,134.39,6633.0,127.239,127.2768,127.1916,127.2011,6633.0
2017-08-18 12:15:00,134.41,134.48,134.38,134.48,2000.0,127.22,127.2863,127.1916,127.2863,2000.0
2017-08-18 12:20:00,134.47,134.53,134.39,134.41,3942.0,127.2768,127.3336,127.2011,127.22,3942.0
2017-08-18 12:25:00,134.4,134.6,134.4,134.58,9817.0,127.2106,127.3999,127.2106,127.3809,9817.0
2017-08-18 12:30:00,134.58,134.61,134.38,134.54,15140.0,127.3809,127.4093,127.1916,127.3431,15140.0
2017-08-18 12:35:00,134.52,134.57,134.45,134.55,6609.0,127.3241,127.3715,127.2579,127.3525,6609.0
2017-08-18 12:40:00,134.64,134.77,134.52,134.56,17450.0,127.4377,127.5608,127.3241,127.362,17450.0
2017-08-18 12:45:00,134.57,134.6,134.38,134.5,12436.0,127.3715,127.3999,127.1916,127.3052,12436.0
2017-08-18 12:50:00,134.45,134.64,134.45,134.64,5200.0,127.2579,127.4377,127.2579,127.4377,5200.0
2017-08-18 12:55:00,134.63,134.73,134.59,134.7,6209.0,127.4283,127.5229,127.3904,127.4945,6209.0
2017-08-18 13:00:00,134.74,134.77,134.62,134.62,5950.0,127.5324,127.5608,127.4188,127.4188,5950.0
2017-08-18 13:05:00,134.65,134.91,134.65,134.87,5700.0,127.4472,127.6933,127.4472,127.6554,5700.0
2017-08-18 13:10:00,134.88,134.93,134.84,134.88,9627.0,127.6649,127.7122,127.627,127.6649,9627.0
2017-08-18 13:15:00,134.89,134.98,134.83,134.85,6736.0,127.6743,127.7595,127.6176,127.6365,6736.0
2017-08-18 13:20:00,134.86,134.91,134.82,134.89,3500.0,127.646,127.6933,127.6081,127.6743,3500.0
2017-08-18 13:25:00,134.95,135.08,134.95,135.08,9594.0,127.7311,127.8542,127.7311,127.8542,9594.0
2017-08-18 13:30:00,135.08,135.09,134.98,134.99,9200.0,127.8542,127.8637,127.7595,127.769,9200.0
2017-08-18 13:35:00,134.98,134.99,134.79,134.79,4600.0,127.7595,127.769,127.5797,127.5797,4600.0
2017-08-18 13:40:00,134.78,134.81,134.67,134.68,3131.0,127.5702,127.5986,127.4661,127.4756,3131.0
2017-08-18 13:45:00,134.74,134.77,134.65,134.65,5604.0,127.5324,127.5608,127.4472,127.4472,5604.0
2017-08-18 13:50:00,134.68,134.71,134.62,134.71,4629.0,127.4756,127.504,127.4188,127.504,4629.0
2017-08-18 13:55:00,134.71,134.76,134.55,134.55,7242.0,127.504,127.5513,127.3525,127.3525,7242.0
2017-08-18 14:00:00,134.56,134.64,134.5,134.61,7986.0,127.362,127.4377,127.3052,127.4093,7986.0
2017-08-18 14:05:00,134.63,134.72,134.56,134.66,13484.0,127.4283,127.5134,127.362,127.4567,13484.0
2017-08-18 14:10:00,134.69,134.78,134.68,134.74,8735.0,127.485,127.5702,127.4756,127.5324,8735.0
2017-08-18 14:15:00,134.75,134.76,134.39,134.43,13609.0,127.5418,127.5513,127.2011,127.239,13609.0
2017-08-18 14:20:00,134.43,134.49,134.38,134.4,11000.0,127.239,127.2957,127.1916,127.2106,11000.0
2017-08-18 14:25:00,134.41,134.48,134.35,134.4,14618.0,127.22,127.2863,127.1632,127.2106,14618.0
2017-08-18 14:30:00,134.45,134.49,134.4,134.42,10748.0,127.2579,127.2957,127.2106,127.2295,10748.0
2017-08-18 14:35:00,134.45,134.6,134.41,134.5,14071.0,127.2579,127.3999,127.22,127.3052,14071.0
2017-08-18 14:40:00,134.49,134.54,134.44,134.49,11689.0,127.2957,127.3431,127.2484,127.2957,11689.0
2017-08-18 14:45:00,134.49,134.52,134.39,134.44,7632.0,127.2957,127.3241,127.2011,127.2484,7632.0
2017-08-18 14:50:00,134.44,134.49,134.38,134.39,10094.0,127.2484,127.2957,127.1916,127.2011,10094.0
2017-08-18 14:55:00,134.42,134.43,134.35,134.37,8536.0,127.2295,127.239,127.1632,127.1822,8536.0
2017-08-18 15:00:00,134.34,134.37,134.31,134.35,13220.0,127.1538,127.1822,127.1254,127.1632,13220.0
2017-08-18 15:05:00,134.36,134.52,134.35,134.48,16432.0,127.1727,127.3241,127.1632,127.2863,16432.0
2017-08-18 15:10:00,134.48,134.49,134.36,134.38,11377.0,127.2863,127.2957,127.1727,127.1916,11377.0
2017-08-18 15:15:00,134.38,134.39,134.16,134.16,12100.0,127.1916,127.2011,126.9834,126.9834,12100.0
2017-08-18 15:20:00,134.16,134.22,134.04,134.1,34426.0,126.9834,127.0402,126.8698,126.9266,34426.0
2017-08-18 15:25:00,134.11,134.33,134.1,134.33,19050.0,126.9361,127.1443,126.9266,127.1443,19050.0
2017-08-18 15:30:00,134.33,134.35,134.2,134.21,19504.0,127.1443,127.1632,127.0213,127.0307,19504.0
2017-08-18 15:35:00,134.2,134.48,134.2,134.38,18438.0,127.0213,127.2863,127.0213,127.1916,18438.0
2017-08-18 15:40:00,134.39,134.49,134.37,134.49,20963.0,127.2011,127.2957,127.1822,127.2957,20963.0
2017-08-18 15:45:00,134.49,134.49,134.35,134.35,17308.0,127.2957,127.2957,127.1632,127.1632,17308.0
2017-08-18 15:50:00,134.34,134.39,134.19,134.24,28008.0,127.1538,127.2011,127.0118,127.0591,28008.0
2017-08-18 15:55:00,134.22,134.23,134.06,134.11,57055.0,127.0402,127.0497,126.8887,126.9361,57055.0
2017-08-21 09:30:00,134.48,135.31,134.12,134.37,27094.0,127.2863,128.0719,126.9455,127.1822,27094.0
2017-08-21 09:35:00,134.48,134.48,134.1,134.18,11386.0,127.2863,127.2863,126.9266,127.0023,11386.0
2017-08-21 09:40:00,134.28,134.45,134.28,134.41,11000.0,127.097,127.2579,127.097,127.22,11000.0
2017-08-21 09:45:00,134.4,134.7,134.25,134.7,15782.0,127.2106,127.4945,127.0686,127.4945,15782.0
2017-08-21 09:50:00,134.66,135.12,134.24,134.33,30606.0,127.4567,127.892,127.0591,127.1443,30606.0
2017-08-21 09:55:00,134.28,134.37,134.19,134.21,16040.0,127.097,127.1822,127.0118,127.0307,16040.0
2017-08-21 10:00:00,134.2,134.27,133.98,134.09,15219.0,127.0213,127.0875,126.813,126.9171,15219.0
2017-08-21 10:05:00,134.14,134.33,134.07,134.33,8254.0,126.9645,127.1443,126.8982,127.1443,8254.0
2017-08-21 10:10:00,134.31,134.38,134.21,134.32,5550.0,127.1254,127.1916,127.0307,127.1348,5550.0
2017-08-21 10:15:00,134.21,134.35,134.11,134.29,12000.0,127.0307,127.1632,126.9361,127.1064,12000.0
2017-08-21 10:20:00,134.29,134.29,134.13,134.17,9555.0,127.1064,127.1064,126.955,126.9929,9555.0
2017-08-21 10:25:00,134.21,134.42,134.16,134.2,8580.0,127.0307,127.2295,126.9834,127.0213,8580.0
2017-08-21 10:30:00,134.2,134.31,134.04,134.05,14864.0,127.0213,127.1254,126.8698,126.8793,14864.0
2017-08-21 10:35:00,134.06,134.23,133.99,134.02,13040.0,126.8887,127.0497,126.8225,126.8509,13040.0
2017-08-21 10:40:00,134.0,134.35,134.0,134.21,14418.0,126.832,127.1632,126.832,127.0307,14418.0
2017-08-21 10:45:00,134.2,134.3,134.1,134.12,11549.0,127.0213,127.1159,126.9266,126.9455,11549.0
2017-08-21 10:50:00,134.12,134.22,134.07,134.18,42031.0,126.9455,127.0402,126.8982,127.0023,42031.0
2017-08-21 10:55:00,134.2,134.36,134.16,134.32,10845.0,127.0213,127.1727,126.9834,127.1348,10845.0
2017-08-21 11:00:00,134.38,134.38,134.26,134.34,10215.0,127.1916,127.1916,127.078,127.1538,10215.0
2017-08-21 11:05:00,134.35,134.4,134.29,134.39,19721.0,127.1632,127.2106,127.1064,127.2011,19721.0
2017-08-21 11:10:00,134.39,134.78,134.38,134.77,16784.0,127.2011,127.5702,127.1916,127.5608,16784.0
2017-08-21 11:15:00,134.71,134.92,134.71,134.89,7225.0,127.504,127.7027,127.504,127.6743,7225.0
2017-08-21 11:20:00,134.88,135.05,134.88,134.98,56706.0,127.6649,127.8258,127.6649,127.7595,56706.0
2017-08-21 11:25:00,134.97,134.99,134.83,134.95,11521.0,127.7501,127.769,127.6176,127.7311,11521.0
2017-08-21 11:30:00,134.96,135.17,134.93,135.13,17516.0,127.7406,127.9394,127.7122,127.9015,17516.0
2017-08-21 11:35:00,135.11,135.14,135.08,135.14,8500.0,127.8826,127.911,127.8542,127.911,8500.0
2017-08-21 11:40:00,135.16,135.44,135.15,135.43,7507.0,127.9299,128.1949,127.9204,128.1855,7507.0
2017-08-21 11:45:00,135.4,135.47,135.4,135.45,16075.0,128.1571,128.2233,128.1571,128.2044,16075.0
2017-08-21 11:50:00,135.45,135.45,135.33,135.4,7200.0,128.2044,128.2044,128.0908,128.1571,7200.0
2017-08-21 11:55:00,135.4,135.47,135.36,135.47,4800.0,128.1571,128.2233,128.1192,128.2233,4800.0
2017-08-21 12:00:00,135.47,135.63,135.47,135.61,14583.0,128.2233,128.3748,128.2233,128.3558,14583.0
2017-08-21 12:05:00,135.61,135.61,135.28,135.32,14294.0,128.3558,128.3558,128.0435,128.0813,14294.0
2017-08-21 12:10:00,135.34,135.41,135.32,135.36,3000.0,128.1003,128.1665,128.0813,128.1192,3000.0
2017-08-21 12:15:00,135.38,135.45,135.36,135.44,11310.0,128.1381,128.2044,128.1192,128.1949,11310.0
2017-08-21 12:20:00,135.44,135.62,135.44,135.62,6907.0,128.1949,128.3653,128.1949,128.3653,6907.0
2017-08-21 12:25:00,135.61,135.76,135.58,135.58,6920.0,128.3558,128.4978,128.3274,128.3274,6920.0
2017-08-21 12:30:00,135.58,135.58,135.46,135.46,4996.0,128.3274,128.3274,128.2139,128.2139,4996.0
2017-08-21 12:35:00,135.46,135.58,135.44,135.52,7468.0,128.2139,128.3274,128.1949,128.2706,7468.0
2017-08-21 12:40:00,135.55,135.69,135.55,135.66,8935.0,128.299,128.4316,128.299,128.4032,8935.0
2017-08-21 12:45:00,135.66,135.92,135.65,135.88,22407.0,128.4032,128.6493,128.3937,128.6114,22407.0
2017-08-21 12:50:00,135.91,135.91,135.81,135.81,9459.0,128.6398,128.6398,128.5451,128.5451,9459.0
2017-08-21 12:55:00,135.81,136.08,135.81,136.07,9415.0,128.5451,128.8007,128.5451,128.7912,9415.0
2017-08-21 13:00:00,136.03,136.05,135.92,135.93,12869.0,128.7534,128.7723,128.6493,128.6587,12869.0
2017-08-21 13:05:00,135.95,135.95,135.76,135.76,6063.0,128.6776,128.6776,128.4978,128.4978,6063.0
2017-08-21 13:10:00,135.75,135.78,135.68,135.68,9798.0,128.4883,128.5167,128.4221,128.4221,9798.0
2017-08-21 13:15:00,135.68,135.77,135.64,135.77,4600.0,128.4221,128.5073,128.3842,128.5073,4600.0
2017-08-21 13:20:00,135.76,135.76,135.7,135.72,4800.0,128.4978,128.4978,128.441,128.4599,4800.0
2017-08-21 13:25:00,135.72,135.73,135.69,135.72,9424.0,128.4599,128.4694,128.4316,128.4599,9424.0
2017-08-21 13:30:00,135.74,135.8,135.73,135.74,3290.0,128.4789,128.5357,128.4694,128.4789,3290.0
2017-08-21 13:35:00,135.76,135.76,135.67,135.69,10200.0,128.4978,128.4978,128.4126,128.4316,10200.0
2017-08-21 13:40:00,135.71,135.74,135.69,135.71,7242.0,128.4505,128.4789,128.4316,128.4505,7242.0
2017-08-21 13:45:00,135.7,135.83,135.7,135.8,7683.0,128.441,128.5641,128.441,128.5357,7683.0
2017-08-21 13:50:00,135.8,135.87,135.77,135.86,12085.0,128.5357,128.6019,128.5073,128.5925,12085.0
2017-08-21 13:55:00,135.84,135.84,135.79,135.79,6100.0,128.5735,128.5735,128.5262,128.5262,6100.0
2017-08-21 14:00:00,135.81,135.81,135.71,135.71,13438.0,128.5451,128.5451,128.4505,128.4505,13438.0
2017-08-21 14:05:00,135.71,135.71,135.62,135.65,9251.0,128.4505,128.4505,128.3653,128.3937,9251.0
2017-08-21 14:10:00,135.63,135.72,135.61,135.72,8827.0,128.3748,128.4599,128.3558,128.4599,8827.0
2017-08-21 14:15:00,135.72,135.73,135.59,135.64,12260.0,128.4599,128.4694,128.3369,128.3842,12260.0
2017-08-21 14:20:00,135.63,135.66,135.58,135.66,7192.0,128.3748,128.4032,128.3274,128.4032,7192.0
2017-08-21 14:25:00,135.68,135.74,135.66,135.66,9714.0,128.4221,128.4789,128.4032,128.4032,9714.0
2017-08-21 14:30:00,135.68,135.7,135.41,135.41,17388.0,128.4221,128.441,128.1665,128.1665,17388.0
2017-08-21 14:35:00,135.4,135.6,135.36,135.46,19560.0,128.1571,128.3464,128.1192,128.2139,19560.0
2017-08-21 14:40:00,135.46,135.54,135.43,135.53,15009.0,128.2139,128.2896,128.1855,128.2801,15009.0
2017-08-21 14:45:00,135.53,135.63,135.53,135.63,8310.0,128.2801,128.3748,128.2801,128.3748,8310.0
2017-08-21 14:50:00,135.63,135.65,135.6,135.62,16790.0,128.3748,128.3937,128.3464,128.3653,16790.0
2017-08-21 14:55:00,135.63,135.72,135.47,135.52,20620.0,128.3748,128.4599,128.2233,128.2706,20620.0
2017-08-21 15:00:00,135.53,135.53,135.44,135.44,11994.0,128.2801,128.2801,128.1949,128.1949,11994.0
2017-08-21 15:05:00,135.44,135.44,135.35,135.38,9689.0,128.1949,128.1949,128.1097,128.1381,9689.0
2017-08-21 15:10:00,135.38,135.41,135.23,135.28,14000.0,128.1381,128.1665,127.9962,128.0435,14000.0
2017-08-21 15:15:00,135.28,135.3,135.23,135.25,12946.0,128.0435,128.0624,127.9962,128.0151,12946.0
2017-08-21 15:20:00,135.3,135.45,135.28,135.42,13048.0,128.0624,128.2044,128.0435,128.176,13048.0
2017-08-21 15:25:00,135.43,135.57,135.42,135.55,18483.0,128.1855,128.318,128.176,128.299,18483.0
2017-08-21 15:30:00,135.54,135.57,135.53,135.57,17170.0,128.2896,128.318,128.2801,128.318,17170.0
2017-08-21 15:35:00,135.57,135.62,135.56,135.59,18779.0,128.318,128.3653,128.3085,128.3369,18779.0
2017-08-21 15:40:00,135.61,135.71,135.6,135.71,41149.0,128.3558,128.4505,128.3464,128.4505,41149.0
2017-08-21 15:45:00,135.7,135.73,135.67,135.72,45341.0,128.441,128.4694,128.4126,128.4599,45341.0
2017-08-21 15:50:00,135.73,136.06,135.72,136.06,47551.0,128.4694,128.7818,128.4599,128.7818,47551.0
2017-08-21 15:55:00,136.05,136.05,135.9,135.9,108093.0,128.7723,128.7723,128.6303,128.6303,108093.0
2017-08-22 09:30:00,136.14,136.18,135.75,135.78,24330.0,128.8575,128.8953,128.4883,128.5167,24330.0
2017-08-22 09:35:00,135.69,135.82,135.58,135.65,9623.0,128.4316,128.5546,128.3274,128.3937,9623.0
2017-08-22 09:40:00,135.62,136.13,135.58,136.01,23362.0,128.3653,128.848,128.3274,128.7344,23362.0
2017-08-22 09:45:00,136.01,136.27,135.92,136.22,17436.0,128.7344,128.9805,128.6493,128.9332,17436.0
2017-08-22 09:50:00,136.25,136.31,136.06,136.13,10165.0,128.9616,129.0184,128.7818,128.848,10165.0
2017-08-22 09:55:00,136.14,136.25,136.09,136.11,10653.0,128.8575,128.9616,128.8102,128.8291,10653.0
2017-08-22 10:00:00,136.12,136.46,136.07,136.45,11469.0,128.8386,129.1604,128.7912,129.1509,11469.0
2017-08-22 10:05:00,136.45,136.45,136.32,136.45,11906.0,129.1509,129.1509,129.0279,129.1509,11906.0
2017-08-22 10:10:00,136.45,136.5,136.33,136.34,12360.0,129.1509,129.1982,129.0373,129.0468,12360.0
2017-08-22 10:15:00,136.38,136.43,136.33,136.36,10033.0,129.0846,129.132,129.0373,129.0657,10033.0
2017-08-22 10:20:00,136.39,136.61,136.38,136.53,10896.0,129.0941,129.3023,129.0846,129.2266,10896.0
2017-08-22 10:25:00,136.54,136.67,136.47,136.64,10792.0,129.2361,129.3591,129.1698,129.3307,10792.0
2017-08-22 10:30:00,136.64,136.7,136.62,136.69,14802.0,129.3307,129.3875,129.3118,129.3781,14802.0
2017-08-22 10:35:00,136.67,136.93,136.59,136.92,17801.0,129.3591,129.6052,129.2834,129.5958,17801.0
2017-08-22 10:40:00,136.9,136.92,136.78,136.81,13434.0,129.5768,129.5958,129.4632,129.4916,13434.0
2017-08-22 10:45:00,136.82,136.89,136.8,136.84,8115.0,129.5011,129.5674,129.4822,129.52,8115.0
2017-08-22 10:50:00,136.84,137.23,136.82,137.08,20834.0,129.52,129.8892,129.5011,129.7472,20834.0
2017-08-22 10:55:00,137.06,137.06,136.94,137.02,8390.0,129.7283,129.7283,129.6147,129.6904,8390.0
2017-08-22 11:00:00,137.03,137.12,137.02,137.11,8971.0,129.6999,129.7851,129.6904,129.7756,8971.0
2017-08-22 11:05:00,137.1,137.23,137.1,137.2,7335.0,129.7661,129.8892,129.7661,129.8608,7335.0
2017-08-22 11:10:00,137.2,137.26,137.06,137.26,11689.0,129.8608,129.9176,129.7283,129.9176,11689.0
2017-08-22 11:15:00,137.26,137.26,137.1,137.21,10700.0,129.9176,129.9176,129.7661,129.8702,10700.0
2017-08-22 11:20:00,137.21,137.5,137.21,137.5,12570.0,129.8702,130.1447,129.8702,130.1447,12570.0
2017-08-22 11:25:00,137.5,137.5,137.26,137.3,13044.0,130.1447,130.1447,129.9176,129.9554,13044.0
2017-08-22 11:30:00,137.3,137.42,137.27,137.32,14919.0,129.9554,130.069,129.927,129.9744,14919.0
2017-08-22 11:35:00,137.36,137.67,137.36,137.67,14809.0,130.0122,130.3056,130.0122,130.3056,14809.0
2017-08-22 11:40:00,137.67,137.69,137.43,137.44,13123.0,130.3056,130.3246,130.0785,130.0879,13123.0
2017-08-22 11:45:00,137.44,137.49,137.33,137.37,18251.0,130.0879,130.1353,129.9838,130.0217,18251.0
2017-08-22 11:50:00,137.34,137.39,137.22,137.22,9603.0,129.9933,130.0406,129.8797,129.8797,9603.0
2017-08-22 11:55:00,137.22,137.31,137.21,137.27,13207.0,129.8797,129.9649,129.8702,129.927,13207.0
2017-08-22 12:00:00,137.26,137.43,137.25,137.36,14262.0,129.9176,130.0785,129.9081,130.0122,14262.0
2017-08-22 12:05:00,137.36,137.51,137.3,137.48,22197.0,130.0122,130.1542,129.9554,130.1258,22197.0
2017-08-22 12:10:00,137.51,137.52,137.35,137.35,16141.0,130.1542,130.1637,130.0028,130.0028,16141.0
2017-08-22 12:15:00,137.38,137.4,137.36,137.37,6145.0,130.0312,130.0501,130.0122,130.0217,6145.0
2017-08-22 12:20:00,137.37,137.38,137.33,137.33,10114.0,130.0217,130.0312,129.9838,129.9838,10114.0
2017-08-22 12:25:00,137.33,137.39,137.3,137.37,9224.0,129.9838,130.0406,129.9554,130.0217,9224.0
2017-08-22 12:30:00,137.39,137.53,137.39,137.46,12427.0,130.0406,130.1731,130.0406,130.1069,12427.0
2017-08-22 12:35:00,137.46,137.49,137.36,137.36,7961.0,130.1069,130.1353,130.0122,130.0122,7961.0
2017-08-22 12:40:00,137.37,137.51,137.36,137.5,14140.0,130.0217,130.1542,130.0122,130.1447,14140.0
2017-08-22 12:45:00,137.49,137.52,137.37,137.46,17768.0,130.1353,130.1637,130.0217,130.1069,17768.0
2017-08-22 12:50:00,137.45,137.56,137.42,137.55,17611.0,130.0974,130.2015,130.069,130.1921,17611.0
2017-08-22 12:55:00,137.5,137.63,137.47,137.63,7388.0,130.1447,130.2678,130.1163,130.2678,7388.0
2017-08-22 13:00:00,137.59,137.8,137.59,137.79,6457.0,130.2299,130.4287,130.2299,130.4192,6457.0
2017-08-22 13:05:00,137.79,137.81,137.63,137.64,13158.0,130.4192,130.4381,130.2678,130.2772,13158.0
2017-08-22 13:10:00,137.65,137.72,137.61,137.72,6902.0,130.2867,130.353,130.2488,130.353,6902.0
2017-08-22 13:15:00,137.72,137.85,137.57,137.81,12218.0,130.353,130.476,130.211,130.4381,12218.0
2017-08-22 13:20:00,137.86,137.97,137.8,137.8,16676.0,130.4855,130.5896,130.4287,130.4287,16676.0
2017-08-22 13:25:00,137.77,137.85,137.71,137.79,10700.0,130.4003,130.476,130.3435,130.4192,10700.0
2017-08-22 13:30:00,137.79,137.86,137.78,137.83,12798.0,130.4192,130.4855,130.4098,130.4571,12798.0
2017-08-22 13:35:00,137.84,137.84,137.67,137.67,8871.0,130.4665,130.4665,130.3056,130.3056,8871.0
2017-08-22 13:40:00,137.67,137.67,137.55,137.56,10854.0,130.3056,130.3056,130.1921,130.2015,10854.0
2017-08-22 13:45:00,137.56,137.56,137.44,137.49,6510.0,130.2015,130.2015,130.0879,130.1353,6510.0
2017-08-22 13:50:00,137.49,137.51,137.41,137.45,22031.0,130.1353,130.1542,130.0595,130.0974,22031.0
2017-08-22 13:55:00,137.45,137.46,137.31,137.44,12140.0,130.0974,130.1069,129.9649,130.0879,12140.0
2017-08-22 14:00:00,137.46,137.47,137.38,137.39,14174.0,130.1069,130.1163,130.0312,130.0406,14174.0
2017-08-22 14:05:00,137.39,137.48,137.39,137.41,9469.0,130.0406,130.1258,130.0406,130.0595,9469.0
2017-08-22 14:10:00,137.41,137.68,137.4,137.62,17943.0,130.0595,130.3151,130.0501,130.2583,17943.0
2017-08-22 14:15:00,137.64,137.72,137.52,137.71,14659.0,130.2772,130.353,130.1637,130.3435,14659.0
2017-08-22 14:20:00,137.73,137.73,137.5,137.5,15892.0,130.3624,130.3624,130.1447,130.1447,15892.0
2017-08-22 14:25:00,137.5,137.64,137.43,137.64,15422.0,130.1447,130.2772,130.0785,130.2772,15422.0
2017-08-22 14:30:00,137.64,137.79,137.62,137.73,35096.0,130.2772,130.4192,130.2583,130.3624,35096.0
2017-08-22 14:35:00,137.74,137.77,137.7,137.75,11463.0,130.3719,130.4003,130.334,130.3814,11463.0
2017-08-22 14:40:00,137.73,137.73,137.59,137.71,13872.0,130.3624,130.3624,130.2299,130.3435,13872.0
2017-08-22 14:45:00,137.71,137.71,137.4,137.53,20493.0,130.3435,130.3435,130.0501,130.1731,20493.0
2017-08-22 14:50:00,137.51,137.56,137.45,137.49,11750.0,130.1542,130.2015,130.0974,130.1353,11750.0
2017-08-22 14:55:00,137.49,137.5,137.36,137.5,13785.0,130.1353,130.1447,130.0122,130.1447,13785.0
2017-08-22 15:00:00,137.5,137.5,137.37,137.4,22438.0,130.1447,130.1447,130.0217,130.0501,22438.0
2017-08-22 15:05:00,137.4,137.41,137.34,137.41,31649.0,130.0501,130.0595,129.9933,130.0595,31649.0
2017-08-22 15:10:00,137.38,137.43,137.34,137.37,28891.0,130.0312,130.0785,129.9933,130.0217,28891.0
2017-08-22 15:15:00,137.39,137.44,137.37,137.4,26434.0,130.0406,130.0879,130.0217,130.0501,26434.0
2017-08-22 15:20:00,137.4,137.52,137.4,137.4,26849.0,130.0501,130.1637,130.0501,130.0501,26849.0
2017-08-22 15:25:00,137.37,137.43,137.33,137.38,19306.0,130.0217,130.0785,129.9838,130.0312,19306.0
2017-08-22 15:30:00,137.38,137.69,137.38,137.68,38705.0,130.0312,130.3246,130.0312,130.3151,38705.0
2017-08-22 15:35:00,137.68,138.09,137.66,138.05,60706.0,130.3151,130.7032,130.2962,130.6653,60706.0
2017-08-22 15:40:00,138.03,138.12,137.71,137.73,78031.0,130.6464,130.7316,130.3435,130.3624,78031.0
2017-08-22 15:45:00,137.71,138.24,137.71,138.24,57708.0,130.3435,130.8451,130.3435,130.8451,57708.0
2017-08-22 15:50:00,138.17,138.35,137.92,138.18,148213.0,130.7789,130.9493,130.5423,130.7884,148213.0
2017-08-22 15:55:00,138.2,138.28,137.92,138.15,137502.0,130.8073,130.883,130.5423,130.76,137502.0
2017-08-23 09:30:00,138.24,139.12,135.75,138.99,101126.0,130.8451,131.6781,128.4883,131.555,101126.0
2017-08-23 09:35:00,138.8,139.4,137.59,137.75,64145.0,131.3752,131.9431,130.2299,130.3814,64145.0
2017-08-23 09:40:00,137.71,138.29,137.07,137.58,78069.0,130.3435,130.8925,129.7377,130.2205,78069.0
2017-08-23 09:45:00,137.53,137.96,137.45,137.74,72219.0,130.1731,130.5801,130.0974,130.3719,72219.0
2017-08-23 09:50:00,137.74,138.48,137.71,137.95,49103.0,130.3719,131.0723,130.3435,130.5707,49103.0
2017-08-23 09:55:00,137.94,137.94,137.37,137.83,40407.0,130.5612,130.5612,130.0217,130.4571,40407.0
2017-08-23 10:00:00,137.75,137.97,137.46,137.46,62453.0,130.3814,130.5896,130.1069,130.1069,62453.0
2017-08-23 10:05:00,137.45,137.51,136.44,136.83,60293.0,130.0974,130.1542,129.1414,129.5106,60293.0
2017-08-23 10:10:00,136.78,137.13,136.66,137.13,22734.0,129.4632,129.7945,129.3497,129.7945,22734.0
2017-08-23 10:15:00,137.15,137.89,137.1,137.53,48613.0,129.8135,130.5139,129.7661,130.1731,48613.0
2017-08-23 10:20:00,137.53,137.7,136.98,137.47,51534.0,130.1731,130.334,129.6525,130.1163,51534.0
2017-08-23 10:25:00,137.43,137.43,137.0,137.27,7627.0,130.0785,130.0785,129.6715,129.927,7627.0
2017-08-23 10:30:00,137.17,137.17,136.64,137.04,19226.0,129.8324,129.8324,129.3307,129.7093,19226.0
2017-08-23 10:35:00,137.05,137.13,136.76,137.13,14127.0,129.7188,129.7945,129.4443,129.7945,14127.0
2017-08-23 10:40:00,137.1,137.1,136.47,136.6,13754.0,129.7661,129.7661,129.1698,129.2929,13754.0
2017-08-23 10:45:00,136.61,136.9,136.55,136.65,10911.0,129.3023,129.5768,129.2456,129.3402,10911.0
2017-08-23 10:50:00,136.56,136.56,136.19,136.34,11430.0,129.255,129.255,128.9048,129.0468,11430.0
2017-08-23 10:55:00,136.34,136.34,135.98,136.21,28153.0,129.0468,129.0468,128.706,128.9237,28153.0
2017-08-23 11:00:00,136.21,136.4,136.06,136.18,12737.0,128.9237,129.1036,128.7818,128.8953,12737.0
2017-08-23 11:05:00,136.11,136.17,136.0,136.04,19348.0,128.8291,128.8859,128.725,128.7628,19348.0
2017-08-23 11:10:00,136.01,136.11,135.92,135.94,15200.0,128.7344,128.8291,128.6493,128.6682,15200.0
2017-08-23 11:15:00,135.93,136.03,135.81,136.01,9040.0,128.6587,128.7534,128.5451,128.7344,9040.0
2017-08-23 11:20:00,136.01,136.14,135.95,136.0,19308.0,128.7344,128.8575,128.6776,128.725,19308.0
2017-08-23 11:25:00,135.95,136.11,135.94,136.0,29142.0,128.6776,128.8291,128.6682,128.725,29142.0
2017-08-23 11:30:00,136.0,136.0,135.4,135.54,26296.0,128.725,128.725,128.1571,128.2896,26296.0
2017-08-23 11:35:00,135.46,135.68,135.4,135.48,17050.0,128.2139,128.4221,128.1571,128.2328,17050.0
2017-08-23 11:40:00,135.51,135.61,135.12,135.51,25176.0,128.2612,128.3558,127.892,128.2612,25176.0
2017-08-23 11:45:00,135.49,135.61,135.43,135.49,32863.0,128.2423,128.3558,128.1855,128.2423,32863.0
2017-08-23 11:50:00,135.49,135.88,135.48,135.88,8312.0,128.2423,128.6114,128.2328,128.6114,8312.0
2017-08-23 11:55:00,135.88,135.88,135.62,135.71,10095.0,128.6114,128.6114,128.3653,128.4505,10095.0
2017-08-23 12:00:00,135.71,135.87,135.53,135.59,11500.0,128.4505,128.6019,128.2801,128.3369,11500.0
2017-08-23 12:05:00,135.58,135.68,135.52,135.58,9420.0,128.3274,128.4221,128.2706,128.3274,9420.0
2017-08-23 12:10:00,135.62,135.62,135.4,135.4,5000.0,128.3653,128.3653,128.1571,128.1571,5000.0
2017-08-23 12:15:00,135.44,135.52,135.33,135.34,9066.0,128.1949,128.2706,128.0908,128.1003,9066.0
2017-08-23 12:20:00,135.32,135.33,135.1,135.14,18287.0,128.0813,128.0908,127.8731,127.911,18287.0
2017-08-23 12:25:00,135.11,135.11,134.68,134.92,14358.0,127.8826,127.8826,127.4756,127.7027,14358.0
2017-08-23 12:30:00,134.92,134.99,134.76,134.86,10857.0,127.7027,127.769,127.5513,127.646,10857.0
2017-08-23 12:35:00,134.9,134.9,134.73,134.73,8049.0,127.6838,127.6838,127.5229,127.5229,8049.0
2017-08-23 12:40:00,134.74,134.74,134.5,134.7,10122.0,127.5324,127.5324,127.3052,127.4945,10122.0
2017-08-23 12:45:00,134.7,134.7,134.6,134.69,14459.0,127.4945,127.4945,127.3999,127.485,14459.0
2017-08-23 12:50:00,134.7,134.84,134.7,134.79,9703.0,127.4945,127.627,127.4945,127.5797,9703.0
2017-08-23 12:55:00,134.82,134.85,134.78,134.83,5165.0,127.6081,127.6365,127.5702,127.6176,5165.0
2017-08-23 13:00:00,134.8,134.92,134.79,134.83,23477.0,127.5892,127.7027,127.5797,127.6176,23477.0
2017-08-23 13:05:00,134.81,134.86,134.77,134.83,13158.0,127.5986,127.646,127.5608,127.6176,13158.0
2017-08-23 13:10:00,134.83,134.97,134.8,134.92,12698.0,127.6176,127.7501,127.5892,127.7027,12698.0
2017-08-23 13:15:00,134.92,134.92,134.8,134.82,21664.0,127.7027,127.7027,127.5892,127.6081,21664.0
2017-08-23 13:20:00,134.82,134.96,134.7,134.85,16879.0,127.6081,127.7406,127.4945,127.6365,16879.0
2017-08-23 13:25:00,134.83,134.87,134.82,134.85,17346.0,127.6176,127.6554,127.6081,127.6365,17346.0
2017-08-23 13:30:00,134.83,134.97,134.82,134.86,15500.0,127.6176,127.7501,127.6081,127.646,15500.0
2017-08-23 13:35:00,134.86,134.87,134.65,134.75,23499.0,127.646,127.6554,127.4472,127.5418,23499.0
2017-08-23 13:40:00,134.78,134.78,134.34,134.44,12254.0,127.5702,127.5702,127.1538,127.2484,12254.0
2017-08-23 13:45:00,134.44,134.47,134.16,134.22,16461.0,127.2484,127.2768,126.9834,127.0402,16461.0
2017-08-23 13:50:00,134.21,134.21,133.81,134.05,22000.0,127.0307,127.0307,126.6521,126.8793,22000.0
2017-08-23 13:55:00,134.0,134.05,133.6,133.9,22255.0,126.832,126.8793,126.4534,126.7373,22255.0
2017-08-23 14:00:00,133.91,133.97,133.8,133.91,16516.0,126.7468,126.8036,126.6427,126.7468,16516.0
2017-08-23 14:05:00,133.9,133.9,133.71,133.81,12160.0,126.7373,126.7373,126.5575,126.6521,12160.0
2017-08-23 14:10:00,133.81,134.55,133.78,134.42,25241.0,126.6521,127.3525,126.6237,127.2295,25241.0
2017-08-23 14:15:00,134.44,134.48,134.13,134.32,9079.0,127.2484,127.2863,126.955,127.1348,9079.0
2017-08-23 14:20:00,134.28,134.41,134.23,134.41,8398.0,127.097,127.22,127.0497,127.22,8398.0
2017-08-23 14:25:00,134.43,134.61,134.39,134.56,16890.0,127.239,127.4093,127.2011,127.362,16890.0
2017-08-23 14:30:00,134.6,135.01,134.54,134.96,14063.0,127.3999,127.7879,127.3431,127.7406,14063.0
2017-08-23 14:35:00,135.0,135.22,134.91,135.18,18071.0,127.7785,127.9867,127.6933,127.9488,18071.0
2017-08-23 14:40:00,135.17,135.33,135.17,135.21,16093.0,127.9394,128.0908,127.9394,127.9772,16093.0
2017-08-23 14:45:00,135.21,135.24,135.04,135.24,16650.0,127.9772,128.0056,127.8163,128.0056,16650.0
2017-08-23 14:50:00,135.22,135.45,135.21,135.45,20333.0,127.9867,128.2044,127.9772,128.2044,20333.0
2017-08-23 14:55:00,135.46,135.56,135.28,135.28,21926.0,128.2139,128.3085,128.0435,128.0435,21926.0
2017-08-23 15:00:00,135.28,135.48,135.25,135.34,17460.0,128.0435,128.2328,128.0151,128.1003,17460.0
2017-08-23 15:05:00,135.34,135.42,135.33,135.33,19646.0,128.1003,128.176,128.0908,128.0908,19646.0
2017-08-23 15:10:00,135.33,135.46,135.3,135.44,21828.0,128.0908,128.2139,128.0624,128.1949,21828.0
2017-08-23 15:15:00,135.46,135.58,135.45,135.46,16725.0,128.2139,128.3274,128.2044,128.2139,16725.0
2017-08-23 15:20:00,135.48,135.55,135.45,135.54,12679.0,128.2328,128.299,128.2044,128.2896,12679.0
2017-08-23 15:25:00,135.54,135.77,135.47,135.61,35857.0,128.2896,128.5073,128.2233,128.3558,35857.0
2017-08-23 15:30:00,135.62,135.65,135.43,135.59,37293.0,128.3653,128.3937,128.1855,128.3369,37293.0
2017-08-23 15:35:00,135.59,135.8,135.49,135.78,42054.0,128.3369,128.5357,128.2423,128.5167,42054.0
2017-08-23 15:40:00,135.77,135.84,135.72,135.82,43898.0,128.5073,128.5735,128.4599,128.5546,43898.0
2017-08-23 15:45:00,135.82,135.88,135.75,135.82,70765.0,128.5546,128.6114,128.4883,128.5546,70765.0
2017-08-23 15:50:00,135.8,135.8,135.53,135.6,78990.0,128.5357,128.5357,128.2801,128.3464,78990.0
2017-08-23 15:55:00,135.6,135.62,135.49,135.52,111445.0,128.3464,128.3653,128.2423,128.2706,111445.0
2017-08-24 09:30:00,135.27,135.27,133.71,134.49,54899.0,128.034,128.034,126.5575,127.2957,54899.0
2017-08-24 09:35:00,134.5,134.54,134.14,134.43,35286.0,127.3052,127.3431,126.9645,127.239,35286.0
2017-08-24 09:40:00,134.43,134.91,134.36,134.87,44312.0,127.239,127.6933,127.1727,127.6554,44312.0
2017-08-24 09:45:00,134.87,135.17,134.72,135.1,28024.0,127.6554,127.9394,127.5134,127.8731,28024.0
2017-08-24 09:50:00,135.12,135.17,134.76,134.98,40707.0,127.892,127.9394,127.5513,127.7595,40707.0
2017-08-24 09:55:00,134.96,135.08,134.78,135.05,33322.0,127.7406,127.8542,127.5702,127.8258,33322.0
2017-08-24 10:00:00,135.05,135.27,134.94,135.27,18047.0,127.8258,128.034,127.7217,128.034,18047.0
2017-08-24 10:05:00,135.34,135.45,134.95,135.19,23391.0,128.1003,128.2044,127.7311,127.9583,23391.0
2017-08-24 10:10:00,135.24,135.3,134.91,135.23,15311.0,128.0056,128.0624,127.6933,127.9962,15311.0
2017-08-24 10:15:00,135.3,135.4,135.21,135.28,16353.0,128.0624,128.1571,127.9772,128.0435,16353.0
2017-08-24 10:20:00,135.28,135.47,135.26,135.36,17997.0,128.0435,128.2233,128.0246,128.1192,17997.0
2017-08-24 10:25:00,135.36,135.59,135.35,135.48,15434.0,128.1192,128.3369,128.1097,128.2328,15434.0
2017-08-24 10:30:00,135.47,135.64,135.42,135.61,18077.0,128.2233,128.3842,128.176,128.3558,18077.0
2017-08-24 10:35:00,135.61,135.69,135.41,135.5,16866.0,128.3558,128.4316,128.1665,128.2517,16866.0
2017-08-24 10:40:00,135.51,135.6,135.43,135.55,17418.0,128.2612,128.3464,128.1855,128.299,17418.0
2017-08-24 10:45:00,135.53,135.67,135.49,135.6,12670.0,128.2801,128.4126,128.2423,128.3464,12670.0
2017-08-24 10:50:00,135.57,135.63,135.47,135.58,13275.0,128.318,128.3748,128.2233,128.3274,13275.0
2017-08-24 10:55:00,135.58,135.8,135.58,135.77,20102.0,128.3274,128.5357,128.3274,128.5073,20102.0
2017-08-24 11:00:00,135.75,135.8,135.73,135.8,17449.0,128.4883,128.5357,128.4694,128.5357,17449.0
2017-08-24 11:05:00,135.8,135.8,135.63,135.67,11606.0,128.5357,128.5357,128.3748,128.4126,11606.0
2017-08-24 11:10:00,135.65,135.76,135.56,135.58,29582.0,128.3937,128.4978,128.3085,128.3274,29582.0
2017-08-24 11:15:00,135.57,135.57,135.21,135.36,33442.0,128.318,128.318,127.9772,128.1192,33442.0
2017-08-24 11:20:00,135.34,135.49,135.2,135.42,17312.0,128.1003,128.2423,127.9678,128.176,17312.0
2017-08-24 11:25:00,135.41,135.52,135.33,135.52,25821.0,128.1665,128.2706,128.0908,128.2706,25821.0
2017-08-24 11:30:00,135.52,135.56,135.3,135.43,24097.0,128.2706,128.3085,128.0624,128.1855,24097.0
2017-08-24 11:35:00,135.39,135.56,135.37,135.4,16202.0,128.1476,128.3085,128.1287,128.1571,16202.0
2017-08-24 11:40:00,135.37,135.47,135.3,135.32,9194.0,128.1287,128.2233,128.0624,128.0813,9194.0
2017-08-24 11:45:00,135.33,135.33,135.1,135.12,12841.0,128.0908,128.0908,127.8731,127.892,12841.0
2017-08-24 11:50:00,135.11,135.19,135.01,135.07,14403.0,127.8826,127.9583,127.7879,127.8447,14403.0
2017-08-24 11:55:00,135.08,135.33,135.01,135.33,21333.0,127.8542,128.0908,127.7879,128.0908,21333.0
2017-08-24 12:00:00,135.34,135.39,135.21,135.24,18143.0,128.1003,128.1476,127.9772,128.0056,18143.0
2017-08-24 12:05:00,135.26,135.34,135.22,135.32,19393.0,128.0246,128.1003,127.9867,128.0813,19393.0
2017-08-24 12:10:00,135.32,135.4,135.21,135.25,11071.0,128.0813,128.1571,127.9772,128.0151,11071.0
2017-08-24 12:15:00,135.25,135.32,135.22,135.24,17375.0,128.0151,128.0813,127.9867,128.0056,17375.0
2017-08-24 12:20:00,135.21,135.34,135.2,135.34,5200.0,127.9772,128.1003,127.9678,128.1003,5200.0
2017-08-24 12:25:00,135.31,135.36,135.27,135.28,7521.0,128.0719,128.1192,128.034,128.0435,7521.0
2017-08-24 12:30:00,135.32,135.36,135.3,135.33,13007.0,128.0813,128.1192,128.0624,128.0908,13007.0
2017-08-24 12:35:00,135.33,135.36,135.24,135.36,10162.0,128.0908,128.1192,128.0056,128.1192,10162.0
2017-08-24 12:40:00,135.33,135.36,135.3,135.3,5117.0,128.0908,128.1192,128.0624,128.0624,5117.0
2017-08-24 12:45:00,135.28,135.29,135.21,135.25,8984.0,128.0435,128.053,127.9772,128.0151,8984.0
2017-08-24 12:50:00,135.25,135.27,135.21,135.23,5857.0,128.0151,128.034,127.9772,127.9962,5857.0
2017-08-24 12:55:00,135.23,135.25,134.98,135.01,30239.0,127.9962,128.0151,127.7595,127.7879,30239.0
2017-08-24 13:00:00,135.02,135.04,134.81,135.02,35305.0,127.7974,127.8163,127.5986,127.7974,35305.0
2017-08-24 13:05:00,135.07,135.13,134.99,135.13,13400.0,127.8447,127.9015,127.769,127.9015,13400.0
2017-08-24 13:10:00,135.14,135.44,135.14,135.41,11563.0,127.911,128.1949,127.911,128.1665,11563.0
2017-08-24 13:15:00,135.43,135.47,135.22,135.3,8695.0,128.1855,128.2233,127.9867,128.0624,8695.0
2017-08-24 13:20:00,135.33,135.36,135.22,135.29,11636.0,128.0908,128.1192,127.9867,128.053,11636.0
2017-08-24 13:25:00,135.3,135.43,135.2,135.41,12970.0,128.0624,128.1855,127.9678,128.1665,12970.0
2017-08-24 13:30:00,135.42,135.44,135.29,135.35,6997.0,128.176,128.1949,128.053,128.1097,6997.0
2017-08-24 13:35:00,135.35,135.35,135.17,135.26,9767.0,128.1097,128.1097,127.9394,128.0246,9767.0
2017-08-24 13:40:00,135.26,135.26,135.14,135.16,7800.0,128.0246,128.0246,127.911,127.9299,7800.0
2017-08-24 13:45:00,135.16,135.21,135.16,135.2,9134.0,127.9299,127.9772,127.9299,127.9678,9134.0
2017-08-24 13:50:00,135.2,135.24,135.17,135.19,17611.0,127.9678,128.0056,127.9394,127.9583,17611.0
2017-08-24 13:55:00,135.19,135.31,135.18,135.29,13807.0,127.9583,128.0719,127.9488,128.053,13807.0
2017-08-24 14:00:00,135.28,135.49,135.28,135.46,10536.0,128.0435,128.2423,128.0435,128.2139,10536.0
2017-08-24 14:05:00,135.45,135.45,135.25,135.26,7848.0,128.2044,128.2044,128.0151,128.0246,7848.0
2017-08-24 14:10:00,135.26,135.26,135.16,135.24,17000.0,128.0246,128.0246,127.9299,128.0056,17000.0
2017-08-24 14:15:00,135.24,135.26,135.17,135.26,14981.0,128.0056,128.0246,127.9394,128.0246,14981.0
2017-08-24 14:20:00,135.27,135.34,135.12,135.24,17225.0,128.034,128.1003,127.892,128.0056,17225.0
2017-08-24 14:25:00,135.25,135.28,135.17,135.27,8042.0,128.0151,128.0435,127.9394,128.034,8042.0
2017-08-24 14:30:00,135.26,135.32,135.22,135.31,8398.0,128.0246,128.0813,127.9867,128.0719,8398.0
2017-08-24 14:35:00,135.32,135.37,135.2,135.2,12589.0,128.0813,128.1287,127.9678,127.9678,12589.0
2017-08-24 14:40:00,135.16,135.22,135.1,135.13,8863.0,127.9299,127.9867,127.8731,127.9015,8863.0
2017-08-24 14:45:00,135.12,135.18,135.11,135.14,12552.0,127.892,127.9488,127.8826,127.911,12552.0
2017-08-24 14:50:00,135.12,135.23,135.12,135.22,15032.0,127.892,127.9962,127.892,127.9867,15032.0
2017-08-24 14:55:00,135.23,135.33,135.18,135.29,12031.0,127.9962,128.0908,127.9488,128.053,12031.0
2017-08-24 15:00:00,135.28,135.28,135.2,135.2,17050.0,128.0435,128.0435,127.9678,127.9678,17050.0
2017-08-24 15:05:00,135.18,135.21,135.1,135.1,14122.0,127.9488,127.9772,127.8731,127.8731,14122.0
2017-08-24 15:10:00,135.09,135.2,135.04,135.17,15525.0,127.8637,127.9678,127.8163,127.9394,15525.0
2017-08-24 15:15:00,135.17,135.34,135.17,135.31,10827.0,127.9394,128.1003,127.9394,128.0719,10827.0
2017-08-24 15:20:00,135.3,135.36,135.21,135.34,12763.0,128.0624,128.1192,127.9772,128.1003,12763.0
2017-08-24 15:25:00,135.34,135.35,135.17,135.17,14820.0,128.1003,128.1097,127.9394,127.9394,14820.0
2017-08-24 15:30:00,135.16,135.27,135.12,135.19,25655.0,127.9299,128.034,127.892,127.9583,25655.0
2017-08-24 15:35:00,135.2,135.28,135.18,135.28,19029.0,127.9678,128.0435,127.9488,128.0435,19029.0
2017-08-24 15:40:00,135.3,135.38,135.08,135.12,27330.0,128.0624,128.1381,127.8542,127.892,27330.0
2017-08-24 15:45:00,135.14,135.23,135.11,135.21,41214.0,127.911,127.9962,127.8826,127.9772,41214.0
2017-08-24 15:50:00,135.21,135.4,135.16,135.38,49923.0,127.9772,128.1571,127.9299,128.1381,49923.0
2017-08-24 15:55:00,135.38,135.39,135.25,135.31,89144.0,128.1381,128.1476,128.0151,128.0719,89144.0
2017-08-25 09:30:00,135.66,136.42,135.66,136.26,43722.0,128.4032,129.1225,128.4032,128.9711,43722.0
2017-08-25 09:35:00,136.35,136.43,136.05,136.4,8020.0,129.0562,129.132,128.7723,129.1036,8020.0
2017-08-25 09:40:00,136.4,136.93,136.4,136.93,8570.0,129.1036,129.6052,129.1036,129.6052,8570.0
2017-08-25 09:45:00,136.97,137.31,136.84,136.97,33454.0,129.6431,129.9649,129.52,129.6431,33454.0
2017-08-25 09:50:00,136.95,137.63,136.95,137.56,24963.0,129.6242,130.2678,129.6242,130.2015,24963.0
2017-08-25 09:55:00,137.56,137.63,137.2,137.4,32729.0,130.2015,130.2678,129.8608,130.0501,32729.0
2017-08-25 10:00:00,137.43,137.79,137.42,137.61,18524.0,130.0785,130.4192,130.069,130.2488,18524.0
2017-08-25 10:05:00,137.56,137.71,137.51,137.57,12321.0,130.2015,130.3435,130.1542,130.211,12321.0
2017-08-25 10:10:00,137.56,137.65,137.35,137.39,10417.0,130.2015,130.2867,130.0028,130.0406,10417.0
2017-08-25 10:15:00,137.42,137.58,137.42,137.53,10572.0,130.069,130.2205,130.069,130.1731,10572.0
2017-08-25 10:20:00,137.57,137.62,137.4,137.42,7026.0,130.211,130.2583,130.0501,130.069,7026.0
2017-08-25 10:25:00,137.42,137.54,137.41,137.48,7922.0,130.069,130.1826,130.0595,130.1258,7922.0
2017-08-25 10:30:00,137.47,137.56,137.37,137.37,12030.0,130.1163,130.2015,130.0217,130.0217,12030.0
2017-08-25 10:35:00,137.38,137.53,137.36,137.44,4438.0,130.0312,130.1731,130.0122,130.0879,4438.0
2017-08-25 10:40:00,137.47,137.47,137.27,137.27,8341.0,130.1163,130.1163,129.927,129.927,8341.0
2017-08-25 10:45:00,137.25,137.32,136.98,136.98,7857.0,129.9081,129.9744,129.6525,129.6525,7857.0
2017-08-25 10:50:00,136.98,137.04,136.97,137.02,3336.0,129.6525,129.7093,129.6431,129.6904,3336.0
2017-08-25 10:55:00,137.0,137.01,136.79,136.79,16194.0,129.6715,129.6809,129.4727,129.4727,16194.0
2017-08-25 11:00:00,136.79,136.85,136.48,136.56,9905.0,129.4727,129.5295,129.1793,129.255,9905.0
2017-08-25 11:05:00,136.57,136.64,136.45,136.63,5159.0,129.2645,129.3307,129.1509,129.3213,5159.0
2017-08-25 11:10:00,136.59,136.59,136.29,136.3,12795.0,129.2834,129.2834,128.9995,129.0089,12795.0
2017-08-25 11:15:00,136.25,136.61,136.2,136.61,10591.0,128.9616,129.3023,128.9143,129.3023,10591.0
2017-08-25 11:20:00,136.62,136.62,136.44,136.48,6094.0,129.3118,129.3118,129.1414,129.1793,6094.0
2017-08-25 11:25:00,136.47,136.59,136.46,136.51,4650.0,129.1698,129.2834,129.1604,129.2077,4650.0
2017-08-25 11:30:00,136.51,136.56,136.18,136.18,11656.0,129.2077,129.255,128.8953,128.8953,11656.0
2017-08-25 11:35:00,136.24,136.49,136.24,136.39,7510.0,128.9521,129.1888,128.9521,129.0941,7510.0
2017-08-25 11:40:00,136.44,136.51,136.42,136.49,5674.0,129.1414,129.2077,129.1225,129.1888,5674.0
2017-08-25 11:45:00,136.49,136.5,136.35,136.35,7726.0,129.1888,129.1982,129.0562,129.0562,7726.0
2017-08-25 11:50:00,136.34,136.39,136.26,136.39,4600.0,129.0468,129.0941,128.9711,129.0941,4600.0
2017-08-25 11:55:00,136.37,136.37,136.26,136.35,13344.0,129.0752,129.0752,128.9711,129.0562,13344.0
2017-08-25 12:00:00,136.33,136.52,136.33,136.52,8792.0,129.0373,129.2172,129.0373,129.2172,8792.0
2017-08-25 12:05:00,136.5,136.53,136.35,136.47,10673.0,129.1982,129.2266,129.0562,129.1698,10673.0
2017-08-25 12:10:00,136.48,136.7,136.48,136.7,12109.0,129.1793,129.3875,129.1793,129.3875,12109.0
2017-08-25 12:15:00,136.68,136.68,136.45,136.62,12141.0,129.3686,129.3686,129.1509,129.3118,12141.0
2017-08-25 12:20:00,136.59,136.69,136.55,136.68,7803.0,129.2834,129.3781,129.2456,129.3686,7803.0
2017-08-25 12:25:00,136.65,136.77,136.62,136.77,9325.0,129.3402,129.4538,129.3118,129.4538,9325.0
2017-08-25 12:30:00,136.78,136.81,136.72,136.74,4979.0,129.4632,129.4916,129.4065,129.4254,4979.0
2017-08-25 12:35:00,136.77,136.84,136.64,136.72,5390.0,129.4538,129.52,129.3307,129.4065,5390.0
2017-08-25 12:40:00,136.74,136.79,136.69,136.75,5500.0,129.4254,129.4727,129.3781,129.4349,5500.0
2017-08-25 12:45:00,136.75,136.75,136.62,136.62,9300.0,129.4349,129.4349,129.3118,129.3118,9300.0
2017-08-25 12:50:00,136.64,136.74,136.63,136.71,5308.0,129.3307,129.4254,129.3213,129.397,5308.0
2017-08-25 12:55:00,136.73,136.8,136.68,136.76,9120.0,129.4159,129.4822,129.3686,129.4443,9120.0
2017-08-25 13:00:00,136.79,136.88,136.77,136.88,2300.0,129.4727,129.5579,129.4538,129.5579,2300.0
2017-08-25 13:05:00,136.88,137.0,136.87,136.97,7200.0,129.5579,129.6715,129.5484,129.6431,7200.0
2017-08-25 13:10:00,136.94,137.0,136.89,136.92,5400.0,129.6147,129.6715,129.5674,129.5958,5400.0
2017-08-25 13:15:00,136.92,136.98,136.87,136.87,7088.0,129.5958,129.6525,129.5484,129.5484,7088.0
2017-08-25 13:20:00,136.87,136.91,136.82,136.91,8536.0,129.5484,129.5863,129.5011,129.5863,8536.0
2017-08-25 13:25:00,136.89,136.9,136.81,136.84,5730.0,129.5674,129.5768,129.4916,129.52,5730.0
2017-08-25 13:30:00,136.85,136.89,136.84,136.85,7690.0,129.5295,129.5674,129.52,129.5295,7690.0
2017-08-25 13:35:00,136.85,136.92,136.85,136.89,9431.0,129.5295,129.5958,129.5295,129.5674,9431.0
2017-08-25 13:40:00,136.89,136.92,136.88,136.92,8721.0,129.5674,129.5958,129.5579,129.5958,8721.0
2017-08-25 13:45:00,136.9,136.9,136.58,136.59,14029.0,129.5768,129.5768,129.2739,129.2834,14029.0
2017-08-25 13:50:00,136.59,136.72,136.59,136.72,21836.0,129.2834,129.4065,129.2834,129.4065,21836.0
2017-08-25 13:55:00,136.7,136.78,136.64,136.78,10327.0,129.3875,129.4632,129.3307,129.4632,10327.0
2017-08-25 14:00:00,136.78,136.84,136.76,136.81,7478.0,129.4632,129.52,129.4443,129.4916,7478.0
2017-08-25 14:05:00,136.8,136.87,136.78,136.87,7609.0,129.4822,129.5484,129.4632,129.5484,7609.0
2017-08-25 14:10:00,136.86,136.94,136.86,136.91,8082.0,129.539,129.6147,129.539,129.5863,8082.0
2017-08-25 14:15:00,136.92,136.97,136.92,136.97,9436.0,129.5958,129.6431,129.5958,129.6431,9436.0
2017-08-25 14:20:00,136.97,137.16,136.96,137.12,45518.0,129.6431,129.8229,129.6336,129.7851,45518.0
2017-08-25 14:25:00,137.09,137.12,136.96,137.09,34570.0,129.7567,129.7851,129.6336,129.7567,34570.0
2017-08-25 14:30:00,137.09,137.19,136.99,137.17,44453.0,129.7567,129.8513,129.662,129.8324,44453.0
2017-08-25 14:35:00,137.16,137.21,137.01,137.08,20259.0,129.8229,129.8702,129.6809,129.7472,20259.0
2017-08-25 14:40:00,137.09,137.14,137.05,137.12,12262.0,129.7567,129.804,129.7188,129.7851,12262.0
2017-08-25 14:45:00,137.11,137.27,137.09,137.2,15960.0,129.7756,129.927,129.7567,129.8608,15960.0
2017-08-25 14:50:00,137.19,137.2,137.08,137.17,14661.0,129.8513,129.8608,129.7472,129.8324,14661.0
2017-08-25 14:55:00,137.17,137.21,137.06,137.08,18417.0,129.8324,129.8702,129.7283,129.7472,18417.0
2017-08-25 15:00:00,137.08,137.16,137.03,137.03,19979.0,129.7472,129.8229,129.6999,129.6999,19979.0
2017-08-25 15:05:00,137.11,137.22,137.02,137.22,12114.0,129.7756,129.8797,129.6904,129.8797,12114.0
2017-08-25 15:10:00,137.23,137.48,137.16,137.4,24630.0,129.8892,130.1258,129.8229,130.0501,24630.0
2017-08-25 15:15:00,137.43,137.61,137.42,137.58,23592.0,130.0785,130.2488,130.069,130.2205,23592.0
2017-08-25 15:20:00,137.58,137.65,137.49,137.52,25552.0,130.2205,130.2867,130.1353,130.1637,25552.0
2017-08-25 15:25:00,137.53,137.59,137.5,137.58,18351.0,130.1731,130.2299,130.1447,130.2205,18351.0
2017-08-25 15:30:00,137.57,137.74,137.56,137.71,18711.0,130.211,130.3719,130.2015,130.3435,18711.0
2017-08-25 15:35:00,137.73,137.74,137.53,137.57,34847.0,130.3624,130.3719,130.1731,130.211,34847.0
2017-08-25 15:40:00,137.56,137.75,137.55,137.59,27999.0,130.2015,130.3814,130.1921,130.2299,27999.0
2017-08-25 15:45:00,137.58,137.71,137.55,137.66,29701.0,130.2205,130.3435,130.1921,130.2962,29701.0
2017-08-25 15:50:00,137.68,137.69,137.43,137.53,37899.0,130.3151,130.3246,130.0785,130.1731,37899.0
2017-08-25 15:55:00,137.52,137.55,137.26,137.35,62038.0,130.1637,130.1921,129.9176,130.0028,62038.0
2017-08-28 09:30:00,137.37,137.37,136.72,136.94,26338.0,130.0217,130.0217,129.4065,129.6147,26338.0
2017-08-28 09:35:00,136.95,137.0,136.85,136.95,4877.0,129.6242,129.6715,129.5295,129.6242,4877.0
2017-08-28 09:40:00,136.95,137.0,136.72,136.86,9750.0,129.6242,129.6715,129.4065,129.539,9750.0
2017-08-28 09:45:00,136.97,137.03,136.65,136.75,12946.0,129.6431,129.6999,129.3402,129.4349,12946.0
2017-08-28 09:50:00,136.74,136.74,136.52,136.63,3878.0,129.4254,129.4254,129.2172,129.3213,3878.0
2017-08-28 09:55:00,136.59,136.69,136.56,136.59,3500.0,129.2834,129.3781,129.255,129.2834,3500.0
2017-08-28 10:00:00,136.59,136.69,136.48,136.69,5723.0,129.2834,129.3781,129.1793,129.3781,5723.0
2017-08-28 10:05:00,136.8,136.99,136.79,136.86,6800.0,129.4822,129.662,129.4727,129.539,6800.0
2017-08-28 10:10:00,136.83,137.17,136.83,137.03,6558.0,129.5106,129.8324,129.5106,129.6999,6558.0
2017-08-28 10:15:00,137.06,137.13,136.96,137.1,13214.0,129.7283,129.7945,129.6336,129.7661,13214.0
2017-08-28 10:20:00,137.17,137.32,137.16,137.3,8832.0,129.8324,129.9744,129.8229,129.9554,8832.0
2017-08-28 10:25:00,137.3,137.34,137.08,137.08,7915.0,129.9554,129.9933,129.7472,129.7472,7915.0
2017-08-28 10:30:00,137.1,137.28,137.09,137.24,4659.0,129.7661,129.9365,129.7567,129.8986,4659.0
2017-08-28 10:35:00,137.25,137.33,137.22,137.32,7149.0,129.9081,129.9838,129.8797,129.9744,7149.0
2017-08-28 10:40:00,137.3,137.42,137.26,137.42,10363.0,129.9554,130.069,129.9176,130.069,10363.0
2017-08-28 10:45:00,137.44,137.61,137.33,137.61,7978.0,130.0879,130.2488,129.9838,130.2488,7978.0
2017-08-28 10:50:00,137.6,137.94,137.58,137.91,22283.0,130.2394,130.5612,130.2205,130.5328,22283.0
2017-08-28 10:55:00,137.93,137.93,137.84,137.85,18111.0,130.5517,130.5517,130.4665,130.476,18111.0
2017-08-28 11:00:00,137.9,137.9,137.79,137.82,20529.0,130.5233,130.5233,130.4192,130.4476,20529.0
2017-08-28 11:05:00,137.84,137.85,137.77,137.85,8910.0,130.4665,130.476,130.4003,130.476,8910.0
2017-08-28 11:10:00,137.84,137.97,137.83,137.9,17587.0,130.4665,130.5896,130.4571,130.5233,17587.0
2017-08-28 11:15:00,137.92,137.94,137.88,137.94,8027.0,130.5423,130.5612,130.5044,130.5612,8027.0
2017-08-28 11:20:00,137.95,138.01,137.88,137.94,14926.0,130.5707,130.6275,130.5044,130.5612,14926.0
2017-08-28 11:25:00,137.94,137.95,137.87,137.94,4720.0,130.5612,130.5707,130.4949,130.5612,4720.0
2017-08-28 11:30:00,137.96,137.97,137.82,137.9,8734.0,130.5801,130.5896,130.4476,130.5233,8734.0
2017-08-28 11:35:00,137.88,137.89,137.82,137.85,6780.0,130.5044,130.5139,130.4476,130.476,6780.0
2017-08-28 11:40:00,137.87,138.17,137.87,138.15,12892.0,130.4949,130.7789,130.4949,130.76,12892.0
2017-08-28 11:45:00,138.15,138.18,138.06,138.06,12600.0,130.76,130.7884,130.6748,130.6748,12600.0
2017-08-28 11:50:00,138.11,138.14,138.01,138.01,6586.0,130.7221,130.7505,130.6275,130.6275,6586.0
2017-08-28 11:55:00,138.05,138.07,137.92,137.96,4464.0,130.6653,130.6842,130.5423,130.5801,4464.0
2017-08-28 12:00:00,137.96,138.02,137.84,137.86,6078.0,130.5801,130.6369,130.4665,130.4855,6078.0
2017-08-28 12:05:00,137.92,137.95,137.77,137.77,7642.0,130.5423,130.5707,130.4003,130.4003,7642.0
2017-08-28 12:10:00,137.77,137.83,137.72,137.77,3848.0,130.4003,130.4571,130.353,130.4003,3848.0
2017-08-28 12:15:00,137.76,137.81,137.72,137.81,14808.0,130.3908,130.4381,130.353,130.4381,14808.0
2017-08-28 12:20:00,137.8,137.8,137.62,137.66,20690.0,130.4287,130.4287,130.2583,130.2962,20690.0
2017-08-28 12:25:00,137.66,137.75,137.59,137.75,21310.0,130.2962,130.3814,130.2299,130.3814,21310.0
2017-08-28 12:30:00,137.72,137.78,137.68,137.76,6897.0,130.353,130.4098,130.3151,130.3908,6897.0
2017-08-28 12:35:00,137.75,137.82,137.75,137.82,2107.0,130.3814,130.4476,130.3814,130.4476,2107.0
2017-08-28 12:40:00,137.8,137.86,137.79,137.84,7247.0,130.4287,130.4855,130.4192,130.4665,7247.0
2017-08-28 12:45:00,137.84,137.86,137.8,137.84,4146.0,130.4665,130.4855,130.4287,130.4665,4146.0
2017-08-28 12:50:00,137.84,137.89,137.84,137.86,4725.0,130.4665,130.5139,130.4665,130.4855,4725.0
2017-08-28 12:55:00,137.86,137.92,137.78,137.78,4202.0,130.4855,130.5423,130.4098,130.4098,4202.0
2017-08-28 13:00:00,137.77,137.77,137.68,137.75,7777.0,130.4003,130.4003,130.3151,130.3814,7777.0
2017-08-28 13:05:00,137.76,137.85,137.76,137.85,5732.0,130.3908,130.476,130.3908,130.476,5732.0
2017-08-28 13:10:00,137.86,137.87,137.79,137.79,7402.0,130.4855,130.4949,130.4192,130.4192,7402.0
2017-08-28 13:15:00,137.75,137.84,137.72,137.84,7412.0,130.3814,130.4665,130.353,130.4665,7412.0
2017-08-28 13:20:00,137.84,137.92,137.81,137.9,5581.0,130.4665,130.5423,130.4381,130.5233,5581.0
2017-08-28 13:25:00,137.86,137.97,137.86,137.97,22588.0,130.4855,130.5896,130.4855,130.5896,22588.0
2017-08-28 13:30:00,137.97,138.05,137.92,138.01,88452.0,130.5896,130.6653,130.5423,130.6275,88452.0
2017-08-28 13:35:00,138.04,138.04,137.96,137.96,7822.0,130.6558,130.6558,130.5801,130.5801,7822.0
2017-08-28 13:40:00,137.97,138.04,137.96,138.0,5050.0,130.5896,130.6558,130.5801,130.618,5050.0
2017-08-28 13:45:00,137.98,138.07,137.97,138.06,5896.0,130.5991,130.6842,130.5896,130.6748,5896.0
2017-08-28 13:50:00,138.06,138.1,138.02,138.02,8768.0,130.6748,130.7126,130.6369,130.6369,8768.0
2017-08-28 13:55:00,138.01,138.08,137.96,138.08,6116.0,130.6275,130.6937,130.5801,130.6937,6116.0
2017-08-28 14:00:00,138.08,138.09,138.04,138.07,6115.0,130.6937,130.7032,130.6558,130.6842,6115.0
2017-08-28 14:05:00,138.08,138.13,138.08,138.11,8375.0,130.6937,130.741,130.6937,130.7221,8375.0
2017-08-28 14:10:00,138.1,138.14,138.07,138.13,39510.0,130.7126,130.7505,130.6842,130.741,39510.0
2017-08-28 14:15:00,138.11,138.11,138.07,138.09,3621.0,130.7221,130.7221,130.6842,130.7032,3621.0
2017-08-28 14:20:00,138.1,138.12,138.05,138.12,4104.0,130.7126,130.7316,130.6653,130.7316,4104.0
2017-08-28 14:25:00,138.12,138.14,138.09,138.13,3000.0,130.7316,130.7505,130.7032,130.741,3000.0
2017-08-28 14:30:00,138.13,138.13,137.9,137.94,8000.0,130.741,130.741,130.5233,130.5612,8000.0
2017-08-28 14:35:00,137.95,137.98,137.91,137.98,20246.0,130.5707,130.5991,130.5328,130.5991,20246.0
2017-08-28 14:40:00,137.96,137.99,137.96,137.97,3400.0,130.5801,130.6085,130.5801,130.5896,3400.0
2017-08-28 14:45:00,137.96,138.0,137.96,137.96,9369.0,130.5801,130.618,130.5801,130.5801,9369.0
2017-08-28 14:50:00,137.98,138.0,137.97,137.99,12360.0,130.5991,130.618,130.5896,130.6085,12360.0
2017-08-28 14:55:00,137.98,138.05,137.98,137.98,13667.0,130.5991,130.6653,130.5991,130.5991,13667.0
2017-08-28 15:00:00,137.99,138.06,137.99,138.0,4196.0,130.6085,130.6748,130.6085,130.618,4196.0
2017-08-28 15:05:00,138.01,138.02,137.9,137.91,6266.0,130.6275,130.6369,130.5233,130.5328,6266.0
2017-08-28 15:10:00,137.92,137.93,137.81,137.84,12768.0,130.5423,130.5517,130.4381,130.4665,12768.0
2017-08-28 15:15:00,137.84,137.88,137.79,137.79,13798.0,130.4665,130.5044,130.4192,130.4192,13798.0
2017-08-28 15:20:00,137.78,137.87,137.77,137.85,11584.0,130.4098,130.4949,130.4003,130.476,11584.0
2017-08-28 15:25:00,137.85,137.89,137.81,137.88,8928.0,130.476,130.5139,130.4381,130.5044,8928.0
2017-08-28 15:30:00,137.89,137.92,137.88,137.89,23139.0,130.5139,130.5423,130.5044,130.5139,23139.0
2017-08-28 15:35:00,137.89,137.89,137.83,137.85,11130.0,130.5139,130.5139,130.4571,130.476,11130.0
2017-08-28 15:40:00,137.84,137.87,137.83,137.87,12205.0,130.4665,130.4949,130.4571,130.4949,12205.0
2017-08-28 15:45:00,137.86,137.86,137.74,137.74,20080.0,130.4855,130.4855,130.3719,130.3719,20080.0
2017-08-28 15:50:00,137.85,137.9,137.75,137.83,28728.0,130.476,130.5233,130.3814,130.4571,28728.0
2017-08-28 15:55:00,137.83,137.94,137.81,137.89,40419.0,130.4571,130.5612,130.4381,130.5139,40419.0
2017-08-29 09:30:00,136.76,137.6,136.75,137.51,25655.0,129.4443,130.2394,129.4349,130.1542,25655.0
2017-08-29 09:35:00,137.74,137.79,137.44,137.63,22330.0,130.3719,130.4192,130.0879,130.2678,22330.0
2017-08-29 09:40:00,137.57,137.76,137.51,137.7,8269.0,130.211,130.3908,130.1542,130.334,8269.0
2017-08-29 09:45:00,137.71,138.11,137.7,138.07,15506.0,130.3435,130.7221,130.334,130.6842,15506.0
2017-08-29 09:50:00,138.03,138.19,137.97,138.14,7650.0,130.6464,130.7978,130.5896,130.7505,7650.0
2017-08-29 09:55:00,138.21,138.32,138.08,138.19,5339.0,130.8168,130.9209,130.6937,130.7978,5339.0
2017-08-29 10:00:00,138.18,138.24,138.11,138.13,3560.0,130.7884,130.8451,130.7221,130.741,3560.0
2017-08-29 10:05:00,138.08,138.09,137.81,138.08,13367.0,130.6937,130.7032,130.4381,130.6937,13367.0
2017-08-29 10:10:00,138.08,138.08,137.98,138.0,2935.0,130.6937,130.6937,130.5991,130.618,2935.0
2017-08-29 10:15:00,138.02,138.27,138.02,138.17,10132.0,130.6369,130.8735,130.6369,130.7789,10132.0
2017-08-29 10:20:00,138.19,138.2,137.96,138.11,7979.0,130.7978,130.8073,130.5801,130.7221,7979.0
2017-08-29 10:25:00,138.11,138.11,138.0,138.05,8518.0,130.7221,130.7221,130.618,130.6653,8518.0
2017-08-29 10:30:00,138.11,138.19,137.99,138.05,7330.0,130.7221,130.7978,130.6085,130.6653,7330.0
2017-08-29 10:35:00,138.02,138.1,137.97,138.06,7088.0,130.6369,130.7126,130.5896,130.6748,7088.0
2017-08-29 10:40:00,138.06,138.17,137.97,138.11,9039.0,130.6748,130.7789,130.5896,130.7221,9039.0
2017-08-29 10:45:00,138.1,138.14,138.05,138.05,3682.0,130.7126,130.7505,130.6653,130.6653,3682.0
2017-08-29 10:50:00,138.04,138.12,138.02,138.09,4369.0,130.6558,130.7316,130.6369,130.7032,4369.0
2017-08-29 10:55:00,138.06,138.07,138.0,138.0,5700.0,130.6748,130.6842,130.618,130.618,5700.0
2017-08-29 11:00:00,138.04,138.04,137.98,138.0,11035.0,130.6558,130.6558,130.5991,130.618,11035.0
2017-08-29 11:05:00,137.99,138.12,137.97,138.1,10094.0,130.6085,130.7316,130.5896,130.7126,10094.0
2017-08-29 11:10:00,138.09,138.15,137.96,137.97,7678.0,130.7032,130.76,130.5801,130.5896,7678.0
2017-08-29 11:15:00,138.0,138.03,137.94,138.0,6091.0,130.618,130.6464,130.5612,130.618,6091.0
2017-08-29 11:20:00,138.03,138.04,137.97,137.99,9091.0,130.6464,130.6558,130.5896,130.6085,9091.0
2017-08-29 11:25:00,137.99,138.01,137.85,137.88,11920.0,130.6085,130.6275,130.476,130.5044,11920.0
2017-08-29 11:30:00,137.89,137.91,137.83,137.91,5988.0,130.5139,130.5328,130.4571,130.5328,5988.0
2017-08-29 11:35:00,137.92,138.08,137.88,138.05,5406.0,130.5423,130.6937,130.5044,130.6653,5406.0
2017-08-29 11:40:00,138.04,138.12,138.0,138.12,3703.0,130.6558,130.7316,130.618,130.7316,3703.0
2017-08-29 11:45:00,138.08,138.18,138.08,138.13,8363.0,130.6937,130.7884,130.6937,130.741,8363.0
2017-08-29 11:50:00,138.12,138.12,138.06,138.1,2900.0,130.7316,130.7316,130.6748,130.7126,2900.0
2017-08-29 11:55:00,138.1,138.12,138.04,138.06,3200.0,130.7126,130.7316,130.6558,130.6748,3200.0
2017-08-29 12:00:00,138.06,138.1,138.02,138.05,5200.0,130.6748,130.7126,130.6369,130.6653,5200.0
2017-08-29 12:05:00,138.07,138.11,138.03,138.09,3100.0,130.6842,130.7221,130.6464,130.7032,3100.0
2017-08-29 12:10:00,138.1,138.11,138.05,138.08,3464.0,130.7126,130.7221,130.6653,130.6937,3464.0
2017-08-29 12:15:00,138.11,138.14,138.08,138.13,8175.0,130.7221,130.7505,130.6937,130.741,8175.0
2017-08-29 12:20:00,138.13,138.26,138.12,138.23,4453.0,130.741,130.8641,130.7316,130.8357,4453.0
2017-08-29 12:25:00,138.25,138.31,138.2,138.2,6951.0,130.8546,130.9114,130.8073,130.8073,6951.0
2017-08-29 12:30:00,138.18,138.25,138.16,138.19,3101.0,130.7884,130.8546,130.7694,130.7978,3101.0
2017-08-29 12:35:00,138.18,138.31,138.18,138.31,5660.0,130.7884,130.9114,130.7884,130.9114,5660.0
2017-08-29 12:40:00,138.28,138.31,138.24,138.3,4206.0,130.883,130.9114,130.8451,130.9019,4206.0
2017-08-29 12:45:00,138.3,138.35,138.27,138.35,6522.0,130.9019,130.9493,130.8735,130.9493,6522.0
2017-08-29 12:50:00,138.34,138.34,138.22,138.27,3243.0,130.9398,130.9398,130.8262,130.8735,3243.0
2017-08-29 12:55:00,138.27,138.31,138.18,138.18,2760.0,130.8735,130.9114,130.7884,130.7884,2760.0
2017-08-29 13:00:00,138.24,138.26,138.15,138.19,5515.0,130.8451,130.8641,130.76,130.7978,5515.0
2017-08-29 13:05:00,138.18,138.29,138.18,138.28,2553.0,130.7884,130.8925,130.7884,130.883,2553.0
2017-08-29 13:10:00,138.3,138.3,138.17,138.22,5703.0,130.9019,130.9019,130.7789,130.8262,5703.0
2017-08-29 13:15:00,138.23,138.24,138.16,138.2,5172.0,130.8357,130.8451,130.7694,130.8073,5172.0
2017-08-29 13:20:00,138.17,138.3,138.16,138.28,3333.0,130.7789,130.9019,130.7694,130.883,3333.0
2017-08-29 13:25:00,138.25,138.34,138.24,138.27,8975.0,130.8546,130.9398,130.8451,130.8735,8975.0
2017-08-29 13:30:00,138.29,138.34,138.24,138.27,3573.0,130.8925,130.9398,130.8451,130.8735,3573.0
2017-08-29 13:35:00,138.27,138.31,138.24,138.26,11159.0,130.8735,130.9114,130.8451,130.8641,11159.0
2017-08-29 13:40:00,138.27,138.28,138.2,138.22,3950.0,130.8735,130.883,130.8073,130.8262,3950.0
2017-08-29 13:45:00,138.23,138.26,138.19,138.19,4700.0,130.8357,130.8641,130.7978,130.7978,4700.0
2017-08-29 13:50:00,138.22,138.23,138.17,138.2,5004.0,130.8262,130.8357,130.7789,130.8073,5004.0
2017-08-29 13:55:00,138.24,138.26,138.2,138.22,2215.0,130.8451,130.8641,130.8073,130.8262,2215.0
2017-08-29 14:00:00,138.22,138.23,138.12,138.13,5500.0,130.8262,130.8357,130.7316,130.741,5500.0
2017-08-29 14:05:00,138.13,138.17,138.04,138.08,5229.0,130.741,130.7789,130.6558,130.6937,5229.0
2017-08-29 14:10:00,138.06,138.09,137.98,137.99,6500.0,130.6748,130.7032,130.5991,130.6085,6500.0
2017-08-29 14:15:00,137.98,137.98,137.85,137.96,17817.0,130.5991,130.5991,130.476,130.5801,17817.0
2017-08-29 14:20:00,137.96,138.11,137.95,138.1,5251.0,130.5801,130.7221,130.5707,130.7126,5251.0
2017-08-29 14:25:00,138.08,138.09,138.02,138.04,3379.0,130.6937,130.7032,130.6369,130.6558,3379.0
2017-08-29 14:30:00,138.05,138.09,138.01,138.09,3800.0,130.6653,130.7032,130.6275,130.7032,3800.0
2017-08-29 14:35:00,138.09,138.23,138.09,138.19,8955.0,130.7032,130.8357,130.7032,130.7978,8955.0
2017-08-29 14:40:00,138.21,138.39,138.21,138.36,8230.0,130.8168,130.9871,130.8168,130.9587,8230.0
2017-08-29 14:45:00,138.36,138.48,138.31,138.48,10406.0,130.9587,131.0723,130.9114,131.0723,10406.0
2017-08-29 14:50:00,138.46,138.6,138.41,138.42,14505.0,131.0534,131.1859,131.0061,131.0155,14505.0
2017-08-29 14:55:00,138.41,138.54,138.41,138.51,7385.0,131.0061,131.1291,131.0061,131.1007,7385.0
2017-08-29 15:00:00,138.52,138.54,138.42,138.47,8144.0,131.1102,131.1291,131.0155,131.0628,8144.0
2017-08-29 15:05:00,138.46,138.53,138.39,138.48,7302.0,131.0534,131.1196,130.9871,131.0723,7302.0
2017-08-29 15:10:00,138.5,138.52,138.43,138.46,8960.0,131.0912,131.1102,131.025,131.0534,8960.0
2017-08-29 15:15:00,138.46,138.46,138.32,138.36,17852.0,131.0534,131.0534,130.9209,130.9587,17852.0
2017-08-29 15:20:00,138.36,138.39,138.34,138.36,14509.0,130.9587,130.9871,130.9398,130.9587,14509.0
2017-08-29 15:25:00,138.38,138.4,138.36,138.38,7740.0,130.9777,130.9966,130.9587,130.9777,7740.0
2017-08-29 15:30:00,138.39,138.4,138.29,138.29,13226.0,130.9871,130.9966,130.8925,130.8925,13226.0
2017-08-29 15:35:00,138.3,138.3,138.2,138.21,8340.0,130.9019,130.9019,130.8073,130.8168,8340.0
2017-08-29 15:40:00,138.19,138.22,138.15,138.17,8487.0,130.7978,130.8262,130.76,130.7789,8487.0
2017-08-29 15:45:00,138.16,138.17,138.13,138.13,10100.0,130.7694,130.7789,130.741,130.741,10100.0
2017-08-29 15:50:00,138.12,138.12,137.82,137.95,52497.0,130.7316,130.7316,130.4476,130.5707,52497.0
2017-08-29 15:55:00,137.96,138.05,137.95,138.02,61091.0,130.5801,130.6653,130.5707,130.6369,61091.0
2017-08-30 09:30:00,137.79,138.09,137.76,137.76,24925.0,130.4192,130.7032,130.3908,130.3908,24925.0
2017-08-30 09:35:00,137.91,138.1,137.81,137.93,6707.0,130.5328,130.7126,130.4381,130.5517,6707.0
2017-08-30 09:40:00,138.04,138.13,138.01,138.05,1600.0,130.6558,130.741,130.6275,130.6653,1600.0
2017-08-30 09:45:00,138.02,138.28,138.02,138.25,5492.0,130.6369,130.883,130.6369,130.8546,5492.0
2017-08-30 09:50:00,138.28,138.4,138.28,138.34,6400.0,130.883,130.9966,130.883,130.9398,6400.0
2017-08-30 09:55:00,138.35,138.55,138.34,138.55,7875.0,130.9493,131.1386,130.9398,131.1386,7875.0
2017-08-30 10:00:00,138.57,138.57,138.29,138.32,12197.0,131.1575,131.1575,130.8925,130.9209,12197.0
2017-08-30 10:05:00,138.35,138.42,138.3,138.42,4206.0,130.9493,131.0155,130.9019,131.0155,4206.0
2017-08-30 10:10:00,138.42,138.48,138.4,138.42,5463.0,131.0155,131.0723,130.9966,131.0155,5463.0
2017-08-30 10:15:00,138.42,138.87,138.42,138.65,6555.0,131.0155,131.4414,131.0155,131.2332,6555.0
2017-08-30 10:20:00,138.69,138.69,138.56,138.62,2300.0,131.2711,131.2711,131.148,131.2048,2300.0
2017-08-30 10:25:00,138.67,138.67,138.5,138.59,9922.0,131.2521,131.2521,131.0912,131.1764,9922.0
2017-08-30 10:30:00,138.51,138.6,138.48,138.55,7055.0,131.1007,131.1859,131.0723,131.1386,7055.0
2017-08-30 10:35:00,138.55,138.6,138.47,138.51,7043.0,131.1386,131.1859,131.0628,131.1007,7043.0
2017-08-30 10:40:00,138.53,138.66,138.52,138.64,4220.0,131.1196,131.2427,131.1102,131.2238,4220.0
2017-08-30 10:45:00,138.65,138.85,138.61,138.85,6845.0,131.2332,131.4225,131.1954,131.4225,6845.0
2017-08-30 10:50:00,138.9,138.96,138.84,138.88,7062.0,131.4698,131.5266,131.4131,131.4509,7062.0
2017-08-30 10:55:00,138.91,138.99,138.9,138.97,7167.0,131.4793,131.555,131.4698,131.5361,7167.0
2017-08-30 11:00:00,138.94,138.97,138.79,138.91,7930.0,131.5077,131.5361,131.3657,131.4793,7930.0
2017-08-30 11:05:00,138.92,138.92,138.83,138.87,1900.0,131.4888,131.4888,131.4036,131.4414,1900.0
2017-08-30 11:10:00,138.9,138.92,138.78,138.81,3865.0,131.4698,131.4888,131.3563,131.3847,3865.0
2017-08-30 11:15:00,138.79,138.79,138.73,138.78,9325.0,131.3657,131.3657,131.3089,131.3563,9325.0
2017-08-30 11:20:00,138.76,138.87,138.73,138.87,8650.0,131.3373,131.4414,131.3089,131.4414,8650.0
2017-08-30 11:25:00,138.86,138.86,138.8,138.86,4920.0,131.432,131.432,131.3752,131.432,4920.0
2017-08-30 11:30:00,138.87,138.88,138.77,138.77,4100.0,131.4414,131.4509,131.3468,131.3468,4100.0
2017-08-30 11:35:00,138.77,138.78,138.66,138.67,5657.0,131.3468,131.3563,131.2427,131.2521,5657.0
2017-08-30 11:40:00,138.68,138.83,138.68,138.8,5696.0,131.2616,131.4036,131.2616,131.3752,5696.0
2017-08-30 11:45:00,138.78,138.96,138.77,138.81,10620.0,131.3563,131.5266,131.3468,131.3847,10620.0
2017-08-30 11:50:00,138.85,138.86,138.76,138.79,10840.0,131.4225,131.432,131.3373,131.3657,10840.0
2017-08-30 11:55:00,138.8,138.96,138.8,138.95,15898.0,131.3752,131.5266,131.3752,131.5172,15898.0
2017-08-30 12:00:00,138.96,138.97,138.93,138.94,5579.0,131.5266,131.5361,131.4982,131.5077,5579.0
2017-08-30 12:05:00,138.92,138.96,138.91,138.96,7927.0,131.4888,131.5266,131.4793,131.5266,7927.0
2017-08-30 12:10:00,138.94,138.99,138.92,138.96,5527.0,131.5077,131.555,131.4888,131.5266,5527.0
2017-08-30 12:15:00,138.94,138.97,138.94,138.97,7651.0,131.5077,131.5361,131.5077,131.5361,7651.0
2017-08-30 12:20:00,138.95,138.96,138.85,138.87,2992.0,131.5172,131.5266,131.4225,131.4414,2992.0
2017-08-30 12:25:00,138.9,138.99,138.9,138.97,3361.0,131.4698,131.555,131.4698,131.5361,3361.0
2017-08-30 12:30:00,138.97,139.0,138.95,139.0,5272.0,131.5361,131.5645,131.5172,131.5645,5272.0
2017-08-30 12:35:00,139.0,139.06,138.98,139.04,6637.0,131.5645,131.6213,131.5456,131.6024,6637.0
2017-08-30 12:40:00,139.06,139.2,139.04,139.2,5875.0,131.6213,131.7538,131.6024,131.7538,5875.0
2017-08-30 12:45:00,139.22,139.25,139.07,139.12,4713.0,131.7727,131.8011,131.6307,131.6781,4713.0
2017-08-30 12:50:00,139.07,139.12,138.97,138.99,14856.0,131.6307,131.6781,131.5361,131.555,14856.0
2017-08-30 12:55:00,138.97,139.04,138.92,139.03,3660.0,131.5361,131.6024,131.4888,131.5929,3660.0
2017-08-30 13:00:00,139.0,139.0,138.96,138.98,2300.0,131.5645,131.5645,131.5266,131.5456,2300.0
2017-08-30 13:05:00,138.94,139.03,138.94,139.02,2610.0,131.5077,131.5929,131.5077,131.5834,2610.0
2017-08-30 13:10:00,139.01,139.07,138.99,139.07,3428.0,131.574,131.6307,131.555,131.6307,3428.0
2017-08-30 13:15:00,139.07,139.17,139.07,139.13,4119.0,131.6307,131.7254,131.6307,131.6875,4119.0
2017-08-30 13:20:00,139.16,139.16,139.11,139.15,1200.0,131.7159,131.7159,131.6686,131.7065,1200.0
2017-08-30 13:25:00,139.12,139.29,139.12,139.24,6772.0,131.6781,131.839,131.6781,131.7917,6772.0
2017-08-30 13:30:00,139.23,139.47,139.23,139.46,31219.0,131.7822,132.0094,131.7822,131.9999,31219.0
2017-08-30 13:35:00,139.47,139.5,139.42,139.5,4429.0,132.0094,132.0377,131.962,132.0377,4429.0
2017-08-30 13:40:00,139.45,139.49,139.4,139.49,3559.0,131.9904,132.0283,131.9431,132.0283,3559.0
2017-08-30 13:45:00,139.47,139.56,139.45,139.56,8544.0,132.0094,132.0945,131.9904,132.0945,8544.0
2017-08-30 13:50:00,139.54,139.73,139.54,139.69,4926.0,132.0756,132.2554,132.0756,132.2176,4926.0
2017-08-30 13:55:00,139.69,139.76,139.67,139.71,7981.0,132.2176,132.2838,132.1987,132.2365,7981.0
2017-08-30 14:00:00,139.73,139.89,139.7,139.82,62552.0,132.2554,132.4069,132.227,132.3406,62552.0
2017-08-30 14:05:00,139.84,139.84,139.74,139.74,9251.0,132.3596,132.3596,132.2649,132.2649,9251.0
2017-08-30 14:10:00,139.77,139.82,139.69,139.69,17169.0,132.2933,132.3406,132.2176,132.2176,17169.0
2017-08-30 14:15:00,139.7,139.83,139.7,139.79,9429.0,132.227,132.3501,132.227,132.3122,9429.0
2017-08-30 14:20:00,139.78,139.84,139.76,139.76,11593.0,132.3028,132.3596,132.2838,132.2838,11593.0
2017-08-30 14:25:00,139.76,139.88,139.76,139.84,15913.0,132.2838,132.3974,132.2838,132.3596,15913.0
2017-08-30 14:30:00,139.85,139.88,139.81,139.85,11067.0,132.369,132.3974,132.3312,132.369,11067.0
2017-08-30 14:35:00,139.85,140.14,139.82,140.06,27304.0,132.369,132.6435,132.3406,132.5678,27304.0
2017-08-30 14:40:00,139.99,140.02,139.9,139.9,10078.0,132.5015,132.5299,132.4163,132.4163,10078.0
2017-08-30 14:45:00,139.89,139.93,139.86,139.91,6030.0,132.4069,132.4447,132.3785,132.4258,6030.0
2017-08-30 14:50:00,139.91,140.03,139.9,140.02,5013.0,132.4258,132.5394,132.4163,132.5299,5013.0
2017-08-30 14:55:00,140.03,140.05,139.82,139.88,10702.0,132.5394,132.5583,132.3406,132.3974,10702.0
2017-08-30 15:00:00,139.89,140.0,139.77,139.94,13578.0,132.4069,132.511,132.2933,132.4542,13578.0
2017-08-30 15:05:00,139.97,139.98,139.93,139.94,4890.0,132.4826,132.4921,132.4447,132.4542,4890.0
2017-08-30 15:10:00,139.94,140.04,139.93,139.99,11828.0,132.4542,132.5489,132.4447,132.5015,11828.0
2017-08-30 15:15:00,139.99,140.0,139.94,139.94,7747.0,132.5015,132.511,132.4542,132.4542,7747.0
2017-08-30 15:20:00,139.93,139.98,139.92,139.97,6904.0,132.4447,132.4921,132.4353,132.4826,6904.0
2017-08-30 15:25:00,139.96,140.09,139.96,140.06,8848.0,132.4731,132.5962,132.4731,132.5678,8848.0
2017-08-30 15:30:00,140.06,140.1,139.93,139.97,13350.0,132.5678,132.6057,132.4447,132.4826,13350.0
2017-08-30 15:35:00,139.96,140.0,139.76,139.79,26009.0,132.4731,132.511,132.2838,132.3122,26009.0
2017-08-30 15:40:00,139.77,139.77,139.55,139.66,15712.0,132.2933,132.2933,132.0851,132.1892,15712.0
2017-08-30 15:45:00,139.67,139.84,139.65,139.77,13302.0,132.1987,132.3596,132.1797,132.2933,13302.0
2017-08-30 15:50:00,139.78,140.0,139.78,139.89,38078.0,132.3028,132.511,132.3028,132.4069,38078.0
2017-08-30 15:55:00,139.91,140.0,139.85,139.92,59202.0,132.4258,132.511,132.369,132.4353,59202.0
2017-08-31 09:30:00,140.07,140.4,139.76,140.2,29901.0,132.5773,132.8896,132.2838,132.7003,29901.0
2017-08-31 09:35:00,140.28,140.49,140.28,140.42,6100.0,132.776,132.9748,132.776,132.9085,6100.0
2017-08-31 09:40:00,140.43,140.89,140.43,140.89,8716.0,132.918,133.3534,132.918,133.3534,8716.0
2017-08-31 09:45:00,140.88,140.91,140.79,140.91,8951.0,133.3439,133.3723,133.2587,133.3723,8951.0
2017-08-31 09:50:00,140.92,141.0,140.81,140.99,9845.0,133.3818,133.4575,133.2777,133.448,9845.0
2017-08-31 09:55:00,140.94,141.38,140.94,141.27,25538.0,133.4007,133.8172,133.4007,133.7131,25538.0
2017-08-31 10:00:00,141.2,141.36,141.13,141.31,18171.0,133.6468,133.7983,133.5806,133.7509,18171.0
2017-08-31 10:05:00,141.32,141.48,141.29,141.38,9285.0,133.7604,133.9118,133.732,133.8172,9285.0
2017-08-31 10:10:00,141.46,141.46,141.37,141.44,7729.0,133.8929,133.8929,133.8077,133.874,7729.0
2017-08-31 10:15:00,141.41,141.49,141.3,141.41,8745.0,133.8456,133.9213,133.7415,133.8456,8745.0
2017-08-31 10:20:00,141.41,141.48,141.38,141.41,5678.0,133.8456,133.9118,133.8172,133.8456,5678.0
2017-08-31 10:25:00,141.41,141.52,141.27,141.45,24180.0,133.8456,133.9497,133.7131,133.8834,24180.0
2017-08-31 10:30:00,141.51,141.56,141.42,141.43,17399.0,133.9402,133.9876,133.855,133.8645,17399.0
2017-08-31 10:35:00,141.4,141.51,141.37,141.51,11559.0,133.8361,133.9402,133.8077,133.9402,11559.0
2017-08-31 10:40:00,141.56,141.57,141.52,141.54,8724.0,133.9876,133.997,133.9497,133.9686,8724.0
2017-08-31 10:45:00,141.52,141.62,141.5,141.61,14306.0,133.9497,134.0443,133.9308,134.0349,14306.0
2017-08-31 10:50:00,141.64,141.69,141.6,141.62,6909.0,134.0633,134.1106,134.0254,134.0443,6909.0
2017-08-31 10:55:00,141.59,141.67,141.57,141.61,17116.0,134.0159,134.0917,133.997,134.0349,17116.0
2017-08-31 11:00:00,141.61,141.63,141.51,141.55,12880.0,134.0349,134.0538,133.9402,133.9781,12880.0
2017-08-31 11:05:00,141.59,141.62,141.53,141.62,12466.0,134.0159,134.0443,133.9592,134.0443,12466.0
2017-08-31 11:10:00,141.61,141.63,141.5,141.52,6929.0,134.0349,134.0538,133.9308,133.9497,6929.0
2017-08-31 11:15:00,141.53,141.57,141.51,141.55,12531.0,133.9592,133.997,133.9402,133.9781,12531.0
2017-08-31 11:20:00,141.56,141.64,141.53,141.64,10378.0,133.9876,134.0633,133.9592,134.0633,10378.0
2017-08-31 11:25:00,141.62,141.63,141.55,141.59,6519.0,134.0443,134.0538,133.9781,134.0159,6519.0
2017-08-31 11:30:00,141.55,141.57,141.42,141.51,9830.0,133.9781,133.997,133.855,133.9402,9830.0
2017-08-31 11:35:00,141.47,141.6,141.47,141.59,4752.0,133.9024,134.0254,133.9024,134.0159,4752.0
2017-08-31 11:40:00,141.6,141.64,141.56,141.56,3870.0,134.0254,134.0633,133.9876,133.9876,3870.0
2017-08-31 11:45:00,141.55,141.55,141.46,141.48,5300.0,133.9781,133.9781,133.8929,133.9118,5300.0
2017-08-31 11:50:00,141.44,141.48,141.41,141.45,10476.0,133.874,133.9118,133.8456,133.8834,10476.0
2017-08-31 11:55:00,141.45,141.48,141.42,141.45,1777.0,133.8834,133.9118,133.855,133.8834,1777.0
2017-08-31 12:00:00,141.46,141.49,141.44,141.46,11332.0,133.8929,133.9213,133.874,133.8929,11332.0
2017-08-31 12:05:00,141.5,141.58,141.5,141.58,8745.0,133.9308,134.0065,133.9308,134.0065,8745.0
2017-08-31 12:10:00,141.57,141.62,141.55,141.55,5176.0,133.997,134.0443,133.9781,133.9781,5176.0
2017-08-31 12:15:00,141.55,141.58,141.53,141.54,5718.0,133.9781,134.0065,133.9592,133.9686,5718.0
2017-08-31 12:20:00,141.54,141.57,141.51,141.53,6823.0,133.9686,133.997,133.9402,133.9592,6823.0
2017-08-31 12:25:00,141.55,141.6,141.54,141.58,15483.0,133.9781,134.0254,133.9686,134.0065,15483.0
2017-08-31 12:30:00,141.58,141.58,141.47,141.49,8731.0,134.0065,134.0065,133.9024,133.9213,8731.0
2017-08-31 12:35:00,141.5,141.54,141.49,141.49,6912.0,133.9308,133.9686,133.9213,133.9213,6912.0
2017-08-31 12:40:00,141.5,141.52,141.4,141.42,6465.0,133.9308,133.9497,133.8361,133.855,6465.0
2017-08-31 12:45:00,141.41,141.41,141.26,141.29,6805.0,133.8456,133.8456,133.7036,133.732,6805.0
2017-08-31 12:50:00,141.29,141.39,141.23,141.39,11946.0,133.732,133.8266,133.6752,133.8266,11946.0
2017-08-31 12:55:00,141.39,141.45,141.37,141.37,8022.0,133.8266,133.8834,133.8077,133.8077,8022.0
2017-08-31 13:00:00,141.37,141.53,141.37,141.49,10569.0,133.8077,133.9592,133.8077,133.9213,10569.0
2017-08-31 13:05:00,141.46,141.46,141.37,141.38,3755.0,133.8929,133.8929,133.8077,133.8172,3755.0
2017-08-31 13:10:00,141.36,141.38,141.27,141.38,13533.0,133.7983,133.8172,133.7131,133.8172,13533.0
2017-08-31 13:15:00,141.39,141.48,141.38,141.42,5928.0,133.8266,133.9118,133.8172,133.855,5928.0
2017-08-31 13:20:00,141.43,141.46,141.4,141.42,6826.0,133.8645,133.8929,133.8361,133.855,6826.0
2017-08-31 13:25:00,141.41,141.41,141.37,141.41,3294.0,133.8456,133.8456,133.8077,133.8456,3294.0
2017-08-31 13:30:00,141.39,141.46,141.39,141.45,5947.0,133.8266,133.8929,133.8266,133.8834,5947.0
2017-08-31 13:35:00,141.44,141.44,141.4,141.42,4167.0,133.874,133.874,133.8361,133.855,4167.0
2017-08-31 13:40:00,141.41,141.52,141.4,141.52,6825.0,133.8456,133.9497,133.8361,133.9497,6825.0
2017-08-31 13:45:00,141.52,141.53,141.48,141.51,5612.0,133.9497,133.9592,133.9118,133.9402,5612.0
2017-08-31 13:50:00,141.5,141.57,141.49,141.57,8075.0,133.9308,133.997,133.9213,133.997,8075.0
2017-08-31 13:55:00,141.56,141.66,141.56,141.64,6065.0,133.9876,134.0822,133.9876,134.0633,6065.0
2017-08-31 14:00:00,141.64,141.64,141.5,141.53,8335.0,134.0633,134.0633,133.9308,133.9592,8335.0
2017-08-31 14:05:00,141.53,141.53,141.42,141.42,6651.0,133.9592,133.9592,133.855,133.855,6651.0
2017-08-31 14:10:00,141.42,141.45,141.35,141.38,10689.0,133.855,133.8834,133.7888,133.8172,10689.0
2017-08-31 14:15:00,141.39,141.43,141.39,141.43,4744.0,133.8266,133.8645,133.8266,133.8645,4744.0
2017-08-31 14:20:00,141.41,141.42,141.37,141.4,6286.0,133.8456,133.855,133.8077,133.8361,6286.0
2017-08-31 14:25:00,141.41,141.43,141.38,141.42,7365.0,133.8456,133.8645,133.8172,133.855,7365.0
2017-08-31 14:30:00,141.42,141.56,141.42,141.56,7171.0,133.855,133.9876,133.855,133.9876,7171.0
2017-08-31 14:35:00,141.57,141.59,141.55,141.59,7634.0,133.997,134.0159,133.9781,134.0159,7634.0
2017-08-31 14:40:00,141.58,141.61,141.56,141.6,4010.0,134.0065,134.0349,133.9876,134.0254,4010.0
2017-08-31 14:45:00,141.6,141.62,141.56,141.6,6207.0,134.0254,134.0443,133.9876,134.0254,6207.0
2017-08-31 14:50:00,141.61,141.64,141.55,141.64,3560.0,134.0349,134.0633,133.9781,134.0633,3560.0
2017-08-31 14:55:00,141.65,141.65,141.54,141.55,17388.0,134.0727,134.0727,133.9686,133.9781,17388.0
2017-08-31 15:00:00,141.54,141.55,141.43,141.43,40222.0,133.9686,133.9781,133.8645,133.8645,40222.0
2017-08-31 15:05:00,141.43,141.45,141.35,141.37,8474.0,133.8645,133.8834,133.7888,133.8077,8474.0
2017-08-31 15:10:00,141.36,141.37,141.32,141.36,9428.0,133.7983,133.8077,133.7604,133.7983,9428.0
2017-08-31 15:15:00,141.35,141.41,141.35,141.4,46274.0,133.7888,133.8456,133.7888,133.8361,46274.0
2017-08-31 15:20:00,141.41,141.49,141.39,141.46,18618.0,133.8456,133.9213,133.8266,133.8929,18618.0
2017-08-31 15:25:00,141.46,141.47,141.44,141.47,45238.0,133.8929,133.9024,133.874,133.9024,45238.0
2017-08-31 15:30:00,141.48,141.56,141.45,141.45,15252.0,133.9118,133.9876,133.8834,133.8834,15252.0
2017-08-31 15:35:00,141.44,141.51,141.42,141.47,14036.0,133.874,133.9402,133.855,133.9024,14036.0
2017-08-31 15:40:00,141.47,141.48,141.38,141.38,12798.0,133.9024,133.9118,133.8172,133.8172,12798.0
2017-08-31 15:45:00,141.39,141.42,141.32,141.41,29465.0,133.8266,133.855,133.7604,133.8456,29465.0
2017-08-31 15:50:00,141.41,141.48,141.34,141.41,115429.0,133.8456,133.9118,133.7793,133.8456,115429.0
2017-08-31 15:55:00,141.42,141.54,141.34,141.45,124067.0,133.855,133.9686,133.7793,133.8834,124067.0
2017-09-01 09:30:00,141.83,141.97,141.78,141.87,16043.0,134.2431,134.3756,134.1958,134.281,16043.0
2017-09-01 09:35:00,141.79,141.82,141.26,141.54,13639.0,134.2052,134.2336,133.7036,133.9686,13639.0
2017-09-01 09:40:00,141.53,141.93,141.51,141.87,7753.0,133.9592,134.3378,133.9402,134.281,7753.0
2017-09-01 09:45:00,141.91,142.26,141.83,142.08,12011.0,134.3188,134.6501,134.2431,134.4797,12011.0
2017-09-01 09:50:00,142.04,142.05,141.32,141.32,4500.0,134.4419,134.4513,133.7604,133.7604,4500.0
2017-09-01 09:55:00,141.4,141.47,141.06,141.45,12592.0,133.8361,133.9024,133.5143,133.8834,12592.0
2017-09-01 10:00:00,141.46,141.46,141.25,141.44,8688.0,133.8929,133.8929,133.6941,133.874,8688.0
2017-09-01 10:05:00,141.36,141.5,141.24,141.45,9229.0,133.7983,133.9308,133.6847,133.8834,9229.0
2017-09-01 10:10:00,141.45,141.45,141.3,141.39,6909.0,133.8834,133.8834,133.7415,133.8266,6909.0
2017-09-01 10:15:00,141.37,141.38,141.27,141.33,8126.0,133.8077,133.8172,133.7131,133.7699,8126.0
2017-09-01 10:20:00,141.32,141.43,141.32,141.43,4291.0,133.7604,133.8645,133.7604,133.8645,4291.0
2017-09-01 10:25:00,141.43,141.77,141.43,141.73,6930.0,133.8645,134.1863,133.8645,134.1485,6930.0
2017-09-01 10:30:00,141.76,141.86,141.73,141.85,9033.0,134.1769,134.2715,134.1485,134.262,9033.0
2017-09-01 10:35:00,141.85,141.87,141.79,141.83,9775.0,134.262,134.281,134.2052,134.2431,9775.0
2017-09-01 10:40:00,141.82,141.84,141.67,141.77,12123.0,134.2336,134.2526,134.0917,134.1863,12123.0
2017-09-01 10:45:00,141.76,141.77,141.68,141.7,9440.0,134.1769,134.1863,134.1011,134.1201,9440.0
2017-09-01 10:50:00,141.69,141.78,141.67,141.75,6331.0,134.1106,134.1958,134.0917,134.1674,6331.0
2017-09-01 10:55:00,141.7,141.75,141.66,141.7,18126.0,134.1201,134.1674,134.0822,134.1201,18126.0
2017-09-01 11:00:00,141.67,141.74,141.65,141.65,5138.0,134.0917,134.1579,134.0727,134.0727,5138.0
2017-09-01 11:05:00,141.67,141.67,141.58,141.62,4000.0,134.0917,134.0917,134.0065,134.0443,4000.0
2017-09-01 11:10:00,141.59,141.65,141.59,141.64,4391.0,134.0159,134.0727,134.0159,134.0633,4391.0
2017-09-01 11:15:00,141.64,141.64,141.47,141.47,3464.0,134.0633,134.0633,133.9024,133.9024,3464.0
2017-09-01 11:20:00,141.51,141.54,141.45,141.45,5522.0,133.9402,133.9686,133.8834,133.8834,5522.0
2017-09-01 11:25:00,141.45,141.5,141.33,141.4,4789.0,133.8834,133.9308,133.7699,133.8361,4789.0
2017-09-01 11:30:00,141.37,141.58,141.37,141.58,4351.0,133.8077,134.0065,133.8077,134.0065,4351.0
2017-09-01 11:35:00,141.58,141.69,141.58,141.69,4705.0,134.0065,134.1106,134.0065,134.1106,4705.0
2017-09-01 11:40:00,141.65,141.65,141.58,141.59,3576.0,134.0727,134.0727,134.0065,134.0159,3576.0
2017-09-01 11:45:00,141.64,141.64,141.6,141.61,2000.0,134.0633,134.0633,134.0254,134.0349,2000.0
2017-09-01 11:50:00,141.59,141.59,141.56,141.58,2450.0,134.0159,134.0159,133.9876,134.0065,2450.0
2017-09-01 11:55:00,141.59,141.65,141.59,141.65,4096.0,134.0159,134.0727,134.0159,134.0727,4096.0
2017-09-01 12:00:00,141.67,141.7,141.63,141.64,5121.0,134.0917,134.1201,134.0538,134.0633,5121.0
2017-09-01 12:05:00,141.65,141.65,141.57,141.58,4770.0,134.0727,134.0727,133.997,134.0065,4770.0
2017-09-01 12:10:00,141.58,141.58,141.52,141.55,4797.0,134.0065,134.0065,133.9497,133.9781,4797.0
2017-09-01 12:15:00,141.54,141.65,141.53,141.61,7326.0,133.9686,134.0727,133.9592,134.0349,7326.0
2017-09-01 12:20:00,141.61,141.62,141.58,141.6,2832.0,134.0349,134.0443,134.0065,134.0254,2832.0
2017-09-01 12:25:00,141.61,141.72,141.6,141.7,8677.0,134.0349,134.139,134.0254,134.1201,8677.0
2017-09-01 12:30:00,141.66,141.74,141.65,141.74,5398.0,134.0822,134.1579,134.0727,134.1579,5398.0
2017-09-01 12:35:00,141.73,141.77,141.71,141.75,5200.0,134.1485,134.1863,134.1295,134.1674,5200.0
2017-09-01 12:40:00,141.74,141.77,141.74,141.76,1937.0,134.1579,134.1863,134.1579,134.1769,1937.0
2017-09-01 12:45:00,141.78,141.8,141.77,141.78,6951.0,134.1958,134.2147,134.1863,134.1958,6951.0
2017-09-01 12:50:00,141.8,141.81,141.7,141.7,12305.0,134.2147,134.2242,134.1201,134.1201,12305.0
2017-09-01 12:55:00,141.71,141.72,141.69,141.72,6937.0,134.1295,134.139,134.1106,134.139,6937.0
2017-09-01 13:00:00,141.71,141.75,141.7,141.75,23619.0,134.1295,134.1674,134.1201,134.1674,23619.0
2017-09-01 13:05:00,141.75,141.87,141.71,141.84,40819.0,134.1674,134.281,134.1295,134.2526,40819.0
2017-09-01 13:10:00,141.87,142.23,141.87,142.08,17063.0,134.281,134.6217,134.281,134.4797,17063.0
2017-09-01 13:15:00,142.14,142.14,142.0,142.0,5508.0,134.5365,134.5365,134.404,134.404,5508.0
2017-09-01 13:20:00,142.0,142.02,141.96,141.99,11910.0,134.404,134.4229,134.3662,134.3945,11910.0
2017-09-01 13:25:00,141.98,141.99,141.92,141.98,10237.0,134.3851,134.3945,134.3283,134.3851,10237.0
2017-09-01 13:30:00,141.96,141.99,141.94,141.99,6935.0,134.3662,134.3945,134.3472,134.3945,6935.0
2017-09-01 13:35:00,141.99,142.02,141.98,142.02,3100.0,134.3945,134.4229,134.3851,134.4229,3100.0
2017-09-01 13:40:00,142.02,142.04,141.95,141.95,6199.0,134.4229,134.4419,134.3567,134.3567,6199.0
2017-09-01 13:45:00,141.92,141.94,141.84,141.84,5633.0,134.3283,134.3472,134.2526,134.2526,5633.0
2017-09-01 13:50:00,141.88,141.89,141.82,141.88,8287.0,134.2904,134.2999,134.2336,134.2904,8287.0
2017-09-01 13:55:00,141.89,141.9,141.84,141.9,4083.0,134.2999,134.3094,134.2526,134.3094,4083.0
2017-09-01 14:00:00,141.89,142.05,141.89,142.02,9508.0,134.2999,134.4513,134.2999,134.4229,9508.0
2017-09-01 14:05:00,142.05,142.09,142.05,142.06,4566.0,134.4513,134.4892,134.4513,134.4608,4566.0
2017-09-01 14:10:00,142.06,142.2,142.04,142.2,9958.0,134.4608,134.5933,134.4419,134.5933,9958.0
2017-09-01 14:15:00,142.18,142.19,142.01,142.1,7626.0,134.5744,134.5839,134.4135,134.4987,7626.0
2017-09-01 14:20:00,142.09,142.14,142.02,142.14,10085.0,134.4892,134.5365,134.4229,134.5365,10085.0
2017-09-01 14:25:00,142.12,142.14,142.1,142.1,5017.0,134.5176,134.5365,134.4987,134.4987,5017.0
2017-09-01 14:30:00,142.11,142.11,142.06,142.11,4431.0,134.5081,134.5081,134.4608,134.5081,4431.0
2017-09-01 14:35:00,142.1,142.1,142.04,142.06,3622.0,134.4987,134.4987,134.4419,134.4608,3622.0
2017-09-01 14:40:00,142.06,142.1,142.03,142.03,6292.0,134.4608,134.4987,134.4324,134.4324,6292.0
2017-09-01 14:45:00,142.03,142.03,141.93,141.96,6396.0,134.4324,134.4324,134.3378,134.3662,6396.0
2017-09-01 14:50:00,141.97,141.99,141.95,141.96,4708.0,134.3756,134.3945,134.3567,134.3662,4708.0
2017-09-01 14:55:00,141.95,142.07,141.95,142.04,6255.0,134.3567,134.4703,134.3567,134.4419,6255.0
2017-09-01 15:00:00,142.04,142.04,141.98,142.01,5696.0,134.4419,134.4419,134.3851,134.4135,5696.0
2017-09-01 15:05:00,142.01,142.07,141.99,142.01,9493.0,134.4135,134.4703,134.3945,134.4135,9493.0
2017-09-01 15:10:00,142.02,142.03,141.9,141.9,7116.0,134.4229,134.4324,134.3094,134.3094,7116.0
2017-09-01 15:15:00,141.91,141.98,141.91,141.94,6572.0,134.3188,134.3851,134.3188,134.3472,6572.0
2017-09-01 15:20:00,141.94,141.97,141.93,141.96,6367.0,134.3472,134.3756,134.3378,134.3662,6367.0
2017-09-01 15:25:00,141.97,141.97,141.92,141.92,7585.0,134.3756,134.3756,134.3283,134.3283,7585.0
2017-09-01 15:30:00,141.91,141.91,141.8,141.8,8604.0,134.3188,134.3188,134.2147,134.2147,8604.0
2017-09-01 15:35:00,141.77,141.78,141.73,141.74,11332.0,134.1863,134.1958,134.1485,134.1579,11332.0
2017-09-01 15:40:00,141.73,141.73,141.65,141.67,11689.0,134.1485,134.1485,134.0727,134.0917,11689.0
2017-09-01 15:45:00,141.67,141.73,141.66,141.73,62768.0,134.0917,134.1485,134.0822,134.1485,62768.0
2017-09-01 15:50:00,141.74,141.92,141.74,141.91,40104.0,134.1579,134.3283,134.1579,134.3188,40104.0
2017-09-01 15:55:00,141.91,142.03,141.88,141.89,94238.0,134.3188,134.4324,134.2904,134.2999,94238.0
2017-09-05 09:30:00,141.07,142.38,141.07,142.14,44122.0,133.5238,134.7637,133.5238,134.5365,44122.0
2017-09-05 09:35:00,142.15,142.17,141.49,141.63,13184.0,134.546,134.5649,133.9213,134.0538,13184.0
2017-09-05 09:40:00,141.52,141.96,141.43,141.9,5480.0,133.9497,134.3662,133.8645,134.3094,5480.0
2017-09-05 09:45:00,141.92,142.09,141.79,142.09,4875.0,134.3283,134.4892,134.2052,134.4892,4875.0
2017-09-05 09:50:00,142.08,142.3,141.96,142.15,10310.0,134.4797,134.688,134.3662,134.546,10310.0
2017-09-05 09:55:00,142.05,142.16,142.05,142.15,2780.0,134.4513,134.5555,134.4513,134.546,2780.0
2017-09-05 10:00:00,142.22,142.22,141.85,142.04,13545.0,134.6122,134.6122,134.262,134.4419,13545.0
2017-09-05 10:05:00,142.05,142.27,141.99,142.26,14268.0,134.4513,134.6596,134.3945,134.6501,14268.0
2017-09-05 10:10:00,142.27,142.32,142.18,142.25,7540.0,134.6596,134.7069,134.5744,134.6406,7540.0
2017-09-05 10:15:00,142.25,142.45,142.25,142.43,4884.0,134.6406,134.8299,134.6406,134.811,4884.0
2017-09-05 10:20:00,142.42,142.42,142.17,142.2,11200.0,134.8015,134.8015,134.5649,134.5933,11200.0
2017-09-05 10:25:00,142.19,142.21,142.06,142.21,7666.0,134.5839,134.6028,134.4608,134.6028,7666.0
2017-09-05 10:30:00,142.21,142.23,142.15,142.19,3598.0,134.6028,134.6217,134.546,134.5839,3598.0
2017-09-05 10:35:00,142.19,142.33,142.19,142.26,5900.0,134.5839,134.7164,134.5839,134.6501,5900.0
2017-09-05 10:40:00,142.26,142.26,142.13,142.25,10403.0,134.6501,134.6501,134.5271,134.6406,10403.0
2017-09-05 10:45:00,142.22,142.3,142.16,142.3,6889.0,134.6122,134.688,134.5555,134.688,6889.0
2017-09-05 10:50:00,142.26,142.29,141.98,141.98,47012.0,134.6501,134.6785,134.3851,134.3851,47012.0
2017-09-05 10:55:00,142.03,142.06,141.92,142.01,9081.0,134.4324,134.4608,134.3283,134.4135,9081.0
2017-09-05 11:00:00,141.94,141.98,141.86,141.9,8325.0,134.3472,134.3851,134.2715,134.3094,8325.0
2017-09-05 11:05:00,141.91,141.93,141.73,141.73,4062.0,134.3188,134.3378,134.1485,134.1485,4062.0
2017-09-05 11:10:00,141.73,141.77,141.65,141.71,5820.0,134.1485,134.1863,134.0727,134.1295,5820.0
2017-09-05 11:15:00,141.75,141.84,141.75,141.78,6308.0,134.1674,134.2526,134.1674,134.1958,6308.0
2017-09-05 11:20:00,141.77,141.84,141.67,141.84,6930.0,134.1863,134.2526,134.0917,134.2526,6930.0
2017-09-05 11:25:00,141.83,141.88,141.8,141.88,4559.0,134.2431,134.2904,134.2147,134.2904,4559.0
2017-09-05 11:30:00,141.89,141.9,141.79,141.8,6419.0,134.2999,134.3094,134.2052,134.2147,6419.0
2017-09-05 11:35:00,141.8,141.92,141.8,141.85,6788.0,134.2147,134.3283,134.2147,134.262,6788.0
2017-09-05 11:40:00,141.85,141.93,141.79,141.93,5061.0,134.262,134.3378,134.2052,134.3378,5061.0
2017-09-05 11:45:00,141.92,141.92,141.87,141.89,3973.0,134.3283,134.3283,134.281,134.2999,3973.0
2017-09-05 11:50:00,141.9,141.96,141.89,141.96,5863.0,134.3094,134.3662,134.2999,134.3662,5863.0
2017-09-05 11:55:00,141.95,142.18,141.92,142.18,10701.0,134.3567,134.5744,134.3283,134.5744,10701.0
2017-09-05 12:00:00,142.12,142.14,141.82,141.82,12987.0,134.5176,134.5365,134.2336,134.2336,12987.0
2017-09-05 12:05:00,141.83,141.84,141.64,141.64,9974.0,134.2431,134.2526,134.0633,134.0633,9974.0
2017-09-05 12:10:00,141.67,141.69,141.42,141.42,3892.0,134.0917,134.1106,133.855,133.855,3892.0
2017-09-05 12:15:00,141.47,141.48,141.32,141.43,5700.0,133.9024,133.9118,133.7604,133.8645,5700.0
2017-09-05 12:20:00,141.41,141.48,141.34,141.37,4004.0,133.8456,133.9118,133.7793,133.8077,4004.0
2017-09-05 12:25:00,141.38,141.38,141.22,141.22,7932.0,133.8172,133.8172,133.6657,133.6657,7932.0
2017-09-05 12:30:00,141.19,141.23,141.02,141.15,11569.0,133.6373,133.6752,133.4764,133.5995,11569.0
2017-09-05 12:35:00,141.13,141.34,141.13,141.25,8031.0,133.5806,133.7793,133.5806,133.6941,8031.0
2017-09-05 12:40:00,141.25,141.35,141.23,141.34,7550.0,133.6941,133.7888,133.6752,133.7793,7550.0
2017-09-05 12:45:00,141.36,141.36,141.24,141.27,15172.0,133.7983,133.7983,133.6847,133.7131,15172.0
2017-09-05 12:50:00,141.29,141.31,141.18,141.27,11591.0,133.732,133.7509,133.6279,133.7131,11591.0
2017-09-05 12:55:00,141.27,141.34,141.26,141.28,11079.0,133.7131,133.7793,133.7036,133.7225,11079.0
2017-09-05 13:00:00,141.29,141.29,141.0,141.0,11520.0,133.732,133.732,133.4575,133.4575,11520.0
2017-09-05 13:05:00,141.01,141.05,140.91,140.91,5186.0,133.467,133.5048,133.3723,133.3723,5186.0
2017-09-05 13:10:00,140.89,140.95,140.85,140.91,5008.0,133.3534,133.4102,133.3155,133.3723,5008.0
2017-09-05 13:15:00,140.93,141.22,140.93,141.22,8895.0,133.3913,133.6657,133.3913,133.6657,8895.0
2017-09-05 13:20:00,141.19,141.27,141.16,141.22,5814.0,133.6373,133.7131,133.6089,133.6657,5814.0
2017-09-05 13:25:00,141.23,141.24,141.18,141.23,4810.0,133.6752,133.6847,133.6279,133.6752,4810.0
2017-09-05 13:30:00,141.22,141.22,141.1,141.11,8040.0,133.6657,133.6657,133.5522,133.5616,8040.0
2017-09-05 13:35:00,141.17,141.31,141.14,141.25,8466.0,133.6184,133.7509,133.59,133.6941,8466.0
2017-09-05 13:40:00,141.26,141.36,141.26,141.31,4320.0,133.7036,133.7983,133.7036,133.7509,4320.0
2017-09-05 13:45:00,141.31,141.34,141.21,141.27,14743.0,133.7509,133.7793,133.6563,133.7131,14743.0
2017-09-05 13:50:00,141.28,141.35,141.28,141.31,6698.0,133.7225,133.7888,133.7225,133.7509,6698.0
2017-09-05 13:55:00,141.34,141.36,141.3,141.33,5930.0,133.7793,133.7983,133.7415,133.7699,5930.0
2017-09-05 14:00:00,141.32,141.44,141.29,141.44,5658.0,133.7604,133.874,133.732,133.874,5658.0
2017-09-05 14:05:00,141.44,141.46,141.4,141.46,6317.0,133.874,133.8929,133.8361,133.8929,6317.0
2017-09-05 14:10:00,141.42,141.45,141.41,141.42,4626.0,133.855,133.8834,133.8456,133.855,4626.0
2017-09-05 14:15:00,141.41,141.43,141.39,141.4,11082.0,133.8456,133.8645,133.8266,133.8361,11082.0
2017-09-05 14:20:00,141.42,141.57,141.38,141.44,28761.0,133.855,133.997,133.8172,133.874,28761.0
2017-09-05 14:25:00,141.45,141.57,141.43,141.53,7373.0,133.8834,133.997,133.8645,133.9592,7373.0
2017-09-05 14:30:00,141.52,141.56,141.5,141.55,4943.0,133.9497,133.9876,133.9308,133.9781,4943.0
2017-09-05 14:35:00,141.55,141.62,141.53,141.62,7355.0,133.9781,134.0443,133.9592,134.0443,7355.0
2017-09-05 14:40:00,141.62,141.63,141.54,141.57,10989.0,134.0443,134.0538,133.9686,133.997,10989.0
2017-09-05 14:45:00,141.59,141.61,141.52,141.57,11055.0,134.0159,134.0349,133.9497,133.997,11055.0
2017-09-05 14:50:00,141.55,141.55,141.41,141.41,9787.0,133.9781,133.9781,133.8456,133.8456,9787.0
2017-09-05 14:55:00,141.41,141.43,141.38,141.42,5612.0,133.8456,133.8645,133.8172,133.855,5612.0
2017-09-05 15:00:00,141.42,141.53,141.42,141.47,13512.0,133.855,133.9592,133.855,133.9024,13512.0
2017-09-05 15:05:00,141.46,141.46,141.3,141.35,9448.0,133.8929,133.8929,133.7415,133.7888,9448.0
2017-09-05 15:10:00,141.36,141.38,141.3,141.37,11000.0,133.7983,133.8172,133.7415,133.8077,11000.0
2017-09-05 15:15:00,141.36,141.48,141.33,141.42,13347.0,133.7983,133.9118,133.7699,133.855,13347.0
2017-09-05 15:20:00,141.4,141.4,141.25,141.32,17730.0,133.8361,133.8361,133.6941,133.7604,17730.0
2017-09-05 15:25:00,141.32,141.42,141.3,141.42,20123.0,133.7604,133.855,133.7415,133.855,20123.0
2017-09-05 15:30:00,141.43,141.62,141.43,141.56,28211.0,133.8645,134.0443,133.8645,133.9876,28211.0
2017-09-05 15:35:00,141.6,141.74,141.5,141.71,33695.0,134.0254,134.1579,133.9308,134.1295,33695.0
2017-09-05 15:40:00,141.7,141.71,141.41,141.52,26382.0,134.1201,134.1295,133.8456,133.9497,26382.0
2017-09-05 15:45:00,141.53,141.74,141.49,141.71,30850.0,133.9592,134.1579,133.9213,134.1295,30850.0
2017-09-05 15:50:00,141.71,141.71,141.4,141.52,57911.0,134.1295,134.1295,133.8361,133.9497,57911.0
2017-09-05 15:55:00,141.51,141.59,141.42,141.56,79480.0,133.9402,134.0159,133.855,133.9876,79480.0
2017-09-06 09:30:00,142.15,142.49,142.05,142.05,19663.0,134.546,134.8678,134.4513,134.4513,19663.0
2017-09-06 09:35:00,142.0,142.23,141.38,141.71,9458.0,134.404,134.6217,133.8172,134.1295,9458.0
2017-09-06 09:40:00,141.68,141.84,141.51,141.65,3408.0,134.1011,134.2526,133.9402,134.0727,3408.0
2017-09-06 09:45:00,141.58,141.99,141.58,141.81,12018.0,134.0065,134.3945,134.0065,134.2242,12018.0
2017-09-06 09:50:00,141.78,141.88,141.71,141.79,10000.0,134.1958,134.2904,134.1295,134.2052,10000.0
2017-09-06 09:55:00,141.79,141.95,141.74,141.91,7604.0,134.2052,134.3567,134.1579,134.3188,7604.0
2017-09-06 10:00:00,141.91,141.91,141.66,141.66,6276.0,134.3188,134.3188,134.0822,134.0822,6276.0
2017-09-06 10:05:00,141.63,141.63,141.47,141.49,8660.0,134.0538,134.0538,133.9024,133.9213,8660.0
2017-09-06 10:10:00,141.5,141.81,141.47,141.54,12061.0,133.9308,134.2242,133.9024,133.9686,12061.0
2017-09-06 10:15:00,141.46,141.49,141.18,141.19,4900.0,133.8929,133.9213,133.6279,133.6373,4900.0
2017-09-06 10:20:00,141.18,141.29,141.14,141.21,18914.0,133.6279,133.732,133.59,133.6563,18914.0
2017-09-06 10:25:00,141.24,141.3,141.19,141.25,11149.0,133.6847,133.7415,133.6373,133.6941,11149.0
2017-09-06 10:30:00,141.23,141.27,141.06,141.06,9414.0,133.6752,133.7131,133.5143,133.5143,9414.0
2017-09-06 10:35:00,141.06,141.06,140.74,140.85,15847.0,133.5143,133.5143,133.2114,133.3155,15847.0
2017-09-06 10:40:00,140.86,141.0,140.77,141.0,11105.0,133.325,133.4575,133.2398,133.4575,11105.0
2017-09-06 10:45:00,141.01,141.09,140.8,141.09,10228.0,133.467,133.5427,133.2682,133.5427,10228.0
2017-09-06 10:50:00,141.09,141.29,141.07,141.26,11250.0,133.5427,133.732,133.5238,133.7036,11250.0
2017-09-06 10:55:00,141.26,141.35,141.19,141.32,19373.0,133.7036,133.7888,133.6373,133.7604,19373.0
2017-09-06 11:00:00,141.37,141.37,141.21,141.31,71907.0,133.8077,133.8077,133.6563,133.7509,71907.0
2017-09-06 11:05:00,141.19,141.33,141.09,141.14,36598.0,133.6373,133.7699,133.5427,133.59,36598.0
2017-09-06 11:10:00,141.1,141.19,141.07,141.19,10061.0,133.5522,133.6373,133.5238,133.6373,10061.0
2017-09-06 11:15:00,141.2,141.26,141.11,141.22,20732.0,133.6468,133.7036,133.5616,133.6657,20732.0
2017-09-06 11:20:00,141.23,141.25,141.1,141.2,10279.0,133.6752,133.6941,133.5522,133.6468,10279.0
2017-09-06 11:25:00,141.18,141.23,141.12,141.15,5939.0,133.6279,133.6752,133.5711,133.5995,5939.0
2017-09-06 11:30:00,141.14,141.3,141.12,141.3,4991.0,133.59,133.7415,133.5711,133.7415,4991.0
2017-09-06 11:35:00,141.35,141.38,141.28,141.29,4525.0,133.7888,133.8172,133.7225,133.732,4525.0
2017-09-06 11:40:00,141.35,141.36,141.26,141.28,4500.0,133.7888,133.7983,133.7036,133.7225,4500.0
2017-09-06 11:45:00,141.3,141.42,141.27,141.4,6494.0,133.7415,133.855,133.7131,133.8361,6494.0
2017-09-06 11:50:00,141.41,141.41,141.33,141.37,4500.0,133.8456,133.8456,133.7699,133.8077,4500.0
2017-09-06 11:55:00,141.37,141.46,141.36,141.39,4700.0,133.8077,133.8929,133.7983,133.8266,4700.0
2017-09-06 12:00:00,141.37,141.44,141.34,141.41,3609.0,133.8077,133.874,133.7793,133.8456,3609.0
2017-09-06 12:05:00,141.38,141.42,141.24,141.25,4355.0,133.8172,133.855,133.6847,133.6941,4355.0
2017-09-06 12:10:00,141.25,141.39,141.25,141.35,7600.0,133.6941,133.8266,133.6941,133.7888,7600.0
2017-09-06 12:15:00,141.35,141.41,141.24,141.3,10696.0,133.7888,133.8456,133.6847,133.7415,10696.0
2017-09-06 12:20:00,141.29,141.35,141.22,141.35,14575.0,133.732,133.7888,133.6657,133.7888,14575.0
2017-09-06 12:25:00,141.34,141.37,141.27,141.34,4300.0,133.7793,133.8077,133.7131,133.7793,4300.0
2017-09-06 12:30:00,141.33,141.33,141.23,141.27,5300.0,133.7699,133.7699,133.6752,133.7131,5300.0
2017-09-06 12:35:00,141.28,141.32,141.21,141.21,6025.0,133.7225,133.7604,133.6563,133.6563,6025.0
2017-09-06 12:40:00,141.21,141.31,141.19,141.31,5000.0,133.6563,133.7509,133.6373,133.7509,5000.0
2017-09-06 12:45:00,141.31,141.33,141.27,141.32,5169.0,133.7509,133.7699,133.7131,133.7604,5169.0
2017-09-06 12:50:00,141.32,141.43,141.32,141.41,3505.0,133.7604,133.8645,133.7604,133.8456,3505.0
2017-09-06 12:55:00,141.4,141.4,141.3,141.32,4883.0,133.8361,133.8361,133.7415,133.7604,4883.0
2017-09-06 13:00:00,141.31,141.34,141.26,141.33,6134.0,133.7509,133.7793,133.7036,133.7699,6134.0
2017-09-06 13:05:00,141.31,141.38,141.29,141.29,6933.0,133.7509,133.8172,133.732,133.732,6933.0
2017-09-06 13:10:00,141.31,141.41,141.28,141.36,7806.0,133.7509,133.8456,133.7225,133.7983,7806.0
2017-09-06 13:15:00,141.36,141.36,141.27,141.33,10495.0,133.7983,133.7983,133.7131,133.7699,10495.0
2017-09-06 13:20:00,141.33,141.35,141.27,141.32,8163.0,133.7699,133.7888,133.7131,133.7604,8163.0
2017-09-06 13:25:00,141.3,141.34,141.28,141.34,10842.0,133.7415,133.7793,133.7225,133.7793,10842.0
2017-09-06 13:30:00,141.33,141.44,141.33,141.44,4547.0,133.7699,133.874,133.7699,133.874,4547.0
2017-09-06 13:35:00,141.41,141.42,141.36,141.38,2614.0,133.8456,133.855,133.7983,133.8172,2614.0
2017-09-06 13:40:00,141.36,141.41,141.32,141.33,5051.0,133.7983,133.8456,133.7604,133.7699,5051.0
2017-09-06 13:45:00,141.3,141.36,141.3,141.34,5008.0,133.7415,133.7983,133.7415,133.7793,5008.0
2017-09-06 13:50:00,141.33,141.36,141.31,141.35,3500.0,133.7699,133.7983,133.7509,133.7888,3500.0
2017-09-06 13:55:00,141.33,141.36,141.3,141.3,9095.0,133.7699,133.7983,133.7415,133.7415,9095.0
2017-09-06 14:00:00,141.32,141.44,141.32,141.42,5568.0,133.7604,133.874,133.7604,133.855,5568.0
2017-09-06 14:05:00,141.43,141.56,141.43,141.5,9849.0,133.8645,133.9876,133.8645,133.9308,9849.0
2017-09-06 14:10:00,141.5,141.51,141.35,141.39,11022.0,133.9308,133.9402,133.7888,133.8266,11022.0
2017-09-06 14:15:00,141.4,141.42,141.37,141.4,3995.0,133.8361,133.855,133.8077,133.8361,3995.0
2017-09-06 14:20:00,141.39,141.39,141.07,141.25,13445.0,133.8266,133.8266,133.5238,133.6941,13445.0
2017-09-06 14:25:00,141.26,141.28,141.15,141.24,5912.0,133.7036,133.7225,133.5995,133.6847,5912.0
2017-09-06 14:30:00,141.23,141.26,141.16,141.23,7956.0,133.6752,133.7036,133.6089,133.6752,7956.0
2017-09-06 14:35:00,141.22,141.25,141.17,141.19,8603.0,133.6657,133.6941,133.6184,133.6373,8603.0
2017-09-06 14:40:00,141.17,141.19,141.0,141.03,4434.0,133.6184,133.6373,133.4575,133.4859,4434.0
2017-09-06 14:45:00,141.05,141.1,141.03,141.05,11192.0,133.5048,133.5522,133.4859,133.5048,11192.0
2017-09-06 14:50:00,141.04,141.14,141.02,141.12,7800.0,133.4954,133.59,133.4764,133.5711,7800.0
2017-09-06 14:55:00,141.11,141.19,141.11,141.14,5997.0,133.5616,133.6373,133.5616,133.59,5997.0
2017-09-06 15:00:00,141.15,141.23,141.14,141.23,13698.0,133.5995,133.6752,133.59,133.6752,13698.0
2017-09-06 15:05:00,141.24,141.26,141.21,141.22,8918.0,133.6847,133.7036,133.6563,133.6657,8918.0
2017-09-06 15:10:00,141.22,141.24,141.2,141.22,7400.0,133.6657,133.6847,133.6468,133.6657,7400.0
2017-09-06 15:15:00,141.22,141.32,141.21,141.31,12468.0,133.6657,133.7604,133.6563,133.7509,12468.0
2017-09-06 15:20:00,141.32,141.45,141.3,141.44,12599.0,133.7604,133.8834,133.7415,133.874,12599.0
2017-09-06 15:25:00,141.45,141.59,141.44,141.5,22099.0,133.8834,134.0159,133.874,133.9308,22099.0
2017-09-06 15:30:00,141.5,141.53,141.35,141.36,20074.0,133.9308,133.9592,133.7888,133.7983,20074.0
2017-09-06 15:35:00,141.33,141.33,141.18,141.19,16660.0,133.7699,133.7699,133.6279,133.6373,16660.0
2017-09-06 15:40:00,141.2,141.36,141.19,141.32,16951.0,133.6468,133.7983,133.6373,133.7604,16951.0
2017-09-06 15:45:00,141.31,141.36,141.24,141.36,21839.0,133.7509,133.7983,133.6847,133.7983,21839.0
2017-09-06 15:50:00,141.21,141.36,141.2,141.21,29428.0,133.6563,133.7983,133.6468,133.6563,29428.0
2017-09-06 15:55:00,141.22,141.22,141.01,141.15,75333.0,133.6657,133.6657,133.467,133.5995,75333.0
2017-09-07 09:30:00,140.99,140.99,140.07,140.27,29407.0,133.448,133.448,132.5773,132.7666,29407.0
2017-09-07 09:35:00,140.32,140.89,140.08,140.65,104372.0,132.8139,133.3534,132.5867,133.1262,104372.0
2017-09-07 09:40:00,140.61,140.9,140.24,140.7,18809.0,133.0884,133.3629,132.7382,133.1736,18809.0
2017-09-07 09:45:00,140.7,140.87,140.67,140.69,11951.0,133.1736,133.3345,133.1452,133.1641,11951.0
2017-09-07 09:50:00,140.77,140.82,140.6,140.77,18673.0,133.2398,133.2871,133.0789,133.2398,18673.0
2017-09-07 09:55:00,140.81,140.9,140.65,140.71,17751.0,133.2777,133.3629,133.1262,133.183,17751.0
2017-09-07 10:00:00,140.76,140.91,140.33,140.59,29297.0,133.2303,133.3723,132.8233,133.0694,29297.0
2017-09-07 10:05:00,140.54,140.81,140.51,140.81,4800.0,133.0221,133.2777,132.9937,133.2777,4800.0
2017-09-07 10:10:00,140.79,140.79,140.4,140.45,15237.0,133.2587,133.2587,132.8896,132.9369,15237.0
2017-09-07 10:15:00,140.48,140.6,140.42,140.49,11493.0,132.9653,133.0789,132.9085,132.9748,11493.0
2017-09-07 10:20:00,140.49,140.61,140.46,140.47,9504.0,132.9748,133.0884,132.9464,132.9559,9504.0
2017-09-07 10:25:00,140.47,140.67,140.47,140.57,9450.0,132.9559,133.1452,132.9559,133.0505,9450.0
2017-09-07 10:30:00,140.6,140.74,140.49,140.7,11912.0,133.0789,133.2114,132.9748,133.1736,11912.0
2017-09-07 10:35:00,140.72,141.02,140.7,140.94,20100.0,133.1925,133.4764,133.1736,133.4007,20100.0
2017-09-07 10:40:00,140.97,141.26,140.88,141.18,11636.0,133.4291,133.7036,133.3439,133.6279,11636.0
2017-09-07 10:45:00,141.23,141.4,141.22,141.39,25749.0,133.6752,133.8361,133.6657,133.8266,25749.0
2017-09-07 10:50:00,141.37,141.56,141.35,141.55,15709.0,133.8077,133.9876,133.7888,133.9781,15709.0
2017-09-07 10:55:00,141.55,141.58,141.28,141.34,13212.0,133.9781,134.0065,133.7225,133.7793,13212.0
2017-09-07 11:00:00,141.3,141.42,141.26,141.38,9327.0,133.7415,133.855,133.7036,133.8172,9327.0
2017-09-07 11:05:00,141.35,141.5,141.29,141.4,14052.0,133.7888,133.9308,133.732,133.8361,14052.0
2017-09-07 11:10:00,141.39,141.44,141.19,141.19,6251.0,133.8266,133.874,133.6373,133.6373,6251.0
2017-09-07 11:15:00,141.23,141.31,141.15,141.26,8286.0,133.6752,133.7509,133.5995,133.7036,8286.0
2017-09-07 11:20:00,141.23,141.45,141.16,141.41,9484.0,133.6752,133.8834,133.6089,133.8456,9484.0
2017-09-07 11:25:00,141.4,141.41,141.27,141.41,9979.0,133.8361,133.8456,133.7131,133.8456,9979.0
2017-09-07 11:30:00,141.44,141.52,141.4,141.5,7143.0,133.874,133.9497,133.8361,133.9308,7143.0
2017-09-07 11:35:00,141.49,141.6,141.48,141.54,6361.0,133.9213,134.0254,133.9118,133.9686,6361.0
2017-09-07 11:40:00,141.54,141.54,141.37,141.37,7590.0,133.9686,133.9686,133.8077,133.8077,7590.0
2017-09-07 11:45:00,141.38,141.52,141.37,141.47,6131.0,133.8172,133.9497,133.8077,133.9024,6131.0
2017-09-07 11:50:00,141.42,141.47,141.35,141.39,5385.0,133.855,133.9024,133.7888,133.8266,5385.0
2017-09-07 11:55:00,141.39,141.5,141.36,141.48,8500.0,133.8266,133.9308,133.7983,133.9118,8500.0
2017-09-07 12:00:00,141.48,141.52,141.44,141.46,6764.0,133.9118,133.9497,133.874,133.8929,6764.0
2017-09-07 12:05:00,141.52,141.6,141.46,141.6,3900.0,133.9497,134.0254,133.8929,134.0254,3900.0
2017-09-07 12:10:00,141.6,141.64,141.52,141.56,5694.0,134.0254,134.0633,133.9497,133.9876,5694.0
2017-09-07 12:15:00,141.57,141.67,141.53,141.61,6009.0,133.997,134.0917,133.9592,134.0349,6009.0
2017-09-07 12:20:00,141.6,141.6,141.54,141.58,3134.0,134.0254,134.0254,133.9686,134.0065,3134.0
2017-09-07 12:25:00,141.59,141.61,141.33,141.33,7245.0,134.0159,134.0349,133.7699,133.7699,7245.0
2017-09-07 12:30:00,141.41,141.49,141.36,141.37,4415.0,133.8456,133.9213,133.7983,133.8077,4415.0
2017-09-07 12:35:00,141.42,141.53,141.39,141.47,3600.0,133.855,133.9592,133.8266,133.9024,3600.0
2017-09-07 12:40:00,141.46,141.53,141.45,141.52,4284.0,133.8929,133.9592,133.8834,133.9497,4284.0
2017-09-07 12:45:00,141.48,141.57,141.42,141.42,7419.0,133.9118,133.997,133.855,133.855,7419.0
2017-09-07 12:50:00,141.43,141.43,141.18,141.21,9353.0,133.8645,133.8645,133.6279,133.6563,9353.0
2017-09-07 12:55:00,141.18,141.27,141.16,141.19,10893.0,133.6279,133.7131,133.6089,133.6373,10893.0
2017-09-07 13:00:00,141.2,141.33,141.18,141.33,16414.0,133.6468,133.7699,133.6279,133.7699,16414.0
2017-09-07 13:05:00,141.33,141.39,141.24,141.25,12561.0,133.7699,133.8266,133.6847,133.6941,12561.0
2017-09-07 13:10:00,141.25,141.48,141.25,141.4,10764.0,133.6941,133.9118,133.6941,133.8361,10764.0
2017-09-07 13:15:00,141.38,141.42,141.35,141.38,5954.0,133.8172,133.855,133.7888,133.8172,5954.0
2017-09-07 13:20:00,141.37,141.41,141.19,141.4,18321.0,133.8077,133.8456,133.6373,133.8361,18321.0
2017-09-07 13:25:00,141.42,141.54,141.39,141.54,6200.0,133.855,133.9686,133.8266,133.9686,6200.0
2017-09-07 13:30:00,141.55,141.61,141.4,141.41,8864.0,133.9781,134.0349,133.8361,133.8456,8864.0
2017-09-07 13:35:00,141.43,141.56,141.43,141.5,17144.0,133.8645,133.9876,133.8645,133.9308,17144.0
2017-09-07 13:40:00,141.5,141.6,141.5,141.6,4900.0,133.9308,134.0254,133.9308,134.0254,4900.0
2017-09-07 13:45:00,141.6,141.76,141.56,141.65,11253.0,134.0254,134.1769,133.9876,134.0727,11253.0
2017-09-07 13:50:00,141.63,141.63,141.38,141.41,13884.0,134.0538,134.0538,133.8172,133.8456,13884.0
2017-09-07 13:55:00,141.43,141.43,141.29,141.37,10859.0,133.8645,133.8645,133.732,133.8077,10859.0
2017-09-07 14:00:00,141.39,141.46,141.36,141.44,9243.0,133.8266,133.8929,133.7983,133.874,9243.0
2017-09-07 14:05:00,141.48,141.7,141.42,141.62,15376.0,133.9118,134.1201,133.855,134.0443,15376.0
2017-09-07 14:10:00,141.62,141.65,141.49,141.49,6502.0,134.0443,134.0727,133.9213,133.9213,6502.0
2017-09-07 14:15:00,141.49,141.49,141.35,141.44,6500.0,133.9213,133.9213,133.7888,133.874,6500.0
2017-09-07 14:20:00,141.44,141.58,141.38,141.58,9309.0,133.874,134.0065,133.8172,134.0065,9309.0
2017-09-07 14:25:00,141.6,141.63,141.58,141.63,8241.0,134.0254,134.0538,134.0065,134.0538,8241.0
2017-09-07 14:30:00,141.6,141.65,141.58,141.59,9812.0,134.0254,134.0727,134.0065,134.0159,9812.0
2017-09-07 14:35:00,141.58,141.63,141.57,141.6,7800.0,134.0065,134.0538,133.997,134.0254,7800.0
2017-09-07 14:40:00,141.6,141.62,141.58,141.6,7311.0,134.0254,134.0443,134.0065,134.0254,7311.0
2017-09-07 14:45:00,141.6,141.65,141.56,141.6,10699.0,134.0254,134.0727,133.9876,134.0254,10699.0
2017-09-07 14:50:00,141.6,141.65,141.56,141.59,14425.0,134.0254,134.0727,133.9876,134.0159,14425.0
2017-09-07 14:55:00,141.61,141.61,141.34,141.54,18023.0,134.0349,134.0349,133.7793,133.9686,18023.0
2017-09-07 15:00:00,141.52,141.56,141.36,141.39,10433.0,133.9497,133.9876,133.7983,133.8266,10433.0
2017-09-07 15:05:00,141.41,141.52,141.41,141.52,14145.0,133.8456,133.9497,133.8456,133.9497,14145.0
2017-09-07 15:10:00,141.52,141.59,141.42,141.45,12697.0,133.9497,134.0159,133.855,133.8834,12697.0
2017-09-07 15:15:00,141.39,141.45,141.27,141.35,23639.0,133.8266,133.8834,133.7131,133.7888,23639.0
2017-09-07 15:20:00,141.37,141.37,141.21,141.22,26249.0,133.8077,133.8077,133.6563,133.6657,26249.0
2017-09-07 15:25:00,141.23,141.29,141.18,141.18,11533.0,133.6752,133.732,133.6279,133.6279,11533.0
2017-09-07 15:30:00,141.17,141.25,141.16,141.17,18163.0,133.6184,133.6941,133.6089,133.6184,18163.0
2017-09-07 15:35:00,141.17,141.4,141.16,141.35,27162.0,133.6184,133.8361,133.6089,133.7888,27162.0
2017-09-07 15:40:00,141.35,141.36,141.27,141.32,20364.0,133.7888,133.7983,133.7131,133.7604,20364.0
2017-09-07 15:45:00,141.31,141.32,141.23,141.3,31044.0,133.7509,133.7604,133.6752,133.7415,31044.0
2017-09-07 15:50:00,141.29,141.3,140.95,140.96,57273.0,133.732,133.7415,133.4102,133.4196,57273.0
2017-09-07 15:55:00,140.97,141.05,140.91,141.03,69641.0,133.4291,133.5048,133.3723,133.4859,69641.0
2017-09-08 09:30:00,141.17,141.44,141.04,141.16,20465.0,133.6184,133.874,133.4954,133.6089,20465.0
2017-09-08 09:35:00,141.15,141.18,141.06,141.18,5101.0,133.5995,133.6279,133.5143,133.6279,5101.0
2017-09-08 09:40:00,141.15,141.23,140.94,141.06,5732.0,133.5995,133.6752,133.4007,133.5143,5732.0
2017-09-08 09:45:00,141.0,141.28,140.96,141.2,7071.0,133.4575,133.7225,133.4196,133.6468,7071.0
2017-09-08 09:50:00,141.15,141.16,141.03,141.03,3371.0,133.5995,133.6089,133.4859,133.4859,3371.0
2017-09-08 09:55:00,140.98,141.23,140.98,141.23,5848.0,133.4386,133.6752,133.4386,133.6752,5848.0
2017-09-08 10:00:00,141.17,141.28,141.17,141.24,5889.0,133.6184,133.7225,133.6184,133.6847,5889.0
2017-09-08 10:05:00,141.24,141.46,141.18,141.36,11308.0,133.6847,133.8929,133.6279,133.7983,11308.0
2017-09-08 10:10:00,141.32,141.43,141.32,141.4,3200.0,133.7604,133.8645,133.7604,133.8361,3200.0
2017-09-08 10:15:00,141.38,141.49,141.36,141.44,4639.0,133.8172,133.9213,133.7983,133.874,4639.0
2017-09-08 10:20:00,141.44,141.51,141.37,141.37,5854.0,133.874,133.9402,133.8077,133.8077,5854.0
2017-09-08 10:25:00,141.39,141.44,141.25,141.25,3950.0,133.8266,133.874,133.6941,133.6941,3950.0
2017-09-08 10:30:00,141.2,141.3,141.17,141.3,7241.0,133.6468,133.7415,133.6184,133.7415,7241.0
2017-09-08 10:35:00,141.3,141.31,141.22,141.22,5333.0,133.7415,133.7509,133.6657,133.6657,5333.0
2017-09-08 10:40:00,141.27,141.3,141.21,141.21,5727.0,133.7131,133.7415,133.6563,133.6563,5727.0
2017-09-08 10:45:00,141.3,141.45,141.3,141.37,3703.0,133.7415,133.8834,133.7415,133.8077,3703.0
2017-09-08 10:50:00,141.35,141.39,141.32,141.34,6029.0,133.7888,133.8266,133.7604,133.7793,6029.0
2017-09-08 10:55:00,141.37,141.4,141.28,141.36,6371.0,133.8077,133.8361,133.7225,133.7983,6371.0
2017-09-08 11:00:00,141.37,141.48,141.32,141.47,3955.0,133.8077,133.9118,133.7604,133.9024,3955.0
2017-09-08 11:05:00,141.47,141.47,141.35,141.35,1500.0,133.9024,133.9024,133.7888,133.7888,1500.0
2017-09-08 11:10:00,141.35,141.38,141.31,141.31,6519.0,133.7888,133.8172,133.7509,133.7509,6519.0
2017-09-08 11:15:00,141.31,141.35,141.24,141.27,6156.0,133.7509,133.7888,133.6847,133.7131,6156.0
2017-09-08 11:20:00,141.24,141.33,141.24,141.24,2521.0,133.6847,133.7699,133.6847,133.6847,2521.0
2017-09-08 11:25:00,141.24,141.41,141.23,141.34,9716.0,133.6847,133.8456,133.6752,133.7793,9716.0
2017-09-08 11:30:00,141.39,141.4,141.3,141.38,2916.0,133.8266,133.8361,133.7415,133.8172,2916.0
2017-09-08 11:35:00,141.34,141.36,141.31,141.31,7090.0,133.7793,133.7983,133.7509,133.7509,7090.0
2017-09-08 11:40:00,141.3,141.3,141.24,141.27,5376.0,133.7415,133.7415,133.6847,133.7131,5376.0
2017-09-08 11:45:00,141.24,141.3,141.24,141.25,2595.0,133.6847,133.7415,133.6847,133.6941,2595.0
2017-09-08 11:50:00,141.25,141.29,141.22,141.29,2923.0,133.6941,133.732,133.6657,133.732,2923.0
2017-09-08 11:55:00,141.32,141.32,141.26,141.28,3719.0,133.7604,133.7604,133.7036,133.7225,3719.0
2017-09-08 12:00:00,141.29,141.35,141.29,141.31,6306.0,133.732,133.7888,133.732,133.7509,6306.0
2017-09-08 12:05:00,141.33,141.33,141.27,141.3,3010.0,133.7699,133.7699,133.7131,133.7415,3010.0
2017-09-08 12:10:00,141.3,141.3,141.22,141.22,3007.0,133.7415,133.7415,133.6657,133.6657,3007.0
2017-09-08 12:15:00,141.19,141.21,141.15,141.17,7172.0,133.6373,133.6563,133.5995,133.6184,7172.0
2017-09-08 12:20:00,141.18,141.25,141.15,141.22,2531.0,133.6279,133.6941,133.5995,133.6657,2531.0
2017-09-08 12:25:00,141.22,141.27,141.22,141.25,905.0,133.6657,133.7131,133.6657,133.6941,905.0
2017-09-08 12:30:00,141.25,141.36,141.25,141.36,3970.0,133.6941,133.7983,133.6941,133.7983,3970.0
2017-09-08 12:35:00,141.36,141.48,141.36,141.42,9496.0,133.7983,133.9118,133.7983,133.855,9496.0
2017-09-08 12:40:00,141.41,141.46,141.38,141.41,3228.0,133.8456,133.8929,133.8172,133.8456,3228.0
2017-09-08 12:45:00,141.41,141.42,141.35,141.37,4732.0,133.8456,133.855,133.7888,133.8077,4732.0
2017-09-08 12:50:00,141.41,141.45,141.39,141.45,2922.0,133.8456,133.8834,133.8266,133.8834,2922.0
2017-09-08 12:55:00,141.43,141.43,141.35,141.35,4069.0,133.8645,133.8645,133.7888,133.7888,4069.0
2017-09-08 13:00:00,141.36,141.39,141.32,141.33,3191.0,133.7983,133.8266,133.7604,133.7699,3191.0
2017-09-08 13:05:00,141.33,141.33,141.3,141.31,1900.0,133.7699,133.7699,133.7415,133.7509,1900.0
2017-09-08 13:10:00,141.31,141.36,141.31,141.34,2900.0,133.7509,133.7983,133.7509,133.7793,2900.0
2017-09-08 13:15:00,141.35,141.38,141.35,141.37,1300.0,133.7888,133.8172,133.7888,133.8077,1300.0
2017-09-08 13:20:00,141.37,141.39,141.36,141.38,3233.0,133.8077,133.8266,133.7983,133.8172,3233.0
2017-09-08 13:25:00,141.35,141.37,141.34,141.34,1800.0,133.7888,133.8077,133.7793,133.7793,1800.0
2017-09-08 13:30:00,141.35,141.35,141.25,141.26,8268.0,133.7888,133.7888,133.6941,133.7036,8268.0
2017-09-08 13:35:00,141.27,141.27,141.21,141.21,5399.0,133.7131,133.7131,133.6563,133.6563,5399.0
2017-09-08 13:40:00,141.21,141.24,141.21,141.21,2608.0,133.6563,133.6847,133.6563,133.6563,2608.0
2017-09-08 13:45:00,141.2,141.25,141.17,141.25,8715.0,133.6468,133.6941,133.6184,133.6941,8715.0
2017-09-08 13:50:00,141.25,141.25,141.18,141.22,3000.0,133.6941,133.6941,133.6279,133.6657,3000.0
2017-09-08 13:55:00,141.22,141.22,141.2,141.2,3706.0,133.6657,133.6657,133.6468,133.6468,3706.0
2017-09-08 14:00:00,141.21,141.27,141.21,141.27,9774.0,133.6563,133.7131,133.6563,133.7131,9774.0
2017-09-08 14:05:00,141.27,141.33,141.26,141.32,5923.0,133.7131,133.7699,133.7036,133.7604,5923.0
2017-09-08 14:10:00,141.33,141.41,141.3,141.38,9195.0,133.7699,133.8456,133.7415,133.8172,9195.0
2017-09-08 14:15:00,141.39,141.39,141.32,141.34,5060.0,133.8266,133.8266,133.7604,133.7793,5060.0
2017-09-08 14:20:00,141.36,141.37,141.33,141.36,2722.0,133.7983,133.8077,133.7699,133.7983,2722.0
2017-09-08 14:25:00,141.34,141.37,141.32,141.34,4033.0,133.7793,133.8077,133.7604,133.7793,4033.0
2017-09-08 14:30:00,141.33,141.37,141.33,141.34,26665.0,133.7699,133.8077,133.7699,133.7793,26665.0
2017-09-08 14:35:00,141.35,141.41,141.34,141.41,15304.0,133.7888,133.8456,133.7793,133.8456,15304.0
2017-09-08 14:40:00,141.39,141.53,141.36,141.41,56769.0,133.8266,133.9592,133.7983,133.8456,56769.0
2017-09-08 14:45:00,141.4,141.42,141.36,141.36,6429.0,133.8361,133.855,133.7983,133.7983,6429.0
2017-09-08 14:50:00,141.39,141.42,141.3,141.38,9875.0,133.8266,133.855,133.7415,133.8172,9875.0
2017-09-08 14:55:00,141.4,141.49,141.4,141.45,16703.0,133.8361,133.9213,133.8361,133.8834,16703.0
2017-09-08 15:00:00,141.45,141.53,141.44,141.5,19895.0,133.8834,133.9592,133.874,133.9308,19895.0
2017-09-08 15:05:00,141.5,141.52,141.43,141.52,6921.0,133.9308,133.9497,133.8645,133.9497,6921.0
2017-09-08 15:10:00,141.52,141.55,141.37,141.38,5877.0,133.9497,133.9781,133.8077,133.8172,5877.0
2017-09-08 15:15:00,141.38,141.38,141.3,141.31,20762.0,133.8172,133.8172,133.7415,133.7509,20762.0
2017-09-08 15:20:00,141.31,141.42,141.3,141.41,9374.0,133.7509,133.855,133.7415,133.8456,9374.0
2017-09-08 15:25:00,141.41,141.41,141.35,141.4,24276.0,133.8456,133.8456,133.7888,133.8361,24276.0
2017-09-08 15:30:00,141.4,141.5,141.35,141.43,39763.0,133.8361,133.9308,133.7888,133.8645,39763.0
2017-09-08 15:35:00,141.44,141.6,141.4,141.6,9669.0,133.874,134.0254,133.8361,134.0254,9669.0
2017-09-08 15:40:00,141.59,141.67,141.57,141.64,18147.0,134.0159,134.0917,133.997,134.0633,18147.0
2017-09-08 15:45:00,141.62,141.7,141.62,141.69,13883.0,134.0443,134.1201,134.0443,134.1106,13883.0
2017-09-08 15:50:00,141.68,141.69,141.5,141.57,37967.0,134.1011,134.1106,133.9308,133.997,37967.0
2017-09-08 15:55:00,141.58,141.65,141.51,141.57,38116.0,134.0065,134.0727,133.9402,133.997,38116.0
2017-09-11 09:30:00,142.43,142.43,141.87,141.89,17756.0,134.811,134.811,134.281,134.2999,17756.0
2017-09-11 09:35:00,141.92,142.9,141.91,142.72,16934.0,134.3283,135.2559,134.3188,135.0855,16934.0
2017-09-11 09:40:00,142.71,142.94,142.7,142.94,5465.0,135.076,135.2937,135.0666,135.2937,5465.0
2017-09-11 09:45:00,142.87,142.98,142.78,142.91,6400.0,135.2275,135.3316,135.1423,135.2653,6400.0
2017-09-11 09:50:00,142.92,143.03,142.73,142.99,11437.0,135.2748,135.3789,135.095,135.3411,11437.0
2017-09-11 09:55:00,143.06,143.08,142.76,142.81,7300.0,135.4073,135.4262,135.1234,135.1707,7300.0
2017-09-11 10:00:00,142.8,142.96,142.72,142.78,11269.0,135.1612,135.3127,135.0855,135.1423,11269.0
2017-09-11 10:05:00,142.74,142.96,142.72,142.96,13513.0,135.1044,135.3127,135.0855,135.3127,13513.0
2017-09-11 10:10:00,142.94,143.02,142.89,142.97,9007.0,135.2937,135.3695,135.2464,135.3221,9007.0
2017-09-11 10:15:00,142.97,142.99,142.87,142.94,8461.0,135.3221,135.3411,135.2275,135.2937,8461.0
2017-09-11 10:20:00,142.91,142.97,142.86,142.93,6225.0,135.2653,135.3221,135.218,135.2843,6225.0
2017-09-11 10:25:00,142.93,143.06,142.93,142.98,21937.0,135.2843,135.4073,135.2843,135.3316,21937.0
2017-09-11 10:30:00,142.98,143.04,142.96,142.96,17505.0,135.3316,135.3884,135.3127,135.3127,17505.0
2017-09-11 10:35:00,142.93,142.95,142.86,142.95,10908.0,135.2843,135.3032,135.218,135.3032,10908.0
2017-09-11 10:40:00,142.94,142.94,142.8,142.8,7229.0,135.2937,135.2937,135.1612,135.1612,7229.0
2017-09-11 10:45:00,142.79,142.79,142.61,142.61,6250.0,135.1518,135.1518,134.9814,134.9814,6250.0
2017-09-11 10:50:00,142.61,142.64,142.48,142.48,5400.0,134.9814,135.0098,134.8583,134.8583,5400.0
2017-09-11 10:55:00,142.5,142.53,142.25,142.3,11708.0,134.8773,134.9057,134.6406,134.688,11708.0
2017-09-11 11:00:00,142.31,142.5,142.3,142.43,5650.0,134.6974,134.8773,134.688,134.811,5650.0
2017-09-11 11:05:00,142.42,142.45,142.37,142.41,6742.0,134.8015,134.8299,134.7542,134.7921,6742.0
2017-09-11 11:10:00,142.42,142.43,142.32,142.32,2750.0,134.8015,134.811,134.7069,134.7069,2750.0
2017-09-11 11:15:00,142.37,142.45,142.35,142.43,6231.0,134.7542,134.8299,134.7353,134.811,6231.0
2017-09-11 11:20:00,142.43,142.43,142.17,142.26,23185.0,134.811,134.811,134.5649,134.6501,23185.0
2017-09-11 11:25:00,142.22,142.46,142.22,142.44,11243.0,134.6122,134.8394,134.6122,134.8205,11243.0
2017-09-11 11:30:00,142.47,142.56,142.46,142.55,7306.0,134.8489,134.9341,134.8394,134.9246,7306.0
2017-09-11 11:35:00,142.52,142.52,142.44,142.44,2500.0,134.8962,134.8962,134.8205,134.8205,2500.0
2017-09-11 11:40:00,142.44,142.45,142.36,142.36,3208.0,134.8205,134.8299,134.7448,134.7448,3208.0
2017-09-11 11:45:00,142.38,142.41,142.28,142.31,20672.0,134.7637,134.7921,134.669,134.6974,20672.0
2017-09-11 11:50:00,142.31,142.31,142.06,142.1,7399.0,134.6974,134.6974,134.4608,134.4987,7399.0
2017-09-11 11:55:00,142.15,142.17,142.04,142.07,3400.0,134.546,134.5649,134.4419,134.4703,3400.0
2017-09-11 12:00:00,142.07,142.13,142.07,142.09,7925.0,134.4703,134.5271,134.4703,134.4892,7925.0
2017-09-11 12:05:00,142.1,142.1,141.97,141.97,3100.0,134.4987,134.4987,134.3756,134.3756,3100.0
2017-09-11 12:10:00,141.96,141.99,141.93,141.96,13910.0,134.3662,134.3945,134.3378,134.3662,13910.0
2017-09-11 12:15:00,141.97,142.0,141.93,141.93,9413.0,134.3756,134.404,134.3378,134.3378,9413.0
2017-09-11 12:20:00,141.94,141.98,141.92,141.92,5040.0,134.3472,134.3851,134.3283,134.3283,5040.0
2017-09-11 12:25:00,141.95,142.03,141.93,142.0,5600.0,134.3567,134.4324,134.3378,134.404,5600.0
2017-09-11 12:30:00,142.01,142.04,142.0,142.03,4400.0,134.4135,134.4419,134.404,134.4324,4400.0
2017-09-11 12:35:00,142.03,142.06,141.97,142.02,10946.0,134.4324,134.4608,134.3756,134.4229,10946.0
2017-09-11 12:40:00,141.99,142.12,141.99,142.12,3100.0,134.3945,134.5176,134.3945,134.5176,3100.0
2017-09-11 12:45:00,142.12,142.2,142.12,142.18,3500.0,134.5176,134.5933,134.5176,134.5744,3500.0
2017-09-11 12:50:00,142.16,142.17,142.1,142.13,5746.0,134.5555,134.5649,134.4987,134.5271,5746.0
2017-09-11 12:55:00,142.14,142.17,142.13,142.13,4000.0,134.5365,134.5649,134.5271,134.5271,4000.0
2017-09-11 13:00:00,142.11,142.22,142.11,142.22,3300.0,134.5081,134.6122,134.5081,134.6122,3300.0
2017-09-11 13:05:00,142.2,142.2,142.15,142.17,4700.0,134.5933,134.5933,134.546,134.5649,4700.0
2017-09-11 13:10:00,142.17,142.23,142.17,142.17,5000.0,134.5649,134.6217,134.5649,134.5649,5000.0
2017-09-11 13:15:00,142.17,142.23,142.15,142.22,2400.0,134.5649,134.6217,134.546,134.6122,2400.0
2017-09-11 13:20:00,142.22,142.27,142.21,142.25,7030.0,134.6122,134.6596,134.6028,134.6406,7030.0
2017-09-11 13:25:00,142.26,142.28,142.23,142.24,3811.0,134.6501,134.669,134.6217,134.6312,3811.0
2017-09-11 13:30:00,142.24,142.31,142.24,142.31,3612.0,134.6312,134.6974,134.6312,134.6974,3612.0
2017-09-11 13:35:00,142.29,142.29,142.22,142.27,4066.0,134.6785,134.6785,134.6122,134.6596,4066.0
2017-09-11 13:40:00,142.27,142.35,142.27,142.32,5646.0,134.6596,134.7353,134.6596,134.7069,5646.0
2017-09-11 13:45:00,142.31,142.38,142.31,142.35,2500.0,134.6974,134.7637,134.6974,134.7353,2500.0
2017-09-11 13:50:00,142.35,142.42,142.34,142.39,4530.0,134.7353,134.8015,134.7258,134.7732,4530.0
2017-09-11 13:55:00,142.39,142.45,142.39,142.43,5020.0,134.7732,134.8299,134.7732,134.811,5020.0
2017-09-11 14:00:00,142.43,142.43,142.34,142.34,7000.0,134.811,134.811,134.7258,134.7258,7000.0
2017-09-11 14:05:00,142.32,142.32,142.22,142.28,5483.0,134.7069,134.7069,134.6122,134.669,5483.0
2017-09-11 14:10:00,142.3,142.34,142.28,142.29,3790.0,134.688,134.7258,134.669,134.6785,3790.0
2017-09-11 14:15:00,142.3,142.31,142.27,142.3,6379.0,134.688,134.6974,134.6596,134.688,6379.0
2017-09-11 14:20:00,142.29,142.32,142.28,142.31,4427.0,134.6785,134.7069,134.669,134.6974,4427.0
2017-09-11 14:25:00,142.32,142.32,142.26,142.32,6160.0,134.7069,134.7069,134.6501,134.7069,6160.0
2017-09-11 14:30:00,142.32,142.39,142.32,142.39,4412.0,134.7069,134.7732,134.7069,134.7732,4412.0
2017-09-11 14:35:00,142.37,142.38,142.36,142.37,3741.0,134.7542,134.7637,134.7448,134.7542,3741.0
2017-09-11 14:40:00,142.37,142.42,142.34,142.41,10227.0,134.7542,134.8015,134.7258,134.7921,10227.0
2017-09-11 14:45:00,142.42,142.43,142.41,142.41,3292.0,134.8015,134.811,134.7921,134.7921,3292.0
2017-09-11 14:50:00,142.41,142.41,142.36,142.38,4412.0,134.7921,134.7921,134.7448,134.7637,4412.0
2017-09-11 14:55:00,142.38,142.4,142.35,142.36,8454.0,134.7637,134.7826,134.7353,134.7448,8454.0
2017-09-11 15:00:00,142.35,142.4,142.34,142.36,8902.0,134.7353,134.7826,134.7258,134.7448,8902.0
2017-09-11 15:05:00,142.35,142.52,142.35,142.52,9619.0,134.7353,134.8962,134.7353,134.8962,9619.0
2017-09-11 15:10:00,142.51,142.57,142.51,142.54,6639.0,134.8867,134.9435,134.8867,134.9151,6639.0
2017-09-11 15:15:00,142.55,142.65,142.55,142.61,10812.0,134.9246,135.0192,134.9246,134.9814,10812.0
2017-09-11 15:20:00,142.6,142.62,142.57,142.57,8435.0,134.9719,134.9908,134.9435,134.9435,8435.0
2017-09-11 15:25:00,142.57,142.65,142.56,142.64,8851.0,134.9435,135.0192,134.9341,135.0098,8851.0
2017-09-11 15:30:00,142.63,142.71,142.61,142.69,19267.0,135.0003,135.076,134.9814,135.0571,19267.0
2017-09-11 15:35:00,142.69,142.77,142.66,142.76,12478.0,135.0571,135.1328,135.0287,135.1234,12478.0
2017-09-11 15:40:00,142.76,142.85,142.75,142.79,17995.0,135.1234,135.2085,135.1139,135.1518,17995.0
2017-09-11 15:45:00,142.8,142.8,142.63,142.64,17616.0,135.1612,135.1612,135.0003,135.0098,17616.0
2017-09-11 15:50:00,142.65,142.92,142.65,142.74,31075.0,135.0192,135.2748,135.0192,135.1044,31075.0
2017-09-11 15:55:00,142.74,142.75,142.55,142.63,70372.0,135.1044,135.1139,134.9246,135.0003,70372.0
2017-09-12 09:30:00,142.93,142.99,142.67,142.88,17742.0,135.2843,135.3411,135.0382,135.2369,17742.0
2017-09-12 09:35:00,142.92,143.0,142.83,142.93,8573.0,135.2748,135.3505,135.1896,135.2843,8573.0
2017-09-12 09:40:00,142.95,142.95,142.39,142.41,5728.0,135.3032,135.3032,134.7732,134.7921,5728.0
2017-09-12 09:45:00,142.46,142.5,142.16,142.19,8176.0,134.8394,134.8773,134.5555,134.5839,8176.0
2017-09-12 09:50:00,142.22,142.31,142.09,142.09,5382.0,134.6122,134.6974,134.4892,134.4892,5382.0
2017-09-12 09:55:00,142.08,142.08,141.92,141.98,3890.0,134.4797,134.4797,134.3283,134.3851,3890.0
2017-09-12 10:00:00,142.01,142.12,141.94,141.94,21489.0,134.4135,134.5176,134.3472,134.3472,21489.0
2017-09-12 10:05:00,141.94,141.97,141.79,141.81,21406.0,134.3472,134.3756,134.2052,134.2242,21406.0
2017-09-12 10:10:00,141.86,141.94,141.82,141.88,8986.0,134.2715,134.3472,134.2336,134.2904,8986.0
2017-09-12 10:15:00,141.87,141.97,141.85,141.94,14197.0,134.281,134.3756,134.262,134.3472,14197.0
2017-09-12 10:20:00,141.91,141.95,140.9,140.94,98367.0,134.3188,134.3567,133.3629,133.4007,98367.0
2017-09-12 10:25:00,140.9,141.0,140.82,140.92,56987.0,133.3629,133.4575,133.2871,133.3818,56987.0
2017-09-12 10:30:00,140.93,141.0,140.9,140.9,36462.0,133.3913,133.4575,133.3629,133.3629,36462.0
2017-09-12 10:35:00,140.95,141.0,140.87,140.91,44145.0,133.4102,133.4575,133.3345,133.3723,44145.0
2017-09-12 10:40:00,140.91,141.0,140.86,140.91,19070.0,133.3723,133.4575,133.325,133.3723,19070.0
2017-09-12 10:45:00,140.89,141.0,140.63,141.0,46217.0,133.3534,133.4575,133.1073,133.4575,46217.0
2017-09-12 10:50:00,141.0,141.0,140.88,140.88,11943.0,133.4575,133.4575,133.3439,133.3439,11943.0
2017-09-12 10:55:00,140.89,140.97,140.85,140.9,12647.0,133.3534,133.4291,133.3155,133.3629,12647.0
2017-09-12 11:00:00,140.94,141.0,140.94,140.96,41290.0,133.4007,133.4575,133.4007,133.4196,41290.0
2017-09-12 11:05:00,140.99,141.23,140.98,141.19,19857.0,133.448,133.6752,133.4386,133.6373,19857.0
2017-09-12 11:10:00,141.21,141.23,141.14,141.2,9215.0,133.6563,133.6752,133.59,133.6468,9215.0
2017-09-12 11:15:00,141.21,141.21,141.12,141.18,7938.0,133.6563,133.6563,133.5711,133.6279,7938.0
2017-09-12 11:20:00,141.17,141.18,140.9,141.1,10413.0,133.6184,133.6279,133.3629,133.5522,10413.0
2017-09-12 11:25:00,141.11,141.28,141.09,141.28,8909.0,133.5616,133.7225,133.5427,133.7225,8909.0
2017-09-12 11:30:00,141.23,141.31,141.18,141.28,33432.0,133.6752,133.7509,133.6279,133.7225,33432.0
2017-09-12 11:35:00,141.25,141.61,141.14,141.26,20153.0,133.6941,134.0349,133.59,133.7036,20153.0
2017-09-12 11:40:00,141.28,141.32,141.17,141.17,4300.0,133.7225,133.7604,133.6184,133.6184,4300.0
2017-09-12 11:45:00,141.14,141.18,141.05,141.05,9231.0,133.59,133.6279,133.5048,133.5048,9231.0
2017-09-12 11:50:00,141.04,141.14,141.01,141.05,4550.0,133.4954,133.59,133.467,133.5048,4550.0
2017-09-12 11:55:00,141.04,141.05,140.87,140.89,4142.0,133.4954,133.5048,133.3345,133.3534,4142.0
2017-09-12 12:00:00,140.87,141.05,140.87,140.91,3102.0,133.3345,133.5048,133.3345,133.3723,3102.0
2017-09-12 12:05:00,140.91,140.91,140.83,140.9,4637.0,133.3723,133.3723,133.2966,133.3629,4637.0
2017-09-12 12:10:00,140.93,140.94,140.83,140.94,5718.0,133.3913,133.4007,133.2966,133.4007,5718.0
2017-09-12 12:15:00,140.94,141.0,140.91,140.98,3731.0,133.4007,133.4575,133.3723,133.4386,3731.0
2017-09-12 12:20:00,140.99,141.05,140.97,141.05,4661.0,133.448,133.5048,133.4291,133.5048,4661.0
2017-09-12 12:25:00,141.08,141.11,141.04,141.04,6021.0,133.5332,133.5616,133.4954,133.4954,6021.0
2017-09-12 12:30:00,141.05,141.14,141.03,141.04,5500.0,133.5048,133.59,133.4859,133.4954,5500.0
2017-09-12 12:35:00,141.04,141.05,140.92,140.92,8453.0,133.4954,133.5048,133.3818,133.3818,8453.0
2017-09-12 12:40:00,140.9,140.93,140.8,140.86,7003.0,133.3629,133.3913,133.2682,133.325,7003.0
2017-09-12 12:45:00,140.87,140.87,140.75,140.75,6980.0,133.3345,133.3345,133.2209,133.2209,6980.0
2017-09-12 12:50:00,140.76,140.79,140.74,140.76,6460.0,133.2303,133.2587,133.2114,133.2303,6460.0
2017-09-12 12:55:00,140.78,140.81,140.72,140.72,7383.0,133.2493,133.2777,133.1925,133.1925,7383.0
2017-09-12 13:00:00,140.71,140.74,140.66,140.72,8956.0,133.183,133.2114,133.1357,133.1925,8956.0
2017-09-12 13:05:00,140.72,140.72,140.59,140.6,5587.0,133.1925,133.1925,133.0694,133.0789,5587.0
2017-09-12 13:10:00,140.59,140.61,140.55,140.55,2221.0,133.0694,133.0884,133.0316,133.0316,2221.0
2017-09-12 13:15:00,140.56,140.6,140.55,140.59,3441.0,133.041,133.0789,133.0316,133.0694,3441.0
2017-09-12 13:20:00,140.58,140.58,140.53,140.53,6241.0,133.06,133.06,133.0126,133.0126,6241.0
2017-09-12 13:25:00,140.54,140.74,140.54,140.72,6326.0,133.0221,133.2114,133.0221,133.1925,6326.0
2017-09-12 13:30:00,140.72,140.86,140.69,140.86,17000.0,133.1925,133.325,133.1641,133.325,17000.0
2017-09-12 13:35:00,140.86,141.0,140.85,141.0,13225.0,133.325,133.4575,133.3155,133.4575,13225.0
2017-09-12 13:40:00,141.0,141.2,140.99,141.06,8107.0,133.4575,133.6468,133.448,133.5143,8107.0
2017-09-12 13:45:00,141.03,141.04,140.93,141.04,17269.0,133.4859,133.4954,133.3913,133.4954,17269.0
2017-09-12 13:50:00,141.08,141.14,141.06,141.14,3133.0,133.5332,133.59,133.5143,133.59,3133.0
2017-09-12 13:55:00,141.17,141.34,141.16,141.33,13888.0,133.6184,133.7793,133.6089,133.7699,13888.0
2017-09-12 14:00:00,141.33,141.35,141.16,141.27,12567.0,133.7699,133.7888,133.6089,133.7131,12567.0
2017-09-12 14:05:00,141.28,141.28,141.15,141.22,8527.0,133.7225,133.7225,133.5995,133.6657,8527.0
2017-09-12 14:10:00,141.21,141.22,141.11,141.13,11941.0,133.6563,133.6657,133.5616,133.5806,11941.0
2017-09-12 14:15:00,141.13,141.3,141.13,141.27,10592.0,133.5806,133.7415,133.5806,133.7131,10592.0
2017-09-12 14:20:00,141.26,141.34,141.19,141.32,10292.0,133.7036,133.7793,133.6373,133.7604,10292.0
2017-09-12 14:25:00,141.34,141.51,141.29,141.5,19714.0,133.7793,133.9402,133.732,133.9308,19714.0
2017-09-12 14:30:00,141.56,141.6,141.28,141.34,29798.0,133.9876,134.0254,133.7225,133.7793,29798.0
2017-09-12 14:35:00,141.36,141.38,141.1,141.21,25097.0,133.7983,133.8172,133.5522,133.6563,25097.0
2017-09-12 14:40:00,141.21,141.3,141.15,141.27,16913.0,133.6563,133.7415,133.5995,133.7131,16913.0
2017-09-12 14:45:00,141.22,141.42,141.22,141.31,13675.0,133.6657,133.855,133.6657,133.7509,13675.0
2017-09-12 14:50:00,141.27,141.37,141.24,141.33,13268.0,133.7131,133.8077,133.6847,133.7699,13268.0
2017-09-12 14:55:00,141.35,141.47,141.31,141.44,10013.0,133.7888,133.9024,133.7509,133.874,10013.0
2017-09-12 15:00:00,141.41,141.46,141.37,141.44,18118.0,133.8456,133.8929,133.8077,133.874,18118.0
2017-09-12 15:05:00,141.43,141.58,141.42,141.56,12395.0,133.8645,134.0065,133.855,133.9876,12395.0
2017-09-12 15:10:00,141.58,141.62,141.52,141.59,19514.0,134.0065,134.0443,133.9497,134.0159,19514.0
2017-09-12 15:15:00,141.57,141.68,141.57,141.68,11626.0,133.997,134.1011,133.997,134.1011,11626.0
2017-09-12 15:20:00,141.68,141.78,141.68,141.76,18926.0,134.1011,134.1958,134.1011,134.1769,18926.0
2017-09-12 15:25:00,141.76,141.89,141.76,141.83,23345.0,134.1769,134.2999,134.1769,134.2431,23345.0
2017-09-12 15:30:00,141.82,141.83,141.74,141.74,15481.0,134.2336,134.2431,134.1579,134.1579,15481.0
2017-09-12 15:35:00,141.74,142.03,141.73,141.98,33250.0,134.1579,134.4324,134.1485,134.3851,33250.0
2017-09-12 15:40:00,141.98,142.04,141.94,142.03,33205.0,134.3851,134.4419,134.3472,134.4324,33205.0
2017-09-12 15:45:00,142.03,142.16,142.03,142.1,42415.0,134.4324,134.5555,134.4324,134.4987,42415.0
2017-09-12 15:50:00,142.09,142.19,142.09,142.18,48757.0,134.4892,134.5839,134.4892,134.5744,48757.0
2017-09-12 15:55:00,142.18,142.38,142.14,142.38,92605.0,134.5744,134.7637,134.5365,134.7637,92605.0
2017-09-13 09:30:00,141.7,142.26,141.37,141.46,14607.0,134.1201,134.6501,133.8077,133.8929,14607.0
2017-09-13 09:35:00,141.57,141.74,141.51,141.62,5509.0,133.997,134.1579,133.9402,134.0443,5509.0
2017-09-13 09:40:00,141.53,141.66,141.5,141.5,3000.0,133.9592,134.0822,133.9308,133.9308,3000.0
2017-09-13 09:45:00,141.55,141.6,141.43,141.45,2666.0,133.9781,134.0254,133.8645,133.8834,2666.0
2017-09-13 09:50:00,141.41,141.6,141.31,141.34,11680.0,133.8456,134.0254,133.7509,133.7793,11680.0
2017-09-13 09:55:00,141.38,141.54,141.34,141.4,22849.0,133.8172,133.9686,133.7793,133.8361,22849.0
2017-09-13 10:00:00,141.43,141.47,141.23,141.23,8050.0,133.8645,133.9024,133.6752,133.6752,8050.0
2017-09-13 10:05:00,141.21,141.3,141.14,141.14,6329.0,133.6563,133.7415,133.59,133.59,6329.0
2017-09-13 10:10:00,141.15,141.16,141.04,141.04,10291.0,133.5995,133.6089,133.4954,133.4954,10291.0
2017-09-13 10:15:00,141.01,141.02,140.81,140.84,7650.0,133.467,133.4764,133.2777,133.3061,7650.0
2017-09-13 10:20:00,140.83,140.87,140.75,140.85,7518.0,133.2966,133.3345,133.2209,133.3155,7518.0
2017-09-13 10:25:00,140.79,141.08,140.79,141.04,8719.0,133.2587,133.5332,133.2587,133.4954,8719.0
2017-09-13 10:30:00,141.04,141.13,140.99,141.09,2800.0,133.4954,133.5806,133.448,133.5427,2800.0
2017-09-13 10:35:00,141.07,141.4,141.07,141.4,9740.0,133.5238,133.8361,133.5238,133.8361,9740.0
2017-09-13 10:40:00,141.38,141.71,141.36,141.69,29611.0,133.8172,134.1295,133.7983,134.1106,29611.0
2017-09-13 10:45:00,141.7,141.83,141.65,141.82,8477.0,134.1201,134.2431,134.0727,134.2336,8477.0
2017-09-13 10:50:00,141.82,141.83,141.58,141.74,20338.0,134.2336,134.2431,134.0065,134.1579,20338.0
2017-09-13 10:55:00,141.72,141.75,141.46,141.69,16164.0,134.139,134.1674,133.8929,134.1106,16164.0
2017-09-13 11:00:00,141.71,141.77,141.49,141.75,16584.0,134.1295,134.1863,133.9213,134.1674,16584.0
2017-09-13 11:05:00,141.75,141.88,141.69,141.76,15218.0,134.1674,134.2904,134.1106,134.1769,15218.0
2017-09-13 11:10:00,141.75,141.8,141.62,141.65,16609.0,134.1674,134.2147,134.0443,134.0727,16609.0
2017-09-13 11:15:00,141.65,141.71,141.57,141.67,14701.0,134.0727,134.1295,133.997,134.0917,14701.0
2017-09-13 11:20:00,141.7,141.8,141.67,141.79,18594.0,134.1201,134.2147,134.0917,134.2052,18594.0
2017-09-13 11:25:00,141.79,142.16,141.79,142.12,12650.0,134.2052,134.5555,134.2052,134.5176,12650.0
2017-09-13 11:30:00,142.1,142.1,141.83,141.87,4600.0,134.4987,134.4987,134.2431,134.281,4600.0
2017-09-13 11:35:00,141.8,141.8,141.48,141.48,9592.0,134.2147,134.2147,133.9118,133.9118,9592.0
2017-09-13 11:40:00,141.46,141.5,141.34,141.34,11588.0,133.8929,133.9308,133.7793,133.7793,11588.0
2017-09-13 11:45:00,141.31,141.39,141.28,141.35,5670.0,133.7509,133.8266,133.7225,133.7888,5670.0
2017-09-13 11:50:00,141.37,141.66,141.37,141.65,5658.0,133.8077,134.0822,133.8077,134.0727,5658.0
2017-09-13 11:55:00,141.68,141.68,141.47,141.47,1838.0,134.1011,134.1011,133.9024,133.9024,1838.0
2017-09-13 12:00:00,141.45,141.48,141.43,141.48,4462.0,133.8834,133.9118,133.8645,133.9118,4462.0
2017-09-13 12:05:00,141.5,141.64,141.5,141.64,2658.0,133.9308,134.0633,133.9308,134.0633,2658.0
2017-09-13 12:10:00,141.6,141.68,141.6,141.67,2100.0,134.0254,134.1011,134.0254,134.0917,2100.0
2017-09-13 12:15:00,141.67,141.81,141.67,141.8,3008.0,134.0917,134.2242,134.0917,134.2147,3008.0
2017-09-13 12:20:00,141.78,141.82,141.73,141.77,10179.0,134.1958,134.2336,134.1485,134.1863,10179.0
2017-09-13 12:25:00,141.77,141.81,141.72,141.77,3299.0,134.1863,134.2242,134.139,134.1863,3299.0
2017-09-13 12:30:00,141.74,141.79,141.66,141.71,5167.0,134.1579,134.2052,134.0822,134.1295,5167.0
2017-09-13 12:35:00,141.68,141.72,141.54,141.54,19980.0,134.1011,134.139,133.9686,133.9686,19980.0
2017-09-13 12:40:00,141.54,141.78,141.49,141.77,10777.0,133.9686,134.1958,133.9213,134.1863,10777.0
2017-09-13 12:45:00,141.8,141.87,141.74,141.87,4082.0,134.2147,134.281,134.1579,134.281,4082.0
2017-09-13 12:50:00,141.88,141.95,141.87,141.94,2347.0,134.2904,134.3567,134.281,134.3472,2347.0
2017-09-13 12:55:00,141.97,142.0,141.88,141.88,6568.0,134.3756,134.404,134.2904,134.2904,6568.0
2017-09-13 13:00:00,141.87,141.9,141.73,141.9,7220.0,134.281,134.3094,134.1485,134.3094,7220.0
2017-09-13 13:05:00,141.84,141.91,141.84,141.9,3563.0,134.2526,134.3188,134.2526,134.3094,3563.0
2017-09-13 13:10:00,141.88,141.94,141.86,141.93,8474.0,134.2904,134.3472,134.2715,134.3378,8474.0
2017-09-13 13:15:00,141.9,141.93,141.89,141.93,2800.0,134.3094,134.3378,134.2999,134.3378,2800.0
2017-09-13 13:20:00,141.91,141.97,141.88,141.96,4535.0,134.3188,134.3756,134.2904,134.3662,4535.0
2017-09-13 13:25:00,141.93,141.96,141.91,141.96,13336.0,134.3378,134.3662,134.3188,134.3662,13336.0
2017-09-13 13:30:00,141.94,141.98,141.74,141.78,11387.0,134.3472,134.3851,134.1579,134.1958,11387.0
2017-09-13 13:35:00,141.8,141.84,141.77,141.83,4017.0,134.2147,134.2526,134.1863,134.2431,4017.0
2017-09-13 13:40:00,141.83,141.93,141.83,141.93,4059.0,134.2431,134.3378,134.2431,134.3378,4059.0
2017-09-13 13:45:00,141.94,142.0,141.94,142.0,1815.0,134.3472,134.404,134.3472,134.404,1815.0
2017-09-13 13:50:00,142.0,142.06,141.95,142.06,3666.0,134.404,134.4608,134.3567,134.4608,3666.0
2017-09-13 13:55:00,142.06,142.09,141.94,141.94,4490.0,134.4608,134.4892,134.3472,134.3472,4490.0
2017-09-13 14:00:00,141.93,141.96,141.83,141.83,11156.0,134.3378,134.3662,134.2431,134.2431,11156.0
2017-09-13 14:05:00,141.86,141.87,141.8,141.8,6353.0,134.2715,134.281,134.2147,134.2147,6353.0
2017-09-13 14:10:00,141.79,141.8,141.74,141.74,2400.0,134.2052,134.2147,134.1579,134.1579,2400.0
2017-09-13 14:15:00,141.73,141.76,141.71,141.71,7304.0,134.1485,134.1769,134.1295,134.1295,7304.0
2017-09-13 14:20:00,141.72,141.82,141.72,141.82,4737.0,134.139,134.2336,134.139,134.2336,4737.0
2017-09-13 14:25:00,141.82,141.82,141.77,141.77,2748.0,134.2336,134.2336,134.1863,134.1863,2748.0
2017-09-13 14:30:00,141.79,141.86,141.78,141.84,4600.0,134.2052,134.2715,134.1958,134.2526,4600.0
2017-09-13 14:35:00,141.83,141.86,141.81,141.84,4300.0,134.2431,134.2715,134.2242,134.2526,4300.0
2017-09-13 14:40:00,141.84,141.89,141.84,141.87,5500.0,134.2526,134.2999,134.2526,134.281,5500.0
2017-09-13 14:45:00,141.89,141.89,141.76,141.77,6192.0,134.2999,134.2999,134.1769,134.1863,6192.0
2017-09-13 14:50:00,141.76,141.79,141.75,141.78,9442.0,134.1769,134.2052,134.1674,134.1958,9442.0
2017-09-13 14:55:00,141.77,141.81,141.74,141.8,18950.0,134.1863,134.2242,134.1579,134.2147,18950.0
2017-09-13 15:00:00,141.77,141.84,141.74,141.74,13329.0,134.1863,134.2526,134.1579,134.1579,13329.0
2017-09-13 15:05:00,141.75,141.78,141.7,141.7,8077.0,134.1674,134.1958,134.1201,134.1201,8077.0
2017-09-13 15:10:00,141.67,141.7,141.62,141.64,15051.0,134.0917,134.1201,134.0443,134.0633,15051.0
2017-09-13 15:15:00,141.65,141.72,141.62,141.68,10838.0,134.0727,134.139,134.0443,134.1011,10838.0
2017-09-13 15:20:00,141.68,141.69,141.61,141.61,5042.0,134.1011,134.1106,134.0349,134.0349,5042.0
2017-09-13 15:25:00,141.59,141.6,141.51,141.52,9741.0,134.0159,134.0254,133.9402,133.9497,9741.0
2017-09-13 15:30:00,141.51,141.68,141.51,141.67,21708.0,133.9402,134.1011,133.9402,134.0917,21708.0
2017-09-13 15:35:00,141.66,141.7,141.64,141.7,8800.0,134.0822,134.1201,134.0633,134.1201,8800.0
2017-09-13 15:40:00,141.69,141.82,141.63,141.82,21987.0,134.1106,134.2336,134.0538,134.2336,21987.0
2017-09-13 15:45:00,141.81,141.83,141.72,141.83,39185.0,134.2242,134.2431,134.139,134.2431,39185.0
2017-09-13 15:50:00,141.83,142.11,141.82,142.1,79811.0,134.2431,134.5081,134.2336,134.4987,79811.0
2017-09-13 15:55:00,142.09,142.1,142.02,142.06,77361.0,134.4892,134.4987,134.4229,134.4608,77361.0
2017-09-14 09:30:00,141.34,141.67,140.58,140.78,12982.0,133.7793,134.0917,133.06,133.2493,12982.0
2017-09-14 09:35:00,140.78,141.12,140.68,141.07,4750.0,133.2493,133.5711,133.1546,133.5238,4750.0
2017-09-14 09:40:00,141.1,141.5,141.03,141.08,6336.0,133.5522,133.9308,133.4859,133.5332,6336.0
2017-09-14 09:45:00,141.06,141.15,140.93,140.93,10700.0,133.5143,133.5995,133.3913,133.3913,10700.0
2017-09-14 09:50:00,140.95,141.04,140.95,140.97,5606.0,133.4102,133.4954,133.4102,133.4291,5606.0
2017-09-14 09:55:00,140.97,140.97,140.84,140.87,5873.0,133.4291,133.4291,133.3061,133.3345,5873.0
2017-09-14 10:00:00,140.87,140.89,140.78,140.87,8509.0,133.3345,133.3534,133.2493,133.3345,8509.0
2017-09-14 10:05:00,140.85,141.02,140.79,141.01,9500.0,133.3155,133.4764,133.2587,133.467,9500.0
2017-09-14 10:10:00,141.04,141.43,141.04,141.38,15263.0,133.4954,133.8645,133.4954,133.8172,15263.0
2017-09-14 10:15:00,141.38,141.38,141.18,141.25,7547.0,133.8172,133.8172,133.6279,133.6941,7547.0
2017-09-14 10:20:00,141.22,141.22,141.05,141.06,4571.0,133.6657,133.6657,133.5048,133.5143,4571.0
2017-09-14 10:25:00,141.08,141.2,140.98,141.07,6660.0,133.5332,133.6468,133.4386,133.5238,6660.0
2017-09-14 10:30:00,141.05,141.22,141.05,141.16,5790.0,133.5048,133.6657,133.5048,133.6089,5790.0
2017-09-14 10:35:00,141.19,141.34,141.18,141.27,6051.0,133.6373,133.7793,133.6279,133.7131,6051.0
2017-09-14 10:40:00,141.27,141.28,141.15,141.22,6019.0,133.7131,133.7225,133.5995,133.6657,6019.0
2017-09-14 10:45:00,141.27,141.33,141.23,141.27,10506.0,133.7131,133.7699,133.6752,133.7131,10506.0
2017-09-14 10:50:00,141.28,141.43,141.27,141.42,5626.0,133.7225,133.8645,133.7131,133.855,5626.0
2017-09-14 10:55:00,141.4,141.51,141.36,141.4,10540.0,133.8361,133.9402,133.7983,133.8361,10540.0
2017-09-14 11:00:00,141.45,141.54,141.38,141.38,5070.0,133.8834,133.9686,133.8172,133.8172,5070.0
2017-09-14 11:05:00,141.39,141.48,141.34,141.46,10148.0,133.8266,133.9118,133.7793,133.8929,10148.0
2017-09-14 11:10:00,141.4,141.76,141.4,141.76,9085.0,133.8361,134.1769,133.8361,134.1769,9085.0
2017-09-14 11:15:00,141.78,141.98,141.78,141.92,12207.0,134.1958,134.3851,134.1958,134.3283,12207.0
2017-09-14 11:20:00,141.91,141.91,141.78,141.82,6253.0,134.3188,134.3188,134.1958,134.2336,6253.0
2017-09-14 11:25:00,141.79,141.81,141.63,141.65,7170.0,134.2052,134.2242,134.0538,134.0727,7170.0
2017-09-14 11:30:00,141.63,141.84,141.58,141.82,9078.0,134.0538,134.2526,134.0065,134.2336,9078.0
2017-09-14 11:35:00,141.83,141.85,141.76,141.8,7587.0,134.2431,134.262,134.1769,134.2147,7587.0
2017-09-14 11:40:00,141.81,141.81,141.72,141.72,1200.0,134.2242,134.2242,134.139,134.139,1200.0
2017-09-14 11:45:00,141.73,141.78,141.62,141.67,12668.0,134.1485,134.1958,134.0443,134.0917,12668.0
2017-09-14 11:50:00,141.65,141.75,141.51,141.71,36904.0,134.0727,134.1674,133.9402,134.1295,36904.0
2017-09-14 11:55:00,141.72,141.75,141.67,141.67,2700.0,134.139,134.1674,134.0917,134.0917,2700.0
2017-09-14 12:00:00,141.72,141.79,141.72,141.79,2300.0,134.139,134.2052,134.139,134.2052,2300.0
2017-09-14 12:05:00,141.79,141.82,141.68,141.68,5015.0,134.2052,134.2336,134.1011,134.1011,5015.0
2017-09-14 12:10:00,141.71,141.74,141.65,141.74,4845.0,134.1295,134.1579,134.0727,134.1579,4845.0
2017-09-14 12:15:00,141.74,141.79,141.68,141.7,5737.0,134.1579,134.2052,134.1011,134.1201,5737.0
2017-09-14 12:20:00,141.69,141.88,141.69,141.87,5531.0,134.1106,134.2904,134.1106,134.281,5531.0
2017-09-14 12:25:00,141.84,141.89,141.82,141.89,3470.0,134.2526,134.2999,134.2336,134.2999,3470.0
2017-09-14 12:30:00,141.87,141.92,141.83,141.9,10149.0,134.281,134.3283,134.2431,134.3094,10149.0
2017-09-14 12:35:00,141.91,141.91,141.75,141.75,7773.0,134.3188,134.3188,134.1674,134.1674,7773.0
2017-09-14 12:40:00,141.72,141.8,141.72,141.78,1745.0,134.139,134.2147,134.139,134.1958,1745.0
2017-09-14 12:45:00,141.72,141.75,141.64,141.66,4224.0,134.139,134.1674,134.0633,134.0822,4224.0
2017-09-14 12:50:00,141.66,141.69,141.63,141.65,3093.0,134.0822,134.1106,134.0538,134.0727,3093.0
2017-09-14 12:55:00,141.65,141.65,141.48,141.53,6321.0,134.0727,134.0727,133.9118,133.9592,6321.0
2017-09-14 13:00:00,141.52,141.56,141.47,141.49,4284.0,133.9497,133.9876,133.9024,133.9213,4284.0
2017-09-14 13:05:00,141.49,141.54,141.33,141.53,28745.0,133.9213,133.9686,133.7699,133.9592,28745.0
2017-09-14 13:10:00,141.51,141.59,141.49,141.59,7437.0,133.9402,134.0159,133.9213,134.0159,7437.0
2017-09-14 13:15:00,141.59,141.59,141.22,141.36,25015.0,134.0159,134.0159,133.6657,133.7983,25015.0
2017-09-14 13:20:00,141.38,141.43,141.36,141.38,5608.0,133.8172,133.8645,133.7983,133.8172,5608.0
2017-09-14 13:25:00,141.4,141.43,141.38,141.41,8519.0,133.8361,133.8645,133.8172,133.8456,8519.0
2017-09-14 13:30:00,141.42,141.45,141.38,141.38,5171.0,133.855,133.8834,133.8172,133.8172,5171.0
2017-09-14 13:35:00,141.39,141.46,141.35,141.46,8414.0,133.8266,133.8929,133.7888,133.8929,8414.0
2017-09-14 13:40:00,141.43,141.47,141.39,141.39,3525.0,133.8645,133.9024,133.8266,133.8266,3525.0
2017-09-14 13:45:00,141.41,141.42,141.38,141.4,3300.0,133.8456,133.855,133.8172,133.8361,3300.0
2017-09-14 13:50:00,141.4,141.47,141.35,141.47,8410.0,133.8361,133.9024,133.7888,133.9024,8410.0
2017-09-14 13:55:00,141.45,141.48,141.41,141.46,9070.0,133.8834,133.9118,133.8456,133.8929,9070.0
2017-09-14 14:00:00,141.49,141.54,141.46,141.5,3678.0,133.9213,133.9686,133.8929,133.9308,3678.0
2017-09-14 14:05:00,141.43,141.49,141.39,141.42,6048.0,133.8645,133.9213,133.8266,133.855,6048.0
2017-09-14 14:10:00,141.42,141.55,141.41,141.53,3500.0,133.855,133.9781,133.8456,133.9592,3500.0
2017-09-14 14:15:00,141.53,141.59,141.51,141.55,5941.0,133.9592,134.0159,133.9402,133.9781,5941.0
2017-09-14 14:20:00,141.55,141.57,141.51,141.52,4391.0,133.9781,133.997,133.9402,133.9497,4391.0
2017-09-14 14:25:00,141.55,141.55,141.48,141.53,1600.0,133.9781,133.9781,133.9118,133.9592,1600.0
2017-09-14 14:30:00,141.53,141.55,141.49,141.54,1900.0,133.9592,133.9781,133.9213,133.9686,1900.0
2017-09-14 14:35:00,141.54,141.63,141.5,141.63,8244.0,133.9686,134.0538,133.9308,134.0538,8244.0
2017-09-14 14:40:00,141.64,141.66,141.54,141.54,9958.0,134.0633,134.0822,133.9686,133.9686,9958.0
2017-09-14 14:45:00,141.57,141.64,141.56,141.64,4151.0,133.997,134.0633,133.9876,134.0633,4151.0
2017-09-14 14:50:00,141.62,141.62,141.53,141.61,12158.0,134.0443,134.0443,133.9592,134.0349,12158.0
2017-09-14 14:55:00,141.63,141.66,141.63,141.64,3421.0,134.0538,134.0822,134.0538,134.0633,3421.0
2017-09-14 15:00:00,141.66,141.66,141.61,141.61,5700.0,134.0822,134.0822,134.0349,134.0349,5700.0
2017-09-14 15:05:00,141.63,141.66,141.6,141.6,13506.0,134.0538,134.0822,134.0254,134.0254,13506.0
2017-09-14 15:10:00,141.61,141.61,141.54,141.58,8396.0,134.0349,134.0349,133.9686,134.0065,8396.0
2017-09-14 15:15:00,141.57,141.59,141.49,141.51,8226.0,133.997,134.0159,133.9213,133.9402,8226.0
2017-09-14 15:20:00,141.5,141.5,141.4,141.47,10820.0,133.9308,133.9308,133.8361,133.9024,10820.0
2017-09-14 15:25:00,141.47,141.63,141.46,141.63,12904.0,133.9024,134.0538,133.8929,134.0538,12904.0
2017-09-14 15:30:00,141.64,141.89,141.64,141.86,17315.0,134.0633,134.2999,134.0633,134.2715,17315.0
2017-09-14 15:35:00,141.85,141.89,141.77,141.84,13115.0,134.262,134.2999,134.1863,134.2526,13115.0
2017-09-14 15:40:00,141.86,141.86,141.72,141.79,12850.0,134.2715,134.2715,134.139,134.2052,12850.0
2017-09-14 15:45:00,141.78,141.79,141.65,141.78,17409.0,134.1958,134.2052,134.0727,134.1958,17409.0
2017-09-14 15:50:00,141.91,142.08,141.8,141.97,60640.0,134.3188,134.4797,134.2147,134.3756,60640.0
2017-09-14 15:55:00,141.98,142.09,141.9,142.08,102277.0,134.3851,134.4892,134.3094,134.4797,102277.0
2017-09-15 09:30:00,141.85,142.11,141.56,141.81,316352.0,134.262,134.5081,133.9876,134.2242,316352.0
2017-09-15 09:35:00,141.64,141.64,141.25,141.25,4128.0,134.0633,134.0633,133.6941,133.6941,4128.0
2017-09-15 09:40:00,141.26,141.33,141.11,141.31,4634.0,133.7036,133.7699,133.5616,133.7509,4634.0
2017-09-15 09:45:00,141.35,141.7,141.24,141.68,8622.0,133.7888,134.1201,133.6847,134.1011,8622.0
2017-09-15 09:50:00,141.69,141.75,141.46,141.46,3992.0,134.1106,134.1674,133.8929,133.8929,3992.0
2017-09-15 09:55:00,141.52,141.52,141.31,141.34,2000.0,133.9497,133.9497,133.7509,133.7793,2000.0
2017-09-15 10:00:00,141.31,141.35,141.18,141.35,8244.0,133.7509,133.7888,133.6279,133.7888,8244.0
2017-09-15 10:05:00,141.38,141.38,141.25,141.34,3905.0,133.8172,133.8172,133.6941,133.7793,3905.0
2017-09-15 10:10:00,141.28,141.28,141.21,141.25,2822.0,133.7225,133.7225,133.6563,133.6941,2822.0
2017-09-15 10:15:00,141.25,141.37,141.18,141.36,4949.0,133.6941,133.8077,133.6279,133.7983,4949.0
2017-09-15 10:20:00,141.36,141.38,141.29,141.34,1735.0,133.7983,133.8172,133.732,133.7793,1735.0
2017-09-15 10:25:00,141.27,141.34,141.26,141.27,6095.0,133.7131,133.7793,133.7036,133.7131,6095.0
2017-09-15 10:30:00,141.29,141.45,141.29,141.41,3500.0,133.732,133.8834,133.732,133.8456,3500.0
2017-09-15 10:35:00,141.51,141.6,141.39,141.59,2600.0,133.9402,134.0254,133.8266,134.0159,2600.0
2017-09-15 10:40:00,141.67,141.87,141.67,141.73,4850.0,134.0917,134.281,134.0917,134.1485,4850.0
2017-09-15 10:45:00,141.8,141.99,141.75,141.75,8850.0,134.2147,134.3945,134.1674,134.1674,8850.0
2017-09-15 10:50:00,141.79,141.99,141.71,141.99,23824.0,134.2052,134.3945,134.1295,134.3945,23824.0
2017-09-15 10:55:00,141.94,141.99,141.86,141.9,7215.0,134.3472,134.3945,134.2715,134.3094,7215.0
2017-09-15 11:00:00,141.89,141.93,141.62,141.74,12193.0,134.2999,134.3378,134.0443,134.1579,12193.0
2017-09-15 11:05:00,141.79,142.0,141.75,141.87,8555.0,134.2052,134.404,134.1674,134.281,8555.0
2017-09-15 11:10:00,141.9,142.02,141.88,141.89,8277.0,134.3094,134.4229,134.2904,134.2999,8277.0
2017-09-15 11:15:00,141.98,141.98,141.84,141.86,2100.0,134.3851,134.3851,134.2526,134.2715,2100.0
2017-09-15 11:20:00,141.84,141.95,141.84,141.88,2500.0,134.2526,134.3567,134.2526,134.2904,2500.0
2017-09-15 11:25:00,141.93,142.01,141.7,141.8,6503.0,134.3378,134.4135,134.1201,134.2147,6503.0
2017-09-15 11:30:00,141.85,141.85,141.75,141.75,931.0,134.262,134.262,134.1674,134.1674,931.0
2017-09-15 11:35:00,141.75,141.79,141.71,141.72,5600.0,134.1674,134.2052,134.1295,134.139,5600.0
2017-09-15 11:40:00,141.73,141.82,141.7,141.7,4337.0,134.1485,134.2336,134.1201,134.1201,4337.0
2017-09-15 11:45:00,141.7,141.73,141.63,141.65,2800.0,134.1201,134.1485,134.0538,134.0727,2800.0
2017-09-15 11:50:00,141.69,141.82,141.69,141.82,1300.0,134.1106,134.2336,134.1106,134.2336,1300.0
2017-09-15 11:55:00,141.77,141.77,141.65,141.65,2205.0,134.1863,134.1863,134.0727,134.0727,2205.0
2017-09-15 12:00:00,141.62,141.73,141.6,141.68,2400.0,134.0443,134.1485,134.0254,134.1011,2400.0
2017-09-15 12:05:00,141.68,141.73,141.62,141.73,2000.0,134.1011,134.1485,134.0443,134.1485,2000.0
2017-09-15 12:10:00,141.75,141.75,141.57,141.64,11728.0,134.1674,134.1674,133.997,134.0633,11728.0
2017-09-15 12:15:00,141.66,141.75,141.64,141.68,3139.0,134.0822,134.1674,134.0633,134.1011,3139.0
2017-09-15 12:20:00,141.71,141.74,141.63,141.74,2315.0,134.1295,134.1579,134.0538,134.1579,2315.0
2017-09-15 12:25:00,141.73,141.76,141.49,141.67,11142.0,134.1485,134.1769,133.9213,134.0917,11142.0
2017-09-15 12:30:00,141.71,141.76,141.66,141.76,3100.0,134.1295,134.1769,134.0822,134.1769,3100.0
2017-09-15 12:35:00,141.71,141.74,141.42,141.42,3415.0,134.1295,134.1579,133.855,133.855,3415.0
2017-09-15 12:40:00,141.36,141.47,141.33,141.33,3300.0,133.7983,133.9024,133.7699,133.7699,3300.0
2017-09-15 12:45:00,141.33,141.47,141.32,141.47,2667.0,133.7699,133.9024,133.7604,133.9024,2667.0
2017-09-15 12:50:00,141.5,141.51,141.3,141.4,3559.0,133.9308,133.9402,133.7415,133.8361,3559.0
2017-09-15 12:55:00,141.39,141.42,141.31,141.42,2500.0,133.8266,133.855,133.7509,133.855,2500.0
2017-09-15 13:00:00,141.42,141.45,141.38,141.42,900.0,133.855,133.8834,133.8172,133.855,900.0
2017-09-15 13:05:00,141.42,141.43,141.36,141.42,5300.0,133.855,133.8645,133.7983,133.855,5300.0
2017-09-15 13:10:00,141.42,141.51,141.42,141.45,4435.0,133.855,133.9402,133.855,133.8834,4435.0
2017-09-15 13:15:00,141.49,141.6,141.44,141.58,2600.0,133.9213,134.0254,133.874,134.0065,2600.0
2017-09-15 13:20:00,141.52,141.65,141.52,141.65,2750.0,133.9497,134.0727,133.9497,134.0727,2750.0
2017-09-15 13:25:00,141.64,141.71,141.55,141.62,3989.0,134.0633,134.1295,133.9781,134.0443,3989.0
2017-09-15 13:30:00,141.61,141.61,141.46,141.58,2596.0,134.0349,134.0349,133.8929,134.0065,2596.0
2017-09-15 13:35:00,141.5,141.57,141.5,141.56,1700.0,133.9308,133.997,133.9308,133.9876,1700.0
2017-09-15 13:40:00,141.56,141.56,141.44,141.47,4900.0,133.9876,133.9876,133.874,133.9024,4900.0
2017-09-15 13:45:00,141.45,141.5,141.44,141.45,10497.0,133.8834,133.9308,133.874,133.8834,10497.0
2017-09-15 13:50:00,141.43,141.58,141.43,141.53,4200.0,133.8645,134.0065,133.8645,133.9592,4200.0
2017-09-15 13:55:00,141.51,141.58,141.51,141.56,2789.0,133.9402,134.0065,133.9402,133.9876,2789.0
2017-09-15 14:00:00,141.58,141.63,141.55,141.57,2386.0,134.0065,134.0538,133.9781,133.997,2386.0
2017-09-15 14:05:00,141.58,141.6,141.56,141.59,4300.0,134.0065,134.0254,133.9876,134.0159,4300.0
2017-09-15 14:10:00,141.61,141.73,141.61,141.68,3604.0,134.0349,134.1485,134.0349,134.1011,3604.0
2017-09-15 14:15:00,141.69,141.69,141.61,141.61,1800.0,134.1106,134.1106,134.0349,134.0349,1800.0
2017-09-15 14:20:00,141.6,141.65,141.57,141.58,2439.0,134.0254,134.0727,133.997,134.0065,2439.0
2017-09-15 14:25:00,141.58,141.67,141.52,141.67,3243.0,134.0065,134.0917,133.9497,134.0917,3243.0
2017-09-15 14:30:00,141.64,141.69,141.57,141.57,4029.0,134.0633,134.1106,133.997,133.997,4029.0
2017-09-15 14:35:00,141.6,141.65,141.58,141.6,3100.0,134.0254,134.0727,134.0065,134.0254,3100.0
2017-09-15 14:40:00,141.6,141.69,141.6,141.67,5359.0,134.0254,134.1106,134.0254,134.0917,5359.0
2017-09-15 14:45:00,141.68,141.78,141.67,141.73,2516.0,134.1011,134.1958,134.0917,134.1485,2516.0
2017-09-15 14:50:00,141.76,141.76,141.63,141.74,3400.0,134.1769,134.1769,134.0538,134.1579,3400.0
2017-09-15 14:55:00,141.74,141.74,141.65,141.72,8000.0,134.1579,134.1579,134.0727,134.139,8000.0
2017-09-15 15:00:00,141.73,141.73,141.5,141.53,9166.0,134.1485,134.1485,133.9308,133.9592,9166.0
2017-09-15 15:05:00,141.54,141.6,141.54,141.57,4707.0,133.9686,134.0254,133.9686,133.997,4707.0
2017-09-15 15:10:00,141.59,141.62,141.57,141.62,5701.0,134.0159,134.0443,133.997,134.0443,5701.0
2017-09-15 15:15:00,141.62,141.63,141.53,141.59,6743.0,134.0443,134.0538,133.9592,134.0159,6743.0
2017-09-15 15:20:00,141.59,141.71,141.55,141.7,10930.0,134.0159,134.1295,133.9781,134.1201,10930.0
2017-09-15 15:25:00,141.71,141.71,141.52,141.58,4901.0,134.1295,134.1295,133.9497,134.0065,4901.0
2017-09-15 15:30:00,141.56,141.61,141.55,141.58,6019.0,133.9876,134.0349,133.9781,134.0065,6019.0
2017-09-15 15:35:00,141.59,141.61,141.57,141.59,9403.0,134.0159,134.0349,133.997,134.0159,9403.0
2017-09-15 15:40:00,141.58,141.75,141.56,141.75,15938.0,134.0065,134.1674,133.9876,134.1674,15938.0
2017-09-15 15:45:00,141.75,141.84,141.7,141.84,17398.0,134.1674,134.2526,134.1201,134.2526,17398.0
2017-09-15 15:50:00,141.84,142.32,141.83,142.15,63715.0,134.2526,134.7069,134.2431,134.546,63715.0
2017-09-15 15:55:00,142.14,142.35,142.08,142.08,119616.0,134.5365,134.7353,134.4797,134.4797,119616.0
2017-09-18 09:30:00,142.07,142.18,141.61,142.04,16653.0,134.4703,134.5744,134.0349,134.4419,16653.0
2017-09-18 09:35:00,142.05,142.18,141.75,142.13,6955.0,134.4513,134.5744,134.1674,134.5271,6955.0
2017-09-18 09:40:00,142.18,142.29,142.09,142.09,6612.0,134.5744,134.6785,134.4892,134.4892,6612.0
2017-09-18 09:45:00,142.04,142.53,141.98,142.42,7542.0,134.4419,134.9057,134.3851,134.8015,7542.0
2017-09-18 09:50:00,142.48,142.83,142.38,142.75,9824.0,134.8583,135.1896,134.7637,135.1139,9824.0
2017-09-18 09:55:00,142.75,142.88,142.63,142.67,4200.0,135.1139,135.2369,135.0003,135.0382,4200.0
2017-09-18 10:00:00,142.72,142.76,142.46,142.63,6326.0,135.0855,135.1234,134.8394,135.0003,6326.0
2017-09-18 10:05:00,142.62,142.82,142.47,142.72,13930.0,134.9908,135.1802,134.8489,135.0855,13930.0
2017-09-18 10:10:00,142.75,142.89,142.58,142.88,6299.0,135.1139,135.2464,134.953,135.2369,6299.0
2017-09-18 10:15:00,142.87,142.99,142.83,142.9,4513.0,135.2275,135.3411,135.1896,135.2559,4513.0
2017-09-18 10:20:00,142.94,142.98,142.86,142.98,3210.0,135.2937,135.3316,135.218,135.3316,3210.0
2017-09-18 10:25:00,142.94,142.97,142.86,142.94,11304.0,135.2937,135.3221,135.218,135.2937,11304.0
2017-09-18 10:30:00,142.91,142.92,142.64,142.64,16903.0,135.2653,135.2748,135.0098,135.0098,16903.0
2017-09-18 10:35:00,142.59,142.75,142.57,142.75,6227.0,134.9625,135.1139,134.9435,135.1139,6227.0
2017-09-18 10:40:00,142.76,142.94,142.58,142.58,8795.0,135.1234,135.2937,134.953,134.953,8795.0
2017-09-18 10:45:00,142.62,142.93,142.59,142.83,13754.0,134.9908,135.2843,134.9625,135.1896,13754.0
2017-09-18 10:50:00,142.89,142.89,142.69,142.8,17239.0,135.2464,135.2464,135.0571,135.1612,17239.0
2017-09-18 10:55:00,142.77,142.77,142.61,142.61,6226.0,135.1328,135.1328,134.9814,134.9814,6226.0
2017-09-18 11:00:00,142.61,142.84,142.61,142.78,12630.0,134.9814,135.1991,134.9814,135.1423,12630.0
2017-09-18 11:05:00,142.74,142.88,142.73,142.8,22718.0,135.1044,135.2369,135.095,135.1612,22718.0
2017-09-18 11:10:00,142.8,142.85,142.62,142.63,10946.0,135.1612,135.2085,134.9908,135.0003,10946.0
2017-09-18 11:15:00,142.69,142.85,142.59,142.77,13910.0,135.0571,135.2085,134.9625,135.1328,13910.0
2017-09-18 11:20:00,142.77,142.95,142.71,142.95,9452.0,135.1328,135.3032,135.076,135.3032,9452.0
2017-09-18 11:25:00,142.95,142.95,142.71,142.71,17409.0,135.3032,135.3032,135.076,135.076,17409.0
2017-09-18 11:30:00,142.78,142.97,142.78,142.96,8100.0,135.1423,135.3221,135.1423,135.3127,8100.0
2017-09-18 11:35:00,142.96,142.99,142.89,142.92,10994.0,135.3127,135.3411,135.2464,135.2748,10994.0
2017-09-18 11:40:00,142.92,142.99,142.91,142.94,4900.0,135.2748,135.3411,135.2653,135.2937,4900.0
2017-09-18 11:45:00,142.96,143.44,142.92,143.41,22373.0,135.3127,135.767,135.2748,135.7386,22373.0
2017-09-18 11:50:00,143.39,143.7,143.2,143.46,20112.0,135.7197,136.0131,135.5398,135.7859,20112.0
2017-09-18 11:55:00,143.5,143.74,143.41,143.46,14999.0,135.8238,136.0509,135.7386,135.7859,14999.0
2017-09-18 12:00:00,143.5,143.57,143.49,143.56,6900.0,135.8238,135.89,135.8143,135.8806,6900.0
2017-09-18 12:05:00,143.57,143.57,143.4,143.51,8442.0,135.89,135.89,135.7291,135.8332,8442.0
2017-09-18 12:10:00,143.54,143.63,143.48,143.51,13001.0,135.8616,135.9468,135.8048,135.8332,13001.0
2017-09-18 12:15:00,143.55,143.57,143.36,143.42,5900.0,135.8711,135.89,135.6913,135.7481,5900.0
2017-09-18 12:20:00,143.39,143.52,143.34,143.38,5287.0,135.7197,135.8427,135.6723,135.7102,5287.0
2017-09-18 12:25:00,143.4,143.75,143.38,143.75,14019.0,135.7291,136.0604,135.7102,136.0604,14019.0
2017-09-18 12:30:00,143.74,143.9,143.68,143.83,15901.0,136.0509,136.2024,135.9941,136.1361,15901.0
2017-09-18 12:35:00,143.82,143.92,143.8,143.86,6716.0,136.1267,136.2213,136.1077,136.1645,6716.0
2017-09-18 12:40:00,143.86,143.93,143.81,143.91,14968.0,136.1645,136.2308,136.1172,136.2118,14968.0
2017-09-18 12:45:00,143.94,143.94,143.67,143.76,11569.0,136.2402,136.2402,135.9847,136.0699,11569.0
2017-09-18 12:50:00,143.79,143.83,143.78,143.83,6207.0,136.0983,136.1361,136.0888,136.1361,6207.0
2017-09-18 12:55:00,143.85,143.85,143.78,143.8,6400.0,136.1551,136.1551,136.0888,136.1077,6400.0
2017-09-18 13:00:00,143.82,143.89,143.79,143.86,6817.0,136.1267,136.1929,136.0983,136.1645,6817.0
2017-09-18 13:05:00,143.86,143.86,143.71,143.76,10972.0,136.1645,136.1645,136.0225,136.0699,10972.0
2017-09-18 13:10:00,143.69,143.79,143.59,143.74,18456.0,136.0036,136.0983,135.909,136.0509,18456.0
2017-09-18 13:15:00,143.73,143.76,143.66,143.66,9458.0,136.0415,136.0699,135.9752,135.9752,9458.0
2017-09-18 13:20:00,143.69,143.85,143.54,143.84,12155.0,136.0036,136.1551,135.8616,136.1456,12155.0
2017-09-18 13:25:00,143.84,143.87,143.7,143.7,5454.0,136.1456,136.174,136.0131,136.0131,5454.0
2017-09-18 13:30:00,143.71,143.85,143.71,143.82,5300.0,136.0225,136.1551,136.0225,136.1267,5300.0
2017-09-18 13:35:00,143.82,143.89,143.82,143.84,6920.0,136.1267,136.1929,136.1267,136.1456,6920.0
2017-09-18 13:40:00,143.85,143.98,143.85,143.94,7818.0,136.1551,136.2781,136.1551,136.2402,7818.0
2017-09-18 13:45:00,143.94,144.04,143.92,144.02,8058.0,136.2402,136.3349,136.2213,136.316,8058.0
2017-09-18 13:50:00,143.97,143.97,143.84,143.85,5900.0,136.2686,136.2686,136.1456,136.1551,5900.0
2017-09-18 13:55:00,143.83,143.84,143.7,143.83,8102.0,136.1361,136.1456,136.0131,136.1361,8102.0
2017-09-18 14:00:00,143.85,143.87,143.76,143.81,5784.0,136.1551,136.174,136.0699,136.1172,5784.0
2017-09-18 14:05:00,143.86,143.89,143.83,143.83,5073.0,136.1645,136.1929,136.1361,136.1361,5073.0
2017-09-18 14:10:00,143.81,143.83,143.71,143.78,7903.0,136.1172,136.1361,136.0225,136.0888,7903.0
2017-09-18 14:15:00,143.78,143.78,143.43,143.56,9431.0,136.0888,136.0888,135.7575,135.8806,9431.0
2017-09-18 14:20:00,143.55,143.65,143.48,143.59,14632.0,135.8711,135.9658,135.8048,135.909,14632.0
2017-09-18 14:25:00,143.59,143.72,143.53,143.68,10316.0,135.909,136.032,135.8522,135.9941,10316.0
2017-09-18 14:30:00,143.66,143.67,143.57,143.63,5616.0,135.9752,135.9847,135.89,135.9468,5616.0
2017-09-18 14:35:00,143.67,143.67,143.49,143.59,13617.0,135.9847,135.9847,135.8143,135.909,13617.0
2017-09-18 14:40:00,143.61,143.71,143.58,143.59,12039.0,135.9279,136.0225,135.8995,135.909,12039.0
2017-09-18 14:45:00,143.61,143.7,143.54,143.7,6200.0,135.9279,136.0131,135.8616,136.0131,6200.0
2017-09-18 14:50:00,143.67,143.7,143.6,143.6,3216.0,135.9847,136.0131,135.9184,135.9184,3216.0
2017-09-18 14:55:00,143.6,143.66,143.56,143.64,5727.0,135.9184,135.9752,135.8806,135.9563,5727.0
2017-09-18 15:00:00,143.66,143.66,143.58,143.63,8955.0,135.9752,135.9752,135.8995,135.9468,8955.0
2017-09-18 15:05:00,143.65,143.65,143.58,143.64,12752.0,135.9658,135.9658,135.8995,135.9563,12752.0
2017-09-18 15:10:00,143.63,143.68,143.58,143.68,6600.0,135.9468,135.9941,135.8995,135.9941,6600.0
2017-09-18 15:15:00,143.69,143.77,143.68,143.74,12582.0,136.0036,136.0793,135.9941,136.0509,12582.0
2017-09-18 15:20:00,143.75,143.9,143.71,143.89,21053.0,136.0604,136.2024,136.0225,136.1929,21053.0
2017-09-18 15:25:00,143.87,143.92,143.84,143.91,18217.0,136.174,136.2213,136.1456,136.2118,18217.0
2017-09-18 15:30:00,143.9,143.95,143.84,143.94,13793.0,136.2024,136.2497,136.1456,136.2402,13793.0
2017-09-18 15:35:00,143.94,144.06,143.94,144.06,26547.0,136.2402,136.3538,136.2402,136.3538,26547.0
2017-09-18 15:40:00,144.05,144.06,143.93,143.97,24752.0,136.3444,136.3538,136.2308,136.2686,24752.0
2017-09-18 15:45:00,143.97,143.98,143.94,143.98,26996.0,136.2686,136.2781,136.2402,136.2781,26996.0
2017-09-18 15:50:00,143.97,143.97,143.71,143.84,105202.0,136.2686,136.2686,136.0225,136.1456,105202.0
2017-09-18 15:55:00,143.85,143.9,143.76,143.83,106684.0,136.1551,136.2024,136.0699,136.1361,106684.0
2017-09-19 09:30:00,144.3,144.46,143.59,144.45,31800.0,136.581,136.7324,135.909,136.723,31800.0
2017-09-19 09:35:00,144.44,144.44,144.03,144.33,17086.0,136.7135,136.7135,136.3254,136.6094,17086.0
2017-09-19 09:40:00,144.28,144.34,143.9,143.92,14241.0,136.5621,136.6188,136.2024,136.2213,14241.0
2017-09-19 09:45:00,143.97,144.22,143.81,144.22,11605.0,136.2686,136.5053,136.1172,136.5053,11605.0
2017-09-19 09:50:00,144.18,144.24,144.05,144.15,10438.0,136.4674,136.5242,136.3444,136.439,10438.0
2017-09-19 09:55:00,144.18,144.36,144.12,144.24,8578.0,136.4674,136.6378,136.4106,136.5242,8578.0
2017-09-19 10:00:00,144.24,144.77,144.21,144.59,16197.0,136.5242,137.0258,136.4958,136.8555,16197.0
2017-09-19 10:05:00,144.61,144.88,144.6,144.88,9203.0,136.8744,137.13,136.8649,137.13,9203.0
2017-09-19 10:10:00,144.89,145.12,144.84,145.12,28603.0,137.1394,137.3571,137.0921,137.3571,28603.0
2017-09-19 10:15:00,145.15,145.38,145.0,145.38,29080.0,137.3855,137.6032,137.2435,137.6032,29080.0
2017-09-19 10:20:00,145.33,145.37,144.8,144.8,23574.0,137.5559,137.5937,137.0542,137.0542,23574.0
2017-09-19 10:25:00,144.86,145.05,144.86,144.86,15376.0,137.111,137.2909,137.111,137.111,15376.0
2017-09-19 10:30:00,144.86,144.86,144.73,144.85,14178.0,137.111,137.111,136.988,137.1016,14178.0
2017-09-19 10:35:00,144.8,145.13,144.8,145.13,5984.0,137.0542,137.3666,137.0542,137.3666,5984.0
2017-09-19 10:40:00,145.15,145.45,145.07,145.45,11930.0,137.3855,137.6695,137.3098,137.6695,11930.0
2017-09-19 10:45:00,145.46,145.55,145.4,145.51,22896.0,137.6789,137.7641,137.6221,137.7263,22896.0
2017-09-19 10:50:00,145.48,145.78,145.46,145.78,12915.0,137.6979,137.9818,137.6789,137.9818,12915.0
2017-09-19 10:55:00,145.79,145.8,145.54,145.56,15690.0,137.9913,138.0007,137.7546,137.7736,15690.0
2017-09-19 11:00:00,145.58,145.58,145.31,145.5,17347.0,137.7925,137.7925,137.537,137.7168,17347.0
2017-09-19 11:05:00,145.47,145.64,145.44,145.64,17354.0,137.6884,137.8493,137.66,137.8493,17354.0
2017-09-19 11:10:00,145.62,145.9,145.58,145.87,18737.0,137.8304,138.0954,137.7925,138.067,18737.0
2017-09-19 11:15:00,145.86,146.04,145.76,145.76,25687.0,138.0575,138.2279,137.9629,137.9629,25687.0
2017-09-19 11:20:00,145.76,145.77,145.27,145.27,28265.0,137.9629,137.9723,137.4991,137.4991,28265.0
2017-09-19 11:25:00,145.3,145.36,145.2,145.25,32013.0,137.5275,137.5843,137.4328,137.4802,32013.0
2017-09-19 11:30:00,145.24,145.4,145.18,145.38,4281.0,137.4707,137.6221,137.4139,137.6032,4281.0
2017-09-19 11:35:00,145.35,145.38,145.24,145.27,3044.0,137.5748,137.6032,137.4707,137.4991,3044.0
2017-09-19 11:40:00,145.21,145.27,145.07,145.24,12178.0,137.4423,137.4991,137.3098,137.4707,12178.0
2017-09-19 11:45:00,145.23,145.25,145.04,145.09,14028.0,137.4612,137.4802,137.2814,137.3287,14028.0
2017-09-19 11:50:00,145.1,145.21,145.08,145.17,9284.0,137.3382,137.4423,137.3193,137.4044,9284.0
2017-09-19 11:55:00,145.2,145.21,145.09,145.16,4982.0,137.4328,137.4423,137.3287,137.395,4982.0
2017-09-19 12:00:00,145.12,145.44,145.12,145.18,12026.0,137.3571,137.66,137.3571,137.4139,12026.0
2017-09-19 12:05:00,145.18,145.28,145.18,145.24,3401.0,137.4139,137.5086,137.4139,137.4707,3401.0
2017-09-19 12:10:00,145.14,145.24,145.08,145.08,6537.0,137.376,137.4707,137.3193,137.3193,6537.0
2017-09-19 12:15:00,145.06,145.2,145.06,145.2,8007.0,137.3003,137.4328,137.3003,137.4328,8007.0
2017-09-19 12:20:00,145.18,145.25,145.14,145.16,3484.0,137.4139,137.4802,137.376,137.395,3484.0
2017-09-19 12:25:00,145.14,145.2,145.08,145.15,8265.0,137.376,137.4328,137.3193,137.3855,8265.0
2017-09-19 12:30:00,145.15,145.19,145.09,145.17,8794.0,137.3855,137.4234,137.3287,137.4044,8794.0
2017-09-19 12:35:00,145.17,145.17,145.04,145.15,11922.0,137.4044,137.4044,137.2814,137.3855,11922.0
2017-09-19 12:40:00,145.13,145.19,145.08,145.16,6257.0,137.3666,137.4234,137.3193,137.395,6257.0
2017-09-19 12:45:00,145.12,145.14,145.06,145.08,4787.0,137.3571,137.376,137.3003,137.3193,4787.0
2017-09-19 12:50:00,145.04,145.14,145.04,145.1,3509.0,137.2814,137.376,137.2814,137.3382,3509.0
2017-09-19 12:55:00,145.09,145.09,145.02,145.08,4600.0,137.3287,137.3287,137.2625,137.3193,4600.0
2017-09-19 13:00:00,145.07,145.1,145.03,145.09,14329.0,137.3098,137.3382,137.2719,137.3287,14329.0
2017-09-19 13:05:00,145.09,145.12,145.01,145.09,12047.0,137.3287,137.3571,137.253,137.3287,12047.0
2017-09-19 13:10:00,145.09,145.18,145.07,145.14,6879.0,137.3287,137.4139,137.3098,137.376,6879.0
2017-09-19 13:15:00,145.17,145.17,145.07,145.13,11146.0,137.4044,137.4044,137.3098,137.3666,11146.0
2017-09-19 13:20:00,145.1,145.19,145.03,145.16,6223.0,137.3382,137.4234,137.2719,137.395,6223.0
2017-09-19 13:25:00,145.17,145.26,145.17,145.22,4902.0,137.4044,137.4896,137.4044,137.4518,4902.0
2017-09-19 13:30:00,145.22,145.31,145.18,145.23,9640.0,137.4518,137.537,137.4139,137.4612,9640.0
2017-09-19 13:35:00,145.21,145.25,145.17,145.25,7291.0,137.4423,137.4802,137.4044,137.4802,7291.0
2017-09-19 13:40:00,145.23,145.3,145.23,145.3,10736.0,137.4612,137.5275,137.4612,137.5275,10736.0
2017-09-19 13:45:00,145.26,145.3,145.17,145.17,5758.0,137.4896,137.5275,137.4044,137.4044,5758.0
2017-09-19 13:50:00,145.17,145.22,145.16,145.18,10415.0,137.4044,137.4518,137.395,137.4139,10415.0
2017-09-19 13:55:00,145.18,145.39,145.17,145.38,12885.0,137.4139,137.6127,137.4044,137.6032,12885.0
2017-09-19 14:00:00,145.36,145.47,145.34,145.44,12261.0,137.5843,137.6884,137.5653,137.66,12261.0
2017-09-19 14:05:00,145.46,145.46,145.32,145.36,15923.0,137.6789,137.6789,137.5464,137.5843,15923.0
2017-09-19 14:10:00,145.32,145.35,145.25,145.25,11919.0,137.5464,137.5748,137.4802,137.4802,11919.0
2017-09-19 14:15:00,145.29,145.32,145.25,145.28,9223.0,137.518,137.5464,137.4802,137.5086,9223.0
2017-09-19 14:20:00,145.3,145.3,145.16,145.19,11696.0,137.5275,137.5275,137.395,137.4234,11696.0
2017-09-19 14:25:00,145.18,145.22,145.13,145.17,16740.0,137.4139,137.4518,137.3666,137.4044,16740.0
2017-09-19 14:30:00,145.17,145.27,145.12,145.25,9824.0,137.4044,137.4991,137.3571,137.4802,9824.0
2017-09-19 14:35:00,145.23,145.31,145.23,145.3,8506.0,137.4612,137.537,137.4612,137.5275,8506.0
2017-09-19 14:40:00,145.28,145.34,145.16,145.28,18184.0,137.5086,137.5653,137.395,137.5086,18184.0
2017-09-19 14:45:00,145.29,145.34,145.29,145.31,5048.0,137.518,137.5653,137.518,137.537,5048.0
2017-09-19 14:50:00,145.33,145.36,145.19,145.19,5980.0,137.5559,137.5843,137.4234,137.4234,5980.0
2017-09-19 14:55:00,145.23,145.25,145.03,145.14,20987.0,137.4612,137.4802,137.2719,137.376,20987.0
2017-09-19 15:00:00,145.14,145.29,145.11,145.29,17649.0,137.376,137.518,137.3477,137.518,17649.0
2017-09-19 15:05:00,145.3,145.43,145.23,145.43,44516.0,137.5275,137.6505,137.4612,137.6505,44516.0
2017-09-19 15:10:00,145.43,145.6,145.39,145.59,31905.0,137.6505,137.8114,137.6127,137.802,31905.0
2017-09-19 15:15:00,145.59,145.75,145.58,145.75,37636.0,137.802,137.9534,137.7925,137.9534,37636.0
2017-09-19 15:20:00,145.75,145.88,145.74,145.81,35432.0,137.9534,138.0765,137.944,138.0102,35432.0
2017-09-19 15:25:00,145.81,145.89,145.77,145.77,22550.0,138.0102,138.0859,137.9723,137.9723,22550.0
2017-09-19 15:30:00,145.77,145.79,145.62,145.77,22437.0,137.9723,137.9913,137.8304,137.9723,22437.0
2017-09-19 15:35:00,145.75,145.76,145.67,145.67,26682.0,137.9534,137.9629,137.8777,137.8777,26682.0
2017-09-19 15:40:00,145.69,145.69,145.46,145.46,25144.0,137.8966,137.8966,137.6789,137.6789,25144.0
2017-09-19 15:45:00,145.46,145.5,145.39,145.43,30210.0,137.6789,137.7168,137.6127,137.6505,30210.0
2017-09-19 15:50:00,145.44,145.44,145.28,145.3,53170.0,137.66,137.66,137.5086,137.5275,53170.0
2017-09-19 15:55:00,145.29,145.41,145.28,145.36,87664.0,137.518,137.6316,137.5086,137.5843,87664.0
2017-09-20 09:30:00,145.33,145.44,145.07,145.31,21909.0,137.5559,137.66,137.3098,137.537,21909.0
2017-09-20 09:35:00,145.17,145.71,145.16,145.67,19484.0,137.4044,137.9156,137.395,137.8777,19484.0
2017-09-20 09:40:00,145.71,145.85,145.58,145.78,5511.0,137.9156,138.0481,137.7925,137.9818,5511.0
2017-09-20 09:45:00,145.81,145.91,145.6,145.78,8366.0,138.0102,138.1049,137.8114,137.9818,8366.0
2017-09-20 09:50:00,145.84,145.84,145.53,145.53,3032.0,138.0386,138.0386,137.7452,137.7452,3032.0
2017-09-20 09:55:00,145.51,145.69,145.45,145.58,4663.0,137.7263,137.8966,137.6695,137.7925,4663.0
2017-09-20 10:00:00,145.56,145.56,145.26,145.34,8177.0,137.7736,137.7736,137.4896,137.5653,8177.0
2017-09-20 10:05:00,145.34,145.55,145.3,145.43,27900.0,137.5653,137.7641,137.5275,137.6505,27900.0
2017-09-20 10:10:00,145.35,145.38,145.16,145.19,10037.0,137.5748,137.6032,137.395,137.4234,10037.0
2017-09-20 10:15:00,145.21,145.22,144.83,144.95,8191.0,137.4423,137.4518,137.0826,137.1962,8191.0
2017-09-20 10:20:00,144.95,145.19,144.95,145.16,9466.0,137.1962,137.4234,137.1962,137.395,9466.0
2017-09-20 10:25:00,145.15,145.27,145.13,145.16,7081.0,137.3855,137.4991,137.3666,137.395,7081.0
2017-09-20 10:30:00,145.18,145.2,145.07,145.18,9016.0,137.4139,137.4328,137.3098,137.4139,9016.0
2017-09-20 10:35:00,145.19,145.44,145.19,145.42,7596.0,137.4234,137.66,137.4234,137.6411,7596.0
2017-09-20 10:40:00,145.38,145.38,145.27,145.28,2179.0,137.6032,137.6032,137.4991,137.5086,2179.0
2017-09-20 10:45:00,145.27,145.4,145.17,145.17,7581.0,137.4991,137.6221,137.4044,137.4044,7581.0
2017-09-20 10:50:00,145.16,145.36,145.15,145.24,2800.0,137.395,137.5843,137.3855,137.4707,2800.0
2017-09-20 10:55:00,145.27,145.28,145.08,145.08,3583.0,137.4991,137.5086,137.3193,137.3193,3583.0
2017-09-20 11:00:00,145.04,145.04,144.84,144.89,5878.0,137.2814,137.2814,137.0921,137.1394,5878.0
2017-09-20 11:05:00,144.89,144.97,144.88,144.9,7336.0,137.1394,137.2151,137.13,137.1489,7336.0
2017-09-20 11:10:00,144.94,145.02,144.91,144.91,9277.0,137.1867,137.2625,137.1584,137.1584,9277.0
2017-09-20 11:15:00,144.95,145.09,144.93,145.07,14216.0,137.1962,137.3287,137.1773,137.3098,14216.0
2017-09-20 11:20:00,145.07,145.12,145.01,145.02,5089.0,137.3098,137.3571,137.253,137.2625,5089.0
2017-09-20 11:25:00,145.03,145.05,144.89,144.98,4244.0,137.2719,137.2909,137.1394,137.2246,4244.0
2017-09-20 11:30:00,144.98,145.1,144.89,144.91,20453.0,137.2246,137.3382,137.1394,137.1584,20453.0
2017-09-20 11:35:00,144.94,144.95,144.89,144.9,6902.0,137.1867,137.1962,137.1394,137.1489,6902.0
2017-09-20 11:40:00,144.9,144.92,144.53,144.53,6465.0,137.1489,137.1678,136.7987,136.7987,6465.0
2017-09-20 11:45:00,144.56,144.66,144.5,144.62,13674.0,136.8271,136.9217,136.7703,136.8839,13674.0
2017-09-20 11:50:00,144.62,144.83,144.59,144.83,6738.0,136.8839,137.0826,136.8555,137.0826,6738.0
2017-09-20 11:55:00,144.81,145.04,144.8,144.99,4607.0,137.0637,137.2814,137.0542,137.2341,4607.0
2017-09-20 12:00:00,145.02,145.24,145.02,145.16,5768.0,137.2625,137.4707,137.2625,137.395,5768.0
2017-09-20 12:05:00,145.17,145.18,145.06,145.07,3880.0,137.4044,137.4139,137.3003,137.3098,3880.0
2017-09-20 12:10:00,145.09,145.15,145.04,145.06,4266.0,137.3287,137.3855,137.2814,137.3003,4266.0
2017-09-20 12:15:00,145.09,145.14,145.04,145.12,4727.0,137.3287,137.376,137.2814,137.3571,4727.0
2017-09-20 12:20:00,145.1,145.13,145.07,145.12,2069.0,137.3382,137.3666,137.3098,137.3571,2069.0
2017-09-20 12:25:00,145.12,145.31,145.11,145.31,5278.0,137.3571,137.537,137.3477,137.537,5278.0
2017-09-20 12:30:00,145.27,145.29,145.24,145.25,2044.0,137.4991,137.518,137.4707,137.4802,2044.0
2017-09-20 12:35:00,145.23,145.26,145.14,145.2,6554.0,137.4612,137.4896,137.376,137.4328,6554.0
2017-09-20 12:40:00,145.21,145.3,145.19,145.21,4732.0,137.4423,137.5275,137.4234,137.4423,4732.0
2017-09-20 12:45:00,145.2,145.21,145.15,145.17,2901.0,137.4328,137.4423,137.3855,137.4044,2901.0
2017-09-20 12:50:00,145.13,145.23,145.13,145.17,2640.0,137.3666,137.4612,137.3666,137.4044,2640.0
2017-09-20 12:55:00,145.2,145.23,145.08,145.08,3561.0,137.4328,137.4612,137.3193,137.3193,3561.0
2017-09-20 13:00:00,145.04,145.16,145.02,145.16,4284.0,137.2814,137.395,137.2625,137.395,4284.0
2017-09-20 13:05:00,145.15,145.18,145.12,145.15,3341.0,137.3855,137.4139,137.3571,137.3855,3341.0
2017-09-20 13:10:00,145.11,145.14,145.07,145.14,3343.0,137.3477,137.376,137.3098,137.376,3343.0
2017-09-20 13:15:00,145.13,145.13,144.93,144.94,4876.0,137.3666,137.3666,137.1773,137.1867,4876.0
2017-09-20 13:20:00,144.89,145.05,144.87,145.05,19232.0,137.1394,137.2909,137.1205,137.2909,19232.0
2017-09-20 13:25:00,145.05,145.17,145.02,145.17,3905.0,137.2909,137.4044,137.2625,137.4044,3905.0
2017-09-20 13:30:00,145.16,145.18,145.08,145.09,5734.0,137.395,137.4139,137.3193,137.3287,5734.0
2017-09-20 13:35:00,145.07,145.11,145.04,145.06,8492.0,137.3098,137.3477,137.2814,137.3003,8492.0
2017-09-20 13:40:00,145.05,145.12,145.02,145.11,6647.0,137.2909,137.3571,137.2625,137.3477,6647.0
2017-09-20 13:45:00,145.09,145.15,145.02,145.1,4915.0,137.3287,137.3855,137.2625,137.3382,4915.0
2017-09-20 13:50:00,145.1,145.15,145.06,145.15,2956.0,137.3382,137.3855,137.3003,137.3855,2956.0
2017-09-20 13:55:00,145.15,145.15,145.09,145.1,3167.0,137.3855,137.3855,137.3287,137.3382,3167.0
2017-09-20 14:00:00,145.1,145.12,144.32,144.78,15263.0,137.3382,137.3571,136.5999,137.0353,15263.0
2017-09-20 14:05:00,144.71,145.03,144.71,144.72,14444.0,136.969,137.2719,136.969,136.9785,14444.0
2017-09-20 14:10:00,144.78,144.92,144.73,144.81,14107.0,137.0353,137.1678,136.988,137.0637,14107.0
2017-09-20 14:15:00,144.81,144.9,144.59,144.62,10308.0,137.0637,137.1489,136.8555,136.8839,10308.0
2017-09-20 14:20:00,144.57,144.66,144.18,144.41,18430.0,136.8365,136.9217,136.4674,136.6851,18430.0
2017-09-20 14:25:00,144.46,144.61,144.31,144.52,6638.0,136.7324,136.8744,136.5904,136.7892,6638.0
2017-09-20 14:30:00,144.44,144.47,144.23,144.28,23444.0,136.7135,136.7419,136.5147,136.5621,23444.0
2017-09-20 14:35:00,144.25,144.33,143.99,144.23,14462.0,136.5337,136.6094,136.2876,136.5147,14462.0
2017-09-20 14:40:00,144.15,144.24,144.0,144.14,16723.0,136.439,136.5242,136.297,136.4295,16723.0
2017-09-20 14:45:00,144.14,144.41,144.1,144.36,5121.0,136.4295,136.6851,136.3917,136.6378,5121.0
2017-09-20 14:50:00,144.38,144.4,144.2,144.21,5640.0,136.6567,136.6756,136.4863,136.4958,5640.0
2017-09-20 14:55:00,144.2,144.29,144.15,144.21,5616.0,136.4863,136.5715,136.439,136.4958,5616.0
2017-09-20 15:00:00,144.22,144.35,144.2,144.29,13725.0,136.5053,136.6283,136.4863,136.5715,13725.0
2017-09-20 15:05:00,144.31,144.44,144.29,144.41,6727.0,136.5904,136.7135,136.5715,136.6851,6727.0
2017-09-20 15:10:00,144.43,144.65,144.43,144.58,12776.0,136.704,136.9123,136.704,136.846,12776.0
2017-09-20 15:15:00,144.59,144.7,144.59,144.66,14394.0,136.8555,136.9596,136.8555,136.9217,14394.0
2017-09-20 15:20:00,144.68,144.98,144.68,144.87,17737.0,136.9407,137.2246,136.9407,137.1205,17737.0
2017-09-20 15:25:00,144.86,144.88,144.77,144.78,10596.0,137.111,137.13,137.0258,137.0353,10596.0
2017-09-20 15:30:00,144.81,144.89,144.79,144.86,11102.0,137.0637,137.1394,137.0448,137.111,11102.0
2017-09-20 15:35:00,144.86,144.94,144.85,144.92,21798.0,137.111,137.1867,137.1016,137.1678,21798.0
2017-09-20 15:40:00,144.9,144.91,144.74,144.78,13308.0,137.1489,137.1584,136.9974,137.0353,13308.0
2017-09-20 15:45:00,144.78,144.92,144.77,144.92,17079.0,137.0353,137.1678,137.0258,137.1678,17079.0
2017-09-20 15:50:00,144.92,145.0,144.63,144.95,61143.0,137.1678,137.2435,136.8933,137.1962,61143.0
2017-09-20 15:55:00,144.95,145.15,144.94,145.02,100545.0,137.1962,137.3855,137.1867,137.2625,100545.0
2017-09-21 09:30:00,145.82,145.9,144.91,145.45,29774.0,138.0197,138.0954,137.1584,137.6695,29774.0
2017-09-21 09:35:00,145.53,145.61,144.86,145.44,16819.0,137.7452,137.8209,137.111,137.66,16819.0
2017-09-21 09:40:00,145.37,145.49,144.93,144.93,9586.0,137.5937,137.7073,137.1773,137.1773,9586.0
2017-09-21 09:45:00,145.03,145.23,144.98,145.23,13830.0,137.2719,137.4612,137.2246,137.4612,13830.0
2017-09-21 09:50:00,145.25,145.27,144.98,145.22,25538.0,137.4802,137.4991,137.2246,137.4518,25538.0
2017-09-21 09:55:00,145.24,145.24,145.1,145.18,5896.0,137.4707,137.4707,137.3382,137.4139,5896.0
2017-09-21 10:00:00,145.14,145.18,145.05,145.16,8816.0,137.376,137.4139,137.2909,137.395,8816.0
2017-09-21 10:05:00,145.16,145.16,144.72,144.74,13158.0,137.395,137.395,136.9785,136.9974,13158.0
2017-09-21 10:10:00,144.73,144.8,144.66,144.66,4306.0,136.988,137.0542,136.9217,136.9217,4306.0
2017-09-21 10:15:00,144.64,144.68,144.55,144.58,4014.0,136.9028,136.9407,136.8176,136.846,4014.0
2017-09-21 10:20:00,144.62,144.76,144.32,144.4,8800.0,136.8839,137.0164,136.5999,136.6756,8800.0
2017-09-21 10:25:00,144.39,144.59,144.34,144.53,7085.0,136.6662,136.8555,136.6188,136.7987,7085.0
2017-09-21 10:30:00,144.58,144.68,144.47,144.63,5723.0,136.846,136.9407,136.7419,136.8933,5723.0
2017-09-21 10:35:00,144.69,144.75,144.55,144.75,5953.0,136.9501,137.0069,136.8176,137.0069,5953.0
2017-09-21 10:40:00,144.75,144.75,144.47,144.47,10987.0,137.0069,137.0069,136.7419,136.7419,10987.0
2017-09-21 10:45:00,144.48,144.65,144.44,144.58,7396.0,136.7514,136.9123,136.7135,136.846,7396.0
2017-09-21 10:50:00,144.6,144.85,144.52,144.85,5878.0,136.8649,137.1016,136.7892,137.1016,5878.0
2017-09-21 10:55:00,144.9,145.1,144.86,145.1,2300.0,137.1489,137.3382,137.111,137.3382,2300.0
2017-09-21 11:00:00,145.1,145.14,144.92,145.13,5800.0,137.3382,137.376,137.1678,137.3666,5800.0
2017-09-21 11:05:00,145.08,145.13,144.89,144.94,6805.0,137.3193,137.3666,137.1394,137.1867,6805.0
2017-09-21 11:10:00,144.96,145.1,144.89,145.01,16011.0,137.2057,137.3382,137.1394,137.253,16011.0
2017-09-21 11:15:00,145.02,145.07,144.97,144.97,4726.0,137.2625,137.3098,137.2151,137.2151,4726.0
2017-09-21 11:20:00,145.03,145.25,145.03,145.25,6263.0,137.2719,137.4802,137.2719,137.4802,6263.0
2017-09-21 11:25:00,145.25,145.28,145.1,145.19,8100.0,137.4802,137.5086,137.3382,137.4234,8100.0
2017-09-21 11:30:00,145.18,145.28,145.1,145.1,6390.0,137.4139,137.5086,137.3382,137.3382,6390.0
2017-09-21 11:35:00,145.11,145.22,145.09,145.14,2287.0,137.3477,137.4518,137.3287,137.376,2287.0
2017-09-21 11:40:00,145.17,145.31,145.16,145.18,3187.0,137.4044,137.537,137.395,137.4139,3187.0
2017-09-21 11:45:00,145.07,145.16,145.02,145.1,3200.0,137.3098,137.395,137.2625,137.3382,3200.0
2017-09-21 11:50:00,145.13,145.23,145.11,145.11,3600.0,137.3666,137.4612,137.3477,137.3477,3600.0
2017-09-21 11:55:00,145.14,145.16,145.08,145.08,2601.0,137.376,137.395,137.3193,137.3193,2601.0
2017-09-21 12:00:00,145.09,145.09,144.9,144.92,8904.0,137.3287,137.3287,137.1489,137.1678,8904.0
2017-09-21 12:05:00,144.91,144.91,144.72,144.77,4734.0,137.1584,137.1584,136.9785,137.0258,4734.0
2017-09-21 12:10:00,144.83,144.92,144.83,144.91,4100.0,137.0826,137.1678,137.0826,137.1584,4100.0
2017-09-21 12:15:00,144.91,145.01,144.89,144.89,3500.0,137.1584,137.253,137.1394,137.1394,3500.0
2017-09-21 12:20:00,144.94,145.0,144.9,144.9,2400.0,137.1867,137.2435,137.1489,137.1489,2400.0
2017-09-21 12:25:00,144.92,145.0,144.92,144.97,2761.0,137.1678,137.2435,137.1678,137.2151,2761.0
2017-09-21 12:30:00,144.93,144.94,144.9,144.91,4600.0,137.1773,137.1867,137.1489,137.1584,4600.0
2017-09-21 12:35:00,144.9,144.91,144.79,144.79,10696.0,137.1489,137.1584,137.0448,137.0448,10696.0
2017-09-21 12:40:00,144.81,144.81,144.66,144.67,4800.0,137.0637,137.0637,136.9217,136.9312,4800.0
2017-09-21 12:45:00,144.67,144.73,144.63,144.71,4817.0,136.9312,136.988,136.8933,136.969,4817.0
2017-09-21 12:50:00,144.72,144.85,144.71,144.8,3861.0,136.9785,137.1016,136.969,137.0542,3861.0
2017-09-21 12:55:00,144.8,144.82,144.65,144.68,7611.0,137.0542,137.0732,136.9123,136.9407,7611.0
2017-09-21 13:00:00,144.66,144.71,144.58,144.62,7555.0,136.9217,136.969,136.846,136.8839,7555.0
2017-09-21 13:05:00,144.63,144.78,144.57,144.75,16242.0,136.8933,137.0353,136.8365,137.0069,16242.0
2017-09-21 13:10:00,144.79,145.0,144.76,144.97,5311.0,137.0448,137.2435,137.0164,137.2151,5311.0
2017-09-21 13:15:00,144.97,145.06,144.87,145.03,9417.0,137.2151,137.3003,137.1205,137.2719,9417.0
2017-09-21 13:20:00,145.07,145.07,144.94,144.94,2600.0,137.3098,137.3098,137.1867,137.1867,2600.0
2017-09-21 13:25:00,144.91,144.91,144.79,144.79,4474.0,137.1584,137.1584,137.0448,137.0448,4474.0
2017-09-21 13:30:00,144.76,144.77,144.72,144.74,5223.0,137.0164,137.0258,136.9785,136.9974,5223.0
2017-09-21 13:35:00,144.74,144.76,144.7,144.71,5211.0,136.9974,137.0164,136.9596,136.969,5211.0
2017-09-21 13:40:00,144.72,144.86,144.72,144.86,6930.0,136.9785,137.111,136.9785,137.111,6930.0
2017-09-21 13:45:00,144.85,144.85,144.63,144.66,4632.0,137.1016,137.1016,136.8933,136.9217,4632.0
2017-09-21 13:50:00,144.62,144.66,144.59,144.59,5779.0,136.8839,136.9217,136.8555,136.8555,5779.0
2017-09-21 13:55:00,144.59,144.72,144.59,144.65,7303.0,136.8555,136.9785,136.8555,136.9123,7303.0
2017-09-21 14:00:00,144.67,144.77,144.62,144.77,8471.0,136.9312,137.0258,136.8839,137.0258,8471.0
2017-09-21 14:05:00,144.75,144.78,144.72,144.74,7652.0,137.0069,137.0353,136.9785,136.9974,7652.0
2017-09-21 14:10:00,144.74,144.82,144.65,144.74,10206.0,136.9974,137.0732,136.9123,136.9974,10206.0
2017-09-21 14:15:00,144.72,144.72,144.61,144.62,5099.0,136.9785,136.9785,136.8744,136.8839,5099.0
2017-09-21 14:20:00,144.63,144.78,144.6,144.74,11677.0,136.8933,137.0353,136.8649,136.9974,11677.0
2017-09-21 14:25:00,144.74,144.76,144.62,144.67,7751.0,136.9974,137.0164,136.8839,136.9312,7751.0
2017-09-21 14:30:00,144.69,144.7,144.58,144.61,7103.0,136.9501,136.9596,136.846,136.8744,7103.0
2017-09-21 14:35:00,144.57,144.6,144.52,144.57,6986.0,136.8365,136.8649,136.7892,136.8365,6986.0
2017-09-21 14:40:00,144.57,144.57,144.22,144.29,9878.0,136.8365,136.8365,136.5053,136.5715,9878.0
2017-09-21 14:45:00,144.31,144.34,144.26,144.27,14692.0,136.5904,136.6188,136.5431,136.5526,14692.0
2017-09-21 14:50:00,144.3,144.38,144.25,144.27,12327.0,136.581,136.6567,136.5337,136.5526,12327.0
2017-09-21 14:55:00,144.28,144.28,144.17,144.19,10320.0,136.5621,136.5621,136.4579,136.4769,10320.0
2017-09-21 15:00:00,144.21,144.32,144.18,144.29,18571.0,136.4958,136.5999,136.4674,136.5715,18571.0
2017-09-21 15:05:00,144.35,144.46,144.29,144.43,15719.0,136.6283,136.7324,136.5715,136.704,15719.0
2017-09-21 15:10:00,144.42,144.43,144.16,144.17,13094.0,136.6946,136.704,136.4485,136.4579,13094.0
2017-09-21 15:15:00,144.17,144.22,144.11,144.11,10067.0,136.4579,136.5053,136.4011,136.4011,10067.0
2017-09-21 15:20:00,144.13,144.19,144.06,144.15,11696.0,136.4201,136.4769,136.3538,136.439,11696.0
2017-09-21 15:25:00,144.17,144.28,144.17,144.18,10461.0,136.4579,136.5621,136.4579,136.4674,10461.0
2017-09-21 15:30:00,144.17,144.4,144.12,144.4,23779.0,136.4579,136.6756,136.4106,136.6756,23779.0
2017-09-21 15:35:00,144.41,144.56,144.4,144.47,16749.0,136.6851,136.8271,136.6756,136.7419,16749.0
2017-09-21 15:40:00,144.49,144.52,144.39,144.39,20098.0,136.7608,136.7892,136.6662,136.6662,20098.0
2017-09-21 15:45:00,144.4,144.45,144.37,144.4,23204.0,136.6756,136.723,136.6472,136.6756,23204.0
2017-09-21 15:50:00,144.4,144.4,144.32,144.38,34091.0,136.6756,136.6756,136.5999,136.6567,34091.0
2017-09-21 15:55:00,144.39,144.5,144.25,144.5,74719.0,136.6662,136.7703,136.5337,136.7703,74719.0
2017-09-22 09:30:00,144.07,144.96,144.07,144.71,31618.0,136.3633,137.2057,136.3633,136.969,31618.0
2017-09-22 09:35:00,144.62,144.89,144.61,144.89,4419.0,136.8839,137.1394,136.8744,137.1394,4419.0
2017-09-22 09:40:00,144.77,145.16,144.77,145.15,4544.0,137.0258,137.395,137.0258,137.3855,4544.0
2017-09-22 09:45:00,145.18,145.24,144.97,145.24,15512.0,137.4139,137.4707,137.2151,137.4707,15512.0
2017-09-22 09:50:00,145.25,145.28,145.07,145.21,7079.0,137.4802,137.5086,137.3098,137.4423,7079.0
2017-09-22 09:55:00,145.13,145.32,145.05,145.05,10199.0,137.3666,137.5464,137.2909,137.2909,10199.0
2017-09-22 10:00:00,145.11,145.27,145.11,145.25,10361.0,137.3477,137.4991,137.3477,137.4802,10361.0
2017-09-22 10:05:00,145.28,145.57,145.22,145.55,6750.0,137.5086,137.783,137.4518,137.7641,6750.0
2017-09-22 10:10:00,145.52,145.9,145.52,145.9,21439.0,137.7357,138.0954,137.7357,138.0954,21439.0
2017-09-22 10:15:00,145.9,145.94,145.73,145.89,12710.0,138.0954,138.1333,137.9345,138.0859,12710.0
2017-09-22 10:20:00,145.94,145.94,145.62,145.65,11072.0,138.1333,138.1333,137.8304,137.8588,11072.0
2017-09-22 10:25:00,145.64,145.68,145.45,145.55,11960.0,137.8493,137.8872,137.6695,137.7641,11960.0
2017-09-22 10:30:00,145.54,145.84,145.54,145.84,10846.0,137.7546,138.0386,137.7546,138.0386,10846.0
2017-09-22 10:35:00,145.78,145.82,145.62,145.64,7816.0,137.9818,138.0197,137.8304,137.8493,7816.0
2017-09-22 10:40:00,145.64,145.66,145.54,145.65,7951.0,137.8493,137.8682,137.7546,137.8588,7951.0
2017-09-22 10:45:00,145.62,145.7,145.61,145.65,28494.0,137.8304,137.9061,137.8209,137.8588,28494.0
2017-09-22 10:50:00,145.66,145.71,145.49,145.55,9264.0,137.8682,137.9156,137.7073,137.7641,9264.0
2017-09-22 10:55:00,145.58,145.58,145.41,145.49,59999.0,137.7925,137.7925,137.6316,137.7073,59999.0
2017-09-22 11:00:00,145.52,145.64,145.47,145.48,10936.0,137.7357,137.8493,137.6884,137.6979,10936.0
2017-09-22 11:05:00,145.46,145.55,145.46,145.48,7552.0,137.6789,137.7641,137.6789,137.6979,7552.0
2017-09-22 11:10:00,145.49,145.52,145.31,145.39,7742.0,137.7073,137.7357,137.537,137.6127,7742.0
2017-09-22 11:15:00,145.35,145.37,145.26,145.34,4975.0,137.5748,137.5937,137.4896,137.5653,4975.0
2017-09-22 11:20:00,145.31,145.56,145.31,145.56,3873.0,137.537,137.7736,137.537,137.7736,3873.0
2017-09-22 11:25:00,145.55,145.58,145.35,145.4,35190.0,137.7641,137.7925,137.5748,137.6221,35190.0
2017-09-22 11:30:00,145.39,145.56,145.39,145.55,6309.0,137.6127,137.7736,137.6127,137.7641,6309.0
2017-09-22 11:35:00,145.52,145.53,145.36,145.48,4600.0,137.7357,137.7452,137.5843,137.6979,4600.0
2017-09-22 11:40:00,145.48,145.68,145.48,145.68,17376.0,137.6979,137.8872,137.6979,137.8872,17376.0
2017-09-22 11:45:00,145.67,145.72,145.64,145.69,3350.0,137.8777,137.925,137.8493,137.8966,3350.0
2017-09-22 11:50:00,145.69,145.71,145.63,145.7,5200.0,137.8966,137.9156,137.8398,137.9061,5200.0
2017-09-22 11:55:00,145.66,145.7,145.58,145.59,6819.0,137.8682,137.9061,137.7925,137.802,6819.0
2017-09-22 12:00:00,145.59,145.63,145.48,145.62,3398.0,137.802,137.8398,137.6979,137.8304,3398.0
2017-09-22 12:05:00,145.6,145.78,145.6,145.74,5770.0,137.8114,137.9818,137.8114,137.944,5770.0
2017-09-22 12:10:00,145.76,145.77,145.67,145.75,2945.0,137.9629,137.9723,137.8777,137.9534,2945.0
2017-09-22 12:15:00,145.71,145.71,145.61,145.65,6323.0,137.9156,137.9156,137.8209,137.8588,6323.0
2017-09-22 12:20:00,145.62,145.68,145.62,145.66,7100.0,137.8304,137.8872,137.8304,137.8682,7100.0
2017-09-22 12:25:00,145.66,145.66,145.5,145.61,20300.0,137.8682,137.8682,137.7168,137.8209,20300.0
2017-09-22 12:30:00,145.59,145.64,145.54,145.57,3500.0,137.802,137.8493,137.7546,137.783,3500.0
2017-09-22 12:35:00,145.55,145.55,145.47,145.52,3752.0,137.7641,137.7641,137.6884,137.7357,3752.0
2017-09-22 12:40:00,145.55,145.61,145.54,145.59,2158.0,137.7641,137.8209,137.7546,137.802,2158.0
2017-09-22 12:45:00,145.6,145.6,145.55,145.56,8200.0,137.8114,137.8114,137.7641,137.7736,8200.0
2017-09-22 12:50:00,145.58,145.64,145.58,145.59,6630.0,137.7925,137.8493,137.7925,137.802,6630.0
2017-09-22 12:55:00,145.62,145.62,145.54,145.59,2880.0,137.8304,137.8304,137.7546,137.802,2880.0
2017-09-22 13:00:00,145.57,145.57,145.52,145.57,2806.0,137.783,137.783,137.7357,137.783,2806.0
2017-09-22 13:05:00,145.56,145.57,145.37,145.39,3727.0,137.7736,137.783,137.5937,137.6127,3727.0
2017-09-22 13:10:00,145.37,145.4,145.23,145.27,5200.0,137.5937,137.6221,137.4612,137.4991,5200.0
2017-09-22 13:15:00,145.3,145.3,145.12,145.2,7204.0,137.5275,137.5275,137.3571,137.4328,7204.0
2017-09-22 13:20:00,145.2,145.21,145.08,145.19,5294.0,137.4328,137.4423,137.3193,137.4234,5294.0
2017-09-22 13:25:00,145.23,145.27,145.19,145.27,7000.0,137.4612,137.4991,137.4234,137.4991,7000.0
2017-09-22 13:30:00,145.3,145.32,145.24,145.32,3025.0,137.5275,137.5464,137.4707,137.5464,3025.0
2017-09-22 13:35:00,145.31,145.34,145.25,145.3,5250.0,137.537,137.5653,137.4802,137.5275,5250.0
2017-09-22 13:40:00,145.32,145.34,145.28,145.3,4920.0,137.5464,137.5653,137.5086,137.5275,4920.0
2017-09-22 13:45:00,145.3,145.34,145.27,145.33,4232.0,137.5275,137.5653,137.4991,137.5559,4232.0
2017-09-22 13:50:00,145.33,145.35,145.32,145.34,2700.0,137.5559,137.5748,137.5464,137.5653,2700.0
2017-09-22 13:55:00,145.34,145.34,145.23,145.32,5957.0,137.5653,137.5653,137.4612,137.5464,5957.0
2017-09-22 14:00:00,145.3,145.34,145.26,145.32,6494.0,137.5275,137.5653,137.4896,137.5464,6494.0
2017-09-22 14:05:00,145.31,145.35,145.31,145.34,3902.0,137.537,137.5748,137.537,137.5653,3902.0
2017-09-22 14:10:00,145.34,145.37,145.32,145.35,6400.0,137.5653,137.5937,137.5464,137.5748,6400.0
2017-09-22 14:15:00,145.34,145.46,145.33,145.45,3717.0,137.5653,137.6789,137.5559,137.6695,3717.0
2017-09-22 14:20:00,145.45,145.56,145.44,145.54,4353.0,137.6695,137.7736,137.66,137.7546,4353.0
2017-09-22 14:25:00,145.54,145.63,145.49,145.62,12833.0,137.7546,137.8398,137.7073,137.8304,12833.0
2017-09-22 14:30:00,145.63,145.7,145.63,145.7,6670.0,137.8398,137.9061,137.8398,137.9061,6670.0
2017-09-22 14:35:00,145.7,145.75,145.66,145.74,8199.0,137.9061,137.9534,137.8682,137.944,8199.0
2017-09-22 14:40:00,145.76,145.86,145.75,145.85,10166.0,137.9629,138.0575,137.9534,138.0481,10166.0
2017-09-22 14:45:00,145.86,145.88,145.8,145.83,7371.0,138.0575,138.0765,138.0007,138.0291,7371.0
2017-09-22 14:50:00,145.82,145.83,145.73,145.75,8600.0,138.0197,138.0291,137.9345,137.9534,8600.0
2017-09-22 14:55:00,145.76,145.78,145.74,145.78,7721.0,137.9629,137.9818,137.944,137.9818,7721.0
2017-09-22 15:00:00,145.78,145.88,145.78,145.87,9362.0,137.9818,138.0765,137.9818,138.067,9362.0
2017-09-22 15:05:00,145.87,145.94,145.85,145.91,9802.0,138.067,138.1333,138.0481,138.1049,9802.0
2017-09-22 15:10:00,145.91,145.98,145.89,145.98,6401.0,138.1049,138.1711,138.0859,138.1711,6401.0
2017-09-22 15:15:00,145.97,146.04,145.94,146.04,29671.0,138.1616,138.2279,138.1333,138.2279,29671.0
2017-09-22 15:20:00,146.05,146.18,146.04,146.18,12094.0,138.2374,138.3604,138.2279,138.3604,12094.0
2017-09-22 15:25:00,146.18,146.19,146.08,146.18,21533.0,138.3604,138.3699,138.2658,138.3604,21533.0
2017-09-22 15:30:00,146.18,146.19,146.1,146.13,29597.0,138.3604,138.3699,138.2847,138.3131,29597.0
2017-09-22 15:35:00,146.14,146.18,146.09,146.1,15882.0,138.3226,138.3604,138.2752,138.2847,15882.0
2017-09-22 15:40:00,146.11,146.19,146.11,146.18,18730.0,138.2942,138.3699,138.2942,138.3604,18730.0
2017-09-22 15:45:00,146.17,146.18,146.12,146.16,25551.0,138.3509,138.3604,138.3036,138.3415,25551.0
2017-09-22 15:50:00,146.16,146.68,146.16,146.62,92759.0,138.3415,138.8337,138.3415,138.7769,92759.0
2017-09-22 15:55:00,146.62,146.72,146.32,146.35,109171.0,138.7769,138.8715,138.4929,138.5213,109171.0
2017-09-25 09:30:00,145.53,145.99,145.27,145.27,14288.0,137.7452,138.1806,137.4991,137.4991,14288.0
2017-09-25 09:35:00,145.49,145.58,145.18,145.29,5551.0,137.7073,137.7925,137.4139,137.518,5551.0
2017-09-25 09:40:00,145.31,145.32,144.73,144.75,8328.0,137.537,137.5464,136.988,137.0069,8328.0
2017-09-25 09:45:00,144.72,145.0,144.71,144.96,13302.0,136.9785,137.2435,136.969,137.2057,13302.0
2017-09-25 09:50:00,144.87,145.35,144.87,145.35,9499.0,137.1205,137.5748,137.1205,137.5748,9499.0
2017-09-25 09:55:00,145.34,145.38,145.04,145.16,14603.0,137.5653,137.6032,137.2814,137.395,14603.0
2017-09-25 10:00:00,145.17,145.3,144.83,145.09,8974.0,137.4044,137.5275,137.0826,137.3287,8974.0
2017-09-25 10:05:00,145.08,145.36,145.02,145.36,9039.0,137.3193,137.5843,137.2625,137.5843,9039.0
2017-09-25 10:10:00,145.35,145.63,145.25,145.62,6335.0,137.5748,137.8398,137.4802,137.8304,6335.0
2017-09-25 10:15:00,145.62,145.85,145.6,145.79,9726.0,137.8304,138.0481,137.8114,137.9913,9726.0
2017-09-25 10:20:00,145.85,145.86,145.71,145.82,6970.0,138.0481,138.0575,137.9156,138.0197,6970.0
2017-09-25 10:25:00,145.79,145.94,145.79,145.87,11029.0,137.9913,138.1333,137.9913,138.067,11029.0
2017-09-25 10:30:00,145.88,145.88,145.17,145.17,12295.0,138.0765,138.0765,137.4044,137.4044,12295.0
2017-09-25 10:35:00,145.11,145.11,144.63,144.71,8300.0,137.3477,137.3477,136.8933,136.969,8300.0
2017-09-25 10:40:00,144.67,145.07,144.62,144.99,11350.0,136.9312,137.3098,136.8839,137.2341,11350.0
2017-09-25 10:45:00,145.0,145.0,144.62,144.85,10302.0,137.2435,137.2435,136.8839,137.1016,10302.0
2017-09-25 10:50:00,144.75,144.75,144.37,144.37,9475.0,137.0069,137.0069,136.6472,136.6472,9475.0
2017-09-25 10:55:00,144.39,144.43,144.15,144.34,8559.0,136.6662,136.704,136.439,136.6188,8559.0
2017-09-25 11:00:00,144.29,144.3,143.99,144.22,8073.0,136.5715,136.581,136.2876,136.5053,8073.0
2017-09-25 11:05:00,144.23,144.55,144.22,144.5,7501.0,136.5147,136.8176,136.5053,136.7703,7501.0
2017-09-25 11:10:00,144.48,144.66,144.45,144.56,3964.0,136.7514,136.9217,136.723,136.8271,3964.0
2017-09-25 11:15:00,144.47,144.6,144.45,144.53,7205.0,136.7419,136.8649,136.723,136.7987,7205.0
2017-09-25 11:20:00,144.51,144.52,144.31,144.51,8332.0,136.7797,136.7892,136.5904,136.7797,8332.0
2017-09-25 11:25:00,144.54,144.69,144.54,144.58,9377.0,136.8081,136.9501,136.8081,136.846,9377.0
2017-09-25 11:30:00,144.57,144.64,144.37,144.37,12141.0,136.8365,136.9028,136.6472,136.6472,12141.0
2017-09-25 11:35:00,144.4,144.51,144.26,144.34,11802.0,136.6756,136.7797,136.5431,136.6188,11802.0
2017-09-25 11:40:00,144.31,144.43,144.24,144.24,3665.0,136.5904,136.704,136.5242,136.5242,3665.0
2017-09-25 11:45:00,144.22,144.31,144.01,144.31,10762.0,136.5053,136.5904,136.3065,136.5904,10762.0
2017-09-25 11:50:00,144.28,144.28,144.14,144.24,6941.0,136.5621,136.5621,136.4295,136.5242,6941.0
2017-09-25 11:55:00,144.29,144.29,144.1,144.27,5948.0,136.5715,136.5715,136.3917,136.5526,5948.0
2017-09-25 12:00:00,144.21,144.24,144.09,144.12,8096.0,136.4958,136.5242,136.3822,136.4106,8096.0
2017-09-25 12:05:00,144.11,144.12,143.87,143.94,10799.0,136.4011,136.4106,136.174,136.2402,10799.0
2017-09-25 12:10:00,143.97,143.99,143.81,143.85,4617.0,136.2686,136.2876,136.1172,136.1551,4617.0
2017-09-25 12:15:00,143.84,143.94,143.76,143.9,4400.0,136.1456,136.2402,136.0699,136.2024,4400.0
2017-09-25 12:20:00,143.84,143.9,143.76,143.84,9200.0,136.1456,136.2024,136.0699,136.1456,9200.0
2017-09-25 12:25:00,143.87,143.96,143.85,143.86,5319.0,136.174,136.2592,136.1551,136.1645,5319.0
2017-09-25 12:30:00,143.86,144.0,143.84,143.97,7465.0,136.1645,136.297,136.1456,136.2686,7465.0
2017-09-25 12:35:00,143.95,143.99,143.85,143.89,7464.0,136.2497,136.2876,136.1551,136.1929,7464.0
2017-09-25 12:40:00,143.86,144.05,143.86,143.93,5784.0,136.1645,136.3444,136.1645,136.2308,5784.0
2017-09-25 12:45:00,143.96,144.0,143.94,143.94,6406.0,136.2592,136.297,136.2402,136.2402,6406.0
2017-09-25 12:50:00,143.93,144.08,143.93,144.05,4041.0,136.2308,136.3727,136.2308,136.3444,4041.0
2017-09-25 12:55:00,144.09,144.13,143.99,143.99,5859.0,136.3822,136.4201,136.2876,136.2876,5859.0
2017-09-25 13:00:00,143.99,144.03,143.96,144.02,4809.0,136.2876,136.3254,136.2592,136.316,4809.0
2017-09-25 13:05:00,144.02,144.07,143.91,143.94,6300.0,136.316,136.3633,136.2118,136.2402,6300.0
2017-09-25 13:10:00,143.93,144.07,143.9,143.99,4106.0,136.2308,136.3633,136.2024,136.2876,4106.0
2017-09-25 13:15:00,143.99,143.99,143.92,143.94,2600.0,136.2876,136.2876,136.2213,136.2402,2600.0
2017-09-25 13:20:00,143.9,144.01,143.9,143.93,4779.0,136.2024,136.3065,136.2024,136.2308,4779.0
2017-09-25 13:25:00,143.9,143.97,143.83,143.87,9557.0,136.2024,136.2686,136.1361,136.174,9557.0
2017-09-25 13:30:00,143.85,143.96,143.81,143.91,7760.0,136.1551,136.2592,136.1172,136.2118,7760.0
2017-09-25 13:35:00,143.91,144.12,143.87,144.11,11135.0,136.2118,136.4106,136.174,136.4011,11135.0
2017-09-25 13:40:00,144.12,144.24,144.11,144.24,11810.0,136.4106,136.5242,136.4011,136.5242,11810.0
2017-09-25 13:45:00,144.22,144.4,144.2,144.39,7280.0,136.5053,136.6756,136.4863,136.6662,7280.0
2017-09-25 13:50:00,144.41,144.53,144.41,144.5,10431.0,136.6851,136.7987,136.6851,136.7703,10431.0
2017-09-25 13:55:00,144.46,144.46,144.29,144.34,14692.0,136.7324,136.7324,136.5715,136.6188,14692.0
2017-09-25 14:00:00,144.36,144.45,144.3,144.31,9390.0,136.6378,136.723,136.581,136.5904,9390.0
2017-09-25 14:05:00,144.34,144.34,144.08,144.25,20962.0,136.6188,136.6188,136.3727,136.5337,20962.0
2017-09-25 14:10:00,144.27,144.32,144.11,144.13,8419.0,136.5526,136.5999,136.4011,136.4201,8419.0
2017-09-25 14:15:00,144.13,144.26,144.08,144.26,9365.0,136.4201,136.5431,136.3727,136.5431,9365.0
2017-09-25 14:20:00,144.3,144.3,144.11,144.17,7114.0,136.581,136.581,136.4011,136.4579,7114.0
2017-09-25 14:25:00,144.15,144.16,143.99,144.06,12151.0,136.439,136.4485,136.2876,136.3538,12151.0
2017-09-25 14:30:00,144.06,144.07,143.92,144.05,6973.0,136.3538,136.3633,136.2213,136.3444,6973.0
2017-09-25 14:35:00,144.03,144.04,143.91,143.93,10545.0,136.3254,136.3349,136.2118,136.2308,10545.0
2017-09-25 14:40:00,143.97,144.06,143.92,144.01,10018.0,136.2686,136.3538,136.2213,136.3065,10018.0
2017-09-25 14:45:00,143.99,144.12,143.98,144.11,7675.0,136.2876,136.4106,136.2781,136.4011,7675.0
2017-09-25 14:50:00,144.11,144.17,144.06,144.17,4930.0,136.4011,136.4579,136.3538,136.4579,4930.0
2017-09-25 14:55:00,144.15,144.28,144.15,144.26,9902.0,136.439,136.5621,136.439,136.5431,9902.0
2017-09-25 15:00:00,144.26,144.26,144.12,144.13,12595.0,136.5431,136.5431,136.4106,136.4201,12595.0
2017-09-25 15:05:00,144.1,144.29,144.09,144.27,9146.0,136.3917,136.5715,136.3822,136.5526,9146.0
2017-09-25 15:10:00,144.26,144.32,144.2,144.28,11774.0,136.5431,136.5999,136.4863,136.5621,11774.0
2017-09-25 15:15:00,144.27,144.35,144.26,144.31,11607.0,136.5526,136.6283,136.5431,136.5904,11607.0
2017-09-25 15:20:00,144.3,144.42,144.26,144.42,11333.0,136.581,136.6946,136.5431,136.6946,11333.0
2017-09-25 15:25:00,144.47,144.51,144.44,144.51,14423.0,136.7419,136.7797,136.7135,136.7797,14423.0
2017-09-25 15:30:00,144.5,144.68,144.49,144.66,19062.0,136.7703,136.9407,136.7608,136.9217,19062.0
2017-09-25 15:35:00,144.66,144.67,144.59,144.61,21289.0,136.9217,136.9312,136.8555,136.8744,21289.0
2017-09-25 15:40:00,144.59,144.64,144.5,144.64,24130.0,136.8555,136.9028,136.7703,136.9028,24130.0
2017-09-25 15:45:00,144.64,145.0,144.61,144.96,32785.0,136.9028,137.2435,136.8744,137.2057,32785.0
2017-09-25 15:50:00,144.93,144.95,144.56,144.56,76350.0,137.1773,137.1962,136.8271,136.8271,76350.0
2017-09-25 15:55:00,144.57,144.85,144.53,144.78,102737.0,136.8365,137.1016,136.7987,137.0353,102737.0
2017-09-26 09:30:00,145.23,145.5,144.9,145.01,15104.0,137.4612,137.7168,137.1489,137.253,15104.0
2017-09-26 09:35:00,145.1,145.61,145.04,145.05,3138.0,137.3382,137.8209,137.2814,137.2909,3138.0
2017-09-26 09:40:00,145.05,145.32,145.03,145.26,3505.0,137.2909,137.5464,137.2719,137.4896,3505.0
2017-09-26 09:45:00,145.18,145.29,145.1,145.11,8822.0,137.4139,137.518,137.3382,137.3477,8822.0
2017-09-26 09:50:00,145.07,145.23,144.79,144.96,10711.0,137.3098,137.4612,137.0448,137.2057,10711.0
2017-09-26 09:55:00,144.94,144.94,144.75,144.84,4020.0,137.1867,137.1867,137.0069,137.0921,4020.0
2017-09-26 10:00:00,144.85,145.16,144.85,144.94,6458.0,137.1016,137.395,137.1016,137.1867,6458.0
2017-09-26 10:05:00,144.97,145.27,144.96,145.06,4200.0,137.2151,137.4991,137.2057,137.3003,4200.0
2017-09-26 10:10:00,145.1,145.35,145.1,145.25,3309.0,137.3382,137.5748,137.3382,137.4802,3309.0
2017-09-26 10:15:00,145.23,145.46,145.15,145.4,14109.0,137.4612,137.6789,137.3855,137.6221,14109.0
2017-09-26 10:20:00,145.41,145.51,145.37,145.45,7934.0,137.6316,137.7263,137.5937,137.6695,7934.0
2017-09-26 10:25:00,145.49,145.57,145.25,145.29,4900.0,137.7073,137.783,137.4802,137.518,4900.0
2017-09-26 10:30:00,145.3,145.41,145.22,145.24,8548.0,137.5275,137.6316,137.4518,137.4707,8548.0
2017-09-26 10:35:00,145.24,145.24,144.97,145.02,9500.0,137.4707,137.4707,137.2151,137.2625,9500.0
2017-09-26 10:40:00,145.05,145.05,144.95,144.99,4950.0,137.2909,137.2909,137.1962,137.2341,4950.0
2017-09-26 10:45:00,144.97,145.03,144.91,145.02,6350.0,137.2151,137.2719,137.1584,137.2625,6350.0
2017-09-26 10:50:00,145.02,145.1,144.94,144.97,5094.0,137.2625,137.3382,137.1867,137.2151,5094.0
2017-09-26 10:55:00,144.96,144.96,144.74,144.83,9260.0,137.2057,137.2057,136.9974,137.0826,9260.0
2017-09-26 11:00:00,144.83,144.83,144.67,144.83,13575.0,137.0826,137.0826,136.9312,137.0826,13575.0
2017-09-26 11:05:00,144.83,144.83,144.69,144.69,6107.0,137.0826,137.0826,136.9501,136.9501,6107.0
2017-09-26 11:10:00,144.69,144.86,144.68,144.86,5300.0,136.9501,137.111,136.9407,137.111,5300.0
2017-09-26 11:15:00,144.84,145.36,144.84,145.36,9521.0,137.0921,137.5843,137.0921,137.5843,9521.0
2017-09-26 11:20:00,145.36,145.37,145.01,145.01,10224.0,137.5843,137.5937,137.253,137.253,10224.0
2017-09-26 11:25:00,145.0,145.0,144.84,144.93,12118.0,137.2435,137.2435,137.0921,137.1773,12118.0
2017-09-26 11:30:00,144.94,145.11,144.9,145.11,6285.0,137.1867,137.3477,137.1489,137.3477,6285.0
2017-09-26 11:35:00,145.11,145.11,144.9,145.0,10469.0,137.3477,137.3477,137.1489,137.2435,10469.0
2017-09-26 11:40:00,144.96,144.98,144.82,144.94,7700.0,137.2057,137.2246,137.0732,137.1867,7700.0
2017-09-26 11:45:00,144.9,144.9,144.68,144.75,7375.0,137.1489,137.1489,136.9407,137.0069,7375.0
2017-09-26 11:50:00,144.75,144.75,144.59,144.61,14156.0,137.0069,137.0069,136.8555,136.8744,14156.0
2017-09-26 11:55:00,144.58,144.64,144.49,144.58,5270.0,136.846,136.9028,136.7608,136.846,5270.0
2017-09-26 12:00:00,144.64,144.91,144.61,144.8,6300.0,136.9028,137.1584,136.8744,137.0542,6300.0
2017-09-26 12:05:00,144.77,144.88,144.71,144.76,4100.0,137.0258,137.13,136.969,137.0164,4100.0
2017-09-26 12:10:00,144.83,144.83,144.65,144.65,3985.0,137.0826,137.0826,136.9123,136.9123,3985.0
2017-09-26 12:15:00,144.65,144.7,144.48,144.54,4500.0,136.9123,136.9596,136.7514,136.8081,4500.0
2017-09-26 12:20:00,144.57,144.59,144.34,144.38,11461.0,136.8365,136.8555,136.6188,136.6567,11461.0
2017-09-26 12:25:00,144.41,144.43,144.28,144.43,5110.0,136.6851,136.704,136.5621,136.704,5110.0
2017-09-26 12:30:00,144.49,144.58,144.44,144.45,4933.0,136.7608,136.846,136.7135,136.723,4933.0
2017-09-26 12:35:00,144.44,144.52,144.25,144.27,8325.0,136.7135,136.7892,136.5337,136.5526,8325.0
2017-09-26 12:40:00,144.24,144.26,144.1,144.25,7858.0,136.5242,136.5431,136.3917,136.5337,7858.0
2017-09-26 12:45:00,144.22,144.28,144.17,144.28,3959.0,136.5053,136.5621,136.4579,136.5621,3959.0
2017-09-26 12:50:00,144.33,144.47,144.33,144.47,2625.0,136.6094,136.7419,136.6094,136.7419,2625.0
2017-09-26 12:55:00,144.41,144.5,144.36,144.45,5526.0,136.6851,136.7703,136.6378,136.723,5526.0
2017-09-26 13:00:00,144.44,144.5,144.42,144.5,2840.0,136.7135,136.7703,136.6946,136.7703,2840.0
2017-09-26 13:05:00,144.46,144.54,144.45,144.54,2900.0,136.7324,136.8081,136.723,136.8081,2900.0
2017-09-26 13:10:00,144.58,144.78,144.56,144.75,13428.0,136.846,137.0353,136.8271,137.0069,13428.0
2017-09-26 13:15:00,144.79,144.93,144.79,144.88,13724.0,137.0448,137.1773,137.0448,137.13,13724.0
2017-09-26 13:20:00,144.88,144.91,144.83,144.87,10260.0,137.13,137.1584,137.0826,137.1205,10260.0
2017-09-26 13:25:00,144.87,144.89,144.82,144.87,3600.0,137.1205,137.1394,137.0732,137.1205,3600.0
2017-09-26 13:30:00,144.86,144.87,144.66,144.78,19103.0,137.111,137.1205,136.9217,137.0353,19103.0
2017-09-26 13:35:00,144.8,144.81,144.74,144.75,3302.0,137.0542,137.0637,136.9974,137.0069,3302.0
2017-09-26 13:40:00,144.73,144.88,144.73,144.88,3057.0,136.988,137.13,136.988,137.13,3057.0
2017-09-26 13:45:00,144.83,144.91,144.77,144.85,5734.0,137.0826,137.1584,137.0258,137.1016,5734.0
2017-09-26 13:50:00,144.77,144.81,144.62,144.7,11435.0,137.0258,137.0637,136.8839,136.9596,11435.0
2017-09-26 13:55:00,144.71,144.77,144.63,144.65,5500.0,136.969,137.0258,136.8933,136.9123,5500.0
2017-09-26 14:00:00,144.69,144.72,144.62,144.62,11012.0,136.9501,136.9785,136.8839,136.8839,11012.0
2017-09-26 14:05:00,144.67,144.7,144.61,144.62,4000.0,136.9312,136.9596,136.8744,136.8839,4000.0
2017-09-26 14:10:00,144.62,144.7,144.6,144.69,3914.0,136.8839,136.9596,136.8649,136.9501,3914.0
2017-09-26 14:15:00,144.7,144.72,144.58,144.65,6855.0,136.9596,136.9785,136.846,136.9123,6855.0
2017-09-26 14:20:00,144.65,144.87,144.64,144.87,13535.0,136.9123,137.1205,136.9028,137.1205,13535.0
2017-09-26 14:25:00,144.88,144.92,144.7,144.73,15010.0,137.13,137.1678,136.9596,136.988,15010.0
2017-09-26 14:30:00,144.78,144.81,144.69,144.79,11379.0,137.0353,137.0637,136.9501,137.0448,11379.0
2017-09-26 14:35:00,144.8,144.82,144.76,144.77,6485.0,137.0542,137.0732,137.0164,137.0258,6485.0
2017-09-26 14:40:00,144.76,144.84,144.76,144.84,6567.0,137.0164,137.0921,137.0164,137.0921,6567.0
2017-09-26 14:45:00,144.84,145.0,144.84,144.99,24733.0,137.0921,137.2435,137.0921,137.2341,24733.0
2017-09-26 14:50:00,144.97,144.99,144.84,144.88,14035.0,137.2151,137.2341,137.0921,137.13,14035.0
2017-09-26 14:55:00,144.89,144.92,144.86,144.91,8745.0,137.1394,137.1678,137.111,137.1584,8745.0
2017-09-26 15:00:00,144.91,145.0,144.9,144.94,20707.0,137.1584,137.2435,137.1489,137.1867,20707.0
2017-09-26 15:05:00,144.96,144.97,144.9,144.97,8064.0,137.2057,137.2151,137.1489,137.2151,8064.0
2017-09-26 15:10:00,144.98,144.99,144.8,144.84,10800.0,137.2246,137.2341,137.0542,137.0921,10800.0
2017-09-26 15:15:00,144.86,144.98,144.82,144.97,9427.0,137.111,137.2246,137.0732,137.2151,9427.0
2017-09-26 15:20:00,144.95,144.97,144.89,144.93,7993.0,137.1962,137.2151,137.1394,137.1773,7993.0
2017-09-26 15:25:00,144.94,144.95,144.85,144.85,9714.0,137.1867,137.1962,137.1016,137.1016,9714.0
2017-09-26 15:30:00,144.85,144.88,144.73,144.81,18596.0,137.1016,137.13,136.988,137.0637,18596.0
2017-09-26 15:35:00,144.81,144.95,144.81,144.89,17897.0,137.0637,137.1962,137.0637,137.1394,17897.0
2017-09-26 15:40:00,144.88,144.89,144.73,144.73,53397.0,137.13,137.1394,136.988,136.988,53397.0
2017-09-26 15:45:00,144.72,144.88,144.71,144.81,32316.0,136.9785,137.13,136.969,137.0637,32316.0
2017-09-26 15:50:00,144.81,144.84,144.71,144.75,44780.0,137.0637,137.0921,136.969,137.0069,44780.0
2017-09-26 15:55:00,144.74,144.87,144.66,144.78,67704.0,136.9974,137.1205,136.9217,137.0353,67704.0
2017-09-27 09:30:00,144.2,144.99,144.18,144.87,36262.0,136.4863,137.2341,136.4674,137.1205,36262.0
2017-09-27 09:35:00,144.87,145.02,144.61,144.73,14784.0,137.1205,137.2625,136.8744,136.988,14784.0
2017-09-27 09:40:00,144.77,144.86,144.59,144.59,10702.0,137.0258,137.111,136.8555,136.8555,10702.0
2017-09-27 09:45:00,144.62,144.7,144.48,144.49,8442.0,136.8839,136.9596,136.7514,136.7608,8442.0
2017-09-27 09:50:00,144.5,144.57,144.21,144.4,9153.0,136.7703,136.8365,136.4958,136.6756,9153.0
2017-09-27 09:55:00,144.38,144.38,144.23,144.3,7733.0,136.6567,136.6567,136.5147,136.581,7733.0
2017-09-27 10:00:00,144.3,144.53,144.11,144.34,66381.0,136.581,136.7987,136.4011,136.6188,66381.0
2017-09-27 10:05:00,144.32,144.35,144.06,144.11,18950.0,136.5999,136.6283,136.3538,136.4011,18950.0
2017-09-27 10:10:00,144.11,144.24,144.08,144.2,15428.0,136.4011,136.5242,136.3727,136.4863,15428.0
2017-09-27 10:15:00,144.17,144.25,144.13,144.19,19025.0,136.4579,136.5337,136.4201,136.4769,19025.0
2017-09-27 10:20:00,144.14,144.23,144.03,144.15,13515.0,136.4295,136.5147,136.3254,136.439,13515.0
2017-09-27 10:25:00,144.17,144.2,144.03,144.2,9828.0,136.4579,136.4863,136.3254,136.4863,9828.0
2017-09-27 10:30:00,144.23,144.23,144.09,144.16,15182.0,136.5147,136.5147,136.3822,136.4485,15182.0
2017-09-27 10:35:00,144.13,144.2,143.76,143.85,21260.0,136.4201,136.4863,136.0699,136.1551,21260.0
2017-09-27 10:40:00,143.85,144.2,143.83,144.2,9848.0,136.1551,136.4863,136.1361,136.4863,9848.0
2017-09-27 10:45:00,144.21,144.25,143.99,144.0,10551.0,136.4958,136.5337,136.2876,136.297,10551.0
2017-09-27 10:50:00,144.02,144.27,143.97,144.04,10734.0,136.316,136.5526,136.2686,136.3349,10734.0
2017-09-27 10:55:00,144.04,144.05,143.88,143.97,15419.0,136.3349,136.3444,136.1834,136.2686,15419.0
2017-09-27 11:00:00,143.97,144.02,143.76,143.78,26841.0,136.2686,136.316,136.0699,136.0888,26841.0
2017-09-27 11:05:00,143.78,144.05,143.68,143.97,22278.0,136.0888,136.3444,135.9941,136.2686,22278.0
2017-09-27 11:10:00,143.98,144.1,143.96,144.04,10906.0,136.2781,136.3917,136.2592,136.3349,10906.0
2017-09-27 11:15:00,144.05,144.3,144.05,144.28,6650.0,136.3444,136.581,136.3444,136.5621,6650.0
2017-09-27 11:20:00,144.3,144.3,144.12,144.12,17345.0,136.581,136.581,136.4106,136.4106,17345.0
2017-09-27 11:25:00,144.12,144.3,144.09,144.22,27254.0,136.4106,136.581,136.3822,136.5053,27254.0
2017-09-27 11:30:00,144.28,144.29,144.09,144.1,10429.0,136.5621,136.5715,136.3822,136.3917,10429.0
2017-09-27 11:35:00,144.15,144.29,144.14,144.22,2800.0,136.439,136.5715,136.4295,136.5053,2800.0
2017-09-27 11:40:00,144.22,144.22,144.11,144.12,3050.0,136.5053,136.5053,136.4011,136.4106,3050.0
2017-09-27 11:45:00,144.12,144.18,144.04,144.04,4374.0,136.4106,136.4674,136.3349,136.3349,4374.0
2017-09-27 11:50:00,144.04,144.19,144.04,144.17,4485.0,136.3349,136.4769,136.3349,136.4579,4485.0
2017-09-27 11:55:00,144.17,144.17,144.11,144.16,3112.0,136.4579,136.4579,136.4011,136.4485,3112.0
2017-09-27 12:00:00,144.12,144.21,144.12,144.2,4746.0,136.4106,136.4958,136.4106,136.4863,4746.0
2017-09-27 12:05:00,144.14,144.25,144.09,144.25,6345.0,136.4295,136.5337,136.3822,136.5337,6345.0
2017-09-27 12:10:00,144.2,144.21,144.15,144.15,5284.0,136.4863,136.4958,136.439,136.439,5284.0
2017-09-27 12:15:00,144.17,144.3,144.15,144.3,13521.0,136.4579,136.581,136.439,136.581,13521.0
2017-09-27 12:20:00,144.3,144.3,144.24,144.27,16262.0,136.581,136.581,136.5242,136.5526,16262.0
2017-09-27 12:25:00,144.25,144.44,144.25,144.43,10085.0,136.5337,136.7135,136.5337,136.704,10085.0
2017-09-27 12:30:00,144.46,144.52,144.37,144.43,4400.0,136.7324,136.7892,136.6472,136.704,4400.0
2017-09-27 12:35:00,144.38,144.41,144.22,144.22,5339.0,136.6567,136.6851,136.5053,136.5053,5339.0
2017-09-27 12:40:00,144.29,144.4,144.26,144.39,7187.0,136.5715,136.6756,136.5431,136.6662,7187.0
2017-09-27 12:45:00,144.4,144.42,144.33,144.33,1900.0,136.6756,136.6946,136.6094,136.6094,1900.0
2017-09-27 12:50:00,144.33,144.45,144.3,144.43,3720.0,136.6094,136.723,136.581,136.704,3720.0
2017-09-27 12:55:00,144.44,144.47,144.41,144.46,4200.0,136.7135,136.7419,136.6851,136.7324,4200.0
2017-09-27 13:00:00,144.43,144.47,144.4,144.4,6000.0,136.704,136.7419,136.6756,136.6756,6000.0
2017-09-27 13:05:00,144.4,144.53,144.39,144.46,7102.0,136.6756,136.7987,136.6662,136.7324,7102.0
2017-09-27 13:10:00,144.48,144.52,144.46,144.47,8595.0,136.7514,136.7892,136.7324,136.7419,8595.0
2017-09-27 13:15:00,144.49,144.53,144.41,144.51,7892.0,136.7608,136.7987,136.6851,136.7797,7892.0
2017-09-27 13:20:00,144.53,144.67,144.48,144.65,17842.0,136.7987,136.9312,136.7514,136.9123,17842.0
2017-09-27 13:25:00,144.64,144.66,144.58,144.61,5700.0,136.9028,136.9217,136.846,136.8744,5700.0
2017-09-27 13:30:00,144.61,144.61,144.51,144.56,6690.0,136.8744,136.8744,136.7797,136.8271,6690.0
2017-09-27 13:35:00,144.56,144.63,144.56,144.6,4800.0,136.8271,136.8933,136.8271,136.8649,4800.0
2017-09-27 13:40:00,144.59,144.65,144.58,144.65,7400.0,136.8555,136.9123,136.846,136.9123,7400.0
2017-09-27 13:45:00,144.65,144.7,144.63,144.7,3290.0,136.9123,136.9596,136.8933,136.9596,3290.0
2017-09-27 13:50:00,144.72,144.74,144.69,144.74,2800.0,136.9785,136.9974,136.9501,136.9974,2800.0
2017-09-27 13:55:00,144.74,144.86,144.72,144.83,5576.0,136.9974,137.111,136.9785,137.0826,5576.0
2017-09-27 14:00:00,144.84,144.92,144.82,144.92,8304.0,137.0921,137.1678,137.0732,137.1678,8304.0
2017-09-27 14:05:00,144.92,145.01,144.92,144.96,8800.0,137.1678,137.253,137.1678,137.2057,8800.0
2017-09-27 14:10:00,144.99,145.2,144.99,145.2,6498.0,137.2341,137.4328,137.2341,137.4328,6498.0
2017-09-27 14:15:00,145.24,145.46,145.21,145.32,10673.0,137.4707,137.6789,137.4423,137.5464,10673.0
2017-09-27 14:20:00,145.32,145.32,145.18,145.27,6700.0,137.5464,137.5464,137.4139,137.4991,6700.0
2017-09-27 14:25:00,145.26,145.44,145.25,145.44,5198.0,137.4896,137.66,137.4802,137.66,5198.0
2017-09-27 14:30:00,145.47,145.48,145.39,145.47,9115.0,137.6884,137.6979,137.6127,137.6884,9115.0
2017-09-27 14:35:00,145.44,145.48,145.36,145.41,13917.0,137.66,137.6979,137.5843,137.6316,13917.0
2017-09-27 14:40:00,145.4,145.41,145.33,145.41,8320.0,137.6221,137.6316,137.5559,137.6316,8320.0
2017-09-27 14:45:00,145.42,145.49,145.4,145.43,10247.0,137.6411,137.7073,137.6221,137.6505,10247.0
2017-09-27 14:50:00,145.44,145.44,145.38,145.43,9008.0,137.66,137.66,137.6032,137.6505,9008.0
2017-09-27 14:55:00,145.42,145.43,145.38,145.38,9689.0,137.6411,137.6505,137.6032,137.6032,9689.0
2017-09-27 15:00:00,145.4,145.5,145.4,145.46,8890.0,137.6221,137.7168,137.6221,137.6789,8890.0
2017-09-27 15:05:00,145.48,145.53,145.44,145.5,7177.0,137.6979,137.7452,137.66,137.7168,7177.0
2017-09-27 15:10:00,145.51,145.6,145.48,145.52,11985.0,137.7263,137.8114,137.6979,137.7357,11985.0
2017-09-27 15:15:00,145.51,145.64,145.48,145.62,11538.0,137.7263,137.8493,137.6979,137.8304,11538.0
2017-09-27 15:20:00,145.61,145.62,145.57,145.59,12662.0,137.8209,137.8304,137.783,137.802,12662.0
2017-09-27 15:25:00,145.59,145.6,145.54,145.57,15158.0,137.802,137.8114,137.7546,137.783,15158.0
2017-09-27 15:30:00,145.56,145.65,145.54,145.65,20791.0,137.7736,137.8588,137.7546,137.8588,20791.0
2017-09-27 15:35:00,145.64,145.68,145.5,145.5,11735.0,137.8493,137.8872,137.7168,137.7168,11735.0
2017-09-27 15:40:00,145.5,145.51,145.32,145.32,19192.0,137.7168,137.7263,137.5464,137.5464,19192.0
2017-09-27 15:45:00,145.34,145.38,145.02,145.02,38288.0,137.5653,137.6032,137.2625,137.2625,38288.0
2017-09-27 15:50:00,145.07,145.14,144.16,144.16,123963.0,137.3098,137.376,136.4485,136.4485,123963.0
2017-09-27 15:55:00,144.17,144.49,144.16,144.36,190273.0,136.4579,136.7608,136.4485,136.6378,190273.0
2017-09-28 09:30:00,143.46,144.01,143.44,143.88,27584.0,135.7859,136.3065,135.767,136.1834,27584.0
2017-09-28 09:35:00,143.8,143.87,142.92,143.2,23587.0,136.1077,136.174,135.2748,135.5398,23587.0
2017-09-28 09:40:00,143.24,143.43,143.13,143.13,10545.0,135.5777,135.7575,135.4736,135.4736,10545.0
2017-09-28 09:45:00,143.09,143.41,142.96,143.41,18464.0,135.4357,135.7386,135.3127,135.7386,18464.0
2017-09-28 09:50:00,143.38,143.71,143.35,143.71,16441.0,135.7102,136.0225,135.6818,136.0225,16441.0
2017-09-28 09:55:00,143.69,143.72,143.42,143.72,23054.0,136.0036,136.032,135.7481,136.032,23054.0
2017-09-28 10:00:00,143.69,144.02,143.53,143.59,26902.0,136.0036,136.316,135.8522,135.909,26902.0
2017-09-28 10:05:00,143.55,143.57,143.19,143.34,14849.0,135.8711,135.89,135.5304,135.6723,14849.0
2017-09-28 10:10:00,143.31,143.39,143.15,143.39,14087.0,135.6439,135.7197,135.4925,135.7197,14087.0
2017-09-28 10:15:00,143.45,143.46,143.18,143.18,5374.0,135.7765,135.7859,135.5209,135.5209,5374.0
2017-09-28 10:20:00,143.19,143.28,143.16,143.19,18765.0,135.5304,135.6155,135.502,135.5304,18765.0
2017-09-28 10:25:00,143.15,143.51,143.15,143.51,10563.0,135.4925,135.8332,135.4925,135.8332,10563.0
2017-09-28 10:30:00,143.46,143.67,143.46,143.55,10259.0,135.7859,135.9847,135.7859,135.8711,10259.0
2017-09-28 10:35:00,143.53,143.76,143.53,143.68,10836.0,135.8522,136.0699,135.8522,135.9941,10836.0
2017-09-28 10:40:00,143.74,143.79,143.7,143.72,6984.0,136.0509,136.0983,136.0131,136.032,6984.0
2017-09-28 10:45:00,143.73,143.73,143.4,143.44,10824.0,136.0415,136.0415,135.7291,135.767,10824.0
2017-09-28 10:50:00,143.41,143.56,143.35,143.47,13767.0,135.7386,135.8806,135.6818,135.7954,13767.0
2017-09-28 10:55:00,143.45,143.46,143.21,143.21,7875.0,135.7765,135.7859,135.5493,135.5493,7875.0
2017-09-28 11:00:00,143.22,143.28,143.1,143.1,10375.0,135.5588,135.6155,135.4452,135.4452,10375.0
2017-09-28 11:05:00,143.15,143.2,143.06,143.17,12879.0,135.4925,135.5398,135.4073,135.5114,12879.0
2017-09-28 11:10:00,143.18,143.38,143.17,143.28,8939.0,135.5209,135.7102,135.5114,135.6155,8939.0
2017-09-28 11:15:00,143.3,143.32,143.12,143.29,9752.0,135.6345,135.6534,135.4641,135.625,9752.0
2017-09-28 11:20:00,143.3,143.3,143.13,143.13,5500.0,135.6345,135.6345,135.4736,135.4736,5500.0
2017-09-28 11:25:00,143.13,143.26,143.12,143.21,9150.0,135.4736,135.5966,135.4641,135.5493,9150.0
2017-09-28 11:30:00,143.25,143.28,142.87,142.9,27659.0,135.5871,135.6155,135.2275,135.2559,27659.0
2017-09-28 11:35:00,142.91,142.91,142.76,142.83,14514.0,135.2653,135.2653,135.1234,135.1896,14514.0
2017-09-28 11:40:00,142.82,142.88,142.74,142.77,19690.0,135.1802,135.2369,135.1044,135.1328,19690.0
2017-09-28 11:45:00,142.77,142.82,142.66,142.72,7375.0,135.1328,135.1802,135.0287,135.0855,7375.0
2017-09-28 11:50:00,142.72,142.77,142.63,142.64,14580.0,135.0855,135.1328,135.0003,135.0098,14580.0
2017-09-28 11:55:00,142.68,142.86,142.66,142.81,13079.0,135.0476,135.218,135.0287,135.1707,13079.0
2017-09-28 12:00:00,142.8,142.92,142.63,142.63,24572.0,135.1612,135.2748,135.0003,135.0003,24572.0
2017-09-28 12:05:00,142.64,142.82,142.21,142.73,49786.0,135.0098,135.1802,134.6028,135.095,49786.0
2017-09-28 12:10:00,142.73,142.76,141.6,142.61,39403.0,135.095,135.1234,134.0254,134.9814,39403.0
2017-09-28 12:15:00,142.61,142.9,142.61,142.81,10046.0,134.9814,135.2559,134.9814,135.1707,10046.0
2017-09-28 12:20:00,142.82,142.87,142.72,142.83,6412.0,135.1802,135.2275,135.0855,135.1896,6412.0
2017-09-28 12:25:00,142.83,142.87,142.69,142.69,9112.0,135.1896,135.2275,135.0571,135.0571,9112.0
2017-09-28 12:30:00,142.69,142.7,142.52,142.64,9647.0,135.0571,135.0666,134.8962,135.0098,9647.0
2017-09-28 12:35:00,142.64,142.68,142.56,142.62,6057.0,135.0098,135.0476,134.9341,134.9908,6057.0
2017-09-28 12:40:00,142.58,142.62,142.44,142.52,13518.0,134.953,134.9908,134.8205,134.8962,13518.0
2017-09-28 12:45:00,142.52,142.54,142.41,142.43,9989.0,134.8962,134.9151,134.7921,134.811,9989.0
2017-09-28 12:50:00,142.42,142.54,142.35,142.51,17988.0,134.8015,134.9151,134.7353,134.8867,17988.0
2017-09-28 12:55:00,142.51,142.54,142.49,142.5,9222.0,134.8867,134.9151,134.8678,134.8773,9222.0
2017-09-28 13:00:00,142.53,142.54,142.32,142.5,15044.0,134.9057,134.9151,134.7069,134.8773,15044.0
2017-09-28 13:05:00,142.49,142.58,142.4,142.58,12666.0,134.8678,134.953,134.7826,134.953,12666.0
2017-09-28 13:10:00,142.55,142.56,142.39,142.42,8743.0,134.9246,134.9341,134.7732,134.8015,8743.0
2017-09-28 13:15:00,142.45,142.48,142.29,142.35,16653.0,134.8299,134.8583,134.6785,134.7353,16653.0
2017-09-28 13:20:00,142.34,142.37,142.24,142.26,12861.0,134.7258,134.7542,134.6312,134.6501,12861.0
2017-09-28 13:25:00,142.29,142.35,142.27,142.35,15971.0,134.6785,134.7353,134.6596,134.7353,15971.0
2017-09-28 13:30:00,142.36,142.38,142.28,142.28,18619.0,134.7448,134.7637,134.669,134.669,18619.0
2017-09-28 13:35:00,142.31,142.32,142.25,142.29,12519.0,134.6974,134.7069,134.6406,134.6785,12519.0
2017-09-28 13:40:00,142.29,142.3,142.2,142.2,13867.0,134.6785,134.688,134.5933,134.5933,13867.0
2017-09-28 13:45:00,142.2,142.2,142.1,142.1,14780.0,134.5933,134.5933,134.4987,134.4987,14780.0
2017-09-28 13:50:00,142.09,142.27,142.09,142.27,17592.0,134.4892,134.6596,134.4892,134.6596,17592.0
2017-09-28 13:55:00,142.29,142.43,142.27,142.38,13990.0,134.6785,134.811,134.6596,134.7637,13990.0
2017-09-28 14:00:00,142.36,142.45,142.33,142.45,8752.0,134.7448,134.8299,134.7164,134.8299,8752.0
2017-09-28 14:05:00,142.46,142.54,142.37,142.53,24076.0,134.8394,134.9151,134.7542,134.9057,24076.0
2017-09-28 14:10:00,142.49,142.5,142.33,142.48,35290.0,134.8678,134.8773,134.7164,134.8583,35290.0
2017-09-28 14:15:00,142.48,142.61,142.42,142.42,24919.0,134.8583,134.9814,134.8015,134.8015,24919.0
2017-09-28 14:20:00,142.43,142.48,142.4,142.42,11569.0,134.811,134.8583,134.7826,134.8015,11569.0
2017-09-28 14:25:00,142.42,142.53,142.41,142.52,13817.0,134.8015,134.9057,134.7921,134.8962,13817.0
2017-09-28 14:30:00,142.51,142.51,142.33,142.37,13465.0,134.8867,134.8867,134.7164,134.7542,13465.0
2017-09-28 14:35:00,142.4,142.41,142.11,142.11,14760.0,134.7826,134.7921,134.5081,134.5081,14760.0
2017-09-28 14:40:00,142.1,142.26,142.07,142.25,23591.0,134.4987,134.6501,134.4703,134.6406,23591.0
2017-09-28 14:45:00,142.25,142.34,142.19,142.31,14335.0,134.6406,134.7258,134.5839,134.6974,14335.0
2017-09-28 14:50:00,142.32,142.33,142.18,142.18,10516.0,134.7069,134.7164,134.5744,134.5744,10516.0
2017-09-28 14:55:00,142.22,142.24,142.07,142.07,12751.0,134.6122,134.6312,134.4703,134.4703,12751.0
2017-09-28 15:00:00,142.07,142.26,142.06,142.23,22380.0,134.4703,134.6501,134.4608,134.6217,22380.0
2017-09-28 15:05:00,142.24,142.38,142.24,142.38,17579.0,134.6312,134.7637,134.6312,134.7637,17579.0
2017-09-28 15:10:00,142.4,142.46,142.4,142.41,13803.0,134.7826,134.8394,134.7826,134.7921,13803.0
2017-09-28 15:15:00,142.43,142.52,142.42,142.5,20831.0,134.811,134.8962,134.8015,134.8773,20831.0
2017-09-28 15:20:00,142.5,142.52,142.33,142.33,15726.0,134.8773,134.8962,134.7164,134.7164,15726.0
2017-09-28 15:25:00,142.32,142.34,142.14,142.18,19268.0,134.7069,134.7258,134.5365,134.5744,19268.0
2017-09-28 15:30:00,142.19,142.27,142.06,142.23,38451.0,134.5839,134.6596,134.4608,134.6217,38451.0
2017-09-28 15:35:00,142.22,142.3,142.2,142.22,19394.0,134.6122,134.688,134.5933,134.6122,19394.0
2017-09-28 15:40:00,142.22,142.28,142.2,142.25,30105.0,134.6122,134.669,134.5933,134.6406,30105.0
2017-09-28 15:45:00,142.25,142.34,142.24,142.33,36212.0,134.6406,134.7258,134.6312,134.7164,36212.0
2017-09-28 15:50:00,142.31,142.48,142.26,142.47,46762.0,134.6974,134.8583,134.6501,134.8489,46762.0
2017-09-28 15:55:00,142.48,142.48,142.3,142.31,106578.0,134.8583,134.8583,134.688,134.6974,106578.0
2017-09-29 09:30:00,142.18,142.87,142.01,142.77,39321.0,134.5744,135.2275,134.4135,135.1328,39321.0
2017-09-29 09:35:00,142.84,142.92,142.52,142.61,11852.0,135.1991,135.2748,134.8962,134.9814,11852.0
2017-09-29 09:40:00,142.52,142.64,142.32,142.58,9642.0,134.8962,135.0098,134.7069,134.953,9642.0
2017-09-29 09:45:00,142.58,142.67,142.49,142.5,28038.0,134.953,135.0382,134.8678,134.8773,28038.0
2017-09-29 09:50:00,142.42,142.6,142.08,142.58,31700.0,134.8015,134.9719,134.4797,134.953,31700.0
2017-09-29 09:55:00,142.56,142.68,142.47,142.53,7684.0,134.9341,135.0476,134.8489,134.9057,7684.0
2017-09-29 10:00:00,142.42,142.54,142.37,142.41,13795.0,134.8015,134.9151,134.7542,134.7921,13795.0
2017-09-29 10:05:00,142.42,142.51,142.34,142.37,14900.0,134.8015,134.8867,134.7258,134.7542,14900.0
2017-09-29 10:10:00,142.36,142.36,141.76,141.8,25645.0,134.7448,134.7448,134.1769,134.2147,25645.0
2017-09-29 10:15:00,141.78,141.97,141.63,141.67,35299.0,134.1958,134.3756,134.0538,134.0917,35299.0
2017-09-29 10:20:00,141.67,141.76,141.42,141.48,40818.0,134.0917,134.1769,133.855,133.9118,40818.0
2017-09-29 10:25:00,141.46,141.54,141.31,141.31,17119.0,133.8929,133.9686,133.7509,133.7509,17119.0
2017-09-29 10:30:00,141.33,141.38,141.14,141.17,15199.0,133.7699,133.8172,133.59,133.6184,15199.0
2017-09-29 10:35:00,141.13,141.4,141.13,141.32,49101.0,133.5806,133.8361,133.5806,133.7604,49101.0
2017-09-29 10:40:00,141.3,141.43,141.24,141.29,53472.0,133.7415,133.8645,133.6847,133.732,53472.0
2017-09-29 10:45:00,141.31,141.38,141.14,141.16,47385.0,133.7509,133.8172,133.59,133.6089,47385.0
2017-09-29 10:50:00,141.15,141.2,140.82,140.82,38836.0,133.5995,133.6468,133.2871,133.2871,38836.0
2017-09-29 10:55:00,140.86,140.87,140.51,140.56,62538.0,133.325,133.3345,132.9937,133.041,62538.0
2017-09-29 11:00:00,140.58,140.74,140.57,140.61,61765.0,133.06,133.2114,133.0505,133.0884,61765.0
2017-09-29 11:05:00,140.61,140.66,140.49,140.5,29087.0,133.0884,133.1357,132.9748,132.9843,29087.0
2017-09-29 11:10:00,140.49,140.52,140.37,140.5,42778.0,132.9748,133.0032,132.8612,132.9843,42778.0
2017-09-29 11:15:00,140.49,141.1,140.49,141.05,23076.0,132.9748,133.5522,132.9748,133.5048,23076.0
2017-09-29 11:20:00,141.05,141.58,141.0,141.57,35518.0,133.5048,134.0065,133.4575,133.997,35518.0
2017-09-29 11:25:00,141.6,141.65,141.32,141.37,26803.0,134.0254,134.0727,133.7604,133.8077,26803.0
2017-09-29 11:30:00,141.28,141.37,140.91,141.35,24187.0,133.7225,133.8077,133.3723,133.7888,24187.0
2017-09-29 11:35:00,141.36,141.36,141.14,141.14,10467.0,133.7983,133.7983,133.59,133.59,10467.0
2017-09-29 11:40:00,141.21,141.57,141.19,141.55,34645.0,133.6563,133.997,133.6373,133.9781,34645.0
2017-09-29 11:45:00,141.54,141.61,141.48,141.6,3100.0,133.9686,134.0349,133.9118,134.0254,3100.0
2017-09-29 11:50:00,141.63,141.68,141.59,141.64,9039.0,134.0538,134.1011,134.0159,134.0633,9039.0
2017-09-29 11:55:00,141.64,141.64,141.39,141.48,17477.0,134.0633,134.0633,133.8266,133.9118,17477.0
2017-09-29 12:00:00,141.51,141.57,141.23,141.23,17592.0,133.9402,133.997,133.6752,133.6752,17592.0
2017-09-29 12:05:00,141.27,141.52,141.26,141.47,10166.0,133.7131,133.9497,133.7036,133.9024,10166.0
2017-09-29 12:10:00,141.5,141.5,141.38,141.39,3062.0,133.9308,133.9308,133.8172,133.8266,3062.0
2017-09-29 12:15:00,141.44,141.56,141.31,141.31,9833.0,133.874,133.9876,133.7509,133.7509,9833.0
2017-09-29 12:20:00,141.33,141.44,141.32,141.32,13764.0,133.7699,133.874,133.7604,133.7604,13764.0
2017-09-29 12:25:00,141.31,141.36,141.18,141.28,12501.0,133.7509,133.7983,133.6279,133.7225,12501.0
2017-09-29 12:30:00,141.32,141.34,141.18,141.22,9701.0,133.7604,133.7793,133.6279,133.6657,9701.0
2017-09-29 12:35:00,141.18,141.49,141.17,141.41,16731.0,133.6279,133.9213,133.6184,133.8456,16731.0
2017-09-29 12:40:00,141.41,141.54,141.41,141.45,13431.0,133.8456,133.9686,133.8456,133.8834,13431.0
2017-09-29 12:45:00,141.44,141.44,141.35,141.43,6125.0,133.874,133.874,133.7888,133.8645,6125.0
2017-09-29 12:50:00,141.45,141.45,141.4,141.42,7659.0,133.8834,133.8834,133.8361,133.855,7659.0
2017-09-29 12:55:00,141.41,141.47,141.38,141.39,7322.0,133.8456,133.9024,133.8172,133.8266,7322.0
2017-09-29 13:00:00,141.42,141.45,141.34,141.34,9451.0,133.855,133.8834,133.7793,133.7793,9451.0
2017-09-29 13:05:00,141.35,141.42,141.32,141.39,8654.0,133.7888,133.855,133.7604,133.8266,8654.0
2017-09-29 13:10:00,141.42,141.51,141.38,141.5,7295.0,133.855,133.9402,133.8172,133.9308,7295.0
2017-09-29 13:15:00,141.49,141.49,141.4,141.44,14650.0,133.9213,133.9213,133.8361,133.874,14650.0
2017-09-29 13:20:00,141.43,141.51,141.39,141.4,17107.0,133.8645,133.9402,133.8266,133.8361,17107.0
2017-09-29 13:25:00,141.42,141.42,141.33,141.37,7152.0,133.855,133.855,133.7699,133.8077,7152.0
2017-09-29 13:30:00,141.4,141.48,141.4,141.43,6294.0,133.8361,133.9118,133.8361,133.8645,6294.0
2017-09-29 13:35:00,141.43,141.47,141.34,141.37,12366.0,133.8645,133.9024,133.7793,133.8077,12366.0
2017-09-29 13:40:00,141.39,141.41,141.35,141.41,6711.0,133.8266,133.8456,133.7888,133.8456,6711.0
2017-09-29 13:45:00,141.39,141.52,141.39,141.41,21393.0,133.8266,133.9497,133.8266,133.8456,21393.0
2017-09-29 13:50:00,141.44,141.46,141.26,141.27,12242.0,133.874,133.8929,133.7036,133.7131,12242.0
2017-09-29 13:55:00,141.25,141.38,141.1,141.37,9881.0,133.6941,133.8172,133.5522,133.8077,9881.0
2017-09-29 14:00:00,141.39,141.39,141.18,141.21,8170.0,133.8266,133.8266,133.6279,133.6563,8170.0
2017-09-29 14:05:00,141.18,141.3,141.08,141.3,16845.0,133.6279,133.7415,133.5332,133.7415,16845.0
2017-09-29 14:10:00,141.3,141.45,141.3,141.4,13067.0,133.7415,133.8834,133.7415,133.8361,13067.0
2017-09-29 14:15:00,141.4,141.52,141.4,141.44,10567.0,133.8361,133.9497,133.8361,133.874,10567.0
2017-09-29 14:20:00,141.44,141.53,141.39,141.53,11826.0,133.874,133.9592,133.8266,133.9592,11826.0
2017-09-29 14:25:00,141.52,141.53,141.45,141.45,8625.0,133.9497,133.9592,133.8834,133.8834,8625.0
2017-09-29 14:30:00,141.47,141.48,141.37,141.42,12572.0,133.9024,133.9118,133.8077,133.855,12572.0
2017-09-29 14:35:00,141.44,141.53,141.43,141.47,12555.0,133.874,133.9592,133.8645,133.9024,12555.0
2017-09-29 14:40:00,141.49,141.51,141.33,141.39,13354.0,133.9213,133.9402,133.7699,133.8266,13354.0
2017-09-29 14:45:00,141.4,141.52,141.38,141.44,11003.0,133.8361,133.9497,133.8172,133.874,11003.0
2017-09-29 14:50:00,141.47,141.5,141.44,141.45,11306.0,133.9024,133.9308,133.874,133.8834,11306.0
2017-09-29 14:55:00,141.47,141.64,141.46,141.54,14736.0,133.9024,134.0633,133.8929,133.9686,14736.0
2017-09-29 15:00:00,141.56,141.7,141.53,141.7,12282.0,133.9876,134.1201,133.9592,134.1201,12282.0
2017-09-29 15:05:00,141.7,141.83,141.62,141.81,22043.0,134.1201,134.2431,134.0443,134.2242,22043.0
2017-09-29 15:10:00,141.81,141.93,141.73,141.75,31859.0,134.2242,134.3378,134.1485,134.1674,31859.0
2017-09-29 15:15:00,141.76,141.76,141.68,141.73,25507.0,134.1769,134.1769,134.1011,134.1485,25507.0
2017-09-29 15:20:00,141.73,141.75,141.69,141.73,21879.0,134.1485,134.1674,134.1106,134.1485,21879.0
2017-09-29 15:25:00,141.77,141.77,141.68,141.7,30499.0,134.1863,134.1863,134.1011,134.1201,30499.0
2017-09-29 15:30:00,141.72,141.74,141.64,141.69,34328.0,134.139,134.1579,134.0633,134.1106,34328.0
2017-09-29 15:35:00,141.68,141.71,141.62,141.7,26931.0,134.1011,134.1295,134.0443,134.1201,26931.0
2017-09-29 15:40:00,141.71,141.82,141.67,141.82,31148.0,134.1295,134.2336,134.0917,134.2336,31148.0
2017-09-29 15:45:00,141.82,141.95,141.8,141.84,39547.0,134.2336,134.3567,134.2147,134.2526,39547.0
2017-09-29 15:50:00,141.86,142.36,141.85,142.36,77478.0,134.2715,134.7448,134.262,134.7448,77478.0
2017-09-29 15:55:00,142.36,142.36,142.08,142.12,122784.0,134.7448,134.7448,134.4797,134.5176,122784.0
2017-10-02 09:30:00,142.26,143.12,142.0,142.97,23141.0,134.6501,135.4641,134.404,135.3221,23141.0
2017-10-02 09:35:00,142.87,143.27,142.71,143.1,18990.0,135.2275,135.6061,135.076,135.4452,18990.0
2017-10-02 09:40:00,143.05,143.15,142.66,142.91,5059.0,135.3978,135.4925,135.0287,135.2653,5059.0
2017-10-02 09:45:00,142.86,143.03,142.54,142.75,8900.0,135.218,135.3789,134.9151,135.1139,8900.0
2017-10-02 09:50:00,142.78,143.03,142.61,142.89,34013.0,135.1423,135.3789,134.9814,135.2464,34013.0
2017-10-02 09:55:00,142.91,142.91,142.59,142.85,10601.0,135.2653,135.2653,134.9625,135.2085,10601.0
2017-10-02 10:00:00,142.91,143.02,142.58,142.6,24967.0,135.2653,135.3695,134.953,134.9719,24967.0
2017-10-02 10:05:00,142.66,143.14,142.61,142.96,12940.0,135.0287,135.483,134.9814,135.3127,12940.0
2017-10-02 10:10:00,143.05,143.14,142.95,143.14,9856.0,135.3978,135.483,135.3032,135.483,9856.0
2017-10-02 10:15:00,143.13,143.29,143.02,143.02,10206.0,135.4736,135.625,135.3695,135.3695,10206.0
2017-10-02 10:20:00,143.05,143.28,143.05,143.27,12485.0,135.3978,135.6155,135.3978,135.6061,12485.0
2017-10-02 10:25:00,143.24,143.24,143.08,143.08,6300.0,135.5777,135.5777,135.4262,135.4262,6300.0
2017-10-02 10:30:00,143.04,143.21,143.03,143.11,10872.0,135.3884,135.5493,135.3789,135.4546,10872.0
2017-10-02 10:35:00,143.16,143.26,143.08,143.1,13236.0,135.502,135.5966,135.4262,135.4452,13236.0
2017-10-02 10:40:00,143.08,143.12,142.9,143.09,9647.0,135.4262,135.4641,135.2559,135.4357,9647.0
2017-10-02 10:45:00,143.09,143.24,143.04,143.12,6580.0,135.4357,135.5777,135.3884,135.4641,6580.0
2017-10-02 10:50:00,143.13,143.16,142.92,142.95,8490.0,135.4736,135.502,135.2748,135.3032,8490.0
2017-10-02 10:55:00,143.05,143.07,142.83,142.9,6266.0,135.3978,135.4168,135.1896,135.2559,6266.0
2017-10-02 11:00:00,142.92,142.96,142.77,142.93,7265.0,135.2748,135.3127,135.1328,135.2843,7265.0
2017-10-02 11:05:00,142.9,142.99,142.82,142.94,10948.0,135.2559,135.3411,135.1802,135.2937,10948.0
2017-10-02 11:10:00,142.94,142.94,142.69,142.71,11559.0,135.2937,135.2937,135.0571,135.076,11559.0
2017-10-02 11:15:00,142.72,142.87,142.55,142.68,18418.0,135.0855,135.2275,134.9246,135.0476,18418.0
2017-10-02 11:20:00,142.64,142.64,142.43,142.47,6400.0,135.0098,135.0098,134.811,134.8489,6400.0
2017-10-02 11:25:00,142.42,142.51,142.39,142.43,14006.0,134.8015,134.8867,134.7732,134.811,14006.0
2017-10-02 11:30:00,142.43,142.55,142.34,142.42,16498.0,134.811,134.9246,134.7258,134.8015,16498.0
2017-10-02 11:35:00,142.44,142.46,142.3,142.43,33134.0,134.8205,134.8394,134.688,134.811,33134.0
2017-10-02 11:40:00,142.38,142.38,141.96,141.96,16061.0,134.7637,134.7637,134.3662,134.3662,16061.0
2017-10-02 11:45:00,141.94,141.94,141.82,141.91,11165.0,134.3472,134.3472,134.2336,134.3188,11165.0
2017-10-02 11:50:00,141.95,142.01,141.84,141.9,8000.0,134.3567,134.4135,134.2526,134.3094,8000.0
2017-10-02 11:55:00,141.83,141.84,141.52,141.75,8577.0,134.2431,134.2526,133.9497,134.1674,8577.0
2017-10-02 12:00:00,141.68,141.74,141.47,141.62,17550.0,134.1011,134.1579,133.9024,134.0443,17550.0
2017-10-02 12:05:00,141.63,141.88,141.62,141.87,9900.0,134.0538,134.2904,134.0443,134.281,9900.0
2017-10-02 12:10:00,141.8,141.8,141.26,141.59,54503.0,134.2147,134.2147,133.7036,134.0159,54503.0
2017-10-02 12:15:00,141.6,141.68,141.55,141.68,10800.0,134.0254,134.1011,133.9781,134.1011,10800.0
2017-10-02 12:20:00,141.69,141.72,141.62,141.7,9038.0,134.1106,134.139,134.0443,134.1201,9038.0
2017-10-02 12:25:00,141.68,141.77,141.65,141.67,10259.0,134.1011,134.1863,134.0727,134.0917,10259.0
2017-10-02 12:30:00,141.71,141.75,141.67,141.7,5337.0,134.1295,134.1674,134.0917,134.1201,5337.0
2017-10-02 12:35:00,141.67,141.7,141.57,141.58,6387.0,134.0917,134.1201,133.997,134.0065,6387.0
2017-10-02 12:40:00,141.59,141.74,141.57,141.73,8359.0,134.0159,134.1579,133.997,134.1485,8359.0
2017-10-02 12:45:00,141.74,141.78,141.7,141.72,14607.0,134.1579,134.1958,134.1201,134.139,14607.0
2017-10-02 12:50:00,141.69,141.73,141.57,141.69,7037.0,134.1106,134.1485,133.997,134.1106,7037.0
2017-10-02 12:55:00,141.73,141.8,141.7,141.74,7292.0,134.1485,134.2147,134.1201,134.1579,7292.0
2017-10-02 13:00:00,141.79,141.8,141.72,141.76,6693.0,134.2052,134.2147,134.139,134.1769,6693.0
2017-10-02 13:05:00,141.72,141.77,141.71,141.73,6612.0,134.139,134.1863,134.1295,134.1485,6612.0
2017-10-02 13:10:00,141.75,141.79,141.69,141.78,7005.0,134.1674,134.2052,134.1106,134.1958,7005.0
2017-10-02 13:15:00,141.76,141.8,141.7,141.75,7913.0,134.1769,134.2147,134.1201,134.1674,7913.0
2017-10-02 13:20:00,141.76,141.8,141.72,141.78,9274.0,134.1769,134.2147,134.139,134.1958,9274.0
2017-10-02 13:25:00,141.76,141.77,141.75,141.76,6351.0,134.1769,134.1863,134.1674,134.1769,6351.0
2017-10-02 13:30:00,141.78,141.78,141.57,141.57,8993.0,134.1958,134.1958,133.997,133.997,8993.0
2017-10-02 13:35:00,141.58,141.74,141.58,141.72,13529.0,134.0065,134.1579,134.0065,134.139,13529.0
2017-10-02 13:40:00,141.71,141.71,141.53,141.53,8375.0,134.1295,134.1295,133.9592,133.9592,8375.0
2017-10-02 13:45:00,141.53,141.55,141.48,141.52,16782.0,133.9592,133.9781,133.9118,133.9497,16782.0
2017-10-02 13:50:00,141.52,141.55,141.46,141.48,10074.0,133.9497,133.9781,133.8929,133.9118,10074.0
2017-10-02 13:55:00,141.49,141.53,141.37,141.37,12707.0,133.9213,133.9592,133.8077,133.8077,12707.0
2017-10-02 14:00:00,141.38,141.41,141.35,141.37,11858.0,133.8172,133.8456,133.7888,133.8077,11858.0
2017-10-02 14:05:00,141.39,141.48,141.36,141.44,16850.0,133.8266,133.9118,133.7983,133.874,16850.0
2017-10-02 14:10:00,141.46,141.57,141.39,141.48,13682.0,133.8929,133.997,133.8266,133.9118,13682.0
2017-10-02 14:15:00,141.45,141.47,141.32,141.32,10598.0,133.8834,133.9024,133.7604,133.7604,10598.0
2017-10-02 14:20:00,141.33,141.36,141.22,141.22,12071.0,133.7699,133.7983,133.6657,133.6657,12071.0
2017-10-02 14:25:00,141.2,141.43,141.18,141.43,31607.0,133.6468,133.8645,133.6279,133.8645,31607.0
2017-10-02 14:30:00,141.43,141.66,141.43,141.58,11776.0,133.8645,134.0822,133.8645,134.0065,11776.0
2017-10-02 14:35:00,141.61,141.63,141.53,141.56,12172.0,134.0349,134.0538,133.9592,133.9876,12172.0
2017-10-02 14:40:00,141.59,141.76,141.59,141.75,17363.0,134.0159,134.1769,134.0159,134.1674,17363.0
2017-10-02 14:45:00,141.71,141.72,141.48,141.51,17095.0,134.1295,134.139,133.9118,133.9402,17095.0
2017-10-02 14:50:00,141.53,141.65,141.51,141.52,16400.0,133.9592,134.0727,133.9402,133.9497,16400.0
2017-10-02 14:55:00,141.54,141.64,141.44,141.44,19804.0,133.9686,134.0633,133.874,133.874,19804.0
2017-10-02 15:00:00,141.45,141.59,141.41,141.48,19299.0,133.8834,134.0159,133.8456,133.9118,19299.0
2017-10-02 15:05:00,141.49,141.55,141.44,141.52,18458.0,133.9213,133.9781,133.874,133.9497,18458.0
2017-10-02 15:10:00,141.52,141.55,141.44,141.51,23468.0,133.9497,133.9781,133.874,133.9402,23468.0
2017-10-02 15:15:00,141.52,141.53,141.41,141.45,16703.0,133.9497,133.9592,133.8456,133.8834,16703.0
2017-10-02 15:20:00,141.43,141.48,141.35,141.47,21738.0,133.8645,133.9118,133.7888,133.9024,21738.0
2017-10-02 15:25:00,141.49,141.76,141.46,141.75,20544.0,133.9213,134.1769,133.8929,134.1674,20544.0
2017-10-02 15:30:00,141.75,141.79,141.71,141.72,26734.0,134.1674,134.2052,134.1295,134.139,26734.0
2017-10-02 15:35:00,141.7,141.73,141.54,141.6,22019.0,134.1201,134.1485,133.9686,134.0254,22019.0
2017-10-02 15:40:00,141.61,141.67,141.56,141.64,25713.0,134.0349,134.0917,133.9876,134.0633,25713.0
2017-10-02 15:45:00,141.65,141.76,141.63,141.76,29272.0,134.0727,134.1769,134.0538,134.1769,29272.0
2017-10-02 15:50:00,141.76,141.77,141.71,141.74,68962.0,134.1769,134.1863,134.1295,134.1579,68962.0
2017-10-02 15:55:00,141.74,141.78,141.68,141.73,84378.0,134.1579,134.1958,134.1011,134.1485,84378.0
2017-10-03 09:30:00,141.77,141.99,141.47,141.91,21558.0,134.1863,134.3945,133.9024,134.3188,21558.0
2017-10-03 09:35:00,141.91,142.28,141.91,142.28,7220.0,134.3188,134.669,134.3188,134.669,7220.0
2017-10-03 09:40:00,142.19,142.28,141.92,141.92,26182.0,134.5839,134.669,134.3283,134.3283,26182.0
2017-10-03 09:45:00,141.93,142.3,141.92,142.21,24766.0,134.3378,134.688,134.3283,134.6028,24766.0
2017-10-03 09:50:00,142.21,142.21,141.5,141.5,7468.0,134.6028,134.6028,133.9308,133.9308,7468.0
2017-10-03 09:55:00,141.45,141.76,141.31,141.76,38450.0,133.8834,134.1769,133.7509,134.1769,38450.0
2017-10-03 10:00:00,141.85,141.85,141.6,141.82,10494.0,134.262,134.262,134.0254,134.2336,10494.0
2017-10-03 10:05:00,141.84,142.06,141.78,141.89,9189.0,134.2526,134.4608,134.1958,134.2999,9189.0
2017-10-03 10:10:00,141.9,141.9,141.67,141.83,6009.0,134.3094,134.3094,134.0917,134.2431,6009.0
2017-10-03 10:15:00,141.84,142.0,141.68,142.0,9548.0,134.2526,134.404,134.1011,134.404,9548.0
2017-10-03 10:20:00,142.0,142.22,141.9,142.06,34647.0,134.404,134.6122,134.3094,134.4608,34647.0
2017-10-03 10:25:00,142.04,142.06,141.59,141.6,13318.0,134.4419,134.4608,134.0159,134.0254,13318.0
2017-10-03 10:30:00,141.55,141.92,141.42,141.85,45696.0,133.9781,134.3283,133.855,134.262,45696.0
2017-10-03 10:35:00,141.89,141.92,141.7,141.92,11405.0,134.2999,134.3283,134.1201,134.3283,11405.0
2017-10-03 10:40:00,141.86,141.87,141.61,141.63,8701.0,134.2715,134.281,134.0349,134.0538,8701.0
2017-10-03 10:45:00,141.62,141.84,141.62,141.73,7549.0,134.0443,134.2526,134.0443,134.1485,7549.0
2017-10-03 10:50:00,141.79,141.87,141.72,141.76,11976.0,134.2052,134.281,134.139,134.1769,11976.0
2017-10-03 10:55:00,141.81,141.94,141.75,141.87,10154.0,134.2242,134.3472,134.1674,134.281,10154.0
2017-10-03 11:00:00,141.87,141.93,141.81,141.9,8214.0,134.281,134.3378,134.2242,134.3094,8214.0
2017-10-03 11:05:00,141.88,141.91,141.79,141.87,6546.0,134.2904,134.3188,134.2052,134.281,6546.0
2017-10-03 11:10:00,141.92,141.93,141.76,141.83,4526.0,134.3283,134.3378,134.1769,134.2431,4526.0
2017-10-03 11:15:00,141.83,142.06,141.75,142.03,10210.0,134.2431,134.4608,134.1674,134.4324,10210.0
2017-10-03 11:20:00,142.05,142.09,141.92,141.95,9182.0,134.4513,134.4892,134.3283,134.3567,9182.0
2017-10-03 11:25:00,141.89,142.08,141.89,142.06,9534.0,134.2999,134.4797,134.2999,134.4608,9534.0
2017-10-03 11:30:00,142.07,142.1,141.9,141.9,12585.0,134.4703,134.4987,134.3094,134.3094,12585.0
2017-10-03 11:35:00,141.96,141.96,141.74,141.81,6652.0,134.3662,134.3662,134.1579,134.2242,6652.0
2017-10-03 11:40:00,141.76,141.78,141.7,141.77,9600.0,134.1769,134.1958,134.1201,134.1863,9600.0
2017-10-03 11:45:00,141.76,142.0,141.71,141.96,9500.0,134.1769,134.404,134.1295,134.3662,9500.0
2017-10-03 11:50:00,142.04,142.17,141.96,142.02,10960.0,134.4419,134.5649,134.3662,134.4229,10960.0
2017-10-03 11:55:00,142.02,142.03,141.94,142.01,2516.0,134.4229,134.4324,134.3472,134.4135,2516.0
2017-10-03 12:00:00,141.95,142.05,141.86,141.99,7000.0,134.3567,134.4513,134.2715,134.3945,7000.0
2017-10-03 12:05:00,141.96,142.05,141.95,141.98,4532.0,134.3662,134.4513,134.3567,134.3851,4532.0
2017-10-03 12:10:00,142.0,142.01,141.99,142.0,2300.0,134.404,134.4135,134.3945,134.404,2300.0
2017-10-03 12:15:00,142.02,142.02,141.93,142.02,4200.0,134.4229,134.4229,134.3378,134.4229,4200.0
2017-10-03 12:20:00,141.98,142.13,141.9,142.13,3687.0,134.3851,134.5271,134.3094,134.5271,3687.0
2017-10-03 12:25:00,142.13,142.17,142.05,142.13,5590.0,134.5271,134.5649,134.4513,134.5271,5590.0
2017-10-03 12:30:00,142.14,142.14,141.99,142.06,4700.0,134.5365,134.5365,134.3945,134.4608,4700.0
2017-10-03 12:35:00,142.06,142.11,142.02,142.05,6376.0,134.4608,134.5081,134.4229,134.4513,6376.0
2017-10-03 12:40:00,142.05,142.07,141.99,142.05,6421.0,134.4513,134.4703,134.3945,134.4513,6421.0
2017-10-03 12:45:00,142.03,142.1,141.99,142.03,4232.0,134.4324,134.4987,134.3945,134.4324,4232.0
2017-10-03 12:50:00,141.99,142.02,141.95,142.0,2600.0,134.3945,134.4229,134.3567,134.404,2600.0
2017-10-03 12:55:00,141.98,142.06,141.95,142.04,7257.0,134.3851,134.4608,134.3567,134.4419,7257.0
2017-10-03 13:00:00,142.02,142.06,141.99,142.04,2048.0,134.4229,134.4608,134.3945,134.4419,2048.0
2017-10-03 13:05:00,142.07,142.13,142.05,142.06,7045.0,134.4703,134.5271,134.4513,134.4608,7045.0
2017-10-03 13:10:00,142.05,142.11,142.05,142.07,1000.0,134.4513,134.5081,134.4513,134.4703,1000.0
2017-10-03 13:15:00,142.1,142.13,142.07,142.07,5800.0,134.4987,134.5271,134.4703,134.4703,5800.0
2017-10-03 13:20:00,142.09,142.11,142.01,142.03,26201.0,134.4892,134.5081,134.4135,134.4324,26201.0
2017-10-03 13:25:00,142.01,142.01,141.6,141.62,20270.0,134.4135,134.4135,134.0254,134.0443,20270.0
2017-10-03 13:30:00,141.68,141.88,141.48,141.8,43055.0,134.1011,134.2904,133.9118,134.2147,43055.0
2017-10-03 13:35:00,141.79,141.9,141.78,141.8,6800.0,134.2052,134.3094,134.1958,134.2147,6800.0
2017-10-03 13:40:00,141.81,142.01,141.81,141.97,3781.0,134.2242,134.4135,134.2242,134.3756,3781.0
2017-10-03 13:45:00,141.99,141.99,141.89,141.97,10232.0,134.3945,134.3945,134.2999,134.3756,10232.0
2017-10-03 13:50:00,141.98,142.0,141.96,141.96,1875.0,134.3851,134.404,134.3662,134.3662,1875.0
2017-10-03 13:55:00,141.93,142.05,141.92,142.0,6584.0,134.3378,134.4513,134.3283,134.404,6584.0
2017-10-03 14:00:00,142.01,142.06,141.98,142.03,5902.0,134.4135,134.4608,134.3851,134.4324,5902.0
2017-10-03 14:05:00,142.0,142.08,142.0,142.02,3057.0,134.404,134.4797,134.404,134.4229,3057.0
2017-10-03 14:10:00,142.04,142.05,141.99,142.02,5090.0,134.4419,134.4513,134.3945,134.4229,5090.0
2017-10-03 14:15:00,141.99,141.99,141.79,141.86,5690.0,134.3945,134.3945,134.2052,134.2715,5690.0
2017-10-03 14:20:00,141.87,141.93,141.66,141.9,14751.0,134.281,134.3378,134.0822,134.3094,14751.0
2017-10-03 14:25:00,141.9,141.92,141.8,141.88,8200.0,134.3094,134.3283,134.2147,134.2904,8200.0
2017-10-03 14:30:00,141.88,141.89,141.67,141.77,8414.0,134.2904,134.2999,134.0917,134.1863,8414.0
2017-10-03 14:35:00,141.73,141.77,141.71,141.73,8522.0,134.1485,134.1863,134.1295,134.1485,8522.0
2017-10-03 14:40:00,141.74,141.83,141.7,141.83,11216.0,134.1579,134.2431,134.1201,134.2431,11216.0
2017-10-03 14:45:00,141.8,141.83,141.77,141.78,5400.0,134.2147,134.2431,134.1863,134.1958,5400.0
2017-10-03 14:50:00,141.8,141.92,141.75,141.8,19525.0,134.2147,134.3283,134.1674,134.2147,19525.0
2017-10-03 14:55:00,141.78,141.83,141.71,141.78,20235.0,134.1958,134.2431,134.1295,134.1958,20235.0
2017-10-03 15:00:00,141.74,141.93,141.71,141.92,19947.0,134.1579,134.3378,134.1295,134.3283,19947.0
2017-10-03 15:05:00,141.89,141.96,141.88,141.9,18505.0,134.2999,134.3662,134.2904,134.3094,18505.0
2017-10-03 15:10:00,141.9,141.96,141.89,141.93,10661.0,134.3094,134.3662,134.2999,134.3378,10661.0
2017-10-03 15:15:00,141.93,141.96,141.88,141.89,10200.0,134.3378,134.3662,134.2904,134.2999,10200.0
2017-10-03 15:20:00,141.9,141.92,141.88,141.91,8037.0,134.3094,134.3283,134.2904,134.3188,8037.0
2017-10-03 15:25:00,141.92,142.11,141.9,142.0,21243.0,134.3283,134.5081,134.3094,134.404,21243.0
2017-10-03 15:30:00,141.99,142.05,141.97,142.02,13461.0,134.3945,134.4513,134.3756,134.4229,13461.0
2017-10-03 15:35:00,142.03,142.09,141.98,142.02,34287.0,134.4324,134.4892,134.3851,134.4229,34287.0
2017-10-03 15:40:00,142.02,142.03,141.82,141.82,24623.0,134.4229,134.4324,134.2336,134.2336,24623.0
2017-10-03 15:45:00,141.83,141.89,141.78,141.78,15775.0,134.2431,134.2999,134.1958,134.1958,15775.0
2017-10-03 15:50:00,141.78,141.9,141.76,141.89,27892.0,134.1958,134.3094,134.1769,134.2999,27892.0
2017-10-03 15:55:00,141.89,141.9,141.78,141.84,62835.0,134.2999,134.3094,134.1958,134.2526,62835.0
2017-10-04 09:30:00,141.75,142.18,141.64,141.79,18870.0,134.1674,134.5744,134.0633,134.2052,18870.0
2017-10-04 09:35:00,141.66,141.74,141.42,141.43,6300.0,134.0822,134.1579,133.855,133.8645,6300.0
2017-10-04 09:40:00,141.43,141.71,140.89,140.9,12217.0,133.8645,134.1295,133.3534,133.3629,12217.0
2017-10-04 09:45:00,140.9,140.97,140.52,140.88,11905.0,133.3629,133.4291,133.0032,133.3439,11905.0
2017-10-04 09:50:00,140.89,140.99,140.58,140.6,10318.0,133.3534,133.448,133.06,133.0789,10318.0
2017-10-04 09:55:00,140.64,140.64,140.23,140.23,17550.0,133.1168,133.1168,132.7287,132.7287,17550.0
2017-10-04 10:00:00,140.28,140.83,140.24,140.83,18281.0,132.776,133.2966,132.7382,133.2966,18281.0
2017-10-04 10:05:00,140.76,140.79,140.58,140.66,14401.0,133.2303,133.2587,133.06,133.1357,14401.0
2017-10-04 10:10:00,140.66,140.94,140.65,140.93,6230.0,133.1357,133.4007,133.1262,133.3913,6230.0
2017-10-04 10:15:00,140.97,140.98,140.72,140.75,5817.0,133.4291,133.4386,133.1925,133.2209,5817.0
2017-10-04 10:20:00,140.75,140.75,140.53,140.62,15147.0,133.2209,133.2209,133.0126,133.0978,15147.0
2017-10-04 10:25:00,140.64,140.66,140.33,140.4,14258.0,133.1168,133.1357,132.8233,132.8896,14258.0
2017-10-04 10:30:00,140.39,140.54,140.24,140.43,11692.0,132.8801,133.0221,132.7382,132.918,11692.0
2017-10-04 10:35:00,140.42,140.64,140.38,140.47,19556.0,132.9085,133.1168,132.8707,132.9559,19556.0
2017-10-04 10:40:00,140.46,140.49,140.38,140.39,10794.0,132.9464,132.9748,132.8707,132.8801,10794.0
2017-10-04 10:45:00,140.39,140.45,140.21,140.44,17112.0,132.8801,132.9369,132.7098,132.9275,17112.0
2017-10-04 10:50:00,140.44,140.49,140.38,140.42,12147.0,132.9275,132.9748,132.8707,132.9085,12147.0
2017-10-04 10:55:00,140.44,140.44,140.33,140.36,7754.0,132.9275,132.9275,132.8233,132.8517,7754.0
2017-10-04 11:00:00,140.37,140.43,140.32,140.42,19843.0,132.8612,132.918,132.8139,132.9085,19843.0
2017-10-04 11:05:00,140.44,140.7,140.43,140.69,20359.0,132.9275,133.1736,132.918,133.1641,20359.0
2017-10-04 11:10:00,140.72,140.79,140.66,140.67,6000.0,133.1925,133.2587,133.1357,133.1452,6000.0
2017-10-04 11:15:00,140.69,140.69,140.38,140.38,19171.0,133.1641,133.1641,132.8707,132.8707,19171.0
2017-10-04 11:20:00,140.43,140.47,140.37,140.38,11175.0,132.918,132.9559,132.8612,132.8707,11175.0
2017-10-04 11:25:00,140.38,140.55,140.34,140.53,12998.0,132.8707,133.0316,132.8328,133.0126,12998.0
2017-10-04 11:30:00,140.56,140.74,140.54,140.71,7468.0,133.041,133.2114,133.0221,133.183,7468.0
2017-10-04 11:35:00,140.71,140.79,140.62,140.71,36447.0,133.183,133.2587,133.0978,133.183,36447.0
2017-10-04 11:40:00,140.72,140.99,140.66,140.99,11918.0,133.1925,133.448,133.1357,133.448,11918.0
2017-10-04 11:45:00,140.95,141.04,140.89,141.04,8200.0,133.4102,133.4954,133.3534,133.4954,8200.0
2017-10-04 11:50:00,141.04,141.39,141.03,141.31,10782.0,133.4954,133.8266,133.4859,133.7509,10782.0
2017-10-04 11:55:00,141.31,141.62,141.28,141.58,13231.0,133.7509,134.0443,133.7225,134.0065,13231.0
2017-10-04 12:00:00,141.61,141.63,141.47,141.49,8721.0,134.0349,134.0538,133.9024,133.9213,8721.0
2017-10-04 12:05:00,141.51,141.75,141.51,141.58,23992.0,133.9402,134.1674,133.9402,134.0065,23992.0
2017-10-04 12:10:00,141.53,141.65,141.44,141.65,30740.0,133.9592,134.0727,133.874,134.0727,30740.0
2017-10-04 12:15:00,141.68,141.93,140.91,141.42,122091.0,134.1011,134.3378,133.3723,133.855,122091.0
2017-10-04 12:20:00,141.41,141.42,141.07,141.2,30755.0,133.8456,133.855,133.5238,133.6468,30755.0
2017-10-04 12:25:00,141.23,141.49,141.2,141.48,11237.0,133.6752,133.9213,133.6468,133.9118,11237.0
2017-10-04 12:30:00,141.46,141.48,141.19,141.19,7094.0,133.8929,133.9118,133.6373,133.6373,7094.0
2017-10-04 12:35:00,141.2,141.59,141.2,141.59,41582.0,133.6468,134.0159,133.6468,134.0159,41582.0
2017-10-04 12:40:00,141.59,141.67,141.57,141.61,7454.0,134.0159,134.0917,133.997,134.0349,7454.0
2017-10-04 12:45:00,141.57,141.69,141.56,141.66,9211.0,133.997,134.1106,133.9876,134.0822,9211.0
2017-10-04 12:50:00,141.66,141.66,141.37,141.56,6741.0,134.0822,134.0822,133.8077,133.9876,6741.0
2017-10-04 12:55:00,141.57,141.68,141.48,141.5,6000.0,133.997,134.1011,133.9118,133.9308,6000.0
2017-10-04 13:00:00,141.46,141.88,141.46,141.8,10166.0,133.8929,134.2904,133.8929,134.2147,10166.0
2017-10-04 13:05:00,141.72,141.8,141.59,141.62,7890.0,134.139,134.2147,134.0159,134.0443,7890.0
2017-10-04 13:10:00,141.62,141.78,141.61,141.78,3000.0,134.0443,134.1958,134.0349,134.1958,3000.0
2017-10-04 13:15:00,141.73,141.75,141.59,141.59,8272.0,134.1485,134.1674,134.0159,134.0159,8272.0
2017-10-04 13:20:00,141.61,141.78,141.61,141.75,5552.0,134.0349,134.1958,134.0349,134.1674,5552.0
2017-10-04 13:25:00,141.76,141.78,141.69,141.77,4832.0,134.1769,134.1958,134.1106,134.1863,4832.0
2017-10-04 13:30:00,141.76,141.77,141.64,141.75,5666.0,134.1769,134.1863,134.0633,134.1674,5666.0
2017-10-04 13:35:00,141.75,141.76,141.48,141.54,8653.0,134.1674,134.1769,133.9118,133.9686,8653.0
2017-10-04 13:40:00,141.58,141.76,141.55,141.76,1700.0,134.0065,134.1769,133.9781,134.1769,1700.0
2017-10-04 13:45:00,141.75,141.76,141.61,141.69,4600.0,134.1674,134.1769,134.0349,134.1106,4600.0
2017-10-04 13:50:00,141.71,141.88,141.71,141.86,6643.0,134.1295,134.2904,134.1295,134.2715,6643.0
2017-10-04 13:55:00,141.79,141.85,141.7,141.7,10756.0,134.2052,134.262,134.1201,134.1201,10756.0
2017-10-04 14:00:00,141.71,141.93,141.71,141.88,18448.0,134.1295,134.3378,134.1295,134.2904,18448.0
2017-10-04 14:05:00,141.9,142.01,141.33,141.74,61685.0,134.3094,134.4135,133.7699,134.1579,61685.0
2017-10-04 14:10:00,141.67,141.98,141.64,141.97,7793.0,134.0917,134.3851,134.0633,134.3756,7793.0
2017-10-04 14:15:00,141.98,142.15,141.98,142.06,14264.0,134.3851,134.546,134.3851,134.4608,14264.0
2017-10-04 14:20:00,142.11,142.16,142.1,142.11,5701.0,134.5081,134.5555,134.4987,134.5081,5701.0
2017-10-04 14:25:00,142.09,142.18,141.99,142.18,8100.0,134.4892,134.5744,134.3945,134.5744,8100.0
2017-10-04 14:30:00,142.19,142.26,142.17,142.18,6599.0,134.5839,134.6501,134.5649,134.5744,6599.0
2017-10-04 14:35:00,142.21,142.33,142.2,142.33,13645.0,134.6028,134.7164,134.5933,134.7164,13645.0
2017-10-04 14:40:00,142.33,142.4,142.26,142.4,9618.0,134.7164,134.7826,134.6501,134.7826,9618.0
2017-10-04 14:45:00,142.39,142.44,142.31,142.41,8579.0,134.7732,134.8205,134.6974,134.7921,8579.0
2017-10-04 14:50:00,142.44,142.55,142.42,142.55,10080.0,134.8205,134.9246,134.8015,134.9246,10080.0
2017-10-04 14:55:00,142.52,142.67,142.52,142.67,9057.0,134.8962,135.0382,134.8962,135.0382,9057.0
2017-10-04 15:00:00,142.64,142.67,142.47,142.51,23114.0,135.0098,135.0382,134.8489,134.8867,23114.0
2017-10-04 15:05:00,142.52,142.54,142.37,142.37,10522.0,134.8962,134.9151,134.7542,134.7542,10522.0
2017-10-04 15:10:00,142.37,142.5,142.37,142.49,11454.0,134.7542,134.8773,134.7542,134.8678,11454.0
2017-10-04 15:15:00,142.5,142.68,142.5,142.65,15210.0,134.8773,135.0476,134.8773,135.0192,15210.0
2017-10-04 15:20:00,142.66,142.68,142.53,142.64,17290.0,135.0287,135.0476,134.9057,135.0098,17290.0
2017-10-04 15:25:00,142.61,142.68,142.59,142.67,13695.0,134.9814,135.0476,134.9625,135.0382,13695.0
2017-10-04 15:30:00,142.67,142.76,142.65,142.76,23063.0,135.0382,135.1234,135.0192,135.1234,23063.0
2017-10-04 15:35:00,142.76,142.86,142.75,142.82,22689.0,135.1234,135.218,135.1139,135.1802,22689.0
2017-10-04 15:40:00,142.81,142.82,142.6,142.66,30293.0,135.1707,135.1802,134.9719,135.0287,30293.0
2017-10-04 15:45:00,142.65,142.67,142.6,142.64,23321.0,135.0192,135.0382,134.9719,135.0098,23321.0
2017-10-04 15:50:00,142.66,142.89,142.63,142.64,54909.0,135.0287,135.2464,135.0003,135.0098,54909.0
2017-10-04 15:55:00,142.64,142.68,142.59,142.66,65060.0,135.0098,135.0476,134.9625,135.0287,65060.0
2017-10-05 09:30:00,142.99,143.11,142.66,143.09,17091.0,135.3411,135.4546,135.0287,135.4357,17091.0
2017-10-05 09:35:00,142.89,143.13,142.64,142.75,3900.0,135.2464,135.4736,135.0098,135.1139,3900.0
2017-10-05 09:40:00,142.61,142.94,142.57,142.86,5904.0,134.9814,135.2937,134.9435,135.218,5904.0
2017-10-05 09:45:00,142.71,142.71,142.42,142.49,5300.0,135.076,135.076,134.8015,134.8678,5300.0
2017-10-05 09:50:00,142.5,142.61,142.47,142.53,7012.0,134.8773,134.9814,134.8489,134.9057,7012.0
2017-10-05 09:55:00,142.47,142.47,142.14,142.14,6112.0,134.8489,134.8489,134.5365,134.5365,6112.0
2017-10-05 10:00:00,142.15,142.45,142.04,142.18,16210.0,134.546,134.8299,134.4419,134.5744,16210.0
2017-10-05 10:05:00,142.15,142.41,142.14,142.26,9900.0,134.546,134.7921,134.5365,134.6501,9900.0
2017-10-05 10:10:00,142.25,142.25,142.05,142.06,7749.0,134.6406,134.6406,134.4513,134.4608,7749.0
2017-10-05 10:15:00,142.08,142.44,142.08,142.33,11025.0,134.4797,134.8205,134.4797,134.7164,11025.0
2017-10-05 10:20:00,142.39,142.69,142.39,142.58,9921.0,134.7732,135.0571,134.7732,134.953,9921.0
2017-10-05 10:25:00,142.49,142.55,142.33,142.55,7900.0,134.8678,134.9246,134.7164,134.9246,7900.0
2017-10-05 10:30:00,142.54,142.66,142.31,142.6,9744.0,134.9151,135.0287,134.6974,134.9719,9744.0
2017-10-05 10:35:00,142.59,142.71,142.56,142.7,10750.0,134.9625,135.076,134.9341,135.0666,10750.0
2017-10-05 10:40:00,142.65,142.78,142.51,142.51,20364.0,135.0192,135.1423,134.8867,134.8867,20364.0
2017-10-05 10:45:00,142.51,142.51,142.29,142.34,16984.0,134.8867,134.8867,134.6785,134.7258,16984.0
2017-10-05 10:50:00,142.31,142.45,142.29,142.4,23190.0,134.6974,134.8299,134.6785,134.7826,23190.0
2017-10-05 10:55:00,142.42,142.48,142.28,142.28,15897.0,134.8015,134.8583,134.669,134.669,15897.0
2017-10-05 11:00:00,142.34,142.43,142.33,142.34,9150.0,134.7258,134.811,134.7164,134.7258,9150.0
2017-10-05 11:05:00,142.32,142.33,142.18,142.2,9588.0,134.7069,134.7164,134.5744,134.5933,9588.0
2017-10-05 11:10:00,142.21,142.27,142.02,142.14,18100.0,134.6028,134.6596,134.4229,134.5365,18100.0
2017-10-05 11:15:00,142.15,142.24,142.15,142.21,11814.0,134.546,134.6312,134.546,134.6028,11814.0
2017-10-05 11:20:00,142.2,142.39,142.2,142.3,6200.0,134.5933,134.7732,134.5933,134.688,6200.0
2017-10-05 11:25:00,142.3,142.34,142.22,142.25,11533.0,134.688,134.7258,134.6122,134.6406,11533.0
2017-10-05 11:30:00,142.22,142.38,142.2,142.38,4800.0,134.6122,134.7637,134.5933,134.7637,4800.0
2017-10-05 11:35:00,142.38,142.39,142.16,142.16,11667.0,134.7637,134.7732,134.5555,134.5555,11667.0
2017-10-05 11:40:00,142.16,142.37,142.16,142.37,6600.0,134.5555,134.7542,134.5555,134.7542,6600.0
2017-10-05 11:45:00,142.4,142.41,142.21,142.27,7078.0,134.7826,134.7921,134.6028,134.6596,7078.0
2017-10-05 11:50:00,142.31,142.41,142.27,142.27,12388.0,134.6974,134.7921,134.6596,134.6596,12388.0
2017-10-05 11:55:00,142.27,142.43,142.27,142.4,4700.0,134.6596,134.811,134.6596,134.7826,4700.0
2017-10-05 12:00:00,142.4,142.45,142.37,142.41,6300.0,134.7826,134.8299,134.7542,134.7921,6300.0
2017-10-05 12:05:00,142.44,142.59,142.43,142.54,7058.0,134.8205,134.9625,134.811,134.9151,7058.0
2017-10-05 12:10:00,142.54,142.83,142.52,142.83,4400.0,134.9151,135.1896,134.8962,135.1896,4400.0
2017-10-05 12:15:00,142.79,142.83,142.73,142.73,5300.0,135.1518,135.1896,135.095,135.095,5300.0
2017-10-05 12:20:00,142.71,142.99,142.7,142.86,6826.0,135.076,135.3411,135.0666,135.218,6826.0
2017-10-05 12:25:00,142.83,142.92,142.83,142.87,3900.0,135.1896,135.2748,135.1896,135.2275,3900.0
2017-10-05 12:30:00,142.87,142.91,142.82,142.82,5909.0,135.2275,135.2653,135.1802,135.1802,5909.0
2017-10-05 12:35:00,142.82,142.89,142.74,142.77,6045.0,135.1802,135.2464,135.1044,135.1328,6045.0
2017-10-05 12:40:00,142.75,142.75,142.63,142.68,3983.0,135.1139,135.1139,135.0003,135.0476,3983.0
2017-10-05 12:45:00,142.72,142.77,142.65,142.76,4275.0,135.0855,135.1328,135.0192,135.1234,4275.0
2017-10-05 12:50:00,142.75,142.76,142.66,142.66,2652.0,135.1139,135.1234,135.0287,135.0287,2652.0
2017-10-05 12:55:00,142.66,142.72,142.63,142.66,4800.0,135.0287,135.0855,135.0003,135.0287,4800.0
2017-10-05 13:00:00,142.71,142.72,142.65,142.68,9700.0,135.076,135.0855,135.0192,135.0476,9700.0
2017-10-05 13:05:00,142.68,142.71,142.58,142.61,8100.0,135.0476,135.076,134.953,134.9814,8100.0
2017-10-05 13:10:00,142.6,142.64,142.5,142.52,3900.0,134.9719,135.0098,134.8773,134.8962,3900.0
2017-10-05 13:15:00,142.5,142.5,142.39,142.45,4401.0,134.8773,134.8773,134.7732,134.8299,4401.0
2017-10-05 13:20:00,142.41,142.62,142.41,142.62,9407.0,134.7921,134.9908,134.7921,134.9908,9407.0
2017-10-05 13:25:00,142.62,142.65,142.5,142.65,7418.0,134.9908,135.0192,134.8773,135.0192,7418.0
2017-10-05 13:30:00,142.67,142.69,142.61,142.61,3450.0,135.0382,135.0571,134.9814,134.9814,3450.0
2017-10-05 13:35:00,142.67,142.67,142.61,142.65,4482.0,135.0382,135.0382,134.9814,135.0192,4482.0
2017-10-05 13:40:00,142.66,142.7,142.61,142.7,3100.0,135.0287,135.0666,134.9814,135.0666,3100.0
2017-10-05 13:45:00,142.67,142.75,142.65,142.74,5640.0,135.0382,135.1139,135.0192,135.1044,5640.0
2017-10-05 13:50:00,142.75,142.77,142.69,142.7,6401.0,135.1139,135.1328,135.0571,135.0666,6401.0
2017-10-05 13:55:00,142.67,142.73,142.66,142.67,3780.0,135.0382,135.095,135.0287,135.0382,3780.0
2017-10-05 14:00:00,142.65,142.68,142.6,142.61,3728.0,135.0192,135.0476,134.9719,134.9814,3728.0
2017-10-05 14:05:00,142.59,142.63,142.52,142.54,8600.0,134.9625,135.0003,134.8962,134.9151,8600.0
2017-10-05 14:10:00,142.54,142.63,142.52,142.6,7661.0,134.9151,135.0003,134.8962,134.9719,7661.0
2017-10-05 14:15:00,142.59,142.61,142.53,142.56,3900.0,134.9625,134.9814,134.9057,134.9341,3900.0
2017-10-05 14:20:00,142.55,142.6,142.53,142.56,7854.0,134.9246,134.9719,134.9057,134.9341,7854.0
2017-10-05 14:25:00,142.58,142.64,142.56,142.62,6575.0,134.953,135.0098,134.9341,134.9908,6575.0
2017-10-05 14:30:00,142.62,142.75,142.61,142.75,10191.0,134.9908,135.1139,134.9814,135.1139,10191.0
2017-10-05 14:35:00,142.75,142.87,142.74,142.74,7398.0,135.1139,135.2275,135.1044,135.1044,7398.0
2017-10-05 14:40:00,142.76,142.83,142.74,142.83,9056.0,135.1234,135.1896,135.1044,135.1896,9056.0
2017-10-05 14:45:00,142.83,142.93,142.82,142.89,6900.0,135.1896,135.2843,135.1802,135.2464,6900.0
2017-10-05 14:50:00,142.88,142.94,142.87,142.94,6061.0,135.2369,135.2937,135.2275,135.2937,6061.0
2017-10-05 14:55:00,142.95,143.11,142.94,143.07,6773.0,135.3032,135.4546,135.2937,135.4168,6773.0
2017-10-05 15:00:00,143.08,143.11,143.02,143.09,9201.0,135.4262,135.4546,135.3695,135.4357,9201.0
2017-10-05 15:05:00,143.09,143.13,142.89,142.96,15587.0,135.4357,135.4736,135.2464,135.3127,15587.0
2017-10-05 15:10:00,143.0,143.04,142.96,142.99,8775.0,135.3505,135.3884,135.3127,135.3411,8775.0
2017-10-05 15:15:00,142.97,143.05,142.97,143.0,6791.0,135.3221,135.3978,135.3221,135.3505,6791.0
2017-10-05 15:20:00,143.02,143.06,142.98,143.03,12918.0,135.3695,135.4073,135.3316,135.3789,12918.0
2017-10-05 15:25:00,143.03,143.04,142.98,142.98,9703.0,135.3789,135.3884,135.3316,135.3316,9703.0
2017-10-05 15:30:00,142.98,143.0,142.84,142.84,21778.0,135.3316,135.3505,135.1991,135.1991,21778.0
2017-10-05 15:35:00,142.83,142.93,142.83,142.93,13880.0,135.1896,135.2843,135.1896,135.2843,13880.0
2017-10-05 15:40:00,142.89,142.98,142.89,142.98,13747.0,135.2464,135.3316,135.2464,135.3316,13747.0
2017-10-05 15:45:00,142.97,143.0,142.86,142.86,29254.0,135.3221,135.3505,135.218,135.218,29254.0
2017-10-05 15:50:00,142.86,142.86,142.67,142.69,40520.0,135.218,135.218,135.0382,135.0571,40520.0
2017-10-05 15:55:00,142.69,142.87,142.69,142.87,42978.0,135.0571,135.2275,135.0571,135.2275,42978.0
2017-10-06 09:30:00,142.35,142.63,142.24,142.28,18893.0,135.0997,135.3655,134.9953,135.0333,18893.0
2017-10-06 09:35:00,142.28,142.51,142.21,142.43,8412.0,135.0333,135.2516,134.9669,135.1757,8412.0
2017-10-06 09:40:00,142.45,142.69,142.43,142.47,9620.0,135.1947,135.4224,135.1757,135.2136,9620.0
2017-10-06 09:45:00,142.52,142.59,142.13,142.19,9537.0,135.2611,135.3275,134.8909,134.9479,9537.0
2017-10-06 09:50:00,142.15,142.47,142.04,142.47,6638.0,134.9099,135.2136,134.8055,135.2136,6638.0
2017-10-06 09:55:00,142.52,142.68,142.39,142.5,13627.0,135.2611,135.4129,135.1377,135.2421,13627.0
2017-10-06 10:00:00,142.55,142.9,142.55,142.71,16402.0,135.2896,135.6217,135.2896,135.4414,16402.0
2017-10-06 10:05:00,142.77,142.9,142.72,142.89,6950.0,135.4984,135.6217,135.4509,135.6122,6950.0
2017-10-06 10:10:00,142.83,143.17,142.83,142.97,10520.0,135.5553,135.878,135.5553,135.6882,10520.0
2017-10-06 10:15:00,142.98,143.2,142.98,143.07,7600.0,135.6977,135.9065,135.6977,135.7831,7600.0
2017-10-06 10:20:00,143.09,143.19,143.04,143.15,4041.0,135.8021,135.897,135.7546,135.859,4041.0
2017-10-06 10:25:00,143.11,143.32,143.11,143.31,4800.0,135.821,136.0203,135.821,136.0108,4800.0
2017-10-06 10:30:00,143.26,143.26,143.07,143.13,6500.0,135.9634,135.9634,135.7831,135.84,6500.0
2017-10-06 10:35:00,143.12,143.12,142.81,142.83,2500.0,135.8305,135.8305,135.5363,135.5553,2500.0
2017-10-06 10:40:00,142.82,142.9,142.66,142.85,9666.0,135.5458,135.6217,135.394,135.5743,9666.0
2017-10-06 10:45:00,142.87,142.99,142.84,142.97,5850.0,135.5933,135.7071,135.5648,135.6882,5850.0
2017-10-06 10:50:00,143.0,143.12,142.77,142.96,9521.0,135.7166,135.8305,135.4984,135.6787,9521.0
2017-10-06 10:55:00,142.93,143.06,142.78,142.99,5821.0,135.6502,135.7736,135.5078,135.7071,5821.0
2017-10-06 11:00:00,143.02,143.08,142.95,143.04,8093.0,135.7356,135.7926,135.6692,135.7546,8093.0
2017-10-06 11:05:00,143.07,143.07,143.0,143.02,3300.0,135.7831,135.7831,135.7166,135.7356,3300.0
2017-10-06 11:10:00,143.05,143.1,142.95,142.96,4700.0,135.7641,135.8115,135.6692,135.6787,4700.0
2017-10-06 11:15:00,142.98,143.03,142.89,142.89,5800.0,135.6977,135.7451,135.6122,135.6122,5800.0
2017-10-06 11:20:00,142.89,142.9,142.82,142.83,2200.0,135.6122,135.6217,135.5458,135.5553,2200.0
2017-10-06 11:25:00,142.82,143.1,142.81,143.09,10464.0,135.5458,135.8115,135.5363,135.8021,10464.0
2017-10-06 11:30:00,143.06,143.06,142.98,142.99,12167.0,135.7736,135.7736,135.6977,135.7071,12167.0
2017-10-06 11:35:00,142.96,143.04,142.92,143.04,3500.0,135.6787,135.7546,135.6407,135.7546,3500.0
2017-10-06 11:40:00,142.98,143.05,142.93,142.98,4900.0,135.6977,135.7641,135.6502,135.6977,4900.0
2017-10-06 11:45:00,143.09,143.11,143.04,143.08,3900.0,135.8021,135.821,135.7546,135.7926,3900.0
2017-10-06 11:50:00,143.09,143.23,143.04,143.23,7468.0,135.8021,135.9349,135.7546,135.9349,7468.0
2017-10-06 11:55:00,143.25,143.46,143.22,143.26,12362.0,135.9539,136.1532,135.9254,135.9634,12362.0
2017-10-06 12:00:00,143.17,143.17,142.97,143.01,7125.0,135.878,135.878,135.6882,135.7261,7125.0
2017-10-06 12:05:00,142.98,143.13,142.98,143.06,1000.0,135.6977,135.84,135.6977,135.7736,1000.0
2017-10-06 12:10:00,143.07,143.07,142.99,143.0,1900.0,135.7831,135.7831,135.7071,135.7166,1900.0
2017-10-06 12:15:00,143.0,143.05,142.96,143.05,3488.0,135.7166,135.7641,135.6787,135.7641,3488.0
2017-10-06 12:20:00,143.06,143.12,143.05,143.08,2200.0,135.7736,135.8305,135.7641,135.7926,2200.0
2017-10-06 12:25:00,143.12,143.16,143.11,143.16,1400.0,135.8305,135.8685,135.821,135.8685,1400.0
2017-10-06 12:30:00,143.21,143.33,143.21,143.33,1221.0,135.9159,136.0298,135.9159,136.0298,1221.0
2017-10-06 12:35:00,143.32,143.33,143.26,143.33,2100.0,136.0203,136.0298,135.9634,136.0298,2100.0
2017-10-06 12:40:00,143.27,143.27,143.22,143.26,2925.0,135.9729,135.9729,135.9254,135.9634,2925.0
2017-10-06 12:45:00,143.26,143.29,143.09,143.09,2933.0,135.9634,135.9919,135.8021,135.8021,2933.0
2017-10-06 12:50:00,143.11,143.11,143.04,143.1,600.0,135.821,135.821,135.7546,135.8115,600.0
2017-10-06 12:55:00,143.08,143.14,143.06,143.09,4300.0,135.7926,135.8495,135.7736,135.8021,4300.0
2017-10-06 13:00:00,143.12,143.13,143.05,143.05,5115.0,135.8305,135.84,135.7641,135.7641,5115.0
2017-10-06 13:05:00,142.97,143.13,142.97,143.13,2500.0,135.6882,135.84,135.6882,135.84,2500.0
2017-10-06 13:10:00,143.13,143.17,143.12,143.17,900.0,135.84,135.878,135.8305,135.878,900.0
2017-10-06 13:15:00,143.19,143.22,143.17,143.19,2100.0,135.897,135.9254,135.878,135.897,2100.0
2017-10-06 13:20:00,143.16,143.25,143.15,143.25,3229.0,135.8685,135.9539,135.859,135.9539,3229.0
2017-10-06 13:25:00,143.28,143.28,143.22,143.25,4120.0,135.9824,135.9824,135.9254,135.9539,4120.0
2017-10-06 13:30:00,143.23,143.32,143.23,143.31,2600.0,135.9349,136.0203,135.9349,136.0108,2600.0
2017-10-06 13:35:00,143.32,143.46,143.31,143.45,4000.0,136.0203,136.1532,136.0108,136.1437,4000.0
2017-10-06 13:40:00,143.46,143.49,143.42,143.44,7117.0,136.1532,136.1817,136.1152,136.1342,7117.0
2017-10-06 13:45:00,143.48,143.49,143.42,143.47,4699.0,136.1722,136.1817,136.1152,136.1627,4699.0
2017-10-06 13:50:00,143.48,143.51,143.47,143.51,1600.0,136.1722,136.2007,136.1627,136.2007,1600.0
2017-10-06 13:55:00,143.53,143.57,143.5,143.57,3900.0,136.2196,136.2576,136.1912,136.2576,3900.0
2017-10-06 14:00:00,143.54,143.58,143.43,143.43,9354.0,136.2291,136.2671,136.1247,136.1247,9354.0
2017-10-06 14:05:00,143.42,143.47,143.42,143.46,4525.0,136.1152,136.1627,136.1152,136.1532,4525.0
2017-10-06 14:10:00,143.48,143.48,143.44,143.44,3510.0,136.1722,136.1722,136.1342,136.1342,3510.0
2017-10-06 14:15:00,143.46,143.57,143.46,143.56,5385.0,136.1532,136.2576,136.1532,136.2481,5385.0
2017-10-06 14:20:00,143.54,143.62,143.53,143.59,4829.0,136.2291,136.3051,136.2196,136.2766,4829.0
2017-10-06 14:25:00,143.59,143.67,143.59,143.67,8557.0,136.2766,136.3525,136.2766,136.3525,8557.0
2017-10-06 14:30:00,143.68,143.7,143.64,143.7,5900.0,136.362,136.381,136.324,136.381,5900.0
2017-10-06 14:35:00,143.7,143.8,143.7,143.78,6251.0,136.381,136.4759,136.381,136.4569,6251.0
2017-10-06 14:40:00,143.76,143.93,143.76,143.93,9153.0,136.4379,136.5993,136.4379,136.5993,9153.0
2017-10-06 14:45:00,143.92,143.96,143.86,143.96,10506.0,136.5898,136.6277,136.5328,136.6277,10506.0
2017-10-06 14:50:00,143.94,143.99,143.89,143.92,12312.0,136.6088,136.6562,136.5613,136.5898,12312.0
2017-10-06 14:55:00,143.9,144.03,143.9,144.01,5575.0,136.5708,136.6942,136.5708,136.6752,5575.0
2017-10-06 15:00:00,144.04,144.04,143.97,143.97,6032.0,136.7037,136.7037,136.6372,136.6372,6032.0
2017-10-06 15:05:00,144.0,144.0,143.94,143.94,11986.0,136.6657,136.6657,136.6088,136.6088,11986.0
2017-10-06 15:10:00,143.96,144.0,143.95,143.98,10697.0,136.6277,136.6657,136.6183,136.6467,10697.0
2017-10-06 15:15:00,143.97,144.0,143.94,143.98,7341.0,136.6372,136.6657,136.6088,136.6467,7341.0
2017-10-06 15:20:00,143.98,144.01,143.98,143.99,9260.0,136.6467,136.6752,136.6467,136.6562,9260.0
2017-10-06 15:25:00,144.0,144.03,143.98,144.02,10857.0,136.6657,136.6942,136.6467,136.6847,10857.0
2017-10-06 15:30:00,144.01,144.01,143.97,143.97,12010.0,136.6752,136.6752,136.6372,136.6372,12010.0
2017-10-06 15:35:00,143.99,144.08,143.97,144.08,14245.0,136.6562,136.7416,136.6372,136.7416,14245.0
2017-10-06 15:40:00,144.08,144.08,144.0,144.01,10165.0,136.7416,136.7416,136.6657,136.6752,10165.0
2017-10-06 15:45:00,144.01,144.06,143.94,144.01,22302.0,136.6752,136.7226,136.6088,136.6752,22302.0
2017-10-06 15:50:00,144.03,144.23,144.01,144.19,52791.0,136.6942,136.884,136.6752,136.846,52791.0
2017-10-06 15:55:00,144.19,144.24,144.13,144.18,61608.0,136.846,136.8935,136.7891,136.8365,61608.0
2017-10-09 09:30:00,144.34,144.34,143.81,143.84,15581.0,136.9884,136.9884,136.4854,136.5139,15581.0
2017-10-09 09:35:00,143.94,144.13,143.88,144.1,6000.0,136.6088,136.7891,136.5518,136.7606,6000.0
2017-10-09 09:40:00,143.97,144.03,143.41,143.72,9607.0,136.6372,136.6942,136.1058,136.4,9607.0
2017-10-09 09:45:00,143.6,143.93,143.47,143.93,6439.0,136.2861,136.5993,136.1627,136.5993,6439.0
2017-10-09 09:50:00,143.95,143.98,143.9,143.94,1500.0,136.6183,136.6467,136.5708,136.6088,1500.0
2017-10-09 09:55:00,143.96,143.96,143.74,143.87,3695.0,136.6277,136.6277,136.4189,136.5423,3695.0
2017-10-09 10:00:00,143.74,143.85,143.56,143.81,4418.0,136.4189,136.5233,136.2481,136.4854,4418.0
2017-10-09 10:05:00,143.79,143.83,143.7,143.76,2185.0,136.4664,136.5044,136.381,136.4379,2185.0
2017-10-09 10:10:00,143.83,143.83,143.53,143.55,3277.0,136.5044,136.5044,136.2196,136.2386,3277.0
2017-10-09 10:15:00,143.6,143.73,143.6,143.73,1680.0,136.2861,136.4095,136.2861,136.4095,1680.0
2017-10-09 10:20:00,143.67,143.7,143.51,143.57,3750.0,136.3525,136.381,136.2007,136.2576,3750.0
2017-10-09 10:25:00,143.56,143.6,143.44,143.59,4344.0,136.2481,136.2861,136.1342,136.2766,4344.0
2017-10-09 10:30:00,143.6,143.61,143.51,143.54,1750.0,136.2861,136.2956,136.2007,136.2291,1750.0
2017-10-09 10:35:00,143.54,143.61,143.49,143.56,5597.0,136.2291,136.2956,136.1817,136.2481,5597.0
2017-10-09 10:40:00,143.53,143.61,143.53,143.59,11688.0,136.2196,136.2956,136.2196,136.2766,11688.0
2017-10-09 10:45:00,143.6,143.66,143.56,143.56,5096.0,136.2861,136.343,136.2481,136.2481,5096.0
2017-10-09 10:50:00,143.55,143.66,143.51,143.64,2500.0,136.2386,136.343,136.2007,136.324,2500.0
2017-10-09 10:55:00,143.64,143.8,143.58,143.76,8600.0,136.324,136.4759,136.2671,136.4379,8600.0
2017-10-09 11:00:00,143.8,143.88,143.78,143.88,6200.0,136.4759,136.5518,136.4569,136.5518,6200.0
2017-10-09 11:05:00,143.91,143.93,143.86,143.9,1610.0,136.5803,136.5993,136.5328,136.5708,1610.0
2017-10-09 11:10:00,143.9,143.93,143.86,143.87,12798.0,136.5708,136.5993,136.5328,136.5423,12798.0
2017-10-09 11:15:00,143.87,143.99,143.86,143.88,6028.0,136.5423,136.6562,136.5328,136.5518,6028.0
2017-10-09 11:20:00,143.84,143.9,143.84,143.87,5256.0,136.5139,136.5708,136.5139,136.5423,5256.0
2017-10-09 11:25:00,143.82,143.87,143.78,143.83,3500.0,136.4949,136.5423,136.4569,136.5044,3500.0
2017-10-09 11:30:00,143.83,143.96,143.81,143.92,5927.0,136.5044,136.6277,136.4854,136.5898,5927.0
2017-10-09 11:35:00,143.91,143.91,143.83,143.83,1302.0,136.5803,136.5803,136.5044,136.5044,1302.0
2017-10-09 11:40:00,143.84,143.89,143.83,143.86,4045.0,136.5139,136.5613,136.5044,136.5328,4045.0
2017-10-09 11:45:00,143.87,143.91,143.87,143.88,1600.0,136.5423,136.5803,136.5423,136.5518,1600.0
2017-10-09 11:50:00,143.87,143.95,143.87,143.95,2400.0,136.5423,136.6183,136.5423,136.6183,2400.0
2017-10-09 11:55:00,143.98,144.04,143.97,144.01,4700.0,136.6467,136.7037,136.6372,136.6752,4700.0
2017-10-09 12:00:00,144.01,144.06,143.98,144.0,4337.0,136.6752,136.7226,136.6467,136.6657,4337.0
2017-10-09 12:05:00,144.0,144.09,143.96,144.09,4745.0,136.6657,136.7511,136.6277,136.7511,4745.0
2017-10-09 12:10:00,144.09,144.27,144.08,144.27,3348.0,136.7511,136.922,136.7416,136.922,3348.0
2017-10-09 12:15:00,144.26,144.31,144.15,144.15,3183.0,136.9125,136.9599,136.8081,136.8081,3183.0
2017-10-09 12:20:00,144.15,144.15,144.06,144.06,934.0,136.8081,136.8081,136.7226,136.7226,934.0
2017-10-09 12:25:00,144.07,144.08,144.03,144.08,2600.0,136.7321,136.7416,136.6942,136.7416,2600.0
2017-10-09 12:30:00,144.07,144.21,144.03,144.21,1900.0,136.7321,136.865,136.6942,136.865,1900.0
2017-10-09 12:35:00,144.2,144.2,144.08,144.13,3200.0,136.8555,136.8555,136.7416,136.7891,3200.0
2017-10-09 12:40:00,144.13,144.14,144.05,144.1,1626.0,136.7891,136.7986,136.7132,136.7606,1626.0
2017-10-09 12:45:00,144.04,144.1,144.0,144.0,2200.0,136.7037,136.7606,136.6657,136.6657,2200.0
2017-10-09 12:50:00,144.02,144.05,144.0,144.0,1900.0,136.6847,136.7132,136.6657,136.6657,1900.0
2017-10-09 12:55:00,144.06,144.07,143.99,144.07,2448.0,136.7226,136.7321,136.6562,136.7321,2448.0
2017-10-09 13:00:00,144.01,144.01,143.97,143.97,1165.0,136.6752,136.6752,136.6372,136.6372,1165.0
2017-10-09 13:05:00,143.99,144.0,143.96,143.96,4366.0,136.6562,136.6657,136.6277,136.6277,4366.0
2017-10-09 13:10:00,143.95,143.99,143.92,143.97,3524.0,136.6183,136.6562,136.5898,136.6372,3524.0
2017-10-09 13:15:00,143.92,143.96,143.92,143.96,1300.0,136.5898,136.6277,136.5898,136.6277,1300.0
2017-10-09 13:20:00,143.95,143.95,143.87,143.87,2181.0,136.6183,136.6183,136.5423,136.5423,2181.0
2017-10-09 13:25:00,143.89,143.91,143.87,143.87,745.0,136.5613,136.5803,136.5423,136.5423,745.0
2017-10-09 13:30:00,143.86,143.91,143.84,143.85,3500.0,136.5328,136.5803,136.5139,136.5233,3500.0
2017-10-09 13:35:00,143.85,143.88,143.83,143.84,3089.0,136.5233,136.5518,136.5044,136.5139,3089.0
2017-10-09 13:40:00,143.83,143.88,143.83,143.84,1798.0,136.5044,136.5518,136.5044,136.5139,1798.0
2017-10-09 13:45:00,143.86,143.94,143.85,143.89,4793.0,136.5328,136.6088,136.5233,136.5613,4793.0
2017-10-09 13:50:00,143.88,143.9,143.84,143.86,2500.0,136.5518,136.5708,136.5139,136.5328,2500.0
2017-10-09 13:55:00,143.83,143.83,143.77,143.79,9000.0,136.5044,136.5044,136.4474,136.4664,9000.0
2017-10-09 14:00:00,143.81,143.85,143.78,143.81,4300.0,136.4854,136.5233,136.4569,136.4854,4300.0
2017-10-09 14:05:00,143.84,143.84,143.76,143.78,2637.0,136.5139,136.5139,136.4379,136.4569,2637.0
2017-10-09 14:10:00,143.78,143.93,143.76,143.92,11821.0,136.4569,136.5993,136.4379,136.5898,11821.0
2017-10-09 14:15:00,143.92,144.01,143.92,144.01,6700.0,136.5898,136.6752,136.5898,136.6752,6700.0
2017-10-09 14:20:00,144.04,144.1,144.0,144.04,4274.0,136.7037,136.7606,136.6657,136.7037,4274.0
2017-10-09 14:25:00,144.04,144.11,144.04,144.06,4872.0,136.7037,136.7701,136.7037,136.7226,4872.0
2017-10-09 14:30:00,144.07,144.07,143.98,143.98,4764.0,136.7321,136.7321,136.6467,136.6467,4764.0
2017-10-09 14:35:00,143.95,144.03,143.92,144.02,7587.0,136.6183,136.6942,136.5898,136.6847,7587.0
2017-10-09 14:40:00,144.03,144.07,143.99,144.05,4616.0,136.6942,136.7321,136.6562,136.7132,4616.0
2017-10-09 14:45:00,144.04,144.09,144.03,144.04,3137.0,136.7037,136.7511,136.6942,136.7037,3137.0
2017-10-09 14:50:00,144.06,144.06,143.99,143.99,2931.0,136.7226,136.7226,136.6562,136.6562,2931.0
2017-10-09 14:55:00,144.01,144.03,143.95,143.99,26456.0,136.6752,136.6942,136.6183,136.6562,26456.0
2017-10-09 15:00:00,143.95,143.96,143.87,143.94,10579.0,136.6183,136.6277,136.5423,136.6088,10579.0
2017-10-09 15:05:00,143.95,143.96,143.87,143.88,9623.0,136.6183,136.6277,136.5423,136.5518,9623.0
2017-10-09 15:10:00,143.9,143.91,143.76,143.81,4540.0,136.5708,136.5803,136.4379,136.4854,4540.0
2017-10-09 15:15:00,143.8,143.85,143.7,143.72,5050.0,136.4759,136.5233,136.381,136.4,5050.0
2017-10-09 15:20:00,143.71,143.77,143.7,143.75,8658.0,136.3905,136.4474,136.381,136.4284,8658.0
2017-10-09 15:25:00,143.73,143.77,143.69,143.75,4065.0,136.4095,136.4474,136.3715,136.4284,4065.0
2017-10-09 15:30:00,143.77,143.77,143.62,143.65,14190.0,136.4474,136.4474,136.3051,136.3335,14190.0
2017-10-09 15:35:00,143.65,143.66,143.53,143.66,11620.0,136.3335,136.343,136.2196,136.343,11620.0
2017-10-09 15:40:00,143.68,143.79,143.66,143.78,13003.0,136.362,136.4664,136.343,136.4569,13003.0
2017-10-09 15:45:00,143.79,143.84,143.71,143.76,22852.0,136.4664,136.5139,136.3905,136.4379,22852.0
2017-10-09 15:50:00,143.76,143.84,143.71,143.82,21387.0,136.4379,136.5139,136.3905,136.4949,21387.0
2017-10-09 15:55:00,143.84,144.01,143.82,143.96,24631.0,136.5139,136.6752,136.4949,136.6277,24631.0
2017-10-10 09:30:00,143.95,144.55,143.95,144.34,16085.0,136.6183,137.1877,136.6183,136.9884,16085.0
2017-10-10 09:35:00,144.27,144.72,144.16,144.16,8475.0,136.922,137.349,136.8176,136.8176,8475.0
2017-10-10 09:40:00,144.26,144.27,143.94,143.94,1900.0,136.9125,136.922,136.6088,136.6088,1900.0
2017-10-10 09:45:00,143.93,144.13,143.88,144.13,6824.0,136.5993,136.7891,136.5518,136.7891,6824.0
2017-10-10 09:50:00,144.24,144.24,144.05,144.05,600.0,136.8935,136.8935,136.7132,136.7132,600.0
2017-10-10 09:55:00,144.11,144.23,143.93,144.17,18150.0,136.7701,136.884,136.5993,136.827,18150.0
2017-10-10 10:00:00,144.2,144.41,144.2,144.38,6627.0,136.8555,137.0548,136.8555,137.0264,6627.0
2017-10-10 10:05:00,144.42,144.44,144.24,144.27,4400.0,137.0643,137.0833,136.8935,136.922,4400.0
2017-10-10 10:10:00,144.25,144.26,143.96,143.96,3300.0,136.903,136.9125,136.6277,136.6277,3300.0
2017-10-10 10:15:00,143.92,144.03,143.74,143.93,12910.0,136.5898,136.6942,136.4189,136.5993,12910.0
2017-10-10 10:20:00,143.8,144.09,143.79,144.03,4800.0,136.4759,136.7511,136.4664,136.6942,4800.0
2017-10-10 10:25:00,144.04,144.05,143.81,143.81,3411.0,136.7037,136.7132,136.4854,136.4854,3411.0
2017-10-10 10:30:00,143.87,144.02,143.84,143.93,5426.0,136.5423,136.6847,136.5139,136.5993,5426.0
2017-10-10 10:35:00,143.99,144.01,143.93,143.94,3051.0,136.6562,136.6752,136.5993,136.6088,3051.0
2017-10-10 10:40:00,143.88,143.96,143.88,143.88,3560.0,136.5518,136.6277,136.5518,136.5518,3560.0
2017-10-10 10:45:00,143.97,143.97,143.79,143.8,1900.0,136.6372,136.6372,136.4664,136.4759,1900.0
2017-10-10 10:50:00,143.83,143.87,143.7,143.72,5987.0,136.5044,136.5423,136.381,136.4,5987.0
2017-10-10 10:55:00,143.69,143.78,143.68,143.71,6698.0,136.3715,136.4569,136.362,136.3905,6698.0
2017-10-10 11:00:00,143.68,143.76,143.68,143.74,5899.0,136.362,136.4379,136.362,136.4189,5899.0
2017-10-10 11:05:00,143.68,143.72,143.63,143.67,7100.0,136.362,136.4,136.3146,136.3525,7100.0
2017-10-10 11:10:00,143.72,143.91,143.71,143.8,8968.0,136.4,136.5803,136.3905,136.4759,8968.0
2017-10-10 11:15:00,143.84,143.92,143.81,143.84,13672.0,136.5139,136.5898,136.4854,136.5139,13672.0
2017-10-10 11:20:00,143.83,143.84,143.62,143.62,6212.0,136.5044,136.5139,136.3051,136.3051,6212.0
2017-10-10 11:25:00,143.65,143.68,143.51,143.57,7225.0,136.3335,136.362,136.2007,136.2576,7225.0
2017-10-10 11:30:00,143.52,143.85,143.52,143.79,11347.0,136.2102,136.5233,136.2102,136.4664,11347.0
2017-10-10 11:35:00,143.78,143.81,143.72,143.79,6849.0,136.4569,136.4854,136.4,136.4664,6849.0
2017-10-10 11:40:00,143.74,143.78,143.68,143.69,3950.0,136.4189,136.4569,136.362,136.3715,3950.0
2017-10-10 11:45:00,143.74,143.74,143.6,143.66,2887.0,136.4189,136.4189,136.2861,136.343,2887.0
2017-10-10 11:50:00,143.59,143.76,143.59,143.71,2200.0,136.2766,136.4379,136.2766,136.3905,2200.0
2017-10-10 11:55:00,143.71,143.71,143.53,143.56,6957.0,136.3905,136.3905,136.2196,136.2481,6957.0
2017-10-10 12:00:00,143.52,143.65,143.51,143.64,5500.0,136.2102,136.3335,136.2007,136.324,5500.0
2017-10-10 12:05:00,143.68,143.71,143.54,143.56,4581.0,136.362,136.3905,136.2291,136.2481,4581.0
2017-10-10 12:10:00,143.54,143.64,143.49,143.59,3500.0,136.2291,136.324,136.1817,136.2766,3500.0
2017-10-10 12:15:00,143.59,143.65,143.55,143.61,1300.0,136.2766,136.3335,136.2386,136.2956,1300.0
2017-10-10 12:20:00,143.59,143.64,143.46,143.64,4942.0,136.2766,136.324,136.1532,136.324,4942.0
2017-10-10 12:25:00,143.61,143.69,143.57,143.68,3434.0,136.2956,136.3715,136.2576,136.362,3434.0
2017-10-10 12:30:00,143.64,143.67,143.63,143.63,1300.0,136.324,136.3525,136.3146,136.3146,1300.0
2017-10-10 12:35:00,143.61,143.67,143.6,143.62,5898.0,136.2956,136.3525,136.2861,136.3051,5898.0
2017-10-10 12:40:00,143.66,143.74,143.66,143.74,3600.0,136.343,136.4189,136.343,136.4189,3600.0
2017-10-10 12:45:00,143.76,143.79,143.58,143.63,9000.0,136.4379,136.4664,136.2671,136.3146,9000.0
2017-10-10 12:50:00,143.65,143.65,143.48,143.48,6609.0,136.3335,136.3335,136.1722,136.1722,6609.0
2017-10-10 12:55:00,143.5,143.57,143.47,143.57,1431.0,136.1912,136.2576,136.1627,136.2576,1431.0
2017-10-10 13:00:00,143.58,143.62,143.53,143.53,1500.0,136.2671,136.3051,136.2196,136.2196,1500.0
2017-10-10 13:05:00,143.58,143.64,143.58,143.64,4500.0,136.2671,136.324,136.2671,136.324,4500.0
2017-10-10 13:10:00,143.67,143.73,143.65,143.72,1800.0,136.3525,136.4095,136.3335,136.4,1800.0
2017-10-10 13:15:00,143.71,143.77,143.66,143.72,3764.0,136.3905,136.4474,136.343,136.4,3764.0
2017-10-10 13:20:00,143.69,143.77,143.69,143.77,1403.0,136.3715,136.4474,136.3715,136.4474,1403.0
2017-10-10 13:25:00,143.75,143.94,143.74,143.92,5900.0,136.4284,136.6088,136.4189,136.5898,5900.0
2017-10-10 13:30:00,143.92,143.93,143.85,143.86,2442.0,136.5898,136.5993,136.5233,136.5328,2442.0
2017-10-10 13:35:00,143.83,143.83,143.73,143.83,8042.0,136.5044,136.5044,136.4095,136.5044,8042.0
2017-10-10 13:40:00,143.84,143.93,143.84,143.89,2900.0,136.5139,136.5993,136.5139,136.5613,2900.0
2017-10-10 13:45:00,143.89,143.93,143.88,143.91,2400.0,136.5613,136.5993,136.5518,136.5803,2400.0
2017-10-10 13:50:00,143.91,143.96,143.91,143.92,2300.0,136.5803,136.6277,136.5803,136.5898,2300.0
2017-10-10 13:55:00,143.92,143.97,143.9,143.9,1577.0,136.5898,136.6372,136.5708,136.5708,1577.0
2017-10-10 14:00:00,143.94,144.06,143.94,143.99,12453.0,136.6088,136.7226,136.6088,136.6562,12453.0
2017-10-10 14:05:00,144.01,144.02,143.93,143.95,9315.0,136.6752,136.6847,136.5993,136.6183,9315.0
2017-10-10 14:10:00,143.95,143.97,143.85,143.93,15247.0,136.6183,136.6372,136.5233,136.5993,15247.0
2017-10-10 14:15:00,143.96,144.28,143.96,144.19,44101.0,136.6277,136.9314,136.6277,136.846,44101.0
2017-10-10 14:20:00,144.18,144.31,143.99,144.01,28597.0,136.8365,136.9599,136.6562,136.6752,28597.0
2017-10-10 14:25:00,144.04,144.22,144.04,144.17,7160.0,136.7037,136.8745,136.7037,136.827,7160.0
2017-10-10 14:30:00,144.13,144.29,144.12,144.2,8938.0,136.7891,136.9409,136.7796,136.8555,8938.0
2017-10-10 14:35:00,144.22,144.24,144.16,144.19,5125.0,136.8745,136.8935,136.8176,136.846,5125.0
2017-10-10 14:40:00,144.21,144.21,144.04,144.04,7477.0,136.865,136.865,136.7037,136.7037,7477.0
2017-10-10 14:45:00,144.01,144.09,143.97,144.04,7271.0,136.6752,136.7511,136.6372,136.7037,7271.0
2017-10-10 14:50:00,144.08,144.15,144.06,144.14,5100.0,136.7416,136.8081,136.7226,136.7986,5100.0
2017-10-10 14:55:00,144.13,144.2,144.13,144.18,4314.0,136.7891,136.8555,136.7891,136.8365,4314.0
2017-10-10 15:00:00,144.19,144.25,144.17,144.17,3900.0,136.846,136.903,136.827,136.827,3900.0
2017-10-10 15:05:00,144.18,144.23,144.15,144.17,4093.0,136.8365,136.884,136.8081,136.827,4093.0
2017-10-10 15:10:00,144.15,144.17,144.01,144.06,10764.0,136.8081,136.827,136.6752,136.7226,10764.0
2017-10-10 15:15:00,144.07,144.16,144.01,144.11,9312.0,136.7321,136.8176,136.6752,136.7701,9312.0
2017-10-10 15:20:00,144.12,144.16,144.0,144.07,18008.0,136.7796,136.8176,136.6657,136.7321,18008.0
2017-10-10 15:25:00,144.06,144.12,144.01,144.06,9757.0,136.7226,136.7796,136.6752,136.7226,9757.0
2017-10-10 15:30:00,144.04,144.16,144.04,144.14,9829.0,136.7037,136.8176,136.7037,136.7986,9829.0
2017-10-10 15:35:00,144.13,144.14,144.09,144.09,10553.0,136.7891,136.7986,136.7511,136.7511,10553.0
2017-10-10 15:40:00,144.11,144.12,144.08,144.08,10058.0,136.7701,136.7796,136.7416,136.7416,10058.0
2017-10-10 15:45:00,144.09,144.17,144.09,144.1,13615.0,136.7511,136.827,136.7511,136.7606,13615.0
2017-10-10 15:50:00,144.13,144.14,144.05,144.06,17998.0,136.7891,136.7986,136.7132,136.7226,17998.0
2017-10-10 15:55:00,144.07,144.22,144.06,144.19,32171.0,136.7321,136.8745,136.7226,136.846,32171.0
2017-10-11 09:30:00,144.17,144.17,143.76,143.81,11248.0,136.827,136.827,136.4379,136.4854,11248.0
2017-10-11 09:35:00,143.82,144.08,143.66,143.74,6739.0,136.4949,136.7416,136.343,136.4189,6739.0
2017-10-11 09:40:00,143.68,143.68,143.41,143.43,3327.0,136.362,136.362,136.1058,136.1247,3327.0
2017-10-11 09:45:00,143.38,143.67,143.38,143.62,5950.0,136.0773,136.3525,136.0773,136.3051,5950.0
2017-10-11 09:50:00,143.73,143.77,143.42,143.42,5250.0,136.4095,136.4474,136.1152,136.1152,5250.0
2017-10-11 09:55:00,143.51,143.97,143.51,143.91,6100.0,136.2007,136.6372,136.2007,136.5803,6100.0
2017-10-11 10:00:00,143.79,144.42,143.74,144.23,13891.0,136.4664,137.0643,136.4189,136.884,13891.0
2017-10-11 10:05:00,144.23,144.68,144.19,144.65,9333.0,136.884,137.3111,136.846,137.2826,9333.0
2017-10-11 10:10:00,144.65,144.68,144.19,144.25,6787.0,137.2826,137.3111,136.846,136.903,6787.0
2017-10-11 10:15:00,144.22,144.22,143.92,144.1,3500.0,136.8745,136.8745,136.5898,136.7606,3500.0
2017-10-11 10:20:00,144.1,144.64,144.1,144.48,6800.0,136.7606,137.2731,136.7606,137.1213,6800.0
2017-10-11 10:25:00,144.52,144.68,144.47,144.47,9212.0,137.1592,137.3111,137.1118,137.1118,9212.0
2017-10-11 10:30:00,144.49,144.5,144.26,144.44,12605.0,137.1307,137.1402,136.9125,137.0833,12605.0
2017-10-11 10:35:00,144.43,144.45,144.35,144.41,3468.0,137.0738,137.0928,136.9979,137.0548,3468.0
2017-10-11 10:40:00,144.42,144.48,144.19,144.19,6600.0,137.0643,137.1213,136.846,136.846,6600.0
2017-10-11 10:45:00,144.25,144.31,144.1,144.3,5648.0,136.903,136.9599,136.7606,136.9504,5648.0
2017-10-11 10:50:00,144.27,144.41,144.2,144.22,6222.0,136.922,137.0548,136.8555,136.8745,6222.0
2017-10-11 10:55:00,144.21,144.21,144.04,144.04,3100.0,136.865,136.865,136.7037,136.7037,3100.0
2017-10-11 11:00:00,144.03,144.03,143.87,143.96,28723.0,136.6942,136.6942,136.5423,136.6277,28723.0
2017-10-11 11:05:00,143.96,143.96,143.73,143.83,7625.0,136.6277,136.6277,136.4095,136.5044,7625.0
2017-10-11 11:10:00,143.86,143.99,143.81,143.99,5600.0,136.5328,136.6562,136.4854,136.6562,5600.0
2017-10-11 11:15:00,144.06,144.06,143.76,143.76,3700.0,136.7226,136.7226,136.4379,136.4379,3700.0
2017-10-11 11:20:00,143.74,143.87,143.7,143.86,23300.0,136.4189,136.5423,136.381,136.5328,23300.0
2017-10-11 11:25:00,143.83,143.83,143.35,143.4,14100.0,136.5044,136.5044,136.0488,136.0963,14100.0
2017-10-11 11:30:00,143.39,143.41,143.18,143.3,6391.0,136.0868,136.1058,135.8875,136.0014,6391.0
2017-10-11 11:35:00,143.28,143.5,143.2,143.39,9289.0,135.9824,136.1912,135.9065,136.0868,9289.0
2017-10-11 11:40:00,143.43,143.6,143.43,143.5,5899.0,136.1247,136.2861,136.1247,136.1912,5899.0
2017-10-11 11:45:00,143.52,143.54,143.39,143.39,3860.0,136.2102,136.2291,136.0868,136.0868,3860.0
2017-10-11 11:50:00,143.39,143.44,143.3,143.41,4849.0,136.0868,136.1342,136.0014,136.1058,4849.0
2017-10-11 11:55:00,143.34,143.39,143.29,143.32,12600.0,136.0393,136.0868,135.9919,136.0203,12600.0
2017-10-11 12:00:00,143.32,143.39,143.32,143.39,2732.0,136.0203,136.0868,136.0203,136.0868,2732.0
2017-10-11 12:05:00,143.39,143.53,143.28,143.53,15112.0,136.0868,136.2196,135.9824,136.2196,15112.0
2017-10-11 12:10:00,143.57,143.75,143.55,143.75,6802.0,136.2576,136.4284,136.2386,136.4284,6802.0
2017-10-11 12:15:00,143.72,143.83,143.72,143.83,2100.0,136.4,136.5044,136.4,136.5044,2100.0
2017-10-11 12:20:00,143.83,143.84,143.78,143.78,2814.0,136.5044,136.5139,136.4569,136.4569,2814.0
2017-10-11 12:25:00,143.72,143.77,143.68,143.77,3100.0,136.4,136.4474,136.362,136.4474,3100.0
2017-10-11 12:30:00,143.7,143.7,143.56,143.56,3600.0,136.381,136.381,136.2481,136.2481,3600.0
2017-10-11 12:35:00,143.54,143.57,143.54,143.57,700.0,136.2291,136.2576,136.2291,136.2576,700.0
2017-10-11 12:40:00,143.54,143.54,143.43,143.43,2416.0,136.2291,136.2291,136.1247,136.1247,2416.0
2017-10-11 12:45:00,143.46,143.51,143.44,143.45,1900.0,136.1532,136.2007,136.1342,136.1437,1900.0
2017-10-11 12:50:00,143.42,143.43,143.36,143.42,4693.0,136.1152,136.1247,136.0583,136.1152,4693.0
2017-10-11 12:55:00,143.4,143.54,143.4,143.46,2100.0,136.0963,136.2291,136.0963,136.1532,2100.0
2017-10-11 13:00:00,143.44,143.46,143.42,143.46,1200.0,136.1342,136.1532,136.1152,136.1532,1200.0
2017-10-11 13:05:00,143.45,143.49,143.42,143.49,3049.0,136.1437,136.1817,136.1152,136.1817,3049.0
2017-10-11 13:10:00,143.48,143.49,143.39,143.39,1800.0,136.1722,136.1817,136.0868,136.0868,1800.0
2017-10-11 13:15:00,143.42,143.47,143.4,143.47,2000.0,136.1152,136.1627,136.0963,136.1627,2000.0
2017-10-11 13:20:00,143.45,143.5,143.3,143.32,2500.0,136.1437,136.1912,136.0014,136.0203,2500.0
2017-10-11 13:25:00,143.3,143.35,143.25,143.35,7962.0,136.0014,136.0488,135.9539,136.0488,7962.0
2017-10-11 13:30:00,143.34,143.42,143.34,143.39,2703.0,136.0393,136.1152,136.0393,136.0868,2703.0
2017-10-11 13:35:00,143.42,143.55,143.42,143.5,5900.0,136.1152,136.2386,136.1152,136.1912,5900.0
2017-10-11 13:40:00,143.41,143.48,143.39,143.48,1817.0,136.1058,136.1722,136.0868,136.1722,1817.0
2017-10-11 13:45:00,143.48,143.53,143.48,143.53,2399.0,136.1722,136.2196,136.1722,136.2196,2399.0
2017-10-11 13:50:00,143.53,143.58,143.48,143.55,42581.0,136.2196,136.2671,136.1722,136.2386,42581.0
2017-10-11 13:55:00,143.53,143.54,143.48,143.49,11000.0,136.2196,136.2291,136.1722,136.1817,11000.0
2017-10-11 14:00:00,143.49,143.6,143.49,143.6,3000.0,136.1817,136.2861,136.1817,136.2861,3000.0
2017-10-11 14:05:00,143.68,143.77,143.59,143.72,8405.0,136.362,136.4474,136.2766,136.4,8405.0
2017-10-11 14:10:00,143.74,143.88,143.67,143.88,3300.0,136.4189,136.5518,136.3525,136.5518,3300.0
2017-10-11 14:15:00,143.87,144.01,143.83,144.0,3943.0,136.5423,136.6752,136.5044,136.6657,3943.0
2017-10-11 14:20:00,144.0,144.0,143.89,143.92,9262.0,136.6657,136.6657,136.5613,136.5898,9262.0
2017-10-11 14:25:00,143.96,144.02,143.9,143.97,4200.0,136.6277,136.6847,136.5708,136.6372,4200.0
2017-10-11 14:30:00,144.0,144.04,143.91,143.94,6900.0,136.6657,136.7037,136.5803,136.6088,6900.0
2017-10-11 14:35:00,143.94,143.94,143.9,143.93,1711.0,136.6088,136.6088,136.5708,136.5993,1711.0
2017-10-11 14:40:00,143.93,143.99,143.9,143.95,8269.0,136.5993,136.6562,136.5708,136.6183,8269.0
2017-10-11 14:45:00,143.96,144.0,143.88,143.89,3600.0,136.6277,136.6657,136.5518,136.5613,3600.0
2017-10-11 14:50:00,143.89,143.9,143.82,143.83,8533.0,136.5613,136.5708,136.4949,136.5044,8533.0
2017-10-11 14:55:00,143.83,143.87,143.57,143.58,16950.0,136.5044,136.5423,136.2576,136.2671,16950.0
2017-10-11 15:00:00,143.58,143.61,143.51,143.56,11204.0,136.2671,136.2956,136.2007,136.2481,11204.0
2017-10-11 15:05:00,143.56,143.62,143.52,143.62,4200.0,136.2481,136.3051,136.2102,136.3051,4200.0
2017-10-11 15:10:00,143.57,143.77,143.57,143.72,5400.0,136.2576,136.4474,136.2576,136.4,5400.0
2017-10-11 15:15:00,143.72,143.78,143.71,143.75,4700.0,136.4,136.4569,136.3905,136.4284,4700.0
2017-10-11 15:20:00,143.76,143.86,143.74,143.74,11830.0,136.4379,136.5328,136.4189,136.4189,11830.0
2017-10-11 15:25:00,143.72,143.77,143.7,143.74,7660.0,136.4,136.4474,136.381,136.4189,7660.0
2017-10-11 15:30:00,143.73,143.89,143.73,143.8,19228.0,136.4095,136.5613,136.4095,136.4759,19228.0
2017-10-11 15:35:00,143.81,143.83,143.73,143.73,12900.0,136.4854,136.5044,136.4095,136.4095,12900.0
2017-10-11 15:40:00,143.74,143.76,143.61,143.64,13000.0,136.4189,136.4379,136.2956,136.324,13000.0
2017-10-11 15:45:00,143.64,143.66,143.53,143.53,26294.0,136.324,136.343,136.2196,136.2196,26294.0
2017-10-11 15:50:00,143.55,143.65,143.55,143.61,29306.0,136.2386,136.3335,136.2386,136.2956,29306.0
2017-10-11 15:55:00,143.61,143.66,143.6,143.64,39347.0,136.2956,136.343,136.2861,136.324,39347.0
2017-10-12 09:30:00,143.65,144.75,143.65,144.17,25196.0,136.3335,137.3775,136.3335,136.827,25196.0
2017-10-12 09:35:00,144.16,144.19,143.61,143.62,8626.0,136.8176,136.846,136.2956,136.3051,8626.0
2017-10-12 09:40:00,143.81,143.89,143.46,143.65,13782.0,136.4854,136.5613,136.1532,136.3335,13782.0
2017-10-12 09:45:00,143.67,144.61,143.46,144.61,16796.0,136.3525,137.2446,136.1532,137.2446,16796.0
2017-10-12 09:50:00,144.56,144.62,144.16,144.22,22208.0,137.1972,137.2541,136.8176,136.8745,22208.0
2017-10-12 09:55:00,144.31,144.41,144.07,144.08,9600.0,136.9599,137.0548,136.7321,136.7416,9600.0
2017-10-12 10:00:00,144.09,145.0,144.06,144.78,22680.0,136.7511,137.6148,136.7226,137.406,22680.0
2017-10-12 10:05:00,144.76,144.78,144.48,144.58,9766.0,137.387,137.406,137.1213,137.2162,9766.0
2017-10-12 10:10:00,144.58,144.74,144.52,144.74,8110.0,137.2162,137.368,137.1592,137.368,8110.0
2017-10-12 10:15:00,144.78,144.96,144.7,144.84,5253.0,137.406,137.5768,137.3301,137.4629,5253.0
2017-10-12 10:20:00,144.9,144.93,144.53,144.53,6910.0,137.5199,137.5483,137.1687,137.1687,6910.0
2017-10-12 10:25:00,144.54,144.61,144.48,144.5,6015.0,137.1782,137.2446,137.1213,137.1402,6015.0
2017-10-12 10:30:00,144.5,144.53,144.39,144.46,8368.0,137.1402,137.1687,137.0358,137.1023,8368.0
2017-10-12 10:35:00,144.45,144.73,144.45,144.69,5652.0,137.0928,137.3585,137.0928,137.3206,5652.0
2017-10-12 10:40:00,144.66,144.85,144.56,144.78,9310.0,137.2921,137.4724,137.1972,137.406,9310.0
2017-10-12 10:45:00,144.77,144.82,144.7,144.78,13617.0,137.3965,137.4439,137.3301,137.406,13617.0
2017-10-12 10:50:00,144.78,144.85,144.75,144.81,4783.0,137.406,137.4724,137.3775,137.4345,4783.0
2017-10-12 10:55:00,144.79,144.8,144.63,144.64,6400.0,137.4155,137.425,137.2636,137.2731,6400.0
2017-10-12 11:00:00,144.6,144.64,144.44,144.6,5453.0,137.2351,137.2731,137.0833,137.2351,5453.0
2017-10-12 11:05:00,144.57,144.69,144.53,144.69,4427.0,137.2067,137.3206,137.1687,137.3206,4427.0
2017-10-12 11:10:00,144.75,144.83,144.7,144.83,1015.0,137.3775,137.4534,137.3301,137.4534,1015.0
2017-10-12 11:15:00,144.76,144.89,144.76,144.87,9521.0,137.387,137.5104,137.387,137.4914,9521.0
2017-10-12 11:20:00,144.83,144.9,144.78,144.84,5100.0,137.4534,137.5199,137.406,137.4629,5100.0
2017-10-12 11:25:00,144.83,144.91,144.81,144.84,6284.0,137.4534,137.5294,137.4345,137.4629,6284.0
2017-10-12 11:30:00,144.86,144.89,144.77,144.83,4500.0,137.4819,137.5104,137.3965,137.4534,4500.0
2017-10-12 11:35:00,144.85,144.87,144.65,144.65,8731.0,137.4724,137.4914,137.2826,137.2826,8731.0
2017-10-12 11:40:00,144.64,144.77,144.58,144.68,11994.0,137.2731,137.3965,137.2162,137.3111,11994.0
2017-10-12 11:45:00,144.64,144.8,144.64,144.8,13715.0,137.2731,137.425,137.2731,137.425,13715.0
2017-10-12 11:50:00,144.83,144.92,144.8,144.84,3800.0,137.4534,137.5388,137.425,137.4629,3800.0
2017-10-12 11:55:00,144.87,144.91,144.79,144.8,21007.0,137.4914,137.5294,137.4155,137.425,21007.0
2017-10-12 12:00:00,144.83,144.9,144.83,144.9,3078.0,137.4534,137.5199,137.4534,137.5199,3078.0
2017-10-12 12:05:00,144.92,144.92,144.85,144.87,3800.0,137.5388,137.5388,137.4724,137.4914,3800.0
2017-10-12 12:10:00,144.83,144.94,144.8,144.9,6855.0,137.4534,137.5578,137.425,137.5199,6855.0
2017-10-12 12:15:00,144.93,144.96,144.87,144.94,5390.0,137.5483,137.5768,137.4914,137.5578,5390.0
2017-10-12 12:20:00,144.95,144.95,144.9,144.91,4706.0,137.5673,137.5673,137.5199,137.5294,4706.0
2017-10-12 12:25:00,144.92,145.07,144.9,145.07,4478.0,137.5388,137.6812,137.5199,137.6812,4478.0
2017-10-12 12:30:00,145.06,145.11,145.04,145.06,7782.0,137.6717,137.7192,137.6527,137.6717,7782.0
2017-10-12 12:35:00,145.05,145.06,145.0,145.01,7059.0,137.6622,137.6717,137.6148,137.6243,7059.0
2017-10-12 12:40:00,145.03,145.1,145.02,145.05,900.0,137.6432,137.7097,137.6338,137.6622,900.0
2017-10-12 12:45:00,145.08,145.12,145.02,145.1,5100.0,137.6907,137.7287,137.6338,137.7097,5100.0
2017-10-12 12:50:00,145.12,145.16,145.06,145.1,3300.0,137.7287,137.7666,137.6717,137.7097,3300.0
2017-10-12 12:55:00,145.12,145.17,145.12,145.16,1450.0,137.7287,137.7761,137.7287,137.7666,1450.0
2017-10-12 13:00:00,145.17,145.18,145.12,145.18,2950.0,137.7761,137.7856,137.7287,137.7856,2950.0
2017-10-12 13:05:00,145.19,145.33,145.17,145.33,6414.0,137.7951,137.928,137.7761,137.928,6414.0
2017-10-12 13:10:00,145.36,145.51,145.36,145.49,3714.0,137.9564,138.0988,137.9564,138.0798,3714.0
2017-10-12 13:15:00,145.5,145.5,145.39,145.42,3700.0,138.0893,138.0893,137.9849,138.0134,3700.0
2017-10-12 13:20:00,145.43,145.43,145.39,145.39,2800.0,138.0229,138.0229,137.9849,137.9849,2800.0
2017-10-12 13:25:00,145.38,145.38,145.25,145.31,2910.0,137.9754,137.9754,137.852,137.909,2910.0
2017-10-12 13:30:00,145.31,145.33,145.26,145.32,3160.0,137.909,137.928,137.8615,137.9185,3160.0
2017-10-12 13:35:00,145.33,145.47,145.32,145.45,1910.0,137.928,138.0608,137.9185,138.0419,1910.0
2017-10-12 13:40:00,145.43,145.43,145.3,145.34,5310.0,138.0229,138.0229,137.8995,137.9375,5310.0
2017-10-12 13:45:00,145.37,145.42,145.34,145.4,3065.0,137.9659,138.0134,137.9375,137.9944,3065.0
2017-10-12 13:50:00,145.38,145.4,145.34,145.34,8343.0,137.9754,137.9944,137.9375,137.9375,8343.0
2017-10-12 13:55:00,145.36,145.43,145.34,145.4,5450.0,137.9564,138.0229,137.9375,137.9944,5450.0
2017-10-12 14:00:00,145.39,145.44,145.38,145.42,7126.0,137.9849,138.0324,137.9754,138.0134,7126.0
2017-10-12 14:05:00,145.43,145.52,145.43,145.5,9301.0,138.0229,138.1083,138.0229,138.0893,9301.0
2017-10-12 14:10:00,145.5,145.5,145.37,145.37,4081.0,138.0893,138.0893,137.9659,137.9659,4081.0
2017-10-12 14:15:00,145.38,145.44,145.37,145.39,4180.0,137.9754,138.0324,137.9659,137.9849,4180.0
2017-10-12 14:20:00,145.4,145.4,145.32,145.32,3798.0,137.9944,137.9944,137.9185,137.9185,3798.0
2017-10-12 14:25:00,145.29,145.33,145.27,145.32,5852.0,137.89,137.928,137.871,137.9185,5852.0
2017-10-12 14:30:00,145.33,145.37,145.29,145.32,1445.0,137.928,137.9659,137.89,137.9185,1445.0
2017-10-12 14:35:00,145.35,145.45,145.35,145.41,7655.0,137.9469,138.0419,137.9469,138.0039,7655.0
2017-10-12 14:40:00,145.42,145.47,145.41,145.44,6505.0,138.0134,138.0608,138.0039,138.0324,6505.0
2017-10-12 14:45:00,145.44,145.59,145.43,145.51,13479.0,138.0324,138.1747,138.0229,138.0988,13479.0
2017-10-12 14:50:00,145.49,145.51,145.45,145.47,8839.0,138.0798,138.0988,138.0419,138.0608,8839.0
2017-10-12 14:55:00,145.5,145.6,145.49,145.58,5116.0,138.0893,138.1842,138.0798,138.1652,5116.0
2017-10-12 15:00:00,145.6,145.67,145.51,145.6,11195.0,138.1842,138.2506,138.0988,138.1842,11195.0
2017-10-12 15:05:00,145.59,145.69,145.58,145.68,11910.0,138.1747,138.2696,138.1652,138.2601,11910.0
2017-10-12 15:10:00,145.69,145.79,145.66,145.75,12031.0,138.2696,138.3645,138.2412,138.3266,12031.0
2017-10-12 15:15:00,145.74,145.74,145.52,145.52,11670.0,138.3171,138.3171,138.1083,138.1083,11670.0
2017-10-12 15:20:00,145.52,145.54,145.47,145.53,9252.0,138.1083,138.1273,138.0608,138.1178,9252.0
2017-10-12 15:25:00,145.53,145.61,145.35,145.37,13677.0,138.1178,138.1937,137.9469,137.9659,13677.0
2017-10-12 15:30:00,145.37,145.47,145.29,145.46,12942.0,137.9659,138.0608,137.89,138.0513,12942.0
2017-10-12 15:35:00,145.42,145.51,145.38,145.39,16741.0,138.0134,138.0988,137.9754,137.9849,16741.0
2017-10-12 15:40:00,145.41,145.54,145.41,145.49,14163.0,138.0039,138.1273,138.0039,138.0798,14163.0
2017-10-12 15:45:00,145.5,145.5,145.32,145.34,29142.0,138.0893,138.0893,137.9185,137.9375,29142.0
2017-10-12 15:50:00,145.39,145.68,145.39,145.62,66384.0,137.9849,138.2601,137.9849,138.2032,66384.0
2017-10-12 15:55:00,145.63,145.93,145.59,145.85,133064.0,138.2127,138.4974,138.1747,138.4215,133064.0
2017-10-13 09:30:00,146.81,146.81,146.04,146.56,26679.0,139.3326,139.3326,138.6018,139.0953,26679.0
2017-10-13 09:35:00,146.44,146.99,146.33,146.66,27508.0,138.9814,139.5034,138.877,139.1902,27508.0
2017-10-13 09:40:00,146.62,146.69,146.49,146.56,14098.0,139.1523,139.2187,139.0289,139.0953,14098.0
2017-10-13 09:45:00,146.58,146.62,146.45,146.56,36114.0,139.1143,139.1523,138.9909,139.0953,36114.0
2017-10-13 09:50:00,146.57,146.66,146.54,146.59,6900.0,139.1048,139.1902,139.0763,139.1238,6900.0
2017-10-13 09:55:00,146.56,146.66,146.39,146.46,12569.0,139.0953,139.1902,138.934,139.0004,12569.0
2017-10-13 10:00:00,146.5,146.55,146.32,146.45,12263.0,139.0384,139.0858,138.8675,138.9909,12263.0
2017-10-13 10:05:00,146.43,146.51,146.1,146.11,7689.0,138.9719,139.0479,138.6587,138.6682,7689.0
2017-10-13 10:10:00,146.12,146.24,146.01,146.2,8635.0,138.6777,138.7916,138.5733,138.7537,8635.0
2017-10-13 10:15:00,146.16,146.36,146.16,146.19,7289.0,138.7157,138.9055,138.7157,138.7442,7289.0
2017-10-13 10:20:00,146.23,146.32,146.18,146.24,5300.0,138.7821,138.8675,138.7347,138.7916,5300.0
2017-10-13 10:25:00,146.18,146.25,146.1,146.24,9024.0,138.7347,138.8011,138.6587,138.7916,9024.0
2017-10-13 10:30:00,146.27,146.32,146.16,146.24,15510.0,138.8201,138.8675,138.7157,138.7916,15510.0
2017-10-13 10:35:00,146.24,146.24,146.07,146.07,4200.0,138.7916,138.7916,138.6303,138.6303,4200.0
2017-10-13 10:40:00,146.05,146.11,145.82,145.82,6656.0,138.6113,138.6682,138.393,138.393,6656.0
2017-10-13 10:45:00,145.93,146.03,145.81,146.01,10086.0,138.4974,138.5923,138.3835,138.5733,10086.0
2017-10-13 10:50:00,145.97,145.98,145.86,145.88,3600.0,138.5354,138.5449,138.431,138.45,3600.0
2017-10-13 10:55:00,145.92,145.97,145.85,145.86,6600.0,138.4879,138.5354,138.4215,138.431,6600.0
2017-10-13 11:00:00,145.84,145.85,145.52,145.52,5208.0,138.412,138.4215,138.1083,138.1083,5208.0
2017-10-13 11:05:00,145.45,145.56,145.33,145.45,11728.0,138.0419,138.1463,137.928,138.0419,11728.0
2017-10-13 11:10:00,145.42,145.42,145.25,145.4,4672.0,138.0134,138.0134,137.852,137.9944,4672.0
2017-10-13 11:15:00,145.4,145.75,145.4,145.72,4100.0,137.9944,138.3266,137.9944,138.2981,4100.0
2017-10-13 11:20:00,145.75,145.75,145.5,145.68,6200.0,138.3266,138.3266,138.0893,138.2601,6200.0
2017-10-13 11:25:00,145.71,145.74,145.64,145.67,2876.0,138.2886,138.3171,138.2222,138.2506,2876.0
2017-10-13 11:30:00,145.7,145.77,145.68,145.71,3925.0,138.2791,138.3456,138.2601,138.2886,3925.0
2017-10-13 11:35:00,145.65,145.72,145.49,145.49,8023.0,138.2317,138.2981,138.0798,138.0798,8023.0
2017-10-13 11:40:00,145.51,145.56,145.34,145.4,3500.0,138.0988,138.1463,137.9375,137.9944,3500.0
2017-10-13 11:45:00,145.42,145.46,145.34,145.41,8200.0,138.0134,138.0513,137.9375,138.0039,8200.0
2017-10-13 11:50:00,145.37,145.57,145.36,145.5,10846.0,137.9659,138.1557,137.9564,138.0893,10846.0
2017-10-13 11:55:00,145.62,145.66,145.44,145.63,6515.0,138.2032,138.2412,138.0324,138.2127,6515.0
2017-10-13 12:00:00,145.56,145.75,145.55,145.68,3944.0,138.1463,138.3266,138.1368,138.2601,3944.0
2017-10-13 12:05:00,145.64,145.67,145.56,145.62,1437.0,138.2222,138.2506,138.1463,138.2032,1437.0
2017-10-13 12:10:00,145.64,145.76,145.61,145.73,3700.0,138.2222,138.3361,138.1937,138.3076,3700.0
2017-10-13 12:15:00,145.69,145.71,145.58,145.63,2053.0,138.2696,138.2886,138.1652,138.2127,2053.0
2017-10-13 12:20:00,145.7,145.73,145.67,145.69,2710.0,138.2791,138.3076,138.2506,138.2696,2710.0
2017-10-13 12:25:00,145.69,145.8,145.69,145.71,4050.0,138.2696,138.374,138.2696,138.2886,4050.0
2017-10-13 12:30:00,145.73,145.74,145.66,145.72,9813.0,138.3076,138.3171,138.2412,138.2981,9813.0
2017-10-13 12:35:00,145.72,145.78,145.65,145.66,3774.0,138.2981,138.355,138.2317,138.2412,3774.0
2017-10-13 12:40:00,145.64,145.75,145.59,145.71,6185.0,138.2222,138.3266,138.1747,138.2886,6185.0
2017-10-13 12:45:00,145.73,145.76,145.65,145.72,2596.0,138.3076,138.3361,138.2317,138.2981,2596.0
2017-10-13 12:50:00,145.75,145.78,145.6,145.64,4444.0,138.3266,138.355,138.1842,138.2222,4444.0
2017-10-13 12:55:00,145.67,145.78,145.67,145.69,3000.0,138.2506,138.355,138.2506,138.2696,3000.0
2017-10-13 13:00:00,145.7,145.84,145.7,145.78,8914.0,138.2791,138.412,138.2791,138.355,8914.0
2017-10-13 13:05:00,145.78,145.81,145.66,145.67,7358.0,138.355,138.3835,138.2412,138.2506,7358.0
2017-10-13 13:10:00,145.68,145.75,145.68,145.75,3500.0,138.2601,138.3266,138.2601,138.3266,3500.0
2017-10-13 13:15:00,145.75,145.79,145.61,145.64,8113.0,138.3266,138.3645,138.1937,138.2222,8113.0
2017-10-13 13:20:00,145.68,145.74,145.65,145.7,4443.0,138.2601,138.3171,138.2317,138.2791,4443.0
2017-10-13 13:25:00,145.72,145.79,145.7,145.73,5419.0,138.2981,138.3645,138.2791,138.3076,5419.0
2017-10-13 13:30:00,145.76,145.78,145.65,145.66,6429.0,138.3361,138.355,138.2317,138.2412,6429.0
2017-10-13 13:35:00,145.65,145.65,145.57,145.62,2597.0,138.2317,138.2317,138.1557,138.2032,2597.0
2017-10-13 13:40:00,145.65,145.68,145.6,145.68,5200.0,138.2317,138.2601,138.1842,138.2601,5200.0
2017-10-13 13:45:00,145.68,145.75,145.66,145.69,7377.0,138.2601,138.3266,138.2412,138.2696,7377.0
2017-10-13 13:50:00,145.68,145.7,145.63,145.65,3281.0,138.2601,138.2791,138.2127,138.2317,3281.0
2017-10-13 13:55:00,145.64,145.64,145.47,145.53,5438.0,138.2222,138.2222,138.0608,138.1178,5438.0
2017-10-13 14:00:00,145.53,145.62,145.52,145.58,4826.0,138.1178,138.2032,138.1083,138.1652,4826.0
2017-10-13 14:05:00,145.58,145.68,145.58,145.66,2900.0,138.1652,138.2601,138.1652,138.2412,2900.0
2017-10-13 14:10:00,145.7,145.77,145.66,145.76,7835.0,138.2791,138.3456,138.2412,138.3361,7835.0
2017-10-13 14:15:00,145.77,145.77,145.71,145.72,3819.0,138.3456,138.3456,138.2886,138.2981,3819.0
2017-10-13 14:20:00,145.69,145.71,145.55,145.6,8283.0,138.2696,138.2886,138.1368,138.1842,8283.0
2017-10-13 14:25:00,145.58,145.6,145.5,145.59,4400.0,138.1652,138.1842,138.0893,138.1747,4400.0
2017-10-13 14:30:00,145.62,145.69,145.58,145.65,4800.0,138.2032,138.2696,138.1652,138.2317,4800.0
2017-10-13 14:35:00,145.68,145.73,145.64,145.64,3700.0,138.2601,138.3076,138.2222,138.2222,3700.0
2017-10-13 14:40:00,145.58,145.61,145.47,145.5,11755.0,138.1652,138.1937,138.0608,138.0893,11755.0
2017-10-13 14:45:00,145.52,145.61,145.45,145.6,3700.0,138.1083,138.1937,138.0419,138.1842,3700.0
2017-10-13 14:50:00,145.58,145.64,145.54,145.64,3100.0,138.1652,138.2222,138.1273,138.2222,3100.0
2017-10-13 14:55:00,145.62,145.63,145.51,145.58,6000.0,138.2032,138.2127,138.0988,138.1652,6000.0
2017-10-13 15:00:00,145.58,145.71,145.58,145.71,7284.0,138.1652,138.2886,138.1652,138.2886,7284.0
2017-10-13 15:05:00,145.71,145.8,145.7,145.76,7632.0,138.2886,138.374,138.2791,138.3361,7632.0
2017-10-13 15:10:00,145.76,145.78,145.54,145.56,5639.0,138.3361,138.355,138.1273,138.1463,5639.0
2017-10-13 15:15:00,145.58,145.74,145.55,145.7,8449.0,138.1652,138.3171,138.1368,138.2791,8449.0
2017-10-13 15:20:00,145.71,145.75,145.68,145.72,6195.0,138.2886,138.3266,138.2601,138.2981,6195.0
2017-10-13 15:25:00,145.71,145.73,145.66,145.68,4700.0,138.2886,138.3076,138.2412,138.2601,4700.0
2017-10-13 15:30:00,145.68,145.76,145.64,145.64,10848.0,138.2601,138.3361,138.2222,138.2222,10848.0
2017-10-13 15:35:00,145.64,145.75,145.61,145.74,10567.0,138.2222,138.3266,138.1937,138.3171,10567.0
2017-10-13 15:40:00,145.74,145.74,145.65,145.67,7477.0,138.3171,138.3171,138.2317,138.2506,7477.0
2017-10-13 15:45:00,145.66,145.68,145.52,145.56,16100.0,138.2412,138.2601,138.1083,138.1463,16100.0
2017-10-13 15:50:00,145.56,145.77,145.56,145.69,26724.0,138.1463,138.3456,138.1463,138.2696,26724.0
2017-10-13 15:55:00,145.68,145.73,145.52,145.65,45590.0,138.2601,138.3076,138.1083,138.2317,45590.0
2017-10-16 09:30:00,146.0,146.0,145.66,145.72,21820.0,138.5638,138.5638,138.2412,138.2981,21820.0
2017-10-16 09:35:00,145.79,145.79,145.39,145.39,3805.0,138.3645,138.3645,137.9849,137.9849,3805.0
2017-10-16 09:40:00,145.46,145.54,145.21,145.3,13916.0,138.0513,138.1273,137.8141,137.8995,13916.0
2017-10-16 09:45:00,145.35,145.48,145.34,145.37,1757.0,137.9469,138.0703,137.9375,137.9659,1757.0
2017-10-16 09:50:00,145.34,145.34,145.09,145.15,3784.0,137.9375,137.9375,137.7002,137.7571,3784.0
2017-10-16 09:55:00,145.19,145.19,145.13,145.13,900.0,137.7951,137.7951,137.7382,137.7382,900.0
2017-10-16 10:00:00,145.12,145.32,145.12,145.29,5686.0,137.7287,137.9185,137.7287,137.89,5686.0
2017-10-16 10:05:00,145.25,145.33,145.16,145.33,2454.0,137.852,137.928,137.7666,137.928,2454.0
2017-10-16 10:10:00,145.26,145.27,145.19,145.19,1710.0,137.8615,137.871,137.7951,137.7951,1710.0
2017-10-16 10:15:00,145.19,145.33,145.14,145.33,10442.0,137.7951,137.928,137.7476,137.928,10442.0
2017-10-16 10:20:00,145.33,145.45,145.33,145.45,3450.0,137.928,138.0419,137.928,138.0419,3450.0
2017-10-16 10:25:00,145.41,145.5,145.34,145.38,2350.0,138.0039,138.0893,137.9375,137.9754,2350.0
2017-10-16 10:30:00,145.33,145.42,145.27,145.42,4100.0,137.928,138.0134,137.871,138.0134,4100.0
2017-10-16 10:35:00,145.42,145.44,145.24,145.26,4341.0,138.0134,138.0324,137.8425,137.8615,4341.0
2017-10-16 10:40:00,145.29,145.3,145.16,145.16,2789.0,137.89,137.8995,137.7666,137.7666,2789.0
2017-10-16 10:45:00,145.15,145.2,145.09,145.13,5855.0,137.7571,137.8046,137.7002,137.7382,5855.0
2017-10-16 10:50:00,145.11,145.18,145.11,145.18,2218.0,137.7192,137.7856,137.7192,137.7856,2218.0
2017-10-16 10:55:00,145.18,145.18,145.05,145.07,3955.0,137.7856,137.7856,137.6622,137.6812,3955.0
2017-10-16 11:00:00,145.05,145.13,145.04,145.12,3959.0,137.6622,137.7382,137.6527,137.7287,3959.0
2017-10-16 11:05:00,145.09,145.14,145.05,145.1,3771.0,137.7002,137.7476,137.6622,137.7097,3771.0
2017-10-16 11:10:00,145.12,145.14,145.07,145.11,1840.0,137.7287,137.7476,137.6812,137.7192,1840.0
2017-10-16 11:15:00,145.12,145.14,145.06,145.1,5066.0,137.7287,137.7476,137.6717,137.7097,5066.0
2017-10-16 11:20:00,145.13,145.15,145.1,145.1,3845.0,137.7382,137.7571,137.7097,137.7097,3845.0
2017-10-16 11:25:00,145.08,145.09,145.06,145.07,1822.0,137.6907,137.7002,137.6717,137.6812,1822.0
2017-10-16 11:30:00,145.06,145.07,144.93,144.93,4992.0,137.6717,137.6812,137.5483,137.5483,4992.0
2017-10-16 11:35:00,144.96,144.98,144.93,144.96,2500.0,137.5768,137.5958,137.5483,137.5768,2500.0
2017-10-16 11:40:00,144.96,144.96,144.86,144.9,3250.0,137.5768,137.5768,137.4819,137.5199,3250.0
2017-10-16 11:45:00,144.89,144.97,144.89,144.97,5141.0,137.5104,137.5863,137.5104,137.5863,5141.0
2017-10-16 11:50:00,144.97,145.09,144.97,145.07,7256.0,137.5863,137.7002,137.5863,137.6812,7256.0
2017-10-16 11:55:00,145.09,145.13,145.04,145.13,2478.0,137.7002,137.7382,137.6527,137.7382,2478.0
2017-10-16 12:00:00,145.13,145.14,145.04,145.04,2800.0,137.7382,137.7476,137.6527,137.6527,2800.0
2017-10-16 12:05:00,145.03,145.1,145.03,145.04,2095.0,137.6432,137.7097,137.6432,137.6527,2095.0
2017-10-16 12:10:00,145.08,145.08,144.98,144.98,3900.0,137.6907,137.6907,137.5958,137.5958,3900.0
2017-10-16 12:15:00,144.96,144.96,144.79,144.87,2145.0,137.5768,137.5768,137.4155,137.4914,2145.0
2017-10-16 12:20:00,144.88,144.88,144.8,144.87,1400.0,137.5009,137.5009,137.425,137.4914,1400.0
2017-10-16 12:25:00,144.89,145.01,144.88,145.01,1182.0,137.5104,137.6243,137.5009,137.6243,1182.0
2017-10-16 12:30:00,144.95,145.03,144.93,144.97,2800.0,137.5673,137.6432,137.5483,137.5863,2800.0
2017-10-16 12:35:00,144.95,145.02,144.93,144.93,2262.0,137.5673,137.6338,137.5483,137.5483,2262.0
2017-10-16 12:40:00,144.92,144.98,144.89,144.89,800.0,137.5388,137.5958,137.5104,137.5104,800.0
2017-10-16 12:45:00,144.87,144.93,144.85,144.92,2402.0,137.4914,137.5483,137.4724,137.5388,2402.0
2017-10-16 12:50:00,144.9,144.93,144.9,144.9,900.0,137.5199,137.5483,137.5199,137.5199,900.0
2017-10-16 12:55:00,144.92,144.97,144.92,144.96,1210.0,137.5388,137.5863,137.5388,137.5768,1210.0
2017-10-16 13:00:00,144.97,144.97,144.81,144.86,2651.0,137.5863,137.5863,137.4345,137.4819,2651.0
2017-10-16 13:05:00,144.88,145.0,144.88,145.0,3898.0,137.5009,137.6148,137.5009,137.6148,3898.0
2017-10-16 13:10:00,145.0,145.06,145.0,145.06,1800.0,137.6148,137.6717,137.6148,137.6717,1800.0
2017-10-16 13:15:00,145.04,145.14,145.04,145.11,4628.0,137.6527,137.7476,137.6527,137.7192,4628.0
2017-10-16 13:20:00,145.12,145.15,145.09,145.15,3200.0,137.7287,137.7571,137.7002,137.7571,3200.0
2017-10-16 13:25:00,145.14,145.14,144.99,145.07,3501.0,137.7476,137.7476,137.6053,137.6812,3501.0
2017-10-16 13:30:00,145.1,145.22,145.09,145.2,2835.0,137.7097,137.8236,137.7002,137.8046,2835.0
2017-10-16 13:35:00,145.2,145.21,145.15,145.15,1800.0,137.8046,137.8141,137.7571,137.7571,1800.0
2017-10-16 13:40:00,145.17,145.17,145.11,145.14,2300.0,137.7761,137.7761,137.7192,137.7476,2300.0
2017-10-16 13:45:00,145.15,145.21,145.13,145.21,1400.0,137.7571,137.8141,137.7382,137.8141,1400.0
2017-10-16 13:50:00,145.22,145.27,145.21,145.27,2000.0,137.8236,137.871,137.8141,137.871,2000.0
2017-10-16 13:55:00,145.24,145.25,145.18,145.21,2866.0,137.8425,137.852,137.7856,137.8141,2866.0
2017-10-16 14:00:00,145.19,145.22,145.17,145.17,2600.0,137.7951,137.8236,137.7761,137.7761,2600.0
2017-10-16 14:05:00,145.15,145.18,145.07,145.13,1708.0,137.7571,137.7856,137.6812,137.7382,1708.0
2017-10-16 14:10:00,145.11,145.12,145.05,145.05,10313.0,137.7192,137.7287,137.6622,137.6622,10313.0
2017-10-16 14:15:00,145.05,145.08,144.96,144.97,4704.0,137.6622,137.6907,137.5768,137.5863,4704.0
2017-10-16 14:20:00,145.0,145.0,144.89,144.92,9826.0,137.6148,137.6148,137.5104,137.5388,9826.0
2017-10-16 14:25:00,144.96,144.99,144.83,144.85,11220.0,137.5768,137.6053,137.4534,137.4724,11220.0
2017-10-16 14:30:00,144.87,145.0,144.81,144.96,12198.0,137.4914,137.6148,137.4345,137.5768,12198.0
2017-10-16 14:35:00,144.99,145.03,144.9,144.97,7559.0,137.6053,137.6432,137.5199,137.5863,7559.0
2017-10-16 14:40:00,144.95,145.01,144.95,145.01,4600.0,137.5673,137.6243,137.5673,137.6243,4600.0
2017-10-16 14:45:00,145.05,145.09,145.03,145.03,2123.0,137.6622,137.7002,137.6432,137.6432,2123.0
2017-10-16 14:50:00,145.0,145.12,145.0,145.07,2940.0,137.6148,137.7287,137.6148,137.6812,2940.0
2017-10-16 14:55:00,145.07,145.1,145.04,145.05,2700.0,137.6812,137.7097,137.6527,137.6622,2700.0
2017-10-16 15:00:00,145.05,145.09,145.04,145.08,2400.0,137.6622,137.7002,137.6527,137.6907,2400.0
2017-10-16 15:05:00,145.07,145.09,145.03,145.03,2800.0,137.6812,137.7002,137.6432,137.6432,2800.0
2017-10-16 15:10:00,144.99,145.0,144.96,144.98,4715.0,137.6053,137.6148,137.5768,137.5958,4715.0
2017-10-16 15:15:00,144.98,145.03,144.95,145.03,5200.0,137.5958,137.6432,137.5673,137.6432,5200.0
2017-10-16 15:20:00,144.99,145.08,144.99,145.08,6974.0,137.6053,137.6907,137.6053,137.6907,6974.0
2017-10-16 15:25:00,145.11,145.18,145.09,145.13,7800.0,137.7192,137.7856,137.7002,137.7382,7800.0
2017-10-16 15:30:00,145.13,145.17,144.97,145.03,60823.0,137.7382,137.7761,137.5863,137.6432,60823.0
2017-10-16 15:35:00,145.02,145.02,144.87,144.89,7560.0,137.6338,137.6338,137.4914,137.5104,7560.0
2017-10-16 15:40:00,144.88,144.89,144.75,144.75,11037.0,137.5009,137.5104,137.3775,137.3775,11037.0
2017-10-16 15:45:00,144.77,144.82,144.75,144.79,14256.0,137.3965,137.4439,137.3775,137.4155,14256.0
2017-10-16 15:50:00,144.77,144.79,144.64,144.71,36285.0,137.3965,137.4155,137.2731,137.3395,36285.0
2017-10-16 15:55:00,144.72,144.78,144.69,144.74,55172.0,137.349,137.406,137.3206,137.368,55172.0
2017-10-17 09:30:00,144.78,145.48,144.52,145.47,13761.0,137.406,138.0703,137.1592,138.0608,13761.0
2017-10-17 09:35:00,145.56,145.56,145.08,145.15,11793.0,138.1463,138.1463,137.6907,137.7571,11793.0
2017-10-17 09:40:00,145.16,145.32,145.12,145.27,8850.0,137.7666,137.9185,137.7287,137.871,8850.0
2017-10-17 09:45:00,145.29,145.61,145.25,145.58,9481.0,137.89,138.1937,137.852,138.1652,9481.0
2017-10-17 09:50:00,145.64,145.64,145.24,145.26,5700.0,138.2222,138.2222,137.8425,137.8615,5700.0
2017-10-17 09:55:00,145.27,145.27,145.1,145.17,4531.0,137.871,137.871,137.7097,137.7761,4531.0
2017-10-17 10:00:00,145.14,145.29,145.08,145.24,8600.0,137.7476,137.89,137.6907,137.8425,8600.0
2017-10-17 10:05:00,145.2,145.4,145.07,145.38,13822.0,137.8046,137.9944,137.6812,137.9754,13822.0
2017-10-17 10:10:00,145.43,145.47,145.38,145.44,4134.0,138.0229,138.0608,137.9754,138.0324,4134.0
2017-10-17 10:15:00,145.37,145.43,145.22,145.27,14196.0,137.9659,138.0229,137.8236,137.871,14196.0
2017-10-17 10:20:00,145.26,145.47,145.16,145.24,22028.0,137.8615,138.0608,137.7666,137.8425,22028.0
2017-10-17 10:25:00,145.24,145.24,145.08,145.1,25994.0,137.8425,137.8425,137.6907,137.7097,25994.0
2017-10-17 10:30:00,145.13,145.13,145.05,145.09,11403.0,137.7382,137.7382,137.6622,137.7002,11403.0
2017-10-17 10:35:00,145.08,145.25,145.05,145.23,6100.0,137.6907,137.852,137.6622,137.8331,6100.0
2017-10-17 10:40:00,145.25,145.3,145.15,145.18,14430.0,137.852,137.8995,137.7571,137.7856,14430.0
2017-10-17 10:45:00,145.2,145.21,145.13,145.17,11700.0,137.8046,137.8141,137.7382,137.7761,11700.0
2017-10-17 10:50:00,145.17,145.2,145.12,145.12,4656.0,137.7761,137.8046,137.7287,137.7287,4656.0
2017-10-17 10:55:00,145.14,145.2,145.12,145.18,7200.0,137.7476,137.8046,137.7287,137.7856,7200.0
2017-10-17 11:00:00,145.17,145.23,145.17,145.18,10967.0,137.7761,137.8331,137.7761,137.7856,10967.0
2017-10-17 11:05:00,145.19,145.29,145.19,145.26,6715.0,137.7951,137.89,137.7951,137.8615,6715.0
2017-10-17 11:10:00,145.28,145.28,145.24,145.25,4256.0,137.8805,137.8805,137.8425,137.852,4256.0
2017-10-17 11:15:00,145.25,145.27,145.24,145.26,4867.0,137.852,137.871,137.8425,137.8615,4867.0
2017-10-17 11:20:00,145.27,145.41,145.22,145.41,8413.0,137.871,138.0039,137.8236,138.0039,8413.0
2017-10-17 11:25:00,145.35,145.41,145.35,145.39,5059.0,137.9469,138.0039,137.9469,137.9849,5059.0
2017-10-17 11:30:00,145.46,145.48,145.33,145.33,4100.0,138.0513,138.0703,137.928,137.928,4100.0
2017-10-17 11:35:00,145.36,145.37,145.25,145.25,7854.0,137.9564,137.9659,137.852,137.852,7854.0
2017-10-17 11:40:00,145.28,145.28,145.17,145.19,11647.0,137.8805,137.8805,137.7761,137.7951,11647.0
2017-10-17 11:45:00,145.19,145.3,145.19,145.29,8508.0,137.7951,137.8995,137.7951,137.89,8508.0
2017-10-17 11:50:00,145.29,145.38,145.26,145.34,4320.0,137.89,137.9754,137.8615,137.9375,4320.0
2017-10-17 11:55:00,145.35,145.42,145.33,145.42,9074.0,137.9469,138.0134,137.928,138.0134,9074.0
2017-10-17 12:00:00,145.36,145.39,145.2,145.21,9601.0,137.9564,137.9849,137.8046,137.8141,9601.0
2017-10-17 12:05:00,145.2,145.24,145.17,145.24,7355.0,137.8046,137.8425,137.7761,137.8425,7355.0
2017-10-17 12:10:00,145.24,145.34,145.19,145.33,12827.0,137.8425,137.9375,137.7951,137.928,12827.0
2017-10-17 12:15:00,145.34,145.42,145.28,145.39,10749.0,137.9375,138.0134,137.8805,137.9849,10749.0
2017-10-17 12:20:00,145.39,145.42,145.33,145.38,3815.0,137.9849,138.0134,137.928,137.9754,3815.0
2017-10-17 12:25:00,145.38,145.45,145.35,145.4,8002.0,137.9754,138.0419,137.9469,137.9944,8002.0
2017-10-17 12:30:00,145.41,145.41,145.33,145.34,7500.0,138.0039,138.0039,137.928,137.9375,7500.0
2017-10-17 12:35:00,145.33,145.33,145.14,145.14,6451.0,137.928,137.928,137.7476,137.7476,6451.0
2017-10-17 12:40:00,145.17,145.26,145.15,145.23,9803.0,137.7761,137.8615,137.7571,137.8331,9803.0
2017-10-17 12:45:00,145.26,145.39,145.24,145.38,3200.0,137.8615,137.9849,137.8425,137.9754,3200.0
2017-10-17 12:50:00,145.38,145.38,145.25,145.27,9613.0,137.9754,137.9754,137.852,137.871,9613.0
2017-10-17 12:55:00,145.25,145.34,145.25,145.31,6466.0,137.852,137.9375,137.852,137.909,6466.0
2017-10-17 13:00:00,145.31,145.34,145.29,145.34,5896.0,137.909,137.9375,137.89,137.9375,5896.0
2017-10-17 13:05:00,145.32,145.34,145.29,145.32,7987.0,137.9185,137.9375,137.89,137.9185,7987.0
2017-10-17 13:10:00,145.34,145.38,145.32,145.37,8255.0,137.9375,137.9754,137.9185,137.9659,8255.0
2017-10-17 13:15:00,145.37,145.38,145.32,145.32,5182.0,137.9659,137.9754,137.9185,137.9185,5182.0
2017-10-17 13:20:00,145.32,145.33,145.26,145.33,7969.0,137.9185,137.928,137.8615,137.928,7969.0
2017-10-17 13:25:00,145.33,145.42,145.32,145.34,7636.0,137.928,138.0134,137.9185,137.9375,7636.0
2017-10-17 13:30:00,145.34,145.34,145.28,145.32,14789.0,137.9375,137.9375,137.8805,137.9185,14789.0
2017-10-17 13:35:00,145.31,145.44,145.31,145.44,9552.0,137.909,138.0324,137.909,138.0324,9552.0
2017-10-17 13:40:00,145.41,145.52,145.41,145.5,10284.0,138.0039,138.1083,138.0039,138.0893,10284.0
2017-10-17 13:45:00,145.48,145.51,145.31,145.31,12303.0,138.0703,138.0988,137.909,137.909,12303.0
2017-10-17 13:50:00,145.31,145.33,145.25,145.28,10573.0,137.909,137.928,137.852,137.8805,10573.0
2017-10-17 13:55:00,145.28,145.37,145.24,145.36,9306.0,137.8805,137.9659,137.8425,137.9564,9306.0
2017-10-17 14:00:00,145.38,145.49,145.37,145.47,7250.0,137.9754,138.0798,137.9659,138.0608,7250.0
2017-10-17 14:05:00,145.46,145.47,145.4,145.4,10666.0,138.0513,138.0608,137.9944,137.9944,10666.0
2017-10-17 14:10:00,145.4,145.5,145.38,145.5,10133.0,137.9944,138.0893,137.9754,138.0893,10133.0
2017-10-17 14:15:00,145.5,145.61,145.49,145.58,10644.0,138.0893,138.1937,138.0798,138.1652,10644.0
2017-10-17 14:20:00,145.61,145.61,145.49,145.55,9574.0,138.1937,138.1937,138.0798,138.1368,9574.0
2017-10-17 14:25:00,145.56,145.58,145.46,145.49,9525.0,138.1463,138.1652,138.0513,138.0798,9525.0
2017-10-17 14:30:00,145.46,145.49,145.44,145.47,8088.0,138.0513,138.0798,138.0324,138.0608,8088.0
2017-10-17 14:35:00,145.47,145.47,145.37,145.39,6845.0,138.0608,138.0608,137.9659,137.9849,6845.0
2017-10-17 14:40:00,145.37,145.39,145.34,145.36,9130.0,137.9659,137.9849,137.9375,137.9564,9130.0
2017-10-17 14:45:00,145.36,145.36,145.24,145.25,6727.0,137.9564,137.9564,137.8425,137.852,6727.0
2017-10-17 14:50:00,145.23,145.25,145.16,145.16,5200.0,137.8331,137.852,137.7666,137.7666,5200.0
2017-10-17 14:55:00,145.16,145.18,145.12,145.12,8351.0,137.7666,137.7856,137.7287,137.7287,8351.0
2017-10-17 15:00:00,145.11,145.15,145.1,145.11,8406.0,137.7192,137.7571,137.7097,137.7192,8406.0
2017-10-17 15:05:00,145.11,145.13,145.07,145.09,8923.0,137.7192,137.7382,137.6812,137.7002,8923.0
2017-10-17 15:10:00,145.09,145.15,145.09,145.11,13073.0,137.7002,137.7571,137.7002,137.7192,13073.0
2017-10-17 15:15:00,145.11,145.18,145.1,145.17,13913.0,137.7192,137.7856,137.7097,137.7761,13913.0
2017-10-17 15:20:00,145.17,145.22,145.16,145.19,9415.0,137.7761,137.8236,137.7666,137.7951,9415.0
2017-10-17 15:25:00,145.19,145.21,145.14,145.15,10224.0,137.7951,137.8141,137.7476,137.7571,10224.0
2017-10-17 15:30:00,145.14,145.21,145.11,145.11,11549.0,137.7476,137.8141,137.7192,137.7192,11549.0
2017-10-17 15:35:00,145.11,145.11,145.0,145.05,11790.0,137.7192,137.7192,137.6148,137.6622,11790.0
2017-10-17 15:40:00,145.05,145.24,145.03,145.24,26404.0,137.6622,137.8425,137.6432,137.8425,26404.0
2017-10-17 15:45:00,145.24,145.3,145.21,145.28,23325.0,137.8425,137.8995,137.8141,137.8805,23325.0
2017-10-17 15:50:00,145.3,145.4,145.24,145.3,33121.0,137.8995,137.9944,137.8425,137.8995,33121.0
2017-10-17 15:55:00,145.29,145.55,145.29,145.44,114569.0,137.89,138.1368,137.89,138.0324,114569.0
2017-10-18 09:30:00,145.61,145.9,145.54,145.86,10341.0,138.1937,138.4689,138.1273,138.431,10341.0
2017-10-18 09:35:00,145.64,145.84,145.38,145.43,4200.0,138.2222,138.412,137.9754,138.0229,4200.0
2017-10-18 09:40:00,145.51,145.54,145.39,145.5,3135.0,138.0988,138.1273,137.9849,138.0893,3135.0
2017-10-18 09:45:00,145.49,145.56,145.26,145.32,4170.0,138.0798,138.1463,137.8615,137.9185,4170.0
2017-10-18 09:50:00,145.25,145.25,145.16,145.21,1834.0,137.852,137.852,137.7666,137.8141,1834.0
2017-10-18 09:55:00,145.14,145.27,145.14,145.27,2900.0,137.7476,137.871,137.7476,137.871,2900.0
2017-10-18 10:00:00,145.23,145.34,145.22,145.32,1500.0,137.8331,137.9375,137.8236,137.9185,1500.0
2017-10-18 10:05:00,145.26,145.37,145.22,145.28,23304.0,137.8615,137.9659,137.8236,137.8805,23304.0
2017-10-18 10:10:00,145.3,145.37,145.25,145.35,3600.0,137.8995,137.9659,137.852,137.9469,3600.0
2017-10-18 10:15:00,145.37,145.38,145.31,145.37,3824.0,137.9659,137.9754,137.909,137.9659,3824.0
2017-10-18 10:20:00,145.39,145.43,145.29,145.32,6409.0,137.9849,138.0229,137.89,137.9185,6409.0
2017-10-18 10:25:00,145.32,145.49,145.32,145.49,4000.0,137.9185,138.0798,137.9185,138.0798,4000.0
2017-10-18 10:30:00,145.42,145.76,145.42,145.76,2100.0,138.0134,138.3361,138.0134,138.3361,2100.0
2017-10-18 10:35:00,145.71,145.86,145.7,145.81,3563.0,138.2886,138.431,138.2791,138.3835,3563.0
2017-10-18 10:40:00,145.85,145.85,145.65,145.7,5596.0,138.4215,138.4215,138.2317,138.2791,5596.0
2017-10-18 10:45:00,145.73,145.77,145.64,145.74,3650.0,138.3076,138.3456,138.2222,138.3171,3650.0
2017-10-18 10:50:00,145.8,145.95,145.8,145.95,6000.0,138.374,138.5164,138.374,138.5164,6000.0
2017-10-18 10:55:00,145.94,146.06,145.87,146.06,6331.0,138.5069,138.6208,138.4405,138.6208,6331.0
2017-10-18 11:00:00,146.01,146.04,145.85,146.01,10795.0,138.5733,138.6018,138.4215,138.5733,10795.0
2017-10-18 11:05:00,145.98,146.04,145.95,146.04,8551.0,138.5449,138.6018,138.5164,138.6018,8551.0
2017-10-18 11:10:00,146.04,146.21,146.04,146.15,6763.0,138.6018,138.7631,138.6018,138.7062,6763.0
2017-10-18 11:15:00,146.15,146.15,146.03,146.05,3800.0,138.7062,138.7062,138.5923,138.6113,3800.0
2017-10-18 11:20:00,146.05,146.06,145.86,145.86,5325.0,138.6113,138.6208,138.431,138.431,5325.0
2017-10-18 11:25:00,145.8,145.83,145.66,145.83,8490.0,138.374,138.4025,138.2412,138.4025,8490.0
2017-10-18 11:30:00,145.76,145.82,145.72,145.8,6321.0,138.3361,138.393,138.2981,138.374,6321.0
2017-10-18 11:35:00,145.79,145.97,145.79,145.94,2200.0,138.3645,138.5354,138.3645,138.5069,2200.0
2017-10-18 11:40:00,145.97,145.99,145.92,145.99,2291.0,138.5354,138.5544,138.4879,138.5544,2291.0
2017-10-18 11:45:00,145.97,145.97,145.93,145.97,2380.0,138.5354,138.5354,138.4974,138.5354,2380.0
2017-10-18 11:50:00,145.98,146.07,145.96,146.07,3417.0,138.5449,138.6303,138.5259,138.6303,3417.0
2017-10-18 11:55:00,146.07,146.07,145.86,145.86,2810.0,138.6303,138.6303,138.431,138.431,2810.0
2017-10-18 12:00:00,145.85,145.89,145.76,145.89,3693.0,138.4215,138.4594,138.3361,138.4594,3693.0
2017-10-18 12:05:00,145.91,145.97,145.9,145.92,1863.0,138.4784,138.5354,138.4689,138.4879,1863.0
2017-10-18 12:10:00,145.92,145.94,145.75,145.83,5000.0,138.4879,138.5069,138.3266,138.4025,5000.0
2017-10-18 12:15:00,145.83,145.91,145.83,145.87,7355.0,138.4025,138.4784,138.4025,138.4405,7355.0
2017-10-18 12:20:00,145.85,145.89,145.81,145.87,4922.0,138.4215,138.4594,138.3835,138.4405,4922.0
2017-10-18 12:25:00,145.87,145.92,145.84,145.92,3629.0,138.4405,138.4879,138.412,138.4879,3629.0
2017-10-18 12:30:00,145.9,145.9,145.86,145.86,1644.0,138.4689,138.4689,138.431,138.431,1644.0
2017-10-18 12:35:00,145.84,145.85,145.82,145.84,1860.0,138.412,138.4215,138.393,138.412,1860.0
2017-10-18 12:40:00,145.84,145.88,145.83,145.85,9765.0,138.412,138.45,138.4025,138.4215,9765.0
2017-10-18 12:45:00,145.87,145.87,145.77,145.84,6571.0,138.4405,138.4405,138.3456,138.412,6571.0
2017-10-18 12:50:00,145.84,145.89,145.78,145.78,7303.0,138.412,138.4594,138.355,138.355,7303.0
2017-10-18 12:55:00,145.8,145.8,145.69,145.74,3955.0,138.374,138.374,138.2696,138.3171,3955.0
2017-10-18 13:00:00,145.75,145.76,145.63,145.72,7039.0,138.3266,138.3361,138.2127,138.2981,7039.0
2017-10-18 13:05:00,145.74,145.8,145.68,145.74,4879.0,138.3171,138.374,138.2601,138.3171,4879.0
2017-10-18 13:10:00,145.76,145.8,145.69,145.76,12123.0,138.3361,138.374,138.2696,138.3361,12123.0
2017-10-18 13:15:00,145.8,145.88,145.8,145.88,3661.0,138.374,138.45,138.374,138.45,3661.0
2017-10-18 13:20:00,145.85,145.97,145.85,145.97,1937.0,138.4215,138.5354,138.4215,138.5354,1937.0
2017-10-18 13:25:00,145.97,145.97,145.95,145.97,1606.0,138.5354,138.5354,138.5164,138.5354,1606.0
2017-10-18 13:30:00,145.97,145.98,145.91,145.95,3505.0,138.5354,138.5449,138.4784,138.5164,3505.0
2017-10-18 13:35:00,145.94,146.0,145.94,145.99,3269.0,138.5069,138.5638,138.5069,138.5544,3269.0
2017-10-18 13:40:00,146.0,146.29,146.0,146.26,4400.0,138.5638,138.8391,138.5638,138.8106,4400.0
2017-10-18 13:45:00,146.26,146.43,146.26,146.42,5652.0,138.8106,138.9719,138.8106,138.9624,5652.0
2017-10-18 13:50:00,146.42,146.46,146.37,146.38,7418.0,138.9624,139.0004,138.915,138.9245,7418.0
2017-10-18 13:55:00,146.34,146.39,146.12,146.13,8966.0,138.8865,138.934,138.6777,138.6872,8966.0
2017-10-18 14:00:00,146.14,146.17,145.93,146.16,10228.0,138.6967,138.7252,138.4974,138.7157,10228.0
2017-10-18 14:05:00,146.19,146.43,146.15,146.22,9386.0,138.7442,138.9719,138.7062,138.7726,9386.0
2017-10-18 14:10:00,146.23,146.3,146.11,146.29,5508.0,138.7821,138.8486,138.6682,138.8391,5508.0
2017-10-18 14:15:00,146.3,146.37,146.3,146.37,1495.0,138.8486,138.915,138.8486,138.915,1495.0
2017-10-18 14:20:00,146.34,146.4,146.18,146.18,12039.0,138.8865,138.9435,138.7347,138.7347,12039.0
2017-10-18 14:25:00,146.19,146.19,145.91,146.14,8557.0,138.7442,138.7442,138.4784,138.6967,8557.0
2017-10-18 14:30:00,146.15,146.2,146.14,146.2,2200.0,138.7062,138.7537,138.6967,138.7537,2200.0
2017-10-18 14:35:00,146.16,146.19,146.03,146.1,6976.0,138.7157,138.7442,138.5923,138.6587,6976.0
2017-10-18 14:40:00,146.06,146.09,145.94,145.94,6430.0,138.6208,138.6493,138.5069,138.5069,6430.0
2017-10-18 14:45:00,145.99,146.02,145.79,145.88,9631.0,138.5544,138.5828,138.3645,138.45,9631.0
2017-10-18 14:50:00,145.86,145.89,145.7,145.7,3731.0,138.431,138.4594,138.2791,138.2791,3731.0
2017-10-18 14:55:00,145.76,145.9,145.76,145.87,7500.0,138.3361,138.4689,138.3361,138.4405,7500.0
2017-10-18 15:00:00,145.87,145.92,145.8,145.8,5424.0,138.4405,138.4879,138.374,138.374,5424.0
2017-10-18 15:05:00,145.82,146.01,145.82,145.85,5824.0,138.393,138.5733,138.393,138.4215,5824.0
2017-10-18 15:10:00,145.89,145.9,145.75,145.83,12027.0,138.4594,138.4689,138.3266,138.4025,12027.0
2017-10-18 15:15:00,145.84,145.88,145.78,145.88,4497.0,138.412,138.45,138.355,138.45,4497.0
2017-10-18 15:20:00,145.88,145.96,145.85,145.94,4900.0,138.45,138.5259,138.4215,138.5069,4900.0
2017-10-18 15:25:00,145.94,145.96,145.85,145.85,7087.0,138.5069,138.5259,138.4215,138.4215,7087.0
2017-10-18 15:30:00,145.83,145.91,145.82,145.84,23640.0,138.4025,138.4784,138.393,138.412,23640.0
2017-10-18 15:35:00,145.86,145.95,145.85,145.94,14178.0,138.431,138.5164,138.4215,138.5069,14178.0
2017-10-18 15:40:00,145.95,145.95,145.77,145.77,13483.0,138.5164,138.5164,138.3456,138.3456,13483.0
2017-10-18 15:45:00,145.81,145.81,145.71,145.72,16580.0,138.3835,138.3835,138.2886,138.2981,16580.0
2017-10-18 15:50:00,145.71,145.73,145.41,145.49,63629.0,138.2886,138.3076,138.0039,138.0798,63629.0
2017-10-18 15:55:00,145.49,145.83,145.49,145.81,79094.0,138.0798,138.4025,138.0798,138.3835,79094.0
2017-10-19 09:30:00,145.4,146.61,145.37,146.58,28436.0,137.9944,139.1428,137.9659,139.1143,28436.0
2017-10-19 09:35:00,146.51,146.62,145.99,146.25,20475.0,139.0479,139.1523,138.5544,138.8011,20475.0
2017-10-19 09:40:00,146.24,146.24,145.81,146.15,8144.0,138.7916,138.7916,138.3835,138.7062,8144.0
2017-10-19 09:45:00,146.14,146.14,145.57,145.69,7751.0,138.6967,138.6967,138.1557,138.2696,7751.0
2017-10-19 09:50:00,145.72,145.78,145.39,145.65,7032.0,138.2981,138.355,137.9849,138.2317,7032.0
2017-10-19 09:55:00,145.66,145.74,145.39,145.74,3348.0,138.2412,138.3171,137.9849,138.3171,3348.0
2017-10-19 10:00:00,145.78,145.83,145.39,145.71,9114.0,138.355,138.4025,137.9849,138.2886,9114.0
2017-10-19 10:05:00,145.72,145.74,145.54,145.69,4700.0,138.2981,138.3171,138.1273,138.2696,4700.0
2017-10-19 10:10:00,145.73,145.75,145.54,145.64,5700.0,138.3076,138.3266,138.1273,138.2222,5700.0
2017-10-19 10:15:00,145.66,145.79,145.66,145.72,3901.0,138.2412,138.3645,138.2412,138.2981,3901.0
2017-10-19 10:20:00,145.72,145.88,145.57,145.57,10947.0,138.2981,138.45,138.1557,138.1557,10947.0
2017-10-19 10:25:00,145.62,145.73,145.51,145.73,5560.0,138.2032,138.3076,138.0988,138.3076,5560.0
2017-10-19 10:30:00,145.74,145.79,145.67,145.7,5700.0,138.3171,138.3645,138.2506,138.2791,5700.0
2017-10-19 10:35:00,145.73,146.15,145.73,146.15,10629.0,138.3076,138.7062,138.3076,138.7062,10629.0
2017-10-19 10:40:00,146.14,146.28,146.07,146.28,7443.0,138.6967,138.8296,138.6303,138.8296,7443.0
2017-10-19 10:45:00,146.28,146.28,145.93,146.11,10627.0,138.8296,138.8296,138.4974,138.6682,10627.0
2017-10-19 10:50:00,146.11,146.24,146.06,146.24,4000.0,138.6682,138.7916,138.6208,138.7916,4000.0
2017-10-19 10:55:00,146.29,146.3,146.09,146.13,5041.0,138.8391,138.8486,138.6493,138.6872,5041.0
2017-10-19 11:00:00,146.1,146.1,146.05,146.08,4744.0,138.6587,138.6587,138.6113,138.6398,4744.0
2017-10-19 11:05:00,146.06,146.06,145.96,146.0,5000.0,138.6208,138.6208,138.5259,138.5638,5000.0
2017-10-19 11:10:00,146.0,146.12,145.95,146.06,4500.0,138.5638,138.6777,138.5164,138.6208,4500.0
2017-10-19 11:15:00,146.09,146.13,146.02,146.09,6731.0,138.6493,138.6872,138.5828,138.6493,6731.0
2017-10-19 11:20:00,146.07,146.21,146.05,146.14,5100.0,138.6303,138.7631,138.6113,138.6967,5100.0
2017-10-19 11:25:00,146.14,146.42,146.14,146.29,13605.0,138.6967,138.9624,138.6967,138.8391,13605.0
2017-10-19 11:30:00,146.29,146.4,146.24,146.26,15216.0,138.8391,138.9435,138.7916,138.8106,15216.0
2017-10-19 11:35:00,146.23,146.29,146.06,146.11,7553.0,138.7821,138.8391,138.6208,138.6682,7553.0
2017-10-19 11:40:00,146.08,146.09,145.92,146.01,7472.0,138.6398,138.6493,138.4879,138.5733,7472.0
2017-10-19 11:45:00,146.01,146.17,146.0,146.14,6659.0,138.5733,138.7252,138.5638,138.6967,6659.0
2017-10-19 11:50:00,146.16,146.21,146.13,146.21,1507.0,138.7157,138.7631,138.6872,138.7631,1507.0
2017-10-19 11:55:00,146.25,146.36,146.2,146.27,7112.0,138.8011,138.9055,138.7537,138.8201,7112.0
2017-10-19 12:00:00,146.27,146.27,146.1,146.14,5600.0,138.8201,138.8201,138.6587,138.6967,5600.0
2017-10-19 12:05:00,146.1,146.14,146.03,146.11,5042.0,138.6587,138.6967,138.5923,138.6682,5042.0
2017-10-19 12:10:00,146.15,146.2,146.12,146.18,3500.0,138.7062,138.7537,138.6777,138.7347,3500.0
2017-10-19 12:15:00,146.14,146.2,146.04,146.1,5032.0,138.6967,138.7537,138.6018,138.6587,5032.0
2017-10-19 12:20:00,146.15,146.19,146.09,146.13,2100.0,138.7062,138.7442,138.6493,138.6872,2100.0
2017-10-19 12:25:00,146.13,146.16,146.08,146.15,5751.0,138.6872,138.7157,138.6398,138.7062,5751.0
2017-10-19 12:30:00,146.14,146.14,146.04,146.1,2939.0,138.6967,138.6967,138.6018,138.6587,2939.0
2017-10-19 12:35:00,146.1,146.1,145.96,146.0,3800.0,138.6587,138.6587,138.5259,138.5638,3800.0
2017-10-19 12:40:00,145.98,145.99,145.85,145.85,2911.0,138.5449,138.5544,138.4215,138.4215,2911.0
2017-10-19 12:45:00,145.85,145.91,145.85,145.88,3200.0,138.4215,138.4784,138.4215,138.45,3200.0
2017-10-19 12:50:00,145.9,145.95,145.9,145.95,2595.0,138.4689,138.5164,138.4689,138.5164,2595.0
2017-10-19 12:55:00,145.95,145.99,145.93,145.95,1200.0,138.5164,138.5544,138.4974,138.5164,1200.0
2017-10-19 13:00:00,145.95,146.12,145.95,146.08,6098.0,138.5164,138.6777,138.5164,138.6398,6098.0
2017-10-19 13:05:00,146.01,146.14,146.0,146.14,1900.0,138.5733,138.6967,138.5638,138.6967,1900.0
2017-10-19 13:10:00,146.08,146.08,146.05,146.06,2374.0,138.6398,138.6398,138.6113,138.6208,2374.0
2017-10-19 13:15:00,146.03,146.06,146.02,146.06,1500.0,138.5923,138.6208,138.5828,138.6208,1500.0
2017-10-19 13:20:00,146.05,146.07,146.03,146.05,3120.0,138.6113,138.6303,138.5923,138.6113,3120.0
2017-10-19 13:25:00,146.06,146.15,146.03,146.12,3995.0,138.6208,138.7062,138.5923,138.6777,3995.0
2017-10-19 13:30:00,146.15,146.15,146.07,146.13,4788.0,138.7062,138.7062,138.6303,138.6872,4788.0
2017-10-19 13:35:00,146.14,146.14,146.12,146.12,1100.0,138.6967,138.6967,138.6777,138.6777,1100.0
2017-10-19 13:40:00,146.12,146.23,146.09,146.23,6613.0,138.6777,138.7821,138.6493,138.7821,6613.0
2017-10-19 13:45:00,146.17,146.2,146.12,146.12,5026.0,138.7252,138.7537,138.6777,138.6777,5026.0
2017-10-19 13:50:00,146.12,146.14,146.06,146.14,4624.0,138.6777,138.6967,138.6208,138.6967,4624.0
2017-10-19 13:55:00,146.09,146.09,146.03,146.09,2400.0,138.6493,138.6493,138.5923,138.6493,2400.0
2017-10-19 14:00:00,146.09,146.17,146.04,146.17,3026.0,138.6493,138.7252,138.6018,138.7252,3026.0
2017-10-19 14:05:00,146.17,146.31,146.16,146.3,8669.0,138.7252,138.8581,138.7157,138.8486,8669.0
2017-10-19 14:10:00,146.28,146.36,146.26,146.36,2103.0,138.8296,138.9055,138.8106,138.9055,2103.0
2017-10-19 14:15:00,146.39,146.41,146.35,146.35,2888.0,138.934,138.953,138.896,138.896,2888.0
2017-10-19 14:20:00,146.36,146.4,146.34,146.35,5700.0,138.9055,138.9435,138.8865,138.896,5700.0
2017-10-19 14:25:00,146.38,146.38,146.3,146.3,5758.0,138.9245,138.9245,138.8486,138.8486,5758.0
2017-10-19 14:30:00,146.3,146.39,146.3,146.35,3061.0,138.8486,138.934,138.8486,138.896,3061.0
2017-10-19 14:35:00,146.36,146.47,146.3,146.43,5700.0,138.9055,139.0099,138.8486,138.9719,5700.0
2017-10-19 14:40:00,146.43,146.54,146.39,146.52,4329.0,138.9719,139.0763,138.934,139.0574,4329.0
2017-10-19 14:45:00,146.5,146.57,146.5,146.53,4336.0,139.0384,139.1048,139.0384,139.0668,4336.0
2017-10-19 14:50:00,146.52,146.63,146.52,146.63,4558.0,139.0574,139.1618,139.0574,139.1618,4558.0
2017-10-19 14:55:00,146.6,146.62,146.53,146.56,6435.0,139.1333,139.1523,139.0668,139.0953,6435.0
2017-10-19 15:00:00,146.54,146.54,146.46,146.5,6787.0,139.0763,139.0763,139.0004,139.0384,6787.0
2017-10-19 15:05:00,146.47,146.47,146.36,146.37,6646.0,139.0099,139.0099,138.9055,138.915,6646.0
2017-10-19 15:10:00,146.34,146.49,146.33,146.48,7299.0,138.8865,139.0289,138.877,139.0194,7299.0
2017-10-19 15:15:00,146.49,146.61,146.48,146.61,9496.0,139.0289,139.1428,139.0194,139.1428,9496.0
2017-10-19 15:20:00,146.59,146.59,146.43,146.43,10079.0,139.1238,139.1238,138.9719,138.9719,10079.0
2017-10-19 15:25:00,146.42,146.46,146.41,146.45,8796.0,138.9624,139.0004,138.953,138.9909,8796.0
2017-10-19 15:30:00,146.44,146.45,146.34,146.34,10462.0,138.9814,138.9909,138.8865,138.8865,10462.0
2017-10-19 15:35:00,146.35,146.39,146.31,146.38,9291.0,138.896,138.934,138.8581,138.9245,9291.0
2017-10-19 15:40:00,146.39,146.44,146.32,146.39,14665.0,138.934,138.9814,138.8675,138.934,14665.0
2017-10-19 15:45:00,146.38,146.56,146.36,146.54,43310.0,138.9245,139.0953,138.9055,139.0763,43310.0
2017-10-19 15:50:00,146.37,146.52,146.29,146.46,29739.0,138.915,139.0574,138.8391,139.0004,29739.0
2017-10-19 15:55:00,146.46,146.65,146.46,146.65,46006.0,139.0004,139.1807,139.0004,139.1807,46006.0
2017-10-20 09:30:00,147.06,147.38,146.46,146.79,56953.0,139.5699,139.8736,139.0004,139.3136,56953.0
2017-10-20 09:35:00,146.77,146.96,146.54,146.7,7674.0,139.2946,139.4749,139.0763,139.2282,7674.0
2017-10-20 09:40:00,146.67,146.99,146.55,146.99,8236.0,139.1997,139.5034,139.0858,139.5034,8236.0
2017-10-20 09:45:00,147.04,147.37,146.78,147.37,11764.0,139.5509,139.8641,139.3041,139.8641,11764.0
2017-10-20 09:50:00,147.33,147.72,147.22,147.72,9200.0,139.8261,140.1962,139.7217,140.1962,9200.0
2017-10-20 09:55:00,147.72,147.96,147.72,147.75,12118.0,140.1962,140.424,140.1962,140.2247,12118.0
2017-10-20 10:00:00,147.69,147.83,147.64,147.74,6300.0,140.1678,140.3006,140.1203,140.2152,6300.0
2017-10-20 10:05:00,147.73,147.73,147.54,147.55,9000.0,140.2057,140.2057,140.0254,140.0349,9000.0
2017-10-20 10:10:00,147.5,147.6,147.5,147.55,4105.0,139.9874,140.0823,139.9874,140.0349,4105.0
2017-10-20 10:15:00,147.5,147.59,147.44,147.49,5500.0,139.9874,140.0729,139.9305,139.978,5500.0
2017-10-20 10:20:00,147.53,147.61,147.49,147.6,4700.0,140.0159,140.0918,139.978,140.0823,4700.0
2017-10-20 10:25:00,147.6,147.64,147.42,147.46,6225.0,140.0823,140.1203,139.9115,139.9495,6225.0
2017-10-20 10:30:00,147.51,147.51,147.37,147.41,2100.0,139.9969,139.9969,139.8641,139.902,2100.0
2017-10-20 10:35:00,147.35,147.38,147.22,147.3,4826.0,139.8451,139.8736,139.7217,139.7976,4826.0
2017-10-20 10:40:00,147.28,147.28,147.14,147.21,6000.0,139.7786,139.7786,139.6458,139.7122,6000.0
2017-10-20 10:45:00,147.18,147.27,147.17,147.19,8556.0,139.6837,139.7692,139.6742,139.6932,8556.0
2017-10-20 10:50:00,147.18,147.21,147.12,147.13,4374.0,139.6837,139.7122,139.6268,139.6363,4374.0
2017-10-20 10:55:00,147.13,147.32,147.05,147.27,11650.0,139.6363,139.8166,139.5604,139.7692,11650.0
2017-10-20 11:00:00,147.24,147.33,147.22,147.32,5100.0,139.7407,139.8261,139.7217,139.8166,5100.0
2017-10-20 11:05:00,147.26,147.36,147.26,147.3,6100.0,139.7597,139.8546,139.7597,139.7976,6100.0
2017-10-20 11:10:00,147.34,147.42,147.28,147.4,16700.0,139.8356,139.9115,139.7786,139.8925,16700.0
2017-10-20 11:15:00,147.37,147.44,147.31,147.34,12137.0,139.8641,139.9305,139.8071,139.8356,12137.0
2017-10-20 11:20:00,147.4,147.49,147.36,147.49,2600.0,139.8925,139.978,139.8546,139.978,2600.0
2017-10-20 11:25:00,147.46,147.47,147.34,147.34,4000.0,139.9495,139.959,139.8356,139.8356,4000.0
2017-10-20 11:30:00,147.31,147.42,147.24,147.24,4500.0,139.8071,139.9115,139.7407,139.7407,4500.0
2017-10-20 11:35:00,147.28,147.46,147.24,147.29,5531.0,139.7786,139.9495,139.7407,139.7881,5531.0
2017-10-20 11:40:00,147.27,147.46,147.27,147.39,7300.0,139.7692,139.9495,139.7692,139.883,7300.0
2017-10-20 11:45:00,147.33,147.42,147.28,147.42,3711.0,139.8261,139.9115,139.7786,139.9115,3711.0
2017-10-20 11:50:00,147.38,147.43,147.29,147.36,6449.0,139.8736,139.921,139.7881,139.8546,6449.0
2017-10-20 11:55:00,147.39,147.43,147.37,147.42,1700.0,139.883,139.921,139.8641,139.9115,1700.0
2017-10-20 12:00:00,147.39,147.55,147.38,147.42,4512.0,139.883,140.0349,139.8736,139.9115,4512.0
2017-10-20 12:05:00,147.47,147.49,147.42,147.43,2300.0,139.959,139.978,139.9115,139.921,2300.0
2017-10-20 12:10:00,147.42,147.49,147.42,147.46,2132.0,139.9115,139.978,139.9115,139.9495,2132.0
2017-10-20 12:15:00,147.43,147.56,147.43,147.56,6200.0,139.921,140.0444,139.921,140.0444,6200.0
2017-10-20 12:20:00,147.61,147.63,147.61,147.63,600.0,140.0918,140.1108,140.0918,140.1108,600.0
2017-10-20 12:25:00,147.66,147.7,147.62,147.69,2400.0,140.1393,140.1773,140.1013,140.1678,2400.0
2017-10-20 12:30:00,147.73,147.81,147.73,147.8,1896.0,140.2057,140.2817,140.2057,140.2722,1896.0
2017-10-20 12:35:00,147.78,147.8,147.6,147.63,10215.0,140.2532,140.2722,140.0823,140.1108,10215.0
2017-10-20 12:40:00,147.65,147.88,147.65,147.87,3910.0,140.1298,140.3481,140.1298,140.3386,3910.0
2017-10-20 12:45:00,147.87,147.91,147.77,147.87,7760.0,140.3386,140.3766,140.2437,140.3386,7760.0
2017-10-20 12:50:00,147.85,147.93,147.82,147.89,3600.0,140.3196,140.3955,140.2911,140.3576,3600.0
2017-10-20 12:55:00,147.89,147.89,147.81,147.87,7857.0,140.3576,140.3576,140.2817,140.3386,7857.0
2017-10-20 13:00:00,147.88,147.93,147.87,147.9,1591.0,140.3481,140.3955,140.3386,140.3671,1591.0
2017-10-20 13:05:00,147.84,147.86,147.83,147.84,2519.0,140.3101,140.3291,140.3006,140.3101,2519.0
2017-10-20 13:10:00,147.84,148.02,147.83,148.0,4119.0,140.3101,140.481,140.3006,140.462,4119.0
2017-10-20 13:15:00,148.01,148.01,147.93,147.98,1600.0,140.4715,140.4715,140.3955,140.443,1600.0
2017-10-20 13:20:00,148.0,148.0,147.95,147.97,1400.0,140.462,140.462,140.4145,140.4335,1400.0
2017-10-20 13:25:00,147.92,147.95,147.91,147.91,2155.0,140.3861,140.4145,140.3766,140.3766,2155.0
2017-10-20 13:30:00,147.91,147.96,147.91,147.92,2100.0,140.3766,140.424,140.3766,140.3861,2100.0
2017-10-20 13:35:00,147.93,147.97,147.92,147.96,2399.0,140.3955,140.4335,140.3861,140.424,2399.0
2017-10-20 13:40:00,147.95,147.98,147.92,147.93,6326.0,140.4145,140.443,140.3861,140.3955,6326.0
2017-10-20 13:45:00,147.92,147.95,147.88,147.93,8233.0,140.3861,140.4145,140.3481,140.3955,8233.0
2017-10-20 13:50:00,147.97,148.06,147.94,148.01,4115.0,140.4335,140.5189,140.405,140.4715,4115.0
2017-10-20 13:55:00,148.01,148.1,148.0,148.06,2708.0,140.4715,140.5569,140.462,140.5189,2708.0
2017-10-20 14:00:00,148.09,148.09,147.98,147.98,4439.0,140.5474,140.5474,140.443,140.443,4439.0
2017-10-20 14:05:00,148.01,148.01,147.96,148.0,4350.0,140.4715,140.4715,140.424,140.462,4350.0
2017-10-20 14:10:00,148.0,148.08,148.0,148.07,9923.0,140.462,140.5379,140.462,140.5284,9923.0
2017-10-20 14:15:00,148.09,148.26,148.08,148.24,7250.0,140.5474,140.7087,140.5379,140.6898,7250.0
2017-10-20 14:20:00,148.26,148.33,148.16,148.28,9243.0,140.7087,140.7752,140.6138,140.7277,9243.0
2017-10-20 14:25:00,148.28,148.31,148.21,148.26,6533.0,140.7277,140.7562,140.6613,140.7087,6533.0
2017-10-20 14:30:00,148.26,148.27,148.17,148.19,5700.0,140.7087,140.7182,140.6233,140.6423,5700.0
2017-10-20 14:35:00,148.2,148.31,148.18,148.27,9700.0,140.6518,140.7562,140.6328,140.7182,9700.0
2017-10-20 14:40:00,148.28,148.35,148.28,148.35,9000.0,140.7277,140.7941,140.7277,140.7941,9000.0
2017-10-20 14:45:00,148.36,148.42,148.31,148.34,20505.0,140.8036,140.8606,140.7562,140.7847,20505.0
2017-10-20 14:50:00,148.35,148.37,148.24,148.25,24232.0,140.7941,140.8131,140.6898,140.6992,24232.0
2017-10-20 14:55:00,148.22,148.23,148.12,148.22,15879.0,140.6708,140.6803,140.5759,140.6708,15879.0
2017-10-20 15:00:00,148.18,148.32,148.07,148.08,30989.0,140.6328,140.7657,140.5284,140.5379,30989.0
2017-10-20 15:05:00,148.08,148.16,148.02,148.05,13089.0,140.5379,140.6138,140.481,140.5094,13089.0
2017-10-20 15:10:00,148.09,148.16,148.09,148.15,4200.0,140.5474,140.6138,140.5474,140.6043,4200.0
2017-10-20 15:15:00,148.12,148.13,148.02,148.06,5925.0,140.5759,140.5854,140.481,140.5189,5925.0
2017-10-20 15:20:00,148.05,148.08,148.02,148.06,5801.0,140.5094,140.5379,140.481,140.5189,5801.0
2017-10-20 15:25:00,148.06,148.06,147.85,147.86,6657.0,140.5189,140.5189,140.3196,140.3291,6657.0
2017-10-20 15:30:00,147.86,147.99,147.8,147.99,13614.0,140.3291,140.4525,140.2722,140.4525,13614.0
2017-10-20 15:35:00,147.97,148.04,147.91,147.98,23445.0,140.4335,140.4999,140.3766,140.443,23445.0
2017-10-20 15:40:00,147.99,147.99,147.65,147.68,18481.0,140.4525,140.4525,140.1298,140.1583,18481.0
2017-10-20 15:45:00,147.68,147.75,147.68,147.74,13060.0,140.1583,140.2247,140.1583,140.2152,13060.0
2017-10-20 15:50:00,147.75,148.03,147.75,147.83,35473.0,140.2247,140.4904,140.2247,140.3006,35473.0
2017-10-20 15:55:00,147.83,147.95,147.78,147.93,64399.0,140.3006,140.4145,140.2532,140.3955,64399.0
2017-10-23 09:30:00,148.53,148.89,148.31,148.31,9128.0,140.965,141.3066,140.7562,140.7562,9128.0
2017-10-23 09:35:00,148.38,148.39,148.04,148.05,11733.0,140.8226,140.8321,140.4999,140.5094,11733.0
2017-10-23 09:40:00,148.0,148.15,147.95,148.03,3645.0,140.462,140.6043,140.4145,140.4904,3645.0
2017-10-23 09:45:00,147.92,148.17,147.84,148.17,5674.0,140.3861,140.6233,140.3101,140.6233,5674.0
2017-10-23 09:50:00,148.17,148.27,148.1,148.22,4200.0,140.6233,140.7182,140.5569,140.6708,4200.0
2017-10-23 09:55:00,148.31,148.46,148.2,148.46,2540.0,140.7562,140.8985,140.6518,140.8985,2540.0
2017-10-23 10:00:00,148.42,148.42,148.2,148.26,6701.0,140.8606,140.8606,140.6518,140.7087,6701.0
2017-10-23 10:05:00,148.17,148.2,148.02,148.16,6519.0,140.6233,140.6518,140.481,140.6138,6519.0
2017-10-23 10:10:00,148.21,148.43,148.2,148.43,8447.0,140.6613,140.8701,140.6518,140.8701,8447.0
2017-10-23 10:15:00,148.46,148.51,148.36,148.45,2000.0,140.8985,140.946,140.8036,140.8891,2000.0
2017-10-23 10:20:00,148.52,148.58,148.34,148.46,6089.0,140.9555,141.0124,140.7847,140.8985,6089.0
2017-10-23 10:25:00,148.44,148.5,148.37,148.5,4940.0,140.8796,140.9365,140.8131,140.9365,4940.0
2017-10-23 10:30:00,148.53,148.58,148.43,148.46,9584.0,140.965,141.0124,140.8701,140.8985,9584.0
2017-10-23 10:35:00,148.46,148.48,148.43,148.44,1880.0,140.8985,140.9175,140.8701,140.8796,1880.0
2017-10-23 10:40:00,148.46,148.46,148.35,148.43,4000.0,140.8985,140.8985,140.7941,140.8701,4000.0
2017-10-23 10:45:00,148.39,148.47,148.34,148.34,10792.0,140.8321,140.908,140.7847,140.7847,10792.0
2017-10-23 10:50:00,148.33,148.35,148.25,148.35,3000.0,140.7752,140.7941,140.6992,140.7941,3000.0
2017-10-23 10:55:00,148.3,148.3,148.16,148.16,1521.0,140.7467,140.7467,140.6138,140.6138,1521.0
2017-10-23 11:00:00,148.2,148.35,148.15,148.26,4300.0,140.6518,140.7941,140.6043,140.7087,4300.0
2017-10-23 11:05:00,148.23,148.31,148.18,148.23,2470.0,140.6803,140.7562,140.6328,140.6803,2470.0
2017-10-23 11:10:00,148.32,148.34,148.24,148.29,3200.0,140.7657,140.7847,140.6898,140.7372,3200.0
2017-10-23 11:15:00,148.28,148.37,148.27,148.28,3506.0,140.7277,140.8131,140.7182,140.7277,3506.0
2017-10-23 11:20:00,148.28,148.33,148.26,148.29,1700.0,140.7277,140.7752,140.7087,140.7372,1700.0
2017-10-23 11:25:00,148.29,148.38,148.29,148.34,6603.0,140.7372,140.8226,140.7372,140.7847,6603.0
2017-10-23 11:30:00,148.33,148.37,148.28,148.37,4011.0,140.7752,140.8131,140.7277,140.8131,4011.0
2017-10-23 11:35:00,148.37,148.49,148.37,148.4,2645.0,140.8131,140.927,140.8131,140.8416,2645.0
2017-10-23 11:40:00,148.43,148.55,148.42,148.47,2100.0,140.8701,140.984,140.8606,140.908,2100.0
2017-10-23 11:45:00,148.47,148.47,148.37,148.39,10000.0,140.908,140.908,140.8131,140.8321,10000.0
2017-10-23 11:50:00,148.37,148.5,148.35,148.5,3300.0,140.8131,140.9365,140.7941,140.9365,3300.0
2017-10-23 11:55:00,148.5,148.5,148.4,148.41,7780.0,140.9365,140.9365,140.8416,140.8511,7780.0
2017-10-23 12:00:00,148.4,148.4,148.28,148.36,7488.0,140.8416,140.8416,140.7277,140.8036,7488.0
2017-10-23 12:05:00,148.35,148.38,148.3,148.3,1463.0,140.7941,140.8226,140.7467,140.7467,1463.0
2017-10-23 12:10:00,148.28,148.28,148.2,148.2,3107.0,140.7277,140.7277,140.6518,140.6518,3107.0
2017-10-23 12:15:00,148.21,148.28,148.15,148.28,4300.0,140.6613,140.7277,140.6043,140.7277,4300.0
2017-10-23 12:20:00,148.25,148.3,148.22,148.27,2799.0,140.6992,140.7467,140.6708,140.7182,2799.0
2017-10-23 12:25:00,148.3,148.31,148.2,148.2,1300.0,140.7467,140.7562,140.6518,140.6518,1300.0
2017-10-23 12:30:00,148.24,148.25,148.14,148.14,2142.0,140.6898,140.6992,140.5948,140.5948,2142.0
2017-10-23 12:35:00,148.14,148.21,148.11,148.17,3905.0,140.5948,140.6613,140.5664,140.6233,3905.0
2017-10-23 12:40:00,148.17,148.17,148.15,148.17,1200.0,140.6233,140.6233,140.6043,140.6233,1200.0
2017-10-23 12:45:00,148.14,148.14,148.09,148.09,2054.0,140.5948,140.5948,140.5474,140.5474,2054.0
2017-10-23 12:50:00,148.08,148.1,148.04,148.07,2970.0,140.5379,140.5569,140.4999,140.5284,2970.0
2017-10-23 12:55:00,148.08,148.09,148.04,148.07,2103.0,140.5379,140.5474,140.4999,140.5284,2103.0
2017-10-23 13:00:00,148.1,148.1,148.05,148.07,900.0,140.5569,140.5569,140.5094,140.5284,900.0
2017-10-23 13:05:00,148.04,148.13,148.04,148.12,2400.0,140.4999,140.5854,140.4999,140.5759,2400.0
2017-10-23 13:10:00,148.14,148.18,148.11,148.15,3650.0,140.5948,140.6328,140.5664,140.6043,3650.0
2017-10-23 13:15:00,148.15,148.15,148.15,148.15,0.0,140.6043,140.6043,140.6043,140.6043,0.0
2017-10-23 13:20:00,148.19,148.19,148.14,148.14,1005.0,140.6423,140.6423,140.5948,140.5948,1005.0
2017-10-23 13:25:00,148.15,148.15,148.06,148.06,2600.0,140.6043,140.6043,140.5189,140.5189,2600.0
2017-10-23 13:30:00,148.09,148.09,147.97,147.97,5617.0,140.5474,140.5474,140.4335,140.4335,5617.0
2017-10-23 13:35:00,147.94,148.06,147.86,148.01,4334.0,140.405,140.5189,140.3291,140.4715,4334.0
2017-10-23 13:40:00,148.03,148.03,147.97,147.97,1000.0,140.4904,140.4904,140.4335,140.4335,1000.0
2017-10-23 13:45:00,148.01,148.05,147.99,148.02,3774.0,140.4715,140.5094,140.4525,140.481,3774.0
2017-10-23 13:50:00,147.99,147.99,147.95,147.95,1800.0,140.4525,140.4525,140.4145,140.4145,1800.0
2017-10-23 13:55:00,147.94,147.94,147.77,147.77,3598.0,140.405,140.405,140.2437,140.2437,3598.0
2017-10-23 14:00:00,147.8,147.81,147.72,147.72,6904.0,140.2722,140.2817,140.1962,140.1962,6904.0
2017-10-23 14:05:00,147.7,147.7,147.63,147.67,3280.0,140.1773,140.1773,140.1108,140.1488,3280.0
2017-10-23 14:10:00,147.7,147.72,147.45,147.54,5703.0,140.1773,140.1962,139.94,140.0254,5703.0
2017-10-23 14:15:00,147.53,147.55,147.46,147.48,5484.0,140.0159,140.0349,139.9495,139.9685,5484.0
2017-10-23 14:20:00,147.5,147.54,147.36,147.36,2810.0,139.9874,140.0254,139.8546,139.8546,2810.0
2017-10-23 14:25:00,147.38,147.55,147.38,147.5,7700.0,139.8736,140.0349,139.8736,139.9874,7700.0
2017-10-23 14:30:00,147.48,147.64,147.48,147.62,3358.0,139.9685,140.1203,139.9685,140.1013,3358.0
2017-10-23 14:35:00,147.63,147.67,147.63,147.67,2300.0,140.1108,140.1488,140.1108,140.1488,2300.0
2017-10-23 14:40:00,147.68,147.75,147.63,147.64,3300.0,140.1583,140.2247,140.1108,140.1203,3300.0
2017-10-23 14:45:00,147.66,147.66,147.58,147.6,5717.0,140.1393,140.1393,140.0634,140.0823,5717.0
2017-10-23 14:50:00,147.57,147.57,147.38,147.46,4367.0,140.0539,140.0539,139.8736,139.9495,4367.0
2017-10-23 14:55:00,147.51,147.58,147.51,147.53,3300.0,139.9969,140.0634,139.9969,140.0159,3300.0
2017-10-23 15:00:00,147.52,147.53,147.46,147.5,5194.0,140.0064,140.0159,139.9495,139.9874,5194.0
2017-10-23 15:05:00,147.53,147.55,147.43,147.52,7970.0,140.0159,140.0349,139.921,140.0064,7970.0
2017-10-23 15:10:00,147.51,147.51,147.42,147.44,3830.0,139.9969,139.9969,139.9115,139.9305,3830.0
2017-10-23 15:15:00,147.44,147.49,147.34,147.34,7165.0,139.9305,139.978,139.8356,139.8356,7165.0
2017-10-23 15:20:00,147.34,147.36,147.23,147.27,11500.0,139.8356,139.8546,139.7312,139.7692,11500.0
2017-10-23 15:25:00,147.28,147.34,147.17,147.23,13507.0,139.7786,139.8356,139.6742,139.7312,13507.0
2017-10-23 15:30:00,147.24,147.3,147.19,147.23,11049.0,139.7407,139.7976,139.6932,139.7312,11049.0
2017-10-23 15:35:00,147.24,147.24,147.09,147.13,12549.0,139.7407,139.7407,139.5983,139.6363,12549.0
2017-10-23 15:40:00,147.12,147.15,147.08,147.11,13250.0,139.6268,139.6553,139.5888,139.6173,13250.0
2017-10-23 15:45:00,147.13,147.21,147.13,147.17,15295.0,139.6363,139.7122,139.6363,139.6742,15295.0
2017-10-23 15:50:00,147.16,147.27,146.96,147.16,43974.0,139.6648,139.7692,139.4749,139.6648,43974.0
2017-10-23 15:55:00,147.16,147.44,147.14,147.38,75015.0,139.6648,139.9305,139.6458,139.8736,75015.0
2017-10-24 09:30:00,147.09,147.09,146.83,146.92,28072.0,139.5983,139.5983,139.3516,139.437,28072.0
2017-10-24 09:35:00,146.92,146.92,146.14,146.22,25454.0,139.437,139.437,138.6967,138.7726,25454.0
2017-10-24 09:40:00,146.18,146.26,145.91,145.97,18980.0,138.7347,138.8106,138.4784,138.5354,18980.0
2017-10-24 09:45:00,145.97,146.04,145.83,145.95,17432.0,138.5354,138.6018,138.4025,138.5164,17432.0
2017-10-24 09:50:00,145.93,146.41,145.93,146.34,49110.0,138.4974,138.953,138.4974,138.8865,49110.0
2017-10-24 09:55:00,146.4,146.41,146.17,146.3,12000.0,138.9435,138.953,138.7252,138.8486,12000.0
2017-10-24 10:00:00,146.31,146.56,146.3,146.42,8789.0,138.8581,139.0953,138.8486,138.9624,8789.0
2017-10-24 10:05:00,146.52,146.61,146.32,146.32,5251.0,139.0574,139.1428,138.8675,138.8675,5251.0
2017-10-24 10:10:00,146.28,146.57,146.26,146.56,3855.0,138.8296,139.1048,138.8106,139.0953,3855.0
2017-10-24 10:15:00,146.56,146.69,146.48,146.63,5549.0,139.0953,139.2187,139.0194,139.1618,5549.0
2017-10-24 10:20:00,146.65,146.69,146.53,146.62,3017.0,139.1807,139.2187,139.0668,139.1523,3017.0
2017-10-24 10:25:00,146.67,146.92,146.64,146.89,8158.0,139.1997,139.437,139.1712,139.4085,8158.0
2017-10-24 10:30:00,146.89,147.02,146.82,146.91,7840.0,139.4085,139.5319,139.3421,139.4275,7840.0
2017-10-24 10:35:00,146.97,146.97,146.8,146.9,8053.0,139.4844,139.4844,139.3231,139.418,8053.0
2017-10-24 10:40:00,146.88,147.2,146.87,147.13,6167.0,139.399,139.7027,139.3895,139.6363,6167.0
2017-10-24 10:45:00,147.12,147.15,147.06,147.07,6446.0,139.6268,139.6553,139.5699,139.5793,6446.0
2017-10-24 10:50:00,147.07,147.19,147.02,147.18,5262.0,139.5793,139.6932,139.5319,139.6837,5262.0
2017-10-24 10:55:00,147.18,147.34,147.17,147.31,7986.0,139.6837,139.8356,139.6742,139.8071,7986.0
2017-10-24 11:00:00,147.28,147.54,147.28,147.54,7623.0,139.7786,140.0254,139.7786,140.0254,7623.0
2017-10-24 11:05:00,147.57,147.7,147.48,147.7,13391.0,140.0539,140.1773,139.9685,140.1773,13391.0
2017-10-24 11:10:00,147.69,147.8,147.64,147.75,9981.0,140.1678,140.2722,140.1203,140.2247,9981.0
2017-10-24 11:15:00,147.76,147.79,147.33,147.38,15552.0,140.2342,140.2627,139.8261,139.8736,15552.0
2017-10-24 11:20:00,147.41,147.78,147.41,147.76,42921.0,139.902,140.2532,139.902,140.2342,42921.0
2017-10-24 11:25:00,147.71,147.77,147.66,147.74,5158.0,140.1867,140.2437,140.1393,140.2152,5158.0
2017-10-24 11:30:00,147.66,147.67,147.38,147.38,4250.0,140.1393,140.1488,139.8736,139.8736,4250.0
2017-10-24 11:35:00,147.45,147.56,147.44,147.48,3628.0,139.94,140.0444,139.9305,139.9685,3628.0
2017-10-24 11:40:00,147.49,147.57,147.48,147.52,2228.0,139.978,140.0539,139.9685,140.0064,2228.0
2017-10-24 11:45:00,147.52,147.55,147.41,147.5,2860.0,140.0064,140.0349,139.902,139.9874,2860.0
2017-10-24 11:50:00,147.48,147.51,147.42,147.51,2700.0,139.9685,139.9969,139.9115,139.9969,2700.0
2017-10-24 11:55:00,147.54,147.7,147.54,147.68,4100.0,140.0254,140.1773,140.0254,140.1583,4100.0
2017-10-24 12:00:00,147.69,147.73,147.67,147.67,1700.0,140.1678,140.2057,140.1488,140.1488,1700.0
2017-10-24 12:05:00,147.72,147.92,147.64,147.9,10079.0,140.1962,140.3861,140.1203,140.3671,10079.0
2017-10-24 12:10:00,147.89,147.92,147.84,147.91,10945.0,140.3576,140.3861,140.3101,140.3766,10945.0
2017-10-24 12:15:00,147.91,148.03,147.86,148.01,13495.0,140.3766,140.4904,140.3291,140.4715,13495.0
2017-10-24 12:20:00,147.99,148.06,147.99,148.05,2100.0,140.4525,140.5189,140.4525,140.5094,2100.0
2017-10-24 12:25:00,148.05,148.07,148.0,148.07,3445.0,140.5094,140.5284,140.462,140.5284,3445.0
2017-10-24 12:30:00,148.08,148.25,148.07,148.22,23932.0,140.5379,140.6992,140.5284,140.6708,23932.0
2017-10-24 12:35:00,148.25,148.26,148.16,148.19,13803.0,140.6992,140.7087,140.6138,140.6423,13803.0
2017-10-24 12:40:00,148.2,148.25,148.16,148.2,8923.0,140.6518,140.6992,140.6138,140.6518,8923.0
2017-10-24 12:45:00,148.2,148.25,148.04,148.08,10208.0,140.6518,140.6992,140.4999,140.5379,10208.0
2017-10-24 12:50:00,148.14,148.2,148.03,148.07,5511.0,140.5948,140.6518,140.4904,140.5284,5511.0
2017-10-24 12:55:00,148.09,148.12,148.05,148.12,6365.0,140.5474,140.5759,140.5094,140.5759,6365.0
2017-10-24 13:00:00,148.12,148.16,148.05,148.16,12499.0,140.5759,140.6138,140.5094,140.6138,12499.0
2017-10-24 13:05:00,148.16,148.29,148.14,148.2,4801.0,140.6138,140.7372,140.5948,140.6518,4801.0
2017-10-24 13:10:00,148.19,148.36,148.18,148.32,12951.0,140.6423,140.8036,140.6328,140.7657,12951.0
2017-10-24 13:15:00,148.31,148.41,148.28,148.33,5700.0,140.7562,140.8511,140.7277,140.7752,5700.0
2017-10-24 13:20:00,148.33,148.39,148.29,148.35,1677.0,140.7752,140.8321,140.7372,140.7941,1677.0
2017-10-24 13:25:00,148.22,148.25,148.12,148.18,5852.0,140.6708,140.6992,140.5759,140.6328,5852.0
2017-10-24 13:30:00,148.18,148.21,148.1,148.17,1800.0,140.6328,140.6613,140.5569,140.6233,1800.0
2017-10-24 13:35:00,148.19,148.35,148.19,148.27,6511.0,140.6423,140.7941,140.6423,140.7182,6511.0
2017-10-24 13:40:00,148.28,148.33,148.2,148.2,5847.0,140.7277,140.7752,140.6518,140.6518,5847.0
2017-10-24 13:45:00,148.24,148.29,148.15,148.16,11835.0,140.6898,140.7372,140.6043,140.6138,11835.0
2017-10-24 13:50:00,148.15,148.15,148.0,148.01,718.0,140.6043,140.6043,140.462,140.4715,718.0
2017-10-24 13:55:00,148.02,148.16,147.99,148.16,6423.0,140.481,140.6138,140.4525,140.6138,6423.0
2017-10-24 14:00:00,148.16,148.22,148.05,148.07,10641.0,140.6138,140.6708,140.5094,140.5284,10641.0
2017-10-24 14:05:00,148.08,148.16,148.06,148.16,16192.0,140.5379,140.6138,140.5189,140.6138,16192.0
2017-10-24 14:10:00,148.14,148.25,148.14,148.25,2789.0,140.5948,140.6992,140.5948,140.6992,2789.0
2017-10-24 14:15:00,148.27,148.36,148.27,148.27,4788.0,140.7182,140.8036,140.7182,140.7182,4788.0
2017-10-24 14:20:00,148.27,148.32,148.24,148.32,4569.0,140.7182,140.7657,140.6898,140.7657,4569.0
2017-10-24 14:25:00,148.3,148.38,148.27,148.36,4950.0,140.7467,140.8226,140.7182,140.8036,4950.0
2017-10-24 14:30:00,148.35,148.37,148.23,148.34,10482.0,140.7941,140.8131,140.6803,140.7847,10482.0
2017-10-24 14:35:00,148.34,148.51,148.32,148.5,7072.0,140.7847,140.946,140.7657,140.9365,7072.0
2017-10-24 14:40:00,148.44,148.44,148.17,148.23,4952.0,140.8796,140.8796,140.6233,140.6803,4952.0
2017-10-24 14:45:00,148.21,148.25,148.16,148.17,11744.0,140.6613,140.6992,140.6138,140.6233,11744.0
2017-10-24 14:50:00,148.18,148.23,148.13,148.17,7326.0,140.6328,140.6803,140.5854,140.6233,7326.0
2017-10-24 14:55:00,148.17,148.2,148.13,148.18,2674.0,140.6233,140.6518,140.5854,140.6328,2674.0
2017-10-24 15:00:00,148.18,148.26,148.16,148.21,8826.0,140.6328,140.7087,140.6138,140.6613,8826.0
2017-10-24 15:05:00,148.21,148.21,147.96,148.03,8771.0,140.6613,140.6613,140.424,140.4904,8771.0
2017-10-24 15:10:00,148.02,148.08,148.01,148.03,3161.0,140.481,140.5379,140.4715,140.4904,3161.0
2017-10-24 15:15:00,148.0,148.09,147.97,148.06,6902.0,140.462,140.5474,140.4335,140.5189,6902.0
2017-10-24 15:20:00,148.06,148.22,148.04,148.22,9709.0,140.5189,140.6708,140.4999,140.6708,9709.0
2017-10-24 15:25:00,148.23,148.42,148.23,148.4,18244.0,140.6803,140.8606,140.6803,140.8416,18244.0
2017-10-24 15:30:00,148.39,148.42,148.32,148.37,17220.0,140.8321,140.8606,140.7657,140.8131,17220.0
2017-10-24 15:35:00,148.38,148.44,148.32,148.34,14520.0,140.8226,140.8796,140.7657,140.7847,14520.0
2017-10-24 15:40:00,148.31,148.35,148.3,148.3,16310.0,140.7562,140.7941,140.7467,140.7467,16310.0
2017-10-24 15:45:00,148.3,148.31,148.16,148.21,24503.0,140.7467,140.7562,140.6138,140.6613,24503.0
2017-10-24 15:50:00,148.32,148.53,148.22,148.51,40597.0,140.7657,140.965,140.6708,140.946,40597.0
2017-10-24 15:55:00,148.5,148.62,148.43,148.61,75265.0,140.9365,141.0504,140.8701,141.0409,75265.0
2017-10-25 09:30:00,148.35,148.49,148.22,148.4,10327.0,140.7941,140.927,140.6708,140.8416,10327.0
2017-10-25 09:35:00,148.31,148.48,148.26,148.33,3763.0,140.7562,140.9175,140.7087,140.7752,3763.0
2017-10-25 09:40:00,148.41,148.73,148.37,148.58,5435.0,140.8511,141.1548,140.8131,141.0124,5435.0
2017-10-25 09:45:00,148.66,148.66,148.4,148.59,8728.0,141.0884,141.0884,140.8416,141.0219,8728.0
2017-10-25 09:50:00,148.56,148.61,148.49,148.5,2042.0,140.9935,141.0409,140.927,140.9365,2042.0
2017-10-25 09:55:00,148.44,148.7,148.42,148.7,5533.0,140.8796,141.1263,140.8606,141.1263,5533.0
2017-10-25 10:00:00,148.74,148.87,148.64,148.81,4709.0,141.1643,141.2877,141.0694,141.2307,4709.0
2017-10-25 10:05:00,148.75,148.77,148.67,148.77,2164.0,141.1738,141.1928,141.0979,141.1928,2164.0
2017-10-25 10:10:00,148.71,148.77,148.59,148.72,3600.0,141.1358,141.1928,141.0219,141.1453,3600.0
2017-10-25 10:15:00,148.65,148.69,148.47,148.65,12874.0,141.0789,141.1168,140.908,141.0789,12874.0
2017-10-25 10:20:00,148.75,148.88,148.69,148.87,1715.0,141.1738,141.2972,141.1168,141.2877,1715.0
2017-10-25 10:25:00,148.87,149.08,148.87,149.08,4086.0,141.2877,141.487,141.2877,141.487,4086.0
2017-10-25 10:30:00,149.0,149.08,148.92,149.0,11997.0,141.411,141.487,141.3351,141.411,11997.0
2017-10-25 10:35:00,149.04,149.05,148.69,148.69,4023.0,141.449,141.4585,141.1168,141.1168,4023.0
2017-10-25 10:40:00,148.77,149.06,148.7,148.79,11209.0,141.1928,141.468,141.1263,141.2117,11209.0
2017-10-25 10:45:00,148.86,149.05,148.73,149.01,7250.0,141.2782,141.4585,141.1548,141.4205,7250.0
2017-10-25 10:50:00,149.02,149.15,149.0,149.09,4631.0,141.43,141.5534,141.411,141.4965,4631.0
2017-10-25 10:55:00,149.08,149.26,149.07,149.19,5494.0,141.487,141.6578,141.4775,141.5914,5494.0
2017-10-25 11:00:00,149.14,149.16,148.73,148.81,11218.0,141.5439,141.5629,141.1548,141.2307,11218.0
2017-10-25 11:05:00,148.81,149.04,148.75,148.85,14803.0,141.2307,141.449,141.1738,141.2687,14803.0
2017-10-25 11:10:00,148.81,149.0,148.78,148.83,10283.0,141.2307,141.411,141.2022,141.2497,10283.0
2017-10-25 11:15:00,148.87,148.99,148.78,148.84,21202.0,141.2877,141.4016,141.2022,141.2592,21202.0
2017-10-25 11:20:00,148.85,148.92,148.78,148.87,8772.0,141.2687,141.3351,141.2022,141.2877,8772.0
2017-10-25 11:25:00,148.85,149.04,148.85,148.99,2904.0,141.2687,141.449,141.2687,141.4016,2904.0
2017-10-25 11:30:00,149.02,149.05,148.85,148.85,5222.0,141.43,141.4585,141.2687,141.2687,5222.0
2017-10-25 11:35:00,148.85,148.88,148.73,148.87,5055.0,141.2687,141.2972,141.1548,141.2877,5055.0
2017-10-25 11:40:00,148.87,148.94,148.54,148.64,4700.0,141.2877,141.3541,140.9745,141.0694,4700.0
2017-10-25 11:45:00,148.63,148.69,148.56,148.58,2400.0,141.0599,141.1168,140.9935,141.0124,2400.0
2017-10-25 11:50:00,148.57,148.72,148.54,148.66,2346.0,141.0029,141.1453,140.9745,141.0884,2346.0
2017-10-25 11:55:00,148.62,148.81,148.62,148.81,10139.0,141.0504,141.2307,141.0504,141.2307,10139.0
2017-10-25 12:00:00,148.85,148.86,148.75,148.83,5884.0,141.2687,141.2782,141.1738,141.2497,5884.0
2017-10-25 12:05:00,148.79,148.96,148.69,148.86,7600.0,141.2117,141.3731,141.1168,141.2782,7600.0
2017-10-25 12:10:00,148.82,148.88,148.76,148.83,5504.0,141.2402,141.2972,141.1833,141.2497,5504.0
2017-10-25 12:15:00,148.74,148.74,148.53,148.53,7056.0,141.1643,141.1643,140.965,140.965,7056.0
2017-10-25 12:20:00,148.53,148.62,148.37,148.38,12185.0,140.965,141.0504,140.8131,140.8226,12185.0
2017-10-25 12:25:00,148.39,148.39,147.97,148.03,29994.0,140.8321,140.8321,140.4335,140.4904,29994.0
2017-10-25 12:30:00,148.0,148.35,147.99,148.22,20416.0,140.462,140.7941,140.4525,140.6708,20416.0
2017-10-25 12:35:00,148.23,148.44,148.22,148.37,16726.0,140.6803,140.8796,140.6708,140.8131,16726.0
2017-10-25 12:40:00,148.4,148.49,148.3,148.4,11491.0,140.8416,140.927,140.7467,140.8416,11491.0
2017-10-25 12:45:00,148.44,148.44,148.32,148.34,2900.0,140.8796,140.8796,140.7657,140.7847,2900.0
2017-10-25 12:50:00,148.41,148.57,148.35,148.57,9406.0,140.8511,141.0029,140.7941,141.0029,9406.0
2017-10-25 12:55:00,148.6,148.82,148.56,148.82,6254.0,141.0314,141.2402,140.9935,141.2402,6254.0
2017-10-25 13:00:00,148.76,148.8,148.65,148.8,6830.0,141.1833,141.2212,141.0789,141.2212,6830.0
2017-10-25 13:05:00,148.77,149.05,148.75,148.99,10160.0,141.1928,141.4585,141.1738,141.4016,10160.0
2017-10-25 13:10:00,149.0,149.24,148.96,149.24,8776.0,141.411,141.6388,141.3731,141.6388,8776.0
2017-10-25 13:15:00,149.15,149.35,149.14,149.29,4878.0,141.5534,141.7432,141.5439,141.6863,4878.0
2017-10-25 13:20:00,149.3,149.33,149.24,149.26,3640.0,141.6958,141.7242,141.6388,141.6578,3640.0
2017-10-25 13:25:00,149.29,149.38,149.27,149.32,10630.0,141.6863,141.7717,141.6673,141.7147,10630.0
2017-10-25 13:30:00,149.34,149.45,149.29,149.39,6878.0,141.7337,141.8381,141.6863,141.7812,6878.0
2017-10-25 13:35:00,149.41,149.51,149.34,149.51,6775.0,141.8002,141.8951,141.7337,141.8951,6775.0
2017-10-25 13:40:00,149.52,149.59,149.44,149.47,7878.0,141.9046,141.971,141.8286,141.8571,7878.0
2017-10-25 13:45:00,149.47,149.5,149.39,149.5,5000.0,141.8571,141.8856,141.7812,141.8856,5000.0
2017-10-25 13:50:00,149.47,149.52,149.4,149.4,7178.0,141.8571,141.9046,141.7907,141.7907,7178.0
2017-10-25 13:55:00,149.4,149.48,149.39,149.48,9549.0,141.7907,141.8666,141.7812,141.8666,9549.0
2017-10-25 14:00:00,149.47,149.59,149.44,149.57,7800.0,141.8571,141.971,141.8286,141.952,7800.0
2017-10-25 14:05:00,149.55,149.61,149.5,149.53,11294.0,141.933,141.99,141.8856,141.914,11294.0
2017-10-25 14:10:00,149.53,149.54,149.43,149.53,13665.0,141.914,141.9235,141.8191,141.914,13665.0
2017-10-25 14:15:00,149.55,149.61,149.51,149.6,5725.0,141.933,141.99,141.8951,141.9805,5725.0
2017-10-25 14:20:00,149.59,149.73,149.57,149.65,8481.0,141.971,142.1039,141.952,142.0279,8481.0
2017-10-25 14:25:00,149.68,149.68,149.52,149.55,3853.0,142.0564,142.0564,141.9046,141.933,3853.0
2017-10-25 14:30:00,149.55,149.62,149.42,149.44,14289.0,141.933,141.9995,141.8097,141.8286,14289.0
2017-10-25 14:35:00,149.41,149.5,149.41,149.42,10522.0,141.8002,141.8856,141.8002,141.8097,10522.0
2017-10-25 14:40:00,149.42,149.51,149.42,149.48,8200.0,141.8097,141.8951,141.8097,141.8666,8200.0
2017-10-25 14:45:00,149.46,149.49,149.42,149.49,4732.0,141.8476,141.8761,141.8097,141.8761,4732.0
2017-10-25 14:50:00,149.5,149.53,149.35,149.35,8068.0,141.8856,141.914,141.7432,141.7432,8068.0
2017-10-25 14:55:00,149.36,149.46,149.34,149.44,7354.0,141.7527,141.8476,141.7337,141.8286,7354.0
2017-10-25 15:00:00,149.45,149.45,149.23,149.27,7371.0,141.8381,141.8381,141.6293,141.6673,7371.0
2017-10-25 15:05:00,149.33,149.5,149.33,149.4,5181.0,141.7242,141.8856,141.7242,141.7907,5181.0
2017-10-25 15:10:00,149.37,149.43,149.34,149.36,5572.0,141.7622,141.8191,141.7337,141.7527,5572.0
2017-10-25 15:15:00,149.37,149.37,149.28,149.33,6700.0,141.7622,141.7622,141.6768,141.7242,6700.0
2017-10-25 15:20:00,149.34,149.48,149.31,149.31,8070.0,141.7337,141.8666,141.7053,141.7053,8070.0
2017-10-25 15:25:00,149.33,149.45,149.33,149.43,9728.0,141.7242,141.8381,141.7242,141.8191,9728.0
2017-10-25 15:30:00,149.42,149.46,149.34,149.34,10195.0,141.8097,141.8476,141.7337,141.7337,10195.0
2017-10-25 15:35:00,149.36,149.74,149.36,149.59,43738.0,141.7527,142.1134,141.7527,141.971,43738.0
2017-10-25 15:40:00,149.61,149.65,149.43,149.48,21476.0,141.99,142.0279,141.8191,141.8666,21476.0
2017-10-25 15:45:00,149.45,149.52,149.24,149.24,12795.0,141.8381,141.9046,141.6388,141.6388,12795.0
2017-10-25 15:50:00,149.26,149.31,149.0,149.17,25378.0,141.6578,141.7053,141.411,141.5724,25378.0
2017-10-25 15:55:00,149.19,149.55,149.18,149.52,49675.0,141.5914,141.933,141.5819,141.9046,49675.0
2017-10-26 09:30:00,150.05,150.56,149.45,150.56,18232.0,142.4076,142.8916,141.8381,142.8916,18232.0
2017-10-26 09:35:00,150.31,150.46,149.43,149.43,6107.0,142.6543,142.7967,141.8191,141.8191,6107.0
2017-10-26 09:40:00,149.8,150.0,149.57,149.99,10828.0,142.1703,142.3601,141.952,142.3506,10828.0
2017-10-26 09:45:00,149.86,150.28,149.71,150.24,15007.0,142.2272,142.6258,142.0849,142.5879,15007.0
2017-10-26 09:50:00,150.24,150.26,149.87,150.26,5700.0,142.5879,142.6069,142.2367,142.6069,5700.0
2017-10-26 09:55:00,150.31,150.54,150.18,150.51,15075.0,142.6543,142.8726,142.5309,142.8441,15075.0
2017-10-26 10:00:00,150.43,150.85,150.43,150.8,8100.0,142.7682,143.1668,142.7682,143.1194,8100.0
2017-10-26 10:05:00,150.81,150.86,150.43,150.52,10421.0,143.1289,143.1763,142.7682,142.8536,10421.0
2017-10-26 10:10:00,150.38,150.53,150.18,150.18,6612.0,142.7208,142.8631,142.5309,142.5309,6612.0
2017-10-26 10:15:00,150.17,150.44,150.12,150.29,3188.0,142.5215,142.7777,142.474,142.6353,3188.0
2017-10-26 10:20:00,150.37,150.44,150.19,150.44,3857.0,142.7113,142.7777,142.5404,142.7777,3857.0
2017-10-26 10:25:00,150.47,150.75,150.47,150.75,7759.0,142.8062,143.0719,142.8062,143.0719,7759.0
2017-10-26 10:30:00,150.67,150.87,150.52,150.73,15055.0,142.996,143.1858,142.8536,143.0529,15055.0
2017-10-26 10:35:00,150.73,150.85,150.64,150.72,4500.0,143.0529,143.1668,142.9675,143.0434,4500.0
2017-10-26 10:40:00,150.79,150.82,150.71,150.79,5996.0,143.1099,143.1383,143.0339,143.1099,5996.0
2017-10-26 10:45:00,150.79,150.98,150.71,150.96,9002.0,143.1099,143.2902,143.0339,143.2712,9002.0
2017-10-26 10:50:00,150.94,151.28,150.86,151.24,10354.0,143.2522,143.5749,143.1763,143.537,10354.0
2017-10-26 10:55:00,151.14,151.35,151.13,151.15,9219.0,143.442,143.6414,143.4326,143.4515,9219.0
2017-10-26 11:00:00,151.17,151.53,151.17,151.53,24444.0,143.4705,143.8122,143.4705,143.8122,24444.0
2017-10-26 11:05:00,151.53,151.65,151.42,151.5,10180.0,143.8122,143.9261,143.7078,143.7837,10180.0
2017-10-26 11:10:00,151.5,151.67,151.47,151.67,11389.0,143.7837,143.9451,143.7552,143.9451,11389.0
2017-10-26 11:15:00,151.62,151.64,151.25,151.55,32889.0,143.8976,143.9166,143.5464,143.8312,32889.0
2017-10-26 11:20:00,151.53,151.56,151.38,151.54,20767.0,143.8122,143.8407,143.6698,143.8217,20767.0
2017-10-26 11:25:00,151.59,151.67,151.52,151.6,12516.0,143.8691,143.9451,143.8027,143.8786,12516.0
2017-10-26 11:30:00,151.53,151.57,151.22,151.22,11345.0,143.8122,143.8501,143.518,143.518,11345.0
2017-10-26 11:35:00,151.21,151.46,151.2,151.44,15000.0,143.5085,143.7457,143.499,143.7268,15000.0
2017-10-26 11:40:00,151.46,151.55,151.43,151.55,8941.0,143.7457,143.8312,143.7173,143.8312,8941.0
2017-10-26 11:45:00,151.56,151.68,151.53,151.61,12150.0,143.8407,143.9545,143.8122,143.8881,12150.0
2017-10-26 11:50:00,151.66,151.68,151.29,151.33,13841.0,143.9356,143.9545,143.5844,143.6224,13841.0
2017-10-26 11:55:00,151.36,151.47,151.25,151.34,12412.0,143.6508,143.7552,143.5464,143.6319,12412.0
2017-10-26 12:00:00,151.38,151.53,151.32,151.45,10112.0,143.6698,143.8122,143.6129,143.7363,10112.0
2017-10-26 12:05:00,151.41,151.43,151.18,151.4,12438.0,143.6983,143.7173,143.48,143.6888,12438.0
2017-10-26 12:10:00,151.39,151.48,151.29,151.29,11119.0,143.6793,143.7647,143.5844,143.5844,11119.0
2017-10-26 12:15:00,151.29,151.42,151.27,151.41,5302.0,143.5844,143.7078,143.5654,143.6983,5302.0
2017-10-26 12:20:00,151.39,151.41,151.31,151.38,8555.0,143.6793,143.6983,143.6034,143.6698,8555.0
2017-10-26 12:25:00,151.36,151.4,151.24,151.4,10199.0,143.6508,143.6888,143.537,143.6888,10199.0
2017-10-26 12:30:00,151.37,151.38,151.04,151.06,12800.0,143.6603,143.6698,143.3471,143.3661,12800.0
2017-10-26 12:35:00,151.01,151.25,151.01,151.15,5000.0,143.3187,143.5464,143.3187,143.4515,5000.0
2017-10-26 12:40:00,151.15,151.25,151.09,151.09,6540.0,143.4515,143.5464,143.3946,143.3946,6540.0
2017-10-26 12:45:00,151.11,151.11,151.0,151.02,6390.0,143.4136,143.4136,143.3092,143.3282,6390.0
2017-10-26 12:50:00,151.0,151.23,150.99,151.21,10908.0,143.3092,143.5275,143.2997,143.5085,10908.0
2017-10-26 12:55:00,151.22,151.41,151.19,151.34,16334.0,143.518,143.6983,143.4895,143.6319,16334.0
2017-10-26 13:00:00,151.36,151.37,151.28,151.33,6100.0,143.6508,143.6603,143.5749,143.6224,6100.0
2017-10-26 13:05:00,151.34,151.56,151.33,151.51,13037.0,143.6319,143.8407,143.6224,143.7932,13037.0
2017-10-26 13:10:00,151.51,151.76,151.51,151.76,6800.0,143.7932,144.0305,143.7932,144.0305,6800.0
2017-10-26 13:15:00,151.74,151.84,151.68,151.84,8277.0,144.0115,144.1064,143.9545,144.1064,8277.0
2017-10-26 13:20:00,151.89,151.94,151.87,151.9,5217.0,144.1538,144.2013,144.1349,144.1633,5217.0
2017-10-26 13:25:00,151.9,151.92,151.83,151.86,10763.0,144.1633,144.1823,144.0969,144.1254,10763.0
2017-10-26 13:30:00,151.87,151.92,151.83,151.89,9200.0,144.1349,144.1823,144.0969,144.1538,9200.0
2017-10-26 13:35:00,151.9,151.95,151.79,151.84,12731.0,144.1633,144.2108,144.0589,144.1064,12731.0
2017-10-26 13:40:00,151.86,151.86,151.67,151.68,2700.0,144.1254,144.1254,143.9451,143.9545,2700.0
2017-10-26 13:45:00,151.71,151.78,151.42,151.47,11600.0,143.983,144.0495,143.7078,143.7552,11600.0
2017-10-26 13:50:00,151.47,151.51,151.43,151.46,3599.0,143.7552,143.7932,143.7173,143.7457,3599.0
2017-10-26 13:55:00,151.49,151.64,151.46,151.64,9000.0,143.7742,143.9166,143.7457,143.9166,9000.0
2017-10-26 14:00:00,151.65,151.67,151.45,151.45,4641.0,143.9261,143.9451,143.7363,143.7363,4641.0
2017-10-26 14:05:00,151.43,151.5,151.4,151.43,5006.0,143.7173,143.7837,143.6888,143.7173,5006.0
2017-10-26 14:10:00,151.44,151.46,151.36,151.38,3515.0,143.7268,143.7457,143.6508,143.6698,3515.0
2017-10-26 14:15:00,151.37,151.47,151.37,151.41,11394.0,143.6603,143.7552,143.6603,143.6983,11394.0
2017-10-26 14:20:00,151.41,151.53,151.4,151.49,4942.0,143.6983,143.8122,143.6888,143.7742,4942.0
2017-10-26 14:25:00,151.51,151.64,151.49,151.62,11749.0,143.7932,143.9166,143.7742,143.8976,11749.0
2017-10-26 14:30:00,151.63,151.74,151.61,151.65,9543.0,143.9071,144.0115,143.8881,143.9261,9543.0
2017-10-26 14:35:00,151.63,151.68,151.6,151.6,4043.0,143.9071,143.9545,143.8786,143.8786,4043.0
2017-10-26 14:40:00,151.59,151.67,151.58,151.67,2409.0,143.8691,143.9451,143.8596,143.9451,2409.0
2017-10-26 14:45:00,151.68,151.68,151.54,151.56,3832.0,143.9545,143.9545,143.8217,143.8407,3832.0
2017-10-26 14:50:00,151.52,151.73,151.52,151.73,5120.0,143.8027,144.002,143.8027,144.002,5120.0
2017-10-26 14:55:00,151.78,151.78,151.34,151.34,4611.0,144.0495,144.0495,143.6319,143.6319,4611.0
2017-10-26 15:00:00,151.39,151.4,151.32,151.36,3531.0,143.6793,143.6888,143.6129,143.6508,3531.0
2017-10-26 15:05:00,151.32,151.35,151.28,151.33,8838.0,143.6129,143.6414,143.5749,143.6224,8838.0
2017-10-26 15:10:00,151.34,151.41,151.23,151.37,6382.0,143.6319,143.6983,143.5275,143.6603,6382.0
2017-10-26 15:15:00,151.36,151.42,151.35,151.39,7800.0,143.6508,143.7078,143.6414,143.6793,7800.0
2017-10-26 15:20:00,151.4,151.45,151.33,151.37,9142.0,143.6888,143.7363,143.6224,143.6603,9142.0
2017-10-26 15:25:00,151.39,151.67,151.39,151.61,18859.0,143.6793,143.9451,143.6793,143.8881,18859.0
2017-10-26 15:30:00,151.59,151.71,151.57,151.68,12075.0,143.8691,143.983,143.8501,143.9545,12075.0
2017-10-26 15:35:00,151.69,151.72,151.57,151.66,13494.0,143.964,143.9925,143.8501,143.9356,13494.0
2017-10-26 15:40:00,151.64,151.72,151.6,151.68,20719.0,143.9166,143.9925,143.8786,143.9545,20719.0
2017-10-26 15:45:00,151.68,151.71,151.63,151.71,20052.0,143.9545,143.983,143.9071,143.983,20052.0
2017-10-26 15:50:00,151.72,151.73,151.4,151.51,26456.0,143.9925,144.002,143.6888,143.7932,26456.0
2017-10-26 15:55:00,151.5,151.53,151.3,151.33,50734.0,143.7837,143.8122,143.5939,143.6224,50734.0
2017-10-27 09:30:00,151.4,151.78,151.24,151.77,33018.0,143.6888,144.0495,143.537,144.04,33018.0
2017-10-27 09:35:00,151.77,151.88,151.47,151.51,6400.0,144.04,144.1444,143.7552,143.7932,6400.0
2017-10-27 09:40:00,151.54,151.66,151.32,151.47,5965.0,143.8217,143.9356,143.6129,143.7552,5965.0
2017-10-27 09:45:00,151.46,151.73,151.24,151.3,4670.0,143.7457,144.002,143.537,143.5939,4670.0
2017-10-27 09:50:00,151.39,151.65,151.38,151.42,11502.0,143.6793,143.9261,143.6698,143.7078,11502.0
2017-10-27 09:55:00,151.39,151.48,151.01,151.01,13525.0,143.6793,143.7647,143.3187,143.3187,13525.0
2017-10-27 10:00:00,151.01,151.52,150.91,151.25,10854.0,143.3187,143.8027,143.2238,143.5464,10854.0
2017-10-27 10:05:00,151.36,151.54,151.26,151.26,6433.0,143.6508,143.8217,143.5559,143.5559,6433.0
2017-10-27 10:10:00,151.27,151.53,151.26,151.41,6349.0,143.5654,143.8122,143.5559,143.6983,6349.0
2017-10-27 10:15:00,151.45,151.69,151.42,151.56,6138.0,143.7363,143.964,143.7078,143.8407,6138.0
2017-10-27 10:20:00,151.56,151.6,151.39,151.4,8564.0,143.8407,143.8786,143.6793,143.6888,8564.0
2017-10-27 10:25:00,151.44,151.44,150.82,151.04,10680.0,143.7268,143.7268,143.1383,143.3471,10680.0
2017-10-27 10:30:00,151.01,151.29,151.0,151.29,6437.0,143.3187,143.5844,143.3092,143.5844,6437.0
2017-10-27 10:35:00,151.29,151.29,151.0,151.14,5825.0,143.5844,143.5844,143.3092,143.442,5825.0
2017-10-27 10:40:00,151.09,151.25,151.06,151.23,9440.0,143.3946,143.5464,143.3661,143.5275,9440.0
2017-10-27 10:45:00,151.15,151.5,151.15,151.37,11906.0,143.4515,143.7837,143.4515,143.6603,11906.0
2017-10-27 10:50:00,151.37,151.49,151.18,151.23,7597.0,143.6603,143.7742,143.48,143.5275,7597.0
2017-10-27 10:55:00,151.23,151.31,151.05,151.05,4167.0,143.5275,143.6034,143.3566,143.3566,4167.0
2017-10-27 11:00:00,151.01,151.19,151.01,151.18,4998.0,143.3187,143.4895,143.3187,143.48,4998.0
2017-10-27 11:05:00,151.2,151.42,151.16,151.34,7217.0,143.499,143.7078,143.461,143.6319,7217.0
2017-10-27 11:10:00,151.36,151.36,151.23,151.31,4095.0,143.6508,143.6508,143.5275,143.6034,4095.0
2017-10-27 11:15:00,151.31,151.31,150.98,151.02,4850.0,143.6034,143.6034,143.2902,143.3282,4850.0
2017-10-27 11:20:00,150.98,151.18,150.96,151.16,6832.0,143.2902,143.48,143.2712,143.461,6832.0
2017-10-27 11:25:00,151.12,151.37,151.02,151.32,9985.0,143.4231,143.6603,143.3282,143.6129,9985.0
2017-10-27 11:30:00,151.39,151.5,151.37,151.5,3289.0,143.6793,143.7837,143.6603,143.7837,3289.0
2017-10-27 11:35:00,151.48,151.54,151.41,151.44,5979.0,143.7647,143.8217,143.6983,143.7268,5979.0
2017-10-27 11:40:00,151.44,151.59,151.44,151.57,9250.0,143.7268,143.8691,143.7268,143.8501,9250.0
2017-10-27 11:45:00,151.56,151.63,151.46,151.63,6144.0,143.8407,143.9071,143.7457,143.9071,6144.0
2017-10-27 11:50:00,151.63,151.7,151.54,151.7,3400.0,143.9071,143.9735,143.8217,143.9735,3400.0
2017-10-27 11:55:00,151.67,151.69,151.59,151.6,5300.0,143.9451,143.964,143.8691,143.8786,5300.0
2017-10-27 12:00:00,151.62,151.8,151.58,151.8,6559.0,143.8976,144.0684,143.8596,144.0684,6559.0
2017-10-27 12:05:00,151.84,151.95,151.8,151.91,7000.0,144.1064,144.2108,144.0684,144.1728,7000.0
2017-10-27 12:10:00,151.87,152.16,151.85,152.07,13292.0,144.1349,144.4101,144.1159,144.3247,13292.0
2017-10-27 12:15:00,152.01,152.15,152.0,152.06,5648.0,144.2677,144.4006,144.2582,144.3152,5648.0
2017-10-27 12:20:00,152.09,152.16,151.85,151.9,6692.0,144.3437,144.4101,144.1159,144.1633,6692.0
2017-10-27 12:25:00,151.93,152.1,151.86,151.9,11701.0,144.1918,144.3532,144.1254,144.1633,11701.0
2017-10-27 12:30:00,151.93,152.03,151.92,151.97,5126.0,144.1918,144.2867,144.1823,144.2298,5126.0
2017-10-27 12:35:00,152.02,152.16,152.01,152.12,3310.0,144.2772,144.4101,144.2677,144.3721,3310.0
2017-10-27 12:40:00,152.12,152.28,152.12,152.28,1524.0,144.3721,144.524,144.3721,144.524,1524.0
2017-10-27 12:45:00,152.22,152.33,152.16,152.27,5400.0,144.467,144.5714,144.4101,144.5145,5400.0
2017-10-27 12:50:00,152.31,152.4,152.22,152.39,5016.0,144.5525,144.6379,144.467,144.6284,5016.0
2017-10-27 12:55:00,152.3,152.52,152.3,152.51,8040.0,144.543,144.7518,144.543,144.7423,8040.0
2017-10-27 13:00:00,152.51,152.67,152.42,152.67,11028.0,144.7423,144.8941,144.6569,144.8941,11028.0
2017-10-27 13:05:00,152.7,152.73,152.54,152.73,19377.0,144.9226,144.9511,144.7707,144.9511,19377.0
2017-10-27 13:10:00,152.75,152.89,152.75,152.88,4310.0,144.97,145.1029,144.97,145.0934,4310.0
2017-10-27 13:15:00,152.93,153.0,152.87,153.0,5790.0,145.1409,145.2073,145.0839,145.2073,5790.0
2017-10-27 13:20:00,152.96,152.99,152.84,152.9,11640.0,145.1693,145.1978,145.0555,145.1124,11640.0
2017-10-27 13:25:00,152.87,152.91,152.78,152.82,5709.0,145.0839,145.1219,144.9985,145.0365,5709.0
2017-10-27 13:30:00,152.86,153.1,152.82,153.09,11088.0,145.0744,145.3022,145.0365,145.2927,11088.0
2017-10-27 13:35:00,153.07,153.11,153.02,153.08,3940.0,145.2737,145.3117,145.2263,145.2832,3940.0
2017-10-27 13:40:00,153.09,153.1,152.98,153.0,5100.0,145.2927,145.3022,145.1883,145.2073,5100.0
2017-10-27 13:45:00,153.0,153.06,152.97,153.02,14413.0,145.2073,145.2643,145.1788,145.2263,14413.0
2017-10-27 13:50:00,153.0,153.25,152.93,153.25,16527.0,145.2073,145.4446,145.1409,145.4446,16527.0
2017-10-27 13:55:00,153.26,153.44,153.19,153.4,9700.0,145.4541,145.6249,145.3876,145.5869,9700.0
2017-10-27 14:00:00,153.39,153.41,153.13,153.13,9445.0,145.5774,145.5964,145.3307,145.3307,9445.0
2017-10-27 14:05:00,153.13,153.22,153.12,153.18,8545.0,145.3307,145.4161,145.3212,145.3781,8545.0
2017-10-27 14:10:00,153.11,153.47,153.11,153.22,8348.0,145.3117,145.6534,145.3117,145.4161,8348.0
2017-10-27 14:15:00,153.23,153.37,153.13,153.34,7100.0,145.4256,145.5585,145.3307,145.53,7100.0
2017-10-27 14:20:00,153.39,153.39,153.16,153.19,6076.0,145.5774,145.5774,145.3592,145.3876,6076.0
2017-10-27 14:25:00,153.21,153.43,153.18,153.41,10427.0,145.4066,145.6154,145.3781,145.5964,10427.0
2017-10-27 14:30:00,153.38,153.39,153.17,153.22,7074.0,145.568,145.5774,145.3687,145.4161,7074.0
2017-10-27 14:35:00,153.22,153.36,153.21,153.35,8753.0,145.4161,145.549,145.4066,145.5395,8753.0
2017-10-27 14:40:00,153.33,153.36,153.2,153.25,7872.0,145.5205,145.549,145.3971,145.4446,7872.0
2017-10-27 14:45:00,153.28,153.35,153.28,153.31,4724.0,145.4731,145.5395,145.4731,145.5015,4724.0
2017-10-27 14:50:00,153.32,153.51,153.32,153.51,5719.0,145.511,145.6913,145.511,145.6913,5719.0
2017-10-27 14:55:00,153.49,153.57,153.42,153.48,18336.0,145.6724,145.7483,145.6059,145.6629,18336.0
2017-10-27 15:00:00,153.47,153.47,153.33,153.46,11060.0,145.6534,145.6534,145.5205,145.6439,11060.0
2017-10-27 15:05:00,153.46,153.51,153.41,153.42,7647.0,145.6439,145.6913,145.5964,145.6059,7647.0
2017-10-27 15:10:00,153.41,153.53,153.34,153.51,11114.0,145.5964,145.7103,145.53,145.6913,11114.0
2017-10-27 15:15:00,153.5,153.58,153.46,153.52,7100.0,145.6818,145.7578,145.6439,145.7008,7100.0
2017-10-27 15:20:00,153.55,153.61,153.5,153.55,11718.0,145.7293,145.7862,145.6818,145.7293,11718.0
2017-10-27 15:25:00,153.56,153.83,153.55,153.79,22525.0,145.7388,145.995,145.7293,145.9571,22525.0
2017-10-27 15:30:00,153.8,153.86,153.47,153.48,21409.0,145.9666,146.0235,145.6534,145.6629,21409.0
2017-10-27 15:35:00,153.47,153.51,153.31,153.41,23558.0,145.6534,145.6913,145.5015,145.5964,23558.0
2017-10-27 15:40:00,153.41,153.42,153.31,153.34,20741.0,145.5964,145.6059,145.5015,145.53,20741.0
2017-10-27 15:45:00,153.34,153.51,153.32,153.51,23351.0,145.53,145.6913,145.511,145.6913,23351.0
2017-10-27 15:50:00,153.51,153.53,153.27,153.36,51118.0,145.6913,145.7103,145.4636,145.549,51118.0
2017-10-27 15:55:00,153.37,153.51,153.25,153.48,70096.0,145.5585,145.6913,145.4446,145.6629,70096.0
2017-10-30 09:30:00,153.17,153.26,152.35,152.35,21291.0,145.3687,145.4541,144.5904,144.5904,21291.0
2017-10-30 09:35:00,152.47,152.51,152.21,152.34,16293.0,144.7043,144.7423,144.4575,144.5809,16293.0
2017-10-30 09:40:00,152.3,152.42,152.19,152.27,3409.0,144.543,144.6569,144.4386,144.5145,3409.0
2017-10-30 09:45:00,152.49,152.49,151.93,152.06,4735.0,144.7233,144.7233,144.1918,144.3152,4735.0
2017-10-30 09:50:00,152.02,152.12,151.59,151.8,9917.0,144.2772,144.3721,143.8691,144.0684,9917.0
2017-10-30 09:55:00,151.69,151.72,151.51,151.55,8134.0,143.964,143.9925,143.7932,143.8312,8134.0
2017-10-30 10:00:00,151.65,151.65,151.47,151.53,6246.0,143.9261,143.9261,143.7552,143.8122,6246.0
2017-10-30 10:05:00,151.57,151.82,151.29,151.29,12032.0,143.8501,144.0874,143.5844,143.5844,12032.0
2017-10-30 10:10:00,151.33,151.84,151.29,151.62,14740.0,143.6224,144.1064,143.5844,143.8976,14740.0
2017-10-30 10:15:00,151.62,151.66,151.48,151.61,12098.0,143.8976,143.9356,143.7647,143.8881,12098.0
2017-10-30 10:20:00,151.61,151.74,151.59,151.7,5600.0,143.8881,144.0115,143.8691,143.9735,5600.0
2017-10-30 10:25:00,151.63,151.8,151.59,151.8,4900.0,143.9071,144.0684,143.8691,144.0684,4900.0
2017-10-30 10:30:00,151.81,151.85,151.5,151.54,9271.0,144.0779,144.1159,143.7837,143.8217,9271.0
2017-10-30 10:35:00,151.53,151.69,151.5,151.63,18354.0,143.8122,143.964,143.7837,143.9071,18354.0
2017-10-30 10:40:00,151.65,151.75,151.56,151.75,4966.0,143.9261,144.021,143.8407,144.021,4966.0
2017-10-30 10:45:00,151.8,151.83,151.62,151.62,3951.0,144.0684,144.0969,143.8976,143.8976,3951.0
2017-10-30 10:50:00,151.61,151.76,151.58,151.75,6714.0,143.8881,144.0305,143.8596,144.021,6714.0
2017-10-30 10:55:00,151.72,151.78,151.65,151.65,4603.0,143.9925,144.0495,143.9261,143.9261,4603.0
2017-10-30 11:00:00,151.62,151.87,151.62,151.87,6600.0,143.8976,144.1349,143.8976,144.1349,6600.0
2017-10-30 11:05:00,151.83,151.97,151.71,151.82,10727.0,144.0969,144.2298,143.983,144.0874,10727.0
2017-10-30 11:10:00,151.86,151.92,151.68,151.92,6223.0,144.1254,144.1823,143.9545,144.1823,6223.0
2017-10-30 11:15:00,151.86,151.96,151.81,151.87,7605.0,144.1254,144.2203,144.0779,144.1349,7605.0
2017-10-30 11:20:00,151.82,151.85,151.77,151.81,4462.0,144.0874,144.1159,144.04,144.0779,4462.0
2017-10-30 11:25:00,151.81,151.84,151.4,151.42,6209.0,144.0779,144.1064,143.6888,143.7078,6209.0
2017-10-30 11:30:00,151.35,151.38,151.21,151.34,6691.0,143.6414,143.6698,143.5085,143.6319,6691.0
2017-10-30 11:35:00,151.3,151.31,151.13,151.21,4600.0,143.5939,143.6034,143.4326,143.5085,4600.0
2017-10-30 11:40:00,151.18,151.38,151.18,151.34,5911.0,143.48,143.6698,143.48,143.6319,5911.0
2017-10-30 11:45:00,151.35,151.49,151.31,151.47,3265.0,143.6414,143.7742,143.6034,143.7552,3265.0
2017-10-30 11:50:00,151.49,151.49,151.19,151.21,5488.0,143.7742,143.7742,143.4895,143.5085,5488.0
2017-10-30 11:55:00,151.2,151.25,151.12,151.16,6548.0,143.499,143.5464,143.4231,143.461,6548.0
2017-10-30 12:00:00,151.12,151.12,150.85,150.9,4743.0,143.4231,143.4231,143.1668,143.2143,4743.0
2017-10-30 12:05:00,150.85,150.89,150.72,150.78,4200.0,143.1668,143.2048,143.0434,143.1004,4200.0
2017-10-30 12:10:00,150.79,150.79,150.58,150.63,8780.0,143.1099,143.1099,142.9106,142.958,8780.0
2017-10-30 12:15:00,150.63,150.63,150.38,150.39,7256.0,142.958,142.958,142.7208,142.7302,7256.0
2017-10-30 12:20:00,150.43,150.79,150.42,150.79,3700.0,142.7682,143.1099,142.7587,143.1099,3700.0
2017-10-30 12:25:00,150.87,150.88,150.73,150.73,4407.0,143.1858,143.1953,143.0529,143.0529,4407.0
2017-10-30 12:30:00,150.71,150.84,150.7,150.78,6956.0,143.0339,143.1573,143.0245,143.1004,6956.0
2017-10-30 12:35:00,150.78,150.79,150.57,150.65,6079.0,143.1004,143.1099,142.9011,142.977,6079.0
2017-10-30 12:40:00,150.67,150.73,150.6,150.69,5276.0,142.996,143.0529,142.9296,143.015,5276.0
2017-10-30 12:45:00,150.66,150.7,150.58,150.63,3413.0,142.9865,143.0245,142.9106,142.958,3413.0
2017-10-30 12:50:00,150.66,150.69,150.57,150.69,2800.0,142.9865,143.015,142.9011,143.015,2800.0
2017-10-30 12:55:00,150.65,150.76,150.65,150.66,4200.0,142.977,143.0814,142.977,142.9865,4200.0
2017-10-30 13:00:00,150.67,150.85,150.67,150.84,2500.0,142.996,143.1668,142.996,143.1573,2500.0
2017-10-30 13:05:00,150.93,150.98,150.89,150.94,3100.0,143.2427,143.2902,143.2048,143.2522,3100.0
2017-10-30 13:10:00,150.97,151.1,150.92,151.09,3630.0,143.2807,143.4041,143.2333,143.3946,3630.0
2017-10-30 13:15:00,151.13,151.36,151.09,151.33,5647.0,143.4326,143.6508,143.3946,143.6224,5647.0
2017-10-30 13:20:00,151.33,151.33,151.08,151.09,6533.0,143.6224,143.6224,143.3851,143.3946,6533.0
2017-10-30 13:25:00,151.08,151.08,150.98,151.03,3400.0,143.3851,143.3851,143.2902,143.3376,3400.0
2017-10-30 13:30:00,151.03,151.05,150.83,150.84,4500.0,143.3376,143.3566,143.1478,143.1573,4500.0
2017-10-30 13:35:00,150.8,151.04,150.78,151.04,5900.0,143.1194,143.3471,143.1004,143.3471,5900.0
2017-10-30 13:40:00,151.04,151.12,151.02,151.12,2400.0,143.3471,143.4231,143.3282,143.4231,2400.0
2017-10-30 13:45:00,151.13,151.43,151.1,151.41,5200.0,143.4326,143.7173,143.4041,143.6983,5200.0
2017-10-30 13:50:00,151.42,151.47,151.25,151.34,7500.0,143.7078,143.7552,143.5464,143.6319,7500.0
2017-10-30 13:55:00,151.28,151.41,151.27,151.3,3161.0,143.5749,143.6983,143.5654,143.5939,3161.0
2017-10-30 14:00:00,151.27,151.48,151.27,151.29,7532.0,143.5654,143.7647,143.5654,143.5844,7532.0
2017-10-30 14:05:00,151.32,151.4,151.32,151.38,4100.0,143.6129,143.6888,143.6129,143.6698,4100.0
2017-10-30 14:10:00,151.34,151.45,151.31,151.45,5057.0,143.6319,143.7363,143.6034,143.7363,5057.0
2017-10-30 14:15:00,151.44,151.47,151.36,151.37,4541.0,143.7268,143.7552,143.6508,143.6603,4541.0
2017-10-30 14:20:00,151.39,151.45,151.31,151.45,8839.0,143.6793,143.7363,143.6034,143.7363,8839.0
2017-10-30 14:25:00,151.42,151.53,151.4,151.43,7071.0,143.7078,143.8122,143.6888,143.7173,7071.0
2017-10-30 14:30:00,151.41,151.43,151.25,151.31,10341.0,143.6983,143.7173,143.5464,143.6034,10341.0
2017-10-30 14:35:00,151.34,151.36,151.28,151.32,3586.0,143.6319,143.6508,143.5749,143.6129,3586.0
2017-10-30 14:40:00,151.32,151.32,151.25,151.27,3700.0,143.6129,143.6129,143.5464,143.5654,3700.0
2017-10-30 14:45:00,151.27,151.27,151.1,151.19,12715.0,143.5654,143.5654,143.4041,143.4895,12715.0
2017-10-30 14:50:00,151.18,151.22,151.16,151.2,9400.0,143.48,143.518,143.461,143.499,9400.0
2017-10-30 14:55:00,151.22,151.34,151.2,151.31,7787.0,143.518,143.6319,143.499,143.6034,7787.0
2017-10-30 15:00:00,151.29,151.38,151.29,151.37,3700.0,143.5844,143.6698,143.5844,143.6603,3700.0
2017-10-30 15:05:00,151.37,151.37,151.22,151.34,14284.0,143.6603,143.6603,143.518,143.6319,14284.0
2017-10-30 15:10:00,151.37,151.37,151.2,151.2,5233.0,143.6603,143.6603,143.499,143.499,5233.0
2017-10-30 15:15:00,151.24,151.33,151.22,151.33,12006.0,143.537,143.6224,143.518,143.6224,12006.0
2017-10-30 15:20:00,151.33,151.52,151.26,151.26,20098.0,143.6224,143.8027,143.5559,143.5559,20098.0
2017-10-30 15:25:00,151.29,151.4,151.27,151.4,9199.0,143.5844,143.6888,143.5654,143.6888,9199.0
2017-10-30 15:30:00,151.4,151.53,151.38,151.53,15001.0,143.6888,143.8122,143.6698,143.8122,15001.0
2017-10-30 15:35:00,151.53,151.7,151.45,151.7,16469.0,143.8122,143.9735,143.7363,143.9735,16469.0
2017-10-30 15:40:00,151.7,151.75,151.58,151.59,10512.0,143.9735,144.021,143.8596,143.8691,10512.0
2017-10-30 15:45:00,151.61,151.71,151.56,151.56,18086.0,143.8881,143.983,143.8407,143.8407,18086.0
2017-10-30 15:50:00,151.58,151.58,151.25,151.49,34689.0,143.8596,143.8596,143.5464,143.7742,34689.0
2017-10-30 15:55:00,151.5,151.57,151.45,151.46,45440.0,143.7837,143.8501,143.7363,143.7457,45440.0
2017-10-31 09:30:00,151.78,151.78,151.35,151.46,12083.0,144.0495,144.0495,143.6414,143.7457,12083.0
2017-10-31 09:35:00,151.37,151.42,151.15,151.39,5563.0,143.6603,143.7078,143.4515,143.6793,5563.0
2017-10-31 09:40:00,151.46,151.65,151.42,151.42,1500.0,143.7457,143.9261,143.7078,143.7078,1500.0
2017-10-31 09:45:00,151.42,151.62,151.17,151.36,23776.0,143.7078,143.8976,143.4705,143.6508,23776.0
2017-10-31 09:50:00,151.27,151.3,150.99,150.99,3550.0,143.5654,143.5939,143.2997,143.2997,3550.0
2017-10-31 09:55:00,150.89,151.03,150.88,151.03,1430.0,143.2048,143.3376,143.1953,143.3376,1430.0
2017-10-31 10:00:00,151.03,151.03,150.59,150.73,3700.0,143.3376,143.3376,142.9201,143.0529,3700.0
2017-10-31 10:05:00,150.71,150.92,150.69,150.8,6971.0,143.0339,143.2333,143.015,143.1194,6971.0
2017-10-31 10:10:00,150.81,150.86,150.78,150.78,4500.0,143.1289,143.1763,143.1004,143.1004,4500.0
2017-10-31 10:15:00,150.78,150.82,150.66,150.71,3100.0,143.1004,143.1383,142.9865,143.0339,3100.0
2017-10-31 10:20:00,150.68,150.91,150.61,150.85,4700.0,143.0055,143.2238,142.939,143.1668,4700.0
2017-10-31 10:25:00,150.84,150.86,150.63,150.77,7600.0,143.1573,143.1763,142.958,143.0909,7600.0
2017-10-31 10:30:00,150.78,150.83,150.65,150.79,4841.0,143.1004,143.1478,142.977,143.1099,4841.0
2017-10-31 10:35:00,150.8,150.82,150.68,150.68,2940.0,143.1194,143.1383,143.0055,143.0055,2940.0
2017-10-31 10:40:00,150.72,150.77,150.59,150.59,5376.0,143.0434,143.0909,142.9201,142.9201,5376.0
2017-10-31 10:45:00,150.67,150.72,150.62,150.68,15235.0,142.996,143.0434,142.9485,143.0055,15235.0
2017-10-31 10:50:00,150.71,150.9,150.62,150.9,19542.0,143.0339,143.2143,142.9485,143.2143,19542.0
2017-10-31 10:55:00,150.91,151.0,150.86,150.96,8772.0,143.2238,143.3092,143.1763,143.2712,8772.0
2017-10-31 11:00:00,150.99,151.02,150.95,151.02,2300.0,143.2997,143.3282,143.2617,143.3282,2300.0
2017-10-31 11:05:00,151.05,151.07,150.93,150.93,3625.0,143.3566,143.3756,143.2427,143.2427,3625.0
2017-10-31 11:10:00,150.92,150.94,150.76,150.78,10174.0,143.2333,143.2522,143.0814,143.1004,10174.0
2017-10-31 11:15:00,150.79,150.83,150.69,150.78,5652.0,143.1099,143.1478,143.015,143.1004,5652.0
2017-10-31 11:20:00,150.84,150.87,150.71,150.79,8728.0,143.1573,143.1858,143.0339,143.1099,8728.0
2017-10-31 11:25:00,150.78,150.86,150.72,150.86,3953.0,143.1004,143.1763,143.0434,143.1763,3953.0
2017-10-31 11:30:00,150.83,150.86,150.65,150.83,7500.0,143.1478,143.1763,142.977,143.1478,7500.0
2017-10-31 11:35:00,150.86,150.86,150.64,150.64,2385.0,143.1763,143.1763,142.9675,142.9675,2385.0
2017-10-31 11:40:00,150.71,150.72,150.61,150.64,4040.0,143.0339,143.0434,142.939,142.9675,4040.0
2017-10-31 11:45:00,150.67,150.67,150.6,150.66,1800.0,142.996,142.996,142.9296,142.9865,1800.0
2017-10-31 11:50:00,150.66,150.7,150.61,150.69,8915.0,142.9865,143.0245,142.939,143.015,8915.0
2017-10-31 11:55:00,150.72,150.77,150.65,150.75,3670.0,143.0434,143.0909,142.977,143.0719,3670.0
2017-10-31 12:00:00,150.75,150.78,150.64,150.72,4353.0,143.0719,143.1004,142.9675,143.0434,4353.0
2017-10-31 12:05:00,150.69,150.71,150.54,150.58,11096.0,143.015,143.0339,142.8726,142.9106,11096.0
2017-10-31 12:10:00,150.6,150.65,150.51,150.57,17078.0,142.9296,142.977,142.8441,142.9011,17078.0
2017-10-31 12:15:00,150.58,150.63,150.52,150.56,6600.0,142.9106,142.958,142.8536,142.8916,6600.0
2017-10-31 12:20:00,150.59,150.67,150.53,150.67,5500.0,142.9201,142.996,142.8631,142.996,5500.0
2017-10-31 12:25:00,150.63,150.64,150.56,150.61,4353.0,142.958,142.9675,142.8916,142.939,4353.0
2017-10-31 12:30:00,150.63,151.23,150.63,151.12,11309.0,142.958,143.5275,142.958,143.4231,11309.0
2017-10-31 12:35:00,151.14,151.19,151.13,151.16,3400.0,143.442,143.4895,143.4326,143.461,3400.0
2017-10-31 12:40:00,151.21,151.38,151.21,151.38,2600.0,143.5085,143.6698,143.5085,143.6698,2600.0
2017-10-31 12:45:00,151.38,151.41,151.3,151.35,4847.0,143.6698,143.6983,143.5939,143.6414,4847.0
2017-10-31 12:50:00,151.36,151.47,151.36,151.46,2003.0,143.6508,143.7552,143.6508,143.7457,2003.0
2017-10-31 12:55:00,151.52,151.61,151.51,151.59,4470.0,143.8027,143.8881,143.7932,143.8691,4470.0
2017-10-31 13:00:00,151.59,151.76,151.59,151.76,2100.0,143.8691,144.0305,143.8691,144.0305,2100.0
2017-10-31 13:05:00,151.69,151.76,151.66,151.7,5677.0,143.964,144.0305,143.9356,143.9735,5677.0
2017-10-31 13:10:00,151.73,151.8,151.66,151.8,5757.0,144.002,144.0684,143.9356,144.0684,5757.0
2017-10-31 13:15:00,151.76,151.85,151.71,151.73,8106.0,144.0305,144.1159,143.983,144.002,8106.0
2017-10-31 13:20:00,151.7,151.84,151.67,151.83,7935.0,143.9735,144.1064,143.9451,144.0969,7935.0
2017-10-31 13:25:00,151.85,151.99,151.83,151.83,7060.0,144.1159,144.2488,144.0969,144.0969,7060.0
2017-10-31 13:30:00,151.84,151.85,151.75,151.78,4700.0,144.1064,144.1159,144.021,144.0495,4700.0
2017-10-31 13:35:00,151.76,151.76,151.67,151.67,1900.0,144.0305,144.0305,143.9451,143.9451,1900.0
2017-10-31 13:40:00,151.66,151.68,151.59,151.59,2737.0,143.9356,143.9545,143.8691,143.8691,2737.0
2017-10-31 13:45:00,151.56,151.62,151.56,151.59,1700.0,143.8407,143.8976,143.8407,143.8691,1700.0
2017-10-31 13:50:00,151.59,151.64,151.58,151.64,750.0,143.8691,143.9166,143.8596,143.9166,750.0
2017-10-31 13:55:00,151.58,151.58,151.49,151.52,3706.0,143.8596,143.8596,143.7742,143.8027,3706.0
2017-10-31 14:00:00,151.52,151.53,151.46,151.46,4317.0,143.8027,143.8122,143.7457,143.7457,4317.0
2017-10-31 14:05:00,151.47,151.56,151.44,151.56,1950.0,143.7552,143.8407,143.7268,143.8407,1950.0
2017-10-31 14:10:00,151.5,151.5,151.42,151.44,3520.0,143.7837,143.7837,143.7078,143.7268,3520.0
2017-10-31 14:15:00,151.42,151.54,151.42,151.47,4524.0,143.7078,143.8217,143.7078,143.7552,4524.0
2017-10-31 14:20:00,151.44,151.51,151.43,151.51,3098.0,143.7268,143.7932,143.7173,143.7932,3098.0
2017-10-31 14:25:00,151.5,151.53,151.48,151.48,2500.0,143.7837,143.8122,143.7647,143.7647,2500.0
2017-10-31 14:30:00,151.49,151.49,151.42,151.42,4713.0,143.7742,143.7742,143.7078,143.7078,4713.0
2017-10-31 14:35:00,151.37,151.5,151.35,151.45,3560.0,143.6603,143.7837,143.6414,143.7363,3560.0
2017-10-31 14:40:00,151.43,151.45,151.29,151.29,3618.0,143.7173,143.7363,143.5844,143.5844,3618.0
2017-10-31 14:45:00,151.33,151.33,151.19,151.28,5094.0,143.6224,143.6224,143.4895,143.5749,5094.0
2017-10-31 14:50:00,151.28,151.29,151.18,151.18,3986.0,143.5749,143.5844,143.48,143.48,3986.0
2017-10-31 14:55:00,151.19,151.31,151.15,151.26,3131.0,143.4895,143.6034,143.4515,143.5559,3131.0
2017-10-31 15:00:00,151.28,151.51,151.28,151.41,6957.0,143.5749,143.7932,143.5749,143.6983,6957.0
2017-10-31 15:05:00,151.38,151.39,151.34,151.35,1900.0,143.6698,143.6793,143.6319,143.6414,1900.0
2017-10-31 15:10:00,151.35,151.45,151.29,151.45,4255.0,143.6414,143.7363,143.5844,143.7363,4255.0
2017-10-31 15:15:00,151.41,151.44,151.36,151.43,4178.0,143.6983,143.7268,143.6508,143.7173,4178.0
2017-10-31 15:20:00,151.43,151.46,151.31,151.33,7200.0,143.7173,143.7457,143.6034,143.6224,7200.0
2017-10-31 15:25:00,151.34,151.46,151.3,151.35,6500.0,143.6319,143.7457,143.5939,143.6414,6500.0
2017-10-31 15:30:00,151.37,151.37,151.21,151.27,9230.0,143.6603,143.6603,143.5085,143.5654,9230.0
2017-10-31 15:35:00,151.29,151.34,151.18,151.22,14273.0,143.5844,143.6319,143.48,143.518,14273.0
2017-10-31 15:40:00,151.22,151.24,151.09,151.09,9836.0,143.518,143.537,143.3946,143.3946,9836.0
2017-10-31 15:45:00,151.09,151.15,151.01,151.11,9681.0,143.3946,143.4515,143.3187,143.4136,9681.0
2017-10-31 15:50:00,150.93,151.11,150.9,150.9,32000.0,143.2427,143.4136,143.2143,143.2143,32000.0
2017-10-31 15:55:00,150.93,151.08,150.93,151.05,38894.0,143.2427,143.3851,143.2427,143.3566,38894.0
2017-11-01 09:30:00,151.85,152.22,151.26,151.42,17358.0,144.1159,144.467,143.5559,143.7078,17358.0
2017-11-01 09:35:00,151.4,151.41,150.73,151.01,4884.0,143.6888,143.6983,143.0529,143.3187,4884.0
2017-11-01 09:40:00,151.01,151.01,150.55,150.86,3472.0,143.3187,143.3187,142.8821,143.1763,3472.0
2017-11-01 09:45:00,150.91,151.13,150.88,151.12,7378.0,143.2238,143.4326,143.1953,143.4231,7378.0
2017-11-01 09:50:00,151.17,151.35,150.99,150.99,10155.0,143.4705,143.6414,143.2997,143.2997,10155.0
2017-11-01 09:55:00,150.99,151.18,150.91,151.01,3818.0,143.2997,143.48,143.2238,143.3187,3818.0
2017-11-01 10:00:00,151.03,151.46,151.02,151.46,6045.0,143.3376,143.7457,143.3282,143.7457,6045.0
2017-11-01 10:05:00,151.49,151.74,151.35,151.45,5967.0,143.7742,144.0115,143.6414,143.7363,5967.0
2017-11-01 10:10:00,151.39,151.5,151.24,151.24,3945.0,143.6793,143.7837,143.537,143.537,3945.0
2017-11-01 10:15:00,151.35,151.39,151.2,151.35,5254.0,143.6414,143.6793,143.499,143.6414,5254.0
2017-11-01 10:20:00,151.3,151.4,151.22,151.22,1627.0,143.5939,143.6888,143.518,143.518,1627.0
2017-11-01 10:25:00,151.31,151.6,151.31,151.47,4483.0,143.6034,143.8786,143.6034,143.7552,4483.0
2017-11-01 10:30:00,151.54,151.57,151.42,151.47,4600.0,143.8217,143.8501,143.7078,143.7552,4600.0
2017-11-01 10:35:00,151.47,151.48,151.26,151.31,5600.0,143.7552,143.7647,143.5559,143.6034,5600.0
2017-11-01 10:40:00,151.35,151.56,151.32,151.44,7570.0,143.6414,143.8407,143.6129,143.7268,7570.0
2017-11-01 10:45:00,151.43,151.49,151.33,151.35,7625.0,143.7173,143.7742,143.6224,143.6414,7625.0
2017-11-01 10:50:00,151.31,151.31,151.18,151.19,2200.0,143.6034,143.6034,143.48,143.4895,2200.0
2017-11-01 10:55:00,151.15,151.31,151.09,151.15,5883.0,143.4515,143.6034,143.3946,143.4515,5883.0
2017-11-01 11:00:00,151.16,151.22,151.11,151.17,2900.0,143.461,143.518,143.4136,143.4705,2900.0
2017-11-01 11:05:00,151.16,151.3,151.16,151.23,5163.0,143.461,143.5939,143.461,143.5275,5163.0
2017-11-01 11:10:00,151.2,151.2,151.0,151.02,3000.0,143.499,143.499,143.3092,143.3282,3000.0
2017-11-01 11:15:00,150.99,151.13,150.99,151.1,7047.0,143.2997,143.4326,143.2997,143.4041,7047.0
2017-11-01 11:20:00,151.09,151.09,151.02,151.03,2400.0,143.3946,143.3946,143.3282,143.3376,2400.0
2017-11-01 11:25:00,151.02,151.16,150.98,151.14,13055.0,143.3282,143.461,143.2902,143.442,13055.0
2017-11-01 11:30:00,151.15,151.3,151.12,151.19,6039.0,143.4515,143.5939,143.4231,143.4895,6039.0
2017-11-01 11:35:00,151.14,151.17,151.1,151.1,3220.0,143.442,143.4705,143.4041,143.4041,3220.0
2017-11-01 11:40:00,151.18,151.3,151.14,151.19,5251.0,143.48,143.5939,143.442,143.4895,5251.0
2017-11-01 11:45:00,151.2,151.23,151.11,151.22,2600.0,143.499,143.5275,143.4136,143.518,2600.0
2017-11-01 11:50:00,151.22,151.31,151.21,151.21,2100.0,143.518,143.6034,143.5085,143.5085,2100.0
2017-11-01 11:55:00,151.22,151.22,150.85,150.92,21791.0,143.518,143.518,143.1668,143.2333,21791.0
2017-11-01 12:00:00,150.91,151.18,150.86,151.02,18110.0,143.2238,143.48,143.1763,143.3282,18110.0
2017-11-01 12:05:00,151.01,151.2,151.0,151.19,4120.0,143.3187,143.499,143.3092,143.4895,4120.0
2017-11-01 12:10:00,151.23,151.23,151.16,151.16,1523.0,143.5275,143.5275,143.461,143.461,1523.0
2017-11-01 12:15:00,151.19,151.39,151.19,151.34,14799.0,143.4895,143.6793,143.4895,143.6319,14799.0
2017-11-01 12:20:00,151.36,151.54,151.31,151.42,16129.0,143.6508,143.8217,143.6034,143.7078,16129.0
2017-11-01 12:25:00,151.35,151.44,151.26,151.37,3912.0,143.6414,143.7268,143.5559,143.6603,3912.0
2017-11-01 12:30:00,151.32,151.47,151.32,151.43,2700.0,143.6129,143.7552,143.6129,143.7173,2700.0
2017-11-01 12:35:00,151.39,151.4,151.22,151.28,1832.0,143.6793,143.6888,143.518,143.5749,1832.0
2017-11-01 12:40:00,151.29,151.29,151.2,151.21,2939.0,143.5844,143.5844,143.499,143.5085,2939.0
2017-11-01 12:45:00,151.18,151.42,151.17,151.36,13189.0,143.48,143.7078,143.4705,143.6508,13189.0
2017-11-01 12:50:00,151.32,151.38,151.32,151.35,2000.0,143.6129,143.6698,143.6129,143.6414,2000.0
2017-11-01 12:55:00,151.33,151.37,151.29,151.31,9177.0,143.6224,143.6603,143.5844,143.6034,9177.0
2017-11-01 13:00:00,151.28,151.33,151.25,151.25,2295.0,143.5749,143.6224,143.5464,143.5464,2295.0
2017-11-01 13:05:00,151.25,151.26,151.0,151.07,12266.0,143.5464,143.5559,143.3092,143.3756,12266.0
2017-11-01 13:10:00,151.08,151.1,150.95,151.02,9074.0,143.3851,143.4041,143.2617,143.3282,9074.0
2017-11-01 13:15:00,151.03,151.13,150.97,151.13,10210.0,143.3376,143.4326,143.2807,143.4326,10210.0
2017-11-01 13:20:00,151.07,151.23,151.0,151.21,6592.0,143.3756,143.5275,143.3092,143.5085,6592.0
2017-11-01 13:25:00,151.18,151.23,151.16,151.17,1800.0,143.48,143.5275,143.461,143.4705,1800.0
2017-11-01 13:30:00,151.08,151.18,151.08,151.17,2400.0,143.3851,143.48,143.3851,143.4705,2400.0
2017-11-01 13:35:00,151.11,151.11,151.03,151.06,2200.0,143.4136,143.4136,143.3376,143.3661,2200.0
2017-11-01 13:40:00,151.06,151.1,151.01,151.01,2800.0,143.3661,143.4041,143.3187,143.3187,2800.0
2017-11-01 13:45:00,151.05,151.12,151.05,151.06,2008.0,143.3566,143.4231,143.3566,143.3661,2008.0
2017-11-01 13:50:00,151.13,151.13,150.99,151.1,5190.0,143.4326,143.4326,143.2997,143.4041,5190.0
2017-11-01 13:55:00,151.11,151.47,151.1,151.46,3442.0,143.4136,143.7552,143.4041,143.7457,3442.0
2017-11-01 14:00:00,151.38,151.44,151.18,151.27,13507.0,143.6698,143.7268,143.48,143.5654,13507.0
2017-11-01 14:05:00,151.15,151.2,151.1,151.11,23286.0,143.4515,143.499,143.4041,143.4136,23286.0
2017-11-01 14:10:00,151.13,151.19,151.12,151.15,3900.0,143.4326,143.4895,143.4231,143.4515,3900.0
2017-11-01 14:15:00,151.12,151.12,150.95,151.09,8507.0,143.4231,143.4231,143.2617,143.3946,8507.0
2017-11-01 14:20:00,151.06,151.2,151.06,151.08,4068.0,143.3661,143.499,143.3661,143.3851,4068.0
2017-11-01 14:25:00,151.11,151.11,150.94,151.07,8702.0,143.4136,143.4136,143.2522,143.3756,8702.0
2017-11-01 14:30:00,151.06,151.27,151.06,151.27,4839.0,143.3661,143.5654,143.3661,143.5654,4839.0
2017-11-01 14:35:00,151.28,151.52,151.28,151.52,13700.0,143.5749,143.8027,143.5749,143.8027,13700.0
2017-11-01 14:40:00,151.47,151.47,151.16,151.28,6209.0,143.7552,143.7552,143.461,143.5749,6209.0
2017-11-01 14:45:00,151.31,151.39,151.3,151.36,1300.0,143.6034,143.6793,143.5939,143.6508,1300.0
2017-11-01 14:50:00,151.37,151.44,151.27,151.37,4970.0,143.6603,143.7268,143.5654,143.6603,4970.0
2017-11-01 14:55:00,151.39,151.41,151.17,151.17,14649.0,143.6793,143.6983,143.4705,143.4705,14649.0
2017-11-01 15:00:00,151.16,151.19,151.1,151.16,4191.0,143.461,143.4895,143.4041,143.461,4191.0
2017-11-01 15:05:00,151.18,151.23,151.15,151.2,4155.0,143.48,143.5275,143.4515,143.499,4155.0
2017-11-01 15:10:00,151.18,151.22,151.11,151.16,7100.0,143.48,143.518,143.4136,143.461,7100.0
2017-11-01 15:15:00,151.13,151.22,151.12,151.18,6530.0,143.4326,143.518,143.4231,143.48,6530.0
2017-11-01 15:20:00,151.19,151.3,151.16,151.29,13943.0,143.4895,143.5939,143.461,143.5844,13943.0
2017-11-01 15:25:00,151.26,151.34,151.23,151.3,11858.0,143.5559,143.6319,143.5275,143.5939,11858.0
2017-11-01 15:30:00,151.34,151.41,151.21,151.3,10774.0,143.6319,143.6983,143.5085,143.5939,10774.0
2017-11-01 15:35:00,151.26,151.27,151.17,151.24,13935.0,143.5559,143.5654,143.4705,143.537,13935.0
2017-11-01 15:40:00,151.22,151.47,151.22,151.46,16808.0,143.518,143.7552,143.518,143.7457,16808.0
2017-11-01 15:45:00,151.45,151.45,151.21,151.27,20422.0,143.7363,143.7363,143.5085,143.5654,20422.0
2017-11-01 15:50:00,151.29,151.61,151.27,151.3,24110.0,143.5844,143.8881,143.5654,143.5939,24110.0
2017-11-01 15:55:00,151.29,151.38,151.19,151.35,35053.0,143.5844,143.6698,143.4895,143.6414,35053.0
2017-11-02 09:30:00,151.34,151.34,151.01,151.19,6819.0,143.6319,143.6319,143.3187,143.4895,6819.0
2017-11-02 09:35:00,151.22,151.38,151.0,151.04,6291.0,143.518,143.6698,143.3092,143.3471,6291.0
2017-11-02 09:40:00,151.16,151.29,151.15,151.16,300.0,143.461,143.5844,143.4515,143.461,300.0
2017-11-02 09:45:00,151.25,151.59,151.21,151.36,4728.0,143.5464,143.8691,143.5085,143.6508,4728.0
2017-11-02 09:50:00,151.31,151.31,150.99,151.0,1267.0,143.6034,143.6034,143.2997,143.3092,1267.0
2017-11-02 09:55:00,151.01,151.01,150.77,150.78,3968.0,143.3187,143.3187,143.0909,143.1004,3968.0
2017-11-02 10:00:00,150.76,150.94,150.61,150.87,6862.0,143.0814,143.2522,142.939,143.1858,6862.0
2017-11-02 10:05:00,150.95,151.07,150.63,150.77,7178.0,143.2617,143.3756,142.958,143.0909,7178.0
2017-11-02 10:10:00,150.77,151.03,150.71,150.84,3900.0,143.0909,143.3376,143.0339,143.1573,3900.0
2017-11-02 10:15:00,151.0,151.08,150.93,151.02,1697.0,143.3092,143.3851,143.2427,143.3282,1697.0
2017-11-02 10:20:00,150.96,151.24,150.93,151.23,3278.0,143.2712,143.537,143.2427,143.5275,3278.0
2017-11-02 10:25:00,151.15,151.53,151.15,151.37,6989.0,143.4515,143.8122,143.4515,143.6603,6989.0
2017-11-02 10:30:00,151.51,151.74,151.4,151.56,6297.0,143.7932,144.0115,143.6888,143.8407,6297.0
2017-11-02 10:35:00,151.58,151.59,151.47,151.59,3075.0,143.8596,143.8691,143.7552,143.8691,3075.0
2017-11-02 10:40:00,151.47,151.67,151.41,151.5,3000.0,143.7552,143.9451,143.6983,143.7837,3000.0
2017-11-02 10:45:00,151.43,151.75,151.42,151.6,4875.0,143.7173,144.021,143.7078,143.8786,4875.0
2017-11-02 10:50:00,151.56,151.67,151.52,151.53,4434.0,143.8407,143.9451,143.8027,143.8122,4434.0
2017-11-02 10:55:00,151.63,151.67,151.57,151.6,2200.0,143.9071,143.9451,143.8501,143.8786,2200.0
2017-11-02 11:00:00,151.67,151.86,151.66,151.72,3300.0,143.9451,144.1254,143.9356,143.9925,3300.0
2017-11-02 11:05:00,151.72,151.75,151.53,151.69,5207.0,143.9925,144.021,143.8122,143.964,5207.0
2017-11-02 11:10:00,151.71,151.72,151.59,151.65,3400.0,143.983,143.9925,143.8691,143.9261,3400.0
2017-11-02 11:15:00,151.59,151.59,151.4,151.4,3717.0,143.8691,143.8691,143.6888,143.6888,3717.0
2017-11-02 11:20:00,151.36,151.39,151.3,151.32,7032.0,143.6508,143.6793,143.5939,143.6129,7032.0
2017-11-02 11:25:00,151.31,151.31,150.96,151.02,15342.0,143.6034,143.6034,143.2712,143.3282,15342.0
2017-11-02 11:30:00,151.03,151.13,150.95,151.13,5400.0,143.3376,143.4326,143.2617,143.4326,5400.0
2017-11-02 11:35:00,151.12,151.25,150.96,151.02,7152.0,143.4231,143.5464,143.2712,143.3282,7152.0
2017-11-02 11:40:00,151.16,151.16,150.92,150.93,3400.0,143.461,143.461,143.2333,143.2427,3400.0
2017-11-02 11:45:00,150.93,151.01,150.6,150.83,10777.0,143.2427,143.3187,142.9296,143.1478,10777.0
2017-11-02 11:50:00,150.82,151.21,150.81,151.2,4122.0,143.1383,143.5085,143.1289,143.499,4122.0
2017-11-02 11:55:00,151.19,151.39,151.02,151.02,2900.0,143.4895,143.6793,143.3282,143.3282,2900.0
2017-11-02 12:00:00,151.07,151.36,151.07,151.21,7536.0,143.3756,143.6508,143.3756,143.5085,7536.0
2017-11-02 12:05:00,151.16,151.45,151.16,151.45,5300.0,143.461,143.7363,143.461,143.7363,5300.0
2017-11-02 12:10:00,151.45,151.66,151.36,151.66,6900.0,143.7363,143.9356,143.6508,143.9356,6900.0
2017-11-02 12:15:00,151.61,151.61,151.35,151.35,4953.0,143.8881,143.8881,143.6414,143.6414,4953.0
2017-11-02 12:20:00,151.43,151.55,151.34,151.51,16667.0,143.7173,143.8312,143.6319,143.7932,16667.0
2017-11-02 12:25:00,151.55,151.69,151.43,151.67,5600.0,143.8312,143.964,143.7173,143.9451,5600.0
2017-11-02 12:30:00,151.62,151.71,151.57,151.71,2600.0,143.8976,143.983,143.8501,143.983,2600.0
2017-11-02 12:35:00,151.65,151.69,151.53,151.62,3583.0,143.9261,143.964,143.8122,143.8976,3583.0
2017-11-02 12:40:00,151.68,151.93,151.68,151.91,13314.0,143.9545,144.1918,143.9545,144.1728,13314.0
2017-11-02 12:45:00,151.94,152.14,151.93,151.97,7174.0,144.2013,144.3911,144.1918,144.2298,7174.0
2017-11-02 12:50:00,151.99,152.06,151.99,152.0,1971.0,144.2488,144.3152,144.2488,144.2582,1971.0
2017-11-02 12:55:00,152.05,152.14,151.98,152.02,8000.0,144.3057,144.3911,144.2393,144.2772,8000.0
2017-11-02 13:00:00,152.01,152.12,152.01,152.1,3050.0,144.2677,144.3721,144.2677,144.3532,3050.0
2017-11-02 13:05:00,152.15,152.18,152.03,152.05,5229.0,144.4006,144.4291,144.2867,144.3057,5229.0
2017-11-02 13:10:00,152.08,152.08,152.0,152.01,4100.0,144.3342,144.3342,144.2582,144.2677,4100.0
2017-11-02 13:15:00,152.0,152.02,151.92,151.97,2600.0,144.2582,144.2772,144.1823,144.2298,2600.0
2017-11-02 13:20:00,151.97,151.97,151.89,151.96,3300.0,144.2298,144.2298,144.1538,144.2203,3300.0
2017-11-02 13:25:00,151.97,152.05,151.93,152.03,2500.0,144.2298,144.3057,144.1918,144.2867,2500.0
2017-11-02 13:30:00,152.03,152.05,151.95,151.97,2885.0,144.2867,144.3057,144.2108,144.2298,2885.0
2017-11-02 13:35:00,151.97,151.97,151.87,151.9,3400.0,144.2298,144.2298,144.1349,144.1633,3400.0
2017-11-02 13:40:00,151.93,151.93,151.83,151.91,2400.0,144.1918,144.1918,144.0969,144.1728,2400.0
2017-11-02 13:45:00,151.91,151.95,151.85,151.87,4800.0,144.1728,144.2108,144.1159,144.1349,4800.0
2017-11-02 13:50:00,151.85,151.95,151.82,151.87,4500.0,144.1159,144.2108,144.0874,144.1349,4500.0
2017-11-02 13:55:00,151.89,151.89,151.83,151.88,4800.0,144.1538,144.1538,144.0969,144.1444,4800.0
2017-11-02 14:00:00,151.86,151.86,151.58,151.63,3783.0,144.1254,144.1254,143.8596,143.9071,3783.0
2017-11-02 14:05:00,151.69,151.8,151.65,151.74,8410.0,143.964,144.0684,143.9261,144.0115,8410.0
2017-11-02 14:10:00,151.73,151.85,151.67,151.71,5579.0,144.002,144.1159,143.9451,143.983,5579.0
2017-11-02 14:15:00,151.73,151.73,151.51,151.63,10268.0,144.002,144.002,143.7932,143.9071,10268.0
2017-11-02 14:20:00,151.64,151.65,151.59,151.61,5725.0,143.9166,143.9261,143.8691,143.8881,5725.0
2017-11-02 14:25:00,151.59,151.66,151.35,151.66,40247.0,143.8691,143.9356,143.6414,143.9356,40247.0
2017-11-02 14:30:00,151.7,151.74,151.65,151.68,4755.0,143.9735,144.0115,143.9261,143.9545,4755.0
2017-11-02 14:35:00,151.65,151.72,151.61,151.7,7017.0,143.9261,143.9925,143.8881,143.9735,7017.0
2017-11-02 14:40:00,151.7,151.72,151.46,151.46,7930.0,143.9735,143.9925,143.7457,143.7457,7930.0
2017-11-02 14:45:00,151.51,151.62,151.48,151.48,7632.0,143.7932,143.8976,143.7647,143.7647,7632.0
2017-11-02 14:50:00,151.46,151.67,151.46,151.65,8395.0,143.7457,143.9451,143.7457,143.9261,8395.0
2017-11-02 14:55:00,151.68,151.7,151.52,151.54,8583.0,143.9545,143.9735,143.8027,143.8217,8583.0
2017-11-02 15:00:00,151.56,151.67,151.53,151.54,11833.0,143.8407,143.9451,143.8122,143.8217,11833.0
2017-11-02 15:05:00,151.55,151.72,151.51,151.57,10661.0,143.8312,143.9925,143.7932,143.8501,10661.0
2017-11-02 15:10:00,151.6,151.82,151.6,151.81,10089.0,143.8786,144.0874,143.8786,144.0779,10089.0
2017-11-02 15:15:00,151.79,151.83,151.67,151.69,25554.0,144.0589,144.0969,143.9451,143.964,25554.0
2017-11-02 15:20:00,151.67,151.71,151.57,151.63,11271.0,143.9451,143.983,143.8501,143.9071,11271.0
2017-11-02 15:25:00,151.65,151.94,151.64,151.88,22500.0,143.9261,144.2013,143.9166,144.1444,22500.0
2017-11-02 15:30:00,151.88,152.04,151.87,152.02,10500.0,144.1444,144.2962,144.1349,144.2772,10500.0
2017-11-02 15:35:00,152.02,152.23,152.02,152.15,14085.0,144.2772,144.4765,144.2772,144.4006,14085.0
2017-11-02 15:40:00,152.16,152.32,152.12,152.26,17100.0,144.4101,144.5619,144.3721,144.505,17100.0
2017-11-02 15:45:00,152.26,152.3,152.21,152.25,24900.0,144.505,144.543,144.4575,144.4955,24900.0
2017-11-02 15:50:00,152.27,152.31,151.94,152.13,41336.0,144.5145,144.5525,144.2013,144.3816,41336.0
2017-11-02 15:55:00,152.15,152.29,152.13,152.17,55854.0,144.4006,144.5335,144.3816,144.4196,55854.0
2017-11-03 09:30:00,151.89,151.96,151.07,151.95,37024.0,144.1538,144.2203,143.3756,144.2108,37024.0
2017-11-03 09:35:00,151.94,151.94,151.23,151.23,4686.0,144.2013,144.2013,143.5275,143.5275,4686.0
2017-11-03 09:40:00,151.29,151.37,151.04,151.26,8351.0,143.5844,143.6603,143.3471,143.5559,8351.0
2017-11-03 09:45:00,151.24,151.51,151.14,151.51,4051.0,143.537,143.7932,143.442,143.7932,4051.0
2017-11-03 09:50:00,151.59,151.71,151.48,151.68,2500.0,143.8691,143.983,143.7647,143.9545,2500.0
2017-11-03 09:55:00,151.62,151.75,151.5,151.58,6560.0,143.8976,144.021,143.7837,143.8596,6560.0
2017-11-03 10:00:00,151.47,152.23,151.47,152.15,6054.0,143.7552,144.4765,143.7552,144.4006,6054.0
2017-11-03 10:05:00,152.15,152.38,152.08,152.19,5646.0,144.4006,144.6189,144.3342,144.4386,5646.0
2017-11-03 10:10:00,152.24,152.38,152.17,152.28,4451.0,144.486,144.6189,144.4196,144.524,4451.0
2017-11-03 10:15:00,152.28,152.28,152.02,152.2,2700.0,144.524,144.524,144.2772,144.4481,2700.0
2017-11-03 10:20:00,152.25,152.35,152.19,152.28,2700.0,144.4955,144.5904,144.4386,144.524,2700.0
2017-11-03 10:25:00,152.3,152.3,152.21,152.22,3811.0,144.543,144.543,144.4575,144.467,3811.0
2017-11-03 10:30:00,152.27,152.3,152.07,152.07,4428.0,144.5145,144.543,144.3247,144.3247,4428.0
2017-11-03 10:35:00,152.02,152.19,152.02,152.19,1096.0,144.2772,144.4386,144.2772,144.4386,1096.0
2017-11-03 10:40:00,152.3,152.3,152.19,152.25,1600.0,144.543,144.543,144.4386,144.4955,1600.0
2017-11-03 10:45:00,152.27,152.33,152.15,152.16,3400.0,144.5145,144.5714,144.4006,144.4101,3400.0
2017-11-03 10:50:00,152.17,152.33,152.16,152.3,3697.0,144.4196,144.5714,144.4101,144.543,3697.0
2017-11-03 10:55:00,152.35,152.49,152.28,152.49,6561.0,144.5904,144.7233,144.524,144.7233,6561.0
2017-11-03 11:00:00,152.49,152.58,152.38,152.53,8145.0,144.7233,144.8087,144.6189,144.7613,8145.0
2017-11-03 11:05:00,152.52,152.61,152.51,152.6,2453.0,144.7518,144.8372,144.7423,144.8277,2453.0
2017-11-03 11:10:00,152.6,152.71,152.57,152.68,5553.0,144.8277,144.9321,144.7992,144.9036,5553.0
2017-11-03 11:15:00,152.69,152.76,152.47,152.68,10541.0,144.9131,144.9795,144.7043,144.9036,10541.0
2017-11-03 11:20:00,152.69,152.79,152.64,152.71,6330.0,144.9131,145.008,144.8656,144.9321,6330.0
2017-11-03 11:25:00,152.71,152.9,152.61,152.72,7418.0,144.9321,145.1124,144.8372,144.9416,7418.0
2017-11-03 11:30:00,152.69,152.8,152.54,152.8,6993.0,144.9131,145.0175,144.7707,145.0175,6993.0
2017-11-03 11:35:00,152.77,152.9,152.74,152.79,14491.0,144.989,145.1124,144.9606,145.008,14491.0
2017-11-03 11:40:00,152.82,152.98,152.78,152.96,4488.0,145.0365,145.1883,144.9985,145.1693,4488.0
2017-11-03 11:45:00,152.98,152.99,152.85,152.9,11532.0,145.1883,145.1978,145.065,145.1124,11532.0
2017-11-03 11:50:00,152.89,152.9,152.55,152.55,28525.0,145.1029,145.1124,144.7802,144.7802,28525.0
2017-11-03 11:55:00,152.57,152.9,152.57,152.89,4794.0,144.7992,145.1124,144.7992,145.1029,4794.0
2017-11-03 12:00:00,152.88,153.04,152.85,152.98,6705.0,145.0934,145.2453,145.065,145.1883,6705.0
2017-11-03 12:05:00,152.96,153.05,152.89,153.02,3542.0,145.1693,145.2548,145.1029,145.2263,3542.0
2017-11-03 12:10:00,153.12,153.12,152.88,152.93,20309.0,145.3212,145.3212,145.0934,145.1409,20309.0
2017-11-03 12:15:00,153.03,153.25,153.02,153.24,11404.0,145.2358,145.4446,145.2263,145.4351,11404.0
2017-11-03 12:20:00,153.24,153.27,153.13,153.16,10751.0,145.4351,145.4636,145.3307,145.3592,10751.0
2017-11-03 12:25:00,153.14,153.25,152.99,153.21,9264.0,145.3402,145.4446,145.1978,145.4066,9264.0
2017-11-03 12:30:00,153.2,153.29,153.18,153.25,6293.0,145.3971,145.4825,145.3781,145.4446,6293.0
2017-11-03 12:35:00,153.26,153.46,153.23,153.46,3410.0,145.4541,145.6439,145.4256,145.6439,3410.0
2017-11-03 12:40:00,153.51,153.56,153.37,153.37,9110.0,145.6913,145.7388,145.5585,145.5585,9110.0
2017-11-03 12:45:00,153.36,153.39,153.33,153.37,3400.0,145.549,145.5774,145.5205,145.5585,3400.0
2017-11-03 12:50:00,153.38,153.42,153.3,153.31,3753.0,145.568,145.6059,145.492,145.5015,3753.0
2017-11-03 12:55:00,153.33,153.42,153.27,153.42,3365.0,145.5205,145.6059,145.4636,145.6059,3365.0
2017-11-03 13:00:00,153.42,153.52,153.41,153.48,4842.0,145.6059,145.7008,145.5964,145.6629,4842.0
2017-11-03 13:05:00,153.48,153.56,153.44,153.56,3500.0,145.6629,145.7388,145.6249,145.7388,3500.0
2017-11-03 13:10:00,153.57,153.67,153.56,153.59,12527.0,145.7483,145.8432,145.7388,145.7673,12527.0
2017-11-03 13:15:00,153.58,153.59,153.48,153.5,3890.0,145.7578,145.7673,145.6629,145.6818,3890.0
2017-11-03 13:20:00,153.52,153.57,153.46,153.54,3167.0,145.7008,145.7483,145.6439,145.7198,3167.0
2017-11-03 13:25:00,153.54,153.7,153.53,153.7,2243.0,145.7198,145.8717,145.7103,145.8717,2243.0
2017-11-03 13:30:00,153.69,153.7,153.53,153.53,18072.0,145.8622,145.8717,145.7103,145.7103,18072.0
2017-11-03 13:35:00,153.55,153.55,153.31,153.47,6452.0,145.7293,145.7293,145.5015,145.6534,6452.0
2017-11-03 13:40:00,153.47,153.48,153.3,153.39,4284.0,145.6534,145.6629,145.492,145.5774,4284.0
2017-11-03 13:45:00,153.42,153.49,153.39,153.46,4800.0,145.6059,145.6724,145.5774,145.6439,4800.0
2017-11-03 13:50:00,153.46,153.47,153.38,153.42,13544.0,145.6439,145.6534,145.568,145.6059,13544.0
2017-11-03 13:55:00,153.4,153.6,153.39,153.59,9887.0,145.5869,145.7768,145.5774,145.7673,9887.0
2017-11-03 14:00:00,153.58,153.69,153.5,153.6,11455.0,145.7578,145.8622,145.6818,145.7768,11455.0
2017-11-03 14:05:00,153.62,153.72,153.52,153.63,11382.0,145.7957,145.8906,145.7008,145.8052,11382.0
2017-11-03 14:10:00,153.69,153.69,153.55,153.65,2987.0,145.8622,145.8622,145.7293,145.8242,2987.0
2017-11-03 14:15:00,153.68,153.72,153.64,153.67,5057.0,145.8527,145.8906,145.8147,145.8432,5057.0
2017-11-03 14:20:00,153.71,153.92,153.71,153.88,8225.0,145.8812,146.0805,145.8812,146.0425,8225.0
2017-11-03 14:25:00,153.88,154.04,153.85,153.95,12875.0,146.0425,146.1943,146.014,146.1089,12875.0
2017-11-03 14:30:00,153.95,154.03,153.85,153.91,6990.0,146.1089,146.1849,146.014,146.071,6990.0
2017-11-03 14:35:00,153.93,153.95,153.82,153.88,2630.0,146.0899,146.1089,145.9855,146.0425,2630.0
2017-11-03 14:40:00,153.91,153.91,153.68,153.69,7599.0,146.071,146.071,145.8527,145.8622,7599.0
2017-11-03 14:45:00,153.69,153.79,153.69,153.72,4966.0,145.8622,145.9571,145.8622,145.8906,4966.0
2017-11-03 14:50:00,153.72,153.79,153.68,153.78,5946.0,145.8906,145.9571,145.8527,145.9476,5946.0
2017-11-03 14:55:00,153.77,153.84,153.7,153.72,6259.0,145.9381,146.0045,145.8717,145.8906,6259.0
2017-11-03 15:00:00,153.76,153.94,153.74,153.8,12345.0,145.9286,146.0994,145.9096,145.9666,12345.0
2017-11-03 15:05:00,153.81,153.84,153.72,153.75,9900.0,145.9761,146.0045,145.8906,145.9191,9900.0
2017-11-03 15:10:00,153.75,153.77,153.56,153.6,15179.0,145.9191,145.9381,145.7388,145.7768,15179.0
2017-11-03 15:15:00,153.61,153.62,153.53,153.57,12230.0,145.7862,145.7957,145.7103,145.7483,12230.0
2017-11-03 15:20:00,153.55,153.55,153.47,153.49,8403.0,145.7293,145.7293,145.6534,145.6724,8403.0
2017-11-03 15:25:00,153.47,153.49,153.36,153.39,9030.0,145.6534,145.6724,145.549,145.5774,9030.0
2017-11-03 15:30:00,153.4,153.44,153.34,153.39,14031.0,145.5869,145.6249,145.53,145.5774,14031.0
2017-11-03 15:35:00,153.38,153.58,153.32,153.58,10082.0,145.568,145.7578,145.511,145.7578,10082.0
2017-11-03 15:40:00,153.56,153.62,153.48,153.53,13122.0,145.7388,145.7957,145.6629,145.7103,13122.0
2017-11-03 15:45:00,153.53,153.53,153.39,153.39,15653.0,145.7103,145.7103,145.5774,145.5774,15653.0
2017-11-03 15:50:00,153.42,153.49,153.4,153.44,24147.0,145.6059,145.6724,145.5869,145.6249,24147.0
2017-11-03 15:55:00,153.43,153.64,153.43,153.64,53398.0,145.6154,145.8147,145.6154,145.8147,53398.0
2017-11-06 09:30:00,153.86,154.19,153.23,153.23,15230.0,146.0235,146.3367,145.4256,145.4256,15230.0
2017-11-06 09:35:00,153.6,153.6,152.96,152.97,4309.0,145.7768,145.7768,145.1693,145.1788,4309.0
2017-11-06 09:40:00,152.91,152.91,152.55,152.75,6178.0,145.1219,145.1219,144.7802,144.97,6178.0
2017-11-06 09:45:00,152.69,152.86,152.51,152.62,4200.0,144.9131,145.0744,144.7423,144.8467,4200.0
2017-11-06 09:50:00,152.61,152.82,152.61,152.71,15094.0,144.8372,145.0365,144.8372,144.9321,15094.0
2017-11-06 09:55:00,152.68,153.03,152.67,152.9,4400.0,144.9036,145.2358,144.8941,145.1124,4400.0
2017-11-06 10:00:00,152.88,152.89,152.52,152.52,7337.0,145.0934,145.1029,144.7518,144.7518,7337.0
2017-11-06 10:05:00,152.46,152.58,152.44,152.46,4804.0,144.6948,144.8087,144.6758,144.6948,4804.0
2017-11-06 10:10:00,152.46,152.55,152.24,152.3,5486.0,144.6948,144.7802,144.486,144.543,5486.0
2017-11-06 10:15:00,152.29,152.72,152.29,152.66,7149.0,144.5335,144.9416,144.5335,144.8846,7149.0
2017-11-06 10:20:00,152.71,152.84,152.62,152.8,8762.0,144.9321,145.0555,144.8467,145.0175,8762.0
2017-11-06 10:25:00,152.91,153.11,152.91,153.06,5924.0,145.1219,145.3117,145.1219,145.2643,5924.0
2017-11-06 10:30:00,153.06,153.06,152.87,152.87,5430.0,145.2643,145.2643,145.0839,145.0839,5430.0
2017-11-06 10:35:00,152.95,153.0,152.76,152.76,5400.0,145.1599,145.2073,144.9795,144.9795,5400.0
2017-11-06 10:40:00,152.79,153.09,152.76,153.01,5666.0,145.008,145.2927,144.9795,145.2168,5666.0
2017-11-06 10:45:00,153.05,153.08,153.01,153.01,1625.0,145.2548,145.2832,145.2168,145.2168,1625.0
2017-11-06 10:50:00,153.01,153.01,152.71,152.71,5799.0,145.2168,145.2168,144.9321,144.9321,5799.0
2017-11-06 10:55:00,152.71,152.72,152.59,152.61,2600.0,144.9321,144.9416,144.8182,144.8372,2600.0
2017-11-06 11:00:00,152.59,152.76,152.59,152.76,4280.0,144.8182,144.9795,144.8182,144.9795,4280.0
2017-11-06 11:05:00,152.76,153.12,152.76,153.11,5403.0,144.9795,145.3212,144.9795,145.3117,5403.0
2017-11-06 11:10:00,153.14,153.14,152.89,152.9,5062.0,145.3402,145.3402,145.1029,145.1124,5062.0
2017-11-06 11:15:00,152.91,152.91,152.85,152.89,3900.0,145.1219,145.1219,145.065,145.1029,3900.0
2017-11-06 11:20:00,152.92,153.04,152.92,153.04,1900.0,145.1314,145.2453,145.1314,145.2453,1900.0
2017-11-06 11:25:00,153.01,153.01,152.81,152.9,4216.0,145.2168,145.2168,145.027,145.1124,4216.0
2017-11-06 11:30:00,152.88,152.99,152.86,152.97,2020.0,145.0934,145.1978,145.0744,145.1788,2020.0
2017-11-06 11:35:00,153.01,153.25,153.01,153.2,1041.0,145.2168,145.4446,145.2168,145.3971,1041.0
2017-11-06 11:40:00,153.23,153.25,153.15,153.15,5468.0,145.4256,145.4446,145.3497,145.3497,5468.0
2017-11-06 11:45:00,153.2,153.21,153.0,153.0,11177.0,145.3971,145.4066,145.2073,145.2073,11177.0
2017-11-06 11:50:00,152.97,152.97,152.85,152.86,2738.0,145.1788,145.1788,145.065,145.0744,2738.0
2017-11-06 11:55:00,152.88,152.88,152.71,152.84,4630.0,145.0934,145.0934,144.9321,145.0555,4630.0
2017-11-06 12:00:00,152.84,152.84,152.78,152.84,5603.0,145.0555,145.0555,144.9985,145.0555,5603.0
2017-11-06 12:05:00,152.86,153.01,152.86,153.0,2865.0,145.0744,145.2168,145.0744,145.2073,2865.0
2017-11-06 12:10:00,152.98,152.98,152.85,152.92,4898.0,145.1883,145.1883,145.065,145.1314,4898.0
2017-11-06 12:15:00,152.88,152.88,152.79,152.8,2585.0,145.0934,145.0934,145.008,145.0175,2585.0
2017-11-06 12:20:00,152.8,152.83,152.65,152.77,31925.0,145.0175,145.046,144.8751,144.989,31925.0
2017-11-06 12:25:00,152.75,152.79,152.53,152.66,5797.0,144.97,145.008,144.7613,144.8846,5797.0
2017-11-06 12:30:00,152.66,152.73,152.64,152.69,1590.0,144.8846,144.9511,144.8656,144.9131,1590.0
2017-11-06 12:35:00,152.69,152.74,152.68,152.74,1899.0,144.9131,144.9606,144.9036,144.9606,1899.0
2017-11-06 12:40:00,152.7,152.7,152.6,152.64,5205.0,144.9226,144.9226,144.8277,144.8656,5205.0
2017-11-06 12:45:00,152.63,152.73,152.63,152.68,4585.0,144.8562,144.9511,144.8562,144.9036,4585.0
2017-11-06 12:50:00,152.67,152.76,152.67,152.76,1400.0,144.8941,144.9795,144.8941,144.9795,1400.0
2017-11-06 12:55:00,152.71,152.72,152.62,152.72,3500.0,144.9321,144.9416,144.8467,144.9416,3500.0
2017-11-06 13:00:00,152.73,152.73,152.65,152.68,1300.0,144.9511,144.9511,144.8751,144.9036,1300.0
2017-11-06 13:05:00,152.66,152.66,152.5,152.64,3379.0,144.8846,144.8846,144.7328,144.8656,3379.0
2017-11-06 13:10:00,152.61,152.63,152.54,152.61,3100.0,144.8372,144.8562,144.7707,144.8372,3100.0
2017-11-06 13:15:00,152.63,152.63,152.55,152.56,3419.0,144.8562,144.8562,144.7802,144.7897,3419.0
2017-11-06 13:20:00,152.54,152.56,152.54,152.56,330.0,144.7707,144.7897,144.7707,144.7897,330.0
2017-11-06 13:25:00,152.58,152.59,152.43,152.47,4470.0,144.8087,144.8182,144.6663,144.7043,4470.0
2017-11-06 13:30:00,152.5,152.53,152.39,152.47,1930.0,144.7328,144.7613,144.6284,144.7043,1930.0
2017-11-06 13:35:00,152.49,152.54,152.44,152.45,2900.0,144.7233,144.7707,144.6758,144.6853,2900.0
2017-11-06 13:40:00,152.45,152.46,152.39,152.4,5256.0,144.6853,144.6948,144.6284,144.6379,5256.0
2017-11-06 13:45:00,152.39,152.43,152.35,152.39,4489.0,144.6284,144.6663,144.5904,144.6284,4489.0
2017-11-06 13:50:00,152.4,152.4,152.22,152.26,3160.0,144.6379,144.6379,144.467,144.505,3160.0
2017-11-06 13:55:00,152.25,152.34,152.23,152.34,2237.0,144.4955,144.5809,144.4765,144.5809,2237.0
2017-11-06 14:00:00,152.33,152.33,152.2,152.22,3300.0,144.5714,144.5714,144.4481,144.467,3300.0
2017-11-06 14:05:00,152.24,152.31,152.21,152.24,3400.0,144.486,144.5525,144.4575,144.486,3400.0
2017-11-06 14:10:00,152.27,152.27,152.1,152.14,4686.0,144.5145,144.5145,144.3532,144.3911,4686.0
2017-11-06 14:15:00,152.11,152.16,152.09,152.12,3577.0,144.3626,144.4101,144.3437,144.3721,3577.0
2017-11-06 14:20:00,152.11,152.15,152.1,152.11,2713.0,144.3626,144.4006,144.3532,144.3626,2713.0
2017-11-06 14:25:00,152.11,152.35,152.04,152.25,11852.0,144.3626,144.5904,144.2962,144.4955,11852.0
2017-11-06 14:30:00,152.28,152.29,152.2,152.29,11300.0,144.524,144.5335,144.4481,144.5335,11300.0
2017-11-06 14:35:00,152.31,152.49,152.31,152.49,1800.0,144.5525,144.7233,144.5525,144.7233,1800.0
2017-11-06 14:40:00,152.47,152.5,152.37,152.41,5409.0,144.7043,144.7328,144.6094,144.6474,5409.0
2017-11-06 14:45:00,152.46,152.46,152.35,152.35,3151.0,144.6948,144.6948,144.5904,144.5904,3151.0
2017-11-06 14:50:00,152.32,152.41,152.32,152.39,2240.0,144.5619,144.6474,144.5619,144.6284,2240.0
2017-11-06 14:55:00,152.41,152.58,152.4,152.55,5858.0,144.6474,144.8087,144.6379,144.7802,5858.0
2017-11-06 15:00:00,152.55,152.6,152.5,152.55,4150.0,144.7802,144.8277,144.7328,144.7802,4150.0
2017-11-06 15:05:00,152.56,152.74,152.56,152.7,3592.0,144.7897,144.9606,144.7897,144.9226,3592.0
2017-11-06 15:10:00,152.74,152.78,152.65,152.68,3979.0,144.9606,144.9985,144.8751,144.9036,3979.0
2017-11-06 15:15:00,152.69,152.74,152.65,152.74,2500.0,144.9131,144.9606,144.8751,144.9606,2500.0
2017-11-06 15:20:00,152.74,152.78,152.64,152.64,6400.0,144.9606,144.9985,144.8656,144.8656,6400.0
2017-11-06 15:25:00,152.66,152.79,152.65,152.72,4543.0,144.8846,145.008,144.8751,144.9416,4543.0
2017-11-06 15:30:00,152.74,152.77,152.64,152.68,7690.0,144.9606,144.989,144.8656,144.9036,7690.0
2017-11-06 15:35:00,152.68,152.79,152.67,152.71,8850.0,144.9036,145.008,144.8941,144.9321,8850.0
2017-11-06 15:40:00,152.71,152.75,152.62,152.65,8900.0,144.9321,144.97,144.8467,144.8751,8900.0
2017-11-06 15:45:00,152.65,152.73,152.63,152.69,10671.0,144.8751,144.9511,144.8562,144.9131,10671.0
2017-11-06 15:50:00,152.68,152.74,152.64,152.69,13317.0,144.9036,144.9606,144.8656,144.9131,13317.0
2017-11-06 15:55:00,152.68,152.81,152.67,152.67,13726.0,144.9036,145.027,144.8941,144.8941,13726.0
2017-11-07 09:30:00,153.25,153.33,152.9,153.03,12574.0,145.4446,145.5205,145.1124,145.2358,12574.0
2017-11-07 09:35:00,153.03,153.11,152.9,153.11,4600.0,145.2358,145.3117,145.1124,145.3117,4600.0
2017-11-07 09:40:00,153.07,153.15,153.01,153.15,1828.0,145.2737,145.3497,145.2168,145.3497,1828.0
2017-11-07 09:45:00,152.96,153.04,152.79,152.93,3050.0,145.1693,145.2453,145.008,145.1409,3050.0
2017-11-07 09:50:00,152.82,152.82,152.42,152.42,21687.0,145.0365,145.0365,144.6569,144.6569,21687.0
2017-11-07 09:55:00,152.41,152.61,152.38,152.55,2289.0,144.6474,144.8372,144.6189,144.7802,2289.0
2017-11-07 10:00:00,152.43,152.72,152.42,152.5,6755.0,144.6663,144.9416,144.6569,144.7328,6755.0
2017-11-07 10:05:00,152.49,152.68,152.49,152.6,3100.0,144.7233,144.9036,144.7233,144.8277,3100.0
2017-11-07 10:10:00,152.62,152.63,152.55,152.61,2625.0,144.8467,144.8562,144.7802,144.8372,2625.0
2017-11-07 10:15:00,152.57,152.63,152.4,152.4,5000.0,144.7992,144.8562,144.6379,144.6379,5000.0
2017-11-07 10:20:00,152.37,152.37,152.07,152.07,8800.0,144.6094,144.6094,144.3247,144.3247,8800.0
2017-11-07 10:25:00,152.09,152.15,152.02,152.02,3678.0,144.3437,144.4006,144.2772,144.2772,3678.0
2017-11-07 10:30:00,152.03,152.04,151.89,151.9,4786.0,144.2867,144.2962,144.1538,144.1633,4786.0
2017-11-07 10:35:00,151.93,152.06,151.87,152.0,10900.0,144.1918,144.3152,144.1349,144.2582,10900.0
2017-11-07 10:40:00,152.0,152.17,152.0,152.17,2600.0,144.2582,144.4196,144.2582,144.4196,2600.0
2017-11-07 10:45:00,152.18,152.25,151.89,151.89,5400.0,144.4291,144.4955,144.1538,144.1538,5400.0
2017-11-07 10:50:00,151.88,151.9,151.81,151.9,3400.0,144.1444,144.1633,144.0779,144.1633,3400.0
2017-11-07 10:55:00,151.87,151.87,151.71,151.76,2601.0,144.1349,144.1349,143.983,144.0305,2601.0
2017-11-07 11:00:00,151.78,151.85,151.77,151.82,6450.0,144.0495,144.1159,144.04,144.0874,6450.0
2017-11-07 11:05:00,151.8,151.84,151.8,151.81,1312.0,144.0684,144.1064,144.0684,144.0779,1312.0
2017-11-07 11:10:00,151.83,151.94,151.83,151.92,6506.0,144.0969,144.2013,144.0969,144.1823,6506.0
2017-11-07 11:15:00,151.94,151.99,151.81,151.81,4805.0,144.2013,144.2488,144.0779,144.0779,4805.0
2017-11-07 11:20:00,151.83,151.86,151.81,151.81,2130.0,144.0969,144.1254,144.0779,144.0779,2130.0
2017-11-07 11:25:00,151.82,151.85,151.77,151.84,3173.0,144.0874,144.1159,144.04,144.1064,3173.0
2017-11-07 11:30:00,151.86,151.93,151.79,151.87,3884.0,144.1254,144.1918,144.0589,144.1349,3884.0
2017-11-07 11:35:00,151.87,151.92,151.79,151.8,4595.0,144.1349,144.1823,144.0589,144.0684,4595.0
2017-11-07 11:40:00,151.84,151.93,151.8,151.85,3072.0,144.1064,144.1918,144.0684,144.1159,3072.0
2017-11-07 11:45:00,151.9,151.91,151.82,151.82,1900.0,144.1633,144.1728,144.0874,144.0874,1900.0
2017-11-07 11:50:00,151.87,151.87,151.67,151.85,6101.0,144.1349,144.1349,143.9451,144.1159,6101.0
2017-11-07 11:55:00,151.88,151.88,151.67,151.73,1732.0,144.1444,144.1444,143.9451,144.002,1732.0
2017-11-07 12:00:00,151.7,151.76,151.7,151.75,1501.0,143.9735,144.0305,143.9735,144.021,1501.0
2017-11-07 12:05:00,151.78,151.79,151.69,151.75,2700.0,144.0495,144.0589,143.964,144.021,2700.0
2017-11-07 12:10:00,151.74,151.78,151.6,151.76,5565.0,144.0115,144.0495,143.8786,144.0305,5565.0
2017-11-07 12:15:00,151.8,151.8,151.58,151.58,7100.0,144.0684,144.0684,143.8596,143.8596,7100.0
2017-11-07 12:20:00,151.61,151.72,151.58,151.66,2000.0,143.8881,143.9925,143.8596,143.9356,2000.0
2017-11-07 12:25:00,151.69,151.71,151.64,151.7,1500.0,143.964,143.983,143.9166,143.9735,1500.0
2017-11-07 12:30:00,151.66,151.7,151.6,151.61,3305.0,143.9356,143.9735,143.8786,143.8881,3305.0
2017-11-07 12:35:00,151.64,151.79,151.61,151.7,3700.0,143.9166,144.0589,143.8881,143.9735,3700.0
2017-11-07 12:40:00,151.75,151.82,151.73,151.78,2730.0,144.021,144.0874,144.002,144.0495,2730.0
2017-11-07 12:45:00,151.85,151.85,151.75,151.8,4500.0,144.1159,144.1159,144.021,144.0684,4500.0
2017-11-07 12:50:00,151.82,151.9,151.82,151.86,3000.0,144.0874,144.1633,144.0874,144.1254,3000.0
2017-11-07 12:55:00,151.87,151.88,151.8,151.87,2700.0,144.1349,144.1444,144.0684,144.1349,2700.0
2017-11-07 13:00:00,151.87,151.89,151.76,151.88,2400.0,144.1349,144.1538,144.0305,144.1444,2400.0
2017-11-07 13:05:00,151.86,151.89,151.83,151.88,3400.0,144.1254,144.1538,144.0969,144.1444,3400.0
2017-11-07 13:10:00,151.89,151.89,151.8,151.81,2730.0,144.1538,144.1538,144.0684,144.0779,2730.0
2017-11-07 13:15:00,151.83,151.9,151.83,151.9,1000.0,144.0969,144.1633,144.0969,144.1633,1000.0
2017-11-07 13:20:00,151.92,151.92,151.87,151.87,1900.0,144.1823,144.1823,144.1349,144.1349,1900.0
2017-11-07 13:25:00,151.9,151.9,151.87,151.87,600.0,144.1633,144.1633,144.1349,144.1349,600.0
2017-11-07 13:30:00,151.84,151.99,151.84,151.94,4161.0,144.1064,144.2488,144.1064,144.2013,4161.0
2017-11-07 13:35:00,151.94,151.94,151.91,151.94,1001.0,144.2013,144.2013,144.1728,144.2013,1001.0
2017-11-07 13:40:00,151.94,151.96,151.92,151.94,2392.0,144.2013,144.2203,144.1823,144.2013,2392.0
2017-11-07 13:45:00,151.94,151.95,151.82,151.84,5432.0,144.2013,144.2108,144.0874,144.1064,5432.0
2017-11-07 13:50:00,151.87,151.87,151.86,151.87,900.0,144.1349,144.1349,144.1254,144.1349,900.0
2017-11-07 13:55:00,151.86,151.9,151.83,151.9,1559.0,144.1254,144.1633,144.0969,144.1633,1559.0
2017-11-07 14:00:00,151.89,151.89,151.81,151.84,3100.0,144.1538,144.1538,144.0779,144.1064,3100.0
2017-11-07 14:05:00,151.87,151.87,151.81,151.87,1839.0,144.1349,144.1349,144.0779,144.1349,1839.0
2017-11-07 14:10:00,151.86,151.87,151.82,151.82,3109.0,144.1254,144.1349,144.0874,144.0874,3109.0
2017-11-07 14:15:00,151.84,151.84,151.77,151.8,2100.0,144.1064,144.1064,144.04,144.0684,2100.0
2017-11-07 14:20:00,151.8,151.81,151.77,151.78,2700.0,144.0684,144.0779,144.04,144.0495,2700.0
2017-11-07 14:25:00,151.79,151.96,151.79,151.91,5585.0,144.0589,144.2203,144.0589,144.1728,5585.0
2017-11-07 14:30:00,151.9,151.95,151.87,151.88,4045.0,144.1633,144.2108,144.1349,144.1444,4045.0
2017-11-07 14:35:00,151.9,151.93,151.87,151.93,4361.0,144.1633,144.1918,144.1349,144.1918,4361.0
2017-11-07 14:40:00,151.93,151.93,151.78,151.79,4776.0,144.1918,144.1918,144.0495,144.0589,4776.0
2017-11-07 14:45:00,151.81,151.88,151.81,151.81,3426.0,144.0779,144.1444,144.0779,144.0779,3426.0
2017-11-07 14:50:00,151.85,151.95,151.85,151.9,3102.0,144.1159,144.2108,144.1159,144.1633,3102.0
2017-11-07 14:55:00,151.91,151.93,151.87,151.93,3786.0,144.1728,144.1918,144.1349,144.1918,3786.0
2017-11-07 15:00:00,151.94,151.96,151.89,151.96,1400.0,144.2013,144.2203,144.1538,144.2203,1400.0
2017-11-07 15:05:00,151.94,152.15,151.93,152.11,5598.0,144.2013,144.4006,144.1918,144.3626,5598.0
2017-11-07 15:10:00,152.11,152.13,152.02,152.02,3600.0,144.3626,144.3816,144.2772,144.2772,3600.0
2017-11-07 15:15:00,152.02,152.08,152.02,152.08,4200.0,144.2772,144.3342,144.2772,144.3342,4200.0
2017-11-07 15:20:00,152.12,152.12,152.05,152.07,6600.0,144.3721,144.3721,144.3057,144.3247,6600.0
2017-11-07 15:25:00,152.07,152.09,152.0,152.03,7651.0,144.3247,144.3437,144.2582,144.2867,7651.0
2017-11-07 15:30:00,152.05,152.2,152.05,152.17,8147.0,144.3057,144.4481,144.3057,144.4196,8147.0
2017-11-07 15:35:00,152.18,152.38,152.16,152.38,5525.0,144.4291,144.6189,144.4101,144.6189,5525.0
2017-11-07 15:40:00,152.4,152.44,152.28,152.41,12179.0,144.6379,144.6758,144.524,144.6474,12179.0
2017-11-07 15:45:00,152.39,152.43,152.23,152.35,13792.0,144.6284,144.6663,144.4765,144.5904,13792.0
2017-11-07 15:50:00,152.36,152.51,152.36,152.51,18329.0,144.5999,144.7423,144.5999,144.7423,18329.0
2017-11-07 15:55:00,152.5,152.54,152.42,152.52,28613.0,144.7328,144.7707,144.6569,144.7518,28613.0
2017-11-08 09:30:00,152.61,152.69,152.1,152.19,13630.0,144.8372,144.9131,144.3532,144.4386,13630.0
2017-11-08 09:35:00,152.03,152.28,151.67,152.19,8291.0,144.2867,144.524,143.9451,144.4386,8291.0
2017-11-08 09:40:00,152.3,152.42,152.2,152.42,2305.0,144.543,144.6569,144.4481,144.6569,2305.0
2017-11-08 09:45:00,152.39,152.6,152.33,152.51,7937.0,144.6284,144.8277,144.5714,144.7423,7937.0
2017-11-08 09:50:00,152.51,152.66,152.41,152.63,4230.0,144.7423,144.8846,144.6474,144.8562,4230.0
2017-11-08 09:55:00,152.7,152.7,152.59,152.63,2300.0,144.9226,144.9226,144.8182,144.8562,2300.0
2017-11-08 10:00:00,152.65,152.7,152.54,152.57,5600.0,144.8751,144.9226,144.7707,144.7992,5600.0
2017-11-08 10:05:00,152.54,152.84,152.52,152.76,9311.0,144.7707,145.0555,144.7518,144.9795,9311.0
2017-11-08 10:10:00,152.71,152.75,152.43,152.44,4360.0,144.9321,144.97,144.6663,144.6758,4360.0
2017-11-08 10:15:00,152.48,152.53,152.23,152.33,6874.0,144.7138,144.7613,144.4765,144.5714,6874.0
2017-11-08 10:20:00,152.3,152.38,152.26,152.38,3359.0,144.543,144.6189,144.505,144.6189,3359.0
2017-11-08 10:25:00,152.37,152.52,152.33,152.47,5000.0,144.6094,144.7518,144.5714,144.7043,5000.0
2017-11-08 10:30:00,152.43,152.49,152.16,152.26,7615.0,144.6663,144.7233,144.4101,144.505,7615.0
2017-11-08 10:35:00,152.31,152.31,151.95,152.02,6636.0,144.5525,144.5525,144.2108,144.2772,6636.0
2017-11-08 10:40:00,152.01,152.47,152.0,152.37,14331.0,144.2677,144.7043,144.2582,144.6094,14331.0
2017-11-08 10:45:00,152.34,152.41,152.32,152.4,1300.0,144.5809,144.6474,144.5619,144.6379,1300.0
2017-11-08 10:50:00,152.38,152.74,152.38,152.74,4600.0,144.6189,144.9606,144.6189,144.9606,4600.0
2017-11-08 10:55:00,152.66,152.66,152.56,152.57,1184.0,144.8846,144.8846,144.7897,144.7992,1184.0
2017-11-08 11:00:00,152.57,152.74,152.55,152.74,2026.0,144.7992,144.9606,144.7802,144.9606,2026.0
2017-11-08 11:05:00,152.72,152.73,152.64,152.64,2785.0,144.9416,144.9511,144.8656,144.8656,2785.0
2017-11-08 11:10:00,152.66,152.7,152.6,152.66,4135.0,144.8846,144.9226,144.8277,144.8846,4135.0
2017-11-08 11:15:00,152.67,152.73,152.64,152.68,1800.0,144.8941,144.9511,144.8656,144.9036,1800.0
2017-11-08 11:20:00,152.63,152.68,152.54,152.66,2728.0,144.8562,144.9036,144.7707,144.8846,2728.0
2017-11-08 11:25:00,152.64,152.81,152.64,152.71,5318.0,144.8656,145.027,144.8656,144.9321,5318.0
2017-11-08 11:30:00,152.6,152.7,152.54,152.61,3879.0,144.8277,144.9226,144.7707,144.8372,3879.0
2017-11-08 11:35:00,152.54,152.59,152.52,152.55,2924.0,144.7707,144.8182,144.7518,144.7802,2924.0
2017-11-08 11:40:00,152.55,152.62,152.55,152.62,300.0,144.7802,144.8467,144.7802,144.8467,300.0
2017-11-08 11:45:00,152.56,152.56,152.49,152.49,600.0,144.7897,144.7897,144.7233,144.7233,600.0
2017-11-08 11:50:00,152.55,152.58,152.55,152.55,800.0,144.7802,144.8087,144.7802,144.7802,800.0
2017-11-08 11:55:00,152.57,152.68,152.57,152.68,1789.0,144.7992,144.9036,144.7992,144.9036,1789.0
2017-11-08 12:00:00,152.68,152.78,152.68,152.78,1400.0,144.9036,144.9985,144.9036,144.9985,1400.0
2017-11-08 12:05:00,152.82,152.86,152.76,152.81,9597.0,145.0365,145.0744,144.9795,145.027,9597.0
2017-11-08 12:10:00,152.79,152.79,152.73,152.76,1348.0,145.008,145.008,144.9511,144.9795,1348.0
2017-11-08 12:15:00,152.76,152.77,152.71,152.71,1385.0,144.9795,144.989,144.9321,144.9321,1385.0
2017-11-08 12:20:00,152.74,152.74,152.67,152.74,3800.0,144.9606,144.9606,144.8941,144.9606,3800.0
2017-11-08 12:25:00,152.67,152.7,152.66,152.67,4150.0,144.8941,144.9226,144.8846,144.8941,4150.0
2017-11-08 12:30:00,152.66,152.69,152.56,152.62,4048.0,144.8846,144.9131,144.7897,144.8467,4048.0
2017-11-08 12:35:00,152.61,152.69,152.61,152.69,1600.0,144.8372,144.9131,144.8372,144.9131,1600.0
2017-11-08 12:40:00,152.66,152.68,152.63,152.63,1960.0,144.8846,144.9036,144.8562,144.8562,1960.0
2017-11-08 12:45:00,152.63,152.7,152.63,152.64,1984.0,144.8562,144.9226,144.8562,144.8656,1984.0
2017-11-08 12:50:00,152.69,152.7,152.65,152.65,1281.0,144.9131,144.9226,144.8751,144.8751,1281.0
2017-11-08 12:55:00,152.68,152.77,152.67,152.73,2900.0,144.9036,144.989,144.8941,144.9511,2900.0
2017-11-08 13:00:00,152.78,152.96,152.75,152.9,6363.0,144.9985,145.1693,144.97,145.1124,6363.0
2017-11-08 13:05:00,152.91,152.93,152.85,152.85,3100.0,145.1219,145.1409,145.065,145.065,3100.0
2017-11-08 13:10:00,152.87,152.89,152.85,152.86,2500.0,145.0839,145.1029,145.065,145.0744,2500.0
2017-11-08 13:15:00,152.81,152.86,152.76,152.77,2200.0,145.027,145.0744,144.9795,144.989,2200.0
2017-11-08 13:20:00,152.77,152.88,152.76,152.88,2594.0,144.989,145.0934,144.9795,145.0934,2594.0
2017-11-08 13:25:00,152.88,152.93,152.88,152.89,1993.0,145.0934,145.1409,145.0934,145.1029,1993.0
2017-11-08 13:30:00,152.88,152.88,152.84,152.84,400.0,145.0934,145.0934,145.0555,145.0555,400.0
2017-11-08 13:35:00,152.86,152.86,152.83,152.83,1684.0,145.0744,145.0744,145.046,145.046,1684.0
2017-11-08 13:40:00,152.81,152.83,152.73,152.76,12184.0,145.027,145.046,144.9511,144.9795,12184.0
2017-11-08 13:45:00,152.75,152.79,152.74,152.78,1624.0,144.97,145.008,144.9606,144.9985,1624.0
2017-11-08 13:50:00,152.81,152.83,152.78,152.8,2000.0,145.027,145.046,144.9985,145.0175,2000.0
2017-11-08 13:55:00,152.8,152.84,152.78,152.84,2785.0,145.0175,145.0555,144.9985,145.0555,2785.0
2017-11-08 14:00:00,152.86,152.93,152.83,152.92,9544.0,145.0744,145.1409,145.046,145.1314,9544.0
2017-11-08 14:05:00,152.92,152.93,152.9,152.93,900.0,145.1314,145.1409,145.1124,145.1409,900.0
2017-11-08 14:10:00,152.91,152.92,152.9,152.91,1125.0,145.1219,145.1314,145.1124,145.1219,1125.0
2017-11-08 14:15:00,152.91,152.97,152.9,152.97,2973.0,145.1219,145.1788,145.1124,145.1788,2973.0
2017-11-08 14:20:00,152.97,153.08,152.96,153.08,6207.0,145.1788,145.2832,145.1693,145.2832,6207.0
2017-11-08 14:25:00,153.09,153.11,152.95,153.09,14311.0,145.2927,145.3117,145.1599,145.2927,14311.0
2017-11-08 14:30:00,153.11,153.19,153.07,153.07,17023.0,145.3117,145.3876,145.2737,145.2737,17023.0
2017-11-08 14:35:00,153.07,153.1,153.03,153.08,3800.0,145.2737,145.3022,145.2358,145.2832,3800.0
2017-11-08 14:40:00,153.06,153.06,153.0,153.03,2485.0,145.2643,145.2643,145.2073,145.2358,2485.0
2017-11-08 14:45:00,153.03,153.13,153.03,153.08,1800.0,145.2358,145.3307,145.2358,145.2832,1800.0
2017-11-08 14:50:00,153.07,153.11,153.06,153.07,4268.0,145.2737,145.3117,145.2643,145.2737,4268.0
2017-11-08 14:55:00,153.07,153.09,152.98,152.99,5068.0,145.2737,145.2927,145.1883,145.1978,5068.0
2017-11-08 15:00:00,153.0,153.1,153.0,153.05,4327.0,145.2073,145.3022,145.2073,145.2548,4327.0
2017-11-08 15:05:00,153.04,153.1,153.03,153.07,3703.0,145.2453,145.3022,145.2358,145.2737,3703.0
2017-11-08 15:10:00,153.04,153.08,153.03,153.05,2522.0,145.2453,145.2832,145.2358,145.2548,2522.0
2017-11-08 15:15:00,153.03,153.06,153.0,153.0,5100.0,145.2358,145.2643,145.2073,145.2073,5100.0
2017-11-08 15:20:00,153.01,153.04,153.01,153.02,2800.0,145.2168,145.2453,145.2168,145.2263,2800.0
2017-11-08 15:25:00,153.02,153.07,152.98,153.06,4799.0,145.2263,145.2737,145.1883,145.2643,4799.0
2017-11-08 15:30:00,153.07,153.14,153.07,153.13,5904.0,145.2737,145.3402,145.2737,145.3307,5904.0
2017-11-08 15:35:00,153.14,153.14,152.98,153.01,4261.0,145.3402,145.3402,145.1883,145.2168,4261.0
2017-11-08 15:40:00,153.02,153.08,153.0,153.06,5109.0,145.2263,145.2832,145.2073,145.2643,5109.0
2017-11-08 15:45:00,153.04,153.04,152.87,152.92,17798.0,145.2453,145.2453,145.0839,145.1314,17798.0
2017-11-08 15:50:00,152.92,152.96,152.77,152.87,19055.0,145.1314,145.1693,144.989,145.0839,19055.0
2017-11-08 15:55:00,152.87,153.04,152.86,152.98,27827.0,145.0839,145.2453,145.0744,145.1883,27827.0
2017-11-09 09:30:00,152.01,152.36,151.82,151.82,16040.0,144.2677,144.5999,144.0874,144.0874,16040.0
2017-11-09 09:35:00,152.12,152.49,152.11,152.32,10407.0,144.3721,144.7233,144.3626,144.5619,10407.0
2017-11-09 09:40:00,152.27,152.3,151.81,152.01,13869.0,144.5145,144.543,144.0779,144.2677,13869.0
2017-11-09 09:45:00,152.01,152.06,151.66,151.88,6600.0,144.2677,144.3152,143.9356,144.1444,6600.0
2017-11-09 09:50:00,151.73,152.12,151.72,152.05,7400.0,144.002,144.3721,143.9925,144.3057,7400.0
2017-11-09 09:55:00,151.95,152.16,151.94,152.15,13429.0,144.2108,144.4101,144.2013,144.4006,13429.0
2017-11-09 10:00:00,152.16,152.48,152.11,152.17,18853.0,144.4101,144.7138,144.3626,144.4196,18853.0
2017-11-09 10:05:00,152.18,152.31,152.06,152.29,13901.0,144.4291,144.5525,144.3152,144.5335,13901.0
2017-11-09 10:10:00,152.33,152.41,152.03,152.09,12099.0,144.5714,144.6474,144.2867,144.3437,12099.0
2017-11-09 10:15:00,152.05,152.47,152.01,152.47,7445.0,144.3057,144.7043,144.2677,144.7043,7445.0
2017-11-09 10:20:00,152.49,152.58,152.3,152.49,81339.0,144.7233,144.8087,144.543,144.7233,81339.0
2017-11-09 10:25:00,152.47,152.59,152.13,152.2,79000.0,144.7043,144.8182,144.3816,144.4481,79000.0
2017-11-09 10:30:00,152.2,152.26,152.02,152.17,2100.0,144.4481,144.505,144.2772,144.4196,2100.0
2017-11-09 10:35:00,152.23,152.26,151.89,151.92,15436.0,144.4765,144.505,144.1538,144.1823,15436.0
2017-11-09 10:40:00,151.85,152.05,151.82,152.01,18169.0,144.1159,144.3057,144.0874,144.2677,18169.0
2017-11-09 10:45:00,152.06,152.14,151.86,151.87,3400.0,144.3152,144.3911,144.1254,144.1349,3400.0
2017-11-09 10:50:00,152.0,152.01,151.88,152.01,2007.0,144.2582,144.2677,144.1444,144.2677,2007.0
2017-11-09 10:55:00,151.97,152.07,151.92,152.07,5583.0,144.2298,144.3247,144.1823,144.3247,5583.0
2017-11-09 11:00:00,152.0,152.02,151.89,152.02,5040.0,144.2582,144.2772,144.1538,144.2772,5040.0
2017-11-09 11:05:00,151.96,152.07,151.91,151.93,6027.0,144.2203,144.3247,144.1728,144.1918,6027.0
2017-11-09 11:10:00,151.89,151.92,151.66,151.67,5765.0,144.1538,144.1823,143.9356,143.9451,5765.0
2017-11-09 11:15:00,151.66,151.78,151.61,151.64,4019.0,143.9356,144.0495,143.8881,143.9166,4019.0
2017-11-09 11:20:00,151.69,151.69,151.38,151.47,6048.0,143.964,143.964,143.6698,143.7552,6048.0
2017-11-09 11:25:00,151.38,151.38,150.89,150.89,20027.0,143.6698,143.6698,143.2048,143.2048,20027.0
2017-11-09 11:30:00,150.84,150.88,150.74,150.75,3315.0,143.1573,143.1953,143.0624,143.0719,3315.0
2017-11-09 11:35:00,150.76,151.0,150.62,150.89,31768.0,143.0814,143.3092,142.9485,143.2048,31768.0
2017-11-09 11:40:00,150.9,151.2,150.9,151.09,9959.0,143.2143,143.499,143.2143,143.3946,9959.0
2017-11-09 11:45:00,151.07,151.15,150.76,150.91,4120.0,143.3756,143.4515,143.0814,143.2238,4120.0
2017-11-09 11:50:00,150.83,150.83,150.58,150.72,2716.0,143.1478,143.1478,142.9106,143.0434,2716.0
2017-11-09 11:55:00,150.71,150.8,150.6,150.75,2066.0,143.0339,143.1194,142.9296,143.0719,2066.0
2017-11-09 12:00:00,150.91,151.02,150.75,151.02,4598.0,143.2238,143.3282,143.0719,143.3282,4598.0
2017-11-09 12:05:00,151.04,151.07,150.96,151.06,2550.0,143.3471,143.3756,143.2712,143.3661,2550.0
2017-11-09 12:10:00,151.01,151.06,150.75,150.85,7419.0,143.3187,143.3661,143.0719,143.1668,7419.0
2017-11-09 12:15:00,150.88,150.97,150.8,150.94,4300.0,143.1953,143.2807,143.1194,143.2522,4300.0
2017-11-09 12:20:00,150.98,151.02,150.89,150.94,2750.0,143.2902,143.3282,143.2048,143.2522,2750.0
2017-11-09 12:25:00,150.94,151.06,150.77,150.89,8088.0,143.2522,143.3661,143.0909,143.2048,8088.0
2017-11-09 12:30:00,150.82,150.95,150.63,150.8,14368.0,143.1383,143.2617,142.958,143.1194,14368.0
2017-11-09 12:35:00,150.79,151.11,150.79,151.0,3940.0,143.1099,143.4136,143.1099,143.3092,3940.0
2017-11-09 12:40:00,150.96,150.96,150.87,150.93,3100.0,143.2712,143.2712,143.1858,143.2427,3100.0
2017-11-09 12:45:00,150.9,151.03,150.75,150.94,5245.0,143.2143,143.3376,143.0719,143.2522,5245.0
2017-11-09 12:50:00,150.98,151.41,150.94,151.33,8337.0,143.2902,143.6983,143.2522,143.6224,8337.0
2017-11-09 12:55:00,151.41,151.45,151.28,151.33,2000.0,143.6983,143.7363,143.5749,143.6224,2000.0
2017-11-09 13:00:00,151.32,151.35,151.16,151.16,5660.0,143.6129,143.6414,143.461,143.461,5660.0
2017-11-09 13:05:00,151.21,151.21,151.12,151.21,1300.0,143.5085,143.5085,143.4231,143.5085,1300.0
2017-11-09 13:10:00,151.19,151.39,151.19,151.3,2686.0,143.4895,143.6793,143.4895,143.5939,2686.0
2017-11-09 13:15:00,151.39,151.54,151.37,151.53,1577.0,143.6793,143.8217,143.6603,143.8122,1577.0
2017-11-09 13:20:00,151.54,151.66,151.53,151.62,1803.0,143.8217,143.9356,143.8122,143.8976,1803.0
2017-11-09 13:25:00,151.65,151.78,151.59,151.78,2541.0,143.9261,144.0495,143.8691,144.0495,2541.0
2017-11-09 13:30:00,151.67,151.71,151.63,151.65,1700.0,143.9451,143.983,143.9071,143.9261,1700.0
2017-11-09 13:35:00,151.68,151.79,151.56,151.66,4577.0,143.9545,144.0589,143.8407,143.9356,4577.0
2017-11-09 13:40:00,151.67,151.67,151.52,151.66,3048.0,143.9451,143.9451,143.8027,143.9356,3048.0
2017-11-09 13:45:00,151.63,151.77,151.56,151.77,1030.0,143.9071,144.04,143.8407,144.04,1030.0
2017-11-09 13:50:00,151.7,151.83,151.69,151.76,1456.0,143.9735,144.0969,143.964,144.0305,1456.0
2017-11-09 13:55:00,151.74,151.86,151.69,151.72,4037.0,144.0115,144.1254,143.964,143.9925,4037.0
2017-11-09 14:00:00,151.67,151.86,151.67,151.79,8073.0,143.9451,144.1254,143.9451,144.0589,8073.0
2017-11-09 14:05:00,151.81,151.95,151.81,151.9,2000.0,144.0779,144.2108,144.0779,144.1633,2000.0
2017-11-09 14:10:00,151.89,151.95,151.86,151.92,1301.0,144.1538,144.2108,144.1254,144.1823,1301.0
2017-11-09 14:15:00,151.93,151.93,151.92,151.92,200.0,144.1918,144.1918,144.1823,144.1823,200.0
2017-11-09 14:20:00,151.93,151.99,151.91,151.94,2758.0,144.1918,144.2488,144.1728,144.2013,2758.0
2017-11-09 14:25:00,151.91,151.91,151.84,151.85,1564.0,144.1728,144.1728,144.1064,144.1159,1564.0
2017-11-09 14:30:00,151.86,151.93,151.79,151.9,2722.0,144.1254,144.1918,144.0589,144.1633,2722.0
2017-11-09 14:35:00,151.87,151.89,151.82,151.89,1800.0,144.1349,144.1538,144.0874,144.1538,1800.0
2017-11-09 14:40:00,151.86,151.97,151.83,151.91,4398.0,144.1254,144.2298,144.0969,144.1728,4398.0
2017-11-09 14:45:00,151.87,152.05,151.87,152.03,1699.0,144.1349,144.3057,144.1349,144.2867,1699.0
2017-11-09 14:50:00,152.04,152.17,152.04,152.11,1800.0,144.2962,144.4196,144.2962,144.3626,1800.0
2017-11-09 14:55:00,152.11,152.21,152.08,152.17,6331.0,144.3626,144.4575,144.3342,144.4196,6331.0
2017-11-09 15:00:00,152.16,152.23,152.09,152.19,17000.0,144.4101,144.4765,144.3437,144.4386,17000.0
2017-11-09 15:05:00,152.17,152.21,152.12,152.21,2092.0,144.4196,144.4575,144.3721,144.4575,2092.0
2017-11-09 15:10:00,152.22,152.32,152.22,152.25,4189.0,144.467,144.5619,144.467,144.4955,4189.0
2017-11-09 15:15:00,152.23,152.4,152.21,152.4,2438.0,144.4765,144.6379,144.4575,144.6379,2438.0
2017-11-09 15:20:00,152.36,152.36,152.29,152.34,5808.0,144.5999,144.5999,144.5335,144.5809,5808.0
2017-11-09 15:25:00,152.35,152.35,152.27,152.33,3524.0,144.5904,144.5904,144.5145,144.5714,3524.0
2017-11-09 15:30:00,152.32,152.34,152.25,152.3,4264.0,144.5619,144.5809,144.4955,144.543,4264.0
2017-11-09 15:35:00,152.27,152.41,152.27,152.41,18732.0,144.5145,144.6474,144.5145,144.6474,18732.0
2017-11-09 15:40:00,152.41,152.43,152.33,152.37,8359.0,144.6474,144.6663,144.5714,144.6094,8359.0
2017-11-09 15:45:00,152.35,152.48,152.35,152.46,12792.0,144.5904,144.7138,144.5904,144.6948,12792.0
2017-11-09 15:50:00,152.47,152.5,152.18,152.48,34338.0,144.7043,144.7328,144.4291,144.7138,34338.0
2017-11-09 15:55:00,152.49,152.52,152.35,152.42,45361.0,144.7233,144.7518,144.5904,144.6569,45361.0
2017-11-10 09:30:00,151.58,152.05,151.56,152.02,21006.0,143.8596,144.3057,143.8407,144.2772,21006.0
2017-11-10 09:35:00,151.99,152.29,151.99,152.29,1900.0,144.2488,144.5335,144.2488,144.5335,1900.0
2017-11-10 09:40:00,152.11,152.38,152.0,152.24,5880.0,144.3626,144.6189,144.2582,144.486,5880.0
2017-11-10 09:45:00,152.0,152.28,151.93,152.28,4700.0,144.2582,144.524,144.1918,144.524,4700.0
2017-11-10 09:50:00,152.3,152.37,152.11,152.2,2771.0,144.543,144.6094,144.3626,144.4481,2771.0
2017-11-10 09:55:00,152.34,152.39,152.13,152.24,8022.0,144.5809,144.6284,144.3816,144.486,8022.0
2017-11-10 10:00:00,152.25,152.6,152.19,152.4,19253.0,144.4955,144.8277,144.4386,144.6379,19253.0
2017-11-10 10:05:00,152.39,152.41,152.27,152.41,3780.0,144.6284,144.6474,144.5145,144.6474,3780.0
2017-11-10 10:10:00,152.39,152.55,152.34,152.5,7418.0,144.6284,144.7802,144.5809,144.7328,7418.0
2017-11-10 10:15:00,152.43,152.52,152.4,152.5,3772.0,144.6663,144.7518,144.6379,144.7328,3772.0
2017-11-10 10:20:00,152.51,152.57,152.47,152.5,3926.0,144.7423,144.7992,144.7043,144.7328,3926.0
2017-11-10 10:25:00,152.48,152.55,152.42,152.49,4517.0,144.7138,144.7802,144.6569,144.7233,4517.0
2017-11-10 10:30:00,152.44,152.44,152.16,152.21,2381.0,144.6758,144.6758,144.4101,144.4575,2381.0
2017-11-10 10:35:00,152.18,152.26,152.11,152.11,4852.0,144.4291,144.505,144.3626,144.3626,4852.0
2017-11-10 10:40:00,152.17,152.24,152.11,152.12,7892.0,144.4196,144.486,144.3626,144.3721,7892.0
2017-11-10 10:45:00,152.17,152.34,152.16,152.33,6318.0,144.4196,144.5809,144.4101,144.5714,6318.0
2017-11-10 10:50:00,152.29,152.34,152.19,152.32,3566.0,144.5335,144.5809,144.4386,144.5619,3566.0
2017-11-10 10:55:00,152.35,152.4,152.32,152.36,2057.0,144.5904,144.6379,144.5619,144.5999,2057.0
2017-11-10 11:00:00,152.42,152.52,152.39,152.52,2299.0,144.6569,144.7518,144.6284,144.7518,2299.0
2017-11-10 11:05:00,152.54,152.6,152.5,152.54,4443.0,144.7707,144.8277,144.7328,144.7707,4443.0
2017-11-10 11:10:00,152.51,152.58,152.43,152.58,7821.0,144.7423,144.8087,144.6663,144.8087,7821.0
2017-11-10 11:15:00,152.53,152.57,152.48,152.57,3000.0,144.7613,144.7992,144.7138,144.7992,3000.0
2017-11-10 11:20:00,152.52,152.6,152.46,152.46,5915.0,144.7518,144.8277,144.6948,144.6948,5915.0
2017-11-10 11:25:00,152.47,152.59,152.4,152.52,7134.0,144.7043,144.8182,144.6379,144.7518,7134.0
2017-11-10 11:30:00,152.54,152.57,152.51,152.52,800.0,144.7707,144.7992,144.7423,144.7518,800.0
2017-11-10 11:35:00,152.61,152.66,152.61,152.64,1683.0,144.8372,144.8846,144.8372,144.8656,1683.0
2017-11-10 11:40:00,152.62,152.85,152.59,152.83,4117.0,144.8467,145.065,144.8182,145.046,4117.0
2017-11-10 11:45:00,152.78,152.85,152.75,152.85,2353.0,144.9985,145.065,144.97,145.065,2353.0
2017-11-10 11:50:00,152.81,152.85,152.78,152.78,400.0,145.027,145.065,144.9985,144.9985,400.0
2017-11-10 11:55:00,152.84,152.97,152.84,152.94,1050.0,145.0555,145.1788,145.0555,145.1504,1050.0
2017-11-10 12:00:00,152.97,152.98,152.9,152.9,3572.0,145.1788,145.1883,145.1124,145.1124,3572.0
2017-11-10 12:05:00,152.96,153.1,152.94,153.08,2397.0,145.1693,145.3022,145.1504,145.2832,2397.0
2017-11-10 12:10:00,153.12,153.2,153.1,153.15,2525.0,145.3212,145.3971,145.3022,145.3497,2525.0
2017-11-10 12:15:00,153.14,153.14,153.0,153.04,2300.0,145.3402,145.3402,145.2073,145.2453,2300.0
2017-11-10 12:20:00,153.05,153.08,153.0,153.0,1300.0,145.2548,145.2832,145.2073,145.2073,1300.0
2017-11-10 12:25:00,153.0,153.05,152.97,153.01,2100.0,145.2073,145.2548,145.1788,145.2168,2100.0
2017-11-10 12:30:00,153.04,153.06,153.04,153.06,600.0,145.2453,145.2643,145.2453,145.2643,600.0
2017-11-10 12:35:00,153.0,153.03,152.97,152.97,2017.0,145.2073,145.2358,145.1788,145.1788,2017.0
2017-11-10 12:40:00,152.96,152.98,152.93,152.96,3194.0,145.1693,145.1883,145.1409,145.1693,3194.0
2017-11-10 12:45:00,152.95,153.04,152.89,153.0,20035.0,145.1599,145.2453,145.1029,145.2073,20035.0
2017-11-10 12:50:00,153.0,153.16,153.0,153.08,10637.0,145.2073,145.3592,145.2073,145.2832,10637.0
2017-11-10 12:55:00,153.11,153.11,152.96,153.01,2800.0,145.3117,145.3117,145.1693,145.2168,2800.0
2017-11-10 13:00:00,153.02,153.06,152.97,152.97,2095.0,145.2263,145.2643,145.1788,145.1788,2095.0
2017-11-10 13:05:00,152.97,152.99,152.85,152.85,13381.0,145.1788,145.1978,145.065,145.065,13381.0
2017-11-10 13:10:00,152.88,152.91,152.84,152.84,2434.0,145.0934,145.1219,145.0555,145.0555,2434.0
2017-11-10 13:15:00,152.85,152.87,152.81,152.83,4136.0,145.065,145.0839,145.027,145.046,4136.0
2017-11-10 13:20:00,152.85,152.88,152.83,152.83,700.0,145.065,145.0934,145.046,145.046,700.0
2017-11-10 13:25:00,152.82,152.9,152.81,152.9,1363.0,145.0365,145.1124,145.027,145.1124,1363.0
2017-11-10 13:30:00,152.93,153.0,152.93,153.0,500.0,145.1409,145.2073,145.1409,145.2073,500.0
2017-11-10 13:35:00,153.07,153.08,152.96,152.96,2222.0,145.2737,145.2832,145.1693,145.1693,2222.0
2017-11-10 13:40:00,152.94,152.98,152.9,152.97,3700.0,145.1504,145.1883,145.1124,145.1788,3700.0
2017-11-10 13:45:00,152.97,153.0,152.96,152.96,708.0,145.1788,145.2073,145.1693,145.1693,708.0
2017-11-10 13:50:00,152.93,152.95,152.85,152.88,2730.0,145.1409,145.1599,145.065,145.0934,2730.0
2017-11-10 13:55:00,152.91,152.92,152.82,152.82,2800.0,145.1219,145.1314,145.0365,145.0365,2800.0
2017-11-10 14:00:00,152.83,152.86,152.79,152.79,1219.0,145.046,145.0744,145.008,145.008,1219.0
2017-11-10 14:05:00,152.78,152.83,152.77,152.79,1600.0,144.9985,145.046,144.989,145.008,1600.0
2017-11-10 14:10:00,152.83,152.96,152.8,152.92,3285.0,145.046,145.1693,145.0175,145.1314,3285.0
2017-11-10 14:15:00,152.91,152.98,152.91,152.96,3396.0,145.1219,145.1883,145.1219,145.1693,3396.0
2017-11-10 14:20:00,152.93,153.08,152.93,153.08,3081.0,145.1409,145.2832,145.1409,145.2832,3081.0
2017-11-10 14:25:00,153.03,153.14,153.02,153.14,5134.0,145.2358,145.3402,145.2263,145.3402,5134.0
2017-11-10 14:30:00,153.18,153.21,153.06,153.1,3600.0,145.3781,145.4066,145.2643,145.3022,3600.0
2017-11-10 14:35:00,153.05,153.11,153.0,153.1,1730.0,145.2548,145.3117,145.2073,145.3022,1730.0
2017-11-10 14:40:00,153.11,153.14,153.03,153.08,4329.0,145.3117,145.3402,145.2358,145.2832,4329.0
2017-11-10 14:45:00,153.05,153.12,153.03,153.12,2100.0,145.2548,145.3212,145.2358,145.3212,2100.0
2017-11-10 14:50:00,153.07,153.1,153.03,153.1,1700.0,145.2737,145.3022,145.2358,145.3022,1700.0
2017-11-10 14:55:00,153.12,153.2,153.1,153.16,2500.0,145.3212,145.3971,145.3022,145.3592,2500.0
2017-11-10 15:00:00,153.14,153.2,153.13,153.2,4366.0,145.3402,145.3971,145.3307,145.3971,4366.0
2017-11-10 15:05:00,153.18,153.23,153.16,153.21,6276.0,145.3781,145.4256,145.3592,145.4066,6276.0
2017-11-10 15:10:00,153.23,153.23,153.13,153.13,4410.0,145.4256,145.4256,145.3307,145.3307,4410.0
2017-11-10 15:15:00,153.12,153.18,153.09,153.16,4515.0,145.3212,145.3781,145.2927,145.3592,4515.0
2017-11-10 15:20:00,153.14,153.19,153.09,153.19,5257.0,145.3402,145.3876,145.2927,145.3876,5257.0
2017-11-10 15:25:00,153.19,153.32,153.16,153.29,4290.0,145.3876,145.511,145.3592,145.4825,4290.0
2017-11-10 15:30:00,153.34,153.34,153.23,153.28,6054.0,145.53,145.53,145.4256,145.4731,6054.0
2017-11-10 15:35:00,153.25,153.27,153.12,153.13,9810.0,145.4446,145.4636,145.3212,145.3307,9810.0
2017-11-10 15:40:00,153.12,153.12,153.04,153.1,6939.0,145.3212,145.3212,145.2453,145.3022,6939.0
2017-11-10 15:45:00,153.07,153.24,153.02,153.23,10307.0,145.2737,145.4351,145.2263,145.4256,10307.0
2017-11-10 15:50:00,153.23,153.45,153.23,153.33,27004.0,145.4256,145.6344,145.4256,145.5205,27004.0
2017-11-10 15:55:00,153.32,153.39,153.26,153.27,35763.0,145.511,145.5774,145.4541,145.4636,35763.0
2017-11-13 09:30:00,153.01,153.77,153.01,153.69,13851.0,145.2168,145.9381,145.2168,145.8622,13851.0
2017-11-13 09:35:00,153.66,153.95,153.34,153.69,18587.0,145.8337,146.1089,145.53,145.8622,18587.0
2017-11-13 09:40:00,153.73,153.88,153.62,153.81,2508.0,145.9001,146.0425,145.7957,145.9761,2508.0
2017-11-13 09:45:00,153.78,153.78,153.55,153.75,7979.0,145.9476,145.9476,145.7293,145.9191,7979.0
2017-11-13 09:50:00,153.77,154.46,153.77,154.31,22243.0,145.9381,146.593,145.9381,146.4506,22243.0
2017-11-13 09:55:00,154.44,154.48,154.08,154.48,11902.0,146.574,146.6119,146.2323,146.6119,11902.0
2017-11-13 10:00:00,154.57,154.82,154.16,154.44,13637.0,146.6973,146.9346,146.3082,146.574,13637.0
2017-11-13 10:05:00,154.37,154.67,154.36,154.67,7420.0,146.5075,146.7923,146.498,146.7923,7420.0
2017-11-13 10:10:00,154.74,154.95,154.61,154.65,9149.0,146.8587,147.058,146.7353,146.7733,9149.0
2017-11-13 10:15:00,154.65,154.68,154.5,154.59,5900.0,146.7733,146.8017,146.6309,146.7163,5900.0
2017-11-13 10:20:00,154.53,154.97,154.48,154.97,6265.0,146.6594,147.077,146.6119,147.077,6265.0
2017-11-13 10:25:00,154.98,155.14,154.77,154.92,7447.0,147.0865,147.2383,146.8872,147.0295,7447.0
2017-11-13 10:30:00,154.86,154.89,154.49,154.49,5907.0,146.9726,147.001,146.6214,146.6214,5907.0
2017-11-13 10:35:00,154.45,154.69,154.39,154.64,44474.0,146.5835,146.8112,146.5265,146.7638,44474.0
2017-11-13 10:40:00,154.66,154.69,154.41,154.6,11798.0,146.7828,146.8112,146.5455,146.7258,11798.0
2017-11-13 10:45:00,154.68,154.87,154.64,154.66,9413.0,146.8017,146.9821,146.7638,146.7828,9413.0
2017-11-13 10:50:00,154.67,154.7,154.41,154.44,4100.0,146.7923,146.8207,146.5455,146.574,4100.0
2017-11-13 10:55:00,154.37,154.76,154.37,154.57,24000.0,146.5075,146.8777,146.5075,146.6973,24000.0
2017-11-13 11:00:00,154.66,154.84,154.65,154.7,8191.0,146.7828,146.9536,146.7733,146.8207,8191.0
2017-11-13 11:05:00,154.66,154.76,154.61,154.69,5576.0,146.7828,146.8777,146.7353,146.8112,5576.0
2017-11-13 11:10:00,154.72,154.75,154.68,154.7,4271.0,146.8397,146.8682,146.8017,146.8207,4271.0
2017-11-13 11:15:00,154.72,154.79,154.67,154.77,7424.0,146.8397,146.9061,146.7923,146.8872,7424.0
2017-11-13 11:20:00,154.74,154.88,154.7,154.85,5514.0,146.8587,146.9916,146.8207,146.9631,5514.0
2017-11-13 11:25:00,154.88,154.94,154.8,154.92,4319.0,146.9916,147.0485,146.9156,147.0295,4319.0
2017-11-13 11:30:00,154.96,154.96,154.81,154.88,11147.0,147.0675,147.0675,146.9251,146.9916,11147.0
2017-11-13 11:35:00,154.85,154.88,154.72,154.81,5734.0,146.9631,146.9916,146.8397,146.9251,5734.0
2017-11-13 11:40:00,154.84,154.88,154.82,154.86,2995.0,146.9536,146.9916,146.9346,146.9726,2995.0
2017-11-13 11:45:00,154.87,155.16,154.83,155.1,6398.0,146.9821,147.2573,146.9441,147.2004,6398.0
2017-11-13 11:50:00,155.11,155.13,155.01,155.06,3755.0,147.2098,147.2288,147.1149,147.1624,3755.0
2017-11-13 11:55:00,155.02,155.08,154.76,154.78,4924.0,147.1244,147.1814,146.8777,146.8967,4924.0
2017-11-13 12:00:00,154.74,154.95,154.73,154.79,4395.0,146.8587,147.058,146.8492,146.9061,4395.0
2017-11-13 12:05:00,154.77,154.89,154.77,154.85,1991.0,146.8872,147.001,146.8872,146.9631,1991.0
2017-11-13 12:10:00,154.9,154.95,154.83,154.95,3170.0,147.0105,147.058,146.9441,147.058,3170.0
2017-11-13 12:15:00,155.0,155.08,154.95,154.95,5900.0,147.1054,147.1814,147.058,147.058,5900.0
2017-11-13 12:20:00,154.95,155.05,154.9,155.04,3500.0,147.058,147.1529,147.0105,147.1434,3500.0
2017-11-13 12:25:00,155.05,155.11,155.0,155.06,3707.0,147.1529,147.2098,147.1054,147.1624,3707.0
2017-11-13 12:30:00,155.09,155.18,155.08,155.18,5700.0,147.1909,147.2763,147.1814,147.2763,5700.0
2017-11-13 12:35:00,155.18,155.18,155.07,155.08,5075.0,147.2763,147.2763,147.1719,147.1814,5075.0
2017-11-13 12:40:00,155.09,155.09,154.93,154.93,1800.0,147.1909,147.1909,147.039,147.039,1800.0
2017-11-13 12:45:00,154.93,155.01,154.9,154.98,3047.0,147.039,147.1149,147.0105,147.0865,3047.0
2017-11-13 12:50:00,154.97,155.13,154.97,155.1,1999.0,147.077,147.2288,147.077,147.2004,1999.0
2017-11-13 12:55:00,155.12,155.19,155.11,155.11,3605.0,147.2193,147.2858,147.2098,147.2098,3605.0
2017-11-13 13:00:00,155.1,155.18,155.06,155.18,6532.0,147.2004,147.2763,147.1624,147.2763,6532.0
2017-11-13 13:05:00,155.12,155.16,155.07,155.12,6929.0,147.2193,147.2573,147.1719,147.2193,6929.0
2017-11-13 13:10:00,155.08,155.22,155.07,155.22,2200.0,147.1814,147.3142,147.1719,147.3142,2200.0
2017-11-13 13:15:00,155.24,155.34,155.24,155.34,1000.0,147.3332,147.4281,147.3332,147.4281,1000.0
2017-11-13 13:20:00,155.3,155.37,155.21,155.25,8002.0,147.3902,147.4566,147.3048,147.3427,8002.0
2017-11-13 13:25:00,155.26,155.31,155.24,155.24,2900.0,147.3522,147.3997,147.3332,147.3332,2900.0
2017-11-13 13:30:00,155.25,155.28,155.17,155.22,2600.0,147.3427,147.3712,147.2668,147.3142,2600.0
2017-11-13 13:35:00,155.22,155.22,155.08,155.16,2800.0,147.3142,147.3142,147.1814,147.2573,2800.0
2017-11-13 13:40:00,155.15,155.17,155.11,155.16,1800.0,147.2478,147.2668,147.2098,147.2573,1800.0
2017-11-13 13:45:00,155.13,155.15,155.11,155.13,3997.0,147.2288,147.2478,147.2098,147.2288,3997.0
2017-11-13 13:50:00,155.12,155.18,155.12,155.14,10944.0,147.2193,147.2763,147.2193,147.2383,10944.0
2017-11-13 13:55:00,155.13,155.26,155.13,155.26,4800.0,147.2288,147.3522,147.2288,147.3522,4800.0
2017-11-13 14:00:00,155.2,155.23,155.18,155.18,4937.0,147.2953,147.3237,147.2763,147.2763,4937.0
2017-11-13 14:05:00,155.17,155.17,155.11,155.13,5137.0,147.2668,147.2668,147.2098,147.2288,5137.0
2017-11-13 14:10:00,155.12,155.12,155.05,155.06,2600.0,147.2193,147.2193,147.1529,147.1624,2600.0
2017-11-13 14:15:00,155.03,155.07,154.97,154.98,4826.0,147.1339,147.1719,147.077,147.0865,4826.0
2017-11-13 14:20:00,154.99,155.13,154.97,155.13,4955.0,147.096,147.2288,147.077,147.2288,4955.0
2017-11-13 14:25:00,155.09,155.22,155.09,155.22,3819.0,147.1909,147.3142,147.1909,147.3142,3819.0
2017-11-13 14:30:00,155.18,155.21,155.12,155.18,6900.0,147.2763,147.3048,147.2193,147.2763,6900.0
2017-11-13 14:35:00,155.15,155.19,155.12,155.17,4400.0,147.2478,147.2858,147.2193,147.2668,4400.0
2017-11-13 14:40:00,155.14,155.32,155.14,155.16,23661.0,147.2383,147.4091,147.2383,147.2573,23661.0
2017-11-13 14:45:00,155.16,155.16,155.09,155.13,3600.0,147.2573,147.2573,147.1909,147.2288,3600.0
2017-11-13 14:50:00,155.15,155.18,155.03,155.04,6300.0,147.2478,147.2763,147.1339,147.1434,6300.0
2017-11-13 14:55:00,155.04,155.08,154.9,154.99,7232.0,147.1434,147.1814,147.0105,147.096,7232.0
2017-11-13 15:00:00,155.0,155.01,154.94,154.96,4811.0,147.1054,147.1149,147.0485,147.0675,4811.0
2017-11-13 15:05:00,154.93,155.02,154.91,155.01,6223.0,147.039,147.1244,147.02,147.1149,6223.0
2017-11-13 15:10:00,155.02,155.1,154.98,155.09,7847.0,147.1244,147.2004,147.0865,147.1909,7847.0
2017-11-13 15:15:00,155.09,155.2,155.09,155.15,7622.0,147.1909,147.2953,147.1909,147.2478,7622.0
2017-11-13 15:20:00,155.13,155.16,155.09,155.14,8679.0,147.2288,147.2573,147.1909,147.2383,8679.0
2017-11-13 15:25:00,155.14,155.19,155.1,155.18,15916.0,147.2383,147.2858,147.2004,147.2763,15916.0
2017-11-13 15:30:00,155.18,155.2,155.09,155.09,16268.0,147.2763,147.2953,147.1909,147.1909,16268.0
2017-11-13 15:35:00,155.08,155.15,155.06,155.1,12734.0,147.1814,147.2478,147.1624,147.2004,12734.0
2017-11-13 15:40:00,155.09,155.11,154.8,154.81,21604.0,147.1909,147.2098,146.9156,146.9251,21604.0
2017-11-13 15:45:00,154.82,154.88,154.6,154.62,25755.0,146.9346,146.9916,146.7258,146.7448,25755.0
2017-11-13 15:50:00,154.64,154.96,154.64,154.74,44759.0,146.7638,147.0675,146.7638,146.8587,44759.0
2017-11-13 15:55:00,154.75,154.9,154.73,154.89,56627.0,146.8682,147.0105,146.8492,147.001,56627.0
2017-11-14 09:30:00,154.05,154.62,154.05,154.47,17234.0,146.2038,146.7448,146.2038,146.6024,17234.0
2017-11-14 09:35:00,154.55,154.55,154.0,154.11,3258.0,146.6784,146.6784,146.1564,146.2608,3258.0
2017-11-14 09:40:00,154.17,154.3,154.13,154.21,6550.0,146.3177,146.4411,146.2798,146.3557,6550.0
2017-11-14 09:45:00,154.21,154.21,153.88,154.02,15313.0,146.3557,146.3557,146.0425,146.1754,15313.0
2017-11-14 09:50:00,153.93,154.16,153.87,154.03,17319.0,146.0899,146.3082,146.033,146.1849,17319.0
2017-11-14 09:55:00,154.0,154.04,153.73,153.73,11014.0,146.1564,146.1943,145.9001,145.9001,11014.0
2017-11-14 10:00:00,153.72,153.82,153.52,153.74,8215.0,145.8906,145.9855,145.7008,145.9096,8215.0
2017-11-14 10:05:00,153.66,154.04,153.65,154.0,5459.0,145.8337,146.1943,145.8242,146.1564,5459.0
2017-11-14 10:10:00,154.05,154.12,153.96,153.98,18292.0,146.2038,146.2703,146.1184,146.1374,18292.0
2017-11-14 10:15:00,154.02,154.12,153.84,153.97,9121.0,146.1754,146.2703,146.0045,146.1279,9121.0
2017-11-14 10:20:00,153.99,154.4,153.99,154.39,17400.0,146.1469,146.536,146.1469,146.5265,17400.0
2017-11-14 10:25:00,154.46,154.86,154.45,154.82,11744.0,146.593,146.9726,146.5835,146.9346,11744.0
2017-11-14 10:30:00,154.77,154.96,154.57,154.95,10542.0,146.8872,147.0675,146.6973,147.058,10542.0
2017-11-14 10:35:00,154.91,155.09,154.84,155.06,12469.0,147.02,147.1909,146.9536,147.1624,12469.0
2017-11-14 10:40:00,155.11,155.4,155.11,155.35,6241.0,147.2098,147.4851,147.2098,147.4376,6241.0
2017-11-14 10:45:00,155.35,155.76,155.35,155.64,15231.0,147.4376,147.8267,147.4376,147.7129,15231.0
2017-11-14 10:50:00,155.68,155.75,155.6,155.74,9293.0,147.7508,147.8172,147.6749,147.8078,9293.0
2017-11-14 10:55:00,155.74,155.78,155.64,155.64,2567.0,147.8078,147.8457,147.7129,147.7129,2567.0
2017-11-14 11:00:00,155.65,155.65,155.51,155.56,8111.0,147.7223,147.7223,147.5895,147.6369,8111.0
2017-11-14 11:05:00,155.55,155.67,155.5,155.63,5791.0,147.6274,147.7413,147.58,147.7034,5791.0
2017-11-14 11:10:00,155.58,155.59,155.43,155.49,9950.0,147.6559,147.6654,147.5135,147.5705,9950.0
2017-11-14 11:15:00,155.51,155.57,155.48,155.53,3433.0,147.5895,147.6464,147.561,147.6085,3433.0
2017-11-14 11:20:00,155.52,155.55,155.43,155.47,5001.0,147.599,147.6274,147.5135,147.5515,5001.0
2017-11-14 11:25:00,155.45,155.62,155.45,155.56,5115.0,147.5325,147.6939,147.5325,147.6369,5115.0
2017-11-14 11:30:00,155.54,155.6,155.41,155.44,7478.0,147.6179,147.6749,147.4946,147.523,7478.0
2017-11-14 11:35:00,155.43,155.43,155.3,155.32,3850.0,147.5135,147.5135,147.3902,147.4091,3850.0
2017-11-14 11:40:00,155.36,155.43,155.35,155.35,1900.0,147.4471,147.5135,147.4376,147.4376,1900.0
2017-11-14 11:45:00,155.34,155.52,155.34,155.52,2600.0,147.4281,147.599,147.4281,147.599,2600.0
2017-11-14 11:50:00,155.48,155.49,155.36,155.43,2300.0,147.561,147.5705,147.4471,147.5135,2300.0
2017-11-14 11:55:00,155.44,155.52,155.33,155.5,90800.0,147.523,147.599,147.4186,147.58,90800.0
2017-11-14 12:00:00,155.43,155.54,155.38,155.54,3300.0,147.5135,147.6179,147.4661,147.6179,3300.0
2017-11-14 12:05:00,155.57,155.61,155.13,155.24,10700.0,147.6464,147.6844,147.2288,147.3332,10700.0
2017-11-14 12:10:00,155.26,155.26,155.15,155.16,800.0,147.3522,147.3522,147.2478,147.2573,800.0
2017-11-14 12:15:00,155.18,155.29,155.16,155.23,2100.0,147.2763,147.3807,147.2573,147.3237,2100.0
2017-11-14 12:20:00,155.24,155.24,155.14,155.14,1800.0,147.3332,147.3332,147.2383,147.2383,1800.0
2017-11-14 12:25:00,155.11,155.2,155.07,155.2,3600.0,147.2098,147.2953,147.1719,147.2953,3600.0
2017-11-14 12:30:00,155.21,155.37,155.2,155.37,700.0,147.3048,147.4566,147.2953,147.4566,700.0
2017-11-14 12:35:00,155.38,155.38,155.27,155.31,2352.0,147.4661,147.4661,147.3617,147.3997,2352.0
2017-11-14 12:40:00,155.28,155.33,155.24,155.24,2500.0,147.3712,147.4186,147.3332,147.3332,2500.0
2017-11-14 12:45:00,155.22,155.33,155.2,155.2,2300.0,147.3142,147.4186,147.2953,147.2953,2300.0
2017-11-14 12:50:00,155.2,155.25,154.95,154.95,4207.0,147.2953,147.3427,147.058,147.058,4207.0
2017-11-14 12:55:00,154.89,155.01,154.87,155.01,1200.0,147.001,147.1149,146.9821,147.1149,1200.0
2017-11-14 13:00:00,154.93,154.99,154.89,154.97,1527.0,147.039,147.096,147.001,147.077,1527.0
2017-11-14 13:05:00,154.92,154.98,154.89,154.9,2300.0,147.0295,147.0865,147.001,147.0105,2300.0
2017-11-14 13:10:00,154.99,155.0,154.92,155.0,1200.0,147.096,147.1054,147.0295,147.1054,1200.0
2017-11-14 13:15:00,154.94,154.98,154.89,154.95,2595.0,147.0485,147.0865,147.001,147.058,2595.0
2017-11-14 13:20:00,154.95,154.97,154.89,154.96,1300.0,147.058,147.077,147.001,147.0675,1300.0
2017-11-14 13:25:00,154.96,154.96,154.89,154.95,700.0,147.0675,147.0675,147.001,147.058,700.0
2017-11-14 13:30:00,154.93,154.93,154.87,154.87,1500.0,147.039,147.039,146.9821,146.9821,1500.0
2017-11-14 13:35:00,154.87,155.04,154.85,154.99,2671.0,146.9821,147.1434,146.9631,147.096,2671.0
2017-11-14 13:40:00,155.06,155.11,155.04,155.1,2744.0,147.1624,147.2098,147.1434,147.2004,2744.0
2017-11-14 13:45:00,155.15,155.28,155.15,155.28,2100.0,147.2478,147.3712,147.2478,147.3712,2100.0
2017-11-14 13:50:00,155.28,155.29,155.21,155.24,2500.0,147.3712,147.3807,147.3048,147.3332,2500.0
2017-11-14 13:55:00,155.27,155.31,155.21,155.25,4316.0,147.3617,147.3997,147.3048,147.3427,4316.0
2017-11-14 14:00:00,155.27,155.3,155.21,155.21,2400.0,147.3617,147.3902,147.3048,147.3048,2400.0
2017-11-14 14:05:00,155.25,155.25,155.19,155.23,2811.0,147.3427,147.3427,147.2858,147.3237,2811.0
2017-11-14 14:10:00,155.24,155.27,155.2,155.25,1466.0,147.3332,147.3617,147.2953,147.3427,1466.0
2017-11-14 14:15:00,155.24,155.3,155.24,155.3,1400.0,147.3332,147.3902,147.3332,147.3902,1400.0
2017-11-14 14:20:00,155.25,155.27,155.17,155.23,4310.0,147.3427,147.3617,147.2668,147.3237,4310.0
2017-11-14 14:25:00,155.23,155.23,155.06,155.16,4152.0,147.3237,147.3237,147.1624,147.2573,4152.0
2017-11-14 14:30:00,155.19,155.2,155.05,155.09,3728.0,147.2858,147.2953,147.1529,147.1909,3728.0
2017-11-14 14:35:00,155.12,155.18,155.08,155.17,5323.0,147.2193,147.2763,147.1814,147.2668,5323.0
2017-11-14 14:40:00,155.28,155.28,155.17,155.21,3205.0,147.3712,147.3712,147.2668,147.3048,3205.0
2017-11-14 14:45:00,155.2,155.32,155.19,155.21,2900.0,147.2953,147.4091,147.2858,147.3048,2900.0
2017-11-14 14:50:00,155.23,155.32,155.21,155.31,1650.0,147.3237,147.4091,147.3048,147.3997,1650.0
2017-11-14 14:55:00,155.28,155.29,155.18,155.22,4501.0,147.3712,147.3807,147.2763,147.3142,4501.0
2017-11-14 15:00:00,155.2,155.3,155.19,155.3,3006.0,147.2953,147.3902,147.2858,147.3902,3006.0
2017-11-14 15:05:00,155.28,155.29,155.14,155.14,4088.0,147.3712,147.3807,147.2383,147.2383,4088.0
2017-11-14 15:10:00,155.13,155.24,155.12,155.24,6156.0,147.2288,147.3332,147.2193,147.3332,6156.0
2017-11-14 15:15:00,155.2,155.23,155.17,155.18,3318.0,147.2953,147.3237,147.2668,147.2763,3318.0
2017-11-14 15:20:00,155.2,155.2,155.15,155.17,3914.0,147.2953,147.2953,147.2478,147.2668,3914.0
2017-11-14 15:25:00,155.18,155.19,154.98,154.98,20121.0,147.2763,147.2858,147.0865,147.0865,20121.0
2017-11-14 15:30:00,155.0,155.02,154.95,154.99,14362.0,147.1054,147.1244,147.058,147.096,14362.0
2017-11-14 15:35:00,154.99,154.99,154.91,154.91,10124.0,147.096,147.096,147.02,147.02,10124.0
2017-11-14 15:40:00,154.88,154.91,154.86,154.91,9122.0,146.9916,147.02,146.9726,147.02,9122.0
2017-11-14 15:45:00,154.91,155.05,154.89,155.02,14571.0,147.02,147.1529,147.001,147.1244,14571.0
2017-11-14 15:50:00,155.02,155.32,155.02,155.25,24588.0,147.1244,147.4091,147.1244,147.3427,24588.0
2017-11-14 15:55:00,155.24,155.26,155.17,155.21,40604.0,147.3332,147.3522,147.2668,147.3048,40604.0
2017-11-15 09:30:00,155.22,155.9,154.82,155.88,104901.0,147.3142,147.9596,146.9346,147.9406,104901.0
2017-11-15 09:35:00,155.9,156.0,154.6,154.9,16444.0,147.9596,148.0545,146.7258,147.0105,16444.0
2017-11-15 09:40:00,154.8,155.08,154.74,154.87,10949.0,146.9156,147.1814,146.8587,146.9821,10949.0
2017-11-15 09:45:00,154.86,155.43,154.7,155.3,11355.0,146.9726,147.5135,146.8207,147.3902,11355.0
2017-11-15 09:50:00,155.46,155.71,155.04,155.05,12015.0,147.542,147.7793,147.1434,147.1529,12015.0
2017-11-15 09:55:00,155.13,155.59,155.02,155.02,41659.0,147.2288,147.6654,147.1244,147.1244,41659.0
2017-11-15 10:00:00,155.06,155.56,155.06,155.53,11416.0,147.1624,147.6369,147.1624,147.6085,11416.0
2017-11-15 10:05:00,155.54,155.58,155.38,155.49,5514.0,147.6179,147.6559,147.4661,147.5705,5514.0
2017-11-15 10:10:00,155.52,155.8,155.52,155.65,11486.0,147.599,147.8647,147.599,147.7223,11486.0
2017-11-15 10:15:00,155.63,155.76,155.46,155.75,25223.0,147.7034,147.8267,147.542,147.8172,25223.0
2017-11-15 10:20:00,155.7,155.92,155.69,155.85,5850.0,147.7698,147.9786,147.7603,147.9122,5850.0
2017-11-15 10:25:00,155.74,156.2,155.69,156.2,10276.0,147.8078,148.2443,147.7603,148.2443,10276.0
2017-11-15 10:30:00,156.18,156.2,155.85,155.94,12900.0,148.2253,148.2443,147.9122,147.9976,12900.0
2017-11-15 10:35:00,155.95,156.02,155.63,155.77,8129.0,148.0071,148.0735,147.7034,147.8362,8129.0
2017-11-15 10:40:00,155.78,155.97,155.77,155.9,6100.0,147.8457,148.026,147.8362,147.9596,6100.0
2017-11-15 10:45:00,155.96,156.43,155.87,156.09,24526.0,148.0166,148.4626,147.9311,148.1399,24526.0
2017-11-15 10:50:00,156.06,156.13,155.75,155.89,4800.0,148.1115,148.1779,147.8172,147.9501,4800.0
2017-11-15 10:55:00,155.91,156.03,155.78,155.94,5592.0,147.9691,148.083,147.8457,147.9976,5592.0
2017-11-15 11:00:00,155.96,155.96,155.69,155.83,7704.0,148.0166,148.0166,147.7603,147.8932,7704.0
2017-11-15 11:05:00,155.88,155.98,155.79,155.93,3820.0,147.9406,148.0355,147.8552,147.9881,3820.0
2017-11-15 11:10:00,155.98,155.98,155.68,155.77,7100.0,148.0355,148.0355,147.7508,147.8362,7100.0
2017-11-15 11:15:00,155.85,155.9,155.74,155.84,6178.0,147.9122,147.9596,147.8078,147.9027,6178.0
2017-11-15 11:20:00,155.8,156.19,155.76,156.13,18748.0,147.8647,148.2348,147.8267,148.1779,18748.0
2017-11-15 11:25:00,156.12,156.46,156.11,156.28,16354.0,148.1684,148.4911,148.1589,148.3203,16354.0
2017-11-15 11:30:00,156.35,156.37,155.9,155.9,10518.0,148.3867,148.4057,147.9596,147.9596,10518.0
2017-11-15 11:35:00,155.89,156.0,155.89,155.96,5787.0,147.9501,148.0545,147.9501,148.0166,5787.0
2017-11-15 11:40:00,155.91,155.96,155.85,155.9,3669.0,147.9691,148.0166,147.9122,147.9596,3669.0
2017-11-15 11:45:00,155.92,156.16,155.88,155.95,6357.0,147.9786,148.2064,147.9406,148.0071,6357.0
2017-11-15 11:50:00,155.93,156.06,155.84,156.06,6998.0,147.9881,148.1115,147.9027,148.1115,6998.0
2017-11-15 11:55:00,155.99,155.99,155.73,155.81,8219.0,148.045,148.045,147.7983,147.8742,8219.0
2017-11-15 12:00:00,155.84,155.84,155.64,155.73,7167.0,147.9027,147.9027,147.7129,147.7983,7167.0
2017-11-15 12:05:00,155.71,155.76,155.61,155.66,5803.0,147.7793,147.8267,147.6844,147.7318,5803.0
2017-11-15 12:10:00,155.62,155.68,155.48,155.63,7310.0,147.6939,147.7508,147.561,147.7034,7310.0
2017-11-15 12:15:00,155.58,155.79,155.58,155.75,5750.0,147.6559,147.8552,147.6559,147.8172,5750.0
2017-11-15 12:20:00,155.7,155.88,155.68,155.84,4185.0,147.7698,147.9406,147.7508,147.9027,4185.0
2017-11-15 12:25:00,155.81,155.93,155.53,155.59,10838.0,147.8742,147.9881,147.6085,147.6654,10838.0
2017-11-15 12:30:00,155.6,155.74,155.55,155.72,7200.0,147.6749,147.8078,147.6274,147.7888,7200.0
2017-11-15 12:35:00,155.69,155.72,155.53,155.59,7208.0,147.7603,147.7888,147.6085,147.6654,7208.0
2017-11-15 12:40:00,155.6,155.65,155.47,155.52,7351.0,147.6749,147.7223,147.5515,147.599,7351.0
2017-11-15 12:45:00,155.51,155.58,155.38,155.58,6200.0,147.5895,147.6559,147.4661,147.6559,6200.0
2017-11-15 12:50:00,155.52,155.53,155.33,155.39,5513.0,147.599,147.6085,147.4186,147.4756,5513.0
2017-11-15 12:55:00,155.44,155.51,155.41,155.5,2700.0,147.523,147.5895,147.4946,147.58,2700.0
2017-11-15 13:00:00,155.55,155.55,155.36,155.44,11703.0,147.6274,147.6274,147.4471,147.523,11703.0
2017-11-15 13:05:00,155.46,155.52,155.35,155.35,3709.0,147.542,147.599,147.4376,147.4376,3709.0
2017-11-15 13:10:00,155.42,155.44,155.35,155.43,15223.0,147.5041,147.523,147.4376,147.5135,15223.0
2017-11-15 13:15:00,155.43,155.45,155.24,155.28,3650.0,147.5135,147.5325,147.3332,147.3712,3650.0
2017-11-15 13:20:00,155.29,155.31,155.22,155.25,4502.0,147.3807,147.3997,147.3142,147.3427,4502.0
2017-11-15 13:25:00,155.27,155.28,155.14,155.14,4661.0,147.3617,147.3712,147.2383,147.2383,4661.0
2017-11-15 13:30:00,155.18,155.19,155.02,155.05,6900.0,147.2763,147.2858,147.1244,147.1529,6900.0
2017-11-15 13:35:00,155.07,155.18,155.06,155.12,4100.0,147.1719,147.2763,147.1624,147.2193,4100.0
2017-11-15 13:40:00,155.13,155.25,155.12,155.25,7149.0,147.2288,147.3427,147.2193,147.3427,7149.0
2017-11-15 13:45:00,155.25,155.27,155.18,155.24,5003.0,147.3427,147.3617,147.2763,147.3332,5003.0
2017-11-15 13:50:00,155.22,155.28,155.19,155.19,3498.0,147.3142,147.3712,147.2858,147.2858,3498.0
2017-11-15 13:55:00,155.23,155.25,154.83,155.08,13607.0,147.3237,147.3427,146.9441,147.1814,13607.0
2017-11-15 14:00:00,155.15,155.19,155.11,155.11,3200.0,147.2478,147.2858,147.2098,147.2098,3200.0
2017-11-15 14:05:00,155.15,155.2,155.07,155.12,6640.0,147.2478,147.2953,147.1719,147.2193,6640.0
2017-11-15 14:10:00,155.11,155.12,154.75,154.93,14798.0,147.2098,147.2193,146.8682,147.039,14798.0
2017-11-15 14:15:00,154.91,154.92,154.8,154.83,5667.0,147.02,147.0295,146.9156,146.9441,5667.0
2017-11-15 14:20:00,154.86,154.94,154.83,154.83,8656.0,146.9726,147.0485,146.9441,146.9441,8656.0
2017-11-15 14:25:00,154.83,154.84,154.75,154.8,10489.0,146.9441,146.9536,146.8682,146.9156,10489.0
2017-11-15 14:30:00,154.81,155.02,154.8,154.91,11645.0,146.9251,147.1244,146.9156,147.02,11645.0
2017-11-15 14:35:00,154.88,154.95,154.8,154.86,19664.0,146.9916,147.058,146.9156,146.9726,19664.0
2017-11-15 14:40:00,154.84,154.95,154.84,154.93,12479.0,146.9536,147.058,146.9536,147.039,12479.0
2017-11-15 14:45:00,154.94,154.97,154.85,154.94,11623.0,147.0485,147.077,146.9631,147.0485,11623.0
2017-11-15 14:50:00,154.93,154.94,154.79,154.84,7334.0,147.039,147.0485,146.9061,146.9536,7334.0
2017-11-15 14:55:00,154.83,154.83,154.72,154.72,4004.0,146.9441,146.9441,146.8397,146.8397,4004.0
2017-11-15 15:00:00,154.72,154.77,154.66,154.68,13885.0,146.8397,146.8872,146.7828,146.8017,13885.0
2017-11-15 15:05:00,154.69,154.7,154.6,154.62,7432.0,146.8112,146.8207,146.7258,146.7448,7432.0
2017-11-15 15:10:00,154.62,154.65,153.52,154.2,116297.0,146.7448,146.7733,145.7008,146.3462,116297.0
2017-11-15 15:15:00,154.2,154.53,153.88,154.14,70690.0,146.3462,146.6594,146.0425,146.2892,70690.0
2017-11-15 15:20:00,154.15,154.39,153.61,154.36,82675.0,146.2987,146.5265,145.7862,146.498,82675.0
2017-11-15 15:25:00,154.42,154.77,154.31,154.43,19919.0,146.555,146.8872,146.4506,146.5645,19919.0
2017-11-15 15:30:00,154.41,154.42,154.14,154.18,15222.0,146.5455,146.555,146.2892,146.3272,15222.0
2017-11-15 15:35:00,154.16,154.19,153.36,153.73,44715.0,146.3082,146.3367,145.549,145.9001,44715.0
2017-11-15 15:40:00,153.69,153.78,153.55,153.6,20783.0,145.8622,145.9476,145.7293,145.7768,20783.0
2017-11-15 15:45:00,153.59,153.95,153.55,153.93,40261.0,145.7673,146.1089,145.7293,146.0899,40261.0
2017-11-15 15:50:00,153.9,153.9,153.51,153.65,41365.0,146.0615,146.0615,145.6913,145.8242,41365.0
2017-11-15 15:55:00,153.66,153.89,153.47,153.86,66710.0,145.8337,146.052,145.6534,146.0235,66710.0
2017-11-16 09:30:00,154.09,154.34,153.59,154.19,27813.0,146.2418,146.4791,145.7673,146.3367,27813.0
2017-11-16 09:35:00,154.19,154.82,154.19,154.63,10300.0,146.3367,146.9346,146.3367,146.7543,10300.0
2017-11-16 09:40:00,154.79,155.01,154.65,154.89,7687.0,146.9061,147.1149,146.7733,147.001,7687.0
2017-11-16 09:45:00,154.99,155.12,154.84,154.84,9200.0,147.096,147.2193,146.9536,146.9536,9200.0
2017-11-16 09:50:00,154.85,154.97,154.72,154.92,5252.0,146.9631,147.077,146.8397,147.0295,5252.0
2017-11-16 09:55:00,154.86,154.89,154.74,154.84,3952.0,146.9726,147.001,146.8587,146.9536,3952.0
2017-11-16 10:00:00,154.81,155.07,154.75,155.02,10850.0,146.9251,147.1719,146.8682,147.1244,10850.0
2017-11-16 10:05:00,155.08,155.3,155.05,155.19,13269.0,147.1814,147.3902,147.1529,147.2858,13269.0
2017-11-16 10:10:00,155.19,155.48,155.16,155.47,7976.0,147.2858,147.561,147.2573,147.5515,7976.0
2017-11-16 10:15:00,155.48,155.48,155.28,155.36,14450.0,147.561,147.561,147.3712,147.4471,14450.0
2017-11-16 10:20:00,155.4,155.43,155.22,155.26,9720.0,147.4851,147.5135,147.3142,147.3522,9720.0
2017-11-16 10:25:00,155.28,155.5,155.28,155.44,7160.0,147.3712,147.58,147.3712,147.523,7160.0
2017-11-16 10:30:00,155.45,155.45,155.15,155.34,9819.0,147.5325,147.5325,147.2478,147.4281,9819.0
2017-11-16 10:35:00,155.37,155.49,155.36,155.4,4700.0,147.4566,147.5705,147.4471,147.4851,4700.0
2017-11-16 10:40:00,155.42,155.44,155.32,155.32,6040.0,147.5041,147.523,147.4091,147.4091,6040.0
2017-11-16 10:45:00,155.38,155.47,155.35,155.44,4500.0,147.4661,147.5515,147.4376,147.523,4500.0
2017-11-16 10:50:00,155.45,155.47,155.32,155.43,10393.0,147.5325,147.5515,147.4091,147.5135,10393.0
2017-11-16 10:55:00,155.48,155.57,155.45,155.52,11659.0,147.561,147.6464,147.5325,147.599,11659.0
2017-11-16 11:00:00,155.59,155.73,155.52,155.72,9899.0,147.6654,147.7983,147.599,147.7888,9899.0
2017-11-16 11:05:00,155.68,155.8,155.64,155.72,4725.0,147.7508,147.8647,147.7129,147.7888,4725.0
2017-11-16 11:10:00,155.7,155.76,155.51,155.57,8913.0,147.7698,147.8267,147.5895,147.6464,8913.0
2017-11-16 11:15:00,155.64,155.72,155.59,155.72,10800.0,147.7129,147.7888,147.6654,147.7888,10800.0
2017-11-16 11:20:00,155.74,155.74,155.59,155.69,7120.0,147.8078,147.8078,147.6654,147.7603,7120.0
2017-11-16 11:25:00,155.66,155.86,155.66,155.86,6985.0,147.7318,147.9216,147.7318,147.9216,6985.0
2017-11-16 11:30:00,155.88,155.95,155.57,155.57,21544.0,147.9406,148.0071,147.6464,147.6464,21544.0
2017-11-16 11:35:00,155.66,155.78,155.62,155.75,8800.0,147.7318,147.8457,147.6939,147.8172,8800.0
2017-11-16 11:40:00,155.75,155.75,155.55,155.6,15188.0,147.8172,147.8172,147.6274,147.6749,15188.0
2017-11-16 11:45:00,155.64,155.71,155.52,155.71,6379.0,147.7129,147.7793,147.599,147.7793,6379.0
2017-11-16 11:50:00,155.72,155.72,155.48,155.5,6234.0,147.7888,147.7888,147.561,147.58,6234.0
2017-11-16 11:55:00,155.47,155.54,155.26,155.31,5475.0,147.5515,147.6179,147.3522,147.3997,5475.0
2017-11-16 12:00:00,155.31,155.68,155.31,155.52,7778.0,147.3997,147.7508,147.3997,147.599,7778.0
2017-11-16 12:05:00,155.55,155.64,155.49,155.57,1600.0,147.6274,147.7129,147.5705,147.6464,1600.0
2017-11-16 12:10:00,155.64,155.75,155.59,155.6,7095.0,147.7129,147.8172,147.6654,147.6749,7095.0
2017-11-16 12:15:00,155.59,155.72,155.59,155.61,6625.0,147.6654,147.7888,147.6654,147.6844,6625.0
2017-11-16 12:20:00,155.66,155.68,155.46,155.48,8159.0,147.7318,147.7508,147.542,147.561,8159.0
2017-11-16 12:25:00,155.48,155.73,155.47,155.73,5238.0,147.561,147.7983,147.5515,147.7983,5238.0
2017-11-16 12:30:00,155.72,155.77,155.7,155.75,3300.0,147.7888,147.8362,147.7698,147.8172,3300.0
2017-11-16 12:35:00,155.75,155.95,155.72,155.95,5059.0,147.8172,148.0071,147.7888,148.0071,5059.0
2017-11-16 12:40:00,155.92,155.97,155.89,155.94,3700.0,147.9786,148.026,147.9501,147.9976,3700.0
2017-11-16 12:45:00,155.94,155.97,155.91,155.93,1520.0,147.9976,148.026,147.9691,147.9881,1520.0
2017-11-16 12:50:00,155.91,155.91,155.76,155.76,4100.0,147.9691,147.9691,147.8267,147.8267,4100.0
2017-11-16 12:55:00,155.8,155.85,155.77,155.82,4833.0,147.8647,147.9122,147.8362,147.8837,4833.0
2017-11-16 13:00:00,155.83,155.9,155.79,155.85,4300.0,147.8932,147.9596,147.8552,147.9122,4300.0
2017-11-16 13:05:00,155.89,155.99,155.87,155.94,1432.0,147.9501,148.045,147.9311,147.9976,1432.0
2017-11-16 13:10:00,155.9,155.92,155.78,155.78,2300.0,147.9596,147.9786,147.8457,147.8457,2300.0
2017-11-16 13:15:00,155.82,155.87,155.71,155.71,5600.0,147.8837,147.9311,147.7793,147.7793,5600.0
2017-11-16 13:20:00,155.7,155.8,155.67,155.8,2034.0,147.7698,147.8647,147.7413,147.8647,2034.0
2017-11-16 13:25:00,155.8,155.8,155.71,155.72,3466.0,147.8647,147.8647,147.7793,147.7888,3466.0
2017-11-16 13:30:00,155.77,155.8,155.73,155.74,4530.0,147.8362,147.8647,147.7983,147.8078,4530.0
2017-11-16 13:35:00,155.77,155.82,155.76,155.78,2600.0,147.8362,147.8837,147.8267,147.8457,2600.0
2017-11-16 13:40:00,155.75,156.0,155.75,155.96,7627.0,147.8172,148.0545,147.8172,148.0166,7627.0
2017-11-16 13:45:00,155.94,155.95,155.84,155.87,5050.0,147.9976,148.0071,147.9027,147.9311,5050.0
2017-11-16 13:50:00,155.83,155.95,155.83,155.84,4822.0,147.8932,148.0071,147.8932,147.9027,4822.0
2017-11-16 13:55:00,155.86,155.92,155.84,155.86,2320.0,147.9216,147.9786,147.9027,147.9216,2320.0
2017-11-16 14:00:00,155.87,155.96,155.86,155.95,8814.0,147.9311,148.0166,147.9216,148.0071,8814.0
2017-11-16 14:05:00,155.94,156.02,155.92,156.02,6618.0,147.9976,148.0735,147.9786,148.0735,6618.0
2017-11-16 14:10:00,156.0,156.04,155.97,155.99,9950.0,148.0545,148.0925,148.026,148.045,9950.0
2017-11-16 14:15:00,155.97,155.97,155.72,155.72,10584.0,148.026,148.026,147.7888,147.7888,10584.0
2017-11-16 14:20:00,155.74,155.79,155.71,155.76,7260.0,147.8078,147.8552,147.7793,147.8267,7260.0
2017-11-16 14:25:00,155.8,155.91,155.8,155.85,8066.0,147.8647,147.9691,147.8647,147.9122,8066.0
2017-11-16 14:30:00,155.89,155.99,155.88,155.91,7846.0,147.9501,148.045,147.9406,147.9691,7846.0
2017-11-16 14:35:00,155.92,155.97,155.89,155.96,4239.0,147.9786,148.026,147.9501,148.0166,4239.0
2017-11-16 14:40:00,155.97,155.99,155.85,155.87,6136.0,148.026,148.045,147.9122,147.9311,6136.0
2017-11-16 14:45:00,155.93,155.93,155.83,155.88,7799.0,147.9881,147.9881,147.8932,147.9406,7799.0
2017-11-16 14:50:00,155.83,155.88,155.76,155.82,12455.0,147.8932,147.9406,147.8267,147.8837,12455.0
2017-11-16 14:55:00,155.83,155.89,155.83,155.87,5020.0,147.8932,147.9501,147.8932,147.9311,5020.0
2017-11-16 15:00:00,155.87,155.89,155.8,155.85,7502.0,147.9311,147.9501,147.8647,147.9122,7502.0
2017-11-16 15:05:00,155.84,155.9,155.83,155.86,9700.0,147.9027,147.9596,147.8932,147.9216,9700.0
2017-11-16 15:10:00,155.85,155.93,155.83,155.93,8963.0,147.9122,147.9881,147.8932,147.9881,8963.0
2017-11-16 15:15:00,155.92,155.93,155.79,155.83,9039.0,147.9786,147.9881,147.8552,147.8932,9039.0
2017-11-16 15:20:00,155.84,155.85,155.76,155.8,11752.0,147.9027,147.9122,147.8267,147.8647,11752.0
2017-11-16 15:25:00,155.82,155.89,155.82,155.87,12441.0,147.8837,147.9501,147.8837,147.9311,12441.0
2017-11-16 15:30:00,155.84,155.86,155.68,155.81,18158.0,147.9027,147.9216,147.7508,147.8742,18158.0
2017-11-16 15:35:00,155.8,155.81,155.66,155.71,19110.0,147.8647,147.8742,147.7318,147.7793,19110.0
2017-11-16 15:40:00,155.71,155.93,155.7,155.9,23004.0,147.7793,147.9881,147.7698,147.9596,23004.0
2017-11-16 15:45:00,155.93,155.94,155.68,155.77,64229.0,147.9881,147.9976,147.7508,147.8362,64229.0
2017-11-16 15:50:00,155.79,155.81,155.49,155.73,49092.0,147.8552,147.8742,147.5705,147.7983,49092.0
2017-11-16 15:55:00,155.75,155.78,155.61,155.68,65421.0,147.8172,147.8457,147.6844,147.7508,65421.0
2017-11-17 09:30:00,155.99,156.29,155.63,156.29,71233.0,148.045,148.3297,147.7034,148.3297,71233.0
2017-11-17 09:35:00,156.07,156.38,155.85,156.18,13200.0,148.1209,148.4152,147.9122,148.2253,13200.0
2017-11-17 09:40:00,156.16,156.45,155.87,156.44,12764.0,148.2064,148.4816,147.9311,148.4721,12764.0
2017-11-17 09:45:00,156.4,156.4,156.12,156.25,8889.0,148.4341,148.4341,148.1684,148.2918,8889.0
2017-11-17 09:50:00,156.18,156.28,155.98,156.18,15602.0,148.2253,148.3203,148.0355,148.2253,15602.0
2017-11-17 09:55:00,156.15,156.17,155.85,156.06,15290.0,148.1969,148.2159,147.9122,148.1115,15290.0
2017-11-17 10:00:00,156.05,156.13,155.91,156.03,18155.0,148.102,148.1779,147.9691,148.083,18155.0
2017-11-17 10:05:00,156.0,156.4,155.97,156.38,28536.0,148.0545,148.4341,148.026,148.4152,28536.0
2017-11-17 10:10:00,156.36,156.66,155.93,156.01,68174.0,148.3962,148.6809,147.9881,148.064,68174.0
2017-11-17 10:15:00,156.0,156.01,155.79,155.84,9600.0,148.0545,148.064,147.8552,147.9027,9600.0
2017-11-17 10:20:00,155.88,155.97,155.73,155.97,37599.0,147.9406,148.026,147.7983,148.026,37599.0
2017-11-17 10:25:00,156.13,156.19,155.86,155.86,8201.0,148.1779,148.2348,147.9216,147.9216,8201.0
2017-11-17 10:30:00,155.89,155.91,155.64,155.64,7703.0,147.9501,147.9691,147.7129,147.7129,7703.0
2017-11-17 10:35:00,155.7,155.72,155.53,155.53,4100.0,147.7698,147.7888,147.6085,147.6085,4100.0
2017-11-17 10:40:00,155.49,155.69,155.49,155.69,2683.0,147.5705,147.7603,147.5705,147.7603,2683.0
2017-11-17 10:45:00,155.7,155.78,155.56,155.78,11489.0,147.7698,147.8457,147.6369,147.8457,11489.0
2017-11-17 10:50:00,155.73,155.78,155.7,155.76,3796.0,147.7983,147.8457,147.7698,147.8267,3796.0
2017-11-17 10:55:00,155.77,155.8,155.66,155.68,9876.0,147.8362,147.8647,147.7318,147.7508,9876.0
2017-11-17 11:00:00,155.71,155.8,155.68,155.69,6065.0,147.7793,147.8647,147.7508,147.7603,6065.0
2017-11-17 11:05:00,155.72,155.72,155.41,155.45,14244.0,147.7888,147.7888,147.4946,147.5325,14244.0
2017-11-17 11:10:00,155.43,155.51,155.28,155.42,9009.0,147.5135,147.5895,147.3712,147.5041,9009.0
2017-11-17 11:15:00,155.42,155.42,155.29,155.38,4268.0,147.5041,147.5041,147.3807,147.4661,4268.0
2017-11-17 11:20:00,155.36,155.54,155.27,155.54,5405.0,147.4471,147.6179,147.3617,147.6179,5405.0
2017-11-17 11:25:00,155.61,155.74,155.61,155.74,1024.0,147.6844,147.8078,147.6844,147.8078,1024.0
2017-11-17 11:30:00,155.72,155.79,155.7,155.75,6958.0,147.7888,147.8552,147.7698,147.8172,6958.0
2017-11-17 11:35:00,155.74,155.75,155.57,155.73,5646.0,147.8078,147.8172,147.6464,147.7983,5646.0
2017-11-17 11:40:00,155.73,155.8,155.7,155.7,6858.0,147.7983,147.8647,147.7698,147.7698,6858.0
2017-11-17 11:45:00,155.7,155.74,155.57,155.57,4413.0,147.7698,147.8078,147.6464,147.6464,4413.0
2017-11-17 11:50:00,155.61,155.64,155.47,155.55,4145.0,147.6844,147.7129,147.5515,147.6274,4145.0
2017-11-17 11:55:00,155.55,155.73,155.48,155.72,5552.0,147.6274,147.7983,147.561,147.7888,5552.0
2017-11-17 12:00:00,155.7,155.72,155.63,155.63,4243.0,147.7698,147.7888,147.7034,147.7034,4243.0
2017-11-17 12:05:00,155.63,155.64,155.59,155.59,3439.0,147.7034,147.7129,147.6654,147.6654,3439.0
2017-11-17 12:10:00,155.6,155.71,155.6,155.68,2820.0,147.6749,147.7793,147.6749,147.7508,2820.0
2017-11-17 12:15:00,155.64,155.66,155.56,155.59,5450.0,147.7129,147.7318,147.6369,147.6654,5450.0
2017-11-17 12:20:00,155.59,155.63,155.59,155.63,1813.0,147.6654,147.7034,147.6654,147.7034,1813.0
2017-11-17 12:25:00,155.63,155.66,155.62,155.66,1740.0,147.7034,147.7318,147.6939,147.7318,1740.0
2017-11-17 12:30:00,155.68,155.68,155.56,155.57,5704.0,147.7508,147.7508,147.6369,147.6464,5704.0
2017-11-17 12:35:00,155.55,155.55,155.51,155.55,3000.0,147.6274,147.6274,147.5895,147.6274,3000.0
2017-11-17 12:40:00,155.56,155.58,155.53,155.55,4100.0,147.6369,147.6559,147.6085,147.6274,4100.0
2017-11-17 12:45:00,155.55,155.66,155.53,155.66,6731.0,147.6274,147.7318,147.6085,147.7318,6731.0
2017-11-17 12:50:00,155.69,155.75,155.68,155.68,2738.0,147.7603,147.8172,147.7508,147.7508,2738.0
2017-11-17 12:55:00,155.73,155.8,155.72,155.8,3954.0,147.7983,147.8647,147.7888,147.8647,3954.0
2017-11-17 13:00:00,155.77,155.9,155.77,155.88,1500.0,147.8362,147.9596,147.8362,147.9406,1500.0
2017-11-17 13:05:00,155.87,155.93,155.81,155.87,8274.0,147.9311,147.9881,147.8742,147.9311,8274.0
2017-11-17 13:10:00,155.86,155.96,155.85,155.96,6290.0,147.9216,148.0166,147.9122,148.0166,6290.0
2017-11-17 13:15:00,155.91,156.08,155.91,155.98,9800.0,147.9691,148.1304,147.9691,148.0355,9800.0
2017-11-17 13:20:00,155.97,156.09,155.96,156.03,5979.0,148.026,148.1399,148.0166,148.083,5979.0
2017-11-17 13:25:00,156.05,156.21,156.0,156.16,7313.0,148.102,148.2538,148.0545,148.2064,7313.0
2017-11-17 13:30:00,156.16,156.27,156.09,156.19,13146.0,148.2064,148.3108,148.1399,148.2348,13146.0
2017-11-17 13:35:00,156.16,156.16,156.08,156.14,5700.0,148.2064,148.2064,148.1304,148.1874,5700.0
2017-11-17 13:40:00,156.13,156.28,156.1,156.28,4231.0,148.1779,148.3203,148.1494,148.3203,4231.0
2017-11-17 13:45:00,156.3,156.33,156.22,156.33,19236.0,148.3392,148.3677,148.2633,148.3677,19236.0
2017-11-17 13:50:00,156.29,156.42,156.29,156.36,13211.0,148.3297,148.4531,148.3297,148.3962,13211.0
2017-11-17 13:55:00,156.35,156.35,156.25,156.28,6828.0,148.3867,148.3867,148.2918,148.3203,6828.0
2017-11-17 14:00:00,156.3,156.44,156.29,156.44,6627.0,148.3392,148.4721,148.3297,148.4721,6627.0
2017-11-17 14:05:00,156.46,156.61,156.46,156.49,13214.0,148.4911,148.6334,148.4911,148.5196,13214.0
2017-11-17 14:10:00,156.41,156.7,156.41,156.5,8096.0,148.4436,148.7189,148.4436,148.529,8096.0
2017-11-17 14:15:00,156.53,156.65,156.51,156.54,6128.0,148.5575,148.6714,148.5385,148.567,6128.0
2017-11-17 14:20:00,156.61,156.63,156.51,156.62,5159.0,148.6334,148.6524,148.5385,148.6429,5159.0
2017-11-17 14:25:00,156.59,156.68,156.54,156.68,10344.0,148.6145,148.6999,148.567,148.6999,10344.0
2017-11-17 14:30:00,156.67,156.67,156.61,156.67,4623.0,148.6904,148.6904,148.6334,148.6904,4623.0
2017-11-17 14:35:00,156.62,156.64,156.53,156.6,7816.0,148.6429,148.6619,148.5575,148.624,7816.0
2017-11-17 14:40:00,156.57,156.67,156.52,156.64,10992.0,148.5955,148.6904,148.548,148.6619,10992.0
2017-11-17 14:45:00,156.64,156.68,156.6,156.64,7143.0,148.6619,148.6999,148.624,148.6619,7143.0
2017-11-17 14:50:00,156.64,156.68,156.61,156.68,5853.0,148.6619,148.6999,148.6334,148.6999,5853.0
2017-11-17 14:55:00,156.68,156.69,156.62,156.69,4400.0,148.6999,148.7094,148.6429,148.7094,4400.0
2017-11-17 15:00:00,156.66,156.71,156.59,156.66,6727.0,148.6809,148.7284,148.6145,148.6809,6727.0
2017-11-17 15:05:00,156.63,156.66,156.62,156.65,4734.0,148.6524,148.6809,148.6429,148.6714,4734.0
2017-11-17 15:10:00,156.66,156.66,156.59,156.61,9237.0,148.6809,148.6809,148.6145,148.6334,9237.0
2017-11-17 15:15:00,156.63,156.64,156.59,156.62,6834.0,148.6524,148.6619,148.6145,148.6429,6834.0
2017-11-17 15:20:00,156.61,156.62,156.5,156.5,12931.0,148.6334,148.6429,148.529,148.529,12931.0
2017-11-17 15:25:00,156.52,156.52,156.46,156.52,7950.0,148.548,148.548,148.4911,148.548,7950.0
2017-11-17 15:30:00,156.49,156.54,156.43,156.43,12336.0,148.5196,148.567,148.4626,148.4626,12336.0
2017-11-17 15:35:00,156.43,156.53,156.4,156.53,12886.0,148.4626,148.5575,148.4341,148.5575,12886.0
2017-11-17 15:40:00,156.52,156.56,156.35,156.38,19555.0,148.548,148.586,148.3867,148.4152,19555.0
2017-11-17 15:45:00,156.37,156.57,156.28,156.57,69334.0,148.4057,148.5955,148.3203,148.5955,69334.0
2017-11-17 15:50:00,156.57,156.65,156.26,156.61,46593.0,148.5955,148.6714,148.3013,148.6334,46593.0
2017-11-17 15:55:00,156.6,156.67,156.53,156.56,61058.0,148.624,148.6904,148.5575,148.586,61058.0
2017-11-20 09:30:00,157.22,157.35,156.89,157.1,24058.0,149.2124,149.3358,148.8992,149.0985,24058.0
2017-11-20 09:35:00,157.17,157.17,156.8,156.9,9519.0,149.1649,149.1649,148.8138,148.9087,9519.0
2017-11-20 09:40:00,156.82,156.92,156.55,156.63,4945.0,148.8327,148.9277,148.5765,148.6524,4945.0
2017-11-20 09:45:00,156.56,157.25,156.53,157.19,12312.0,148.586,149.2408,148.5575,149.1839,12312.0
2017-11-20 09:50:00,157.21,157.22,156.82,156.97,9800.0,149.2029,149.2124,148.8327,148.9751,9800.0
2017-11-20 09:55:00,156.96,157.38,156.96,157.22,14280.0,148.9656,149.3642,148.9656,149.2124,14280.0
2017-11-20 10:00:00,157.3,157.3,156.91,156.97,15972.0,149.2883,149.2883,148.9182,148.9751,15972.0
2017-11-20 10:05:00,156.95,156.98,156.76,156.95,11981.0,148.9561,148.9846,148.7758,148.9561,11981.0
2017-11-20 10:10:00,157.03,157.11,156.76,156.93,15368.0,149.0321,149.108,148.7758,148.9371,15368.0
2017-11-20 10:15:00,156.93,157.18,156.88,157.18,9165.0,148.9371,149.1744,148.8897,149.1744,9165.0
2017-11-20 10:20:00,157.13,157.6,157.08,157.38,13587.0,149.127,149.573,149.0795,149.3642,13587.0
2017-11-20 10:25:00,157.34,157.46,157.25,157.44,10191.0,149.3263,149.4402,149.2408,149.4212,10191.0
2017-11-20 10:30:00,157.47,157.57,157.11,157.57,13261.0,149.4496,149.5446,149.108,149.5446,13261.0
2017-11-20 10:35:00,157.56,157.86,157.51,157.76,20986.0,149.5351,149.8198,149.4876,149.7249,20986.0
2017-11-20 10:40:00,157.75,157.9,157.69,157.81,14394.0,149.7154,149.8577,149.6584,149.7723,14394.0
2017-11-20 10:45:00,157.82,158.03,157.74,158.03,9195.0,149.7818,149.9811,149.7059,149.9811,9195.0
2017-11-20 10:50:00,158.08,158.39,157.99,158.18,23371.0,150.0286,150.3228,149.9432,150.1235,23371.0
2017-11-20 10:55:00,158.15,158.17,157.59,157.6,8236.0,150.095,150.114,149.5635,149.573,8236.0
2017-11-20 11:00:00,157.67,158.11,157.67,157.9,5920.0,149.6395,150.057,149.6395,149.8577,5920.0
2017-11-20 11:05:00,157.88,158.45,157.88,158.38,18148.0,149.8388,150.3797,149.8388,150.3133,18148.0
2017-11-20 11:10:00,158.39,158.4,157.96,158.0,8183.0,150.3228,150.3323,149.9147,149.9526,8183.0
2017-11-20 11:15:00,158.0,158.01,157.81,157.81,6905.0,149.9526,149.9621,149.7723,149.7723,6905.0
2017-11-20 11:20:00,157.82,157.99,157.81,157.9,7198.0,149.7818,149.9432,149.7723,149.8577,7198.0
2017-11-20 11:25:00,157.95,158.12,157.94,158.11,8861.0,149.9052,150.0665,149.8957,150.057,8861.0
2017-11-20 11:30:00,158.1,158.13,157.83,157.84,12517.0,150.0476,150.076,149.7913,149.8008,12517.0
2017-11-20 11:35:00,157.86,158.2,157.85,157.99,13974.0,149.8198,150.1425,149.8103,149.9432,13974.0
2017-11-20 11:40:00,158.06,158.23,158.0,158.23,8015.0,150.0096,150.1709,149.9526,150.1709,8015.0
2017-11-20 11:45:00,158.22,158.59,158.19,158.33,26725.0,150.1614,150.5126,150.133,150.2658,26725.0
2017-11-20 11:50:00,158.37,158.48,158.29,158.37,12941.0,150.3038,150.4082,150.2279,150.3038,12941.0
2017-11-20 11:55:00,158.41,158.41,158.08,158.12,16681.0,150.3418,150.3418,150.0286,150.0665,16681.0
2017-11-20 12:00:00,158.23,158.57,158.19,158.55,15701.0,150.1709,150.4936,150.133,150.4746,15701.0
2017-11-20 12:05:00,158.57,158.86,158.5,158.86,19932.0,150.4936,150.7688,150.4272,150.7688,19932.0
2017-11-20 12:10:00,158.86,158.9,158.71,158.75,11431.0,150.7688,150.8068,150.6265,150.6645,11431.0
2017-11-20 12:15:00,158.78,158.84,158.45,158.58,13683.0,150.6929,150.7499,150.3797,150.5031,13683.0
2017-11-20 12:20:00,158.62,158.69,158.41,158.62,20553.0,150.5411,150.6075,150.3418,150.5411,20553.0
2017-11-20 12:25:00,158.61,158.67,158.5,158.56,9308.0,150.5316,150.5885,150.4272,150.4841,9308.0
2017-11-20 12:30:00,158.56,158.56,158.29,158.41,5579.0,150.4841,150.4841,150.2279,150.3418,5579.0
2017-11-20 12:35:00,158.41,158.55,158.3,158.32,11093.0,150.3418,150.4746,150.2374,150.2564,11093.0
2017-11-20 12:40:00,158.28,158.35,158.11,158.22,11949.0,150.2184,150.2848,150.057,150.1614,11949.0
2017-11-20 12:45:00,158.23,158.38,158.15,158.34,16692.0,150.1709,150.3133,150.095,150.2753,16692.0
2017-11-20 12:50:00,158.36,158.36,158.1,158.11,10563.0,150.2943,150.2943,150.0476,150.057,10563.0
2017-11-20 12:55:00,158.05,158.11,158.03,158.08,4650.0,150.0001,150.057,149.9811,150.0286,4650.0
2017-11-20 13:00:00,158.11,158.38,158.09,158.23,7745.0,150.057,150.3133,150.0381,150.1709,7745.0
2017-11-20 13:05:00,158.2,158.24,158.01,158.1,8759.0,150.1425,150.1804,149.9621,150.0476,8759.0
2017-11-20 13:10:00,158.08,158.14,157.95,158.14,6087.0,150.0286,150.0855,149.9052,150.0855,6087.0
2017-11-20 13:15:00,158.16,158.16,158.08,158.08,7074.0,150.1045,150.1045,150.0286,150.0286,7074.0
2017-11-20 13:20:00,158.15,158.2,158.02,158.02,28281.0,150.095,150.1425,149.9716,149.9716,28281.0
2017-11-20 13:25:00,158.06,158.06,157.87,157.94,9173.0,150.0096,150.0096,149.8293,149.8957,9173.0
2017-11-20 13:30:00,157.94,157.97,157.91,157.96,6847.0,149.8957,149.9242,149.8672,149.9147,6847.0
2017-11-20 13:35:00,157.94,157.96,157.79,157.84,10150.0,149.8957,149.9147,149.7533,149.8008,10150.0
2017-11-20 13:40:00,157.87,157.87,157.7,157.76,8798.0,149.8293,149.8293,149.6679,149.7249,8798.0
2017-11-20 13:45:00,157.79,157.8,157.71,157.77,5270.0,149.7533,149.7628,149.6774,149.7344,5270.0
2017-11-20 13:50:00,157.77,157.77,157.47,157.47,31949.0,149.7344,149.7344,149.4496,149.4496,31949.0
2017-11-20 13:55:00,157.47,157.56,157.2,157.38,32285.0,149.4496,149.5351,149.1934,149.3642,32285.0
2017-11-20 14:00:00,157.37,157.5,157.31,157.44,24904.0,149.3547,149.4781,149.2978,149.4212,24904.0
2017-11-20 14:05:00,157.48,157.77,157.48,157.74,11614.0,149.4591,149.7344,149.4591,149.7059,11614.0
2017-11-20 14:10:00,157.77,157.85,157.66,157.8,16124.0,149.7344,149.8103,149.63,149.7628,16124.0
2017-11-20 14:15:00,157.88,157.89,157.42,157.45,20715.0,149.8388,149.8483,149.4022,149.4307,20715.0
2017-11-20 14:20:00,157.45,157.73,157.43,157.64,19567.0,149.4307,149.6964,149.4117,149.611,19567.0
2017-11-20 14:25:00,157.64,157.73,157.4,157.52,24918.0,149.611,149.6964,149.3832,149.4971,24918.0
2017-11-20 14:30:00,157.49,157.58,157.43,157.53,8751.0,149.4686,149.554,149.4117,149.5066,8751.0
2017-11-20 14:35:00,157.53,157.64,157.43,157.45,14388.0,149.5066,149.611,149.4117,149.4307,14388.0
2017-11-20 14:40:00,157.46,157.53,157.39,157.5,7500.0,149.4402,149.5066,149.3737,149.4781,7500.0
2017-11-20 14:45:00,157.56,157.76,157.56,157.69,9610.0,149.5351,149.7249,149.5351,149.6584,9610.0
2017-11-20 14:50:00,157.7,158.03,157.68,157.82,21867.0,149.6679,149.9811,149.6489,149.7818,21867.0
2017-11-20 14:55:00,157.81,157.91,157.63,157.7,14443.0,149.7723,149.8672,149.6015,149.6679,14443.0
2017-11-20 15:00:00,157.72,157.72,157.58,157.67,13925.0,149.6869,149.6869,149.554,149.6395,13925.0
2017-11-20 15:05:00,157.67,157.72,157.63,157.68,17160.0,149.6395,149.6869,149.6015,149.6489,17160.0
2017-11-20 15:10:00,157.7,157.7,157.51,157.52,24136.0,149.6679,149.6679,149.4876,149.4971,24136.0
2017-11-20 15:15:00,157.51,157.57,157.31,157.45,24658.0,149.4876,149.5446,149.2978,149.4307,24658.0
2017-11-20 15:20:00,157.45,157.74,157.44,157.68,20301.0,149.4307,149.7059,149.4212,149.6489,20301.0
2017-11-20 15:25:00,157.65,157.8,157.56,157.64,30457.0,149.6205,149.7628,149.5351,149.611,30457.0
2017-11-20 15:30:00,157.62,157.78,157.52,157.58,30566.0,149.592,149.7439,149.4971,149.554,30566.0
2017-11-20 15:35:00,157.55,157.67,157.46,157.49,31041.0,149.5256,149.6395,149.4402,149.4686,31041.0
2017-11-20 15:40:00,157.5,157.63,157.44,157.47,38110.0,149.4781,149.6015,149.4212,149.4496,38110.0
2017-11-20 15:45:00,157.47,157.64,157.42,157.62,44207.0,149.4496,149.611,149.4022,149.592,44207.0
2017-11-20 15:50:00,157.57,157.85,157.24,157.7,68182.0,149.5446,149.8103,149.2314,149.6679,68182.0
2017-11-20 15:55:00,157.59,157.94,157.42,157.83,87020.0,149.5635,149.8957,149.4022,149.7913,87020.0
2017-11-21 09:30:00,152.99,155.93,152.01,155.84,111869.0,145.1978,147.9881,144.2677,147.9027,111869.0
2017-11-21 09:35:00,155.77,156.39,154.03,154.06,81705.0,147.8362,148.4247,146.1849,146.2133,81705.0
2017-11-21 09:40:00,154.34,155.67,154.24,155.13,38128.0,146.4791,147.7413,146.3842,147.2288,38128.0
2017-11-21 09:45:00,155.15,155.36,154.34,154.47,29793.0,147.2478,147.4471,146.4791,146.6024,29793.0
2017-11-21 09:50:00,154.61,155.03,154.23,154.77,22933.0,146.7353,147.1339,146.3747,146.8872,22933.0
2017-11-21 09:55:00,154.79,155.01,154.4,154.46,30367.0,146.9061,147.1149,146.536,146.593,30367.0
2017-11-21 10:00:00,154.41,154.57,153.77,153.94,47349.0,146.5455,146.6973,145.9381,146.0994,47349.0
2017-11-21 10:05:00,153.96,154.18,153.65,154.18,23967.0,146.1184,146.3272,145.8242,146.3272,23967.0
2017-11-21 10:10:00,154.15,154.54,153.93,154.5,16930.0,146.2987,146.6689,146.0899,146.6309,16930.0
2017-11-21 10:15:00,154.49,154.79,154.4,154.71,20909.0,146.6214,146.9061,146.536,146.8302,20909.0
2017-11-21 10:20:00,154.73,154.91,154.61,154.88,20956.0,146.8492,147.02,146.7353,146.9916,20956.0
2017-11-21 10:25:00,154.89,154.93,154.48,154.55,27530.0,147.001,147.039,146.6119,146.6784,27530.0
2017-11-21 10:30:00,154.56,154.86,154.52,154.69,40240.0,146.6879,146.9726,146.6499,146.8112,40240.0
2017-11-21 10:35:00,154.65,154.84,154.56,154.74,38988.0,146.7733,146.9536,146.6879,146.8587,38988.0
2017-11-21 10:40:00,154.77,154.77,154.48,154.62,20719.0,146.8872,146.8872,146.6119,146.7448,20719.0
2017-11-21 10:45:00,154.62,154.64,154.34,154.6,20182.0,146.7448,146.7638,146.4791,146.7258,20182.0
2017-11-21 10:50:00,154.5,154.58,154.14,154.15,18668.0,146.6309,146.7068,146.2892,146.2987,18668.0
2017-11-21 10:55:00,154.13,154.32,154.07,154.08,15725.0,146.2798,146.4601,146.2228,146.2323,15725.0
2017-11-21 11:00:00,154.12,154.4,154.12,154.27,16317.0,146.2703,146.536,146.2703,146.4126,16317.0
2017-11-21 11:05:00,154.26,154.29,154.1,154.13,13950.0,146.4031,146.4316,146.2513,146.2798,13950.0
2017-11-21 11:10:00,154.14,154.19,153.61,153.8,22349.0,146.2892,146.3367,145.7862,145.9666,22349.0
2017-11-21 11:15:00,153.85,153.94,153.66,153.71,18330.0,146.014,146.0994,145.8337,145.8812,18330.0
2017-11-21 11:20:00,153.76,153.79,153.31,153.44,17202.0,145.9286,145.9571,145.5015,145.6249,17202.0
2017-11-21 11:25:00,153.47,153.57,153.16,153.3,19551.0,145.6534,145.7483,145.3592,145.492,19551.0
2017-11-21 11:30:00,153.27,153.33,152.83,153.12,17861.0,145.4636,145.5205,145.046,145.3212,17861.0
2017-11-21 11:35:00,153.11,153.16,152.9,153.03,23030.0,145.3117,145.3592,145.1124,145.2358,23030.0
2017-11-21 11:40:00,153.05,153.13,152.93,152.94,14136.0,145.2548,145.3307,145.1409,145.1504,14136.0
2017-11-21 11:45:00,152.9,153.09,152.9,153.06,11914.0,145.1124,145.2927,145.1124,145.2643,11914.0
2017-11-21 11:50:00,153.06,153.47,153.04,153.12,38122.0,145.2643,145.6534,145.2453,145.3212,38122.0
2017-11-21 11:55:00,153.15,153.17,152.71,152.75,34922.0,145.3497,145.3687,144.9321,144.97,34922.0
2017-11-21 12:00:00,152.75,152.82,152.58,152.82,24950.0,144.97,145.0365,144.8087,145.0365,24950.0
2017-11-21 12:05:00,152.84,152.87,152.66,152.7,11500.0,145.0555,145.0839,144.8846,144.9226,11500.0
2017-11-21 12:10:00,152.65,152.65,152.31,152.47,14904.0,144.8751,144.8751,144.5525,144.7043,14904.0
2017-11-21 12:15:00,152.49,152.5,152.34,152.34,12064.0,144.7233,144.7328,144.5809,144.5809,12064.0
2017-11-21 12:20:00,152.3,152.38,152.06,152.25,20008.0,144.543,144.6189,144.3152,144.4955,20008.0
2017-11-21 12:25:00,152.28,152.46,152.27,152.43,10278.0,144.524,144.6948,144.5145,144.6663,10278.0
2017-11-21 12:30:00,152.43,152.44,152.12,152.18,20218.0,144.6663,144.6758,144.3721,144.4291,20218.0
2017-11-21 12:35:00,152.15,152.27,152.12,152.2,17303.0,144.4006,144.5145,144.3721,144.4481,17303.0
2017-11-21 12:40:00,152.22,152.29,152.16,152.16,9033.0,144.467,144.5335,144.4101,144.4101,9033.0
2017-11-21 12:45:00,152.16,152.19,151.85,152.19,17281.0,144.4101,144.4386,144.1159,144.4386,17281.0
2017-11-21 12:50:00,152.2,152.27,152.12,152.15,7838.0,144.4481,144.5145,144.3721,144.4006,7838.0
2017-11-21 12:55:00,152.17,152.2,152.01,152.17,13354.0,144.4196,144.4481,144.2677,144.4196,13354.0
2017-11-21 13:00:00,152.17,152.27,152.12,152.24,11332.0,144.4196,144.5145,144.3721,144.486,11332.0
2017-11-21 13:05:00,152.27,152.29,152.11,152.22,16043.0,144.5145,144.5335,144.3626,144.467,16043.0
2017-11-21 13:10:00,152.24,152.24,151.9,152.15,11925.0,144.486,144.486,144.1633,144.4006,11925.0
2017-11-21 13:15:00,152.18,152.21,152.09,152.21,7571.0,144.4291,144.4575,144.3437,144.4575,7571.0
2017-11-21 13:20:00,152.17,152.17,152.03,152.07,10417.0,144.4196,144.4196,144.2867,144.3247,10417.0
2017-11-21 13:25:00,152.07,152.19,152.06,152.1,7888.0,144.3247,144.4386,144.3152,144.3532,7888.0
2017-11-21 13:30:00,152.1,152.13,151.92,152.03,13718.0,144.3532,144.3816,144.1823,144.2867,13718.0
2017-11-21 13:35:00,152.03,152.25,152.03,152.09,14288.0,144.2867,144.4955,144.2867,144.3437,14288.0
2017-11-21 13:40:00,152.15,152.5,152.12,152.5,18031.0,144.4006,144.7328,144.3721,144.7328,18031.0
2017-11-21 13:45:00,152.52,152.56,152.36,152.39,19316.0,144.7518,144.7897,144.5999,144.6284,19316.0
2017-11-21 13:50:00,152.38,152.41,152.15,152.39,12884.0,144.6189,144.6474,144.4006,144.6284,12884.0
2017-11-21 13:55:00,152.35,152.37,152.28,152.3,17002.0,144.5904,144.6094,144.524,144.543,17002.0
2017-11-21 14:00:00,152.3,152.3,152.18,152.25,18973.0,144.543,144.543,144.4291,144.4955,18973.0
2017-11-21 14:05:00,152.27,152.32,152.18,152.22,17069.0,144.5145,144.5619,144.4291,144.467,17069.0
2017-11-21 14:10:00,152.25,152.33,152.18,152.26,25004.0,144.4955,144.5714,144.4291,144.505,25004.0
2017-11-21 14:15:00,152.26,152.36,152.22,152.22,13648.0,144.505,144.5999,144.467,144.467,13648.0
2017-11-21 14:20:00,152.22,152.23,152.04,152.19,24657.0,144.467,144.4765,144.2962,144.4386,24657.0
2017-11-21 14:25:00,152.21,152.24,152.13,152.16,14046.0,144.4575,144.486,144.3816,144.4101,14046.0
2017-11-21 14:30:00,152.13,152.23,152.09,152.09,16419.0,144.3816,144.4765,144.3437,144.3437,16419.0
2017-11-21 14:35:00,152.11,152.16,152.02,152.05,19962.0,144.3626,144.4101,144.2772,144.3057,19962.0
2017-11-21 14:40:00,152.05,152.08,151.86,151.86,14236.0,144.3057,144.3342,144.1254,144.1254,14236.0
2017-11-21 14:45:00,151.88,151.93,151.76,151.87,23363.0,144.1444,144.1918,144.0305,144.1349,23363.0
2017-11-21 14:50:00,151.88,151.89,151.77,151.8,12819.0,144.1444,144.1538,144.04,144.0684,12819.0
2017-11-21 14:55:00,151.8,151.8,151.53,151.58,15840.0,144.0684,144.0684,143.8122,143.8596,15840.0
2017-11-21 15:00:00,151.6,151.82,151.51,151.8,20505.0,143.8786,144.0874,143.7932,144.0684,20505.0
2017-11-21 15:05:00,151.81,151.83,151.71,151.81,25245.0,144.0779,144.0969,143.983,144.0779,25245.0
2017-11-21 15:10:00,151.8,151.86,151.75,151.8,29957.0,144.0684,144.1254,144.021,144.0684,29957.0
2017-11-21 15:15:00,151.81,151.97,151.81,151.97,13760.0,144.0779,144.2298,144.0779,144.2298,13760.0
2017-11-21 15:20:00,151.97,151.99,151.84,151.92,20099.0,144.2298,144.2488,144.1064,144.1823,20099.0
2017-11-21 15:25:00,151.95,151.95,151.53,151.56,35896.0,144.2108,144.2108,143.8122,143.8407,35896.0
2017-11-21 15:30:00,151.6,151.63,151.32,151.52,49012.0,143.8786,143.9071,143.6129,143.8027,49012.0
2017-11-21 15:35:00,151.54,151.54,151.35,151.35,41647.0,143.8217,143.8217,143.6414,143.6414,41647.0
2017-11-21 15:40:00,151.38,151.48,151.18,151.18,47330.0,143.6698,143.7647,143.48,143.48,47330.0
2017-11-21 15:45:00,151.21,151.38,151.18,151.3,64514.0,143.5085,143.6698,143.48,143.5939,64514.0
2017-11-21 15:50:00,151.3,151.55,151.22,151.23,88050.0,143.5939,143.8312,143.518,143.5275,88050.0
2017-11-21 15:55:00,151.29,151.83,151.29,151.8,109283.0,143.5844,144.0969,143.5844,144.0684,109283.0
2017-11-22 09:30:00,151.94,152.38,151.17,151.59,57985.0,144.2013,144.6189,143.4705,143.8691,57985.0
2017-11-22 09:35:00,151.55,152.11,150.83,151.83,47323.0,143.8312,144.3626,143.1478,144.0969,47323.0
2017-11-22 09:40:00,151.94,151.94,151.37,151.37,21517.0,144.2013,144.2013,143.6603,143.6603,21517.0
2017-11-22 09:45:00,151.37,151.55,151.13,151.2,15829.0,143.6603,143.8312,143.4326,143.499,15829.0
2017-11-22 09:50:00,151.32,151.43,150.91,151.12,23190.0,143.6129,143.7173,143.2238,143.4231,23190.0
2017-11-22 09:55:00,151.11,151.15,150.72,150.9,34245.0,143.4136,143.4515,143.0434,143.2143,34245.0
2017-11-22 10:00:00,150.91,151.77,150.9,151.77,27090.0,143.2238,144.04,143.2143,144.04,27090.0
2017-11-22 10:05:00,151.71,152.04,151.68,151.96,25983.0,143.983,144.2962,143.9545,144.2203,25983.0
2017-11-22 10:10:00,151.97,152.08,151.6,152.06,17189.0,144.2298,144.3342,143.8786,144.3152,17189.0
2017-11-22 10:15:00,152.05,152.09,151.64,151.73,21718.0,144.3057,144.3437,143.9166,144.002,21718.0
2017-11-22 10:20:00,151.8,151.82,151.4,151.49,19948.0,144.0684,144.0874,143.6888,143.7742,19948.0
2017-11-22 10:25:00,151.52,151.54,151.11,151.28,15690.0,143.8027,143.8217,143.4136,143.5749,15690.0
2017-11-22 10:30:00,151.41,151.45,151.2,151.2,23064.0,143.6983,143.7363,143.499,143.499,23064.0
2017-11-22 10:35:00,151.2,151.6,151.2,151.6,16361.0,143.499,143.8786,143.499,143.8786,16361.0
2017-11-22 10:40:00,151.56,151.56,151.35,151.48,11732.0,143.8407,143.8407,143.6414,143.7647,11732.0
2017-11-22 10:45:00,151.43,152.03,151.42,152.03,15533.0,143.7173,144.2867,143.7078,144.2867,15533.0
2017-11-22 10:50:00,152.04,152.16,151.71,151.71,27311.0,144.2962,144.4101,143.983,143.983,27311.0
2017-11-22 10:55:00,151.72,151.84,151.47,151.47,10681.0,143.9925,144.1064,143.7552,143.7552,10681.0
2017-11-22 11:00:00,151.49,151.74,151.37,151.74,15427.0,143.7742,144.0115,143.6603,144.0115,15427.0
2017-11-22 11:05:00,151.73,151.79,151.49,151.74,19946.0,144.002,144.0589,143.7742,144.0115,19946.0
2017-11-22 11:10:00,151.77,151.92,151.67,151.7,18407.0,144.04,144.1823,143.9451,143.9735,18407.0
2017-11-22 11:15:00,151.77,151.84,151.51,151.54,20859.0,144.04,144.1064,143.7932,143.8217,20859.0
2017-11-22 11:20:00,151.57,151.58,151.36,151.36,9399.0,143.8501,143.8596,143.6508,143.6508,9399.0
2017-11-22 11:25:00,151.35,151.45,151.18,151.18,4535.0,143.6414,143.7363,143.48,143.48,4535.0
2017-11-22 11:30:00,151.2,151.24,151.13,151.15,16232.0,143.499,143.537,143.4326,143.4515,16232.0
2017-11-22 11:35:00,151.16,151.32,151.01,151.26,25580.0,143.461,143.6129,143.3187,143.5559,25580.0
2017-11-22 11:40:00,151.25,151.42,151.23,151.35,14028.0,143.5464,143.7078,143.5275,143.6414,14028.0
2017-11-22 11:45:00,151.34,151.43,151.22,151.32,10634.0,143.6319,143.7173,143.518,143.6129,10634.0
2017-11-22 11:50:00,151.35,151.35,151.2,151.2,10403.0,143.6414,143.6414,143.499,143.499,10403.0
2017-11-22 11:55:00,151.23,151.29,151.16,151.16,6520.0,143.5275,143.5844,143.461,143.461,6520.0
2017-11-22 12:00:00,151.22,151.22,150.96,150.96,6481.0,143.518,143.518,143.2712,143.2712,6481.0
2017-11-22 12:05:00,150.96,151.28,150.9,151.05,41311.0,143.2712,143.5749,143.2143,143.3566,41311.0
2017-11-22 12:10:00,151.04,151.18,150.95,151.02,9900.0,143.3471,143.48,143.2617,143.3282,9900.0
2017-11-22 12:15:00,151.05,151.06,150.8,150.84,16737.0,143.3566,143.3661,143.1194,143.1573,16737.0
2017-11-22 12:20:00,150.8,151.11,150.79,151.0,29769.0,143.1194,143.4136,143.1099,143.3092,29769.0
2017-11-22 12:25:00,151.0,151.03,150.9,150.93,9009.0,143.3092,143.3376,143.2143,143.2427,9009.0
2017-11-22 12:30:00,150.98,151.31,150.93,151.28,21921.0,143.2902,143.6034,143.2427,143.5749,21921.0
2017-11-22 12:35:00,151.27,151.35,151.1,151.35,14860.0,143.5654,143.6414,143.4041,143.6414,14860.0
2017-11-22 12:40:00,151.33,151.38,151.19,151.27,19884.0,143.6224,143.6698,143.4895,143.5654,19884.0
2017-11-22 12:45:00,151.24,151.33,151.15,151.25,15413.0,143.537,143.6224,143.4515,143.5464,15413.0
2017-11-22 12:50:00,151.26,151.26,151.07,151.07,11796.0,143.5559,143.5559,143.3756,143.3756,11796.0
2017-11-22 12:55:00,151.03,151.14,150.9,150.93,6126.0,143.3376,143.442,143.2143,143.2427,6126.0
2017-11-22 13:00:00,150.99,151.12,150.93,151.12,5300.0,143.2997,143.4231,143.2427,143.4231,5300.0
2017-11-22 13:05:00,151.06,151.2,151.0,151.12,20594.0,143.3661,143.499,143.3092,143.4231,20594.0
2017-11-22 13:10:00,151.18,151.2,150.96,150.96,8952.0,143.48,143.499,143.2712,143.2712,8952.0
2017-11-22 13:15:00,150.98,151.19,150.98,151.1,6989.0,143.2902,143.4895,143.2902,143.4041,6989.0
2017-11-22 13:20:00,151.14,151.24,151.14,151.15,2500.0,143.442,143.537,143.442,143.4515,2500.0
2017-11-22 13:25:00,151.15,151.2,151.1,151.14,6186.0,143.4515,143.499,143.4041,143.442,6186.0
2017-11-22 13:30:00,151.14,151.17,151.1,151.17,15037.0,143.442,143.4705,143.4041,143.4705,15037.0
2017-11-22 13:35:00,151.16,151.38,151.14,151.31,10200.0,143.461,143.6698,143.442,143.6034,10200.0
2017-11-22 13:40:00,151.34,151.36,151.26,151.32,16006.0,143.6319,143.6508,143.5559,143.6129,16006.0
2017-11-22 13:45:00,151.35,151.49,151.33,151.47,16439.0,143.6414,143.7742,143.6224,143.7552,16439.0
2017-11-22 13:50:00,151.5,151.5,151.2,151.24,7699.0,143.7837,143.7837,143.499,143.537,7699.0
2017-11-22 13:55:00,151.24,151.38,151.15,151.32,11831.0,143.537,143.6698,143.4515,143.6129,11831.0
2017-11-22 14:00:00,151.33,151.44,151.24,151.28,9629.0,143.6224,143.7268,143.537,143.5749,9629.0
2017-11-22 14:05:00,151.32,151.47,151.32,151.35,8848.0,143.6129,143.7552,143.6129,143.6414,8848.0
2017-11-22 14:10:00,151.37,151.38,151.3,151.37,6000.0,143.6603,143.6698,143.5939,143.6603,6000.0
2017-11-22 14:15:00,151.38,151.6,151.38,151.42,12076.0,143.6698,143.8786,143.6698,143.7078,12076.0
2017-11-22 14:20:00,151.42,151.47,151.36,151.36,5900.0,143.7078,143.7552,143.6508,143.6508,5900.0
2017-11-22 14:25:00,151.35,151.38,151.1,151.26,13388.0,143.6414,143.6698,143.4041,143.5559,13388.0
2017-11-22 14:30:00,151.24,151.29,151.12,151.14,13895.0,143.537,143.5844,143.4231,143.442,13895.0
2017-11-22 14:35:00,151.14,151.3,151.12,151.3,6524.0,143.442,143.5939,143.4231,143.5939,6524.0
2017-11-22 14:40:00,151.33,151.4,151.27,151.28,10782.0,143.6224,143.6888,143.5654,143.5749,10782.0
2017-11-22 14:45:00,151.3,151.37,151.19,151.24,17375.0,143.5939,143.6603,143.4895,143.537,17375.0
2017-11-22 14:50:00,151.28,151.39,151.27,151.31,9462.0,143.5749,143.6793,143.5654,143.6034,9462.0
2017-11-22 14:55:00,151.28,151.31,151.21,151.3,7400.0,143.5749,143.6034,143.5085,143.5939,7400.0
2017-11-22 15:00:00,151.28,151.28,151.18,151.26,12760.0,143.5749,143.5749,143.48,143.5559,12760.0
2017-11-22 15:05:00,151.26,151.37,151.22,151.37,12169.0,143.5559,143.6603,143.518,143.6603,12169.0
2017-11-22 15:10:00,151.37,151.4,151.31,151.37,17629.0,143.6603,143.6888,143.6034,143.6603,17629.0
2017-11-22 15:15:00,151.38,151.42,151.24,151.24,13251.0,143.6698,143.7078,143.537,143.537,13251.0
2017-11-22 15:20:00,151.27,151.38,151.22,151.33,20117.0,143.5654,143.6698,143.518,143.6224,20117.0
2017-11-22 15:25:00,151.3,151.42,151.3,151.33,21619.0,143.5939,143.7078,143.5939,143.6224,21619.0
2017-11-22 15:30:00,151.31,151.36,151.29,151.33,14207.0,143.6034,143.6508,143.5844,143.6224,14207.0
2017-11-22 15:35:00,151.32,151.36,151.25,151.26,24576.0,143.6129,143.6508,143.5464,143.5559,24576.0
2017-11-22 15:40:00,151.28,151.42,151.26,151.3,31302.0,143.5749,143.7078,143.5559,143.5939,31302.0
2017-11-22 15:45:00,151.31,151.48,151.31,151.42,33000.0,143.6034,143.7647,143.6034,143.7078,33000.0
2017-11-22 15:50:00,151.43,151.61,151.38,151.44,40349.0,143.7173,143.8881,143.6698,143.7268,40349.0
2017-11-22 15:55:00,151.43,151.64,151.36,151.63,132653.0,143.7173,143.9166,143.6508,143.9071,132653.0
2017-11-24 09:30:00,151.1,151.97,151.02,151.02,30394.0,143.4041,144.2298,143.3282,143.3282,30394.0
2017-11-24 09:35:00,151.23,151.83,151.02,151.72,21718.0,143.5275,144.0969,143.3282,143.9925,21718.0
2017-11-24 09:40:00,151.84,151.93,151.54,151.54,7444.0,144.1064,144.1918,143.8217,143.8217,7444.0
2017-11-24 09:45:00,151.52,152.1,151.43,151.89,12357.0,143.8027,144.3532,143.7173,144.1538,12357.0
2017-11-24 09:50:00,151.87,151.98,151.83,151.83,7685.0,144.1349,144.2393,144.0969,144.0969,7685.0
2017-11-24 09:55:00,151.89,152.22,151.75,152.07,9950.0,144.1538,144.467,144.021,144.3247,9950.0
2017-11-24 10:00:00,152.09,152.36,152.03,152.27,23633.0,144.3437,144.5999,144.2867,144.5145,23633.0
2017-11-24 10:05:00,152.25,152.6,152.21,152.6,17455.0,144.4955,144.8277,144.4575,144.8277,17455.0
2017-11-24 10:10:00,152.53,152.76,152.38,152.76,17459.0,144.7613,144.9795,144.6189,144.9795,17459.0
2017-11-24 10:15:00,152.69,153.32,152.69,152.94,38556.0,144.9131,145.511,144.9131,145.1504,38556.0
2017-11-24 10:20:00,152.94,152.97,152.49,152.5,18999.0,145.1504,145.1788,144.7233,144.7328,18999.0
2017-11-24 10:25:00,152.55,152.8,152.54,152.78,11399.0,144.7802,145.0175,144.7707,144.9985,11399.0
2017-11-24 10:30:00,152.78,152.97,152.68,152.85,17209.0,144.9985,145.1788,144.9036,145.065,17209.0
2017-11-24 10:35:00,152.83,152.93,152.73,152.83,15125.0,145.046,145.1409,144.9511,145.046,15125.0
2017-11-24 10:40:00,152.8,152.97,152.77,152.93,11832.0,145.0175,145.1788,144.989,145.1409,11832.0
2017-11-24 10:45:00,152.93,153.11,152.93,153.02,7604.0,145.1409,145.3117,145.1409,145.2263,7604.0
2017-11-24 10:50:00,153.01,153.05,152.76,152.76,24505.0,145.2168,145.2548,144.9795,144.9795,24505.0
2017-11-24 10:55:00,152.81,153.06,152.8,153.06,7522.0,145.027,145.2643,145.0175,145.2643,7522.0
2017-11-24 11:00:00,153.05,153.05,152.83,152.88,28293.0,145.2548,145.2548,145.046,145.0934,28293.0
2017-11-24 11:05:00,152.88,153.19,152.88,153.09,13666.0,145.0934,145.3876,145.0934,145.2927,13666.0
2017-11-24 11:10:00,153.06,153.13,153.04,153.08,5921.0,145.2643,145.3307,145.2453,145.2832,5921.0
2017-11-24 11:15:00,153.14,153.2,153.05,153.15,12843.0,145.3402,145.3971,145.2548,145.3497,12843.0
2017-11-24 11:20:00,153.09,153.25,153.06,153.2,24900.0,145.2927,145.4446,145.2643,145.3971,24900.0
2017-11-24 11:25:00,153.19,153.23,153.16,153.17,6516.0,145.3876,145.4256,145.3592,145.3687,6516.0
2017-11-24 11:30:00,153.21,153.26,153.2,153.2,12900.0,145.4066,145.4541,145.3971,145.3971,12900.0
2017-11-24 11:35:00,153.19,153.23,153.14,153.14,8750.0,145.3876,145.4256,145.3402,145.3402,8750.0
2017-11-24 11:40:00,153.16,153.25,153.15,153.25,1800.0,145.3592,145.4446,145.3497,145.4446,1800.0
2017-11-24 11:45:00,153.23,153.48,153.2,153.45,16813.0,145.4256,145.6629,145.3971,145.6344,16813.0
2017-11-24 11:50:00,153.45,153.54,153.23,153.42,19137.0,145.6344,145.7198,145.4256,145.6059,19137.0
2017-11-24 11:55:00,153.4,153.43,153.34,153.34,8425.0,145.5869,145.6154,145.53,145.53,8425.0
2017-11-24 12:00:00,153.32,153.53,152.92,152.96,57897.0,145.511,145.7103,145.1314,145.1693,57897.0
2017-11-24 12:05:00,152.99,153.44,152.96,153.38,20431.0,145.1978,145.6249,145.1693,145.568,20431.0
2017-11-24 12:10:00,153.38,153.4,153.2,153.2,21285.0,145.568,145.5869,145.3971,145.3971,21285.0
2017-11-24 12:15:00,153.23,153.33,153.13,153.33,16630.0,145.4256,145.5205,145.3307,145.5205,16630.0
2017-11-24 12:20:00,153.33,153.4,153.3,153.38,16861.0,145.5205,145.5869,145.492,145.568,16861.0
2017-11-24 12:25:00,153.41,153.45,153.32,153.41,17526.0,145.5964,145.6344,145.511,145.5964,17526.0
2017-11-24 12:30:00,153.41,153.62,153.4,153.56,14525.0,145.5964,145.7957,145.5869,145.7388,14525.0
2017-11-24 12:35:00,153.55,153.87,153.52,153.82,37136.0,145.7293,146.033,145.7008,145.9855,37136.0
2017-11-24 12:40:00,153.8,153.85,153.72,153.76,21349.0,145.9666,146.014,145.8906,145.9286,21349.0
2017-11-24 12:45:00,153.76,153.95,153.73,153.95,23703.0,145.9286,146.1089,145.9001,146.1089,23703.0
2017-11-24 12:50:00,153.92,153.98,153.84,153.84,27239.0,146.0805,146.1374,146.0045,146.0045,27239.0
2017-11-24 12:55:00,153.84,153.96,153.76,153.93,49649.0,146.0045,146.1184,145.9286,146.0899,49649.0
2017-11-27 09:30:00,153.74,154.49,153.71,153.78,21097.0,145.9096,146.6214,145.8812,145.9476,21097.0
2017-11-27 09:35:00,153.86,153.93,153.35,153.36,6227.0,146.0235,146.0899,145.5395,145.549,6227.0
2017-11-27 09:40:00,153.43,154.22,153.35,154.07,13243.0,145.6154,146.3652,145.5395,146.2228,13243.0
2017-11-27 09:45:00,154.05,154.05,153.66,153.67,10900.0,146.2038,146.2038,145.8337,145.8432,10900.0
2017-11-27 09:50:00,153.74,153.92,153.63,153.88,10733.0,145.9096,146.0805,145.8052,146.0425,10733.0
2017-11-27 09:55:00,153.88,154.1,153.81,154.06,8175.0,146.0425,146.2513,145.9761,146.2133,8175.0
2017-11-27 10:00:00,154.09,154.33,153.88,154.15,17764.0,146.2418,146.4696,146.0425,146.2987,17764.0
2017-11-27 10:05:00,154.15,154.29,153.99,154.16,16661.0,146.2987,146.4316,146.1469,146.3082,16661.0
2017-11-27 10:10:00,154.14,154.14,153.91,154.1,7262.0,146.2892,146.2892,146.071,146.2513,7262.0
2017-11-27 10:15:00,154.08,154.08,153.8,153.91,6731.0,146.2323,146.2323,145.9666,146.071,6731.0
2017-11-27 10:20:00,153.97,154.35,153.92,154.22,14812.0,146.1279,146.4886,146.0805,146.3652,14812.0
2017-11-27 10:25:00,154.25,154.38,154.11,154.38,14617.0,146.3936,146.517,146.2608,146.517,14617.0
2017-11-27 10:30:00,154.38,154.47,154.3,154.37,16697.0,146.517,146.6024,146.4411,146.5075,16697.0
2017-11-27 10:35:00,154.39,154.67,154.39,154.67,10721.0,146.5265,146.7923,146.5265,146.7923,10721.0
2017-11-27 10:40:00,154.67,154.91,154.53,154.78,28325.0,146.7923,147.02,146.6594,146.8967,28325.0
2017-11-27 10:45:00,154.78,154.93,154.59,154.87,16527.0,146.8967,147.039,146.7163,146.9821,16527.0
2017-11-27 10:50:00,154.84,155.06,154.82,154.95,20132.0,146.9536,147.1624,146.9346,147.058,20132.0
2017-11-27 10:55:00,154.99,155.12,154.92,155.06,17545.0,147.096,147.2193,147.0295,147.1624,17545.0
2017-11-27 11:00:00,155.02,155.1,154.88,154.94,12648.0,147.1244,147.2004,146.9916,147.0485,12648.0
2017-11-27 11:05:00,154.94,155.03,154.82,154.95,9380.0,147.0485,147.1339,146.9346,147.058,9380.0
2017-11-27 11:10:00,154.99,155.0,154.77,154.78,22528.0,147.096,147.1054,146.8872,146.8967,22528.0
2017-11-27 11:15:00,154.74,154.79,154.67,154.72,14456.0,146.8587,146.9061,146.7923,146.8397,14456.0
2017-11-27 11:20:00,154.72,154.76,154.52,154.66,7780.0,146.8397,146.8777,146.6499,146.7828,7780.0
2017-11-27 11:25:00,154.64,154.68,154.43,154.46,14294.0,146.7638,146.8017,146.5645,146.593,14294.0
2017-11-27 11:30:00,154.49,154.54,154.36,154.38,14540.0,146.6214,146.6689,146.498,146.517,14540.0
2017-11-27 11:35:00,154.42,154.42,154.21,154.34,4500.0,146.555,146.555,146.3557,146.4791,4500.0
2017-11-27 11:40:00,154.36,154.43,154.22,154.38,17300.0,146.498,146.5645,146.3652,146.517,17300.0
2017-11-27 11:45:00,154.4,154.59,154.37,154.59,17868.0,146.536,146.7163,146.5075,146.7163,17868.0
2017-11-27 11:50:00,154.58,154.66,154.58,154.65,2300.0,146.7068,146.7828,146.7068,146.7733,2300.0
2017-11-27 11:55:00,154.65,154.66,154.57,154.58,8740.0,146.7733,146.7828,146.6973,146.7068,8740.0
2017-11-27 12:00:00,154.59,154.65,154.54,154.62,5316.0,146.7163,146.7733,146.6689,146.7448,5316.0
2017-11-27 12:05:00,154.6,154.71,154.6,154.7,7552.0,146.7258,146.8302,146.7258,146.8207,7552.0
2017-11-27 12:10:00,154.67,154.79,154.67,154.72,5810.0,146.7923,146.9061,146.7923,146.8397,5810.0
2017-11-27 12:15:00,154.72,154.73,154.59,154.68,12645.0,146.8397,146.8492,146.7163,146.8017,12645.0
2017-11-27 12:20:00,154.66,154.66,154.49,154.52,6865.0,146.7828,146.7828,146.6214,146.6499,6865.0
2017-11-27 12:25:00,154.51,154.61,154.41,154.59,13049.0,146.6404,146.7353,146.5455,146.7163,13049.0
2017-11-27 12:30:00,154.61,154.62,154.48,154.57,5100.0,146.7353,146.7448,146.6119,146.6973,5100.0
2017-11-27 12:35:00,154.56,154.64,154.51,154.54,5990.0,146.6879,146.7638,146.6404,146.6689,5990.0
2017-11-27 12:40:00,154.54,154.54,154.36,154.41,9172.0,146.6689,146.6689,146.498,146.5455,9172.0
2017-11-27 12:45:00,154.45,154.45,154.3,154.3,6333.0,146.5835,146.5835,146.4411,146.4411,6333.0
2017-11-27 12:50:00,154.34,154.37,154.23,154.32,5820.0,146.4791,146.5075,146.3747,146.4601,5820.0
2017-11-27 12:55:00,154.29,154.44,154.26,154.29,10616.0,146.4316,146.574,146.4031,146.4316,10616.0
2017-11-27 13:00:00,154.29,154.4,154.14,154.3,18200.0,146.4316,146.536,146.2892,146.4411,18200.0
2017-11-27 13:05:00,154.25,154.27,154.11,154.12,6372.0,146.3936,146.4126,146.2608,146.2703,6372.0
2017-11-27 13:10:00,154.11,154.17,154.03,154.16,4776.0,146.2608,146.3177,146.1849,146.3082,4776.0
2017-11-27 13:15:00,154.16,154.16,154.07,154.07,3638.0,146.3082,146.3082,146.2228,146.2228,3638.0
2017-11-27 13:20:00,154.05,154.06,153.94,153.94,4200.0,146.2038,146.2133,146.0994,146.0994,4200.0
2017-11-27 13:25:00,153.95,154.07,153.89,153.98,8943.0,146.1089,146.2228,146.052,146.1374,8943.0
2017-11-27 13:30:00,153.98,154.06,153.94,154.03,6831.0,146.1374,146.2133,146.0994,146.1849,6831.0
2017-11-27 13:35:00,154.02,154.02,153.94,153.96,4336.0,146.1754,146.1754,146.0994,146.1184,4336.0
2017-11-27 13:40:00,153.94,154.01,153.87,154.01,4949.0,146.0994,146.1659,146.033,146.1659,4949.0
2017-11-27 13:45:00,154.01,154.08,153.96,154.06,11622.0,146.1659,146.2323,146.1184,146.2133,11622.0
2017-11-27 13:50:00,154.05,154.05,153.95,153.99,6789.0,146.2038,146.2038,146.1089,146.1469,6789.0
2017-11-27 13:55:00,154.03,154.11,153.94,154.11,7578.0,146.1849,146.2608,146.0994,146.2608,7578.0
2017-11-27 14:00:00,154.09,154.1,153.87,153.87,8723.0,146.2418,146.2513,146.033,146.033,8723.0
2017-11-27 14:05:00,153.9,153.95,153.83,153.95,6935.0,146.0615,146.1089,145.995,146.1089,6935.0
2017-11-27 14:10:00,153.97,153.97,153.85,153.93,9544.0,146.1279,146.1279,146.014,146.0899,9544.0
2017-11-27 14:15:00,153.95,154.21,153.91,154.21,7423.0,146.1089,146.3557,146.071,146.3557,7423.0
2017-11-27 14:20:00,154.19,154.2,154.05,154.07,12506.0,146.3367,146.3462,146.2038,146.2228,12506.0
2017-11-27 14:25:00,154.09,154.2,154.01,154.01,34780.0,146.2418,146.3462,146.1659,146.1659,34780.0
2017-11-27 14:30:00,154.01,154.08,153.89,153.89,7608.0,146.1659,146.2323,146.052,146.052,7608.0
2017-11-27 14:35:00,153.91,153.99,153.85,153.93,6697.0,146.071,146.1469,146.014,146.0899,6697.0
2017-11-27 14:40:00,153.94,153.97,153.86,153.93,14489.0,146.0994,146.1279,146.0235,146.0899,14489.0
2017-11-27 14:45:00,153.93,154.09,153.89,154.05,9585.0,146.0899,146.2418,146.052,146.2038,9585.0
2017-11-27 14:50:00,154.02,154.05,153.97,154.04,7521.0,146.1754,146.2038,146.1279,146.1943,7521.0
2017-11-27 14:55:00,154.06,154.17,153.98,154.05,9675.0,146.2133,146.3177,146.1374,146.2038,9675.0
2017-11-27 15:00:00,154.07,154.15,154.04,154.09,11767.0,146.2228,146.2987,146.1943,146.2418,11767.0
2017-11-27 15:05:00,154.09,154.19,154.06,154.19,9195.0,146.2418,146.3367,146.2133,146.3367,9195.0
2017-11-27 15:10:00,154.15,154.24,154.13,154.2,11339.0,146.2987,146.3842,146.2798,146.3462,11339.0
2017-11-27 15:15:00,154.22,154.35,154.18,154.34,11732.0,146.3652,146.4886,146.3272,146.4791,11732.0
2017-11-27 15:20:00,154.32,154.37,154.3,154.35,20681.0,146.4601,146.5075,146.4411,146.4886,20681.0
2017-11-27 15:25:00,154.36,154.4,154.32,154.4,22898.0,146.498,146.536,146.4601,146.536,22898.0
2017-11-27 15:30:00,154.41,154.52,154.38,154.44,25883.0,146.5455,146.6499,146.517,146.574,25883.0
2017-11-27 15:35:00,154.44,154.5,154.39,154.4,25796.0,146.574,146.6309,146.5265,146.536,25796.0
2017-11-27 15:40:00,154.39,154.47,154.3,154.4,27371.0,146.5265,146.6024,146.4411,146.536,27371.0
2017-11-27 15:45:00,154.4,154.44,154.35,154.4,29902.0,146.536,146.574,146.4886,146.536,29902.0
2017-11-27 15:50:00,154.43,154.79,154.42,154.69,63950.0,146.5645,146.9061,146.555,146.8112,63950.0
2017-11-27 15:55:00,154.69,154.89,154.67,154.76,109315.0,146.8112,147.001,146.7923,146.8777,109315.0
2017-11-28 09:30:00,154.92,155.36,154.55,155.12,18342.0,147.0295,147.4471,146.6784,147.2193,18342.0
2017-11-28 09:35:00,155.04,155.09,154.84,154.89,4921.0,147.1434,147.1909,146.9536,147.001,4921.0
2017-11-28 09:40:00,154.95,155.06,154.82,155.0,1800.0,147.058,147.1624,146.9346,147.1054,1800.0
2017-11-28 09:45:00,154.97,155.0,154.56,154.56,7660.0,147.077,147.1054,146.6879,146.6879,7660.0
2017-11-28 09:50:00,154.43,154.44,154.33,154.42,3263.0,146.5645,146.574,146.4696,146.555,3263.0
2017-11-28 09:55:00,154.38,154.75,154.36,154.75,3440.0,146.517,146.8682,146.498,146.8682,3440.0
2017-11-28 10:00:00,154.79,154.98,154.59,154.84,13028.0,146.9061,147.0865,146.7163,146.9536,13028.0
2017-11-28 10:05:00,154.83,154.95,154.72,154.95,7699.0,146.9441,147.058,146.8397,147.058,7699.0
2017-11-28 10:10:00,154.95,154.98,154.72,154.77,2816.0,147.058,147.0865,146.8397,146.8872,2816.0
2017-11-28 10:15:00,154.73,155.16,154.66,155.16,12755.0,146.8492,147.2573,146.7828,147.2573,12755.0
2017-11-28 10:20:00,155.2,155.26,154.91,154.91,10856.0,147.2953,147.3522,147.02,147.02,10856.0
2017-11-28 10:25:00,154.92,155.17,154.92,155.11,14387.0,147.0295,147.2668,147.0295,147.2098,14387.0
2017-11-28 10:30:00,155.09,155.09,154.97,154.97,4718.0,147.1909,147.1909,147.077,147.077,4718.0
2017-11-28 10:35:00,154.97,155.19,154.97,155.13,11400.0,147.077,147.2858,147.077,147.2288,11400.0
2017-11-28 10:40:00,155.15,155.16,154.87,154.91,5402.0,147.2478,147.2573,146.9821,147.02,5402.0
2017-11-28 10:45:00,154.91,154.99,154.77,154.9,9786.0,147.02,147.096,146.8872,147.0105,9786.0
2017-11-28 10:50:00,154.96,155.0,154.67,154.67,4800.0,147.0675,147.1054,146.7923,146.7923,4800.0
2017-11-28 10:55:00,154.7,154.77,154.61,154.75,7300.0,146.8207,146.8872,146.7353,146.8682,7300.0
2017-11-28 11:00:00,154.7,154.85,154.63,154.77,11748.0,146.8207,146.9631,146.7543,146.8872,11748.0
2017-11-28 11:05:00,154.77,154.81,154.61,154.74,15729.0,146.8872,146.9251,146.7353,146.8587,15729.0
2017-11-28 11:10:00,154.69,154.77,154.64,154.73,27843.0,146.8112,146.8872,146.7638,146.8492,27843.0
2017-11-28 11:15:00,154.72,155.12,154.72,155.1,10633.0,146.8397,147.2193,146.8397,147.2004,10633.0
2017-11-28 11:20:00,155.07,155.24,155.03,155.15,20691.0,147.1719,147.3332,147.1339,147.2478,20691.0
2017-11-28 11:25:00,155.23,155.23,155.08,155.15,5064.0,147.3237,147.3237,147.1814,147.2478,5064.0
2017-11-28 11:30:00,155.15,155.27,155.07,155.25,5652.0,147.2478,147.3617,147.1719,147.3427,5652.0
2017-11-28 11:35:00,155.26,155.36,155.23,155.31,12033.0,147.3522,147.4471,147.3237,147.3997,12033.0
2017-11-28 11:40:00,155.33,155.55,155.33,155.5,15555.0,147.4186,147.6274,147.4186,147.58,15555.0
2017-11-28 11:45:00,155.48,155.51,155.4,155.42,5610.0,147.561,147.5895,147.4851,147.5041,5610.0
2017-11-28 11:50:00,155.48,155.53,155.33,155.45,8767.0,147.561,147.6085,147.4186,147.5325,8767.0
2017-11-28 11:55:00,155.45,155.51,155.28,155.37,7842.0,147.5325,147.5895,147.3712,147.4566,7842.0
2017-11-28 12:00:00,155.37,155.45,155.15,155.23,7955.0,147.4566,147.5325,147.2478,147.3237,7955.0
2017-11-28 12:05:00,155.25,155.37,155.25,155.3,7153.0,147.3427,147.4566,147.3427,147.3902,7153.0
2017-11-28 12:10:00,155.35,155.48,155.33,155.44,5772.0,147.4376,147.561,147.4186,147.523,5772.0
2017-11-28 12:15:00,155.5,155.53,155.43,155.49,5985.0,147.58,147.6085,147.5135,147.5705,5985.0
2017-11-28 12:20:00,155.51,155.51,155.36,155.45,5122.0,147.5895,147.5895,147.4471,147.5325,5122.0
2017-11-28 12:25:00,155.48,155.71,155.43,155.64,10892.0,147.561,147.7793,147.5135,147.7129,10892.0
2017-11-28 12:30:00,155.58,155.62,155.39,155.39,17855.0,147.6559,147.6939,147.4756,147.4756,17855.0
2017-11-28 12:35:00,155.36,155.37,155.23,155.28,6707.0,147.4471,147.4566,147.3237,147.3712,6707.0
2017-11-28 12:40:00,155.28,155.31,155.2,155.22,5503.0,147.3712,147.3997,147.2953,147.3142,5503.0
2017-11-28 12:45:00,155.22,155.34,155.22,155.24,6953.0,147.3142,147.4281,147.3142,147.3332,6953.0
2017-11-28 12:50:00,155.28,155.34,155.21,155.24,3400.0,147.3712,147.4281,147.3048,147.3332,3400.0
2017-11-28 12:55:00,155.27,155.36,155.27,155.33,2842.0,147.3617,147.4471,147.3617,147.4186,2842.0
2017-11-28 13:00:00,155.34,155.51,155.32,155.51,5281.0,147.4281,147.5895,147.4091,147.5895,5281.0
2017-11-28 13:05:00,155.46,155.55,155.41,155.51,5791.0,147.542,147.6274,147.4946,147.5895,5791.0
2017-11-28 13:10:00,155.52,155.56,155.32,155.34,12746.0,147.599,147.6369,147.4091,147.4281,12746.0
2017-11-28 13:15:00,155.34,155.42,155.29,155.3,3545.0,147.4281,147.5041,147.3807,147.3902,3545.0
2017-11-28 13:20:00,155.26,155.34,155.12,155.18,5328.0,147.3522,147.4281,147.2193,147.2763,5328.0
2017-11-28 13:25:00,155.18,155.18,154.95,155.0,10262.0,147.2763,147.2763,147.058,147.1054,10262.0
2017-11-28 13:30:00,154.98,155.01,154.68,154.68,43558.0,147.0865,147.1149,146.8017,146.8017,43558.0
2017-11-28 13:35:00,154.68,154.89,154.62,154.89,13835.0,146.8017,147.001,146.7448,147.001,13835.0
2017-11-28 13:40:00,154.86,154.9,154.76,154.89,5100.0,146.9726,147.0105,146.8777,147.001,5100.0
2017-11-28 13:45:00,154.92,154.94,154.75,154.84,12680.0,147.0295,147.0485,146.8682,146.9536,12680.0
2017-11-28 13:50:00,154.85,155.04,154.82,154.9,6268.0,146.9631,147.1434,146.9346,147.0105,6268.0
2017-11-28 13:55:00,154.87,154.99,154.81,154.91,7073.0,146.9821,147.096,146.9251,147.02,7073.0
2017-11-28 14:00:00,154.93,154.95,154.64,154.82,12210.0,147.039,147.058,146.7638,146.9346,12210.0
2017-11-28 14:05:00,154.82,155.05,154.77,154.99,12772.0,146.9346,147.1529,146.8872,147.096,12772.0
2017-11-28 14:10:00,154.91,155.06,154.89,154.94,5115.0,147.02,147.1624,147.001,147.0485,5115.0
2017-11-28 14:15:00,154.96,155.05,154.77,154.96,13460.0,147.0675,147.1529,146.8872,147.0675,13460.0
2017-11-28 14:20:00,154.91,155.14,154.9,155.06,6229.0,147.02,147.2383,147.0105,147.1624,6229.0
2017-11-28 14:25:00,155.07,155.26,154.98,155.11,6800.0,147.1719,147.3522,147.0865,147.2098,6800.0
2017-11-28 14:30:00,155.23,155.35,155.08,155.27,12890.0,147.3237,147.4376,147.1814,147.3617,12890.0
2017-11-28 14:35:00,155.3,155.46,155.22,155.44,13430.0,147.3902,147.542,147.3142,147.523,13430.0
2017-11-28 14:40:00,155.44,155.48,155.29,155.45,2600.0,147.523,147.561,147.3807,147.5325,2600.0
2017-11-28 14:45:00,155.51,155.69,155.39,155.55,15769.0,147.5895,147.7603,147.4756,147.6274,15769.0
2017-11-28 14:50:00,155.58,155.82,155.51,155.8,14599.0,147.6559,147.8837,147.5895,147.8647,14599.0
2017-11-28 14:55:00,155.78,155.79,155.66,155.7,8241.0,147.8457,147.8552,147.7318,147.7698,8241.0
2017-11-28 15:00:00,155.71,155.72,155.43,155.47,9655.0,147.7793,147.7888,147.5135,147.5515,9655.0
2017-11-28 15:05:00,155.48,155.54,155.42,155.45,6051.0,147.561,147.6179,147.5041,147.5325,6051.0
2017-11-28 15:10:00,155.49,155.63,155.48,155.62,10196.0,147.5705,147.7034,147.561,147.6939,10196.0
2017-11-28 15:15:00,155.64,155.89,155.63,155.89,7503.0,147.7129,147.9501,147.7034,147.9501,7503.0
2017-11-28 15:20:00,155.88,155.88,155.62,155.64,17874.0,147.9406,147.9406,147.6939,147.7129,17874.0
2017-11-28 15:25:00,155.66,155.69,155.53,155.69,14599.0,147.7318,147.7603,147.6085,147.7603,14599.0
2017-11-28 15:30:00,155.68,155.68,155.53,155.53,12775.0,147.7508,147.7508,147.6085,147.6085,12775.0
2017-11-28 15:35:00,155.53,155.64,155.49,155.64,21879.0,147.6085,147.7129,147.5705,147.7129,21879.0
2017-11-28 15:40:00,155.62,155.68,155.6,155.64,19388.0,147.6939,147.7508,147.6749,147.7129,19388.0
2017-11-28 15:45:00,155.67,155.75,155.5,155.51,17308.0,147.7413,147.8172,147.58,147.5895,17308.0
2017-11-28 15:50:00,155.53,155.66,155.53,155.61,25699.0,147.6085,147.7318,147.6085,147.6844,25699.0
2017-11-28 15:55:00,155.62,155.81,155.58,155.8,61946.0,147.6939,147.8742,147.6559,147.8647,61946.0
2017-11-29 09:30:00,155.65,155.96,155.01,155.14,18181.0,147.7223,148.0166,147.1149,147.2383,18181.0
2017-11-29 09:35:00,155.24,155.25,154.81,155.17,15741.0,147.3332,147.3427,146.9251,147.2668,15741.0
2017-11-29 09:40:00,155.04,155.11,154.58,154.81,8982.0,147.1434,147.2098,146.7068,146.9251,8982.0
2017-11-29 09:45:00,154.76,154.87,154.46,154.55,29845.0,146.8777,146.9821,146.593,146.6784,29845.0
2017-11-29 09:50:00,154.52,154.78,154.5,154.74,36444.0,146.6499,146.8967,146.6309,146.8587,36444.0
2017-11-29 09:55:00,154.69,155.02,154.64,154.77,25656.0,146.8112,147.1244,146.7638,146.8872,25656.0
2017-11-29 10:00:00,154.74,154.74,154.41,154.49,17031.0,146.8587,146.8587,146.5455,146.6214,17031.0
2017-11-29 10:05:00,154.48,154.91,154.44,154.9,19899.0,146.6119,147.02,146.574,147.0105,19899.0
2017-11-29 10:10:00,154.88,155.29,154.87,154.94,19593.0,146.9916,147.3807,146.9821,147.0485,19593.0
2017-11-29 10:15:00,154.9,154.9,154.34,154.53,20823.0,147.0105,147.0105,146.4791,146.6594,20823.0
2017-11-29 10:20:00,154.49,154.79,154.49,154.58,27856.0,146.6214,146.9061,146.6214,146.7068,27856.0
2017-11-29 10:25:00,154.58,154.81,154.49,154.68,14434.0,146.7068,146.9251,146.6214,146.8017,14434.0
2017-11-29 10:30:00,154.71,155.07,154.68,155.0,41368.0,146.8302,147.1719,146.8017,147.1054,41368.0
2017-11-29 10:35:00,155.0,155.27,154.96,155.19,14190.0,147.1054,147.3617,147.0675,147.2858,14190.0
2017-11-29 10:40:00,155.19,155.21,154.98,155.21,18230.0,147.2858,147.3048,147.0865,147.3048,18230.0
2017-11-29 10:45:00,155.14,155.14,154.88,155.0,12107.0,147.2383,147.2383,146.9916,147.1054,12107.0
2017-11-29 10:50:00,155.0,155.16,154.69,154.97,29026.0,147.1054,147.2573,146.8112,147.077,29026.0
2017-11-29 10:55:00,155.0,155.1,154.83,155.01,24392.0,147.1054,147.2004,146.9441,147.1149,24392.0
2017-11-29 11:00:00,154.9,155.09,154.83,154.92,20979.0,147.0105,147.1909,146.9441,147.0295,20979.0
2017-11-29 11:05:00,154.86,155.13,154.86,154.97,12219.0,146.9726,147.2288,146.9726,147.077,12219.0
2017-11-29 11:10:00,154.92,155.09,154.88,154.92,6700.0,147.0295,147.1909,146.9916,147.0295,6700.0
2017-11-29 11:15:00,154.92,155.06,154.86,154.98,15469.0,147.0295,147.1624,146.9726,147.0865,15469.0
2017-11-29 11:20:00,154.97,154.99,154.78,154.79,9597.0,147.077,147.096,146.8967,146.9061,9597.0
2017-11-29 11:25:00,154.75,154.75,154.47,154.61,40043.0,146.8682,146.8682,146.6024,146.7353,40043.0
2017-11-29 11:30:00,154.56,154.64,154.36,154.52,25701.0,146.6879,146.7638,146.498,146.6499,25701.0
2017-11-29 11:35:00,154.54,154.74,154.31,154.38,13995.0,146.6689,146.8587,146.4506,146.517,13995.0
2017-11-29 11:40:00,154.45,154.51,154.26,154.4,32929.0,146.5835,146.6404,146.4031,146.536,32929.0
2017-11-29 11:45:00,154.42,154.81,154.37,154.62,38135.0,146.555,146.9251,146.5075,146.7448,38135.0
2017-11-29 11:50:00,154.64,154.69,154.32,154.39,17340.0,146.7638,146.8112,146.4601,146.5265,17340.0
2017-11-29 11:55:00,154.4,154.55,154.31,154.47,16255.0,146.536,146.6784,146.4506,146.6024,16255.0
2017-11-29 12:00:00,154.42,154.57,154.15,154.31,25958.0,146.555,146.6973,146.2987,146.4506,25958.0
2017-11-29 12:05:00,154.38,154.46,154.13,154.32,19656.0,146.517,146.593,146.2798,146.4601,19656.0
2017-11-29 12:10:00,154.38,154.63,154.35,154.45,8228.0,146.517,146.7543,146.4886,146.5835,8228.0
2017-11-29 12:15:00,154.4,154.62,154.31,154.48,12033.0,146.536,146.7448,146.4506,146.6119,12033.0
2017-11-29 12:20:00,154.48,154.84,154.44,154.79,9823.0,146.6119,146.9536,146.574,146.9061,9823.0
2017-11-29 12:25:00,154.82,155.24,154.75,154.91,56951.0,146.9346,147.3332,146.8682,147.02,56951.0
2017-11-29 12:30:00,154.91,155.12,154.71,154.78,9254.0,147.02,147.2193,146.8302,146.8967,9254.0
2017-11-29 12:35:00,154.97,155.02,154.81,154.81,6931.0,147.077,147.1244,146.9251,146.9251,6931.0
2017-11-29 12:40:00,154.84,155.08,154.83,155.04,5700.0,146.9536,147.1814,146.9441,147.1434,5700.0
2017-11-29 12:45:00,154.97,154.98,154.83,154.95,2300.0,147.077,147.0865,146.9441,147.058,2300.0
2017-11-29 12:50:00,154.93,154.95,154.52,154.7,8880.0,147.039,147.058,146.6499,146.8207,8880.0
2017-11-29 12:55:00,154.62,154.73,154.49,154.54,7006.0,146.7448,146.8492,146.6214,146.6689,7006.0
2017-11-29 13:00:00,154.59,154.64,154.42,154.57,28587.0,146.7163,146.7638,146.555,146.6973,28587.0
2017-11-29 13:05:00,154.57,154.58,154.5,154.54,5400.0,146.6973,146.7068,146.6309,146.6689,5400.0
2017-11-29 13:10:00,154.49,154.72,154.49,154.7,9906.0,146.6214,146.8397,146.6214,146.8207,9906.0
2017-11-29 13:15:00,154.7,154.81,154.6,154.81,7985.0,146.8207,146.9251,146.7258,146.9251,7985.0
2017-11-29 13:20:00,154.83,154.92,154.77,154.92,5800.0,146.9441,147.0295,146.8872,147.0295,5800.0
2017-11-29 13:25:00,154.9,155.0,154.88,154.88,7070.0,147.0105,147.1054,146.9916,146.9916,7070.0
2017-11-29 13:30:00,154.95,155.25,154.94,155.17,13221.0,147.058,147.3427,147.0485,147.2668,13221.0
2017-11-29 13:35:00,155.18,155.48,155.11,155.38,17431.0,147.2763,147.561,147.2098,147.4661,17431.0
2017-11-29 13:40:00,155.42,155.5,155.33,155.47,6210.0,147.5041,147.58,147.4186,147.5515,6210.0
2017-11-29 13:45:00,155.47,155.48,155.31,155.42,11349.0,147.5515,147.561,147.3997,147.5041,11349.0
2017-11-29 13:50:00,155.46,155.46,155.07,155.11,4268.0,147.542,147.542,147.1719,147.2098,4268.0
2017-11-29 13:55:00,155.08,155.17,154.91,154.91,7400.0,147.1814,147.2668,147.02,147.02,7400.0
2017-11-29 14:00:00,154.94,154.99,154.4,154.4,15171.0,147.0485,147.096,146.536,146.536,15171.0
2017-11-29 14:05:00,154.45,154.47,154.11,154.14,18081.0,146.5835,146.6024,146.2608,146.2892,18081.0
2017-11-29 14:10:00,154.09,154.17,153.94,153.95,15805.0,146.2418,146.3177,146.0994,146.1089,15805.0
2017-11-29 14:15:00,153.9,153.95,153.5,153.5,18166.0,146.0615,146.1089,145.6818,145.6818,18166.0
2017-11-29 14:20:00,153.54,153.61,153.35,153.41,15789.0,145.7198,145.7862,145.5395,145.5964,15789.0
2017-11-29 14:25:00,153.37,153.65,153.17,153.65,14203.0,145.5585,145.8242,145.3687,145.8242,14203.0
2017-11-29 14:30:00,153.62,153.73,153.56,153.56,19953.0,145.7957,145.9001,145.7388,145.7388,19953.0
2017-11-29 14:35:00,153.56,153.88,153.55,153.8,10501.0,145.7388,146.0425,145.7293,145.9666,10501.0
2017-11-29 14:40:00,153.84,154.1,153.84,153.9,8750.0,146.0045,146.2513,146.0045,146.0615,8750.0
2017-11-29 14:45:00,153.82,154.19,153.82,154.16,7800.0,145.9855,146.3367,145.9855,146.3082,7800.0
2017-11-29 14:50:00,154.1,154.18,154.0,154.05,10698.0,146.2513,146.3272,146.1564,146.2038,10698.0
2017-11-29 14:55:00,154.03,154.12,153.84,153.84,7764.0,146.1849,146.2703,146.0045,146.0045,7764.0
2017-11-29 15:00:00,153.88,154.23,153.86,154.22,18098.0,146.0425,146.3747,146.0235,146.3652,18098.0
2017-11-29 15:05:00,154.07,154.15,153.94,154.04,7802.0,146.2228,146.2987,146.0994,146.1943,7802.0
2017-11-29 15:10:00,153.99,154.02,153.86,153.86,9515.0,146.1469,146.1754,146.0235,146.0235,9515.0
2017-11-29 15:15:00,153.78,153.84,153.71,153.71,7500.0,145.9476,146.0045,145.8812,145.8812,7500.0
2017-11-29 15:20:00,153.74,153.8,153.72,153.8,8222.0,145.9096,145.9666,145.8906,145.9666,8222.0
2017-11-29 15:25:00,153.82,154.05,153.77,153.97,13817.0,145.9855,146.2038,145.9381,146.1279,13817.0
2017-11-29 15:30:00,153.95,154.04,153.9,154.01,15479.0,146.1089,146.1943,146.0615,146.1659,15479.0
2017-11-29 15:35:00,154.02,154.04,153.9,154.0,25803.0,146.1754,146.1943,146.0615,146.1564,25803.0
2017-11-29 15:40:00,153.98,154.07,153.85,154.01,14183.0,146.1374,146.2228,146.014,146.1659,14183.0
2017-11-29 15:45:00,154.04,154.05,153.92,153.96,20528.0,146.1943,146.2038,146.0805,146.1184,20528.0
2017-11-29 15:50:00,153.99,154.17,153.98,154.16,43862.0,146.1469,146.3177,146.1374,146.3082,43862.0
2017-11-29 15:55:00,154.15,154.35,154.14,154.22,69393.0,146.2987,146.4886,146.2892,146.3652,69393.0
2017-11-30 09:30:00,154.76,154.98,154.53,154.79,17760.0,146.8777,147.0865,146.6594,146.9061,17760.0
2017-11-30 09:35:00,154.85,154.85,154.05,154.42,14443.0,146.9631,146.9631,146.2038,146.555,14443.0
2017-11-30 09:40:00,154.41,154.54,154.06,154.51,17789.0,146.5455,146.6689,146.2133,146.6404,17789.0
2017-11-30 09:45:00,154.51,154.89,154.36,154.78,6600.0,146.6404,147.001,146.498,146.8967,6600.0
2017-11-30 09:50:00,154.75,154.76,154.22,154.38,9109.0,146.8682,146.8777,146.3652,146.517,9109.0
2017-11-30 09:55:00,154.38,154.92,154.38,154.86,16859.0,146.517,147.0295,146.517,146.9726,16859.0
2017-11-30 10:00:00,154.91,155.16,154.7,155.04,11593.0,147.02,147.2573,146.8207,147.1434,11593.0
2017-11-30 10:05:00,154.98,155.07,154.83,154.85,8770.0,147.0865,147.1719,146.9441,146.9631,8770.0
2017-11-30 10:10:00,154.8,155.22,154.8,154.96,10012.0,146.9156,147.3142,146.9156,147.0675,10012.0
2017-11-30 10:15:00,155.0,155.14,154.93,155.1,12552.0,147.1054,147.2383,147.039,147.2004,12552.0
2017-11-30 10:20:00,155.14,155.24,155.08,155.1,9485.0,147.2383,147.3332,147.1814,147.2004,9485.0
2017-11-30 10:25:00,155.16,155.33,155.07,155.33,9579.0,147.2573,147.4186,147.1719,147.4186,9579.0
2017-11-30 10:30:00,155.32,155.45,155.21,155.34,9260.0,147.4091,147.5325,147.3048,147.4281,9260.0
2017-11-30 10:35:00,155.31,155.42,155.14,155.14,16086.0,147.3997,147.5041,147.2383,147.2383,16086.0
2017-11-30 10:40:00,155.06,155.12,154.87,154.91,7352.0,147.1624,147.2193,146.9821,147.02,7352.0
2017-11-30 10:45:00,154.9,155.2,154.89,155.16,9065.0,147.0105,147.2953,147.001,147.2573,9065.0
2017-11-30 10:50:00,155.15,155.15,154.81,154.82,22023.0,147.2478,147.2478,146.9251,146.9346,22023.0
2017-11-30 10:55:00,154.83,154.88,154.52,154.52,5105.0,146.9441,146.9916,146.6499,146.6499,5105.0
2017-11-30 11:00:00,154.62,154.64,154.38,154.5,14924.0,146.7448,146.7638,146.517,146.6309,14924.0
2017-11-30 11:05:00,154.49,154.79,154.48,154.69,18365.0,146.6214,146.9061,146.6119,146.8112,18365.0
2017-11-30 11:10:00,154.69,154.79,154.52,154.64,9924.0,146.8112,146.9061,146.6499,146.7638,9924.0
2017-11-30 11:15:00,154.71,154.82,154.59,154.6,5700.0,146.8302,146.9346,146.7163,146.7258,5700.0
2017-11-30 11:20:00,154.58,154.61,154.23,154.25,12124.0,146.7068,146.7353,146.3747,146.3936,12124.0
2017-11-30 11:25:00,154.25,154.48,153.91,154.2,22593.0,146.3936,146.6119,146.071,146.3462,22593.0
2017-11-30 11:30:00,154.31,154.66,154.16,154.66,18927.0,146.4506,146.7828,146.3082,146.7828,18927.0
2017-11-30 11:35:00,154.68,154.78,154.61,154.63,9759.0,146.8017,146.8967,146.7353,146.7543,9759.0
2017-11-30 11:40:00,154.63,154.71,154.41,154.53,32220.0,146.7543,146.8302,146.5455,146.6594,32220.0
2017-11-30 11:45:00,154.51,154.78,154.41,154.73,23810.0,146.6404,146.8967,146.5455,146.8492,23810.0
2017-11-30 11:50:00,154.77,154.89,154.63,154.83,15762.0,146.8872,147.001,146.7543,146.9441,15762.0
2017-11-30 11:55:00,154.81,154.87,154.73,154.82,6335.0,146.9251,146.9821,146.8492,146.9346,6335.0
2017-11-30 12:00:00,154.85,154.85,154.62,154.74,9324.0,146.9631,146.9631,146.7448,146.8587,9324.0
2017-11-30 12:05:00,154.74,154.76,154.58,154.61,10400.0,146.8587,146.8777,146.7068,146.7353,10400.0
2017-11-30 12:10:00,154.6,154.96,154.58,154.91,25312.0,146.7258,147.0675,146.7068,147.02,25312.0
2017-11-30 12:15:00,154.91,155.14,154.88,155.04,12355.0,147.02,147.2383,146.9916,147.1434,12355.0
2017-11-30 12:20:00,155.04,155.25,155.04,155.18,10805.0,147.1434,147.3427,147.1434,147.2763,10805.0
2017-11-30 12:25:00,155.23,155.38,155.17,155.38,6403.0,147.3237,147.4661,147.2668,147.4661,6403.0
2017-11-30 12:30:00,155.34,155.53,155.31,155.53,4800.0,147.4281,147.6085,147.3997,147.6085,4800.0
2017-11-30 12:35:00,155.53,155.63,155.46,155.56,8557.0,147.6085,147.7034,147.542,147.6369,8557.0
2017-11-30 12:40:00,155.59,155.6,155.33,155.52,8304.0,147.6654,147.6749,147.4186,147.599,8304.0
2017-11-30 12:45:00,155.62,155.74,155.53,155.58,138400.0,147.6939,147.8078,147.6085,147.6559,138400.0
2017-11-30 12:50:00,155.53,155.67,155.43,155.43,8712.0,147.6085,147.7413,147.5135,147.5135,8712.0
2017-11-30 12:55:00,155.39,155.62,155.12,155.62,8512.0,147.4756,147.6939,147.2193,147.6939,8512.0
2017-11-30 13:00:00,155.64,155.64,155.42,155.51,7711.0,147.7129,147.7129,147.5041,147.5895,7711.0
2017-11-30 13:05:00,155.51,155.58,155.39,155.41,8864.0,147.5895,147.6559,147.4756,147.4946,8864.0
2017-11-30 13:10:00,155.46,155.55,155.33,155.37,9519.0,147.542,147.6274,147.4186,147.4566,9519.0
2017-11-30 13:15:00,155.41,155.41,155.13,155.2,5719.0,147.4946,147.4946,147.2288,147.2953,5719.0
2017-11-30 13:20:00,155.15,155.34,155.15,155.19,12714.0,147.2478,147.4281,147.2478,147.2858,12714.0
2017-11-30 13:25:00,155.28,155.53,155.28,155.5,4850.0,147.3712,147.6085,147.3712,147.58,4850.0
2017-11-30 13:30:00,155.5,155.52,155.27,155.32,5244.0,147.58,147.599,147.3617,147.4091,5244.0
2017-11-30 13:35:00,155.34,155.47,155.27,155.37,9667.0,147.4281,147.5515,147.3617,147.4566,9667.0
2017-11-30 13:40:00,155.45,155.54,155.39,155.53,8896.0,147.5325,147.6179,147.4756,147.6085,8896.0
2017-11-30 13:45:00,155.57,155.73,155.57,155.65,6308.0,147.6464,147.7983,147.6464,147.7223,6308.0
2017-11-30 13:50:00,155.66,155.72,155.57,155.72,9333.0,147.7318,147.7888,147.6464,147.7888,9333.0
2017-11-30 13:55:00,155.7,155.92,155.63,155.82,16098.0,147.7698,147.9786,147.7034,147.8837,16098.0
2017-11-30 14:00:00,155.78,155.81,155.6,155.66,13026.0,147.8457,147.8742,147.6749,147.7318,13026.0
2017-11-30 14:05:00,155.68,155.68,155.58,155.61,7391.0,147.7508,147.7508,147.6559,147.6844,7391.0
2017-11-30 14:10:00,155.61,155.66,155.36,155.36,17969.0,147.6844,147.7318,147.4471,147.4471,17969.0
2017-11-30 14:15:00,155.39,155.39,155.16,155.21,18022.0,147.4756,147.4756,147.2573,147.3048,18022.0
2017-11-30 14:20:00,155.21,155.22,154.87,154.93,20758.0,147.3048,147.3142,146.9821,147.039,20758.0
2017-11-30 14:25:00,154.93,154.93,154.67,154.7,28705.0,147.039,147.039,146.7923,146.8207,28705.0
2017-11-30 14:30:00,154.69,155.35,154.47,155.32,66622.0,146.8112,147.4376,146.6024,147.4091,66622.0
2017-11-30 14:35:00,155.4,155.56,155.38,155.52,13131.0,147.4851,147.6369,147.4661,147.599,13131.0
2017-11-30 14:40:00,155.55,155.78,155.54,155.76,12956.0,147.6274,147.8457,147.6179,147.8267,12956.0
2017-11-30 14:45:00,155.76,155.82,155.66,155.82,9573.0,147.8267,147.8837,147.7318,147.8837,9573.0
2017-11-30 14:50:00,155.81,155.94,155.77,155.94,10309.0,147.8742,147.9976,147.8362,147.9976,10309.0
2017-11-30 14:55:00,155.95,156.0,155.68,155.75,17130.0,148.0071,148.0545,147.7508,147.8172,17130.0
2017-11-30 15:00:00,155.79,155.82,155.7,155.8,15046.0,147.8552,147.8837,147.7698,147.8647,15046.0
2017-11-30 15:05:00,155.8,155.83,155.52,155.63,29656.0,147.8647,147.8932,147.599,147.7034,29656.0
2017-11-30 15:10:00,155.64,155.87,155.64,155.84,34682.0,147.7129,147.9311,147.7129,147.9027,34682.0
2017-11-30 15:15:00,155.87,155.96,155.85,155.87,19000.0,147.9311,148.0166,147.9122,147.9311,19000.0
2017-11-30 15:20:00,155.89,156.02,155.86,155.96,28221.0,147.9501,148.0735,147.9216,148.0166,28221.0
2017-11-30 15:25:00,155.95,156.14,155.95,156.11,48647.0,148.0071,148.1874,148.0071,148.1589,48647.0
2017-11-30 15:30:00,156.11,156.14,155.91,155.99,36758.0,148.1589,148.1874,147.9691,148.045,36758.0
2017-11-30 15:35:00,155.99,156.1,155.94,155.97,29224.0,148.045,148.1494,147.9976,148.026,29224.0
2017-11-30 15:40:00,155.96,156.09,155.94,156.05,26179.0,148.0166,148.1399,147.9976,148.102,26179.0
2017-11-30 15:45:00,156.04,156.5,156.04,156.46,34873.0,148.0925,148.529,148.0925,148.4911,34873.0
2017-11-30 15:50:00,156.52,157.8,156.49,156.96,139133.0,148.548,149.7628,148.5196,148.9656,139133.0
2017-11-30 15:55:00,156.97,157.34,156.94,157.11,197480.0,148.9751,149.3263,148.9466,149.108,197480.0
2017-12-01 09:30:00,156.14,158.0,156.14,157.68,35888.0,148.1874,149.9526,148.1874,149.6489,35888.0
2017-12-01 09:35:00,157.66,157.84,157.23,157.51,13844.0,149.63,149.8008,149.2219,149.4876,13844.0
2017-12-01 09:40:00,157.5,157.51,156.94,157.03,15678.0,149.4781,149.4876,148.9466,149.0321,15678.0
2017-12-01 09:45:00,157.15,157.16,156.48,156.7,8617.0,149.1459,149.1554,148.5101,148.7189,8617.0
2017-12-01 09:50:00,156.7,156.89,156.38,156.58,14112.0,148.7189,148.8992,148.4152,148.605,14112.0
2017-12-01 09:55:00,156.63,156.65,156.26,156.61,11172.0,148.6524,148.6714,148.3013,148.6334,11172.0
2017-12-01 10:00:00,156.54,156.9,156.5,156.59,10386.0,148.567,148.9087,148.529,148.6145,10386.0
2017-12-01 10:05:00,156.64,156.79,156.58,156.63,5300.0,148.6619,148.8043,148.605,148.6524,5300.0
2017-12-01 10:10:00,156.58,156.58,156.28,156.39,7757.0,148.605,148.605,148.3203,148.4247,7757.0
2017-12-01 10:15:00,156.38,156.91,156.32,156.48,9100.0,148.4152,148.9182,148.3582,148.5101,9100.0
2017-12-01 10:20:00,156.43,156.43,156.24,156.39,4291.0,148.4626,148.4626,148.2823,148.4247,4291.0
2017-12-01 10:25:00,156.3,156.36,156.15,156.36,4379.0,148.3392,148.3962,148.1969,148.3962,4379.0
2017-12-01 10:30:00,156.37,156.37,156.15,156.15,6187.0,148.4057,148.4057,148.1969,148.1969,6187.0
2017-12-01 10:35:00,156.15,156.24,155.98,156.02,5190.0,148.1969,148.2823,148.0355,148.0735,5190.0
2017-12-01 10:40:00,156.05,156.2,156.0,156.12,4955.0,148.102,148.2443,148.0545,148.1684,4955.0
2017-12-01 10:45:00,156.1,156.14,155.95,156.14,8202.0,148.1494,148.1874,148.0071,148.1874,8202.0
2017-12-01 10:50:00,156.18,156.24,155.82,155.86,27356.0,148.2253,148.2823,147.8837,147.9216,27356.0
2017-12-01 10:55:00,155.88,155.93,155.8,155.93,11030.0,147.9406,147.9881,147.8647,147.9881,11030.0
2017-12-01 11:00:00,155.89,155.94,155.35,155.38,7350.0,147.9501,147.9976,147.4376,147.4661,7350.0
2017-12-01 11:05:00,155.53,155.53,154.86,155.12,24151.0,147.6085,147.6085,146.9726,147.2193,24151.0
2017-12-01 11:10:00,155.11,155.11,153.66,154.34,18855.0,147.2098,147.2098,145.8337,146.4791,18855.0
2017-12-01 11:15:00,154.37,154.49,154.06,154.21,11639.0,146.5075,146.6214,146.2133,146.3557,11639.0
2017-12-01 11:20:00,154.27,154.31,153.69,153.84,15081.0,146.4126,146.4506,145.8622,146.0045,15081.0
2017-12-01 11:25:00,153.78,154.06,153.37,153.39,28434.0,145.9476,146.2133,145.5585,145.5774,28434.0
2017-12-01 11:30:00,153.35,153.4,152.58,153.14,19955.0,145.5395,145.5869,144.8087,145.3402,19955.0
2017-12-01 11:35:00,153.25,153.92,153.2,153.88,10782.0,145.4446,146.0805,145.3971,146.0425,10782.0
2017-12-01 11:40:00,153.88,154.53,153.84,154.52,29465.0,146.0425,146.6594,146.0045,146.6499,29465.0
2017-12-01 11:45:00,154.49,154.49,153.86,153.96,8828.0,146.6214,146.6214,146.0235,146.1184,8828.0
2017-12-01 11:50:00,153.73,153.93,153.44,153.93,14000.0,145.9001,146.0899,145.6249,146.0899,14000.0
2017-12-01 11:55:00,153.75,153.95,153.36,153.56,11604.0,145.9191,146.1089,145.549,145.7388,11604.0
2017-12-01 12:00:00,153.59,153.98,153.34,153.78,11109.0,145.7673,146.1374,145.53,145.9476,11109.0
2017-12-01 12:05:00,153.84,153.88,153.67,153.81,7005.0,146.0045,146.0425,145.8432,145.9761,7005.0
2017-12-01 12:10:00,153.81,153.92,153.67,153.81,13599.0,145.9761,146.0805,145.8432,145.9761,13599.0
2017-12-01 12:15:00,153.94,154.1,153.72,153.83,6425.0,146.0994,146.2513,145.8906,145.995,6425.0
2017-12-01 12:20:00,153.86,154.09,153.78,154.09,6121.0,146.0235,146.2418,145.9476,146.2418,6121.0
2017-12-01 12:25:00,154.01,154.12,153.83,153.9,6885.0,146.1659,146.2703,145.995,146.0615,6885.0
2017-12-01 12:30:00,153.97,153.99,153.65,153.65,5752.0,146.1279,146.1469,145.8242,145.8242,5752.0
2017-12-01 12:35:00,153.73,153.9,153.67,153.81,7055.0,145.9001,146.0615,145.8432,145.9761,7055.0
2017-12-01 12:40:00,153.84,154.61,153.84,154.61,7910.0,146.0045,146.7353,146.0045,146.7353,7910.0
2017-12-01 12:45:00,154.56,154.75,154.51,154.7,11577.0,146.6879,146.8682,146.6404,146.8207,11577.0
2017-12-01 12:50:00,154.74,154.89,154.5,154.58,8125.0,146.8587,147.001,146.6309,146.7068,8125.0
2017-12-01 12:55:00,154.56,154.79,154.5,154.75,29165.0,146.6879,146.9061,146.6309,146.8682,29165.0
2017-12-01 13:00:00,154.72,154.82,154.59,154.59,4882.0,146.8397,146.9346,146.7163,146.7163,4882.0
2017-12-01 13:05:00,154.65,154.9,154.65,154.77,11747.0,146.7733,147.0105,146.7733,146.8872,11747.0
2017-12-01 13:10:00,154.75,155.04,154.75,154.83,7894.0,146.8682,147.1434,146.8682,146.9441,7894.0
2017-12-01 13:15:00,154.79,154.83,154.57,154.77,2850.0,146.9061,146.9441,146.6973,146.8872,2850.0
2017-12-01 13:20:00,154.78,155.01,154.72,155.0,3428.0,146.8967,147.1149,146.8397,147.1054,3428.0
2017-12-01 13:25:00,154.98,155.01,154.75,154.91,3708.0,147.0865,147.1149,146.8682,147.02,3708.0
2017-12-01 13:30:00,154.91,155.07,154.85,154.93,6231.0,147.02,147.1719,146.9631,147.039,6231.0
2017-12-01 13:35:00,154.97,155.03,154.86,154.96,4900.0,147.077,147.1339,146.9726,147.0675,4900.0
2017-12-01 13:40:00,154.98,154.98,154.85,154.95,8831.0,147.0865,147.0865,146.9631,147.058,8831.0
2017-12-01 13:45:00,154.9,155.02,154.8,154.98,4145.0,147.0105,147.1244,146.9156,147.0865,4145.0
2017-12-01 13:50:00,155.0,155.19,154.98,155.07,14353.0,147.1054,147.2858,147.0865,147.1719,14353.0
2017-12-01 13:55:00,155.11,155.25,155.1,155.18,7334.0,147.2098,147.3427,147.2004,147.2763,7334.0
2017-12-01 14:00:00,155.15,155.53,155.12,155.42,8108.0,147.2478,147.6085,147.2193,147.5041,8108.0
2017-12-01 14:05:00,155.42,155.55,155.34,155.52,28221.0,147.5041,147.6274,147.4281,147.599,28221.0
2017-12-01 14:10:00,155.6,155.67,155.59,155.61,10600.0,147.6749,147.7413,147.6654,147.6844,10600.0
2017-12-01 14:15:00,155.58,155.58,155.42,155.5,3128.0,147.6559,147.6559,147.5041,147.58,3128.0
2017-12-01 14:20:00,155.5,155.66,155.48,155.6,13371.0,147.58,147.7318,147.561,147.6749,13371.0
2017-12-01 14:25:00,155.61,155.82,155.6,155.77,6943.0,147.6844,147.8837,147.6749,147.8362,6943.0
2017-12-01 14:30:00,155.79,155.82,155.62,155.7,7277.0,147.8552,147.8837,147.6939,147.7698,7277.0
2017-12-01 14:35:00,155.76,155.89,155.49,155.49,8283.0,147.8267,147.9501,147.5705,147.5705,8283.0
2017-12-01 14:40:00,155.5,155.51,155.28,155.32,11278.0,147.58,147.5895,147.3712,147.4091,11278.0
2017-12-01 14:45:00,155.29,155.38,155.21,155.26,8100.0,147.3807,147.4661,147.3048,147.3522,8100.0
2017-12-01 14:50:00,155.25,155.37,155.25,155.32,5800.0,147.3427,147.4566,147.3427,147.4091,5800.0
2017-12-01 14:55:00,155.31,155.49,155.31,155.49,11066.0,147.3997,147.5705,147.3997,147.5705,11066.0
2017-12-01 15:00:00,155.43,155.45,155.22,155.36,15530.0,147.5135,147.5325,147.3142,147.4471,15530.0
2017-12-01 15:05:00,155.37,155.63,155.3,155.54,11814.0,147.4566,147.7034,147.3902,147.6179,11814.0
2017-12-01 15:10:00,155.5,155.55,155.4,155.44,12200.0,147.58,147.6274,147.4851,147.523,12200.0
2017-12-01 15:15:00,155.41,155.48,155.41,155.45,15606.0,147.4946,147.561,147.4946,147.5325,15606.0
2017-12-01 15:20:00,155.45,155.53,155.39,155.5,21085.0,147.5325,147.6085,147.4756,147.58,21085.0
2017-12-01 15:25:00,155.49,155.81,155.49,155.81,15301.0,147.5705,147.8742,147.5705,147.8742,15301.0
2017-12-01 15:30:00,155.79,155.95,155.73,155.93,22910.0,147.8552,148.0071,147.7983,147.9881,22910.0
2017-12-01 15:35:00,155.95,156.13,155.93,156.03,21421.0,148.0071,148.1779,147.9881,148.083,21421.0
2017-12-01 15:40:00,156.03,156.29,156.03,156.09,39509.0,148.083,148.3297,148.083,148.1399,39509.0
2017-12-01 15:45:00,156.1,156.26,156.02,156.06,31572.0,148.1494,148.3013,148.0735,148.1115,31572.0
2017-12-01 15:50:00,156.06,156.37,156.06,156.19,58626.0,148.1115,148.4057,148.1115,148.2348,58626.0
2017-12-01 15:55:00,156.2,156.57,156.18,156.43,141542.0,148.2443,148.5955,148.2253,148.4626,141542.0
2017-12-04 09:30:00,156.7,156.88,156.37,156.69,28009.0,148.7189,148.8897,148.4057,148.7094,28009.0
2017-12-04 09:35:00,156.68,156.7,156.14,156.14,9061.0,148.6999,148.7189,148.1874,148.1874,9061.0
2017-12-04 09:40:00,156.18,156.34,155.76,155.95,6087.0,148.2253,148.3772,147.8267,148.0071,6087.0
2017-12-04 09:45:00,155.98,156.12,155.67,156.0,5876.0,148.0355,148.1684,147.7413,148.0545,5876.0
2017-12-04 09:50:00,156.07,156.57,156.07,156.38,11871.0,148.1209,148.5955,148.1209,148.4152,11871.0
2017-12-04 09:55:00,156.38,156.38,155.85,155.96,7515.0,148.4152,148.4152,147.9122,148.0166,7515.0
2017-12-04 10:00:00,155.93,156.21,155.72,155.8,13905.0,147.9881,148.2538,147.7888,147.8647,13905.0
2017-12-04 10:05:00,155.8,155.81,155.24,155.41,11800.0,147.8647,147.8742,147.3332,147.4946,11800.0
2017-12-04 10:10:00,155.33,155.44,155.09,155.39,17738.0,147.4186,147.523,147.1909,147.4756,17738.0
2017-12-04 10:15:00,155.35,155.35,154.46,154.57,10994.0,147.4376,147.4376,146.593,146.6973,10994.0
2017-12-04 10:20:00,154.56,155.09,154.22,154.9,12760.0,146.6879,147.1909,146.3652,147.0105,12760.0
2017-12-04 10:25:00,154.89,155.15,154.89,155.08,5735.0,147.001,147.2478,147.001,147.1814,5735.0
2017-12-04 10:30:00,154.98,155.16,154.76,154.76,7505.0,147.0865,147.2573,146.8777,146.8777,7505.0
2017-12-04 10:35:00,154.87,154.97,154.69,154.77,28234.0,146.9821,147.077,146.8112,146.8872,28234.0
2017-12-04 10:40:00,154.77,154.89,154.4,154.41,4300.0,146.8872,147.001,146.536,146.5455,4300.0
2017-12-04 10:45:00,154.39,154.71,154.31,154.43,12047.0,146.5265,146.8302,146.4506,146.5645,12047.0
2017-12-04 10:50:00,154.35,154.71,154.29,154.62,15480.0,146.4886,146.8302,146.4316,146.7448,15480.0
2017-12-04 10:55:00,154.62,155.17,154.55,155.04,29975.0,146.7448,147.2668,146.6784,147.1434,29975.0
2017-12-04 11:00:00,155.11,155.21,154.84,154.92,20106.0,147.2098,147.3048,146.9536,147.0295,20106.0
2017-12-04 11:05:00,154.96,155.22,154.89,155.15,10239.0,147.0675,147.3142,147.001,147.2478,10239.0
2017-12-04 11:10:00,155.06,155.41,155.01,155.11,8619.0,147.1624,147.4946,147.1149,147.2098,8619.0
2017-12-04 11:15:00,155.14,155.37,155.01,155.2,9700.0,147.2383,147.4566,147.1149,147.2953,9700.0
2017-12-04 11:20:00,155.2,155.37,155.07,155.21,6984.0,147.2953,147.4566,147.1719,147.3048,6984.0
2017-12-04 11:25:00,155.26,155.37,155.15,155.29,4898.0,147.3522,147.4566,147.2478,147.3807,4898.0
2017-12-04 11:30:00,155.3,155.35,154.97,155.09,14142.0,147.3902,147.4376,147.077,147.1909,14142.0
2017-12-04 11:35:00,155.26,155.26,155.12,155.22,13664.0,147.3522,147.3522,147.2193,147.3142,13664.0
2017-12-04 11:40:00,155.17,155.3,155.0,155.09,5245.0,147.2668,147.3902,147.1054,147.1909,5245.0
2017-12-04 11:45:00,155.02,155.11,154.89,154.94,65606.0,147.1244,147.2098,147.001,147.0485,65606.0
2017-12-04 11:50:00,154.91,155.0,154.84,154.97,10100.0,147.02,147.1054,146.9536,147.077,10100.0
2017-12-04 11:55:00,154.88,155.05,154.88,154.97,10131.0,146.9916,147.1529,146.9916,147.077,10131.0
2017-12-04 12:00:00,155.06,155.07,154.92,154.92,7630.0,147.1624,147.1719,147.0295,147.0295,7630.0
2017-12-04 12:05:00,154.9,155.25,154.9,155.25,5842.0,147.0105,147.3427,147.0105,147.3427,5842.0
2017-12-04 12:10:00,155.21,155.53,155.14,155.45,9625.0,147.3048,147.6085,147.2383,147.5325,9625.0
2017-12-04 12:15:00,155.47,155.64,155.4,155.59,9450.0,147.5515,147.7129,147.4851,147.6654,9450.0
2017-12-04 12:20:00,155.67,155.74,155.19,155.48,10925.0,147.7413,147.8078,147.2858,147.561,10925.0
2017-12-04 12:25:00,155.51,155.75,155.33,155.46,16584.0,147.5895,147.8172,147.4186,147.542,16584.0
2017-12-04 12:30:00,155.46,155.56,155.33,155.36,8019.0,147.542,147.6369,147.4186,147.4471,8019.0
2017-12-04 12:35:00,155.37,155.58,155.29,155.34,6839.0,147.4566,147.6559,147.3807,147.4281,6839.0
2017-12-04 12:40:00,155.4,155.52,155.36,155.49,4800.0,147.4851,147.599,147.4471,147.5705,4800.0
2017-12-04 12:45:00,155.49,155.55,155.44,155.47,3569.0,147.5705,147.6274,147.523,147.5515,3569.0
2017-12-04 12:50:00,155.54,155.55,155.42,155.51,10991.0,147.6179,147.6274,147.5041,147.5895,10991.0
2017-12-04 12:55:00,155.47,155.59,155.46,155.57,6100.0,147.5515,147.6654,147.542,147.6464,6100.0
2017-12-04 13:00:00,155.57,155.72,155.51,155.63,7400.0,147.6464,147.7888,147.5895,147.7034,7400.0
2017-12-04 13:05:00,155.63,155.82,155.59,155.82,7050.0,147.7034,147.8837,147.6654,147.8837,7050.0
2017-12-04 13:10:00,155.79,155.8,155.67,155.68,3900.0,147.8552,147.8647,147.7413,147.7508,3900.0
2017-12-04 13:15:00,155.65,155.8,155.65,155.8,6060.0,147.7223,147.8647,147.7223,147.8647,6060.0
2017-12-04 13:20:00,155.71,155.89,155.7,155.87,10450.0,147.7793,147.9501,147.7698,147.9311,10450.0
2017-12-04 13:25:00,155.85,155.93,155.62,155.65,19206.0,147.9122,147.9881,147.6939,147.7223,19206.0
2017-12-04 13:30:00,155.68,155.89,155.66,155.89,9156.0,147.7508,147.9501,147.7318,147.9501,9156.0
2017-12-04 13:35:00,155.84,155.94,155.56,155.56,6890.0,147.9027,147.9976,147.6369,147.6369,6890.0
2017-12-04 13:40:00,155.59,155.62,155.36,155.46,7529.0,147.6654,147.6939,147.4471,147.542,7529.0
2017-12-04 13:45:00,155.49,155.53,155.32,155.32,5800.0,147.5705,147.6085,147.4091,147.4091,5800.0
2017-12-04 13:50:00,155.34,155.61,155.29,155.56,8591.0,147.4281,147.6844,147.3807,147.6369,8591.0
2017-12-04 13:55:00,155.63,156.17,155.51,156.11,34580.0,147.7034,148.2159,147.5895,148.1589,34580.0
2017-12-04 14:00:00,156.16,156.16,155.7,155.81,23394.0,148.2064,148.2064,147.7698,147.8742,23394.0
2017-12-04 14:05:00,155.78,155.81,155.54,155.54,7267.0,147.8457,147.8742,147.6179,147.6179,7267.0
2017-12-04 14:10:00,155.47,155.71,155.46,155.47,11400.0,147.5515,147.7793,147.542,147.5515,11400.0
2017-12-04 14:15:00,155.51,155.76,155.34,155.34,30897.0,147.5895,147.8267,147.4281,147.4281,30897.0
2017-12-04 14:20:00,155.33,155.5,155.26,155.42,79826.0,147.4186,147.58,147.3522,147.5041,79826.0
2017-12-04 14:25:00,155.34,155.46,155.19,155.2,15264.0,147.4281,147.542,147.2858,147.2953,15264.0
2017-12-04 14:30:00,155.19,155.31,155.0,155.27,17090.0,147.2858,147.3997,147.1054,147.3617,17090.0
2017-12-04 14:35:00,155.21,155.44,155.18,155.25,11193.0,147.3048,147.523,147.2763,147.3427,11193.0
2017-12-04 14:40:00,155.26,155.55,154.91,154.91,35929.0,147.3522,147.6274,147.02,147.02,35929.0
2017-12-04 14:45:00,154.94,155.02,154.84,154.92,13777.0,147.0485,147.1244,146.9536,147.0295,13777.0
2017-12-04 14:50:00,154.96,155.22,154.86,155.09,32033.0,147.0675,147.3142,146.9726,147.1909,32033.0
2017-12-04 14:55:00,155.09,155.24,154.93,155.08,26216.0,147.1909,147.3332,147.039,147.1814,26216.0
2017-12-04 15:00:00,155.05,155.15,154.8,154.96,28926.0,147.1529,147.2478,146.9156,147.0675,28926.0
2017-12-04 15:05:00,154.94,155.0,154.8,154.89,35659.0,147.0485,147.1054,146.9156,147.001,35659.0
2017-12-04 15:10:00,154.93,154.93,154.55,154.57,13793.0,147.039,147.039,146.6784,146.6973,13793.0
2017-12-04 15:15:00,154.55,154.62,154.46,154.46,8833.0,146.6784,146.7448,146.593,146.593,8833.0
2017-12-04 15:20:00,154.45,154.78,154.42,154.67,11729.0,146.5835,146.8967,146.555,146.7923,11729.0
2017-12-04 15:25:00,154.7,154.75,154.62,154.66,13378.0,146.8207,146.8682,146.7448,146.7828,13378.0
2017-12-04 15:30:00,154.66,154.78,154.59,154.61,36054.0,146.7828,146.8967,146.7163,146.7353,36054.0
2017-12-04 15:35:00,154.61,154.62,154.3,154.35,21018.0,146.7353,146.7448,146.4411,146.4886,21018.0
2017-12-04 15:40:00,154.37,154.44,154.22,154.25,22594.0,146.5075,146.574,146.3652,146.3936,22594.0
2017-12-04 15:45:00,154.29,154.37,154.21,154.35,32167.0,146.4316,146.5075,146.3557,146.4886,32167.0
2017-12-04 15:50:00,154.35,154.7,154.35,154.7,45475.0,146.4886,146.8207,146.4886,146.8207,45475.0
2017-12-04 15:55:00,154.65,154.74,154.5,154.54,71324.0,146.7733,146.8587,146.6309,146.6689,71324.0
2017-12-05 09:30:00,154.7,155.32,154.67,155.32,19304.0,146.8207,147.4091,146.7923,147.4091,19304.0
2017-12-05 09:35:00,155.29,155.34,154.86,154.97,6396.0,147.3807,147.4281,146.9726,147.077,6396.0
2017-12-05 09:40:00,154.94,155.54,154.93,155.52,8113.0,147.0485,147.6179,147.039,147.599,8113.0
2017-12-05 09:45:00,155.35,155.4,154.83,155.05,9250.0,147.4376,147.4851,146.9441,147.1529,9250.0
2017-12-05 09:50:00,154.86,155.25,154.84,155.2,8095.0,146.9726,147.3427,146.9536,147.2953,8095.0
2017-12-05 09:55:00,155.08,155.53,155.08,155.39,11221.0,147.1814,147.6085,147.1814,147.4756,11221.0
2017-12-05 10:00:00,155.44,155.65,155.12,155.46,3458.0,147.523,147.7223,147.2193,147.542,3458.0
2017-12-05 10:05:00,155.34,155.48,155.2,155.2,2898.0,147.4281,147.561,147.2953,147.2953,2898.0
2017-12-05 10:10:00,155.2,155.34,155.04,155.13,6460.0,147.2953,147.4281,147.1434,147.2288,6460.0
2017-12-05 10:15:00,155.19,155.61,155.07,155.59,10903.0,147.2858,147.6844,147.1719,147.6654,10903.0
2017-12-05 10:20:00,155.58,155.58,155.29,155.3,3600.0,147.6559,147.6559,147.3807,147.3902,3600.0
2017-12-05 10:25:00,155.23,155.64,155.23,155.64,7640.0,147.3237,147.7129,147.3237,147.7129,7640.0
2017-12-05 10:30:00,155.5,155.68,155.41,155.64,5600.0,147.58,147.7508,147.4946,147.7129,5600.0
2017-12-05 10:35:00,155.63,155.75,155.58,155.69,4400.0,147.7034,147.8172,147.6559,147.7603,4400.0
2017-12-05 10:40:00,155.66,155.91,155.57,155.84,8678.0,147.7318,147.9691,147.6464,147.9027,8678.0
2017-12-05 10:45:00,155.87,155.92,155.79,155.87,3200.0,147.9311,147.9786,147.8552,147.9311,3200.0
2017-12-05 10:50:00,155.87,155.93,155.68,155.93,17300.0,147.9311,147.9881,147.7508,147.9881,17300.0
2017-12-05 10:55:00,155.93,156.11,155.9,156.02,10762.0,147.9881,148.1589,147.9596,148.0735,10762.0
2017-12-05 11:00:00,156.1,156.12,155.94,156.0,5284.0,148.1494,148.1684,147.9976,148.0545,5284.0
2017-12-05 11:05:00,155.99,156.15,155.95,156.1,7579.0,148.045,148.1969,148.0071,148.1494,7579.0
2017-12-05 11:10:00,156.11,156.28,156.1,156.22,6557.0,148.1589,148.3203,148.1494,148.2633,6557.0
2017-12-05 11:15:00,156.18,156.32,156.18,156.22,6258.0,148.2253,148.3582,148.2253,148.2633,6258.0
2017-12-05 11:20:00,156.24,156.27,156.1,156.1,3800.0,148.2823,148.3108,148.1494,148.1494,3800.0
2017-12-05 11:25:00,156.1,156.13,155.73,155.98,38060.0,148.1494,148.1779,147.7983,148.0355,38060.0
2017-12-05 11:30:00,155.94,156.03,155.88,155.9,2540.0,147.9976,148.083,147.9406,147.9596,2540.0
2017-12-05 11:35:00,155.9,155.96,155.55,155.59,20127.0,147.9596,148.0166,147.6274,147.6654,20127.0
2017-12-05 11:40:00,155.55,155.76,155.55,155.62,4064.0,147.6274,147.8267,147.6274,147.6939,4064.0
2017-12-05 11:45:00,155.67,155.78,155.64,155.68,4486.0,147.7413,147.8457,147.7129,147.7508,4486.0
2017-12-05 11:50:00,155.65,155.68,155.58,155.6,2000.0,147.7223,147.7508,147.6559,147.6749,2000.0
2017-12-05 11:55:00,155.53,155.61,155.34,155.4,13350.0,147.6085,147.6844,147.4281,147.4851,13350.0
2017-12-05 12:00:00,155.41,155.42,155.27,155.35,2963.0,147.4946,147.5041,147.3617,147.4376,2963.0
2017-12-05 12:05:00,155.27,155.42,155.26,155.26,5968.0,147.3617,147.5041,147.3522,147.3522,5968.0
2017-12-05 12:10:00,155.26,155.31,155.08,155.25,14915.0,147.3522,147.3997,147.1814,147.3427,14915.0
2017-12-05 12:15:00,155.34,155.34,155.15,155.17,2500.0,147.4281,147.4281,147.2478,147.2668,2500.0
2017-12-05 12:20:00,155.2,155.22,155.12,155.2,3800.0,147.2953,147.3142,147.2193,147.2953,3800.0
2017-12-05 12:25:00,155.18,155.41,155.18,155.2,3000.0,147.2763,147.4946,147.2763,147.2953,3000.0
2017-12-05 12:30:00,155.13,155.17,155.12,155.17,829.0,147.2288,147.2668,147.2193,147.2668,829.0
2017-12-05 12:35:00,155.21,155.21,155.13,155.2,6303.0,147.3048,147.3048,147.2288,147.2953,6303.0
2017-12-05 12:40:00,155.19,155.36,155.15,155.36,4113.0,147.2858,147.4471,147.2478,147.4471,4113.0
2017-12-05 12:45:00,155.39,155.41,155.27,155.32,10267.0,147.4756,147.4946,147.3617,147.4091,10267.0
2017-12-05 12:50:00,155.33,155.34,155.1,155.2,6600.0,147.4186,147.4281,147.2004,147.2953,6600.0
2017-12-05 12:55:00,155.22,155.22,154.88,154.88,9985.0,147.3142,147.3142,146.9916,146.9916,9985.0
2017-12-05 13:00:00,154.88,154.97,154.71,154.84,4827.0,146.9916,147.077,146.8302,146.9536,4827.0
2017-12-05 13:05:00,154.83,154.84,154.64,154.65,4033.0,146.9441,146.9536,146.7638,146.7733,4033.0
2017-12-05 13:10:00,154.62,154.78,154.62,154.72,1500.0,146.7448,146.8967,146.7448,146.8397,1500.0
2017-12-05 13:15:00,154.74,154.83,154.62,154.83,12419.0,146.8587,146.9441,146.7448,146.9441,12419.0
2017-12-05 13:20:00,154.76,155.04,154.75,154.81,4397.0,146.8777,147.1434,146.8682,146.9251,4397.0
2017-12-05 13:25:00,154.8,154.87,154.77,154.79,4986.0,146.9156,146.9821,146.8872,146.9061,4986.0
2017-12-05 13:30:00,154.77,154.88,154.77,154.78,1906.0,146.8872,146.9916,146.8872,146.8967,1906.0
2017-12-05 13:35:00,154.85,154.94,154.81,154.9,4984.0,146.9631,147.0485,146.9251,147.0105,4984.0
2017-12-05 13:40:00,154.88,154.98,154.83,154.96,4417.0,146.9916,147.0865,146.9441,147.0675,4417.0
2017-12-05 13:45:00,154.96,154.96,154.84,154.93,27518.0,147.0675,147.0675,146.9536,147.039,27518.0
2017-12-05 13:50:00,154.93,154.99,154.89,154.89,4200.0,147.039,147.096,147.001,147.001,4200.0
2017-12-05 13:55:00,154.87,154.95,154.87,154.89,3300.0,146.9821,147.058,146.9821,147.001,3300.0
2017-12-05 14:00:00,154.91,154.92,154.7,154.74,4686.0,147.02,147.0295,146.8207,146.8587,4686.0
2017-12-05 14:05:00,154.74,154.8,154.73,154.8,5400.0,146.8587,146.9156,146.8492,146.9156,5400.0
2017-12-05 14:10:00,154.77,154.84,154.69,154.73,5747.0,146.8872,146.9536,146.8112,146.8492,5747.0
2017-12-05 14:15:00,154.7,154.76,154.6,154.6,5869.0,146.8207,146.8777,146.7258,146.7258,5869.0
2017-12-05 14:20:00,154.54,154.61,154.47,154.54,3884.0,146.6689,146.7353,146.6024,146.6689,3884.0
2017-12-05 14:25:00,154.54,154.57,154.46,154.48,6567.0,146.6689,146.6973,146.593,146.6119,6567.0
2017-12-05 14:30:00,154.46,154.52,154.4,154.51,5462.0,146.593,146.6499,146.536,146.6404,5462.0
2017-12-05 14:35:00,154.52,154.53,154.35,154.45,4683.0,146.6499,146.6594,146.4886,146.5835,4683.0
2017-12-05 14:40:00,154.34,154.68,154.34,154.59,5095.0,146.4791,146.8017,146.4791,146.7163,5095.0
2017-12-05 14:45:00,154.54,154.66,154.46,154.52,4029.0,146.6689,146.7828,146.593,146.6499,4029.0
2017-12-05 14:50:00,154.53,154.53,154.38,154.45,5942.0,146.6594,146.6594,146.517,146.5835,5942.0
2017-12-05 14:55:00,154.5,154.52,154.35,154.43,5595.0,146.6309,146.6499,146.4886,146.5645,5595.0
2017-12-05 15:00:00,154.46,154.48,154.32,154.48,5186.0,146.593,146.6119,146.4601,146.6119,5186.0
2017-12-05 15:05:00,154.42,154.42,154.28,154.28,4637.0,146.555,146.555,146.4221,146.4221,4637.0
2017-12-05 15:10:00,154.27,154.41,154.25,154.38,8795.0,146.4126,146.5455,146.3936,146.517,8795.0
2017-12-05 15:15:00,154.39,154.39,154.19,154.23,5340.0,146.5265,146.5265,146.3367,146.3747,5340.0
2017-12-05 15:20:00,154.23,154.48,154.23,154.43,7800.0,146.3747,146.6119,146.3747,146.5645,7800.0
2017-12-05 15:25:00,154.46,154.58,154.39,154.51,18334.0,146.593,146.7068,146.5265,146.6404,18334.0
2017-12-05 15:30:00,154.54,154.61,154.53,154.53,17002.0,146.6689,146.7353,146.6594,146.6594,17002.0
2017-12-05 15:35:00,154.51,154.55,154.39,154.5,13487.0,146.6404,146.6784,146.5265,146.6309,13487.0
2017-12-05 15:40:00,154.48,154.55,154.43,154.45,11300.0,146.6119,146.6784,146.5645,146.5835,11300.0
2017-12-05 15:45:00,154.46,154.47,154.25,154.32,17713.0,146.593,146.6024,146.3936,146.4601,17713.0
2017-12-05 15:50:00,154.36,154.4,154.29,154.37,24605.0,146.498,146.536,146.4316,146.5075,24605.0
2017-12-05 15:55:00,154.41,154.59,154.39,154.47,68796.0,146.5455,146.7163,146.5265,146.6024,68796.0
2017-12-06 09:30:00,154.46,154.46,153.56,154.43,16431.0,146.593,146.593,145.7388,146.5645,16431.0
2017-12-06 09:35:00,154.13,154.81,154.13,154.78,2600.0,146.2798,146.9251,146.2798,146.8967,2600.0
2017-12-06 09:40:00,154.99,155.25,154.95,154.95,9116.0,147.096,147.3427,147.058,147.058,9116.0
2017-12-06 09:45:00,155.12,155.12,154.87,155.02,5156.0,147.2193,147.2193,146.9821,147.1244,5156.0
2017-12-06 09:50:00,155.08,155.51,155.08,155.5,8180.0,147.1814,147.5895,147.1814,147.58,8180.0
2017-12-06 09:55:00,155.57,155.83,155.47,155.55,5277.0,147.6464,147.8932,147.5515,147.6274,5277.0
2017-12-06 10:00:00,155.61,155.92,155.61,155.68,3625.0,147.6844,147.9786,147.6844,147.7508,3625.0
2017-12-06 10:05:00,155.7,155.94,155.51,155.94,10766.0,147.7698,147.9976,147.5895,147.9976,10766.0
2017-12-06 10:10:00,155.94,155.94,155.57,155.76,3940.0,147.9976,147.9976,147.6464,147.8267,3940.0
2017-12-06 10:15:00,155.83,155.97,155.81,155.93,7371.0,147.8932,148.026,147.8742,147.9881,7371.0
2017-12-06 10:20:00,155.83,155.89,155.57,155.57,9378.0,147.8932,147.9501,147.6464,147.6464,9378.0
2017-12-06 10:25:00,155.6,155.61,155.22,155.3,11126.0,147.6749,147.6844,147.3142,147.3902,11126.0
2017-12-06 10:30:00,155.29,155.42,155.11,155.12,7782.0,147.3807,147.5041,147.2098,147.2193,7782.0
2017-12-06 10:35:00,155.12,155.12,154.89,154.89,2400.0,147.2193,147.2193,147.001,147.001,2400.0
2017-12-06 10:40:00,154.88,155.23,154.88,155.15,6554.0,146.9916,147.3237,146.9916,147.2478,6554.0
2017-12-06 10:45:00,155.12,155.37,155.11,155.17,8689.0,147.2193,147.4566,147.2098,147.2668,8689.0
2017-12-06 10:50:00,155.27,155.27,155.08,155.14,4900.0,147.3617,147.3617,147.1814,147.2383,4900.0
2017-12-06 10:55:00,155.1,155.24,155.05,155.15,6253.0,147.2004,147.3332,147.1529,147.2478,6253.0
2017-12-06 11:00:00,155.09,155.13,155.08,155.09,700.0,147.1909,147.2288,147.1814,147.1909,700.0
2017-12-06 11:05:00,155.16,155.16,154.89,155.13,12260.0,147.2573,147.2573,147.001,147.2288,12260.0
2017-12-06 11:10:00,155.09,155.6,155.07,155.44,8745.0,147.1909,147.6749,147.1719,147.523,8745.0
2017-12-06 11:15:00,155.45,155.64,155.38,155.64,3572.0,147.5325,147.7129,147.4661,147.7129,3572.0
2017-12-06 11:20:00,155.6,155.79,155.56,155.64,5342.0,147.6749,147.8552,147.6369,147.7129,5342.0
2017-12-06 11:25:00,155.52,155.53,155.3,155.31,7858.0,147.599,147.6085,147.3902,147.3997,7858.0
2017-12-06 11:30:00,155.25,155.25,154.92,154.94,8782.0,147.3427,147.3427,147.0295,147.0485,8782.0
2017-12-06 11:35:00,155.02,155.17,154.86,154.86,15333.0,147.1244,147.2668,146.9726,146.9726,15333.0
2017-12-06 11:40:00,154.97,155.15,154.87,155.05,10268.0,147.077,147.2478,146.9821,147.1529,10268.0
2017-12-06 11:45:00,155.07,155.21,155.0,155.0,7159.0,147.1719,147.3048,147.1054,147.1054,7159.0
2017-12-06 11:50:00,155.05,155.46,155.05,155.28,12586.0,147.1529,147.542,147.1529,147.3712,12586.0
2017-12-06 11:55:00,155.31,155.31,155.13,155.13,10607.0,147.3997,147.3997,147.2288,147.2288,10607.0
2017-12-06 12:00:00,155.16,155.18,154.97,154.97,4285.0,147.2573,147.2763,147.077,147.077,4285.0
2017-12-06 12:05:00,155.03,155.06,154.93,155.04,5380.0,147.1339,147.1624,147.039,147.1434,5380.0
2017-12-06 12:10:00,155.05,155.38,155.0,155.31,14727.0,147.1529,147.4661,147.1054,147.3997,14727.0
2017-12-06 12:15:00,155.28,155.3,155.08,155.16,13950.0,147.3712,147.3902,147.1814,147.2573,13950.0
2017-12-06 12:20:00,155.14,155.18,155.12,155.13,3100.0,147.2383,147.2763,147.2193,147.2288,3100.0
2017-12-06 12:25:00,155.13,155.13,154.99,155.01,9584.0,147.2288,147.2288,147.096,147.1149,9584.0
2017-12-06 12:30:00,155.05,155.08,154.96,155.08,13049.0,147.1529,147.1814,147.0675,147.1814,13049.0
2017-12-06 12:35:00,155.1,155.39,155.1,155.23,3700.0,147.2004,147.4756,147.2004,147.3237,3700.0
2017-12-06 12:40:00,155.24,155.34,155.1,155.1,1920.0,147.3332,147.4281,147.2004,147.2004,1920.0
2017-12-06 12:45:00,155.18,155.18,155.07,155.14,2500.0,147.2763,147.2763,147.1719,147.2383,2500.0
2017-12-06 12:50:00,155.13,155.13,154.89,154.89,9045.0,147.2288,147.2288,147.001,147.001,9045.0
2017-12-06 12:55:00,154.99,154.99,154.89,154.92,5420.0,147.096,147.096,147.001,147.0295,5420.0
2017-12-06 13:00:00,154.9,154.93,154.87,154.93,2910.0,147.0105,147.039,146.9821,147.039,2910.0
2017-12-06 13:05:00,154.93,155.08,154.9,155.03,8297.0,147.039,147.1814,147.0105,147.1339,8297.0
2017-12-06 13:10:00,155.07,155.07,154.93,155.01,3427.0,147.1719,147.1719,147.039,147.1149,3427.0
2017-12-06 13:15:00,154.99,155.0,154.9,154.9,2400.0,147.096,147.1054,147.0105,147.0105,2400.0
2017-12-06 13:20:00,154.96,154.97,154.89,154.94,1600.0,147.0675,147.077,147.001,147.0485,1600.0
2017-12-06 13:25:00,154.93,154.98,154.89,154.92,2600.0,147.039,147.0865,147.001,147.0295,2600.0
2017-12-06 13:30:00,154.97,155.27,154.92,155.26,12728.0,147.077,147.3617,147.0295,147.3522,12728.0
2017-12-06 13:35:00,155.19,155.3,155.19,155.24,1300.0,147.2858,147.3902,147.2858,147.3332,1300.0
2017-12-06 13:40:00,155.17,155.26,155.17,155.26,2876.0,147.2668,147.3522,147.2668,147.3522,2876.0
2017-12-06 13:45:00,155.32,155.35,155.16,155.16,9069.0,147.4091,147.4376,147.2573,147.2573,9069.0
2017-12-06 13:50:00,155.2,155.25,155.13,155.13,3200.0,147.2953,147.3427,147.2288,147.2288,3200.0
2017-12-06 13:55:00,155.17,155.17,155.0,155.1,4744.0,147.2668,147.2668,147.1054,147.2004,4744.0
2017-12-06 14:00:00,155.04,155.34,155.03,155.23,9213.0,147.1434,147.4281,147.1339,147.3237,9213.0
2017-12-06 14:05:00,155.29,155.32,155.2,155.24,7551.0,147.3807,147.4091,147.2953,147.3332,7551.0
2017-12-06 14:10:00,155.18,155.23,155.16,155.18,2088.0,147.2763,147.3237,147.2573,147.2763,2088.0
2017-12-06 14:15:00,155.18,155.29,155.1,155.2,5019.0,147.2763,147.3807,147.2004,147.2953,5019.0
2017-12-06 14:20:00,155.22,155.28,155.13,155.28,5437.0,147.3142,147.3712,147.2288,147.3712,5437.0
2017-12-06 14:25:00,155.24,155.34,155.07,155.34,5050.0,147.3332,147.4281,147.1719,147.4281,5050.0
2017-12-06 14:30:00,155.34,155.37,155.25,155.31,5864.0,147.4281,147.4566,147.3427,147.3997,5864.0
2017-12-06 14:35:00,155.33,155.46,155.31,155.37,6100.0,147.4186,147.542,147.3997,147.4566,6100.0
2017-12-06 14:40:00,155.31,155.44,155.31,155.35,3811.0,147.3997,147.523,147.3997,147.4376,3811.0
2017-12-06 14:45:00,155.34,155.4,155.3,155.32,5134.0,147.4281,147.4851,147.3902,147.4091,5134.0
2017-12-06 14:50:00,155.3,155.38,155.28,155.37,6600.0,147.3902,147.4661,147.3712,147.4566,6600.0
2017-12-06 14:55:00,155.38,155.38,155.31,155.38,3400.0,147.4661,147.4661,147.3997,147.4661,3400.0
2017-12-06 15:00:00,155.36,155.52,155.36,155.45,7805.0,147.4471,147.599,147.4471,147.5325,7805.0
2017-12-06 15:05:00,155.45,155.59,155.45,155.57,5514.0,147.5325,147.6654,147.5325,147.6464,5514.0
2017-12-06 15:10:00,155.55,155.6,155.51,155.56,6563.0,147.6274,147.6749,147.5895,147.6369,6563.0
2017-12-06 15:15:00,155.56,155.6,155.45,155.54,9628.0,147.6369,147.6749,147.5325,147.6179,9628.0
2017-12-06 15:20:00,155.55,155.66,155.53,155.64,9907.0,147.6274,147.7318,147.6085,147.7129,9907.0
2017-12-06 15:25:00,155.66,155.69,155.61,155.64,8873.0,147.7318,147.7603,147.6844,147.7129,8873.0
2017-12-06 15:30:00,155.63,155.68,155.59,155.63,10301.0,147.7034,147.7508,147.6654,147.7034,10301.0
2017-12-06 15:35:00,155.61,155.7,155.61,155.62,7685.0,147.6844,147.7698,147.6844,147.6939,7685.0
2017-12-06 15:40:00,155.66,155.74,155.65,155.71,12388.0,147.7318,147.8078,147.7223,147.7793,12388.0
2017-12-06 15:45:00,155.72,156.06,155.72,155.96,36901.0,147.7888,148.1115,147.7888,148.0166,36901.0
2017-12-06 15:50:00,155.97,156.16,155.93,156.16,40780.0,148.026,148.2064,147.9881,148.2064,40780.0
2017-12-06 15:55:00,156.13,156.25,156.12,156.19,57969.0,148.1779,148.2918,148.1684,148.2348,57969.0
2017-12-07 09:30:00,155.71,155.91,154.92,155.3,33239.0,147.7793,147.9691,147.0295,147.3902,33239.0
2017-12-07 09:35:00,155.46,155.72,155.15,155.7,11109.0,147.542,147.7888,147.2478,147.7698,11109.0
2017-12-07 09:40:00,155.7,155.99,155.56,155.56,6100.0,147.7698,148.045,147.6369,147.6369,6100.0
2017-12-07 09:45:00,155.63,155.71,155.33,155.49,6400.0,147.7034,147.7793,147.4186,147.5705,6400.0
2017-12-07 09:50:00,155.46,155.52,155.32,155.42,6148.0,147.542,147.599,147.4091,147.5041,6148.0
2017-12-07 09:55:00,155.42,155.43,155.04,155.16,5300.0,147.5041,147.5135,147.1434,147.2573,5300.0
2017-12-07 10:00:00,155.05,155.23,154.88,155.22,5800.0,147.1529,147.3237,146.9916,147.3142,5800.0
2017-12-07 10:05:00,155.22,155.39,154.78,154.86,12350.0,147.3142,147.4756,146.8967,146.9726,12350.0
2017-12-07 10:10:00,154.86,155.13,154.86,155.1,7017.0,146.9726,147.2288,146.9726,147.2004,7017.0
2017-12-07 10:15:00,155.13,155.36,154.77,154.88,8377.0,147.2288,147.4471,146.8872,146.9916,8377.0
2017-12-07 10:20:00,154.8,155.16,154.79,154.86,9520.0,146.9156,147.2573,146.9061,146.9726,9520.0
2017-12-07 10:25:00,154.93,155.16,154.93,155.16,2300.0,147.039,147.2573,147.039,147.2573,2300.0
2017-12-07 10:30:00,155.02,155.38,155.02,155.29,7959.0,147.1244,147.4661,147.1244,147.3807,7959.0
2017-12-07 10:35:00,155.37,155.6,155.33,155.44,8000.0,147.4566,147.6749,147.4186,147.523,8000.0
2017-12-07 10:40:00,155.55,155.66,155.47,155.62,5689.0,147.6274,147.7318,147.5515,147.6939,5689.0
2017-12-07 10:45:00,155.63,155.68,155.37,155.4,7374.0,147.7034,147.7508,147.4566,147.4851,7374.0
2017-12-07 10:50:00,155.37,155.57,155.31,155.31,10797.0,147.4566,147.6464,147.3997,147.3997,10797.0
2017-12-07 10:55:00,155.27,155.47,155.23,155.36,5603.0,147.3617,147.5515,147.3237,147.4471,5603.0
2017-12-07 11:00:00,155.38,155.47,155.02,155.02,8911.0,147.4661,147.5515,147.1244,147.1244,8911.0
2017-12-07 11:05:00,155.0,155.2,154.88,154.91,13032.0,147.1054,147.2953,146.9916,147.02,13032.0
2017-12-07 11:10:00,154.89,155.09,154.89,155.09,1829.0,147.001,147.1909,147.001,147.1909,1829.0
2017-12-07 11:15:00,155.02,155.07,154.9,154.99,4484.0,147.1244,147.1719,147.0105,147.096,4484.0
2017-12-07 11:20:00,154.91,154.92,154.76,154.87,9423.0,147.02,147.0295,146.8777,146.9821,9423.0
2017-12-07 11:25:00,154.87,155.21,154.84,155.13,8910.0,146.9821,147.3048,146.9536,147.2288,8910.0
2017-12-07 11:30:00,155.16,155.16,155.01,155.1,5315.0,147.2573,147.2573,147.1149,147.2004,5315.0
2017-12-07 11:35:00,155.1,155.15,154.29,154.31,50587.0,147.2004,147.2478,146.4316,146.4506,50587.0
2017-12-07 11:40:00,154.4,155.0,154.29,154.97,18297.0,146.536,147.1054,146.4316,147.077,18297.0
2017-12-07 11:45:00,154.92,155.21,154.91,155.14,8817.0,147.0295,147.3048,147.02,147.2383,8817.0
2017-12-07 11:50:00,155.12,155.28,155.02,155.12,9542.0,147.2193,147.3712,147.1244,147.2193,9542.0
2017-12-07 11:55:00,155.22,155.34,155.21,155.27,8869.0,147.3142,147.4281,147.3048,147.3617,8869.0
2017-12-07 12:00:00,155.21,155.21,154.96,155.0,4592.0,147.3048,147.3048,147.0675,147.1054,4592.0
2017-12-07 12:05:00,155.06,155.14,154.94,155.06,5104.0,147.1624,147.2383,147.0485,147.1624,5104.0
2017-12-07 12:10:00,155.11,155.14,154.96,155.03,6290.0,147.2098,147.2383,147.0675,147.1339,6290.0
2017-12-07 12:15:00,155.02,155.03,154.93,154.94,5006.0,147.1244,147.1339,147.039,147.0485,5006.0
2017-12-07 12:20:00,154.86,154.93,154.83,154.86,1885.0,146.9726,147.039,146.9441,146.9726,1885.0
2017-12-07 12:25:00,154.87,154.89,154.68,154.74,8203.0,146.9821,147.001,146.8017,146.8587,8203.0
2017-12-07 12:30:00,154.79,154.9,154.78,154.9,4500.0,146.9061,147.0105,146.8967,147.0105,4500.0
2017-12-07 12:35:00,154.88,154.92,154.84,154.89,4000.0,146.9916,147.0295,146.9536,147.001,4000.0
2017-12-07 12:40:00,154.93,155.02,154.88,155.0,7369.0,147.039,147.1244,146.9916,147.1054,7369.0
2017-12-07 12:45:00,155.04,155.11,155.04,155.11,3000.0,147.1434,147.2098,147.1434,147.2098,3000.0
2017-12-07 12:50:00,155.22,155.33,155.18,155.19,5999.0,147.3142,147.4186,147.2763,147.2858,5999.0
2017-12-07 12:55:00,155.2,155.2,155.01,155.04,5385.0,147.2953,147.2953,147.1149,147.1434,5385.0
2017-12-07 13:00:00,155.09,155.13,154.92,154.94,6844.0,147.1909,147.2288,147.0295,147.0485,6844.0
2017-12-07 13:05:00,154.92,155.07,154.92,154.97,9050.0,147.0295,147.1719,147.0295,147.077,9050.0
2017-12-07 13:10:00,154.98,154.99,154.83,154.9,3545.0,147.0865,147.096,146.9441,147.0105,3545.0
2017-12-07 13:15:00,154.86,154.87,154.78,154.87,5586.0,146.9726,146.9821,146.8967,146.9821,5586.0
2017-12-07 13:20:00,154.87,154.87,154.79,154.86,3720.0,146.9821,146.9821,146.9061,146.9726,3720.0
2017-12-07 13:25:00,154.81,155.07,154.81,154.85,6300.0,146.9251,147.1719,146.9251,146.9631,6300.0
2017-12-07 13:30:00,154.92,154.94,154.82,154.82,4300.0,147.0295,147.0485,146.9346,146.9346,4300.0
2017-12-07 13:35:00,154.86,154.93,154.8,154.8,8270.0,146.9726,147.039,146.9156,146.9156,8270.0
2017-12-07 13:40:00,154.75,154.78,154.54,154.56,9863.0,146.8682,146.8967,146.6689,146.6879,9863.0
2017-12-07 13:45:00,154.54,154.7,154.46,154.61,9900.0,146.6689,146.8207,146.593,146.7353,9900.0
2017-12-07 13:50:00,154.58,154.81,154.53,154.73,4936.0,146.7068,146.9251,146.6594,146.8492,4936.0
2017-12-07 13:55:00,154.79,154.94,154.75,154.84,6419.0,146.9061,147.0485,146.8682,146.9536,6419.0
2017-12-07 14:00:00,154.88,154.88,154.72,154.72,6926.0,146.9916,146.9916,146.8397,146.8397,6926.0
2017-12-07 14:05:00,154.75,154.92,154.71,154.78,5920.0,146.8682,147.0295,146.8302,146.8967,5920.0
2017-12-07 14:10:00,154.78,154.82,154.66,154.67,2800.0,146.8967,146.9346,146.7828,146.7923,2800.0
2017-12-07 14:15:00,154.7,154.81,154.67,154.77,6952.0,146.8207,146.9251,146.7923,146.8872,6952.0
2017-12-07 14:20:00,154.8,154.9,154.65,154.87,10127.0,146.9156,147.0105,146.7733,146.9821,10127.0
2017-12-07 14:25:00,154.87,154.98,154.84,154.93,14440.0,146.9821,147.0865,146.9536,147.039,14440.0
2017-12-07 14:30:00,154.9,155.13,154.82,155.04,50436.0,147.0105,147.2288,146.9346,147.1434,50436.0
2017-12-07 14:35:00,155.08,155.17,154.88,155.02,5802.0,147.1814,147.2668,146.9916,147.1244,5802.0
2017-12-07 14:40:00,155.05,155.05,154.77,154.92,31635.0,147.1529,147.1529,146.8872,147.0295,31635.0
2017-12-07 14:45:00,154.87,155.04,154.87,154.95,6500.0,146.9821,147.1434,146.9821,147.058,6500.0
2017-12-07 14:50:00,154.95,155.01,154.9,154.9,7452.0,147.058,147.1149,147.0105,147.0105,7452.0
2017-12-07 14:55:00,154.89,155.01,154.82,155.0,7229.0,147.001,147.1149,146.9346,147.1054,7229.0
2017-12-07 15:00:00,155.0,155.0,154.83,154.83,6560.0,147.1054,147.1054,146.9441,146.9441,6560.0
2017-12-07 15:05:00,154.88,154.9,154.82,154.82,4135.0,146.9916,147.0105,146.9346,146.9346,4135.0
2017-12-07 15:10:00,154.85,154.89,154.75,154.85,11180.0,146.9631,147.001,146.8682,146.9631,11180.0
2017-12-07 15:15:00,154.9,154.93,154.83,154.83,6099.0,147.0105,147.039,146.9441,146.9441,6099.0
2017-12-07 15:20:00,154.88,155.09,154.81,154.96,10375.0,146.9916,147.1909,146.9251,147.0675,10375.0
2017-12-07 15:25:00,154.96,155.21,154.95,155.16,10967.0,147.0675,147.3048,147.058,147.2573,10967.0
2017-12-07 15:30:00,155.14,155.28,155.06,155.25,33187.0,147.2383,147.3712,147.1624,147.3427,33187.0
2017-12-07 15:35:00,155.21,155.42,155.21,155.32,17557.0,147.3048,147.5041,147.3048,147.4091,17557.0
2017-12-07 15:40:00,155.3,155.34,155.21,155.22,13766.0,147.3902,147.4281,147.3048,147.3142,13766.0
2017-12-07 15:45:00,155.2,155.37,155.18,155.3,17693.0,147.2953,147.4566,147.2763,147.3902,17693.0
2017-12-07 15:50:00,155.29,155.71,155.27,155.51,60502.0,147.3807,147.7793,147.3617,147.5895,60502.0
2017-12-07 15:55:00,155.51,155.66,155.46,155.55,82537.0,147.5895,147.7318,147.542,147.6274,82537.0
2017-12-08 09:30:00,156.05,156.39,155.71,155.95,26713.0,148.102,148.4247,147.7793,148.0071,26713.0
2017-12-08 09:35:00,156.13,156.13,155.55,155.61,12747.0,148.1779,148.1779,147.6274,147.6844,12747.0
2017-12-08 09:40:00,155.67,156.07,155.67,156.04,8976.0,147.7413,148.1209,147.7413,148.0925,8976.0
2017-12-08 09:45:00,156.03,156.07,155.59,155.74,15054.0,148.083,148.1209,147.6654,147.8078,15054.0
2017-12-08 09:50:00,155.75,155.76,155.37,155.4,7590.0,147.8172,147.8267,147.4566,147.4851,7590.0
2017-12-08 09:55:00,155.47,155.49,155.19,155.49,10368.0,147.5515,147.5705,147.2858,147.5705,10368.0
2017-12-08 10:00:00,155.5,155.51,155.25,155.34,13536.0,147.58,147.5895,147.3427,147.4281,13536.0
2017-12-08 10:05:00,155.34,155.43,155.15,155.15,11540.0,147.4281,147.5135,147.2478,147.2478,11540.0
2017-12-08 10:10:00,155.11,155.27,155.05,155.27,9408.0,147.2098,147.3617,147.1529,147.3617,9408.0
2017-12-08 10:15:00,155.37,155.38,155.16,155.38,4750.0,147.4566,147.4661,147.2573,147.4661,4750.0
2017-12-08 10:20:00,155.43,155.52,155.34,155.38,10714.0,147.5135,147.599,147.4281,147.4661,10714.0
2017-12-08 10:25:00,155.45,155.54,155.4,155.42,7275.0,147.5325,147.6179,147.4851,147.5041,7275.0
2017-12-08 10:30:00,155.46,155.47,155.21,155.21,5100.0,147.542,147.5515,147.3048,147.3048,5100.0
2017-12-08 10:35:00,155.23,155.31,155.12,155.12,9475.0,147.3237,147.3997,147.2193,147.2193,9475.0
2017-12-08 10:40:00,155.08,155.26,155.04,155.25,9387.0,147.1814,147.3522,147.1434,147.3427,9387.0
2017-12-08 10:45:00,155.21,155.6,155.18,155.53,6013.0,147.3048,147.6749,147.2763,147.6085,6013.0
2017-12-08 10:50:00,155.53,155.53,155.32,155.51,7058.0,147.6085,147.6085,147.4091,147.5895,7058.0
2017-12-08 10:55:00,155.42,155.62,155.41,155.53,6131.0,147.5041,147.6939,147.4946,147.6085,6131.0
2017-12-08 11:00:00,155.59,155.59,155.25,155.3,6651.0,147.6654,147.6654,147.3427,147.3902,6651.0
2017-12-08 11:05:00,155.28,155.32,155.23,155.27,5812.0,147.3712,147.4091,147.3237,147.3617,5812.0
2017-12-08 11:10:00,155.33,155.35,155.24,155.24,12096.0,147.4186,147.4376,147.3332,147.3332,12096.0
2017-12-08 11:15:00,155.21,155.24,154.88,154.93,19411.0,147.3048,147.3332,146.9916,147.039,19411.0
2017-12-08 11:20:00,154.98,155.06,154.91,154.91,9268.0,147.0865,147.1624,147.02,147.02,9268.0
2017-12-08 11:25:00,154.91,154.96,154.56,154.9,12859.0,147.02,147.0675,146.6879,147.0105,12859.0
2017-12-08 11:30:00,154.8,154.8,154.4,154.4,13537.0,146.9156,146.9156,146.536,146.536,13537.0
2017-12-08 11:35:00,154.49,154.68,154.44,154.68,7796.0,146.6214,146.8017,146.574,146.8017,7796.0
2017-12-08 11:40:00,154.67,154.98,154.55,154.87,5400.0,146.7923,147.0865,146.6784,146.9821,5400.0
2017-12-08 11:45:00,154.95,154.96,154.71,154.95,9409.0,147.058,147.0675,146.8302,147.058,9409.0
2017-12-08 11:50:00,154.93,155.02,154.79,154.81,5641.0,147.039,147.1244,146.9061,146.9251,5641.0
2017-12-08 11:55:00,154.78,154.95,154.68,154.89,7078.0,146.8967,147.058,146.8017,147.001,7078.0
2017-12-08 12:00:00,154.91,155.06,154.91,155.06,2190.0,147.02,147.1624,147.02,147.1624,2190.0
2017-12-08 12:05:00,155.07,155.23,155.04,155.04,36543.0,147.1719,147.3237,147.1434,147.1434,36543.0
2017-12-08 12:10:00,155.02,155.13,155.02,155.13,2266.0,147.1244,147.2288,147.1244,147.2288,2266.0
2017-12-08 12:15:00,155.15,155.15,154.9,154.93,55520.0,147.2478,147.2478,147.0105,147.039,55520.0
2017-12-08 12:20:00,154.92,155.05,154.78,154.92,15891.0,147.0295,147.1529,146.8967,147.0295,15891.0
2017-12-08 12:25:00,154.98,155.09,154.91,155.0,7477.0,147.0865,147.1909,147.02,147.1054,7477.0
2017-12-08 12:30:00,155.0,155.04,154.91,155.01,11166.0,147.1054,147.1434,147.02,147.1149,11166.0
2017-12-08 12:35:00,155.01,155.02,154.92,154.92,8766.0,147.1149,147.1244,147.0295,147.0295,8766.0
2017-12-08 12:40:00,154.95,155.03,154.94,154.95,8332.0,147.058,147.1339,147.0485,147.058,8332.0
2017-12-08 12:45:00,154.97,154.99,154.9,154.95,5918.0,147.077,147.096,147.0105,147.058,5918.0
2017-12-08 12:50:00,154.95,154.96,154.81,154.96,7675.0,147.058,147.0675,146.9251,147.0675,7675.0
2017-12-08 12:55:00,155.0,155.03,154.87,155.02,6058.0,147.1054,147.1339,146.9821,147.1244,6058.0
2017-12-08 13:00:00,155.02,155.02,154.91,154.98,6870.0,147.1244,147.1244,147.02,147.0865,6870.0
2017-12-08 13:05:00,154.98,155.01,154.95,155.0,5198.0,147.0865,147.1149,147.058,147.1054,5198.0
2017-12-08 13:10:00,155.0,155.03,154.96,154.96,3240.0,147.1054,147.1339,147.0675,147.0675,3240.0
2017-12-08 13:15:00,154.96,155.01,154.85,154.99,8277.0,147.0675,147.1149,146.9631,147.096,8277.0
2017-12-08 13:20:00,155.01,155.05,154.91,154.98,4936.0,147.1149,147.1529,147.02,147.0865,4936.0
2017-12-08 13:25:00,154.94,154.96,154.83,154.95,4084.0,147.0485,147.0675,146.9441,147.058,4084.0
2017-12-08 13:30:00,154.95,155.0,154.93,155.0,7061.0,147.058,147.1054,147.039,147.1054,7061.0
2017-12-08 13:35:00,155.0,155.06,154.95,154.97,4161.0,147.1054,147.1624,147.058,147.077,4161.0
2017-12-08 13:40:00,154.96,154.99,154.87,154.87,7208.0,147.0675,147.096,146.9821,146.9821,7208.0
2017-12-08 13:45:00,154.9,154.92,154.82,154.82,3500.0,147.0105,147.0295,146.9346,146.9346,3500.0
2017-12-08 13:50:00,154.83,154.84,154.78,154.81,2001.0,146.9441,146.9536,146.8967,146.9251,2001.0
2017-12-08 13:55:00,154.84,154.88,154.73,154.87,13157.0,146.9536,146.9916,146.8492,146.9821,13157.0
2017-12-08 14:00:00,154.84,154.88,154.8,154.8,3218.0,146.9536,146.9916,146.9156,146.9156,3218.0
2017-12-08 14:05:00,154.79,154.82,154.77,154.81,3276.0,146.9061,146.9346,146.8872,146.9251,3276.0
2017-12-08 14:10:00,154.79,154.84,154.68,154.69,7599.0,146.9061,146.9536,146.8017,146.8112,7599.0
2017-12-08 14:15:00,154.69,154.69,154.45,154.48,5061.0,146.8112,146.8112,146.5835,146.6119,5061.0
2017-12-08 14:20:00,154.43,154.47,154.15,154.31,17297.0,146.5645,146.6024,146.2987,146.4506,17297.0
2017-12-08 14:25:00,154.32,154.48,154.32,154.34,7856.0,146.4601,146.6119,146.4601,146.4791,7856.0
2017-12-08 14:30:00,154.34,154.41,154.17,154.18,14689.0,146.4791,146.5455,146.3177,146.3272,14689.0
2017-12-08 14:35:00,154.23,154.55,154.19,154.55,20286.0,146.3747,146.6784,146.3367,146.6784,20286.0
2017-12-08 14:40:00,154.58,154.61,154.25,154.25,35564.0,146.7068,146.7353,146.3936,146.3936,35564.0
2017-12-08 14:45:00,154.35,154.42,154.27,154.39,16292.0,146.4886,146.555,146.4126,146.5265,16292.0
2017-12-08 14:50:00,154.37,154.54,154.37,154.47,7500.0,146.5075,146.6689,146.5075,146.6024,7500.0
2017-12-08 14:55:00,154.44,154.48,154.15,154.3,12834.0,146.574,146.6119,146.2987,146.4411,12834.0
2017-12-08 15:00:00,154.33,154.36,154.18,154.23,11983.0,146.4696,146.498,146.3272,146.3747,11983.0
2017-12-08 15:05:00,154.25,154.52,154.21,154.52,14300.0,146.3936,146.6499,146.3557,146.6499,14300.0
2017-12-08 15:10:00,154.52,154.63,154.49,154.58,12246.0,146.6499,146.7543,146.6214,146.7068,12246.0
2017-12-08 15:15:00,154.59,154.65,154.58,154.65,11805.0,146.7163,146.7733,146.7068,146.7733,11805.0
2017-12-08 15:20:00,154.67,154.95,154.67,154.92,15185.0,146.7923,147.058,146.7923,147.0295,15185.0
2017-12-08 15:25:00,154.91,154.96,154.88,154.91,10206.0,147.02,147.0675,146.9916,147.02,10206.0
2017-12-08 15:30:00,154.9,155.04,154.9,155.04,14964.0,147.0105,147.1434,147.0105,147.1434,14964.0
2017-12-08 15:35:00,155.01,155.02,154.88,154.9,18020.0,147.1149,147.1244,146.9916,147.0105,18020.0
2017-12-08 15:40:00,154.89,155.02,154.81,154.81,19613.0,147.001,147.1244,146.9251,146.9251,19613.0
2017-12-08 15:45:00,154.85,154.92,154.76,154.92,18872.0,146.9631,147.0295,146.8777,147.0295,18872.0
2017-12-08 15:50:00,154.93,155.09,154.92,155.09,35562.0,147.039,147.1909,147.0295,147.1909,35562.0
2017-12-08 15:55:00,155.08,155.3,155.07,155.21,101113.0,147.1814,147.3902,147.1719,147.3048,101113.0
2017-12-11 09:30:00,155.09,155.48,154.74,155.09,33393.0,147.1909,147.561,146.8587,147.1909,33393.0
2017-12-11 09:35:00,155.12,155.35,154.82,155.12,13816.0,147.2193,147.4376,146.9346,147.2193,13816.0
2017-12-11 09:40:00,155.12,155.21,154.24,154.34,14872.0,147.2193,147.3048,146.3842,146.4791,14872.0
2017-12-11 09:45:00,154.34,154.52,153.94,154.52,31428.0,146.4791,146.6499,146.0994,146.6499,31428.0
2017-12-11 09:50:00,154.47,154.68,154.36,154.42,9919.0,146.6024,146.8017,146.498,146.555,9919.0
2017-12-11 09:55:00,154.48,154.81,154.42,154.81,14319.0,146.6119,146.9251,146.555,146.9251,14319.0
2017-12-11 10:00:00,154.82,155.07,154.69,154.95,12683.0,146.9346,147.1719,146.8112,147.058,12683.0
2017-12-11 10:05:00,154.97,155.28,154.9,155.26,21417.0,147.077,147.3712,147.0105,147.3522,21417.0
2017-12-11 10:10:00,155.17,155.42,155.08,155.39,76833.0,147.2668,147.5041,147.1814,147.4756,76833.0
2017-12-11 10:15:00,155.43,155.52,155.23,155.23,14756.0,147.5135,147.599,147.3237,147.3237,14756.0
2017-12-11 10:20:00,155.33,155.45,155.15,155.35,14409.0,147.4186,147.5325,147.2478,147.4376,14409.0
2017-12-11 10:25:00,155.36,155.41,155.24,155.24,10467.0,147.4471,147.4946,147.3332,147.3332,10467.0
2017-12-11 10:30:00,155.32,155.44,155.22,155.37,7179.0,147.4091,147.523,147.3142,147.4566,7179.0
2017-12-11 10:35:00,155.33,155.33,155.04,155.08,7397.0,147.4186,147.4186,147.1434,147.1814,7397.0
2017-12-11 10:40:00,155.1,155.19,154.98,155.19,5535.0,147.2004,147.2858,147.0865,147.2858,5535.0
2017-12-11 10:45:00,155.12,155.17,154.96,155.01,4137.0,147.2193,147.2668,147.0675,147.1149,4137.0
2017-12-11 10:50:00,154.97,155.04,154.46,154.5,12900.0,147.077,147.1434,146.593,146.6309,12900.0
2017-12-11 10:55:00,154.54,154.55,154.29,154.34,9700.0,146.6689,146.6784,146.4316,146.4791,9700.0
2017-12-11 11:00:00,154.29,154.53,154.29,154.47,6000.0,146.4316,146.6594,146.4316,146.6024,6000.0
2017-12-11 11:05:00,154.5,154.56,154.45,154.46,4059.0,146.6309,146.6879,146.5835,146.593,4059.0
2017-12-11 11:10:00,154.46,154.47,154.33,154.33,2581.0,146.593,146.6024,146.4696,146.4696,2581.0
2017-12-11 11:15:00,154.38,154.42,154.3,154.35,5800.0,146.517,146.555,146.4411,146.4886,5800.0
2017-12-11 11:20:00,154.38,154.43,154.32,154.36,12629.0,146.517,146.5645,146.4601,146.498,12629.0
2017-12-11 11:25:00,154.33,154.39,154.28,154.32,3450.0,146.4696,146.5265,146.4221,146.4601,3450.0
2017-12-11 11:30:00,154.32,154.36,154.21,154.22,3249.0,146.4601,146.498,146.3557,146.3652,3249.0
2017-12-11 11:35:00,154.23,154.28,154.12,154.12,5899.0,146.3747,146.4221,146.2703,146.2703,5899.0
2017-12-11 11:40:00,154.11,154.13,154.08,154.11,5304.0,146.2608,146.2798,146.2323,146.2608,5304.0
2017-12-11 11:45:00,154.08,154.27,154.02,154.19,6611.0,146.2323,146.4126,146.1754,146.3367,6611.0
2017-12-11 11:50:00,154.21,154.45,154.21,154.34,11609.0,146.3557,146.5835,146.3557,146.4791,11609.0
2017-12-11 11:55:00,154.32,154.34,154.16,154.28,5754.0,146.4601,146.4791,146.3082,146.4221,5754.0
2017-12-11 12:00:00,154.23,154.28,154.21,154.21,2000.0,146.3747,146.4221,146.3557,146.3557,2000.0
2017-12-11 12:05:00,154.24,154.24,154.16,154.19,3000.0,146.3842,146.3842,146.3082,146.3367,3000.0
2017-12-11 12:10:00,154.21,154.45,154.21,154.44,5011.0,146.3557,146.5835,146.3557,146.574,5011.0
2017-12-11 12:15:00,154.48,154.64,154.43,154.62,23917.0,146.6119,146.7638,146.5645,146.7448,23917.0
2017-12-11 12:20:00,154.61,154.68,154.46,154.48,10330.0,146.7353,146.8017,146.593,146.6119,10330.0
2017-12-11 12:25:00,154.48,154.66,154.48,154.64,5287.0,146.6119,146.7828,146.6119,146.7638,5287.0
2017-12-11 12:30:00,154.66,154.7,154.47,154.52,13839.0,146.7828,146.8207,146.6024,146.6499,13839.0
2017-12-11 12:35:00,154.54,154.54,154.39,154.41,2711.0,146.6689,146.6689,146.5265,146.5455,2711.0
2017-12-11 12:40:00,154.41,154.58,154.41,154.5,3735.0,146.5455,146.7068,146.5455,146.6309,3735.0
2017-12-11 12:45:00,154.5,154.68,154.5,154.56,2387.0,146.6309,146.8017,146.6309,146.6879,2387.0
2017-12-11 12:50:00,154.58,154.59,154.46,154.46,3200.0,146.7068,146.7163,146.593,146.593,3200.0
2017-12-11 12:55:00,154.43,154.5,154.41,154.41,3099.0,146.5645,146.6309,146.5455,146.5455,3099.0
2017-12-11 13:00:00,154.44,154.47,154.43,154.43,2150.0,146.574,146.6024,146.5645,146.5645,2150.0
2017-12-11 13:05:00,154.43,154.49,154.4,154.43,2200.0,146.5645,146.6214,146.536,146.5645,2200.0
2017-12-11 13:10:00,154.48,154.51,154.42,154.48,2800.0,146.6119,146.6404,146.555,146.6119,2800.0
2017-12-11 13:15:00,154.49,154.59,154.49,154.54,4700.0,146.6214,146.7163,146.6214,146.6689,4700.0
2017-12-11 13:20:00,154.57,154.69,154.52,154.65,6583.0,146.6973,146.8112,146.6499,146.7733,6583.0
2017-12-11 13:25:00,154.65,154.65,154.49,154.55,2611.0,146.7733,146.7733,146.6214,146.6784,2611.0
2017-12-11 13:30:00,154.58,154.65,154.53,154.54,9096.0,146.7068,146.7733,146.6594,146.6689,9096.0
2017-12-11 13:35:00,154.54,154.65,154.51,154.59,3200.0,146.6689,146.7733,146.6404,146.7163,3200.0
2017-12-11 13:40:00,154.59,154.68,154.54,154.6,3510.0,146.7163,146.8017,146.6689,146.7258,3510.0
2017-12-11 13:45:00,154.59,154.59,154.53,154.53,1900.0,146.7163,146.7163,146.6594,146.6594,1900.0
2017-12-11 13:50:00,154.49,154.55,154.44,154.53,6752.0,146.6214,146.6784,146.574,146.6594,6752.0
2017-12-11 13:55:00,154.53,154.55,154.48,154.51,7895.0,146.6594,146.6784,146.6119,146.6404,7895.0
2017-12-11 14:00:00,154.5,154.57,154.48,154.51,12025.0,146.6309,146.6973,146.6119,146.6404,12025.0
2017-12-11 14:05:00,154.51,154.65,154.43,154.62,3820.0,146.6404,146.7733,146.5645,146.7448,3820.0
2017-12-11 14:10:00,154.63,154.95,154.63,154.92,5708.0,146.7543,147.058,146.7543,147.0295,5708.0
2017-12-11 14:15:00,154.98,154.98,154.86,154.94,2822.0,147.0865,147.0865,146.9726,147.0485,2822.0
2017-12-11 14:20:00,154.99,155.0,154.87,154.97,7629.0,147.096,147.1054,146.9821,147.077,7629.0
2017-12-11 14:25:00,154.98,155.0,154.92,154.96,7222.0,147.0865,147.1054,147.0295,147.0675,7222.0
2017-12-11 14:30:00,154.98,155.21,154.98,155.09,5999.0,147.0865,147.3048,147.0865,147.1909,5999.0
2017-12-11 14:35:00,155.05,155.09,155.03,155.09,2100.0,147.1529,147.1909,147.1339,147.1909,2100.0
2017-12-11 14:40:00,155.09,155.15,155.09,155.11,8003.0,147.1909,147.2478,147.1909,147.2098,8003.0
2017-12-11 14:45:00,155.13,155.13,155.09,155.13,2300.0,147.2288,147.2288,147.1909,147.2288,2300.0
2017-12-11 14:50:00,155.08,155.08,154.96,154.99,6755.0,147.1814,147.1814,147.0675,147.096,6755.0
2017-12-11 14:55:00,154.98,155.07,154.97,155.07,4227.0,147.0865,147.1719,147.077,147.1719,4227.0
2017-12-11 15:00:00,155.03,155.04,154.97,155.04,6700.0,147.1339,147.1434,147.077,147.1434,6700.0
2017-12-11 15:05:00,155.03,155.06,154.95,155.06,9500.0,147.1339,147.1624,147.058,147.1624,9500.0
2017-12-11 15:10:00,155.05,155.09,155.03,155.08,6100.0,147.1529,147.1909,147.1339,147.1814,6100.0
2017-12-11 15:15:00,155.05,155.06,154.99,155.01,6611.0,147.1529,147.1624,147.096,147.1149,6611.0
2017-12-11 15:20:00,155.05,155.07,155.02,155.06,11688.0,147.1529,147.1719,147.1244,147.1624,11688.0
2017-12-11 15:25:00,155.06,155.07,155.03,155.05,4324.0,147.1624,147.1719,147.1339,147.1529,4324.0
2017-12-11 15:30:00,155.05,155.08,155.0,155.08,18469.0,147.1529,147.1814,147.1054,147.1814,18469.0
2017-12-11 15:35:00,155.09,155.3,155.09,155.3,18873.0,147.1909,147.3902,147.1909,147.3902,18873.0
2017-12-11 15:40:00,155.3,155.31,155.16,155.19,17702.0,147.3902,147.3997,147.2573,147.2858,17702.0
2017-12-11 15:45:00,155.19,155.4,155.18,155.4,18930.0,147.2858,147.4851,147.2763,147.4851,18930.0
2017-12-11 15:50:00,155.41,155.54,155.4,155.53,27983.0,147.4946,147.6179,147.4851,147.6085,27983.0
2017-12-11 15:55:00,155.52,155.83,155.49,155.7,89157.0,147.599,147.8932,147.5705,147.7698,89157.0
2017-12-12 09:30:00,155.33,155.35,154.53,154.53,17677.0,147.4186,147.4376,146.6594,146.6594,17677.0
2017-12-12 09:35:00,154.61,154.99,154.57,154.89,19720.0,146.7353,147.096,146.6973,147.001,19720.0
2017-12-12 09:40:00,154.87,154.91,154.59,154.88,13590.0,146.9821,147.02,146.7163,146.9916,13590.0
2017-12-12 09:45:00,154.98,155.02,154.79,154.81,9509.0,147.0865,147.1244,146.9061,146.9251,9509.0
2017-12-12 09:50:00,154.77,154.88,154.56,154.6,3300.0,146.8872,146.9916,146.6879,146.7258,3300.0
2017-12-12 09:55:00,154.61,155.41,154.59,155.41,16502.0,146.7353,147.4946,146.7163,147.4946,16502.0
2017-12-12 10:00:00,155.43,155.56,155.2,155.2,8346.0,147.5135,147.6369,147.2953,147.2953,8346.0
2017-12-12 10:05:00,155.23,155.25,155.17,155.19,2700.0,147.3237,147.3427,147.2668,147.2858,2700.0
2017-12-12 10:10:00,155.19,155.34,155.13,155.34,17312.0,147.2858,147.4281,147.2288,147.4281,17312.0
2017-12-12 10:15:00,155.29,155.35,155.03,155.12,9857.0,147.3807,147.4376,147.1339,147.2193,9857.0
2017-12-12 10:20:00,155.19,155.32,155.18,155.26,7172.0,147.2858,147.4091,147.2763,147.3522,7172.0
2017-12-12 10:25:00,155.26,155.29,155.2,155.2,4405.0,147.3522,147.3807,147.2953,147.2953,4405.0
2017-12-12 10:30:00,155.22,155.22,154.92,155.22,10662.0,147.3142,147.3142,147.0295,147.3142,10662.0
2017-12-12 10:35:00,155.26,155.47,155.26,155.46,4138.0,147.3522,147.5515,147.3522,147.542,4138.0
2017-12-12 10:40:00,155.42,155.63,155.42,155.51,6109.0,147.5041,147.7034,147.5041,147.5895,6109.0
2017-12-12 10:45:00,155.53,155.53,155.12,155.22,4800.0,147.6085,147.6085,147.2193,147.3142,4800.0
2017-12-12 10:50:00,155.21,155.42,155.21,155.35,6698.0,147.3048,147.5041,147.3048,147.4376,6698.0
2017-12-12 10:55:00,155.4,155.46,155.3,155.3,5055.0,147.4851,147.542,147.3902,147.3902,5055.0
2017-12-12 11:00:00,155.34,155.54,155.3,155.4,12960.0,147.4281,147.6179,147.3902,147.4851,12960.0
2017-12-12 11:05:00,155.48,155.77,155.46,155.77,13403.0,147.561,147.8362,147.542,147.8362,13403.0
2017-12-12 11:10:00,155.77,155.88,155.72,155.8,8382.0,147.8362,147.9406,147.7888,147.8647,8382.0
2017-12-12 11:15:00,155.8,155.97,155.8,155.9,22975.0,147.8647,148.026,147.8647,147.9596,22975.0
2017-12-12 11:20:00,155.89,155.97,155.6,155.62,15434.0,147.9501,148.026,147.6749,147.6939,15434.0
2017-12-12 11:25:00,155.7,155.71,155.53,155.65,18364.0,147.7698,147.7793,147.6085,147.7223,18364.0
2017-12-12 11:30:00,155.65,155.89,155.55,155.88,13318.0,147.7223,147.9501,147.6274,147.9406,13318.0
2017-12-12 11:35:00,155.89,155.9,155.73,155.77,17795.0,147.9501,147.9596,147.7983,147.8362,17795.0
2017-12-12 11:40:00,155.78,155.91,155.74,155.9,10847.0,147.8457,147.9691,147.8078,147.9596,10847.0
2017-12-12 11:45:00,155.9,155.95,155.73,155.94,29025.0,147.9596,148.0071,147.7983,147.9976,29025.0
2017-12-12 11:50:00,155.99,156.08,155.92,156.05,30776.0,148.045,148.1304,147.9786,148.102,30776.0
2017-12-12 11:55:00,156.04,156.29,156.04,156.28,6827.0,148.0925,148.3297,148.0925,148.3203,6827.0
2017-12-12 12:00:00,156.35,156.37,156.3,156.3,3900.0,148.3867,148.4057,148.3392,148.3392,3900.0
2017-12-12 12:05:00,156.24,156.24,156.03,156.07,5100.0,148.2823,148.2823,148.083,148.1209,5100.0
2017-12-12 12:10:00,156.07,156.23,156.07,156.17,4432.0,148.1209,148.2728,148.1209,148.2159,4432.0
2017-12-12 12:15:00,156.21,156.3,156.17,156.3,4300.0,148.2538,148.3392,148.2159,148.3392,4300.0
2017-12-12 12:20:00,156.3,156.35,156.16,156.35,7058.0,148.3392,148.3867,148.2064,148.3867,7058.0
2017-12-12 12:25:00,156.35,156.41,156.16,156.16,16753.0,148.3867,148.4436,148.2064,148.2064,16753.0
2017-12-12 12:30:00,156.18,156.18,155.84,155.86,10566.0,148.2253,148.2253,147.9027,147.9216,10566.0
2017-12-12 12:35:00,155.87,156.1,155.81,156.05,6789.0,147.9311,148.1494,147.8742,148.102,6789.0
2017-12-12 12:40:00,156.06,156.17,155.99,156.09,4280.0,148.1115,148.2159,148.045,148.1399,4280.0
2017-12-12 12:45:00,156.12,156.18,155.98,155.98,4522.0,148.1684,148.2253,148.0355,148.0355,4522.0
2017-12-12 12:50:00,155.91,156.02,155.87,155.9,5100.0,147.9691,148.0735,147.9311,147.9596,5100.0
2017-12-12 12:55:00,155.95,156.08,155.94,156.0,5107.0,148.0071,148.1304,147.9976,148.0545,5107.0
2017-12-12 13:00:00,156.02,156.09,155.93,156.08,6030.0,148.0735,148.1399,147.9881,148.1304,6030.0
2017-12-12 13:05:00,156.08,156.09,155.86,156.06,6000.0,148.1304,148.1399,147.9216,148.1115,6000.0
2017-12-12 13:10:00,156.05,156.12,155.96,156.12,3680.0,148.102,148.1684,148.0166,148.1684,3680.0
2017-12-12 13:15:00,156.09,156.19,155.8,155.9,11689.0,148.1399,148.2348,147.8647,147.9596,11689.0
2017-12-12 13:20:00,155.9,156.0,155.9,155.93,1831.0,147.9596,148.0545,147.9596,147.9881,1831.0
2017-12-12 13:25:00,156.0,156.05,155.89,155.9,4000.0,148.0545,148.102,147.9501,147.9596,4000.0
2017-12-12 13:30:00,155.88,155.95,155.87,155.88,3500.0,147.9406,148.0071,147.9311,147.9406,3500.0
2017-12-12 13:35:00,155.91,155.94,155.74,155.94,6630.0,147.9691,147.9976,147.8078,147.9976,6630.0
2017-12-12 13:40:00,155.99,155.99,155.85,155.93,3802.0,148.045,148.045,147.9122,147.9881,3802.0
2017-12-12 13:45:00,155.9,155.9,155.77,155.77,5463.0,147.9596,147.9596,147.8362,147.8362,5463.0
2017-12-12 13:50:00,155.77,155.83,155.72,155.72,3236.0,147.8362,147.8932,147.7888,147.7888,3236.0
2017-12-12 13:55:00,155.74,155.78,155.55,155.78,4062.0,147.8078,147.8457,147.6274,147.8457,4062.0
2017-12-12 14:00:00,155.76,155.88,155.7,155.87,6837.0,147.8267,147.9406,147.7698,147.9311,6837.0
2017-12-12 14:05:00,155.89,155.94,155.7,155.7,6387.0,147.9501,147.9976,147.7698,147.7698,6387.0
2017-12-12 14:10:00,155.7,155.77,155.63,155.64,3500.0,147.7698,147.8362,147.7034,147.7129,3500.0
2017-12-12 14:15:00,155.66,155.86,155.65,155.8,5387.0,147.7318,147.9216,147.7223,147.8647,5387.0
2017-12-12 14:20:00,155.82,155.91,155.78,155.81,8100.0,147.8837,147.9691,147.8457,147.8742,8100.0
2017-12-12 14:25:00,155.81,155.86,155.7,155.75,5424.0,147.8742,147.9216,147.7698,147.8172,5424.0
2017-12-12 14:30:00,155.69,155.79,155.61,155.67,5068.0,147.7603,147.8552,147.6844,147.7413,5068.0
2017-12-12 14:35:00,155.68,155.71,155.63,155.71,3786.0,147.7508,147.7793,147.7034,147.7793,3786.0
2017-12-12 14:40:00,155.68,155.76,155.68,155.68,5812.0,147.7508,147.8267,147.7508,147.7508,5812.0
2017-12-12 14:45:00,155.71,155.78,155.67,155.68,7300.0,147.7793,147.8457,147.7413,147.7508,7300.0
2017-12-12 14:50:00,155.72,155.85,155.68,155.81,6628.0,147.7888,147.9122,147.7508,147.8742,6628.0
2017-12-12 14:55:00,155.83,155.88,155.79,155.83,5116.0,147.8932,147.9406,147.8552,147.8932,5116.0
2017-12-12 15:00:00,155.82,155.89,155.78,155.84,5190.0,147.8837,147.9501,147.8457,147.9027,5190.0
2017-12-12 15:05:00,155.84,155.96,155.82,155.83,7228.0,147.9027,148.0166,147.8837,147.8932,7228.0
2017-12-12 15:10:00,155.83,155.91,155.69,155.72,8887.0,147.8932,147.9691,147.7603,147.7888,8887.0
2017-12-12 15:15:00,155.71,155.74,155.67,155.7,8532.0,147.7793,147.8078,147.7413,147.7698,8532.0
2017-12-12 15:20:00,155.71,155.79,155.7,155.75,16633.0,147.7793,147.8552,147.7698,147.8172,16633.0
2017-12-12 15:25:00,155.75,155.77,155.67,155.71,5495.0,147.8172,147.8362,147.7413,147.7793,5495.0
2017-12-12 15:30:00,155.7,155.73,155.63,155.71,10650.0,147.7698,147.7983,147.7034,147.7793,10650.0
2017-12-12 15:35:00,155.75,155.82,155.71,155.73,7861.0,147.8172,147.8837,147.7793,147.7983,7861.0
2017-12-12 15:40:00,155.73,155.76,155.68,155.72,11289.0,147.7983,147.8267,147.7508,147.7888,11289.0
2017-12-12 15:45:00,155.72,155.72,155.63,155.63,10237.0,147.7888,147.7888,147.7034,147.7034,10237.0
2017-12-12 15:50:00,155.64,155.8,155.59,155.8,26641.0,147.7129,147.8647,147.6654,147.8647,26641.0
2017-12-12 15:55:00,155.8,155.87,155.78,155.86,35430.0,147.8647,147.9311,147.8457,147.9216,35430.0
2017-12-13 09:30:00,156.35,156.56,156.01,156.03,18051.0,148.3867,148.586,148.064,148.083,18051.0
2017-12-13 09:35:00,156.15,156.71,156.05,156.62,11830.0,148.1969,148.7284,148.102,148.6429,11830.0
2017-12-13 09:40:00,156.58,156.89,156.58,156.63,7000.0,148.605,148.8992,148.605,148.6524,7000.0
2017-12-13 09:45:00,156.63,156.85,156.48,156.63,7839.0,148.6524,148.8612,148.5101,148.6524,7839.0
2017-12-13 09:50:00,156.63,156.63,156.18,156.18,23501.0,148.6524,148.6524,148.2253,148.2253,23501.0
2017-12-13 09:55:00,156.15,156.32,156.07,156.12,9000.0,148.1969,148.3582,148.1209,148.1684,9000.0
2017-12-13 10:00:00,156.16,156.35,156.05,156.31,7273.0,148.2064,148.3867,148.102,148.3487,7273.0
2017-12-13 10:05:00,156.31,156.31,156.07,156.18,8088.0,148.3487,148.3487,148.1209,148.2253,8088.0
2017-12-13 10:10:00,156.07,156.41,156.07,156.21,7700.0,148.1209,148.4436,148.1209,148.2538,7700.0
2017-12-13 10:15:00,156.3,156.36,156.11,156.14,10500.0,148.3392,148.3962,148.1589,148.1874,10500.0
2017-12-13 10:20:00,156.17,156.38,156.11,156.29,18428.0,148.2159,148.4152,148.1589,148.3297,18428.0
2017-12-13 10:25:00,156.29,156.29,156.1,156.17,12360.0,148.3297,148.3297,148.1494,148.2159,12360.0
2017-12-13 10:30:00,156.21,156.27,156.06,156.25,9400.0,148.2538,148.3108,148.1115,148.2918,9400.0
2017-12-13 10:35:00,156.27,156.41,156.25,156.41,9540.0,148.3108,148.4436,148.2918,148.4436,9540.0
2017-12-13 10:40:00,156.4,156.64,156.4,156.61,9300.0,148.4341,148.6619,148.4341,148.6334,9300.0
2017-12-13 10:45:00,156.61,156.67,156.58,156.63,9692.0,148.6334,148.6904,148.605,148.6524,9692.0
2017-12-13 10:50:00,156.61,156.77,156.61,156.76,8600.0,148.6334,148.7853,148.6334,148.7758,8600.0
2017-12-13 10:55:00,156.8,157.1,156.75,157.04,10271.0,148.8138,149.0985,148.7663,149.0415,10271.0
2017-12-13 11:00:00,157.07,157.13,157.01,157.09,17287.0,149.07,149.127,149.0131,149.089,17287.0
2017-12-13 11:05:00,157.12,157.22,157.03,157.22,12475.0,149.1175,149.2124,149.0321,149.2124,12475.0
2017-12-13 11:10:00,157.23,157.32,157.19,157.27,8764.0,149.2219,149.3073,149.1839,149.2598,8764.0
2017-12-13 11:15:00,157.29,157.51,157.29,157.51,20657.0,149.2788,149.4876,149.2788,149.4876,20657.0
2017-12-13 11:20:00,157.51,157.55,157.41,157.48,18064.0,149.4876,149.5256,149.3927,149.4591,18064.0
2017-12-13 11:25:00,157.48,157.59,157.44,157.56,17360.0,149.4591,149.5635,149.4212,149.5351,17360.0
2017-12-13 11:30:00,157.6,157.76,157.56,157.64,15097.0,149.573,149.7249,149.5351,149.611,15097.0
2017-12-13 11:35:00,157.64,157.65,157.56,157.58,10964.0,149.611,149.6205,149.5351,149.554,10964.0
2017-12-13 11:40:00,157.57,157.64,157.44,157.44,13500.0,149.5446,149.611,149.4212,149.4212,13500.0
2017-12-13 11:45:00,157.42,157.51,157.34,157.42,10195.0,149.4022,149.4876,149.3263,149.4022,10195.0
2017-12-13 11:50:00,157.39,157.39,157.21,157.34,7260.0,149.3737,149.3737,149.2029,149.3263,7260.0
2017-12-13 11:55:00,157.35,157.43,157.26,157.43,7423.0,149.3358,149.4117,149.2503,149.4117,7423.0
2017-12-13 12:00:00,157.4,157.42,157.16,157.19,9386.0,149.3832,149.4022,149.1554,149.1839,9386.0
2017-12-13 12:05:00,157.25,157.26,157.08,157.08,5638.0,149.2408,149.2503,149.0795,149.0795,5638.0
2017-12-13 12:10:00,157.1,157.13,157.08,157.12,2698.0,149.0985,149.127,149.0795,149.1175,2698.0
2017-12-13 12:15:00,157.13,157.3,157.11,157.28,15073.0,149.127,149.2883,149.108,149.2693,15073.0
2017-12-13 12:20:00,157.28,157.46,157.28,157.46,11921.0,149.2693,149.4402,149.2693,149.4402,11921.0
2017-12-13 12:25:00,157.44,157.59,157.41,157.48,7229.0,149.4212,149.5635,149.3927,149.4591,7229.0
2017-12-13 12:30:00,157.47,157.47,157.33,157.38,5327.0,149.4496,149.4496,149.3168,149.3642,5327.0
2017-12-13 12:35:00,157.38,157.38,157.25,157.25,4886.0,149.3642,149.3642,149.2408,149.2408,4886.0
2017-12-13 12:40:00,157.23,157.37,157.23,157.26,5346.0,149.2219,149.3547,149.2219,149.2503,5346.0
2017-12-13 12:45:00,157.3,157.31,157.11,157.24,4700.0,149.2883,149.2978,149.108,149.2314,4700.0
2017-12-13 12:50:00,157.27,157.34,157.27,157.29,3277.0,149.2598,149.3263,149.2598,149.2788,3277.0
2017-12-13 12:55:00,157.31,157.32,157.22,157.22,4234.0,149.2978,149.3073,149.2124,149.2124,4234.0
2017-12-13 13:00:00,157.22,157.25,157.16,157.2,5639.0,149.2124,149.2408,149.1554,149.1934,5639.0
2017-12-13 13:05:00,157.19,157.21,157.11,157.16,3141.0,149.1839,149.2029,149.108,149.1554,3141.0
2017-12-13 13:10:00,157.18,157.21,157.02,157.03,8404.0,149.1744,149.2029,149.0226,149.0321,8404.0
2017-12-13 13:15:00,157.04,157.05,156.78,156.95,5594.0,149.0415,149.051,148.7948,148.9561,5594.0
2017-12-13 13:20:00,156.91,157.01,156.85,157.01,2700.0,148.9182,149.0131,148.8612,149.0131,2700.0
2017-12-13 13:25:00,157.01,157.02,156.72,156.77,11269.0,149.0131,149.0226,148.7378,148.7853,11269.0
2017-12-13 13:30:00,156.75,156.77,156.53,156.53,5960.0,148.7663,148.7853,148.5575,148.5575,5960.0
2017-12-13 13:35:00,156.56,156.65,156.52,156.56,4960.0,148.586,148.6714,148.548,148.586,4960.0
2017-12-13 13:40:00,156.55,156.62,156.39,156.51,7719.0,148.5765,148.6429,148.4247,148.5385,7719.0
2017-12-13 13:45:00,156.51,156.57,156.44,156.49,5222.0,148.5385,148.5955,148.4721,148.5196,5222.0
2017-12-13 13:50:00,156.47,156.61,156.44,156.6,5281.0,148.5006,148.6334,148.4721,148.624,5281.0
2017-12-13 13:55:00,156.59,156.67,156.53,156.58,5752.0,148.6145,148.6904,148.5575,148.605,5752.0
2017-12-13 14:00:00,156.64,157.13,156.63,156.93,16013.0,148.6619,149.127,148.6524,148.9371,16013.0
2017-12-13 14:05:00,156.93,156.93,156.62,156.62,14835.0,148.9371,148.9371,148.6429,148.6429,14835.0
2017-12-13 14:10:00,156.62,156.68,156.55,156.68,11400.0,148.6429,148.6999,148.5765,148.6999,11400.0
2017-12-13 14:15:00,156.71,156.74,156.67,156.72,10553.0,148.7284,148.7568,148.6904,148.7378,10553.0
2017-12-13 14:20:00,156.68,156.79,156.63,156.66,6745.0,148.6999,148.8043,148.6524,148.6809,6745.0
2017-12-13 14:25:00,156.67,156.93,156.64,156.93,17527.0,148.6904,148.9371,148.6619,148.9371,17527.0
2017-12-13 14:30:00,156.89,157.16,156.88,157.16,8867.0,148.8992,149.1554,148.8897,149.1554,8867.0
2017-12-13 14:35:00,157.11,157.11,156.95,157.02,6140.0,149.108,149.108,148.9561,149.0226,6140.0
2017-12-13 14:40:00,157.02,157.21,157.01,157.2,3200.0,149.0226,149.2029,149.0131,149.1934,3200.0
2017-12-13 14:45:00,157.28,157.33,157.18,157.21,8714.0,149.2693,149.3168,149.1744,149.2029,8714.0
2017-12-13 14:50:00,157.21,157.21,157.02,157.06,14906.0,149.2029,149.2029,149.0226,149.0605,14906.0
2017-12-13 14:55:00,157.06,157.06,156.67,156.72,16374.0,149.0605,149.0605,148.6904,148.7378,16374.0
2017-12-13 15:00:00,156.67,156.82,156.63,156.82,5655.0,148.6904,148.8327,148.6524,148.8327,5655.0
2017-12-13 15:05:00,156.79,156.8,156.68,156.71,6202.0,148.8043,148.8138,148.6999,148.7284,6202.0
2017-12-13 15:10:00,156.69,156.83,156.68,156.83,5575.0,148.7094,148.8422,148.6999,148.8422,5575.0
2017-12-13 15:15:00,156.83,156.91,156.79,156.91,6616.0,148.8422,148.9182,148.8043,148.9182,6616.0
2017-12-13 15:20:00,156.91,157.14,156.91,157.09,16787.0,148.9182,149.1365,148.9182,149.089,16787.0
2017-12-13 15:25:00,157.08,157.09,156.88,156.96,18072.0,149.0795,149.089,148.8897,148.9656,18072.0
2017-12-13 15:30:00,156.96,156.96,156.78,156.8,49646.0,148.9656,148.9656,148.7948,148.8138,49646.0
2017-12-13 15:35:00,156.8,156.84,156.69,156.76,13937.0,148.8138,148.8517,148.7094,148.7758,13937.0
2017-12-13 15:40:00,156.76,156.78,156.69,156.71,21933.0,148.7758,148.7948,148.7094,148.7284,21933.0
2017-12-13 15:45:00,156.71,156.8,156.59,156.7,33255.0,148.7284,148.8138,148.6145,148.7189,33255.0
2017-12-13 15:50:00,156.67,156.93,156.47,156.6,67637.0,148.6904,148.9371,148.5006,148.624,67637.0
2017-12-13 15:55:00,156.6,156.67,156.46,156.48,78601.0,148.624,148.6904,148.4911,148.5101,78601.0
2017-12-14 09:30:00,156.83,157.48,156.83,157.41,15539.0,148.8422,149.4591,148.8422,149.3927,15539.0
2017-12-14 09:35:00,157.24,157.32,156.66,156.67,6190.0,149.2314,149.3073,148.6809,148.6904,6190.0
2017-12-14 09:40:00,156.72,156.72,156.37,156.59,15010.0,148.7378,148.7378,148.4057,148.6145,15010.0
2017-12-14 09:45:00,156.59,156.84,156.57,156.79,7576.0,148.6145,148.8517,148.5955,148.8043,7576.0
2017-12-14 09:50:00,156.78,156.87,156.5,156.52,15064.0,148.7948,148.8802,148.529,148.548,15064.0
2017-12-14 09:55:00,156.52,156.77,156.51,156.77,8878.0,148.548,148.7853,148.5385,148.7853,8878.0
2017-12-14 10:00:00,156.73,156.82,156.49,156.64,18045.0,148.7473,148.8327,148.5196,148.6619,18045.0
2017-12-14 10:05:00,156.66,156.66,156.28,156.48,9680.0,148.6809,148.6809,148.3203,148.5101,9680.0
2017-12-14 10:10:00,156.44,156.5,156.36,156.36,4740.0,148.4721,148.529,148.3962,148.3962,4740.0
2017-12-14 10:15:00,156.35,156.35,155.82,155.82,9157.0,148.3867,148.3867,147.8837,147.8837,9157.0
2017-12-14 10:20:00,155.88,156.21,155.88,156.15,6840.0,147.9406,148.2538,147.9406,148.1969,6840.0
2017-12-14 10:25:00,156.24,156.45,156.24,156.27,9930.0,148.2823,148.4816,148.2823,148.3108,9930.0
2017-12-14 10:30:00,156.21,156.31,156.01,156.01,2200.0,148.2538,148.3487,148.064,148.064,2200.0
2017-12-14 10:35:00,156.0,156.0,155.72,155.72,3770.0,148.0545,148.0545,147.7888,147.7888,3770.0
2017-12-14 10:40:00,155.67,156.31,155.64,156.19,13748.0,147.7413,148.3487,147.7129,148.2348,13748.0
2017-12-14 10:45:00,156.26,156.26,155.91,156.02,11584.0,148.3013,148.3013,147.9691,148.0735,11584.0
2017-12-14 10:50:00,156.04,156.22,155.98,156.14,5211.0,148.0925,148.2633,148.0355,148.1874,5211.0
2017-12-14 10:55:00,156.12,156.2,156.09,156.12,4240.0,148.1684,148.2443,148.1399,148.1684,4240.0
2017-12-14 11:00:00,156.12,156.15,156.06,156.06,4379.0,148.1684,148.1969,148.1115,148.1115,4379.0
2017-12-14 11:05:00,156.06,156.08,155.88,156.0,7226.0,148.1115,148.1304,147.9406,148.0545,7226.0
2017-12-14 11:10:00,155.95,155.95,155.77,155.77,3300.0,148.0071,148.0071,147.8362,147.8362,3300.0
2017-12-14 11:15:00,155.77,156.2,155.68,156.2,16804.0,147.8362,148.2443,147.7508,148.2443,16804.0
2017-12-14 11:20:00,156.2,156.23,156.12,156.12,5076.0,148.2443,148.2728,148.1684,148.1684,5076.0
2017-12-14 11:25:00,156.16,156.16,155.86,156.14,7600.0,148.2064,148.2064,147.9216,148.1874,7600.0
2017-12-14 11:30:00,156.1,156.2,156.06,156.14,3450.0,148.1494,148.2443,148.1115,148.1874,3450.0
2017-12-14 11:35:00,156.08,156.09,155.91,155.91,6585.0,148.1304,148.1399,147.9691,147.9691,6585.0
2017-12-14 11:40:00,156.07,156.17,155.97,156.04,3100.0,148.1209,148.2159,148.026,148.0925,3100.0
2017-12-14 11:45:00,156.01,156.33,155.99,156.31,21076.0,148.064,148.3677,148.045,148.3487,21076.0
2017-12-14 11:50:00,156.29,156.39,156.24,156.32,10007.0,148.3297,148.4247,148.2823,148.3582,10007.0
2017-12-14 11:55:00,156.32,156.5,156.28,156.4,11299.0,148.3582,148.529,148.3203,148.4341,11299.0
2017-12-14 12:00:00,156.44,156.65,156.44,156.61,17362.0,148.4721,148.6714,148.4721,148.6334,17362.0
2017-12-14 12:05:00,156.65,156.71,156.32,156.34,15321.0,148.6714,148.7284,148.3582,148.3772,15321.0
2017-12-14 12:10:00,156.36,156.36,156.21,156.26,6451.0,148.3962,148.3962,148.2538,148.3013,6451.0
2017-12-14 12:15:00,156.31,156.38,156.27,156.33,4400.0,148.3487,148.4152,148.3108,148.3677,4400.0
2017-12-14 12:20:00,156.26,156.32,156.25,156.25,5002.0,148.3013,148.3582,148.2918,148.2918,5002.0
2017-12-14 12:25:00,156.25,156.3,156.25,156.28,3600.0,148.2918,148.3392,148.2918,148.3203,3600.0
2017-12-14 12:30:00,156.26,156.35,156.22,156.24,16544.0,148.3013,148.3867,148.2633,148.2823,16544.0
2017-12-14 12:35:00,156.23,156.27,156.13,156.27,8257.0,148.2728,148.3108,148.1779,148.3108,8257.0
2017-12-14 12:40:00,156.28,156.29,156.12,156.16,6597.0,148.3203,148.3297,148.1684,148.2064,6597.0
2017-12-14 12:45:00,156.16,156.24,156.11,156.18,9137.0,148.2064,148.2823,148.1589,148.2253,9137.0
2017-12-14 12:50:00,156.19,156.29,156.07,156.11,18915.0,148.2348,148.3297,148.1209,148.1589,18915.0
2017-12-14 12:55:00,156.1,156.13,155.95,156.06,10331.0,148.1494,148.1779,148.0071,148.1115,10331.0
2017-12-14 13:00:00,156.05,156.18,155.97,156.18,3067.0,148.102,148.2253,148.026,148.2253,3067.0
2017-12-14 13:05:00,156.18,156.22,156.13,156.2,3377.0,148.2253,148.2633,148.1779,148.2443,3377.0
2017-12-14 13:10:00,156.17,156.17,155.84,155.84,5155.0,148.2159,148.2159,147.9027,147.9027,5155.0
2017-12-14 13:15:00,155.86,155.98,155.61,155.83,16887.0,147.9216,148.0355,147.6844,147.8932,16887.0
2017-12-14 13:20:00,155.87,155.91,155.77,155.88,4100.0,147.9311,147.9691,147.8362,147.9406,4100.0
2017-12-14 13:25:00,155.88,156.02,155.77,155.92,4000.0,147.9406,148.0735,147.8362,147.9786,4000.0
2017-12-14 13:30:00,155.85,155.91,155.76,155.76,4600.0,147.9122,147.9691,147.8267,147.8267,4600.0
2017-12-14 13:35:00,155.76,155.99,155.76,155.93,6311.0,147.8267,148.045,147.8267,147.9881,6311.0
2017-12-14 13:40:00,155.99,155.99,155.85,155.88,6732.0,148.045,148.045,147.9122,147.9406,6732.0
2017-12-14 13:45:00,155.95,156.1,155.95,156.06,8931.0,148.0071,148.1494,148.0071,148.1115,8931.0
2017-12-14 13:50:00,156.08,156.22,156.08,156.13,5450.0,148.1304,148.2633,148.1304,148.1779,5450.0
2017-12-14 13:55:00,156.11,156.27,156.11,156.15,5636.0,148.1589,148.3108,148.1589,148.1969,5636.0
2017-12-14 14:00:00,156.16,156.19,156.11,156.14,4557.0,148.2064,148.2348,148.1589,148.1874,4557.0
2017-12-14 14:05:00,156.1,156.2,156.08,156.12,6947.0,148.1494,148.2443,148.1304,148.1684,6947.0
2017-12-14 14:10:00,156.14,156.18,156.09,156.09,4604.0,148.1874,148.2253,148.1399,148.1399,4604.0
2017-12-14 14:15:00,156.08,156.08,155.97,156.05,5893.0,148.1304,148.1304,148.026,148.102,5893.0
2017-12-14 14:20:00,156.07,156.07,155.82,155.82,5476.0,148.1209,148.1209,147.8837,147.8837,5476.0
2017-12-14 14:25:00,155.8,155.84,155.71,155.8,5284.0,147.8647,147.9027,147.7793,147.8647,5284.0
2017-12-14 14:30:00,155.71,155.85,155.63,155.79,11208.0,147.7793,147.9122,147.7034,147.8552,11208.0
2017-12-14 14:35:00,155.84,155.96,155.83,155.92,3893.0,147.9027,148.0166,147.8932,147.9786,3893.0
2017-12-14 14:40:00,155.93,155.94,155.83,155.85,5911.0,147.9881,147.9976,147.8932,147.9122,5911.0
2017-12-14 14:45:00,155.88,155.91,155.74,155.82,6100.0,147.9406,147.9691,147.8078,147.8837,6100.0
2017-12-14 14:50:00,155.83,155.94,155.8,155.92,4647.0,147.8932,147.9976,147.8647,147.9786,4647.0
2017-12-14 14:55:00,155.9,156.08,155.89,156.08,6048.0,147.9596,148.1304,147.9501,148.1304,6048.0
2017-12-14 15:00:00,156.1,156.13,156.04,156.09,8582.0,148.1494,148.1779,148.0925,148.1399,8582.0
2017-12-14 15:05:00,156.07,156.07,155.92,155.95,7168.0,148.1209,148.1209,147.9786,148.0071,7168.0
2017-12-14 15:10:00,155.99,156.02,155.96,156.0,6950.0,148.045,148.0735,148.0166,148.0545,6950.0
2017-12-14 15:15:00,155.97,155.97,155.85,155.85,7698.0,148.026,148.026,147.9122,147.9122,7698.0
2017-12-14 15:20:00,155.83,155.91,155.83,155.86,8388.0,147.8932,147.9691,147.8932,147.9216,8388.0
2017-12-14 15:25:00,155.9,155.96,155.86,155.93,11842.0,147.9596,148.0166,147.9216,147.9881,11842.0
2017-12-14 15:30:00,155.96,156.19,155.96,156.19,12495.0,148.0166,148.2348,148.0166,148.2348,12495.0
2017-12-14 15:35:00,156.17,156.28,156.14,156.19,11455.0,148.2159,148.3203,148.1874,148.2348,11455.0
2017-12-14 15:40:00,156.18,156.26,156.12,156.2,16313.0,148.2253,148.3013,148.1684,148.2443,16313.0
2017-12-14 15:45:00,156.18,156.26,156.15,156.21,26182.0,148.2253,148.3013,148.1969,148.2538,26182.0
2017-12-14 15:50:00,156.2,156.23,156.02,156.23,44831.0,148.2443,148.2728,148.0735,148.2728,44831.0
2017-12-14 15:55:00,156.2,156.29,156.17,156.21,73804.0,148.2443,148.3297,148.2159,148.2538,73804.0
2017-12-15 09:30:00,156.78,157.35,156.04,157.03,353289.0,148.7948,149.3358,148.0925,149.0321,353289.0
2017-12-15 09:35:00,156.74,157.03,156.34,156.59,13795.0,148.7568,149.0321,148.3772,148.6145,13795.0
2017-12-15 09:40:00,156.52,157.11,156.48,156.91,14659.0,148.548,149.108,148.5101,148.9182,14659.0
2017-12-15 09:45:00,156.88,157.28,156.74,157.14,21851.0,148.8897,149.2693,148.7568,149.1365,21851.0
2017-12-15 09:50:00,157.18,157.33,157.01,157.33,8500.0,149.1744,149.3168,149.0131,149.3168,8500.0
2017-12-15 09:55:00,157.28,157.65,157.19,157.62,21899.0,149.2693,149.6205,149.1839,149.592,21899.0
2017-12-15 10:00:00,157.62,158.19,157.61,158.19,24450.0,149.592,150.133,149.5825,150.133,24450.0
2017-12-15 10:05:00,158.19,158.52,158.13,158.51,17195.0,150.133,150.4462,150.076,150.4367,17195.0
2017-12-15 10:10:00,158.51,158.72,158.4,158.54,13579.0,150.4367,150.636,150.3323,150.4651,13579.0
2017-12-15 10:15:00,158.59,158.9,158.46,158.78,17527.0,150.5126,150.8068,150.3892,150.6929,17527.0
2017-12-15 10:20:00,158.71,158.96,158.51,158.9,11384.0,150.6265,150.8638,150.4367,150.8068,11384.0
2017-12-15 10:25:00,158.91,159.07,158.83,159.07,13695.0,150.8163,150.9682,150.7404,150.9682,13695.0
2017-12-15 10:30:00,159.03,159.24,158.94,159.0,15420.0,150.9302,151.1295,150.8448,150.9017,15420.0
2017-12-15 10:35:00,158.93,159.29,158.9,159.26,19390.0,150.8353,151.1769,150.8068,151.1485,19390.0
2017-12-15 10:40:00,159.27,159.43,158.52,158.68,57889.0,151.158,151.3098,150.4462,150.598,57889.0
2017-12-15 10:45:00,158.74,158.78,158.3,158.47,32749.0,150.655,150.6929,150.2374,150.3987,32749.0
2017-12-15 10:50:00,158.39,158.7,158.2,158.65,7109.0,150.3228,150.617,150.1425,150.5695,7109.0
2017-12-15 10:55:00,158.7,158.84,158.58,158.76,11852.0,150.617,150.7499,150.5031,150.6739,11852.0
2017-12-15 11:00:00,158.8,158.88,158.6,158.79,7052.0,150.7119,150.7878,150.5221,150.7024,7052.0
2017-12-15 11:05:00,158.79,158.8,158.64,158.71,5769.0,150.7024,150.7119,150.5601,150.6265,5769.0
2017-12-15 11:10:00,158.69,158.77,158.34,158.39,21285.0,150.6075,150.6834,150.2753,150.3228,21285.0
2017-12-15 11:15:00,158.38,158.72,158.38,158.71,9333.0,150.3133,150.636,150.3133,150.6265,9333.0
2017-12-15 11:20:00,158.64,158.82,158.64,158.77,4578.0,150.5601,150.7309,150.5601,150.6834,4578.0
2017-12-15 11:25:00,158.73,158.81,158.64,158.68,4240.0,150.6455,150.7214,150.5601,150.598,4240.0
2017-12-15 11:30:00,158.78,159.0,158.71,158.92,6754.0,150.6929,150.9017,150.6265,150.8258,6754.0
2017-12-15 11:35:00,158.86,159.08,158.85,159.06,4761.0,150.7688,150.9776,150.7594,150.9587,4761.0
2017-12-15 11:40:00,159.03,159.1,158.96,159.1,7262.0,150.9302,150.9966,150.8638,150.9966,7262.0
2017-12-15 11:45:00,159.06,159.09,159.0,159.09,7228.0,150.9587,150.9871,150.9017,150.9871,7228.0
2017-12-15 11:50:00,159.04,159.08,158.83,159.03,7209.0,150.9397,150.9776,150.7404,150.9302,7209.0
2017-12-15 11:55:00,159.07,159.26,159.03,159.26,9189.0,150.9682,151.1485,150.9302,151.1485,9189.0
2017-12-15 12:00:00,159.25,159.29,159.07,159.11,4996.0,151.139,151.1769,150.9682,151.0061,4996.0
2017-12-15 12:05:00,159.17,159.29,159.16,159.19,10792.0,151.0631,151.1769,151.0536,151.082,10792.0
2017-12-15 12:10:00,159.19,159.23,159.09,159.14,4380.0,151.082,151.12,150.9871,151.0346,4380.0
2017-12-15 12:15:00,159.11,159.35,159.1,159.27,7787.0,151.0061,151.2339,150.9966,151.158,7787.0
2017-12-15 12:20:00,159.28,159.34,159.15,159.23,4854.0,151.1675,151.2244,151.0441,151.12,4854.0
2017-12-15 12:25:00,159.25,159.3,159.15,159.28,5609.0,151.139,151.1864,151.0441,151.1675,5609.0
2017-12-15 12:30:00,159.24,159.39,159.23,159.33,3779.0,151.1295,151.2719,151.12,151.2149,3779.0
2017-12-15 12:35:00,159.33,159.33,159.14,159.2,4993.0,151.2149,151.2149,151.0346,151.0915,4993.0
2017-12-15 12:40:00,159.28,159.33,159.23,159.29,4300.0,151.1675,151.2149,151.12,151.1769,4300.0
2017-12-15 12:45:00,159.3,159.35,159.24,159.33,4696.0,151.1864,151.2339,151.1295,151.2149,4696.0
2017-12-15 12:50:00,159.3,159.37,159.28,159.28,4846.0,151.1864,151.2529,151.1675,151.1675,4846.0
2017-12-15 12:55:00,159.28,159.34,159.26,159.3,4095.0,151.1675,151.2244,151.1485,151.1864,4095.0
2017-12-15 13:00:00,159.3,159.32,159.21,159.27,4614.0,151.1864,151.2054,151.101,151.158,4614.0
2017-12-15 13:05:00,159.27,159.27,159.1,159.1,3779.0,151.158,151.158,150.9966,150.9966,3779.0
2017-12-15 13:10:00,159.12,159.22,159.12,159.17,2975.0,151.0156,151.1105,151.0156,151.0631,2975.0
2017-12-15 13:15:00,159.17,159.27,159.17,159.25,2289.0,151.0631,151.158,151.0631,151.139,2289.0
2017-12-15 13:20:00,159.24,159.29,159.13,159.22,6528.0,151.1295,151.1769,151.0251,151.1105,6528.0
2017-12-15 13:25:00,159.21,159.21,159.02,159.04,3643.0,151.101,151.101,150.9207,150.9397,3643.0
2017-12-15 13:30:00,159.07,159.15,159.0,159.08,3217.0,150.9682,151.0441,150.9017,150.9776,3217.0
2017-12-15 13:35:00,159.15,159.19,159.12,159.17,4401.0,151.0441,151.082,151.0156,151.0631,4401.0
2017-12-15 13:40:00,159.18,159.24,159.13,159.16,3485.0,151.0725,151.1295,151.0251,151.0536,3485.0
2017-12-15 13:45:00,159.16,159.17,159.1,159.15,4103.0,151.0536,151.0631,150.9966,151.0441,4103.0
2017-12-15 13:50:00,159.15,159.31,159.14,159.28,4417.0,151.0441,151.1959,151.0346,151.1675,4417.0
2017-12-15 13:55:00,159.29,159.4,159.26,159.35,5751.0,151.1769,151.2813,151.1485,151.2339,5751.0
2017-12-15 14:00:00,159.35,159.43,159.34,159.41,7052.0,151.2339,151.3098,151.2244,151.2908,7052.0
2017-12-15 14:05:00,159.44,159.56,159.44,159.53,5455.0,151.3193,151.4332,151.3193,151.4047,5455.0
2017-12-15 14:10:00,159.54,159.56,159.37,159.47,6635.0,151.4142,151.4332,151.2529,151.3478,6635.0
2017-12-15 14:15:00,159.46,159.67,159.46,159.57,7501.0,151.3383,151.5376,151.3383,151.4427,7501.0
2017-12-15 14:20:00,159.57,159.57,159.39,159.4,4415.0,151.4427,151.4427,151.2719,151.2813,4415.0
2017-12-15 14:25:00,159.41,159.49,159.38,159.45,4425.0,151.2908,151.3668,151.2624,151.3288,4425.0
2017-12-15 14:30:00,159.45,159.48,159.28,159.28,4700.0,151.3288,151.3573,151.1675,151.1675,4700.0
2017-12-15 14:35:00,159.29,159.37,159.25,159.26,6018.0,151.1769,151.2529,151.139,151.1485,6018.0
2017-12-15 14:40:00,159.22,159.39,159.22,159.39,7162.0,151.1105,151.2719,151.1105,151.2719,7162.0
2017-12-15 14:45:00,159.38,159.38,159.18,159.22,4812.0,151.2624,151.2624,151.0725,151.1105,4812.0
2017-12-15 14:50:00,159.23,159.37,159.22,159.32,9127.0,151.12,151.2529,151.1105,151.2054,9127.0
2017-12-15 14:55:00,159.36,159.39,159.26,159.26,4874.0,151.2434,151.2719,151.1485,151.1485,4874.0
2017-12-15 15:00:00,159.25,159.33,159.24,159.26,8816.0,151.139,151.2149,151.1295,151.1485,8816.0
2017-12-15 15:05:00,159.27,159.43,159.22,159.41,5311.0,151.158,151.3098,151.1105,151.2908,5311.0
2017-12-15 15:10:00,159.43,159.48,159.39,159.45,5607.0,151.3098,151.3573,151.2719,151.3288,5607.0
2017-12-15 15:15:00,159.48,159.6,159.47,159.58,11819.0,151.3573,151.4712,151.3478,151.4522,11819.0
2017-12-15 15:20:00,159.55,159.72,159.52,159.68,10613.0,151.4237,151.585,151.3952,151.5471,10613.0
2017-12-15 15:25:00,159.73,159.77,159.67,159.73,14779.0,151.5945,151.6325,151.5376,151.5945,14779.0
2017-12-15 15:30:00,159.72,159.73,159.51,159.56,10800.0,151.585,151.5945,151.3857,151.4332,10800.0
2017-12-15 15:35:00,159.52,159.67,159.45,159.67,15016.0,151.3952,151.5376,151.3288,151.5376,15016.0
2017-12-15 15:40:00,159.68,159.68,159.56,159.56,14212.0,151.5471,151.5471,151.4332,151.4332,14212.0
2017-12-15 15:45:00,159.57,159.57,159.13,159.15,20774.0,151.4427,151.4427,151.0251,151.0441,20774.0
2017-12-15 15:50:00,159.16,159.6,159.16,159.53,83383.0,151.0536,151.4712,151.0536,151.4047,83383.0
2017-12-15 15:55:00,159.5,159.72,159.39,159.63,146381.0,151.3763,151.585,151.2719,151.4996,146381.0
2017-12-18 09:30:00,160.0,160.75,159.8,160.37,40163.0,151.8508,152.5626,151.661,152.2019,40163.0
2017-12-18 09:35:00,160.44,160.6,160.19,160.26,19038.0,152.2684,152.4202,152.0311,152.0975,19038.0
2017-12-18 09:40:00,160.28,160.98,160.28,160.8,26450.0,152.1165,152.7809,152.1165,152.61,26450.0
2017-12-18 09:45:00,160.77,160.98,160.65,160.91,18300.0,152.5816,152.7809,152.4677,152.7144,18300.0
2017-12-18 09:50:00,160.72,160.92,160.67,160.81,9881.0,152.5341,152.7239,152.4867,152.6195,9881.0
2017-12-18 09:55:00,160.86,161.03,160.63,160.63,27305.0,152.667,152.8283,152.4487,152.4487,27305.0
2017-12-18 10:00:00,160.7,160.8,160.65,160.7,12150.0,152.5151,152.61,152.4677,152.5151,12150.0
2017-12-18 10:05:00,160.75,161.09,160.71,160.92,9006.0,152.5626,152.8853,152.5246,152.7239,9006.0
2017-12-18 10:10:00,160.98,161.0,160.85,160.85,8380.0,152.7809,152.7999,152.6575,152.6575,8380.0
2017-12-18 10:15:00,160.8,160.8,160.39,160.48,19627.0,152.61,152.61,152.2209,152.3063,19627.0
2017-12-18 10:20:00,160.47,160.84,160.39,160.82,13022.0,152.2968,152.648,152.2209,152.629,13022.0
2017-12-18 10:25:00,160.79,160.88,160.67,160.87,8007.0,152.6005,152.686,152.4867,152.6765,8007.0
2017-12-18 10:30:00,160.86,160.87,160.68,160.81,4998.0,152.667,152.6765,152.4962,152.6195,4998.0
2017-12-18 10:35:00,160.83,160.93,160.71,160.83,12573.0,152.6385,152.7334,152.5246,152.6385,12573.0
2017-12-18 10:40:00,160.83,160.97,160.77,160.93,9876.0,152.6385,152.7714,152.5816,152.7334,9876.0
2017-12-18 10:45:00,161.01,161.02,160.83,160.85,6800.0,152.8093,152.8188,152.6385,152.6575,6800.0
2017-12-18 10:50:00,160.91,160.98,160.68,160.68,8645.0,152.7144,152.7809,152.4962,152.4962,8645.0
2017-12-18 10:55:00,160.67,160.76,160.51,160.69,15374.0,152.4867,152.5721,152.3348,152.5056,15374.0
2017-12-18 11:00:00,160.65,160.69,160.52,160.6,15981.0,152.4677,152.5056,152.3443,152.4202,15981.0
2017-12-18 11:05:00,160.6,161.03,160.59,161.03,30847.0,152.4202,152.8283,152.4107,152.8283,30847.0
2017-12-18 11:10:00,161.03,161.23,160.94,161.01,15009.0,152.8283,153.0181,152.7429,152.8093,15009.0
2017-12-18 11:15:00,161.03,161.03,160.57,160.69,5258.0,152.8283,152.8283,152.3918,152.5056,5258.0
2017-12-18 11:20:00,160.68,160.98,160.68,160.98,10785.0,152.4962,152.7809,152.4962,152.7809,10785.0
2017-12-18 11:25:00,161.0,161.0,160.78,160.78,5950.0,152.7999,152.7999,152.5911,152.5911,5950.0
2017-12-18 11:30:00,160.78,161.01,160.77,161.01,10430.0,152.5911,152.8093,152.5816,152.8093,10430.0
2017-12-18 11:35:00,161.03,161.17,160.94,161.02,7780.0,152.8283,152.9612,152.7429,152.8188,7780.0
2017-12-18 11:40:00,161.04,161.11,160.94,161.09,7060.0,152.8378,152.9042,152.7429,152.8853,7060.0
2017-12-18 11:45:00,161.03,161.13,160.97,161.13,5820.0,152.8283,152.9232,152.7714,152.9232,5820.0
2017-12-18 11:50:00,161.08,161.21,161.06,161.12,5581.0,152.8758,152.9992,152.8568,152.9137,5581.0
2017-12-18 11:55:00,161.05,161.1,161.02,161.02,6575.0,152.8473,152.8948,152.8188,152.8188,6575.0
2017-12-18 12:00:00,161.01,161.12,161.01,161.07,3494.0,152.8093,152.9137,152.8093,152.8663,3494.0
2017-12-18 12:05:00,161.05,161.22,161.03,161.22,8772.0,152.8473,153.0086,152.8283,153.0086,8772.0
2017-12-18 12:10:00,161.2,161.29,161.17,161.28,5400.0,152.9897,153.0751,152.9612,153.0656,5400.0
2017-12-18 12:15:00,161.31,161.31,161.15,161.22,5364.0,153.0941,153.0941,152.9422,153.0086,5364.0
2017-12-18 12:20:00,161.25,161.32,161.21,161.32,5300.0,153.0371,153.1036,152.9992,153.1036,5300.0
2017-12-18 12:25:00,161.3,161.44,161.23,161.36,13908.0,153.0846,153.2174,153.0181,153.1415,13908.0
2017-12-18 12:30:00,161.3,161.3,161.04,161.13,7000.0,153.0846,153.0846,152.8378,152.9232,7000.0
2017-12-18 12:35:00,161.1,161.16,161.08,161.16,3801.0,152.8948,152.9517,152.8758,152.9517,3801.0
2017-12-18 12:40:00,161.13,161.21,161.11,161.14,9596.0,152.9232,152.9992,152.9042,152.9327,9596.0
2017-12-18 12:45:00,161.14,161.24,161.14,161.17,15000.0,152.9327,153.0276,152.9327,152.9612,15000.0
2017-12-18 12:50:00,161.21,161.28,161.14,161.14,10805.0,152.9992,153.0656,152.9327,152.9327,10805.0
2017-12-18 12:55:00,161.14,161.3,161.11,161.26,10297.0,152.9327,153.0846,152.9042,153.0466,10297.0
2017-12-18 13:00:00,161.26,161.26,161.07,161.15,5600.0,153.0466,153.0466,152.8663,152.9422,5600.0
2017-12-18 13:05:00,161.15,161.17,161.01,161.06,4700.0,152.9422,152.9612,152.8093,152.8568,4700.0
2017-12-18 13:10:00,161.05,161.09,160.99,161.08,5036.0,152.8473,152.8853,152.7904,152.8758,5036.0
2017-12-18 13:15:00,161.17,161.23,161.06,161.23,6996.0,152.9612,153.0181,152.8568,153.0181,6996.0
2017-12-18 13:20:00,161.25,161.25,161.12,161.22,7764.0,153.0371,153.0371,152.9137,153.0086,7764.0
2017-12-18 13:25:00,161.22,161.4,161.22,161.27,5626.0,153.0086,153.1795,153.0086,153.0561,5626.0
2017-12-18 13:30:00,161.27,161.42,161.09,161.35,15951.0,153.0561,153.1985,152.8853,153.132,15951.0
2017-12-18 13:35:00,161.33,161.4,161.27,161.27,4680.0,153.113,153.1795,153.0561,153.0561,4680.0
2017-12-18 13:40:00,161.21,161.29,161.2,161.26,5500.0,152.9992,153.0751,152.9897,153.0466,5500.0
2017-12-18 13:45:00,161.23,161.35,161.2,161.26,9053.0,153.0181,153.132,152.9897,153.0466,9053.0
2017-12-18 13:50:00,161.26,161.31,161.2,161.3,10230.0,153.0466,153.0941,152.9897,153.0846,10230.0
2017-12-18 13:55:00,161.3,161.33,161.23,161.25,9700.0,153.0846,153.113,153.0181,153.0371,9700.0
2017-12-18 14:00:00,161.25,161.33,161.11,161.2,10214.0,153.0371,153.113,152.9042,152.9897,10214.0
2017-12-18 14:05:00,161.2,161.24,161.14,161.18,11040.0,152.9897,153.0276,152.9327,152.9707,11040.0
2017-12-18 14:10:00,161.16,161.29,161.16,161.2,13393.0,152.9517,153.0751,152.9517,152.9897,13393.0
2017-12-18 14:15:00,161.19,161.25,161.13,161.17,6600.0,152.9802,153.0371,152.9232,152.9612,6600.0
2017-12-18 14:20:00,161.1,161.11,160.9,160.9,5200.0,152.8948,152.9042,152.7049,152.7049,5200.0
2017-12-18 14:25:00,160.95,161.2,160.92,161.12,9900.0,152.7524,152.9897,152.7239,152.9137,9900.0
2017-12-18 14:30:00,161.13,161.22,161.08,161.21,7340.0,152.9232,153.0086,152.8758,152.9992,7340.0
2017-12-18 14:35:00,161.16,161.25,161.14,161.18,6567.0,152.9517,153.0371,152.9327,152.9707,6567.0
2017-12-18 14:40:00,161.21,161.28,161.18,161.27,7355.0,152.9992,153.0656,152.9707,153.0561,7355.0
2017-12-18 14:45:00,161.26,161.28,161.2,161.22,8024.0,153.0466,153.0656,152.9897,153.0086,8024.0
2017-12-18 14:50:00,161.22,161.28,161.14,161.14,7218.0,153.0086,153.0656,152.9327,152.9327,7218.0
2017-12-18 14:55:00,161.14,161.25,161.14,161.23,8530.0,152.9327,153.0371,152.9327,153.0181,8530.0
2017-12-18 15:00:00,161.23,161.28,161.21,161.28,10914.0,153.0181,153.0656,152.9992,153.0656,10914.0
2017-12-18 15:05:00,161.31,161.32,161.23,161.29,7900.0,153.0941,153.1036,153.0181,153.0751,7900.0
2017-12-18 15:10:00,161.27,161.36,161.25,161.36,7106.0,153.0561,153.1415,153.0371,153.1415,7106.0
2017-12-18 15:15:00,161.31,161.35,161.26,161.31,12885.0,153.0941,153.132,153.0466,153.0941,12885.0
2017-12-18 15:20:00,161.31,161.35,161.22,161.22,8695.0,153.0941,153.132,153.0086,153.0086,8695.0
2017-12-18 15:25:00,161.25,161.25,161.01,161.01,10632.0,153.0371,153.0371,152.8093,152.8093,10632.0
2017-12-18 15:30:00,161.01,161.07,160.91,161.0,19734.0,152.8093,152.8663,152.7144,152.7999,19734.0
2017-12-18 15:35:00,161.0,161.02,160.93,161.0,14468.0,152.7999,152.8188,152.7334,152.7999,14468.0
2017-12-18 15:40:00,161.0,161.08,160.98,161.04,19188.0,152.7999,152.8758,152.7809,152.8378,19188.0
2017-12-18 15:45:00,161.04,161.07,160.95,160.95,27964.0,152.8378,152.8663,152.7524,152.7524,27964.0
2017-12-18 15:50:00,160.97,161.09,160.9,161.02,44590.0,152.7714,152.8853,152.7049,152.8188,44590.0
2017-12-18 15:55:00,160.99,161.22,160.98,161.13,76497.0,152.7904,153.0086,152.7809,152.9232,76497.0
2017-12-19 09:30:00,160.86,161.3,160.28,160.77,20040.0,152.667,153.0846,152.1165,152.5816,20040.0
2017-12-19 09:35:00,160.75,161.08,160.62,161.03,9695.0,152.5626,152.8758,152.4392,152.8283,9695.0
2017-12-19 09:40:00,161.03,161.21,160.76,161.0,11430.0,152.8283,152.9992,152.5721,152.7999,11430.0
2017-12-19 09:45:00,161.0,161.07,160.29,160.72,20457.0,152.7999,152.8663,152.126,152.5341,20457.0
2017-12-19 09:50:00,160.7,160.77,160.54,160.59,5699.0,152.5151,152.5816,152.3633,152.4107,5699.0
2017-12-19 09:55:00,160.63,161.03,160.6,160.6,12476.0,152.4487,152.8283,152.4202,152.4202,12476.0
2017-12-19 10:00:00,160.55,161.0,160.51,160.92,7741.0,152.3728,152.7999,152.3348,152.7239,7741.0
2017-12-19 10:05:00,160.87,160.91,160.74,160.79,4361.0,152.6765,152.7144,152.5531,152.6005,4361.0
2017-12-19 10:10:00,160.78,161.13,160.66,160.66,32726.0,152.5911,152.9232,152.4772,152.4772,32726.0
2017-12-19 10:15:00,160.71,160.71,160.29,160.29,22135.0,152.5246,152.5246,152.126,152.126,22135.0
2017-12-19 10:20:00,160.29,160.51,160.18,160.21,34925.0,152.126,152.3348,152.0216,152.0501,34925.0
2017-12-19 10:25:00,160.26,160.34,159.8,160.0,9678.0,152.0975,152.1735,151.661,151.8508,9678.0
2017-12-19 10:30:00,160.0,160.12,159.95,160.03,9216.0,151.8508,151.9647,151.8033,151.8793,9216.0
2017-12-19 10:35:00,160.05,160.05,159.76,159.86,15440.0,151.8982,151.8982,151.623,151.7179,15440.0
2017-12-19 10:40:00,159.86,159.94,159.62,159.8,26625.0,151.7179,151.7938,151.4901,151.661,26625.0
2017-12-19 10:45:00,159.82,160.05,159.75,159.92,29696.0,151.68,151.8982,151.6135,151.7749,29696.0
2017-12-19 10:50:00,159.89,160.05,159.44,159.85,32605.0,151.7464,151.8982,151.3193,151.7084,32605.0
2017-12-19 10:55:00,159.81,159.91,159.54,159.67,23820.0,151.6705,151.7654,151.4142,151.5376,23820.0
2017-12-19 11:00:00,159.66,160.0,159.56,159.83,26744.0,151.5281,151.8508,151.4332,151.6894,26744.0
2017-12-19 11:05:00,159.81,159.99,159.63,159.78,29498.0,151.6705,151.8413,151.4996,151.642,29498.0
2017-12-19 11:10:00,159.81,160.1,159.74,159.77,31185.0,151.6705,151.9457,151.604,151.6325,31185.0
2017-12-19 11:15:00,159.76,159.8,159.6,159.7,11500.0,151.623,151.661,151.4712,151.5661,11500.0
2017-12-19 11:20:00,159.68,159.97,159.58,159.81,20736.0,151.5471,151.8223,151.4522,151.6705,20736.0
2017-12-19 11:25:00,159.82,159.93,159.65,159.91,16339.0,151.68,151.7843,151.5186,151.7654,16339.0
2017-12-19 11:30:00,159.9,160.17,159.82,159.97,37343.0,151.7559,152.0121,151.68,151.8223,37343.0
2017-12-19 11:35:00,160.01,160.2,159.52,159.52,14440.0,151.8603,152.0406,151.3952,151.3952,14440.0
2017-12-19 11:40:00,159.63,159.63,159.21,159.26,7492.0,151.4996,151.4996,151.101,151.1485,7492.0
2017-12-19 11:45:00,159.23,159.27,159.06,159.19,19324.0,151.12,151.158,150.9587,151.082,19324.0
2017-12-19 11:50:00,159.29,159.34,158.91,158.95,6247.0,151.1769,151.2244,150.8163,150.8543,6247.0
2017-12-19 11:55:00,158.96,158.99,158.7,158.84,16830.0,150.8638,150.8922,150.617,150.7499,16830.0
2017-12-19 12:00:00,158.94,159.0,158.81,158.91,9400.0,150.8448,150.9017,150.7214,150.8163,9400.0
2017-12-19 12:05:00,158.94,159.21,158.84,159.01,13944.0,150.8448,151.101,150.7499,150.9112,13944.0
2017-12-19 12:10:00,159.05,159.13,158.94,159.09,23206.0,150.9492,151.0251,150.8448,150.9871,23206.0
2017-12-19 12:15:00,159.06,159.45,159.01,159.42,23195.0,150.9587,151.3288,150.9112,151.3003,23195.0
2017-12-19 12:20:00,159.4,159.4,159.0,159.0,20878.0,151.2813,151.2813,150.9017,150.9017,20878.0
2017-12-19 12:25:00,159.0,159.29,158.96,159.22,7500.0,150.9017,151.1769,150.8638,151.1105,7500.0
2017-12-19 12:30:00,159.28,159.36,159.14,159.19,12407.0,151.1675,151.2434,151.0346,151.082,12407.0
2017-12-19 12:35:00,159.17,159.46,159.13,159.46,12660.0,151.0631,151.3383,151.0251,151.3383,12660.0
2017-12-19 12:40:00,159.45,159.46,159.3,159.3,4242.0,151.3288,151.3383,151.1864,151.1864,4242.0
2017-12-19 12:45:00,159.28,159.4,159.14,159.3,5100.0,151.1675,151.2813,151.0346,151.1864,5100.0
2017-12-19 12:50:00,159.31,159.58,159.31,159.5,8580.0,151.1959,151.4522,151.1959,151.3763,8580.0
2017-12-19 12:55:00,159.43,159.64,159.42,159.54,16600.0,151.3098,151.5091,151.3003,151.4142,16600.0
2017-12-19 13:00:00,159.61,159.78,159.42,159.59,15133.0,151.4806,151.642,151.3003,151.4617,15133.0
2017-12-19 13:05:00,159.64,159.64,159.52,159.54,9269.0,151.5091,151.5091,151.3952,151.4142,9269.0
2017-12-19 13:10:00,159.56,159.63,159.46,159.59,14267.0,151.4332,151.4996,151.3383,151.4617,14267.0
2017-12-19 13:15:00,159.55,159.66,159.51,159.51,6500.0,151.4237,151.5281,151.3857,151.3857,6500.0
2017-12-19 13:20:00,159.51,159.65,159.43,159.61,23491.0,151.3857,151.5186,151.3098,151.4806,23491.0
2017-12-19 13:25:00,159.62,159.66,159.54,159.57,18388.0,151.4901,151.5281,151.4142,151.4427,18388.0
2017-12-19 13:30:00,159.59,159.78,159.55,159.75,6230.0,151.4617,151.642,151.4237,151.6135,6230.0
2017-12-19 13:35:00,159.7,159.78,159.63,159.63,4009.0,151.5661,151.642,151.4996,151.4996,4009.0
2017-12-19 13:40:00,159.61,159.8,159.61,159.74,5733.0,151.4806,151.661,151.4806,151.604,5733.0
2017-12-19 13:45:00,159.8,159.84,159.64,159.79,6278.0,151.661,151.6989,151.5091,151.6515,6278.0
2017-12-19 13:50:00,159.8,159.8,159.72,159.75,7746.0,151.661,151.661,151.585,151.6135,7746.0
2017-12-19 13:55:00,159.8,159.84,159.75,159.81,9347.0,151.661,151.6989,151.6135,151.6705,9347.0
2017-12-19 14:00:00,159.79,159.93,159.79,159.85,3327.0,151.6515,151.7843,151.6515,151.7084,3327.0
2017-12-19 14:05:00,159.9,160.06,159.9,159.93,8251.0,151.7559,151.9077,151.7559,151.7843,8251.0
2017-12-19 14:10:00,159.96,160.1,159.92,160.05,17413.0,151.8128,151.9457,151.7749,151.8982,17413.0
2017-12-19 14:15:00,160.09,160.09,159.75,159.9,14378.0,151.9362,151.9362,151.6135,151.7559,14378.0
2017-12-19 14:20:00,159.88,160.0,159.77,159.93,15150.0,151.7369,151.8508,151.6325,151.7843,15150.0
2017-12-19 14:25:00,159.93,160.05,159.85,159.94,18402.0,151.7843,151.8982,151.7084,151.7938,18402.0
2017-12-19 14:30:00,159.93,160.04,159.84,159.87,10868.0,151.7843,151.8887,151.6989,151.7274,10868.0
2017-12-19 14:35:00,159.86,159.95,159.8,159.81,9390.0,151.7179,151.8033,151.661,151.6705,9390.0
2017-12-19 14:40:00,159.85,159.96,159.71,159.71,11493.0,151.7084,151.8128,151.5756,151.5756,11493.0
2017-12-19 14:45:00,159.74,159.93,159.61,159.83,11498.0,151.604,151.7843,151.4806,151.6894,11498.0
2017-12-19 14:50:00,159.89,159.89,159.65,159.69,4400.0,151.7464,151.7464,151.5186,151.5566,4400.0
2017-12-19 14:55:00,159.62,159.75,159.58,159.69,4000.0,151.4901,151.6135,151.4522,151.5566,4000.0
2017-12-19 15:00:00,159.63,159.65,159.44,159.44,7453.0,151.4996,151.5186,151.3193,151.3193,7453.0
2017-12-19 15:05:00,159.4,159.47,159.27,159.4,7778.0,151.2813,151.3478,151.158,151.2813,7778.0
2017-12-19 15:10:00,159.45,159.69,159.41,159.65,21716.0,151.3288,151.5566,151.2908,151.5186,21716.0
2017-12-19 15:15:00,159.66,159.66,159.53,159.55,5599.0,151.5281,151.5281,151.4047,151.4237,5599.0
2017-12-19 15:20:00,159.56,159.83,159.56,159.77,20011.0,151.4332,151.6894,151.4332,151.6325,20011.0
2017-12-19 15:25:00,159.74,159.77,159.67,159.77,21937.0,151.604,151.6325,151.5376,151.6325,21937.0
2017-12-19 15:30:00,159.75,159.8,159.65,159.72,17187.0,151.6135,151.661,151.5186,151.585,17187.0
2017-12-19 15:35:00,159.72,159.98,159.71,159.97,20219.0,151.585,151.8318,151.5756,151.8223,20219.0
2017-12-19 15:40:00,159.97,160.1,159.96,160.1,20667.0,151.8223,151.9457,151.8128,151.9457,20667.0
2017-12-19 15:45:00,160.05,160.1,159.87,159.92,43553.0,151.8982,151.9457,151.7274,151.7749,43553.0
2017-12-19 15:50:00,159.9,160.03,159.78,159.96,35315.0,151.7559,151.8793,151.642,151.8128,35315.0
2017-12-19 15:55:00,159.97,160.05,159.85,159.88,54899.0,151.8223,151.8982,151.7084,151.7369,54899.0
2017-12-20 09:30:00,160.3,160.46,159.24,159.24,14715.0,152.1355,152.2874,151.1295,151.1295,14715.0
2017-12-20 09:35:00,159.41,159.52,158.9,158.9,6569.0,151.2908,151.3952,150.8068,150.8068,6569.0
2017-12-20 09:40:00,158.9,159.29,158.37,158.66,10530.0,150.8068,151.1769,150.3038,150.579,10530.0
2017-12-20 09:45:00,158.67,159.34,158.66,158.96,7117.0,150.5885,151.2244,150.579,150.8638,7117.0
2017-12-20 09:50:00,159.11,159.11,158.77,158.81,3629.0,151.0061,151.0061,150.6834,150.7214,3629.0
2017-12-20 09:55:00,158.77,159.23,158.75,159.23,6007.0,150.6834,151.12,150.6645,151.12,6007.0
2017-12-20 10:00:00,159.17,159.3,158.96,159.08,8205.0,151.0631,151.1864,150.8638,150.9776,8205.0
2017-12-20 10:05:00,159.03,159.04,158.62,158.93,10901.0,150.9302,150.9397,150.5411,150.8353,10901.0
2017-12-20 10:10:00,158.93,158.93,158.48,158.9,12930.0,150.8353,150.8353,150.4082,150.8068,12930.0
2017-12-20 10:15:00,158.9,158.9,158.57,158.65,2862.0,150.8068,150.8068,150.4936,150.5695,2862.0
2017-12-20 10:20:00,158.58,158.86,158.58,158.61,8150.0,150.5031,150.7688,150.5031,150.5316,8150.0
2017-12-20 10:25:00,158.66,158.85,158.41,158.41,9043.0,150.579,150.7594,150.3418,150.3418,9043.0
2017-12-20 10:30:00,158.4,158.56,158.11,158.55,18049.0,150.3323,150.4841,150.057,150.4746,18049.0
2017-12-20 10:35:00,158.55,158.61,158.46,158.46,3587.0,150.4746,150.5316,150.3892,150.3892,3587.0
2017-12-20 10:40:00,158.47,158.67,158.31,158.43,4477.0,150.3987,150.5885,150.2469,150.3607,4477.0
2017-12-20 10:45:00,158.35,158.64,158.35,158.58,8426.0,150.2848,150.5601,150.2848,150.5031,8426.0
2017-12-20 10:50:00,158.64,158.9,158.64,158.87,12100.0,150.5601,150.8068,150.5601,150.7783,12100.0
2017-12-20 10:55:00,158.9,158.94,158.68,158.79,9353.0,150.8068,150.8448,150.598,150.7024,9353.0
2017-12-20 11:00:00,158.78,159.48,158.75,159.22,24169.0,150.6929,151.3573,150.6645,151.1105,24169.0
2017-12-20 11:05:00,159.25,159.64,159.23,159.43,46938.0,151.139,151.5091,151.12,151.3098,46938.0
2017-12-20 11:10:00,159.43,159.61,159.24,159.4,37026.0,151.3098,151.4806,151.1295,151.2813,37026.0
2017-12-20 11:15:00,159.42,159.54,159.13,159.41,27467.0,151.3003,151.4142,151.0251,151.2908,27467.0
2017-12-20 11:20:00,159.41,159.62,158.93,159.05,12184.0,151.2908,151.4901,150.8353,150.9492,12184.0
2017-12-20 11:25:00,159.07,159.18,158.75,159.02,17956.0,150.9682,151.0725,150.6645,150.9207,17956.0
2017-12-20 11:30:00,159.05,159.23,158.97,159.08,6493.0,150.9492,151.12,150.8732,150.9776,6493.0
2017-12-20 11:35:00,159.15,159.24,159.11,159.12,1800.0,151.0441,151.1295,151.0061,151.0156,1800.0
2017-12-20 11:40:00,159.16,159.16,159.07,159.16,2117.0,151.0536,151.0536,150.9682,151.0536,2117.0
2017-12-20 11:45:00,159.16,159.16,159.05,159.11,5890.0,151.0536,151.0536,150.9492,151.0061,5890.0
2017-12-20 11:50:00,159.07,159.12,159.02,159.09,4100.0,150.9682,151.0156,150.9207,150.9871,4100.0
2017-12-20 11:55:00,159.09,159.09,158.86,158.9,7219.0,150.9871,150.9871,150.7688,150.8068,7219.0
2017-12-20 12:00:00,158.88,159.12,158.88,159.08,9411.0,150.7878,151.0156,150.7878,150.9776,9411.0
2017-12-20 12:05:00,159.09,159.1,158.95,159.04,7552.0,150.9871,150.9966,150.8543,150.9397,7552.0
2017-12-20 12:10:00,159.04,159.32,159.04,159.32,20630.0,150.9397,151.2054,150.9397,151.2054,20630.0
2017-12-20 12:15:00,159.32,159.34,159.18,159.27,11200.0,151.2054,151.2244,151.0725,151.158,11200.0
2017-12-20 12:20:00,159.27,159.37,159.18,159.29,12624.0,151.158,151.2529,151.0725,151.1769,12624.0
2017-12-20 12:25:00,159.28,159.38,159.2,159.28,12174.0,151.1675,151.2624,151.0915,151.1675,12174.0
2017-12-20 12:30:00,159.29,159.35,159.2,159.3,13739.0,151.1769,151.2339,151.0915,151.1864,13739.0
2017-12-20 12:35:00,159.26,159.39,159.18,159.39,22039.0,151.1485,151.2719,151.0725,151.2719,22039.0
2017-12-20 12:40:00,159.34,159.46,159.26,159.29,7196.0,151.2244,151.3383,151.1485,151.1769,7196.0
2017-12-20 12:45:00,159.29,159.37,159.25,159.33,35957.0,151.1769,151.2529,151.139,151.2149,35957.0
2017-12-20 12:50:00,159.31,159.54,159.3,159.54,7475.0,151.1959,151.4142,151.1864,151.4142,7475.0
2017-12-20 12:55:00,159.44,159.53,159.35,159.37,3016.0,151.3193,151.4047,151.2339,151.2529,3016.0
2017-12-20 13:00:00,159.32,159.4,159.32,159.4,1800.0,151.2054,151.2813,151.2054,151.2813,1800.0
2017-12-20 13:05:00,159.41,159.47,159.38,159.38,1800.0,151.2908,151.3478,151.2624,151.2624,1800.0
2017-12-20 13:10:00,159.35,159.57,159.35,159.52,4524.0,151.2339,151.4427,151.2339,151.3952,4524.0
2017-12-20 13:15:00,159.52,159.56,159.47,159.47,2625.0,151.3952,151.4332,151.3478,151.3478,2625.0
2017-12-20 13:20:00,159.5,159.55,159.46,159.53,4470.0,151.3763,151.4237,151.3383,151.4047,4470.0
2017-12-20 13:25:00,159.49,159.49,159.33,159.36,2600.0,151.3668,151.3668,151.2149,151.2434,2600.0
2017-12-20 13:30:00,159.42,159.45,159.32,159.32,2113.0,151.3003,151.3288,151.2054,151.2054,2113.0
2017-12-20 13:35:00,159.32,159.39,159.27,159.29,8602.0,151.2054,151.2719,151.158,151.1769,8602.0
2017-12-20 13:40:00,159.29,159.33,159.14,159.27,12127.0,151.1769,151.2149,151.0346,151.158,12127.0
2017-12-20 13:45:00,159.26,159.36,159.22,159.28,15760.0,151.1485,151.2434,151.1105,151.1675,15760.0
2017-12-20 13:50:00,159.27,159.29,159.08,159.08,9532.0,151.158,151.1769,150.9776,150.9776,9532.0
2017-12-20 13:55:00,159.1,159.33,159.1,159.2,6522.0,150.9966,151.2149,150.9966,151.0915,6522.0
2017-12-20 14:00:00,159.14,159.27,159.08,159.1,3400.0,151.0346,151.158,150.9776,150.9966,3400.0
2017-12-20 14:05:00,159.08,159.24,159.05,159.16,5200.0,150.9776,151.1295,150.9492,151.0536,5200.0
2017-12-20 14:10:00,159.14,159.14,159.01,159.08,6707.0,151.0346,151.0346,150.9112,150.9776,6707.0
2017-12-20 14:15:00,159.08,159.1,158.95,158.99,8345.0,150.9776,150.9966,150.8543,150.8922,8345.0
2017-12-20 14:20:00,159.01,159.25,159.01,159.14,11499.0,150.9112,151.139,150.9112,151.0346,11499.0
2017-12-20 14:25:00,159.14,159.21,159.04,159.04,9646.0,151.0346,151.101,150.9397,150.9397,9646.0
2017-12-20 14:30:00,159.1,159.19,159.03,159.08,7326.0,150.9966,151.082,150.9302,150.9776,7326.0
2017-12-20 14:35:00,159.1,159.19,159.1,159.13,6128.0,150.9966,151.082,150.9966,151.0251,6128.0
2017-12-20 14:40:00,159.13,159.19,159.1,159.15,4422.0,151.0251,151.082,150.9966,151.0441,4422.0
2017-12-20 14:45:00,159.15,159.16,159.04,159.11,7180.0,151.0441,151.0536,150.9397,151.0061,7180.0
2017-12-20 14:50:00,159.08,159.15,159.05,159.11,7305.0,150.9776,151.0441,150.9492,151.0061,7305.0
2017-12-20 14:55:00,159.11,159.28,159.08,159.28,9930.0,151.0061,151.1675,150.9776,151.1675,9930.0
2017-12-20 15:00:00,159.31,159.37,159.21,159.26,10711.0,151.1959,151.2529,151.101,151.1485,10711.0
2017-12-20 15:05:00,159.28,159.33,159.14,159.14,9347.0,151.1675,151.2149,151.0346,151.0346,9347.0
2017-12-20 15:10:00,159.14,159.16,159.05,159.16,5953.0,151.0346,151.0536,150.9492,151.0536,5953.0
2017-12-20 15:15:00,159.16,159.16,159.04,159.07,8286.0,151.0536,151.0536,150.9397,150.9682,8286.0
2017-12-20 15:20:00,159.1,159.11,159.05,159.06,5634.0,150.9966,151.0061,150.9492,150.9587,5634.0
2017-12-20 15:25:00,159.06,159.1,159.0,159.06,10973.0,150.9587,150.9966,150.9017,150.9587,10973.0
2017-12-20 15:30:00,159.1,159.22,159.09,159.16,13957.0,150.9966,151.1105,150.9871,151.0536,13957.0
2017-12-20 15:35:00,159.16,159.27,159.11,159.16,14975.0,151.0536,151.158,151.0061,151.0536,14975.0
2017-12-20 15:40:00,159.16,159.33,159.16,159.33,13767.0,151.0536,151.2149,151.0536,151.2149,13767.0
2017-12-20 15:45:00,159.31,159.35,159.17,159.28,20525.0,151.1959,151.2339,151.0631,151.1675,20525.0
2017-12-20 15:50:00,159.26,159.44,159.23,159.37,28788.0,151.1485,151.3193,151.12,151.2529,28788.0
2017-12-20 15:55:00,159.33,159.44,159.3,159.3,84479.0,151.2149,151.3193,151.1864,151.1864,84479.0
2017-12-21 09:30:00,159.39,159.51,158.98,159.17,25076.0,151.2719,151.3857,150.8827,151.0631,25076.0
2017-12-21 09:35:00,159.35,159.85,159.16,159.29,11875.0,151.2339,151.7084,151.0536,151.1769,11875.0
2017-12-21 09:40:00,159.24,159.29,158.97,159.14,17571.0,151.1295,151.1769,150.8732,151.0346,17571.0
2017-12-21 09:45:00,159.05,159.21,158.87,158.97,14280.0,150.9492,151.101,150.7783,150.8732,14280.0
2017-12-21 09:50:00,158.98,159.06,158.55,158.55,16256.0,150.8827,150.9587,150.4746,150.4746,16256.0
2017-12-21 09:55:00,158.55,158.63,158.44,158.44,3700.0,150.4746,150.5506,150.3702,150.3702,3700.0
2017-12-21 10:00:00,158.48,158.74,158.48,158.73,8885.0,150.4082,150.655,150.4082,150.6455,8885.0
2017-12-21 10:05:00,158.73,158.73,158.36,158.46,6343.0,150.6455,150.6455,150.2943,150.3892,6343.0
2017-12-21 10:10:00,158.44,158.44,158.07,158.38,10633.0,150.3702,150.3702,150.0191,150.3133,10633.0
2017-12-21 10:15:00,158.38,158.38,158.07,158.08,3586.0,150.3133,150.3133,150.0191,150.0286,3586.0
2017-12-21 10:20:00,158.09,158.73,158.02,158.68,33750.0,150.0381,150.6455,149.9716,150.598,33750.0
2017-12-21 10:25:00,158.68,158.89,158.62,158.63,11158.0,150.598,150.7973,150.5411,150.5506,11158.0
2017-12-21 10:30:00,158.73,158.76,158.55,158.72,6400.0,150.6455,150.6739,150.4746,150.636,6400.0
2017-12-21 10:35:00,158.91,159.17,158.91,159.17,5529.0,150.8163,151.0631,150.8163,151.0631,5529.0
2017-12-21 10:40:00,159.15,159.18,159.01,159.08,7404.0,151.0441,151.0725,150.9112,150.9776,7404.0
2017-12-21 10:45:00,159.02,159.07,158.91,158.91,3517.0,150.9207,150.9682,150.8163,150.8163,3517.0
2017-12-21 10:50:00,158.9,158.97,158.8,158.89,7597.0,150.8068,150.8732,150.7119,150.7973,7597.0
2017-12-21 10:55:00,158.92,159.04,158.75,158.77,15260.0,150.8258,150.9397,150.6645,150.6834,15260.0
2017-12-21 11:00:00,158.76,158.82,158.62,158.8,10476.0,150.6739,150.7309,150.5411,150.7119,10476.0
2017-12-21 11:05:00,158.8,158.91,158.77,158.77,2915.0,150.7119,150.8163,150.6834,150.6834,2915.0
2017-12-21 11:10:00,158.77,158.86,158.77,158.78,2400.0,150.6834,150.7688,150.6834,150.6929,2400.0
2017-12-21 11:15:00,158.78,158.84,158.72,158.82,6522.0,150.6929,150.7499,150.636,150.7309,6522.0
2017-12-21 11:20:00,158.82,158.84,158.71,158.84,7442.0,150.7309,150.7499,150.6265,150.7499,7442.0
2017-12-21 11:25:00,158.85,158.88,158.66,158.8,3470.0,150.7594,150.7878,150.579,150.7119,3470.0
2017-12-21 11:30:00,158.81,158.92,158.71,158.92,4433.0,150.7214,150.8258,150.6265,150.8258,4433.0
2017-12-21 11:35:00,158.86,158.99,158.82,158.82,2300.0,150.7688,150.8922,150.7309,150.7309,2300.0
2017-12-21 11:40:00,158.89,159.02,158.84,158.93,6100.0,150.7973,150.9207,150.7499,150.8353,6100.0
2017-12-21 11:45:00,158.94,159.03,158.94,158.97,5555.0,150.8448,150.9302,150.8448,150.8732,5555.0
2017-12-21 11:50:00,158.97,159.03,158.82,158.89,6584.0,150.8732,150.9302,150.7309,150.7973,6584.0
2017-12-21 11:55:00,158.91,158.93,158.86,158.86,2500.0,150.8163,150.8353,150.7688,150.7688,2500.0
2017-12-21 12:00:00,158.85,158.87,158.79,158.79,6291.0,150.7594,150.7783,150.7024,150.7024,6291.0
2017-12-21 12:05:00,158.81,158.82,158.71,158.78,3367.0,150.7214,150.7309,150.6265,150.6929,3367.0
2017-12-21 12:10:00,158.76,158.82,158.71,158.76,2624.0,150.6739,150.7309,150.6265,150.6739,2624.0
2017-12-21 12:15:00,158.72,158.74,158.7,158.7,6840.0,150.636,150.655,150.617,150.617,6840.0
2017-12-21 12:20:00,158.67,158.72,158.63,158.71,10315.0,150.5885,150.636,150.5506,150.6265,10315.0
2017-12-21 12:25:00,158.67,158.82,158.65,158.75,3700.0,150.5885,150.7309,150.5695,150.6645,3700.0
2017-12-21 12:30:00,158.74,158.81,158.68,158.78,12338.0,150.655,150.7214,150.598,150.6929,12338.0
2017-12-21 12:35:00,158.74,158.9,158.66,158.85,51551.0,150.655,150.8068,150.579,150.7594,51551.0
2017-12-21 12:40:00,158.86,158.86,158.48,158.48,44528.0,150.7688,150.7688,150.4082,150.4082,44528.0
2017-12-21 12:45:00,158.53,158.72,158.47,158.65,13184.0,150.4557,150.636,150.3987,150.5695,13184.0
2017-12-21 12:50:00,158.64,158.8,158.58,158.8,6625.0,150.5601,150.7119,150.5031,150.7119,6625.0
2017-12-21 12:55:00,158.8,158.97,158.8,158.91,5509.0,150.7119,150.8732,150.7119,150.8163,5509.0
2017-12-21 13:00:00,158.91,159.03,158.86,159.01,3746.0,150.8163,150.9302,150.7688,150.9112,3746.0
2017-12-21 13:05:00,158.97,158.99,158.91,158.95,7046.0,150.8732,150.8922,150.8163,150.8543,7046.0
2017-12-21 13:10:00,158.96,158.97,158.87,158.95,4875.0,150.8638,150.8732,150.7783,150.8543,4875.0
2017-12-21 13:15:00,158.88,158.89,158.8,158.8,2898.0,150.7878,150.7973,150.7119,150.7119,2898.0
2017-12-21 13:20:00,158.79,158.89,158.78,158.79,6581.0,150.7024,150.7973,150.6929,150.7024,6581.0
2017-12-21 13:25:00,158.82,158.96,158.77,158.88,13547.0,150.7309,150.8638,150.6834,150.7878,13547.0
2017-12-21 13:30:00,158.89,158.96,158.89,158.91,3400.0,150.7973,150.8638,150.7973,150.8163,3400.0
2017-12-21 13:35:00,158.87,159.03,158.87,158.99,5940.0,150.7783,150.9302,150.7783,150.8922,5940.0
2017-12-21 13:40:00,158.97,159.0,158.86,158.9,6521.0,150.8732,150.9017,150.7688,150.8068,6521.0
2017-12-21 13:45:00,158.91,158.91,158.81,158.82,6603.0,150.8163,150.8163,150.7214,150.7309,6603.0
2017-12-21 13:50:00,158.89,158.89,158.75,158.76,7463.0,150.7973,150.7973,150.6645,150.6739,7463.0
2017-12-21 13:55:00,158.76,158.78,158.66,158.66,3724.0,150.6739,150.6929,150.579,150.579,3724.0
2017-12-21 14:00:00,158.68,158.68,158.59,158.59,7365.0,150.598,150.598,150.5126,150.5126,7365.0
2017-12-21 14:05:00,158.6,158.72,158.6,158.6,8152.0,150.5221,150.636,150.5221,150.5221,8152.0
2017-12-21 14:10:00,158.64,158.68,158.58,158.58,6627.0,150.5601,150.598,150.5031,150.5031,6627.0
2017-12-21 14:15:00,158.58,158.6,158.48,158.48,7516.0,150.5031,150.5221,150.4082,150.4082,7516.0
2017-12-21 14:20:00,158.53,158.54,158.33,158.4,6480.0,150.4557,150.4651,150.2658,150.3323,6480.0
2017-12-21 14:25:00,158.36,158.42,158.35,158.37,4900.0,150.2943,150.3513,150.2848,150.3038,4900.0
2017-12-21 14:30:00,158.37,158.37,158.25,158.26,6397.0,150.3038,150.3038,150.1899,150.1994,6397.0
2017-12-21 14:35:00,158.29,158.32,158.26,158.28,5735.0,150.2279,150.2564,150.1994,150.2184,5735.0
2017-12-21 14:40:00,158.28,158.31,158.27,158.29,3295.0,150.2184,150.2469,150.2089,150.2279,3295.0
2017-12-21 14:45:00,158.29,158.31,158.25,158.28,3700.0,150.2279,150.2469,150.1899,150.2184,3700.0
2017-12-21 14:50:00,158.28,158.32,158.26,158.26,5703.0,150.2184,150.2564,150.1994,150.1994,5703.0
2017-12-21 14:55:00,158.25,158.26,158.19,158.19,2977.0,150.1899,150.1994,150.133,150.133,2977.0
2017-12-21 15:00:00,158.21,158.25,158.18,158.22,9592.0,150.152,150.1899,150.1235,150.1614,9592.0
2017-12-21 15:05:00,158.22,158.22,158.16,158.18,5625.0,150.1614,150.1614,150.1045,150.1235,5625.0
2017-12-21 15:10:00,158.17,158.5,158.16,158.5,26770.0,150.114,150.4272,150.1045,150.4272,26770.0
2017-12-21 15:15:00,158.58,158.64,158.49,158.53,9458.0,150.5031,150.5601,150.4177,150.4557,9458.0
2017-12-21 15:20:00,158.53,158.64,158.53,158.64,8035.0,150.4557,150.5601,150.4557,150.5601,8035.0
2017-12-21 15:25:00,158.67,158.77,158.65,158.73,7620.0,150.5885,150.6834,150.5695,150.6455,7620.0
2017-12-21 15:30:00,158.73,158.76,158.65,158.67,11671.0,150.6455,150.6739,150.5695,150.5885,11671.0
2017-12-21 15:35:00,158.7,158.84,158.67,158.68,6900.0,150.617,150.7499,150.5885,150.598,6900.0
2017-12-21 15:40:00,158.68,158.75,158.64,158.72,16101.0,150.598,150.6645,150.5601,150.636,16101.0
2017-12-21 15:45:00,158.71,158.72,158.55,158.55,12702.0,150.6265,150.636,150.4746,150.4746,12702.0
2017-12-21 15:50:00,158.51,158.55,158.4,158.52,21349.0,150.4367,150.4746,150.3323,150.4462,21349.0
2017-12-21 15:55:00,158.5,158.69,158.41,158.62,61787.0,150.4272,150.6075,150.3418,150.5411,61787.0
2017-12-22 09:30:00,158.24,158.41,158.0,158.0,35142.0,150.1804,150.3418,149.9526,149.9526,35142.0
2017-12-22 09:35:00,158.0,158.09,157.78,157.78,5231.0,149.9526,150.0381,149.7439,149.7439,5231.0
2017-12-22 09:40:00,157.91,158.29,157.9,158.29,5679.0,149.8672,150.2279,149.8577,150.2279,5679.0
2017-12-22 09:45:00,158.3,158.3,158.13,158.18,2417.0,150.2374,150.2374,150.076,150.1235,2417.0
2017-12-22 09:50:00,158.18,158.26,158.06,158.17,3223.0,150.1235,150.1994,150.0096,150.114,3223.0
2017-12-22 09:55:00,158.17,158.43,158.05,158.43,4500.0,150.114,150.3607,150.0001,150.3607,4500.0
2017-12-22 10:00:00,158.25,158.28,158.14,158.22,9612.0,150.1899,150.2184,150.0855,150.1614,9612.0
2017-12-22 10:05:00,158.25,158.26,158.05,158.05,15393.0,150.1899,150.1994,150.0001,150.0001,15393.0
2017-12-22 10:10:00,158.03,158.16,157.94,158.02,7803.0,149.9811,150.1045,149.8957,149.9716,7803.0
2017-12-22 10:15:00,158.04,158.09,157.98,158.08,5000.0,149.9906,150.0381,149.9337,150.0286,5000.0
2017-12-22 10:20:00,158.06,158.2,157.94,158.12,8467.0,150.0096,150.1425,149.8957,150.0665,8467.0
2017-12-22 10:25:00,158.16,158.16,157.92,157.97,11722.0,150.1045,150.1045,149.8767,149.9242,11722.0
2017-12-22 10:30:00,157.97,157.97,157.69,157.92,16594.0,149.9242,149.9242,149.6584,149.8767,16594.0
2017-12-22 10:35:00,157.87,157.89,157.78,157.85,4916.0,149.8293,149.8483,149.7439,149.8103,4916.0
2017-12-22 10:40:00,157.85,158.04,157.83,158.04,5888.0,149.8103,149.9906,149.7913,149.9906,5888.0
2017-12-22 10:45:00,158.09,158.23,158.09,158.23,1905.0,150.0381,150.1709,150.0381,150.1709,1905.0
2017-12-22 10:50:00,158.23,158.25,158.09,158.11,6988.0,150.1709,150.1899,150.0381,150.057,6988.0
2017-12-22 10:55:00,158.09,158.19,158.05,158.09,5749.0,150.0381,150.133,150.0001,150.0381,5749.0
2017-12-22 11:00:00,158.04,158.04,157.84,158.0,5062.0,149.9906,149.9906,149.8008,149.9526,5062.0
2017-12-22 11:05:00,158.0,158.0,157.8,157.8,4497.0,149.9526,149.9526,149.7628,149.7628,4497.0
2017-12-22 11:10:00,157.78,157.9,157.78,157.88,3923.0,149.7439,149.8577,149.7439,149.8388,3923.0
2017-12-22 11:15:00,157.85,157.93,157.75,157.9,6246.0,149.8103,149.8862,149.7154,149.8577,6246.0
2017-12-22 11:20:00,157.91,157.96,157.87,157.9,5436.0,149.8672,149.9147,149.8293,149.8577,5436.0
2017-12-22 11:25:00,157.89,157.98,157.87,157.92,4427.0,149.8483,149.9337,149.8293,149.8767,4427.0
2017-12-22 11:30:00,157.94,157.97,157.67,157.93,7900.0,149.8957,149.9242,149.6395,149.8862,7900.0
2017-12-22 11:35:00,157.95,157.95,157.81,157.87,3000.0,149.9052,149.9052,149.7723,149.8293,3000.0
2017-12-22 11:40:00,157.88,157.88,157.84,157.88,2600.0,149.8388,149.8388,149.8008,149.8388,2600.0
2017-12-22 11:45:00,157.88,158.13,157.85,158.03,5283.0,149.8388,150.076,149.8103,149.9811,5283.0
2017-12-22 11:50:00,158.03,158.03,157.96,157.99,3299.0,149.9811,149.9811,149.9147,149.9432,3299.0
2017-12-22 11:55:00,157.96,158.07,157.96,158.03,5242.0,149.9147,150.0191,149.9147,149.9811,5242.0
2017-12-22 12:00:00,158.03,158.04,157.96,157.96,2700.0,149.9811,149.9906,149.9147,149.9147,2700.0
2017-12-22 12:05:00,157.98,158.05,157.98,157.99,2800.0,149.9337,150.0001,149.9337,149.9432,2800.0
2017-12-22 12:10:00,157.98,158.11,157.89,158.11,3617.0,149.9337,150.057,149.8483,150.057,3617.0
2017-12-22 12:15:00,158.04,158.11,158.04,158.07,1900.0,149.9906,150.057,149.9906,150.0191,1900.0
2017-12-22 12:20:00,158.07,158.1,158.05,158.09,3182.0,150.0191,150.0476,150.0001,150.0381,3182.0
2017-12-22 12:25:00,158.06,158.25,158.04,158.25,6075.0,150.0096,150.1899,149.9906,150.1899,6075.0
2017-12-22 12:30:00,158.25,158.25,158.15,158.17,4153.0,150.1899,150.1899,150.095,150.114,4153.0
2017-12-22 12:35:00,158.2,158.25,158.19,158.25,3580.0,150.1425,150.1899,150.133,150.1899,3580.0
2017-12-22 12:40:00,158.25,158.25,158.19,158.2,823.0,150.1899,150.1899,150.133,150.1425,823.0
2017-12-22 12:45:00,158.2,158.21,158.17,158.18,4649.0,150.1425,150.152,150.114,150.1235,4649.0
2017-12-22 12:50:00,158.19,158.3,158.18,158.3,4114.0,150.133,150.2374,150.1235,150.2374,4114.0
2017-12-22 12:55:00,158.31,158.42,158.31,158.42,2003.0,150.2469,150.3513,150.2469,150.3513,2003.0
2017-12-22 13:00:00,158.4,158.43,158.32,158.43,3086.0,150.3323,150.3607,150.2564,150.3607,3086.0
2017-12-22 13:05:00,158.44,158.44,158.38,158.41,2563.0,150.3702,150.3702,150.3133,150.3418,2563.0
2017-12-22 13:10:00,158.4,158.46,158.4,158.46,1800.0,150.3323,150.3892,150.3323,150.3892,1800.0
2017-12-22 13:15:00,158.46,158.47,158.42,158.46,1100.0,150.3892,150.3987,150.3513,150.3892,1100.0
2017-12-22 13:20:00,158.45,158.47,158.41,158.46,2981.0,150.3797,150.3987,150.3418,150.3892,2981.0
2017-12-22 13:25:00,158.44,158.45,158.4,158.4,1745.0,150.3702,150.3797,150.3323,150.3323,1745.0
2017-12-22 13:30:00,158.41,158.42,158.38,158.42,2900.0,150.3418,150.3513,150.3133,150.3513,2900.0
2017-12-22 13:35:00,158.45,158.52,158.45,158.52,700.0,150.3797,150.4462,150.3797,150.4462,700.0
2017-12-22 13:40:00,158.51,158.6,158.51,158.54,3028.0,150.4367,150.5221,150.4367,150.4651,3028.0
2017-12-22 13:45:00,158.57,158.57,158.46,158.5,4849.0,150.4936,150.4936,150.3892,150.4272,4849.0
2017-12-22 13:50:00,158.5,158.5,158.4,158.4,5407.0,150.4272,150.4272,150.3323,150.3323,5407.0
2017-12-22 13:55:00,158.4,158.48,158.4,158.4,1580.0,150.3323,150.4082,150.3323,150.3323,1580.0
2017-12-22 14:00:00,158.41,158.45,158.35,158.38,5084.0,150.3418,150.3797,150.2848,150.3133,5084.0
2017-12-22 14:05:00,158.35,158.37,158.33,158.34,1300.0,150.2848,150.3038,150.2658,150.2753,1300.0
2017-12-22 14:10:00,158.33,158.36,158.25,158.32,8950.0,150.2658,150.2943,150.1899,150.2564,8950.0
2017-12-22 14:15:00,158.31,158.39,158.3,158.39,3660.0,150.2469,150.3228,150.2374,150.3228,3660.0
2017-12-22 14:20:00,158.42,158.52,158.42,158.48,2299.0,150.3513,150.4462,150.3513,150.4082,2299.0
2017-12-22 14:25:00,158.48,158.55,158.48,158.5,1273.0,150.4082,150.4746,150.4082,150.4272,1273.0
2017-12-22 14:30:00,158.53,158.53,158.43,158.43,3350.0,150.4557,150.4557,150.3607,150.3607,3350.0
2017-12-22 14:35:00,158.41,158.46,158.41,158.46,1400.0,150.3418,150.3892,150.3418,150.3892,1400.0
2017-12-22 14:40:00,158.45,158.45,158.41,158.41,2000.0,150.3797,150.3797,150.3418,150.3418,2000.0
2017-12-22 14:45:00,158.42,158.58,158.42,158.57,4343.0,150.3513,150.5031,150.3513,150.4936,4343.0
2017-12-22 14:50:00,158.57,158.57,158.44,158.49,5722.0,150.4936,150.4936,150.3702,150.4177,5722.0
2017-12-22 14:55:00,158.45,158.52,158.44,158.51,2322.0,150.3797,150.4462,150.3702,150.4367,2322.0
2017-12-22 15:00:00,158.54,158.65,158.54,158.55,7600.0,150.4651,150.5695,150.4651,150.4746,7600.0
2017-12-22 15:05:00,158.57,158.63,158.55,158.61,6490.0,150.4936,150.5506,150.4746,150.5316,6490.0
2017-12-22 15:10:00,158.62,158.65,158.5,158.61,11664.0,150.5411,150.5695,150.4272,150.5316,11664.0
2017-12-22 15:15:00,158.61,158.68,158.58,158.64,2000.0,150.5316,150.598,150.5031,150.5601,2000.0
2017-12-22 15:20:00,158.64,158.68,158.62,158.63,6000.0,150.5601,150.598,150.5411,150.5506,6000.0
2017-12-22 15:25:00,158.62,158.65,158.54,158.55,6732.0,150.5411,150.5695,150.4651,150.4746,6732.0
2017-12-22 15:30:00,158.52,158.6,158.43,158.58,12796.0,150.4462,150.5221,150.3607,150.5031,12796.0
2017-12-22 15:35:00,158.57,158.57,158.48,158.53,6798.0,150.4936,150.4936,150.4082,150.4557,6798.0
2017-12-22 15:40:00,158.51,158.54,158.34,158.34,9131.0,150.4367,150.4651,150.2753,150.2753,9131.0
2017-12-22 15:45:00,158.33,158.46,158.27,158.41,8770.0,150.2658,150.3892,150.2089,150.3418,8770.0
2017-12-22 15:50:00,158.44,158.44,158.32,158.34,9075.0,150.3702,150.3702,150.2564,150.2753,9075.0
2017-12-22 15:55:00,158.36,158.63,158.32,158.5,63978.0,150.2943,150.5506,150.2564,150.4272,63978.0
2017-12-26 09:30:00,157.41,158.27,157.41,158.06,25765.0,149.3927,150.2089,149.3927,150.0096,25765.0
2017-12-26 09:35:00,157.99,158.26,157.84,158.19,6590.0,149.9432,150.1994,149.8008,150.133,6590.0
2017-12-26 09:40:00,158.18,158.97,158.13,158.77,13715.0,150.1235,150.8732,150.076,150.6834,13715.0
2017-12-26 09:45:00,158.77,158.8,158.53,158.53,7200.0,150.6834,150.7119,150.4557,150.4557,7200.0
2017-12-26 09:50:00,158.45,158.63,158.45,158.56,3050.0,150.3797,150.5506,150.3797,150.4841,3050.0
2017-12-26 09:55:00,158.68,159.0,158.61,159.0,3709.0,150.598,150.9017,150.5316,150.9017,3709.0
2017-12-26 10:00:00,158.95,159.14,158.91,159.14,11844.0,150.8543,151.0346,150.8163,151.0346,11844.0
2017-12-26 10:05:00,159.17,159.17,158.96,158.97,3578.0,151.0631,151.0631,150.8638,150.8732,3578.0
2017-12-26 10:10:00,158.96,159.04,158.96,158.97,2687.0,150.8638,150.9397,150.8638,150.8732,2687.0
2017-12-26 10:15:00,159.03,159.09,158.9,159.09,6351.0,150.9302,150.9871,150.8068,150.9871,6351.0
2017-12-26 10:20:00,159.14,159.16,159.09,159.16,4728.0,151.0346,151.0536,150.9871,151.0536,4728.0
2017-12-26 10:25:00,159.21,159.22,159.14,159.18,8500.0,151.101,151.1105,151.0346,151.0725,8500.0
2017-12-26 10:30:00,159.15,159.15,158.77,158.77,7711.0,151.0441,151.0441,150.6834,150.6834,7711.0
2017-12-26 10:35:00,158.74,158.8,158.7,158.8,3750.0,150.655,150.7119,150.617,150.7119,3750.0
2017-12-26 10:40:00,158.76,158.78,158.71,158.75,4009.0,150.6739,150.6929,150.6265,150.6645,4009.0
2017-12-26 10:45:00,158.75,158.75,158.73,158.73,1381.0,150.6645,150.6645,150.6455,150.6455,1381.0
2017-12-26 10:50:00,158.75,158.77,158.65,158.65,7647.0,150.6645,150.6834,150.5695,150.5695,7647.0
2017-12-26 10:55:00,158.65,158.66,158.59,158.65,4403.0,150.5695,150.579,150.5126,150.5695,4403.0
2017-12-26 11:00:00,158.65,158.66,158.47,158.48,5050.0,150.5695,150.579,150.3987,150.4082,5050.0
2017-12-26 11:05:00,158.47,158.51,158.43,158.43,2450.0,150.3987,150.4367,150.3607,150.3607,2450.0
2017-12-26 11:10:00,158.43,158.5,158.43,158.5,6500.0,150.3607,150.4272,150.3607,150.4272,6500.0
2017-12-26 11:15:00,158.5,158.51,158.46,158.5,5432.0,150.4272,150.4367,150.3892,150.4272,5432.0
2017-12-26 11:20:00,158.46,158.55,158.43,158.54,5047.0,150.3892,150.4746,150.3607,150.4651,5047.0
2017-12-26 11:25:00,158.55,158.6,158.54,158.6,2953.0,150.4746,150.5221,150.4651,150.5221,2953.0
2017-12-26 11:30:00,158.54,158.54,158.48,158.48,6336.0,150.4651,150.4651,150.4082,150.4082,6336.0
2017-12-26 11:35:00,158.5,158.51,158.41,158.51,6154.0,150.4272,150.4367,150.3418,150.4367,6154.0
2017-12-26 11:40:00,158.5,158.56,158.47,158.52,5577.0,150.4272,150.4841,150.3987,150.4462,5577.0
2017-12-26 11:45:00,158.52,158.55,158.47,158.5,5965.0,150.4462,150.4746,150.3987,150.4272,5965.0
2017-12-26 11:50:00,158.5,158.53,158.44,158.44,4293.0,150.4272,150.4557,150.3702,150.3702,4293.0
2017-12-26 11:55:00,158.41,158.47,158.4,158.43,2482.0,150.3418,150.3987,150.3323,150.3607,2482.0
2017-12-26 12:00:00,158.47,158.51,158.47,158.47,1200.0,150.3987,150.4367,150.3987,150.3987,1200.0
2017-12-26 12:05:00,158.47,158.61,158.47,158.61,4854.0,150.3987,150.5316,150.3987,150.5316,4854.0
2017-12-26 12:10:00,158.62,158.7,158.54,158.54,5474.0,150.5411,150.617,150.4651,150.4651,5474.0
2017-12-26 12:15:00,158.49,158.49,158.44,158.46,1719.0,150.4177,150.4177,150.3702,150.3892,1719.0
2017-12-26 12:20:00,158.45,158.55,158.45,158.51,5210.0,150.3797,150.4746,150.3797,150.4367,5210.0
2017-12-26 12:25:00,158.54,158.56,158.51,158.53,1288.0,150.4651,150.4841,150.4367,150.4557,1288.0
2017-12-26 12:30:00,158.58,158.63,158.56,158.63,2776.0,150.5031,150.5506,150.4841,150.5506,2776.0
2017-12-26 12:35:00,158.63,158.63,158.57,158.6,5255.0,150.5506,150.5506,150.4936,150.5221,5255.0
2017-12-26 12:40:00,158.58,158.7,158.58,158.7,1500.0,150.5031,150.617,150.5031,150.617,1500.0
2017-12-26 12:45:00,158.67,158.69,158.63,158.69,3709.0,150.5885,150.6075,150.5506,150.6075,3709.0
2017-12-26 12:50:00,158.7,158.7,158.45,158.45,6188.0,150.617,150.617,150.3797,150.3797,6188.0
2017-12-26 12:55:00,158.47,158.49,158.45,158.49,2225.0,150.3987,150.4177,150.3797,150.4177,2225.0
2017-12-26 13:00:00,158.51,158.6,158.51,158.6,2291.0,150.4367,150.5221,150.4367,150.5221,2291.0
2017-12-26 13:05:00,158.58,158.63,158.56,158.63,4464.0,150.5031,150.5506,150.4841,150.5506,4464.0
2017-12-26 13:10:00,158.68,158.8,158.68,158.8,1308.0,150.598,150.7119,150.598,150.7119,1308.0
2017-12-26 13:15:00,158.76,158.76,158.69,158.7,3929.0,150.6739,150.6739,150.6075,150.617,3929.0
2017-12-26 13:20:00,158.67,158.67,158.63,158.66,5505.0,150.5885,150.5885,150.5506,150.579,5505.0
2017-12-26 13:25:00,158.63,158.7,158.56,158.7,6337.0,150.5506,150.617,150.4841,150.617,6337.0
2017-12-26 13:30:00,158.71,158.77,158.68,158.76,1275.0,150.6265,150.6834,150.598,150.6739,1275.0
2017-12-26 13:35:00,158.75,158.75,158.66,158.69,6500.0,150.6645,150.6645,150.579,150.6075,6500.0
2017-12-26 13:40:00,158.7,158.76,158.67,158.67,1700.0,150.617,150.6739,150.5885,150.5885,1700.0
2017-12-26 13:45:00,158.66,158.76,158.64,158.69,4706.0,150.579,150.6739,150.5601,150.6075,4706.0
2017-12-26 13:50:00,158.72,158.74,158.67,158.74,2628.0,150.636,150.655,150.5885,150.655,2628.0
2017-12-26 13:55:00,158.75,158.75,158.7,158.75,400.0,150.6645,150.6645,150.617,150.6645,400.0
2017-12-26 14:00:00,158.74,158.74,158.68,158.7,4113.0,150.655,150.655,150.598,150.617,4113.0
2017-12-26 14:05:00,158.67,158.81,158.67,158.77,9758.0,150.5885,150.7214,150.5885,150.6834,9758.0
2017-12-26 14:10:00,158.74,158.74,158.69,158.69,1900.0,150.655,150.655,150.6075,150.6075,1900.0
2017-12-26 14:15:00,158.7,158.7,158.59,158.6,5786.0,150.617,150.617,150.5126,150.5221,5786.0
2017-12-26 14:20:00,158.63,158.66,158.57,158.65,3051.0,150.5506,150.579,150.4936,150.5695,3051.0
2017-12-26 14:25:00,158.66,158.71,158.63,158.71,4528.0,150.579,150.6265,150.5506,150.6265,4528.0
2017-12-26 14:30:00,158.72,158.74,158.68,158.68,4603.0,150.636,150.655,150.598,150.598,4603.0
2017-12-26 14:35:00,158.68,158.69,158.67,158.67,950.0,150.598,150.6075,150.5885,150.5885,950.0
2017-12-26 14:40:00,158.67,158.67,158.63,158.64,2189.0,150.5885,150.5885,150.5506,150.5601,2189.0
2017-12-26 14:45:00,158.63,158.82,158.63,158.82,5454.0,150.5506,150.7309,150.5506,150.7309,5454.0
2017-12-26 14:50:00,158.79,158.89,158.77,158.86,3221.0,150.7024,150.7973,150.6834,150.7688,3221.0
2017-12-26 14:55:00,158.89,159.04,158.89,159.03,9514.0,150.7973,150.9397,150.7973,150.9302,9514.0
2017-12-26 15:00:00,159.03,159.03,158.94,158.94,10902.0,150.9302,150.9302,150.8448,150.8448,10902.0
2017-12-26 15:05:00,158.93,158.94,158.89,158.91,3931.0,150.8353,150.8448,150.7973,150.8163,3931.0
2017-12-26 15:10:00,158.89,158.9,158.85,158.86,3726.0,150.7973,150.8068,150.7594,150.7688,3726.0
2017-12-26 15:15:00,158.85,158.88,158.82,158.85,8557.0,150.7594,150.7878,150.7309,150.7594,8557.0
2017-12-26 15:20:00,158.86,158.93,158.83,158.84,6044.0,150.7688,150.8353,150.7404,150.7499,6044.0
2017-12-26 15:25:00,158.85,158.89,158.81,158.81,7174.0,150.7594,150.7973,150.7214,150.7214,7174.0
2017-12-26 15:30:00,158.81,158.88,158.81,158.87,10535.0,150.7214,150.7878,150.7214,150.7783,10535.0
2017-12-26 15:35:00,158.87,158.96,158.87,158.96,5249.0,150.7783,150.8638,150.7783,150.8638,5249.0
2017-12-26 15:40:00,158.96,159.05,158.95,158.96,16635.0,150.8638,150.9492,150.8543,150.8638,16635.0
2017-12-26 15:45:00,158.93,158.99,158.9,158.91,16321.0,150.8353,150.8922,150.8068,150.8163,16321.0
2017-12-26 15:50:00,158.92,158.94,158.84,158.87,16932.0,150.8258,150.8448,150.7499,150.7783,16932.0
2017-12-26 15:55:00,158.87,159.01,158.87,158.94,41888.0,150.7783,150.9112,150.7783,150.8448,41888.0
2017-12-27 09:30:00,158.97,159.1,158.49,158.68,11528.0,150.8732,150.9966,150.4177,150.598,11528.0
2017-12-27 09:35:00,158.53,159.09,158.45,159.09,3200.0,150.4557,150.9871,150.3797,150.9871,3200.0
2017-12-27 09:40:00,159.08,159.3,159.06,159.15,3378.0,150.9776,151.1864,150.9587,151.0441,3378.0
2017-12-27 09:45:00,159.1,159.17,158.75,158.93,11104.0,150.9966,151.0631,150.6645,150.8353,11104.0
2017-12-27 09:50:00,158.78,158.78,158.6,158.6,1000.0,150.6929,150.6929,150.5221,150.5221,1000.0
2017-12-27 09:55:00,158.71,158.73,158.6,158.6,1522.0,150.6265,150.6455,150.5221,150.5221,1522.0
2017-12-27 10:00:00,158.62,158.88,158.5,158.53,4416.0,150.5411,150.7878,150.4272,150.4557,4416.0
2017-12-27 10:05:00,158.52,158.93,158.51,158.93,4237.0,150.4462,150.8353,150.4367,150.8353,4237.0
2017-12-27 10:10:00,158.9,159.19,158.87,159.17,4143.0,150.8068,151.082,150.7783,151.0631,4143.0
2017-12-27 10:15:00,159.11,159.3,159.09,159.3,4220.0,151.0061,151.1864,150.9871,151.1864,4220.0
2017-12-27 10:20:00,159.33,159.33,159.27,159.27,2300.0,151.2149,151.2149,151.158,151.158,2300.0
2017-12-27 10:25:00,159.25,159.25,158.76,158.79,16469.0,151.139,151.139,150.6739,150.7024,16469.0
2017-12-27 10:30:00,158.86,158.86,158.71,158.82,6342.0,150.7688,150.7688,150.6265,150.7309,6342.0
2017-12-27 10:35:00,158.86,158.97,158.84,158.88,3400.0,150.7688,150.8732,150.7499,150.7878,3400.0
2017-12-27 10:40:00,158.93,159.08,158.93,159.08,1500.0,150.8353,150.9776,150.8353,150.9776,1500.0
2017-12-27 10:45:00,159.12,159.31,159.12,159.25,4300.0,151.0156,151.1959,151.0156,151.139,4300.0
2017-12-27 10:50:00,159.29,159.33,159.29,159.33,1000.0,151.1769,151.2149,151.1769,151.2149,1000.0
2017-12-27 10:55:00,159.3,159.43,159.3,159.39,2800.0,151.1864,151.3098,151.1864,151.2719,2800.0
2017-12-27 11:00:00,159.43,159.43,159.26,159.26,3000.0,151.3098,151.3098,151.1485,151.1485,3000.0
2017-12-27 11:05:00,159.3,159.3,159.3,159.3,595.0,151.1864,151.1864,151.1864,151.1864,595.0
2017-12-27 11:10:00,159.21,159.29,159.14,159.17,5610.0,151.101,151.1769,151.0346,151.0631,5610.0
2017-12-27 11:15:00,159.17,159.17,159.1,159.11,1994.0,151.0631,151.0631,150.9966,151.0061,1994.0
2017-12-27 11:20:00,159.11,159.25,159.09,159.13,7050.0,151.0061,151.139,150.9871,151.0251,7050.0
2017-12-27 11:25:00,159.17,159.36,159.17,159.34,3200.0,151.0631,151.2434,151.0631,151.2244,3200.0
2017-12-27 11:30:00,159.35,159.37,159.29,159.29,2600.0,151.2339,151.2529,151.1769,151.1769,2600.0
2017-12-27 11:35:00,159.29,159.29,159.19,159.19,2550.0,151.1769,151.1769,151.082,151.082,2550.0
2017-12-27 11:40:00,159.22,159.24,159.07,159.18,5553.0,151.1105,151.1295,150.9682,151.0725,5553.0
2017-12-27 11:45:00,159.18,159.27,159.13,159.13,11549.0,151.0725,151.158,151.0251,151.0251,11549.0
2017-12-27 11:50:00,159.16,159.16,158.64,158.78,26260.0,151.0536,151.0536,150.5601,150.6929,26260.0
2017-12-27 11:55:00,158.81,158.87,158.69,158.74,5200.0,150.7214,150.7783,150.6075,150.655,5200.0
2017-12-27 12:00:00,158.66,158.91,158.66,158.9,4250.0,150.579,150.8163,150.579,150.8068,4250.0
2017-12-27 12:05:00,158.9,158.92,158.84,158.87,2025.0,150.8068,150.8258,150.7499,150.7783,2025.0
2017-12-27 12:10:00,158.89,158.92,158.78,158.78,3409.0,150.7973,150.8258,150.6929,150.6929,3409.0
2017-12-27 12:15:00,158.81,158.96,158.81,158.94,2900.0,150.7214,150.8638,150.7214,150.8448,2900.0
2017-12-27 12:20:00,158.94,158.98,158.93,158.96,2000.0,150.8448,150.8827,150.8353,150.8638,2000.0
2017-12-27 12:25:00,158.92,158.92,158.78,158.82,3143.0,150.8258,150.8258,150.6929,150.7309,3143.0
2017-12-27 12:30:00,158.8,158.9,158.78,158.82,2803.0,150.7119,150.8068,150.6929,150.7309,2803.0
2017-12-27 12:35:00,158.85,158.91,158.85,158.85,1500.0,150.7594,150.8163,150.7594,150.7594,1500.0
2017-12-27 12:40:00,158.84,158.96,158.84,158.95,1900.0,150.7499,150.8638,150.7499,150.8543,1900.0
2017-12-27 12:45:00,158.93,158.94,158.86,158.9,3130.0,150.8353,150.8448,150.7688,150.8068,3130.0
2017-12-27 12:50:00,158.9,158.95,158.88,158.88,1400.0,150.8068,150.8543,150.7878,150.7878,1400.0
2017-12-27 12:55:00,158.92,158.92,158.83,158.83,900.0,150.8258,150.8258,150.7404,150.7404,900.0
2017-12-27 13:00:00,158.83,158.84,158.78,158.84,2702.0,150.7404,150.7499,150.6929,150.7499,2702.0
2017-12-27 13:05:00,158.88,158.9,158.84,158.9,1827.0,150.7878,150.8068,150.7499,150.8068,1827.0
2017-12-27 13:10:00,158.89,158.95,158.89,158.94,2200.0,150.7973,150.8543,150.7973,150.8448,2200.0
2017-12-27 13:15:00,158.94,158.96,158.94,158.94,700.0,150.8448,150.8638,150.8448,150.8448,700.0
2017-12-27 13:20:00,158.9,158.97,158.86,158.93,5361.0,150.8068,150.8732,150.7688,150.8353,5361.0
2017-12-27 13:25:00,158.94,158.94,158.92,158.92,1000.0,150.8448,150.8448,150.8258,150.8258,1000.0
2017-12-27 13:30:00,158.92,158.92,158.83,158.85,1400.0,150.8258,150.8258,150.7404,150.7594,1400.0
2017-12-27 13:35:00,158.83,158.88,158.81,158.84,1300.0,150.7404,150.7878,150.7214,150.7499,1300.0
2017-12-27 13:40:00,158.81,158.89,158.81,158.84,1500.0,150.7214,150.7973,150.7214,150.7499,1500.0
2017-12-27 13:45:00,158.88,158.88,158.83,158.83,725.0,150.7878,150.7878,150.7404,150.7404,725.0
2017-12-27 13:50:00,158.83,158.88,158.83,158.83,2900.0,150.7404,150.7878,150.7404,150.7404,2900.0
2017-12-27 13:55:00,158.86,158.98,158.86,158.97,5303.0,150.7688,150.8827,150.7688,150.8732,5303.0
2017-12-27 14:00:00,158.98,159.01,158.98,159.0,900.0,150.8827,150.9112,150.8827,150.9017,900.0
2017-12-27 14:05:00,158.98,159.02,158.92,158.92,2386.0,150.8827,150.9207,150.8258,150.8258,2386.0
2017-12-27 14:10:00,158.92,158.95,158.89,158.95,3300.0,150.8258,150.8543,150.7973,150.8543,3300.0
2017-12-27 14:15:00,158.97,158.99,158.95,158.97,2500.0,150.8732,150.8922,150.8543,150.8732,2500.0
2017-12-27 14:20:00,158.95,158.95,158.93,158.93,1200.0,150.8543,150.8543,150.8353,150.8353,1200.0
2017-12-27 14:25:00,158.97,159.0,158.95,158.97,1900.0,150.8732,150.9017,150.8543,150.8732,1900.0
2017-12-27 14:30:00,158.99,159.0,158.92,158.92,1500.0,150.8922,150.9017,150.8258,150.8258,1500.0
2017-12-27 14:35:00,158.92,158.96,158.91,158.94,3100.0,150.8258,150.8638,150.8163,150.8448,3100.0
2017-12-27 14:40:00,158.94,158.96,158.94,158.94,2100.0,150.8448,150.8638,150.8448,150.8448,2100.0
2017-12-27 14:45:00,158.94,158.94,158.9,158.9,1600.0,150.8448,150.8448,150.8068,150.8068,1600.0
2017-12-27 14:50:00,158.89,158.93,158.87,158.89,2893.0,150.7973,150.8353,150.7783,150.7973,2893.0
2017-12-27 14:55:00,158.89,158.93,158.86,158.93,2600.0,150.7973,150.8353,150.7688,150.8353,2600.0
2017-12-27 15:00:00,158.92,159.01,158.87,158.95,5064.0,150.8258,150.9112,150.7783,150.8543,5064.0
2017-12-27 15:05:00,158.96,158.97,158.94,158.96,1713.0,150.8638,150.8732,150.8448,150.8638,1713.0
2017-12-27 15:10:00,158.96,158.97,158.93,158.96,4400.0,150.8638,150.8732,150.8353,150.8638,4400.0
2017-12-27 15:15:00,158.93,158.95,158.89,158.89,2321.0,150.8353,150.8543,150.7973,150.7973,2321.0
2017-12-27 15:20:00,158.88,158.91,158.83,158.84,6002.0,150.7878,150.8163,150.7404,150.7499,6002.0
2017-12-27 15:25:00,158.86,158.88,158.82,158.85,2700.0,150.7688,150.7878,150.7309,150.7594,2700.0
2017-12-27 15:30:00,158.84,158.93,158.81,158.92,8112.0,150.7499,150.8353,150.7214,150.8258,8112.0
2017-12-27 15:35:00,158.92,158.92,158.82,158.82,3400.0,150.8258,150.8258,150.7309,150.7309,3400.0
2017-12-27 15:40:00,158.81,158.83,158.59,158.59,22326.0,150.7214,150.7404,150.5126,150.5126,22326.0
2017-12-27 15:45:00,158.64,158.68,158.56,158.56,6166.0,150.5601,150.598,150.4841,150.4841,6166.0
2017-12-27 15:50:00,158.57,158.7,158.57,158.67,14965.0,150.4936,150.617,150.4936,150.5885,14965.0
2017-12-27 15:55:00,158.69,158.76,158.63,158.72,28489.0,150.6075,150.6739,150.5506,150.636,28489.0
2017-12-28 09:30:00,159.49,159.49,158.67,158.81,14934.0,151.3668,151.3668,150.5885,150.7214,14934.0
2017-12-28 09:35:00,158.69,158.73,158.26,158.69,9668.0,150.6075,150.6455,150.1994,150.6075,9668.0
2017-12-28 09:40:00,158.74,158.74,158.39,158.67,5081.0,150.655,150.655,150.3228,150.5885,5081.0
2017-12-28 09:45:00,158.82,159.07,158.8,159.06,5010.0,150.7309,150.9682,150.7119,150.9587,5010.0
2017-12-28 09:50:00,159.06,159.07,158.73,158.91,1860.0,150.9587,150.9682,150.6455,150.8163,1860.0
2017-12-28 09:55:00,158.9,158.9,158.65,158.75,3289.0,150.8068,150.8068,150.5695,150.6645,3289.0
2017-12-28 10:00:00,158.75,158.78,158.49,158.56,7192.0,150.6645,150.6929,150.4177,150.4841,7192.0
2017-12-28 10:05:00,158.5,158.59,158.48,158.56,2522.0,150.4272,150.5126,150.4082,150.4841,2522.0
2017-12-28 10:10:00,158.56,158.6,158.49,158.57,5403.0,150.4841,150.5221,150.4177,150.4936,5403.0
2017-12-28 10:15:00,158.57,158.58,158.47,158.56,2317.0,150.4936,150.5031,150.3987,150.4841,2317.0
2017-12-28 10:20:00,158.51,158.6,158.49,158.58,3660.0,150.4367,150.5221,150.4177,150.5031,3660.0
2017-12-28 10:25:00,158.52,158.53,158.43,158.51,1750.0,150.4462,150.4557,150.3607,150.4367,1750.0
2017-12-28 10:30:00,158.43,158.54,158.37,158.54,7100.0,150.3607,150.4651,150.3038,150.4651,7100.0
2017-12-28 10:35:00,158.48,158.59,158.48,158.58,8849.0,150.4082,150.5126,150.4082,150.5031,8849.0
2017-12-28 10:40:00,158.59,158.59,158.53,158.57,1200.0,150.5126,150.5126,150.4557,150.4936,1200.0
2017-12-28 10:45:00,158.58,158.58,158.35,158.35,5096.0,150.5031,150.5031,150.2848,150.2848,5096.0
2017-12-28 10:50:00,158.37,158.44,158.32,158.44,6200.0,150.3038,150.3702,150.2564,150.3702,6200.0
2017-12-28 10:55:00,158.38,158.44,158.35,158.36,4546.0,150.3133,150.3702,150.2848,150.2943,4546.0
2017-12-28 11:00:00,158.37,158.43,158.35,158.35,2948.0,150.3038,150.3607,150.2848,150.2848,2948.0
2017-12-28 11:05:00,158.38,158.45,158.2,158.31,17850.0,150.3133,150.3797,150.1425,150.2469,17850.0
2017-12-28 11:10:00,158.32,158.35,158.3,158.3,1600.0,150.2564,150.2848,150.2374,150.2374,1600.0
2017-12-28 11:15:00,158.28,158.28,158.17,158.21,2945.0,150.2184,150.2184,150.114,150.152,2945.0
2017-12-28 11:20:00,158.21,158.22,158.17,158.17,1400.0,150.152,150.1614,150.114,150.114,1400.0
2017-12-28 11:25:00,158.18,158.2,158.16,158.17,2990.0,150.1235,150.1425,150.1045,150.114,2990.0
2017-12-28 11:30:00,158.15,158.15,158.05,158.07,2630.0,150.095,150.095,150.0001,150.0191,2630.0
2017-12-28 11:35:00,158.09,158.1,158.06,158.1,2840.0,150.0381,150.0476,150.0096,150.0476,2840.0
2017-12-28 11:40:00,158.06,158.27,158.05,158.27,7600.0,150.0096,150.2089,150.0001,150.2089,7600.0
2017-12-28 11:45:00,158.28,158.32,158.26,158.32,1700.0,150.2184,150.2564,150.1994,150.2564,1700.0
2017-12-28 11:50:00,158.34,158.36,158.23,158.34,6450.0,150.2753,150.2943,150.1709,150.2753,6450.0
2017-12-28 11:55:00,158.32,158.47,158.32,158.43,2900.0,150.2564,150.3987,150.2564,150.3607,2900.0
2017-12-28 12:00:00,158.41,158.47,158.39,158.47,4350.0,150.3418,150.3987,150.3228,150.3987,4350.0
2017-12-28 12:05:00,158.48,158.48,158.4,158.43,5058.0,150.4082,150.4082,150.3323,150.3607,5058.0
2017-12-28 12:10:00,158.43,158.49,158.43,158.46,1900.0,150.3607,150.4177,150.3607,150.3892,1900.0
2017-12-28 12:15:00,158.46,158.47,158.41,158.46,2758.0,150.3892,150.3987,150.3418,150.3892,2758.0
2017-12-28 12:20:00,158.45,158.49,158.45,158.48,5610.0,150.3797,150.4177,150.3797,150.4082,5610.0
2017-12-28 12:25:00,158.49,158.52,158.42,158.49,5446.0,150.4177,150.4462,150.3513,150.4177,5446.0
2017-12-28 12:30:00,158.53,158.55,158.51,158.55,2600.0,150.4557,150.4746,150.4367,150.4746,2600.0
2017-12-28 12:35:00,158.54,158.57,158.53,158.57,2937.0,150.4651,150.4936,150.4557,150.4936,2937.0
2017-12-28 12:40:00,158.53,158.55,158.42,158.44,2000.0,150.4557,150.4746,150.3513,150.3702,2000.0
2017-12-28 12:45:00,158.46,158.61,158.41,158.61,5830.0,150.3892,150.5316,150.3418,150.5316,5830.0
2017-12-28 12:50:00,158.67,158.69,158.62,158.69,1603.0,150.5885,150.6075,150.5411,150.6075,1603.0
2017-12-28 12:55:00,158.7,158.77,158.66,158.76,3383.0,150.617,150.6834,150.579,150.6739,3383.0
2017-12-28 13:00:00,158.8,158.8,158.7,158.75,4200.0,150.7119,150.7119,150.617,150.6645,4200.0
2017-12-28 13:05:00,158.73,158.75,158.64,158.64,1838.0,150.6455,150.6645,150.5601,150.5601,1838.0
2017-12-28 13:10:00,158.68,158.71,158.64,158.68,3007.0,150.598,150.6265,150.5601,150.598,3007.0
2017-12-28 13:15:00,158.72,158.77,158.7,158.7,1300.0,150.636,150.6834,150.617,150.617,1300.0
2017-12-28 13:20:00,158.77,158.77,158.68,158.74,3410.0,150.6834,150.6834,150.598,150.655,3410.0
2017-12-28 13:25:00,158.74,158.75,158.68,158.69,2555.0,150.655,150.6645,150.598,150.6075,2555.0
2017-12-28 13:30:00,158.72,158.73,158.66,158.66,1200.0,150.636,150.6455,150.579,150.579,1200.0
2017-12-28 13:35:00,158.73,158.73,158.62,158.68,3117.0,150.6455,150.6455,150.5411,150.598,3117.0
2017-12-28 13:40:00,158.68,158.68,158.48,158.48,4491.0,150.598,150.598,150.4082,150.4082,4491.0
2017-12-28 13:45:00,158.4,158.45,158.26,158.45,22021.0,150.3323,150.3797,150.1994,150.3797,22021.0
2017-12-28 13:50:00,158.45,158.58,158.41,158.58,3444.0,150.3797,150.5031,150.3418,150.5031,3444.0
2017-12-28 13:55:00,158.57,158.62,158.52,158.62,2100.0,150.4936,150.5411,150.4462,150.5411,2100.0
2017-12-28 14:00:00,158.59,158.62,158.54,158.62,2100.0,150.5126,150.5411,150.4651,150.5411,2100.0
2017-12-28 14:05:00,158.61,158.61,158.52,158.57,2500.0,150.5316,150.5316,150.4462,150.4936,2500.0
2017-12-28 14:10:00,158.57,158.69,158.57,158.67,2900.0,150.4936,150.6075,150.4936,150.5885,2900.0
2017-12-28 14:15:00,158.64,158.64,158.59,158.64,2600.0,150.5601,150.5601,150.5126,150.5601,2600.0
2017-12-28 14:20:00,158.63,158.63,158.59,158.63,2500.0,150.5506,150.5506,150.5126,150.5506,2500.0
2017-12-28 14:25:00,158.63,158.63,158.58,158.58,4355.0,150.5506,150.5506,150.5031,150.5031,4355.0
2017-12-28 14:30:00,158.6,158.6,158.49,158.51,3574.0,150.5221,150.5221,150.4177,150.4367,3574.0
2017-12-28 14:35:00,158.53,158.53,158.46,158.51,10286.0,150.4557,150.4557,150.3892,150.4367,10286.0
2017-12-28 14:40:00,158.52,158.52,158.45,158.47,3000.0,150.4462,150.4462,150.3797,150.3987,3000.0
2017-12-28 14:45:00,158.47,158.48,158.38,158.4,2603.0,150.3987,150.4082,150.3133,150.3323,2603.0
2017-12-28 14:50:00,158.4,158.44,158.4,158.42,3939.0,150.3323,150.3702,150.3323,150.3513,3939.0
2017-12-28 14:55:00,158.43,158.43,158.35,158.36,4725.0,150.3607,150.3607,150.2848,150.2943,4725.0
2017-12-28 15:00:00,158.36,158.38,158.32,158.36,7118.0,150.2943,150.3133,150.2564,150.2943,7118.0
2017-12-28 15:05:00,158.35,158.42,158.35,158.39,6982.0,150.2848,150.3513,150.2848,150.3228,6982.0
2017-12-28 15:10:00,158.39,158.43,158.37,158.38,4100.0,150.3228,150.3607,150.3038,150.3133,4100.0
2017-12-28 15:15:00,158.4,158.41,158.36,158.36,3560.0,150.3323,150.3418,150.2943,150.2943,3560.0
2017-12-28 15:20:00,158.35,158.39,158.31,158.39,5606.0,150.2848,150.3228,150.2469,150.3228,5606.0
2017-12-28 15:25:00,158.39,158.39,158.32,158.35,6100.0,150.3228,150.3228,150.2564,150.2848,6100.0
2017-12-28 15:30:00,158.34,158.34,158.28,158.32,8209.0,150.2753,150.2753,150.2184,150.2564,8209.0
2017-12-28 15:35:00,158.34,158.38,158.33,158.38,3613.0,150.2753,150.3133,150.2658,150.3133,3613.0
2017-12-28 15:40:00,158.37,158.4,158.32,158.37,6300.0,150.3038,150.3323,150.2564,150.3038,6300.0
2017-12-28 15:45:00,158.37,158.44,158.34,158.34,14502.0,150.3038,150.3702,150.2753,150.2753,14502.0
2017-12-28 15:50:00,158.37,158.66,158.37,158.6,32510.0,150.3038,150.579,150.3038,150.5221,32510.0
2017-12-28 15:55:00,158.61,158.64,158.47,158.55,45864.0,150.5316,150.5601,150.3987,150.4746,45864.0
2017-12-29 09:30:00,158.43,159.42,158.43,159.23,18167.0,150.3607,151.3003,150.3607,151.12,18167.0
2017-12-29 09:35:00,159.18,159.18,158.89,159.09,4200.0,151.0725,151.0725,150.7973,150.9871,4200.0
2017-12-29 09:40:00,159.07,159.08,158.78,158.78,17245.0,150.9682,150.9776,150.6929,150.6929,17245.0
2017-12-29 09:45:00,158.78,159.21,158.78,158.89,4034.0,150.6929,151.101,150.6929,150.7973,4034.0
2017-12-29 09:50:00,158.97,158.99,158.59,158.59,2845.0,150.8732,150.8922,150.5126,150.5126,2845.0
2017-12-29 09:55:00,158.62,158.86,158.54,158.84,5911.0,150.5411,150.7688,150.4651,150.7499,5911.0
2017-12-29 10:00:00,158.84,158.88,158.43,158.47,12157.0,150.7499,150.7878,150.3607,150.3987,12157.0
2017-12-29 10:05:00,158.47,158.6,158.4,158.43,4009.0,150.3987,150.5221,150.3323,150.3607,4009.0
2017-12-29 10:10:00,158.43,158.45,158.33,158.34,1581.0,150.3607,150.3797,150.2658,150.2753,1581.0
2017-12-29 10:15:00,158.37,158.57,158.37,158.57,1500.0,150.3038,150.4936,150.3038,150.4936,1500.0
2017-12-29 10:20:00,158.57,158.57,158.38,158.43,3100.0,150.4936,150.4936,150.3133,150.3607,3100.0
2017-12-29 10:25:00,158.49,158.6,158.49,158.52,1700.0,150.4177,150.5221,150.4177,150.4462,1700.0
2017-12-29 10:30:00,158.48,158.51,158.43,158.43,1300.0,150.4082,150.4367,150.3607,150.3607,1300.0
2017-12-29 10:35:00,158.36,158.46,158.33,158.38,8900.0,150.2943,150.3892,150.2658,150.3133,8900.0
2017-12-29 10:40:00,158.38,158.49,158.31,158.49,9267.0,150.3133,150.4177,150.2469,150.4177,9267.0
2017-12-29 10:45:00,158.5,158.59,158.46,158.59,2432.0,150.4272,150.5126,150.3892,150.5126,2432.0
2017-12-29 10:50:00,158.51,158.51,158.25,158.25,6504.0,150.4367,150.4367,150.1899,150.1899,6504.0
2017-12-29 10:55:00,158.25,158.28,158.12,158.22,7520.0,150.1899,150.2184,150.0665,150.1614,7520.0
2017-12-29 11:00:00,158.23,158.26,158.0,158.08,4788.0,150.1709,150.1994,149.9526,150.0286,4788.0
2017-12-29 11:05:00,158.08,158.1,158.0,158.05,7149.0,150.0286,150.0476,149.9526,150.0001,7149.0
2017-12-29 11:10:00,158.03,158.31,158.02,158.3,3800.0,149.9811,150.2469,149.9716,150.2374,3800.0
2017-12-29 11:15:00,158.25,158.29,158.15,158.25,3198.0,150.1899,150.2279,150.095,150.1899,3198.0
2017-12-29 11:20:00,158.33,158.43,158.33,158.33,1500.0,150.2658,150.3607,150.2658,150.2658,1500.0
2017-12-29 11:25:00,158.33,158.33,158.25,158.25,3181.0,150.2658,150.2658,150.1899,150.1899,3181.0
2017-12-29 11:30:00,158.28,158.28,157.97,158.06,8447.0,150.2184,150.2184,149.9242,150.0096,8447.0
2017-12-29 11:35:00,158.02,158.07,157.93,157.93,5700.0,149.9716,150.0191,149.8862,149.8862,5700.0
2017-12-29 11:40:00,157.92,157.96,157.8,157.84,3245.0,149.8767,149.9147,149.7628,149.8008,3245.0
2017-12-29 11:45:00,157.8,157.88,157.78,157.83,7356.0,149.7628,149.8388,149.7439,149.7913,7356.0
2017-12-29 11:50:00,157.83,157.95,157.79,157.95,6499.0,149.7913,149.9052,149.7533,149.9052,6499.0
2017-12-29 11:55:00,158.03,158.07,157.98,158.02,9348.0,149.9811,150.0191,149.9337,149.9716,9348.0
2017-12-29 12:00:00,158.04,158.19,158.01,158.19,4300.0,149.9906,150.133,149.9621,150.133,4300.0
2017-12-29 12:05:00,158.14,158.18,158.05,158.11,3500.0,150.0855,150.1235,150.0001,150.057,3500.0
2017-12-29 12:10:00,158.11,158.14,158.07,158.08,1200.0,150.057,150.0855,150.0191,150.0286,1200.0
2017-12-29 12:15:00,158.1,158.14,158.07,158.14,3435.0,150.0476,150.0855,150.0191,150.0855,3435.0
2017-12-29 12:20:00,158.26,158.34,158.22,158.31,3370.0,150.1994,150.2753,150.1614,150.2469,3370.0
2017-12-29 12:25:00,158.34,158.42,158.29,158.33,2972.0,150.2753,150.3513,150.2279,150.2658,2972.0
2017-12-29 12:30:00,158.32,158.38,158.31,158.33,2551.0,150.2564,150.3133,150.2469,150.2658,2551.0
2017-12-29 12:35:00,158.37,158.5,158.37,158.5,2500.0,150.3038,150.4272,150.3038,150.4272,2500.0
2017-12-29 12:40:00,158.57,158.57,158.41,158.45,4712.0,150.4936,150.4936,150.3418,150.3797,4712.0
2017-12-29 12:45:00,158.43,158.43,158.36,158.36,2081.0,150.3607,150.3607,150.2943,150.2943,2081.0
2017-12-29 12:50:00,158.36,158.36,158.32,158.32,300.0,150.2943,150.2943,150.2564,150.2564,300.0
2017-12-29 12:55:00,158.38,158.39,158.34,158.37,2398.0,150.3133,150.3228,150.2753,150.3038,2398.0
2017-12-29 13:00:00,158.37,158.4,158.31,158.31,3050.0,150.3038,150.3323,150.2469,150.2469,3050.0
2017-12-29 13:05:00,158.26,158.35,158.26,158.34,1704.0,150.1994,150.2848,150.1994,150.2753,1704.0
2017-12-29 13:10:00,158.3,158.38,158.28,158.38,2497.0,150.2374,150.3133,150.2184,150.3133,2497.0
2017-12-29 13:15:00,158.41,158.42,158.37,158.39,1014.0,150.3418,150.3513,150.3038,150.3228,1014.0
2017-12-29 13:20:00,158.45,158.45,158.43,158.43,600.0,150.3797,150.3797,150.3607,150.3607,600.0
2017-12-29 13:25:00,158.45,158.47,158.42,158.46,2707.0,150.3797,150.3987,150.3513,150.3892,2707.0
2017-12-29 13:30:00,158.42,158.42,158.37,158.38,1426.0,150.3513,150.3513,150.3038,150.3133,1426.0
2017-12-29 13:35:00,158.39,158.39,158.2,158.23,5037.0,150.3228,150.3228,150.1425,150.1709,5037.0
2017-12-29 13:40:00,158.28,158.28,158.22,158.25,600.0,150.2184,150.2184,150.1614,150.1899,600.0
2017-12-29 13:45:00,158.27,158.27,158.15,158.16,1750.0,150.2089,150.2089,150.095,150.1045,1750.0
2017-12-29 13:50:00,158.13,158.15,158.08,158.11,2907.0,150.076,150.095,150.0286,150.057,2907.0
2017-12-29 13:55:00,158.06,158.08,158.06,158.08,700.0,150.0096,150.0286,150.0096,150.0286,700.0
2017-12-29 14:00:00,158.05,158.1,158.05,158.09,800.0,150.0001,150.0476,150.0001,150.0381,800.0
2017-12-29 14:05:00,158.11,158.14,158.08,158.14,3289.0,150.057,150.0855,150.0286,150.0855,3289.0
2017-12-29 14:10:00,158.13,158.2,158.1,158.2,1388.0,150.076,150.1425,150.0476,150.1425,1388.0
2017-12-29 14:15:00,158.16,158.19,158.12,158.12,1300.0,150.1045,150.133,150.0665,150.0665,1300.0
2017-12-29 14:20:00,158.15,158.2,158.14,158.2,2784.0,150.095,150.1425,150.0855,150.1425,2784.0
2017-12-29 14:25:00,158.24,158.34,158.23,158.29,3395.0,150.1804,150.2753,150.1709,150.2279,3395.0
2017-12-29 14:30:00,158.29,158.29,158.2,158.2,1101.0,150.2279,150.2279,150.1425,150.1425,1101.0
2017-12-29 14:35:00,158.2,158.21,158.13,158.18,1789.0,150.1425,150.152,150.076,150.1235,1789.0
2017-12-29 14:40:00,158.18,158.28,158.18,158.28,5422.0,150.1235,150.2184,150.1235,150.2184,5422.0
2017-12-29 14:45:00,158.28,158.29,158.22,158.24,1800.0,150.2184,150.2279,150.1614,150.1804,1800.0
2017-12-29 14:50:00,158.27,158.35,158.27,158.35,4208.0,150.2089,150.2848,150.2089,150.2848,4208.0
2017-12-29 14:55:00,158.34,158.35,158.31,158.31,1600.0,150.2753,150.2848,150.2469,150.2469,1600.0
2017-12-29 15:00:00,158.31,158.31,158.21,158.3,4062.0,150.2469,150.2469,150.152,150.2374,4062.0
2017-12-29 15:05:00,158.26,158.31,158.25,158.3,3099.0,150.1994,150.2469,150.1899,150.2374,3099.0
2017-12-29 15:10:00,158.3,158.32,158.28,158.29,5488.0,150.2374,150.2564,150.2184,150.2279,5488.0
2017-12-29 15:15:00,158.29,158.29,158.25,158.26,2000.0,150.2279,150.2279,150.1899,150.1994,2000.0
2017-12-29 15:20:00,158.27,158.41,158.27,158.36,3714.0,150.2089,150.3418,150.2089,150.2943,3714.0
2017-12-29 15:25:00,158.35,158.37,158.33,158.33,1316.0,150.2848,150.3038,150.2658,150.2658,1316.0
2017-12-29 15:30:00,158.33,158.37,158.32,158.35,4183.0,150.2658,150.3038,150.2564,150.2848,4183.0
2017-12-29 15:35:00,158.34,158.35,158.26,158.26,3168.0,150.2753,150.2848,150.1994,150.1994,3168.0
2017-12-29 15:40:00,158.27,158.3,158.18,158.23,8730.0,150.2089,150.2374,150.1235,150.1709,8730.0
2017-12-29 15:45:00,158.22,158.26,158.22,158.25,3200.0,150.1614,150.1994,150.1614,150.1899,3200.0
2017-12-29 15:50:00,158.25,158.25,157.8,157.89,27144.0,150.1899,150.1899,149.7628,149.8483,27144.0
2017-12-29 15:55:00,157.88,157.91,157.74,157.85,42318.0,149.8388,149.8672,149.7059,149.8103,42318.0
2018-01-02 09:30:00,158.22,158.55,157.86,157.87,50076.0,150.1614,150.4746,149.8198,149.8293,50076.0
2018-01-02 09:35:00,157.88,158.11,157.74,158.11,2747.0,149.8388,150.057,149.7059,150.057,2747.0
2018-01-02 09:40:00,158.31,158.37,158.04,158.08,14336.0,150.2469,150.3038,149.9906,150.0286,14336.0
2018-01-02 09:45:00,158.18,158.32,158.05,158.25,13230.0,150.1235,150.2564,150.0001,150.1899,13230.0
2018-01-02 09:50:00,158.12,158.13,157.59,157.59,5994.0,150.0665,150.076,149.5635,149.5635,5994.0
2018-01-02 09:55:00,157.53,157.91,157.37,157.77,7143.0,149.5066,149.8672,149.3547,149.7344,7143.0
2018-01-02 10:00:00,157.79,157.89,157.63,157.77,7821.0,149.7533,149.8483,149.6015,149.7344,7821.0
2018-01-02 10:05:00,157.72,157.72,157.4,157.4,3295.0,149.6869,149.6869,149.3832,149.3832,3295.0
2018-01-02 10:10:00,157.36,157.61,157.35,157.6,6059.0,149.3452,149.5825,149.3358,149.573,6059.0
2018-01-02 10:15:00,157.61,157.62,157.3,157.61,17807.0,149.5825,149.592,149.2883,149.5825,17807.0
2018-01-02 10:20:00,157.61,157.62,157.45,157.54,2801.0,149.5825,149.592,149.4307,149.5161,2801.0
2018-01-02 10:25:00,157.54,157.88,157.5,157.85,4959.0,149.5161,149.8388,149.4781,149.8103,4959.0
2018-01-02 10:30:00,157.85,157.85,157.5,157.53,2569.0,149.8103,149.8103,149.4781,149.5066,2569.0
2018-01-02 10:35:00,157.51,157.61,157.27,157.36,4145.0,149.4876,149.5825,149.2598,149.3452,4145.0
2018-01-02 10:40:00,157.42,157.45,157.27,157.33,7455.0,149.4022,149.4307,149.2598,149.3168,7455.0
2018-01-02 10:45:00,157.36,157.48,157.36,157.48,2023.0,149.3452,149.4591,149.3452,149.4591,2023.0
2018-01-02 10:50:00,157.47,157.58,157.43,157.54,4636.0,149.4496,149.554,149.4117,149.5161,4636.0
2018-01-02 10:55:00,157.51,157.66,157.5,157.66,57393.0,149.4876,149.63,149.4781,149.63,57393.0
2018-01-02 11:00:00,157.7,157.78,157.55,157.55,19451.0,149.6679,149.7439,149.5256,149.5256,19451.0
2018-01-02 11:05:00,157.55,157.55,157.15,157.23,18355.0,149.5256,149.5256,149.1459,149.2219,18355.0
2018-01-02 11:10:00,157.23,157.23,157.13,157.14,4051.0,149.2219,149.2219,149.127,149.1365,4051.0
2018-01-02 11:15:00,157.03,157.5,157.01,157.49,21875.0,149.0321,149.4781,149.0131,149.4686,21875.0
2018-01-02 11:20:00,157.44,157.57,157.33,157.39,5748.0,149.4212,149.5446,149.3168,149.3737,5748.0
2018-01-02 11:25:00,157.38,157.48,157.29,157.48,6040.0,149.3642,149.4591,149.2788,149.4591,6040.0
2018-01-02 11:30:00,157.48,157.68,157.48,157.63,8485.0,149.4591,149.6489,149.4591,149.6015,8485.0
2018-01-02 11:35:00,157.65,157.72,157.6,157.61,8238.0,149.6205,149.6869,149.573,149.5825,8238.0
2018-01-02 11:40:00,157.61,157.62,157.41,157.51,8400.0,149.5825,149.592,149.3927,149.4876,8400.0
2018-01-02 11:45:00,157.47,157.56,157.31,157.42,17971.0,149.4496,149.5351,149.2978,149.4022,17971.0
2018-01-02 11:50:00,157.48,157.51,157.33,157.48,8617.0,149.4591,149.4876,149.3168,149.4591,8617.0
2018-01-02 11:55:00,157.5,157.5,157.44,157.47,3292.0,149.4781,149.4781,149.4212,149.4496,3292.0
2018-01-02 12:00:00,157.45,157.5,157.35,157.35,4718.0,149.4307,149.4781,149.3358,149.3358,4718.0
2018-01-02 12:05:00,157.41,157.56,157.38,157.56,17792.0,149.3927,149.5351,149.3642,149.5351,17792.0
2018-01-02 12:10:00,157.56,157.57,157.3,157.31,11098.0,149.5351,149.5446,149.2883,149.2978,11098.0
2018-01-02 12:15:00,157.32,157.54,157.29,157.37,10678.0,149.3073,149.5161,149.2788,149.3547,10678.0
2018-01-02 12:20:00,157.45,157.47,157.27,157.32,4950.0,149.4307,149.4496,149.2598,149.3073,4950.0
2018-01-02 12:25:00,157.32,157.46,157.25,157.3,11406.0,149.3073,149.4402,149.2408,149.2883,11406.0
2018-01-02 12:30:00,157.3,157.37,157.25,157.35,14976.0,149.2883,149.3547,149.2408,149.3358,14976.0
2018-01-02 12:35:00,157.36,157.43,157.33,157.41,6747.0,149.3452,149.4117,149.3168,149.3927,6747.0
2018-01-02 12:40:00,157.46,157.5,157.39,157.39,12200.0,149.4402,149.4781,149.3737,149.3737,12200.0
2018-01-02 12:45:00,157.41,157.5,157.38,157.39,6356.0,149.3927,149.4781,149.3642,149.3737,6356.0
2018-01-02 12:50:00,157.39,157.39,157.16,157.16,15116.0,149.3737,149.3737,149.1554,149.1554,15116.0
2018-01-02 12:55:00,157.14,157.36,157.12,157.32,9084.0,149.1365,149.3452,149.1175,149.3073,9084.0
2018-01-02 13:00:00,157.31,157.4,157.31,157.34,16183.0,149.2978,149.3832,149.2978,149.3263,16183.0
2018-01-02 13:05:00,157.34,157.38,157.32,157.38,2900.0,149.3263,149.3642,149.3073,149.3642,2900.0
2018-01-02 13:10:00,157.34,157.42,157.34,157.34,1300.0,149.3263,149.4022,149.3263,149.3263,1300.0
2018-01-02 13:15:00,157.34,157.34,157.18,157.18,5253.0,149.3263,149.3263,149.1744,149.1744,5253.0
2018-01-02 13:20:00,157.18,157.46,157.12,157.45,28385.0,149.1744,149.4402,149.1175,149.4307,28385.0
2018-01-02 13:25:00,157.45,157.48,157.4,157.41,39165.0,149.4307,149.4591,149.3832,149.3927,39165.0
2018-01-02 13:30:00,157.4,157.44,157.36,157.38,3520.0,149.3832,149.4212,149.3452,149.3642,3520.0
2018-01-02 13:35:00,157.37,157.43,157.29,157.29,2552.0,149.3547,149.4117,149.2788,149.2788,2552.0
2018-01-02 13:40:00,157.29,157.29,157.18,157.18,4440.0,149.2788,149.2788,149.1744,149.1744,4440.0
2018-01-02 13:45:00,157.15,157.31,157.15,157.26,20085.0,149.1459,149.2978,149.1459,149.2503,20085.0
2018-01-02 13:50:00,157.29,157.43,157.28,157.35,5169.0,149.2788,149.4117,149.2693,149.3358,5169.0
2018-01-02 13:55:00,157.34,157.6,157.33,157.59,8948.0,149.3263,149.573,149.3168,149.5635,8948.0
2018-01-02 14:00:00,157.57,157.66,157.4,157.6,14895.0,149.5446,149.63,149.3832,149.573,14895.0
2018-01-02 14:05:00,157.6,157.62,157.42,157.44,10239.0,149.573,149.592,149.4022,149.4212,10239.0
2018-01-02 14:10:00,157.51,157.62,157.42,157.42,10115.0,149.4876,149.592,149.4022,149.4022,10115.0
2018-01-02 14:15:00,157.47,157.52,157.43,157.52,7203.0,149.4496,149.4971,149.4117,149.4971,7203.0
2018-01-02 14:20:00,157.53,157.62,157.49,157.55,16654.0,149.5066,149.592,149.4686,149.5256,16654.0
2018-01-02 14:25:00,157.59,157.68,157.5,157.59,10013.0,149.5635,149.6489,149.4781,149.5635,10013.0
2018-01-02 14:30:00,157.6,157.66,157.53,157.53,12200.0,149.573,149.63,149.5066,149.5066,12200.0
2018-01-02 14:35:00,157.51,157.54,157.42,157.51,11352.0,149.4876,149.5161,149.4022,149.4876,11352.0
2018-01-02 14:40:00,157.51,157.56,157.45,157.45,34594.0,149.4876,149.5351,149.4307,149.4307,34594.0
2018-01-02 14:45:00,157.45,157.55,157.44,157.53,12600.0,149.4307,149.5256,149.4212,149.5066,12600.0
2018-01-02 14:50:00,157.53,157.53,157.41,157.41,6396.0,149.5066,149.5066,149.3927,149.3927,6396.0
2018-01-02 14:55:00,157.43,157.51,157.41,157.49,6994.0,149.4117,149.4876,149.3927,149.4686,6994.0
2018-01-02 15:00:00,157.52,157.67,157.52,157.61,2300.0,149.4971,149.6395,149.4971,149.5825,2300.0
2018-01-02 15:05:00,157.63,157.63,157.54,157.56,12257.0,149.6015,149.6015,149.5161,149.5351,12257.0
2018-01-02 15:10:00,157.58,157.64,157.55,157.64,4000.0,149.554,149.611,149.5256,149.611,4000.0
2018-01-02 15:15:00,157.63,157.88,157.62,157.85,9797.0,149.6015,149.8388,149.592,149.8103,9797.0
2018-01-02 15:20:00,157.86,157.91,157.8,157.88,15504.0,149.8198,149.8672,149.7628,149.8388,15504.0
2018-01-02 15:25:00,157.88,157.93,157.82,157.93,9482.0,149.8388,149.8862,149.7818,149.8862,9482.0
2018-01-02 15:30:00,157.96,158.05,157.95,158.03,44148.0,149.9147,150.0001,149.9052,149.9811,44148.0
2018-01-02 15:35:00,158.03,158.27,158.0,158.19,17192.0,149.9811,150.2089,149.9526,150.133,17192.0
2018-01-02 15:40:00,158.19,158.21,158.1,158.16,13469.0,150.133,150.152,150.0476,150.1045,13469.0
2018-01-02 15:45:00,158.14,158.3,158.13,158.3,15610.0,150.0855,150.2374,150.076,150.2374,15610.0
2018-01-02 15:50:00,158.3,158.85,158.3,158.71,51677.0,150.2374,150.7594,150.2374,150.6265,51677.0
2018-01-02 15:55:00,158.72,158.78,158.62,158.69,89279.0,150.636,150.6929,150.5411,150.6075,89279.0
2018-01-03 09:30:00,158.23,158.75,158.23,158.7,27604.0,150.1709,150.6645,150.1709,150.617,27604.0
2018-01-03 09:35:00,158.78,159.0,158.57,158.86,11996.0,150.6929,150.9017,150.4936,150.7688,11996.0
2018-01-03 09:40:00,158.94,159.0,158.68,158.78,7214.0,150.8448,150.9017,150.598,150.6929,7214.0
2018-01-03 09:45:00,158.77,158.77,158.47,158.68,8945.0,150.6834,150.6834,150.3987,150.598,8945.0
2018-01-03 09:50:00,158.71,158.91,158.66,158.88,14507.0,150.6265,150.8163,150.579,150.7878,14507.0
2018-01-03 09:55:00,158.8,158.8,158.64,158.67,4367.0,150.7119,150.7119,150.5601,150.5885,4367.0
2018-01-03 10:00:00,158.69,159.09,158.6,158.98,21128.0,150.6075,150.9871,150.5221,150.8827,21128.0
2018-01-03 10:05:00,158.92,158.96,158.79,158.93,20925.0,150.8258,150.8638,150.7024,150.8353,20925.0
2018-01-03 10:10:00,158.89,159.09,158.79,159.09,12602.0,150.7973,150.9871,150.7024,150.9871,12602.0
2018-01-03 10:15:00,159.09,159.15,158.87,159.07,20295.0,150.9871,151.0441,150.7783,150.9682,20295.0
2018-01-03 10:20:00,158.96,159.18,158.93,159.18,11225.0,150.8638,151.0725,150.8353,151.0725,11225.0
2018-01-03 10:25:00,159.14,159.18,159.03,159.05,6286.0,151.0346,151.0725,150.9302,150.9492,6286.0
2018-01-03 10:30:00,159.04,159.07,158.74,158.77,9029.0,150.9397,150.9682,150.655,150.6834,9029.0
2018-01-03 10:35:00,158.77,158.85,158.73,158.78,33340.0,150.6834,150.7594,150.6455,150.6929,33340.0
2018-01-03 10:40:00,158.77,158.77,158.56,158.56,5607.0,150.6834,150.6834,150.4841,150.4841,5607.0
2018-01-03 10:45:00,158.53,158.64,158.42,158.57,18100.0,150.4557,150.5601,150.3513,150.4936,18100.0
2018-01-03 10:50:00,158.6,158.6,158.48,158.48,1843.0,150.5221,150.5221,150.4082,150.4082,1843.0
2018-01-03 10:55:00,158.42,158.6,158.36,158.53,26633.0,150.3513,150.5221,150.2943,150.4557,26633.0
2018-01-03 11:00:00,158.5,158.51,158.33,158.34,3858.0,150.4272,150.4367,150.2658,150.2753,3858.0
2018-01-03 11:05:00,158.32,158.32,158.12,158.3,8400.0,150.2564,150.2564,150.0665,150.2374,8400.0
2018-01-03 11:10:00,158.34,158.4,158.23,158.24,6520.0,150.2753,150.3323,150.1709,150.1804,6520.0
2018-01-03 11:15:00,158.24,158.3,158.21,158.22,4641.0,150.1804,150.2374,150.152,150.1614,4641.0
2018-01-03 11:20:00,158.18,158.25,158.02,158.02,11900.0,150.1235,150.1899,149.9716,149.9716,11900.0
2018-01-03 11:25:00,158.0,158.36,158.0,158.09,58145.0,149.9526,150.2943,149.9526,150.0381,58145.0
2018-01-03 11:30:00,158.09,158.2,157.91,157.91,15610.0,150.0381,150.1425,149.8672,149.8672,15610.0
2018-01-03 11:35:00,157.92,158.19,157.78,158.06,15149.0,149.8767,150.133,149.7439,150.0096,15149.0
2018-01-03 11:40:00,158.07,158.07,157.8,157.84,8490.0,150.0191,150.0191,149.7628,149.8008,8490.0
2018-01-03 11:45:00,157.9,158.22,157.74,158.0,31125.0,149.8577,150.1614,149.7059,149.9526,31125.0
2018-01-03 11:50:00,158.0,158.14,157.98,158.05,3795.0,149.9526,150.0855,149.9337,150.0001,3795.0
2018-01-03 11:55:00,158.08,158.21,158.02,158.13,11829.0,150.0286,150.152,149.9716,150.076,11829.0
2018-01-03 12:00:00,158.14,158.25,158.09,158.22,6484.0,150.0855,150.1899,150.0381,150.1614,6484.0
2018-01-03 12:05:00,158.21,158.27,158.13,158.23,19305.0,150.152,150.2089,150.076,150.1709,19305.0
2018-01-03 12:10:00,158.19,158.3,158.16,158.25,11954.0,150.133,150.2374,150.1045,150.1899,11954.0
2018-01-03 12:15:00,158.29,158.57,158.29,158.54,10932.0,150.2279,150.4936,150.2279,150.4651,10932.0
2018-01-03 12:20:00,158.57,158.64,158.56,158.6,4000.0,150.4936,150.5601,150.4841,150.5221,4000.0
2018-01-03 12:25:00,158.6,158.74,158.6,158.71,7000.0,150.5221,150.655,150.5221,150.6265,7000.0
2018-01-03 12:30:00,158.73,158.75,158.67,158.71,6158.0,150.6455,150.6645,150.5885,150.6265,6158.0
2018-01-03 12:35:00,158.67,158.7,158.61,158.67,7347.0,150.5885,150.617,150.5316,150.5885,7347.0
2018-01-03 12:40:00,158.68,158.77,158.65,158.73,3956.0,150.598,150.6834,150.5695,150.6455,3956.0
2018-01-03 12:45:00,158.73,158.88,158.72,158.79,4348.0,150.6455,150.7878,150.636,150.7024,4348.0
2018-01-03 12:50:00,158.79,158.92,158.78,158.91,4572.0,150.7024,150.8258,150.6929,150.8163,4572.0
2018-01-03 12:55:00,158.86,158.94,158.81,158.89,7500.0,150.7688,150.8448,150.7214,150.7973,7500.0
2018-01-03 13:00:00,158.94,158.98,158.92,158.96,4227.0,150.8448,150.8827,150.8258,150.8638,4227.0
2018-01-03 13:05:00,158.99,159.05,158.81,159.01,12603.0,150.8922,150.9492,150.7214,150.9112,12603.0
2018-01-03 13:10:00,158.95,158.99,158.58,158.76,46490.0,150.8543,150.8922,150.5031,150.6739,46490.0
2018-01-03 13:15:00,158.68,158.81,158.65,158.77,4953.0,150.598,150.7214,150.5695,150.6834,4953.0
2018-01-03 13:20:00,158.73,158.8,158.67,158.76,4201.0,150.6455,150.7119,150.5885,150.6739,4201.0
2018-01-03 13:25:00,158.76,158.76,158.6,158.61,4500.0,150.6739,150.6739,150.5221,150.5316,4500.0
2018-01-03 13:30:00,158.54,158.58,158.44,158.45,2816.0,150.4651,150.5031,150.3702,150.3797,2816.0
2018-01-03 13:35:00,158.43,158.47,158.29,158.33,13296.0,150.3607,150.3987,150.2279,150.2658,13296.0
2018-01-03 13:40:00,158.31,158.48,158.28,158.48,6948.0,150.2469,150.4082,150.2184,150.4082,6948.0
2018-01-03 13:45:00,158.39,158.61,158.39,158.59,4533.0,150.3228,150.5316,150.3228,150.5126,4533.0
2018-01-03 13:50:00,158.58,158.59,158.47,158.49,22396.0,150.5031,150.5126,150.3987,150.4177,22396.0
2018-01-03 13:55:00,158.47,158.58,158.47,158.58,10166.0,150.3987,150.5031,150.3987,150.5031,10166.0
2018-01-03 14:00:00,158.52,158.67,158.5,158.59,8752.0,150.4462,150.5885,150.4272,150.5126,8752.0
2018-01-03 14:05:00,158.61,158.63,158.51,158.53,9965.0,150.5316,150.5506,150.4367,150.4557,9965.0
2018-01-03 14:10:00,158.52,158.75,158.48,158.58,9610.0,150.4462,150.6645,150.4082,150.5031,9610.0
2018-01-03 14:15:00,158.61,158.63,158.53,158.57,7900.0,150.5316,150.5506,150.4557,150.4936,7900.0
2018-01-03 14:20:00,158.55,158.64,158.5,158.58,5957.0,150.4746,150.5601,150.4272,150.5031,5957.0
2018-01-03 14:25:00,158.63,158.71,158.63,158.7,8106.0,150.5506,150.6265,150.5506,150.617,8106.0
2018-01-03 14:30:00,158.68,158.76,158.68,158.74,5853.0,150.598,150.6739,150.598,150.655,5853.0
2018-01-03 14:35:00,158.74,158.92,158.74,158.84,9083.0,150.655,150.8258,150.655,150.7499,9083.0
2018-01-03 14:40:00,158.86,158.88,158.75,158.8,4223.0,150.7688,150.7878,150.6645,150.7119,4223.0
2018-01-03 14:45:00,158.8,158.83,158.74,158.76,3480.0,150.7119,150.7404,150.655,150.6739,3480.0
2018-01-03 14:50:00,158.73,158.8,158.7,158.76,6209.0,150.6455,150.7119,150.617,150.6739,6209.0
2018-01-03 14:55:00,158.76,158.76,158.67,158.69,7904.0,150.6739,150.6739,150.5885,150.6075,7904.0
2018-01-03 15:00:00,158.71,158.75,158.67,158.68,5200.0,150.6265,150.6645,150.5885,150.598,5200.0
2018-01-03 15:05:00,158.68,158.75,158.64,158.73,8340.0,150.598,150.6645,150.5601,150.6455,8340.0
2018-01-03 15:10:00,158.73,158.73,158.64,158.7,8266.0,150.6455,150.6455,150.5601,150.617,8266.0
2018-01-03 15:15:00,158.74,158.86,158.74,158.83,6532.0,150.655,150.7688,150.655,150.7404,6532.0
2018-01-03 15:20:00,158.82,158.92,158.78,158.83,4985.0,150.7309,150.8258,150.6929,150.7404,4985.0
2018-01-03 15:25:00,158.86,159.06,158.84,159.03,9933.0,150.7688,150.9587,150.7499,150.9302,9933.0
2018-01-03 15:30:00,159.0,159.08,158.94,159.03,12302.0,150.9017,150.9776,150.8448,150.9302,12302.0
2018-01-03 15:35:00,159.02,159.04,158.95,159.0,21757.0,150.9207,150.9397,150.8543,150.9017,21757.0
2018-01-03 15:40:00,158.98,159.04,158.9,159.04,18048.0,150.8827,150.9397,150.8068,150.9397,18048.0
2018-01-03 15:45:00,159.03,159.06,158.98,158.99,22677.0,150.9302,150.9587,150.8827,150.8922,22677.0
2018-01-03 15:50:00,159.01,159.33,159.0,159.24,51117.0,150.9112,151.2149,150.9017,151.1295,51117.0
2018-01-03 15:55:00,159.24,159.27,159.09,159.14,61701.0,151.1295,151.158,150.9871,151.0346,61701.0
2018-01-04 09:30:00,159.46,160.38,159.46,160.12,18937.0,151.3383,152.2114,151.3383,151.9647,18937.0
2018-01-04 09:35:00,160.34,161.0,160.34,160.94,14079.0,152.1735,152.7999,152.1735,152.7429,14079.0
2018-01-04 09:40:00,160.91,161.09,160.76,161.08,15361.0,152.7144,152.8853,152.5721,152.8758,15361.0
2018-01-04 09:45:00,161.05,161.49,160.96,161.22,20501.0,152.8473,153.2649,152.7619,153.0086,20501.0
2018-01-04 09:50:00,161.28,161.86,161.26,161.59,11588.0,153.0656,153.616,153.0466,153.3598,11588.0
2018-01-04 09:55:00,161.65,161.89,161.64,161.8,10517.0,153.4167,153.6445,153.4073,153.5591,10517.0
2018-01-04 10:00:00,161.76,161.88,161.68,161.82,6965.0,153.5211,153.635,153.4452,153.5781,6965.0
2018-01-04 10:05:00,161.77,161.84,161.7,161.77,13998.0,153.5306,153.5971,153.4642,153.5306,13998.0
2018-01-04 10:10:00,161.74,161.98,161.7,161.98,14300.0,153.5022,153.7299,153.4642,153.7299,14300.0
2018-01-04 10:15:00,161.99,162.16,161.98,162.09,7653.0,153.7394,153.9008,153.7299,153.8343,7653.0
2018-01-04 10:20:00,162.11,162.25,162.09,162.19,17437.0,153.8533,153.9862,153.8343,153.9292,17437.0
2018-01-04 10:25:00,162.18,162.31,162.06,162.31,60641.0,153.9198,154.0431,153.8059,154.0431,60641.0
2018-01-04 10:30:00,162.34,162.71,162.26,162.71,9012.0,154.0716,154.4228,153.9957,154.4228,9012.0
2018-01-04 10:35:00,162.69,162.89,162.58,162.89,9761.0,154.4038,154.5936,154.2994,154.5936,9761.0
2018-01-04 10:40:00,162.89,163.48,162.83,163.41,25885.0,154.5936,155.1535,154.5366,155.0871,25885.0
2018-01-04 10:45:00,163.4,163.82,163.38,163.73,27162.0,155.0776,155.4762,155.0586,155.3908,27162.0
2018-01-04 10:50:00,163.68,163.71,163.48,163.71,26436.0,155.3434,155.3718,155.1535,155.3718,26436.0
2018-01-04 10:55:00,163.7,163.72,163.51,163.57,26087.0,155.3623,155.3813,155.182,155.239,26087.0
2018-01-04 11:00:00,163.62,163.66,163.56,163.56,19383.0,155.2864,155.3244,155.2295,155.2295,19383.0
2018-01-04 11:05:00,163.6,163.62,163.32,163.39,56083.0,155.2674,155.2864,155.0017,155.0681,56083.0
2018-01-04 11:10:00,163.42,163.42,163.19,163.2,10545.0,155.0966,155.0966,154.8783,154.8878,10545.0
2018-01-04 11:15:00,163.19,163.19,162.76,162.76,27787.0,154.8783,154.8783,154.4702,154.4702,27787.0
2018-01-04 11:20:00,162.72,163.22,162.64,162.93,18925.0,154.4322,154.9068,154.3563,154.6316,18925.0
2018-01-04 11:25:00,162.91,163.18,162.91,163.11,5361.0,154.6126,154.8688,154.6126,154.8024,5361.0
2018-01-04 11:30:00,163.17,163.49,163.17,163.4,7266.0,154.8593,155.163,154.8593,155.0776,7266.0
2018-01-04 11:35:00,163.39,163.4,163.2,163.2,15685.0,155.0681,155.0776,154.8878,154.8878,15685.0
2018-01-04 11:40:00,163.21,163.23,163.01,163.06,4213.0,154.8973,154.9163,154.7075,154.7549,4213.0
2018-01-04 11:45:00,163.06,163.15,163.0,163.11,15643.0,154.7549,154.8403,154.698,154.8024,15643.0
2018-01-04 11:50:00,163.08,163.08,163.0,163.05,14840.0,154.7739,154.7739,154.698,154.7454,14840.0
2018-01-04 11:55:00,163.05,163.09,163.0,163.09,5153.0,154.7454,154.7834,154.698,154.7834,5153.0
2018-01-04 12:00:00,163.1,163.1,163.03,163.09,4489.0,154.7929,154.7929,154.7265,154.7834,4489.0
2018-01-04 12:05:00,163.09,163.23,163.08,163.23,5800.0,154.7834,154.9163,154.7739,154.9163,5800.0
2018-01-04 12:10:00,163.18,163.21,163.1,163.14,5267.0,154.8688,154.8973,154.7929,154.8309,5267.0
2018-01-04 12:15:00,163.14,163.2,163.03,163.03,7185.0,154.8309,154.8878,154.7265,154.7265,7185.0
2018-01-04 12:20:00,163.0,163.03,162.74,162.93,20792.0,154.698,154.7265,154.4512,154.6316,20792.0
2018-01-04 12:25:00,162.93,162.93,162.6,162.6,2100.0,154.6316,154.6316,154.3184,154.3184,2100.0
2018-01-04 12:30:00,162.6,162.6,162.26,162.26,6529.0,154.3184,154.3184,153.9957,153.9957,6529.0
2018-01-04 12:35:00,162.24,162.37,162.16,162.22,6617.0,153.9767,154.1001,153.9008,153.9577,6617.0
2018-01-04 12:40:00,162.27,162.3,162.07,162.19,8446.0,154.0052,154.0336,153.8154,153.9292,8446.0
2018-01-04 12:45:00,162.18,162.23,162.0,162.03,30580.0,153.9198,153.9672,153.7489,153.7774,30580.0
2018-01-04 12:50:00,162.05,162.2,162.02,162.07,5952.0,153.7964,153.9387,153.7679,153.8154,5952.0
2018-01-04 12:55:00,162.1,162.15,162.06,162.12,2600.0,153.8438,153.8913,153.8059,153.8628,2600.0
2018-01-04 13:00:00,162.09,162.15,162.04,162.05,3925.0,153.8343,153.8913,153.7869,153.7964,3925.0
2018-01-04 13:05:00,162.07,162.19,162.07,162.18,4606.0,153.8154,153.9292,153.8154,153.9198,4606.0
2018-01-04 13:10:00,162.2,162.43,162.09,162.43,18945.0,153.9387,154.157,153.8343,154.157,18945.0
2018-01-04 13:15:00,162.46,162.46,162.33,162.36,3300.0,154.1855,154.1855,154.0621,154.0906,3300.0
2018-01-04 13:20:00,162.35,162.35,162.29,162.34,1800.0,154.0811,154.0811,154.0241,154.0716,1800.0
2018-01-04 13:25:00,162.35,162.41,162.25,162.25,5990.0,154.0811,154.138,153.9862,153.9862,5990.0
2018-01-04 13:30:00,162.25,162.31,162.12,162.12,18032.0,153.9862,154.0431,153.8628,153.8628,18032.0
2018-01-04 13:35:00,162.1,162.1,162.03,162.09,2807.0,153.8438,153.8438,153.7774,153.8343,2807.0
2018-01-04 13:40:00,162.1,162.11,161.85,161.96,18138.0,153.8438,153.8533,153.6066,153.711,18138.0
2018-01-04 13:45:00,161.98,162.36,161.97,162.36,31947.0,153.7299,154.0906,153.7204,154.0906,31947.0
2018-01-04 13:50:00,162.39,162.43,162.02,162.02,61754.0,154.1191,154.157,153.7679,153.7679,61754.0
2018-01-04 13:55:00,162.04,162.05,161.83,161.91,9846.0,153.7869,153.7964,153.5876,153.6635,9846.0
2018-01-04 14:00:00,161.92,162.07,161.89,162.03,10296.0,153.673,153.8154,153.6445,153.7774,10296.0
2018-01-04 14:05:00,162.03,162.08,161.92,161.97,15773.0,153.7774,153.8248,153.673,153.7204,15773.0
2018-01-04 14:10:00,161.97,161.99,161.72,161.75,14348.0,153.7204,153.7394,153.4832,153.5117,14348.0
2018-01-04 14:15:00,161.76,161.93,161.76,161.91,6481.0,153.5211,153.6825,153.5211,153.6635,6481.0
2018-01-04 14:20:00,161.93,161.94,161.8,161.83,5418.0,153.6825,153.692,153.5591,153.5876,5418.0
2018-01-04 14:25:00,161.79,161.83,161.61,161.65,4527.0,153.5496,153.5876,153.3788,153.4167,4527.0
2018-01-04 14:30:00,161.67,161.71,161.61,161.71,6449.0,153.4357,153.4737,153.3788,153.4737,6449.0
2018-01-04 14:35:00,161.68,161.71,161.51,161.51,8524.0,153.4452,153.4737,153.2839,153.2839,8524.0
2018-01-04 14:40:00,161.51,161.59,161.5,161.58,6973.0,153.2839,153.3598,153.2744,153.3503,6973.0
2018-01-04 14:45:00,161.53,161.53,161.42,161.46,11300.0,153.3029,153.3029,153.1985,153.2364,11300.0
2018-01-04 14:50:00,161.42,161.48,161.36,161.43,15261.0,153.1985,153.2554,153.1415,153.208,15261.0
2018-01-04 14:55:00,161.43,161.47,161.37,161.37,22582.0,153.208,153.2459,153.151,153.151,22582.0
2018-01-04 15:00:00,161.38,161.54,161.29,161.52,11541.0,153.1605,153.3123,153.0751,153.2934,11541.0
2018-01-04 15:05:00,161.51,161.65,161.43,161.43,36989.0,153.2839,153.4167,153.208,153.208,36989.0
2018-01-04 15:10:00,161.43,161.62,161.43,161.52,18735.0,153.208,153.3883,153.208,153.2934,18735.0
2018-01-04 15:15:00,161.48,161.65,161.45,161.56,16937.0,153.2554,153.4167,153.2269,153.3313,16937.0
2018-01-04 15:20:00,161.58,161.59,161.47,161.48,7831.0,153.3503,153.3598,153.2459,153.2554,7831.0
2018-01-04 15:25:00,161.48,161.69,161.48,161.64,12578.0,153.2554,153.4547,153.2554,153.4073,12578.0
2018-01-04 15:30:00,161.64,161.76,161.62,161.75,20351.0,153.4073,153.5211,153.3883,153.5117,20351.0
2018-01-04 15:35:00,161.74,161.86,161.68,161.83,16528.0,153.5022,153.616,153.4452,153.5876,16528.0
2018-01-04 15:40:00,161.83,161.87,161.82,161.82,13411.0,153.5876,153.6255,153.5781,153.5781,13411.0
2018-01-04 15:45:00,161.84,161.9,161.8,161.9,31241.0,153.5971,153.654,153.5591,153.654,31241.0
2018-01-04 15:50:00,161.89,161.99,161.84,161.92,52193.0,153.6445,153.7394,153.5971,153.673,52193.0
2018-01-04 15:55:00,161.92,162.09,161.9,161.99,88636.0,153.673,153.8343,153.654,153.7394,88636.0
2018-01-05 09:30:00,162.8,163.28,162.5,163.11,29211.0,154.5082,154.9637,154.2235,154.8024,29211.0
2018-01-05 09:35:00,163.09,163.3,162.91,163.22,5027.0,154.7834,154.9827,154.6126,154.9068,5027.0
2018-01-05 09:40:00,163.22,163.28,162.75,162.75,8209.0,154.9068,154.9637,154.4607,154.4607,8209.0
2018-01-05 09:45:00,162.71,162.93,162.61,162.79,20222.0,154.4228,154.6316,154.3279,154.4987,20222.0
2018-01-05 09:50:00,162.75,162.91,162.66,162.91,2550.0,154.4607,154.6126,154.3753,154.6126,2550.0
2018-01-05 09:55:00,162.89,162.98,162.7,162.8,5187.0,154.5936,154.679,154.4133,154.5082,5187.0
2018-01-05 10:00:00,162.95,163.14,162.92,163.06,6622.0,154.6505,154.8309,154.6221,154.7549,6622.0
2018-01-05 10:05:00,163.09,163.21,162.95,163.2,4420.0,154.7834,154.8973,154.6505,154.8878,4420.0
2018-01-05 10:10:00,163.2,163.23,163.04,163.09,11820.0,154.8878,154.9163,154.7359,154.7834,11820.0
2018-01-05 10:15:00,163.04,163.31,163.04,163.27,2840.0,154.7359,154.9922,154.7359,154.9542,2840.0
2018-01-05 10:20:00,163.37,163.42,163.21,163.25,5400.0,155.0491,155.0966,154.8973,154.9353,5400.0
2018-01-05 10:25:00,163.25,163.43,163.25,163.42,4130.0,154.9353,155.1061,154.9353,155.0966,4130.0
2018-01-05 10:30:00,163.43,163.78,163.38,163.59,10410.0,155.1061,155.4383,155.0586,155.2579,10410.0
2018-01-05 10:35:00,163.58,163.89,163.58,163.83,6058.0,155.2484,155.5427,155.2484,155.4857,6058.0
2018-01-05 10:40:00,163.8,163.89,163.68,163.82,6855.0,155.4572,155.5427,155.3434,155.4762,6855.0
2018-01-05 10:45:00,163.86,163.87,163.63,163.69,6546.0,155.5142,155.5237,155.2959,155.3528,6546.0
2018-01-05 10:50:00,163.69,163.84,163.69,163.81,1600.0,155.3528,155.4952,155.3528,155.4667,1600.0
2018-01-05 10:55:00,163.85,164.31,163.85,164.11,11809.0,155.5047,155.9413,155.5047,155.7515,11809.0
2018-01-05 11:00:00,164.12,164.15,163.96,164.05,7031.0,155.7609,155.7894,155.6091,155.6945,7031.0
2018-01-05 11:05:00,164.09,164.35,164.09,164.22,7304.0,155.7325,155.9792,155.7325,155.8558,7304.0
2018-01-05 11:10:00,164.21,164.21,164.04,164.13,4680.0,155.8464,155.8464,155.685,155.7704,4680.0
2018-01-05 11:15:00,164.13,164.24,164.09,164.18,5100.0,155.7704,155.8748,155.7325,155.8179,5100.0
2018-01-05 11:20:00,164.23,164.27,164.19,164.2,2800.0,155.8653,155.9033,155.8274,155.8369,2800.0
2018-01-05 11:25:00,164.23,164.3,164.17,164.3,3100.0,155.8653,155.9318,155.8084,155.9318,3100.0
2018-01-05 11:30:00,164.25,164.26,164.07,164.22,7538.0,155.8843,155.8938,155.7135,155.8558,7538.0
2018-01-05 11:35:00,164.23,164.23,164.11,164.19,1700.0,155.8653,155.8653,155.7515,155.8274,1700.0
2018-01-05 11:40:00,164.12,164.15,164.02,164.02,4744.0,155.7609,155.7894,155.666,155.666,4744.0
2018-01-05 11:45:00,164.0,164.01,163.84,163.84,3680.0,155.6471,155.6565,155.4952,155.4952,3680.0
2018-01-05 11:50:00,163.89,163.97,163.79,163.9,7602.0,155.5427,155.6186,155.4477,155.5521,7602.0
2018-01-05 11:55:00,163.94,164.25,163.87,164.25,11159.0,155.5901,155.8843,155.5237,155.8843,11159.0
2018-01-05 12:00:00,164.25,164.26,163.91,164.18,7222.0,155.8843,155.8938,155.5616,155.8179,7222.0
2018-01-05 12:05:00,164.21,164.33,164.17,164.33,6400.0,155.8464,155.9602,155.8084,155.9602,6400.0
2018-01-05 12:10:00,164.31,164.36,164.27,164.3,3500.0,155.9413,155.9887,155.9033,155.9318,3500.0
2018-01-05 12:15:00,164.35,164.48,164.35,164.37,6600.0,155.9792,156.1026,155.9792,155.9982,6600.0
2018-01-05 12:20:00,164.34,164.49,164.3,164.49,7299.0,155.9697,156.1121,155.9318,156.1121,7299.0
2018-01-05 12:25:00,164.48,164.55,164.36,164.41,15930.0,156.1026,156.169,155.9887,156.0362,15930.0
2018-01-05 12:30:00,164.41,164.41,164.15,164.15,4885.0,156.0362,156.0362,155.7894,155.7894,4885.0
2018-01-05 12:35:00,164.1,164.13,164.04,164.11,5933.0,155.742,155.7704,155.685,155.7515,5933.0
2018-01-05 12:40:00,164.1,164.15,164.08,164.15,5709.0,155.742,155.7894,155.723,155.7894,5709.0
2018-01-05 12:45:00,164.15,164.15,163.98,163.98,6137.0,155.7894,155.7894,155.6281,155.6281,6137.0
2018-01-05 12:50:00,164.0,164.09,164.0,164.05,3830.0,155.6471,155.7325,155.6471,155.6945,3830.0
2018-01-05 12:55:00,164.11,164.15,164.08,164.08,3584.0,155.7515,155.7894,155.723,155.723,3584.0
2018-01-05 13:00:00,164.1,164.11,164.06,164.07,2761.0,155.742,155.7515,155.704,155.7135,2761.0
2018-01-05 13:05:00,164.06,164.1,164.04,164.06,805.0,155.704,155.742,155.685,155.704,805.0
2018-01-05 13:10:00,164.1,164.2,164.1,164.17,7620.0,155.742,155.8369,155.742,155.8084,7620.0
2018-01-05 13:15:00,164.18,164.31,164.12,164.15,4192.0,155.8179,155.9413,155.7609,155.7894,4192.0
2018-01-05 13:20:00,164.14,164.38,164.11,164.31,4619.0,155.7799,156.0077,155.7515,155.9413,4619.0
2018-01-05 13:25:00,164.31,164.31,164.22,164.22,4837.0,155.9413,155.9413,155.8558,155.8558,4837.0
2018-01-05 13:30:00,164.23,164.32,164.23,164.28,1700.0,155.8653,155.9508,155.8653,155.9128,1700.0
2018-01-05 13:35:00,164.25,164.34,164.18,164.25,25283.0,155.8843,155.9697,155.8179,155.8843,25283.0
2018-01-05 13:40:00,164.24,164.44,164.23,164.38,32840.0,155.8748,156.0646,155.8653,156.0077,32840.0
2018-01-05 13:45:00,164.38,164.38,164.15,164.25,5157.0,156.0077,156.0077,155.7894,155.8843,5157.0
2018-01-05 13:50:00,164.22,164.22,164.0,164.01,3400.0,155.8558,155.8558,155.6471,155.6565,3400.0
2018-01-05 13:55:00,163.97,164.12,163.96,164.1,5223.0,155.6186,155.7609,155.6091,155.742,5223.0
2018-01-05 14:00:00,164.1,164.1,163.9,163.9,4540.0,155.742,155.742,155.5521,155.5521,4540.0
2018-01-05 14:05:00,163.83,163.86,163.78,163.78,4149.0,155.4857,155.5142,155.4383,155.4383,4149.0
2018-01-05 14:10:00,163.77,163.82,163.71,163.74,3798.0,155.4288,155.4762,155.3718,155.4003,3798.0
2018-01-05 14:15:00,163.73,163.76,163.65,163.66,2601.0,155.3908,155.4193,155.3149,155.3244,2601.0
2018-01-05 14:20:00,163.69,164.07,163.68,164.02,22964.0,155.3528,155.7135,155.3434,155.666,22964.0
2018-01-05 14:25:00,164.02,164.04,163.86,163.9,14755.0,155.666,155.685,155.5142,155.5521,14755.0
2018-01-05 14:30:00,163.92,163.92,163.69,163.69,3279.0,155.5711,155.5711,155.3528,155.3528,3279.0
2018-01-05 14:35:00,163.73,163.84,163.71,163.83,5122.0,155.3908,155.4952,155.3718,155.4857,5122.0
2018-01-05 14:40:00,163.84,163.84,163.72,163.75,7400.0,155.4952,155.4952,155.3813,155.4098,7400.0
2018-01-05 14:45:00,163.72,163.75,163.63,163.7,5300.0,155.3813,155.4098,155.2959,155.3623,5300.0
2018-01-05 14:50:00,163.69,163.83,163.62,163.73,16221.0,155.3528,155.4857,155.2864,155.3908,16221.0
2018-01-05 14:55:00,163.73,163.85,163.73,163.79,28777.0,155.3908,155.5047,155.3908,155.4477,28777.0
2018-01-05 15:00:00,163.81,163.84,163.73,163.8,6222.0,155.4667,155.4952,155.3908,155.4572,6222.0
2018-01-05 15:05:00,163.83,163.89,163.79,163.83,7235.0,155.4857,155.5427,155.4477,155.4857,7235.0
2018-01-05 15:10:00,163.83,163.84,163.72,163.82,7358.0,155.4857,155.4952,155.3813,155.4762,7358.0
2018-01-05 15:15:00,163.83,163.88,163.82,163.87,6977.0,155.4857,155.5332,155.4762,155.5237,6977.0
2018-01-05 15:20:00,163.85,164.01,163.79,164.0,22447.0,155.5047,155.6565,155.4477,155.6471,22447.0
2018-01-05 15:25:00,164.02,164.15,163.95,164.15,13135.0,155.666,155.7894,155.5996,155.7894,13135.0
2018-01-05 15:30:00,164.15,164.16,164.03,164.09,30171.0,155.7894,155.7989,155.6755,155.7325,30171.0
2018-01-05 15:35:00,164.07,164.11,164.04,164.08,11007.0,155.7135,155.7515,155.685,155.723,11007.0
2018-01-05 15:40:00,164.08,164.09,163.83,163.83,7359.0,155.723,155.7325,155.4857,155.4857,7359.0
2018-01-05 15:45:00,163.84,164.12,163.84,164.05,18640.0,155.4952,155.7609,155.4952,155.6945,18640.0
2018-01-05 15:50:00,164.06,164.38,164.06,164.18,32497.0,155.704,156.0077,155.704,155.8179,32497.0
2018-01-05 15:55:00,164.19,164.2,164.02,164.03,54420.0,155.8274,155.8369,155.666,155.6755,54420.0
2018-01-08 09:30:00,164.03,164.53,163.65,163.74,17821.0,155.6755,156.1501,155.3149,155.4003,17821.0
2018-01-08 09:35:00,163.89,164.01,163.59,163.81,9128.0,155.5427,155.6565,155.2579,155.4667,9128.0
2018-01-08 09:40:00,163.88,164.03,163.81,163.98,4483.0,155.5332,155.6755,155.4667,155.6281,4483.0
2018-01-08 09:45:00,163.95,163.95,163.44,163.56,17151.0,155.5996,155.5996,155.1156,155.2295,17151.0
2018-01-08 09:50:00,163.75,163.75,163.64,163.72,1900.0,155.4098,155.4098,155.3054,155.3813,1900.0
2018-01-08 09:55:00,163.69,163.7,163.34,163.44,5377.0,155.3528,155.3623,155.0207,155.1156,5377.0
2018-01-08 10:00:00,163.5,163.6,163.39,163.6,6775.0,155.1725,155.2674,155.0681,155.2674,6775.0
2018-01-08 10:05:00,163.6,163.7,163.51,163.62,7855.0,155.2674,155.3623,155.182,155.2864,7855.0
2018-01-08 10:10:00,163.63,163.92,163.63,163.84,8556.0,155.2959,155.5711,155.2959,155.4952,8556.0
2018-01-08 10:15:00,163.82,163.82,163.6,163.6,2864.0,155.4762,155.4762,155.2674,155.2674,2864.0
2018-01-08 10:20:00,163.63,163.65,163.51,163.53,8157.0,155.2959,155.3149,155.182,155.201,8157.0
2018-01-08 10:25:00,163.52,163.73,163.51,163.72,3900.0,155.1915,155.3908,155.182,155.3813,3900.0
2018-01-08 10:30:00,163.71,163.71,163.62,163.63,1640.0,155.3718,155.3718,155.2864,155.2959,1640.0
2018-01-08 10:35:00,163.64,163.69,163.55,163.61,2550.0,155.3054,155.3528,155.22,155.2769,2550.0
2018-01-08 10:40:00,163.61,163.72,163.6,163.65,4100.0,155.2769,155.3813,155.2674,155.3149,4100.0
2018-01-08 10:45:00,163.59,163.86,163.59,163.8,6724.0,155.2579,155.5142,155.2579,155.4572,6724.0
2018-01-08 10:50:00,163.72,163.73,163.63,163.63,1939.0,155.3813,155.3908,155.2959,155.2959,1939.0
2018-01-08 10:55:00,163.62,163.64,163.54,163.57,1519.0,155.2864,155.3054,155.2105,155.239,1519.0
2018-01-08 11:00:00,163.55,163.82,163.55,163.82,10781.0,155.22,155.4762,155.22,155.4762,10781.0
2018-01-08 11:05:00,163.8,164.09,163.79,163.98,5489.0,155.4572,155.7325,155.4477,155.6281,5489.0
2018-01-08 11:10:00,163.99,164.39,163.98,164.19,7517.0,155.6376,156.0172,155.6281,155.8274,7517.0
2018-01-08 11:15:00,164.1,164.19,163.99,164.09,4600.0,155.742,155.8274,155.6376,155.7325,4600.0
2018-01-08 11:20:00,164.05,164.07,164.02,164.02,400.0,155.6945,155.7135,155.666,155.666,400.0
2018-01-08 11:25:00,164.01,164.13,163.96,164.09,2600.0,155.6565,155.7704,155.6091,155.7325,2600.0
2018-01-08 11:30:00,164.03,164.09,163.94,163.94,3107.0,155.6755,155.7325,155.5901,155.5901,3107.0
2018-01-08 11:35:00,163.94,164.21,163.92,163.97,10629.0,155.5901,155.8464,155.5711,155.6186,10629.0
2018-01-08 11:40:00,163.93,164.1,163.91,164.01,2453.0,155.5806,155.742,155.5616,155.6565,2453.0
2018-01-08 11:45:00,164.0,164.0,163.93,163.93,625.0,155.6471,155.6471,155.5806,155.5806,625.0
2018-01-08 11:50:00,163.91,163.95,163.76,163.76,6200.0,155.5616,155.5996,155.4193,155.4193,6200.0
2018-01-08 11:55:00,163.75,163.94,163.74,163.74,3900.0,155.4098,155.5901,155.4003,155.4003,3900.0
2018-01-08 12:00:00,163.83,163.89,163.74,163.84,2677.0,155.4857,155.5427,155.4003,155.4952,2677.0
2018-01-08 12:05:00,163.83,163.97,163.8,163.96,2991.0,155.4857,155.6186,155.4572,155.6091,2991.0
2018-01-08 12:10:00,163.97,164.03,163.92,163.98,3101.0,155.6186,155.6755,155.5711,155.6281,3101.0
2018-01-08 12:15:00,163.95,164.0,163.8,163.89,3500.0,155.5996,155.6471,155.4572,155.5427,3500.0
2018-01-08 12:20:00,163.85,163.86,163.81,163.86,1100.0,155.5047,155.5142,155.4667,155.5142,1100.0
2018-01-08 12:25:00,163.81,163.85,163.78,163.81,3726.0,155.4667,155.5047,155.4383,155.4667,3726.0
2018-01-08 12:30:00,163.87,163.89,163.76,163.85,2900.0,155.5237,155.5427,155.4193,155.5047,2900.0
2018-01-08 12:35:00,163.86,163.99,163.8,163.99,2510.0,155.5142,155.6376,155.4572,155.6376,2510.0
2018-01-08 12:40:00,163.99,164.14,163.93,164.14,5912.0,155.6376,155.7799,155.5806,155.7799,5912.0
2018-01-08 12:45:00,164.17,164.17,164.04,164.06,2420.0,155.8084,155.8084,155.685,155.704,2420.0
2018-01-08 12:50:00,164.1,164.13,164.02,164.09,4201.0,155.742,155.7704,155.666,155.7325,4201.0
2018-01-08 12:55:00,164.05,164.17,164.05,164.15,10650.0,155.6945,155.8084,155.6945,155.7894,10650.0
2018-01-08 13:00:00,164.15,164.17,164.06,164.08,12805.0,155.7894,155.8084,155.704,155.723,12805.0
2018-01-08 13:05:00,164.08,164.16,164.08,164.16,16323.0,155.723,155.7989,155.723,155.7989,16323.0
2018-01-08 13:10:00,164.17,164.17,163.94,164.08,4113.0,155.8084,155.8084,155.5901,155.723,4113.0
2018-01-08 13:15:00,164.08,164.27,164.08,164.15,4873.0,155.723,155.9033,155.723,155.7894,4873.0
2018-01-08 13:20:00,164.13,164.24,164.13,164.15,3200.0,155.7704,155.8748,155.7704,155.7894,3200.0
2018-01-08 13:25:00,164.18,164.2,164.13,164.13,4170.0,155.8179,155.8369,155.7704,155.7704,4170.0
2018-01-08 13:30:00,164.15,164.15,163.97,163.97,3900.0,155.7894,155.7894,155.6186,155.6186,3900.0
2018-01-08 13:35:00,164.04,164.11,163.99,164.1,6262.0,155.685,155.7515,155.6376,155.742,6262.0
2018-01-08 13:40:00,164.12,164.13,164.04,164.12,3600.0,155.7609,155.7704,155.685,155.7609,3600.0
2018-01-08 13:45:00,164.1,164.25,164.09,164.22,2600.0,155.742,155.8843,155.7325,155.8558,2600.0
2018-01-08 13:50:00,164.21,164.25,164.16,164.24,1500.0,155.8464,155.8843,155.7989,155.8748,1500.0
2018-01-08 13:55:00,164.19,164.28,164.19,164.24,1700.0,155.8274,155.9128,155.8274,155.8748,1700.0
2018-01-08 14:00:00,164.28,164.37,164.21,164.37,2793.0,155.9128,155.9982,155.8464,155.9982,2793.0
2018-01-08 14:05:00,164.46,164.46,164.34,164.43,4434.0,156.0836,156.0836,155.9697,156.0552,4434.0
2018-01-08 14:10:00,164.4,164.44,164.34,164.39,2545.0,156.0267,156.0646,155.9697,156.0172,2545.0
2018-01-08 14:15:00,164.33,164.39,164.28,164.39,3379.0,155.9602,156.0172,155.9128,156.0172,3379.0
2018-01-08 14:20:00,164.41,164.48,164.32,164.48,4165.0,156.0362,156.1026,155.9508,156.1026,4165.0
2018-01-08 14:25:00,164.39,164.43,164.28,164.28,3391.0,156.0172,156.0552,155.9128,155.9128,3391.0
2018-01-08 14:30:00,164.28,164.34,164.26,164.33,5285.0,155.9128,155.9697,155.8938,155.9602,5285.0
2018-01-08 14:35:00,164.31,164.38,164.28,164.33,2652.0,155.9413,156.0077,155.9128,155.9602,2652.0
2018-01-08 14:40:00,164.38,164.39,164.29,164.29,3000.0,156.0077,156.0172,155.9223,155.9223,3000.0
2018-01-08 14:45:00,164.32,164.34,164.13,164.13,5977.0,155.9508,155.9697,155.7704,155.7704,5977.0
2018-01-08 14:50:00,164.11,164.18,164.05,164.11,5029.0,155.7515,155.8179,155.6945,155.7515,5029.0
2018-01-08 14:55:00,164.09,164.16,164.06,164.12,2761.0,155.7325,155.7989,155.704,155.7609,2761.0
2018-01-08 15:00:00,164.13,164.2,164.1,164.1,25788.0,155.7704,155.8369,155.742,155.742,25788.0
2018-01-08 15:05:00,164.12,164.24,164.12,164.24,4900.0,155.7609,155.8748,155.7609,155.8748,4900.0
2018-01-08 15:10:00,164.2,164.2,164.14,164.15,2785.0,155.8369,155.8369,155.7799,155.7894,2785.0
2018-01-08 15:15:00,164.16,164.18,164.12,164.17,7929.0,155.7989,155.8179,155.7609,155.8084,7929.0
2018-01-08 15:20:00,164.19,164.2,164.13,164.13,5182.0,155.8274,155.8369,155.7704,155.7704,5182.0
2018-01-08 15:25:00,164.11,164.16,164.03,164.16,14350.0,155.7515,155.7989,155.6755,155.7989,14350.0
2018-01-08 15:30:00,164.12,164.18,164.1,164.1,4200.0,155.7609,155.8179,155.742,155.742,4200.0
2018-01-08 15:35:00,164.15,164.33,164.14,164.33,8121.0,155.7894,155.9602,155.7799,155.9602,8121.0
2018-01-08 15:40:00,164.33,164.35,164.26,164.31,9557.0,155.9602,155.9792,155.8938,155.9413,9557.0
2018-01-08 15:45:00,164.3,164.35,164.23,164.31,14325.0,155.9318,155.9792,155.8653,155.9413,14325.0
2018-01-08 15:50:00,164.33,164.41,164.19,164.21,26354.0,155.9602,156.0362,155.8274,155.8464,26354.0
2018-01-08 15:55:00,164.2,164.29,164.15,164.21,38881.0,155.8369,155.9223,155.7894,155.8464,38881.0
2018-01-09 09:30:00,164.14,164.4,163.54,163.81,16115.0,156.1485,156.3958,155.5777,155.8345,16115.0
2018-01-09 09:35:00,163.77,163.77,163.27,163.41,4966.0,155.7965,155.7965,155.3208,155.454,4966.0
2018-01-09 09:40:00,163.46,163.64,163.28,163.42,14027.0,155.5016,155.6728,155.3303,155.4635,14027.0
2018-01-09 09:45:00,163.39,163.63,163.38,163.45,6125.0,155.435,155.6633,155.4255,155.4921,6125.0
2018-01-09 09:50:00,163.4,163.42,162.94,163.08,8428.0,155.4445,155.4635,155.0069,155.1401,8428.0
2018-01-09 09:55:00,163.24,163.24,162.77,162.77,2921.0,155.2923,155.2923,154.8452,154.8452,2921.0
2018-01-09 10:00:00,162.79,163.2,162.79,163.05,12530.0,154.8642,155.2542,154.8642,155.1115,12530.0
2018-01-09 10:05:00,163.08,163.45,163.08,163.15,6245.0,155.1401,155.4921,155.1401,155.2067,6245.0
2018-01-09 10:10:00,163.15,163.23,163.05,163.09,9008.0,155.2067,155.2828,155.1115,155.1496,9008.0
2018-01-09 10:15:00,163.05,163.16,163.02,163.09,3100.0,155.1115,155.2162,155.083,155.1496,3100.0
2018-01-09 10:20:00,163.05,163.09,163.01,163.03,4011.0,155.1115,155.1496,155.0735,155.0925,4011.0
2018-01-09 10:25:00,163.03,163.38,162.97,163.27,10657.0,155.0925,155.4255,155.0354,155.3208,10657.0
2018-01-09 10:30:00,163.21,163.41,163.21,163.39,2303.0,155.2637,155.454,155.2637,155.435,2303.0
2018-01-09 10:35:00,163.39,163.67,163.36,163.47,11182.0,155.435,155.7013,155.4064,155.5111,11182.0
2018-01-09 10:40:00,163.37,163.56,163.37,163.53,2303.0,155.416,155.5967,155.416,155.5682,2303.0
2018-01-09 10:45:00,163.57,163.61,163.47,163.52,3540.0,155.6062,155.6443,155.5111,155.5587,3540.0
2018-01-09 10:50:00,163.47,163.47,163.26,163.26,8839.0,155.5111,155.5111,155.3113,155.3113,8839.0
2018-01-09 10:55:00,163.34,163.39,163.29,163.33,4570.0,155.3874,155.435,155.3398,155.3779,4570.0
2018-01-09 11:00:00,163.32,163.72,163.32,163.71,3520.0,155.3684,155.7489,155.3684,155.7394,3520.0
2018-01-09 11:05:00,163.65,163.69,163.57,163.64,3211.0,155.6823,155.7204,155.6062,155.6728,3211.0
2018-01-09 11:10:00,163.61,163.68,163.58,163.62,3200.0,155.6443,155.7109,155.6157,155.6538,3200.0
2018-01-09 11:15:00,163.67,164.0,163.67,164.0,3428.0,155.7013,156.0153,155.7013,156.0153,3428.0
2018-01-09 11:20:00,163.92,163.92,163.72,163.8,3309.0,155.9392,155.9392,155.7489,155.825,3309.0
2018-01-09 11:25:00,163.77,163.89,163.77,163.84,5130.0,155.7965,155.9106,155.7965,155.8631,5130.0
2018-01-09 11:30:00,163.8,163.87,163.75,163.83,2700.0,155.825,155.8916,155.7775,155.8536,2700.0
2018-01-09 11:35:00,163.85,163.85,163.67,163.72,7043.0,155.8726,155.8726,155.7013,155.7489,7043.0
2018-01-09 11:40:00,163.63,163.72,163.61,163.61,1400.0,155.6633,155.7489,155.6443,155.6443,1400.0
2018-01-09 11:45:00,163.61,163.71,163.53,163.66,3400.0,155.6443,155.7394,155.5682,155.6918,3400.0
2018-01-09 11:50:00,163.66,163.74,163.56,163.74,4400.0,155.6918,155.7679,155.5967,155.7679,4400.0
2018-01-09 11:55:00,163.67,163.73,163.65,163.7,1322.0,155.7013,155.7584,155.6823,155.7299,1322.0
2018-01-09 12:00:00,163.65,163.79,163.52,163.72,4993.0,155.6823,155.8155,155.5587,155.7489,4993.0
2018-01-09 12:05:00,163.68,163.72,163.65,163.67,700.0,155.7109,155.7489,155.6823,155.7013,700.0
2018-01-09 12:10:00,163.73,163.73,163.58,163.58,900.0,155.7584,155.7584,155.6157,155.6157,900.0
2018-01-09 12:15:00,163.64,163.83,163.61,163.83,5243.0,155.6728,155.8536,155.6443,155.8536,5243.0
2018-01-09 12:20:00,163.75,163.83,163.71,163.77,26750.0,155.7775,155.8536,155.7394,155.7965,26750.0
2018-01-09 12:25:00,163.76,163.83,163.68,163.78,20962.0,155.787,155.8536,155.7109,155.806,20962.0
2018-01-09 12:30:00,163.78,164.04,163.75,163.99,22320.0,155.806,156.0533,155.7775,156.0058,22320.0
2018-01-09 12:35:00,163.97,164.06,163.96,164.0,6134.0,155.9867,156.0724,155.9772,156.0153,6134.0
2018-01-09 12:40:00,164.0,164.08,163.99,164.05,2000.0,156.0153,156.0914,156.0058,156.0628,2000.0
2018-01-09 12:45:00,164.07,164.32,164.07,164.27,18281.0,156.0819,156.3197,156.0819,156.2721,18281.0
2018-01-09 12:50:00,164.28,164.37,164.28,164.37,3300.0,156.2816,156.3673,156.2816,156.3673,3300.0
2018-01-09 12:55:00,164.41,164.41,164.3,164.36,2602.0,156.4053,156.4053,156.3007,156.3578,2602.0
2018-01-09 13:00:00,164.34,164.39,164.31,164.39,4262.0,156.3387,156.3863,156.3102,156.3863,4262.0
2018-01-09 13:05:00,164.37,164.37,164.21,164.24,4150.0,156.3673,156.3673,156.2151,156.2436,4150.0
2018-01-09 13:10:00,164.24,164.26,164.18,164.21,7713.0,156.2436,156.2626,156.1865,156.2151,7713.0
2018-01-09 13:15:00,164.23,164.23,164.14,164.14,3900.0,156.2341,156.2341,156.1485,156.1485,3900.0
2018-01-09 13:20:00,164.16,164.37,164.16,164.32,4377.0,156.1675,156.3673,156.1675,156.3197,4377.0
2018-01-09 13:25:00,164.31,164.32,164.26,164.31,3081.0,156.3102,156.3197,156.2626,156.3102,3081.0
2018-01-09 13:30:00,164.32,164.32,164.22,164.27,4700.0,156.3197,156.3197,156.2246,156.2721,4700.0
2018-01-09 13:35:00,164.25,164.3,164.24,164.28,9326.0,156.2531,156.3007,156.2436,156.2816,9326.0
2018-01-09 13:40:00,164.3,164.38,164.3,164.37,3273.0,156.3007,156.3768,156.3007,156.3673,3273.0
2018-01-09 13:45:00,164.39,164.39,164.26,164.26,3550.0,156.3863,156.3863,156.2626,156.2626,3550.0
2018-01-09 13:50:00,164.25,164.27,164.22,164.23,2891.0,156.2531,156.2721,156.2246,156.2341,2891.0
2018-01-09 13:55:00,164.25,164.28,164.21,164.21,2250.0,156.2531,156.2816,156.2151,156.2151,2250.0
2018-01-09 14:00:00,164.24,164.4,164.24,164.4,6517.0,156.2436,156.3958,156.2436,156.3958,6517.0
2018-01-09 14:05:00,164.41,164.41,164.33,164.33,1345.0,156.4053,156.4053,156.3292,156.3292,1345.0
2018-01-09 14:10:00,164.31,164.31,164.22,164.23,5471.0,156.3102,156.3102,156.2246,156.2341,5471.0
2018-01-09 14:15:00,164.19,164.28,164.17,164.28,2600.0,156.196,156.2816,156.177,156.2816,2600.0
2018-01-09 14:20:00,164.25,164.32,164.25,164.27,2400.0,156.2531,156.3197,156.2531,156.2721,2400.0
2018-01-09 14:25:00,164.32,164.32,164.32,164.32,450.0,156.3197,156.3197,156.3197,156.3197,450.0
2018-01-09 14:30:00,164.28,164.37,164.26,164.27,6120.0,156.2816,156.3673,156.2626,156.2721,6120.0
2018-01-09 14:35:00,164.27,164.3,164.26,164.28,2200.0,156.2721,156.3007,156.2626,156.2816,2200.0
2018-01-09 14:40:00,164.28,164.29,164.16,164.21,5782.0,156.2816,156.2912,156.1675,156.2151,5782.0
2018-01-09 14:45:00,164.21,164.28,164.2,164.27,6786.0,156.2151,156.2816,156.2055,156.2721,6786.0
2018-01-09 14:50:00,164.29,164.31,164.23,164.23,1500.0,156.2912,156.3102,156.2341,156.2341,1500.0
2018-01-09 14:55:00,164.23,164.29,164.23,164.25,3983.0,156.2341,156.2912,156.2341,156.2531,3983.0
2018-01-09 15:00:00,164.27,164.36,164.26,164.35,9428.0,156.2721,156.3578,156.2626,156.3482,9428.0
2018-01-09 15:05:00,164.36,164.63,164.36,164.59,8242.0,156.3578,156.6146,156.3578,156.5766,8242.0
2018-01-09 15:10:00,164.61,164.79,164.59,164.72,10010.0,156.5956,156.7668,156.5766,156.7002,10010.0
2018-01-09 15:15:00,164.72,164.88,164.72,164.88,4412.0,156.7002,156.8524,156.7002,156.8524,4412.0
2018-01-09 15:20:00,164.89,165.03,164.83,165.01,10892.0,156.8619,156.9951,156.8049,156.9761,10892.0
2018-01-09 15:25:00,165.02,165.08,164.91,164.91,10292.0,156.9856,157.0427,156.881,156.881,10292.0
2018-01-09 15:30:00,164.96,165.03,164.94,165.02,13790.0,156.9285,156.9951,156.9095,156.9856,13790.0
2018-01-09 15:35:00,165.02,165.02,164.86,164.93,7877.0,156.9856,156.9856,156.8334,156.9,7877.0
2018-01-09 15:40:00,164.93,164.96,164.86,164.94,11670.0,156.9,156.9285,156.8334,156.9095,11670.0
2018-01-09 15:45:00,164.94,164.94,164.74,164.78,20499.0,156.9095,156.9095,156.7193,156.7573,20499.0
2018-01-09 15:50:00,164.78,165.13,164.76,164.86,41590.0,156.7573,157.0903,156.7383,156.8334,41590.0
2018-01-09 15:55:00,164.86,164.94,164.79,164.84,74657.0,156.8334,156.9095,156.7668,156.8144,74657.0
2018-01-10 09:30:00,164.38,164.58,163.99,164.27,9510.0,156.3768,156.567,156.0058,156.2721,9510.0
2018-01-10 09:35:00,164.36,164.48,164.1,164.11,6490.0,156.3578,156.4719,156.1104,156.1199,6490.0
2018-01-10 09:40:00,164.1,164.19,163.41,163.57,12275.0,156.1104,156.196,155.454,155.6062,12275.0
2018-01-10 09:45:00,163.58,163.58,162.98,163.3,7727.0,155.6157,155.6157,155.0449,155.3494,7727.0
2018-01-10 09:50:00,163.29,163.29,162.79,162.82,6313.0,155.3398,155.3398,154.8642,154.8927,6313.0
2018-01-10 09:55:00,162.76,163.04,162.56,162.99,6380.0,154.8357,155.102,154.6454,155.0545,6380.0
2018-01-10 10:00:00,162.92,163.1,162.8,162.98,10877.0,154.9879,155.1591,154.8737,155.0449,10877.0
2018-01-10 10:05:00,162.98,163.16,162.93,162.93,2727.0,155.0449,155.2162,154.9974,154.9974,2727.0
2018-01-10 10:10:00,163.0,163.2,162.97,163.2,8968.0,155.064,155.2542,155.0354,155.2542,8968.0
2018-01-10 10:15:00,163.22,163.53,163.22,163.44,4299.0,155.2733,155.5682,155.2733,155.4825,4299.0
2018-01-10 10:20:00,163.48,163.61,163.38,163.52,5850.0,155.5206,155.6443,155.4255,155.5587,5850.0
2018-01-10 10:25:00,163.46,163.59,163.15,163.15,3468.0,155.5016,155.6252,155.2067,155.2067,3468.0
2018-01-10 10:30:00,163.22,163.4,163.16,163.36,3703.0,155.2733,155.4445,155.2162,155.4064,3703.0
2018-01-10 10:35:00,163.31,163.39,163.22,163.27,3618.0,155.3589,155.435,155.2733,155.3208,3618.0
2018-01-10 10:40:00,163.32,163.36,162.92,162.93,8984.0,155.3684,155.4064,154.9879,154.9974,8984.0
2018-01-10 10:45:00,162.99,163.18,162.93,163.0,7700.0,155.0545,155.2352,154.9974,155.064,7700.0
2018-01-10 10:50:00,163.0,163.09,162.79,162.98,14599.0,155.064,155.1496,154.8642,155.0449,14599.0
2018-01-10 10:55:00,163.07,163.24,163.0,163.24,3401.0,155.1306,155.2923,155.064,155.2923,3401.0
2018-01-10 11:00:00,163.17,163.31,163.12,163.29,6533.0,155.2257,155.3589,155.1781,155.3398,6533.0
2018-01-10 11:05:00,163.3,163.32,163.07,163.11,8760.0,155.3494,155.3684,155.1306,155.1686,8760.0
2018-01-10 11:10:00,163.11,163.17,163.08,163.17,3746.0,155.1686,155.2257,155.1401,155.2257,3746.0
2018-01-10 11:15:00,163.18,163.24,163.1,163.2,13053.0,155.2352,155.2923,155.1591,155.2542,13053.0
2018-01-10 11:20:00,163.18,163.18,163.04,163.13,12308.0,155.2352,155.2352,155.102,155.1876,12308.0
2018-01-10 11:25:00,163.22,163.22,163.06,163.06,4770.0,155.2733,155.2733,155.121,155.121,4770.0
2018-01-10 11:30:00,163.08,163.08,162.71,162.81,5994.0,155.1401,155.1401,154.7881,154.8832,5994.0
2018-01-10 11:35:00,162.79,162.79,162.63,162.63,8699.0,154.8642,154.8642,154.712,154.712,8699.0
2018-01-10 11:40:00,162.61,162.61,162.59,162.59,200.0,154.693,154.693,154.6739,154.6739,200.0
2018-01-10 11:45:00,162.62,162.63,162.55,162.61,6335.0,154.7025,154.712,154.6359,154.693,6335.0
2018-01-10 11:50:00,162.59,162.78,162.55,162.78,9563.0,154.6739,154.8547,154.6359,154.8547,9563.0
2018-01-10 11:55:00,162.81,162.81,162.68,162.75,2794.0,154.8832,154.8832,154.7595,154.8261,2794.0
2018-01-10 12:00:00,162.7,162.71,162.64,162.67,2156.0,154.7786,154.7881,154.7215,154.75,2156.0
2018-01-10 12:05:00,162.72,162.76,162.69,162.73,1431.0,154.7976,154.8357,154.7691,154.8071,1431.0
2018-01-10 12:10:00,162.69,162.92,162.69,162.88,6331.0,154.7691,154.9879,154.7691,154.9498,6331.0
2018-01-10 12:15:00,162.85,162.85,162.78,162.84,3347.0,154.9213,154.9213,154.8547,154.9118,3347.0
2018-01-10 12:20:00,162.85,163.04,162.85,163.02,3063.0,154.9213,155.102,154.9213,155.083,3063.0
2018-01-10 12:25:00,163.04,163.1,162.96,162.96,2692.0,155.102,155.1591,155.0259,155.0259,2692.0
2018-01-10 12:30:00,162.96,163.16,162.96,163.11,4534.0,155.0259,155.2162,155.0259,155.1686,4534.0
2018-01-10 12:35:00,163.14,163.17,163.08,163.14,5462.0,155.1972,155.2257,155.1401,155.1972,5462.0
2018-01-10 12:40:00,163.2,163.32,163.17,163.32,5766.0,155.2542,155.3684,155.2257,155.3684,5766.0
2018-01-10 12:45:00,163.31,163.32,163.22,163.31,5717.0,155.3589,155.3684,155.2733,155.3589,5717.0
2018-01-10 12:50:00,163.33,163.34,163.18,163.26,2866.0,155.3779,155.3874,155.2352,155.3113,2866.0
2018-01-10 12:55:00,163.23,163.26,163.17,163.19,2506.0,155.2828,155.3113,155.2257,155.2447,2506.0
2018-01-10 13:00:00,163.21,163.32,163.2,163.29,7086.0,155.2637,155.3684,155.2542,155.3398,7086.0
2018-01-10 13:05:00,163.25,163.34,163.25,163.27,4300.0,155.3018,155.3874,155.3018,155.3208,4300.0
2018-01-10 13:10:00,163.2,163.25,163.09,163.09,2319.0,155.2542,155.3018,155.1496,155.1496,2319.0
2018-01-10 13:15:00,163.07,163.66,163.07,163.25,14150.0,155.1306,155.6918,155.1306,155.3018,14150.0
2018-01-10 13:20:00,163.23,163.34,163.2,163.3,4900.0,155.2828,155.3874,155.2542,155.3494,4900.0
2018-01-10 13:25:00,163.25,163.25,163.08,163.08,5900.0,155.3018,155.3018,155.1401,155.1401,5900.0
2018-01-10 13:30:00,163.07,163.14,163.02,163.14,2323.0,155.1306,155.1972,155.083,155.1972,2323.0
2018-01-10 13:35:00,163.16,163.29,163.13,163.29,7200.0,155.2162,155.3398,155.1876,155.3398,7200.0
2018-01-10 13:40:00,163.27,163.32,163.2,163.2,3500.0,155.3208,155.3684,155.2542,155.2542,3500.0
2018-01-10 13:45:00,163.2,163.3,163.16,163.18,2320.0,155.2542,155.3494,155.2162,155.2352,2320.0
2018-01-10 13:50:00,163.18,163.44,163.17,163.44,12119.0,155.2352,155.4825,155.2257,155.4825,12119.0
2018-01-10 13:55:00,163.39,163.46,163.39,163.46,6600.0,155.435,155.5016,155.435,155.5016,6600.0
2018-01-10 14:00:00,163.51,163.55,163.33,163.33,6400.0,155.5491,155.5872,155.3779,155.3779,6400.0
2018-01-10 14:05:00,163.25,163.3,163.11,163.12,6240.0,155.3018,155.3494,155.1686,155.1781,6240.0
2018-01-10 14:10:00,163.11,163.35,163.1,163.29,61176.0,155.1686,155.3969,155.1591,155.3398,61176.0
2018-01-10 14:15:00,163.32,163.33,163.13,163.13,11146.0,155.3684,155.3779,155.1876,155.1876,11146.0
2018-01-10 14:20:00,163.14,163.19,162.94,162.94,9948.0,155.1972,155.2447,155.0069,155.0069,9948.0
2018-01-10 14:25:00,162.94,163.0,162.81,162.9,5081.0,155.0069,155.064,154.8832,154.9688,5081.0
2018-01-10 14:30:00,162.83,163.01,162.82,162.92,6941.0,154.9022,155.0735,154.8927,154.9879,6941.0
2018-01-10 14:35:00,162.95,163.06,162.73,162.73,7786.0,155.0164,155.121,154.8071,154.8071,7786.0
2018-01-10 14:40:00,162.72,162.88,162.71,162.82,11144.0,154.7976,154.9498,154.7881,154.8927,11144.0
2018-01-10 14:45:00,162.83,162.97,162.81,162.81,3931.0,154.9022,155.0354,154.8832,154.8832,3931.0
2018-01-10 14:50:00,162.83,163.11,162.81,163.07,11203.0,154.9022,155.1686,154.8832,155.1306,11203.0
2018-01-10 14:55:00,163.07,163.23,163.01,163.2,7359.0,155.1306,155.2828,155.0735,155.2542,7359.0
2018-01-10 15:00:00,163.17,163.23,163.11,163.14,30131.0,155.2257,155.2828,155.1686,155.1972,30131.0
2018-01-10 15:05:00,163.12,163.23,163.07,163.1,15870.0,155.1781,155.2828,155.1306,155.1591,15870.0
2018-01-10 15:10:00,163.1,163.28,163.1,163.28,12615.0,155.1591,155.3303,155.1591,155.3303,12615.0
2018-01-10 15:15:00,163.29,163.38,163.22,163.22,10595.0,155.3398,155.4255,155.2733,155.2733,10595.0
2018-01-10 15:20:00,163.21,163.21,163.07,163.07,8189.0,155.2637,155.2637,155.1306,155.1306,8189.0
2018-01-10 15:25:00,163.09,163.2,163.02,163.2,10947.0,155.1496,155.2542,155.083,155.2542,10947.0
2018-01-10 15:30:00,163.19,163.29,163.19,163.25,12142.0,155.2447,155.3398,155.2447,155.3018,12142.0
2018-01-10 15:35:00,163.26,163.3,163.17,163.22,11778.0,155.3113,155.3494,155.2257,155.2733,11778.0
2018-01-10 15:40:00,163.19,163.31,163.19,163.31,18763.0,155.2447,155.3589,155.2447,155.3589,18763.0
2018-01-10 15:45:00,163.32,163.38,163.29,163.29,20506.0,155.3684,155.4255,155.3398,155.3398,20506.0
2018-01-10 15:50:00,163.3,163.75,163.29,163.53,49319.0,155.3494,155.7775,155.3398,155.5682,49319.0
2018-01-10 15:55:00,163.55,163.59,163.47,163.49,68646.0,155.5872,155.6252,155.5111,155.5301,68646.0
2018-01-11 09:30:00,163.52,164.28,163.51,163.68,11225.0,155.5587,156.2816,155.5491,155.7109,11225.0
2018-01-11 09:35:00,163.46,163.64,163.14,163.14,4461.0,155.5016,155.6728,155.1972,155.1972,4461.0
2018-01-11 09:40:00,163.22,163.47,163.22,163.36,1600.0,155.2733,155.5111,155.2733,155.4064,1600.0
2018-01-11 09:45:00,163.13,163.22,163.04,163.07,3228.0,155.1876,155.2733,155.102,155.1306,3228.0
2018-01-11 09:50:00,163.23,163.28,162.9,163.14,2500.0,155.2828,155.3303,154.9688,155.1972,2500.0
2018-01-11 09:55:00,163.13,163.24,163.06,163.2,2197.0,155.1876,155.2923,155.121,155.2542,2197.0
2018-01-11 10:00:00,163.37,163.37,163.01,163.24,3608.0,155.416,155.416,155.0735,155.2923,3608.0
2018-01-11 10:05:00,163.23,163.55,163.16,163.53,11300.0,155.2828,155.5872,155.2162,155.5682,11300.0
2018-01-11 10:10:00,163.5,163.5,163.19,163.32,12552.0,155.5396,155.5396,155.2447,155.3684,12552.0
2018-01-11 10:15:00,163.32,163.49,163.29,163.38,7740.0,155.3684,155.5301,155.3398,155.4255,7740.0
2018-01-11 10:20:00,163.39,163.48,163.12,163.12,18089.0,155.435,155.5206,155.1781,155.1781,18089.0
2018-01-11 10:25:00,163.12,163.12,162.83,162.83,1940.0,155.1781,155.1781,154.9022,154.9022,1940.0
2018-01-11 10:30:00,162.86,162.9,162.55,162.55,3641.0,154.9308,154.9688,154.6359,154.6359,3641.0
2018-01-11 10:35:00,162.55,162.63,162.41,162.44,5666.0,154.6359,154.712,154.5027,154.5312,5666.0
2018-01-11 10:40:00,162.44,162.48,162.4,162.4,1110.0,154.5312,154.5693,154.4932,154.4932,1110.0
2018-01-11 10:45:00,162.45,162.49,162.34,162.34,3107.0,154.5407,154.5788,154.4361,154.4361,3107.0
2018-01-11 10:50:00,162.4,162.57,162.38,162.49,2200.0,154.4932,154.6549,154.4742,154.5788,2200.0
2018-01-11 10:55:00,162.48,162.58,162.35,162.56,2871.0,154.5693,154.6644,154.4456,154.6454,2871.0
2018-01-11 11:00:00,162.59,162.72,162.59,162.68,5500.0,154.6739,154.7976,154.6739,154.7595,5500.0
2018-01-11 11:05:00,162.72,162.73,162.65,162.7,1200.0,154.7976,154.8071,154.731,154.7786,1200.0
2018-01-11 11:10:00,162.68,162.7,162.52,162.52,2420.0,154.7595,154.7786,154.6073,154.6073,2420.0
2018-01-11 11:15:00,162.54,162.65,162.54,162.58,2082.0,154.6264,154.731,154.6264,154.6644,2082.0
2018-01-11 11:20:00,162.59,162.7,162.56,162.66,2300.0,154.6739,154.7786,154.6454,154.7405,2300.0
2018-01-11 11:25:00,162.68,162.73,162.58,162.62,3389.0,154.7595,154.8071,154.6644,154.7025,3389.0
2018-01-11 11:30:00,162.59,162.61,162.51,162.54,2900.0,154.6739,154.693,154.5978,154.6264,2900.0
2018-01-11 11:35:00,162.54,162.55,162.48,162.55,1520.0,154.6264,154.6359,154.5693,154.6359,1520.0
2018-01-11 11:40:00,162.55,162.55,162.36,162.36,4101.0,154.6359,154.6359,154.4551,154.4551,4101.0
2018-01-11 11:45:00,162.34,162.41,162.34,162.35,540.0,154.4361,154.5027,154.4361,154.4456,540.0
2018-01-11 11:50:00,162.35,162.57,162.35,162.55,4686.0,154.4456,154.6549,154.4456,154.6359,4686.0
2018-01-11 11:55:00,162.53,162.66,162.53,162.6,2316.0,154.6169,154.7405,154.6169,154.6834,2316.0
2018-01-11 12:00:00,162.66,162.66,162.47,162.54,2758.0,154.7405,154.7405,154.5598,154.6264,2758.0
2018-01-11 12:05:00,162.56,162.61,162.54,162.6,1800.0,154.6454,154.693,154.6264,154.6834,1800.0
2018-01-11 12:10:00,162.62,162.62,162.52,162.57,3128.0,154.7025,154.7025,154.6073,154.6549,3128.0
2018-01-11 12:15:00,162.53,162.62,162.53,162.62,800.0,154.6169,154.7025,154.6169,154.7025,800.0
2018-01-11 12:20:00,162.66,162.82,162.63,162.77,3515.0,154.7405,154.8927,154.712,154.8452,3515.0
2018-01-11 12:25:00,162.75,162.8,162.71,162.75,4101.0,154.8261,154.8737,154.7881,154.8261,4101.0
2018-01-11 12:30:00,162.77,162.77,162.7,162.73,2447.0,154.8452,154.8452,154.7786,154.8071,2447.0
2018-01-11 12:35:00,162.74,162.88,162.73,162.85,8792.0,154.8166,154.9498,154.8071,154.9213,8792.0
2018-01-11 12:40:00,162.86,162.95,162.83,162.84,2400.0,154.9308,155.0164,154.9022,154.9118,2400.0
2018-01-11 12:45:00,162.9,162.98,162.87,162.87,2346.0,154.9688,155.0449,154.9403,154.9403,2346.0
2018-01-11 12:50:00,162.82,162.82,162.76,162.82,700.0,154.8927,154.8927,154.8357,154.8927,700.0
2018-01-11 12:55:00,162.83,162.86,162.76,162.83,2816.0,154.9022,154.9308,154.8357,154.9022,2816.0
2018-01-11 13:00:00,162.88,162.95,162.79,162.79,3026.0,154.9498,155.0164,154.8642,154.8642,3026.0
2018-01-11 13:05:00,162.81,162.81,162.78,162.81,400.0,154.8832,154.8832,154.8547,154.8832,400.0
2018-01-11 13:10:00,162.85,162.96,162.85,162.86,1600.0,154.9213,155.0259,154.9213,154.9308,1600.0
2018-01-11 13:15:00,162.83,162.92,162.83,162.92,1000.0,154.9022,154.9879,154.9022,154.9879,1000.0
2018-01-11 13:20:00,162.94,163.02,162.92,162.97,2488.0,155.0069,155.083,154.9879,155.0354,2488.0
2018-01-11 13:25:00,162.96,162.97,162.91,162.91,445.0,155.0259,155.0354,154.9784,154.9784,445.0
2018-01-11 13:30:00,162.96,162.96,162.76,162.81,2634.0,155.0259,155.0259,154.8357,154.8832,2634.0
2018-01-11 13:35:00,162.8,162.8,162.71,162.72,2000.0,154.8737,154.8737,154.7881,154.7976,2000.0
2018-01-11 13:40:00,162.7,162.75,162.65,162.68,3600.0,154.7786,154.8261,154.731,154.7595,3600.0
2018-01-11 13:45:00,162.69,162.72,162.66,162.66,500.0,154.7691,154.7976,154.7405,154.7405,500.0
2018-01-11 13:50:00,162.66,162.66,162.53,162.53,1000.0,154.7405,154.7405,154.6169,154.6169,1000.0
2018-01-11 13:55:00,162.54,162.55,162.47,162.5,2416.0,154.6264,154.6359,154.5598,154.5883,2416.0
2018-01-11 14:00:00,162.52,162.57,162.42,162.42,7300.0,154.6073,154.6549,154.5122,154.5122,7300.0
2018-01-11 14:05:00,162.4,162.4,162.39,162.39,400.0,154.4932,154.4932,154.4837,154.4837,400.0
2018-01-11 14:10:00,162.43,162.45,162.4,162.4,1700.0,154.5217,154.5407,154.4932,154.4932,1700.0
2018-01-11 14:15:00,162.42,162.44,162.25,162.34,13030.0,154.5122,154.5312,154.3505,154.4361,13030.0
2018-01-11 14:20:00,162.39,162.43,162.38,162.43,900.0,154.4837,154.5217,154.4742,154.5217,900.0
2018-01-11 14:25:00,162.43,162.45,162.36,162.43,4700.0,154.5217,154.5407,154.4551,154.5217,4700.0
2018-01-11 14:30:00,162.47,162.48,162.41,162.45,3653.0,154.5598,154.5693,154.5027,154.5407,3653.0
2018-01-11 14:35:00,162.43,162.47,162.39,162.47,1200.0,154.5217,154.5598,154.4837,154.5598,1200.0
2018-01-11 14:40:00,162.5,162.54,162.47,162.53,3000.0,154.5883,154.6264,154.5598,154.6169,3000.0
2018-01-11 14:45:00,162.51,162.55,162.49,162.49,2925.0,154.5978,154.6359,154.5788,154.5788,2925.0
2018-01-11 14:50:00,162.5,162.54,162.47,162.5,2835.0,154.5883,154.6264,154.5598,154.5883,2835.0
2018-01-11 14:55:00,162.52,162.54,162.48,162.5,4483.0,154.6073,154.6264,154.5693,154.5883,4483.0
2018-01-11 15:00:00,162.51,162.57,162.46,162.55,8600.0,154.5978,154.6549,154.5503,154.6359,8600.0
2018-01-11 15:05:00,162.58,162.76,162.58,162.76,4650.0,154.6644,154.8357,154.6644,154.8357,4650.0
2018-01-11 15:10:00,162.72,162.78,162.68,162.76,9900.0,154.7976,154.8547,154.7595,154.8357,9900.0
2018-01-11 15:15:00,162.76,162.84,162.76,162.84,3200.0,154.8357,154.9118,154.8357,154.9118,3200.0
2018-01-11 15:20:00,162.85,162.97,162.83,162.97,7615.0,154.9213,155.0354,154.9022,155.0354,7615.0
2018-01-11 15:25:00,162.98,163.01,162.92,162.97,5692.0,155.0449,155.0735,154.9879,155.0354,5692.0
2018-01-11 15:30:00,162.99,163.02,162.9,163.01,13040.0,155.0545,155.083,154.9688,155.0735,13040.0
2018-01-11 15:35:00,163.03,163.08,163.03,163.05,5612.0,155.0925,155.1401,155.0925,155.1115,5612.0
2018-01-11 15:40:00,163.04,163.06,162.99,163.02,11152.0,155.102,155.121,155.0545,155.083,11152.0
2018-01-11 15:45:00,163.02,163.02,162.92,162.92,20495.0,155.083,155.083,154.9879,154.9879,20495.0
2018-01-11 15:50:00,162.94,162.98,162.72,162.9,24691.0,155.0069,155.0449,154.7976,154.9688,24691.0
2018-01-11 15:55:00,162.89,163.14,162.88,162.99,75314.0,154.9593,155.1972,154.9498,155.0545,75314.0
2018-01-12 09:30:00,163.08,164.11,163.08,163.47,14820.0,155.1401,156.1199,155.1401,155.5111,14820.0
2018-01-12 09:35:00,163.51,163.76,163.18,163.63,15174.0,155.5491,155.787,155.2352,155.6633,15174.0
2018-01-12 09:40:00,163.62,163.62,163.17,163.23,6510.0,155.6538,155.6538,155.2257,155.2828,6510.0
2018-01-12 09:45:00,163.28,163.37,163.13,163.37,5413.0,155.3303,155.416,155.1876,155.416,5413.0
2018-01-12 09:50:00,163.48,163.79,163.2,163.24,2825.0,155.5206,155.8155,155.2542,155.2923,2825.0
2018-01-12 09:55:00,163.19,163.3,163.19,163.2,1500.0,155.2447,155.3494,155.2447,155.2542,1500.0
2018-01-12 10:00:00,163.18,163.22,162.97,162.99,8777.0,155.2352,155.2733,155.0354,155.0545,8777.0
2018-01-12 10:05:00,163.07,163.18,162.93,163.12,4691.0,155.1306,155.2352,154.9974,155.1781,4691.0
2018-01-12 10:10:00,163.12,163.2,163.12,163.19,700.0,155.1781,155.2542,155.1781,155.2447,700.0
2018-01-12 10:15:00,163.28,163.49,163.26,163.49,2200.0,155.3303,155.5301,155.3113,155.5301,2200.0
2018-01-12 10:20:00,163.49,163.68,163.48,163.68,1618.0,155.5301,155.7109,155.5206,155.7109,1618.0
2018-01-12 10:25:00,163.65,163.68,163.57,163.63,5357.0,155.6823,155.7109,155.6062,155.6633,5357.0
2018-01-12 10:30:00,163.58,163.6,163.53,163.53,600.0,155.6157,155.6348,155.5682,155.5682,600.0
2018-01-12 10:35:00,163.5,163.57,163.47,163.56,2268.0,155.5396,155.6062,155.5111,155.5967,2268.0
2018-01-12 10:40:00,163.6,163.88,163.58,163.88,6471.0,155.6348,155.9011,155.6157,155.9011,6471.0
2018-01-12 10:45:00,163.89,163.93,163.84,163.91,3050.0,155.9106,155.9487,155.8631,155.9297,3050.0
2018-01-12 10:50:00,163.95,164.07,163.94,164.04,4355.0,155.9677,156.0819,155.9582,156.0533,4355.0
2018-01-12 10:55:00,164.04,164.04,163.91,163.91,3584.0,156.0533,156.0533,155.9297,155.9297,3584.0
2018-01-12 11:00:00,163.93,164.0,163.86,163.96,6658.0,155.9487,156.0153,155.8821,155.9772,6658.0
2018-01-12 11:05:00,163.97,164.02,163.91,163.91,3386.0,155.9867,156.0343,155.9297,155.9297,3386.0
2018-01-12 11:10:00,163.93,163.94,163.77,163.79,2635.0,155.9487,155.9582,155.7965,155.8155,2635.0
2018-01-12 11:15:00,163.71,163.93,163.7,163.91,2507.0,155.7394,155.9487,155.7299,155.9297,2507.0
2018-01-12 11:20:00,163.88,163.97,163.8,163.94,1800.0,155.9011,155.9867,155.825,155.9582,1800.0
2018-01-12 11:25:00,163.89,163.91,163.75,163.91,1400.0,155.9106,155.9297,155.7775,155.9297,1400.0
2018-01-12 11:30:00,163.9,163.91,163.75,163.79,1212.0,155.9202,155.9297,155.7775,155.8155,1212.0
2018-01-12 11:35:00,163.79,163.91,163.79,163.91,1000.0,155.8155,155.9297,155.8155,155.9297,1000.0
2018-01-12 11:40:00,163.91,163.93,163.83,163.86,1600.0,155.9297,155.9487,155.8536,155.8821,1600.0
2018-01-12 11:45:00,163.93,163.97,163.88,163.94,1210.0,155.9487,155.9867,155.9011,155.9582,1210.0
2018-01-12 11:50:00,163.89,163.96,163.89,163.92,810.0,155.9106,155.9772,155.9106,155.9392,810.0
2018-01-12 11:55:00,163.88,164.0,163.88,163.95,5900.0,155.9011,156.0153,155.9011,155.9677,5900.0
2018-01-12 12:00:00,164.0,164.08,163.98,164.02,2095.0,156.0153,156.0914,155.9963,156.0343,2095.0
2018-01-12 12:05:00,164.02,164.02,163.9,163.9,1500.0,156.0343,156.0343,155.9202,155.9202,1500.0
2018-01-12 12:10:00,163.91,163.91,163.84,163.88,2087.0,155.9297,155.9297,155.8631,155.9011,2087.0
2018-01-12 12:15:00,163.88,163.98,163.84,163.95,3000.0,155.9011,155.9963,155.8631,155.9677,3000.0
2018-01-12 12:20:00,163.97,164.01,163.9,164.01,2750.0,155.9867,156.0248,155.9202,156.0248,2750.0
2018-01-12 12:25:00,164.01,164.02,163.94,164.02,2995.0,156.0248,156.0343,155.9582,156.0343,2995.0
2018-01-12 12:30:00,164.02,164.12,163.99,164.04,3905.0,156.0343,156.1294,156.0058,156.0533,3905.0
2018-01-12 12:35:00,164.06,164.17,164.03,164.17,1000.0,156.0724,156.177,156.0438,156.177,1000.0
2018-01-12 12:40:00,164.18,164.33,164.14,164.3,1985.0,156.1865,156.3292,156.1485,156.3007,1985.0
2018-01-12 12:45:00,164.32,164.32,164.24,164.31,1633.0,156.3197,156.3197,156.2436,156.3102,1633.0
2018-01-12 12:50:00,164.24,164.39,164.24,164.39,1000.0,156.2436,156.3863,156.2436,156.3863,1000.0
2018-01-12 12:55:00,164.42,164.51,164.35,164.46,4176.0,156.4148,156.5005,156.3482,156.4529,4176.0
2018-01-12 13:00:00,164.5,164.54,164.49,164.51,1990.0,156.4909,156.529,156.4814,156.5005,1990.0
2018-01-12 13:05:00,164.48,164.52,164.44,164.51,2186.0,156.4719,156.51,156.4339,156.5005,2186.0
2018-01-12 13:10:00,164.49,164.49,164.43,164.43,1400.0,156.4814,156.4814,156.4243,156.4243,1400.0
2018-01-12 13:15:00,164.43,164.46,164.37,164.46,3720.0,156.4243,156.4529,156.3673,156.4529,3720.0
2018-01-12 13:20:00,164.44,164.55,164.43,164.55,2501.0,156.4339,156.5385,156.4243,156.5385,2501.0
2018-01-12 13:25:00,164.49,164.52,164.47,164.47,2854.0,156.4814,156.51,156.4624,156.4624,2854.0
2018-01-12 13:30:00,164.48,164.49,164.4,164.41,2900.0,156.4719,156.4814,156.3958,156.4053,2900.0
2018-01-12 13:35:00,164.43,164.51,164.39,164.46,7500.0,156.4243,156.5005,156.3863,156.4529,7500.0
2018-01-12 13:40:00,164.51,164.62,164.48,164.62,3870.0,156.5005,156.6051,156.4719,156.6051,3870.0
2018-01-12 13:45:00,164.58,164.63,164.58,164.61,1713.0,156.567,156.6146,156.567,156.5956,1713.0
2018-01-12 13:50:00,164.63,164.7,164.61,164.7,1578.0,156.6146,156.6812,156.5956,156.6812,1578.0
2018-01-12 13:55:00,164.62,164.65,164.57,164.57,1670.0,156.6051,156.6336,156.5575,156.5575,1670.0
2018-01-12 14:00:00,164.64,164.64,164.55,164.55,854.0,156.6241,156.6241,156.5385,156.5385,854.0
2018-01-12 14:05:00,164.5,164.55,164.46,164.46,2566.0,156.4909,156.5385,156.4529,156.4529,2566.0
2018-01-12 14:10:00,164.48,164.6,164.43,164.56,3808.0,156.4719,156.5861,156.4243,156.548,3808.0
2018-01-12 14:15:00,164.56,164.58,164.53,164.53,2900.0,156.548,156.567,156.5195,156.5195,2900.0
2018-01-12 14:20:00,164.51,164.51,164.46,164.47,2300.0,156.5005,156.5005,156.4529,156.4624,2300.0
2018-01-12 14:25:00,164.44,164.56,164.44,164.52,4280.0,156.4339,156.548,156.4339,156.51,4280.0
2018-01-12 14:30:00,164.55,164.57,164.39,164.39,5431.0,156.5385,156.5575,156.3863,156.3863,5431.0
2018-01-12 14:35:00,164.39,164.43,164.27,164.39,8570.0,156.3863,156.4243,156.2721,156.3863,8570.0
2018-01-12 14:40:00,164.34,164.39,164.2,164.28,2222.0,156.3387,156.3863,156.2055,156.2816,2222.0
2018-01-12 14:45:00,164.25,164.25,164.12,164.15,1758.0,156.2531,156.2531,156.1294,156.158,1758.0
2018-01-12 14:50:00,164.15,164.26,164.12,164.26,3500.0,156.158,156.2626,156.1294,156.2626,3500.0
2018-01-12 14:55:00,164.25,164.26,164.13,164.13,3060.0,156.2531,156.2626,156.139,156.139,3060.0
2018-01-12 15:00:00,164.16,164.27,164.15,164.23,5038.0,156.1675,156.2721,156.158,156.2341,5038.0
2018-01-12 15:05:00,164.24,164.24,164.12,164.17,3903.0,156.2436,156.2436,156.1294,156.177,3903.0
2018-01-12 15:10:00,164.19,164.19,163.95,163.95,2300.0,156.196,156.196,155.9677,155.9677,2300.0
2018-01-12 15:15:00,164.01,164.22,164.0,164.22,3250.0,156.0248,156.2246,156.0153,156.2246,3250.0
2018-01-12 15:20:00,164.16,164.4,164.16,164.32,5752.0,156.1675,156.3958,156.1675,156.3197,5752.0
2018-01-12 15:25:00,164.32,164.33,164.22,164.24,4474.0,156.3197,156.3292,156.2246,156.2436,4474.0
2018-01-12 15:30:00,164.29,164.43,164.29,164.36,5825.0,156.2912,156.4243,156.2912,156.3578,5825.0
2018-01-12 15:35:00,164.33,164.41,164.25,164.38,5880.0,156.3292,156.4053,156.2531,156.3768,5880.0
2018-01-12 15:40:00,164.38,164.43,164.34,164.42,5279.0,156.3768,156.4243,156.3387,156.4148,5279.0
2018-01-12 15:45:00,164.42,164.49,164.37,164.42,12319.0,156.4148,156.4814,156.3673,156.4148,12319.0
2018-01-12 15:50:00,164.45,164.94,164.44,164.56,33912.0,156.4434,156.9095,156.4339,156.548,33912.0
2018-01-12 15:55:00,164.56,164.58,164.32,164.48,60053.0,156.548,156.567,156.3197,156.4719,60053.0
2018-01-16 09:30:00,165.0,165.7,164.51,165.62,22506.0,156.9666,157.6325,156.5005,157.5564,22506.0
2018-01-16 09:35:00,165.63,165.98,165.62,165.9,11418.0,157.5659,157.8989,157.5564,157.8228,11418.0
2018-01-16 09:40:00,165.9,166.29,165.9,166.29,5628.0,157.8228,158.1938,157.8228,158.1938,5628.0
2018-01-16 09:45:00,166.28,166.45,166.02,166.1,8824.0,158.1843,158.346,157.9369,158.013,8824.0
2018-01-16 09:50:00,166.13,166.49,166.13,166.44,9725.0,158.0416,158.3841,158.0416,158.3365,9725.0
2018-01-16 09:55:00,166.44,166.44,166.18,166.29,5458.0,158.3365,158.3365,158.0891,158.1938,5458.0
2018-01-16 10:00:00,166.28,166.29,165.68,165.8,14362.0,158.1843,158.1938,157.6135,157.7276,14362.0
2018-01-16 10:05:00,165.79,165.95,165.75,165.78,13634.0,157.7181,157.8703,157.6801,157.7086,13634.0
2018-01-16 10:10:00,165.76,165.76,165.54,165.54,3554.0,157.6896,157.6896,157.4803,157.4803,3554.0
2018-01-16 10:15:00,165.54,165.65,165.4,165.41,3309.0,157.4803,157.5849,157.3471,157.3566,3309.0
2018-01-16 10:20:00,165.4,165.4,164.97,164.97,15423.0,157.3471,157.3471,156.9381,156.9381,15423.0
2018-01-16 10:25:00,165.05,165.11,164.9,165.03,6894.0,157.0142,157.0712,156.8715,156.9951,6894.0
2018-01-16 10:30:00,165.03,165.05,164.52,164.56,13593.0,156.9951,157.0142,156.51,156.548,13593.0
2018-01-16 10:35:00,164.55,164.55,164.36,164.46,9367.0,156.5385,156.5385,156.3578,156.4529,9367.0
2018-01-16 10:40:00,164.48,164.51,164.25,164.26,17393.0,156.4719,156.5005,156.2531,156.2626,17393.0
2018-01-16 10:45:00,164.32,164.4,164.21,164.21,14022.0,156.3197,156.3958,156.2151,156.2151,14022.0
2018-01-16 10:50:00,164.3,164.37,164.17,164.31,19269.0,156.3007,156.3673,156.177,156.3102,19269.0
2018-01-16 10:55:00,164.33,164.33,164.11,164.2,7411.0,156.3292,156.3292,156.1199,156.2055,7411.0
2018-01-16 11:00:00,164.14,164.18,164.02,164.16,4457.0,156.1485,156.1865,156.0343,156.1675,4457.0
2018-01-16 11:05:00,164.1,164.11,163.99,164.0,7216.0,156.1104,156.1199,156.0058,156.0153,7216.0
2018-01-16 11:10:00,164.02,164.15,164.02,164.09,9748.0,156.0343,156.158,156.0343,156.1009,9748.0
2018-01-16 11:15:00,164.04,164.25,164.04,164.22,12583.0,156.0533,156.2531,156.0533,156.2246,12583.0
2018-01-16 11:20:00,164.25,164.37,164.05,164.22,13980.0,156.2531,156.3673,156.0628,156.2246,13980.0
2018-01-16 11:25:00,164.18,164.27,164.01,164.09,15269.0,156.1865,156.2721,156.0248,156.1009,15269.0
2018-01-16 11:30:00,164.09,164.42,164.02,164.38,20000.0,156.1009,156.4148,156.0343,156.3768,20000.0
2018-01-16 11:35:00,164.45,164.49,164.32,164.46,6240.0,156.4434,156.4814,156.3197,156.4529,6240.0
2018-01-16 11:40:00,164.42,164.42,164.16,164.16,5180.0,156.4148,156.4148,156.1675,156.1675,5180.0
2018-01-16 11:45:00,164.2,164.2,164.01,164.05,5897.0,156.2055,156.2055,156.0248,156.0628,5897.0
2018-01-16 11:50:00,164.05,164.12,163.84,163.91,9733.0,156.0628,156.1294,155.8631,155.9297,9733.0
2018-01-16 11:55:00,163.92,163.92,163.71,163.8,9312.0,155.9392,155.9392,155.7394,155.825,9312.0
2018-01-16 12:00:00,163.86,163.95,163.85,163.93,6108.0,155.8821,155.9677,155.8726,155.9487,6108.0
2018-01-16 12:05:00,163.93,163.98,163.78,163.89,5400.0,155.9487,155.9963,155.806,155.9106,5400.0
2018-01-16 12:10:00,163.93,163.95,163.59,163.85,13732.0,155.9487,155.9677,155.6252,155.8726,13732.0
2018-01-16 12:15:00,163.86,164.15,163.85,164.15,7510.0,155.8821,156.158,155.8726,156.158,7510.0
2018-01-16 12:20:00,164.18,164.2,163.97,164.0,3731.0,156.1865,156.2055,155.9867,156.0153,3731.0
2018-01-16 12:25:00,164.0,164.0,163.79,163.91,13001.0,156.0153,156.0153,155.8155,155.9297,13001.0
2018-01-16 12:30:00,163.94,164.21,163.94,164.17,32627.0,155.9582,156.2151,155.9582,156.177,32627.0
2018-01-16 12:35:00,164.16,164.59,164.13,164.54,45661.0,156.1675,156.5766,156.139,156.529,45661.0
2018-01-16 12:40:00,164.54,164.57,164.39,164.4,3487.0,156.529,156.5575,156.3863,156.3958,3487.0
2018-01-16 12:45:00,164.36,164.41,164.21,164.34,7263.0,156.3578,156.4053,156.2151,156.3387,7263.0
2018-01-16 12:50:00,164.38,164.38,164.04,164.04,3127.0,156.3768,156.3768,156.0533,156.0533,3127.0
2018-01-16 12:55:00,164.02,164.23,164.01,164.17,8352.0,156.0343,156.2341,156.0248,156.177,8352.0
2018-01-16 13:00:00,164.17,164.23,164.13,164.16,3019.0,156.177,156.2341,156.139,156.1675,3019.0
2018-01-16 13:05:00,164.03,164.13,163.9,164.0,3900.0,156.0438,156.139,155.9202,156.0153,3900.0
2018-01-16 13:10:00,163.99,164.13,163.95,163.99,5914.0,156.0058,156.139,155.9677,156.0058,5914.0
2018-01-16 13:15:00,164.03,164.1,164.0,164.01,4422.0,156.0438,156.1104,156.0153,156.0248,4422.0
2018-01-16 13:20:00,164.01,164.01,163.69,163.69,1600.0,156.0248,156.0248,155.7204,155.7204,1600.0
2018-01-16 13:25:00,163.64,163.73,163.58,163.67,9185.0,155.6728,155.7584,155.6157,155.7013,9185.0
2018-01-16 13:30:00,163.76,163.8,163.68,163.72,1800.0,155.787,155.825,155.7109,155.7489,1800.0
2018-01-16 13:35:00,163.61,163.68,163.54,163.6,4505.0,155.6443,155.7109,155.5777,155.6348,4505.0
2018-01-16 13:40:00,163.61,163.69,163.56,163.62,3705.0,155.6443,155.7204,155.5967,155.6538,3705.0
2018-01-16 13:45:00,163.54,163.54,163.37,163.37,5258.0,155.5777,155.5777,155.416,155.416,5258.0
2018-01-16 13:50:00,163.38,163.38,163.16,163.2,12764.0,155.4255,155.4255,155.2162,155.2542,12764.0
2018-01-16 13:55:00,163.21,163.28,163.1,163.19,13067.0,155.2637,155.3303,155.1591,155.2447,13067.0
2018-01-16 14:00:00,163.22,163.25,162.03,162.39,88092.0,155.2733,155.3018,154.1412,154.4837,88092.0
2018-01-16 14:05:00,162.38,163.08,162.33,162.81,25871.0,154.4742,155.1401,154.4266,154.8832,25871.0
2018-01-16 14:10:00,162.78,162.97,162.62,162.82,15532.0,154.8547,155.0354,154.7025,154.8927,15532.0
2018-01-16 14:15:00,162.82,162.88,162.49,162.59,11495.0,154.8927,154.9498,154.5788,154.6739,11495.0
2018-01-16 14:20:00,162.57,162.6,162.38,162.45,12298.0,154.6549,154.6834,154.4742,154.5407,12298.0
2018-01-16 14:25:00,162.46,162.72,162.35,162.38,14085.0,154.5503,154.7976,154.4456,154.4742,14085.0
2018-01-16 14:30:00,162.46,162.61,162.43,162.46,5758.0,154.5503,154.693,154.5217,154.5503,5758.0
2018-01-16 14:35:00,162.39,162.45,162.3,162.32,6848.0,154.4837,154.5407,154.3981,154.4171,6848.0
2018-01-16 14:40:00,162.28,162.31,162.0,162.09,9328.0,154.379,154.4076,154.1127,154.1983,9328.0
2018-01-16 14:45:00,162.0,162.33,161.83,162.31,8738.0,154.1127,154.4266,153.9509,154.4076,8738.0
2018-01-16 14:50:00,162.2,162.38,162.06,162.29,7953.0,154.3029,154.4742,154.1697,154.3885,7953.0
2018-01-16 14:55:00,162.24,162.47,162.09,162.21,11357.0,154.341,154.5598,154.1983,154.3124,11357.0
2018-01-16 15:00:00,162.16,162.46,162.15,162.46,8101.0,154.2649,154.5503,154.2554,154.5503,8101.0
2018-01-16 15:05:00,162.49,162.55,162.27,162.52,7849.0,154.5788,154.6359,154.3695,154.6073,7849.0
2018-01-16 15:10:00,162.51,162.75,162.48,162.6,9066.0,154.5978,154.8261,154.5693,154.6834,9066.0
2018-01-16 15:15:00,162.56,162.56,162.38,162.46,7148.0,154.6454,154.6454,154.4742,154.5503,7148.0
2018-01-16 15:20:00,162.46,162.61,162.46,162.49,8523.0,154.5503,154.693,154.5503,154.5788,8523.0
2018-01-16 15:25:00,162.5,162.56,162.34,162.56,10491.0,154.5883,154.6454,154.4361,154.6454,10491.0
2018-01-16 15:30:00,162.56,162.86,162.5,162.67,11653.0,154.6454,154.9308,154.5883,154.75,11653.0
2018-01-16 15:35:00,162.73,162.85,162.64,162.64,10764.0,154.8071,154.9213,154.7215,154.7215,10764.0
2018-01-16 15:40:00,162.65,162.71,162.5,162.65,15517.0,154.731,154.7881,154.5883,154.731,15517.0
2018-01-16 15:45:00,162.64,162.67,162.45,162.6,19552.0,154.7215,154.75,154.5407,154.6834,19552.0
2018-01-16 15:50:00,162.61,162.62,162.33,162.38,21704.0,154.693,154.7025,154.4266,154.4742,21704.0
2018-01-16 15:55:00,162.34,162.39,162.1,162.25,53820.0,154.4361,154.4837,154.2078,154.3505,53820.0
2018-01-17 09:30:00,163.88,164.25,163.39,163.39,22218.0,155.9011,156.2531,155.435,155.435,22218.0
2018-01-17 09:35:00,163.38,163.8,163.27,163.69,8393.0,155.4255,155.825,155.3208,155.7204,8393.0
2018-01-17 09:40:00,163.63,163.7,163.29,163.58,12581.0,155.6633,155.7299,155.3398,155.6157,12581.0
2018-01-17 09:45:00,163.73,163.73,163.03,163.15,8282.0,155.7584,155.7584,155.0925,155.2067,8282.0
2018-01-17 09:50:00,163.23,163.45,163.17,163.29,10264.0,155.2828,155.4921,155.2257,155.3398,10264.0
2018-01-17 09:55:00,163.22,163.37,162.94,163.22,8779.0,155.2733,155.416,155.0069,155.2733,8779.0
2018-01-17 10:00:00,163.2,163.46,163.15,163.31,3300.0,155.2542,155.5016,155.2067,155.3589,3300.0
2018-01-17 10:05:00,163.22,163.34,162.98,163.33,16643.0,155.2733,155.3874,155.0449,155.3779,16643.0
2018-01-17 10:10:00,163.4,163.67,163.38,163.51,4964.0,155.4445,155.7013,155.4255,155.5491,4964.0
2018-01-17 10:15:00,163.52,163.63,163.35,163.35,7668.0,155.5587,155.6633,155.3969,155.3969,7668.0
2018-01-17 10:20:00,163.38,163.45,163.32,163.32,1790.0,155.4255,155.4921,155.3684,155.3684,1790.0
2018-01-17 10:25:00,163.28,163.29,162.93,163.06,11955.0,155.3303,155.3398,154.9974,155.121,11955.0
2018-01-17 10:30:00,163.03,163.53,163.02,163.25,5324.0,155.0925,155.5682,155.083,155.3018,5324.0
2018-01-17 10:35:00,163.28,163.76,163.28,163.51,5205.0,155.3303,155.787,155.3303,155.5491,5205.0
2018-01-17 10:40:00,163.51,163.67,163.45,163.67,3699.0,155.5491,155.7013,155.4921,155.7013,3699.0
2018-01-17 10:45:00,163.7,163.92,163.69,163.89,2953.0,155.7299,155.9392,155.7204,155.9106,2953.0
2018-01-17 10:50:00,163.84,163.96,163.77,163.77,4270.0,155.8631,155.9772,155.7965,155.7965,4270.0
2018-01-17 10:55:00,163.79,163.93,163.76,163.88,6489.0,155.8155,155.9487,155.787,155.9011,6489.0
2018-01-17 11:00:00,163.87,163.91,163.55,163.55,2202.0,155.8916,155.9297,155.5872,155.5872,2202.0
2018-01-17 11:05:00,163.53,163.72,163.33,163.72,7443.0,155.5682,155.7489,155.3779,155.7489,7443.0
2018-01-17 11:10:00,163.77,163.81,163.63,163.72,4677.0,155.7965,155.8345,155.6633,155.7489,4677.0
2018-01-17 11:15:00,163.82,164.01,163.75,163.75,5834.0,155.844,156.0248,155.7775,155.7775,5834.0
2018-01-17 11:20:00,163.89,163.93,163.53,163.62,11051.0,155.9106,155.9487,155.5682,155.6538,11051.0
2018-01-17 11:25:00,163.66,163.94,163.66,163.94,5585.0,155.6918,155.9582,155.6918,155.9582,5585.0
2018-01-17 11:30:00,163.8,163.81,163.61,163.7,4302.0,155.825,155.8345,155.6443,155.7299,4302.0
2018-01-17 11:35:00,163.73,163.75,163.67,163.71,2266.0,155.7584,155.7775,155.7013,155.7394,2266.0
2018-01-17 11:40:00,163.63,163.63,163.41,163.42,3300.0,155.6633,155.6633,155.454,155.4635,3300.0
2018-01-17 11:45:00,163.45,163.55,163.32,163.32,3380.0,155.4921,155.5872,155.3684,155.3684,3380.0
2018-01-17 11:50:00,163.39,163.54,163.39,163.43,2906.0,155.435,155.5777,155.435,155.473,2906.0
2018-01-17 11:55:00,163.49,163.71,163.47,163.7,3242.0,155.5301,155.7394,155.5111,155.7299,3242.0
2018-01-17 12:00:00,163.8,163.86,163.75,163.76,4608.0,155.825,155.8821,155.7775,155.787,4608.0
2018-01-17 12:05:00,163.77,163.83,163.69,163.69,2281.0,155.7965,155.8536,155.7204,155.7204,2281.0
2018-01-17 12:10:00,163.72,163.73,163.67,163.67,400.0,155.7489,155.7584,155.7013,155.7013,400.0
2018-01-17 12:15:00,163.7,163.73,163.68,163.69,2411.0,155.7299,155.7584,155.7109,155.7204,2411.0
2018-01-17 12:20:00,163.67,163.76,163.59,163.75,7463.0,155.7013,155.787,155.6252,155.7775,7463.0
2018-01-17 12:25:00,163.8,163.94,163.8,163.9,4387.0,155.825,155.9582,155.825,155.9202,4387.0
2018-01-17 12:30:00,163.91,163.94,163.74,163.8,3217.0,155.9297,155.9582,155.7679,155.825,3217.0
2018-01-17 12:35:00,163.82,164.03,163.78,164.01,3772.0,155.844,156.0438,155.806,156.0248,3772.0
2018-01-17 12:40:00,164.04,164.04,163.92,163.92,1317.0,156.0533,156.0533,155.9392,155.9392,1317.0
2018-01-17 12:45:00,163.9,163.98,163.9,163.94,2200.0,155.9202,155.9963,155.9202,155.9582,2200.0
2018-01-17 12:50:00,163.95,163.95,163.72,163.78,4809.0,155.9677,155.9677,155.7489,155.806,4809.0
2018-01-17 12:55:00,163.81,163.85,163.75,163.84,6590.0,155.8345,155.8726,155.7775,155.8631,6590.0
2018-01-17 13:00:00,163.93,164.01,163.9,163.9,2721.0,155.9487,156.0248,155.9202,155.9202,2721.0
2018-01-17 13:05:00,163.98,164.01,163.74,163.8,5862.0,155.9963,156.0248,155.7679,155.825,5862.0
2018-01-17 13:10:00,163.76,163.86,163.76,163.79,800.0,155.787,155.8821,155.787,155.8155,800.0
2018-01-17 13:15:00,163.77,163.86,163.72,163.74,4276.0,155.7965,155.8821,155.7489,155.7679,4276.0
2018-01-17 13:20:00,163.75,163.79,163.68,163.76,2602.0,155.7775,155.8155,155.7109,155.787,2602.0
2018-01-17 13:25:00,163.79,163.84,163.76,163.81,1923.0,155.8155,155.8631,155.787,155.8345,1923.0
2018-01-17 13:30:00,163.81,163.85,163.78,163.79,1919.0,155.8345,155.8726,155.806,155.8155,1919.0
2018-01-17 13:35:00,163.79,163.83,163.69,163.81,3010.0,155.8155,155.8536,155.7204,155.8345,3010.0
2018-01-17 13:40:00,163.83,163.88,163.79,163.83,1429.0,155.8536,155.9011,155.8155,155.8536,1429.0
2018-01-17 13:45:00,163.85,163.86,163.78,163.8,2397.0,155.8726,155.8821,155.806,155.825,2397.0
2018-01-17 13:50:00,163.77,163.84,163.76,163.77,2412.0,155.7965,155.8631,155.787,155.7965,2412.0
2018-01-17 13:55:00,163.78,163.84,163.76,163.79,1568.0,155.806,155.8631,155.787,155.8155,1568.0
2018-01-17 14:00:00,163.78,163.96,163.78,163.96,5694.0,155.806,155.9772,155.806,155.9772,5694.0
2018-01-17 14:05:00,163.98,164.05,163.92,163.92,5428.0,155.9963,156.0628,155.9392,155.9392,5428.0
2018-01-17 14:10:00,163.93,163.99,163.91,163.99,3375.0,155.9487,156.0058,155.9297,156.0058,3375.0
2018-01-17 14:15:00,164.03,164.16,164.03,164.15,4913.0,156.0438,156.1675,156.0438,156.158,4913.0
2018-01-17 14:20:00,164.16,164.24,164.14,164.14,4968.0,156.1675,156.2436,156.1485,156.1485,4968.0
2018-01-17 14:25:00,164.17,164.2,164.15,164.15,4363.0,156.177,156.2055,156.158,156.158,4363.0
2018-01-17 14:30:00,164.14,164.14,164.08,164.12,4530.0,156.1485,156.1485,156.0914,156.1294,4530.0
2018-01-17 14:35:00,164.12,164.18,164.09,164.18,2722.0,156.1294,156.1865,156.1009,156.1865,2722.0
2018-01-17 14:40:00,164.18,164.29,164.11,164.14,13987.0,156.1865,156.2912,156.1199,156.1485,13987.0
2018-01-17 14:45:00,164.16,164.27,164.07,164.27,5162.0,156.1675,156.2721,156.0819,156.2721,5162.0
2018-01-17 14:50:00,164.29,164.34,164.26,164.31,2679.0,156.2912,156.3387,156.2626,156.3102,2679.0
2018-01-17 14:55:00,164.31,164.35,164.06,164.2,6425.0,156.3102,156.3482,156.0724,156.2055,6425.0
2018-01-17 15:00:00,164.21,164.33,164.18,164.22,4347.0,156.2151,156.3292,156.1865,156.2246,4347.0
2018-01-17 15:05:00,164.27,164.37,164.26,164.33,3760.0,156.2721,156.3673,156.2626,156.3292,3760.0
2018-01-17 15:10:00,164.33,164.35,164.24,164.25,5690.0,156.3292,156.3482,156.2436,156.2531,5690.0
2018-01-17 15:15:00,164.27,164.45,164.26,164.33,6301.0,156.2721,156.4434,156.2626,156.3292,6301.0
2018-01-17 15:20:00,164.34,164.35,164.28,164.29,5129.0,156.3387,156.3482,156.2816,156.2912,5129.0
2018-01-17 15:25:00,164.26,164.32,164.19,164.19,7253.0,156.2626,156.3197,156.196,156.196,7253.0
2018-01-17 15:30:00,164.22,164.32,164.21,164.27,9259.0,156.2246,156.3197,156.2151,156.2721,9259.0
2018-01-17 15:35:00,164.26,164.38,164.16,164.33,8811.0,156.2626,156.3768,156.1675,156.3292,8811.0
2018-01-17 15:40:00,164.37,164.42,164.33,164.42,12188.0,156.3673,156.4148,156.3292,156.4148,12188.0
2018-01-17 15:45:00,164.39,164.39,164.22,164.36,14403.0,156.3863,156.3863,156.2246,156.3578,14403.0
2018-01-17 15:50:00,164.37,164.68,164.1,164.1,28449.0,156.3673,156.6622,156.1104,156.1104,28449.0
2018-01-17 15:55:00,164.11,164.34,164.02,164.29,49151.0,156.1199,156.3387,156.0343,156.2912,49151.0
2018-01-18 09:30:00,163.89,163.95,163.61,163.9,21428.0,155.9106,155.9677,155.6443,155.9202,21428.0
2018-01-18 09:35:00,163.94,164.79,163.94,164.69,4990.0,155.9582,156.7668,155.9582,156.6717,4990.0
2018-01-18 09:40:00,164.79,164.8,164.63,164.63,3926.0,156.7668,156.7763,156.6146,156.6146,3926.0
2018-01-18 09:45:00,164.7,164.9,164.32,164.37,11314.0,156.6812,156.8715,156.3197,156.3673,11314.0
2018-01-18 09:50:00,164.38,164.41,164.22,164.22,8200.0,156.3768,156.4053,156.2246,156.2246,8200.0
2018-01-18 09:55:00,164.25,164.48,164.25,164.37,2321.0,156.2531,156.4719,156.2531,156.3673,2321.0
2018-01-18 10:00:00,164.3,164.3,163.76,163.76,3740.0,156.3007,156.3007,155.787,155.787,3740.0
2018-01-18 10:05:00,163.87,163.97,163.81,163.91,2424.0,155.8916,155.9867,155.8345,155.9297,2424.0
2018-01-18 10:10:00,163.94,164.28,163.9,164.26,10140.0,155.9582,156.2816,155.9202,156.2626,10140.0
2018-01-18 10:15:00,164.22,164.42,164.13,164.31,12474.0,156.2246,156.4148,156.139,156.3102,12474.0
2018-01-18 10:20:00,164.28,164.29,164.12,164.12,18192.0,156.2816,156.2912,156.1294,156.1294,18192.0
2018-01-18 10:25:00,164.1,164.53,164.1,164.51,6491.0,156.1104,156.5195,156.1104,156.5005,6491.0
2018-01-18 10:30:00,164.5,164.59,164.4,164.47,16048.0,156.4909,156.5766,156.3958,156.4624,16048.0
2018-01-18 10:35:00,164.5,164.59,164.44,164.54,8215.0,156.4909,156.5766,156.4339,156.529,8215.0
2018-01-18 10:40:00,164.54,164.6,164.5,164.6,4835.0,156.529,156.5861,156.4909,156.5861,4835.0
2018-01-18 10:45:00,164.63,164.68,164.57,164.57,1950.0,156.6146,156.6622,156.5575,156.5575,1950.0
2018-01-18 10:50:00,164.56,164.63,164.48,164.62,8480.0,156.548,156.6146,156.4719,156.6051,8480.0
2018-01-18 10:55:00,164.62,164.66,164.27,164.29,14467.0,156.6051,156.6431,156.2721,156.2912,14467.0
2018-01-18 11:00:00,164.33,164.66,164.28,164.66,2813.0,156.3292,156.6431,156.2816,156.6431,2813.0
2018-01-18 11:05:00,164.69,164.88,164.65,164.82,7059.0,156.6717,156.8524,156.6336,156.7954,7059.0
2018-01-18 11:10:00,164.8,164.96,164.76,164.91,2758.0,156.7763,156.9285,156.7383,156.881,2758.0
2018-01-18 11:15:00,164.89,164.93,164.54,164.58,8588.0,156.8619,156.9,156.529,156.567,8588.0
2018-01-18 11:20:00,164.57,164.64,164.38,164.38,4705.0,156.5575,156.6241,156.3768,156.3768,4705.0
2018-01-18 11:25:00,164.44,164.55,164.29,164.47,4202.0,156.4339,156.5385,156.2912,156.4624,4202.0
2018-01-18 11:30:00,164.42,164.64,164.41,164.62,2526.0,156.4148,156.6241,156.4053,156.6051,2526.0
2018-01-18 11:35:00,164.61,164.63,164.5,164.5,2020.0,156.5956,156.6146,156.4909,156.4909,2020.0
2018-01-18 11:40:00,164.44,164.49,164.3,164.3,3530.0,156.4339,156.4814,156.3007,156.3007,3530.0
2018-01-18 11:45:00,164.34,164.35,164.18,164.18,1680.0,156.3387,156.3482,156.1865,156.1865,1680.0
2018-01-18 11:50:00,164.26,164.28,164.21,164.26,1636.0,156.2626,156.2816,156.2151,156.2626,1636.0
2018-01-18 11:55:00,164.25,164.41,164.24,164.41,3362.0,156.2531,156.4053,156.2436,156.4053,3362.0
2018-01-18 12:00:00,164.43,164.43,164.33,164.42,4489.0,156.4243,156.4243,156.3292,156.4148,4489.0
2018-01-18 12:05:00,164.34,164.5,164.34,164.45,5202.0,156.3387,156.4909,156.3387,156.4434,5202.0
2018-01-18 12:10:00,164.47,164.47,164.44,164.45,1369.0,156.4624,156.4624,156.4339,156.4434,1369.0
2018-01-18 12:15:00,164.47,164.49,164.42,164.43,2782.0,156.4624,156.4814,156.4148,156.4243,2782.0
2018-01-18 12:20:00,164.46,164.47,164.27,164.3,3152.0,156.4529,156.4624,156.2721,156.3007,3152.0
2018-01-18 12:25:00,164.28,164.44,164.28,164.4,2575.0,156.2816,156.4339,156.2816,156.3958,2575.0
2018-01-18 12:30:00,164.38,164.54,164.36,164.5,5421.0,156.3768,156.529,156.3578,156.4909,5421.0
2018-01-18 12:35:00,164.5,164.55,164.47,164.55,4629.0,156.4909,156.5385,156.4624,156.5385,4629.0
2018-01-18 12:40:00,164.52,164.55,164.43,164.5,2200.0,156.51,156.5385,156.4243,156.4909,2200.0
2018-01-18 12:45:00,164.48,164.5,164.45,164.5,1302.0,156.4719,156.4909,156.4434,156.4909,1302.0
2018-01-18 12:50:00,164.52,164.52,164.47,164.48,1900.0,156.51,156.51,156.4624,156.4719,1900.0
2018-01-18 12:55:00,164.46,164.46,164.33,164.33,2046.0,156.4529,156.4529,156.3292,156.3292,2046.0
2018-01-18 13:00:00,164.34,164.37,164.08,164.11,5684.0,156.3387,156.3673,156.0914,156.1199,5684.0
2018-01-18 13:05:00,164.13,164.33,164.11,164.33,3302.0,156.139,156.3292,156.1199,156.3292,3302.0
2018-01-18 13:10:00,164.33,164.35,164.27,164.32,7908.0,156.3292,156.3482,156.2721,156.3197,7908.0
2018-01-18 13:15:00,164.34,164.34,164.18,164.19,8061.0,156.3387,156.3387,156.1865,156.196,8061.0
2018-01-18 13:20:00,164.18,164.2,164.15,164.19,2671.0,156.1865,156.2055,156.158,156.196,2671.0
2018-01-18 13:25:00,164.2,164.2,164.05,164.05,2861.0,156.2055,156.2055,156.0628,156.0628,2861.0
2018-01-18 13:30:00,164.09,164.17,164.08,164.12,3623.0,156.1009,156.177,156.0914,156.1294,3623.0
2018-01-18 13:35:00,164.15,164.25,164.14,164.23,3149.0,156.158,156.2531,156.1485,156.2341,3149.0
2018-01-18 13:40:00,164.24,164.37,164.24,164.28,2871.0,156.2436,156.3673,156.2436,156.2816,2871.0
2018-01-18 13:45:00,164.28,164.36,164.28,164.33,800.0,156.2816,156.3578,156.2816,156.3292,800.0
2018-01-18 13:50:00,164.3,164.3,164.14,164.14,5286.0,156.3007,156.3007,156.1485,156.1485,5286.0
2018-01-18 13:55:00,164.14,164.34,164.12,164.29,4081.0,156.1485,156.3387,156.1294,156.2912,4081.0
2018-01-18 14:00:00,164.29,164.35,164.17,164.28,6629.0,156.2912,156.3482,156.177,156.2816,6629.0
2018-01-18 14:05:00,164.26,164.33,164.24,164.32,6552.0,156.2626,156.3292,156.2436,156.3197,6552.0
2018-01-18 14:10:00,164.3,164.35,164.28,164.31,6214.0,156.3007,156.3482,156.2816,156.3102,6214.0
2018-01-18 14:15:00,164.32,164.4,164.27,164.36,6342.0,156.3197,156.3958,156.2721,156.3578,6342.0
2018-01-18 14:20:00,164.36,164.42,164.27,164.3,8995.0,156.3578,156.4148,156.2721,156.3007,8995.0
2018-01-18 14:25:00,164.29,164.36,164.26,164.33,4159.0,156.2912,156.3578,156.2626,156.3292,4159.0
2018-01-18 14:30:00,164.37,164.37,164.26,164.36,5370.0,156.3673,156.3673,156.2626,156.3578,5370.0
2018-01-18 14:35:00,164.32,164.44,164.32,164.43,5177.0,156.3197,156.4339,156.3197,156.4243,5177.0
2018-01-18 14:40:00,164.38,164.38,164.24,164.26,5259.0,156.3768,156.3768,156.2436,156.2626,5259.0
2018-01-18 14:45:00,164.26,164.27,164.19,164.25,3282.0,156.2626,156.2721,156.196,156.2531,3282.0
2018-01-18 14:50:00,164.25,164.32,164.21,164.31,5439.0,156.2531,156.3197,156.2151,156.3102,5439.0
2018-01-18 14:55:00,164.35,164.38,164.33,164.36,2045.0,156.3482,156.3768,156.3292,156.3578,2045.0
2018-01-18 15:00:00,164.35,164.37,164.3,164.37,8600.0,156.3482,156.3673,156.3007,156.3673,8600.0
2018-01-18 15:05:00,164.35,164.38,164.32,164.37,7532.0,156.3482,156.3768,156.3197,156.3673,7532.0
2018-01-18 15:10:00,164.36,164.39,164.33,164.37,9886.0,156.3578,156.3863,156.3292,156.3673,9886.0
2018-01-18 15:15:00,164.38,164.41,164.35,164.38,12209.0,156.3768,156.4053,156.3482,156.3768,12209.0
2018-01-18 15:20:00,164.37,164.38,164.31,164.31,10810.0,156.3673,156.3768,156.3102,156.3102,10810.0
2018-01-18 15:25:00,164.3,164.34,164.29,164.34,4422.0,156.3007,156.3387,156.2912,156.3387,4422.0
2018-01-18 15:30:00,164.35,164.35,164.05,164.07,10349.0,156.3482,156.3482,156.0628,156.0819,10349.0
2018-01-18 15:35:00,164.12,164.26,164.1,164.23,4982.0,156.1294,156.2626,156.1104,156.2341,4982.0
2018-01-18 15:40:00,164.22,164.37,164.21,164.35,12510.0,156.2246,156.3673,156.2151,156.3482,12510.0
2018-01-18 15:45:00,164.36,164.38,164.27,164.37,14965.0,156.3578,156.3768,156.2721,156.3673,14965.0
2018-01-18 15:50:00,164.38,164.84,164.32,164.38,35385.0,156.3768,156.8144,156.3197,156.3768,35385.0
2018-01-18 15:55:00,164.38,164.44,164.27,164.37,68002.0,156.3768,156.4339,156.2721,156.3673,68002.0
2018-01-19 09:30:00,164.94,165.0,164.62,164.75,127003.0,156.9095,156.9666,156.6051,156.7288,127003.0
2018-01-19 09:35:00,165.0,165.72,165.0,165.72,4792.0,156.9666,157.6515,156.9666,157.6515,4792.0
2018-01-19 09:40:00,165.89,165.95,165.67,165.85,9769.0,157.8133,157.8703,157.604,157.7752,9769.0
2018-01-19 09:45:00,165.92,166.06,165.81,166.03,12182.0,157.8418,157.975,157.7372,157.9464,12182.0
2018-01-19 09:50:00,166.06,166.39,165.89,165.89,7330.0,157.975,158.2889,157.8133,157.8133,7330.0
2018-01-19 09:55:00,165.86,165.89,165.71,165.73,3002.0,157.7847,157.8133,157.642,157.6611,3002.0
2018-01-19 10:00:00,165.75,166.12,165.74,165.77,14908.0,157.6801,158.0321,157.6706,157.6991,14908.0
2018-01-19 10:05:00,165.82,165.99,165.67,165.8,9334.0,157.7467,157.9084,157.604,157.7276,9334.0
2018-01-19 10:10:00,165.82,165.87,165.53,165.81,13362.0,157.7467,157.7942,157.4708,157.7372,13362.0
2018-01-19 10:15:00,165.78,165.83,165.54,165.65,3951.0,157.7086,157.7562,157.4803,157.5849,3951.0
2018-01-19 10:20:00,165.59,165.79,165.59,165.79,3547.0,157.5279,157.7181,157.5279,157.7181,3547.0
2018-01-19 10:25:00,165.91,166.04,165.85,165.91,3394.0,157.8323,157.956,157.7752,157.8323,3394.0
2018-01-19 10:30:00,165.87,165.93,165.84,165.92,7042.0,157.7942,157.8513,157.7657,157.8418,7042.0
2018-01-19 10:35:00,165.95,166.42,165.94,166.37,4118.0,157.8703,158.3175,157.8608,158.2699,4118.0
2018-01-19 10:40:00,166.38,166.58,166.36,166.51,8472.0,158.2794,158.4697,158.2604,158.4031,8472.0
2018-01-19 10:45:00,166.52,166.59,166.44,166.52,27882.0,158.4126,158.4792,158.3365,158.4126,27882.0
2018-01-19 10:50:00,166.43,166.43,166.17,166.17,2400.0,158.327,158.327,158.0796,158.0796,2400.0
2018-01-19 10:55:00,166.2,166.46,166.14,166.46,6454.0,158.1082,158.3555,158.0511,158.3555,6454.0
2018-01-19 11:00:00,166.41,166.42,166.25,166.25,4859.0,158.3079,158.3175,158.1557,158.1557,4859.0
2018-01-19 11:05:00,166.3,166.38,166.25,166.31,14695.0,158.2033,158.2794,158.1557,158.2128,14695.0
2018-01-19 11:10:00,166.39,166.56,166.39,166.56,2659.0,158.2889,158.4506,158.2889,158.4506,2659.0
2018-01-19 11:15:00,166.57,166.57,166.32,166.38,6693.0,158.4602,158.4602,158.2223,158.2794,6693.0
2018-01-19 11:20:00,166.34,166.75,166.31,166.67,15304.0,158.2414,158.6314,158.2128,158.5553,15304.0
2018-01-19 11:25:00,166.69,166.91,166.69,166.88,5351.0,158.5743,158.7836,158.5743,158.7551,5351.0
2018-01-19 11:30:00,166.86,167.11,166.85,167.06,13277.0,158.736,158.9739,158.7265,158.9263,13277.0
2018-01-19 11:35:00,167.17,167.22,166.72,166.72,13113.0,159.0309,159.0785,158.6029,158.6029,13113.0
2018-01-19 11:40:00,166.72,166.77,166.63,166.63,4203.0,158.6029,158.6504,158.5172,158.5172,4203.0
2018-01-19 11:45:00,166.68,166.68,166.6,166.6,10014.0,158.5648,158.5648,158.4887,158.4887,10014.0
2018-01-19 11:50:00,166.65,166.83,166.65,166.78,3644.0,158.5363,158.7075,158.5363,158.6599,3644.0
2018-01-19 11:55:00,166.81,166.83,166.6,166.64,8177.0,158.6885,158.7075,158.4887,158.5267,8177.0
2018-01-19 12:00:00,166.67,166.73,166.67,166.69,1000.0,158.5553,158.6124,158.5553,158.5743,1000.0
2018-01-19 12:05:00,166.71,166.75,166.6,166.75,12045.0,158.5933,158.6314,158.4887,158.6314,12045.0
2018-01-19 12:10:00,166.75,166.85,166.65,166.66,2944.0,158.6314,158.7265,158.5363,158.5458,2944.0
2018-01-19 12:15:00,166.73,166.73,166.66,166.67,1000.0,158.6124,158.6124,158.5458,158.5553,1000.0
2018-01-19 12:20:00,166.71,166.77,166.67,166.74,4343.0,158.5933,158.6504,158.5553,158.6219,4343.0
2018-01-19 12:25:00,166.71,166.82,166.69,166.69,10017.0,158.5933,158.698,158.5743,158.5743,10017.0
2018-01-19 12:30:00,166.74,166.75,166.68,166.71,1520.0,158.6219,158.6314,158.5648,158.5933,1520.0
2018-01-19 12:35:00,166.71,166.78,166.67,166.78,3311.0,158.5933,158.6599,158.5553,158.6599,3311.0
2018-01-19 12:40:00,166.68,166.78,166.68,166.74,3726.0,158.5648,158.6599,158.5648,158.6219,3726.0
2018-01-19 12:45:00,166.7,166.79,166.7,166.79,2913.0,158.5838,158.6694,158.5838,158.6694,2913.0
2018-01-19 12:50:00,166.8,166.8,166.6,166.62,3586.0,158.679,158.679,158.4887,158.5077,3586.0
2018-01-19 12:55:00,166.62,166.73,166.59,166.73,9135.0,158.5077,158.6124,158.4792,158.6124,9135.0
2018-01-19 13:00:00,166.74,166.76,166.6,166.62,5794.0,158.6219,158.6409,158.4887,158.5077,5794.0
2018-01-19 13:05:00,166.64,166.65,166.51,166.52,8251.0,158.5267,158.5363,158.4031,158.4126,8251.0
2018-01-19 13:10:00,166.51,166.55,166.46,166.54,2627.0,158.4031,158.4411,158.3555,158.4316,2627.0
2018-01-19 13:15:00,166.57,166.57,166.47,166.51,2251.0,158.4602,158.4602,158.365,158.4031,2251.0
2018-01-19 13:20:00,166.5,166.61,166.46,166.59,3020.0,158.3936,158.4982,158.3555,158.4792,3020.0
2018-01-19 13:25:00,166.58,166.61,166.53,166.56,2942.0,158.4697,158.4982,158.4221,158.4506,2942.0
2018-01-19 13:30:00,166.56,166.88,166.53,166.88,10269.0,158.4506,158.7551,158.4221,158.7551,10269.0
2018-01-19 13:35:00,166.9,167.0,166.86,166.95,4906.0,158.7741,158.8692,158.736,158.8217,4906.0
2018-01-19 13:40:00,166.95,167.06,166.92,166.98,4162.0,158.8217,158.9263,158.7931,158.8502,4162.0
2018-01-19 13:45:00,166.97,167.05,166.96,167.02,2380.0,158.8407,158.9168,158.8312,158.8882,2380.0
2018-01-19 13:50:00,166.96,167.04,166.94,167.02,3065.0,158.8312,158.9073,158.8121,158.8882,3065.0
2018-01-19 13:55:00,166.97,167.0,166.83,166.84,21809.0,158.8407,158.8692,158.7075,158.717,21809.0
2018-01-19 14:00:00,166.88,167.0,166.88,166.95,3353.0,158.7551,158.8692,158.7551,158.8217,3353.0
2018-01-19 14:05:00,166.93,166.99,166.89,166.98,5602.0,158.8026,158.8597,158.7646,158.8502,5602.0
2018-01-19 14:10:00,167.04,167.08,167.0,167.03,4407.0,158.9073,158.9453,158.8692,158.8978,4407.0
2018-01-19 14:15:00,167.04,167.26,167.04,167.26,12043.0,158.9073,159.1166,158.9073,159.1166,12043.0
2018-01-19 14:20:00,167.27,167.62,167.27,167.35,22893.0,159.1261,159.459,159.1261,159.2022,22893.0
2018-01-19 14:25:00,167.37,167.51,167.29,167.5,12760.0,159.2212,159.3544,159.1451,159.3449,12760.0
2018-01-19 14:30:00,167.5,167.65,167.4,167.63,14229.0,159.3449,159.4876,159.2497,159.4685,14229.0
2018-01-19 14:35:00,167.64,167.67,167.53,167.53,2500.0,159.4781,159.5066,159.3734,159.3734,2500.0
2018-01-19 14:40:00,167.54,167.54,167.43,167.46,6735.0,159.3829,159.3829,159.2783,159.3068,6735.0
2018-01-19 14:45:00,167.44,167.49,167.27,167.35,11617.0,159.2878,159.3354,159.1261,159.2022,11617.0
2018-01-19 14:50:00,167.36,167.4,167.26,167.39,6592.0,159.2117,159.2497,159.1166,159.2402,6592.0
2018-01-19 14:55:00,167.38,167.49,167.36,167.36,11990.0,159.2307,159.3354,159.2117,159.2117,11990.0
2018-01-19 15:00:00,167.33,167.35,167.27,167.3,7430.0,159.1832,159.2022,159.1261,159.1546,7430.0
2018-01-19 15:05:00,167.27,167.27,167.1,167.17,7985.0,159.1261,159.1261,158.9644,159.0309,7985.0
2018-01-19 15:10:00,167.15,167.25,167.15,167.19,8209.0,159.0119,159.107,159.0119,159.05,8209.0
2018-01-19 15:15:00,167.19,167.31,167.18,167.3,9767.0,159.05,159.1641,159.0405,159.1546,9767.0
2018-01-19 15:20:00,167.3,167.43,167.29,167.39,11231.0,159.1546,159.2783,159.1451,159.2402,11231.0
2018-01-19 15:25:00,167.39,167.67,167.39,167.67,12966.0,159.2402,159.5066,159.2402,159.5066,12966.0
2018-01-19 15:30:00,167.71,167.75,167.65,167.7,13039.0,159.5447,159.5827,159.4876,159.5351,13039.0
2018-01-19 15:35:00,167.71,167.73,167.51,167.52,13548.0,159.5447,159.5637,159.3544,159.3639,13548.0
2018-01-19 15:40:00,167.51,167.6,167.49,167.6,10905.0,159.3544,159.44,159.3354,159.44,10905.0
2018-01-19 15:45:00,167.6,167.63,167.42,167.5,30306.0,159.44,159.4685,159.2688,159.3449,30306.0
2018-01-19 15:50:00,167.51,167.82,167.5,167.53,32919.0,159.3544,159.6493,159.3449,159.3734,32919.0
2018-01-19 15:55:00,167.54,167.74,167.38,167.72,91386.0,159.3829,159.5732,159.2307,159.5542,91386.0
2018-01-22 09:30:00,167.75,168.01,167.52,167.97,15096.0,159.5827,159.83,159.3639,159.792,15096.0
2018-01-22 09:35:00,167.83,167.83,167.14,167.17,4371.0,159.6588,159.6588,159.0024,159.0309,4371.0
2018-01-22 09:40:00,167.16,167.49,167.15,167.49,1308.0,159.0214,159.3354,159.0119,159.3354,1308.0
2018-01-22 09:45:00,167.46,167.61,167.38,167.57,6461.0,159.3068,159.4495,159.2307,159.4115,6461.0
2018-01-22 09:50:00,167.52,167.52,167.33,167.47,900.0,159.3639,159.3639,159.1832,159.3163,900.0
2018-01-22 09:55:00,167.47,167.58,167.29,167.32,2046.0,159.3163,159.421,159.1451,159.1736,2046.0
2018-01-22 10:00:00,167.43,167.44,167.3,167.38,2200.0,159.2783,159.2878,159.1546,159.2307,2200.0
2018-01-22 10:05:00,167.28,167.52,167.26,167.52,3074.0,159.1356,159.3639,159.1166,159.3639,3074.0
2018-01-22 10:10:00,167.45,167.86,167.44,167.86,2240.0,159.2973,159.6873,159.2878,159.6873,2240.0
2018-01-22 10:15:00,167.88,168.18,167.88,167.95,3276.0,159.7064,159.9918,159.7064,159.773,3276.0
2018-01-22 10:20:00,168.06,168.17,167.98,168.14,1983.0,159.8776,159.9823,159.8015,159.9537,1983.0
2018-01-22 10:25:00,168.12,168.32,168.06,168.18,3891.0,159.9347,160.125,159.8776,159.9918,3891.0
2018-01-22 10:30:00,168.14,168.14,167.85,167.92,2770.0,159.9537,159.9537,159.6778,159.7444,2770.0
2018-01-22 10:35:00,167.92,168.26,167.84,168.26,7748.0,159.7444,160.0679,159.6683,160.0679,7748.0
2018-01-22 10:40:00,168.21,168.34,168.18,168.21,3600.0,160.0203,160.144,159.9918,160.0203,3600.0
2018-01-22 10:45:00,168.24,168.32,168.17,168.31,2334.0,160.0488,160.125,159.9823,160.1154,2334.0
2018-01-22 10:50:00,168.35,168.35,168.06,168.06,1200.0,160.1535,160.1535,159.8776,159.8776,1200.0
2018-01-22 10:55:00,168.06,168.13,167.98,168.08,8980.0,159.8776,159.9442,159.8015,159.8966,8980.0
2018-01-22 11:00:00,168.05,168.13,168.02,168.02,3246.0,159.8681,159.9442,159.8396,159.8396,3246.0
2018-01-22 11:05:00,168.06,168.16,168.01,168.09,4371.0,159.8776,159.9727,159.83,159.9062,4371.0
2018-01-22 11:10:00,168.18,168.18,168.03,168.04,2700.0,159.9918,159.9918,159.8491,159.8586,2700.0
2018-01-22 11:15:00,168.06,168.11,167.96,167.99,2449.0,159.8776,159.9252,159.7825,159.811,2449.0
2018-01-22 11:20:00,167.97,167.97,167.73,167.73,2334.0,159.792,159.792,159.5637,159.5637,2334.0
2018-01-22 11:25:00,167.78,167.9,167.75,167.83,4668.0,159.6112,159.7254,159.5827,159.6588,4668.0
2018-01-22 11:30:00,167.82,167.97,167.82,167.91,2700.0,159.6493,159.792,159.6493,159.7349,2700.0
2018-01-22 11:35:00,167.97,168.11,167.94,168.11,1620.0,159.792,159.9252,159.7635,159.9252,1620.0
2018-01-22 11:40:00,168.14,168.14,168.02,168.02,5686.0,159.9537,159.9537,159.8396,159.8396,5686.0
2018-01-22 11:45:00,168.03,168.17,168.01,168.17,3260.0,159.8491,159.9823,159.83,159.9823,3260.0
2018-01-22 11:50:00,168.18,168.18,168.08,168.09,1200.0,159.9918,159.9918,159.8966,159.9062,1200.0
2018-01-22 11:55:00,168.15,168.46,168.1,168.46,3605.0,159.9632,160.2581,159.9157,160.2581,3605.0
2018-01-22 12:00:00,168.43,168.46,168.35,168.45,3503.0,160.2296,160.2581,160.1535,160.2486,3503.0
2018-01-22 12:05:00,168.36,168.49,168.35,168.35,1916.0,160.163,160.2867,160.1535,160.1535,1916.0
2018-01-22 12:10:00,168.34,168.38,168.31,168.36,600.0,160.144,160.182,160.1154,160.163,600.0
2018-01-22 12:15:00,168.32,168.51,168.32,168.49,5500.0,160.125,160.3057,160.125,160.2867,5500.0
2018-01-22 12:20:00,168.52,168.6,168.47,168.55,4006.0,160.3152,160.3913,160.2676,160.3438,4006.0
2018-01-22 12:25:00,168.58,168.61,168.52,168.53,4264.0,160.3723,160.4008,160.3152,160.3247,4264.0
2018-01-22 12:30:00,168.53,168.57,168.47,168.49,2456.0,160.3247,160.3628,160.2676,160.2867,2456.0
2018-01-22 12:35:00,168.54,168.55,168.45,168.45,2601.0,160.3342,160.3438,160.2486,160.2486,2601.0
2018-01-22 12:40:00,168.45,168.45,168.38,168.38,1200.0,160.2486,160.2486,160.182,160.182,1200.0
2018-01-22 12:45:00,168.37,168.68,168.35,168.68,6751.0,160.1725,160.4674,160.1535,160.4674,6751.0
2018-01-22 12:50:00,168.65,168.8,168.65,168.7,7109.0,160.4389,160.5816,160.4389,160.4865,7109.0
2018-01-22 12:55:00,168.7,168.7,168.52,168.54,2200.0,160.4865,160.4865,160.3152,160.3342,2200.0
2018-01-22 13:00:00,168.58,168.59,168.46,168.54,4231.0,160.3723,160.3818,160.2581,160.3342,4231.0
2018-01-22 13:05:00,168.55,168.55,168.54,168.55,200.0,160.3438,160.3438,160.3342,160.3438,200.0
2018-01-22 13:10:00,168.51,168.59,168.51,168.58,2000.0,160.3057,160.3818,160.3057,160.3723,2000.0
2018-01-22 13:15:00,168.52,168.54,168.36,168.45,4210.0,160.3152,160.3342,160.163,160.2486,4210.0
2018-01-22 13:20:00,168.41,168.48,168.41,168.48,700.0,160.2106,160.2772,160.2106,160.2772,700.0
2018-01-22 13:25:00,168.47,168.6,168.32,168.32,13691.0,160.2676,160.3913,160.125,160.125,13691.0
2018-01-22 13:30:00,168.3,168.39,168.29,168.32,3063.0,160.1059,160.1915,160.0964,160.125,3063.0
2018-01-22 13:35:00,168.32,168.36,168.26,168.26,4049.0,160.125,160.163,160.0679,160.0679,4049.0
2018-01-22 13:40:00,168.29,168.48,168.29,168.48,2639.0,160.0964,160.2772,160.0964,160.2772,2639.0
2018-01-22 13:45:00,168.44,168.45,168.39,168.43,1800.0,160.2391,160.2486,160.1915,160.2296,1800.0
2018-01-22 13:50:00,168.46,168.49,168.4,168.4,2975.0,160.2581,160.2867,160.2011,160.2011,2975.0
2018-01-22 13:55:00,168.41,168.45,168.34,168.34,1716.0,160.2106,160.2486,160.144,160.144,1716.0
2018-01-22 14:00:00,168.42,168.42,168.29,168.29,3154.0,160.2201,160.2201,160.0964,160.0964,3154.0
2018-01-22 14:05:00,168.27,168.34,168.27,168.27,2900.0,160.0774,160.144,160.0774,160.0774,2900.0
2018-01-22 14:10:00,168.27,168.33,168.23,168.33,3548.0,160.0774,160.1345,160.0393,160.1345,3548.0
2018-01-22 14:15:00,168.33,168.34,168.27,168.32,3200.0,160.1345,160.144,160.0774,160.125,3200.0
2018-01-22 14:20:00,168.29,168.31,168.13,168.14,2186.0,160.0964,160.1154,159.9442,159.9537,2186.0
2018-01-22 14:25:00,168.12,168.21,168.12,168.18,4251.0,159.9347,160.0203,159.9347,159.9918,4251.0
2018-01-22 14:30:00,168.18,168.22,168.14,168.18,3040.0,159.9918,160.0298,159.9537,159.9918,3040.0
2018-01-22 14:35:00,168.21,168.29,168.21,168.25,5235.0,160.0203,160.0964,160.0203,160.0584,5235.0
2018-01-22 14:40:00,168.22,168.26,168.2,168.26,2891.0,160.0298,160.0679,160.0108,160.0679,2891.0
2018-01-22 14:45:00,168.27,168.29,168.22,168.29,3282.0,160.0774,160.0964,160.0298,160.0964,3282.0
2018-01-22 14:50:00,168.29,168.29,168.24,168.24,2062.0,160.0964,160.0964,160.0488,160.0488,2062.0
2018-01-22 14:55:00,168.26,168.26,168.17,168.17,2509.0,160.0679,160.0679,159.9823,159.9823,2509.0
2018-01-22 15:00:00,168.17,168.25,168.14,168.22,4785.0,159.9823,160.0584,159.9537,160.0298,4785.0
2018-01-22 15:05:00,168.23,168.24,168.2,168.21,2875.0,160.0393,160.0488,160.0108,160.0203,2875.0
2018-01-22 15:10:00,168.22,168.33,168.2,168.32,3586.0,160.0298,160.1345,160.0108,160.125,3586.0
2018-01-22 15:15:00,168.35,168.35,168.23,168.23,11684.0,160.1535,160.1535,160.0393,160.0393,11684.0
2018-01-22 15:20:00,168.24,168.31,168.24,168.27,4338.0,160.0488,160.1154,160.0488,160.0774,4338.0
2018-01-22 15:25:00,168.27,168.32,168.24,168.25,5400.0,160.0774,160.125,160.0488,160.0584,5400.0
2018-01-22 15:30:00,168.25,168.26,168.15,168.2,10748.0,160.0584,160.0679,159.9632,160.0108,10748.0
2018-01-22 15:35:00,168.19,168.24,168.08,168.14,11631.0,160.0013,160.0488,159.8966,159.9537,11631.0
2018-01-22 15:40:00,168.16,168.21,168.15,168.18,8304.0,159.9727,160.0203,159.9632,159.9918,8304.0
2018-01-22 15:45:00,168.19,168.4,168.19,168.4,15770.0,160.0013,160.2011,160.0013,160.2011,15770.0
2018-01-22 15:50:00,168.41,168.5,168.36,168.39,19921.0,160.2106,160.2962,160.163,160.1915,19921.0
2018-01-22 15:55:00,168.41,168.73,168.37,168.67,42200.0,160.2106,160.515,160.1725,160.4579,42200.0
2018-01-23 09:30:00,169.0,169.27,168.82,169.27,18474.0,160.7718,161.0287,160.6006,161.0287,18474.0
2018-01-23 09:35:00,169.24,169.41,168.95,168.95,7190.0,161.0002,161.1619,160.7243,160.7243,7190.0
2018-01-23 09:40:00,168.88,169.17,168.83,169.03,18602.0,160.6577,160.9336,160.6101,160.8004,18602.0
2018-01-23 09:45:00,168.94,169.2,168.81,169.02,19891.0,160.7148,160.9621,160.5911,160.7909,19891.0
2018-01-23 09:50:00,168.97,169.49,168.91,169.36,18200.0,160.7433,161.238,160.6862,161.1143,18200.0
2018-01-23 09:55:00,169.35,169.67,169.06,169.67,11011.0,161.1048,161.4092,160.8289,161.4092,11011.0
2018-01-23 10:00:00,169.59,169.64,169.21,169.25,8087.0,161.3331,161.3807,160.9716,161.0097,8087.0
2018-01-23 10:05:00,169.31,169.35,169.13,169.2,7371.0,161.0668,161.1048,160.8955,160.9621,7371.0
2018-01-23 10:10:00,169.27,169.78,169.26,169.68,8358.0,161.0287,161.5139,161.0192,161.4187,8358.0
2018-01-23 10:15:00,169.65,169.73,169.52,169.52,4681.0,161.3902,161.4663,161.2665,161.2665,4681.0
2018-01-23 10:20:00,169.56,169.69,169.32,169.39,5235.0,161.3046,161.4283,161.0763,161.1429,5235.0
2018-01-23 10:25:00,169.38,169.58,169.22,169.45,7092.0,161.1333,161.3236,160.9811,161.1999,7092.0
2018-01-23 10:30:00,169.45,169.77,169.41,169.58,4380.0,161.1999,161.5044,161.1619,161.3236,4380.0
2018-01-23 10:35:00,169.66,169.78,169.57,169.78,4510.0,161.3997,161.5139,161.3141,161.5139,4510.0
2018-01-23 10:40:00,169.75,169.79,169.63,169.71,4227.0,161.4853,161.5234,161.3712,161.4473,4227.0
2018-01-23 10:45:00,169.67,169.67,169.45,169.59,3700.0,161.4092,161.4092,161.1999,161.3331,3700.0
2018-01-23 10:50:00,169.54,169.64,169.5,169.63,2628.0,161.2856,161.3807,161.2475,161.3712,2628.0
2018-01-23 10:55:00,169.65,169.69,169.59,169.59,2001.0,161.3902,161.4283,161.3331,161.3331,2001.0
2018-01-23 11:00:00,169.6,169.79,169.58,169.7,5117.0,161.3426,161.5234,161.3236,161.4378,5117.0
2018-01-23 11:05:00,169.65,169.65,169.52,169.54,1600.0,161.3902,161.3902,161.2665,161.2856,1600.0
2018-01-23 11:10:00,169.54,169.68,169.5,169.68,3000.0,161.2856,161.4187,161.2475,161.4187,3000.0
2018-01-23 11:15:00,169.63,169.63,169.46,169.56,9798.0,161.3712,161.3712,161.2094,161.3046,9798.0
2018-01-23 11:20:00,169.58,169.64,169.57,169.61,1300.0,161.3236,161.3807,161.3141,161.3521,1300.0
2018-01-23 11:25:00,169.57,169.6,169.51,169.6,28538.0,161.3141,161.3426,161.257,161.3426,28538.0
2018-01-23 11:30:00,169.59,169.59,169.45,169.49,56149.0,161.3331,161.3331,161.1999,161.238,56149.0
2018-01-23 11:35:00,169.47,169.47,169.29,169.3,3860.0,161.219,161.219,161.0477,161.0572,3860.0
2018-01-23 11:40:00,169.29,169.29,169.0,169.09,4845.0,161.0477,161.0477,160.7718,160.8575,4845.0
2018-01-23 11:45:00,169.07,169.09,168.83,168.83,7540.0,160.8384,160.8575,160.6101,160.6101,7540.0
2018-01-23 11:50:00,168.82,168.82,168.56,168.71,14572.0,160.6006,160.6006,160.3533,160.496,14572.0
2018-01-23 11:55:00,168.69,168.71,168.38,168.39,6370.0,160.4769,160.496,160.182,160.1915,6370.0
2018-01-23 12:00:00,168.42,168.47,168.32,168.32,4124.0,160.2201,160.2676,160.125,160.125,4124.0
2018-01-23 12:05:00,168.26,168.39,168.26,168.33,4318.0,160.0679,160.1915,160.0679,160.1345,4318.0
2018-01-23 12:10:00,168.32,168.45,168.3,168.34,12547.0,160.125,160.2486,160.1059,160.144,12547.0
2018-01-23 12:15:00,168.35,168.44,168.33,168.36,7346.0,160.1535,160.2391,160.1345,160.163,7346.0
2018-01-23 12:20:00,168.4,168.52,168.4,168.42,5130.0,160.2011,160.3152,160.2011,160.2201,5130.0
2018-01-23 12:25:00,168.44,168.44,168.32,168.32,6900.0,160.2391,160.2391,160.125,160.125,6900.0
2018-01-23 12:30:00,168.31,168.31,168.2,168.2,6668.0,160.1154,160.1154,160.0108,160.0108,6668.0
2018-01-23 12:35:00,168.21,168.25,168.08,168.1,5560.0,160.0203,160.0584,159.8966,159.9157,5560.0
2018-01-23 12:40:00,168.13,168.22,168.07,168.08,6243.0,159.9442,160.0298,159.8871,159.8966,6243.0
2018-01-23 12:45:00,168.06,168.16,168.05,168.11,5918.0,159.8776,159.9727,159.8681,159.9252,5918.0
2018-01-23 12:50:00,168.05,168.07,167.88,167.95,11474.0,159.8681,159.8871,159.7064,159.773,11474.0
2018-01-23 12:55:00,167.94,167.96,167.88,167.92,3750.0,159.7635,159.7825,159.7064,159.7444,3750.0
2018-01-23 13:00:00,167.88,168.02,167.87,168.01,6535.0,159.7064,159.8396,159.6969,159.83,6535.0
2018-01-23 13:05:00,167.96,168.14,167.96,168.1,5780.0,159.7825,159.9537,159.7825,159.9157,5780.0
2018-01-23 13:10:00,168.15,168.15,167.92,167.92,3431.0,159.9632,159.9632,159.7444,159.7444,3431.0
2018-01-23 13:15:00,167.92,167.99,167.91,167.91,3531.0,159.7444,159.811,159.7349,159.7349,3531.0
2018-01-23 13:20:00,167.89,167.95,167.89,167.93,2442.0,159.7159,159.773,159.7159,159.7539,2442.0
2018-01-23 13:25:00,167.89,167.94,167.85,167.92,7376.0,159.7159,159.7635,159.6778,159.7444,7376.0
2018-01-23 13:30:00,167.95,168.07,167.95,168.07,3890.0,159.773,159.8871,159.773,159.8871,3890.0
2018-01-23 13:35:00,168.07,168.38,168.07,168.33,7578.0,159.8871,160.182,159.8871,160.1345,7578.0
2018-01-23 13:40:00,168.33,168.44,168.33,168.34,3350.0,160.1345,160.2391,160.1345,160.144,3350.0
2018-01-23 13:45:00,168.33,168.52,168.33,168.46,4392.0,160.1345,160.3152,160.1345,160.2581,4392.0
2018-01-23 13:50:00,168.45,168.45,168.28,168.28,4686.0,160.2486,160.2486,160.0869,160.0869,4686.0
2018-01-23 13:55:00,168.31,168.31,168.21,168.23,4420.0,160.1154,160.1154,160.0203,160.0393,4420.0
2018-01-23 14:00:00,168.25,168.25,168.09,168.09,5300.0,160.0584,160.0584,159.9062,159.9062,5300.0
2018-01-23 14:05:00,168.12,168.21,168.08,168.21,8416.0,159.9347,160.0203,159.8966,160.0203,8416.0
2018-01-23 14:10:00,168.21,168.22,168.14,168.14,4348.0,160.0203,160.0298,159.9537,159.9537,4348.0
2018-01-23 14:15:00,168.14,168.14,167.88,167.88,9881.0,159.9537,159.9537,159.7064,159.7064,9881.0
2018-01-23 14:20:00,167.88,167.91,167.78,167.79,4930.0,159.7064,159.7349,159.6112,159.6208,4930.0
2018-01-23 14:25:00,167.79,167.92,167.75,167.86,6407.0,159.6208,159.7444,159.5827,159.6873,6407.0
2018-01-23 14:30:00,167.82,167.92,167.82,167.91,3914.0,159.6493,159.7444,159.6493,159.7349,3914.0
2018-01-23 14:35:00,167.92,168.17,167.92,168.17,5853.0,159.7444,159.9823,159.7444,159.9823,5853.0
2018-01-23 14:40:00,168.21,168.24,168.11,168.19,6974.0,160.0203,160.0488,159.9252,160.0013,6974.0
2018-01-23 14:45:00,168.15,168.16,168.07,168.07,5132.0,159.9632,159.9727,159.8871,159.8871,5132.0
2018-01-23 14:50:00,168.09,168.15,168.01,168.11,7455.0,159.9062,159.9632,159.83,159.9252,7455.0
2018-01-23 14:55:00,168.13,168.19,168.02,168.19,7904.0,159.9442,160.0013,159.8396,160.0013,7904.0
2018-01-23 15:00:00,168.2,168.3,168.15,168.26,6080.0,160.0108,160.1059,159.9632,160.0679,6080.0
2018-01-23 15:05:00,168.24,168.24,168.16,168.19,4762.0,160.0488,160.0488,159.9727,160.0013,4762.0
2018-01-23 15:10:00,168.17,168.18,168.0,168.0,6200.0,159.9823,159.9918,159.8205,159.8205,6200.0
2018-01-23 15:15:00,168.02,168.08,167.96,168.05,10314.0,159.8396,159.8966,159.7825,159.8681,10314.0
2018-01-23 15:20:00,168.05,168.15,168.02,168.12,8948.0,159.8681,159.9632,159.8396,159.9347,8948.0
2018-01-23 15:25:00,168.13,168.15,168.05,168.13,10362.0,159.9442,159.9632,159.8681,159.9442,10362.0
2018-01-23 15:30:00,168.14,168.24,168.13,168.17,11530.0,159.9537,160.0488,159.9442,159.9823,11530.0
2018-01-23 15:35:00,168.19,168.2,168.0,168.07,9391.0,160.0013,160.0108,159.8205,159.8871,9391.0
2018-01-23 15:40:00,168.04,168.06,167.94,168.05,13258.0,159.8586,159.8776,159.7635,159.8681,13258.0
2018-01-23 15:45:00,168.05,168.35,168.05,168.35,20719.0,159.8681,160.1535,159.8681,160.1535,20719.0
2018-01-23 15:50:00,168.35,168.55,168.3,168.49,33970.0,160.1535,160.3438,160.1059,160.2867,33970.0
2018-01-23 15:55:00,168.49,168.56,168.41,168.41,58974.0,160.2867,160.3533,160.2106,160.2106,58974.0
2018-01-24 09:30:00,168.64,168.75,167.88,168.16,14914.0,160.4294,160.534,159.7064,159.9727,14914.0
2018-01-24 09:35:00,168.39,168.55,168.27,168.34,7493.0,160.1915,160.3438,160.0774,160.144,7493.0
2018-01-24 09:40:00,168.34,168.34,167.71,168.06,8827.0,160.144,160.144,159.5447,159.8776,8827.0
2018-01-24 09:45:00,168.16,168.46,168.09,168.38,4184.0,159.9727,160.2581,159.9062,160.182,4184.0
2018-01-24 09:50:00,168.34,169.0,168.31,168.88,10692.0,160.144,160.7718,160.1154,160.6577,10692.0
2018-01-24 09:55:00,168.92,169.2,168.91,169.07,8000.0,160.6957,160.9621,160.6862,160.8384,8000.0
2018-01-24 10:00:00,169.03,169.25,168.94,169.13,6743.0,160.8004,161.0097,160.7148,160.8955,6743.0
2018-01-24 10:05:00,169.14,169.25,169.11,169.15,8213.0,160.905,161.0097,160.8765,160.9145,8213.0
2018-01-24 10:10:00,169.18,169.56,169.13,169.5,50876.0,160.9431,161.3046,160.8955,161.2475,50876.0
2018-01-24 10:15:00,169.52,169.58,169.01,169.01,18783.0,161.2665,161.3236,160.7814,160.7814,18783.0
2018-01-24 10:20:00,169.13,169.29,169.09,169.12,4864.0,160.8955,161.0477,160.8575,160.886,4864.0
2018-01-24 10:25:00,168.91,169.22,168.91,169.2,3424.0,160.6862,160.9811,160.6862,160.9621,3424.0
2018-01-24 10:30:00,169.2,169.2,168.9,169.03,3581.0,160.9621,160.9621,160.6767,160.8004,3581.0
2018-01-24 10:35:00,169.03,169.14,168.98,169.0,3933.0,160.8004,160.905,160.7528,160.7718,3933.0
2018-01-24 10:40:00,169.01,169.05,168.95,168.96,2627.0,160.7814,160.8194,160.7243,160.7338,2627.0
2018-01-24 10:45:00,168.93,169.09,168.87,168.93,3800.0,160.7053,160.8575,160.6482,160.7053,3800.0
2018-01-24 10:50:00,168.87,168.97,168.8,168.82,3915.0,160.6482,160.7433,160.5816,160.6006,3915.0
2018-01-24 10:55:00,168.83,168.83,168.66,168.75,9004.0,160.6101,160.6101,160.4484,160.534,9004.0
2018-01-24 11:00:00,168.81,168.81,168.26,168.38,13206.0,160.5911,160.5911,160.0679,160.182,13206.0
2018-01-24 11:05:00,168.44,168.47,168.12,168.18,7300.0,160.2391,160.2676,159.9347,159.9918,7300.0
2018-01-24 11:10:00,168.19,168.19,167.51,167.63,15030.0,160.0013,160.0013,159.3544,159.4685,15030.0
2018-01-24 11:15:00,167.35,167.66,167.32,167.53,6889.0,159.2022,159.4971,159.1736,159.3734,6889.0
2018-01-24 11:20:00,167.52,167.6,167.34,167.43,6097.0,159.3639,159.44,159.1927,159.2783,6097.0
2018-01-24 11:25:00,167.51,167.63,167.34,167.4,6519.0,159.3544,159.4685,159.1927,159.2497,6519.0
2018-01-24 11:30:00,167.35,167.4,166.89,167.12,9356.0,159.2022,159.2497,158.7646,158.9834,9356.0
2018-01-24 11:35:00,167.11,167.29,166.91,166.98,5818.0,158.9739,159.1451,158.7836,158.8502,5818.0
2018-01-24 11:40:00,167.0,167.52,167.0,167.43,15113.0,158.8692,159.3639,158.8692,159.2783,15113.0
2018-01-24 11:45:00,167.41,167.43,167.09,167.15,6932.0,159.2593,159.2783,158.9548,159.0119,6932.0
2018-01-24 11:50:00,167.22,167.37,167.16,167.22,6243.0,159.0785,159.2212,159.0214,159.0785,6243.0
2018-01-24 11:55:00,167.19,167.43,167.1,167.1,18356.0,159.05,159.2783,158.9644,158.9644,18356.0
2018-01-24 12:00:00,167.12,167.38,167.1,167.31,5845.0,158.9834,159.2307,158.9644,159.1641,5845.0
2018-01-24 12:05:00,167.45,167.56,167.39,167.48,4120.0,159.2973,159.402,159.2402,159.3258,4120.0
2018-01-24 12:10:00,167.48,167.81,167.48,167.74,2090.0,159.3258,159.6398,159.3258,159.5732,2090.0
2018-01-24 12:15:00,167.84,167.94,167.73,167.85,5416.0,159.6683,159.7635,159.5637,159.6778,5416.0
2018-01-24 12:20:00,167.93,167.97,167.56,167.56,5639.0,159.7539,159.792,159.402,159.402,5639.0
2018-01-24 12:25:00,167.64,167.9,167.61,167.9,4500.0,159.4781,159.7254,159.4495,159.7254,4500.0
2018-01-24 12:30:00,167.82,167.84,167.63,167.82,3656.0,159.6493,159.6683,159.4685,159.6493,3656.0
2018-01-24 12:35:00,167.83,167.85,167.62,167.65,4657.0,159.6588,159.6778,159.459,159.4876,4657.0
2018-01-24 12:40:00,167.58,167.85,167.58,167.78,3600.0,159.421,159.6778,159.421,159.6112,3600.0
2018-01-24 12:45:00,167.76,167.79,167.56,167.77,4141.0,159.5922,159.6208,159.402,159.6017,4141.0
2018-01-24 12:50:00,167.75,167.76,167.67,167.74,1325.0,159.5827,159.5922,159.5066,159.5732,1325.0
2018-01-24 12:55:00,167.78,167.91,167.78,167.85,2005.0,159.6112,159.7349,159.6112,159.6778,2005.0
2018-01-24 13:00:00,167.86,167.9,167.78,167.83,2200.0,159.6873,159.7254,159.6112,159.6588,2200.0
2018-01-24 13:05:00,167.77,167.86,167.55,167.63,2700.0,159.6017,159.6873,159.3924,159.4685,2700.0
2018-01-24 13:10:00,167.52,167.53,167.43,167.48,1865.0,159.3639,159.3734,159.2783,159.3258,1865.0
2018-01-24 13:15:00,167.36,167.47,167.27,167.36,3349.0,159.2117,159.3163,159.1261,159.2117,3349.0
2018-01-24 13:20:00,167.34,167.48,167.33,167.48,1200.0,159.1927,159.3258,159.1832,159.3258,1200.0
2018-01-24 13:25:00,167.59,167.69,167.49,167.63,5113.0,159.4305,159.5256,159.3354,159.4685,5113.0
2018-01-24 13:30:00,167.64,167.78,167.6,167.72,2743.0,159.4781,159.6112,159.44,159.5542,2743.0
2018-01-24 13:35:00,167.77,167.85,167.55,167.84,3159.0,159.6017,159.6778,159.3924,159.6683,3159.0
2018-01-24 13:40:00,167.78,167.93,167.75,167.91,1300.0,159.6112,159.7539,159.5827,159.7349,1300.0
2018-01-24 13:45:00,167.84,167.91,167.81,167.91,1620.0,159.6683,159.7349,159.6398,159.7349,1620.0
2018-01-24 13:50:00,167.84,167.99,167.83,167.95,3309.0,159.6683,159.811,159.6588,159.773,3309.0
2018-01-24 13:55:00,168.0,168.0,167.71,167.81,1998.0,159.8205,159.8205,159.5447,159.6398,1998.0
2018-01-24 14:00:00,167.79,167.8,167.64,167.65,2379.0,159.6208,159.6303,159.4781,159.4876,2379.0
2018-01-24 14:05:00,167.65,167.77,167.55,167.76,2205.0,159.4876,159.6017,159.3924,159.5922,2205.0
2018-01-24 14:10:00,167.68,167.87,167.63,167.75,3900.0,159.5161,159.6969,159.4685,159.5827,3900.0
2018-01-24 14:15:00,167.74,167.88,167.65,167.88,2713.0,159.5732,159.7064,159.4876,159.7064,2713.0
2018-01-24 14:20:00,167.84,167.85,167.68,167.7,800.0,159.6683,159.6778,159.5161,159.5351,800.0
2018-01-24 14:25:00,167.57,167.73,167.51,167.73,4785.0,159.4115,159.5637,159.3544,159.5637,4785.0
2018-01-24 14:30:00,167.7,167.84,167.64,167.68,2250.0,159.5351,159.6683,159.4781,159.5161,2250.0
2018-01-24 14:35:00,167.6,167.91,167.6,167.91,2100.0,159.44,159.7349,159.44,159.7349,2100.0
2018-01-24 14:40:00,167.77,167.84,167.69,167.84,2440.0,159.6017,159.6683,159.5256,159.6683,2440.0
2018-01-24 14:45:00,167.9,168.05,167.88,168.03,4895.0,159.7254,159.8681,159.7064,159.8491,4895.0
2018-01-24 14:50:00,167.91,167.91,167.8,167.88,2053.0,159.7349,159.7349,159.6303,159.7064,2053.0
2018-01-24 14:55:00,167.91,167.91,167.79,167.79,2302.0,159.7349,159.7349,159.6208,159.6208,2302.0
2018-01-24 15:00:00,167.74,167.88,167.65,167.83,5076.0,159.5732,159.7064,159.4876,159.6588,5076.0
2018-01-24 15:05:00,167.78,167.85,167.74,167.82,2100.0,159.6112,159.6778,159.5732,159.6493,2100.0
2018-01-24 15:10:00,167.74,167.86,167.69,167.86,3190.0,159.5732,159.6873,159.5256,159.6873,3190.0
2018-01-24 15:15:00,167.76,167.82,167.59,167.59,1983.0,159.5922,159.6493,159.4305,159.4305,1983.0
2018-01-24 15:20:00,167.51,167.64,167.47,167.54,2600.0,159.3544,159.4781,159.3163,159.3829,2600.0
2018-01-24 15:25:00,167.51,167.72,167.44,167.72,3861.0,159.3544,159.5542,159.2878,159.5542,3861.0
2018-01-24 15:30:00,167.71,167.72,167.53,167.6,4430.0,159.5447,159.5542,159.3734,159.44,4430.0
2018-01-24 15:35:00,167.63,167.74,167.55,167.6,6734.0,159.4685,159.5732,159.3924,159.44,6734.0
2018-01-24 15:40:00,167.62,167.64,167.5,167.6,5352.0,159.459,159.4781,159.3449,159.44,5352.0
2018-01-24 15:45:00,167.64,168.03,167.64,167.85,10806.0,159.4781,159.8491,159.4781,159.6778,10806.0
2018-01-24 15:50:00,167.81,167.81,167.47,167.58,18774.0,159.6398,159.6398,159.3163,159.421,18774.0
2018-01-24 15:55:00,167.6,167.67,167.54,167.54,32104.0,159.44,159.5066,159.3829,159.3829,32104.0
2018-01-25 09:30:00,168.03,168.03,166.29,167.35,27802.0,159.8491,159.8491,158.1938,159.2022,27802.0
2018-01-25 09:35:00,167.45,168.11,167.42,168.08,2901.0,159.2973,159.9252,159.2688,159.8966,2901.0
2018-01-25 09:40:00,168.28,168.65,168.28,168.65,1500.0,160.0869,160.4389,160.0869,160.4389,1500.0
2018-01-25 09:45:00,168.52,168.78,168.32,168.32,1800.0,160.3152,160.5626,160.125,160.125,1800.0
2018-01-25 09:50:00,168.32,168.36,167.91,168.04,4278.0,160.125,160.163,159.7349,159.8586,4278.0
2018-01-25 09:55:00,167.95,167.99,167.52,167.59,2339.0,159.773,159.811,159.3639,159.4305,2339.0
2018-01-25 10:00:00,167.49,167.88,167.31,167.82,3021.0,159.3354,159.7064,159.1641,159.6493,3021.0
2018-01-25 10:05:00,167.75,167.94,167.74,167.81,1844.0,159.5827,159.7635,159.5732,159.6398,1844.0
2018-01-25 10:10:00,167.71,167.99,167.62,167.92,6351.0,159.5447,159.811,159.459,159.7444,6351.0
2018-01-25 10:15:00,167.94,168.0,167.9,167.99,1200.0,159.7635,159.8205,159.7254,159.811,1200.0
2018-01-25 10:20:00,167.88,168.19,167.82,167.83,3000.0,159.7064,160.0013,159.6493,159.6588,3000.0
2018-01-25 10:25:00,167.86,167.89,167.74,167.89,3491.0,159.6873,159.7159,159.5732,159.7159,3491.0
2018-01-25 10:30:00,167.9,168.23,167.86,168.13,4298.0,159.7254,160.0393,159.6873,159.9442,4298.0
2018-01-25 10:35:00,168.24,168.36,167.73,167.74,3600.0,160.0488,160.163,159.5637,159.5732,3600.0
2018-01-25 10:40:00,167.68,167.75,167.39,167.42,11078.0,159.5161,159.5827,159.2402,159.2688,11078.0
2018-01-25 10:45:00,167.43,167.62,167.27,167.45,4455.0,159.2783,159.459,159.1261,159.2973,4455.0
2018-01-25 10:50:00,167.47,167.95,167.46,167.81,1660.0,159.3163,159.773,159.3068,159.6398,1660.0
2018-01-25 10:55:00,167.86,167.88,167.68,167.82,2000.0,159.6873,159.7064,159.5161,159.6493,2000.0
2018-01-25 11:00:00,167.84,168.07,167.84,167.98,2146.0,159.6683,159.8871,159.6683,159.8015,2146.0
2018-01-25 11:05:00,168.07,168.08,167.9,167.97,5554.0,159.8871,159.8966,159.7254,159.792,5554.0
2018-01-25 11:10:00,168.01,168.17,167.96,168.12,2377.0,159.83,159.9823,159.7825,159.9347,2377.0
2018-01-25 11:15:00,168.05,168.11,167.93,167.95,2200.0,159.8681,159.9252,159.7539,159.773,2200.0
2018-01-25 11:20:00,167.9,168.1,167.89,168.09,12242.0,159.7254,159.9157,159.7159,159.9062,12242.0
2018-01-25 11:25:00,168.12,168.18,168.03,168.06,2340.0,159.9347,159.9918,159.8491,159.8776,2340.0
2018-01-25 11:30:00,168.11,168.2,168.01,168.13,3889.0,159.9252,160.0108,159.83,159.9442,3889.0
2018-01-25 11:35:00,168.14,168.35,168.13,168.16,4660.0,159.9537,160.1535,159.9442,159.9727,4660.0
2018-01-25 11:40:00,168.19,168.32,168.13,168.32,7893.0,160.0013,160.125,159.9442,160.125,7893.0
2018-01-25 11:45:00,168.36,168.36,168.11,168.17,6697.0,160.163,160.163,159.9252,159.9823,6697.0
2018-01-25 11:50:00,168.13,168.23,168.09,168.15,28521.0,159.9442,160.0393,159.9062,159.9632,28521.0
2018-01-25 11:55:00,168.17,168.25,168.12,168.16,5940.0,159.9823,160.0584,159.9347,159.9727,5940.0
2018-01-25 12:00:00,168.13,168.25,168.13,168.19,2565.0,159.9442,160.0584,159.9442,160.0013,2565.0
2018-01-25 12:05:00,168.16,168.21,168.09,168.12,4000.0,159.9727,160.0203,159.9062,159.9347,4000.0
2018-01-25 12:10:00,168.12,168.21,168.07,168.19,5300.0,159.9347,160.0203,159.8871,160.0013,5300.0
2018-01-25 12:15:00,168.19,168.33,168.17,168.33,1430.0,160.0013,160.1345,159.9823,160.1345,1430.0
2018-01-25 12:20:00,168.26,168.27,168.15,168.27,4400.0,160.0679,160.0774,159.9632,160.0774,4400.0
2018-01-25 12:25:00,168.22,168.33,168.08,168.09,9153.0,160.0298,160.1345,159.8966,159.9062,9153.0
2018-01-25 12:30:00,168.09,168.15,167.88,167.95,4778.0,159.9062,159.9632,159.7064,159.773,4778.0
2018-01-25 12:35:00,167.93,168.03,167.92,167.97,3081.0,159.7539,159.8491,159.7444,159.792,3081.0
2018-01-25 12:40:00,167.93,167.93,167.82,167.86,1594.0,159.7539,159.7539,159.6493,159.6873,1594.0
2018-01-25 12:45:00,167.89,167.89,167.65,167.65,6541.0,159.7159,159.7159,159.4876,159.4876,6541.0
2018-01-25 12:50:00,167.65,167.65,167.43,167.44,1950.0,159.4876,159.4876,159.2783,159.2878,1950.0
2018-01-25 12:55:00,167.43,167.52,167.36,167.46,5532.0,159.2783,159.3639,159.2117,159.3068,5532.0
2018-01-25 13:00:00,167.46,167.47,167.36,167.36,2354.0,159.3068,159.3163,159.2117,159.2117,2354.0
2018-01-25 13:05:00,167.38,167.42,167.3,167.34,4600.0,159.2307,159.2688,159.1546,159.1927,4600.0
2018-01-25 13:10:00,167.34,167.55,167.34,167.53,3300.0,159.1927,159.3924,159.1927,159.3734,3300.0
2018-01-25 13:15:00,167.52,167.61,167.44,167.61,4800.0,159.3639,159.4495,159.2878,159.4495,4800.0
2018-01-25 13:20:00,167.6,167.66,167.55,167.62,2247.0,159.44,159.4971,159.3924,159.459,2247.0
2018-01-25 13:25:00,167.59,167.59,167.48,167.54,1949.0,159.4305,159.4305,159.3258,159.3829,1949.0
2018-01-25 13:30:00,167.54,167.55,167.47,167.54,2298.0,159.3829,159.3924,159.3163,159.3829,2298.0
2018-01-25 13:35:00,167.55,167.82,167.54,167.82,7591.0,159.3924,159.6493,159.3829,159.6493,7591.0
2018-01-25 13:40:00,167.8,167.83,167.76,167.83,1100.0,159.6303,159.6588,159.5922,159.6588,1100.0
2018-01-25 13:45:00,167.88,167.89,167.88,167.89,585.0,159.7064,159.7159,159.7064,159.7159,585.0
2018-01-25 13:50:00,167.85,168.02,167.85,168.02,3289.0,159.6778,159.8396,159.6778,159.8396,3289.0
2018-01-25 13:55:00,168.01,168.02,167.89,168.02,2273.0,159.83,159.8396,159.7159,159.8396,2273.0
2018-01-25 14:00:00,167.97,167.97,167.86,167.87,3409.0,159.792,159.792,159.6873,159.6969,3409.0
2018-01-25 14:05:00,167.91,168.06,167.91,168.0,1538.0,159.7349,159.8776,159.7349,159.8205,1538.0
2018-01-25 14:10:00,167.99,167.99,167.45,167.45,6138.0,159.811,159.811,159.2973,159.2973,6138.0
2018-01-25 14:15:00,167.46,167.74,167.44,167.74,1900.0,159.3068,159.5732,159.2878,159.5732,1900.0
2018-01-25 14:20:00,167.8,167.86,167.76,167.83,4248.0,159.6303,159.6873,159.5922,159.6588,4248.0
2018-01-25 14:25:00,167.78,167.99,167.78,167.99,2458.0,159.6112,159.811,159.6112,159.811,2458.0
2018-01-25 14:30:00,167.92,168.04,167.89,167.93,4327.0,159.7444,159.8586,159.7159,159.7539,4327.0
2018-01-25 14:35:00,167.83,167.89,167.71,167.76,6477.0,159.6588,159.7159,159.5447,159.5922,6477.0
2018-01-25 14:40:00,167.8,167.8,167.64,167.77,1648.0,159.6303,159.6303,159.4781,159.6017,1648.0
2018-01-25 14:45:00,167.83,167.87,167.64,167.82,7556.0,159.6588,159.6969,159.4781,159.6493,7556.0
2018-01-25 14:50:00,167.82,167.9,167.72,167.82,6136.0,159.6493,159.7254,159.5542,159.6493,6136.0
2018-01-25 14:55:00,167.84,167.93,167.69,167.69,10645.0,159.6683,159.7539,159.5256,159.5256,10645.0
2018-01-25 15:00:00,167.78,167.78,167.57,167.59,5881.0,159.6112,159.6112,159.4115,159.4305,5881.0
2018-01-25 15:05:00,167.63,167.73,167.61,167.65,5150.0,159.4685,159.5637,159.4495,159.4876,5150.0
2018-01-25 15:10:00,167.64,167.67,167.49,167.6,7287.0,159.4781,159.5066,159.3354,159.44,7287.0
2018-01-25 15:15:00,167.52,167.66,167.5,167.62,3351.0,159.3639,159.4971,159.3449,159.459,3351.0
2018-01-25 15:20:00,167.6,167.81,167.59,167.81,6614.0,159.44,159.6398,159.4305,159.6398,6614.0
2018-01-25 15:25:00,167.84,167.98,167.83,167.86,11109.0,159.6683,159.8015,159.6588,159.6873,11109.0
2018-01-25 15:30:00,167.85,167.99,167.77,167.83,10733.0,159.6778,159.811,159.6017,159.6588,10733.0
2018-01-25 15:35:00,167.84,167.84,167.71,167.81,15485.0,159.6683,159.6683,159.5447,159.6398,15485.0
2018-01-25 15:40:00,167.81,167.9,167.78,167.9,12076.0,159.6398,159.7254,159.6112,159.7254,12076.0
2018-01-25 15:45:00,167.88,167.97,167.85,167.92,13444.0,159.7064,159.792,159.6778,159.7444,13444.0
2018-01-25 15:50:00,167.91,167.99,167.74,167.89,20161.0,159.7349,159.811,159.5732,159.7159,20161.0
2018-01-25 15:55:00,167.86,167.94,167.81,167.82,41614.0,159.6873,159.7635,159.6398,159.6493,41614.0
2018-01-26 09:30:00,168.54,168.54,168.54,168.54,10569.0,160.3342,160.3342,160.3342,160.3342,10569.0
2018-01-26 09:35:00,168.5,168.77,168.2,168.42,3100.0,160.2962,160.553,160.0108,160.2201,3100.0
2018-01-26 09:40:00,168.47,168.62,168.19,168.22,3200.0,160.2676,160.4103,160.0013,160.0298,3200.0
2018-01-26 09:45:00,168.19,168.56,168.19,168.47,6348.0,160.0013,160.3533,160.0013,160.2676,6348.0
2018-01-26 09:50:00,168.45,168.58,168.35,168.57,4056.0,160.2486,160.3723,160.1535,160.3628,4056.0
2018-01-26 09:55:00,168.56,168.65,168.26,168.32,20223.0,160.3533,160.4389,160.0679,160.125,20223.0
2018-01-26 10:00:00,168.32,168.62,168.32,168.62,2300.0,160.125,160.4103,160.125,160.4103,2300.0
2018-01-26 10:05:00,168.53,168.74,168.48,168.74,4115.0,160.3247,160.5245,160.2772,160.5245,4115.0
2018-01-26 10:10:00,168.74,168.96,168.7,168.91,7400.0,160.5245,160.7338,160.4865,160.6862,7400.0
2018-01-26 10:15:00,168.96,168.96,168.37,168.52,8640.0,160.7338,160.7338,160.1725,160.3152,8640.0
2018-01-26 10:20:00,168.52,168.7,168.43,168.7,3120.0,160.3152,160.4865,160.2296,160.4865,3120.0
2018-01-26 10:25:00,168.75,168.9,168.73,168.85,2704.0,160.534,160.6767,160.515,160.6291,2704.0
2018-01-26 10:30:00,168.82,168.92,168.82,168.84,1650.0,160.6006,160.6957,160.6006,160.6196,1650.0
2018-01-26 10:35:00,168.78,169.12,168.78,169.09,2000.0,160.5626,160.886,160.5626,160.8575,2000.0
2018-01-26 10:40:00,169.02,169.24,168.94,169.24,3597.0,160.7909,161.0002,160.7148,161.0002,3597.0
2018-01-26 10:45:00,169.11,169.19,168.94,168.94,6875.0,160.8765,160.9526,160.7148,160.7148,6875.0
2018-01-26 10:50:00,168.91,169.01,168.78,168.91,2600.0,160.6862,160.7814,160.5626,160.6862,2600.0
2018-01-26 10:55:00,168.91,169.13,168.86,168.99,4986.0,160.6862,160.8955,160.6387,160.7623,4986.0
2018-01-26 11:00:00,168.98,169.13,168.97,169.13,1650.0,160.7528,160.8955,160.7433,160.8955,1650.0
2018-01-26 11:05:00,169.04,169.1,168.94,169.07,3559.0,160.8099,160.867,160.7148,160.8384,3559.0
2018-01-26 11:10:00,169.09,169.12,168.98,169.0,3634.0,160.8575,160.886,160.7528,160.7718,3634.0
2018-01-26 11:15:00,169.03,169.22,169.0,169.22,4019.0,160.8004,160.9811,160.7718,160.9811,4019.0
2018-01-26 11:20:00,169.23,169.36,169.18,169.18,5040.0,160.9906,161.1143,160.9431,160.9431,5040.0
2018-01-26 11:25:00,169.24,169.36,169.15,169.28,14229.0,161.0002,161.1143,160.9145,161.0382,14229.0
2018-01-26 11:30:00,169.32,169.62,169.31,169.6,4651.0,161.0763,161.3617,161.0668,161.3426,4651.0
2018-01-26 11:35:00,169.64,169.66,169.46,169.66,3300.0,161.3807,161.3997,161.2094,161.3997,3300.0
2018-01-26 11:40:00,169.56,169.67,169.51,169.62,1300.0,161.3046,161.4092,161.257,161.3617,1300.0
2018-01-26 11:45:00,169.61,169.61,169.5,169.54,1293.0,161.3521,161.3521,161.2475,161.2856,1293.0
2018-01-26 11:50:00,169.49,169.5,169.25,169.25,2500.0,161.238,161.2475,161.0097,161.0097,2500.0
2018-01-26 11:55:00,169.28,169.33,169.24,169.24,1935.0,161.0382,161.0858,161.0002,161.0002,1935.0
2018-01-26 12:00:00,169.3,169.33,169.19,169.19,764.0,161.0572,161.0858,160.9526,160.9526,764.0
2018-01-26 12:05:00,169.18,169.18,169.09,169.14,1900.0,160.9431,160.9431,160.8575,160.905,1900.0
2018-01-26 12:10:00,169.09,169.11,169.04,169.06,700.0,160.8575,160.8765,160.8099,160.8289,700.0
2018-01-26 12:15:00,169.03,169.09,169.03,169.09,801.0,160.8004,160.8575,160.8004,160.8575,801.0
2018-01-26 12:20:00,169.09,169.38,169.09,169.27,3400.0,160.8575,161.1333,160.8575,161.0287,3400.0
2018-01-26 12:25:00,169.2,169.31,169.18,169.31,1458.0,160.9621,161.0668,160.9431,161.0668,1458.0
2018-01-26 12:30:00,169.3,169.33,169.19,169.25,4617.0,161.0572,161.0858,160.9526,161.0097,4617.0
2018-01-26 12:35:00,169.22,169.22,169.13,169.13,3200.0,160.9811,160.9811,160.8955,160.8955,3200.0
2018-01-26 12:40:00,169.2,169.41,169.2,169.32,4518.0,160.9621,161.1619,160.9621,161.0763,4518.0
2018-01-26 12:45:00,169.39,169.42,169.27,169.39,1100.0,161.1429,161.1714,161.0287,161.1429,1100.0
2018-01-26 12:50:00,169.47,169.47,169.38,169.44,2737.0,161.219,161.219,161.1333,161.1904,2737.0
2018-01-26 12:55:00,169.44,169.46,169.3,169.42,2889.0,161.1904,161.2094,161.0572,161.1714,2889.0
2018-01-26 13:00:00,169.44,169.5,169.4,169.41,1200.0,161.1904,161.2475,161.1524,161.1619,1200.0
2018-01-26 13:05:00,169.44,169.49,169.39,169.41,1825.0,161.1904,161.238,161.1429,161.1619,1825.0
2018-01-26 13:10:00,169.41,169.41,169.41,169.41,0.0,161.1619,161.1619,161.1619,161.1619,0.0
2018-01-26 13:15:00,169.39,169.39,169.26,169.26,3350.0,161.1429,161.1429,161.0192,161.0192,3350.0
2018-01-26 13:20:00,169.3,169.42,169.26,169.37,3503.0,161.0572,161.1714,161.0192,161.1238,3503.0
2018-01-26 13:25:00,169.36,169.39,169.29,169.35,700.0,161.1143,161.1429,161.0477,161.1048,700.0
2018-01-26 13:30:00,169.4,169.54,169.36,169.54,3431.0,161.1524,161.2856,161.1143,161.2856,3431.0
2018-01-26 13:35:00,169.54,169.66,169.49,169.66,5000.0,161.2856,161.3997,161.238,161.3997,5000.0
2018-01-26 13:40:00,169.64,169.78,169.6,169.73,6100.0,161.3807,161.5139,161.3426,161.4663,6100.0
2018-01-26 13:45:00,169.7,169.95,169.7,169.95,3344.0,161.4378,161.6756,161.4378,161.6756,3344.0
2018-01-26 13:50:00,169.96,170.1,169.93,170.09,2681.0,161.6851,161.8183,161.6566,161.8088,2681.0
2018-01-26 13:55:00,170.03,170.03,169.85,169.87,1678.0,161.7517,161.7517,161.5805,161.5995,1678.0
2018-01-26 14:00:00,169.85,169.91,169.81,169.83,3423.0,161.5805,161.6375,161.5424,161.5614,3423.0
2018-01-26 14:05:00,169.79,169.8,169.7,169.78,3505.0,161.5234,161.5329,161.4378,161.5139,3505.0
2018-01-26 14:10:00,169.84,169.93,169.82,169.93,3923.0,161.5709,161.6566,161.5519,161.6566,3923.0
2018-01-26 14:15:00,169.93,169.95,169.78,169.84,6253.0,161.6566,161.6756,161.5139,161.5709,6253.0
2018-01-26 14:20:00,169.87,169.87,169.78,169.78,3000.0,161.5995,161.5995,161.5139,161.5139,3000.0
2018-01-26 14:25:00,169.81,169.88,169.78,169.82,5237.0,161.5424,161.609,161.5139,161.5519,5237.0
2018-01-26 14:30:00,169.82,169.94,169.81,169.94,3084.0,161.5519,161.6661,161.5424,161.6661,3084.0
2018-01-26 14:35:00,169.94,169.97,169.91,169.95,5360.0,161.6661,161.6946,161.6375,161.6756,5360.0
2018-01-26 14:40:00,169.99,170.19,169.95,170.06,3714.0,161.7136,161.9039,161.6756,161.7802,3714.0
2018-01-26 14:45:00,170.05,170.17,170.04,170.16,3740.0,161.7707,161.8849,161.7612,161.8754,3740.0
2018-01-26 14:50:00,170.13,170.15,170.06,170.14,4537.0,161.8468,161.8659,161.7802,161.8563,4537.0
2018-01-26 14:55:00,170.14,170.14,170.07,170.14,2800.0,161.8563,161.8563,161.7897,161.8563,2800.0
2018-01-26 15:00:00,170.08,170.14,170.07,170.14,5028.0,161.7993,161.8563,161.7897,161.8563,5028.0
2018-01-26 15:05:00,170.18,170.37,170.14,170.34,5061.0,161.8944,162.0751,161.8563,162.0466,5061.0
2018-01-26 15:10:00,170.37,170.52,170.3,170.51,4529.0,162.0751,162.2178,162.0086,162.2083,4529.0
2018-01-26 15:15:00,170.58,170.58,170.42,170.49,8058.0,162.2749,162.2749,162.1227,162.1893,8058.0
2018-01-26 15:20:00,170.48,170.49,170.43,170.43,3624.0,162.1798,162.1893,162.1322,162.1322,3624.0
2018-01-26 15:25:00,170.45,170.48,170.27,170.3,5686.0,162.1512,162.1798,161.98,162.0086,5686.0
2018-01-26 15:30:00,170.29,170.29,170.15,170.17,5705.0,161.999,161.999,161.8659,161.8849,5705.0
2018-01-26 15:35:00,170.15,170.23,170.12,170.15,9600.0,161.8659,161.942,161.8373,161.8659,9600.0
2018-01-26 15:40:00,170.14,170.21,170.09,170.18,8277.0,161.8563,161.9229,161.8088,161.8944,8277.0
2018-01-26 15:45:00,170.17,170.22,170.09,170.2,8124.0,161.8849,161.9324,161.8088,161.9134,8124.0
2018-01-26 15:50:00,170.22,170.59,170.22,170.42,27280.0,161.9324,162.2844,161.9324,162.1227,27280.0
2018-01-26 15:55:00,170.41,170.47,170.2,170.39,62309.0,162.1132,162.1703,161.9134,162.0942,62309.0
2018-01-29 09:30:00,169.96,169.96,169.6,169.9,19843.0,161.6851,161.6851,161.3426,161.628,19843.0
2018-01-29 09:35:00,169.91,170.43,169.79,170.33,8032.0,161.6375,162.1322,161.5234,162.0371,8032.0
2018-01-29 09:40:00,170.29,170.34,169.9,170.34,5500.0,161.999,162.0466,161.628,162.0466,5500.0
2018-01-29 09:45:00,170.4,170.4,169.84,169.94,3776.0,162.1037,162.1037,161.5709,161.6661,3776.0
2018-01-29 09:50:00,169.88,170.04,169.72,169.88,5770.0,161.609,161.7612,161.4568,161.609,5770.0
2018-01-29 09:55:00,169.7,170.0,169.69,169.97,1200.0,161.4378,161.7232,161.4283,161.6946,1200.0
2018-01-29 10:00:00,169.97,169.97,169.68,169.72,6620.0,161.6946,161.6946,161.4187,161.4568,6620.0
2018-01-29 10:05:00,169.66,169.69,169.21,169.25,7480.0,161.3997,161.4283,160.9716,161.0097,7480.0
2018-01-29 10:10:00,169.28,169.41,169.26,169.36,8100.0,161.0382,161.1619,161.0192,161.1143,8100.0
2018-01-29 10:15:00,169.36,169.36,169.21,169.21,7822.0,161.1143,161.1143,160.9716,160.9716,7822.0
2018-01-29 10:20:00,169.24,169.39,169.19,169.24,10000.0,161.0002,161.1429,160.9526,161.0002,10000.0
2018-01-29 10:25:00,169.28,169.51,169.28,169.36,9619.0,161.0382,161.257,161.0382,161.1143,9619.0
2018-01-29 10:30:00,169.32,169.36,169.19,169.22,7435.0,161.0763,161.1143,160.9526,160.9811,7435.0
2018-01-29 10:35:00,169.06,169.12,168.83,168.89,13787.0,160.8289,160.886,160.6101,160.6672,13787.0
2018-01-29 10:40:00,168.91,168.92,168.64,168.78,10504.0,160.6862,160.6957,160.4294,160.5626,10504.0
2018-01-29 10:45:00,168.78,169.02,168.78,168.84,18739.0,160.5626,160.7909,160.5626,160.6196,18739.0
2018-01-29 10:50:00,168.88,168.9,168.73,168.81,4634.0,160.6577,160.6767,160.515,160.5911,4634.0
2018-01-29 10:55:00,168.81,168.82,168.7,168.74,8044.0,160.5911,160.6006,160.4865,160.5245,8044.0
2018-01-29 11:00:00,168.75,168.77,168.38,168.55,12157.0,160.534,160.553,160.182,160.3438,12157.0
2018-01-29 11:05:00,168.45,168.55,168.34,168.5,14567.0,160.2486,160.3438,160.144,160.2962,14567.0
2018-01-29 11:10:00,168.54,168.57,168.26,168.53,15444.0,160.3342,160.3628,160.0679,160.3247,15444.0
2018-01-29 11:15:00,168.54,168.82,168.41,168.78,8650.0,160.3342,160.6006,160.2106,160.5626,8650.0
2018-01-29 11:20:00,168.78,168.95,168.66,168.88,4756.0,160.5626,160.7243,160.4484,160.6577,4756.0
2018-01-29 11:25:00,168.84,169.0,168.76,168.88,6606.0,160.6196,160.7718,160.5435,160.6577,6606.0
2018-01-29 11:30:00,168.76,169.21,168.76,169.21,5716.0,160.5435,160.9716,160.5435,160.9716,5716.0
2018-01-29 11:35:00,169.24,169.24,169.0,169.11,2100.0,161.0002,161.0002,160.7718,160.8765,2100.0
2018-01-29 11:40:00,169.08,169.15,168.98,168.98,4043.0,160.848,160.9145,160.7528,160.7528,4043.0
2018-01-29 11:45:00,169.17,169.33,169.13,169.13,3822.0,160.9336,161.0858,160.8955,160.8955,3822.0
2018-01-29 11:50:00,169.18,169.44,169.18,169.39,4132.0,160.9431,161.1904,160.9431,161.1429,4132.0
2018-01-29 11:55:00,169.39,169.47,169.27,169.27,3052.0,161.1429,161.219,161.0287,161.0287,3052.0
2018-01-29 12:00:00,169.29,169.29,169.1,169.11,3300.0,161.0477,161.0477,160.867,160.8765,3300.0
2018-01-29 12:05:00,169.16,169.38,169.13,169.38,4223.0,160.9241,161.1333,160.8955,161.1333,4223.0
2018-01-29 12:10:00,169.39,169.47,169.33,169.38,4300.0,161.1429,161.219,161.0858,161.1333,4300.0
2018-01-29 12:15:00,169.41,169.64,169.41,169.63,5929.0,161.1619,161.3807,161.1619,161.3712,5929.0
2018-01-29 12:20:00,169.62,169.78,169.61,169.68,9535.0,161.3617,161.5139,161.3521,161.4187,9535.0
2018-01-29 12:25:00,169.65,169.7,169.56,169.6,4853.0,161.3902,161.4378,161.3046,161.3426,4853.0
2018-01-29 12:30:00,169.64,169.74,169.58,169.58,6130.0,161.3807,161.4758,161.3236,161.3236,6130.0
2018-01-29 12:35:00,169.58,169.67,169.56,169.57,3400.0,161.3236,161.4092,161.3046,161.3141,3400.0
2018-01-29 12:40:00,169.59,169.59,169.39,169.48,2867.0,161.3331,161.3331,161.1429,161.2285,2867.0
2018-01-29 12:45:00,169.5,169.52,169.41,169.48,2325.0,161.2475,161.2665,161.1619,161.2285,2325.0
2018-01-29 12:50:00,169.48,169.56,169.38,169.49,3243.0,161.2285,161.3046,161.1333,161.238,3243.0
2018-01-29 12:55:00,169.51,169.65,169.48,169.62,3100.0,161.257,161.3902,161.2285,161.3617,3100.0
2018-01-29 13:00:00,169.66,169.68,169.6,169.63,3947.0,161.3997,161.4187,161.3426,161.3712,3947.0
2018-01-29 13:05:00,169.66,169.8,169.63,169.71,4155.0,161.3997,161.5329,161.3712,161.4473,4155.0
2018-01-29 13:10:00,169.72,169.74,169.63,169.67,2700.0,161.4568,161.4758,161.3712,161.4092,2700.0
2018-01-29 13:15:00,169.69,169.72,169.59,169.66,2800.0,161.4283,161.4568,161.3331,161.3997,2800.0
2018-01-29 13:20:00,169.63,169.63,169.53,169.6,2200.0,161.3712,161.3712,161.276,161.3426,2200.0
2018-01-29 13:25:00,169.51,169.62,169.43,169.5,2600.0,161.257,161.3617,161.1809,161.2475,2600.0
2018-01-29 13:30:00,169.48,169.49,169.3,169.3,3349.0,161.2285,161.238,161.0572,161.0572,3349.0
2018-01-29 13:35:00,169.26,169.43,169.26,169.43,3070.0,161.0192,161.1809,161.0192,161.1809,3070.0
2018-01-29 13:40:00,169.42,169.45,169.39,169.45,2000.0,161.1714,161.1999,161.1429,161.1999,2000.0
2018-01-29 13:45:00,169.39,169.45,169.34,169.41,5300.0,161.1429,161.1999,161.0953,161.1619,5300.0
2018-01-29 13:50:00,169.44,169.66,169.44,169.65,2492.0,161.1904,161.3997,161.1904,161.3902,2492.0
2018-01-29 13:55:00,169.6,169.76,169.51,169.66,12100.0,161.3426,161.4948,161.257,161.3997,12100.0
2018-01-29 14:00:00,169.67,169.74,169.51,169.51,12343.0,161.4092,161.4758,161.257,161.257,12343.0
2018-01-29 14:05:00,169.49,169.56,169.46,169.46,4859.0,161.238,161.3046,161.2094,161.2094,4859.0
2018-01-29 14:10:00,169.43,169.7,169.41,169.7,3500.0,161.1809,161.4378,161.1619,161.4378,3500.0
2018-01-29 14:15:00,169.81,169.81,169.55,169.64,3600.0,161.5424,161.5424,161.2951,161.3807,3600.0
2018-01-29 14:20:00,169.64,169.67,169.53,169.64,3600.0,161.3807,161.4092,161.276,161.3807,3600.0
2018-01-29 14:25:00,169.52,169.59,169.5,169.56,5346.0,161.2665,161.3331,161.2475,161.3046,5346.0
2018-01-29 14:30:00,169.56,169.68,169.48,169.48,5200.0,161.3046,161.4187,161.2285,161.2285,5200.0
2018-01-29 14:35:00,169.39,169.54,169.36,169.49,4085.0,161.1429,161.2856,161.1143,161.238,4085.0
2018-01-29 14:40:00,169.49,169.49,169.35,169.35,6836.0,161.238,161.238,161.1048,161.1048,6836.0
2018-01-29 14:45:00,169.38,169.46,169.28,169.28,6428.0,161.1333,161.2094,161.0382,161.0382,6428.0
2018-01-29 14:50:00,169.25,169.31,169.15,169.26,3661.0,161.0097,161.0668,160.9145,161.0192,3661.0
2018-01-29 14:55:00,169.26,169.4,169.21,169.25,4368.0,161.0192,161.1524,160.9716,161.0097,4368.0
2018-01-29 15:00:00,169.21,169.32,169.14,169.28,4432.0,160.9716,161.0763,160.905,161.0382,4432.0
2018-01-29 15:05:00,169.36,169.42,169.26,169.4,1700.0,161.1143,161.1714,161.0192,161.1524,1700.0
2018-01-29 15:10:00,169.4,169.43,169.3,169.39,6263.0,161.1524,161.1809,161.0572,161.1429,6263.0
2018-01-29 15:15:00,169.38,169.48,169.36,169.41,5288.0,161.1333,161.2285,161.1143,161.1619,5288.0
2018-01-29 15:20:00,169.41,169.46,169.26,169.26,7641.0,161.1619,161.2094,161.0192,161.0192,7641.0
2018-01-29 15:25:00,169.28,169.28,169.03,169.03,5854.0,161.0382,161.0382,160.8004,160.8004,5854.0
2018-01-29 15:30:00,169.02,169.31,168.99,169.31,11700.0,160.7909,161.0668,160.7623,161.0668,11700.0
2018-01-29 15:35:00,169.31,169.38,169.27,169.29,11245.0,161.0668,161.1333,161.0287,161.0477,11245.0
2018-01-29 15:40:00,169.26,169.3,169.0,169.23,16961.0,161.0192,161.0572,160.7718,160.9906,16961.0
2018-01-29 15:45:00,169.23,169.3,169.03,169.13,20586.0,160.9906,161.0572,160.8004,160.8955,20586.0
2018-01-29 15:50:00,169.14,169.66,169.13,169.58,24613.0,160.905,161.3997,160.8955,161.3236,24613.0
2018-01-29 15:55:00,169.57,169.73,169.19,169.22,60642.0,161.3141,161.4663,160.9526,160.9811,60642.0
2018-01-30 09:30:00,169.71,169.8,168.35,169.42,37028.0,161.4473,161.5329,160.1535,161.1714,37028.0
2018-01-30 09:35:00,169.47,170.0,169.1,169.1,7690.0,161.219,161.7232,160.867,160.867,7690.0
2018-01-30 09:40:00,169.1,169.6,168.98,169.23,11466.0,160.867,161.3426,160.7528,160.9906,11466.0
2018-01-30 09:45:00,169.24,169.24,168.63,168.81,12329.0,161.0002,161.0002,160.4199,160.5911,12329.0
2018-01-30 09:50:00,168.68,168.93,168.52,168.87,10049.0,160.4674,160.7053,160.3152,160.6482,10049.0
2018-01-30 09:55:00,168.79,168.94,168.32,168.32,7773.0,160.5721,160.7148,160.125,160.125,7773.0
2018-01-30 10:00:00,168.23,168.4,167.88,168.13,12516.0,160.0393,160.2011,159.7064,159.9442,12516.0
2018-01-30 10:05:00,168.0,168.04,167.64,167.77,12375.0,159.8205,159.8586,159.4781,159.6017,12375.0
2018-01-30 10:10:00,167.76,167.98,167.59,167.91,20747.0,159.5922,159.8015,159.4305,159.7349,20747.0
2018-01-30 10:15:00,167.89,167.89,167.51,167.51,11560.0,159.7159,159.7159,159.3544,159.3544,11560.0
2018-01-30 10:20:00,167.47,167.82,167.33,167.71,10335.0,159.3163,159.6493,159.1832,159.5447,10335.0
2018-01-30 10:25:00,167.76,168.0,167.76,168.0,9800.0,159.5922,159.8205,159.5922,159.8205,9800.0
2018-01-30 10:30:00,168.03,168.38,168.03,168.32,5275.0,159.8491,160.182,159.8491,160.125,5275.0
2018-01-30 10:35:00,168.38,168.54,168.19,168.51,13179.0,160.182,160.3342,160.0013,160.3057,13179.0
2018-01-30 10:40:00,168.46,168.53,168.34,168.37,3412.0,160.2581,160.3247,160.144,160.1725,3412.0
2018-01-30 10:45:00,168.32,168.32,168.07,168.12,4908.0,160.125,160.125,159.8871,159.9347,4908.0
2018-01-30 10:50:00,168.06,168.35,167.99,168.34,10709.0,159.8776,160.1535,159.811,160.144,10709.0
2018-01-30 10:55:00,168.34,168.58,168.25,168.49,15299.0,160.144,160.3723,160.0584,160.2867,15299.0
2018-01-30 11:00:00,168.45,168.62,168.41,168.55,6027.0,160.2486,160.4103,160.2106,160.3438,6027.0
2018-01-30 11:05:00,168.59,168.64,168.36,168.64,3970.0,160.3818,160.4294,160.163,160.4294,3970.0
2018-01-30 11:10:00,168.6,168.66,168.37,168.44,8544.0,160.3913,160.4484,160.1725,160.2391,8544.0
2018-01-30 11:15:00,168.42,168.49,168.22,168.31,5356.0,160.2201,160.2867,160.0298,160.1154,5356.0
2018-01-30 11:20:00,168.31,168.48,168.19,168.29,13609.0,160.1154,160.2772,160.0013,160.0964,13609.0
2018-01-30 11:25:00,168.26,168.5,168.25,168.47,5444.0,160.0679,160.2962,160.0584,160.2676,5444.0
2018-01-30 11:30:00,168.44,168.52,168.28,168.36,8897.0,160.2391,160.3152,160.0869,160.163,8897.0
2018-01-30 11:35:00,168.39,168.63,168.38,168.49,17381.0,160.1915,160.4199,160.182,160.2867,17381.0
2018-01-30 11:40:00,168.53,168.81,168.49,168.66,5433.0,160.3247,160.5911,160.2867,160.4484,5433.0
2018-01-30 11:45:00,168.74,168.96,168.61,168.65,5678.0,160.5245,160.7338,160.4008,160.4389,5678.0
2018-01-30 11:50:00,168.62,168.69,168.49,168.49,5092.0,160.4103,160.4769,160.2867,160.2867,5092.0
2018-01-30 11:55:00,168.5,168.53,168.31,168.31,2370.0,160.2962,160.3247,160.1154,160.1154,2370.0
2018-01-30 12:00:00,168.32,168.4,168.02,168.16,18268.0,160.125,160.2011,159.8396,159.9727,18268.0
2018-01-30 12:05:00,168.1,168.37,168.1,168.28,4736.0,159.9157,160.1725,159.9157,160.0869,4736.0
2018-01-30 12:10:00,168.24,168.38,168.21,168.21,3550.0,160.0488,160.182,160.0203,160.0203,3550.0
2018-01-30 12:15:00,168.22,168.4,168.22,168.29,6500.0,160.0298,160.2011,160.0298,160.0964,6500.0
2018-01-30 12:20:00,168.25,168.26,168.06,168.06,4009.0,160.0584,160.0679,159.8776,159.8776,4009.0
2018-01-30 12:25:00,168.03,168.04,167.88,167.89,4594.0,159.8491,159.8586,159.7064,159.7159,4594.0
2018-01-30 12:30:00,167.95,168.5,167.94,168.49,14814.0,159.773,160.2962,159.7635,160.2867,14814.0
2018-01-30 12:35:00,168.5,168.5,168.27,168.27,2920.0,160.2962,160.2962,160.0774,160.0774,2920.0
2018-01-30 12:40:00,168.23,168.34,168.07,168.08,3400.0,160.0393,160.144,159.8871,159.8966,3400.0
2018-01-30 12:45:00,168.05,168.16,167.92,168.13,18921.0,159.8681,159.9727,159.7444,159.9442,18921.0
2018-01-30 12:50:00,168.1,168.37,168.1,168.19,5699.0,159.9157,160.1725,159.9157,160.0013,5699.0
2018-01-30 12:55:00,168.13,168.34,168.0,168.17,4539.0,159.9442,160.144,159.8205,159.9823,4539.0
2018-01-30 13:00:00,168.11,168.3,168.08,168.17,8300.0,159.9252,160.1059,159.8966,159.9823,8300.0
2018-01-30 13:05:00,168.15,168.27,168.0,168.26,7476.0,159.9632,160.0774,159.8205,160.0679,7476.0
2018-01-30 13:10:00,168.26,168.46,168.26,168.46,3568.0,160.0679,160.2581,160.0679,160.2581,3568.0
2018-01-30 13:15:00,168.42,168.58,168.37,168.45,4635.0,160.2201,160.3723,160.1725,160.2486,4635.0
2018-01-30 13:20:00,168.34,168.4,168.11,168.24,3100.0,160.144,160.2011,159.9252,160.0488,3100.0
2018-01-30 13:25:00,168.19,168.42,168.17,168.25,3962.0,160.0013,160.2201,159.9823,160.0584,3962.0
2018-01-30 13:30:00,168.22,168.38,168.14,168.38,3216.0,160.0298,160.182,159.9537,160.182,3216.0
2018-01-30 13:35:00,168.35,168.44,168.24,168.42,3538.0,160.1535,160.2391,160.0488,160.2201,3538.0
2018-01-30 13:40:00,168.45,168.49,168.38,168.49,2760.0,160.2486,160.2867,160.182,160.2867,2760.0
2018-01-30 13:45:00,168.47,168.73,168.46,168.73,5555.0,160.2676,160.515,160.2581,160.515,5555.0
2018-01-30 13:50:00,168.72,168.95,168.72,168.95,5800.0,160.5055,160.7243,160.5055,160.7243,5800.0
2018-01-30 13:55:00,168.92,169.02,168.91,168.99,5406.0,160.6957,160.7909,160.6862,160.7623,5406.0
2018-01-30 14:00:00,168.97,169.12,168.95,169.11,18933.0,160.7433,160.886,160.7243,160.8765,18933.0
2018-01-30 14:05:00,169.14,169.23,168.95,168.95,3231.0,160.905,160.9906,160.7243,160.7243,3231.0
2018-01-30 14:10:00,168.95,169.12,168.92,169.06,4900.0,160.7243,160.886,160.6957,160.8289,4900.0
2018-01-30 14:15:00,169.12,169.17,168.91,169.03,2900.0,160.886,160.9336,160.6862,160.8004,2900.0
2018-01-30 14:20:00,168.99,169.09,168.93,168.93,2624.0,160.7623,160.8575,160.7053,160.7053,2624.0
2018-01-30 14:25:00,168.93,169.01,168.77,168.86,4879.0,160.7053,160.7814,160.553,160.6387,4879.0
2018-01-30 14:30:00,168.81,168.81,168.57,168.58,4079.0,160.5911,160.5911,160.3628,160.3723,4079.0
2018-01-30 14:35:00,168.62,168.62,168.4,168.42,4829.0,160.4103,160.4103,160.2011,160.2201,4829.0
2018-01-30 14:40:00,168.41,168.41,168.27,168.32,3967.0,160.2106,160.2106,160.0774,160.125,3967.0
2018-01-30 14:45:00,168.39,168.44,168.32,168.39,4100.0,160.1915,160.2391,160.125,160.1915,4100.0
2018-01-30 14:50:00,168.35,168.37,168.21,168.37,5278.0,160.1535,160.1725,160.0203,160.1725,5278.0
2018-01-30 14:55:00,168.36,168.36,168.25,168.26,4012.0,160.163,160.163,160.0584,160.0679,4012.0
2018-01-30 15:00:00,168.18,168.51,168.14,168.51,8897.0,159.9918,160.3057,159.9537,160.3057,8897.0
2018-01-30 15:05:00,168.5,168.51,168.32,168.46,14783.0,160.2962,160.3057,160.125,160.2581,14783.0
2018-01-30 15:10:00,168.49,168.71,168.49,168.69,6200.0,160.2867,160.496,160.2867,160.4769,6200.0
2018-01-30 15:15:00,168.72,168.74,168.62,168.62,22509.0,160.5055,160.5245,160.4103,160.4103,22509.0
2018-01-30 15:20:00,168.62,168.72,168.49,168.62,6700.0,160.4103,160.5055,160.2867,160.4103,6700.0
2018-01-30 15:25:00,168.62,168.89,168.57,168.89,8960.0,160.4103,160.6672,160.3628,160.6672,8960.0
2018-01-30 15:30:00,168.92,168.92,168.71,168.83,8648.0,160.6957,160.6957,160.496,160.6101,8648.0
2018-01-30 15:35:00,168.75,168.91,168.75,168.81,10102.0,160.534,160.6862,160.534,160.5911,10102.0
2018-01-30 15:40:00,168.8,168.82,168.68,168.69,10804.0,160.5816,160.6006,160.4674,160.4769,10804.0
2018-01-30 15:45:00,168.69,168.85,168.46,168.46,18623.0,160.4769,160.6291,160.2581,160.2581,18623.0
2018-01-30 15:50:00,168.47,168.84,168.44,168.51,44938.0,160.2676,160.6196,160.2391,160.3057,44938.0
2018-01-30 15:55:00,168.5,168.84,168.46,168.5,72558.0,160.2962,160.6196,160.2581,160.2962,72558.0
2018-01-31 09:30:00,168.6,168.98,168.17,168.82,17542.0,160.3913,160.7528,159.9823,160.6006,17542.0
2018-01-31 09:35:00,168.65,168.65,167.74,167.75,8798.0,160.4389,160.4389,159.5732,159.5827,8798.0
2018-01-31 09:40:00,167.79,167.8,167.39,167.67,16595.0,159.6208,159.6303,159.2402,159.5066,16595.0
2018-01-31 09:45:00,167.71,167.86,167.45,167.45,15744.0,159.5447,159.6873,159.2973,159.2973,15744.0
2018-01-31 09:50:00,167.45,167.49,167.26,167.41,5442.0,159.2973,159.3354,159.1166,159.2593,5442.0
2018-01-31 09:55:00,167.36,167.94,167.31,167.93,8045.0,159.2117,159.7635,159.1641,159.7539,8045.0
2018-01-31 10:00:00,167.84,168.31,167.77,168.27,13405.0,159.6683,160.1154,159.6017,160.0774,13405.0
2018-01-31 10:05:00,168.22,168.28,168.03,168.16,7286.0,160.0298,160.0869,159.8491,159.9727,7286.0
2018-01-31 10:10:00,168.12,168.59,168.1,168.58,9097.0,159.9347,160.3818,159.9157,160.3723,9097.0
2018-01-31 10:15:00,168.62,168.69,168.46,168.51,10193.0,160.4103,160.4769,160.2581,160.3057,10193.0
2018-01-31 10:20:00,168.44,168.68,168.33,168.68,10244.0,160.2391,160.4674,160.1345,160.4674,10244.0
2018-01-31 10:25:00,168.65,168.66,168.09,168.09,7503.0,160.4389,160.4484,159.9062,159.9062,7503.0
2018-01-31 10:30:00,168.09,168.2,168.01,168.18,6134.0,159.9062,160.0108,159.83,159.9918,6134.0
2018-01-31 10:35:00,168.3,168.32,168.08,168.13,13387.0,160.1059,160.125,159.8966,159.9442,13387.0
2018-01-31 10:40:00,168.12,168.13,167.75,167.8,12075.0,159.9347,159.9442,159.5827,159.6303,12075.0
2018-01-31 10:45:00,167.76,168.11,167.72,168.05,9213.0,159.5922,159.9252,159.5542,159.8681,9213.0
2018-01-31 10:50:00,168.1,168.16,167.86,167.92,7910.0,159.9157,159.9727,159.6873,159.7444,7910.0
2018-01-31 10:55:00,167.92,167.97,167.63,167.79,6620.0,159.7444,159.792,159.4685,159.6208,6620.0
2018-01-31 11:00:00,167.79,167.94,167.71,167.9,7821.0,159.6208,159.7635,159.5447,159.7254,7821.0
2018-01-31 11:05:00,167.9,167.92,167.73,167.82,6335.0,159.7254,159.7444,159.5637,159.6493,6335.0
2018-01-31 11:10:00,167.85,167.91,167.72,167.89,5008.0,159.6778,159.7349,159.5542,159.7159,5008.0
2018-01-31 11:15:00,168.0,168.0,167.77,167.94,4900.0,159.8205,159.8205,159.6017,159.7635,4900.0
2018-01-31 11:20:00,167.9,167.94,167.75,167.89,6148.0,159.7254,159.7635,159.5827,159.7159,6148.0
2018-01-31 11:25:00,167.9,167.99,167.83,167.88,5307.0,159.7254,159.811,159.6588,159.7064,5307.0
2018-01-31 11:30:00,167.83,167.97,167.83,167.97,3838.0,159.6588,159.792,159.6588,159.792,3838.0
2018-01-31 11:35:00,167.97,167.98,167.88,167.91,5927.0,159.792,159.8015,159.7064,159.7349,5927.0
2018-01-31 11:40:00,167.9,167.9,167.84,167.86,2100.0,159.7254,159.7254,159.6683,159.6873,2100.0
2018-01-31 11:45:00,167.86,167.95,167.8,167.95,14478.0,159.6873,159.773,159.6303,159.773,14478.0
2018-01-31 11:50:00,167.95,167.95,167.76,167.78,10400.0,159.773,159.773,159.5922,159.6112,10400.0
2018-01-31 11:55:00,167.77,167.91,167.74,167.91,15459.0,159.6017,159.7349,159.5732,159.7349,15459.0
2018-01-31 12:00:00,167.87,168.0,167.8,167.82,6046.0,159.6969,159.8205,159.6303,159.6493,6046.0
2018-01-31 12:05:00,167.84,167.93,167.81,167.81,6566.0,159.6683,159.7539,159.6398,159.6398,6566.0
2018-01-31 12:10:00,167.79,167.83,167.74,167.83,4400.0,159.6208,159.6588,159.5732,159.6588,4400.0
2018-01-31 12:15:00,167.85,167.98,167.85,167.95,3686.0,159.6778,159.8015,159.6778,159.773,3686.0
2018-01-31 12:20:00,167.89,168.18,167.89,168.15,4590.0,159.7159,159.9918,159.7159,159.9632,4590.0
2018-01-31 12:25:00,168.08,168.16,168.08,168.14,2179.0,159.8966,159.9727,159.8966,159.9537,2179.0
2018-01-31 12:30:00,168.17,168.17,168.02,168.1,4700.0,159.9823,159.9823,159.8396,159.9157,4700.0
2018-01-31 12:35:00,168.06,168.19,168.06,168.16,6607.0,159.8776,160.0013,159.8776,159.9727,6607.0
2018-01-31 12:40:00,168.17,168.17,168.04,168.04,1920.0,159.9823,159.9823,159.8586,159.8586,1920.0
2018-01-31 12:45:00,168.1,168.1,167.94,167.97,3300.0,159.9157,159.9157,159.7635,159.792,3300.0
2018-01-31 12:50:00,167.99,168.09,167.94,168.09,3053.0,159.811,159.9062,159.7635,159.9062,3053.0
2018-01-31 12:55:00,168.06,168.11,168.05,168.07,1600.0,159.8776,159.9252,159.8681,159.8871,1600.0
2018-01-31 13:00:00,168.09,168.23,168.09,168.15,4625.0,159.9062,160.0393,159.9062,159.9632,4625.0
2018-01-31 13:05:00,168.12,168.12,168.04,168.04,1957.0,159.9347,159.9347,159.8586,159.8586,1957.0
2018-01-31 13:10:00,168.03,168.05,167.97,168.05,3400.0,159.8491,159.8681,159.792,159.8681,3400.0
2018-01-31 13:15:00,168.03,168.18,167.98,168.18,10024.0,159.8491,159.9918,159.8015,159.9918,10024.0
2018-01-31 13:20:00,168.2,168.23,168.14,168.23,2314.0,160.0108,160.0393,159.9537,160.0393,2314.0
2018-01-31 13:25:00,168.21,168.21,168.17,168.21,1600.0,160.0203,160.0203,159.9823,160.0203,1600.0
2018-01-31 13:30:00,168.17,168.21,168.06,168.1,2800.0,159.9823,160.0203,159.8776,159.9157,2800.0
2018-01-31 13:35:00,168.11,168.19,168.11,168.19,5700.0,159.9252,160.0013,159.9252,160.0013,5700.0
2018-01-31 13:40:00,168.16,168.18,168.11,168.11,2200.0,159.9727,159.9918,159.9252,159.9252,2200.0
2018-01-31 13:45:00,168.14,168.14,168.06,168.11,3600.0,159.9537,159.9537,159.8776,159.9252,3600.0
2018-01-31 13:50:00,168.09,168.09,168.01,168.02,2000.0,159.9062,159.9062,159.83,159.8396,2000.0
2018-01-31 13:55:00,168.05,168.15,168.02,168.02,3634.0,159.8681,159.9632,159.8396,159.8396,3634.0
2018-01-31 14:00:00,168.07,168.46,168.02,168.02,8200.0,159.8871,160.2581,159.8396,159.8396,8200.0
2018-01-31 14:05:00,168.02,168.21,168.02,168.2,5440.0,159.8396,160.0203,159.8396,160.0108,5440.0
2018-01-31 14:10:00,168.22,168.26,167.99,168.02,4701.0,160.0298,160.0679,159.811,159.8396,4701.0
2018-01-31 14:15:00,168.02,168.11,168.01,168.09,3504.0,159.8396,159.9252,159.83,159.9062,3504.0
2018-01-31 14:20:00,168.03,168.08,167.7,167.74,15740.0,159.8491,159.8966,159.5351,159.5732,15740.0
2018-01-31 14:25:00,167.7,167.84,167.68,167.8,8581.0,159.5351,159.6683,159.5161,159.6303,8581.0
2018-01-31 14:30:00,167.86,167.98,167.76,167.79,5887.0,159.6873,159.8015,159.5922,159.6208,5887.0
2018-01-31 14:35:00,167.75,167.8,167.67,167.77,6576.0,159.5827,159.6303,159.5066,159.6017,6576.0
2018-01-31 14:40:00,167.67,167.75,167.58,167.58,5910.0,159.5066,159.5827,159.421,159.421,5910.0
2018-01-31 14:45:00,167.54,167.57,167.19,167.24,6521.0,159.3829,159.4115,159.05,159.0975,6521.0
2018-01-31 14:50:00,167.18,167.25,167.07,167.24,6953.0,159.0405,159.107,158.9358,159.0975,6953.0
2018-01-31 14:55:00,167.26,167.45,167.22,167.4,8300.0,159.1166,159.2973,159.0785,159.2497,8300.0
2018-01-31 15:00:00,167.37,167.47,167.25,167.33,5729.0,159.2212,159.3163,159.107,159.1832,5729.0
2018-01-31 15:05:00,167.22,167.22,166.97,167.09,8811.0,159.0785,159.0785,158.8407,158.9548,8811.0
2018-01-31 15:10:00,167.11,167.34,167.11,167.28,6908.0,158.9739,159.1927,158.9739,159.1356,6908.0
2018-01-31 15:15:00,167.28,167.47,167.24,167.37,6100.0,159.1356,159.3163,159.0975,159.2212,6100.0
2018-01-31 15:20:00,167.37,167.48,167.37,167.44,5672.0,159.2212,159.3258,159.2212,159.2878,5672.0
2018-01-31 15:25:00,167.38,167.65,167.3,167.56,12065.0,159.2307,159.4876,159.1546,159.402,12065.0
2018-01-31 15:30:00,167.58,167.83,167.58,167.78,11400.0,159.421,159.6588,159.421,159.6112,11400.0
2018-01-31 15:35:00,167.78,168.05,167.73,167.94,9407.0,159.6112,159.8681,159.5637,159.7635,9407.0
2018-01-31 15:40:00,167.96,168.36,167.96,168.15,17351.0,159.7825,160.163,159.7825,159.9632,17351.0
2018-01-31 15:45:00,168.14,168.33,168.14,168.21,18811.0,159.9537,160.1345,159.9537,160.0203,18811.0
2018-01-31 15:50:00,168.19,168.19,167.62,167.89,63493.0,160.0013,160.0013,159.459,159.7159,63493.0
2018-01-31 15:55:00,167.9,167.96,167.73,167.9,91067.0,159.7254,159.7825,159.5637,159.7254,91067.0
2018-02-01 09:30:00,167.56,167.89,166.46,167.56,41938.0,159.402,159.7159,158.3555,159.402,41938.0
2018-02-01 09:35:00,167.7,168.45,167.64,168.19,6293.0,159.5351,160.2486,159.4781,160.0013,6293.0
2018-02-01 09:40:00,168.22,168.23,167.3,167.55,7500.0,160.0298,160.0393,159.1546,159.3924,7500.0
2018-02-01 09:45:00,167.42,167.59,166.95,167.0,9208.0,159.2688,159.4305,158.8217,158.8692,9208.0
2018-02-01 09:50:00,167.05,167.78,167.01,167.37,11965.0,158.9168,159.6112,158.8787,159.2212,11965.0
2018-02-01 09:55:00,167.41,167.8,167.41,167.55,5598.0,159.2593,159.6303,159.2593,159.3924,5598.0
2018-02-01 10:00:00,167.45,167.76,167.43,167.61,6532.0,159.2973,159.5922,159.2783,159.4495,6532.0
2018-02-01 10:05:00,167.61,167.68,167.15,167.37,8752.0,159.4495,159.5161,159.0119,159.2212,8752.0
2018-02-01 10:10:00,167.35,167.4,167.23,167.37,5971.0,159.2022,159.2497,159.088,159.2212,5971.0
2018-02-01 10:15:00,167.37,167.42,167.25,167.34,7308.0,159.2212,159.2688,159.107,159.1927,7308.0
2018-02-01 10:20:00,167.4,167.5,167.35,167.44,5848.0,159.2497,159.3449,159.2022,159.2878,5848.0
2018-02-01 10:25:00,167.39,167.51,167.18,167.18,6752.0,159.2402,159.3544,159.0405,159.0405,6752.0
2018-02-01 10:30:00,167.18,167.47,167.18,167.43,16377.0,159.0405,159.3163,159.0405,159.2783,16377.0
2018-02-01 10:35:00,167.39,167.74,167.37,167.74,5503.0,159.2402,159.5732,159.2212,159.5732,5503.0
2018-02-01 10:40:00,167.76,167.84,167.64,167.69,8032.0,159.5922,159.6683,159.4781,159.5256,8032.0
2018-02-01 10:45:00,167.64,167.74,167.52,167.52,4900.0,159.4781,159.5732,159.3639,159.3639,4900.0
2018-02-01 10:50:00,167.59,167.66,167.54,167.64,8023.0,159.4305,159.4971,159.3829,159.4781,8023.0
2018-02-01 10:55:00,167.68,167.76,167.44,167.58,9023.0,159.5161,159.5922,159.2878,159.421,9023.0
2018-02-01 11:00:00,167.63,167.78,167.56,167.57,59301.0,159.4685,159.6112,159.402,159.4115,59301.0
2018-02-01 11:05:00,167.53,167.57,167.41,167.44,9503.0,159.3734,159.4115,159.2593,159.2878,9503.0
2018-02-01 11:10:00,167.46,167.83,167.4,167.8,9198.0,159.3068,159.6588,159.2497,159.6303,9198.0
2018-02-01 11:15:00,167.76,167.86,167.64,167.67,4599.0,159.5922,159.6873,159.4781,159.5066,4599.0
2018-02-01 11:20:00,167.59,167.63,167.45,167.46,7706.0,159.4305,159.4685,159.2973,159.3068,7706.0
2018-02-01 11:25:00,167.42,167.45,167.25,167.39,5800.0,159.2688,159.2973,159.107,159.2402,5800.0
2018-02-01 11:30:00,167.4,167.69,167.38,167.69,7676.0,159.2497,159.5256,159.2307,159.5256,7676.0
2018-02-01 11:35:00,167.58,167.79,167.5,167.79,6680.0,159.421,159.6208,159.3449,159.6208,6680.0
2018-02-01 11:40:00,167.7,167.75,167.54,167.67,8300.0,159.5351,159.5827,159.3829,159.5066,8300.0
2018-02-01 11:45:00,167.68,167.88,167.67,167.87,4805.0,159.5161,159.7064,159.5066,159.6969,4805.0
2018-02-01 11:50:00,167.87,167.87,167.71,167.73,1500.0,159.6969,159.6969,159.5447,159.5637,1500.0
2018-02-01 11:55:00,167.73,167.91,167.71,167.79,10453.0,159.5637,159.7349,159.5447,159.6208,10453.0
2018-02-01 12:00:00,167.8,167.8,167.47,167.56,4300.0,159.6303,159.6303,159.3163,159.402,4300.0
2018-02-01 12:05:00,167.57,167.57,167.27,167.37,4255.0,159.4115,159.4115,159.1261,159.2212,4255.0
2018-02-01 12:10:00,167.34,167.4,167.17,167.3,10349.0,159.1927,159.2497,159.0309,159.1546,10349.0
2018-02-01 12:15:00,167.35,167.46,167.29,167.43,6085.0,159.2022,159.3068,159.1451,159.2783,6085.0
2018-02-01 12:20:00,167.38,167.46,167.32,167.32,2606.0,159.2307,159.3068,159.1736,159.1736,2606.0
2018-02-01 12:25:00,167.34,167.37,167.26,167.27,5397.0,159.1927,159.2212,159.1166,159.1261,5397.0
2018-02-01 12:30:00,167.32,167.39,167.31,167.38,5369.0,159.1736,159.2402,159.1641,159.2307,5369.0
2018-02-01 12:35:00,167.39,167.41,167.31,167.36,6243.0,159.2402,159.2593,159.1641,159.2117,6243.0
2018-02-01 12:40:00,167.36,167.38,167.22,167.22,3300.0,159.2117,159.2307,159.0785,159.0785,3300.0
2018-02-01 12:45:00,167.23,167.26,167.14,167.17,7786.0,159.088,159.1166,159.0024,159.0309,7786.0
2018-02-01 12:50:00,167.13,167.28,167.11,167.25,9109.0,158.9929,159.1356,158.9739,159.107,9109.0
2018-02-01 12:55:00,167.25,167.32,167.25,167.32,5900.0,159.107,159.1736,159.107,159.1736,5900.0
2018-02-01 13:00:00,167.32,167.37,167.16,167.33,10747.0,159.1736,159.2212,159.0214,159.1832,10747.0
2018-02-01 13:05:00,167.28,167.38,167.27,167.3,3619.0,159.1356,159.2307,159.1261,159.1546,3619.0
2018-02-01 13:10:00,167.26,167.33,167.22,167.22,4850.0,159.1166,159.1832,159.0785,159.0785,4850.0
2018-02-01 13:15:00,167.2,167.2,167.13,167.15,2300.0,159.0595,159.0595,158.9929,159.0119,2300.0
2018-02-01 13:20:00,167.12,167.12,166.96,166.96,3601.0,158.9834,158.9834,158.8312,158.8312,3601.0
2018-02-01 13:25:00,166.96,167.14,166.96,167.05,19358.0,158.8312,159.0024,158.8312,158.9168,19358.0
2018-02-01 13:30:00,167.02,167.04,166.95,166.95,2700.0,158.8882,158.9073,158.8217,158.8217,2700.0
2018-02-01 13:35:00,166.92,166.94,166.68,166.68,6696.0,158.7931,158.8121,158.5648,158.5648,6696.0
2018-02-01 13:40:00,166.68,166.72,166.52,166.52,6835.0,158.5648,158.6029,158.4126,158.4126,6835.0
2018-02-01 13:45:00,166.5,166.5,166.35,166.47,6995.0,158.3936,158.3936,158.2509,158.365,6995.0
2018-02-01 13:50:00,166.44,166.61,166.44,166.44,9025.0,158.3365,158.4982,158.3365,158.3365,9025.0
2018-02-01 13:55:00,166.39,166.42,166.1,166.1,6000.0,158.2889,158.3175,158.013,158.013,6000.0
2018-02-01 14:00:00,166.17,166.28,165.88,166.25,25339.0,158.0796,158.1843,157.8037,158.1557,25339.0
2018-02-01 14:05:00,166.3,166.52,166.21,166.22,7201.0,158.2033,158.4126,158.1177,158.1272,7201.0
2018-02-01 14:10:00,166.22,166.23,166.08,166.12,6792.0,158.1272,158.1367,157.994,158.0321,6792.0
2018-02-01 14:15:00,166.17,166.21,165.65,165.65,20568.0,158.0796,158.1177,157.5849,157.5849,20568.0
2018-02-01 14:20:00,165.68,165.79,165.24,165.57,13977.0,157.6135,157.7181,157.1949,157.5088,13977.0
2018-02-01 14:25:00,165.59,165.87,165.56,165.82,6738.0,157.5279,157.7942,157.4993,157.7467,6738.0
2018-02-01 14:30:00,165.77,165.84,165.69,165.72,8098.0,157.6991,157.7657,157.623,157.6515,8098.0
2018-02-01 14:35:00,165.8,165.9,165.75,165.84,10558.0,157.7276,157.8228,157.6801,157.7657,10558.0
2018-02-01 14:40:00,165.88,166.01,165.88,165.91,5941.0,157.8037,157.9274,157.8037,157.8323,5941.0
2018-02-01 14:45:00,165.93,165.98,165.74,165.97,10959.0,157.8513,157.8989,157.6706,157.8894,10959.0
2018-02-01 14:50:00,165.9,165.98,165.87,165.89,7385.0,157.8228,157.8989,157.7942,157.8133,7385.0
2018-02-01 14:55:00,165.87,166.02,165.85,165.93,7322.0,157.7942,157.9369,157.7752,157.8513,7322.0
2018-02-01 15:00:00,165.91,166.05,165.89,165.9,8318.0,157.8323,157.9655,157.8133,157.8228,8318.0
2018-02-01 15:05:00,165.87,166.06,165.85,166.06,7725.0,157.7942,157.975,157.7752,157.975,7725.0
2018-02-01 15:10:00,166.05,166.05,165.88,165.88,9796.0,157.9655,157.9655,157.8037,157.8037,9796.0
2018-02-01 15:15:00,165.87,165.9,165.7,165.7,8600.0,157.7942,157.8228,157.6325,157.6325,8600.0
2018-02-01 15:20:00,165.68,165.68,165.52,165.63,17305.0,157.6135,157.6135,157.4613,157.5659,17305.0
2018-02-01 15:25:00,165.65,165.7,165.35,165.37,13527.0,157.5849,157.6325,157.2996,157.3186,13527.0
2018-02-01 15:30:00,165.34,165.39,165.06,165.23,16142.0,157.29,157.3376,157.0237,157.1854,16142.0
2018-02-01 15:35:00,165.25,165.33,165.18,165.19,12267.0,157.2044,157.2805,157.1378,157.1473,12267.0
2018-02-01 15:40:00,165.18,165.18,164.92,165.05,20798.0,157.1378,157.1378,156.8905,157.0142,20798.0
2018-02-01 15:45:00,165.06,165.59,165.06,165.53,24625.0,157.0237,157.5279,157.0237,157.4708,24625.0
2018-02-01 15:50:00,165.55,165.94,165.55,165.83,43387.0,157.4898,157.8608,157.4898,157.7562,43387.0
2018-02-01 15:55:00,165.84,165.9,165.49,165.61,136327.0,157.7657,157.8228,157.4327,157.5469,136327.0
2018-02-02 09:30:00,164.49,165.05,164.21,164.39,12198.0,156.4814,157.0142,156.2151,156.3863,12198.0
2018-02-02 09:35:00,164.53,165.74,164.53,165.74,13871.0,156.5195,157.6706,156.5195,157.6706,13871.0
2018-02-02 09:40:00,165.74,166.09,165.57,166.0,14290.0,157.6706,158.0035,157.5088,157.9179,14290.0
2018-02-02 09:45:00,165.9,166.41,165.9,166.34,7091.0,157.8228,158.3079,157.8228,158.2414,7091.0
2018-02-02 09:50:00,166.39,166.39,165.62,165.7,9748.0,158.2889,158.2889,157.5564,157.6325,9748.0
2018-02-02 09:55:00,165.52,166.13,165.38,166.0,12787.0,157.4613,158.0416,157.3281,157.9179,12787.0
2018-02-02 10:00:00,166.0,166.08,165.26,165.26,42795.0,157.9179,157.994,157.2139,157.2139,42795.0
2018-02-02 10:05:00,165.27,165.27,164.84,165.1,12397.0,157.2234,157.2234,156.8144,157.0617,12397.0
2018-02-02 10:10:00,164.92,165.32,164.89,165.21,22794.0,156.8905,157.271,156.8619,157.1664,22794.0
2018-02-02 10:15:00,165.11,165.2,164.9,164.9,5718.0,157.0712,157.1569,156.8715,156.8715,5718.0
2018-02-02 10:20:00,164.98,165.14,164.83,164.83,8317.0,156.9476,157.0998,156.8049,156.8049,8317.0
2018-02-02 10:25:00,164.78,164.97,164.66,164.72,6578.0,156.7573,156.9381,156.6431,156.7002,6578.0
2018-02-02 10:30:00,164.81,165.01,164.67,165.01,9500.0,156.7858,156.9761,156.6527,156.9761,9500.0
2018-02-02 10:35:00,165.13,165.46,164.91,165.23,8581.0,157.0903,157.4042,156.881,157.1854,8581.0
2018-02-02 10:40:00,165.22,165.27,165.04,165.09,4400.0,157.1759,157.2234,157.0046,157.0522,4400.0
2018-02-02 10:45:00,165.07,165.32,164.98,165.32,11714.0,157.0332,157.271,156.9476,157.271,11714.0
2018-02-02 10:50:00,165.23,165.51,165.23,165.33,10545.0,157.1854,157.4518,157.1854,157.2805,10545.0
2018-02-02 10:55:00,165.31,165.4,165.06,165.1,8140.0,157.2615,157.3471,157.0237,157.0617,8140.0
2018-02-02 11:00:00,165.13,165.18,164.96,164.99,8356.0,157.0903,157.1378,156.9285,156.9571,8356.0
2018-02-02 11:05:00,164.9,165.13,164.9,164.95,8887.0,156.8715,157.0903,156.8715,156.919,8887.0
2018-02-02 11:10:00,164.94,165.02,164.87,164.88,5340.0,156.9095,156.9856,156.8429,156.8524,5340.0
2018-02-02 11:15:00,164.92,164.92,164.51,164.58,6347.0,156.8905,156.8905,156.5005,156.567,6347.0
2018-02-02 11:20:00,164.55,164.66,164.42,164.59,10340.0,156.5385,156.6431,156.4148,156.5766,10340.0
2018-02-02 11:25:00,164.46,164.58,164.34,164.45,6317.0,156.4529,156.567,156.3387,156.4434,6317.0
2018-02-02 11:30:00,164.45,164.45,164.2,164.26,8518.0,156.4434,156.4434,156.2055,156.2626,8518.0
2018-02-02 11:35:00,164.26,164.48,164.26,164.47,8096.0,156.2626,156.4719,156.2626,156.4624,8096.0
2018-02-02 11:40:00,164.5,164.62,164.27,164.34,4408.0,156.4909,156.6051,156.2721,156.3387,4408.0
2018-02-02 11:45:00,164.29,164.34,164.13,164.22,7563.0,156.2912,156.3387,156.139,156.2246,7563.0
2018-02-02 11:50:00,164.22,164.25,164.08,164.09,10600.0,156.2246,156.2531,156.0914,156.1009,10600.0
2018-02-02 11:55:00,164.05,164.1,163.74,163.78,15636.0,156.0628,156.1104,155.7679,155.806,15636.0
2018-02-02 12:00:00,163.75,164.05,163.72,164.0,6090.0,155.7775,156.0628,155.7489,156.0153,6090.0
2018-02-02 12:05:00,164.03,164.16,163.86,163.86,7457.0,156.0438,156.1675,155.8821,155.8821,7457.0
2018-02-02 12:10:00,163.95,164.18,163.9,164.14,4503.0,155.9677,156.1865,155.9202,156.1485,4503.0
2018-02-02 12:15:00,164.09,164.17,164.09,164.14,5300.0,156.1009,156.177,156.1009,156.1485,5300.0
2018-02-02 12:20:00,164.15,164.18,164.04,164.18,4717.0,156.158,156.1865,156.0533,156.1865,4717.0
2018-02-02 12:25:00,164.22,165.05,164.21,165.05,5200.0,156.2246,157.0142,156.2151,157.0142,5200.0
2018-02-02 12:30:00,165.04,165.04,164.58,164.59,2380.0,157.0046,157.0046,156.567,156.5766,2380.0
2018-02-02 12:35:00,164.59,164.75,164.53,164.69,4415.0,156.5766,156.7288,156.5195,156.6717,4415.0
2018-02-02 12:40:00,164.57,164.73,164.57,164.71,3620.0,156.5575,156.7097,156.5575,156.6907,3620.0
2018-02-02 12:45:00,164.68,164.69,164.41,164.55,5542.0,156.6622,156.6717,156.4053,156.5385,5542.0
2018-02-02 12:50:00,164.53,164.57,164.48,164.48,3303.0,156.5195,156.5575,156.4719,156.4719,3303.0
2018-02-02 12:55:00,164.41,164.48,164.28,164.35,3368.0,156.4053,156.4719,156.2816,156.3482,3368.0
2018-02-02 13:00:00,164.35,164.54,164.28,164.47,6000.0,156.3482,156.529,156.2816,156.4624,6000.0
2018-02-02 13:05:00,164.46,164.51,164.39,164.51,4280.0,156.4529,156.5005,156.3863,156.5005,4280.0
2018-02-02 13:10:00,164.45,164.54,164.36,164.52,4350.0,156.4434,156.529,156.3578,156.51,4350.0
2018-02-02 13:15:00,164.58,164.72,164.5,164.52,4015.0,156.567,156.7002,156.4909,156.51,4015.0
2018-02-02 13:20:00,164.43,164.44,164.08,164.14,4717.0,156.4243,156.4339,156.0914,156.1485,4717.0
2018-02-02 13:25:00,164.13,164.36,164.13,164.36,3608.0,156.139,156.3578,156.139,156.3578,3608.0
2018-02-02 13:30:00,164.36,164.66,164.33,164.64,4260.0,156.3578,156.6431,156.3292,156.6241,4260.0
2018-02-02 13:35:00,164.57,164.6,164.33,164.34,4467.0,156.5575,156.5861,156.3292,156.3387,4467.0
2018-02-02 13:40:00,164.22,164.28,164.05,164.08,7866.0,156.2246,156.2816,156.0628,156.0914,7866.0
2018-02-02 13:45:00,164.08,164.17,163.92,163.92,3486.0,156.0914,156.177,155.9392,155.9392,3486.0
2018-02-02 13:50:00,163.98,164.02,163.88,163.99,7428.0,155.9963,156.0343,155.9011,156.0058,7428.0
2018-02-02 13:55:00,163.95,164.05,163.9,163.97,5415.0,155.9677,156.0628,155.9202,155.9867,5415.0
2018-02-02 14:00:00,163.97,164.0,163.9,163.95,16100.0,155.9867,156.0153,155.9202,155.9677,16100.0
2018-02-02 14:05:00,163.95,163.95,163.77,163.89,6062.0,155.9677,155.9677,155.7965,155.9106,6062.0
2018-02-02 14:10:00,163.83,163.83,163.63,163.83,13399.0,155.8536,155.8536,155.6633,155.8536,13399.0
2018-02-02 14:15:00,163.77,163.77,163.45,163.63,5625.0,155.7965,155.7965,155.4921,155.6633,5625.0
2018-02-02 14:20:00,163.68,163.76,163.61,163.73,6670.0,155.7109,155.787,155.6443,155.7584,6670.0
2018-02-02 14:25:00,163.7,163.76,163.44,163.53,20923.0,155.7299,155.787,155.4825,155.5682,20923.0
2018-02-02 14:30:00,163.54,163.97,163.53,163.84,4340.0,155.5777,155.9867,155.5682,155.8631,4340.0
2018-02-02 14:35:00,163.8,164.04,163.7,163.84,9343.0,155.825,156.0533,155.7299,155.8631,9343.0
2018-02-02 14:40:00,163.84,164.09,163.84,164.09,3563.0,155.8631,156.1009,155.8631,156.1009,3563.0
2018-02-02 14:45:00,164.08,164.16,163.92,164.11,20419.0,156.0914,156.1675,155.9392,156.1199,20419.0
2018-02-02 14:50:00,164.1,164.16,163.92,164.16,12063.0,156.1104,156.1675,155.9392,156.1675,12063.0
2018-02-02 14:55:00,164.17,164.17,163.68,163.86,8790.0,156.177,156.177,155.7109,155.8821,8790.0
2018-02-02 15:00:00,163.83,164.01,163.54,163.55,9151.0,155.8536,156.0248,155.5777,155.5872,9151.0
2018-02-02 15:05:00,163.54,163.91,163.46,163.89,14108.0,155.5777,155.9297,155.5016,155.9106,14108.0
2018-02-02 15:10:00,163.85,163.96,163.74,163.77,10248.0,155.8726,155.9772,155.7679,155.7965,10248.0
2018-02-02 15:15:00,163.78,164.15,163.76,163.95,5961.0,155.806,156.158,155.787,155.9677,5961.0
2018-02-02 15:20:00,163.88,164.13,163.87,164.05,15309.0,155.9011,156.139,155.8916,156.0628,15309.0
2018-02-02 15:25:00,164.14,164.17,164.01,164.01,9904.0,156.1485,156.177,156.0248,156.0248,9904.0
2018-02-02 15:30:00,164.01,164.17,163.83,164.16,24048.0,156.0248,156.177,155.8536,156.1675,24048.0
2018-02-02 15:35:00,164.13,164.27,164.0,164.22,24900.0,156.139,156.2721,156.0153,156.2246,24900.0
2018-02-02 15:40:00,164.17,164.17,163.79,163.83,12645.0,156.177,156.177,155.8155,155.8536,12645.0
2018-02-02 15:45:00,163.78,163.83,163.71,163.75,24724.0,155.806,155.8536,155.7394,155.7775,24724.0
2018-02-02 15:50:00,163.76,163.94,163.68,163.74,21712.0,155.787,155.9582,155.7109,155.7679,21712.0
2018-02-02 15:55:00,163.76,163.78,163.41,163.43,65199.0,155.787,155.806,155.454,155.473,65199.0
2018-02-05 09:30:00,162.66,163.0,162.35,162.75,37103.0,154.7405,155.064,154.4456,154.8261,37103.0
2018-02-05 09:35:00,162.91,163.25,162.29,162.49,11031.0,154.9784,155.3018,154.3885,154.5788,11031.0
2018-02-05 09:40:00,162.39,162.87,162.34,162.75,2700.0,154.4837,154.9403,154.4361,154.8261,2700.0
2018-02-05 09:45:00,162.66,162.8,162.45,162.74,6819.0,154.7405,154.8737,154.5407,154.8166,6819.0
2018-02-05 09:50:00,162.78,162.9,162.71,162.79,6925.0,154.8547,154.9688,154.7881,154.8642,6925.0
2018-02-05 09:55:00,162.74,163.2,162.73,162.88,7532.0,154.8166,155.2542,154.8071,154.9498,7532.0
2018-02-05 10:00:00,162.96,163.08,162.72,162.72,6303.0,155.0259,155.1401,154.7976,154.7976,6303.0
2018-02-05 10:05:00,162.8,163.18,162.69,163.18,5019.0,154.8737,155.2352,154.7691,155.2352,5019.0
2018-02-05 10:10:00,163.12,163.65,162.78,163.65,18312.0,155.1781,155.6823,154.8547,155.6823,18312.0
2018-02-05 10:15:00,163.51,163.67,163.39,163.58,4895.0,155.5491,155.7013,155.435,155.6157,4895.0
2018-02-05 10:20:00,163.53,163.86,163.41,163.86,4420.0,155.5682,155.8821,155.454,155.8821,4420.0
2018-02-05 10:25:00,163.84,163.99,163.64,163.86,3494.0,155.8631,156.0058,155.6728,155.8821,3494.0
2018-02-05 10:30:00,163.82,163.82,163.39,163.46,4129.0,155.844,155.844,155.435,155.5016,4129.0
2018-02-05 10:35:00,163.45,163.59,163.4,163.4,5353.0,155.4921,155.6252,155.4445,155.4445,5353.0
2018-02-05 10:40:00,163.42,163.76,163.41,163.76,6535.0,155.4635,155.787,155.454,155.787,6535.0
2018-02-05 10:45:00,163.9,163.9,163.53,163.6,4380.0,155.9202,155.9202,155.5682,155.6348,4380.0
2018-02-05 10:50:00,163.61,163.63,163.44,163.53,7857.0,155.6443,155.6633,155.4825,155.5682,7857.0
2018-02-05 10:55:00,163.45,163.63,163.2,163.32,6014.0,155.4921,155.6633,155.2542,155.3684,6014.0
2018-02-05 11:00:00,163.37,163.43,163.06,163.2,5750.0,155.416,155.473,155.121,155.2542,5750.0
2018-02-05 11:05:00,163.24,163.41,163.19,163.38,3526.0,155.2923,155.454,155.2447,155.4255,3526.0
2018-02-05 11:10:00,163.29,163.44,163.13,163.22,5706.0,155.3398,155.4825,155.1876,155.2733,5706.0
2018-02-05 11:15:00,163.25,163.35,163.09,163.09,3149.0,155.3018,155.3969,155.1496,155.1496,3149.0
2018-02-05 11:20:00,163.09,163.32,163.09,163.31,4318.0,155.1496,155.3684,155.1496,155.3589,4318.0
2018-02-05 11:25:00,163.22,163.4,163.2,163.31,7000.0,155.2733,155.4445,155.2542,155.3589,7000.0
2018-02-05 11:30:00,163.25,163.25,163.04,163.13,3545.0,155.3018,155.3018,155.102,155.1876,3545.0
2018-02-05 11:35:00,163.03,163.12,162.96,163.11,3656.0,155.0925,155.1781,155.0259,155.1686,3656.0
2018-02-05 11:40:00,163.02,163.11,162.87,162.96,5319.0,155.083,155.1686,154.9403,155.0259,5319.0
2018-02-05 11:45:00,162.94,162.96,162.7,162.82,16798.0,155.0069,155.0259,154.7786,154.8927,16798.0
2018-02-05 11:50:00,162.7,162.96,162.69,162.86,6370.0,154.7786,155.0259,154.7691,154.9308,6370.0
2018-02-05 11:55:00,162.88,163.16,162.86,163.06,4200.0,154.9498,155.2162,154.9308,155.121,4200.0
2018-02-05 12:00:00,163.13,163.13,162.75,162.82,2650.0,155.1876,155.1876,154.8261,154.8927,2650.0
2018-02-05 12:05:00,162.93,162.93,162.62,162.63,2700.0,154.9974,154.9974,154.7025,154.712,2700.0
2018-02-05 12:10:00,162.63,162.73,162.56,162.59,4997.0,154.712,154.8071,154.6454,154.6739,4997.0
2018-02-05 12:15:00,162.53,162.61,162.44,162.48,3897.0,154.6169,154.693,154.5312,154.5693,3897.0
2018-02-05 12:20:00,162.5,162.6,162.26,162.35,3800.0,154.5883,154.6834,154.36,154.4456,3800.0
2018-02-05 12:25:00,162.5,162.57,162.4,162.4,2913.0,154.5883,154.6549,154.4932,154.4932,2913.0
2018-02-05 12:30:00,162.41,162.62,162.41,162.52,5508.0,154.5027,154.7025,154.5027,154.6073,5508.0
2018-02-05 12:35:00,162.4,162.4,162.19,162.23,6715.0,154.4932,154.4932,154.2934,154.3315,6715.0
2018-02-05 12:40:00,162.26,162.5,162.26,162.5,5200.0,154.36,154.5883,154.36,154.5883,5200.0
2018-02-05 12:45:00,162.57,162.57,162.28,162.41,3300.0,154.6549,154.6549,154.379,154.5027,3300.0
2018-02-05 12:50:00,162.46,162.54,162.43,162.43,2427.0,154.5503,154.6264,154.5217,154.5217,2427.0
2018-02-05 12:55:00,162.48,162.59,162.28,162.28,3163.0,154.5693,154.6739,154.379,154.379,3163.0
2018-02-05 13:00:00,162.13,162.18,161.71,161.72,7601.0,154.2363,154.2839,153.8368,153.8463,7601.0
2018-02-05 13:05:00,161.86,161.86,161.42,161.58,8134.0,153.9795,153.9795,153.5609,153.7131,8134.0
2018-02-05 13:10:00,161.62,161.69,161.43,161.52,2888.0,153.7512,153.8177,153.5704,153.656,2888.0
2018-02-05 13:15:00,161.61,161.61,161.26,161.26,3900.0,153.7416,153.7416,153.4087,153.4087,3900.0
2018-02-05 13:20:00,161.28,161.4,161.23,161.33,3051.0,153.4277,153.5419,153.3801,153.4753,3051.0
2018-02-05 13:25:00,161.29,161.49,161.25,161.39,4511.0,153.4372,153.6275,153.3992,153.5324,4511.0
2018-02-05 13:30:00,161.43,161.63,161.42,161.43,3814.0,153.5704,153.7607,153.5609,153.5704,3814.0
2018-02-05 13:35:00,161.56,161.68,161.47,161.51,14664.0,153.6941,153.8082,153.6085,153.6465,14664.0
2018-02-05 13:40:00,161.62,161.82,161.62,161.7,5184.0,153.7512,153.9414,153.7512,153.8273,5184.0
2018-02-05 13:45:00,161.78,161.94,161.78,161.92,7751.0,153.9034,154.0556,153.9034,154.0366,7751.0
2018-02-05 13:50:00,161.93,162.08,161.82,162.03,24369.0,154.0461,154.1888,153.9414,154.1412,24369.0
2018-02-05 13:55:00,162.11,162.59,162.11,162.52,5200.0,154.2173,154.6739,154.2173,154.6073,5200.0
2018-02-05 14:00:00,162.47,162.47,162.08,162.2,6730.0,154.5598,154.5598,154.1888,154.3029,6730.0
2018-02-05 14:05:00,162.25,162.25,161.99,162.02,4504.0,154.3505,154.3505,154.1031,154.1317,4504.0
2018-02-05 14:10:00,161.99,162.18,161.95,162.13,7025.0,154.1031,154.2839,154.0651,154.2363,7025.0
2018-02-05 14:15:00,162.13,162.14,161.77,162.02,19852.0,154.2363,154.2458,153.8939,154.1317,19852.0
2018-02-05 14:20:00,161.93,162.12,161.83,161.88,10357.0,154.0461,154.2268,153.9509,153.9985,10357.0
2018-02-05 14:25:00,161.9,162.24,161.86,162.13,9885.0,154.0175,154.341,153.9795,154.2363,9885.0
2018-02-05 14:30:00,162.14,162.21,161.91,162.01,16586.0,154.2458,154.3124,154.027,154.1222,16586.0
2018-02-05 14:35:00,162.03,162.09,161.78,161.92,9400.0,154.1412,154.1983,153.9034,154.0366,9400.0
2018-02-05 14:40:00,161.94,162.08,161.78,161.88,10185.0,154.0556,154.1888,153.9034,153.9985,10185.0
2018-02-05 14:45:00,161.95,162.01,161.56,161.72,11174.0,154.0651,154.1222,153.6941,153.8463,11174.0
2018-02-05 14:50:00,161.64,161.71,161.38,161.45,9228.0,153.7702,153.8368,153.5228,153.5894,9228.0
2018-02-05 14:55:00,161.42,161.59,161.08,161.17,16228.0,153.5609,153.7226,153.2374,153.3231,16228.0
2018-02-05 15:00:00,161.06,161.33,160.38,160.47,24019.0,153.2184,153.4753,152.5715,152.6571,24019.0
2018-02-05 15:05:00,160.52,160.72,159.34,159.46,33126.0,152.7047,152.895,151.5822,151.6963,33126.0
2018-02-05 15:10:00,159.34,161.18,159.2,161.18,58067.0,151.5822,153.3326,151.449,153.3326,58067.0
2018-02-05 15:15:00,160.97,161.34,160.57,161.04,32875.0,153.1328,153.4848,152.7523,153.1994,32875.0
2018-02-05 15:20:00,160.99,161.45,160.65,161.12,20856.0,153.1518,153.5894,152.8284,153.2755,20856.0
2018-02-05 15:25:00,161.22,161.63,160.83,161.63,21792.0,153.3706,153.7607,152.9996,153.7607,21792.0
2018-02-05 15:30:00,161.61,162.08,161.06,161.86,39056.0,153.7416,154.1888,153.2184,153.9795,39056.0
2018-02-05 15:35:00,161.9,161.9,160.43,160.43,27721.0,154.0175,154.0175,152.6191,152.6191,27721.0
2018-02-05 15:40:00,160.35,160.92,159.84,160.5,27294.0,152.543,153.0852,152.0578,152.6857,27294.0
2018-02-05 15:45:00,160.5,160.51,158.88,159.0,35309.0,152.6857,152.6952,151.1446,151.2587,35309.0
2018-02-05 15:50:00,158.81,159.18,158.17,158.3,74691.0,151.078,151.43,150.4691,150.5928,74691.0
2018-02-05 15:55:00,158.3,158.93,157.64,157.65,119520.0,150.5928,151.1921,149.9649,149.9744,119520.0
2018-02-06 09:30:00,155.21,155.77,152.64,155.77,82525.0,147.6532,148.186,145.2084,148.186,82525.0
2018-02-06 09:35:00,155.57,156.95,155.57,156.83,24112.0,147.9957,149.3085,147.9957,149.1944,24112.0
2018-02-06 09:40:00,156.68,157.35,156.35,156.84,24620.0,149.0517,149.6891,148.7377,149.2039,24620.0
2018-02-06 09:45:00,156.41,157.28,156.35,157.03,20276.0,148.7948,149.6225,148.7377,149.3846,20276.0
2018-02-06 09:50:00,157.15,158.29,156.91,158.29,16934.0,149.4988,150.5833,149.2705,150.5833,16934.0
2018-02-06 09:55:00,158.37,158.49,156.78,157.59,32032.0,150.6594,150.7735,149.1468,149.9174,32032.0
2018-02-06 10:00:00,157.78,158.39,157.58,158.36,27779.0,150.0981,150.6784,149.9079,150.6499,27779.0
2018-02-06 10:05:00,158.42,158.85,157.29,157.29,20430.0,150.707,151.116,149.632,149.632,20430.0
2018-02-06 10:10:00,157.4,157.79,157.27,157.29,26505.0,149.7366,150.1076,149.6129,149.632,26505.0
2018-02-06 10:15:00,157.28,157.48,156.47,156.82,31457.0,149.6225,149.8127,148.8519,149.1849,31457.0
2018-02-06 10:20:00,156.83,157.5,156.39,156.56,23373.0,149.1944,149.8317,148.7758,148.9375,23373.0
2018-02-06 10:25:00,156.56,157.17,156.37,156.8,17672.0,148.9375,149.5178,148.7568,149.1658,17672.0
2018-02-06 10:30:00,156.87,156.93,156.12,156.2,31689.0,149.2324,149.2895,148.5189,148.595,31689.0
2018-02-06 10:35:00,156.06,156.09,155.4,156.04,17798.0,148.4619,148.4904,147.834,148.4428,17798.0
2018-02-06 10:40:00,156.03,156.45,155.55,156.3,21511.0,148.4333,148.8329,147.9767,148.6902,21511.0
2018-02-06 10:45:00,156.61,157.55,156.61,157.25,14631.0,148.9851,149.8793,148.9851,149.5939,14631.0
2018-02-06 10:50:00,157.3,158.26,156.83,158.15,32718.0,149.6415,150.5547,149.1944,150.4501,32718.0
2018-02-06 10:55:00,158.15,158.44,157.34,157.34,21705.0,150.4501,150.726,149.6795,149.6795,21705.0
2018-02-06 11:00:00,157.27,157.47,156.77,156.89,14922.0,149.6129,149.8032,149.1373,149.2514,14922.0
2018-02-06 11:05:00,156.92,157.31,156.35,156.73,16885.0,149.28,149.651,148.7377,149.0992,16885.0
2018-02-06 11:10:00,156.78,157.1,156.4,156.78,13920.0,149.1468,149.4512,148.7853,149.1468,13920.0
2018-02-06 11:15:00,156.67,157.19,156.61,157.19,6559.0,149.0422,149.5368,148.9851,149.5368,6559.0
2018-02-06 11:20:00,157.29,157.51,156.98,156.98,11432.0,149.632,149.8413,149.3371,149.3371,11432.0
2018-02-06 11:25:00,156.94,157.19,156.51,156.56,19821.0,149.299,149.5368,148.8899,148.9375,19821.0
2018-02-06 11:30:00,156.67,156.68,155.97,156.12,12152.0,149.0422,149.0517,148.3762,148.5189,12152.0
2018-02-06 11:35:00,156.13,156.56,155.98,156.56,9222.0,148.5285,148.9375,148.3858,148.9375,9222.0
2018-02-06 11:40:00,156.53,156.72,156.38,156.59,5350.0,148.909,149.0897,148.7663,148.9661,5350.0
2018-02-06 11:45:00,156.53,156.8,156.49,156.8,8251.0,148.909,149.1658,148.8709,149.1658,8251.0
2018-02-06 11:50:00,156.83,157.3,156.83,157.18,8761.0,149.1944,149.6415,149.1944,149.5273,8761.0
2018-02-06 11:55:00,157.03,157.27,156.71,156.75,9238.0,149.3846,149.6129,149.0802,149.1183,9238.0
2018-02-06 12:00:00,156.81,157.01,156.75,156.9,8173.0,149.1753,149.3656,149.1183,149.261,8173.0
2018-02-06 12:05:00,156.94,157.45,156.94,157.4,6861.0,149.299,149.7842,149.299,149.7366,6861.0
2018-02-06 12:10:00,157.37,157.58,157.06,157.47,10406.0,149.7081,149.9079,149.4132,149.8032,10406.0
2018-02-06 12:15:00,157.49,157.76,157.2,157.31,6200.0,149.8222,150.0791,149.5464,149.651,6200.0
2018-02-06 12:20:00,157.58,157.58,157.08,157.34,13054.0,149.9079,149.9079,149.4322,149.6795,13054.0
2018-02-06 12:25:00,157.28,158.05,157.28,158.05,8007.0,149.6225,150.355,149.6225,150.355,8007.0
2018-02-06 12:30:00,158.27,158.49,157.86,157.97,7446.0,150.5643,150.7735,150.1742,150.2789,7446.0
2018-02-06 12:35:00,157.94,158.79,157.87,158.67,12799.0,150.2503,151.0589,150.1837,150.9448,12799.0
2018-02-06 12:40:00,158.8,158.8,158.27,158.27,10326.0,151.0685,151.0685,150.5643,150.5643,10326.0
2018-02-06 12:45:00,158.27,158.27,157.89,157.92,7360.0,150.5643,150.5643,150.2028,150.2313,7360.0
2018-02-06 12:50:00,157.87,157.92,157.54,157.79,6500.0,150.1837,150.2313,149.8698,150.1076,6500.0
2018-02-06 12:55:00,157.9,158.15,157.75,158.01,6256.0,150.2123,150.4501,150.0696,150.3169,6256.0
2018-02-06 13:00:00,157.88,157.92,157.25,157.37,7599.0,150.1932,150.2313,149.5939,149.7081,7599.0
2018-02-06 13:05:00,157.44,157.58,157.07,157.17,11067.0,149.7747,149.9079,149.4227,149.5178,11067.0
2018-02-06 13:10:00,157.18,157.64,156.96,157.64,6464.0,149.5273,149.9649,149.318,149.9649,6464.0
2018-02-06 13:15:00,157.9,157.93,157.58,157.93,3650.0,150.2123,150.2408,149.9079,150.2408,3650.0
2018-02-06 13:20:00,157.86,158.01,157.72,157.75,3400.0,150.1742,150.3169,150.041,150.0696,3400.0
2018-02-06 13:25:00,157.86,157.98,157.65,157.91,3840.0,150.1742,150.2884,149.9744,150.2218,3840.0
2018-02-06 13:30:00,157.81,157.87,157.21,157.3,14026.0,150.1267,150.1837,149.5559,149.6415,14026.0
2018-02-06 13:35:00,157.23,157.81,157.23,157.68,4502.0,149.5749,150.1267,149.5749,150.003,4502.0
2018-02-06 13:40:00,157.49,157.58,157.33,157.45,8189.0,149.8222,149.9079,149.67,149.7842,8189.0
2018-02-06 13:45:00,157.39,157.58,157.13,157.21,7113.0,149.7271,149.9079,149.4798,149.5559,7113.0
2018-02-06 13:50:00,157.09,157.11,156.82,156.82,6721.0,149.4417,149.4607,149.1849,149.1849,6721.0
2018-02-06 13:55:00,156.94,157.13,156.7,156.91,7946.0,149.299,149.4798,149.0707,149.2705,7946.0
2018-02-06 14:00:00,156.78,157.05,156.75,157.0,7156.0,149.1468,149.4037,149.1183,149.3561,7156.0
2018-02-06 14:05:00,156.9,156.92,156.58,156.67,8152.0,149.261,149.28,148.9565,149.0422,8152.0
2018-02-06 14:10:00,156.63,157.24,156.63,157.08,8016.0,149.0041,149.5844,149.0041,149.4322,8016.0
2018-02-06 14:15:00,157.06,157.17,156.37,156.61,15666.0,149.4132,149.5178,148.7568,148.9851,15666.0
2018-02-06 14:20:00,156.6,156.86,156.31,156.44,9474.0,148.9756,149.2229,148.6997,148.8234,9474.0
2018-02-06 14:25:00,156.51,156.71,156.26,156.66,15472.0,148.8899,149.0802,148.6521,149.0326,15472.0
2018-02-06 14:30:00,156.61,157.17,156.6,157.1,5284.0,148.9851,149.5178,148.9756,149.4512,5284.0
2018-02-06 14:35:00,157.25,157.66,157.2,157.36,10748.0,149.5939,149.984,149.5464,149.6986,10748.0
2018-02-06 14:40:00,157.45,157.62,157.23,157.62,7556.0,149.7842,149.9459,149.5749,149.9459,7556.0
2018-02-06 14:45:00,157.78,158.38,157.65,158.24,20784.0,150.0981,150.6689,149.9744,150.5357,20784.0
2018-02-06 14:50:00,158.38,158.62,158.14,158.48,11422.0,150.6689,150.8972,150.4406,150.764,11422.0
2018-02-06 14:55:00,158.61,159.17,158.56,159.17,17159.0,150.8877,151.4204,150.8401,151.4204,17159.0
2018-02-06 15:00:00,159.1,159.66,158.92,159.62,11833.0,151.3538,151.8866,151.1826,151.8485,11833.0
2018-02-06 15:05:00,159.61,160.29,159.61,160.29,20194.0,151.839,152.4859,151.839,152.4859,20194.0
2018-02-06 15:10:00,160.22,160.24,159.57,159.65,14190.0,152.4193,152.4383,151.801,151.8771,14190.0
2018-02-06 15:15:00,159.67,159.99,159.42,159.55,13122.0,151.8961,152.2005,151.6583,151.7819,13122.0
2018-02-06 15:20:00,159.62,159.96,159.26,159.29,20232.0,151.8485,152.172,151.5061,151.5346,20232.0
2018-02-06 15:25:00,159.33,159.92,159.32,159.9,17208.0,151.5727,152.1339,151.5631,152.1149,17208.0
2018-02-06 15:30:00,159.85,160.08,159.4,159.89,29684.0,152.0673,152.2861,151.6392,152.1054,29684.0
2018-02-06 15:35:00,159.89,160.53,159.79,160.52,20004.0,152.1054,152.7142,152.0103,152.7047,20004.0
2018-02-06 15:40:00,160.46,160.91,160.4,160.4,33825.0,152.6476,153.0757,152.5906,152.5906,33825.0
2018-02-06 15:45:00,160.42,160.51,160.03,160.16,41130.0,152.6096,152.6952,152.2386,152.3622,41130.0
2018-02-06 15:50:00,160.21,160.5,159.99,160.41,52022.0,152.4098,152.6857,152.2005,152.6001,52022.0
2018-02-06 15:55:00,160.4,160.89,160.11,160.86,96596.0,152.5906,153.0567,152.3147,153.0282,96596.0
2018-02-07 09:30:00,159.75,161.19,159.14,161.17,37616.0,151.9722,153.3421,151.3919,153.3231,37616.0
2018-02-07 09:35:00,161.17,162.01,160.67,161.71,30889.0,153.3231,154.1222,152.8474,153.8368,30889.0
2018-02-07 09:40:00,161.79,162.31,161.72,162.15,18562.0,153.9129,154.4076,153.8463,154.2554,18562.0
2018-02-07 09:45:00,162.14,162.2,161.39,161.39,9419.0,154.2458,154.3029,153.5324,153.5324,9419.0
2018-02-07 09:50:00,161.59,161.92,161.31,161.66,11188.0,153.7226,154.0366,153.4563,153.7892,11188.0
2018-02-07 09:55:00,161.71,162.0,161.46,161.86,5850.0,153.8368,154.1127,153.5989,153.9795,5850.0
2018-02-07 10:00:00,161.86,162.1,161.67,161.93,10838.0,153.9795,154.2078,153.7987,154.0461,10838.0
2018-02-07 10:05:00,162.17,162.63,162.09,162.55,6694.0,154.2744,154.712,154.1983,154.6359,6694.0
2018-02-07 10:10:00,162.47,162.95,162.37,162.9,19681.0,154.5598,155.0164,154.4646,154.9688,19681.0
2018-02-07 10:15:00,162.82,163.32,162.66,163.32,19125.0,154.8927,155.3684,154.7405,155.3684,19125.0
2018-02-07 10:20:00,163.33,163.45,162.71,163.11,20363.0,155.3779,155.4921,154.7881,155.1686,20363.0
2018-02-07 10:25:00,163.01,163.36,162.99,163.19,15979.0,155.0735,155.4064,155.0545,155.2447,15979.0
2018-02-07 10:30:00,163.13,163.82,163.13,163.75,25011.0,155.1876,155.844,155.1876,155.7775,25011.0
2018-02-07 10:35:00,163.75,163.84,163.32,163.39,16155.0,155.7775,155.8631,155.3684,155.435,16155.0
2018-02-07 10:40:00,163.44,163.64,163.27,163.5,12363.0,155.4825,155.6728,155.3208,155.5396,12363.0
2018-02-07 10:45:00,163.42,164.22,163.41,164.22,14157.0,155.4635,156.2246,155.454,156.2246,14157.0
2018-02-07 10:50:00,164.24,164.84,164.23,164.84,12255.0,156.2436,156.8144,156.2341,156.8144,12255.0
2018-02-07 10:55:00,164.92,165.28,164.88,165.16,19755.0,156.8905,157.233,156.8524,157.1188,19755.0
2018-02-07 11:00:00,165.2,165.31,164.75,164.85,17105.0,157.1569,157.2615,156.7288,156.8239,17105.0
2018-02-07 11:05:00,164.79,164.79,164.49,164.69,11332.0,156.7668,156.7668,156.4814,156.6717,11332.0
2018-02-07 11:10:00,164.69,164.69,164.48,164.66,13118.0,156.6717,156.6717,156.4719,156.6431,13118.0
2018-02-07 11:15:00,164.64,164.81,164.11,164.28,13453.0,156.6241,156.7858,156.1199,156.2816,13453.0
2018-02-07 11:20:00,164.31,164.32,164.05,164.3,8039.0,156.3102,156.3197,156.0628,156.3007,8039.0
2018-02-07 11:25:00,164.3,164.49,164.29,164.46,8984.0,156.3007,156.4814,156.2912,156.4529,8984.0
2018-02-07 11:30:00,164.42,164.51,164.15,164.25,14300.0,156.4148,156.5005,156.158,156.2531,14300.0
2018-02-07 11:35:00,164.26,164.43,164.26,164.39,7621.0,156.2626,156.4243,156.2626,156.3863,7621.0
2018-02-07 11:40:00,164.31,164.53,164.2,164.53,8785.0,156.3102,156.5195,156.2055,156.5195,8785.0
2018-02-07 11:45:00,164.55,164.81,164.5,164.7,8298.0,156.5385,156.7858,156.4909,156.6812,8298.0
2018-02-07 11:50:00,164.63,164.78,164.44,164.44,9761.0,156.6146,156.7573,156.4339,156.4339,9761.0
2018-02-07 11:55:00,164.39,164.53,164.11,164.53,6828.0,156.3863,156.5195,156.1199,156.5195,6828.0
2018-02-07 12:00:00,164.61,164.66,164.37,164.47,8055.0,156.5956,156.6431,156.3673,156.4624,8055.0
2018-02-07 12:05:00,164.37,164.43,164.05,164.19,7668.0,156.3673,156.4243,156.0628,156.196,7668.0
2018-02-07 12:10:00,164.22,164.35,164.14,164.25,5275.0,156.2246,156.3482,156.1485,156.2531,5275.0
2018-02-07 12:15:00,164.25,164.25,163.78,163.83,6472.0,156.2531,156.2531,155.806,155.8536,6472.0
2018-02-07 12:20:00,163.83,163.9,163.62,163.8,6868.0,155.8536,155.9202,155.6538,155.825,6868.0
2018-02-07 12:25:00,163.72,163.91,163.72,163.91,6125.0,155.7489,155.9297,155.7489,155.9297,6125.0
2018-02-07 12:30:00,163.93,163.96,163.67,163.73,8775.0,155.9487,155.9772,155.7013,155.7584,8775.0
2018-02-07 12:35:00,163.69,163.91,163.63,163.69,8620.0,155.7204,155.9297,155.6633,155.7204,8620.0
2018-02-07 12:40:00,163.7,163.73,163.52,163.59,3940.0,155.7299,155.7584,155.5587,155.6252,3940.0
2018-02-07 12:45:00,163.62,163.76,163.13,163.2,10400.0,155.6538,155.787,155.1876,155.2542,10400.0
2018-02-07 12:50:00,163.12,163.44,163.08,163.19,9215.0,155.1781,155.4825,155.1401,155.2447,9215.0
2018-02-07 12:55:00,163.24,163.36,163.07,163.09,6926.0,155.2923,155.4064,155.1306,155.1496,6926.0
2018-02-07 13:00:00,163.14,163.45,162.82,163.06,12310.0,155.1972,155.4921,154.8927,155.121,12310.0
2018-02-07 13:05:00,163.05,163.05,162.51,162.87,12087.0,155.1115,155.1115,154.5978,154.9403,12087.0
2018-02-07 13:10:00,162.77,162.99,162.41,162.49,15553.0,154.8452,155.0545,154.5027,154.5788,15553.0
2018-02-07 13:15:00,162.55,163.06,162.25,163.06,10340.0,154.6359,155.121,154.3505,155.121,10340.0
2018-02-07 13:20:00,163.05,163.05,162.25,162.39,6100.0,155.1115,155.1115,154.3505,154.4837,6100.0
2018-02-07 13:25:00,162.44,162.68,162.25,162.68,4300.0,154.5312,154.7595,154.3505,154.7595,4300.0
2018-02-07 13:30:00,162.65,162.76,162.5,162.73,13603.0,154.731,154.8357,154.5883,154.8071,13603.0
2018-02-07 13:35:00,162.66,163.12,162.59,162.99,6621.0,154.7405,155.1781,154.6739,155.0545,6621.0
2018-02-07 13:40:00,163.08,163.35,163.02,163.33,2590.0,155.1401,155.3969,155.083,155.3779,2590.0
2018-02-07 13:45:00,163.25,163.33,162.88,162.88,7808.0,155.3018,155.3779,154.9498,154.9498,7808.0
2018-02-07 13:50:00,162.87,162.88,162.47,162.56,5900.0,154.9403,154.9498,154.5598,154.6454,5900.0
2018-02-07 13:55:00,162.61,162.73,162.52,162.72,4200.0,154.693,154.8071,154.6073,154.7976,4200.0
2018-02-07 14:00:00,162.64,162.69,161.96,162.19,14729.0,154.7215,154.7691,154.0746,154.2934,14729.0
2018-02-07 14:05:00,162.26,162.42,162.09,162.09,8000.0,154.36,154.5122,154.1983,154.1983,8000.0
2018-02-07 14:10:00,162.15,162.67,162.12,162.52,9355.0,154.2554,154.75,154.2268,154.6073,9355.0
2018-02-07 14:15:00,162.58,162.59,162.27,162.38,5090.0,154.6644,154.6739,154.3695,154.4742,5090.0
2018-02-07 14:20:00,162.36,162.59,162.36,162.39,5254.0,154.4551,154.6739,154.4551,154.4837,5254.0
2018-02-07 14:25:00,162.29,162.34,162.07,162.34,11442.0,154.3885,154.4361,154.1792,154.4361,11442.0
2018-02-07 14:30:00,162.37,162.58,162.3,162.58,3298.0,154.4646,154.6644,154.3981,154.6644,3298.0
2018-02-07 14:35:00,162.55,162.74,162.43,162.47,8500.0,154.6359,154.8166,154.5217,154.5598,8500.0
2018-02-07 14:40:00,162.36,162.37,162.05,162.07,9500.0,154.4551,154.4646,154.1602,154.1792,9500.0
2018-02-07 14:45:00,162.12,162.12,161.6,161.76,14784.0,154.2268,154.2268,153.7321,153.8843,14784.0
2018-02-07 14:50:00,161.77,161.78,161.15,161.68,14719.0,153.8939,153.9034,153.304,153.8082,14719.0
2018-02-07 14:55:00,161.64,161.9,161.54,161.9,7744.0,153.7702,154.0175,153.6751,154.0175,7744.0
2018-02-07 15:00:00,161.94,162.17,161.79,162.11,7957.0,154.0556,154.2744,153.9129,154.2173,7957.0
2018-02-07 15:05:00,162.17,162.5,162.13,162.5,15228.0,154.2744,154.5883,154.2363,154.5883,15228.0
2018-02-07 15:10:00,162.5,162.8,162.39,162.8,16215.0,154.5883,154.8737,154.4837,154.8737,16215.0
2018-02-07 15:15:00,162.76,162.81,162.34,162.39,12000.0,154.8357,154.8832,154.4361,154.4837,12000.0
2018-02-07 15:20:00,162.36,162.56,162.28,162.33,16473.0,154.4551,154.6454,154.379,154.4266,16473.0
2018-02-07 15:25:00,162.31,162.86,162.27,162.74,8716.0,154.4076,154.9308,154.3695,154.8166,8716.0
2018-02-07 15:30:00,162.78,162.82,162.53,162.81,12113.0,154.8547,154.8927,154.6169,154.8832,12113.0
2018-02-07 15:35:00,162.82,163.14,162.78,162.97,16870.0,154.8927,155.1972,154.8547,155.0354,16870.0
2018-02-07 15:40:00,162.95,163.2,162.95,163.05,16565.0,155.0164,155.2542,155.0164,155.1115,16565.0
2018-02-07 15:45:00,162.98,163.02,162.27,162.38,28062.0,155.0449,155.083,154.3695,154.4742,28062.0
2018-02-07 15:50:00,162.38,162.47,161.8,162.04,38706.0,154.4742,154.5598,153.9224,154.1507,38706.0
2018-02-07 15:55:00,162.04,162.18,161.18,161.3,82457.0,154.1507,154.2839,153.3326,153.4467,82457.0
2018-02-08 09:30:00,161.28,161.28,160.01,160.58,16796.0,153.4277,153.4277,152.2195,152.7618,16796.0
2018-02-08 09:35:00,160.16,161.2,160.16,161.2,6565.0,152.3622,153.3516,152.3622,153.3516,6565.0
2018-02-08 09:40:00,160.82,160.96,160.18,160.33,5792.0,152.9901,153.1233,152.3813,152.524,5792.0
2018-02-08 09:45:00,160.37,160.37,159.66,159.86,9436.0,152.562,152.562,151.8866,152.0768,9436.0
2018-02-08 09:50:00,159.88,160.3,159.7,160.3,8487.0,152.0959,152.4954,151.9246,152.4954,8487.0
2018-02-08 09:55:00,160.26,160.42,159.89,160.04,3628.0,152.4574,152.6096,152.1054,152.2481,3628.0
2018-02-08 10:00:00,159.7,159.7,159.19,159.27,9344.0,151.9246,151.9246,151.4395,151.5156,9344.0
2018-02-08 10:05:00,159.27,159.44,158.89,158.96,13072.0,151.5156,151.6773,151.1541,151.2207,13072.0
2018-02-08 10:10:00,159.05,159.13,158.68,158.95,11177.0,151.3063,151.3824,150.9543,151.2112,11177.0
2018-02-08 10:15:00,158.91,159.08,158.06,158.18,33560.0,151.1731,151.3348,150.3645,150.4786,33560.0
2018-02-08 10:20:00,158.19,158.56,158.1,158.56,15361.0,150.4882,150.8401,150.4025,150.8401,15361.0
2018-02-08 10:25:00,158.66,159.08,158.54,158.54,7591.0,150.9353,151.3348,150.8211,150.8211,7591.0
2018-02-08 10:30:00,158.43,158.83,158.38,158.76,12600.0,150.7165,151.097,150.6689,151.0304,12600.0
2018-02-08 10:35:00,158.74,158.79,158.26,158.62,7132.0,151.0114,151.0589,150.5547,150.8972,7132.0
2018-02-08 10:40:00,158.56,158.67,158.44,158.58,26508.0,150.8401,150.9448,150.726,150.8592,26508.0
2018-02-08 10:45:00,158.5,158.65,158.27,158.65,17065.0,150.7831,150.9258,150.5643,150.9258,17065.0
2018-02-08 10:50:00,158.56,158.56,158.2,158.25,11426.0,150.8401,150.8401,150.4977,150.5452,11426.0
2018-02-08 10:55:00,158.01,158.59,158.01,158.31,18465.0,150.3169,150.8687,150.3169,150.6023,18465.0
2018-02-08 11:00:00,158.28,158.79,158.09,158.67,5361.0,150.5738,151.0589,150.393,150.9448,5361.0
2018-02-08 11:05:00,158.59,158.73,158.33,158.33,3601.0,150.8687,151.0019,150.6213,150.6213,3601.0
2018-02-08 11:10:00,158.25,158.49,157.97,158.11,10752.0,150.5452,150.7735,150.2789,150.412,10752.0
2018-02-08 11:15:00,158.21,158.43,157.87,157.87,10842.0,150.5072,150.7165,150.1837,150.1837,10842.0
2018-02-08 11:20:00,158.12,158.14,157.39,157.39,3175.0,150.4216,150.4406,149.7271,149.7271,3175.0
2018-02-08 11:25:00,157.55,157.67,157.24,157.66,5074.0,149.8793,149.9935,149.5844,149.984,5074.0
2018-02-08 11:30:00,157.61,158.16,157.49,158.06,8750.0,149.9364,150.4596,149.8222,150.3645,8750.0
2018-02-08 11:35:00,158.15,158.72,158.14,158.66,4714.0,150.4501,150.9924,150.4406,150.9353,4714.0
2018-02-08 11:40:00,158.58,158.63,158.33,158.33,7100.0,150.8592,150.9067,150.6213,150.6213,7100.0
2018-02-08 11:45:00,158.28,158.63,158.08,158.44,6642.0,150.5738,150.9067,150.3835,150.726,6642.0
2018-02-08 11:50:00,158.39,158.97,158.39,158.66,4415.0,150.6784,151.2302,150.6784,150.9353,4415.0
2018-02-08 11:55:00,158.59,158.93,158.5,158.58,7821.0,150.8687,151.1921,150.7831,150.8592,7821.0
2018-02-08 12:00:00,158.41,158.82,158.4,158.81,3580.0,150.6974,151.0875,150.6879,151.078,3580.0
2018-02-08 12:05:00,158.81,158.82,158.52,158.59,3842.0,151.078,151.0875,150.8021,150.8687,3842.0
2018-02-08 12:10:00,158.55,158.61,158.18,158.26,3200.0,150.8306,150.8877,150.4786,150.5547,3200.0
2018-02-08 12:15:00,158.24,158.49,158.04,158.1,7341.0,150.5357,150.7735,150.3455,150.4025,7341.0
2018-02-08 12:20:00,158.09,158.09,157.59,157.67,11058.0,150.393,150.393,149.9174,149.9935,11058.0
2018-02-08 12:25:00,157.52,157.84,157.26,157.35,7357.0,149.8508,150.1552,149.6034,149.6891,7357.0
2018-02-08 12:30:00,157.52,157.76,157.04,157.26,7384.0,149.8508,150.0791,149.3941,149.6034,7384.0
2018-02-08 12:35:00,157.23,157.52,157.04,157.37,11435.0,149.5749,149.8508,149.3941,149.7081,11435.0
2018-02-08 12:40:00,157.41,157.72,157.1,157.1,6834.0,149.7461,150.041,149.4512,149.4512,6834.0
2018-02-08 12:45:00,157.19,157.19,156.64,156.9,7491.0,149.5368,149.5368,149.0136,149.261,7491.0
2018-02-08 12:50:00,156.77,156.77,156.25,156.41,20853.0,149.1373,149.1373,148.6426,148.7948,20853.0
2018-02-08 12:55:00,156.47,156.71,156.01,156.71,6000.0,148.8519,149.0802,148.4143,149.0802,6000.0
2018-02-08 13:00:00,156.55,156.96,156.09,156.66,8840.0,148.928,149.318,148.4904,149.0326,8840.0
2018-02-08 13:05:00,156.66,157.16,156.38,156.96,6807.0,149.0326,149.5083,148.7663,149.318,6807.0
2018-02-08 13:10:00,156.98,157.21,156.75,156.96,7553.0,149.3371,149.5559,149.1183,149.318,7553.0
2018-02-08 13:15:00,156.96,157.33,156.95,157.26,3430.0,149.318,149.67,149.3085,149.6034,3430.0
2018-02-08 13:20:00,157.28,157.37,156.97,157.02,8670.0,149.6225,149.7081,149.3276,149.3751,8670.0
2018-02-08 13:25:00,157.13,157.2,156.53,156.54,10554.0,149.4798,149.5464,148.909,148.9185,10554.0
2018-02-08 13:30:00,156.61,156.89,156.45,156.89,6429.0,148.9851,149.2514,148.8329,149.2514,6429.0
2018-02-08 13:35:00,156.94,157.44,156.94,157.41,4700.0,149.299,149.7747,149.299,149.7461,4700.0
2018-02-08 13:40:00,157.55,157.66,157.16,157.66,6201.0,149.8793,149.984,149.5083,149.984,6201.0
2018-02-08 13:45:00,157.7,157.97,157.56,157.56,6506.0,150.022,150.2789,149.8888,149.8888,6506.0
2018-02-08 13:50:00,157.67,158.08,157.51,158.01,5880.0,149.9935,150.3835,149.8413,150.3169,5880.0
2018-02-08 13:55:00,158.08,158.18,157.46,157.79,6904.0,150.3835,150.4786,149.7937,150.1076,6904.0
2018-02-08 14:00:00,157.76,157.76,157.23,157.3,5121.0,150.0791,150.0791,149.5749,149.6415,5121.0
2018-02-08 14:05:00,157.34,157.66,157.26,157.66,6318.0,149.6795,149.984,149.6034,149.984,6318.0
2018-02-08 14:10:00,157.69,157.99,157.52,157.99,16465.0,150.0125,150.2979,149.8508,150.2979,16465.0
2018-02-08 14:15:00,158.07,158.5,157.93,158.14,7748.0,150.374,150.7831,150.2408,150.4406,7748.0
2018-02-08 14:20:00,158.18,158.29,157.76,158.04,9012.0,150.4786,150.5833,150.0791,150.3455,9012.0
2018-02-08 14:25:00,158.08,158.08,157.15,157.16,28117.0,150.3835,150.3835,149.4988,149.5083,28117.0
2018-02-08 14:30:00,157.18,157.31,156.71,157.04,15179.0,149.5273,149.651,149.0802,149.3941,15179.0
2018-02-08 14:35:00,157.03,157.21,156.68,157.21,11647.0,149.3846,149.5559,149.0517,149.5559,11647.0
2018-02-08 14:40:00,157.26,157.26,156.97,157.1,4673.0,149.6034,149.6034,149.3276,149.4512,4673.0
2018-02-08 14:45:00,156.95,157.32,156.83,156.93,8623.0,149.3085,149.6605,149.1944,149.2895,8623.0
2018-02-08 14:50:00,156.87,156.87,156.31,156.42,7400.0,149.2324,149.2324,148.6997,148.8043,7400.0
2018-02-08 14:55:00,156.38,156.63,156.2,156.44,5600.0,148.7663,149.0041,148.595,148.8234,5600.0
2018-02-08 15:00:00,156.61,157.06,156.38,157.06,12994.0,148.9851,149.4132,148.7663,149.4132,12994.0
2018-02-08 15:05:00,157.09,157.1,156.27,156.31,8777.0,149.4417,149.4512,148.6616,148.6997,8777.0
2018-02-08 15:10:00,156.16,156.32,155.76,156.1,7949.0,148.557,148.7092,148.1765,148.4999,7949.0
2018-02-08 15:15:00,156.11,156.26,155.89,155.89,16922.0,148.5094,148.6521,148.3001,148.3001,16922.0
2018-02-08 15:20:00,155.96,156.42,155.68,156.15,16041.0,148.3667,148.8043,148.1004,148.5475,16041.0
2018-02-08 15:25:00,156.13,156.54,155.96,155.96,12015.0,148.5285,148.9185,148.3667,148.3667,12015.0
2018-02-08 15:30:00,155.97,156.22,155.47,155.47,24589.0,148.3762,148.6141,147.9006,147.9006,24589.0
2018-02-08 15:35:00,155.57,155.65,155.02,155.13,28937.0,147.9957,148.0718,147.4725,147.5771,28937.0
2018-02-08 15:40:00,155.1,155.63,154.61,155.63,28116.0,147.5486,148.0528,147.0825,148.0528,28116.0
2018-02-08 15:45:00,155.62,155.64,154.56,154.7,38184.0,148.0433,148.0623,147.0349,147.1681,38184.0
2018-02-08 15:50:00,154.7,154.7,153.86,154.17,85159.0,147.1681,147.1681,146.369,146.6639,85159.0
2018-02-08 15:55:00,154.14,154.26,152.66,152.77,176350.0,146.6353,146.7495,145.2274,145.332,176350.0
2018-02-09 09:30:00,152.72,153.93,152.01,153.91,51975.0,145.2845,146.4356,144.609,146.4165,51975.0
2018-02-09 09:35:00,153.51,153.91,153.2,153.3,35056.0,146.036,146.4165,145.7411,145.8362,35056.0
2018-02-09 09:40:00,153.3,153.83,153.02,153.74,28313.0,145.8362,146.3404,145.5699,146.2548,28313.0
2018-02-09 09:45:00,153.96,154.87,153.53,154.07,31336.0,146.4641,147.3298,146.055,146.5687,31336.0
2018-02-09 09:50:00,154.09,154.31,153.64,154.26,7429.0,146.5878,146.7971,146.1597,146.7495,7429.0
2018-02-09 09:55:00,154.4,155.15,154.33,154.47,19160.0,146.8827,147.5962,146.8161,146.9493,19160.0
2018-02-09 10:00:00,154.38,155.12,154.38,154.46,17993.0,146.8637,147.5676,146.8637,146.9398,17993.0
2018-02-09 10:05:00,154.3,154.84,154.15,154.42,11088.0,146.7875,147.3013,146.6449,146.9017,11088.0
2018-02-09 10:10:00,154.32,154.58,154.08,154.21,15773.0,146.8066,147.0539,146.5783,146.7019,15773.0
2018-02-09 10:15:00,154.08,154.56,153.92,154.53,23743.0,146.5783,147.0349,146.426,147.0064,23743.0
2018-02-09 10:20:00,154.7,155.01,154.47,154.93,19966.0,147.1681,147.463,146.9493,147.3869,19966.0
2018-02-09 10:25:00,154.9,155.33,154.82,154.83,12352.0,147.3583,147.7674,147.2822,147.2917,12352.0
2018-02-09 10:30:00,154.83,154.83,154.23,154.23,7778.0,147.2917,147.2917,146.721,146.721,7778.0
2018-02-09 10:35:00,154.33,154.64,153.99,154.0,9364.0,146.8161,147.111,146.4926,146.5022,9364.0
2018-02-09 10:40:00,154.0,154.01,153.35,153.54,17415.0,146.5022,146.5117,145.8838,146.0646,17415.0
2018-02-09 10:45:00,153.5,153.55,153.07,153.3,19874.0,146.0265,146.0741,145.6174,145.8362,19874.0
2018-02-09 10:50:00,153.26,154.22,153.15,154.17,7300.0,145.7982,146.7114,145.6935,146.6639,7300.0
2018-02-09 10:55:00,154.3,154.3,153.61,153.61,6256.0,146.7875,146.7875,146.1311,146.1311,6256.0
2018-02-09 11:00:00,153.72,154.67,153.72,154.59,7106.0,146.2358,147.1395,146.2358,147.0634,7106.0
2018-02-09 11:05:00,154.54,154.55,154.33,154.39,4400.0,147.0159,147.0254,146.8161,146.8732,4400.0
2018-02-09 11:10:00,154.31,154.48,154.02,154.13,8010.0,146.7971,146.9588,146.5212,146.6258,8010.0
2018-02-09 11:15:00,154.12,154.22,153.5,153.84,7900.0,146.6163,146.7114,146.0265,146.3499,7900.0
2018-02-09 11:20:00,153.89,153.91,153.4,153.4,8726.0,146.3975,146.4165,145.9314,145.9314,8726.0
2018-02-09 11:25:00,153.47,153.59,153.29,153.38,5955.0,145.998,146.1121,145.8267,145.9123,5955.0
2018-02-09 11:30:00,153.39,153.54,153.21,153.4,11714.0,145.9219,146.0646,145.7506,145.9314,11714.0
2018-02-09 11:35:00,153.47,153.64,153.36,153.38,6911.0,145.998,146.1597,145.8933,145.9123,6911.0
2018-02-09 11:40:00,153.32,153.37,153.06,153.09,11188.0,145.8553,145.9028,145.6079,145.6365,11188.0
2018-02-09 11:45:00,153.0,153.12,152.8,152.8,19313.0,145.5508,145.665,145.3606,145.3606,19313.0
2018-02-09 11:50:00,152.72,152.82,152.54,152.58,8661.0,145.2845,145.3796,145.1132,145.1513,8661.0
2018-02-09 11:55:00,152.64,152.82,152.19,152.19,7700.0,145.2084,145.3796,144.7803,144.7803,7700.0
2018-02-09 12:00:00,152.16,152.4,152.11,152.17,6750.0,144.7517,144.9801,144.7042,144.7613,6750.0
2018-02-09 12:05:00,152.17,152.37,151.18,151.18,7877.0,144.7613,144.9515,143.8195,143.8195,7877.0
2018-02-09 12:10:00,151.32,151.73,151.19,151.3,5842.0,143.9526,144.3427,143.829,143.9336,5842.0
2018-02-09 12:15:00,151.35,151.83,151.26,151.64,11918.0,143.9812,144.4378,143.8956,144.2571,11918.0
2018-02-09 12:20:00,151.55,152.46,151.55,151.92,14743.0,144.1714,145.0371,144.1714,144.5234,14743.0
2018-02-09 12:25:00,151.88,152.0,151.29,151.3,14300.0,144.4854,144.5995,143.9241,143.9336,14300.0
2018-02-09 12:30:00,151.37,151.89,151.29,151.78,11418.0,144.0002,144.4949,143.9241,144.3902,11418.0
2018-02-09 12:35:00,151.62,151.62,150.91,151.11,12848.0,144.238,144.238,143.5626,143.7529,12848.0
2018-02-09 12:40:00,151.03,151.16,150.48,150.52,11774.0,143.6768,143.8004,143.1535,143.1916,11774.0
2018-02-09 12:45:00,150.43,150.81,150.43,150.69,12588.0,143.106,143.4675,143.106,143.3533,12588.0
2018-02-09 12:50:00,150.67,151.32,150.57,151.32,5529.0,143.3343,143.9526,143.2392,143.9526,5529.0
2018-02-09 12:55:00,151.41,152.27,151.39,152.27,17081.0,144.0383,144.8564,144.0192,144.8564,17081.0
2018-02-09 13:00:00,152.17,152.17,151.37,151.59,11635.0,144.7613,144.7613,144.0002,144.2095,11635.0
2018-02-09 13:05:00,151.72,151.75,151.27,151.28,12067.0,144.3332,144.3617,143.9051,143.9146,12067.0
2018-02-09 13:10:00,151.13,151.45,150.86,151.0,16047.0,143.7719,144.0763,143.515,143.6482,16047.0
2018-02-09 13:15:00,150.98,151.98,150.98,151.98,20236.0,143.6292,144.5805,143.6292,144.5805,20236.0
2018-02-09 13:20:00,151.99,152.22,151.18,151.29,40700.0,144.59,144.8088,143.8195,143.9241,40700.0
2018-02-09 13:25:00,151.34,151.54,151.01,151.4,15344.0,143.9717,144.1619,143.6577,144.0287,15344.0
2018-02-09 13:30:00,151.36,151.78,151.21,151.21,15593.0,143.9907,144.3902,143.848,143.848,15593.0
2018-02-09 13:35:00,151.33,151.42,150.94,151.02,20059.0,143.9621,144.0478,143.5911,143.6672,20059.0
2018-02-09 13:40:00,150.95,151.51,150.92,151.42,11781.0,143.6007,144.1334,143.5721,144.0478,11781.0
2018-02-09 13:45:00,151.25,151.92,151.25,151.78,7207.0,143.886,144.5234,143.886,144.3902,7207.0
2018-02-09 13:50:00,151.88,152.49,151.76,152.49,8932.0,144.4854,145.0657,144.3712,145.0657,8932.0
2018-02-09 13:55:00,152.49,152.88,152.12,152.2,9609.0,145.0657,145.4367,144.7137,144.7898,9609.0
2018-02-09 14:00:00,151.94,153.8,151.94,153.57,11979.0,144.5425,146.3119,144.5425,146.0931,11979.0
2018-02-09 14:05:00,153.56,153.62,153.03,153.34,18197.0,146.0836,146.1407,145.5794,145.8743,18197.0
2018-02-09 14:10:00,153.54,154.02,153.21,153.58,13014.0,146.0646,146.5212,145.7506,146.1026,13014.0
2018-02-09 14:15:00,153.59,154.44,153.35,154.26,59412.0,146.1121,146.9207,145.8838,146.7495,59412.0
2018-02-09 14:20:00,154.22,154.68,154.17,154.68,16816.0,146.7114,147.149,146.6639,147.149,16816.0
2018-02-09 14:25:00,154.88,155.28,154.06,154.19,21389.0,147.3393,147.7198,146.5592,146.6829,21389.0
2018-02-09 14:30:00,154.15,154.37,153.73,154.03,28308.0,146.6449,146.8541,146.2453,146.5307,28308.0
2018-02-09 14:35:00,154.0,154.25,153.78,154.19,13307.0,146.5022,146.74,146.2929,146.6829,13307.0
2018-02-09 14:40:00,154.3,154.39,153.68,153.97,39140.0,146.7875,146.8732,146.1977,146.4736,39140.0
2018-02-09 14:45:00,154.13,154.39,153.8,153.91,9990.0,146.6258,146.8732,146.3119,146.4165,9990.0
2018-02-09 14:50:00,154.08,154.51,153.78,154.24,8500.0,146.5783,146.9873,146.2929,146.7305,8500.0
2018-02-09 14:55:00,154.1,154.1,153.74,153.78,10980.0,146.5973,146.5973,146.2548,146.2929,10980.0
2018-02-09 15:00:00,153.72,153.78,153.12,153.37,27144.0,146.2358,146.2929,145.665,145.9028,27144.0
2018-02-09 15:05:00,153.32,153.46,152.82,152.97,18158.0,145.8553,145.9884,145.3796,145.5223,18158.0
2018-02-09 15:10:00,152.92,153.59,152.76,153.58,24000.0,145.4747,146.1121,145.3225,146.1026,24000.0
2018-02-09 15:15:00,153.74,154.02,153.51,153.87,10413.0,146.2548,146.5212,146.036,146.3785,10413.0
2018-02-09 15:20:00,154.01,154.42,153.98,154.0,14833.0,146.5117,146.9017,146.4831,146.5022,14833.0
2018-02-09 15:25:00,153.96,154.86,153.91,154.54,48364.0,146.4641,147.3203,146.4165,147.0159,48364.0
2018-02-09 15:30:00,154.44,155.3,154.3,155.21,33057.0,146.9207,147.7389,146.7875,147.6532,33057.0
2018-02-09 15:35:00,155.31,155.71,154.96,155.56,39590.0,147.7484,148.1289,147.4154,147.9862,39590.0
2018-02-09 15:40:00,155.55,156.5,155.55,156.45,40242.0,147.9767,148.8804,147.9767,148.8329,40242.0
2018-02-09 15:45:00,156.5,157.74,156.45,157.74,69900.0,148.8804,150.0601,148.8329,150.0601,69900.0
2018-02-09 15:50:00,157.73,158.38,157.61,157.99,95840.0,150.0506,150.6689,149.9364,150.2979,95840.0
2018-02-09 15:55:00,158.01,158.02,156.69,157.06,156064.0,150.3169,150.3264,149.0612,149.4132,156064.0
2018-02-12 09:30:00,159.29,159.96,158.08,159.86,37722.0,151.5346,152.172,150.3835,152.0768,37722.0
2018-02-12 09:35:00,159.66,159.86,158.66,158.75,26867.0,151.8866,152.0768,150.9353,151.0209,26867.0
2018-02-12 09:40:00,158.76,159.15,158.53,159.09,27202.0,151.0304,151.4014,150.8116,151.3443,27202.0
2018-02-12 09:45:00,159.09,159.2,158.34,158.37,10288.0,151.3443,151.449,150.6309,150.6594,10288.0
2018-02-12 09:50:00,158.39,158.4,157.5,157.78,13675.0,150.6784,150.6879,149.8317,150.0981,13675.0
2018-02-12 09:55:00,157.67,158.42,157.67,157.87,6610.0,149.9935,150.707,149.9935,150.1837,6610.0
2018-02-12 10:00:00,157.87,158.88,157.84,158.8,6937.0,150.1837,151.1446,150.1552,151.0685,6937.0
2018-02-12 10:05:00,158.84,159.01,158.38,158.65,18577.0,151.1065,151.2682,150.6689,150.9258,18577.0
2018-02-12 10:10:00,158.71,158.89,158.3,158.44,8767.0,150.9828,151.1541,150.5928,150.726,8767.0
2018-02-12 10:15:00,158.47,158.47,157.98,158.04,10476.0,150.7545,150.7545,150.2884,150.3455,10476.0
2018-02-12 10:20:00,158.06,158.42,157.88,157.88,6599.0,150.3645,150.707,150.1932,150.1932,6599.0
2018-02-12 10:25:00,157.81,158.23,157.66,158.04,4889.0,150.1267,150.5262,149.984,150.3455,4889.0
2018-02-12 10:30:00,158.28,158.61,157.83,158.61,7230.0,150.5738,150.8877,150.1457,150.8877,7230.0
2018-02-12 10:35:00,158.39,158.81,158.39,158.6,5539.0,150.6784,151.078,150.6784,150.8782,5539.0
2018-02-12 10:40:00,158.55,158.55,158.05,158.4,12629.0,150.8306,150.8306,150.355,150.6879,12629.0
2018-02-12 10:45:00,158.33,158.77,158.25,158.72,8029.0,150.6213,151.0399,150.5452,150.9924,8029.0
2018-02-12 10:50:00,158.75,158.75,157.99,158.24,3441.0,151.0209,151.0209,150.2979,150.5357,3441.0
2018-02-12 10:55:00,158.35,158.75,158.19,158.75,7076.0,150.6404,151.0209,150.4882,151.0209,7076.0
2018-02-12 11:00:00,158.57,158.73,158.18,158.48,6751.0,150.8497,151.0019,150.4786,150.764,6751.0
2018-02-12 11:05:00,158.45,158.78,158.45,158.71,5900.0,150.7355,151.0494,150.7355,150.9828,5900.0
2018-02-12 11:10:00,158.7,159.02,158.51,158.81,21381.0,150.9733,151.2777,150.7926,151.078,21381.0
2018-02-12 11:15:00,158.81,158.84,158.55,158.63,4450.0,151.078,151.1065,150.8306,150.9067,4450.0
2018-02-12 11:20:00,158.69,158.95,158.63,158.84,4400.0,150.9638,151.2112,150.9067,151.1065,4400.0
2018-02-12 11:25:00,158.9,158.9,158.55,158.82,8939.0,151.1636,151.1636,150.8306,151.0875,8939.0
2018-02-12 11:30:00,158.8,159.02,158.58,158.9,16400.0,151.0685,151.2777,150.8592,151.1636,16400.0
2018-02-12 11:35:00,158.89,159.01,158.77,158.98,21713.0,151.1541,151.2682,151.0399,151.2397,21713.0
2018-02-12 11:40:00,158.99,159.03,158.83,158.9,9867.0,151.2492,151.2873,151.097,151.1636,9867.0
2018-02-12 11:45:00,158.89,158.93,158.71,158.93,5421.0,151.1541,151.1921,150.9828,151.1921,5421.0
2018-02-12 11:50:00,158.85,158.85,158.56,158.76,7095.0,151.116,151.116,150.8401,151.0304,7095.0
2018-02-12 11:55:00,158.88,159.02,158.81,158.99,16087.0,151.1446,151.2777,151.078,151.2492,16087.0
2018-02-12 12:00:00,158.97,158.97,158.76,158.76,4901.0,151.2302,151.2302,151.0304,151.0304,4901.0
2018-02-12 12:05:00,158.83,159.03,158.78,159.0,22600.0,151.097,151.2873,151.0494,151.2587,22600.0
2018-02-12 12:10:00,158.95,159.08,158.75,159.01,14344.0,151.2112,151.3348,151.0209,151.2682,14344.0
2018-02-12 12:15:00,159.0,159.26,158.98,158.98,17041.0,151.2587,151.5061,151.2397,151.2397,17041.0
2018-02-12 12:20:00,159.05,159.16,158.84,159.14,6217.0,151.3063,151.4109,151.1065,151.3919,6217.0
2018-02-12 12:25:00,159.08,159.16,158.94,159.1,5256.0,151.3348,151.4109,151.2016,151.3538,5256.0
2018-02-12 12:30:00,159.05,159.14,159.0,159.07,4822.0,151.3063,151.3919,151.2587,151.3253,4822.0
2018-02-12 12:35:00,159.04,159.08,158.81,158.88,4105.0,151.2968,151.3348,151.078,151.1446,4105.0
2018-02-12 12:40:00,158.86,158.86,158.49,158.49,4210.0,151.1255,151.1255,150.7735,150.7735,4210.0
2018-02-12 12:45:00,158.55,158.72,158.53,158.53,4800.0,150.8306,150.9924,150.8116,150.8116,4800.0
2018-02-12 12:50:00,158.65,158.94,158.51,158.86,4006.0,150.9258,151.2016,150.7926,151.1255,4006.0
2018-02-12 12:55:00,158.87,158.87,158.69,158.73,5966.0,151.135,151.135,150.9638,151.0019,5966.0
2018-02-12 13:00:00,158.78,159.07,158.78,158.99,3811.0,151.0494,151.3253,151.0494,151.2492,3811.0
2018-02-12 13:05:00,158.97,158.97,158.61,158.7,3304.0,151.2302,151.2302,150.8877,150.9733,3304.0
2018-02-12 13:10:00,158.66,158.91,158.6,158.91,4300.0,150.9353,151.1731,150.8782,151.1731,4300.0
2018-02-12 13:15:00,158.88,158.92,158.77,158.89,5987.0,151.1446,151.1826,151.0399,151.1541,5987.0
2018-02-12 13:20:00,158.85,159.03,158.78,159.0,7898.0,151.116,151.2873,151.0494,151.2587,7898.0
2018-02-12 13:25:00,159.0,159.13,158.92,159.06,8072.0,151.2587,151.3824,151.1826,151.3158,8072.0
2018-02-12 13:30:00,159.03,159.11,158.97,159.11,3400.0,151.2873,151.3634,151.2302,151.3634,3400.0
2018-02-12 13:35:00,159.11,159.11,158.91,158.97,5000.0,151.3634,151.3634,151.1731,151.2302,5000.0
2018-02-12 13:40:00,159.03,159.18,159.02,159.1,6053.0,151.2873,151.43,151.2777,151.3538,6053.0
2018-02-12 13:45:00,159.1,159.19,159.02,159.16,5182.0,151.3538,151.4395,151.2777,151.4109,5182.0
2018-02-12 13:50:00,159.19,159.61,159.19,159.61,6902.0,151.4395,151.839,151.4395,151.839,6902.0
2018-02-12 13:55:00,159.62,159.83,159.54,159.69,6780.0,151.8485,152.0483,151.7724,151.9151,6780.0
2018-02-12 14:00:00,159.7,159.76,159.46,159.52,6355.0,151.9246,151.9817,151.6963,151.7534,6355.0
2018-02-12 14:05:00,159.45,159.51,159.17,159.24,7924.0,151.6868,151.7439,151.4204,151.487,7924.0
2018-02-12 14:10:00,159.26,159.26,159.1,159.13,5501.0,151.5061,151.5061,151.3538,151.3824,5501.0
2018-02-12 14:15:00,159.15,159.27,159.05,159.06,6996.0,151.4014,151.5156,151.3063,151.3158,6996.0
2018-02-12 14:20:00,159.1,159.27,159.08,159.1,4677.0,151.3538,151.5156,151.3348,151.3538,4677.0
2018-02-12 14:25:00,159.14,159.41,159.04,159.39,6400.0,151.3919,151.6488,151.2968,151.6297,6400.0
2018-02-12 14:30:00,159.43,159.76,159.43,159.58,5205.0,151.6678,151.9817,151.6678,151.8105,5205.0
2018-02-12 14:35:00,159.6,159.78,159.6,159.62,4608.0,151.8295,152.0007,151.8295,151.8485,4608.0
2018-02-12 14:40:00,159.6,159.88,159.53,159.53,7328.0,151.8295,152.0959,151.7629,151.7629,7328.0
2018-02-12 14:45:00,159.51,159.61,159.31,159.37,6380.0,151.7439,151.839,151.5536,151.6107,6380.0
2018-02-12 14:50:00,159.26,159.6,159.18,159.52,12389.0,151.5061,151.8295,151.43,151.7534,12389.0
2018-02-12 14:55:00,159.63,159.77,159.61,159.76,10533.0,151.858,151.9912,151.839,151.9817,10533.0
2018-02-12 15:00:00,159.72,159.98,159.72,159.89,11590.0,151.9437,152.191,151.9437,152.1054,11590.0
2018-02-12 15:05:00,159.9,160.32,159.9,160.32,7587.0,152.1149,152.5145,152.1149,152.5145,7587.0
2018-02-12 15:10:00,160.25,160.6,160.13,160.55,8543.0,152.4479,152.7808,152.3337,152.7333,8543.0
2018-02-12 15:15:00,160.5,160.52,160.37,160.45,7822.0,152.6857,152.7047,152.562,152.6381,7822.0
2018-02-12 15:20:00,160.49,160.78,160.49,160.55,5350.0,152.6762,152.9521,152.6762,152.7333,5350.0
2018-02-12 15:25:00,160.53,160.57,160.27,160.4,10238.0,152.7142,152.7523,152.4669,152.5906,10238.0
2018-02-12 15:30:00,160.43,160.55,159.96,160.13,10417.0,152.6191,152.7333,152.172,152.3337,10417.0
2018-02-12 15:35:00,160.15,160.19,159.57,159.89,10487.0,152.3527,152.3908,151.801,152.1054,10487.0
2018-02-12 15:40:00,159.93,160.21,159.93,160.17,9885.0,152.1434,152.4098,152.1434,152.3718,9885.0
2018-02-12 15:45:00,160.13,160.13,159.03,159.25,20764.0,152.3337,152.3337,151.2873,151.4965,20764.0
2018-02-12 15:50:00,159.24,159.64,158.93,159.45,35476.0,151.487,151.8676,151.1921,151.6868,35476.0
2018-02-12 15:55:00,159.45,159.54,159.19,159.44,67401.0,151.6868,151.7724,151.4395,151.6773,67401.0
2018-02-13 09:30:00,156.93,158.59,156.78,158.23,58293.0,149.2895,150.8687,149.1468,150.5262,58293.0
2018-02-13 09:35:00,158.36,158.73,157.63,158.3,16824.0,150.6499,151.0019,149.9554,150.5928,16824.0
2018-02-13 09:40:00,158.46,158.78,157.94,158.01,11804.0,150.745,151.0494,150.2503,150.3169,11804.0
2018-02-13 09:45:00,158.2,158.65,157.98,158.31,10443.0,150.4977,150.9258,150.2884,150.6023,10443.0
2018-02-13 09:50:00,158.22,158.67,158.17,158.38,8253.0,150.5167,150.9448,150.4691,150.6689,8253.0
2018-02-13 09:55:00,158.53,158.58,158.16,158.54,5242.0,150.8116,150.8592,150.4596,150.8211,5242.0
2018-02-13 10:00:00,158.67,158.94,158.65,158.76,10227.0,150.9448,151.2016,150.9258,151.0304,10227.0
2018-02-13 10:05:00,158.83,158.98,158.61,158.69,5844.0,151.097,151.2397,150.8877,150.9638,5844.0
2018-02-13 10:10:00,158.7,158.88,158.5,158.78,11278.0,150.9733,151.1446,150.7831,151.0494,11278.0
2018-02-13 10:15:00,158.75,158.84,158.63,158.81,9458.0,151.0209,151.1065,150.9067,151.078,9458.0
2018-02-13 10:20:00,158.84,158.94,158.63,158.87,6671.0,151.1065,151.2016,150.9067,151.135,6671.0
2018-02-13 10:25:00,158.88,158.88,158.3,158.32,15513.0,151.1446,151.1446,150.5928,150.6118,15513.0
2018-02-13 10:30:00,158.42,158.66,158.25,158.31,8328.0,150.707,150.9353,150.5452,150.6023,8328.0
2018-02-13 10:35:00,158.24,158.54,158.24,158.44,6464.0,150.5357,150.8211,150.5357,150.726,6464.0
2018-02-13 10:40:00,158.53,158.59,158.28,158.39,11690.0,150.8116,150.8687,150.5738,150.6784,11690.0
2018-02-13 10:45:00,158.36,158.87,158.36,158.8,6515.0,150.6499,151.135,150.6499,151.0685,6515.0
2018-02-13 10:50:00,158.75,158.9,158.6,158.73,5175.0,151.0209,151.1636,150.8782,151.0019,5175.0
2018-02-13 10:55:00,158.74,158.96,158.73,158.81,7084.0,151.0114,151.2207,151.0019,151.078,7084.0
2018-02-13 11:00:00,158.83,158.87,158.5,158.62,4836.0,151.097,151.135,150.7831,150.8972,4836.0
2018-02-13 11:05:00,158.53,158.59,158.26,158.43,4789.0,150.8116,150.8687,150.5547,150.7165,4789.0
2018-02-13 11:10:00,158.4,158.53,158.31,158.5,5675.0,150.6879,150.8116,150.6023,150.7831,5675.0
2018-02-13 11:15:00,158.58,158.61,158.22,158.33,6451.0,150.8592,150.8877,150.5167,150.6213,6451.0
2018-02-13 11:20:00,158.29,158.3,158.11,158.23,6885.0,150.5833,150.5928,150.412,150.5262,6885.0
2018-02-13 11:25:00,158.31,158.46,158.13,158.36,7688.0,150.6023,150.745,150.4311,150.6499,7688.0
2018-02-13 11:30:00,158.29,158.75,158.28,158.63,12927.0,150.5833,151.0209,150.5738,150.9067,12927.0
2018-02-13 11:35:00,158.56,158.82,158.56,158.82,7524.0,150.8401,151.0875,150.8401,151.0875,7524.0
2018-02-13 11:40:00,158.82,158.82,158.56,158.57,5984.0,151.0875,151.0875,150.8401,150.8497,5984.0
2018-02-13 11:45:00,158.65,158.83,158.62,158.82,4000.0,150.9258,151.097,150.8972,151.0875,4000.0
2018-02-13 11:50:00,158.83,158.96,158.78,158.88,5420.0,151.097,151.2207,151.0494,151.1446,5420.0
2018-02-13 11:55:00,158.91,159.19,158.91,159.11,9874.0,151.1731,151.4395,151.1731,151.3634,9874.0
2018-02-13 12:00:00,159.14,159.28,159.09,159.28,5350.0,151.3919,151.5251,151.3443,151.5251,5350.0
2018-02-13 12:05:00,159.3,159.3,159.2,159.29,3055.0,151.5441,151.5441,151.449,151.5346,3055.0
2018-02-13 12:10:00,159.3,159.47,159.26,159.47,7152.0,151.5441,151.7058,151.5061,151.7058,7152.0
2018-02-13 12:15:00,159.46,159.52,159.37,159.43,7254.0,151.6963,151.7534,151.6107,151.6678,7254.0
2018-02-13 12:20:00,159.52,159.54,159.06,159.06,7728.0,151.7534,151.7724,151.3158,151.3158,7728.0
2018-02-13 12:25:00,159.02,159.22,158.96,159.2,6596.0,151.2777,151.468,151.2207,151.449,6596.0
2018-02-13 12:30:00,159.2,159.29,159.15,159.19,4930.0,151.449,151.5346,151.4014,151.4395,4930.0
2018-02-13 12:35:00,159.18,159.18,158.57,158.57,5505.0,151.43,151.43,150.8497,150.8497,5505.0
2018-02-13 12:40:00,158.67,158.8,158.62,158.74,8712.0,150.9448,151.0685,150.8972,151.0114,8712.0
2018-02-13 12:45:00,158.79,158.9,158.79,158.88,7291.0,151.0589,151.1636,151.0589,151.1446,7291.0
2018-02-13 12:50:00,158.86,158.93,158.63,158.63,8411.0,151.1255,151.1921,150.9067,150.9067,8411.0
2018-02-13 12:55:00,158.62,158.64,158.42,158.42,2900.0,150.8972,150.9162,150.707,150.707,2900.0
2018-02-13 13:00:00,158.37,158.57,158.37,158.49,2536.0,150.6594,150.8497,150.6594,150.7735,2536.0
2018-02-13 13:05:00,158.53,158.54,158.43,158.54,2049.0,150.8116,150.8211,150.7165,150.8211,2049.0
2018-02-13 13:10:00,158.58,158.88,158.54,158.85,4800.0,150.8592,151.1446,150.8211,151.116,4800.0
2018-02-13 13:15:00,158.88,158.98,158.83,158.98,4200.0,151.1446,151.2397,151.097,151.2397,4200.0
2018-02-13 13:20:00,159.02,159.35,159.01,159.35,4101.0,151.2777,151.5917,151.2682,151.5917,4101.0
2018-02-13 13:25:00,159.43,159.46,159.37,159.41,2169.0,151.6678,151.6963,151.6107,151.6488,2169.0
2018-02-13 13:30:00,159.38,159.54,159.33,159.53,4367.0,151.6202,151.7724,151.5727,151.7629,4367.0
2018-02-13 13:35:00,159.5,159.79,159.44,159.79,2796.0,151.7344,152.0103,151.6773,152.0103,2796.0
2018-02-13 13:40:00,159.8,159.81,159.69,159.78,3765.0,152.0198,152.0293,151.9151,152.0007,3765.0
2018-02-13 13:45:00,159.81,159.82,159.76,159.76,989.0,152.0293,152.0388,151.9817,151.9817,989.0
2018-02-13 13:50:00,159.82,159.85,159.7,159.78,4612.0,152.0388,152.0673,151.9246,152.0007,4612.0
2018-02-13 13:55:00,159.8,159.8,159.67,159.67,2452.0,152.0198,152.0198,151.8961,151.8961,2452.0
2018-02-13 14:00:00,159.7,159.77,159.63,159.7,5290.0,151.9246,151.9912,151.858,151.9246,5290.0
2018-02-13 14:05:00,159.65,159.87,159.65,159.87,4655.0,151.8771,152.0864,151.8771,152.0864,4655.0
2018-02-13 14:10:00,159.86,160.2,159.86,160.07,12633.0,152.0768,152.4003,152.0768,152.2766,12633.0
2018-02-13 14:15:00,160.08,160.12,159.82,159.83,7350.0,152.2861,152.3242,152.0388,152.0483,7350.0
2018-02-13 14:20:00,159.8,159.83,159.6,159.6,6700.0,152.0198,152.0483,151.8295,151.8295,6700.0
2018-02-13 14:25:00,159.66,159.77,159.6,159.6,4750.0,151.8866,151.9912,151.8295,151.8295,4750.0
2018-02-13 14:30:00,159.59,159.6,159.44,159.56,5982.0,151.82,151.8295,151.6773,151.7915,5982.0
2018-02-13 14:35:00,159.56,159.66,159.35,159.49,9200.0,151.7915,151.8866,151.5917,151.7249,9200.0
2018-02-13 14:40:00,159.47,159.52,159.41,159.52,4003.0,151.7058,151.7534,151.6488,151.7534,4003.0
2018-02-13 14:45:00,159.48,159.59,159.44,159.5,7911.0,151.7153,151.82,151.6773,151.7344,7911.0
2018-02-13 14:50:00,159.57,159.68,159.51,159.57,7600.0,151.801,151.9056,151.7439,151.801,7600.0
2018-02-13 14:55:00,159.57,159.67,159.49,159.59,8200.0,151.801,151.8961,151.7249,151.82,8200.0
2018-02-13 15:00:00,159.59,159.7,159.41,159.41,9478.0,151.82,151.9246,151.6488,151.6488,9478.0
2018-02-13 15:05:00,159.46,159.6,159.46,159.51,3300.0,151.6963,151.8295,151.6963,151.7439,3300.0
2018-02-13 15:10:00,159.55,159.68,159.36,159.68,11161.0,151.7819,151.9056,151.6012,151.9056,11161.0
2018-02-13 15:15:00,159.65,159.77,159.51,159.69,7350.0,151.8771,151.9912,151.7439,151.9151,7350.0
2018-02-13 15:20:00,159.67,159.84,159.57,159.76,10898.0,151.8961,152.0578,151.801,151.9817,10898.0
2018-02-13 15:25:00,159.76,159.85,159.73,159.78,6075.0,151.9817,152.0673,151.9532,152.0007,6075.0
2018-02-13 15:30:00,159.74,159.83,159.66,159.78,10462.0,151.9627,152.0483,151.8866,152.0007,10462.0
2018-02-13 15:35:00,159.77,160.04,159.77,159.96,9339.0,151.9912,152.2481,151.9912,152.172,9339.0
2018-02-13 15:40:00,159.94,159.94,159.41,159.42,11940.0,152.153,152.153,151.6488,151.6583,11940.0
2018-02-13 15:45:00,159.48,159.6,159.4,159.44,23233.0,151.7153,151.8295,151.6392,151.6773,23233.0
2018-02-13 15:50:00,159.23,159.48,159.14,159.31,44549.0,151.4775,151.7153,151.3919,151.5536,44549.0
2018-02-13 15:55:00,159.34,159.41,159.15,159.38,70161.0,151.5822,151.6488,151.4014,151.6202,70161.0
2018-02-14 09:30:00,158.85,159.07,158.13,158.45,29105.0,151.116,151.3253,150.4311,150.7355,29105.0
2018-02-14 09:35:00,158.69,158.94,158.37,158.56,8452.0,150.9638,151.2016,150.6594,150.8401,8452.0
2018-02-14 09:40:00,158.57,159.19,158.32,158.88,3887.0,150.8497,151.4395,150.6118,151.1446,3887.0
2018-02-14 09:45:00,158.73,159.08,158.52,158.94,5500.0,151.0019,151.3348,150.8021,151.2016,5500.0
2018-02-14 09:50:00,158.85,159.4,158.77,159.17,9639.0,151.116,151.6392,151.0399,151.4204,9639.0
2018-02-14 09:55:00,159.18,159.26,158.45,158.77,10300.0,151.43,151.5061,150.7355,151.0399,10300.0
2018-02-14 10:00:00,158.76,159.05,158.7,159.04,9091.0,151.0304,151.3063,150.9733,151.2968,9091.0
2018-02-14 10:05:00,159.01,159.87,158.98,159.87,11266.0,151.2682,152.0864,151.2397,152.0864,11266.0
2018-02-14 10:10:00,159.97,160.2,159.71,159.71,9054.0,152.1815,152.4003,151.9342,151.9342,9054.0
2018-02-14 10:15:00,159.93,159.99,159.69,159.97,18180.0,152.1434,152.2005,151.9151,152.1815,18180.0
2018-02-14 10:20:00,159.88,160.34,159.87,160.13,19044.0,152.0959,152.5335,152.0864,152.3337,19044.0
2018-02-14 10:25:00,160.15,160.2,159.87,160.12,7363.0,152.3527,152.4003,152.0864,152.3242,7363.0
2018-02-14 10:30:00,160.38,160.58,159.81,160.09,18296.0,152.5715,152.7618,152.0293,152.2956,18296.0
2018-02-14 10:35:00,160.2,160.84,160.04,160.83,5773.0,152.4003,153.0091,152.2481,152.9996,5773.0
2018-02-14 10:40:00,160.82,160.83,160.17,160.38,10789.0,152.9901,152.9996,152.3718,152.5715,10789.0
2018-02-14 10:45:00,160.52,160.6,160.35,160.43,6131.0,152.7047,152.7808,152.543,152.6191,6131.0
2018-02-14 10:50:00,160.31,160.54,160.3,160.3,4600.0,152.5049,152.7237,152.4954,152.4954,4600.0
2018-02-14 10:55:00,160.41,160.65,160.26,160.65,6541.0,152.6001,152.8284,152.4574,152.8284,6541.0
2018-02-14 11:00:00,160.64,161.0,160.46,160.46,10042.0,152.8189,153.1613,152.6476,152.6476,10042.0
2018-02-14 11:05:00,160.46,161.0,160.46,160.95,7790.0,152.6476,153.1613,152.6476,153.1138,7790.0
2018-02-14 11:10:00,160.95,161.28,160.9,161.21,5400.0,153.1138,153.4277,153.0662,153.3611,5400.0
2018-02-14 11:15:00,161.23,161.33,160.88,161.04,3500.0,153.3801,153.4753,153.0472,153.1994,3500.0
2018-02-14 11:20:00,161.04,161.08,160.76,160.97,4980.0,153.1994,153.2374,152.933,153.1328,4980.0
2018-02-14 11:25:00,161.03,161.09,160.82,160.92,3700.0,153.1899,153.247,152.9901,153.0852,3700.0
2018-02-14 11:30:00,160.87,160.96,160.62,160.63,1600.0,153.0377,153.1233,152.7998,152.8094,1600.0
2018-02-14 11:35:00,160.68,161.04,160.39,161.0,6388.0,152.8569,153.1994,152.581,153.1613,6388.0
2018-02-14 11:40:00,161.09,161.44,160.86,161.38,9279.0,153.247,153.5799,153.0282,153.5228,9279.0
2018-02-14 11:45:00,161.41,161.58,160.89,160.9,11301.0,153.5514,153.7131,153.0567,153.0662,11301.0
2018-02-14 11:50:00,160.8,161.01,160.78,161.01,7060.0,152.9711,153.1709,152.9521,153.1709,7060.0
2018-02-14 11:55:00,161.05,161.2,160.93,161.03,9029.0,153.2089,153.3516,153.0948,153.1899,9029.0
2018-02-14 12:00:00,161.1,161.48,161.04,161.27,2612.0,153.2565,153.618,153.1994,153.4182,2612.0
2018-02-14 12:05:00,161.23,161.24,161.11,161.11,2387.0,153.3801,153.3897,153.266,153.266,2387.0
2018-02-14 12:10:00,161.22,161.37,161.11,161.37,4000.0,153.3706,153.5133,153.266,153.5133,4000.0
2018-02-14 12:15:00,161.38,161.38,160.98,161.01,5774.0,153.5228,153.5228,153.1423,153.1709,5774.0
2018-02-14 12:20:00,161.0,161.27,160.85,161.17,5600.0,153.1613,153.4182,153.0186,153.3231,5600.0
2018-02-14 12:25:00,161.17,161.6,161.16,161.38,17939.0,153.3231,153.7321,153.3136,153.5228,17939.0
2018-02-14 12:30:00,161.4,161.61,161.34,161.45,4400.0,153.5419,153.7416,153.4848,153.5894,4400.0
2018-02-14 12:35:00,161.56,161.87,161.56,161.72,5319.0,153.6941,153.989,153.6941,153.8463,5319.0
2018-02-14 12:40:00,161.77,161.97,161.54,161.61,11947.0,153.8939,154.0841,153.6751,153.7416,11947.0
2018-02-14 12:45:00,161.68,161.82,161.6,161.61,4400.0,153.8082,153.9414,153.7321,153.7416,4400.0
2018-02-14 12:50:00,161.63,161.91,161.63,161.9,4023.0,153.7607,154.027,153.7607,154.0175,4023.0
2018-02-14 12:55:00,161.89,162.14,161.85,162.09,6696.0,154.008,154.2458,153.97,154.1983,6696.0
2018-02-14 13:00:00,162.09,162.56,162.04,162.47,5086.0,154.1983,154.6454,154.1507,154.5598,5086.0
2018-02-14 13:05:00,162.42,162.61,162.41,162.44,4600.0,154.5122,154.693,154.5027,154.5312,4600.0
2018-02-14 13:10:00,162.56,162.58,162.32,162.55,5100.0,154.6454,154.6644,154.4171,154.6359,5100.0
2018-02-14 13:15:00,162.59,162.75,162.47,162.47,3250.0,154.6739,154.8261,154.5598,154.5598,3250.0
2018-02-14 13:20:00,162.3,162.67,162.29,162.39,11248.0,154.3981,154.75,154.3885,154.4837,11248.0
2018-02-14 13:25:00,162.5,162.61,162.29,162.3,9209.0,154.5883,154.693,154.3885,154.3981,9209.0
2018-02-14 13:30:00,162.38,162.67,162.32,162.48,9779.0,154.4742,154.75,154.4171,154.5693,9779.0
2018-02-14 13:35:00,162.55,162.6,162.35,162.54,7800.0,154.6359,154.6834,154.4456,154.6264,7800.0
2018-02-14 13:40:00,162.55,162.6,162.39,162.6,4700.0,154.6359,154.6834,154.4837,154.6834,4700.0
2018-02-14 13:45:00,162.61,162.61,162.35,162.57,4600.0,154.693,154.693,154.4456,154.6549,4600.0
2018-02-14 13:50:00,162.52,162.54,162.38,162.52,6170.0,154.6073,154.6264,154.4742,154.6073,6170.0
2018-02-14 13:55:00,162.45,162.56,162.38,162.51,3608.0,154.5407,154.6454,154.4742,154.5978,3608.0
2018-02-14 14:00:00,162.52,162.63,162.4,162.47,15303.0,154.6073,154.712,154.4932,154.5598,15303.0
2018-02-14 14:05:00,162.49,162.5,162.14,162.15,5250.0,154.5788,154.5883,154.2458,154.2554,5250.0
2018-02-14 14:10:00,162.2,162.57,162.2,162.49,4266.0,154.3029,154.6549,154.3029,154.5788,4266.0
2018-02-14 14:15:00,162.48,162.54,162.37,162.54,2300.0,154.5693,154.6264,154.4646,154.6264,2300.0
2018-02-14 14:20:00,162.55,162.55,162.32,162.32,7340.0,154.6359,154.6359,154.4171,154.4171,7340.0
2018-02-14 14:25:00,162.32,162.43,162.24,162.26,3500.0,154.4171,154.5217,154.341,154.36,3500.0
2018-02-14 14:30:00,162.2,162.44,162.11,162.44,3605.0,154.3029,154.5312,154.2173,154.5312,3605.0
2018-02-14 14:35:00,162.35,162.47,162.25,162.38,6910.0,154.4456,154.5598,154.3505,154.4742,6910.0
2018-02-14 14:40:00,162.47,162.56,162.35,162.56,4302.0,154.5598,154.6454,154.4456,154.6454,4302.0
2018-02-14 14:45:00,162.5,162.5,162.26,162.36,8204.0,154.5883,154.5883,154.36,154.4551,8204.0
2018-02-14 14:50:00,162.43,162.63,162.36,162.56,6334.0,154.5217,154.712,154.4551,154.6454,6334.0
2018-02-14 14:55:00,162.58,162.75,162.58,162.7,8366.0,154.6644,154.8261,154.6644,154.7786,8366.0
2018-02-14 15:00:00,162.74,163.12,162.69,163.08,6000.0,154.8166,155.1781,154.7691,155.1401,6000.0
2018-02-14 15:05:00,163.06,163.23,163.02,163.15,14142.0,155.121,155.2828,155.083,155.2067,14142.0
2018-02-14 15:10:00,163.11,163.36,163.07,163.33,10310.0,155.1686,155.4064,155.1306,155.3779,10310.0
2018-02-14 15:15:00,163.36,163.64,163.35,163.61,20439.0,155.4064,155.6728,155.3969,155.6443,20439.0
2018-02-14 15:20:00,163.64,163.64,163.38,163.38,17701.0,155.6728,155.6728,155.4255,155.4255,17701.0
2018-02-14 15:25:00,163.36,163.59,163.35,163.46,8587.0,155.4064,155.6252,155.3969,155.5016,8587.0
2018-02-14 15:30:00,163.45,163.77,163.42,163.58,17007.0,155.4921,155.7965,155.4635,155.6157,17007.0
2018-02-14 15:35:00,163.6,163.64,163.42,163.63,13703.0,155.6348,155.6728,155.4635,155.6633,13703.0
2018-02-14 15:40:00,163.59,163.77,163.46,163.47,15148.0,155.6252,155.7965,155.5016,155.5111,15148.0
2018-02-14 15:45:00,163.44,163.72,163.43,163.57,29839.0,155.4825,155.7489,155.473,155.6062,29839.0
2018-02-14 15:50:00,163.6,164.01,163.6,163.92,45026.0,155.6348,156.0248,155.6348,155.9392,45026.0
2018-02-14 15:55:00,163.9,164.06,163.85,163.89,99285.0,155.9202,156.0724,155.8726,155.9106,99285.0
2018-02-15 09:30:00,164.86,164.86,163.38,164.09,32037.0,156.8334,156.8334,155.4255,156.1009,32037.0
2018-02-15 09:35:00,164.1,164.56,163.82,163.96,24271.0,156.1104,156.548,155.844,155.9772,24271.0
2018-02-15 09:40:00,164.02,164.37,163.61,163.83,9635.0,156.0343,156.3673,155.6443,155.8536,9635.0
2018-02-15 09:45:00,164.02,164.35,164.0,164.23,5478.0,156.0343,156.3482,156.0153,156.2341,5478.0
2018-02-15 09:50:00,164.3,164.53,164.14,164.41,9000.0,156.3007,156.5195,156.1485,156.4053,9000.0
2018-02-15 09:55:00,164.46,164.66,164.21,164.61,6741.0,156.4529,156.6431,156.2151,156.5956,6741.0
2018-02-15 10:00:00,164.55,164.81,164.51,164.81,7000.0,156.5385,156.7858,156.5005,156.7858,7000.0
2018-02-15 10:05:00,164.78,164.91,164.62,164.78,7200.0,156.7573,156.881,156.6051,156.7573,7200.0
2018-02-15 10:10:00,164.82,164.91,164.7,164.84,6887.0,156.7954,156.881,156.6812,156.8144,6887.0
2018-02-15 10:15:00,164.78,165.05,164.76,165.04,5845.0,156.7573,157.0142,156.7383,157.0046,5845.0
2018-02-15 10:20:00,164.98,165.48,164.95,165.47,10700.0,156.9476,157.4232,156.919,157.4137,10700.0
2018-02-15 10:25:00,165.39,165.82,165.36,165.68,10121.0,157.3376,157.7467,157.3091,157.6135,10121.0
2018-02-15 10:30:00,165.68,165.76,165.44,165.57,6566.0,157.6135,157.6896,157.3852,157.5088,6566.0
2018-02-15 10:35:00,165.5,165.51,165.15,165.15,1210.0,157.4423,157.4518,157.1093,157.1093,1210.0
2018-02-15 10:40:00,165.2,165.28,164.77,164.77,5432.0,157.1569,157.233,156.7478,156.7478,5432.0
2018-02-15 10:45:00,164.86,165.15,164.77,164.96,9691.0,156.8334,157.1093,156.7478,156.9285,9691.0
2018-02-15 10:50:00,164.96,165.3,164.96,165.11,4300.0,156.9285,157.252,156.9285,157.0712,4300.0
2018-02-15 10:55:00,164.97,165.51,164.9,165.0,13821.0,156.9381,157.4518,156.8715,156.9666,13821.0
2018-02-15 11:00:00,165.0,165.11,164.49,164.49,7653.0,156.9666,157.0712,156.4814,156.4814,7653.0
2018-02-15 11:05:00,164.59,165.45,164.58,165.45,8166.0,156.5766,157.3947,156.567,157.3947,8166.0
2018-02-15 11:10:00,165.36,165.7,165.34,165.7,3596.0,157.3091,157.6325,157.29,157.6325,3596.0
2018-02-15 11:15:00,165.56,165.56,165.28,165.39,2100.0,157.4993,157.4993,157.233,157.3376,2100.0
2018-02-15 11:20:00,165.38,165.69,165.38,165.46,3783.0,157.3281,157.623,157.3281,157.4042,3783.0
2018-02-15 11:25:00,165.52,165.82,165.4,165.8,5199.0,157.4613,157.7467,157.3471,157.7276,5199.0
2018-02-15 11:30:00,165.73,165.9,165.53,165.53,5238.0,157.6611,157.8228,157.4708,157.4708,5238.0
2018-02-15 11:35:00,165.64,165.92,165.63,165.82,8213.0,157.5754,157.8418,157.5659,157.7467,8213.0
2018-02-15 11:40:00,165.86,166.28,165.86,166.18,4885.0,157.7847,158.1843,157.7847,158.0891,4885.0
2018-02-15 11:45:00,166.07,166.24,165.93,166.24,6858.0,157.9845,158.1462,157.8513,158.1462,6858.0
2018-02-15 11:50:00,166.14,166.47,166.0,166.0,5398.0,158.0511,158.365,157.9179,157.9179,5398.0
2018-02-15 11:55:00,166.0,166.09,165.87,165.99,6477.0,157.9179,158.0035,157.7942,157.9084,6477.0
2018-02-15 12:00:00,166.05,166.12,165.86,165.86,4177.0,157.9655,158.0321,157.7847,157.7847,4177.0
2018-02-15 12:05:00,165.94,166.11,165.74,166.05,4367.0,157.8608,158.0226,157.6706,157.9655,4367.0
2018-02-15 12:10:00,166.11,166.27,166.11,166.2,2332.0,158.0226,158.1748,158.0226,158.1082,2332.0
2018-02-15 12:15:00,166.12,166.24,166.07,166.15,6548.0,158.0321,158.1462,157.9845,158.0606,6548.0
2018-02-15 12:20:00,166.15,166.21,166.0,166.11,3069.0,158.0606,158.1177,157.9179,158.0226,3069.0
2018-02-15 12:25:00,166.05,166.17,166.04,166.08,1584.0,157.9655,158.0796,157.956,157.994,1584.0
2018-02-15 12:30:00,166.03,166.49,166.03,166.49,8050.0,157.9464,158.3841,157.9464,158.3841,8050.0
2018-02-15 12:35:00,166.46,166.53,166.34,166.52,1900.0,158.3555,158.4221,158.2414,158.4126,1900.0
2018-02-15 12:40:00,166.58,166.58,166.47,166.54,937.0,158.4697,158.4697,158.365,158.4316,937.0
2018-02-15 12:45:00,166.59,166.74,166.59,166.72,4206.0,158.4792,158.6219,158.4792,158.6029,4206.0
2018-02-15 12:50:00,166.78,166.83,166.72,166.74,3492.0,158.6599,158.7075,158.6029,158.6219,3492.0
2018-02-15 12:55:00,166.74,166.9,166.74,166.9,4687.0,158.6219,158.7741,158.6219,158.7741,4687.0
2018-02-15 13:00:00,166.97,167.38,166.97,167.37,2601.0,158.8407,159.2307,158.8407,159.2212,2601.0
2018-02-15 13:05:00,167.39,167.54,167.34,167.4,2784.0,159.2402,159.3829,159.1927,159.2497,2784.0
2018-02-15 13:10:00,167.46,167.83,167.44,167.83,3100.0,159.3068,159.6588,159.2878,159.6588,3100.0
2018-02-15 13:15:00,167.76,167.99,167.69,167.79,10438.0,159.5922,159.811,159.5256,159.6208,10438.0
2018-02-15 13:20:00,167.71,167.71,167.28,167.4,4872.0,159.5447,159.5447,159.1356,159.2497,4872.0
2018-02-15 13:25:00,167.33,167.48,167.31,167.38,3479.0,159.1832,159.3258,159.1641,159.2307,3479.0
2018-02-15 13:30:00,167.38,167.55,167.22,167.39,7800.0,159.2307,159.3924,159.0785,159.2402,7800.0
2018-02-15 13:35:00,167.46,167.53,167.36,167.36,5661.0,159.3068,159.3734,159.2117,159.2117,5661.0
2018-02-15 13:40:00,167.43,167.55,167.36,167.44,3257.0,159.2783,159.3924,159.2117,159.2878,3257.0
2018-02-15 13:45:00,167.48,167.7,167.44,167.64,6475.0,159.3258,159.5351,159.2878,159.4781,6475.0
2018-02-15 13:50:00,167.69,167.76,167.65,167.76,1900.0,159.5256,159.5922,159.4876,159.5922,1900.0
2018-02-15 13:55:00,167.76,167.8,167.57,167.7,7366.0,159.5922,159.6303,159.4115,159.5351,7366.0
2018-02-15 14:00:00,167.67,167.83,167.57,167.82,5846.0,159.5066,159.6588,159.4115,159.6493,5846.0
2018-02-15 14:05:00,167.81,168.18,167.8,168.05,8570.0,159.6398,159.9918,159.6303,159.8681,8570.0
2018-02-15 14:10:00,168.04,168.24,167.98,168.14,8470.0,159.8586,160.0488,159.8015,159.9537,8470.0
2018-02-15 14:15:00,168.19,168.28,168.07,168.15,7300.0,160.0013,160.0869,159.8871,159.9632,7300.0
2018-02-15 14:20:00,168.09,168.17,167.97,167.99,5400.0,159.9062,159.9823,159.792,159.811,5400.0
2018-02-15 14:25:00,167.94,168.27,167.93,168.27,9231.0,159.7635,160.0774,159.7539,160.0774,9231.0
2018-02-15 14:30:00,168.22,168.44,168.12,168.44,9303.0,160.0298,160.2391,159.9347,160.2391,9303.0
2018-02-15 14:35:00,168.4,168.53,168.22,168.27,5904.0,160.2011,160.3247,160.0298,160.0774,5904.0
2018-02-15 14:40:00,168.25,168.4,168.21,168.32,8427.0,160.0584,160.2011,160.0203,160.125,8427.0
2018-02-15 14:45:00,168.34,168.37,168.22,168.28,8492.0,160.144,160.1725,160.0298,160.0869,8492.0
2018-02-15 14:50:00,168.25,168.3,168.17,168.25,10196.0,160.0584,160.1059,159.9823,160.0584,10196.0
2018-02-15 14:55:00,168.28,168.37,168.28,168.3,6400.0,160.0869,160.1725,160.0869,160.1059,6400.0
2018-02-15 15:00:00,168.35,168.81,168.32,168.69,11019.0,160.1535,160.5911,160.125,160.4769,11019.0
2018-02-15 15:05:00,168.67,168.91,168.67,168.84,15175.0,160.4579,160.6862,160.4579,160.6196,15175.0
2018-02-15 15:10:00,168.86,169.04,168.78,168.84,13999.0,160.6387,160.8099,160.5626,160.6196,13999.0
2018-02-15 15:15:00,168.79,168.85,168.73,168.85,8229.0,160.5721,160.6291,160.515,160.6291,8229.0
2018-02-15 15:20:00,168.83,169.0,168.81,168.91,11407.0,160.6101,160.7718,160.5911,160.6862,11407.0
2018-02-15 15:25:00,168.93,168.96,168.81,168.89,13346.0,160.7053,160.7338,160.5911,160.6672,13346.0
2018-02-15 15:30:00,168.84,168.87,168.74,168.78,19002.0,160.6196,160.6482,160.5245,160.5626,19002.0
2018-02-15 15:35:00,168.75,168.76,168.63,168.68,16150.0,160.534,160.5435,160.4199,160.4674,16150.0
2018-02-15 15:40:00,168.72,169.0,168.71,168.82,25803.0,160.5055,160.7718,160.496,160.6006,25803.0
2018-02-15 15:45:00,168.81,169.08,168.81,169.08,39824.0,160.5911,160.848,160.5911,160.848,39824.0
2018-02-15 15:50:00,169.05,169.05,168.69,168.91,54420.0,160.8194,160.8194,160.4769,160.6862,54420.0
2018-02-15 15:55:00,168.9,169.32,168.88,169.32,79743.0,160.6767,161.0763,160.6577,161.0763,79743.0
2018-02-16 09:30:00,169.02,169.33,168.81,168.99,80426.0,160.7909,161.0858,160.5911,160.7623,80426.0
2018-02-16 09:35:00,169.17,169.67,169.14,169.43,9657.0,160.9336,161.4092,160.905,161.1809,9657.0
2018-02-16 09:40:00,169.54,169.87,169.16,169.37,7773.0,161.2856,161.5995,160.9241,161.1238,7773.0
2018-02-16 09:45:00,169.16,169.48,169.14,169.48,5272.0,160.9241,161.2285,160.905,161.2285,5272.0
2018-02-16 09:50:00,169.28,169.6,169.23,169.53,6076.0,161.0382,161.3426,160.9906,161.276,6076.0
2018-02-16 09:55:00,169.52,170.06,169.51,170.0,16432.0,161.2665,161.7802,161.257,161.7232,16432.0
2018-02-16 10:00:00,170.0,170.08,169.27,169.46,11586.0,161.7232,161.7993,161.0287,161.2094,11586.0
2018-02-16 10:05:00,169.4,169.94,169.23,169.88,8330.0,161.1524,161.6661,160.9906,161.609,8330.0
2018-02-16 10:10:00,169.84,169.96,169.51,169.96,8531.0,161.5709,161.6851,161.257,161.6851,8531.0
2018-02-16 10:15:00,170.02,170.59,170.02,170.59,21893.0,161.7422,162.2844,161.7422,162.2844,21893.0
2018-02-16 10:20:00,170.59,170.84,170.39,170.55,17882.0,162.2844,162.5223,162.0942,162.2464,17882.0
2018-02-16 10:25:00,170.69,171.28,170.69,171.2,10024.0,162.3796,162.9408,162.3796,162.8647,10024.0
2018-02-16 10:30:00,171.35,171.51,171.16,171.38,20117.0,163.0074,163.1596,162.8267,163.036,20117.0
2018-02-16 10:35:00,171.4,171.51,171.11,171.11,8508.0,163.055,163.1596,162.7791,162.7791,8508.0
2018-02-16 10:40:00,171.11,171.32,171.02,171.15,14515.0,162.7791,162.9789,162.6935,162.8172,14515.0
2018-02-16 10:45:00,171.14,171.5,171.12,171.42,9727.0,162.8077,163.1501,162.7886,163.074,9727.0
2018-02-16 10:50:00,171.53,171.53,171.2,171.39,7000.0,163.1787,163.1787,162.8647,163.0455,7000.0
2018-02-16 10:55:00,171.42,171.55,171.3,171.48,11171.0,163.074,163.1977,162.9599,163.1311,11171.0
2018-02-16 11:00:00,171.39,171.6,171.18,171.27,6865.0,163.0455,163.2453,162.8457,162.9313,6865.0
2018-02-16 11:05:00,171.33,171.5,171.14,171.45,6952.0,162.9884,163.1501,162.8077,163.1026,6952.0
2018-02-16 11:10:00,171.4,171.68,171.4,171.68,19290.0,163.055,163.3214,163.055,163.3214,19290.0
2018-02-16 11:15:00,171.72,171.72,171.46,171.62,12365.0,163.3594,163.3594,163.1121,163.2643,12365.0
2018-02-16 11:20:00,171.59,171.82,171.58,171.79,14642.0,163.2357,163.4545,163.2262,163.426,14642.0
2018-02-16 11:25:00,171.77,171.94,171.7,171.74,12350.0,163.407,163.5687,163.3404,163.3784,12350.0
2018-02-16 11:30:00,171.7,171.85,171.7,171.78,37591.0,163.3404,163.4831,163.3404,163.4165,37591.0
2018-02-16 11:35:00,171.75,171.86,171.6,171.84,5815.0,163.388,163.4926,163.2453,163.4736,5815.0
2018-02-16 11:40:00,171.84,172.04,171.64,171.73,14628.0,163.4736,163.6638,163.2833,163.3689,14628.0
2018-02-16 11:45:00,171.74,171.8,171.68,171.78,4296.0,163.3784,163.4355,163.3214,163.4165,4296.0
2018-02-16 11:50:00,171.83,171.99,171.76,171.76,6245.0,163.4641,163.6163,163.3975,163.3975,6245.0
2018-02-16 11:55:00,171.83,172.04,171.79,171.85,8718.0,163.4641,163.6638,163.426,163.4831,8718.0
2018-02-16 12:00:00,171.8,171.91,171.76,171.87,8449.0,163.4355,163.5402,163.3975,163.5021,8449.0
2018-02-16 12:05:00,171.9,172.15,171.81,171.95,10684.0,163.5307,163.7685,163.445,163.5782,10684.0
2018-02-16 12:10:00,172.01,172.39,172.0,172.18,11167.0,163.6353,163.9968,163.6258,163.797,11167.0
2018-02-16 12:15:00,172.2,172.38,172.17,172.32,13436.0,163.816,163.9873,163.7875,163.9302,13436.0
2018-02-16 12:20:00,172.32,172.38,172.21,172.34,11595.0,163.9302,163.9873,163.8256,163.9492,11595.0
2018-02-16 12:25:00,172.36,172.41,172.31,172.39,9200.0,163.9683,164.0158,163.9207,163.9968,9200.0
2018-02-16 12:30:00,172.43,172.79,172.34,172.66,10079.0,164.0348,164.3773,163.9492,164.2536,10079.0
2018-02-16 12:35:00,172.59,172.62,172.44,172.52,12547.0,164.1871,164.2156,164.0444,164.1205,12547.0
2018-02-16 12:40:00,172.53,172.53,172.32,172.4,8868.0,164.13,164.13,163.9302,164.0063,8868.0
2018-02-16 12:45:00,172.45,172.59,172.42,172.59,7929.0,164.0539,164.1871,164.0253,164.1871,7929.0
2018-02-16 12:50:00,172.59,172.71,172.21,172.24,21728.0,164.1871,164.3012,163.8256,163.8541,21728.0
2018-02-16 12:55:00,172.28,172.54,172.15,172.48,8924.0,163.8922,164.1395,163.7685,164.0824,8924.0
2018-02-16 13:00:00,172.49,172.9,172.49,172.64,8418.0,164.0919,164.482,164.0919,164.2346,8418.0
2018-02-16 13:05:00,172.62,172.85,172.44,172.62,16983.0,164.2156,164.4344,164.0444,164.2156,16983.0
2018-02-16 13:10:00,172.58,172.72,172.45,172.52,10678.0,164.1775,164.3107,164.0539,164.1205,10678.0
2018-02-16 13:15:00,172.62,172.76,172.11,172.11,12267.0,164.2156,164.3488,163.7304,163.7304,12267.0
2018-02-16 13:20:00,172.2,172.47,172.14,172.38,4722.0,163.816,164.0729,163.759,163.9873,4722.0
2018-02-16 13:25:00,172.33,172.41,172.1,172.2,13783.0,163.9397,164.0158,163.7209,163.816,13783.0
2018-02-16 13:30:00,172.15,172.18,171.75,172.16,9131.0,163.7685,163.797,163.388,163.778,9131.0
2018-02-16 13:35:00,172.18,172.45,172.09,172.14,9095.0,163.797,164.0539,163.7114,163.759,9095.0
2018-02-16 13:40:00,172.16,172.55,172.16,172.41,6246.0,163.778,164.149,163.778,164.0158,6246.0
2018-02-16 13:45:00,172.33,172.43,172.05,172.09,14731.0,163.9397,164.0348,163.6733,163.7114,14731.0
2018-02-16 13:50:00,172.1,172.14,171.87,171.93,12637.0,163.7209,163.759,163.5021,163.5592,12637.0
2018-02-16 13:55:00,171.83,172.13,171.76,171.99,6712.0,163.4641,163.7495,163.3975,163.6163,6712.0
2018-02-16 14:00:00,172.01,172.24,171.88,171.92,5000.0,163.6353,163.8541,163.5116,163.5497,5000.0
2018-02-16 14:05:00,171.91,172.06,171.84,171.91,11871.0,163.5402,163.6829,163.4736,163.5402,11871.0
2018-02-16 14:10:00,171.85,172.0,171.59,171.59,6449.0,163.4831,163.6258,163.2357,163.2357,6449.0
2018-02-16 14:15:00,171.47,171.54,171.25,171.48,4206.0,163.1216,163.1882,162.9123,163.1311,4206.0
2018-02-16 14:20:00,171.43,171.61,171.34,171.59,20597.0,163.0835,163.2548,162.9979,163.2357,20597.0
2018-02-16 14:25:00,171.6,171.86,171.42,171.78,11902.0,163.2453,163.4926,163.074,163.4165,11902.0
2018-02-16 14:30:00,171.84,172.06,171.53,171.84,14087.0,163.4736,163.6829,163.1787,163.4736,14087.0
2018-02-16 14:35:00,171.81,172.04,171.67,171.94,9612.0,163.445,163.6638,163.3119,163.5687,9612.0
2018-02-16 14:40:00,171.88,172.06,171.83,171.85,9299.0,163.5116,163.6829,163.4641,163.4831,9299.0
2018-02-16 14:45:00,171.96,172.29,171.78,172.28,19504.0,163.5877,163.9017,163.4165,163.8922,19504.0
2018-02-16 14:50:00,172.2,172.29,171.82,171.92,12469.0,163.816,163.9017,163.4545,163.5497,12469.0
2018-02-16 14:55:00,171.96,173.0,171.96,172.77,26358.0,163.5877,164.5771,163.5877,164.3583,26358.0
2018-02-16 15:00:00,172.74,172.74,172.13,172.17,7001.0,164.3298,164.3298,163.7495,163.7875,7001.0
2018-02-16 15:05:00,172.21,172.5,172.18,172.49,6608.0,163.8256,164.1014,163.797,164.0919,6608.0
2018-02-16 15:10:00,172.46,172.6,172.14,172.27,14552.0,164.0634,164.1966,163.759,163.8826,14552.0
2018-02-16 15:15:00,172.26,172.35,171.94,172.02,13307.0,163.8731,163.9587,163.5687,163.6448,13307.0
2018-02-16 15:20:00,172.05,172.22,171.9,172.01,11717.0,163.6733,163.8351,163.5307,163.6353,11717.0
2018-02-16 15:25:00,171.97,172.22,171.88,171.94,11491.0,163.5972,163.8351,163.5116,163.5687,11491.0
2018-02-16 15:30:00,171.88,171.99,171.67,171.7,9379.0,163.5116,163.6163,163.3119,163.3404,9379.0
2018-02-16 15:35:00,171.69,171.86,171.65,171.8,20422.0,163.3309,163.4926,163.2928,163.4355,20422.0
2018-02-16 15:40:00,171.82,171.82,171.64,171.73,19867.0,163.4545,163.4545,163.2833,163.3689,19867.0
2018-02-16 15:45:00,171.68,172.21,171.68,172.16,23514.0,163.3214,163.8256,163.3214,163.778,23514.0
2018-02-16 15:50:00,172.2,172.49,172.17,172.38,74158.0,163.816,164.0919,163.7875,163.9873,74158.0
2018-02-16 15:55:00,172.39,172.4,171.61,171.68,139929.0,163.9968,164.0063,163.2548,163.3214,139929.0
2018-02-20 09:30:00,171.0,172.0,170.55,171.52,59336.0,162.6745,163.6258,162.2464,163.1692,59336.0
2018-02-20 09:35:00,171.72,173.31,171.69,172.78,30448.0,163.3594,164.872,163.3309,164.3678,30448.0
2018-02-20 09:40:00,172.87,173.26,172.47,172.74,13630.0,164.4534,164.8244,164.0729,164.3298,13630.0
2018-02-20 09:45:00,172.63,173.06,172.52,172.92,12305.0,164.2251,164.6342,164.1205,164.501,12305.0
2018-02-20 09:50:00,172.97,173.03,172.27,172.54,15536.0,164.5486,164.6056,163.8826,164.1395,15536.0
2018-02-20 09:55:00,172.58,172.73,172.12,172.12,24276.0,164.1775,164.3202,163.7399,163.7399,24276.0
2018-02-20 10:00:00,172.12,172.36,171.7,171.7,15321.0,163.7399,163.9683,163.3404,163.3404,15321.0
2018-02-20 10:05:00,171.72,172.3,171.62,172.3,17917.0,163.3594,163.9112,163.2643,163.9112,17917.0
2018-02-20 10:10:00,172.22,172.44,172.17,172.34,8970.0,163.8351,164.0444,163.7875,163.9492,8970.0
2018-02-20 10:15:00,172.34,172.41,172.11,172.39,8022.0,163.9492,164.0158,163.7304,163.9968,8022.0
2018-02-20 10:20:00,172.5,172.92,172.45,172.66,42504.0,164.1014,164.501,164.0539,164.2536,42504.0
2018-02-20 10:25:00,172.66,173.12,172.61,172.75,23713.0,164.2536,164.6913,164.2061,164.3393,23713.0
2018-02-20 10:30:00,172.65,172.92,172.2,172.43,8730.0,164.2441,164.501,163.816,164.0348,8730.0
2018-02-20 10:35:00,172.38,172.43,172.23,172.33,15107.0,163.9873,164.0348,163.8446,163.9397,15107.0
2018-02-20 10:40:00,172.36,172.81,172.36,172.81,9840.0,163.9683,164.3963,163.9683,164.3963,9840.0
2018-02-20 10:45:00,172.74,173.01,172.61,172.87,18013.0,164.3298,164.5866,164.2061,164.4534,18013.0
2018-02-20 10:50:00,172.85,172.96,172.55,172.68,14597.0,164.4344,164.539,164.149,164.2727,14597.0
2018-02-20 10:55:00,172.68,172.87,172.45,172.73,10089.0,164.2727,164.4534,164.0539,164.3202,10089.0
2018-02-20 11:00:00,172.75,173.14,172.6,173.07,12966.0,164.3393,164.7103,164.1966,164.6437,12966.0
2018-02-20 11:05:00,173.12,173.12,172.85,172.85,9700.0,164.6913,164.6913,164.4344,164.4344,9700.0
2018-02-20 11:10:00,172.85,172.88,172.32,172.38,88249.0,164.4344,164.4629,163.9302,163.9873,88249.0
2018-02-20 11:15:00,172.31,172.68,172.2,172.51,15328.0,163.9207,164.2727,163.816,164.111,15328.0
2018-02-20 11:20:00,172.57,172.95,172.55,172.84,21905.0,164.168,164.5295,164.149,164.4249,21905.0
2018-02-20 11:25:00,172.74,173.21,172.73,173.11,30291.0,164.3298,164.7769,164.3202,164.6817,30291.0
2018-02-20 11:30:00,173.18,173.66,173.13,173.52,12702.0,164.7483,165.205,164.7008,165.0718,12702.0
2018-02-20 11:35:00,173.45,173.49,173.06,173.11,10910.0,165.0052,165.0432,164.6342,164.6817,10910.0
2018-02-20 11:40:00,173.06,173.54,173.06,173.32,13550.0,164.6342,165.0908,164.6342,164.8815,13550.0
2018-02-20 11:45:00,173.31,173.7,173.23,173.7,19900.0,164.872,165.243,164.7959,165.243,19900.0
2018-02-20 11:50:00,173.63,173.85,173.63,173.73,9158.0,165.1764,165.3857,165.1764,165.2716,9158.0
2018-02-20 11:55:00,173.78,174.04,173.74,174.04,15563.0,165.3191,165.5665,165.2811,165.5665,15563.0
2018-02-20 12:00:00,174.02,174.24,173.81,173.81,7995.0,165.5474,165.7567,165.3477,165.3477,7995.0
2018-02-20 12:05:00,173.75,173.87,173.65,173.87,5150.0,165.2906,165.4047,165.1954,165.4047,5150.0
2018-02-20 12:10:00,173.84,173.94,173.79,173.89,8488.0,165.3762,165.4713,165.3286,165.4238,8488.0
2018-02-20 12:15:00,173.91,174.1,173.73,173.73,6239.0,165.4428,165.6235,165.2716,165.2716,6239.0
2018-02-20 12:20:00,173.68,173.95,173.67,173.95,13808.0,165.224,165.4808,165.2145,165.4808,13808.0
2018-02-20 12:25:00,173.91,174.3,173.86,174.19,19097.0,165.4428,165.8138,165.3952,165.7092,19097.0
2018-02-20 12:30:00,174.17,174.33,174.01,174.03,5786.0,165.6901,165.8423,165.5379,165.5569,5786.0
2018-02-20 12:35:00,174.04,174.08,173.92,173.92,8000.0,165.5665,165.6045,165.4523,165.4523,8000.0
2018-02-20 12:40:00,173.94,174.01,173.92,173.99,4192.0,165.4713,165.5379,165.4523,165.5189,4192.0
2018-02-20 12:45:00,174.01,174.18,173.97,174.14,17570.0,165.5379,165.6996,165.4999,165.6616,17570.0
2018-02-20 12:50:00,174.17,174.37,174.16,174.22,16961.0,165.6901,165.8804,165.6806,165.7377,16961.0
2018-02-20 12:55:00,174.21,174.55,174.2,174.49,10236.0,165.7282,166.0516,165.7187,165.9946,10236.0
2018-02-20 13:00:00,174.42,174.52,174.16,174.25,6541.0,165.928,166.0231,165.6806,165.7662,6541.0
2018-02-20 13:05:00,174.28,174.28,173.84,173.84,4100.0,165.7948,165.7948,165.3762,165.3762,4100.0
2018-02-20 13:10:00,173.84,173.96,173.81,173.81,4000.0,165.3762,165.4904,165.3477,165.3477,4000.0
2018-02-20 13:15:00,173.79,174.04,173.79,174.03,6700.0,165.3286,165.5665,165.3286,165.5569,6700.0
2018-02-20 13:20:00,174.02,174.09,173.86,173.98,3200.0,165.5474,165.614,165.3952,165.5094,3200.0
2018-02-20 13:25:00,173.92,173.92,173.59,173.66,2400.0,165.4523,165.4523,165.1384,165.205,2400.0
2018-02-20 13:30:00,173.65,173.99,173.63,173.95,6689.0,165.1954,165.5189,165.1764,165.4808,6689.0
2018-02-20 13:35:00,173.93,174.15,173.93,174.15,6500.0,165.4618,165.6711,165.4618,165.6711,6500.0
2018-02-20 13:40:00,174.15,174.24,174.09,174.11,5250.0,165.6711,165.7567,165.614,165.6331,5250.0
2018-02-20 13:45:00,174.18,174.5,174.18,174.35,7287.0,165.6996,166.0041,165.6996,165.8614,7287.0
2018-02-20 13:50:00,174.32,174.4,174.29,174.35,4937.0,165.8328,165.9089,165.8043,165.8614,4937.0
2018-02-20 13:55:00,174.31,174.32,173.93,174.22,7350.0,165.8233,165.8328,165.4618,165.7377,7350.0
2018-02-20 14:00:00,174.24,174.3,174.07,174.07,7500.0,165.7567,165.8138,165.595,165.595,7500.0
2018-02-20 14:05:00,174.06,174.06,173.89,173.93,8521.0,165.5855,165.5855,165.4238,165.4618,8521.0
2018-02-20 14:10:00,173.93,173.94,173.5,173.61,7826.0,165.4618,165.4713,165.0528,165.1574,7826.0
2018-02-20 14:15:00,173.61,173.71,173.57,173.69,10000.0,165.1574,165.2525,165.1193,165.2335,10000.0
2018-02-20 14:20:00,173.7,173.98,173.7,173.9,5891.0,165.243,165.5094,165.243,165.4333,5891.0
2018-02-20 14:25:00,173.84,173.99,173.72,173.72,6531.0,165.3762,165.5189,165.262,165.262,6531.0
2018-02-20 14:30:00,173.75,174.15,173.72,174.15,7979.0,165.2906,165.6711,165.262,165.6711,7979.0
2018-02-20 14:35:00,174.05,174.27,174.05,174.21,6200.0,165.576,165.7853,165.576,165.7282,6200.0
2018-02-20 14:40:00,174.15,174.18,174.09,174.11,4200.0,165.6711,165.6996,165.614,165.6331,4200.0
2018-02-20 14:45:00,174.11,174.23,174.02,174.05,11605.0,165.6331,165.7472,165.5474,165.576,11605.0
2018-02-20 14:50:00,174.1,174.1,173.75,173.84,13039.0,165.6235,165.6235,165.2906,165.3762,13039.0
2018-02-20 14:55:00,173.8,173.81,173.55,173.55,12638.0,165.3381,165.3477,165.1003,165.1003,12638.0
2018-02-20 15:00:00,173.64,173.9,173.57,173.74,10951.0,165.1859,165.4333,165.1193,165.2811,10951.0
2018-02-20 15:05:00,173.66,173.69,173.09,173.14,13338.0,165.205,165.2335,164.6627,164.7103,13338.0
2018-02-20 15:10:00,173.09,173.31,172.83,172.83,9936.0,164.6627,164.872,164.4154,164.4154,9936.0
2018-02-20 15:15:00,172.87,173.18,172.7,172.83,27852.0,164.4534,164.7483,164.2917,164.4154,27852.0
2018-02-20 15:20:00,172.84,172.98,172.45,172.98,22424.0,164.4249,164.5581,164.0539,164.5581,22424.0
2018-02-20 15:25:00,172.97,173.11,172.79,173.07,14413.0,164.5486,164.6817,164.3773,164.6437,14413.0
2018-02-20 15:30:00,173.11,173.26,173.06,173.22,20103.0,164.6817,164.8244,164.6342,164.7864,20103.0
2018-02-20 15:35:00,173.23,173.37,173.12,173.32,21009.0,164.7959,164.9291,164.6913,164.8815,21009.0
2018-02-20 15:40:00,173.33,173.55,173.24,173.41,45890.0,164.891,165.1003,164.8054,164.9671,45890.0
2018-02-20 15:45:00,173.4,174.14,173.28,174.05,54705.0,164.9576,165.6616,164.8435,165.576,54705.0
2018-02-20 15:50:00,174.07,174.18,173.65,173.84,76666.0,165.595,165.6996,165.1954,165.3762,76666.0
2018-02-20 15:55:00,173.84,173.99,173.46,173.56,68956.0,165.3762,165.5189,165.0147,165.1098,68956.0
2018-02-21 09:30:00,174.5,174.75,174.1,174.75,25866.0,166.0041,166.2419,165.6235,166.2419,25866.0
2018-02-21 09:35:00,174.71,175.2,174.65,175.2,27776.0,166.2038,166.67,166.1468,166.67,27776.0
2018-02-21 09:40:00,175.05,175.08,174.34,174.56,10303.0,166.5273,166.5558,165.8519,166.0611,10303.0
2018-02-21 09:45:00,174.62,174.86,174.53,174.56,9344.0,166.1182,166.3465,166.0326,166.0611,9344.0
2018-02-21 09:50:00,174.59,175.13,174.47,175.0,31458.0,166.0897,166.6034,165.9755,166.4797,31458.0
2018-02-21 09:55:00,175.05,175.08,174.82,174.94,9708.0,166.5273,166.5558,166.3085,166.4226,9708.0
2018-02-21 10:00:00,174.95,175.5,174.88,175.0,40041.0,166.4322,166.9554,166.3656,166.4797,40041.0
2018-02-21 10:05:00,175.17,175.28,175.03,175.09,8414.0,166.6414,166.7461,166.5083,166.5653,8414.0
2018-02-21 10:10:00,175.07,175.07,174.6,174.68,11184.0,166.5463,166.5463,166.0992,166.1753,11184.0
2018-02-21 10:15:00,174.69,174.97,174.66,174.86,6771.0,166.1848,166.4512,166.1563,166.3465,6771.0
2018-02-21 10:20:00,174.82,174.97,174.74,174.93,7300.0,166.3085,166.4512,166.2324,166.4131,7300.0
2018-02-21 10:25:00,174.87,174.95,174.59,174.82,8784.0,166.3561,166.4322,166.0897,166.3085,8784.0
2018-02-21 10:30:00,174.89,175.03,174.41,174.54,11634.0,166.3751,166.5083,165.9184,166.0421,11634.0
2018-02-21 10:35:00,174.53,174.62,174.44,174.62,7208.0,166.0326,166.1182,165.947,166.1182,7208.0
2018-02-21 10:40:00,174.73,174.73,174.47,174.55,5263.0,166.2229,166.2229,165.9755,166.0516,5263.0
2018-02-21 10:45:00,174.59,174.68,174.49,174.5,6500.0,166.0897,166.1753,165.9946,166.0041,6500.0
2018-02-21 10:50:00,174.54,174.7,174.49,174.62,13050.0,166.0421,166.1943,165.9946,166.1182,13050.0
2018-02-21 10:55:00,174.64,174.66,174.48,174.57,6893.0,166.1372,166.1563,165.985,166.0707,6893.0
2018-02-21 11:00:00,174.59,174.81,174.59,174.73,9776.0,166.0897,166.299,166.0897,166.2229,9776.0
2018-02-21 11:05:00,174.79,175.22,174.79,175.16,4614.0,166.2799,166.689,166.2799,166.6319,4614.0
2018-02-21 11:10:00,175.07,175.15,174.69,174.73,11107.0,166.5463,166.6224,166.1848,166.2229,11107.0
2018-02-21 11:15:00,174.73,174.76,174.47,174.56,2729.0,166.2229,166.2514,165.9755,166.0611,2729.0
2018-02-21 11:20:00,174.49,174.61,174.46,174.5,5368.0,165.9946,166.1087,165.966,166.0041,5368.0
2018-02-21 11:25:00,174.53,174.61,174.5,174.5,13439.0,166.0326,166.1087,166.0041,166.0041,13439.0
2018-02-21 11:30:00,174.49,174.91,174.48,174.91,6766.0,165.9946,166.3941,165.985,166.3941,6766.0
2018-02-21 11:35:00,174.85,174.89,174.69,174.69,2700.0,166.337,166.3751,166.1848,166.1848,2700.0
2018-02-21 11:40:00,174.65,174.92,174.65,174.82,7559.0,166.1468,166.4036,166.1468,166.3085,7559.0
2018-02-21 11:45:00,174.78,175.1,174.78,175.05,4623.0,166.2704,166.5749,166.2704,166.5273,4623.0
2018-02-21 11:50:00,174.98,175.15,174.84,175.09,14744.0,166.4607,166.6224,166.3275,166.5653,14744.0
2018-02-21 11:55:00,175.05,175.36,175.04,175.26,14161.0,166.5273,166.8222,166.5178,166.7271,14161.0
2018-02-21 12:00:00,175.24,175.48,175.24,175.28,9162.0,166.708,166.9364,166.708,166.7461,9162.0
2018-02-21 12:05:00,175.28,175.35,175.23,175.3,5600.0,166.7461,166.8127,166.6985,166.7651,5600.0
2018-02-21 12:10:00,175.25,175.33,175.25,175.25,3037.0,166.7175,166.7937,166.7175,166.7175,3037.0
2018-02-21 12:15:00,175.24,175.33,175.17,175.33,27943.0,166.708,166.7937,166.6414,166.7937,27943.0
2018-02-21 12:20:00,175.33,175.33,174.64,174.79,5470.0,166.7937,166.7937,166.1372,166.2799,5470.0
2018-02-21 12:25:00,174.74,174.81,174.65,174.65,1420.0,166.2324,166.299,166.1468,166.1468,1420.0
2018-02-21 12:30:00,174.76,174.79,174.53,174.68,4920.0,166.2514,166.2799,166.0326,166.1753,4920.0
2018-02-21 12:35:00,174.62,174.8,174.62,174.69,1989.0,166.1182,166.2895,166.1182,166.1848,1989.0
2018-02-21 12:40:00,174.69,174.79,174.52,174.59,4005.0,166.1848,166.2799,166.0231,166.0897,4005.0
2018-02-21 12:45:00,174.56,174.61,174.46,174.59,3220.0,166.0611,166.1087,165.966,166.0897,3220.0
2018-02-21 12:50:00,174.59,174.64,174.54,174.57,5040.0,166.0897,166.1372,166.0421,166.0707,5040.0
2018-02-21 12:55:00,174.64,174.94,174.62,174.8,5000.0,166.1372,166.4226,166.1182,166.2895,5000.0
2018-02-21 13:00:00,174.75,175.03,174.74,174.92,5000.0,166.2419,166.5083,166.2324,166.4036,5000.0
2018-02-21 13:05:00,174.87,174.97,174.87,174.88,1200.0,166.3561,166.4512,166.3561,166.3656,1200.0
2018-02-21 13:10:00,174.89,174.95,174.75,174.79,2809.0,166.3751,166.4322,166.2419,166.2799,2809.0
2018-02-21 13:15:00,174.83,175.12,174.82,175.08,14567.0,166.318,166.5939,166.3085,166.5558,14567.0
2018-02-21 13:20:00,175.15,175.22,175.05,175.15,8232.0,166.6224,166.689,166.5273,166.6224,8232.0
2018-02-21 13:25:00,175.16,175.33,175.1,175.33,6016.0,166.6319,166.7937,166.5749,166.7937,6016.0
2018-02-21 13:30:00,175.33,175.37,175.19,175.21,10705.0,166.7937,166.8317,166.6605,166.6795,10705.0
2018-02-21 13:35:00,175.15,175.21,175.06,175.06,10110.0,166.6224,166.6795,166.5368,166.5368,10110.0
2018-02-21 13:40:00,175.08,175.11,175.02,175.03,2600.0,166.5558,166.5844,166.4987,166.5083,2600.0
2018-02-21 13:45:00,175.05,175.29,175.01,175.24,9000.0,166.5273,166.7556,166.4892,166.708,9000.0
2018-02-21 13:50:00,175.23,175.62,175.23,175.62,8009.0,166.6985,167.0695,166.6985,167.0695,8009.0
2018-02-21 13:55:00,175.59,175.65,175.51,175.51,6800.0,167.041,167.0981,166.9649,166.9649,6800.0
2018-02-21 14:00:00,175.57,175.81,175.27,175.65,27764.0,167.022,167.2503,166.7366,167.0981,27764.0
2018-02-21 14:05:00,175.7,176.12,175.6,176.02,15009.0,167.1456,167.5452,167.0505,167.4501,15009.0
2018-02-21 14:10:00,175.97,176.09,175.67,175.67,13200.0,167.4025,167.5167,167.1171,167.1171,13200.0
2018-02-21 14:15:00,175.69,175.94,175.69,175.84,10448.0,167.1361,167.374,167.1361,167.2788,10448.0
2018-02-21 14:20:00,175.83,176.06,175.65,176.06,6201.0,167.2693,167.4881,167.0981,167.4881,6201.0
2018-02-21 14:25:00,176.07,176.26,175.84,175.84,6920.0,167.4976,167.6784,167.2788,167.2788,6920.0
2018-02-21 14:30:00,175.77,175.95,175.74,175.79,11706.0,167.2122,167.3835,167.1837,167.2313,11706.0
2018-02-21 14:35:00,175.85,175.9,175.56,175.79,14837.0,167.2883,167.3359,167.0125,167.2313,14837.0
2018-02-21 14:40:00,175.79,176.08,175.79,175.88,6870.0,167.2313,167.5071,167.2313,167.3169,6870.0
2018-02-21 14:45:00,175.79,175.92,175.57,175.68,8650.0,167.2313,167.3549,167.022,167.1266,8650.0
2018-02-21 14:50:00,175.47,175.53,175.17,175.53,9100.0,166.9268,166.9839,166.6414,166.9839,9100.0
2018-02-21 14:55:00,175.54,175.77,175.46,175.46,4600.0,166.9934,167.2122,166.9173,166.9173,4600.0
2018-02-21 15:00:00,175.38,175.46,174.67,174.67,35714.0,166.8412,166.9173,166.1658,166.1658,35714.0
2018-02-21 15:05:00,174.62,175.0,174.59,174.73,21515.0,166.1182,166.4797,166.0897,166.2229,21515.0
2018-02-21 15:10:00,174.68,174.77,174.33,174.59,12262.0,166.1753,166.2609,165.8423,166.0897,12262.0
2018-02-21 15:15:00,174.57,174.71,174.48,174.54,7052.0,166.0707,166.2038,165.985,166.0421,7052.0
2018-02-21 15:20:00,174.66,174.95,174.33,174.55,11579.0,166.1563,166.4322,165.8423,166.0516,11579.0
2018-02-21 15:25:00,174.55,174.88,174.39,174.76,13111.0,166.0516,166.3656,165.8994,166.2514,13111.0
2018-02-21 15:30:00,174.68,175.05,174.68,174.8,14752.0,166.1753,166.5273,166.1753,166.2895,14752.0
2018-02-21 15:35:00,174.88,175.06,174.67,174.94,44442.0,166.3656,166.5368,166.1658,166.4226,44442.0
2018-02-21 15:40:00,174.95,174.95,174.61,174.66,47883.0,166.4322,166.4322,166.1087,166.1563,47883.0
2018-02-21 15:45:00,174.72,175.18,174.37,174.55,29185.0,166.2134,166.651,165.8804,166.0516,29185.0
2018-02-21 15:50:00,174.46,174.46,173.66,173.93,57279.0,165.966,165.966,165.205,165.4618,57279.0
2018-02-21 15:55:00,173.89,173.96,173.21,173.37,71753.0,165.4238,165.4904,164.7769,164.9291,71753.0
2018-02-22 09:30:00,173.89,174.75,173.3,174.75,31899.0,165.4238,166.2419,164.8625,166.2419,31899.0
2018-02-22 09:35:00,174.75,177.47,174.69,177.47,96308.0,166.2419,168.8295,166.1848,168.8295,96308.0
2018-02-22 09:40:00,177.51,177.51,175.89,176.46,36119.0,168.8675,168.8675,167.3264,167.8686,36119.0
2018-02-22 09:45:00,176.72,176.72,175.89,176.14,29450.0,168.116,168.116,167.3264,167.5642,29450.0
2018-02-22 09:50:00,176.04,176.07,175.25,175.78,19902.0,167.4691,167.4976,166.7175,167.2217,19902.0
2018-02-22 09:55:00,175.94,176.1,175.12,175.91,18274.0,167.374,167.5262,166.5939,167.3454,18274.0
2018-02-22 10:00:00,175.73,176.16,175.61,176.04,13828.0,167.1742,167.5832,167.06,167.4691,13828.0
2018-02-22 10:05:00,176.08,176.08,175.5,175.61,14506.0,167.5071,167.5071,166.9554,167.06,14506.0
2018-02-22 10:10:00,175.7,175.7,174.93,174.93,14470.0,167.1456,167.1456,166.4131,166.4131,14470.0
2018-02-22 10:15:00,175.02,175.37,174.93,175.0,22397.0,166.4987,166.8317,166.4131,166.4797,22397.0
2018-02-22 10:20:00,174.9,175.37,174.77,175.29,13404.0,166.3846,166.8317,166.2609,166.7556,13404.0
2018-02-22 10:25:00,175.32,175.39,174.89,175.28,17354.0,166.7841,166.8507,166.3751,166.7461,17354.0
2018-02-22 10:30:00,175.26,175.35,174.79,174.8,16362.0,166.7271,166.8127,166.2799,166.2895,16362.0
2018-02-22 10:35:00,174.78,174.98,174.58,174.98,12593.0,166.2704,166.4607,166.0802,166.4607,12593.0
2018-02-22 10:40:00,174.79,174.9,174.39,174.59,11282.0,166.2799,166.3846,165.8994,166.0897,11282.0
2018-02-22 10:45:00,174.61,175.0,174.58,174.75,9098.0,166.1087,166.4797,166.0802,166.2419,9098.0
2018-02-22 10:50:00,174.72,174.89,174.52,174.7,6180.0,166.2134,166.3751,166.0231,166.1943,6180.0
2018-02-22 10:55:00,174.66,174.73,174.0,174.0,8282.0,166.1563,166.2229,165.5284,165.5284,8282.0
2018-02-22 11:00:00,174.06,174.16,173.88,173.96,11918.0,165.5855,165.6806,165.4143,165.4904,11918.0
2018-02-22 11:05:00,173.99,174.19,173.96,173.96,10302.0,165.5189,165.7092,165.4904,165.4904,10302.0
2018-02-22 11:10:00,173.84,173.84,173.36,173.41,13592.0,165.3762,165.3762,164.9196,164.9671,13592.0
2018-02-22 11:15:00,173.41,173.74,173.31,173.67,20613.0,164.9671,165.2811,164.872,165.2145,20613.0
2018-02-22 11:20:00,173.66,174.06,173.65,173.99,10319.0,165.205,165.5855,165.1954,165.5189,10319.0
2018-02-22 11:25:00,173.99,174.4,173.89,174.18,22082.0,165.5189,165.9089,165.4238,165.6996,22082.0
2018-02-22 11:30:00,174.19,174.19,173.74,173.74,4200.0,165.7092,165.7092,165.2811,165.2811,4200.0
2018-02-22 11:35:00,173.74,174.28,173.64,174.13,15095.0,165.2811,165.7948,165.1859,165.6521,15095.0
2018-02-22 11:40:00,174.15,174.29,174.02,174.19,9836.0,165.6711,165.8043,165.5474,165.7092,9836.0
2018-02-22 11:45:00,174.19,174.24,173.95,174.08,7434.0,165.7092,165.7567,165.4808,165.6045,7434.0
2018-02-22 11:50:00,174.1,174.13,173.96,173.96,10870.0,165.6235,165.6521,165.4904,165.4904,10870.0
2018-02-22 11:55:00,174.01,174.11,173.75,173.75,7200.0,165.5379,165.6331,165.2906,165.2906,7200.0
2018-02-22 12:00:00,173.83,174.12,173.78,173.98,11400.0,165.3667,165.6426,165.3191,165.5094,11400.0
2018-02-22 12:05:00,173.95,173.99,173.79,173.91,4600.0,165.4808,165.5189,165.3286,165.4428,4600.0
2018-02-22 12:10:00,173.97,173.97,173.79,173.83,4200.0,165.4999,165.4999,165.3286,165.3667,4200.0
2018-02-22 12:15:00,173.79,173.81,173.6,173.68,16204.0,165.3286,165.3477,165.1479,165.224,16204.0
2018-02-22 12:20:00,173.68,173.79,173.55,173.63,10570.0,165.224,165.3286,165.1003,165.1764,10570.0
2018-02-22 12:25:00,173.65,173.69,173.33,173.36,6792.0,165.1954,165.2335,164.891,164.9196,6792.0
2018-02-22 12:30:00,173.36,173.44,173.03,173.04,21450.0,164.9196,164.9957,164.6056,164.6151,21450.0
2018-02-22 12:35:00,172.97,173.16,172.77,172.81,11385.0,164.5486,164.7293,164.3583,164.3963,11385.0
2018-02-22 12:40:00,172.78,173.26,172.78,173.13,15710.0,164.3678,164.8244,164.3678,164.7008,15710.0
2018-02-22 12:45:00,173.11,173.12,171.99,171.99,18645.0,164.6817,164.6913,163.6163,163.6163,18645.0
2018-02-22 12:50:00,171.99,172.32,171.67,172.32,46990.0,163.6163,163.9302,163.3119,163.9302,46990.0
2018-02-22 12:55:00,172.41,172.83,172.41,172.48,10510.0,164.0158,164.4154,164.0158,164.0824,10510.0
2018-02-22 13:00:00,172.59,172.86,172.59,172.75,8900.0,164.1871,164.4439,164.1871,164.3393,8900.0
2018-02-22 13:05:00,172.74,173.15,172.59,173.03,10790.0,164.3298,164.7198,164.1871,164.6056,10790.0
2018-02-22 13:10:00,173.03,173.06,172.4,172.42,8131.0,164.6056,164.6342,164.0063,164.0253,8131.0
2018-02-22 13:15:00,172.42,172.91,172.4,172.56,9529.0,164.0253,164.4915,164.0063,164.1585,9529.0
2018-02-22 13:20:00,172.66,172.9,172.64,172.64,10573.0,164.2536,164.482,164.2346,164.2346,10573.0
2018-02-22 13:25:00,172.69,173.15,172.68,173.04,7600.0,164.2822,164.7198,164.2727,164.6151,7600.0
2018-02-22 13:30:00,173.13,173.13,172.48,172.49,9888.0,164.7008,164.7008,164.0824,164.0919,9888.0
2018-02-22 13:35:00,172.5,172.75,172.4,172.58,10190.0,164.1014,164.3393,164.0063,164.1775,10190.0
2018-02-22 13:40:00,172.64,172.64,172.23,172.43,8485.0,164.2346,164.2346,163.8446,164.0348,8485.0
2018-02-22 13:45:00,172.42,172.56,172.22,172.36,9958.0,164.0253,164.1585,163.8351,163.9683,9958.0
2018-02-22 13:50:00,172.3,172.72,172.3,172.72,6803.0,163.9112,164.3107,163.9112,164.3107,6803.0
2018-02-22 13:55:00,172.82,172.88,172.62,172.64,19239.0,164.4059,164.4629,164.2156,164.2346,19239.0
2018-02-22 14:00:00,172.64,173.23,172.54,173.23,19300.0,164.2346,164.7959,164.1395,164.7959,19300.0
2018-02-22 14:05:00,173.17,173.4,173.02,173.09,20707.0,164.7388,164.9576,164.5961,164.6627,20707.0
2018-02-22 14:10:00,173.12,173.38,173.05,173.32,13567.0,164.6913,164.9386,164.6247,164.8815,13567.0
2018-02-22 14:15:00,173.35,173.37,173.04,173.12,15250.0,164.9101,164.9291,164.6151,164.6913,15250.0
2018-02-22 14:20:00,173.12,173.28,173.06,173.28,18889.0,164.6913,164.8435,164.6342,164.8435,18889.0
2018-02-22 14:25:00,173.29,173.67,173.19,173.53,22271.0,164.853,165.2145,164.7578,165.0813,22271.0
2018-02-22 14:30:00,173.52,173.52,173.23,173.39,17107.0,165.0718,165.0718,164.7959,164.9481,17107.0
2018-02-22 14:35:00,173.39,173.4,173.29,173.4,8732.0,164.9481,164.9576,164.853,164.9576,8732.0
2018-02-22 14:40:00,173.36,173.36,173.02,173.02,17819.0,164.9196,164.9196,164.5961,164.5961,17819.0
2018-02-22 14:45:00,173.07,173.15,172.81,173.14,18821.0,164.6437,164.7198,164.3963,164.7103,18821.0
2018-02-22 14:50:00,173.15,173.25,172.74,172.75,15115.0,164.7198,164.8149,164.3298,164.3393,15115.0
2018-02-22 14:55:00,172.65,172.73,171.89,171.89,21867.0,164.2441,164.3202,163.5211,163.5211,21867.0
2018-02-22 15:00:00,171.93,172.16,171.77,172.02,27227.0,163.5592,163.778,163.407,163.6448,27227.0
2018-02-22 15:05:00,171.95,172.02,171.62,171.62,16876.0,163.5782,163.6448,163.2643,163.2643,16876.0
2018-02-22 15:10:00,171.61,172.17,171.61,172.17,18796.0,163.2548,163.7875,163.2548,163.7875,18796.0
2018-02-22 15:15:00,172.23,172.47,172.0,172.36,21563.0,163.8446,164.0729,163.6258,163.9683,21563.0
2018-02-22 15:20:00,172.37,173.18,172.37,172.91,23892.0,163.9778,164.7483,163.9778,164.4915,23892.0
2018-02-22 15:25:00,172.88,173.14,172.62,172.81,26040.0,164.4629,164.7103,164.2156,164.3963,26040.0
2018-02-22 15:30:00,172.72,172.9,172.49,172.88,35805.0,164.3107,164.482,164.0919,164.4629,35805.0
2018-02-22 15:35:00,172.89,172.89,172.57,172.78,28857.0,164.4725,164.4725,164.168,164.3678,28857.0
2018-02-22 15:40:00,172.73,172.97,172.57,172.63,27727.0,164.3202,164.5486,164.168,164.2251,27727.0
2018-02-22 15:45:00,172.61,172.65,171.9,171.9,45037.0,164.2061,164.2441,163.5307,163.5307,45037.0
2018-02-22 15:50:00,171.93,172.56,171.58,172.56,90650.0,163.5592,164.1585,163.2262,164.1585,90650.0
2018-02-22 15:55:00,172.55,172.68,171.85,172.1,113091.0,164.149,164.2727,163.4831,163.7209,113091.0
2018-02-23 09:30:00,167.9,169.92,166.91,169.51,138980.0,159.7254,161.6471,158.7836,161.257,138980.0
2018-02-23 09:35:00,169.55,170.0,167.4,167.48,80470.0,161.2951,161.7232,159.2497,159.3258,80470.0
2018-02-23 09:40:00,167.62,167.83,165.34,166.2,103571.0,159.459,159.6588,157.29,158.1082,103571.0
2018-02-23 09:45:00,166.13,166.33,164.85,165.79,57153.0,158.0416,158.2318,156.8239,157.7181,57153.0
2018-02-23 09:50:00,165.62,167.56,165.45,167.35,93321.0,157.5564,159.402,157.3947,159.2022,93321.0
2018-02-23 09:55:00,167.29,167.84,167.15,167.3,75500.0,159.1451,159.6683,159.0119,159.1546,75500.0
2018-02-23 10:00:00,167.46,168.06,167.31,167.75,61779.0,159.3068,159.8776,159.1641,159.5827,61779.0
2018-02-23 10:05:00,167.89,168.17,167.62,167.88,34177.0,159.7159,159.9823,159.459,159.7064,34177.0
2018-02-23 10:10:00,167.94,168.35,167.31,167.57,101013.0,159.7635,160.1535,159.1641,159.4115,101013.0
2018-02-23 10:15:00,167.56,167.76,167.31,167.62,26169.0,159.402,159.5922,159.1641,159.459,26169.0
2018-02-23 10:20:00,167.59,167.66,167.08,167.65,34821.0,159.4305,159.4971,158.9453,159.4876,34821.0
2018-02-23 10:25:00,167.64,168.39,167.49,168.27,35056.0,159.4781,160.1915,159.3354,160.0774,35056.0
2018-02-23 10:30:00,168.14,168.36,168.07,168.16,14437.0,159.9537,160.163,159.8871,159.9727,14437.0
2018-02-23 10:35:00,168.2,168.61,167.99,168.5,19625.0,160.0108,160.4008,159.811,160.2962,19625.0
2018-02-23 10:40:00,168.63,169.0,168.6,169.0,21243.0,160.4199,160.7718,160.3913,160.7718,21243.0
2018-02-23 10:45:00,169.04,169.28,168.76,169.0,40392.0,160.8099,161.0382,160.5435,160.7718,40392.0
2018-02-23 10:50:00,168.91,169.88,168.81,169.83,27414.0,160.6862,161.609,160.5911,161.5614,27414.0
2018-02-23 10:55:00,169.81,169.98,169.42,169.86,23346.0,161.5424,161.7041,161.1714,161.59,23346.0
2018-02-23 11:00:00,169.82,170.43,169.81,170.42,48956.0,161.5519,162.1322,161.5424,162.1227,48956.0
2018-02-23 11:05:00,170.42,170.42,169.88,170.17,17726.0,162.1227,162.1227,161.609,161.8849,17726.0
2018-02-23 11:10:00,170.08,170.22,169.82,170.14,17867.0,161.7993,161.9324,161.5519,161.8563,17867.0
2018-02-23 11:15:00,170.22,170.52,169.82,169.86,28279.0,161.9324,162.2178,161.5519,161.59,28279.0
2018-02-23 11:20:00,169.96,170.27,169.96,170.17,14099.0,161.6851,161.98,161.6851,161.8849,14099.0
2018-02-23 11:25:00,170.14,170.46,170.01,170.1,24848.0,161.8563,162.1608,161.7327,161.8183,24848.0
2018-02-23 11:30:00,170.09,170.53,169.95,170.47,23903.0,161.8088,162.2274,161.6756,162.1703,23903.0
2018-02-23 11:35:00,170.42,170.97,170.22,170.65,41014.0,162.1227,162.6459,161.9324,162.3415,41014.0
2018-02-23 11:40:00,170.62,170.76,170.42,170.45,20390.0,162.313,162.4462,162.1227,162.1512,20390.0
2018-02-23 11:45:00,170.47,170.74,170.33,170.37,18938.0,162.1703,162.4271,162.0371,162.0751,18938.0
2018-02-23 11:50:00,170.5,170.77,170.47,170.59,10115.0,162.1988,162.4557,162.1703,162.2844,10115.0
2018-02-23 11:55:00,170.59,171.23,170.4,170.86,27917.0,162.2844,162.8933,162.1037,162.5413,27917.0
2018-02-23 12:00:00,170.83,171.31,170.74,170.99,17474.0,162.5127,162.9694,162.4271,162.665,17474.0
2018-02-23 12:05:00,171.01,171.02,170.43,170.44,21012.0,162.684,162.6935,162.1322,162.1417,21012.0
2018-02-23 12:10:00,170.48,170.73,170.42,170.69,12046.0,162.1798,162.4176,162.1227,162.3796,12046.0
2018-02-23 12:15:00,170.73,170.99,170.73,170.93,6100.0,162.4176,162.665,162.4176,162.6079,6100.0
2018-02-23 12:20:00,170.86,171.15,170.74,171.15,11348.0,162.5413,162.8172,162.4271,162.8172,11348.0
2018-02-23 12:25:00,171.04,171.09,170.68,170.84,12876.0,162.7125,162.7601,162.3701,162.5223,12876.0
2018-02-23 12:30:00,170.81,170.9,170.58,170.74,9500.0,162.4937,162.5793,162.2749,162.4271,9500.0
2018-02-23 12:35:00,170.86,170.86,170.33,170.83,15206.0,162.5413,162.5413,162.0371,162.5127,15206.0
2018-02-23 12:40:00,170.92,170.95,170.62,170.68,8260.0,162.5984,162.6269,162.313,162.3701,8260.0
2018-02-23 12:45:00,170.63,170.92,170.6,170.92,9834.0,162.3225,162.5984,162.2939,162.5984,9834.0
2018-02-23 12:50:00,170.92,170.92,170.56,170.68,13023.0,162.5984,162.5984,162.2559,162.3701,13023.0
2018-02-23 12:55:00,170.75,171.14,170.66,170.96,9834.0,162.4366,162.8077,162.351,162.6364,9834.0
2018-02-23 13:00:00,170.9,171.09,170.67,171.09,14180.0,162.5793,162.7601,162.3605,162.7601,14180.0
2018-02-23 13:05:00,171.01,171.17,170.82,170.97,9810.0,162.684,162.8362,162.5032,162.6459,9810.0
2018-02-23 13:10:00,170.98,171.12,170.92,171.03,11124.0,162.6554,162.7886,162.5984,162.703,11124.0
2018-02-23 13:15:00,171.05,171.45,171.0,171.33,15222.0,162.722,163.1026,162.6745,162.9884,15222.0
2018-02-23 13:20:00,171.33,171.42,171.0,171.15,9172.0,162.9884,163.074,162.6745,162.8172,9172.0
2018-02-23 13:25:00,171.22,171.55,171.12,171.55,8250.0,162.8838,163.1977,162.7886,163.1977,8250.0
2018-02-23 13:30:00,171.57,171.57,171.29,171.37,12822.0,163.2167,163.2167,162.9504,163.0265,12822.0
2018-02-23 13:35:00,171.3,171.42,171.13,171.22,15853.0,162.9599,163.074,162.7981,162.8838,15853.0
2018-02-23 13:40:00,171.24,171.47,171.1,171.47,15883.0,162.9028,163.1216,162.7696,163.1216,15883.0
2018-02-23 13:45:00,171.47,171.65,171.47,171.57,11069.0,163.1216,163.2928,163.1216,163.2167,11069.0
2018-02-23 13:50:00,171.51,171.61,171.36,171.5,20932.0,163.1596,163.2548,163.0169,163.1501,20932.0
2018-02-23 13:55:00,171.38,171.61,171.33,171.56,17482.0,163.036,163.2548,162.9884,163.2072,17482.0
2018-02-23 14:00:00,171.43,171.64,171.28,171.4,23228.0,163.0835,163.2833,162.9408,163.055,23228.0
2018-02-23 14:05:00,171.38,171.46,171.13,171.3,23305.0,163.036,163.1121,162.7981,162.9599,23305.0
2018-02-23 14:10:00,171.31,171.33,170.78,171.09,20133.0,162.9694,162.9884,162.4652,162.7601,20133.0
2018-02-23 14:15:00,171.08,171.29,170.95,171.08,17901.0,162.7506,162.9504,162.6269,162.7506,17901.0
2018-02-23 14:20:00,170.95,171.58,170.92,171.58,24500.0,162.6269,163.2262,162.5984,163.2262,24500.0
2018-02-23 14:25:00,171.53,171.58,171.4,171.47,24674.0,163.1787,163.2262,163.055,163.1216,24674.0
2018-02-23 14:30:00,171.47,171.71,171.44,171.69,20997.0,163.1216,163.3499,163.093,163.3309,20997.0
2018-02-23 14:35:00,171.67,171.7,171.42,171.5,29664.0,163.3119,163.3404,163.074,163.1501,29664.0
2018-02-23 14:40:00,171.53,171.57,171.35,171.54,23962.0,163.1787,163.2167,163.0074,163.1882,23962.0
2018-02-23 14:45:00,171.54,171.71,171.54,171.69,20997.0,163.1882,163.3499,163.1882,163.3309,20997.0
2018-02-23 14:50:00,171.7,171.78,171.58,171.68,27585.0,163.3404,163.4165,163.2262,163.3214,27585.0
2018-02-23 14:55:00,171.7,172.12,171.68,172.04,33418.0,163.3404,163.7399,163.3214,163.6638,33418.0
2018-02-23 15:00:00,172.04,172.19,171.92,172.19,30041.0,163.6638,163.8065,163.5497,163.8065,30041.0
2018-02-23 15:05:00,172.22,172.24,171.98,172.11,27014.0,163.8351,163.8541,163.6068,163.7304,27014.0
2018-02-23 15:10:00,172.15,172.3,172.06,172.09,34161.0,163.7685,163.9112,163.6829,163.7114,34161.0
2018-02-23 15:15:00,172.08,172.14,171.92,171.92,49245.0,163.7019,163.759,163.5497,163.5497,49245.0
2018-02-23 15:20:00,171.91,172.01,171.78,171.99,93935.0,163.5402,163.6353,163.4165,163.6163,93935.0
2018-02-23 15:25:00,171.97,172.22,171.94,172.02,26733.0,163.5972,163.8351,163.5687,163.6448,26733.0
2018-02-23 15:30:00,172.02,172.06,171.51,171.51,40792.0,163.6448,163.6829,163.1596,163.1596,40792.0
2018-02-23 15:35:00,171.54,172.01,171.51,171.97,35346.0,163.1882,163.6353,163.1596,163.5972,35346.0
2018-02-23 15:40:00,172.01,172.08,171.74,171.8,41459.0,163.6353,163.7019,163.3784,163.4355,41459.0
2018-02-23 15:45:00,171.8,171.88,171.4,171.45,63470.0,163.4355,163.5116,163.055,163.1026,63470.0
2018-02-23 15:50:00,171.43,171.54,171.18,171.19,89130.0,163.0835,163.1882,162.8457,162.8552,89130.0
2018-02-23 15:55:00,171.19,171.93,171.12,171.78,201344.0,162.8552,163.5592,162.7886,163.4165,201344.0
2018-02-26 09:30:00,171.75,171.82,169.93,170.9,95890.0,163.388,163.4545,161.6566,162.5793,95890.0
2018-02-26 09:35:00,170.92,171.63,170.91,171.4,14502.0,162.5984,163.2738,162.5889,163.055,14502.0
2018-02-26 09:40:00,171.4,171.65,171.21,171.39,16528.0,163.055,163.2928,162.8742,163.0455,16528.0
2018-02-26 09:45:00,171.49,171.49,171.08,171.25,26980.0,163.1406,163.1406,162.7506,162.9123,26980.0
2018-02-26 09:50:00,171.36,171.51,171.17,171.28,19782.0,163.0169,163.1596,162.8362,162.9408,19782.0
2018-02-26 09:55:00,171.27,171.48,171.1,171.42,45306.0,162.9313,163.1311,162.7696,163.074,45306.0
2018-02-26 10:00:00,171.38,171.55,171.19,171.33,20700.0,163.036,163.1977,162.8552,162.9884,20700.0
2018-02-26 10:05:00,171.23,171.4,170.93,171.19,44008.0,162.8933,163.055,162.6079,162.8552,44008.0
2018-02-26 10:10:00,171.18,171.29,170.98,171.29,29214.0,162.8457,162.9504,162.6554,162.9504,29214.0
2018-02-26 10:15:00,171.22,171.47,171.1,171.31,24538.0,162.8838,163.1216,162.7696,162.9694,24538.0
2018-02-26 10:20:00,171.25,171.38,171.15,171.26,27426.0,162.9123,163.036,162.8172,162.9218,27426.0
2018-02-26 10:25:00,171.27,171.47,171.2,171.47,18410.0,162.9313,163.1216,162.8647,163.1216,18410.0
2018-02-26 10:30:00,171.49,171.49,171.24,171.31,5812.0,163.1406,163.1406,162.9028,162.9694,5812.0
2018-02-26 10:35:00,171.39,171.4,171.04,171.3,18520.0,163.0455,163.055,162.7125,162.9599,18520.0
2018-02-26 10:40:00,171.34,171.63,171.34,171.37,5047.0,162.9979,163.2738,162.9979,163.0265,5047.0
2018-02-26 10:45:00,171.48,171.52,171.23,171.35,8657.0,163.1311,163.1692,162.8933,163.0074,8657.0
2018-02-26 10:50:00,171.36,171.48,171.2,171.48,10218.0,163.0169,163.1311,162.8647,163.1311,10218.0
2018-02-26 10:55:00,171.52,171.52,171.2,171.38,12589.0,163.1692,163.1692,162.8647,163.036,12589.0
2018-02-26 11:00:00,171.38,171.71,171.22,171.71,5478.0,163.036,163.3499,162.8838,163.3499,5478.0
2018-02-26 11:05:00,171.78,171.78,171.57,171.66,8013.0,163.4165,163.4165,163.2167,163.3023,8013.0
2018-02-26 11:10:00,171.74,171.92,171.68,171.83,22003.0,163.3784,163.5497,163.3214,163.4641,22003.0
2018-02-26 11:15:00,171.88,171.95,171.78,171.91,6053.0,163.5116,163.5782,163.4165,163.5402,6053.0
2018-02-26 11:20:00,171.89,171.98,171.74,171.77,4902.0,163.5211,163.6068,163.3784,163.407,4902.0
2018-02-26 11:25:00,171.73,172.06,171.68,172.06,9300.0,163.3689,163.6829,163.3214,163.6829,9300.0
2018-02-26 11:30:00,172.05,172.11,171.97,171.97,9468.0,163.6733,163.7304,163.5972,163.5972,9468.0
2018-02-26 11:35:00,172.0,172.0,171.71,171.93,9600.0,163.6258,163.6258,163.3499,163.5592,9600.0
2018-02-26 11:40:00,171.88,171.91,171.75,171.75,2801.0,163.5116,163.5402,163.388,163.388,2801.0
2018-02-26 11:45:00,171.81,171.89,171.71,171.89,8189.0,163.445,163.5211,163.3499,163.5211,8189.0
2018-02-26 11:50:00,171.92,172.01,171.78,171.88,4060.0,163.5497,163.6353,163.4165,163.5116,4060.0
2018-02-26 11:55:00,171.9,172.06,171.81,171.97,2700.0,163.5307,163.6829,163.445,163.5972,2700.0
2018-02-26 12:00:00,171.94,172.04,171.92,172.03,3338.0,163.5687,163.6638,163.5497,163.6543,3338.0
2018-02-26 12:05:00,172.05,172.08,171.87,171.95,5300.0,163.6733,163.7019,163.5021,163.5782,5300.0
2018-02-26 12:10:00,171.95,172.1,171.74,171.74,6799.0,163.5782,163.7209,163.3784,163.3784,6799.0
2018-02-26 12:15:00,171.81,172.08,171.81,171.95,6619.0,163.445,163.7019,163.445,163.5782,6619.0
2018-02-26 12:20:00,171.9,172.03,171.88,172.0,6319.0,163.5307,163.6543,163.5116,163.6258,6319.0
2018-02-26 12:25:00,172.03,172.09,171.92,172.06,6100.0,163.6543,163.7114,163.5497,163.6829,6100.0
2018-02-26 12:30:00,172.09,172.09,171.8,171.8,2424.0,163.7114,163.7114,163.4355,163.4355,2424.0
2018-02-26 12:35:00,171.74,171.87,171.69,171.87,3606.0,163.3784,163.5021,163.3309,163.5021,3606.0
2018-02-26 12:40:00,171.84,171.88,171.72,171.85,4705.0,163.4736,163.5116,163.3594,163.4831,4705.0
2018-02-26 12:45:00,171.86,171.87,171.7,171.84,5562.0,163.4926,163.5021,163.3404,163.4736,5562.0
2018-02-26 12:50:00,171.96,171.96,171.83,171.86,1636.0,163.5877,163.5877,163.4641,163.4926,1636.0
2018-02-26 12:55:00,171.9,171.95,171.82,171.82,5175.0,163.5307,163.5782,163.4545,163.4545,5175.0
2018-02-26 13:00:00,171.88,172.01,171.86,171.98,2423.0,163.5116,163.6353,163.4926,163.6068,2423.0
2018-02-26 13:05:00,171.96,172.02,171.89,171.96,7177.0,163.5877,163.6448,163.5211,163.5877,7177.0
2018-02-26 13:10:00,171.97,172.07,171.89,172.07,9200.0,163.5972,163.6924,163.5211,163.6924,9200.0
2018-02-26 13:15:00,172.08,172.08,171.98,172.02,7722.0,163.7019,163.7019,163.6068,163.6448,7722.0
2018-02-26 13:20:00,172.02,172.08,171.92,172.08,11587.0,163.6448,163.7019,163.5497,163.7019,11587.0
2018-02-26 13:25:00,172.09,172.19,172.07,172.19,4005.0,163.7114,163.8065,163.6924,163.8065,4005.0
2018-02-26 13:30:00,172.21,172.47,172.17,172.36,10166.0,163.8256,164.0729,163.7875,163.9683,10166.0
2018-02-26 13:35:00,172.37,172.39,172.23,172.24,7986.0,163.9778,163.9968,163.8446,163.8541,7986.0
2018-02-26 13:40:00,172.25,172.41,172.23,172.4,8348.0,163.8636,164.0158,163.8446,164.0063,8348.0
2018-02-26 13:45:00,172.39,172.39,172.14,172.15,9766.0,163.9968,163.9968,163.759,163.7685,9766.0
2018-02-26 13:50:00,172.15,172.24,172.14,172.17,4000.0,163.7685,163.8541,163.759,163.7875,4000.0
2018-02-26 13:55:00,172.15,172.22,172.08,172.15,8647.0,163.7685,163.8351,163.7019,163.7685,8647.0
2018-02-26 14:00:00,172.17,172.27,172.13,172.19,5225.0,163.7875,163.8826,163.7495,163.8065,5225.0
2018-02-26 14:05:00,172.26,172.32,172.18,172.32,7849.0,163.8731,163.9302,163.797,163.9302,7849.0
2018-02-26 14:10:00,172.33,172.42,172.29,172.42,13278.0,163.9397,164.0253,163.9017,164.0253,13278.0
2018-02-26 14:15:00,172.43,172.57,172.39,172.45,11075.0,164.0348,164.168,163.9968,164.0539,11075.0
2018-02-26 14:20:00,172.52,172.57,172.4,172.4,6520.0,164.1205,164.168,164.0063,164.0063,6520.0
2018-02-26 14:25:00,172.46,172.46,172.19,172.23,11658.0,164.0634,164.0634,163.8065,163.8446,11658.0
2018-02-26 14:30:00,172.21,172.35,172.16,172.34,17311.0,163.8256,163.9587,163.778,163.9492,17311.0
2018-02-26 14:35:00,172.35,172.42,172.32,172.32,5135.0,163.9587,164.0253,163.9302,163.9302,5135.0
2018-02-26 14:40:00,172.32,172.45,172.31,172.41,4100.0,163.9302,164.0539,163.9207,164.0158,4100.0
2018-02-26 14:45:00,172.42,172.42,172.24,172.29,8125.0,164.0253,164.0253,163.8541,163.9017,8125.0
2018-02-26 14:50:00,172.3,172.5,172.3,172.42,11937.0,163.9112,164.1014,163.9112,164.0253,11937.0
2018-02-26 14:55:00,172.41,172.48,172.34,172.42,10000.0,164.0158,164.0824,163.9492,164.0253,10000.0
2018-02-26 15:00:00,172.42,172.52,172.29,172.52,11013.0,164.0253,164.1205,163.9017,164.1205,11013.0
2018-02-26 15:05:00,172.54,172.8,172.54,172.8,7800.0,164.1395,164.3868,164.1395,164.3868,7800.0
2018-02-26 15:10:00,172.81,172.86,172.7,172.75,12359.0,164.3963,164.4439,164.2917,164.3393,12359.0
2018-02-26 15:15:00,172.72,172.75,172.57,172.75,10217.0,164.3107,164.3393,164.168,164.3393,10217.0
2018-02-26 15:20:00,172.75,172.8,172.56,172.6,12325.0,164.3393,164.3868,164.1585,164.1966,12325.0
2018-02-26 15:25:00,172.57,172.68,172.52,172.61,7100.0,164.168,164.2727,164.1205,164.2061,7100.0
2018-02-26 15:30:00,172.61,172.65,172.47,172.61,9114.0,164.2061,164.2441,164.0729,164.2061,9114.0
2018-02-26 15:35:00,172.59,172.7,172.44,172.7,20185.0,164.1871,164.2917,164.0444,164.2917,20185.0
2018-02-26 15:40:00,172.72,172.75,172.43,172.52,23948.0,164.3107,164.3393,164.0348,164.1205,23948.0
2018-02-26 15:45:00,172.51,172.55,172.44,172.5,31392.0,164.111,164.149,164.0444,164.1014,31392.0
2018-02-26 15:50:00,172.51,172.58,172.45,172.53,48901.0,164.111,164.1775,164.0539,164.13,48901.0
2018-02-26 15:55:00,172.53,172.78,172.48,172.7,53743.0,164.13,164.3678,164.0824,164.2917,53743.0
2018-02-27 09:30:00,172.36,172.99,171.94,172.45,48714.0,163.9683,164.5676,163.5687,164.0539,48714.0
2018-02-27 09:35:00,172.53,172.75,172.38,172.5,34219.0,164.13,164.3393,163.9873,164.1014,34219.0
2018-02-27 09:40:00,172.5,172.5,172.02,172.07,13309.0,164.1014,164.1014,163.6448,163.6924,13309.0
2018-02-27 09:45:00,172.02,172.55,172.02,172.45,21892.0,163.6448,164.149,163.6448,164.0539,21892.0
2018-02-27 09:50:00,172.54,172.58,172.07,172.13,16257.0,164.1395,164.1775,163.6924,163.7495,16257.0
2018-02-27 09:55:00,172.17,172.63,172.08,172.44,16614.0,163.7875,164.2251,163.7019,164.0444,16614.0
2018-02-27 10:00:00,172.58,172.83,172.46,172.76,16828.0,164.1775,164.4154,164.0634,164.3488,16828.0
2018-02-27 10:05:00,172.73,173.15,172.72,173.1,16023.0,164.3202,164.7198,164.3107,164.6722,16023.0
2018-02-27 10:10:00,173.1,173.16,172.85,173.02,18238.0,164.6722,164.7293,164.4344,164.5961,18238.0
2018-02-27 10:15:00,173.02,173.02,172.78,172.91,13284.0,164.5961,164.5961,164.3678,164.4915,13284.0
2018-02-27 10:20:00,172.92,173.04,172.63,172.63,6664.0,164.501,164.6151,164.2251,164.2251,6664.0
2018-02-27 10:25:00,172.75,172.79,172.58,172.58,6650.0,164.3393,164.3773,164.1775,164.1775,6650.0
2018-02-27 10:30:00,172.58,172.63,172.43,172.51,11966.0,164.1775,164.2251,164.0348,164.111,11966.0
2018-02-27 10:35:00,172.5,172.63,172.32,172.39,12354.0,164.1014,164.2251,163.9302,163.9968,12354.0
2018-02-27 10:40:00,172.41,172.58,172.1,172.3,13502.0,164.0158,164.1775,163.7209,163.9112,13502.0
2018-02-27 10:45:00,172.33,172.39,172.16,172.16,8942.0,163.9397,163.9968,163.778,163.778,8942.0
2018-02-27 10:50:00,172.26,172.36,171.5,171.57,9400.0,163.8731,163.9683,163.1501,163.2167,9400.0
2018-02-27 10:55:00,171.51,171.93,171.5,171.93,10568.0,163.1596,163.5592,163.1501,163.5592,10568.0
2018-02-27 11:00:00,171.8,172.1,171.6,171.78,10837.0,163.4355,163.7209,163.2453,163.4165,10837.0
2018-02-27 11:05:00,171.77,172.0,171.64,171.93,10652.0,163.407,163.6258,163.2833,163.5592,10652.0
2018-02-27 11:10:00,171.99,172.2,171.92,172.12,8596.0,163.6163,163.816,163.5497,163.7399,8596.0
2018-02-27 11:15:00,172.13,172.33,171.86,171.86,5489.0,163.7495,163.9397,163.4926,163.4926,5489.0
2018-02-27 11:20:00,171.85,171.88,171.54,171.65,8718.0,163.4831,163.5116,163.1882,163.2928,8718.0
2018-02-27 11:25:00,171.72,171.83,171.41,171.79,15503.0,163.3594,163.4641,163.0645,163.426,15503.0
2018-02-27 11:30:00,171.74,172.07,171.7,171.89,8694.0,163.3784,163.6924,163.3404,163.5211,8694.0
2018-02-27 11:35:00,171.88,171.88,171.54,171.57,14656.0,163.5116,163.5116,163.1882,163.2167,14656.0
2018-02-27 11:40:00,171.65,171.84,171.65,171.74,11000.0,163.2928,163.4736,163.2928,163.3784,11000.0
2018-02-27 11:45:00,171.74,172.04,171.63,172.04,9700.0,163.3784,163.6638,163.2738,163.6638,9700.0
2018-02-27 11:50:00,171.93,171.95,171.41,171.52,9817.0,163.5592,163.5782,163.0645,163.1692,9817.0
2018-02-27 11:55:00,171.53,171.78,171.45,171.59,10753.0,163.1787,163.4165,163.1026,163.2357,10753.0
2018-02-27 12:00:00,171.64,171.78,171.5,171.78,7021.0,163.2833,163.4165,163.1501,163.4165,7021.0
2018-02-27 12:05:00,171.77,171.94,171.69,171.75,7683.0,163.407,163.5687,163.3309,163.388,7683.0
2018-02-27 12:10:00,171.84,171.84,171.62,171.63,3917.0,163.4736,163.4736,163.2643,163.2738,3917.0
2018-02-27 12:15:00,171.65,171.75,171.39,171.5,11775.0,163.2928,163.388,163.0455,163.1501,11775.0
2018-02-27 12:20:00,171.48,171.48,171.1,171.29,18474.0,163.1311,163.1311,162.7696,162.9504,18474.0
2018-02-27 12:25:00,171.19,171.65,171.16,171.65,8295.0,162.8552,163.2928,162.8267,163.2928,8295.0
2018-02-27 12:30:00,171.65,171.81,171.49,171.67,8228.0,163.2928,163.445,163.1406,163.3119,8228.0
2018-02-27 12:35:00,171.67,171.85,171.64,171.78,6300.0,163.3119,163.4831,163.2833,163.4165,6300.0
2018-02-27 12:40:00,171.76,171.87,171.64,171.75,8199.0,163.3975,163.5021,163.2833,163.388,8199.0
2018-02-27 12:45:00,171.8,171.89,171.7,171.7,5902.0,163.4355,163.5211,163.3404,163.3404,5902.0
2018-02-27 12:50:00,171.76,171.98,171.76,171.88,7211.0,163.3975,163.6068,163.3975,163.5116,7211.0
2018-02-27 12:55:00,171.86,172.0,171.75,171.98,85412.0,163.4926,163.6258,163.388,163.6068,85412.0
2018-02-27 13:00:00,171.89,172.06,171.88,171.93,12283.0,163.5211,163.6829,163.5116,163.5592,12283.0
2018-02-27 13:05:00,171.93,172.19,171.88,172.05,8451.0,163.5592,163.8065,163.5116,163.6733,8451.0
2018-02-27 13:10:00,172.06,172.12,171.92,171.98,4100.0,163.6829,163.7399,163.5497,163.6068,4100.0
2018-02-27 13:15:00,171.92,172.07,171.79,172.06,5878.0,163.5497,163.6924,163.426,163.6829,5878.0
2018-02-27 13:20:00,172.1,172.13,171.84,171.91,4162.0,163.7209,163.7495,163.4736,163.5402,4162.0
2018-02-27 13:25:00,171.85,172.03,171.78,171.91,5731.0,163.4831,163.6543,163.4165,163.5402,5731.0
2018-02-27 13:30:00,171.9,171.9,171.57,171.57,4400.0,163.5307,163.5307,163.2167,163.2167,4400.0
2018-02-27 13:35:00,171.64,171.75,171.61,171.63,3400.0,163.2833,163.388,163.2548,163.2738,3400.0
2018-02-27 13:40:00,171.63,171.67,171.49,171.62,6211.0,163.2738,163.3119,163.1406,163.2643,6211.0
2018-02-27 13:45:00,171.7,171.78,171.53,171.62,5300.0,163.3404,163.4165,163.1787,163.2643,5300.0
2018-02-27 13:50:00,171.59,171.62,171.3,171.62,8799.0,163.2357,163.2643,162.9599,163.2643,8799.0
2018-02-27 13:55:00,171.55,171.55,171.29,171.37,5527.0,163.1977,163.1977,162.9504,163.0265,5527.0
2018-02-27 14:00:00,171.43,171.53,171.16,171.16,7128.0,163.0835,163.1787,162.8267,162.8267,7128.0
2018-02-27 14:05:00,171.1,171.31,170.95,171.26,6202.0,162.7696,162.9694,162.6269,162.9218,6202.0
2018-02-27 14:10:00,171.28,171.38,170.78,171.03,11962.0,162.9408,163.036,162.4652,162.703,11962.0
2018-02-27 14:15:00,171.06,171.06,170.72,170.77,10736.0,162.7315,162.7315,162.4081,162.4557,10736.0
2018-02-27 14:20:00,170.75,171.15,170.72,170.98,7592.0,162.4366,162.8172,162.4081,162.6554,7592.0
2018-02-27 14:25:00,170.98,171.33,170.98,171.24,6354.0,162.6554,162.9884,162.6554,162.9028,6354.0
2018-02-27 14:30:00,171.18,171.33,171.03,171.27,6801.0,162.8457,162.9884,162.703,162.9313,6801.0
2018-02-27 14:35:00,171.27,171.33,171.15,171.18,3300.0,162.9313,162.9884,162.8172,162.8457,3300.0
2018-02-27 14:40:00,171.21,171.21,170.97,171.13,8877.0,162.8742,162.8742,162.6459,162.7981,8877.0
2018-02-27 14:45:00,171.03,171.07,170.9,171.05,8937.0,162.703,162.7411,162.5793,162.722,8937.0
2018-02-27 14:50:00,171.0,171.14,170.92,170.98,8504.0,162.6745,162.8077,162.5984,162.6554,8504.0
2018-02-27 14:55:00,171.03,171.2,171.03,171.1,8509.0,162.703,162.8647,162.703,162.7696,8509.0
2018-02-27 15:00:00,171.03,171.27,170.92,170.92,10332.0,162.703,162.9313,162.5984,162.5984,10332.0
2018-02-27 15:05:00,170.92,170.94,170.72,170.75,14218.0,162.5984,162.6174,162.4081,162.4366,14218.0
2018-02-27 15:10:00,170.78,170.98,170.7,170.72,10601.0,162.4652,162.6554,162.3891,162.4081,10601.0
2018-02-27 15:15:00,170.73,170.99,170.69,170.72,9300.0,162.4176,162.665,162.3796,162.4081,9300.0
2018-02-27 15:20:00,170.72,170.86,170.42,170.6,14429.0,162.4081,162.5413,162.1227,162.2939,14429.0
2018-02-27 15:25:00,170.56,170.69,170.38,170.69,9787.0,162.2559,162.3796,162.0847,162.3796,9787.0
2018-02-27 15:30:00,170.74,170.77,170.5,170.5,14584.0,162.4271,162.4557,162.1988,162.1988,14584.0
2018-02-27 15:35:00,170.55,170.55,170.27,170.48,17193.0,162.2464,162.2464,161.98,162.1798,17193.0
2018-02-27 15:40:00,170.45,170.48,170.26,170.38,14829.0,162.1512,162.1798,161.9705,162.0847,14829.0
2018-02-27 15:45:00,170.36,170.91,170.32,170.86,27025.0,162.0656,162.5889,162.0276,162.5413,27025.0
2018-02-27 15:50:00,170.86,171.09,170.5,170.59,42708.0,162.5413,162.7601,162.1988,162.2844,42708.0
2018-02-27 15:55:00,170.61,170.74,170.26,170.33,74177.0,162.3035,162.4271,161.9705,162.0371,74177.0
2018-02-28 09:30:00,171.37,171.79,171.18,171.79,24780.0,163.0265,163.426,162.8457,163.426,24780.0
2018-02-28 09:35:00,171.89,171.89,171.24,171.33,6944.0,163.5211,163.5211,162.9028,162.9884,6944.0
2018-02-28 09:40:00,171.33,171.33,170.67,171.0,19767.0,162.9884,162.9884,162.3605,162.6745,19767.0
2018-02-28 09:45:00,170.96,171.08,170.82,171.02,2850.0,162.6364,162.7506,162.5032,162.6935,2850.0
2018-02-28 09:50:00,171.07,171.42,171.02,171.36,3400.0,162.7411,163.074,162.6935,163.0169,3400.0
2018-02-28 09:55:00,171.4,171.76,171.26,171.76,8450.0,163.055,163.3975,162.9218,163.3975,8450.0
2018-02-28 10:00:00,171.92,172.11,171.69,171.83,28309.0,163.5497,163.7304,163.3309,163.4641,28309.0
2018-02-28 10:05:00,171.75,171.76,171.24,171.24,3733.0,163.388,163.3975,162.9028,162.9028,3733.0
2018-02-28 10:10:00,171.25,171.36,170.99,171.09,9403.0,162.9123,163.0169,162.665,162.7601,9403.0
2018-02-28 10:15:00,171.11,171.31,170.9,171.3,10502.0,162.7791,162.9694,162.5793,162.9599,10502.0
2018-02-28 10:20:00,171.33,171.38,171.15,171.28,5535.0,162.9884,163.036,162.8172,162.9408,5535.0
2018-02-28 10:25:00,171.18,171.18,170.88,171.05,6607.0,162.8457,162.8457,162.5603,162.722,6607.0
2018-02-28 10:30:00,171.08,171.36,170.92,171.36,10850.0,162.7506,163.0169,162.5984,163.0169,10850.0
2018-02-28 10:35:00,171.46,171.53,171.39,171.49,5700.0,163.1121,163.1787,163.0455,163.1406,5700.0
2018-02-28 10:40:00,171.45,171.45,171.17,171.19,4500.0,163.1026,163.1026,162.8362,162.8552,4500.0
2018-02-28 10:45:00,171.15,171.25,170.93,170.93,13792.0,162.8172,162.9123,162.6079,162.6079,13792.0
2018-02-28 10:50:00,170.95,170.95,170.58,170.68,7741.0,162.6269,162.6269,162.2749,162.3701,7741.0
2018-02-28 10:55:00,170.61,170.61,170.1,170.3,10554.0,162.3035,162.3035,161.8183,162.0086,10554.0
2018-02-28 11:00:00,170.2,170.27,170.01,170.09,11700.0,161.9134,161.98,161.7327,161.8088,11700.0
2018-02-28 11:05:00,170.1,170.41,170.1,170.11,6765.0,161.8183,162.1132,161.8183,161.8278,6765.0
2018-02-28 11:10:00,170.12,170.27,169.87,170.11,15739.0,161.8373,161.98,161.5995,161.8278,15739.0
2018-02-28 11:15:00,170.1,170.42,170.03,170.42,13550.0,161.8183,162.1227,161.7517,162.1227,13550.0
2018-02-28 11:20:00,170.46,170.53,170.13,170.18,9550.0,162.1608,162.2274,161.8468,161.8944,9550.0
2018-02-28 11:25:00,170.17,170.54,170.08,170.47,10476.0,161.8849,162.2369,161.7993,162.1703,10476.0
2018-02-28 11:30:00,170.43,170.44,170.13,170.15,3436.0,162.1322,162.1417,161.8468,161.8659,3436.0
2018-02-28 11:35:00,170.09,170.2,169.87,169.88,4100.0,161.8088,161.9134,161.5995,161.609,4100.0
2018-02-28 11:40:00,169.75,169.79,169.63,169.76,5992.0,161.4853,161.5234,161.3712,161.4948,5992.0
2018-02-28 11:45:00,169.72,169.76,169.26,169.61,9100.0,161.4568,161.4948,161.0192,161.3521,9100.0
2018-02-28 11:50:00,169.63,169.75,169.54,169.69,4000.0,161.3712,161.4853,161.2856,161.4283,4000.0
2018-02-28 11:55:00,169.63,169.98,169.63,169.82,4027.0,161.3712,161.7041,161.3712,161.5519,4027.0
2018-02-28 12:00:00,169.91,169.93,169.54,169.54,7600.0,161.6375,161.6566,161.2856,161.2856,7600.0
2018-02-28 12:05:00,169.51,169.71,169.45,169.64,9088.0,161.257,161.4473,161.1999,161.3807,9088.0
2018-02-28 12:10:00,169.64,169.72,169.46,169.51,6200.0,161.3807,161.4568,161.2094,161.257,6200.0
2018-02-28 12:15:00,169.56,169.7,169.52,169.55,6458.0,161.3046,161.4378,161.2665,161.2951,6458.0
2018-02-28 12:20:00,169.52,169.6,169.44,169.53,4458.0,161.2665,161.3426,161.1904,161.276,4458.0
2018-02-28 12:25:00,169.52,169.63,169.4,169.4,5100.0,161.2665,161.3712,161.1524,161.1524,5100.0
2018-02-28 12:30:00,169.4,169.72,169.31,169.7,8400.0,161.1524,161.4568,161.0668,161.4378,8400.0
2018-02-28 12:35:00,169.62,169.86,169.59,169.8,29637.0,161.3617,161.59,161.3331,161.5329,29637.0
2018-02-28 12:40:00,169.85,170.0,169.74,169.91,3419.0,161.5805,161.7232,161.4758,161.6375,3419.0
2018-02-28 12:45:00,169.91,170.35,169.89,170.3,6301.0,161.6375,162.0561,161.6185,162.0086,6301.0
2018-02-28 12:50:00,170.3,170.3,170.05,170.17,5848.0,162.0086,162.0086,161.7707,161.8849,5848.0
2018-02-28 12:55:00,170.18,170.24,170.07,170.07,5350.0,161.8944,161.9515,161.7897,161.7897,5350.0
2018-02-28 13:00:00,170.01,170.02,169.81,169.88,3550.0,161.7327,161.7422,161.5424,161.609,3550.0
2018-02-28 13:05:00,169.87,169.96,169.84,169.84,5300.0,161.5995,161.6851,161.5709,161.5709,5300.0
2018-02-28 13:10:00,169.84,169.92,169.7,169.7,9159.0,161.5709,161.6471,161.4378,161.4378,9159.0
2018-02-28 13:15:00,169.62,169.68,169.52,169.66,7730.0,161.3617,161.4187,161.2665,161.3997,7730.0
2018-02-28 13:20:00,169.59,169.78,169.52,169.78,15552.0,161.3331,161.5139,161.2665,161.5139,15552.0
2018-02-28 13:25:00,169.84,169.92,169.63,169.81,12967.0,161.5709,161.6471,161.3712,161.5424,12967.0
2018-02-28 13:30:00,169.83,169.9,169.76,169.8,7211.0,161.5614,161.628,161.4948,161.5329,7211.0
2018-02-28 13:35:00,169.79,169.87,169.67,169.8,5921.0,161.5234,161.5995,161.4092,161.5329,5921.0
2018-02-28 13:40:00,169.83,169.91,169.71,169.75,5838.0,161.5614,161.6375,161.4473,161.4853,5838.0
2018-02-28 13:45:00,169.74,169.87,169.65,169.69,5200.0,161.4758,161.5995,161.3902,161.4283,5200.0
2018-02-28 13:50:00,169.69,169.73,169.57,169.67,4355.0,161.4283,161.4663,161.3141,161.4092,4355.0
2018-02-28 13:55:00,169.66,169.95,169.65,169.93,15308.0,161.3997,161.6756,161.3902,161.6566,15308.0
2018-02-28 14:00:00,169.94,170.3,169.94,170.08,6400.0,161.6661,162.0086,161.6661,161.7993,6400.0
2018-02-28 14:05:00,170.07,170.16,169.91,170.0,6654.0,161.7897,161.8754,161.6375,161.7232,6654.0
2018-02-28 14:10:00,169.95,170.11,169.9,170.02,6875.0,161.6756,161.8278,161.628,161.7422,6875.0
2018-02-28 14:15:00,170.02,170.2,170.02,170.14,4943.0,161.7422,161.9134,161.7422,161.8563,4943.0
2018-02-28 14:20:00,170.14,170.16,169.94,169.94,5902.0,161.8563,161.8754,161.6661,161.6661,5902.0
2018-02-28 14:25:00,169.91,170.08,169.8,169.93,7216.0,161.6375,161.7993,161.5329,161.6566,7216.0
2018-02-28 14:30:00,169.9,169.94,169.44,169.49,13657.0,161.628,161.6661,161.1904,161.238,13657.0
2018-02-28 14:35:00,169.47,169.55,169.34,169.37,9311.0,161.219,161.2951,161.0953,161.1238,9311.0
2018-02-28 14:40:00,169.33,169.42,169.19,169.21,10254.0,161.0858,161.1714,160.9526,160.9716,10254.0
2018-02-28 14:45:00,169.16,169.21,169.02,169.12,8121.0,160.9241,160.9716,160.7909,160.886,8121.0
2018-02-28 14:50:00,169.08,169.08,168.78,168.82,35456.0,160.848,160.848,160.5626,160.6006,35456.0
2018-02-28 14:55:00,168.8,168.84,168.47,168.53,14622.0,160.5816,160.6196,160.2676,160.3247,14622.0
2018-02-28 15:00:00,168.54,168.69,168.25,168.33,15947.0,160.3342,160.4769,160.0584,160.1345,15947.0
2018-02-28 15:05:00,168.39,168.45,168.15,168.42,11635.0,160.1915,160.2486,159.9632,160.2201,11635.0
2018-02-28 15:10:00,168.42,168.48,168.18,168.43,10599.0,160.2201,160.2772,159.9918,160.2296,10599.0
2018-02-28 15:15:00,168.41,168.41,168.17,168.23,34269.0,160.2106,160.2106,159.9823,160.0393,34269.0
2018-02-28 15:20:00,168.23,168.33,168.06,168.19,16323.0,160.0393,160.1345,159.8776,160.0013,16323.0
2018-02-28 15:25:00,168.13,168.17,167.93,167.98,39477.0,159.9442,159.9823,159.7539,159.8015,39477.0
2018-02-28 15:30:00,167.99,168.04,167.76,167.79,24536.0,159.811,159.8586,159.5922,159.6208,24536.0
2018-02-28 15:35:00,167.81,168.1,167.69,168.1,50907.0,159.6398,159.9157,159.5256,159.9157,50907.0
2018-02-28 15:40:00,168.11,168.27,168.04,168.07,13711.0,159.9252,160.0774,159.8586,159.8871,13711.0
2018-02-28 15:45:00,168.08,168.08,167.46,167.51,42135.0,159.8966,159.8966,159.3068,159.3544,42135.0
2018-02-28 15:50:00,167.5,167.5,166.8,167.08,71991.0,159.3449,159.3449,158.679,158.9453,71991.0
2018-02-28 15:55:00,167.07,167.57,166.83,166.91,116123.0,158.9358,159.4115,158.7075,158.7836,116123.0
2018-03-01 09:30:00,167.4,168.14,166.89,167.49,19043.0,159.2497,159.9537,158.7646,159.3354,19043.0
2018-03-01 09:35:00,167.51,167.51,166.55,166.83,8090.0,159.3544,159.3544,158.4411,158.7075,8090.0
2018-03-01 09:40:00,166.83,166.99,166.44,166.48,32615.0,158.7075,158.8597,158.3365,158.3745,32615.0
2018-03-01 09:45:00,166.44,166.83,166.01,166.09,12279.0,158.3365,158.7075,157.9274,158.0035,12279.0
2018-03-01 09:50:00,166.17,166.17,165.15,165.2,15828.0,158.0796,158.0796,157.1093,157.1569,15828.0
2018-03-01 09:55:00,165.25,165.5,164.82,165.08,8150.0,157.2044,157.4423,156.7954,157.0427,8150.0
2018-03-01 10:00:00,164.97,165.87,164.91,165.87,7291.0,156.9381,157.7942,156.881,157.7942,7291.0
2018-03-01 10:05:00,165.95,166.03,165.66,165.74,8200.0,157.8703,157.9464,157.5945,157.6706,8200.0
2018-03-01 10:10:00,165.65,165.65,165.02,165.14,24313.0,157.5849,157.5849,156.9856,157.0998,24313.0
2018-03-01 10:15:00,165.27,165.34,164.88,165.15,12825.0,157.2234,157.29,156.8524,157.1093,12825.0
2018-03-01 10:20:00,165.18,165.27,164.87,165.25,7924.0,157.1378,157.2234,156.8429,157.2044,7924.0
2018-03-01 10:25:00,165.28,166.06,164.94,166.06,7024.0,157.233,157.975,156.9095,157.975,7024.0
2018-03-01 10:30:00,166.06,166.2,165.82,166.11,24878.0,157.975,158.1082,157.7467,158.0226,24878.0
2018-03-01 10:35:00,166.19,166.45,165.86,165.86,46053.0,158.0987,158.346,157.7847,157.7847,46053.0
2018-03-01 10:40:00,165.93,166.06,165.58,165.67,9602.0,157.8513,157.975,157.5184,157.604,9602.0
2018-03-01 10:45:00,165.66,165.94,165.44,165.56,7010.0,157.5945,157.8608,157.3852,157.4993,7010.0
2018-03-01 10:50:00,165.65,165.65,165.15,165.22,12897.0,157.5849,157.5849,157.1093,157.1759,12897.0
2018-03-01 10:55:00,165.21,165.21,164.6,164.6,9709.0,157.1664,157.1664,156.5861,156.5861,9709.0
2018-03-01 11:00:00,164.69,165.06,164.57,164.91,11225.0,156.6717,157.0237,156.5575,156.881,11225.0
2018-03-01 11:05:00,164.97,165.76,164.96,165.76,9162.0,156.9381,157.6896,156.9285,157.6896,9162.0
2018-03-01 11:10:00,165.7,165.91,165.34,165.7,16429.0,157.6325,157.8323,157.29,157.6325,16429.0
2018-03-01 11:15:00,165.64,166.37,165.64,166.37,8042.0,157.5754,158.2699,157.5754,158.2699,8042.0
2018-03-01 11:20:00,166.32,166.5,165.87,165.87,11455.0,158.2223,158.3936,157.7942,157.7942,11455.0
2018-03-01 11:25:00,165.96,166.1,165.58,165.79,7548.0,157.8799,158.013,157.5184,157.7181,7548.0
2018-03-01 11:30:00,165.83,165.88,165.58,165.67,5800.0,157.7562,157.8037,157.5184,157.604,5800.0
2018-03-01 11:35:00,165.73,166.04,165.65,166.02,5562.0,157.6611,157.956,157.5849,157.9369,5562.0
2018-03-01 11:40:00,165.97,166.14,165.89,166.14,2600.0,157.8894,158.0511,157.8133,158.0511,2600.0
2018-03-01 11:45:00,166.12,166.53,166.11,166.36,6131.0,158.0321,158.4221,158.0226,158.2604,6131.0
2018-03-01 11:50:00,166.32,166.54,166.22,166.54,4645.0,158.2223,158.4316,158.1272,158.4316,4645.0
2018-03-01 11:55:00,166.65,166.79,166.49,166.49,2800.0,158.5363,158.6694,158.3841,158.3841,2800.0
2018-03-01 12:00:00,166.6,166.6,165.43,165.44,37880.0,158.4887,158.4887,157.3757,157.3852,37880.0
2018-03-01 12:05:00,165.5,165.73,164.87,164.92,28506.0,157.4423,157.6611,156.8429,156.8905,28506.0
2018-03-01 12:10:00,164.92,165.27,164.85,165.17,9001.0,156.8905,157.2234,156.8239,157.1283,9001.0
2018-03-01 12:15:00,165.14,165.3,164.98,165.08,7450.0,157.0998,157.252,156.9476,157.0427,7450.0
2018-03-01 12:20:00,165.03,165.26,164.72,165.26,4919.0,156.9951,157.2139,156.7002,157.2139,4919.0
2018-03-01 12:25:00,165.06,165.36,164.87,165.14,12271.0,157.0237,157.3091,156.8429,157.0998,12271.0
2018-03-01 12:30:00,165.29,165.29,164.77,165.03,8700.0,157.2425,157.2425,156.7478,156.9951,8700.0
2018-03-01 12:35:00,165.14,165.34,164.93,165.14,47940.0,157.0998,157.29,156.9,157.0998,47940.0
2018-03-01 12:40:00,165.17,165.61,164.96,165.47,34534.0,157.1283,157.5469,156.9285,157.4137,34534.0
2018-03-01 12:45:00,165.56,165.68,165.26,165.68,6646.0,157.4993,157.6135,157.2139,157.6135,6646.0
2018-03-01 12:50:00,165.61,165.79,165.3,165.78,13263.0,157.5469,157.7181,157.252,157.7086,13263.0
2018-03-01 12:55:00,165.74,165.78,165.38,165.52,13957.0,157.6706,157.7086,157.3281,157.4613,13957.0
2018-03-01 13:00:00,165.3,165.42,164.32,164.43,10903.0,157.252,157.3661,156.3197,156.4243,10903.0
2018-03-01 13:05:00,164.37,164.46,164.08,164.25,8744.0,156.3673,156.4529,156.0914,156.2531,8744.0
2018-03-01 13:10:00,164.17,164.84,164.13,164.84,9735.0,156.177,156.8144,156.139,156.8144,9735.0
2018-03-01 13:15:00,164.73,164.94,164.59,164.77,9655.0,156.7097,156.9095,156.5766,156.7478,9655.0
2018-03-01 13:20:00,164.72,164.72,164.32,164.6,12353.0,156.7002,156.7002,156.3197,156.5861,12353.0
2018-03-01 13:25:00,164.66,164.97,164.66,164.73,7577.0,156.6431,156.9381,156.6431,156.7097,7577.0
2018-03-01 13:30:00,164.54,164.92,164.25,164.25,6876.0,156.529,156.8905,156.2531,156.2531,6876.0
2018-03-01 13:35:00,164.27,164.73,164.27,164.39,6446.0,156.2721,156.7097,156.2721,156.3863,6446.0
2018-03-01 13:40:00,164.38,164.39,164.06,164.06,7290.0,156.3768,156.3863,156.0724,156.0724,7290.0
2018-03-01 13:45:00,164.03,164.03,163.67,163.72,8684.0,156.0438,156.0438,155.7013,155.7489,8684.0
2018-03-01 13:50:00,163.81,164.05,163.81,163.96,6799.0,155.8345,156.0628,155.8345,155.9772,6799.0
2018-03-01 13:55:00,163.87,164.09,163.64,163.96,15519.0,155.8916,156.1009,155.6728,155.9772,15519.0
2018-03-01 14:00:00,164.06,164.1,163.46,163.95,19888.0,156.0724,156.1104,155.5016,155.9677,19888.0
2018-03-01 14:05:00,163.93,164.22,163.7,164.01,20984.0,155.9487,156.2246,155.7299,156.0248,20984.0
2018-03-01 14:10:00,164.02,164.02,163.65,163.75,14768.0,156.0343,156.0343,155.6823,155.7775,14768.0
2018-03-01 14:15:00,163.57,164.27,163.47,164.27,14728.0,155.6062,156.2721,155.5111,156.2721,14728.0
2018-03-01 14:20:00,164.22,164.59,163.95,163.95,31577.0,156.2246,156.5766,155.9677,155.9677,31577.0
2018-03-01 14:25:00,163.91,164.06,163.7,164.04,18502.0,155.9297,156.0724,155.7299,156.0533,18502.0
2018-03-01 14:30:00,164.09,164.18,163.51,163.67,9718.0,156.1009,156.1865,155.5491,155.7013,9718.0
2018-03-01 14:35:00,163.77,163.77,163.24,163.38,9422.0,155.7965,155.7965,155.2923,155.4255,9422.0
2018-03-01 14:40:00,163.4,163.92,163.39,163.83,5291.0,155.4445,155.9392,155.435,155.8536,5291.0
2018-03-01 14:45:00,163.77,164.04,163.69,163.95,42212.0,155.7965,156.0533,155.7204,155.9677,42212.0
2018-03-01 14:50:00,164.07,164.11,163.82,163.84,9200.0,156.0819,156.1199,155.844,155.8631,9200.0
2018-03-01 14:55:00,163.8,164.11,163.8,164.04,6800.0,155.825,156.1199,155.825,156.0533,6800.0
2018-03-01 15:00:00,164.02,164.02,163.5,163.51,6147.0,156.0343,156.0343,155.5396,155.5491,6147.0
2018-03-01 15:05:00,163.6,164.48,163.55,164.25,12346.0,155.6348,156.4719,155.5872,156.2531,12346.0
2018-03-01 15:10:00,164.35,164.72,164.09,164.56,7812.0,156.3482,156.7002,156.1009,156.548,7812.0
2018-03-01 15:15:00,164.54,165.02,164.47,165.02,13082.0,156.529,156.9856,156.4624,156.9856,13082.0
2018-03-01 15:20:00,165.04,165.12,164.53,164.53,13808.0,157.0046,157.0808,156.5195,156.5195,13808.0
2018-03-01 15:25:00,164.52,164.89,164.48,164.55,13263.0,156.51,156.8619,156.4719,156.5385,13263.0
2018-03-01 15:30:00,164.6,164.77,164.0,164.25,19430.0,156.5861,156.7478,156.0153,156.2531,19430.0
2018-03-01 15:35:00,164.1,164.21,163.76,163.77,17334.0,156.1104,156.2151,155.787,155.7965,17334.0
2018-03-01 15:40:00,163.76,164.07,163.57,163.96,35367.0,155.787,156.0819,155.6062,155.9772,35367.0
2018-03-01 15:45:00,163.86,164.56,163.76,164.56,37140.0,155.8821,156.548,155.787,156.548,37140.0
2018-03-01 15:50:00,164.58,164.67,164.28,164.43,60433.0,156.567,156.6527,156.2816,156.4243,60433.0
2018-03-01 15:55:00,164.42,164.61,164.24,164.3,125017.0,156.4148,156.5956,156.2436,156.3007,125017.0
2018-03-02 09:30:00,162.84,164.52,162.59,164.0,24430.0,154.9118,156.51,154.6739,156.0153,24430.0
2018-03-02 09:35:00,164.0,164.13,163.42,163.63,11873.0,156.0153,156.139,155.4635,155.6633,11873.0
2018-03-02 09:40:00,163.64,164.02,163.24,163.51,14597.0,155.6728,156.0343,155.2923,155.5491,14597.0
2018-03-02 09:45:00,163.58,164.13,163.27,163.66,23604.0,155.6157,156.139,155.3208,155.6918,23604.0
2018-03-02 09:50:00,163.71,163.91,163.44,163.8,17813.0,155.7394,155.9297,155.4825,155.825,17813.0
2018-03-02 09:55:00,163.89,164.14,163.68,164.05,21126.0,155.9106,156.1485,155.7109,156.0628,21126.0
2018-03-02 10:00:00,164.06,164.76,164.05,164.39,19710.0,156.0724,156.7383,156.0628,156.3863,19710.0
2018-03-02 10:05:00,164.24,164.33,163.8,164.14,13531.0,156.2436,156.3292,155.825,156.1485,13531.0
2018-03-02 10:10:00,164.05,164.46,163.8,164.41,17696.0,156.0628,156.4529,155.825,156.4053,17696.0
2018-03-02 10:15:00,164.32,164.51,163.99,164.0,19188.0,156.3197,156.5005,156.0058,156.0153,19188.0
2018-03-02 10:20:00,164.1,164.39,163.95,164.29,15723.0,156.1104,156.3863,155.9677,156.2912,15723.0
2018-03-02 10:25:00,164.3,164.88,164.3,164.88,15139.0,156.3007,156.8524,156.3007,156.8524,15139.0
2018-03-02 10:30:00,164.79,165.43,164.65,165.43,41552.0,156.7668,157.3757,156.6336,157.3757,41552.0
2018-03-02 10:35:00,165.48,166.49,165.45,166.48,68536.0,157.4232,158.3841,157.3947,158.3745,68536.0
2018-03-02 10:40:00,166.48,166.83,166.43,166.51,41083.0,158.3745,158.7075,158.327,158.4031,41083.0
2018-03-02 10:45:00,166.52,166.59,166.32,166.38,23113.0,158.4126,158.4792,158.2223,158.2794,23113.0
2018-03-02 10:50:00,166.46,166.51,165.92,166.0,8024.0,158.3555,158.4031,157.8418,157.9179,8024.0
2018-03-02 10:55:00,166.07,166.2,165.91,166.02,11028.0,157.9845,158.1082,157.8323,157.9369,11028.0
2018-03-02 11:00:00,166.04,166.27,165.97,166.27,11445.0,157.956,158.1748,157.8894,158.1748,11445.0
2018-03-02 11:05:00,166.15,166.23,165.77,165.77,6608.0,158.0606,158.1367,157.6991,157.6991,6608.0
2018-03-02 11:10:00,165.78,165.9,165.58,165.58,7502.0,157.7086,157.8228,157.5184,157.5184,7502.0
2018-03-02 11:15:00,165.59,165.67,165.22,165.22,5700.0,157.5279,157.604,157.1759,157.1759,5700.0
2018-03-02 11:20:00,165.22,165.55,165.06,165.55,4723.0,157.1759,157.4898,157.0237,157.4898,4723.0
2018-03-02 11:25:00,165.67,165.98,165.67,165.94,8558.0,157.604,157.8989,157.604,157.8608,8558.0
2018-03-02 11:30:00,166.02,166.12,165.66,165.66,15566.0,157.9369,158.0321,157.5945,157.5945,15566.0
2018-03-02 11:35:00,165.62,165.7,165.43,165.51,4700.0,157.5564,157.6325,157.3757,157.4518,4700.0
2018-03-02 11:40:00,165.58,166.06,165.58,165.85,7300.0,157.5184,157.975,157.5184,157.7752,7300.0
2018-03-02 11:45:00,165.87,166.21,165.78,166.17,5970.0,157.7942,158.1177,157.7086,158.0796,5970.0
2018-03-02 11:50:00,166.14,166.4,166.03,166.22,3600.0,158.0511,158.2984,157.9464,158.1272,3600.0
2018-03-02 11:55:00,166.21,166.57,166.21,166.43,7057.0,158.1177,158.4602,158.1177,158.327,7057.0
2018-03-02 12:00:00,166.42,166.59,166.18,166.19,9376.0,158.3175,158.4792,158.0891,158.0987,9376.0
2018-03-02 12:05:00,166.17,166.35,166.17,166.28,3000.0,158.0796,158.2509,158.0796,158.1843,3000.0
2018-03-02 12:10:00,166.37,166.41,166.03,166.2,4700.0,158.2699,158.3079,157.9464,158.1082,4700.0
2018-03-02 12:15:00,166.21,166.45,166.14,166.2,7612.0,158.1177,158.346,158.0511,158.1082,7612.0
2018-03-02 12:20:00,166.2,166.39,166.07,166.39,4931.0,158.1082,158.2889,157.9845,158.2889,4931.0
2018-03-02 12:25:00,166.53,166.68,166.45,166.59,7926.0,158.4221,158.5648,158.346,158.4792,7926.0
2018-03-02 12:30:00,166.62,166.92,166.44,166.49,10538.0,158.5077,158.7931,158.3365,158.3841,10538.0
2018-03-02 12:35:00,166.35,166.52,166.23,166.38,5460.0,158.2509,158.4126,158.1367,158.2794,5460.0
2018-03-02 12:40:00,166.42,166.79,166.42,166.68,16804.0,158.3175,158.6694,158.3175,158.5648,16804.0
2018-03-02 12:45:00,166.73,167.12,166.72,167.12,6770.0,158.6124,158.9834,158.6029,158.9834,6770.0
2018-03-02 12:50:00,167.11,167.24,167.02,167.2,15579.0,158.9739,159.0975,158.8882,159.0595,15579.0
2018-03-02 12:55:00,167.2,167.53,167.17,167.37,10252.0,159.0595,159.3734,159.0309,159.2212,10252.0
2018-03-02 13:00:00,167.36,167.46,167.05,167.16,5783.0,159.2117,159.3068,158.9168,159.0214,5783.0
2018-03-02 13:05:00,167.09,167.19,166.89,166.95,9351.0,158.9548,159.05,158.7646,158.8217,9351.0
2018-03-02 13:10:00,166.9,166.9,166.35,166.39,8909.0,158.7741,158.7741,158.2509,158.2889,8909.0
2018-03-02 13:15:00,166.48,166.79,166.48,166.63,6432.0,158.3745,158.6694,158.3745,158.5172,6432.0
2018-03-02 13:20:00,166.73,166.86,166.43,166.43,13428.0,158.6124,158.736,158.327,158.327,13428.0
2018-03-02 13:25:00,166.52,166.77,166.52,166.54,7494.0,158.4126,158.6504,158.4126,158.4316,7494.0
2018-03-02 13:30:00,166.57,166.76,166.43,166.5,27057.0,158.4602,158.6409,158.327,158.3936,27057.0
2018-03-02 13:35:00,166.5,166.51,166.38,166.44,22368.0,158.3936,158.4031,158.2794,158.3365,22368.0
2018-03-02 13:40:00,166.5,166.63,166.46,166.58,8312.0,158.3936,158.5172,158.3555,158.4697,8312.0
2018-03-02 13:45:00,166.6,167.0,166.6,167.0,7200.0,158.4887,158.8692,158.4887,158.8692,7200.0
2018-03-02 13:50:00,166.99,167.05,166.85,166.94,12654.0,158.8597,158.9168,158.7265,158.8121,12654.0
2018-03-02 13:55:00,166.92,166.94,166.63,166.94,11052.0,158.7931,158.8121,158.5172,158.8121,11052.0
2018-03-02 14:00:00,166.94,167.2,166.82,167.2,8405.0,158.8121,159.0595,158.698,159.0595,8405.0
2018-03-02 14:05:00,167.25,167.25,167.02,167.02,11765.0,159.107,159.107,158.8882,158.8882,11765.0
2018-03-02 14:10:00,167.04,167.37,167.04,167.32,8730.0,158.9073,159.2212,158.9073,159.1736,8730.0
2018-03-02 14:15:00,167.35,167.44,167.15,167.18,11175.0,159.2022,159.2878,159.0119,159.0405,11175.0
2018-03-02 14:20:00,167.18,167.2,166.96,166.96,7893.0,159.0405,159.0595,158.8312,158.8312,7893.0
2018-03-02 14:25:00,167.02,167.17,166.91,166.99,8602.0,158.8882,159.0309,158.7836,158.8597,8602.0
2018-03-02 14:30:00,167.03,167.22,166.94,166.97,12100.0,158.8978,159.0785,158.8121,158.8407,12100.0
2018-03-02 14:35:00,166.93,167.41,166.93,167.41,6480.0,158.8026,159.2593,158.8026,159.2593,6480.0
2018-03-02 14:40:00,167.47,167.74,167.42,167.55,23515.0,159.3163,159.5732,159.2688,159.3924,23515.0
2018-03-02 14:45:00,167.62,167.77,167.51,167.77,9790.0,159.459,159.6017,159.3544,159.6017,9790.0
2018-03-02 14:50:00,167.68,167.91,167.65,167.73,7757.0,159.5161,159.7349,159.4876,159.5637,7757.0
2018-03-02 14:55:00,167.78,167.82,167.53,167.56,10376.0,159.6112,159.6493,159.3734,159.402,10376.0
2018-03-02 15:00:00,167.52,167.57,167.19,167.34,24002.0,159.3639,159.4115,159.05,159.1927,24002.0
2018-03-02 15:05:00,167.26,167.53,167.12,167.53,15996.0,159.1166,159.3734,158.9834,159.3734,15996.0
2018-03-02 15:10:00,167.53,167.71,167.44,167.61,20768.0,159.3734,159.5447,159.2878,159.4495,20768.0
2018-03-02 15:15:00,167.6,167.85,167.45,167.84,15357.0,159.44,159.6778,159.2973,159.6683,15357.0
2018-03-02 15:20:00,167.84,167.91,167.62,167.86,12063.0,159.6683,159.7349,159.459,159.6873,12063.0
2018-03-02 15:25:00,167.86,168.09,167.84,168.08,23213.0,159.6873,159.9062,159.6683,159.8966,23213.0
2018-03-02 15:30:00,168.01,168.29,167.97,168.25,18035.0,159.83,160.0964,159.792,160.0584,18035.0
2018-03-02 15:35:00,168.26,168.34,168.0,168.33,20729.0,160.0679,160.144,159.8205,160.1345,20729.0
2018-03-02 15:40:00,168.33,168.64,168.25,168.59,31530.0,160.1345,160.4294,160.0584,160.3818,31530.0
2018-03-02 15:45:00,168.6,168.6,168.35,168.45,34926.0,160.3913,160.3913,160.1535,160.2486,34926.0
2018-03-02 15:50:00,168.47,168.98,168.47,168.87,48410.0,160.2676,160.7528,160.2676,160.6482,48410.0
2018-03-02 15:55:00,168.85,169.21,168.77,168.8,132880.0,160.6291,160.9716,160.553,160.5816,132880.0
2018-03-05 09:30:00,167.59,168.14,167.0,167.72,27080.0,159.4305,159.9537,158.8692,159.5542,27080.0
2018-03-05 09:35:00,167.7,167.7,167.19,167.43,15515.0,159.5351,159.5351,159.05,159.2783,15515.0
2018-03-05 09:40:00,167.61,167.82,167.14,167.48,19900.0,159.4495,159.6493,159.0024,159.3258,19900.0
2018-03-05 09:45:00,167.4,168.03,167.23,167.73,18460.0,159.2497,159.8491,159.088,159.5637,18460.0
2018-03-05 09:50:00,167.64,168.17,167.53,168.17,9181.0,159.4781,159.9823,159.3734,159.9823,9181.0
2018-03-05 09:55:00,168.23,168.36,167.95,168.01,8982.0,160.0393,160.163,159.773,159.83,8982.0
2018-03-05 10:00:00,168.12,168.68,168.0,168.66,13606.0,159.9347,160.4674,159.8205,160.4484,13606.0
2018-03-05 10:05:00,168.66,169.01,168.45,169.01,14018.0,160.4484,160.7814,160.2486,160.7814,14018.0
2018-03-05 10:10:00,168.95,168.98,168.54,168.58,10725.0,160.7243,160.7528,160.3342,160.3723,10725.0
2018-03-05 10:15:00,168.57,168.82,168.53,168.58,6808.0,160.3628,160.6006,160.3247,160.3723,6808.0
2018-03-05 10:20:00,168.57,168.78,168.57,168.78,7103.0,160.3628,160.5626,160.3628,160.5626,7103.0
2018-03-05 10:25:00,168.75,169.17,168.65,169.17,11527.0,160.534,160.9336,160.4389,160.9336,11527.0
2018-03-05 10:30:00,169.19,169.2,168.86,169.18,7518.0,160.9526,160.9621,160.6387,160.9431,7518.0
2018-03-05 10:35:00,169.2,169.67,169.18,169.64,7206.0,160.9621,161.4092,160.9431,161.3807,7206.0
2018-03-05 10:40:00,169.6,169.63,169.4,169.56,7400.0,161.3426,161.3712,161.1524,161.3046,7400.0
2018-03-05 10:45:00,169.55,169.57,169.29,169.57,9400.0,161.2951,161.3141,161.0477,161.3141,9400.0
2018-03-05 10:50:00,169.57,169.95,169.55,169.83,6830.0,161.3141,161.6756,161.2951,161.5614,6830.0
2018-03-05 10:55:00,169.77,169.9,169.68,169.78,7441.0,161.5044,161.628,161.4187,161.5139,7441.0
2018-03-05 11:00:00,169.85,170.25,169.8,170.17,7972.0,161.5805,161.961,161.5329,161.8849,7972.0
2018-03-05 11:05:00,170.18,170.62,170.01,170.39,6930.0,161.8944,162.313,161.7327,162.0942,6930.0
2018-03-05 11:10:00,170.47,170.63,170.35,170.35,11841.0,162.1703,162.3225,162.0561,162.0561,11841.0
2018-03-05 11:15:00,170.32,170.41,170.14,170.31,15004.0,162.0276,162.1132,161.8563,162.0181,15004.0
2018-03-05 11:20:00,170.25,170.91,170.24,170.65,5808.0,161.961,162.5889,161.9515,162.3415,5808.0
2018-03-05 11:25:00,170.72,170.85,170.6,170.72,6298.0,162.4081,162.5318,162.2939,162.4081,6298.0
2018-03-05 11:30:00,170.68,170.83,170.58,170.65,6800.0,162.3701,162.5127,162.2749,162.3415,6800.0
2018-03-05 11:35:00,170.62,170.68,170.3,170.45,23633.0,162.313,162.3701,162.0086,162.1512,23633.0
2018-03-05 11:40:00,170.52,170.78,170.44,170.71,7819.0,162.2178,162.4652,162.1417,162.3986,7819.0
2018-03-05 11:45:00,170.71,171.41,170.71,171.09,21856.0,162.3986,163.0645,162.3986,162.7601,21856.0
2018-03-05 11:50:00,170.94,171.22,170.93,171.02,9682.0,162.6174,162.8838,162.6079,162.6935,9682.0
2018-03-05 11:55:00,170.89,171.36,170.8,171.33,5825.0,162.5698,163.0169,162.4842,162.9884,5825.0
2018-03-05 12:00:00,171.22,171.41,171.07,171.33,9600.0,162.8838,163.0645,162.7411,162.9884,9600.0
2018-03-05 12:05:00,171.21,171.29,170.84,170.92,4430.0,162.8742,162.9504,162.5223,162.5984,4430.0
2018-03-05 12:10:00,171.0,171.27,170.82,170.89,6379.0,162.6745,162.9313,162.5032,162.5698,6379.0
2018-03-05 12:15:00,170.83,171.24,170.75,171.19,20963.0,162.5127,162.9028,162.4366,162.8552,20963.0
2018-03-05 12:20:00,171.13,171.29,170.55,170.58,18060.0,162.7981,162.9504,162.2464,162.2749,18060.0
2018-03-05 12:25:00,170.57,170.79,170.57,170.79,4600.0,162.2654,162.4747,162.2654,162.4747,4600.0
2018-03-05 12:30:00,170.86,170.86,170.42,170.56,7438.0,162.5413,162.5413,162.1227,162.2559,7438.0
2018-03-05 12:35:00,170.61,170.77,170.61,170.72,5103.0,162.3035,162.4557,162.3035,162.4081,5103.0
2018-03-05 12:40:00,170.71,170.9,170.55,170.62,14903.0,162.3986,162.5793,162.2464,162.313,14903.0
2018-03-05 12:45:00,170.64,170.75,170.53,170.53,12611.0,162.332,162.4366,162.2274,162.2274,12611.0
2018-03-05 12:50:00,170.53,170.63,170.29,170.29,5263.0,162.2274,162.3225,161.999,161.999,5263.0
2018-03-05 12:55:00,170.18,170.56,170.09,170.4,15139.0,161.8944,162.2559,161.8088,162.1037,15139.0
2018-03-05 13:00:00,170.44,170.7,170.43,170.68,15380.0,162.1417,162.3891,162.1322,162.3701,15380.0
2018-03-05 13:05:00,170.64,170.73,170.44,170.61,6955.0,162.332,162.4176,162.1417,162.3035,6955.0
2018-03-05 13:10:00,170.44,170.71,170.44,170.49,4144.0,162.1417,162.3986,162.1417,162.1893,4144.0
2018-03-05 13:15:00,170.53,170.62,170.47,170.51,12361.0,162.2274,162.313,162.1703,162.2083,12361.0
2018-03-05 13:20:00,170.53,170.76,170.52,170.76,2866.0,162.2274,162.4462,162.2178,162.4462,2866.0
2018-03-05 13:25:00,170.77,170.81,170.34,170.4,2916.0,162.4557,162.4937,162.0466,162.1037,2916.0
2018-03-05 13:30:00,170.38,170.45,169.9,169.95,20768.0,162.0847,162.1512,161.628,161.6756,20768.0
2018-03-05 13:35:00,170.05,170.15,169.97,170.04,3824.0,161.7707,161.8659,161.6946,161.7612,3824.0
2018-03-05 13:40:00,169.92,170.56,169.92,170.28,5640.0,161.6471,162.2559,161.6471,161.9895,5640.0
2018-03-05 13:45:00,170.22,170.49,170.11,170.49,10657.0,161.9324,162.1893,161.8278,162.1893,10657.0
2018-03-05 13:50:00,170.37,170.45,170.15,170.45,11599.0,162.0751,162.1512,161.8659,162.1512,11599.0
2018-03-05 13:55:00,170.45,170.47,170.27,170.43,11602.0,162.1512,162.1703,161.98,162.1322,11602.0
2018-03-05 14:00:00,170.43,170.6,170.33,170.35,13989.0,162.1322,162.2939,162.0371,162.0561,13989.0
2018-03-05 14:05:00,170.35,170.44,170.27,170.4,7726.0,162.0561,162.1417,161.98,162.1037,7726.0
2018-03-05 14:10:00,170.39,170.48,170.15,170.17,8746.0,162.0942,162.1798,161.8659,161.8849,8746.0
2018-03-05 14:15:00,170.21,170.27,170.0,170.02,6300.0,161.9229,161.98,161.7232,161.7422,6300.0
2018-03-05 14:20:00,169.91,170.16,169.9,170.02,5044.0,161.6375,161.8754,161.628,161.7422,5044.0
2018-03-05 14:25:00,170.07,170.3,169.98,169.98,3100.0,161.7897,162.0086,161.7041,161.7041,3100.0
2018-03-05 14:30:00,170.09,170.35,170.09,170.35,5238.0,161.8088,162.0561,161.8088,162.0561,5238.0
2018-03-05 14:35:00,170.34,170.77,170.32,170.61,9098.0,162.0466,162.4557,162.0276,162.3035,9098.0
2018-03-05 14:40:00,170.66,170.66,170.5,170.55,3584.0,162.351,162.351,162.1988,162.2464,3584.0
2018-03-05 14:45:00,170.6,170.77,170.51,170.72,3100.0,162.2939,162.4557,162.2083,162.4081,3100.0
2018-03-05 14:50:00,170.72,170.92,170.69,170.92,11405.0,162.4081,162.5984,162.3796,162.5984,11405.0
2018-03-05 14:55:00,170.89,171.17,170.89,171.13,14739.0,162.5698,162.8362,162.5698,162.7981,14739.0
2018-03-05 15:00:00,171.11,171.15,170.9,170.91,4804.0,162.7791,162.8172,162.5793,162.5889,4804.0
2018-03-05 15:05:00,170.9,171.1,170.57,170.72,15344.0,162.5793,162.7696,162.2654,162.4081,15344.0
2018-03-05 15:10:00,170.67,170.72,170.58,170.6,2449.0,162.3605,162.4081,162.2749,162.2939,2449.0
2018-03-05 15:15:00,170.62,170.72,170.43,170.65,21533.0,162.313,162.4081,162.1322,162.3415,21533.0
2018-03-05 15:20:00,170.73,170.82,170.48,170.55,25590.0,162.4176,162.5032,162.1798,162.2464,25590.0
2018-03-05 15:25:00,170.59,170.59,170.12,170.28,11187.0,162.2844,162.2844,161.8373,161.9895,11187.0
2018-03-05 15:30:00,170.34,170.6,170.16,170.49,13697.0,162.0466,162.2939,161.8754,162.1893,13697.0
2018-03-05 15:35:00,170.53,170.59,170.43,170.53,10343.0,162.2274,162.2844,162.1322,162.2274,10343.0
2018-03-05 15:40:00,170.55,170.82,170.48,170.59,19893.0,162.2464,162.5032,162.1798,162.2844,19893.0
2018-03-05 15:45:00,170.56,170.75,170.52,170.6,21607.0,162.2559,162.4366,162.2178,162.2939,21607.0
2018-03-05 15:50:00,170.58,170.58,169.89,170.3,35201.0,162.2749,162.2749,161.6185,162.0086,35201.0
2018-03-05 15:55:00,170.31,170.46,170.12,170.21,53503.0,162.0181,162.1608,161.8373,161.9229,53503.0
2018-03-06 09:30:00,170.9,171.01,170.41,170.69,29566.0,162.5793,162.684,162.1132,162.3796,29566.0
2018-03-06 09:35:00,170.55,171.09,170.35,170.7,10809.0,162.2464,162.7601,162.0561,162.3891,10809.0
2018-03-06 09:40:00,170.58,170.66,169.98,170.11,12501.0,162.2749,162.351,161.7041,161.8278,12501.0
2018-03-06 09:45:00,170.25,170.54,170.12,170.52,5300.0,161.961,162.2369,161.8373,162.2178,5300.0
2018-03-06 09:50:00,170.53,170.62,170.44,170.46,5928.0,162.2274,162.313,162.1417,162.1608,5928.0
2018-03-06 09:55:00,170.64,170.69,170.33,170.38,5749.0,162.332,162.3796,162.0371,162.0847,5749.0
2018-03-06 10:00:00,170.49,170.57,170.21,170.27,6380.0,162.1893,162.2654,161.9229,161.98,6380.0
2018-03-06 10:05:00,170.28,170.36,170.07,170.09,9742.0,161.9895,162.0656,161.7897,161.8088,9742.0
2018-03-06 10:10:00,170.09,170.14,169.98,170.06,4500.0,161.8088,161.8563,161.7041,161.7802,4500.0
2018-03-06 10:15:00,170.03,170.04,169.84,169.99,2400.0,161.7517,161.7612,161.5709,161.7136,2400.0
2018-03-06 10:20:00,169.94,169.94,169.55,169.81,7000.0,161.6661,161.6661,161.2951,161.5424,7000.0
2018-03-06 10:25:00,169.81,170.05,169.79,170.05,3366.0,161.5424,161.7707,161.5234,161.7707,3366.0
2018-03-06 10:30:00,170.09,170.34,170.05,170.14,11765.0,161.8088,162.0466,161.7707,161.8563,11765.0
2018-03-06 10:35:00,170.09,170.14,169.83,170.1,11474.0,161.8088,161.8563,161.5614,161.8183,11474.0
2018-03-06 10:40:00,170.08,170.22,169.99,170.22,10113.0,161.7993,161.9324,161.7136,161.9324,10113.0
2018-03-06 10:45:00,170.26,170.26,169.89,169.96,7700.0,161.9705,161.9705,161.6185,161.6851,7700.0
2018-03-06 10:50:00,169.95,169.98,169.31,169.44,15131.0,161.6756,161.7041,161.0668,161.1904,15131.0
2018-03-06 10:55:00,169.33,169.61,169.18,169.55,11127.0,161.0858,161.3521,160.9431,161.2951,11127.0
2018-03-06 11:00:00,169.52,169.98,169.46,169.98,6685.0,161.2665,161.7041,161.2094,161.7041,6685.0
2018-03-06 11:05:00,170.06,170.59,170.06,170.47,11737.0,161.7802,162.2844,161.7802,162.1703,11737.0
2018-03-06 11:10:00,170.47,170.48,170.04,170.22,11548.0,162.1703,162.1798,161.7612,161.9324,11548.0
2018-03-06 11:15:00,170.33,170.33,169.88,170.07,2400.0,162.0371,162.0371,161.609,161.7897,2400.0
2018-03-06 11:20:00,170.22,170.22,169.58,169.62,3100.0,161.9324,161.9324,161.3236,161.3617,3100.0
2018-03-06 11:25:00,169.57,169.76,169.38,169.55,4100.0,161.3141,161.4948,161.1333,161.2951,4100.0
2018-03-06 11:30:00,169.65,169.72,169.53,169.56,3805.0,161.3902,161.4568,161.276,161.3046,3805.0
2018-03-06 11:35:00,169.61,169.62,169.36,169.36,3159.0,161.3521,161.3617,161.1143,161.1143,3159.0
2018-03-06 11:40:00,169.31,169.47,169.23,169.43,3250.0,161.0668,161.219,160.9906,161.1809,3250.0
2018-03-06 11:45:00,169.48,169.56,169.48,169.56,1400.0,161.2285,161.3046,161.2285,161.3046,1400.0
2018-03-06 11:50:00,169.56,169.79,169.5,169.77,6758.0,161.3046,161.5234,161.2475,161.5044,6758.0
2018-03-06 11:55:00,169.83,169.92,169.75,169.75,6300.0,161.5614,161.6471,161.4853,161.4853,6300.0
2018-03-06 12:00:00,169.73,169.8,169.67,169.7,2406.0,161.4663,161.5329,161.4092,161.4378,2406.0
2018-03-06 12:05:00,169.72,169.85,169.64,169.71,19346.0,161.4568,161.5805,161.3807,161.4473,19346.0
2018-03-06 12:10:00,169.75,169.81,169.74,169.76,10480.0,161.4853,161.5424,161.4758,161.4948,10480.0
2018-03-06 12:15:00,169.7,169.8,169.66,169.8,2200.0,161.4378,161.5329,161.3997,161.5329,2200.0
2018-03-06 12:20:00,169.7,169.7,169.42,169.45,2300.0,161.4378,161.4378,161.1714,161.1999,2300.0
2018-03-06 12:25:00,169.48,169.51,169.28,169.28,4181.0,161.2285,161.257,161.0382,161.0382,4181.0
2018-03-06 12:30:00,169.4,169.47,169.35,169.36,2000.0,161.1524,161.219,161.1048,161.1143,2000.0
2018-03-06 12:35:00,169.38,169.45,169.33,169.45,1550.0,161.1333,161.1999,161.0858,161.1999,1550.0
2018-03-06 12:40:00,169.47,169.61,169.44,169.61,1350.0,161.219,161.3521,161.1904,161.3521,1350.0
2018-03-06 12:45:00,169.61,169.63,169.48,169.55,2600.0,161.3521,161.3712,161.2285,161.2951,2600.0
2018-03-06 12:50:00,169.61,169.67,169.61,169.66,2000.0,161.3521,161.4092,161.3521,161.3997,2000.0
2018-03-06 12:55:00,169.64,169.82,169.64,169.75,7781.0,161.3807,161.5519,161.3807,161.4853,7781.0
2018-03-06 13:00:00,169.84,169.88,169.65,169.72,4913.0,161.5709,161.609,161.3902,161.4568,4913.0
2018-03-06 13:05:00,169.66,169.81,169.66,169.68,1948.0,161.3997,161.5424,161.3997,161.4187,1948.0
2018-03-06 13:10:00,169.74,169.97,169.74,169.77,5500.0,161.4758,161.6946,161.4758,161.5044,5500.0
2018-03-06 13:15:00,169.84,169.96,169.76,169.76,2923.0,161.5709,161.6851,161.4948,161.4948,2923.0
2018-03-06 13:20:00,169.69,169.79,169.61,169.68,1500.0,161.4283,161.5234,161.3521,161.4187,1500.0
2018-03-06 13:25:00,169.63,169.69,169.58,169.58,1800.0,161.3712,161.4283,161.3236,161.3236,1800.0
2018-03-06 13:30:00,169.58,170.03,169.58,169.99,6761.0,161.3236,161.7517,161.3236,161.7136,6761.0
2018-03-06 13:35:00,169.92,170.17,169.92,170.03,6101.0,161.6471,161.8849,161.6471,161.7517,6101.0
2018-03-06 13:40:00,170.11,170.11,169.84,169.84,2300.0,161.8278,161.8278,161.5709,161.5709,2300.0
2018-03-06 13:45:00,169.86,169.91,169.3,169.3,3774.0,161.59,161.6375,161.0572,161.0572,3774.0
2018-03-06 13:50:00,169.31,169.47,169.19,169.25,4200.0,161.0668,161.219,160.9526,161.0097,4200.0
2018-03-06 13:55:00,169.25,169.25,169.01,169.05,16996.0,161.0097,161.0097,160.7814,160.8194,16996.0
2018-03-06 14:00:00,169.09,169.22,169.0,169.07,7719.0,160.8575,160.9811,160.7718,160.8384,7719.0
2018-03-06 14:05:00,169.04,169.12,168.85,169.06,13843.0,160.8099,160.886,160.6291,160.8289,13843.0
2018-03-06 14:10:00,169.02,169.2,169.0,169.12,15889.0,160.7909,160.9621,160.7718,160.886,15889.0
2018-03-06 14:15:00,169.09,169.2,169.01,169.1,3969.0,160.8575,160.9621,160.7814,160.867,3969.0
2018-03-06 14:20:00,169.13,169.2,169.06,169.12,5431.0,160.8955,160.9621,160.8289,160.886,5431.0
2018-03-06 14:25:00,169.13,169.14,168.97,169.1,19967.0,160.8955,160.905,160.7433,160.867,19967.0
2018-03-06 14:30:00,169.12,169.4,169.12,169.39,10494.0,160.886,161.1524,160.886,161.1429,10494.0
2018-03-06 14:35:00,169.4,169.82,169.4,169.8,8513.0,161.1524,161.5519,161.1524,161.5329,8513.0
2018-03-06 14:40:00,169.82,169.83,169.63,169.72,20122.0,161.5519,161.5614,161.3712,161.4568,20122.0
2018-03-06 14:45:00,169.72,169.97,169.55,169.97,13547.0,161.4568,161.6946,161.2951,161.6946,13547.0
2018-03-06 14:50:00,169.98,170.0,169.65,169.71,9150.0,161.7041,161.7232,161.3902,161.4473,9150.0
2018-03-06 14:55:00,169.64,169.79,169.44,169.44,7511.0,161.3807,161.5234,161.1904,161.1904,7511.0
2018-03-06 15:00:00,169.43,169.61,169.25,169.25,8895.0,161.1809,161.3521,161.0097,161.0097,8895.0
2018-03-06 15:05:00,169.26,169.47,169.23,169.36,10357.0,161.0192,161.219,160.9906,161.1143,10357.0
2018-03-06 15:10:00,169.36,169.44,169.23,169.37,19564.0,161.1143,161.1904,160.9906,161.1238,19564.0
2018-03-06 15:15:00,169.37,169.44,169.02,169.06,16249.0,161.1238,161.1904,160.7909,160.8289,16249.0
2018-03-06 15:20:00,169.1,169.14,168.83,168.83,12825.0,160.867,160.905,160.6101,160.6101,12825.0
2018-03-06 15:25:00,168.87,169.14,168.79,169.03,17024.0,160.6482,160.905,160.5721,160.8004,17024.0
2018-03-06 15:30:00,169.04,169.2,169.03,169.2,23729.0,160.8099,160.9621,160.8004,160.9621,23729.0
2018-03-06 15:35:00,169.22,169.23,169.1,169.1,11559.0,160.9811,160.9906,160.867,160.867,11559.0
2018-03-06 15:40:00,169.09,169.11,168.9,168.92,28226.0,160.8575,160.8765,160.6767,160.6957,28226.0
2018-03-06 15:45:00,168.94,169.14,168.84,168.95,24922.0,160.7148,160.905,160.6196,160.7243,24922.0
2018-03-06 15:50:00,168.96,169.41,168.96,169.36,20726.0,160.7338,161.1619,160.7338,161.1143,20726.0
2018-03-06 15:55:00,169.34,169.49,169.15,169.44,66405.0,161.0953,161.238,160.9145,161.1904,66405.0
2018-03-07 09:30:00,168.58,169.94,168.26,169.6,28628.0,160.3723,161.6661,160.0679,161.3426,28628.0
2018-03-07 09:35:00,169.63,169.76,168.99,169.21,28976.0,161.3712,161.4948,160.7623,160.9716,28976.0
2018-03-07 09:40:00,169.35,169.7,169.21,169.47,24919.0,161.1048,161.4378,160.9716,161.219,24919.0
2018-03-07 09:45:00,169.45,169.88,169.38,169.58,15950.0,161.1999,161.609,161.1333,161.3236,15950.0
2018-03-07 09:50:00,169.65,169.77,169.21,169.37,8857.0,161.3902,161.5044,160.9716,161.1238,8857.0
2018-03-07 09:55:00,169.43,169.69,169.43,169.53,5940.0,161.1809,161.4283,161.1809,161.276,5940.0
2018-03-07 10:00:00,169.5,169.84,169.5,169.67,7469.0,161.2475,161.5709,161.2475,161.4092,7469.0
2018-03-07 10:05:00,169.65,169.65,169.27,169.4,20503.0,161.3902,161.3902,161.0287,161.1524,20503.0
2018-03-07 10:10:00,169.48,169.63,169.35,169.5,8858.0,161.2285,161.3712,161.1048,161.2475,8858.0
2018-03-07 10:15:00,169.64,170.16,169.64,170.08,12182.0,161.3807,161.8754,161.3807,161.7993,12182.0
2018-03-07 10:20:00,170.08,170.35,169.85,170.22,10780.0,161.7993,162.0561,161.5805,161.9324,10780.0
2018-03-07 10:25:00,170.17,170.26,169.81,169.83,3918.0,161.8849,161.9705,161.5424,161.5614,3918.0
2018-03-07 10:30:00,169.87,170.4,169.87,170.4,9397.0,161.5995,162.1037,161.5995,162.1037,9397.0
2018-03-07 10:35:00,170.5,170.57,170.28,170.36,11481.0,162.1988,162.2654,161.9895,162.0656,11481.0
2018-03-07 10:40:00,170.4,170.66,170.32,170.51,11983.0,162.1037,162.351,162.0276,162.2083,11983.0
2018-03-07 10:45:00,170.47,170.67,170.43,170.67,7015.0,162.1703,162.3605,162.1322,162.3605,7015.0
2018-03-07 10:50:00,170.62,170.64,170.44,170.49,7300.0,162.313,162.332,162.1417,162.1893,7300.0
2018-03-07 10:55:00,170.51,170.55,170.03,170.17,7482.0,162.2083,162.2464,161.7517,161.8849,7482.0
2018-03-07 11:00:00,170.16,170.32,170.16,170.18,9117.0,161.8754,162.0276,161.8754,161.8944,9117.0
2018-03-07 11:05:00,170.18,170.33,170.17,170.28,3717.0,161.8944,162.0371,161.8849,161.9895,3717.0
2018-03-07 11:10:00,170.26,170.27,170.01,170.11,4707.0,161.9705,161.98,161.7327,161.8278,4707.0
2018-03-07 11:15:00,170.11,170.18,169.84,169.84,11703.0,161.8278,161.8944,161.5709,161.5709,11703.0
2018-03-07 11:20:00,169.79,169.88,169.73,169.86,7066.0,161.5234,161.609,161.4663,161.59,7066.0
2018-03-07 11:25:00,169.86,169.96,169.75,169.83,12176.0,161.59,161.6851,161.4853,161.5614,12176.0
2018-03-07 11:30:00,169.89,169.92,169.73,169.74,3750.0,161.6185,161.6471,161.4663,161.4758,3750.0
2018-03-07 11:35:00,169.72,169.79,169.61,169.77,5800.0,161.4568,161.5234,161.3521,161.5044,5800.0
2018-03-07 11:40:00,169.75,170.03,169.73,169.96,6700.0,161.4853,161.7517,161.4663,161.6851,6700.0
2018-03-07 11:45:00,169.98,169.99,169.67,169.72,4800.0,161.7041,161.7136,161.4092,161.4568,4800.0
2018-03-07 11:50:00,169.72,169.74,169.6,169.66,7852.0,161.4568,161.4758,161.3426,161.3997,7852.0
2018-03-07 11:55:00,169.68,169.7,169.17,169.17,9072.0,161.4187,161.4378,160.9336,160.9336,9072.0
2018-03-07 12:00:00,169.14,169.24,168.99,169.24,9993.0,160.905,161.0002,160.7623,161.0002,9993.0
2018-03-07 12:05:00,169.24,169.42,169.06,169.12,3600.0,161.0002,161.1714,160.8289,160.886,3600.0
2018-03-07 12:10:00,169.05,169.1,168.89,169.05,18327.0,160.8194,160.867,160.6672,160.8194,18327.0
2018-03-07 12:15:00,169.05,169.4,168.93,169.4,3443.0,160.8194,161.1524,160.7053,161.1524,3443.0
2018-03-07 12:20:00,169.36,169.48,169.21,169.21,3400.0,161.1143,161.2285,160.9716,160.9716,3400.0
2018-03-07 12:25:00,169.12,169.33,169.1,169.28,8662.0,160.886,161.0858,160.867,161.0382,8662.0
2018-03-07 12:30:00,169.22,169.3,169.05,169.25,16014.0,160.9811,161.0572,160.8194,161.0097,16014.0
2018-03-07 12:35:00,169.21,169.52,169.13,169.18,9098.0,160.9716,161.2665,160.8955,160.9431,9098.0
2018-03-07 12:40:00,169.16,169.26,169.12,169.26,4600.0,160.9241,161.0192,160.886,161.0192,4600.0
2018-03-07 12:45:00,169.33,169.77,169.33,169.6,5200.0,161.0858,161.5044,161.0858,161.3426,5200.0
2018-03-07 12:50:00,169.54,169.62,169.47,169.56,1400.0,161.2856,161.3617,161.219,161.3046,1400.0
2018-03-07 12:55:00,169.57,169.58,169.42,169.5,5750.0,161.3141,161.3236,161.1714,161.2475,5750.0
2018-03-07 13:00:00,169.45,169.45,169.18,169.23,3382.0,161.1999,161.1999,160.9431,160.9906,3382.0
2018-03-07 13:05:00,169.13,169.45,169.02,169.28,8344.0,160.8955,161.1999,160.7909,161.0382,8344.0
2018-03-07 13:10:00,169.25,169.37,169.02,169.32,5996.0,161.0097,161.1238,160.7909,161.0763,5996.0
2018-03-07 13:15:00,169.24,169.32,169.05,169.26,3800.0,161.0002,161.0763,160.8194,161.0192,3800.0
2018-03-07 13:20:00,169.22,169.27,169.17,169.21,3500.0,160.9811,161.0287,160.9336,160.9716,3500.0
2018-03-07 13:25:00,169.27,169.65,169.27,169.63,5100.0,161.0287,161.3902,161.0287,161.3712,5100.0
2018-03-07 13:30:00,169.69,169.93,169.67,169.89,4971.0,161.4283,161.6566,161.4092,161.6185,4971.0
2018-03-07 13:35:00,169.88,169.95,169.75,169.86,2100.0,161.609,161.6756,161.4853,161.59,2100.0
2018-03-07 13:40:00,169.73,169.78,169.48,169.48,5000.0,161.4663,161.5139,161.2285,161.2285,5000.0
2018-03-07 13:45:00,169.56,169.78,169.42,169.69,6863.0,161.3046,161.5139,161.1714,161.4283,6863.0
2018-03-07 13:50:00,169.77,170.11,169.77,169.98,6843.0,161.5044,161.8278,161.5044,161.7041,6843.0
2018-03-07 13:55:00,169.97,170.04,169.87,169.95,3750.0,161.6946,161.7612,161.5995,161.6756,3750.0
2018-03-07 14:00:00,169.88,170.02,169.79,169.99,5241.0,161.609,161.7422,161.5234,161.7136,5241.0
2018-03-07 14:05:00,170.02,170.02,169.82,169.93,6228.0,161.7422,161.7422,161.5519,161.6566,6228.0
2018-03-07 14:10:00,169.96,170.39,169.96,170.31,9462.0,161.6851,162.0942,161.6851,162.0181,9462.0
2018-03-07 14:15:00,170.3,170.34,170.13,170.13,10641.0,162.0086,162.0466,161.8468,161.8468,10641.0
2018-03-07 14:20:00,170.1,170.43,170.1,170.31,11866.0,161.8183,162.1322,161.8183,162.0181,11866.0
2018-03-07 14:25:00,170.31,170.35,170.22,170.26,4967.0,162.0181,162.0561,161.9324,161.9705,4967.0
2018-03-07 14:30:00,170.23,170.38,170.18,170.38,5167.0,161.942,162.0847,161.8944,162.0847,5167.0
2018-03-07 14:35:00,170.42,170.5,170.37,170.38,2339.0,162.1227,162.1988,162.0751,162.0847,2339.0
2018-03-07 14:40:00,170.36,170.54,170.28,170.4,8424.0,162.0656,162.2369,161.9895,162.1037,8424.0
2018-03-07 14:45:00,170.35,170.36,170.21,170.25,3805.0,162.0561,162.0656,161.9229,161.961,3805.0
2018-03-07 14:50:00,170.27,170.41,170.12,170.29,8752.0,161.98,162.1132,161.8373,161.999,8752.0
2018-03-07 14:55:00,170.23,170.32,170.12,170.24,4609.0,161.942,162.0276,161.8373,161.9515,4609.0
2018-03-07 15:00:00,170.15,170.49,170.14,170.38,8470.0,161.8659,162.1893,161.8563,162.0847,8470.0
2018-03-07 15:05:00,170.48,170.8,170.48,170.76,7552.0,162.1798,162.4842,162.1798,162.4462,7552.0
2018-03-07 15:10:00,170.79,170.94,170.75,170.75,5500.0,162.4747,162.6174,162.4366,162.4366,5500.0
2018-03-07 15:15:00,170.75,170.76,170.55,170.71,8508.0,162.4366,162.4462,162.2464,162.3986,8508.0
2018-03-07 15:20:00,170.64,170.74,170.52,170.72,10602.0,162.332,162.4271,162.2178,162.4081,10602.0
2018-03-07 15:25:00,170.7,170.81,170.66,170.7,6389.0,162.3891,162.4937,162.351,162.3891,6389.0
2018-03-07 15:30:00,170.71,170.99,170.71,170.88,18705.0,162.3986,162.665,162.3986,162.5603,18705.0
2018-03-07 15:35:00,170.84,170.96,170.78,170.96,12556.0,162.5223,162.6364,162.4652,162.6364,12556.0
2018-03-07 15:40:00,170.97,171.15,170.96,171.04,11197.0,162.6459,162.8172,162.6364,162.7125,11197.0
2018-03-07 15:45:00,171.04,171.16,170.89,170.89,16217.0,162.7125,162.8267,162.5698,162.5698,16217.0
2018-03-07 15:50:00,170.93,170.94,170.54,170.57,37424.0,162.6079,162.6174,162.2369,162.2654,37424.0
2018-03-07 15:55:00,170.54,170.71,170.49,170.69,51216.0,162.2369,162.3986,162.1893,162.3796,51216.0
2018-03-08 09:30:00,171.04,171.11,170.55,171.05,15956.0,162.7125,162.7791,162.2464,162.722,15956.0
2018-03-08 09:35:00,171.15,171.2,170.42,170.42,8115.0,162.8172,162.8647,162.1227,162.1227,8115.0
2018-03-08 09:40:00,170.42,170.55,170.09,170.28,10490.0,162.1227,162.2464,161.8088,161.9895,10490.0
2018-03-08 09:45:00,170.43,170.43,169.91,169.97,11046.0,162.1322,162.1322,161.6375,161.6946,11046.0
2018-03-08 09:50:00,170.11,170.41,170.03,170.41,15293.0,161.8278,162.1132,161.7517,162.1132,15293.0
2018-03-08 09:55:00,170.32,170.37,169.88,169.95,3800.0,162.0276,162.0751,161.609,161.6756,3800.0
2018-03-08 10:00:00,170.02,170.43,170.02,170.21,5752.0,161.7422,162.1322,161.7422,161.9229,5752.0
2018-03-08 10:05:00,170.24,170.47,170.24,170.47,3800.0,161.9515,162.1703,161.9515,162.1703,3800.0
2018-03-08 10:10:00,170.56,170.8,170.49,170.75,1400.0,162.2559,162.4842,162.1893,162.4366,1400.0
2018-03-08 10:15:00,170.85,170.94,170.54,170.77,11426.0,162.5318,162.6174,162.2369,162.4557,11426.0
2018-03-08 10:20:00,170.72,170.79,170.33,170.48,6941.0,162.4081,162.4747,162.0371,162.1798,6941.0
2018-03-08 10:25:00,170.38,170.62,170.33,170.33,3718.0,162.0847,162.313,162.0371,162.0371,3718.0
2018-03-08 10:30:00,170.2,170.33,170.19,170.3,2130.0,161.9134,162.0371,161.9039,162.0086,2130.0
2018-03-08 10:35:00,170.21,170.21,169.96,169.96,2205.0,161.9229,161.9229,161.6851,161.6851,2205.0
2018-03-08 10:40:00,169.93,170.18,169.93,170.18,4600.0,161.6566,161.8944,161.6566,161.8944,4600.0
2018-03-08 10:45:00,170.16,170.36,170.15,170.32,7593.0,161.8754,162.0656,161.8659,162.0276,7593.0
2018-03-08 10:50:00,170.37,170.42,170.28,170.3,900.0,162.0751,162.1227,161.9895,162.0086,900.0
2018-03-08 10:55:00,170.29,170.3,170.05,170.09,1100.0,161.999,162.0086,161.7707,161.8088,1100.0
2018-03-08 11:00:00,170.19,170.36,170.19,170.31,1400.0,161.9039,162.0656,161.9039,162.0181,1400.0
2018-03-08 11:05:00,170.36,170.45,170.24,170.31,3100.0,162.0656,162.1512,161.9515,162.0181,3100.0
2018-03-08 11:10:00,170.32,170.58,170.32,170.44,3294.0,162.0276,162.2749,162.0276,162.1417,3294.0
2018-03-08 11:15:00,170.52,170.76,170.52,170.56,4200.0,162.2178,162.4462,162.2178,162.2559,4200.0
2018-03-08 11:20:00,170.58,170.75,170.43,170.49,3100.0,162.2749,162.4366,162.1322,162.1893,3100.0
2018-03-08 11:25:00,170.63,170.71,170.46,170.5,3382.0,162.3225,162.3986,162.1608,162.1988,3382.0
2018-03-08 11:30:00,170.5,170.51,170.26,170.33,5336.0,162.1988,162.2083,161.9705,162.0371,5336.0
2018-03-08 11:35:00,170.31,170.39,170.19,170.2,2981.0,162.0181,162.0942,161.9039,161.9134,2981.0
2018-03-08 11:40:00,170.21,170.42,170.2,170.21,6333.0,161.9229,162.1227,161.9134,161.9229,6333.0
2018-03-08 11:45:00,170.13,170.72,170.13,170.63,3600.0,161.8468,162.4081,161.8468,162.3225,3600.0
2018-03-08 11:50:00,170.45,170.45,170.23,170.24,1258.0,162.1512,162.1512,161.942,161.9515,1258.0
2018-03-08 11:55:00,170.36,170.58,170.36,170.45,3000.0,162.0656,162.2749,162.0656,162.1512,3000.0
2018-03-08 12:00:00,170.45,170.45,170.17,170.18,1700.0,162.1512,162.1512,161.8849,161.8944,1700.0
2018-03-08 12:05:00,170.22,170.28,170.07,170.08,6302.0,161.9324,161.9895,161.7897,161.7993,6302.0
2018-03-08 12:10:00,170.01,170.14,169.82,169.96,8302.0,161.7327,161.8563,161.5519,161.6851,8302.0
2018-03-08 12:15:00,169.95,170.2,169.89,170.0,3300.0,161.6756,161.9134,161.6185,161.7232,3300.0
2018-03-08 12:20:00,170.1,170.24,170.1,170.16,800.0,161.8183,161.9515,161.8183,161.8754,800.0
2018-03-08 12:25:00,170.22,170.4,170.17,170.4,4900.0,161.9324,162.1037,161.8849,162.1037,4900.0
2018-03-08 12:30:00,170.38,170.5,170.29,170.3,4200.0,162.0847,162.1988,161.999,162.0086,4200.0
2018-03-08 12:35:00,170.42,170.62,170.34,170.45,2311.0,162.1227,162.313,162.0466,162.1512,2311.0
2018-03-08 12:40:00,170.35,170.36,170.1,170.24,800.0,162.0561,162.0656,161.8183,161.9515,800.0
2018-03-08 12:45:00,170.23,170.52,170.22,170.51,7851.0,161.942,162.2178,161.9324,162.2083,7851.0
2018-03-08 12:50:00,170.5,170.71,170.29,170.41,6356.0,162.1988,162.3986,161.999,162.1132,6356.0
2018-03-08 12:55:00,170.36,170.36,170.36,170.36,100.0,162.0656,162.0656,162.0656,162.0656,100.0
2018-03-08 13:00:00,170.35,170.37,170.2,170.36,4588.0,162.0561,162.0751,161.9134,162.0656,4588.0
2018-03-08 13:05:00,170.46,170.5,170.34,170.5,3072.0,162.1608,162.1988,162.0466,162.1988,3072.0
2018-03-08 13:10:00,170.58,170.58,170.37,170.37,600.0,162.2749,162.2749,162.0751,162.0751,600.0
2018-03-08 13:15:00,170.33,170.42,170.2,170.39,8804.0,162.0371,162.1227,161.9134,162.0942,8804.0
2018-03-08 13:20:00,170.33,170.53,170.3,170.34,13530.0,162.0371,162.2274,162.0086,162.0466,13530.0
2018-03-08 13:25:00,170.34,170.37,170.11,170.21,5424.0,162.0466,162.0751,161.8278,161.9229,5424.0
2018-03-08 13:30:00,170.16,170.16,170.08,170.1,900.0,161.8754,161.8754,161.7993,161.8183,900.0
2018-03-08 13:35:00,170.09,170.27,170.05,170.12,7400.0,161.8088,161.98,161.7707,161.8373,7400.0
2018-03-08 13:40:00,170.12,170.2,170.07,170.07,3499.0,161.8373,161.9134,161.7897,161.7897,3499.0
2018-03-08 13:45:00,170.07,170.33,169.99,170.06,10421.0,161.7897,162.0371,161.7136,161.7802,10421.0
2018-03-08 13:50:00,170.14,170.27,170.13,170.27,3452.0,161.8563,161.98,161.8468,161.98,3452.0
2018-03-08 13:55:00,170.22,170.51,170.22,170.46,3692.0,161.9324,162.2083,161.9324,162.1608,3692.0
2018-03-08 14:00:00,170.44,170.46,170.32,170.46,3360.0,162.1417,162.1608,162.0276,162.1608,3360.0
2018-03-08 14:05:00,170.46,170.65,170.4,170.45,10818.0,162.1608,162.3415,162.1037,162.1512,10818.0
2018-03-08 14:10:00,170.42,170.58,170.34,170.41,4980.0,162.1227,162.2749,162.0466,162.1132,4980.0
2018-03-08 14:15:00,170.44,170.65,170.44,170.48,7055.0,162.1417,162.3415,162.1417,162.1798,7055.0
2018-03-08 14:20:00,170.53,170.6,170.46,170.55,4070.0,162.2274,162.2939,162.1608,162.2464,4070.0
2018-03-08 14:25:00,170.57,170.66,170.56,170.57,1344.0,162.2654,162.351,162.2559,162.2654,1344.0
2018-03-08 14:30:00,170.55,170.66,170.37,170.6,8573.0,162.2464,162.351,162.0751,162.2939,8573.0
2018-03-08 14:35:00,170.65,170.65,170.65,170.65,300.0,162.3415,162.3415,162.3415,162.3415,300.0
2018-03-08 14:40:00,170.68,170.97,170.68,170.8,6399.0,162.3701,162.6459,162.3701,162.4842,6399.0
2018-03-08 14:45:00,170.74,171.07,170.74,170.94,5800.0,162.4271,162.7411,162.4271,162.6174,5800.0
2018-03-08 14:50:00,170.99,171.18,170.99,171.06,4667.0,162.665,162.8457,162.665,162.7315,4667.0
2018-03-08 14:55:00,171.05,171.1,170.94,171.1,3500.0,162.722,162.7696,162.6174,162.7696,3500.0
2018-03-08 15:00:00,171.11,171.24,171.09,171.18,6000.0,162.7791,162.9028,162.7601,162.8457,6000.0
2018-03-08 15:05:00,171.23,171.34,171.21,171.24,4192.0,162.8933,162.9979,162.8742,162.9028,4192.0
2018-03-08 15:10:00,171.27,171.51,171.27,171.37,15624.0,162.9313,163.1596,162.9313,163.0265,15624.0
2018-03-08 15:15:00,171.28,171.51,171.28,171.45,8641.0,162.9408,163.1596,162.9408,163.1026,8641.0
2018-03-08 15:20:00,171.48,171.62,171.37,171.37,10275.0,163.1311,163.2643,163.0265,163.0265,10275.0
2018-03-08 15:25:00,171.32,171.4,171.27,171.34,5100.0,162.9789,163.055,162.9313,162.9979,5100.0
2018-03-08 15:30:00,171.36,171.37,171.08,171.22,11130.0,163.0169,163.0265,162.7506,162.8838,11130.0
2018-03-08 15:35:00,171.26,171.31,171.05,171.05,9247.0,162.9218,162.9694,162.722,162.722,9247.0
2018-03-08 15:40:00,170.97,171.08,170.65,170.71,14619.0,162.6459,162.7506,162.3415,162.3986,14619.0
2018-03-08 15:45:00,170.71,170.88,170.55,170.81,16075.0,162.3986,162.5603,162.2464,162.4937,16075.0
2018-03-08 15:50:00,170.84,171.31,170.84,171.1,26864.0,162.5223,162.9694,162.5223,162.7696,26864.0
2018-03-08 15:55:00,171.1,171.56,171.01,171.46,62259.0,162.7696,163.2072,162.684,163.1121,62259.0
2018-03-09 09:30:00,172.38,173.37,172.04,173.36,54736.0,163.9873,164.9291,163.6638,164.9196,54736.0
2018-03-09 09:35:00,173.1,173.15,172.04,172.36,16223.0,164.6722,164.7198,163.6638,163.9683,16223.0
2018-03-09 09:40:00,172.34,172.52,172.06,172.06,15811.0,163.9492,164.1205,163.6829,163.6829,15811.0
2018-03-09 09:45:00,172.09,172.36,172.02,172.25,18916.0,163.7114,163.9683,163.6448,163.8636,18916.0
2018-03-09 09:50:00,172.25,172.38,172.15,172.25,4698.0,163.8636,163.9873,163.7685,163.8636,4698.0
2018-03-09 09:55:00,172.25,172.45,172.25,172.38,6211.0,163.8636,164.0539,163.8636,163.9873,6211.0
2018-03-09 10:00:00,172.42,172.54,172.3,172.38,13855.0,164.0253,164.1395,163.9112,163.9873,13855.0
2018-03-09 10:05:00,172.45,172.67,172.39,172.6,80083.0,164.0539,164.2632,163.9968,164.1966,80083.0
2018-03-09 10:10:00,172.55,173.33,172.43,173.33,23411.0,164.149,164.891,164.0348,164.891,23411.0
2018-03-09 10:15:00,173.26,173.34,172.87,173.15,12868.0,164.8244,164.9005,164.4534,164.7198,12868.0
2018-03-09 10:20:00,173.18,173.4,173.18,173.19,2991.0,164.7483,164.9576,164.7483,164.7578,2991.0
2018-03-09 10:25:00,173.16,173.16,172.75,172.79,11616.0,164.7293,164.7293,164.3393,164.3773,11616.0
2018-03-09 10:30:00,172.84,173.35,172.8,173.34,9307.0,164.4249,164.9101,164.3868,164.9005,9307.0
2018-03-09 10:35:00,173.37,173.41,173.18,173.35,2800.0,164.9291,164.9671,164.7483,164.9101,2800.0
2018-03-09 10:40:00,173.27,173.79,173.26,173.79,14167.0,164.834,165.3286,164.8244,165.3286,14167.0
2018-03-09 10:45:00,173.76,173.82,173.64,173.74,3674.0,165.3001,165.3572,165.1859,165.2811,3674.0
2018-03-09 10:50:00,173.84,173.94,173.64,173.88,8016.0,165.3762,165.4713,165.1859,165.4143,8016.0
2018-03-09 10:55:00,173.78,173.78,173.52,173.58,5466.0,165.3191,165.3191,165.0718,165.1289,5466.0
2018-03-09 11:00:00,173.61,173.65,173.52,173.57,3961.0,165.1574,165.1954,165.0718,165.1193,3961.0
2018-03-09 11:05:00,173.56,173.58,173.25,173.37,12204.0,165.1098,165.1289,164.8149,164.9291,12204.0
2018-03-09 11:10:00,173.4,173.77,173.21,173.67,6803.0,164.9576,165.3096,164.7769,165.2145,6803.0
2018-03-09 11:15:00,173.67,173.79,173.52,173.78,4440.0,165.2145,165.3286,165.0718,165.3191,4440.0
2018-03-09 11:20:00,173.75,173.85,173.71,173.77,7646.0,165.2906,165.3857,165.2525,165.3096,7646.0
2018-03-09 11:25:00,173.72,173.89,173.66,173.84,6415.0,165.262,165.4238,165.205,165.3762,6415.0
2018-03-09 11:30:00,173.86,174.14,173.85,174.11,10993.0,165.3952,165.6616,165.3857,165.6331,10993.0
2018-03-09 11:35:00,174.09,174.21,174.05,174.21,5845.0,165.614,165.7282,165.576,165.7282,5845.0
2018-03-09 11:40:00,174.13,174.18,173.93,174.16,4149.0,165.6521,165.6996,165.4618,165.6806,4149.0
2018-03-09 11:45:00,174.07,174.28,174.02,174.23,8290.0,165.595,165.7948,165.5474,165.7472,8290.0
2018-03-09 11:50:00,174.16,174.33,174.16,174.23,5345.0,165.6806,165.8423,165.6806,165.7472,5345.0
2018-03-09 11:55:00,174.21,174.32,174.18,174.28,13506.0,165.7282,165.8328,165.6996,165.7948,13506.0
2018-03-09 12:00:00,174.31,174.49,174.3,174.48,5355.0,165.8233,165.9946,165.8138,165.985,5355.0
2018-03-09 12:05:00,174.4,174.67,174.4,174.59,6900.0,165.9089,166.1658,165.9089,166.0897,6900.0
2018-03-09 12:10:00,174.66,174.68,174.51,174.59,5002.0,166.1563,166.1753,166.0136,166.0897,5002.0
2018-03-09 12:15:00,174.68,174.94,174.66,174.9,8151.0,166.1753,166.4226,166.1563,166.3846,8151.0
2018-03-09 12:20:00,174.95,174.98,174.78,174.95,6838.0,166.4322,166.4607,166.2704,166.4322,6838.0
2018-03-09 12:25:00,174.91,174.93,174.71,174.8,3950.0,166.3941,166.4131,166.2038,166.2895,3950.0
2018-03-09 12:30:00,174.84,175.05,174.77,175.02,29317.0,166.3275,166.5273,166.2609,166.4987,29317.0
2018-03-09 12:35:00,175.0,175.14,174.9,175.0,11200.0,166.4797,166.6129,166.3846,166.4797,11200.0
2018-03-09 12:40:00,175.03,175.14,174.99,175.08,6300.0,166.5083,166.6129,166.4702,166.5558,6300.0
2018-03-09 12:45:00,175.13,175.24,175.11,175.23,6265.0,166.6034,166.708,166.5844,166.6985,6265.0
2018-03-09 12:50:00,175.26,175.37,175.26,175.3,7502.0,166.7271,166.8317,166.7271,166.7651,7502.0
2018-03-09 12:55:00,175.28,175.41,175.13,175.14,6161.0,166.7461,166.8698,166.6034,166.6129,6161.0
2018-03-09 13:00:00,175.08,175.25,175.04,175.25,6844.0,166.5558,166.7175,166.5178,166.7175,6844.0
2018-03-09 13:05:00,175.26,175.39,175.26,175.38,6239.0,166.7271,166.8507,166.7271,166.8412,6239.0
2018-03-09 13:10:00,175.35,175.44,175.33,175.38,6379.0,166.8127,166.8983,166.7937,166.8412,6379.0
2018-03-09 13:15:00,175.38,175.56,175.38,175.5,6110.0,166.8412,167.0125,166.8412,166.9554,6110.0
2018-03-09 13:20:00,175.54,175.62,175.48,175.62,5262.0,166.9934,167.0695,166.9364,167.0695,5262.0
2018-03-09 13:25:00,175.58,175.6,175.46,175.51,3173.0,167.0315,167.0505,166.9173,166.9649,3173.0
2018-03-09 13:30:00,175.58,175.62,175.49,175.55,5058.0,167.0315,167.0695,166.9459,167.0029,5058.0
2018-03-09 13:35:00,175.54,175.57,175.37,175.5,3538.0,166.9934,167.022,166.8317,166.9554,3538.0
2018-03-09 13:40:00,175.55,175.69,175.51,175.69,5178.0,167.0029,167.1361,166.9649,167.1361,5178.0
2018-03-09 13:45:00,175.72,175.82,175.72,175.77,3262.0,167.1647,167.2598,167.1647,167.2122,3262.0
2018-03-09 13:50:00,175.77,175.86,175.68,175.72,2980.0,167.2122,167.2979,167.1266,167.1647,2980.0
2018-03-09 13:55:00,175.72,175.75,175.65,175.72,8622.0,167.1647,167.1932,167.0981,167.1647,8622.0
2018-03-09 14:00:00,175.74,175.77,175.69,175.74,8339.0,167.1837,167.2122,167.1361,167.1837,8339.0
2018-03-09 14:05:00,175.74,175.83,175.67,175.83,17393.0,167.1837,167.2693,167.1171,167.2693,17393.0
2018-03-09 14:10:00,175.83,176.15,175.8,176.09,24853.0,167.2693,167.5737,167.2408,167.5167,24853.0
2018-03-09 14:15:00,176.08,176.25,175.97,176.07,22278.0,167.5071,167.6689,167.4025,167.4976,22278.0
2018-03-09 14:20:00,175.98,176.14,175.98,176.11,13608.0,167.412,167.5642,167.412,167.5357,13608.0
2018-03-09 14:25:00,176.14,176.14,175.82,176.03,10910.0,167.5642,167.5642,167.2598,167.4596,10910.0
2018-03-09 14:30:00,175.96,176.17,175.95,176.13,6361.0,167.393,167.5928,167.3835,167.5547,6361.0
2018-03-09 14:35:00,176.09,176.24,176.04,176.22,17875.0,167.5167,167.6593,167.4691,167.6403,17875.0
2018-03-09 14:40:00,176.21,176.28,176.13,176.28,15034.0,167.6308,167.6974,167.5547,167.6974,15034.0
2018-03-09 14:45:00,176.28,176.29,176.01,176.07,12253.0,167.6974,167.7069,167.4405,167.4976,12253.0
2018-03-09 14:50:00,176.05,176.15,175.9,176.13,11846.0,167.4786,167.5737,167.3359,167.5547,11846.0
2018-03-09 14:55:00,176.12,176.29,176.04,176.29,11836.0,167.5452,167.7069,167.4691,167.7069,11836.0
2018-03-09 15:00:00,176.27,176.5,176.26,176.47,17444.0,167.6879,167.9067,167.6784,167.8782,17444.0
2018-03-09 15:05:00,176.47,176.52,176.26,176.45,18199.0,167.8782,167.9257,167.6784,167.8591,18199.0
2018-03-09 15:10:00,176.42,176.53,176.34,176.53,17927.0,167.8306,167.9352,167.7545,167.9352,17927.0
2018-03-09 15:15:00,176.54,176.68,176.52,176.67,19479.0,167.9447,168.0779,167.9257,168.0684,19479.0
2018-03-09 15:20:00,176.67,176.78,176.64,176.75,24962.0,168.0684,168.1731,168.0399,168.1445,24962.0
2018-03-09 15:25:00,176.75,176.92,176.71,176.78,29146.0,168.1445,168.3062,168.1065,168.1731,29146.0
2018-03-09 15:30:00,176.74,176.82,176.6,176.73,67556.0,168.135,168.2111,168.0018,168.1255,67556.0
2018-03-09 15:35:00,176.73,176.92,176.68,176.72,23099.0,168.1255,168.3062,168.0779,168.116,23099.0
2018-03-09 15:40:00,176.68,176.85,176.61,176.77,20380.0,168.0779,168.2396,168.0113,168.1635,20380.0
2018-03-09 15:45:00,176.75,176.86,176.64,176.64,35212.0,168.1445,168.2492,168.0399,168.0399,35212.0
2018-03-09 15:50:00,176.67,177.07,176.67,177.04,73636.0,168.0684,168.4489,168.0684,168.4204,73636.0
2018-03-09 15:55:00,177.02,177.26,176.97,177.16,142226.0,168.4014,168.6297,168.3538,168.5346,142226.0
2018-03-12 09:30:00,177.43,177.54,176.68,177.3,52708.0,168.7914,168.8961,168.0779,168.6677,52708.0
2018-03-12 09:35:00,177.35,177.63,177.14,177.56,29800.0,168.7153,168.9817,168.5155,168.9151,29800.0
2018-03-12 09:40:00,177.51,177.64,176.99,177.22,18296.0,168.8675,168.9912,168.3728,168.5916,18296.0
2018-03-12 09:45:00,177.27,177.48,176.85,177.04,26069.0,168.6392,168.839,168.2396,168.4204,26069.0
2018-03-12 09:50:00,177.04,177.09,176.86,177.0,13111.0,168.4204,168.468,168.2492,168.3823,13111.0
2018-03-12 09:55:00,176.85,177.05,176.68,176.88,20274.0,168.2396,168.4299,168.0779,168.2682,20274.0
2018-03-12 10:00:00,176.95,177.05,176.86,177.05,8195.0,168.3348,168.4299,168.2492,168.4299,8195.0
2018-03-12 10:05:00,176.95,177.21,176.94,177.03,11712.0,168.3348,168.5821,168.3253,168.4109,11712.0
2018-03-12 10:10:00,177.05,177.33,177.0,177.28,13374.0,168.4299,168.6963,168.3823,168.6487,13374.0
2018-03-12 10:15:00,177.19,177.35,177.03,177.08,14436.0,168.5631,168.7153,168.4109,168.4585,14436.0
2018-03-12 10:20:00,177.08,177.33,177.04,177.06,17225.0,168.4585,168.6963,168.4204,168.4394,17225.0
2018-03-12 10:25:00,177.06,177.32,177.0,177.28,16764.0,168.4394,168.6868,168.3823,168.6487,16764.0
2018-03-12 10:30:00,177.23,177.32,177.05,177.06,19486.0,168.6011,168.6868,168.4299,168.4394,19486.0
2018-03-12 10:35:00,177.05,177.26,177.05,177.06,11448.0,168.4299,168.6297,168.4299,168.4394,11448.0
2018-03-12 10:40:00,177.07,177.11,176.84,176.9,20863.0,168.4489,168.487,168.2301,168.2872,20863.0
2018-03-12 10:45:00,176.89,176.97,176.78,176.88,7822.0,168.2777,168.3538,168.1731,168.2682,7822.0
2018-03-12 10:50:00,177.02,177.14,176.75,176.85,5373.0,168.4014,168.5155,168.1445,168.2396,5373.0
2018-03-12 10:55:00,176.73,176.99,176.73,176.96,9911.0,168.1255,168.3728,168.1255,168.3443,9911.0
2018-03-12 11:00:00,176.9,176.97,176.78,176.94,6986.0,168.2872,168.3538,168.1731,168.3253,6986.0
2018-03-12 11:05:00,176.86,176.9,176.54,176.6,16200.0,168.2492,168.2872,167.9447,168.0018,16200.0
2018-03-12 11:10:00,176.6,177.06,176.6,176.94,9453.0,168.0018,168.4394,168.0018,168.3253,9453.0
2018-03-12 11:15:00,176.89,176.98,176.73,176.91,6199.0,168.2777,168.3633,168.1255,168.2967,6199.0
2018-03-12 11:20:00,176.84,177.05,176.84,176.99,6791.0,168.2301,168.4299,168.2301,168.3728,6791.0
2018-03-12 11:25:00,177.0,177.48,177.0,177.48,14035.0,168.3823,168.839,168.3823,168.839,14035.0
2018-03-12 11:30:00,177.48,177.91,177.4,177.78,22894.0,168.839,169.248,168.7629,169.1244,22894.0
2018-03-12 11:35:00,177.8,178.08,177.49,177.81,29102.0,169.1434,169.4098,168.8485,169.1529,29102.0
2018-03-12 11:40:00,177.74,178.14,177.72,178.14,40267.0,169.0863,169.4668,169.0673,169.4668,40267.0
2018-03-12 11:45:00,178.14,178.19,177.88,178.06,13125.0,169.4668,169.5144,169.2195,169.3907,13125.0
2018-03-12 11:50:00,178.11,178.16,177.84,178.07,17829.0,169.4383,169.4859,169.1814,169.4003,17829.0
2018-03-12 11:55:00,178.06,178.21,177.95,178.02,5770.0,169.3907,169.5334,169.2861,169.3527,5770.0
2018-03-12 12:00:00,177.99,178.25,177.95,178.08,9769.0,169.3241,169.5715,169.2861,169.4098,9769.0
2018-03-12 12:05:00,178.07,178.1,177.89,178.01,8614.0,169.4003,169.4288,169.229,169.3432,8614.0
2018-03-12 12:10:00,177.97,178.05,177.87,178.01,6025.0,169.3051,169.3812,169.21,169.3432,6025.0
2018-03-12 12:15:00,178.06,178.2,177.92,178.2,10123.0,169.3907,169.5239,169.2576,169.5239,10123.0
2018-03-12 12:20:00,178.14,178.14,177.93,178.13,15450.0,169.4668,169.4668,169.2671,169.4573,15450.0
2018-03-12 12:25:00,178.12,178.15,177.9,177.9,5500.0,169.4478,169.4764,169.2385,169.2385,5500.0
2018-03-12 12:30:00,177.95,178.1,177.93,178.09,5000.0,169.2861,169.4288,169.2671,169.4193,5000.0
2018-03-12 12:35:00,178.07,178.13,177.9,177.94,4821.0,169.4003,169.4573,169.2385,169.2766,4821.0
2018-03-12 12:40:00,177.91,178.17,177.85,178.1,13937.0,169.248,169.4954,169.191,169.4288,13937.0
2018-03-12 12:45:00,178.07,178.29,178.07,178.21,5062.0,169.4003,169.6095,169.4003,169.5334,5062.0
2018-03-12 12:50:00,178.23,178.41,178.23,178.41,5986.0,169.5525,169.7237,169.5525,169.7237,5986.0
2018-03-12 12:55:00,178.38,178.5,178.28,178.45,8512.0,169.6952,169.8093,169.6,169.7618,8512.0
2018-03-12 13:00:00,178.41,178.61,178.39,178.54,6695.0,169.7237,169.914,169.7047,169.8474,6695.0
2018-03-12 13:05:00,178.54,178.54,178.16,178.21,20852.0,169.8474,169.8474,169.4859,169.5334,20852.0
2018-03-12 13:10:00,178.21,178.22,177.91,177.91,9400.0,169.5334,169.5429,169.248,169.248,9400.0
2018-03-12 13:15:00,177.97,178.01,177.83,177.91,6900.0,169.3051,169.3432,169.1719,169.248,6900.0
2018-03-12 13:20:00,177.84,177.84,177.69,177.69,4497.0,169.1814,169.1814,169.0388,169.0388,4497.0
2018-03-12 13:25:00,177.72,177.76,177.55,177.63,6146.0,169.0673,169.1053,168.9056,168.9817,6146.0
2018-03-12 13:30:00,177.61,177.61,177.44,177.56,3066.0,168.9626,168.9626,168.8009,168.9151,3066.0
2018-03-12 13:35:00,177.51,177.58,177.5,177.58,2972.0,168.8675,168.9341,168.858,168.9341,2972.0
2018-03-12 13:40:00,177.6,177.6,177.39,177.39,7397.0,168.9531,168.9531,168.7534,168.7534,7397.0
2018-03-12 13:45:00,177.44,177.73,177.35,177.73,7912.0,168.8009,169.0768,168.7153,169.0768,7912.0
2018-03-12 13:50:00,177.62,177.62,177.4,177.4,3000.0,168.9722,168.9722,168.7629,168.7629,3000.0
2018-03-12 13:55:00,177.33,177.4,176.95,177.0,11216.0,168.6963,168.7629,168.3348,168.3823,11216.0
2018-03-12 14:00:00,177.05,177.32,176.98,177.28,4100.0,168.4299,168.6868,168.3633,168.6487,4100.0
2018-03-12 14:05:00,177.31,177.39,177.26,177.26,5651.0,168.6773,168.7534,168.6297,168.6297,5651.0
2018-03-12 14:10:00,177.23,177.23,177.05,177.12,4836.0,168.6011,168.6011,168.4299,168.4965,4836.0
2018-03-12 14:15:00,177.16,177.22,176.98,177.1,6297.0,168.5346,168.5916,168.3633,168.4775,6297.0
2018-03-12 14:20:00,177.09,177.09,176.92,177.0,6366.0,168.468,168.468,168.3062,168.3823,6366.0
2018-03-12 14:25:00,176.97,177.1,176.87,176.92,10835.0,168.3538,168.4775,168.2587,168.3062,10835.0
2018-03-12 14:30:00,176.89,176.95,176.88,176.93,9104.0,168.2777,168.3348,168.2682,168.3158,9104.0
2018-03-12 14:35:00,176.95,177.0,176.85,176.99,10175.0,168.3348,168.3823,168.2396,168.3728,10175.0
2018-03-12 14:40:00,177.02,177.02,176.73,176.77,5373.0,168.4014,168.4014,168.1255,168.1635,5373.0
2018-03-12 14:45:00,176.77,176.8,176.65,176.65,4750.0,168.1635,168.1921,168.0494,168.0494,4750.0
2018-03-12 14:50:00,176.71,177.01,176.68,176.98,9194.0,168.1065,168.3919,168.0779,168.3633,9194.0
2018-03-12 14:55:00,177.02,177.12,176.93,177.12,6650.0,168.4014,168.4965,168.3158,168.4965,6650.0
2018-03-12 15:00:00,177.07,177.36,177.06,177.28,11960.0,168.4489,168.7248,168.4394,168.6487,11960.0
2018-03-12 15:05:00,177.21,177.42,177.21,177.42,6330.0,168.5821,168.7819,168.5821,168.7819,6330.0
2018-03-12 15:10:00,177.4,177.43,177.31,177.37,7212.0,168.7629,168.7914,168.6773,168.7343,7212.0
2018-03-12 15:15:00,177.4,177.57,177.38,177.55,12200.0,168.7629,168.9246,168.7438,168.9056,12200.0
2018-03-12 15:20:00,177.55,177.71,177.51,177.61,9771.0,168.9056,169.0578,168.8675,168.9626,9771.0
2018-03-12 15:25:00,177.58,177.6,177.46,177.48,5232.0,168.9341,168.9531,168.82,168.839,5232.0
2018-03-12 15:30:00,177.41,177.67,177.41,177.56,19071.0,168.7724,169.0197,168.7724,168.9151,19071.0
2018-03-12 15:35:00,177.55,177.56,177.43,177.49,11206.0,168.9056,168.9151,168.7914,168.8485,11206.0
2018-03-12 15:40:00,177.47,177.61,177.47,177.53,14331.0,168.8295,168.9626,168.8295,168.8865,14331.0
2018-03-12 15:45:00,177.55,177.81,177.54,177.8,28420.0,168.9056,169.1529,168.8961,169.1434,28420.0
2018-03-12 15:50:00,177.78,177.8,177.37,177.47,46161.0,169.1244,169.1434,168.7343,168.8295,46161.0
2018-03-12 15:55:00,177.47,177.59,177.11,177.35,162113.0,168.8295,168.9436,168.487,168.7153,162113.0
2018-03-13 09:30:00,177.67,178.46,177.6,178.3,59110.0,169.0197,169.7713,168.9531,169.6191,59110.0
2018-03-13 09:35:00,178.47,178.5,178.31,178.31,2500.0,169.7808,169.8093,169.6286,169.6286,2500.0
2018-03-13 09:40:00,178.17,178.44,178.02,178.24,4108.0,169.4954,169.7522,169.3527,169.562,4108.0
2018-03-13 09:45:00,178.12,178.58,178.1,178.22,15050.0,169.4478,169.8854,169.4288,169.5429,15050.0
2018-03-13 09:50:00,178.31,178.54,178.21,178.37,8024.0,169.6286,169.8474,169.5334,169.6856,8024.0
2018-03-13 09:55:00,178.5,178.56,178.35,178.47,5649.0,169.8093,169.8664,169.6666,169.7808,5649.0
2018-03-13 10:00:00,178.49,178.54,178.3,178.48,6551.0,169.7998,169.8474,169.6191,169.7903,6551.0
2018-03-13 10:05:00,178.42,178.64,178.3,178.48,7815.0,169.7332,169.9425,169.6191,169.7903,7815.0
2018-03-13 10:10:00,178.56,178.68,178.48,178.52,13845.0,169.8664,169.9806,169.7903,169.8283,13845.0
2018-03-13 10:15:00,178.55,178.7,178.47,178.67,7300.0,169.8569,169.9996,169.7808,169.971,7300.0
2018-03-13 10:20:00,178.67,178.9,178.66,178.84,5899.0,169.971,170.1898,169.9615,170.1328,5899.0
2018-03-13 10:25:00,178.78,178.78,178.36,178.63,3200.0,170.0757,170.0757,169.6761,169.933,3200.0
2018-03-13 10:30:00,178.56,178.64,178.21,178.4,10862.0,169.8664,169.9425,169.5334,169.7142,10862.0
2018-03-13 10:35:00,178.49,178.81,178.49,178.71,6012.0,169.7998,170.1042,169.7998,170.0091,6012.0
2018-03-13 10:40:00,178.74,179.17,178.71,179.12,9771.0,170.0376,170.4467,170.0091,170.3991,9771.0
2018-03-13 10:45:00,179.14,179.17,178.96,178.98,3600.0,170.4182,170.4467,170.2469,170.2659,3600.0
2018-03-13 10:50:00,178.93,178.96,178.62,178.71,6050.0,170.2184,170.2469,169.9235,170.0091,6050.0
2018-03-13 10:55:00,178.78,178.97,178.69,178.83,5600.0,170.0757,170.2564,169.9901,170.1232,5600.0
2018-03-13 11:00:00,178.79,179.02,178.72,178.91,17615.0,170.0852,170.304,170.0186,170.1994,17615.0
2018-03-13 11:05:00,178.94,179.0,178.73,178.78,9451.0,170.2279,170.285,170.0281,170.0757,9451.0
2018-03-13 11:10:00,178.76,178.98,178.64,178.7,21854.0,170.0567,170.2659,169.9425,169.9996,21854.0
2018-03-13 11:15:00,178.73,178.89,178.51,178.81,11869.0,170.0281,170.1803,169.8188,170.1042,11869.0
2018-03-13 11:20:00,178.82,178.99,178.63,178.7,7154.0,170.1137,170.2755,169.933,169.9996,7154.0
2018-03-13 11:25:00,178.52,178.56,178.0,178.24,8077.0,169.8283,169.8664,169.3337,169.562,8077.0
2018-03-13 11:30:00,178.27,178.45,178.24,178.25,11888.0,169.5905,169.7618,169.562,169.5715,11888.0
2018-03-13 11:35:00,178.28,178.53,178.22,178.53,9812.0,169.6,169.8379,169.5429,169.8379,9812.0
2018-03-13 11:40:00,178.48,178.69,178.32,178.46,16900.0,169.7903,169.9901,169.6381,169.7713,16900.0
2018-03-13 11:45:00,178.45,178.59,178.37,178.52,12600.0,169.7618,169.8949,169.6856,169.8283,12600.0
2018-03-13 11:50:00,178.54,178.6,178.35,178.54,11158.0,169.8474,169.9044,169.6666,169.8474,11158.0
2018-03-13 11:55:00,178.46,178.5,178.2,178.21,11226.0,169.7713,169.8093,169.5239,169.5334,11226.0
2018-03-13 12:00:00,178.23,178.41,177.95,178.07,19884.0,169.5525,169.7237,169.2861,169.4003,19884.0
2018-03-13 12:05:00,178.11,178.26,177.83,177.84,23266.0,169.4383,169.581,169.1719,169.1814,23266.0
2018-03-13 12:10:00,177.83,177.86,177.6,177.72,9598.0,169.1719,169.2005,168.9531,169.0673,9598.0
2018-03-13 12:15:00,177.77,178.1,177.74,177.98,12521.0,169.1149,169.4288,169.0863,169.3146,12521.0
2018-03-13 12:20:00,177.98,178.27,177.98,178.25,11346.0,169.3146,169.5905,169.3146,169.5715,11346.0
2018-03-13 12:25:00,178.17,178.43,178.04,178.43,7815.0,169.4954,169.7427,169.3717,169.7427,7815.0
2018-03-13 12:30:00,178.5,178.64,178.34,178.53,3800.0,169.8093,169.9425,169.6571,169.8379,3800.0
2018-03-13 12:35:00,178.34,178.49,178.26,178.48,4486.0,169.6571,169.7998,169.581,169.7903,4486.0
2018-03-13 12:40:00,178.46,178.46,178.02,178.23,14500.0,169.7713,169.7713,169.3527,169.5525,14500.0
2018-03-13 12:45:00,178.25,178.65,178.09,178.35,6699.0,169.5715,169.952,169.4193,169.6666,6699.0
2018-03-13 12:50:00,178.36,178.66,178.36,178.46,8591.0,169.6761,169.9615,169.6761,169.7713,8591.0
2018-03-13 12:55:00,178.46,178.52,178.39,178.39,7712.0,169.7713,169.8283,169.7047,169.7047,7712.0
2018-03-13 13:00:00,178.34,178.43,178.12,178.32,7055.0,169.6571,169.7427,169.4478,169.6381,7055.0
2018-03-13 13:05:00,178.25,178.58,178.24,178.51,8368.0,169.5715,169.8854,169.562,169.8188,8368.0
2018-03-13 13:10:00,178.55,178.59,178.47,178.59,3983.0,169.8569,169.8949,169.7808,169.8949,3983.0
2018-03-13 13:15:00,178.53,178.63,178.47,178.56,6186.0,169.8379,169.933,169.7808,169.8664,6186.0
2018-03-13 13:20:00,178.6,178.62,178.37,178.46,10748.0,169.9044,169.9235,169.6856,169.7713,10748.0
2018-03-13 13:25:00,178.41,178.41,178.18,178.24,6700.0,169.7237,169.7237,169.5049,169.562,6700.0
2018-03-13 13:30:00,178.23,178.41,178.15,178.31,8694.0,169.5525,169.7237,169.4764,169.6286,8694.0
2018-03-13 13:35:00,178.31,178.31,178.16,178.16,10288.0,169.6286,169.6286,169.4859,169.4859,10288.0
2018-03-13 13:40:00,178.15,178.22,177.96,177.96,6650.0,169.4764,169.5429,169.2956,169.2956,6650.0
2018-03-13 13:45:00,177.95,178.05,177.86,177.97,8200.0,169.2861,169.3812,169.2005,169.3051,8200.0
2018-03-13 13:50:00,177.96,178.17,177.9,178.17,7000.0,169.2956,169.4954,169.2385,169.4954,7000.0
2018-03-13 13:55:00,178.18,178.33,178.06,178.31,14193.0,169.5049,169.6476,169.3907,169.6286,14193.0
2018-03-13 14:00:00,178.25,178.42,178.04,178.22,12548.0,169.5715,169.7332,169.3717,169.5429,12548.0
2018-03-13 14:05:00,178.22,178.24,177.91,177.96,8800.0,169.5429,169.562,169.248,169.2956,8800.0
2018-03-13 14:10:00,178.0,178.17,177.76,177.76,9695.0,169.3337,169.4954,169.1053,169.1053,9695.0
2018-03-13 14:15:00,177.68,177.77,177.58,177.59,7095.0,169.0292,169.1149,168.9341,168.9436,7095.0
2018-03-13 14:20:00,177.59,177.79,177.38,177.74,21330.0,168.9436,169.1339,168.7438,169.0863,21330.0
2018-03-13 14:25:00,177.71,177.84,177.6,177.68,11963.0,169.0578,169.1814,168.9531,169.0292,11963.0
2018-03-13 14:30:00,177.72,178.21,177.66,178.07,15300.0,169.0673,169.5334,169.0102,169.4003,15300.0
2018-03-13 14:35:00,178.09,178.27,177.86,178.27,14468.0,169.4193,169.5905,169.2005,169.5905,14468.0
2018-03-13 14:40:00,178.25,178.27,177.71,177.71,11400.0,169.5715,169.5905,169.0578,169.0578,11400.0
2018-03-13 14:45:00,177.71,177.83,177.67,177.82,10570.0,169.0578,169.1719,169.0197,169.1624,10570.0
2018-03-13 14:50:00,177.77,177.82,177.62,177.67,14227.0,169.1149,169.1624,168.9722,169.0197,14227.0
2018-03-13 14:55:00,177.68,177.73,177.59,177.71,18053.0,169.0292,169.0768,168.9436,169.0578,18053.0
2018-03-13 15:00:00,177.71,177.89,177.46,177.5,12933.0,169.0578,169.229,168.82,168.858,12933.0
2018-03-13 15:05:00,177.49,177.52,177.2,177.43,12758.0,168.8485,168.877,168.5726,168.7914,12758.0
2018-03-13 15:10:00,177.34,177.57,177.21,177.46,17672.0,168.7058,168.9246,168.5821,168.82,17672.0
2018-03-13 15:15:00,177.44,177.65,177.41,177.54,8814.0,168.8009,169.0007,168.7724,168.8961,8814.0
2018-03-13 15:20:00,177.5,177.53,177.27,177.45,11927.0,168.858,168.8865,168.6392,168.8104,11927.0
2018-03-13 15:25:00,177.47,177.58,177.27,177.48,15757.0,168.8295,168.9341,168.6392,168.839,15757.0
2018-03-13 15:30:00,177.47,177.59,177.19,177.4,20319.0,168.8295,168.9436,168.5631,168.7629,20319.0
2018-03-13 15:35:00,177.32,177.54,177.12,177.15,14749.0,168.6868,168.8961,168.4965,168.525,14749.0
2018-03-13 15:40:00,177.1,177.39,177.1,177.32,32712.0,168.4775,168.7534,168.4775,168.6868,32712.0
2018-03-13 15:45:00,177.34,177.42,177.21,177.23,38585.0,168.7058,168.7819,168.5821,168.6011,38585.0
2018-03-13 15:50:00,177.28,177.91,176.57,177.84,68056.0,168.6487,169.248,167.9733,169.1814,68056.0
2018-03-13 15:55:00,177.81,177.88,177.66,177.73,94556.0,169.1529,169.2195,169.0102,169.0768,94556.0
2018-03-14 09:30:00,178.8,178.99,177.7,177.85,19744.0,170.0947,170.2755,169.0483,169.191,19744.0
2018-03-14 09:35:00,177.84,177.91,177.52,177.59,11264.0,169.1814,169.248,168.877,168.9436,11264.0
2018-03-14 09:40:00,177.42,177.72,177.25,177.72,5525.0,168.7819,169.0673,168.6202,169.0673,5525.0
2018-03-14 09:45:00,177.49,177.59,177.06,177.14,9550.0,168.8485,168.9436,168.4394,168.5155,9550.0
2018-03-14 09:50:00,177.06,177.29,176.98,177.16,7976.0,168.4394,168.6582,168.3633,168.5346,7976.0
2018-03-14 09:55:00,177.03,177.31,176.98,177.15,4617.0,168.4109,168.6773,168.3633,168.525,4617.0
2018-03-14 10:00:00,177.18,177.59,177.18,177.56,4025.0,168.5536,168.9436,168.5536,168.9151,4025.0
2018-03-14 10:05:00,177.54,177.59,177.45,177.49,3919.0,168.8961,168.9436,168.8104,168.8485,3919.0
2018-03-14 10:10:00,177.51,177.57,177.21,177.27,17267.0,168.8675,168.9246,168.5821,168.6392,17267.0
2018-03-14 10:15:00,177.23,177.41,177.08,177.2,8897.0,168.6011,168.7724,168.4585,168.5726,8897.0
2018-03-14 10:20:00,177.2,177.47,177.09,177.47,6205.0,168.5726,168.8295,168.468,168.8295,6205.0
2018-03-14 10:25:00,177.36,177.55,177.13,177.13,4250.0,168.7248,168.9056,168.506,168.506,4250.0
2018-03-14 10:30:00,177.14,177.49,177.08,177.31,9667.0,168.5155,168.8485,168.4585,168.6773,9667.0
2018-03-14 10:35:00,177.26,177.43,177.16,177.43,4500.0,168.6297,168.7914,168.5346,168.7914,4500.0
2018-03-14 10:40:00,177.39,177.51,177.17,177.36,4567.0,168.7534,168.8675,168.5441,168.7248,4567.0
2018-03-14 10:45:00,177.44,177.63,177.42,177.55,2100.0,168.8009,168.9817,168.7819,168.9056,2100.0
2018-03-14 10:50:00,177.56,177.56,177.35,177.35,2500.0,168.9151,168.9151,168.7153,168.7153,2500.0
2018-03-14 10:55:00,177.39,177.78,177.26,177.72,19260.0,168.7534,169.1244,168.6297,169.0673,19260.0
2018-03-14 11:00:00,177.78,177.79,177.12,177.19,5000.0,169.1244,169.1339,168.4965,168.5631,5000.0
2018-03-14 11:05:00,177.12,177.2,177.02,177.08,5331.0,168.4965,168.5726,168.4014,168.4585,5331.0
2018-03-14 11:10:00,177.09,177.18,177.0,177.18,6809.0,168.468,168.5536,168.3823,168.5536,6809.0
2018-03-14 11:15:00,177.13,177.18,177.0,177.09,6378.0,168.506,168.5536,168.3823,168.468,6378.0
2018-03-14 11:20:00,177.07,177.13,176.88,177.01,4779.0,168.4489,168.506,168.2682,168.3919,4779.0
2018-03-14 11:25:00,177.1,177.31,177.1,177.24,5100.0,168.4775,168.6773,168.4775,168.6107,5100.0
2018-03-14 11:30:00,177.31,177.33,177.15,177.16,4400.0,168.6773,168.6963,168.525,168.5346,4400.0
2018-03-14 11:35:00,177.07,177.14,176.65,176.79,9534.0,168.4489,168.5155,168.0494,168.1826,9534.0
2018-03-14 11:40:00,176.76,176.88,176.63,176.87,5449.0,168.154,168.2682,168.0304,168.2587,5449.0
2018-03-14 11:45:00,176.9,177.01,176.84,176.9,21501.0,168.2872,168.3919,168.2301,168.2872,21501.0
2018-03-14 11:50:00,176.98,177.18,176.95,176.95,3166.0,168.3633,168.5536,168.3348,168.3348,3166.0
2018-03-14 11:55:00,177.07,177.11,176.69,176.69,3397.0,168.4489,168.487,168.0874,168.0874,3397.0
2018-03-14 12:00:00,176.85,176.93,176.73,176.86,5862.0,168.2396,168.3158,168.1255,168.2492,5862.0
2018-03-14 12:05:00,176.81,176.91,176.72,176.77,16980.0,168.2016,168.2967,168.116,168.1635,16980.0
2018-03-14 12:10:00,176.7,177.1,176.7,177.04,4619.0,168.097,168.4775,168.097,168.4204,4619.0
2018-03-14 12:15:00,177.06,177.28,177.02,177.28,5912.0,168.4394,168.6487,168.4014,168.6487,5912.0
2018-03-14 12:20:00,177.22,177.4,177.17,177.4,1762.0,168.5916,168.7629,168.5441,168.7629,1762.0
2018-03-14 12:25:00,177.32,177.55,177.28,177.55,1800.0,168.6868,168.9056,168.6487,168.9056,1800.0
2018-03-14 12:30:00,177.56,177.6,177.36,177.36,2620.0,168.9151,168.9531,168.7248,168.7248,2620.0
2018-03-14 12:35:00,177.41,177.71,177.41,177.6,2818.0,168.7724,169.0578,168.7724,168.9531,2818.0
2018-03-14 12:40:00,177.58,177.71,177.5,177.6,2500.0,168.9341,169.0578,168.858,168.9531,2500.0
2018-03-14 12:45:00,177.54,177.76,177.32,177.5,2836.0,168.8961,169.1053,168.6868,168.858,2836.0
2018-03-14 12:50:00,177.51,177.59,177.44,177.59,1700.0,168.8675,168.9436,168.8009,168.9436,1700.0
2018-03-14 12:55:00,177.53,177.63,177.42,177.52,7776.0,168.8865,168.9817,168.7819,168.877,7776.0
2018-03-14 13:00:00,177.49,177.49,177.16,177.29,3725.0,168.8485,168.8485,168.5346,168.6582,3725.0
2018-03-14 13:05:00,177.26,177.35,177.21,177.21,2300.0,168.6297,168.7153,168.5821,168.5821,2300.0
2018-03-14 13:10:00,177.21,177.21,177.07,177.11,3500.0,168.5821,168.5821,168.4489,168.487,3500.0
2018-03-14 13:15:00,177.12,177.41,177.07,177.4,5563.0,168.4965,168.7724,168.4489,168.7629,5563.0
2018-03-14 13:20:00,177.4,177.54,177.37,177.47,11128.0,168.7629,168.8961,168.7343,168.8295,11128.0
2018-03-14 13:25:00,177.47,177.55,177.45,177.47,2200.0,168.8295,168.9056,168.8104,168.8295,2200.0
2018-03-14 13:30:00,177.54,177.74,177.54,177.66,1500.0,168.8961,169.0863,168.8961,169.0102,1500.0
2018-03-14 13:35:00,177.69,177.82,177.56,177.82,3510.0,169.0388,169.1624,168.9151,169.1624,3510.0
2018-03-14 13:40:00,177.81,177.84,177.74,177.82,1600.0,169.1529,169.1814,169.0863,169.1624,1600.0
2018-03-14 13:45:00,177.84,178.08,177.82,177.98,4258.0,169.1814,169.4098,169.1624,169.3146,4258.0
2018-03-14 13:50:00,178.06,178.27,178.05,178.18,4243.0,169.3907,169.5905,169.3812,169.5049,4243.0
2018-03-14 13:55:00,178.1,178.13,177.95,177.99,1900.0,169.4288,169.4573,169.2861,169.3241,1900.0
2018-03-14 14:00:00,178.03,178.05,177.65,177.65,5217.0,169.3622,169.3812,169.0007,169.0007,5217.0
2018-03-14 14:05:00,177.61,177.69,177.57,177.68,5892.0,168.9626,169.0388,168.9246,169.0292,5892.0
2018-03-14 14:10:00,177.63,177.64,177.48,177.49,4078.0,168.9817,168.9912,168.839,168.8485,4078.0
2018-03-14 14:15:00,177.5,177.59,177.44,177.45,5986.0,168.858,168.9436,168.8009,168.8104,5986.0
2018-03-14 14:20:00,177.43,177.54,177.37,177.53,5210.0,168.7914,168.8961,168.7343,168.8865,5210.0
2018-03-14 14:25:00,177.54,177.54,177.45,177.49,1520.0,168.8961,168.8961,168.8104,168.8485,1520.0
2018-03-14 14:30:00,177.47,177.47,177.31,177.31,4102.0,168.8295,168.8295,168.6773,168.6773,4102.0
2018-03-14 14:35:00,177.35,177.39,176.53,176.58,11237.0,168.7153,168.7534,167.9352,167.9828,11237.0
2018-03-14 14:40:00,176.58,176.83,176.53,176.64,18192.0,167.9828,168.2206,167.9352,168.0399,18192.0
2018-03-14 14:45:00,176.6,176.88,176.56,176.88,5145.0,168.0018,168.2682,167.9638,168.2682,5145.0
2018-03-14 14:50:00,176.82,176.93,176.75,176.82,4853.0,168.2111,168.3158,168.1445,168.2111,4853.0
2018-03-14 14:55:00,176.82,177.12,176.79,177.04,6915.0,168.2111,168.4965,168.1826,168.4204,6915.0
2018-03-14 15:00:00,176.95,176.96,176.78,176.83,8410.0,168.3348,168.3443,168.1731,168.2206,8410.0
2018-03-14 15:05:00,176.84,176.97,176.76,176.76,12879.0,168.2301,168.3538,168.154,168.154,12879.0
2018-03-14 15:10:00,176.77,176.79,176.62,176.79,8965.0,168.1635,168.1826,168.0208,168.1826,8965.0
2018-03-14 15:15:00,176.76,177.05,176.67,176.7,11040.0,168.154,168.4299,168.0684,168.097,11040.0
2018-03-14 15:20:00,176.66,176.75,176.55,176.68,14604.0,168.0589,168.1445,167.9543,168.0779,14604.0
2018-03-14 15:25:00,176.67,176.67,176.26,176.26,6650.0,168.0684,168.0684,167.6784,167.6784,6650.0
2018-03-14 15:30:00,176.29,176.6,176.27,176.55,23260.0,167.7069,168.0018,167.6879,167.9543,23260.0
2018-03-14 15:35:00,176.57,176.74,176.57,176.74,18984.0,167.9733,168.135,167.9733,168.135,18984.0
2018-03-14 15:40:00,176.7,176.9,176.62,176.9,21100.0,168.097,168.2872,168.0208,168.2872,21100.0
2018-03-14 15:45:00,176.91,177.18,176.88,177.06,23526.0,168.2967,168.5536,168.2682,168.4394,23526.0
2018-03-14 15:50:00,177.03,177.32,176.93,177.29,56897.0,168.4109,168.6868,168.3158,168.6582,56897.0
2018-03-14 15:55:00,177.28,177.39,177.0,177.3,108480.0,168.6487,168.7534,168.3823,168.6677,108480.0
2018-03-15 09:30:00,177.27,177.86,177.04,177.22,25421.0,168.6392,169.2005,168.4204,168.5916,25421.0
2018-03-15 09:35:00,177.0,177.51,177.0,177.25,22799.0,168.3823,168.8675,168.3823,168.6202,22799.0
2018-03-15 09:40:00,177.22,177.33,177.06,177.18,5900.0,168.5916,168.6963,168.4394,168.5536,5900.0
2018-03-15 09:45:00,177.18,177.4,177.1,177.2,29536.0,168.5536,168.7629,168.4775,168.5726,29536.0
2018-03-15 09:50:00,177.17,177.32,177.13,177.31,6872.0,168.5441,168.6868,168.506,168.6773,6872.0
2018-03-15 09:55:00,177.31,177.42,177.24,177.37,5600.0,168.6773,168.7819,168.6107,168.7343,5600.0
2018-03-15 10:00:00,177.43,177.65,177.23,177.48,15338.0,168.7914,169.0007,168.6011,168.839,15338.0
2018-03-15 10:05:00,177.47,177.58,177.26,177.27,11650.0,168.8295,168.9341,168.6297,168.6392,11650.0
2018-03-15 10:10:00,177.36,177.46,177.06,177.09,16558.0,168.7248,168.82,168.4394,168.468,16558.0
2018-03-15 10:15:00,177.06,177.14,177.0,177.0,7387.0,168.4394,168.5155,168.3823,168.3823,7387.0
2018-03-15 10:20:00,176.9,176.93,176.72,176.86,10124.0,168.2872,168.3158,168.116,168.2492,10124.0
2018-03-15 10:25:00,176.82,177.2,176.82,177.11,4096.0,168.2111,168.5726,168.2111,168.487,4096.0
2018-03-15 10:30:00,177.2,177.43,177.2,177.37,4765.0,168.5726,168.7914,168.5726,168.7343,4765.0
2018-03-15 10:35:00,177.32,177.37,177.05,177.05,4001.0,168.6868,168.7343,168.4299,168.4299,4001.0
2018-03-15 10:40:00,177.03,177.33,176.99,177.19,4796.0,168.4109,168.6963,168.3728,168.5631,4796.0
2018-03-15 10:45:00,177.21,177.42,177.18,177.18,4030.0,168.5821,168.7819,168.5536,168.5536,4030.0
2018-03-15 10:50:00,177.18,177.37,177.14,177.34,3300.0,168.5536,168.7343,168.5155,168.7058,3300.0
2018-03-15 10:55:00,177.29,177.44,177.27,177.41,5736.0,168.6582,168.8009,168.6392,168.7724,5736.0
2018-03-15 11:00:00,177.45,177.63,177.45,177.6,3039.0,168.8104,168.9817,168.8104,168.9531,3039.0
2018-03-15 11:05:00,177.64,177.78,177.64,177.77,3994.0,168.9912,169.1244,168.9912,169.1149,3994.0
2018-03-15 11:10:00,177.76,177.96,177.7,177.93,4428.0,169.1053,169.2956,169.0483,169.2671,4428.0
2018-03-15 11:15:00,177.93,178.02,177.84,178.02,4500.0,169.2671,169.3527,169.1814,169.3527,4500.0
2018-03-15 11:20:00,178.06,178.2,178.03,178.16,4273.0,169.3907,169.5239,169.3622,169.4859,4273.0
2018-03-15 11:25:00,178.21,178.26,178.04,178.07,5644.0,169.5334,169.581,169.3717,169.4003,5644.0
2018-03-15 11:30:00,178.1,178.14,177.93,178.03,10749.0,169.4288,169.4668,169.2671,169.3622,10749.0
2018-03-15 11:35:00,178.04,178.14,177.91,178.08,7905.0,169.3717,169.4668,169.248,169.4098,7905.0
2018-03-15 11:40:00,178.09,178.39,178.06,178.39,15809.0,169.4193,169.7047,169.3907,169.7047,15809.0
2018-03-15 11:45:00,178.42,178.42,178.21,178.27,8400.0,169.7332,169.7332,169.5334,169.5905,8400.0
2018-03-15 11:50:00,178.28,178.29,178.11,178.12,5400.0,169.6,169.6095,169.4383,169.4478,5400.0
2018-03-15 11:55:00,178.11,178.25,178.01,178.23,13200.0,169.4383,169.5715,169.3432,169.5525,13200.0
2018-03-15 12:00:00,178.2,178.24,178.01,178.01,7600.0,169.5239,169.562,169.3432,169.3432,7600.0
2018-03-15 12:05:00,177.98,178.19,177.95,178.0,20747.0,169.3146,169.5144,169.2861,169.3337,20747.0
2018-03-15 12:10:00,178.02,178.06,177.49,177.54,24103.0,169.3527,169.3907,168.8485,168.8961,24103.0
2018-03-15 12:15:00,177.57,177.63,177.44,177.57,8375.0,168.9246,168.9817,168.8009,168.9246,8375.0
2018-03-15 12:20:00,177.5,177.57,177.33,177.45,5661.0,168.858,168.9246,168.6963,168.8104,5661.0
2018-03-15 12:25:00,177.33,177.4,177.17,177.2,13612.0,168.6963,168.7629,168.5441,168.5726,13612.0
2018-03-15 12:30:00,177.2,177.3,177.06,177.17,14005.0,168.5726,168.6677,168.4394,168.5441,14005.0
2018-03-15 12:35:00,177.19,177.2,177.02,177.18,14745.0,168.5631,168.5726,168.4014,168.5536,14745.0
2018-03-15 12:40:00,177.11,177.34,177.05,177.28,20719.0,168.487,168.7058,168.4299,168.6487,20719.0
2018-03-15 12:45:00,177.33,177.33,177.12,177.14,7967.0,168.6963,168.6963,168.4965,168.5155,7967.0
2018-03-15 12:50:00,177.14,177.2,177.04,177.05,15449.0,168.5155,168.5726,168.4204,168.4299,15449.0
2018-03-15 12:55:00,177.04,177.06,176.98,177.03,13058.0,168.4204,168.4394,168.3633,168.4109,13058.0
2018-03-15 13:00:00,177.06,177.38,177.04,177.38,9313.0,168.4394,168.7438,168.4204,168.7438,9313.0
2018-03-15 13:05:00,177.43,177.54,177.34,177.54,3646.0,168.7914,168.8961,168.7058,168.8961,3646.0
2018-03-15 13:10:00,177.51,177.58,177.44,177.56,7000.0,168.8675,168.9341,168.8009,168.9151,7000.0
2018-03-15 13:15:00,177.47,177.49,177.07,177.14,5371.0,168.8295,168.8485,168.4489,168.5155,5371.0
2018-03-15 13:20:00,177.08,177.19,177.07,177.11,5373.0,168.4585,168.5631,168.4489,168.487,5373.0
2018-03-15 13:25:00,177.06,177.2,177.05,177.1,3805.0,168.4394,168.5726,168.4299,168.4775,3805.0
2018-03-15 13:30:00,177.1,177.33,177.09,177.16,10571.0,168.4775,168.6963,168.468,168.5346,10571.0
2018-03-15 13:35:00,177.21,177.52,177.21,177.37,6100.0,168.5821,168.877,168.5821,168.7343,6100.0
2018-03-15 13:40:00,177.34,177.34,177.19,177.22,4424.0,168.7058,168.7058,168.5631,168.5916,4424.0
2018-03-15 13:45:00,177.22,177.22,176.92,176.98,18511.0,168.5916,168.5916,168.3062,168.3633,18511.0
2018-03-15 13:50:00,176.98,177.06,176.93,177.06,34003.0,168.3633,168.4394,168.3158,168.4394,34003.0
2018-03-15 13:55:00,177.04,177.06,176.85,176.93,24972.0,168.4204,168.4394,168.2396,168.3158,24972.0
2018-03-15 14:00:00,176.93,177.03,176.85,176.97,14736.0,168.3158,168.4109,168.2396,168.3538,14736.0
2018-03-15 14:05:00,176.98,176.99,176.86,176.95,20830.0,168.3633,168.3728,168.2492,168.3348,20830.0
2018-03-15 14:10:00,176.98,177.0,176.9,176.96,15160.0,168.3633,168.3823,168.2872,168.3443,15160.0
2018-03-15 14:15:00,176.96,177.08,176.9,176.92,6047.0,168.3443,168.4585,168.2872,168.3062,6047.0
2018-03-15 14:20:00,176.92,177.06,176.91,177.02,10683.0,168.3062,168.4394,168.2967,168.4014,10683.0
2018-03-15 14:25:00,177.02,177.22,176.94,177.03,12116.0,168.4014,168.5916,168.3253,168.4109,12116.0
2018-03-15 14:30:00,177.0,177.12,177.0,177.11,5208.0,168.3823,168.4965,168.3823,168.487,5208.0
2018-03-15 14:35:00,177.12,177.14,176.99,177.01,6797.0,168.4965,168.5155,168.3728,168.3919,6797.0
2018-03-15 14:40:00,177.03,177.11,177.0,177.01,8186.0,168.4109,168.487,168.3823,168.3919,8186.0
2018-03-15 14:45:00,176.99,177.09,176.99,177.05,6308.0,168.3728,168.468,168.3728,168.4299,6308.0
2018-03-15 14:50:00,177.05,177.07,176.95,177.02,7038.0,168.4299,168.4489,168.3348,168.4014,7038.0
2018-03-15 14:55:00,177.06,177.32,177.05,177.32,7119.0,168.4394,168.6868,168.4299,168.6868,7119.0
2018-03-15 15:00:00,177.28,177.3,177.11,177.27,4800.0,168.6487,168.6677,168.487,168.6392,4800.0
2018-03-15 15:05:00,177.27,177.38,177.23,177.31,5267.0,168.6392,168.7438,168.6011,168.6773,5267.0
2018-03-15 15:10:00,177.33,177.45,177.3,177.4,6430.0,168.6963,168.8104,168.6677,168.7629,6430.0
2018-03-15 15:15:00,177.48,177.54,177.31,177.51,17038.0,168.839,168.8961,168.6773,168.8675,17038.0
2018-03-15 15:20:00,177.52,177.72,177.52,177.65,13556.0,168.877,169.0673,168.877,169.0007,13556.0
2018-03-15 15:25:00,177.66,177.69,177.6,177.69,13342.0,169.0102,169.0388,168.9531,169.0388,13342.0
2018-03-15 15:30:00,177.69,177.84,177.64,177.71,24191.0,169.0388,169.1814,168.9912,169.0578,24191.0
2018-03-15 15:35:00,177.69,177.74,177.63,177.63,8234.0,169.0388,169.0863,168.9817,168.9817,8234.0
2018-03-15 15:40:00,177.63,177.91,177.62,177.78,28491.0,168.9817,169.248,168.9722,169.1244,28491.0
2018-03-15 15:45:00,177.87,178.03,177.82,178.03,21037.0,169.21,169.3622,169.1624,169.3622,21037.0
2018-03-15 15:50:00,177.98,178.03,177.93,177.99,29013.0,169.3146,169.3622,169.2671,169.3241,29013.0
2018-03-15 15:55:00,177.98,178.09,177.94,177.97,56812.0,169.3146,169.4193,169.2766,169.3051,56812.0
2018-03-16 09:30:00,178.16,178.85,177.51,178.45,223070.0,169.4859,170.1423,168.8675,169.7618,223070.0
2018-03-16 09:35:00,178.62,178.62,178.22,178.28,5951.0,169.9235,169.9235,169.5429,169.6,5951.0
2018-03-16 09:40:00,178.15,178.47,178.15,178.4,3500.0,169.4764,169.7808,169.4764,169.7142,3500.0
2018-03-16 09:45:00,178.46,178.55,178.07,178.16,8893.0,169.7713,169.8569,169.4003,169.4859,8893.0
2018-03-16 09:50:00,178.12,178.33,178.04,178.33,4000.0,169.4478,169.6476,169.3717,169.6476,4000.0
2018-03-16 09:55:00,178.34,178.35,178.15,178.17,4000.0,169.6571,169.6666,169.4764,169.4954,4000.0
2018-03-16 10:00:00,178.24,178.3,178.09,178.13,4498.0,169.562,169.6191,169.4193,169.4573,4498.0
2018-03-16 10:05:00,178.14,178.2,178.07,178.09,7438.0,169.4668,169.5239,169.4003,169.4193,7438.0
2018-03-16 10:10:00,178.08,178.16,177.96,178.11,8771.0,169.4098,169.4859,169.2956,169.4383,8771.0
2018-03-16 10:15:00,178.12,178.25,178.1,178.23,4821.0,169.4478,169.5715,169.4288,169.5525,4821.0
2018-03-16 10:20:00,178.3,178.53,178.27,178.49,1700.0,169.6191,169.8379,169.5905,169.7998,1700.0
2018-03-16 10:25:00,178.38,178.46,178.34,178.35,3712.0,169.6952,169.7713,169.6571,169.6666,3712.0
2018-03-16 10:30:00,178.34,178.61,178.33,178.52,5383.0,169.6571,169.914,169.6476,169.8283,5383.0
2018-03-16 10:35:00,178.46,178.46,178.31,178.37,3440.0,169.7713,169.7713,169.6286,169.6856,3440.0
2018-03-16 10:40:00,178.31,178.43,178.29,178.37,5643.0,169.6286,169.7427,169.6095,169.6856,5643.0
2018-03-16 10:45:00,178.43,178.55,178.43,178.54,2700.0,169.7427,169.8569,169.7427,169.8474,2700.0
2018-03-16 10:50:00,178.49,178.66,178.49,178.66,7936.0,169.7998,169.9615,169.7998,169.9615,7936.0
2018-03-16 10:55:00,178.67,178.71,178.45,178.68,16767.0,169.971,170.0091,169.7618,169.9806,16767.0
2018-03-16 11:00:00,178.64,178.83,178.61,178.83,3712.0,169.9425,170.1232,169.914,170.1232,3712.0
2018-03-16 11:05:00,178.73,178.9,178.73,178.89,9200.0,170.0281,170.1898,170.0281,170.1803,9200.0
2018-03-16 11:10:00,178.89,179.05,178.85,179.01,18812.0,170.1803,170.3325,170.1423,170.2945,18812.0
2018-03-16 11:15:00,178.99,179.11,178.94,179.08,25279.0,170.2755,170.3896,170.2279,170.3611,25279.0
2018-03-16 11:20:00,179.11,179.14,178.95,179.04,6071.0,170.3896,170.4182,170.2374,170.323,6071.0
2018-03-16 11:25:00,179.07,179.12,178.83,178.92,29204.0,170.3516,170.3991,170.1232,170.2089,29204.0
2018-03-16 11:30:00,179.0,179.02,178.88,178.88,6880.0,170.285,170.304,170.1708,170.1708,6880.0
2018-03-16 11:35:00,178.86,178.86,178.7,178.73,11114.0,170.1518,170.1518,169.9996,170.0281,11114.0
2018-03-16 11:40:00,178.73,178.78,178.62,178.63,23361.0,170.0281,170.0757,169.9235,169.933,23361.0
2018-03-16 11:45:00,178.58,178.61,178.39,178.4,10348.0,169.8854,169.914,169.7047,169.7142,10348.0
2018-03-16 11:50:00,178.39,178.39,178.23,178.28,2300.0,169.7047,169.7047,169.5525,169.6,2300.0
2018-03-16 11:55:00,178.22,178.24,178.1,178.12,11391.0,169.5429,169.562,169.4288,169.4478,11391.0
2018-03-16 12:00:00,178.09,178.17,178.02,178.03,13631.0,169.4193,169.4954,169.3527,169.3622,13631.0
2018-03-16 12:05:00,178.06,178.12,177.91,177.95,7840.0,169.3907,169.4478,169.248,169.2861,7840.0
2018-03-16 12:10:00,177.95,178.01,177.87,177.95,10742.0,169.2861,169.3432,169.21,169.2861,10742.0
2018-03-16 12:15:00,177.98,178.04,177.92,178.01,11243.0,169.3146,169.3717,169.2576,169.3432,11243.0
2018-03-16 12:20:00,178.01,178.12,177.97,178.03,5800.0,169.3432,169.4478,169.3051,169.3622,5800.0
2018-03-16 12:25:00,178.01,178.07,177.97,178.02,4400.0,169.3432,169.4003,169.3051,169.3527,4400.0
2018-03-16 12:30:00,178.02,178.17,177.96,178.13,10104.0,169.3527,169.4954,169.2956,169.4573,10104.0
2018-03-16 12:35:00,178.19,178.33,178.17,178.17,6800.0,169.5144,169.6476,169.4954,169.4954,6800.0
2018-03-16 12:40:00,178.17,178.39,178.16,178.27,4200.0,169.4954,169.7047,169.4859,169.5905,4200.0
2018-03-16 12:45:00,178.25,178.36,178.24,178.36,2200.0,169.5715,169.6761,169.562,169.6761,2200.0
2018-03-16 12:50:00,178.34,178.46,178.23,178.38,2608.0,169.6571,169.7713,169.5525,169.6952,2608.0
2018-03-16 12:55:00,178.33,178.33,178.24,178.25,1400.0,169.6476,169.6476,169.562,169.5715,1400.0
2018-03-16 13:00:00,178.28,178.29,178.21,178.27,3700.0,169.6,169.6095,169.5334,169.5905,3700.0
2018-03-16 13:05:00,178.25,178.3,178.2,178.3,2700.0,169.5715,169.6191,169.5239,169.6191,2700.0
2018-03-16 13:10:00,178.32,178.36,178.31,178.31,600.0,169.6381,169.6761,169.6286,169.6286,600.0
2018-03-16 13:15:00,178.36,178.36,178.15,178.22,3300.0,169.6761,169.6761,169.4764,169.5429,3300.0
2018-03-16 13:20:00,178.18,178.46,178.18,178.33,10009.0,169.5049,169.7713,169.5049,169.6476,10009.0
2018-03-16 13:25:00,178.28,178.41,178.21,178.29,2732.0,169.6,169.7237,169.5334,169.6095,2732.0
2018-03-16 13:30:00,178.29,178.3,178.17,178.28,5498.0,169.6095,169.6191,169.4954,169.6,5498.0
2018-03-16 13:35:00,178.27,178.29,178.23,178.26,2217.0,169.5905,169.6095,169.5525,169.581,2217.0
2018-03-16 13:40:00,178.31,178.31,178.11,178.12,4129.0,169.6286,169.6286,169.4383,169.4478,4129.0
2018-03-16 13:45:00,178.12,178.17,178.01,178.05,2638.0,169.4478,169.4954,169.3432,169.3812,2638.0
2018-03-16 13:50:00,177.96,178.04,177.95,177.98,1300.0,169.2956,169.3717,169.2861,169.3146,1300.0
2018-03-16 13:55:00,178.0,178.02,177.92,177.92,1000.0,169.3337,169.3527,169.2576,169.2576,1000.0
2018-03-16 14:00:00,177.99,178.13,177.99,178.02,4530.0,169.3241,169.4573,169.3241,169.3527,4530.0
2018-03-16 14:05:00,177.97,178.01,177.93,177.93,1049.0,169.3051,169.3432,169.2671,169.2671,1049.0
2018-03-16 14:10:00,177.92,177.92,177.8,177.81,1200.0,169.2576,169.2576,169.1434,169.1529,1200.0
2018-03-16 14:15:00,177.84,177.92,177.8,177.92,3168.0,169.1814,169.2576,169.1434,169.2576,3168.0
2018-03-16 14:20:00,177.94,177.99,177.87,177.99,5209.0,169.2766,169.3241,169.21,169.3241,5209.0
2018-03-16 14:25:00,177.97,178.18,177.97,178.09,2100.0,169.3051,169.5049,169.3051,169.4193,2100.0
2018-03-16 14:30:00,178.17,178.17,178.05,178.11,2500.0,169.4954,169.4954,169.3812,169.4383,2500.0
2018-03-16 14:35:00,178.11,178.29,178.09,178.28,5130.0,169.4383,169.6095,169.4193,169.6,5130.0
2018-03-16 14:40:00,178.3,178.41,178.25,178.31,3000.0,169.6191,169.7237,169.5715,169.6286,3000.0
2018-03-16 14:45:00,178.28,178.29,177.87,178.08,10840.0,169.6,169.6095,169.21,169.4098,10840.0
2018-03-16 14:50:00,178.08,178.36,178.0,178.36,29125.0,169.4098,169.6761,169.3337,169.6761,29125.0
2018-03-16 14:55:00,178.35,178.4,178.2,178.2,2700.0,169.6666,169.7142,169.5239,169.5239,2700.0
2018-03-16 15:00:00,178.24,178.34,178.23,178.26,4506.0,169.562,169.6571,169.5525,169.581,4506.0
2018-03-16 15:05:00,178.29,178.4,178.24,178.3,3785.0,169.6095,169.7142,169.562,169.6191,3785.0
2018-03-16 15:10:00,178.31,178.34,178.24,178.32,3518.0,169.6286,169.6571,169.562,169.6381,3518.0
2018-03-16 15:15:00,178.23,178.37,178.23,178.35,4100.0,169.5525,169.6856,169.5525,169.6666,4100.0
2018-03-16 15:20:00,178.36,178.36,178.3,178.36,3961.0,169.6761,169.6761,169.6191,169.6761,3961.0
2018-03-16 15:25:00,178.37,178.66,178.34,178.66,9613.0,169.6856,169.9615,169.6571,169.9615,9613.0
2018-03-16 15:30:00,178.64,178.76,178.62,178.74,10700.0,169.9425,170.0567,169.9235,170.0376,10700.0
2018-03-16 15:35:00,178.72,178.83,178.67,178.74,12031.0,170.0186,170.1232,169.971,170.0376,12031.0
2018-03-16 15:40:00,178.77,178.79,178.73,178.75,10773.0,170.0662,170.0852,170.0281,170.0471,10773.0
2018-03-16 15:45:00,178.76,178.89,178.72,178.88,30220.0,170.0567,170.1803,170.0186,170.1708,30220.0
2018-03-16 15:50:00,178.88,179.17,178.86,179.15,73790.0,170.1708,170.4467,170.1518,170.4277,73790.0
2018-03-16 15:55:00,179.15,179.3,178.54,178.6,123520.0,170.4277,170.5704,169.8474,169.9044,123520.0
2018-03-19 09:30:00,177.66,177.66,176.34,176.87,27304.0,169.0102,169.0102,167.7545,168.2587,27304.0
2018-03-19 09:35:00,176.61,177.31,176.38,177.2,16933.0,168.0113,168.6773,167.7925,168.5726,16933.0
2018-03-19 09:40:00,177.08,177.1,176.51,176.51,4000.0,168.4585,168.4775,167.9162,167.9162,4000.0
2018-03-19 09:45:00,176.67,177.06,176.67,177.06,6414.0,168.0684,168.4394,168.0684,168.4394,6414.0
2018-03-19 09:50:00,177.15,177.2,177.0,177.09,3400.0,168.525,168.5726,168.3823,168.468,3400.0
2018-03-19 09:55:00,177.1,177.1,176.77,176.8,7157.0,168.4775,168.4775,168.1635,168.1921,7157.0
2018-03-19 10:00:00,176.84,177.06,176.72,176.72,8284.0,168.2301,168.4394,168.116,168.116,8284.0
2018-03-19 10:05:00,176.78,176.81,176.51,176.57,21910.0,168.1731,168.2016,167.9162,167.9733,21910.0
2018-03-19 10:10:00,176.6,176.6,176.02,176.09,6987.0,168.0018,168.0018,167.4501,167.5167,6987.0
2018-03-19 10:15:00,176.14,176.37,176.1,176.15,7679.0,167.5642,167.783,167.5262,167.5737,7679.0
2018-03-19 10:20:00,176.22,176.27,175.96,175.97,3364.0,167.6403,167.6879,167.393,167.4025,3364.0
2018-03-19 10:25:00,176.0,176.07,175.95,175.96,4320.0,167.431,167.4976,167.3835,167.393,4320.0
2018-03-19 10:30:00,175.98,176.09,175.8,175.98,23290.0,167.412,167.5167,167.2408,167.412,23290.0
2018-03-19 10:35:00,175.92,176.09,175.76,176.03,10400.0,167.3549,167.5167,167.2027,167.4596,10400.0
2018-03-19 10:40:00,176.03,176.25,175.79,175.8,4026.0,167.4596,167.6689,167.2313,167.2408,4026.0
2018-03-19 10:45:00,175.85,175.98,175.8,175.84,2300.0,167.2883,167.412,167.2408,167.2788,2300.0
2018-03-19 10:50:00,175.8,175.94,175.66,175.7,6707.0,167.2408,167.374,167.1076,167.1456,6707.0
2018-03-19 10:55:00,175.62,175.63,175.48,175.48,6700.0,167.0695,167.079,166.9364,166.9364,6700.0
2018-03-19 11:00:00,175.47,175.59,175.41,175.44,6845.0,166.9268,167.041,166.8698,166.8983,6845.0
2018-03-19 11:05:00,175.45,175.68,175.44,175.65,3810.0,166.9078,167.1266,166.8983,167.0981,3810.0
2018-03-19 11:10:00,175.62,175.72,175.31,175.37,8235.0,167.0695,167.1647,166.7746,166.8317,8235.0
2018-03-19 11:15:00,175.36,175.36,175.14,175.25,5853.0,166.8222,166.8222,166.6129,166.7175,5853.0
2018-03-19 11:20:00,175.28,175.52,175.21,175.43,5697.0,166.7461,166.9744,166.6795,166.8888,5697.0
2018-03-19 11:25:00,175.46,175.68,175.43,175.66,8909.0,166.9173,167.1266,166.8888,167.1076,8909.0
2018-03-19 11:30:00,175.6,175.6,175.31,175.36,10169.0,167.0505,167.0505,166.7746,166.8222,10169.0
2018-03-19 11:35:00,175.34,175.53,175.11,175.12,11428.0,166.8032,166.9839,166.5844,166.5939,11428.0
2018-03-19 11:40:00,175.1,175.1,174.83,174.83,8875.0,166.5749,166.5749,166.318,166.318,8875.0
2018-03-19 11:45:00,174.81,174.84,174.64,174.67,5533.0,166.299,166.3275,166.1372,166.1658,5533.0
2018-03-19 11:50:00,174.61,174.85,174.57,174.6,11002.0,166.1087,166.337,166.0707,166.0992,11002.0
2018-03-19 11:55:00,174.57,174.74,174.39,174.39,9300.0,166.0707,166.2324,165.8994,165.8994,9300.0
2018-03-19 12:00:00,174.56,174.77,174.43,174.77,8000.0,166.0611,166.2609,165.9375,166.2609,8000.0
2018-03-19 12:05:00,174.71,174.82,174.64,174.69,15669.0,166.2038,166.3085,166.1372,166.1848,15669.0
2018-03-19 12:10:00,174.7,174.79,174.56,174.71,11267.0,166.1943,166.2799,166.0611,166.2038,11267.0
2018-03-19 12:15:00,174.61,174.67,174.46,174.63,20938.0,166.1087,166.1658,165.966,166.1277,20938.0
2018-03-19 12:20:00,174.53,174.76,174.53,174.69,8895.0,166.0326,166.2514,166.0326,166.1848,8895.0
2018-03-19 12:25:00,174.74,174.74,174.61,174.69,15143.0,166.2324,166.2324,166.1087,166.1848,15143.0
2018-03-19 12:30:00,174.69,174.69,174.25,174.25,11949.0,166.1848,166.1848,165.7662,165.7662,11949.0
2018-03-19 12:35:00,174.45,174.6,174.45,174.51,3702.0,165.9565,166.0992,165.9565,166.0136,3702.0
2018-03-19 12:40:00,174.5,174.56,174.38,174.38,4119.0,166.0041,166.0611,165.8899,165.8899,4119.0
2018-03-19 12:45:00,174.32,174.32,173.82,173.92,7510.0,165.8328,165.8328,165.3572,165.4523,7510.0
2018-03-19 12:50:00,174.09,174.34,174.09,174.34,3408.0,165.614,165.8519,165.614,165.8519,3408.0
2018-03-19 12:55:00,174.39,174.51,174.33,174.33,2332.0,165.8994,166.0136,165.8423,165.8423,2332.0
2018-03-19 13:00:00,174.32,174.45,174.06,174.06,6376.0,165.8328,165.9565,165.5855,165.5855,6376.0
2018-03-19 13:05:00,174.09,174.09,173.61,173.65,6326.0,165.614,165.614,165.1574,165.1954,6326.0
2018-03-19 13:10:00,173.67,173.75,173.52,173.69,22526.0,165.2145,165.2906,165.0718,165.2335,22526.0
2018-03-19 13:15:00,173.65,174.02,173.58,173.97,3167.0,165.1954,165.5474,165.1289,165.4999,3167.0
2018-03-19 13:20:00,173.94,173.94,173.67,173.71,3457.0,165.4713,165.4713,165.2145,165.2525,3457.0
2018-03-19 13:25:00,173.78,173.85,173.47,173.75,10233.0,165.3191,165.3857,165.0242,165.2906,10233.0
2018-03-19 13:30:00,173.85,174.05,173.7,173.74,24044.0,165.3857,165.576,165.243,165.2811,24044.0
2018-03-19 13:35:00,173.78,174.27,173.75,174.22,13811.0,165.3191,165.7853,165.2906,165.7377,13811.0
2018-03-19 13:40:00,174.2,174.32,174.1,174.32,3406.0,165.7187,165.8328,165.6235,165.8328,3406.0
2018-03-19 13:45:00,174.27,174.44,174.13,174.24,5459.0,165.7853,165.947,165.6521,165.7567,5459.0
2018-03-19 13:50:00,174.18,174.18,173.81,173.91,5002.0,165.6996,165.6996,165.3477,165.4428,5002.0
2018-03-19 13:55:00,173.77,174.2,173.67,174.2,4971.0,165.3096,165.7187,165.2145,165.7187,4971.0
2018-03-19 14:00:00,174.23,174.59,174.15,174.45,17327.0,165.7472,166.0897,165.6711,165.9565,17327.0
2018-03-19 14:05:00,174.44,174.47,174.13,174.23,4572.0,165.947,165.9755,165.6521,165.7472,4572.0
2018-03-19 14:10:00,174.1,174.35,174.04,174.04,4000.0,165.6235,165.8614,165.5665,165.5665,4000.0
2018-03-19 14:15:00,174.11,174.6,174.11,174.36,18349.0,165.6331,166.0992,165.6331,165.8709,18349.0
2018-03-19 14:20:00,174.27,174.27,173.89,173.93,8626.0,165.7853,165.7853,165.4238,165.4618,8626.0
2018-03-19 14:25:00,173.91,174.25,173.91,174.15,9749.0,165.4428,165.7662,165.4428,165.6711,9749.0
2018-03-19 14:30:00,174.1,174.17,173.99,174.14,11943.0,165.6235,165.6901,165.5189,165.6616,11943.0
2018-03-19 14:35:00,174.02,174.2,173.68,173.84,17286.0,165.5474,165.7187,165.224,165.3762,17286.0
2018-03-19 14:40:00,173.8,174.2,173.72,174.2,17536.0,165.3381,165.7187,165.262,165.7187,17536.0
2018-03-19 14:45:00,174.23,174.25,174.02,174.16,11794.0,165.7472,165.7662,165.5474,165.6806,11794.0
2018-03-19 14:50:00,174.11,174.29,173.99,174.28,4303.0,165.6331,165.8043,165.5189,165.7948,4303.0
2018-03-19 14:55:00,174.28,174.44,174.26,174.26,4542.0,165.7948,165.947,165.7757,165.7757,4542.0
2018-03-19 15:00:00,174.33,174.43,174.1,174.32,9338.0,165.8423,165.9375,165.6235,165.8328,9338.0
2018-03-19 15:05:00,174.34,174.62,174.33,174.59,9495.0,165.8519,166.1182,165.8423,166.0897,9495.0
2018-03-19 15:10:00,174.52,174.62,174.42,174.61,7853.0,166.0231,166.1182,165.928,166.1087,7853.0
2018-03-19 15:15:00,174.62,174.99,174.62,174.99,12100.0,166.1182,166.4702,166.1182,166.4702,12100.0
2018-03-19 15:20:00,175.0,175.03,174.86,174.91,12833.0,166.4797,166.5083,166.3465,166.3941,12833.0
2018-03-19 15:25:00,174.94,175.06,174.91,174.96,10658.0,166.4226,166.5368,166.3941,166.4417,10658.0
2018-03-19 15:30:00,174.95,174.99,174.82,174.91,13363.0,166.4322,166.4702,166.3085,166.3941,13363.0
2018-03-19 15:35:00,174.91,175.42,174.86,175.36,23327.0,166.3941,166.8793,166.3465,166.8222,23327.0
2018-03-19 15:40:00,175.31,175.43,175.23,175.24,17228.0,166.7746,166.8888,166.6985,166.708,17228.0
2018-03-19 15:45:00,175.25,175.89,175.24,175.75,29682.0,166.7175,167.3264,166.708,167.1932,29682.0
2018-03-19 15:50:00,175.73,175.73,175.15,175.46,31155.0,167.1742,167.1742,166.6224,166.9173,31155.0
2018-03-19 15:55:00,175.46,175.99,175.46,175.76,95274.0,166.9173,167.4215,166.9173,167.2027,95274.0
2018-03-20 09:30:00,176.14,176.57,175.23,176.57,24451.0,167.5642,167.9733,166.6985,167.9733,24451.0
2018-03-20 09:35:00,176.47,176.5,175.9,176.5,5842.0,167.8782,167.9067,167.3359,167.9067,5842.0
2018-03-20 09:40:00,176.42,176.69,176.32,176.54,9100.0,167.8306,168.0874,167.7355,167.9447,9100.0
2018-03-20 09:45:00,176.59,176.89,176.46,176.55,6916.0,167.9923,168.2777,167.8686,167.9543,6916.0
2018-03-20 09:50:00,176.43,176.63,176.43,176.6,7292.0,167.8401,168.0304,167.8401,168.0018,7292.0
2018-03-20 09:55:00,176.45,176.49,176.28,176.34,12930.0,167.8591,167.8972,167.6974,167.7545,12930.0
2018-03-20 10:00:00,176.35,176.41,176.05,176.19,12658.0,167.764,167.8211,167.4786,167.6118,12658.0
2018-03-20 10:05:00,176.22,176.28,175.98,176.05,8723.0,167.6403,167.6974,167.412,167.4786,8723.0
2018-03-20 10:10:00,176.11,176.15,175.8,175.87,16192.0,167.5357,167.5737,167.2408,167.3074,16192.0
2018-03-20 10:15:00,175.92,176.33,175.83,176.21,11881.0,167.3549,167.745,167.2693,167.6308,11881.0
2018-03-20 10:20:00,176.22,176.64,176.19,176.64,6700.0,167.6403,168.0399,167.6118,168.0399,6700.0
2018-03-20 10:25:00,176.51,176.93,176.46,176.93,9304.0,167.9162,168.3158,167.8686,168.3158,9304.0
2018-03-20 10:30:00,176.94,177.12,176.94,177.03,9446.0,168.3253,168.4965,168.3253,168.4109,9446.0
2018-03-20 10:35:00,176.99,177.04,176.69,176.79,25008.0,168.3728,168.4204,168.0874,168.1826,25008.0
2018-03-20 10:40:00,176.79,177.01,176.62,176.62,16651.0,168.1826,168.3919,168.0208,168.0208,16651.0
2018-03-20 10:45:00,176.62,176.92,176.61,176.83,7100.0,168.0208,168.3062,168.0113,168.2206,7100.0
2018-03-20 10:50:00,176.81,177.23,176.81,177.11,6256.0,168.2016,168.6011,168.2016,168.487,6256.0
2018-03-20 10:55:00,177.21,177.5,177.01,177.4,9042.0,168.5821,168.858,168.3919,168.7629,9042.0
2018-03-20 11:00:00,177.45,177.5,177.16,177.31,9280.0,168.8104,168.858,168.5346,168.6773,9280.0
2018-03-20 11:05:00,177.26,177.35,177.14,177.25,2600.0,168.6297,168.7153,168.5155,168.6202,2600.0
2018-03-20 11:10:00,177.24,177.26,176.99,177.0,5679.0,168.6107,168.6297,168.3728,168.3823,5679.0
2018-03-20 11:15:00,177.0,177.12,176.96,177.11,3408.0,168.3823,168.4965,168.3443,168.487,3408.0
2018-03-20 11:20:00,176.99,177.23,176.99,177.03,7100.0,168.3728,168.6011,168.3728,168.4109,7100.0
2018-03-20 11:25:00,177.09,177.34,177.09,177.32,4394.0,168.468,168.7058,168.468,168.6868,4394.0
2018-03-20 11:30:00,177.22,177.31,177.18,177.22,3300.0,168.5916,168.6773,168.5536,168.5916,3300.0
2018-03-20 11:35:00,177.16,177.25,177.02,177.25,4949.0,168.5346,168.6202,168.4014,168.6202,4949.0
2018-03-20 11:40:00,177.23,177.3,177.08,177.14,6220.0,168.6011,168.6677,168.4585,168.5155,6220.0
2018-03-20 11:45:00,177.11,177.13,176.8,177.0,9958.0,168.487,168.506,168.1921,168.3823,9958.0
2018-03-20 11:50:00,177.04,177.07,176.89,176.96,6576.0,168.4204,168.4489,168.2777,168.3443,6576.0
2018-03-20 11:55:00,176.92,177.06,176.9,177.05,4450.0,168.3062,168.4394,168.2872,168.4299,4450.0
2018-03-20 12:00:00,177.09,177.21,176.92,177.12,6595.0,168.468,168.5821,168.3062,168.4965,6595.0
2018-03-20 12:05:00,177.16,177.21,177.02,177.15,5945.0,168.5346,168.5821,168.4014,168.525,5945.0
2018-03-20 12:10:00,177.06,177.58,177.06,177.42,8733.0,168.4394,168.9341,168.4394,168.7819,8733.0
2018-03-20 12:15:00,177.41,177.52,177.39,177.5,3200.0,168.7724,168.877,168.7534,168.858,3200.0
2018-03-20 12:20:00,177.5,177.86,177.49,177.86,9457.0,168.858,169.2005,168.8485,169.2005,9457.0
2018-03-20 12:25:00,177.9,178.15,177.9,178.01,12898.0,169.2385,169.4764,169.2385,169.3432,12898.0
2018-03-20 12:30:00,177.96,178.45,177.96,178.21,10613.0,169.2956,169.7618,169.2956,169.5334,10613.0
2018-03-20 12:35:00,178.21,178.23,178.0,178.0,8150.0,169.5334,169.5525,169.3337,169.3337,8150.0
2018-03-20 12:40:00,178.05,178.34,177.83,177.91,13133.0,169.3812,169.6571,169.1719,169.248,13133.0
2018-03-20 12:45:00,177.91,177.95,177.83,177.94,9466.0,169.248,169.2861,169.1719,169.2766,9466.0
2018-03-20 12:50:00,177.96,178.01,177.77,177.8,9998.0,169.2956,169.3432,169.1149,169.1434,9998.0
2018-03-20 12:55:00,177.87,177.88,177.78,177.84,3542.0,169.21,169.2195,169.1244,169.1814,3542.0
2018-03-20 13:00:00,177.85,178.2,177.85,178.16,10223.0,169.191,169.5239,169.191,169.4859,10223.0
2018-03-20 13:05:00,178.17,178.23,178.03,178.03,10561.0,169.4954,169.5525,169.3622,169.3622,10561.0
2018-03-20 13:10:00,178.08,178.16,177.89,177.93,11062.0,169.4098,169.4859,169.229,169.2671,11062.0
2018-03-20 13:15:00,177.91,178.13,177.88,178.05,8523.0,169.248,169.4573,169.2195,169.3812,8523.0
2018-03-20 13:20:00,177.99,178.07,177.92,178.03,11693.0,169.3241,169.4003,169.2576,169.3622,11693.0
2018-03-20 13:25:00,178.02,178.25,178.02,178.18,6854.0,169.3527,169.5715,169.3527,169.5049,6854.0
2018-03-20 13:30:00,178.2,178.4,178.14,178.21,14638.0,169.5239,169.7142,169.4668,169.5334,14638.0
2018-03-20 13:35:00,178.19,178.3,178.18,178.26,9430.0,169.5144,169.6191,169.5049,169.581,9430.0
2018-03-20 13:40:00,178.31,178.46,178.28,178.39,8730.0,169.6286,169.7713,169.6,169.7047,8730.0
2018-03-20 13:45:00,178.38,178.51,178.3,178.48,11040.0,169.6952,169.8188,169.6191,169.7903,11040.0
2018-03-20 13:50:00,178.49,178.6,178.49,178.59,9210.0,169.7998,169.9044,169.7998,169.8949,9210.0
2018-03-20 13:55:00,178.6,178.7,178.57,178.61,13698.0,169.9044,169.9996,169.8759,169.914,13698.0
2018-03-20 14:00:00,178.59,178.93,178.55,178.91,12937.0,169.8949,170.2184,169.8569,170.1994,12937.0
2018-03-20 14:05:00,178.95,178.99,178.6,178.6,10540.0,170.2374,170.2755,169.9044,169.9044,10540.0
2018-03-20 14:10:00,178.65,178.72,178.38,178.42,6600.0,169.952,170.0186,169.6952,169.7332,6600.0
2018-03-20 14:15:00,178.37,178.48,178.36,178.47,6935.0,169.6856,169.7903,169.6761,169.7808,6935.0
2018-03-20 14:20:00,178.48,178.51,178.24,178.24,6505.0,169.7903,169.8188,169.562,169.562,6505.0
2018-03-20 14:25:00,178.22,178.27,178.14,178.25,5713.0,169.5429,169.5905,169.4668,169.5715,5713.0
2018-03-20 14:30:00,178.14,178.29,178.14,178.18,6550.0,169.4668,169.6095,169.4668,169.5049,6550.0
2018-03-20 14:35:00,178.21,178.26,177.97,178.17,8100.0,169.5334,169.581,169.3051,169.4954,8100.0
2018-03-20 14:40:00,178.17,178.29,178.07,178.29,7400.0,169.4954,169.6095,169.4003,169.6095,7400.0
2018-03-20 14:45:00,178.28,178.32,178.19,178.27,5410.0,169.6,169.6381,169.5144,169.5905,5410.0
2018-03-20 14:50:00,178.32,178.42,178.26,178.36,8065.0,169.6381,169.7332,169.581,169.6761,8065.0
2018-03-20 14:55:00,178.36,178.42,178.12,178.24,9901.0,169.6761,169.7332,169.4478,169.562,9901.0
2018-03-20 15:00:00,178.28,178.47,178.28,178.47,4200.0,169.6,169.7808,169.6,169.7808,4200.0
2018-03-20 15:05:00,178.44,178.64,178.38,178.38,8391.0,169.7522,169.9425,169.6952,169.6952,8391.0
2018-03-20 15:10:00,178.42,178.45,178.24,178.38,8537.0,169.7332,169.7618,169.562,169.6952,8537.0
2018-03-20 15:15:00,178.32,178.35,178.08,178.12,4784.0,169.6381,169.6666,169.4098,169.4478,4784.0
2018-03-20 15:20:00,178.12,178.22,178.11,178.13,9083.0,169.4478,169.5429,169.4383,169.4573,9083.0
2018-03-20 15:25:00,178.1,178.12,178.0,178.06,9250.0,169.4288,169.4478,169.3337,169.3907,9250.0
2018-03-20 15:30:00,178.05,178.19,178.02,178.12,9371.0,169.3812,169.5144,169.3527,169.4478,9371.0
2018-03-20 15:35:00,178.12,178.12,177.88,177.97,23451.0,169.4478,169.4478,169.2195,169.3051,23451.0
2018-03-20 15:40:00,178.01,178.24,177.97,178.19,35740.0,169.3432,169.562,169.3051,169.5144,35740.0
2018-03-20 15:45:00,178.17,178.33,178.13,178.33,36081.0,169.4954,169.6476,169.4573,169.6476,36081.0
2018-03-20 15:50:00,178.33,178.48,177.91,178.28,62004.0,169.6476,169.7903,169.248,169.6,62004.0
2018-03-20 15:55:00,178.26,178.3,178.13,178.15,71407.0,169.581,169.6191,169.4573,169.4764,71407.0
2018-03-21 09:30:00,177.6,177.92,176.99,177.54,40472.0,168.9531,169.2576,168.3728,168.8961,40472.0
2018-03-21 09:35:00,177.55,177.55,177.21,177.47,12946.0,168.9056,168.9056,168.5821,168.8295,12946.0
2018-03-21 09:40:00,177.45,177.5,177.15,177.27,8239.0,168.8104,168.858,168.525,168.6392,8239.0
2018-03-21 09:45:00,177.21,177.56,177.12,177.36,16163.0,168.5821,168.9151,168.4965,168.7248,16163.0
2018-03-21 09:50:00,177.4,177.81,177.4,177.81,12300.0,168.7629,169.1529,168.7629,169.1529,12300.0
2018-03-21 09:55:00,177.81,178.27,177.71,178.06,23856.0,169.1529,169.5905,169.0578,169.3907,23856.0
2018-03-21 10:00:00,178.0,178.8,178.0,178.79,14978.0,169.3337,170.0947,169.3337,170.0852,14978.0
2018-03-21 10:05:00,178.78,178.8,178.56,178.76,16718.0,170.0757,170.0947,169.8664,170.0567,16718.0
2018-03-21 10:10:00,178.81,178.88,178.49,178.49,4205.0,170.1042,170.1708,169.7998,169.7998,4205.0
2018-03-21 10:15:00,178.54,178.6,178.4,178.43,4344.0,169.8474,169.9044,169.7142,169.7427,4344.0
2018-03-21 10:20:00,178.47,178.48,178.19,178.23,2300.0,169.7808,169.7903,169.5144,169.5525,2300.0
2018-03-21 10:25:00,178.28,178.32,178.25,178.3,2800.0,169.6,169.6381,169.5715,169.6191,2800.0
2018-03-21 10:30:00,178.27,178.52,178.13,178.31,6150.0,169.5905,169.8283,169.4573,169.6286,6150.0
2018-03-21 10:35:00,178.28,178.46,178.21,178.41,6253.0,169.6,169.7713,169.5334,169.7237,6253.0
2018-03-21 10:40:00,178.41,178.6,178.34,178.55,3502.0,169.7237,169.9044,169.6571,169.8569,3502.0
2018-03-21 10:45:00,178.56,178.68,178.52,178.53,5200.0,169.8664,169.9806,169.8283,169.8379,5200.0
2018-03-21 10:50:00,178.51,178.56,178.22,178.29,2300.0,169.8188,169.8664,169.5429,169.6095,2300.0
2018-03-21 10:55:00,178.28,178.43,178.09,178.09,3755.0,169.6,169.7427,169.4193,169.4193,3755.0
2018-03-21 11:00:00,178.15,178.25,178.02,178.07,17377.0,169.4764,169.5715,169.3527,169.4003,17377.0
2018-03-21 11:05:00,178.1,178.28,178.05,178.17,7544.0,169.4288,169.6,169.3812,169.4954,7544.0
2018-03-21 11:10:00,178.22,178.24,178.11,178.19,7181.0,169.5429,169.562,169.4383,169.5144,7181.0
2018-03-21 11:15:00,178.19,178.26,178.13,178.19,6027.0,169.5144,169.581,169.4573,169.5144,6027.0
2018-03-21 11:20:00,178.24,178.39,178.15,178.35,20206.0,169.562,169.7047,169.4764,169.6666,20206.0
2018-03-21 11:25:00,178.3,178.3,178.18,178.19,9515.0,169.6191,169.6191,169.5049,169.5144,9515.0
2018-03-21 11:30:00,178.18,178.37,178.13,178.37,4668.0,169.5049,169.6856,169.4573,169.6856,4668.0
2018-03-21 11:35:00,178.36,178.41,178.17,178.41,12681.0,169.6761,169.7237,169.4954,169.7237,12681.0
2018-03-21 11:40:00,178.44,178.45,178.36,178.44,5476.0,169.7522,169.7618,169.6761,169.7522,5476.0
2018-03-21 11:45:00,178.44,178.48,178.34,178.39,8249.0,169.7522,169.7903,169.6571,169.7047,8249.0
2018-03-21 11:50:00,178.44,178.61,178.44,178.47,15003.0,169.7522,169.914,169.7522,169.7808,15003.0
2018-03-21 11:55:00,178.55,178.61,178.47,178.52,10093.0,169.8569,169.914,169.7808,169.8283,10093.0
2018-03-21 12:00:00,178.45,178.5,178.35,178.39,5174.0,169.7618,169.8093,169.6666,169.7047,5174.0
2018-03-21 12:05:00,178.42,178.42,178.26,178.31,5378.0,169.7332,169.7332,169.581,169.6286,5378.0
2018-03-21 12:10:00,178.36,178.37,178.25,178.28,4708.0,169.6761,169.6856,169.5715,169.6,4708.0
2018-03-21 12:15:00,178.27,178.3,178.13,178.2,7112.0,169.5905,169.6191,169.4573,169.5239,7112.0
2018-03-21 12:20:00,178.19,178.25,178.15,178.21,4400.0,169.5144,169.5715,169.4764,169.5334,4400.0
2018-03-21 12:25:00,178.21,178.25,178.14,178.22,5062.0,169.5334,169.5715,169.4668,169.5429,5062.0
2018-03-21 12:30:00,178.18,178.18,178.13,178.14,1600.0,169.5049,169.5049,169.4573,169.4668,1600.0
2018-03-21 12:35:00,178.15,178.15,178.04,178.09,19561.0,169.4764,169.4764,169.3717,169.4193,19561.0
2018-03-21 12:40:00,178.15,178.25,178.12,178.19,3800.0,169.4764,169.5715,169.4478,169.5144,3800.0
2018-03-21 12:45:00,178.19,178.19,178.1,178.15,4201.0,169.5144,169.5144,169.4288,169.4764,4201.0
2018-03-21 12:50:00,178.12,178.26,178.12,178.19,4400.0,169.4478,169.581,169.4478,169.5144,4400.0
2018-03-21 12:55:00,178.17,178.26,178.14,178.26,4600.0,169.4954,169.581,169.4668,169.581,4600.0
2018-03-21 13:00:00,178.26,178.31,178.16,178.2,4014.0,169.581,169.6286,169.4859,169.5239,4014.0
2018-03-21 13:05:00,178.19,178.19,178.0,178.0,4593.0,169.5144,169.5144,169.3337,169.3337,4593.0
2018-03-21 13:10:00,177.95,177.99,177.89,177.92,2900.0,169.2861,169.3241,169.229,169.2576,2900.0
2018-03-21 13:15:00,177.92,177.92,177.79,177.81,2400.0,169.2576,169.2576,169.1339,169.1529,2400.0
2018-03-21 13:20:00,177.79,177.89,177.76,177.8,2000.0,169.1339,169.229,169.1053,169.1434,2000.0
2018-03-21 13:25:00,177.8,177.88,177.75,177.75,2000.0,169.1434,169.2195,169.0958,169.0958,2000.0
2018-03-21 13:30:00,177.76,177.76,177.66,177.66,1200.0,169.1053,169.1053,169.0102,169.0102,1200.0
2018-03-21 13:35:00,177.68,177.68,177.45,177.45,4595.0,169.0292,169.0292,168.8104,168.8104,4595.0
2018-03-21 13:40:00,177.45,177.62,177.4,177.58,4249.0,168.8104,168.9722,168.7629,168.9341,4249.0
2018-03-21 13:45:00,177.59,177.73,177.56,177.6,3307.0,168.9436,169.0768,168.9151,168.9531,3307.0
2018-03-21 13:50:00,177.64,177.64,177.48,177.56,2845.0,168.9912,168.9912,168.839,168.9151,2845.0
2018-03-21 13:55:00,177.57,177.61,177.44,177.44,7076.0,168.9246,168.9626,168.8009,168.8009,7076.0
2018-03-21 14:00:00,177.56,178.42,177.38,177.86,16113.0,168.9151,169.7332,168.7438,169.2005,16113.0
2018-03-21 14:05:00,177.99,178.26,177.76,178.1,26325.0,169.3241,169.581,169.1053,169.4288,26325.0
2018-03-21 14:10:00,177.97,178.14,177.96,177.98,5718.0,169.3051,169.4668,169.2956,169.3146,5718.0
2018-03-21 14:15:00,178.0,178.43,177.96,177.96,7159.0,169.3337,169.7427,169.2956,169.2956,7159.0
2018-03-21 14:20:00,178.0,178.05,177.44,177.46,7878.0,169.3337,169.3812,168.8009,168.82,7878.0
2018-03-21 14:25:00,177.46,177.53,176.89,177.12,6596.0,168.82,168.8865,168.2777,168.4965,6596.0
2018-03-21 14:30:00,177.16,177.25,176.87,177.16,9923.0,168.5346,168.6202,168.2587,168.5346,9923.0
2018-03-21 14:35:00,177.06,177.15,176.68,176.68,12910.0,168.4394,168.525,168.0779,168.0779,12910.0
2018-03-21 14:40:00,176.65,176.92,176.5,176.92,10677.0,168.0494,168.3062,167.9067,168.3062,10677.0
2018-03-21 14:45:00,176.81,176.83,176.24,176.24,11033.0,168.2016,168.2206,167.6593,167.6593,11033.0
2018-03-21 14:50:00,176.22,176.38,175.81,176.38,11391.0,167.6403,167.7925,167.2503,167.7925,11391.0
2018-03-21 14:55:00,176.4,176.64,176.37,176.64,9150.0,167.8116,168.0399,167.783,168.0399,9150.0
2018-03-21 15:00:00,176.69,177.07,176.56,176.92,10018.0,168.0874,168.4489,167.9638,168.3062,10018.0
2018-03-21 15:05:00,176.91,177.11,176.62,177.11,13084.0,168.2967,168.487,168.0208,168.487,13084.0
2018-03-21 15:10:00,177.11,177.58,176.86,177.58,13046.0,168.487,168.9341,168.2492,168.9341,13046.0
2018-03-21 15:15:00,177.58,177.67,177.29,177.4,10778.0,168.9341,169.0197,168.6582,168.7629,10778.0
2018-03-21 15:20:00,177.33,177.4,177.26,177.34,10424.0,168.6963,168.7629,168.6297,168.7058,10424.0
2018-03-21 15:25:00,177.29,177.29,177.09,177.12,7125.0,168.6582,168.6582,168.468,168.4965,7125.0
2018-03-21 15:30:00,177.09,177.26,176.88,177.16,15993.0,168.468,168.6297,168.2682,168.5346,15993.0
2018-03-21 15:35:00,177.13,177.5,177.12,177.33,13025.0,168.506,168.858,168.4965,168.6963,13025.0
2018-03-21 15:40:00,177.36,177.48,177.07,177.09,23028.0,168.7248,168.839,168.4489,168.468,23028.0
2018-03-21 15:45:00,177.09,177.24,177.07,177.12,17142.0,168.468,168.6107,168.4489,168.4965,17142.0
2018-03-21 15:50:00,177.12,177.12,176.66,176.67,38068.0,168.4965,168.4965,168.0589,168.0684,38068.0
2018-03-21 15:55:00,176.67,176.83,176.41,176.67,95948.0,168.0684,168.2206,167.8211,168.0684,95948.0
2018-03-22 09:30:00,174.78,175.91,174.0,174.89,26589.0,166.2704,167.3454,165.5284,166.3751,26589.0
2018-03-22 09:35:00,175.07,175.41,174.88,175.25,9101.0,166.5463,166.8698,166.3656,166.7175,9101.0
2018-03-22 09:40:00,175.3,175.83,175.29,175.76,6446.0,166.7651,167.2693,166.7556,167.2027,6446.0
2018-03-22 09:45:00,175.68,175.73,175.35,175.55,8615.0,167.1266,167.1742,166.8127,167.0029,8615.0
2018-03-22 09:50:00,175.63,175.72,175.07,175.07,13350.0,167.079,167.1647,166.5463,166.5463,13350.0
2018-03-22 09:55:00,175.25,175.44,175.0,175.3,13807.0,166.7175,166.8983,166.4797,166.7651,13807.0
2018-03-22 10:00:00,175.14,175.46,175.0,175.3,8852.0,166.6129,166.9173,166.4797,166.7651,8852.0
2018-03-22 10:05:00,175.33,175.48,175.02,175.48,6900.0,166.7937,166.9364,166.4987,166.9364,6900.0
2018-03-22 10:10:00,175.5,175.79,175.34,175.69,4248.0,166.9554,167.2313,166.8032,167.1361,4248.0
2018-03-22 10:15:00,175.73,175.79,175.58,175.77,5405.0,167.1742,167.2313,167.0315,167.2122,5405.0
2018-03-22 10:20:00,175.73,175.94,175.51,175.84,16265.0,167.1742,167.374,166.9649,167.2788,16265.0
2018-03-22 10:25:00,175.94,176.08,175.85,175.93,11378.0,167.374,167.5071,167.2883,167.3644,11378.0
2018-03-22 10:30:00,176.0,176.0,175.51,175.51,16149.0,167.431,167.431,166.9649,166.9649,16149.0
2018-03-22 10:35:00,175.59,175.8,175.35,175.8,6091.0,167.041,167.2408,166.8127,167.2408,6091.0
2018-03-22 10:40:00,175.71,175.82,175.31,175.4,10988.0,167.1552,167.2598,166.7746,166.8602,10988.0
2018-03-22 10:45:00,175.43,175.43,175.13,175.18,2300.0,166.8888,166.8888,166.6034,166.651,2300.0
2018-03-22 10:50:00,174.99,175.11,174.76,174.91,3066.0,166.4702,166.5844,166.2514,166.3941,3066.0
2018-03-22 10:55:00,174.92,174.96,174.7,174.89,9864.0,166.4036,166.4417,166.1943,166.3751,9864.0
2018-03-22 11:00:00,174.92,175.15,174.82,175.07,6586.0,166.4036,166.6224,166.3085,166.5463,6586.0
2018-03-22 11:05:00,175.08,175.26,174.98,175.26,7691.0,166.5558,166.7271,166.4607,166.7271,7691.0
2018-03-22 11:10:00,175.27,175.56,175.25,175.27,5304.0,166.7366,167.0125,166.7175,166.7366,5304.0
2018-03-22 11:15:00,175.26,175.79,175.23,175.66,11846.0,166.7271,167.2313,166.6985,167.1076,11846.0
2018-03-22 11:20:00,175.74,175.74,175.07,175.35,11405.0,167.1837,167.1837,166.5463,166.8127,11405.0
2018-03-22 11:25:00,175.35,175.36,175.0,175.11,5550.0,166.8127,166.8222,166.4797,166.5844,5550.0
2018-03-22 11:30:00,175.12,175.17,174.8,174.81,20423.0,166.5939,166.6414,166.2895,166.299,20423.0
2018-03-22 11:35:00,174.83,174.87,174.58,174.62,14192.0,166.318,166.3561,166.0802,166.1182,14192.0
2018-03-22 11:40:00,174.61,174.65,174.21,174.39,12287.0,166.1087,166.1468,165.7282,165.8994,12287.0
2018-03-22 11:45:00,174.38,174.73,174.26,174.59,7147.0,165.8899,166.2229,165.7757,166.0897,7147.0
2018-03-22 11:50:00,174.55,174.82,174.51,174.74,8767.0,166.0516,166.3085,166.0136,166.2324,8767.0
2018-03-22 11:55:00,174.82,175.13,174.72,174.96,20294.0,166.3085,166.6034,166.2134,166.4417,20294.0
2018-03-22 12:00:00,175.01,175.13,174.58,175.07,22722.0,166.4892,166.6034,166.0802,166.5463,22722.0
2018-03-22 12:05:00,175.15,175.3,174.96,175.1,12643.0,166.6224,166.7651,166.4417,166.5749,12643.0
2018-03-22 12:10:00,175.15,175.39,175.12,175.33,15459.0,166.6224,166.8507,166.5939,166.7937,15459.0
2018-03-22 12:15:00,175.28,176.05,175.21,175.92,15492.0,166.7461,167.4786,166.6795,167.3549,15492.0
2018-03-22 12:20:00,175.94,176.27,175.94,176.01,12288.0,167.374,167.6879,167.374,167.4405,12288.0
2018-03-22 12:25:00,176.0,176.55,175.98,176.5,8823.0,167.431,167.9543,167.412,167.9067,8823.0
2018-03-22 12:30:00,176.48,176.6,176.19,176.4,12278.0,167.8877,168.0018,167.6118,167.8116,12278.0
2018-03-22 12:35:00,176.51,176.64,176.4,176.41,10381.0,167.9162,168.0399,167.8116,167.8211,10381.0
2018-03-22 12:40:00,176.4,176.51,176.36,176.42,6559.0,167.8116,167.9162,167.7735,167.8306,6559.0
2018-03-22 12:45:00,176.38,176.45,176.16,176.16,5758.0,167.7925,167.8591,167.5832,167.5832,5758.0
2018-03-22 12:50:00,176.25,176.44,176.25,176.31,4108.0,167.6689,167.8496,167.6689,167.7259,4108.0
2018-03-22 12:55:00,176.37,176.37,176.2,176.36,6342.0,167.783,167.783,167.6213,167.7735,6342.0
2018-03-22 13:00:00,176.3,176.3,175.84,175.9,13016.0,167.7164,167.7164,167.2788,167.3359,13016.0
2018-03-22 13:05:00,175.88,175.93,175.73,175.86,8015.0,167.3169,167.3644,167.1742,167.2979,8015.0
2018-03-22 13:10:00,175.95,176.15,175.8,176.15,2583.0,167.3835,167.5737,167.2408,167.5737,2583.0
2018-03-22 13:15:00,176.12,176.17,175.9,176.07,4913.0,167.5452,167.5928,167.3359,167.4976,4913.0
2018-03-22 13:20:00,175.94,176.47,175.94,176.47,2002.0,167.374,167.8782,167.374,167.8782,2002.0
2018-03-22 13:25:00,176.5,176.93,176.42,176.88,7147.0,167.9067,168.3158,167.8306,168.2682,7147.0
2018-03-22 13:30:00,176.93,177.09,176.54,176.65,4906.0,168.3158,168.468,167.9447,168.0494,4906.0
2018-03-22 13:35:00,176.69,176.87,176.67,176.7,2400.0,168.0874,168.2587,168.0684,168.097,2400.0
2018-03-22 13:40:00,176.61,176.84,176.57,176.81,8466.0,168.0113,168.2301,167.9733,168.2016,8466.0
2018-03-22 13:45:00,176.87,176.97,176.64,176.77,20159.0,168.2587,168.3538,168.0399,168.1635,20159.0
2018-03-22 13:50:00,176.8,176.8,176.5,176.5,12295.0,168.1921,168.1921,167.9067,167.9067,12295.0
2018-03-22 13:55:00,176.52,176.58,176.37,176.55,7962.0,167.9257,167.9828,167.783,167.9543,7962.0
2018-03-22 14:00:00,176.56,176.61,176.39,176.39,4792.0,167.9638,168.0113,167.802,167.802,4792.0
2018-03-22 14:05:00,176.39,176.46,176.32,176.34,7697.0,167.802,167.8686,167.7355,167.7545,7697.0
2018-03-22 14:10:00,176.38,176.46,176.26,176.46,5749.0,167.7925,167.8686,167.6784,167.8686,5749.0
2018-03-22 14:15:00,176.48,176.6,176.37,176.44,6862.0,167.8877,168.0018,167.783,167.8496,6862.0
2018-03-22 14:20:00,176.37,176.46,176.23,176.23,24181.0,167.783,167.8686,167.6498,167.6498,24181.0
2018-03-22 14:25:00,176.25,176.26,176.06,176.06,15527.0,167.6689,167.6784,167.4881,167.4881,15527.0
2018-03-22 14:30:00,176.05,176.21,175.97,176.21,23898.0,167.4786,167.6308,167.4025,167.6308,23898.0
2018-03-22 14:35:00,176.24,176.4,176.12,176.35,6599.0,167.6593,167.8116,167.5452,167.764,6599.0
2018-03-22 14:40:00,176.4,176.48,176.31,176.48,9336.0,167.8116,167.8877,167.7259,167.8877,9336.0
2018-03-22 14:45:00,176.5,176.71,176.4,176.62,6108.0,167.9067,168.1065,167.8116,168.0208,6108.0
2018-03-22 14:50:00,176.64,176.64,176.39,176.44,12781.0,168.0399,168.0399,167.802,167.8496,12781.0
2018-03-22 14:55:00,176.4,176.49,176.24,176.32,16938.0,167.8116,167.8972,167.6593,167.7355,16938.0
2018-03-22 15:00:00,176.27,176.6,176.21,176.4,8907.0,167.6879,168.0018,167.6308,167.8116,8907.0
2018-03-22 15:05:00,176.44,176.53,176.33,176.46,28139.0,167.8496,167.9352,167.745,167.8686,28139.0
2018-03-22 15:10:00,176.4,176.5,176.23,176.25,17962.0,167.8116,167.9067,167.6498,167.6689,17962.0
2018-03-22 15:15:00,176.21,176.26,175.95,176.07,22314.0,167.6308,167.6784,167.3835,167.4976,22314.0
2018-03-22 15:20:00,176.02,176.45,176.01,176.31,13564.0,167.4501,167.8591,167.4405,167.7259,13564.0
2018-03-22 15:25:00,176.31,176.36,176.16,176.17,23959.0,167.7259,167.7735,167.5832,167.5928,23959.0
2018-03-22 15:30:00,176.17,176.25,175.8,175.91,30392.0,167.5928,167.6689,167.2408,167.3454,30392.0
2018-03-22 15:35:00,175.85,175.85,175.56,175.56,24080.0,167.2883,167.2883,167.0125,167.0125,24080.0
2018-03-22 15:40:00,175.56,175.61,175.4,175.46,29364.0,167.0125,167.06,166.8602,166.9173,29364.0
2018-03-22 15:45:00,175.44,175.44,175.05,175.13,66537.0,166.8983,166.8983,166.5273,166.6034,66537.0
2018-03-22 15:50:00,175.15,175.4,174.98,175.08,62907.0,166.6224,166.8602,166.4607,166.5558,62907.0
2018-03-22 15:55:00,175.05,175.15,174.75,174.83,100700.0,166.5273,166.6224,166.2419,166.318,100700.0
2018-03-23 09:30:00,174.8,175.97,174.65,175.97,22567.0,166.2895,167.4025,166.1468,167.4025,22567.0
2018-03-23 09:35:00,176.14,176.25,175.62,176.25,6973.0,167.5642,167.6689,167.0695,167.6689,6973.0
2018-03-23 09:40:00,175.95,175.98,175.17,175.19,12937.0,167.3835,167.412,166.6414,166.6605,12937.0
2018-03-23 09:45:00,175.19,175.35,175.0,175.17,10327.0,166.6605,166.8127,166.4797,166.6414,10327.0
2018-03-23 09:50:00,175.22,175.53,175.09,175.53,14645.0,166.689,166.9839,166.5653,166.9839,14645.0
2018-03-23 09:55:00,175.71,175.83,175.49,175.56,13088.0,167.1552,167.2693,166.9459,167.0125,13088.0
2018-03-23 10:00:00,175.67,175.86,175.42,175.74,15346.0,167.1171,167.2979,166.8793,167.1837,15346.0
2018-03-23 10:05:00,175.75,175.75,175.21,175.22,15696.0,167.1932,167.1932,166.6795,166.689,15696.0
2018-03-23 10:10:00,175.28,175.64,175.14,175.32,18802.0,166.7461,167.0886,166.6129,166.7841,18802.0
2018-03-23 10:15:00,175.43,175.62,175.24,175.34,22231.0,166.8888,167.0695,166.708,166.8032,22231.0
2018-03-23 10:20:00,175.37,175.66,175.11,175.21,19139.0,166.8317,167.1076,166.5844,166.6795,19139.0
2018-03-23 10:25:00,175.2,175.72,175.2,175.52,10935.0,166.67,167.1647,166.67,166.9744,10935.0
2018-03-23 10:30:00,175.54,175.95,175.47,175.81,14885.0,166.9934,167.3835,166.9268,167.2503,14885.0
2018-03-23 10:35:00,175.88,176.16,175.72,176.02,15119.0,167.3169,167.5832,167.1647,167.4501,15119.0
2018-03-23 10:40:00,176.0,176.14,175.94,176.05,7421.0,167.431,167.5642,167.374,167.4786,7421.0
2018-03-23 10:45:00,176.07,176.28,175.9,175.9,13132.0,167.4976,167.6974,167.3359,167.3359,13132.0
2018-03-23 10:50:00,175.95,176.27,175.87,176.17,20006.0,167.3835,167.6879,167.3074,167.5928,20006.0
2018-03-23 10:55:00,176.18,176.51,176.09,176.39,5538.0,167.6023,167.9162,167.5167,167.802,5538.0
2018-03-23 11:00:00,176.52,176.67,176.08,176.17,6631.0,167.9257,168.0684,167.5071,167.5928,6631.0
2018-03-23 11:05:00,176.11,176.18,175.94,176.0,9861.0,167.5357,167.6023,167.374,167.431,9861.0
2018-03-23 11:10:00,176.01,176.01,175.76,175.96,19516.0,167.4405,167.4405,167.2027,167.393,19516.0
2018-03-23 11:15:00,175.96,176.08,175.86,176.0,5995.0,167.393,167.5071,167.2979,167.431,5995.0
2018-03-23 11:20:00,176.05,176.07,175.89,175.99,11966.0,167.4786,167.4976,167.3264,167.4215,11966.0
2018-03-23 11:25:00,175.93,176.0,175.77,175.87,23471.0,167.3644,167.431,167.2122,167.3074,23471.0
2018-03-23 11:30:00,175.86,175.94,175.78,175.92,26232.0,167.2979,167.374,167.2217,167.3549,26232.0
2018-03-23 11:35:00,175.83,175.97,175.45,175.45,41107.0,167.2693,167.4025,166.9078,166.9078,41107.0
2018-03-23 11:40:00,175.54,175.65,175.09,175.15,20762.0,166.9934,167.0981,166.5653,166.6224,20762.0
2018-03-23 11:45:00,175.11,175.11,174.82,174.9,22509.0,166.5844,166.5844,166.3085,166.3846,22509.0
2018-03-23 11:50:00,174.93,175.06,174.75,174.83,26886.0,166.4131,166.5368,166.2419,166.318,26886.0
2018-03-23 11:55:00,174.79,174.95,174.45,174.56,42331.0,166.2799,166.4322,165.9565,166.0611,42331.0
2018-03-23 12:00:00,174.6,174.85,174.54,174.65,9292.0,166.0992,166.337,166.0421,166.1468,9292.0
2018-03-23 12:05:00,174.65,174.77,174.41,174.59,10100.0,166.1468,166.2609,165.9184,166.0897,10100.0
2018-03-23 12:10:00,174.52,174.67,174.44,174.63,8249.0,166.0231,166.1658,165.947,166.1277,8249.0
2018-03-23 12:15:00,174.63,174.64,174.26,174.27,9595.0,166.1277,166.1372,165.7757,165.7853,9595.0
2018-03-23 12:20:00,174.31,174.54,174.31,174.54,4005.0,165.8233,166.0421,165.8233,166.0421,4005.0
2018-03-23 12:25:00,174.57,174.77,174.57,174.63,4097.0,166.0707,166.2609,166.0707,166.1277,4097.0
2018-03-23 12:30:00,174.63,174.72,174.58,174.58,4413.0,166.1277,166.2134,166.0802,166.0802,4413.0
2018-03-23 12:35:00,174.58,174.59,174.33,174.33,12750.0,166.0802,166.0897,165.8423,165.8423,12750.0
2018-03-23 12:40:00,174.34,174.34,174.13,174.13,4622.0,165.8519,165.8519,165.6521,165.6521,4622.0
2018-03-23 12:45:00,174.09,174.33,174.08,174.26,11787.0,165.614,165.8423,165.6045,165.7757,11787.0
2018-03-23 12:50:00,174.32,174.43,174.1,174.1,8648.0,165.8328,165.9375,165.6235,165.6235,8648.0
2018-03-23 12:55:00,174.14,174.2,173.83,173.97,8734.0,165.6616,165.7187,165.3667,165.4999,8734.0
2018-03-23 13:00:00,173.9,174.17,173.84,174.08,4908.0,165.4333,165.6901,165.3762,165.6045,4908.0
2018-03-23 13:05:00,174.09,174.33,174.09,174.28,3932.0,165.614,165.8423,165.614,165.7948,3932.0
2018-03-23 13:10:00,174.26,174.51,174.25,174.45,3999.0,165.7757,166.0136,165.7662,165.9565,3999.0
2018-03-23 13:15:00,174.35,174.4,174.25,174.4,4400.0,165.8614,165.9089,165.7662,165.9089,4400.0
2018-03-23 13:20:00,174.41,174.5,174.23,174.5,3700.0,165.9184,166.0041,165.7472,166.0041,3700.0
2018-03-23 13:25:00,174.57,174.65,174.31,174.57,7291.0,166.0707,166.1468,165.8233,166.0707,7291.0
2018-03-23 13:30:00,174.51,174.8,174.42,174.43,5128.0,166.0136,166.2895,165.928,165.9375,5128.0
2018-03-23 13:35:00,174.51,174.51,174.2,174.32,4864.0,166.0136,166.0136,165.7187,165.8328,4864.0
2018-03-23 13:40:00,174.15,174.22,173.96,174.0,6898.0,165.6711,165.7377,165.4904,165.5284,6898.0
2018-03-23 13:45:00,174.02,174.39,174.02,174.39,3500.0,165.5474,165.8994,165.5474,165.8994,3500.0
2018-03-23 13:50:00,174.44,174.92,174.44,174.9,4861.0,165.947,166.4036,165.947,166.3846,4861.0
2018-03-23 13:55:00,174.94,175.04,174.83,174.86,3749.0,166.4226,166.5178,166.318,166.3465,3749.0
2018-03-23 14:00:00,174.9,174.96,174.75,174.83,20043.0,166.3846,166.4417,166.2419,166.318,20043.0
2018-03-23 14:05:00,174.82,174.87,174.35,174.35,6648.0,166.3085,166.3561,165.8614,165.8614,6648.0
2018-03-23 14:10:00,174.38,174.4,173.92,174.02,5200.0,165.8899,165.9089,165.4523,165.5474,5200.0
2018-03-23 14:15:00,173.94,174.01,173.57,173.57,9673.0,165.4713,165.5379,165.1193,165.1193,9673.0
2018-03-23 14:20:00,173.56,173.7,173.45,173.65,7119.0,165.1098,165.243,165.0052,165.1954,7119.0
2018-03-23 14:25:00,173.59,173.6,173.26,173.6,6493.0,165.1384,165.1479,164.8244,165.1479,6493.0
2018-03-23 14:30:00,173.54,173.64,173.4,173.41,3448.0,165.0908,165.1859,164.9576,164.9671,3448.0
2018-03-23 14:35:00,173.38,173.51,173.18,173.4,7570.0,164.9386,165.0623,164.7483,164.9576,7570.0
2018-03-23 14:40:00,173.41,173.6,173.29,173.43,5900.0,164.9671,165.1479,164.853,164.9862,5900.0
2018-03-23 14:45:00,173.37,173.37,172.82,172.84,8380.0,164.9291,164.9291,164.4059,164.4249,8380.0
2018-03-23 14:50:00,172.85,172.98,172.57,172.84,13266.0,164.4344,164.5581,164.168,164.4249,13266.0
2018-03-23 14:55:00,172.82,172.82,171.75,171.97,13700.0,164.4059,164.4059,163.388,163.5972,13700.0
2018-03-23 15:00:00,172.06,172.06,171.42,171.52,11316.0,163.6829,163.6829,163.074,163.1692,11316.0
2018-03-23 15:05:00,171.58,171.96,171.49,171.6,79900.0,163.2262,163.5877,163.1406,163.2453,79900.0
2018-03-23 15:10:00,171.69,172.04,171.42,171.95,8535.0,163.3309,163.6638,163.074,163.5782,8535.0
2018-03-23 15:15:00,171.99,172.82,171.99,172.26,40043.0,163.6163,164.4059,163.6163,163.8731,40043.0
2018-03-23 15:20:00,172.16,172.25,171.63,171.64,13842.0,163.778,163.8636,163.2738,163.2833,13842.0
2018-03-23 15:25:00,171.68,171.77,171.55,171.57,11142.0,163.3214,163.407,163.1977,163.2167,11142.0
2018-03-23 15:30:00,171.5,171.53,171.16,171.33,18311.0,163.1501,163.1787,162.8267,162.9884,18311.0
2018-03-23 15:35:00,171.26,171.32,170.97,171.28,23663.0,162.9218,162.9789,162.6459,162.9408,23663.0
2018-03-23 15:40:00,171.18,171.41,170.76,170.89,15724.0,162.8457,163.0645,162.4462,162.5698,15724.0
2018-03-23 15:45:00,170.9,170.92,170.53,170.61,32684.0,162.5793,162.5984,162.2274,162.3035,32684.0
2018-03-23 15:50:00,170.64,170.64,170.05,170.13,59827.0,162.332,162.332,161.7707,161.8468,59827.0
2018-03-23 15:55:00,170.05,170.35,169.84,169.87,112255.0,161.7707,162.0561,161.5709,161.5995,112255.0
2018-03-26 09:30:00,173.01,173.8,172.94,173.0,23031.0,164.5866,165.3381,164.52,164.5771,23031.0
2018-03-26 09:35:00,173.13,173.23,172.61,173.1,14403.0,164.7008,164.7959,164.2061,164.6722,14403.0
2018-03-26 09:40:00,173.29,173.65,173.12,173.24,13596.0,164.853,165.1954,164.6913,164.8054,13596.0
2018-03-26 09:45:00,173.24,173.71,173.13,173.41,15227.0,164.8054,165.2525,164.7008,164.9671,15227.0
2018-03-26 09:50:00,173.38,173.42,172.95,173.13,39283.0,164.9386,164.9766,164.5295,164.7008,39283.0
2018-03-26 09:55:00,173.15,173.35,173.11,173.16,15343.0,164.7198,164.9101,164.6817,164.7293,15343.0
2018-03-26 10:00:00,173.09,173.55,173.09,173.5,49660.0,164.6627,165.1003,164.6627,165.0528,49660.0
2018-03-26 10:05:00,173.5,173.54,173.15,173.31,17728.0,165.0528,165.0908,164.7198,164.872,17728.0
2018-03-26 10:10:00,173.34,173.41,173.21,173.32,9272.0,164.9005,164.9671,164.7769,164.8815,9272.0
2018-03-26 10:15:00,173.29,173.47,173.21,173.39,10870.0,164.853,165.0242,164.7769,164.9481,10870.0
2018-03-26 10:20:00,173.44,173.52,173.33,173.33,5606.0,164.9957,165.0718,164.891,164.891,5606.0
2018-03-26 10:25:00,173.32,173.32,172.99,172.99,4742.0,164.8815,164.8815,164.5676,164.5676,4742.0
2018-03-26 10:30:00,172.91,172.99,172.64,172.89,6102.0,164.4915,164.5676,164.2346,164.4725,6102.0
2018-03-26 10:35:00,172.88,173.04,172.8,172.83,14903.0,164.4629,164.6151,164.3868,164.4154,14903.0
2018-03-26 10:40:00,172.81,172.85,172.47,172.47,42396.0,164.3963,164.4344,164.0729,164.0729,42396.0
2018-03-26 10:45:00,172.51,172.63,172.27,172.63,5413.0,164.111,164.2251,163.8826,164.2251,5413.0
2018-03-26 10:50:00,172.7,172.85,172.64,172.75,3200.0,164.2917,164.4344,164.2346,164.3393,3200.0
2018-03-26 10:55:00,172.85,173.1,172.84,172.84,4251.0,164.4344,164.6722,164.4249,164.4249,4251.0
2018-03-26 11:00:00,172.8,172.8,172.53,172.77,5602.0,164.3868,164.3868,164.13,164.3583,5602.0
2018-03-26 11:05:00,172.65,172.65,172.18,172.33,10109.0,164.2441,164.2441,163.797,163.9397,10109.0
2018-03-26 11:10:00,172.33,172.59,172.19,172.25,12342.0,163.9397,164.1871,163.8065,163.8636,12342.0
2018-03-26 11:15:00,172.35,172.39,171.78,171.78,6566.0,163.9587,163.9968,163.4165,163.4165,6566.0
2018-03-26 11:20:00,171.91,172.4,171.78,172.38,18340.0,163.5402,164.0063,163.4165,163.9873,18340.0
2018-03-26 11:25:00,172.34,172.34,171.78,171.88,52279.0,163.9492,163.9492,163.4165,163.5116,52279.0
2018-03-26 11:30:00,171.84,172.19,171.64,172.07,9017.0,163.4736,163.8065,163.2833,163.6924,9017.0
2018-03-26 11:35:00,172.11,172.16,171.89,172.04,7602.0,163.7304,163.778,163.5211,163.6638,7602.0
2018-03-26 11:40:00,172.23,172.51,172.22,172.43,3115.0,163.8446,164.111,163.8351,164.0348,3115.0
2018-03-26 11:45:00,172.36,172.38,172.09,172.13,12099.0,163.9683,163.9873,163.7114,163.7495,12099.0
2018-03-26 11:50:00,172.16,172.51,172.1,172.44,22506.0,163.778,164.111,163.7209,164.0444,22506.0
2018-03-26 11:55:00,172.48,172.49,172.11,172.25,19846.0,164.0824,164.0919,163.7304,163.8636,19846.0
2018-03-26 12:00:00,172.26,172.26,172.03,172.1,19539.0,163.8731,163.8731,163.6543,163.7209,19539.0
2018-03-26 12:05:00,172.19,172.48,172.14,172.41,22540.0,163.8065,164.0824,163.759,164.0158,22540.0
2018-03-26 12:10:00,172.41,172.49,172.28,172.46,17896.0,164.0158,164.0919,163.8922,164.0634,17896.0
2018-03-26 12:15:00,172.46,172.48,172.24,172.25,8211.0,164.0634,164.0824,163.8541,163.8636,8211.0
2018-03-26 12:20:00,172.29,172.56,172.25,172.38,24507.0,163.9017,164.1585,163.8636,163.9873,24507.0
2018-03-26 12:25:00,172.39,172.57,172.28,172.28,12495.0,163.9968,164.168,163.8922,163.8922,12495.0
2018-03-26 12:30:00,172.33,172.36,172.14,172.24,22486.0,163.9397,163.9683,163.759,163.8541,22486.0
2018-03-26 12:35:00,172.27,172.51,172.27,172.37,13638.0,163.8826,164.111,163.8826,163.9778,13638.0
2018-03-26 12:40:00,172.39,172.49,172.25,172.31,22367.0,163.9968,164.0919,163.8636,163.9207,22367.0
2018-03-26 12:45:00,172.29,172.29,172.09,172.09,5100.0,163.9017,163.9017,163.7114,163.7114,5100.0
2018-03-26 12:50:00,172.11,172.35,172.09,172.13,3300.0,163.7304,163.9587,163.7114,163.7495,3300.0
2018-03-26 12:55:00,172.06,172.29,172.05,172.16,3779.0,163.6829,163.9017,163.6733,163.778,3779.0
2018-03-26 13:00:00,172.14,172.68,172.14,172.67,4262.0,163.759,164.2727,163.759,164.2632,4262.0
2018-03-26 13:05:00,172.63,172.88,172.56,172.88,5298.0,164.2251,164.4629,164.1585,164.4629,5298.0
2018-03-26 13:10:00,172.9,173.24,172.9,173.23,4150.0,164.482,164.8054,164.482,164.7959,4150.0
2018-03-26 13:15:00,173.27,173.32,173.2,173.27,3373.0,164.834,164.8815,164.7674,164.834,3373.0
2018-03-26 13:20:00,173.31,173.38,173.19,173.32,5091.0,164.872,164.9386,164.7578,164.8815,5091.0
2018-03-26 13:25:00,173.37,173.37,173.19,173.29,4948.0,164.9291,164.9291,164.7578,164.853,4948.0
2018-03-26 13:30:00,173.31,173.33,173.02,173.02,4099.0,164.872,164.891,164.5961,164.5961,4099.0
2018-03-26 13:35:00,173.07,173.44,173.07,173.37,9247.0,164.6437,164.9957,164.6437,164.9291,9247.0
2018-03-26 13:40:00,173.35,173.54,173.22,173.22,34099.0,164.9101,165.0908,164.7864,164.7864,34099.0
2018-03-26 13:45:00,173.24,173.31,173.15,173.28,5465.0,164.8054,164.872,164.7198,164.8435,5465.0
2018-03-26 13:50:00,173.36,173.38,173.02,173.05,3767.0,164.9196,164.9386,164.5961,164.6247,3767.0
2018-03-26 13:55:00,173.1,173.13,172.91,172.95,4703.0,164.6722,164.7008,164.4915,164.5295,4703.0
2018-03-26 14:00:00,173.02,173.2,172.93,173.2,4109.0,164.5961,164.7674,164.5105,164.7674,4109.0
2018-03-26 14:05:00,173.17,173.44,173.09,173.33,6326.0,164.7388,164.9957,164.6627,164.891,6326.0
2018-03-26 14:10:00,173.36,173.54,173.35,173.39,24673.0,164.9196,165.0908,164.9101,164.9481,24673.0
2018-03-26 14:15:00,173.4,173.4,173.31,173.33,27076.0,164.9576,164.9576,164.872,164.891,27076.0
2018-03-26 14:20:00,173.33,173.96,173.33,173.81,16157.0,164.891,165.4904,164.891,165.3477,16157.0
2018-03-26 14:25:00,173.8,174.08,173.75,173.87,19514.0,165.3381,165.6045,165.2906,165.4047,19514.0
2018-03-26 14:30:00,173.85,174.0,173.67,173.73,24259.0,165.3857,165.5284,165.2145,165.2716,24259.0
2018-03-26 14:35:00,173.73,173.88,173.69,173.79,16747.0,165.2716,165.4143,165.2335,165.3286,16747.0
2018-03-26 14:40:00,173.83,174.07,173.78,174.04,7240.0,165.3667,165.595,165.3191,165.5665,7240.0
2018-03-26 14:45:00,174.11,174.11,173.68,173.75,3300.0,165.6331,165.6331,165.224,165.2906,3300.0
2018-03-26 14:50:00,173.75,174.08,173.72,173.94,20800.0,165.2906,165.6045,165.262,165.4713,20800.0
2018-03-26 14:55:00,173.96,174.03,173.56,173.62,20079.0,165.4904,165.5569,165.1098,165.1669,20079.0
2018-03-26 15:00:00,173.56,173.86,173.56,173.69,15477.0,165.1098,165.3952,165.1098,165.2335,15477.0
2018-03-26 15:05:00,173.78,173.9,173.69,173.74,17558.0,165.3191,165.4333,165.2335,165.2811,17558.0
2018-03-26 15:10:00,173.74,173.94,173.63,173.87,23426.0,165.2811,165.4713,165.1764,165.4047,23426.0
2018-03-26 15:15:00,173.87,174.05,173.74,173.93,16759.0,165.4047,165.576,165.2811,165.4618,16759.0
2018-03-26 15:20:00,173.93,174.02,173.74,173.76,19793.0,165.4618,165.5474,165.2811,165.3001,19793.0
2018-03-26 15:25:00,173.74,173.9,173.68,173.76,21783.0,165.2811,165.4333,165.224,165.3001,21783.0
2018-03-26 15:30:00,173.75,173.78,173.67,173.72,49031.0,165.2906,165.3191,165.2145,165.262,49031.0
2018-03-26 15:35:00,173.7,173.7,173.47,173.5,38925.0,165.243,165.243,165.0242,165.0528,38925.0
2018-03-26 15:40:00,173.52,173.73,173.47,173.56,56536.0,165.0718,165.2716,165.0242,165.1098,56536.0
2018-03-26 15:45:00,173.59,174.12,173.54,174.08,107541.0,165.1384,165.6426,165.0908,165.6045,107541.0
2018-03-26 15:50:00,174.12,174.51,173.89,174.46,33482.0,165.6426,166.0136,165.4238,165.966,33482.0
2018-03-26 15:55:00,174.5,174.66,174.39,174.53,60548.0,166.0041,166.1563,165.8994,166.0326,60548.0
2018-03-27 09:30:00,176.12,176.49,174.72,175.07,30446.0,167.5452,167.8972,166.2134,166.5463,30446.0
2018-03-27 09:35:00,174.93,175.68,174.88,175.68,12082.0,166.4131,167.1266,166.3656,167.1266,12082.0
2018-03-27 09:40:00,175.47,176.22,175.31,176.18,17722.0,166.9268,167.6403,166.7746,167.6023,17722.0
2018-03-27 09:45:00,176.04,176.16,175.79,176.09,8752.0,167.4691,167.5832,167.2313,167.5167,8752.0
2018-03-27 09:50:00,176.05,176.18,175.87,176.0,7971.0,167.4786,167.6023,167.3074,167.431,7971.0
2018-03-27 09:55:00,176.17,176.71,176.17,176.57,6000.0,167.5928,168.1065,167.5928,167.9733,6000.0
2018-03-27 10:00:00,176.51,176.74,176.22,176.74,8014.0,167.9162,168.135,167.6403,168.135,8014.0
2018-03-27 10:05:00,176.83,176.91,176.2,176.49,10103.0,168.2206,168.2967,167.6213,167.8972,10103.0
2018-03-27 10:10:00,176.49,176.49,175.84,176.01,6900.0,167.8972,167.8972,167.2788,167.4405,6900.0
2018-03-27 10:15:00,175.99,176.06,175.74,176.06,9981.0,167.4215,167.4881,167.1837,167.4881,9981.0
2018-03-27 10:20:00,176.05,176.1,175.82,175.96,5200.0,167.4786,167.5262,167.2598,167.393,5200.0
2018-03-27 10:25:00,175.86,175.99,175.58,175.96,4140.0,167.2979,167.4215,167.0315,167.393,4140.0
2018-03-27 10:30:00,175.87,176.05,175.61,175.79,8129.0,167.3074,167.4786,167.06,167.2313,8129.0
2018-03-27 10:35:00,175.71,176.05,175.7,175.98,3759.0,167.1552,167.4786,167.1456,167.412,3759.0
2018-03-27 10:40:00,175.9,176.39,175.86,176.37,3571.0,167.3359,167.802,167.2979,167.783,3571.0
2018-03-27 10:45:00,176.27,176.39,176.26,176.27,3824.0,167.6879,167.802,167.6784,167.6879,3824.0
2018-03-27 10:50:00,176.34,176.34,175.99,176.05,4262.0,167.7545,167.7545,167.4215,167.4786,4262.0
2018-03-27 10:55:00,175.98,176.41,175.88,175.95,7270.0,167.412,167.8211,167.3169,167.3835,7270.0
2018-03-27 11:00:00,175.9,176.02,175.69,175.84,6600.0,167.3359,167.4501,167.1361,167.2788,6600.0
2018-03-27 11:05:00,175.87,175.97,175.7,175.89,12739.0,167.3074,167.4025,167.1456,167.3264,12739.0
2018-03-27 11:10:00,175.87,176.26,175.84,175.98,7500.0,167.3074,167.6784,167.2788,167.412,7500.0
2018-03-27 11:15:00,175.99,176.06,175.87,176.0,3200.0,167.4215,167.4881,167.3074,167.431,3200.0
2018-03-27 11:20:00,175.99,175.99,175.68,175.78,5539.0,167.4215,167.4215,167.1266,167.2217,5539.0
2018-03-27 11:25:00,175.88,175.88,175.57,175.8,6800.0,167.3169,167.3169,167.022,167.2408,6800.0
2018-03-27 11:30:00,175.82,176.27,175.82,176.27,6725.0,167.2598,167.6879,167.2598,167.6879,6725.0
2018-03-27 11:35:00,176.18,176.43,176.14,176.43,5020.0,167.6023,167.8401,167.5642,167.8401,5020.0
2018-03-27 11:40:00,176.37,176.74,176.37,176.71,7347.0,167.783,168.135,167.783,168.1065,7347.0
2018-03-27 11:45:00,176.67,176.95,176.57,176.95,6000.0,168.0684,168.3348,167.9733,168.3348,6000.0
2018-03-27 11:50:00,176.95,177.0,176.79,176.99,3594.0,168.3348,168.3823,168.1826,168.3728,3594.0
2018-03-27 11:55:00,177.0,177.03,176.66,176.75,12290.0,168.3823,168.4109,168.0589,168.1445,12290.0
2018-03-27 12:00:00,176.78,176.95,176.78,176.95,1869.0,168.1731,168.3348,168.1731,168.3348,1869.0
2018-03-27 12:05:00,177.06,177.09,176.62,176.75,8600.0,168.4394,168.468,168.0208,168.1445,8600.0
2018-03-27 12:10:00,176.74,176.88,176.69,176.77,6000.0,168.135,168.2682,168.0874,168.1635,6000.0
2018-03-27 12:15:00,176.78,176.82,176.63,176.71,8800.0,168.1731,168.2111,168.0304,168.1065,8800.0
2018-03-27 12:20:00,176.71,176.79,176.47,176.64,5889.0,168.1065,168.1826,167.8782,168.0399,5889.0
2018-03-27 12:25:00,176.65,176.67,176.21,176.27,7512.0,168.0494,168.0684,167.6308,167.6879,7512.0
2018-03-27 12:30:00,176.19,176.19,175.81,175.99,7900.0,167.6118,167.6118,167.2503,167.4215,7900.0
2018-03-27 12:35:00,176.07,176.12,175.89,175.98,5672.0,167.4976,167.5452,167.3264,167.412,5672.0
2018-03-27 12:40:00,176.0,176.27,175.91,176.11,5300.0,167.431,167.6879,167.3454,167.5357,5300.0
2018-03-27 12:45:00,176.08,176.42,176.02,176.22,7256.0,167.5071,167.8306,167.4501,167.6403,7256.0
2018-03-27 12:50:00,176.07,176.16,175.83,176.07,4600.0,167.4976,167.5832,167.2693,167.4976,4600.0
2018-03-27 12:55:00,176.04,176.32,175.92,176.26,6949.0,167.4691,167.7355,167.3549,167.6784,6949.0
2018-03-27 13:00:00,176.3,176.66,176.3,176.62,3800.0,167.7164,168.0589,167.7164,168.0208,3800.0
2018-03-27 13:05:00,176.59,176.71,176.49,176.67,6000.0,167.9923,168.1065,167.8972,168.0684,6000.0
2018-03-27 13:10:00,176.62,176.74,176.36,176.74,4390.0,168.0208,168.135,167.7735,168.135,4390.0
2018-03-27 13:15:00,176.76,176.85,176.64,176.75,4391.0,168.154,168.2396,168.0399,168.1445,4391.0
2018-03-27 13:20:00,176.75,176.77,176.33,176.37,7150.0,168.1445,168.1635,167.745,167.783,7150.0
2018-03-27 13:25:00,176.42,176.42,176.22,176.22,3182.0,167.8306,167.8306,167.6403,167.6403,3182.0
2018-03-27 13:30:00,176.2,176.38,176.07,176.24,8175.0,167.6213,167.7925,167.4976,167.6593,8175.0
2018-03-27 13:35:00,176.16,176.27,176.01,176.1,8700.0,167.5832,167.6879,167.4405,167.5262,8700.0
2018-03-27 13:40:00,176.12,176.22,176.01,176.22,5047.0,167.5452,167.6403,167.4405,167.6403,5047.0
2018-03-27 13:45:00,176.23,176.28,175.9,175.93,16005.0,167.6498,167.6974,167.3359,167.3644,16005.0
2018-03-27 13:50:00,175.9,176.0,175.56,175.8,26847.0,167.3359,167.431,167.0125,167.2408,26847.0
2018-03-27 13:55:00,175.84,176.18,175.73,176.13,20406.0,167.2788,167.6023,167.1742,167.5547,20406.0
2018-03-27 14:00:00,176.08,176.12,175.37,175.43,30589.0,167.5071,167.5452,166.8317,166.8888,30589.0
2018-03-27 14:05:00,175.49,175.78,175.46,175.61,64377.0,166.9459,167.2217,166.9173,167.06,64377.0
2018-03-27 14:10:00,175.59,175.98,175.57,175.93,12950.0,167.041,167.412,167.022,167.3644,12950.0
2018-03-27 14:15:00,175.97,176.19,175.97,176.08,9485.0,167.4025,167.6118,167.4025,167.5071,9485.0
2018-03-27 14:20:00,176.07,176.07,175.66,175.75,7849.0,167.4976,167.4976,167.1076,167.1932,7849.0
2018-03-27 14:25:00,175.71,175.77,175.17,175.32,18323.0,167.1552,167.2122,166.6414,166.7841,18323.0
2018-03-27 14:30:00,175.31,175.72,175.18,175.65,25164.0,166.7746,167.1647,166.651,167.0981,25164.0
2018-03-27 14:35:00,175.66,175.79,175.5,175.78,11390.0,167.1076,167.2313,166.9554,167.2217,11390.0
2018-03-27 14:40:00,175.81,175.99,175.61,175.78,9193.0,167.2503,167.4215,167.06,167.2217,9193.0
2018-03-27 14:45:00,175.74,175.77,175.2,175.24,15060.0,167.1837,167.2122,166.67,166.708,15060.0
2018-03-27 14:50:00,175.26,175.49,175.26,175.42,53909.0,166.7271,166.9459,166.7271,166.8793,53909.0
2018-03-27 14:55:00,175.36,175.4,174.88,174.93,13623.0,166.8222,166.8602,166.3656,166.4131,13623.0
2018-03-27 15:00:00,174.93,174.95,174.25,174.31,12630.0,166.4131,166.4322,165.7662,165.8233,12630.0
2018-03-27 15:05:00,174.25,174.26,173.44,174.03,19203.0,165.7662,165.7757,164.9957,165.5569,19203.0
2018-03-27 15:10:00,174.19,174.42,173.92,173.97,29482.0,165.7092,165.928,165.4523,165.4999,29482.0
2018-03-27 15:15:00,173.96,174.58,173.96,174.13,13340.0,165.4904,166.0802,165.4904,165.6521,13340.0
2018-03-27 15:20:00,174.01,174.17,173.88,173.94,24255.0,165.5379,165.6901,165.4143,165.4713,24255.0
2018-03-27 15:25:00,173.94,174.09,173.38,173.44,21567.0,165.4713,165.614,164.9386,164.9957,21567.0
2018-03-27 15:30:00,173.43,173.5,172.18,172.63,19742.0,164.9862,165.0528,163.797,164.2251,19742.0
2018-03-27 15:35:00,172.71,173.15,172.63,172.94,14776.0,164.3012,164.7198,164.2251,164.52,14776.0
2018-03-27 15:40:00,172.85,173.03,172.53,172.75,57929.0,164.4344,164.6056,164.13,164.3393,57929.0
2018-03-27 15:45:00,172.75,173.0,172.36,172.75,81902.0,164.3393,164.5771,163.9683,164.3393,81902.0
2018-03-27 15:50:00,172.75,173.46,172.16,173.08,93338.0,164.3393,165.0147,163.778,164.6532,93338.0
2018-03-27 15:55:00,173.06,173.56,172.85,173.31,140949.0,164.6342,165.1098,164.4344,164.872,140949.0
2018-03-28 09:30:00,173.44,174.06,172.63,172.96,28930.0,164.9957,165.5855,164.2251,164.539,28930.0
2018-03-28 09:35:00,173.06,173.6,172.21,172.39,13613.0,164.6342,165.1479,163.8256,163.9968,13613.0
2018-03-28 09:40:00,172.29,172.29,171.51,171.78,14933.0,163.9017,163.9017,163.1596,163.4165,14933.0
2018-03-28 09:45:00,171.78,172.77,171.66,172.68,21345.0,163.4165,164.3583,163.3023,164.2727,21345.0
2018-03-28 09:50:00,172.63,172.88,172.25,172.76,10900.0,164.2251,164.4629,163.8636,164.3488,10900.0
2018-03-28 09:55:00,172.85,172.94,172.56,172.75,15730.0,164.4344,164.52,164.1585,164.3393,15730.0
2018-03-28 10:00:00,172.85,173.05,172.42,172.87,13893.0,164.4344,164.6247,164.0253,164.4534,13893.0
2018-03-28 10:05:00,172.83,173.03,172.43,172.75,11242.0,164.4154,164.6056,164.0348,164.3393,11242.0
2018-03-28 10:10:00,172.51,172.57,171.9,172.03,9900.0,164.111,164.168,163.5307,163.6543,9900.0
2018-03-28 10:15:00,171.97,172.3,171.77,171.81,12320.0,163.5972,163.9112,163.407,163.445,12320.0
2018-03-28 10:20:00,171.77,172.08,171.59,171.68,22275.0,163.407,163.7019,163.2357,163.3214,22275.0
2018-03-28 10:25:00,171.7,171.75,171.14,171.42,13715.0,163.3404,163.388,162.8077,163.074,13715.0
2018-03-28 10:30:00,171.39,171.63,171.14,171.15,13437.0,163.0455,163.2738,162.8077,162.8172,13437.0
2018-03-28 10:35:00,171.11,171.18,170.63,171.09,21762.0,162.7791,162.8457,162.3225,162.7601,21762.0
2018-03-28 10:40:00,171.07,171.22,170.75,171.2,16640.0,162.7411,162.8838,162.4366,162.8647,16640.0
2018-03-28 10:45:00,171.15,171.15,170.38,170.71,15391.0,162.8172,162.8172,162.0847,162.3986,15391.0
2018-03-28 10:50:00,170.61,171.02,170.39,171.02,12746.0,162.3035,162.6935,162.0942,162.6935,12746.0
2018-03-28 10:55:00,170.94,171.02,170.64,170.91,12100.0,162.6174,162.6935,162.332,162.5889,12100.0
2018-03-28 11:00:00,171.01,171.26,170.81,171.07,22974.0,162.684,162.9218,162.4937,162.7411,22974.0
2018-03-28 11:05:00,171.06,171.34,171.0,171.06,15453.0,162.7315,162.9979,162.6745,162.7315,15453.0
2018-03-28 11:10:00,171.17,171.47,171.0,171.0,8750.0,162.8362,163.1216,162.6745,162.6745,8750.0
2018-03-28 11:15:00,170.98,171.59,170.9,171.48,18073.0,162.6554,163.2357,162.5793,163.1311,18073.0
2018-03-28 11:20:00,171.48,171.48,170.77,171.18,17884.0,163.1311,163.1311,162.4557,162.8457,17884.0
2018-03-28 11:25:00,171.09,171.25,170.75,170.82,11182.0,162.7601,162.9123,162.4366,162.5032,11182.0
2018-03-28 11:30:00,170.82,171.3,170.55,171.11,25022.0,162.5032,162.9599,162.2464,162.7791,25022.0
2018-03-28 11:35:00,171.18,171.57,171.08,171.18,8598.0,162.8457,163.2167,162.7506,162.8457,8598.0
2018-03-28 11:40:00,171.39,171.91,171.18,171.84,8200.0,163.0455,163.5402,162.8457,163.4736,8200.0
2018-03-28 11:45:00,171.89,171.95,171.7,171.92,9009.0,163.5211,163.5782,163.3404,163.5497,9009.0
2018-03-28 11:50:00,171.92,171.98,171.69,171.75,23103.0,163.5497,163.6068,163.3309,163.388,23103.0
2018-03-28 11:55:00,171.82,172.33,171.79,171.94,12902.0,163.4545,163.9397,163.426,163.5687,12902.0
2018-03-28 12:00:00,172.03,172.22,171.87,171.88,11398.0,163.6543,163.8351,163.5021,163.5116,11398.0
2018-03-28 12:05:00,171.97,172.32,171.74,172.18,17351.0,163.5972,163.9302,163.3784,163.797,17351.0
2018-03-28 12:10:00,172.33,173.14,172.33,172.99,9638.0,163.9397,164.7103,163.9397,164.5676,9638.0
2018-03-28 12:15:00,173.13,173.54,172.8,173.51,10047.0,164.7008,165.0908,164.3868,165.0623,10047.0
2018-03-28 12:20:00,173.47,173.64,173.29,173.34,10100.0,165.0242,165.1859,164.853,164.9005,10100.0
2018-03-28 12:25:00,173.35,173.48,172.59,172.73,10903.0,164.9101,165.0337,164.1871,164.3202,10903.0
2018-03-28 12:30:00,172.7,172.92,172.5,172.5,5613.0,164.2917,164.501,164.1014,164.1014,5613.0
2018-03-28 12:35:00,172.71,172.97,172.61,172.72,6986.0,164.3012,164.5486,164.2061,164.3107,6986.0
2018-03-28 12:40:00,172.81,173.3,172.8,173.0,30976.0,164.3963,164.8625,164.3868,164.5771,30976.0
2018-03-28 12:45:00,172.96,173.1,172.54,172.7,14030.0,164.539,164.6722,164.1395,164.2917,14030.0
2018-03-28 12:50:00,172.64,172.64,172.21,172.21,10561.0,164.2346,164.2346,163.8256,163.8256,10561.0
2018-03-28 12:55:00,172.21,172.21,171.83,171.99,5817.0,163.8256,163.8256,163.4641,163.6163,5817.0
2018-03-28 13:00:00,171.97,171.99,171.67,171.88,11302.0,163.5972,163.6163,163.3119,163.5116,11302.0
2018-03-28 13:05:00,171.94,172.34,171.85,172.34,20400.0,163.5687,163.9492,163.4831,163.9492,20400.0
2018-03-28 13:10:00,172.33,172.33,172.03,172.12,4700.0,163.9397,163.9397,163.6543,163.7399,4700.0
2018-03-28 13:15:00,172.07,172.07,171.71,171.85,16091.0,163.6924,163.6924,163.3499,163.4831,16091.0
2018-03-28 13:20:00,171.87,172.7,171.84,172.47,7085.0,163.5021,164.2917,163.4736,164.0729,7085.0
2018-03-28 13:25:00,172.53,172.65,172.19,172.26,3852.0,164.13,164.2441,163.8065,163.8731,3852.0
2018-03-28 13:30:00,172.42,172.51,171.82,172.14,6235.0,164.0253,164.111,163.4545,163.759,6235.0
2018-03-28 13:35:00,172.17,172.36,171.95,172.36,4600.0,163.7875,163.9683,163.5782,163.9683,4600.0
2018-03-28 13:40:00,172.29,172.4,172.03,172.37,4402.0,163.9017,164.0063,163.6543,163.9778,4402.0
2018-03-28 13:45:00,172.24,172.97,172.24,172.74,7123.0,163.8541,164.5486,163.8541,164.3298,7123.0
2018-03-28 13:50:00,172.58,172.58,172.3,172.42,4208.0,164.1775,164.1775,163.9112,164.0253,4208.0
2018-03-28 13:55:00,172.37,172.47,172.28,172.45,3597.0,163.9778,164.0729,163.8922,164.0539,3597.0
2018-03-28 14:00:00,172.44,172.63,171.79,171.81,5726.0,164.0444,164.2251,163.426,163.445,5726.0
2018-03-28 14:05:00,171.69,171.85,171.6,171.72,7080.0,163.3309,163.4831,163.2453,163.3594,7080.0
2018-03-28 14:10:00,171.77,171.92,171.66,171.85,6449.0,163.407,163.5497,163.3023,163.4831,6449.0
2018-03-28 14:15:00,171.91,172.22,171.91,172.08,3400.0,163.5402,163.8351,163.5402,163.7019,3400.0
2018-03-28 14:20:00,172.23,172.65,172.16,172.19,8241.0,163.8446,164.2441,163.778,163.8065,8241.0
2018-03-28 14:25:00,172.17,172.27,171.66,171.67,5782.0,163.7875,163.8826,163.3023,163.3119,5782.0
2018-03-28 14:30:00,171.54,171.78,171.49,171.78,7276.0,163.1882,163.4165,163.1406,163.4165,7276.0
2018-03-28 14:35:00,171.65,172.32,171.54,172.28,7059.0,163.2928,163.9302,163.1882,163.8922,7059.0
2018-03-28 14:40:00,172.29,172.7,171.95,172.02,13039.0,163.9017,164.2917,163.5782,163.6448,13039.0
2018-03-28 14:45:00,171.94,172.0,171.84,171.99,6639.0,163.5687,163.6258,163.4736,163.6163,6639.0
2018-03-28 14:50:00,172.02,172.12,171.77,171.84,7424.0,163.6448,163.7399,163.407,163.4736,7424.0
2018-03-28 14:55:00,171.79,171.86,171.38,171.52,5694.0,163.426,163.4926,163.036,163.1692,5694.0
2018-03-28 15:00:00,171.45,171.64,170.9,171.0,14217.0,163.1026,163.2833,162.5793,162.6745,14217.0
2018-03-28 15:05:00,171.05,171.19,170.79,170.81,9610.0,162.722,162.8552,162.4747,162.4937,9610.0
2018-03-28 15:10:00,170.92,171.49,170.82,171.49,13560.0,162.5984,163.1406,162.5032,163.1406,13560.0
2018-03-28 15:15:00,171.52,171.68,171.24,171.49,11665.0,163.1692,163.3214,162.9028,163.1406,11665.0
2018-03-28 15:20:00,171.54,171.88,171.25,171.82,15345.0,163.1882,163.5116,162.9123,163.4545,15345.0
2018-03-28 15:25:00,171.77,171.98,171.51,171.89,10706.0,163.407,163.6068,163.1596,163.5211,10706.0
2018-03-28 15:30:00,171.83,172.1,171.71,171.78,10707.0,163.4641,163.7209,163.3499,163.4165,10707.0
2018-03-28 15:35:00,171.85,172.39,171.73,172.38,30400.0,163.4831,163.9968,163.3689,163.9873,30400.0
2018-03-28 15:40:00,172.33,172.33,171.68,171.68,19581.0,163.9397,163.9397,163.3214,163.3214,19581.0
2018-03-28 15:45:00,171.69,171.84,171.5,171.66,25504.0,163.3309,163.4736,163.1501,163.3023,25504.0
2018-03-28 15:50:00,171.66,171.76,171.1,171.19,55102.0,163.3023,163.3975,162.7696,162.8552,55102.0
2018-03-28 15:55:00,171.16,171.4,170.88,170.93,137816.0,162.8267,163.055,162.5603,162.6079,137816.0
2018-03-29 09:30:00,172.31,172.31,170.77,171.96,18291.0,163.9207,163.9207,162.4557,163.5877,18291.0
2018-03-29 09:35:00,171.5,171.95,171.44,171.94,7564.0,163.1501,163.5782,163.093,163.5687,7564.0
2018-03-29 09:40:00,171.91,171.91,171.58,171.84,9673.0,163.5402,163.5402,163.2262,163.4736,9673.0
2018-03-29 09:45:00,171.75,171.83,170.93,171.04,12139.0,163.388,163.4641,162.6079,162.7125,12139.0
2018-03-29 09:50:00,170.93,170.93,170.61,170.68,9900.0,162.6079,162.6079,162.3035,162.3701,9900.0
2018-03-29 09:55:00,170.74,170.75,169.87,170.12,20491.0,162.4271,162.4366,161.5995,161.8373,20491.0
2018-03-29 10:00:00,170.1,170.44,169.95,170.38,10879.0,161.8183,162.1417,161.6756,162.0847,10879.0
2018-03-29 10:05:00,170.43,170.75,170.29,170.29,9733.0,162.1322,162.4366,161.999,161.999,9733.0
2018-03-29 10:10:00,170.34,171.1,170.34,171.03,6975.0,162.0466,162.7696,162.0466,162.703,6975.0
2018-03-29 10:15:00,171.0,171.09,170.81,170.94,12129.0,162.6745,162.7601,162.4937,162.6174,12129.0
2018-03-29 10:20:00,170.99,171.41,170.79,171.39,13500.0,162.665,163.0645,162.4747,163.0455,13500.0
2018-03-29 10:25:00,171.31,171.61,171.19,171.24,14753.0,162.9694,163.2548,162.8552,162.9028,14753.0
2018-03-29 10:30:00,171.23,171.54,171.16,171.42,4964.0,162.8933,163.1882,162.8267,163.074,4964.0
2018-03-29 10:35:00,171.54,171.87,171.49,171.87,4850.0,163.1882,163.5021,163.1406,163.5021,4850.0
2018-03-29 10:40:00,171.86,172.13,171.73,172.1,5798.0,163.4926,163.7495,163.3689,163.7209,5798.0
2018-03-29 10:45:00,172.18,172.51,172.18,172.5,9280.0,163.797,164.111,163.797,164.1014,9280.0
2018-03-29 10:50:00,172.39,172.42,172.09,172.3,20128.0,163.9968,164.0253,163.7114,163.9112,20128.0
2018-03-29 10:55:00,172.35,172.54,172.15,172.54,17532.0,163.9587,164.1395,163.7685,164.1395,17532.0
2018-03-29 11:00:00,172.55,172.78,172.5,172.71,5415.0,164.149,164.3678,164.1014,164.3012,5415.0
2018-03-29 11:05:00,172.72,172.88,172.56,172.72,6127.0,164.3107,164.4629,164.1585,164.3107,6127.0
2018-03-29 11:10:00,172.72,172.72,172.15,172.22,7720.0,164.3107,164.3107,163.7685,163.8351,7720.0
2018-03-29 11:15:00,172.31,172.38,171.91,172.03,5635.0,163.9207,163.9873,163.5402,163.6543,5635.0
2018-03-29 11:20:00,171.92,172.0,171.63,171.74,5900.0,163.5497,163.6258,163.2738,163.3784,5900.0
2018-03-29 11:25:00,171.84,172.1,171.76,171.82,5300.0,163.4736,163.7209,163.3975,163.4545,5300.0
2018-03-29 11:30:00,171.7,171.7,171.39,171.53,6769.0,163.3404,163.3404,163.0455,163.1787,6769.0
2018-03-29 11:35:00,171.54,171.63,171.45,171.63,6500.0,163.1882,163.2738,163.1026,163.2738,6500.0
2018-03-29 11:40:00,171.64,172.14,171.64,172.14,2628.0,163.2833,163.759,163.2833,163.759,2628.0
2018-03-29 11:45:00,172.22,172.23,171.98,172.18,1358.0,163.8351,163.8446,163.6068,163.797,1358.0
2018-03-29 11:50:00,172.26,172.37,172.19,172.24,9900.0,163.8731,163.9778,163.8065,163.8541,9900.0
2018-03-29 11:55:00,172.22,172.34,172.21,172.34,2858.0,163.8351,163.9492,163.8256,163.9492,2858.0
2018-03-29 12:00:00,172.33,172.43,171.82,171.82,6526.0,163.9397,164.0348,163.4545,163.4545,6526.0
2018-03-29 12:05:00,171.93,171.94,171.74,171.85,3024.0,163.5592,163.5687,163.3784,163.4831,3024.0
2018-03-29 12:10:00,171.73,171.92,171.65,171.78,4100.0,163.3689,163.5497,163.2928,163.4165,4100.0
2018-03-29 12:15:00,171.71,172.04,171.71,172.04,2973.0,163.3499,163.6638,163.3499,163.6638,2973.0
2018-03-29 12:20:00,172.05,172.22,171.98,172.22,4431.0,163.6733,163.8351,163.6068,163.8351,4431.0
2018-03-29 12:25:00,172.22,172.48,172.09,172.47,2200.0,163.8351,164.0824,163.7114,164.0729,2200.0
2018-03-29 12:30:00,172.47,172.67,172.37,172.67,4017.0,164.0729,164.2632,163.9778,164.2632,4017.0
2018-03-29 12:35:00,172.69,172.92,172.58,172.92,5832.0,164.2822,164.501,164.1775,164.501,5832.0
2018-03-29 12:40:00,172.84,172.85,172.61,172.73,4500.0,164.4249,164.4344,164.2061,164.3202,4500.0
2018-03-29 12:45:00,172.76,172.85,172.72,172.8,2835.0,164.3488,164.4344,164.3107,164.3868,2835.0
2018-03-29 12:50:00,172.89,173.34,172.89,173.31,3746.0,164.4725,164.9005,164.4725,164.872,3746.0
2018-03-29 12:55:00,173.37,173.46,173.25,173.31,4193.0,164.9291,165.0147,164.8149,164.872,4193.0
2018-03-29 13:00:00,173.24,173.36,173.03,173.03,7274.0,164.8054,164.9196,164.6056,164.6056,7274.0
2018-03-29 13:05:00,173.02,173.03,172.69,172.79,6455.0,164.5961,164.6056,164.2822,164.3773,6455.0
2018-03-29 13:10:00,172.83,172.95,172.81,172.87,1100.0,164.4154,164.5295,164.3963,164.4534,1100.0
2018-03-29 13:15:00,172.97,172.97,172.72,172.92,2339.0,164.5486,164.5486,164.3107,164.501,2339.0
2018-03-29 13:20:00,172.94,173.08,172.94,173.08,1800.0,164.52,164.6532,164.52,164.6532,1800.0
2018-03-29 13:25:00,173.14,173.22,172.99,173.22,2100.0,164.7103,164.7864,164.5676,164.7864,2100.0
2018-03-29 13:30:00,173.3,173.39,173.3,173.39,1100.0,164.8625,164.9481,164.8625,164.9481,1100.0
2018-03-29 13:35:00,173.36,173.5,173.35,173.43,4800.0,164.9196,165.0528,164.9101,164.9862,4800.0
2018-03-29 13:40:00,173.37,173.69,173.28,173.69,3317.0,164.9291,165.2335,164.8435,165.2335,3317.0
2018-03-29 13:45:00,173.7,173.79,173.62,173.79,2332.0,165.243,165.3286,165.1669,165.3286,2332.0
2018-03-29 13:50:00,173.84,174.02,173.81,173.91,2900.0,165.3762,165.5474,165.3477,165.4428,2900.0
2018-03-29 13:55:00,173.91,174.25,173.91,174.07,3941.0,165.4428,165.7662,165.4428,165.595,3941.0
2018-03-29 14:00:00,174.0,174.0,173.64,173.71,4000.0,165.5284,165.5284,165.1859,165.2525,4000.0
2018-03-29 14:05:00,173.76,174.07,173.74,174.07,2265.0,165.3001,165.595,165.2811,165.595,2265.0
2018-03-29 14:10:00,174.06,174.38,174.06,174.24,3000.0,165.5855,165.8899,165.5855,165.7567,3000.0
2018-03-29 14:15:00,174.22,174.22,173.8,173.92,6122.0,165.7377,165.7377,165.3381,165.4523,6122.0
2018-03-29 14:20:00,173.94,174.05,173.71,173.77,4216.0,165.4713,165.576,165.2525,165.3096,4216.0
2018-03-29 14:25:00,173.71,174.12,173.66,174.12,2900.0,165.2525,165.6426,165.205,165.6426,2900.0
2018-03-29 14:30:00,174.13,174.32,174.05,174.26,5570.0,165.6521,165.8328,165.576,165.7757,5570.0
2018-03-29 14:35:00,174.3,174.42,174.28,174.37,3165.0,165.8138,165.928,165.7948,165.8804,3165.0
2018-03-29 14:40:00,174.38,174.79,174.37,174.72,3400.0,165.8899,166.2799,165.8804,166.2134,3400.0
2018-03-29 14:45:00,174.77,174.96,174.75,174.95,4900.0,166.2609,166.4417,166.2419,166.4322,4900.0
2018-03-29 14:50:00,174.98,175.11,174.68,174.79,5305.0,166.4607,166.5844,166.1753,166.2799,5305.0
2018-03-29 14:55:00,174.86,175.05,174.68,174.72,4000.0,166.3465,166.5273,166.1753,166.2134,4000.0
2018-03-29 15:00:00,174.77,174.85,174.52,174.82,15353.0,166.2609,166.337,166.0231,166.3085,15353.0
2018-03-29 15:05:00,174.9,175.08,174.88,175.08,6400.0,166.3846,166.5558,166.3656,166.5558,6400.0
2018-03-29 15:10:00,175.03,175.15,174.94,174.94,10389.0,166.5083,166.6224,166.4226,166.4226,10389.0
2018-03-29 15:15:00,174.92,174.98,174.73,174.74,6638.0,166.4036,166.4607,166.2229,166.2324,6638.0
2018-03-29 15:20:00,174.74,174.75,174.32,174.32,8650.0,166.2324,166.2419,165.8328,165.8328,8650.0
2018-03-29 15:25:00,174.28,174.29,173.96,174.25,7075.0,165.7948,165.8043,165.4904,165.7662,7075.0
2018-03-29 15:30:00,174.18,174.19,173.6,173.63,13359.0,165.6996,165.7092,165.1479,165.1764,13359.0
2018-03-29 15:35:00,173.55,173.58,173.16,173.39,24050.0,165.1003,165.1289,164.7293,164.9481,24050.0
2018-03-29 15:40:00,173.42,173.66,173.32,173.32,12441.0,164.9766,165.205,164.8815,164.8815,12441.0
2018-03-29 15:45:00,173.36,174.09,173.36,173.94,24713.0,164.9196,165.614,164.9196,165.4713,24713.0
2018-03-29 15:50:00,173.98,174.16,173.69,173.71,24298.0,165.5094,165.6806,165.2335,165.2525,24298.0
2018-03-29 15:55:00,173.72,173.72,173.33,173.33,66622.0,165.262,165.262,164.891,164.891,66622.0
2018-04-02 09:30:00,173.01,173.4,171.99,172.6,43636.0,164.5866,164.9576,163.6163,164.1966,43636.0
2018-04-02 09:35:00,172.72,173.6,172.71,173.28,4800.0,164.3107,165.1479,164.3012,164.8435,4800.0
2018-04-02 09:40:00,173.3,173.87,173.13,173.85,17449.0,164.8625,165.4047,164.7008,165.3857,17449.0
2018-04-02 09:45:00,173.42,173.54,172.58,172.62,11675.0,164.9766,165.0908,164.1775,164.2156,11675.0
2018-04-02 09:50:00,172.6,172.82,172.39,172.61,22826.0,164.1966,164.4059,163.9968,164.2061,22826.0
2018-04-02 09:55:00,172.73,172.73,172.43,172.51,9250.0,164.3202,164.3202,164.0348,164.111,9250.0
2018-04-02 10:00:00,172.32,172.49,171.89,172.02,13099.0,163.9302,164.0919,163.5211,163.6448,13099.0
2018-04-02 10:05:00,171.97,172.45,171.96,172.3,9347.0,163.5972,164.0539,163.5877,163.9112,9347.0
2018-04-02 10:10:00,172.46,172.57,171.95,172.06,11628.0,164.0634,164.168,163.5782,163.6829,11628.0
2018-04-02 10:15:00,172.06,172.51,172.04,172.29,15692.0,163.6829,164.111,163.6638,163.9017,15692.0
2018-04-02 10:20:00,172.4,172.66,172.2,172.51,14444.0,164.0063,164.2536,163.816,164.111,14444.0
2018-04-02 10:25:00,172.47,172.58,172.18,172.21,16615.0,164.0729,164.1775,163.797,163.8256,16615.0
2018-04-02 10:30:00,172.24,172.25,171.83,171.86,6399.0,163.8541,163.8636,163.4641,163.4926,6399.0
2018-04-02 10:35:00,171.83,171.85,171.56,171.76,7458.0,163.4641,163.4831,163.2072,163.3975,7458.0
2018-04-02 10:40:00,171.88,172.19,171.88,172.08,16755.0,163.5116,163.8065,163.5116,163.7019,16755.0
2018-04-02 10:45:00,172.04,172.2,171.79,172.16,9298.0,163.6638,163.816,163.426,163.778,9298.0
2018-04-02 10:50:00,172.1,172.15,171.87,171.91,8818.0,163.7209,163.7685,163.5021,163.5402,8818.0
2018-04-02 10:55:00,171.91,172.1,171.53,171.68,43683.0,163.5402,163.7209,163.1787,163.3214,43683.0
2018-04-02 11:00:00,171.6,171.6,171.03,171.23,9906.0,163.2453,163.2453,162.703,162.8933,9906.0
2018-04-02 11:05:00,171.19,171.19,170.5,170.71,7350.0,162.8552,162.8552,162.1988,162.3986,7350.0
2018-04-02 11:10:00,170.72,171.06,170.72,170.9,5735.0,162.4081,162.7315,162.4081,162.5793,5735.0
2018-04-02 11:15:00,170.9,171.37,170.68,171.18,9231.0,162.5793,163.0265,162.3701,162.8457,9231.0
2018-04-02 11:20:00,171.22,171.22,170.89,171.16,5273.0,162.8838,162.8838,162.5698,162.8267,5273.0
2018-04-02 11:25:00,171.1,171.24,170.97,171.2,6419.0,162.7696,162.9028,162.6459,162.8647,6419.0
2018-04-02 11:30:00,171.21,171.21,170.68,170.79,4100.0,162.8742,162.8742,162.3701,162.4747,4100.0
2018-04-02 11:35:00,170.8,170.89,169.87,170.2,19950.0,162.4842,162.5698,161.5995,161.9134,19950.0
2018-04-02 11:40:00,170.02,170.24,169.65,170.24,16817.0,161.7422,161.9515,161.3902,161.9515,16817.0
2018-04-02 11:45:00,170.22,170.47,169.87,170.47,4500.0,161.9324,162.1703,161.5995,162.1703,4500.0
2018-04-02 11:50:00,170.23,170.31,169.88,170.11,11001.0,161.942,162.0181,161.609,161.8278,11001.0
2018-04-02 11:55:00,170.04,170.2,169.83,169.84,10453.0,161.7612,161.9134,161.5614,161.5709,10453.0
2018-04-02 12:00:00,169.87,169.93,169.39,169.81,12632.0,161.5995,161.6566,161.1429,161.5424,12632.0
2018-04-02 12:05:00,169.96,170.05,169.53,169.85,16917.0,161.6851,161.7707,161.276,161.5805,16917.0
2018-04-02 12:10:00,169.81,169.86,169.41,169.65,27917.0,161.5424,161.59,161.1619,161.3902,27917.0
2018-04-02 12:15:00,169.7,169.97,169.46,169.96,4736.0,161.4378,161.6946,161.2094,161.6851,4736.0
2018-04-02 12:20:00,169.92,170.1,169.82,169.95,4400.0,161.6471,161.8183,161.5519,161.6756,4400.0
2018-04-02 12:25:00,169.88,170.05,169.82,169.93,5102.0,161.609,161.7707,161.5519,161.6566,5102.0
2018-04-02 12:30:00,170.08,170.21,170.05,170.16,3440.0,161.7993,161.9229,161.7707,161.8754,3440.0
2018-04-02 12:35:00,170.05,170.38,169.98,170.14,5996.0,161.7707,162.0847,161.7041,161.8563,5996.0
2018-04-02 12:40:00,170.11,170.49,169.98,170.39,11000.0,161.8278,162.1893,161.7041,162.0942,11000.0
2018-04-02 12:45:00,170.31,170.5,170.18,170.45,7549.0,162.0181,162.1988,161.8944,162.1512,7549.0
2018-04-02 12:50:00,170.37,170.41,170.06,170.14,4227.0,162.0751,162.1132,161.7802,161.8563,4227.0
2018-04-02 12:55:00,170.15,170.35,169.95,170.32,10005.0,161.8659,162.0561,161.6756,162.0276,10005.0
2018-04-02 13:00:00,170.3,170.3,169.77,169.79,8480.0,162.0086,162.0086,161.5044,161.5234,8480.0
2018-04-02 13:05:00,169.85,169.93,169.67,169.7,4880.0,161.5805,161.6566,161.4092,161.4378,4880.0
2018-04-02 13:10:00,169.7,170.01,169.62,169.62,10815.0,161.4378,161.7327,161.3617,161.3617,10815.0
2018-04-02 13:15:00,169.68,169.8,169.58,169.59,12571.0,161.4187,161.5329,161.3236,161.3331,12571.0
2018-04-02 13:20:00,169.64,169.8,169.61,169.74,15062.0,161.3807,161.5329,161.3521,161.4758,15062.0
2018-04-02 13:25:00,169.67,169.8,169.59,169.72,28023.0,161.4092,161.5329,161.3331,161.4568,28023.0
2018-04-02 13:30:00,169.79,169.91,169.67,169.85,7300.0,161.5234,161.6375,161.4092,161.5805,7300.0
2018-04-02 13:35:00,169.83,169.99,169.65,169.75,8800.0,161.5614,161.7136,161.3902,161.4853,8800.0
2018-04-02 13:40:00,169.7,169.7,169.14,169.18,18624.0,161.4378,161.4378,160.905,160.9431,18624.0
2018-04-02 13:45:00,169.1,169.1,168.95,168.95,3900.0,160.867,160.867,160.7243,160.7243,3900.0
2018-04-02 13:50:00,169.06,169.23,168.92,169.14,6123.0,160.8289,160.9906,160.6957,160.905,6123.0
2018-04-02 13:55:00,169.19,169.19,168.84,168.85,4426.0,160.9526,160.9526,160.6196,160.6291,4426.0
2018-04-02 14:00:00,168.82,168.82,168.31,168.31,11563.0,160.6006,160.6006,160.1154,160.1154,11563.0
2018-04-02 14:05:00,168.39,168.79,168.13,168.69,13604.0,160.1915,160.5721,159.9442,160.4769,13604.0
2018-04-02 14:10:00,168.66,169.03,168.64,168.98,28841.0,160.4484,160.8004,160.4294,160.7528,28841.0
2018-04-02 14:15:00,169.03,169.16,168.77,168.83,42676.0,160.8004,160.9241,160.553,160.6101,42676.0
2018-04-02 14:20:00,168.83,169.11,168.52,168.76,33179.0,160.6101,160.8765,160.3152,160.5435,33179.0
2018-04-02 14:25:00,168.77,168.77,168.09,168.09,11543.0,160.553,160.553,159.9062,159.9062,11543.0
2018-04-02 14:30:00,168.09,168.56,167.88,168.51,5159.0,159.9062,160.3533,159.7064,160.3057,5159.0
2018-04-02 14:35:00,168.54,168.67,167.96,168.0,35226.0,160.3342,160.4579,159.7825,159.8205,35226.0
2018-04-02 14:40:00,168.04,168.06,167.74,167.84,40058.0,159.8586,159.8776,159.5732,159.6683,40058.0
2018-04-02 14:45:00,167.84,168.05,167.71,168.05,11379.0,159.6683,159.8681,159.5447,159.8681,11379.0
2018-04-02 14:50:00,168.19,168.94,168.18,168.84,8659.0,160.0013,160.7148,159.9918,160.6196,8659.0
2018-04-02 14:55:00,168.79,168.81,168.55,168.73,6026.0,160.5721,160.5911,160.3438,160.515,6026.0
2018-04-02 15:00:00,168.68,168.91,168.46,168.65,6903.0,160.4674,160.6862,160.2581,160.4389,6903.0
2018-04-02 15:05:00,168.59,168.63,168.26,168.34,12103.0,160.3818,160.4199,160.0679,160.144,12103.0
2018-04-02 15:10:00,168.35,168.72,168.2,168.6,19287.0,160.1535,160.5055,160.0108,160.3913,19287.0
2018-04-02 15:15:00,168.64,168.93,168.57,168.93,13339.0,160.4294,160.7053,160.3628,160.7053,13339.0
2018-04-02 15:20:00,168.98,169.1,168.14,168.2,48573.0,160.7528,160.867,159.9537,160.0108,48573.0
2018-04-02 15:25:00,168.16,168.28,168.06,168.28,15164.0,159.9727,160.0869,159.8776,160.0869,15164.0
2018-04-02 15:30:00,168.32,168.52,167.97,168.1,16248.0,160.125,160.3152,159.792,159.9157,16248.0
2018-04-02 15:35:00,168.21,168.61,168.17,168.54,19451.0,160.0203,160.4008,159.9823,160.3342,19451.0
2018-04-02 15:40:00,168.53,169.27,168.53,169.27,39641.0,160.3247,161.0287,160.3247,161.0287,39641.0
2018-04-02 15:45:00,169.2,170.09,169.2,169.79,49331.0,160.9621,161.8088,160.9621,161.5234,49331.0
2018-04-02 15:50:00,169.81,170.56,169.71,170.51,47462.0,161.5424,162.2559,161.4473,162.2083,47462.0
2018-04-02 15:55:00,170.52,170.52,169.74,169.89,72153.0,162.2178,162.2178,161.4758,161.6185,72153.0
2018-04-03 09:30:00,170.76,170.77,169.55,169.74,44957.0,162.4462,162.4557,161.2951,161.4758,44957.0
2018-04-03 09:35:00,169.76,170.21,169.67,170.21,38240.0,161.4948,161.9229,161.4092,161.9229,38240.0
2018-04-03 09:40:00,170.21,170.57,169.87,170.05,28214.0,161.9229,162.2654,161.5995,161.7707,28214.0
2018-04-03 09:45:00,169.94,170.18,169.76,169.83,16967.0,161.6661,161.8944,161.4948,161.5614,16967.0
2018-04-03 09:50:00,169.7,169.7,169.08,169.43,15235.0,161.4378,161.4378,160.848,161.1809,15235.0
2018-04-03 09:55:00,169.32,169.41,168.99,169.06,25718.0,161.0763,161.1619,160.7623,160.8289,25718.0
2018-04-03 10:00:00,169.13,169.28,168.61,169.15,14012.0,160.8955,161.0382,160.4008,160.9145,14012.0
2018-04-03 10:05:00,169.06,169.13,168.15,168.19,18751.0,160.8289,160.8955,159.9632,160.0013,18751.0
2018-04-03 10:10:00,168.15,168.54,167.69,168.44,30762.0,159.9632,160.3342,159.5256,160.2391,30762.0
2018-04-03 10:15:00,168.36,168.73,167.8,167.8,14698.0,160.163,160.515,159.6303,159.6303,14698.0
2018-04-03 10:20:00,167.93,168.17,167.67,168.17,8500.0,159.7539,159.9823,159.5066,159.9823,8500.0
2018-04-03 10:25:00,168.26,168.56,168.01,168.56,19034.0,160.0679,160.3533,159.83,160.3533,19034.0
2018-04-03 10:30:00,168.62,168.66,168.32,168.59,21174.0,160.4103,160.4484,160.125,160.3818,21174.0
2018-04-03 10:35:00,168.5,168.55,168.23,168.26,10600.0,160.2962,160.3438,160.0393,160.0679,10600.0
2018-04-03 10:40:00,168.3,168.51,168.12,168.14,21657.0,160.1059,160.3057,159.9347,159.9537,21657.0
2018-04-03 10:45:00,168.17,168.56,168.09,168.39,15943.0,159.9823,160.3533,159.9062,160.1915,15943.0
2018-04-03 10:50:00,168.35,168.5,167.9,167.99,21500.0,160.1535,160.2962,159.7254,159.811,21500.0
2018-04-03 10:55:00,168.0,168.67,168.0,168.56,33781.0,159.8205,160.4579,159.8205,160.3533,33781.0
2018-04-03 11:00:00,168.57,169.09,168.5,168.99,47909.0,160.3628,160.8575,160.2962,160.7623,47909.0
2018-04-03 11:05:00,168.9,170.18,168.9,170.14,14120.0,160.6767,161.8944,160.6767,161.8563,14120.0
2018-04-03 11:10:00,170.08,170.09,169.42,169.56,7930.0,161.7993,161.8088,161.1714,161.3046,7930.0
2018-04-03 11:15:00,169.58,169.76,169.34,169.54,8650.0,161.3236,161.4948,161.0953,161.2856,8650.0
2018-04-03 11:20:00,169.53,169.62,169.19,169.35,7705.0,161.276,161.3617,160.9526,161.1048,7705.0
2018-04-03 11:25:00,169.34,169.47,169.24,169.24,9800.0,161.0953,161.219,161.0002,161.0002,9800.0
2018-04-03 11:30:00,169.24,169.32,168.97,169.03,5237.0,161.0002,161.0763,160.7433,160.8004,5237.0
2018-04-03 11:35:00,169.15,169.17,168.67,168.81,9200.0,160.9145,160.9336,160.4579,160.5911,9200.0
2018-04-03 11:40:00,168.83,168.86,168.61,168.75,7400.0,160.6101,160.6387,160.4008,160.534,7400.0
2018-04-03 11:45:00,168.71,168.88,168.36,168.36,5900.0,160.496,160.6577,160.163,160.163,5900.0
2018-04-03 11:50:00,168.28,168.32,168.01,168.17,7703.0,160.0869,160.125,159.83,159.9823,7703.0
2018-04-03 11:55:00,168.17,168.35,167.84,167.84,7111.0,159.9823,160.1535,159.6683,159.6683,7111.0
2018-04-03 12:00:00,167.87,168.22,167.87,168.14,1800.0,159.6969,160.0298,159.6969,159.9537,1800.0
2018-04-03 12:05:00,168.22,168.38,168.22,168.26,4754.0,160.0298,160.182,160.0298,160.0679,4754.0
2018-04-03 12:10:00,168.44,168.54,168.25,168.32,7200.0,160.2391,160.3342,160.0584,160.125,7200.0
2018-04-03 12:15:00,168.37,168.42,168.12,168.23,3000.0,160.1725,160.2201,159.9347,160.0393,3000.0
2018-04-03 12:20:00,168.11,168.24,167.8,167.86,7488.0,159.9252,160.0488,159.6303,159.6873,7488.0
2018-04-03 12:25:00,167.94,167.99,167.74,167.74,5936.0,159.7635,159.811,159.5732,159.5732,5936.0
2018-04-03 12:30:00,167.84,168.35,167.79,168.27,5000.0,159.6683,160.1535,159.6208,160.0774,5000.0
2018-04-03 12:35:00,168.37,168.5,168.31,168.39,6600.0,160.1725,160.2962,160.1154,160.1915,6600.0
2018-04-03 12:40:00,168.39,168.72,168.39,168.67,4000.0,160.1915,160.5055,160.1915,160.4579,4000.0
2018-04-03 12:45:00,168.7,168.83,168.51,168.51,12347.0,160.4865,160.6101,160.3057,160.3057,12347.0
2018-04-03 12:50:00,168.61,168.86,168.46,168.46,5200.0,160.4008,160.6387,160.2581,160.2581,5200.0
2018-04-03 12:55:00,168.48,168.73,168.38,168.61,1800.0,160.2772,160.515,160.182,160.4008,1800.0
2018-04-03 13:00:00,168.65,168.65,168.26,168.58,8649.0,160.4389,160.4389,160.0679,160.3723,8649.0
2018-04-03 13:05:00,168.59,168.73,168.58,168.59,4252.0,160.3818,160.515,160.3723,160.3818,4252.0
2018-04-03 13:10:00,168.63,168.82,168.43,168.46,6800.0,160.4199,160.6006,160.2296,160.2581,6800.0
2018-04-03 13:15:00,168.47,168.77,168.39,168.77,1399.0,160.2676,160.553,160.1915,160.553,1399.0
2018-04-03 13:20:00,168.75,169.16,168.74,169.02,5316.0,160.534,160.9241,160.5245,160.7909,5316.0
2018-04-03 13:25:00,169.11,169.22,169.03,169.07,4000.0,160.8765,160.9811,160.8004,160.8384,4000.0
2018-04-03 13:30:00,169.06,169.16,168.92,168.93,5600.0,160.8289,160.9241,160.6957,160.7053,5600.0
2018-04-03 13:35:00,168.93,168.93,168.77,168.83,4548.0,160.7053,160.7053,160.553,160.6101,4548.0
2018-04-03 13:40:00,168.77,168.92,168.62,168.91,5828.0,160.553,160.6957,160.4103,160.6862,5828.0
2018-04-03 13:45:00,168.87,168.92,168.48,168.53,6143.0,160.6482,160.6957,160.2772,160.3247,6143.0
2018-04-03 13:50:00,168.54,168.89,168.54,168.89,4900.0,160.3342,160.6672,160.3342,160.6672,4900.0
2018-04-03 13:55:00,168.81,169.09,168.79,169.09,5009.0,160.5911,160.8575,160.5721,160.8575,5009.0
2018-04-03 14:00:00,169.07,169.14,168.91,169.14,5201.0,160.8384,160.905,160.6862,160.905,5201.0
2018-04-03 14:05:00,169.07,169.07,168.87,169.0,4860.0,160.8384,160.8384,160.6482,160.7718,4860.0
2018-04-03 14:10:00,168.97,169.04,168.94,168.96,5473.0,160.7433,160.8099,160.7148,160.7338,5473.0
2018-04-03 14:15:00,168.95,168.95,168.54,168.64,12773.0,160.7243,160.7243,160.3342,160.4294,12773.0
2018-04-03 14:20:00,168.68,168.8,168.66,168.73,8461.0,160.4674,160.5816,160.4484,160.515,8461.0
2018-04-03 14:25:00,168.68,168.68,168.26,168.38,6054.0,160.4674,160.4674,160.0679,160.182,6054.0
2018-04-03 14:30:00,168.35,168.39,168.08,168.08,4892.0,160.1535,160.1915,159.8966,159.8966,4892.0
2018-04-03 14:35:00,168.01,168.21,167.96,168.21,4500.0,159.83,160.0203,159.7825,160.0203,4500.0
2018-04-03 14:40:00,168.14,168.23,167.91,167.93,7700.0,159.9537,160.0393,159.7349,159.7539,7700.0
2018-04-03 14:45:00,167.9,168.89,167.9,168.8,15244.0,159.7254,160.6672,159.7254,160.5816,15244.0
2018-04-03 14:50:00,168.65,168.99,168.65,168.92,6109.0,160.4389,160.7623,160.4389,160.6957,6109.0
2018-04-03 14:55:00,168.99,169.5,168.94,169.36,14050.0,160.7623,161.2475,160.7148,161.1143,14050.0
2018-04-03 15:00:00,169.23,169.91,169.18,169.79,10222.0,160.9906,161.6375,160.9431,161.5234,10222.0
2018-04-03 15:05:00,169.78,170.51,169.66,170.46,17487.0,161.5139,162.2083,161.3997,162.1608,17487.0
2018-04-03 15:10:00,170.47,170.74,169.92,170.05,30934.0,162.1703,162.4271,161.6471,161.7707,30934.0
2018-04-03 15:15:00,169.99,170.33,169.89,170.3,11355.0,161.7136,162.0371,161.6185,162.0086,11355.0
2018-04-03 15:20:00,170.3,170.45,170.0,170.38,11207.0,162.0086,162.1512,161.7232,162.0847,11207.0
2018-04-03 15:25:00,170.4,170.64,170.33,170.6,11329.0,162.1037,162.332,162.0371,162.2939,11329.0
2018-04-03 15:30:00,170.6,170.6,170.01,170.08,12863.0,162.2939,162.2939,161.7327,161.7993,12863.0
2018-04-03 15:35:00,170.02,170.02,169.74,169.93,7310.0,161.7422,161.7422,161.4758,161.6566,7310.0
2018-04-03 15:40:00,169.96,170.14,169.88,169.92,14999.0,161.6851,161.8563,161.609,161.6471,14999.0
2018-04-03 15:45:00,169.93,170.34,169.8,169.95,15604.0,161.6566,162.0466,161.5329,161.6756,15604.0
2018-04-03 15:50:00,169.94,170.17,169.85,169.87,19803.0,161.6661,161.8849,161.5805,161.5995,19803.0
2018-04-03 15:55:00,169.94,170.56,169.91,170.47,47695.0,161.6661,162.2559,161.6375,162.1703,47695.0
2018-04-04 09:30:00,168.39,169.48,168.21,168.67,26795.0,160.1915,161.2285,160.0203,160.4579,26795.0
2018-04-04 09:35:00,169.0,169.5,169.0,169.18,3500.0,160.7718,161.2475,160.7718,160.9431,3500.0
2018-04-04 09:40:00,169.01,169.67,168.59,169.52,18580.0,160.7814,161.4092,160.3818,161.2665,18580.0
2018-04-04 09:45:00,169.55,169.58,169.04,169.14,14184.0,161.2951,161.3236,160.8099,160.905,14184.0
2018-04-04 09:50:00,169.06,169.22,168.89,168.96,14548.0,160.8289,160.9811,160.6672,160.7338,14548.0
2018-04-04 09:55:00,169.12,169.28,168.82,168.82,9827.0,160.886,161.0382,160.6006,160.6006,9827.0
2018-04-04 10:00:00,168.77,168.77,168.18,168.65,11072.0,160.553,160.553,159.9918,160.4389,11072.0
2018-04-04 10:05:00,168.58,168.84,168.24,168.5,10666.0,160.3723,160.6196,160.0488,160.2962,10666.0
2018-04-04 10:10:00,168.5,168.83,168.5,168.68,8013.0,160.2962,160.6101,160.2962,160.4674,8013.0
2018-04-04 10:15:00,168.69,168.73,168.21,168.32,7560.0,160.4769,160.515,160.0203,160.125,7560.0
2018-04-04 10:20:00,168.28,168.28,168.02,168.07,10900.0,160.0869,160.0869,159.8396,159.8871,10900.0
2018-04-04 10:25:00,168.1,168.34,168.02,168.11,11257.0,159.9157,160.144,159.8396,159.9252,11257.0
2018-04-04 10:30:00,168.21,168.28,167.6,167.6,9816.0,160.0203,160.0869,159.44,159.44,9816.0
2018-04-04 10:35:00,167.7,167.89,167.43,167.89,11939.0,159.5351,159.7159,159.2783,159.7159,11939.0
2018-04-04 10:40:00,167.9,168.05,167.82,167.94,3950.0,159.7254,159.8681,159.6493,159.7635,3950.0
2018-04-04 10:45:00,167.92,168.63,167.92,168.63,8300.0,159.7444,160.4199,159.7444,160.4199,8300.0
2018-04-04 10:50:00,168.87,168.87,168.49,168.56,16720.0,160.6482,160.6482,160.2867,160.3533,16720.0
2018-04-04 10:55:00,168.64,168.87,168.52,168.71,37665.0,160.4294,160.6482,160.3152,160.496,37665.0
2018-04-04 11:00:00,168.65,168.68,168.45,168.45,9901.0,160.4389,160.4674,160.2486,160.2486,9901.0
2018-04-04 11:05:00,168.4,168.45,168.07,168.25,10528.0,160.2011,160.2486,159.8871,160.0584,10528.0
2018-04-04 11:10:00,168.23,168.42,168.19,168.31,6482.0,160.0393,160.2201,160.0013,160.1154,6482.0
2018-04-04 11:15:00,168.2,168.73,168.2,168.56,23052.0,160.0108,160.515,160.0108,160.3533,23052.0
2018-04-04 11:20:00,168.67,168.78,168.59,168.78,23431.0,160.4579,160.5626,160.3818,160.5626,23431.0
2018-04-04 11:25:00,168.74,168.8,168.58,168.63,19162.0,160.5245,160.5816,160.3723,160.4199,19162.0
2018-04-04 11:30:00,168.59,169.26,168.54,169.02,36854.0,160.3818,161.0192,160.3342,160.7909,36854.0
2018-04-04 11:35:00,169.01,169.1,168.85,168.94,45156.0,160.7814,160.867,160.6291,160.7148,45156.0
2018-04-04 11:40:00,168.94,169.02,168.81,168.84,5659.0,160.7148,160.7909,160.5911,160.6196,5659.0
2018-04-04 11:45:00,168.91,168.91,168.67,168.67,15448.0,160.6862,160.6862,160.4579,160.4579,15448.0
2018-04-04 11:50:00,168.6,168.74,168.49,168.68,8448.0,160.3913,160.5245,160.2867,160.4674,8448.0
2018-04-04 11:55:00,168.67,168.94,168.67,168.9,6357.0,160.4579,160.7148,160.4579,160.6767,6357.0
2018-04-04 12:00:00,168.85,168.93,168.75,168.93,6870.0,160.6291,160.7053,160.534,160.7053,6870.0
2018-04-04 12:05:00,168.84,169.39,168.76,169.25,9944.0,160.6196,161.1429,160.5435,161.0097,9944.0
2018-04-04 12:10:00,169.23,169.56,169.0,169.0,27431.0,160.9906,161.3046,160.7718,160.7718,27431.0
2018-04-04 12:15:00,169.0,169.28,168.95,169.28,7400.0,160.7718,161.0382,160.7243,161.0382,7400.0
2018-04-04 12:20:00,169.18,169.51,168.94,169.42,26290.0,160.9431,161.257,160.7148,161.1714,26290.0
2018-04-04 12:25:00,169.34,169.4,169.15,169.27,9800.0,161.0953,161.1524,160.9145,161.0287,9800.0
2018-04-04 12:30:00,169.28,169.29,169.1,169.19,6000.0,161.0382,161.0477,160.867,160.9526,6000.0
2018-04-04 12:35:00,169.22,169.5,169.2,169.4,9879.0,160.9811,161.2475,160.9621,161.1524,9879.0
2018-04-04 12:40:00,169.41,169.77,169.32,169.77,10232.0,161.1619,161.5044,161.0763,161.5044,10232.0
2018-04-04 12:45:00,169.82,169.92,169.46,169.48,13822.0,161.5519,161.6471,161.2094,161.2285,13822.0
2018-04-04 12:50:00,169.53,169.59,169.41,169.59,3417.0,161.276,161.3331,161.1619,161.3331,3417.0
2018-04-04 12:55:00,169.51,169.58,169.35,169.35,2632.0,161.257,161.3236,161.1048,161.1048,2632.0
2018-04-04 13:00:00,169.35,169.49,169.35,169.42,3800.0,161.1048,161.238,161.1048,161.1714,3800.0
2018-04-04 13:05:00,169.4,169.55,169.25,169.3,6768.0,161.1524,161.2951,161.0097,161.0572,6768.0
2018-04-04 13:10:00,169.26,169.27,169.1,169.27,4314.0,161.0192,161.0287,160.867,161.0287,4314.0
2018-04-04 13:15:00,169.22,169.26,169.14,169.14,4400.0,160.9811,161.0192,160.905,160.905,4400.0
2018-04-04 13:20:00,169.2,169.2,168.77,168.77,5900.0,160.9621,160.9621,160.553,160.553,5900.0
2018-04-04 13:25:00,168.76,168.82,168.51,168.76,7355.0,160.5435,160.6006,160.3057,160.5435,7355.0
2018-04-04 13:30:00,168.78,168.96,168.73,168.87,15057.0,160.5626,160.7338,160.515,160.6482,15057.0
2018-04-04 13:35:00,168.92,169.23,168.92,169.19,5264.0,160.6957,160.9906,160.6957,160.9526,5264.0
2018-04-04 13:40:00,169.16,169.36,169.09,169.35,6580.0,160.9241,161.1143,160.8575,161.1048,6580.0
2018-04-04 13:45:00,169.31,169.31,169.13,169.15,4757.0,161.0668,161.0668,160.8955,160.9145,4757.0
2018-04-04 13:50:00,169.1,169.26,169.08,169.22,2803.0,160.867,161.0192,160.848,160.9811,2803.0
2018-04-04 13:55:00,169.27,169.52,169.27,169.47,5319.0,161.0287,161.2665,161.0287,161.219,5319.0
2018-04-04 14:00:00,169.55,169.76,169.48,169.76,2532.0,161.2951,161.4948,161.2285,161.4948,2532.0
2018-04-04 14:05:00,169.79,170.11,169.76,169.85,16098.0,161.5234,161.8278,161.4948,161.5805,16098.0
2018-04-04 14:10:00,169.9,169.93,169.73,169.88,13888.0,161.628,161.6566,161.4663,161.609,13888.0
2018-04-04 14:15:00,169.89,170.43,169.8,170.26,23548.0,161.6185,162.1322,161.5329,161.9705,23548.0
2018-04-04 14:20:00,170.21,170.78,170.21,170.68,8189.0,161.9229,162.4652,161.9229,162.3701,8189.0
2018-04-04 14:25:00,170.73,171.16,170.64,171.13,6206.0,162.4176,162.8267,162.332,162.7981,6206.0
2018-04-04 14:30:00,171.18,171.21,170.98,171.09,9464.0,162.8457,162.8742,162.6554,162.7601,9464.0
2018-04-04 14:35:00,171.08,171.08,170.75,170.83,11035.0,162.7506,162.7506,162.4366,162.5127,11035.0
2018-04-04 14:40:00,170.8,171.54,170.74,171.54,12091.0,162.4842,163.1882,162.4271,163.1882,12091.0
2018-04-04 14:45:00,171.47,171.47,171.19,171.2,6400.0,163.1216,163.1216,162.8552,162.8647,6400.0
2018-04-04 14:50:00,171.3,171.5,171.25,171.33,29624.0,162.9599,163.1501,162.9123,162.9884,29624.0
2018-04-04 14:55:00,171.22,171.84,171.15,171.84,5800.0,162.8838,163.4736,162.8172,163.4736,5800.0
2018-04-04 15:00:00,171.75,172.0,171.67,171.9,7008.0,163.388,163.6258,163.3119,163.5307,7008.0
2018-04-04 15:05:00,171.89,171.89,171.74,171.88,7900.0,163.5211,163.5211,163.3784,163.5116,7900.0
2018-04-04 15:10:00,171.87,171.87,171.54,171.54,6588.0,163.5021,163.5021,163.1882,163.1882,6588.0
2018-04-04 15:15:00,171.55,171.6,171.38,171.42,6342.0,163.1977,163.2453,163.036,163.074,6342.0
2018-04-04 15:20:00,171.39,171.94,171.39,171.92,9877.0,163.0455,163.5687,163.0455,163.5497,9877.0
2018-04-04 15:25:00,171.91,172.22,171.83,172.22,9521.0,163.5402,163.8351,163.4641,163.8351,9521.0
2018-04-04 15:30:00,172.21,172.29,172.13,172.16,13844.0,163.8256,163.9017,163.7495,163.778,13844.0
2018-04-04 15:35:00,172.15,172.44,172.12,172.44,11896.0,163.7685,164.0444,163.7399,164.0444,11896.0
2018-04-04 15:40:00,172.46,172.67,172.36,172.4,14763.0,164.0634,164.2632,163.9683,164.0063,14763.0
2018-04-04 15:45:00,172.4,173.14,172.35,172.99,47675.0,164.0063,164.7103,163.9587,164.5676,47675.0
2018-04-04 15:50:00,173.07,173.61,173.0,173.58,50557.0,164.6437,165.1574,164.5771,165.1289,50557.0
2018-04-04 15:55:00,173.54,173.79,173.02,173.02,109893.0,165.0908,165.3286,164.5961,164.5961,109893.0
2018-04-05 09:30:00,174.19,174.61,173.53,174.36,17182.0,165.7092,166.1087,165.0813,165.8709,17182.0
2018-04-05 09:35:00,174.36,174.46,172.92,172.92,18471.0,165.8709,165.966,164.501,164.501,18471.0
2018-04-05 09:40:00,172.94,173.54,172.81,173.28,33561.0,164.52,165.0908,164.3963,164.8435,33561.0
2018-04-05 09:45:00,173.28,173.32,172.79,173.21,45288.0,164.8435,164.8815,164.3773,164.7769,45288.0
2018-04-05 09:50:00,173.08,173.12,172.61,172.61,14728.0,164.6532,164.6913,164.2061,164.2061,14728.0
2018-04-05 09:55:00,172.54,172.69,172.21,172.64,27913.0,164.1395,164.2822,163.8256,164.2346,27913.0
2018-04-05 10:00:00,172.71,172.94,172.51,172.54,29797.0,164.3012,164.52,164.111,164.1395,29797.0
2018-04-05 10:05:00,172.5,173.28,172.5,173.07,13349.0,164.1014,164.8435,164.1014,164.6437,13349.0
2018-04-05 10:10:00,173.09,173.19,172.7,172.8,17861.0,164.6627,164.7578,164.2917,164.3868,17861.0
2018-04-05 10:15:00,172.77,172.97,172.56,172.56,5282.0,164.3583,164.5486,164.1585,164.1585,5282.0
2018-04-05 10:20:00,172.59,172.59,172.21,172.36,10949.0,164.1871,164.1871,163.8256,163.9683,10949.0
2018-04-05 10:25:00,172.3,172.82,172.24,172.82,20548.0,163.9112,164.4059,163.8541,164.4059,20548.0
2018-04-05 10:30:00,172.75,173.18,172.73,172.85,11001.0,164.3393,164.7483,164.3202,164.4344,11001.0
2018-04-05 10:35:00,172.92,172.93,172.54,172.78,13071.0,164.501,164.5105,164.1395,164.3678,13071.0
2018-04-05 10:40:00,172.72,172.92,172.72,172.88,4617.0,164.3107,164.501,164.3107,164.4629,4617.0
2018-04-05 10:45:00,172.9,172.9,172.52,172.65,18747.0,164.482,164.482,164.1205,164.2441,18747.0
2018-04-05 10:50:00,172.64,173.03,172.62,172.92,6842.0,164.2346,164.6056,164.2156,164.501,6842.0
2018-04-05 10:55:00,172.95,173.17,172.71,172.71,11355.0,164.5295,164.7388,164.3012,164.3012,11355.0
2018-04-05 11:00:00,172.74,172.85,172.62,172.79,12476.0,164.3298,164.4344,164.2156,164.3773,12476.0
2018-04-05 11:05:00,172.92,173.05,172.86,172.93,12969.0,164.501,164.6247,164.4439,164.5105,12969.0
2018-04-05 11:10:00,172.95,173.18,172.81,172.99,18424.0,164.5295,164.7483,164.3963,164.5676,18424.0
2018-04-05 11:15:00,173.05,173.08,172.85,172.89,5376.0,164.6247,164.6532,164.4344,164.4725,5376.0
2018-04-05 11:20:00,172.87,173.32,172.86,173.28,31990.0,164.4534,164.8815,164.4439,164.8435,31990.0
2018-04-05 11:25:00,173.29,173.72,173.29,173.58,6366.0,164.853,165.262,164.853,165.1289,6366.0
2018-04-05 11:30:00,173.53,173.64,173.43,173.64,13125.0,165.0813,165.1859,164.9862,165.1859,13125.0
2018-04-05 11:35:00,173.65,173.83,173.65,173.7,6020.0,165.1954,165.3667,165.1954,165.243,6020.0
2018-04-05 11:40:00,173.69,173.69,173.45,173.49,8842.0,165.2335,165.2335,165.0052,165.0432,8842.0
2018-04-05 11:45:00,173.49,173.49,173.26,173.28,4790.0,165.0432,165.0432,164.8244,164.8435,4790.0
2018-04-05 11:50:00,173.31,173.44,173.18,173.2,13574.0,164.872,164.9957,164.7483,164.7674,13574.0
2018-04-05 11:55:00,173.2,173.2,173.01,173.19,10839.0,164.7674,164.7674,164.5866,164.7578,10839.0
2018-04-05 12:00:00,173.23,173.42,173.18,173.34,1947.0,164.7959,164.9766,164.7483,164.9005,1947.0
2018-04-05 12:05:00,173.35,173.42,173.15,173.21,4300.0,164.9101,164.9766,164.7198,164.7769,4300.0
2018-04-05 12:10:00,173.16,173.16,172.77,172.9,15868.0,164.7293,164.7293,164.3583,164.482,15868.0
2018-04-05 12:15:00,172.89,172.89,172.54,172.63,9750.0,164.4725,164.4725,164.1395,164.2251,9750.0
2018-04-05 12:20:00,172.55,172.65,172.54,172.54,1802.0,164.149,164.2441,164.1395,164.1395,1802.0
2018-04-05 12:25:00,172.52,172.54,172.41,172.44,13263.0,164.1205,164.1395,164.0158,164.0444,13263.0
2018-04-05 12:30:00,172.5,172.52,172.06,172.15,16883.0,164.1014,164.1205,163.6829,163.7685,16883.0
2018-04-05 12:35:00,172.19,172.3,172.07,172.25,18815.0,163.8065,163.9112,163.6924,163.8636,18815.0
2018-04-05 12:40:00,172.26,172.33,172.19,172.2,7059.0,163.8731,163.9397,163.8065,163.816,7059.0
2018-04-05 12:45:00,172.22,172.42,172.18,172.4,16132.0,163.8351,164.0253,163.797,164.0063,16132.0
2018-04-05 12:50:00,172.4,172.61,172.39,172.53,6554.0,164.0063,164.2061,163.9968,164.13,6554.0
2018-04-05 12:55:00,172.58,172.81,172.55,172.81,11879.0,164.1775,164.3963,164.149,164.3963,11879.0
2018-04-05 13:00:00,172.83,173.03,172.83,172.96,3911.0,164.4154,164.6056,164.4154,164.539,3911.0
2018-04-05 13:05:00,172.99,173.0,172.81,172.84,6494.0,164.5676,164.5771,164.3963,164.4249,6494.0
2018-04-05 13:10:00,172.83,172.85,172.48,172.52,6886.0,164.4154,164.4344,164.0824,164.1205,6886.0
2018-04-05 13:15:00,172.51,172.53,172.17,172.22,7472.0,164.111,164.13,163.7875,163.8351,7472.0
2018-04-05 13:20:00,172.2,172.25,171.72,171.72,8200.0,163.816,163.8636,163.3594,163.3594,8200.0
2018-04-05 13:25:00,171.67,171.81,171.66,171.78,8632.0,163.3119,163.445,163.3023,163.4165,8632.0
2018-04-05 13:30:00,171.74,171.83,171.67,171.79,7741.0,163.3784,163.4641,163.3119,163.426,7741.0
2018-04-05 13:35:00,171.84,171.9,171.54,171.55,10249.0,163.4736,163.5307,163.1882,163.1977,10249.0
2018-04-05 13:40:00,171.47,171.47,171.09,171.12,9266.0,163.1216,163.1216,162.7601,162.7886,9266.0
2018-04-05 13:45:00,171.13,171.44,171.06,171.44,10478.0,162.7981,163.093,162.7315,163.093,10478.0
2018-04-05 13:50:00,171.48,171.81,171.48,171.65,5789.0,163.1311,163.445,163.1311,163.2928,5789.0
2018-04-05 13:55:00,171.69,171.71,171.42,171.42,9470.0,163.3309,163.3499,163.074,163.074,9470.0
2018-04-05 14:00:00,171.56,172.02,171.55,171.91,11018.0,163.2072,163.6448,163.1977,163.5402,11018.0
2018-04-05 14:05:00,171.93,171.93,171.62,171.65,6772.0,163.5592,163.5592,163.2643,163.2928,6772.0
2018-04-05 14:10:00,171.65,171.92,171.62,171.69,10372.0,163.2928,163.5497,163.2643,163.3309,10372.0
2018-04-05 14:15:00,171.76,171.76,171.52,171.55,46559.0,163.3975,163.3975,163.1692,163.1977,46559.0
2018-04-05 14:20:00,171.56,172.01,171.51,172.01,23877.0,163.2072,163.6353,163.1596,163.6353,23877.0
2018-04-05 14:25:00,171.93,172.22,171.88,172.06,15396.0,163.5592,163.8351,163.5116,163.6829,15396.0
2018-04-05 14:30:00,172.06,172.22,172.03,172.19,16443.0,163.6829,163.8351,163.6543,163.8065,16443.0
2018-04-05 14:35:00,172.22,172.27,172.16,172.22,25390.0,163.8351,163.8826,163.778,163.8351,25390.0
2018-04-05 14:40:00,172.24,172.39,172.13,172.39,19336.0,163.8541,163.9968,163.7495,163.9968,19336.0
2018-04-05 14:45:00,172.46,172.96,172.46,172.93,14016.0,164.0634,164.539,164.0634,164.5105,14016.0
2018-04-05 14:50:00,172.96,172.99,172.7,172.73,16510.0,164.539,164.5676,164.2917,164.3202,16510.0
2018-04-05 14:55:00,172.73,172.76,172.64,172.68,14891.0,164.3202,164.3488,164.2346,164.2727,14891.0
2018-04-05 15:00:00,172.71,172.71,172.46,172.48,17299.0,164.3012,164.3012,164.0634,164.0824,17299.0
2018-04-05 15:05:00,172.52,172.82,172.37,172.82,19865.0,164.1205,164.4059,163.9778,164.4059,19865.0
2018-04-05 15:10:00,172.82,172.88,172.62,172.66,21512.0,164.4059,164.4629,164.2156,164.2536,21512.0
2018-04-05 15:15:00,172.63,172.68,172.45,172.64,23621.0,164.2251,164.2727,164.0539,164.2346,23621.0
2018-04-05 15:20:00,172.66,172.74,172.54,172.55,11448.0,164.2536,164.3298,164.1395,164.149,11448.0
2018-04-05 15:25:00,172.53,172.56,172.0,172.02,31696.0,164.13,164.1585,163.6258,163.6448,31696.0
2018-04-05 15:30:00,172.02,172.05,171.67,171.73,32513.0,163.6448,163.6733,163.3119,163.3689,32513.0
2018-04-05 15:35:00,171.73,171.79,171.48,171.48,35450.0,163.3689,163.426,163.1311,163.1311,35450.0
2018-04-05 15:40:00,171.49,172.27,171.44,172.13,32630.0,163.1406,163.8826,163.093,163.7495,32630.0
2018-04-05 15:45:00,172.12,172.35,172.04,172.3,32027.0,163.7399,163.9587,163.6638,163.9112,32027.0
2018-04-05 15:50:00,172.3,172.51,172.15,172.44,42096.0,163.9112,164.111,163.7685,164.0444,42096.0
2018-04-05 15:55:00,172.43,172.44,171.82,171.85,60131.0,164.0348,164.0444,163.4545,163.4831,60131.0
2018-04-06 09:30:00,169.92,170.29,169.09,170.11,32255.0,161.6471,161.999,160.8575,161.8278,32255.0
2018-04-06 09:35:00,170.03,171.02,170.02,171.01,4715.0,161.7517,162.6935,161.7422,162.684,4715.0
2018-04-06 09:40:00,170.88,171.08,170.58,171.08,17541.0,162.5603,162.7506,162.2749,162.7506,17541.0
2018-04-06 09:45:00,171.05,171.06,170.49,170.87,19607.0,162.722,162.7315,162.1893,162.5508,19607.0
2018-04-06 09:50:00,170.89,171.09,170.74,170.85,19584.0,162.5698,162.7601,162.4271,162.5318,19584.0
2018-04-06 09:55:00,170.81,170.81,170.33,170.4,15341.0,162.4937,162.4937,162.0371,162.1037,15341.0
2018-04-06 10:00:00,170.54,170.61,170.17,170.34,18790.0,162.2369,162.3035,161.8849,162.0466,18790.0
2018-04-06 10:05:00,170.29,170.36,170.04,170.2,17385.0,161.999,162.0656,161.7612,161.9134,17385.0
2018-04-06 10:10:00,170.23,170.62,170.1,170.59,13344.0,161.942,162.313,161.8183,162.2844,13344.0
2018-04-06 10:15:00,170.63,171.17,170.54,171.04,22561.0,162.3225,162.8362,162.2369,162.7125,22561.0
2018-04-06 10:20:00,171.05,171.23,171.0,171.0,10711.0,162.722,162.8933,162.6745,162.6745,10711.0
2018-04-06 10:25:00,170.98,171.08,170.43,170.49,13116.0,162.6554,162.7506,162.1322,162.1893,13116.0
2018-04-06 10:30:00,170.58,170.69,170.28,170.3,13551.0,162.2749,162.3796,161.9895,162.0086,13551.0
2018-04-06 10:35:00,170.31,170.85,170.28,170.72,13838.0,162.0181,162.5318,161.9895,162.4081,13838.0
2018-04-06 10:40:00,170.75,170.82,170.25,170.32,15441.0,162.4366,162.5032,161.961,162.0276,15441.0
2018-04-06 10:45:00,170.31,170.31,169.95,169.99,11560.0,162.0181,162.0181,161.6756,161.7136,11560.0
2018-04-06 10:50:00,169.94,170.08,169.68,169.7,10309.0,161.6661,161.7993,161.4187,161.4378,10309.0
2018-04-06 10:55:00,169.71,170.3,169.71,170.17,12754.0,161.4473,162.0086,161.4473,161.8849,12754.0
2018-04-06 11:00:00,170.1,170.1,169.4,169.67,14536.0,161.8183,161.8183,161.1524,161.4092,14536.0
2018-04-06 11:05:00,169.64,169.78,169.51,169.77,6701.0,161.3807,161.5139,161.257,161.5044,6701.0
2018-04-06 11:10:00,169.77,170.09,169.64,169.94,10120.0,161.5044,161.8088,161.3807,161.6661,10120.0
2018-04-06 11:15:00,169.85,170.08,169.66,170.01,7000.0,161.5805,161.7993,161.3997,161.7327,7000.0
2018-04-06 11:20:00,170.09,170.17,169.45,169.45,7775.0,161.8088,161.8849,161.1999,161.1999,7775.0
2018-04-06 11:25:00,169.51,169.77,169.46,169.54,15394.0,161.257,161.5044,161.2094,161.2856,15394.0
2018-04-06 11:30:00,169.65,169.97,169.6,169.96,17199.0,161.3902,161.6946,161.3426,161.6851,17199.0
2018-04-06 11:35:00,169.89,170.06,169.79,170.03,9921.0,161.6185,161.7802,161.5234,161.7517,9921.0
2018-04-06 11:40:00,170.01,170.28,169.94,170.01,6442.0,161.7327,161.9895,161.6661,161.7327,6442.0
2018-04-06 11:45:00,170.01,170.01,169.67,169.89,9703.0,161.7327,161.7327,161.4092,161.6185,9703.0
2018-04-06 11:50:00,169.87,170.2,169.7,170.09,11675.0,161.5995,161.9134,161.4378,161.8088,11675.0
2018-04-06 11:55:00,170.08,170.3,170.02,170.3,9072.0,161.7993,162.0086,161.7422,162.0086,9072.0
2018-04-06 12:00:00,170.3,170.36,169.93,169.94,11602.0,162.0086,162.0656,161.6566,161.6661,11602.0
2018-04-06 12:05:00,169.94,170.42,169.83,170.26,8834.0,161.6661,162.1227,161.5614,161.9705,8834.0
2018-04-06 12:10:00,170.24,170.29,169.71,169.71,12182.0,161.9515,161.999,161.4473,161.4473,12182.0
2018-04-06 12:15:00,169.75,169.83,169.41,169.41,19263.0,161.4853,161.5614,161.1619,161.1619,19263.0
2018-04-06 12:20:00,169.39,169.43,169.17,169.25,21546.0,161.1429,161.1809,160.9336,161.0097,21546.0
2018-04-06 12:25:00,169.24,169.4,169.11,169.19,9154.0,161.0002,161.1524,160.8765,160.9526,9154.0
2018-04-06 12:30:00,169.22,169.65,169.1,169.46,8038.0,160.9811,161.3902,160.867,161.2094,8038.0
2018-04-06 12:35:00,169.57,169.87,169.47,169.74,18507.0,161.3141,161.5995,161.219,161.4758,18507.0
2018-04-06 12:40:00,169.8,170.33,169.8,170.33,6462.0,161.5329,162.0371,161.5329,162.0371,6462.0
2018-04-06 12:45:00,170.38,170.41,170.11,170.26,12566.0,162.0847,162.1132,161.8278,161.9705,12566.0
2018-04-06 12:50:00,170.3,170.34,170.15,170.31,5099.0,162.0086,162.0466,161.8659,162.0181,5099.0
2018-04-06 12:55:00,170.4,170.71,170.4,170.67,6540.0,162.1037,162.3986,162.1037,162.3605,6540.0
2018-04-06 13:00:00,170.63,170.63,170.25,170.35,7279.0,162.3225,162.3225,161.961,162.0561,7279.0
2018-04-06 13:05:00,170.46,170.46,169.96,169.99,10013.0,162.1608,162.1608,161.6851,161.7136,10013.0
2018-04-06 13:10:00,169.96,170.03,169.72,169.87,7604.0,161.6851,161.7517,161.4568,161.5995,7604.0
2018-04-06 13:15:00,169.91,170.05,169.76,170.05,11947.0,161.6375,161.7707,161.4948,161.7707,11947.0
2018-04-06 13:20:00,169.99,170.07,169.91,169.95,5766.0,161.7136,161.7897,161.6375,161.6756,5766.0
2018-04-06 13:25:00,170.05,170.45,169.98,170.39,7079.0,161.7707,162.1512,161.7041,162.0942,7079.0
2018-04-06 13:30:00,170.3,170.46,169.98,170.0,12574.0,162.0086,162.1608,161.7041,161.7232,12574.0
2018-04-06 13:35:00,169.89,170.2,169.7,169.8,10039.0,161.6185,161.9134,161.4378,161.5329,10039.0
2018-04-06 13:40:00,169.84,169.85,169.46,169.66,6572.0,161.5709,161.5805,161.2094,161.3997,6572.0
2018-04-06 13:45:00,169.66,169.69,169.04,169.04,9286.0,161.3997,161.4283,160.8099,160.8099,9286.0
2018-04-06 13:50:00,169.16,169.22,168.54,168.56,13637.0,160.9241,160.9811,160.3342,160.3533,13637.0
2018-04-06 13:55:00,168.58,168.83,168.44,168.56,21934.0,160.3723,160.6101,160.2391,160.3533,21934.0
2018-04-06 14:00:00,168.39,168.73,168.25,168.33,18240.0,160.1915,160.515,160.0584,160.1345,18240.0
2018-04-06 14:05:00,168.32,168.39,167.89,168.17,13818.0,160.125,160.1915,159.7159,159.9823,13818.0
2018-04-06 14:10:00,168.12,168.62,168.1,168.48,27438.0,159.9347,160.4103,159.9157,160.2772,27438.0
2018-04-06 14:15:00,168.56,168.56,168.03,168.03,23023.0,160.3533,160.3533,159.8491,159.8491,23023.0
2018-04-06 14:20:00,168.13,168.26,167.85,167.94,19119.0,159.9442,160.0679,159.6778,159.7635,19119.0
2018-04-06 14:25:00,167.88,167.89,167.46,167.47,29297.0,159.7064,159.7159,159.3068,159.3163,29297.0
2018-04-06 14:30:00,167.41,167.83,167.3,167.3,17344.0,159.2593,159.6588,159.1546,159.1546,17344.0
2018-04-06 14:35:00,167.41,167.5,166.73,166.83,21751.0,159.2593,159.3449,158.6124,158.7075,21751.0
2018-04-06 14:40:00,166.78,167.55,166.7,167.5,15853.0,158.6599,159.3924,158.5838,159.3449,15853.0
2018-04-06 14:45:00,167.59,167.68,167.37,167.55,19652.0,159.4305,159.5161,159.2212,159.3924,19652.0
2018-04-06 14:50:00,167.57,167.58,167.06,167.41,16016.0,159.4115,159.421,158.9263,159.2593,16016.0
2018-04-06 14:55:00,167.35,167.35,166.64,166.99,16473.0,159.2022,159.2022,158.5267,158.8597,16473.0
2018-04-06 15:00:00,167.09,167.39,166.7,166.7,18306.0,158.9548,159.2402,158.5838,158.5838,18306.0
2018-04-06 15:05:00,166.69,166.88,166.51,166.88,19087.0,158.5743,158.7551,158.4031,158.7551,19087.0
2018-04-06 15:10:00,166.84,167.36,166.83,167.36,19072.0,158.717,159.2117,158.7075,159.2117,19072.0
2018-04-06 15:15:00,167.53,167.66,167.22,167.22,21894.0,159.3734,159.4971,159.0785,159.0785,21894.0
2018-04-06 15:20:00,167.18,167.61,167.18,167.46,20418.0,159.0405,159.4495,159.0405,159.3068,20418.0
2018-04-06 15:25:00,167.42,167.42,166.98,167.17,21834.0,159.2688,159.2688,158.8502,159.0309,21834.0
2018-04-06 15:30:00,167.16,167.83,166.99,167.67,26038.0,159.0214,159.6588,158.8597,159.5066,26038.0
2018-04-06 15:35:00,167.64,167.82,167.32,167.59,25508.0,159.4781,159.6493,159.1736,159.4305,25508.0
2018-04-06 15:40:00,167.57,168.02,167.55,167.82,53636.0,159.4115,159.8396,159.3924,159.6493,53636.0
2018-04-06 15:45:00,167.83,167.9,167.2,167.31,89073.0,159.6588,159.7254,159.0595,159.1641,89073.0
2018-04-06 15:50:00,167.33,168.44,167.32,168.07,60925.0,159.1832,160.2391,159.1736,159.8871,60925.0
2018-04-06 15:55:00,168.05,168.24,167.51,167.59,139651.0,159.8681,160.0488,159.3544,159.4305,139651.0
2018-04-09 09:30:00,168.77,170.06,168.0,168.58,32909.0,160.9227,162.1527,160.1885,160.7415,32909.0
2018-04-09 09:35:00,168.68,169.29,168.6,168.79,14682.0,160.8369,161.4185,160.7606,160.9418,14682.0
2018-04-09 09:40:00,168.84,168.88,168.61,168.83,12496.0,160.9894,161.0276,160.7701,160.9799,12496.0
2018-04-09 09:45:00,168.91,169.38,168.85,169.24,8704.0,161.0562,161.5043,160.999,161.3708,8704.0
2018-04-09 09:50:00,169.35,170.05,169.3,169.89,11608.0,161.4757,162.1432,161.4281,161.9906,11608.0
2018-04-09 09:55:00,169.88,170.25,169.85,169.89,17515.0,161.9811,162.3339,161.9525,161.9906,17515.0
2018-04-09 10:00:00,169.89,170.02,169.8,169.95,13657.0,161.9906,162.1146,161.9048,162.0478,13657.0
2018-04-09 10:05:00,170.06,170.2,170.0,170.07,14372.0,162.1527,162.2862,162.0955,162.1623,14372.0
2018-04-09 10:10:00,170.12,170.16,169.78,169.8,12940.0,162.2099,162.2481,161.8857,161.9048,12940.0
2018-04-09 10:15:00,169.88,170.18,169.83,169.98,7225.0,161.9811,162.2671,161.9334,162.0764,7225.0
2018-04-09 10:20:00,170.02,170.27,170.02,170.09,7026.0,162.1146,162.353,162.1146,162.1813,7026.0
2018-04-09 10:25:00,170.14,170.51,170.11,170.51,5128.0,162.229,162.5818,162.2004,162.5818,5128.0
2018-04-09 10:30:00,170.57,170.77,170.54,170.54,9842.0,162.639,162.8297,162.6104,162.6104,9842.0
2018-04-09 10:35:00,170.62,170.62,170.34,170.42,6812.0,162.6867,162.6867,162.4197,162.496,6812.0
2018-04-09 10:40:00,170.42,170.67,170.37,170.6,6126.0,162.496,162.7344,162.4483,162.6676,6126.0
2018-04-09 10:45:00,170.63,170.68,170.52,170.65,5735.0,162.6962,162.7439,162.5913,162.7153,5735.0
2018-04-09 10:50:00,170.7,170.75,170.59,170.68,6184.0,162.763,162.8106,162.6581,162.7439,6184.0
2018-04-09 10:55:00,170.65,170.86,170.61,170.72,9350.0,162.7153,162.9155,162.6771,162.782,9350.0
2018-04-09 11:00:00,170.72,171.05,170.62,171.05,12416.0,162.782,163.0967,162.6867,163.0967,12416.0
2018-04-09 11:05:00,170.98,171.0,170.61,170.7,14925.0,163.0299,163.049,162.6771,162.763,14925.0
2018-04-09 11:10:00,170.67,170.91,170.67,170.91,7967.0,162.7344,162.9632,162.7344,162.9632,7967.0
2018-04-09 11:15:00,170.93,171.12,170.93,171.05,9110.0,162.9823,163.1634,162.9823,163.0967,9110.0
2018-04-09 11:20:00,171.0,171.35,171.0,171.11,36323.0,163.049,163.3827,163.049,163.1539,36323.0
2018-04-09 11:25:00,171.06,171.16,170.72,170.77,9995.0,163.1062,163.2016,162.782,162.8297,9995.0
2018-04-09 11:30:00,170.77,171.26,170.75,171.12,16482.0,162.8297,163.2969,162.8106,163.1634,16482.0
2018-04-09 11:35:00,171.08,171.24,171.05,171.05,5056.0,163.1253,163.2778,163.0967,163.0967,5056.0
2018-04-09 11:40:00,171.06,171.24,171.03,171.23,2762.0,163.1062,163.2778,163.0776,163.2683,2762.0
2018-04-09 11:45:00,171.27,171.63,171.27,171.56,19242.0,163.3065,163.6497,163.3065,163.583,19242.0
2018-04-09 11:50:00,171.65,171.68,171.44,171.56,6100.0,163.6688,163.6974,163.4686,163.583,6100.0
2018-04-09 11:55:00,171.52,171.68,171.36,171.61,7728.0,163.5448,163.6974,163.3923,163.6306,7728.0
2018-04-09 12:00:00,171.68,171.85,171.57,171.74,9590.0,163.6974,163.8595,163.5925,163.7546,9590.0
2018-04-09 12:05:00,171.77,171.95,171.59,171.95,4694.0,163.7832,163.9548,163.6116,163.9548,4694.0
2018-04-09 12:10:00,171.97,172.1,171.9,172.02,8560.0,163.9739,164.0979,163.9072,164.0216,8560.0
2018-04-09 12:15:00,172.02,172.16,171.89,171.89,5094.0,164.0216,164.1551,163.8976,163.8976,5094.0
2018-04-09 12:20:00,171.88,171.97,171.68,171.75,4923.0,163.8881,163.9739,163.6974,163.7641,4923.0
2018-04-09 12:25:00,171.72,171.77,171.67,171.75,3935.0,163.7355,163.7832,163.6879,163.7641,3935.0
2018-04-09 12:30:00,171.77,171.77,171.64,171.69,3481.0,163.7832,163.7832,163.6593,163.7069,3481.0
2018-04-09 12:35:00,171.73,171.98,171.7,171.87,7532.0,163.7451,163.9834,163.7165,163.8786,7532.0
2018-04-09 12:40:00,171.68,171.81,171.6,171.74,6321.0,163.6974,163.8213,163.6211,163.7546,6321.0
2018-04-09 12:45:00,171.77,171.98,171.72,171.97,3991.0,163.7832,163.9834,163.7355,163.9739,3991.0
2018-04-09 12:50:00,171.98,171.99,171.74,171.78,7024.0,163.9834,163.993,163.7546,163.7927,7024.0
2018-04-09 12:55:00,171.8,171.83,171.59,171.76,6914.0,163.8118,163.8404,163.6116,163.7737,6914.0
2018-04-09 13:00:00,171.77,172.15,171.77,172.06,3704.0,163.7832,164.1455,163.7832,164.0597,3704.0
2018-04-09 13:05:00,171.99,172.13,171.97,172.12,5039.0,163.993,164.1265,163.9739,164.1169,5039.0
2018-04-09 13:10:00,172.03,172.06,171.84,171.94,9504.0,164.0311,164.0597,163.85,163.9453,9504.0
2018-04-09 13:15:00,171.9,171.94,171.84,171.88,2243.0,163.9072,163.9453,163.85,163.8881,2243.0
2018-04-09 13:20:00,171.84,171.91,171.6,171.61,6184.0,163.85,163.9167,163.6211,163.6306,6184.0
2018-04-09 13:25:00,171.61,171.65,171.55,171.65,3722.0,163.6306,163.6688,163.5734,163.6688,3722.0
2018-04-09 13:30:00,171.79,172.1,171.79,172.08,3245.0,163.8023,164.0979,163.8023,164.0788,3245.0
2018-04-09 13:35:00,172.06,172.06,171.62,171.83,5957.0,164.0597,164.0597,163.6402,163.8404,5957.0
2018-04-09 13:40:00,171.65,171.7,171.5,171.6,4905.0,163.6688,163.7165,163.5258,163.6211,4905.0
2018-04-09 13:45:00,171.73,171.8,171.72,171.8,1823.0,163.7451,163.8118,163.7355,163.8118,1823.0
2018-04-09 13:50:00,171.83,172.04,171.82,171.93,4743.0,163.8404,164.0407,163.8309,163.9358,4743.0
2018-04-09 13:55:00,171.98,171.98,171.89,171.91,3083.0,163.9834,163.9834,163.8976,163.9167,3083.0
2018-04-09 14:00:00,171.91,171.91,171.63,171.63,6155.0,163.9167,163.9167,163.6497,163.6497,6155.0
2018-04-09 14:05:00,171.64,171.65,171.39,171.41,5629.0,163.6593,163.6688,163.4209,163.4399,5629.0
2018-04-09 14:10:00,171.41,171.5,171.32,171.39,9906.0,163.4399,163.5258,163.3541,163.4209,9906.0
2018-04-09 14:15:00,171.34,171.6,171.25,171.6,5637.0,163.3732,163.6211,163.2874,163.6211,5637.0
2018-04-09 14:20:00,171.52,171.52,171.07,171.13,8132.0,163.5448,163.5448,163.1158,163.173,8132.0
2018-04-09 14:25:00,171.14,171.51,171.06,171.44,29195.0,163.1825,163.5353,163.1062,163.4686,29195.0
2018-04-09 14:30:00,171.42,171.49,171.35,171.45,5590.0,163.4495,163.5162,163.3827,163.4781,5590.0
2018-04-09 14:35:00,171.43,171.44,171.16,171.16,16521.0,163.459,163.4686,163.2016,163.2016,16521.0
2018-04-09 14:40:00,171.17,171.21,170.83,171.0,11462.0,163.2111,163.2492,162.8869,163.049,11462.0
2018-04-09 14:45:00,171.01,171.14,170.93,171.09,19554.0,163.0585,163.1825,162.9823,163.1348,19554.0
2018-04-09 14:50:00,171.04,171.32,171.04,171.23,18371.0,163.0871,163.3541,163.0871,163.2683,18371.0
2018-04-09 14:55:00,171.2,171.4,171.19,171.39,9383.0,163.2397,163.4304,163.2302,163.4209,9383.0
2018-04-09 15:00:00,171.36,171.41,171.07,171.3,10907.0,163.3923,163.4399,163.1158,163.3351,10907.0
2018-04-09 15:05:00,171.25,171.3,171.14,171.17,6610.0,163.2874,163.3351,163.1825,163.2111,6610.0
2018-04-09 15:10:00,171.23,171.31,170.96,170.97,9743.0,163.2683,163.3446,163.0109,163.0204,9743.0
2018-04-09 15:15:00,170.95,170.95,170.4,170.4,8117.0,163.0013,163.0013,162.4769,162.4769,8117.0
2018-04-09 15:20:00,170.36,170.36,170.13,170.3,13692.0,162.4388,162.4388,162.2195,162.3816,13692.0
2018-04-09 15:25:00,170.27,170.4,170.2,170.34,11117.0,162.353,162.4769,162.2862,162.4197,11117.0
2018-04-09 15:30:00,170.34,170.45,169.96,169.97,19820.0,162.4197,162.5246,162.0574,162.0669,19820.0
2018-04-09 15:35:00,169.96,170.12,169.92,170.06,34387.0,162.0574,162.2099,162.0192,162.1527,34387.0
2018-04-09 15:40:00,170.0,170.19,169.86,170.19,13446.0,162.0955,162.2767,161.962,162.2767,13446.0
2018-04-09 15:45:00,170.14,170.23,169.82,169.85,21399.0,162.229,162.3148,161.9239,161.9525,21399.0
2018-04-09 15:50:00,169.83,170.03,169.6,169.97,29790.0,161.9334,162.1241,161.7141,162.0669,29790.0
2018-04-09 15:55:00,169.97,169.99,169.28,169.38,52261.0,162.0669,162.086,161.409,161.5043,52261.0
2018-04-10 09:30:00,172.14,172.14,170.6,170.92,22806.0,164.136,164.136,162.6676,162.9727,22806.0
2018-04-10 09:35:00,170.95,171.18,170.56,171.08,11683.0,163.0013,163.2206,162.6295,163.1253,11683.0
2018-04-10 09:40:00,170.98,171.16,170.42,170.43,10364.0,163.0299,163.2016,162.496,162.5055,10364.0
2018-04-10 09:45:00,170.35,170.81,170.31,170.81,14171.0,162.4292,162.8678,162.3911,162.8678,14171.0
2018-04-10 09:50:00,170.72,170.74,170.33,170.34,7303.0,162.782,162.8011,162.4102,162.4197,7303.0
2018-04-10 09:55:00,170.39,170.69,170.33,170.59,10751.0,162.4674,162.7534,162.4102,162.6581,10751.0
2018-04-10 10:00:00,170.59,171.24,170.58,171.21,5457.0,162.6581,163.2778,162.6485,163.2492,5457.0
2018-04-10 10:05:00,171.19,171.19,170.75,170.8,23120.0,163.2302,163.2302,162.8106,162.8583,23120.0
2018-04-10 10:10:00,170.9,171.09,170.76,170.87,26918.0,162.9537,163.1348,162.8202,162.9251,26918.0
2018-04-10 10:15:00,170.82,170.97,170.66,170.89,19365.0,162.8774,163.0204,162.7248,162.9441,19365.0
2018-04-10 10:20:00,170.85,171.04,170.61,170.96,18041.0,162.906,163.0871,162.6771,163.0109,18041.0
2018-04-10 10:25:00,170.95,171.01,170.82,170.88,27866.0,163.0013,163.0585,162.8774,162.9346,27866.0
2018-04-10 10:30:00,170.88,170.94,170.83,170.9,29576.0,162.9346,162.9918,162.8869,162.9537,29576.0
2018-04-10 10:35:00,170.9,171.0,170.75,170.82,11300.0,162.9537,163.049,162.8106,162.8774,11300.0
2018-04-10 10:40:00,170.83,171.27,170.82,171.04,11203.0,162.8869,163.3065,162.8774,163.0871,11203.0
2018-04-10 10:45:00,171.04,171.29,170.93,171.25,20037.0,163.0871,163.3255,162.9823,163.2874,20037.0
2018-04-10 10:50:00,171.25,171.29,171.01,171.25,7551.0,163.2874,163.3255,163.0585,163.2874,7551.0
2018-04-10 10:55:00,171.25,171.25,170.91,170.91,14354.0,163.2874,163.2874,162.9632,162.9632,14354.0
2018-04-10 11:00:00,170.96,171.25,170.94,171.12,4211.0,163.0109,163.2874,162.9918,163.1634,4211.0
2018-04-10 11:05:00,171.12,171.12,170.8,170.9,7118.0,163.1634,163.1634,162.8583,162.9537,7118.0
2018-04-10 11:10:00,170.86,170.86,170.7,170.86,5940.0,162.9155,162.9155,162.763,162.9155,5940.0
2018-04-10 11:15:00,171.05,171.22,170.91,171.18,4174.0,163.0967,163.2588,162.9632,163.2206,4174.0
2018-04-10 11:20:00,171.24,171.35,171.02,171.33,14068.0,163.2778,163.3827,163.0681,163.3637,14068.0
2018-04-10 11:25:00,171.33,171.37,170.89,171.05,12087.0,163.3637,163.4018,162.9441,163.0967,12087.0
2018-04-10 11:30:00,171.09,171.42,171.09,171.3,6104.0,163.1348,163.4495,163.1348,163.3351,6104.0
2018-04-10 11:35:00,171.34,171.44,171.2,171.31,11776.0,163.3732,163.4686,163.2397,163.3446,11776.0
2018-04-10 11:40:00,171.34,171.44,170.9,170.9,13719.0,163.3732,163.4686,162.9537,162.9537,13719.0
2018-04-10 11:45:00,170.84,170.84,170.3,170.75,11405.0,162.8964,162.8964,162.3816,162.8106,11405.0
2018-04-10 11:50:00,170.71,171.04,170.46,170.93,10988.0,162.7725,163.0871,162.5341,162.9823,10988.0
2018-04-10 11:55:00,171.06,171.33,171.06,171.24,3432.0,163.1062,163.3637,163.1062,163.2778,3432.0
2018-04-10 12:00:00,171.22,171.25,170.82,170.89,7585.0,163.2588,163.2874,162.8774,162.9441,7585.0
2018-04-10 12:05:00,170.96,171.17,170.82,171.06,10049.0,163.0109,163.2111,162.8774,163.1062,10049.0
2018-04-10 12:10:00,171.11,171.11,170.74,170.8,81439.0,163.1539,163.1539,162.8011,162.8583,81439.0
2018-04-10 12:15:00,170.81,170.93,170.72,170.83,18079.0,162.8678,162.9823,162.782,162.8869,18079.0
2018-04-10 12:20:00,170.79,171.02,170.63,170.72,17383.0,162.8488,163.0681,162.6962,162.782,17383.0
2018-04-10 12:25:00,170.7,170.71,169.82,170.37,27541.0,162.763,162.7725,161.9239,162.4483,27541.0
2018-04-10 12:30:00,170.5,171.1,170.44,171.07,10142.0,162.5723,163.1444,162.515,163.1158,10142.0
2018-04-10 12:35:00,171.07,171.18,170.72,170.77,12472.0,163.1158,163.2206,162.782,162.8297,12472.0
2018-04-10 12:40:00,170.77,170.8,170.47,170.54,8849.0,162.8297,162.8583,162.5437,162.6104,8849.0
2018-04-10 12:45:00,170.59,170.82,170.33,170.82,6909.0,162.6581,162.8774,162.4102,162.8774,6909.0
2018-04-10 12:50:00,170.83,170.83,170.52,170.59,5099.0,162.8869,162.8869,162.5913,162.6581,5099.0
2018-04-10 12:55:00,170.62,170.73,170.6,170.68,2320.0,162.6867,162.7916,162.6676,162.7439,2320.0
2018-04-10 13:00:00,170.69,170.95,170.59,170.85,5256.0,162.7534,163.0013,162.6581,162.906,5256.0
2018-04-10 13:05:00,170.81,170.92,170.64,170.69,6012.0,162.8678,162.9727,162.7057,162.7534,6012.0
2018-04-10 13:10:00,170.7,170.97,170.7,170.82,7466.0,162.763,163.0204,162.763,162.8774,7466.0
2018-04-10 13:15:00,170.87,170.97,170.65,170.65,6966.0,162.9251,163.0204,162.7153,162.7153,6966.0
2018-04-10 13:20:00,170.65,170.73,170.52,170.71,5550.0,162.7153,162.7916,162.5913,162.7725,5550.0
2018-04-10 13:25:00,170.75,170.99,170.73,170.99,2500.0,162.8106,163.0395,162.7916,163.0395,2500.0
2018-04-10 13:30:00,171.03,171.26,170.83,171.15,10495.0,163.0776,163.2969,162.8869,163.192,10495.0
2018-04-10 13:35:00,171.11,171.12,170.96,170.99,6336.0,163.1539,163.1634,163.0109,163.0395,6336.0
2018-04-10 13:40:00,170.97,170.97,170.67,170.71,13605.0,163.0204,163.0204,162.7344,162.7725,13605.0
2018-04-10 13:45:00,170.71,170.71,170.35,170.52,5568.0,162.7725,162.7725,162.4292,162.5913,5568.0
2018-04-10 13:50:00,170.66,170.8,170.65,170.8,5339.0,162.7248,162.8583,162.7153,162.8583,5339.0
2018-04-10 13:55:00,170.91,171.25,170.87,171.15,11588.0,162.9632,163.2874,162.9251,163.192,11588.0
2018-04-10 14:00:00,171.19,171.21,170.95,171.12,7162.0,163.2302,163.2492,163.0013,163.1634,7162.0
2018-04-10 14:05:00,171.12,171.43,171.05,171.39,8659.0,163.1634,163.459,163.0967,163.4209,8659.0
2018-04-10 14:10:00,171.46,171.72,171.23,171.27,16529.0,163.4876,163.7355,163.2683,163.3065,16529.0
2018-04-10 14:15:00,171.2,171.29,171.02,171.02,8201.0,163.2397,163.3255,163.0681,163.0681,8201.0
2018-04-10 14:20:00,171.06,171.09,170.86,170.88,22922.0,163.1062,163.1348,162.9155,162.9346,22922.0
2018-04-10 14:25:00,170.86,170.98,170.67,170.69,10934.0,162.9155,163.0299,162.7344,162.7534,10934.0
2018-04-10 14:30:00,170.73,170.99,170.66,170.94,11832.0,162.7916,163.0395,162.7248,162.9918,11832.0
2018-04-10 14:35:00,170.94,170.94,170.53,170.67,9182.0,162.9918,162.9918,162.6009,162.7344,9182.0
2018-04-10 14:40:00,170.73,170.74,170.42,170.61,8217.0,162.7916,162.8011,162.496,162.6771,8217.0
2018-04-10 14:45:00,170.65,171.06,170.64,170.7,12389.0,162.7153,163.1062,162.7057,162.763,12389.0
2018-04-10 14:50:00,170.68,171.0,170.67,170.88,13311.0,162.7439,163.049,162.7344,162.9346,13311.0
2018-04-10 14:55:00,170.89,171.01,170.82,171.0,18396.0,162.9441,163.0585,162.8774,163.049,18396.0
2018-04-10 15:00:00,171.04,171.13,170.71,170.75,17471.0,163.0871,163.173,162.7725,162.8106,17471.0
2018-04-10 15:05:00,170.76,171.52,170.76,171.43,14183.0,162.8202,163.5448,162.8202,163.459,14183.0
2018-04-10 15:10:00,171.49,171.68,171.43,171.47,25348.0,163.5162,163.6974,163.459,163.4972,25348.0
2018-04-10 15:15:00,171.47,171.78,171.26,171.71,19416.0,163.4972,163.7927,163.2969,163.726,19416.0
2018-04-10 15:20:00,171.74,171.82,171.2,171.2,24241.0,163.7546,163.8309,163.2397,163.2397,24241.0
2018-04-10 15:25:00,171.16,171.19,170.99,171.12,30014.0,163.2016,163.2302,163.0395,163.1634,30014.0
2018-04-10 15:30:00,171.12,171.25,170.79,170.84,32933.0,163.1634,163.2874,162.8488,162.8964,32933.0
2018-04-10 15:35:00,170.9,171.06,170.83,170.99,23339.0,162.9537,163.1062,162.8869,163.0395,23339.0
2018-04-10 15:40:00,171.04,171.4,171.02,171.25,22232.0,163.0871,163.4304,163.0681,163.2874,22232.0
2018-04-10 15:45:00,171.23,171.33,171.1,171.16,37243.0,163.2683,163.3637,163.1444,163.2016,37243.0
2018-04-10 15:50:00,171.16,171.57,171.16,171.28,44810.0,163.2016,163.5925,163.2016,163.316,44810.0
2018-04-10 15:55:00,171.26,171.35,171.04,171.32,63204.0,163.2969,163.3827,163.0871,163.3541,63204.0
2018-04-11 09:30:00,169.7,170.19,169.1,169.97,18236.0,161.8095,162.2767,161.2374,162.0669,18236.0
2018-04-11 09:35:00,170.02,170.26,169.62,170.17,5550.0,162.1146,162.3434,161.7332,162.2576,5550.0
2018-04-11 09:40:00,170.19,170.41,169.98,170.0,4735.0,162.2767,162.4864,162.0764,162.0955,4735.0
2018-04-11 09:45:00,170.22,170.43,169.86,170.26,14049.0,162.3053,162.5055,161.962,162.3434,14049.0
2018-04-11 09:50:00,170.34,170.37,170.31,170.31,1450.0,162.4197,162.4483,162.3911,162.3911,1450.0
2018-04-11 09:55:00,170.4,170.66,170.31,170.65,3800.0,162.4769,162.7248,162.3911,162.7153,3800.0
2018-04-11 10:00:00,170.81,170.84,170.46,170.65,7312.0,162.8678,162.8964,162.5341,162.7153,7312.0
2018-04-11 10:05:00,170.66,170.66,170.3,170.63,8755.0,162.7248,162.7248,162.3816,162.6962,8755.0
2018-04-11 10:10:00,170.71,170.79,170.56,170.78,4600.0,162.7725,162.8488,162.6295,162.8392,4600.0
2018-04-11 10:15:00,170.78,171.06,170.78,170.95,7391.0,162.8392,163.1062,162.8392,163.0013,7391.0
2018-04-11 10:20:00,171.01,171.37,170.87,171.37,2585.0,163.0585,163.4018,162.9251,163.4018,2585.0
2018-04-11 10:25:00,171.36,171.64,171.31,171.61,3000.0,163.3923,163.6593,163.3446,163.6306,3000.0
2018-04-11 10:30:00,171.55,171.65,171.45,171.55,4574.0,163.5734,163.6688,163.4781,163.5734,4574.0
2018-04-11 10:35:00,171.61,171.71,171.42,171.71,6025.0,163.6306,163.726,163.4495,163.726,6025.0
2018-04-11 10:40:00,171.7,171.8,171.58,171.8,4632.0,163.7165,163.8118,163.602,163.8118,4632.0
2018-04-11 10:45:00,171.95,171.95,171.34,171.36,3067.0,163.9548,163.9548,163.3732,163.3923,3067.0
2018-04-11 10:50:00,171.38,171.55,171.28,171.29,3800.0,163.4113,163.5734,163.316,163.3255,3800.0
2018-04-11 10:55:00,171.29,171.58,171.21,171.27,7535.0,163.3255,163.602,163.2492,163.3065,7535.0
2018-04-11 11:00:00,171.21,171.21,170.92,171.08,9042.0,163.2492,163.2492,162.9727,163.1253,9042.0
2018-04-11 11:05:00,171.09,171.41,171.01,171.41,5600.0,163.1348,163.4399,163.0585,163.4399,5600.0
2018-04-11 11:10:00,171.41,171.69,171.27,171.62,3422.0,163.4399,163.7069,163.3065,163.6402,3422.0
2018-04-11 11:15:00,171.7,171.71,171.56,171.58,2942.0,163.7165,163.726,163.583,163.602,2942.0
2018-04-11 11:20:00,171.65,171.78,171.49,171.78,5248.0,163.6688,163.7927,163.5162,163.7927,5248.0
2018-04-11 11:25:00,171.9,172.01,171.86,171.96,3761.0,163.9072,164.012,163.869,163.9644,3761.0
2018-04-11 11:30:00,171.89,172.04,171.89,171.91,3600.0,163.8976,164.0407,163.8976,163.9167,3600.0
2018-04-11 11:35:00,171.87,171.96,171.76,171.96,4210.0,163.8786,163.9644,163.7737,163.9644,4210.0
2018-04-11 11:40:00,171.92,172.26,171.92,172.16,7802.0,163.9262,164.2504,163.9262,164.1551,7802.0
2018-04-11 11:45:00,172.12,172.3,172.11,172.28,5548.0,164.1169,164.2886,164.1074,164.2695,5548.0
2018-04-11 11:50:00,172.33,172.74,172.29,172.74,5950.0,164.3172,164.7081,164.279,164.7081,5950.0
2018-04-11 11:55:00,172.62,172.62,172.39,172.49,4470.0,164.5937,164.5937,164.3744,164.4697,4470.0
2018-04-11 12:00:00,172.51,172.89,172.46,172.68,6775.0,164.4888,164.8511,164.4411,164.6509,6775.0
2018-04-11 12:05:00,172.75,172.75,172.53,172.53,3015.0,164.7176,164.7176,164.5079,164.5079,3015.0
2018-04-11 12:10:00,172.56,172.85,172.55,172.77,3747.0,164.5365,164.813,164.5269,164.7367,3747.0
2018-04-11 12:15:00,172.69,172.78,172.58,172.61,2453.0,164.6604,164.7462,164.5555,164.5841,2453.0
2018-04-11 12:20:00,172.55,172.64,172.46,172.53,5448.0,164.5269,164.6128,164.4411,164.5079,5448.0
2018-04-11 12:25:00,172.53,172.59,172.34,172.34,3400.0,164.5079,164.5651,164.3267,164.3267,3400.0
2018-04-11 12:30:00,172.34,172.46,172.31,172.36,25313.0,164.3267,164.4411,164.2981,164.3458,25313.0
2018-04-11 12:35:00,172.42,172.42,172.19,172.25,2600.0,164.403,164.403,164.1837,164.2409,2600.0
2018-04-11 12:40:00,172.29,172.4,172.29,172.36,2462.0,164.279,164.3839,164.279,164.3458,2462.0
2018-04-11 12:45:00,172.41,172.41,172.07,172.15,3000.0,164.3934,164.3934,164.0693,164.1455,3000.0
2018-04-11 12:50:00,172.1,172.1,171.84,171.84,900.0,164.0979,164.0979,163.85,163.85,900.0
2018-04-11 12:55:00,171.95,171.97,171.78,171.82,3075.0,163.9548,163.9739,163.7927,163.8309,3075.0
2018-04-11 13:00:00,171.84,172.1,171.72,171.84,5417.0,163.85,164.0979,163.7355,163.85,5417.0
2018-04-11 13:05:00,171.82,171.9,171.77,171.77,2000.0,163.8309,163.9072,163.7832,163.7832,2000.0
2018-04-11 13:10:00,171.75,171.77,171.57,171.62,1812.0,163.7641,163.7832,163.5925,163.6402,1812.0
2018-04-11 13:15:00,171.64,171.79,171.64,171.79,1100.0,163.6593,163.8023,163.6593,163.8023,1100.0
2018-04-11 13:20:00,171.79,171.86,171.78,171.83,800.0,163.8023,163.869,163.7927,163.8404,800.0
2018-04-11 13:25:00,171.88,171.88,171.55,171.56,4044.0,163.8881,163.8881,163.5734,163.583,4044.0
2018-04-11 13:30:00,171.54,171.55,171.14,171.35,2188.0,163.5639,163.5734,163.1825,163.3827,2188.0
2018-04-11 13:35:00,171.42,171.45,171.29,171.38,2513.0,163.4495,163.4781,163.3255,163.4113,2513.0
2018-04-11 13:40:00,171.54,171.54,171.32,171.32,1300.0,163.5639,163.5639,163.3541,163.3541,1300.0
2018-04-11 13:45:00,171.23,171.53,171.17,171.53,4382.0,163.2683,163.5544,163.2111,163.5544,4382.0
2018-04-11 13:50:00,171.47,171.47,171.38,171.46,1710.0,163.4972,163.4972,163.4113,163.4876,1710.0
2018-04-11 13:55:00,171.48,171.66,171.48,171.65,5459.0,163.5067,163.6783,163.5067,163.6688,5459.0
2018-04-11 14:00:00,171.68,171.87,171.62,171.79,5300.0,163.6974,163.8786,163.6402,163.8023,5300.0
2018-04-11 14:05:00,171.8,171.92,171.26,171.33,4500.0,163.8118,163.9262,163.2969,163.3637,4500.0
2018-04-11 14:10:00,171.37,171.51,171.36,171.51,1500.0,163.4018,163.5353,163.3923,163.5353,1500.0
2018-04-11 14:15:00,171.49,171.87,171.44,171.87,2929.0,163.5162,163.8786,163.4686,163.8786,2929.0
2018-04-11 14:20:00,171.87,171.88,171.72,171.83,6515.0,163.8786,163.8881,163.7355,163.8404,6515.0
2018-04-11 14:25:00,171.71,171.78,171.47,171.53,5200.0,163.726,163.7927,163.4972,163.5544,5200.0
2018-04-11 14:30:00,171.52,171.92,171.52,171.71,4301.0,163.5448,163.9262,163.5448,163.726,4301.0
2018-04-11 14:35:00,171.59,171.73,171.57,171.57,1278.0,163.6116,163.7451,163.5925,163.5925,1278.0
2018-04-11 14:40:00,171.62,171.78,171.45,171.45,4800.0,163.6402,163.7927,163.4781,163.4781,4800.0
2018-04-11 14:45:00,171.4,171.4,171.26,171.4,4000.0,163.4304,163.4304,163.2969,163.4304,4000.0
2018-04-11 14:50:00,171.33,171.35,171.0,171.14,3028.0,163.3637,163.3827,163.049,163.1825,3028.0
2018-04-11 14:55:00,171.19,171.38,171.19,171.36,4391.0,163.2302,163.4113,163.2302,163.3923,4391.0
2018-04-11 15:00:00,171.51,171.51,171.29,171.38,5216.0,163.5353,163.5353,163.3255,163.4113,5216.0
2018-04-11 15:05:00,171.38,171.42,170.94,170.94,4300.0,163.4113,163.4495,162.9918,162.9918,4300.0
2018-04-11 15:10:00,170.98,171.06,170.93,171.0,4200.0,163.0299,163.1062,162.9823,163.049,4200.0
2018-04-11 15:15:00,170.97,171.03,170.74,170.95,4565.0,163.0204,163.0776,162.8011,163.0013,4565.0
2018-04-11 15:20:00,170.86,170.86,170.52,170.6,5427.0,162.9155,162.9155,162.5913,162.6676,5427.0
2018-04-11 15:25:00,170.62,170.83,170.62,170.76,7411.0,162.6867,162.8869,162.6867,162.8202,7411.0
2018-04-11 15:30:00,170.75,171.15,170.75,171.14,5602.0,162.8106,163.192,162.8106,163.1825,5602.0
2018-04-11 15:35:00,171.15,171.18,171.09,171.09,5600.0,163.192,163.2206,163.1348,163.1348,5600.0
2018-04-11 15:40:00,171.14,171.38,171.11,171.34,24206.0,163.1825,163.4113,163.1539,163.3732,24206.0
2018-04-11 15:45:00,171.29,171.42,171.2,171.33,29112.0,163.3255,163.4495,163.2397,163.3637,29112.0
2018-04-11 15:50:00,171.3,171.42,171.24,171.3,34835.0,163.3351,163.4495,163.2778,163.3351,34835.0
2018-04-11 15:55:00,171.31,171.65,171.28,171.6,93376.0,163.3446,163.6688,163.316,163.6211,93376.0
2018-04-12 09:30:00,172.18,172.45,171.06,172.2,27878.0,164.1741,164.4316,163.1062,164.1932,27878.0
2018-04-12 09:35:00,172.1,172.29,172.0,172.08,6100.0,164.0979,164.279,164.0025,164.0788,6100.0
2018-04-12 09:40:00,172.14,172.48,172.12,172.48,1706.0,164.136,164.4602,164.1169,164.4602,1706.0
2018-04-12 09:45:00,172.72,173.07,172.62,172.94,6239.0,164.689,165.0228,164.5937,164.8988,6239.0
2018-04-12 09:50:00,172.93,173.15,172.68,172.76,6243.0,164.8893,165.099,164.6509,164.7272,6243.0
2018-04-12 09:55:00,172.8,173.17,172.7,173.17,5357.0,164.7653,165.1181,164.67,165.1181,5357.0
2018-04-12 10:00:00,173.13,173.28,172.74,172.92,3245.0,165.08,165.223,164.7081,164.8797,3245.0
2018-04-12 10:05:00,172.94,173.07,172.94,172.96,1400.0,164.8988,165.0228,164.8988,164.9179,1400.0
2018-04-12 10:10:00,173.07,173.24,172.98,173.03,3542.0,165.0228,165.1849,164.9369,164.9846,3542.0
2018-04-12 10:15:00,173.06,173.37,173.06,173.33,4468.0,165.0132,165.3088,165.0132,165.2707,4468.0
2018-04-12 10:20:00,173.37,173.44,173.32,173.42,1626.0,165.3088,165.3756,165.2611,165.3565,1626.0
2018-04-12 10:25:00,173.44,173.45,173.29,173.38,2908.0,165.3756,165.3851,165.2325,165.3183,2908.0
2018-04-12 10:30:00,173.3,173.56,173.3,173.4,2820.0,165.2421,165.49,165.2421,165.3374,2820.0
2018-04-12 10:35:00,173.33,173.42,173.28,173.36,5404.0,165.2707,165.3565,165.223,165.2993,5404.0
2018-04-12 10:40:00,173.34,173.53,173.19,173.53,3603.0,165.2802,165.4614,165.1372,165.4614,3603.0
2018-04-12 10:45:00,173.49,173.49,172.92,173.26,5347.0,165.4232,165.4232,164.8797,165.2039,5347.0
2018-04-12 10:50:00,173.25,173.46,173.17,173.4,1800.0,165.1944,165.3946,165.1181,165.3374,1800.0
2018-04-12 10:55:00,173.45,173.45,173.21,173.29,3450.0,165.3851,165.3851,165.1563,165.2325,3450.0
2018-04-12 11:00:00,173.36,173.48,173.34,173.35,3139.0,165.2993,165.4137,165.2802,165.2897,3139.0
2018-04-12 11:05:00,173.35,173.68,173.34,173.68,5184.0,165.2897,165.6044,165.2802,165.6044,5184.0
2018-04-12 11:10:00,173.61,173.71,173.48,173.55,10187.0,165.5377,165.633,165.4137,165.4804,10187.0
2018-04-12 11:15:00,173.5,173.79,173.5,173.61,2829.0,165.4328,165.7093,165.4328,165.5377,2829.0
2018-04-12 11:20:00,173.63,173.77,173.56,173.74,1600.0,165.5567,165.6902,165.49,165.6616,1600.0
2018-04-12 11:25:00,173.7,173.7,173.56,173.56,1100.0,165.6235,165.6235,165.49,165.49,1100.0
2018-04-12 11:30:00,173.53,173.59,173.44,173.44,2200.0,165.4614,165.5186,165.3756,165.3756,2200.0
2018-04-12 11:35:00,173.32,173.41,173.23,173.41,2018.0,165.2611,165.347,165.1753,165.347,2018.0
2018-04-12 11:40:00,173.4,173.42,173.28,173.34,7267.0,165.3374,165.3565,165.223,165.2802,7267.0
2018-04-12 11:45:00,173.36,173.36,172.96,172.96,3453.0,165.2993,165.2993,164.9179,164.9179,3453.0
2018-04-12 11:50:00,173.01,173.06,172.78,172.87,2827.0,164.9655,165.0132,164.7462,164.8321,2827.0
2018-04-12 11:55:00,172.8,172.96,172.76,172.96,4464.0,164.7653,164.9179,164.7272,164.9179,4464.0
2018-04-12 12:00:00,172.98,172.99,172.86,172.95,4500.0,164.9369,164.9465,164.8225,164.9083,4500.0
2018-04-12 12:05:00,172.93,172.94,172.67,172.82,8400.0,164.8893,164.8988,164.6414,164.7844,8400.0
2018-04-12 12:10:00,172.82,172.82,172.7,172.79,3187.0,164.7844,164.7844,164.67,164.7558,3187.0
2018-04-12 12:15:00,172.78,172.85,172.54,172.85,8320.0,164.7462,164.813,164.5174,164.813,8320.0
2018-04-12 12:20:00,172.8,172.87,172.79,172.81,4900.0,164.7653,164.8321,164.7558,164.7748,4900.0
2018-04-12 12:25:00,172.73,172.85,172.62,172.66,6584.0,164.6986,164.813,164.5937,164.6318,6584.0
2018-04-12 12:30:00,172.74,172.88,172.72,172.82,3476.0,164.7081,164.8416,164.689,164.7844,3476.0
2018-04-12 12:35:00,172.85,172.9,172.77,172.78,3043.0,164.813,164.8607,164.7367,164.7462,3043.0
2018-04-12 12:40:00,172.79,172.93,172.79,172.93,2400.0,164.7558,164.8893,164.7558,164.8893,2400.0
2018-04-12 12:45:00,173.02,173.27,173.02,173.25,3649.0,164.9751,165.2135,164.9751,165.1944,3649.0
2018-04-12 12:50:00,173.26,173.49,173.26,173.39,2062.0,165.2039,165.4232,165.2039,165.3279,2062.0
2018-04-12 12:55:00,173.35,173.44,173.32,173.36,2450.0,165.2897,165.3756,165.2611,165.2993,2450.0
2018-04-12 13:00:00,173.51,173.52,173.41,173.5,1050.0,165.4423,165.4518,165.347,165.4328,1050.0
2018-04-12 13:05:00,173.58,173.64,173.32,173.39,5732.0,165.509,165.5663,165.2611,165.3279,5732.0
2018-04-12 13:10:00,173.38,173.54,173.36,173.47,5392.0,165.3183,165.4709,165.2993,165.4042,5392.0
2018-04-12 13:15:00,173.49,173.49,173.17,173.34,2636.0,165.4232,165.4232,165.1181,165.2802,2636.0
2018-04-12 13:20:00,173.34,173.43,173.28,173.43,4538.0,165.2802,165.366,165.223,165.366,4538.0
2018-04-12 13:25:00,173.36,173.45,172.93,172.97,5846.0,165.2993,165.3851,164.8893,164.9274,5846.0
2018-04-12 13:30:00,172.92,173.15,172.89,173.09,3300.0,164.8797,165.099,164.8511,165.0418,3300.0
2018-04-12 13:35:00,173.11,173.37,173.08,173.36,6429.0,165.0609,165.3088,165.0323,165.2993,6429.0
2018-04-12 13:40:00,173.32,173.36,173.24,173.33,1721.0,165.2611,165.2993,165.1849,165.2707,1721.0
2018-04-12 13:45:00,173.38,173.38,173.15,173.15,3800.0,165.3183,165.3183,165.099,165.099,3800.0
2018-04-12 13:50:00,173.18,173.45,173.18,173.29,2540.0,165.1276,165.3851,165.1276,165.2325,2540.0
2018-04-12 13:55:00,173.38,173.38,173.08,173.17,5000.0,165.3183,165.3183,165.0323,165.1181,5000.0
2018-04-12 14:00:00,173.14,173.39,173.09,173.39,4460.0,165.0895,165.3279,165.0418,165.3279,4460.0
2018-04-12 14:05:00,173.38,173.52,173.3,173.47,6900.0,165.3183,165.4518,165.2421,165.4042,6900.0
2018-04-12 14:10:00,173.47,173.7,173.47,173.7,2900.0,165.4042,165.6235,165.4042,165.6235,2900.0
2018-04-12 14:15:00,173.67,173.85,173.67,173.85,1720.0,165.5949,165.7665,165.5949,165.7665,1720.0
2018-04-12 14:20:00,173.88,174.03,173.87,173.9,5540.0,165.7951,165.9381,165.7856,165.8142,5540.0
2018-04-12 14:25:00,173.89,173.89,173.56,173.69,5600.0,165.8046,165.8046,165.49,165.6139,5600.0
2018-04-12 14:30:00,173.72,173.89,173.62,173.88,6164.0,165.6425,165.8046,165.5472,165.7951,6164.0
2018-04-12 14:35:00,173.89,173.89,173.69,173.81,3246.0,165.8046,165.8046,165.6139,165.7284,3246.0
2018-04-12 14:40:00,173.84,173.84,173.74,173.81,2300.0,165.757,165.757,165.6616,165.7284,2300.0
2018-04-12 14:45:00,173.77,173.77,173.57,173.63,3902.0,165.6902,165.6902,165.4995,165.5567,3902.0
2018-04-12 14:50:00,173.68,173.8,173.68,173.76,5491.0,165.6044,165.7188,165.6044,165.6807,5491.0
2018-04-12 14:55:00,173.74,173.97,173.73,173.94,7305.0,165.6616,165.8809,165.6521,165.8523,7305.0
2018-04-12 15:00:00,173.96,174.02,173.89,173.98,5410.0,165.8714,165.9286,165.8046,165.8904,5410.0
2018-04-12 15:05:00,173.98,173.98,173.56,173.59,7200.0,165.8904,165.8904,165.49,165.5186,7200.0
2018-04-12 15:10:00,173.58,173.95,173.57,173.95,3906.0,165.509,165.8618,165.4995,165.8618,3906.0
2018-04-12 15:15:00,173.93,173.97,173.68,173.81,8517.0,165.8428,165.8809,165.6044,165.7284,8517.0
2018-04-12 15:20:00,173.86,174.09,173.84,173.84,11800.0,165.776,165.9953,165.757,165.757,11800.0
2018-04-12 15:25:00,173.83,174.06,173.83,174.04,6556.0,165.7474,165.9667,165.7474,165.9477,6556.0
2018-04-12 15:30:00,173.99,174.08,173.76,173.78,6100.0,165.9,165.9858,165.6807,165.6997,6100.0
2018-04-12 15:35:00,173.83,174.17,173.8,174.17,9045.0,165.7474,166.0716,165.7188,166.0716,9045.0
2018-04-12 15:40:00,174.14,174.14,173.78,173.78,8216.0,166.043,166.043,165.6997,165.6997,8216.0
2018-04-12 15:45:00,173.81,173.81,173.35,173.67,29285.0,165.7284,165.7284,165.2897,165.5949,29285.0
2018-04-12 15:50:00,173.69,173.78,173.57,173.75,32161.0,165.6139,165.6997,165.4995,165.6711,32161.0
2018-04-12 15:55:00,173.76,173.79,173.57,173.61,61269.0,165.6807,165.7093,165.4995,165.5377,61269.0
2018-04-13 09:30:00,174.66,174.66,173.63,173.78,21590.0,166.5388,166.5388,165.5567,165.6997,21590.0
2018-04-13 09:35:00,173.99,173.99,173.72,173.72,2300.0,165.9,165.9,165.6425,165.6425,2300.0
2018-04-13 09:40:00,173.81,174.24,173.78,174.04,9522.0,165.7284,166.1384,165.6997,165.9477,9522.0
2018-04-13 09:45:00,174.04,174.08,173.16,173.27,10824.0,165.9477,165.9858,165.1086,165.2135,10824.0
2018-04-13 09:50:00,173.31,173.4,172.95,173.12,7477.0,165.2516,165.3374,164.9083,165.0704,7477.0
2018-04-13 09:55:00,173.09,173.1,172.52,172.92,6790.0,165.0418,165.0514,164.4983,164.8797,6790.0
2018-04-13 10:00:00,172.86,173.11,172.81,172.81,6167.0,164.8225,165.0609,164.7748,164.7748,6167.0
2018-04-13 10:05:00,172.9,172.99,172.72,172.72,2747.0,164.8607,164.9465,164.689,164.689,2747.0
2018-04-13 10:10:00,172.57,172.64,172.27,172.64,3983.0,164.546,164.6128,164.26,164.6128,3983.0
2018-04-13 10:15:00,172.63,172.73,172.5,172.5,1508.0,164.6032,164.6986,164.4793,164.4793,1508.0
2018-04-13 10:20:00,172.38,172.49,172.28,172.4,4800.0,164.3648,164.4697,164.2695,164.3839,4800.0
2018-04-13 10:25:00,172.39,172.4,171.76,171.83,6959.0,164.3744,164.3839,163.7737,163.8404,6959.0
2018-04-13 10:30:00,171.99,172.2,171.63,172.2,4118.0,163.993,164.1932,163.6497,164.1932,4118.0
2018-04-13 10:35:00,172.2,172.2,171.84,171.85,5051.0,164.1932,164.1932,163.85,163.8595,5051.0
2018-04-13 10:40:00,171.9,172.07,171.9,172.07,2200.0,163.9072,164.0693,163.9072,164.0693,2200.0
2018-04-13 10:45:00,171.99,172.35,171.93,172.35,3170.0,163.993,164.3362,163.9358,164.3362,3170.0
2018-04-13 10:50:00,172.35,172.35,172.13,172.23,1701.0,164.3362,164.3362,164.1265,164.2218,1701.0
2018-04-13 10:55:00,172.2,172.21,171.98,171.98,2886.0,164.1932,164.2027,163.9834,163.9834,2886.0
2018-04-13 11:00:00,171.85,171.85,171.39,171.6,3785.0,163.8595,163.8595,163.4209,163.6211,3785.0
2018-04-13 11:05:00,171.59,171.88,171.5,171.87,2609.0,163.6116,163.8881,163.5258,163.8786,2609.0
2018-04-13 11:10:00,171.91,171.98,171.85,171.85,1550.0,163.9167,163.9834,163.8595,163.8595,1550.0
2018-04-13 11:15:00,171.9,172.03,171.77,171.79,4835.0,163.9072,164.0311,163.7832,163.8023,4835.0
2018-04-13 11:20:00,171.94,172.26,171.82,172.26,1538.0,163.9453,164.2504,163.8309,164.2504,1538.0
2018-04-13 11:25:00,172.26,172.28,172.11,172.28,4214.0,164.2504,164.2695,164.1074,164.2695,4214.0
2018-04-13 11:30:00,172.28,172.38,172.23,172.31,2800.0,164.2695,164.3648,164.2218,164.2981,2800.0
2018-04-13 11:35:00,172.34,172.39,172.01,172.07,2499.0,164.3267,164.3744,164.012,164.0693,2499.0
2018-04-13 11:40:00,172.0,172.0,171.7,171.86,3300.0,164.0025,164.0025,163.7165,163.869,3300.0
2018-04-13 11:45:00,172.04,172.04,171.93,171.93,1527.0,164.0407,164.0407,163.9358,163.9358,1527.0
2018-04-13 11:50:00,171.86,171.86,171.7,171.7,2919.0,163.869,163.869,163.7165,163.7165,2919.0
2018-04-13 11:55:00,171.83,172.0,171.79,171.99,2206.0,163.8404,164.0025,163.8023,163.993,2206.0
2018-04-13 12:00:00,172.04,172.29,172.03,172.29,2588.0,164.0407,164.279,164.0311,164.279,2588.0
2018-04-13 12:05:00,172.24,172.24,171.87,171.97,2498.0,164.2314,164.2314,163.8786,163.9739,2498.0
2018-04-13 12:10:00,171.92,172.02,171.7,171.87,4500.0,163.9262,164.0216,163.7165,163.8786,4500.0
2018-04-13 12:15:00,171.95,172.0,171.91,171.91,700.0,163.9548,164.0025,163.9167,163.9167,700.0
2018-04-13 12:20:00,171.97,172.19,171.97,172.19,5317.0,163.9739,164.1837,163.9739,164.1837,5317.0
2018-04-13 12:25:00,172.07,172.23,171.98,172.23,1841.0,164.0693,164.2218,163.9834,164.2218,1841.0
2018-04-13 12:30:00,172.22,172.23,172.2,172.23,400.0,164.2123,164.2218,164.1932,164.2218,400.0
2018-04-13 12:35:00,172.18,172.19,172.04,172.18,2070.0,164.1741,164.1837,164.0407,164.1741,2070.0
2018-04-13 12:40:00,172.14,172.16,171.99,171.99,2000.0,164.136,164.1551,163.993,163.993,2000.0
2018-04-13 12:45:00,171.99,172.02,171.99,172.0,1200.0,163.993,164.0216,163.993,164.0025,1200.0
2018-04-13 12:50:00,172.04,172.17,172.04,172.11,1425.0,164.0407,164.1646,164.0407,164.1074,1425.0
2018-04-13 12:55:00,172.16,172.23,172.09,172.23,700.0,164.1551,164.2218,164.0883,164.2218,700.0
2018-04-13 13:00:00,172.19,172.26,172.08,172.2,1272.0,164.1837,164.2504,164.0788,164.1932,1272.0
2018-04-13 13:05:00,172.29,172.4,172.27,172.32,2400.0,164.279,164.3839,164.26,164.3076,2400.0
2018-04-13 13:10:00,172.34,172.34,172.17,172.25,800.0,164.3267,164.3267,164.1646,164.2409,800.0
2018-04-13 13:15:00,172.26,172.37,172.24,172.31,778.0,164.2504,164.3553,164.2314,164.2981,778.0
2018-04-13 13:20:00,172.38,172.5,172.32,172.47,2743.0,164.3648,164.4793,164.3076,164.4507,2743.0
2018-04-13 13:25:00,172.59,172.68,172.52,172.52,1200.0,164.5651,164.6509,164.4983,164.4983,1200.0
2018-04-13 13:30:00,172.59,172.61,172.4,172.53,3000.0,164.5651,164.5841,164.3839,164.5079,3000.0
2018-04-13 13:35:00,172.51,172.62,172.36,172.48,7059.0,164.4888,164.5937,164.3458,164.4602,7059.0
2018-04-13 13:40:00,172.59,172.66,172.54,172.62,1771.0,164.5651,164.6318,164.5174,164.5937,1771.0
2018-04-13 13:45:00,172.71,172.71,172.61,172.7,2018.0,164.6795,164.6795,164.5841,164.67,2018.0
2018-04-13 13:50:00,172.71,172.85,172.71,172.82,2214.0,164.6795,164.813,164.6795,164.7844,2214.0
2018-04-13 13:55:00,172.79,172.79,172.51,172.59,10589.0,164.7558,164.7558,164.4888,164.5651,10589.0
2018-04-13 14:00:00,172.52,172.52,172.37,172.42,2200.0,164.4983,164.4983,164.3553,164.403,2200.0
2018-04-13 14:05:00,172.41,172.72,172.4,172.72,2100.0,164.3934,164.689,164.3839,164.689,2100.0
2018-04-13 14:10:00,172.75,172.89,172.69,172.77,9348.0,164.7176,164.8511,164.6604,164.7367,9348.0
2018-04-13 14:15:00,172.71,172.71,172.4,172.48,9142.0,164.6795,164.6795,164.3839,164.4602,9142.0
2018-04-13 14:20:00,172.52,172.52,172.41,172.43,1500.0,164.4983,164.4983,164.3934,164.4125,1500.0
2018-04-13 14:25:00,172.39,172.56,172.38,172.56,1300.0,164.3744,164.5365,164.3648,164.5365,1300.0
2018-04-13 14:30:00,172.49,172.92,172.44,172.91,3400.0,164.4697,164.8797,164.4221,164.8702,3400.0
2018-04-13 14:35:00,172.87,172.91,172.67,172.67,3300.0,164.8321,164.8702,164.6414,164.6414,3300.0
2018-04-13 14:40:00,172.61,172.65,172.41,172.57,2409.0,164.5841,164.6223,164.3934,164.546,2409.0
2018-04-13 14:45:00,172.61,172.71,172.44,172.47,4102.0,164.5841,164.6795,164.4221,164.4507,4102.0
2018-04-13 14:50:00,172.38,172.47,172.28,172.47,3469.0,164.3648,164.4507,164.2695,164.4507,3469.0
2018-04-13 14:55:00,172.32,172.32,172.11,172.24,8000.0,164.3076,164.3076,164.1074,164.2314,8000.0
2018-04-13 15:00:00,172.19,172.19,171.81,171.81,4600.0,164.1837,164.1837,163.8213,163.8213,4600.0
2018-04-13 15:05:00,171.69,171.79,171.55,171.55,6782.0,163.7069,163.8023,163.5734,163.5734,6782.0
2018-04-13 15:10:00,171.66,171.81,171.55,171.72,5555.0,163.6783,163.8213,163.5734,163.7355,5555.0
2018-04-13 15:15:00,171.7,171.7,171.11,171.11,6500.0,163.7165,163.7165,163.1539,163.1539,6500.0
2018-04-13 15:20:00,171.19,171.45,171.19,171.31,3990.0,163.2302,163.4781,163.2302,163.3446,3990.0
2018-04-13 15:25:00,171.29,171.38,171.18,171.33,2708.0,163.3255,163.4113,163.2206,163.3637,2708.0
2018-04-13 15:30:00,171.28,171.4,171.12,171.28,6930.0,163.316,163.4304,163.1634,163.316,6930.0
2018-04-13 15:35:00,171.24,171.41,171.2,171.38,5587.0,163.2778,163.4399,163.2397,163.4113,5587.0
2018-04-13 15:40:00,171.43,171.98,171.43,171.86,14789.0,163.459,163.9834,163.459,163.869,14789.0
2018-04-13 15:45:00,171.91,172.05,171.9,171.97,14310.0,163.9167,164.0502,163.9072,163.9739,14310.0
2018-04-13 15:50:00,171.98,172.31,171.84,172.2,25457.0,163.9834,164.2981,163.85,164.1932,25457.0
2018-04-13 15:55:00,172.2,172.21,171.91,171.99,48732.0,164.1932,164.2027,163.9167,163.993,48732.0
2018-04-16 09:30:00,173.35,173.5,173.0,173.41,15181.0,165.2897,165.4328,164.956,165.347,15181.0
2018-04-16 09:35:00,173.52,173.52,172.93,173.25,4857.0,165.4518,165.4518,164.8893,165.1944,4857.0
2018-04-16 09:40:00,173.29,173.3,172.89,173.15,2390.0,165.2325,165.2421,164.8511,165.099,2390.0
2018-04-16 09:45:00,173.09,173.2,172.99,173.09,3153.0,165.0418,165.1467,164.9465,165.0418,3153.0
2018-04-16 09:50:00,172.94,173.03,172.74,172.97,6000.0,164.8988,164.9846,164.7081,164.9274,6000.0
2018-04-16 09:55:00,173.02,173.4,172.92,173.4,4801.0,164.9751,165.3374,164.8797,165.3374,4801.0
2018-04-16 10:00:00,173.43,173.83,173.43,173.78,5100.0,165.366,165.7474,165.366,165.6997,5100.0
2018-04-16 10:05:00,173.83,174.16,173.76,174.05,6700.0,165.7474,166.0621,165.6807,165.9572,6700.0
2018-04-16 10:10:00,174.09,174.33,174.05,174.19,14648.0,165.9953,166.2242,165.9572,166.0907,14648.0
2018-04-16 10:15:00,174.23,174.4,174.11,174.18,6254.0,166.1288,166.2909,166.0144,166.0811,6254.0
2018-04-16 10:20:00,174.28,174.54,174.28,174.54,3642.0,166.1765,166.4244,166.1765,166.4244,3642.0
2018-04-16 10:25:00,174.66,174.9,174.62,174.83,5900.0,166.5388,166.7677,166.5007,166.7009,5900.0
2018-04-16 10:30:00,174.87,174.87,174.54,174.58,16078.0,166.7391,166.7391,166.4244,166.4625,16078.0
2018-04-16 10:35:00,174.58,174.6,174.34,174.54,4538.0,166.4625,166.4816,166.2337,166.4244,4538.0
2018-04-16 10:40:00,174.58,174.63,174.41,174.53,6304.0,166.4625,166.5102,166.3005,166.4149,6304.0
2018-04-16 10:45:00,174.49,174.52,174.12,174.12,2900.0,166.3767,166.4053,166.0239,166.0239,2900.0
2018-04-16 10:50:00,174.07,174.36,174.04,174.36,2271.0,165.9763,166.2528,165.9477,166.2528,2271.0
2018-04-16 10:55:00,174.35,174.53,174.3,174.3,4400.0,166.2432,166.4149,166.1956,166.1956,4400.0
2018-04-16 11:00:00,174.34,174.56,174.33,174.4,2930.0,166.2337,166.4435,166.2242,166.2909,2930.0
2018-04-16 11:05:00,174.38,174.5,174.32,174.5,1500.0,166.2718,166.3863,166.2146,166.3863,1500.0
2018-04-16 11:10:00,174.46,174.49,174.19,174.22,5200.0,166.3481,166.3767,166.0907,166.1193,5200.0
2018-04-16 11:15:00,174.2,174.2,173.86,174.16,8569.0,166.1002,166.1002,165.776,166.0621,8569.0
2018-04-16 11:20:00,174.21,174.45,174.18,174.38,10942.0,166.1098,166.3386,166.0811,166.2718,10942.0
2018-04-16 11:25:00,174.3,174.46,174.14,174.46,3092.0,166.1956,166.3481,166.043,166.3481,3092.0
2018-04-16 11:30:00,174.42,174.42,174.16,174.35,4415.0,166.31,166.31,166.0621,166.2432,4415.0
2018-04-16 11:35:00,174.32,174.52,174.32,174.52,4600.0,166.2146,166.4053,166.2146,166.4053,4600.0
2018-04-16 11:40:00,174.46,174.46,174.33,174.42,2200.0,166.3481,166.3481,166.2242,166.31,2200.0
2018-04-16 11:45:00,174.47,174.54,174.4,174.4,2600.0,166.3577,166.4244,166.2909,166.2909,2600.0
2018-04-16 11:50:00,174.45,174.68,174.45,174.51,5056.0,166.3386,166.5579,166.3386,166.3958,5056.0
2018-04-16 11:55:00,174.51,174.82,174.51,174.82,2500.0,166.3958,166.6914,166.3958,166.6914,2500.0
2018-04-16 12:00:00,174.84,175.01,174.78,174.9,6466.0,166.7105,166.8726,166.6533,166.7677,6466.0
2018-04-16 12:05:00,174.92,175.03,174.91,174.98,2679.0,166.7867,166.8916,166.7772,166.844,2679.0
2018-04-16 12:10:00,175.01,175.24,174.99,175.12,6066.0,166.8726,167.0919,166.8535,166.9774,6066.0
2018-04-16 12:15:00,175.15,175.22,175.09,175.12,4204.0,167.006,167.0728,166.9488,166.9774,4204.0
2018-04-16 12:20:00,175.12,175.12,174.88,175.01,2807.0,166.9774,166.9774,166.7486,166.8726,2807.0
2018-04-16 12:25:00,175.01,175.11,174.97,175.08,4354.0,166.8726,166.9679,166.8344,166.9393,4354.0
2018-04-16 12:30:00,175.14,175.29,175.14,175.17,4427.0,166.9965,167.1395,166.9965,167.0251,4427.0
2018-04-16 12:35:00,175.14,175.14,174.91,175.07,3945.0,166.9965,166.9965,166.7772,166.9298,3945.0
2018-04-16 12:40:00,175.08,175.16,175.05,175.06,5599.0,166.9393,167.0156,166.9107,166.9202,5599.0
2018-04-16 12:45:00,175.08,175.36,175.08,175.3,4596.0,166.9393,167.2063,166.9393,167.1491,4596.0
2018-04-16 12:50:00,175.34,175.54,175.27,175.34,8004.0,167.1872,167.3779,167.1205,167.1872,8004.0
2018-04-16 12:55:00,175.3,175.35,175.24,175.26,2100.0,167.1491,167.1967,167.0919,167.1109,2100.0
2018-04-16 13:00:00,175.34,175.48,175.33,175.38,4400.0,167.1872,167.3207,167.1777,167.2254,4400.0
2018-04-16 13:05:00,175.35,175.47,175.29,175.37,3100.0,167.1967,167.3112,167.1395,167.2158,3100.0
2018-04-16 13:10:00,175.35,175.5,175.35,175.5,1870.0,167.1967,167.3398,167.1967,167.3398,1870.0
2018-04-16 13:15:00,175.55,175.55,175.42,175.43,3700.0,167.3874,167.3874,167.2635,167.273,3700.0
2018-04-16 13:20:00,175.43,175.43,175.24,175.24,4600.0,167.273,167.273,167.0919,167.0919,4600.0
2018-04-16 13:25:00,175.27,175.28,175.14,175.2,2100.0,167.1205,167.13,166.9965,167.0537,2100.0
2018-04-16 13:30:00,175.22,175.22,175.12,175.12,2078.0,167.0728,167.0728,166.9774,166.9774,2078.0
2018-04-16 13:35:00,175.19,175.28,175.15,175.22,1877.0,167.0442,167.13,167.006,167.0728,1877.0
2018-04-16 13:40:00,175.26,175.3,175.09,175.16,2300.0,167.1109,167.1491,166.9488,167.0156,2300.0
2018-04-16 13:45:00,175.19,175.24,175.16,175.16,3615.0,167.0442,167.0919,167.0156,167.0156,3615.0
2018-04-16 13:50:00,175.18,175.2,175.06,175.2,3716.0,167.0347,167.0537,166.9202,167.0537,3716.0
2018-04-16 13:55:00,175.21,175.34,175.15,175.32,7957.0,167.0633,167.1872,167.006,167.1681,7957.0
2018-04-16 14:00:00,175.29,175.39,175.0,175.11,4200.0,167.1395,167.2349,166.863,166.9679,4200.0
2018-04-16 14:05:00,175.05,175.15,174.97,175.05,3880.0,166.9107,167.006,166.8344,166.9107,3880.0
2018-04-16 14:10:00,175.09,175.13,175.01,175.01,2648.0,166.9488,166.987,166.8726,166.8726,2648.0
2018-04-16 14:15:00,175.04,175.18,175.03,175.14,5645.0,166.9012,167.0347,166.8916,166.9965,5645.0
2018-04-16 14:20:00,175.13,175.27,175.13,175.27,6366.0,166.987,167.1205,166.987,167.1205,6366.0
2018-04-16 14:25:00,175.26,175.26,175.04,175.2,7683.0,167.1109,167.1109,166.9012,167.0537,7683.0
2018-04-16 14:30:00,175.14,175.32,175.09,175.32,4382.0,166.9965,167.1681,166.9488,167.1681,4382.0
2018-04-16 14:35:00,175.33,175.51,175.32,175.51,4600.0,167.1777,167.3493,167.1681,167.3493,4600.0
2018-04-16 14:40:00,175.52,175.57,175.29,175.32,7300.0,167.3588,167.4065,167.1395,167.1681,7300.0
2018-04-16 14:45:00,175.33,175.42,175.25,175.39,3800.0,167.1777,167.2635,167.1014,167.2349,3800.0
2018-04-16 14:50:00,175.37,175.38,175.11,175.12,2700.0,167.2158,167.2254,166.9679,166.9774,2700.0
2018-04-16 14:55:00,175.12,175.25,175.12,175.23,3019.0,166.9774,167.1014,166.9774,167.0823,3019.0
2018-04-16 15:00:00,175.22,175.4,175.17,175.4,4896.0,167.0728,167.2444,167.0251,167.2444,4896.0
2018-04-16 15:05:00,175.38,175.38,175.15,175.2,4399.0,167.2254,167.2254,167.006,167.0537,4399.0
2018-04-16 15:10:00,175.23,175.23,175.07,175.12,4450.0,167.0823,167.0823,166.9298,166.9774,4450.0
2018-04-16 15:15:00,175.05,175.12,174.91,175.0,3625.0,166.9107,166.9774,166.7772,166.863,3625.0
2018-04-16 15:20:00,174.99,174.99,174.71,174.89,5843.0,166.8535,166.8535,166.5865,166.7581,5843.0
2018-04-16 15:25:00,174.85,175.07,174.81,174.99,8674.0,166.72,166.9298,166.6819,166.8535,8674.0
2018-04-16 15:30:00,175.01,175.11,175.01,175.06,7440.0,166.8726,166.9679,166.8726,166.9202,7440.0
2018-04-16 15:35:00,175.11,175.11,174.91,175.02,10828.0,166.9679,166.9679,166.7772,166.8821,10828.0
2018-04-16 15:40:00,175.05,175.33,175.03,175.3,8002.0,166.9107,167.1777,166.8916,167.1491,8002.0
2018-04-16 15:45:00,175.29,175.37,175.11,175.3,29590.0,167.1395,167.2158,166.9679,167.1491,29590.0
2018-04-16 15:50:00,175.31,175.74,175.3,175.52,41759.0,167.1586,167.5686,167.1491,167.3588,41759.0
2018-04-16 15:55:00,175.53,175.67,175.26,175.29,88505.0,167.3684,167.5019,167.1109,167.1395,88505.0
2018-04-17 09:30:00,176.61,177.38,175.83,176.63,27970.0,168.3982,169.1324,167.6544,168.4172,27970.0
2018-04-17 09:35:00,176.62,176.75,176.16,176.27,15332.0,168.4077,168.5317,167.9691,168.074,15332.0
2018-04-17 09:40:00,176.26,176.76,176.26,176.42,4232.0,168.0644,168.5412,168.0644,168.217,4232.0
2018-04-17 09:45:00,176.6,176.69,175.81,175.81,12625.0,168.3886,168.4744,167.6354,167.6354,12625.0
2018-04-17 09:50:00,175.88,176.03,175.57,175.93,8571.0,167.7021,167.8451,167.4065,167.7498,8571.0
2018-04-17 09:55:00,175.98,176.48,175.9,176.48,91665.0,167.7975,168.2742,167.7212,168.2742,91665.0
2018-04-17 10:00:00,176.43,176.96,176.42,176.93,4387.0,168.2265,168.7319,168.217,168.7033,4387.0
2018-04-17 10:05:00,176.94,176.94,176.71,176.77,7000.0,168.7128,168.7128,168.4935,168.5507,7000.0
2018-04-17 10:10:00,176.83,177.23,176.82,177.08,5689.0,168.6079,168.9893,168.5984,168.8463,5689.0
2018-04-17 10:15:00,177.07,177.5,177.05,177.5,11200.0,168.8368,169.2468,168.8177,169.2468,11200.0
2018-04-17 10:20:00,177.49,177.57,177.39,177.54,8823.0,169.2372,169.3135,169.1419,169.2849,8823.0
2018-04-17 10:25:00,177.52,177.61,177.35,177.35,6748.0,169.2658,169.3517,169.1038,169.1038,6748.0
2018-04-17 10:30:00,177.42,177.69,177.37,177.54,20223.0,169.1705,169.4279,169.1228,169.2849,20223.0
2018-04-17 10:35:00,177.58,177.93,177.55,177.93,5445.0,169.3231,169.6568,169.2945,169.6568,5445.0
2018-04-17 10:40:00,177.83,178.0,177.7,178.0,5013.0,169.5614,169.7235,169.4375,169.7235,5013.0
2018-04-17 10:45:00,178.0,178.33,178.0,178.24,8436.0,169.7235,170.0382,169.7235,169.9524,8436.0
2018-04-17 10:50:00,178.32,178.74,178.32,178.73,13968.0,170.0287,170.4291,170.0287,170.4196,13968.0
2018-04-17 10:55:00,178.73,178.77,178.38,178.58,6930.0,170.4196,170.4577,170.0859,170.2766,6930.0
2018-04-17 11:00:00,178.59,178.8,178.57,178.8,8567.0,170.2861,170.4863,170.267,170.4863,8567.0
2018-04-17 11:05:00,178.76,179.15,178.67,178.85,17592.0,170.4482,170.8201,170.3624,170.534,17592.0
2018-04-17 11:10:00,178.87,178.87,178.58,178.68,6188.0,170.5531,170.5531,170.2766,170.3719,6188.0
2018-04-17 11:15:00,178.69,178.75,178.49,178.49,18722.0,170.3814,170.4387,170.1907,170.1907,18722.0
2018-04-17 11:20:00,178.5,178.81,178.49,178.76,4325.0,170.2003,170.4959,170.1907,170.4482,4325.0
2018-04-17 11:25:00,178.81,179.01,178.8,178.86,6745.0,170.4959,170.6866,170.4863,170.5435,6745.0
2018-04-17 11:30:00,178.81,178.86,178.69,178.69,10684.0,170.4959,170.5435,170.3814,170.3814,10684.0
2018-04-17 11:35:00,178.76,178.8,178.5,178.58,24650.0,170.4482,170.4863,170.2003,170.2766,24650.0
2018-04-17 11:40:00,178.58,178.81,178.53,178.7,5900.0,170.2766,170.4959,170.2289,170.391,5900.0
2018-04-17 11:45:00,178.79,178.91,178.79,178.88,6247.0,170.4768,170.5912,170.4768,170.5626,6247.0
2018-04-17 11:50:00,178.94,178.98,178.81,178.95,3000.0,170.6198,170.658,170.4959,170.6294,3000.0
2018-04-17 11:55:00,178.89,178.89,178.61,178.61,2137.0,170.5721,170.5721,170.3052,170.3052,2137.0
2018-04-17 12:00:00,178.62,179.06,178.6,178.98,10412.0,170.3147,170.7342,170.2956,170.658,10412.0
2018-04-17 12:05:00,178.97,179.17,178.96,179.09,5400.0,170.6484,170.8391,170.6389,170.7628,5400.0
2018-04-17 12:10:00,179.18,179.18,179.11,179.18,4331.0,170.8487,170.8487,170.7819,170.8487,4331.0
2018-04-17 12:15:00,179.17,179.25,179.14,179.25,2875.0,170.8391,170.9154,170.8105,170.9154,2875.0
2018-04-17 12:20:00,179.25,179.56,179.16,179.56,7483.0,170.9154,171.211,170.8296,171.211,7483.0
2018-04-17 12:25:00,179.47,179.57,179.43,179.5,7678.0,171.1252,171.2205,171.087,171.1538,7678.0
2018-04-17 12:30:00,179.5,179.53,179.43,179.43,6146.0,171.1538,171.1824,171.087,171.087,6146.0
2018-04-17 12:35:00,179.43,179.43,179.16,179.29,7450.0,171.087,171.087,170.8296,170.9535,7450.0
2018-04-17 12:40:00,179.34,179.55,179.3,179.38,8795.0,171.0012,171.2015,170.9631,171.0394,8795.0
2018-04-17 12:45:00,179.4,179.47,179.34,179.4,4941.0,171.0584,171.1252,171.0012,171.0584,4941.0
2018-04-17 12:50:00,179.43,179.57,179.39,179.39,3623.0,171.087,171.2205,171.0489,171.0489,3623.0
2018-04-17 12:55:00,179.38,179.52,179.38,179.48,2075.0,171.0394,171.1729,171.0394,171.1347,2075.0
2018-04-17 13:00:00,179.46,179.5,179.3,179.45,5583.0,171.1156,171.1538,170.9631,171.1061,5583.0
2018-04-17 13:05:00,179.41,179.55,179.38,179.5,2900.0,171.068,171.2015,171.0394,171.1538,2900.0
2018-04-17 13:10:00,179.51,179.63,179.42,179.44,6490.0,171.1633,171.2777,171.0775,171.0966,6490.0
2018-04-17 13:15:00,179.37,179.37,179.02,179.24,6700.0,171.0298,171.0298,170.6961,170.9059,6700.0
2018-04-17 13:20:00,179.21,179.68,179.21,179.61,20970.0,170.8773,171.3254,170.8773,171.2587,20970.0
2018-04-17 13:25:00,179.56,179.61,179.32,179.42,3431.0,171.211,171.2587,170.9822,171.0775,3431.0
2018-04-17 13:30:00,179.45,179.46,179.28,179.36,4857.0,171.1061,171.1156,170.944,171.0203,4857.0
2018-04-17 13:35:00,179.33,179.5,179.3,179.5,2100.0,170.9917,171.1538,170.9631,171.1538,2100.0
2018-04-17 13:40:00,179.49,179.6,179.34,179.51,5100.0,171.1442,171.2491,171.0012,171.1633,5100.0
2018-04-17 13:45:00,179.53,179.79,179.5,179.62,5098.0,171.1824,171.4303,171.1538,171.2682,5098.0
2018-04-17 13:50:00,179.45,179.65,179.33,179.59,9022.0,171.1061,171.2968,170.9917,171.2396,9022.0
2018-04-17 13:55:00,179.54,179.66,179.54,179.56,5044.0,171.1919,171.3063,171.1919,171.211,5044.0
2018-04-17 14:00:00,179.55,179.81,179.55,179.7,6748.0,171.2015,171.4494,171.2015,171.3445,6748.0
2018-04-17 14:05:00,179.66,179.73,179.53,179.63,5293.0,171.3063,171.3731,171.1824,171.2777,5293.0
2018-04-17 14:10:00,179.54,179.63,179.43,179.55,3100.0,171.1919,171.2777,171.087,171.2015,3100.0
2018-04-17 14:15:00,179.47,179.6,179.44,179.54,3100.0,171.1252,171.2491,171.0966,171.1919,3100.0
2018-04-17 14:20:00,179.53,179.62,179.44,179.46,195976.0,171.1824,171.2682,171.0966,171.1156,195976.0
2018-04-17 14:25:00,179.42,179.75,179.42,179.75,5873.0,171.0775,171.3922,171.0775,171.3922,5873.0
2018-04-17 14:30:00,179.79,179.97,179.71,179.76,8756.0,171.4303,171.6019,171.354,171.4017,8756.0
2018-04-17 14:35:00,179.76,179.99,179.76,179.9,6601.0,171.4017,171.621,171.4017,171.5352,6601.0
2018-04-17 14:40:00,179.94,180.34,179.9,180.34,40896.0,171.5733,171.9547,171.5352,171.9547,40896.0
2018-04-17 14:45:00,180.38,180.65,180.38,180.65,137220.0,171.9929,172.2503,171.9929,172.2503,137220.0
2018-04-17 14:50:00,180.65,180.88,180.54,180.58,18319.0,172.2503,172.4696,172.1454,172.1836,18319.0
2018-04-17 14:55:00,180.53,180.58,180.3,180.53,18421.0,172.1359,172.1836,171.9166,172.1359,18421.0
2018-04-17 15:00:00,180.55,180.61,180.38,180.52,14489.0,172.155,172.2122,171.9929,172.1264,14489.0
2018-04-17 15:05:00,180.55,180.79,180.54,180.79,8016.0,172.155,172.3838,172.1454,172.3838,8016.0
2018-04-17 15:10:00,180.8,181.0,180.75,180.77,15824.0,172.3933,172.584,172.3457,172.3647,15824.0
2018-04-17 15:15:00,180.76,181.26,180.74,181.17,12380.0,172.3552,172.8319,172.3361,172.7461,12380.0
2018-04-17 15:20:00,181.17,181.5,181.17,181.32,15341.0,172.7461,173.0608,172.7461,172.8892,15341.0
2018-04-17 15:25:00,181.33,181.35,181.2,181.32,12072.0,172.8987,172.9178,172.7747,172.8892,12072.0
2018-04-17 15:30:00,181.33,181.46,181.24,181.29,19651.0,172.8987,173.0226,172.8129,172.8606,19651.0
2018-04-17 15:35:00,181.27,181.3,181.15,181.15,44116.0,172.8415,172.8701,172.7271,172.7271,44116.0
2018-04-17 15:40:00,181.13,181.46,181.1,181.43,28883.0,172.708,173.0226,172.6794,172.994,28883.0
2018-04-17 15:45:00,181.43,181.46,181.21,181.41,33990.0,172.994,173.0226,172.7843,172.975,33990.0
2018-04-17 15:50:00,181.41,181.45,180.71,180.71,59857.0,172.975,173.0131,172.3075,172.3075,59857.0
2018-04-17 15:55:00,180.73,181.01,180.44,181.0,190491.0,172.3266,172.5936,172.0501,172.584,190491.0
2018-04-18 09:30:00,181.13,181.37,179.76,179.76,69433.0,172.708,172.9368,171.4017,171.4017,69433.0
2018-04-18 09:35:00,179.74,179.85,178.76,178.77,18722.0,171.3826,171.4875,170.4482,170.4577,18722.0
2018-04-18 09:40:00,178.8,178.82,177.65,177.65,25893.0,170.4863,170.5054,169.3898,169.3898,25893.0
2018-04-18 09:45:00,177.77,178.61,177.67,178.54,18571.0,169.5042,170.3052,169.4089,170.2384,18571.0
2018-04-18 09:50:00,178.65,179.05,178.57,178.7,11252.0,170.3433,170.7247,170.267,170.391,11252.0
2018-04-18 09:55:00,178.67,178.75,178.5,178.71,4976.0,170.3624,170.4387,170.2003,170.4005,4976.0
2018-04-18 10:00:00,178.65,178.65,178.21,178.36,22207.0,170.3433,170.3433,169.9238,170.0668,22207.0
2018-04-18 10:05:00,178.43,178.72,178.24,178.5,27676.0,170.1335,170.4101,169.9524,170.2003,27676.0
2018-04-18 10:10:00,178.5,178.82,178.35,178.65,10000.0,170.2003,170.5054,170.0573,170.3433,10000.0
2018-04-18 10:15:00,178.66,179.31,178.6,179.31,7842.0,170.3528,170.9726,170.2956,170.9726,7842.0
2018-04-18 10:20:00,179.47,179.6,179.27,179.57,10515.0,171.1252,171.2491,170.9345,171.2205,10515.0
2018-04-18 10:25:00,179.6,179.81,179.36,179.81,11899.0,171.2491,171.4494,171.0203,171.4494,11899.0
2018-04-18 10:30:00,179.93,180.14,179.78,179.97,10717.0,171.5638,171.764,171.4208,171.6019,10717.0
2018-04-18 10:35:00,179.96,180.11,179.95,179.96,3992.0,171.5924,171.7354,171.5829,171.5924,3992.0
2018-04-18 10:40:00,179.96,180.51,179.96,180.51,8125.0,171.5924,172.1168,171.5924,172.1168,8125.0
2018-04-18 10:45:00,180.48,180.58,180.38,180.52,5328.0,172.0882,172.1836,171.9929,172.1264,5328.0
2018-04-18 10:50:00,180.46,180.56,180.4,180.45,6347.0,172.0691,172.1645,172.0119,172.0596,6347.0
2018-04-18 10:55:00,180.46,181.04,180.45,181.04,8254.0,172.0691,172.6222,172.0596,172.6222,8254.0
2018-04-18 11:00:00,181.04,181.14,180.92,180.96,7261.0,172.6222,172.7175,172.5078,172.5459,7261.0
2018-04-18 11:05:00,180.96,181.2,180.96,181.03,6672.0,172.5459,172.7747,172.5459,172.6126,6672.0
2018-04-18 11:10:00,181.03,181.15,180.93,181.07,9400.0,172.6126,172.7271,172.5173,172.6508,9400.0
2018-04-18 11:15:00,180.98,180.98,180.59,180.67,7456.0,172.565,172.565,172.1931,172.2694,7456.0
2018-04-18 11:20:00,180.65,180.76,180.46,180.49,4800.0,172.2503,172.3552,172.0691,172.0978,4800.0
2018-04-18 11:25:00,180.49,180.57,180.46,180.54,14378.0,172.0978,172.174,172.0691,172.1454,14378.0
2018-04-18 11:30:00,180.58,180.71,180.46,180.71,9650.0,172.1836,172.3075,172.0691,172.3075,9650.0
2018-04-18 11:35:00,180.66,180.82,180.55,180.62,10311.0,172.2598,172.4124,172.155,172.2217,10311.0
2018-04-18 11:40:00,180.61,180.88,180.55,180.75,17419.0,172.2122,172.4696,172.155,172.3457,17419.0
2018-04-18 11:45:00,180.86,181.02,180.76,180.94,3274.0,172.4505,172.6031,172.3552,172.5268,3274.0
2018-04-18 11:50:00,180.92,181.12,180.91,181.09,2159.0,172.5078,172.6985,172.4982,172.6699,2159.0
2018-04-18 11:55:00,181.01,181.14,180.88,180.9,4400.0,172.5936,172.7175,172.4696,172.4887,4400.0
2018-04-18 12:00:00,180.94,180.97,180.78,180.9,3535.0,172.5268,172.5554,172.3743,172.4887,3535.0
2018-04-18 12:05:00,180.87,181.21,180.83,181.05,8086.0,172.4601,172.7843,172.4219,172.6317,8086.0
2018-04-18 12:10:00,181.09,181.26,181.09,181.11,2329.0,172.6699,172.8319,172.6699,172.6889,2329.0
2018-04-18 12:15:00,181.09,181.2,181.03,181.12,4553.0,172.6699,172.7747,172.6126,172.6985,4553.0
2018-04-18 12:20:00,181.17,181.17,180.86,181.04,4612.0,172.7461,172.7461,172.4505,172.6222,4612.0
2018-04-18 12:25:00,181.0,181.1,180.91,180.92,2700.0,172.584,172.6794,172.4982,172.5078,2700.0
2018-04-18 12:30:00,180.9,181.03,180.89,181.03,4850.0,172.4887,172.6126,172.4792,172.6126,4850.0
2018-04-18 12:35:00,181.0,181.04,180.9,181.02,46800.0,172.584,172.6222,172.4887,172.6031,46800.0
2018-04-18 12:40:00,181.03,181.37,181.03,181.25,3900.0,172.6126,172.9368,172.6126,172.8224,3900.0
2018-04-18 12:45:00,181.24,181.47,181.21,181.44,3200.0,172.8129,173.0322,172.7843,173.0036,3200.0
2018-04-18 12:50:00,181.34,181.36,181.24,181.31,3900.0,172.9082,172.9273,172.8129,172.8796,3900.0
2018-04-18 12:55:00,181.34,181.36,181.21,181.33,2556.0,172.9082,172.9273,172.7843,172.8987,2556.0
2018-04-18 13:00:00,181.33,181.34,181.11,181.23,8008.0,172.8987,172.9082,172.6889,172.8033,8008.0
2018-04-18 13:05:00,181.23,181.23,181.12,181.18,2000.0,172.8033,172.8033,172.6985,172.7557,2000.0
2018-04-18 13:10:00,181.12,181.29,181.11,181.29,3600.0,172.6985,172.8606,172.6889,172.8606,3600.0
2018-04-18 13:15:00,181.3,181.3,181.1,181.11,3083.0,172.8701,172.8701,172.6794,172.6889,3083.0
2018-04-18 13:20:00,181.21,181.3,180.99,181.0,4588.0,172.7843,172.8701,172.5745,172.584,4588.0
2018-04-18 13:25:00,180.97,181.08,180.97,181.08,2600.0,172.5554,172.6603,172.5554,172.6603,2600.0
2018-04-18 13:30:00,181.1,181.17,180.9,180.99,4900.0,172.6794,172.7461,172.4887,172.5745,4900.0
2018-04-18 13:35:00,181.05,181.22,181.02,181.21,1954.0,172.6317,172.7938,172.6031,172.7843,1954.0
2018-04-18 13:40:00,181.17,181.2,181.08,181.11,2300.0,172.7461,172.7747,172.6603,172.6889,2300.0
2018-04-18 13:45:00,181.06,181.13,181.0,181.1,3300.0,172.6412,172.708,172.584,172.6794,3300.0
2018-04-18 13:50:00,181.13,181.19,181.12,181.17,2000.0,172.708,172.7652,172.6985,172.7461,2000.0
2018-04-18 13:55:00,181.19,181.34,180.94,180.94,4500.0,172.7652,172.9082,172.5268,172.5268,4500.0
2018-04-18 14:00:00,180.93,181.06,180.77,181.06,4311.0,172.5173,172.6412,172.3647,172.6412,4311.0
2018-04-18 14:05:00,181.22,181.29,181.17,181.29,3681.0,172.7938,172.8606,172.7461,172.8606,3681.0
2018-04-18 14:10:00,181.28,181.4,181.28,181.31,8534.0,172.851,172.9654,172.851,172.8796,8534.0
2018-04-18 14:15:00,181.35,181.36,181.2,181.2,4087.0,172.9178,172.9273,172.7747,172.7747,4087.0
2018-04-18 14:20:00,181.1,181.45,181.1,181.15,7467.0,172.6794,173.0131,172.6794,172.7271,7467.0
2018-04-18 14:25:00,181.14,181.49,181.14,181.49,4200.0,172.7175,173.0513,172.7175,173.0513,4200.0
2018-04-18 14:30:00,181.53,181.54,181.42,181.52,3505.0,173.0894,173.0989,172.9845,173.0799,3505.0
2018-04-18 14:35:00,181.51,181.58,181.33,181.34,8368.0,173.0703,173.1371,172.8987,172.9082,8368.0
2018-04-18 14:40:00,181.36,181.47,181.27,181.45,15149.0,172.9273,173.0322,172.8415,173.0131,15149.0
2018-04-18 14:45:00,181.47,181.78,181.47,181.78,6467.0,173.0322,173.3278,173.0322,173.3278,6467.0
2018-04-18 14:50:00,181.78,181.88,181.69,181.72,17705.0,173.3278,173.4231,173.242,173.2706,17705.0
2018-04-18 14:55:00,181.77,181.97,181.68,181.74,9966.0,173.3182,173.5089,173.2324,173.2896,9966.0
2018-04-18 15:00:00,181.73,181.73,181.43,181.72,8705.0,173.2801,173.2801,172.994,173.2706,8705.0
2018-04-18 15:05:00,181.77,181.8,181.66,181.69,4625.0,173.3182,173.3468,173.2134,173.242,4625.0
2018-04-18 15:10:00,181.7,181.77,181.54,181.54,19427.0,173.2515,173.3182,173.0989,173.0989,19427.0
2018-04-18 15:15:00,181.58,181.76,181.51,181.73,14040.0,173.1371,173.3087,173.0703,173.2801,14040.0
2018-04-18 15:20:00,181.73,181.8,181.58,181.6,8217.0,173.2801,173.3468,173.1371,173.1561,8217.0
2018-04-18 15:25:00,181.6,181.8,181.55,181.8,35675.0,173.1561,173.3468,173.1085,173.3468,35675.0
2018-04-18 15:30:00,181.77,181.92,181.74,181.74,112350.0,173.3182,173.4613,173.2896,173.2896,112350.0
2018-04-18 15:35:00,181.71,181.75,181.49,181.52,106445.0,173.261,173.2992,173.0513,173.0799,106445.0
2018-04-18 15:40:00,181.49,181.67,181.39,181.64,26242.0,173.0513,173.2229,172.9559,173.1943,26242.0
2018-04-18 15:45:00,181.64,181.8,181.61,181.61,36757.0,173.1943,173.3468,173.1657,173.1657,36757.0
2018-04-18 15:50:00,181.37,181.62,181.0,181.48,67418.0,172.9368,173.1752,172.584,173.0417,67418.0
2018-04-18 15:55:00,181.49,181.54,181.12,181.19,99861.0,173.0513,173.0989,172.6985,172.7652,99861.0
2018-04-19 09:30:00,180.76,180.76,179.68,180.21,16497.0,172.3552,172.3552,171.3254,171.8308,16497.0
2018-04-19 09:35:00,180.06,180.54,180.01,180.18,3908.0,171.6877,172.1454,171.6401,171.8022,3908.0
2018-04-19 09:40:00,180.1,180.24,179.59,179.59,3900.0,171.7259,171.8594,171.2396,171.2396,3900.0
2018-04-19 09:45:00,179.5,179.68,179.31,179.68,10158.0,171.1538,171.3254,170.9726,171.3254,10158.0
2018-04-19 09:50:00,179.8,180.04,179.67,180.04,5200.0,171.4398,171.6687,171.3159,171.6687,5200.0
2018-04-19 09:55:00,180.0,180.01,179.76,179.96,2615.0,171.6305,171.6401,171.4017,171.5924,2615.0
2018-04-19 10:00:00,179.96,180.28,179.8,180.24,9298.0,171.5924,171.8975,171.4398,171.8594,9298.0
2018-04-19 10:05:00,180.15,180.49,180.15,180.3,22152.0,171.7736,172.0978,171.7736,171.9166,22152.0
2018-04-19 10:10:00,180.34,180.5,180.16,180.5,17327.0,171.9547,172.1073,171.7831,172.1073,17327.0
2018-04-19 10:15:00,180.46,181.04,180.25,180.96,25003.0,172.0691,172.6222,171.8689,172.5459,25003.0
2018-04-19 10:20:00,180.95,181.09,180.93,181.09,2600.0,172.5364,172.6699,172.5173,172.6699,2600.0
2018-04-19 10:25:00,181.1,181.26,181.03,181.24,5409.0,172.6794,172.8319,172.6126,172.8129,5409.0
2018-04-19 10:30:00,181.36,181.5,180.97,181.37,4320.0,172.9273,173.0608,172.5554,172.9368,4320.0
2018-04-19 10:35:00,181.55,181.72,181.47,181.72,5234.0,173.1085,173.2706,173.0322,173.2706,5234.0
2018-04-19 10:40:00,181.73,181.97,181.67,181.86,3460.0,173.2801,173.5089,173.2229,173.4041,3460.0
2018-04-19 10:45:00,181.72,181.8,181.46,181.47,29139.0,173.2706,173.3468,173.0226,173.0322,29139.0
2018-04-19 10:50:00,181.47,181.53,181.08,181.08,5689.0,173.0322,173.0894,172.6603,172.6603,5689.0
2018-04-19 10:55:00,181.08,181.08,180.75,180.77,3100.0,172.6603,172.6603,172.3457,172.3647,3100.0
2018-04-19 11:00:00,180.77,180.77,180.45,180.56,8600.0,172.3647,172.3647,172.0596,172.1645,8600.0
2018-04-19 11:05:00,180.66,180.74,180.42,180.67,4699.0,172.2598,172.3361,172.031,172.2694,4699.0
2018-04-19 11:10:00,180.58,180.69,180.33,180.42,2500.0,172.1836,172.2885,171.9452,172.031,2500.0
2018-04-19 11:15:00,180.33,180.5,180.18,180.44,5802.0,171.9452,172.1073,171.8022,172.0501,5802.0
2018-04-19 11:20:00,180.22,180.55,180.22,180.5,12300.0,171.8403,172.155,171.8403,172.1073,12300.0
2018-04-19 11:25:00,180.46,180.73,180.36,180.73,14350.0,172.0691,172.3266,171.9738,172.3266,14350.0
2018-04-19 11:30:00,180.77,180.9,180.69,180.77,26805.0,172.3647,172.4887,172.2885,172.3647,26805.0
2018-04-19 11:35:00,180.77,180.82,180.04,180.21,10918.0,172.3647,172.4124,171.6687,171.8308,10918.0
2018-04-19 11:40:00,180.15,180.29,180.12,180.25,4154.0,171.7736,171.9071,171.745,171.8689,4154.0
2018-04-19 11:45:00,180.28,180.29,179.81,179.81,15704.0,171.8975,171.9071,171.4494,171.4494,15704.0
2018-04-19 11:50:00,179.84,179.85,179.53,179.55,8379.0,171.478,171.4875,171.1824,171.2015,8379.0
2018-04-19 11:55:00,179.52,179.59,179.33,179.33,11416.0,171.1729,171.2396,170.9917,170.9917,11416.0
2018-04-19 12:00:00,179.31,179.45,179.11,179.42,11169.0,170.9726,171.1061,170.7819,171.0775,11169.0
2018-04-19 12:05:00,179.48,179.55,179.22,179.55,55219.0,171.1347,171.2015,170.8868,171.2015,55219.0
2018-04-19 12:10:00,179.56,180.1,179.52,180.08,9462.0,171.211,171.7259,171.1729,171.7068,9462.0
2018-04-19 12:15:00,180.08,180.15,179.9,179.95,9920.0,171.7068,171.7736,171.5352,171.5829,9920.0
2018-04-19 12:20:00,179.86,179.93,179.76,179.86,14701.0,171.497,171.5638,171.4017,171.497,14701.0
2018-04-19 12:25:00,179.85,179.93,179.55,179.55,3284.0,171.4875,171.5638,171.2015,171.2015,3284.0
2018-04-19 12:30:00,179.66,179.81,179.66,179.72,2100.0,171.3063,171.4494,171.3063,171.3636,2100.0
2018-04-19 12:35:00,179.76,179.94,179.6,179.83,9703.0,171.4017,171.5733,171.2491,171.4684,9703.0
2018-04-19 12:40:00,179.83,179.83,179.53,179.68,7855.0,171.4684,171.4684,171.1824,171.3254,7855.0
2018-04-19 12:45:00,179.63,179.91,179.43,179.68,15712.0,171.2777,171.5447,171.087,171.3254,15712.0
2018-04-19 12:50:00,179.83,179.98,179.53,179.91,39038.0,171.4684,171.6115,171.1824,171.5447,39038.0
2018-04-19 12:55:00,179.87,179.95,179.7,179.7,3900.0,171.5066,171.5829,171.3445,171.3445,3900.0
2018-04-19 13:00:00,179.71,179.74,179.63,179.7,3500.0,171.354,171.3826,171.2777,171.3445,3500.0
2018-04-19 13:05:00,179.72,179.73,179.47,179.47,1500.0,171.3636,171.3731,171.1252,171.1252,1500.0
2018-04-19 13:10:00,179.52,179.52,179.37,179.41,1400.0,171.1729,171.1729,171.0298,171.068,1400.0
2018-04-19 13:15:00,179.34,179.36,179.25,179.25,1000.0,171.0012,171.0203,170.9154,170.9154,1000.0
2018-04-19 13:20:00,179.25,179.39,179.24,179.34,3847.0,170.9154,171.0489,170.9059,171.0012,3847.0
2018-04-19 13:25:00,179.35,179.35,179.23,179.26,1600.0,171.0108,171.0108,170.8963,170.9249,1600.0
2018-04-19 13:30:00,179.35,179.55,179.31,179.36,2300.0,171.0108,171.2015,170.9726,171.0203,2300.0
2018-04-19 13:35:00,179.36,179.57,179.33,179.55,3450.0,171.0203,171.2205,170.9917,171.2015,3450.0
2018-04-19 13:40:00,179.58,179.65,179.52,179.65,1400.0,171.2301,171.2968,171.1729,171.2968,1400.0
2018-04-19 13:45:00,179.82,179.83,179.6,179.62,1300.0,171.4589,171.4684,171.2491,171.2682,1300.0
2018-04-19 13:50:00,179.65,179.69,179.57,179.66,1777.0,171.2968,171.3349,171.2205,171.3063,1777.0
2018-04-19 13:55:00,179.68,179.68,179.44,179.45,1928.0,171.3254,171.3254,171.0966,171.1061,1928.0
2018-04-19 14:00:00,179.44,179.63,179.44,179.58,3200.0,171.0966,171.2777,171.0966,171.2301,3200.0
2018-04-19 14:05:00,179.49,179.49,179.36,179.41,4722.0,171.1442,171.1442,171.0203,171.068,4722.0
2018-04-19 14:10:00,179.48,179.57,179.4,179.4,2809.0,171.1347,171.2205,171.0584,171.0584,2809.0
2018-04-19 14:15:00,179.36,179.39,179.2,179.2,3000.0,171.0203,171.0489,170.8677,170.8677,3000.0
2018-04-19 14:20:00,179.14,179.18,179.0,179.01,3122.0,170.8105,170.8487,170.677,170.6866,3122.0
2018-04-19 14:25:00,179.0,179.07,178.94,179.02,6260.0,170.677,170.7438,170.6198,170.6961,6260.0
2018-04-19 14:30:00,179.02,179.08,178.98,179.03,6300.0,170.6961,170.7533,170.658,170.7056,6300.0
2018-04-19 14:35:00,179.06,179.16,178.94,179.14,13468.0,170.7342,170.8296,170.6198,170.8105,13468.0
2018-04-19 14:40:00,179.12,179.26,179.12,179.23,3600.0,170.7915,170.9249,170.7915,170.8963,3600.0
2018-04-19 14:45:00,179.27,179.31,179.13,179.15,7715.0,170.9345,170.9726,170.801,170.8201,7715.0
2018-04-19 14:50:00,179.13,179.13,178.96,179.02,5680.0,170.801,170.801,170.6389,170.6961,5680.0
2018-04-19 14:55:00,179.01,179.28,179.01,179.18,9009.0,170.6866,170.944,170.6866,170.8487,9009.0
2018-04-19 15:00:00,179.16,179.38,179.05,179.32,78905.0,170.8296,171.0394,170.7247,170.9822,78905.0
2018-04-19 15:05:00,179.33,179.66,179.28,179.53,8350.0,170.9917,171.3063,170.944,171.1824,8350.0
2018-04-19 15:10:00,179.49,179.62,179.47,179.48,8520.0,171.1442,171.2682,171.1252,171.1347,8520.0
2018-04-19 15:15:00,179.47,179.71,179.44,179.65,6900.0,171.1252,171.354,171.0966,171.2968,6900.0
2018-04-19 15:20:00,179.65,179.82,179.46,179.52,14350.0,171.2968,171.4589,171.1156,171.1729,14350.0
2018-04-19 15:25:00,179.52,179.52,179.3,179.3,7307.0,171.1729,171.1729,170.9631,170.9631,7307.0
2018-04-19 15:30:00,179.3,179.33,179.04,179.3,27868.0,170.9631,170.9917,170.7152,170.9631,27868.0
2018-04-19 15:35:00,179.34,179.88,179.33,179.64,36984.0,171.0012,171.5161,170.9917,171.2873,36984.0
2018-04-19 15:40:00,179.62,179.78,179.5,179.61,24605.0,171.2682,171.4208,171.1538,171.2587,24605.0
2018-04-19 15:45:00,179.61,179.64,179.31,179.61,31038.0,171.2587,171.2873,170.9726,171.2587,31038.0
2018-04-19 15:50:00,179.62,179.74,179.35,179.35,27671.0,171.2682,171.3826,171.0108,171.0108,27671.0
2018-04-19 15:55:00,179.39,179.46,179.25,179.41,49076.0,171.0489,171.1156,170.9154,171.068,49076.0
2018-04-20 09:30:00,178.33,178.97,178.0,178.57,122771.0,170.0382,170.6484,169.7235,170.267,122771.0
2018-04-20 09:35:00,178.22,179.03,178.22,179.03,4264.0,169.9333,170.7056,169.9333,170.7056,4264.0
2018-04-20 09:40:00,178.92,179.21,178.82,178.86,17497.0,170.6008,170.8773,170.5054,170.5435,17497.0
2018-04-20 09:45:00,178.99,179.37,178.83,179.37,2000.0,170.6675,171.0298,170.5149,171.0298,2000.0
2018-04-20 09:50:00,179.23,179.46,178.8,178.93,6760.0,170.8963,171.1156,170.4863,170.6103,6760.0
2018-04-20 09:55:00,178.96,179.19,178.9,179.19,6081.0,170.6389,170.8582,170.5817,170.8582,6081.0
2018-04-20 10:00:00,179.11,179.19,178.86,178.88,7916.0,170.7819,170.8582,170.5435,170.5626,7916.0
2018-04-20 10:05:00,178.96,179.19,178.78,178.93,16938.0,170.6389,170.8582,170.4673,170.6103,16938.0
2018-04-20 10:10:00,178.96,179.1,178.9,178.95,9301.0,170.6389,170.7724,170.5817,170.6294,9301.0
2018-04-20 10:15:00,179.0,179.41,179.0,179.32,7063.0,170.677,171.068,170.677,170.9822,7063.0
2018-04-20 10:20:00,179.3,179.58,179.17,179.58,7516.0,170.9631,171.2301,170.8391,171.2301,7516.0
2018-04-20 10:25:00,179.46,179.95,179.38,179.87,6274.0,171.1156,171.5829,171.0394,171.5066,6274.0
2018-04-20 10:30:00,179.75,179.89,179.52,179.74,4865.0,171.3922,171.5257,171.1729,171.3826,4865.0
2018-04-20 10:35:00,179.72,179.79,179.41,179.7,11139.0,171.3636,171.4303,171.068,171.3445,11139.0
2018-04-20 10:40:00,179.61,179.61,179.03,179.14,12531.0,171.2587,171.2587,170.7056,170.8105,12531.0
2018-04-20 10:45:00,179.03,179.06,178.61,178.61,11454.0,170.7056,170.7342,170.3052,170.3052,11454.0
2018-04-20 10:50:00,178.62,178.7,178.2,178.5,19683.0,170.3147,170.391,169.9142,170.2003,19683.0
2018-04-20 10:55:00,178.45,178.55,178.29,178.4,10388.0,170.1526,170.248,170.0,170.1049,10388.0
2018-04-20 11:00:00,178.47,178.55,177.96,178.06,11614.0,170.1717,170.248,169.6854,169.7807,11614.0
2018-04-20 11:05:00,177.96,178.2,177.93,178.13,2332.0,169.6854,169.9142,169.6568,169.8475,2332.0
2018-04-20 11:10:00,177.97,178.18,177.75,178.08,7535.0,169.6949,169.8952,169.4852,169.7998,7535.0
2018-04-20 11:15:00,178.1,178.41,178.02,178.25,2700.0,169.8189,170.1145,169.7426,169.9619,2700.0
2018-04-20 11:20:00,178.46,178.46,178.11,178.42,4100.0,170.1621,170.1621,169.8284,170.124,4100.0
2018-04-20 11:25:00,178.41,178.5,177.79,177.79,4500.0,170.1145,170.2003,169.5233,169.5233,4500.0
2018-04-20 11:30:00,177.84,178.12,177.78,177.99,8400.0,169.571,169.838,169.5138,169.714,8400.0
2018-04-20 11:35:00,178.0,178.2,177.92,178.0,5702.0,169.7235,169.9142,169.6472,169.7235,5702.0
2018-04-20 11:40:00,178.0,178.31,177.88,178.09,3420.0,169.7235,170.0191,169.6091,169.8093,3420.0
2018-04-20 11:45:00,178.06,178.07,177.83,177.83,3492.0,169.7807,169.7903,169.5614,169.5614,3492.0
2018-04-20 11:50:00,177.86,178.1,177.71,177.87,4700.0,169.59,169.8189,169.447,169.5996,4700.0
2018-04-20 11:55:00,177.96,177.96,177.67,177.69,3414.0,169.6854,169.6854,169.4089,169.4279,3414.0
2018-04-20 12:00:00,177.7,177.84,177.6,177.71,3857.0,169.4375,169.571,169.3421,169.447,3857.0
2018-04-20 12:05:00,177.65,177.85,177.59,177.79,5620.0,169.3898,169.5805,169.3326,169.5233,5620.0
2018-04-20 12:10:00,177.75,177.85,177.45,177.45,5739.0,169.4852,169.5805,169.1991,169.1991,5739.0
2018-04-20 12:15:00,177.42,177.56,177.28,177.3,5290.0,169.1705,169.304,169.037,169.0561,5290.0
2018-04-20 12:20:00,177.19,177.39,177.07,177.22,7085.0,168.9512,169.1419,168.8368,168.9798,7085.0
2018-04-20 12:25:00,177.17,177.51,177.16,177.38,4707.0,168.9321,169.2563,168.9226,169.1324,4707.0
2018-04-20 12:30:00,177.36,177.68,177.14,177.59,8621.0,169.1133,169.4184,168.9035,169.3326,8621.0
2018-04-20 12:35:00,177.57,177.75,177.36,177.42,4600.0,169.3135,169.4852,169.1133,169.1705,4600.0
2018-04-20 12:40:00,177.47,177.65,177.41,177.43,6600.0,169.2182,169.3898,169.161,169.18,6600.0
2018-04-20 12:45:00,177.44,177.72,177.39,177.44,6196.0,169.1896,169.4565,169.1419,169.1896,6196.0
2018-04-20 12:50:00,177.54,177.78,177.41,177.78,2800.0,169.2849,169.5138,169.161,169.5138,2800.0
2018-04-20 12:55:00,177.66,177.85,177.53,177.62,6900.0,169.3993,169.5805,169.2754,169.3612,6900.0
2018-04-20 13:00:00,177.6,177.74,177.43,177.43,28015.0,169.3421,169.4756,169.18,169.18,28015.0
2018-04-20 13:05:00,177.46,177.67,177.41,177.67,7506.0,169.2086,169.4089,169.161,169.4089,7506.0
2018-04-20 13:10:00,177.56,177.72,177.53,177.67,7025.0,169.304,169.4565,169.2754,169.4089,7025.0
2018-04-20 13:15:00,177.71,178.13,177.65,177.96,5200.0,169.447,169.8475,169.3898,169.6854,5200.0
2018-04-20 13:20:00,177.9,178.03,177.76,177.96,5600.0,169.6282,169.7521,169.4947,169.6854,5600.0
2018-04-20 13:25:00,177.88,178.25,177.87,178.03,4400.0,169.6091,169.9619,169.5996,169.7521,4400.0
2018-04-20 13:30:00,178.15,178.26,178.05,178.05,3868.0,169.8666,169.9714,169.7712,169.7712,3868.0
2018-04-20 13:35:00,178.03,178.58,178.03,178.44,10492.0,169.7521,170.2766,169.7521,170.1431,10492.0
2018-04-20 13:40:00,178.42,178.6,178.37,178.49,3246.0,170.124,170.2956,170.0763,170.1907,3246.0
2018-04-20 13:45:00,178.42,178.53,178.3,178.37,2300.0,170.124,170.2289,170.0096,170.0763,2300.0
2018-04-20 13:50:00,178.41,178.56,178.31,178.5,3757.0,170.1145,170.2575,170.0191,170.2003,3757.0
2018-04-20 13:55:00,178.44,178.69,178.38,178.38,3645.0,170.1431,170.3814,170.0859,170.0859,3645.0
2018-04-20 14:00:00,178.32,178.43,178.09,178.21,4778.0,170.0287,170.1335,169.8093,169.9238,4778.0
2018-04-20 14:05:00,178.27,178.32,178.05,178.18,5247.0,169.981,170.0287,169.7712,169.8952,5247.0
2018-04-20 14:10:00,178.18,178.28,178.03,178.12,14549.0,169.8952,169.9905,169.7521,169.838,14549.0
2018-04-20 14:15:00,178.15,178.16,178.02,178.03,1505.0,169.8666,169.8761,169.7426,169.7521,1505.0
2018-04-20 14:20:00,177.98,178.12,177.96,178.1,3200.0,169.7045,169.838,169.6854,169.8189,3200.0
2018-04-20 14:25:00,178.08,178.4,178.01,178.27,5018.0,169.7998,170.1049,169.7331,169.981,5018.0
2018-04-20 14:30:00,178.23,178.35,177.96,177.96,4413.0,169.9428,170.0573,169.6854,169.6854,4413.0
2018-04-20 14:35:00,177.95,178.12,177.93,177.98,2415.0,169.6759,169.838,169.6568,169.7045,2415.0
2018-04-20 14:40:00,178.0,178.12,177.96,177.96,3861.0,169.7235,169.838,169.6854,169.6854,3861.0
2018-04-20 14:45:00,177.97,178.04,177.78,177.85,6800.0,169.6949,169.7617,169.5138,169.5805,6800.0
2018-04-20 14:50:00,177.81,177.91,177.76,177.87,5435.0,169.5424,169.6377,169.4947,169.5996,5435.0
2018-04-20 14:55:00,177.83,178.21,177.83,178.13,3522.0,169.5614,169.9238,169.5614,169.8475,3522.0
2018-04-20 15:00:00,178.18,178.18,177.93,178.0,7500.0,169.8952,169.8952,169.6568,169.7235,7500.0
2018-04-20 15:05:00,177.94,178.01,177.46,177.46,4600.0,169.6663,169.7331,169.2086,169.2086,4600.0
2018-04-20 15:10:00,177.46,177.81,177.46,177.69,5806.0,169.2086,169.5424,169.2086,169.4279,5806.0
2018-04-20 15:15:00,177.68,177.69,177.41,177.41,4394.0,169.4184,169.4279,169.161,169.161,4394.0
2018-04-20 15:20:00,177.34,177.61,177.34,177.56,8006.0,169.0942,169.3517,169.0942,169.304,8006.0
2018-04-20 15:25:00,177.67,177.77,177.57,177.64,11729.0,169.4089,169.5042,169.3135,169.3803,11729.0
2018-04-20 15:30:00,177.59,177.9,177.56,177.89,13240.0,169.3326,169.6282,169.304,169.6186,13240.0
2018-04-20 15:35:00,177.93,178.26,177.88,178.21,13649.0,169.6568,169.9714,169.6091,169.9238,13649.0
2018-04-20 15:40:00,178.24,178.35,178.17,178.17,18254.0,169.9524,170.0573,169.8856,169.8856,18254.0
2018-04-20 15:45:00,178.16,178.29,178.08,178.29,38472.0,169.8761,170.0,169.7998,170.0,38472.0
2018-04-20 15:50:00,178.3,178.62,177.99,178.05,67182.0,170.0096,170.3147,169.714,169.7712,67182.0
2018-04-20 15:55:00,178.06,178.17,177.8,178.13,144103.0,169.7807,169.8856,169.5328,169.8475,144103.0
2018-04-23 09:30:00,179.1,180.29,178.65,180.14,19729.0,170.7724,171.9071,170.3433,171.764,19729.0
2018-04-23 09:35:00,180.16,180.76,179.86,180.35,11108.0,171.7831,172.3552,171.497,171.9643,11108.0
2018-04-23 09:40:00,180.4,180.66,179.85,180.09,13190.0,172.0119,172.2598,171.4875,171.7164,13190.0
2018-04-23 09:45:00,180.11,180.24,179.85,179.99,7273.0,171.7354,171.8594,171.4875,171.621,7273.0
2018-04-23 09:50:00,179.97,179.99,179.57,179.79,10399.0,171.6019,171.621,171.2205,171.4303,10399.0
2018-04-23 09:55:00,179.88,180.25,179.87,180.22,10019.0,171.5161,171.8689,171.5066,171.8403,10019.0
2018-04-23 10:00:00,180.25,180.25,180.0,180.03,5773.0,171.8689,171.8689,171.6305,171.6591,5773.0
2018-04-23 10:05:00,180.15,180.37,180.07,180.08,11528.0,171.7736,171.9833,171.6973,171.7068,11528.0
2018-04-23 10:10:00,180.15,180.59,180.15,180.31,11749.0,171.7736,172.1931,171.7736,171.9261,11749.0
2018-04-23 10:15:00,180.42,180.67,180.4,180.59,6584.0,172.031,172.2694,172.0119,172.1931,6584.0
2018-04-23 10:20:00,180.45,180.89,180.37,180.8,5434.0,172.0596,172.4792,171.9833,172.3933,5434.0
2018-04-23 10:25:00,180.94,180.97,180.76,180.83,5810.0,172.5268,172.5554,172.3552,172.4219,5810.0
2018-04-23 10:30:00,180.84,180.9,180.56,180.9,5676.0,172.4315,172.4887,172.1645,172.4887,5676.0
2018-04-23 10:35:00,180.91,180.91,180.37,180.64,8399.0,172.4982,172.4982,171.9833,172.2408,8399.0
2018-04-23 10:40:00,180.61,180.84,180.47,180.62,12936.0,172.2122,172.4315,172.0787,172.2217,12936.0
2018-04-23 10:45:00,180.7,181.14,180.7,181.13,6273.0,172.298,172.7175,172.298,172.708,6273.0
2018-04-23 10:50:00,181.0,181.27,180.99,181.13,4860.0,172.584,172.8415,172.5745,172.708,4860.0
2018-04-23 10:55:00,181.16,181.29,181.02,181.02,5228.0,172.7366,172.8606,172.6031,172.6031,5228.0
2018-04-23 11:00:00,181.05,181.35,180.99,181.35,5201.0,172.6317,172.9178,172.5745,172.9178,5201.0
2018-04-23 11:05:00,181.36,181.44,181.23,181.36,8020.0,172.9273,173.0036,172.8033,172.9273,8020.0
2018-04-23 11:10:00,181.33,181.55,181.32,181.53,4900.0,172.8987,173.1085,172.8892,173.0894,4900.0
2018-04-23 11:15:00,181.58,181.67,181.52,181.65,4930.0,173.1371,173.2229,173.0799,173.2038,4930.0
2018-04-23 11:20:00,181.66,181.85,181.54,181.68,6024.0,173.2134,173.3945,173.0989,173.2324,6024.0
2018-04-23 11:25:00,181.56,181.72,181.5,181.67,3923.0,173.118,173.2706,173.0608,173.2229,3923.0
2018-04-23 11:30:00,181.73,181.73,181.43,181.45,13500.0,173.2801,173.2801,172.994,173.0131,13500.0
2018-04-23 11:35:00,181.51,181.71,181.51,181.69,10327.0,173.0703,173.261,173.0703,173.242,10327.0
2018-04-23 11:40:00,181.72,181.74,181.5,181.5,5420.0,173.2706,173.2896,173.0608,173.0608,5420.0
2018-04-23 11:45:00,181.47,181.66,181.47,181.48,3404.0,173.0322,173.2134,173.0322,173.0417,3404.0
2018-04-23 11:50:00,181.46,181.64,181.35,181.49,7382.0,173.0226,173.1943,172.9178,173.0513,7382.0
2018-04-23 11:55:00,181.5,181.54,181.07,181.29,5135.0,173.0608,173.0989,172.6508,172.8606,5135.0
2018-04-23 12:00:00,181.22,181.3,181.05,181.05,1500.0,172.7938,172.8701,172.6317,172.6317,1500.0
2018-04-23 12:05:00,181.1,181.1,180.92,180.92,2215.0,172.6794,172.6794,172.5078,172.5078,2215.0
2018-04-23 12:10:00,180.92,181.02,180.83,180.91,4613.0,172.5078,172.6031,172.4219,172.4982,4613.0
2018-04-23 12:15:00,180.96,180.96,180.68,180.68,6200.0,172.5459,172.5459,172.2789,172.2789,6200.0
2018-04-23 12:20:00,180.65,180.84,180.48,180.56,4659.0,172.2503,172.4315,172.0882,172.1645,4659.0
2018-04-23 12:25:00,180.55,180.56,180.2,180.39,2800.0,172.155,172.1645,171.8212,172.0024,2800.0
2018-04-23 12:30:00,180.34,180.49,180.24,180.3,3348.0,171.9547,172.0978,171.8594,171.9166,3348.0
2018-04-23 12:35:00,180.22,180.41,180.13,180.36,2483.0,171.8403,172.0215,171.7545,171.9738,2483.0
2018-04-23 12:40:00,180.35,180.5,179.99,179.99,4900.0,171.9643,172.1073,171.621,171.621,4900.0
2018-04-23 12:45:00,180.05,180.15,179.93,179.98,3468.0,171.6782,171.7736,171.5638,171.6115,3468.0
2018-04-23 12:50:00,180.0,180.05,179.85,179.92,5209.0,171.6305,171.6782,171.4875,171.5543,5209.0
2018-04-23 12:55:00,179.92,180.03,179.85,179.98,2900.0,171.5543,171.6591,171.4875,171.6115,2900.0
2018-04-23 13:00:00,179.95,180.03,179.88,180.03,3300.0,171.5829,171.6591,171.5161,171.6591,3300.0
2018-04-23 13:05:00,179.95,180.01,179.89,179.89,3600.0,171.5829,171.6401,171.5257,171.5257,3600.0
2018-04-23 13:10:00,179.95,179.98,179.75,179.98,5469.0,171.5829,171.6115,171.3922,171.6115,5469.0
2018-04-23 13:15:00,179.9,179.9,179.62,179.76,5420.0,171.5352,171.5352,171.2682,171.4017,5420.0
2018-04-23 13:20:00,179.75,179.8,179.69,179.78,2499.0,171.3922,171.4398,171.3349,171.4208,2499.0
2018-04-23 13:25:00,179.79,179.86,179.72,179.82,3211.0,171.4303,171.497,171.3636,171.4589,3211.0
2018-04-23 13:30:00,179.8,180.01,179.77,179.77,3800.0,171.4398,171.6401,171.4112,171.4112,3800.0
2018-04-23 13:35:00,179.78,179.93,179.78,179.93,1300.0,171.4208,171.5638,171.4208,171.5638,1300.0
2018-04-23 13:40:00,179.89,179.89,179.59,179.59,4000.0,171.5257,171.5257,171.2396,171.2396,4000.0
2018-04-23 13:45:00,179.63,179.8,179.59,179.74,4209.0,171.2777,171.4398,171.2396,171.3826,4209.0
2018-04-23 13:50:00,179.7,180.15,179.69,180.07,5350.0,171.3445,171.7736,171.3349,171.6973,5350.0
2018-04-23 13:55:00,180.12,180.2,180.01,180.01,2102.0,171.745,171.8212,171.6401,171.6401,2102.0
2018-04-23 14:00:00,180.01,180.02,179.52,179.52,1929.0,171.6401,171.6496,171.1729,171.1729,1929.0
2018-04-23 14:05:00,179.52,179.63,179.36,179.37,3921.0,171.1729,171.2777,171.0203,171.0298,3921.0
2018-04-23 14:10:00,179.31,179.53,179.08,179.13,6200.0,170.9726,171.1824,170.7533,170.801,6200.0
2018-04-23 14:15:00,179.23,179.42,179.16,179.3,8649.0,170.8963,171.0775,170.8296,170.9631,8649.0
2018-04-23 14:20:00,179.32,179.46,179.22,179.28,4700.0,170.9822,171.1156,170.8868,170.944,4700.0
2018-04-23 14:25:00,179.31,179.43,179.18,179.43,6740.0,170.9726,171.087,170.8487,171.087,6740.0
2018-04-23 14:30:00,179.35,179.42,179.32,179.33,2400.0,171.0108,171.0775,170.9822,170.9917,2400.0
2018-04-23 14:35:00,179.29,179.38,179.16,179.38,4547.0,170.9535,171.0394,170.8296,171.0394,4547.0
2018-04-23 14:40:00,179.33,179.63,179.33,179.54,2996.0,170.9917,171.2777,170.9917,171.1919,2996.0
2018-04-23 14:45:00,179.46,179.53,179.36,179.37,7298.0,171.1156,171.1824,171.0203,171.0298,7298.0
2018-04-23 14:50:00,179.27,179.32,178.88,179.02,3809.0,170.9345,170.9822,170.5626,170.6961,3809.0
2018-04-23 14:55:00,179.0,179.18,178.94,179.01,5412.0,170.677,170.8487,170.6198,170.6866,5412.0
2018-04-23 15:00:00,179.01,179.59,179.0,179.57,6091.0,170.6866,171.2396,170.677,171.2205,6091.0
2018-04-23 15:05:00,179.52,179.62,179.46,179.5,5864.0,171.1729,171.2682,171.1156,171.1538,5864.0
2018-04-23 15:10:00,179.44,179.62,179.35,179.41,5300.0,171.0966,171.2682,171.0108,171.068,5300.0
2018-04-23 15:15:00,179.46,179.47,179.37,179.45,5695.0,171.1156,171.1252,171.0298,171.1061,5695.0
2018-04-23 15:20:00,179.48,179.71,179.46,179.59,10550.0,171.1347,171.354,171.1156,171.2396,10550.0
2018-04-23 15:25:00,179.64,179.77,179.64,179.67,4609.0,171.2873,171.4112,171.2873,171.3159,4609.0
2018-04-23 15:30:00,179.68,179.88,179.64,179.88,14334.0,171.3254,171.5161,171.2873,171.5161,14334.0
2018-04-23 15:35:00,179.86,179.94,179.71,179.94,55726.0,171.497,171.5733,171.354,171.5733,55726.0
2018-04-23 15:40:00,179.89,179.92,179.72,179.8,11125.0,171.5257,171.5543,171.3636,171.4398,11125.0
2018-04-23 15:45:00,179.81,180.18,179.81,180.03,24892.0,171.4494,171.8022,171.4494,171.6591,24892.0
2018-04-23 15:50:00,180.02,180.48,180.01,180.2,37513.0,171.6496,172.0882,171.6401,171.8212,37513.0
2018-04-23 15:55:00,180.21,180.43,180.17,180.28,48040.0,171.8308,172.0405,171.7926,171.8975,48040.0
2018-04-24 09:30:00,181.19,182.59,181.14,182.0,48640.0,172.7652,174.1001,172.7175,173.5375,48640.0
2018-04-24 09:35:00,182.06,182.33,181.66,181.85,8684.0,173.5948,173.8522,173.2134,173.3945,8684.0
2018-04-24 09:40:00,181.7,182.59,181.7,182.43,28703.0,173.2515,174.1001,173.2515,173.9475,28703.0
2018-04-24 09:45:00,182.58,182.93,182.43,182.8,17747.0,174.0906,174.4243,173.9475,174.3003,17747.0
2018-04-24 09:50:00,182.86,182.87,181.35,181.35,9463.0,174.3576,174.3671,172.9178,172.9178,9463.0
2018-04-24 09:55:00,181.16,181.44,181.05,181.41,12908.0,172.7366,173.0036,172.6317,172.975,12908.0
2018-04-24 10:00:00,181.42,182.16,181.22,182.16,5255.0,172.9845,173.6901,172.7938,173.6901,5255.0
2018-04-24 10:05:00,182.2,182.47,182.2,182.23,9368.0,173.7282,173.9857,173.7282,173.7568,9368.0
2018-04-24 10:10:00,182.35,182.37,181.95,181.95,7605.0,173.8713,173.8903,173.4899,173.4899,7605.0
2018-04-24 10:15:00,181.8,181.84,181.09,181.09,13654.0,173.3468,173.385,172.6699,172.6699,13654.0
2018-04-24 10:20:00,181.3,181.53,181.02,181.02,14405.0,172.8701,173.0894,172.6031,172.6031,14405.0
2018-04-24 10:25:00,181.07,181.17,180.91,181.03,73097.0,172.6508,172.7461,172.4982,172.6126,73097.0
2018-04-24 10:30:00,181.0,181.17,180.51,180.69,32590.0,172.584,172.7461,172.1168,172.2885,32590.0
2018-04-24 10:35:00,180.5,180.72,180.5,180.68,1800.0,172.1073,172.3171,172.1073,172.2789,1800.0
2018-04-24 10:40:00,180.68,181.02,180.67,181.02,2300.0,172.2789,172.6031,172.2694,172.6031,2300.0
2018-04-24 10:45:00,180.95,181.35,180.88,181.35,22617.0,172.5364,172.9178,172.4696,172.9178,22617.0
2018-04-24 10:50:00,181.36,181.51,181.29,181.4,2912.0,172.9273,173.0703,172.8606,172.9654,2912.0
2018-04-24 10:55:00,181.53,181.66,181.21,181.21,2600.0,173.0894,173.2134,172.7843,172.7843,2600.0
2018-04-24 11:00:00,181.07,181.13,180.68,180.75,6917.0,172.6508,172.708,172.2789,172.3457,6917.0
2018-04-24 11:05:00,180.51,180.68,180.51,180.51,1820.0,172.1168,172.2789,172.1168,172.1168,1820.0
2018-04-24 11:10:00,180.67,180.67,180.28,180.55,3835.0,172.2694,172.2694,171.8975,172.155,3835.0
2018-04-24 11:15:00,180.52,180.52,179.96,180.28,3250.0,172.1264,172.1264,171.5924,171.8975,3250.0
2018-04-24 11:20:00,180.31,180.59,180.25,180.32,5703.0,171.9261,172.1931,171.8689,171.9357,5703.0
2018-04-24 11:25:00,180.25,180.68,180.16,180.67,5115.0,171.8689,172.2789,171.7831,172.2694,5115.0
2018-04-24 11:30:00,180.66,180.75,180.35,180.73,2698.0,172.2598,172.3457,171.9643,172.3266,2698.0
2018-04-24 11:35:00,180.67,180.67,180.33,180.58,3050.0,172.2694,172.2694,171.9452,172.1836,3050.0
2018-04-24 11:40:00,180.54,180.74,180.54,180.57,2300.0,172.1454,172.3361,172.1454,172.174,2300.0
2018-04-24 11:45:00,180.69,180.73,180.39,180.46,3607.0,172.2885,172.3266,172.0024,172.0691,3607.0
2018-04-24 11:50:00,180.44,180.54,180.0,180.06,16074.0,172.0501,172.1454,171.6305,171.6877,16074.0
2018-04-24 11:55:00,180.02,180.26,179.84,179.89,2822.0,171.6496,171.8784,171.478,171.5257,2822.0
2018-04-24 12:00:00,180.08,180.08,179.79,179.85,2613.0,171.7068,171.7068,171.4303,171.4875,2613.0
2018-04-24 12:05:00,179.96,180.12,179.84,179.87,2700.0,171.5924,171.745,171.478,171.5066,2700.0
2018-04-24 12:10:00,179.97,180.13,179.86,179.86,3400.0,171.6019,171.7545,171.497,171.497,3400.0
2018-04-24 12:15:00,179.78,179.78,179.44,179.44,2828.0,171.4208,171.4208,171.0966,171.0966,2828.0
2018-04-24 12:20:00,179.52,179.65,179.36,179.42,9164.0,171.1729,171.2968,171.0203,171.0775,9164.0
2018-04-24 12:25:00,179.33,179.33,178.96,179.12,4200.0,170.9917,170.9917,170.6389,170.7915,4200.0
2018-04-24 12:30:00,179.06,179.21,178.79,178.79,5000.0,170.7342,170.8773,170.4768,170.4768,5000.0
2018-04-24 12:35:00,178.75,178.97,178.63,178.9,7555.0,170.4387,170.6484,170.3242,170.5817,7555.0
2018-04-24 12:40:00,178.89,178.89,178.6,178.74,2556.0,170.5721,170.5721,170.2956,170.4291,2556.0
2018-04-24 12:45:00,178.78,178.94,178.68,178.94,4664.0,170.4673,170.6198,170.3719,170.6198,4664.0
2018-04-24 12:50:00,178.89,179.03,178.85,178.91,2200.0,170.5721,170.7056,170.534,170.5912,2200.0
2018-04-24 12:55:00,178.89,178.9,178.5,178.63,17980.0,170.5721,170.5817,170.2003,170.3242,17980.0
2018-04-24 13:00:00,178.54,178.89,178.54,178.81,8191.0,170.2384,170.5721,170.2384,170.4959,8191.0
2018-04-24 13:05:00,178.69,179.18,178.65,179.1,5270.0,170.3814,170.8487,170.3433,170.7724,5270.0
2018-04-24 13:10:00,179.23,179.24,179.02,179.21,2394.0,170.8963,170.9059,170.6961,170.8773,2394.0
2018-04-24 13:15:00,179.09,179.16,178.69,178.69,2738.0,170.7628,170.8296,170.3814,170.3814,2738.0
2018-04-24 13:20:00,178.76,179.0,178.61,178.85,11171.0,170.4482,170.677,170.3052,170.534,11171.0
2018-04-24 13:25:00,178.78,179.1,178.75,178.84,14342.0,170.4673,170.7724,170.4387,170.5245,14342.0
2018-04-24 13:30:00,178.94,179.35,178.68,179.04,10296.0,170.6198,171.0108,170.3719,170.7152,10296.0
2018-04-24 13:35:00,178.86,178.92,178.56,178.64,5081.0,170.5435,170.6008,170.2575,170.3338,5081.0
2018-04-24 13:40:00,178.63,179.03,178.43,178.88,16212.0,170.3242,170.7056,170.1335,170.5626,16212.0
2018-04-24 13:45:00,178.69,179.0,178.51,178.54,12658.0,170.3814,170.677,170.2098,170.2384,12658.0
2018-04-24 13:50:00,178.47,178.47,177.94,178.0,4305.0,170.1717,170.1717,169.6663,169.7235,4305.0
2018-04-24 13:55:00,177.99,178.08,177.74,178.08,11969.0,169.714,169.7998,169.4756,169.7998,11969.0
2018-04-24 14:00:00,178.03,178.11,177.54,177.54,10526.0,169.7521,169.8284,169.2849,169.2849,10526.0
2018-04-24 14:05:00,177.45,178.1,177.44,177.76,62374.0,169.1991,169.8189,169.1896,169.4947,62374.0
2018-04-24 14:10:00,177.73,177.92,177.56,177.6,9026.0,169.4661,169.6472,169.304,169.3421,9026.0
2018-04-24 14:15:00,177.59,177.59,177.28,177.43,6854.0,169.3326,169.3326,169.037,169.18,6854.0
2018-04-24 14:20:00,177.41,177.88,177.41,177.88,6720.0,169.161,169.6091,169.161,169.6091,6720.0
2018-04-24 14:25:00,177.85,177.85,177.04,177.11,6047.0,169.5805,169.5805,168.8082,168.8749,6047.0
2018-04-24 14:30:00,177.01,177.4,176.97,177.38,6675.0,168.7796,169.1514,168.7414,169.1324,6675.0
2018-04-24 14:35:00,177.41,177.5,176.77,176.98,8236.0,169.161,169.2468,168.5507,168.751,8236.0
2018-04-24 14:40:00,176.98,177.62,176.98,177.5,4839.0,168.751,169.3612,168.751,169.2468,4839.0
2018-04-24 14:45:00,177.55,177.67,177.42,177.66,22068.0,169.2945,169.4089,169.1705,169.3993,22068.0
2018-04-24 14:50:00,177.71,177.99,177.35,177.36,5256.0,169.447,169.714,169.1038,169.1133,5256.0
2018-04-24 14:55:00,177.51,177.83,177.5,177.63,6326.0,169.2563,169.5614,169.2468,169.3707,6326.0
2018-04-24 15:00:00,177.69,178.13,177.6,178.13,6081.0,169.4279,169.8475,169.3421,169.8475,6081.0
2018-04-24 15:05:00,178.19,178.32,178.06,178.1,18708.0,169.9047,170.0287,169.7807,169.8189,18708.0
2018-04-24 15:10:00,178.09,178.31,177.85,178.31,5400.0,169.8093,170.0191,169.5805,170.0191,5400.0
2018-04-24 15:15:00,178.35,178.65,178.02,178.02,7640.0,170.0573,170.3433,169.7426,169.7426,7640.0
2018-04-24 15:20:00,177.96,178.39,177.96,178.3,6631.0,169.6854,170.0954,169.6854,170.0096,6631.0
2018-04-24 15:25:00,178.26,178.37,177.92,178.02,6809.0,169.9714,170.0763,169.6472,169.7426,6809.0
2018-04-24 15:30:00,177.9,177.92,177.66,177.72,10874.0,169.6282,169.6472,169.3993,169.4565,10874.0
2018-04-24 15:35:00,177.74,178.21,177.74,178.08,26725.0,169.4756,169.9238,169.4756,169.7998,26725.0
2018-04-24 15:40:00,178.01,178.29,177.61,177.66,12001.0,169.7331,170.0,169.3517,169.3993,12001.0
2018-04-24 15:45:00,177.7,178.85,177.69,178.73,24986.0,169.4375,170.534,169.4279,170.4196,24986.0
2018-04-24 15:50:00,178.75,178.83,178.48,178.69,20562.0,170.4387,170.5149,170.1812,170.3814,20562.0
2018-04-24 15:55:00,178.68,178.77,178.28,178.58,43781.0,170.3719,170.4577,169.9905,170.2766,43781.0
2018-04-25 09:30:00,178.17,179.78,177.4,177.4,21159.0,169.8856,171.4208,169.1514,169.1514,21159.0
2018-04-25 09:35:00,177.54,177.62,176.51,176.87,13668.0,169.2849,169.3612,168.3028,168.6461,13668.0
2018-04-25 09:40:00,176.99,177.4,175.45,175.7,20506.0,168.7605,169.1514,167.2921,167.5305,20506.0
2018-04-25 09:45:00,175.43,176.88,175.43,176.71,28715.0,167.273,168.6556,167.273,168.4935,28715.0
2018-04-25 09:50:00,176.46,176.52,176.06,176.4,13233.0,168.2551,168.3123,167.8737,168.1979,13233.0
2018-04-25 09:55:00,176.28,176.45,175.46,175.46,13837.0,168.0835,168.2456,167.3016,167.3016,13837.0
2018-04-25 10:00:00,175.46,175.56,174.73,175.22,21535.0,167.3016,167.397,166.6056,167.0728,21535.0
2018-04-25 10:05:00,175.16,175.56,174.89,175.24,13928.0,167.0156,167.397,166.7581,167.0919,13928.0
2018-04-25 10:10:00,175.09,175.27,174.51,174.66,15940.0,166.9488,167.1205,166.3958,166.5388,15940.0
2018-04-25 10:15:00,174.77,175.06,174.45,174.46,7485.0,166.6437,166.9202,166.3386,166.3481,7485.0
2018-04-25 10:20:00,174.41,175.15,174.35,175.14,16000.0,166.3005,167.006,166.2432,166.9965,16000.0
2018-04-25 10:25:00,175.21,175.69,175.18,175.6,6714.0,167.0633,167.5209,167.0347,167.4351,6714.0
2018-04-25 10:30:00,175.68,175.95,175.5,175.83,6411.0,167.5114,167.7688,167.3398,167.6544,6411.0
2018-04-25 10:35:00,175.95,176.53,175.8,176.34,13300.0,167.7688,168.3219,167.6258,168.1407,13300.0
2018-04-25 10:40:00,176.41,176.77,176.15,176.71,7421.0,168.2075,168.5507,167.9595,168.4935,7421.0
2018-04-25 10:45:00,176.81,176.84,176.3,176.36,13310.0,168.5889,168.6175,168.1026,168.1598,13310.0
2018-04-25 10:50:00,176.28,176.29,175.97,175.97,11903.0,168.0835,168.093,167.7879,167.7879,11903.0
2018-04-25 10:55:00,175.93,176.62,175.91,176.62,12583.0,167.7498,168.4077,167.7307,168.4077,12583.0
2018-04-25 11:00:00,176.49,177.03,176.41,176.67,17877.0,168.2837,168.7986,168.2075,168.4554,17877.0
2018-04-25 11:05:00,176.87,177.05,176.55,176.58,16671.0,168.6461,168.8177,168.341,168.3696,16671.0
2018-04-25 11:10:00,176.64,176.89,176.46,176.73,17169.0,168.4268,168.6651,168.2551,168.5126,17169.0
2018-04-25 11:15:00,176.71,176.81,176.6,176.69,16500.0,168.4935,168.5889,168.3886,168.4744,16500.0
2018-04-25 11:20:00,176.69,177.39,176.69,177.01,10497.0,168.4744,169.1419,168.4744,168.7796,10497.0
2018-04-25 11:25:00,177.14,177.38,176.96,177.32,5700.0,168.9035,169.1324,168.7319,169.0751,5700.0
2018-04-25 11:30:00,177.19,177.69,176.78,176.78,33933.0,168.9512,169.4279,168.5603,168.5603,33933.0
2018-04-25 11:35:00,176.96,176.97,176.47,176.56,8100.0,168.7319,168.7414,168.2647,168.3505,8100.0
2018-04-25 11:40:00,176.47,176.63,176.34,176.49,6800.0,168.2647,168.4172,168.1407,168.2837,6800.0
2018-04-25 11:45:00,176.46,176.77,176.1,176.1,19137.0,168.2551,168.5507,167.9119,167.9119,19137.0
2018-04-25 11:50:00,176.1,176.69,176.0,176.59,6910.0,167.9119,168.4744,167.8165,168.3791,6910.0
2018-04-25 11:55:00,176.56,176.75,176.34,176.34,4998.0,168.3505,168.5317,168.1407,168.1407,4998.0
2018-04-25 12:00:00,176.37,176.65,176.37,176.61,3649.0,168.1693,168.4363,168.1693,168.3982,3649.0
2018-04-25 12:05:00,176.61,176.75,176.42,176.62,6257.0,168.3982,168.5317,168.217,168.4077,6257.0
2018-04-25 12:10:00,176.53,176.77,176.51,176.77,2734.0,168.3219,168.5507,168.3028,168.5507,2734.0
2018-04-25 12:15:00,176.78,177.05,176.78,176.83,15940.0,168.5603,168.8177,168.5603,168.6079,15940.0
2018-04-25 12:20:00,176.93,176.93,176.73,176.93,14897.0,168.7033,168.7033,168.5126,168.7033,14897.0
2018-04-25 12:25:00,176.88,177.32,176.87,177.19,8437.0,168.6556,169.0751,168.6461,168.9512,8437.0
2018-04-25 12:30:00,177.32,177.39,177.04,177.25,21907.0,169.0751,169.1419,168.8082,169.0084,21907.0
2018-04-25 12:35:00,177.23,177.29,176.92,177.24,5321.0,168.9893,169.0465,168.6937,168.9989,5321.0
2018-04-25 12:40:00,177.23,177.24,176.96,177.0,3120.0,168.9893,168.9989,168.7319,168.77,3120.0
2018-04-25 12:45:00,177.07,177.16,176.84,176.84,4649.0,168.8368,168.9226,168.6175,168.6175,4649.0
2018-04-25 12:50:00,176.94,177.0,176.68,176.88,2394.0,168.7128,168.77,168.4649,168.6556,2394.0
2018-04-25 12:55:00,176.96,176.97,176.79,176.88,7056.0,168.7319,168.7414,168.5698,168.6556,7056.0
2018-04-25 13:00:00,177.0,177.23,177.0,177.12,17835.0,168.77,168.9893,168.77,168.8844,17835.0
2018-04-25 13:05:00,177.05,177.24,176.98,177.09,3600.0,168.8177,168.9989,168.751,168.8558,3600.0
2018-04-25 13:10:00,177.04,177.11,176.77,176.86,8395.0,168.8082,168.8749,168.5507,168.6365,8395.0
2018-04-25 13:15:00,176.84,176.94,176.67,176.67,33611.0,168.6175,168.7128,168.4554,168.4554,33611.0
2018-04-25 13:20:00,176.71,176.81,176.64,176.71,2100.0,168.4935,168.5889,168.4268,168.4935,2100.0
2018-04-25 13:25:00,176.76,176.9,176.73,176.86,3385.0,168.5412,168.6747,168.5126,168.6365,3385.0
2018-04-25 13:30:00,176.77,177.15,176.76,177.03,7020.0,168.5507,168.9131,168.5412,168.7986,7020.0
2018-04-25 13:35:00,177.04,177.08,176.91,176.98,7490.0,168.8082,168.8463,168.6842,168.751,7490.0
2018-04-25 13:40:00,177.01,177.19,176.94,177.04,7811.0,168.7796,168.9512,168.7128,168.8082,7811.0
2018-04-25 13:45:00,176.91,176.91,176.59,176.66,16604.0,168.6842,168.6842,168.3791,168.4458,16604.0
2018-04-25 13:50:00,176.66,176.85,176.61,176.81,2600.0,168.4458,168.627,168.3982,168.5889,2600.0
2018-04-25 13:55:00,176.87,176.98,176.81,176.92,6551.0,168.6461,168.751,168.5889,168.6937,6551.0
2018-04-25 14:00:00,176.91,176.93,176.61,176.7,15309.0,168.6842,168.7033,168.3982,168.484,15309.0
2018-04-25 14:05:00,176.74,176.96,176.74,176.85,4230.0,168.5221,168.7319,168.5221,168.627,4230.0
2018-04-25 14:10:00,176.84,177.15,176.78,176.87,35860.0,168.6175,168.9131,168.5603,168.6461,35860.0
2018-04-25 14:15:00,176.92,177.15,176.82,177.0,12768.0,168.6937,168.9131,168.5984,168.77,12768.0
2018-04-25 14:20:00,176.95,176.95,176.49,176.52,10719.0,168.7224,168.7224,168.2837,168.3123,10719.0
2018-04-25 14:25:00,176.5,176.79,176.45,176.55,28923.0,168.2933,168.5698,168.2456,168.341,28923.0
2018-04-25 14:30:00,176.55,176.86,176.44,176.86,29393.0,168.341,168.6365,168.2361,168.6365,29393.0
2018-04-25 14:35:00,176.83,177.05,176.67,176.96,18639.0,168.6079,168.8177,168.4554,168.7319,18639.0
2018-04-25 14:40:00,176.91,177.05,176.78,176.81,14959.0,168.6842,168.8177,168.5603,168.5889,14959.0
2018-04-25 14:45:00,176.81,177.14,176.67,177.04,8242.0,168.5889,168.9035,168.4554,168.8082,8242.0
2018-04-25 14:50:00,177.06,177.13,177.01,177.09,12329.0,168.8272,168.894,168.7796,168.8558,12329.0
2018-04-25 14:55:00,177.11,177.24,176.93,177.19,16402.0,168.8749,168.9989,168.7033,168.9512,16402.0
2018-04-25 15:00:00,177.26,177.41,177.0,177.03,15220.0,169.0179,169.161,168.77,168.7986,15220.0
2018-04-25 15:05:00,177.25,177.25,176.81,176.83,16539.0,169.0084,169.0084,168.5889,168.6079,16539.0
2018-04-25 15:10:00,176.84,176.91,176.74,176.85,6732.0,168.6175,168.6842,168.5221,168.627,6732.0
2018-04-25 15:15:00,176.89,177.0,176.57,176.57,7300.0,168.6651,168.77,168.36,168.36,7300.0
2018-04-25 15:20:00,176.53,176.75,176.52,176.64,10778.0,168.3219,168.5317,168.3123,168.4268,10778.0
2018-04-25 15:25:00,176.64,176.73,176.37,176.55,13573.0,168.4268,168.5126,168.1693,168.341,13573.0
2018-04-25 15:30:00,176.57,176.72,176.42,176.58,13663.0,168.36,168.503,168.217,168.3696,13663.0
2018-04-25 15:35:00,176.55,176.61,176.24,176.24,10845.0,168.341,168.3982,168.0454,168.0454,10845.0
2018-04-25 15:40:00,176.27,176.36,176.1,176.26,13121.0,168.074,168.1598,167.9119,168.0644,13121.0
2018-04-25 15:45:00,176.27,176.34,176.07,176.23,31019.0,168.074,168.1407,167.8833,168.0358,31019.0
2018-04-25 15:50:00,176.25,176.29,175.83,176.16,60362.0,168.0549,168.093,167.6544,167.9691,60362.0
2018-04-25 15:55:00,176.17,176.41,176.03,176.38,128143.0,167.9786,168.2075,167.8451,168.1789,128143.0
2018-04-26 09:30:00,180.79,183.49,180.78,182.51,103699.0,172.3838,174.9583,172.3743,174.0238,103699.0
2018-04-26 09:35:00,182.31,182.64,181.23,181.92,26648.0,173.8331,174.1478,172.8033,173.4613,26648.0
2018-04-26 09:40:00,182.02,183.14,181.76,183.14,14159.0,173.5566,174.6245,173.3087,174.6245,14159.0
2018-04-26 09:45:00,183.14,183.29,182.75,182.99,19702.0,174.6245,174.7676,174.2527,174.4815,19702.0
2018-04-26 09:50:00,182.83,183.34,182.31,183.33,20599.0,174.3289,174.8152,173.8331,174.8057,20599.0
2018-04-26 09:55:00,183.26,184.08,183.24,183.89,39219.0,174.739,175.5208,174.7199,175.3397,39219.0
2018-04-26 10:00:00,183.86,184.03,183.31,183.88,17640.0,175.3111,175.4732,174.7866,175.3301,17640.0
2018-04-26 10:05:00,184.0,184.27,183.61,183.71,43210.0,175.4445,175.702,175.0727,175.168,43210.0
2018-04-26 10:10:00,183.75,184.5,183.75,184.27,59183.0,175.2062,175.9213,175.2062,175.702,59183.0
2018-04-26 10:15:00,184.25,184.29,183.57,183.87,18052.0,175.6829,175.7211,175.0345,175.3206,18052.0
2018-04-26 10:20:00,183.89,184.06,183.55,183.61,12167.0,175.3397,175.5018,175.0155,175.0727,12167.0
2018-04-26 10:25:00,183.64,184.23,183.59,184.23,6567.0,175.1013,175.6639,175.0536,175.6639,6567.0
2018-04-26 10:30:00,184.24,184.48,184.17,184.17,5200.0,175.6734,175.9022,175.6066,175.6066,5200.0
2018-04-26 10:35:00,184.26,184.4,184.23,184.31,6082.0,175.6925,175.8259,175.6639,175.7401,6082.0
2018-04-26 10:40:00,184.3,184.3,183.56,183.68,10420.0,175.7306,175.7306,175.025,175.1394,10420.0
2018-04-26 10:45:00,183.68,183.97,183.68,183.69,5209.0,175.1394,175.4159,175.1394,175.149,5209.0
2018-04-26 10:50:00,183.7,184.44,183.7,184.4,8312.0,175.1585,175.8641,175.1585,175.8259,8312.0
2018-04-26 10:55:00,184.46,184.96,184.43,184.8,51240.0,175.8832,176.3599,175.8546,176.2073,51240.0
2018-04-26 11:00:00,185.0,185.5,184.96,185.19,53387.0,176.3981,176.8748,176.3599,176.5792,53387.0
2018-04-26 11:05:00,185.12,185.58,185.07,185.34,10373.0,176.5125,176.9511,176.4648,176.7222,10373.0
2018-04-26 11:10:00,185.3,185.62,185.3,185.38,16763.0,176.6841,176.9892,176.6841,176.7604,16763.0
2018-04-26 11:15:00,185.38,185.38,184.95,185.08,12933.0,176.7604,176.7604,176.3504,176.4743,12933.0
2018-04-26 11:20:00,185.08,185.18,184.91,185.05,9414.0,176.4743,176.5697,176.3122,176.4457,9414.0
2018-04-26 11:25:00,185.09,185.35,185.0,185.34,23328.0,176.4839,176.7318,176.3981,176.7222,23328.0
2018-04-26 11:30:00,185.28,185.65,185.02,185.12,11575.0,176.665,177.0178,176.4171,176.5125,11575.0
2018-04-26 11:35:00,185.11,185.46,185.11,185.23,11604.0,176.5029,176.8367,176.5029,176.6174,11604.0
2018-04-26 11:40:00,185.19,185.19,184.76,184.98,10344.0,176.5792,176.5792,176.1692,176.379,10344.0
2018-04-26 11:45:00,185.03,185.13,184.81,185.08,6268.0,176.4267,176.522,176.2169,176.4743,6268.0
2018-04-26 11:50:00,184.99,185.13,184.28,184.53,13631.0,176.3885,176.522,175.7115,175.9499,13631.0
2018-04-26 11:55:00,184.61,184.95,184.6,184.95,12629.0,176.0262,176.3504,176.0166,176.3504,12629.0
2018-04-26 12:00:00,184.97,185.2,184.96,184.99,6606.0,176.3694,176.5888,176.3599,176.3885,6606.0
2018-04-26 12:05:00,185.08,185.2,184.93,185.11,3430.0,176.4743,176.5888,176.3313,176.5029,3430.0
2018-04-26 12:10:00,185.13,185.17,184.88,184.96,8646.0,176.522,176.5601,176.2836,176.3599,8646.0
2018-04-26 12:15:00,184.92,185.21,184.85,185.13,5254.0,176.3218,176.5983,176.255,176.522,5254.0
2018-04-26 12:20:00,185.15,185.21,185.06,185.1,8067.0,176.5411,176.5983,176.4553,176.4934,8067.0
2018-04-26 12:25:00,185.27,185.38,185.18,185.2,7946.0,176.6555,176.7604,176.5697,176.5888,7946.0
2018-04-26 12:30:00,185.26,185.32,185.15,185.32,5220.0,176.646,176.7032,176.5411,176.7032,5220.0
2018-04-26 12:35:00,185.32,185.49,185.29,185.38,7534.0,176.7032,176.8653,176.6746,176.7604,7534.0
2018-04-26 12:40:00,185.36,185.52,185.32,185.43,8024.0,176.7413,176.8939,176.7032,176.8081,8024.0
2018-04-26 12:45:00,185.52,185.61,185.2,185.3,10222.0,176.8939,176.9797,176.5888,176.6841,10222.0
2018-04-26 12:50:00,185.33,185.33,185.02,185.09,9909.0,176.7127,176.7127,176.4171,176.4839,9909.0
2018-04-26 12:55:00,185.03,185.06,184.87,184.95,10867.0,176.4267,176.4553,176.2741,176.3504,10867.0
2018-04-26 13:00:00,185.0,185.37,185.0,185.25,5807.0,176.3981,176.7508,176.3981,176.6364,5807.0
2018-04-26 13:05:00,185.25,185.39,185.18,185.35,4855.0,176.6364,176.7699,176.5697,176.7318,4855.0
2018-04-26 13:10:00,185.32,185.52,185.3,185.36,5287.0,176.7032,176.8939,176.6841,176.7413,5287.0
2018-04-26 13:15:00,185.36,185.43,185.25,185.36,4544.0,176.7413,176.8081,176.6364,176.7413,4544.0
2018-04-26 13:20:00,185.42,185.45,185.24,185.37,4953.0,176.7985,176.8271,176.6269,176.7508,4953.0
2018-04-26 13:25:00,185.39,185.51,185.2,185.22,9892.0,176.7699,176.8843,176.5888,176.6078,9892.0
2018-04-26 13:30:00,185.22,185.46,185.2,185.31,21192.0,176.6078,176.8367,176.5888,176.6936,21192.0
2018-04-26 13:35:00,185.34,185.34,184.96,184.97,9770.0,176.7222,176.7222,176.3599,176.3694,9770.0
2018-04-26 13:40:00,184.96,185.13,184.96,185.03,9165.0,176.3599,176.522,176.3599,176.4267,9165.0
2018-04-26 13:45:00,185.05,185.22,184.98,185.22,4900.0,176.4457,176.6078,176.379,176.6078,4900.0
2018-04-26 13:50:00,185.21,185.42,185.21,185.31,5885.0,176.5983,176.7985,176.5983,176.6936,5885.0
2018-04-26 13:55:00,185.37,185.8,185.34,185.75,10099.0,176.7508,177.1609,176.7222,177.1132,10099.0
2018-04-26 14:00:00,185.74,185.74,185.52,185.6,7989.0,177.1036,177.1036,176.8939,176.9702,7989.0
2018-04-26 14:05:00,185.6,185.6,185.31,185.45,8724.0,176.9702,176.9702,176.6936,176.8271,8724.0
2018-04-26 14:10:00,185.42,185.65,185.42,185.51,5662.0,176.7985,177.0178,176.7985,176.8843,5662.0
2018-04-26 14:15:00,185.51,185.56,185.17,185.17,12024.0,176.8843,176.932,176.5601,176.5601,12024.0
2018-04-26 14:20:00,185.19,185.24,185.01,185.01,11825.0,176.5792,176.6269,176.4076,176.4076,11825.0
2018-04-26 14:25:00,184.97,185.04,184.73,185.02,12000.0,176.3694,176.4362,176.1406,176.4171,12000.0
2018-04-26 14:30:00,185.05,185.27,185.05,185.14,12230.0,176.4457,176.6555,176.4457,176.5315,12230.0
2018-04-26 14:35:00,185.15,185.26,185.09,185.12,13762.0,176.5411,176.646,176.4839,176.5125,13762.0
2018-04-26 14:40:00,185.17,185.63,185.17,185.44,11435.0,176.5601,176.9988,176.5601,176.8176,11435.0
2018-04-26 14:45:00,185.47,185.54,185.31,185.31,6093.0,176.8462,176.9129,176.6936,176.6936,6093.0
2018-04-26 14:50:00,185.37,185.52,185.37,185.52,6309.0,176.7508,176.8939,176.7508,176.8939,6309.0
2018-04-26 14:55:00,185.5,185.53,185.34,185.41,7566.0,176.8748,176.9034,176.7222,176.789,7566.0
2018-04-26 15:00:00,185.41,185.68,185.38,185.67,8738.0,176.789,177.0464,176.7604,177.0369,8738.0
2018-04-26 15:05:00,185.65,185.65,185.37,185.37,8769.0,177.0178,177.0178,176.7508,176.7508,8769.0
2018-04-26 15:10:00,185.34,185.82,185.34,185.8,14913.0,176.7222,177.1799,176.7222,177.1609,14913.0
2018-04-26 15:15:00,185.79,185.95,185.7,185.71,20593.0,177.1513,177.3039,177.0655,177.075,20593.0
2018-04-26 15:20:00,185.71,185.73,185.53,185.71,23162.0,177.075,177.0941,176.9034,177.075,23162.0
2018-04-26 15:25:00,185.71,185.82,185.69,185.75,22697.0,177.075,177.1799,177.056,177.1132,22697.0
2018-04-26 15:30:00,185.79,186.24,185.79,186.24,138678.0,177.1513,177.5804,177.1513,177.5804,138678.0
2018-04-26 15:35:00,186.24,186.37,186.21,186.24,28179.0,177.5804,177.7043,177.5518,177.5804,28179.0
2018-04-26 15:40:00,186.23,186.39,185.99,186.25,26541.0,177.5709,177.7234,177.342,177.5899,26541.0
2018-04-26 15:45:00,186.25,186.26,185.61,185.73,51177.0,177.5899,177.5995,176.9797,177.0941,51177.0
2018-04-26 15:50:00,185.72,185.72,185.15,185.2,80606.0,177.0846,177.0846,176.5411,176.5888,80606.0
2018-04-26 15:55:00,185.21,185.24,185.04,185.19,131600.0,176.5983,176.6269,176.4362,176.5792,131600.0
2018-04-27 09:30:00,185.45,186.1,185.32,185.41,26383.0,176.8271,177.4469,176.7032,176.789,26383.0
2018-04-27 09:35:00,185.53,185.87,185.14,185.73,9871.0,176.9034,177.2276,176.5315,177.0941,9871.0
2018-04-27 09:40:00,185.88,186.02,185.35,186.0,15267.0,177.2371,177.3706,176.7318,177.3516,15267.0
2018-04-27 09:45:00,186.0,186.21,185.7,186.05,14272.0,177.3516,177.5518,177.0655,177.3992,14272.0
2018-04-27 09:50:00,186.05,186.1,184.85,185.27,12467.0,177.3992,177.4469,176.255,176.6555,12467.0
2018-04-27 09:55:00,185.28,185.29,184.85,185.2,7090.0,176.665,176.6746,176.255,176.5888,7090.0
2018-04-27 10:00:00,185.33,185.34,184.84,185.21,6971.0,176.7127,176.7222,176.2455,176.5983,6971.0
2018-04-27 10:05:00,185.42,185.58,185.03,185.35,11773.0,176.7985,176.9511,176.4267,176.7318,11773.0
2018-04-27 10:10:00,185.42,185.63,184.92,185.45,19442.0,176.7985,176.9988,176.3218,176.8271,19442.0
2018-04-27 10:15:00,185.54,185.93,185.35,185.55,19837.0,176.9129,177.2848,176.7318,176.9225,19837.0
2018-04-27 10:20:00,185.46,185.72,185.18,185.18,4450.0,176.8367,177.0846,176.5697,176.5697,4450.0
2018-04-27 10:25:00,185.17,185.17,184.66,184.92,5582.0,176.5601,176.5601,176.0739,176.3218,5582.0
2018-04-27 10:30:00,184.73,184.75,184.52,184.52,9424.0,176.1406,176.1597,175.9404,175.9404,9424.0
2018-04-27 10:35:00,184.52,184.94,184.52,184.64,7512.0,175.9404,176.3408,175.9404,176.0548,7512.0
2018-04-27 10:40:00,184.74,185.08,184.67,185.08,11320.0,176.1501,176.4743,176.0834,176.4743,11320.0
2018-04-27 10:45:00,184.94,184.99,184.68,184.7,4100.0,176.3408,176.3885,176.0929,176.112,4100.0
2018-04-27 10:50:00,184.83,184.87,184.18,184.32,10231.0,176.236,176.2741,175.6162,175.7497,10231.0
2018-04-27 10:55:00,184.32,184.7,184.32,184.7,3527.0,175.7497,176.112,175.7497,176.112,3527.0
2018-04-27 11:00:00,184.82,185.13,184.82,184.91,4800.0,176.2264,176.522,176.2264,176.3122,4800.0
2018-04-27 11:05:00,184.88,185.1,184.6,185.07,21594.0,176.2836,176.4934,176.0166,176.4648,21594.0
2018-04-27 11:10:00,185.06,185.57,185.06,185.41,5239.0,176.4553,176.9415,176.4553,176.789,5239.0
2018-04-27 11:15:00,185.36,185.62,185.02,185.09,10800.0,176.7413,176.9892,176.4171,176.4839,10800.0
2018-04-27 11:20:00,185.05,185.17,184.88,185.05,10469.0,176.4457,176.5601,176.2836,176.4457,10469.0
2018-04-27 11:25:00,185.05,185.42,184.93,185.35,7931.0,176.4457,176.7985,176.3313,176.7318,7931.0
2018-04-27 11:30:00,185.33,185.36,184.97,185.28,10639.0,176.7127,176.7413,176.3694,176.665,10639.0
2018-04-27 11:35:00,185.19,185.65,185.1,185.32,5100.0,176.5792,177.0178,176.4934,176.7032,5100.0
2018-04-27 11:40:00,185.34,185.35,184.81,184.82,3104.0,176.7222,176.7318,176.2169,176.2264,3104.0
2018-04-27 11:45:00,184.97,185.06,184.88,184.91,4200.0,176.3694,176.4553,176.2836,176.3122,4200.0
2018-04-27 11:50:00,184.94,185.16,184.76,184.89,2298.0,176.3408,176.5506,176.1692,176.2932,2298.0
2018-04-27 11:55:00,184.8,185.21,184.8,185.11,8035.0,176.2073,176.5983,176.2073,176.5029,8035.0
2018-04-27 12:00:00,185.07,185.38,185.07,185.38,2121.0,176.4648,176.7604,176.4648,176.7604,2121.0
2018-04-27 12:05:00,185.32,185.33,185.0,185.09,4500.0,176.7032,176.7127,176.3981,176.4839,4500.0
2018-04-27 12:10:00,185.11,185.25,184.92,185.25,3300.0,176.5029,176.6364,176.3218,176.6364,3300.0
2018-04-27 12:15:00,185.26,185.26,185.02,185.02,2700.0,176.646,176.646,176.4171,176.4171,2700.0
2018-04-27 12:20:00,185.03,185.16,184.9,185.04,2000.0,176.4267,176.5506,176.3027,176.4362,2000.0
2018-04-27 12:25:00,185.06,185.09,184.94,184.94,1400.0,176.4553,176.4839,176.3408,176.3408,1400.0
2018-04-27 12:30:00,184.89,185.1,184.53,184.53,3200.0,176.2932,176.4934,175.9499,175.9499,3200.0
2018-04-27 12:35:00,184.54,184.69,184.34,184.65,1600.0,175.9594,176.1025,175.7687,176.0643,1600.0
2018-04-27 12:40:00,184.66,184.87,184.45,184.75,4872.0,176.0739,176.2741,175.8736,176.1597,4872.0
2018-04-27 12:45:00,184.88,185.09,184.88,184.93,3949.0,176.2836,176.4839,176.2836,176.3313,3949.0
2018-04-27 12:50:00,185.0,185.11,184.86,185.11,23955.0,176.3981,176.5029,176.2646,176.5029,23955.0
2018-04-27 12:55:00,185.27,185.45,185.26,185.3,3300.0,176.6555,176.8271,176.646,176.6841,3300.0
2018-04-27 13:00:00,185.38,185.45,185.18,185.18,9665.0,176.7604,176.8271,176.5697,176.5697,9665.0
2018-04-27 13:05:00,185.16,185.3,184.99,185.06,49701.0,176.5506,176.6841,176.3885,176.4553,49701.0
2018-04-27 13:10:00,185.07,185.24,184.96,185.24,3045.0,176.4648,176.6269,176.3599,176.6269,3045.0
2018-04-27 13:15:00,185.31,185.33,185.12,185.3,2797.0,176.6936,176.7127,176.5125,176.6841,2797.0
2018-04-27 13:20:00,185.27,185.27,184.85,185.0,3787.0,176.6555,176.6555,176.255,176.3981,3787.0
2018-04-27 13:25:00,185.05,185.11,184.83,184.99,2100.0,176.4457,176.5029,176.236,176.3885,2100.0
2018-04-27 13:30:00,184.94,185.0,184.85,184.88,3600.0,176.3408,176.3981,176.255,176.2836,3600.0
2018-04-27 13:35:00,184.99,185.07,184.85,184.95,7700.0,176.3885,176.4648,176.255,176.3504,7700.0
2018-04-27 13:40:00,184.94,184.94,184.78,184.78,4400.0,176.3408,176.3408,176.1883,176.1883,4400.0
2018-04-27 13:45:00,184.78,184.83,184.63,184.63,1900.0,176.1883,176.236,176.0453,176.0453,1900.0
2018-04-27 13:50:00,184.72,184.94,184.72,184.85,2400.0,176.1311,176.3408,176.1311,176.255,2400.0
2018-04-27 13:55:00,184.86,184.86,184.6,184.6,2600.0,176.2646,176.2646,176.0166,176.0166,2600.0
2018-04-27 14:00:00,184.63,184.84,184.61,184.73,4122.0,176.0453,176.2455,176.0262,176.1406,4122.0
2018-04-27 14:05:00,184.76,184.87,184.75,184.77,2400.0,176.1692,176.2741,176.1597,176.1787,2400.0
2018-04-27 14:10:00,184.83,185.17,184.8,185.13,7959.0,176.236,176.5601,176.2073,176.522,7959.0
2018-04-27 14:15:00,185.13,185.4,185.07,185.3,8700.0,176.522,176.7795,176.4648,176.6841,8700.0
2018-04-27 14:20:00,185.31,185.38,185.22,185.34,8500.0,176.6936,176.7604,176.6078,176.7222,8500.0
2018-04-27 14:25:00,185.32,185.49,185.32,185.49,6000.0,176.7032,176.8653,176.7032,176.8653,6000.0
2018-04-27 14:30:00,185.4,185.72,185.33,185.56,8808.0,176.7795,177.0846,176.7127,176.932,8808.0
2018-04-27 14:35:00,185.63,185.64,185.57,185.59,1931.0,176.9988,177.0083,176.9415,176.9606,1931.0
2018-04-27 14:40:00,185.66,185.67,185.36,185.51,11137.0,177.0274,177.0369,176.7413,176.8843,11137.0
2018-04-27 14:45:00,185.48,185.59,185.43,185.44,3800.0,176.8557,176.9606,176.8081,176.8176,3800.0
2018-04-27 14:50:00,185.4,185.4,185.2,185.27,5958.0,176.7795,176.7795,176.5888,176.6555,5958.0
2018-04-27 14:55:00,185.24,185.4,185.22,185.4,4716.0,176.6269,176.7795,176.6078,176.7795,4716.0
2018-04-27 15:00:00,185.5,185.71,185.28,185.68,8292.0,176.8748,177.075,176.665,177.0464,8292.0
2018-04-27 15:05:00,185.67,185.74,185.52,185.68,9243.0,177.0369,177.1036,176.8939,177.0464,9243.0
2018-04-27 15:10:00,185.66,185.8,185.65,185.69,6100.0,177.0274,177.1609,177.0178,177.056,6100.0
2018-04-27 15:15:00,185.67,185.7,185.62,185.67,4900.0,177.0369,177.0655,176.9892,177.0369,4900.0
2018-04-27 15:20:00,185.68,185.69,185.41,185.55,9962.0,177.0464,177.056,176.789,176.9225,9962.0
2018-04-27 15:25:00,185.55,185.56,185.27,185.41,9619.0,176.9225,176.932,176.6555,176.789,9619.0
2018-04-27 15:30:00,185.41,185.84,185.4,185.79,17811.0,176.789,177.199,176.7795,177.1513,17811.0
2018-04-27 15:35:00,185.77,186.35,185.75,186.35,35193.0,177.1322,177.6853,177.1132,177.6853,35193.0
2018-04-27 15:40:00,186.35,186.65,186.26,186.65,48634.0,177.6853,177.9713,177.5995,177.9713,48634.0
2018-04-27 15:45:00,186.66,186.79,186.58,186.59,32166.0,177.9809,178.1048,177.9046,177.9141,32166.0
2018-04-27 15:50:00,186.61,186.63,186.19,186.41,42925.0,177.9332,177.9523,177.5327,177.7425,42925.0
2018-04-27 15:55:00,186.43,186.84,186.37,186.6,74232.0,177.7616,178.1525,177.7043,177.9237,74232.0
2018-04-30 09:30:00,187.2,188.13,187.14,187.56,19055.0,178.4958,179.3825,178.4385,178.839,19055.0
2018-04-30 09:35:00,187.61,187.67,187.03,187.47,6300.0,178.8867,178.9439,178.3337,178.7532,6300.0
2018-04-30 09:40:00,187.45,187.78,187.21,187.47,4321.0,178.7341,179.0488,178.5053,178.7532,4321.0
2018-04-30 09:45:00,187.19,187.43,187.09,187.22,8181.0,178.4862,178.7151,178.3909,178.5148,8181.0
2018-04-30 09:50:00,187.26,187.4,187.14,187.36,8048.0,178.553,178.6865,178.4385,178.6483,8048.0
2018-04-30 09:55:00,187.31,187.49,187.13,187.14,17214.0,178.6006,178.7723,178.429,178.4385,17214.0
2018-04-30 10:00:00,187.14,187.3,187.06,187.24,24588.0,178.4385,178.5911,178.3623,178.5339,24588.0
2018-04-30 10:05:00,187.28,187.47,187.27,187.41,17070.0,178.572,178.7532,178.5625,178.696,17070.0
2018-04-30 10:10:00,187.44,187.44,187.03,187.04,14812.0,178.7246,178.7246,178.3337,178.3432,14812.0
2018-04-30 10:15:00,187.16,187.28,186.79,186.85,11468.0,178.4576,178.572,178.1048,178.162,11468.0
2018-04-30 10:20:00,186.82,187.03,186.74,186.74,10500.0,178.1334,178.3337,178.0571,178.0571,10500.0
2018-04-30 10:25:00,186.69,187.2,186.62,187.2,5968.0,178.0095,178.4958,177.9427,178.4958,5968.0
2018-04-30 10:30:00,187.17,187.47,187.11,187.43,10219.0,178.4672,178.7532,178.4099,178.7151,10219.0
2018-04-30 10:35:00,187.43,187.44,187.1,187.43,7058.0,178.7151,178.7246,178.4004,178.7151,7058.0
2018-04-30 10:40:00,187.36,187.62,187.23,187.23,4324.0,178.6483,178.8962,178.5244,178.5244,4324.0
2018-04-30 10:45:00,187.23,187.42,187.02,187.42,4070.0,178.5244,178.7055,178.3241,178.7055,4070.0
2018-04-30 10:50:00,187.43,187.65,187.29,187.6,7488.0,178.7151,178.9248,178.5816,178.8772,7488.0
2018-04-30 10:55:00,187.67,187.94,187.67,187.78,27514.0,178.9439,179.2013,178.9439,179.0488,27514.0
2018-04-30 11:00:00,187.83,188.16,187.83,188.16,8583.0,179.0965,179.4111,179.0965,179.4111,8583.0
2018-04-30 11:05:00,188.13,188.13,187.96,188.02,7549.0,179.3825,179.3825,179.2204,179.2776,7549.0
2018-04-30 11:10:00,188.07,188.27,188.03,188.24,5700.0,179.3253,179.516,179.2872,179.4874,5700.0
2018-04-30 11:15:00,188.3,188.3,188.15,188.21,4715.0,179.5446,179.5446,179.4016,179.4588,4715.0
2018-04-30 11:20:00,188.2,188.51,188.2,188.42,10358.0,179.4493,179.7448,179.4493,179.659,10358.0
2018-04-30 11:25:00,188.34,188.56,188.33,188.45,5605.0,179.5828,179.7925,179.5732,179.6876,5605.0
2018-04-30 11:30:00,188.44,188.51,188.03,188.04,11152.0,179.6781,179.7448,179.2872,179.2967,11152.0
2018-04-30 11:35:00,188.05,188.05,187.14,187.14,8048.0,179.3062,179.3062,178.4385,178.4385,8048.0
2018-04-30 11:40:00,187.14,187.23,186.89,187.1,8327.0,178.4385,178.5244,178.2002,178.4004,8327.0
2018-04-30 11:45:00,187.07,187.1,186.63,186.66,10800.0,178.3718,178.4004,177.9523,177.9809,10800.0
2018-04-30 11:50:00,186.65,187.01,186.41,186.48,8940.0,177.9713,178.3146,177.7425,177.8092,8940.0
2018-04-30 11:55:00,186.55,186.59,186.24,186.41,5486.0,177.876,177.9141,177.5804,177.7425,5486.0
2018-04-30 12:00:00,186.31,186.32,185.84,185.97,8422.0,177.6471,177.6567,177.199,177.3229,8422.0
2018-04-30 12:05:00,185.92,185.98,185.62,185.79,8022.0,177.2753,177.3325,176.9892,177.1513,8022.0
2018-04-30 12:10:00,185.65,185.72,185.53,185.68,4520.0,177.0178,177.0846,176.9034,177.0464,4520.0
2018-04-30 12:15:00,185.52,185.61,185.31,185.61,3400.0,176.8939,176.9797,176.6936,176.9797,3400.0
2018-04-30 12:20:00,185.62,185.75,185.62,185.67,2400.0,176.9892,177.1132,176.9892,177.0369,2400.0
2018-04-30 12:25:00,185.65,185.78,185.58,185.78,3400.0,177.0178,177.1418,176.9511,177.1418,3400.0
2018-04-30 12:30:00,185.82,185.87,185.7,185.77,5300.0,177.1799,177.2276,177.0655,177.1322,5300.0
2018-04-30 12:35:00,185.78,185.94,185.78,185.87,3400.0,177.1418,177.2943,177.1418,177.2276,3400.0
2018-04-30 12:40:00,185.93,186.11,185.85,186.02,4000.0,177.2848,177.4564,177.2085,177.3706,4000.0
2018-04-30 12:45:00,186.02,186.02,185.57,185.7,9055.0,177.3706,177.3706,176.9415,177.0655,9055.0
2018-04-30 12:50:00,185.66,185.69,185.32,185.38,8800.0,177.0274,177.056,176.7032,176.7604,8800.0
2018-04-30 12:55:00,185.38,185.66,185.38,185.62,4433.0,176.7604,177.0274,176.7604,176.9892,4433.0
2018-04-30 13:00:00,185.61,185.76,185.61,185.63,3700.0,176.9797,177.1227,176.9797,176.9988,3700.0
2018-04-30 13:05:00,185.61,185.8,185.6,185.72,2900.0,176.9797,177.1609,176.9702,177.0846,2900.0
2018-04-30 13:10:00,185.74,185.84,185.52,185.66,4837.0,177.1036,177.199,176.8939,177.0274,4837.0
2018-04-30 13:15:00,185.77,186.0,185.69,185.75,8402.0,177.1322,177.3516,177.056,177.1132,8402.0
2018-04-30 13:20:00,185.66,185.9,185.55,185.6,6259.0,177.0274,177.2562,176.9225,176.9702,6259.0
2018-04-30 13:25:00,185.62,185.91,185.58,185.87,1650.0,176.9892,177.2657,176.9511,177.2276,1650.0
2018-04-30 13:30:00,185.86,185.99,185.73,185.99,4100.0,177.2181,177.342,177.0941,177.342,4100.0
2018-04-30 13:35:00,185.97,186.17,185.96,186.17,900.0,177.3229,177.5136,177.3134,177.5136,900.0
2018-04-30 13:40:00,186.22,186.29,186.16,186.22,2900.0,177.5613,177.6281,177.5041,177.5613,2900.0
2018-04-30 13:45:00,186.21,186.29,186.21,186.24,2435.0,177.5518,177.6281,177.5518,177.5804,2435.0
2018-04-30 13:50:00,186.27,186.27,186.04,186.16,5031.0,177.609,177.609,177.3897,177.5041,5031.0
2018-04-30 13:55:00,186.18,186.24,186.12,186.19,2700.0,177.5232,177.5804,177.466,177.5327,2700.0
2018-04-30 14:00:00,186.14,186.15,185.86,185.89,4139.0,177.485,177.4946,177.2181,177.2467,4139.0
2018-04-30 14:05:00,185.92,185.97,185.54,185.57,3528.0,177.2753,177.3229,176.9129,176.9415,3528.0
2018-04-30 14:10:00,185.5,185.61,185.41,185.61,3955.0,176.8748,176.9797,176.789,176.9797,3955.0
2018-04-30 14:15:00,185.63,185.85,185.62,185.62,5153.0,176.9988,177.2085,176.9892,176.9892,5153.0
2018-04-30 14:20:00,185.67,186.06,185.67,185.89,4288.0,177.0369,177.4088,177.0369,177.2467,4288.0
2018-04-30 14:25:00,185.89,186.1,185.88,185.92,5991.0,177.2467,177.4469,177.2371,177.2753,5991.0
2018-04-30 14:30:00,185.86,185.93,185.68,185.77,19073.0,177.2181,177.2848,177.0464,177.1322,19073.0
2018-04-30 14:35:00,185.77,185.88,185.56,185.61,9418.0,177.1322,177.2371,176.932,176.9797,9418.0
2018-04-30 14:40:00,185.63,185.67,185.33,185.52,12300.0,176.9988,177.0369,176.7127,176.8939,12300.0
2018-04-30 14:45:00,185.53,185.59,185.34,185.59,5653.0,176.9034,176.9606,176.7222,176.9606,5653.0
2018-04-30 14:50:00,185.59,185.63,185.42,185.48,10192.0,176.9606,176.9988,176.7985,176.8557,10192.0
2018-04-30 14:55:00,185.55,185.55,185.16,185.2,18333.0,176.9225,176.9225,176.5506,176.5888,18333.0
2018-04-30 15:00:00,185.15,185.27,185.02,185.12,21400.0,176.5411,176.6555,176.4171,176.5125,21400.0
2018-04-30 15:05:00,185.14,185.36,184.94,185.23,13764.0,176.5315,176.7413,176.3408,176.6174,13764.0
2018-04-30 15:10:00,185.27,185.42,185.25,185.37,11392.0,176.6555,176.7985,176.6364,176.7508,11392.0
2018-04-30 15:15:00,185.32,185.48,185.22,185.28,10858.0,176.7032,176.8557,176.6078,176.665,10858.0
2018-04-30 15:20:00,185.31,185.32,184.85,184.85,17743.0,176.6936,176.7032,176.255,176.255,17743.0
2018-04-30 15:25:00,184.87,184.93,184.75,184.86,13516.0,176.2741,176.3313,176.1597,176.2646,13516.0
2018-04-30 15:30:00,184.87,185.37,184.84,185.34,13776.0,176.2741,176.7508,176.2455,176.7222,13776.0
2018-04-30 15:35:00,185.36,185.46,185.24,185.41,15200.0,176.7413,176.8367,176.6269,176.789,15200.0
2018-04-30 15:40:00,185.38,185.38,185.23,185.27,17890.0,176.7604,176.7604,176.6174,176.6555,17890.0
2018-04-30 15:45:00,185.29,185.53,185.29,185.44,27079.0,176.6746,176.9034,176.6746,176.8176,27079.0
2018-04-30 15:50:00,185.43,185.43,184.84,184.92,29259.0,176.8081,176.8081,176.2455,176.3218,29259.0
2018-04-30 15:55:00,184.92,184.96,184.72,184.77,54492.0,176.3218,176.3599,176.1311,176.1787,54492.0
2018-05-01 09:30:00,184.82,185.96,184.82,185.28,10909.0,176.2264,177.3134,176.2264,176.665,10909.0
2018-05-01 09:35:00,185.2,185.34,184.37,184.45,6853.0,176.5888,176.7222,175.7973,175.8736,6853.0
2018-05-01 09:40:00,184.58,184.98,184.57,184.72,4850.0,175.9976,176.379,175.988,176.1311,4850.0
2018-05-01 09:45:00,184.71,185.05,184.71,185.02,5630.0,176.1215,176.4457,176.1215,176.4171,5630.0
2018-05-01 09:50:00,184.91,185.19,184.72,184.89,16722.0,176.3122,176.5792,176.1311,176.2932,16722.0
2018-05-01 09:55:00,184.92,185.33,184.92,185.32,1500.0,176.3218,176.7127,176.3218,176.7032,1500.0
2018-05-01 10:00:00,185.44,185.45,184.8,184.8,6448.0,176.8176,176.8271,176.2073,176.2073,6448.0
2018-05-01 10:05:00,184.77,185.01,184.67,184.92,6295.0,176.1787,176.4076,176.0834,176.3218,6295.0
2018-05-01 10:10:00,184.98,185.66,184.86,185.64,6127.0,176.379,177.0274,176.2646,177.0083,6127.0
2018-05-01 10:15:00,185.55,185.72,185.42,185.55,4500.0,176.9225,177.0846,176.7985,176.9225,4500.0
2018-05-01 10:20:00,185.64,185.73,185.38,185.47,10393.0,177.0083,177.0941,176.7604,176.8462,10393.0
2018-05-01 10:25:00,185.45,185.45,185.17,185.34,9132.0,176.8271,176.8271,176.5601,176.7222,9132.0
2018-05-01 10:30:00,185.32,185.55,185.16,185.55,5814.0,176.7032,176.9225,176.5506,176.9225,5814.0
2018-05-01 10:35:00,185.53,185.53,185.28,185.29,12727.0,176.9034,176.9034,176.665,176.6746,12727.0
2018-05-01 10:40:00,185.35,185.53,185.34,185.4,22807.0,176.7318,176.9034,176.7222,176.7795,22807.0
2018-05-01 10:45:00,185.39,185.96,185.33,185.73,15899.0,176.7699,177.3134,176.7127,177.0941,15899.0
2018-05-01 10:50:00,185.78,185.89,185.46,185.55,6220.0,177.1418,177.2467,176.8367,176.9225,6220.0
2018-05-01 10:55:00,185.59,185.73,185.4,185.4,5400.0,176.9606,177.0941,176.7795,176.7795,5400.0
2018-05-01 11:00:00,185.24,185.28,184.73,184.73,3518.0,176.6269,176.665,176.1406,176.1406,3518.0
2018-05-01 11:05:00,184.81,185.19,184.81,185.09,3997.0,176.2169,176.5792,176.2169,176.4839,3997.0
2018-05-01 11:10:00,185.09,185.18,185.01,185.11,3200.0,176.4839,176.5697,176.4076,176.5029,3200.0
2018-05-01 11:15:00,185.17,185.28,185.05,185.11,11730.0,176.5601,176.665,176.4457,176.5029,11730.0
2018-05-01 11:20:00,185.17,185.38,185.11,185.32,13120.0,176.5601,176.7604,176.5029,176.7032,13120.0
2018-05-01 11:25:00,185.31,185.54,185.07,185.52,5766.0,176.6936,176.9129,176.4648,176.8939,5766.0
2018-05-01 11:30:00,185.51,185.79,185.38,185.57,6717.0,176.8843,177.1513,176.7604,176.9415,6717.0
2018-05-01 11:35:00,185.57,185.76,185.41,185.72,8201.0,176.9415,177.1227,176.789,177.0846,8201.0
2018-05-01 11:40:00,185.75,186.23,185.75,186.15,9100.0,177.1132,177.5709,177.1132,177.4946,9100.0
2018-05-01 11:45:00,186.14,186.23,185.74,185.95,8838.0,177.485,177.5709,177.1036,177.3039,8838.0
2018-05-01 11:50:00,185.85,186.06,185.83,185.98,14799.0,177.2085,177.4088,177.1895,177.3325,14799.0
2018-05-01 11:55:00,185.97,186.12,185.89,185.99,27556.0,177.3229,177.466,177.2467,177.342,27556.0
2018-05-01 12:00:00,185.93,185.98,185.76,185.77,8637.0,177.2848,177.3325,177.1227,177.1322,8637.0
2018-05-01 12:05:00,185.72,185.85,185.59,185.85,7197.0,177.0846,177.2085,176.9606,177.2085,7197.0
2018-05-01 12:10:00,185.77,185.97,185.69,185.97,1983.0,177.1322,177.3229,177.056,177.3229,1983.0
2018-05-01 12:15:00,185.95,185.99,185.86,185.97,3525.0,177.3039,177.342,177.2181,177.3229,3525.0
2018-05-01 12:20:00,185.95,186.14,185.93,186.02,4700.0,177.3039,177.485,177.2848,177.3706,4700.0
2018-05-01 12:25:00,186.1,186.33,185.98,186.33,2278.0,177.4469,177.6662,177.3325,177.6662,2278.0
2018-05-01 12:30:00,186.38,186.38,186.15,186.25,2825.0,177.7139,177.7139,177.4946,177.5899,2825.0
2018-05-01 12:35:00,186.31,186.36,186.22,186.27,1615.0,177.6471,177.6948,177.5613,177.609,1615.0
2018-05-01 12:40:00,186.3,186.3,186.16,186.24,2108.0,177.6376,177.6376,177.5041,177.5804,2108.0
2018-05-01 12:45:00,186.16,186.16,185.87,185.88,3000.0,177.5041,177.5041,177.2276,177.2371,3000.0
2018-05-01 12:50:00,185.86,186.08,185.78,186.08,3015.0,177.2181,177.4278,177.1418,177.4278,3015.0
2018-05-01 12:55:00,186.04,186.08,185.9,185.98,4366.0,177.3897,177.4278,177.2562,177.3325,4366.0
2018-05-01 13:00:00,185.91,185.91,185.68,185.8,2004.0,177.2657,177.2657,177.0464,177.1609,2004.0
2018-05-01 13:05:00,185.8,185.83,185.49,185.55,3200.0,177.1609,177.1895,176.8653,176.9225,3200.0
2018-05-01 13:10:00,185.61,185.83,185.5,185.71,1707.0,176.9797,177.1895,176.8748,177.075,1707.0
2018-05-01 13:15:00,185.65,185.86,185.62,185.62,1610.0,177.0178,177.2181,176.9892,176.9892,1610.0
2018-05-01 13:20:00,185.66,185.78,185.63,185.78,805.0,177.0274,177.1418,176.9988,177.1418,805.0
2018-05-01 13:25:00,185.67,185.8,185.64,185.73,3096.0,177.0369,177.1609,177.0083,177.0941,3096.0
2018-05-01 13:30:00,185.66,185.86,185.66,185.82,3000.0,177.0274,177.2181,177.0274,177.1799,3000.0
2018-05-01 13:35:00,185.83,185.89,185.74,185.8,1897.0,177.1895,177.2467,177.1036,177.1609,1897.0
2018-05-01 13:40:00,185.84,186.08,185.82,186.08,1858.0,177.199,177.4278,177.1799,177.4278,1858.0
2018-05-01 13:45:00,186.11,186.54,186.1,186.47,4069.0,177.4564,177.8664,177.4469,177.7997,4069.0
2018-05-01 13:50:00,186.5,186.66,186.5,186.54,2000.0,177.8283,177.9809,177.8283,177.8664,2000.0
2018-05-01 13:55:00,186.5,186.81,186.49,186.78,5077.0,177.8283,178.1239,177.8188,178.0953,5077.0
2018-05-01 14:00:00,186.87,187.0,186.87,186.91,3143.0,178.1811,178.3051,178.1811,178.2192,3143.0
2018-05-01 14:05:00,186.92,186.96,186.81,186.85,3526.0,178.2288,178.2669,178.1239,178.162,3526.0
2018-05-01 14:10:00,186.89,186.99,186.79,186.89,3149.0,178.2002,178.2955,178.1048,178.2002,3149.0
2018-05-01 14:15:00,186.79,186.87,186.73,186.87,2130.0,178.1048,178.1811,178.0476,178.1811,2130.0
2018-05-01 14:20:00,186.88,187.13,186.83,187.13,7611.0,178.1906,178.429,178.143,178.429,7611.0
2018-05-01 14:25:00,187.16,187.23,187.12,187.2,2951.0,178.4576,178.5244,178.4195,178.4958,2951.0
2018-05-01 14:30:00,187.29,187.41,187.16,187.21,21433.0,178.5816,178.696,178.4576,178.5053,21433.0
2018-05-01 14:35:00,187.24,187.32,187.03,187.12,5490.0,178.5339,178.6102,178.3337,178.4195,5490.0
2018-05-01 14:40:00,187.09,187.42,187.0,187.37,5657.0,178.3909,178.7055,178.3051,178.6579,5657.0
2018-05-01 14:45:00,187.26,187.37,187.24,187.32,3131.0,178.553,178.6579,178.5339,178.6102,3131.0
2018-05-01 14:50:00,187.27,187.32,187.04,187.11,58500.0,178.5625,178.6102,178.3432,178.4099,58500.0
2018-05-01 14:55:00,187.13,187.13,186.71,187.01,7188.0,178.429,178.429,178.0285,178.3146,7188.0
2018-05-01 15:00:00,187.01,187.18,186.84,186.84,6529.0,178.3146,178.4767,178.1525,178.1525,6529.0
2018-05-01 15:05:00,186.93,187.03,186.83,187.03,6418.0,178.2383,178.3337,178.143,178.3337,6418.0
2018-05-01 15:10:00,186.98,186.99,186.73,186.83,7000.0,178.286,178.2955,178.0476,178.143,7000.0
2018-05-01 15:15:00,186.77,186.81,186.54,186.54,6600.0,178.0858,178.1239,177.8664,177.8664,6600.0
2018-05-01 15:20:00,186.56,186.7,186.53,186.55,6300.0,177.8855,178.019,177.8569,177.876,6300.0
2018-05-01 15:25:00,186.57,186.58,186.34,186.52,5600.0,177.8951,177.9046,177.6757,177.8474,5600.0
2018-05-01 15:30:00,186.56,186.98,186.55,186.93,8973.0,177.8855,178.286,177.876,178.2383,8973.0
2018-05-01 15:35:00,186.94,186.94,186.65,186.66,7039.0,178.2478,178.2478,177.9713,177.9809,7039.0
2018-05-01 15:40:00,186.72,187.02,186.7,186.97,10225.0,178.0381,178.3241,178.019,178.2765,10225.0
2018-05-01 15:45:00,187.02,187.3,186.98,187.24,13048.0,178.3241,178.5911,178.286,178.5339,13048.0
2018-05-01 15:50:00,187.27,187.51,187.26,187.48,29452.0,178.5625,178.7913,178.553,178.7627,29452.0
2018-05-01 15:55:00,187.44,187.5,187.08,187.24,86968.0,178.7246,178.7818,178.3813,178.5339,86968.0
2018-05-02 09:30:00,187.18,187.18,186.32,186.71,12660.0,178.4767,178.4767,177.6567,178.0285,12660.0
2018-05-02 09:35:00,186.7,186.8,186.01,186.01,13540.0,178.019,178.1144,177.3611,177.3611,13540.0
2018-05-02 09:40:00,186.32,187.02,186.31,187.02,1200.0,177.6567,178.3241,177.6471,178.3241,1200.0
2018-05-02 09:45:00,187.0,187.11,186.56,186.72,8400.0,178.3051,178.4099,177.8855,178.0381,8400.0
2018-05-02 09:50:00,186.99,186.99,186.41,186.66,10807.0,178.2955,178.2955,177.7425,177.9809,10807.0
2018-05-02 09:55:00,186.69,186.69,185.9,186.08,21602.0,178.0095,178.0095,177.2562,177.4278,21602.0
2018-05-02 10:00:00,186.06,186.56,185.78,186.38,9077.0,177.4088,177.8855,177.1418,177.7139,9077.0
2018-05-02 10:05:00,186.41,186.47,186.17,186.17,12675.0,177.7425,177.7997,177.5136,177.5136,12675.0
2018-05-02 10:10:00,186.2,186.76,185.96,186.75,9300.0,177.5423,178.0762,177.3134,178.0667,9300.0
2018-05-02 10:15:00,186.73,186.73,186.43,186.59,6720.0,178.0476,178.0476,177.7616,177.9141,6720.0
2018-05-02 10:20:00,186.55,186.73,186.07,186.16,7300.0,177.876,178.0476,177.4183,177.5041,7300.0
2018-05-02 10:25:00,186.15,186.24,185.84,186.04,13123.0,177.4946,177.5804,177.199,177.3897,13123.0
2018-05-02 10:30:00,185.99,186.36,185.81,186.36,4457.0,177.342,177.6948,177.1704,177.6948,4457.0
2018-05-02 10:35:00,186.36,186.53,186.32,186.35,3400.0,177.6948,177.8569,177.6567,177.6853,3400.0
2018-05-02 10:40:00,186.4,186.55,186.22,186.37,12512.0,177.733,177.876,177.5613,177.7043,12512.0
2018-05-02 10:45:00,186.35,186.74,186.33,186.74,11455.0,177.6853,178.0571,177.6662,178.0571,11455.0
2018-05-02 10:50:00,186.71,186.84,186.56,186.81,4600.0,178.0285,178.1525,177.8855,178.1239,4600.0
2018-05-02 10:55:00,186.65,186.97,186.64,186.67,6406.0,177.9713,178.2765,177.9618,177.9904,6406.0
2018-05-02 11:00:00,186.6,186.88,186.6,186.84,6301.0,177.9237,178.1906,177.9237,178.1525,6301.0
2018-05-02 11:05:00,186.91,186.96,186.64,186.71,8874.0,178.2192,178.2669,177.9618,178.0285,8874.0
2018-05-02 11:10:00,186.73,187.04,186.72,186.97,3515.0,178.0476,178.3432,178.0381,178.2765,3515.0
2018-05-02 11:15:00,186.97,187.0,186.87,186.99,6200.0,178.2765,178.3051,178.1811,178.2955,6200.0
2018-05-02 11:20:00,187.02,187.06,186.75,186.78,5900.0,178.3241,178.3623,178.0667,178.0953,5900.0
2018-05-02 11:25:00,186.85,186.99,186.8,186.83,7167.0,178.162,178.2955,178.1144,178.143,7167.0
2018-05-02 11:30:00,186.85,186.89,186.67,186.77,5140.0,178.162,178.2002,177.9904,178.0858,5140.0
2018-05-02 11:35:00,186.78,187.0,186.75,187.0,3302.0,178.0953,178.3051,178.0667,178.3051,3302.0
2018-05-02 11:40:00,187.06,187.06,186.33,186.48,9605.0,178.3623,178.3623,177.6662,177.8092,9605.0
2018-05-02 11:45:00,186.53,186.53,186.08,186.11,10100.0,177.8569,177.8569,177.4278,177.4564,10100.0
2018-05-02 11:50:00,186.13,186.39,186.01,186.32,2701.0,177.4755,177.7234,177.3611,177.6567,2701.0
2018-05-02 11:55:00,186.3,186.55,186.27,186.55,3268.0,177.6376,177.876,177.609,177.876,3268.0
2018-05-02 12:00:00,186.48,186.48,186.2,186.2,3319.0,177.8092,177.8092,177.5423,177.5423,3319.0
2018-05-02 12:05:00,186.2,186.34,186.2,186.34,2467.0,177.5423,177.6757,177.5423,177.6757,2467.0
2018-05-02 12:10:00,186.33,186.55,186.31,186.47,4236.0,177.6662,177.876,177.6471,177.7997,4236.0
2018-05-02 12:15:00,186.43,186.49,186.39,186.43,2499.0,177.7616,177.8188,177.7234,177.7616,2499.0
2018-05-02 12:20:00,186.43,186.6,186.42,186.58,13559.0,177.7616,177.9237,177.752,177.9046,13559.0
2018-05-02 12:25:00,186.61,186.8,186.56,186.68,19566.0,177.9332,178.1144,177.8855,177.9999,19566.0
2018-05-02 12:30:00,186.65,186.92,186.57,186.9,4500.0,177.9713,178.2288,177.8951,178.2097,4500.0
2018-05-02 12:35:00,186.89,187.16,186.87,186.94,5776.0,178.2002,178.4576,178.1811,178.2478,5776.0
2018-05-02 12:40:00,186.94,187.07,186.91,187.0,3100.0,178.2478,178.3718,178.2192,178.3051,3100.0
2018-05-02 12:45:00,187.05,187.05,186.72,186.82,3318.0,178.3527,178.3527,178.0381,178.1334,3318.0
2018-05-02 12:50:00,186.82,187.25,186.71,187.25,7117.0,178.1334,178.5434,178.0285,178.5434,7117.0
2018-05-02 12:55:00,187.2,187.32,187.17,187.22,2489.0,178.4958,178.6102,178.4672,178.5148,2489.0
2018-05-02 13:00:00,187.27,187.42,187.27,187.42,3205.0,178.5625,178.7055,178.5625,178.7055,3205.0
2018-05-02 13:05:00,187.43,187.43,187.32,187.39,2600.0,178.7151,178.7151,178.6102,178.6769,2600.0
2018-05-02 13:10:00,187.4,187.58,187.39,187.58,6304.0,178.6865,178.8581,178.6769,178.8581,6304.0
2018-05-02 13:15:00,187.58,187.66,187.56,187.62,2100.0,178.8581,178.9344,178.839,178.8962,2100.0
2018-05-02 13:20:00,187.66,187.72,187.53,187.53,5507.0,178.9344,178.9916,178.8104,178.8104,5507.0
2018-05-02 13:25:00,187.53,187.57,187.38,187.41,35400.0,178.8104,178.8486,178.6674,178.696,35400.0
2018-05-02 13:30:00,187.42,187.44,187.25,187.27,9000.0,178.7055,178.7246,178.5434,178.5625,9000.0
2018-05-02 13:35:00,187.23,187.46,187.2,187.39,5000.0,178.5244,178.7437,178.4958,178.6769,5000.0
2018-05-02 13:40:00,187.46,187.46,187.16,187.16,3000.0,178.7437,178.7437,178.4576,178.4576,3000.0
2018-05-02 13:45:00,187.23,187.25,187.07,187.08,8201.0,178.5244,178.5434,178.3718,178.3813,8201.0
2018-05-02 13:50:00,187.07,187.13,187.04,187.06,2787.0,178.3718,178.429,178.3432,178.3623,2787.0
2018-05-02 13:55:00,187.02,187.02,186.83,186.97,6757.0,178.3241,178.3241,178.143,178.2765,6757.0
2018-05-02 14:00:00,186.93,187.47,186.9,187.47,4100.0,178.2383,178.7532,178.2097,178.7532,4100.0
2018-05-02 14:05:00,187.43,187.95,187.33,187.95,5976.0,178.7151,179.2109,178.6197,179.2109,5976.0
2018-05-02 14:10:00,187.99,188.05,187.67,187.69,8400.0,179.249,179.3062,178.9439,178.963,8400.0
2018-05-02 14:15:00,187.65,187.71,187.39,187.46,8700.0,178.9248,178.982,178.6769,178.7437,8700.0
2018-05-02 14:20:00,187.51,187.67,187.19,187.25,5738.0,178.7913,178.9439,178.4862,178.5434,5738.0
2018-05-02 14:25:00,187.17,187.57,187.17,187.55,3894.0,178.4672,178.8486,178.4672,178.8295,3894.0
2018-05-02 14:30:00,187.57,187.67,187.42,187.47,3800.0,178.8486,178.9439,178.7055,178.7532,3800.0
2018-05-02 14:35:00,187.38,187.45,187.22,187.43,4901.0,178.6674,178.7341,178.5148,178.7151,4901.0
2018-05-02 14:40:00,187.34,187.44,187.14,187.26,5100.0,178.6292,178.7246,178.4385,178.553,5100.0
2018-05-02 14:45:00,187.26,187.26,187.03,187.07,3870.0,178.553,178.553,178.3337,178.3718,3870.0
2018-05-02 14:50:00,187.09,187.22,186.65,186.69,10362.0,178.3909,178.5148,177.9713,178.0095,10362.0
2018-05-02 14:55:00,186.69,186.95,186.57,186.88,8799.0,178.0095,178.2574,177.8951,178.1906,8799.0
2018-05-02 15:00:00,186.88,186.91,186.61,186.82,7070.0,178.1906,178.2192,177.9332,178.1334,7070.0
2018-05-02 15:05:00,186.94,187.13,186.88,187.13,4825.0,178.2478,178.429,178.1906,178.429,4825.0
2018-05-02 15:10:00,187.07,187.07,186.81,186.81,3300.0,178.3718,178.3718,178.1239,178.1239,3300.0
2018-05-02 15:15:00,186.78,186.87,186.62,186.67,6410.0,178.0953,178.1811,177.9427,177.9904,6410.0
2018-05-02 15:20:00,186.7,186.7,185.87,185.92,11188.0,178.019,178.019,177.2276,177.2753,11188.0
2018-05-02 15:25:00,185.95,186.2,185.92,186.17,11617.0,177.3039,177.5423,177.2753,177.5136,11617.0
2018-05-02 15:30:00,186.18,186.23,185.9,186.17,13800.0,177.5232,177.5709,177.2562,177.5136,13800.0
2018-05-02 15:35:00,186.09,186.2,185.85,185.98,13000.0,177.4374,177.5423,177.2085,177.3325,13000.0
2018-05-02 15:40:00,186.02,186.16,185.69,185.69,14472.0,177.3706,177.5041,177.056,177.056,14472.0
2018-05-02 15:45:00,185.66,185.7,185.25,185.25,26028.0,177.0274,177.0655,176.6364,176.6364,26028.0
2018-05-02 15:50:00,185.28,185.74,185.28,185.6,42855.0,176.665,177.1036,176.665,176.9702,42855.0
2018-05-02 15:55:00,185.62,186.03,185.6,185.94,78124.0,176.9892,177.3802,176.9702,177.2943,78124.0
2018-05-03 09:30:00,184.9,185.54,184.47,184.47,11494.0,176.3027,176.9129,175.8927,175.8927,11494.0
2018-05-03 09:35:00,184.74,185.1,184.74,185.04,4188.0,176.1501,176.4934,176.1501,176.4362,4188.0
2018-05-03 09:40:00,184.82,185.09,184.59,184.85,3009.0,176.2264,176.4839,176.0071,176.255,3009.0
2018-05-03 09:45:00,184.84,185.3,184.72,185.01,18925.0,176.2455,176.6841,176.1311,176.4076,18925.0
2018-05-03 09:50:00,185.03,185.42,184.99,185.32,21144.0,176.4267,176.7985,176.3885,176.7032,21144.0
2018-05-03 09:55:00,185.32,185.84,185.31,185.76,3900.0,176.7032,177.199,176.6936,177.1227,3900.0
2018-05-03 10:00:00,185.72,185.72,185.4,185.59,4817.0,177.0846,177.0846,176.7795,176.9606,4817.0
2018-05-03 10:05:00,185.64,185.77,185.41,185.77,2744.0,177.0083,177.1322,176.789,177.1322,2744.0
2018-05-03 10:10:00,185.73,185.73,185.24,185.24,4432.0,177.0941,177.0941,176.6269,176.6269,4432.0
2018-05-03 10:15:00,185.24,185.56,184.95,184.95,6118.0,176.6269,176.932,176.3504,176.3504,6118.0
2018-05-03 10:20:00,184.88,185.07,184.04,184.23,19506.0,176.2836,176.4648,175.4827,175.6639,19506.0
2018-05-03 10:25:00,184.31,184.51,184.08,184.47,9448.0,175.7401,175.9308,175.5208,175.8927,9448.0
2018-05-03 10:30:00,184.4,184.48,184.03,184.03,7689.0,175.8259,175.9022,175.4732,175.4732,7689.0
2018-05-03 10:35:00,183.92,183.97,183.27,183.64,8372.0,175.3683,175.4159,174.7485,175.1013,8372.0
2018-05-03 10:40:00,183.6,183.97,183.41,183.71,4308.0,175.0631,175.4159,174.882,175.168,4308.0
2018-05-03 10:45:00,183.72,183.84,183.63,183.7,4000.0,175.1776,175.292,175.0918,175.1585,4000.0
2018-05-03 10:50:00,183.62,183.7,183.43,183.6,6651.0,175.0822,175.1585,174.9011,175.0631,6651.0
2018-05-03 10:55:00,183.68,183.68,183.02,183.26,4824.0,175.1394,175.1394,174.5101,174.739,4824.0
2018-05-03 11:00:00,183.49,183.49,183.16,183.29,14176.0,174.9583,174.9583,174.6436,174.7676,14176.0
2018-05-03 11:05:00,183.56,183.99,183.49,183.95,5233.0,175.025,175.435,174.9583,175.3969,5233.0
2018-05-03 11:10:00,183.97,184.35,183.83,184.25,6111.0,175.4159,175.7783,175.2825,175.6829,6111.0
2018-05-03 11:15:00,184.26,184.36,183.92,184.05,6426.0,175.6925,175.7878,175.3683,175.4922,6426.0
2018-05-03 11:20:00,183.95,183.95,183.63,183.89,5105.0,175.3969,175.3969,175.0918,175.3397,5105.0
2018-05-03 11:25:00,183.78,184.02,183.59,183.65,4622.0,175.2348,175.4636,175.0536,175.1108,4622.0
2018-05-03 11:30:00,183.9,183.9,183.53,183.76,4256.0,175.3492,175.3492,174.9964,175.2157,4256.0
2018-05-03 11:35:00,183.88,184.01,183.67,183.8,4930.0,175.3301,175.4541,175.1299,175.2538,4930.0
2018-05-03 11:40:00,183.99,184.08,183.73,184.06,7271.0,175.435,175.5208,175.1871,175.5018,7271.0
2018-05-03 11:45:00,184.15,184.5,184.0,184.45,13300.0,175.5876,175.9213,175.4445,175.8736,13300.0
2018-05-03 11:50:00,184.62,184.78,184.3,184.61,4357.0,176.0357,176.1883,175.7306,176.0262,4357.0
2018-05-03 11:55:00,184.78,184.86,184.52,184.52,2732.0,176.1883,176.2646,175.9404,175.9404,2732.0
2018-05-03 12:00:00,184.7,184.88,184.52,184.65,4875.0,176.112,176.2836,175.9404,176.0643,4875.0
2018-05-03 12:05:00,184.71,184.92,184.6,184.77,7850.0,176.1215,176.3218,176.0166,176.1787,7850.0
2018-05-03 12:10:00,184.96,184.96,184.65,184.83,3100.0,176.3599,176.3599,176.0643,176.236,3100.0
2018-05-03 12:15:00,184.97,184.98,184.72,184.81,13816.0,176.3694,176.379,176.1311,176.2169,13816.0
2018-05-03 12:20:00,184.83,184.91,184.58,184.59,7922.0,176.236,176.3122,175.9976,176.0071,7922.0
2018-05-03 12:25:00,184.54,184.68,184.5,184.51,3689.0,175.9594,176.0929,175.9213,175.9308,3689.0
2018-05-03 12:30:00,184.51,184.89,184.51,184.89,3801.0,175.9308,176.2932,175.9308,176.2932,3801.0
2018-05-03 12:35:00,184.89,185.27,184.87,185.27,11936.0,176.2932,176.6555,176.2741,176.6555,11936.0
2018-05-03 12:40:00,185.41,185.81,185.41,185.75,12969.0,176.789,177.1704,176.789,177.1132,12969.0
2018-05-03 12:45:00,185.8,185.95,185.6,185.62,13540.0,177.1609,177.3039,176.9702,176.9892,13540.0
2018-05-03 12:50:00,185.65,186.09,185.56,186.01,16039.0,177.0178,177.4374,176.932,177.3611,16039.0
2018-05-03 12:55:00,185.99,186.29,185.95,186.29,2900.0,177.342,177.6281,177.3039,177.6281,2900.0
2018-05-03 13:00:00,186.28,186.33,185.71,185.75,8399.0,177.6185,177.6662,177.075,177.1132,8399.0
2018-05-03 13:05:00,185.64,185.98,185.53,185.79,28764.0,177.0083,177.3325,176.9034,177.1513,28764.0
2018-05-03 13:10:00,185.75,185.88,185.51,185.73,23898.0,177.1132,177.2371,176.8843,177.0941,23898.0
2018-05-03 13:15:00,185.67,186.06,185.64,185.79,21062.0,177.0369,177.4088,177.0083,177.1513,21062.0
2018-05-03 13:20:00,185.78,185.9,185.39,185.58,4445.0,177.1418,177.2562,176.7699,176.9511,4445.0
2018-05-03 13:25:00,185.63,185.67,185.45,185.6,3450.0,176.9988,177.0369,176.8271,176.9702,3450.0
2018-05-03 13:30:00,185.66,186.02,185.65,186.01,11998.0,177.0274,177.3706,177.0178,177.3611,11998.0
2018-05-03 13:35:00,186.1,186.51,186.09,186.51,20318.0,177.4469,177.8378,177.4374,177.8378,20318.0
2018-05-03 13:40:00,186.66,186.88,186.64,186.84,5200.0,177.9809,178.1906,177.9618,178.1525,5200.0
2018-05-03 13:45:00,186.73,187.18,186.65,187.18,22312.0,178.0476,178.4767,177.9713,178.4767,22312.0
2018-05-03 13:50:00,187.07,187.09,186.85,187.09,6300.0,178.3718,178.3909,178.162,178.3909,6300.0
2018-05-03 13:55:00,187.05,187.28,187.03,187.09,4552.0,178.3527,178.572,178.3337,178.3909,4552.0
2018-05-03 14:00:00,186.97,186.97,186.81,186.9,14200.0,178.2765,178.2765,178.1239,178.2097,14200.0
2018-05-03 14:05:00,186.99,187.29,186.98,187.25,5350.0,178.2955,178.5816,178.286,178.5434,5350.0
2018-05-03 14:10:00,187.19,187.19,186.74,186.96,8924.0,178.4862,178.4862,178.0571,178.2669,8924.0
2018-05-03 14:15:00,186.98,187.0,186.84,186.96,3777.0,178.286,178.3051,178.1525,178.2669,3777.0
2018-05-03 14:20:00,186.92,186.94,186.36,186.53,8872.0,178.2288,178.2478,177.6948,177.8569,8872.0
2018-05-03 14:25:00,186.5,186.61,186.41,186.45,5022.0,177.8283,177.9332,177.7425,177.7806,5022.0
2018-05-03 14:30:00,186.62,186.99,186.57,186.83,18087.0,177.9427,178.2955,177.8951,178.143,18087.0
2018-05-03 14:35:00,186.88,187.61,186.87,187.35,8152.0,178.1906,178.8867,178.1811,178.6388,8152.0
2018-05-03 14:40:00,187.31,187.31,186.87,187.03,7642.0,178.6006,178.6006,178.1811,178.3337,7642.0
2018-05-03 14:45:00,186.96,186.97,186.56,186.61,4309.0,178.2669,178.2765,177.8855,177.9332,4309.0
2018-05-03 14:50:00,186.53,186.71,186.45,186.66,5349.0,177.8569,178.0285,177.7806,177.9809,5349.0
2018-05-03 14:55:00,186.71,186.79,186.33,186.38,21509.0,178.0285,178.1048,177.6662,177.7139,21509.0
2018-05-03 15:00:00,186.51,186.91,186.5,186.77,16085.0,177.8378,178.2192,177.8283,178.0858,16085.0
2018-05-03 15:05:00,186.74,186.92,186.68,186.68,6700.0,178.0571,178.2288,177.9999,177.9999,6700.0
2018-05-03 15:10:00,186.61,186.64,186.4,186.61,11696.0,177.9332,177.9618,177.733,177.9332,11696.0
2018-05-03 15:15:00,186.63,186.71,186.39,186.5,20960.0,177.9523,178.0285,177.7234,177.8283,20960.0
2018-05-03 15:20:00,186.5,186.59,186.29,186.54,22408.0,177.8283,177.9141,177.6281,177.8664,22408.0
2018-05-03 15:25:00,186.51,186.77,186.48,186.7,19678.0,177.8378,178.0858,177.8092,178.019,19678.0
2018-05-03 15:30:00,186.78,187.16,186.74,186.99,9355.0,178.0953,178.4576,178.0571,178.2955,9355.0
2018-05-03 15:35:00,186.96,186.99,186.55,186.55,7510.0,178.2669,178.2955,177.876,177.876,7510.0
2018-05-03 15:40:00,186.52,186.63,186.35,186.51,11668.0,177.8474,177.9523,177.6853,177.8378,11668.0
2018-05-03 15:45:00,186.48,186.61,186.33,186.35,21130.0,177.8092,177.9332,177.6662,177.6853,21130.0
2018-05-03 15:50:00,186.31,186.6,186.16,186.16,30051.0,177.6471,177.9237,177.5041,177.5041,30051.0
2018-05-03 15:55:00,186.2,186.47,186.04,186.36,55898.0,177.5423,177.7997,177.3897,177.6948,55898.0
2018-05-04 09:30:00,185.98,186.02,185.39,185.45,17168.0,177.3325,177.3706,176.7699,176.8271,17168.0
2018-05-04 09:35:00,185.86,186.2,185.34,185.89,10850.0,177.2181,177.5423,176.7222,177.2467,10850.0
2018-05-04 09:40:00,186.02,186.21,185.66,186.21,8533.0,177.3706,177.5518,177.0274,177.5518,8533.0
2018-05-04 09:45:00,186.34,186.51,186.14,186.14,9875.0,177.6757,177.8378,177.485,177.485,9875.0
2018-05-04 09:50:00,186.3,186.44,186.01,186.44,6031.0,177.6376,177.7711,177.3611,177.7711,6031.0
2018-05-04 09:55:00,186.43,186.47,186.12,186.33,7657.0,177.7616,177.7997,177.466,177.6662,7657.0
2018-05-04 10:00:00,186.23,186.65,186.14,186.65,4971.0,177.5709,177.9713,177.485,177.9713,4971.0
2018-05-04 10:05:00,186.47,187.3,186.45,187.15,8301.0,177.7997,178.5911,177.7806,178.4481,8301.0
2018-05-04 10:10:00,187.25,187.56,187.1,187.42,7070.0,178.5434,178.839,178.4004,178.7055,7070.0
2018-05-04 10:15:00,187.4,187.72,187.33,187.41,11478.0,178.6865,178.9916,178.6197,178.696,11478.0
2018-05-04 10:20:00,187.44,187.58,187.29,187.58,3825.0,178.7246,178.8581,178.5816,178.8581,3825.0
2018-05-04 10:25:00,187.55,188.18,187.55,188.07,5478.0,178.8295,179.4302,178.8295,179.3253,5478.0
2018-05-04 10:30:00,188.1,188.36,187.97,188.12,14760.0,179.3539,179.6018,179.23,179.373,14760.0
2018-05-04 10:35:00,188.12,188.77,187.97,188.73,36785.0,179.373,179.9928,179.23,179.9546,36785.0
2018-05-04 10:40:00,188.77,189.19,188.68,188.98,14293.0,179.9928,180.3932,179.9069,180.193,14293.0
2018-05-04 10:45:00,189.03,189.14,188.83,188.91,4300.0,180.2407,180.3456,180.05,180.1262,4300.0
2018-05-04 10:50:00,189.0,189.2,188.94,189.16,6604.0,180.2121,180.4028,180.1549,180.3646,6604.0
2018-05-04 10:55:00,189.16,189.26,188.9,188.9,14099.0,180.3646,180.46,180.1167,180.1167,14099.0
2018-05-04 11:00:00,189.01,189.57,189.0,189.3,7412.0,180.2216,180.7556,180.2121,180.4981,7412.0
2018-05-04 11:05:00,189.28,189.4,189.18,189.4,3100.0,180.479,180.5935,180.3837,180.5935,3100.0
2018-05-04 11:10:00,189.54,189.64,189.47,189.6,7620.0,180.727,180.8223,180.6602,180.7842,7620.0
2018-05-04 11:15:00,189.6,189.6,189.32,189.5,15541.0,180.7842,180.7842,180.5172,180.6888,15541.0
2018-05-04 11:20:00,189.55,189.82,189.51,189.54,7078.0,180.7365,180.9939,180.6983,180.727,7078.0
2018-05-04 11:25:00,189.6,190.02,189.52,190.02,7985.0,180.7842,181.1846,180.7079,181.1846,7985.0
2018-05-04 11:30:00,190.04,190.04,189.67,189.92,11905.0,181.2037,181.2037,180.8509,181.0893,11905.0
2018-05-04 11:35:00,189.85,189.98,189.63,189.63,9610.0,181.0225,181.1465,180.8128,180.8128,9610.0
2018-05-04 11:40:00,189.6,189.6,189.44,189.47,5419.0,180.7842,180.7842,180.6316,180.6602,5419.0
2018-05-04 11:45:00,189.47,189.57,189.16,189.3,3756.0,180.6602,180.7556,180.3646,180.4981,3756.0
2018-05-04 11:50:00,189.29,189.44,189.29,189.4,4640.0,180.4886,180.6316,180.4886,180.5935,4640.0
2018-05-04 11:55:00,189.34,189.56,189.28,189.56,4416.0,180.5363,180.746,180.479,180.746,4416.0
2018-05-04 12:00:00,189.65,189.65,189.37,189.63,11665.0,180.8318,180.8318,180.5649,180.8128,11665.0
2018-05-04 12:05:00,189.61,189.61,189.39,189.39,3649.0,180.7937,180.7937,180.5839,180.5839,3649.0
2018-05-04 12:10:00,189.46,189.48,189.31,189.35,3200.0,180.6507,180.6697,180.5076,180.5458,3200.0
2018-05-04 12:15:00,189.38,189.39,189.17,189.25,7741.0,180.5744,180.5839,180.3742,180.4504,7741.0
2018-05-04 12:20:00,189.25,189.35,189.17,189.35,15203.0,180.4504,180.5458,180.3742,180.5458,15203.0
2018-05-04 12:25:00,189.4,189.66,189.39,189.4,3921.0,180.5935,180.8414,180.5839,180.5935,3921.0
2018-05-04 12:30:00,189.4,189.51,189.29,189.29,6309.0,180.5935,180.6983,180.4886,180.4886,6309.0
2018-05-04 12:35:00,189.36,189.45,189.3,189.45,3900.0,180.5553,180.6411,180.4981,180.6411,3900.0
2018-05-04 12:40:00,189.52,189.55,189.43,189.43,3686.0,180.7079,180.7365,180.6221,180.6221,3686.0
2018-05-04 12:45:00,189.4,189.4,189.03,189.03,8900.0,180.5935,180.5935,180.2407,180.2407,8900.0
2018-05-04 12:50:00,189.17,189.29,188.75,188.91,9974.0,180.3742,180.4886,179.9737,180.1262,9974.0
2018-05-04 12:55:00,188.86,188.96,188.58,188.68,6608.0,180.0786,180.1739,179.8116,179.9069,6608.0
2018-05-04 13:00:00,188.68,188.78,188.55,188.64,6300.0,179.9069,180.0023,179.783,179.8688,6300.0
2018-05-04 13:05:00,188.58,188.74,188.46,188.69,4911.0,179.8116,179.9642,179.6972,179.9165,4911.0
2018-05-04 13:10:00,188.76,188.76,188.59,188.59,5299.0,179.9832,179.9832,179.8211,179.8211,5299.0
2018-05-04 13:15:00,188.53,188.61,188.41,188.43,8148.0,179.7639,179.8402,179.6495,179.6686,8148.0
2018-05-04 13:20:00,188.41,188.54,188.39,188.51,7739.0,179.6495,179.7735,179.6304,179.7448,7739.0
2018-05-04 13:25:00,188.45,188.45,188.29,188.29,2950.0,179.6876,179.6876,179.5351,179.5351,2950.0
2018-05-04 13:30:00,188.3,188.48,188.27,188.42,12656.0,179.5446,179.7162,179.516,179.659,12656.0
2018-05-04 13:35:00,188.44,188.58,188.44,188.56,5976.0,179.6781,179.8116,179.6781,179.7925,5976.0
2018-05-04 13:40:00,188.57,188.72,188.52,188.72,6368.0,179.8021,179.9451,179.7544,179.9451,6368.0
2018-05-04 13:45:00,188.71,188.73,188.58,188.66,21212.0,179.9355,179.9546,179.8116,179.8879,21212.0
2018-05-04 13:50:00,188.66,189.37,188.57,189.25,40777.0,179.8879,180.5649,179.8021,180.4504,40777.0
2018-05-04 13:55:00,189.26,189.38,188.96,189.38,31842.0,180.46,180.5744,180.1739,180.5744,31842.0
2018-05-04 14:00:00,189.41,189.42,189.3,189.42,4900.0,180.603,180.6125,180.4981,180.6125,4900.0
2018-05-04 14:05:00,189.45,189.83,189.45,189.82,7903.0,180.6411,181.0035,180.6411,180.9939,7903.0
2018-05-04 14:10:00,189.81,189.86,189.64,189.66,6700.0,180.9844,181.0321,180.8223,180.8414,6700.0
2018-05-04 14:15:00,189.69,189.72,189.56,189.56,5868.0,180.87,180.8986,180.746,180.746,5868.0
2018-05-04 14:20:00,189.6,189.9,189.6,189.9,7816.0,180.7842,181.0702,180.7842,181.0702,7816.0
2018-05-04 14:25:00,189.98,190.31,189.86,190.31,27301.0,181.1465,181.4612,181.0321,181.4612,27301.0
2018-05-04 14:30:00,190.34,190.49,190.22,190.25,12400.0,181.4898,181.6328,181.3753,181.4039,12400.0
2018-05-04 14:35:00,190.22,190.25,189.99,190.07,9896.0,181.3753,181.4039,181.156,181.2323,9896.0
2018-05-04 14:40:00,190.12,190.35,190.09,190.25,7015.0,181.28,181.4993,181.2514,181.4039,7015.0
2018-05-04 14:45:00,190.29,190.29,190.01,190.01,5103.0,181.4421,181.4421,181.1751,181.1751,5103.0
2018-05-04 14:50:00,190.05,190.12,189.98,190.09,5050.0,181.2132,181.28,181.1465,181.2514,5050.0
2018-05-04 14:55:00,190.09,190.14,189.71,189.71,8324.0,181.2514,181.2991,180.889,180.889,8324.0
2018-05-04 15:00:00,189.73,190.13,189.7,190.05,8900.0,180.9081,181.2895,180.8795,181.2132,8900.0
2018-05-04 15:05:00,190.07,190.07,189.64,189.64,4099.0,181.2323,181.2323,180.8223,180.8223,4099.0
2018-05-04 15:10:00,189.65,189.81,189.53,189.81,9468.0,180.8318,180.9844,180.7174,180.9844,9468.0
2018-05-04 15:15:00,189.81,189.81,189.59,189.71,10280.0,180.9844,180.9844,180.7746,180.889,10280.0
2018-05-04 15:20:00,189.68,189.68,189.53,189.54,24950.0,180.8604,180.8604,180.7174,180.727,24950.0
2018-05-04 15:25:00,189.55,189.71,189.54,189.71,11105.0,180.7365,180.889,180.727,180.889,11105.0
2018-05-04 15:30:00,189.69,189.8,189.52,189.57,20415.0,180.87,180.9749,180.7079,180.7556,20415.0
2018-05-04 15:35:00,189.57,189.57,189.27,189.27,18840.0,180.7556,180.7556,180.4695,180.4695,18840.0
2018-05-04 15:40:00,189.27,189.46,189.22,189.43,20319.0,180.4695,180.6507,180.4218,180.6221,20319.0
2018-05-04 15:45:00,189.45,189.47,189.21,189.21,21577.0,180.6411,180.6602,180.4123,180.4123,21577.0
2018-05-04 15:50:00,189.2,189.49,189.17,189.18,41766.0,180.4028,180.6793,180.3742,180.3837,41766.0
2018-05-04 15:55:00,189.21,189.51,189.14,189.45,67689.0,180.4123,180.6983,180.3456,180.6411,67689.0
2018-05-07 09:30:00,190.53,191.3,190.09,190.31,24367.0,181.6709,182.4051,181.2514,181.4612,24367.0
2018-05-07 09:35:00,190.59,190.89,190.31,190.43,8250.0,181.7281,182.0142,181.4612,181.5756,8250.0
2018-05-07 09:40:00,190.38,190.89,190.38,190.63,6020.0,181.5279,182.0142,181.5279,181.7663,6020.0
2018-05-07 09:45:00,190.72,190.81,190.44,190.44,5525.0,181.8521,181.9379,181.5851,181.5851,5525.0
2018-05-07 09:50:00,190.36,190.56,190.25,190.51,10900.0,181.5088,181.6995,181.4039,181.6519,10900.0
2018-05-07 09:55:00,190.44,190.56,190.22,190.4,8144.0,181.5851,181.6995,181.3753,181.547,8144.0
2018-05-07 10:00:00,190.41,190.41,190.17,190.17,5926.0,181.5565,181.5565,181.3277,181.3277,5926.0
2018-05-07 10:05:00,190.11,190.15,189.88,190.01,17251.0,181.2705,181.3086,181.0511,181.1751,17251.0
2018-05-07 10:10:00,190.02,190.07,189.65,189.65,4200.0,181.1846,181.2323,180.8318,180.8318,4200.0
2018-05-07 10:15:00,189.68,189.86,189.67,189.75,7750.0,180.8604,181.0321,180.8509,180.9272,7750.0
2018-05-07 10:20:00,189.69,189.69,189.41,189.67,6817.0,180.87,180.87,180.603,180.8509,6817.0
2018-05-07 10:25:00,189.67,189.86,189.6,189.82,7700.0,180.8509,181.0321,180.7842,180.9939,7700.0
2018-05-07 10:30:00,189.77,190.04,189.64,189.83,7317.0,180.9463,181.2037,180.8223,181.0035,7317.0
2018-05-07 10:35:00,189.85,189.87,189.32,189.41,9923.0,181.0225,181.0416,180.5172,180.603,9923.0
2018-05-07 10:40:00,189.36,189.65,189.34,189.65,6800.0,180.5553,180.8318,180.5363,180.8318,6800.0
2018-05-07 10:45:00,189.61,189.7,189.53,189.61,7873.0,180.7937,180.8795,180.7174,180.7937,7873.0
2018-05-07 10:50:00,189.56,189.81,189.49,189.8,4393.0,180.746,180.9844,180.6793,180.9749,4393.0
2018-05-07 10:55:00,189.75,189.83,189.61,189.81,8500.0,180.9272,181.0035,180.7937,180.9844,8500.0
2018-05-07 11:00:00,189.79,189.82,189.69,189.73,8100.0,180.9653,180.9939,180.87,180.9081,8100.0
2018-05-07 11:05:00,189.72,190.11,189.7,190.08,12339.0,180.8986,181.2705,180.8795,181.2418,12339.0
2018-05-07 11:10:00,190.08,190.2,190.08,190.11,6102.0,181.2418,181.3563,181.2418,181.2705,6102.0
2018-05-07 11:15:00,190.11,190.58,190.11,190.49,9514.0,181.2705,181.7186,181.2705,181.6328,9514.0
2018-05-07 11:20:00,190.41,190.61,190.37,190.49,9915.0,181.5565,181.7472,181.5184,181.6328,9915.0
2018-05-07 11:25:00,190.55,190.62,190.21,190.4,15860.0,181.69,181.7567,181.3658,181.547,15860.0
2018-05-07 11:30:00,190.41,190.44,190.05,190.11,28721.0,181.5565,181.5851,181.2132,181.2705,28721.0
2018-05-07 11:35:00,190.12,190.21,189.91,189.91,11801.0,181.28,181.3658,181.0798,181.0798,11801.0
2018-05-07 11:40:00,189.88,190.07,189.78,189.78,4600.0,181.0511,181.2323,180.9558,180.9558,4600.0
2018-05-07 11:45:00,189.83,190.05,189.77,189.95,4149.0,181.0035,181.2132,180.9463,181.1179,4149.0
2018-05-07 11:50:00,189.91,190.11,189.91,189.93,5864.0,181.0798,181.2705,181.0798,181.0988,5864.0
2018-05-07 11:55:00,190.02,190.04,189.93,189.99,10904.0,181.1846,181.2037,181.0988,181.156,10904.0
2018-05-07 12:00:00,189.94,190.11,189.91,190.0,14615.0,181.1084,181.2705,181.0798,181.1656,14615.0
2018-05-07 12:05:00,190.03,190.18,190.03,190.11,5909.0,181.1942,181.3372,181.1942,181.2705,5909.0
2018-05-07 12:10:00,190.06,190.15,190.02,190.12,7700.0,181.2228,181.3086,181.1846,181.28,7700.0
2018-05-07 12:15:00,190.13,190.19,190.11,190.19,6229.0,181.2895,181.3467,181.2705,181.3467,6229.0
2018-05-07 12:20:00,190.17,190.21,189.86,189.94,5760.0,181.3277,181.3658,181.0321,181.1084,5760.0
2018-05-07 12:25:00,189.98,190.03,189.91,190.0,4182.0,181.1465,181.1942,181.0798,181.1656,4182.0
2018-05-07 12:30:00,189.92,190.06,189.86,190.06,6341.0,181.0893,181.2228,181.0321,181.2228,6341.0
2018-05-07 12:35:00,190.02,190.06,189.9,190.03,3900.0,181.1846,181.2228,181.0702,181.1942,3900.0
2018-05-07 12:40:00,190.06,190.13,189.97,190.04,6906.0,181.2228,181.2895,181.137,181.2037,6906.0
2018-05-07 12:45:00,190.05,190.05,189.89,190.03,2848.0,181.2132,181.2132,181.0607,181.1942,2848.0
2018-05-07 12:50:00,189.99,190.01,189.96,190.01,400.0,181.156,181.1751,181.1274,181.1751,400.0
2018-05-07 12:55:00,190.0,190.01,189.87,189.98,12386.0,181.1656,181.1751,181.0416,181.1465,12386.0
2018-05-07 13:00:00,189.99,190.05,189.94,190.0,2800.0,181.156,181.2132,181.1084,181.1656,2800.0
2018-05-07 13:05:00,190.01,190.12,189.87,189.94,3999.0,181.1751,181.28,181.0416,181.1084,3999.0
2018-05-07 13:10:00,189.99,190.07,189.97,190.0,3000.0,181.156,181.2323,181.137,181.1656,3000.0
2018-05-07 13:15:00,189.93,190.02,189.81,190.02,2250.0,181.0988,181.1846,180.9844,181.1846,2250.0
2018-05-07 13:20:00,190.02,190.15,190.02,190.06,4720.0,181.1846,181.3086,181.1846,181.2228,4720.0
2018-05-07 13:25:00,190.07,190.17,190.06,190.09,4406.0,181.2323,181.3277,181.2228,181.2514,4406.0
2018-05-07 13:30:00,190.1,190.21,190.02,190.2,5865.0,181.2609,181.3658,181.1846,181.3563,5865.0
2018-05-07 13:35:00,190.19,190.26,190.17,190.22,4269.0,181.3467,181.4135,181.3277,181.3753,4269.0
2018-05-07 13:40:00,190.27,190.28,190.14,190.18,13686.0,181.423,181.4325,181.2991,181.3372,13686.0
2018-05-07 13:45:00,190.15,190.15,190.02,190.06,5068.0,181.3086,181.3086,181.1846,181.2228,5068.0
2018-05-07 13:50:00,190.04,190.06,189.97,190.02,8384.0,181.2037,181.2228,181.137,181.1846,8384.0
2018-05-07 13:55:00,190.03,190.08,189.95,190.01,10005.0,181.1942,181.2418,181.1179,181.1751,10005.0
2018-05-07 14:00:00,190.02,190.14,189.99,190.14,8002.0,181.1846,181.2991,181.156,181.2991,8002.0
2018-05-07 14:05:00,190.08,190.1,190.04,190.06,2871.0,181.2418,181.2609,181.2037,181.2228,2871.0
2018-05-07 14:10:00,190.06,190.06,189.93,189.96,5030.0,181.2228,181.2228,181.0988,181.1274,5030.0
2018-05-07 14:15:00,189.88,190.06,189.88,189.95,8314.0,181.0511,181.2228,181.0511,181.1179,8314.0
2018-05-07 14:20:00,189.99,190.0,189.94,189.97,4909.0,181.156,181.1656,181.1084,181.137,4909.0
2018-05-07 14:25:00,190.01,190.02,189.85,189.97,9020.0,181.1751,181.1846,181.0225,181.137,9020.0
2018-05-07 14:30:00,189.99,190.09,189.99,190.05,8187.0,181.156,181.2514,181.156,181.2132,8187.0
2018-05-07 14:35:00,190.05,190.08,189.88,189.88,9106.0,181.2132,181.2418,181.0511,181.0511,9106.0
2018-05-07 14:40:00,189.91,189.98,189.73,189.8,5709.0,181.0798,181.1465,180.9081,180.9749,5709.0
2018-05-07 14:45:00,189.74,189.94,189.68,189.81,7630.0,180.9177,181.1084,180.8604,180.9844,7630.0
2018-05-07 14:50:00,189.84,189.84,189.46,189.62,4489.0,181.013,181.013,180.6507,180.8032,4489.0
2018-05-07 14:55:00,189.65,189.77,189.6,189.75,34277.0,180.8318,180.9463,180.7842,180.9272,34277.0
2018-05-07 15:00:00,189.71,189.95,189.61,189.95,5232.0,180.889,181.1179,180.7937,181.1179,5232.0
2018-05-07 15:05:00,189.95,190.0,189.85,189.85,7386.0,181.1179,181.1656,181.0225,181.0225,7386.0
2018-05-07 15:10:00,189.88,189.88,189.0,189.14,10655.0,181.0511,181.0511,180.2121,180.3456,10655.0
2018-05-07 15:15:00,189.14,189.33,189.04,189.19,7625.0,180.3456,180.5267,180.2502,180.3932,7625.0
2018-05-07 15:20:00,189.18,189.18,188.74,188.92,12100.0,180.3837,180.3837,179.9642,180.1358,12100.0
2018-05-07 15:25:00,188.86,189.23,188.81,189.16,8400.0,180.0786,180.4314,180.0309,180.3646,8400.0
2018-05-07 15:30:00,189.16,189.31,188.96,189.24,19284.0,180.3646,180.5076,180.1739,180.4409,19284.0
2018-05-07 15:35:00,189.27,189.43,189.24,189.33,16112.0,180.4695,180.6221,180.4409,180.5267,16112.0
2018-05-07 15:40:00,189.31,189.36,189.19,189.2,23104.0,180.5076,180.5553,180.3932,180.4028,23104.0
2018-05-07 15:45:00,189.23,189.35,189.03,189.3,26436.0,180.4314,180.5458,180.2407,180.4981,26436.0
2018-05-07 15:50:00,189.27,189.27,188.7,189.24,48692.0,180.4695,180.4695,179.926,180.4409,48692.0
2018-05-07 15:55:00,189.24,189.6,189.22,189.56,49269.0,180.4409,180.7842,180.4218,180.746,49269.0
2018-05-08 09:30:00,188.28,188.68,188.15,188.68,22448.0,179.5255,179.9069,179.4016,179.9069,22448.0
2018-05-08 09:35:00,188.49,188.63,188.23,188.51,6143.0,179.7258,179.8593,179.4779,179.7448,6143.0
2018-05-08 09:40:00,188.5,188.81,188.44,188.66,10100.0,179.7353,180.0309,179.6781,179.8879,10100.0
2018-05-08 09:45:00,188.71,188.9,188.6,188.69,16753.0,179.9355,180.1167,179.8307,179.9165,16753.0
2018-05-08 09:50:00,188.65,188.91,188.27,188.64,11459.0,179.8783,180.1262,179.516,179.8688,11459.0
2018-05-08 09:55:00,188.64,188.95,188.5,188.73,5246.0,179.8688,180.1644,179.7353,179.9546,5246.0
2018-05-08 10:00:00,188.88,189.08,188.78,188.89,21942.0,180.0976,180.2883,180.0023,180.1072,21942.0
2018-05-08 10:05:00,188.94,189.11,188.75,189.07,8200.0,180.1549,180.3169,179.9737,180.2788,8200.0
2018-05-08 10:10:00,189.09,189.37,189.06,189.11,6857.0,180.2979,180.5649,180.2693,180.3169,6857.0
2018-05-08 10:15:00,189.18,189.4,188.99,189.4,7677.0,180.3837,180.5935,180.2025,180.5935,7677.0
2018-05-08 10:20:00,189.3,189.33,188.81,188.87,11002.0,180.4981,180.5267,180.0309,180.0881,11002.0
2018-05-08 10:25:00,188.96,189.1,188.67,188.95,6600.0,180.1739,180.3074,179.8974,180.1644,6600.0
2018-05-08 10:30:00,189.01,189.4,188.95,189.29,7600.0,180.2216,180.5935,180.1644,180.4886,7600.0
2018-05-08 10:35:00,189.33,189.34,189.11,189.2,8483.0,180.5267,180.5363,180.3169,180.4028,8483.0
2018-05-08 10:40:00,189.28,189.32,188.99,189.07,12738.0,180.479,180.5172,180.2025,180.2788,12738.0
2018-05-08 10:45:00,189.06,189.21,189.02,189.16,6220.0,180.2693,180.4123,180.2311,180.3646,6220.0
2018-05-08 10:50:00,189.19,189.19,188.97,189.14,12996.0,180.3932,180.3932,180.1835,180.3456,12996.0
2018-05-08 10:55:00,189.13,189.15,188.73,188.73,7232.0,180.336,180.3551,179.9546,179.9546,7232.0
2018-05-08 11:00:00,188.72,188.78,188.62,188.72,13380.0,179.9451,180.0023,179.8497,179.9451,13380.0
2018-05-08 11:05:00,188.69,188.7,188.42,188.45,6781.0,179.9165,179.926,179.659,179.6876,6781.0
2018-05-08 11:10:00,188.46,189.17,188.45,189.17,19679.0,179.6972,180.3742,179.6876,180.3742,19679.0
2018-05-08 11:15:00,189.25,189.8,189.25,189.66,16312.0,180.4504,180.9749,180.4504,180.8414,16312.0
2018-05-08 11:20:00,189.67,189.87,189.4,189.4,12044.0,180.8509,181.0416,180.5935,180.5935,12044.0
2018-05-08 11:25:00,189.38,189.65,189.27,189.52,17147.0,180.5744,180.8318,180.4695,180.7079,17147.0
2018-05-08 11:30:00,189.48,189.64,189.36,189.58,8362.0,180.6697,180.8223,180.5553,180.7651,8362.0
2018-05-08 11:35:00,189.49,189.57,189.12,189.12,5634.0,180.6793,180.7556,180.3265,180.3265,5634.0
2018-05-08 11:40:00,189.08,189.37,189.08,189.31,6494.0,180.2883,180.5649,180.2883,180.5076,6494.0
2018-05-08 11:45:00,189.42,189.52,189.17,189.24,18394.0,180.6125,180.7079,180.3742,180.4409,18394.0
2018-05-08 11:50:00,189.27,189.55,189.11,189.55,12413.0,180.4695,180.7365,180.3169,180.7365,12413.0
2018-05-08 11:55:00,189.6,189.77,189.43,189.43,4756.0,180.7842,180.9463,180.6221,180.6221,4756.0
2018-05-08 12:00:00,189.46,189.71,189.45,189.52,2600.0,180.6507,180.889,180.6411,180.7079,2600.0
2018-05-08 12:05:00,189.56,189.56,189.26,189.36,5817.0,180.746,180.746,180.46,180.5553,5817.0
2018-05-08 12:10:00,189.36,189.61,189.35,189.61,2500.0,180.5553,180.7937,180.5458,180.7937,2500.0
2018-05-08 12:15:00,189.54,189.66,189.47,189.62,4700.0,180.727,180.8414,180.6602,180.8032,4700.0
2018-05-08 12:20:00,189.56,189.58,189.42,189.51,2100.0,180.746,180.7651,180.6125,180.6983,2100.0
2018-05-08 12:25:00,189.5,189.51,189.36,189.46,4266.0,180.6888,180.6983,180.5553,180.6507,4266.0
2018-05-08 12:30:00,189.47,189.7,189.44,189.68,4550.0,180.6602,180.8795,180.6316,180.8604,4550.0
2018-05-08 12:35:00,189.6,189.67,189.48,189.57,2800.0,180.7842,180.8509,180.6697,180.7556,2800.0
2018-05-08 12:40:00,189.56,189.61,189.46,189.55,3800.0,180.746,180.7937,180.6507,180.7365,3800.0
2018-05-08 12:45:00,189.55,189.61,189.47,189.47,6849.0,180.7365,180.7937,180.6602,180.6602,6849.0
2018-05-08 12:50:00,189.48,189.48,189.14,189.15,9022.0,180.6697,180.6697,180.3456,180.3551,9022.0
2018-05-08 12:55:00,189.1,189.25,188.95,189.2,8872.0,180.3074,180.4504,180.1644,180.4028,8872.0
2018-05-08 13:00:00,189.18,189.48,189.18,189.22,10221.0,180.3837,180.6697,180.3837,180.4218,10221.0
2018-05-08 13:05:00,189.29,189.32,189.05,189.05,3429.0,180.4886,180.5172,180.2597,180.2597,3429.0
2018-05-08 13:10:00,189.06,189.21,188.97,189.19,1650.0,180.2693,180.4123,180.1835,180.3932,1650.0
2018-05-08 13:15:00,189.09,189.23,189.04,189.18,2100.0,180.2979,180.4314,180.2502,180.3837,2100.0
2018-05-08 13:20:00,189.19,189.19,189.06,189.11,2300.0,180.3932,180.3932,180.2693,180.3169,2300.0
2018-05-08 13:25:00,189.17,189.38,189.17,189.25,7311.0,180.3742,180.5744,180.3742,180.4504,7311.0
2018-05-08 13:30:00,189.28,189.34,189.2,189.25,2000.0,180.479,180.5363,180.4028,180.4504,2000.0
2018-05-08 13:35:00,189.24,189.36,189.21,189.35,2562.0,180.4409,180.5553,180.4123,180.5458,2562.0
2018-05-08 13:40:00,189.39,189.61,189.31,189.6,4100.0,180.5839,180.7937,180.5076,180.7842,4100.0
2018-05-08 13:45:00,189.63,189.73,189.57,189.67,3600.0,180.8128,180.9081,180.7556,180.8509,3600.0
2018-05-08 13:50:00,189.7,189.74,189.6,189.72,2600.0,180.8795,180.9177,180.7842,180.8986,2600.0
2018-05-08 13:55:00,189.64,189.67,189.4,189.4,4600.0,180.8223,180.8509,180.5935,180.5935,4600.0
2018-05-08 14:00:00,189.51,189.93,189.5,189.87,5250.0,180.6983,181.0988,180.6888,181.0416,5250.0
2018-05-08 14:05:00,189.92,189.98,189.86,189.88,3200.0,181.0893,181.1465,181.0321,181.0511,3200.0
2018-05-08 14:10:00,189.83,189.95,189.61,189.73,5337.0,181.0035,181.1179,180.7937,180.9081,5337.0
2018-05-08 14:15:00,189.78,189.8,189.59,189.64,2400.0,180.9558,180.9749,180.7746,180.8223,2400.0
2018-05-08 14:20:00,189.71,190.1,189.56,190.05,4880.0,180.889,181.2609,180.746,181.2132,4880.0
2018-05-08 14:25:00,190.15,190.4,189.81,189.92,5500.0,181.3086,181.547,180.9844,181.0893,5500.0
2018-05-08 14:30:00,189.91,189.91,189.48,189.77,6252.0,181.0798,181.0798,180.6697,180.9463,6252.0
2018-05-08 14:35:00,189.78,189.78,189.33,189.33,5653.0,180.9558,180.9558,180.5267,180.5267,5653.0
2018-05-08 14:40:00,189.29,189.29,188.87,189.23,4001.0,180.4886,180.4886,180.0881,180.4314,4001.0
2018-05-08 14:45:00,189.28,189.31,189.04,189.25,5300.0,180.479,180.5076,180.2502,180.4504,5300.0
2018-05-08 14:50:00,189.23,189.58,189.19,189.37,6400.0,180.4314,180.7651,180.3932,180.5649,6400.0
2018-05-08 14:55:00,189.38,189.49,189.24,189.24,3900.0,180.5744,180.6793,180.4409,180.4409,3900.0
2018-05-08 15:00:00,189.3,189.5,189.1,189.5,5600.0,180.4981,180.6888,180.3074,180.6888,5600.0
2018-05-08 15:05:00,189.5,189.65,189.49,189.64,4500.0,180.6888,180.8318,180.6793,180.8223,4500.0
2018-05-08 15:10:00,189.6,189.83,189.51,189.74,4507.0,180.7842,181.0035,180.6983,180.9177,4507.0
2018-05-08 15:15:00,189.82,189.82,189.51,189.55,6312.0,180.9939,180.9939,180.6983,180.7365,6312.0
2018-05-08 15:20:00,189.64,189.9,189.62,189.76,4855.0,180.8223,181.0702,180.8032,180.9367,4855.0
2018-05-08 15:25:00,189.71,189.87,189.62,189.85,5300.0,180.889,181.0416,180.8032,181.0225,5300.0
2018-05-08 15:30:00,189.89,189.98,189.78,189.78,8700.0,181.0607,181.1465,180.9558,180.9558,8700.0
2018-05-08 15:35:00,189.75,189.98,189.71,189.96,8498.0,180.9272,181.1465,180.889,181.1274,8498.0
2018-05-08 15:40:00,189.96,190.16,189.9,189.92,11060.0,181.1274,181.3181,181.0702,181.0893,11060.0
2018-05-08 15:45:00,189.92,189.92,189.7,189.72,11391.0,181.0893,181.0893,180.8795,180.8986,11391.0
2018-05-08 15:50:00,189.72,190.03,189.41,190.03,33856.0,180.8986,181.1942,180.603,181.1942,33856.0
2018-05-08 15:55:00,190.04,190.18,189.87,190.16,52596.0,181.2037,181.3372,181.0416,181.3181,52596.0
2018-05-09 09:30:00,190.65,190.75,190.19,190.59,12614.0,181.7853,181.8807,181.3467,181.7281,12614.0
2018-05-09 09:35:00,190.65,191.0,190.32,190.37,17195.0,181.7853,182.1191,181.4707,181.5184,17195.0
2018-05-09 09:40:00,190.09,190.4,189.94,190.4,3215.0,181.2514,181.547,181.1084,181.547,3215.0
2018-05-09 09:45:00,190.56,190.78,190.42,190.55,6101.0,181.6995,181.9093,181.566,181.69,6101.0
2018-05-09 09:50:00,190.45,190.65,190.19,190.39,9700.0,181.5946,181.7853,181.3467,181.5374,9700.0
2018-05-09 09:55:00,190.28,190.39,189.85,190.16,15498.0,181.4325,181.5374,181.0225,181.3181,15498.0
2018-05-09 10:00:00,190.12,190.59,190.08,190.51,7726.0,181.28,181.7281,181.2418,181.6519,7726.0
2018-05-09 10:05:00,190.53,190.68,190.39,190.55,7420.0,181.6709,181.8139,181.5374,181.69,7420.0
2018-05-09 10:10:00,190.65,191.01,190.55,191.01,6550.0,181.7853,182.1286,181.69,182.1286,6550.0
2018-05-09 10:15:00,191.01,191.2,190.92,191.1,5400.0,182.1286,182.3098,182.0428,182.2144,5400.0
2018-05-09 10:20:00,191.18,191.29,190.63,190.63,9919.0,182.2907,182.3956,181.7663,181.7663,9919.0
2018-05-09 10:25:00,190.8,190.87,190.28,190.36,3400.0,181.9284,181.9951,181.4325,181.5088,3400.0
2018-05-09 10:30:00,190.37,190.8,190.35,190.67,6725.0,181.5184,181.9284,181.4993,181.8044,6725.0
2018-05-09 10:35:00,190.5,190.69,190.38,190.61,2660.0,181.6423,181.8235,181.5279,181.7472,2660.0
2018-05-09 10:40:00,190.58,190.89,190.58,190.89,3000.0,181.7186,182.0142,181.7186,182.0142,3000.0
2018-05-09 10:45:00,190.83,190.98,190.75,190.98,6400.0,181.957,182.1,181.8807,182.1,6400.0
2018-05-09 10:50:00,190.99,190.99,190.44,190.44,4300.0,182.1095,182.1095,181.5851,181.5851,4300.0
2018-05-09 10:55:00,190.36,190.6,190.29,190.56,6800.0,181.5088,181.7377,181.4421,181.6995,6800.0
2018-05-09 11:00:00,190.56,190.58,190.33,190.53,3210.0,181.6995,181.7186,181.4802,181.6709,3210.0
2018-05-09 11:05:00,190.42,190.94,190.41,190.94,3600.0,181.566,182.0619,181.5565,182.0619,3600.0
2018-05-09 11:10:00,190.85,190.85,190.5,190.62,2900.0,181.976,181.976,181.6423,181.7567,2900.0
2018-05-09 11:15:00,190.58,191.01,190.58,190.95,3941.0,181.7186,182.1286,181.7186,182.0714,3941.0
2018-05-09 11:20:00,190.89,191.26,190.89,191.11,4850.0,182.0142,182.367,182.0142,182.224,4850.0
2018-05-09 11:25:00,191.18,191.3,191.0,191.3,4580.0,182.2907,182.4051,182.1191,182.4051,4580.0
2018-05-09 11:30:00,191.23,191.39,191.19,191.39,1650.0,182.3384,182.4909,182.3002,182.4909,1650.0
2018-05-09 11:35:00,191.33,191.49,191.12,191.25,3624.0,182.4337,182.5863,182.2335,182.3574,3624.0
2018-05-09 11:40:00,191.31,191.51,191.26,191.49,1500.0,182.4147,182.6054,182.367,182.5863,1500.0
2018-05-09 11:45:00,191.51,191.64,191.43,191.64,2610.0,182.6054,182.7293,182.5291,182.7293,2610.0
2018-05-09 11:50:00,191.69,191.69,191.35,191.38,3030.0,182.777,182.777,182.4528,182.4814,3030.0
2018-05-09 11:55:00,191.37,191.69,191.3,191.61,5873.0,182.4719,182.777,182.4051,182.7007,5873.0
2018-05-09 12:00:00,191.57,191.88,191.55,191.71,7639.0,182.6626,182.9582,182.6435,182.7961,7639.0
2018-05-09 12:05:00,191.77,191.8,191.49,191.5,2240.0,182.8533,182.8819,182.5863,182.5958,2240.0
2018-05-09 12:10:00,191.49,191.7,191.49,191.69,2624.0,182.5863,182.7865,182.5863,182.777,2624.0
2018-05-09 12:15:00,191.74,191.8,191.64,191.8,4900.0,182.8247,182.8819,182.7293,182.8819,4900.0
2018-05-09 12:20:00,191.79,192.37,191.73,192.22,8253.0,182.8723,183.4254,182.8151,183.2823,8253.0
2018-05-09 12:25:00,192.21,192.47,192.17,192.46,4520.0,183.2728,183.5207,183.2347,183.5112,4520.0
2018-05-09 12:30:00,192.4,192.76,192.32,192.76,14533.0,183.454,183.7972,183.3777,183.7972,14533.0
2018-05-09 12:35:00,192.68,192.68,192.37,192.37,11605.0,183.721,183.721,183.4254,183.4254,11605.0
2018-05-09 12:40:00,192.31,192.61,192.31,192.53,4000.0,183.3682,183.6542,183.3682,183.5779,4000.0
2018-05-09 12:45:00,192.56,192.69,192.41,192.69,6933.0,183.6065,183.7305,183.4635,183.7305,6933.0
2018-05-09 12:50:00,192.63,192.63,192.49,192.56,6800.0,183.6733,183.6733,183.5398,183.6065,6800.0
2018-05-09 12:55:00,192.62,192.68,192.51,192.59,7160.0,183.6637,183.721,183.5589,183.6351,7160.0
2018-05-09 13:00:00,192.63,192.77,192.55,192.68,11700.0,183.6733,183.8068,183.597,183.721,11700.0
2018-05-09 13:05:00,192.74,192.8,192.52,192.6,7213.0,183.7782,183.8354,183.5684,183.6447,7213.0
2018-05-09 13:10:00,192.52,192.59,192.41,192.54,4712.0,183.5684,183.6351,183.4635,183.5875,4712.0
2018-05-09 13:15:00,192.55,192.68,192.54,192.59,7098.0,183.597,183.721,183.5875,183.6351,7098.0
2018-05-09 13:20:00,192.67,193.0,192.67,193.0,5000.0,183.7114,184.0261,183.7114,184.0261,5000.0
2018-05-09 13:25:00,192.98,193.38,192.92,193.34,6780.0,184.007,184.3884,183.9498,184.3503,6780.0
2018-05-09 13:30:00,193.31,193.48,193.23,193.39,6040.0,184.3217,184.4838,184.2454,184.3979,6040.0
2018-05-09 13:35:00,193.28,193.61,193.28,193.61,4513.0,184.2931,184.6077,184.2931,184.6077,4513.0
2018-05-09 13:40:00,193.59,193.68,193.39,193.44,5703.0,184.5886,184.6745,184.3979,184.4456,5703.0
2018-05-09 13:45:00,193.44,193.45,192.99,193.03,18073.0,184.4456,184.4552,184.0165,184.0547,18073.0
2018-05-09 13:50:00,193.03,193.07,192.94,192.94,6952.0,184.0547,184.0928,183.9689,183.9689,6952.0
2018-05-09 13:55:00,192.91,192.93,192.72,192.83,3200.0,183.9403,183.9593,183.7591,183.864,3200.0
2018-05-09 14:00:00,192.93,192.97,192.69,192.69,5770.0,183.9593,183.9975,183.7305,183.7305,5770.0
2018-05-09 14:05:00,192.66,192.87,192.6,192.72,4746.0,183.7019,183.9021,183.6447,183.7591,4746.0
2018-05-09 14:10:00,192.81,192.84,192.68,192.68,8458.0,183.8449,183.8735,183.721,183.721,8458.0
2018-05-09 14:15:00,192.7,192.7,192.51,192.51,2000.0,183.74,183.74,183.5589,183.5589,2000.0
2018-05-09 14:20:00,192.55,192.56,192.37,192.51,4135.0,183.597,183.6065,183.4254,183.5589,4135.0
2018-05-09 14:25:00,192.5,192.6,192.4,192.6,7418.0,183.5493,183.6447,183.454,183.6447,7418.0
2018-05-09 14:30:00,192.6,192.75,192.53,192.63,9706.0,183.6447,183.7877,183.5779,183.6733,9706.0
2018-05-09 14:35:00,192.69,192.83,192.41,192.47,15886.0,183.7305,183.864,183.4635,183.5207,15886.0
2018-05-09 14:40:00,192.5,192.79,192.41,192.79,21631.0,183.5493,183.8258,183.4635,183.8258,21631.0
2018-05-09 14:45:00,192.63,192.81,192.59,192.75,8959.0,183.6733,183.8449,183.6351,183.7877,8959.0
2018-05-09 14:50:00,192.75,192.83,192.57,192.63,8305.0,183.7877,183.864,183.6161,183.6733,8305.0
2018-05-09 14:55:00,192.54,192.78,192.54,192.69,5502.0,183.5875,183.8163,183.5875,183.7305,5502.0
2018-05-09 15:00:00,192.6,192.71,192.55,192.59,3600.0,183.6447,183.7496,183.597,183.6351,3600.0
2018-05-09 15:05:00,192.64,192.76,192.61,192.69,7833.0,183.6828,183.7972,183.6542,183.7305,7833.0
2018-05-09 15:10:00,192.62,192.75,192.58,192.58,5270.0,183.6637,183.7877,183.6256,183.6256,5270.0
2018-05-09 15:15:00,192.62,192.64,192.4,192.47,4775.0,183.6637,183.6828,183.454,183.5207,4775.0
2018-05-09 15:20:00,192.52,192.57,192.47,192.53,2745.0,183.5684,183.6161,183.5207,183.5779,2745.0
2018-05-09 15:25:00,192.53,192.55,192.34,192.39,7050.0,183.5779,183.597,183.3968,183.4444,7050.0
2018-05-09 15:30:00,192.44,192.62,192.23,192.23,6252.0,183.4921,183.6637,183.2919,183.2919,6252.0
2018-05-09 15:35:00,192.19,192.48,192.19,192.38,8297.0,183.2537,183.5303,183.2537,183.4349,8297.0
2018-05-09 15:40:00,192.35,192.45,192.35,192.4,6480.0,183.4063,183.5016,183.4063,183.454,6480.0
2018-05-09 15:45:00,192.46,192.7,192.46,192.59,16207.0,183.5112,183.74,183.5112,183.6351,16207.0
2018-05-09 15:50:00,192.59,192.87,192.49,192.57,68964.0,183.6351,183.9021,183.5398,183.6161,68964.0
2018-05-09 15:55:00,192.56,192.71,192.47,192.66,34717.0,183.6065,183.7496,183.5207,183.7019,34717.0
2018-05-10 09:30:00,194.54,194.54,193.28,193.28,30315.0,185.4945,185.4945,184.2931,184.2931,30315.0
2018-05-10 09:35:00,193.42,193.88,193.31,193.73,13966.0,184.4265,184.8652,184.3217,184.7221,13966.0
2018-05-10 09:40:00,193.54,193.67,193.31,193.33,31551.0,184.541,184.6649,184.3217,184.3407,31551.0
2018-05-10 09:45:00,193.32,193.35,192.9,192.96,30209.0,184.3312,184.3598,183.9307,183.9879,30209.0
2018-05-10 09:50:00,192.95,193.18,192.75,193.12,12663.0,183.9784,184.1977,183.7877,184.1405,12663.0
2018-05-10 09:55:00,193.2,193.71,193.08,193.61,17373.0,184.2168,184.7031,184.1024,184.6077,17373.0
2018-05-10 10:00:00,193.71,193.92,193.44,193.45,9956.0,184.7031,184.9033,184.4456,184.4552,9956.0
2018-05-10 10:05:00,193.48,193.76,193.44,193.66,2692.0,184.4838,184.7507,184.4456,184.6554,2692.0
2018-05-10 10:10:00,193.7,193.88,193.57,193.66,13084.0,184.6935,184.8652,184.5696,184.6554,13084.0
2018-05-10 10:15:00,193.67,193.87,193.67,193.87,1801.0,184.6649,184.8556,184.6649,184.8556,1801.0
2018-05-10 10:20:00,193.75,193.99,193.75,193.99,2510.0,184.7412,184.97,184.7412,184.97,2510.0
2018-05-10 10:25:00,194.02,194.28,193.9,194.26,8354.0,184.9986,185.2466,184.8842,185.2275,8354.0
2018-05-10 10:30:00,194.35,194.35,193.88,193.88,8933.0,185.3133,185.3133,184.8652,184.8652,8933.0
2018-05-10 10:35:00,193.88,194.18,193.88,194.18,2613.0,184.8652,185.1512,184.8652,185.1512,2613.0
2018-05-10 10:40:00,194.18,194.25,193.98,193.98,7551.0,185.1512,185.218,184.9605,184.9605,7551.0
2018-05-10 10:45:00,194.07,194.16,193.94,194.11,10427.0,185.0463,185.1321,184.9224,185.0845,10427.0
2018-05-10 10:50:00,194.09,194.09,193.54,193.62,8800.0,185.0654,185.0654,184.541,184.6172,8800.0
2018-05-10 10:55:00,193.69,193.74,193.51,193.51,6135.0,184.684,184.7317,184.5124,184.5124,6135.0
2018-05-10 11:00:00,193.5,193.73,193.42,193.66,10010.0,184.5028,184.7221,184.4265,184.6554,10010.0
2018-05-10 11:05:00,193.7,193.75,193.64,193.74,2300.0,184.6935,184.7412,184.6363,184.7317,2300.0
2018-05-10 11:10:00,193.73,193.92,193.73,193.91,2700.0,184.7221,184.9033,184.7221,184.8938,2700.0
2018-05-10 11:15:00,193.92,194.05,193.75,193.8,4665.0,184.9033,185.0273,184.7412,184.7889,4665.0
2018-05-10 11:20:00,193.81,193.89,193.64,193.72,5787.0,184.7984,184.8747,184.6363,184.7126,5787.0
2018-05-10 11:25:00,193.72,193.84,193.68,193.75,3610.0,184.7126,184.827,184.6745,184.7412,3610.0
2018-05-10 11:30:00,193.77,193.8,193.57,193.63,8352.0,184.7603,184.7889,184.5696,184.6268,8352.0
2018-05-10 11:35:00,193.68,193.7,193.62,193.64,4913.0,184.6745,184.6935,184.6172,184.6363,4913.0
2018-05-10 11:40:00,193.66,193.66,193.58,193.62,3750.0,184.6554,184.6554,184.5791,184.6172,3750.0
2018-05-10 11:45:00,193.6,193.67,193.45,193.5,18821.0,184.5982,184.6649,184.4552,184.5028,18821.0
2018-05-10 11:50:00,193.49,193.69,193.47,193.5,14512.0,184.4933,184.684,184.4742,184.5028,14512.0
2018-05-10 11:55:00,193.5,193.68,193.5,193.62,2133.0,184.5028,184.6745,184.5028,184.6172,2133.0
2018-05-10 12:00:00,193.6,193.66,193.43,193.63,5409.0,184.5982,184.6554,184.4361,184.6268,5409.0
2018-05-10 12:05:00,193.65,193.78,193.64,193.7,9752.0,184.6459,184.7698,184.6363,184.6935,9752.0
2018-05-10 12:10:00,193.7,193.76,193.59,193.61,6900.0,184.6935,184.7507,184.5886,184.6077,6900.0
2018-05-10 12:15:00,193.66,193.72,193.63,193.66,3230.0,184.6554,184.7126,184.6268,184.6554,3230.0
2018-05-10 12:20:00,193.65,193.93,193.64,193.93,3022.0,184.6459,184.9128,184.6363,184.9128,3022.0
2018-05-10 12:25:00,193.92,194.29,193.92,194.19,4029.0,184.9033,185.2561,184.9033,185.1607,4029.0
2018-05-10 12:30:00,194.15,194.3,194.1,194.26,1148.0,185.1226,185.2656,185.0749,185.2275,1148.0
2018-05-10 12:35:00,194.25,194.25,194.09,194.16,2800.0,185.218,185.218,185.0654,185.1321,2800.0
2018-05-10 12:40:00,194.29,194.29,194.0,194.03,2441.0,185.2561,185.2561,184.9796,185.0082,2441.0
2018-05-10 12:45:00,194.02,194.1,193.99,194.05,4305.0,184.9986,185.0749,184.97,185.0273,4305.0
2018-05-10 12:50:00,194.05,194.07,193.82,193.82,6100.0,185.0273,185.0463,184.8079,184.8079,6100.0
2018-05-10 12:55:00,193.82,194.07,193.8,194.07,4436.0,184.8079,185.0463,184.7889,185.0463,4436.0
2018-05-10 13:00:00,194.07,194.18,194.02,194.02,10393.0,185.0463,185.1512,184.9986,184.9986,10393.0
2018-05-10 13:05:00,194.08,194.09,194.01,194.07,2600.0,185.0559,185.0654,184.9891,185.0463,2600.0
2018-05-10 13:10:00,194.07,194.09,194.03,194.08,1899.0,185.0463,185.0654,185.0082,185.0559,1899.0
2018-05-10 13:15:00,194.11,194.26,194.11,194.26,950.0,185.0845,185.2275,185.0845,185.2275,950.0
2018-05-10 13:20:00,194.26,194.46,194.26,194.37,3050.0,185.2275,185.4182,185.2275,185.3324,3050.0
2018-05-10 13:25:00,194.36,194.36,194.04,194.14,5600.0,185.3228,185.3228,185.0177,185.1131,5600.0
2018-05-10 13:30:00,194.14,194.17,194.06,194.17,3668.0,185.1131,185.1417,185.0368,185.1417,3668.0
2018-05-10 13:35:00,194.14,194.19,194.04,194.09,6157.0,185.1131,185.1607,185.0177,185.0654,6157.0
2018-05-10 13:40:00,194.05,194.06,193.86,193.96,2703.0,185.0273,185.0368,184.8461,184.9414,2703.0
2018-05-10 13:45:00,193.95,193.97,193.8,193.8,2250.0,184.9319,184.951,184.7889,184.7889,2250.0
2018-05-10 13:50:00,193.86,194.03,193.8,193.84,2354.0,184.8461,185.0082,184.7889,184.827,2354.0
2018-05-10 13:55:00,193.86,193.88,193.8,193.87,1900.0,184.8461,184.8652,184.7889,184.8556,1900.0
2018-05-10 14:00:00,193.83,193.92,193.69,193.92,3343.0,184.8175,184.9033,184.684,184.9033,3343.0
2018-05-10 14:05:00,193.92,194.17,193.92,194.1,6700.0,184.9033,185.1417,184.9033,185.0749,6700.0
2018-05-10 14:10:00,194.09,194.15,194.01,194.01,6706.0,185.0654,185.1226,184.9891,184.9891,6706.0
2018-05-10 14:15:00,193.97,194.06,193.96,193.96,2710.0,184.951,185.0368,184.9414,184.9414,2710.0
2018-05-10 14:20:00,194.01,194.03,193.86,193.99,3111.0,184.9891,185.0082,184.8461,184.97,3111.0
2018-05-10 14:25:00,193.91,194.07,193.9,194.07,2357.0,184.8938,185.0463,184.8842,185.0463,2357.0
2018-05-10 14:30:00,194.1,194.13,193.81,193.93,3201.0,185.0749,185.1035,184.7984,184.9128,3201.0
2018-05-10 14:35:00,193.91,193.91,193.52,193.52,3297.0,184.8938,184.8938,184.5219,184.5219,3297.0
2018-05-10 14:40:00,193.54,193.69,193.41,193.52,3703.0,184.541,184.684,184.417,184.5219,3703.0
2018-05-10 14:45:00,193.6,193.94,193.52,193.94,7049.0,184.5982,184.9224,184.5219,184.9224,7049.0
2018-05-10 14:50:00,193.81,193.82,193.65,193.69,7138.0,184.7984,184.8079,184.6459,184.684,7138.0
2018-05-10 14:55:00,193.7,193.72,193.47,193.72,7838.0,184.6935,184.7126,184.4742,184.7126,7838.0
2018-05-10 15:00:00,193.66,193.74,193.6,193.62,5969.0,184.6554,184.7317,184.5982,184.6172,5969.0
2018-05-10 15:05:00,193.54,193.7,193.48,193.66,6487.0,184.541,184.6935,184.4838,184.6554,6487.0
2018-05-10 15:10:00,193.69,193.72,193.52,193.67,6502.0,184.684,184.7126,184.5219,184.6649,6502.0
2018-05-10 15:15:00,193.71,193.9,193.7,193.72,3753.0,184.7031,184.8842,184.6935,184.7126,3753.0
2018-05-10 15:20:00,193.66,193.79,193.66,193.71,6047.0,184.6554,184.7793,184.6554,184.7031,6047.0
2018-05-10 15:25:00,193.66,193.92,193.64,193.92,5544.0,184.6554,184.9033,184.6363,184.9033,5544.0
2018-05-10 15:30:00,193.93,194.02,193.77,193.99,36100.0,184.9128,184.9986,184.7603,184.97,36100.0
2018-05-10 15:35:00,193.97,194.0,193.89,193.95,7493.0,184.951,184.9796,184.8747,184.9319,7493.0
2018-05-10 15:40:00,193.95,194.22,193.91,194.15,5734.0,184.9319,185.1893,184.8938,185.1226,5734.0
2018-05-10 15:45:00,194.16,194.31,194.15,194.2,22545.0,185.1321,185.2752,185.1226,185.1703,22545.0
2018-05-10 15:50:00,194.22,194.74,194.22,194.23,41414.0,185.1893,185.6852,185.1893,185.1989,41414.0
2018-05-10 15:55:00,194.2,194.37,194.09,194.3,80979.0,185.1703,185.3324,185.0654,185.2656,80979.0
2018-05-11 09:30:00,194.19,194.28,193.65,193.83,22872.0,185.1607,185.2466,184.6459,184.8175,22872.0
2018-05-11 09:35:00,193.83,194.27,193.66,194.1,6600.0,184.8175,185.237,184.6554,185.0749,6600.0
2018-05-11 09:40:00,194.1,194.33,193.96,194.33,14931.0,185.0749,185.2942,184.9414,185.2942,14931.0
2018-05-11 09:45:00,194.31,194.69,194.12,194.15,11650.0,185.2752,185.6375,185.094,185.1226,11650.0
2018-05-11 09:50:00,194.15,194.88,194.05,194.88,5302.0,185.1226,185.8187,185.0273,185.8187,5302.0
2018-05-11 09:55:00,194.97,195.28,194.89,195.28,8672.0,185.9045,186.2001,185.8282,186.2001,8672.0
2018-05-11 10:00:00,195.33,195.65,195.04,195.65,10377.0,186.2477,186.5529,185.9712,186.5529,10377.0
2018-05-11 10:05:00,195.79,196.21,195.62,196.05,16913.0,186.6863,187.0868,186.5243,186.9343,16913.0
2018-05-11 10:10:00,196.03,196.23,195.57,195.75,4773.0,186.9152,187.1059,186.4766,186.6482,4773.0
2018-05-11 10:15:00,195.75,195.95,195.51,195.7,8200.0,186.6482,186.8389,186.4194,186.6005,8200.0
2018-05-11 10:20:00,195.69,196.0,195.68,195.93,49613.0,186.591,186.8866,186.5815,186.8198,49613.0
2018-05-11 10:25:00,195.94,196.19,195.84,196.19,7393.0,186.8294,187.0677,186.734,187.0677,7393.0
2018-05-11 10:30:00,196.12,196.12,195.71,196.02,9400.0,187.001,187.001,186.6101,186.9057,9400.0
2018-05-11 10:35:00,196.06,196.28,195.67,195.7,18800.0,186.9438,187.1536,186.5719,186.6005,18800.0
2018-05-11 10:40:00,195.76,195.99,195.69,195.99,15502.0,186.6577,186.877,186.591,186.877,15502.0
2018-05-11 10:45:00,195.99,196.1,195.79,195.89,14010.0,186.877,186.9819,186.6863,186.7817,14010.0
2018-05-11 10:50:00,195.89,196.12,195.88,196.06,5317.0,186.7817,187.001,186.7722,186.9438,5317.0
2018-05-11 10:55:00,196.1,196.26,196.02,196.25,14461.0,186.9819,187.1345,186.9057,187.125,14461.0
2018-05-11 11:00:00,196.23,196.23,195.92,196.09,4347.0,187.1059,187.1059,186.8103,186.9724,4347.0
2018-05-11 11:05:00,196.12,196.23,195.95,196.1,6329.0,187.001,187.1059,186.8389,186.9819,6329.0
2018-05-11 11:10:00,196.13,196.17,196.05,196.11,3500.0,187.0105,187.0487,186.9343,186.9915,3500.0
2018-05-11 11:15:00,196.15,196.15,195.83,196.03,5508.0,187.0296,187.0296,186.7245,186.9152,5508.0
2018-05-11 11:20:00,195.93,196.21,195.93,196.21,4150.0,186.8198,187.0868,186.8198,187.0868,4150.0
2018-05-11 11:25:00,196.19,196.19,195.79,195.83,20493.0,187.0677,187.0677,186.6863,186.7245,20493.0
2018-05-11 11:30:00,195.81,195.93,195.61,195.62,8815.0,186.7054,186.8198,186.5147,186.5243,8815.0
2018-05-11 11:35:00,195.57,195.62,195.27,195.39,4778.0,186.4766,186.5243,186.1905,186.3049,4778.0
2018-05-11 11:40:00,195.4,195.5,195.28,195.29,7621.0,186.3145,186.4098,186.2001,186.2096,7621.0
2018-05-11 11:45:00,195.28,195.31,195.1,195.18,3200.0,186.2001,186.2287,186.0284,186.1047,3200.0
2018-05-11 11:50:00,195.27,195.38,195.25,195.27,7759.0,186.1905,186.2954,186.1715,186.1905,7759.0
2018-05-11 11:55:00,195.28,195.44,195.24,195.33,8600.0,186.2001,186.3526,186.1619,186.2477,8600.0
2018-05-11 12:00:00,195.34,195.34,195.23,195.24,9149.0,186.2573,186.2573,186.1524,186.1619,9149.0
2018-05-11 12:05:00,195.24,195.46,195.15,195.27,7900.0,186.1619,186.3717,186.0761,186.1905,7900.0
2018-05-11 12:10:00,195.15,195.15,194.75,194.78,5343.0,186.0761,186.0761,185.6947,185.7233,5343.0
2018-05-11 12:15:00,194.74,194.98,194.73,194.9,10605.0,185.6852,185.914,185.6756,185.8377,10605.0
2018-05-11 12:20:00,194.87,194.95,194.63,194.7,11370.0,185.8091,185.8854,185.5803,185.647,11370.0
2018-05-11 12:25:00,194.7,194.7,194.4,194.44,12992.0,185.647,185.647,185.361,185.3991,12992.0
2018-05-11 12:30:00,194.45,194.57,194.4,194.5,8062.0,185.4087,185.5231,185.361,185.4563,8062.0
2018-05-11 12:35:00,194.48,194.59,194.43,194.51,10020.0,185.4373,185.5421,185.3896,185.4659,10020.0
2018-05-11 12:40:00,194.61,194.61,194.37,194.4,7288.0,185.5612,185.5612,185.3324,185.361,7288.0
2018-05-11 12:45:00,194.37,194.56,194.32,194.55,7713.0,185.3324,185.5135,185.2847,185.504,7713.0
2018-05-11 12:50:00,194.55,194.65,194.46,194.61,726.0,185.504,185.5994,185.4182,185.5612,726.0
2018-05-11 12:55:00,194.62,194.78,194.57,194.74,4624.0,185.5707,185.7233,185.5231,185.6852,4624.0
2018-05-11 13:00:00,194.8,194.96,194.76,194.87,2100.0,185.7424,185.8949,185.7042,185.8091,2100.0
2018-05-11 13:05:00,194.88,195.05,194.88,194.93,1817.0,185.8187,185.9808,185.8187,185.8663,1817.0
2018-05-11 13:10:00,194.96,195.04,194.85,194.85,3200.0,185.8949,185.9712,185.7901,185.7901,3200.0
2018-05-11 13:15:00,194.86,194.96,194.82,194.9,2600.0,185.7996,185.8949,185.7614,185.8377,2600.0
2018-05-11 13:20:00,194.85,195.06,194.85,194.95,5023.0,185.7901,185.9903,185.7901,185.8854,5023.0
2018-05-11 13:25:00,194.93,195.0,194.67,194.71,7600.0,185.8663,185.9331,185.6184,185.6566,7600.0
2018-05-11 13:30:00,194.58,194.79,194.52,194.73,3000.0,185.5326,185.7328,185.4754,185.6756,3000.0
2018-05-11 13:35:00,194.66,194.66,194.38,194.47,6300.0,185.6089,185.6089,185.3419,185.4277,6300.0
2018-05-11 13:40:00,194.47,194.47,194.35,194.41,1400.0,185.4277,185.4277,185.3133,185.3705,1400.0
2018-05-11 13:45:00,194.52,194.71,194.52,194.52,3422.0,185.4754,185.6566,185.4754,185.4754,3422.0
2018-05-11 13:50:00,194.56,194.67,194.37,194.37,4571.0,185.5135,185.6184,185.3324,185.3324,4571.0
2018-05-11 13:55:00,194.37,194.49,194.36,194.49,1100.0,185.3324,185.4468,185.3228,185.4468,1100.0
2018-05-11 14:00:00,194.59,194.59,194.28,194.28,3253.0,185.5421,185.5421,185.2466,185.2466,3253.0
2018-05-11 14:05:00,194.32,194.45,194.28,194.34,5492.0,185.2847,185.4087,185.2466,185.3038,5492.0
2018-05-11 14:10:00,194.31,194.47,194.31,194.31,2100.0,185.2752,185.4277,185.2752,185.2752,2100.0
2018-05-11 14:15:00,194.33,194.51,194.32,194.44,5802.0,185.2942,185.4659,185.2847,185.3991,5802.0
2018-05-11 14:20:00,194.49,194.53,194.35,194.35,17211.0,185.4468,185.4849,185.3133,185.3133,17211.0
2018-05-11 14:25:00,194.42,194.47,194.33,194.36,9556.0,185.38,185.4277,185.2942,185.3228,9556.0
2018-05-11 14:30:00,194.31,194.34,194.18,194.34,2398.0,185.2752,185.3038,185.1512,185.3038,2398.0
2018-05-11 14:35:00,194.25,194.38,194.23,194.38,3479.0,185.218,185.3419,185.1989,185.3419,3479.0
2018-05-11 14:40:00,194.37,194.41,194.14,194.18,5722.0,185.3324,185.3705,185.1131,185.1512,5722.0
2018-05-11 14:45:00,194.21,194.34,194.18,194.28,6602.0,185.1798,185.3038,185.1512,185.2466,6602.0
2018-05-11 14:50:00,194.27,194.28,194.15,194.21,5078.0,185.237,185.2466,185.1226,185.1798,5078.0
2018-05-11 14:55:00,194.22,194.34,194.13,194.26,4639.0,185.1893,185.3038,185.1035,185.2275,4639.0
2018-05-11 15:00:00,194.28,194.37,194.22,194.22,6616.0,185.2466,185.3324,185.1893,185.1893,6616.0
2018-05-11 15:05:00,194.21,194.33,194.19,194.33,6100.0,185.1798,185.2942,185.1607,185.2942,6100.0
2018-05-11 15:10:00,194.29,194.36,194.23,194.27,5765.0,185.2561,185.3228,185.1989,185.237,5765.0
2018-05-11 15:15:00,194.23,194.29,194.09,194.29,8980.0,185.1989,185.2561,185.0654,185.2561,8980.0
2018-05-11 15:20:00,194.27,194.31,194.03,194.09,7496.0,185.237,185.2752,185.0082,185.0654,7496.0
2018-05-11 15:25:00,194.08,194.18,194.07,194.12,8499.0,185.0559,185.1512,185.0463,185.094,8499.0
2018-05-11 15:30:00,194.12,194.28,193.99,194.14,15599.0,185.094,185.2466,184.97,185.1131,15599.0
2018-05-11 15:35:00,194.14,194.19,194.07,194.08,19230.0,185.1131,185.1607,185.0463,185.0559,19230.0
2018-05-11 15:40:00,194.09,194.1,193.73,193.75,25049.0,185.0654,185.0749,184.7221,184.7412,25049.0
2018-05-11 15:45:00,193.72,193.79,193.46,193.62,47835.0,184.7126,184.7793,184.4647,184.6172,47835.0
2018-05-11 15:50:00,193.64,194.08,193.63,193.89,42046.0,184.6363,185.0559,184.6268,184.8747,42046.0
2018-05-11 15:55:00,193.9,194.26,193.79,194.2,69623.0,184.8842,185.2275,184.7793,185.1703,69623.0
2018-05-14 09:30:00,194.51,195.19,194.46,195.19,16649.0,185.4659,186.1142,185.4182,186.1142,16649.0
2018-05-14 09:35:00,194.97,194.97,194.37,194.37,6793.0,185.9045,185.9045,185.3324,185.3324,6793.0
2018-05-14 09:40:00,194.53,195.04,194.48,195.03,6785.0,185.4849,185.9712,185.4373,185.9617,6785.0
2018-05-14 09:45:00,195.04,195.06,194.62,194.92,10004.0,185.9712,185.9903,185.5707,185.8568,10004.0
2018-05-14 09:50:00,194.88,194.92,194.43,194.83,8194.0,185.8187,185.8568,185.3896,185.771,8194.0
2018-05-14 09:55:00,194.85,194.93,194.7,194.7,3361.0,185.7901,185.8663,185.647,185.647,3361.0
2018-05-14 10:00:00,194.79,195.11,194.69,195.09,4996.0,185.7328,186.038,185.6375,186.0189,4996.0
2018-05-14 10:05:00,194.98,195.03,194.71,194.99,4168.0,185.914,185.9617,185.6566,185.9235,4168.0
2018-05-14 10:10:00,195.13,195.45,195.11,195.24,10472.0,186.057,186.3622,186.038,186.1619,10472.0
2018-05-14 10:15:00,195.24,195.28,195.01,195.08,16400.0,186.1619,186.2001,185.9426,186.0094,16400.0
2018-05-14 10:20:00,195.1,195.2,194.96,195.2,7005.0,186.0284,186.1238,185.8949,186.1238,7005.0
2018-05-14 10:25:00,195.34,195.46,195.22,195.46,3229.0,186.2573,186.3717,186.1429,186.3717,3229.0
2018-05-14 10:30:00,195.44,195.77,195.42,195.7,5097.0,186.3526,186.6673,186.3336,186.6005,5097.0
2018-05-14 10:35:00,195.74,195.83,195.61,195.7,7855.0,186.6387,186.7245,186.5147,186.6005,7855.0
2018-05-14 10:40:00,195.77,195.99,195.38,195.49,8679.0,186.6673,186.877,186.2954,186.4003,8679.0
2018-05-14 10:45:00,195.53,195.56,195.38,195.44,5110.0,186.4384,186.467,186.2954,186.3526,5110.0
2018-05-14 10:50:00,195.42,195.43,195.24,195.24,4620.0,186.3336,186.3431,186.1619,186.1619,4620.0
2018-05-14 10:55:00,195.21,195.26,194.92,194.93,6332.0,186.1333,186.181,185.8568,185.8663,6332.0
2018-05-14 11:00:00,194.92,195.41,194.9,195.41,6466.0,185.8568,186.324,185.8377,186.324,6466.0
2018-05-14 11:05:00,195.38,195.38,195.26,195.26,4942.0,186.2954,186.2954,186.181,186.181,4942.0
2018-05-14 11:10:00,195.25,195.5,195.25,195.48,9280.0,186.1715,186.4098,186.1715,186.3908,9280.0
2018-05-14 11:15:00,195.58,195.97,195.56,195.85,16485.0,186.4861,186.858,186.467,186.7436,16485.0
2018-05-14 11:20:00,195.82,195.85,195.45,195.52,9300.0,186.715,186.7436,186.3622,186.4289,9300.0
2018-05-14 11:25:00,195.55,195.58,195.26,195.26,6358.0,186.4575,186.4861,186.181,186.181,6358.0
2018-05-14 11:30:00,195.38,195.68,195.38,195.68,2100.0,186.2954,186.5815,186.2954,186.5815,2100.0
2018-05-14 11:35:00,195.67,195.68,195.49,195.58,2922.0,186.5719,186.5815,186.4003,186.4861,2922.0
2018-05-14 11:40:00,195.51,195.57,195.43,195.5,7146.0,186.4194,186.4766,186.3431,186.4098,7146.0
2018-05-14 11:45:00,195.49,195.49,195.26,195.26,4570.0,186.4003,186.4003,186.181,186.181,4570.0
2018-05-14 11:50:00,195.17,195.23,195.03,195.03,5445.0,186.0952,186.1524,185.9617,185.9617,5445.0
2018-05-14 11:55:00,195.1,195.15,195.06,195.07,4600.0,186.0284,186.0761,185.9903,185.9998,4600.0
2018-05-14 12:00:00,195.07,195.43,194.84,194.84,7794.0,185.9998,186.3431,185.7805,185.7805,7794.0
2018-05-14 12:05:00,194.86,195.02,194.75,194.99,4088.0,185.7996,185.9522,185.6947,185.9235,4088.0
2018-05-14 12:10:00,194.98,194.99,194.84,194.94,3750.0,185.914,185.9235,185.7805,185.8759,3750.0
2018-05-14 12:15:00,194.92,194.92,194.69,194.69,3810.0,185.8568,185.8568,185.6375,185.6375,3810.0
2018-05-14 12:20:00,194.77,194.84,194.7,194.74,6399.0,185.7138,185.7805,185.647,185.6852,6399.0
2018-05-14 12:25:00,194.8,194.8,194.68,194.8,2460.0,185.7424,185.7424,185.628,185.7424,2460.0
2018-05-14 12:30:00,194.8,194.92,194.71,194.79,18292.0,185.7424,185.8568,185.6566,185.7328,18292.0
2018-05-14 12:35:00,194.78,194.85,194.7,194.7,6232.0,185.7233,185.7901,185.647,185.647,6232.0
2018-05-14 12:40:00,194.7,194.7,194.37,194.42,16935.0,185.647,185.647,185.3324,185.38,16935.0
2018-05-14 12:45:00,194.44,194.63,194.43,194.44,6347.0,185.3991,185.5803,185.3896,185.3991,6347.0
2018-05-14 12:50:00,194.43,194.44,194.22,194.24,3500.0,185.3896,185.3991,185.1893,185.2084,3500.0
2018-05-14 12:55:00,194.21,194.22,193.67,193.81,7571.0,185.1798,185.1893,184.6649,184.7984,7571.0
2018-05-14 13:00:00,193.78,193.9,193.38,193.53,10320.0,184.7698,184.8842,184.3884,184.5314,10320.0
2018-05-14 13:05:00,193.48,193.56,193.21,193.3,6221.0,184.4838,184.56,184.2263,184.3121,6221.0
2018-05-14 13:10:00,193.44,193.44,192.88,192.88,9525.0,184.4456,184.4456,183.9117,183.9117,9525.0
2018-05-14 13:15:00,192.91,192.94,192.11,192.14,24346.0,183.9403,183.9689,183.1775,183.2061,24346.0
2018-05-14 13:20:00,192.2,192.77,191.96,192.77,10763.0,183.2633,183.8068,183.0344,183.8068,10763.0
2018-05-14 13:25:00,192.77,192.77,192.57,192.75,3566.0,183.8068,183.8068,183.6161,183.7877,3566.0
2018-05-14 13:30:00,192.74,193.01,192.62,192.92,4219.0,183.7782,184.0356,183.6637,183.9498,4219.0
2018-05-14 13:35:00,193.02,193.35,193.02,193.35,2000.0,184.0451,184.3598,184.0451,184.3598,2000.0
2018-05-14 13:40:00,193.29,193.42,193.05,193.3,13142.0,184.3026,184.4265,184.0737,184.3121,13142.0
2018-05-14 13:45:00,193.45,193.46,193.1,193.1,3650.0,184.4552,184.4647,184.1214,184.1214,3650.0
2018-05-14 13:50:00,193.11,193.18,193.06,193.14,1830.0,184.131,184.1977,184.0833,184.1596,1830.0
2018-05-14 13:55:00,193.09,193.14,193.0,193.0,2749.0,184.1119,184.1596,184.0261,184.0261,2749.0
2018-05-14 14:00:00,193.09,193.15,192.81,192.81,6013.0,184.1119,184.1691,183.8449,183.8449,6013.0
2018-05-14 14:05:00,192.83,193.02,192.67,192.67,5670.0,183.864,184.0451,183.7114,183.7114,5670.0
2018-05-14 14:10:00,192.67,192.77,192.57,192.6,5579.0,183.7114,183.8068,183.6161,183.6447,5579.0
2018-05-14 14:15:00,192.6,192.66,192.39,192.46,4604.0,183.6447,183.7019,183.4444,183.5112,4604.0
2018-05-14 14:20:00,192.48,192.67,192.45,192.61,3089.0,183.5303,183.7114,183.5016,183.6542,3089.0
2018-05-14 14:25:00,192.58,192.88,192.58,192.77,4980.0,183.6256,183.9117,183.6256,183.8068,4980.0
2018-05-14 14:30:00,192.82,193.02,192.82,193.02,800.0,183.8544,184.0451,183.8544,184.0451,800.0
2018-05-14 14:35:00,193.02,193.18,193.01,193.06,4779.0,184.0451,184.1977,184.0356,184.0833,4779.0
2018-05-14 14:40:00,193.12,193.17,192.94,192.94,3839.0,184.1405,184.1882,183.9689,183.9689,3839.0
2018-05-14 14:45:00,192.91,193.01,192.82,192.82,7000.0,183.9403,184.0356,183.8544,183.8544,7000.0
2018-05-14 14:50:00,192.82,192.93,192.69,192.84,14189.0,183.8544,183.9593,183.7305,183.8735,14189.0
2018-05-14 14:55:00,192.83,193.06,192.83,192.96,4690.0,183.864,184.0833,183.864,183.9879,4690.0
2018-05-14 15:00:00,192.99,193.04,192.73,192.77,14271.0,184.0165,184.0642,183.7686,183.8068,14271.0
2018-05-14 15:05:00,192.75,192.83,192.68,192.83,7242.0,183.7877,183.864,183.721,183.864,7242.0
2018-05-14 15:10:00,192.83,192.89,192.79,192.88,7100.0,183.864,183.9212,183.8258,183.9117,7100.0
2018-05-14 15:15:00,192.89,192.89,192.71,192.75,7550.0,183.9212,183.9212,183.7496,183.7877,7550.0
2018-05-14 15:20:00,192.76,192.83,192.68,192.73,19500.0,183.7972,183.864,183.721,183.7686,19500.0
2018-05-14 15:25:00,192.74,192.82,192.73,192.76,9038.0,183.7782,183.8544,183.7686,183.7972,9038.0
2018-05-14 15:30:00,192.76,192.81,192.47,192.49,15028.0,183.7972,183.8449,183.5207,183.5398,15028.0
2018-05-14 15:35:00,192.52,192.7,192.52,192.59,9962.0,183.5684,183.74,183.5684,183.6351,9962.0
2018-05-14 15:40:00,192.59,192.7,192.55,192.63,14528.0,183.6351,183.74,183.597,183.6733,14528.0
2018-05-14 15:45:00,192.63,192.63,192.35,192.42,16314.0,183.6733,183.6733,183.4063,183.473,16314.0
2018-05-14 15:50:00,192.39,192.45,192.09,192.35,46925.0,183.4444,183.5016,183.1584,183.4063,46925.0
2018-05-14 15:55:00,192.38,192.65,192.28,192.6,118250.0,183.4349,183.6923,183.3396,183.6447,118250.0
2018-05-15 09:30:00,190.59,190.88,188.61,189.24,62719.0,181.7281,182.0046,179.8402,180.4409,62719.0
2018-05-15 09:35:00,189.24,190.05,188.97,189.99,13545.0,180.4409,181.2132,180.1835,181.156,13545.0
2018-05-15 09:40:00,189.75,189.76,188.78,188.85,38728.0,180.9272,180.9367,180.0023,180.069,38728.0
2018-05-15 09:45:00,188.81,189.62,188.81,189.12,21384.0,180.0309,180.8032,180.0309,180.3265,21384.0
2018-05-15 09:50:00,189.22,189.62,189.02,189.31,22725.0,180.4218,180.8032,180.2311,180.5076,22725.0
2018-05-15 09:55:00,189.3,189.72,189.25,189.43,13953.0,180.4981,180.8986,180.4504,180.6221,13953.0
2018-05-15 10:00:00,189.43,189.83,189.26,189.67,21808.0,180.6221,181.0035,180.46,180.8509,21808.0
2018-05-15 10:05:00,189.61,189.86,189.54,189.86,13270.0,180.7937,181.0321,180.727,181.0321,13270.0
2018-05-15 10:10:00,189.89,190.23,189.76,190.12,8281.0,181.0607,181.3849,180.9367,181.28,8281.0
2018-05-15 10:15:00,190.14,190.35,190.03,190.35,7350.0,181.2991,181.4993,181.1942,181.4993,7350.0
2018-05-15 10:20:00,190.25,190.4,189.93,190.15,12964.0,181.4039,181.547,181.0988,181.3086,12964.0
2018-05-15 10:25:00,190.23,190.23,189.92,189.92,8415.0,181.3849,181.3849,181.0893,181.0893,8415.0
2018-05-15 10:30:00,189.91,190.35,189.85,190.19,15769.0,181.0798,181.4993,181.0225,181.3467,15769.0
2018-05-15 10:35:00,190.18,190.58,190.18,190.46,13082.0,181.3372,181.7186,181.3372,181.6042,13082.0
2018-05-15 10:40:00,190.44,190.44,189.88,190.16,8869.0,181.5851,181.5851,181.0511,181.3181,8869.0
2018-05-15 10:45:00,190.03,190.05,189.73,189.98,7401.0,181.1942,181.2132,180.9081,181.1465,7401.0
2018-05-15 10:50:00,190.0,190.07,189.72,189.72,8412.0,181.1656,181.2323,180.8986,180.8986,8412.0
2018-05-15 10:55:00,189.79,189.79,189.28,189.58,9934.0,180.9653,180.9653,180.479,180.7651,9934.0
2018-05-15 11:00:00,189.5,189.88,189.5,189.62,13404.0,180.6888,181.0511,180.6888,180.8032,13404.0
2018-05-15 11:05:00,189.66,189.89,189.4,189.68,11743.0,180.8414,181.0607,180.5935,180.8604,11743.0
2018-05-15 11:10:00,189.67,189.67,189.22,189.28,8906.0,180.8509,180.8509,180.4218,180.479,8906.0
2018-05-15 11:15:00,189.35,189.73,189.32,189.73,6439.0,180.5458,180.9081,180.5172,180.9081,6439.0
2018-05-15 11:20:00,189.74,189.82,189.47,189.47,19691.0,180.9177,180.9939,180.6602,180.6602,19691.0
2018-05-15 11:25:00,189.46,189.65,189.37,189.5,11354.0,180.6507,180.8318,180.5649,180.6888,11354.0
2018-05-15 11:30:00,189.52,189.81,189.45,189.61,21812.0,180.7079,180.9844,180.6411,180.7937,21812.0
2018-05-15 11:35:00,189.65,189.85,189.53,189.76,12105.0,180.8318,181.0225,180.7174,180.9367,12105.0
2018-05-15 11:40:00,189.84,190.04,189.62,189.91,38995.0,181.013,181.2037,180.8032,181.0798,38995.0
2018-05-15 11:45:00,189.92,189.98,189.64,189.82,60141.0,181.0893,181.1465,180.8223,180.9939,60141.0
2018-05-15 11:50:00,189.73,190.19,189.71,190.14,56300.0,180.9081,181.3467,180.889,181.2991,56300.0
2018-05-15 11:55:00,190.19,190.54,190.06,190.16,18786.0,181.3467,181.6805,181.2228,181.3181,18786.0
2018-05-15 12:00:00,190.21,190.33,189.89,189.95,22890.0,181.3658,181.4802,181.0607,181.1179,22890.0
2018-05-15 12:05:00,189.93,190.0,189.66,189.96,8646.0,181.0988,181.1656,180.8414,181.1274,8646.0
2018-05-15 12:10:00,189.93,189.99,189.63,189.83,12508.0,181.0988,181.156,180.8128,181.0035,12508.0
2018-05-15 12:15:00,189.82,189.87,189.65,189.72,15840.0,180.9939,181.0416,180.8318,180.8986,15840.0
2018-05-15 12:20:00,189.76,189.82,189.63,189.72,16304.0,180.9367,180.9939,180.8128,180.8986,16304.0
2018-05-15 12:25:00,189.69,189.96,189.69,189.82,12096.0,180.87,181.1274,180.87,180.9939,12096.0
2018-05-15 12:30:00,189.82,190.12,189.8,190.03,10460.0,180.9939,181.28,180.9749,181.1942,10460.0
2018-05-15 12:35:00,189.98,190.04,189.88,190.01,13373.0,181.1465,181.2037,181.0511,181.1751,13373.0
2018-05-15 12:40:00,189.98,190.05,189.73,190.01,10850.0,181.1465,181.2132,180.9081,181.1751,10850.0
2018-05-15 12:45:00,190.03,190.1,189.88,189.89,29993.0,181.1942,181.2609,181.0511,181.0607,29993.0
2018-05-15 12:50:00,189.92,190.16,189.83,190.11,22377.0,181.0893,181.3181,181.0035,181.2705,22377.0
2018-05-15 12:55:00,190.13,190.29,189.97,190.07,28508.0,181.2895,181.4421,181.137,181.2323,28508.0
2018-05-15 13:00:00,190.07,190.54,189.96,190.24,27290.0,181.2323,181.6805,181.1274,181.3944,27290.0
2018-05-15 13:05:00,190.25,190.29,190.05,190.27,9458.0,181.4039,181.4421,181.2132,181.423,9458.0
2018-05-15 13:10:00,190.27,190.46,190.25,190.31,5900.0,181.423,181.6042,181.4039,181.4612,5900.0
2018-05-15 13:15:00,190.32,190.43,190.19,190.33,7870.0,181.4707,181.5756,181.3467,181.4802,7870.0
2018-05-15 13:20:00,190.45,190.53,190.12,190.36,14913.0,181.5946,181.6709,181.28,181.5088,14913.0
2018-05-15 13:25:00,190.35,190.57,190.29,190.57,25784.0,181.4993,181.7091,181.4421,181.7091,25784.0
2018-05-15 13:30:00,190.54,190.56,190.18,190.25,8680.0,181.6805,181.6995,181.3372,181.4039,8680.0
2018-05-15 13:35:00,190.33,190.58,190.24,190.24,12819.0,181.4802,181.7186,181.3944,181.3944,12819.0
2018-05-15 13:40:00,190.24,190.39,190.06,190.34,14119.0,181.3944,181.5374,181.2228,181.4898,14119.0
2018-05-15 13:45:00,190.36,190.52,190.29,190.37,24495.0,181.5088,181.6614,181.4421,181.5184,24495.0
2018-05-15 13:50:00,190.32,190.55,190.32,190.47,53619.0,181.4707,181.69,181.4707,181.6137,53619.0
2018-05-15 13:55:00,190.48,190.5,189.66,189.78,20867.0,181.6232,181.6423,180.8414,180.9558,20867.0
2018-05-15 14:00:00,189.82,190.1,189.64,189.91,10521.0,180.9939,181.2609,180.8223,181.0798,10521.0
2018-05-15 14:05:00,189.91,189.98,189.76,189.88,9564.0,181.0798,181.1465,180.9367,181.0511,9564.0
2018-05-15 14:10:00,189.81,190.09,189.78,189.81,11558.0,180.9844,181.2514,180.9558,180.9844,11558.0
2018-05-15 14:15:00,189.8,189.95,189.66,189.93,12000.0,180.9749,181.1179,180.8414,181.0988,12000.0
2018-05-15 14:20:00,189.96,190.09,189.84,189.93,11130.0,181.1274,181.2514,181.013,181.0988,11130.0
2018-05-15 14:25:00,189.95,190.22,189.72,190.04,20350.0,181.1179,181.3753,180.8986,181.2037,20350.0
2018-05-15 14:30:00,190.1,190.42,190.01,190.3,36501.0,181.2609,181.566,181.1751,181.4516,36501.0
2018-05-15 14:35:00,190.32,190.49,190.21,190.37,28873.0,181.4707,181.6328,181.3658,181.5184,28873.0
2018-05-15 14:40:00,190.33,190.54,190.32,190.42,11500.0,181.4802,181.6805,181.4707,181.566,11500.0
2018-05-15 14:45:00,190.42,190.44,190.15,190.16,13177.0,181.566,181.5851,181.3086,181.3181,13177.0
2018-05-15 14:50:00,190.21,190.37,190.11,190.34,10300.0,181.3658,181.5184,181.2705,181.4898,10300.0
2018-05-15 14:55:00,190.31,190.37,190.2,190.32,16300.0,181.4612,181.5184,181.3563,181.4707,16300.0
2018-05-15 15:00:00,190.37,190.42,190.11,190.24,5942.0,181.5184,181.566,181.2705,181.3944,5942.0
2018-05-15 15:05:00,190.28,190.29,189.98,190.03,9430.0,181.4325,181.4421,181.1465,181.1942,9430.0
2018-05-15 15:10:00,190.07,190.12,189.69,189.7,14390.0,181.2323,181.28,180.87,180.8795,14390.0
2018-05-15 15:15:00,189.69,189.81,189.53,189.68,20583.0,180.87,180.9844,180.7174,180.8604,20583.0
2018-05-15 15:20:00,189.73,189.81,189.56,189.6,17545.0,180.9081,180.9844,180.746,180.7842,17545.0
2018-05-15 15:25:00,189.6,189.71,189.49,189.66,12455.0,180.7842,180.889,180.6793,180.8414,12455.0
2018-05-15 15:30:00,189.65,189.79,189.44,189.48,21818.0,180.8318,180.9653,180.6316,180.6697,21818.0
2018-05-15 15:35:00,189.49,189.76,189.48,189.6,23503.0,180.6793,180.9367,180.6697,180.7842,23503.0
2018-05-15 15:40:00,189.59,189.6,189.35,189.59,32000.0,180.7746,180.7842,180.5458,180.7746,32000.0
2018-05-15 15:45:00,189.59,189.64,189.46,189.5,36126.0,180.7746,180.8223,180.6507,180.6888,36126.0
2018-05-15 15:50:00,189.54,189.86,189.11,189.8,62257.0,180.727,181.0321,180.3169,180.9749,62257.0
2018-05-15 15:55:00,189.77,189.94,189.64,189.76,155215.0,180.9463,181.1084,180.8223,180.9367,155215.0
2018-05-16 09:30:00,190.38,190.91,189.77,189.9,28925.0,181.5279,182.0333,180.9463,181.0702,28925.0
2018-05-16 09:35:00,189.87,189.87,189.33,189.5,12814.0,181.0416,181.0416,180.5267,180.6888,12814.0
2018-05-16 09:40:00,189.5,189.5,188.86,188.95,17928.0,180.6888,180.6888,180.0786,180.1644,17928.0
2018-05-16 09:45:00,188.94,189.38,188.8,189.16,16975.0,180.1549,180.5744,180.0214,180.3646,16975.0
2018-05-16 09:50:00,189.17,189.63,189.13,189.13,16262.0,180.3742,180.8128,180.336,180.336,16262.0
2018-05-16 09:55:00,189.15,189.63,188.97,189.63,34833.0,180.3551,180.8128,180.1835,180.8128,34833.0
2018-05-16 10:00:00,189.6,189.73,189.49,189.59,22681.0,180.7842,180.9081,180.6793,180.7746,22681.0
2018-05-16 10:05:00,189.65,189.86,189.57,189.71,26857.0,180.8318,181.0321,180.7556,180.889,26857.0
2018-05-16 10:10:00,189.68,190.13,189.55,190.13,8402.0,180.8604,181.2895,180.7365,181.2895,8402.0
2018-05-16 10:15:00,190.1,190.62,190.1,190.32,13236.0,181.2609,181.7567,181.2609,181.4707,13236.0
2018-05-16 10:20:00,190.34,190.71,190.09,190.44,11673.0,181.4898,181.8426,181.2514,181.5851,11673.0
2018-05-16 10:25:00,190.3,190.39,189.93,189.93,5857.0,181.4516,181.5374,181.0988,181.0988,5857.0
2018-05-16 10:30:00,190.03,190.46,189.93,190.32,26771.0,181.1942,181.6042,181.0988,181.4707,26771.0
2018-05-16 10:35:00,190.33,190.41,190.15,190.28,8500.0,181.4802,181.5565,181.3086,181.4325,8500.0
2018-05-16 10:40:00,190.28,190.59,190.19,190.48,12554.0,181.4325,181.7281,181.3467,181.6232,12554.0
2018-05-16 10:45:00,190.48,190.53,190.24,190.27,6403.0,181.6232,181.6709,181.3944,181.423,6403.0
2018-05-16 10:50:00,190.37,190.44,190.13,190.22,13779.0,181.5184,181.5851,181.2895,181.3753,13779.0
2018-05-16 10:55:00,190.22,190.27,190.0,190.18,9444.0,181.3753,181.423,181.1656,181.3372,9444.0
2018-05-16 11:00:00,190.15,190.24,190.07,190.15,10951.0,181.3086,181.3944,181.2323,181.3086,10951.0
2018-05-16 11:05:00,190.14,190.33,190.07,190.25,14241.0,181.2991,181.4802,181.2323,181.4039,14241.0
2018-05-16 11:10:00,190.25,190.36,190.08,190.22,5105.0,181.4039,181.5088,181.2418,181.3753,5105.0
2018-05-16 11:15:00,190.25,190.25,190.11,190.2,2931.0,181.4039,181.4039,181.2705,181.3563,2931.0
2018-05-16 11:20:00,190.25,190.3,189.95,189.95,15902.0,181.4039,181.4516,181.1179,181.1179,15902.0
2018-05-16 11:25:00,189.98,190.19,189.91,190.09,10763.0,181.1465,181.3467,181.0798,181.2514,10763.0
2018-05-16 11:30:00,190.12,190.26,190.12,190.24,3653.0,181.28,181.4135,181.28,181.3944,3653.0
2018-05-16 11:35:00,190.24,190.47,190.22,190.47,13013.0,181.3944,181.6137,181.3753,181.6137,13013.0
2018-05-16 11:40:00,190.47,190.47,190.31,190.39,5200.0,181.6137,181.6137,181.4612,181.5374,5200.0
2018-05-16 11:45:00,190.46,190.58,190.41,190.54,9054.0,181.6042,181.7186,181.5565,181.6805,9054.0
2018-05-16 11:50:00,190.5,190.53,190.37,190.52,9671.0,181.6423,181.6709,181.5184,181.6614,9671.0
2018-05-16 11:55:00,190.5,190.56,190.5,190.56,910.0,181.6423,181.6995,181.6423,181.6995,910.0
2018-05-16 12:00:00,190.58,190.77,190.48,190.77,31300.0,181.7186,181.8998,181.6232,181.8998,31300.0
2018-05-16 12:05:00,190.78,191.32,190.78,191.31,7173.0,181.9093,182.4242,181.9093,182.4147,7173.0
2018-05-16 12:10:00,191.37,191.43,191.31,191.4,8662.0,182.4719,182.5291,182.4147,182.5005,8662.0
2018-05-16 12:15:00,191.4,191.4,191.18,191.31,5400.0,182.5005,182.5005,182.2907,182.4147,5400.0
2018-05-16 12:20:00,191.19,191.23,191.12,191.22,9380.0,182.3002,182.3384,182.2335,182.3288,9380.0
2018-05-16 12:25:00,191.22,191.26,191.01,191.01,14348.0,182.3288,182.367,182.1286,182.1286,14348.0
2018-05-16 12:30:00,191.06,191.12,190.96,191.09,20958.0,182.1763,182.2335,182.0809,182.2049,20958.0
2018-05-16 12:35:00,191.06,191.15,191.0,191.01,19882.0,182.1763,182.2621,182.1191,182.1286,19882.0
2018-05-16 12:40:00,191.04,191.12,191.0,191.0,15533.0,182.1572,182.2335,182.1191,182.1191,15533.0
2018-05-16 12:45:00,191.01,191.09,191.0,191.06,2526.0,182.1286,182.2049,182.1191,182.1763,2526.0
2018-05-16 12:50:00,191.1,191.1,190.84,190.84,11011.0,182.2144,182.2144,181.9665,181.9665,11011.0
2018-05-16 12:55:00,190.87,190.95,190.76,190.95,4936.0,181.9951,182.0714,181.8902,182.0714,4936.0
2018-05-16 13:00:00,190.97,191.09,190.89,190.89,7191.0,182.0905,182.2049,182.0142,182.0142,7191.0
2018-05-16 13:05:00,190.94,190.94,190.66,190.66,1900.0,182.0619,182.0619,181.7949,181.7949,1900.0
2018-05-16 13:10:00,190.66,190.78,190.66,190.73,3236.0,181.7949,181.9093,181.7949,181.8616,3236.0
2018-05-16 13:15:00,190.82,190.94,190.81,190.87,5507.0,181.9474,182.0619,181.9379,181.9951,5507.0
2018-05-16 13:20:00,190.89,190.98,190.78,190.78,5200.0,182.0142,182.1,181.9093,181.9093,5200.0
2018-05-16 13:25:00,190.83,190.84,190.67,190.68,3706.0,181.957,181.9665,181.8044,181.8139,3706.0
2018-05-16 13:30:00,190.71,190.84,190.67,190.76,7418.0,181.8426,181.9665,181.8044,181.8902,7418.0
2018-05-16 13:35:00,190.8,190.88,190.71,190.72,5308.0,181.9284,182.0046,181.8426,181.8521,5308.0
2018-05-16 13:40:00,190.74,190.81,190.7,190.7,4300.0,181.8712,181.9379,181.833,181.833,4300.0
2018-05-16 13:45:00,190.72,190.77,190.65,190.72,4500.0,181.8521,181.8998,181.7853,181.8521,4500.0
2018-05-16 13:50:00,190.73,190.76,190.59,190.63,4300.0,181.8616,181.8902,181.7281,181.7663,4300.0
2018-05-16 13:55:00,190.63,190.86,190.59,190.84,5647.0,181.7663,181.9856,181.7281,181.9665,5647.0
2018-05-16 14:00:00,190.83,191.02,190.78,190.87,12060.0,181.957,182.1381,181.9093,181.9951,12060.0
2018-05-16 14:05:00,190.87,190.92,190.76,190.76,5547.0,181.9951,182.0428,181.8902,181.8902,5547.0
2018-05-16 14:10:00,190.76,190.86,190.76,190.84,3144.0,181.8902,181.9856,181.8902,181.9665,3144.0
2018-05-16 14:15:00,190.84,190.91,190.78,190.82,14250.0,181.9665,182.0333,181.9093,181.9474,14250.0
2018-05-16 14:20:00,190.85,190.86,190.68,190.74,8550.0,181.976,181.9856,181.8139,181.8712,8550.0
2018-05-16 14:25:00,190.75,190.75,190.61,190.61,7703.0,181.8807,181.8807,181.7472,181.7472,7703.0
2018-05-16 14:30:00,190.64,190.64,190.28,190.28,5300.0,181.7758,181.7758,181.4325,181.4325,5300.0
2018-05-16 14:35:00,190.28,190.61,190.28,190.59,8443.0,181.4325,181.7472,181.4325,181.7281,8443.0
2018-05-16 14:40:00,190.59,190.67,190.58,190.66,8053.0,181.7281,181.8044,181.7186,181.7949,8053.0
2018-05-16 14:45:00,190.62,190.62,190.42,190.45,7563.0,181.7567,181.7567,181.566,181.5946,7563.0
2018-05-16 14:50:00,190.41,190.42,190.24,190.41,12380.0,181.5565,181.566,181.3944,181.5565,12380.0
2018-05-16 14:55:00,190.44,190.51,190.33,190.43,13645.0,181.5851,181.6519,181.4802,181.5756,13645.0
2018-05-16 15:00:00,190.45,190.45,190.21,190.3,10097.0,181.5946,181.5946,181.3658,181.4516,10097.0
2018-05-16 15:05:00,190.28,190.42,190.09,190.4,15625.0,181.4325,181.566,181.2514,181.547,15625.0
2018-05-16 15:10:00,190.38,190.44,190.21,190.21,18927.0,181.5279,181.5851,181.3658,181.3658,18927.0
2018-05-16 15:15:00,190.21,190.46,190.11,190.46,12021.0,181.3658,181.6042,181.2705,181.6042,12021.0
2018-05-16 15:20:00,190.46,190.68,190.46,190.6,14122.0,181.6042,181.8139,181.6042,181.7377,14122.0
2018-05-16 15:25:00,190.59,190.71,190.42,190.42,14943.0,181.7281,181.8426,181.566,181.566,14943.0
2018-05-16 15:30:00,190.47,190.49,190.1,190.12,20571.0,181.6137,181.6328,181.2609,181.28,20571.0
2018-05-16 15:35:00,190.12,190.27,190.07,190.16,25536.0,181.28,181.423,181.2323,181.3181,25536.0
2018-05-16 15:40:00,190.17,190.22,189.99,190.0,15271.0,181.3277,181.3753,181.156,181.1656,15271.0
2018-05-16 15:45:00,190.0,190.02,189.79,189.79,26117.0,181.1656,181.1846,180.9653,180.9653,26117.0
2018-05-16 15:50:00,189.75,190.21,189.71,190.19,49963.0,180.9272,181.3658,180.889,181.3467,49963.0
2018-05-16 15:55:00,190.2,190.43,190.0,190.43,94087.0,181.3563,181.5756,181.1656,181.5756,94087.0
2018-05-17 09:30:00,189.81,189.89,188.55,188.74,59591.0,180.9844,181.0607,179.783,179.9642,59591.0
2018-05-17 09:35:00,188.82,189.45,188.57,189.36,16764.0,180.0404,180.6411,179.8021,180.5553,16764.0
2018-05-17 09:40:00,189.27,189.76,189.15,189.19,11000.0,180.4695,180.9367,180.3551,180.3932,11000.0
2018-05-17 09:45:00,189.3,189.5,189.05,189.47,12910.0,180.4981,180.6888,180.2597,180.6602,12910.0
2018-05-17 09:50:00,189.45,189.72,189.31,189.53,5702.0,180.6411,180.8986,180.5076,180.7174,5702.0
2018-05-17 09:55:00,189.53,189.74,189.44,189.56,5600.0,180.7174,180.9177,180.6316,180.746,5600.0
2018-05-17 10:00:00,189.59,189.85,189.59,189.77,6210.0,180.7746,181.0225,180.7746,180.9463,6210.0
2018-05-17 10:05:00,189.85,189.89,189.68,189.79,24800.0,181.0225,181.0607,180.8604,180.9653,24800.0
2018-05-17 10:10:00,189.82,190.04,189.77,189.87,6980.0,180.9939,181.2037,180.9463,181.0416,6980.0
2018-05-17 10:15:00,189.95,190.25,189.94,190.08,6782.0,181.1179,181.4039,181.1084,181.2418,6782.0
2018-05-17 10:20:00,190.19,190.36,190.17,190.19,3735.0,181.3467,181.5088,181.3277,181.3467,3735.0
2018-05-17 10:25:00,190.14,190.4,190.01,190.29,3796.0,181.2991,181.547,181.1751,181.4421,3796.0
2018-05-17 10:30:00,190.32,190.75,190.32,190.6,2016.0,181.4707,181.8807,181.4707,181.7377,2016.0
2018-05-17 10:35:00,190.75,190.94,190.64,190.88,6500.0,181.8807,182.0619,181.7758,182.0046,6500.0
2018-05-17 10:40:00,190.81,191.2,190.8,190.89,6133.0,181.9379,182.3098,181.9284,182.0142,6133.0
2018-05-17 10:45:00,190.87,190.96,190.69,190.79,4800.0,181.9951,182.0809,181.8235,181.9188,4800.0
2018-05-17 10:50:00,190.82,190.82,190.62,190.8,2300.0,181.9474,181.9474,181.7567,181.9284,2300.0
2018-05-17 10:55:00,190.8,191.12,190.8,191.12,4520.0,181.9284,182.2335,181.9284,182.2335,4520.0
2018-05-17 11:00:00,191.06,191.06,190.7,190.7,10400.0,182.1763,182.1763,181.833,181.833,10400.0
2018-05-17 11:05:00,190.75,190.85,190.58,190.72,7788.0,181.8807,181.976,181.7186,181.8521,7788.0
2018-05-17 11:10:00,190.78,190.88,190.66,190.8,5493.0,181.9093,182.0046,181.7949,181.9284,5493.0
2018-05-17 11:15:00,190.82,190.91,190.62,190.66,7100.0,181.9474,182.0333,181.7567,181.7949,7100.0
2018-05-17 11:20:00,190.68,190.8,190.6,190.8,3600.0,181.8139,181.9284,181.7377,181.9284,3600.0
2018-05-17 11:25:00,190.81,190.83,190.67,190.7,3566.0,181.9379,181.957,181.8044,181.833,3566.0
2018-05-17 11:30:00,190.68,190.69,190.61,190.61,1328.0,181.8139,181.8235,181.7472,181.7472,1328.0
2018-05-17 11:35:00,190.59,190.63,190.33,190.44,6776.0,181.7281,181.7663,181.4802,181.5851,6776.0
2018-05-17 11:40:00,190.49,190.68,190.42,190.68,1600.0,181.6328,181.8139,181.566,181.8139,1600.0
2018-05-17 11:45:00,190.62,190.78,190.54,190.54,7576.0,181.7567,181.9093,181.6805,181.6805,7576.0
2018-05-17 11:50:00,190.58,190.63,190.39,190.42,1900.0,181.7186,181.7663,181.5374,181.566,1900.0
2018-05-17 11:55:00,190.49,190.57,190.41,190.43,2300.0,181.6328,181.7091,181.5565,181.5756,2300.0
2018-05-17 12:00:00,190.49,190.66,190.42,190.54,2800.0,181.6328,181.7949,181.566,181.6805,2800.0
2018-05-17 12:05:00,190.57,190.64,190.4,190.45,3597.0,181.7091,181.7758,181.547,181.5946,3597.0
2018-05-17 12:10:00,190.49,190.66,190.45,190.62,3527.0,181.6328,181.7949,181.5946,181.7567,3527.0
2018-05-17 12:15:00,190.66,190.68,190.52,190.6,1728.0,181.7949,181.8139,181.6614,181.7377,1728.0
2018-05-17 12:20:00,190.8,190.86,190.66,190.86,3469.0,181.9284,181.9856,181.7949,181.9856,3469.0
2018-05-17 12:25:00,190.81,190.89,190.65,190.82,7932.0,181.9379,182.0142,181.7853,181.9474,7932.0
2018-05-17 12:30:00,190.75,190.85,190.7,190.78,12900.0,181.8807,181.976,181.833,181.9093,12900.0
2018-05-17 12:35:00,190.72,190.73,190.21,190.28,5594.0,181.8521,181.8616,181.3658,181.4325,5594.0
2018-05-17 12:40:00,190.29,190.35,189.95,190.05,11525.0,181.4421,181.4993,181.1179,181.2132,11525.0
2018-05-17 12:45:00,190.06,190.15,189.97,189.97,3383.0,181.2228,181.3086,181.137,181.137,3383.0
2018-05-17 12:50:00,189.98,190.07,189.79,189.79,4500.0,181.1465,181.2323,180.9653,180.9653,4500.0
2018-05-17 12:55:00,189.85,189.91,189.66,189.87,3446.0,181.0225,181.0798,180.8414,181.0416,3446.0
2018-05-17 13:00:00,189.83,190.08,189.82,190.08,2600.0,181.0035,181.2418,180.9939,181.2418,2600.0
2018-05-17 13:05:00,190.07,190.08,189.94,190.06,1800.0,181.2323,181.2418,181.1084,181.2228,1800.0
2018-05-17 13:10:00,190.03,190.08,189.83,190.0,4849.0,181.1942,181.2418,181.0035,181.1656,4849.0
2018-05-17 13:15:00,190.03,190.08,190.01,190.01,942.0,181.1942,181.2418,181.1751,181.1751,942.0
2018-05-17 13:20:00,190.01,190.07,189.94,189.97,3773.0,181.1751,181.2323,181.1084,181.137,3773.0
2018-05-17 13:25:00,190.06,190.15,189.81,189.81,4899.0,181.2228,181.3086,180.9844,180.9844,4899.0
2018-05-17 13:30:00,189.93,189.93,189.79,189.82,1200.0,181.0988,181.0988,180.9653,180.9939,1200.0
2018-05-17 13:35:00,189.9,189.92,189.59,189.66,3668.0,181.0702,181.0893,180.7746,180.8414,3668.0
2018-05-17 13:40:00,189.74,189.78,189.41,189.54,3057.0,180.9177,180.9558,180.603,180.727,3057.0
2018-05-17 13:45:00,189.47,189.55,189.3,189.37,5000.0,180.6602,180.7365,180.4981,180.5649,5000.0
2018-05-17 13:50:00,189.31,189.55,189.19,189.23,7499.0,180.5076,180.7365,180.3932,180.4314,7499.0
2018-05-17 13:55:00,189.26,189.27,188.95,189.03,6640.0,180.46,180.4695,180.1644,180.2407,6640.0
2018-05-17 14:00:00,189.09,189.14,188.53,188.61,6547.0,180.2979,180.3456,179.7639,179.8402,6547.0
2018-05-17 14:05:00,188.54,188.92,188.46,188.88,3537.0,179.7735,180.1358,179.6972,180.0976,3537.0
2018-05-17 14:10:00,188.8,189.13,188.76,189.05,7486.0,180.0214,180.336,179.9832,180.2597,7486.0
2018-05-17 14:15:00,189.11,189.28,188.9,189.27,8731.0,180.3169,180.479,180.1167,180.4695,8731.0
2018-05-17 14:20:00,189.37,189.37,188.99,189.01,3100.0,180.5649,180.5649,180.2025,180.2216,3100.0
2018-05-17 14:25:00,188.91,189.37,188.89,189.25,11316.0,180.1262,180.5649,180.1072,180.4504,11316.0
2018-05-17 14:30:00,189.25,189.44,189.24,189.31,6466.0,180.4504,180.6316,180.4409,180.5076,6466.0
2018-05-17 14:35:00,189.46,189.47,189.08,189.28,9109.0,180.6507,180.6602,180.2883,180.479,9109.0
2018-05-17 14:40:00,189.3,189.56,189.23,189.47,9832.0,180.4981,180.746,180.4314,180.6602,9832.0
2018-05-17 14:45:00,189.47,189.48,189.33,189.46,7304.0,180.6602,180.6697,180.5267,180.6507,7304.0
2018-05-17 14:50:00,189.51,189.55,189.42,189.52,2416.0,180.6983,180.7365,180.6125,180.7079,2416.0
2018-05-17 14:55:00,189.53,189.73,189.48,189.61,13360.0,180.7174,180.9081,180.6697,180.7937,13360.0
2018-05-17 15:00:00,189.69,189.94,189.68,189.83,3623.0,180.87,181.1084,180.8604,181.0035,3623.0
2018-05-17 15:05:00,189.84,189.84,189.66,189.75,8161.0,181.013,181.013,180.8414,180.9272,8161.0
2018-05-17 15:10:00,189.75,189.79,189.55,189.73,12847.0,180.9272,180.9653,180.7365,180.9081,12847.0
2018-05-17 15:15:00,189.67,189.67,189.39,189.67,9953.0,180.8509,180.8509,180.5839,180.8509,9953.0
2018-05-17 15:20:00,189.69,189.86,189.69,189.86,7227.0,180.87,181.0321,180.87,181.0321,7227.0
2018-05-17 15:25:00,189.82,189.91,189.55,189.55,6599.0,180.9939,181.0798,180.7365,180.7365,6599.0
2018-05-17 15:30:00,189.57,189.59,189.33,189.49,12520.0,180.7556,180.7746,180.5267,180.6793,12520.0
2018-05-17 15:35:00,189.48,189.59,189.45,189.53,9018.0,180.6697,180.7746,180.6411,180.7174,9018.0
2018-05-17 15:40:00,189.5,189.55,189.34,189.55,15467.0,180.6888,180.7365,180.5363,180.7365,15467.0
2018-05-17 15:45:00,189.6,189.68,189.48,189.63,12689.0,180.7842,180.8604,180.6697,180.8128,12689.0
2018-05-17 15:50:00,189.69,189.74,189.33,189.54,28837.0,180.87,180.9177,180.5267,180.727,28837.0
2018-05-17 15:55:00,189.56,189.8,189.48,189.79,81632.0,180.746,180.9749,180.6697,180.9653,81632.0
2018-05-18 09:30:00,189.28,189.28,188.25,188.88,71426.0,180.479,180.479,179.4969,180.0976,71426.0
2018-05-18 09:35:00,188.83,189.76,188.71,189.52,11151.0,180.05,180.9367,179.9355,180.7079,11151.0
2018-05-18 09:40:00,189.65,189.65,189.23,189.44,14759.0,180.8318,180.8318,180.4314,180.6316,14759.0
2018-05-18 09:45:00,189.44,189.82,189.4,189.45,56486.0,180.6316,180.9939,180.5935,180.6411,56486.0
2018-05-18 09:50:00,189.46,189.69,189.34,189.51,25700.0,180.6507,180.87,180.5363,180.6983,25700.0
2018-05-18 09:55:00,189.47,189.6,189.34,189.48,16687.0,180.6602,180.7842,180.5363,180.6697,16687.0
2018-05-18 10:00:00,189.48,189.53,189.05,189.27,11321.0,180.6697,180.7174,180.2597,180.4695,11321.0
2018-05-18 10:05:00,189.45,189.49,189.16,189.42,16481.0,180.6411,180.6793,180.3646,180.6125,16481.0
2018-05-18 10:10:00,189.43,189.64,189.33,189.45,25092.0,180.6221,180.8223,180.5267,180.6411,25092.0
2018-05-18 10:15:00,189.46,189.53,189.26,189.47,10800.0,180.6507,180.7174,180.46,180.6602,10800.0
2018-05-18 10:20:00,189.63,189.97,189.63,189.92,8900.0,180.8128,181.137,180.8128,181.0893,8900.0
2018-05-18 10:25:00,189.81,190.05,189.64,189.73,7041.0,180.9844,181.2132,180.8223,180.9081,7041.0
2018-05-18 10:30:00,189.7,189.79,189.22,189.36,10519.0,180.8795,180.9653,180.4218,180.5553,10519.0
2018-05-18 10:35:00,189.45,189.62,189.15,189.53,6739.0,180.6411,180.8032,180.3551,180.7174,6739.0
2018-05-18 10:40:00,189.54,189.84,189.32,189.71,9622.0,180.727,181.013,180.5172,180.889,9622.0
2018-05-18 10:45:00,189.76,189.95,189.74,189.92,14066.0,180.9367,181.1179,180.9177,181.0893,14066.0
2018-05-18 10:50:00,189.92,190.05,189.91,189.97,9701.0,181.0893,181.2132,181.0798,181.137,9701.0
2018-05-18 10:55:00,190.01,190.09,189.8,190.0,11000.0,181.1751,181.2514,180.9749,181.1656,11000.0
2018-05-18 11:00:00,190.0,190.37,189.96,190.25,10700.0,181.1656,181.5184,181.1274,181.4039,10700.0
2018-05-18 11:05:00,190.25,190.48,190.25,190.27,10100.0,181.4039,181.6232,181.4039,181.423,10100.0
2018-05-18 11:10:00,190.36,190.38,190.2,190.21,8785.0,181.5088,181.5279,181.3563,181.3658,8785.0
2018-05-18 11:15:00,190.25,190.76,190.18,190.76,11559.0,181.4039,181.8902,181.3372,181.8902,11559.0
2018-05-18 11:20:00,190.69,190.86,190.58,190.72,5411.0,181.8235,181.9856,181.7186,181.8521,5411.0
2018-05-18 11:25:00,190.61,190.65,190.45,190.57,8879.0,181.7472,181.7853,181.5946,181.7091,8879.0
2018-05-18 11:30:00,190.57,190.78,190.5,190.51,3300.0,181.7091,181.9093,181.6423,181.6519,3300.0
2018-05-18 11:35:00,190.57,190.82,190.55,190.75,13091.0,181.7091,181.9474,181.69,181.8807,13091.0
2018-05-18 11:40:00,190.75,191.03,190.75,191.0,3058.0,181.8807,182.1477,181.8807,182.1191,3058.0
2018-05-18 11:45:00,191.0,191.04,190.68,190.7,7409.0,182.1191,182.1572,181.8139,181.833,7409.0
2018-05-18 11:50:00,190.69,190.84,190.66,190.81,11595.0,181.8235,181.9665,181.7949,181.9379,11595.0
2018-05-18 11:55:00,190.81,190.83,190.63,190.63,11665.0,181.9379,181.957,181.7663,181.7663,11665.0
2018-05-18 12:00:00,190.63,190.63,190.36,190.36,12650.0,181.7663,181.7663,181.5088,181.5088,12650.0
2018-05-18 12:05:00,190.3,190.46,190.29,190.29,4000.0,181.4516,181.6042,181.4421,181.4421,4000.0
2018-05-18 12:10:00,190.34,190.49,190.34,190.36,6449.0,181.4898,181.6328,181.4898,181.5088,6449.0
2018-05-18 12:15:00,190.35,190.41,190.29,190.32,7377.0,181.4993,181.5565,181.4421,181.4707,7377.0
2018-05-18 12:20:00,190.31,190.42,190.31,190.41,5801.0,181.4612,181.566,181.4612,181.5565,5801.0
2018-05-18 12:25:00,190.35,190.35,190.13,190.15,6636.0,181.4993,181.4993,181.2895,181.3086,6636.0
2018-05-18 12:30:00,190.11,190.15,189.97,190.0,10654.0,181.2705,181.3086,181.137,181.1656,10654.0
2018-05-18 12:35:00,190.04,190.06,189.84,190.0,8773.0,181.2037,181.2228,181.013,181.1656,8773.0
2018-05-18 12:40:00,189.99,190.08,189.94,190.04,4730.0,181.156,181.2418,181.1084,181.2037,4730.0
2018-05-18 12:45:00,190.0,190.14,190.0,190.1,4900.0,181.1656,181.2991,181.1656,181.2609,4900.0
2018-05-18 12:50:00,190.1,190.14,189.89,189.89,7649.0,181.2609,181.2991,181.0607,181.0607,7649.0
2018-05-18 12:55:00,189.87,190.05,189.87,189.96,5049.0,181.0416,181.2132,181.0416,181.1274,5049.0
2018-05-18 13:00:00,189.96,190.1,189.87,189.98,9759.0,181.1274,181.2609,181.0416,181.1465,9759.0
2018-05-18 13:05:00,189.95,189.99,189.88,189.97,3662.0,181.1179,181.156,181.0511,181.137,3662.0
2018-05-18 13:10:00,189.97,190.1,189.85,190.09,9446.0,181.137,181.2609,181.0225,181.2514,9446.0
2018-05-18 13:15:00,190.1,190.32,190.06,190.32,7650.0,181.2609,181.4707,181.2228,181.4707,7650.0
2018-05-18 13:20:00,190.26,190.33,190.1,190.33,23457.0,181.4135,181.4802,181.2609,181.4802,23457.0
2018-05-18 13:25:00,190.24,190.43,190.23,190.3,5558.0,181.3944,181.5756,181.3849,181.4516,5558.0
2018-05-18 13:30:00,190.27,190.31,189.97,190.03,5745.0,181.423,181.4612,181.137,181.1942,5745.0
2018-05-18 13:35:00,190.0,190.07,189.92,190.02,3203.0,181.1656,181.2323,181.0893,181.1846,3203.0
2018-05-18 13:40:00,190.09,190.09,189.95,189.95,6448.0,181.2514,181.2514,181.1179,181.1179,6448.0
2018-05-18 13:45:00,190.0,190.01,189.9,190.0,4350.0,181.1656,181.1751,181.0702,181.1656,4350.0
2018-05-18 13:50:00,190.06,190.06,189.89,189.89,5162.0,181.2228,181.2228,181.0607,181.0607,5162.0
2018-05-18 13:55:00,189.91,190.13,189.9,189.96,7839.0,181.0798,181.2895,181.0702,181.1274,7839.0
2018-05-18 14:00:00,189.96,190.01,189.86,190.01,5646.0,181.1274,181.1751,181.0321,181.1751,5646.0
2018-05-18 14:05:00,190.02,190.04,189.88,190.03,10520.0,181.1846,181.2037,181.0511,181.1942,10520.0
2018-05-18 14:10:00,190.03,190.11,189.94,190.08,5002.0,181.1942,181.2705,181.1084,181.2418,5002.0
2018-05-18 14:15:00,190.04,190.2,189.98,190.2,5534.0,181.2037,181.3563,181.1465,181.3563,5534.0
2018-05-18 14:20:00,190.22,190.31,190.14,190.28,4900.0,181.3753,181.4612,181.2991,181.4325,4900.0
2018-05-18 14:25:00,190.28,190.43,190.27,190.33,10313.0,181.4325,181.5756,181.423,181.4802,10313.0
2018-05-18 14:30:00,190.27,190.41,190.2,190.27,8444.0,181.423,181.5565,181.3563,181.423,8444.0
2018-05-18 14:35:00,190.26,190.38,190.24,190.33,7088.0,181.4135,181.5279,181.3944,181.4802,7088.0
2018-05-18 14:40:00,190.32,190.37,190.17,190.17,8100.0,181.4707,181.5184,181.3277,181.3277,8100.0
2018-05-18 14:45:00,190.18,190.26,190.1,190.22,9026.0,181.3372,181.4135,181.2609,181.3753,9026.0
2018-05-18 14:50:00,190.22,190.34,190.22,190.31,5937.0,181.3753,181.4898,181.3753,181.4612,5937.0
2018-05-18 14:55:00,190.33,190.4,190.27,190.33,14388.0,181.4802,181.547,181.423,181.4802,14388.0
2018-05-18 15:00:00,190.33,190.37,190.2,190.2,7900.0,181.4802,181.5184,181.3563,181.3563,7900.0
2018-05-18 15:05:00,190.24,190.34,190.23,190.31,8819.0,181.3944,181.4898,181.3849,181.4612,8819.0
2018-05-18 15:10:00,190.31,190.32,190.22,190.29,6559.0,181.4612,181.4707,181.3753,181.4421,6559.0
2018-05-18 15:15:00,190.27,190.34,190.25,190.31,9296.0,181.423,181.4898,181.4039,181.4612,9296.0
2018-05-18 15:20:00,190.31,190.35,190.2,190.2,16264.0,181.4612,181.4993,181.3563,181.3563,16264.0
2018-05-18 15:25:00,190.15,190.27,190.13,190.26,7299.0,181.3086,181.423,181.2895,181.4135,7299.0
2018-05-18 15:30:00,190.26,190.31,190.22,190.29,12860.0,181.4135,181.4612,181.3753,181.4421,12860.0
2018-05-18 15:35:00,190.32,190.55,190.32,190.47,13727.0,181.4707,181.69,181.4707,181.6137,13727.0
2018-05-18 15:40:00,190.5,190.53,190.34,190.46,21809.0,181.6423,181.6709,181.4898,181.6042,21809.0
2018-05-18 15:45:00,190.42,190.55,190.33,190.55,16438.0,181.566,181.69,181.4802,181.69,16438.0
2018-05-18 15:50:00,190.53,190.56,190.0,190.55,46628.0,181.6709,181.6995,181.1656,181.69,46628.0
2018-05-18 15:55:00,190.54,190.57,190.43,190.56,58850.0,181.6805,181.7091,181.5756,181.6995,58850.0
2018-05-21 09:30:00,192.21,192.49,191.53,191.9,22885.0,183.2728,183.5398,182.6244,182.9772,22885.0
2018-05-21 09:35:00,191.99,192.44,191.96,192.06,12757.0,183.063,183.4921,183.0344,183.1298,12757.0
2018-05-21 09:40:00,192.34,192.39,191.83,191.95,25768.0,183.3968,183.4444,182.9105,183.0249,25768.0
2018-05-21 09:45:00,192.11,192.28,191.9,192.19,9250.0,183.1775,183.3396,182.9772,183.2537,9250.0
2018-05-21 09:50:00,192.27,192.29,191.96,192.12,14150.0,183.33,183.3491,183.0344,183.187,14150.0
2018-05-21 09:55:00,192.1,192.2,191.95,192.03,18363.0,183.1679,183.2633,183.0249,183.1012,18363.0
2018-05-21 10:00:00,191.97,192.08,191.76,191.84,12933.0,183.044,183.1489,182.8437,182.92,12933.0
2018-05-21 10:05:00,191.78,192.09,191.74,192.09,6809.0,182.8628,183.1584,182.8247,183.1584,6809.0
2018-05-21 10:10:00,192.08,192.11,191.77,192.0,6971.0,183.1489,183.1775,182.8533,183.0726,6971.0
2018-05-21 10:15:00,192.0,192.06,191.76,191.91,4790.0,183.0726,183.1298,182.8437,182.9868,4790.0
2018-05-21 10:20:00,191.88,191.88,191.73,191.82,10499.0,182.9582,182.9582,182.8151,182.9009,10499.0
2018-05-21 10:25:00,191.82,191.87,191.7,191.82,4946.0,182.9009,182.9486,182.7865,182.9009,4946.0
2018-05-21 10:30:00,191.79,192.18,191.79,192.12,11863.0,182.8723,183.2442,182.8723,183.187,11863.0
2018-05-21 10:35:00,192.07,192.22,192.02,192.22,36771.0,183.1393,183.2823,183.0916,183.2823,36771.0
2018-05-21 10:40:00,192.21,192.74,192.13,192.7,8462.0,183.2728,183.7782,183.1965,183.74,8462.0
2018-05-21 10:45:00,192.69,192.75,192.37,192.49,12639.0,183.7305,183.7877,183.4254,183.5398,12639.0
2018-05-21 10:50:00,192.49,192.67,192.47,192.65,7758.0,183.5398,183.7114,183.5207,183.6923,7758.0
2018-05-21 10:55:00,192.65,192.66,192.47,192.5,5914.0,183.6923,183.7019,183.5207,183.5493,5914.0
2018-05-21 11:00:00,192.5,192.6,192.38,192.4,11352.0,183.5493,183.6447,183.4349,183.454,11352.0
2018-05-21 11:05:00,192.39,192.49,192.29,192.44,4047.0,183.4444,183.5398,183.3491,183.4921,4047.0
2018-05-21 11:10:00,192.46,192.5,192.09,192.09,18848.0,183.5112,183.5493,183.1584,183.1584,18848.0
2018-05-21 11:15:00,192.09,192.22,191.78,191.93,4927.0,183.1584,183.2823,182.8628,183.0058,4927.0
2018-05-21 11:20:00,191.85,192.03,191.74,191.74,4050.0,182.9295,183.1012,182.8247,182.8247,4050.0
2018-05-21 11:25:00,191.81,191.81,191.31,191.31,5341.0,182.8914,182.8914,182.4147,182.4147,5341.0
2018-05-21 11:30:00,191.38,191.51,191.07,191.28,4535.0,182.4814,182.6054,182.1858,182.386,4535.0
2018-05-21 11:35:00,191.13,191.46,191.06,191.46,2688.0,182.243,182.5577,182.1763,182.5577,2688.0
2018-05-21 11:40:00,191.31,191.4,191.28,191.4,3207.0,182.4147,182.5005,182.386,182.5005,3207.0
2018-05-21 11:45:00,191.47,191.64,191.41,191.64,3800.0,182.5672,182.7293,182.51,182.7293,3800.0
2018-05-21 11:50:00,191.58,191.66,191.52,191.56,8680.0,182.6721,182.7484,182.6149,182.653,8680.0
2018-05-21 11:55:00,191.52,191.78,191.52,191.69,3058.0,182.6149,182.8628,182.6149,182.777,3058.0
2018-05-21 12:00:00,191.79,191.87,191.74,191.83,10687.0,182.8723,182.9486,182.8247,182.9105,10687.0
2018-05-21 12:05:00,191.81,191.84,191.54,191.7,13359.0,182.8914,182.92,182.634,182.7865,13359.0
2018-05-21 12:10:00,191.69,192.02,191.69,191.88,8634.0,182.777,183.0916,182.777,182.9582,8634.0
2018-05-21 12:15:00,191.97,192.12,191.96,192.0,6737.0,183.044,183.187,183.0344,183.0726,6737.0
2018-05-21 12:20:00,192.05,192.05,191.86,192.0,5797.0,183.1202,183.1202,182.9391,183.0726,5797.0
2018-05-21 12:25:00,191.91,192.04,191.84,191.91,5131.0,182.9868,183.1107,182.92,182.9868,5131.0
2018-05-21 12:30:00,191.88,192.03,191.82,191.99,5200.0,182.9582,183.1012,182.9009,183.063,5200.0
2018-05-21 12:35:00,191.93,192.04,191.93,192.0,2870.0,183.0058,183.1107,183.0058,183.0726,2870.0
2018-05-21 12:40:00,192.0,192.05,191.71,191.89,12331.0,183.0726,183.1202,182.7961,182.9677,12331.0
2018-05-21 12:45:00,191.91,192.02,191.88,191.9,7063.0,182.9868,183.0916,182.9582,182.9772,7063.0
2018-05-21 12:50:00,191.89,191.94,191.83,191.87,9130.0,182.9677,183.0154,182.9105,182.9486,9130.0
2018-05-21 12:55:00,191.85,191.93,191.84,191.89,2877.0,182.9295,183.0058,182.92,182.9677,2877.0
2018-05-21 13:00:00,191.89,191.95,191.85,191.92,4300.0,182.9677,183.0249,182.9295,182.9963,4300.0
2018-05-21 13:05:00,191.89,192.09,191.88,192.09,5096.0,182.9677,183.1584,182.9582,183.1584,5096.0
2018-05-21 13:10:00,192.07,192.13,191.98,192.07,10848.0,183.1393,183.1965,183.0535,183.1393,10848.0
2018-05-21 13:15:00,192.0,192.06,191.96,191.97,2717.0,183.0726,183.1298,183.0344,183.044,2717.0
2018-05-21 13:20:00,191.97,192.06,191.88,191.89,4600.0,183.044,183.1298,182.9582,182.9677,4600.0
2018-05-21 13:25:00,191.94,191.94,191.72,191.79,7100.0,183.0154,183.0154,182.8056,182.8723,7100.0
2018-05-21 13:30:00,191.86,191.88,191.67,191.71,10015.0,182.9391,182.9582,182.7579,182.7961,10015.0
2018-05-21 13:35:00,191.67,191.72,191.55,191.61,5312.0,182.7579,182.8056,182.6435,182.7007,5312.0
2018-05-21 13:40:00,191.58,191.72,191.56,191.64,3008.0,182.6721,182.8056,182.653,182.7293,3008.0
2018-05-21 13:45:00,191.68,191.8,191.6,191.71,6540.0,182.7675,182.8819,182.6912,182.7961,6540.0
2018-05-21 13:50:00,191.71,191.71,191.6,191.7,3300.0,182.7961,182.7961,182.6912,182.7865,3300.0
2018-05-21 13:55:00,191.66,191.74,191.66,191.7,1800.0,182.7484,182.8247,182.7484,182.7865,1800.0
2018-05-21 14:00:00,191.67,191.68,191.51,191.59,19588.0,182.7579,182.7675,182.6054,182.6816,19588.0
2018-05-21 14:05:00,191.58,191.63,191.55,191.59,3214.0,182.6721,182.7198,182.6435,182.6816,3214.0
2018-05-21 14:10:00,191.59,191.64,191.41,191.41,5995.0,182.6816,182.7293,182.51,182.51,5995.0
2018-05-21 14:15:00,191.46,191.46,191.23,191.23,7542.0,182.5577,182.5577,182.3384,182.3384,7542.0
2018-05-21 14:20:00,191.24,191.27,191.15,191.27,9428.0,182.3479,182.3765,182.2621,182.3765,9428.0
2018-05-21 14:25:00,191.29,191.42,191.25,191.32,5200.0,182.3956,182.5195,182.3574,182.4242,5200.0
2018-05-21 14:30:00,191.27,191.28,190.98,191.15,7163.0,182.3765,182.386,182.1,182.2621,7163.0
2018-05-21 14:35:00,191.15,191.36,191.15,191.36,2290.0,182.2621,182.4623,182.2621,182.4623,2290.0
2018-05-21 14:40:00,191.28,191.45,191.22,191.45,6300.0,182.386,182.5481,182.3288,182.5481,6300.0
2018-05-21 14:45:00,191.4,191.53,191.31,191.41,6308.0,182.5005,182.6244,182.4147,182.51,6308.0
2018-05-21 14:50:00,191.44,191.44,191.33,191.4,5988.0,182.5386,182.5386,182.4337,182.5005,5988.0
2018-05-21 14:55:00,191.42,191.53,191.35,191.43,5892.0,182.5195,182.6244,182.4528,182.5291,5892.0
2018-05-21 15:00:00,191.41,191.47,191.28,191.34,5200.0,182.51,182.5672,182.386,182.4433,5200.0
2018-05-21 15:05:00,191.36,191.36,191.17,191.31,7437.0,182.4623,182.4623,182.2812,182.4147,7437.0
2018-05-21 15:10:00,191.31,191.52,191.3,191.42,5600.0,182.4147,182.6149,182.4051,182.5195,5600.0
2018-05-21 15:15:00,191.43,191.46,191.26,191.37,9061.0,182.5291,182.5577,182.367,182.4719,9061.0
2018-05-21 15:20:00,191.32,191.35,191.27,191.29,4435.0,182.4242,182.4528,182.3765,182.3956,4435.0
2018-05-21 15:25:00,191.31,191.32,191.07,191.17,12516.0,182.4147,182.4242,182.1858,182.2812,12516.0
2018-05-21 15:30:00,191.15,191.24,191.1,191.19,14154.0,182.2621,182.3479,182.2144,182.3002,14154.0
2018-05-21 15:35:00,191.24,191.3,191.2,191.22,21590.0,182.3479,182.4051,182.3098,182.3288,21590.0
2018-05-21 15:40:00,191.2,191.33,190.89,191.08,22234.0,182.3098,182.4337,182.0142,182.1953,22234.0
2018-05-21 15:45:00,191.06,191.27,191.03,191.2,23084.0,182.1763,182.3765,182.1477,182.3098,23084.0
2018-05-21 15:50:00,191.22,191.62,191.22,191.55,62410.0,182.3288,182.7102,182.3288,182.6435,62410.0
2018-05-21 15:55:00,191.55,191.79,191.55,191.69,67554.0,182.6435,182.8723,182.6435,182.777,67554.0
2018-05-22 09:30:00,192.58,192.58,191.89,192.49,25354.0,183.6256,183.6256,182.9677,183.5398,25354.0
2018-05-22 09:35:00,192.34,192.66,192.32,192.59,18009.0,183.3968,183.7019,183.3777,183.6351,18009.0
2018-05-22 09:40:00,192.62,192.66,192.17,192.4,21257.0,183.6637,183.7019,183.2347,183.454,21257.0
2018-05-22 09:45:00,192.33,192.6,192.2,192.2,23974.0,183.3872,183.6447,183.2633,183.2633,23974.0
2018-05-22 09:50:00,192.19,192.41,192.02,192.12,30414.0,183.2537,183.4635,183.0916,183.187,30414.0
2018-05-22 09:55:00,192.04,192.04,191.89,191.9,11398.0,183.1107,183.1107,182.9677,182.9772,11398.0
2018-05-22 10:00:00,191.92,191.98,191.75,191.84,15663.0,182.9963,183.0535,182.8342,182.92,15663.0
2018-05-22 10:05:00,191.82,192.09,191.82,192.01,9758.0,182.9009,183.1584,182.9009,183.0821,9758.0
2018-05-22 10:10:00,192.03,192.03,191.44,191.44,25552.0,183.1012,183.1012,182.5386,182.5386,25552.0
2018-05-22 10:15:00,191.39,191.52,191.17,191.43,17016.0,182.4909,182.6149,182.2812,182.5291,17016.0
2018-05-22 10:20:00,191.46,191.85,191.33,191.33,26687.0,182.5577,182.9295,182.4337,182.4337,26687.0
2018-05-22 10:25:00,191.3,191.48,191.19,191.36,9860.0,182.4051,182.5767,182.3002,182.4623,9860.0
2018-05-22 10:30:00,191.41,191.41,191.11,191.41,19889.0,182.51,182.51,182.224,182.51,19889.0
2018-05-22 10:35:00,191.39,191.79,191.17,191.79,16192.0,182.4909,182.8723,182.2812,182.8723,16192.0
2018-05-22 10:40:00,191.74,191.97,191.67,191.97,7977.0,182.8247,183.044,182.7579,183.044,7977.0
2018-05-22 10:45:00,191.89,192.0,191.7,191.88,9357.0,182.9677,183.0726,182.7865,182.9582,9357.0
2018-05-22 10:50:00,191.83,192.04,191.75,191.87,7744.0,182.9105,183.1107,182.8342,182.9486,7744.0
2018-05-22 10:55:00,191.88,191.88,191.61,191.61,5540.0,182.9582,182.9582,182.7007,182.7007,5540.0
2018-05-22 11:00:00,191.67,191.93,191.66,191.82,14397.0,182.7579,183.0058,182.7484,182.9009,14397.0
2018-05-22 11:05:00,191.78,191.89,191.48,191.49,8879.0,182.8628,182.9677,182.5767,182.5863,8879.0
2018-05-22 11:10:00,191.52,191.77,191.51,191.7,7333.0,182.6149,182.8533,182.6054,182.7865,7333.0
2018-05-22 11:15:00,191.71,192.1,191.64,191.89,11826.0,182.7961,183.1679,182.7293,182.9677,11826.0
2018-05-22 11:20:00,191.89,191.93,191.77,191.85,7000.0,182.9677,183.0058,182.8533,182.9295,7000.0
2018-05-22 11:25:00,191.84,191.92,191.59,191.81,8751.0,182.92,182.9963,182.6816,182.8914,8751.0
2018-05-22 11:30:00,191.67,191.8,191.5,191.5,16168.0,182.7579,182.8819,182.5958,182.5958,16168.0
2018-05-22 11:35:00,191.47,191.73,191.47,191.5,5750.0,182.5672,182.8151,182.5672,182.5958,5750.0
2018-05-22 11:40:00,191.63,191.69,191.52,191.52,10534.0,182.7198,182.777,182.6149,182.6149,10534.0
2018-05-22 11:45:00,191.47,191.78,191.41,191.78,13551.0,182.5672,182.8628,182.51,182.8628,13551.0
2018-05-22 11:50:00,191.73,191.83,191.62,191.79,9523.0,182.8151,182.9105,182.7102,182.8723,9523.0
2018-05-22 11:55:00,191.79,191.8,191.67,191.71,8105.0,182.8723,182.8819,182.7579,182.7961,8105.0
2018-05-22 12:00:00,191.73,191.78,191.58,191.69,7033.0,182.8151,182.8628,182.6721,182.777,7033.0
2018-05-22 12:05:00,191.64,191.88,191.61,191.63,11948.0,182.7293,182.9582,182.7007,182.7198,11948.0
2018-05-22 12:10:00,191.54,191.74,191.52,191.74,4100.0,182.634,182.8247,182.6149,182.8247,4100.0
2018-05-22 12:15:00,191.66,191.85,191.66,191.78,13175.0,182.7484,182.9295,182.7484,182.8628,13175.0
2018-05-22 12:20:00,191.72,191.78,191.62,191.74,6200.0,182.8056,182.8628,182.7102,182.8247,6200.0
2018-05-22 12:25:00,191.69,191.74,191.57,191.65,10589.0,182.777,182.8247,182.6626,182.7388,10589.0
2018-05-22 12:30:00,191.75,191.75,191.57,191.6,4220.0,182.8342,182.8342,182.6626,182.6912,4220.0
2018-05-22 12:35:00,191.68,191.73,191.55,191.67,4839.0,182.7675,182.8151,182.6435,182.7579,4839.0
2018-05-22 12:40:00,191.74,191.79,191.59,191.68,4199.0,182.8247,182.8723,182.6816,182.7675,4199.0
2018-05-22 12:45:00,191.63,191.8,191.62,191.7,9918.0,182.7198,182.8819,182.7102,182.7865,9918.0
2018-05-22 12:50:00,191.71,191.78,191.63,191.69,5700.0,182.7961,182.8628,182.7198,182.777,5700.0
2018-05-22 12:55:00,191.68,191.76,191.66,191.68,4900.0,182.7675,182.8437,182.7484,182.7675,4900.0
2018-05-22 13:00:00,191.65,191.73,191.59,191.59,7102.0,182.7388,182.8151,182.6816,182.6816,7102.0
2018-05-22 13:05:00,191.58,191.65,191.52,191.52,7781.0,182.6721,182.7388,182.6149,182.6149,7781.0
2018-05-22 13:10:00,191.54,191.59,191.26,191.26,8462.0,182.634,182.6816,182.367,182.367,8462.0
2018-05-22 13:15:00,191.29,191.36,191.08,191.23,8950.0,182.3956,182.4623,182.1953,182.3384,8950.0
2018-05-22 13:20:00,191.21,191.24,191.12,191.16,7090.0,182.3193,182.3479,182.2335,182.2716,7090.0
2018-05-22 13:25:00,191.18,191.18,191.01,191.09,10013.0,182.2907,182.2907,182.1286,182.2049,10013.0
2018-05-22 13:30:00,191.13,191.3,191.06,191.27,9325.0,182.243,182.4051,182.1763,182.3765,9325.0
2018-05-22 13:35:00,191.25,191.3,191.19,191.22,4200.0,182.3574,182.4051,182.3002,182.3288,4200.0
2018-05-22 13:40:00,191.21,191.31,191.19,191.21,4531.0,182.3193,182.4147,182.3002,182.3193,4531.0
2018-05-22 13:45:00,191.22,191.26,191.03,191.11,9957.0,182.3288,182.367,182.1477,182.224,9957.0
2018-05-22 13:50:00,191.07,191.19,191.07,191.19,4558.0,182.1858,182.3002,182.1858,182.3002,4558.0
2018-05-22 13:55:00,191.15,191.15,190.92,190.93,10025.0,182.2621,182.2621,182.0428,182.0523,10025.0
2018-05-22 14:00:00,190.97,191.01,190.76,190.83,15256.0,182.0905,182.1286,181.8902,181.957,15256.0
2018-05-22 14:05:00,190.78,190.91,190.76,190.8,10179.0,181.9093,182.0333,181.8902,181.9284,10179.0
2018-05-22 14:10:00,190.78,190.9,190.75,190.81,9489.0,181.9093,182.0237,181.8807,181.9379,9489.0
2018-05-22 14:15:00,190.84,190.97,190.82,190.92,8276.0,181.9665,182.0905,181.9474,182.0428,8276.0
2018-05-22 14:20:00,190.96,190.97,190.78,190.78,15034.0,182.0809,182.0905,181.9093,181.9093,15034.0
2018-05-22 14:25:00,190.78,190.84,190.59,190.76,17509.0,181.9093,181.9665,181.7281,181.8902,17509.0
2018-05-22 14:30:00,190.82,191.07,190.76,190.96,14877.0,181.9474,182.1858,181.8902,182.0809,14877.0
2018-05-22 14:35:00,190.96,190.98,190.77,190.89,17393.0,182.0809,182.1,181.8998,182.0142,17393.0
2018-05-22 14:40:00,190.9,190.98,190.79,190.97,13639.0,182.0237,182.1,181.9188,182.0905,13639.0
2018-05-22 14:45:00,190.95,191.17,190.95,191.07,15446.0,182.0714,182.2812,182.0714,182.1858,15446.0
2018-05-22 14:50:00,191.15,191.15,191.04,191.07,15494.0,182.2621,182.2621,182.1572,182.1858,15494.0
2018-05-22 14:55:00,191.07,191.1,190.9,191.06,26668.0,182.1858,182.2144,182.0237,182.1763,26668.0
2018-05-22 15:00:00,191.1,191.43,191.06,191.25,14885.0,182.2144,182.5291,182.1763,182.3574,14885.0
2018-05-22 15:05:00,191.23,191.63,191.23,191.58,13232.0,182.3384,182.7198,182.3384,182.6721,13232.0
2018-05-22 15:10:00,191.58,191.64,191.3,191.34,20041.0,182.6721,182.7293,182.4051,182.4433,20041.0
2018-05-22 15:15:00,191.3,191.4,191.27,191.28,11286.0,182.4051,182.5005,182.3765,182.386,11286.0
2018-05-22 15:20:00,191.3,191.3,191.2,191.25,11748.0,182.4051,182.4051,182.3098,182.3574,11748.0
2018-05-22 15:25:00,191.29,191.4,191.14,191.18,31671.0,182.3956,182.5005,182.2526,182.2907,31671.0
2018-05-22 15:30:00,191.15,191.17,190.37,190.52,48452.0,182.2621,182.2812,181.5184,181.6614,48452.0
2018-05-22 15:35:00,190.55,190.75,190.2,190.36,40678.0,181.69,181.8807,181.3563,181.5088,40678.0
2018-05-22 15:40:00,190.34,190.54,190.25,190.41,41077.0,181.4898,181.6805,181.4039,181.5565,41077.0
2018-05-22 15:45:00,190.39,190.56,190.33,190.46,67245.0,181.5374,181.6995,181.4802,181.6042,67245.0
2018-05-22 15:50:00,190.44,190.86,190.0,190.3,111543.0,181.5851,181.9856,181.1656,181.4516,111543.0
2018-05-22 15:55:00,190.25,190.56,189.73,190.41,176419.0,181.4039,181.6995,180.9081,181.5565,176419.0
2018-05-23 09:30:00,187.17,190.0,187.17,189.4,64018.0,178.4672,181.1656,178.4672,180.5935,64018.0
2018-05-23 09:35:00,189.49,189.52,188.45,189.0,31448.0,180.6793,180.7079,179.6876,180.2121,31448.0
2018-05-23 09:40:00,189.05,190.6,188.75,190.5,32122.0,180.2597,181.7377,179.9737,181.6423,32122.0
2018-05-23 09:45:00,190.64,191.89,190.62,191.63,48495.0,181.7758,182.9677,181.7567,182.7198,48495.0
2018-05-23 09:50:00,191.81,192.65,191.19,192.11,54485.0,182.8914,183.6923,182.3002,183.1775,54485.0
2018-05-23 09:55:00,191.89,191.96,190.92,190.92,21072.0,182.9677,183.0344,182.0428,182.0428,21072.0
2018-05-23 10:00:00,191.12,191.33,190.28,190.7,24166.0,182.2335,182.4337,181.4325,181.833,24166.0
2018-05-23 10:05:00,190.79,192.85,190.7,192.75,48584.0,181.9188,183.883,181.833,183.7877,48584.0
2018-05-23 10:10:00,192.64,192.88,191.62,192.07,33435.0,183.6828,183.9117,182.7102,183.1393,33435.0
2018-05-23 10:15:00,192.2,192.69,191.89,192.19,26481.0,183.2633,183.7305,182.9677,183.2537,26481.0
2018-05-23 10:20:00,192.23,192.83,192.01,192.34,26764.0,183.2919,183.864,183.0821,183.3968,26764.0
2018-05-23 10:25:00,192.46,192.74,192.15,192.34,25886.0,183.5112,183.7782,183.2156,183.3968,25886.0
2018-05-23 10:30:00,192.33,192.33,191.76,192.28,20630.0,183.3872,183.3872,182.8437,183.3396,20630.0
2018-05-23 10:35:00,192.32,192.72,192.12,192.43,21345.0,183.3777,183.7591,183.187,183.4826,21345.0
2018-05-23 10:40:00,192.45,192.99,192.29,192.92,19937.0,183.5016,184.0165,183.3491,183.9498,19937.0
2018-05-23 10:45:00,193.0,193.33,192.76,193.31,27852.0,184.0261,184.3407,183.7972,184.3217,27852.0
2018-05-23 10:50:00,193.25,193.27,192.52,192.93,24430.0,184.2645,184.2835,183.5684,183.9593,24430.0
2018-05-23 10:55:00,192.92,193.32,192.92,193.32,12826.0,183.9498,184.3312,183.9498,184.3312,12826.0
2018-05-23 11:00:00,193.17,193.66,193.17,193.24,16719.0,184.1882,184.6554,184.1882,184.2549,16719.0
2018-05-23 11:05:00,193.21,193.42,192.84,193.24,16716.0,184.2263,184.4265,183.8735,184.2549,16716.0
2018-05-23 11:10:00,193.19,193.19,192.66,192.76,14215.0,184.2072,184.2072,183.7019,183.7972,14215.0
2018-05-23 11:15:00,192.81,193.41,192.8,193.06,17468.0,183.8449,184.417,183.8354,184.0833,17468.0
2018-05-23 11:20:00,193.0,193.5,192.93,193.12,33327.0,184.0261,184.5028,183.9593,184.1405,33327.0
2018-05-23 11:25:00,193.16,193.66,193.11,193.44,22231.0,184.1786,184.6554,184.131,184.4456,22231.0
2018-05-23 11:30:00,193.36,193.7,193.3,193.59,9396.0,184.3693,184.6935,184.3121,184.5886,9396.0
2018-05-23 11:35:00,193.67,194.54,193.64,194.3,53876.0,184.6649,185.4945,184.6363,185.2656,53876.0
2018-05-23 11:40:00,194.26,194.29,193.93,194.25,9481.0,185.2275,185.2561,184.9128,185.218,9481.0
2018-05-23 11:45:00,194.27,194.77,194.19,194.77,19637.0,185.237,185.7138,185.1607,185.7138,19637.0
2018-05-23 11:50:00,194.78,194.94,194.17,194.2,14884.0,185.7233,185.8759,185.1417,185.1703,14884.0
2018-05-23 11:55:00,194.13,194.56,193.99,194.2,11489.0,185.1035,185.5135,184.97,185.1703,11489.0
2018-05-23 12:00:00,194.07,194.54,193.96,194.54,18489.0,185.0463,185.4945,184.9414,185.4945,18489.0
2018-05-23 12:05:00,194.62,195.14,194.6,195.09,16768.0,185.5707,186.0666,185.5517,186.0189,16768.0
2018-05-23 12:10:00,195.09,195.47,194.89,195.19,19767.0,186.0189,186.3812,185.8282,186.1142,19767.0
2018-05-23 12:15:00,195.02,195.1,194.72,195.06,8737.0,185.9522,186.0284,185.6661,185.9903,8737.0
2018-05-23 12:20:00,194.9,194.98,194.35,194.44,14988.0,185.8377,185.914,185.3133,185.3991,14988.0
2018-05-23 12:25:00,194.43,194.48,194.37,194.37,5700.0,185.3896,185.4373,185.3324,185.3324,5700.0
2018-05-23 12:30:00,194.41,194.74,194.41,194.74,8201.0,185.3705,185.6852,185.3705,185.6852,8201.0
2018-05-23 12:35:00,194.7,194.87,194.63,194.73,17405.0,185.647,185.8091,185.5803,185.6756,17405.0
2018-05-23 12:40:00,194.76,195.29,194.76,195.28,11660.0,185.7042,186.2096,185.7042,186.2001,11660.0
2018-05-23 12:45:00,195.31,195.34,195.09,195.15,9038.0,186.2287,186.2573,186.0189,186.0761,9038.0
2018-05-23 12:50:00,195.21,195.39,195.15,195.19,9918.0,186.1333,186.3049,186.0761,186.1142,9918.0
2018-05-23 12:55:00,195.17,195.63,195.17,195.4,13380.0,186.0952,186.5338,186.0952,186.3145,13380.0
2018-05-23 13:00:00,195.33,195.38,194.71,194.88,12379.0,186.2477,186.2954,185.6566,185.8187,12379.0
2018-05-23 13:05:00,194.82,194.95,194.65,194.72,9450.0,185.7614,185.8854,185.5994,185.6661,9450.0
2018-05-23 13:10:00,194.78,194.78,194.41,194.41,12600.0,185.7233,185.7233,185.3705,185.3705,12600.0
2018-05-23 13:15:00,194.42,194.51,194.23,194.5,7564.0,185.38,185.4659,185.1989,185.4563,7564.0
2018-05-23 13:20:00,194.48,194.75,194.45,194.48,10017.0,185.4373,185.6947,185.4087,185.4373,10017.0
2018-05-23 13:25:00,194.46,194.54,194.36,194.45,12107.0,185.4182,185.4945,185.3228,185.4087,12107.0
2018-05-23 13:30:00,194.44,194.57,194.32,194.48,6480.0,185.3991,185.5231,185.2847,185.4373,6480.0
2018-05-23 13:35:00,194.45,194.49,194.08,194.12,11758.0,185.4087,185.4468,185.0559,185.094,11758.0
2018-05-23 13:40:00,194.09,194.32,193.94,193.94,13806.0,185.0654,185.2847,184.9224,184.9224,13806.0
2018-05-23 13:45:00,193.9,194.51,193.89,194.45,8995.0,184.8842,185.4659,184.8747,185.4087,8995.0
2018-05-23 13:50:00,194.41,194.44,194.21,194.25,7950.0,185.3705,185.3991,185.1798,185.218,7950.0
2018-05-23 13:55:00,194.28,194.56,194.21,194.38,8075.0,185.2466,185.5135,185.1798,185.3419,8075.0
2018-05-23 14:00:00,194.37,194.71,194.37,194.59,12461.0,185.3324,185.6566,185.3324,185.5421,12461.0
2018-05-23 14:05:00,194.63,195.4,194.5,195.27,18742.0,185.5803,186.3145,185.4563,186.1905,18742.0
2018-05-23 14:10:00,195.31,195.47,194.98,195.32,15547.0,186.2287,186.3812,185.914,186.2382,15547.0
2018-05-23 14:15:00,195.26,195.52,195.26,195.45,8117.0,186.181,186.4289,186.181,186.3622,8117.0
2018-05-23 14:20:00,195.48,195.49,195.12,195.45,7559.0,186.3908,186.4003,186.0475,186.3622,7559.0
2018-05-23 14:25:00,195.49,195.69,195.13,195.13,11635.0,186.4003,186.591,186.057,186.057,11635.0
2018-05-23 14:30:00,195.26,195.26,194.88,194.97,16428.0,186.181,186.181,185.8187,185.9045,16428.0
2018-05-23 14:35:00,194.96,194.96,194.58,194.66,14831.0,185.8949,185.8949,185.5326,185.6089,14831.0
2018-05-23 14:40:00,194.69,195.27,194.69,195.27,8355.0,185.6375,186.1905,185.6375,186.1905,8355.0
2018-05-23 14:45:00,195.27,195.44,195.03,195.1,12332.0,186.1905,186.3526,185.9617,186.0284,12332.0
2018-05-23 14:50:00,195.18,195.48,195.07,195.45,10654.0,186.1047,186.3908,185.9998,186.3622,10654.0
2018-05-23 14:55:00,195.55,195.7,195.43,195.65,11502.0,186.4575,186.6005,186.3431,186.5529,11502.0
2018-05-23 15:00:00,195.65,195.89,195.58,195.82,13887.0,186.5529,186.7817,186.4861,186.715,13887.0
2018-05-23 15:05:00,195.74,195.99,195.61,195.61,9691.0,186.6387,186.877,186.5147,186.5147,9691.0
2018-05-23 15:10:00,195.58,195.58,195.21,195.5,19231.0,186.4861,186.4861,186.1333,186.4098,19231.0
2018-05-23 15:15:00,195.5,195.95,195.5,195.95,13298.0,186.4098,186.8389,186.4098,186.8389,13298.0
2018-05-23 15:20:00,195.99,196.05,195.61,196.01,23363.0,186.877,186.9343,186.5147,186.8961,23363.0
2018-05-23 15:25:00,196.0,196.97,196.0,196.46,42358.0,186.8866,187.8115,186.8866,187.3252,42358.0
2018-05-23 15:30:00,196.47,196.51,196.09,196.09,26865.0,187.3347,187.3729,186.9724,186.9724,26865.0
2018-05-23 15:35:00,196.09,196.15,195.89,195.93,30529.0,186.9724,187.0296,186.7817,186.8198,30529.0
2018-05-23 15:40:00,195.89,196.07,195.78,195.96,34937.0,186.7817,186.9533,186.6768,186.8484,34937.0
2018-05-23 15:45:00,195.94,196.17,195.77,196.17,30128.0,186.8294,187.0487,186.6673,187.0487,30128.0
2018-05-23 15:50:00,196.2,196.26,195.83,196.13,46285.0,187.0773,187.1345,186.7245,187.0105,46285.0
2018-05-23 15:55:00,196.13,196.37,196.0,196.27,100322.0,187.0105,187.2394,186.8866,187.144,100322.0
2018-05-24 09:30:00,195.5,197.39,194.84,196.92,89893.0,186.4098,188.212,185.7805,187.7638,89893.0
2018-05-24 09:35:00,197.0,197.17,196.29,196.38,11761.0,187.8401,188.0022,187.1631,187.2489,11761.0
2018-05-24 09:40:00,196.5,196.5,195.5,195.63,22637.0,187.3633,187.3633,186.4098,186.5338,22637.0
2018-05-24 09:45:00,195.68,195.86,195.0,195.05,18632.0,186.5815,186.7531,185.9331,185.9808,18632.0
2018-05-24 09:50:00,195.14,195.16,194.69,195.03,25097.0,186.0666,186.0856,185.6375,185.9617,25097.0
2018-05-24 09:55:00,194.97,195.19,194.66,195.15,33451.0,185.9045,186.1142,185.6089,186.0761,33451.0
2018-05-24 10:00:00,195.18,195.82,194.83,195.81,16235.0,186.1047,186.715,185.771,186.7054,16235.0
2018-05-24 10:05:00,195.81,196.63,195.8,196.63,27376.0,186.7054,187.4873,186.6959,187.4873,27376.0
2018-05-24 10:10:00,196.54,196.57,196.03,196.03,10017.0,187.4015,187.4301,186.9152,186.9152,10017.0
2018-05-24 10:15:00,196.03,196.65,195.92,196.58,15812.0,186.9152,187.5064,186.8103,187.4396,15812.0
2018-05-24 10:20:00,196.51,196.85,196.38,196.63,21748.0,187.3729,187.6971,187.2489,187.4873,21748.0
2018-05-24 10:25:00,196.54,196.91,196.09,196.85,23910.0,187.4015,187.7543,186.9724,187.6971,23910.0
2018-05-24 10:30:00,196.9,196.93,196.17,196.37,12930.0,187.7447,187.7733,187.0487,187.2394,12930.0
2018-05-24 10:35:00,196.29,196.48,195.77,195.99,44726.0,187.1631,187.3443,186.6673,186.877,44726.0
2018-05-24 10:40:00,196.06,196.14,195.77,196.07,34463.0,186.9438,187.0201,186.6673,186.9533,34463.0
2018-05-24 10:45:00,196.05,196.18,195.8,196.02,13799.0,186.9343,187.0582,186.6959,186.9057,13799.0
2018-05-24 10:50:00,196.02,196.6,196.02,196.19,22000.0,186.9057,187.4587,186.9057,187.0677,22000.0
2018-05-24 10:55:00,196.24,196.24,195.76,195.82,20421.0,187.1154,187.1154,186.6577,186.715,20421.0
2018-05-24 11:00:00,195.74,196.1,195.65,196.08,21067.0,186.6387,186.9819,186.5529,186.9629,21067.0
2018-05-24 11:05:00,196.09,196.18,195.58,195.95,14432.0,186.9724,187.0582,186.4861,186.8389,14432.0
2018-05-24 11:10:00,195.86,196.29,195.77,195.91,24991.0,186.7531,187.1631,186.6673,186.8008,24991.0
2018-05-24 11:15:00,195.87,195.87,195.37,195.77,44615.0,186.7626,186.7626,186.2859,186.6673,44615.0
2018-05-24 11:20:00,195.65,195.96,195.59,195.67,16440.0,186.5529,186.8484,186.4956,186.5719,16440.0
2018-05-24 11:25:00,195.63,195.78,195.3,195.73,16600.0,186.5338,186.6768,186.2191,186.6291,16600.0
2018-05-24 11:30:00,195.78,196.14,195.73,195.9,20499.0,186.6768,187.0201,186.6291,186.7912,20499.0
2018-05-24 11:35:00,195.95,196.03,195.68,195.69,8905.0,186.8389,186.9152,186.5815,186.591,8905.0
2018-05-24 11:40:00,195.74,196.11,195.7,196.0,4700.0,186.6387,186.9915,186.6005,186.8866,4700.0
2018-05-24 11:45:00,196.12,196.24,195.88,196.0,13321.0,187.001,187.1154,186.7722,186.8866,13321.0
2018-05-24 11:50:00,195.94,196.34,195.88,196.13,15922.0,186.8294,187.2108,186.7722,187.0105,15922.0
2018-05-24 11:55:00,196.07,196.8,196.06,196.75,17803.0,186.9533,187.6494,186.9438,187.6017,17803.0
2018-05-24 12:00:00,196.74,196.76,196.42,196.66,21258.0,187.5922,187.6112,187.2871,187.5159,21258.0
2018-05-24 12:05:00,196.71,196.91,196.69,196.69,12278.0,187.5636,187.7543,187.5445,187.5445,12278.0
2018-05-24 12:10:00,196.74,197.05,196.68,197.03,7645.0,187.5922,187.8878,187.535,187.8687,7645.0
2018-05-24 12:15:00,197.02,197.21,196.87,196.94,14900.0,187.8592,188.0403,187.7161,187.7829,14900.0
2018-05-24 12:20:00,196.99,197.35,196.98,197.06,10022.0,187.8306,188.1738,187.821,187.8973,10022.0
2018-05-24 12:25:00,197.07,197.26,197.07,197.23,8900.0,187.9068,188.088,187.9068,188.0594,8900.0
2018-05-24 12:30:00,197.26,197.49,197.02,197.05,15027.0,188.088,188.3073,187.8592,187.8878,15027.0
2018-05-24 12:35:00,197.0,197.11,196.9,197.11,6800.0,187.8401,187.945,187.7447,187.945,6800.0
2018-05-24 12:40:00,197.06,197.11,196.87,197.05,13249.0,187.8973,187.945,187.7161,187.8878,13249.0
2018-05-24 12:45:00,197.06,197.12,196.74,196.86,17489.0,187.8973,187.9545,187.5922,187.7066,17489.0
2018-05-24 12:50:00,196.84,197.02,196.77,197.02,13909.0,187.6875,187.8592,187.6208,187.8592,13909.0
2018-05-24 12:55:00,197.02,197.29,197.02,197.29,9406.0,187.8592,188.1166,187.8592,188.1166,9406.0
2018-05-24 13:00:00,197.33,197.59,197.24,197.49,16425.0,188.1547,188.4027,188.0689,188.3073,16425.0
2018-05-24 13:05:00,197.53,197.68,197.39,197.62,10238.0,188.3454,188.4885,188.212,188.4313,10238.0
2018-05-24 13:10:00,197.59,197.74,197.57,197.59,9016.0,188.4027,188.5457,188.3836,188.4027,9016.0
2018-05-24 13:15:00,197.59,197.82,197.59,197.62,10666.0,188.4027,188.622,188.4027,188.4313,10666.0
2018-05-24 13:20:00,197.67,197.84,197.64,197.74,11113.0,188.4789,188.641,188.4503,188.5457,11113.0
2018-05-24 13:25:00,197.71,197.77,197.61,197.75,6702.0,188.5171,188.5743,188.4217,188.5552,6702.0
2018-05-24 13:30:00,197.76,197.76,197.28,197.35,21766.0,188.5647,188.5647,188.1071,188.1738,21766.0
2018-05-24 13:35:00,197.3,197.34,197.16,197.29,6052.0,188.1261,188.1643,187.9926,188.1166,6052.0
2018-05-24 13:40:00,197.31,197.31,197.16,197.23,5652.0,188.1357,188.1357,187.9926,188.0594,5652.0
2018-05-24 13:45:00,197.23,197.4,196.67,196.87,34694.0,188.0594,188.2215,187.5254,187.7161,34694.0
2018-05-24 13:50:00,196.9,197.09,196.9,197.09,3777.0,187.7447,187.9259,187.7447,187.9259,3777.0
2018-05-24 13:55:00,197.08,197.36,197.05,197.36,4633.0,187.9164,188.1833,187.8878,188.1833,4633.0
2018-05-24 14:00:00,197.38,197.43,197.23,197.42,13159.0,188.2024,188.2501,188.0594,188.2406,13159.0
2018-05-24 14:05:00,197.4,197.43,197.28,197.3,11700.0,188.2215,188.2501,188.1071,188.1261,11700.0
2018-05-24 14:10:00,197.28,197.35,197.23,197.28,12271.0,188.1071,188.1738,188.0594,188.1071,12271.0
2018-05-24 14:15:00,197.31,197.61,197.18,197.6,18466.0,188.1357,188.4217,188.0117,188.4122,18466.0
2018-05-24 14:20:00,197.6,197.82,197.59,197.82,18561.0,188.4122,188.622,188.4027,188.622,18561.0
2018-05-24 14:25:00,197.78,197.94,197.71,197.92,25848.0,188.5838,188.7364,188.5171,188.7173,25848.0
2018-05-24 14:30:00,197.96,198.09,197.9,198.02,23103.0,188.7554,188.8794,188.6982,188.8127,23103.0
2018-05-24 14:35:00,197.99,198.08,197.94,197.99,15447.0,188.7841,188.8699,188.7364,188.7841,15447.0
2018-05-24 14:40:00,198.03,198.2,198.02,198.14,15357.0,188.8222,188.9843,188.8127,188.9271,15357.0
2018-05-24 14:45:00,198.14,198.15,197.77,197.79,16886.0,188.9271,188.9366,188.5743,188.5934,16886.0
2018-05-24 14:50:00,197.69,197.87,197.56,197.84,21130.0,188.498,188.6696,188.374,188.641,21130.0
2018-05-24 14:55:00,197.87,198.02,197.54,197.56,20915.0,188.6696,188.8127,188.355,188.374,20915.0
2018-05-24 15:00:00,197.59,197.86,197.39,197.75,21413.0,188.4027,188.6601,188.212,188.5552,21413.0
2018-05-24 15:05:00,197.67,197.91,197.64,197.89,11195.0,188.4789,188.7078,188.4503,188.6887,11195.0
2018-05-24 15:10:00,197.89,198.0,197.74,197.94,21641.0,188.6887,188.7936,188.5457,188.7364,21641.0
2018-05-24 15:15:00,197.98,198.06,197.83,197.89,13710.0,188.7745,188.8508,188.6315,188.6887,13710.0
2018-05-24 15:20:00,197.88,197.9,197.62,197.78,10848.0,188.6792,188.6982,188.4313,188.5838,10848.0
2018-05-24 15:25:00,197.74,198.01,197.71,197.88,24959.0,188.5457,188.8031,188.5171,188.6792,24959.0
2018-05-24 15:30:00,197.87,198.05,197.77,197.94,36797.0,188.6696,188.8413,188.5743,188.7364,36797.0
2018-05-24 15:35:00,197.9,198.09,197.87,197.88,37628.0,188.6982,188.8794,188.6696,188.6792,37628.0
2018-05-24 15:40:00,197.87,198.1,197.8,197.88,34395.0,188.6696,188.8889,188.6029,188.6792,34395.0
2018-05-24 15:45:00,197.88,197.91,197.55,197.6,39804.0,188.6792,188.7078,188.3645,188.4122,39804.0
2018-05-24 15:50:00,197.6,197.82,197.28,197.58,53140.0,188.4122,188.622,188.1071,188.3931,53140.0
2018-05-24 15:55:00,197.58,197.82,197.33,197.79,101736.0,188.3931,188.622,188.1547,188.5934,101736.0
2018-05-25 09:30:00,197.18,198.2,197.04,197.53,39411.0,188.0117,188.9843,187.8782,188.3454,39411.0
2018-05-25 09:35:00,197.51,197.71,197.3,197.41,6410.0,188.3264,188.5171,188.1261,188.231,6410.0
2018-05-25 09:40:00,197.55,198.01,197.26,197.56,22631.0,188.3645,188.8031,188.088,188.374,22631.0
2018-05-25 09:45:00,197.57,198.59,197.49,198.45,9704.0,188.3836,189.3562,188.3073,189.2227,9704.0
2018-05-25 09:50:00,198.47,198.55,198.05,198.28,7300.0,189.2417,189.318,188.8413,189.0606,7300.0
2018-05-25 09:55:00,198.25,198.57,198.15,198.44,7772.0,189.032,189.3371,188.9366,189.2131,7772.0
2018-05-25 10:00:00,198.52,198.52,197.87,197.99,22779.0,189.2894,189.2894,188.6696,188.7841,22779.0
2018-05-25 10:05:00,197.93,198.78,197.78,198.73,17216.0,188.7268,189.5373,188.5838,189.4896,17216.0
2018-05-25 10:10:00,198.66,199.02,198.56,198.65,26521.0,189.4229,189.7662,189.3276,189.4134,26521.0
2018-05-25 10:15:00,198.75,199.05,198.73,198.99,35490.0,189.5087,189.7948,189.4896,189.7376,35490.0
2018-05-25 10:20:00,198.98,199.48,198.76,199.48,22081.0,189.728,190.2048,189.5183,190.2048,22081.0
2018-05-25 10:25:00,199.46,199.47,198.81,198.91,9827.0,190.1857,190.1952,189.5659,189.6613,9827.0
2018-05-25 10:30:00,198.94,199.13,198.93,199.0,15460.0,189.6899,189.871,189.6803,189.7471,15460.0
2018-05-25 10:35:00,199.06,199.06,198.7,198.75,9791.0,189.8043,189.8043,189.461,189.5087,9791.0
2018-05-25 10:40:00,198.71,198.85,198.69,198.76,11754.0,189.4706,189.6041,189.4515,189.5183,11754.0
2018-05-25 10:45:00,198.72,198.77,198.02,198.04,11049.0,189.4801,189.5278,188.8127,188.8317,11049.0
2018-05-25 10:50:00,198.01,198.12,197.76,198.08,17186.0,188.8031,188.908,188.5647,188.8699,17186.0
2018-05-25 10:55:00,198.09,198.24,197.47,197.55,51140.0,188.8794,189.0224,188.2882,188.3645,51140.0
2018-05-25 11:00:00,197.48,197.71,197.22,197.3,17936.0,188.2978,188.5171,188.0499,188.1261,17936.0
2018-05-25 11:05:00,197.24,197.51,197.24,197.38,11492.0,188.0689,188.3264,188.0689,188.2024,11492.0
2018-05-25 11:10:00,197.36,197.48,197.03,197.04,15868.0,188.1833,188.2978,187.8687,187.8782,15868.0
2018-05-25 11:15:00,197.08,197.29,196.85,196.85,12375.0,187.9164,188.1166,187.6971,187.6971,12375.0
2018-05-25 11:20:00,196.91,196.91,196.53,196.81,10017.0,187.7543,187.7543,187.3919,187.6589,10017.0
2018-05-25 11:25:00,196.75,196.99,196.63,196.82,14213.0,187.6017,187.8306,187.4873,187.6685,14213.0
2018-05-25 11:30:00,196.78,197.33,196.78,197.32,8349.0,187.6303,188.1547,187.6303,188.1452,8349.0
2018-05-25 11:35:00,197.37,197.39,197.21,197.3,7379.0,188.1929,188.212,188.0403,188.1261,7379.0
2018-05-25 11:40:00,197.4,197.51,197.24,197.33,6138.0,188.2215,188.3264,188.0689,188.1547,6138.0
2018-05-25 11:45:00,197.41,197.64,197.24,197.24,11809.0,188.231,188.4503,188.0689,188.0689,11809.0
2018-05-25 11:50:00,197.19,197.69,197.17,197.58,8615.0,188.0213,188.498,188.0022,188.3931,8615.0
2018-05-25 11:55:00,197.62,197.81,197.62,197.64,6397.0,188.4313,188.6124,188.4313,188.4503,6397.0
2018-05-25 12:00:00,197.64,197.76,197.55,197.76,4161.0,188.4503,188.5647,188.3645,188.5647,4161.0
2018-05-25 12:05:00,197.68,197.75,197.26,197.26,15931.0,188.4885,188.5552,188.088,188.088,15931.0
2018-05-25 12:10:00,197.22,197.52,197.12,197.4,4318.0,188.0499,188.3359,187.9545,188.2215,4318.0
2018-05-25 12:15:00,197.39,197.42,197.16,197.2,6729.0,188.212,188.2406,187.9926,188.0308,6729.0
2018-05-25 12:20:00,197.13,197.3,197.05,197.3,4024.0,187.964,188.1261,187.8878,188.1261,4024.0
2018-05-25 12:25:00,197.26,197.47,197.23,197.37,6076.0,188.088,188.2882,188.0594,188.1929,6076.0
2018-05-25 12:30:00,197.32,197.43,197.17,197.28,6588.0,188.1452,188.2501,188.0022,188.1071,6588.0
2018-05-25 12:35:00,197.37,197.43,197.29,197.34,4494.0,188.1929,188.2501,188.1166,188.1643,4494.0
2018-05-25 12:40:00,197.37,197.47,197.28,197.38,5290.0,188.1929,188.2882,188.1071,188.2024,5290.0
2018-05-25 12:45:00,197.35,197.35,197.12,197.12,4356.0,188.1738,188.1738,187.9545,187.9545,4356.0
2018-05-25 12:50:00,197.08,197.15,196.89,196.97,4907.0,187.9164,187.9831,187.7352,187.8115,4907.0
2018-05-25 12:55:00,197.0,197.07,196.83,196.96,4801.0,187.8401,187.9068,187.678,187.8019,4801.0
2018-05-25 13:00:00,197.05,197.17,196.83,196.99,5307.0,187.8878,188.0022,187.678,187.8306,5307.0
2018-05-25 13:05:00,196.91,197.16,196.91,197.11,3794.0,187.7543,187.9926,187.7543,187.945,3794.0
2018-05-25 13:10:00,197.18,197.26,196.99,196.99,5456.0,188.0117,188.088,187.8306,187.8306,5456.0
2018-05-25 13:15:00,197.05,197.1,197.01,197.06,4279.0,187.8878,187.9354,187.8496,187.8973,4279.0
2018-05-25 13:20:00,197.03,197.03,196.84,196.84,3628.0,187.8687,187.8687,187.6875,187.6875,3628.0
2018-05-25 13:25:00,196.86,197.41,196.85,197.33,58087.0,187.7066,188.231,187.6971,188.1547,58087.0
2018-05-25 13:30:00,197.3,197.3,197.12,197.16,32241.0,188.1261,188.1261,187.9545,187.9926,32241.0
2018-05-25 13:35:00,197.12,197.29,197.12,197.19,4973.0,187.9545,188.1166,187.9545,188.0213,4973.0
2018-05-25 13:40:00,197.15,197.24,197.12,197.21,3110.0,187.9831,188.0689,187.9545,188.0403,3110.0
2018-05-25 13:45:00,197.21,197.32,197.21,197.3,5355.0,188.0403,188.1452,188.0403,188.1261,5355.0
2018-05-25 13:50:00,197.28,197.36,197.14,197.16,5437.0,188.1071,188.1833,187.9736,187.9926,5437.0
2018-05-25 13:55:00,197.19,197.22,196.9,196.99,8625.0,188.0213,188.0499,187.7447,187.8306,8625.0
2018-05-25 14:00:00,196.99,197.07,196.86,197.03,4850.0,187.8306,187.9068,187.7066,187.8687,4850.0
2018-05-25 14:05:00,197.07,197.16,196.9,196.9,7033.0,187.9068,187.9926,187.7447,187.7447,7033.0
2018-05-25 14:10:00,196.9,197.15,196.9,197.09,6184.0,187.7447,187.9831,187.7447,187.9259,6184.0
2018-05-25 14:15:00,197.07,197.2,197.07,197.09,9131.0,187.9068,188.0308,187.9068,187.9259,9131.0
2018-05-25 14:20:00,197.14,197.27,197.06,197.23,9807.0,187.9736,188.0975,187.8973,188.0594,9807.0
2018-05-25 14:25:00,197.25,197.5,197.25,197.45,7192.0,188.0785,188.3168,188.0785,188.2692,7192.0
2018-05-25 14:30:00,197.43,197.5,197.27,197.36,4900.0,188.2501,188.3168,188.0975,188.1833,4900.0
2018-05-25 14:35:00,197.38,197.4,197.09,197.09,4400.0,188.2024,188.2215,187.9259,187.9259,4400.0
2018-05-25 14:40:00,197.0,197.13,196.81,196.94,4549.0,187.8401,187.964,187.6589,187.7829,4549.0
2018-05-25 14:45:00,196.96,197.0,196.89,196.94,3766.0,187.8019,187.8401,187.7352,187.7829,3766.0
2018-05-25 14:50:00,196.93,197.05,196.86,196.97,11166.0,187.7733,187.8878,187.7066,187.8115,11166.0
2018-05-25 14:55:00,196.95,197.05,196.87,196.88,7486.0,187.7924,187.8878,187.7161,187.7257,7486.0
2018-05-25 15:00:00,196.84,196.97,196.84,196.93,8808.0,187.6875,187.8115,187.6875,187.7733,8808.0
2018-05-25 15:05:00,196.92,197.03,196.91,196.95,9839.0,187.7638,187.8687,187.7543,187.7924,9839.0
2018-05-25 15:10:00,196.95,197.03,196.83,196.89,12281.0,187.7924,187.8687,187.678,187.7352,12281.0
2018-05-25 15:15:00,196.89,197.1,196.89,196.94,13055.0,187.7352,187.9354,187.7352,187.7829,13055.0
2018-05-25 15:20:00,197.06,197.1,196.88,196.88,10213.0,187.8973,187.9354,187.7257,187.7257,10213.0
2018-05-25 15:25:00,196.93,197.05,196.85,197.04,14305.0,187.7733,187.8878,187.6971,187.8782,14305.0
2018-05-25 15:30:00,197.02,197.02,196.83,196.96,15987.0,187.8592,187.8592,187.678,187.8019,15987.0
2018-05-25 15:35:00,196.91,197.01,196.86,196.93,15750.0,187.7543,187.8496,187.7066,187.7733,15750.0
2018-05-25 15:40:00,196.93,196.94,196.76,196.78,22283.0,187.7733,187.7829,187.6112,187.6303,22283.0
2018-05-25 15:45:00,196.78,196.98,196.78,196.87,16759.0,187.6303,187.821,187.6303,187.7161,16759.0
2018-05-25 15:50:00,196.9,197.26,196.9,197.18,39914.0,187.7447,188.088,187.7447,188.0117,39914.0
2018-05-25 15:55:00,197.15,197.31,197.04,197.08,54623.0,187.9831,188.1357,187.8782,187.9164,54623.0
2018-05-29 09:30:00,195.67,198.0,195.0,196.26,58776.0,186.5719,188.7936,185.9331,187.1345,58776.0
2018-05-29 09:35:00,196.26,197.02,196.26,196.43,21943.0,187.1345,187.8592,187.1345,187.2966,21943.0
2018-05-29 09:40:00,196.49,197.55,196.33,197.36,8675.0,187.3538,188.3645,187.2012,188.1833,8675.0
2018-05-29 09:45:00,197.38,197.8,197.37,197.37,18385.0,188.2024,188.6029,188.1929,188.1929,18385.0
2018-05-29 09:50:00,197.34,197.71,197.24,197.71,32404.0,188.1643,188.5171,188.0689,188.5171,32404.0
2018-05-29 09:55:00,197.66,197.99,197.54,197.99,12348.0,188.4694,188.7841,188.355,188.7841,12348.0
2018-05-29 10:00:00,197.86,197.86,197.38,197.78,16451.0,188.6601,188.6601,188.2024,188.5838,16451.0
2018-05-29 10:05:00,197.8,198.06,197.78,197.78,17837.0,188.6029,188.8508,188.5838,188.5838,17837.0
2018-05-29 10:10:00,197.82,197.83,197.26,197.26,14842.0,188.622,188.6315,188.088,188.088,14842.0
2018-05-29 10:15:00,197.21,197.39,197.04,197.04,7300.0,188.0403,188.212,187.8782,187.8782,7300.0
2018-05-29 10:20:00,197.02,197.03,196.61,196.8,20354.0,187.8592,187.8687,187.4682,187.6494,20354.0
2018-05-29 10:25:00,196.78,196.92,196.66,196.9,16405.0,187.6303,187.7638,187.5159,187.7447,16405.0
2018-05-29 10:30:00,196.89,196.96,196.34,196.49,18040.0,187.7352,187.8019,187.2108,187.3538,18040.0
2018-05-29 10:35:00,196.52,197.05,196.5,197.01,17955.0,187.3824,187.8878,187.3633,187.8496,17955.0
2018-05-29 10:40:00,197.09,197.7,197.02,197.69,18732.0,187.9259,188.5075,187.8592,188.498,18732.0
2018-05-29 10:45:00,197.76,198.26,197.61,197.97,52956.0,188.5647,189.0415,188.4217,188.765,52956.0
2018-05-29 10:50:00,197.81,197.95,197.63,197.75,11050.0,188.6124,188.7459,188.4408,188.5552,11050.0
2018-05-29 10:55:00,197.76,197.76,197.52,197.55,7734.0,188.5647,188.5647,188.3359,188.3645,7734.0
2018-05-29 11:00:00,197.56,197.59,197.38,197.48,15309.0,188.374,188.4027,188.2024,188.2978,15309.0
2018-05-29 11:05:00,197.48,197.8,197.47,197.8,7483.0,188.2978,188.6029,188.2882,188.6029,7483.0
2018-05-29 11:10:00,197.85,198.35,197.84,198.21,15020.0,188.6506,189.1273,188.641,188.9938,15020.0
2018-05-29 11:15:00,198.14,198.2,197.95,198.07,9550.0,188.9271,188.9843,188.7459,188.8603,9550.0
2018-05-29 11:20:00,198.01,198.26,197.78,197.84,10900.0,188.8031,189.0415,188.5838,188.641,10900.0
2018-05-29 11:25:00,197.77,198.0,197.64,197.78,10321.0,188.5743,188.7936,188.4503,188.5838,10321.0
2018-05-29 11:30:00,197.78,197.8,197.5,197.65,8335.0,188.5838,188.6029,188.3168,188.4599,8335.0
2018-05-29 11:35:00,197.6,197.65,197.15,197.15,11507.0,188.4122,188.4599,187.9831,187.9831,11507.0
2018-05-29 11:40:00,197.18,197.18,196.66,196.66,13818.0,188.0117,188.0117,187.5159,187.5159,13818.0
2018-05-29 11:45:00,196.48,196.79,196.38,196.78,7956.0,187.3443,187.6399,187.2489,187.6303,7956.0
2018-05-29 11:50:00,196.75,196.75,196.42,196.44,13367.0,187.6017,187.6017,187.2871,187.3061,13367.0
2018-05-29 11:55:00,196.44,196.61,196.32,196.38,10823.0,187.3061,187.4682,187.1917,187.2489,10823.0
2018-05-29 12:00:00,196.32,196.32,196.05,196.24,10211.0,187.1917,187.1917,186.9343,187.1154,10211.0
2018-05-29 12:05:00,196.15,196.25,195.83,195.83,9779.0,187.0296,187.125,186.7245,186.7245,9779.0
2018-05-29 12:10:00,195.96,196.03,195.6,195.6,10265.0,186.8484,186.9152,186.5052,186.5052,10265.0
2018-05-29 12:15:00,195.52,195.75,195.52,195.7,14413.0,186.4289,186.6482,186.4289,186.6005,14413.0
2018-05-29 12:20:00,195.65,195.86,195.62,195.75,10255.0,186.5529,186.7531,186.5243,186.6482,10255.0
2018-05-29 12:25:00,195.75,195.79,195.56,195.62,15964.0,186.6482,186.6863,186.467,186.5243,15964.0
2018-05-29 12:30:00,195.59,195.72,195.5,195.63,12433.0,186.4956,186.6196,186.4098,186.5338,12433.0
2018-05-29 12:35:00,195.63,195.78,195.38,195.38,21623.0,186.5338,186.6768,186.2954,186.2954,21623.0
2018-05-29 12:40:00,195.47,195.68,195.46,195.66,14238.0,186.3812,186.5815,186.3717,186.5624,14238.0
2018-05-29 12:45:00,195.71,195.79,195.45,195.57,14800.0,186.6101,186.6863,186.3622,186.4766,14800.0
2018-05-29 12:50:00,195.58,195.83,195.52,195.83,17899.0,186.4861,186.7245,186.4289,186.7245,17899.0
2018-05-29 12:55:00,195.75,195.93,195.67,195.93,11800.0,186.6482,186.8198,186.5719,186.8198,11800.0
2018-05-29 13:00:00,195.86,195.86,195.61,195.62,7800.0,186.7531,186.7531,186.5147,186.5243,7800.0
2018-05-29 13:05:00,195.6,195.6,195.38,195.45,6733.0,186.5052,186.5052,186.2954,186.3622,6733.0
2018-05-29 13:10:00,195.4,195.56,195.35,195.52,10655.0,186.3145,186.467,186.2668,186.4289,10655.0
2018-05-29 13:15:00,195.49,195.64,195.3,195.62,13954.0,186.4003,186.5433,186.2191,186.5243,13954.0
2018-05-29 13:20:00,195.6,195.87,195.53,195.87,14870.0,186.5052,186.7626,186.4384,186.7626,14870.0
2018-05-29 13:25:00,195.88,195.92,195.7,195.7,16981.0,186.7722,186.8103,186.6005,186.6005,16981.0
2018-05-29 13:30:00,195.73,195.73,195.15,195.15,13258.0,186.6291,186.6291,186.0761,186.0761,13258.0
2018-05-29 13:35:00,195.15,195.32,195.06,195.11,15442.0,186.0761,186.2382,185.9903,186.038,15442.0
2018-05-29 13:40:00,195.11,195.26,195.03,195.09,15656.0,186.038,186.181,185.9617,186.0189,15656.0
2018-05-29 13:45:00,195.13,195.56,195.08,195.47,12900.0,186.057,186.467,186.0094,186.3812,12900.0
2018-05-29 13:50:00,195.52,195.65,195.44,195.54,13118.0,186.4289,186.5529,186.3526,186.448,13118.0
2018-05-29 13:55:00,195.6,195.65,195.51,195.51,8879.0,186.5052,186.5529,186.4194,186.4194,8879.0
2018-05-29 14:00:00,195.5,195.5,194.82,194.95,15636.0,186.4098,186.4098,185.7614,185.8854,15636.0
2018-05-29 14:05:00,194.94,195.28,194.94,195.28,7735.0,185.8759,186.2001,185.8759,186.2001,7735.0
2018-05-29 14:10:00,195.27,195.47,195.17,195.4,8352.0,186.1905,186.3812,186.0952,186.3145,8352.0
2018-05-29 14:15:00,195.4,195.45,195.29,195.36,10655.0,186.3145,186.3622,186.2096,186.2763,10655.0
2018-05-29 14:20:00,195.32,195.33,195.09,195.23,11625.0,186.2382,186.2477,186.0189,186.1524,11625.0
2018-05-29 14:25:00,195.39,195.93,195.28,195.88,8017.0,186.3049,186.8198,186.2001,186.7722,8017.0
2018-05-29 14:30:00,195.83,196.13,195.79,196.07,7624.0,186.7245,187.0105,186.6863,186.9533,7624.0
2018-05-29 14:35:00,196.12,196.28,195.91,195.91,8430.0,187.001,187.1536,186.8008,186.8008,8430.0
2018-05-29 14:40:00,195.98,196.04,195.54,195.57,9600.0,186.8675,186.9247,186.448,186.4766,9600.0
2018-05-29 14:45:00,195.51,195.77,195.42,195.64,9267.0,186.4194,186.6673,186.3336,186.5433,9267.0
2018-05-29 14:50:00,195.56,195.56,195.19,195.34,14227.0,186.467,186.467,186.1142,186.2573,14227.0
2018-05-29 14:55:00,195.39,195.59,195.31,195.49,6010.0,186.3049,186.4956,186.2287,186.4003,6010.0
2018-05-29 15:00:00,195.44,195.79,195.44,195.55,8100.0,186.3526,186.6863,186.3526,186.4575,8100.0
2018-05-29 15:05:00,195.6,195.79,195.59,195.79,9827.0,186.5052,186.6863,186.4956,186.6863,9827.0
2018-05-29 15:10:00,195.79,195.92,195.72,195.89,12393.0,186.6863,186.8103,186.6196,186.7817,12393.0
2018-05-29 15:15:00,195.9,195.95,195.65,195.67,20435.0,186.7912,186.8389,186.5529,186.5719,20435.0
2018-05-29 15:20:00,195.66,195.95,195.49,195.9,12424.0,186.5624,186.8389,186.4003,186.7912,12424.0
2018-05-29 15:25:00,195.88,196.09,195.8,196.05,21836.0,186.7722,186.9724,186.6959,186.9343,21836.0
2018-05-29 15:30:00,196.05,196.64,196.01,196.62,20757.0,186.9343,187.4968,186.8961,187.4778,20757.0
2018-05-29 15:35:00,196.62,197.08,196.58,197.04,21874.0,187.4778,187.9164,187.4396,187.8782,21874.0
2018-05-29 15:40:00,197.0,197.15,196.93,197.15,25945.0,187.8401,187.9831,187.7733,187.9831,25945.0
2018-05-29 15:45:00,197.17,197.34,197.01,197.15,35182.0,188.0022,188.1643,187.8496,187.9831,35182.0
2018-05-29 15:50:00,197.16,197.21,196.83,196.9,54914.0,187.9926,188.0403,187.678,187.7447,54914.0
2018-05-29 15:55:00,196.91,196.99,196.62,196.68,95922.0,187.7543,187.8306,187.4778,187.535,95922.0
2018-05-30 09:30:00,198.05,199.43,197.83,199.3,28756.0,188.8413,190.1571,188.6315,190.0331,28756.0
2018-05-30 09:35:00,199.43,199.88,199.43,199.61,10408.0,190.1571,190.5862,190.1571,190.3287,10408.0
2018-05-30 09:40:00,199.67,199.73,199.12,199.2,26401.0,190.3859,190.4431,189.8615,189.9378,26401.0
2018-05-30 09:45:00,199.17,199.97,199.1,199.87,43933.0,189.9092,190.672,189.8424,190.5766,43933.0
2018-05-30 09:50:00,199.89,200.07,199.25,199.35,26742.0,190.5957,190.7673,189.9855,190.0808,26742.0
2018-05-30 09:55:00,199.27,199.46,199.02,199.45,8400.0,190.0045,190.1857,189.7662,190.1762,8400.0
2018-05-30 10:00:00,199.36,199.51,199.07,199.28,7750.0,190.0904,190.2334,189.8138,190.0141,7750.0
2018-05-30 10:05:00,199.24,199.55,199.21,199.46,5803.0,189.9759,190.2715,189.9473,190.1857,5803.0
2018-05-30 10:10:00,199.45,199.69,199.42,199.59,11200.0,190.1762,190.405,190.1476,190.3097,11200.0
2018-05-30 10:15:00,199.67,199.87,199.58,199.58,12463.0,190.3859,190.5766,190.3001,190.3001,12463.0
2018-05-30 10:20:00,199.56,199.59,199.2,199.2,9238.0,190.2811,190.3097,189.9378,189.9378,9238.0
2018-05-30 10:25:00,199.23,199.31,198.8,198.98,9419.0,189.9664,190.0427,189.5564,189.728,9419.0
2018-05-30 10:30:00,199.03,199.34,199.03,199.32,7674.0,189.7757,190.0713,189.7757,190.0522,7674.0
2018-05-30 10:35:00,199.26,199.53,199.26,199.53,13293.0,189.995,190.2524,189.995,190.2524,13293.0
2018-05-30 10:40:00,199.53,200.57,199.53,200.57,17654.0,190.2524,191.2441,190.2524,191.2441,17654.0
2018-05-30 10:45:00,200.55,200.94,200.55,200.66,21399.0,191.225,191.5969,191.225,191.3299,21399.0
2018-05-30 10:50:00,200.69,200.83,200.66,200.74,4602.0,191.3585,191.492,191.3299,191.4062,4602.0
2018-05-30 10:55:00,200.71,200.89,200.71,200.89,3099.0,191.3776,191.5492,191.3776,191.5492,3099.0
2018-05-30 11:00:00,200.81,201.03,200.81,200.82,10227.0,191.4729,191.6827,191.4729,191.4825,10227.0
2018-05-30 11:05:00,200.83,200.88,200.67,200.88,5123.0,191.492,191.5397,191.3394,191.5397,5123.0
2018-05-30 11:10:00,200.92,201.19,200.92,201.1,7185.0,191.5778,191.8353,191.5778,191.7494,7185.0
2018-05-30 11:15:00,201.14,201.3,201.11,201.16,10338.0,191.7876,191.9401,191.759,191.8067,10338.0
2018-05-30 11:20:00,201.17,201.22,201.11,201.16,2925.0,191.8162,191.8639,191.759,191.8067,2925.0
2018-05-30 11:25:00,201.22,201.44,201.22,201.43,5632.0,191.8639,192.0736,191.8639,192.0641,5632.0
2018-05-30 11:30:00,201.43,201.43,201.15,201.43,12395.0,192.0641,192.0641,191.7971,192.0641,12395.0
2018-05-30 11:35:00,201.4,201.54,201.28,201.32,6955.0,192.0355,192.169,191.9211,191.9592,6955.0
2018-05-30 11:40:00,201.32,201.32,200.79,200.98,5579.0,191.9592,191.9592,191.4539,191.635,5579.0
2018-05-30 11:45:00,200.91,201.1,200.87,201.06,9505.0,191.5683,191.7494,191.5301,191.7113,9505.0
2018-05-30 11:50:00,201.04,201.09,200.7,200.76,6500.0,191.6922,191.7399,191.368,191.4253,6500.0
2018-05-30 11:55:00,200.79,201.0,200.79,200.84,4732.0,191.4539,191.6541,191.4539,191.5015,4732.0
2018-05-30 12:00:00,200.84,201.06,200.84,200.96,5860.0,191.5015,191.7113,191.5015,191.616,5860.0
2018-05-30 12:05:00,200.97,201.03,200.74,200.85,8550.0,191.6255,191.6827,191.4062,191.5111,8550.0
2018-05-30 12:10:00,200.89,201.0,200.81,200.85,5950.0,191.5492,191.6541,191.4729,191.5111,5950.0
2018-05-30 12:15:00,200.89,200.93,200.83,200.85,2071.0,191.5492,191.5874,191.492,191.5111,2071.0
2018-05-30 12:20:00,200.91,201.15,200.9,200.96,9323.0,191.5683,191.7971,191.5587,191.616,9323.0
2018-05-30 12:25:00,200.91,201.26,200.91,201.06,6401.0,191.5683,191.902,191.5683,191.7113,6401.0
2018-05-30 12:30:00,201.06,201.13,201.03,201.03,6536.0,191.7113,191.7781,191.6827,191.6827,6536.0
2018-05-30 12:35:00,201.03,201.25,201.01,201.22,7400.0,191.6827,191.8925,191.6636,191.8639,7400.0
2018-05-30 12:40:00,201.19,201.21,200.84,200.84,24814.0,191.8353,191.8543,191.5015,191.5015,24814.0
2018-05-30 12:45:00,200.7,201.02,200.7,200.99,2500.0,191.368,191.6732,191.368,191.6446,2500.0
2018-05-30 12:50:00,201.03,201.09,200.94,201.09,13806.0,191.6827,191.7399,191.5969,191.7399,13806.0
2018-05-30 12:55:00,201.13,201.23,201.05,201.22,22607.0,191.7781,191.8734,191.7018,191.8639,22607.0
2018-05-30 13:00:00,201.21,201.24,200.83,200.88,10166.0,191.8543,191.8829,191.492,191.5397,10166.0
2018-05-30 13:05:00,200.97,201.19,200.94,201.18,6114.0,191.6255,191.8353,191.5969,191.8257,6114.0
2018-05-30 13:10:00,201.12,201.21,201.08,201.2,7397.0,191.7685,191.8543,191.7304,191.8448,7397.0
2018-05-30 13:15:00,201.2,201.35,201.19,201.25,11621.0,191.8448,191.9878,191.8353,191.8925,11621.0
2018-05-30 13:20:00,201.22,201.31,201.17,201.21,3400.0,191.8639,191.9497,191.8162,191.8543,3400.0
2018-05-30 13:25:00,201.23,201.39,201.17,201.27,6414.0,191.8734,192.026,191.8162,191.9115,6414.0
2018-05-30 13:30:00,201.29,201.3,201.22,201.28,3594.0,191.9306,191.9401,191.8639,191.9211,3594.0
2018-05-30 13:35:00,201.3,201.3,201.21,201.28,3822.0,191.9401,191.9401,191.8543,191.9211,3822.0
2018-05-30 13:40:00,201.3,201.4,201.25,201.34,7997.0,191.9401,192.0355,191.8925,191.9783,7997.0
2018-05-30 13:45:00,201.31,201.45,201.29,201.45,1900.0,191.9497,192.0832,191.9306,192.0832,1900.0
2018-05-30 13:50:00,201.45,201.54,201.2,201.2,7861.0,192.0832,192.169,191.8448,191.8448,7861.0
2018-05-30 13:55:00,201.22,201.4,201.18,201.18,6579.0,191.8639,192.0355,191.8257,191.8257,6579.0
2018-05-30 14:00:00,201.23,201.39,201.11,201.16,5101.0,191.8734,192.026,191.759,191.8067,5101.0
2018-05-30 14:05:00,201.14,201.28,201.05,201.25,3668.0,191.7876,191.9211,191.7018,191.8925,3668.0
2018-05-30 14:10:00,201.29,201.31,201.21,201.24,8587.0,191.9306,191.9497,191.8543,191.8829,8587.0
2018-05-30 14:15:00,201.2,201.23,200.99,201.06,6425.0,191.8448,191.8734,191.6446,191.7113,6425.0
2018-05-30 14:20:00,201.09,201.33,201.08,201.33,9519.0,191.7399,191.9688,191.7304,191.9688,9519.0
2018-05-30 14:25:00,201.29,201.34,201.12,201.27,20414.0,191.9306,191.9783,191.7685,191.9115,20414.0
2018-05-30 14:30:00,201.24,201.48,201.15,201.42,6000.0,191.8829,192.1118,191.7971,192.0546,6000.0
2018-05-30 14:35:00,201.42,201.54,201.37,201.51,5044.0,192.0546,192.169,192.0069,192.1404,5044.0
2018-05-30 14:40:00,201.49,201.59,201.35,201.42,11293.0,192.1213,192.2167,191.9878,192.0546,11293.0
2018-05-30 14:45:00,201.44,201.47,201.31,201.32,11989.0,192.0736,192.1022,191.9497,191.9592,11989.0
2018-05-30 14:50:00,201.32,201.54,201.32,201.5,12029.0,191.9592,192.169,191.9592,192.1308,12029.0
2018-05-30 14:55:00,201.49,201.52,201.42,201.49,5809.0,192.1213,192.1499,192.0546,192.1213,5809.0
2018-05-30 15:00:00,201.47,201.49,201.29,201.29,10613.0,192.1022,192.1213,191.9306,191.9306,10613.0
2018-05-30 15:05:00,201.28,201.3,201.07,201.07,13000.0,191.9211,191.9401,191.7208,191.7208,13000.0
2018-05-30 15:10:00,201.07,201.21,201.06,201.18,26600.0,191.7208,191.8543,191.7113,191.8257,26600.0
2018-05-30 15:15:00,201.15,201.3,201.12,201.26,21888.0,191.7971,191.9401,191.7685,191.902,21888.0
2018-05-30 15:20:00,201.26,201.3,201.15,201.18,27649.0,191.902,191.9401,191.7971,191.8257,27649.0
2018-05-30 15:25:00,201.21,201.24,201.01,201.12,22939.0,191.8543,191.8829,191.6636,191.7685,22939.0
2018-05-30 15:30:00,201.12,201.23,201.01,201.21,19965.0,191.7685,191.8734,191.6636,191.8543,19965.0
2018-05-30 15:35:00,201.21,201.23,200.94,200.95,20796.0,191.8543,191.8734,191.5969,191.6064,20796.0
2018-05-30 15:40:00,200.97,201.14,200.96,201.09,21575.0,191.6255,191.7876,191.616,191.7399,21575.0
2018-05-30 15:45:00,201.08,201.21,200.97,201.15,39394.0,191.7304,191.8543,191.6255,191.7971,39394.0
2018-05-30 15:50:00,201.16,201.32,201.08,201.21,49185.0,191.8067,191.9592,191.7304,191.8543,49185.0
2018-05-30 15:55:00,201.19,201.36,201.08,201.08,73941.0,191.8353,191.9974,191.7304,191.7304,73941.0
2018-05-31 09:30:00,200.9,201.51,200.66,201.51,29535.0,191.5587,192.1404,191.3299,192.1404,29535.0
2018-05-31 09:35:00,201.49,202.18,201.29,202.18,38262.0,192.1213,192.7792,191.9306,192.7792,38262.0
2018-05-31 09:40:00,202.19,202.66,202.07,202.21,17265.0,192.7888,193.2369,192.6743,192.8078,17265.0
2018-05-31 09:45:00,202.13,202.13,201.27,201.39,22827.0,192.7316,192.7316,191.9115,192.026,22827.0
2018-05-31 09:50:00,201.23,201.5,201.1,201.4,18519.0,191.8734,192.1308,191.7494,192.0355,18519.0
2018-05-31 09:55:00,201.46,201.71,201.4,201.64,35385.0,192.0927,192.3311,192.0355,192.2643,35385.0
2018-05-31 10:00:00,201.61,202.0,201.42,201.54,39680.0,192.2357,192.6076,192.0546,192.169,39680.0
2018-05-31 10:05:00,201.6,201.81,201.4,201.81,12745.0,192.2262,192.4264,192.0355,192.4264,12745.0
2018-05-31 10:10:00,201.74,201.9,201.56,201.9,15613.0,192.3597,192.5123,192.1881,192.5123,15613.0
2018-05-31 10:15:00,201.85,202.08,201.75,201.95,15877.0,192.4646,192.6839,192.3692,192.5599,15877.0
2018-05-31 10:20:00,201.96,202.0,201.7,201.81,17877.0,192.5695,192.6076,192.3216,192.4264,17877.0
2018-05-31 10:25:00,201.88,201.88,201.72,201.83,6860.0,192.4932,192.4932,192.3406,192.4455,6860.0
2018-05-31 10:30:00,201.85,202.08,201.73,201.99,12116.0,192.4646,192.6839,192.3502,192.5981,12116.0
2018-05-31 10:35:00,201.94,202.05,201.84,202.03,10500.0,192.5504,192.6553,192.455,192.6362,10500.0
2018-05-31 10:40:00,201.94,202.02,201.48,201.54,13416.0,192.5504,192.6267,192.1118,192.169,13416.0
2018-05-31 10:45:00,201.56,201.59,200.76,200.77,5518.0,192.1881,192.2167,191.4253,191.4348,5518.0
2018-05-31 10:50:00,200.74,201.47,200.62,201.47,19854.0,191.4062,192.1022,191.2918,192.1022,19854.0
2018-05-31 10:55:00,201.41,201.48,201.3,201.3,8027.0,192.045,192.1118,191.9401,191.9401,8027.0
2018-05-31 11:00:00,201.23,201.57,201.07,201.57,6200.0,191.8734,192.1976,191.7208,192.1976,6200.0
2018-05-31 11:05:00,201.52,201.68,201.38,201.65,9034.0,192.1499,192.3025,192.0164,192.2739,9034.0
2018-05-31 11:10:00,201.62,201.75,201.43,201.6,10513.0,192.2453,192.3692,192.0641,192.2262,10513.0
2018-05-31 11:15:00,201.6,201.61,201.31,201.6,26920.0,192.2262,192.2357,191.9497,192.2262,26920.0
2018-05-31 11:20:00,201.6,201.81,201.41,201.68,26408.0,192.2262,192.4264,192.045,192.3025,26408.0
2018-05-31 11:25:00,201.73,202.13,201.73,202.11,10474.0,192.3502,192.7316,192.3502,192.7125,10474.0
2018-05-31 11:30:00,202.07,202.12,201.92,202.1,3435.0,192.6743,192.722,192.5313,192.703,3435.0
2018-05-31 11:35:00,202.1,202.64,202.04,202.42,29327.0,192.703,193.2178,192.6457,193.0081,29327.0
2018-05-31 11:40:00,202.51,203.41,202.51,203.31,13447.0,193.0939,193.952,193.0939,193.8567,13447.0
2018-05-31 11:45:00,203.26,203.44,203.19,203.42,13543.0,193.809,193.9806,193.7423,193.9616,13543.0
2018-05-31 11:50:00,203.37,203.37,203.11,203.11,4100.0,193.9139,193.9139,193.666,193.666,4100.0
2018-05-31 11:55:00,203.12,203.3,202.94,202.99,5900.0,193.6755,193.8472,193.5039,193.5516,5900.0
2018-05-31 12:00:00,202.97,203.08,202.75,202.85,15532.0,193.5325,193.6374,193.3227,193.4181,15532.0
2018-05-31 12:05:00,202.9,202.9,202.48,202.48,4403.0,193.4658,193.4658,193.0653,193.0653,4403.0
2018-05-31 12:10:00,202.48,202.72,202.48,202.66,10244.0,193.0653,193.2941,193.0653,193.2369,10244.0
2018-05-31 12:15:00,202.6,202.79,202.56,202.79,6338.0,193.1797,193.3609,193.1416,193.3609,6338.0
2018-05-31 12:20:00,202.91,202.97,202.83,202.93,3832.0,193.4753,193.5325,193.399,193.4944,3832.0
2018-05-31 12:25:00,202.93,202.96,202.54,202.7,13887.0,193.4944,193.523,193.1225,193.2751,13887.0
2018-05-31 12:30:00,202.65,202.96,202.65,202.79,8801.0,193.2274,193.523,193.2274,193.3609,8801.0
2018-05-31 12:35:00,202.83,202.9,202.66,202.84,5482.0,193.399,193.4658,193.2369,193.4085,5482.0
2018-05-31 12:40:00,202.87,203.01,202.74,202.95,7456.0,193.4371,193.5706,193.3132,193.5134,7456.0
2018-05-31 12:45:00,202.96,203.26,202.94,203.24,6500.0,193.523,193.809,193.5039,193.7899,6500.0
2018-05-31 12:50:00,203.2,203.29,203.2,203.27,4398.0,193.7518,193.8376,193.7518,193.8185,4398.0
2018-05-31 12:55:00,203.25,203.33,203.1,203.22,9138.0,193.7995,193.8758,193.6565,193.7709,9138.0
2018-05-31 13:00:00,203.18,203.18,202.51,202.58,6350.0,193.7327,193.7327,193.0939,193.1606,6350.0
2018-05-31 13:05:00,202.61,202.66,202.39,202.48,12151.0,193.1892,193.2369,192.9795,193.0653,12151.0
2018-05-31 13:10:00,202.44,202.59,202.37,202.57,10026.0,193.0271,193.1702,192.9604,193.1511,10026.0
2018-05-31 13:15:00,202.63,203.05,202.6,203.02,4325.0,193.2083,193.6088,193.1797,193.5802,4325.0
2018-05-31 13:20:00,203.01,203.01,202.72,202.82,5840.0,193.5706,193.5706,193.2941,193.3895,5840.0
2018-05-31 13:25:00,202.83,202.91,202.75,202.91,4095.0,193.399,193.4753,193.3227,193.4753,4095.0
2018-05-31 13:30:00,202.88,202.94,202.74,202.8,6600.0,193.4467,193.5039,193.3132,193.3704,6600.0
2018-05-31 13:35:00,202.74,202.88,202.69,202.86,5329.0,193.3132,193.4467,193.2655,193.4276,5329.0
2018-05-31 13:40:00,202.88,202.94,202.82,202.94,4082.0,193.4467,193.5039,193.3895,193.5039,4082.0
2018-05-31 13:45:00,202.95,203.0,202.74,202.74,7295.0,193.5134,193.5611,193.3132,193.3132,7295.0
2018-05-31 13:50:00,202.81,202.81,202.5,202.78,5409.0,193.3799,193.3799,193.0844,193.3513,5409.0
2018-05-31 13:55:00,202.76,202.76,202.37,202.4,12400.0,193.3323,193.3323,192.9604,192.989,12400.0
2018-05-31 14:00:00,202.39,202.42,202.03,202.28,10770.0,192.9795,193.0081,192.6362,192.8746,10770.0
2018-05-31 14:05:00,202.33,202.33,202.12,202.12,4132.0,192.9223,192.9223,192.722,192.722,4132.0
2018-05-31 14:10:00,202.12,202.25,202.06,202.08,6770.0,192.722,192.846,192.6648,192.6839,6770.0
2018-05-31 14:15:00,202.09,202.25,202.01,202.05,10295.0,192.6934,192.846,192.6171,192.6553,10295.0
2018-05-31 14:20:00,202.01,202.08,201.89,201.97,8990.0,192.6171,192.6839,192.5027,192.579,8990.0
2018-05-31 14:25:00,201.92,201.93,201.43,201.43,10784.0,192.5313,192.5409,192.0641,192.0641,10784.0
2018-05-31 14:30:00,201.41,201.42,200.97,201.2,12000.0,192.045,192.0546,191.6255,191.8448,12000.0
2018-05-31 14:35:00,201.26,201.78,201.2,201.7,18927.0,191.902,192.3978,191.8448,192.3216,18927.0
2018-05-31 14:40:00,201.75,201.86,201.63,201.75,16813.0,192.3692,192.4741,192.2548,192.3692,16813.0
2018-05-31 14:45:00,201.78,201.78,201.38,201.38,5544.0,192.3978,192.3978,192.0164,192.0164,5544.0
2018-05-31 14:50:00,201.5,201.53,201.41,201.51,4490.0,192.1308,192.1595,192.045,192.1404,4490.0
2018-05-31 14:55:00,201.53,201.54,201.05,201.3,10659.0,192.1595,192.169,191.7018,191.9401,10659.0
2018-05-31 15:00:00,201.34,201.49,201.17,201.26,14613.0,191.9783,192.1213,191.8162,191.902,14613.0
2018-05-31 15:05:00,201.28,201.42,201.26,201.32,9032.0,191.9211,192.0546,191.902,191.9592,9032.0
2018-05-31 15:10:00,201.35,201.39,201.25,201.26,60781.0,191.9878,192.026,191.8925,191.902,60781.0
2018-05-31 15:15:00,201.24,201.3,200.98,201.11,7965.0,191.8829,191.9401,191.635,191.759,7965.0
2018-05-31 15:20:00,201.09,201.14,200.95,200.95,6529.0,191.7399,191.7876,191.6064,191.6064,6529.0
2018-05-31 15:25:00,200.87,201.0,200.8,201.0,10311.0,191.5301,191.6541,191.4634,191.6541,10311.0
2018-05-31 15:30:00,201.02,201.09,200.64,200.7,23518.0,191.6732,191.7399,191.3108,191.368,23518.0
2018-05-31 15:35:00,200.69,200.74,200.53,200.55,20961.0,191.3585,191.4062,191.206,191.225,20961.0
2018-05-31 15:40:00,200.55,200.65,200.16,200.63,20714.0,191.225,191.3204,190.8532,191.3013,20714.0
2018-05-31 15:45:00,200.63,200.99,200.63,200.9,23691.0,191.3013,191.6446,191.3013,191.5587,23691.0
2018-05-31 15:50:00,200.9,201.55,200.83,201.31,62778.0,191.5587,192.1785,191.492,191.9497,62778.0
2018-05-31 15:55:00,201.29,201.75,201.29,201.63,217697.0,191.9306,192.3692,191.9306,192.2548,217697.0
2018-06-01 09:30:00,202.28,202.89,202.28,202.34,29022.0,192.8746,193.4562,192.8746,192.9318,29022.0
2018-06-01 09:35:00,202.56,202.82,202.04,202.14,15386.0,193.1416,193.3895,192.6457,192.7411,15386.0
2018-06-01 09:40:00,202.21,202.33,201.45,201.45,22212.0,192.8078,192.9223,192.0832,192.0832,22212.0
2018-06-01 09:45:00,201.61,201.82,201.24,201.24,13144.0,192.2357,192.436,191.8829,191.8829,13144.0
2018-06-01 09:50:00,201.35,201.39,201.03,201.16,19990.0,191.9878,192.026,191.6827,191.8067,19990.0
2018-06-01 09:55:00,201.23,201.61,201.12,201.28,21315.0,191.8734,192.2357,191.7685,191.9211,21315.0
2018-06-01 10:00:00,201.36,201.65,201.24,201.61,12050.0,191.9974,192.2739,191.8829,192.2357,12050.0
2018-06-01 10:05:00,201.69,201.74,201.33,201.33,7749.0,192.312,192.3597,191.9688,191.9688,7749.0
2018-06-01 10:10:00,201.41,201.58,201.34,201.39,12734.0,192.045,192.2071,191.9783,192.026,12734.0
2018-06-01 10:15:00,201.32,201.46,201.0,201.44,7182.0,191.9592,192.0927,191.6541,192.0736,7182.0
2018-06-01 10:20:00,201.42,201.97,201.38,201.91,15255.0,192.0546,192.579,192.0164,192.5218,15255.0
2018-06-01 10:25:00,201.95,202.04,201.69,201.69,4400.0,192.5599,192.6457,192.312,192.312,4400.0
2018-06-01 10:30:00,201.79,201.86,201.5,201.54,9615.0,192.4074,192.4741,192.1308,192.169,9615.0
2018-06-01 10:35:00,201.55,201.94,201.53,201.93,4635.0,192.1785,192.5504,192.1595,192.5409,4635.0
2018-06-01 10:40:00,201.96,202.01,201.38,201.38,6637.0,192.5695,192.6171,192.0164,192.0164,6637.0
2018-06-01 10:45:00,201.5,201.5,201.26,201.36,18496.0,192.1308,192.1308,191.902,191.9974,18496.0
2018-06-01 10:50:00,201.38,201.78,201.34,201.77,18503.0,192.0164,192.3978,191.9783,192.3883,18503.0
2018-06-01 10:55:00,202.05,202.25,201.96,202.06,7385.0,192.6553,192.846,192.5695,192.6648,7385.0
2018-06-01 11:00:00,202.12,202.25,201.97,202.0,6365.0,192.722,192.846,192.579,192.6076,6365.0
2018-06-01 11:05:00,202.01,202.08,201.93,202.07,3000.0,192.6171,192.6839,192.5409,192.6743,3000.0
2018-06-01 11:10:00,202.12,202.19,202.0,202.01,7400.0,192.722,192.7888,192.6076,192.6171,7400.0
2018-06-01 11:15:00,202.01,202.29,202.01,202.29,14205.0,192.6171,192.8841,192.6171,192.8841,14205.0
2018-06-01 11:20:00,202.3,202.35,202.18,202.25,12478.0,192.8937,192.9413,192.7792,192.846,12478.0
2018-06-01 11:25:00,202.25,202.4,202.09,202.19,14701.0,192.846,192.989,192.6934,192.7888,14701.0
2018-06-01 11:30:00,202.21,202.47,202.21,202.45,3828.0,192.8078,193.0557,192.8078,193.0367,3828.0
2018-06-01 11:35:00,202.5,202.73,202.42,202.44,7572.0,193.0844,193.3037,193.0081,193.0271,7572.0
2018-06-01 11:40:00,202.48,202.59,202.47,202.47,2250.0,193.0653,193.1702,193.0557,193.0557,2250.0
2018-06-01 11:45:00,202.51,202.67,202.45,202.59,5930.0,193.0939,193.2464,193.0367,193.1702,5930.0
2018-06-01 11:50:00,202.58,202.73,202.53,202.53,5000.0,193.1606,193.3037,193.113,193.113,5000.0
2018-06-01 11:55:00,202.52,202.58,202.41,202.52,8651.0,193.1034,193.1606,192.9985,193.1034,8651.0
2018-06-01 12:00:00,202.49,202.76,202.49,202.7,3000.0,193.0748,193.3323,193.0748,193.2751,3000.0
2018-06-01 12:05:00,202.7,202.74,202.57,202.69,4315.0,193.2751,193.3132,193.1511,193.2655,4315.0
2018-06-01 12:10:00,202.74,202.78,202.62,202.74,4601.0,193.3132,193.3513,193.1988,193.3132,4601.0
2018-06-01 12:15:00,202.74,202.84,202.71,202.77,4425.0,193.3132,193.4085,193.2846,193.3418,4425.0
2018-06-01 12:20:00,202.84,202.84,202.58,202.6,9379.0,193.4085,193.4085,193.1606,193.1797,9379.0
2018-06-01 12:25:00,202.68,202.78,202.65,202.68,4400.0,193.256,193.3513,193.2274,193.256,4400.0
2018-06-01 12:30:00,202.72,202.86,202.67,202.83,6200.0,193.2941,193.4276,193.2464,193.399,6200.0
2018-06-01 12:35:00,202.89,203.0,202.83,203.0,7000.0,193.4562,193.5611,193.399,193.5611,7000.0
2018-06-01 12:40:00,203.0,203.11,202.96,203.07,16436.0,193.5611,193.666,193.523,193.6278,16436.0
2018-06-01 12:45:00,203.11,203.19,202.8,202.88,7663.0,193.666,193.7423,193.3704,193.4467,7663.0
2018-06-01 12:50:00,202.92,202.92,202.79,202.86,3997.0,193.4848,193.4848,193.3609,193.4276,3997.0
2018-06-01 12:55:00,202.91,203.03,202.91,203.01,5400.0,193.4753,193.5897,193.4753,193.5706,5400.0
2018-06-01 13:00:00,203.04,203.11,203.02,203.11,2600.0,193.5992,193.666,193.5802,193.666,2600.0
2018-06-01 13:05:00,203.08,203.17,203.0,203.17,5009.0,193.6374,193.7232,193.5611,193.7232,5009.0
2018-06-01 13:10:00,203.12,203.26,203.07,203.26,4000.0,193.6755,193.809,193.6278,193.809,4000.0
2018-06-01 13:15:00,203.24,203.32,202.96,202.98,10956.0,193.7899,193.8662,193.523,193.542,10956.0
2018-06-01 13:20:00,203.0,203.1,202.84,202.86,8800.0,193.5611,193.6565,193.4085,193.4276,8800.0
2018-06-01 13:25:00,202.89,202.99,202.81,202.89,10753.0,193.4562,193.5516,193.3799,193.4562,10753.0
2018-06-01 13:30:00,202.9,202.91,202.71,202.8,2000.0,193.4658,193.4753,193.2846,193.3704,2000.0
2018-06-01 13:35:00,202.77,202.98,202.73,202.93,4349.0,193.3418,193.542,193.3037,193.4944,4349.0
2018-06-01 13:40:00,202.9,203.04,202.89,203.0,5500.0,193.4658,193.5992,193.4562,193.5611,5500.0
2018-06-01 13:45:00,202.99,203.09,202.91,202.95,5267.0,193.5516,193.6469,193.4753,193.5134,5267.0
2018-06-01 13:50:00,202.96,203.0,202.82,202.85,9862.0,193.523,193.5611,193.3895,193.4181,9862.0
2018-06-01 13:55:00,202.89,202.89,202.65,202.67,5482.0,193.4562,193.4562,193.2274,193.2464,5482.0
2018-06-01 14:00:00,202.66,202.71,202.5,202.54,8984.0,193.2369,193.2846,193.0844,193.1225,8984.0
2018-06-01 14:05:00,202.57,202.8,202.52,202.78,5035.0,193.1511,193.3704,193.1034,193.3513,5035.0
2018-06-01 14:10:00,202.81,203.02,202.71,202.98,10026.0,193.3799,193.5802,193.2846,193.542,10026.0
2018-06-01 14:15:00,202.96,203.23,202.96,203.23,2689.0,193.523,193.7804,193.523,193.7804,2689.0
2018-06-01 14:20:00,203.23,203.5,203.23,203.45,8943.0,193.7804,194.0379,193.7804,193.9902,8943.0
2018-06-01 14:25:00,203.42,203.51,203.29,203.41,7403.0,193.9616,194.0474,193.8376,193.952,7403.0
2018-06-01 14:30:00,203.47,203.47,203.3,203.32,7530.0,194.0093,194.0093,193.8472,193.8662,7530.0
2018-06-01 14:35:00,203.31,203.59,203.27,203.48,4947.0,193.8567,194.1237,193.8185,194.0188,4947.0
2018-06-01 14:40:00,203.43,203.61,203.39,203.55,5393.0,193.9711,194.1427,193.933,194.0855,5393.0
2018-06-01 14:45:00,203.55,203.65,203.52,203.58,6976.0,194.0855,194.1809,194.0569,194.1141,6976.0
2018-06-01 14:50:00,203.65,203.7,203.6,203.69,4963.0,194.1809,194.2286,194.1332,194.219,4963.0
2018-06-01 14:55:00,203.69,203.8,203.67,203.72,7000.0,194.219,194.3239,194.2,194.2476,7000.0
2018-06-01 15:00:00,203.72,203.74,203.56,203.69,7000.0,194.2476,194.2667,194.0951,194.219,7000.0
2018-06-01 15:05:00,203.69,203.71,203.58,203.64,11502.0,194.219,194.2381,194.1141,194.1713,11502.0
2018-06-01 15:10:00,203.65,203.65,203.3,203.35,11496.0,194.1809,194.1809,193.8472,193.8948,11496.0
2018-06-01 15:15:00,203.33,203.45,203.29,203.38,8503.0,193.8758,193.9902,193.8376,193.9234,8503.0
2018-06-01 15:20:00,203.38,203.42,203.32,203.35,8097.0,193.9234,193.9616,193.8662,193.8948,8097.0
2018-06-01 15:25:00,203.38,203.5,203.34,203.48,9607.0,193.9234,194.0379,193.8853,194.0188,9607.0
2018-06-01 15:30:00,203.47,203.62,203.47,203.62,10952.0,194.0093,194.1523,194.0093,194.1523,10952.0
2018-06-01 15:35:00,203.63,203.69,203.57,203.69,21157.0,194.1618,194.219,194.1046,194.219,21157.0
2018-06-01 15:40:00,203.68,203.7,203.46,203.58,22431.0,194.2095,194.2286,193.9997,194.1141,22431.0
2018-06-01 15:45:00,203.62,203.74,203.58,203.69,20268.0,194.1523,194.2667,194.1141,194.219,20268.0
2018-06-01 15:50:00,203.63,204.25,203.63,204.04,35034.0,194.1618,194.753,194.1618,194.5527,35034.0
2018-06-01 15:55:00,204.04,204.18,203.91,204.16,108534.0,194.5527,194.6862,194.4288,194.6672,108534.0
2018-06-04 09:30:00,204.23,205.69,204.23,205.44,31748.0,194.7339,196.126,194.7339,195.8877,31748.0
2018-06-04 09:35:00,205.43,206.0,205.39,205.71,44482.0,195.8781,196.4216,195.84,196.1451,44482.0
2018-06-04 09:40:00,205.7,205.81,205.32,205.37,57984.0,196.1356,196.2404,195.7732,195.8209,57984.0
2018-06-04 09:45:00,205.38,206.05,205.35,205.88,13886.0,195.8304,196.4693,195.8018,196.3072,13886.0
2018-06-04 09:50:00,205.94,205.97,205.29,205.57,8693.0,196.3644,196.393,195.7446,196.0116,8693.0
2018-06-04 09:55:00,205.55,205.6,205.37,205.55,13895.0,195.9925,196.0402,195.8209,195.9925,13895.0
2018-06-04 10:00:00,205.58,205.79,205.49,205.58,84290.0,196.0211,196.2214,195.9353,196.0211,84290.0
2018-06-04 10:05:00,205.54,205.66,204.99,205.08,16094.0,195.983,196.0974,195.4586,195.5444,16094.0
2018-06-04 10:10:00,205.02,205.02,204.49,204.58,8097.0,195.4872,195.4872,194.9818,195.0676,8097.0
2018-06-04 10:15:00,204.55,205.12,204.54,205.07,16802.0,195.039,195.5825,195.0295,195.5349,16802.0
2018-06-04 10:20:00,205.13,205.13,204.75,204.75,7513.0,195.5921,195.5921,195.2297,195.2297,7513.0
2018-06-04 10:25:00,204.81,205.09,204.62,204.93,4504.0,195.2869,195.5539,195.1058,195.4014,4504.0
2018-06-04 10:30:00,204.58,204.58,203.95,204.09,17633.0,195.0676,195.0676,194.4669,194.6004,17633.0
2018-06-04 10:35:00,203.98,204.78,203.98,204.78,8371.0,194.4955,195.2583,194.4955,195.2583,8371.0
2018-06-04 10:40:00,204.83,205.26,204.83,205.19,10209.0,195.306,195.716,195.306,195.6493,10209.0
2018-06-04 10:45:00,205.15,205.5,205.07,205.1,12850.0,195.6111,195.9449,195.5349,195.5635,12850.0
2018-06-04 10:50:00,205.22,205.24,204.78,205.02,3490.0,195.6779,195.697,195.2583,195.4872,3490.0
2018-06-04 10:55:00,204.87,205.12,204.85,205.07,9800.0,195.3442,195.5825,195.3251,195.5349,9800.0
2018-06-04 11:00:00,205.13,205.32,204.86,204.87,5900.0,195.5921,195.7732,195.3346,195.3442,5900.0
2018-06-04 11:05:00,204.81,204.94,204.69,204.9,6665.0,195.2869,195.4109,195.1725,195.3728,6665.0
2018-06-04 11:10:00,204.93,204.97,204.83,204.94,6439.0,195.4014,195.4395,195.306,195.4109,6439.0
2018-06-04 11:15:00,204.97,205.19,204.93,205.19,4200.0,195.4395,195.6493,195.4014,195.6493,4200.0
2018-06-04 11:20:00,205.21,205.28,204.9,204.9,5170.0,195.6683,195.7351,195.3728,195.3728,5170.0
2018-06-04 11:25:00,204.85,205.05,204.85,205.05,4945.0,195.3251,195.5158,195.3251,195.5158,4945.0
2018-06-04 11:30:00,205.04,205.07,204.92,205.04,3720.0,195.5063,195.5349,195.3918,195.5063,3720.0
2018-06-04 11:35:00,205.08,205.14,205.01,205.13,10583.0,195.5444,195.6016,195.4776,195.5921,10583.0
2018-06-04 11:40:00,205.07,205.22,204.94,204.98,6209.0,195.5349,195.6779,195.4109,195.449,6209.0
2018-06-04 11:45:00,204.94,204.98,204.84,204.98,7087.0,195.4109,195.449,195.3155,195.449,7087.0
2018-06-04 11:50:00,205.0,205.0,204.49,204.5,4114.0,195.4681,195.4681,194.9818,194.9914,4114.0
2018-06-04 11:55:00,204.54,204.74,204.46,204.73,7029.0,195.0295,195.2202,194.9532,195.2107,7029.0
2018-06-04 12:00:00,204.74,204.8,204.6,204.72,4719.0,195.2202,195.2774,195.0867,195.2011,4719.0
2018-06-04 12:05:00,204.78,204.9,204.67,204.67,3220.0,195.2583,195.3728,195.1535,195.1535,3220.0
2018-06-04 12:10:00,204.64,204.99,204.55,204.93,54611.0,195.1248,195.4586,195.039,195.4014,54611.0
2018-06-04 12:15:00,204.93,205.29,204.88,205.29,4647.0,195.4014,195.7446,195.3537,195.7446,4647.0
2018-06-04 12:20:00,205.28,205.39,205.24,205.35,3780.0,195.7351,195.84,195.697,195.8018,3780.0
2018-06-04 12:25:00,205.25,205.62,205.25,205.5,11335.0,195.7065,196.0593,195.7065,195.9449,11335.0
2018-06-04 12:30:00,205.53,205.67,205.43,205.46,15600.0,195.9735,196.107,195.8781,195.9067,15600.0
2018-06-04 12:35:00,205.56,205.64,205.49,205.56,7000.0,196.0021,196.0784,195.9353,196.0021,7000.0
2018-06-04 12:40:00,205.64,205.72,205.46,205.72,3758.0,196.0784,196.1546,195.9067,196.1546,3758.0
2018-06-04 12:45:00,205.67,205.85,205.6,205.79,4849.0,196.107,196.2786,196.0402,196.2214,4849.0
2018-06-04 12:50:00,205.81,205.99,205.81,205.99,2436.0,196.2404,196.4121,196.2404,196.4121,2436.0
2018-06-04 12:55:00,205.89,205.89,205.75,205.75,5349.0,196.3167,196.3167,196.1832,196.1832,5349.0
2018-06-04 13:00:00,205.74,205.94,205.71,205.89,14261.0,196.1737,196.3644,196.1451,196.3167,14261.0
2018-06-04 13:05:00,205.91,206.05,205.91,205.92,17511.0,196.3358,196.4693,196.3358,196.3453,17511.0
2018-06-04 13:10:00,205.91,206.02,205.87,206.02,4570.0,196.3358,196.4407,196.2977,196.4407,4570.0
2018-06-04 13:15:00,205.98,206.11,205.95,206.09,5100.0,196.4025,196.5265,196.3739,196.5074,5100.0
2018-06-04 13:20:00,206.11,206.23,206.02,206.02,2641.0,196.5265,196.6409,196.4407,196.4407,2641.0
2018-06-04 13:25:00,206.01,206.01,205.75,205.86,11421.0,196.4311,196.4311,196.1832,196.2881,11421.0
2018-06-04 13:30:00,205.79,205.79,205.67,205.73,6957.0,196.2214,196.2214,196.107,196.1642,6957.0
2018-06-04 13:35:00,205.75,205.88,205.7,205.83,8621.0,196.1832,196.3072,196.1356,196.2595,8621.0
2018-06-04 13:40:00,205.8,206.01,205.69,205.94,12623.0,196.2309,196.4311,196.126,196.3644,12623.0
2018-06-04 13:45:00,205.94,206.09,205.93,205.99,16473.0,196.3644,196.5074,196.3549,196.4121,16473.0
2018-06-04 13:50:00,205.97,206.1,205.95,206.03,5575.0,196.393,196.517,196.3739,196.4502,5575.0
2018-06-04 13:55:00,206.0,206.19,205.99,206.1,7801.0,196.4216,196.6028,196.4121,196.517,7801.0
2018-06-04 14:00:00,206.1,206.14,205.91,206.02,5000.0,196.517,196.5551,196.3358,196.4407,5000.0
2018-06-04 14:05:00,206.02,206.29,206.02,206.26,3372.0,196.4407,196.6981,196.4407,196.6695,3372.0
2018-06-04 14:10:00,206.25,206.42,206.23,206.42,2801.0,196.66,196.8221,196.6409,196.8221,2801.0
2018-06-04 14:15:00,206.54,206.54,206.29,206.33,5201.0,196.9365,196.9365,196.6981,196.7363,5201.0
2018-06-04 14:20:00,206.29,206.44,206.29,206.44,6193.0,196.6981,196.8412,196.6981,196.8412,6193.0
2018-06-04 14:25:00,206.48,206.5,206.31,206.5,6842.0,196.8793,196.8984,196.7172,196.8984,6842.0
2018-06-04 14:30:00,206.47,206.56,206.45,206.56,7814.0,196.8698,196.9556,196.8507,196.9556,7814.0
2018-06-04 14:35:00,206.55,206.84,206.54,206.75,14421.0,196.946,197.2226,196.9365,197.1367,14421.0
2018-06-04 14:40:00,206.72,206.81,206.52,206.76,9310.0,197.1081,197.194,196.9174,197.1463,9310.0
2018-06-04 14:45:00,206.81,206.86,206.67,206.81,11783.0,197.194,197.2416,197.0605,197.194,11783.0
2018-06-04 14:50:00,206.81,206.84,206.66,206.71,9717.0,197.194,197.2226,197.0509,197.0986,9717.0
2018-06-04 14:55:00,206.71,206.97,206.7,206.94,6317.0,197.0986,197.3465,197.0891,197.3179,6317.0
2018-06-04 15:00:00,206.89,207.1,206.82,207.1,40915.0,197.2702,197.4705,197.2035,197.4705,40915.0
2018-06-04 15:05:00,207.12,207.13,206.92,206.97,12215.0,197.4895,197.4991,197.2988,197.3465,12215.0
2018-06-04 15:10:00,206.98,207.14,206.94,207.11,8195.0,197.356,197.5086,197.3179,197.48,8195.0
2018-06-04 15:15:00,207.09,207.11,206.95,207.02,15495.0,197.4609,197.48,197.3274,197.3942,15495.0
2018-06-04 15:20:00,206.96,207.03,206.92,206.95,21330.0,197.337,197.4037,197.2988,197.3274,21330.0
2018-06-04 15:25:00,206.92,207.04,206.92,207.02,13788.0,197.2988,197.4133,197.2988,197.3942,13788.0
2018-06-04 15:30:00,207.05,207.09,206.96,207.03,15369.0,197.4228,197.4609,197.337,197.4037,15369.0
2018-06-04 15:35:00,207.05,207.12,206.96,207.0,23339.0,197.4228,197.4895,197.337,197.3751,23339.0
2018-06-04 15:40:00,206.99,207.06,206.93,206.98,17768.0,197.3656,197.4323,197.3084,197.356,17768.0
2018-06-04 15:45:00,206.98,207.03,206.87,206.95,26063.0,197.356,197.4037,197.2512,197.3274,26063.0
2018-06-04 15:50:00,206.91,206.96,206.44,206.96,34617.0,197.2893,197.337,196.8412,197.337,34617.0
2018-06-04 15:55:00,206.96,207.04,206.78,207.01,98153.0,197.337,197.4133,197.1653,197.3847,98153.0
2018-06-05 09:30:00,207.25,207.67,206.67,207.09,45375.0,197.6135,198.014,197.0605,197.4609,45375.0
2018-06-05 09:35:00,207.21,207.45,206.89,207.33,9914.0,197.5754,197.8042,197.2702,197.6898,9914.0
2018-06-05 09:40:00,207.2,207.51,207.0,207.43,5257.0,197.5658,197.8614,197.3751,197.7851,5257.0
2018-06-05 09:45:00,207.34,207.66,207.3,207.63,7143.0,197.6993,198.0044,197.6612,197.9758,7143.0
2018-06-05 09:50:00,207.74,207.98,207.54,207.59,6350.0,198.0807,198.3095,197.89,197.9377,6350.0
2018-06-05 09:55:00,207.71,208.17,207.62,208.15,12005.0,198.0521,198.4907,197.9663,198.4716,12005.0
2018-06-05 10:00:00,208.14,208.16,207.8,208.16,23350.0,198.4621,198.4812,198.1379,198.4812,23350.0
2018-06-05 10:05:00,208.16,208.18,207.82,207.9,11425.0,198.4812,198.5002,198.157,198.2333,11425.0
2018-06-05 10:10:00,207.89,207.94,207.55,207.68,8831.0,198.2237,198.2714,197.8995,198.0235,8831.0
2018-06-05 10:15:00,207.72,207.81,207.54,207.77,6025.0,198.0616,198.1475,197.89,198.1093,6025.0
2018-06-05 10:20:00,207.71,207.73,207.47,207.5,11289.0,198.0521,198.0712,197.8233,197.8519,11289.0
2018-06-05 10:25:00,207.47,207.54,206.88,207.04,19442.0,197.8233,197.89,197.2607,197.4133,19442.0
2018-06-05 10:30:00,207.09,207.27,206.98,207.0,6619.0,197.4609,197.6326,197.356,197.3751,6619.0
2018-06-05 10:35:00,206.98,206.98,206.73,206.93,10798.0,197.356,197.356,197.1177,197.3084,10798.0
2018-06-05 10:40:00,206.98,207.47,206.98,207.19,20883.0,197.356,197.8233,197.356,197.5563,20883.0
2018-06-05 10:45:00,207.11,207.18,207.03,207.18,5000.0,197.48,197.5467,197.4037,197.5467,5000.0
2018-06-05 10:50:00,207.22,207.39,207.04,207.14,7017.0,197.5849,197.747,197.4133,197.5086,7017.0
2018-06-05 10:55:00,207.09,207.25,207.08,207.24,6809.0,197.4609,197.6135,197.4514,197.604,6809.0
2018-06-05 11:00:00,207.18,207.29,207.15,207.26,9265.0,197.5467,197.6516,197.5181,197.623,9265.0
2018-06-05 11:05:00,207.26,207.3,206.94,207.03,16149.0,197.623,197.6612,197.3179,197.4037,16149.0
2018-06-05 11:10:00,207.09,207.1,206.94,207.02,11250.0,197.4609,197.4705,197.3179,197.3942,11250.0
2018-06-05 11:15:00,207.03,207.1,206.98,207.0,7550.0,197.4037,197.4705,197.356,197.3751,7550.0
2018-06-05 11:20:00,207.08,207.13,207.0,207.1,8458.0,197.4514,197.4991,197.3751,197.4705,8458.0
2018-06-05 11:25:00,207.09,207.09,206.92,206.95,17731.0,197.4609,197.4609,197.2988,197.3274,17731.0
2018-06-05 11:30:00,206.97,207.03,206.7,206.7,33375.0,197.3465,197.4037,197.0891,197.0891,33375.0
2018-06-05 11:35:00,206.65,206.79,206.61,206.79,7057.0,197.0414,197.1749,197.0032,197.1749,7057.0
2018-06-05 11:40:00,206.74,206.79,206.3,206.39,20588.0,197.1272,197.1749,196.7077,196.7935,20588.0
2018-06-05 11:45:00,206.27,206.5,206.23,206.47,7996.0,196.6791,196.8984,196.6409,196.8698,7996.0
2018-06-05 11:50:00,206.45,206.58,206.41,206.58,6211.0,196.8507,196.9746,196.8125,196.9746,6211.0
2018-06-05 11:55:00,206.52,206.54,206.22,206.36,8308.0,196.9174,196.9365,196.6314,196.7649,8308.0
2018-06-05 12:00:00,206.39,206.55,206.3,206.49,11699.0,196.7935,196.946,196.7077,196.8888,11699.0
2018-06-05 12:05:00,206.49,206.63,206.35,206.55,10600.0,196.8888,197.0223,196.7553,196.946,10600.0
2018-06-05 12:10:00,206.64,206.87,206.51,206.87,7300.0,197.0319,197.2512,196.9079,197.2512,7300.0
2018-06-05 12:15:00,206.84,206.84,206.54,206.6,18232.0,197.2226,197.2226,196.9365,196.9937,18232.0
2018-06-05 12:20:00,206.66,206.76,206.66,206.75,8190.0,197.0509,197.1463,197.0509,197.1367,8190.0
2018-06-05 12:25:00,206.8,206.94,206.76,206.94,5039.0,197.1844,197.3179,197.1463,197.3179,5039.0
2018-06-05 12:30:00,206.98,207.05,206.92,207.01,6138.0,197.356,197.4228,197.2988,197.3847,6138.0
2018-06-05 12:35:00,206.98,207.06,206.93,207.06,3208.0,197.356,197.4323,197.3084,197.4323,3208.0
2018-06-05 12:40:00,207.12,207.27,207.08,207.22,3151.0,197.4895,197.6326,197.4514,197.5849,3151.0
2018-06-05 12:45:00,207.19,207.24,206.95,206.97,9902.0,197.5563,197.604,197.3274,197.3465,9902.0
2018-06-05 12:50:00,206.97,207.17,206.95,207.13,2156.0,197.3465,197.5372,197.3274,197.4991,2156.0
2018-06-05 12:55:00,207.12,207.19,207.05,207.19,2648.0,197.4895,197.5563,197.4228,197.5563,2648.0
2018-06-05 13:00:00,207.14,207.27,207.13,207.27,4405.0,197.5086,197.6326,197.4991,197.6326,4405.0
2018-06-05 13:05:00,207.27,207.8,207.18,207.61,8073.0,197.6326,198.1379,197.5467,197.9568,8073.0
2018-06-05 13:10:00,207.68,207.77,207.6,207.68,2000.0,198.0235,198.1093,197.9472,198.0235,2000.0
2018-06-05 13:15:00,207.71,207.81,207.67,207.74,3800.0,198.0521,198.1475,198.014,198.0807,3800.0
2018-06-05 13:20:00,207.76,207.94,207.76,207.82,4453.0,198.0998,198.2714,198.0998,198.157,4453.0
2018-06-05 13:25:00,207.76,207.76,207.52,207.65,1900.0,198.0998,198.0998,197.8709,197.9949,1900.0
2018-06-05 13:30:00,207.58,207.66,207.5,207.5,4075.0,197.9281,198.0044,197.8519,197.8519,4075.0
2018-06-05 13:35:00,207.57,207.57,207.45,207.5,2900.0,197.9186,197.9186,197.8042,197.8519,2900.0
2018-06-05 13:40:00,207.47,207.58,207.45,207.45,3068.0,197.8233,197.9281,197.8042,197.8042,3068.0
2018-06-05 13:45:00,207.42,207.44,207.37,207.44,1095.0,197.7756,197.7947,197.7279,197.7947,1095.0
2018-06-05 13:50:00,207.43,207.45,207.24,207.3,3085.0,197.7851,197.8042,197.604,197.6612,3085.0
2018-06-05 13:55:00,207.27,207.32,207.19,207.2,3495.0,197.6326,197.6802,197.5563,197.5658,3495.0
2018-06-05 14:00:00,207.25,207.25,207.07,207.14,3815.0,197.6135,197.6135,197.4419,197.5086,3815.0
2018-06-05 14:05:00,207.14,207.15,206.91,206.99,18979.0,197.5086,197.5181,197.2893,197.3656,18979.0
2018-06-05 14:10:00,206.99,207.09,206.88,207.03,11800.0,197.3656,197.4609,197.2607,197.4037,11800.0
2018-06-05 14:15:00,207.02,207.26,207.02,207.22,6724.0,197.3942,197.623,197.3942,197.5849,6724.0
2018-06-05 14:20:00,207.23,207.25,207.13,207.14,2299.0,197.5944,197.6135,197.4991,197.5086,2299.0
2018-06-05 14:25:00,207.2,207.23,207.15,207.23,3360.0,197.5658,197.5944,197.5181,197.5944,3360.0
2018-06-05 14:30:00,207.27,207.28,207.2,207.23,2590.0,197.6326,197.6421,197.5658,197.5944,2590.0
2018-06-05 14:35:00,207.22,207.23,207.14,207.14,7200.0,197.5849,197.5944,197.5086,197.5086,7200.0
2018-06-05 14:40:00,207.18,207.27,207.12,207.27,3391.0,197.5467,197.6326,197.4895,197.6326,3391.0
2018-06-05 14:45:00,207.32,207.37,207.26,207.28,5123.0,197.6802,197.7279,197.623,197.6421,5123.0
2018-06-05 14:50:00,207.31,207.41,207.3,207.4,2900.0,197.6707,197.7661,197.6612,197.7565,2900.0
2018-06-05 14:55:00,207.37,207.39,207.13,207.23,22131.0,197.7279,197.747,197.4991,197.5944,22131.0
2018-06-05 15:00:00,207.22,207.43,207.17,207.38,5083.0,197.5849,197.7851,197.5372,197.7374,5083.0
2018-06-05 15:05:00,207.42,207.49,207.36,207.36,2800.0,197.7756,197.8423,197.7184,197.7184,2800.0
2018-06-05 15:10:00,207.39,207.5,207.35,207.39,4636.0,197.747,197.8519,197.7088,197.747,4636.0
2018-06-05 15:15:00,207.37,207.39,207.3,207.34,3400.0,197.7279,197.747,197.6612,197.6993,3400.0
2018-06-05 15:20:00,207.38,207.38,207.13,207.13,12840.0,197.7374,197.7374,197.4991,197.4991,12840.0
2018-06-05 15:25:00,207.15,207.33,207.15,207.31,10043.0,197.5181,197.6898,197.5181,197.6707,10043.0
2018-06-05 15:30:00,207.32,207.34,207.26,207.32,7922.0,197.6802,197.6993,197.623,197.6802,7922.0
2018-06-05 15:35:00,207.3,207.48,207.3,207.4,6431.0,197.6612,197.8328,197.6612,197.7565,6431.0
2018-06-05 15:40:00,207.41,207.49,207.34,207.46,10043.0,197.7661,197.8423,197.6993,197.8137,10043.0
2018-06-05 15:45:00,207.49,207.61,207.46,207.61,13861.0,197.8423,197.9568,197.8137,197.9568,13861.0
2018-06-05 15:50:00,207.6,208.1,207.53,208.1,46638.0,197.9472,198.424,197.8805,198.424,46638.0
2018-06-05 15:55:00,208.09,208.5,208.09,208.23,95217.0,198.4144,198.8054,198.4144,198.5479,95217.0
2018-06-06 09:30:00,208.29,208.37,206.91,207.61,32548.0,198.6051,198.6814,197.2893,197.9568,32548.0
2018-06-06 09:35:00,207.78,207.97,207.43,207.67,13701.0,198.1188,198.3,197.7851,198.014,13701.0
2018-06-06 09:40:00,207.65,207.98,207.46,207.62,16050.0,197.9949,198.3095,197.8137,197.9663,16050.0
2018-06-06 09:45:00,207.62,207.73,207.4,207.53,11295.0,197.9663,198.0712,197.7565,197.8805,11295.0
2018-06-06 09:50:00,207.63,207.77,207.47,207.66,11044.0,197.9758,198.1093,197.8233,198.0044,11044.0
2018-06-06 09:55:00,207.72,207.84,207.46,207.72,40544.0,198.0616,198.1761,197.8137,198.0616,40544.0
2018-06-06 10:00:00,207.59,207.86,207.44,207.72,57456.0,197.9377,198.1951,197.7947,198.0616,57456.0
2018-06-06 10:05:00,207.72,207.91,207.7,207.7,7793.0,198.0616,198.2428,198.0426,198.0426,7793.0
2018-06-06 10:10:00,207.69,208.14,207.69,208.13,9545.0,198.033,198.4621,198.033,198.4526,9545.0
2018-06-06 10:15:00,208.04,208.04,207.84,207.84,5544.0,198.3668,198.3668,198.1761,198.1761,5544.0
2018-06-06 10:20:00,207.91,208.36,207.9,208.19,7855.0,198.2428,198.6719,198.2333,198.5098,7855.0
2018-06-06 10:25:00,208.22,208.43,208.01,208.01,10049.0,198.5384,198.7386,198.3382,198.3382,10049.0
2018-06-06 10:30:00,207.97,208.57,207.96,208.35,28274.0,198.3,198.8721,198.2905,198.6623,28274.0
2018-06-06 10:35:00,208.36,208.57,208.27,208.46,37655.0,198.6719,198.8721,198.5861,198.7672,37655.0
2018-06-06 10:40:00,208.44,208.73,208.11,208.49,34572.0,198.7482,199.0247,198.4335,198.7958,34572.0
2018-06-06 10:45:00,208.52,208.56,208.37,208.46,29788.0,198.8244,198.8626,198.6814,198.7672,29788.0
2018-06-06 10:50:00,208.5,208.7,208.46,208.52,5226.0,198.8054,198.9961,198.7672,198.8244,5226.0
2018-06-06 10:55:00,208.53,208.63,208.04,208.11,27192.0,198.834,198.9293,198.3668,198.4335,27192.0
2018-06-06 11:00:00,208.05,208.35,208.01,208.11,7952.0,198.3763,198.6623,198.3382,198.4335,7952.0
2018-06-06 11:05:00,208.06,208.07,207.78,207.95,5650.0,198.3858,198.3954,198.1188,198.2809,5650.0
2018-06-06 11:10:00,208.0,208.34,207.96,208.32,10077.0,198.3286,198.6528,198.2905,198.6337,10077.0
2018-06-06 11:15:00,208.28,208.35,208.11,208.27,3520.0,198.5956,198.6623,198.4335,198.5861,3520.0
2018-06-06 11:20:00,208.18,208.2,207.92,208.13,8050.0,198.5002,198.5193,198.2523,198.4526,8050.0
2018-06-06 11:25:00,208.27,208.4,208.01,208.33,4331.0,198.5861,198.71,198.3382,198.6433,4331.0
2018-06-06 11:30:00,208.38,208.55,208.38,208.46,2320.0,198.691,198.853,198.691,198.7672,2320.0
2018-06-06 11:35:00,208.44,208.56,208.25,208.45,18596.0,198.7482,198.8626,198.567,198.7577,18596.0
2018-06-06 11:40:00,208.43,208.78,208.43,208.59,14995.0,198.7386,199.0724,198.7386,198.8912,14995.0
2018-06-06 11:45:00,208.61,208.63,208.37,208.38,5400.0,198.9103,198.9293,198.6814,198.691,5400.0
2018-06-06 11:50:00,208.41,208.54,208.37,208.54,6145.0,198.7196,198.8435,198.6814,198.8435,6145.0
2018-06-06 11:55:00,208.5,208.69,208.45,208.69,3800.0,198.8054,198.9865,198.7577,198.9865,3800.0
2018-06-06 12:00:00,208.74,208.75,208.22,208.5,22736.0,199.0342,199.0437,198.5384,198.8054,22736.0
2018-06-06 12:05:00,208.55,208.6,208.36,208.42,6200.0,198.853,198.9007,198.6719,198.7291,6200.0
2018-06-06 12:10:00,208.45,208.57,208.34,208.55,10961.0,198.7577,198.8721,198.6528,198.853,10961.0
2018-06-06 12:15:00,208.54,208.57,208.5,208.51,6900.0,198.8435,198.8721,198.8054,198.8149,6900.0
2018-06-06 12:20:00,208.55,208.55,208.39,208.5,10810.0,198.853,198.853,198.7005,198.8054,10810.0
2018-06-06 12:25:00,208.48,208.57,208.44,208.54,3928.0,198.7863,198.8721,198.7482,198.8435,3928.0
2018-06-06 12:30:00,208.5,208.56,208.43,208.43,6840.0,198.8054,198.8626,198.7386,198.7386,6840.0
2018-06-06 12:35:00,208.42,208.53,208.39,208.46,11313.0,198.7291,198.834,198.7005,198.7672,11313.0
2018-06-06 12:40:00,208.49,208.61,208.47,208.55,2250.0,198.7958,198.9103,198.7768,198.853,2250.0
2018-06-06 12:45:00,208.53,208.53,208.39,208.53,13552.0,198.834,198.834,198.7005,198.834,13552.0
2018-06-06 12:50:00,208.56,208.59,208.5,208.51,30329.0,198.8626,198.8912,198.8054,198.8149,30329.0
2018-06-06 12:55:00,208.59,208.59,208.47,208.48,2500.0,198.8912,198.8912,198.7768,198.7863,2500.0
2018-06-06 13:00:00,208.48,208.54,208.33,208.33,7099.0,198.7863,198.8435,198.6433,198.6433,7099.0
2018-06-06 13:05:00,208.3,208.3,208.09,208.12,3500.0,198.6147,198.6147,198.4144,198.443,3500.0
2018-06-06 13:10:00,208.14,208.27,208.1,208.16,14853.0,198.4621,198.5861,198.424,198.4812,14853.0
2018-06-06 13:15:00,208.18,208.22,207.89,207.9,2505.0,198.5002,198.5384,198.2237,198.2333,2505.0
2018-06-06 13:20:00,207.86,207.86,207.41,207.7,7800.0,198.1951,198.1951,197.7661,198.0426,7800.0
2018-06-06 13:25:00,207.75,207.77,207.42,207.42,3302.0,198.0902,198.1093,197.7756,197.7756,3302.0
2018-06-06 13:30:00,207.38,207.46,207.38,207.38,2804.0,197.7374,197.8137,197.7374,197.7374,2804.0
2018-06-06 13:35:00,207.38,207.38,207.25,207.25,7995.0,197.7374,197.7374,197.6135,197.6135,7995.0
2018-06-06 13:40:00,207.28,207.28,207.13,207.14,2642.0,197.6421,197.6421,197.4991,197.5086,2642.0
2018-06-06 13:45:00,207.15,207.36,207.15,207.31,2002.0,197.5181,197.7184,197.5181,197.6707,2002.0
2018-06-06 13:50:00,207.31,207.37,207.17,207.25,4345.0,197.6707,197.7279,197.5372,197.6135,4345.0
2018-06-06 13:55:00,207.21,207.22,207.14,207.14,2217.0,197.5754,197.5849,197.5086,197.5086,2217.0
2018-06-06 14:00:00,207.21,207.32,207.17,207.3,33731.0,197.5754,197.6802,197.5372,197.6612,33731.0
2018-06-06 14:05:00,207.3,207.45,207.3,207.44,2400.0,197.6612,197.8042,197.6612,197.7947,2400.0
2018-06-06 14:10:00,207.41,207.58,207.4,207.5,3139.0,197.7661,197.9281,197.7565,197.8519,3139.0
2018-06-06 14:15:00,207.52,207.7,207.47,207.58,4490.0,197.8709,198.0426,197.8233,197.9281,4490.0
2018-06-06 14:20:00,207.62,207.63,207.58,207.58,1600.0,197.9663,197.9758,197.9281,197.9281,1600.0
2018-06-06 14:25:00,207.58,207.62,207.51,207.51,3984.0,197.9281,197.9663,197.8614,197.8614,3984.0
2018-06-06 14:30:00,207.56,207.56,207.49,207.54,2900.0,197.9091,197.9091,197.8423,197.89,2900.0
2018-06-06 14:35:00,207.56,207.75,207.54,207.73,4023.0,197.9091,198.0902,197.89,198.0712,4023.0
2018-06-06 14:40:00,207.76,208.19,207.72,208.19,26654.0,198.0998,198.5098,198.0616,198.5098,26654.0
2018-06-06 14:45:00,208.2,208.2,208.1,208.14,2300.0,198.5193,198.5193,198.424,198.4621,2300.0
2018-06-06 14:50:00,208.1,208.14,207.99,208.05,5994.0,198.424,198.4621,198.3191,198.3763,5994.0
2018-06-06 14:55:00,208.03,208.12,207.99,208.08,3200.0,198.3572,198.443,198.3191,198.4049,3200.0
2018-06-06 15:00:00,208.06,208.19,208.06,208.16,2912.0,198.3858,198.5098,198.3858,198.4812,2912.0
2018-06-06 15:05:00,208.19,208.29,207.98,207.99,4888.0,198.5098,198.6051,198.3095,198.3191,4888.0
2018-06-06 15:10:00,207.99,208.05,207.85,208.03,82407.0,198.3191,198.3763,198.1856,198.3572,82407.0
2018-06-06 15:15:00,208.06,208.23,208.06,208.21,5360.0,198.3858,198.5479,198.3858,198.5289,5360.0
2018-06-06 15:20:00,208.14,208.27,208.14,208.27,5690.0,198.4621,198.5861,198.4621,198.5861,5690.0
2018-06-06 15:25:00,208.21,208.28,208.09,208.23,4960.0,198.5289,198.5956,198.4144,198.5479,4960.0
2018-06-06 15:30:00,208.3,208.3,208.14,208.18,6941.0,198.6147,198.6147,198.4621,198.5002,6941.0
2018-06-06 15:35:00,208.2,208.29,208.18,208.26,7079.0,198.5193,198.6051,198.5002,198.5765,7079.0
2018-06-06 15:40:00,208.25,208.42,208.22,208.33,9274.0,198.567,198.7291,198.5384,198.6433,9274.0
2018-06-06 15:45:00,208.3,208.5,208.17,208.5,13171.0,198.6147,198.8054,198.4907,198.8054,13171.0
2018-06-06 15:50:00,208.59,209.09,208.58,208.82,31159.0,198.8912,199.3679,198.8817,199.1105,31159.0
2018-06-06 15:55:00,208.84,209.54,208.84,209.54,163998.0,199.1296,199.797,199.1296,199.797,163998.0
2018-06-07 09:30:00,209.37,209.37,207.51,208.73,28450.0,199.6349,199.6349,197.8614,199.0247,28450.0
2018-06-07 09:35:00,208.73,208.83,208.15,208.31,7200.0,199.0247,199.12,198.4716,198.6242,7200.0
2018-06-07 09:40:00,208.16,208.23,207.8,208.07,7300.0,198.4812,198.5479,198.1379,198.3954,7300.0
2018-06-07 09:45:00,208.05,208.15,207.81,207.85,4233.0,198.3763,198.4716,198.1475,198.1856,4233.0
2018-06-07 09:50:00,207.84,208.15,207.84,208.01,6950.0,198.1761,198.4716,198.1761,198.3382,6950.0
2018-06-07 09:55:00,207.87,208.13,207.77,207.88,11978.0,198.2047,198.4526,198.1093,198.2142,11978.0
2018-06-07 10:00:00,207.86,207.96,207.66,207.68,8813.0,198.1951,198.2905,198.0044,198.0235,8813.0
2018-06-07 10:05:00,207.71,207.71,207.06,207.14,9642.0,198.0521,198.0521,197.4323,197.5086,9642.0
2018-06-07 10:10:00,207.13,207.15,206.83,207.02,6235.0,197.4991,197.5181,197.213,197.3942,6235.0
2018-06-07 10:15:00,207.02,207.03,206.09,206.09,14168.0,197.3942,197.4037,196.5074,196.5074,14168.0
2018-06-07 10:20:00,206.14,206.29,205.83,206.29,14333.0,196.5551,196.6981,196.2595,196.6981,14333.0
2018-06-07 10:25:00,206.26,206.39,206.04,206.16,23198.0,196.6695,196.7935,196.4598,196.5742,23198.0
2018-06-07 10:30:00,206.18,206.18,205.6,205.76,14150.0,196.5932,196.5932,196.0402,196.1928,14150.0
2018-06-07 10:35:00,205.67,205.93,205.61,205.76,5438.0,196.107,196.3549,196.0497,196.1928,5438.0
2018-06-07 10:40:00,205.76,205.76,205.42,205.42,4855.0,196.1928,196.1928,195.8686,195.8686,4855.0
2018-06-07 10:45:00,205.37,205.42,204.75,205.14,14070.0,195.8209,195.8686,195.2297,195.6016,14070.0
2018-06-07 10:50:00,205.2,205.38,205.08,205.3,9115.0,195.6588,195.8304,195.5444,195.7542,9115.0
2018-06-07 10:55:00,205.31,205.93,205.3,205.91,5335.0,195.7637,196.3549,195.7542,196.3358,5335.0
2018-06-07 11:00:00,205.91,206.05,205.83,205.98,7910.0,196.3358,196.4693,196.2595,196.4025,7910.0
2018-06-07 11:05:00,206.01,206.11,205.42,205.76,8209.0,196.4311,196.5265,195.8686,196.1928,8209.0
2018-06-07 11:10:00,205.69,206.2,205.66,206.1,13700.0,196.126,196.6123,196.0974,196.517,13700.0
2018-06-07 11:15:00,205.98,206.07,205.86,206.0,5503.0,196.4025,196.4884,196.2881,196.4216,5503.0
2018-06-07 11:20:00,205.91,206.17,205.91,206.07,3052.0,196.3358,196.5837,196.3358,196.4884,3052.0
2018-06-07 11:25:00,206.09,206.16,205.75,205.82,4146.0,196.5074,196.5742,196.1832,196.25,4146.0
2018-06-07 11:30:00,205.83,205.88,205.28,205.48,9605.0,196.2595,196.3072,195.7351,195.9258,9605.0
2018-06-07 11:35:00,205.49,205.75,205.29,205.75,3500.0,195.9353,196.1832,195.7446,196.1832,3500.0
2018-06-07 11:40:00,205.77,205.89,205.71,205.82,5025.0,196.2023,196.3167,196.1451,196.25,5025.0
2018-06-07 11:45:00,205.75,205.8,205.45,205.47,3596.0,196.1832,196.2309,195.8972,195.9163,3596.0
2018-06-07 11:50:00,205.58,206.0,205.48,205.83,10900.0,196.0211,196.4216,195.9258,196.2595,10900.0
2018-06-07 11:55:00,205.8,205.8,205.44,205.61,12528.0,196.2309,196.2309,195.8877,196.0497,12528.0
2018-06-07 12:00:00,205.61,205.72,205.44,205.44,2295.0,196.0497,196.1546,195.8877,195.8877,2295.0
2018-06-07 12:05:00,205.35,205.65,205.35,205.6,2228.0,195.8018,196.0879,195.8018,196.0402,2228.0
2018-06-07 12:10:00,205.65,205.65,205.45,205.56,2053.0,196.0879,196.0879,195.8972,196.0021,2053.0
2018-06-07 12:15:00,205.47,205.47,205.09,205.22,16092.0,195.9163,195.9163,195.5539,195.6779,16092.0
2018-06-07 12:20:00,205.17,205.36,204.99,205.36,12200.0,195.6302,195.8114,195.4586,195.8114,12200.0
2018-06-07 12:25:00,205.44,205.66,205.42,205.62,3001.0,195.8877,196.0974,195.8686,196.0593,3001.0
2018-06-07 12:30:00,205.67,205.67,205.22,205.23,3703.0,196.107,196.107,195.6779,195.6874,3703.0
2018-06-07 12:35:00,205.3,205.31,205.15,205.22,1982.0,195.7542,195.7637,195.6111,195.6779,1982.0
2018-06-07 12:40:00,205.31,205.31,205.03,205.12,2702.0,195.7637,195.7637,195.4967,195.5825,2702.0
2018-06-07 12:45:00,205.22,205.22,204.64,204.68,5447.0,195.6779,195.6779,195.1248,195.163,5447.0
2018-06-07 12:50:00,204.63,204.89,204.55,204.59,4306.0,195.1153,195.3632,195.039,195.0772,4306.0
2018-06-07 12:55:00,204.59,204.63,204.31,204.63,4545.0,195.0772,195.1153,194.8102,195.1153,4545.0
2018-06-07 13:00:00,204.59,204.63,204.44,204.51,6611.0,195.0772,195.1153,194.9341,195.0009,6611.0
2018-06-07 13:05:00,204.51,204.55,204.36,204.43,8926.0,195.0009,195.039,194.8579,194.9246,8926.0
2018-06-07 13:10:00,204.35,204.5,204.23,204.29,3719.0,194.8483,194.9914,194.7339,194.7911,3719.0
2018-06-07 13:15:00,204.25,204.25,203.88,203.98,5640.0,194.753,194.753,194.4002,194.4955,5640.0
2018-06-07 13:20:00,204.14,204.38,204.14,204.29,2085.0,194.6481,194.8769,194.6481,194.7911,2085.0
2018-06-07 13:25:00,204.27,204.33,204.02,204.02,2880.0,194.7721,194.8293,194.5337,194.5337,2880.0
2018-06-07 13:30:00,204.04,204.28,204.04,204.21,5007.0,194.5527,194.7816,194.5527,194.7148,5007.0
2018-06-07 13:35:00,204.17,204.17,203.58,203.7,5873.0,194.6767,194.6767,194.1141,194.2286,5873.0
2018-06-07 13:40:00,203.61,203.71,203.44,203.61,12776.0,194.1427,194.2381,193.9806,194.1427,12776.0
2018-06-07 13:45:00,203.59,203.77,203.57,203.72,14898.0,194.1237,194.2953,194.1046,194.2476,14898.0
2018-06-07 13:50:00,203.71,203.74,203.54,203.54,4705.0,194.2381,194.2667,194.076,194.076,4705.0
2018-06-07 13:55:00,203.62,203.62,203.39,203.39,7602.0,194.1523,194.1523,193.933,193.933,7602.0
2018-06-07 14:00:00,203.54,203.63,203.34,203.63,6400.0,194.076,194.1618,193.8853,194.1618,6400.0
2018-06-07 14:05:00,203.64,203.7,203.45,203.6,15701.0,194.1713,194.2286,193.9902,194.1332,15701.0
2018-06-07 14:10:00,203.57,203.71,203.5,203.63,7310.0,194.1046,194.2381,194.0379,194.1618,7310.0
2018-06-07 14:15:00,203.66,203.78,203.5,203.71,9928.0,194.1904,194.3048,194.0379,194.2381,9928.0
2018-06-07 14:20:00,203.67,203.77,203.47,203.72,10315.0,194.2,194.2953,194.0093,194.2476,10315.0
2018-06-07 14:25:00,203.76,203.81,203.71,203.79,4543.0,194.2858,194.3334,194.2381,194.3144,4543.0
2018-06-07 14:30:00,203.89,204.8,203.89,204.62,9319.0,194.4097,195.2774,194.4097,195.1058,9319.0
2018-06-07 14:35:00,204.68,205.37,204.64,205.12,5195.0,195.163,195.8209,195.1248,195.5825,5195.0
2018-06-07 14:40:00,205.24,205.41,205.03,205.31,5301.0,195.697,195.859,195.4967,195.7637,5301.0
2018-06-07 14:45:00,205.36,205.51,205.23,205.46,3316.0,195.8114,195.9544,195.6874,195.9067,3316.0
2018-06-07 14:50:00,205.43,205.52,205.38,205.41,4550.0,195.8781,195.9639,195.8304,195.859,4550.0
2018-06-07 14:55:00,205.36,205.36,205.19,205.29,6577.0,195.8114,195.8114,195.6493,195.7446,6577.0
2018-06-07 15:00:00,205.32,205.4,205.05,205.4,7200.0,195.7732,195.8495,195.5158,195.8495,7200.0
2018-06-07 15:05:00,205.38,205.53,205.38,205.44,25047.0,195.8304,195.9735,195.8304,195.8877,25047.0
2018-06-07 15:10:00,205.41,205.51,205.37,205.43,16131.0,195.859,195.9544,195.8209,195.8781,16131.0
2018-06-07 15:15:00,205.46,205.61,205.41,205.61,8755.0,195.9067,196.0497,195.859,196.0497,8755.0
2018-06-07 15:20:00,205.64,206.01,205.64,205.9,9900.0,196.0784,196.4311,196.0784,196.3263,9900.0
2018-06-07 15:25:00,205.93,206.26,205.92,206.01,10000.0,196.3549,196.6695,196.3453,196.4311,10000.0
2018-06-07 15:30:00,206.0,206.16,205.89,206.05,12100.0,196.4216,196.5742,196.3167,196.4693,12100.0
2018-06-07 15:35:00,206.05,206.39,206.02,206.33,8219.0,196.4693,196.7935,196.4407,196.7363,8219.0
2018-06-07 15:40:00,206.34,206.47,206.22,206.24,17258.0,196.7458,196.8698,196.6314,196.6505,17258.0
2018-06-07 15:45:00,206.27,206.3,205.91,206.25,12102.0,196.6791,196.7077,196.3358,196.66,12102.0
2018-06-07 15:50:00,206.27,206.59,206.27,206.33,27863.0,196.6791,196.9842,196.6791,196.7363,27863.0
2018-06-07 15:55:00,206.35,206.37,206.2,206.24,58887.0,196.7553,196.7744,196.6123,196.6505,58887.0
2018-06-08 09:30:00,206.1,206.1,205.5,205.81,24803.0,196.517,196.517,195.9449,196.2404,24803.0
2018-06-08 09:35:00,205.85,206.25,205.61,206.04,9935.0,196.2786,196.66,196.0497,196.4598,9935.0
2018-06-08 09:40:00,205.92,206.54,205.91,206.51,15147.0,196.3453,196.9365,196.3358,196.9079,15147.0
2018-06-08 09:45:00,206.78,206.91,206.54,206.84,4788.0,197.1653,197.2893,196.9365,197.2226,4788.0
2018-06-08 09:50:00,206.79,207.19,206.64,207.06,11577.0,197.1749,197.5563,197.0319,197.4323,11577.0
2018-06-08 09:55:00,207.15,207.15,206.46,206.52,12895.0,197.5181,197.5181,196.8602,196.9174,12895.0
2018-06-08 10:00:00,206.74,206.77,206.36,206.56,11239.0,197.1272,197.1558,196.7649,196.9556,11239.0
2018-06-08 10:05:00,206.51,206.57,206.12,206.12,9150.0,196.9079,196.9651,196.536,196.536,9150.0
2018-06-08 10:10:00,206.17,206.2,205.89,205.89,5931.0,196.5837,196.6123,196.3167,196.3167,5931.0
2018-06-08 10:15:00,205.76,206.09,205.76,206.06,4585.0,196.1928,196.5074,196.1928,196.4788,4585.0
2018-06-08 10:20:00,206.09,206.16,205.96,206.03,7200.0,196.5074,196.5742,196.3835,196.4502,7200.0
2018-06-08 10:25:00,205.96,205.96,205.5,205.64,4200.0,196.3835,196.3835,195.9449,196.0784,4200.0
2018-06-08 10:30:00,205.61,205.61,205.27,205.28,4602.0,196.0497,196.0497,195.7256,195.7351,4602.0
2018-06-08 10:35:00,205.25,205.35,204.78,204.94,8192.0,195.7065,195.8018,195.2583,195.4109,8192.0
2018-06-08 10:40:00,204.98,205.03,204.62,204.7,12167.0,195.449,195.4967,195.1058,195.1821,12167.0
2018-06-08 10:45:00,204.68,205.02,204.5,204.92,9259.0,195.163,195.4872,194.9914,195.3918,9259.0
2018-06-08 10:50:00,204.92,205.25,204.91,205.25,2600.0,195.3918,195.7065,195.3823,195.7065,2600.0
2018-06-08 10:55:00,205.25,205.62,205.24,205.58,7699.0,195.7065,196.0593,195.697,196.0211,7699.0
2018-06-08 11:00:00,205.5,205.67,205.42,205.62,12053.0,195.9449,196.107,195.8686,196.0593,12053.0
2018-06-08 11:05:00,205.59,205.81,205.56,205.62,12600.0,196.0307,196.2404,196.0021,196.0593,12600.0
2018-06-08 11:10:00,205.68,205.89,205.4,205.67,13268.0,196.1165,196.3167,195.8495,196.107,13268.0
2018-06-08 11:15:00,205.73,205.88,205.64,205.7,10802.0,196.1642,196.3072,196.0784,196.1356,10802.0
2018-06-08 11:20:00,205.67,205.82,205.58,205.58,14213.0,196.107,196.25,196.0211,196.0211,14213.0
2018-06-08 11:25:00,205.57,205.75,205.32,205.51,5531.0,196.0116,196.1832,195.7732,195.9544,5531.0
2018-06-08 11:30:00,205.53,205.53,205.21,205.34,3413.0,195.9735,195.9735,195.6683,195.7923,3413.0
2018-06-08 11:35:00,205.29,205.65,205.28,205.46,5214.0,195.7446,196.0879,195.7351,195.9067,5214.0
2018-06-08 11:40:00,205.53,205.65,205.45,205.46,3170.0,195.9735,196.0879,195.8972,195.9067,3170.0
2018-06-08 11:45:00,205.47,205.54,205.25,205.3,4221.0,195.9163,195.983,195.7065,195.7542,4221.0
2018-06-08 11:50:00,205.3,205.38,205.19,205.38,4438.0,195.7542,195.8304,195.6493,195.8304,4438.0
2018-06-08 11:55:00,205.33,205.33,205.19,205.21,5401.0,195.7828,195.7828,195.6493,195.6683,5401.0
2018-06-08 12:00:00,205.25,205.57,205.21,205.5,5241.0,195.7065,196.0116,195.6683,195.9449,5241.0
2018-06-08 12:05:00,205.51,205.55,205.46,205.46,4693.0,195.9544,195.9925,195.9067,195.9067,4693.0
2018-06-08 12:10:00,205.45,205.47,205.41,205.41,2419.0,195.8972,195.9163,195.859,195.859,2419.0
2018-06-08 12:15:00,205.42,205.47,205.31,205.38,4769.0,195.8686,195.9163,195.7637,195.8304,4769.0
2018-06-08 12:20:00,205.34,205.55,205.34,205.55,4818.0,195.7923,195.9925,195.7923,195.9925,4818.0
2018-06-08 12:25:00,205.52,205.62,205.47,205.62,10472.0,195.9639,196.0593,195.9163,196.0593,10472.0
2018-06-08 12:30:00,205.65,205.71,205.59,205.64,3703.0,196.0879,196.1451,196.0307,196.0784,3703.0
2018-06-08 12:35:00,205.62,205.68,205.5,205.53,2374.0,196.0593,196.1165,195.9449,195.9735,2374.0
2018-06-08 12:40:00,205.56,205.6,205.48,205.52,3500.0,196.0021,196.0402,195.9258,195.9639,3500.0
2018-06-08 12:45:00,205.53,205.69,205.53,205.69,3581.0,195.9735,196.126,195.9735,196.126,3581.0
2018-06-08 12:50:00,205.71,205.71,205.61,205.65,6416.0,196.1451,196.1451,196.0497,196.0879,6416.0
2018-06-08 12:55:00,205.67,205.7,205.58,205.61,3882.0,196.107,196.1356,196.0211,196.0497,3882.0
2018-06-08 13:00:00,205.56,205.63,205.54,205.61,3901.0,196.0021,196.0688,195.983,196.0497,3901.0
2018-06-08 13:05:00,205.64,205.67,205.55,205.58,2975.0,196.0784,196.107,195.9925,196.0211,2975.0
2018-06-08 13:10:00,205.6,205.68,205.55,205.68,4071.0,196.0402,196.1165,195.9925,196.1165,4071.0
2018-06-08 13:15:00,205.68,205.77,205.61,205.74,7600.0,196.1165,196.2023,196.0497,196.1737,7600.0
2018-06-08 13:20:00,205.71,205.9,205.71,205.72,3020.0,196.1451,196.3263,196.1451,196.1546,3020.0
2018-06-08 13:25:00,205.72,205.72,205.62,205.64,1698.0,196.1546,196.1546,196.0593,196.0784,1698.0
2018-06-08 13:30:00,205.69,205.74,205.6,205.67,4086.0,196.126,196.1737,196.0402,196.107,4086.0
2018-06-08 13:35:00,205.67,205.67,205.63,205.63,736.0,196.107,196.107,196.0688,196.0688,736.0
2018-06-08 13:40:00,205.67,205.77,205.65,205.71,1600.0,196.107,196.2023,196.0879,196.1451,1600.0
2018-06-08 13:45:00,205.74,205.85,205.7,205.74,4910.0,196.1737,196.2786,196.1356,196.1737,4910.0
2018-06-08 13:50:00,205.74,205.74,205.46,205.61,4202.0,196.1737,196.1737,195.9067,196.0497,4202.0
2018-06-08 13:55:00,205.57,205.62,205.5,205.62,1600.0,196.0116,196.0593,195.9449,196.0593,1600.0
2018-06-08 14:00:00,205.55,205.66,205.55,205.66,2359.0,195.9925,196.0974,195.9925,196.0974,2359.0
2018-06-08 14:05:00,205.64,205.74,205.63,205.67,4535.0,196.0784,196.1737,196.0688,196.107,4535.0
2018-06-08 14:10:00,205.73,205.91,205.68,205.9,4922.0,196.1642,196.3358,196.1165,196.3263,4922.0
2018-06-08 14:15:00,206.0,206.01,205.82,205.87,4221.0,196.4216,196.4311,196.25,196.2977,4221.0
2018-06-08 14:20:00,205.87,205.87,205.74,205.82,8827.0,196.2977,196.2977,196.1737,196.25,8827.0
2018-06-08 14:25:00,205.84,205.88,205.76,205.76,5405.0,196.2691,196.3072,196.1928,196.1928,5405.0
2018-06-08 14:30:00,205.86,205.86,205.69,205.7,3923.0,196.2881,196.2881,196.126,196.1356,3923.0
2018-06-08 14:35:00,205.69,205.84,205.69,205.76,6350.0,196.126,196.2691,196.126,196.1928,6350.0
2018-06-08 14:40:00,205.72,205.77,205.66,205.72,4457.0,196.1546,196.2023,196.0974,196.1546,4457.0
2018-06-08 14:45:00,205.78,205.78,205.64,205.69,5385.0,196.2118,196.2118,196.0784,196.126,5385.0
2018-06-08 14:50:00,205.73,205.81,205.66,205.66,5407.0,196.1642,196.2404,196.0974,196.0974,5407.0
2018-06-08 14:55:00,205.7,205.7,205.57,205.57,5871.0,196.1356,196.1356,196.0116,196.0116,5871.0
2018-06-08 15:00:00,205.57,205.63,205.48,205.48,5050.0,196.0116,196.0688,195.9258,195.9258,5050.0
2018-06-08 15:05:00,205.5,205.51,205.37,205.37,6915.0,195.9449,195.9544,195.8209,195.8209,6915.0
2018-06-08 15:10:00,205.37,205.5,205.36,205.48,5675.0,195.8209,195.9449,195.8114,195.9258,5675.0
2018-06-08 15:15:00,205.48,205.58,205.39,205.4,6932.0,195.9258,196.0211,195.84,195.8495,6932.0
2018-06-08 15:20:00,205.38,205.6,205.36,205.58,7781.0,195.8304,196.0402,195.8114,196.0211,7781.0
2018-06-08 15:25:00,205.52,205.63,205.39,205.47,22166.0,195.9639,196.0688,195.84,195.9163,22166.0
2018-06-08 15:30:00,205.47,205.54,205.38,205.41,32444.0,195.9163,195.983,195.8304,195.859,32444.0
2018-06-08 15:35:00,205.4,205.74,205.38,205.74,11067.0,195.8495,196.1737,195.8304,196.1737,11067.0
2018-06-08 15:40:00,205.72,205.79,205.59,205.68,9700.0,196.1546,196.2214,196.0307,196.1165,9700.0
2018-06-08 15:45:00,205.67,205.77,205.65,205.76,15211.0,196.107,196.2023,196.0879,196.1928,15211.0
2018-06-08 15:50:00,205.76,206.18,205.76,206.18,31352.0,196.1928,196.5932,196.1928,196.5932,31352.0
2018-06-08 15:55:00,206.14,206.38,205.95,206.26,91727.0,196.5551,196.7839,196.3739,196.6695,91727.0
2018-06-11 09:30:00,206.73,206.98,206.54,206.82,26744.0,197.1177,197.356,196.9365,197.2035,26744.0
2018-06-11 09:35:00,206.71,206.89,205.94,206.03,8975.0,197.0986,197.2702,196.3644,196.4502,8975.0
2018-06-11 09:40:00,205.93,206.56,205.83,206.56,7104.0,196.3549,196.9556,196.2595,196.9556,7104.0
2018-06-11 09:45:00,206.56,206.77,206.22,206.33,5704.0,196.9556,197.1558,196.6314,196.7363,5704.0
2018-06-11 09:50:00,206.45,206.89,206.43,206.73,18857.0,196.8507,197.2702,196.8316,197.1177,18857.0
2018-06-11 09:55:00,206.68,206.92,206.67,206.82,8265.0,197.07,197.2988,197.0605,197.2035,8265.0
2018-06-11 10:00:00,206.82,206.89,206.55,206.55,4722.0,197.2035,197.2702,196.946,196.946,4722.0
2018-06-11 10:05:00,206.66,206.74,206.5,206.5,12538.0,197.0509,197.1272,196.8984,196.8984,12538.0
2018-06-11 10:10:00,206.45,206.61,206.33,206.6,4709.0,196.8507,197.0032,196.7363,196.9937,4709.0
2018-06-11 10:15:00,206.48,206.48,206.06,206.29,10600.0,196.8793,196.8793,196.4788,196.6981,10600.0
2018-06-11 10:20:00,206.3,206.43,206.02,206.43,4527.0,196.7077,196.8316,196.4407,196.8316,4527.0
2018-06-11 10:25:00,206.5,206.58,206.04,206.09,5890.0,196.8984,196.9746,196.4598,196.5074,5890.0
2018-06-11 10:30:00,206.04,206.37,205.98,206.37,3787.0,196.4598,196.7744,196.4025,196.7744,3787.0
2018-06-11 10:35:00,206.26,206.69,206.24,206.52,4400.0,196.6695,197.0795,196.6505,196.9174,4400.0
2018-06-11 10:40:00,206.5,206.6,206.27,206.55,5804.0,196.8984,196.9937,196.6791,196.946,5804.0
2018-06-11 10:45:00,206.54,206.59,206.3,206.51,8512.0,196.9365,196.9842,196.7077,196.9079,8512.0
2018-06-11 10:50:00,206.53,206.59,206.42,206.56,4011.0,196.927,196.9842,196.8221,196.9556,4011.0
2018-06-11 10:55:00,206.6,206.77,206.46,206.77,3525.0,196.9937,197.1558,196.8602,197.1558,3525.0
2018-06-11 11:00:00,206.79,206.91,206.65,206.67,4400.0,197.1749,197.2893,197.0414,197.0605,4400.0
2018-06-11 11:05:00,206.64,206.76,206.53,206.76,4133.0,197.0319,197.1463,196.927,197.1463,4133.0
2018-06-11 11:10:00,206.68,206.77,206.63,206.77,2204.0,197.07,197.1558,197.0223,197.1558,2204.0
2018-06-11 11:15:00,206.76,206.81,206.58,206.63,4593.0,197.1463,197.194,196.9746,197.0223,4593.0
2018-06-11 11:20:00,206.63,206.9,206.6,206.75,5370.0,197.0223,197.2798,196.9937,197.1367,5370.0
2018-06-11 11:25:00,206.76,206.83,206.68,206.72,3700.0,197.1463,197.213,197.07,197.1081,3700.0
2018-06-11 11:30:00,206.81,206.81,206.59,206.62,3743.0,197.194,197.194,196.9842,197.0128,3743.0
2018-06-11 11:35:00,206.62,206.69,206.56,206.63,7785.0,197.0128,197.0795,196.9556,197.0223,7785.0
2018-06-11 11:40:00,206.64,206.69,206.6,206.6,6000.0,197.0319,197.0795,196.9937,196.9937,6000.0
2018-06-11 11:45:00,206.62,206.62,206.38,206.55,2600.0,197.0128,197.0128,196.7839,196.946,2600.0
2018-06-11 11:50:00,206.57,206.58,206.34,206.34,3454.0,196.9651,196.9746,196.7458,196.7458,3454.0
2018-06-11 11:55:00,206.42,206.7,206.36,206.61,4361.0,196.8221,197.0891,196.7649,197.0032,4361.0
2018-06-11 12:00:00,206.61,206.69,206.44,206.61,3104.0,197.0032,197.0795,196.8412,197.0032,3104.0
2018-06-11 12:05:00,206.61,206.73,206.61,206.64,4395.0,197.0032,197.1177,197.0032,197.0319,4395.0
2018-06-11 12:10:00,206.61,206.64,206.53,206.63,3829.0,197.0032,197.0319,196.927,197.0223,3829.0
2018-06-11 12:15:00,206.51,206.51,206.43,206.47,1500.0,196.9079,196.9079,196.8316,196.8698,1500.0
2018-06-11 12:20:00,206.51,206.61,206.4,206.55,3667.0,196.9079,197.0032,196.803,196.946,3667.0
2018-06-11 12:25:00,206.6,206.75,206.53,206.73,4100.0,196.9937,197.1367,196.927,197.1177,4100.0
2018-06-11 12:30:00,206.87,206.87,206.73,206.82,4200.0,197.2512,197.2512,197.1177,197.2035,4200.0
2018-06-11 12:35:00,206.78,206.78,206.67,206.74,6534.0,197.1653,197.1653,197.0605,197.1272,6534.0
2018-06-11 12:40:00,206.7,206.79,206.7,206.78,3626.0,197.0891,197.1749,197.0891,197.1653,3626.0
2018-06-11 12:45:00,206.75,206.84,206.72,206.74,2306.0,197.1367,197.2226,197.1081,197.1272,2306.0
2018-06-11 12:50:00,206.8,206.88,206.78,206.8,2829.0,197.1844,197.2607,197.1653,197.1844,2829.0
2018-06-11 12:55:00,206.83,206.83,206.7,206.75,3400.0,197.213,197.213,197.0891,197.1367,3400.0
2018-06-11 13:00:00,206.74,206.78,206.6,206.6,5571.0,197.1272,197.1653,196.9937,196.9937,5571.0
2018-06-11 13:05:00,206.56,206.77,206.55,206.77,2600.0,196.9556,197.1558,196.946,197.1558,2600.0
2018-06-11 13:10:00,206.8,206.87,206.8,206.8,1100.0,197.1844,197.2512,197.1844,197.1844,1100.0
2018-06-11 13:15:00,206.82,206.82,206.59,206.59,5250.0,197.2035,197.2035,196.9842,196.9842,5250.0
2018-06-11 13:20:00,206.57,206.58,206.46,206.51,2931.0,196.9651,196.9746,196.8602,196.9079,2931.0
2018-06-11 13:25:00,206.53,206.74,206.53,206.65,2425.0,196.927,197.1272,196.927,197.0414,2425.0
2018-06-11 13:30:00,206.7,206.75,206.66,206.75,1461.0,197.0891,197.1367,197.0509,197.1367,1461.0
2018-06-11 13:35:00,206.78,206.79,206.66,206.66,1536.0,197.1653,197.1749,197.0509,197.0509,1536.0
2018-06-11 13:40:00,206.69,206.74,206.59,206.59,2100.0,197.0795,197.1272,196.9842,196.9842,2100.0
2018-06-11 13:45:00,206.65,206.65,206.41,206.5,10457.0,197.0414,197.0414,196.8125,196.8984,10457.0
2018-06-11 13:50:00,206.48,206.48,206.35,206.36,3800.0,196.8793,196.8793,196.7553,196.7649,3800.0
2018-06-11 13:55:00,206.3,206.53,206.28,206.5,2803.0,196.7077,196.927,196.6886,196.8984,2803.0
2018-06-11 14:00:00,206.5,206.5,206.31,206.31,2500.0,196.8984,196.8984,196.7172,196.7172,2500.0
2018-06-11 14:05:00,206.31,206.36,206.21,206.36,4288.0,196.7172,196.7649,196.6218,196.7649,4288.0
2018-06-11 14:10:00,206.35,206.38,206.21,206.26,3194.0,196.7553,196.7839,196.6218,196.6695,3194.0
2018-06-11 14:15:00,206.25,206.49,206.25,206.45,7365.0,196.66,196.8888,196.66,196.8507,7365.0
2018-06-11 14:20:00,206.47,206.65,206.47,206.65,3173.0,196.8698,197.0414,196.8698,197.0414,3173.0
2018-06-11 14:25:00,206.66,206.68,206.52,206.52,2327.0,197.0509,197.07,196.9174,196.9174,2327.0
2018-06-11 14:30:00,206.51,206.64,206.43,206.58,3690.0,196.9079,197.0319,196.8316,196.9746,3690.0
2018-06-11 14:35:00,206.55,206.55,206.46,206.46,2100.0,196.946,196.946,196.8602,196.8602,2100.0
2018-06-11 14:40:00,206.49,206.74,206.47,206.65,3200.0,196.8888,197.1272,196.8698,197.0414,3200.0
2018-06-11 14:45:00,206.63,206.76,206.6,206.7,3005.0,197.0223,197.1463,196.9937,197.0891,3005.0
2018-06-11 14:50:00,206.71,206.71,206.58,206.58,2136.0,197.0986,197.0986,196.9746,196.9746,2136.0
2018-06-11 14:55:00,206.63,206.69,206.58,206.65,2238.0,197.0223,197.0795,196.9746,197.0414,2238.0
2018-06-11 15:00:00,206.67,206.85,206.67,206.85,4900.0,197.0605,197.2321,197.0605,197.2321,4900.0
2018-06-11 15:05:00,206.79,206.84,206.76,206.79,2857.0,197.1749,197.2226,197.1463,197.1749,2857.0
2018-06-11 15:10:00,206.76,206.82,206.73,206.73,4532.0,197.1463,197.2035,197.1177,197.1177,4532.0
2018-06-11 15:15:00,206.73,206.86,206.65,206.75,5741.0,197.1177,197.2416,197.0414,197.1367,5741.0
2018-06-11 15:20:00,206.74,206.82,206.73,206.77,3100.0,197.1272,197.2035,197.1177,197.1558,3100.0
2018-06-11 15:25:00,206.79,206.83,206.72,206.8,7000.0,197.1749,197.213,197.1081,197.1844,7000.0
2018-06-11 15:30:00,206.77,206.81,206.65,206.75,7883.0,197.1558,197.194,197.0414,197.1367,7883.0
2018-06-11 15:35:00,206.73,206.73,206.6,206.6,7593.0,197.1177,197.1177,196.9937,196.9937,7593.0
2018-06-11 15:40:00,206.6,206.61,206.52,206.56,7227.0,196.9937,197.0032,196.9174,196.9556,7227.0
2018-06-11 15:45:00,206.57,206.75,206.54,206.67,11296.0,196.9651,197.1367,196.9365,197.0605,11296.0
2018-06-11 15:50:00,206.65,206.65,206.43,206.45,13623.0,197.0414,197.0414,196.8316,196.8507,13623.0
2018-06-11 15:55:00,206.45,206.64,206.36,206.37,47099.0,196.8507,197.0319,196.7649,196.7744,47099.0
2018-06-12 09:30:00,206.79,207.74,206.75,207.15,21220.0,197.1749,198.0807,197.1367,197.5181,21220.0
2018-06-12 09:35:00,207.07,207.25,206.79,206.81,9681.0,197.4419,197.6135,197.1749,197.194,9681.0
2018-06-12 09:40:00,206.87,207.21,206.76,206.94,5800.0,197.2512,197.5754,197.1463,197.3179,5800.0
2018-06-12 09:45:00,206.9,206.98,206.62,206.92,4097.0,197.2798,197.356,197.0128,197.2988,4097.0
2018-06-12 09:50:00,206.84,206.92,206.73,206.73,3646.0,197.2226,197.2988,197.1177,197.1177,3646.0
2018-06-12 09:55:00,206.79,206.9,206.25,206.3,5984.0,197.1749,197.2798,196.66,196.7077,5984.0
2018-06-12 10:00:00,206.19,206.43,206.19,206.28,5239.0,196.6028,196.8316,196.6028,196.6886,5239.0
2018-06-12 10:05:00,206.26,206.42,206.2,206.2,4000.0,196.6695,196.8221,196.6123,196.6123,4000.0
2018-06-12 10:10:00,206.24,206.61,206.21,206.55,13196.0,196.6505,197.0032,196.6218,196.946,13196.0
2018-06-12 10:15:00,206.58,206.87,206.43,206.52,4694.0,196.9746,197.2512,196.8316,196.9174,4694.0
2018-06-12 10:20:00,206.38,206.66,206.29,206.56,5200.0,196.7839,197.0509,196.6981,196.9556,5200.0
2018-06-12 10:25:00,206.6,206.6,206.32,206.32,13200.0,196.9937,196.9937,196.7267,196.7267,13200.0
2018-06-12 10:30:00,206.32,206.34,206.09,206.09,2600.0,196.7267,196.7458,196.5074,196.5074,2600.0
2018-06-12 10:35:00,206.18,206.24,205.97,206.04,7400.0,196.5932,196.6505,196.393,196.4598,7400.0
2018-06-12 10:40:00,206.0,206.36,206.0,206.26,5456.0,196.4216,196.7649,196.4216,196.6695,5456.0
2018-06-12 10:45:00,206.26,206.52,206.26,206.48,4442.0,196.6695,196.9174,196.6695,196.8793,4442.0
2018-06-12 10:50:00,206.48,206.49,206.38,206.44,2569.0,196.8793,196.8888,196.7839,196.8412,2569.0
2018-06-12 10:55:00,206.39,206.52,206.39,206.46,3925.0,196.7935,196.9174,196.7935,196.8602,3925.0
2018-06-12 11:00:00,206.51,206.61,206.45,206.61,4500.0,196.9079,197.0032,196.8507,197.0032,4500.0
2018-06-12 11:05:00,206.64,206.99,206.64,206.99,5104.0,197.0319,197.3656,197.0319,197.3656,5104.0
2018-06-12 11:10:00,206.96,206.96,206.52,206.52,2551.0,197.337,197.337,196.9174,196.9174,2551.0
2018-06-12 11:15:00,206.58,206.66,206.38,206.38,2200.0,196.9746,197.0509,196.7839,196.7839,2200.0
2018-06-12 11:20:00,206.48,206.59,206.44,206.47,5394.0,196.8793,196.9842,196.8412,196.8698,5394.0
2018-06-12 11:25:00,206.46,206.85,206.41,206.77,7921.0,196.8602,197.2321,196.8125,197.1558,7921.0
2018-06-12 11:30:00,206.75,207.14,206.75,207.03,4734.0,197.1367,197.5086,197.1367,197.4037,4734.0
2018-06-12 11:35:00,207.09,207.09,206.9,206.9,3900.0,197.4609,197.4609,197.2798,197.2798,3900.0
2018-06-12 11:40:00,206.91,207.06,206.91,207.06,5151.0,197.2893,197.4323,197.2893,197.4323,5151.0
2018-06-12 11:45:00,207.1,207.13,207.02,207.02,4500.0,197.4705,197.4991,197.3942,197.3942,4500.0
2018-06-12 11:50:00,206.99,207.17,206.97,207.16,4750.0,197.3656,197.5372,197.3465,197.5277,4750.0
2018-06-12 11:55:00,207.14,207.14,206.93,206.99,39646.0,197.5086,197.5086,197.3084,197.3656,39646.0
2018-06-12 12:00:00,206.99,207.05,206.86,206.91,3420.0,197.3656,197.4228,197.2416,197.2893,3420.0
2018-06-12 12:05:00,206.87,206.87,206.72,206.73,6606.0,197.2512,197.2512,197.1081,197.1177,6606.0
2018-06-12 12:10:00,206.74,206.8,206.54,206.59,5932.0,197.1272,197.1844,196.9365,196.9842,5932.0
2018-06-12 12:15:00,206.54,206.6,206.32,206.36,11198.0,196.9365,196.9937,196.7267,196.7649,11198.0
2018-06-12 12:20:00,206.39,206.46,206.24,206.39,7500.0,196.7935,196.8602,196.6505,196.7935,7500.0
2018-06-12 12:25:00,206.41,206.68,206.35,206.68,4510.0,196.8125,197.07,196.7553,197.07,4510.0
2018-06-12 12:30:00,206.68,206.84,206.64,206.64,3900.0,197.07,197.2226,197.0319,197.0319,3900.0
2018-06-12 12:35:00,206.56,206.61,206.44,206.46,7267.0,196.9556,197.0032,196.8412,196.8602,7267.0
2018-06-12 12:40:00,206.43,206.46,206.38,206.41,4432.0,196.8316,196.8602,196.7839,196.8125,4432.0
2018-06-12 12:45:00,206.43,206.69,206.36,206.65,7688.0,196.8316,197.0795,196.7649,197.0414,7688.0
2018-06-12 12:50:00,206.62,206.81,206.61,206.64,3901.0,197.0128,197.194,197.0032,197.0319,3901.0
2018-06-12 12:55:00,206.69,206.91,206.67,206.77,3312.0,197.0795,197.2893,197.0605,197.1558,3312.0
2018-06-12 13:00:00,206.78,206.91,206.73,206.9,3560.0,197.1653,197.2893,197.1177,197.2798,3560.0
2018-06-12 13:05:00,206.88,206.92,206.71,206.71,2406.0,197.2607,197.2988,197.0986,197.0986,2406.0
2018-06-12 13:10:00,206.77,206.77,206.59,206.67,3600.0,197.1558,197.1558,196.9842,197.0605,3600.0
2018-06-12 13:15:00,206.72,206.73,206.63,206.67,1700.0,197.1081,197.1177,197.0223,197.0605,1700.0
2018-06-12 13:20:00,206.63,206.88,206.63,206.83,3196.0,197.0223,197.2607,197.0223,197.213,3196.0
2018-06-12 13:25:00,206.83,206.83,206.67,206.69,2629.0,197.213,197.213,197.0605,197.0795,2629.0
2018-06-12 13:30:00,206.78,206.9,206.73,206.86,4225.0,197.1653,197.2798,197.1177,197.2416,4225.0
2018-06-12 13:35:00,206.93,207.11,206.93,207.08,3316.0,197.3084,197.48,197.3084,197.4514,3316.0
2018-06-12 13:40:00,207.12,207.12,207.0,207.03,4204.0,197.4895,197.4895,197.3751,197.4037,4204.0
2018-06-12 13:45:00,207.06,207.14,207.06,207.14,3017.0,197.4323,197.5086,197.4323,197.5086,3017.0
2018-06-12 13:50:00,207.17,207.17,207.07,207.17,2559.0,197.5372,197.5372,197.4419,197.5372,2559.0
2018-06-12 13:55:00,207.18,207.47,207.18,207.47,2823.0,197.5467,197.8233,197.5467,197.8233,2823.0
2018-06-12 14:00:00,207.47,207.49,207.32,207.32,1900.0,197.8233,197.8423,197.6802,197.6802,1900.0
2018-06-12 14:05:00,207.31,207.35,207.15,207.15,2900.0,197.6707,197.7088,197.5181,197.5181,2900.0
2018-06-12 14:10:00,207.15,207.15,207.03,207.09,3152.0,197.5181,197.5181,197.4037,197.4609,3152.0
2018-06-12 14:15:00,207.09,207.11,206.98,206.98,2400.0,197.4609,197.48,197.356,197.356,2400.0
2018-06-12 14:20:00,207.0,207.06,206.97,206.99,5831.0,197.3751,197.4323,197.3465,197.3656,5831.0
2018-06-12 14:25:00,206.97,207.04,206.5,206.6,4950.0,197.3465,197.4133,196.8984,196.9937,4950.0
2018-06-12 14:30:00,206.55,206.58,206.49,206.54,3700.0,196.946,196.9746,196.8888,196.9365,3700.0
2018-06-12 14:35:00,206.6,206.66,206.36,206.55,4500.0,196.9937,197.0509,196.7649,196.946,4500.0
2018-06-12 14:40:00,206.59,206.64,206.54,206.64,2400.0,196.9842,197.0319,196.9365,197.0319,2400.0
2018-06-12 14:45:00,206.63,206.74,206.56,206.63,4700.0,197.0223,197.1272,196.9556,197.0223,4700.0
2018-06-12 14:50:00,206.64,206.72,206.51,206.62,3600.0,197.0319,197.1081,196.9079,197.0128,3600.0
2018-06-12 14:55:00,206.62,206.67,206.4,206.41,3300.0,197.0128,197.0605,196.803,196.8125,3300.0
2018-06-12 15:00:00,206.45,206.52,206.33,206.51,3584.0,196.8507,196.9174,196.7363,196.9079,3584.0
2018-06-12 15:05:00,206.5,206.73,206.46,206.64,4500.0,196.8984,197.1177,196.8602,197.0319,4500.0
2018-06-12 15:10:00,206.67,206.82,206.66,206.82,4245.0,197.0605,197.2035,197.0509,197.2035,4245.0
2018-06-12 15:15:00,206.79,206.86,206.67,206.67,4700.0,197.1749,197.2416,197.0605,197.0605,4700.0
2018-06-12 15:20:00,206.69,206.81,206.66,206.74,6037.0,197.0795,197.194,197.0509,197.1272,6037.0
2018-06-12 15:25:00,206.79,206.85,206.71,206.85,7554.0,197.1749,197.2321,197.0986,197.2321,7554.0
2018-06-12 15:30:00,206.92,206.92,206.83,206.87,6439.0,197.2988,197.2988,197.213,197.2512,6439.0
2018-06-12 15:35:00,206.86,207.1,206.78,207.06,10776.0,197.2416,197.4705,197.1653,197.4323,10776.0
2018-06-12 15:40:00,207.09,207.15,207.03,207.05,11797.0,197.4609,197.5181,197.4037,197.4228,11797.0
2018-06-12 15:45:00,207.06,207.38,206.96,207.34,11826.0,197.4323,197.7374,197.337,197.6993,11826.0
2018-06-12 15:50:00,207.41,207.49,207.22,207.49,21609.0,197.7661,197.8423,197.5849,197.8423,21609.0
2018-06-12 15:55:00,207.5,207.65,207.45,207.49,52371.0,197.8519,197.9949,197.8042,197.8423,52371.0
2018-06-13 09:30:00,207.27,208.0,207.09,207.7,24865.0,197.6326,198.3286,197.4609,198.0426,24865.0
2018-06-13 09:35:00,207.83,207.96,207.5,207.76,4740.0,198.1665,198.2905,197.8519,198.0998,4740.0
2018-06-13 09:40:00,207.7,207.99,207.53,207.68,19053.0,198.0426,198.3191,197.8805,198.0235,19053.0
2018-06-13 09:45:00,207.65,207.83,207.58,207.82,14600.0,197.9949,198.1665,197.9281,198.157,14600.0
2018-06-13 09:50:00,207.79,207.86,207.55,207.69,7400.0,198.1284,198.1951,197.8995,198.033,7400.0
2018-06-13 09:55:00,207.7,207.89,207.51,207.51,8904.0,198.0426,198.2237,197.8614,197.8614,8904.0
2018-06-13 10:00:00,207.55,207.86,207.34,207.86,6609.0,197.8995,198.1951,197.6993,198.1951,6609.0
2018-06-13 10:05:00,207.84,208.08,207.83,208.06,4247.0,198.1761,198.4049,198.1665,198.3858,4247.0
2018-06-13 10:10:00,208.07,208.36,208.07,208.2,7877.0,198.3954,198.6719,198.3954,198.5193,7877.0
2018-06-13 10:15:00,208.07,208.25,207.99,208.06,12546.0,198.3954,198.567,198.3191,198.3858,12546.0
2018-06-13 10:20:00,208.07,208.19,207.88,208.03,6204.0,198.3954,198.5098,198.2142,198.3572,6204.0
2018-06-13 10:25:00,207.99,208.06,207.99,208.04,817.0,198.3191,198.3858,198.3191,198.3668,817.0
2018-06-13 10:30:00,208.07,208.11,207.91,208.03,2200.0,198.3954,198.4335,198.2428,198.3572,2200.0
2018-06-13 10:35:00,208.19,208.2,207.93,208.11,1975.0,198.5098,198.5193,198.2619,198.4335,1975.0
2018-06-13 10:40:00,208.13,208.22,208.12,208.16,4070.0,198.4526,198.5384,198.443,198.4812,4070.0
2018-06-13 10:45:00,208.16,208.2,208.0,208.02,3000.0,198.4812,198.5193,198.3286,198.3477,3000.0
2018-06-13 10:50:00,208.06,208.2,208.02,208.18,3010.0,198.3858,198.5193,198.3477,198.5002,3010.0
2018-06-13 10:55:00,208.2,208.24,208.08,208.11,4001.0,198.5193,198.5575,198.4049,198.4335,4001.0
2018-06-13 11:00:00,208.2,208.43,208.2,208.43,1000.0,198.5193,198.7386,198.5193,198.7386,1000.0
2018-06-13 11:05:00,208.46,208.92,208.37,208.92,3556.0,198.7672,199.2058,198.6814,199.2058,3556.0
2018-06-13 11:10:00,208.88,208.9,208.71,208.9,6576.0,199.1677,199.1868,199.0056,199.1868,6576.0
2018-06-13 11:15:00,208.9,209.32,208.86,209.25,7540.0,199.1868,199.5872,199.1486,199.5205,7540.0
2018-06-13 11:20:00,209.12,209.25,208.94,209.25,3018.0,199.3965,199.5205,199.2249,199.5205,3018.0
2018-06-13 11:25:00,209.37,209.43,209.24,209.24,2478.0,199.6349,199.6921,199.511,199.511,2478.0
2018-06-13 11:30:00,209.2,209.24,209.04,209.24,3000.0,199.4728,199.511,199.3203,199.511,3000.0
2018-06-13 11:35:00,209.23,209.36,208.88,208.99,10504.0,199.5014,199.6254,199.1677,199.2726,10504.0
2018-06-13 11:40:00,208.98,209.11,208.84,208.84,5517.0,199.2631,199.387,199.1296,199.1296,5517.0
2018-06-13 11:45:00,208.93,209.02,208.9,208.96,3160.0,199.2154,199.3012,199.1868,199.244,3160.0
2018-06-13 11:50:00,209.02,209.02,208.68,208.75,6525.0,199.3012,199.3012,198.977,199.0437,6525.0
2018-06-13 11:55:00,208.69,208.82,208.52,208.82,4697.0,198.9865,199.1105,198.8244,199.1105,4697.0
2018-06-13 12:00:00,208.75,208.75,208.14,208.22,9980.0,199.0437,199.0437,198.4621,198.5384,9980.0
2018-06-13 12:05:00,208.31,208.38,208.31,208.37,600.0,198.6242,198.691,198.6242,198.6814,600.0
2018-06-13 12:10:00,208.52,208.64,208.52,208.63,1502.0,198.8244,198.9389,198.8244,198.9293,1502.0
2018-06-13 12:15:00,208.63,208.74,208.38,208.38,3100.0,198.9293,199.0342,198.691,198.691,3100.0
2018-06-13 12:20:00,208.32,208.43,208.21,208.37,1559.0,198.6337,198.7386,198.5289,198.6814,1559.0
2018-06-13 12:25:00,208.43,208.58,208.43,208.53,1219.0,198.7386,198.8817,198.7386,198.834,1219.0
2018-06-13 12:30:00,208.51,208.54,208.38,208.48,2227.0,198.8149,198.8435,198.691,198.7863,2227.0
2018-06-13 12:35:00,208.52,208.54,208.4,208.4,1300.0,198.8244,198.8435,198.71,198.71,1300.0
2018-06-13 12:40:00,208.55,208.58,208.55,208.58,300.0,198.853,198.8817,198.853,198.8817,300.0
2018-06-13 12:45:00,208.56,208.56,208.32,208.41,1523.0,198.8626,198.8626,198.6337,198.7196,1523.0
2018-06-13 12:50:00,208.52,208.52,208.4,208.41,900.0,198.8244,198.8244,198.71,198.7196,900.0
2018-06-13 12:55:00,208.4,208.45,208.3,208.31,2865.0,198.71,198.7577,198.6147,198.6242,2865.0
2018-06-13 13:00:00,208.23,208.3,208.15,208.3,1800.0,198.5479,198.6147,198.4716,198.6147,1800.0
2018-06-13 13:05:00,208.4,208.52,208.32,208.32,3705.0,198.71,198.8244,198.6337,198.6337,3705.0
2018-06-13 13:10:00,208.3,208.43,208.29,208.43,2654.0,198.6147,198.7386,198.6051,198.7386,2654.0
2018-06-13 13:15:00,208.49,208.49,208.49,208.49,100.0,198.7958,198.7958,198.7958,198.7958,100.0
2018-06-13 13:20:00,208.5,208.58,208.48,208.48,1900.0,198.8054,198.8817,198.7863,198.7863,1900.0
2018-06-13 13:25:00,208.45,208.53,208.37,208.4,2220.0,198.7577,198.834,198.6814,198.71,2220.0
2018-06-13 13:30:00,208.42,208.42,208.22,208.31,2600.0,198.7291,198.7291,198.5384,198.6242,2600.0
2018-06-13 13:35:00,208.35,208.68,208.35,208.68,2400.0,198.6623,198.977,198.6623,198.977,2400.0
2018-06-13 13:40:00,208.62,208.72,208.55,208.69,2949.0,198.9198,199.0151,198.853,198.9865,2949.0
2018-06-13 13:45:00,208.65,208.86,208.65,208.74,4003.0,198.9484,199.1486,198.9484,199.0342,4003.0
2018-06-13 13:50:00,208.75,208.82,208.7,208.76,1915.0,199.0437,199.1105,198.9961,199.0533,1915.0
2018-06-13 13:55:00,208.86,208.89,208.63,208.73,3200.0,199.1486,199.1772,198.9293,199.0247,3200.0
2018-06-13 14:00:00,208.64,208.64,208.01,208.07,4601.0,198.9389,198.9389,198.3382,198.3954,4601.0
2018-06-13 14:05:00,207.96,207.96,207.52,207.7,8296.0,198.2905,198.2905,197.8709,198.0426,8296.0
2018-06-13 14:10:00,207.79,208.19,207.79,208.12,6750.0,198.1284,198.5098,198.1284,198.443,6750.0
2018-06-13 14:15:00,208.05,208.15,207.84,207.84,3704.0,198.3763,198.4716,198.1761,198.1761,3704.0
2018-06-13 14:20:00,207.93,207.93,207.38,207.38,6465.0,198.2619,198.2619,197.7374,197.7374,6465.0
2018-06-13 14:25:00,207.43,207.49,207.22,207.41,3092.0,197.7851,197.8423,197.5849,197.7661,3092.0
2018-06-13 14:30:00,207.34,207.47,207.05,207.31,8594.0,197.6993,197.8233,197.4228,197.6707,8594.0
2018-06-13 14:35:00,207.43,207.68,207.43,207.68,6033.0,197.7851,198.0235,197.7851,198.0235,6033.0
2018-06-13 14:40:00,207.63,207.84,207.5,207.67,4545.0,197.9758,198.1761,197.8519,198.014,4545.0
2018-06-13 14:45:00,207.5,207.5,207.19,207.46,8988.0,197.8519,197.8519,197.5563,197.8137,8988.0
2018-06-13 14:50:00,207.41,207.86,207.4,207.86,3100.0,197.7661,198.1951,197.7565,198.1951,3100.0
2018-06-13 14:55:00,208.07,208.44,208.04,208.33,3687.0,198.3954,198.7482,198.3668,198.6433,3687.0
2018-06-13 15:00:00,208.38,208.65,208.27,208.57,9565.0,198.691,198.9484,198.5861,198.8721,9565.0
2018-06-13 15:05:00,208.53,208.74,208.42,208.42,6600.0,198.834,199.0342,198.7291,198.7291,6600.0
2018-06-13 15:10:00,208.49,208.56,208.43,208.52,3674.0,198.7958,198.8626,198.7386,198.8244,3674.0
2018-06-13 15:15:00,208.52,208.66,208.48,208.53,6900.0,198.8244,198.9579,198.7863,198.834,6900.0
2018-06-13 15:20:00,208.55,208.58,208.47,208.49,5995.0,198.853,198.8817,198.7768,198.7958,5995.0
2018-06-13 15:25:00,208.53,208.55,207.98,208.11,15649.0,198.834,198.853,198.3095,198.4335,15649.0
2018-06-13 15:30:00,208.14,208.14,207.92,207.97,9119.0,198.4621,198.4621,198.2523,198.3,9119.0
2018-06-13 15:35:00,208.0,208.22,207.97,208.02,9000.0,198.3286,198.5384,198.3,198.3477,9000.0
2018-06-13 15:40:00,208.02,208.11,208.02,208.05,8425.0,198.3477,198.4335,198.3477,198.3763,8425.0
2018-06-13 15:45:00,208.05,208.09,207.62,207.62,18497.0,198.3763,198.4144,197.9663,197.9663,18497.0
2018-06-13 15:50:00,207.62,207.95,207.31,207.79,33138.0,197.9663,198.2809,197.6707,198.1284,33138.0
2018-06-13 15:55:00,207.82,207.92,207.67,207.81,91214.0,198.157,198.2523,198.014,198.1475,91214.0
2018-06-14 09:30:00,208.72,210.13,207.8,209.63,53198.0,199.0151,200.3596,198.1379,199.8828,53198.0
2018-06-14 09:35:00,209.51,209.84,209.15,209.29,4750.0,199.7684,200.0831,199.4251,199.5586,4750.0
2018-06-14 09:40:00,209.36,209.36,208.29,208.58,10210.0,199.6254,199.6254,198.6051,198.8817,10210.0
2018-06-14 09:45:00,208.74,208.84,208.4,208.41,4000.0,199.0342,199.1296,198.71,198.7196,4000.0
2018-06-14 09:50:00,208.51,208.66,207.89,207.89,12103.0,198.8149,198.9579,198.2237,198.2237,12103.0
2018-06-14 09:55:00,207.9,208.13,207.75,207.77,8533.0,198.2333,198.4526,198.0902,198.1093,8533.0
2018-06-14 10:00:00,207.94,208.78,207.91,208.71,6350.0,198.2714,199.0724,198.2428,199.0056,6350.0
2018-06-14 10:05:00,208.75,209.14,208.75,209.09,6566.0,199.0437,199.4156,199.0437,199.3679,6566.0
2018-06-14 10:10:00,209.16,209.28,208.98,209.03,4067.0,199.4347,199.5491,199.2631,199.3107,4067.0
2018-06-14 10:15:00,209.03,209.3,209.02,209.29,4126.0,199.3107,199.5682,199.3012,199.5586,4126.0
2018-06-14 10:20:00,209.32,209.5,209.04,209.12,9855.0,199.5872,199.7589,199.3203,199.3965,9855.0
2018-06-14 10:25:00,209.17,209.52,209.06,209.49,13490.0,199.4442,199.7779,199.3393,199.7493,13490.0
2018-06-14 10:30:00,209.5,209.59,208.86,208.86,7720.0,199.7589,199.8447,199.1486,199.1486,7720.0
2018-06-14 10:35:00,208.84,209.2,208.77,208.94,6540.0,199.1296,199.4728,199.0628,199.2249,6540.0
2018-06-14 10:40:00,208.96,209.08,208.87,208.87,3950.0,199.244,199.3584,199.1582,199.1582,3950.0
2018-06-14 10:45:00,208.96,209.13,208.94,208.96,3400.0,199.244,199.4061,199.2249,199.244,3400.0
2018-06-14 10:50:00,208.94,208.99,208.65,208.65,3080.0,199.2249,199.2726,198.9484,198.9484,3080.0
2018-06-14 10:55:00,208.77,208.85,208.55,208.65,5644.0,199.0628,199.1391,198.853,198.9484,5644.0
2018-06-14 11:00:00,208.49,208.68,208.36,208.66,3701.0,198.7958,198.977,198.6719,198.9579,3701.0
2018-06-14 11:05:00,208.72,208.92,208.6,208.86,5500.0,199.0151,199.2058,198.9007,199.1486,5500.0
2018-06-14 11:10:00,208.93,209.0,208.75,209.0,4853.0,199.2154,199.2821,199.0437,199.2821,4853.0
2018-06-14 11:15:00,208.92,209.0,208.77,208.86,5981.0,199.2058,199.2821,199.0628,199.1486,5981.0
2018-06-14 11:20:00,208.96,208.96,208.71,208.87,5141.0,199.244,199.244,199.0056,199.1582,5141.0
2018-06-14 11:25:00,208.88,208.89,208.71,208.82,2400.0,199.1677,199.1772,199.0056,199.1105,2400.0
2018-06-14 11:30:00,208.9,209.06,208.84,208.89,16905.0,199.1868,199.3393,199.1296,199.1772,16905.0
2018-06-14 11:35:00,208.94,209.02,208.88,209.0,7500.0,199.2249,199.3012,199.1677,199.2821,7500.0
2018-06-14 11:40:00,208.95,209.06,208.87,208.99,5749.0,199.2344,199.3393,199.1582,199.2726,5749.0
2018-06-14 11:45:00,208.92,208.97,208.8,208.8,3805.0,199.2058,199.2535,199.0914,199.0914,3805.0
2018-06-14 11:50:00,208.77,209.0,208.76,208.95,5142.0,199.0628,199.2821,199.0533,199.2344,5142.0
2018-06-14 11:55:00,208.91,209.01,208.76,208.76,2800.0,199.1963,199.2917,199.0533,199.0533,2800.0
2018-06-14 12:00:00,208.83,208.98,208.8,208.85,3800.0,199.12,199.2631,199.0914,199.1391,3800.0
2018-06-14 12:05:00,208.92,209.01,208.86,208.92,1300.0,199.2058,199.2917,199.1486,199.2058,1300.0
2018-06-14 12:10:00,208.99,209.03,208.86,209.0,4919.0,199.2726,199.3107,199.1486,199.2821,4919.0
2018-06-14 12:15:00,209.02,209.02,208.81,208.93,2983.0,199.3012,199.3012,199.101,199.2154,2983.0
2018-06-14 12:20:00,208.92,208.92,208.72,208.72,1800.0,199.2058,199.2058,199.0151,199.0151,1800.0
2018-06-14 12:25:00,208.73,208.73,208.51,208.66,2600.0,199.0247,199.0247,198.8149,198.9579,2600.0
2018-06-14 12:30:00,208.66,208.67,208.26,208.26,5950.0,198.9579,198.9675,198.5765,198.5765,5950.0
2018-06-14 12:35:00,208.46,208.57,208.32,208.38,4551.0,198.7672,198.8721,198.6337,198.691,4551.0
2018-06-14 12:40:00,208.35,208.35,208.17,208.17,2940.0,198.6623,198.6623,198.4907,198.4907,2940.0
2018-06-14 12:45:00,208.19,208.25,208.05,208.06,1500.0,198.5098,198.567,198.3763,198.3858,1500.0
2018-06-14 12:50:00,208.17,208.39,208.16,208.28,3398.0,198.4907,198.7005,198.4812,198.5956,3398.0
2018-06-14 12:55:00,208.26,208.27,208.13,208.27,2000.0,198.5765,198.5861,198.4526,198.5861,2000.0
2018-06-14 13:00:00,208.28,208.39,208.24,208.3,2400.0,198.5956,198.7005,198.5575,198.6147,2400.0
2018-06-14 13:05:00,208.43,208.71,208.43,208.5,5900.0,198.7386,199.0056,198.7386,198.8054,5900.0
2018-06-14 13:10:00,208.56,208.6,208.4,208.4,8180.0,198.8626,198.9007,198.71,198.71,8180.0
2018-06-14 13:15:00,208.4,208.52,208.35,208.42,2288.0,198.71,198.8244,198.6623,198.7291,2288.0
2018-06-14 13:20:00,208.36,208.53,208.35,208.48,1589.0,198.6719,198.834,198.6623,198.7863,1589.0
2018-06-14 13:25:00,208.53,208.9,208.53,208.83,10284.0,198.834,199.1868,198.834,199.12,10284.0
2018-06-14 13:30:00,208.86,209.07,208.84,208.93,2073.0,199.1486,199.3489,199.1296,199.2154,2073.0
2018-06-14 13:35:00,209.01,209.17,208.97,209.17,1700.0,199.2917,199.4442,199.2535,199.4442,1700.0
2018-06-14 13:40:00,209.12,209.21,209.06,209.15,13700.0,199.3965,199.4824,199.3393,199.4251,13700.0
2018-06-14 13:45:00,209.14,209.17,208.93,209.0,2290.0,199.4156,199.4442,199.2154,199.2821,2290.0
2018-06-14 13:50:00,208.97,209.03,208.93,208.99,3429.0,199.2535,199.3107,199.2154,199.2726,3429.0
2018-06-14 13:55:00,209.03,209.03,208.7,208.78,4100.0,199.3107,199.3107,198.9961,199.0724,4100.0
2018-06-14 14:00:00,208.82,208.91,208.71,208.83,3100.0,199.1105,199.1963,199.0056,199.12,3100.0
2018-06-14 14:05:00,208.8,208.9,208.69,208.76,2800.0,199.0914,199.1868,198.9865,199.0533,2800.0
2018-06-14 14:10:00,208.65,208.71,208.58,208.59,1500.0,198.9484,199.0056,198.8817,198.8912,1500.0
2018-06-14 14:15:00,208.62,208.62,208.35,208.54,3170.0,198.9198,198.9198,198.6623,198.8435,3170.0
2018-06-14 14:20:00,208.55,208.69,208.47,208.47,6101.0,198.853,198.9865,198.7768,198.7768,6101.0
2018-06-14 14:25:00,208.49,208.59,208.42,208.56,4073.0,198.7958,198.8912,198.7291,198.8626,4073.0
2018-06-14 14:30:00,208.56,208.65,208.47,208.65,2300.0,198.8626,198.9484,198.7768,198.9484,2300.0
2018-06-14 14:35:00,208.64,208.65,208.5,208.52,3210.0,198.9389,198.9484,198.8054,198.8244,3210.0
2018-06-14 14:40:00,208.48,208.67,208.42,208.62,3605.0,198.7863,198.9675,198.7291,198.9198,3605.0
2018-06-14 14:45:00,208.58,208.6,208.49,208.53,1000.0,198.8817,198.9007,198.7958,198.834,1000.0
2018-06-14 14:50:00,208.56,208.67,208.5,208.54,4300.0,198.8626,198.9675,198.8054,198.8435,4300.0
2018-06-14 14:55:00,208.54,208.54,208.13,208.26,2623.0,198.8435,198.8435,198.4526,198.5765,2623.0
2018-06-14 15:00:00,208.32,208.34,208.2,208.24,2500.0,198.6337,198.6528,198.5193,198.5575,2500.0
2018-06-14 15:05:00,208.28,208.3,208.12,208.19,4200.0,198.5956,198.6147,198.443,198.5098,4200.0
2018-06-14 15:10:00,208.28,208.62,208.26,208.62,2500.0,198.5956,198.9198,198.5765,198.9198,2500.0
2018-06-14 15:15:00,208.58,208.61,208.48,208.53,4400.0,198.8817,198.9103,198.7863,198.834,4400.0
2018-06-14 15:20:00,208.52,208.6,208.44,208.51,7102.0,198.8244,198.9007,198.7482,198.8149,7102.0
2018-06-14 15:25:00,208.55,208.78,208.55,208.73,3688.0,198.853,199.0724,198.853,199.0247,3688.0
2018-06-14 15:30:00,208.79,208.91,208.72,208.86,9483.0,199.0819,199.1963,199.0151,199.1486,9483.0
2018-06-14 15:35:00,208.85,209.05,208.8,208.94,5040.0,199.1391,199.3298,199.0914,199.2249,5040.0
2018-06-14 15:40:00,208.94,209.17,208.93,209.16,6427.0,199.2249,199.4442,199.2154,199.4347,6427.0
2018-06-14 15:45:00,209.12,209.16,209.04,209.13,10109.0,199.3965,199.4347,199.3203,199.4061,10109.0
2018-06-14 15:50:00,209.09,209.11,208.88,209.05,23024.0,199.3679,199.387,199.1677,199.3298,23024.0
2018-06-14 15:55:00,209.07,209.2,208.97,209.08,51258.0,199.3489,199.4728,199.2535,199.3584,51258.0
2018-06-15 09:30:00,208.64,208.7,207.68,208.34,323823.0,198.9389,198.9961,198.0235,198.6528,323823.0
2018-06-15 09:35:00,208.31,208.52,207.16,207.17,8812.0,198.6242,198.8244,197.5277,197.5372,8812.0
2018-06-15 09:40:00,207.17,207.56,206.71,207.31,24113.0,197.5372,197.9091,197.0986,197.6707,24113.0
2018-06-15 09:45:00,207.31,207.45,206.84,207.32,17537.0,197.6707,197.8042,197.2226,197.6802,17537.0
2018-06-15 09:50:00,207.28,207.43,206.99,207.08,53155.0,197.6421,197.7851,197.3656,197.4514,53155.0
2018-06-15 09:55:00,207.19,207.3,207.0,207.08,32051.0,197.5563,197.6612,197.3751,197.4514,32051.0
2018-06-15 10:00:00,206.97,207.6,206.92,207.41,19153.0,197.3465,197.9472,197.2988,197.7661,19153.0
2018-06-15 10:05:00,207.47,207.71,207.23,207.55,21091.0,197.8233,198.0521,197.5944,197.8995,21091.0
2018-06-15 10:10:00,207.67,207.74,207.5,207.66,9846.0,198.014,198.0807,197.8519,198.0044,9846.0
2018-06-15 10:15:00,207.85,207.85,207.52,207.67,26027.0,198.1856,198.1856,197.8709,198.014,26027.0
2018-06-15 10:20:00,207.65,207.8,207.5,207.55,14855.0,197.9949,198.1379,197.8519,197.8995,14855.0
2018-06-15 10:25:00,207.49,207.78,207.26,207.65,11085.0,197.8423,198.1188,197.623,197.9949,11085.0
2018-06-15 10:30:00,207.65,207.81,207.31,207.66,39071.0,197.9949,198.1475,197.6707,198.0044,39071.0
2018-06-15 10:35:00,207.58,207.69,207.36,207.5,5917.0,197.9281,198.033,197.7184,197.8519,5917.0
2018-06-15 10:40:00,207.59,207.94,207.59,207.92,4123.0,197.9377,198.2714,197.9377,198.2523,4123.0
2018-06-15 10:45:00,207.95,208.64,207.9,208.62,2178.0,198.2809,198.9389,198.2333,198.9198,2178.0
2018-06-15 10:50:00,208.67,208.88,208.65,208.88,5722.0,198.9675,199.1677,198.9484,199.1677,5722.0
2018-06-15 10:55:00,208.76,208.97,208.72,208.94,8812.0,199.0533,199.2535,199.0151,199.2249,8812.0
2018-06-15 11:00:00,209.02,209.24,208.65,209.02,12163.0,199.3012,199.511,198.9484,199.3012,12163.0
2018-06-15 11:05:00,208.95,209.04,208.76,208.86,2490.0,199.2344,199.3203,199.0533,199.1486,2490.0
2018-06-15 11:10:00,208.96,209.25,208.95,209.25,4777.0,199.244,199.5205,199.2344,199.5205,4777.0
2018-06-15 11:15:00,209.15,209.28,209.08,209.28,2600.0,199.4251,199.5491,199.3584,199.5491,2600.0
2018-06-15 11:20:00,209.19,209.58,209.13,209.55,7438.0,199.4633,199.8352,199.4061,199.8065,7438.0
2018-06-15 11:25:00,209.46,209.52,209.14,209.19,3166.0,199.7207,199.7779,199.4156,199.4633,3166.0
2018-06-15 11:30:00,209.16,209.26,209.07,209.1,3700.0,199.4347,199.53,199.3489,199.3775,3700.0
2018-06-15 11:35:00,209.02,209.09,208.97,209.05,3588.0,199.3012,199.3679,199.2535,199.3298,3588.0
2018-06-15 11:40:00,209.03,209.17,208.95,208.96,9251.0,199.3107,199.4442,199.2344,199.244,9251.0
2018-06-15 11:45:00,209.04,209.09,208.9,208.9,3107.0,199.3203,199.3679,199.1868,199.1868,3107.0
2018-06-15 11:50:00,208.9,209.12,208.8,209.12,4033.0,199.1868,199.3965,199.0914,199.3965,4033.0
2018-06-15 11:55:00,209.1,209.37,209.1,209.35,3946.0,199.3775,199.6349,199.3775,199.6158,3946.0
2018-06-15 12:00:00,209.35,209.51,209.22,209.44,5095.0,199.6158,199.7684,199.4919,199.7017,5095.0
2018-06-15 12:05:00,209.33,209.37,209.21,209.28,5694.0,199.5968,199.6349,199.4824,199.5491,5694.0
2018-06-15 12:10:00,209.28,209.4,209.19,209.4,5700.0,199.5491,199.6635,199.4633,199.6635,5700.0
2018-06-15 12:15:00,209.37,209.46,209.3,209.45,5445.0,199.6349,199.7207,199.5682,199.7112,5445.0
2018-06-15 12:20:00,209.46,209.58,209.43,209.57,1200.0,199.7207,199.8352,199.6921,199.8256,1200.0
2018-06-15 12:25:00,209.53,209.61,209.37,209.43,5087.0,199.7875,199.8638,199.6349,199.6921,5087.0
2018-06-15 12:30:00,209.44,209.68,209.44,209.62,4200.0,199.7017,199.9305,199.7017,199.8733,4200.0
2018-06-15 12:35:00,209.66,209.79,209.6,209.76,3858.0,199.9114,200.0354,199.8542,200.0068,3858.0
2018-06-15 12:40:00,209.79,209.81,209.62,209.81,3253.0,200.0354,200.0545,199.8733,200.0545,3253.0
2018-06-15 12:45:00,209.82,209.89,209.73,209.89,3030.0,200.064,200.1307,199.9782,200.1307,3030.0
2018-06-15 12:50:00,209.87,209.96,209.82,209.96,1567.0,200.1117,200.1975,200.064,200.1975,1567.0
2018-06-15 12:55:00,209.96,210.19,209.87,210.19,11266.0,200.1975,200.4168,200.1117,200.4168,11266.0
2018-06-15 13:00:00,210.13,210.17,209.97,209.99,3682.0,200.3596,200.3977,200.207,200.2261,3682.0
2018-06-15 13:05:00,210.03,210.1,210.01,210.06,1003.0,200.2642,200.331,200.2452,200.2928,1003.0
2018-06-15 13:10:00,210.03,210.07,209.91,209.92,3020.0,200.2642,200.3024,200.1498,200.1593,3020.0
2018-06-15 13:15:00,209.97,210.01,209.86,209.89,3980.0,200.207,200.2452,200.1021,200.1307,3980.0
2018-06-15 13:20:00,209.88,210.04,209.84,209.85,32272.0,200.1212,200.2738,200.0831,200.0926,32272.0
2018-06-15 13:25:00,209.91,209.91,209.54,209.6,15505.0,200.1498,200.1498,199.797,199.8542,15505.0
2018-06-15 13:30:00,209.6,209.6,209.33,209.37,7333.0,199.8542,199.8542,199.5968,199.6349,7333.0
2018-06-15 13:35:00,209.41,209.42,209.25,209.28,6421.0,199.6731,199.6826,199.5205,199.5491,6421.0
2018-06-15 13:40:00,209.32,209.32,209.14,209.16,5827.0,199.5872,199.5872,199.4156,199.4347,5827.0
2018-06-15 13:45:00,209.15,209.17,208.98,209.0,6231.0,199.4251,199.4442,199.2631,199.2821,6231.0
2018-06-15 13:50:00,208.91,208.91,208.74,208.8,5976.0,199.1963,199.1963,199.0342,199.0914,5976.0
2018-06-15 13:55:00,208.8,208.87,208.62,208.67,8433.0,199.0914,199.1582,198.9198,198.9675,8433.0
2018-06-15 14:00:00,208.75,208.79,208.58,208.58,5738.0,199.0437,199.0819,198.8817,198.8817,5738.0
2018-06-15 14:05:00,208.61,208.61,208.4,208.58,6681.0,198.9103,198.9103,198.71,198.8817,6681.0
2018-06-15 14:10:00,208.56,208.6,208.48,208.48,3500.0,198.8626,198.9007,198.7863,198.7863,3500.0
2018-06-15 14:15:00,208.54,208.55,208.38,208.42,5872.0,198.8435,198.853,198.691,198.7291,5872.0
2018-06-15 14:20:00,208.46,208.65,208.46,208.55,9268.0,198.7672,198.9484,198.7672,198.853,9268.0
2018-06-15 14:25:00,208.59,208.59,208.46,208.5,7657.0,198.8912,198.8912,198.7672,198.8054,7657.0
2018-06-15 14:30:00,208.51,208.83,208.43,208.83,10971.0,198.8149,199.12,198.7386,199.12,10971.0
2018-06-15 14:35:00,208.78,208.82,208.59,208.63,7180.0,199.0724,199.1105,198.8912,198.9293,7180.0
2018-06-15 14:40:00,208.69,208.74,208.63,208.72,4900.0,198.9865,199.0342,198.9293,199.0151,4900.0
2018-06-15 14:45:00,208.71,208.73,208.48,208.48,8121.0,199.0056,199.0247,198.7863,198.7863,8121.0
2018-06-15 14:50:00,208.48,208.59,208.42,208.49,28500.0,198.7863,198.8912,198.7291,198.7958,28500.0
2018-06-15 14:55:00,208.53,208.6,208.49,208.55,5800.0,198.834,198.9007,198.7958,198.853,5800.0
2018-06-15 15:00:00,208.49,208.5,208.36,208.42,5543.0,198.7958,198.8054,198.6719,198.7291,5543.0
2018-06-15 15:05:00,208.38,208.43,208.28,208.32,7863.0,198.691,198.7386,198.5956,198.6337,7863.0
2018-06-15 15:10:00,208.28,208.34,208.18,208.21,8622.0,198.5956,198.6528,198.5002,198.5289,8622.0
2018-06-15 15:15:00,208.23,208.51,208.23,208.43,10196.0,198.5479,198.8149,198.5479,198.7386,10196.0
2018-06-15 15:20:00,208.46,208.67,208.45,208.65,10405.0,198.7672,198.9675,198.7577,198.9484,10405.0
2018-06-15 15:25:00,208.64,208.82,208.62,208.72,14909.0,198.9389,199.1105,198.9198,199.0151,14909.0
2018-06-15 15:30:00,208.75,209.01,208.75,208.95,17082.0,199.0437,199.2917,199.0437,199.2344,17082.0
2018-06-15 15:35:00,208.91,209.25,208.9,209.22,14356.0,199.1963,199.5205,199.1868,199.4919,14356.0
2018-06-15 15:40:00,209.26,209.3,208.98,209.02,13098.0,199.53,199.5682,199.2631,199.3012,13098.0
2018-06-15 15:45:00,209.03,209.38,209.02,209.37,18056.0,199.3107,199.6445,199.3012,199.6349,18056.0
2018-06-15 15:50:00,209.39,209.5,208.65,208.8,43412.0,199.654,199.7589,198.9484,199.0914,43412.0
2018-06-15 15:55:00,208.81,208.99,208.81,208.98,85792.0,199.101,199.2726,199.101,199.2631,85792.0
2018-06-18 09:30:00,207.68,208.07,205.8,206.56,43806.0,198.0235,198.3954,196.2309,196.9556,43806.0
2018-06-18 09:35:00,206.64,206.9,206.24,206.74,11147.0,197.0319,197.2798,196.6505,197.1272,11147.0
2018-06-18 09:40:00,206.89,207.41,206.73,207.41,10477.0,197.2702,197.7661,197.1177,197.7661,10477.0
2018-06-18 09:45:00,207.35,207.53,207.16,207.3,10141.0,197.7088,197.8805,197.5277,197.6612,10141.0
2018-06-18 09:50:00,207.33,207.42,207.15,207.2,13664.0,197.6898,197.7756,197.5181,197.5658,13664.0
2018-06-18 09:55:00,207.26,207.52,206.94,206.98,12017.0,197.623,197.8709,197.3179,197.356,12017.0
2018-06-18 10:00:00,206.91,207.21,206.75,207.0,11690.0,197.2893,197.5754,197.1367,197.3751,11690.0
2018-06-18 10:05:00,207.0,207.24,206.86,207.11,6975.0,197.3751,197.604,197.2416,197.48,6975.0
2018-06-18 10:10:00,206.98,207.54,206.94,207.5,7434.0,197.356,197.89,197.3179,197.8519,7434.0
2018-06-18 10:15:00,207.55,207.93,207.41,207.72,11745.0,197.8995,198.2619,197.7661,198.0616,11745.0
2018-06-18 10:20:00,207.8,207.94,207.72,207.78,4929.0,198.1379,198.2714,198.0616,198.1188,4929.0
2018-06-18 10:25:00,207.78,208.37,207.72,207.84,8732.0,198.1188,198.6814,198.0616,198.1761,8732.0
2018-06-18 10:30:00,207.82,208.07,207.76,207.87,4600.0,198.157,198.3954,198.0998,198.2047,4600.0
2018-06-18 10:35:00,207.82,208.34,207.82,208.34,5317.0,198.157,198.6528,198.157,198.6528,5317.0
2018-06-18 10:40:00,208.27,208.79,208.27,208.79,4259.0,198.5861,199.0819,198.5861,199.0819,4259.0
2018-06-18 10:45:00,208.85,208.98,208.78,208.92,6610.0,199.1391,199.2631,199.0724,199.2058,6610.0
2018-06-18 10:50:00,208.81,208.94,208.77,208.85,4011.0,199.101,199.2249,199.0628,199.1391,4011.0
2018-06-18 10:55:00,208.85,208.95,208.69,208.69,4469.0,199.1391,199.2344,198.9865,198.9865,4469.0
2018-06-18 11:00:00,208.76,208.88,208.75,208.82,6433.0,199.0533,199.1677,199.0437,199.1105,6433.0
2018-06-18 11:05:00,208.88,208.95,208.65,208.95,4409.0,199.1677,199.2344,198.9484,199.2344,4409.0
2018-06-18 11:10:00,208.96,209.02,208.84,208.84,4431.0,199.244,199.3012,199.1296,199.1296,4431.0
2018-06-18 11:15:00,208.86,209.01,208.78,208.78,4204.0,199.1486,199.2917,199.0724,199.0724,4204.0
2018-06-18 11:20:00,208.78,208.9,208.61,208.71,5939.0,199.0724,199.1868,198.9103,199.0056,5939.0
2018-06-18 11:25:00,208.75,208.93,208.63,208.69,4400.0,199.0437,199.2154,198.9293,198.9865,4400.0
2018-06-18 11:30:00,208.74,208.94,208.64,208.64,4143.0,199.0342,199.2249,198.9389,198.9389,4143.0
2018-06-18 11:35:00,208.59,208.78,208.46,208.78,4042.0,198.8912,199.0724,198.7672,199.0724,4042.0
2018-06-18 11:40:00,208.87,209.0,208.79,209.0,1741.0,199.1582,199.2821,199.0819,199.2821,1741.0
2018-06-18 11:45:00,209.04,209.05,208.88,209.0,5700.0,199.3203,199.3298,199.1677,199.2821,5700.0
2018-06-18 11:50:00,208.96,209.02,208.87,208.87,6802.0,199.244,199.3012,199.1582,199.1582,6802.0
2018-06-18 11:55:00,208.85,208.93,208.8,208.87,4519.0,199.1391,199.2154,199.0914,199.1582,4519.0
2018-06-18 12:00:00,208.88,209.02,208.85,208.95,5530.0,199.1677,199.3012,199.1391,199.2344,5530.0
2018-06-18 12:05:00,208.91,209.11,208.9,209.06,7416.0,199.1963,199.387,199.1868,199.3393,7416.0
2018-06-18 12:10:00,209.01,209.25,208.99,209.2,1500.0,199.2917,199.5205,199.2726,199.4728,1500.0
2018-06-18 12:15:00,209.24,209.33,209.09,209.1,5100.0,199.511,199.5968,199.3679,199.3775,5100.0
2018-06-18 12:20:00,209.1,209.22,209.09,209.21,5311.0,199.3775,199.4919,199.3679,199.4824,5311.0
2018-06-18 12:25:00,209.2,209.28,209.04,209.13,7430.0,199.4728,199.5491,199.3203,199.4061,7430.0
2018-06-18 12:30:00,209.13,209.31,209.12,209.31,1100.0,199.4061,199.5777,199.3965,199.5777,1100.0
2018-06-18 12:35:00,209.35,209.48,209.33,209.38,1462.0,199.6158,199.7398,199.5968,199.6445,1462.0
2018-06-18 12:40:00,209.44,209.44,209.33,209.33,3180.0,199.7017,199.7017,199.5968,199.5968,3180.0
2018-06-18 12:45:00,209.36,209.42,209.34,209.42,1200.0,199.6254,199.6826,199.6063,199.6826,1200.0
2018-06-18 12:50:00,209.47,209.66,209.4,209.5,2700.0,199.7303,199.9114,199.6635,199.7589,2700.0
2018-06-18 12:55:00,209.46,209.59,209.44,209.59,1100.0,199.7207,199.8447,199.7017,199.8447,1100.0
2018-06-18 13:00:00,209.65,209.71,209.57,209.57,3900.0,199.9019,199.9591,199.8256,199.8256,3900.0
2018-06-18 13:05:00,209.55,209.65,209.48,209.48,2809.0,199.8065,199.9019,199.7398,199.7398,2809.0
2018-06-18 13:10:00,209.48,209.57,209.47,209.47,2100.0,199.7398,199.8256,199.7303,199.7303,2100.0
2018-06-18 13:15:00,209.5,209.52,209.39,209.42,2310.0,199.7589,199.7779,199.654,199.6826,2310.0
2018-06-18 13:20:00,209.47,209.58,209.42,209.46,5819.0,199.7303,199.8352,199.6826,199.7207,5819.0
2018-06-18 13:25:00,209.51,209.62,209.51,209.59,2048.0,199.7684,199.8733,199.7684,199.8447,2048.0
2018-06-18 13:30:00,209.6,209.81,209.54,209.78,2028.0,199.8542,200.0545,199.797,200.0259,2028.0
2018-06-18 13:35:00,209.83,209.83,209.53,209.53,2900.0,200.0735,200.0735,199.7875,199.7875,2900.0
2018-06-18 13:40:00,209.57,209.69,209.53,209.63,7600.0,199.8256,199.94,199.7875,199.8828,7600.0
2018-06-18 13:45:00,209.64,209.74,209.52,209.68,2500.0,199.8924,199.9877,199.7779,199.9305,2500.0
2018-06-18 13:50:00,209.72,209.72,209.54,209.68,2464.0,199.9686,199.9686,199.797,199.9305,2464.0
2018-06-18 13:55:00,209.7,209.7,209.57,209.63,3055.0,199.9496,199.9496,199.8256,199.8828,3055.0
2018-06-18 14:00:00,209.62,209.71,209.38,209.38,3267.0,199.8733,199.9591,199.6445,199.6445,3267.0
2018-06-18 14:05:00,209.36,209.67,209.34,209.59,5386.0,199.6254,199.921,199.6063,199.8447,5386.0
2018-06-18 14:10:00,209.63,209.63,209.45,209.45,1666.0,199.8828,199.8828,199.7112,199.7112,1666.0
2018-06-18 14:15:00,209.53,209.69,209.53,209.69,2071.0,199.7875,199.94,199.7875,199.94,2071.0
2018-06-18 14:20:00,209.75,209.75,209.55,209.57,3056.0,199.9972,199.9972,199.8065,199.8256,3056.0
2018-06-18 14:25:00,209.53,209.55,209.41,209.54,2200.0,199.7875,199.8065,199.6731,199.797,2200.0
2018-06-18 14:30:00,209.53,209.62,209.44,209.62,3198.0,199.7875,199.8733,199.7017,199.8733,3198.0
2018-06-18 14:35:00,209.66,209.67,209.49,209.49,2250.0,199.9114,199.921,199.7493,199.7493,2250.0
2018-06-18 14:40:00,209.58,209.67,209.56,209.57,2400.0,199.8352,199.921,199.8161,199.8256,2400.0
2018-06-18 14:45:00,209.56,209.56,209.45,209.5,2800.0,199.8161,199.8161,199.7112,199.7589,2800.0
2018-06-18 14:50:00,209.43,209.43,209.19,209.24,2931.0,199.6921,199.6921,199.4633,199.511,2931.0
2018-06-18 14:55:00,209.23,209.35,209.17,209.25,9138.0,199.5014,199.6158,199.4442,199.5205,9138.0
2018-06-18 15:00:00,209.25,209.26,209.11,209.25,2918.0,199.5205,199.53,199.387,199.5205,2918.0
2018-06-18 15:05:00,209.21,209.29,209.12,209.27,2505.0,199.4824,199.5586,199.3965,199.5396,2505.0
2018-06-18 15:10:00,209.32,209.51,209.32,209.45,2903.0,199.5872,199.7684,199.5872,199.7112,2903.0
2018-06-18 15:15:00,209.43,209.46,209.29,209.46,2967.0,199.6921,199.7207,199.5586,199.7207,2967.0
2018-06-18 15:20:00,209.53,209.69,209.52,209.53,3285.0,199.7875,199.94,199.7779,199.7875,3285.0
2018-06-18 15:25:00,209.63,209.65,209.36,209.42,6323.0,199.8828,199.9019,199.6254,199.6826,6323.0
2018-06-18 15:30:00,209.46,209.56,209.41,209.49,6480.0,199.7207,199.8161,199.6731,199.7493,6480.0
2018-06-18 15:35:00,209.53,209.53,209.27,209.3,9421.0,199.7875,199.7875,199.5396,199.5682,9421.0
2018-06-18 15:40:00,209.27,209.27,208.99,209.03,13580.0,199.5396,199.5396,199.2726,199.3107,13580.0
2018-06-18 15:45:00,209.05,209.45,209.01,209.34,14518.0,199.3298,199.7112,199.2917,199.6063,14518.0
2018-06-18 15:50:00,209.34,209.38,208.99,208.99,31632.0,199.6063,199.6445,199.2726,199.2726,31632.0
2018-06-18 15:55:00,209.01,209.21,209.01,209.16,50357.0,199.2917,199.4824,199.2917,199.4347,50357.0
2018-06-19 09:30:00,209.82,210.07,208.93,209.24,50959.0,200.064,200.3024,199.2154,199.511,50959.0
2018-06-19 09:35:00,209.26,209.41,208.7,208.81,30813.0,199.53,199.6731,198.9961,199.101,30813.0
2018-06-19 09:40:00,208.93,209.09,208.07,208.76,16300.0,199.2154,199.3679,198.3954,199.0533,16300.0
2018-06-19 09:45:00,208.89,209.37,208.65,209.1,35593.0,199.1772,199.6349,198.9484,199.3775,35593.0
2018-06-19 09:50:00,209.11,209.11,208.39,208.45,36728.0,199.387,199.387,198.7005,198.7577,36728.0
2018-06-19 09:55:00,208.56,208.95,208.45,208.5,17769.0,198.8626,199.2344,198.7577,198.8054,17769.0
2018-06-19 10:00:00,208.67,208.76,207.9,207.9,18613.0,198.9675,199.0533,198.2333,198.2333,18613.0
2018-06-19 10:05:00,208.06,208.71,208.06,208.19,13677.0,198.3858,199.0056,198.3858,198.5098,13677.0
2018-06-19 10:10:00,208.24,208.65,208.14,208.37,8989.0,198.5575,198.9484,198.4621,198.6814,8989.0
2018-06-19 10:15:00,208.39,208.46,208.09,208.26,12375.0,198.7005,198.7672,198.4144,198.5765,12375.0
2018-06-19 10:20:00,208.23,208.23,207.64,207.8,9520.0,198.5479,198.5479,197.9854,198.1379,9520.0
2018-06-19 10:25:00,207.84,207.95,207.5,207.64,7110.0,198.1761,198.2809,197.8519,197.9854,7110.0
2018-06-19 10:30:00,207.55,207.61,207.29,207.35,9901.0,197.8995,197.9568,197.6516,197.7088,9901.0
2018-06-19 10:35:00,207.35,207.92,207.12,207.75,13691.0,197.7088,198.2523,197.4895,198.0902,13691.0
2018-06-19 10:40:00,207.67,208.35,207.42,208.35,8200.0,198.014,198.6623,197.7756,198.6623,8200.0
2018-06-19 10:45:00,208.51,208.71,208.46,208.54,12458.0,198.8149,199.0056,198.7672,198.8435,12458.0
2018-06-19 10:50:00,208.46,208.61,208.35,208.52,21648.0,198.7672,198.9103,198.6623,198.8244,21648.0
2018-06-19 10:55:00,208.54,208.87,208.5,208.79,45184.0,198.8435,199.1582,198.8054,199.0819,45184.0
2018-06-19 11:00:00,208.72,208.91,208.69,208.8,7143.0,199.0151,199.1963,198.9865,199.0914,7143.0
2018-06-19 11:05:00,208.75,208.85,208.68,208.68,9176.0,199.0437,199.1391,198.977,198.977,9176.0
2018-06-19 11:10:00,208.72,208.8,208.61,208.69,14320.0,199.0151,199.0914,198.9103,198.9865,14320.0
2018-06-19 11:15:00,208.7,208.92,208.6,208.67,44707.0,198.9961,199.2058,198.9007,198.9675,44707.0
2018-06-19 11:20:00,208.7,208.78,208.64,208.7,20224.0,198.9961,199.0724,198.9389,198.9961,20224.0
2018-06-19 11:25:00,208.74,208.75,208.45,208.55,10304.0,199.0342,199.0437,198.7577,198.853,10304.0
2018-06-19 11:30:00,208.55,208.64,208.44,208.44,15973.0,198.853,198.9389,198.7482,198.7482,15973.0
2018-06-19 11:35:00,208.42,208.64,208.37,208.52,10343.0,198.7291,198.9389,198.6814,198.8244,10343.0
2018-06-19 11:40:00,208.5,208.75,208.41,208.69,35030.0,198.8054,199.0437,198.7196,198.9865,35030.0
2018-06-19 11:45:00,208.71,208.71,208.52,208.52,41225.0,199.0056,199.0056,198.8244,198.8244,41225.0
2018-06-19 11:50:00,208.56,208.77,208.52,208.72,39146.0,198.8626,199.0628,198.8244,199.0151,39146.0
2018-06-19 11:55:00,208.8,209.56,208.76,209.41,10323.0,199.0914,199.8161,199.0533,199.6731,10323.0
2018-06-19 12:00:00,209.47,209.53,209.12,209.2,6700.0,199.7303,199.7875,199.3965,199.4728,6700.0
2018-06-19 12:05:00,209.17,209.2,209.05,209.14,3900.0,199.4442,199.4728,199.3298,199.4156,3900.0
2018-06-19 12:10:00,209.2,209.24,209.01,209.05,5000.0,199.4728,199.511,199.2917,199.3298,5000.0
2018-06-19 12:15:00,209.0,209.27,208.93,209.21,4500.0,199.2821,199.5396,199.2154,199.4824,4500.0
2018-06-19 12:20:00,209.18,209.2,208.91,209.18,17207.0,199.4538,199.4728,199.1963,199.4538,17207.0
2018-06-19 12:25:00,209.24,209.38,209.2,209.27,3431.0,199.511,199.6445,199.4728,199.5396,3431.0
2018-06-19 12:30:00,209.36,209.38,209.11,209.3,4539.0,199.6254,199.6445,199.387,199.5682,4539.0
2018-06-19 12:35:00,209.31,209.34,209.01,209.06,4600.0,199.5777,199.6063,199.2917,199.3393,4600.0
2018-06-19 12:40:00,209.01,209.01,208.88,208.92,4925.0,199.2917,199.2917,199.1677,199.2058,4925.0
2018-06-19 12:45:00,208.87,209.12,208.87,209.07,3800.0,199.1582,199.3965,199.1582,199.3489,3800.0
2018-06-19 12:50:00,209.01,209.04,208.92,209.01,5717.0,199.2917,199.3203,199.2058,199.2917,5717.0
2018-06-19 12:55:00,208.89,209.15,208.89,209.15,2120.0,199.1772,199.4251,199.1772,199.4251,2120.0
2018-06-19 13:00:00,209.19,209.27,209.11,209.25,8553.0,199.4633,199.5396,199.387,199.5205,8553.0
2018-06-19 13:05:00,209.25,209.25,209.06,209.12,3604.0,199.5205,199.5205,199.3393,199.3965,3604.0
2018-06-19 13:10:00,209.08,209.14,209.0,209.06,5632.0,199.3584,199.4156,199.2821,199.3393,5632.0
2018-06-19 13:15:00,209.02,209.18,208.99,209.1,2801.0,199.3012,199.4538,199.2726,199.3775,2801.0
2018-06-19 13:20:00,209.09,209.33,209.01,209.22,3460.0,199.3679,199.5968,199.2917,199.4919,3460.0
2018-06-19 13:25:00,209.19,209.26,209.14,209.21,3142.0,199.4633,199.53,199.4156,199.4824,3142.0
2018-06-19 13:30:00,209.21,209.23,208.88,208.88,9063.0,199.4824,199.5014,199.1677,199.1677,9063.0
2018-06-19 13:35:00,208.96,209.27,208.96,209.26,5889.0,199.244,199.5396,199.244,199.53,5889.0
2018-06-19 13:40:00,209.34,209.45,209.26,209.44,3692.0,199.6063,199.7112,199.53,199.7017,3692.0
2018-06-19 13:45:00,209.53,209.96,209.53,209.96,5000.0,199.7875,200.1975,199.7875,200.1975,5000.0
2018-06-19 13:50:00,209.96,210.2,209.88,209.96,9505.0,200.1975,200.4263,200.1212,200.1975,9505.0
2018-06-19 13:55:00,210.0,210.11,209.96,210.02,5032.0,200.2356,200.3405,200.1975,200.2547,5032.0
2018-06-19 14:00:00,210.03,210.36,209.99,210.28,5944.0,200.2642,200.5789,200.2261,200.5026,5944.0
2018-06-19 14:05:00,210.28,210.35,210.24,210.28,5408.0,200.5026,200.5694,200.4645,200.5026,5408.0
2018-06-19 14:10:00,210.27,210.55,210.24,210.54,8801.0,200.4931,200.7601,200.4645,200.7505,8801.0
2018-06-19 14:15:00,210.55,210.6,210.33,210.51,9449.0,200.7601,200.8077,200.5503,200.7219,9449.0
2018-06-19 14:20:00,210.56,210.79,210.48,210.6,24355.0,200.7696,200.9889,200.6933,200.8077,24355.0
2018-06-19 14:25:00,210.64,210.71,210.43,210.48,11178.0,200.8459,200.9126,200.6456,200.6933,11178.0
2018-06-19 14:30:00,210.48,210.8,210.47,210.8,5466.0,200.6933,200.9984,200.6838,200.9984,5466.0
2018-06-19 14:35:00,210.8,210.85,210.69,210.74,4045.0,200.9984,201.0461,200.8935,200.9412,4045.0
2018-06-19 14:40:00,210.77,210.81,210.66,210.66,5700.0,200.9698,201.008,200.8649,200.8649,5700.0
2018-06-19 14:45:00,210.57,210.71,210.42,210.59,8423.0,200.7791,200.9126,200.6361,200.7982,8423.0
2018-06-19 14:50:00,210.55,210.81,210.55,210.67,5035.0,200.7601,201.008,200.7601,200.8745,5035.0
2018-06-19 14:55:00,210.72,210.78,210.59,210.61,7999.0,200.9221,200.9794,200.7982,200.8173,7999.0
2018-06-19 15:00:00,210.66,210.66,210.45,210.5,6342.0,200.8649,200.8649,200.6647,200.7124,6342.0
2018-06-19 15:05:00,210.48,210.51,210.36,210.39,7866.0,200.6933,200.7219,200.5789,200.6075,7866.0
2018-06-19 15:10:00,210.44,210.44,210.37,210.4,6261.0,200.6552,200.6552,200.5884,200.617,6261.0
2018-06-19 15:15:00,210.44,210.6,210.21,210.25,11368.0,200.6552,200.8077,200.4359,200.474,11368.0
2018-06-19 15:20:00,210.21,210.25,210.1,210.13,13444.0,200.4359,200.474,200.331,200.3596,13444.0
2018-06-19 15:25:00,210.16,210.23,210.04,210.09,12650.0,200.3882,200.4549,200.2738,200.3214,12650.0
2018-06-19 15:30:00,210.1,210.12,210.04,210.07,12265.0,200.331,200.35,200.2738,200.3024,12265.0
2018-06-19 15:35:00,210.1,210.33,210.05,210.27,11686.0,200.331,200.5503,200.2833,200.4931,11686.0
2018-06-19 15:40:00,210.25,210.54,210.08,210.52,15552.0,200.474,200.7505,200.3119,200.7314,15552.0
2018-06-19 15:45:00,210.54,210.54,210.24,210.27,16027.0,200.7505,200.7505,200.4645,200.4931,16027.0
2018-06-19 15:50:00,210.27,210.39,209.81,210.39,54321.0,200.4931,200.6075,200.0545,200.6075,54321.0
2018-06-19 15:55:00,210.41,210.72,210.39,210.62,77329.0,200.6266,200.9221,200.6075,200.8268,77329.0
2018-06-20 09:30:00,210.85,211.28,210.16,211.18,31187.0,201.0461,201.4561,200.3882,201.3608,31187.0
2018-06-20 09:35:00,211.12,211.49,210.98,211.27,9183.0,201.3035,201.6563,201.1701,201.4466,9183.0
2018-06-20 09:40:00,211.46,211.73,211.19,211.19,4450.0,201.6277,201.8852,201.3703,201.3703,4450.0
2018-06-20 09:45:00,211.37,211.54,210.26,210.4,13436.0,201.5419,201.704,200.4835,200.617,13436.0
2018-06-20 09:50:00,210.53,211.17,210.36,210.94,6447.0,200.741,201.3512,200.5789,201.1319,6447.0
2018-06-20 09:55:00,210.93,211.25,210.73,211.03,14570.0,201.1224,201.4275,200.9317,201.2177,14570.0
2018-06-20 10:00:00,211.1,211.63,211.07,211.47,11770.0,201.2845,201.7898,201.2559,201.6373,11770.0
2018-06-20 10:05:00,211.43,211.77,211.31,211.31,8671.0,201.5991,201.9233,201.4847,201.4847,8671.0
2018-06-20 10:10:00,211.34,211.41,210.62,210.75,12390.0,201.5133,201.5801,200.8268,200.9508,12390.0
2018-06-20 10:15:00,210.78,211.16,210.77,210.95,38326.0,200.9794,201.3417,200.9698,201.1415,38326.0
2018-06-20 10:20:00,210.86,211.14,210.67,210.75,9238.0,201.0556,201.3226,200.8745,200.9508,9238.0
2018-06-20 10:25:00,210.72,210.8,210.3,210.52,5087.0,200.9221,200.9984,200.5217,200.7314,5087.0
2018-06-20 10:30:00,210.5,210.8,210.4,210.73,4048.0,200.7124,200.9984,200.617,200.9317,4048.0
2018-06-20 10:35:00,210.7,211.15,210.5,211.09,7213.0,200.9031,201.3322,200.7124,201.2749,7213.0
2018-06-20 10:40:00,211.11,211.32,211.09,211.09,24823.0,201.294,201.4942,201.2749,201.2749,24823.0
2018-06-20 10:45:00,211.06,211.33,211.0,211.13,31743.0,201.2463,201.5038,201.1891,201.3131,31743.0
2018-06-20 10:50:00,211.16,211.51,211.12,211.51,3193.0,201.3417,201.6754,201.3035,201.6754,3193.0
2018-06-20 10:55:00,211.42,211.77,211.41,211.73,34900.0,201.5896,201.9233,201.5801,201.8852,34900.0
2018-06-20 11:00:00,211.71,211.91,211.34,211.37,5449.0,201.8661,202.0568,201.5133,201.5419,5449.0
2018-06-20 11:05:00,211.56,211.93,211.5,211.87,10118.0,201.7231,202.0759,201.6659,202.0187,10118.0
2018-06-20 11:10:00,211.91,211.97,211.69,211.69,2800.0,202.0568,202.114,201.847,201.847,2800.0
2018-06-20 11:15:00,211.65,211.74,211.51,211.58,4142.0,201.8089,201.8947,201.6754,201.7422,4142.0
2018-06-20 11:20:00,211.59,211.76,211.55,211.76,2402.0,201.7517,201.9138,201.7136,201.9138,2402.0
2018-06-20 11:25:00,211.76,211.76,211.51,211.6,6835.0,201.9138,201.9138,201.6754,201.7612,6835.0
2018-06-20 11:30:00,211.63,211.76,211.52,211.52,4880.0,201.7898,201.9138,201.6849,201.6849,4880.0
2018-06-20 11:35:00,211.47,211.82,211.45,211.74,2546.0,201.6373,201.971,201.6182,201.8947,2546.0
2018-06-20 11:40:00,211.78,211.93,211.65,211.92,4200.0,201.9329,202.0759,201.8089,202.0664,4200.0
2018-06-20 11:45:00,211.94,211.99,211.87,211.99,2200.0,202.0854,202.1331,202.0187,202.1331,2200.0
2018-06-20 11:50:00,211.98,212.58,211.98,212.38,10552.0,202.1236,202.6957,202.1236,202.505,10552.0
2018-06-20 11:55:00,212.47,212.56,212.24,212.49,7497.0,202.5908,202.6766,202.3715,202.6098,7497.0
2018-06-20 12:00:00,212.54,212.8,212.54,212.61,6804.0,202.6575,202.9054,202.6575,202.7243,6804.0
2018-06-20 12:05:00,212.61,212.78,212.55,212.74,5508.0,202.7243,202.8864,202.6671,202.8482,5508.0
2018-06-20 12:10:00,212.71,212.76,212.44,212.54,3973.0,202.8196,202.8673,202.5622,202.6575,3973.0
2018-06-20 12:15:00,212.62,212.95,212.58,212.89,7894.0,202.7338,203.0485,202.6957,202.9912,7894.0
2018-06-20 12:20:00,212.88,212.94,212.68,212.94,5881.0,202.9817,203.0389,202.791,203.0389,5881.0
2018-06-20 12:25:00,212.93,213.06,212.88,212.93,4809.0,203.0294,203.1533,202.9817,203.0294,4809.0
2018-06-20 12:30:00,212.86,213.03,212.83,213.03,3188.0,202.9626,203.1247,202.934,203.1247,3188.0
2018-06-20 12:35:00,213.02,213.09,212.93,213.06,3148.0,203.1152,203.1819,203.0294,203.1533,3148.0
2018-06-20 12:40:00,212.99,213.26,212.99,213.25,6499.0,203.0866,203.344,203.0866,203.3345,6499.0
2018-06-20 12:45:00,213.19,213.4,213.18,213.31,2580.0,203.2773,203.4775,203.2678,203.3917,2580.0
2018-06-20 12:50:00,213.34,213.44,213.23,213.25,10115.0,203.4203,203.5157,203.3154,203.3345,10115.0
2018-06-20 12:55:00,213.28,213.29,213.14,213.25,5100.0,203.3631,203.3726,203.2296,203.3345,5100.0
2018-06-20 13:00:00,213.22,213.34,213.19,213.32,2392.0,203.3059,203.4203,203.2773,203.4013,2392.0
2018-06-20 13:05:00,213.38,213.43,213.11,213.12,4506.0,203.4585,203.5061,203.201,203.2106,4506.0
2018-06-20 13:10:00,213.12,213.12,212.95,212.96,3412.0,203.2106,203.2106,203.0485,203.058,3412.0
2018-06-20 13:15:00,213.0,213.19,213.0,213.15,3584.0,203.0961,203.2773,203.0961,203.2392,3584.0
2018-06-20 13:20:00,213.11,213.14,212.99,213.05,3577.0,203.201,203.2296,203.0866,203.1438,3577.0
2018-06-20 13:25:00,213.05,213.11,212.91,213.01,2615.0,203.1438,203.201,203.0103,203.1057,2615.0
2018-06-20 13:30:00,213.02,213.25,213.02,213.21,3500.0,203.1152,203.3345,203.1152,203.2964,3500.0
2018-06-20 13:35:00,213.19,213.19,212.96,213.01,2500.0,203.2773,203.2773,203.058,203.1057,2500.0
2018-06-20 13:40:00,212.99,213.13,212.99,213.07,1500.0,203.0866,203.2201,203.0866,203.1629,1500.0
2018-06-20 13:45:00,213.13,213.13,212.95,213.05,4362.0,203.2201,203.2201,203.0485,203.1438,4362.0
2018-06-20 13:50:00,213.03,213.1,212.85,213.01,3253.0,203.1247,203.1915,202.9531,203.1057,3253.0
2018-06-20 13:55:00,213.03,213.24,212.98,213.24,1101.0,203.1247,203.325,203.0771,203.325,1101.0
2018-06-20 14:00:00,213.27,213.31,212.86,212.93,4676.0,203.3536,203.3917,202.9626,203.0294,4676.0
2018-06-20 14:05:00,212.99,213.04,212.83,212.86,4275.0,203.0866,203.1343,202.934,202.9626,4275.0
2018-06-20 14:10:00,212.82,212.95,212.75,212.9,3739.0,202.9245,203.0485,202.8578,203.0008,3739.0
2018-06-20 14:15:00,213.04,213.17,212.98,213.08,10410.0,203.1343,203.2582,203.0771,203.1724,10410.0
2018-06-20 14:20:00,213.12,213.15,212.96,213.15,40450.0,203.2106,203.2392,203.058,203.2392,40450.0
2018-06-20 14:25:00,213.16,213.19,213.03,213.19,5343.0,203.2487,203.2773,203.1247,203.2773,5343.0
2018-06-20 14:30:00,213.17,213.4,213.16,213.23,7194.0,203.2582,203.4775,203.2487,203.3154,7194.0
2018-06-20 14:35:00,213.34,213.59,213.33,213.52,13999.0,203.4203,203.6587,203.4108,203.592,13999.0
2018-06-20 14:40:00,213.51,213.55,213.35,213.39,9260.0,203.5824,203.6206,203.4299,203.468,9260.0
2018-06-20 14:45:00,213.42,213.51,213.4,213.41,5300.0,203.4966,203.5824,203.4775,203.4871,5300.0
2018-06-20 14:50:00,213.39,213.57,213.38,213.5,9519.0,203.468,203.6396,203.4585,203.5729,9519.0
2018-06-20 14:55:00,213.54,213.55,213.27,213.39,22212.0,203.611,203.6206,203.3536,203.468,22212.0
2018-06-20 15:00:00,213.4,213.61,213.37,213.37,11568.0,203.4775,203.6778,203.4489,203.4489,11568.0
2018-06-20 15:05:00,213.41,213.48,213.18,213.36,8357.0,203.4871,203.5538,203.2678,203.4394,8357.0
2018-06-20 15:10:00,213.35,213.4,213.28,213.38,8399.0,203.4299,203.4775,203.3631,203.4585,8399.0
2018-06-20 15:15:00,213.39,213.61,213.37,213.53,19601.0,203.468,203.6778,203.4489,203.6015,19601.0
2018-06-20 15:20:00,213.58,213.68,213.4,213.41,8706.0,203.6492,203.7445,203.4775,203.4871,8706.0
2018-06-20 15:25:00,213.41,213.57,213.38,213.57,13017.0,203.4871,203.6396,203.4585,203.6396,13017.0
2018-06-20 15:30:00,213.63,213.64,213.52,213.52,11257.0,203.6968,203.7064,203.592,203.592,11257.0
2018-06-20 15:35:00,213.52,213.65,213.47,213.6,20395.0,203.592,203.7159,203.5443,203.6682,20395.0
2018-06-20 15:40:00,213.57,213.76,213.53,213.74,46053.0,203.6396,203.8208,203.6015,203.8017,46053.0
2018-06-20 15:45:00,213.72,213.75,213.57,213.67,22017.0,203.7827,203.8113,203.6396,203.735,22017.0
2018-06-20 15:50:00,213.69,213.71,213.44,213.51,33170.0,203.7541,203.7731,203.5157,203.5824,33170.0
2018-06-20 15:55:00,213.5,213.62,213.45,213.6,77681.0,203.5729,203.6873,203.5252,203.6682,77681.0
2018-06-21 09:30:00,214.25,216.63,214.01,214.99,50668.0,204.288,206.5573,204.0592,204.9936,50668.0
2018-06-21 09:35:00,214.99,215.18,213.8,214.63,12535.0,204.9936,205.1748,203.8589,204.6503,12535.0
2018-06-21 09:40:00,214.34,214.71,213.62,213.62,21113.0,204.3738,204.7266,203.6873,203.6873,21113.0
2018-06-21 09:45:00,213.68,214.0,213.23,213.85,31723.0,203.7445,204.0496,203.3154,203.9066,31723.0
2018-06-21 09:50:00,213.72,213.82,213.52,213.63,7816.0,203.7827,203.878,203.592,203.6968,7816.0
2018-06-21 09:55:00,213.51,213.64,213.01,213.19,31454.0,203.5824,203.7064,203.1057,203.2773,31454.0
2018-06-21 10:00:00,213.2,213.2,212.72,212.72,5951.0,203.2868,203.2868,202.8292,202.8292,5951.0
2018-06-21 10:05:00,212.8,213.03,212.09,212.15,26038.0,202.9054,203.1247,202.2284,202.2857,26038.0
2018-06-21 10:10:00,212.22,212.7,212.22,212.52,18566.0,202.3524,202.8101,202.3524,202.6385,18566.0
2018-06-21 10:15:00,212.57,212.66,211.52,211.62,9219.0,202.6861,202.7719,201.6849,201.7803,9219.0
2018-06-21 10:20:00,211.6,211.98,211.52,211.9,34941.0,201.7612,202.1236,201.6849,202.0473,34941.0
2018-06-21 10:25:00,211.92,212.35,211.66,212.34,15282.0,202.0664,202.4764,201.8184,202.4668,15282.0
2018-06-21 10:30:00,212.43,212.61,211.92,211.94,4880.0,202.5526,202.7243,202.0664,202.0854,4880.0
2018-06-21 10:35:00,212.1,212.2,211.58,211.59,23253.0,202.238,202.3333,201.7422,201.7517,23253.0
2018-06-21 10:40:00,211.59,211.63,211.32,211.51,36597.0,201.7517,201.7898,201.4942,201.6754,36597.0
2018-06-21 10:45:00,211.5,212.19,211.27,211.86,18215.0,201.6659,202.3238,201.4466,202.0091,18215.0
2018-06-21 10:50:00,212.0,212.12,211.89,212.08,5844.0,202.1426,202.2571,202.0377,202.2189,5844.0
2018-06-21 10:55:00,212.05,212.25,211.96,212.03,11100.0,202.1903,202.381,202.1045,202.1712,11100.0
2018-06-21 11:00:00,211.94,212.02,211.59,211.95,12207.0,202.0854,202.1617,201.7517,202.095,12207.0
2018-06-21 11:05:00,211.95,212.04,211.6,211.81,3858.0,202.095,202.1808,201.7612,201.9615,3858.0
2018-06-21 11:10:00,211.94,211.97,211.68,211.96,4625.0,202.0854,202.114,201.8375,202.1045,4625.0
2018-06-21 11:15:00,211.97,212.1,211.97,212.05,2309.0,202.114,202.238,202.114,202.1903,2309.0
2018-06-21 11:20:00,212.04,212.04,211.96,212.0,1900.0,202.1808,202.1808,202.1045,202.1426,1900.0
2018-06-21 11:25:00,211.95,212.14,211.9,212.03,3032.0,202.095,202.2761,202.0473,202.1712,3032.0
2018-06-21 11:30:00,212.04,212.17,212.0,212.04,3771.0,202.1808,202.3047,202.1426,202.1808,3771.0
2018-06-21 11:35:00,212.05,212.16,211.81,212.15,11215.0,202.1903,202.2952,201.9615,202.2857,11215.0
2018-06-21 11:40:00,212.07,212.21,211.96,212.17,7691.0,202.2094,202.3429,202.1045,202.3047,7691.0
2018-06-21 11:45:00,212.17,212.2,212.01,212.06,5832.0,202.3047,202.3333,202.1522,202.1998,5832.0
2018-06-21 11:50:00,212.06,212.07,211.83,211.87,3975.0,202.1998,202.2094,201.9805,202.0187,3975.0
2018-06-21 11:55:00,211.87,211.89,211.53,211.55,16513.0,202.0187,202.0377,201.6945,201.7136,16513.0
2018-06-21 12:00:00,211.53,211.59,211.07,211.1,6803.0,201.6945,201.7517,201.2559,201.2845,6803.0
2018-06-21 12:05:00,211.11,211.26,211.06,211.06,6579.0,201.294,201.437,201.2463,201.2463,6579.0
2018-06-21 12:10:00,211.08,211.18,211.03,211.05,6050.0,201.2654,201.3608,201.2177,201.2368,6050.0
2018-06-21 12:15:00,211.08,211.26,211.08,211.26,4750.0,201.2654,201.437,201.2654,201.437,4750.0
2018-06-21 12:20:00,211.41,211.41,211.15,211.28,3506.0,201.5801,201.5801,201.3322,201.4561,3506.0
2018-06-21 12:25:00,211.26,211.26,210.92,211.11,5900.0,201.437,201.437,201.1128,201.294,5900.0
2018-06-21 12:30:00,211.05,211.11,210.68,210.68,7010.0,201.2368,201.294,200.884,200.884,7010.0
2018-06-21 12:35:00,210.74,210.77,210.64,210.73,2600.0,200.9412,200.9698,200.8459,200.9317,2600.0
2018-06-21 12:40:00,210.63,210.72,210.6,210.65,3300.0,200.8363,200.9221,200.8077,200.8554,3300.0
2018-06-21 12:45:00,210.68,210.68,210.32,210.4,12563.0,200.884,200.884,200.5407,200.617,12563.0
2018-06-21 12:50:00,210.39,210.54,210.39,210.46,1640.0,200.6075,200.7505,200.6075,200.6742,1640.0
2018-06-21 12:55:00,210.46,210.49,210.35,210.42,3265.0,200.6742,200.7028,200.5694,200.6361,3265.0
2018-06-21 13:00:00,210.44,210.54,210.39,210.45,5000.0,200.6552,200.7505,200.6075,200.6647,5000.0
2018-06-21 13:05:00,210.5,210.81,210.47,210.66,6167.0,200.7124,201.008,200.6838,200.8649,6167.0
2018-06-21 13:10:00,210.75,210.81,210.73,210.73,1814.0,200.9508,201.008,200.9317,200.9317,1814.0
2018-06-21 13:15:00,210.78,211.07,210.78,211.01,1011.0,200.9794,201.2559,200.9794,201.1987,1011.0
2018-06-21 13:20:00,211.01,211.21,211.0,211.09,6098.0,201.1987,201.3894,201.1891,201.2749,6098.0
2018-06-21 13:25:00,211.09,211.11,210.94,210.96,6121.0,201.2749,201.294,201.1319,201.151,6121.0
2018-06-21 13:30:00,210.91,210.96,210.73,210.8,5202.0,201.1033,201.151,200.9317,200.9984,5202.0
2018-06-21 13:35:00,210.73,210.8,210.72,210.76,2380.0,200.9317,200.9984,200.9221,200.9603,2380.0
2018-06-21 13:40:00,210.65,210.87,210.65,210.87,1300.0,200.8554,201.0652,200.8554,201.0652,1300.0
2018-06-21 13:45:00,210.81,210.81,210.73,210.78,4000.0,201.008,201.008,200.9317,200.9794,4000.0
2018-06-21 13:50:00,210.73,210.78,210.55,210.62,8950.0,200.9317,200.9794,200.7601,200.8268,8950.0
2018-06-21 13:55:00,210.64,210.88,210.63,210.83,3684.0,200.8459,201.0747,200.8363,201.027,3684.0
2018-06-21 14:00:00,210.8,211.08,210.8,210.84,17807.0,200.9984,201.2654,200.9984,201.0366,17807.0
2018-06-21 14:05:00,210.81,211.12,210.7,210.87,5828.0,201.008,201.3035,200.9031,201.0652,5828.0
2018-06-21 14:10:00,210.87,211.0,210.87,210.88,1416.0,201.0652,201.1891,201.0652,201.0747,1416.0
2018-06-21 14:15:00,210.99,211.04,210.85,210.85,6123.0,201.1796,201.2273,201.0461,201.0461,6123.0
2018-06-21 14:20:00,210.86,211.0,210.85,210.96,5544.0,201.0556,201.1891,201.0461,201.151,5544.0
2018-06-21 14:25:00,210.93,210.93,210.74,210.82,5496.0,201.1224,201.1224,200.9412,201.0175,5496.0
2018-06-21 14:30:00,210.9,211.05,210.89,210.91,3200.0,201.0938,201.2368,201.0842,201.1033,3200.0
2018-06-21 14:35:00,211.06,211.06,210.82,210.87,2689.0,201.2463,201.2463,201.0175,201.0652,2689.0
2018-06-21 14:40:00,210.88,210.95,210.7,210.76,13981.0,201.0747,201.1415,200.9031,200.9603,13981.0
2018-06-21 14:45:00,210.76,210.82,210.54,210.64,14325.0,200.9603,201.0175,200.7505,200.8459,14325.0
2018-06-21 14:50:00,210.6,210.66,210.51,210.6,8707.0,200.8077,200.8649,200.7219,200.8077,8707.0
2018-06-21 14:55:00,210.6,210.62,210.35,210.35,5473.0,200.8077,200.8268,200.5694,200.5694,5473.0
2018-06-21 15:00:00,210.36,210.5,210.25,210.48,3160.0,200.5789,200.7124,200.474,200.6933,3160.0
2018-06-21 15:05:00,210.41,210.43,210.27,210.32,11075.0,200.6266,200.6456,200.4931,200.5407,11075.0
2018-06-21 15:10:00,210.3,210.43,210.18,210.43,3085.0,200.5217,200.6456,200.4073,200.6456,3085.0
2018-06-21 15:15:00,210.39,210.39,210.22,210.33,2845.0,200.6075,200.6075,200.4454,200.5503,2845.0
2018-06-21 15:20:00,210.27,210.38,209.84,210.26,10342.0,200.4931,200.598,200.0831,200.4835,10342.0
2018-06-21 15:25:00,210.26,210.62,210.23,210.24,19588.0,200.4835,200.8268,200.4549,200.4645,19588.0
2018-06-21 15:30:00,210.19,210.3,209.84,209.94,51468.0,200.4168,200.5217,200.0831,200.1784,51468.0
2018-06-21 15:35:00,209.9,209.95,209.61,209.8,25782.0,200.1403,200.1879,199.8638,200.0449,25782.0
2018-06-21 15:40:00,209.82,209.82,209.46,209.48,19601.0,200.064,200.064,199.7207,199.7398,19601.0
2018-06-21 15:45:00,209.55,209.76,209.43,209.72,29708.0,199.8065,200.0068,199.6921,199.9686,29708.0
2018-06-21 15:50:00,209.69,209.81,209.61,209.64,42087.0,199.94,200.0545,199.8638,199.8924,42087.0
2018-06-21 15:55:00,209.64,209.89,209.56,209.8,114170.0,199.8924,200.1307,199.8161,200.0449,114170.0
2018-06-22 09:30:00,209.77,210.48,208.88,209.03,29731.0,200.0163,200.6933,199.1677,199.3107,29731.0
2018-06-22 09:35:00,208.95,209.0,207.68,208.17,11171.0,199.2344,199.2821,198.0235,198.4907,11171.0
2018-06-22 09:40:00,208.01,208.17,206.79,207.43,19471.0,198.3382,198.4907,197.1749,197.7851,19471.0
2018-06-22 09:45:00,207.31,207.9,207.0,207.82,11344.0,197.6707,198.2333,197.3751,198.157,11344.0
2018-06-22 09:50:00,207.88,208.41,207.8,208.29,13500.0,198.2142,198.7196,198.1379,198.6051,13500.0
2018-06-22 09:55:00,208.22,208.22,207.37,207.37,6303.0,198.5384,198.5384,197.7279,197.7279,6303.0
2018-06-22 10:00:00,207.37,208.03,207.27,208.03,17214.0,197.7279,198.3572,197.6326,198.3572,17214.0
2018-06-22 10:05:00,208.07,208.18,207.94,208.13,8958.0,198.3954,198.5002,198.2714,198.4526,8958.0
2018-06-22 10:10:00,208.12,208.35,207.95,207.95,13000.0,198.443,198.6623,198.2809,198.2809,13000.0
2018-06-22 10:15:00,208.03,208.11,207.57,207.64,9369.0,198.3572,198.4335,197.9186,197.9854,9369.0
2018-06-22 10:20:00,207.71,207.86,207.49,207.49,10603.0,198.0521,198.1951,197.8423,197.8423,10603.0
2018-06-22 10:25:00,207.53,207.54,206.87,207.25,12794.0,197.8805,197.89,197.2512,197.6135,12794.0
2018-06-22 10:30:00,207.2,207.28,206.79,206.96,14492.0,197.5658,197.6421,197.1749,197.337,14492.0
2018-06-22 10:35:00,206.96,207.07,206.63,206.81,9846.0,197.337,197.4419,197.0223,197.194,9846.0
2018-06-22 10:40:00,206.75,207.02,206.6,206.6,9456.0,197.1367,197.3942,196.9937,196.9937,9456.0
2018-06-22 10:45:00,206.73,207.06,206.61,206.71,19724.0,197.1177,197.4323,197.0032,197.0986,19724.0
2018-06-22 10:50:00,206.59,206.77,206.58,206.68,7993.0,196.9842,197.1558,196.9746,197.07,7993.0
2018-06-22 10:55:00,206.67,206.82,206.61,206.73,10300.0,197.0605,197.2035,197.0032,197.1177,10300.0
2018-06-22 11:00:00,206.79,206.88,206.73,206.76,15636.0,197.1749,197.2607,197.1177,197.1463,15636.0
2018-06-22 11:05:00,206.76,207.1,206.7,206.98,12413.0,197.1463,197.4705,197.0891,197.356,12413.0
2018-06-22 11:10:00,207.03,207.35,206.9,206.99,54356.0,197.4037,197.7088,197.2798,197.3656,54356.0
2018-06-22 11:15:00,206.99,207.12,206.87,206.99,9487.0,197.3656,197.4895,197.2512,197.3656,9487.0
2018-06-22 11:20:00,207.02,207.1,206.5,206.5,12691.0,197.3942,197.4705,196.8984,196.8984,12691.0
2018-06-22 11:25:00,206.52,206.82,206.52,206.82,11554.0,196.9174,197.2035,196.9174,197.2035,11554.0
2018-06-22 11:30:00,206.8,206.8,206.52,206.52,10568.0,197.1844,197.1844,196.9174,196.9174,10568.0
2018-06-22 11:35:00,206.6,206.78,206.59,206.62,7800.0,196.9937,197.1653,196.9842,197.0128,7800.0
2018-06-22 11:40:00,206.62,206.89,206.57,206.8,10900.0,197.0128,197.2702,196.9651,197.1844,10900.0
2018-06-22 11:45:00,206.76,206.86,206.72,206.81,19024.0,197.1463,197.2416,197.1081,197.194,19024.0
2018-06-22 11:50:00,206.83,206.92,206.68,206.8,22161.0,197.213,197.2988,197.07,197.1844,22161.0
2018-06-22 11:55:00,206.76,206.8,206.54,206.77,6925.0,197.1463,197.1844,196.9365,197.1558,6925.0
2018-06-22 12:00:00,206.79,207.02,206.75,206.8,19601.0,197.1749,197.3942,197.1367,197.1844,19601.0
2018-06-22 12:05:00,206.82,206.99,206.82,206.86,6700.0,197.2035,197.3656,197.2035,197.2416,6700.0
2018-06-22 12:10:00,206.88,207.17,206.88,206.99,12183.0,197.2607,197.5372,197.2607,197.3656,12183.0
2018-06-22 12:15:00,206.99,207.05,206.74,206.83,29452.0,197.3656,197.4228,197.1272,197.213,29452.0
2018-06-22 12:20:00,206.83,206.95,206.78,206.81,12601.0,197.213,197.3274,197.1653,197.194,12601.0
2018-06-22 12:25:00,206.77,206.91,206.74,206.81,35701.0,197.1558,197.2893,197.1272,197.194,35701.0
2018-06-22 12:30:00,206.82,206.91,206.73,206.8,32650.0,197.2035,197.2893,197.1177,197.1844,32650.0
2018-06-22 12:35:00,206.83,206.88,206.46,206.53,27417.0,197.213,197.2607,196.8602,196.927,27417.0
2018-06-22 12:40:00,206.53,206.68,206.4,206.5,52882.0,196.927,197.07,196.803,196.8984,52882.0
2018-06-22 12:45:00,206.49,206.84,206.37,206.57,116921.0,196.8888,197.2226,196.7744,196.9651,116921.0
2018-06-22 12:50:00,206.6,207.39,206.5,207.16,91720.0,196.9937,197.747,196.8984,197.5277,91720.0
2018-06-22 12:55:00,207.17,207.39,207.0,207.25,23612.0,197.5372,197.747,197.3751,197.6135,23612.0
2018-06-22 13:00:00,207.21,207.32,206.97,207.02,20955.0,197.5754,197.6802,197.3465,197.3942,20955.0
2018-06-22 13:05:00,207.05,207.1,206.96,207.0,11484.0,197.4228,197.4705,197.337,197.3751,11484.0
2018-06-22 13:10:00,207.03,207.19,206.97,207.13,17447.0,197.4037,197.5563,197.3465,197.4991,17447.0
2018-06-22 13:15:00,207.12,207.15,206.98,207.05,20787.0,197.4895,197.5181,197.356,197.4228,20787.0
2018-06-22 13:20:00,207.06,207.08,206.97,207.04,16152.0,197.4323,197.4514,197.3465,197.4133,16152.0
2018-06-22 13:25:00,207.02,207.09,207.0,207.03,25451.0,197.3942,197.4609,197.3751,197.4037,25451.0
2018-06-22 13:30:00,207.05,207.06,206.87,206.96,10872.0,197.4228,197.4323,197.2512,197.337,10872.0
2018-06-22 13:35:00,206.99,207.05,206.92,207.0,13646.0,197.3656,197.4228,197.2988,197.3751,13646.0
2018-06-22 13:40:00,206.98,207.05,206.92,206.95,17368.0,197.356,197.4228,197.2988,197.3274,17368.0
2018-06-22 13:45:00,206.93,206.96,206.86,206.91,7220.0,197.3084,197.337,197.2416,197.2893,7220.0
2018-06-22 13:50:00,206.92,207.07,206.92,206.95,11894.0,197.2988,197.4419,197.2988,197.3274,11894.0
2018-06-22 13:55:00,206.93,207.04,206.92,206.95,6524.0,197.3084,197.4133,197.2988,197.3274,6524.0
2018-06-22 14:00:00,206.99,206.99,206.84,206.85,25604.0,197.3656,197.3656,197.2226,197.2321,25604.0
2018-06-22 14:05:00,206.85,206.94,206.81,206.89,9745.0,197.2321,197.3179,197.194,197.2702,9745.0
2018-06-22 14:10:00,206.92,207.04,206.88,207.0,16600.0,197.2988,197.4133,197.2607,197.3751,16600.0
2018-06-22 14:15:00,207.0,207.07,206.96,207.0,18335.0,197.3751,197.4419,197.337,197.3751,18335.0
2018-06-22 14:20:00,206.99,206.99,206.83,206.88,12226.0,197.3656,197.3656,197.213,197.2607,12226.0
2018-06-22 14:25:00,206.92,206.96,206.84,206.9,13850.0,197.2988,197.337,197.2226,197.2798,13850.0
2018-06-22 14:30:00,206.9,206.98,206.81,206.89,13149.0,197.2798,197.356,197.194,197.2702,13149.0
2018-06-22 14:35:00,206.92,206.95,206.85,206.86,9400.0,197.2988,197.3274,197.2321,197.2416,9400.0
2018-06-22 14:40:00,206.86,207.08,206.86,206.96,18786.0,197.2416,197.4514,197.2416,197.337,18786.0
2018-06-22 14:45:00,206.97,207.12,206.94,206.96,47146.0,197.3465,197.4895,197.3179,197.337,47146.0
2018-06-22 14:50:00,206.99,207.04,206.97,206.99,26784.0,197.3656,197.4133,197.3465,197.3656,26784.0
2018-06-22 14:55:00,207.02,207.04,206.95,206.95,19148.0,197.3942,197.4133,197.3274,197.3274,19148.0
2018-06-22 15:00:00,206.99,207.0,206.66,206.71,27472.0,197.3656,197.3751,197.0509,197.0986,27472.0
2018-06-22 15:05:00,206.69,206.86,206.62,206.7,42738.0,197.0795,197.2416,197.0128,197.0891,42738.0
2018-06-22 15:10:00,206.7,207.0,206.68,207.0,26074.0,197.0891,197.3751,197.07,197.3751,26074.0
2018-06-22 15:15:00,207.0,207.0,206.82,206.82,16017.0,197.3751,197.3751,197.2035,197.2035,16017.0
2018-06-22 15:20:00,206.84,206.87,206.71,206.8,11408.0,197.2226,197.2512,197.0986,197.1844,11408.0
2018-06-22 15:25:00,206.78,206.92,206.75,206.8,17235.0,197.1653,197.2988,197.1367,197.1844,17235.0
2018-06-22 15:30:00,206.82,206.82,206.63,206.66,19110.0,197.2035,197.2035,197.0223,197.0509,19110.0
2018-06-22 15:35:00,206.63,206.65,206.35,206.41,22167.0,197.0223,197.0414,196.7553,196.8125,22167.0
2018-06-22 15:40:00,206.41,206.57,206.39,206.53,21066.0,196.8125,196.9651,196.7935,196.927,21066.0
2018-06-22 15:45:00,206.52,206.78,206.51,206.55,28527.0,196.9174,197.1653,196.9079,196.946,28527.0
2018-06-22 15:50:00,206.55,206.63,205.83,206.39,62277.0,196.946,197.0223,196.2595,196.7935,62277.0
2018-06-22 15:55:00,206.37,206.51,205.86,205.98,121807.0,196.7744,196.9079,196.2881,196.4025,121807.0
2018-06-25 09:30:00,204.87,205.0,203.19,203.97,97006.0,195.3442,195.4681,193.7423,194.486,97006.0
2018-06-25 09:35:00,203.85,204.15,203.22,203.7,67681.0,194.3716,194.6576,193.7709,194.2286,67681.0
2018-06-25 09:40:00,203.65,204.04,203.25,203.79,84951.0,194.1809,194.5527,193.7995,194.3144,84951.0
2018-06-25 09:45:00,203.58,203.63,202.72,203.0,26125.0,194.1141,194.1618,193.2941,193.5611,26125.0
2018-06-25 09:50:00,203.0,204.31,202.85,203.73,22554.0,193.5611,194.8102,193.4181,194.2572,22554.0
2018-06-25 09:55:00,203.75,204.2,203.65,204.02,23397.0,194.2762,194.7053,194.1809,194.5337,23397.0
2018-06-25 10:00:00,204.13,204.46,203.85,204.11,16255.0,194.6386,194.9532,194.3716,194.6195,16255.0
2018-06-25 10:05:00,203.98,204.2,203.58,203.75,10410.0,194.4955,194.7053,194.1141,194.2762,10410.0
2018-06-25 10:10:00,203.72,203.81,203.24,203.26,6154.0,194.2476,194.3334,193.7899,193.809,6154.0
2018-06-25 10:15:00,203.28,203.39,203.0,203.0,13298.0,193.8281,193.933,193.5611,193.5611,13298.0
2018-06-25 10:20:00,202.98,203.19,202.88,203.15,23838.0,193.542,193.7423,193.4467,193.7041,23838.0
2018-06-25 10:25:00,203.09,203.48,203.03,203.34,11740.0,193.6469,194.0188,193.5897,193.8853,11740.0
2018-06-25 10:30:00,203.46,203.62,203.27,203.62,18465.0,193.9997,194.1523,193.8185,194.1523,18465.0
2018-06-25 10:35:00,203.67,203.95,203.39,203.41,10639.0,194.2,194.4669,193.933,193.952,10639.0
2018-06-25 10:40:00,203.33,203.81,203.25,203.68,9015.0,193.8758,194.3334,193.7995,194.2095,9015.0
2018-06-25 10:45:00,203.74,204.18,203.58,203.88,42265.0,194.2667,194.6862,194.1141,194.4002,42265.0
2018-06-25 10:50:00,203.86,204.06,203.54,203.59,16682.0,194.3811,194.5718,194.076,194.1237,16682.0
2018-06-25 10:55:00,203.51,203.6,202.9,203.12,13072.0,194.0474,194.1332,193.4658,193.6755,13072.0
2018-06-25 11:00:00,203.13,203.45,202.71,202.92,12005.0,193.6851,193.9902,193.2846,193.4848,12005.0
2018-06-25 11:05:00,202.89,203.15,202.71,202.84,11911.0,193.4562,193.7041,193.2846,193.4085,11911.0
2018-06-25 11:10:00,202.88,203.23,202.84,202.96,9488.0,193.4467,193.7804,193.4085,193.523,9488.0
2018-06-25 11:15:00,202.97,203.14,202.87,203.01,13841.0,193.5325,193.6946,193.4371,193.5706,13841.0
2018-06-25 11:20:00,202.97,202.99,202.83,202.83,4500.0,193.5325,193.5516,193.399,193.399,4500.0
2018-06-25 11:25:00,202.75,203.04,202.74,202.78,6304.0,193.3227,193.5992,193.3132,193.3513,6304.0
2018-06-25 11:30:00,202.8,202.8,202.41,202.5,7808.0,193.3704,193.3704,192.9985,193.0844,7808.0
2018-06-25 11:35:00,202.56,202.78,202.43,202.58,3110.0,193.1416,193.3513,193.0176,193.1606,3110.0
2018-06-25 11:40:00,202.56,203.17,202.55,202.99,7406.0,193.1416,193.7232,193.132,193.5516,7406.0
2018-06-25 11:45:00,202.86,202.98,202.65,202.81,14709.0,193.4276,193.542,193.2274,193.3799,14709.0
2018-06-25 11:50:00,202.81,202.82,202.58,202.58,9505.0,193.3799,193.3895,193.1606,193.1606,9505.0
2018-06-25 11:55:00,202.56,202.71,202.33,202.33,13420.0,193.1416,193.2846,192.9223,192.9223,13420.0
2018-06-25 12:00:00,202.36,202.43,201.87,202.08,15521.0,192.9509,193.0176,192.4836,192.6839,15521.0
2018-06-25 12:05:00,202.1,202.12,201.59,201.64,2180.0,192.703,192.722,192.2167,192.2643,2180.0
2018-06-25 12:10:00,201.53,201.76,201.3,201.5,13168.0,192.1595,192.3788,191.9401,192.1308,13168.0
2018-06-25 12:15:00,201.52,201.52,201.13,201.3,15797.0,192.1499,192.1499,191.7781,191.9401,15797.0
2018-06-25 12:20:00,201.3,201.76,201.19,201.73,22307.0,191.9401,192.3788,191.8353,192.3502,22307.0
2018-06-25 12:25:00,201.73,201.77,201.45,201.45,16299.0,192.3502,192.3883,192.0832,192.0832,16299.0
2018-06-25 12:30:00,201.46,201.74,201.44,201.69,8743.0,192.0927,192.3597,192.0736,192.312,8743.0
2018-06-25 12:35:00,201.71,201.75,200.94,201.13,13412.0,192.3311,192.3692,191.5969,191.7781,13412.0
2018-06-25 12:40:00,201.17,201.37,201.01,201.24,16654.0,191.8162,192.0069,191.6636,191.8829,16654.0
2018-06-25 12:45:00,201.29,201.29,200.89,200.96,14331.0,191.9306,191.9306,191.5492,191.616,14331.0
2018-06-25 12:50:00,201.05,201.07,200.79,200.98,14143.0,191.7018,191.7208,191.4539,191.635,14143.0
2018-06-25 12:55:00,201.0,201.99,200.91,201.98,25405.0,191.6541,192.5981,191.5683,192.5885,25405.0
2018-06-25 13:00:00,202.0,202.0,200.97,200.97,26901.0,192.6076,192.6076,191.6255,191.6255,26901.0
2018-06-25 13:05:00,200.99,201.33,200.95,201.31,21580.0,191.6446,191.9688,191.6064,191.9497,21580.0
2018-06-25 13:10:00,201.33,201.33,200.75,200.75,8600.0,191.9688,191.9688,191.4157,191.4157,8600.0
2018-06-25 13:15:00,200.76,200.89,200.55,200.63,8836.0,191.4253,191.5492,191.225,191.3013,8836.0
2018-06-25 13:20:00,200.63,200.75,200.49,200.69,6526.0,191.3013,191.4157,191.1678,191.3585,6526.0
2018-06-25 13:25:00,200.63,201.19,200.59,200.86,27651.0,191.3013,191.8353,191.2632,191.5206,27651.0
2018-06-25 13:30:00,200.91,201.56,200.91,201.37,15520.0,191.5683,192.1881,191.5683,192.0069,15520.0
2018-06-25 13:35:00,201.38,201.6,201.38,201.43,17607.0,192.0164,192.2262,192.0164,192.0641,17607.0
2018-06-25 13:40:00,201.42,201.75,201.37,201.75,14956.0,192.0546,192.3692,192.0069,192.3692,14956.0
2018-06-25 13:45:00,201.77,201.99,201.58,201.71,14469.0,192.3883,192.5981,192.2071,192.3311,14469.0
2018-06-25 13:50:00,201.7,201.74,201.45,201.62,10913.0,192.3216,192.3597,192.0832,192.2453,10913.0
2018-06-25 13:55:00,201.62,201.73,201.4,201.4,9270.0,192.2453,192.3502,192.0355,192.0355,9270.0
2018-06-25 14:00:00,201.4,201.53,201.15,201.28,8082.0,192.0355,192.1595,191.7971,191.9211,8082.0
2018-06-25 14:05:00,201.29,201.52,201.11,201.12,12300.0,191.9306,192.1499,191.759,191.7685,12300.0
2018-06-25 14:10:00,201.15,201.25,201.01,201.09,8304.0,191.7971,191.8925,191.6636,191.7399,8304.0
2018-06-25 14:15:00,201.05,201.17,200.92,201.13,9451.0,191.7018,191.8162,191.5778,191.7781,9451.0
2018-06-25 14:20:00,201.15,201.16,200.87,201.03,10656.0,191.7971,191.8067,191.5301,191.6827,10656.0
2018-06-25 14:25:00,201.03,201.34,201.03,201.21,13600.0,191.6827,191.9783,191.6827,191.8543,13600.0
2018-06-25 14:30:00,201.27,201.32,201.01,201.19,6237.0,191.9115,191.9592,191.6636,191.8353,6237.0
2018-06-25 14:35:00,201.15,201.15,200.4,200.41,23323.0,191.7971,191.7971,191.082,191.0915,23323.0
2018-06-25 14:40:00,200.43,201.47,200.01,201.15,47059.0,191.1106,192.1022,190.7101,191.7971,47059.0
2018-06-25 14:45:00,201.09,201.09,200.79,200.86,6710.0,191.7399,191.7399,191.4539,191.5206,6710.0
2018-06-25 14:50:00,200.81,200.97,200.29,200.52,45121.0,191.4729,191.6255,190.9771,191.1964,45121.0
2018-06-25 14:55:00,200.51,201.0,200.4,200.95,5047.0,191.1869,191.6541,191.082,191.6064,5047.0
2018-06-25 15:00:00,200.99,201.05,200.91,200.98,16212.0,191.6446,191.7018,191.5683,191.635,16212.0
2018-06-25 15:05:00,201.03,201.06,200.9,200.95,14178.0,191.6827,191.7113,191.5587,191.6064,14178.0
2018-06-25 15:10:00,201.0,201.27,200.76,200.76,28132.0,191.6541,191.9115,191.4253,191.4253,28132.0
2018-06-25 15:15:00,200.76,201.09,200.76,200.93,12276.0,191.4253,191.7399,191.4253,191.5874,12276.0
2018-06-25 15:20:00,200.98,201.42,200.98,201.39,10622.0,191.635,192.0546,191.635,192.026,10622.0
2018-06-25 15:25:00,201.43,201.66,201.43,201.57,9200.0,192.0641,192.2834,192.0641,192.1976,9200.0
2018-06-25 15:30:00,201.56,201.71,201.28,201.71,18542.0,192.1881,192.3311,191.9211,192.3311,18542.0
2018-06-25 15:35:00,201.76,202.21,201.76,202.15,43766.0,192.3788,192.8078,192.3788,192.7506,43766.0
2018-06-25 15:40:00,202.12,202.54,202.08,202.08,22468.0,192.722,193.1225,192.6839,192.6839,22468.0
2018-06-25 15:45:00,202.14,202.18,201.77,202.02,36163.0,192.7411,192.7792,192.3883,192.6267,36163.0
2018-06-25 15:50:00,201.96,202.1,201.76,202.03,32677.0,192.5695,192.703,192.3788,192.6362,32677.0
2018-06-25 15:55:00,202.01,202.08,201.72,201.75,133418.0,192.6171,192.6839,192.3406,192.3692,133418.0
2018-06-26 09:30:00,201.94,202.4,201.87,202.05,31129.0,192.5504,192.989,192.4836,192.6553,31129.0
2018-06-26 09:35:00,201.83,201.9,201.5,201.55,13307.0,192.4455,192.5123,192.1308,192.1785,13307.0
2018-06-26 09:40:00,201.75,202.45,201.56,202.44,30893.0,192.3692,193.0367,192.1881,193.0271,30893.0
2018-06-26 09:45:00,202.45,203.16,202.2,203.01,38906.0,193.0367,193.7137,192.7983,193.5706,38906.0
2018-06-26 09:50:00,202.9,203.41,202.71,202.98,21158.0,193.4658,193.952,193.2846,193.542,21158.0
2018-06-26 09:55:00,203.09,203.37,202.61,202.84,11119.0,193.6469,193.9139,193.1892,193.4085,11119.0
2018-06-26 10:00:00,202.77,203.16,202.68,202.9,11704.0,193.3418,193.7137,193.256,193.4658,11704.0
2018-06-26 10:05:00,202.8,202.9,202.68,202.68,10914.0,193.3704,193.4658,193.256,193.256,10914.0
2018-06-26 10:10:00,202.66,202.95,202.38,202.63,21850.0,193.2369,193.5134,192.9699,193.2083,21850.0
2018-06-26 10:15:00,202.6,202.94,202.35,202.45,60694.0,193.1797,193.5039,192.9413,193.0367,60694.0
2018-06-26 10:20:00,202.45,202.68,202.02,202.59,19116.0,193.0367,193.256,192.6267,193.1702,19116.0
2018-06-26 10:25:00,202.52,202.8,202.15,202.46,12804.0,193.1034,193.3704,192.7506,193.0462,12804.0
2018-06-26 10:30:00,202.33,202.55,202.17,202.32,21667.0,192.9223,193.132,192.7697,192.9127,21667.0
2018-06-26 10:35:00,202.38,202.44,202.06,202.44,9234.0,192.9699,193.0271,192.6648,193.0271,9234.0
2018-06-26 10:40:00,202.32,202.44,202.09,202.13,9800.0,192.9127,193.0271,192.6934,192.7316,9800.0
2018-06-26 10:45:00,202.18,202.22,201.92,202.08,12599.0,192.7792,192.8174,192.5313,192.6839,12599.0
2018-06-26 10:50:00,202.12,202.56,202.09,202.21,10500.0,192.722,193.1416,192.6934,192.8078,10500.0
2018-06-26 10:55:00,202.21,202.4,202.05,202.05,4640.0,192.8078,192.989,192.6553,192.6553,4640.0
2018-06-26 11:00:00,201.93,202.25,201.88,202.23,6600.0,192.5409,192.846,192.4932,192.8269,6600.0
2018-06-26 11:05:00,202.26,202.34,201.96,202.12,13662.0,192.8555,192.9318,192.5695,192.722,13662.0
2018-06-26 11:10:00,202.17,202.47,201.96,201.96,28850.0,192.7697,193.0557,192.5695,192.5695,28850.0
2018-06-26 11:15:00,201.92,202.23,201.92,202.1,5600.0,192.5313,192.8269,192.5313,192.703,5600.0
2018-06-26 11:20:00,202.11,202.27,201.79,201.81,13450.0,192.7125,192.865,192.4074,192.4264,13450.0
2018-06-26 11:25:00,201.78,201.99,201.57,201.78,6881.0,192.3978,192.5981,192.1976,192.3978,6881.0
2018-06-26 11:30:00,201.81,201.83,201.51,201.63,7667.0,192.4264,192.4455,192.1404,192.2548,7667.0
2018-06-26 11:35:00,201.64,201.94,201.52,201.94,9411.0,192.2643,192.5504,192.1499,192.5504,9411.0
2018-06-26 11:40:00,201.91,201.98,201.8,201.9,12709.0,192.5218,192.5885,192.4169,192.5123,12709.0
2018-06-26 11:45:00,201.87,201.99,201.77,201.89,9511.0,192.4836,192.5981,192.3883,192.5027,9511.0
2018-06-26 11:50:00,201.95,201.99,201.78,201.87,12830.0,192.5599,192.5981,192.3978,192.4836,12830.0
2018-06-26 11:55:00,201.89,202.06,201.78,201.93,10897.0,192.5027,192.6648,192.3978,192.5409,10897.0
2018-06-26 12:00:00,201.95,202.36,201.87,202.2,21807.0,192.5599,192.9509,192.4836,192.7983,21807.0
2018-06-26 12:05:00,202.21,202.23,201.97,202.07,23268.0,192.8078,192.8269,192.579,192.6743,23268.0
2018-06-26 12:10:00,202.0,202.16,201.96,202.15,26935.0,192.6076,192.7602,192.5695,192.7506,26935.0
2018-06-26 12:15:00,202.12,202.32,201.96,202.05,19209.0,192.722,192.9127,192.5695,192.6553,19209.0
2018-06-26 12:20:00,202.08,202.38,202.0,202.29,16238.0,192.6839,192.9699,192.6076,192.8841,16238.0
2018-06-26 12:25:00,202.37,202.37,202.03,202.15,14049.0,192.9604,192.9604,192.6362,192.7506,14049.0
2018-06-26 12:30:00,202.16,202.2,202.01,202.05,16615.0,192.7602,192.7983,192.6171,192.6553,16615.0
2018-06-26 12:35:00,202.09,202.26,202.02,202.21,27354.0,192.6934,192.8555,192.6267,192.8078,27354.0
2018-06-26 12:40:00,202.23,202.61,202.1,202.24,18165.0,192.8269,193.1892,192.703,192.8364,18165.0
2018-06-26 12:45:00,202.18,202.38,202.15,202.27,17918.0,192.7792,192.9699,192.7506,192.865,17918.0
2018-06-26 12:50:00,202.26,202.41,202.18,202.31,18951.0,192.8555,192.9985,192.7792,192.9032,18951.0
2018-06-26 12:55:00,202.29,202.46,202.22,202.36,27733.0,192.8841,193.0462,192.8174,192.9509,27733.0
2018-06-26 13:00:00,202.42,202.56,202.34,202.34,24313.0,193.0081,193.1416,192.9318,192.9318,24313.0
2018-06-26 13:05:00,202.4,202.57,202.31,202.34,36688.0,192.989,193.1511,192.9032,192.9318,36688.0
2018-06-26 13:10:00,202.37,202.46,202.32,202.38,23846.0,192.9604,193.0462,192.9127,192.9699,23846.0
2018-06-26 13:15:00,202.38,203.0,202.35,202.96,26150.0,192.9699,193.5611,192.9413,193.523,26150.0
2018-06-26 13:20:00,202.94,202.99,202.55,202.55,14027.0,193.5039,193.5516,193.132,193.132,14027.0
2018-06-26 13:25:00,202.44,202.58,202.43,202.57,22850.0,193.0271,193.1606,193.0176,193.1511,22850.0
2018-06-26 13:30:00,202.62,202.63,202.34,202.5,29842.0,193.1988,193.2083,192.9318,193.0844,29842.0
2018-06-26 13:35:00,202.55,202.89,202.47,202.89,24758.0,193.132,193.4562,193.0557,193.4562,24758.0
2018-06-26 13:40:00,202.81,202.95,202.58,202.72,11367.0,193.3799,193.5134,193.1606,193.2941,11367.0
2018-06-26 13:45:00,202.77,202.89,202.61,202.84,9400.0,193.3418,193.4562,193.1892,193.4085,9400.0
2018-06-26 13:50:00,202.76,202.77,202.51,202.62,9326.0,193.3323,193.3418,193.0939,193.1988,9326.0
2018-06-26 13:55:00,202.66,202.75,202.52,202.75,4544.0,193.2369,193.3227,193.1034,193.3227,4544.0
2018-06-26 14:00:00,202.76,202.84,202.64,202.75,16199.0,193.3323,193.4085,193.2178,193.3227,16199.0
2018-06-26 14:05:00,202.73,202.77,202.31,202.37,11587.0,193.3037,193.3418,192.9032,192.9604,11587.0
2018-06-26 14:10:00,202.35,202.55,202.35,202.46,4184.0,192.9413,193.132,192.9413,193.0462,4184.0
2018-06-26 14:15:00,202.44,202.66,202.44,202.62,7718.0,193.0271,193.2369,193.0271,193.1988,7718.0
2018-06-26 14:20:00,202.58,202.77,202.57,202.6,4950.0,193.1606,193.3418,193.1511,193.1797,4950.0
2018-06-26 14:25:00,202.6,202.73,202.59,202.64,2537.0,193.1797,193.3037,193.1702,193.2178,2537.0
2018-06-26 14:30:00,202.71,202.9,202.65,202.74,9962.0,193.2846,193.4658,193.2274,193.3132,9962.0
2018-06-26 14:35:00,202.72,202.91,202.72,202.75,9125.0,193.2941,193.4753,193.2941,193.3227,9125.0
2018-06-26 14:40:00,202.79,202.88,202.79,202.81,5800.0,193.3609,193.4467,193.3609,193.3799,5800.0
2018-06-26 14:45:00,202.87,202.9,202.64,202.7,39208.0,193.4371,193.4658,193.2178,193.2751,39208.0
2018-06-26 14:50:00,202.68,202.87,202.59,202.76,8100.0,193.256,193.4371,193.1702,193.3323,8100.0
2018-06-26 14:55:00,202.84,202.84,202.44,202.55,7708.0,193.4085,193.4085,193.0271,193.132,7708.0
2018-06-26 15:00:00,202.46,202.56,202.39,202.39,6263.0,193.0462,193.1416,192.9795,192.9795,6263.0
2018-06-26 15:05:00,202.37,202.43,202.24,202.4,6181.0,192.9604,193.0176,192.8364,192.989,6181.0
2018-06-26 15:10:00,202.44,202.59,202.4,202.54,3531.0,193.0271,193.1702,192.989,193.1225,3531.0
2018-06-26 15:15:00,202.56,202.59,202.34,202.34,7200.0,193.1416,193.1702,192.9318,192.9318,7200.0
2018-06-26 15:20:00,202.32,202.35,202.25,202.3,4850.0,192.9127,192.9413,192.846,192.8937,4850.0
2018-06-26 15:25:00,202.27,202.3,202.2,202.27,9220.0,192.865,192.8937,192.7983,192.865,9220.0
2018-06-26 15:30:00,202.28,202.68,202.26,202.62,11953.0,192.8746,193.256,192.8555,193.1988,11953.0
2018-06-26 15:35:00,202.62,202.66,202.5,202.59,11591.0,193.1988,193.2369,193.0844,193.1702,11591.0
2018-06-26 15:40:00,202.62,202.63,202.36,202.42,16254.0,193.1988,193.2083,192.9509,193.0081,16254.0
2018-06-26 15:45:00,202.39,202.5,202.15,202.15,13840.0,192.9795,193.0844,192.7506,192.7506,13840.0
2018-06-26 15:50:00,202.12,202.23,201.82,202.23,23451.0,192.722,192.8269,192.436,192.8269,23451.0
2018-06-26 15:55:00,202.24,202.24,201.96,202.1,71150.0,192.8364,192.8364,192.5695,192.703,71150.0
2018-06-27 09:30:00,202.43,203.67,202.22,203.63,20584.0,193.0176,194.2,192.8174,194.1618,20584.0
2018-06-27 09:35:00,203.49,203.97,202.87,202.87,10522.0,194.0283,194.486,193.4371,193.4371,10522.0
2018-06-27 09:40:00,202.98,202.98,202.29,202.31,3500.0,193.542,193.542,192.8841,192.9032,3500.0
2018-06-27 09:45:00,202.29,202.44,202.12,202.44,6500.0,192.8841,193.0271,192.722,193.0271,6500.0
2018-06-27 09:50:00,202.26,202.4,202.11,202.28,7299.0,192.8555,192.989,192.7125,192.8746,7299.0
2018-06-27 09:55:00,202.26,202.28,201.75,201.94,7810.0,192.8555,192.8746,192.3692,192.5504,7810.0
2018-06-27 10:00:00,201.96,202.0,201.2,201.37,7898.0,192.5695,192.6076,191.8448,192.0069,7898.0
2018-06-27 10:05:00,201.31,201.38,201.14,201.34,6838.0,191.9497,192.0164,191.7876,191.9783,6838.0
2018-06-27 10:10:00,201.32,201.8,201.32,201.8,14150.0,191.9592,192.4169,191.9592,192.4169,14150.0
2018-06-27 10:15:00,201.8,201.99,201.72,201.82,4350.0,192.4169,192.5981,192.3406,192.436,4350.0
2018-06-27 10:20:00,201.74,201.77,201.53,201.75,7272.0,192.3597,192.3883,192.1595,192.3692,7272.0
2018-06-27 10:25:00,201.64,202.03,201.59,201.92,14051.0,192.2643,192.6362,192.2167,192.5313,14051.0
2018-06-27 10:30:00,202.0,202.1,201.65,201.65,8773.0,192.6076,192.703,192.2739,192.2739,8773.0
2018-06-27 10:35:00,201.63,202.48,201.62,202.32,8286.0,192.2548,193.0653,192.2453,192.9127,8286.0
2018-06-27 10:40:00,202.35,202.44,201.87,201.87,11578.0,192.9413,193.0271,192.4836,192.4836,11578.0
2018-06-27 10:45:00,201.94,202.13,201.7,201.76,8402.0,192.5504,192.7316,192.3216,192.3788,8402.0
2018-06-27 10:50:00,201.79,201.91,201.78,201.83,4749.0,192.4074,192.5218,192.3978,192.4455,4749.0
2018-06-27 10:55:00,201.83,201.94,201.7,201.86,9429.0,192.4455,192.5504,192.3216,192.4741,9429.0
2018-06-27 11:00:00,201.78,201.95,201.56,201.77,19212.0,192.3978,192.5599,192.1881,192.3883,19212.0
2018-06-27 11:05:00,201.65,201.82,201.36,201.66,16504.0,192.2739,192.436,191.9974,192.2834,16504.0
2018-06-27 11:10:00,201.84,201.87,201.48,201.74,13479.0,192.455,192.4836,192.1118,192.3597,13479.0
2018-06-27 11:15:00,201.71,201.99,201.63,201.99,7747.0,192.3311,192.5981,192.2548,192.5981,7747.0
2018-06-27 11:20:00,202.01,202.01,201.59,201.64,9230.0,192.6171,192.6171,192.2167,192.2643,9230.0
2018-06-27 11:25:00,201.6,201.7,201.42,201.59,7596.0,192.2262,192.3216,192.0546,192.2167,7596.0
2018-06-27 11:30:00,201.45,201.73,201.21,201.5,13544.0,192.0832,192.3502,191.8543,192.1308,13544.0
2018-06-27 11:35:00,201.44,201.53,201.26,201.43,12346.0,192.0736,192.1595,191.902,192.0641,12346.0
2018-06-27 11:40:00,201.43,201.51,201.19,201.47,7854.0,192.0641,192.1404,191.8353,192.1022,7854.0
2018-06-27 11:45:00,201.54,201.76,201.53,201.76,2900.0,192.169,192.3788,192.1595,192.3788,2900.0
2018-06-27 11:50:00,201.7,201.93,201.65,201.92,4314.0,192.3216,192.5409,192.2739,192.5313,4314.0
2018-06-27 11:55:00,202.0,202.16,201.75,201.9,5280.0,192.6076,192.7602,192.3692,192.5123,5280.0
2018-06-27 12:00:00,201.89,202.14,201.89,201.98,7108.0,192.5027,192.7411,192.5027,192.5885,7108.0
2018-06-27 12:05:00,202.0,202.04,201.81,201.81,12760.0,192.6076,192.6457,192.4264,192.4264,12760.0
2018-06-27 12:10:00,201.87,202.02,201.87,202.02,1961.0,192.4836,192.6267,192.4836,192.6267,1961.0
2018-06-27 12:15:00,202.02,202.11,201.83,202.02,7013.0,192.6267,192.7125,192.4455,192.6267,7013.0
2018-06-27 12:20:00,201.99,202.0,201.77,201.77,1700.0,192.5981,192.6076,192.3883,192.3883,1700.0
2018-06-27 12:25:00,201.69,201.86,201.69,201.71,1800.0,192.312,192.4741,192.312,192.3311,1800.0
2018-06-27 12:30:00,201.71,201.71,201.11,201.38,24784.0,192.3311,192.3311,191.759,192.0164,24784.0
2018-06-27 12:35:00,201.39,201.39,201.03,201.21,3580.0,192.026,192.026,191.6827,191.8543,3580.0
2018-06-27 12:40:00,201.06,201.06,200.73,200.73,1800.0,191.7113,191.7113,191.3967,191.3967,1800.0
2018-06-27 12:45:00,200.75,200.93,200.52,200.89,2600.0,191.4157,191.5874,191.1964,191.5492,2600.0
2018-06-27 12:50:00,200.95,200.98,200.73,200.73,5800.0,191.6064,191.635,191.3967,191.3967,5800.0
2018-06-27 12:55:00,200.68,200.89,200.52,200.53,7642.0,191.349,191.5492,191.1964,191.206,7642.0
2018-06-27 13:00:00,200.53,200.66,200.53,200.63,2100.0,191.206,191.3299,191.206,191.3013,2100.0
2018-06-27 13:05:00,200.63,200.77,200.25,200.25,4300.0,191.3013,191.4348,190.939,190.939,4300.0
2018-06-27 13:10:00,200.27,200.33,200.05,200.05,6245.0,190.958,191.0153,190.7483,190.7483,6245.0
2018-06-27 13:15:00,200.05,200.08,199.45,199.62,16920.0,190.7483,190.7769,190.1762,190.3383,16920.0
2018-06-27 13:20:00,199.42,199.83,199.4,199.68,2500.0,190.1476,190.5385,190.1285,190.3955,2500.0
2018-06-27 13:25:00,199.59,199.76,199.49,199.71,2100.0,190.3097,190.4718,190.2143,190.4241,2100.0
2018-06-27 13:30:00,199.61,199.87,199.35,199.81,6587.0,190.3287,190.5766,190.0808,190.5194,6587.0
2018-06-27 13:35:00,199.75,199.97,199.71,199.97,3000.0,190.4622,190.672,190.4241,190.672,3000.0
2018-06-27 13:40:00,199.8,200.21,199.79,200.21,3600.0,190.5099,190.9008,190.5004,190.9008,3600.0
2018-06-27 13:45:00,200.08,200.19,199.67,199.67,7190.0,190.7769,190.8818,190.3859,190.3859,7190.0
2018-06-27 13:50:00,199.67,199.77,199.34,199.58,24689.0,190.3859,190.4813,190.0713,190.3001,24689.0
2018-06-27 13:55:00,199.47,199.7,199.43,199.7,3092.0,190.1952,190.4145,190.1571,190.4145,3092.0
2018-06-27 14:00:00,199.62,200.28,199.61,200.04,8642.0,190.3383,190.9676,190.3287,190.7387,8642.0
2018-06-27 14:05:00,199.92,200.03,199.51,199.51,2700.0,190.6243,190.7292,190.2334,190.2334,2700.0
2018-06-27 14:10:00,199.59,199.69,199.46,199.58,2300.0,190.3097,190.405,190.1857,190.3001,2300.0
2018-06-27 14:15:00,199.61,199.86,199.43,199.85,4571.0,190.3287,190.5671,190.1571,190.5576,4571.0
2018-06-27 14:20:00,199.88,200.39,199.87,200.1,9579.0,190.5862,191.0725,190.5766,190.7959,9579.0
2018-06-27 14:25:00,200.09,200.09,199.88,199.88,8854.0,190.7864,190.7864,190.5862,190.5862,8854.0
2018-06-27 14:30:00,199.87,200.0,199.74,199.78,9279.0,190.5766,190.7006,190.4527,190.4908,9279.0
2018-06-27 14:35:00,199.78,200.2,199.78,200.18,29806.0,190.4908,190.8913,190.4908,190.8722,29806.0
2018-06-27 14:40:00,200.2,200.26,200.07,200.14,12900.0,190.8913,190.9485,190.7673,190.8341,12900.0
2018-06-27 14:45:00,200.11,200.29,200.0,200.1,17706.0,190.8055,190.9771,190.7006,190.7959,17706.0
2018-06-27 14:50:00,200.11,200.13,199.71,199.71,7462.0,190.8055,190.8246,190.4241,190.4241,7462.0
2018-06-27 14:55:00,199.66,199.8,199.57,199.57,7800.0,190.3764,190.5099,190.2906,190.2906,7800.0
2018-06-27 15:00:00,199.57,199.63,199.4,199.49,12791.0,190.2906,190.3478,190.1285,190.2143,12791.0
2018-06-27 15:05:00,199.48,199.55,199.19,199.22,14468.0,190.2048,190.2715,189.9283,189.9569,14468.0
2018-06-27 15:10:00,199.16,199.25,198.64,198.72,10006.0,189.8997,189.9855,189.4038,189.4801,10006.0
2018-06-27 15:15:00,198.75,199.2,198.74,199.09,8508.0,189.5087,189.9378,189.4992,189.8329,8508.0
2018-06-27 15:20:00,199.21,199.28,198.83,199.07,10960.0,189.9473,190.0141,189.585,189.8138,10960.0
2018-06-27 15:25:00,199.06,199.71,199.03,199.58,11406.0,189.8043,190.4241,189.7757,190.3001,11406.0
2018-06-27 15:30:00,199.65,199.74,199.5,199.51,14250.0,190.3669,190.4527,190.2238,190.2334,14250.0
2018-06-27 15:35:00,199.49,199.49,199.1,199.15,22740.0,190.2143,190.2143,189.8424,189.8901,22740.0
2018-06-27 15:40:00,199.15,199.37,199.08,199.19,26202.0,189.8901,190.0999,189.8234,189.9283,26202.0
2018-06-27 15:45:00,199.17,199.17,198.63,198.67,26736.0,189.9092,189.9092,189.3943,189.4324,26736.0
2018-06-27 15:50:00,198.6,198.68,198.03,198.36,95223.0,189.3657,189.442,188.8222,189.1369,95223.0
2018-06-27 15:55:00,198.4,198.73,198.11,198.23,112638.0,189.175,189.4896,188.8985,189.0129,112638.0
2018-06-28 09:30:00,198.45,200.26,198.45,200.25,31681.0,189.2227,190.9485,189.2227,190.939,31681.0
2018-06-28 09:35:00,200.02,201.4,199.56,200.09,20127.0,190.7197,192.0355,190.2811,190.7864,20127.0
2018-06-28 09:40:00,200.15,200.63,199.55,199.55,11434.0,190.8436,191.3013,190.2715,190.2715,11434.0
2018-06-28 09:45:00,199.68,199.69,198.98,199.12,11504.0,190.3955,190.405,189.728,189.8615,11504.0
2018-06-28 09:50:00,199.12,199.94,199.03,199.87,12561.0,189.8615,190.6434,189.7757,190.5766,12561.0
2018-06-28 09:55:00,199.72,200.2,199.63,199.77,19667.0,190.4336,190.8913,190.3478,190.4813,19667.0
2018-06-28 10:00:00,199.77,200.17,199.62,199.68,14395.0,190.4813,190.8627,190.3383,190.3955,14395.0
2018-06-28 10:05:00,199.64,200.52,199.61,200.15,13214.0,190.3573,191.1964,190.3287,190.8436,13214.0
2018-06-28 10:10:00,200.18,200.23,199.75,199.94,7006.0,190.8722,190.9199,190.4622,190.6434,7006.0
2018-06-28 10:15:00,199.92,200.05,199.65,199.89,13429.0,190.6243,190.7483,190.3669,190.5957,13429.0
2018-06-28 10:20:00,199.78,200.04,199.66,200.0,6202.0,190.4908,190.7387,190.3764,190.7006,6202.0
2018-06-28 10:25:00,199.91,200.43,199.91,200.2,11153.0,190.6148,191.1106,190.6148,190.8913,11153.0
2018-06-28 10:30:00,200.11,200.18,199.8,199.86,9214.0,190.8055,190.8722,190.5099,190.5671,9214.0
2018-06-28 10:35:00,199.86,200.4,199.64,200.4,14600.0,190.5671,191.082,190.3573,191.082,14600.0
2018-06-28 10:40:00,200.31,200.86,200.07,200.76,13599.0,190.9962,191.5206,190.7673,191.4253,13599.0
2018-06-28 10:45:00,200.9,201.21,200.86,201.06,19992.0,191.5587,191.8543,191.5206,191.7113,19992.0
2018-06-28 10:50:00,201.06,201.26,200.72,201.07,12804.0,191.7113,191.902,191.3871,191.7208,12804.0
2018-06-28 10:55:00,201.03,201.45,200.84,201.13,10985.0,191.6827,192.0832,191.5015,191.7781,10985.0
2018-06-28 11:00:00,201.21,201.53,201.18,201.28,9849.0,191.8543,192.1595,191.8257,191.9211,9849.0
2018-06-28 11:05:00,201.35,201.48,201.19,201.48,7244.0,191.9878,192.1118,191.8353,192.1118,7244.0
2018-06-28 11:10:00,201.61,201.65,201.32,201.49,12626.0,192.2357,192.2739,191.9592,192.1213,12626.0
2018-06-28 11:15:00,201.5,201.56,201.24,201.47,11531.0,192.1308,192.1881,191.8829,192.1022,11531.0
2018-06-28 11:20:00,201.45,201.9,201.03,201.58,11938.0,192.0832,192.5123,191.6827,192.2071,11938.0
2018-06-28 11:25:00,201.59,201.84,201.52,201.75,14146.0,192.2167,192.455,192.1499,192.3692,14146.0
2018-06-28 11:30:00,201.76,201.8,201.56,201.72,7335.0,192.3788,192.4169,192.1881,192.3406,7335.0
2018-06-28 11:35:00,201.78,202.21,201.72,201.96,11686.0,192.3978,192.8078,192.3406,192.5695,11686.0
2018-06-28 11:40:00,201.89,202.03,201.79,201.84,14229.0,192.5027,192.6362,192.4074,192.455,14229.0
2018-06-28 11:45:00,201.76,201.84,201.59,201.79,11439.0,192.3788,192.455,192.2167,192.4074,11439.0
2018-06-28 11:50:00,201.8,202.13,201.74,202.08,15499.0,192.4169,192.7316,192.3597,192.6839,15499.0
2018-06-28 11:55:00,201.97,202.24,201.89,202.16,11298.0,192.579,192.8364,192.5027,192.7602,11298.0
2018-06-28 12:00:00,202.25,202.58,202.22,202.45,16150.0,192.846,193.1606,192.8174,193.0367,16150.0
2018-06-28 12:05:00,202.54,202.63,201.82,201.82,10277.0,193.1225,193.2083,192.436,192.436,10277.0
2018-06-28 12:10:00,201.86,202.1,201.86,202.02,25009.0,192.4741,192.703,192.4741,192.6267,25009.0
2018-06-28 12:15:00,201.92,202.15,201.91,202.1,20720.0,192.5313,192.7506,192.5218,192.703,20720.0
2018-06-28 12:20:00,202.13,202.13,201.17,201.25,50113.0,192.7316,192.7316,191.8162,191.8925,50113.0
2018-06-28 12:25:00,201.19,201.46,201.1,201.46,7545.0,191.8353,192.0927,191.7494,192.0927,7545.0
2018-06-28 12:30:00,201.36,201.68,201.31,201.66,11143.0,191.9974,192.3025,191.9497,192.2834,11143.0
2018-06-28 12:35:00,201.67,201.81,201.61,201.81,3261.0,192.2929,192.4264,192.2357,192.4264,3261.0
2018-06-28 12:40:00,201.84,201.84,201.25,201.31,30122.0,192.455,192.455,191.8925,191.9497,30122.0
2018-06-28 12:45:00,201.24,201.51,201.2,201.43,4563.0,191.8829,192.1404,191.8448,192.0641,4563.0
2018-06-28 12:50:00,201.57,202.02,201.57,201.83,3163.0,192.1976,192.6267,192.1976,192.4455,3163.0
2018-06-28 12:55:00,201.87,202.5,201.87,202.23,5800.0,192.4836,193.0844,192.4836,192.8269,5800.0
2018-06-28 13:00:00,202.28,202.31,202.0,202.19,6399.0,192.8746,192.9032,192.6076,192.7888,6399.0
2018-06-28 13:05:00,202.23,202.3,202.14,202.28,3300.0,192.8269,192.8937,192.7411,192.8746,3300.0
2018-06-28 13:10:00,202.29,202.44,202.24,202.38,2883.0,192.8841,193.0271,192.8364,192.9699,2883.0
2018-06-28 13:15:00,202.28,202.41,201.92,201.92,11710.0,192.8746,192.9985,192.5313,192.5313,11710.0
2018-06-28 13:20:00,201.92,202.04,201.67,201.91,5577.0,192.5313,192.6457,192.2929,192.5218,5577.0
2018-06-28 13:25:00,201.85,201.94,201.71,201.93,4440.0,192.4646,192.5504,192.3311,192.5409,4440.0
2018-06-28 13:30:00,201.87,202.54,201.87,202.48,6835.0,192.4836,193.1225,192.4836,193.0653,6835.0
2018-06-28 13:35:00,202.49,202.62,202.37,202.39,5753.0,193.0748,193.1988,192.9604,192.9795,5753.0
2018-06-28 13:40:00,202.4,202.78,202.4,202.73,3688.0,192.989,193.3513,192.989,193.3037,3688.0
2018-06-28 13:45:00,202.73,202.83,202.38,202.48,4975.0,193.3037,193.399,192.9699,193.0653,4975.0
2018-06-28 13:50:00,202.44,202.81,202.43,202.79,4903.0,193.0271,193.3799,193.0176,193.3609,4903.0
2018-06-28 13:55:00,202.75,202.95,202.73,202.8,9100.0,193.3227,193.5134,193.3037,193.3704,9100.0
2018-06-28 14:00:00,202.87,203.26,202.87,203.18,4268.0,193.4371,193.809,193.4371,193.7327,4268.0
2018-06-28 14:05:00,203.24,203.41,203.2,203.21,10650.0,193.7899,193.952,193.7518,193.7613,10650.0
2018-06-28 14:10:00,203.21,203.31,203.03,203.03,5916.0,193.7613,193.8567,193.5897,193.5897,5916.0
2018-06-28 14:15:00,202.94,203.33,202.93,203.33,6333.0,193.5039,193.8758,193.4944,193.8758,6333.0
2018-06-28 14:20:00,203.41,203.73,203.29,203.64,7900.0,193.952,194.2572,193.8376,194.1713,7900.0
2018-06-28 14:25:00,203.59,203.9,203.59,203.88,17317.0,194.1237,194.4193,194.1237,194.4002,17317.0
2018-06-28 14:30:00,203.86,204.21,203.86,204.06,14433.0,194.3811,194.7148,194.3811,194.5718,14433.0
2018-06-28 14:35:00,204.07,204.42,204.05,204.08,20331.0,194.5814,194.9151,194.5623,194.5909,20331.0
2018-06-28 14:40:00,204.13,204.37,204.13,204.22,15353.0,194.6386,194.8674,194.6386,194.7244,15353.0
2018-06-28 14:45:00,204.18,204.18,203.74,203.74,41892.0,194.6862,194.6862,194.2667,194.2667,41892.0
2018-06-28 14:50:00,203.78,204.23,203.77,204.19,4997.0,194.3048,194.7339,194.2953,194.6958,4997.0
2018-06-28 14:55:00,204.13,204.73,204.07,204.44,13414.0,194.6386,195.2107,194.5814,194.9341,13414.0
2018-06-28 15:00:00,204.42,204.51,204.12,204.21,9562.0,194.9151,195.0009,194.629,194.7148,9562.0
2018-06-28 15:05:00,204.19,204.25,203.74,204.2,14363.0,194.6958,194.753,194.2667,194.7053,14363.0
2018-06-28 15:10:00,204.21,204.67,204.21,204.67,12341.0,194.7148,195.1535,194.7148,195.1535,12341.0
2018-06-28 15:15:00,204.59,204.63,204.38,204.63,7515.0,195.0772,195.1153,194.8769,195.1153,7515.0
2018-06-28 15:20:00,204.64,204.75,204.57,204.65,7000.0,195.1248,195.2297,195.0581,195.1344,7000.0
2018-06-28 15:25:00,204.63,204.65,204.32,204.4,20537.0,195.1153,195.1344,194.8197,194.896,20537.0
2018-06-28 15:30:00,204.38,204.4,204.17,204.3,16399.0,194.8769,194.896,194.6767,194.8007,16399.0
2018-06-28 15:35:00,204.31,204.41,204.29,204.3,15477.0,194.8102,194.9055,194.7911,194.8007,15477.0
2018-06-28 15:40:00,204.28,204.34,204.16,204.16,24916.0,194.7816,194.8388,194.6672,194.6672,24916.0
2018-06-28 15:45:00,204.12,204.26,204.01,204.26,23499.0,194.629,194.7625,194.5241,194.7625,23499.0
2018-06-28 15:50:00,204.21,204.38,203.86,204.0,39907.0,194.7148,194.8769,194.3811,194.5146,39907.0
2018-06-28 15:55:00,203.98,204.17,203.88,203.99,65998.0,194.4955,194.6767,194.4002,194.5051,65998.0
2018-06-29 09:30:00,204.36,206.28,204.36,206.23,30828.0,194.8579,196.6886,194.8579,196.6409,30828.0
2018-06-29 09:35:00,206.13,206.18,205.41,205.45,10500.0,196.5456,196.5932,195.859,195.8972,10500.0
2018-06-29 09:40:00,205.37,206.52,205.37,206.39,14757.0,195.8209,196.9174,195.8209,196.7935,14757.0
2018-06-29 09:45:00,206.26,206.4,205.35,205.46,7124.0,196.6695,196.803,195.8018,195.9067,7124.0
2018-06-29 09:50:00,205.4,205.49,204.77,205.16,7362.0,195.8495,195.9353,195.2488,195.6207,7362.0
2018-06-29 09:55:00,205.28,205.74,205.17,205.74,4100.0,195.7351,196.1737,195.6302,196.1737,4100.0
2018-06-29 10:00:00,205.89,206.39,205.66,206.21,18513.0,196.3167,196.7935,196.0974,196.6218,18513.0
2018-06-29 10:05:00,206.06,206.15,205.8,205.95,4947.0,196.4788,196.5646,196.2309,196.3739,4947.0
2018-06-29 10:10:00,205.89,205.93,205.17,205.18,7675.0,196.3167,196.3549,195.6302,195.6397,7675.0
2018-06-29 10:15:00,205.17,205.31,204.86,205.31,7846.0,195.6302,195.7637,195.3346,195.7637,7846.0
2018-06-29 10:20:00,205.36,205.48,205.12,205.36,5892.0,195.8114,195.9258,195.5825,195.8114,5892.0
2018-06-29 10:25:00,205.3,205.3,205.16,205.28,6656.0,195.7542,195.7542,195.6207,195.7351,6656.0
2018-06-29 10:30:00,205.2,205.54,205.15,205.37,8512.0,195.6588,195.983,195.6111,195.8209,8512.0
2018-06-29 10:35:00,205.4,205.44,204.86,205.02,27044.0,195.8495,195.8877,195.3346,195.4872,27044.0
2018-06-29 10:40:00,205.02,205.12,204.92,205.03,8185.0,195.4872,195.5825,195.3918,195.4967,8185.0
2018-06-29 10:45:00,205.1,205.3,204.91,205.05,7398.0,195.5635,195.7542,195.3823,195.5158,7398.0
2018-06-29 10:50:00,205.04,205.28,205.04,205.2,4551.0,195.5063,195.7351,195.5063,195.6588,4551.0
2018-06-29 10:55:00,205.21,205.37,204.96,204.98,10769.0,195.6683,195.8209,195.43,195.449,10769.0
2018-06-29 11:00:00,204.97,204.97,204.12,204.44,12789.0,195.4395,195.4395,194.629,194.9341,12789.0
2018-06-29 11:05:00,204.43,204.83,204.38,204.46,10608.0,194.9246,195.306,194.8769,194.9532,10608.0
2018-06-29 11:10:00,204.44,204.55,204.27,204.27,4557.0,194.9341,195.039,194.7721,194.7721,4557.0
2018-06-29 11:15:00,204.24,204.36,204.08,204.31,7990.0,194.7434,194.8579,194.5909,194.8102,7990.0
2018-06-29 11:20:00,204.29,204.43,204.28,204.41,5204.0,194.7911,194.9246,194.7816,194.9055,5204.0
2018-06-29 11:25:00,204.44,204.5,203.81,203.81,5790.0,194.9341,194.9914,194.3334,194.3334,5790.0
2018-06-29 11:30:00,203.81,203.93,203.66,203.72,7772.0,194.3334,194.4479,194.1904,194.2476,7772.0
2018-06-29 11:35:00,203.68,203.96,203.59,203.59,11498.0,194.2095,194.4765,194.1237,194.1237,11498.0
2018-06-29 11:40:00,203.61,203.75,203.61,203.63,3500.0,194.1427,194.2762,194.1427,194.1618,3500.0
2018-06-29 11:45:00,203.71,203.72,203.35,203.5,10132.0,194.2381,194.2476,193.8948,194.0379,10132.0
2018-06-29 11:50:00,203.56,203.73,203.52,203.57,5034.0,194.0951,194.2572,194.0569,194.1046,5034.0
2018-06-29 11:55:00,203.53,203.62,203.31,203.62,5980.0,194.0665,194.1523,193.8567,194.1523,5980.0
2018-06-29 12:00:00,203.62,203.82,203.51,203.82,5800.0,194.1523,194.343,194.0474,194.343,5800.0
2018-06-29 12:05:00,203.83,203.94,203.76,203.94,4667.0,194.3525,194.4574,194.2858,194.4574,4667.0
2018-06-29 12:10:00,204.02,204.08,203.83,203.88,2775.0,194.5337,194.5909,194.3525,194.4002,2775.0
2018-06-29 12:15:00,203.84,204.11,203.84,204.11,1660.0,194.362,194.6195,194.362,194.6195,1660.0
2018-06-29 12:20:00,204.06,204.14,203.81,203.9,5638.0,194.5718,194.6481,194.3334,194.4193,5638.0
2018-06-29 12:25:00,203.95,204.03,203.77,203.81,3206.0,194.4669,194.5432,194.2953,194.3334,3206.0
2018-06-29 12:30:00,203.78,203.89,203.76,203.82,2901.0,194.3048,194.4097,194.2858,194.343,2901.0
2018-06-29 12:35:00,203.76,203.81,203.6,203.75,11445.0,194.2858,194.3334,194.1332,194.2762,11445.0
2018-06-29 12:40:00,203.78,203.84,203.53,203.74,10250.0,194.3048,194.362,194.0665,194.2667,10250.0
2018-06-29 12:45:00,203.71,203.8,203.56,203.8,11823.0,194.2381,194.3239,194.0951,194.3239,11823.0
2018-06-29 12:50:00,203.78,203.95,203.72,203.86,4229.0,194.3048,194.4669,194.2476,194.3811,4229.0
2018-06-29 12:55:00,203.73,203.76,203.55,203.75,3000.0,194.2572,194.2858,194.0855,194.2762,3000.0
2018-06-29 13:00:00,203.78,203.79,203.51,203.71,6488.0,194.3048,194.3144,194.0474,194.2381,6488.0
2018-06-29 13:05:00,203.75,204.05,203.71,204.05,7083.0,194.2762,194.5623,194.2381,194.5623,7083.0
2018-06-29 13:10:00,204.06,204.18,204.01,204.18,4496.0,194.5718,194.6862,194.5241,194.6862,4496.0
2018-06-29 13:15:00,204.17,204.26,204.09,204.2,3918.0,194.6767,194.7625,194.6004,194.7053,3918.0
2018-06-29 13:20:00,204.27,204.27,204.08,204.15,4900.0,194.7721,194.7721,194.5909,194.6576,4900.0
2018-06-29 13:25:00,204.15,204.25,204.1,204.17,3310.0,194.6576,194.753,194.61,194.6767,3310.0
2018-06-29 13:30:00,204.16,204.16,204.01,204.09,3965.0,194.6672,194.6672,194.5241,194.6004,3965.0
2018-06-29 13:35:00,204.1,204.33,204.05,204.2,4321.0,194.61,194.8293,194.5623,194.7053,4321.0
2018-06-29 13:40:00,204.2,204.55,204.18,204.49,10911.0,194.7053,195.039,194.6862,194.9818,10911.0
2018-06-29 13:45:00,204.53,204.73,204.45,204.59,5403.0,195.02,195.2107,194.9437,195.0772,5403.0
2018-06-29 13:50:00,204.5,204.59,204.5,204.57,1540.0,194.9914,195.0772,194.9914,195.0581,1540.0
2018-06-29 13:55:00,204.57,204.79,204.46,204.74,3400.0,195.0581,195.2679,194.9532,195.2202,3400.0
2018-06-29 14:00:00,204.76,204.85,204.6,204.71,4869.0,195.2393,195.3251,195.0867,195.1916,4869.0
2018-06-29 14:05:00,204.68,204.79,204.46,204.65,6580.0,195.163,195.2679,194.9532,195.1344,6580.0
2018-06-29 14:10:00,204.65,204.76,204.63,204.76,5779.0,195.1344,195.2393,195.1153,195.2393,5779.0
2018-06-29 14:15:00,204.78,204.94,204.65,204.94,5182.0,195.2583,195.4109,195.1344,195.4109,5182.0
2018-06-29 14:20:00,204.91,204.99,204.8,204.94,6265.0,195.3823,195.4586,195.2774,195.4109,6265.0
2018-06-29 14:25:00,204.94,205.13,204.94,205.13,8050.0,195.4109,195.5921,195.4109,195.5921,8050.0
2018-06-29 14:30:00,205.16,205.19,204.93,204.93,6589.0,195.6207,195.6493,195.4014,195.4014,6589.0
2018-06-29 14:35:00,204.95,205.01,204.67,204.79,3400.0,195.4204,195.4776,195.1535,195.2679,3400.0
2018-06-29 14:40:00,204.8,204.8,204.69,204.78,3918.0,195.2774,195.2774,195.1725,195.2583,3918.0
2018-06-29 14:45:00,204.74,204.95,204.74,204.95,2558.0,195.2202,195.4204,195.2202,195.4204,2558.0
2018-06-29 14:50:00,204.93,204.96,204.89,204.94,4649.0,195.4014,195.43,195.3632,195.4109,4649.0
2018-06-29 14:55:00,204.91,205.13,204.9,205.05,3411.0,195.3823,195.5921,195.3728,195.5158,3411.0
2018-06-29 15:00:00,205.13,205.36,205.13,205.18,6827.0,195.5921,195.8114,195.5921,195.6397,6827.0
2018-06-29 15:05:00,205.16,205.16,204.89,204.89,1405.0,195.6207,195.6207,195.3632,195.3632,1405.0
2018-06-29 15:10:00,204.97,204.98,204.89,204.97,5961.0,195.4395,195.449,195.3632,195.4395,5961.0
2018-06-29 15:15:00,204.93,205.09,204.89,205.02,5500.0,195.4014,195.5539,195.3632,195.4872,5500.0
2018-06-29 15:20:00,204.94,205.08,204.73,204.83,11246.0,195.4109,195.5444,195.2107,195.306,11246.0
2018-06-29 15:25:00,204.85,204.97,204.83,204.83,7520.0,195.3251,195.4395,195.306,195.306,7520.0
2018-06-29 15:30:00,204.8,204.95,204.73,204.89,11464.0,195.2774,195.4204,195.2107,195.3632,11464.0
2018-06-29 15:35:00,204.85,204.87,204.71,204.74,12102.0,195.3251,195.3442,195.1916,195.2202,12102.0
2018-06-29 15:40:00,204.65,204.95,204.62,204.89,12719.0,195.1344,195.4204,195.1058,195.3632,12719.0
2018-06-29 15:45:00,204.85,205.02,204.7,204.79,14873.0,195.3251,195.4872,195.1821,195.2679,14873.0
2018-06-29 15:50:00,204.74,204.74,204.31,204.61,31052.0,195.2202,195.2202,194.8102,195.0962,31052.0
2018-06-29 15:55:00,204.65,204.73,204.28,204.33,61854.0,195.1344,195.2107,194.7816,194.8293,61854.0
2018-07-02 09:30:00,203.01,203.01,201.71,202.79,20980.0,193.5706,193.5706,192.3311,193.3609,20980.0
2018-07-02 09:35:00,202.97,203.54,202.74,203.52,11207.0,193.5325,194.076,193.3132,194.0569,11207.0
2018-07-02 09:40:00,203.36,203.71,203.3,203.49,4705.0,193.9044,194.2381,193.8472,194.0283,4705.0
2018-07-02 09:45:00,203.63,204.39,203.29,204.18,7403.0,194.1618,194.8865,193.8376,194.6862,7403.0
2018-07-02 09:50:00,204.18,204.33,203.95,204.16,6638.0,194.6862,194.8293,194.4669,194.6672,6638.0
2018-07-02 09:55:00,204.06,204.45,204.01,204.18,4190.0,194.5718,194.9437,194.5241,194.6862,4190.0
2018-07-02 10:00:00,204.5,205.37,204.5,205.21,9239.0,194.9914,195.8209,194.9914,195.6683,9239.0
2018-07-02 10:05:00,205.2,205.39,205.14,205.35,16484.0,195.6588,195.84,195.6016,195.8018,16484.0
2018-07-02 10:10:00,205.26,205.26,204.68,204.68,10146.0,195.716,195.716,195.163,195.163,10146.0
2018-07-02 10:15:00,204.71,204.87,204.68,204.84,2595.0,195.1916,195.3442,195.163,195.3155,2595.0
2018-07-02 10:20:00,205.03,205.03,204.75,204.88,3100.0,195.4967,195.4967,195.2297,195.3537,3100.0
2018-07-02 10:25:00,204.97,205.48,204.97,205.48,2930.0,195.4395,195.9258,195.4395,195.9258,2930.0
2018-07-02 10:30:00,205.71,206.19,205.55,205.95,8928.0,196.1451,196.6028,195.9925,196.3739,8928.0
2018-07-02 10:35:00,205.87,205.89,205.43,205.89,5807.0,196.2977,196.3167,195.8781,196.3167,5807.0
2018-07-02 10:40:00,205.91,205.97,205.71,205.78,2356.0,196.3358,196.393,196.1451,196.2118,2356.0
2018-07-02 10:45:00,205.79,205.9,205.43,205.45,5406.0,196.2214,196.3263,195.8781,195.8972,5406.0
2018-07-02 10:50:00,205.36,205.36,205.01,205.04,3926.0,195.8114,195.8114,195.4776,195.5063,3926.0
2018-07-02 10:55:00,205.18,205.55,205.12,205.51,4112.0,195.6397,195.9925,195.5825,195.9544,4112.0
2018-07-02 11:00:00,205.53,205.74,205.32,205.43,8203.0,195.9735,196.1737,195.7732,195.8781,8203.0
2018-07-02 11:05:00,205.45,205.52,205.34,205.51,3102.0,195.8972,195.9639,195.7923,195.9544,3102.0
2018-07-02 11:10:00,205.48,205.48,205.31,205.47,2434.0,195.9258,195.9258,195.7637,195.9163,2434.0
2018-07-02 11:15:00,205.42,205.42,205.12,205.22,4324.0,195.8686,195.8686,195.5825,195.6779,4324.0
2018-07-02 11:20:00,205.18,205.4,205.18,205.32,2100.0,195.6397,195.8495,195.6397,195.7732,2100.0
2018-07-02 11:25:00,205.42,205.56,205.34,205.4,3325.0,195.8686,196.0021,195.7923,195.8495,3325.0
2018-07-02 11:30:00,205.38,205.42,204.96,204.96,2800.0,195.8304,195.8686,195.43,195.43,2800.0
2018-07-02 11:35:00,204.97,205.2,204.88,205.13,3270.0,195.4395,195.6588,195.3537,195.5921,3270.0
2018-07-02 11:40:00,205.19,205.26,205.13,205.13,2670.0,195.6493,195.716,195.5921,195.5921,2670.0
2018-07-02 11:45:00,205.14,205.35,205.1,205.22,6557.0,195.6016,195.8018,195.5635,195.6779,6557.0
2018-07-02 11:50:00,205.29,205.39,205.21,205.21,4100.0,195.7446,195.84,195.6683,195.6683,4100.0
2018-07-02 11:55:00,205.25,205.46,205.13,205.13,5195.0,195.7065,195.9067,195.5921,195.5921,5195.0
2018-07-02 12:00:00,205.12,205.66,205.0,205.27,18191.0,195.5825,196.0974,195.4681,195.7256,18191.0
2018-07-02 12:05:00,205.26,205.27,204.98,205.12,23757.0,195.716,195.7256,195.449,195.5825,23757.0
2018-07-02 12:10:00,205.12,205.12,204.93,205.05,7000.0,195.5825,195.5825,195.4014,195.5158,7000.0
2018-07-02 12:15:00,204.99,205.0,204.84,204.96,3450.0,195.4586,195.4681,195.3155,195.43,3450.0
2018-07-02 12:20:00,204.98,205.09,204.94,205.0,4303.0,195.449,195.5539,195.4109,195.4681,4303.0
2018-07-02 12:25:00,204.93,205.05,204.86,204.95,7334.0,195.4014,195.5158,195.3346,195.4204,7334.0
2018-07-02 12:30:00,204.91,205.0,204.77,204.91,13600.0,195.3823,195.4681,195.2488,195.3823,13600.0
2018-07-02 12:35:00,204.88,204.96,204.85,204.9,4700.0,195.3537,195.43,195.3251,195.3728,4700.0
2018-07-02 12:40:00,204.87,204.89,204.68,204.68,10279.0,195.3442,195.3632,195.163,195.163,10279.0
2018-07-02 12:45:00,204.79,204.97,204.79,204.88,22125.0,195.2679,195.4395,195.2679,195.3537,22125.0
2018-07-02 12:50:00,204.88,205.02,204.85,204.98,21550.0,195.3537,195.4872,195.3251,195.449,21550.0
2018-07-02 12:55:00,204.94,204.96,204.89,204.89,1433.0,195.4109,195.43,195.3632,195.3632,1433.0
2018-07-02 13:00:00,204.89,204.95,204.64,204.79,6112.0,195.3632,195.4204,195.1248,195.2679,6112.0
2018-07-02 13:05:00,204.68,204.89,204.64,204.8,2468.0,195.163,195.3632,195.1248,195.2774,2468.0
2018-07-02 13:10:00,204.69,204.83,204.63,204.67,3500.0,195.1725,195.306,195.1153,195.1535,3500.0
2018-07-02 13:15:00,204.62,204.88,204.61,204.74,6050.0,195.1058,195.3537,195.0962,195.2202,6050.0
2018-07-02 13:20:00,204.81,204.83,204.68,204.81,1900.0,195.2869,195.306,195.163,195.2869,1900.0
2018-07-02 13:25:00,204.87,204.87,204.68,204.76,2500.0,195.3442,195.3442,195.163,195.2393,2500.0
2018-07-02 13:30:00,204.72,204.86,204.64,204.86,6993.0,195.2011,195.3346,195.1248,195.3346,6993.0
2018-07-02 13:35:00,204.87,205.1,204.87,205.01,10347.0,195.3442,195.5635,195.3442,195.4776,10347.0
2018-07-02 13:40:00,204.99,205.13,204.92,205.11,10933.0,195.4586,195.5921,195.3918,195.573,10933.0
2018-07-02 13:45:00,205.11,205.42,205.1,205.16,11502.0,195.573,195.8686,195.5635,195.6207,11502.0
2018-07-02 13:50:00,205.27,205.71,205.27,205.68,5814.0,195.7256,196.1451,195.7256,196.1165,5814.0
2018-07-02 13:55:00,205.64,205.84,205.64,205.73,4000.0,196.0784,196.2691,196.0784,196.1642,4000.0
2018-07-02 14:00:00,205.76,205.84,205.5,205.58,7972.0,196.1928,196.2691,195.9449,196.0211,7972.0
2018-07-02 14:05:00,205.69,206.05,205.64,205.91,2675.0,196.126,196.4693,196.0784,196.3358,2675.0
2018-07-02 14:10:00,205.93,205.93,205.67,205.73,10146.0,196.3549,196.3549,196.107,196.1642,10146.0
2018-07-02 14:15:00,205.83,205.89,205.75,205.89,13495.0,196.2595,196.3167,196.1832,196.3167,13495.0
2018-07-02 14:20:00,205.86,205.92,205.81,205.89,11642.0,196.2881,196.3453,196.2404,196.3167,11642.0
2018-07-02 14:25:00,205.86,205.9,205.75,205.8,10419.0,196.2881,196.3263,196.1832,196.2309,10419.0
2018-07-02 14:30:00,205.8,205.93,205.73,205.77,19498.0,196.2309,196.3549,196.1642,196.2023,19498.0
2018-07-02 14:35:00,205.73,205.77,205.48,205.65,74080.0,196.1642,196.2023,195.9258,196.0879,74080.0
2018-07-02 14:40:00,205.77,205.77,205.6,205.69,17415.0,196.2023,196.2023,196.0402,196.126,17415.0
2018-07-02 14:45:00,205.67,205.73,205.57,205.59,6743.0,196.107,196.1642,196.0116,196.0307,6743.0
2018-07-02 14:50:00,205.63,205.64,205.47,205.56,66932.0,196.0688,196.0784,195.9163,196.0021,66932.0
2018-07-02 14:55:00,205.49,205.49,204.98,204.98,49081.0,195.9353,195.9353,195.449,195.449,49081.0
2018-07-02 15:00:00,204.97,205.19,204.8,204.83,53171.0,195.4395,195.6493,195.2774,195.306,53171.0
2018-07-02 15:05:00,204.88,204.9,204.42,204.67,70930.0,195.3537,195.3728,194.9151,195.1535,70930.0
2018-07-02 15:10:00,204.67,205.37,204.51,205.02,126081.0,195.1535,195.8209,195.0009,195.4872,126081.0
2018-07-02 15:15:00,205.02,205.33,204.94,205.26,30650.0,195.4872,195.7828,195.4109,195.716,30650.0
2018-07-02 15:20:00,205.35,205.69,205.32,205.66,12130.0,195.8018,196.126,195.7732,196.0974,12130.0
2018-07-02 15:25:00,205.67,205.74,205.48,205.59,20874.0,196.107,196.1737,195.9258,196.0307,20874.0
2018-07-02 15:30:00,205.53,205.58,205.37,205.48,24855.0,195.9735,196.0211,195.8209,195.9258,24855.0
2018-07-02 15:35:00,205.48,205.58,205.23,205.52,19564.0,195.9258,196.0211,195.6874,195.9639,19564.0
2018-07-02 15:40:00,205.48,205.53,205.39,205.46,20753.0,195.9258,195.9735,195.84,195.9067,20753.0
2018-07-02 15:45:00,205.49,205.5,205.22,205.35,49801.0,195.9353,195.9449,195.6779,195.8018,49801.0
2018-07-02 15:50:00,205.45,205.76,205.35,205.53,82908.0,195.8972,196.1928,195.8018,195.9735,82908.0
2018-07-02 15:55:00,205.55,205.61,205.37,205.44,132031.0,195.9925,196.0497,195.8209,195.8877,132031.0
2018-07-03 09:30:00,206.66,206.95,205.54,206.07,21273.0,197.0509,197.3274,195.983,196.4884,21273.0
2018-07-03 09:35:00,206.1,206.33,204.95,205.1,39332.0,196.517,196.7363,195.4204,195.5635,39332.0
2018-07-03 09:40:00,205.16,205.68,204.54,205.56,8741.0,195.6207,196.1165,195.0295,196.0021,8741.0
2018-07-03 09:45:00,205.82,205.83,205.2,205.4,12577.0,196.25,196.2595,195.6588,195.8495,12577.0
2018-07-03 09:50:00,205.41,205.54,205.07,205.32,3900.0,195.859,195.983,195.5349,195.7732,3900.0
2018-07-03 09:55:00,205.31,206.43,205.24,205.94,9351.0,195.7637,196.8316,195.697,196.3644,9351.0
2018-07-03 10:00:00,205.96,206.28,205.96,206.24,14650.0,196.3835,196.6886,196.3835,196.6505,14650.0
2018-07-03 10:05:00,206.16,206.36,205.51,205.73,11600.0,196.5742,196.7649,195.9544,196.1642,11600.0
2018-07-03 10:10:00,206.02,206.02,205.82,205.83,5087.0,196.4407,196.4407,196.25,196.2595,5087.0
2018-07-03 10:15:00,205.87,206.13,205.66,205.99,15155.0,196.2977,196.5456,196.0974,196.4121,15155.0
2018-07-03 10:20:00,205.97,205.97,205.68,205.7,4995.0,196.393,196.393,196.1165,196.1356,4995.0
2018-07-03 10:25:00,205.65,206.12,205.54,205.54,8920.0,196.0879,196.536,195.983,195.983,8920.0
2018-07-03 10:30:00,205.62,206.13,205.61,205.78,9835.0,196.0593,196.5456,196.0497,196.2118,9835.0
2018-07-03 10:35:00,205.83,206.04,205.78,206.0,8666.0,196.2595,196.4598,196.2118,196.4216,8666.0
2018-07-03 10:40:00,205.93,206.2,205.71,206.18,7337.0,196.3549,196.6123,196.1451,196.5932,7337.0
2018-07-03 10:45:00,206.18,206.18,205.55,206.0,6603.0,196.5932,196.5932,195.9925,196.4216,6603.0
2018-07-03 10:50:00,205.93,206.04,205.67,206.03,5727.0,196.3549,196.4598,196.107,196.4502,5727.0
2018-07-03 10:55:00,205.88,206.11,205.65,205.77,9537.0,196.3072,196.5265,196.0879,196.2023,9537.0
2018-07-03 11:00:00,205.86,206.02,205.77,205.92,3692.0,196.2881,196.4407,196.2023,196.3453,3692.0
2018-07-03 11:05:00,205.87,205.99,205.69,205.69,4208.0,196.2977,196.4121,196.126,196.126,4208.0
2018-07-03 11:10:00,205.75,205.93,205.61,205.79,4151.0,196.1832,196.3549,196.0497,196.2214,4151.0
2018-07-03 11:15:00,205.79,206.13,205.77,205.95,12433.0,196.2214,196.5456,196.2023,196.3739,12433.0
2018-07-03 11:20:00,205.9,206.12,205.82,206.1,11313.0,196.3263,196.536,196.25,196.517,11313.0
2018-07-03 11:25:00,206.1,206.13,205.78,205.99,15987.0,196.517,196.5456,196.2118,196.4121,15987.0
2018-07-03 11:30:00,206.01,206.04,205.9,205.98,5965.0,196.4311,196.4598,196.3263,196.4025,5965.0
2018-07-03 11:35:00,206.03,206.14,205.89,206.08,6300.0,196.4502,196.5551,196.3167,196.4979,6300.0
2018-07-03 11:40:00,206.13,206.22,205.88,206.16,15261.0,196.5456,196.6314,196.3072,196.5742,15261.0
2018-07-03 11:45:00,206.09,206.16,205.92,206.0,5926.0,196.5074,196.5742,196.3453,196.4216,5926.0
2018-07-03 11:50:00,206.01,206.01,205.15,205.57,7180.0,196.4311,196.4311,195.6111,196.0116,7180.0
2018-07-03 11:55:00,205.61,205.85,205.56,205.76,19103.0,196.0497,196.2786,196.0021,196.1928,19103.0
2018-07-03 12:00:00,205.84,205.95,205.75,205.95,18514.0,196.2691,196.3739,196.1832,196.3739,18514.0
2018-07-03 12:05:00,205.95,206.04,205.76,205.84,19460.0,196.3739,196.4598,196.1928,196.2691,19460.0
2018-07-03 12:10:00,205.88,205.98,205.0,205.04,32305.0,196.3072,196.4025,195.4681,195.5063,32305.0
2018-07-03 12:15:00,205.03,205.37,204.96,205.37,14725.0,195.4967,195.8209,195.43,195.8209,14725.0
2018-07-03 12:20:00,205.32,205.52,205.23,205.51,8672.0,195.7732,195.9639,195.6874,195.9544,8672.0
2018-07-03 12:25:00,205.46,205.46,205.06,205.12,59766.0,195.9067,195.9067,195.5253,195.5825,59766.0
2018-07-03 12:30:00,205.12,205.26,204.82,204.82,9870.0,195.5825,195.716,195.2965,195.2965,9870.0
2018-07-03 12:35:00,204.81,204.96,204.64,204.64,9467.0,195.2869,195.43,195.1248,195.1248,9467.0
2018-07-03 12:40:00,204.65,204.85,204.56,204.59,9657.0,195.1344,195.3251,195.0486,195.0772,9657.0
2018-07-03 12:45:00,204.6,204.72,204.5,204.5,16123.0,195.0867,195.2011,194.9914,194.9914,16123.0
2018-07-03 12:50:00,204.5,204.86,204.36,204.81,16921.0,194.9914,195.3346,194.8579,195.2869,16921.0
2018-07-03 12:55:00,204.83,204.97,204.59,204.69,37521.0,195.306,195.4395,195.0772,195.1725,37521.0
2018-07-05 09:30:00,206.55,207.94,205.03,205.21,32045.0,196.946,198.2714,195.4967,195.6683,32045.0
2018-07-05 09:35:00,205.23,206.04,205.19,206.03,6044.0,195.6874,196.4598,195.6493,196.4502,6044.0
2018-07-05 09:40:00,206.0,206.0,205.62,205.98,3229.0,196.4216,196.4216,196.0593,196.4025,3229.0
2018-07-05 09:45:00,205.92,206.05,204.94,205.27,12021.0,196.3453,196.4693,195.4109,195.7256,12021.0
2018-07-05 09:50:00,205.36,205.6,205.02,205.36,36697.0,195.8114,196.0402,195.4872,195.8114,36697.0
2018-07-05 09:55:00,205.33,205.33,204.79,204.79,4349.0,195.7828,195.7828,195.2679,195.2679,4349.0
2018-07-05 10:00:00,204.71,205.08,204.62,204.74,18878.0,195.1916,195.5444,195.1058,195.2202,18878.0
2018-07-05 10:05:00,204.61,205.08,204.59,204.87,13600.0,195.0962,195.5444,195.0772,195.3442,13600.0
2018-07-05 10:10:00,204.96,204.96,204.6,204.61,2052.0,195.43,195.43,195.0867,195.0962,2052.0
2018-07-05 10:15:00,204.61,204.65,204.5,204.5,1900.0,195.0962,195.1344,194.9914,194.9914,1900.0
2018-07-05 10:20:00,204.45,204.47,204.27,204.3,3874.0,194.9437,194.9628,194.7721,194.8007,3874.0
2018-07-05 10:25:00,204.44,204.44,204.09,204.25,3800.0,194.9341,194.9341,194.6004,194.753,3800.0
2018-07-05 10:30:00,204.08,204.2,203.93,204.08,5001.0,194.5909,194.7053,194.4479,194.5909,5001.0
2018-07-05 10:35:00,204.13,204.13,203.93,203.99,1400.0,194.6386,194.6386,194.4479,194.5051,1400.0
2018-07-05 10:40:00,203.89,204.05,203.89,203.99,2900.0,194.4097,194.5623,194.4097,194.5051,2900.0
2018-07-05 10:45:00,204.06,204.24,203.98,204.19,8918.0,194.5718,194.7434,194.4955,194.6958,8918.0
2018-07-05 10:50:00,204.14,204.14,203.8,203.94,3853.0,194.6481,194.6481,194.3239,194.4574,3853.0
2018-07-05 10:55:00,203.87,204.19,203.87,204.05,4500.0,194.3907,194.6958,194.3907,194.5623,4500.0
2018-07-05 11:00:00,204.0,204.43,204.0,204.11,5504.0,194.5146,194.9246,194.5146,194.6195,5504.0
2018-07-05 11:05:00,204.11,204.39,203.8,204.31,25867.0,194.6195,194.8865,194.3239,194.8102,25867.0
2018-07-05 11:10:00,204.31,204.58,204.24,204.48,10569.0,194.8102,195.0676,194.7434,194.9723,10569.0
2018-07-05 11:15:00,204.48,204.66,204.37,204.65,5838.0,194.9723,195.1439,194.8674,195.1344,5838.0
2018-07-05 11:20:00,204.83,204.83,204.49,204.49,3200.0,195.306,195.306,194.9818,194.9818,3200.0
2018-07-05 11:25:00,204.56,204.74,204.51,204.7,1400.0,195.0486,195.2202,195.0009,195.1821,1400.0
2018-07-05 11:30:00,204.74,204.83,204.6,204.72,7359.0,195.2202,195.306,195.0867,195.2011,7359.0
2018-07-05 11:35:00,204.77,204.83,204.65,204.68,6870.0,195.2488,195.306,195.1344,195.163,6870.0
2018-07-05 11:40:00,204.62,204.62,204.47,204.51,2800.0,195.1058,195.1058,194.9628,195.0009,2800.0
2018-07-05 11:45:00,204.57,204.8,204.45,204.79,5717.0,195.0581,195.2774,194.9437,195.2679,5717.0
2018-07-05 11:50:00,204.7,204.86,204.59,204.86,2800.0,195.1821,195.3346,195.0772,195.3346,2800.0
2018-07-05 11:55:00,204.87,204.94,204.56,204.72,3820.0,195.3442,195.4109,195.0486,195.2011,3820.0
2018-07-05 12:00:00,204.6,204.86,204.6,204.86,2400.0,195.0867,195.3346,195.0867,195.3346,2400.0
2018-07-05 12:05:00,205.03,205.05,204.9,205.0,1943.0,195.4967,195.5158,195.3728,195.4681,1943.0
2018-07-05 12:10:00,204.93,205.11,204.88,205.1,2901.0,195.4014,195.573,195.3537,195.5635,2901.0
2018-07-05 12:15:00,205.14,205.3,204.93,204.93,13886.0,195.6016,195.7542,195.4014,195.4014,13886.0
2018-07-05 12:20:00,204.99,205.01,204.57,204.85,14120.0,195.4586,195.4776,195.0581,195.3251,14120.0
2018-07-05 12:25:00,204.81,204.85,204.65,204.79,14384.0,195.2869,195.3251,195.1344,195.2679,14384.0
2018-07-05 12:30:00,204.8,204.83,204.73,204.79,8450.0,195.2774,195.306,195.2107,195.2679,8450.0
2018-07-05 12:35:00,204.8,204.81,204.64,204.7,6372.0,195.2774,195.2869,195.1248,195.1821,6372.0
2018-07-05 12:40:00,204.7,204.79,204.68,204.68,2694.0,195.1821,195.2679,195.163,195.163,2694.0
2018-07-05 12:45:00,204.6,204.65,204.3,204.31,3741.0,195.0867,195.1344,194.8007,194.8102,3741.0
2018-07-05 12:50:00,204.37,204.54,204.34,204.54,5300.0,194.8674,195.0295,194.8388,195.0295,5300.0
2018-07-05 12:55:00,204.54,204.58,204.48,204.54,4318.0,195.0295,195.0676,194.9723,195.0295,4318.0
2018-07-05 13:00:00,204.57,204.63,204.49,204.54,7040.0,195.0581,195.1153,194.9818,195.0295,7040.0
2018-07-05 13:05:00,204.54,204.54,204.33,204.44,5015.0,195.0295,195.0295,194.8293,194.9341,5015.0
2018-07-05 13:10:00,204.38,204.53,204.37,204.4,8250.0,194.8769,195.02,194.8674,194.896,8250.0
2018-07-05 13:15:00,204.51,204.57,204.46,204.47,9024.0,195.0009,195.0581,194.9532,194.9628,9024.0
2018-07-05 13:20:00,204.51,204.55,204.27,204.34,7367.0,195.0009,195.039,194.7721,194.8388,7367.0
2018-07-05 13:25:00,204.34,204.38,204.24,204.24,3497.0,194.8388,194.8769,194.7434,194.7434,3497.0
2018-07-05 13:30:00,204.28,204.39,204.26,204.28,6256.0,194.7816,194.8865,194.7625,194.7816,6256.0
2018-07-05 13:35:00,204.33,204.33,204.24,204.3,900.0,194.8293,194.8293,194.7434,194.8007,900.0
2018-07-05 13:40:00,204.32,204.64,204.27,204.62,8368.0,194.8197,195.1248,194.7721,195.1058,8368.0
2018-07-05 13:45:00,204.62,204.71,204.62,204.69,1382.0,195.1058,195.1916,195.1058,195.1725,1382.0
2018-07-05 13:50:00,204.63,204.63,204.4,204.44,3707.0,195.1153,195.1153,194.896,194.9341,3707.0
2018-07-05 13:55:00,204.39,204.59,204.39,204.59,2448.0,194.8865,195.0772,194.8865,195.0772,2448.0
2018-07-05 14:00:00,204.65,204.94,204.54,204.58,8471.0,195.1344,195.4109,195.0295,195.0676,8471.0
2018-07-05 14:05:00,204.52,204.67,204.25,204.41,4563.0,195.0104,195.1535,194.753,194.9055,4563.0
2018-07-05 14:10:00,204.41,204.41,204.19,204.19,1900.0,194.9055,194.9055,194.6958,194.6958,1900.0
2018-07-05 14:15:00,204.09,204.42,204.08,204.42,3965.0,194.6004,194.9151,194.5909,194.9151,3965.0
2018-07-05 14:20:00,204.37,204.43,204.29,204.29,2500.0,194.8674,194.9246,194.7911,194.7911,2500.0
2018-07-05 14:25:00,204.3,204.5,204.25,204.47,4470.0,194.8007,194.9914,194.753,194.9628,4470.0
2018-07-05 14:30:00,204.45,204.67,204.43,204.67,5938.0,194.9437,195.1535,194.9246,195.1535,5938.0
2018-07-05 14:35:00,204.7,204.73,204.52,204.63,4096.0,195.1821,195.2107,195.0104,195.1153,4096.0
2018-07-05 14:40:00,204.66,204.69,204.56,204.69,3429.0,195.1439,195.1725,195.0486,195.1725,3429.0
2018-07-05 14:45:00,204.75,204.92,204.7,204.8,4618.0,195.2297,195.3918,195.1821,195.2774,4618.0
2018-07-05 14:50:00,204.75,204.95,204.75,204.95,5050.0,195.2297,195.4204,195.2297,195.4204,5050.0
2018-07-05 14:55:00,204.99,205.0,204.94,204.97,6979.0,195.4586,195.4681,195.4109,195.4395,6979.0
2018-07-05 15:00:00,204.93,205.49,204.93,205.41,15998.0,195.4014,195.9353,195.4014,195.859,15998.0
2018-07-05 15:05:00,205.43,205.59,205.27,205.45,8158.0,195.8781,196.0307,195.7256,195.8972,8158.0
2018-07-05 15:10:00,205.44,205.45,205.25,205.34,3904.0,195.8877,195.8972,195.7065,195.7923,3904.0
2018-07-05 15:15:00,205.35,205.43,205.21,205.36,13691.0,195.8018,195.8781,195.6683,195.8114,13691.0
2018-07-05 15:20:00,205.35,205.37,205.05,205.16,6587.0,195.8018,195.8209,195.5158,195.6207,6587.0
2018-07-05 15:25:00,205.12,205.18,205.07,205.12,3732.0,195.5825,195.6397,195.5349,195.5825,3732.0
2018-07-05 15:30:00,205.08,205.1,205.0,205.05,5622.0,195.5444,195.5635,195.4681,195.5158,5622.0
2018-07-05 15:35:00,205.03,205.03,204.78,204.84,7654.0,195.4967,195.4967,195.2583,195.3155,7654.0
2018-07-05 15:40:00,204.86,205.12,204.86,204.98,10435.0,195.3346,195.5825,195.3346,195.449,10435.0
2018-07-05 15:45:00,204.98,205.06,204.93,204.95,9760.0,195.449,195.5253,195.4014,195.4204,9760.0
2018-07-05 15:50:00,204.95,205.3,204.93,205.24,27747.0,195.4204,195.7542,195.4014,195.697,27747.0
2018-07-05 15:55:00,205.26,205.32,204.98,205.05,94404.0,195.716,195.7732,195.449,195.5158,94404.0
2018-07-06 09:30:00,205.68,206.52,204.47,205.22,15403.0,196.1165,196.9174,194.9628,195.6779,15403.0
2018-07-06 09:35:00,205.28,205.42,205.07,205.32,12095.0,195.7351,195.8686,195.5349,195.7732,12095.0
2018-07-06 09:40:00,205.33,205.81,205.32,205.5,7789.0,195.7828,196.2404,195.7732,195.9449,7789.0
2018-07-06 09:45:00,205.46,205.59,205.0,205.08,24760.0,195.9067,196.0307,195.4681,195.5444,24760.0
2018-07-06 09:50:00,205.12,205.38,204.98,205.03,24870.0,195.5825,195.8304,195.449,195.4967,24870.0
2018-07-06 09:55:00,205.05,205.05,204.7,204.82,9574.0,195.5158,195.5158,195.1821,195.2965,9574.0
2018-07-06 10:00:00,204.88,205.06,204.61,205.04,17981.0,195.3537,195.5253,195.0962,195.5063,17981.0
2018-07-06 10:05:00,205.01,205.12,204.86,205.01,13691.0,195.4776,195.5825,195.3346,195.4776,13691.0
2018-07-06 10:10:00,205.05,205.18,204.9,204.93,10884.0,195.5158,195.6397,195.3728,195.4014,10884.0
2018-07-06 10:15:00,204.92,205.62,204.9,205.48,27013.0,195.3918,196.0593,195.3728,195.9258,27013.0
2018-07-06 10:20:00,205.47,205.59,205.39,205.39,11560.0,195.9163,196.0307,195.84,195.84,11560.0
2018-07-06 10:25:00,205.42,205.49,205.14,205.25,28477.0,195.8686,195.9353,195.6016,195.7065,28477.0
2018-07-06 10:30:00,205.26,205.55,205.14,205.25,26281.0,195.716,195.9925,195.6016,195.7065,26281.0
2018-07-06 10:35:00,205.27,205.51,205.17,205.48,5498.0,195.7256,195.9544,195.6302,195.9258,5498.0
2018-07-06 10:40:00,205.5,205.75,205.49,205.56,16001.0,195.9449,196.1832,195.9353,196.0021,16001.0
2018-07-06 10:45:00,205.56,206.06,205.43,206.01,23253.0,196.0021,196.4788,195.8781,196.4311,23253.0
2018-07-06 10:50:00,206.03,206.08,205.84,206.0,6829.0,196.4502,196.4979,196.2691,196.4216,6829.0
2018-07-06 10:55:00,205.94,206.0,205.6,205.91,13466.0,196.3644,196.4216,196.0402,196.3358,13466.0
2018-07-06 11:00:00,205.99,206.34,205.92,206.14,22640.0,196.4121,196.7458,196.3453,196.5551,22640.0
2018-07-06 11:05:00,206.18,206.45,205.97,206.45,23381.0,196.5932,196.8507,196.393,196.8507,23381.0
2018-07-06 11:10:00,206.51,206.74,206.24,206.53,12601.0,196.9079,197.1272,196.6505,196.927,12601.0
2018-07-06 11:15:00,206.46,206.73,206.37,206.61,17123.0,196.8602,197.1177,196.7744,197.0032,17123.0
2018-07-06 11:20:00,206.63,206.7,206.45,206.57,10318.0,197.0223,197.0891,196.8507,196.9651,10318.0
2018-07-06 11:25:00,206.51,207.0,206.48,206.79,21569.0,196.9079,197.3751,196.8793,197.1749,21569.0
2018-07-06 11:30:00,206.89,207.12,206.74,207.0,23345.0,197.2702,197.4895,197.1272,197.3751,23345.0
2018-07-06 11:35:00,207.0,207.26,206.83,207.26,12304.0,197.3751,197.623,197.213,197.623,12304.0
2018-07-06 11:40:00,207.35,207.41,207.11,207.18,15460.0,197.7088,197.7661,197.48,197.5467,15460.0
2018-07-06 11:45:00,207.25,207.59,207.15,207.5,10544.0,197.6135,197.9377,197.5181,197.8519,10544.0
2018-07-06 11:50:00,207.54,207.54,206.97,207.0,14530.0,197.89,197.89,197.3465,197.3751,14530.0
2018-07-06 11:55:00,206.98,207.08,206.89,206.97,13737.0,197.356,197.4514,197.2702,197.3465,13737.0
2018-07-06 12:00:00,206.97,207.12,206.83,206.95,6034.0,197.3465,197.4895,197.213,197.3274,6034.0
2018-07-06 12:05:00,206.97,207.08,206.89,206.98,6085.0,197.3465,197.4514,197.2702,197.356,6085.0
2018-07-06 12:10:00,206.97,207.04,206.9,207.03,4700.0,197.3465,197.4133,197.2798,197.4037,4700.0
2018-07-06 12:15:00,207.05,207.06,206.94,207.01,10826.0,197.4228,197.4323,197.3179,197.3847,10826.0
2018-07-06 12:20:00,207.03,207.37,206.95,207.37,28225.0,197.4037,197.7279,197.3274,197.7279,28225.0
2018-07-06 12:25:00,207.45,207.59,207.34,207.54,12956.0,197.8042,197.9377,197.6993,197.89,12956.0
2018-07-06 12:30:00,207.5,207.57,207.23,207.45,34613.0,197.8519,197.9186,197.5944,197.8042,34613.0
2018-07-06 12:35:00,207.44,207.5,207.27,207.41,25555.0,197.7947,197.8519,197.6326,197.7661,25555.0
2018-07-06 12:40:00,207.49,207.49,207.27,207.34,6106.0,197.8423,197.8423,197.6326,197.6993,6106.0
2018-07-06 12:45:00,207.35,207.38,207.15,207.37,6997.0,197.7088,197.7374,197.5181,197.7279,6997.0
2018-07-06 12:50:00,207.41,207.45,207.28,207.37,4975.0,197.7661,197.8042,197.6421,197.7279,4975.0
2018-07-06 12:55:00,207.43,207.66,207.4,207.5,6139.0,197.7851,198.0044,197.7565,197.8519,6139.0
2018-07-06 13:00:00,207.52,207.83,207.51,207.83,6100.0,197.8709,198.1665,197.8614,198.1665,6100.0
2018-07-06 13:05:00,207.75,208.03,207.75,207.93,3801.0,198.0902,198.3572,198.0902,198.2619,3801.0
2018-07-06 13:10:00,207.83,208.05,207.8,207.95,3815.0,198.1665,198.3763,198.1379,198.2809,3815.0
2018-07-06 13:15:00,208.03,208.03,207.92,207.93,3575.0,198.3572,198.3572,198.2523,198.2619,3575.0
2018-07-06 13:20:00,207.96,208.1,207.86,207.86,6700.0,198.2905,198.424,198.1951,198.1951,6700.0
2018-07-06 13:25:00,207.87,208.03,207.87,208.02,3717.0,198.2047,198.3572,198.2047,198.3477,3717.0
2018-07-06 13:30:00,208.03,208.04,207.89,207.98,6970.0,198.3572,198.3668,198.2237,198.3095,6970.0
2018-07-06 13:35:00,208.02,208.11,208.0,208.03,12993.0,198.3477,198.4335,198.3286,198.3572,12993.0
2018-07-06 13:40:00,208.02,208.07,207.92,207.95,6605.0,198.3477,198.3954,198.2523,198.2809,6605.0
2018-07-06 13:45:00,207.91,207.98,207.9,207.93,2900.0,198.2428,198.3095,198.2333,198.2619,2900.0
2018-07-06 13:50:00,207.95,208.05,207.94,208.01,4670.0,198.2809,198.3763,198.2714,198.3382,4670.0
2018-07-06 13:55:00,208.0,208.02,207.94,207.97,3200.0,198.3286,198.3477,198.2714,198.3,3200.0
2018-07-06 14:00:00,207.97,207.97,207.84,207.85,3478.0,198.3,198.3,198.1761,198.1856,3478.0
2018-07-06 14:05:00,207.92,208.0,207.92,207.92,2696.0,198.2523,198.3286,198.2523,198.2523,2696.0
2018-07-06 14:10:00,207.96,208.01,207.96,207.97,3700.0,198.2905,198.3382,198.2905,198.3,3700.0
2018-07-06 14:15:00,207.94,208.01,207.83,207.83,4106.0,198.2714,198.3382,198.1665,198.1665,4106.0
2018-07-06 14:20:00,207.83,207.99,207.83,207.95,2800.0,198.1665,198.3191,198.1665,198.2809,2800.0
2018-07-06 14:25:00,207.95,208.01,207.92,207.98,3300.0,198.2809,198.3382,198.2523,198.3095,3300.0
2018-07-06 14:30:00,207.97,208.0,207.91,207.95,2878.0,198.3,198.3286,198.2428,198.2809,2878.0
2018-07-06 14:35:00,207.91,207.97,207.81,207.81,2435.0,198.2428,198.3,198.1475,198.1475,2435.0
2018-07-06 14:40:00,207.77,207.94,207.71,207.91,3300.0,198.1093,198.2714,198.0521,198.2428,3300.0
2018-07-06 14:45:00,207.92,207.95,207.86,207.92,4963.0,198.2523,198.2809,198.1951,198.2523,4963.0
2018-07-06 14:50:00,207.91,208.0,207.9,207.94,4125.0,198.2428,198.3286,198.2333,198.2714,4125.0
2018-07-06 14:55:00,207.98,208.03,207.94,207.94,4949.0,198.3095,198.3572,198.2714,198.2714,4949.0
2018-07-06 15:00:00,207.96,208.09,207.96,207.98,14897.0,198.2905,198.4144,198.2905,198.3095,14897.0
2018-07-06 15:05:00,207.95,208.1,207.95,208.07,10082.0,198.2809,198.424,198.2809,198.3954,10082.0
2018-07-06 15:10:00,208.06,208.17,207.99,208.06,25769.0,198.3858,198.4907,198.3191,198.3858,25769.0
2018-07-06 15:15:00,208.03,208.23,207.99,208.13,27934.0,198.3572,198.5479,198.3191,198.4526,27934.0
2018-07-06 15:20:00,208.17,208.36,208.13,208.23,7647.0,198.4907,198.6719,198.4526,198.5479,7647.0
2018-07-06 15:25:00,208.25,208.39,208.25,208.31,7473.0,198.567,198.7005,198.567,198.6242,7473.0
2018-07-06 15:30:00,208.33,208.39,208.24,208.28,9926.0,198.6433,198.7005,198.5575,198.5956,9926.0
2018-07-06 15:35:00,208.27,208.28,207.97,208.22,8152.0,198.5861,198.5956,198.3,198.5384,8152.0
2018-07-06 15:40:00,208.18,208.23,207.82,207.83,12081.0,198.5002,198.5479,198.157,198.1665,12081.0
2018-07-06 15:45:00,207.9,207.93,207.72,207.74,12755.0,198.2333,198.2619,198.0616,198.0807,12755.0
2018-07-06 15:50:00,207.7,208.2,207.69,208.18,23563.0,198.0426,198.5193,198.033,198.5002,23563.0
2018-07-06 15:55:00,208.17,208.39,208.01,208.13,67212.0,198.4907,198.7005,198.3382,198.4526,67212.0
2018-07-09 09:30:00,209.22,209.79,209.19,209.35,17047.0,199.8664,200.4109,199.8378,199.9906,17047.0
2018-07-09 09:35:00,209.25,209.42,208.54,208.77,13507.0,199.8951,200.0575,199.2168,199.4365,13507.0
2018-07-09 09:40:00,208.77,208.77,208.29,208.45,5440.0,199.4365,199.4365,198.978,199.1309,5440.0
2018-07-09 09:45:00,208.53,208.53,208.01,208.01,6037.0,199.2073,199.2073,198.7105,198.7105,6037.0
2018-07-09 09:50:00,208.12,208.12,207.33,207.36,2668.0,198.8156,198.8156,198.0609,198.0896,2668.0
2018-07-09 09:55:00,207.36,207.67,207.29,207.42,20515.0,198.0896,198.3857,198.0227,198.1469,20515.0
2018-07-09 10:00:00,207.44,207.61,207.18,207.23,9201.0,198.166,198.3284,197.9176,197.9654,9201.0
2018-07-09 10:05:00,207.2,207.33,206.99,207.12,5617.0,197.9367,198.0609,197.7361,197.8603,5617.0
2018-07-09 10:10:00,207.17,207.17,206.61,206.65,3000.0,197.9081,197.9081,197.3731,197.4113,3000.0
2018-07-09 10:15:00,206.65,206.85,206.61,206.66,14405.0,197.4113,197.6024,197.3731,197.4209,14405.0
2018-07-09 10:20:00,206.63,207.25,206.51,207.18,12778.0,197.3922,197.9845,197.2776,197.9176,12778.0
2018-07-09 10:25:00,207.17,207.17,206.85,206.94,5753.0,197.9081,197.9081,197.6024,197.6884,5753.0
2018-07-09 10:30:00,207.0,207.1,206.85,206.96,22379.0,197.7457,197.8412,197.6024,197.7075,22379.0
2018-07-09 10:35:00,206.91,207.58,206.91,207.47,28951.0,197.6597,198.2997,197.6597,198.1947,28951.0
2018-07-09 10:40:00,207.43,207.48,207.01,207.21,4600.0,198.1565,198.2042,197.7552,197.9463,4600.0
2018-07-09 10:45:00,207.22,207.58,207.16,207.46,15850.0,197.9558,198.2997,197.8985,198.1851,15850.0
2018-07-09 10:50:00,207.55,207.86,207.51,207.81,4430.0,198.2711,198.5672,198.2329,198.5195,4430.0
2018-07-09 10:55:00,207.82,207.84,207.67,207.67,2400.0,198.529,198.5481,198.3857,198.3857,2400.0
2018-07-09 11:00:00,207.78,207.79,207.5,207.5,10195.0,198.4908,198.5004,198.2233,198.2233,10195.0
2018-07-09 11:05:00,207.53,207.58,207.32,207.42,4370.0,198.252,198.2997,198.0514,198.1469,4370.0
2018-07-09 11:10:00,207.47,207.52,207.33,207.33,3500.0,198.1947,198.2424,198.0609,198.0609,3500.0
2018-07-09 11:15:00,207.29,207.48,207.29,207.46,1725.0,198.0227,198.2042,198.0227,198.1851,1725.0
2018-07-09 11:20:00,207.6,207.6,207.27,207.33,7386.0,198.3189,198.3189,198.0036,198.0609,7386.0
2018-07-09 11:25:00,207.35,207.45,207.31,207.35,3887.0,198.08,198.1756,198.0418,198.08,3887.0
2018-07-09 11:30:00,207.28,207.28,206.95,207.16,2199.0,198.0132,198.0132,197.6979,197.8985,2199.0
2018-07-09 11:35:00,207.16,207.19,207.0,207.13,9344.0,197.8985,197.9272,197.7457,197.8699,9344.0
2018-07-09 11:40:00,207.08,207.15,207.06,207.06,1597.0,197.8221,197.889,197.803,197.803,1597.0
2018-07-09 11:45:00,207.12,207.12,206.94,206.95,5400.0,197.8603,197.8603,197.6884,197.6979,5400.0
2018-07-09 11:50:00,207.01,207.01,206.85,206.96,5627.0,197.7552,197.7552,197.6024,197.7075,5627.0
2018-07-09 11:55:00,206.99,207.03,206.85,206.93,10340.0,197.7361,197.7743,197.6024,197.6788,10340.0
2018-07-09 12:00:00,206.97,207.03,206.95,206.98,5249.0,197.717,197.7743,197.6979,197.7266,5249.0
2018-07-09 12:05:00,207.02,207.02,206.88,206.97,5658.0,197.7648,197.7648,197.631,197.717,5658.0
2018-07-09 12:10:00,206.96,207.14,206.89,207.14,4411.0,197.7075,197.8794,197.6406,197.8794,4411.0
2018-07-09 12:15:00,207.11,207.29,207.05,207.2,5542.0,197.8508,198.0227,197.7934,197.9367,5542.0
2018-07-09 12:20:00,207.31,207.38,207.24,207.38,2127.0,198.0418,198.1087,197.9749,198.1087,2127.0
2018-07-09 12:25:00,207.44,207.44,207.22,207.28,3200.0,198.166,198.166,197.9558,198.0132,3200.0
2018-07-09 12:30:00,207.33,207.53,207.33,207.5,5554.0,198.0609,198.252,198.0609,198.2233,5554.0
2018-07-09 12:35:00,207.46,207.46,207.4,207.43,900.0,198.1851,198.1851,198.1278,198.1565,900.0
2018-07-09 12:40:00,207.37,207.43,207.36,207.43,1400.0,198.0991,198.1565,198.0896,198.1565,1400.0
2018-07-09 12:45:00,207.44,207.5,207.4,207.4,3784.0,198.166,198.2233,198.1278,198.1278,3784.0
2018-07-09 12:50:00,207.37,207.43,207.35,207.37,1638.0,198.0991,198.1565,198.08,198.0991,1638.0
2018-07-09 12:55:00,207.42,207.48,207.32,207.48,2100.0,198.1469,198.2042,198.0514,198.2042,2100.0
2018-07-09 13:00:00,207.45,207.58,207.45,207.58,4727.0,198.1756,198.2997,198.1756,198.2997,4727.0
2018-07-09 13:05:00,207.6,207.68,207.41,207.47,6425.0,198.3189,198.3953,198.1373,198.1947,6425.0
2018-07-09 13:10:00,207.48,207.48,207.33,207.38,2957.0,198.2042,198.2042,198.0609,198.1087,2957.0
2018-07-09 13:15:00,207.38,207.51,207.37,207.51,1400.0,198.1087,198.2329,198.0991,198.2329,1400.0
2018-07-09 13:20:00,207.5,207.55,207.47,207.55,3500.0,198.2233,198.2711,198.1947,198.2711,3500.0
2018-07-09 13:25:00,207.55,207.58,207.51,207.51,3370.0,198.2711,198.2997,198.2329,198.2329,3370.0
2018-07-09 13:30:00,207.55,207.73,207.51,207.72,4600.0,198.2711,198.443,198.2329,198.4335,4600.0
2018-07-09 13:35:00,207.69,207.71,207.59,207.68,3250.0,198.4048,198.4239,198.3093,198.3953,3250.0
2018-07-09 13:40:00,207.67,207.72,207.63,207.72,1513.0,198.3857,198.4335,198.3475,198.4335,1513.0
2018-07-09 13:45:00,207.79,207.79,207.66,207.67,6622.0,198.5004,198.5004,198.3762,198.3857,6622.0
2018-07-09 13:50:00,207.64,207.64,207.46,207.54,22960.0,198.3571,198.3571,198.1851,198.2615,22960.0
2018-07-09 13:55:00,207.54,207.54,207.48,207.48,2894.0,198.2615,198.2615,198.2042,198.2042,2894.0
2018-07-09 14:00:00,207.49,207.52,207.43,207.46,3906.0,198.2138,198.2424,198.1565,198.1851,3906.0
2018-07-09 14:05:00,207.47,207.47,207.21,207.23,6115.0,198.1947,198.1947,197.9463,197.9654,6115.0
2018-07-09 14:10:00,207.21,207.36,207.16,207.36,6832.0,197.9463,198.0896,197.8985,198.0896,6832.0
2018-07-09 14:15:00,207.29,207.36,207.28,207.31,6490.0,198.0227,198.0896,198.0132,198.0418,6490.0
2018-07-09 14:20:00,207.34,207.34,207.21,207.22,3944.0,198.0705,198.0705,197.9463,197.9558,3944.0
2018-07-09 14:25:00,207.25,207.49,207.22,207.49,6300.0,197.9845,198.2138,197.9558,198.2138,6300.0
2018-07-09 14:30:00,207.46,207.5,207.4,207.45,4048.0,198.1851,198.2233,198.1278,198.1756,4048.0
2018-07-09 14:35:00,207.49,207.5,207.44,207.45,5078.0,198.2138,198.2233,198.166,198.1756,5078.0
2018-07-09 14:40:00,207.47,207.6,207.45,207.57,11707.0,198.1947,198.3189,198.1756,198.2902,11707.0
2018-07-09 14:45:00,207.56,207.56,207.49,207.53,7032.0,198.2806,198.2806,198.2138,198.252,7032.0
2018-07-09 14:50:00,207.58,207.67,207.58,207.62,6200.0,198.2997,198.3857,198.2997,198.338,6200.0
2018-07-09 14:55:00,207.61,207.64,207.53,207.56,8450.0,198.3284,198.3571,198.252,198.2806,8450.0
2018-07-09 15:00:00,207.53,207.54,207.53,207.54,300.0,198.252,198.2615,198.252,198.2615,300.0
2018-07-09 15:05:00,207.54,207.82,207.51,207.82,3942.0,198.2615,198.529,198.2329,198.529,3942.0
2018-07-09 15:10:00,207.79,207.82,207.57,207.58,4000.0,198.5004,198.529,198.2902,198.2997,4000.0
2018-07-09 15:15:00,207.59,207.59,207.45,207.54,12552.0,198.3093,198.3093,198.1756,198.2615,12552.0
2018-07-09 15:20:00,207.53,207.55,207.48,207.51,18216.0,198.252,198.2711,198.2042,198.2329,18216.0
2018-07-09 15:25:00,207.51,207.55,207.45,207.54,13443.0,198.2329,198.2711,198.1756,198.2615,13443.0
2018-07-09 15:30:00,207.58,207.6,207.45,207.5,14292.0,198.2997,198.3189,198.1756,198.2233,14292.0
2018-07-09 15:35:00,207.53,207.58,207.45,207.53,16184.0,198.252,198.2997,198.1756,198.252,16184.0
2018-07-09 15:40:00,207.53,207.56,207.47,207.5,17596.0,198.252,198.2806,198.1947,198.2233,17596.0
2018-07-09 15:45:00,207.49,207.6,207.48,207.6,22166.0,198.2138,198.3189,198.2042,198.3189,22166.0
2018-07-09 15:50:00,207.61,207.79,207.55,207.59,30878.0,198.3284,198.5004,198.2711,198.3093,30878.0
2018-07-09 15:55:00,207.61,207.73,207.57,207.7,53649.0,198.3284,198.443,198.2902,198.4144,53649.0
2018-07-10 09:30:00,208.13,208.42,207.86,208.4,22976.0,198.8252,199.1022,198.5672,199.0831,22976.0
2018-07-10 09:35:00,208.33,208.34,207.76,208.21,16881.0,199.0162,199.0258,198.4717,198.9016,16881.0
2018-07-10 09:40:00,208.25,208.4,207.84,208.4,22427.0,198.9398,199.0831,198.5481,199.0831,22427.0
2018-07-10 09:45:00,208.49,209.11,208.0,208.01,14973.0,199.1691,199.7613,198.701,198.7105,14973.0
2018-07-10 09:50:00,208.03,208.23,207.75,207.83,8737.0,198.7296,198.9207,198.4621,198.5386,8737.0
2018-07-10 09:55:00,207.9,208.05,207.6,207.71,7396.0,198.6054,198.7487,198.3189,198.4239,7396.0
2018-07-10 10:00:00,207.8,208.09,207.56,207.98,5956.0,198.5099,198.7869,198.2806,198.6819,5956.0
2018-07-10 10:05:00,208.07,208.28,207.92,207.96,5947.0,198.7678,198.9685,198.6245,198.6628,5947.0
2018-07-10 10:10:00,208.0,208.31,208.0,208.17,6411.0,198.701,198.9971,198.701,198.8634,6411.0
2018-07-10 10:15:00,208.16,208.36,207.83,207.9,27382.0,198.8538,199.0449,198.5386,198.6054,27382.0
2018-07-10 10:20:00,207.87,207.96,207.8,207.96,8096.0,198.5768,198.6628,198.5099,198.6628,8096.0
2018-07-10 10:25:00,207.9,208.06,207.89,207.94,17907.0,198.6054,198.7583,198.5959,198.6437,17907.0
2018-07-10 10:30:00,207.93,208.19,207.87,208.03,35102.0,198.6341,198.8825,198.5768,198.7296,35102.0
2018-07-10 10:35:00,208.04,208.52,207.95,208.41,24702.0,198.7392,199.1977,198.6532,199.0926,24702.0
2018-07-10 10:40:00,208.33,208.49,208.3,208.44,7386.0,199.0162,199.1691,198.9876,199.1213,7386.0
2018-07-10 10:45:00,208.43,208.49,208.29,208.3,6300.0,199.1117,199.1691,198.978,198.9876,6300.0
2018-07-10 10:50:00,208.44,208.45,208.23,208.4,7562.0,199.1213,199.1309,198.9207,199.0831,7562.0
2018-07-10 10:55:00,208.42,208.48,208.3,208.46,11400.0,199.1022,199.1595,198.9876,199.1404,11400.0
2018-07-10 11:00:00,208.47,208.58,208.38,208.43,43256.0,199.15,199.255,199.064,199.1117,43256.0
2018-07-10 11:05:00,208.41,208.59,208.26,208.59,17340.0,199.0926,199.2646,198.9493,199.2646,17340.0
2018-07-10 11:10:00,208.62,208.67,208.41,208.43,9252.0,199.2933,199.341,199.0926,199.1117,9252.0
2018-07-10 11:15:00,208.35,208.42,208.19,208.26,14403.0,199.0353,199.1022,198.8825,198.9493,14403.0
2018-07-10 11:20:00,208.26,208.41,208.2,208.33,11270.0,198.9493,199.0926,198.892,199.0162,11270.0
2018-07-10 11:25:00,208.32,208.46,208.17,208.3,5762.0,199.0067,199.1404,198.8634,198.9876,5762.0
2018-07-10 11:30:00,208.24,208.35,208.21,208.3,2021.0,198.9302,199.0353,198.9016,198.9876,2021.0
2018-07-10 11:35:00,208.3,208.5,208.27,208.33,9706.0,198.9876,199.1786,198.9589,199.0162,9706.0
2018-07-10 11:40:00,208.31,208.33,208.23,208.33,2800.0,198.9971,199.0162,198.9207,199.0162,2800.0
2018-07-10 11:45:00,208.36,208.43,208.27,208.4,7601.0,199.0449,199.1117,198.9589,199.0831,7601.0
2018-07-10 11:50:00,208.4,208.51,208.36,208.45,11335.0,199.0831,199.1882,199.0449,199.1309,11335.0
2018-07-10 11:55:00,208.47,208.81,208.37,208.81,15959.0,199.15,199.4748,199.0544,199.4748,15959.0
2018-07-10 12:00:00,208.78,208.96,208.69,208.78,5100.0,199.4461,199.618,199.3601,199.4461,5100.0
2018-07-10 12:05:00,208.65,208.83,208.64,208.77,2300.0,199.3219,199.4939,199.3124,199.4365,2300.0
2018-07-10 12:10:00,208.8,208.89,208.78,208.85,1300.0,199.4652,199.5512,199.4461,199.513,1300.0
2018-07-10 12:15:00,208.86,209.02,208.8,208.93,2810.0,199.5225,199.6754,199.4652,199.5894,2810.0
2018-07-10 12:20:00,208.97,209.1,208.95,209.1,1200.0,199.6276,199.7518,199.6085,199.7518,1200.0
2018-07-10 12:25:00,209.1,209.18,209.08,209.16,600.0,199.7518,199.8282,199.7327,199.8091,600.0
2018-07-10 12:30:00,209.3,209.3,209.17,209.2,3688.0,199.9428,199.9428,199.8187,199.8473,3688.0
2018-07-10 12:35:00,209.21,209.21,208.99,208.99,1600.0,199.8569,199.8569,199.6467,199.6467,1600.0
2018-07-10 12:40:00,209.15,209.17,209.0,209.1,1800.0,199.7996,199.8187,199.6563,199.7518,1800.0
2018-07-10 12:45:00,209.11,209.2,209.05,209.08,1880.0,199.7613,199.8473,199.704,199.7327,1880.0
2018-07-10 12:50:00,209.06,209.15,209.05,209.09,700.0,199.7136,199.7996,199.704,199.7422,700.0
2018-07-10 12:55:00,209.11,209.11,208.97,209.03,3567.0,199.7613,199.7613,199.6276,199.6849,3567.0
2018-07-10 13:00:00,208.97,209.01,208.94,208.94,2100.0,199.6276,199.6658,199.5989,199.5989,2100.0
2018-07-10 13:05:00,208.97,208.97,208.7,208.7,2421.0,199.6276,199.6276,199.3697,199.3697,2421.0
2018-07-10 13:10:00,208.68,208.8,208.68,208.72,750.0,199.3506,199.4652,199.3506,199.3888,750.0
2018-07-10 13:15:00,208.79,208.79,208.55,208.61,2472.0,199.4557,199.4557,199.2264,199.2837,2472.0
2018-07-10 13:20:00,208.58,208.71,208.58,208.71,1620.0,199.255,199.3792,199.255,199.3792,1620.0
2018-07-10 13:25:00,208.69,208.73,208.67,208.73,1452.0,199.3601,199.3983,199.341,199.3983,1452.0
2018-07-10 13:30:00,208.73,208.74,208.39,208.39,3801.0,199.3983,199.4079,199.0735,199.0735,3801.0
2018-07-10 13:35:00,208.29,208.31,208.13,208.15,1794.0,198.978,198.9971,198.8252,198.8443,1794.0
2018-07-10 13:40:00,208.16,208.22,208.14,208.14,753.0,198.8538,198.9111,198.8347,198.8347,753.0
2018-07-10 13:45:00,208.14,208.2,207.99,208.04,3300.0,198.8347,198.892,198.6914,198.7392,3300.0
2018-07-10 13:50:00,207.97,208.08,207.95,208.02,1011.0,198.6723,198.7774,198.6532,198.7201,1011.0
2018-07-10 13:55:00,208.04,208.28,208.04,208.15,2601.0,198.7392,198.9685,198.7392,198.8443,2601.0
2018-07-10 14:00:00,208.15,208.34,208.14,208.27,3275.0,198.8443,199.0258,198.8347,198.9589,3275.0
2018-07-10 14:05:00,208.29,208.4,208.28,208.4,1489.0,198.978,199.0831,198.9685,199.0831,1489.0
2018-07-10 14:10:00,208.4,208.67,208.4,208.58,3785.0,199.0831,199.341,199.0831,199.255,3785.0
2018-07-10 14:15:00,208.48,208.54,208.36,208.37,3760.0,199.1595,199.2168,199.0449,199.0544,3760.0
2018-07-10 14:20:00,208.42,208.49,208.35,208.49,1000.0,199.1022,199.1691,199.0353,199.1691,1000.0
2018-07-10 14:25:00,208.44,208.7,208.42,208.69,2390.0,199.1213,199.3697,199.1022,199.3601,2390.0
2018-07-10 14:30:00,208.6,208.65,208.48,208.61,4497.0,199.2741,199.3219,199.1595,199.2837,4497.0
2018-07-10 14:35:00,208.61,208.61,208.27,208.52,5023.0,199.2837,199.2837,198.9589,199.1977,5023.0
2018-07-10 14:40:00,208.42,208.42,208.34,208.34,1900.0,199.1022,199.1022,199.0258,199.0258,1900.0
2018-07-10 14:45:00,208.24,208.48,208.19,208.39,3120.0,198.9302,199.1595,198.8825,199.0735,3120.0
2018-07-10 14:50:00,208.42,208.56,208.42,208.47,5500.0,199.1022,199.2359,199.1022,199.15,5500.0
2018-07-10 14:55:00,208.35,208.5,208.35,208.5,1772.0,199.0353,199.1786,199.0353,199.1786,1772.0
2018-07-10 15:00:00,208.52,208.59,208.44,208.47,2800.0,199.1977,199.2646,199.1213,199.15,2800.0
2018-07-10 15:05:00,208.55,208.6,208.5,208.59,4067.0,199.2264,199.2741,199.1786,199.2646,4067.0
2018-07-10 15:10:00,208.57,208.57,208.46,208.46,4537.0,199.2455,199.2455,199.1404,199.1404,4537.0
2018-07-10 15:15:00,208.5,208.56,208.38,208.51,4228.0,199.1786,199.2359,199.064,199.1882,4228.0
2018-07-10 15:20:00,208.48,208.5,208.4,208.45,3700.0,199.1595,199.1786,199.0831,199.1309,3700.0
2018-07-10 15:25:00,208.49,208.51,208.31,208.31,3450.0,199.1691,199.1882,198.9971,198.9971,3450.0
2018-07-10 15:30:00,208.32,208.59,208.32,208.51,8382.0,199.0067,199.2646,199.0067,199.1882,8382.0
2018-07-10 15:35:00,208.51,208.51,208.38,208.46,8188.0,199.1882,199.1882,199.064,199.1404,8188.0
2018-07-10 15:40:00,208.46,208.56,208.44,208.49,12055.0,199.1404,199.2359,199.1213,199.1691,12055.0
2018-07-10 15:45:00,208.47,208.47,208.09,208.2,16204.0,199.15,199.15,198.7869,198.892,16204.0
2018-07-10 15:50:00,208.25,208.57,208.25,208.53,16907.0,198.9398,199.2455,198.9398,199.2073,16907.0
2018-07-10 15:55:00,208.56,208.68,208.38,208.45,35379.0,199.2359,199.3506,199.064,199.1309,35379.0
2018-07-11 09:30:00,207.6,208.57,207.55,208.57,17019.0,198.3189,199.2455,198.2711,199.2455,17019.0
2018-07-11 09:35:00,208.75,209.13,208.73,209.11,4000.0,199.4174,199.7804,199.3983,199.7613,4000.0
2018-07-11 09:40:00,209.05,209.05,208.45,208.61,13700.0,199.704,199.704,199.1309,199.2837,13700.0
2018-07-11 09:45:00,208.46,208.73,208.3,208.54,3300.0,199.1404,199.3983,198.9876,199.2168,3300.0
2018-07-11 09:50:00,208.7,209.02,208.7,208.72,5019.0,199.3697,199.6754,199.3697,199.3888,5019.0
2018-07-11 09:55:00,208.76,208.76,208.3,208.49,11799.0,199.427,199.427,198.9876,199.1691,11799.0
2018-07-11 10:00:00,208.55,209.1,208.49,208.78,15250.0,199.2264,199.7518,199.1691,199.4461,15250.0
2018-07-11 10:05:00,208.73,208.87,208.41,208.64,40019.0,199.3983,199.5321,199.0926,199.3124,40019.0
2018-07-11 10:10:00,208.5,209.0,208.4,208.91,13859.0,199.1786,199.6563,199.0831,199.5703,13859.0
2018-07-11 10:15:00,208.94,209.11,208.84,209.02,9600.0,199.5989,199.7613,199.5034,199.6754,9600.0
2018-07-11 10:20:00,209.05,209.18,208.98,209.08,17357.0,199.704,199.8282,199.6372,199.7327,17357.0
2018-07-11 10:25:00,209.12,209.51,209.05,209.41,25180.0,199.7709,200.1435,199.704,200.0479,25180.0
2018-07-11 10:30:00,209.25,209.38,209.01,209.07,16226.0,199.8951,200.0193,199.6658,199.7231,16226.0
2018-07-11 10:35:00,209.04,209.17,208.97,209.07,9400.0,199.6945,199.8187,199.6276,199.7231,9400.0
2018-07-11 10:40:00,209.07,209.07,208.9,208.96,4600.0,199.7231,199.7231,199.5607,199.618,4600.0
2018-07-11 10:45:00,208.95,208.95,208.54,208.58,4419.0,199.6085,199.6085,199.2168,199.255,4419.0
2018-07-11 10:50:00,208.58,208.85,208.58,208.85,1700.0,199.255,199.513,199.255,199.513,1700.0
2018-07-11 10:55:00,208.78,208.83,208.66,208.78,6347.0,199.4461,199.4939,199.3315,199.4461,6347.0
2018-07-11 11:00:00,208.98,209.1,208.59,208.59,3927.0,199.6372,199.7518,199.2646,199.2646,3927.0
2018-07-11 11:05:00,208.6,208.73,208.46,208.68,14525.0,199.2741,199.3983,199.1404,199.3506,14525.0
2018-07-11 11:10:00,208.68,208.7,208.37,208.38,2100.0,199.3506,199.3697,199.0544,199.064,2100.0
2018-07-11 11:15:00,208.48,208.56,208.28,208.28,3800.0,199.1595,199.2359,198.9685,198.9685,3800.0
2018-07-11 11:20:00,208.38,208.57,208.15,208.44,3300.0,199.064,199.2455,198.8443,199.1213,3300.0
2018-07-11 11:25:00,208.36,208.5,208.21,208.32,3900.0,199.0449,199.1786,198.9016,199.0067,3900.0
2018-07-11 11:30:00,208.19,208.36,208.0,208.27,3550.0,198.8825,199.0449,198.701,198.9589,3550.0
2018-07-11 11:35:00,208.33,208.42,208.25,208.25,7921.0,199.0162,199.1022,198.9398,198.9398,7921.0
2018-07-11 11:40:00,208.19,208.23,207.89,208.01,10576.0,198.8825,198.9207,198.5959,198.7105,10576.0
2018-07-11 11:45:00,208.02,208.08,207.8,208.01,6926.0,198.7201,198.7774,198.5099,198.7105,6926.0
2018-07-11 11:50:00,208.01,208.17,207.89,207.89,19751.0,198.7105,198.8634,198.5959,198.5959,19751.0
2018-07-11 11:55:00,207.9,208.17,207.88,207.89,12184.0,198.6054,198.8634,198.5863,198.5959,12184.0
2018-07-11 12:00:00,207.82,208.0,207.82,207.84,2925.0,198.529,198.701,198.529,198.5481,2925.0
2018-07-11 12:05:00,207.89,207.92,207.79,207.82,2100.0,198.5959,198.6245,198.5004,198.529,2100.0
2018-07-11 12:10:00,207.78,208.07,207.78,207.93,2400.0,198.4908,198.7678,198.4908,198.6341,2400.0
2018-07-11 12:15:00,207.92,207.97,207.75,207.85,2321.0,198.6245,198.6723,198.4621,198.5577,2321.0
2018-07-11 12:20:00,207.78,208.06,207.78,207.99,1907.0,198.4908,198.7583,198.4908,198.6914,1907.0
2018-07-11 12:25:00,207.98,208.18,207.96,208.18,1300.0,198.6819,198.8729,198.6628,198.8729,1300.0
2018-07-11 12:30:00,208.04,208.49,208.04,208.42,2733.0,198.7392,199.1691,198.7392,199.1022,2733.0
2018-07-11 12:35:00,208.42,208.58,208.42,208.49,2000.0,199.1022,199.255,199.1022,199.1691,2000.0
2018-07-11 12:40:00,208.43,208.55,208.43,208.55,1000.0,199.1117,199.2264,199.1117,199.2264,1000.0
2018-07-11 12:45:00,208.43,208.59,208.4,208.44,2400.0,199.1117,199.2646,199.0831,199.1213,2400.0
2018-07-11 12:50:00,208.39,208.71,208.39,208.71,3602.0,199.0735,199.3792,199.0735,199.3792,3602.0
2018-07-11 12:55:00,208.43,208.49,208.27,208.4,1100.0,199.1117,199.1691,198.9589,199.0831,1100.0
2018-07-11 13:00:00,208.42,208.5,208.38,208.43,2700.0,199.1022,199.1786,199.064,199.1117,2700.0
2018-07-11 13:05:00,208.46,208.61,208.42,208.54,1900.0,199.1404,199.2837,199.1022,199.2168,1900.0
2018-07-11 13:10:00,208.53,208.55,208.41,208.55,2188.0,199.2073,199.2264,199.0926,199.2264,2188.0
2018-07-11 13:15:00,208.58,208.71,208.48,208.71,1400.0,199.255,199.3792,199.1595,199.3792,1400.0
2018-07-11 13:20:00,208.64,208.86,208.64,208.79,2020.0,199.3124,199.5225,199.3124,199.4557,2020.0
2018-07-11 13:25:00,208.83,209.01,208.83,209.01,981.0,199.4939,199.6658,199.4939,199.6658,981.0
2018-07-11 13:30:00,208.97,209.11,208.92,208.99,6400.0,199.6276,199.7613,199.5798,199.6467,6400.0
2018-07-11 13:35:00,208.98,209.0,208.84,208.85,7249.0,199.6372,199.6563,199.5034,199.513,7249.0
2018-07-11 13:40:00,208.81,208.96,208.7,208.85,13009.0,199.4748,199.618,199.3697,199.513,13009.0
2018-07-11 13:45:00,208.84,208.85,208.67,208.72,13167.0,199.5034,199.513,199.341,199.3888,13167.0
2018-07-11 13:50:00,208.65,208.82,208.63,208.7,6503.0,199.3219,199.4843,199.3028,199.3697,6503.0
2018-07-11 13:55:00,208.64,208.66,208.4,208.45,26585.0,199.3124,199.3315,199.0831,199.1309,26585.0
2018-07-11 14:00:00,208.46,208.83,208.15,208.66,42512.0,199.1404,199.4939,198.8443,199.3315,42512.0
2018-07-11 14:05:00,208.61,208.68,208.37,208.43,2227.0,199.2837,199.3506,199.0544,199.1117,2227.0
2018-07-11 14:10:00,208.39,208.42,208.21,208.32,3095.0,199.0735,199.1022,198.9016,199.0067,3095.0
2018-07-11 14:15:00,208.35,208.58,208.35,208.56,2153.0,199.0353,199.255,199.0353,199.2359,2153.0
2018-07-11 14:20:00,208.62,208.94,208.56,208.86,3923.0,199.2933,199.5989,199.2359,199.5225,3923.0
2018-07-11 14:25:00,208.88,209.03,208.83,209.0,1425.0,199.5416,199.6849,199.4939,199.6563,1425.0
2018-07-11 14:30:00,209.02,209.17,208.85,208.85,11658.0,199.6754,199.8187,199.513,199.513,11658.0
2018-07-11 14:35:00,208.78,209.11,208.78,209.09,3618.0,199.4461,199.7613,199.4461,199.7422,3618.0
2018-07-11 14:40:00,209.09,209.33,209.07,209.23,4548.0,199.7422,199.9715,199.7231,199.876,4548.0
2018-07-11 14:45:00,209.27,209.42,209.2,209.25,8097.0,199.9142,200.0575,199.8473,199.8951,8097.0
2018-07-11 14:50:00,209.2,209.45,209.19,209.37,14816.0,199.8473,200.0861,199.8378,200.0097,14816.0
2018-07-11 14:55:00,209.4,209.53,209.26,209.3,4836.0,200.0384,200.1626,199.9046,199.9428,4836.0
2018-07-11 15:00:00,209.27,209.28,208.93,209.02,38597.0,199.9142,199.9237,199.5894,199.6754,38597.0
2018-07-11 15:05:00,209.07,209.41,209.01,209.32,20752.0,199.7231,200.0479,199.6658,199.962,20752.0
2018-07-11 15:10:00,209.3,209.34,209.13,209.15,3900.0,199.9428,199.9811,199.7804,199.7996,3900.0
2018-07-11 15:15:00,209.15,209.16,208.92,209.1,4600.0,199.7996,199.8091,199.5798,199.7518,4600.0
2018-07-11 15:20:00,209.09,209.09,208.77,208.98,8718.0,199.7422,199.7422,199.4365,199.6372,8718.0
2018-07-11 15:25:00,208.93,209.09,208.9,208.93,5219.0,199.5894,199.7422,199.5607,199.5894,5219.0
2018-07-11 15:30:00,209.07,209.18,209.06,209.14,4785.0,199.7231,199.8282,199.7136,199.79,4785.0
2018-07-11 15:35:00,209.1,209.28,209.03,209.25,6200.0,199.7518,199.9237,199.6849,199.8951,6200.0
2018-07-11 15:40:00,209.25,209.26,209.03,209.15,5308.0,199.8951,199.9046,199.6849,199.7996,5308.0
2018-07-11 15:45:00,209.11,209.38,209.11,209.33,6031.0,199.7613,200.0193,199.7613,199.9715,6031.0
2018-07-11 15:50:00,209.33,209.33,209.14,209.21,10284.0,199.9715,199.9715,199.79,199.8569,10284.0
2018-07-11 15:55:00,209.28,209.34,209.16,209.24,40639.0,199.9237,199.9811,199.8091,199.8855,40639.0
2018-07-12 09:30:00,210.7,211.93,210.7,211.61,37656.0,201.2803,202.4553,201.2803,202.1496,37656.0
2018-07-12 09:35:00,211.69,211.69,211.02,211.21,31870.0,202.226,202.226,201.586,201.7675,31870.0
2018-07-12 09:40:00,211.21,211.39,210.95,211.05,22079.0,201.7675,201.9394,201.5191,201.6146,22079.0
2018-07-12 09:45:00,211.16,211.29,210.96,211.06,29205.0,201.7197,201.8439,201.5286,201.6242,29205.0
2018-07-12 09:50:00,211.12,211.24,210.92,211.05,42737.0,201.6815,201.7961,201.4904,201.6146,42737.0
2018-07-12 09:55:00,211.06,211.14,210.91,211.04,32442.0,201.6242,201.7006,201.4809,201.6051,32442.0
2018-07-12 10:00:00,211.04,211.08,210.7,211.04,14189.0,201.6051,201.6433,201.2803,201.6051,14189.0
2018-07-12 10:05:00,211.03,211.1,210.77,211.03,18013.0,201.5955,201.6624,201.3471,201.5955,18013.0
2018-07-12 10:10:00,211.01,211.05,210.86,210.86,24168.0,201.5764,201.6146,201.4331,201.4331,24168.0
2018-07-12 10:15:00,210.9,211.05,210.84,210.89,22503.0,201.4713,201.6146,201.414,201.4618,22503.0
2018-07-12 10:20:00,210.87,210.87,210.02,210.08,47743.0,201.4427,201.4427,200.6307,200.688,47743.0
2018-07-12 10:25:00,210.08,210.39,209.95,210.11,70035.0,200.688,200.9841,200.5638,200.7166,70035.0
2018-07-12 10:30:00,210.11,210.3,210.03,210.2,72948.0,200.7166,200.8981,200.6402,200.8026,72948.0
2018-07-12 10:35:00,210.2,210.49,210.12,210.31,71625.0,200.8026,201.0796,200.7262,200.9077,71625.0
2018-07-12 10:40:00,210.36,211.28,210.23,211.01,55374.0,200.9555,201.8343,200.8313,201.5764,55374.0
2018-07-12 10:45:00,211.09,211.2,210.84,211.19,5160.0,201.6528,201.7579,201.414,201.7484,5160.0
2018-07-12 10:50:00,211.26,211.26,210.94,210.98,13812.0,201.8152,201.8152,201.5095,201.5477,13812.0
2018-07-12 10:55:00,211.02,211.16,210.71,210.98,8485.0,201.586,201.7197,201.2898,201.5477,8485.0
2018-07-12 11:00:00,211.08,211.43,210.95,211.4,42087.0,201.6433,201.9776,201.5191,201.949,42087.0
2018-07-12 11:05:00,211.4,211.71,211.05,211.63,14895.0,201.949,202.2451,201.6146,202.1687,14895.0
2018-07-12 11:10:00,211.66,211.8,211.37,211.69,6845.0,202.1973,202.3311,201.9203,202.226,6845.0
2018-07-12 11:15:00,211.7,212.14,211.61,212.14,6850.0,202.2356,202.6559,202.1496,202.6559,6850.0
2018-07-12 11:20:00,212.06,212.27,211.58,211.58,9570.0,202.5795,202.7801,202.1209,202.1209,9570.0
2018-07-12 11:25:00,211.58,211.95,211.58,211.95,5365.0,202.1209,202.4744,202.1209,202.4744,5365.0
2018-07-12 11:30:00,211.92,211.92,211.49,211.67,12030.0,202.4457,202.4457,202.0349,202.2069,12030.0
2018-07-12 11:35:00,211.67,211.97,211.64,211.97,7900.0,202.2069,202.4935,202.1782,202.4935,7900.0
2018-07-12 11:40:00,212.08,212.12,211.8,211.99,7910.0,202.5986,202.6368,202.3311,202.5126,7910.0
2018-07-12 11:45:00,211.98,212.45,211.94,212.21,10192.0,202.503,202.952,202.4648,202.7228,10192.0
2018-07-12 11:50:00,212.13,212.3,211.9,212.25,14029.0,202.6463,202.8087,202.4266,202.761,14029.0
2018-07-12 11:55:00,212.25,212.74,212.16,212.73,20254.0,202.761,203.2291,202.675,203.2195,20254.0
2018-07-12 12:00:00,212.73,213.17,212.6,213.17,11308.0,203.2195,203.6398,203.0953,203.6398,11308.0
2018-07-12 12:05:00,213.13,213.17,212.6,212.7,7600.0,203.6016,203.6398,203.0953,203.1908,7600.0
2018-07-12 12:10:00,212.66,212.79,212.57,212.57,5600.0,203.1526,203.2768,203.0667,203.0667,5600.0
2018-07-12 12:15:00,212.64,212.69,212.56,212.57,3984.0,203.1335,203.1813,203.0571,203.0667,3984.0
2018-07-12 12:20:00,212.53,212.62,212.39,212.49,4501.0,203.0284,203.1144,202.8947,202.9902,4501.0
2018-07-12 12:25:00,212.45,212.64,212.44,212.64,8607.0,202.952,203.1335,202.9425,203.1335,8607.0
2018-07-12 12:30:00,212.61,212.7,211.87,211.94,32985.0,203.1049,203.1908,202.398,202.4648,32985.0
2018-07-12 12:35:00,211.87,212.13,211.3,212.06,30692.0,202.398,202.6463,201.8534,202.5795,30692.0
2018-07-12 12:40:00,212.03,212.2,211.83,212.05,6989.0,202.5508,202.7132,202.3597,202.5699,6989.0
2018-07-12 12:45:00,212.07,212.16,211.99,212.09,3775.0,202.589,202.675,202.5126,202.6081,3775.0
2018-07-12 12:50:00,212.14,212.34,212.14,212.34,3982.0,202.6559,202.8469,202.6559,202.8469,3982.0
2018-07-12 12:55:00,212.34,212.34,212.14,212.26,4700.0,202.8469,202.8469,202.6559,202.7705,4700.0
2018-07-12 13:00:00,212.23,212.34,212.21,212.34,3600.0,202.7419,202.8469,202.7228,202.8469,3600.0
2018-07-12 13:05:00,212.36,212.47,212.17,212.28,6155.0,202.866,202.9711,202.6845,202.7896,6155.0
2018-07-12 13:10:00,212.4,212.49,212.37,212.49,2000.0,202.9043,202.9902,202.8756,202.9902,2000.0
2018-07-12 13:15:00,212.51,212.77,212.51,212.75,3080.0,203.0093,203.2577,203.0093,203.2386,3080.0
2018-07-12 13:20:00,212.76,212.86,212.61,212.86,3700.0,203.2482,203.3437,203.1049,203.3437,3700.0
2018-07-12 13:25:00,212.88,213.16,212.88,213.05,4046.0,203.3628,203.6303,203.3628,203.5252,4046.0
2018-07-12 13:30:00,213.09,213.13,212.83,212.94,4500.0,203.5634,203.6016,203.315,203.4201,4500.0
2018-07-12 13:35:00,212.88,212.98,212.84,212.88,3603.0,203.3628,203.4583,203.3246,203.3628,3603.0
2018-07-12 13:40:00,212.91,213.06,212.83,212.93,6723.0,203.3915,203.5348,203.315,203.4106,6723.0
2018-07-12 13:45:00,212.91,212.99,212.74,212.82,9335.0,203.3915,203.4679,203.2291,203.3055,9335.0
2018-07-12 13:50:00,212.8,212.96,212.77,212.78,10001.0,203.2864,203.4392,203.2577,203.2673,10001.0
2018-07-12 13:55:00,212.81,212.86,212.74,212.84,4986.0,203.2959,203.3437,203.2291,203.3246,4986.0
2018-07-12 14:00:00,212.78,212.78,212.49,212.57,5470.0,203.2673,203.2673,202.9902,203.0667,5470.0
2018-07-12 14:05:00,212.58,212.59,212.42,212.53,3200.0,203.0762,203.0858,202.9234,203.0284,3200.0
2018-07-12 14:10:00,212.45,212.72,212.45,212.72,3868.0,202.952,203.21,202.952,203.21,3868.0
2018-07-12 14:15:00,212.69,212.94,212.68,212.94,3700.0,203.1813,203.4201,203.1717,203.4201,3700.0
2018-07-12 14:20:00,212.93,213.02,212.79,213.0,3607.0,203.4106,203.4965,203.2768,203.4774,3607.0
2018-07-12 14:25:00,213.02,213.26,213.02,213.26,4831.0,203.4965,203.7258,203.4965,203.7258,4831.0
2018-07-12 14:30:00,213.26,213.32,213.11,213.32,6773.0,203.7258,203.7831,203.5825,203.7831,6773.0
2018-07-12 14:35:00,213.28,213.3,213.06,213.22,3876.0,203.7449,203.764,203.5348,203.6876,3876.0
2018-07-12 14:40:00,213.21,213.21,212.94,212.94,7228.0,203.678,203.678,203.4201,203.4201,7228.0
2018-07-12 14:45:00,212.99,213.21,212.98,213.08,5398.0,203.4679,203.678,203.4583,203.5539,5398.0
2018-07-12 14:50:00,213.11,213.27,213.11,213.26,4072.0,203.5825,203.7354,203.5825,203.7258,4072.0
2018-07-12 14:55:00,213.23,213.23,213.12,213.22,5503.0,203.6972,203.6972,203.5921,203.6876,5503.0
2018-07-12 15:00:00,213.25,213.45,213.23,213.36,10145.0,203.7163,203.9073,203.6972,203.8213,10145.0
2018-07-12 15:05:00,213.37,213.54,213.37,213.45,14507.0,203.8309,203.9933,203.8309,203.9073,14507.0
2018-07-12 15:10:00,213.38,213.38,213.13,213.2,7976.0,203.8404,203.8404,203.6016,203.6685,7976.0
2018-07-12 15:15:00,213.21,213.44,213.21,213.4,7200.0,203.678,203.8978,203.678,203.8596,7200.0
2018-07-12 15:20:00,213.42,213.44,213.09,213.09,5500.0,203.8787,203.8978,203.5634,203.5634,5500.0
2018-07-12 15:25:00,213.13,213.32,213.13,213.31,8676.0,203.6016,203.7831,203.6016,203.7736,8676.0
2018-07-12 15:30:00,213.33,213.39,213.3,213.31,11389.0,203.7927,203.85,203.764,203.7736,11389.0
2018-07-12 15:35:00,213.31,213.37,213.3,213.37,7912.0,203.7736,203.8309,203.764,203.8309,7912.0
2018-07-12 15:40:00,213.38,213.59,213.33,213.37,27538.0,203.8404,204.0411,203.7927,203.8309,27538.0
2018-07-12 15:45:00,213.34,213.54,213.28,213.54,19219.0,203.8022,203.9933,203.7449,203.9933,19219.0
2018-07-12 15:50:00,213.5,213.6,213.36,213.57,30785.0,203.9551,204.0506,203.8213,204.022,30785.0
2018-07-12 15:55:00,213.57,213.86,213.57,213.72,73995.0,204.022,204.299,204.022,204.1652,73995.0
2018-07-13 09:30:00,213.92,214.36,213.66,214.19,16225.0,204.3563,204.7766,204.1079,204.6142,16225.0
2018-07-13 09:35:00,214.34,214.34,213.64,213.79,4994.0,204.7575,204.7575,204.0888,204.2321,4994.0
2018-07-13 09:40:00,213.78,213.78,213.49,213.59,2400.0,204.2226,204.2226,203.9455,204.0411,2400.0
2018-07-13 09:45:00,213.68,213.69,213.02,213.26,11835.0,204.127,204.1366,203.4965,203.7258,11835.0
2018-07-13 09:50:00,213.3,213.37,212.88,212.9,8100.0,203.764,203.8309,203.3628,203.3819,8100.0
2018-07-13 09:55:00,212.93,213.16,212.8,213.16,2872.0,203.4106,203.6303,203.2864,203.6303,2872.0
2018-07-13 10:00:00,213.16,213.3,213.04,213.24,8322.0,203.6303,203.764,203.5156,203.7067,8322.0
2018-07-13 10:05:00,213.22,213.25,212.8,212.92,14763.0,203.6876,203.7163,203.2864,203.401,14763.0
2018-07-13 10:10:00,212.91,213.28,212.91,213.28,4700.0,203.3915,203.7449,203.3915,203.7449,4700.0
2018-07-13 10:15:00,213.16,213.16,212.84,212.84,3212.0,203.6303,203.6303,203.3246,203.3246,3212.0
2018-07-13 10:20:00,212.93,213.07,212.77,212.82,11000.0,203.4106,203.5443,203.2577,203.3055,11000.0
2018-07-13 10:25:00,212.84,212.96,212.75,212.84,8320.0,203.3246,203.4392,203.2386,203.3246,8320.0
2018-07-13 10:30:00,212.87,213.12,212.85,213.06,6555.0,203.3532,203.5921,203.3341,203.5348,6555.0
2018-07-13 10:35:00,213.17,213.35,213.15,213.29,3515.0,203.6398,203.8118,203.6207,203.7545,3515.0
2018-07-13 10:40:00,213.29,213.34,213.08,213.18,7236.0,203.7545,203.8022,203.5539,203.6494,7236.0
2018-07-13 10:45:00,213.19,213.29,213.04,213.06,4571.0,203.6589,203.7545,203.5156,203.5348,4571.0
2018-07-13 10:50:00,213.12,213.27,212.85,213.27,10700.0,203.5921,203.7354,203.3341,203.7354,10700.0
2018-07-13 10:55:00,213.17,213.36,212.97,213.1,8911.0,203.6398,203.8213,203.4488,203.573,8911.0
2018-07-13 11:00:00,213.16,213.36,213.08,213.09,4000.0,203.6303,203.8213,203.5539,203.5634,4000.0
2018-07-13 11:05:00,213.16,213.27,213.05,213.1,7200.0,203.6303,203.7354,203.5252,203.573,7200.0
2018-07-13 11:10:00,213.12,213.43,213.08,213.39,5600.0,203.5921,203.8882,203.5539,203.85,5600.0
2018-07-13 11:15:00,213.39,213.76,213.39,213.72,2631.0,203.85,204.2035,203.85,204.1652,2631.0
2018-07-13 11:20:00,213.7,213.89,213.59,213.89,3500.0,204.1461,204.3276,204.0411,204.3276,3500.0
2018-07-13 11:25:00,213.95,213.95,213.46,213.54,6923.0,204.385,204.385,203.9169,203.9933,6923.0
2018-07-13 11:30:00,213.57,213.69,213.5,213.52,2935.0,204.022,204.1366,203.9551,203.9742,2935.0
2018-07-13 11:35:00,213.33,213.5,213.25,213.33,3442.0,203.7927,203.9551,203.7163,203.7927,3442.0
2018-07-13 11:40:00,213.34,213.34,213.0,213.11,3699.0,203.8022,203.8022,203.4774,203.5825,3699.0
2018-07-13 11:45:00,213.0,213.16,212.9,213.16,4614.0,203.4774,203.6303,203.3819,203.6303,4614.0
2018-07-13 11:50:00,213.11,213.15,213.05,213.07,1100.0,203.5825,203.6207,203.5252,203.5443,1100.0
2018-07-13 11:55:00,213.07,213.13,212.86,213.07,7000.0,203.5443,203.6016,203.3437,203.5443,7000.0
2018-07-13 12:00:00,213.06,213.11,212.88,213.02,3152.0,203.5348,203.5825,203.3628,203.4965,3152.0
2018-07-13 12:05:00,213.05,213.05,212.84,212.97,6159.0,203.5252,203.5252,203.3246,203.4488,6159.0
2018-07-13 12:10:00,212.91,213.14,212.91,213.09,1900.0,203.3915,203.6112,203.3915,203.5634,1900.0
2018-07-13 12:15:00,213.14,213.2,213.06,213.1,1300.0,203.6112,203.6685,203.5348,203.573,1300.0
2018-07-13 12:20:00,213.17,213.31,213.07,213.14,3110.0,203.6398,203.7736,203.5443,203.6112,3110.0
2018-07-13 12:25:00,213.23,213.23,213.03,213.05,8913.0,203.6972,203.6972,203.5061,203.5252,8913.0
2018-07-13 12:30:00,213.12,213.12,213.04,213.05,1015.0,203.5921,203.5921,203.5156,203.5252,1015.0
2018-07-13 12:35:00,213.04,213.17,213.04,213.16,2700.0,203.5156,203.6398,203.5156,203.6303,2700.0
2018-07-13 12:40:00,213.16,213.18,212.91,213.03,7850.0,203.6303,203.6494,203.3915,203.5061,7850.0
2018-07-13 12:45:00,213.03,213.05,212.83,212.91,16270.0,203.5061,203.5252,203.315,203.3915,16270.0
2018-07-13 12:50:00,212.89,212.94,212.72,212.72,13827.0,203.3724,203.4201,203.21,203.21,13827.0
2018-07-13 12:55:00,212.76,212.94,212.75,212.9,6692.0,203.2482,203.4201,203.2386,203.3819,6692.0
2018-07-13 13:00:00,212.93,212.93,212.45,212.7,16611.0,203.4106,203.4106,202.952,203.1908,16611.0
2018-07-13 13:05:00,212.66,212.81,212.59,212.61,9711.0,203.1526,203.2959,203.0858,203.1049,9711.0
2018-07-13 13:10:00,212.62,212.7,212.47,212.47,8704.0,203.1144,203.1908,202.9711,202.9711,8704.0
2018-07-13 13:15:00,212.55,212.6,212.24,212.37,20435.0,203.0476,203.0953,202.7514,202.8756,20435.0
2018-07-13 13:20:00,212.37,212.93,212.26,212.84,31031.0,202.8756,203.4106,202.7705,203.3246,31031.0
2018-07-13 13:25:00,212.81,212.82,212.68,212.68,2002.0,203.2959,203.3055,203.1717,203.1717,2002.0
2018-07-13 13:30:00,212.63,212.72,212.48,212.54,1940.0,203.124,203.21,202.9807,203.038,1940.0
2018-07-13 13:35:00,212.64,212.74,212.64,212.69,2149.0,203.1335,203.2291,203.1335,203.1813,2149.0
2018-07-13 13:40:00,212.62,212.86,212.62,212.86,600.0,203.1144,203.3437,203.1144,203.3437,600.0
2018-07-13 13:45:00,212.86,212.86,212.6,212.61,2930.0,203.3437,203.3437,203.0953,203.1049,2930.0
2018-07-13 13:50:00,212.61,212.69,212.61,212.68,1000.0,203.1049,203.1813,203.1049,203.1717,1000.0
2018-07-13 13:55:00,212.72,212.84,212.67,212.8,2100.0,203.21,203.3246,203.1622,203.2864,2100.0
2018-07-13 14:00:00,212.8,212.87,212.61,212.68,1732.0,203.2864,203.3532,203.1049,203.1717,1732.0
2018-07-13 14:05:00,212.67,212.67,212.47,212.56,1410.0,203.1622,203.1622,202.9711,203.0571,1410.0
2018-07-13 14:10:00,212.56,212.77,212.56,212.71,3200.0,203.0571,203.2577,203.0571,203.2004,3200.0
2018-07-13 14:15:00,212.7,212.77,212.62,212.77,1287.0,203.1908,203.2577,203.1144,203.2577,1287.0
2018-07-13 14:20:00,212.61,212.85,212.61,212.72,1800.0,203.1049,203.3341,203.1049,203.21,1800.0
2018-07-13 14:25:00,212.75,212.78,212.59,212.67,1215.0,203.2386,203.2673,203.0858,203.1622,1215.0
2018-07-13 14:30:00,212.78,212.81,212.73,212.73,500.0,203.2673,203.2959,203.2195,203.2195,500.0
2018-07-13 14:35:00,212.64,212.84,212.64,212.82,958.0,203.1335,203.3246,203.1335,203.3055,958.0
2018-07-13 14:40:00,212.85,213.0,212.85,212.9,3789.0,203.3341,203.4774,203.3341,203.3819,3789.0
2018-07-13 14:45:00,212.87,212.98,212.87,212.94,700.0,203.3532,203.4583,203.3532,203.4201,700.0
2018-07-13 14:50:00,212.99,213.2,212.97,213.2,3857.0,203.4679,203.6685,203.4488,203.6685,3857.0
2018-07-13 14:55:00,213.2,213.2,213.05,213.06,2400.0,203.6685,203.6685,203.5252,203.5348,2400.0
2018-07-13 15:00:00,213.1,213.1,212.91,213.07,2900.0,203.573,203.573,203.3915,203.5443,2900.0
2018-07-13 15:05:00,213.14,213.22,213.11,213.22,1211.0,203.6112,203.6876,203.5825,203.6876,1211.0
2018-07-13 15:10:00,213.19,213.23,213.09,213.18,3121.0,203.6589,203.6972,203.5634,203.6494,3121.0
2018-07-13 15:15:00,213.14,213.24,213.13,213.17,3250.0,203.6112,203.7067,203.6016,203.6398,3250.0
2018-07-13 15:20:00,213.17,213.24,213.11,213.19,4455.0,203.6398,203.7067,203.5825,203.6589,4455.0
2018-07-13 15:25:00,213.16,213.38,213.16,213.38,4447.0,203.6303,203.8404,203.6303,203.8404,4447.0
2018-07-13 15:30:00,213.32,213.44,213.21,213.41,3986.0,203.7831,203.8978,203.678,203.8691,3986.0
2018-07-13 15:35:00,213.43,213.5,213.31,213.48,7008.0,203.8882,203.9551,203.7736,203.936,7008.0
2018-07-13 15:40:00,213.5,213.52,213.22,213.35,8838.0,203.9551,203.9742,203.6876,203.8118,8838.0
2018-07-13 15:45:00,213.35,213.46,213.32,213.43,11026.0,203.8118,203.9169,203.7831,203.8882,11026.0
2018-07-13 15:50:00,213.53,213.82,213.53,213.75,28377.0,203.9837,204.2608,203.9837,204.1939,28377.0
2018-07-13 15:55:00,213.77,213.91,213.65,213.7,92521.0,204.213,204.3468,204.0984,204.1461,92521.0
2018-07-16 09:30:00,213.55,214.47,213.43,214.0,9119.0,204.0028,204.8817,203.8882,204.4327,9119.0
2018-07-16 09:35:00,213.99,214.19,213.97,213.99,2882.0,204.4232,204.6142,204.4041,204.4232,2882.0
2018-07-16 09:40:00,213.86,214.16,213.86,213.97,3700.0,204.299,204.5856,204.299,204.4041,3700.0
2018-07-16 09:45:00,213.78,214.14,213.72,213.93,11123.0,204.2226,204.5665,204.1652,204.3659,11123.0
2018-07-16 09:50:00,214.2,214.54,214.14,214.36,5600.0,204.6238,204.9486,204.5665,204.7766,5600.0
2018-07-16 09:55:00,214.35,214.39,214.14,214.39,1177.0,204.7671,204.8053,204.5665,204.8053,1177.0
2018-07-16 10:00:00,214.43,214.61,214.37,214.61,6707.0,204.8435,205.0155,204.7862,205.0155,6707.0
2018-07-16 10:05:00,214.59,214.6,214.12,214.3,16680.0,204.9964,205.0059,204.5474,204.7193,16680.0
2018-07-16 10:10:00,214.3,214.35,213.99,213.99,13362.0,204.7193,204.7671,204.4232,204.4232,13362.0
2018-07-16 10:15:00,214.02,214.1,213.69,214.04,16150.0,204.4518,204.5283,204.1366,204.4709,16150.0
2018-07-16 10:20:00,214.2,214.27,214.14,214.26,3304.0,204.6238,204.6907,204.5665,204.6811,3304.0
2018-07-16 10:25:00,214.38,214.51,214.28,214.35,4900.0,204.7957,204.9199,204.7002,204.7671,4900.0
2018-07-16 10:30:00,214.45,214.92,214.45,214.82,5200.0,204.8626,205.3116,204.8626,205.2161,5200.0
2018-07-16 10:35:00,214.84,214.92,214.66,214.76,4000.0,205.2352,205.3116,205.0632,205.1587,4000.0
2018-07-16 10:40:00,214.74,214.9,214.6,214.62,3300.0,205.1396,205.2925,205.0059,205.025,3300.0
2018-07-16 10:45:00,214.58,214.68,214.55,214.6,2069.0,204.9868,205.0823,204.9581,205.0059,2069.0
2018-07-16 10:50:00,214.52,214.7,214.52,214.58,1900.0,204.9295,205.1014,204.9295,204.9868,1900.0
2018-07-16 10:55:00,214.51,214.57,214.36,214.36,4200.0,204.9199,204.9772,204.7766,204.7766,4200.0
2018-07-16 11:00:00,214.36,214.36,214.19,214.19,2517.0,204.7766,204.7766,204.6142,204.6142,2517.0
2018-07-16 11:05:00,214.18,214.21,213.82,213.82,2980.0,204.6047,204.6333,204.2608,204.2608,2980.0
2018-07-16 11:10:00,213.94,214.03,213.81,213.81,3300.0,204.3754,204.4614,204.2512,204.2512,3300.0
2018-07-16 11:15:00,213.88,213.98,213.84,213.87,2600.0,204.3181,204.4136,204.2799,204.3085,2600.0
2018-07-16 11:20:00,213.92,213.99,213.9,213.94,3800.0,204.3563,204.4232,204.3372,204.3754,3800.0
2018-07-16 11:25:00,213.97,213.97,213.77,213.95,5701.0,204.4041,204.4041,204.213,204.385,5701.0
2018-07-16 11:30:00,213.96,214.23,213.94,213.99,2900.0,204.3945,204.6524,204.3754,204.4232,2900.0
2018-07-16 11:35:00,214.02,214.31,214.02,214.22,2779.0,204.4518,204.7289,204.4518,204.6429,2779.0
2018-07-16 11:40:00,214.28,214.28,214.09,214.22,2215.0,204.7002,204.7002,204.5187,204.6429,2215.0
2018-07-16 11:45:00,214.21,214.21,213.96,214.06,1300.0,204.6333,204.6333,204.3945,204.49,1300.0
2018-07-16 11:50:00,214.14,214.24,213.95,214.03,3900.0,204.5665,204.662,204.385,204.4614,3900.0
2018-07-16 11:55:00,214.06,214.17,214.06,214.07,2282.0,204.49,204.5951,204.49,204.4996,2282.0
2018-07-16 12:00:00,213.92,213.97,213.87,213.87,1100.0,204.3563,204.4041,204.3085,204.3085,1100.0
2018-07-16 12:05:00,213.93,213.93,213.84,213.84,900.0,204.3659,204.3659,204.2799,204.2799,900.0
2018-07-16 12:10:00,213.84,213.86,213.78,213.86,1300.0,204.2799,204.299,204.2226,204.299,1300.0
2018-07-16 12:15:00,213.86,213.89,213.75,213.75,1400.0,204.299,204.3276,204.1939,204.1939,1400.0
2018-07-16 12:20:00,213.84,214.21,213.84,214.08,3600.0,204.2799,204.6333,204.2799,204.5092,3600.0
2018-07-16 12:25:00,214.06,214.34,214.06,214.34,1300.0,204.49,204.7575,204.49,204.7575,1300.0
2018-07-16 12:30:00,214.33,214.39,214.32,214.37,1309.0,204.748,204.8053,204.7384,204.7862,1309.0
2018-07-16 12:35:00,214.4,214.51,214.4,214.44,3015.0,204.8148,204.9199,204.8148,204.8531,3015.0
2018-07-16 12:40:00,214.43,214.43,214.31,214.31,2000.0,204.8435,204.8435,204.7289,204.7289,2000.0
2018-07-16 12:45:00,214.35,214.35,214.18,214.18,2510.0,204.7671,204.7671,204.6047,204.6047,2510.0
2018-07-16 12:50:00,214.21,214.49,214.21,214.42,4150.0,204.6333,204.9008,204.6333,204.834,4150.0
2018-07-16 12:55:00,214.5,214.55,214.43,214.48,2308.0,204.9104,204.9581,204.8435,204.8913,2308.0
2018-07-16 13:00:00,214.44,214.48,214.39,214.39,800.0,204.8531,204.8913,204.8053,204.8053,800.0
2018-07-16 13:05:00,214.48,214.64,214.35,214.46,4857.0,204.8913,205.0441,204.7671,204.8722,4857.0
2018-07-16 13:10:00,214.22,214.49,214.22,214.42,2778.0,204.6429,204.9008,204.6429,204.834,2778.0
2018-07-16 13:15:00,214.34,214.35,214.33,214.35,300.0,204.7575,204.7671,204.748,204.7671,300.0
2018-07-16 13:20:00,214.44,214.44,214.25,214.3,1846.0,204.8531,204.8531,204.6716,204.7193,1846.0
2018-07-16 13:25:00,214.31,214.36,214.21,214.21,1623.0,204.7289,204.7766,204.6333,204.6333,1623.0
2018-07-16 13:30:00,214.32,214.38,214.29,214.34,1850.0,204.7384,204.7957,204.7098,204.7575,1850.0
2018-07-16 13:35:00,214.45,214.58,214.45,214.54,2000.0,204.8626,204.9868,204.8626,204.9486,2000.0
2018-07-16 13:40:00,214.56,214.56,214.37,214.37,1401.0,204.9677,204.9677,204.7862,204.7862,1401.0
2018-07-16 13:45:00,214.3,214.46,214.3,214.38,2400.0,204.7193,204.8722,204.7193,204.7957,2400.0
2018-07-16 13:50:00,214.43,214.43,214.31,214.37,3257.0,204.8435,204.8435,204.7289,204.7862,3257.0
2018-07-16 13:55:00,214.41,214.47,214.37,214.42,2400.0,204.8244,204.8817,204.7862,204.834,2400.0
2018-07-16 14:00:00,214.39,214.48,214.12,214.15,3604.0,204.8053,204.8913,204.5474,204.576,3604.0
2018-07-16 14:05:00,214.15,214.28,214.14,214.28,2309.0,204.576,204.7002,204.5665,204.7002,2309.0
2018-07-16 14:10:00,214.25,214.28,214.01,214.12,1800.0,204.6716,204.7002,204.4423,204.5474,1800.0
2018-07-16 14:15:00,214.09,214.11,213.9,213.9,400.0,204.5187,204.5378,204.3372,204.3372,400.0
2018-07-16 14:20:00,213.92,214.17,213.92,214.03,2891.0,204.3563,204.5951,204.3563,204.4614,2891.0
2018-07-16 14:25:00,214.09,214.18,214.06,214.1,1650.0,204.5187,204.6047,204.49,204.5283,1650.0
2018-07-16 14:30:00,214.01,214.22,214.01,214.16,2057.0,204.4423,204.6429,204.4423,204.5856,2057.0
2018-07-16 14:35:00,214.14,214.17,214.02,214.04,1300.0,204.5665,204.5951,204.4518,204.4709,1300.0
2018-07-16 14:40:00,214.03,214.03,213.65,213.65,4725.0,204.4614,204.4614,204.0984,204.0984,4725.0
2018-07-16 14:45:00,213.8,213.85,213.55,213.74,3380.0,204.2417,204.2894,204.0028,204.1844,3380.0
2018-07-16 14:50:00,213.77,213.85,213.68,213.83,3400.0,204.213,204.2894,204.127,204.2703,3400.0
2018-07-16 14:55:00,213.78,213.86,213.7,213.78,5616.0,204.2226,204.299,204.1461,204.2226,5616.0
2018-07-16 15:00:00,213.68,213.76,213.58,213.68,2800.0,204.127,204.2035,204.0315,204.127,2800.0
2018-07-16 15:05:00,213.73,213.84,213.66,213.66,1329.0,204.1748,204.2799,204.1079,204.1079,1329.0
2018-07-16 15:10:00,213.78,213.85,213.78,213.78,2100.0,204.2226,204.2894,204.2226,204.2226,2100.0
2018-07-16 15:15:00,213.84,213.87,213.8,213.87,4524.0,204.2799,204.3085,204.2417,204.3085,4524.0
2018-07-16 15:20:00,213.86,214.04,213.86,214.04,6314.0,204.299,204.4709,204.299,204.4709,6314.0
2018-07-16 15:25:00,214.04,214.28,214.0,214.22,10455.0,204.4709,204.7002,204.4327,204.6429,10455.0
2018-07-16 15:30:00,214.26,214.42,214.22,214.42,6275.0,204.6811,204.834,204.6429,204.834,6275.0
2018-07-16 15:35:00,214.38,214.43,214.35,214.38,7662.0,204.7957,204.8435,204.7671,204.7957,7662.0
2018-07-16 15:40:00,214.34,214.4,214.31,214.32,9182.0,204.7575,204.8148,204.7289,204.7384,9182.0
2018-07-16 15:45:00,214.32,214.41,214.12,214.4,18963.0,204.7384,204.8244,204.5474,204.8148,18963.0
2018-07-16 15:50:00,214.35,214.6,214.27,214.31,18811.0,204.7671,205.0059,204.6907,204.7289,18811.0
2018-07-16 15:55:00,214.3,214.58,214.28,214.46,43033.0,204.7193,204.9868,204.7002,204.8722,43033.0
2018-07-17 09:30:00,213.54,214.28,210.93,213.72,21445.0,203.9933,204.7002,201.5,204.1652,21445.0
2018-07-17 09:35:00,213.82,214.36,213.74,213.99,6126.0,204.2608,204.7766,204.1844,204.4232,6126.0
2018-07-17 09:40:00,214.02,214.4,213.92,214.17,4873.0,204.4518,204.8148,204.3563,204.5951,4873.0
2018-07-17 09:45:00,214.2,214.46,214.12,214.23,6213.0,204.6238,204.8722,204.5474,204.6524,6213.0
2018-07-17 09:50:00,214.26,214.62,214.26,214.29,3110.0,204.6811,205.025,204.6811,204.7098,3110.0
2018-07-17 09:55:00,214.34,214.59,214.34,214.43,10825.0,204.7575,204.9964,204.7575,204.8435,10825.0
2018-07-17 10:00:00,214.41,214.56,213.72,213.86,7400.0,204.8244,204.9677,204.1652,204.299,7400.0
2018-07-17 10:05:00,213.91,214.31,213.82,214.27,3283.0,204.3468,204.7289,204.2608,204.6907,3283.0
2018-07-17 10:10:00,214.27,214.61,214.27,214.47,7468.0,204.6907,205.0155,204.6907,204.8817,7468.0
2018-07-17 10:15:00,214.53,214.6,214.25,214.28,4000.0,204.939,205.0059,204.6716,204.7002,4000.0
2018-07-17 10:20:00,214.22,214.54,214.22,214.49,2400.0,204.6429,204.9486,204.6429,204.9008,2400.0
2018-07-17 10:25:00,214.5,214.54,214.24,214.26,7676.0,204.9104,204.9486,204.662,204.6811,7676.0
2018-07-17 10:30:00,214.24,214.41,214.24,214.24,5136.0,204.662,204.8244,204.662,204.662,5136.0
2018-07-17 10:35:00,214.21,214.38,214.12,214.21,7703.0,204.6333,204.7957,204.5474,204.6333,7703.0
2018-07-17 10:40:00,214.27,214.38,214.21,214.3,3900.0,204.6907,204.7957,204.6333,204.7193,3900.0
2018-07-17 10:45:00,214.36,214.41,214.14,214.27,8739.0,204.7766,204.8244,204.5665,204.6907,8739.0
2018-07-17 10:50:00,214.2,214.37,214.15,214.36,3654.0,204.6238,204.7862,204.576,204.7766,3654.0
2018-07-17 10:55:00,214.35,214.52,214.31,214.37,9620.0,204.7671,204.9295,204.7289,204.7862,9620.0
2018-07-17 11:00:00,214.34,214.41,214.26,214.4,8082.0,204.7575,204.8244,204.6811,204.8148,8082.0
2018-07-17 11:05:00,214.38,214.87,214.36,214.87,6119.0,204.7957,205.2638,204.7766,205.2638,6119.0
2018-07-17 11:10:00,214.9,215.16,214.9,215.16,8346.0,205.2925,205.5409,205.2925,205.5409,8346.0
2018-07-17 11:15:00,215.11,215.11,214.83,214.84,2200.0,205.4931,205.4931,205.2256,205.2352,2200.0
2018-07-17 11:20:00,214.88,214.99,214.88,214.99,300.0,205.2734,205.3785,205.2734,205.3785,300.0
2018-07-17 11:25:00,215.04,215.15,215.0,215.11,8226.0,205.4262,205.5313,205.388,205.4931,8226.0
2018-07-17 11:30:00,215.11,215.16,214.95,215.11,3716.0,205.4931,205.5409,205.3403,205.4931,3716.0
2018-07-17 11:35:00,215.06,215.13,215.02,215.05,500.0,205.4453,205.5122,205.4071,205.4358,500.0
2018-07-17 11:40:00,215.13,215.35,215.13,215.35,7204.0,205.5122,205.7224,205.5122,205.7224,7204.0
2018-07-17 11:45:00,215.49,215.78,215.49,215.78,4564.0,205.8561,206.1331,205.8561,206.1331,4564.0
2018-07-17 11:50:00,215.76,215.83,215.68,215.83,5127.0,206.114,206.1809,206.0376,206.1809,5127.0
2018-07-17 11:55:00,215.78,215.93,215.67,215.77,4269.0,206.1331,206.2764,206.0281,206.1236,4269.0
2018-07-17 12:00:00,215.76,215.77,215.5,215.56,3211.0,206.114,206.1236,205.8657,205.923,3211.0
2018-07-17 12:05:00,215.59,215.66,215.53,215.66,5144.0,205.9516,206.0185,205.8943,206.0185,5144.0
2018-07-17 12:10:00,215.67,215.68,215.58,215.64,1800.0,206.0281,206.0376,205.9421,205.9994,1800.0
2018-07-17 12:15:00,215.67,215.88,215.61,215.71,13718.0,206.0281,206.2287,205.9707,206.0663,13718.0
2018-07-17 12:20:00,215.65,215.72,215.48,215.56,14370.0,206.009,206.0758,205.8466,205.923,14370.0
2018-07-17 12:25:00,215.56,216.0,215.46,216.0,15186.0,205.923,206.3433,205.8275,206.3433,15186.0
2018-07-17 12:30:00,216.08,216.08,215.8,215.88,2200.0,206.4197,206.4197,206.1523,206.2287,2200.0
2018-07-17 12:35:00,215.88,215.88,215.64,215.64,4200.0,206.2287,206.2287,205.9994,205.9994,4200.0
2018-07-17 12:40:00,215.75,215.83,215.66,215.78,2010.0,206.1045,206.1809,206.0185,206.1331,2010.0
2018-07-17 12:45:00,215.78,215.87,215.69,215.87,1816.0,206.1331,206.2191,206.0472,206.2191,1816.0
2018-07-17 12:50:00,215.9,216.0,215.87,215.97,3150.0,206.2478,206.3433,206.2191,206.3147,3150.0
2018-07-17 12:55:00,215.96,215.97,215.71,215.88,3540.0,206.3051,206.3147,206.0663,206.2287,3540.0
2018-07-17 13:00:00,215.95,215.97,215.87,215.96,1800.0,206.2955,206.3147,206.2191,206.3051,1800.0
2018-07-17 13:05:00,215.97,216.38,215.97,216.38,4544.0,206.3147,206.7063,206.3147,206.7063,4544.0
2018-07-17 13:10:00,216.31,216.62,216.3,216.4,4200.0,206.6395,206.9356,206.6299,206.7254,4200.0
2018-07-17 13:15:00,216.51,216.51,216.16,216.25,2900.0,206.8305,206.8305,206.4962,206.5821,2900.0
2018-07-17 13:20:00,216.29,216.33,216.19,216.21,3552.0,206.6203,206.6586,206.5248,206.5439,3552.0
2018-07-17 13:25:00,216.3,216.36,216.26,216.27,700.0,206.6299,206.6872,206.5917,206.6012,700.0
2018-07-17 13:30:00,216.31,216.49,216.3,216.4,3548.0,206.6395,206.8114,206.6299,206.7254,3548.0
2018-07-17 13:35:00,216.4,216.49,216.22,216.49,4059.0,206.7254,206.8114,206.5535,206.8114,4059.0
2018-07-17 13:40:00,216.44,216.57,216.38,216.57,3877.0,206.7636,206.8878,206.7063,206.8878,3877.0
2018-07-17 13:45:00,216.61,216.71,216.36,216.42,3300.0,206.926,207.0216,206.6872,206.7445,3300.0
2018-07-17 13:50:00,216.41,216.46,216.38,216.38,613.0,206.735,206.7827,206.7063,206.7063,613.0
2018-07-17 13:55:00,216.44,216.44,216.21,216.26,1350.0,206.7636,206.7636,206.5439,206.5917,1350.0
2018-07-17 14:00:00,216.31,216.31,216.03,216.04,1458.0,206.6395,206.6395,206.372,206.3815,1458.0
2018-07-17 14:05:00,216.12,216.34,216.08,216.34,3600.0,206.4579,206.6681,206.4197,206.6681,3600.0
2018-07-17 14:10:00,216.29,216.35,216.27,216.34,2200.0,206.6203,206.6777,206.6012,206.6681,2200.0
2018-07-17 14:15:00,216.36,216.37,216.15,216.35,4700.0,206.6872,206.6968,206.4866,206.6777,4700.0
2018-07-17 14:20:00,216.36,216.42,216.26,216.42,2007.0,206.6872,206.7445,206.5917,206.7445,2007.0
2018-07-17 14:25:00,216.46,216.52,216.38,216.52,3285.0,206.7827,206.8401,206.7063,206.8401,3285.0
2018-07-17 14:30:00,216.47,216.63,216.46,216.58,3084.0,206.7923,206.9451,206.7827,206.8974,3084.0
2018-07-17 14:35:00,216.66,216.8,216.61,216.73,6466.0,206.9738,207.1075,206.926,207.0407,6466.0
2018-07-17 14:40:00,216.75,216.99,216.75,216.99,2374.0,207.0598,207.2891,207.0598,207.2891,2374.0
2018-07-17 14:45:00,216.95,216.95,216.71,216.74,3100.0,207.2508,207.2508,207.0216,207.0502,3100.0
2018-07-17 14:50:00,216.74,216.81,216.48,216.61,3909.0,207.0502,207.1171,206.8019,206.926,3909.0
2018-07-17 14:55:00,216.61,216.61,216.45,216.45,3931.0,206.926,206.926,206.7732,206.7732,3931.0
2018-07-17 15:00:00,216.45,216.45,216.15,216.15,5466.0,206.7732,206.7732,206.4866,206.4866,5466.0
2018-07-17 15:05:00,216.25,216.37,216.22,216.29,4064.0,206.5821,206.6968,206.5535,206.6203,4064.0
2018-07-17 15:10:00,216.23,216.3,216.19,216.3,3665.0,206.563,206.6299,206.5248,206.6299,3665.0
2018-07-17 15:15:00,216.3,216.52,216.3,216.51,9131.0,206.6299,206.8401,206.6299,206.8305,9131.0
2018-07-17 15:20:00,216.52,216.75,216.51,216.74,8647.0,206.8401,207.0598,206.8305,207.0502,8647.0
2018-07-17 15:25:00,216.71,216.92,216.69,216.83,10020.0,207.0216,207.2222,207.0025,207.1362,10020.0
2018-07-17 15:30:00,216.81,216.81,216.69,216.71,10716.0,207.1171,207.1171,207.0025,207.0216,10716.0
2018-07-17 15:35:00,216.66,216.71,216.53,216.58,10222.0,206.9738,207.0216,206.8496,206.8974,10222.0
2018-07-17 15:40:00,216.57,216.67,216.55,216.64,8350.0,206.8878,206.9834,206.8687,206.9547,8350.0
2018-07-17 15:45:00,216.59,216.67,216.48,216.55,13704.0,206.9069,206.9834,206.8019,206.8687,13704.0
2018-07-17 15:50:00,216.52,216.53,216.35,216.36,18657.0,206.8401,206.8496,206.6777,206.6872,18657.0
2018-07-17 15:55:00,216.38,216.51,216.33,216.49,34725.0,206.7063,206.8305,206.6586,206.8114,34725.0
2018-07-18 09:30:00,216.0,217.26,215.08,216.76,28768.0,206.3433,207.547,205.4644,207.0693,28768.0
2018-07-18 09:35:00,216.57,216.97,216.2,216.42,9817.0,206.8878,207.2699,206.5344,206.7445,9817.0
2018-07-18 09:40:00,216.36,216.5,215.09,215.55,8014.0,206.6872,206.821,205.474,205.9134,8014.0
2018-07-18 09:45:00,215.42,216.1,215.42,216.1,17376.0,205.7892,206.4388,205.7892,206.4388,17376.0
2018-07-18 09:50:00,216.05,216.43,215.83,216.43,10200.0,206.3911,206.7541,206.1809,206.7541,10200.0
2018-07-18 09:55:00,216.41,216.7,216.22,216.63,19256.0,206.735,207.012,206.5535,206.9451,19256.0
2018-07-18 10:00:00,216.72,217.3,216.6,216.93,8623.0,207.0311,207.5852,206.9165,207.2317,8623.0
2018-07-18 10:05:00,216.97,217.0,216.68,216.96,7716.0,207.2699,207.2986,206.9929,207.2604,7716.0
2018-07-18 10:10:00,216.97,217.02,216.54,216.82,13917.0,207.2699,207.3177,206.8592,207.1267,13917.0
2018-07-18 10:15:00,216.77,216.79,216.53,216.58,15905.0,207.0789,207.098,206.8496,206.8974,15905.0
2018-07-18 10:20:00,216.59,216.86,216.59,216.81,9267.0,206.9069,207.1649,206.9069,207.1171,9267.0
2018-07-18 10:25:00,216.83,217.1,216.79,216.82,7625.0,207.1362,207.3941,207.098,207.1267,7625.0
2018-07-18 10:30:00,216.84,216.9,216.56,216.58,4845.0,207.1458,207.2031,206.8783,206.8974,4845.0
2018-07-18 10:35:00,216.56,216.66,216.35,216.63,4300.0,206.8783,206.9738,206.6777,206.9451,4300.0
2018-07-18 10:40:00,216.72,216.77,216.56,216.71,6409.0,207.0311,207.0789,206.8783,207.0216,6409.0
2018-07-18 10:45:00,216.7,216.75,216.68,216.69,3150.0,207.012,207.0598,206.9929,207.0025,3150.0
2018-07-18 10:50:00,216.72,216.81,216.59,216.79,5100.0,207.0311,207.1171,206.9069,207.098,5100.0
2018-07-18 10:55:00,216.79,217.02,216.74,217.02,4700.0,207.098,207.3177,207.0502,207.3177,4700.0
2018-07-18 11:00:00,216.96,217.19,216.85,217.19,6426.0,207.2604,207.4801,207.1553,207.4801,6426.0
2018-07-18 11:05:00,217.14,217.38,217.05,217.3,6313.0,207.4323,207.6616,207.3464,207.5852,6313.0
2018-07-18 11:10:00,217.38,217.6,217.32,217.6,5750.0,207.6616,207.8718,207.6043,207.8718,5750.0
2018-07-18 11:15:00,217.6,217.93,217.6,217.87,8100.0,207.8718,208.187,207.8718,208.1297,8100.0
2018-07-18 11:20:00,217.89,217.94,217.72,217.83,5108.0,208.1488,208.1966,207.9864,208.0915,5108.0
2018-07-18 11:25:00,217.8,218.04,217.78,218.03,10374.0,208.0628,208.2921,208.0437,208.2826,10374.0
2018-07-18 11:30:00,217.97,218.15,217.96,218.07,4872.0,208.2252,208.3972,208.2157,208.3208,4872.0
2018-07-18 11:35:00,218.08,218.21,217.68,217.72,6369.0,208.3303,208.4545,207.9482,207.9864,6369.0
2018-07-18 11:40:00,217.69,217.73,217.5,217.72,3995.0,207.9578,207.996,207.7763,207.9864,3995.0
2018-07-18 11:45:00,217.65,217.89,217.64,217.77,4115.0,207.9195,208.1488,207.91,208.0342,4115.0
2018-07-18 11:50:00,217.67,217.71,217.6,217.61,3424.0,207.9387,207.9769,207.8718,207.8813,3424.0
2018-07-18 11:55:00,217.61,217.63,217.47,217.62,1800.0,207.8813,207.9004,207.7476,207.8909,1800.0
2018-07-18 12:00:00,217.62,217.76,217.6,217.61,4900.0,207.8909,208.0246,207.8718,207.8813,4900.0
2018-07-18 12:05:00,217.65,217.72,217.65,217.69,2900.0,207.9195,207.9864,207.9195,207.9578,2900.0
2018-07-18 12:10:00,217.69,217.69,217.53,217.53,3500.0,207.9578,207.9578,207.8049,207.8049,3500.0
2018-07-18 12:15:00,217.51,217.51,217.15,217.18,3778.0,207.7858,207.7858,207.4419,207.4706,3778.0
2018-07-18 12:20:00,217.2,217.37,217.15,217.37,4600.0,207.4897,207.6521,207.4419,207.6521,4600.0
2018-07-18 12:25:00,217.39,217.53,217.37,217.47,4952.0,207.6712,207.8049,207.6521,207.7476,4952.0
2018-07-18 12:30:00,217.51,217.51,217.47,217.48,600.0,207.7858,207.7858,207.7476,207.7571,600.0
2018-07-18 12:35:00,217.45,217.47,217.36,217.41,4604.0,207.7285,207.7476,207.6425,207.6903,4604.0
2018-07-18 12:40:00,217.4,217.46,217.39,217.43,1706.0,207.6807,207.738,207.6712,207.7094,1706.0
2018-07-18 12:45:00,217.47,217.68,217.47,217.62,3100.0,207.7476,207.9482,207.7476,207.8909,3100.0
2018-07-18 12:50:00,217.6,217.75,217.6,217.69,2530.0,207.8718,208.0151,207.8718,207.9578,2530.0
2018-07-18 12:55:00,217.72,217.85,217.63,217.85,3100.0,207.9864,208.1106,207.9004,208.1106,3100.0
2018-07-18 13:00:00,217.81,217.85,217.7,217.77,5857.0,208.0724,208.1106,207.9673,208.0342,5857.0
2018-07-18 13:05:00,217.76,217.83,217.74,217.83,3125.0,208.0246,208.0915,208.0055,208.0915,3125.0
2018-07-18 13:10:00,217.84,217.85,217.76,217.78,1700.0,208.1011,208.1106,208.0246,208.0437,1700.0
2018-07-18 13:15:00,217.81,217.9,217.79,217.86,5285.0,208.0724,208.1584,208.0533,208.1202,5285.0
2018-07-18 13:20:00,217.87,217.89,217.79,217.87,1500.0,208.1297,208.1488,208.0533,208.1297,1500.0
2018-07-18 13:25:00,217.81,217.88,217.81,217.84,4200.0,208.0724,208.1393,208.0724,208.1011,4200.0
2018-07-18 13:30:00,217.83,217.83,217.63,217.64,2800.0,208.0915,208.0915,207.9004,207.91,2800.0
2018-07-18 13:35:00,217.7,217.79,217.65,217.75,5059.0,207.9673,208.0533,207.9195,208.0151,5059.0
2018-07-18 13:40:00,217.72,217.77,217.68,217.76,4190.0,207.9864,208.0342,207.9482,208.0246,4190.0
2018-07-18 13:45:00,217.73,217.79,217.69,217.77,1700.0,207.996,208.0533,207.9578,208.0342,1700.0
2018-07-18 13:50:00,217.77,217.89,217.67,217.83,8097.0,208.0342,208.1488,207.9387,208.0915,8097.0
2018-07-18 13:55:00,217.76,217.94,217.76,217.93,1600.0,208.0246,208.1966,208.0246,208.187,1600.0
2018-07-18 14:00:00,217.96,218.29,217.95,218.2,6085.0,208.2157,208.5309,208.2061,208.445,6085.0
2018-07-18 14:05:00,218.23,218.29,218.13,218.26,4536.0,208.4736,208.5309,208.3781,208.5023,4536.0
2018-07-18 14:10:00,218.29,218.29,218.05,218.09,1800.0,208.5309,208.5309,208.3017,208.3399,1800.0
2018-07-18 14:15:00,218.07,218.19,217.93,217.97,4509.0,208.3208,208.4354,208.187,208.2252,4509.0
2018-07-18 14:20:00,218.03,218.29,218.02,218.28,3538.0,208.2826,208.5309,208.273,208.5214,3538.0
2018-07-18 14:25:00,218.32,218.34,218.26,218.34,3128.0,208.5596,208.5787,208.5023,208.5787,3128.0
2018-07-18 14:30:00,218.34,218.43,218.33,218.35,6041.0,208.5787,208.6647,208.5691,208.5883,6041.0
2018-07-18 14:35:00,218.32,218.32,218.1,218.22,6666.0,208.5596,208.5596,208.3494,208.4641,6666.0
2018-07-18 14:40:00,218.23,218.26,218.15,218.23,2968.0,208.4736,208.5023,208.3972,208.4736,2968.0
2018-07-18 14:45:00,218.25,218.4,218.2,218.22,5759.0,208.4927,208.636,208.445,208.4641,5759.0
2018-07-18 14:50:00,218.22,218.26,218.16,218.23,3011.0,208.4641,208.5023,208.4067,208.4736,3011.0
2018-07-18 14:55:00,218.23,218.37,218.22,218.37,6189.0,208.4736,208.6074,208.4641,208.6074,6189.0
2018-07-18 15:00:00,218.32,218.4,218.31,218.35,10718.0,208.5596,208.636,208.55,208.5883,10718.0
2018-07-18 15:05:00,218.37,218.58,218.32,218.55,10003.0,208.6074,208.808,208.5596,208.7793,10003.0
2018-07-18 15:10:00,218.56,218.58,218.38,218.45,6610.0,208.7889,208.808,208.6169,208.6838,6610.0
2018-07-18 15:15:00,218.4,218.61,218.4,218.58,6142.0,208.636,208.8366,208.636,208.808,6142.0
2018-07-18 15:20:00,218.55,218.56,218.44,218.44,4141.0,208.7793,208.7889,208.6742,208.6742,4141.0
2018-07-18 15:25:00,218.39,218.42,218.24,218.32,6800.0,208.6265,208.6551,208.4832,208.5596,6800.0
2018-07-18 15:30:00,218.3,218.41,218.26,218.31,8925.0,208.5405,208.6456,208.5023,208.55,8925.0
2018-07-18 15:35:00,218.29,218.36,218.29,218.36,8201.0,208.5309,208.5978,208.5309,208.5978,8201.0
2018-07-18 15:40:00,218.34,218.37,218.24,218.3,8600.0,208.5787,208.6074,208.4832,208.5405,8600.0
2018-07-18 15:45:00,218.28,218.49,218.28,218.48,10816.0,208.5214,208.722,208.5214,208.7124,10816.0
2018-07-18 15:50:00,218.45,218.48,218.26,218.35,20360.0,208.6838,208.7124,208.5023,208.5883,20360.0
2018-07-18 15:55:00,218.38,218.47,218.24,218.31,50094.0,208.6169,208.7029,208.4832,208.55,50094.0
2018-07-19 09:30:00,217.51,217.81,216.99,217.4,16040.0,207.7858,208.0724,207.2891,207.6807,16040.0
2018-07-19 09:35:00,217.66,218.17,217.56,217.99,10094.0,207.9291,208.4163,207.8336,208.2443,10094.0
2018-07-19 09:40:00,217.93,218.03,217.47,217.52,11757.0,208.187,208.2826,207.7476,207.7954,11757.0
2018-07-19 09:45:00,217.56,217.62,216.93,217.06,24994.0,207.8336,207.8909,207.2317,207.3559,24994.0
2018-07-19 09:50:00,217.07,217.12,216.01,216.01,31639.0,207.3655,207.4132,206.3529,206.3529,31639.0
2018-07-19 09:55:00,216.08,216.13,215.14,215.67,32911.0,206.4197,206.4675,205.5218,206.0281,32911.0
2018-07-19 10:00:00,215.74,216.19,215.74,216.07,8876.0,206.0949,206.5248,206.0949,206.4102,8876.0
2018-07-19 10:05:00,216.07,216.37,215.87,216.19,21575.0,206.4102,206.6968,206.2191,206.5248,21575.0
2018-07-19 10:10:00,216.3,216.37,215.9,215.92,6181.0,206.6299,206.6968,206.2478,206.2669,6181.0
2018-07-19 10:15:00,215.92,216.41,215.86,216.38,9288.0,206.2669,206.735,206.2096,206.7063,9288.0
2018-07-19 10:20:00,216.35,217.0,216.26,216.76,16832.0,206.6777,207.2986,206.5917,207.0693,16832.0
2018-07-19 10:25:00,216.81,216.81,216.35,216.6,5985.0,207.1171,207.1171,206.6777,206.9165,5985.0
2018-07-19 10:30:00,216.64,216.64,216.02,216.38,9944.0,206.9547,206.9547,206.3624,206.7063,9944.0
2018-07-19 10:35:00,216.43,216.48,216.11,216.19,7222.0,206.7541,206.8019,206.4484,206.5248,7222.0
2018-07-19 10:40:00,216.31,216.34,216.07,216.21,3696.0,206.6395,206.6681,206.4102,206.5439,3696.0
2018-07-19 10:45:00,216.39,216.49,216.05,216.08,7891.0,206.7159,206.8114,206.3911,206.4197,7891.0
2018-07-19 10:50:00,216.08,216.1,215.95,216.1,5280.0,206.4197,206.4388,206.2955,206.4388,5280.0
2018-07-19 10:55:00,216.04,216.14,215.95,215.95,23829.0,206.3815,206.4771,206.2955,206.2955,23829.0
2018-07-19 11:00:00,215.98,216.08,215.94,215.94,4084.0,206.3242,206.4197,206.286,206.286,4084.0
2018-07-19 11:05:00,216.07,216.22,216.0,216.11,2897.0,206.4102,206.5535,206.3433,206.4484,2897.0
2018-07-19 11:10:00,216.08,216.08,215.73,215.73,1891.0,206.4197,206.4197,206.0854,206.0854,1891.0
2018-07-19 11:15:00,215.74,216.31,215.74,216.26,5352.0,206.0949,206.6395,206.0949,206.5917,5352.0
2018-07-19 11:20:00,216.16,216.59,216.16,216.59,2849.0,206.4962,206.9069,206.4962,206.9069,2849.0
2018-07-19 11:25:00,216.58,216.89,216.58,216.66,4066.0,206.8974,207.1935,206.8974,206.9738,4066.0
2018-07-19 11:30:00,216.63,216.75,216.37,216.71,5768.0,206.9451,207.0598,206.6968,207.0216,5768.0
2018-07-19 11:35:00,216.68,216.77,216.67,216.7,2889.0,206.9929,207.0789,206.9834,207.012,2889.0
2018-07-19 11:40:00,216.68,216.93,216.67,216.93,1103.0,206.9929,207.2317,206.9834,207.2317,1103.0
2018-07-19 11:45:00,216.98,217.09,216.98,217.05,1502.0,207.2795,207.3846,207.2795,207.3464,1502.0
2018-07-19 11:50:00,217.11,217.31,217.1,217.31,2481.0,207.4037,207.5947,207.3941,207.5947,2481.0
2018-07-19 11:55:00,217.32,217.36,217.02,217.12,3423.0,207.6043,207.6425,207.3177,207.4132,3423.0
2018-07-19 12:00:00,217.19,217.2,216.9,216.9,3181.0,207.4801,207.4897,207.2031,207.2031,3181.0
2018-07-19 12:05:00,216.98,216.98,216.78,216.89,7300.0,207.2795,207.2795,207.0884,207.1935,7300.0
2018-07-19 12:10:00,216.83,216.95,216.75,216.75,2939.0,207.1362,207.2508,207.0598,207.0598,2939.0
2018-07-19 12:15:00,216.74,216.77,216.65,216.69,2700.0,207.0502,207.0789,206.9643,207.0025,2700.0
2018-07-19 12:20:00,216.65,216.75,216.47,216.47,2962.0,206.9643,207.0598,206.7923,206.7923,2962.0
2018-07-19 12:25:00,216.41,216.45,216.39,216.39,1400.0,206.735,206.7732,206.7159,206.7159,1400.0
2018-07-19 12:30:00,216.49,216.49,216.35,216.49,2506.0,206.8114,206.8114,206.6777,206.8114,2506.0
2018-07-19 12:35:00,216.4,216.42,216.31,216.31,2500.0,206.7254,206.7445,206.6395,206.6395,2500.0
2018-07-19 12:40:00,216.28,216.28,215.88,215.88,3400.0,206.6108,206.6108,206.2287,206.2287,3400.0
2018-07-19 12:45:00,215.87,215.87,215.41,215.55,4138.0,206.2191,206.2191,205.7797,205.9134,4138.0
2018-07-19 12:50:00,215.58,215.62,215.48,215.59,1443.0,205.9421,205.9803,205.8466,205.9516,1443.0
2018-07-19 12:55:00,215.59,215.88,215.59,215.87,4000.0,205.9516,206.2287,205.9516,206.2191,4000.0
2018-07-19 13:00:00,215.85,216.21,215.74,215.75,6360.0,206.2,206.5439,206.0949,206.1045,6360.0
2018-07-19 13:05:00,215.75,216.14,215.72,215.98,4700.0,206.1045,206.4771,206.0758,206.3242,4700.0
2018-07-19 13:10:00,215.9,216.13,215.9,216.02,1748.0,206.2478,206.4675,206.2478,206.3624,1748.0
2018-07-19 13:15:00,215.89,216.05,215.87,216.05,2900.0,206.2382,206.3911,206.2191,206.3911,2900.0
2018-07-19 13:20:00,216.07,216.07,215.91,216.0,2125.0,206.4102,206.4102,206.2573,206.3433,2125.0
2018-07-19 13:25:00,216.0,216.0,215.95,215.99,836.0,206.3433,206.3433,206.2955,206.3338,836.0
2018-07-19 13:30:00,215.94,216.03,215.85,216.01,3500.0,206.286,206.372,206.2,206.3529,3500.0
2018-07-19 13:35:00,216.07,216.35,216.06,216.33,3754.0,206.4102,206.6777,206.4006,206.6586,3754.0
2018-07-19 13:40:00,216.34,216.34,216.15,216.24,3500.0,206.6681,206.6681,206.4866,206.5726,3500.0
2018-07-19 13:45:00,216.26,216.29,216.13,216.13,1900.0,206.5917,206.6203,206.4675,206.4675,1900.0
2018-07-19 13:50:00,215.99,216.24,215.8,216.16,19724.0,206.3338,206.5726,206.1523,206.4962,19724.0
2018-07-19 13:55:00,216.12,216.12,215.87,215.87,2200.0,206.4579,206.4579,206.2191,206.2191,2200.0
2018-07-19 14:00:00,215.92,215.94,215.82,215.82,5669.0,206.2669,206.286,206.1714,206.1714,5669.0
2018-07-19 14:05:00,215.82,215.96,215.81,215.81,2300.0,206.1714,206.3051,206.1618,206.1618,2300.0
2018-07-19 14:10:00,215.83,215.91,215.71,215.91,2983.0,206.1809,206.2573,206.0663,206.2573,2983.0
2018-07-19 14:15:00,215.96,215.96,215.76,215.88,7097.0,206.3051,206.3051,206.114,206.2287,7097.0
2018-07-19 14:20:00,215.87,215.89,215.77,215.8,5615.0,206.2191,206.2382,206.1236,206.1523,5615.0
2018-07-19 14:25:00,215.8,215.8,215.58,215.66,3600.0,206.1523,206.1523,205.9421,206.0185,3600.0
2018-07-19 14:30:00,215.66,215.77,215.54,215.75,10875.0,206.0185,206.1236,205.9039,206.1045,10875.0
2018-07-19 14:35:00,215.7,215.8,215.68,215.75,10501.0,206.0567,206.1523,206.0376,206.1045,10501.0
2018-07-19 14:40:00,215.71,215.9,215.69,215.71,7661.0,206.0663,206.2478,206.0472,206.0663,7661.0
2018-07-19 14:45:00,215.64,215.82,215.58,215.64,10274.0,205.9994,206.1714,205.9421,205.9994,10274.0
2018-07-19 14:50:00,215.64,215.79,215.63,215.76,6284.0,205.9994,206.1427,205.9899,206.114,6284.0
2018-07-19 14:55:00,215.8,215.92,215.69,215.82,5200.0,206.1523,206.2669,206.0472,206.1714,5200.0
2018-07-19 15:00:00,215.84,216.1,215.84,216.09,7828.0,206.1905,206.4388,206.1905,206.4293,7828.0
2018-07-19 15:05:00,216.06,216.14,216.05,216.05,3143.0,206.4006,206.4771,206.3911,206.3911,3143.0
2018-07-19 15:10:00,216.0,216.0,215.76,215.76,4379.0,206.3433,206.3433,206.114,206.114,4379.0
2018-07-19 15:15:00,215.75,215.83,215.64,215.78,7300.0,206.1045,206.1809,205.9994,206.1331,7300.0
2018-07-19 15:20:00,215.8,215.97,215.8,215.94,3252.0,206.1523,206.3147,206.1523,206.286,3252.0
2018-07-19 15:25:00,215.92,215.95,215.67,215.77,9663.0,206.2669,206.2955,206.0281,206.1236,9663.0
2018-07-19 15:30:00,215.78,215.9,215.72,215.85,8354.0,206.1331,206.2478,206.0758,206.2,8354.0
2018-07-19 15:35:00,215.86,215.88,215.78,215.88,11820.0,206.2096,206.2287,206.1331,206.2287,11820.0
2018-07-19 15:40:00,215.82,216.0,215.8,216.0,9300.0,206.1714,206.3433,206.1523,206.3433,9300.0
2018-07-19 15:45:00,215.98,216.01,215.75,215.8,17379.0,206.3242,206.3529,206.1045,206.1523,17379.0
2018-07-19 15:50:00,215.8,215.96,215.7,215.9,15482.0,206.1523,206.3051,206.0567,206.2478,15482.0
2018-07-19 15:55:00,215.91,216.02,215.81,215.98,45314.0,206.2573,206.3624,206.1618,206.3242,45314.0
2018-07-20 09:30:00,216.04,216.45,215.44,216.36,72739.0,206.3815,206.7732,205.8083,206.6872,72739.0
2018-07-20 09:35:00,216.51,216.51,215.99,216.06,8735.0,206.8305,206.8305,206.3338,206.4006,8735.0
2018-07-20 09:40:00,216.04,216.36,215.8,215.99,12251.0,206.3815,206.6872,206.1523,206.3338,12251.0
2018-07-20 09:45:00,215.94,216.26,215.46,216.06,18200.0,206.286,206.5917,205.8275,206.4006,18200.0
2018-07-20 09:50:00,216.13,216.23,215.7,215.87,6000.0,206.4675,206.563,206.0567,206.2191,6000.0
2018-07-20 09:55:00,215.89,216.01,215.75,215.99,10543.0,206.2382,206.3529,206.1045,206.3338,10543.0
2018-07-20 10:00:00,216.15,216.59,216.08,216.09,4717.0,206.4866,206.9069,206.4197,206.4293,4717.0
2018-07-20 10:05:00,216.15,216.21,215.76,215.87,2200.0,206.4866,206.5439,206.114,206.2191,2200.0
2018-07-20 10:10:00,215.72,216.05,215.67,215.95,6622.0,206.0758,206.3911,206.0281,206.2955,6622.0
2018-07-20 10:15:00,216.03,216.14,215.92,215.93,3200.0,206.372,206.4771,206.2669,206.2764,3200.0
2018-07-20 10:20:00,215.93,216.08,215.92,216.02,2000.0,206.2764,206.4197,206.2669,206.3624,2000.0
2018-07-20 10:25:00,216.08,216.52,216.08,216.52,5236.0,206.4197,206.8401,206.4197,206.8401,5236.0
2018-07-20 10:30:00,216.34,216.34,215.79,215.82,9807.0,206.6681,206.6681,206.1427,206.1714,9807.0
2018-07-20 10:35:00,215.8,215.87,215.72,215.84,5740.0,206.1523,206.2191,206.0758,206.1905,5740.0
2018-07-20 10:40:00,215.83,215.89,215.72,215.79,6235.0,206.1809,206.2382,206.0758,206.1427,6235.0
2018-07-20 10:45:00,215.82,215.94,215.8,215.89,1400.0,206.1714,206.286,206.1523,206.2382,1400.0
2018-07-20 10:50:00,215.81,216.0,215.76,215.86,3407.0,206.1618,206.3433,206.114,206.2096,3407.0
2018-07-20 10:55:00,215.91,215.96,215.79,215.79,2790.0,206.2573,206.3051,206.1427,206.1427,2790.0
2018-07-20 11:00:00,215.83,215.83,215.63,215.63,3730.0,206.1809,206.1809,205.9899,205.9899,3730.0
2018-07-20 11:05:00,215.69,215.76,215.62,215.76,2900.0,206.0472,206.114,205.9803,206.114,2900.0
2018-07-20 11:10:00,215.82,215.92,215.77,215.9,2600.0,206.1714,206.2669,206.1236,206.2478,2600.0
2018-07-20 11:15:00,215.81,216.05,215.81,216.05,5300.0,206.1618,206.3911,206.1618,206.3911,5300.0
2018-07-20 11:20:00,215.94,216.37,215.94,216.37,4500.0,206.286,206.6968,206.286,206.6968,4500.0
2018-07-20 11:25:00,216.29,216.33,216.15,216.32,2800.0,206.6203,206.6586,206.4866,206.649,2800.0
2018-07-20 11:30:00,216.32,216.59,216.29,216.57,9000.0,206.649,206.9069,206.6203,206.8878,9000.0
2018-07-20 11:35:00,216.57,216.57,216.24,216.27,4337.0,206.8878,206.8878,206.5726,206.6012,4337.0
2018-07-20 11:40:00,216.33,216.49,216.31,216.49,7100.0,206.6586,206.8114,206.6395,206.8114,7100.0
2018-07-20 11:45:00,216.45,216.47,215.89,216.15,4034.0,206.7732,206.7923,206.2382,206.4866,4034.0
2018-07-20 11:50:00,216.21,216.24,216.05,216.14,2750.0,206.5439,206.5726,206.3911,206.4771,2750.0
2018-07-20 11:55:00,216.28,216.31,216.11,216.2,1867.0,206.6108,206.6395,206.4484,206.5344,1867.0
2018-07-20 12:00:00,216.32,216.42,216.22,216.22,2400.0,206.649,206.7445,206.5535,206.5535,2400.0
2018-07-20 12:05:00,216.27,216.27,215.84,216.11,3300.0,206.6012,206.6012,206.1905,206.4484,3300.0
2018-07-20 12:10:00,216.07,216.22,215.8,215.93,3738.0,206.4102,206.5535,206.1523,206.2764,3738.0
2018-07-20 12:15:00,215.82,216.03,215.8,216.02,2118.0,206.1714,206.372,206.1523,206.3624,2118.0
2018-07-20 12:20:00,216.04,216.18,216.01,216.14,1239.0,206.3815,206.5153,206.3529,206.4771,1239.0
2018-07-20 12:25:00,216.03,216.03,215.83,215.89,3697.0,206.372,206.372,206.1809,206.2382,3697.0
2018-07-20 12:30:00,215.83,215.89,215.78,215.78,1700.0,206.1809,206.2382,206.1331,206.1331,1700.0
2018-07-20 12:35:00,215.78,215.78,215.65,215.76,2838.0,206.1331,206.1331,206.009,206.114,2838.0
2018-07-20 12:40:00,215.79,215.82,215.78,215.82,600.0,206.1427,206.1714,206.1331,206.1714,600.0
2018-07-20 12:45:00,215.95,215.95,215.79,215.84,2670.0,206.2955,206.2955,206.1427,206.1905,2670.0
2018-07-20 12:50:00,215.8,215.85,215.7,215.84,3530.0,206.1523,206.2,206.0567,206.1905,3530.0
2018-07-20 12:55:00,215.84,215.84,215.73,215.78,1600.0,206.1905,206.1905,206.0854,206.1331,1600.0
2018-07-20 13:00:00,215.79,215.96,215.79,215.89,4300.0,206.1427,206.3051,206.1427,206.2382,4300.0
2018-07-20 13:05:00,215.96,216.04,215.83,215.93,2060.0,206.3051,206.3815,206.1809,206.2764,2060.0
2018-07-20 13:10:00,215.97,216.33,215.95,216.31,1370.0,206.3147,206.6586,206.2955,206.6395,1370.0
2018-07-20 13:15:00,216.16,216.27,216.11,216.15,1900.0,206.4962,206.6012,206.4484,206.4866,1900.0
2018-07-20 13:20:00,216.14,216.14,215.9,215.91,2755.0,206.4771,206.4771,206.2478,206.2573,2755.0
2018-07-20 13:25:00,215.9,216.07,215.9,216.07,1100.0,206.2478,206.4102,206.2478,206.4102,1100.0
2018-07-20 13:30:00,215.95,216.18,215.94,216.0,4000.0,206.2955,206.5153,206.286,206.3433,4000.0
2018-07-20 13:35:00,216.18,216.19,215.96,215.96,3695.0,206.5153,206.5248,206.3051,206.3051,3695.0
2018-07-20 13:40:00,215.99,216.16,215.99,216.04,13180.0,206.3338,206.4962,206.3338,206.3815,13180.0
2018-07-20 13:45:00,216.15,216.15,216.0,216.03,2140.0,206.4866,206.4866,206.3433,206.372,2140.0
2018-07-20 13:50:00,216.09,216.12,216.01,216.12,950.0,206.4293,206.4579,206.3529,206.4579,950.0
2018-07-20 13:55:00,216.12,216.17,216.02,216.02,1400.0,206.4579,206.5057,206.3624,206.3624,1400.0
2018-07-20 14:00:00,215.97,216.08,215.97,216.0,2050.0,206.3147,206.4197,206.3147,206.3433,2050.0
2018-07-20 14:05:00,216.18,216.18,216.06,216.07,700.0,206.5153,206.5153,206.4006,206.4102,700.0
2018-07-20 14:10:00,216.06,216.13,215.99,216.03,3520.0,206.4006,206.4675,206.3338,206.372,3520.0
2018-07-20 14:15:00,215.99,216.07,215.99,216.06,500.0,206.3338,206.4102,206.3338,206.4006,500.0
2018-07-20 14:20:00,216.0,216.1,215.95,215.97,2102.0,206.3433,206.4388,206.2955,206.3147,2102.0
2018-07-20 14:25:00,215.98,215.99,215.9,215.92,2071.0,206.3242,206.3338,206.2478,206.2669,2071.0
2018-07-20 14:30:00,215.95,215.98,215.83,215.85,2600.0,206.2955,206.3242,206.1809,206.2,2600.0
2018-07-20 14:35:00,215.76,215.83,215.72,215.76,1300.0,206.114,206.1809,206.0758,206.114,1300.0
2018-07-20 14:40:00,215.78,215.79,215.71,215.74,1531.0,206.1331,206.1427,206.0663,206.0949,1531.0
2018-07-20 14:45:00,215.81,215.84,215.81,215.84,710.0,206.1618,206.1905,206.1618,206.1905,710.0
2018-07-20 14:50:00,215.94,215.94,215.73,215.78,2900.0,206.286,206.286,206.0854,206.1331,2900.0
2018-07-20 14:55:00,215.74,215.76,215.72,215.76,400.0,206.0949,206.114,206.0758,206.114,400.0
2018-07-20 15:00:00,215.7,215.71,215.59,215.63,4439.0,206.0567,206.0663,205.9516,205.9899,4439.0
2018-07-20 15:05:00,215.65,215.75,215.63,215.73,1300.0,206.009,206.1045,205.9899,206.0854,1300.0
2018-07-20 15:10:00,215.77,215.78,215.63,215.76,2486.0,206.1236,206.1331,205.9899,206.114,2486.0
2018-07-20 15:15:00,215.72,215.72,215.62,215.65,1900.0,206.0758,206.0758,205.9803,206.009,1900.0
2018-07-20 15:20:00,215.7,215.73,215.63,215.63,6823.0,206.0567,206.0854,205.9899,205.9899,6823.0
2018-07-20 15:25:00,215.66,215.87,215.6,215.87,2399.0,206.0185,206.2191,205.9612,206.2191,2399.0
2018-07-20 15:30:00,215.83,215.89,215.77,215.86,1900.0,206.1809,206.2382,206.1236,206.2096,1900.0
2018-07-20 15:35:00,215.93,215.95,215.71,215.71,3405.0,206.2764,206.2955,206.0663,206.0663,3405.0
2018-07-20 15:40:00,215.64,215.81,215.64,215.77,2400.0,205.9994,206.1618,205.9994,206.1236,2400.0
2018-07-20 15:45:00,215.8,215.82,215.42,215.42,17296.0,206.1523,206.1714,205.7892,205.7892,17296.0
2018-07-20 15:50:00,215.48,215.51,215.11,215.2,22863.0,205.8466,205.8752,205.4931,205.5791,22863.0
2018-07-20 15:55:00,215.2,215.4,215.2,215.27,49761.0,205.5791,205.7701,205.5791,205.6459,49761.0
2018-07-23 09:30:00,215.29,216.21,215.02,216.16,20257.0,205.6651,206.5439,205.4071,206.4962,20257.0
2018-07-23 09:35:00,216.05,216.2,215.4,215.44,11430.0,206.3911,206.5344,205.7701,205.8083,11430.0
2018-07-23 09:40:00,215.54,215.89,215.44,215.89,5499.0,205.9039,206.2382,205.8083,206.2382,5499.0
2018-07-23 09:45:00,215.95,216.28,215.95,216.21,10457.0,206.2955,206.6108,206.2955,206.5439,10457.0
2018-07-23 09:50:00,216.24,216.65,216.17,216.38,24197.0,206.5726,206.9643,206.5057,206.7063,24197.0
2018-07-23 09:55:00,216.41,216.82,216.28,216.76,6658.0,206.735,207.1267,206.6108,207.0693,6658.0
2018-07-23 10:00:00,216.97,216.97,216.69,216.84,8549.0,207.2699,207.2699,207.0025,207.1458,8549.0
2018-07-23 10:05:00,216.87,217.12,216.73,217.12,9513.0,207.1744,207.4132,207.0407,207.4132,9513.0
2018-07-23 10:10:00,217.18,217.46,217.12,217.34,6020.0,207.4706,207.738,207.4132,207.6234,6020.0
2018-07-23 10:15:00,217.33,217.38,217.09,217.17,14601.0,207.6139,207.6616,207.3846,207.461,14601.0
2018-07-23 10:20:00,217.17,217.37,216.95,217.36,1595.0,207.461,207.6521,207.2508,207.6425,1595.0
2018-07-23 10:25:00,217.35,217.75,217.3,217.39,7164.0,207.633,208.0151,207.5852,207.6712,7164.0
2018-07-23 10:30:00,217.26,217.26,216.64,216.74,12981.0,207.547,207.547,206.9547,207.0502,12981.0
2018-07-23 10:35:00,216.75,216.87,216.64,216.81,7967.0,207.0598,207.1744,206.9547,207.1171,7967.0
2018-07-23 10:40:00,216.81,217.06,216.81,216.91,4903.0,207.1171,207.3559,207.1171,207.2126,4903.0
2018-07-23 10:45:00,216.93,216.93,216.39,216.39,3124.0,207.2317,207.2317,206.7159,206.7159,3124.0
2018-07-23 10:50:00,216.4,216.73,216.4,216.73,2335.0,206.7254,207.0407,206.7254,207.0407,2335.0
2018-07-23 10:55:00,216.74,216.81,216.48,216.7,14682.0,207.0502,207.1171,206.8019,207.012,14682.0
2018-07-23 11:00:00,216.66,216.76,216.36,216.36,3800.0,206.9738,207.0693,206.6872,206.6872,3800.0
2018-07-23 11:05:00,216.33,216.33,216.15,216.29,3200.0,206.6586,206.6586,206.4866,206.6203,3200.0
2018-07-23 11:10:00,216.23,216.34,216.07,216.27,2900.0,206.563,206.6681,206.4102,206.6012,2900.0
2018-07-23 11:15:00,216.27,216.3,215.97,216.04,3673.0,206.6012,206.6299,206.3147,206.3815,3673.0
2018-07-23 11:20:00,215.94,216.04,215.78,216.03,2720.0,206.286,206.3815,206.1331,206.372,2720.0
2018-07-23 11:25:00,216.1,216.1,215.87,215.93,5701.0,206.4388,206.4388,206.2191,206.2764,5701.0
2018-07-23 11:30:00,216.0,216.3,215.99,216.21,10880.0,206.3433,206.6299,206.3338,206.5439,10880.0
2018-07-23 11:35:00,216.22,216.57,216.17,216.57,6101.0,206.5535,206.8878,206.5057,206.8878,6101.0
2018-07-23 11:40:00,216.68,216.81,216.56,216.81,2410.0,206.9929,207.1171,206.8783,207.1171,2410.0
2018-07-23 11:45:00,216.72,216.99,216.71,216.94,1300.0,207.0311,207.2891,207.0216,207.2413,1300.0
2018-07-23 11:50:00,216.94,217.0,216.85,216.92,2800.0,207.2413,207.2986,207.1553,207.2222,2800.0
2018-07-23 11:55:00,217.07,217.23,217.07,217.12,1500.0,207.3655,207.5183,207.3655,207.4132,1500.0
2018-07-23 12:00:00,217.08,217.19,217.08,217.1,700.0,207.375,207.4801,207.375,207.3941,700.0
2018-07-23 12:05:00,217.17,217.26,216.94,216.94,2400.0,207.461,207.547,207.2413,207.2413,2400.0
2018-07-23 12:10:00,216.82,216.97,216.61,216.67,12638.0,207.1267,207.2699,206.926,206.9834,12638.0
2018-07-23 12:15:00,216.74,217.15,216.73,217.05,8182.0,207.0502,207.4419,207.0407,207.3464,8182.0
2018-07-23 12:20:00,217.08,217.21,217.05,217.21,1484.0,207.375,207.4992,207.3464,207.4992,1484.0
2018-07-23 12:25:00,217.31,217.33,217.1,217.13,1548.0,207.5947,207.6139,207.3941,207.4228,1548.0
2018-07-23 12:30:00,217.18,217.31,217.12,217.31,1500.0,207.4706,207.5947,207.4132,207.5947,1500.0
2018-07-23 12:35:00,217.34,217.38,217.26,217.26,1994.0,207.6234,207.6616,207.547,207.547,1994.0
2018-07-23 12:40:00,217.24,217.37,217.21,217.31,1422.0,207.5279,207.6521,207.4992,207.5947,1422.0
2018-07-23 12:45:00,217.31,217.36,217.19,217.23,2700.0,207.5947,207.6425,207.4801,207.5183,2700.0
2018-07-23 12:50:00,217.15,217.18,217.11,217.12,900.0,207.4419,207.4706,207.4037,207.4132,900.0
2018-07-23 12:55:00,217.17,217.17,217.03,217.1,2000.0,207.461,207.461,207.3273,207.3941,2000.0
2018-07-23 13:00:00,217.1,217.18,217.03,217.05,2300.0,207.3941,207.4706,207.3273,207.3464,2300.0
2018-07-23 13:05:00,217.01,217.12,217.01,217.02,2378.0,207.3082,207.4132,207.3082,207.3177,2378.0
2018-07-23 13:10:00,217.0,217.01,216.89,216.94,800.0,207.2986,207.3082,207.1935,207.2413,800.0
2018-07-23 13:15:00,216.95,216.99,216.95,216.99,200.0,207.2508,207.2891,207.2508,207.2891,200.0
2018-07-23 13:20:00,216.99,217.03,216.72,216.72,2279.0,207.2891,207.3273,207.0311,207.0311,2279.0
2018-07-23 13:25:00,216.77,216.82,216.69,216.79,1400.0,207.0789,207.1267,207.0025,207.098,1400.0
2018-07-23 13:30:00,216.8,216.92,216.8,216.92,900.0,207.1075,207.2222,207.1075,207.2222,900.0
2018-07-23 13:35:00,217.0,217.15,216.99,217.14,4324.0,207.2986,207.4419,207.2891,207.4323,4324.0
2018-07-23 13:40:00,217.09,217.25,217.05,217.13,2528.0,207.3846,207.5374,207.3464,207.4228,2528.0
2018-07-23 13:45:00,217.15,217.28,217.14,217.28,800.0,207.4419,207.5661,207.4323,207.5661,800.0
2018-07-23 13:50:00,217.18,217.36,217.18,217.36,1900.0,207.4706,207.6425,207.4706,207.6425,1900.0
2018-07-23 13:55:00,217.14,217.31,217.14,217.26,2100.0,207.4323,207.5947,207.4323,207.547,2100.0
2018-07-23 14:00:00,217.31,217.35,217.26,217.27,3976.0,207.5947,207.633,207.547,207.5565,3976.0
2018-07-23 14:05:00,217.27,217.49,217.26,217.45,4245.0,207.5565,207.7667,207.547,207.7285,4245.0
2018-07-23 14:10:00,217.49,217.56,217.32,217.37,3517.0,207.7667,207.8336,207.6043,207.6521,3517.0
2018-07-23 14:15:00,217.32,217.39,217.16,217.21,3262.0,207.6043,207.6712,207.4515,207.4992,3262.0
2018-07-23 14:20:00,217.16,217.21,217.13,217.21,700.0,207.4515,207.4992,207.4228,207.4992,700.0
2018-07-23 14:25:00,217.23,217.34,217.19,217.19,2300.0,207.5183,207.6234,207.4801,207.4801,2300.0
2018-07-23 14:30:00,217.14,217.21,217.11,217.17,3200.0,207.4323,207.4992,207.4037,207.461,3200.0
2018-07-23 14:35:00,217.24,217.26,217.08,217.16,2306.0,207.5279,207.547,207.375,207.4515,2306.0
2018-07-23 14:40:00,217.09,217.14,217.05,217.05,910.0,207.3846,207.4323,207.3464,207.3464,910.0
2018-07-23 14:45:00,217.12,217.17,217.07,217.07,1204.0,207.4132,207.461,207.3655,207.3655,1204.0
2018-07-23 14:50:00,217.09,217.23,216.99,217.14,13322.0,207.3846,207.5183,207.2891,207.4323,13322.0
2018-07-23 14:55:00,217.13,217.29,217.12,217.19,1900.0,207.4228,207.5756,207.4132,207.4801,1900.0
2018-07-23 15:00:00,217.26,217.44,217.2,217.34,3045.0,207.547,207.7189,207.4897,207.6234,3045.0
2018-07-23 15:05:00,217.38,217.58,217.36,217.4,4700.0,207.6616,207.8527,207.6425,207.6807,4700.0
2018-07-23 15:10:00,217.46,217.63,217.43,217.48,5718.0,207.738,207.9004,207.7094,207.7571,5718.0
2018-07-23 15:15:00,217.46,217.53,217.4,217.42,3810.0,207.738,207.8049,207.6807,207.6998,3810.0
2018-07-23 15:20:00,217.42,217.52,217.42,217.43,5487.0,207.6998,207.7954,207.6998,207.7094,5487.0
2018-07-23 15:25:00,217.43,217.43,217.33,217.36,4223.0,207.7094,207.7094,207.6139,207.6425,4223.0
2018-07-23 15:30:00,217.35,217.35,217.2,217.2,4584.0,207.633,207.633,207.4897,207.4897,4584.0
2018-07-23 15:35:00,217.14,217.27,217.14,217.25,6362.0,207.4323,207.5565,207.4323,207.5374,6362.0
2018-07-23 15:40:00,217.26,217.26,217.14,217.22,8426.0,207.547,207.547,207.4323,207.5088,8426.0
2018-07-23 15:45:00,217.22,217.6,217.21,217.6,10002.0,207.5088,207.8718,207.4992,207.8718,10002.0
2018-07-23 15:50:00,217.6,217.69,217.26,217.38,29358.0,207.8718,207.9578,207.547,207.6616,29358.0
2018-07-23 15:55:00,217.35,217.53,217.31,217.38,39745.0,207.633,207.8049,207.5947,207.6616,39745.0
2018-07-24 09:30:00,218.15,218.52,217.61,217.71,24488.0,208.3972,208.7507,207.8813,207.9769,24488.0
2018-07-24 09:35:00,217.73,218.32,217.73,217.83,10990.0,207.996,208.5596,207.996,208.0915,10990.0
2018-07-24 09:40:00,217.76,217.91,217.48,217.89,1825.0,208.0246,208.1679,207.7571,208.1488,1825.0
2018-07-24 09:45:00,217.75,217.85,217.58,217.85,7727.0,208.0151,208.1106,207.8527,208.1106,7727.0
2018-07-24 09:50:00,217.87,218.12,217.84,217.89,2065.0,208.1297,208.3685,208.1011,208.1488,2065.0
2018-07-24 09:55:00,217.95,218.05,217.8,218.05,3823.0,208.2061,208.3017,208.0628,208.3017,3823.0
2018-07-24 10:00:00,218.17,218.61,217.99,218.53,6631.0,208.4163,208.8366,208.2443,208.7602,6631.0
2018-07-24 10:05:00,218.67,218.89,218.62,218.71,9406.0,208.8939,209.1041,208.8462,208.9322,9406.0
2018-07-24 10:10:00,218.78,218.89,218.72,218.84,6704.0,208.999,209.1041,208.9417,209.0563,6704.0
2018-07-24 10:15:00,218.84,219.04,218.78,219.03,6640.0,209.0563,209.2474,208.999,209.2379,6640.0
2018-07-24 10:20:00,219.05,219.15,218.93,219.02,15462.0,209.257,209.3525,209.1423,209.2283,15462.0
2018-07-24 10:25:00,219.03,219.46,219.03,219.42,35237.0,209.2379,209.6486,209.2379,209.6104,35237.0
2018-07-24 10:30:00,219.31,219.33,218.93,219.07,4102.0,209.5053,209.5244,209.1423,209.2761,4102.0
2018-07-24 10:35:00,219.11,219.21,219.07,219.07,3864.0,209.3143,209.4098,209.2761,209.2761,3864.0
2018-07-24 10:40:00,218.93,218.95,218.64,218.67,2509.0,209.1423,209.1614,208.8653,208.8939,2509.0
2018-07-24 10:45:00,218.64,218.65,218.1,218.12,3900.0,208.8653,208.8748,208.3494,208.3685,3900.0
2018-07-24 10:50:00,218.02,218.24,217.98,218.24,1349.0,208.273,208.4832,208.2348,208.4832,1349.0
2018-07-24 10:55:00,218.18,218.35,218.09,218.29,3100.0,208.4259,208.5883,208.3399,208.5309,3100.0
2018-07-24 11:00:00,218.28,218.37,217.9,218.21,9570.0,208.5214,208.6074,208.1584,208.4545,9570.0
2018-07-24 11:05:00,218.02,218.05,217.44,217.91,4286.0,208.273,208.3017,207.7189,208.1679,4286.0
2018-07-24 11:10:00,217.84,217.91,217.62,217.91,8514.0,208.1011,208.1679,207.8909,208.1679,8514.0
2018-07-24 11:15:00,217.95,217.95,217.53,217.78,3700.0,208.2061,208.2061,207.8049,208.0437,3700.0
2018-07-24 11:20:00,217.74,217.83,217.62,217.76,7444.0,208.0055,208.0915,207.8909,208.0246,7444.0
2018-07-24 11:25:00,217.73,218.0,217.73,217.94,3170.0,207.996,208.2539,207.996,208.1966,3170.0
2018-07-24 11:30:00,217.9,217.9,217.64,217.77,2531.0,208.1584,208.1584,207.91,208.0342,2531.0
2018-07-24 11:35:00,217.73,217.86,217.59,217.86,2400.0,207.996,208.1202,207.8622,208.1202,2400.0
2018-07-24 11:40:00,217.72,217.84,217.66,217.84,1850.0,207.9864,208.1011,207.9291,208.1011,1850.0
2018-07-24 11:45:00,217.8,217.8,217.13,217.36,6250.0,208.0628,208.0628,207.4228,207.6425,6250.0
2018-07-24 11:50:00,217.39,217.52,217.38,217.51,3402.0,207.6712,207.7954,207.6616,207.7858,3402.0
2018-07-24 11:55:00,217.39,217.66,217.39,217.61,1800.0,207.6712,207.9291,207.6712,207.8813,1800.0
2018-07-24 12:00:00,217.63,217.72,217.62,217.72,2820.0,207.9004,207.9864,207.8909,207.9864,2820.0
2018-07-24 12:05:00,217.64,217.7,217.63,217.7,3200.0,207.91,207.9673,207.9004,207.9673,3200.0
2018-07-24 12:10:00,217.72,217.83,217.62,217.74,3900.0,207.9864,208.0915,207.8909,208.0055,3900.0
2018-07-24 12:15:00,217.81,217.82,217.68,217.73,2531.0,208.0724,208.0819,207.9482,207.996,2531.0
2018-07-24 12:20:00,217.78,217.98,217.78,217.82,4861.0,208.0437,208.2348,208.0437,208.0819,4861.0
2018-07-24 12:25:00,217.84,217.84,217.61,217.71,4104.0,208.1011,208.1011,207.8813,207.9769,4104.0
2018-07-24 12:30:00,217.63,217.8,217.59,217.78,1555.0,207.9004,208.0628,207.8622,208.0437,1555.0
2018-07-24 12:35:00,217.64,217.87,217.64,217.69,12124.0,207.91,208.1297,207.91,207.9578,12124.0
2018-07-24 12:40:00,217.64,217.64,216.77,216.77,5010.0,207.91,207.91,207.0789,207.0789,5010.0
2018-07-24 12:45:00,216.75,216.77,216.56,216.7,5400.0,207.0598,207.0789,206.8783,207.012,5400.0
2018-07-24 12:50:00,216.61,216.61,216.31,216.58,5027.0,206.926,206.926,206.6395,206.8974,5027.0
2018-07-24 12:55:00,216.52,216.54,216.1,216.29,3100.0,206.8401,206.8592,206.4388,206.6203,3100.0
2018-07-24 13:00:00,216.26,216.37,216.17,216.37,3998.0,206.5917,206.6968,206.5057,206.6968,3998.0
2018-07-24 13:05:00,216.46,216.65,216.46,216.63,11400.0,206.7827,206.9643,206.7827,206.9451,11400.0
2018-07-24 13:10:00,216.66,216.74,216.46,216.6,12111.0,206.9738,207.0502,206.7827,206.9165,12111.0
2018-07-24 13:15:00,216.53,216.59,216.05,216.17,4040.0,206.8496,206.9069,206.3911,206.5057,4040.0
2018-07-24 13:20:00,216.18,216.32,215.97,216.02,2900.0,206.5153,206.649,206.3147,206.3624,2900.0
2018-07-24 13:25:00,216.02,216.04,215.81,215.9,15935.0,206.3624,206.3815,206.1618,206.2478,15935.0
2018-07-24 13:30:00,215.81,215.86,215.55,215.72,4915.0,206.1618,206.2096,205.9134,206.0758,4915.0
2018-07-24 13:35:00,215.58,215.73,215.5,215.5,2300.0,205.9421,206.0854,205.8657,205.8657,2300.0
2018-07-24 13:40:00,215.51,215.76,215.48,215.73,2700.0,205.8752,206.114,205.8466,206.0854,2700.0
2018-07-24 13:45:00,215.67,216.02,215.58,216.02,3926.0,206.0281,206.3624,205.9421,206.3624,3926.0
2018-07-24 13:50:00,216.03,216.04,215.85,215.86,1800.0,206.372,206.3815,206.2,206.2096,1800.0
2018-07-24 13:55:00,215.94,216.24,215.94,216.08,3280.0,206.286,206.5726,206.286,206.4197,3280.0
2018-07-24 14:00:00,216.0,216.03,215.86,215.86,2453.0,206.3433,206.372,206.2096,206.2096,2453.0
2018-07-24 14:05:00,215.66,215.72,215.34,215.34,5480.0,206.0185,206.0758,205.7128,205.7128,5480.0
2018-07-24 14:10:00,215.49,215.75,215.49,215.75,3328.0,205.8561,206.1045,205.8561,206.1045,3328.0
2018-07-24 14:15:00,215.78,215.87,215.69,215.69,2700.0,206.1331,206.2191,206.0472,206.0472,2700.0
2018-07-24 14:20:00,215.75,216.07,215.73,216.06,1900.0,206.1045,206.4102,206.0854,206.4006,1900.0
2018-07-24 14:25:00,215.99,216.09,215.97,216.0,2000.0,206.3338,206.4293,206.3147,206.3433,2000.0
2018-07-24 14:30:00,216.0,216.42,215.9,216.42,5884.0,206.3433,206.7445,206.2478,206.7445,5884.0
2018-07-24 14:35:00,216.38,216.4,215.98,216.0,1900.0,206.7063,206.7254,206.3242,206.3433,1900.0
2018-07-24 14:40:00,215.99,216.18,215.96,215.96,2900.0,206.3338,206.5153,206.3051,206.3051,2900.0
2018-07-24 14:45:00,216.01,216.3,216.01,216.12,6183.0,206.3529,206.6299,206.3529,206.4579,6183.0
2018-07-24 14:50:00,216.09,216.09,215.81,216.0,5893.0,206.4293,206.4293,206.1618,206.3433,5893.0
2018-07-24 14:55:00,215.97,216.23,215.97,216.21,5000.0,206.3147,206.563,206.3147,206.5439,5000.0
2018-07-24 15:00:00,216.13,216.22,216.05,216.1,6964.0,206.4675,206.5535,206.3911,206.4388,6964.0
2018-07-24 15:05:00,216.1,216.25,216.1,216.15,5627.0,206.4388,206.5821,206.4388,206.4866,5627.0
2018-07-24 15:10:00,216.19,216.2,216.06,216.09,6281.0,206.5248,206.5344,206.4006,206.4293,6281.0
2018-07-24 15:15:00,216.11,216.13,216.0,216.11,4919.0,206.4484,206.4675,206.3433,206.4484,4919.0
2018-07-24 15:20:00,216.11,216.13,215.84,215.87,5094.0,206.4484,206.4675,206.1905,206.2191,5094.0
2018-07-24 15:25:00,215.87,215.98,215.83,215.98,6879.0,206.2191,206.3242,206.1809,206.3242,6879.0
2018-07-24 15:30:00,215.98,216.13,215.98,216.03,4700.0,206.3242,206.4675,206.3242,206.372,4700.0
2018-07-24 15:35:00,216.04,216.04,215.88,215.99,9078.0,206.3815,206.3815,206.2287,206.3338,9078.0
2018-07-24 15:40:00,215.94,216.02,215.94,215.98,6334.0,206.286,206.3624,206.286,206.3242,6334.0
2018-07-24 15:45:00,215.95,215.96,215.75,215.96,7853.0,206.2955,206.3051,206.1045,206.3051,7853.0
2018-07-24 15:50:00,215.97,216.67,215.97,216.41,42083.0,206.3147,206.9834,206.3147,206.735,42083.0
2018-07-24 15:55:00,216.4,216.42,215.79,215.8,147961.0,206.7254,206.7445,206.1427,206.1523,147961.0
2018-07-25 09:30:00,216.0,216.69,216.0,216.38,13523.0,206.3433,207.0025,206.3433,206.7063,13523.0
2018-07-25 09:35:00,216.47,216.51,215.89,216.22,25209.0,206.7923,206.8305,206.2382,206.5535,25209.0
2018-07-25 09:40:00,216.25,216.47,216.06,216.11,14689.0,206.5821,206.7923,206.4006,206.4484,14689.0
2018-07-25 09:45:00,216.2,216.3,215.98,216.15,16900.0,206.5344,206.6299,206.3242,206.4866,16900.0
2018-07-25 09:50:00,216.05,216.24,216.05,216.09,14550.0,206.3911,206.5726,206.3911,206.4293,14550.0
2018-07-25 09:55:00,216.13,216.16,215.95,215.96,12241.0,206.4675,206.4962,206.2955,206.3051,12241.0
2018-07-25 10:00:00,215.92,216.04,215.85,216.04,4600.0,206.2669,206.3815,206.2,206.3815,4600.0
2018-07-25 10:05:00,216.06,216.06,215.74,215.74,7710.0,206.4006,206.4006,206.0949,206.0949,7710.0
2018-07-25 10:10:00,215.76,215.77,215.47,215.53,6533.0,206.114,206.1236,205.837,205.8943,6533.0
2018-07-25 10:15:00,215.45,215.88,215.43,215.81,18021.0,205.8179,206.2287,205.7988,206.1618,18021.0
2018-07-25 10:20:00,215.88,216.06,215.82,215.88,6249.0,206.2287,206.4006,206.1714,206.2287,6249.0
2018-07-25 10:25:00,215.93,216.43,215.66,216.01,4350.0,206.2764,206.7541,206.0185,206.3529,4350.0
2018-07-25 10:30:00,216.06,216.15,215.93,216.15,26300.0,206.4006,206.4866,206.2764,206.4866,26300.0
2018-07-25 10:35:00,216.15,216.22,216.0,216.22,11526.0,206.4866,206.5535,206.3433,206.5535,11526.0
2018-07-25 10:40:00,216.21,216.25,215.72,215.72,9546.0,206.5439,206.5821,206.0758,206.0758,9546.0
2018-07-25 10:45:00,215.81,215.9,215.73,215.82,4050.0,206.1618,206.2478,206.0854,206.1714,4050.0
2018-07-25 10:50:00,215.84,215.94,215.74,215.83,16182.0,206.1905,206.286,206.0949,206.1809,16182.0
2018-07-25 10:55:00,215.79,216.02,215.73,215.87,11471.0,206.1427,206.3624,206.0854,206.2191,11471.0
2018-07-25 11:00:00,215.86,216.01,215.74,216.01,6820.0,206.2096,206.3529,206.0949,206.3529,6820.0
2018-07-25 11:05:00,216.06,216.12,215.8,216.09,7816.0,206.4006,206.4579,206.1523,206.4293,7816.0
2018-07-25 11:10:00,216.17,216.17,215.96,215.98,18034.0,206.5057,206.5057,206.3051,206.3242,18034.0
2018-07-25 11:15:00,216.03,216.15,215.83,216.12,2800.0,206.372,206.4866,206.1809,206.4579,2800.0
2018-07-25 11:20:00,216.11,216.16,215.9,215.99,7540.0,206.4484,206.4962,206.2478,206.3338,7540.0
2018-07-25 11:25:00,216.03,216.24,216.02,216.14,19029.0,206.372,206.5726,206.3624,206.4771,19029.0
2018-07-25 11:30:00,216.19,216.25,216.04,216.13,18323.0,206.5248,206.5821,206.3815,206.4675,18323.0
2018-07-25 11:35:00,216.11,216.14,215.88,216.06,7311.0,206.4484,206.4771,206.2287,206.4006,7311.0
2018-07-25 11:40:00,216.24,216.35,216.17,216.2,9293.0,206.5726,206.6777,206.5057,206.5344,9293.0
2018-07-25 11:45:00,216.22,216.3,216.17,216.23,19986.0,206.5535,206.6299,206.5057,206.563,19986.0
2018-07-25 11:50:00,216.25,216.33,216.14,216.17,12208.0,206.5821,206.6586,206.4771,206.5057,12208.0
2018-07-25 11:55:00,216.16,216.25,216.04,216.06,13686.0,206.4962,206.5821,206.3815,206.4006,13686.0
2018-07-25 12:00:00,216.22,216.32,216.1,216.26,6202.0,206.5535,206.649,206.4388,206.5917,6202.0
2018-07-25 12:05:00,216.26,216.42,216.24,216.3,44291.0,206.5917,206.7445,206.5726,206.6299,44291.0
2018-07-25 12:10:00,216.3,216.37,216.27,216.37,7923.0,206.6299,206.6968,206.6012,206.6968,7923.0
2018-07-25 12:15:00,216.35,216.42,216.22,216.36,9421.0,206.6777,206.7445,206.5535,206.6872,9421.0
2018-07-25 12:20:00,216.36,216.69,216.25,216.69,9483.0,206.6872,207.0025,206.5821,207.0025,9483.0
2018-07-25 12:25:00,216.74,216.74,216.45,216.49,7354.0,207.0502,207.0502,206.7732,206.8114,7354.0
2018-07-25 12:30:00,216.56,216.6,216.41,216.42,6611.0,206.8783,206.9165,206.735,206.7445,6611.0
2018-07-25 12:35:00,216.42,216.62,216.39,216.5,12432.0,206.7445,206.9356,206.7159,206.821,12432.0
2018-07-25 12:40:00,216.5,216.58,216.47,216.58,19850.0,206.821,206.8974,206.7923,206.8974,19850.0
2018-07-25 12:45:00,216.55,216.58,216.37,216.43,16191.0,206.8687,206.8974,206.6968,206.7541,16191.0
2018-07-25 12:50:00,216.45,216.48,216.35,216.44,6390.0,206.7732,206.8019,206.6777,206.7636,6390.0
2018-07-25 12:55:00,216.46,216.46,216.39,216.45,4886.0,206.7827,206.7827,206.7159,206.7732,4886.0
2018-07-25 13:00:00,216.41,216.51,216.4,216.47,6694.0,206.735,206.8305,206.7254,206.7923,6694.0
2018-07-25 13:05:00,216.51,216.61,216.39,216.56,4100.0,206.8305,206.926,206.7159,206.8783,4100.0
2018-07-25 13:10:00,216.59,216.63,216.42,216.62,29983.0,206.9069,206.9451,206.7445,206.9356,29983.0
2018-07-25 13:15:00,216.65,216.73,216.52,216.55,10502.0,206.9643,207.0407,206.8401,206.8687,10502.0
2018-07-25 13:20:00,216.55,216.69,216.49,216.55,7968.0,206.8687,207.0025,206.8114,206.8687,7968.0
2018-07-25 13:25:00,216.55,216.57,216.5,216.51,5480.0,206.8687,206.8878,206.821,206.8305,5480.0
2018-07-25 13:30:00,216.57,216.62,216.49,216.49,1900.0,206.8878,206.9356,206.8114,206.8114,1900.0
2018-07-25 13:35:00,216.48,216.51,216.39,216.43,6470.0,206.8019,206.8305,206.7159,206.7541,6470.0
2018-07-25 13:40:00,216.49,216.61,216.42,216.51,5935.0,206.8114,206.926,206.7445,206.8305,5935.0
2018-07-25 13:45:00,216.49,216.59,216.43,216.52,3400.0,206.8114,206.9069,206.7541,206.8401,3400.0
2018-07-25 13:50:00,216.55,216.69,216.51,216.56,6802.0,206.8687,207.0025,206.8305,206.8783,6802.0
2018-07-25 13:55:00,216.53,216.59,216.48,216.53,8200.0,206.8496,206.9069,206.8019,206.8496,8200.0
2018-07-25 14:00:00,216.53,216.73,216.4,216.62,12174.0,206.8496,207.0407,206.7254,206.9356,12174.0
2018-07-25 14:05:00,216.61,216.66,216.48,216.63,6800.0,206.926,206.9738,206.8019,206.9451,6800.0
2018-07-25 14:10:00,216.63,216.67,216.5,216.63,11142.0,206.9451,206.9834,206.821,206.9451,11142.0
2018-07-25 14:15:00,216.65,216.68,216.48,216.59,4989.0,206.9643,206.9929,206.8019,206.9069,4989.0
2018-07-25 14:20:00,216.6,216.68,216.51,216.66,5657.0,206.9165,206.9929,206.8305,206.9738,5657.0
2018-07-25 14:25:00,216.67,216.72,216.6,216.67,6834.0,206.9834,207.0311,206.9165,206.9834,6834.0
2018-07-25 14:30:00,216.64,216.73,216.57,216.58,9221.0,206.9547,207.0407,206.8878,206.8974,9221.0
2018-07-25 14:35:00,216.64,216.78,216.6,216.65,17587.0,206.9547,207.0884,206.9165,206.9643,17587.0
2018-07-25 14:40:00,216.56,216.63,216.55,216.61,2463.0,206.8783,206.9451,206.8687,206.926,2463.0
2018-07-25 14:45:00,216.56,216.71,216.55,216.7,12105.0,206.8783,207.0216,206.8687,207.012,12105.0
2018-07-25 14:50:00,216.7,216.7,216.52,216.54,5804.0,207.012,207.012,206.8401,206.8592,5804.0
2018-07-25 14:55:00,216.58,216.6,216.31,216.38,5760.0,206.8974,206.9165,206.6395,206.7063,5760.0
2018-07-25 15:00:00,216.38,216.63,216.27,216.63,4000.0,206.7063,206.9451,206.6012,206.9451,4000.0
2018-07-25 15:05:00,216.59,216.63,216.4,216.45,7179.0,206.9069,206.9451,206.7254,206.7732,7179.0
2018-07-25 15:10:00,216.48,216.48,216.39,216.46,4306.0,206.8019,206.8019,206.7159,206.7827,4306.0
2018-07-25 15:15:00,216.47,216.48,216.38,216.47,7463.0,206.7923,206.8019,206.7063,206.7923,7463.0
2018-07-25 15:20:00,216.46,216.53,216.36,216.45,10727.0,206.7827,206.8496,206.6872,206.7732,10727.0
2018-07-25 15:25:00,216.5,216.58,216.35,216.36,7448.0,206.821,206.8974,206.6777,206.6872,7448.0
2018-07-25 15:30:00,216.38,216.38,216.26,216.29,7286.0,206.7063,206.7063,206.5917,206.6203,7286.0
2018-07-25 15:35:00,216.32,216.58,216.28,216.54,34253.0,206.649,206.8974,206.6108,206.8592,34253.0
2018-07-25 15:40:00,216.51,216.61,216.33,216.61,35717.0,206.8305,206.926,206.6586,206.926,35717.0
2018-07-25 15:45:00,216.61,217.0,216.51,216.96,31525.0,206.926,207.2986,206.8305,207.2604,31525.0
2018-07-25 15:50:00,217.06,217.5,216.84,217.3,58580.0,207.3559,207.7763,207.1458,207.5852,58580.0
2018-07-25 15:55:00,217.21,217.42,217.01,217.19,69619.0,207.4992,207.6998,207.3082,207.4801,69619.0
2018-07-26 09:30:00,217.61,218.9,217.58,218.81,42086.0,207.8813,209.1137,207.8527,209.0277,42086.0
2018-07-26 09:35:00,218.76,219.34,218.56,218.56,14915.0,208.9799,209.534,208.7889,208.7889,14915.0
2018-07-26 09:40:00,218.81,219.33,218.47,219.16,23226.0,209.0277,209.5244,208.7029,209.362,23226.0
2018-07-26 09:45:00,219.23,219.33,218.02,218.02,22997.0,209.4289,209.5244,208.273,208.273,22997.0
2018-07-26 09:50:00,218.03,218.11,217.27,217.63,12815.0,208.2826,208.359,207.5565,207.9004,12815.0
2018-07-26 09:55:00,217.79,218.06,217.31,217.35,7700.0,208.0533,208.3112,207.5947,207.633,7700.0
2018-07-26 10:00:00,217.44,217.55,216.97,217.15,35734.0,207.7189,207.824,207.2699,207.4419,35734.0
2018-07-26 10:05:00,217.16,217.61,217.14,217.36,25170.0,207.4515,207.8813,207.4323,207.6425,25170.0
2018-07-26 10:10:00,217.36,217.67,217.3,217.42,22182.0,207.6425,207.9387,207.5852,207.6998,22182.0
2018-07-26 10:15:00,217.35,218.12,217.35,218.0,4912.0,207.633,208.3685,207.633,208.2539,4912.0
2018-07-26 10:20:00,218.11,218.2,217.93,218.2,3587.0,208.359,208.445,208.187,208.445,3587.0
2018-07-26 10:25:00,218.5,218.53,218.18,218.18,5031.0,208.7315,208.7602,208.4259,208.4259,5031.0
2018-07-26 10:30:00,218.19,218.39,218.09,218.18,4445.0,208.4354,208.6265,208.3399,208.4259,4445.0
2018-07-26 10:35:00,218.29,218.67,218.27,218.55,6771.0,208.5309,208.8939,208.5118,208.7793,6771.0
2018-07-26 10:40:00,218.53,219.04,218.47,218.97,5875.0,208.7602,209.2474,208.7029,209.1805,5875.0
2018-07-26 10:45:00,219.0,219.33,218.98,219.05,11240.0,209.2092,209.5244,209.1901,209.257,11240.0
2018-07-26 10:50:00,219.03,219.07,218.6,218.93,9564.0,209.2379,209.2761,208.8271,209.1423,9564.0
2018-07-26 10:55:00,218.98,218.98,218.66,218.82,4018.0,209.1901,209.1901,208.8844,209.0372,4018.0
2018-07-26 11:00:00,218.78,218.99,218.66,218.86,6126.0,208.999,209.1996,208.8844,209.0755,6126.0
2018-07-26 11:05:00,218.8,218.98,218.79,218.95,7671.0,209.0181,209.1901,209.0086,209.1614,7671.0
2018-07-26 11:10:00,218.94,219.12,218.77,219.0,4917.0,209.1519,209.3238,208.9895,209.2092,4917.0
2018-07-26 11:15:00,218.99,218.99,218.86,218.86,898.0,209.1996,209.1996,209.0755,209.0755,898.0
2018-07-26 11:20:00,218.91,219.15,218.9,219.08,3664.0,209.1232,209.3525,209.1137,209.2856,3664.0
2018-07-26 11:25:00,219.09,219.09,218.75,218.81,6510.0,209.2952,209.2952,208.9704,209.0277,6510.0
2018-07-26 11:30:00,218.81,218.81,218.53,218.53,776.0,209.0277,209.0277,208.7602,208.7602,776.0
2018-07-26 11:35:00,218.46,218.46,218.29,218.34,4244.0,208.6933,208.6933,208.5309,208.5787,4244.0
2018-07-26 11:40:00,218.26,218.28,218.13,218.26,6392.0,208.5023,208.5214,208.3781,208.5023,6392.0
2018-07-26 11:45:00,218.24,218.4,218.21,218.21,4099.0,208.4832,208.636,208.4545,208.4545,4099.0
2018-07-26 11:50:00,218.1,218.29,218.08,218.23,4246.0,208.3494,208.5309,208.3303,208.4736,4246.0
2018-07-26 11:55:00,218.24,218.24,218.16,218.18,19141.0,208.4832,208.4832,208.4067,208.4259,19141.0
2018-07-26 12:00:00,218.18,218.2,217.69,217.76,20191.0,208.4259,208.445,207.9578,208.0246,20191.0
2018-07-26 12:05:00,217.93,217.94,217.81,217.81,3720.0,208.187,208.1966,208.0724,208.0724,3720.0
2018-07-26 12:10:00,217.75,217.75,217.53,217.67,3130.0,208.0151,208.0151,207.8049,207.9387,3130.0
2018-07-26 12:15:00,217.66,217.74,217.66,217.74,475.0,207.9291,208.0055,207.9291,208.0055,475.0
2018-07-26 12:20:00,217.77,217.87,217.35,217.35,7764.0,208.0342,208.1297,207.633,207.633,7764.0
2018-07-26 12:25:00,217.36,217.37,217.16,217.2,3228.0,207.6425,207.6521,207.4515,207.4897,3228.0
2018-07-26 12:30:00,217.16,217.16,217.14,217.14,1200.0,207.4515,207.4515,207.4323,207.4323,1200.0
2018-07-26 12:35:00,217.29,217.43,217.29,217.42,1114.0,207.5756,207.7094,207.5756,207.6998,1114.0
2018-07-26 12:40:00,217.34,217.42,217.26,217.37,2100.0,207.6234,207.6998,207.547,207.6521,2100.0
2018-07-26 12:45:00,217.36,217.44,217.15,217.21,4619.0,207.6425,207.7189,207.4419,207.4992,4619.0
2018-07-26 12:50:00,217.2,217.2,216.94,217.06,4787.0,207.4897,207.4897,207.2413,207.3559,4787.0
2018-07-26 12:55:00,217.06,217.22,217.06,217.2,1898.0,207.3559,207.5088,207.3559,207.4897,1898.0
2018-07-26 13:00:00,217.21,217.46,217.21,217.41,700.0,207.4992,207.738,207.4992,207.6903,700.0
2018-07-26 13:05:00,217.46,217.5,217.34,217.47,3788.0,207.738,207.7763,207.6234,207.7476,3788.0
2018-07-26 13:10:00,217.53,217.53,217.35,217.35,2624.0,207.8049,207.8049,207.633,207.633,2624.0
2018-07-26 13:15:00,217.38,217.62,217.26,217.58,3904.0,207.6616,207.8909,207.547,207.8527,3904.0
2018-07-26 13:20:00,217.58,217.82,217.58,217.82,1000.0,207.8527,208.0819,207.8527,208.0819,1000.0
2018-07-26 13:25:00,217.76,217.83,217.74,217.74,1100.0,208.0246,208.0915,208.0055,208.0055,1100.0
2018-07-26 13:30:00,217.75,217.76,217.55,217.64,2000.0,208.0151,208.0246,207.824,207.91,2000.0
2018-07-26 13:35:00,217.61,217.82,217.43,217.51,3455.0,207.8813,208.0819,207.7094,207.7858,3455.0
2018-07-26 13:40:00,217.56,217.68,217.48,217.68,4793.0,207.8336,207.9482,207.7571,207.9482,4793.0
2018-07-26 13:45:00,217.63,217.65,217.37,217.48,8960.0,207.9004,207.9195,207.6521,207.7571,8960.0
2018-07-26 13:50:00,217.43,217.43,217.33,217.41,4661.0,207.7094,207.7094,207.6139,207.6903,4661.0
2018-07-26 13:55:00,217.38,217.39,217.26,217.35,3337.0,207.6616,207.6712,207.547,207.633,3337.0
2018-07-26 14:00:00,217.35,217.46,217.28,217.46,3435.0,207.633,207.738,207.5661,207.738,3435.0
2018-07-26 14:05:00,217.47,217.75,217.47,217.65,2030.0,207.7476,208.0151,207.7476,207.9195,2030.0
2018-07-26 14:10:00,217.69,217.87,217.68,217.84,4103.0,207.9578,208.1297,207.9482,208.1011,4103.0
2018-07-26 14:15:00,217.88,217.88,217.69,217.7,2100.0,208.1393,208.1393,207.9578,207.9673,2100.0
2018-07-26 14:20:00,217.69,217.79,217.67,217.76,3125.0,207.9578,208.0533,207.9387,208.0246,3125.0
2018-07-26 14:25:00,217.83,217.89,217.71,217.72,7022.0,208.0915,208.1488,207.9769,207.9864,7022.0
2018-07-26 14:30:00,217.73,217.76,217.66,217.73,3330.0,207.996,208.0246,207.9291,207.996,3330.0
2018-07-26 14:35:00,217.78,217.78,217.61,217.64,4700.0,208.0437,208.0437,207.8813,207.91,4700.0
2018-07-26 14:40:00,217.67,217.74,217.56,217.7,4811.0,207.9387,208.0055,207.8336,207.9673,4811.0
2018-07-26 14:45:00,217.71,217.72,217.59,217.65,2984.0,207.9769,207.9864,207.8622,207.9195,2984.0
2018-07-26 14:50:00,217.65,217.67,217.58,217.67,4035.0,207.9195,207.9387,207.8527,207.9387,4035.0
2018-07-26 14:55:00,217.6,217.61,217.49,217.51,7951.0,207.8718,207.8813,207.7667,207.7858,7951.0
2018-07-26 15:00:00,217.51,217.51,217.35,217.49,5800.0,207.7858,207.7858,207.633,207.7667,5800.0
2018-07-26 15:05:00,217.48,217.66,217.28,217.28,13270.0,207.7571,207.9291,207.5661,207.5661,13270.0
2018-07-26 15:10:00,217.29,217.29,216.88,216.98,12382.0,207.5756,207.5756,207.184,207.2795,12382.0
2018-07-26 15:15:00,216.96,216.99,216.87,216.9,10405.0,207.2604,207.2891,207.1744,207.2031,10405.0
2018-07-26 15:20:00,216.9,217.07,216.87,216.87,5858.0,207.2031,207.3655,207.1744,207.1744,5858.0
2018-07-26 15:25:00,216.91,217.06,216.89,217.02,7367.0,207.2126,207.3559,207.1935,207.3177,7367.0
2018-07-26 15:30:00,217.0,217.09,216.92,217.0,10523.0,207.2986,207.3846,207.2222,207.2986,10523.0
2018-07-26 15:35:00,216.99,217.0,216.87,216.88,12866.0,207.2891,207.2986,207.1744,207.184,12866.0
2018-07-26 15:40:00,216.88,216.89,216.7,216.72,11690.0,207.184,207.1935,207.012,207.0311,11690.0
2018-07-26 15:45:00,216.76,216.95,216.63,216.67,28212.0,207.0693,207.2508,206.9451,206.9834,28212.0
2018-07-26 15:50:00,216.66,216.82,216.25,216.78,32684.0,206.9738,207.1267,206.5821,207.0884,32684.0
2018-07-26 15:55:00,216.72,216.94,216.53,216.66,83351.0,207.0311,207.2413,206.8496,206.9738,83351.0
2018-07-27 09:30:00,217.5,218.19,217.01,217.01,18477.0,207.7763,208.4354,207.3082,207.3082,18477.0
2018-07-27 09:35:00,216.78,216.87,216.09,216.36,4133.0,207.0884,207.1744,206.4293,206.6872,4133.0
2018-07-27 09:40:00,216.36,216.55,215.81,216.54,9228.0,206.6872,206.8687,206.1618,206.8592,9228.0
2018-07-27 09:45:00,216.55,216.58,216.21,216.21,5920.0,206.8687,206.8974,206.5439,206.5439,5920.0
2018-07-27 09:50:00,216.26,216.46,215.55,215.62,6237.0,206.5917,206.7827,205.9134,205.9803,6237.0
2018-07-27 09:55:00,215.64,215.64,215.21,215.21,1300.0,205.9994,205.9994,205.5886,205.5886,1300.0
2018-07-27 10:00:00,215.23,215.43,214.85,215.09,19619.0,205.6077,205.7988,205.2447,205.474,19619.0
2018-07-27 10:05:00,215.01,215.12,214.89,215.1,3913.0,205.3976,205.5027,205.2829,205.4835,3913.0
2018-07-27 10:10:00,215.23,215.26,214.74,214.74,3150.0,205.6077,205.6364,205.1396,205.1396,3150.0
2018-07-27 10:15:00,214.75,214.86,214.57,214.78,5108.0,205.1492,205.2543,204.9772,205.1779,5108.0
2018-07-27 10:20:00,214.79,215.44,214.79,215.21,3201.0,205.1874,205.8083,205.1874,205.5886,3201.0
2018-07-27 10:25:00,215.22,215.38,215.17,215.35,2300.0,205.5982,205.751,205.5504,205.7224,2300.0
2018-07-27 10:30:00,215.32,215.76,215.19,215.37,3800.0,205.6937,206.114,205.5695,205.7415,3800.0
2018-07-27 10:35:00,215.6,215.6,215.3,215.41,4920.0,205.9612,205.9612,205.6746,205.7797,4920.0
2018-07-27 10:40:00,215.4,215.4,214.5,214.5,3608.0,205.7701,205.7701,204.9104,204.9104,3608.0
2018-07-27 10:45:00,214.4,214.4,213.9,213.9,5735.0,204.8148,204.8148,204.3372,204.3372,5735.0
2018-07-27 10:50:00,213.87,214.07,213.65,213.99,12521.0,204.3085,204.4996,204.0984,204.4232,12521.0
2018-07-27 10:55:00,214.0,214.07,213.54,213.99,11743.0,204.4327,204.4996,203.9933,204.4232,11743.0
2018-07-27 11:00:00,213.99,214.11,213.86,214.03,16299.0,204.4232,204.5378,204.299,204.4614,16299.0
2018-07-27 11:05:00,214.05,214.14,213.76,213.96,6763.0,204.4805,204.5665,204.2035,204.3945,6763.0
2018-07-27 11:10:00,214.02,214.25,213.88,213.94,7823.0,204.4518,204.6716,204.3181,204.3754,7823.0
2018-07-27 11:15:00,213.89,213.89,213.33,213.84,10498.0,204.3276,204.3276,203.7927,204.2799,10498.0
2018-07-27 11:20:00,213.86,214.07,213.82,214.0,9902.0,204.299,204.4996,204.2608,204.4327,9902.0
2018-07-27 11:25:00,213.86,214.5,213.84,214.34,15860.0,204.299,204.9104,204.2799,204.7575,15860.0
2018-07-27 11:30:00,214.49,214.69,214.14,214.67,13046.0,204.9008,205.0919,204.5665,205.0728,13046.0
2018-07-27 11:35:00,214.59,214.59,214.33,214.33,3603.0,204.9964,204.9964,204.748,204.748,3603.0
2018-07-27 11:40:00,214.41,214.41,214.21,214.27,2200.0,204.8244,204.8244,204.6333,204.6907,2200.0
2018-07-27 11:45:00,214.24,214.24,213.86,214.0,4401.0,204.662,204.662,204.299,204.4327,4401.0
2018-07-27 11:50:00,214.02,214.21,214.02,214.21,1800.0,204.4518,204.6333,204.4518,204.6333,1800.0
2018-07-27 11:55:00,214.18,214.27,213.71,213.71,4956.0,204.6047,204.6907,204.1557,204.1557,4956.0
2018-07-27 12:00:00,213.73,213.77,213.28,213.37,16284.0,204.1748,204.213,203.7449,203.8309,16284.0
2018-07-27 12:05:00,213.43,213.43,213.16,213.25,4032.0,203.8882,203.8882,203.6303,203.7163,4032.0
2018-07-27 12:10:00,213.33,213.45,213.33,213.4,3264.0,203.7927,203.9073,203.7927,203.8596,3264.0
2018-07-27 12:15:00,213.29,213.42,213.18,213.42,1963.0,203.7545,203.8787,203.6494,203.8787,1963.0
2018-07-27 12:20:00,213.38,213.38,213.03,213.04,6800.0,203.8404,203.8404,203.5061,203.5156,6800.0
2018-07-27 12:25:00,213.01,213.13,212.61,212.61,6637.0,203.487,203.6016,203.1049,203.1049,6637.0
2018-07-27 12:30:00,212.6,212.61,211.89,211.89,14088.0,203.0953,203.1049,202.4171,202.4171,14088.0
2018-07-27 12:35:00,211.85,212.26,211.52,211.52,17736.0,202.3788,202.7705,202.0636,202.0636,17736.0
2018-07-27 12:40:00,211.52,211.57,211.0,211.13,9195.0,202.0636,202.1114,201.5668,201.691,9195.0
2018-07-27 12:45:00,211.3,211.41,211.09,211.21,3698.0,201.8534,201.9585,201.6528,201.7675,3698.0
2018-07-27 12:50:00,211.15,211.15,210.41,210.59,12166.0,201.7101,201.7101,201.0032,201.1752,12166.0
2018-07-27 12:55:00,210.52,210.65,210.13,210.13,6605.0,201.1083,201.2325,200.7357,200.7357,6605.0
2018-07-27 13:00:00,210.19,210.3,209.32,209.59,16692.0,200.7931,200.8981,199.962,200.2199,16692.0
2018-07-27 13:05:00,209.76,210.54,209.74,210.53,8842.0,200.3823,201.1274,200.3632,201.1179,8842.0
2018-07-27 13:10:00,210.36,210.36,210.17,210.31,5377.0,200.9555,200.9555,200.774,200.9077,5377.0
2018-07-27 13:15:00,210.2,210.2,210.02,210.11,4659.0,200.8026,200.8026,200.6307,200.7166,4659.0
2018-07-27 13:20:00,210.14,210.54,210.05,210.54,13529.0,200.7453,201.1274,200.6593,201.1274,13529.0
2018-07-27 13:25:00,210.55,210.65,210.42,210.63,7683.0,201.137,201.2325,201.0128,201.2134,7683.0
2018-07-27 13:30:00,210.61,210.92,210.51,210.92,5080.0,201.1943,201.4904,201.0988,201.4904,5080.0
2018-07-27 13:35:00,210.92,211.94,210.87,211.94,77812.0,201.4904,202.4648,201.4427,202.4648,77812.0
2018-07-27 13:40:00,212.0,212.1,211.19,211.24,21148.0,202.5221,202.6177,201.7484,201.7961,21148.0
2018-07-27 13:45:00,211.13,212.13,211.12,212.13,5269.0,201.691,202.6463,201.6815,202.6463,5269.0
2018-07-27 13:50:00,212.19,212.71,212.06,212.56,13252.0,202.7036,203.2004,202.5795,203.0571,13252.0
2018-07-27 13:55:00,212.6,213.29,212.55,212.73,33283.0,203.0953,203.7545,203.0476,203.2195,33283.0
2018-07-27 14:00:00,212.81,213.02,212.37,212.81,15038.0,203.2959,203.4965,202.8756,203.2959,15038.0
2018-07-27 14:05:00,212.75,212.88,212.3,212.48,24402.0,203.2386,203.3628,202.8087,202.9807,24402.0
2018-07-27 14:10:00,212.58,212.79,212.48,212.62,65594.0,203.0762,203.2768,202.9807,203.1144,65594.0
2018-07-27 14:15:00,212.51,212.52,211.88,211.89,8365.0,203.0093,203.0189,202.4075,202.4171,8365.0
2018-07-27 14:20:00,211.95,212.07,211.48,211.7,7160.0,202.4744,202.589,202.0254,202.2356,7160.0
2018-07-27 14:25:00,211.63,211.63,211.16,211.52,43824.0,202.1687,202.1687,201.7197,202.0636,43824.0
2018-07-27 14:30:00,211.49,211.86,211.19,211.81,11130.0,202.0349,202.3884,201.7484,202.3406,11130.0
2018-07-27 14:35:00,211.69,211.69,210.89,211.11,6589.0,202.226,202.226,201.4618,201.6719,6589.0
2018-07-27 14:40:00,211.13,211.84,211.13,211.44,9050.0,201.691,202.3693,201.691,201.9872,9050.0
2018-07-27 14:45:00,211.4,211.68,211.38,211.53,4229.0,201.949,202.2164,201.9299,202.0732,4229.0
2018-07-27 14:50:00,211.63,211.8,211.54,211.8,1400.0,202.1687,202.3311,202.0827,202.3311,1400.0
2018-07-27 14:55:00,211.86,212.03,211.74,211.81,10287.0,202.3884,202.5508,202.2738,202.3406,10287.0
2018-07-27 15:00:00,211.87,212.16,211.87,212.05,4154.0,202.398,202.675,202.398,202.5699,4154.0
2018-07-27 15:05:00,212.12,212.18,211.98,212.18,5255.0,202.6368,202.6941,202.503,202.6941,5255.0
2018-07-27 15:10:00,212.3,212.3,212.1,212.12,9946.0,202.8087,202.8087,202.6177,202.6368,9946.0
2018-07-27 15:15:00,212.11,212.38,212.07,212.31,8805.0,202.6272,202.8852,202.589,202.8183,8805.0
2018-07-27 15:20:00,212.23,212.41,212.13,212.41,6889.0,202.7419,202.9138,202.6463,202.9138,6889.0
2018-07-27 15:25:00,212.45,212.47,212.05,212.06,7750.0,202.952,202.9711,202.5699,202.5795,7750.0
2018-07-27 15:30:00,212.01,212.44,212.01,212.34,7750.0,202.5317,202.9425,202.5317,202.8469,7750.0
2018-07-27 15:35:00,212.33,212.38,212.05,212.23,15384.0,202.8374,202.8852,202.5699,202.7419,15384.0
2018-07-27 15:40:00,212.21,212.35,212.02,212.04,17126.0,202.7228,202.8565,202.5412,202.5604,17126.0
2018-07-27 15:45:00,212.04,212.36,212.03,212.34,22590.0,202.5604,202.866,202.5508,202.8469,22590.0
2018-07-27 15:50:00,212.32,212.66,212.16,212.42,29068.0,202.8278,203.1526,202.675,202.9234,29068.0
2018-07-27 15:55:00,212.38,212.53,212.12,212.34,56347.0,202.8852,203.0284,202.6368,202.8469,56347.0
2018-07-30 09:30:00,208.06,212.16,208.06,209.56,43478.0,198.7583,202.675,198.7583,200.1912,43478.0
2018-07-30 09:35:00,209.95,210.85,209.58,209.62,15449.0,200.5638,201.4236,200.2103,200.2485,15449.0
2018-07-30 09:40:00,209.4,209.67,208.13,208.13,9079.0,200.0384,200.2963,198.8252,198.8252,9079.0
2018-07-30 09:45:00,208.04,208.04,206.93,206.94,25490.0,198.7392,198.7392,197.6788,197.6884,25490.0
2018-07-30 09:50:00,206.97,207.65,206.37,206.37,11029.0,197.717,198.3666,197.1438,197.1438,11029.0
2018-07-30 09:55:00,206.54,207.16,206.22,206.49,18760.0,197.3062,197.8985,197.0005,197.2585,18760.0
2018-07-30 10:00:00,206.57,207.64,206.42,207.59,15365.0,197.3349,198.3571,197.1916,198.3093,15365.0
2018-07-30 10:05:00,207.48,208.09,207.37,208.09,8801.0,198.2042,198.7869,198.0991,198.7869,8801.0
2018-07-30 10:10:00,208.06,208.07,206.7,207.03,20229.0,198.7583,198.7678,197.4591,197.7743,20229.0
2018-07-30 10:15:00,206.77,207.41,206.77,206.99,7356.0,197.526,198.1373,197.526,197.7361,7356.0
2018-07-30 10:20:00,206.77,206.97,206.3,206.57,14499.0,197.526,197.717,197.077,197.3349,14499.0
2018-07-30 10:25:00,206.56,206.7,206.12,206.47,27218.0,197.3253,197.4591,196.905,197.2394,27218.0
2018-07-30 10:30:00,206.49,206.59,206.28,206.52,6652.0,197.2585,197.354,197.0579,197.2871,6652.0
2018-07-30 10:35:00,206.39,206.93,206.28,206.92,6662.0,197.1629,197.6788,197.0579,197.6693,6662.0
2018-07-30 10:40:00,207.05,207.05,206.45,206.7,8871.0,197.7934,197.7934,197.2203,197.4591,8871.0
2018-07-30 10:45:00,206.73,207.05,206.6,207.05,15242.0,197.4877,197.7934,197.3636,197.7934,15242.0
2018-07-30 10:50:00,207.1,207.18,206.49,206.56,14145.0,197.8412,197.9176,197.2585,197.3253,14145.0
2018-07-30 10:55:00,206.56,206.76,206.32,206.33,8695.0,197.3253,197.5164,197.0961,197.1056,8695.0
2018-07-30 11:00:00,206.39,206.39,205.49,205.57,9270.0,197.1629,197.1629,196.3032,196.3796,9270.0
2018-07-30 11:05:00,205.73,206.03,204.68,204.68,18980.0,196.5325,196.819,195.5294,195.5294,18980.0
2018-07-30 11:10:00,204.88,205.13,204.49,205.13,33323.0,195.7205,195.9593,195.3479,195.9593,33323.0
2018-07-30 11:15:00,205.09,205.44,204.78,205.43,14704.0,195.9211,196.2554,195.6249,196.2459,14704.0
2018-07-30 11:20:00,205.44,205.78,205.2,205.53,10970.0,196.2554,196.5802,196.0261,196.3414,10970.0
2018-07-30 11:25:00,205.5,205.76,205.49,205.5,8840.0,196.3127,196.5611,196.3032,196.3127,8840.0
2018-07-30 11:30:00,205.54,206.06,205.48,206.06,12567.0,196.3509,196.8477,196.2936,196.8477,12567.0
2018-07-30 11:35:00,206.06,206.14,205.43,205.6,11899.0,196.8477,196.9241,196.2459,196.4083,11899.0
2018-07-30 11:40:00,205.4,205.91,205.4,205.62,11024.0,196.2172,196.7044,196.2172,196.4274,11024.0
2018-07-30 11:45:00,205.51,205.61,205.33,205.34,4525.0,196.3223,196.4178,196.1503,196.1599,4525.0
2018-07-30 11:50:00,205.33,205.61,205.3,205.61,11201.0,196.1503,196.4178,196.1217,196.4178,11201.0
2018-07-30 11:55:00,205.65,206.08,205.45,205.57,6923.0,196.456,196.8668,196.265,196.3796,6923.0
2018-07-30 12:00:00,205.57,205.68,205.25,205.37,6435.0,196.3796,196.4847,196.0739,196.1885,6435.0
2018-07-30 12:05:00,205.32,205.32,204.6,204.7,19836.0,196.1408,196.1408,195.453,195.5485,19836.0
2018-07-30 12:10:00,204.74,204.9,204.4,204.42,6186.0,195.5867,195.7396,195.2619,195.281,6186.0
2018-07-30 12:15:00,204.56,204.8,204.36,204.59,14320.0,195.4148,195.644,195.2237,195.4434,14320.0
2018-07-30 12:20:00,204.66,204.95,204.55,204.63,7577.0,195.5103,195.7873,195.4052,195.4816,7577.0
2018-07-30 12:25:00,204.69,204.84,204.65,204.76,13549.0,195.5389,195.6822,195.5007,195.6058,13549.0
2018-07-30 12:30:00,204.82,204.83,204.22,204.44,5254.0,195.6631,195.6727,195.09,195.3001,5254.0
2018-07-30 12:35:00,204.27,204.52,204.22,204.27,6203.0,195.1377,195.3765,195.09,195.1377,6203.0
2018-07-30 12:40:00,204.21,204.25,203.46,203.6,6867.0,195.0804,195.1186,194.3639,194.4977,6867.0
2018-07-30 12:45:00,203.48,203.48,202.91,202.91,13841.0,194.383,194.383,193.8385,193.8385,13841.0
2018-07-30 12:50:00,202.92,203.35,202.81,203.16,26641.0,193.8481,194.2589,193.743,194.0773,26641.0
2018-07-30 12:55:00,203.21,203.63,203.08,203.62,13878.0,194.1251,194.5263,194.0009,194.5168,13878.0
2018-07-30 13:00:00,203.58,203.64,203.33,203.33,6547.0,194.4786,194.5359,194.2397,194.2397,6547.0
2018-07-30 13:05:00,203.29,203.81,203.29,203.81,4729.0,194.2015,194.6983,194.2015,194.6983,4729.0
2018-07-30 13:10:00,203.89,204.32,203.86,204.21,7447.0,194.7747,195.1855,194.7461,195.0804,7447.0
2018-07-30 13:15:00,204.21,204.21,204.0,204.0,2867.0,195.0804,195.0804,194.8798,194.8798,2867.0
2018-07-30 13:20:00,204.06,204.71,204.06,204.71,7085.0,194.9371,195.5581,194.9371,195.5581,7085.0
2018-07-30 13:25:00,204.65,204.87,204.61,204.73,3664.0,195.5007,195.7109,195.4625,195.5772,3664.0
2018-07-30 13:30:00,204.64,204.91,204.63,204.72,8600.0,195.4912,195.7491,195.4816,195.5676,8600.0
2018-07-30 13:35:00,204.78,204.79,204.49,204.59,3200.0,195.6249,195.6345,195.3479,195.4434,3200.0
2018-07-30 13:40:00,204.62,204.65,204.33,204.39,3896.0,195.4721,195.5007,195.195,195.2524,3896.0
2018-07-30 13:45:00,204.4,204.7,204.37,204.65,7838.0,195.2619,195.5485,195.2333,195.5007,7838.0
2018-07-30 13:50:00,204.69,205.21,204.58,205.03,7945.0,195.5389,196.0357,195.4339,195.8637,7945.0
2018-07-30 13:55:00,205.07,205.07,204.78,204.89,4850.0,195.902,195.902,195.6249,195.73,4850.0
2018-07-30 14:00:00,204.84,205.14,204.83,205.14,6822.0,195.6822,195.9688,195.6727,195.9688,6822.0
2018-07-30 14:05:00,205.13,205.27,205.02,205.02,5486.0,195.9593,196.093,195.8542,195.8542,5486.0
2018-07-30 14:10:00,205.07,205.12,204.98,205.12,30950.0,195.902,195.9497,195.816,195.9497,30950.0
2018-07-30 14:15:00,205.04,205.31,205.04,205.25,6598.0,195.8733,196.1312,195.8733,196.0739,6598.0
2018-07-30 14:20:00,205.24,205.24,204.96,205.01,3230.0,196.0644,196.0644,195.7969,195.8446,3230.0
2018-07-30 14:25:00,205.06,205.07,204.86,204.95,3711.0,195.8924,195.902,195.7013,195.7873,3711.0
2018-07-30 14:30:00,204.99,205.02,204.66,204.66,12622.0,195.8255,195.8542,195.5103,195.5103,12622.0
2018-07-30 14:35:00,204.76,204.83,204.11,204.11,39267.0,195.6058,195.6727,194.9849,194.9849,39267.0
2018-07-30 14:40:00,204.16,204.36,204.11,204.19,13453.0,195.0326,195.2237,194.9849,195.0613,13453.0
2018-07-30 14:45:00,204.27,204.36,204.01,204.34,15054.0,195.1377,195.2237,194.8893,195.2046,15054.0
2018-07-30 14:50:00,204.31,204.48,204.17,204.48,16984.0,195.1759,195.3383,195.0422,195.3383,16984.0
2018-07-30 14:55:00,204.42,204.49,204.17,204.24,16702.0,195.281,195.3479,195.0422,195.1091,16702.0
2018-07-30 15:00:00,204.16,204.3,204.0,204.16,17398.0,195.0326,195.1664,194.8798,195.0326,17398.0
2018-07-30 15:05:00,204.16,204.27,204.06,204.1,12830.0,195.0326,195.1377,194.9371,194.9753,12830.0
2018-07-30 15:10:00,204.12,204.14,203.74,203.84,6844.0,194.9944,195.0135,194.6314,194.7269,6844.0
2018-07-30 15:15:00,203.94,204.0,203.84,204.0,5791.0,194.8225,194.8798,194.7269,194.8798,5791.0
2018-07-30 15:20:00,203.93,204.07,203.89,203.89,10828.0,194.8129,194.9467,194.7747,194.7747,10828.0
2018-07-30 15:25:00,203.93,204.02,203.81,203.81,8378.0,194.8129,194.8989,194.6983,194.6983,8378.0
2018-07-30 15:30:00,203.76,204.21,203.68,204.17,12000.0,194.6505,195.0804,194.5741,195.0422,12000.0
2018-07-30 15:35:00,204.18,204.21,203.83,203.88,11442.0,195.0517,195.0804,194.7174,194.7652,11442.0
2018-07-30 15:40:00,203.9,203.9,203.58,203.62,18931.0,194.7843,194.7843,194.4786,194.5168,18931.0
2018-07-30 15:45:00,203.59,203.59,203.14,203.14,44368.0,194.4881,194.4881,194.0582,194.0582,44368.0
2018-07-30 15:50:00,203.14,203.37,202.7,202.82,112535.0,194.0582,194.278,193.6379,193.7526,112535.0
2018-07-30 15:55:00,202.83,202.88,202.4,202.68,188181.0,193.7621,193.8099,193.3513,193.6188,188181.0
2018-07-31 09:30:00,204.2,205.64,203.21,205.56,30191.0,195.0709,196.4465,194.1251,196.3701,30191.0
2018-07-31 09:35:00,205.75,206.33,205.49,206.33,5345.0,196.5516,197.1056,196.3032,197.1056,5345.0
2018-07-31 09:40:00,206.42,206.42,204.51,204.85,7100.0,197.1916,197.1916,195.367,195.6918,7100.0
2018-07-31 09:45:00,204.61,204.61,203.86,204.13,21424.0,195.4625,195.4625,194.7461,195.004,21424.0
2018-07-31 09:50:00,203.99,203.99,203.46,203.52,8779.0,194.8702,194.8702,194.3639,194.4213,8779.0
2018-07-31 09:55:00,203.68,203.81,203.32,203.42,8403.0,194.5741,194.6983,194.2302,194.3257,8403.0
2018-07-31 10:00:00,203.33,204.0,203.33,203.52,17793.0,194.2397,194.8798,194.2397,194.4213,17793.0
2018-07-31 10:05:00,203.39,203.49,203.24,203.43,13880.0,194.2971,194.3926,194.1538,194.3353,13880.0
2018-07-31 10:10:00,203.44,203.48,202.46,202.62,8833.0,194.3448,194.383,193.4086,193.5615,8833.0
2018-07-31 10:15:00,202.62,202.71,201.85,202.24,8820.0,193.5615,193.6475,192.8259,193.1985,8820.0
2018-07-31 10:20:00,202.23,202.79,201.93,202.52,11808.0,193.1889,193.7239,192.9023,193.466,11808.0
2018-07-31 10:25:00,202.44,203.04,202.44,202.78,4350.0,193.3895,193.9627,193.3895,193.7143,4350.0
2018-07-31 10:30:00,202.88,203.47,202.76,203.35,9518.0,193.8099,194.3735,193.6952,194.2589,9518.0
2018-07-31 10:35:00,203.51,204.0,203.46,203.85,8845.0,194.4117,194.8798,194.3639,194.7365,8845.0
2018-07-31 10:40:00,203.81,203.81,202.83,203.17,23014.0,194.6983,194.6983,193.7621,194.0869,23014.0
2018-07-31 10:45:00,203.19,203.42,202.95,203.25,15590.0,194.106,194.3257,193.8767,194.1633,15590.0
2018-07-31 10:50:00,203.27,203.65,203.13,203.3,9300.0,194.1824,194.5454,194.0487,194.2111,9300.0
2018-07-31 10:55:00,203.2,203.96,203.2,203.55,15707.0,194.1156,194.8416,194.1156,194.4499,15707.0
2018-07-31 11:00:00,203.67,204.08,203.56,204.02,10500.0,194.5645,194.9562,194.4595,194.8989,10500.0
2018-07-31 11:05:00,204.14,204.19,203.89,204.12,7229.0,195.0135,195.0613,194.7747,194.9944,7229.0
2018-07-31 11:10:00,204.23,204.24,203.87,204.08,9014.0,195.0995,195.1091,194.7556,194.9562,9014.0
2018-07-31 11:15:00,204.08,204.23,203.59,203.67,15347.0,194.9562,195.0995,194.4881,194.5645,15347.0
2018-07-31 11:20:00,203.82,204.18,203.76,204.05,5542.0,194.7078,195.0517,194.6505,194.9276,5542.0
2018-07-31 11:25:00,203.95,204.27,203.95,203.99,9974.0,194.832,195.1377,194.832,194.8702,9974.0
2018-07-31 11:30:00,204.0,204.27,203.87,203.89,4874.0,194.8798,195.1377,194.7556,194.7747,4874.0
2018-07-31 11:35:00,203.91,204.48,203.87,204.42,5900.0,194.7938,195.3383,194.7556,195.281,5900.0
2018-07-31 11:40:00,204.43,204.68,204.32,204.54,6050.0,195.2906,195.5294,195.1855,195.3957,6050.0
2018-07-31 11:45:00,204.57,204.57,204.34,204.37,26655.0,195.4243,195.4243,195.2046,195.2333,26655.0
2018-07-31 11:50:00,204.34,204.47,204.27,204.29,19770.0,195.2046,195.3288,195.1377,195.1568,19770.0
2018-07-31 11:55:00,204.26,204.26,203.96,204.22,10180.0,195.1282,195.1282,194.8416,195.09,10180.0
2018-07-31 12:00:00,204.23,204.91,204.23,204.66,8830.0,195.0995,195.7491,195.0995,195.5103,8830.0
2018-07-31 12:05:00,204.71,204.74,204.48,204.72,4038.0,195.5581,195.5867,195.3383,195.5676,4038.0
2018-07-31 12:10:00,204.65,204.79,204.48,204.59,14998.0,195.5007,195.6345,195.3383,195.4434,14998.0
2018-07-31 12:15:00,204.63,204.65,204.46,204.46,7853.0,195.4816,195.5007,195.3192,195.3192,7853.0
2018-07-31 12:20:00,204.52,204.74,204.33,204.74,20792.0,195.3765,195.5867,195.195,195.5867,20792.0
2018-07-31 12:25:00,204.68,204.75,204.32,204.37,22115.0,195.5294,195.5963,195.1855,195.2333,22115.0
2018-07-31 12:30:00,204.34,204.4,204.26,204.31,7637.0,195.2046,195.2619,195.1282,195.1759,7637.0
2018-07-31 12:35:00,204.33,204.4,203.92,204.21,7328.0,195.195,195.2619,194.8034,195.0804,7328.0
2018-07-31 12:40:00,204.15,204.38,204.12,204.19,5922.0,195.0231,195.2428,194.9944,195.0613,5922.0
2018-07-31 12:45:00,204.16,204.3,203.96,204.27,33577.0,195.0326,195.1664,194.8416,195.1377,33577.0
2018-07-31 12:50:00,204.35,204.43,204.21,204.22,11293.0,195.2141,195.2906,195.0804,195.09,11293.0
2018-07-31 12:55:00,204.22,204.35,204.19,204.24,8288.0,195.09,195.2141,195.0613,195.1091,8288.0
2018-07-31 13:00:00,204.25,204.61,204.15,204.61,48450.0,195.1186,195.4625,195.0231,195.4625,48450.0
2018-07-31 13:05:00,204.51,204.57,204.19,204.31,69974.0,195.367,195.4243,195.0613,195.1759,69974.0
2018-07-31 13:10:00,204.35,204.4,204.18,204.19,8200.0,195.2141,195.2619,195.0517,195.0613,8200.0
2018-07-31 13:15:00,204.19,204.27,204.03,204.17,5200.0,195.0613,195.1377,194.9085,195.0422,5200.0
2018-07-31 13:20:00,204.22,204.43,204.16,204.16,7673.0,195.09,195.2906,195.0326,195.0326,7673.0
2018-07-31 13:25:00,204.23,204.37,204.22,204.36,3926.0,195.0995,195.2333,195.09,195.2237,3926.0
2018-07-31 13:30:00,204.27,204.39,204.06,204.39,2465.0,195.1377,195.2524,194.9371,195.2524,2465.0
2018-07-31 13:35:00,204.28,204.32,204.1,204.32,4170.0,195.1473,195.1855,194.9753,195.1855,4170.0
2018-07-31 13:40:00,204.33,204.33,204.0,204.0,12804.0,195.195,195.195,194.8798,194.8798,12804.0
2018-07-31 13:45:00,204.01,204.4,203.95,204.32,5061.0,194.8893,195.2619,194.832,195.1855,5061.0
2018-07-31 13:50:00,204.31,204.53,204.26,204.27,10755.0,195.1759,195.3861,195.1282,195.1377,10755.0
2018-07-31 13:55:00,204.34,204.4,204.23,204.33,5559.0,195.2046,195.2619,195.0995,195.195,5559.0
2018-07-31 14:00:00,204.33,204.35,204.07,204.13,5044.0,195.195,195.2141,194.9467,195.004,5044.0
2018-07-31 14:05:00,204.02,204.14,203.95,204.13,5381.0,194.8989,195.0135,194.832,195.004,5381.0
2018-07-31 14:10:00,204.06,204.2,204.06,204.1,4437.0,194.9371,195.0709,194.9371,194.9753,4437.0
2018-07-31 14:15:00,204.09,204.21,204.05,204.15,9656.0,194.9658,195.0804,194.9276,195.0231,9656.0
2018-07-31 14:20:00,204.16,204.22,204.08,204.12,14548.0,195.0326,195.09,194.9562,194.9944,14548.0
2018-07-31 14:25:00,204.12,204.15,204.02,204.09,11275.0,194.9944,195.0231,194.8989,194.9658,11275.0
2018-07-31 14:30:00,204.08,204.16,204.04,204.11,11673.0,194.9562,195.0326,194.918,194.9849,11673.0
2018-07-31 14:35:00,204.11,204.19,203.89,203.89,11057.0,194.9849,195.0613,194.7747,194.7747,11057.0
2018-07-31 14:40:00,203.9,204.09,203.76,204.08,8864.0,194.7843,194.9658,194.6505,194.9562,8864.0
2018-07-31 14:45:00,204.05,204.18,203.94,204.01,9381.0,194.9276,195.0517,194.8225,194.8893,9381.0
2018-07-31 14:50:00,203.97,204.05,203.96,203.98,12314.0,194.8511,194.9276,194.8416,194.8607,12314.0
2018-07-31 14:55:00,203.98,204.03,203.86,203.86,16912.0,194.8607,194.9085,194.7461,194.7461,16912.0
2018-07-31 15:00:00,203.85,203.86,203.6,203.81,8915.0,194.7365,194.7461,194.4977,194.6983,8915.0
2018-07-31 15:05:00,203.84,203.93,203.8,203.87,6271.0,194.7269,194.8129,194.6887,194.7556,6271.0
2018-07-31 15:10:00,203.87,203.91,203.77,203.91,8120.0,194.7556,194.7938,194.6601,194.7938,8120.0
2018-07-31 15:15:00,203.87,204.0,203.82,204.0,14456.0,194.7556,194.8798,194.7078,194.8798,14456.0
2018-07-31 15:20:00,203.97,203.99,203.88,203.96,6679.0,194.8511,194.8702,194.7652,194.8416,6679.0
2018-07-31 15:25:00,203.94,203.98,203.89,203.94,9831.0,194.8225,194.8607,194.7747,194.8225,9831.0
2018-07-31 15:30:00,203.98,204.0,203.92,203.97,21796.0,194.8607,194.8798,194.8034,194.8511,21796.0
2018-07-31 15:35:00,203.96,204.0,203.9,203.95,18501.0,194.8416,194.8798,194.7843,194.832,18501.0
2018-07-31 15:40:00,203.99,204.01,203.9,204.0,27768.0,194.8702,194.8893,194.7843,194.8798,27768.0
2018-07-31 15:45:00,204.0,204.0,203.69,203.99,39488.0,194.8798,194.8798,194.5837,194.8702,39488.0
2018-07-31 15:50:00,204.0,204.59,203.96,204.0,104310.0,194.8798,195.4434,194.8416,194.8798,104310.0
2018-07-31 15:55:00,203.99,204.34,203.99,204.24,202010.0,194.8702,195.2046,194.8702,195.1091,202010.0
2018-08-01 09:30:00,204.06,204.77,203.31,204.77,47431.0,194.9371,195.6154,194.2206,195.6154,47431.0
2018-08-01 09:35:00,204.38,204.91,203.82,204.01,18223.0,195.2428,195.7491,194.7078,194.8893,18223.0
2018-08-01 09:40:00,204.04,204.87,203.99,204.36,27084.0,194.918,195.7109,194.8702,195.2237,27084.0
2018-08-01 09:45:00,204.46,204.5,204.08,204.18,42360.0,195.3192,195.3574,194.9562,195.0517,42360.0
2018-08-01 09:50:00,204.23,204.71,204.18,204.42,42555.0,195.0995,195.5581,195.0517,195.281,42555.0
2018-08-01 09:55:00,204.31,204.4,204.1,204.25,11960.0,195.1759,195.2619,194.9753,195.1186,11960.0
2018-08-01 10:00:00,204.13,204.34,203.79,203.97,14526.0,195.004,195.2046,194.6792,194.8511,14526.0
2018-08-01 10:05:00,204.08,204.65,203.85,204.46,8501.0,194.9562,195.5007,194.7365,195.3192,8501.0
2018-08-01 10:10:00,204.5,204.72,204.41,204.52,23326.0,195.3574,195.5676,195.2715,195.3765,23326.0
2018-08-01 10:15:00,204.52,205.22,204.47,205.22,40672.0,195.3765,196.0453,195.3288,196.0453,40672.0
2018-08-01 10:20:00,205.23,205.62,205.11,205.52,8627.0,196.0548,196.4274,195.9402,196.3318,8627.0
2018-08-01 10:25:00,205.48,205.48,205.09,205.19,7700.0,196.2936,196.2936,195.9211,196.0166,7700.0
2018-08-01 10:30:00,205.11,205.24,204.83,204.91,4548.0,195.9402,196.0644,195.6727,195.7491,4548.0
2018-08-01 10:35:00,204.99,205.16,204.71,204.97,37047.0,195.8255,195.9879,195.5581,195.8064,37047.0
2018-08-01 10:40:00,205.06,205.06,204.66,204.78,4443.0,195.8924,195.8924,195.5103,195.6249,4443.0
2018-08-01 10:45:00,204.74,204.86,204.56,204.66,10120.0,195.5867,195.7013,195.4148,195.5103,10120.0
2018-08-01 10:50:00,204.64,205.15,204.6,204.66,9031.0,195.4912,195.9784,195.453,195.5103,9031.0
2018-08-01 10:55:00,204.74,204.74,204.33,204.56,6219.0,195.5867,195.5867,195.195,195.4148,6219.0
2018-08-01 11:00:00,204.5,204.74,204.36,204.74,11681.0,195.3574,195.5867,195.2237,195.5867,11681.0
2018-08-01 11:05:00,204.76,204.78,204.33,204.55,6008.0,195.6058,195.6249,195.195,195.4052,6008.0
2018-08-01 11:10:00,204.58,204.71,204.26,204.45,7498.0,195.4339,195.5581,195.1282,195.3097,7498.0
2018-08-01 11:15:00,204.45,204.47,204.06,204.06,7438.0,195.3097,195.3288,194.9371,194.9371,7438.0
2018-08-01 11:20:00,204.13,204.42,203.86,204.42,8618.0,195.004,195.281,194.7461,195.281,8618.0
2018-08-01 11:25:00,204.29,204.48,204.15,204.2,5945.0,195.1568,195.3383,195.0231,195.0709,5945.0
2018-08-01 11:30:00,204.15,204.3,203.91,203.91,7400.0,195.0231,195.1664,194.7938,194.7938,7400.0
2018-08-01 11:35:00,204.06,204.24,204.05,204.24,1000.0,194.9371,195.1091,194.9276,195.1091,1000.0
2018-08-01 11:40:00,204.11,204.11,203.88,203.88,2900.0,194.9849,194.9849,194.7652,194.7652,2900.0
2018-08-01 11:45:00,203.77,203.78,203.47,203.72,5810.0,194.6601,194.6696,194.3735,194.6123,5810.0
2018-08-01 11:50:00,203.71,203.96,203.61,203.96,1538.0,194.6028,194.8416,194.5072,194.8416,1538.0
2018-08-01 11:55:00,204.15,204.45,203.94,204.08,10747.0,195.0231,195.3097,194.8225,194.9562,10747.0
2018-08-01 12:00:00,204.28,204.47,204.09,204.44,13000.0,195.1473,195.3288,194.9658,195.3001,13000.0
2018-08-01 12:05:00,204.44,204.65,204.33,204.56,8233.0,195.3001,195.5007,195.195,195.4148,8233.0
2018-08-01 12:10:00,204.57,204.68,204.47,204.5,3900.0,195.4243,195.5294,195.3288,195.3574,3900.0
2018-08-01 12:15:00,204.53,204.64,204.5,204.5,650.0,195.3861,195.4912,195.3574,195.3574,650.0
2018-08-01 12:20:00,204.42,204.42,203.92,203.99,7424.0,195.281,195.281,194.8034,194.8702,7424.0
2018-08-01 12:25:00,203.93,204.2,203.9,204.14,3000.0,194.8129,195.0709,194.7843,195.0135,3000.0
2018-08-01 12:30:00,204.09,204.33,203.95,204.33,2000.0,194.9658,195.195,194.832,195.195,2000.0
2018-08-01 12:35:00,204.32,204.37,204.22,204.22,4859.0,195.1855,195.2333,195.09,195.09,4859.0
2018-08-01 12:40:00,204.19,204.4,204.09,204.33,6930.0,195.0613,195.2619,194.9658,195.195,6930.0
2018-08-01 12:45:00,204.44,204.58,204.19,204.35,6800.0,195.3001,195.4339,195.0613,195.2141,6800.0
2018-08-01 12:50:00,204.33,204.44,204.22,204.22,2726.0,195.195,195.3001,195.09,195.09,2726.0
2018-08-01 12:55:00,204.3,204.32,204.14,204.19,3700.0,195.1664,195.1855,195.0135,195.0613,3700.0
2018-08-01 13:00:00,204.19,204.38,204.08,204.34,26716.0,195.0613,195.2428,194.9562,195.2046,26716.0
2018-08-01 13:05:00,204.29,204.45,204.24,204.45,3214.0,195.1568,195.3097,195.1091,195.3097,3214.0
2018-08-01 13:10:00,204.45,204.45,204.05,204.05,4200.0,195.3097,195.3097,194.9276,194.9276,4200.0
2018-08-01 13:15:00,204.14,204.27,204.1,204.22,2300.0,195.0135,195.1377,194.9753,195.09,2300.0
2018-08-01 13:20:00,204.22,204.29,204.18,204.19,3390.0,195.09,195.1568,195.0517,195.0613,3390.0
2018-08-01 13:25:00,204.22,204.26,203.98,203.98,8152.0,195.09,195.1282,194.8607,194.8607,8152.0
2018-08-01 13:30:00,204.03,204.15,203.99,204.03,2400.0,194.9085,195.0231,194.8702,194.9085,2400.0
2018-08-01 13:35:00,204.12,204.12,203.96,203.99,5200.0,194.9944,194.9944,194.8416,194.8702,5200.0
2018-08-01 13:40:00,203.92,204.0,203.72,203.79,3600.0,194.8034,194.8798,194.6123,194.6792,3600.0
2018-08-01 13:45:00,203.84,204.0,203.84,203.96,1200.0,194.7269,194.8798,194.7269,194.8416,1200.0
2018-08-01 13:50:00,203.97,204.1,203.88,203.95,6047.0,194.8511,194.9753,194.7652,194.832,6047.0
2018-08-01 13:55:00,203.84,204.05,203.64,203.93,11951.0,194.7269,194.9276,194.5359,194.8129,11951.0
2018-08-01 14:00:00,203.75,204.11,203.72,203.73,8000.0,194.641,194.9849,194.6123,194.6219,8000.0
2018-08-01 14:05:00,203.78,203.9,203.57,203.75,7200.0,194.6696,194.7843,194.469,194.641,7200.0
2018-08-01 14:10:00,203.6,204.19,203.46,204.11,4900.0,194.4977,195.0613,194.3639,194.9849,4900.0
2018-08-01 14:15:00,204.18,204.38,203.99,204.1,11659.0,195.0517,195.2428,194.8702,194.9753,11659.0
2018-08-01 14:20:00,204.06,204.36,203.99,204.22,24181.0,194.9371,195.2237,194.8702,195.09,24181.0
2018-08-01 14:25:00,204.24,204.38,204.2,204.33,13510.0,195.1091,195.2428,195.0709,195.195,13510.0
2018-08-01 14:30:00,204.36,204.38,203.91,203.93,17207.0,195.2237,195.2428,194.7938,194.8129,17207.0
2018-08-01 14:35:00,204.0,204.16,203.9,204.02,7400.0,194.8798,195.0326,194.7843,194.8989,7400.0
2018-08-01 14:40:00,204.05,204.23,203.83,203.87,10342.0,194.9276,195.0995,194.7174,194.7556,10342.0
2018-08-01 14:45:00,203.98,203.98,203.77,203.94,3686.0,194.8607,194.8607,194.6601,194.8225,3686.0
2018-08-01 14:50:00,204.0,204.12,203.91,203.98,5421.0,194.8798,194.9944,194.7938,194.8607,5421.0
2018-08-01 14:55:00,203.95,204.11,203.91,204.03,14613.0,194.832,194.9849,194.7938,194.9085,14613.0
2018-08-01 15:00:00,204.07,204.31,204.03,204.22,7200.0,194.9467,195.1759,194.9085,195.09,7200.0
2018-08-01 15:05:00,204.15,204.25,204.12,204.22,6105.0,195.0231,195.1186,194.9944,195.09,6105.0
2018-08-01 15:10:00,204.21,204.22,204.06,204.14,6147.0,195.0804,195.09,194.9371,195.0135,6147.0
2018-08-01 15:15:00,204.1,204.2,204.04,204.09,7225.0,194.9753,195.0709,194.918,194.9658,7225.0
2018-08-01 15:20:00,204.12,204.23,204.12,204.16,9296.0,194.9944,195.0995,194.9944,195.0326,9296.0
2018-08-01 15:25:00,204.16,204.24,204.12,204.2,12013.0,195.0326,195.1091,194.9944,195.0709,12013.0
2018-08-01 15:30:00,204.2,204.28,204.14,204.15,10219.0,195.0709,195.1473,195.0135,195.0231,10219.0
2018-08-01 15:35:00,204.13,204.25,204.12,204.25,11778.0,195.004,195.1186,194.9944,195.1186,11778.0
2018-08-01 15:40:00,204.23,204.32,204.15,204.3,14996.0,195.0995,195.1855,195.0231,195.1664,14996.0
2018-08-01 15:45:00,204.33,204.34,204.14,204.16,13932.0,195.195,195.2046,195.0135,195.0326,13932.0
2018-08-01 15:50:00,204.12,204.32,204.08,204.2,42559.0,194.9944,195.1855,194.9562,195.0709,42559.0
2018-08-01 15:55:00,204.21,204.26,204.15,204.25,38671.0,195.0804,195.1282,195.0231,195.1186,38671.0
2018-08-02 09:30:00,202.85,203.35,202.39,203.35,26940.0,193.7812,194.2589,193.3418,194.2589,26940.0
2018-08-02 09:35:00,203.36,204.42,203.36,204.23,14060.0,194.2684,195.281,194.2684,195.0995,14060.0
2018-08-02 09:40:00,204.07,204.51,204.01,204.49,9153.0,194.9467,195.367,194.8893,195.3479,9153.0
2018-08-02 09:45:00,204.44,204.76,204.36,204.45,8708.0,195.3001,195.6058,195.2237,195.3097,8708.0
2018-08-02 09:50:00,204.42,204.63,204.22,204.6,5650.0,195.281,195.4816,195.09,195.453,5650.0
2018-08-02 09:55:00,204.61,204.64,204.16,204.44,14908.0,195.4625,195.4912,195.0326,195.3001,14908.0
2018-08-02 10:00:00,204.34,204.55,203.93,204.13,15761.0,195.2046,195.4052,194.8129,195.004,15761.0
2018-08-02 10:05:00,204.3,204.51,204.09,204.35,16653.0,195.1664,195.367,194.9658,195.2141,16653.0
2018-08-02 10:10:00,204.28,204.45,203.94,204.13,8880.0,195.1473,195.3097,194.8225,195.004,8880.0
2018-08-02 10:15:00,204.01,204.38,203.89,204.2,8607.0,194.8893,195.2428,194.7747,195.0709,8607.0
2018-08-02 10:20:00,204.33,204.37,204.15,204.23,4000.0,195.195,195.2333,195.0231,195.0995,4000.0
2018-08-02 10:25:00,204.3,204.38,204.1,204.1,6750.0,195.1664,195.2428,194.9753,194.9753,6750.0
2018-08-02 10:30:00,204.11,204.3,204.11,204.2,2500.0,194.9849,195.1664,194.9849,195.0709,2500.0
2018-08-02 10:35:00,204.23,204.66,204.16,204.31,14278.0,195.0995,195.5103,195.0326,195.1759,14278.0
2018-08-02 10:40:00,204.41,204.41,204.13,204.19,10372.0,195.2715,195.2715,195.004,195.0613,10372.0
2018-08-02 10:45:00,204.15,204.49,204.13,204.3,3300.0,195.0231,195.3479,195.004,195.1664,3300.0
2018-08-02 10:50:00,204.39,204.41,203.79,203.92,6450.0,195.2524,195.2715,194.6792,194.8034,6450.0
2018-08-02 10:55:00,203.86,203.86,203.68,203.68,1036.0,194.7461,194.7461,194.5741,194.5741,1036.0
2018-08-02 11:00:00,203.9,204.11,203.9,204.11,2300.0,194.7843,194.9849,194.7843,194.9849,2300.0
2018-08-02 11:05:00,203.88,204.09,203.84,204.02,944.0,194.7652,194.9658,194.7269,194.8989,944.0
2018-08-02 11:10:00,204.09,204.41,203.95,204.23,10690.0,194.9658,195.2715,194.832,195.0995,10690.0
2018-08-02 11:15:00,204.26,204.41,204.25,204.34,11098.0,195.1282,195.2715,195.1186,195.2046,11098.0
2018-08-02 11:20:00,204.34,204.39,204.23,204.24,9924.0,195.2046,195.2524,195.0995,195.1091,9924.0
2018-08-02 11:25:00,204.3,204.46,204.23,204.3,14687.0,195.1664,195.3192,195.0995,195.1664,14687.0
2018-08-02 11:30:00,204.23,204.72,204.22,204.62,17542.0,195.0995,195.5676,195.09,195.4721,17542.0
2018-08-02 11:35:00,204.68,204.96,204.54,204.96,14567.0,195.5294,195.7969,195.3957,195.7969,14567.0
2018-08-02 11:40:00,204.9,204.9,204.5,204.53,27732.0,195.7396,195.7396,195.3574,195.3861,27732.0
2018-08-02 11:45:00,204.53,204.88,204.53,204.79,14500.0,195.3861,195.7205,195.3861,195.6345,14500.0
2018-08-02 11:50:00,204.82,204.83,204.51,204.63,12353.0,195.6631,195.6727,195.367,195.4816,12353.0
2018-08-02 11:55:00,204.64,204.74,204.47,204.73,6370.0,195.4912,195.5867,195.3288,195.5772,6370.0
2018-08-02 12:00:00,204.53,204.61,204.53,204.61,800.0,195.3861,195.4625,195.3861,195.4625,800.0
2018-08-02 12:05:00,204.65,204.97,204.64,204.69,13847.0,195.5007,195.8064,195.4912,195.5389,13847.0
2018-08-02 12:10:00,204.82,205.02,204.82,204.98,6149.0,195.6631,195.8542,195.6631,195.816,6149.0
2018-08-02 12:15:00,204.98,205.14,204.97,205.06,11296.0,195.816,195.9688,195.8064,195.8924,11296.0
2018-08-02 12:20:00,205.04,205.1,204.85,205.01,17130.0,195.8733,195.9306,195.6918,195.8446,17130.0
2018-08-02 12:25:00,205.06,205.06,204.87,204.94,3741.0,195.8924,195.8924,195.7109,195.7778,3741.0
2018-08-02 12:30:00,204.87,204.87,204.63,204.73,4185.0,195.7109,195.7109,195.4816,195.5772,4185.0
2018-08-02 12:35:00,204.78,204.89,204.65,204.7,6820.0,195.6249,195.73,195.5007,195.5485,6820.0
2018-08-02 12:40:00,204.71,205.15,204.7,205.02,16821.0,195.5581,195.9784,195.5485,195.8542,16821.0
2018-08-02 12:45:00,205.09,205.12,204.87,204.98,7725.0,195.9211,195.9497,195.7109,195.816,7725.0
2018-08-02 12:50:00,204.99,204.99,204.79,204.79,3363.0,195.8255,195.8255,195.6345,195.6345,3363.0
2018-08-02 12:55:00,204.83,205.14,204.79,205.12,23875.0,195.6727,195.9688,195.6345,195.9497,23875.0
2018-08-02 13:00:00,205.12,205.25,205.07,205.2,13640.0,195.9497,196.0739,195.902,196.0261,13640.0
2018-08-02 13:05:00,205.21,205.23,205.07,205.14,15169.0,196.0357,196.0548,195.902,195.9688,15169.0
2018-08-02 13:10:00,205.18,205.59,205.11,205.35,10307.0,196.007,196.3987,195.9402,196.1694,10307.0
2018-08-02 13:15:00,205.38,205.55,205.32,205.39,10928.0,196.1981,196.3605,196.1408,196.2077,10928.0
2018-08-02 13:20:00,205.39,205.74,205.39,205.54,11994.0,196.2077,196.542,196.2077,196.3509,11994.0
2018-08-02 13:25:00,205.63,205.63,205.46,205.56,8399.0,196.4369,196.4369,196.2745,196.3701,8399.0
2018-08-02 13:30:00,205.59,205.59,205.45,205.48,3699.0,196.3987,196.3987,196.265,196.2936,3699.0
2018-08-02 13:35:00,205.5,205.61,205.37,205.44,14104.0,196.3127,196.4178,196.1885,196.2554,14104.0
2018-08-02 13:40:00,205.42,205.45,205.35,205.35,6265.0,196.2363,196.265,196.1694,196.1694,6265.0
2018-08-02 13:45:00,205.37,205.47,205.36,205.47,4242.0,196.1885,196.2841,196.179,196.2841,4242.0
2018-08-02 13:50:00,205.48,205.52,205.31,205.33,3300.0,196.2936,196.3318,196.1312,196.1503,3300.0
2018-08-02 13:55:00,205.36,205.53,205.36,205.43,7008.0,196.179,196.3414,196.179,196.2459,7008.0
2018-08-02 14:00:00,205.46,205.68,205.39,205.68,4000.0,196.2745,196.4847,196.2077,196.4847,4000.0
2018-08-02 14:05:00,205.69,205.69,205.52,205.55,4401.0,196.4942,196.4942,196.3318,196.3605,4401.0
2018-08-02 14:10:00,205.58,205.66,205.51,205.66,5200.0,196.3892,196.4656,196.3223,196.4656,5200.0
2018-08-02 14:15:00,205.62,205.64,205.34,205.39,16369.0,196.4274,196.4465,196.1599,196.2077,16369.0
2018-08-02 14:20:00,205.43,205.55,205.4,205.46,5992.0,196.2459,196.3605,196.2172,196.2745,5992.0
2018-08-02 14:25:00,205.51,205.55,205.41,205.42,21287.0,196.3223,196.3605,196.2268,196.2363,21287.0
2018-08-02 14:30:00,205.47,205.57,205.39,205.43,12856.0,196.2841,196.3796,196.2077,196.2459,12856.0
2018-08-02 14:35:00,205.46,205.5,205.29,205.31,12264.0,196.2745,196.3127,196.1121,196.1312,12264.0
2018-08-02 14:40:00,205.37,205.46,205.25,205.28,9175.0,196.1885,196.2745,196.0739,196.1026,9175.0
2018-08-02 14:45:00,205.35,205.47,205.31,205.41,4858.0,196.1694,196.2841,196.1312,196.2268,4858.0
2018-08-02 14:50:00,205.43,205.43,205.32,205.35,9800.0,196.2459,196.2459,196.1408,196.1694,9800.0
2018-08-02 14:55:00,205.35,205.42,205.32,205.39,9635.0,196.1694,196.2363,196.1408,196.2077,9635.0
2018-08-02 15:00:00,205.36,205.47,205.31,205.4,16672.0,196.179,196.2841,196.1312,196.2172,16672.0
2018-08-02 15:05:00,205.38,205.48,205.35,205.42,8857.0,196.1981,196.2936,196.1694,196.2363,8857.0
2018-08-02 15:10:00,205.44,205.45,205.16,205.16,20841.0,196.2554,196.265,195.9879,195.9879,20841.0
2018-08-02 15:15:00,205.2,205.4,205.17,205.4,20237.0,196.0261,196.2172,195.9975,196.2172,20237.0
2018-08-02 15:20:00,205.36,205.43,205.33,205.38,15521.0,196.179,196.2459,196.1503,196.1981,15521.0
2018-08-02 15:25:00,205.37,205.39,205.26,205.31,16108.0,196.1885,196.2077,196.0835,196.1312,16108.0
2018-08-02 15:30:00,205.34,205.49,205.33,205.45,22548.0,196.1599,196.3032,196.1503,196.265,22548.0
2018-08-02 15:35:00,205.44,205.5,205.42,205.43,19954.0,196.2554,196.3127,196.2363,196.2459,19954.0
2018-08-02 15:40:00,205.44,205.54,205.42,205.54,28638.0,196.2554,196.3509,196.2363,196.3509,28638.0
2018-08-02 15:45:00,205.54,205.71,205.52,205.71,32419.0,196.3509,196.5133,196.3318,196.5133,32419.0
2018-08-02 15:50:00,205.71,205.71,205.46,205.54,28750.0,196.5133,196.5133,196.2745,196.3509,28750.0
2018-08-02 15:55:00,205.54,205.81,205.53,205.73,64261.0,196.3509,196.6089,196.3414,196.5325,64261.0
2018-08-03 09:30:00,206.79,206.99,206.0,206.01,18046.0,197.5451,197.7361,196.7904,196.7999,18046.0
2018-08-03 09:35:00,206.05,206.07,205.02,205.44,14281.0,196.8381,196.8573,195.8542,196.2554,14281.0
2018-08-03 09:40:00,205.25,205.59,205.24,205.25,3758.0,196.0739,196.3987,196.0644,196.0739,3758.0
2018-08-03 09:45:00,205.38,205.38,204.2,204.6,4515.0,196.1981,196.1981,195.0709,195.453,4515.0
2018-08-03 09:50:00,204.6,205.08,204.49,204.75,4802.0,195.453,195.9115,195.3479,195.5963,4802.0
2018-08-03 09:55:00,204.75,205.4,204.75,205.4,9885.0,195.5963,196.2172,195.5963,196.2172,9885.0
2018-08-03 10:00:00,205.4,205.72,205.24,205.72,8800.0,196.2172,196.5229,196.0644,196.5229,8800.0
2018-08-03 10:05:00,205.77,205.78,205.27,205.31,11890.0,196.5707,196.5802,196.093,196.1312,11890.0
2018-08-03 10:10:00,205.51,205.66,205.13,205.26,13655.0,196.3223,196.4656,195.9593,196.0835,13655.0
2018-08-03 10:15:00,205.36,205.44,205.06,205.26,2223.0,196.179,196.2554,195.8924,196.0835,2223.0
2018-08-03 10:20:00,205.4,205.4,205.07,205.07,9897.0,196.2172,196.2172,195.902,195.902,9897.0
2018-08-03 10:25:00,205.14,205.54,205.1,205.44,4920.0,195.9688,196.3509,195.9306,196.2554,4920.0
2018-08-03 10:30:00,205.31,205.41,205.12,205.2,3100.0,196.1312,196.2268,195.9497,196.0261,3100.0
2018-08-03 10:35:00,205.2,205.21,204.96,205.16,4555.0,196.0261,196.0357,195.7969,195.9879,4555.0
2018-08-03 10:40:00,205.1,205.12,204.91,205.0,3263.0,195.9306,195.9497,195.7491,195.8351,3263.0
2018-08-03 10:45:00,204.91,204.91,204.57,204.69,3600.0,195.7491,195.7491,195.4243,195.5389,3600.0
2018-08-03 10:50:00,204.7,204.76,204.07,204.13,5100.0,195.5485,195.6058,194.9467,195.004,5100.0
2018-08-03 10:55:00,204.2,204.58,204.09,204.55,5281.0,195.0709,195.4339,194.9658,195.4052,5281.0
2018-08-03 11:00:00,204.62,204.84,204.34,204.54,73068.0,195.4721,195.6822,195.2046,195.3957,73068.0
2018-08-03 11:05:00,204.64,204.85,204.26,204.32,14359.0,195.4912,195.6918,195.1282,195.1855,14359.0
2018-08-03 11:10:00,204.4,204.71,204.39,204.5,9135.0,195.2619,195.5581,195.2524,195.3574,9135.0
2018-08-03 11:15:00,204.54,204.56,203.92,203.98,11504.0,195.3957,195.4148,194.8034,194.8607,11504.0
2018-08-03 11:20:00,203.96,204.2,203.95,204.13,3934.0,194.8416,195.0709,194.832,195.004,3934.0
2018-08-03 11:25:00,204.14,204.25,204.09,204.21,2602.0,195.0135,195.1186,194.9658,195.0804,2602.0
2018-08-03 11:30:00,204.23,204.23,203.94,204.06,7796.0,195.0995,195.0995,194.8225,194.9371,7796.0
2018-08-03 11:35:00,204.02,204.02,203.94,204.01,2786.0,194.8989,194.8989,194.8225,194.8893,2786.0
2018-08-03 11:40:00,204.0,204.2,204.0,204.03,8303.0,194.8798,195.0709,194.8798,194.9085,8303.0
2018-08-03 11:45:00,204.03,204.45,204.0,204.45,2094.0,194.9085,195.3097,194.8798,195.3097,2094.0
2018-08-03 11:50:00,204.48,204.53,204.43,204.52,1502.0,195.3383,195.3861,195.2906,195.3765,1502.0
2018-08-03 11:55:00,204.49,204.53,204.12,204.12,2800.0,195.3479,195.3861,194.9944,194.9944,2800.0
2018-08-03 12:00:00,204.23,204.54,204.23,204.54,2100.0,195.0995,195.3957,195.0995,195.3957,2100.0
2018-08-03 12:05:00,204.56,204.79,204.54,204.79,1700.0,195.4148,195.6345,195.3957,195.6345,1700.0
2018-08-03 12:10:00,204.78,205.0,204.78,205.0,1563.0,195.6249,195.8351,195.6249,195.8351,1563.0
2018-08-03 12:15:00,205.0,205.15,204.99,205.09,8700.0,195.8351,195.9784,195.8255,195.9211,8700.0
2018-08-03 12:20:00,204.92,205.19,204.92,205.04,3983.0,195.7587,196.0166,195.7587,195.8733,3983.0
2018-08-03 12:25:00,204.99,204.99,204.85,204.95,850.0,195.8255,195.8255,195.6918,195.7873,850.0
2018-08-03 12:30:00,204.95,205.09,204.9,205.06,5400.0,195.7873,195.9211,195.7396,195.8924,5400.0
2018-08-03 12:35:00,205.11,205.12,204.95,204.95,5771.0,195.9402,195.9497,195.7873,195.7873,5771.0
2018-08-03 12:40:00,204.99,205.03,204.87,204.91,1100.0,195.8255,195.8637,195.7109,195.7491,1100.0
2018-08-03 12:45:00,204.9,204.94,204.78,204.91,5029.0,195.7396,195.7778,195.6249,195.7491,5029.0
2018-08-03 12:50:00,204.81,204.84,204.73,204.84,2800.0,195.6536,195.6822,195.5772,195.6822,2800.0
2018-08-03 12:55:00,204.8,204.9,204.8,204.83,2100.0,195.644,195.7396,195.644,195.6727,2100.0
2018-08-03 13:00:00,204.83,204.86,204.74,204.81,1736.0,195.6727,195.7013,195.5867,195.6536,1736.0
2018-08-03 13:05:00,204.9,204.9,204.8,204.8,1383.0,195.7396,195.7396,195.644,195.644,1383.0
2018-08-03 13:10:00,204.86,205.05,204.8,204.94,4226.0,195.7013,195.8829,195.644,195.7778,4226.0
2018-08-03 13:15:00,204.99,205.0,204.83,204.87,3701.0,195.8255,195.8351,195.6727,195.7109,3701.0
2018-08-03 13:20:00,204.83,204.86,204.77,204.84,4653.0,195.6727,195.7013,195.6154,195.6822,4653.0
2018-08-03 13:25:00,204.83,204.83,204.75,204.81,900.0,195.6727,195.6727,195.5963,195.6536,900.0
2018-08-03 13:30:00,204.76,204.9,204.68,204.9,5177.0,195.6058,195.7396,195.5294,195.7396,5177.0
2018-08-03 13:35:00,204.79,204.98,204.73,204.95,2000.0,195.6345,195.816,195.5772,195.7873,2000.0
2018-08-03 13:40:00,204.9,204.99,204.89,204.99,1900.0,195.7396,195.8255,195.73,195.8255,1900.0
2018-08-03 13:45:00,204.9,205.13,204.9,205.1,5532.0,195.7396,195.9593,195.7396,195.9306,5532.0
2018-08-03 13:50:00,205.1,205.18,205.0,205.16,8934.0,195.9306,196.007,195.8351,195.9879,8934.0
2018-08-03 13:55:00,205.15,205.25,205.08,205.17,4671.0,195.9784,196.0739,195.9115,195.9975,4671.0
2018-08-03 14:00:00,205.21,205.29,205.11,205.15,8230.0,196.0357,196.1121,195.9402,195.9784,8230.0
2018-08-03 14:05:00,205.13,205.13,204.97,204.97,7417.0,195.9593,195.9593,195.8064,195.8064,7417.0
2018-08-03 14:10:00,205.01,205.13,204.97,204.98,5298.0,195.8446,195.9593,195.8064,195.816,5298.0
2018-08-03 14:15:00,204.95,205.1,204.95,205.03,14082.0,195.7873,195.9306,195.7873,195.8637,14082.0
2018-08-03 14:20:00,205.05,205.22,205.04,205.14,26333.0,195.8829,196.0453,195.8733,195.9688,26333.0
2018-08-03 14:25:00,205.14,205.15,204.75,204.75,17477.0,195.9688,195.9784,195.5963,195.5963,17477.0
2018-08-03 14:30:00,204.74,204.86,204.73,204.73,2900.0,195.5867,195.7013,195.5772,195.5772,2900.0
2018-08-03 14:35:00,204.73,204.73,204.53,204.64,3870.0,195.5772,195.5772,195.3861,195.4912,3870.0
2018-08-03 14:40:00,204.67,204.82,204.67,204.79,2500.0,195.5198,195.6631,195.5198,195.6345,2500.0
2018-08-03 14:45:00,204.76,204.88,204.71,204.88,2221.0,195.6058,195.7205,195.5581,195.7205,2221.0
2018-08-03 14:50:00,204.94,204.94,204.74,204.86,2479.0,195.7778,195.7778,195.5867,195.7013,2479.0
2018-08-03 14:55:00,204.88,205.07,204.82,205.07,10228.0,195.7205,195.902,195.6631,195.902,10228.0
2018-08-03 15:00:00,205.03,205.04,204.85,204.96,8580.0,195.8637,195.8733,195.6918,195.7969,8580.0
2018-08-03 15:05:00,204.99,205.03,204.94,205.03,1500.0,195.8255,195.8637,195.7778,195.8637,1500.0
2018-08-03 15:10:00,205.02,205.03,204.94,204.98,4418.0,195.8542,195.8637,195.7778,195.816,4418.0
2018-08-03 15:15:00,205.02,205.04,204.92,205.03,5611.0,195.8542,195.8733,195.7587,195.8637,5611.0
2018-08-03 15:20:00,205.03,205.03,204.97,205.01,11412.0,195.8637,195.8637,195.8064,195.8446,11412.0
2018-08-03 15:25:00,205.03,205.05,204.91,204.91,11377.0,195.8637,195.8829,195.7491,195.7491,11377.0
2018-08-03 15:30:00,204.93,205.01,204.88,205.01,7240.0,195.7682,195.8446,195.7205,195.8446,7240.0
2018-08-03 15:35:00,205.02,205.07,204.99,205.0,10769.0,195.8542,195.902,195.8255,195.8351,10769.0
2018-08-03 15:40:00,204.99,205.21,204.94,205.18,43925.0,195.8255,196.0357,195.7778,196.007,43925.0
2018-08-03 15:45:00,205.18,205.2,204.97,204.99,15030.0,196.007,196.0261,195.8064,195.8255,15030.0
2018-08-03 15:50:00,205.0,205.27,205.0,205.19,18489.0,195.8351,196.093,195.8351,196.0166,18489.0
2018-08-03 15:55:00,205.22,205.28,205.02,205.13,37162.0,196.0453,196.1026,195.8542,195.9593,37162.0
2018-08-06 09:30:00,204.54,204.8,204.35,204.67,18956.0,195.3957,195.644,195.2141,195.5198,18956.0
2018-08-06 09:35:00,204.85,205.94,204.6,205.94,15886.0,195.6918,196.7331,195.453,196.7331,15886.0
2018-08-06 09:40:00,205.73,206.19,205.73,206.19,5500.0,196.5325,196.9719,196.5325,196.9719,5500.0
2018-08-06 09:45:00,206.01,206.76,206.01,206.66,8220.0,196.7999,197.5164,196.7999,197.4209,8220.0
2018-08-06 09:50:00,206.65,207.16,206.56,206.96,5020.0,197.4113,197.8985,197.3253,197.7075,5020.0
2018-08-06 09:55:00,207.05,207.14,206.94,207.07,1423.0,197.7934,197.8794,197.6884,197.8125,1423.0
2018-08-06 10:00:00,207.0,207.66,207.0,207.66,8665.0,197.7457,198.3762,197.7457,198.3762,8665.0
2018-08-06 10:05:00,207.79,207.99,207.26,207.26,5689.0,198.5004,198.6914,197.9941,197.9941,5689.0
2018-08-06 10:10:00,207.33,207.69,207.33,207.43,6500.0,198.0609,198.4048,198.0609,198.1565,6500.0
2018-08-06 10:15:00,207.34,207.65,206.93,206.99,4620.0,198.0705,198.3666,197.6788,197.7361,4620.0
2018-08-06 10:20:00,206.8,206.8,206.46,206.57,3100.0,197.5546,197.5546,197.2298,197.3349,3100.0
2018-08-06 10:25:00,206.58,207.23,206.54,206.8,8724.0,197.3445,197.9654,197.3062,197.5546,8724.0
2018-08-06 10:30:00,206.89,206.9,206.42,206.62,6941.0,197.6406,197.6501,197.1916,197.3827,6941.0
2018-08-06 10:35:00,206.53,206.53,206.11,206.36,3727.0,197.2967,197.2967,196.8955,197.1343,3727.0
2018-08-06 10:40:00,206.37,206.6,206.31,206.53,5500.0,197.1438,197.3636,197.0865,197.2967,5500.0
2018-08-06 10:45:00,206.47,206.47,206.29,206.3,2276.0,197.2394,197.2394,197.0674,197.077,2276.0
2018-08-06 10:50:00,206.41,207.11,206.4,206.89,7691.0,197.1821,197.8508,197.1725,197.6406,7691.0
2018-08-06 10:55:00,207.01,207.19,206.89,207.19,2900.0,197.7552,197.9272,197.6406,197.9272,2900.0
2018-08-06 11:00:00,207.19,207.33,206.96,206.97,12376.0,197.9272,198.0609,197.7075,197.717,12376.0
2018-08-06 11:05:00,206.97,206.97,206.85,206.93,645.0,197.717,197.717,197.6024,197.6788,645.0
2018-08-06 11:10:00,206.93,207.09,206.66,206.69,12665.0,197.6788,197.8317,197.4209,197.4495,12665.0
2018-08-06 11:15:00,206.75,206.75,206.43,206.51,3724.0,197.5069,197.5069,197.2012,197.2776,3724.0
2018-08-06 11:20:00,206.47,206.53,206.42,206.46,635.0,197.2394,197.2967,197.1916,197.2298,635.0
2018-08-06 11:25:00,206.51,206.87,206.51,206.65,2739.0,197.2776,197.6215,197.2776,197.4113,2739.0
2018-08-06 11:30:00,206.69,206.98,206.63,206.98,2044.0,197.4495,197.7266,197.3922,197.7266,2044.0
2018-08-06 11:35:00,206.98,207.07,206.84,207.02,5961.0,197.7266,197.8125,197.5928,197.7648,5961.0
2018-08-06 11:40:00,207.02,207.19,206.98,207.11,12838.0,197.7648,197.9272,197.7266,197.8508,12838.0
2018-08-06 11:45:00,207.04,207.32,206.97,207.32,4230.0,197.7839,198.0514,197.717,198.0514,4230.0
2018-08-06 11:50:00,207.33,207.33,206.96,207.15,3481.0,198.0609,198.0609,197.7075,197.889,3481.0
2018-08-06 11:55:00,207.26,207.36,207.12,207.36,1776.0,197.9941,198.0896,197.8603,198.0896,1776.0
2018-08-06 12:00:00,207.37,207.38,207.17,207.17,1408.0,198.0991,198.1087,197.9081,197.9081,1408.0
2018-08-06 12:05:00,207.22,207.43,207.16,207.43,2432.0,197.9558,198.1565,197.8985,198.1565,2432.0
2018-08-06 12:10:00,207.38,207.57,207.37,207.52,7816.0,198.1087,198.2902,198.0991,198.2424,7816.0
2018-08-06 12:15:00,207.43,207.63,207.41,207.6,1600.0,198.1565,198.3475,198.1373,198.3189,1600.0
2018-08-06 12:20:00,207.53,207.53,207.24,207.34,6500.0,198.252,198.252,197.9749,198.0705,6500.0
2018-08-06 12:25:00,207.29,207.32,207.26,207.31,1200.0,198.0227,198.0514,197.9941,198.0418,1200.0
2018-08-06 12:30:00,207.32,207.38,207.3,207.37,1900.0,198.0514,198.1087,198.0323,198.0991,1900.0
2018-08-06 12:35:00,207.32,207.35,207.26,207.26,2407.0,198.0514,198.08,197.9941,197.9941,2407.0
2018-08-06 12:40:00,207.27,207.33,207.05,207.33,5013.0,198.0036,198.0609,197.7934,198.0609,5013.0
2018-08-06 12:45:00,207.24,207.3,207.23,207.25,400.0,197.9749,198.0323,197.9654,197.9845,400.0
2018-08-06 12:50:00,207.3,207.34,207.19,207.33,8298.0,198.0323,198.0705,197.9272,198.0609,8298.0
2018-08-06 12:55:00,207.28,207.32,207.2,207.2,3581.0,198.0132,198.0514,197.9367,197.9367,3581.0
2018-08-06 13:00:00,207.26,207.37,207.24,207.33,4200.0,197.9941,198.0991,197.9749,198.0609,4200.0
2018-08-06 13:05:00,207.32,207.39,207.21,207.28,2400.0,198.0514,198.1182,197.9463,198.0132,2400.0
2018-08-06 13:10:00,207.33,207.37,207.27,207.27,1401.0,198.0609,198.0991,198.0036,198.0036,1401.0
2018-08-06 13:15:00,207.29,207.38,207.25,207.25,5100.0,198.0227,198.1087,197.9845,197.9845,5100.0
2018-08-06 13:20:00,207.3,207.36,207.23,207.36,2500.0,198.0323,198.0896,197.9654,198.0896,2500.0
2018-08-06 13:25:00,207.4,207.4,207.11,207.11,4301.0,198.1278,198.1278,197.8508,197.8508,4301.0
2018-08-06 13:30:00,207.14,207.14,207.0,207.02,2575.0,197.8794,197.8794,197.7457,197.7648,2575.0
2018-08-06 13:35:00,206.95,207.07,206.95,207.01,6135.0,197.6979,197.8125,197.6979,197.7552,6135.0
2018-08-06 13:40:00,207.0,207.03,206.94,206.94,2400.0,197.7457,197.7743,197.6884,197.6884,2400.0
2018-08-06 13:45:00,206.98,207.1,206.98,207.05,3200.0,197.7266,197.8412,197.7266,197.7934,3200.0
2018-08-06 13:50:00,207.04,207.05,206.91,206.93,7245.0,197.7839,197.7934,197.6597,197.6788,7245.0
2018-08-06 13:55:00,206.88,206.89,206.76,206.8,2593.0,197.631,197.6406,197.5164,197.5546,2593.0
2018-08-06 14:00:00,206.8,206.97,206.8,206.93,1800.0,197.5546,197.717,197.5546,197.6788,1800.0
2018-08-06 14:05:00,207.0,207.06,206.97,207.06,11991.0,197.7457,197.803,197.717,197.803,11991.0
2018-08-06 14:10:00,207.03,207.09,206.98,206.98,10064.0,197.7743,197.8317,197.7266,197.7266,10064.0
2018-08-06 14:15:00,206.97,207.05,206.93,207.0,2900.0,197.717,197.7934,197.6788,197.7457,2900.0
2018-08-06 14:20:00,207.0,207.0,206.86,206.91,3200.0,197.7457,197.7457,197.6119,197.6597,3200.0
2018-08-06 14:25:00,206.95,207.11,206.95,207.05,8570.0,197.6979,197.8508,197.6979,197.7934,8570.0
2018-08-06 14:30:00,207.15,207.15,206.98,207.02,8913.0,197.889,197.889,197.7266,197.7648,8913.0
2018-08-06 14:35:00,207.07,207.07,206.94,206.97,7900.0,197.8125,197.8125,197.6884,197.717,7900.0
2018-08-06 14:40:00,206.98,207.14,206.92,207.14,8559.0,197.7266,197.8794,197.6693,197.8794,8559.0
2018-08-06 14:45:00,207.13,207.16,206.98,207.05,13548.0,197.8699,197.8985,197.7266,197.7934,13548.0
2018-08-06 14:50:00,207.04,207.04,206.98,207.0,3939.0,197.7839,197.7839,197.7266,197.7457,3939.0
2018-08-06 14:55:00,207.0,207.04,206.91,206.95,2200.0,197.7457,197.7839,197.6597,197.6979,2200.0
2018-08-06 15:00:00,206.95,207.03,206.95,206.98,2325.0,197.6979,197.7743,197.6979,197.7266,2325.0
2018-08-06 15:05:00,207.0,207.09,206.95,207.01,8282.0,197.7457,197.8317,197.6979,197.7552,8282.0
2018-08-06 15:10:00,207.01,207.05,206.97,206.98,8801.0,197.7552,197.7934,197.717,197.7266,8801.0
2018-08-06 15:15:00,207.0,207.04,206.97,207.02,7343.0,197.7457,197.7839,197.717,197.7648,7343.0
2018-08-06 15:20:00,207.0,207.13,207.0,207.13,12135.0,197.7457,197.8699,197.7457,197.8699,12135.0
2018-08-06 15:25:00,207.13,207.31,207.11,207.31,14554.0,197.8699,198.0418,197.8508,198.0418,14554.0
2018-08-06 15:30:00,207.32,207.5,207.29,207.42,15875.0,198.0514,198.2233,198.0227,198.1469,15875.0
2018-08-06 15:35:00,207.42,207.42,207.31,207.33,18946.0,198.1469,198.1469,198.0418,198.0609,18946.0
2018-08-06 15:40:00,207.32,207.43,207.3,207.41,11823.0,198.0514,198.1565,198.0323,198.1373,11823.0
2018-08-06 15:45:00,207.42,207.49,207.37,207.48,23010.0,198.1469,198.2138,198.0991,198.2042,23010.0
2018-08-06 15:50:00,207.49,207.89,207.42,207.51,36170.0,198.2138,198.5959,198.1469,198.2329,36170.0
2018-08-06 15:55:00,207.5,207.55,207.31,207.47,50554.0,198.2233,198.2711,198.0418,198.1947,50554.0
2018-08-07 09:30:00,207.74,209.0,207.71,208.94,22569.0,198.4526,199.6563,198.4239,199.5989,22569.0
2018-08-07 09:35:00,209.31,209.58,208.59,208.9,6800.0,199.9524,200.2103,199.2646,199.5607,6800.0
2018-08-07 09:40:00,208.87,209.02,208.28,208.28,14513.0,199.5321,199.6754,198.9685,198.9685,14513.0
2018-08-07 09:45:00,208.23,208.27,207.98,207.98,4726.0,198.9207,198.9589,198.6819,198.6819,4726.0
2018-08-07 09:50:00,208.14,208.81,208.11,208.7,3109.0,198.8347,199.4748,198.8061,199.3697,3109.0
2018-08-07 09:55:00,208.72,209.34,208.72,209.28,3717.0,199.3888,199.9811,199.3888,199.9237,3717.0
2018-08-07 10:00:00,209.31,209.47,209.16,209.46,12097.0,199.9524,200.1052,199.8091,200.0957,12097.0
2018-08-07 10:05:00,209.47,209.61,209.4,209.61,3262.0,200.1052,200.239,200.0384,200.239,3262.0
2018-08-07 10:10:00,209.64,209.72,209.52,209.62,4600.0,200.2676,200.3441,200.153,200.2485,4600.0
2018-08-07 10:15:00,209.57,209.66,209.43,209.5,9443.0,200.2008,200.2868,200.067,200.1339,9443.0
2018-08-07 10:20:00,209.48,209.97,209.47,209.97,3800.0,200.1148,200.5829,200.1052,200.5829,3800.0
2018-08-07 10:25:00,209.93,210.07,209.72,209.89,10844.0,200.5447,200.6784,200.3441,200.5065,10844.0
2018-08-07 10:30:00,209.92,210.16,209.69,209.73,5738.0,200.5351,200.7644,200.3154,200.3536,5738.0
2018-08-07 10:35:00,209.91,209.99,209.76,209.87,3828.0,200.5256,200.602,200.3823,200.4874,3828.0
2018-08-07 10:40:00,209.81,209.81,209.54,209.54,4618.0,200.43,200.43,200.1721,200.1721,4618.0
2018-08-07 10:45:00,209.54,209.7,209.39,209.44,6193.0,200.1721,200.325,200.0288,200.0766,6193.0
2018-08-07 10:50:00,209.31,209.44,209.08,209.33,9627.0,199.9524,200.0766,199.7327,199.9715,9627.0
2018-08-07 10:55:00,209.31,209.35,208.89,209.11,7638.0,199.9524,199.9906,199.5512,199.7613,7638.0
2018-08-07 11:00:00,209.14,209.3,208.96,209.29,3498.0,199.79,199.9428,199.618,199.9333,3498.0
2018-08-07 11:05:00,209.38,209.53,209.31,209.43,8746.0,200.0193,200.1626,199.9524,200.067,8746.0
2018-08-07 11:10:00,209.42,209.42,208.95,209.06,9261.0,200.0575,200.0575,199.6085,199.7136,9261.0
2018-08-07 11:15:00,209.02,209.03,208.87,208.87,2177.0,199.6754,199.6849,199.5321,199.5321,2177.0
2018-08-07 11:20:00,208.89,209.02,208.77,208.84,6999.0,199.5512,199.6754,199.4365,199.5034,6999.0
2018-08-07 11:25:00,208.85,208.86,208.66,208.72,7992.0,199.513,199.5225,199.3315,199.3888,7992.0
2018-08-07 11:30:00,208.73,208.81,208.61,208.67,2870.0,199.3983,199.4748,199.2837,199.341,2870.0
2018-08-07 11:35:00,208.8,209.03,208.8,209.0,4286.0,199.4652,199.6849,199.4652,199.6563,4286.0
2018-08-07 11:40:00,209.05,209.11,208.89,208.93,9927.0,199.704,199.7613,199.5512,199.5894,9927.0
2018-08-07 11:45:00,208.96,208.97,208.6,208.73,8916.0,199.618,199.6276,199.2741,199.3983,8916.0
2018-08-07 11:50:00,208.7,208.93,208.7,208.83,3700.0,199.3697,199.5894,199.3697,199.4939,3700.0
2018-08-07 11:55:00,208.83,208.86,208.75,208.78,2100.0,199.4939,199.5225,199.4174,199.4461,2100.0
2018-08-07 12:00:00,208.83,208.88,208.77,208.78,5480.0,199.4939,199.5416,199.4365,199.4461,5480.0
2018-08-07 12:05:00,208.78,209.01,208.71,208.96,6500.0,199.4461,199.6658,199.3792,199.618,6500.0
2018-08-07 12:10:00,208.97,209.11,208.97,209.11,3600.0,199.6276,199.7613,199.6276,199.7613,3600.0
2018-08-07 12:15:00,209.14,209.25,209.13,209.25,2340.0,199.79,199.8951,199.7804,199.8951,2340.0
2018-08-07 12:20:00,209.29,209.38,209.24,209.36,4942.0,199.9333,200.0193,199.8855,200.0002,4942.0
2018-08-07 12:25:00,209.35,209.44,209.2,209.2,9681.0,199.9906,200.0766,199.8473,199.8473,9681.0
2018-08-07 12:30:00,209.21,209.21,208.98,209.07,4816.0,199.8569,199.8569,199.6372,199.7231,4816.0
2018-08-07 12:35:00,209.03,209.05,208.99,209.0,4500.0,199.6849,199.704,199.6467,199.6563,4500.0
2018-08-07 12:40:00,209.01,209.1,208.94,209.09,14253.0,199.6658,199.7518,199.5989,199.7422,14253.0
2018-08-07 12:45:00,209.08,209.11,209.0,209.04,11598.0,199.7327,199.7613,199.6563,199.6945,11598.0
2018-08-07 12:50:00,209.03,209.06,208.9,208.96,31400.0,199.6849,199.7136,199.5607,199.618,31400.0
2018-08-07 12:55:00,208.98,209.26,208.96,209.05,11610.0,199.6372,199.9046,199.618,199.704,11610.0
2018-08-07 13:00:00,209.08,209.09,208.87,209.01,8335.0,199.7327,199.7422,199.5321,199.6658,8335.0
2018-08-07 13:05:00,209.0,209.0,208.7,208.8,2845.0,199.6563,199.6563,199.3697,199.4652,2845.0
2018-08-07 13:10:00,208.82,208.96,208.82,208.92,3843.0,199.4843,199.618,199.4843,199.5798,3843.0
2018-08-07 13:15:00,208.9,208.97,208.72,208.72,10379.0,199.5607,199.6276,199.3888,199.3888,10379.0
2018-08-07 13:20:00,208.8,208.93,208.8,208.84,1786.0,199.4652,199.5894,199.4652,199.5034,1786.0
2018-08-07 13:25:00,208.85,208.92,208.74,208.75,1600.0,199.513,199.5798,199.4079,199.4174,1600.0
2018-08-07 13:30:00,208.77,209.1,208.77,209.1,4689.0,199.4365,199.7518,199.4365,199.7518,4689.0
2018-08-07 13:35:00,209.08,209.15,208.9,208.91,1800.0,199.7327,199.7996,199.5607,199.5703,1800.0
2018-08-07 13:40:00,208.88,208.99,208.84,208.91,4995.0,199.5416,199.6467,199.5034,199.5703,4995.0
2018-08-07 13:45:00,208.9,209.1,208.9,209.06,2975.0,199.5607,199.7518,199.5607,199.7136,2975.0
2018-08-07 13:50:00,209.03,209.46,209.03,209.21,9900.0,199.6849,200.0957,199.6849,199.8569,9900.0
2018-08-07 13:55:00,209.27,209.4,209.22,209.3,3900.0,199.9142,200.0384,199.8664,199.9428,3900.0
2018-08-07 14:00:00,209.4,209.49,209.33,209.34,3900.0,200.0384,200.1244,199.9715,199.9811,3900.0
2018-08-07 14:05:00,209.43,209.5,209.38,209.43,8800.0,200.067,200.1339,200.0193,200.067,8800.0
2018-08-07 14:10:00,209.43,209.57,209.42,209.47,10632.0,200.067,200.2008,200.0575,200.1052,10632.0
2018-08-07 14:15:00,209.49,209.52,209.23,209.31,8985.0,200.1244,200.153,199.876,199.9524,8985.0
2018-08-07 14:20:00,209.35,209.5,209.35,209.5,2905.0,199.9906,200.1339,199.9906,200.1339,2905.0
2018-08-07 14:25:00,209.44,209.44,209.29,209.39,3905.0,200.0766,200.0766,199.9333,200.0288,3905.0
2018-08-07 14:30:00,209.35,209.38,209.2,209.34,3907.0,199.9906,200.0193,199.8473,199.9811,3907.0
2018-08-07 14:35:00,209.33,209.44,209.26,209.39,4000.0,199.9715,200.0766,199.9046,200.0288,4000.0
2018-08-07 14:40:00,209.41,209.59,209.4,209.41,8031.0,200.0479,200.2199,200.0384,200.0479,8031.0
2018-08-07 14:45:00,209.41,209.44,209.33,209.36,4600.0,200.0479,200.0766,199.9715,200.0002,4600.0
2018-08-07 14:50:00,209.37,209.44,209.32,209.37,6800.0,200.0097,200.0766,199.962,200.0097,6800.0
2018-08-07 14:55:00,209.4,209.51,209.35,209.51,14858.0,200.0384,200.1435,199.9906,200.1435,14858.0
2018-08-07 15:00:00,209.5,209.57,209.2,209.25,27975.0,200.1339,200.2008,199.8473,199.8951,27975.0
2018-08-07 15:05:00,209.26,209.3,209.15,209.16,17684.0,199.9046,199.9428,199.7996,199.8091,17684.0
2018-08-07 15:10:00,209.15,209.22,209.08,209.16,15950.0,199.7996,199.8664,199.7327,199.8091,15950.0
2018-08-07 15:15:00,209.17,209.18,209.05,209.11,16174.0,199.8187,199.8282,199.704,199.7613,16174.0
2018-08-07 15:20:00,209.14,209.3,209.14,209.17,5900.0,199.79,199.9428,199.79,199.8187,5900.0
2018-08-07 15:25:00,209.2,209.26,209.1,209.19,10325.0,199.8473,199.9046,199.7518,199.8378,10325.0
2018-08-07 15:30:00,209.23,209.26,209.02,209.11,30243.0,199.876,199.9046,199.6754,199.7613,30243.0
2018-08-07 15:35:00,209.09,209.11,208.94,209.11,11831.0,199.7422,199.7613,199.5989,199.7613,11831.0
2018-08-07 15:40:00,209.08,209.11,208.86,208.86,11061.0,199.7327,199.7613,199.5225,199.5225,11061.0
2018-08-07 15:45:00,208.85,209.14,208.77,209.14,17956.0,199.513,199.79,199.4365,199.79,17956.0
2018-08-07 15:50:00,209.14,209.49,209.1,209.45,63186.0,199.79,200.1244,199.7518,200.0861,63186.0
2018-08-07 15:55:00,209.43,209.54,209.38,209.48,101236.0,200.067,200.1721,200.0193,200.1148,101236.0
2018-08-08 09:30:00,209.7,210.05,208.16,209.17,16737.0,200.325,200.6593,198.8538,199.8187,16737.0
2018-08-08 09:35:00,209.34,209.34,208.11,209.19,7762.0,199.9811,199.9811,198.8061,199.8378,7762.0
2018-08-08 09:40:00,209.18,209.18,208.72,208.84,4300.0,199.8282,199.8282,199.3888,199.5034,4300.0
2018-08-08 09:45:00,208.95,209.46,208.87,209.31,9300.0,199.6085,200.0957,199.5321,199.9524,9300.0
2018-08-08 09:50:00,209.53,209.53,208.83,208.89,9699.0,200.1626,200.1626,199.4939,199.5512,9699.0
2018-08-08 09:55:00,208.8,209.52,208.78,209.43,20500.0,199.4652,200.153,199.4461,200.067,20500.0
2018-08-08 10:00:00,209.4,209.44,209.19,209.32,16070.0,200.0384,200.0766,199.8378,199.962,16070.0
2018-08-08 10:05:00,209.4,209.44,209.19,209.28,8454.0,200.0384,200.0766,199.8378,199.9237,8454.0
2018-08-08 10:10:00,209.29,209.46,209.19,209.46,6396.0,199.9333,200.0957,199.8378,200.0957,6396.0
2018-08-08 10:15:00,209.32,209.4,208.93,208.93,5573.0,199.962,200.0384,199.5894,199.5894,5573.0
2018-08-08 10:20:00,208.94,209.02,208.72,208.94,8248.0,199.5989,199.6754,199.3888,199.5989,8248.0
2018-08-08 10:25:00,208.8,209.03,208.75,208.85,6010.0,199.4652,199.6849,199.4174,199.513,6010.0
2018-08-08 10:30:00,208.99,209.09,208.8,208.8,5100.0,199.6467,199.7422,199.4652,199.4652,5100.0
2018-08-08 10:35:00,208.79,209.01,208.79,208.97,5963.0,199.4557,199.6658,199.4557,199.6276,5963.0
2018-08-08 10:40:00,208.97,209.23,208.91,209.16,5644.0,199.6276,199.876,199.5703,199.8091,5644.0
2018-08-08 10:45:00,209.35,209.5,209.25,209.45,5032.0,199.9906,200.1339,199.8951,200.0861,5032.0
2018-08-08 10:50:00,209.46,210.0,209.46,210.0,5900.0,200.0957,200.6116,200.0957,200.6116,5900.0
2018-08-08 10:55:00,210.06,210.1,209.79,209.82,6300.0,200.6689,200.7071,200.4109,200.4396,6300.0
2018-08-08 11:00:00,209.93,209.93,209.68,209.74,9500.0,200.5447,200.5447,200.3059,200.3632,9500.0
2018-08-08 11:05:00,209.69,209.7,209.38,209.45,6200.0,200.3154,200.325,200.0193,200.0861,6200.0
2018-08-08 11:10:00,209.44,209.65,209.38,209.45,9529.0,200.0766,200.2772,200.0193,200.0861,9529.0
2018-08-08 11:15:00,209.55,209.64,209.51,209.64,3143.0,200.1817,200.2676,200.1435,200.2676,3143.0
2018-08-08 11:20:00,209.6,209.7,209.27,209.27,4842.0,200.2294,200.325,199.9142,199.9142,4842.0
2018-08-08 11:25:00,209.21,209.53,209.21,209.45,2642.0,199.8569,200.1626,199.8569,200.0861,2642.0
2018-08-08 11:30:00,209.46,209.59,209.46,209.47,2500.0,200.0957,200.2199,200.0957,200.1052,2500.0
2018-08-08 11:35:00,209.44,209.62,209.43,209.62,3475.0,200.0766,200.2485,200.067,200.2485,3475.0
2018-08-08 11:40:00,209.6,209.71,209.59,209.61,6477.0,200.2294,200.3345,200.2199,200.239,6477.0
2018-08-08 11:45:00,209.56,209.56,209.42,209.45,883.0,200.1912,200.1912,200.0575,200.0861,883.0
2018-08-08 11:50:00,209.41,209.44,209.26,209.4,4300.0,200.0479,200.0766,199.9046,200.0384,4300.0
2018-08-08 11:55:00,209.4,209.43,209.21,209.29,2000.0,200.0384,200.067,199.8569,199.9333,2000.0
2018-08-08 12:00:00,209.33,209.33,209.2,209.28,2800.0,199.9715,199.9715,199.8473,199.9237,2800.0
2018-08-08 12:05:00,209.32,209.33,209.18,209.33,4800.0,199.962,199.9715,199.8282,199.9715,4800.0
2018-08-08 12:10:00,209.34,209.59,209.34,209.56,4612.0,199.9811,200.2199,199.9811,200.1912,4612.0
2018-08-08 12:15:00,209.48,209.68,209.47,209.67,3204.0,200.1148,200.3059,200.1052,200.2963,3204.0
2018-08-08 12:20:00,209.73,209.73,209.47,209.56,3439.0,200.3536,200.3536,200.1052,200.1912,3439.0
2018-08-08 12:25:00,209.52,209.61,209.4,209.61,4305.0,200.153,200.239,200.0384,200.239,4305.0
2018-08-08 12:30:00,209.62,209.92,209.61,209.85,11853.0,200.2485,200.5351,200.239,200.4683,11853.0
2018-08-08 12:35:00,209.87,209.87,209.68,209.79,2400.0,200.4874,200.4874,200.3059,200.4109,2400.0
2018-08-08 12:40:00,209.75,209.85,209.74,209.85,1000.0,200.3727,200.4683,200.3632,200.4683,1000.0
2018-08-08 12:45:00,209.85,209.91,209.8,209.88,3900.0,200.4683,200.5256,200.4205,200.4969,3900.0
2018-08-08 12:50:00,209.92,209.92,209.71,209.76,4470.0,200.5351,200.5351,200.3345,200.3823,4470.0
2018-08-08 12:55:00,209.76,209.86,209.75,209.86,1150.0,200.3823,200.4778,200.3727,200.4778,1150.0
2018-08-08 13:00:00,209.86,209.97,209.82,209.97,2900.0,200.4778,200.5829,200.4396,200.5829,2900.0
2018-08-08 13:05:00,209.95,210.09,209.86,209.89,5095.0,200.5638,200.6975,200.4778,200.5065,5095.0
2018-08-08 13:10:00,209.89,209.89,209.84,209.87,1000.0,200.5065,200.5065,200.4587,200.4874,1000.0
2018-08-08 13:15:00,209.83,210.04,209.83,209.96,4520.0,200.4492,200.6498,200.4492,200.5733,4520.0
2018-08-08 13:20:00,209.99,210.03,209.81,209.96,6580.0,200.602,200.6402,200.43,200.5733,6580.0
2018-08-08 13:25:00,210.0,210.08,209.8,209.81,3300.0,200.6116,200.688,200.4205,200.43,3300.0
2018-08-08 13:30:00,209.83,210.06,209.83,209.97,2125.0,200.4492,200.6689,200.4492,200.5829,2125.0
2018-08-08 13:35:00,209.97,209.97,209.79,209.84,1200.0,200.5829,200.5829,200.4109,200.4587,1200.0
2018-08-08 13:40:00,209.79,209.91,209.79,209.91,2000.0,200.4109,200.5256,200.4109,200.5256,2000.0
2018-08-08 13:45:00,209.91,210.03,209.9,210.03,3719.0,200.5256,200.6402,200.516,200.6402,3719.0
2018-08-08 13:50:00,210.04,210.08,209.91,209.92,3100.0,200.6498,200.688,200.5256,200.5351,3100.0
2018-08-08 13:55:00,209.93,210.03,209.86,209.99,1600.0,200.5447,200.6402,200.4778,200.602,1600.0
2018-08-08 14:00:00,209.98,210.02,209.83,209.85,2600.0,200.5924,200.6307,200.4492,200.4683,2600.0
2018-08-08 14:05:00,209.87,209.96,209.78,209.83,3113.0,200.4874,200.5733,200.4014,200.4492,3113.0
2018-08-08 14:10:00,209.81,209.97,209.75,209.9,4000.0,200.43,200.5829,200.3727,200.516,4000.0
2018-08-08 14:15:00,210.04,210.04,209.78,209.81,6200.0,200.6498,200.6498,200.4014,200.43,6200.0
2018-08-08 14:20:00,209.81,210.02,209.81,210.0,2100.0,200.43,200.6307,200.43,200.6116,2100.0
2018-08-08 14:25:00,210.0,210.18,210.0,210.16,6600.0,200.6116,200.7835,200.6116,200.7644,6600.0
2018-08-08 14:30:00,210.23,210.28,210.09,210.13,2000.0,200.8313,200.879,200.6975,200.7357,2000.0
2018-08-08 14:35:00,210.09,210.21,210.09,210.21,2085.0,200.6975,200.8122,200.6975,200.8122,2085.0
2018-08-08 14:40:00,210.16,210.3,210.11,210.3,3832.0,200.7644,200.8981,200.7166,200.8981,3832.0
2018-08-08 14:45:00,210.29,210.34,210.21,210.22,4200.0,200.8886,200.9364,200.8122,200.8217,4200.0
2018-08-08 14:50:00,210.24,210.29,210.2,210.22,13608.0,200.8408,200.8886,200.8026,200.8217,13608.0
2018-08-08 14:55:00,210.23,210.34,210.23,210.29,3900.0,200.8313,200.9364,200.8313,200.8886,3900.0
2018-08-08 15:00:00,210.3,210.3,210.2,210.27,2819.0,200.8981,200.8981,200.8026,200.8695,2819.0
2018-08-08 15:05:00,210.28,210.28,210.16,210.18,3968.0,200.879,200.879,200.7644,200.7835,3968.0
2018-08-08 15:10:00,210.18,210.34,210.14,210.33,4200.0,200.7835,200.9364,200.7453,200.9268,4200.0
2018-08-08 15:15:00,210.33,210.34,210.19,210.2,3800.0,200.9268,200.9364,200.7931,200.8026,3800.0
2018-08-08 15:20:00,210.23,210.24,210.14,210.19,4000.0,200.8313,200.8408,200.7453,200.7931,4000.0
2018-08-08 15:25:00,210.22,210.31,210.18,210.31,4400.0,200.8217,200.9077,200.7835,200.9077,4400.0
2018-08-08 15:30:00,210.33,210.37,210.24,210.35,4600.0,200.9268,200.965,200.8408,200.9459,4600.0
2018-08-08 15:35:00,210.36,210.36,210.29,210.34,7988.0,200.9555,200.9555,200.8886,200.9364,7988.0
2018-08-08 15:40:00,210.34,210.58,210.34,210.57,12351.0,200.9364,201.1656,200.9364,201.1561,12351.0
2018-08-08 15:45:00,210.56,210.57,210.36,210.45,44227.0,201.1465,201.1561,200.9555,201.0414,44227.0
2018-08-08 15:50:00,210.48,210.56,210.24,210.28,20124.0,201.0701,201.1465,200.8408,200.879,20124.0
2018-08-08 15:55:00,210.31,210.38,210.04,210.05,44586.0,200.9077,200.9746,200.6498,200.6593,44586.0
2018-08-09 09:30:00,212.61,212.84,210.62,210.71,19975.0,203.1049,203.3246,201.2038,201.2898,19975.0
2018-08-09 09:35:00,210.71,211.91,210.69,211.88,3336.0,201.2898,202.4362,201.2707,202.4075,3336.0
2018-08-09 09:40:00,211.98,212.28,211.71,211.71,3343.0,202.503,202.7896,202.2451,202.2451,3343.0
2018-08-09 09:45:00,211.75,211.97,211.05,211.05,7994.0,202.2833,202.4935,201.6146,201.6146,7994.0
2018-08-09 09:50:00,211.23,211.26,211.01,211.13,2550.0,201.7866,201.8152,201.5764,201.691,2550.0
2018-08-09 09:55:00,211.25,211.39,211.07,211.07,9312.0,201.8057,201.9394,201.6337,201.6337,9312.0
2018-08-09 10:00:00,211.08,211.08,210.79,210.91,16016.0,201.6433,201.6433,201.3662,201.4809,16016.0
2018-08-09 10:05:00,210.93,211.45,210.92,211.45,7032.0,201.5,201.9967,201.4904,201.9967,7032.0
2018-08-09 10:10:00,211.43,211.43,211.04,211.04,3710.0,201.9776,201.9776,201.6051,201.6051,3710.0
2018-08-09 10:15:00,211.03,211.17,210.98,211.05,1230.0,201.5955,201.7292,201.5477,201.6146,1230.0
2018-08-09 10:20:00,211.06,211.59,211.02,211.53,23131.0,201.6242,202.1305,201.586,202.0732,23131.0
2018-08-09 10:25:00,211.65,211.71,211.43,211.54,24300.0,202.1878,202.2451,201.9776,202.0827,24300.0
2018-08-09 10:30:00,211.44,211.81,211.44,211.7,14687.0,201.9872,202.3406,201.9872,202.2356,14687.0
2018-08-09 10:35:00,211.76,212.15,211.75,211.97,18200.0,202.2929,202.6654,202.2833,202.4935,18200.0
2018-08-09 10:40:00,212.02,212.02,211.9,211.97,2891.0,202.5412,202.5412,202.4266,202.4935,2891.0
2018-08-09 10:45:00,211.97,211.97,211.77,211.87,5111.0,202.4935,202.4935,202.3024,202.398,5111.0
2018-08-09 10:50:00,211.86,211.93,211.82,211.93,3000.0,202.3884,202.4553,202.3502,202.4553,3000.0
2018-08-09 10:55:00,211.89,212.02,211.88,211.98,2300.0,202.4171,202.5412,202.4075,202.503,2300.0
2018-08-09 11:00:00,212.04,212.39,212.04,212.38,4500.0,202.5604,202.8947,202.5604,202.8852,4500.0
2018-08-09 11:05:00,212.34,212.38,211.81,211.81,980.0,202.8469,202.8852,202.3406,202.3406,980.0
2018-08-09 11:10:00,211.9,212.17,211.84,211.95,3400.0,202.4266,202.6845,202.3693,202.4744,3400.0
2018-08-09 11:15:00,211.95,212.1,211.88,212.05,1850.0,202.4744,202.6177,202.4075,202.5699,1850.0
2018-08-09 11:20:00,212.05,212.06,211.93,211.97,1600.0,202.5699,202.5795,202.4553,202.4935,1600.0
2018-08-09 11:25:00,212.03,212.39,212.03,212.33,2400.0,202.5508,202.8947,202.5508,202.8374,2400.0
2018-08-09 11:30:00,212.39,212.39,212.21,212.23,1400.0,202.8947,202.8947,202.7228,202.7419,1400.0
2018-08-09 11:35:00,212.25,212.38,212.24,212.38,3800.0,202.761,202.8852,202.7514,202.8852,3800.0
2018-08-09 11:40:00,212.37,212.39,212.27,212.33,4624.0,202.8756,202.8947,202.7801,202.8374,4624.0
2018-08-09 11:45:00,212.33,212.33,211.88,211.93,3404.0,202.8374,202.8374,202.4075,202.4553,3404.0
2018-08-09 11:50:00,211.78,211.97,211.78,211.97,2100.0,202.312,202.4935,202.312,202.4935,2100.0
2018-08-09 11:55:00,211.97,212.0,211.84,212.0,6035.0,202.4935,202.5221,202.3693,202.5221,6035.0
2018-08-09 12:00:00,211.94,212.17,211.94,212.11,2514.0,202.4648,202.6845,202.4648,202.6272,2514.0
2018-08-09 12:05:00,212.06,212.09,212.04,212.08,2100.0,202.5795,202.6081,202.5604,202.5986,2100.0
2018-08-09 12:10:00,212.03,212.08,211.99,212.08,1794.0,202.5508,202.5986,202.5126,202.5986,1794.0
2018-08-09 12:15:00,212.11,212.11,211.9,211.9,3100.0,202.6272,202.6272,202.4266,202.4266,3100.0
2018-08-09 12:20:00,211.92,211.99,211.92,211.99,1611.0,202.4457,202.5126,202.4457,202.5126,1611.0
2018-08-09 12:25:00,211.96,211.97,211.88,211.97,2500.0,202.4839,202.4935,202.4075,202.4935,2500.0
2018-08-09 12:30:00,211.92,211.99,211.89,211.99,1000.0,202.4457,202.5126,202.4171,202.5126,1000.0
2018-08-09 12:35:00,212.0,212.09,211.99,212.09,1553.0,202.5221,202.6081,202.5126,202.6081,1553.0
2018-08-09 12:40:00,212.1,212.14,212.04,212.14,2800.0,202.6177,202.6559,202.5604,202.6559,2800.0
2018-08-09 12:45:00,212.08,212.08,211.9,211.94,1700.0,202.5986,202.5986,202.4266,202.4648,1700.0
2018-08-09 12:50:00,211.91,212.13,211.88,212.09,2800.0,202.4362,202.6463,202.4075,202.6081,2800.0
2018-08-09 12:55:00,212.16,212.22,212.16,212.22,1488.0,202.675,202.7323,202.675,202.7323,1488.0
2018-08-09 13:00:00,212.21,212.3,212.14,212.23,4300.0,202.7228,202.8087,202.6559,202.7419,4300.0
2018-08-09 13:05:00,212.18,212.18,212.16,212.16,600.0,202.6941,202.6941,202.675,202.675,600.0
2018-08-09 13:10:00,212.11,212.25,212.08,212.25,2114.0,202.6272,202.761,202.5986,202.761,2114.0
2018-08-09 13:15:00,212.25,212.33,212.25,212.33,800.0,202.761,202.8374,202.761,202.8374,800.0
2018-08-09 13:20:00,212.29,212.3,212.23,212.23,1736.0,202.7992,202.8087,202.7419,202.7419,1736.0
2018-08-09 13:25:00,212.19,212.19,212.07,212.07,1000.0,202.7036,202.7036,202.589,202.589,1000.0
2018-08-09 13:30:00,212.07,212.07,211.97,211.98,3500.0,202.589,202.589,202.4935,202.503,3500.0
2018-08-09 13:35:00,212.01,212.03,212.01,212.03,800.0,202.5317,202.5508,202.5317,202.5508,800.0
2018-08-09 13:40:00,211.98,212.01,211.88,211.96,3400.0,202.503,202.5317,202.4075,202.4839,3400.0
2018-08-09 13:45:00,211.99,212.02,211.97,212.02,600.0,202.5126,202.5412,202.4935,202.5412,600.0
2018-08-09 13:50:00,212.02,212.06,211.95,212.01,1800.0,202.5412,202.5795,202.4744,202.5317,1800.0
2018-08-09 13:55:00,212.02,212.06,211.99,212.05,901.0,202.5412,202.5795,202.5126,202.5699,901.0
2018-08-09 14:00:00,211.98,212.17,211.98,212.14,3200.0,202.503,202.6845,202.503,202.6559,3200.0
2018-08-09 14:05:00,212.12,212.13,212.04,212.12,3700.0,202.6368,202.6463,202.5604,202.6368,3700.0
2018-08-09 14:10:00,212.12,212.3,212.12,212.21,2247.0,202.6368,202.8087,202.6368,202.7228,2247.0
2018-08-09 14:15:00,212.17,212.22,211.97,212.01,8215.0,202.6845,202.7323,202.4935,202.5317,8215.0
2018-08-09 14:20:00,212.0,212.06,211.94,211.94,5604.0,202.5221,202.5795,202.4648,202.4648,5604.0
2018-08-09 14:25:00,211.88,211.96,211.85,211.93,2507.0,202.4075,202.4839,202.3788,202.4553,2507.0
2018-08-09 14:30:00,211.91,211.92,211.85,211.86,3317.0,202.4362,202.4457,202.3788,202.3884,3317.0
2018-08-09 14:35:00,211.86,211.93,211.83,211.93,1400.0,202.3884,202.4553,202.3597,202.4553,1400.0
2018-08-09 14:40:00,211.87,211.94,211.87,211.89,3500.0,202.398,202.4648,202.398,202.4171,3500.0
2018-08-09 14:45:00,211.89,212.01,211.88,211.98,4600.0,202.4171,202.5317,202.4075,202.503,4600.0
2018-08-09 14:50:00,211.95,211.99,211.91,211.93,4063.0,202.4744,202.5126,202.4362,202.4553,4063.0
2018-08-09 14:55:00,211.89,211.94,211.8,211.81,3890.0,202.4171,202.4648,202.3311,202.3406,3890.0
2018-08-09 15:00:00,211.8,211.81,211.76,211.79,1600.0,202.3311,202.3406,202.2929,202.3215,1600.0
2018-08-09 15:05:00,211.82,211.99,211.75,211.75,6445.0,202.3502,202.5126,202.2833,202.2833,6445.0
2018-08-09 15:10:00,211.77,211.8,211.68,211.71,2475.0,202.3024,202.3311,202.2164,202.2451,2475.0
2018-08-09 15:15:00,211.67,211.78,211.66,211.78,3100.0,202.2069,202.312,202.1973,202.312,3100.0
2018-08-09 15:20:00,211.78,211.81,211.67,211.71,7091.0,202.312,202.3406,202.2069,202.2451,7091.0
2018-08-09 15:25:00,211.68,211.74,211.63,211.67,4600.0,202.2164,202.2738,202.1687,202.2069,4600.0
2018-08-09 15:30:00,211.68,211.68,211.36,211.38,8230.0,202.2164,202.2164,201.9108,201.9299,8230.0
2018-08-09 15:35:00,211.35,211.39,211.21,211.3,43272.0,201.9012,201.9394,201.7675,201.8534,43272.0
2018-08-09 15:40:00,211.29,211.29,210.98,211.07,14173.0,201.8439,201.8439,201.5477,201.6337,14173.0
2018-08-09 15:45:00,211.06,211.06,210.79,210.88,20547.0,201.6242,201.6242,201.3662,201.4522,20547.0
2018-08-09 15:50:00,210.85,211.33,210.85,211.06,36486.0,201.4236,201.8821,201.4236,201.6242,36486.0
2018-08-09 15:55:00,211.05,211.29,210.9,211.19,60557.0,201.6146,201.8439,201.4713,201.7484,60557.0
2018-08-10 09:30:00,209.59,210.76,209.11,210.08,14420.0,200.2199,201.3376,199.7613,200.688,14420.0
2018-08-10 09:35:00,210.19,211.73,210.19,211.56,3528.0,200.7931,202.2642,200.7931,202.1018,3528.0
2018-08-10 09:40:00,211.31,211.6,210.79,211.59,6998.0,201.863,202.14,201.3662,202.1305,6998.0
2018-08-10 09:45:00,211.51,211.64,211.27,211.49,3910.0,202.054,202.1782,201.8248,202.0349,3910.0
2018-08-10 09:50:00,211.53,211.54,211.05,211.05,2320.0,202.0732,202.0827,201.6146,201.6146,2320.0
2018-08-10 09:55:00,211.07,211.45,210.98,211.26,20441.0,201.6337,201.9967,201.5477,201.8152,20441.0
2018-08-10 10:00:00,211.15,211.41,210.93,211.34,5098.0,201.7101,201.9585,201.5,201.8916,5098.0
2018-08-10 10:05:00,211.4,211.73,211.33,211.71,7100.0,201.949,202.2642,201.8821,202.2451,7100.0
2018-08-10 10:10:00,211.72,211.93,211.62,211.86,15550.0,202.2547,202.4553,202.1591,202.3884,15550.0
2018-08-10 10:15:00,211.99,212.1,211.89,211.95,4130.0,202.5126,202.6177,202.4171,202.4744,4130.0
2018-08-10 10:20:00,211.99,212.05,211.87,212.04,3362.0,202.5126,202.5699,202.398,202.5604,3362.0
2018-08-10 10:25:00,212.0,212.18,212.0,212.12,4323.0,202.5221,202.6941,202.5221,202.6368,4323.0
2018-08-10 10:30:00,212.23,212.52,212.14,212.52,9780.0,202.7419,203.0189,202.6559,203.0189,9780.0
2018-08-10 10:35:00,212.58,212.71,212.4,212.42,5304.0,203.0762,203.2004,202.9043,202.9234,5304.0
2018-08-10 10:40:00,212.3,212.3,211.87,211.87,3557.0,202.8087,202.8087,202.398,202.398,3557.0
2018-08-10 10:45:00,211.85,212.1,211.79,212.1,2404.0,202.3788,202.6177,202.3215,202.6177,2404.0
2018-08-10 10:50:00,212.01,212.01,211.71,211.95,5063.0,202.5317,202.5317,202.2451,202.4744,5063.0
2018-08-10 10:55:00,212.01,212.07,211.93,211.97,3377.0,202.5317,202.589,202.4553,202.4935,3377.0
2018-08-10 11:00:00,212.08,212.14,211.89,211.97,4347.0,202.5986,202.6559,202.4171,202.4935,4347.0
2018-08-10 11:05:00,211.95,211.97,211.81,211.81,4530.0,202.4744,202.4935,202.3406,202.3406,4530.0
2018-08-10 11:10:00,211.73,211.85,211.68,211.81,2426.0,202.2642,202.3788,202.2164,202.3406,2426.0
2018-08-10 11:15:00,211.85,211.91,211.78,211.88,2605.0,202.3788,202.4362,202.312,202.4075,2605.0
2018-08-10 11:20:00,211.9,212.34,211.86,212.27,9016.0,202.4266,202.8469,202.3884,202.7801,9016.0
2018-08-10 11:25:00,212.25,212.35,212.07,212.07,3539.0,202.761,202.8565,202.589,202.589,3539.0
2018-08-10 11:30:00,212.08,212.24,212.08,212.24,2124.0,202.5986,202.7514,202.5986,202.7514,2124.0
2018-08-10 11:35:00,212.17,212.17,212.06,212.07,1300.0,202.6845,202.6845,202.5795,202.589,1300.0
2018-08-10 11:40:00,212.07,212.13,211.91,212.01,2000.0,202.589,202.6463,202.4362,202.5317,2000.0
2018-08-10 11:45:00,212.0,212.07,212.0,212.03,1400.0,202.5221,202.589,202.5221,202.5508,1400.0
2018-08-10 11:50:00,212.01,212.06,211.84,212.06,4200.0,202.5317,202.5795,202.3693,202.5795,4200.0
2018-08-10 11:55:00,212.07,212.11,211.84,211.95,3200.0,202.589,202.6272,202.3693,202.4744,3200.0
2018-08-10 12:00:00,211.87,211.88,211.79,211.84,1917.0,202.398,202.4075,202.3215,202.3693,1917.0
2018-08-10 12:05:00,211.87,211.9,211.67,211.69,5800.0,202.398,202.4266,202.2069,202.226,5800.0
2018-08-10 12:10:00,211.68,211.75,211.61,211.69,1946.0,202.2164,202.2833,202.1496,202.226,1946.0
2018-08-10 12:15:00,211.69,211.78,211.63,211.66,8612.0,202.226,202.312,202.1687,202.1973,8612.0
2018-08-10 12:20:00,211.62,211.91,211.62,211.91,2290.0,202.1591,202.4362,202.1591,202.4362,2290.0
2018-08-10 12:25:00,211.9,211.94,211.85,211.85,2578.0,202.4266,202.4648,202.3788,202.3788,2578.0
2018-08-10 12:30:00,211.95,212.12,211.94,212.07,2600.0,202.4744,202.6368,202.4648,202.589,2600.0
2018-08-10 12:35:00,212.11,212.26,212.01,212.2,4500.0,202.6272,202.7705,202.5317,202.7132,4500.0
2018-08-10 12:40:00,212.13,212.23,212.0,212.0,2200.0,202.6463,202.7419,202.5221,202.5221,2200.0
2018-08-10 12:45:00,211.96,212.0,211.91,211.92,3011.0,202.4839,202.5221,202.4362,202.4457,3011.0
2018-08-10 12:50:00,212.0,212.02,211.9,211.94,8225.0,202.5221,202.5412,202.4266,202.4648,8225.0
2018-08-10 12:55:00,211.94,211.94,211.94,211.94,0.0,202.4648,202.4648,202.4648,202.4648,0.0
2018-08-10 13:00:00,211.96,211.96,211.79,211.84,6864.0,202.4839,202.4839,202.3215,202.3693,6864.0
2018-08-10 13:05:00,211.81,211.88,211.81,211.83,3500.0,202.3406,202.4075,202.3406,202.3597,3500.0
2018-08-10 13:10:00,211.82,211.93,211.74,211.9,14915.0,202.3502,202.4553,202.2738,202.4266,14915.0
2018-08-10 13:15:00,211.95,211.95,211.76,211.77,4900.0,202.4744,202.4744,202.2929,202.3024,4900.0
2018-08-10 13:20:00,211.86,211.91,211.85,211.85,7272.0,202.3884,202.4362,202.3788,202.3788,7272.0
2018-08-10 13:25:00,211.95,212.02,211.91,211.97,2300.0,202.4744,202.5412,202.4362,202.4935,2300.0
2018-08-10 13:30:00,211.9,211.91,211.81,211.81,1400.0,202.4266,202.4362,202.3406,202.3406,1400.0
2018-08-10 13:35:00,211.81,211.81,211.55,211.55,4130.0,202.3406,202.3406,202.0923,202.0923,4130.0
2018-08-10 13:40:00,211.57,211.57,211.31,211.43,4024.0,202.1114,202.1114,201.863,201.9776,4024.0
2018-08-10 13:45:00,211.37,211.37,210.98,211.17,2213.0,201.9203,201.9203,201.5477,201.7292,2213.0
2018-08-10 13:50:00,211.22,211.22,210.97,210.97,615.0,201.777,201.777,201.5382,201.5382,615.0
2018-08-10 13:55:00,210.98,210.99,210.81,210.94,2300.0,201.5477,201.5573,201.3853,201.5095,2300.0
2018-08-10 14:00:00,211.03,211.24,210.99,211.08,3491.0,201.5955,201.7961,201.5573,201.6433,3491.0
2018-08-10 14:05:00,211.04,211.21,210.97,211.02,1000.0,201.6051,201.7675,201.5382,201.586,1000.0
2018-08-10 14:10:00,211.11,211.26,211.1,211.16,1600.0,201.6719,201.8152,201.6624,201.7197,1600.0
2018-08-10 14:15:00,211.25,211.32,211.14,211.24,3381.0,201.8057,201.8725,201.7006,201.7961,3381.0
2018-08-10 14:20:00,211.3,211.31,211.12,211.12,2465.0,201.8534,201.863,201.6815,201.6815,2465.0
2018-08-10 14:25:00,211.12,211.22,210.87,210.87,4235.0,201.6815,201.777,201.4427,201.4427,4235.0
2018-08-10 14:30:00,210.83,210.95,210.83,210.89,2900.0,201.4044,201.5191,201.4044,201.4618,2900.0
2018-08-10 14:35:00,210.97,211.09,210.95,211.06,700.0,201.5382,201.6528,201.5191,201.6242,700.0
2018-08-10 14:40:00,210.92,210.93,210.86,210.93,1478.0,201.4904,201.5,201.4331,201.5,1478.0
2018-08-10 14:45:00,210.9,210.9,210.75,210.87,4509.0,201.4713,201.4713,201.328,201.4427,4509.0
2018-08-10 14:50:00,210.76,210.87,210.75,210.76,2329.0,201.3376,201.4427,201.328,201.3376,2329.0
2018-08-10 14:55:00,210.77,210.88,210.76,210.76,3427.0,201.3471,201.4522,201.3376,201.3376,3427.0
2018-08-10 15:00:00,210.76,210.85,210.61,210.85,5879.0,201.3376,201.4236,201.1943,201.4236,5879.0
2018-08-10 15:05:00,210.82,210.87,210.7,210.8,1600.0,201.3949,201.4427,201.2803,201.3758,1600.0
2018-08-10 15:10:00,210.85,210.93,210.75,210.86,2802.0,201.4236,201.5,201.328,201.4331,2802.0
2018-08-10 15:15:00,210.81,211.21,210.81,211.19,5026.0,201.3853,201.7675,201.3853,201.7484,5026.0
2018-08-10 15:20:00,211.27,211.7,211.24,211.41,6725.0,201.8248,202.2356,201.7961,201.9585,6725.0
2018-08-10 15:25:00,211.49,211.69,211.42,211.58,7253.0,202.0349,202.226,201.9681,202.1209,7253.0
2018-08-10 15:30:00,211.55,211.58,211.41,211.46,4995.0,202.0923,202.1209,201.9585,202.0063,4995.0
2018-08-10 15:35:00,211.39,211.52,211.34,211.41,50000.0,201.9394,202.0636,201.8916,201.9585,50000.0
2018-08-10 15:40:00,211.41,211.47,211.1,211.23,9119.0,201.9585,202.0158,201.6624,201.7866,9119.0
2018-08-10 15:45:00,211.29,211.46,211.23,211.42,13237.0,201.8439,202.0063,201.7866,201.9681,13237.0
2018-08-10 15:50:00,211.39,211.39,210.74,211.08,56935.0,201.9394,201.9394,201.3185,201.6433,56935.0
2018-08-10 15:55:00,211.13,211.3,210.93,211.01,107762.0,201.691,201.8534,201.5,201.5764,107762.0
2018-08-13 09:30:00,211.39,212.35,211.01,212.35,9698.0,201.9394,202.8565,201.5764,202.8565,9698.0
2018-08-13 09:35:00,212.35,212.74,212.27,212.33,13725.0,202.8565,203.2291,202.7801,202.8374,13725.0
2018-08-13 09:40:00,212.31,212.32,211.95,212.0,5812.0,202.8183,202.8278,202.4744,202.5221,5812.0
2018-08-13 09:45:00,212.07,212.25,211.99,212.09,4200.0,202.589,202.761,202.5126,202.6081,4200.0
2018-08-13 09:50:00,212.11,212.31,211.89,212.3,15600.0,202.6272,202.8183,202.4171,202.8087,15600.0
2018-08-13 09:55:00,212.38,212.49,212.04,212.12,26281.0,202.8852,202.9902,202.5604,202.6368,26281.0
2018-08-13 10:00:00,212.15,212.2,212.06,212.14,9554.0,202.6654,202.7132,202.5795,202.6559,9554.0
2018-08-13 10:05:00,212.27,212.3,211.73,211.86,15096.0,202.7801,202.8087,202.2642,202.3884,15096.0
2018-08-13 10:10:00,211.99,212.38,211.97,212.08,13187.0,202.5126,202.8852,202.4935,202.5986,13187.0
2018-08-13 10:15:00,212.08,212.08,211.91,211.95,1500.0,202.5986,202.5986,202.4362,202.4744,1500.0
2018-08-13 10:20:00,212.03,212.03,211.85,212.01,2600.0,202.5508,202.5508,202.3788,202.5317,2600.0
2018-08-13 10:25:00,212.09,212.09,211.82,211.82,3750.0,202.6081,202.6081,202.3502,202.3502,3750.0
2018-08-13 10:30:00,211.82,211.93,211.78,211.87,1518.0,202.3502,202.4553,202.312,202.398,1518.0
2018-08-13 10:35:00,211.86,212.04,211.85,211.99,3000.0,202.3884,202.5604,202.3788,202.5126,3000.0
2018-08-13 10:40:00,212.03,212.08,212.0,212.04,3700.0,202.5508,202.5986,202.5221,202.5604,3700.0
2018-08-13 10:45:00,212.12,212.24,212.08,212.14,13304.0,202.6368,202.7514,202.5986,202.6559,13304.0
2018-08-13 10:50:00,212.12,212.12,211.98,212.09,7502.0,202.6368,202.6368,202.503,202.6081,7502.0
2018-08-13 10:55:00,212.07,212.09,211.72,211.83,19673.0,202.589,202.6081,202.2547,202.3597,19673.0
2018-08-13 11:00:00,211.9,211.95,211.78,211.78,3318.0,202.4266,202.4744,202.312,202.312,3318.0
2018-08-13 11:05:00,211.77,211.81,211.39,211.56,7000.0,202.3024,202.3406,201.9394,202.1018,7000.0
2018-08-13 11:10:00,211.59,211.63,211.42,211.52,4000.0,202.1305,202.1687,201.9681,202.0636,4000.0
2018-08-13 11:15:00,211.59,211.59,211.04,211.04,6366.0,202.1305,202.1305,201.6051,201.6051,6366.0
2018-08-13 11:20:00,211.06,211.3,211.06,211.24,2560.0,201.6242,201.8534,201.6242,201.7961,2560.0
2018-08-13 11:25:00,211.18,211.18,210.94,210.98,2847.0,201.7388,201.7388,201.5095,201.5477,2847.0
2018-08-13 11:30:00,211.0,211.08,210.72,210.99,5500.0,201.5668,201.6433,201.2994,201.5573,5500.0
2018-08-13 11:35:00,210.94,210.96,210.8,210.9,3221.0,201.5095,201.5286,201.3758,201.4713,3221.0
2018-08-13 11:40:00,210.8,211.12,210.8,210.96,2900.0,201.3758,201.6815,201.3758,201.5286,2900.0
2018-08-13 11:45:00,211.02,211.18,210.77,210.81,4400.0,201.586,201.7388,201.3471,201.3853,4400.0
2018-08-13 11:50:00,210.68,210.89,210.26,210.26,11533.0,201.2612,201.4618,200.8599,200.8599,11533.0
2018-08-13 11:55:00,210.28,210.49,210.16,210.31,17715.0,200.879,201.0796,200.7644,200.9077,17715.0
2018-08-13 12:00:00,210.37,210.38,210.1,210.26,13760.0,200.965,200.9746,200.7071,200.8599,13760.0
2018-08-13 12:05:00,210.21,210.33,210.13,210.22,5000.0,200.8122,200.9268,200.7357,200.8217,5000.0
2018-08-13 12:10:00,210.27,210.67,210.23,210.46,11775.0,200.8695,201.2516,200.8313,201.051,11775.0
2018-08-13 12:15:00,210.51,210.61,210.21,210.29,27136.0,201.0988,201.1943,200.8122,200.8886,27136.0
2018-08-13 12:20:00,210.38,210.38,210.0,210.0,4841.0,200.9746,200.9746,200.6116,200.6116,4841.0
2018-08-13 12:25:00,210.0,210.0,209.47,209.8,5472.0,200.6116,200.6116,200.1052,200.4205,5472.0
2018-08-13 12:30:00,209.91,209.96,209.79,209.88,1600.0,200.5256,200.5733,200.4109,200.4969,1600.0
2018-08-13 12:35:00,209.93,210.08,209.78,210.02,2000.0,200.5447,200.688,200.4014,200.6307,2000.0
2018-08-13 12:40:00,209.98,210.07,209.9,209.91,2700.0,200.5924,200.6784,200.516,200.5256,2700.0
2018-08-13 12:45:00,209.98,209.98,209.72,209.72,5000.0,200.5924,200.5924,200.3441,200.3441,5000.0
2018-08-13 12:50:00,209.74,210.01,209.7,209.8,4200.0,200.3632,200.6211,200.325,200.4205,4200.0
2018-08-13 12:55:00,209.69,209.76,209.59,209.72,3365.0,200.3154,200.3823,200.2199,200.3441,3365.0
2018-08-13 13:00:00,209.72,209.72,209.3,209.36,1812.0,200.3441,200.3441,199.9428,200.0002,1812.0
2018-08-13 13:05:00,209.37,209.57,209.37,209.57,3750.0,200.0097,200.2008,200.0097,200.2008,3750.0
2018-08-13 13:10:00,209.53,209.78,209.53,209.67,4630.0,200.1626,200.4014,200.1626,200.2963,4630.0
2018-08-13 13:15:00,209.62,209.91,209.57,209.91,9726.0,200.2485,200.5256,200.2008,200.5256,9726.0
2018-08-13 13:20:00,209.98,209.98,209.79,209.79,13160.0,200.5924,200.5924,200.4109,200.4109,13160.0
2018-08-13 13:25:00,209.84,209.86,209.76,209.78,1763.0,200.4587,200.4778,200.3823,200.4014,1763.0
2018-08-13 13:30:00,209.86,210.14,209.82,209.98,10102.0,200.4778,200.7453,200.4396,200.5924,10102.0
2018-08-13 13:35:00,209.98,210.03,209.78,209.8,5874.0,200.5924,200.6402,200.4014,200.4205,5874.0
2018-08-13 13:40:00,209.78,209.96,209.76,209.83,1200.0,200.4014,200.5733,200.3823,200.4492,1200.0
2018-08-13 13:45:00,209.89,209.96,209.75,209.75,6925.0,200.5065,200.5733,200.3727,200.3727,6925.0
2018-08-13 13:50:00,209.78,210.24,209.76,210.17,7530.0,200.4014,200.8408,200.3823,200.774,7530.0
2018-08-13 13:55:00,210.18,210.25,210.15,210.17,1700.0,200.7835,200.8504,200.7548,200.774,1700.0
2018-08-13 14:00:00,210.16,210.45,210.14,210.41,2874.0,200.7644,201.0414,200.7453,201.0032,2874.0
2018-08-13 14:05:00,210.43,210.43,210.32,210.32,1314.0,201.0223,201.0223,200.9172,200.9172,1314.0
2018-08-13 14:10:00,210.33,210.48,210.28,210.35,3711.0,200.9268,201.0701,200.879,200.9459,3711.0
2018-08-13 14:15:00,210.44,210.44,210.32,210.34,2118.0,201.0319,201.0319,200.9172,200.9364,2118.0
2018-08-13 14:20:00,210.4,210.41,210.28,210.37,1700.0,200.9937,201.0032,200.879,200.965,1700.0
2018-08-13 14:25:00,210.38,210.49,210.33,210.48,3715.0,200.9746,201.0796,200.9268,201.0701,3715.0
2018-08-13 14:30:00,210.47,210.49,210.35,210.4,3000.0,201.0605,201.0796,200.9459,200.9937,3000.0
2018-08-13 14:35:00,210.46,210.46,210.2,210.24,2900.0,201.051,201.051,200.8026,200.8408,2900.0
2018-08-13 14:40:00,210.23,210.33,210.19,210.22,2700.0,200.8313,200.9268,200.7931,200.8217,2700.0
2018-08-13 14:45:00,210.16,210.22,210.01,210.08,5600.0,200.7644,200.8217,200.6211,200.688,5600.0
2018-08-13 14:50:00,210.01,210.01,209.73,209.73,4035.0,200.6211,200.6211,200.3536,200.3536,4035.0
2018-08-13 14:55:00,209.71,209.93,209.63,209.86,3824.0,200.3345,200.5447,200.2581,200.4778,3824.0
2018-08-13 15:00:00,209.74,209.79,209.63,209.79,3617.0,200.3632,200.4109,200.2581,200.4109,3617.0
2018-08-13 15:05:00,209.76,209.89,209.72,209.89,2200.0,200.3823,200.5065,200.3441,200.5065,2200.0
2018-08-13 15:10:00,209.85,209.89,209.81,209.84,5200.0,200.4683,200.5065,200.43,200.4587,5200.0
2018-08-13 15:15:00,209.85,209.94,209.83,209.84,5698.0,200.4683,200.5542,200.4492,200.4587,5698.0
2018-08-13 15:20:00,209.86,209.86,209.7,209.73,4315.0,200.4778,200.4778,200.325,200.3536,4315.0
2018-08-13 15:25:00,209.7,209.86,209.58,209.59,8008.0,200.325,200.4778,200.2103,200.2199,8008.0
2018-08-13 15:30:00,209.59,209.7,209.5,209.62,4903.0,200.2199,200.325,200.1339,200.2485,4903.0
2018-08-13 15:35:00,209.6,209.87,209.59,209.84,3666.0,200.2294,200.4874,200.2199,200.4587,3666.0
2018-08-13 15:40:00,209.84,209.97,209.76,209.9,4160.0,200.4587,200.5829,200.3823,200.516,4160.0
2018-08-13 15:45:00,209.88,209.9,209.71,209.72,10722.0,200.4969,200.516,200.3345,200.3441,10722.0
2018-08-13 15:50:00,209.7,209.7,209.35,209.65,19921.0,200.325,200.325,199.9906,200.2772,19921.0
2018-08-13 15:55:00,209.67,209.72,209.51,209.58,28311.0,200.2963,200.3441,200.1435,200.2103,28311.0
2018-08-14 09:30:00,210.0,211.11,210.0,210.37,12176.0,200.6116,201.6719,200.6116,200.965,12176.0
2018-08-14 09:35:00,210.59,210.6,210.19,210.3,11862.0,201.1752,201.1847,200.7931,200.8981,11862.0
2018-08-14 09:40:00,210.24,210.24,209.7,209.79,2609.0,200.8408,200.8408,200.325,200.4109,2609.0
2018-08-14 09:45:00,209.6,209.83,209.39,209.39,4306.0,200.2294,200.4492,200.0288,200.0288,4306.0
2018-08-14 09:50:00,209.3,209.47,208.61,209.06,21993.0,199.9428,200.1052,199.2837,199.7136,21993.0
2018-08-14 09:55:00,208.97,209.31,208.9,209.24,5160.0,199.6276,199.9524,199.5607,199.8855,5160.0
2018-08-14 10:00:00,209.19,209.27,208.9,208.9,7581.0,199.8378,199.9142,199.5607,199.5607,7581.0
2018-08-14 10:05:00,208.81,209.36,208.74,209.35,7525.0,199.4748,200.0002,199.4079,199.9906,7525.0
2018-08-14 10:10:00,209.36,209.44,209.17,209.43,4198.0,200.0002,200.0766,199.8187,200.067,4198.0
2018-08-14 10:15:00,209.53,209.84,209.53,209.6,4600.0,200.1626,200.4587,200.1626,200.2294,4600.0
2018-08-14 10:20:00,209.63,209.92,209.62,209.66,4687.0,200.2581,200.5351,200.2485,200.2868,4687.0
2018-08-14 10:25:00,209.74,210.14,209.67,210.13,2500.0,200.3632,200.7453,200.2963,200.7357,2500.0
2018-08-14 10:30:00,210.01,210.13,209.9,209.95,18900.0,200.6211,200.7357,200.516,200.5638,18900.0
2018-08-14 10:35:00,210.07,210.23,209.96,209.96,4100.0,200.6784,200.8313,200.5733,200.5733,4100.0
2018-08-14 10:40:00,210.0,210.08,209.82,209.92,6544.0,200.6116,200.688,200.4396,200.5351,6544.0
2018-08-14 10:45:00,209.96,210.28,209.9,210.28,14114.0,200.5733,200.879,200.516,200.879,14114.0
2018-08-14 10:50:00,210.2,210.42,210.04,210.41,12200.0,200.8026,201.0128,200.6498,201.0032,12200.0
2018-08-14 10:55:00,210.3,210.31,209.95,210.14,8800.0,200.8981,200.9077,200.5638,200.7453,8800.0
2018-08-14 11:00:00,210.17,210.24,209.97,210.18,12530.0,200.774,200.8408,200.5829,200.7835,12530.0
2018-08-14 11:05:00,210.19,210.35,210.09,210.2,6999.0,200.7931,200.9459,200.6975,200.8026,6999.0
2018-08-14 11:10:00,210.3,210.82,210.3,210.63,9020.0,200.8981,201.3949,200.8981,201.2134,9020.0
2018-08-14 11:15:00,210.73,210.73,210.41,210.53,7088.0,201.3089,201.3089,201.0032,201.1179,7088.0
2018-08-14 11:20:00,210.53,210.79,210.49,210.57,13683.0,201.1179,201.3662,201.0796,201.1561,13683.0
2018-08-14 11:25:00,210.53,210.66,210.42,210.42,7306.0,201.1179,201.242,201.0128,201.0128,7306.0
2018-08-14 11:30:00,210.54,210.55,210.3,210.38,4206.0,201.1274,201.137,200.8981,200.9746,4206.0
2018-08-14 11:35:00,210.39,210.65,210.39,210.54,3907.0,200.9841,201.2325,200.9841,201.1274,3907.0
2018-08-14 11:40:00,210.5,210.61,210.45,210.54,4964.0,201.0892,201.1943,201.0414,201.1274,4964.0
2018-08-14 11:45:00,210.48,210.78,210.39,210.63,8106.0,201.0701,201.3567,200.9841,201.2134,8106.0
2018-08-14 11:50:00,210.69,210.7,210.41,210.41,3800.0,201.2707,201.2803,201.0032,201.0032,3800.0
2018-08-14 11:55:00,210.41,210.53,210.28,210.5,5907.0,201.0032,201.1179,200.879,201.0892,5907.0
2018-08-14 12:00:00,210.5,210.65,210.46,210.54,8669.0,201.0892,201.2325,201.051,201.1274,8669.0
2018-08-14 12:05:00,210.53,210.64,210.46,210.5,9700.0,201.1179,201.2229,201.051,201.0892,9700.0
2018-08-14 12:10:00,210.48,210.63,210.45,210.59,17932.0,201.0701,201.2134,201.0414,201.1752,17932.0
2018-08-14 12:15:00,210.58,210.7,210.52,210.55,19515.0,201.1656,201.2803,201.1083,201.137,19515.0
2018-08-14 12:20:00,210.61,210.83,210.54,210.79,10750.0,201.1943,201.4044,201.1274,201.3662,10750.0
2018-08-14 12:25:00,210.96,210.99,210.91,210.96,2303.0,201.5286,201.5573,201.4809,201.5286,2303.0
2018-08-14 12:30:00,210.95,211.01,210.87,210.89,6500.0,201.5191,201.5764,201.4427,201.4618,6500.0
2018-08-14 12:35:00,210.87,211.17,210.86,211.17,4652.0,201.4427,201.7292,201.4331,201.7292,4652.0
2018-08-14 12:40:00,211.11,211.35,211.11,211.24,1000.0,201.6719,201.9012,201.6719,201.7961,1000.0
2018-08-14 12:45:00,211.36,211.5,211.36,211.39,3129.0,201.9108,202.0445,201.9108,201.9394,3129.0
2018-08-14 12:50:00,211.4,211.41,211.07,211.07,5600.0,201.949,201.9585,201.6337,201.6337,5600.0
2018-08-14 12:55:00,211.04,211.18,211.01,211.1,3700.0,201.6051,201.7388,201.5764,201.6624,3700.0
2018-08-14 13:00:00,211.13,211.23,211.0,211.0,6425.0,201.691,201.7866,201.5668,201.5668,6425.0
2018-08-14 13:05:00,211.02,211.06,210.84,211.02,4300.0,201.586,201.6242,201.414,201.586,4300.0
2018-08-14 13:10:00,211.03,211.03,210.93,211.02,2310.0,201.5955,201.5955,201.5,201.586,2310.0
2018-08-14 13:15:00,211.02,211.06,210.97,210.98,2429.0,201.586,201.6242,201.5382,201.5477,2429.0
2018-08-14 13:20:00,211.0,211.0,210.88,210.94,1750.0,201.5668,201.5668,201.4522,201.5095,1750.0
2018-08-14 13:25:00,210.9,210.9,210.71,210.72,6200.0,201.4713,201.4713,201.2898,201.2994,6200.0
2018-08-14 13:30:00,210.68,210.69,210.54,210.69,5558.0,201.2612,201.2707,201.1274,201.2707,5558.0
2018-08-14 13:35:00,210.73,210.94,210.73,210.87,2103.0,201.3089,201.5095,201.3089,201.4427,2103.0
2018-08-14 13:40:00,210.87,210.87,210.66,210.8,2944.0,201.4427,201.4427,201.242,201.3758,2944.0
2018-08-14 13:45:00,210.81,210.94,210.75,210.85,4298.0,201.3853,201.5095,201.328,201.4236,4298.0
2018-08-14 13:50:00,210.88,210.9,210.82,210.88,4000.0,201.4522,201.4713,201.3949,201.4522,4000.0
2018-08-14 13:55:00,211.0,211.13,210.94,210.95,3000.0,201.5668,201.691,201.5095,201.5191,3000.0
2018-08-14 14:00:00,211.01,211.05,210.87,210.87,6168.0,201.5764,201.6146,201.4427,201.4427,6168.0
2018-08-14 14:05:00,210.85,210.85,210.63,210.64,10634.0,201.4236,201.4236,201.2134,201.2229,10634.0
2018-08-14 14:10:00,210.65,210.71,210.62,210.63,9205.0,201.2325,201.2898,201.2038,201.2134,9205.0
2018-08-14 14:15:00,210.72,210.72,210.58,210.59,10476.0,201.2994,201.2994,201.1656,201.1752,10476.0
2018-08-14 14:20:00,210.59,210.59,210.38,210.43,8706.0,201.1752,201.1752,200.9746,201.0223,8706.0
2018-08-14 14:25:00,210.43,210.51,210.2,210.39,33080.0,201.0223,201.0988,200.8026,200.9841,33080.0
2018-08-14 14:30:00,210.41,210.43,210.23,210.34,24092.0,201.0032,201.0223,200.8313,200.9364,24092.0
2018-08-14 14:35:00,210.36,210.41,210.13,210.18,26652.0,200.9555,201.0032,200.7357,200.7835,26652.0
2018-08-14 14:40:00,210.23,210.3,210.13,210.28,6485.0,200.8313,200.8981,200.7357,200.879,6485.0
2018-08-14 14:45:00,210.21,210.33,210.17,210.24,5678.0,200.8122,200.9268,200.774,200.8408,5678.0
2018-08-14 14:50:00,210.27,210.46,210.26,210.42,17375.0,200.8695,201.051,200.8599,201.0128,17375.0
2018-08-14 14:55:00,210.38,210.56,210.34,210.54,23060.0,200.9746,201.1465,200.9364,201.1274,23060.0
2018-08-14 15:00:00,210.53,210.56,210.4,210.44,8313.0,201.1179,201.1465,200.9937,201.0319,8313.0
2018-08-14 15:05:00,210.45,210.48,210.36,210.39,6005.0,201.0414,201.0701,200.9555,200.9841,6005.0
2018-08-14 15:10:00,210.39,210.39,210.25,210.25,9141.0,200.9841,200.9841,200.8504,200.8504,9141.0
2018-08-14 15:15:00,210.23,210.51,210.23,210.5,6454.0,200.8313,201.0988,200.8313,201.0892,6454.0
2018-08-14 15:20:00,210.5,210.52,210.42,210.42,16940.0,201.0892,201.1083,201.0128,201.0128,16940.0
2018-08-14 15:25:00,210.43,210.7,210.43,210.58,11829.0,201.0223,201.2803,201.0223,201.1656,11829.0
2018-08-14 15:30:00,210.56,210.77,210.55,210.77,6342.0,201.1465,201.3471,201.137,201.3471,6342.0
2018-08-14 15:35:00,210.78,210.78,210.57,210.7,11342.0,201.3567,201.3567,201.1561,201.2803,11342.0
2018-08-14 15:40:00,210.71,210.72,210.53,210.53,10088.0,201.2898,201.2994,201.1179,201.1179,10088.0
2018-08-14 15:45:00,210.55,210.7,210.55,210.59,13986.0,201.137,201.2803,201.137,201.1752,13986.0
2018-08-14 15:50:00,210.6,210.64,210.34,210.64,36492.0,201.1847,201.2229,200.9364,201.2229,36492.0
2018-08-14 15:55:00,210.61,210.71,210.57,210.7,47607.0,201.1943,201.2898,201.1561,201.2803,47607.0
2018-08-15 09:30:00,209.51,209.61,208.6,208.69,16344.0,200.1435,200.239,199.2741,199.3601,16344.0
2018-08-15 09:35:00,208.77,210.82,208.62,210.51,13705.0,199.4365,201.3949,199.2933,201.0988,13705.0
2018-08-15 09:40:00,210.44,211.59,210.44,211.11,7254.0,201.0319,202.1305,201.0319,201.6719,7254.0
2018-08-15 09:45:00,211.12,211.12,210.15,210.17,18706.0,201.6815,201.6815,200.7548,200.774,18706.0
2018-08-15 09:50:00,210.01,210.21,209.8,209.89,11352.0,200.6211,200.8122,200.4205,200.5065,11352.0
2018-08-15 09:55:00,209.77,209.77,209.05,209.29,5550.0,200.3918,200.3918,199.704,199.9333,5550.0
2018-08-15 10:00:00,209.25,209.25,208.12,208.12,25200.0,199.8951,199.8951,198.8156,198.8156,25200.0
2018-08-15 10:05:00,208.18,208.52,207.59,208.03,35979.0,198.8729,199.1977,198.3093,198.7296,35979.0
2018-08-15 10:10:00,208.11,208.72,207.92,208.47,16395.0,198.8061,199.3888,198.6245,199.15,16395.0
2018-08-15 10:15:00,208.34,208.34,207.55,207.87,8394.0,199.0258,199.0258,198.2711,198.5768,8394.0
2018-08-15 10:20:00,207.8,207.81,207.34,207.81,5575.0,198.5099,198.5195,198.0705,198.5195,5575.0
2018-08-15 10:25:00,207.68,207.68,207.35,207.43,3422.0,198.3953,198.3953,198.08,198.1565,3422.0
2018-08-15 10:30:00,207.47,207.67,207.1,207.26,10462.0,198.1947,198.3857,197.8412,197.9941,10462.0
2018-08-15 10:35:00,207.35,208.45,207.35,208.44,4905.0,198.08,199.1309,198.08,199.1213,4905.0
2018-08-15 10:40:00,208.52,208.8,208.23,208.23,5927.0,199.1977,199.4652,198.9207,198.9207,5927.0
2018-08-15 10:45:00,208.19,208.47,208.19,208.39,4206.0,198.8825,199.15,198.8825,199.0735,4206.0
2018-08-15 10:50:00,208.38,208.4,207.97,208.39,5300.0,199.064,199.0831,198.6723,199.0735,5300.0
2018-08-15 10:55:00,208.33,208.44,208.2,208.34,4945.0,199.0162,199.1213,198.892,199.0258,4945.0
2018-08-15 11:00:00,208.4,208.6,208.23,208.53,7360.0,199.0831,199.2741,198.9207,199.2073,7360.0
2018-08-15 11:05:00,208.45,208.73,208.26,208.65,3900.0,199.1309,199.3983,198.9493,199.3219,3900.0
2018-08-15 11:10:00,208.81,208.95,208.74,208.8,4644.0,199.4748,199.6085,199.4079,199.4652,4644.0
2018-08-15 11:15:00,208.72,209.0,208.67,209.0,8530.0,199.3888,199.6563,199.341,199.6563,8530.0
2018-08-15 11:20:00,208.99,209.1,208.73,208.93,3000.0,199.6467,199.7518,199.3983,199.5894,3000.0
2018-08-15 11:25:00,208.94,209.24,208.91,208.91,3952.0,199.5989,199.8855,199.5703,199.5703,3952.0
2018-08-15 11:30:00,209.04,209.22,208.94,209.04,6200.0,199.6945,199.8664,199.5989,199.6945,6200.0
2018-08-15 11:35:00,209.08,209.27,208.65,208.73,2917.0,199.7327,199.9142,199.3219,199.3983,2917.0
2018-08-15 11:40:00,208.67,208.7,208.18,208.19,1544.0,199.341,199.3697,198.8729,198.8825,1544.0
2018-08-15 11:45:00,208.36,208.36,207.96,208.25,4607.0,199.0449,199.0449,198.6628,198.9398,4607.0
2018-08-15 11:50:00,208.1,208.1,207.95,207.95,1459.0,198.7965,198.7965,198.6532,198.6532,1459.0
2018-08-15 11:55:00,208.04,208.17,207.91,207.99,4400.0,198.7392,198.8634,198.615,198.6914,4400.0
2018-08-15 12:00:00,208.0,208.1,207.79,207.79,3554.0,198.701,198.7965,198.5004,198.5004,3554.0
2018-08-15 12:05:00,207.81,208.26,207.74,208.26,6066.0,198.5195,198.9493,198.4526,198.9493,6066.0
2018-08-15 12:10:00,208.23,208.4,208.11,208.34,6884.0,198.9207,199.0831,198.8061,199.0258,6884.0
2018-08-15 12:15:00,208.38,208.39,208.25,208.32,1794.0,199.064,199.0735,198.9398,199.0067,1794.0
2018-08-15 12:20:00,208.47,208.61,208.33,208.61,2724.0,199.15,199.2837,199.0162,199.2837,2724.0
2018-08-15 12:25:00,208.48,208.7,208.48,208.59,3054.0,199.1595,199.3697,199.1595,199.2646,3054.0
2018-08-15 12:30:00,208.66,208.9,208.66,208.88,2782.0,199.3315,199.5607,199.3315,199.5416,2782.0
2018-08-15 12:35:00,208.91,209.0,208.72,209.0,3800.0,199.5703,199.6563,199.3888,199.6563,3800.0
2018-08-15 12:40:00,209.03,209.12,208.82,208.89,6864.0,199.6849,199.7709,199.4843,199.5512,6864.0
2018-08-15 12:45:00,208.83,208.87,208.67,208.7,3664.0,199.4939,199.5321,199.341,199.3697,3664.0
2018-08-15 12:50:00,208.71,208.84,208.63,208.63,2034.0,199.3792,199.5034,199.3028,199.3028,2034.0
2018-08-15 12:55:00,208.61,208.73,208.61,208.66,1342.0,199.2837,199.3983,199.2837,199.3315,1342.0
2018-08-15 13:00:00,208.69,208.69,208.46,208.54,4393.0,199.3601,199.3601,199.1404,199.2168,4393.0
2018-08-15 13:05:00,208.64,208.77,208.63,208.67,9677.0,199.3124,199.4365,199.3028,199.341,9677.0
2018-08-15 13:10:00,208.63,208.63,208.45,208.53,3950.0,199.3028,199.3028,199.1309,199.2073,3950.0
2018-08-15 13:15:00,208.43,208.43,208.27,208.31,2321.0,199.1117,199.1117,198.9589,198.9971,2321.0
2018-08-15 13:20:00,208.28,208.37,208.03,208.09,4822.0,198.9685,199.0544,198.7296,198.7869,4822.0
2018-08-15 13:25:00,208.16,208.29,208.12,208.15,1400.0,198.8538,198.978,198.8156,198.8443,1400.0
2018-08-15 13:30:00,208.16,208.46,208.13,208.27,5781.0,198.8538,199.1404,198.8252,198.9589,5781.0
2018-08-15 13:35:00,208.24,208.48,208.2,208.44,900.0,198.9302,199.1595,198.892,199.1213,900.0
2018-08-15 13:40:00,208.48,208.83,208.47,208.78,1800.0,199.1595,199.4939,199.15,199.4461,1800.0
2018-08-15 13:45:00,208.83,208.93,208.66,208.68,6589.0,199.4939,199.5894,199.3315,199.3506,6589.0
2018-08-15 13:50:00,208.66,208.74,208.58,208.7,2000.0,199.3315,199.4079,199.255,199.3697,2000.0
2018-08-15 13:55:00,208.75,208.81,208.57,208.64,4500.0,199.4174,199.4748,199.2455,199.3124,4500.0
2018-08-15 14:00:00,208.62,208.95,208.61,208.89,5800.0,199.2933,199.6085,199.2837,199.5512,5800.0
2018-08-15 14:05:00,208.81,208.81,208.44,208.47,5579.0,199.4748,199.4748,199.1213,199.15,5579.0
2018-08-15 14:10:00,208.49,208.57,208.04,208.04,6444.0,199.1691,199.2455,198.7392,198.7392,6444.0
2018-08-15 14:15:00,208.09,208.24,208.08,208.19,4005.0,198.7869,198.9302,198.7774,198.8825,4005.0
2018-08-15 14:20:00,208.17,208.36,208.17,208.32,4100.0,198.8634,199.0449,198.8634,199.0067,4100.0
2018-08-15 14:25:00,208.36,208.39,208.09,208.16,6331.0,199.0449,199.0735,198.7869,198.8538,6331.0
2018-08-15 14:30:00,208.09,208.19,207.97,208.19,4326.0,198.7869,198.8825,198.6723,198.8825,4326.0
2018-08-15 14:35:00,208.21,208.47,208.2,208.41,5186.0,198.9016,199.15,198.892,199.0926,5186.0
2018-08-15 14:40:00,208.41,208.48,208.35,208.46,3000.0,199.0926,199.1595,199.0353,199.1404,3000.0
2018-08-15 14:45:00,208.46,208.5,208.24,208.33,8200.0,199.1404,199.1786,198.9302,199.0162,8200.0
2018-08-15 14:50:00,208.28,208.59,208.28,208.53,5500.0,198.9685,199.2646,198.9685,199.2073,5500.0
2018-08-15 14:55:00,208.58,208.8,208.45,208.8,4529.0,199.255,199.4652,199.1309,199.4652,4529.0
2018-08-15 15:00:00,208.94,209.17,208.8,209.17,3500.0,199.5989,199.8187,199.4652,199.8187,3500.0
2018-08-15 15:05:00,209.09,209.38,209.06,209.28,10452.0,199.7422,200.0193,199.7136,199.9237,10452.0
2018-08-15 15:10:00,209.21,209.21,209.01,209.15,4300.0,199.8569,199.8569,199.6658,199.7996,4300.0
2018-08-15 15:15:00,209.0,209.15,208.95,209.11,6597.0,199.6563,199.7996,199.6085,199.7613,6597.0
2018-08-15 15:20:00,209.15,209.25,209.07,209.17,7400.0,199.7996,199.8951,199.7231,199.8187,7400.0
2018-08-15 15:25:00,209.16,209.43,209.1,209.36,11610.0,199.8091,200.067,199.7518,200.0002,11610.0
2018-08-15 15:30:00,209.44,209.77,209.35,209.69,8383.0,200.0766,200.3918,199.9906,200.3154,8383.0
2018-08-15 15:35:00,209.78,209.81,209.59,209.7,8300.0,200.4014,200.43,200.2199,200.325,8300.0
2018-08-15 15:40:00,209.63,209.84,209.59,209.81,8824.0,200.2581,200.4587,200.2199,200.43,8824.0
2018-08-15 15:45:00,209.8,210.04,209.79,209.9,17162.0,200.4205,200.6498,200.4109,200.516,17162.0
2018-08-15 15:50:00,209.88,209.88,209.47,209.54,30060.0,200.4969,200.4969,200.1052,200.1721,30060.0
2018-08-15 15:55:00,209.58,209.79,209.34,209.46,64082.0,200.2103,200.4109,199.9811,200.0957,64082.0
2018-08-16 09:30:00,210.69,211.17,210.25,210.64,21091.0,201.2707,201.7292,200.8504,201.2229,21091.0
2018-08-16 09:35:00,210.72,211.09,209.78,210.04,25731.0,201.2994,201.6528,200.4014,200.6498,25731.0
2018-08-16 09:40:00,210.08,210.52,209.73,209.73,4827.0,200.688,201.1083,200.3536,200.3536,4827.0
2018-08-16 09:45:00,209.75,209.98,209.14,209.29,7609.0,200.3727,200.5924,199.79,199.9333,7609.0
2018-08-16 09:50:00,209.26,209.38,208.94,209.03,11406.0,199.9046,200.0193,199.5989,199.6849,11406.0
2018-08-16 09:55:00,209.05,209.29,208.87,209.29,10160.0,199.704,199.9333,199.5321,199.9333,10160.0
2018-08-16 10:00:00,209.3,209.73,209.3,209.38,11032.0,199.9428,200.3536,199.9428,200.0193,11032.0
2018-08-16 10:05:00,209.52,209.7,209.37,209.6,12731.0,200.153,200.325,200.0097,200.2294,12731.0
2018-08-16 10:10:00,209.61,210.0,209.6,209.87,9650.0,200.239,200.6116,200.2294,200.4874,9650.0
2018-08-16 10:15:00,209.88,209.93,209.51,209.62,38389.0,200.4969,200.5447,200.1435,200.2485,38389.0
2018-08-16 10:20:00,209.67,209.9,209.61,209.68,7000.0,200.2963,200.516,200.239,200.3059,7000.0
2018-08-16 10:25:00,209.68,210.25,209.64,210.25,7439.0,200.3059,200.8504,200.2676,200.8504,7439.0
2018-08-16 10:30:00,210.39,210.41,209.85,210.1,7100.0,200.9841,201.0032,200.4683,200.7071,7100.0
2018-08-16 10:35:00,210.01,210.36,209.75,210.19,5300.0,200.6211,200.9555,200.3727,200.7931,5300.0
2018-08-16 10:40:00,210.18,210.18,209.91,210.02,5500.0,200.7835,200.7835,200.5256,200.6307,5500.0
2018-08-16 10:45:00,210.13,210.2,209.74,209.77,4326.0,200.7357,200.8026,200.3632,200.3918,4326.0
2018-08-16 10:50:00,209.75,209.91,209.26,209.56,13295.0,200.3727,200.5256,199.9046,200.1912,13295.0
2018-08-16 10:55:00,209.62,209.76,209.56,209.7,5256.0,200.2485,200.3823,200.1912,200.325,5256.0
2018-08-16 11:00:00,209.79,209.92,209.78,209.8,4500.0,200.4109,200.5351,200.4014,200.4205,4500.0
2018-08-16 11:05:00,209.87,209.87,209.72,209.72,1600.0,200.4874,200.4874,200.3441,200.3441,1600.0
2018-08-16 11:10:00,209.68,209.91,209.68,209.87,5402.0,200.3059,200.5256,200.3059,200.4874,5402.0
2018-08-16 11:15:00,209.94,210.12,209.89,209.89,3900.0,200.5542,200.7262,200.5065,200.5065,3900.0
2018-08-16 11:20:00,209.93,210.16,209.92,210.16,3500.0,200.5447,200.7644,200.5351,200.7644,3500.0
2018-08-16 11:25:00,210.16,210.16,210.04,210.06,3200.0,200.7644,200.7644,200.6498,200.6689,3200.0
2018-08-16 11:30:00,210.08,210.11,209.96,209.96,2654.0,200.688,200.7166,200.5733,200.5733,2654.0
2018-08-16 11:35:00,210.0,210.32,209.99,210.28,6054.0,200.6116,200.9172,200.602,200.879,6054.0
2018-08-16 11:40:00,210.22,210.56,210.21,210.37,11099.0,200.8217,201.1465,200.8122,200.965,11099.0
2018-08-16 11:45:00,210.38,210.56,210.38,210.44,9300.0,200.9746,201.1465,200.9746,201.0319,9300.0
2018-08-16 11:50:00,210.33,210.34,209.78,209.83,10908.0,200.9268,200.9364,200.4014,200.4492,10908.0
2018-08-16 11:55:00,209.81,209.81,209.66,209.79,4920.0,200.43,200.43,200.2868,200.4109,4920.0
2018-08-16 12:00:00,209.83,210.19,209.83,210.04,7891.0,200.4492,200.7931,200.4492,200.6498,7891.0
2018-08-16 12:05:00,209.94,210.1,209.81,210.01,4400.0,200.5542,200.7071,200.43,200.6211,4400.0
2018-08-16 12:10:00,210.11,210.38,210.09,210.29,5005.0,200.7166,200.9746,200.6975,200.8886,5005.0
2018-08-16 12:15:00,210.32,210.38,210.28,210.34,1900.0,200.9172,200.9746,200.879,200.9364,1900.0
2018-08-16 12:20:00,210.34,210.34,210.16,210.16,3865.0,200.9364,200.9364,200.7644,200.7644,3865.0
2018-08-16 12:25:00,210.29,210.3,209.94,210.06,5804.0,200.8886,200.8981,200.5542,200.6689,5804.0
2018-08-16 12:30:00,210.06,210.09,209.98,209.99,1600.0,200.6689,200.6975,200.5924,200.602,1600.0
2018-08-16 12:35:00,209.97,210.15,209.93,210.15,5781.0,200.5829,200.7548,200.5447,200.7548,5781.0
2018-08-16 12:40:00,210.08,210.13,209.9,209.95,4797.0,200.688,200.7357,200.516,200.5638,4797.0
2018-08-16 12:45:00,209.95,210.1,209.94,209.96,3874.0,200.5638,200.7071,200.5542,200.5733,3874.0
2018-08-16 12:50:00,209.98,210.0,209.94,210.0,1300.0,200.5924,200.6116,200.5542,200.6116,1300.0
2018-08-16 12:55:00,209.96,210.05,209.96,209.97,6374.0,200.5733,200.6593,200.5733,200.5829,6374.0
2018-08-16 13:00:00,209.98,210.09,209.95,210.06,6844.0,200.5924,200.6975,200.5638,200.6689,6844.0
2018-08-16 13:05:00,210.03,210.08,209.91,209.92,7900.0,200.6402,200.688,200.5256,200.5351,7900.0
2018-08-16 13:10:00,209.89,209.97,209.88,209.88,1900.0,200.5065,200.5829,200.4969,200.4969,1900.0
2018-08-16 13:15:00,209.91,209.97,209.89,209.96,1300.0,200.5256,200.5829,200.5065,200.5733,1300.0
2018-08-16 13:20:00,209.98,210.12,209.94,210.08,9158.0,200.5924,200.7262,200.5542,200.688,9158.0
2018-08-16 13:25:00,210.05,210.05,209.82,209.83,8600.0,200.6593,200.6593,200.4396,200.4492,8600.0
2018-08-16 13:30:00,209.79,209.82,209.7,209.81,1800.0,200.4109,200.4396,200.325,200.43,1800.0
2018-08-16 13:35:00,209.86,209.91,209.79,209.91,3093.0,200.4778,200.5256,200.4109,200.5256,3093.0
2018-08-16 13:40:00,209.9,209.96,209.87,209.91,22720.0,200.516,200.5733,200.4874,200.5256,22720.0
2018-08-16 13:45:00,209.93,210.06,209.88,209.88,22066.0,200.5447,200.6689,200.4969,200.4969,22066.0
2018-08-16 13:50:00,209.9,209.94,209.89,209.92,1200.0,200.516,200.5542,200.5065,200.5351,1200.0
2018-08-16 13:55:00,209.87,210.04,209.87,209.98,4948.0,200.4874,200.6498,200.4874,200.5924,4948.0
2018-08-16 14:00:00,209.95,210.04,209.84,210.03,15291.0,200.5638,200.6498,200.4587,200.6402,15291.0
2018-08-16 14:05:00,210.03,210.03,209.9,210.01,13550.0,200.6402,200.6402,200.516,200.6211,13550.0
2018-08-16 14:10:00,210.05,210.09,209.98,210.07,5644.0,200.6593,200.6975,200.5924,200.6784,5644.0
2018-08-16 14:15:00,210.06,210.19,210.03,210.11,14240.0,200.6689,200.7931,200.6402,200.7166,14240.0
2018-08-16 14:20:00,210.1,210.11,209.91,210.05,9709.0,200.7071,200.7166,200.5256,200.6593,9709.0
2018-08-16 14:25:00,210.02,210.05,209.67,209.67,6873.0,200.6307,200.6593,200.2963,200.2963,6873.0
2018-08-16 14:30:00,209.54,209.6,209.36,209.49,6343.0,200.1721,200.2294,200.0002,200.1244,6343.0
2018-08-16 14:35:00,209.6,209.67,209.5,209.67,1800.0,200.2294,200.2963,200.1339,200.2963,1800.0
2018-08-16 14:40:00,209.66,209.76,209.64,209.65,4489.0,200.2868,200.3823,200.2676,200.2772,4489.0
2018-08-16 14:45:00,209.65,209.81,209.64,209.81,2100.0,200.2772,200.43,200.2676,200.43,2100.0
2018-08-16 14:50:00,209.76,209.92,209.71,209.92,4900.0,200.3823,200.5351,200.3345,200.5351,4900.0
2018-08-16 14:55:00,209.85,209.98,209.85,209.97,3933.0,200.4683,200.5924,200.4683,200.5829,3933.0
2018-08-16 15:00:00,209.96,210.02,209.89,210.02,3900.0,200.5733,200.6307,200.5065,200.6307,3900.0
2018-08-16 15:05:00,210.01,210.02,209.91,209.91,6505.0,200.6211,200.6307,200.5256,200.5256,6505.0
2018-08-16 15:10:00,209.91,209.94,209.88,209.91,12070.0,200.5256,200.5542,200.4969,200.5256,12070.0
2018-08-16 15:15:00,209.9,209.9,209.33,209.53,23338.0,200.516,200.516,199.9715,200.1626,23338.0
2018-08-16 15:20:00,209.57,209.72,209.5,209.66,3700.0,200.2008,200.3441,200.1339,200.2868,3700.0
2018-08-16 15:25:00,209.68,209.82,209.67,209.79,3065.0,200.3059,200.4396,200.2963,200.4109,3065.0
2018-08-16 15:30:00,209.76,209.77,209.6,209.72,8006.0,200.3823,200.3918,200.2294,200.3441,8006.0
2018-08-16 15:35:00,209.68,209.69,209.61,209.66,4700.0,200.3059,200.3154,200.239,200.2868,4700.0
2018-08-16 15:40:00,209.65,209.71,209.63,209.67,6100.0,200.2772,200.3345,200.2581,200.2963,6100.0
2018-08-16 15:45:00,209.67,209.67,209.52,209.54,8700.0,200.2963,200.2963,200.153,200.1721,8700.0
2018-08-16 15:50:00,209.53,209.53,209.27,209.34,20454.0,200.1626,200.1626,199.9142,199.9811,20454.0
2018-08-16 15:55:00,209.32,209.7,209.26,209.69,42204.0,199.962,200.325,199.9046,200.3154,42204.0
2018-08-17 09:30:00,209.05,209.46,208.08,208.83,46188.0,199.704,200.0957,198.7774,199.4939,46188.0
2018-08-17 09:35:00,208.69,210.5,208.54,210.15,10917.0,199.3601,201.0892,199.2168,200.7548,10917.0
2018-08-17 09:40:00,210.04,210.04,209.44,209.53,16757.0,200.6498,200.6498,200.0766,200.1626,16757.0
2018-08-17 09:45:00,209.54,209.82,209.01,209.18,4991.0,200.1721,200.4396,199.6658,199.8282,4991.0
2018-08-17 09:50:00,209.32,209.48,208.49,208.66,6026.0,199.962,200.1148,199.1691,199.3315,6026.0
2018-08-17 09:55:00,208.68,209.15,208.53,208.91,6330.0,199.3506,199.7996,199.2073,199.5703,6330.0
2018-08-17 10:00:00,208.91,208.91,208.43,208.56,5488.0,199.5703,199.5703,199.1117,199.2359,5488.0
2018-08-17 10:05:00,208.73,209.13,208.49,208.88,8985.0,199.3983,199.7804,199.1691,199.5416,8985.0
2018-08-17 10:10:00,208.82,209.11,208.44,208.7,10202.0,199.4843,199.7613,199.1213,199.3697,10202.0
2018-08-17 10:15:00,208.72,208.8,208.55,208.69,20117.0,199.3888,199.4652,199.2264,199.3601,20117.0
2018-08-17 10:20:00,208.83,209.06,208.39,208.52,8516.0,199.4939,199.7136,199.0735,199.1977,8516.0
2018-08-17 10:25:00,208.42,208.59,208.28,208.41,5036.0,199.1022,199.2646,198.9685,199.0926,5036.0
2018-08-17 10:30:00,208.44,208.72,208.41,208.56,5278.0,199.1213,199.3888,199.0926,199.2359,5278.0
2018-08-17 10:35:00,208.5,208.78,208.36,208.36,4277.0,199.1786,199.4461,199.0449,199.0449,4277.0
2018-08-17 10:40:00,208.36,208.36,208.07,208.19,4774.0,199.0449,199.0449,198.7678,198.8825,4774.0
2018-08-17 10:45:00,208.14,208.61,208.11,208.25,14348.0,198.8347,199.2837,198.8061,198.9398,14348.0
2018-08-17 10:50:00,208.25,208.25,207.42,207.42,28948.0,198.9398,198.9398,198.1469,198.1469,28948.0
2018-08-17 10:55:00,207.39,207.49,207.24,207.36,9595.0,198.1182,198.2138,197.9749,198.0896,9595.0
2018-08-17 11:00:00,207.27,207.27,207.04,207.13,8273.0,198.0036,198.0036,197.7839,197.8699,8273.0
2018-08-17 11:05:00,207.14,207.39,207.14,207.34,2464.0,197.8794,198.1182,197.8794,198.0705,2464.0
2018-08-17 11:10:00,207.37,207.38,207.23,207.32,4251.0,198.0991,198.1087,197.9654,198.0514,4251.0
2018-08-17 11:15:00,207.3,207.69,207.3,207.46,5700.0,198.0323,198.4048,198.0323,198.1851,5700.0
2018-08-17 11:20:00,207.47,207.47,207.22,207.28,8853.0,198.1947,198.1947,197.9558,198.0132,8853.0
2018-08-17 11:25:00,207.26,207.26,206.89,206.97,16063.0,197.9941,197.9941,197.6406,197.717,16063.0
2018-08-17 11:30:00,206.97,207.32,206.9,207.26,16390.0,197.717,198.0514,197.6501,197.9941,16390.0
2018-08-17 11:35:00,207.22,207.23,206.95,206.99,2900.0,197.9558,197.9654,197.6979,197.7361,2900.0
2018-08-17 11:40:00,206.99,207.19,206.99,207.09,10449.0,197.7361,197.9272,197.7361,197.8317,10449.0
2018-08-17 11:45:00,207.02,207.03,206.83,206.89,9159.0,197.7648,197.7743,197.5833,197.6406,9159.0
2018-08-17 11:50:00,206.89,207.13,206.89,207.11,6000.0,197.6406,197.8699,197.6406,197.8508,6000.0
2018-08-17 11:55:00,207.13,207.22,207.09,207.11,10527.0,197.8699,197.9558,197.8317,197.8508,10527.0
2018-08-17 12:00:00,207.09,207.27,207.01,207.01,23528.0,197.8317,198.0036,197.7552,197.7552,23528.0
2018-08-17 12:05:00,206.84,207.11,206.84,207.03,7300.0,197.5928,197.8508,197.5928,197.7743,7300.0
2018-08-17 12:10:00,206.94,206.97,206.76,206.8,5932.0,197.6884,197.717,197.5164,197.5546,5932.0
2018-08-17 12:15:00,206.9,207.05,206.83,206.83,5475.0,197.6501,197.7934,197.5833,197.5833,5475.0
2018-08-17 12:20:00,206.86,207.0,206.82,207.0,2200.0,197.6119,197.7457,197.5737,197.7457,2200.0
2018-08-17 12:25:00,207.0,207.18,206.95,206.96,15974.0,197.7457,197.9176,197.6979,197.7075,15974.0
2018-08-17 12:30:00,206.96,206.98,206.66,206.74,3427.0,197.7075,197.7266,197.4209,197.4973,3427.0
2018-08-17 12:35:00,206.7,206.7,206.63,206.68,3606.0,197.4591,197.4591,197.3922,197.44,3606.0
2018-08-17 12:40:00,206.64,206.66,206.46,206.46,18598.0,197.4018,197.4209,197.2298,197.2298,18598.0
2018-08-17 12:45:00,206.45,206.5,206.38,206.5,2885.0,197.2203,197.268,197.1534,197.268,2885.0
2018-08-17 12:50:00,206.49,206.57,206.33,206.4,13813.0,197.2585,197.3349,197.1056,197.1725,13813.0
2018-08-17 12:55:00,206.39,206.39,206.21,206.21,6885.0,197.1629,197.1629,196.991,196.991,6885.0
2018-08-17 13:00:00,206.22,206.57,206.22,206.46,14905.0,197.0005,197.3349,197.0005,197.2298,14905.0
2018-08-17 13:05:00,206.51,206.57,206.46,206.53,21197.0,197.2776,197.3349,197.2298,197.2967,21197.0
2018-08-17 13:10:00,206.55,206.55,206.38,206.47,7239.0,197.3158,197.3158,197.1534,197.2394,7239.0
2018-08-17 13:15:00,206.47,206.64,206.47,206.51,14496.0,197.2394,197.4018,197.2394,197.2776,14496.0
2018-08-17 13:20:00,206.5,206.59,206.47,206.5,11382.0,197.268,197.354,197.2394,197.268,11382.0
2018-08-17 13:25:00,206.5,206.54,206.42,206.46,6982.0,197.268,197.3062,197.1916,197.2298,6982.0
2018-08-17 13:30:00,206.48,206.62,206.48,206.55,15972.0,197.2489,197.3827,197.2489,197.3158,15972.0
2018-08-17 13:35:00,206.52,206.53,206.44,206.44,2473.0,197.2871,197.2967,197.2107,197.2107,2473.0
2018-08-17 13:40:00,206.48,206.62,206.43,206.51,27181.0,197.2489,197.3827,197.2012,197.2776,27181.0
2018-08-17 13:45:00,206.51,206.56,206.48,206.55,11200.0,197.2776,197.3253,197.2489,197.3158,11200.0
2018-08-17 13:50:00,206.55,206.59,206.5,206.51,14863.0,197.3158,197.354,197.268,197.2776,14863.0
2018-08-17 13:55:00,206.45,206.69,206.45,206.52,34103.0,197.2203,197.4495,197.2203,197.2871,34103.0
2018-08-17 14:00:00,206.55,206.77,206.46,206.75,56430.0,197.3158,197.526,197.2298,197.5069,56430.0
2018-08-17 14:05:00,206.72,206.98,206.69,206.83,107891.0,197.4782,197.7266,197.4495,197.5833,107891.0
2018-08-17 14:10:00,206.85,207.38,206.55,207.36,61469.0,197.6024,198.1087,197.3158,198.0896,61469.0
2018-08-17 14:15:00,207.43,207.43,207.05,207.05,31281.0,198.1565,198.1565,197.7934,197.7934,31281.0
2018-08-17 14:20:00,207.08,207.14,206.97,207.04,39379.0,197.8221,197.8794,197.717,197.7839,39379.0
2018-08-17 14:25:00,207.03,207.16,206.96,207.03,33719.0,197.7743,197.8985,197.7075,197.7743,33719.0
2018-08-17 14:30:00,207.01,207.09,206.93,206.97,14291.0,197.7552,197.8317,197.6788,197.717,14291.0
2018-08-17 14:35:00,207.0,207.15,206.96,207.01,51163.0,197.7457,197.889,197.7075,197.7552,51163.0
2018-08-17 14:40:00,207.0,207.26,206.89,207.1,23185.0,197.7457,197.9941,197.6406,197.8412,23185.0
2018-08-17 14:45:00,207.13,207.49,206.96,207.49,23374.0,197.8699,198.2138,197.7075,198.2138,23374.0
2018-08-17 14:50:00,207.46,207.78,207.45,207.78,13071.0,198.1851,198.4908,198.1756,198.4908,13071.0
2018-08-17 14:55:00,207.73,208.1,207.68,207.79,50259.0,198.443,198.7965,198.3953,198.5004,50259.0
2018-08-17 15:00:00,207.79,207.93,207.69,207.86,31930.0,198.5004,198.6341,198.4048,198.5672,31930.0
2018-08-17 15:05:00,207.86,207.92,207.73,207.78,27779.0,198.5672,198.6245,198.443,198.4908,27779.0
2018-08-17 15:10:00,207.7,207.86,207.7,207.82,8631.0,198.4144,198.5672,198.4144,198.529,8631.0
2018-08-17 15:15:00,207.84,207.85,207.7,207.82,12167.0,198.5481,198.5577,198.4144,198.529,12167.0
2018-08-17 15:20:00,207.83,207.88,207.79,207.81,11714.0,198.5386,198.5863,198.5004,198.5195,11714.0
2018-08-17 15:25:00,207.75,207.87,207.7,207.76,49334.0,198.4621,198.5768,198.4144,198.4717,49334.0
2018-08-17 15:30:00,207.75,207.81,207.65,207.81,7314.0,198.4621,198.5195,198.3666,198.5195,7314.0
2018-08-17 15:35:00,207.81,207.86,207.77,207.82,17421.0,198.5195,198.5672,198.4813,198.529,17421.0
2018-08-17 15:40:00,207.84,207.89,207.78,207.8,40401.0,198.5481,198.5959,198.4908,198.5099,40401.0
2018-08-17 15:45:00,207.78,207.81,207.67,207.75,21115.0,198.4908,198.5195,198.3857,198.4621,21115.0
2018-08-17 15:50:00,207.66,208.17,207.63,207.8,67620.0,198.3762,198.8634,198.3475,198.5099,67620.0
2018-08-17 15:55:00,207.8,207.9,207.63,207.89,104222.0,198.5099,198.6054,198.3475,198.5959,104222.0
2018-08-20 09:30:00,208.4,208.82,207.48,208.0,37011.0,199.0831,199.4843,198.2042,198.701,37011.0
2018-08-20 09:35:00,208.25,208.26,207.59,207.85,16804.0,198.9398,198.9493,198.3093,198.5577,16804.0
2018-08-20 09:40:00,207.97,208.07,207.22,207.62,25450.0,198.6723,198.7678,197.9558,198.338,25450.0
2018-08-20 09:45:00,207.84,208.0,207.55,207.7,15424.0,198.5481,198.701,198.2711,198.4144,15424.0
2018-08-20 09:50:00,207.59,207.73,207.29,207.53,7514.0,198.3093,198.443,198.0227,198.252,7514.0
2018-08-20 09:55:00,207.59,207.84,207.4,207.61,12420.0,198.3093,198.5481,198.1278,198.3284,12420.0
2018-08-20 10:00:00,207.61,208.06,207.56,207.93,15882.0,198.3284,198.7583,198.2806,198.6341,15882.0
2018-08-20 10:05:00,208.0,208.05,207.82,207.92,11765.0,198.701,198.7487,198.529,198.6245,11765.0
2018-08-20 10:10:00,207.99,208.1,207.15,207.16,17464.0,198.6914,198.7965,197.889,197.8985,17464.0
2018-08-20 10:15:00,207.12,207.85,207.09,207.84,6600.0,197.8603,198.5577,197.8317,198.5481,6600.0
2018-08-20 10:20:00,207.8,207.8,207.24,207.52,9766.0,198.5099,198.5099,197.9749,198.2424,9766.0
2018-08-20 10:25:00,207.59,207.79,207.36,207.67,6545.0,198.3093,198.5004,198.0896,198.3857,6545.0
2018-08-20 10:30:00,207.62,207.88,207.51,207.82,9050.0,198.338,198.5863,198.2329,198.529,9050.0
2018-08-20 10:35:00,207.9,207.93,207.4,207.59,9004.0,198.6054,198.6341,198.1278,198.3093,9004.0
2018-08-20 10:40:00,207.53,207.53,207.15,207.3,5400.0,198.252,198.252,197.889,198.0323,5400.0
2018-08-20 10:45:00,207.4,207.79,207.35,207.76,6433.0,198.1278,198.5004,198.08,198.4717,6433.0
2018-08-20 10:50:00,207.74,208.2,207.25,207.7,25825.0,198.4526,198.892,197.9845,198.4144,25825.0
2018-08-20 10:55:00,207.81,207.81,207.17,207.42,9009.0,198.5195,198.5195,197.9081,198.1469,9009.0
2018-08-20 11:00:00,207.39,207.66,207.22,207.5,8058.0,198.1182,198.3762,197.9558,198.2233,8058.0
2018-08-20 11:05:00,207.5,207.69,207.41,207.63,5300.0,198.2233,198.4048,198.1373,198.3475,5300.0
2018-08-20 11:10:00,207.56,207.65,207.16,207.2,11294.0,198.2806,198.3666,197.8985,197.9367,11294.0
2018-08-20 11:15:00,207.27,207.43,207.23,207.35,8781.0,198.0036,198.1565,197.9654,198.08,8781.0
2018-08-20 11:20:00,207.35,207.38,207.19,207.19,6200.0,198.08,198.1087,197.9272,197.9272,6200.0
2018-08-20 11:25:00,207.28,207.49,207.25,207.43,6314.0,198.0132,198.2138,197.9845,198.1565,6314.0
2018-08-20 11:30:00,207.43,207.49,207.31,207.38,7800.0,198.1565,198.2138,198.0418,198.1087,7800.0
2018-08-20 11:35:00,207.33,207.5,207.28,207.38,8500.0,198.0609,198.2233,198.0132,198.1087,8500.0
2018-08-20 11:40:00,207.4,207.44,207.33,207.41,11350.0,198.1278,198.166,198.0609,198.1373,11350.0
2018-08-20 11:45:00,207.4,207.44,207.34,207.38,3900.0,198.1278,198.166,198.0705,198.1087,3900.0
2018-08-20 11:50:00,207.41,207.5,207.37,207.48,5601.0,198.1373,198.2233,198.0991,198.2042,5601.0
2018-08-20 11:55:00,207.42,207.45,207.21,207.21,7600.0,198.1469,198.1756,197.9463,197.9463,7600.0
2018-08-20 12:00:00,207.19,207.48,207.17,207.42,2300.0,197.9272,198.2042,197.9081,198.1469,2300.0
2018-08-20 12:05:00,207.42,207.44,207.31,207.37,3700.0,198.1469,198.166,198.0418,198.0991,3700.0
2018-08-20 12:10:00,207.41,207.45,207.28,207.38,5730.0,198.1373,198.1756,198.0132,198.1087,5730.0
2018-08-20 12:15:00,207.42,207.44,207.27,207.38,6068.0,198.1469,198.166,198.0036,198.1087,6068.0
2018-08-20 12:20:00,207.42,207.48,207.33,207.45,9400.0,198.1469,198.2042,198.0609,198.1756,9400.0
2018-08-20 12:25:00,207.45,207.52,207.4,207.51,17349.0,198.1756,198.2424,198.1278,198.2329,17349.0
2018-08-20 12:30:00,207.54,207.7,207.47,207.7,20700.0,198.2615,198.4144,198.1947,198.4144,20700.0
2018-08-20 12:35:00,207.74,207.84,207.68,207.75,14184.0,198.4526,198.5481,198.3953,198.4621,14184.0
2018-08-20 12:40:00,207.79,207.95,207.71,207.95,6528.0,198.5004,198.6532,198.4239,198.6532,6528.0
2018-08-20 12:45:00,207.95,207.95,207.68,207.7,25600.0,198.6532,198.6532,198.3953,198.4144,25600.0
2018-08-20 12:50:00,207.67,207.67,207.25,207.33,36652.0,198.3857,198.3857,197.9845,198.0609,36652.0
2018-08-20 12:55:00,207.4,207.82,207.4,207.75,6931.0,198.1278,198.529,198.1278,198.4621,6931.0
2018-08-20 13:00:00,207.71,207.71,207.44,207.44,19146.0,198.4239,198.4239,198.166,198.166,19146.0
2018-08-20 13:05:00,207.46,207.52,207.44,207.46,8000.0,198.1851,198.2424,198.166,198.1851,8000.0
2018-08-20 13:10:00,207.49,207.64,207.48,207.6,3885.0,198.2138,198.3571,198.2042,198.3189,3885.0
2018-08-20 13:15:00,207.54,207.57,207.49,207.55,4381.0,198.2615,198.2902,198.2138,198.2711,4381.0
2018-08-20 13:20:00,207.51,207.57,207.46,207.52,11014.0,198.2329,198.2902,198.1851,198.2424,11014.0
2018-08-20 13:25:00,207.5,207.54,207.38,207.54,9900.0,198.2233,198.2615,198.1087,198.2615,9900.0
2018-08-20 13:30:00,207.5,207.55,207.39,207.44,5750.0,198.2233,198.2711,198.1182,198.166,5750.0
2018-08-20 13:35:00,207.48,207.55,207.46,207.46,9600.0,198.2042,198.2711,198.1851,198.1851,9600.0
2018-08-20 13:40:00,207.48,207.53,207.44,207.52,7148.0,198.2042,198.252,198.166,198.2424,7148.0
2018-08-20 13:45:00,207.52,207.52,207.42,207.47,4500.0,198.2424,198.2424,198.1469,198.1947,4500.0
2018-08-20 13:50:00,207.5,207.53,207.41,207.5,19582.0,198.2233,198.252,198.1373,198.2233,19582.0
2018-08-20 13:55:00,207.48,207.54,207.33,207.41,7441.0,198.2042,198.2615,198.0609,198.1373,7441.0
2018-08-20 14:00:00,207.46,207.72,207.41,207.57,55400.0,198.1851,198.4335,198.1373,198.2902,55400.0
2018-08-20 14:05:00,207.56,207.6,207.46,207.53,31675.0,198.2806,198.3189,198.1851,198.252,31675.0
2018-08-20 14:10:00,207.53,207.58,207.43,207.48,13930.0,198.252,198.2997,198.1565,198.2042,13930.0
2018-08-20 14:15:00,207.49,207.59,207.07,207.51,23300.0,198.2138,198.3093,197.8125,198.2329,23300.0
2018-08-20 14:20:00,207.53,207.54,207.41,207.45,10068.0,198.252,198.2615,198.1373,198.1756,10068.0
2018-08-20 14:25:00,207.46,207.55,207.46,207.48,16468.0,198.1851,198.2711,198.1851,198.2042,16468.0
2018-08-20 14:30:00,207.49,207.55,207.43,207.44,35236.0,198.2138,198.2711,198.1565,198.166,35236.0
2018-08-20 14:35:00,207.5,207.77,207.46,207.77,19802.0,198.2233,198.4813,198.1851,198.4813,19802.0
2018-08-20 14:40:00,207.7,207.87,207.65,207.65,23971.0,198.4144,198.5768,198.3666,198.3666,23971.0
2018-08-20 14:45:00,207.66,207.75,207.51,207.53,79183.0,198.3762,198.4621,198.2329,198.252,79183.0
2018-08-20 14:50:00,207.53,207.62,207.49,207.5,26851.0,198.252,198.338,198.2138,198.2233,26851.0
2018-08-20 14:55:00,207.5,207.58,207.5,207.52,39598.0,198.2233,198.2997,198.2233,198.2424,39598.0
2018-08-20 15:00:00,207.51,207.55,207.47,207.49,30184.0,198.2329,198.2711,198.1947,198.2138,30184.0
2018-08-20 15:05:00,207.5,207.79,207.47,207.72,26744.0,198.2233,198.5004,198.1947,198.4335,26744.0
2018-08-20 15:10:00,207.73,207.81,207.47,207.59,84775.0,198.443,198.5195,198.1947,198.3093,84775.0
2018-08-20 15:15:00,207.59,207.65,207.5,207.51,71741.0,198.3093,198.3666,198.2233,198.2329,71741.0
2018-08-20 15:20:00,207.52,207.64,207.51,207.58,38639.0,198.2424,198.3571,198.2329,198.2997,38639.0
2018-08-20 15:25:00,207.57,207.88,207.55,207.58,59589.0,198.2902,198.5863,198.2711,198.2997,59589.0
2018-08-20 15:30:00,207.56,207.6,207.48,207.5,87134.0,198.2806,198.3189,198.2042,198.2233,87134.0
2018-08-20 15:35:00,207.5,207.52,207.37,207.48,14674.0,198.2233,198.2424,198.0991,198.2042,14674.0
2018-08-20 15:40:00,207.47,207.51,207.38,207.49,19970.0,198.1947,198.2329,198.1087,198.2138,19970.0
2018-08-20 15:45:00,207.48,207.52,207.34,207.47,21829.0,198.2042,198.2424,198.0705,198.1947,21829.0
2018-08-20 15:50:00,207.42,207.78,207.41,207.49,61251.0,198.1469,198.4908,198.1373,198.2138,61251.0
2018-08-20 15:55:00,207.5,207.51,207.35,207.38,73099.0,198.2233,198.2329,198.08,198.1087,73099.0
2018-08-21 09:30:00,208.41,209.49,208.02,208.92,43950.0,199.0926,200.1244,198.7201,199.5798,43950.0
2018-08-21 09:35:00,209.0,209.0,208.31,208.55,22359.0,199.6563,199.6563,198.9971,199.2264,22359.0
2018-08-21 09:40:00,208.59,208.83,208.55,208.72,6219.0,199.2646,199.4939,199.2264,199.3888,6219.0
2018-08-21 09:45:00,208.7,209.18,208.27,209.07,22828.0,199.3697,199.8282,198.9589,199.7231,22828.0
2018-08-21 09:50:00,209.06,209.09,208.59,209.04,30273.0,199.7136,199.7422,199.2646,199.6945,30273.0
2018-08-21 09:55:00,208.94,209.0,208.72,208.85,25737.0,199.5989,199.6563,199.3888,199.513,25737.0
2018-08-21 10:00:00,208.78,208.78,208.4,208.48,19315.0,199.4461,199.4461,199.0831,199.1595,19315.0
2018-08-21 10:05:00,208.46,208.68,208.23,208.41,25594.0,199.1404,199.3506,198.9207,199.0926,25594.0
2018-08-21 10:10:00,208.53,208.6,208.21,208.44,29425.0,199.2073,199.2741,198.9016,199.1213,29425.0
2018-08-21 10:15:00,208.47,208.78,208.38,208.5,42284.0,199.15,199.4461,199.064,199.1786,42284.0
2018-08-21 10:20:00,208.48,208.82,208.39,208.63,23397.0,199.1595,199.4843,199.0735,199.3028,23397.0
2018-08-21 10:25:00,208.62,208.75,208.41,208.53,54657.0,199.2933,199.4174,199.0926,199.2073,54657.0
2018-08-21 10:30:00,208.56,208.7,208.51,208.58,41363.0,199.2359,199.3697,199.1882,199.255,41363.0
2018-08-21 10:35:00,208.57,208.77,208.52,208.68,58228.0,199.2455,199.4365,199.1977,199.3506,58228.0
2018-08-21 10:40:00,208.61,208.74,208.52,208.61,32463.0,199.2837,199.4079,199.1977,199.2837,32463.0
2018-08-21 10:45:00,208.62,208.77,208.57,208.66,31439.0,199.2933,199.4365,199.2455,199.3315,31439.0
2018-08-21 10:50:00,208.66,209.75,208.62,209.75,20902.0,199.3315,200.3727,199.2933,200.3727,20902.0
2018-08-21 10:55:00,209.69,210.39,209.59,210.17,11868.0,200.3154,200.9841,200.2199,200.774,11868.0
2018-08-21 11:00:00,210.19,210.25,209.65,209.91,40930.0,200.7931,200.8504,200.2772,200.5256,40930.0
2018-08-21 11:05:00,209.87,210.23,209.81,209.92,67366.0,200.4874,200.8313,200.43,200.5351,67366.0
2018-08-21 11:10:00,209.93,209.93,209.36,209.47,10500.0,200.5447,200.5447,200.0002,200.1052,10500.0
2018-08-21 11:15:00,209.49,209.65,209.42,209.45,19167.0,200.1244,200.2772,200.0575,200.0861,19167.0
2018-08-21 11:20:00,209.5,209.55,209.33,209.45,6595.0,200.1339,200.1817,199.9715,200.0861,6595.0
2018-08-21 11:25:00,209.5,209.58,209.4,209.53,9099.0,200.1339,200.2103,200.0384,200.1626,9099.0
2018-08-21 11:30:00,209.45,209.64,209.45,209.48,29997.0,200.0861,200.2676,200.0861,200.1148,29997.0
2018-08-21 11:35:00,209.49,209.52,209.36,209.47,10211.0,200.1244,200.153,200.0002,200.1052,10211.0
2018-08-21 11:40:00,209.5,209.5,209.11,209.22,6676.0,200.1339,200.1339,199.7613,199.8664,6676.0
2018-08-21 11:45:00,209.35,209.53,209.3,209.5,11580.0,199.9906,200.1626,199.9428,200.1339,11580.0
2018-08-21 11:50:00,209.5,209.55,209.37,209.5,29551.0,200.1339,200.1817,200.0097,200.1339,29551.0
2018-08-21 11:55:00,209.46,209.58,209.37,209.5,32201.0,200.0957,200.2103,200.0097,200.1339,32201.0
2018-08-21 12:00:00,209.51,210.32,209.5,210.18,31323.0,200.1435,200.9172,200.1339,200.7835,31323.0
2018-08-21 12:05:00,210.12,210.18,209.57,209.62,31376.0,200.7262,200.7835,200.2008,200.2485,31376.0
2018-08-21 12:10:00,209.59,209.68,209.46,209.51,25560.0,200.2199,200.3059,200.0957,200.1435,25560.0
2018-08-21 12:15:00,209.52,209.58,209.48,209.51,18797.0,200.153,200.2103,200.1148,200.1435,18797.0
2018-08-21 12:20:00,209.51,209.65,209.45,209.47,56115.0,200.1435,200.2772,200.0861,200.1052,56115.0
2018-08-21 12:25:00,209.47,209.85,209.42,209.53,46664.0,200.1052,200.4683,200.0575,200.1626,46664.0
2018-08-21 12:30:00,209.55,209.91,209.5,209.8,36351.0,200.1817,200.5256,200.1339,200.4205,36351.0
2018-08-21 12:35:00,209.86,209.92,209.7,209.79,17742.0,200.4778,200.5351,200.325,200.4109,17742.0
2018-08-21 12:40:00,209.79,209.84,209.75,209.8,18333.0,200.4109,200.4587,200.3727,200.4205,18333.0
2018-08-21 12:45:00,209.81,209.95,209.77,209.78,35707.0,200.43,200.5638,200.3918,200.4014,35707.0
2018-08-21 12:50:00,209.79,209.82,209.73,209.78,11266.0,200.4109,200.4396,200.3536,200.4014,11266.0
2018-08-21 12:55:00,209.72,209.86,209.72,209.75,10958.0,200.3441,200.4778,200.3441,200.3727,10958.0
2018-08-21 13:00:00,209.77,209.81,209.65,209.65,7005.0,200.3918,200.43,200.2772,200.2772,7005.0
2018-08-21 13:05:00,209.63,209.64,209.45,209.55,7942.0,200.2581,200.2676,200.0861,200.1817,7942.0
2018-08-21 13:10:00,209.47,209.63,209.41,209.63,3450.0,200.1052,200.2581,200.0479,200.2581,3450.0
2018-08-21 13:15:00,209.56,209.57,209.4,209.53,4110.0,200.1912,200.2008,200.0384,200.1626,4110.0
2018-08-21 13:20:00,209.53,209.59,209.52,209.54,2200.0,200.1626,200.2199,200.153,200.1721,2200.0
2018-08-21 13:25:00,209.52,209.61,209.49,209.54,3287.0,200.153,200.239,200.1244,200.1721,3287.0
2018-08-21 13:30:00,209.54,209.56,209.45,209.48,2600.0,200.1721,200.1912,200.0861,200.1148,2600.0
2018-08-21 13:35:00,209.44,209.46,209.37,209.37,7940.0,200.0766,200.0957,200.0097,200.0097,7940.0
2018-08-21 13:40:00,209.45,209.47,209.4,209.41,2900.0,200.0861,200.1052,200.0384,200.0479,2900.0
2018-08-21 13:45:00,209.43,209.56,209.4,209.46,7400.0,200.067,200.1912,200.0384,200.0957,7400.0
2018-08-21 13:50:00,209.5,209.54,209.48,209.52,800.0,200.1339,200.1721,200.1148,200.153,800.0
2018-08-21 13:55:00,209.55,209.61,209.51,209.53,7100.0,200.1817,200.239,200.1435,200.1626,7100.0
2018-08-21 14:00:00,209.53,209.54,209.32,209.35,8500.0,200.1626,200.1721,199.962,199.9906,8500.0
2018-08-21 14:05:00,209.39,209.48,209.35,209.44,2400.0,200.0288,200.1148,199.9906,200.0766,2400.0
2018-08-21 14:10:00,209.49,209.6,209.4,209.4,7409.0,200.1244,200.2294,200.0384,200.0384,7409.0
2018-08-21 14:15:00,209.42,209.59,209.41,209.59,5610.0,200.0575,200.2199,200.0479,200.2199,5610.0
2018-08-21 14:20:00,209.54,209.58,209.47,209.57,3199.0,200.1721,200.2103,200.1052,200.2008,3199.0
2018-08-21 14:25:00,209.57,209.66,209.57,209.63,7166.0,200.2008,200.2868,200.2008,200.2581,7166.0
2018-08-21 14:30:00,209.62,209.7,209.47,209.6,11500.0,200.2485,200.325,200.1052,200.2294,11500.0
2018-08-21 14:35:00,209.63,209.66,209.53,209.54,5866.0,200.2581,200.2868,200.1626,200.1721,5866.0
2018-08-21 14:40:00,209.57,209.63,209.47,209.52,23745.0,200.2008,200.2581,200.1052,200.153,23745.0
2018-08-21 14:45:00,209.53,209.63,209.24,209.25,26184.0,200.1626,200.2581,199.8855,199.8951,26184.0
2018-08-21 14:50:00,209.24,209.27,208.8,208.87,11735.0,199.8855,199.9142,199.4652,199.5321,11735.0
2018-08-21 14:55:00,208.96,209.18,208.72,209.12,13326.0,199.618,199.8282,199.3888,199.7709,13326.0
2018-08-21 15:00:00,209.03,209.14,208.93,209.13,4700.0,199.6849,199.79,199.5894,199.7804,4700.0
2018-08-21 15:05:00,209.09,209.18,209.04,209.14,4754.0,199.7422,199.8282,199.6945,199.79,4754.0
2018-08-21 15:10:00,209.15,209.27,209.11,209.15,12920.0,199.7996,199.9142,199.7613,199.7996,12920.0
2018-08-21 15:15:00,209.11,209.25,209.06,209.25,3759.0,199.7613,199.8951,199.7136,199.8951,3759.0
2018-08-21 15:20:00,209.21,209.36,209.08,209.35,6957.0,199.8569,200.0002,199.7327,199.9906,6957.0
2018-08-21 15:25:00,209.32,209.44,209.21,209.25,14507.0,199.962,200.0766,199.8569,199.8951,14507.0
2018-08-21 15:30:00,209.23,209.38,209.21,209.35,8800.0,199.876,200.0193,199.8569,199.9906,8800.0
2018-08-21 15:35:00,209.31,209.43,209.26,209.43,11969.0,199.9524,200.067,199.9046,200.067,11969.0
2018-08-21 15:40:00,209.42,209.46,209.25,209.25,9121.0,200.0575,200.0957,199.8951,199.8951,9121.0
2018-08-21 15:45:00,209.22,209.28,208.94,208.94,28013.0,199.8664,199.9237,199.5989,199.5989,28013.0
2018-08-21 15:50:00,208.94,209.04,208.89,208.98,15099.0,199.5989,199.6945,199.5512,199.6372,15099.0
2018-08-21 15:55:00,209.0,209.23,208.95,209.01,56692.0,199.6563,199.876,199.6085,199.6658,56692.0
2018-08-22 09:30:00,209.01,210.12,208.59,209.14,52813.0,199.6658,200.7262,199.2646,199.79,52813.0
2018-08-22 09:35:00,209.12,209.58,209.06,209.1,28695.0,199.7709,200.2103,199.7136,199.7518,28695.0
2018-08-22 09:40:00,209.03,209.39,208.84,208.98,9033.0,199.6849,200.0288,199.5034,199.6372,9033.0
2018-08-22 09:45:00,209.1,209.81,209.09,209.48,14800.0,199.7518,200.43,199.7422,200.1148,14800.0
2018-08-22 09:50:00,209.5,209.61,209.2,209.52,11929.0,200.1339,200.239,199.8473,200.153,11929.0
2018-08-22 09:55:00,209.38,209.59,209.24,209.44,5798.0,200.0193,200.2199,199.8855,200.0766,5798.0
2018-08-22 10:00:00,209.54,209.63,208.85,208.95,8956.0,200.1721,200.2581,199.513,199.6085,8956.0
2018-08-22 10:05:00,209.1,209.23,208.9,209.14,16989.0,199.7518,199.876,199.5607,199.79,16989.0
2018-08-22 10:10:00,209.14,209.64,208.86,209.43,63205.0,199.79,200.2676,199.5225,200.067,63205.0
2018-08-22 10:15:00,209.5,209.68,209.45,209.6,16843.0,200.1339,200.3059,200.0861,200.2294,16843.0
2018-08-22 10:20:00,209.61,209.62,209.27,209.32,15965.0,200.239,200.2485,199.9142,199.962,15965.0
2018-08-22 10:25:00,209.33,209.4,209.03,209.15,8757.0,199.9715,200.0384,199.6849,199.7996,8757.0
2018-08-22 10:30:00,209.27,209.51,209.26,209.4,30850.0,199.9142,200.1435,199.9046,200.0384,30850.0
2018-08-22 10:35:00,209.47,209.57,209.38,209.51,27851.0,200.1052,200.2008,200.0193,200.1435,27851.0
2018-08-22 10:40:00,209.5,209.51,209.31,209.39,21339.0,200.1339,200.1435,199.9524,200.0288,21339.0
2018-08-22 10:45:00,209.43,209.52,209.4,209.5,30676.0,200.067,200.153,200.0384,200.1339,30676.0
2018-08-22 10:50:00,209.5,209.94,209.44,209.94,33545.0,200.1339,200.5542,200.0766,200.5542,33545.0
2018-08-22 10:55:00,209.93,210.0,209.73,209.97,8013.0,200.5447,200.6116,200.3536,200.5829,8013.0
2018-08-22 11:00:00,210.0,210.0,209.78,209.81,11659.0,200.6116,200.6116,200.4014,200.43,11659.0
2018-08-22 11:05:00,209.81,209.86,209.62,209.85,6527.0,200.43,200.4778,200.2485,200.4683,6527.0
2018-08-22 11:10:00,209.83,209.96,209.63,209.72,7050.0,200.4492,200.5733,200.2581,200.3441,7050.0
2018-08-22 11:15:00,209.74,209.88,209.25,209.35,15317.0,200.3632,200.4969,199.8951,199.9906,15317.0
2018-08-22 11:20:00,209.37,209.37,208.96,209.06,19408.0,200.0097,200.0097,199.618,199.7136,19408.0
2018-08-22 11:25:00,209.06,209.47,209.0,209.39,10025.0,199.7136,200.1052,199.6563,200.0288,10025.0
2018-08-22 11:30:00,209.49,209.55,209.35,209.53,23834.0,200.1244,200.1817,199.9906,200.1626,23834.0
2018-08-22 11:35:00,209.56,209.87,209.29,209.87,19593.0,200.1912,200.4874,199.9333,200.4874,19593.0
2018-08-22 11:40:00,209.84,210.0,209.84,209.96,15031.0,200.4587,200.6116,200.4587,200.5733,15031.0
2018-08-22 11:45:00,209.9,210.0,209.78,209.97,6446.0,200.516,200.6116,200.4014,200.5829,6446.0
2018-08-22 11:50:00,209.97,210.01,209.81,209.96,18705.0,200.5829,200.6211,200.43,200.5733,18705.0
2018-08-22 11:55:00,209.96,210.0,209.92,210.0,22135.0,200.5733,200.6116,200.5351,200.6116,22135.0
2018-08-22 12:00:00,210.0,210.01,209.93,209.95,19560.0,200.6116,200.6211,200.5447,200.5638,19560.0
2018-08-22 12:05:00,209.97,210.0,209.68,209.96,7426.0,200.5829,200.6116,200.3059,200.5733,7426.0
2018-08-22 12:10:00,210.0,210.0,209.8,209.92,6398.0,200.6116,200.6116,200.4205,200.5351,6398.0
2018-08-22 12:15:00,209.92,210.39,209.9,210.28,32736.0,200.5351,200.9841,200.516,200.879,32736.0
2018-08-22 12:20:00,210.25,210.28,210.09,210.1,9700.0,200.8504,200.879,200.6975,200.7071,9700.0
2018-08-22 12:25:00,210.14,210.2,210.01,210.06,10026.0,200.7453,200.8026,200.6211,200.6689,10026.0
2018-08-22 12:30:00,210.05,210.08,209.88,209.93,12194.0,200.6593,200.688,200.4969,200.5447,12194.0
2018-08-22 12:35:00,209.94,210.01,209.85,209.93,6290.0,200.5542,200.6211,200.4683,200.5447,6290.0
2018-08-22 12:40:00,209.99,210.14,209.99,210.14,5347.0,200.602,200.7453,200.602,200.7453,5347.0
2018-08-22 12:45:00,210.11,210.19,210.06,210.1,14245.0,200.7166,200.7931,200.6689,200.7071,14245.0
2018-08-22 12:50:00,210.14,210.21,209.99,210.09,5923.0,200.7453,200.8122,200.602,200.6975,5923.0
2018-08-22 12:55:00,210.04,210.04,209.85,209.89,2000.0,200.6498,200.6498,200.4683,200.5065,2000.0
2018-08-22 13:00:00,209.89,209.95,209.88,209.93,2349.0,200.5065,200.5638,200.4969,200.5447,2349.0
2018-08-22 13:05:00,209.96,210.03,209.73,209.74,11648.0,200.5733,200.6402,200.3536,200.3632,11648.0
2018-08-22 13:10:00,209.74,209.75,209.59,209.68,13147.0,200.3632,200.3727,200.2199,200.3059,13147.0
2018-08-22 13:15:00,209.67,209.75,209.64,209.75,6887.0,200.2963,200.3727,200.2676,200.3727,6887.0
2018-08-22 13:20:00,209.75,209.9,209.73,209.9,11588.0,200.3727,200.516,200.3536,200.516,11588.0
2018-08-22 13:25:00,209.93,210.0,209.91,209.94,6225.0,200.5447,200.6116,200.5256,200.5542,6225.0
2018-08-22 13:30:00,210.0,210.05,209.9,210.04,9169.0,200.6116,200.6593,200.516,200.6498,9169.0
2018-08-22 13:35:00,209.96,210.03,209.94,209.96,5100.0,200.5733,200.6402,200.5542,200.5733,5100.0
2018-08-22 13:40:00,210.02,210.06,209.98,210.0,5800.0,200.6307,200.6689,200.5924,200.6116,5800.0
2018-08-22 13:45:00,210.03,210.03,209.87,209.95,5058.0,200.6402,200.6402,200.4874,200.5638,5058.0
2018-08-22 13:50:00,210.0,210.05,209.96,210.04,5645.0,200.6116,200.6593,200.5733,200.6498,5645.0
2018-08-22 13:55:00,210.02,210.1,209.95,210.1,11529.0,200.6307,200.7071,200.5638,200.7071,11529.0
2018-08-22 14:00:00,210.09,210.16,209.97,210.1,16388.0,200.6975,200.7644,200.5829,200.7071,16388.0
2018-08-22 14:05:00,210.08,210.08,209.98,210.04,20185.0,200.688,200.688,200.5924,200.6498,20185.0
2018-08-22 14:10:00,209.99,210.02,209.93,209.99,7658.0,200.602,200.6307,200.5447,200.602,7658.0
2018-08-22 14:15:00,210.0,210.02,209.83,209.88,11878.0,200.6116,200.6307,200.4492,200.4969,11878.0
2018-08-22 14:20:00,209.96,210.04,209.91,209.91,4123.0,200.5733,200.6498,200.5256,200.5256,4123.0
2018-08-22 14:25:00,209.88,209.88,209.65,209.72,12100.0,200.4969,200.4969,200.2772,200.3441,12100.0
2018-08-22 14:30:00,209.71,209.79,209.6,209.72,15312.0,200.3345,200.4109,200.2294,200.3441,15312.0
2018-08-22 14:35:00,209.68,209.75,209.56,209.58,12900.0,200.3059,200.3727,200.1912,200.2103,12900.0
2018-08-22 14:40:00,209.61,209.71,209.53,209.68,8400.0,200.239,200.3345,200.1626,200.3059,8400.0
2018-08-22 14:45:00,209.67,209.74,209.61,209.61,5200.0,200.2963,200.3632,200.239,200.239,5200.0
2018-08-22 14:50:00,209.64,209.65,209.59,209.65,14677.0,200.2676,200.2772,200.2199,200.2772,14677.0
2018-08-22 14:55:00,209.64,209.75,209.6,209.74,9104.0,200.2676,200.3727,200.2294,200.3632,9104.0
2018-08-22 15:00:00,209.75,209.79,209.68,209.76,10300.0,200.3727,200.4109,200.3059,200.3823,10300.0
2018-08-22 15:05:00,209.75,209.85,209.75,209.85,6888.0,200.3727,200.4683,200.3727,200.4683,6888.0
2018-08-22 15:10:00,209.85,209.85,209.75,209.83,10933.0,200.4683,200.4683,200.3727,200.4492,10933.0
2018-08-22 15:15:00,209.83,209.93,209.79,209.89,40749.0,200.4492,200.5447,200.4109,200.5065,40749.0
2018-08-22 15:20:00,209.85,209.97,209.82,209.91,17821.0,200.4683,200.5829,200.4396,200.5256,17821.0
2018-08-22 15:25:00,209.94,210.03,209.78,209.78,17474.0,200.5542,200.6402,200.4014,200.4014,17474.0
2018-08-22 15:30:00,209.82,209.96,209.75,209.77,37624.0,200.4396,200.5733,200.3727,200.3918,37624.0
2018-08-22 15:35:00,209.79,209.96,209.76,209.89,58517.0,200.4109,200.5733,200.3823,200.5065,58517.0
2018-08-22 15:40:00,209.9,209.9,209.65,209.72,20500.0,200.516,200.516,200.2772,200.3441,20500.0
2018-08-22 15:45:00,209.72,209.78,209.67,209.71,29036.0,200.3441,200.4014,200.2963,200.3345,29036.0
2018-08-22 15:50:00,209.69,209.89,209.61,209.65,43383.0,200.3154,200.5065,200.239,200.2772,43383.0
2018-08-22 15:55:00,209.66,209.81,209.55,209.71,131091.0,200.2868,200.43,200.1817,200.3345,131091.0
2018-08-23 09:30:00,210.31,211.1,210.01,211.06,26366.0,200.9077,201.6624,200.6211,201.6242,26366.0
2018-08-23 09:35:00,211.05,211.99,211.05,211.83,30530.0,201.6146,202.5126,201.6146,202.3597,30530.0
2018-08-23 09:40:00,211.81,212.19,211.59,211.64,21442.0,202.3406,202.7036,202.1305,202.1782,21442.0
2018-08-23 09:45:00,211.81,212.5,211.68,212.48,14612.0,202.3406,202.9998,202.2164,202.9807,14612.0
2018-08-23 09:50:00,212.5,212.54,211.87,212.2,13531.0,202.9998,203.038,202.398,202.7132,13531.0
2018-08-23 09:55:00,212.25,212.26,211.92,212.16,11374.0,202.761,202.7705,202.4457,202.675,11374.0
2018-08-23 10:00:00,212.14,212.18,211.86,212.1,11388.0,202.6559,202.6941,202.3884,202.6177,11388.0
2018-08-23 10:05:00,212.11,212.11,211.77,211.84,13799.0,202.6272,202.6272,202.3024,202.3693,13799.0
2018-08-23 10:10:00,211.88,212.3,211.88,212.07,15380.0,202.4075,202.8087,202.4075,202.589,15380.0
2018-08-23 10:15:00,212.22,212.27,211.94,212.19,13511.0,202.7323,202.7801,202.4648,202.7036,13511.0
2018-08-23 10:20:00,212.2,212.39,211.98,212.31,19298.0,202.7132,202.8947,202.503,202.8183,19298.0
2018-08-23 10:25:00,212.37,212.51,212.25,212.44,22674.0,202.8756,203.0093,202.761,202.9425,22674.0
2018-08-23 10:30:00,212.43,212.57,212.21,212.33,23306.0,202.9329,203.0667,202.7228,202.8374,23306.0
2018-08-23 10:35:00,212.33,212.6,212.23,212.41,8712.0,202.8374,203.0953,202.7419,202.9138,8712.0
2018-08-23 10:40:00,212.38,212.55,212.35,212.52,7043.0,202.8852,203.0476,202.8565,203.0189,7043.0
2018-08-23 10:45:00,212.5,212.58,212.35,212.48,13241.0,202.9998,203.0762,202.8565,202.9807,13241.0
2018-08-23 10:50:00,212.58,212.59,212.29,212.34,11400.0,203.0762,203.0858,202.7992,202.8469,11400.0
2018-08-23 10:55:00,212.35,212.35,212.16,212.23,19847.0,202.8565,202.8565,202.675,202.7419,19847.0
2018-08-23 11:00:00,212.25,212.39,212.09,212.31,10692.0,202.761,202.8947,202.6081,202.8183,10692.0
2018-08-23 11:05:00,212.27,212.38,211.91,212.02,24733.0,202.7801,202.8852,202.4362,202.5412,24733.0
2018-08-23 11:10:00,212.01,212.11,211.8,211.81,7621.0,202.5317,202.6272,202.3311,202.3406,7621.0
2018-08-23 11:15:00,211.8,211.8,211.28,211.28,9070.0,202.3311,202.3311,201.8343,201.8343,9070.0
2018-08-23 11:20:00,211.2,211.81,211.2,211.74,20573.0,201.7579,202.3406,201.7579,202.2738,20573.0
2018-08-23 11:25:00,211.84,212.22,211.62,211.95,16516.0,202.3693,202.7323,202.1591,202.4744,16516.0
2018-08-23 11:30:00,211.9,211.9,211.52,211.52,6695.0,202.4266,202.4266,202.0636,202.0636,6695.0
2018-08-23 11:35:00,211.51,211.51,211.13,211.13,5350.0,202.054,202.054,201.691,201.691,5350.0
2018-08-23 11:40:00,211.13,211.32,210.95,211.13,6555.0,201.691,201.8725,201.5191,201.691,6555.0
2018-08-23 11:45:00,211.19,211.4,211.18,211.34,5390.0,201.7484,201.949,201.7388,201.8916,5390.0
2018-08-23 11:50:00,211.38,211.79,211.38,211.76,7668.0,201.9299,202.3215,201.9299,202.2929,7668.0
2018-08-23 11:55:00,211.72,211.85,211.47,211.6,6702.0,202.2547,202.3788,202.0158,202.14,6702.0
2018-08-23 12:00:00,211.61,212.07,211.61,212.07,20210.0,202.1496,202.589,202.1496,202.589,20210.0
2018-08-23 12:05:00,212.08,212.16,211.86,212.16,9410.0,202.5986,202.675,202.3884,202.675,9410.0
2018-08-23 12:10:00,212.15,212.31,212.06,212.26,17900.0,202.6654,202.8183,202.5795,202.7705,17900.0
2018-08-23 12:15:00,212.29,212.35,212.0,212.27,15105.0,202.7992,202.8565,202.5221,202.7801,15105.0
2018-08-23 12:20:00,212.21,212.58,212.2,212.58,6689.0,202.7228,203.0762,202.7132,203.0762,6689.0
2018-08-23 12:25:00,212.6,213.22,212.6,213.02,25964.0,203.0953,203.6876,203.0953,203.4965,25964.0
2018-08-23 12:30:00,212.98,213.23,212.87,213.1,21656.0,203.4583,203.6972,203.3532,203.573,21656.0
2018-08-23 12:35:00,213.08,213.1,212.88,212.99,9260.0,203.5539,203.573,203.3628,203.4679,9260.0
2018-08-23 12:40:00,213.0,213.18,212.96,213.11,5911.0,203.4774,203.6494,203.4392,203.5825,5911.0
2018-08-23 12:45:00,213.08,213.12,212.99,213.09,4252.0,203.5539,203.5921,203.4679,203.5634,4252.0
2018-08-23 12:50:00,213.04,213.07,212.81,212.87,7555.0,203.5156,203.5443,203.2959,203.3532,7555.0
2018-08-23 12:55:00,212.84,212.95,212.81,212.94,2600.0,203.3246,203.4297,203.2959,203.4201,2600.0
2018-08-23 13:00:00,212.9,212.94,212.73,212.93,15183.0,203.3819,203.4201,203.2195,203.4106,15183.0
2018-08-23 13:05:00,212.87,213.03,212.84,213.03,3430.0,203.3532,203.5061,203.3246,203.5061,3430.0
2018-08-23 13:10:00,213.03,213.03,212.84,212.91,10212.0,203.5061,203.5061,203.3246,203.3915,10212.0
2018-08-23 13:15:00,212.93,213.12,212.85,213.09,5560.0,203.4106,203.5921,203.3341,203.5634,5560.0
2018-08-23 13:20:00,213.11,213.24,213.07,213.14,6764.0,203.5825,203.7067,203.5443,203.6112,6764.0
2018-08-23 13:25:00,213.14,213.28,213.14,213.28,4100.0,203.6112,203.7449,203.6112,203.7449,4100.0
2018-08-23 13:30:00,213.28,213.28,213.15,213.22,16906.0,203.7449,203.7449,203.6207,203.6876,16906.0
2018-08-23 13:35:00,213.21,213.21,212.89,213.04,11246.0,203.678,203.678,203.3724,203.5156,11246.0
2018-08-23 13:40:00,213.03,213.2,213.01,213.16,7071.0,203.5061,203.6685,203.487,203.6303,7071.0
2018-08-23 13:45:00,213.13,213.18,213.0,213.12,24251.0,203.6016,203.6494,203.4774,203.5921,24251.0
2018-08-23 13:50:00,213.15,213.19,212.96,213.03,9243.0,203.6207,203.6589,203.4392,203.5061,9243.0
2018-08-23 13:55:00,213.03,213.14,212.99,213.1,7456.0,203.5061,203.6112,203.4679,203.573,7456.0
2018-08-23 14:00:00,213.11,213.24,213.02,213.05,40269.0,203.5825,203.7067,203.4965,203.5252,40269.0
2018-08-23 14:05:00,213.05,213.46,213.04,213.23,31987.0,203.5252,203.9169,203.5156,203.6972,31987.0
2018-08-23 14:10:00,213.21,213.3,213.14,213.24,10327.0,203.678,203.764,203.6112,203.7067,10327.0
2018-08-23 14:15:00,213.22,213.22,213.02,213.07,11928.0,203.6876,203.6876,203.4965,203.5443,11928.0
2018-08-23 14:20:00,213.07,213.1,212.81,212.92,27512.0,203.5443,203.573,203.2959,203.401,27512.0
2018-08-23 14:25:00,212.94,213.0,212.74,212.75,22625.0,203.4201,203.4774,203.2291,203.2386,22625.0
2018-08-23 14:30:00,212.76,212.82,212.63,212.71,15500.0,203.2482,203.3055,203.124,203.2004,15500.0
2018-08-23 14:35:00,212.73,212.73,212.56,212.57,17805.0,203.2195,203.2195,203.0571,203.0667,17805.0
2018-08-23 14:40:00,212.58,212.64,212.47,212.56,23928.0,203.0762,203.1335,202.9711,203.0571,23928.0
2018-08-23 14:45:00,212.53,212.83,212.53,212.68,41207.0,203.0284,203.315,203.0284,203.1717,41207.0
2018-08-23 14:50:00,212.64,212.65,212.43,212.55,17098.0,203.1335,203.1431,202.9329,203.0476,17098.0
2018-08-23 14:55:00,212.53,212.72,212.48,212.51,20424.0,203.0284,203.21,202.9807,203.0093,20424.0
2018-08-23 15:00:00,212.5,212.62,212.47,212.47,15448.0,202.9998,203.1144,202.9711,202.9711,15448.0
2018-08-23 15:05:00,212.45,212.54,212.45,212.48,16569.0,202.952,203.038,202.952,202.9807,16569.0
2018-08-23 15:10:00,212.5,212.67,212.47,212.48,19841.0,202.9998,203.1622,202.9711,202.9807,19841.0
2018-08-23 15:15:00,212.47,212.54,212.33,212.43,30593.0,202.9711,203.038,202.8374,202.9329,30593.0
2018-08-23 15:20:00,212.45,212.49,212.39,212.46,13856.0,202.952,202.9902,202.8947,202.9616,13856.0
2018-08-23 15:25:00,212.49,212.83,212.48,212.83,17508.0,202.9902,203.315,202.9807,203.315,17508.0
2018-08-23 15:30:00,212.83,212.88,212.49,212.53,33286.0,203.315,203.3628,202.9902,203.0284,33286.0
2018-08-23 15:35:00,212.54,212.57,212.37,212.46,22377.0,203.038,203.0667,202.8756,202.9616,22377.0
2018-08-23 15:40:00,212.46,212.56,212.16,212.25,32144.0,202.9616,203.0571,202.675,202.761,32144.0
2018-08-23 15:45:00,212.25,212.44,212.1,212.42,45200.0,202.761,202.9425,202.6177,202.9234,45200.0
2018-08-23 15:50:00,212.44,212.77,212.23,212.3,74720.0,202.9425,203.2577,202.7419,202.8087,74720.0
2018-08-23 15:55:00,212.32,212.58,212.29,212.29,87738.0,202.8278,203.0762,202.7992,202.7992,87738.0
2018-08-24 09:30:00,212.85,217.3,212.32,215.9,128267.0,203.3341,207.5852,202.8278,206.2478,128267.0
2018-08-24 09:35:00,215.7,216.46,213.0,213.81,47766.0,206.0567,206.7827,203.4774,204.2512,47766.0
2018-08-24 09:40:00,214.13,216.31,214.02,215.19,76360.0,204.5569,206.6395,204.4518,205.5695,76360.0
2018-08-24 09:45:00,215.11,216.0,214.21,215.19,54276.0,205.4931,206.3433,204.6333,205.5695,54276.0
2018-08-24 09:50:00,215.15,215.7,214.01,214.01,49028.0,205.5313,206.0567,204.4423,204.4423,49028.0
2018-08-24 09:55:00,214.31,214.31,213.85,214.12,46205.0,204.7289,204.7289,204.2894,204.5474,46205.0
2018-08-24 10:00:00,214.18,214.88,214.05,214.69,34528.0,204.6047,205.2734,204.4805,205.0919,34528.0
2018-08-24 10:05:00,214.74,214.94,213.9,213.9,29984.0,205.1396,205.3307,204.3372,204.3372,29984.0
2018-08-24 10:10:00,213.98,214.11,211.46,212.2,73318.0,204.4136,204.5378,202.0063,202.7132,73318.0
2018-08-24 10:15:00,212.1,212.14,211.52,211.71,17738.0,202.6177,202.6559,202.0636,202.2451,17738.0
2018-08-24 10:20:00,211.73,212.33,211.66,212.19,17670.0,202.2642,202.8374,202.1973,202.7036,17670.0
2018-08-24 10:25:00,212.19,212.94,212.08,212.51,22210.0,202.7036,203.4201,202.5986,203.0093,22210.0
2018-08-24 10:30:00,212.55,213.19,212.1,212.98,22675.0,203.0476,203.6589,202.6177,203.4583,22675.0
2018-08-24 10:35:00,213.06,213.33,212.57,213.29,11372.0,203.5348,203.7927,203.0667,203.7545,11372.0
2018-08-24 10:40:00,213.25,213.25,212.75,213.09,22954.0,203.7163,203.7163,203.2386,203.5634,22954.0
2018-08-24 10:45:00,213.04,214.83,213.04,214.36,34961.0,203.5156,205.2256,203.5156,204.7766,34961.0
2018-08-24 10:50:00,214.12,214.37,213.49,213.76,10946.0,204.5474,204.7862,203.9455,204.2035,10946.0
2018-08-24 10:55:00,213.76,214.4,213.76,214.33,22942.0,204.2035,204.8148,204.2035,204.748,22942.0
2018-08-24 11:00:00,214.38,214.41,213.32,213.94,38632.0,204.7957,204.8244,203.7831,204.3754,38632.0
2018-08-24 11:05:00,213.94,214.38,212.97,213.23,22200.0,204.3754,204.7957,203.4488,203.6972,22200.0
2018-08-24 11:10:00,213.16,214.1,213.04,214.03,11436.0,203.6303,204.5283,203.5156,204.4614,11436.0
2018-08-24 11:15:00,214.06,214.06,213.67,213.83,24386.0,204.49,204.49,204.1175,204.2703,24386.0
2018-08-24 11:20:00,213.72,214.26,213.56,213.73,28551.0,204.1652,204.6811,204.0124,204.1748,28551.0
2018-08-24 11:25:00,213.73,214.51,213.73,214.51,22301.0,204.1748,204.9199,204.1748,204.9199,22301.0
2018-08-24 11:30:00,214.54,214.6,213.94,214.43,25492.0,204.9486,205.0059,204.3754,204.8435,25492.0
2018-08-24 11:35:00,214.5,214.65,213.91,214.07,14010.0,204.9104,205.0537,204.3468,204.4996,14010.0
2018-08-24 11:40:00,214.1,214.14,213.91,213.95,15989.0,204.5283,204.5665,204.3468,204.385,15989.0
2018-08-24 11:45:00,214.01,214.68,213.99,214.5,22469.0,204.4423,205.0823,204.4232,204.9104,22469.0
2018-08-24 11:50:00,214.48,214.62,214.33,214.62,11901.0,204.8913,205.025,204.748,205.025,11901.0
2018-08-24 11:55:00,214.66,215.02,214.56,214.8,20819.0,205.0632,205.4071,204.9677,205.197,20819.0
2018-08-24 12:00:00,214.85,215.08,214.72,215.0,28536.0,205.2447,205.4644,205.1205,205.388,28536.0
2018-08-24 12:05:00,215.05,215.4,214.86,215.28,20358.0,205.4358,205.7701,205.2543,205.6555,20358.0
2018-08-24 12:10:00,215.36,215.41,214.99,214.99,14894.0,205.7319,205.7797,205.3785,205.3785,14894.0
2018-08-24 12:15:00,215.05,215.65,215.05,215.57,10617.0,205.4358,206.009,205.4358,205.9325,10617.0
2018-08-24 12:20:00,215.55,215.55,215.01,215.29,14289.0,205.9134,205.9134,205.3976,205.6651,14289.0
2018-08-24 12:25:00,215.22,215.61,215.1,215.54,6550.0,205.5982,205.9707,205.4835,205.9039,6550.0
2018-08-24 12:30:00,215.53,215.62,215.46,215.5,11086.0,205.8943,205.9803,205.8275,205.8657,11086.0
2018-08-24 12:35:00,215.53,215.6,215.44,215.5,8700.0,205.8943,205.9612,205.8083,205.8657,8700.0
2018-08-24 12:40:00,215.51,215.83,215.5,215.8,8574.0,205.8752,206.1809,205.8657,206.1523,8574.0
2018-08-24 12:45:00,215.78,215.93,215.74,215.85,11237.0,206.1331,206.2764,206.0949,206.2,11237.0
2018-08-24 12:50:00,215.81,215.98,215.6,215.98,13687.0,206.1618,206.3242,205.9612,206.3242,13687.0
2018-08-24 12:55:00,215.91,216.27,215.86,216.14,19712.0,206.2573,206.6012,206.2096,206.4771,19712.0
2018-08-24 13:00:00,216.19,216.23,215.85,215.86,14097.0,206.5248,206.563,206.2,206.2096,14097.0
2018-08-24 13:05:00,215.86,216.0,215.8,215.81,8290.0,206.2096,206.3433,206.1523,206.1618,8290.0
2018-08-24 13:10:00,215.82,215.91,215.49,215.52,12151.0,206.1714,206.2573,205.8561,205.8848,12151.0
2018-08-24 13:15:00,215.55,215.9,215.53,215.87,15195.0,205.9134,206.2478,205.8943,206.2191,15195.0
2018-08-24 13:20:00,215.8,215.94,215.75,215.91,9712.0,206.1523,206.286,206.1045,206.2573,9712.0
2018-08-24 13:25:00,215.91,215.91,215.5,215.68,9511.0,206.2573,206.2573,205.8657,206.0376,9511.0
2018-08-24 13:30:00,215.59,215.64,215.18,215.31,13582.0,205.9516,205.9994,205.56,205.6842,13582.0
2018-08-24 13:35:00,215.28,215.51,215.23,215.48,5100.0,205.6555,205.8752,205.6077,205.8466,5100.0
2018-08-24 13:40:00,215.5,215.53,215.33,215.39,9517.0,205.8657,205.8943,205.7033,205.7606,9517.0
2018-08-24 13:45:00,215.43,215.95,215.42,215.94,9003.0,205.7988,206.2955,205.7892,206.286,9003.0
2018-08-24 13:50:00,215.91,215.96,215.71,215.78,13476.0,206.2573,206.3051,206.0663,206.1331,13476.0
2018-08-24 13:55:00,215.86,215.95,215.76,215.93,8799.0,206.2096,206.2955,206.114,206.2764,8799.0
2018-08-24 14:00:00,215.92,215.95,215.79,215.8,8553.0,206.2669,206.2955,206.1427,206.1523,8553.0
2018-08-24 14:05:00,215.79,216.13,215.77,216.01,17094.0,206.1427,206.4675,206.1236,206.3529,17094.0
2018-08-24 14:10:00,216.0,216.06,215.89,216.04,10721.0,206.3433,206.4006,206.2382,206.3815,10721.0
2018-08-24 14:15:00,216.03,216.36,215.73,216.02,16257.0,206.372,206.6872,206.0854,206.3624,16257.0
2018-08-24 14:20:00,216.01,216.02,215.86,215.9,5943.0,206.3529,206.3624,206.2096,206.2478,5943.0
2018-08-24 14:25:00,215.85,216.14,215.81,216.02,11415.0,206.2,206.4771,206.1618,206.3624,11415.0
2018-08-24 14:30:00,216.02,216.02,215.57,215.61,15460.0,206.3624,206.3624,205.9325,205.9707,15460.0
2018-08-24 14:35:00,215.61,215.79,215.51,215.76,13086.0,205.9707,206.1427,205.8752,206.114,13086.0
2018-08-24 14:40:00,215.73,216.08,215.73,216.08,15545.0,206.0854,206.4197,206.0854,206.4197,15545.0
2018-08-24 14:45:00,216.07,216.34,216.07,216.11,10532.0,206.4102,206.6681,206.4102,206.4484,10532.0
2018-08-24 14:50:00,216.14,216.58,216.14,216.58,19847.0,206.4771,206.8974,206.4771,206.8974,19847.0
2018-08-24 14:55:00,216.57,216.69,216.41,216.41,17196.0,206.8878,207.0025,206.735,206.735,17196.0
2018-08-24 15:00:00,216.41,216.55,216.33,216.36,13443.0,206.735,206.8687,206.6586,206.6872,13443.0
2018-08-24 15:05:00,216.37,216.39,216.21,216.26,13803.0,206.6968,206.7159,206.5439,206.5917,13803.0
2018-08-24 15:10:00,216.22,216.48,216.12,216.47,13793.0,206.5535,206.8019,206.4579,206.7923,13793.0
2018-08-24 15:15:00,216.48,216.67,216.42,216.64,21233.0,206.8019,206.9834,206.7445,206.9547,21233.0
2018-08-24 15:20:00,216.63,216.79,216.61,216.68,47293.0,206.9451,207.098,206.926,206.9929,47293.0
2018-08-24 15:25:00,216.7,216.73,216.36,216.42,36773.0,207.012,207.0407,206.6872,206.7445,36773.0
2018-08-24 15:30:00,216.36,216.36,215.96,216.23,22635.0,206.6872,206.6872,206.3051,206.563,22635.0
2018-08-24 15:35:00,216.25,216.59,216.19,216.54,22677.0,206.5821,206.9069,206.5248,206.8592,22677.0
2018-08-24 15:40:00,216.57,216.79,216.47,216.5,44870.0,206.8878,207.098,206.7923,206.821,44870.0
2018-08-24 15:45:00,216.5,216.91,216.39,216.89,45101.0,206.821,207.2126,206.7159,207.1935,45101.0
2018-08-24 15:50:00,216.91,217.36,216.91,217.11,90741.0,207.2126,207.6425,207.2126,207.4037,90741.0
2018-08-24 15:55:00,217.11,217.28,216.54,216.62,226344.0,207.4037,207.5661,206.8592,206.9356,226344.0
2018-08-27 09:30:00,216.64,217.46,215.02,215.39,140807.0,206.9547,207.738,205.4071,205.7606,140807.0
2018-08-27 09:35:00,215.45,215.53,213.31,213.32,34502.0,205.8179,205.8943,203.7736,203.7831,34502.0
2018-08-27 09:40:00,213.41,214.06,212.31,212.31,38404.0,203.8691,204.49,202.8183,202.8183,38404.0
2018-08-27 09:45:00,212.21,212.6,210.43,211.24,77963.0,202.7228,203.0953,201.0223,201.7961,77963.0
2018-08-27 09:50:00,211.24,211.27,210.22,210.54,55703.0,201.7961,201.8248,200.8217,201.1274,55703.0
2018-08-27 09:55:00,210.62,211.34,210.41,211.33,31017.0,201.2038,201.8916,201.0032,201.8821,31017.0
2018-08-27 10:00:00,211.47,211.76,210.83,211.5,70382.0,202.0158,202.2929,201.4044,202.0445,70382.0
2018-08-27 10:05:00,211.48,211.6,210.93,210.94,46105.0,202.0254,202.14,201.5,201.5095,46105.0
2018-08-27 10:10:00,210.92,211.79,210.6,211.64,44487.0,201.4904,202.3215,201.1847,202.1782,44487.0
2018-08-27 10:15:00,211.65,211.82,211.06,211.81,32716.0,202.1878,202.3502,201.6242,202.3406,32716.0
2018-08-27 10:20:00,211.85,211.96,211.75,211.78,16159.0,202.3788,202.4839,202.2833,202.312,16159.0
2018-08-27 10:25:00,211.85,211.9,211.15,211.15,27497.0,202.3788,202.4266,201.7101,201.7101,27497.0
2018-08-27 10:30:00,211.2,211.81,211.2,211.76,26668.0,201.7579,202.3406,201.7579,202.2929,26668.0
2018-08-27 10:35:00,211.73,211.73,211.31,211.43,16097.0,202.2642,202.2642,201.863,201.9776,16097.0
2018-08-27 10:40:00,211.43,211.72,211.42,211.49,12227.0,201.9776,202.2547,201.9681,202.0349,12227.0
2018-08-27 10:45:00,211.54,211.62,211.2,211.49,13782.0,202.0827,202.1591,201.7579,202.0349,13782.0
2018-08-27 10:50:00,211.48,211.73,211.28,211.73,32326.0,202.0254,202.2642,201.8343,202.2642,32326.0
2018-08-27 10:55:00,211.7,211.75,211.36,211.61,20048.0,202.2356,202.2833,201.9108,202.1496,20048.0
2018-08-27 11:00:00,211.7,211.7,211.32,211.68,21548.0,202.2356,202.2356,201.8725,202.2164,21548.0
2018-08-27 11:05:00,211.71,211.71,211.31,211.32,13343.0,202.2451,202.2451,201.863,201.8725,13343.0
2018-08-27 11:10:00,211.37,211.6,211.37,211.57,29155.0,201.9203,202.14,201.9203,202.1114,29155.0
2018-08-27 11:15:00,211.55,211.55,211.19,211.43,20347.0,202.0923,202.0923,201.7484,201.9776,20347.0
2018-08-27 11:20:00,211.38,211.47,211.2,211.47,21548.0,201.9299,202.0158,201.7579,202.0158,21548.0
2018-08-27 11:25:00,211.44,211.67,211.41,211.5,28183.0,201.9872,202.2069,201.9585,202.0445,28183.0
2018-08-27 11:30:00,211.51,211.97,211.51,211.73,19984.0,202.054,202.4935,202.054,202.2642,19984.0
2018-08-27 11:35:00,211.74,211.74,211.17,211.17,11158.0,202.2738,202.2738,201.7292,201.7292,11158.0
2018-08-27 11:40:00,211.22,211.4,211.19,211.24,21703.0,201.777,201.949,201.7484,201.7961,21703.0
2018-08-27 11:45:00,211.19,211.39,211.14,211.38,13020.0,201.7484,201.9394,201.7006,201.9299,13020.0
2018-08-27 11:50:00,211.41,211.43,211.18,211.26,27759.0,201.9585,201.9776,201.7388,201.8152,27759.0
2018-08-27 11:55:00,211.28,211.28,211.0,211.08,10528.0,201.8343,201.8343,201.5668,201.6433,10528.0
2018-08-27 12:00:00,211.07,211.33,210.9,211.28,24984.0,201.6337,201.8821,201.4713,201.8343,24984.0
2018-08-27 12:05:00,211.34,211.44,211.17,211.25,5471.0,201.8916,201.9872,201.7292,201.8057,5471.0
2018-08-27 12:10:00,211.25,211.25,210.91,210.95,10759.0,201.8057,201.8057,201.4809,201.5191,10759.0
2018-08-27 12:15:00,210.97,211.03,210.72,210.82,13442.0,201.5382,201.5955,201.2994,201.3949,13442.0
2018-08-27 12:20:00,210.82,210.96,210.8,210.94,6900.0,201.3949,201.5286,201.3758,201.5095,6900.0
2018-08-27 12:25:00,210.97,211.0,210.88,210.98,25963.0,201.5382,201.5668,201.4522,201.5477,25963.0
2018-08-27 12:30:00,210.98,211.1,210.93,211.01,9997.0,201.5477,201.6624,201.5,201.5764,9997.0
2018-08-27 12:35:00,211.13,211.36,211.1,211.26,12313.0,201.691,201.9108,201.6624,201.8152,12313.0
2018-08-27 12:40:00,211.34,211.58,211.33,211.48,8523.0,201.8916,202.1209,201.8821,202.0254,8523.0
2018-08-27 12:45:00,211.46,211.78,211.44,211.71,17557.0,202.0063,202.312,201.9872,202.2451,17557.0
2018-08-27 12:50:00,211.68,211.75,211.58,211.59,8059.0,202.2164,202.2833,202.1209,202.1305,8059.0
2018-08-27 12:55:00,211.6,211.68,211.47,211.68,6190.0,202.14,202.2164,202.0158,202.2164,6190.0
2018-08-27 13:00:00,211.66,211.66,211.31,211.38,10461.0,202.1973,202.1973,201.863,201.9299,10461.0
2018-08-27 13:05:00,211.36,211.42,211.14,211.19,5699.0,201.9108,201.9681,201.7006,201.7484,5699.0
2018-08-27 13:10:00,211.2,211.26,211.12,211.2,5387.0,201.7579,201.8152,201.6815,201.7579,5387.0
2018-08-27 13:15:00,211.16,211.3,211.09,211.22,8103.0,201.7197,201.8534,201.6528,201.777,8103.0
2018-08-27 13:20:00,211.27,211.3,211.0,211.02,9963.0,201.8248,201.8534,201.5668,201.586,9963.0
2018-08-27 13:25:00,211.02,211.04,210.59,210.59,9104.0,201.586,201.6051,201.1752,201.1752,9104.0
2018-08-27 13:30:00,210.65,210.9,210.64,210.79,32006.0,201.2325,201.4713,201.2229,201.3662,32006.0
2018-08-27 13:35:00,210.78,210.9,210.7,210.76,5270.0,201.3567,201.4713,201.2803,201.3376,5270.0
2018-08-27 13:40:00,210.8,210.86,210.67,210.67,5677.0,201.3758,201.4331,201.2516,201.2516,5677.0
2018-08-27 13:45:00,210.71,210.9,210.68,210.89,6695.0,201.2898,201.4713,201.2612,201.4618,6695.0
2018-08-27 13:50:00,210.86,210.99,210.8,210.99,6184.0,201.4331,201.5573,201.3758,201.5573,6184.0
2018-08-27 13:55:00,210.96,211.11,210.9,210.99,9122.0,201.5286,201.6719,201.4713,201.5573,9122.0
2018-08-27 14:00:00,211.03,211.27,211.03,211.27,5249.0,201.5955,201.8248,201.5955,201.8248,5249.0
2018-08-27 14:05:00,211.29,211.45,211.29,211.41,11764.0,201.8439,201.9967,201.8439,201.9585,11764.0
2018-08-27 14:10:00,211.43,211.5,211.33,211.48,10772.0,201.9776,202.0445,201.8821,202.0254,10772.0
2018-08-27 14:15:00,211.47,211.47,211.18,211.23,10582.0,202.0158,202.0158,201.7388,201.7866,10582.0
2018-08-27 14:20:00,211.23,211.5,211.23,211.4,7162.0,201.7866,202.0445,201.7866,201.949,7162.0
2018-08-27 14:25:00,211.43,211.62,211.43,211.62,10170.0,201.9776,202.1591,201.9776,202.1591,10170.0
2018-08-27 14:30:00,211.62,211.69,211.49,211.55,12112.0,202.1591,202.226,202.0349,202.0923,12112.0
2018-08-27 14:35:00,211.54,211.62,211.47,211.51,7097.0,202.0827,202.1591,202.0158,202.054,7097.0
2018-08-27 14:40:00,211.54,211.69,211.54,211.65,8625.0,202.0827,202.226,202.0827,202.1878,8625.0
2018-08-27 14:45:00,211.63,211.67,211.5,211.67,11244.0,202.1687,202.2069,202.0445,202.2069,11244.0
2018-08-27 14:50:00,211.7,211.74,211.61,211.69,8866.0,202.2356,202.2738,202.1496,202.226,8866.0
2018-08-27 14:55:00,211.7,211.78,211.65,211.67,14971.0,202.2356,202.312,202.1878,202.2069,14971.0
2018-08-27 15:00:00,211.68,211.97,211.67,211.81,10996.0,202.2164,202.4935,202.2069,202.3406,10996.0
2018-08-27 15:05:00,211.77,211.84,211.6,211.64,13783.0,202.3024,202.3693,202.14,202.1782,13783.0
2018-08-27 15:10:00,211.6,211.74,211.54,211.62,15679.0,202.14,202.2738,202.0827,202.1591,15679.0
2018-08-27 15:15:00,211.62,211.62,211.45,211.52,12588.0,202.1591,202.1591,201.9967,202.0636,12588.0
2018-08-27 15:20:00,211.49,211.49,211.2,211.22,13002.0,202.0349,202.0349,201.7579,201.777,13002.0
2018-08-27 15:25:00,211.24,211.46,211.23,211.36,12638.0,201.7961,202.0063,201.7866,201.9108,12638.0
2018-08-27 15:30:00,211.4,211.59,211.38,211.57,11823.0,201.949,202.1305,201.9299,202.1114,11823.0
2018-08-27 15:35:00,211.58,211.7,211.49,211.62,21148.0,202.1209,202.2356,202.0349,202.1591,21148.0
2018-08-27 15:40:00,211.62,211.8,211.55,211.77,15258.0,202.1591,202.3311,202.0923,202.3024,15258.0
2018-08-27 15:45:00,211.78,211.99,211.76,211.99,22808.0,202.312,202.5126,202.2929,202.5126,22808.0
2018-08-27 15:50:00,211.98,212.08,211.93,212.06,35921.0,202.503,202.5986,202.4553,202.5795,35921.0
2018-08-27 15:55:00,212.07,212.11,211.77,211.94,65086.0,202.589,202.6272,202.3024,202.4648,65086.0
2018-08-28 09:30:00,212.32,213.92,212.21,213.63,57452.0,202.8278,204.3563,202.7228,204.0793,57452.0
2018-08-28 09:35:00,213.72,214.2,213.15,213.51,27053.0,204.1652,204.6238,203.6207,203.9646,27053.0
2018-08-28 09:40:00,213.39,214.14,213.3,213.4,12251.0,203.85,204.5665,203.764,203.8596,12251.0
2018-08-28 09:45:00,213.51,214.24,213.08,213.66,16592.0,203.9646,204.662,203.5539,204.1079,16592.0
2018-08-28 09:50:00,213.77,214.01,213.26,213.26,12342.0,204.213,204.4423,203.7258,203.7258,12342.0
2018-08-28 09:55:00,213.38,213.89,213.27,213.58,24291.0,203.8404,204.3276,203.7354,204.0315,24291.0
2018-08-28 10:00:00,213.74,213.83,213.38,213.61,24350.0,204.1844,204.2703,203.8404,204.0602,24350.0
2018-08-28 10:05:00,213.54,213.79,213.5,213.71,7728.0,203.9933,204.2321,203.9551,204.1557,7728.0
2018-08-28 10:10:00,213.67,214.21,213.67,214.12,11728.0,204.1175,204.6333,204.1175,204.5474,11728.0
2018-08-28 10:15:00,214.12,214.49,214.06,214.14,34184.0,204.5474,204.9008,204.49,204.5665,34184.0
2018-08-28 10:20:00,214.15,214.29,214.0,214.07,10700.0,204.576,204.7098,204.4327,204.4996,10700.0
2018-08-28 10:25:00,214.07,214.42,213.95,214.2,20205.0,204.4996,204.834,204.385,204.6238,20205.0
2018-08-28 10:30:00,214.2,214.21,213.78,214.19,16436.0,204.6238,204.6333,204.2226,204.6142,16436.0
2018-08-28 10:35:00,214.1,214.28,213.97,214.06,9618.0,204.5283,204.7002,204.4041,204.49,9618.0
2018-08-28 10:40:00,214.09,214.17,213.64,213.64,14668.0,204.5187,204.5951,204.0888,204.0888,14668.0
2018-08-28 10:45:00,213.72,213.77,213.16,213.24,8647.0,204.1652,204.213,203.6303,203.7067,8647.0
2018-08-28 10:50:00,213.3,213.49,213.16,213.41,8296.0,203.764,203.9455,203.6303,203.8691,8296.0
2018-08-28 10:55:00,213.5,213.9,213.46,213.9,10330.0,203.9551,204.3372,203.9169,204.3372,10330.0
2018-08-28 11:00:00,213.8,214.06,213.72,213.84,10848.0,204.2417,204.49,204.1652,204.2799,10848.0
2018-08-28 11:05:00,213.75,213.79,213.62,213.77,15395.0,204.1939,204.2321,204.0697,204.213,15395.0
2018-08-28 11:10:00,213.82,214.19,213.82,213.98,9944.0,204.2608,204.6142,204.2608,204.4136,9944.0
2018-08-28 11:15:00,213.95,214.56,213.94,214.53,19719.0,204.385,204.9677,204.3754,204.939,19719.0
2018-08-28 11:20:00,214.57,214.83,214.49,214.82,6908.0,204.9772,205.2256,204.9008,205.2161,6908.0
2018-08-28 11:25:00,214.79,214.9,214.54,214.79,24935.0,205.1874,205.2925,204.9486,205.1874,24935.0
2018-08-28 11:30:00,214.82,214.82,214.41,214.41,12188.0,205.2161,205.2161,204.8244,204.8244,12188.0
2018-08-28 11:35:00,214.42,214.44,214.15,214.44,12661.0,204.834,204.8531,204.576,204.8531,12661.0
2018-08-28 11:40:00,214.41,214.65,214.32,214.65,10026.0,204.8244,205.0537,204.7384,205.0537,10026.0
2018-08-28 11:45:00,214.66,214.76,214.33,214.47,25399.0,205.0632,205.1587,204.748,204.8817,25399.0
2018-08-28 11:50:00,214.47,214.5,214.2,214.43,7203.0,204.8817,204.9104,204.6238,204.8435,7203.0
2018-08-28 11:55:00,214.49,214.55,214.34,214.46,6670.0,204.9008,204.9581,204.7575,204.8722,6670.0
2018-08-28 12:00:00,214.46,214.52,214.37,214.37,4644.0,204.8722,204.9295,204.7862,204.7862,4644.0
2018-08-28 12:05:00,214.4,214.52,214.35,214.43,7760.0,204.8148,204.9295,204.7671,204.8435,7760.0
2018-08-28 12:10:00,214.46,214.56,214.34,214.56,6800.0,204.8722,204.9677,204.7575,204.9677,6800.0
2018-08-28 12:15:00,214.52,214.81,214.49,214.75,6712.0,204.9295,205.2065,204.9008,205.1492,6712.0
2018-08-28 12:20:00,214.78,214.9,214.77,214.88,7800.0,205.1779,205.2925,205.1683,205.2734,7800.0
2018-08-28 12:25:00,214.86,214.87,214.67,214.72,8361.0,205.2543,205.2638,205.0728,205.1205,8361.0
2018-08-28 12:30:00,214.77,215.08,214.77,215.02,16451.0,205.1683,205.4644,205.1683,205.4071,16451.0
2018-08-28 12:35:00,215.02,215.06,214.88,215.06,60845.0,205.4071,205.4453,205.2734,205.4453,60845.0
2018-08-28 12:40:00,215.06,215.11,214.98,215.09,18431.0,205.4453,205.4931,205.3689,205.474,18431.0
2018-08-28 12:45:00,215.03,215.5,215.02,215.43,18473.0,205.4167,205.8657,205.4071,205.7988,18473.0
2018-08-28 12:50:00,215.45,215.45,215.26,215.39,7237.0,205.8179,205.8179,205.6364,205.7606,7237.0
2018-08-28 12:55:00,215.36,215.4,215.19,215.19,8341.0,205.7319,205.7701,205.5695,205.5695,8341.0
2018-08-28 13:00:00,215.19,215.19,214.96,215.02,6342.0,205.5695,205.5695,205.3498,205.4071,6342.0
2018-08-28 13:05:00,215.04,215.26,215.03,215.09,4922.0,205.4262,205.6364,205.4167,205.474,4922.0
2018-08-28 13:10:00,215.11,215.39,215.1,215.34,7999.0,205.4931,205.7606,205.4835,205.7128,7999.0
2018-08-28 13:15:00,215.35,215.51,215.35,215.5,6459.0,205.7224,205.8752,205.7224,205.8657,6459.0
2018-08-28 13:20:00,215.52,215.53,215.43,215.43,6126.0,205.8848,205.8943,205.7988,205.7988,6126.0
2018-08-28 13:25:00,215.43,215.43,215.09,215.18,5922.0,205.7988,205.7988,205.474,205.56,5922.0
2018-08-28 13:30:00,215.16,215.23,215.08,215.21,11258.0,205.5409,205.6077,205.4644,205.5886,11258.0
2018-08-28 13:35:00,215.24,215.32,215.19,215.25,5770.0,205.6173,205.6937,205.5695,205.6268,5770.0
2018-08-28 13:40:00,215.28,215.4,215.2,215.33,5183.0,205.6555,205.7701,205.5791,205.7033,5183.0
2018-08-28 13:45:00,215.3,215.39,215.26,215.36,8297.0,205.6746,205.7606,205.6364,205.7319,8297.0
2018-08-28 13:50:00,215.3,215.39,215.26,215.27,11889.0,205.6746,205.7606,205.6364,205.6459,11889.0
2018-08-28 13:55:00,215.25,215.37,215.21,215.32,5978.0,205.6268,205.7415,205.5886,205.6937,5978.0
2018-08-28 14:00:00,215.35,215.5,215.34,215.44,5725.0,205.7224,205.8657,205.7128,205.8083,5725.0
2018-08-28 14:05:00,215.46,215.58,215.45,215.49,9130.0,205.8275,205.9421,205.8179,205.8561,9130.0
2018-08-28 14:10:00,215.49,215.59,215.44,215.59,5751.0,205.8561,205.9516,205.8083,205.9516,5751.0
2018-08-28 14:15:00,215.58,215.69,215.54,215.6,11834.0,205.9421,206.0472,205.9039,205.9612,11834.0
2018-08-28 14:20:00,215.59,215.6,215.46,215.5,10011.0,205.9516,205.9612,205.8275,205.8657,10011.0
2018-08-28 14:25:00,215.5,215.53,215.39,215.39,8837.0,205.8657,205.8943,205.7606,205.7606,8837.0
2018-08-28 14:30:00,215.36,215.5,215.33,215.49,8765.0,205.7319,205.8657,205.7033,205.8561,8765.0
2018-08-28 14:35:00,215.52,215.52,215.32,215.34,8966.0,205.8848,205.8848,205.6937,205.7128,8966.0
2018-08-28 14:40:00,215.34,215.46,215.31,215.4,6293.0,205.7128,205.8275,205.6842,205.7701,6293.0
2018-08-28 14:45:00,215.4,215.5,215.37,215.42,5800.0,205.7701,205.8657,205.7415,205.7892,5800.0
2018-08-28 14:50:00,215.44,215.54,215.44,215.48,8654.0,205.8083,205.9039,205.8083,205.8466,8654.0
2018-08-28 14:55:00,215.45,215.63,215.43,215.59,11275.0,205.8179,205.9899,205.7988,205.9516,11275.0
2018-08-28 15:00:00,215.59,215.71,215.54,215.64,17382.0,205.9516,206.0663,205.9039,205.9994,17382.0
2018-08-28 15:05:00,215.62,215.62,215.52,215.56,15144.0,205.9803,205.9803,205.8848,205.923,15144.0
2018-08-28 15:10:00,215.58,215.77,215.58,215.74,9641.0,205.9421,206.1236,205.9421,206.0949,9641.0
2018-08-28 15:15:00,215.75,215.88,215.75,215.83,12368.0,206.1045,206.2287,206.1045,206.1809,12368.0
2018-08-28 15:20:00,215.83,215.94,215.79,215.94,18230.0,206.1809,206.286,206.1427,206.286,18230.0
2018-08-28 15:25:00,215.95,215.97,215.92,215.94,10590.0,206.2955,206.3147,206.2669,206.286,10590.0
2018-08-28 15:30:00,215.96,216.03,215.91,215.95,22574.0,206.3051,206.372,206.2573,206.2955,22574.0
2018-08-28 15:35:00,215.95,216.02,215.87,215.93,9249.0,206.2955,206.3624,206.2191,206.2764,9249.0
2018-08-28 15:40:00,215.93,215.96,215.66,215.68,17997.0,206.2764,206.3051,206.0185,206.0376,17997.0
2018-08-28 15:45:00,215.69,215.71,215.5,215.64,25567.0,206.0472,206.0663,205.8657,205.9994,25567.0
2018-08-28 15:50:00,215.69,215.84,215.64,215.84,40523.0,206.0472,206.1905,205.9994,206.1905,40523.0
2018-08-28 15:55:00,215.84,216.03,215.82,215.95,67229.0,206.1905,206.372,206.1714,206.2955,67229.0
2018-08-29 09:30:00,215.6,216.9,215.44,216.74,53141.0,205.9612,207.2031,205.8083,207.0502,53141.0
2018-08-29 09:35:00,216.93,217.25,216.66,217.0,39760.0,207.2317,207.5374,206.9738,207.2986,39760.0
2018-08-29 09:40:00,217.01,218.03,216.98,217.52,42845.0,207.3082,208.2826,207.2795,207.7954,42845.0
2018-08-29 09:45:00,217.68,217.9,217.34,217.37,13155.0,207.9482,208.1584,207.6234,207.6521,13155.0
2018-08-29 09:50:00,217.32,217.49,216.67,216.67,11509.0,207.6043,207.7667,206.9834,206.9834,11509.0
2018-08-29 09:55:00,216.67,216.84,216.52,216.65,9097.0,206.9834,207.1458,206.8401,206.9643,9097.0
2018-08-29 10:00:00,216.68,216.72,216.33,216.4,12143.0,206.9929,207.0311,206.6586,206.7254,12143.0
2018-08-29 10:05:00,216.41,216.52,216.2,216.2,16570.0,206.735,206.8401,206.5344,206.5344,16570.0
2018-08-29 10:10:00,216.19,216.57,216.19,216.53,7150.0,206.5248,206.8878,206.5248,206.8496,7150.0
2018-08-29 10:15:00,216.52,216.69,216.43,216.69,8824.0,206.8401,207.0025,206.7541,207.0025,8824.0
2018-08-29 10:20:00,216.69,216.84,216.59,216.73,9582.0,207.0025,207.1458,206.9069,207.0407,9582.0
2018-08-29 10:25:00,216.65,217.05,216.61,216.97,17118.0,206.9643,207.3464,206.926,207.2699,17118.0
2018-08-29 10:30:00,216.97,217.27,216.96,217.14,8809.0,207.2699,207.5565,207.2604,207.4323,8809.0
2018-08-29 10:35:00,217.19,217.48,217.19,217.46,7000.0,207.4801,207.7571,207.4801,207.738,7000.0
2018-08-29 10:40:00,217.48,217.78,217.45,217.73,5100.0,207.7571,208.0437,207.7285,207.996,5100.0
2018-08-29 10:45:00,217.78,218.09,217.78,218.02,21664.0,208.0437,208.3399,208.0437,208.273,21664.0
2018-08-29 10:50:00,218.04,218.04,217.78,217.92,10444.0,208.2921,208.2921,208.0437,208.1775,10444.0
2018-08-29 10:55:00,217.89,217.98,217.76,217.9,8955.0,208.1488,208.2348,208.0246,208.1584,8955.0
2018-08-29 11:00:00,217.88,217.93,217.82,217.85,5354.0,208.1393,208.187,208.0819,208.1106,5354.0
2018-08-29 11:05:00,217.89,217.94,217.83,217.9,9435.0,208.1488,208.1966,208.0915,208.1584,9435.0
2018-08-29 11:10:00,217.96,218.17,217.96,218.03,10122.0,208.2157,208.4163,208.2157,208.2826,10122.0
2018-08-29 11:15:00,218.01,218.11,217.87,217.99,9925.0,208.2635,208.359,208.1297,208.2443,9925.0
2018-08-29 11:20:00,218.07,218.34,218.06,218.31,10798.0,208.3208,208.5787,208.3112,208.55,10798.0
2018-08-29 11:25:00,218.36,218.66,218.33,218.63,20729.0,208.5978,208.8844,208.5691,208.8557,20729.0
2018-08-29 11:30:00,218.61,218.75,218.27,218.27,23431.0,208.8366,208.9704,208.5118,208.5118,23431.0
2018-08-29 11:35:00,218.21,218.25,218.13,218.2,3900.0,208.4545,208.4927,208.3781,208.445,3900.0
2018-08-29 11:40:00,218.14,218.2,218.05,218.1,6511.0,208.3876,208.445,208.3017,208.3494,6511.0
2018-08-29 11:45:00,218.07,218.11,217.92,218.02,10315.0,208.3208,208.359,208.1775,208.273,10315.0
2018-08-29 11:50:00,218.06,218.16,218.06,218.11,4697.0,208.3112,208.4067,208.3112,208.359,4697.0
2018-08-29 11:55:00,218.14,218.18,217.96,217.96,6705.0,208.3876,208.4259,208.2157,208.2157,6705.0
2018-08-29 12:00:00,217.99,218.0,217.53,217.55,11947.0,208.2443,208.2539,207.8049,207.824,11947.0
2018-08-29 12:05:00,217.66,217.85,217.52,217.8,8688.0,207.9291,208.1106,207.7954,208.0628,8688.0
2018-08-29 12:10:00,217.76,217.85,217.68,217.76,5057.0,208.0246,208.1106,207.9482,208.0246,5057.0
2018-08-29 12:15:00,217.76,217.89,217.68,217.69,14878.0,208.0246,208.1488,207.9482,207.9578,14878.0
2018-08-29 12:20:00,217.69,217.69,217.52,217.52,2774.0,207.9578,207.9578,207.7954,207.7954,2774.0
2018-08-29 12:25:00,217.47,217.59,217.3,217.3,13038.0,207.7476,207.8622,207.5852,207.5852,13038.0
2018-08-29 12:30:00,217.31,217.33,217.2,217.2,4698.0,207.5947,207.6139,207.4897,207.4897,4698.0
2018-08-29 12:35:00,217.19,217.23,217.09,217.22,6881.0,207.4801,207.5183,207.3846,207.5088,6881.0
2018-08-29 12:40:00,217.21,217.47,217.15,217.45,10072.0,207.4992,207.7476,207.4419,207.7285,10072.0
2018-08-29 12:45:00,217.43,217.73,217.43,217.5,20596.0,207.7094,207.996,207.7094,207.7763,20596.0
2018-08-29 12:50:00,217.46,217.46,217.35,217.4,4898.0,207.738,207.738,207.633,207.6807,4898.0
2018-08-29 12:55:00,217.4,217.43,217.28,217.34,2800.0,207.6807,207.7094,207.5661,207.6234,2800.0
2018-08-29 13:00:00,217.34,217.36,217.25,217.35,3935.0,207.6234,207.6425,207.5374,207.633,3935.0
2018-08-29 13:05:00,217.37,217.41,217.31,217.34,4695.0,207.6521,207.6903,207.5947,207.6234,4695.0
2018-08-29 13:10:00,217.3,217.41,217.3,217.37,3073.0,207.5852,207.6903,207.5852,207.6521,3073.0
2018-08-29 13:15:00,217.34,217.37,217.32,217.32,2800.0,207.6234,207.6521,207.6043,207.6043,2800.0
2018-08-29 13:20:00,217.31,217.33,217.09,217.17,7450.0,207.5947,207.6139,207.3846,207.461,7450.0
2018-08-29 13:25:00,217.2,217.2,217.13,217.19,1300.0,207.4897,207.4897,207.4228,207.4801,1300.0
2018-08-29 13:30:00,217.11,217.21,217.04,217.18,5131.0,207.4037,207.4992,207.3368,207.4706,5131.0
2018-08-29 13:35:00,217.19,217.29,217.14,217.25,3800.0,207.4801,207.5756,207.4323,207.5374,3800.0
2018-08-29 13:40:00,217.25,217.32,217.2,217.28,4886.0,207.5374,207.6043,207.4897,207.5661,4886.0
2018-08-29 13:45:00,217.27,217.28,217.19,217.23,3214.0,207.5565,207.5661,207.4801,207.5183,3214.0
2018-08-29 13:50:00,217.18,217.25,217.17,217.2,3174.0,207.4706,207.5374,207.461,207.4897,3174.0
2018-08-29 13:55:00,217.17,217.19,217.09,217.12,3946.0,207.461,207.4801,207.3846,207.4132,3946.0
2018-08-29 14:00:00,217.12,217.29,217.12,217.28,8339.0,207.4132,207.5756,207.4132,207.5661,8339.0
2018-08-29 14:05:00,217.27,217.38,217.23,217.38,10917.0,207.5565,207.6616,207.5183,207.6616,10917.0
2018-08-29 14:10:00,217.39,217.64,217.39,217.64,12300.0,207.6712,207.91,207.6712,207.91,12300.0
2018-08-29 14:15:00,217.67,217.67,217.47,217.52,4936.0,207.9387,207.9387,207.7476,207.7954,4936.0
2018-08-29 14:20:00,217.52,217.55,217.49,217.52,7352.0,207.7954,207.824,207.7667,207.7954,7352.0
2018-08-29 14:25:00,217.54,217.57,217.51,217.52,7829.0,207.8145,207.8431,207.7858,207.7954,7829.0
2018-08-29 14:30:00,217.52,217.74,217.48,217.72,12959.0,207.7954,208.0055,207.7571,207.9864,12959.0
2018-08-29 14:35:00,217.72,217.83,217.72,217.77,5800.0,207.9864,208.0915,207.9864,208.0342,5800.0
2018-08-29 14:40:00,217.77,217.77,217.6,217.6,3924.0,208.0342,208.0342,207.8718,207.8718,3924.0
2018-08-29 14:45:00,217.57,217.61,217.5,217.54,6807.0,207.8431,207.8813,207.7763,207.8145,6807.0
2018-08-29 14:50:00,217.51,217.64,217.44,217.62,8781.0,207.7858,207.91,207.7189,207.8909,8781.0
2018-08-29 14:55:00,217.62,217.63,217.57,217.63,4816.0,207.8909,207.9004,207.8431,207.9004,4816.0
2018-08-29 15:00:00,217.64,217.76,217.62,217.62,10056.0,207.91,208.0246,207.8909,207.8909,10056.0
2018-08-29 15:05:00,217.65,217.74,217.63,217.65,6969.0,207.9195,208.0055,207.9004,207.9195,6969.0
2018-08-29 15:10:00,217.68,217.87,217.68,217.87,11028.0,207.9482,208.1297,207.9482,208.1297,11028.0
2018-08-29 15:15:00,217.86,217.93,217.77,217.83,11393.0,208.1202,208.187,208.0342,208.0915,11393.0
2018-08-29 15:20:00,217.85,217.85,217.76,217.8,14050.0,208.1106,208.1106,208.0246,208.0628,14050.0
2018-08-29 15:25:00,217.81,217.9,217.79,217.83,18722.0,208.0724,208.1584,208.0533,208.0915,18722.0
2018-08-29 15:30:00,217.86,217.98,217.84,217.95,27774.0,208.1202,208.2348,208.1011,208.2061,27774.0
2018-08-29 15:35:00,217.98,218.04,217.91,217.95,15470.0,208.2348,208.2921,208.1679,208.2061,15470.0
2018-08-29 15:40:00,217.94,218.05,217.9,217.96,11683.0,208.1966,208.3017,208.1584,208.2157,11683.0
2018-08-29 15:45:00,217.97,218.02,217.87,217.95,20051.0,208.2252,208.273,208.1297,208.2061,20051.0
2018-08-29 15:50:00,217.95,218.23,217.84,217.89,22602.0,208.2061,208.4736,208.1011,208.1488,22602.0
2018-08-29 15:55:00,217.89,218.03,217.49,217.91,82891.0,208.1488,208.2826,207.7667,208.1679,82891.0
2018-08-30 09:30:00,217.17,217.99,216.81,217.04,28902.0,207.461,208.2443,207.1171,207.3368,28902.0
2018-08-30 09:35:00,216.85,217.02,216.45,216.5,10375.0,207.1553,207.3177,206.7732,206.821,10375.0
2018-08-30 09:40:00,216.46,216.77,216.35,216.56,4861.0,206.7827,207.0789,206.6777,206.8783,4861.0
2018-08-30 09:45:00,216.7,217.26,216.59,216.6,15821.0,207.012,207.547,206.9069,206.9165,15821.0
2018-08-30 09:50:00,216.74,217.01,216.6,216.98,11647.0,207.0502,207.3082,206.9165,207.2795,11647.0
2018-08-30 09:55:00,216.87,217.0,216.52,216.68,14129.0,207.1744,207.2986,206.8401,206.9929,14129.0
2018-08-30 10:00:00,216.55,217.08,216.54,216.9,14153.0,206.8687,207.375,206.8592,207.2031,14153.0
2018-08-30 10:05:00,216.87,217.04,216.81,216.89,4000.0,207.1744,207.3368,207.1171,207.1935,4000.0
2018-08-30 10:10:00,216.91,217.2,216.9,217.15,8357.0,207.2126,207.4897,207.2031,207.4419,8357.0
2018-08-30 10:15:00,217.15,217.29,216.99,217.29,9375.0,207.4419,207.5756,207.2891,207.5756,9375.0
2018-08-30 10:20:00,217.28,217.57,217.15,217.54,9704.0,207.5661,207.8431,207.4419,207.8145,9704.0
2018-08-30 10:25:00,217.51,217.55,217.25,217.25,7032.0,207.7858,207.824,207.5374,207.5374,7032.0
2018-08-30 10:30:00,217.23,217.41,216.82,217.32,8940.0,207.5183,207.6903,207.1267,207.6043,8940.0
2018-08-30 10:35:00,217.36,217.62,217.34,217.35,9304.0,207.6425,207.8909,207.6234,207.633,9304.0
2018-08-30 10:40:00,217.39,217.41,217.18,217.25,9947.0,207.6712,207.6903,207.4706,207.5374,9947.0
2018-08-30 10:45:00,217.23,217.47,217.14,217.43,9358.0,207.5183,207.7476,207.4323,207.7094,9358.0
2018-08-30 10:50:00,217.47,217.86,217.38,217.82,13357.0,207.7476,208.1202,207.6616,208.0819,13357.0
2018-08-30 10:55:00,217.87,218.09,217.87,217.93,7510.0,208.1297,208.3399,208.1297,208.187,7510.0
2018-08-30 11:00:00,217.98,218.24,217.96,218.17,7845.0,208.2348,208.4832,208.2157,208.4163,7845.0
2018-08-30 11:05:00,218.21,218.21,217.85,217.96,5260.0,208.4545,208.4545,208.1106,208.2157,5260.0
2018-08-30 11:10:00,218.03,218.19,218.03,218.12,7680.0,208.2826,208.4354,208.2826,208.3685,7680.0
2018-08-30 11:15:00,218.16,218.25,217.89,217.9,7888.0,208.4067,208.4927,208.1488,208.1584,7888.0
2018-08-30 11:20:00,217.84,217.92,217.67,217.78,5798.0,208.1011,208.1775,207.9387,208.0437,5798.0
2018-08-30 11:25:00,217.75,218.03,217.75,218.03,7124.0,208.0151,208.2826,208.0151,208.2826,7124.0
2018-08-30 11:30:00,218.02,218.17,218.0,218.03,6750.0,208.273,208.4163,208.2539,208.2826,6750.0
2018-08-30 11:35:00,218.03,218.09,217.97,218.05,4950.0,208.2826,208.3399,208.2252,208.3017,4950.0
2018-08-30 11:40:00,217.99,218.22,217.95,218.15,8307.0,208.2443,208.4641,208.2061,208.3972,8307.0
2018-08-30 11:45:00,218.2,218.39,218.14,218.33,4618.0,208.445,208.6265,208.3876,208.5691,4618.0
2018-08-30 11:50:00,218.33,218.51,218.31,218.43,6776.0,208.5691,208.7411,208.55,208.6647,6776.0
2018-08-30 11:55:00,218.4,218.43,218.32,218.36,3412.0,208.636,208.6647,208.5596,208.5978,3412.0
2018-08-30 12:00:00,218.38,218.59,218.3,218.58,9973.0,208.6169,208.8175,208.5405,208.808,9973.0
2018-08-30 12:05:00,218.51,218.54,218.26,218.26,7615.0,208.7411,208.7698,208.5023,208.5023,7615.0
2018-08-30 12:10:00,218.24,218.25,218.07,218.21,3920.0,208.4832,208.4927,208.3208,208.4545,3920.0
2018-08-30 12:15:00,218.27,218.51,218.2,218.44,5666.0,208.5118,208.7411,208.445,208.6742,5666.0
2018-08-30 12:20:00,218.48,218.48,218.26,218.3,6965.0,208.7124,208.7124,208.5023,208.5405,6965.0
2018-08-30 12:25:00,218.31,218.46,218.29,218.38,7208.0,208.55,208.6933,208.5309,208.6169,7208.0
2018-08-30 12:30:00,218.43,218.54,218.37,218.5,3150.0,208.6647,208.7698,208.6074,208.7315,3150.0
2018-08-30 12:35:00,218.6,218.67,218.49,218.49,6693.0,208.8271,208.8939,208.722,208.722,6693.0
2018-08-30 12:40:00,218.47,218.56,218.33,218.33,2707.0,208.7029,208.7889,208.5691,208.5691,2707.0
2018-08-30 12:45:00,218.42,218.58,218.36,218.58,5848.0,208.6551,208.808,208.5978,208.808,5848.0
2018-08-30 12:50:00,218.56,218.77,218.54,218.73,3015.0,208.7889,208.9895,208.7698,208.9513,3015.0
2018-08-30 12:55:00,218.8,218.81,218.69,218.77,4176.0,209.0181,209.0277,208.9131,208.9895,4176.0
2018-08-30 13:00:00,218.8,218.96,218.75,218.87,5647.0,209.0181,209.171,208.9704,209.085,5647.0
2018-08-30 13:05:00,218.89,219.04,218.84,218.96,9460.0,209.1041,209.2474,209.0563,209.171,9460.0
2018-08-30 13:10:00,218.92,219.05,218.92,219.05,3700.0,209.1328,209.257,209.1328,209.257,3700.0
2018-08-30 13:15:00,219.07,219.13,219.05,219.09,5750.0,209.2761,209.3334,209.257,209.2952,5750.0
2018-08-30 13:20:00,219.08,219.09,218.94,219.08,6405.0,209.2856,209.2952,209.1519,209.2856,6405.0
2018-08-30 13:25:00,219.09,219.14,219.02,219.14,6500.0,209.2952,209.3429,209.2283,209.3429,6500.0
2018-08-30 13:30:00,219.14,219.19,219.09,219.12,5575.0,209.3429,209.3907,209.2952,209.3238,5575.0
2018-08-30 13:35:00,219.12,219.12,218.94,219.05,10617.0,209.3238,209.3238,209.1519,209.257,10617.0
2018-08-30 13:40:00,219.08,219.08,218.93,218.97,7407.0,209.2856,209.2856,209.1423,209.1805,7407.0
2018-08-30 13:45:00,218.97,219.06,218.94,219.04,3676.0,209.1805,209.2665,209.1519,209.2474,3676.0
2018-08-30 13:50:00,219.04,219.07,218.89,218.89,10439.0,209.2474,209.2761,209.1041,209.1041,10439.0
2018-08-30 13:55:00,218.86,218.97,218.76,218.94,4846.0,209.0755,209.1805,208.9799,209.1519,4846.0
2018-08-30 14:00:00,218.96,219.03,218.93,219.03,7095.0,209.171,209.2379,209.1423,209.2379,7095.0
2018-08-30 14:05:00,219.03,219.05,218.81,218.87,7489.0,209.2379,209.257,209.0277,209.085,7489.0
2018-08-30 14:10:00,218.88,218.9,218.82,218.9,15578.0,209.0946,209.1137,209.0372,209.1137,15578.0
2018-08-30 14:15:00,218.88,219.07,218.31,218.31,25736.0,209.0946,209.2761,208.55,208.55,25736.0
2018-08-30 14:20:00,218.3,218.76,218.29,218.54,24500.0,208.5405,208.9799,208.5309,208.7698,24500.0
2018-08-30 14:25:00,218.56,218.72,218.41,218.72,9735.0,208.7889,208.9417,208.6456,208.9417,9735.0
2018-08-30 14:30:00,218.67,218.94,218.58,218.86,17323.0,208.8939,209.1519,208.808,209.0755,17323.0
2018-08-30 14:35:00,218.83,219.12,218.81,219.02,18934.0,209.0468,209.3238,209.0277,209.2283,18934.0
2018-08-30 14:40:00,219.06,219.1,218.95,218.98,7600.0,209.2665,209.3047,209.1614,209.1901,7600.0
2018-08-30 14:45:00,218.97,219.21,218.97,219.14,17763.0,209.1805,209.4098,209.1805,209.3429,17763.0
2018-08-30 14:50:00,219.11,219.14,218.77,218.81,20686.0,209.3143,209.3429,208.9895,209.0277,20686.0
2018-08-30 14:55:00,218.81,218.9,218.67,218.77,15158.0,209.0277,209.1137,208.8939,208.9895,15158.0
2018-08-30 15:00:00,218.7,218.73,218.25,218.39,26941.0,208.9226,208.9513,208.4927,208.6265,26941.0
2018-08-30 15:05:00,218.35,218.55,218.31,218.41,26897.0,208.5883,208.7793,208.55,208.6456,26897.0
2018-08-30 15:10:00,218.43,218.67,218.36,218.46,7500.0,208.6647,208.8939,208.5978,208.6933,7500.0
2018-08-30 15:15:00,218.44,218.63,218.31,218.61,9745.0,208.6742,208.8557,208.55,208.8366,9745.0
2018-08-30 15:20:00,218.61,218.72,218.52,218.64,7976.0,208.8366,208.9417,208.7507,208.8653,7976.0
2018-08-30 15:25:00,218.72,218.88,218.63,218.87,14312.0,208.9417,209.0946,208.8557,209.085,14312.0
2018-08-30 15:30:00,218.9,218.98,218.9,218.94,12532.0,209.1137,209.1901,209.1137,209.1519,12532.0
2018-08-30 15:35:00,218.94,218.95,218.62,218.71,11854.0,209.1519,209.1614,208.8462,208.9322,11854.0
2018-08-30 15:40:00,218.71,218.73,218.56,218.61,17729.0,208.9322,208.9513,208.7889,208.8366,17729.0
2018-08-30 15:45:00,218.62,218.74,218.62,218.66,14673.0,208.8462,208.9608,208.8462,208.8844,14673.0
2018-08-30 15:50:00,218.63,218.65,218.37,218.56,29207.0,208.8557,208.8748,208.6074,208.7889,29207.0
2018-08-30 15:55:00,218.58,218.69,218.54,218.63,47233.0,208.808,208.9131,208.7698,208.8557,47233.0
2018-08-31 09:30:00,217.97,219.0,217.73,218.77,19562.0,208.2252,209.2092,207.996,208.9895,19562.0
2018-08-31 09:35:00,218.98,218.99,218.37,218.9,7452.0,209.1901,209.1996,208.6074,209.1137,7452.0
2018-08-31 09:40:00,218.84,219.23,218.67,218.8,19616.0,209.0563,209.4289,208.8939,209.0181,19616.0
2018-08-31 09:45:00,218.75,218.86,218.2,218.2,16890.0,208.9704,209.0755,208.445,208.445,16890.0
2018-08-31 09:50:00,218.19,218.29,218.02,218.02,23945.0,208.4354,208.5309,208.273,208.273,23945.0
2018-08-31 09:55:00,218.01,218.09,217.79,217.79,5634.0,208.2635,208.3399,208.0533,208.0533,5634.0
2018-08-31 10:00:00,217.67,218.12,217.6,218.11,6348.0,207.9387,208.3685,207.8718,208.359,6348.0
2018-08-31 10:05:00,218.04,218.39,218.04,218.22,9138.0,208.2921,208.6265,208.2921,208.4641,9138.0
2018-08-31 10:10:00,218.21,218.5,218.21,218.49,9360.0,208.4545,208.7315,208.4545,208.722,9360.0
2018-08-31 10:15:00,218.43,218.58,218.37,218.46,3659.0,208.6647,208.808,208.6074,208.6933,3659.0
2018-08-31 10:20:00,218.47,218.66,218.37,218.66,2377.0,208.7029,208.8844,208.6074,208.8844,2377.0
2018-08-31 10:25:00,218.75,218.86,218.51,218.51,5746.0,208.9704,209.0755,208.7411,208.7411,5746.0
2018-08-31 10:30:00,218.56,218.71,218.56,218.71,4712.0,208.7889,208.9322,208.7889,208.9322,4712.0
2018-08-31 10:35:00,218.61,218.88,218.61,218.78,4522.0,208.8366,209.0946,208.8366,208.999,4522.0
2018-08-31 10:40:00,218.85,218.99,218.85,218.92,4139.0,209.0659,209.1996,209.0659,209.1328,4139.0
2018-08-31 10:45:00,218.89,219.05,218.83,219.05,9364.0,209.1041,209.257,209.0468,209.257,9364.0
2018-08-31 10:50:00,219.05,219.32,219.02,219.32,5835.0,209.257,209.5149,209.2283,209.5149,5835.0
2018-08-31 10:55:00,219.35,219.44,219.26,219.44,7800.0,209.5435,209.6295,209.4576,209.6295,7800.0
2018-08-31 11:00:00,219.45,219.77,219.4,219.58,16022.0,209.6391,209.9448,209.5913,209.7633,16022.0
2018-08-31 11:05:00,219.56,219.71,219.49,219.61,6612.0,209.7442,209.8875,209.6773,209.7919,6612.0
2018-08-31 11:10:00,219.48,219.68,219.35,219.58,6374.0,209.6677,209.8588,209.5435,209.7633,6374.0
2018-08-31 11:15:00,219.54,219.78,219.52,219.76,12635.0,209.7251,209.9543,209.7059,209.9352,12635.0
2018-08-31 11:20:00,219.76,219.77,219.47,219.73,7662.0,209.9352,209.9448,209.6582,209.9066,7662.0
2018-08-31 11:25:00,219.73,219.73,219.39,219.5,5105.0,209.9066,209.9066,209.5818,209.6868,5105.0
2018-08-31 11:30:00,219.37,219.51,219.37,219.43,7248.0,209.5627,209.6964,209.5627,209.62,7248.0
2018-08-31 11:35:00,219.37,219.48,219.12,219.47,11693.0,209.5627,209.6677,209.3238,209.6582,11693.0
2018-08-31 11:40:00,219.4,219.4,219.12,219.16,3516.0,209.5913,209.5913,209.3238,209.362,3516.0
2018-08-31 11:45:00,219.14,219.14,218.82,218.83,4923.0,209.3429,209.3429,209.0372,209.0468,4923.0
2018-08-31 11:50:00,218.88,219.0,218.88,218.94,3819.0,209.0946,209.2092,209.0946,209.1519,3819.0
2018-08-31 11:55:00,218.94,218.95,218.79,218.79,3855.0,209.1519,209.1614,209.0086,209.0086,3855.0
2018-08-31 12:00:00,218.77,218.77,218.57,218.64,11333.0,208.9895,208.9895,208.7984,208.8653,11333.0
2018-08-31 12:05:00,218.6,218.63,218.35,218.4,6300.0,208.8271,208.8557,208.5883,208.636,6300.0
2018-08-31 12:10:00,218.34,218.51,218.26,218.51,2547.0,208.5787,208.7411,208.5023,208.7411,2547.0
2018-08-31 12:15:00,218.5,218.63,218.48,218.62,3599.0,208.7315,208.8557,208.7124,208.8462,3599.0
2018-08-31 12:20:00,218.66,218.72,218.53,218.55,3587.0,208.8844,208.9417,208.7602,208.7793,3587.0
2018-08-31 12:25:00,218.55,218.62,218.4,218.6,3510.0,208.7793,208.8462,208.636,208.8271,3510.0
2018-08-31 12:30:00,218.61,218.61,218.23,218.39,4472.0,208.8366,208.8366,208.4736,208.6265,4472.0
2018-08-31 12:35:00,218.39,218.6,218.39,218.6,1450.0,208.6265,208.8271,208.6265,208.8271,1450.0
2018-08-31 12:40:00,218.6,218.6,218.5,218.5,2609.0,208.8271,208.8271,208.7315,208.7315,2609.0
2018-08-31 12:45:00,218.55,218.68,218.53,218.66,2275.0,208.7793,208.9035,208.7602,208.8844,2275.0
2018-08-31 12:50:00,218.69,218.78,218.61,218.7,2176.0,208.9131,208.999,208.8366,208.9226,2176.0
2018-08-31 12:55:00,218.69,218.84,218.69,218.84,1500.0,208.9131,209.0563,208.9131,209.0563,1500.0
2018-08-31 13:00:00,218.77,218.77,218.61,218.7,3499.0,208.9895,208.9895,208.8366,208.9226,3499.0
2018-08-31 13:05:00,218.71,218.86,218.65,218.81,3228.0,208.9322,209.0755,208.8748,209.0277,3228.0
2018-08-31 13:10:00,218.81,218.84,218.72,218.75,2200.0,209.0277,209.0563,208.9417,208.9704,2200.0
2018-08-31 13:15:00,218.78,218.82,218.67,218.69,1300.0,208.999,209.0372,208.8939,208.9131,1300.0
2018-08-31 13:20:00,218.7,218.79,218.7,218.76,4916.0,208.9226,209.0086,208.9226,208.9799,4916.0
2018-08-31 13:25:00,218.74,218.76,218.74,218.75,1124.0,208.9608,208.9799,208.9608,208.9704,1124.0
2018-08-31 13:30:00,218.71,218.71,218.54,218.61,5596.0,208.9322,208.9322,208.7698,208.8366,5596.0
2018-08-31 13:35:00,218.71,218.81,218.68,218.74,2400.0,208.9322,209.0277,208.9035,208.9608,2400.0
2018-08-31 13:40:00,218.7,218.79,218.58,218.6,7074.0,208.9226,209.0086,208.808,208.8271,7074.0
2018-08-31 13:45:00,218.65,218.99,218.65,218.99,3400.0,208.8748,209.1996,208.8748,209.1996,3400.0
2018-08-31 13:50:00,218.95,219.03,218.92,218.92,3800.0,209.1614,209.2379,209.1328,209.1328,3800.0
2018-08-31 13:55:00,218.89,218.94,218.83,218.89,3100.0,209.1041,209.1519,209.0468,209.1041,3100.0
2018-08-31 14:00:00,218.93,218.95,218.68,218.72,4754.0,209.1423,209.1614,208.9035,208.9417,4754.0
2018-08-31 14:05:00,218.67,218.86,218.67,218.78,4263.0,208.8939,209.0755,208.8939,208.999,4263.0
2018-08-31 14:10:00,218.79,218.86,218.7,218.8,5685.0,209.0086,209.0755,208.9226,209.0181,5685.0
2018-08-31 14:15:00,218.85,218.96,218.8,218.96,7900.0,209.0659,209.171,209.0181,209.171,7900.0
2018-08-31 14:20:00,218.95,219.01,218.88,218.95,7771.0,209.1614,209.2187,209.0946,209.1614,7771.0
2018-08-31 14:25:00,218.9,219.0,218.82,218.98,3399.0,209.1137,209.2092,209.0372,209.1901,3399.0
2018-08-31 14:30:00,219.0,219.02,218.87,218.92,4756.0,209.2092,209.2283,209.085,209.1328,4756.0
2018-08-31 14:35:00,218.87,218.87,218.7,218.81,7913.0,209.085,209.085,208.9226,209.0277,7913.0
2018-08-31 14:40:00,218.81,218.85,218.65,218.69,4160.0,209.0277,209.0659,208.8748,208.9131,4160.0
2018-08-31 14:45:00,218.72,218.76,218.63,218.75,4332.0,208.9417,208.9799,208.8557,208.9704,4332.0
2018-08-31 14:50:00,218.79,218.87,218.64,218.73,5000.0,209.0086,209.085,208.8653,208.9513,5000.0
2018-08-31 14:55:00,218.73,218.86,218.68,218.79,5662.0,208.9513,209.0755,208.9035,209.0086,5662.0
2018-08-31 15:00:00,218.73,219.01,218.72,218.91,9256.0,208.9513,209.2187,208.9417,209.1232,9256.0
2018-08-31 15:05:00,218.9,218.99,218.85,218.93,5940.0,209.1137,209.1996,209.0659,209.1423,5940.0
2018-08-31 15:10:00,218.91,218.93,218.7,218.82,14506.0,209.1232,209.1423,208.9226,209.0372,14506.0
2018-08-31 15:15:00,218.83,218.95,218.83,218.95,7700.0,209.0468,209.1614,209.0468,209.1614,7700.0
2018-08-31 15:20:00,218.96,218.96,218.71,218.72,10805.0,209.171,209.171,208.9322,208.9417,10805.0
2018-08-31 15:25:00,218.7,218.73,218.51,218.57,18145.0,208.9226,208.9513,208.7411,208.7984,18145.0
2018-08-31 15:30:00,218.6,218.86,218.59,218.85,11680.0,208.8271,209.0755,208.8175,209.0659,11680.0
2018-08-31 15:35:00,218.82,218.99,218.82,218.95,9008.0,209.0372,209.1996,209.0372,209.1614,9008.0
2018-08-31 15:40:00,218.94,219.08,218.86,219.07,12993.0,209.1519,209.2856,209.0755,209.2761,12993.0
2018-08-31 15:45:00,219.08,219.23,218.95,218.97,19814.0,209.2856,209.4289,209.1614,209.1805,19814.0
2018-08-31 15:50:00,218.97,219.65,218.97,219.46,60786.0,209.1805,209.8301,209.1805,209.6486,60786.0
2018-08-31 15:55:00,219.45,219.59,219.34,219.51,125678.0,209.6391,209.7728,209.534,209.6964,125678.0
2018-09-04 09:30:00,219.94,220.51,219.02,220.12,68030.0,210.1072,210.6517,209.2283,210.2791,68030.0
2018-09-04 09:35:00,219.93,219.93,218.95,219.0,16187.0,210.0976,210.0976,209.1614,209.2092,16187.0
2018-09-04 09:40:00,218.96,219.03,218.65,218.95,10251.0,209.171,209.2379,208.8748,209.1614,10251.0
2018-09-04 09:45:00,218.9,219.26,218.86,219.26,6940.0,209.1137,209.4576,209.0755,209.4576,6940.0
2018-09-04 09:50:00,219.28,219.42,219.16,219.32,3346.0,209.4767,209.6104,209.362,209.5149,3346.0
2018-09-04 09:55:00,219.28,219.33,219.13,219.14,14936.0,209.4767,209.5244,209.3334,209.3429,14936.0
2018-09-04 10:00:00,219.18,219.29,218.94,219.0,13115.0,209.3811,209.4862,209.1519,209.2092,13115.0
2018-09-04 10:05:00,219.0,219.31,218.86,219.09,9373.0,209.2092,209.5053,209.0755,209.2952,9373.0
2018-09-04 10:10:00,219.08,219.18,218.55,218.55,3765.0,209.2856,209.3811,208.7793,208.7793,3765.0
2018-09-04 10:15:00,218.55,218.55,218.12,218.13,5730.0,208.7793,208.7793,208.3685,208.3781,5730.0
2018-09-04 10:20:00,218.12,218.44,218.06,218.44,7991.0,208.3685,208.6742,208.3112,208.6742,7991.0
2018-09-04 10:25:00,218.37,218.68,218.3,218.5,5000.0,208.6074,208.9035,208.5405,208.7315,5000.0
2018-09-04 10:30:00,218.44,218.95,218.23,218.88,10461.0,208.6742,209.1614,208.4736,209.0946,10461.0
2018-09-04 10:35:00,218.9,219.27,218.77,219.27,7377.0,209.1137,209.4671,208.9895,209.4671,7377.0
2018-09-04 10:40:00,219.31,219.34,218.95,218.98,9147.0,209.5053,209.534,209.1614,209.1901,9147.0
2018-09-04 10:45:00,219.02,219.74,219.0,219.73,11191.0,209.2283,209.9161,209.2092,209.9066,11191.0
2018-09-04 10:50:00,219.73,219.94,219.67,219.92,5110.0,209.9066,210.1072,209.8492,210.0881,5110.0
2018-09-04 10:55:00,219.95,220.26,219.88,220.04,16157.0,210.1167,210.4129,210.0499,210.2027,16157.0
2018-09-04 11:00:00,219.92,219.97,219.69,219.69,5858.0,210.0881,210.1358,209.8683,209.8683,5858.0
2018-09-04 11:05:00,219.64,219.8,219.52,219.8,6614.0,209.8206,209.9734,209.7059,209.9734,6614.0
2018-09-04 11:10:00,219.76,219.89,219.64,219.72,8361.0,209.9352,210.0594,209.8206,209.897,8361.0
2018-09-04 11:15:00,219.69,219.76,219.55,219.76,6966.0,209.8683,209.9352,209.7346,209.9352,6966.0
2018-09-04 11:20:00,219.79,220.12,219.79,220.07,7109.0,209.9639,210.2791,209.9639,210.2314,7109.0
2018-09-04 11:25:00,220.14,220.34,220.08,220.13,12303.0,210.2982,210.4893,210.2409,210.2887,12303.0
2018-09-04 11:30:00,220.22,220.63,220.22,220.49,6200.0,210.3747,210.7663,210.3747,210.6326,6200.0
2018-09-04 11:35:00,220.55,220.59,220.33,220.38,6660.0,210.6899,210.7281,210.4797,210.5275,6660.0
2018-09-04 11:40:00,220.41,220.41,220.02,220.02,5399.0,210.5562,210.5562,210.1836,210.1836,5399.0
2018-09-04 11:45:00,220.06,220.18,219.82,219.82,4388.0,210.2218,210.3364,209.9925,209.9925,4388.0
2018-09-04 11:50:00,219.88,219.94,219.53,219.55,3705.0,210.0499,210.1072,209.7155,209.7346,3705.0
2018-09-04 11:55:00,219.43,219.43,219.24,219.29,3162.0,209.62,209.62,209.4385,209.4862,3162.0
2018-09-04 12:00:00,219.31,219.42,219.14,219.14,3800.0,209.5053,209.6104,209.3429,209.3429,3800.0
2018-09-04 12:05:00,219.17,219.26,219.0,219.0,5147.0,209.3716,209.4576,209.2092,209.2092,5147.0
2018-09-04 12:10:00,219.02,219.27,218.95,219.27,2920.0,209.2283,209.4671,209.1614,209.4671,2920.0
2018-09-04 12:15:00,219.32,219.56,219.32,219.47,2300.0,209.5149,209.7442,209.5149,209.6582,2300.0
2018-09-04 12:20:00,219.46,219.46,219.0,219.0,1900.0,209.6486,209.6486,209.2092,209.2092,1900.0
2018-09-04 12:25:00,218.88,219.04,218.8,218.97,3400.0,209.0946,209.2474,209.0181,209.1805,3400.0
2018-09-04 12:30:00,218.96,219.16,218.9,219.13,3466.0,209.171,209.362,209.1137,209.3334,3466.0
2018-09-04 12:35:00,219.25,219.31,219.1,219.24,2484.0,209.448,209.5053,209.3047,209.4385,2484.0
2018-09-04 12:40:00,219.24,219.43,219.19,219.28,3857.0,209.4385,209.62,209.3907,209.4767,3857.0
2018-09-04 12:45:00,219.34,219.44,219.3,219.37,5182.0,209.534,209.6295,209.4958,209.5627,5182.0
2018-09-04 12:50:00,219.35,219.47,219.25,219.44,5470.0,209.5435,209.6582,209.448,209.6295,5470.0
2018-09-04 12:55:00,219.41,219.57,219.41,219.57,1800.0,209.6009,209.7537,209.6009,209.7537,1800.0
2018-09-04 13:00:00,219.56,219.79,219.53,219.67,5666.0,209.7442,209.9639,209.7155,209.8492,5666.0
2018-09-04 13:05:00,219.7,219.76,219.7,219.75,700.0,209.8779,209.9352,209.8779,209.9257,700.0
2018-09-04 13:10:00,219.81,219.96,219.78,219.92,3000.0,209.983,210.1263,209.9543,210.0881,3000.0
2018-09-04 13:15:00,219.84,219.91,219.73,219.74,3861.0,210.0116,210.0785,209.9066,209.9161,3861.0
2018-09-04 13:20:00,219.77,219.77,219.6,219.68,3977.0,209.9448,209.9448,209.7824,209.8588,3977.0
2018-09-04 13:25:00,219.74,219.86,219.63,219.67,3143.0,209.9161,210.0307,209.811,209.8492,3143.0
2018-09-04 13:30:00,219.67,219.7,219.52,219.56,2000.0,209.8492,209.8779,209.7059,209.7442,2000.0
2018-09-04 13:35:00,219.52,219.53,219.39,219.39,1100.0,209.7059,209.7155,209.5818,209.5818,1100.0
2018-09-04 13:40:00,219.38,219.55,219.22,219.22,8649.0,209.5722,209.7346,209.4194,209.4194,8649.0
2018-09-04 13:45:00,219.18,219.59,219.18,219.5,4157.0,209.3811,209.7728,209.3811,209.6868,4157.0
2018-09-04 13:50:00,219.54,219.63,219.54,219.57,2118.0,209.7251,209.811,209.7251,209.7537,2118.0
2018-09-04 13:55:00,219.62,219.68,219.51,219.57,4780.0,209.8015,209.8588,209.6964,209.7537,4780.0
2018-09-04 14:00:00,219.53,219.6,219.47,219.58,2900.0,209.7155,209.7824,209.6582,209.7633,2900.0
2018-09-04 14:05:00,219.62,219.8,219.62,219.67,5100.0,209.8015,209.9734,209.8015,209.8492,5100.0
2018-09-04 14:10:00,219.65,219.73,219.55,219.59,3505.0,209.8301,209.9066,209.7346,209.7728,3505.0
2018-09-04 14:15:00,219.58,219.73,219.57,219.67,5871.0,209.7633,209.9066,209.7537,209.8492,5871.0
2018-09-04 14:20:00,219.68,219.9,219.65,219.87,5625.0,209.8588,210.069,209.8301,210.0403,5625.0
2018-09-04 14:25:00,219.87,219.96,219.85,219.91,3819.0,210.0403,210.1263,210.0212,210.0785,3819.0
2018-09-04 14:30:00,219.91,220.05,219.88,220.02,9455.0,210.0785,210.2123,210.0499,210.1836,9455.0
2018-09-04 14:35:00,220.01,220.19,220.01,220.13,16203.0,210.174,210.346,210.174,210.2887,16203.0
2018-09-04 14:40:00,220.18,220.32,220.18,220.27,12866.0,210.3364,210.4702,210.3364,210.4224,12866.0
2018-09-04 14:45:00,220.29,220.53,220.21,220.31,13068.0,210.4415,210.6708,210.3651,210.4606,13068.0
2018-09-04 14:50:00,220.33,220.5,220.33,220.45,3086.0,210.4797,210.6421,210.4797,210.5944,3086.0
2018-09-04 14:55:00,220.43,220.78,220.43,220.62,13696.0,210.5753,210.9096,210.5753,210.7568,13696.0
2018-09-04 15:00:00,220.6,220.77,220.57,220.74,13668.0,210.7377,210.9001,210.709,210.8714,13668.0
2018-09-04 15:05:00,220.71,220.99,220.7,220.94,12566.0,210.8427,211.1102,210.8332,211.0625,12566.0
2018-09-04 15:10:00,221.0,221.0,220.81,220.9,12300.0,211.1198,211.1198,210.9383,211.0242,12300.0
2018-09-04 15:15:00,220.93,221.0,220.75,220.86,29133.0,211.0529,211.1198,210.881,210.986,29133.0
2018-09-04 15:20:00,220.87,221.0,220.79,220.81,24270.0,210.9956,211.1198,210.9192,210.9383,24270.0
2018-09-04 15:25:00,220.84,220.95,220.79,220.87,27381.0,210.9669,211.072,210.9192,210.9956,27381.0
2018-09-04 15:30:00,220.88,221.12,220.8,221.01,31301.0,211.0051,211.2344,210.9287,211.1293,31301.0
2018-09-04 15:35:00,221.0,221.1,220.95,221.07,23819.0,211.1198,211.2153,211.072,211.1866,23819.0
2018-09-04 15:40:00,221.01,221.06,220.93,221.03,13768.0,211.1293,211.1771,211.0529,211.1484,13768.0
2018-09-04 15:45:00,221.03,221.03,220.74,220.75,23153.0,211.1484,211.1484,210.8714,210.881,23153.0
2018-09-04 15:50:00,220.76,220.77,220.43,220.44,36454.0,210.8905,210.9001,210.5753,210.5848,36454.0
2018-09-04 15:55:00,220.46,220.87,220.46,220.74,59035.0,210.6039,210.9956,210.6039,210.8714,59035.0
2018-09-05 09:30:00,220.6,221.09,219.5,220.53,44541.0,210.7377,211.2058,209.6868,210.6708,44541.0
2018-09-05 09:35:00,220.52,220.8,219.44,219.76,22632.0,210.6612,210.9287,209.6295,209.9352,22632.0
2018-09-05 09:40:00,219.76,219.92,219.21,219.58,13995.0,209.9352,210.0881,209.4098,209.7633,13995.0
2018-09-05 09:45:00,219.52,220.01,219.03,219.03,20005.0,209.7059,210.174,209.2379,209.2379,20005.0
2018-09-05 09:50:00,219.03,219.11,218.14,218.52,18436.0,209.2379,209.3143,208.3876,208.7507,18436.0
2018-09-05 09:55:00,218.42,218.42,217.5,217.55,10995.0,208.6551,208.6551,207.7763,207.824,10995.0
2018-09-05 10:00:00,217.57,217.79,216.68,216.88,17953.0,207.8431,208.0533,206.9929,207.184,17953.0
2018-09-05 10:05:00,216.88,216.88,215.59,216.27,25239.0,207.184,207.184,205.9516,206.6012,25239.0
2018-09-05 10:10:00,216.35,216.79,215.99,215.99,14133.0,206.6777,207.098,206.3338,206.3338,14133.0
2018-09-05 10:15:00,216.15,216.55,215.99,216.26,13559.0,206.4866,206.8687,206.3338,206.5917,13559.0
2018-09-05 10:20:00,216.19,216.19,214.72,214.99,13468.0,206.5248,206.5248,205.1205,205.3785,13468.0
2018-09-05 10:25:00,214.99,215.44,214.93,215.44,12701.0,205.3785,205.8083,205.3211,205.8083,12701.0
2018-09-05 10:30:00,215.4,215.58,214.99,215.47,22381.0,205.7701,205.9421,205.3785,205.837,22381.0
2018-09-05 10:35:00,215.47,215.51,215.13,215.2,18589.0,205.837,205.8752,205.5122,205.5791,18589.0
2018-09-05 10:40:00,215.13,215.2,214.71,215.2,11448.0,205.5122,205.5791,205.111,205.5791,11448.0
2018-09-05 10:45:00,215.12,215.95,214.98,215.85,8150.0,205.5027,206.2955,205.3689,206.2,8150.0
2018-09-05 10:50:00,215.84,216.01,215.69,215.77,7361.0,206.1905,206.3529,206.0472,206.1236,7361.0
2018-09-05 10:55:00,215.73,216.24,215.73,215.94,8207.0,206.0854,206.5726,206.0854,206.286,8207.0
2018-09-05 11:00:00,215.98,216.08,215.58,215.58,8189.0,206.3242,206.4197,205.9421,205.9421,8189.0
2018-09-05 11:05:00,215.76,215.82,215.43,215.51,3665.0,206.114,206.1714,205.7988,205.8752,3665.0
2018-09-05 11:10:00,215.51,215.59,214.87,214.98,11170.0,205.8752,205.9516,205.2638,205.3689,11170.0
2018-09-05 11:15:00,215.01,215.31,214.91,215.31,6699.0,205.3976,205.6842,205.302,205.6842,6699.0
2018-09-05 11:20:00,215.32,215.68,215.29,215.48,15236.0,205.6937,206.0376,205.6651,205.8466,15236.0
2018-09-05 11:25:00,215.46,215.55,215.29,215.29,4837.0,205.8275,205.9134,205.6651,205.6651,4837.0
2018-09-05 11:30:00,215.28,215.62,215.22,215.37,12848.0,205.6555,205.9803,205.5982,205.7415,12848.0
2018-09-05 11:35:00,215.44,215.64,215.03,215.61,6807.0,205.8083,205.9994,205.4167,205.9707,6807.0
2018-09-05 11:40:00,215.69,215.77,215.55,215.55,12308.0,206.0472,206.1236,205.9134,205.9134,12308.0
2018-09-05 11:45:00,215.54,215.65,215.44,215.53,2608.0,205.9039,206.009,205.8083,205.8943,2608.0
2018-09-05 11:50:00,215.53,215.91,215.53,215.91,8282.0,205.8943,206.2573,205.8943,206.2573,8282.0
2018-09-05 11:55:00,215.91,216.16,215.9,216.08,13104.0,206.2573,206.4962,206.2478,206.4197,13104.0
2018-09-05 12:00:00,216.14,216.57,216.14,216.57,10137.0,206.4771,206.8878,206.4771,206.8878,10137.0
2018-09-05 12:05:00,216.66,216.92,216.63,216.87,4500.0,206.9738,207.2222,206.9451,207.1744,4500.0
2018-09-05 12:10:00,216.93,216.96,216.69,216.74,10871.0,207.2317,207.2604,207.0025,207.0502,10871.0
2018-09-05 12:15:00,216.81,217.15,216.78,216.91,9635.0,207.1171,207.4419,207.0884,207.2126,9635.0
2018-09-05 12:20:00,216.95,217.04,216.91,216.91,5800.0,207.2508,207.3368,207.2126,207.2126,5800.0
2018-09-05 12:25:00,216.95,216.98,216.71,216.88,13406.0,207.2508,207.2795,207.0216,207.184,13406.0
2018-09-05 12:30:00,217.02,217.37,216.98,217.37,7000.0,207.3177,207.6521,207.2795,207.6521,7000.0
2018-09-05 12:35:00,217.36,217.36,217.21,217.36,3801.0,207.6425,207.6425,207.4992,207.6425,3801.0
2018-09-05 12:40:00,217.36,217.42,217.3,217.41,3961.0,207.6425,207.6998,207.5852,207.6903,3961.0
2018-09-05 12:45:00,217.49,217.69,217.41,217.66,7550.0,207.7667,207.9578,207.6903,207.9291,7550.0
2018-09-05 12:50:00,217.7,217.86,217.45,217.69,7204.0,207.9673,208.1202,207.7285,207.9578,7204.0
2018-09-05 12:55:00,217.67,217.67,217.23,217.23,4008.0,207.9387,207.9387,207.5183,207.5183,4008.0
2018-09-05 13:00:00,217.22,217.36,216.75,216.75,10042.0,207.5088,207.6425,207.0598,207.0598,10042.0
2018-09-05 13:05:00,216.92,217.22,216.84,217.21,5468.0,207.2222,207.5088,207.1458,207.4992,5468.0
2018-09-05 13:10:00,217.16,217.53,217.16,217.44,7587.0,207.4515,207.8049,207.4515,207.7189,7587.0
2018-09-05 13:15:00,217.51,217.64,217.41,217.41,4100.0,207.7858,207.91,207.6903,207.6903,4100.0
2018-09-05 13:20:00,217.42,217.62,217.42,217.51,3909.0,207.6998,207.8909,207.6998,207.7858,3909.0
2018-09-05 13:25:00,217.61,217.88,217.53,217.88,4055.0,207.8813,208.1393,207.8049,208.1393,4055.0
2018-09-05 13:30:00,217.84,218.27,217.84,217.98,6651.0,208.1011,208.5118,208.1011,208.2348,6651.0
2018-09-05 13:35:00,218.0,218.14,217.86,217.89,5031.0,208.2539,208.3876,208.1202,208.1488,5031.0
2018-09-05 13:40:00,217.94,217.98,217.8,217.94,4088.0,208.1966,208.2348,208.0628,208.1966,4088.0
2018-09-05 13:45:00,218.03,218.07,217.86,217.92,3100.0,208.2826,208.3208,208.1202,208.1775,3100.0
2018-09-05 13:50:00,217.91,218.02,217.86,217.9,4883.0,208.1679,208.273,208.1202,208.1584,4883.0
2018-09-05 13:55:00,217.91,218.0,217.79,218.0,6499.0,208.1679,208.2539,208.0533,208.2539,6499.0
2018-09-05 14:00:00,218.04,218.12,217.81,217.81,6077.0,208.2921,208.3685,208.0724,208.0724,6077.0
2018-09-05 14:05:00,217.86,217.88,217.68,217.71,8622.0,208.1202,208.1393,207.9482,207.9769,8622.0
2018-09-05 14:10:00,217.75,218.05,217.72,218.05,5300.0,208.0151,208.3017,207.9864,208.3017,5300.0
2018-09-05 14:15:00,218.03,218.4,217.91,218.4,12714.0,208.2826,208.636,208.1679,208.636,12714.0
2018-09-05 14:20:00,218.43,218.43,218.13,218.33,7785.0,208.6647,208.6647,208.3781,208.5691,7785.0
2018-09-05 14:25:00,218.26,218.26,217.95,218.11,13307.0,208.5023,208.5023,208.2061,208.359,13307.0
2018-09-05 14:30:00,218.06,218.26,218.06,218.23,12296.0,208.3112,208.5023,208.3112,208.4736,12296.0
2018-09-05 14:35:00,218.2,218.46,218.19,218.41,8976.0,208.445,208.6933,208.4354,208.6456,8976.0
2018-09-05 14:40:00,218.35,218.5,218.29,218.41,5021.0,208.5883,208.7315,208.5309,208.6456,5021.0
2018-09-05 14:45:00,218.45,218.5,218.36,218.37,6038.0,208.6838,208.7315,208.5978,208.6074,6038.0
2018-09-05 14:50:00,218.28,218.32,218.16,218.2,9094.0,208.5214,208.5596,208.4067,208.445,9094.0
2018-09-05 14:55:00,218.21,218.38,218.18,218.38,4095.0,208.4545,208.6169,208.4259,208.6169,4095.0
2018-09-05 15:00:00,218.41,218.52,218.33,218.49,12552.0,208.6456,208.7507,208.5691,208.722,12552.0
2018-09-05 15:05:00,218.48,218.48,218.32,218.35,7516.0,208.7124,208.7124,208.5596,208.5883,7516.0
2018-09-05 15:10:00,218.36,218.45,218.27,218.45,7900.0,208.5978,208.6838,208.5118,208.6838,7900.0
2018-09-05 15:15:00,218.49,218.71,218.49,218.66,9671.0,208.722,208.9322,208.722,208.8844,9671.0
2018-09-05 15:20:00,218.65,218.8,218.58,218.72,13883.0,208.8748,209.0181,208.808,208.9417,13883.0
2018-09-05 15:25:00,218.71,218.75,218.6,218.69,18880.0,208.9322,208.9704,208.8271,208.9131,18880.0
2018-09-05 15:30:00,218.7,218.72,218.28,218.42,18634.0,208.9226,208.9417,208.5214,208.6551,18634.0
2018-09-05 15:35:00,218.45,218.45,218.3,218.31,20717.0,208.6838,208.6838,208.5405,208.55,20717.0
2018-09-05 15:40:00,218.31,218.35,218.19,218.3,20424.0,208.55,208.5883,208.4354,208.5405,20424.0
2018-09-05 15:45:00,218.29,218.38,218.22,218.3,38568.0,208.5309,208.6169,208.4641,208.5405,38568.0
2018-09-05 15:50:00,218.24,218.5,218.12,218.37,50229.0,208.4832,208.7315,208.3685,208.6074,50229.0
2018-09-05 15:55:00,218.37,218.76,218.37,218.69,73823.0,208.6074,208.9799,208.6074,208.9131,73823.0
2018-09-06 09:30:00,218.41,218.69,217.72,217.72,28640.0,208.6456,208.9131,207.9864,207.9864,28640.0
2018-09-06 09:35:00,217.87,218.03,217.09,217.62,6923.0,208.1297,208.2826,207.3846,207.8909,6923.0
2018-09-06 09:40:00,217.63,218.37,216.6,218.25,11230.0,207.9004,208.6074,206.9165,208.4927,11230.0
2018-09-06 09:45:00,218.26,218.7,217.89,218.3,15433.0,208.5023,208.9226,208.1488,208.5405,15433.0
2018-09-06 09:50:00,218.28,218.28,217.69,217.88,7981.0,208.5214,208.5214,207.9578,208.1393,7981.0
2018-09-06 09:55:00,217.9,218.49,217.9,218.49,7235.0,208.1584,208.722,208.1584,208.722,7235.0
2018-09-06 10:00:00,218.59,218.59,217.94,218.17,10700.0,208.8175,208.8175,208.1966,208.4163,10700.0
2018-09-06 10:05:00,218.1,218.23,217.95,218.03,7600.0,208.3494,208.4736,208.2061,208.2826,7600.0
2018-09-06 10:10:00,218.06,218.07,217.37,217.85,10250.0,208.3112,208.3208,207.6521,208.1106,10250.0
2018-09-06 10:15:00,217.74,217.95,217.47,217.77,17740.0,208.0055,208.2061,207.7476,208.0342,17740.0
2018-09-06 10:20:00,217.75,218.27,217.55,218.17,18951.0,208.0151,208.5118,207.824,208.4163,18951.0
2018-09-06 10:25:00,218.01,218.6,217.99,218.6,6138.0,208.2635,208.8271,208.2443,208.8271,6138.0
2018-09-06 10:30:00,218.46,218.53,217.95,217.96,7438.0,208.6933,208.7602,208.2061,208.2157,7438.0
2018-09-06 10:35:00,217.76,217.87,217.48,217.67,10320.0,208.0246,208.1297,207.7571,207.9387,10320.0
2018-09-06 10:40:00,217.81,217.92,217.49,217.72,13598.0,208.0724,208.1775,207.7667,207.9864,13598.0
2018-09-06 10:45:00,217.8,218.07,217.72,217.79,17187.0,208.0628,208.3208,207.9864,208.0533,17187.0
2018-09-06 10:50:00,217.84,217.92,217.53,217.66,5437.0,208.1011,208.1775,207.8049,207.9291,5437.0
2018-09-06 10:55:00,217.59,218.45,217.57,218.24,7060.0,207.8622,208.6838,207.8431,208.4832,7060.0
2018-09-06 11:00:00,218.31,218.49,217.99,218.1,11995.0,208.55,208.722,208.2443,208.3494,11995.0
2018-09-06 11:05:00,218.13,218.13,217.31,217.49,9290.0,208.3781,208.3781,207.5947,207.7667,9290.0
2018-09-06 11:10:00,217.6,217.73,217.46,217.63,5500.0,207.8718,207.996,207.738,207.9004,5500.0
2018-09-06 11:15:00,217.71,218.0,217.71,217.88,3435.0,207.9769,208.2539,207.9769,208.1393,3435.0
2018-09-06 11:20:00,217.88,218.23,217.67,218.16,6100.0,208.1393,208.4736,207.9387,208.4067,6100.0
2018-09-06 11:25:00,218.15,218.29,217.9,218.2,7058.0,208.3972,208.5309,208.1584,208.445,7058.0
2018-09-06 11:30:00,218.18,218.39,218.1,218.16,9961.0,208.4259,208.6265,208.3494,208.4067,9961.0
2018-09-06 11:35:00,218.24,218.3,218.09,218.19,7778.0,208.4832,208.5405,208.3399,208.4354,7778.0
2018-09-06 11:40:00,218.25,218.39,217.88,217.95,6860.0,208.4927,208.6265,208.1393,208.2061,6860.0
2018-09-06 11:45:00,217.97,218.16,217.84,218.13,5986.0,208.2252,208.4067,208.1011,208.3781,5986.0
2018-09-06 11:50:00,218.16,218.32,218.05,218.25,34436.0,208.4067,208.5596,208.3017,208.4927,34436.0
2018-09-06 11:55:00,218.21,218.54,218.03,218.49,17240.0,208.4545,208.7698,208.2826,208.722,17240.0
2018-09-06 12:00:00,218.61,218.61,218.42,218.52,5158.0,208.8366,208.8366,208.6551,208.7507,5158.0
2018-09-06 12:05:00,218.56,218.66,218.51,218.58,5025.0,208.7889,208.8844,208.7411,208.808,5025.0
2018-09-06 12:10:00,218.53,218.59,218.41,218.41,3400.0,208.7602,208.8175,208.6456,208.6456,3400.0
2018-09-06 12:15:00,218.37,218.76,218.33,218.66,23356.0,208.6074,208.9799,208.5691,208.8844,23356.0
2018-09-06 12:20:00,218.77,218.77,218.51,218.56,5740.0,208.9895,208.9895,208.7411,208.7889,5740.0
2018-09-06 12:25:00,218.55,218.69,218.52,218.62,1948.0,208.7793,208.9131,208.7507,208.8462,1948.0
2018-09-06 12:30:00,218.57,218.71,218.24,218.26,6058.0,208.7984,208.9322,208.4832,208.5023,6058.0
2018-09-06 12:35:00,218.27,218.45,218.14,218.16,5701.0,208.5118,208.6838,208.3876,208.4067,5701.0
2018-09-06 12:40:00,218.21,218.38,218.2,218.28,3422.0,208.4545,208.6169,208.445,208.5214,3422.0
2018-09-06 12:45:00,218.39,218.51,218.33,218.37,5700.0,208.6265,208.7411,208.5691,208.6074,5700.0
2018-09-06 12:50:00,218.39,218.57,218.39,218.48,5700.0,208.6265,208.7984,208.6265,208.7124,5700.0
2018-09-06 12:55:00,218.47,218.51,218.38,218.4,2500.0,208.7029,208.7411,208.6169,208.636,2500.0
2018-09-06 13:00:00,218.36,218.44,218.28,218.32,10210.0,208.5978,208.6742,208.5214,208.5596,10210.0
2018-09-06 13:05:00,218.37,218.5,218.32,218.44,4723.0,208.6074,208.7315,208.5596,208.6742,4723.0
2018-09-06 13:10:00,218.46,218.76,218.35,218.76,10315.0,208.6933,208.9799,208.5883,208.9799,10315.0
2018-09-06 13:15:00,218.76,218.96,218.75,218.96,6100.0,208.9799,209.171,208.9704,209.171,6100.0
2018-09-06 13:20:00,218.95,219.01,218.8,218.95,4237.0,209.1614,209.2187,209.0181,209.1614,4237.0
2018-09-06 13:25:00,218.9,218.98,218.67,218.68,23692.0,209.1137,209.1901,208.8939,208.9035,23692.0
2018-09-06 13:30:00,218.64,218.66,218.45,218.45,4510.0,208.8653,208.8844,208.6838,208.6838,4510.0
2018-09-06 13:35:00,218.41,218.72,218.41,218.63,9882.0,208.6456,208.9417,208.6456,208.8557,9882.0
2018-09-06 13:40:00,218.58,218.96,218.55,218.87,6026.0,208.808,209.171,208.7793,209.085,6026.0
2018-09-06 13:45:00,218.91,218.97,218.65,218.65,4152.0,209.1232,209.1805,208.8748,208.8748,4152.0
2018-09-06 13:50:00,218.64,218.64,218.44,218.57,5532.0,208.8653,208.8653,208.6742,208.7984,5532.0
2018-09-06 13:55:00,218.53,218.67,218.46,218.57,4612.0,208.7602,208.8939,208.6933,208.7984,4612.0
2018-09-06 14:00:00,218.62,218.85,218.62,218.78,8726.0,208.8462,209.0659,208.8462,208.999,8726.0
2018-09-06 14:05:00,218.81,219.01,218.77,218.99,13575.0,209.0277,209.2187,208.9895,209.1996,13575.0
2018-09-06 14:10:00,218.97,219.1,218.85,219.07,7641.0,209.1805,209.3047,209.0659,209.2761,7641.0
2018-09-06 14:15:00,219.14,219.3,219.06,219.13,6800.0,209.3429,209.4958,209.2665,209.3334,6800.0
2018-09-06 14:20:00,219.12,219.16,218.88,218.99,13884.0,209.3238,209.362,209.0946,209.1996,13884.0
2018-09-06 14:25:00,219.0,219.3,218.98,219.29,11590.0,209.2092,209.4958,209.1901,209.4862,11590.0
2018-09-06 14:30:00,219.31,219.72,219.31,219.69,15717.0,209.5053,209.897,209.5053,209.8683,15717.0
2018-09-06 14:35:00,219.71,219.83,219.49,219.67,16233.0,209.8875,210.0021,209.6773,209.8492,16233.0
2018-09-06 14:40:00,219.64,219.78,219.58,219.76,15983.0,209.8206,209.9543,209.7633,209.9352,15983.0
2018-09-06 14:45:00,219.74,219.97,219.72,219.86,12618.0,209.9161,210.1358,209.897,210.0307,12618.0
2018-09-06 14:50:00,219.81,219.88,219.72,219.79,12374.0,209.983,210.0499,209.897,209.9639,12374.0
2018-09-06 14:55:00,219.82,219.98,219.82,219.92,9623.0,209.9925,210.1454,209.9925,210.0881,9623.0
2018-09-06 15:00:00,219.9,220.14,219.85,220.09,13449.0,210.069,210.2982,210.0212,210.2505,13449.0
2018-09-06 15:05:00,220.12,220.55,220.1,220.48,8951.0,210.2791,210.6899,210.26,210.623,8951.0
2018-09-06 15:10:00,220.51,220.55,220.3,220.46,14908.0,210.6517,210.6899,210.4511,210.6039,14908.0
2018-09-06 15:15:00,220.52,220.52,220.2,220.22,10038.0,210.6612,210.6612,210.3555,210.3747,10038.0
2018-09-06 15:20:00,220.25,220.33,220.22,220.28,7763.0,210.4033,210.4797,210.3747,210.432,7763.0
2018-09-06 15:25:00,220.28,220.68,220.26,220.63,17263.0,210.432,210.8141,210.4129,210.7663,17263.0
2018-09-06 15:30:00,220.67,220.67,220.53,220.6,15700.0,210.8045,210.8045,210.6708,210.7377,15700.0
2018-09-06 15:35:00,220.58,220.7,220.56,220.7,17656.0,210.7186,210.8332,210.6995,210.8332,17656.0
2018-09-06 15:40:00,220.68,220.8,220.39,220.49,17999.0,210.8141,210.9287,210.5371,210.6326,17999.0
2018-09-06 15:45:00,220.49,220.67,220.49,220.63,22117.0,210.6326,210.8045,210.6326,210.7663,22117.0
2018-09-06 15:50:00,220.61,220.61,220.06,220.1,57777.0,210.7472,210.7472,210.2218,210.26,57777.0
2018-09-06 15:55:00,220.14,220.23,219.73,219.86,96876.0,210.2982,210.3842,209.9066,210.0307,96876.0
2018-09-07 09:30:00,218.28,218.98,217.18,217.63,44542.0,208.5214,209.1901,207.4706,207.9004,44542.0
2018-09-07 09:35:00,217.64,218.37,217.41,218.36,14780.0,207.91,208.6074,207.6903,208.5978,14780.0
2018-09-07 09:40:00,218.41,218.86,218.23,218.32,7008.0,208.6456,209.0755,208.4736,208.5596,7008.0
2018-09-07 09:45:00,218.25,218.93,218.2,218.86,16914.0,208.4927,209.1423,208.445,209.0755,16914.0
2018-09-07 09:50:00,218.9,219.39,218.82,219.39,15761.0,209.1137,209.5818,209.0372,209.5818,15761.0
2018-09-07 09:55:00,219.33,219.54,218.88,219.28,15758.0,209.5244,209.7251,209.0946,209.4767,15758.0
2018-09-07 10:00:00,219.3,219.59,219.02,219.59,15318.0,209.4958,209.7728,209.2283,209.7728,15318.0
2018-09-07 10:05:00,219.65,219.66,219.28,219.63,7781.0,209.8301,209.8397,209.4767,209.811,7781.0
2018-09-07 10:10:00,219.57,220.11,219.47,219.97,12440.0,209.7537,210.2696,209.6582,210.1358,12440.0
2018-09-07 10:15:00,219.93,220.31,219.82,220.18,15118.0,210.0976,210.4606,209.9925,210.3364,15118.0
2018-09-07 10:20:00,220.17,220.58,220.09,220.55,6942.0,210.3269,210.7186,210.2505,210.6899,6942.0
2018-09-07 10:25:00,220.64,220.7,220.19,220.32,15643.0,210.7759,210.8332,210.346,210.4702,15643.0
2018-09-07 10:30:00,220.29,220.6,220.24,220.42,9436.0,210.4415,210.7377,210.3938,210.5657,9436.0
2018-09-07 10:35:00,220.43,220.54,220.05,220.23,10938.0,210.5753,210.6803,210.2123,210.3842,10938.0
2018-09-07 10:40:00,220.19,220.42,220.13,220.33,7033.0,210.346,210.5657,210.2887,210.4797,7033.0
2018-09-07 10:45:00,220.35,220.62,220.34,220.53,7241.0,210.4988,210.7568,210.4893,210.6708,7241.0
2018-09-07 10:50:00,220.54,220.8,220.51,220.76,6941.0,210.6803,210.9287,210.6517,210.8905,6941.0
2018-09-07 10:55:00,220.73,220.74,220.46,220.52,10668.0,210.8618,210.8714,210.6039,210.6612,10668.0
2018-09-07 11:00:00,220.59,220.66,220.45,220.46,7731.0,210.7281,210.795,210.5944,210.6039,7731.0
2018-09-07 11:05:00,220.46,220.79,220.35,220.72,9441.0,210.6039,210.9192,210.4988,210.8523,9441.0
2018-09-07 11:10:00,220.76,220.79,220.67,220.69,5564.0,210.8905,210.9192,210.8045,210.8236,5564.0
2018-09-07 11:15:00,220.73,220.95,220.65,220.8,6268.0,210.8618,211.072,210.7854,210.9287,6268.0
2018-09-07 11:20:00,220.88,220.97,220.75,220.75,8562.0,211.0051,211.0911,210.881,210.881,8562.0
2018-09-07 11:25:00,220.72,221.0,220.6,220.92,11424.0,210.8523,211.1198,210.7377,211.0434,11424.0
2018-09-07 11:30:00,220.91,221.12,220.82,221.11,9422.0,211.0338,211.2344,210.9478,211.2249,9422.0
2018-09-07 11:35:00,221.12,221.55,221.12,221.5,9642.0,211.2344,211.6452,211.2344,211.5974,9642.0
2018-09-07 11:40:00,221.54,221.54,221.21,221.21,8291.0,211.6356,211.6356,211.3204,211.3204,8291.0
2018-09-07 11:45:00,221.28,221.58,221.28,221.42,9736.0,211.3873,211.6738,211.3873,211.521,9736.0
2018-09-07 11:50:00,221.43,221.43,221.14,221.26,7020.0,211.5306,211.5306,211.2535,211.3682,7020.0
2018-09-07 11:55:00,221.26,221.38,220.94,220.95,7409.0,211.3682,211.4828,211.0625,211.072,7409.0
2018-09-07 12:00:00,221.02,221.03,220.63,220.63,15490.0,211.1389,211.1484,210.7663,210.7663,15490.0
2018-09-07 12:05:00,220.66,220.84,219.83,219.9,13924.0,210.795,210.9669,210.0021,210.069,13924.0
2018-09-07 12:10:00,219.89,220.64,219.88,220.64,3227.0,210.0594,210.7759,210.0499,210.7759,3227.0
2018-09-07 12:15:00,220.56,220.56,220.17,220.47,7650.0,210.6995,210.6995,210.3269,210.6135,7650.0
2018-09-07 12:20:00,220.45,220.79,220.27,220.6,14061.0,210.5944,210.9192,210.4224,210.7377,14061.0
2018-09-07 12:25:00,220.6,220.62,220.19,220.23,7634.0,210.7377,210.7568,210.346,210.3842,7634.0
2018-09-07 12:30:00,220.25,220.61,220.25,220.47,11369.0,210.4033,210.7472,210.4033,210.6135,11369.0
2018-09-07 12:35:00,220.48,220.68,220.43,220.62,7449.0,210.623,210.8141,210.5753,210.7568,7449.0
2018-09-07 12:40:00,220.7,220.77,220.3,220.5,24141.0,210.8332,210.9001,210.4511,210.6421,24141.0
2018-09-07 12:45:00,220.4,221.15,220.38,220.99,7869.0,210.5466,211.2631,210.5275,211.1102,7869.0
2018-09-07 12:50:00,221.12,221.16,220.9,221.08,6713.0,211.2344,211.2726,211.0242,211.1962,6713.0
2018-09-07 12:55:00,220.97,221.16,220.86,221.16,6310.0,211.0911,211.2726,210.986,211.2726,6310.0
2018-09-07 13:00:00,221.07,221.07,220.76,220.83,6076.0,211.1866,211.1866,210.8905,210.9574,6076.0
2018-09-07 13:05:00,220.76,220.76,220.44,220.68,12651.0,210.8905,210.8905,210.5848,210.8141,12651.0
2018-09-07 13:10:00,220.72,220.78,220.49,220.5,6382.0,210.8523,210.9096,210.6326,210.6421,6382.0
2018-09-07 13:15:00,220.44,220.62,220.37,220.43,4573.0,210.5848,210.7568,210.5179,210.5753,4573.0
2018-09-07 13:20:00,220.38,220.66,220.38,220.66,5214.0,210.5275,210.795,210.5275,210.795,5214.0
2018-09-07 13:25:00,220.66,220.98,220.66,220.98,10749.0,210.795,211.1007,210.795,211.1007,10749.0
2018-09-07 13:30:00,220.96,221.08,220.9,220.92,15548.0,211.0816,211.1962,211.0242,211.0434,15548.0
2018-09-07 13:35:00,220.92,220.92,220.71,220.75,13287.0,211.0434,211.0434,210.8427,210.881,13287.0
2018-09-07 13:40:00,220.7,220.71,220.51,220.62,17590.0,210.8332,210.8427,210.6517,210.7568,17590.0
2018-09-07 13:45:00,220.62,220.85,220.61,220.61,9337.0,210.7568,210.9765,210.7472,210.7472,9337.0
2018-09-07 13:50:00,220.63,220.96,220.61,220.81,14640.0,210.7663,211.0816,210.7472,210.9383,14640.0
2018-09-07 13:55:00,220.78,220.87,220.68,220.74,15777.0,210.9096,210.9956,210.8141,210.8714,15777.0
2018-09-07 14:00:00,220.76,220.95,220.72,220.95,12597.0,210.8905,211.072,210.8523,211.072,12597.0
2018-09-07 14:05:00,220.89,221.03,220.87,220.89,12703.0,211.0147,211.1484,210.9956,211.0147,12703.0
2018-09-07 14:10:00,220.89,221.28,220.87,221.09,11431.0,211.0147,211.3873,210.9956,211.2058,11431.0
2018-09-07 14:15:00,221.12,221.17,220.95,221.06,9935.0,211.2344,211.2822,211.072,211.1771,9935.0
2018-09-07 14:20:00,221.04,221.33,221.03,221.33,12404.0,211.158,211.435,211.1484,211.435,12404.0
2018-09-07 14:25:00,221.3,221.34,220.48,221.2,101805.0,211.4064,211.4446,210.623,211.3108,101805.0
2018-09-07 14:30:00,221.12,221.12,220.82,220.91,13772.0,211.2344,211.2344,210.9478,211.0338,13772.0
2018-09-07 14:35:00,220.9,220.93,220.77,220.77,11072.0,211.0242,211.0529,210.9001,210.9001,11072.0
2018-09-07 14:40:00,220.8,220.87,220.74,220.87,12582.0,210.9287,210.9956,210.8714,210.9956,12582.0
2018-09-07 14:45:00,220.84,220.93,220.76,220.78,11073.0,210.9669,211.0529,210.8905,210.9096,11073.0
2018-09-07 14:50:00,220.75,220.8,220.66,220.69,11243.0,210.881,210.9287,210.795,210.8236,11243.0
2018-09-07 14:55:00,220.67,220.79,220.63,220.74,13711.0,210.8045,210.9192,210.7663,210.8714,13711.0
2018-09-07 15:00:00,220.73,220.9,220.71,220.81,13817.0,210.8618,211.0242,210.8427,210.9383,13817.0
2018-09-07 15:05:00,220.77,220.81,220.64,220.64,10537.0,210.9001,210.9383,210.7759,210.7759,10537.0
2018-09-07 15:10:00,220.64,220.8,220.61,220.78,11336.0,210.7759,210.9287,210.7472,210.9096,11336.0
2018-09-07 15:15:00,220.77,220.84,220.73,220.82,9427.0,210.9001,210.9669,210.8618,210.9478,9427.0
2018-09-07 15:20:00,220.82,220.9,220.7,220.72,17011.0,210.9478,211.0242,210.8332,210.8523,17011.0
2018-09-07 15:25:00,220.74,220.88,220.42,220.42,28824.0,210.8714,211.0051,210.5657,210.5657,28824.0
2018-09-07 15:30:00,220.47,220.6,220.22,220.4,26086.0,210.6135,210.7377,210.3747,210.5466,26086.0
2018-09-07 15:35:00,220.45,220.46,220.14,220.28,16285.0,210.5944,210.6039,210.2982,210.432,16285.0
2018-09-07 15:40:00,220.25,220.27,220.0,220.04,15086.0,210.4033,210.4224,210.1645,210.2027,15086.0
2018-09-07 15:45:00,220.03,220.13,220.01,220.03,22447.0,210.1931,210.2887,210.174,210.1931,22447.0
2018-09-07 15:50:00,220.03,220.11,219.57,220.05,54008.0,210.1931,210.2696,209.7537,210.2123,54008.0
2018-09-07 15:55:00,220.06,220.46,220.05,220.33,96423.0,210.2218,210.6039,210.2123,210.4797,96423.0
2018-09-10 09:30:00,220.62,221.68,220.07,221.31,58918.0,210.7568,211.7694,210.2314,211.4159,58918.0
2018-09-10 09:35:00,221.42,221.52,220.17,220.87,10028.0,211.521,211.6165,210.3269,210.9956,10028.0
2018-09-10 09:40:00,220.77,221.34,220.72,220.94,3665.0,210.9001,211.4446,210.8523,211.0625,3665.0
2018-09-10 09:45:00,220.92,221.25,220.48,221.25,4152.0,211.0434,211.3586,210.623,211.3586,4152.0
2018-09-10 09:50:00,221.13,221.49,221.08,221.31,15598.0,211.244,211.5879,211.1962,211.4159,15598.0
2018-09-10 09:55:00,221.16,221.27,220.9,221.19,8996.0,211.2726,211.3777,211.0242,211.3013,8996.0
2018-09-10 10:00:00,221.06,221.2,220.7,221.04,11453.0,211.1771,211.3108,210.8332,211.158,11453.0
2018-09-10 10:05:00,220.97,221.47,220.88,221.34,9533.0,211.0911,211.5688,211.0051,211.4446,9533.0
2018-09-10 10:10:00,221.29,221.74,221.08,221.74,10215.0,211.3968,211.8267,211.1962,211.8267,10215.0
2018-09-10 10:15:00,221.78,222.3,221.69,222.3,16783.0,211.8649,212.3617,211.7789,212.3617,16783.0
2018-09-10 10:20:00,222.29,222.41,221.98,222.12,11653.0,212.3521,212.4667,212.056,212.1897,11653.0
2018-09-10 10:25:00,222.05,222.33,222.01,222.05,12411.0,212.1228,212.3903,212.0846,212.1228,12411.0
2018-09-10 10:30:00,222.14,222.44,221.91,222.4,6256.0,212.2088,212.4954,211.9891,212.4572,6256.0
2018-09-10 10:35:00,222.43,222.55,222.08,222.55,10390.0,212.4858,212.6005,212.1515,212.6005,10390.0
2018-09-10 10:40:00,222.51,222.61,222.44,222.53,14087.0,212.5623,212.6578,212.4954,212.5814,14087.0
2018-09-10 10:45:00,222.58,222.64,222.19,222.6,9906.0,212.6291,212.6865,212.2566,212.6482,9906.0
2018-09-10 10:50:00,222.6,223.01,222.56,222.71,21494.0,212.6482,213.0399,212.61,212.7533,21494.0
2018-09-10 10:55:00,222.63,222.93,222.5,222.74,9049.0,212.6769,212.9635,212.5527,212.782,9049.0
2018-09-10 11:00:00,222.72,223.28,222.34,223.28,21079.0,212.7629,213.2978,212.3999,213.2978,21079.0
2018-09-10 11:05:00,223.21,223.85,223.19,223.67,7956.0,213.231,213.8424,213.2119,213.6704,7956.0
2018-09-10 11:10:00,223.73,223.96,223.63,223.63,12820.0,213.7277,213.9474,213.6322,213.6322,12820.0
2018-09-10 11:15:00,223.63,223.99,223.58,223.89,10202.0,213.6322,213.9761,213.5844,213.8806,10202.0
2018-09-10 11:20:00,223.84,224.05,223.56,224.05,4970.0,213.8328,214.0334,213.5653,214.0334,4970.0
2018-09-10 11:25:00,223.97,223.97,223.61,223.86,7051.0,213.957,213.957,213.6131,213.8519,7051.0
2018-09-10 11:30:00,223.86,223.86,223.57,223.57,9389.0,213.8519,213.8519,213.5749,213.5749,9389.0
2018-09-10 11:35:00,223.61,223.61,223.31,223.51,6585.0,213.6131,213.6131,213.3265,213.5176,6585.0
2018-09-10 11:40:00,223.48,223.63,223.15,223.26,14988.0,213.4889,213.6322,213.1737,213.2787,14988.0
2018-09-10 11:45:00,223.21,223.34,223.03,223.3,8721.0,213.231,213.3552,213.059,213.317,8721.0
2018-09-10 11:50:00,223.32,223.41,223.31,223.38,4040.0,213.3361,213.422,213.3265,213.3934,4040.0
2018-09-10 11:55:00,223.4,223.4,223.25,223.31,11496.0,213.4125,213.4125,213.2692,213.3265,11496.0
2018-09-10 12:00:00,223.28,223.28,222.95,222.99,7147.0,213.2978,213.2978,212.9826,213.0208,7147.0
2018-09-10 12:05:00,222.93,223.25,222.86,223.24,6805.0,212.9635,213.2692,212.8966,213.2596,6805.0
2018-09-10 12:10:00,223.19,223.33,223.11,223.33,5827.0,213.2119,213.3456,213.1354,213.3456,5827.0
2018-09-10 12:15:00,223.35,223.61,223.35,223.4,7600.0,213.3647,213.6131,213.3647,213.4125,7600.0
2018-09-10 12:20:00,223.38,223.46,223.18,223.26,13950.0,213.3934,213.4698,213.2023,213.2787,13950.0
2018-09-10 12:25:00,223.3,223.53,223.22,223.22,5400.0,213.317,213.5367,213.2405,213.2405,5400.0
2018-09-10 12:30:00,223.22,223.45,223.03,223.45,4179.0,213.2405,213.4602,213.059,213.4602,4179.0
2018-09-10 12:35:00,223.42,223.42,223.18,223.21,4403.0,213.4316,213.4316,213.2023,213.231,4403.0
2018-09-10 12:40:00,223.22,223.33,223.08,223.33,3550.0,213.2405,213.3456,213.1068,213.3456,3550.0
2018-09-10 12:45:00,223.27,223.47,223.27,223.46,4930.0,213.2883,213.4794,213.2883,213.4698,4930.0
2018-09-10 12:50:00,223.43,223.5,223.35,223.4,5162.0,213.4411,213.508,213.3647,213.4125,5162.0
2018-09-10 12:55:00,223.47,223.53,223.45,223.45,2700.0,213.4794,213.5367,213.4602,213.4602,2700.0
2018-09-10 13:00:00,223.45,223.48,223.28,223.28,7594.0,213.4602,213.4889,213.2978,213.2978,7594.0
2018-09-10 13:05:00,223.31,223.4,223.29,223.31,4528.0,213.3265,213.4125,213.3074,213.3265,4528.0
2018-09-10 13:10:00,223.3,223.4,223.3,223.34,6916.0,213.317,213.4125,213.317,213.3552,6916.0
2018-09-10 13:15:00,223.36,223.64,223.34,223.51,29430.0,213.3743,213.6418,213.3552,213.5176,29430.0
2018-09-10 13:20:00,223.55,224.03,223.55,223.93,10703.0,213.5558,214.0143,213.5558,213.9188,10703.0
2018-09-10 13:25:00,224.0,224.19,224.0,224.15,5800.0,213.9857,214.1672,213.9857,214.129,5800.0
2018-09-10 13:30:00,224.2,224.3,224.15,224.21,5635.0,214.1767,214.2722,214.129,214.1863,5635.0
2018-09-10 13:35:00,224.19,224.36,224.18,224.3,3622.0,214.1672,214.3296,214.1576,214.2722,3622.0
2018-09-10 13:40:00,224.35,224.54,224.35,224.44,6140.0,214.32,214.5015,214.32,214.406,6140.0
2018-09-10 13:45:00,224.44,224.47,224.21,224.34,5096.0,214.406,214.4346,214.1863,214.3105,5096.0
2018-09-10 13:50:00,224.3,224.38,224.27,224.37,5933.0,214.2722,214.3487,214.2436,214.3391,5933.0
2018-09-10 13:55:00,224.37,224.65,224.37,224.59,6867.0,214.3391,214.6066,214.3391,214.5493,6867.0
2018-09-10 14:00:00,224.58,224.71,224.44,224.69,16274.0,214.5397,214.6639,214.406,214.6448,16274.0
2018-09-10 14:05:00,224.66,224.77,224.32,224.32,18889.0,214.6162,214.7212,214.2914,214.2914,18889.0
2018-09-10 14:10:00,224.3,224.32,224.1,224.11,8452.0,214.2722,214.2914,214.0812,214.0907,8452.0
2018-09-10 14:15:00,224.11,224.26,224.06,224.26,12016.0,214.0907,214.234,214.043,214.234,12016.0
2018-09-10 14:20:00,224.25,224.32,224.21,224.24,6000.0,214.2245,214.2914,214.1863,214.2149,6000.0
2018-09-10 14:25:00,224.28,224.52,224.24,224.45,8745.0,214.2531,214.4824,214.2149,214.4155,8745.0
2018-09-10 14:30:00,224.46,224.53,224.44,224.45,8119.0,214.4251,214.492,214.406,214.4155,8119.0
2018-09-10 14:35:00,224.46,224.52,224.29,224.52,9167.0,214.4251,214.4824,214.2627,214.4824,9167.0
2018-09-10 14:40:00,224.53,224.63,224.5,224.62,8163.0,214.492,214.5875,214.4633,214.5779,8163.0
2018-09-10 14:45:00,224.66,224.98,224.59,224.98,14964.0,214.6162,214.9218,214.5493,214.9218,14964.0
2018-09-10 14:50:00,224.99,225.0,224.78,224.78,23280.0,214.9314,214.941,214.7308,214.7308,23280.0
2018-09-10 14:55:00,224.8,224.98,224.73,224.96,7392.0,214.7499,214.9218,214.683,214.9027,7392.0
2018-09-10 15:00:00,225.0,225.09,224.7,224.73,16306.0,214.941,215.0269,214.6544,214.683,16306.0
2018-09-10 15:05:00,224.75,224.79,224.64,224.79,9513.0,214.7021,214.7403,214.597,214.7403,9513.0
2018-09-10 15:10:00,224.78,224.85,224.71,224.81,8555.0,214.7308,214.7977,214.6639,214.7594,8555.0
2018-09-10 15:15:00,224.79,224.81,224.68,224.68,12661.0,214.7403,214.7594,214.6353,214.6353,12661.0
2018-09-10 15:20:00,224.66,224.69,224.59,224.67,15136.0,214.6162,214.6448,214.5493,214.6257,15136.0
2018-09-10 15:25:00,224.66,224.74,224.64,224.73,19844.0,214.6162,214.6926,214.597,214.683,19844.0
2018-09-10 15:30:00,224.7,224.74,224.65,224.68,19497.0,214.6544,214.6926,214.6066,214.6353,19497.0
2018-09-10 15:35:00,224.7,224.85,224.65,224.79,43664.0,214.6544,214.7977,214.6066,214.7403,43664.0
2018-09-10 15:40:00,224.78,224.85,224.71,224.81,15246.0,214.7308,214.7977,214.6639,214.7594,15246.0
2018-09-10 15:45:00,224.82,225.12,224.77,225.11,36204.0,214.769,215.0556,214.7212,215.046,36204.0
2018-09-10 15:50:00,225.1,225.11,224.83,224.87,92930.0,215.0365,215.046,214.7786,214.8168,92930.0
2018-09-10 15:55:00,224.85,225.0,224.72,224.81,104849.0,214.7977,214.941,214.6735,214.7594,104849.0
2018-09-11 09:30:00,224.11,225.2,224.01,224.95,50225.0,214.0907,215.132,213.9952,214.8932,50225.0
2018-09-11 09:35:00,225.01,225.89,224.83,225.79,10298.0,214.9505,215.7912,214.7786,215.6956,10298.0
2018-09-11 09:40:00,225.67,226.04,225.63,225.91,9904.0,215.581,215.9345,215.5428,215.8103,9904.0
2018-09-11 09:45:00,225.83,226.15,225.42,226.02,9106.0,215.7338,216.0395,215.3422,215.9154,9106.0
2018-09-11 09:50:00,225.92,226.79,225.92,226.56,8768.0,215.8198,216.6509,215.8198,216.4312,8768.0
2018-09-11 09:55:00,226.45,226.45,226.06,226.23,8459.0,216.3261,216.3261,215.9536,216.116,8459.0
2018-09-11 10:00:00,226.05,226.18,225.54,225.94,15117.0,215.944,216.0682,215.4568,215.8389,15117.0
2018-09-11 10:05:00,225.83,225.95,225.32,225.77,13760.0,215.7338,215.8485,215.2466,215.6765,13760.0
2018-09-11 10:10:00,225.83,226.12,225.83,226.02,9047.0,215.7338,216.0109,215.7338,215.9154,9047.0
2018-09-11 10:15:00,225.97,226.24,225.94,225.99,24075.0,215.8676,216.1255,215.8389,215.8867,24075.0
2018-09-11 10:20:00,225.98,226.47,225.96,226.37,37168.0,215.8771,216.3452,215.858,216.2497,37168.0
2018-09-11 10:25:00,226.32,226.34,226.18,226.23,9866.0,216.2019,216.221,216.0682,216.116,9866.0
2018-09-11 10:30:00,226.28,226.33,226.0,226.18,21849.0,216.1637,216.2115,215.8962,216.0682,21849.0
2018-09-11 10:35:00,226.18,226.26,225.89,226.05,17905.0,216.0682,216.1446,215.7912,215.944,17905.0
2018-09-11 10:40:00,226.06,226.18,225.78,225.78,13188.0,215.9536,216.0682,215.6861,215.6861,13188.0
2018-09-11 10:45:00,225.78,225.78,225.16,225.16,8461.0,215.6861,215.6861,215.0938,215.0938,8461.0
2018-09-11 10:50:00,225.15,225.35,224.69,225.2,22448.0,215.0842,215.2753,214.6448,215.132,22448.0
2018-09-11 10:55:00,225.2,225.31,224.8,224.9,8065.0,215.132,215.2371,214.7499,214.8454,8065.0
2018-09-11 11:00:00,225.04,225.36,225.0,225.36,9800.0,214.9792,215.2849,214.941,215.2849,9800.0
2018-09-11 11:05:00,225.46,225.46,225.39,225.41,2200.0,215.3804,215.3804,215.3135,215.3326,2200.0
2018-09-11 11:10:00,225.43,225.76,225.06,225.06,10577.0,215.3517,215.667,214.9983,214.9983,10577.0
2018-09-11 11:15:00,225.17,225.21,225.11,225.19,8700.0,215.1034,215.1416,215.046,215.1225,8700.0
2018-09-11 11:20:00,225.2,225.21,224.55,224.58,9915.0,215.132,215.1416,214.5111,214.5397,9915.0
2018-09-11 11:25:00,224.58,225.08,224.58,224.77,7100.0,214.5397,215.0174,214.5397,214.7212,7100.0
2018-09-11 11:30:00,224.76,224.88,224.49,224.49,15024.0,214.7117,214.8263,214.4538,214.4538,15024.0
2018-09-11 11:35:00,224.57,224.76,224.49,224.69,14139.0,214.5302,214.7117,214.4538,214.6448,14139.0
2018-09-11 11:40:00,224.7,224.73,224.62,224.65,8758.0,214.6544,214.683,214.5779,214.6066,8758.0
2018-09-11 11:45:00,224.62,224.78,224.62,224.78,12553.0,214.5779,214.7308,214.5779,214.7308,12553.0
2018-09-11 11:50:00,224.83,225.38,224.83,225.16,16751.0,214.7786,215.304,214.7786,215.0938,16751.0
2018-09-11 11:55:00,225.3,225.8,225.3,225.7,9300.0,215.2275,215.7052,215.2275,215.6097,9300.0
2018-09-11 12:00:00,225.7,225.83,225.31,225.31,10286.0,215.6097,215.7338,215.2371,215.2371,10286.0
2018-09-11 12:05:00,225.34,225.71,225.34,225.67,17440.0,215.2658,215.6192,215.2658,215.581,17440.0
2018-09-11 12:10:00,225.68,225.68,225.36,225.43,6572.0,215.5906,215.5906,215.2849,215.3517,6572.0
2018-09-11 12:15:00,225.46,225.51,225.11,225.12,10733.0,215.3804,215.4282,215.046,215.0556,10733.0
2018-09-11 12:20:00,225.13,225.14,224.8,224.99,10085.0,215.0651,215.0747,214.7499,214.9314,10085.0
2018-09-11 12:25:00,224.94,224.96,224.64,224.82,12727.0,214.8836,214.9027,214.597,214.769,12727.0
2018-09-11 12:30:00,224.81,224.82,224.38,224.4,7747.0,214.7594,214.769,214.3487,214.3678,7747.0
2018-09-11 12:35:00,224.45,224.5,224.18,224.18,16776.0,214.4155,214.4633,214.1576,214.1576,16776.0
2018-09-11 12:40:00,224.2,224.37,224.06,224.32,15686.0,214.1767,214.3391,214.043,214.2914,15686.0
2018-09-11 12:45:00,224.31,224.52,224.27,224.51,7301.0,214.2818,214.4824,214.2436,214.4729,7301.0
2018-09-11 12:50:00,224.52,224.67,224.44,224.56,11162.0,214.4824,214.6257,214.406,214.5206,11162.0
2018-09-11 12:55:00,224.59,224.83,224.56,224.8,14236.0,214.5493,214.7786,214.5206,214.7499,14236.0
2018-09-11 13:00:00,224.89,224.92,224.37,224.37,11324.0,214.8359,214.8645,214.3391,214.3391,11324.0
2018-09-11 13:05:00,224.36,224.54,224.34,224.36,6693.0,214.3296,214.5015,214.3105,214.3296,6693.0
2018-09-11 13:10:00,224.41,224.48,224.25,224.25,5800.0,214.3773,214.4442,214.2245,214.2245,5800.0
2018-09-11 13:15:00,224.28,224.39,224.23,224.39,6220.0,214.2531,214.3582,214.2054,214.3582,6220.0
2018-09-11 13:20:00,224.41,224.42,223.71,224.14,7322.0,214.3773,214.3869,213.7086,214.1194,7322.0
2018-09-11 13:25:00,224.14,224.14,223.9,223.9,6917.0,214.1194,214.1194,213.8901,213.8901,6917.0
2018-09-11 13:30:00,223.94,224.02,223.84,223.96,4752.0,213.9283,214.0048,213.8328,213.9474,4752.0
2018-09-11 13:35:00,223.97,224.13,223.97,224.09,9573.0,213.957,214.1098,213.957,214.0716,9573.0
2018-09-11 13:40:00,224.12,224.29,224.11,224.11,5433.0,214.1003,214.2627,214.0907,214.0907,5433.0
2018-09-11 13:45:00,224.15,224.2,224.11,224.11,6900.0,214.129,214.1767,214.0907,214.0907,6900.0
2018-09-11 13:50:00,224.15,224.18,223.98,224.18,11443.0,214.129,214.1576,213.9666,214.1576,11443.0
2018-09-11 13:55:00,224.16,224.44,224.1,224.44,14369.0,214.1385,214.406,214.0812,214.406,14369.0
2018-09-11 14:00:00,224.38,224.4,224.29,224.33,9589.0,214.3487,214.3678,214.2627,214.3009,9589.0
2018-09-11 14:05:00,224.34,224.47,224.33,224.43,10275.0,214.3105,214.4346,214.3009,214.3964,10275.0
2018-09-11 14:10:00,224.5,224.71,224.45,224.67,10883.0,214.4633,214.6639,214.4155,214.6257,10883.0
2018-09-11 14:15:00,224.66,224.81,224.66,224.78,8188.0,214.6162,214.7594,214.6162,214.7308,8188.0
2018-09-11 14:20:00,224.85,224.93,224.77,224.93,7550.0,214.7977,214.8741,214.7212,214.8741,7550.0
2018-09-11 14:25:00,224.97,224.98,224.8,224.92,8348.0,214.9123,214.9218,214.7499,214.8645,8348.0
2018-09-11 14:30:00,224.89,224.98,224.83,224.96,10756.0,214.8359,214.9218,214.7786,214.9027,10756.0
2018-09-11 14:35:00,224.96,225.24,224.89,225.21,13254.0,214.9027,215.1702,214.8359,215.1416,13254.0
2018-09-11 14:40:00,225.21,225.38,225.2,225.21,13662.0,215.1416,215.304,215.132,215.1416,13662.0
2018-09-11 14:45:00,225.24,225.35,225.11,225.3,10577.0,215.1702,215.2753,215.046,215.2275,10577.0
2018-09-11 14:50:00,225.31,225.4,225.17,225.26,8772.0,215.2371,215.3231,215.1034,215.1893,8772.0
2018-09-11 14:55:00,225.3,225.41,225.3,225.36,6048.0,215.2275,215.3326,215.2275,215.2849,6048.0
2018-09-11 15:00:00,225.37,225.45,225.32,225.32,10617.0,215.2944,215.3708,215.2466,215.2466,10617.0
2018-09-11 15:05:00,225.32,225.51,225.27,225.43,17652.0,215.2466,215.4282,215.1989,215.3517,17652.0
2018-09-11 15:10:00,225.43,225.67,225.42,225.67,6783.0,215.3517,215.581,215.3422,215.581,6783.0
2018-09-11 15:15:00,225.66,225.67,225.59,225.67,13964.0,215.5714,215.581,215.5046,215.581,13964.0
2018-09-11 15:20:00,225.65,225.81,225.65,225.72,9761.0,215.5619,215.7147,215.5619,215.6288,9761.0
2018-09-11 15:25:00,225.69,225.73,225.6,225.62,16167.0,215.6001,215.6383,215.5141,215.5332,16167.0
2018-09-11 15:30:00,225.61,225.68,225.41,225.52,14656.0,215.5237,215.5906,215.3326,215.4377,14656.0
2018-09-11 15:35:00,225.53,225.73,225.52,225.72,17534.0,215.4473,215.6383,215.4377,215.6288,17534.0
2018-09-11 15:40:00,225.7,225.79,225.67,225.76,15328.0,215.6097,215.6956,215.581,215.667,15328.0
2018-09-11 15:45:00,225.74,225.78,225.7,225.72,29788.0,215.6479,215.6861,215.6097,215.6288,29788.0
2018-09-11 15:50:00,225.71,225.93,225.61,225.91,50974.0,215.6192,215.8294,215.5237,215.8103,50974.0
2018-09-11 15:55:00,225.9,226.14,225.88,226.04,88645.0,215.8007,216.03,215.7816,215.9345,88645.0
2018-09-12 09:30:00,226.21,226.9,226.2,226.81,20190.0,216.0969,216.756,216.0873,216.67,20190.0
2018-09-12 09:35:00,226.73,226.73,225.86,226.02,22550.0,216.5936,216.5936,215.7625,215.9154,22550.0
2018-09-12 09:40:00,226.13,226.44,225.81,226.23,14106.0,216.0204,216.3166,215.7147,216.116,14106.0
2018-09-12 09:45:00,226.23,226.32,225.96,226.26,6600.0,216.116,216.2019,215.858,216.1446,6600.0
2018-09-12 09:50:00,226.35,226.93,226.14,226.21,5662.0,216.2306,216.7847,216.03,216.0969,5662.0
2018-09-12 09:55:00,226.06,226.33,225.2,225.2,5159.0,215.9536,216.2115,215.132,215.132,5159.0
2018-09-12 10:00:00,225.22,225.98,225.22,225.74,5127.0,215.1511,215.8771,215.1511,215.6479,5127.0
2018-09-12 10:05:00,225.66,225.74,225.04,225.14,5700.0,215.5714,215.6479,214.9792,215.0747,5700.0
2018-09-12 10:10:00,225.17,225.17,224.37,224.38,9406.0,215.1034,215.1034,214.3391,214.3487,9406.0
2018-09-12 10:15:00,224.32,224.46,224.1,224.27,12095.0,214.2914,214.4251,214.0812,214.2436,12095.0
2018-09-12 10:20:00,224.27,224.38,223.75,223.75,10179.0,214.2436,214.3487,213.7468,213.7468,10179.0
2018-09-12 10:25:00,223.89,224.21,223.82,224.01,15983.0,213.8806,214.1863,213.8137,213.9952,15983.0
2018-09-12 10:30:00,223.97,223.98,223.14,223.15,8919.0,213.957,213.9666,213.1641,213.1737,8919.0
2018-09-12 10:35:00,223.15,223.48,223.09,223.43,9716.0,213.1737,213.4889,213.1163,213.4411,9716.0
2018-09-12 10:40:00,223.44,223.85,223.44,223.75,9666.0,213.4507,213.8424,213.4507,213.7468,9666.0
2018-09-12 10:45:00,223.69,223.86,223.46,223.57,8091.0,213.6895,213.8519,213.4698,213.5749,8091.0
2018-09-12 10:50:00,223.51,224.12,223.45,224.11,4729.0,213.5176,214.1003,213.4602,214.0907,4729.0
2018-09-12 10:55:00,224.22,224.45,224.06,224.15,3847.0,214.1958,214.4155,214.043,214.129,3847.0
2018-09-12 11:00:00,224.13,224.98,224.13,224.71,7341.0,214.1098,214.9218,214.1098,214.6639,7341.0
2018-09-12 11:05:00,224.79,225.01,224.5,224.71,3749.0,214.7403,214.9505,214.4633,214.6639,3749.0
2018-09-12 11:10:00,224.71,225.61,224.71,225.56,5045.0,214.6639,215.5237,214.6639,215.4759,5045.0
2018-09-12 11:15:00,225.51,225.83,224.94,224.95,12765.0,215.4282,215.7338,214.8836,214.8932,12765.0
2018-09-12 11:20:00,224.95,225.58,224.86,225.41,3806.0,214.8932,215.495,214.8072,215.3326,3806.0
2018-09-12 11:25:00,225.48,225.67,225.38,225.61,2251.0,215.3995,215.581,215.304,215.5237,2251.0
2018-09-12 11:30:00,225.68,225.78,225.58,225.58,6270.0,215.5906,215.6861,215.495,215.495,6270.0
2018-09-12 11:35:00,225.6,225.73,225.36,225.43,4587.0,215.5141,215.6383,215.2849,215.3517,4587.0
2018-09-12 11:40:00,225.42,225.55,225.12,225.34,8900.0,215.3422,215.4664,215.0556,215.2658,8900.0
2018-09-12 11:45:00,225.35,225.48,225.14,225.34,5927.0,215.2753,215.3995,215.0747,215.2658,5927.0
2018-09-12 11:50:00,225.21,225.21,224.69,224.92,3799.0,215.1416,215.1416,214.6448,214.8645,3799.0
2018-09-12 11:55:00,224.93,224.93,224.59,224.59,8430.0,214.8741,214.8741,214.5493,214.5493,8430.0
2018-09-12 12:00:00,224.56,224.95,224.5,224.81,3025.0,214.5206,214.8932,214.4633,214.7594,3025.0
2018-09-12 12:05:00,224.85,225.24,224.57,224.57,7936.0,214.7977,215.1702,214.5302,214.5302,7936.0
2018-09-12 12:10:00,224.56,224.9,224.56,224.82,3184.0,214.5206,214.8454,214.5206,214.769,3184.0
2018-09-12 12:15:00,224.79,224.87,224.66,224.72,6505.0,214.7403,214.8168,214.6162,214.6735,6505.0
2018-09-12 12:20:00,224.76,225.2,224.72,225.2,9512.0,214.7117,215.132,214.6735,215.132,9512.0
2018-09-12 12:25:00,225.17,225.17,224.95,225.1,7516.0,215.1034,215.1034,214.8932,215.0365,7516.0
2018-09-12 12:30:00,225.12,225.15,224.86,224.9,5216.0,215.0556,215.0842,214.8072,214.8454,5216.0
2018-09-12 12:35:00,224.84,224.99,224.78,224.99,5255.0,214.7881,214.9314,214.7308,214.9314,5255.0
2018-09-12 12:40:00,225.04,225.16,224.94,225.06,4803.0,214.9792,215.0938,214.8836,214.9983,4803.0
2018-09-12 12:45:00,225.07,225.07,225.02,225.05,3204.0,215.0078,215.0078,214.9601,214.9887,3204.0
2018-09-12 12:50:00,225.05,225.08,225.0,225.04,2687.0,214.9887,215.0174,214.941,214.9792,2687.0
2018-09-12 12:55:00,225.01,225.06,224.88,225.01,5500.0,214.9505,214.9983,214.8263,214.9505,5500.0
2018-09-12 13:00:00,225.06,225.16,224.88,224.96,6406.0,214.9983,215.0938,214.8263,214.9027,6406.0
2018-09-12 13:05:00,224.98,225.16,224.98,225.11,2469.0,214.9218,215.0938,214.9218,215.046,2469.0
2018-09-12 13:10:00,225.17,225.2,225.05,225.11,4961.0,215.1034,215.132,214.9887,215.046,4961.0
2018-09-12 13:15:00,225.01,225.01,224.8,224.92,5200.0,214.9505,214.9505,214.7499,214.8645,5200.0
2018-09-12 13:20:00,224.97,225.12,224.97,225.08,9105.0,214.9123,215.0556,214.9123,215.0174,9105.0
2018-09-12 13:25:00,225.13,225.19,225.01,225.17,6033.0,215.0651,215.1225,214.9505,215.1034,6033.0
2018-09-12 13:30:00,225.19,225.28,225.0,225.26,18765.0,215.1225,215.2084,214.941,215.1893,18765.0
2018-09-12 13:35:00,225.23,225.26,225.14,225.24,4450.0,215.1607,215.1893,215.0747,215.1702,4450.0
2018-09-12 13:40:00,225.29,225.3,225.07,225.16,3728.0,215.218,215.2275,215.0078,215.0938,3728.0
2018-09-12 13:45:00,225.13,225.14,224.95,225.04,5699.0,215.0651,215.0747,214.8932,214.9792,5699.0
2018-09-12 13:50:00,225.07,225.07,224.96,225.05,3338.0,215.0078,215.0078,214.9027,214.9887,3338.0
2018-09-12 13:55:00,225.04,225.06,224.89,224.93,4050.0,214.9792,214.9983,214.8359,214.8741,4050.0
2018-09-12 14:00:00,225.13,225.13,224.95,225.01,6876.0,215.0651,215.0651,214.8932,214.9505,6876.0
2018-09-12 14:05:00,225.08,225.14,224.84,224.91,6367.0,215.0174,215.0747,214.7881,214.855,6367.0
2018-09-12 14:10:00,225.1,225.1,224.78,224.9,7944.0,215.0365,215.0365,214.7308,214.8454,7944.0
2018-09-12 14:15:00,224.81,224.93,224.71,224.77,7000.0,214.7594,214.8741,214.6639,214.7212,7000.0
2018-09-12 14:20:00,224.77,225.12,224.77,225.12,6724.0,214.7212,215.0556,214.7212,215.0556,6724.0
2018-09-12 14:25:00,225.0,225.14,224.99,225.05,5415.0,214.941,215.0747,214.9314,214.9887,5415.0
2018-09-12 14:30:00,225.07,225.17,224.97,225.05,7125.0,215.0078,215.1034,214.9123,214.9887,7125.0
2018-09-12 14:35:00,225.14,225.28,225.14,225.28,4484.0,215.0747,215.2084,215.0747,215.2084,4484.0
2018-09-12 14:40:00,225.23,225.41,225.1,225.26,8414.0,215.1607,215.3326,215.0365,215.1893,8414.0
2018-09-12 14:45:00,225.36,225.37,225.12,225.32,4500.0,215.2849,215.2944,215.0556,215.2466,4500.0
2018-09-12 14:50:00,225.36,225.48,225.32,225.46,5660.0,215.2849,215.3995,215.2466,215.3804,5660.0
2018-09-12 14:55:00,225.42,225.63,225.42,225.62,3730.0,215.3422,215.5428,215.3422,215.5332,3730.0
2018-09-12 15:00:00,225.6,225.74,225.57,225.72,8822.0,215.5141,215.6479,215.4855,215.6288,8822.0
2018-09-12 15:05:00,225.74,225.78,225.57,225.64,12203.0,215.6479,215.6861,215.4855,215.5523,12203.0
2018-09-12 15:10:00,225.62,225.75,225.58,225.67,11884.0,215.5332,215.6574,215.495,215.581,11884.0
2018-09-12 15:15:00,225.65,225.65,225.51,225.55,8770.0,215.5619,215.5619,215.4282,215.4664,8770.0
2018-09-12 15:20:00,225.54,225.6,225.41,225.53,10124.0,215.4568,215.5141,215.3326,215.4473,10124.0
2018-09-12 15:25:00,225.55,225.69,225.52,225.68,8038.0,215.4664,215.6001,215.4377,215.5906,8038.0
2018-09-12 15:30:00,225.69,225.9,225.68,225.87,16099.0,215.6001,215.8007,215.5906,215.7721,16099.0
2018-09-12 15:35:00,225.87,226.14,225.87,226.02,16642.0,215.7721,216.03,215.7721,215.9154,16642.0
2018-09-12 15:40:00,226.01,226.02,225.83,225.9,12400.0,215.9058,215.9154,215.7338,215.8007,12400.0
2018-09-12 15:45:00,225.91,225.91,225.46,225.46,28147.0,215.8103,215.8103,215.3804,215.3804,28147.0
2018-09-12 15:50:00,225.49,225.79,225.43,225.71,28633.0,215.409,215.6956,215.3517,215.6192,28633.0
2018-09-12 15:55:00,225.73,225.83,225.66,225.68,42842.0,215.6383,215.7338,215.5714,215.5906,42842.0
2018-09-13 09:30:00,226.34,227.48,226.0,227.47,29651.0,216.221,217.3101,215.8962,217.3005,29651.0
2018-09-13 09:35:00,227.45,227.69,226.66,226.66,12998.0,217.2814,217.5107,216.5267,216.5267,12998.0
2018-09-13 09:40:00,226.89,226.93,226.31,226.49,18466.0,216.7465,216.7847,216.1924,216.3643,18466.0
2018-09-13 09:45:00,226.74,227.93,226.74,227.72,37930.0,216.6032,217.74,216.6032,217.5393,37930.0
2018-09-13 09:50:00,227.72,227.8,227.03,227.23,12970.0,217.5393,217.6158,216.8802,217.0713,12970.0
2018-09-13 09:55:00,227.34,227.41,226.91,226.92,20255.0,217.1763,217.2432,216.7656,216.7751,20255.0
2018-09-13 10:00:00,226.86,227.64,226.71,227.19,28810.0,216.7178,217.4629,216.5745,217.033,28810.0
2018-09-13 10:05:00,227.24,227.38,226.88,226.94,20105.0,217.0808,217.2145,216.7369,216.7942,20105.0
2018-09-13 10:10:00,227.01,227.22,226.63,226.7,34517.0,216.8611,217.0617,216.4981,216.5649,34517.0
2018-09-13 10:15:00,226.79,226.94,226.03,226.03,13669.0,216.6509,216.7942,215.9249,215.9249,13669.0
2018-09-13 10:20:00,226.15,226.51,226.0,226.14,10521.0,216.0395,216.3834,215.8962,216.03,10521.0
2018-09-13 10:25:00,226.08,226.37,226.06,226.23,40524.0,215.9727,216.2497,215.9536,216.116,40524.0
2018-09-13 10:30:00,226.24,226.75,226.24,226.63,13920.0,216.1255,216.6127,216.1255,216.4981,13920.0
2018-09-13 10:35:00,226.65,226.81,226.42,226.51,9511.0,216.5172,216.67,216.2975,216.3834,9511.0
2018-09-13 10:40:00,226.59,226.59,226.36,226.48,8346.0,216.4599,216.4599,216.2402,216.3548,8346.0
2018-09-13 10:45:00,226.42,226.63,226.25,226.25,9461.0,216.2975,216.4981,216.1351,216.1351,9461.0
2018-09-13 10:50:00,226.26,226.33,225.93,226.01,12622.0,216.1446,216.2115,215.8294,215.9058,12622.0
2018-09-13 10:55:00,226.05,226.28,225.99,226.25,6499.0,215.944,216.1637,215.8867,216.1351,6499.0
2018-09-13 11:00:00,226.17,226.43,226.13,226.43,9520.0,216.0586,216.307,216.0204,216.307,9520.0
2018-09-13 11:05:00,226.45,226.91,226.45,226.62,7855.0,216.3261,216.7656,216.3261,216.4885,7855.0
2018-09-13 11:10:00,226.57,227.19,226.57,227.19,5888.0,216.4408,217.033,216.4408,217.033,5888.0
2018-09-13 11:15:00,227.23,227.4,227.18,227.2,5320.0,217.0713,217.2337,217.0235,217.0426,5320.0
2018-09-13 11:20:00,227.22,227.26,226.98,227.03,5520.0,217.0617,217.0999,216.8324,216.8802,5520.0
2018-09-13 11:25:00,227.02,227.22,226.77,226.93,7254.0,216.8706,217.0617,216.6318,216.7847,7254.0
2018-09-13 11:30:00,227.01,227.01,226.78,226.92,5800.0,216.8611,216.8611,216.6414,216.7751,5800.0
2018-09-13 11:35:00,226.96,227.3,226.96,227.27,2130.0,216.8133,217.1381,216.8133,217.1095,2130.0
2018-09-13 11:40:00,227.26,227.26,226.99,227.04,6801.0,217.0999,217.0999,216.842,216.8897,6801.0
2018-09-13 11:45:00,227.03,227.37,227.02,227.29,6505.0,216.8802,217.205,216.8706,217.1286,6505.0
2018-09-13 11:50:00,227.28,227.4,227.24,227.35,7542.0,217.119,217.2337,217.0808,217.1859,7542.0
2018-09-13 11:55:00,227.38,227.42,227.2,227.27,12896.0,217.2145,217.2528,217.0426,217.1095,12896.0
2018-09-13 12:00:00,227.36,227.71,227.27,227.55,5043.0,217.1954,217.5298,217.1095,217.3769,5043.0
2018-09-13 12:05:00,227.55,227.74,227.55,227.67,3579.0,217.3769,217.5585,217.3769,217.4916,3579.0
2018-09-13 12:10:00,227.68,227.91,227.64,227.84,4761.0,217.5011,217.7209,217.4629,217.654,4761.0
2018-09-13 12:15:00,227.82,228.0,227.76,228.0,1998.0,217.6349,217.8068,217.5776,217.8068,1998.0
2018-09-13 12:20:00,228.0,228.2,228.0,228.13,6741.0,217.8068,217.9979,217.8068,217.931,6741.0
2018-09-13 12:25:00,228.15,228.15,227.82,227.82,4870.0,217.9501,217.9501,217.6349,217.6349,4870.0
2018-09-13 12:30:00,227.86,228.06,227.85,228.01,2775.0,217.6731,217.8641,217.6635,217.8164,2775.0
2018-09-13 12:35:00,228.0,228.27,227.99,228.27,4377.0,217.8068,218.0648,217.7973,218.0648,4377.0
2018-09-13 12:40:00,228.32,228.38,227.85,227.92,7680.0,218.1125,218.1698,217.6635,217.7304,7680.0
2018-09-13 12:45:00,227.91,228.0,227.88,227.92,1918.0,217.7209,217.8068,217.6922,217.7304,1918.0
2018-09-13 12:50:00,228.03,228.05,227.68,227.68,6890.0,217.8355,217.8546,217.5011,217.5011,6890.0
2018-09-13 12:55:00,227.68,227.84,227.67,227.84,3265.0,217.5011,217.654,217.4916,217.654,3265.0
2018-09-13 13:00:00,227.84,227.84,227.47,227.56,2893.0,217.654,217.654,217.3005,217.3865,2893.0
2018-09-13 13:05:00,227.62,227.65,227.48,227.48,2900.0,217.4438,217.4725,217.3101,217.3101,2900.0
2018-09-13 13:10:00,227.43,227.5,227.4,227.46,8700.0,217.2623,217.3292,217.2337,217.291,8700.0
2018-09-13 13:15:00,227.65,227.65,227.54,227.65,4501.0,217.4725,217.4725,217.3674,217.4725,4501.0
2018-09-13 13:20:00,227.67,227.68,227.33,227.33,10204.0,217.4916,217.5011,217.1668,217.1668,10204.0
2018-09-13 13:25:00,227.35,227.59,227.35,227.51,3140.0,217.1859,217.4152,217.1859,217.3387,3140.0
2018-09-13 13:30:00,227.53,227.6,227.52,227.57,1800.0,217.3578,217.4247,217.3483,217.3961,1800.0
2018-09-13 13:35:00,227.5,227.58,227.48,227.58,3800.0,217.3292,217.4056,217.3101,217.4056,3800.0
2018-09-13 13:40:00,227.59,227.59,227.43,227.5,7512.0,217.4152,217.4152,217.2623,217.3292,7512.0
2018-09-13 13:45:00,227.54,227.57,227.48,227.52,3992.0,217.3674,217.3961,217.3101,217.3483,3992.0
2018-09-13 13:50:00,227.45,227.62,227.42,227.52,6600.0,217.2814,217.4438,217.2528,217.3483,6600.0
2018-09-13 13:55:00,227.51,227.64,227.5,227.5,2300.0,217.3387,217.4629,217.3292,217.3292,2300.0
2018-09-13 14:00:00,227.6,227.65,227.56,227.65,4100.0,217.4247,217.4725,217.3865,217.4725,4100.0
2018-09-13 14:05:00,227.62,227.72,227.52,227.54,33346.0,217.4438,217.5393,217.3483,217.3674,33346.0
2018-09-13 14:10:00,227.52,227.56,227.44,227.55,9078.0,217.3483,217.3865,217.2719,217.3769,9078.0
2018-09-13 14:15:00,227.54,227.6,227.08,227.14,5200.0,217.3674,217.4247,216.928,216.9853,5200.0
2018-09-13 14:20:00,227.09,227.12,226.95,227.12,2300.0,216.9375,216.9662,216.8038,216.9662,2300.0
2018-09-13 14:25:00,227.11,227.4,227.11,227.34,3600.0,216.9566,217.2337,216.9566,217.1763,3600.0
2018-09-13 14:30:00,227.37,227.47,227.32,227.37,5900.0,217.205,217.3005,217.1572,217.205,5900.0
2018-09-13 14:35:00,227.41,227.8,227.37,227.62,33223.0,217.2432,217.6158,217.205,217.4438,33223.0
2018-09-13 14:40:00,227.56,227.69,227.38,227.69,11473.0,217.3865,217.5107,217.2145,217.5107,11473.0
2018-09-13 14:45:00,227.64,227.7,227.61,227.67,5320.0,217.4629,217.5202,217.4343,217.4916,5320.0
2018-09-13 14:50:00,227.58,227.71,227.55,227.71,3100.0,217.4056,217.5298,217.3769,217.5298,3100.0
2018-09-13 14:55:00,227.69,227.83,227.65,227.83,4400.0,217.5107,217.6444,217.4725,217.6444,4400.0
2018-09-13 15:00:00,227.84,227.86,227.76,227.77,7262.0,217.654,217.6731,217.5776,217.5871,7262.0
2018-09-13 15:05:00,227.75,227.75,227.62,227.64,5300.0,217.568,217.568,217.4438,217.4629,5300.0
2018-09-13 15:10:00,227.66,227.81,227.66,227.74,5800.0,217.482,217.6253,217.482,217.5585,5800.0
2018-09-13 15:15:00,227.72,227.74,227.35,227.44,10350.0,217.5393,217.5585,217.1859,217.2719,10350.0
2018-09-13 15:20:00,227.43,227.61,227.41,227.47,4161.0,217.2623,217.4343,217.2432,217.3005,4161.0
2018-09-13 15:25:00,227.47,227.61,227.46,227.61,7823.0,217.3005,217.4343,217.291,217.4343,7823.0
2018-09-13 15:30:00,227.56,227.6,227.45,227.6,10741.0,217.3865,217.4247,217.2814,217.4247,10741.0
2018-09-13 15:35:00,227.56,227.67,227.51,227.56,14186.0,217.3865,217.4916,217.3387,217.3865,14186.0
2018-09-13 15:40:00,227.56,227.64,227.55,227.56,13148.0,217.3865,217.4629,217.3769,217.3865,13148.0
2018-09-13 15:45:00,227.55,227.55,227.23,227.4,14596.0,217.3769,217.3769,217.0713,217.2337,14596.0
2018-09-13 15:50:00,227.42,227.7,227.42,227.59,32073.0,217.2528,217.5202,217.2528,217.4152,32073.0
2018-09-13 15:55:00,227.57,227.81,227.54,227.77,49012.0,217.3961,217.6253,217.3674,217.5871,49012.0
2018-09-14 09:30:00,228.73,229.86,228.63,228.64,30574.0,218.5042,219.5837,218.4087,218.4182,30574.0
2018-09-14 09:35:00,228.65,229.08,228.5,228.69,13880.0,218.4278,218.8385,218.2845,218.466,13880.0
2018-09-14 09:40:00,228.77,229.4,228.69,229.16,7352.0,218.5424,219.1442,218.466,218.915,7352.0
2018-09-14 09:45:00,229.03,229.13,228.28,228.51,6704.0,218.7908,218.8863,218.0743,218.294,6704.0
2018-09-14 09:50:00,228.49,228.75,228.31,228.74,6257.0,218.2749,218.5233,218.103,218.5137,6257.0
2018-09-14 09:55:00,228.76,228.94,228.58,228.78,4400.0,218.5329,218.7048,218.3609,218.552,4400.0
2018-09-14 10:00:00,228.89,229.58,228.87,229.1,6800.0,218.657,219.3162,218.6379,218.8577,6800.0
2018-09-14 10:05:00,229.15,229.44,228.85,229.01,10700.0,218.9054,219.1825,218.6188,218.7717,10700.0
2018-09-14 10:10:00,229.01,229.18,228.74,228.74,11000.0,218.7717,218.9341,218.5137,218.5137,11000.0
2018-09-14 10:15:00,228.81,229.12,228.67,228.72,6000.0,218.5806,218.8768,218.4469,218.4946,6000.0
2018-09-14 10:20:00,228.72,228.88,228.42,228.61,13099.0,218.4946,218.6475,218.2081,218.3896,13099.0
2018-09-14 10:25:00,228.6,228.62,228.19,228.29,7844.0,218.38,218.3991,217.9883,218.0839,7844.0
2018-09-14 10:30:00,228.3,228.6,228.3,228.48,10302.0,218.0934,218.38,218.0934,218.2654,10302.0
2018-09-14 10:35:00,228.49,228.75,228.39,228.47,23440.0,218.2749,218.5233,218.1794,218.2558,23440.0
2018-09-14 10:40:00,228.47,228.52,228.16,228.41,25971.0,218.2558,218.3036,217.9597,218.1985,25971.0
2018-09-14 10:45:00,228.41,228.55,228.21,228.26,18206.0,218.1985,218.3322,218.0074,218.0552,18206.0
2018-09-14 10:50:00,228.21,228.33,228.12,228.25,23523.0,218.0074,218.1221,217.9215,218.0457,23523.0
2018-09-14 10:55:00,228.2,228.27,228.1,228.1,4000.0,217.9979,218.0648,217.9024,217.9024,4000.0
2018-09-14 11:00:00,228.08,228.09,227.63,227.65,17337.0,217.8833,217.8928,217.4534,217.4725,17337.0
2018-09-14 11:05:00,227.55,227.81,227.47,227.72,13193.0,217.3769,217.6253,217.3005,217.5393,13193.0
2018-09-14 11:10:00,227.77,227.82,227.28,227.28,14185.0,217.5871,217.6349,217.119,217.119,14185.0
2018-09-14 11:15:00,227.26,227.36,226.92,226.92,13319.0,217.0999,217.1954,216.7751,216.7751,13319.0
2018-09-14 11:20:00,226.93,227.51,226.92,227.48,12300.0,216.7847,217.3387,216.7751,217.3101,12300.0
2018-09-14 11:25:00,227.47,227.5,227.19,227.31,7879.0,217.3005,217.3292,217.033,217.1477,7879.0
2018-09-14 11:30:00,227.38,227.75,227.35,227.41,6807.0,217.2145,217.568,217.1859,217.2432,6807.0
2018-09-14 11:35:00,227.44,227.46,227.34,227.44,5817.0,217.2719,217.291,217.1763,217.2719,5817.0
2018-09-14 11:40:00,227.4,227.44,227.33,227.34,1836.0,217.2337,217.2719,217.1668,217.1763,1836.0
2018-09-14 11:45:00,227.39,227.45,227.3,227.3,7528.0,217.2241,217.2814,217.1381,217.1381,7528.0
2018-09-14 11:50:00,227.34,227.95,227.21,227.81,12450.0,217.1763,217.7591,217.0521,217.6253,12450.0
2018-09-14 11:55:00,227.8,228.09,227.77,228.04,7704.0,217.6158,217.8928,217.5871,217.845,7704.0
2018-09-14 12:00:00,228.06,228.09,227.48,227.74,16700.0,217.8641,217.8928,217.3101,217.5585,16700.0
2018-09-14 12:05:00,227.73,227.87,227.6,227.71,12200.0,217.5489,217.6826,217.4247,217.5298,12200.0
2018-09-14 12:10:00,227.75,227.83,227.46,227.77,7000.0,217.568,217.6444,217.291,217.5871,7000.0
2018-09-14 12:15:00,227.83,228.05,227.66,227.66,4850.0,217.6444,217.8546,217.482,217.482,4850.0
2018-09-14 12:20:00,227.69,227.75,227.23,227.46,43200.0,217.5107,217.568,217.0713,217.291,43200.0
2018-09-14 12:25:00,227.47,227.62,227.35,227.42,10297.0,217.3005,217.4438,217.1859,217.2528,10297.0
2018-09-14 12:30:00,227.35,227.46,227.22,227.33,5144.0,217.1859,217.291,217.0617,217.1668,5144.0
2018-09-14 12:35:00,227.33,227.35,227.17,227.3,4784.0,217.1668,217.1859,217.0139,217.1381,4784.0
2018-09-14 12:40:00,227.33,227.5,227.32,227.5,7152.0,217.1668,217.3292,217.1572,217.3292,7152.0
2018-09-14 12:45:00,227.48,227.74,227.45,227.69,6103.0,217.3101,217.5585,217.2814,217.5107,6103.0
2018-09-14 12:50:00,227.7,227.7,227.31,227.31,5062.0,217.5202,217.5202,217.1477,217.1477,5062.0
2018-09-14 12:55:00,227.31,227.37,227.17,227.17,5946.0,217.1477,217.205,217.0139,217.0139,5946.0
2018-09-14 13:00:00,227.11,227.11,226.97,227.01,7429.0,216.9566,216.9566,216.8229,216.8611,7429.0
2018-09-14 13:05:00,227.03,227.11,226.82,226.94,21479.0,216.8802,216.9566,216.6796,216.7942,21479.0
2018-09-14 13:10:00,226.98,227.27,226.86,227.18,10961.0,216.8324,217.1095,216.7178,217.0235,10961.0
2018-09-14 13:15:00,227.14,227.31,227.07,227.1,5716.0,216.9853,217.1477,216.9184,216.9471,5716.0
2018-09-14 13:20:00,227.1,227.29,227.1,227.25,5000.0,216.9471,217.1286,216.9471,217.0904,5000.0
2018-09-14 13:25:00,227.29,227.45,227.28,227.38,3523.0,217.1286,217.2814,217.119,217.2145,3523.0
2018-09-14 13:30:00,227.37,227.56,227.36,227.52,4941.0,217.205,217.3865,217.1954,217.3483,4941.0
2018-09-14 13:35:00,227.47,227.6,227.45,227.54,8147.0,217.3005,217.4247,217.2814,217.3674,8147.0
2018-09-14 13:40:00,227.57,227.57,227.47,227.5,5563.0,217.3961,217.3961,217.3005,217.3292,5563.0
2018-09-14 13:45:00,227.54,227.54,227.41,227.49,6793.0,217.3674,217.3674,217.2432,217.3196,6793.0
2018-09-14 13:50:00,227.52,227.77,227.51,227.77,9239.0,217.3483,217.5871,217.3387,217.5871,9239.0
2018-09-14 13:55:00,227.77,227.87,227.76,227.87,6117.0,217.5871,217.6826,217.5776,217.6826,6117.0
2018-09-14 14:00:00,227.87,227.99,227.84,227.86,10025.0,217.6826,217.7973,217.654,217.6731,10025.0
2018-09-14 14:05:00,227.86,227.89,227.79,227.85,7400.0,217.6731,217.7017,217.6062,217.6635,7400.0
2018-09-14 14:10:00,227.86,227.88,227.68,227.76,10579.0,217.6731,217.6922,217.5011,217.5776,10579.0
2018-09-14 14:15:00,227.75,227.8,227.65,227.66,5402.0,217.568,217.6158,217.4725,217.482,5402.0
2018-09-14 14:20:00,227.68,227.71,227.64,227.69,6332.0,217.5011,217.5298,217.4629,217.5107,6332.0
2018-09-14 14:25:00,227.7,227.86,227.68,227.8,10956.0,217.5202,217.6731,217.5011,217.6158,10956.0
2018-09-14 14:30:00,227.83,227.85,227.56,227.56,8678.0,217.6444,217.6635,217.3865,217.3865,8678.0
2018-09-14 14:35:00,227.57,227.72,227.57,227.65,6660.0,217.3961,217.5393,217.3961,217.4725,6660.0
2018-09-14 14:40:00,227.71,227.71,227.6,227.68,4220.0,217.5298,217.5298,217.4247,217.5011,4220.0
2018-09-14 14:45:00,227.67,227.67,227.58,227.61,6742.0,217.4916,217.4916,217.4056,217.4343,6742.0
2018-09-14 14:50:00,227.63,227.74,227.62,227.72,9705.0,217.4534,217.5585,217.4438,217.5393,9705.0
2018-09-14 14:55:00,227.73,227.76,227.62,227.69,5609.0,217.5489,217.5776,217.4438,217.5107,5609.0
2018-09-14 15:00:00,227.67,227.78,227.62,227.72,12374.0,217.4916,217.5967,217.4438,217.5393,12374.0
2018-09-14 15:05:00,227.72,227.89,227.69,227.78,7054.0,217.5393,217.7017,217.5107,217.5967,7054.0
2018-09-14 15:10:00,227.77,227.82,227.74,227.74,7160.0,217.5871,217.6349,217.5585,217.5585,7160.0
2018-09-14 15:15:00,227.78,227.78,227.59,227.66,12684.0,217.5967,217.5967,217.4152,217.482,12684.0
2018-09-14 15:20:00,227.66,227.66,227.56,227.61,9417.0,217.482,217.482,217.3865,217.4343,9417.0
2018-09-14 15:25:00,227.6,227.62,227.51,227.54,11829.0,217.4247,217.4438,217.3387,217.3674,11829.0
2018-09-14 15:30:00,227.58,227.6,227.46,227.5,18855.0,217.4056,217.4247,217.291,217.3292,18855.0
2018-09-14 15:35:00,227.52,227.58,227.45,227.56,12256.0,217.3483,217.4056,217.2814,217.3865,12256.0
2018-09-14 15:40:00,227.54,227.56,227.4,227.45,23361.0,217.3674,217.3865,217.2337,217.2814,23361.0
2018-09-14 15:45:00,227.46,227.56,227.44,227.54,29960.0,217.291,217.3865,217.2719,217.3674,29960.0
2018-09-14 15:50:00,227.54,227.7,227.54,227.63,38221.0,217.3674,217.5202,217.3674,217.4534,38221.0
2018-09-14 15:55:00,227.63,227.73,227.46,227.53,53619.0,217.4534,217.5489,217.291,217.3578,53619.0
2018-09-17 09:30:00,227.51,228.22,227.51,227.88,18605.0,217.3387,218.017,217.3387,217.6922,18605.0
2018-09-17 09:35:00,227.71,227.85,226.56,226.6,11943.0,217.5298,217.6635,216.4312,216.4694,11943.0
2018-09-17 09:40:00,226.75,227.17,226.65,227.17,11620.0,216.6127,217.0139,216.5172,217.0139,11620.0
2018-09-17 09:45:00,227.06,227.46,227.06,227.32,5700.0,216.9089,217.291,216.9089,217.1572,5700.0
2018-09-17 09:50:00,227.41,227.77,227.41,227.49,7700.0,217.2432,217.5871,217.2432,217.3196,7700.0
2018-09-17 09:55:00,227.45,227.94,227.33,227.76,8733.0,217.2814,217.7495,217.1668,217.5776,8733.0
2018-09-17 10:00:00,227.72,227.72,226.95,227.1,6600.0,217.5393,217.5393,216.8038,216.9471,6600.0
2018-09-17 10:05:00,227.16,227.25,226.54,226.69,11635.0,217.0044,217.0904,216.4121,216.5554,11635.0
2018-09-17 10:10:00,226.8,226.89,226.43,226.43,9796.0,216.6605,216.7465,216.307,216.307,9796.0
2018-09-17 10:15:00,226.46,226.77,226.29,226.73,11957.0,216.3357,216.6318,216.1733,216.5936,11957.0
2018-09-17 10:20:00,226.76,226.83,226.47,226.47,9528.0,216.6223,216.6891,216.3452,216.3452,9528.0
2018-09-17 10:25:00,226.5,226.68,226.42,226.55,11250.0,216.3739,216.5458,216.2975,216.4217,11250.0
2018-09-17 10:30:00,226.49,226.92,226.19,226.71,10405.0,216.3643,216.7751,216.0778,216.5745,10405.0
2018-09-17 10:35:00,226.65,226.73,226.55,226.59,7040.0,216.5172,216.5936,216.4217,216.4599,7040.0
2018-09-17 10:40:00,226.55,226.83,226.48,226.48,4890.0,216.4217,216.6891,216.3548,216.3548,4890.0
2018-09-17 10:45:00,226.49,226.54,226.06,226.17,9471.0,216.3643,216.4121,215.9536,216.0586,9471.0
2018-09-17 10:50:00,226.15,226.2,225.73,225.98,13456.0,216.0395,216.0873,215.6383,215.8771,13456.0
2018-09-17 10:55:00,225.95,226.07,225.83,225.96,13135.0,215.8485,215.9631,215.7338,215.858,13135.0
2018-09-17 11:00:00,226.01,226.3,225.89,226.13,4833.0,215.9058,216.1828,215.7912,216.0204,4833.0
2018-09-17 11:05:00,226.13,226.13,225.77,226.02,9341.0,216.0204,216.0204,215.6765,215.9154,9341.0
2018-09-17 11:10:00,226.08,226.11,225.98,226.02,5400.0,215.9727,216.0013,215.8771,215.9154,5400.0
2018-09-17 11:15:00,226.07,226.21,225.71,225.8,9409.0,215.9631,216.0969,215.6192,215.7052,9409.0
2018-09-17 11:20:00,225.83,226.16,225.83,226.08,6008.0,215.7338,216.0491,215.7338,215.9727,6008.0
2018-09-17 11:25:00,226.04,226.16,226.04,226.16,2000.0,215.9345,216.0491,215.9345,216.0491,2000.0
2018-09-17 11:30:00,226.22,226.61,226.17,226.49,9957.0,216.1064,216.479,216.0586,216.3643,9957.0
2018-09-17 11:35:00,226.6,226.75,226.54,226.75,2500.0,216.4694,216.6127,216.4121,216.6127,2500.0
2018-09-17 11:40:00,226.82,226.83,226.53,226.73,5783.0,216.6796,216.6891,216.4025,216.5936,5783.0
2018-09-17 11:45:00,226.68,226.76,226.32,226.41,5855.0,216.5458,216.6223,216.2019,216.2879,5855.0
2018-09-17 11:50:00,226.4,226.44,226.15,226.15,9565.0,216.2784,216.3166,216.0395,216.0395,9565.0
2018-09-17 11:55:00,226.22,226.32,226.12,226.15,4500.0,216.1064,216.2019,216.0109,216.0395,4500.0
2018-09-17 12:00:00,226.26,226.42,226.13,226.22,4600.0,216.1446,216.2975,216.0204,216.1064,4600.0
2018-09-17 12:05:00,226.22,226.26,226.06,226.06,2517.0,216.1064,216.1446,215.9536,215.9536,2517.0
2018-09-17 12:10:00,226.06,226.18,225.93,226.09,3135.0,215.9536,216.0682,215.8294,215.9822,3135.0
2018-09-17 12:15:00,226.15,226.19,226.0,226.12,12277.0,216.0395,216.0778,215.8962,216.0109,12277.0
2018-09-17 12:20:00,226.1,226.32,226.1,226.25,5800.0,215.9918,216.2019,215.9918,216.1351,5800.0
2018-09-17 12:25:00,226.24,226.39,226.21,226.22,5484.0,216.1255,216.2688,216.0969,216.1064,5484.0
2018-09-17 12:30:00,226.21,226.23,226.09,226.19,2000.0,216.0969,216.116,215.9822,216.0778,2000.0
2018-09-17 12:35:00,226.09,226.31,226.03,226.18,3739.0,215.9822,216.1924,215.9249,216.0682,3739.0
2018-09-17 12:40:00,226.21,226.24,226.07,226.18,3879.0,216.0969,216.1255,215.9631,216.0682,3879.0
2018-09-17 12:45:00,226.19,226.51,226.19,226.5,6408.0,216.0778,216.3834,216.0778,216.3739,6408.0
2018-09-17 12:50:00,226.5,226.6,226.18,226.2,7574.0,216.3739,216.4694,216.0682,216.0873,7574.0
2018-09-17 12:55:00,226.14,226.36,226.04,226.31,5935.0,216.03,216.2402,215.9345,216.1924,5935.0
2018-09-17 13:00:00,226.3,226.45,226.16,226.16,2600.0,216.1828,216.3261,216.0491,216.0491,2600.0
2018-09-17 13:05:00,226.16,226.25,225.95,226.25,7698.0,216.0491,216.1351,215.8485,216.1351,7698.0
2018-09-17 13:10:00,226.16,226.19,226.0,226.0,7000.0,216.0491,216.0778,215.8962,215.8962,7000.0
2018-09-17 13:15:00,225.99,226.05,225.92,225.97,7700.0,215.8867,215.944,215.8198,215.8676,7700.0
2018-09-17 13:20:00,225.95,226.09,225.87,226.01,4900.0,215.8485,215.9822,215.7721,215.9058,4900.0
2018-09-17 13:25:00,225.97,226.02,225.57,225.81,2938.0,215.8676,215.9154,215.4855,215.7147,2938.0
2018-09-17 13:30:00,225.76,225.76,225.54,225.72,2800.0,215.667,215.667,215.4568,215.6288,2800.0
2018-09-17 13:35:00,225.72,225.72,225.52,225.63,5648.0,215.6288,215.6288,215.4377,215.5428,5648.0
2018-09-17 13:40:00,225.68,225.8,225.56,225.75,8000.0,215.5906,215.7052,215.4759,215.6574,8000.0
2018-09-17 13:45:00,225.76,225.82,225.7,225.81,5308.0,215.667,215.7243,215.6097,215.7147,5308.0
2018-09-17 13:50:00,225.84,225.89,225.73,225.89,4619.0,215.7434,215.7912,215.6383,215.7912,4619.0
2018-09-17 13:55:00,225.95,226.21,225.84,225.92,4900.0,215.8485,216.0969,215.7434,215.8198,4900.0
2018-09-17 14:00:00,225.85,225.99,225.83,225.85,4628.0,215.753,215.8867,215.7338,215.753,4628.0
2018-09-17 14:05:00,225.82,226.02,225.82,226.02,3428.0,215.7243,215.9154,215.7243,215.9154,3428.0
2018-09-17 14:10:00,226.09,226.09,225.97,226.01,5110.0,215.9822,215.9822,215.8676,215.9058,5110.0
2018-09-17 14:15:00,226.01,226.2,225.97,226.03,3402.0,215.9058,216.0873,215.8676,215.9249,3402.0
2018-09-17 14:20:00,226.04,226.16,226.04,226.12,4511.0,215.9345,216.0491,215.9345,216.0109,4511.0
2018-09-17 14:25:00,226.16,226.21,226.02,226.12,4900.0,216.0491,216.0969,215.9154,216.0109,4900.0
2018-09-17 14:30:00,226.04,226.14,225.99,226.08,7406.0,215.9345,216.03,215.8867,215.9727,7406.0
2018-09-17 14:35:00,226.1,226.17,226.03,226.15,4100.0,215.9918,216.0586,215.9249,216.0395,4100.0
2018-09-17 14:40:00,226.21,226.21,226.04,226.08,4102.0,216.0969,216.0969,215.9345,215.9727,4102.0
2018-09-17 14:45:00,226.1,226.1,226.0,226.0,4800.0,215.9918,215.9918,215.8962,215.8962,4800.0
2018-09-17 14:50:00,225.94,226.11,225.94,226.0,8000.0,215.8389,216.0013,215.8389,215.8962,8000.0
2018-09-17 14:55:00,226.09,226.18,225.83,225.93,11463.0,215.9822,216.0682,215.7338,215.8294,11463.0
2018-09-17 15:00:00,225.93,226.01,225.84,225.9,6300.0,215.8294,215.9058,215.7434,215.8007,6300.0
2018-09-17 15:05:00,225.89,225.96,225.68,225.79,6500.0,215.7912,215.858,215.5906,215.6956,6500.0
2018-09-17 15:10:00,225.79,225.87,225.74,225.77,8532.0,215.6956,215.7721,215.6479,215.6765,8532.0
2018-09-17 15:15:00,225.77,225.89,225.73,225.78,15122.0,215.6765,215.7912,215.6383,215.6861,15122.0
2018-09-17 15:20:00,225.78,225.78,225.66,225.67,15963.0,215.6861,215.6861,215.5714,215.581,15963.0
2018-09-17 15:25:00,225.66,225.81,225.63,225.74,18083.0,215.5714,215.7147,215.5428,215.6479,18083.0
2018-09-17 15:30:00,225.77,225.77,225.33,225.34,16905.0,215.6765,215.6765,215.2562,215.2658,16905.0
2018-09-17 15:35:00,225.33,225.54,225.32,225.52,24862.0,215.2562,215.4568,215.2466,215.4377,24862.0
2018-09-17 15:40:00,225.51,225.54,225.36,225.42,31337.0,215.4282,215.4568,215.2849,215.3422,31337.0
2018-09-17 15:45:00,225.43,225.59,225.43,225.53,20741.0,215.3517,215.5046,215.3517,215.4473,20741.0
2018-09-17 15:50:00,225.5,225.58,225.45,225.47,50911.0,215.4186,215.495,215.3708,215.3899,50911.0
2018-09-17 15:55:00,225.48,225.58,225.21,225.5,66279.0,215.3995,215.495,215.1416,215.4186,66279.0
2018-09-18 09:30:00,225.79,226.87,225.21,226.83,25560.0,215.6956,216.7273,215.1416,216.6891,25560.0
2018-09-18 09:35:00,226.94,227.17,226.41,227.0,5477.0,216.7942,217.0139,216.2879,216.8515,5477.0
2018-09-18 09:40:00,226.98,227.08,226.12,226.45,6226.0,216.8324,216.928,216.0109,216.3261,6226.0
2018-09-18 09:45:00,226.46,227.03,226.45,227.03,7252.0,216.3357,216.8802,216.3261,216.8802,7252.0
2018-09-18 09:50:00,226.99,227.18,226.72,226.95,9048.0,216.842,217.0235,216.5841,216.8038,9048.0
2018-09-18 09:55:00,226.96,227.44,226.94,227.11,5200.0,216.8133,217.2719,216.7942,216.9566,5200.0
2018-09-18 10:00:00,227.19,228.61,227.09,228.17,17839.0,217.033,218.3896,216.9375,217.9692,17839.0
2018-09-18 10:05:00,228.08,228.15,227.45,227.49,12392.0,217.8833,217.9501,217.2814,217.3196,12392.0
2018-09-18 10:10:00,227.5,228.04,227.33,227.88,8398.0,217.3292,217.845,217.1668,217.6922,8398.0
2018-09-18 10:15:00,227.89,228.4,227.89,228.24,12035.0,217.7017,218.1889,217.7017,218.0361,12035.0
2018-09-18 10:20:00,228.26,228.41,228.09,228.34,10027.0,218.0552,218.1985,217.8928,218.1316,10027.0
2018-09-18 10:25:00,228.26,228.59,228.08,228.59,8360.0,218.0552,218.3705,217.8833,218.3705,8360.0
2018-09-18 10:30:00,228.6,228.7,228.26,228.33,9792.0,218.38,218.4755,218.0552,218.1221,9792.0
2018-09-18 10:35:00,228.34,228.51,228.23,228.23,7200.0,218.1316,218.294,218.0265,218.0265,7200.0
2018-09-18 10:40:00,228.23,228.6,228.02,228.55,5000.0,218.0265,218.38,217.8259,218.3322,5000.0
2018-09-18 10:45:00,228.62,228.78,228.41,228.47,6990.0,218.3991,218.552,218.1985,218.2558,6990.0
2018-09-18 10:50:00,228.47,228.61,228.41,228.52,5204.0,218.2558,218.3896,218.1985,218.3036,5204.0
2018-09-18 10:55:00,228.49,228.75,228.49,228.75,3516.0,218.2749,218.5233,218.2749,218.5233,3516.0
2018-09-18 11:00:00,228.73,228.84,228.37,228.56,4850.0,218.5042,218.6093,218.1603,218.3418,4850.0
2018-09-18 11:05:00,228.48,228.87,228.48,228.68,10060.0,218.2654,218.6379,218.2654,218.4564,10060.0
2018-09-18 11:10:00,228.66,228.97,228.64,228.97,4745.0,218.4373,218.7335,218.4182,218.7335,4745.0
2018-09-18 11:15:00,228.87,229.06,228.8,228.81,10532.0,218.6379,218.8194,218.5711,218.5806,10532.0
2018-09-18 11:20:00,228.83,229.25,228.83,229.21,10351.0,218.5997,219.0009,218.5997,218.9627,10351.0
2018-09-18 11:25:00,229.18,229.25,229.11,229.17,6543.0,218.9341,219.0009,218.8672,218.9245,6543.0
2018-09-18 11:30:00,229.15,229.19,228.9,229.14,9516.0,218.9054,218.9436,218.6666,218.8959,9516.0
2018-09-18 11:35:00,229.16,229.31,228.97,229.11,5000.0,218.915,219.0583,218.7335,218.8672,5000.0
2018-09-18 11:40:00,229.17,229.24,229.04,229.18,4172.0,218.9245,218.9914,218.8003,218.9341,4172.0
2018-09-18 11:45:00,229.13,229.26,228.92,229.08,8624.0,218.8863,219.0105,218.6857,218.8385,8624.0
2018-09-18 11:50:00,229.11,229.18,228.97,229.04,5234.0,218.8672,218.9341,218.7335,218.8003,5234.0
2018-09-18 11:55:00,229.06,229.18,228.99,229.15,6397.0,218.8194,218.9341,218.7526,218.9054,6397.0
2018-09-18 12:00:00,229.2,229.62,229.2,229.46,11589.0,218.9532,219.3544,218.9532,219.2016,11589.0
2018-09-18 12:05:00,229.49,229.51,229.3,229.36,2343.0,219.2302,219.2493,219.0487,219.106,2343.0
2018-09-18 12:10:00,229.28,229.32,229.09,229.14,6400.0,219.0296,219.0678,218.8481,218.8959,6400.0
2018-09-18 12:15:00,229.14,229.14,228.59,228.59,6600.0,218.8959,218.8959,218.3705,218.3705,6600.0
2018-09-18 12:20:00,228.63,228.71,228.53,228.65,4557.0,218.4087,218.4851,218.3131,218.4278,4557.0
2018-09-18 12:25:00,228.66,228.89,228.66,228.82,4835.0,218.4373,218.657,218.4373,218.5902,4835.0
2018-09-18 12:30:00,228.79,228.98,228.75,228.94,5563.0,218.5615,218.743,218.5233,218.7048,5563.0
2018-09-18 12:35:00,228.87,229.06,228.87,228.97,5273.0,218.6379,218.8194,218.6379,218.7335,5273.0
2018-09-18 12:40:00,228.98,228.98,228.47,228.54,6257.0,218.743,218.743,218.2558,218.3227,6257.0
2018-09-18 12:45:00,228.6,228.74,228.56,228.58,5303.0,218.38,218.5137,218.3418,218.3609,5303.0
2018-09-18 12:50:00,228.58,228.71,228.58,228.7,3200.0,218.3609,218.4851,218.3609,218.4755,3200.0
2018-09-18 12:55:00,228.74,228.92,228.69,228.71,4559.0,218.5137,218.6857,218.466,218.4851,4559.0
2018-09-18 13:00:00,228.75,228.81,228.51,228.54,8704.0,218.5233,218.5806,218.294,218.3227,8704.0
2018-09-18 13:05:00,228.55,228.56,228.43,228.55,3500.0,218.3322,218.3418,218.2176,218.3322,3500.0
2018-09-18 13:10:00,228.51,228.68,228.46,228.65,7517.0,218.294,218.4564,218.2463,218.4278,7517.0
2018-09-18 13:15:00,228.7,228.75,228.6,228.67,6129.0,218.4755,218.5233,218.38,218.4469,6129.0
2018-09-18 13:20:00,228.58,228.62,228.42,228.52,4892.0,218.3609,218.3991,218.2081,218.3036,4892.0
2018-09-18 13:25:00,228.49,228.49,228.26,228.36,4648.0,218.2749,218.2749,218.0552,218.1507,4648.0
2018-09-18 13:30:00,228.35,228.42,228.24,228.35,8324.0,218.1412,218.2081,218.0361,218.1412,8324.0
2018-09-18 13:35:00,228.38,228.52,228.37,228.52,1600.0,218.1698,218.3036,218.1603,218.3036,1600.0
2018-09-18 13:40:00,228.44,228.67,228.43,228.64,3478.0,218.2272,218.4469,218.2176,218.4182,3478.0
2018-09-18 13:45:00,228.58,228.61,228.44,228.61,4250.0,218.3609,218.3896,218.2272,218.3896,4250.0
2018-09-18 13:50:00,228.62,228.77,228.55,228.71,12012.0,218.3991,218.5424,218.3322,218.4851,12012.0
2018-09-18 13:55:00,228.76,228.81,228.64,228.69,3229.0,218.5329,218.5806,218.4182,218.466,3229.0
2018-09-18 14:00:00,228.67,228.89,228.65,228.81,6987.0,218.4469,218.657,218.4278,218.5806,6987.0
2018-09-18 14:05:00,228.81,228.83,228.75,228.83,3251.0,218.5806,218.5997,218.5233,218.5997,3251.0
2018-09-18 14:10:00,228.86,228.96,228.85,228.86,7543.0,218.6284,218.7239,218.6188,218.6284,7543.0
2018-09-18 14:15:00,228.85,228.92,228.8,228.9,5195.0,218.6188,218.6857,218.5711,218.6666,5195.0
2018-09-18 14:20:00,228.88,228.98,228.82,228.95,10335.0,218.6475,218.743,218.5902,218.7144,10335.0
2018-09-18 14:25:00,228.96,229.03,228.94,228.98,14995.0,218.7239,218.7908,218.7048,218.743,14995.0
2018-09-18 14:30:00,228.98,229.05,228.92,229.03,9813.0,218.743,218.8099,218.6857,218.7908,9813.0
2018-09-18 14:35:00,229.01,229.06,228.75,228.76,15140.0,218.7717,218.8194,218.5233,218.5329,15140.0
2018-09-18 14:40:00,228.72,228.83,228.69,228.75,8965.0,218.4946,218.5997,218.466,218.5233,8965.0
2018-09-18 14:45:00,228.77,228.95,228.72,228.82,7457.0,218.5424,218.7144,218.4946,218.5902,7457.0
2018-09-18 14:50:00,228.76,228.94,228.76,228.93,4394.0,218.5329,218.7048,218.5329,218.6953,4394.0
2018-09-18 14:55:00,228.9,228.95,228.8,228.86,9333.0,218.6666,218.7144,218.5711,218.6284,9333.0
2018-09-18 15:00:00,228.83,228.93,228.79,228.88,8527.0,218.5997,218.6953,218.5615,218.6475,8527.0
2018-09-18 15:05:00,228.88,228.88,228.62,228.74,9941.0,218.6475,218.6475,218.3991,218.5137,9941.0
2018-09-18 15:10:00,228.74,228.76,228.63,228.75,9052.0,218.5137,218.5329,218.4087,218.5233,9052.0
2018-09-18 15:15:00,228.72,228.77,228.63,228.7,6251.0,218.4946,218.5424,218.4087,218.4755,6251.0
2018-09-18 15:20:00,228.72,228.89,228.72,228.86,9291.0,218.4946,218.657,218.4946,218.6284,9291.0
2018-09-18 15:25:00,228.84,228.93,228.82,228.91,8192.0,218.6093,218.6953,218.5902,218.6761,8192.0
2018-09-18 15:30:00,228.91,228.91,228.71,228.72,10881.0,218.6761,218.6761,218.4851,218.4946,10881.0
2018-09-18 15:35:00,228.7,228.78,228.66,228.68,14611.0,218.4755,218.552,218.4373,218.4564,14611.0
2018-09-18 15:40:00,228.67,228.81,228.66,228.71,10800.0,218.4469,218.5806,218.4373,218.4851,10800.0
2018-09-18 15:45:00,228.67,228.69,228.5,228.6,24488.0,218.4469,218.466,218.2845,218.38,24488.0
2018-09-18 15:50:00,228.56,228.56,228.05,228.08,29180.0,218.3418,218.3418,217.8546,217.8833,29180.0
2018-09-18 15:55:00,228.07,228.31,228.05,228.18,58173.0,217.8737,218.103,217.8546,217.9788,58173.0
2018-09-19 09:30:00,227.76,228.41,227.08,227.73,41693.0,217.5776,218.1985,216.928,217.5489,41693.0
2018-09-19 09:35:00,227.5,227.64,226.2,226.53,8343.0,217.3292,217.4629,216.0873,216.4025,8343.0
2018-09-19 09:40:00,226.31,226.52,225.8,226.03,16989.0,216.1924,216.393,215.7052,215.9249,16989.0
2018-09-19 09:45:00,225.89,226.16,225.59,225.78,11166.0,215.7912,216.0491,215.5046,215.6861,11166.0
2018-09-19 09:50:00,225.66,225.87,225.22,225.48,10205.0,215.5714,215.7721,215.1511,215.3995,10205.0
2018-09-19 09:55:00,225.43,225.47,224.82,225.0,15988.0,215.3517,215.3899,214.769,214.941,15988.0
2018-09-19 10:00:00,225.13,225.45,224.93,224.97,8955.0,215.0651,215.3708,214.8741,214.9123,8955.0
2018-09-19 10:05:00,224.85,224.98,224.44,224.52,14983.0,214.7977,214.9218,214.406,214.4824,14983.0
2018-09-19 10:10:00,224.41,224.41,223.68,223.97,15693.0,214.3773,214.3773,213.68,213.957,15693.0
2018-09-19 10:15:00,223.95,224.1,223.39,223.4,12051.0,213.9379,214.0812,213.4029,213.4125,12051.0
2018-09-19 10:20:00,223.34,223.61,223.18,223.38,19869.0,213.3552,213.6131,213.2023,213.3934,19869.0
2018-09-19 10:25:00,223.61,223.99,223.53,223.59,7905.0,213.6131,213.9761,213.5367,213.594,7905.0
2018-09-19 10:30:00,223.51,223.68,223.3,223.43,13820.0,213.5176,213.68,213.317,213.4411,13820.0
2018-09-19 10:35:00,223.44,223.48,222.62,222.7,13857.0,213.4507,213.4889,212.6674,212.7438,13857.0
2018-09-19 10:40:00,222.71,222.79,222.49,222.56,17554.0,212.7533,212.8298,212.5432,212.61,17554.0
2018-09-19 10:45:00,222.51,222.63,221.93,221.94,11583.0,212.5623,212.6769,212.0082,212.0178,11583.0
2018-09-19 10:50:00,221.93,221.93,221.21,221.49,32714.0,212.0082,212.0082,211.3204,211.5879,32714.0
2018-09-19 10:55:00,221.5,221.5,220.77,221.33,25389.0,211.5974,211.5974,210.9001,211.435,25389.0
2018-09-19 11:00:00,221.38,221.53,220.77,221.46,30484.0,211.4828,211.6261,210.9001,211.5592,30484.0
2018-09-19 11:05:00,221.44,221.86,221.32,221.69,27764.0,211.5401,211.9413,211.4255,211.7789,27764.0
2018-09-19 11:10:00,221.8,221.86,221.35,221.35,17306.0,211.884,211.9413,211.4541,211.4541,17306.0
2018-09-19 11:15:00,221.28,221.55,220.98,221.1,17615.0,211.3873,211.6452,211.1007,211.2153,17615.0
2018-09-19 11:20:00,221.1,221.63,221.1,221.25,14264.0,211.2153,211.7216,211.2153,211.3586,14264.0
2018-09-19 11:25:00,221.3,221.32,221.01,221.16,10689.0,211.4064,211.4255,211.1293,211.2726,10689.0
2018-09-19 11:30:00,221.09,221.32,220.67,220.95,23630.0,211.2058,211.4255,210.8045,211.072,23630.0
2018-09-19 11:35:00,221.01,221.37,220.97,221.37,12213.0,211.1293,211.4732,211.0911,211.4732,12213.0
2018-09-19 11:40:00,221.36,221.43,221.02,221.02,9772.0,211.4637,211.5306,211.1389,211.1389,9772.0
2018-09-19 11:45:00,220.99,220.99,220.64,220.71,18212.0,211.1102,211.1102,210.7759,210.8427,18212.0
2018-09-19 11:50:00,220.73,220.99,220.7,220.74,12039.0,210.8618,211.1102,210.8332,210.8714,12039.0
2018-09-19 11:55:00,220.74,221.26,220.74,221.26,8832.0,210.8714,211.3682,210.8714,211.3682,8832.0
2018-09-19 12:00:00,221.2,221.36,221.12,221.28,8100.0,211.3108,211.4637,211.2344,211.3873,8100.0
2018-09-19 12:05:00,221.26,221.39,221.14,221.35,11621.0,211.3682,211.4923,211.2535,211.4541,11621.0
2018-09-19 12:10:00,221.37,221.39,220.7,220.73,19791.0,211.4732,211.4923,210.8332,210.8618,19791.0
2018-09-19 12:15:00,220.8,220.89,220.35,220.61,32241.0,210.9287,211.0147,210.4988,210.7472,32241.0
2018-09-19 12:20:00,220.55,220.81,220.54,220.81,11966.0,210.6899,210.9383,210.6803,210.9383,11966.0
2018-09-19 12:25:00,220.81,220.86,220.28,220.53,21873.0,210.9383,210.986,210.432,210.6708,21873.0
2018-09-19 12:30:00,220.55,220.69,220.35,220.39,6336.0,210.6899,210.8236,210.4988,210.5371,6336.0
2018-09-19 12:35:00,220.39,220.39,220.03,220.08,11000.0,210.5371,210.5371,210.1931,210.2409,11000.0
2018-09-19 12:40:00,220.06,220.15,219.89,220.0,35478.0,210.2218,210.3078,210.0594,210.1645,35478.0
2018-09-19 12:45:00,220.01,220.14,219.72,220.01,20631.0,210.174,210.2982,209.897,210.174,20631.0
2018-09-19 12:50:00,219.93,220.45,219.93,220.4,7250.0,210.0976,210.5944,210.0976,210.5466,7250.0
2018-09-19 12:55:00,220.48,220.48,220.12,220.25,10794.0,210.623,210.623,210.2791,210.4033,10794.0
2018-09-19 13:00:00,220.24,220.24,219.6,219.6,13514.0,210.3938,210.3938,209.7824,209.7824,13514.0
2018-09-19 13:05:00,219.57,219.73,219.38,219.38,12281.0,209.7537,209.9066,209.5722,209.5722,12281.0
2018-09-19 13:10:00,219.42,219.54,219.19,219.21,12641.0,209.6104,209.7251,209.3907,209.4098,12641.0
2018-09-19 13:15:00,219.27,219.46,219.06,219.15,23678.0,209.4671,209.6486,209.2665,209.3525,23678.0
2018-09-19 13:20:00,219.1,219.5,219.09,219.46,13554.0,209.3047,209.6868,209.2952,209.6486,13554.0
2018-09-19 13:25:00,219.47,219.61,219.3,219.61,14216.0,209.6582,209.7919,209.4958,209.7919,14216.0
2018-09-19 13:30:00,219.55,219.66,219.26,219.34,12907.0,209.7346,209.8397,209.4576,209.534,12907.0
2018-09-19 13:35:00,219.31,219.84,219.31,219.8,12605.0,209.5053,210.0116,209.5053,209.9734,12605.0
2018-09-19 13:40:00,219.8,219.94,219.8,219.86,11016.0,209.9734,210.1072,209.9734,210.0307,11016.0
2018-09-19 13:45:00,219.84,219.96,219.69,219.91,33974.0,210.0116,210.1263,209.8683,210.0785,33974.0
2018-09-19 13:50:00,220.09,220.26,219.97,220.07,9070.0,210.2505,210.4129,210.1358,210.2314,9070.0
2018-09-19 13:55:00,220.12,220.28,219.92,219.92,17123.0,210.2791,210.432,210.0881,210.0881,17123.0
2018-09-19 14:00:00,219.9,220.09,219.84,219.94,16026.0,210.069,210.2505,210.0116,210.1072,16026.0
2018-09-19 14:05:00,219.97,220.0,219.7,219.74,8750.0,210.1358,210.1645,209.8779,209.9161,8750.0
2018-09-19 14:10:00,219.79,220.0,219.76,219.97,12402.0,209.9639,210.1645,209.9352,210.1358,12402.0
2018-09-19 14:15:00,219.97,220.0,219.84,219.97,23728.0,210.1358,210.1645,210.0116,210.1358,23728.0
2018-09-19 14:20:00,219.99,220.11,219.93,220.06,26966.0,210.1549,210.2696,210.0976,210.2218,26966.0
2018-09-19 14:25:00,220.03,220.07,219.91,219.93,28507.0,210.1931,210.2314,210.0785,210.0976,28507.0
2018-09-19 14:30:00,219.96,220.02,219.13,219.13,21963.0,210.1263,210.1836,209.3334,209.3334,21963.0
2018-09-19 14:35:00,219.16,219.7,219.16,219.51,13309.0,209.362,209.8779,209.362,209.6964,13309.0
2018-09-19 14:40:00,219.56,219.8,219.5,219.68,10843.0,209.7442,209.9734,209.6868,209.8588,10843.0
2018-09-19 14:45:00,219.68,220.04,219.63,220.04,11638.0,209.8588,210.2027,209.811,210.2027,11638.0
2018-09-19 14:50:00,220.04,220.04,219.82,219.94,8444.0,210.2027,210.2027,209.9925,210.1072,8444.0
2018-09-19 14:55:00,219.94,219.96,219.69,219.75,15328.0,210.1072,210.1263,209.8683,209.9257,15328.0
2018-09-19 15:00:00,219.8,219.87,219.76,219.83,9924.0,209.9734,210.0403,209.9352,210.0021,9924.0
2018-09-19 15:05:00,219.81,219.81,219.54,219.56,13381.0,209.983,209.983,209.7251,209.7442,13381.0
2018-09-19 15:10:00,219.58,219.9,219.56,219.9,12732.0,209.7633,210.069,209.7442,210.069,12732.0
2018-09-19 15:15:00,219.92,219.99,219.83,219.95,29511.0,210.0881,210.1549,210.0021,210.1167,29511.0
2018-09-19 15:20:00,220.0,220.33,219.97,220.26,30880.0,210.1645,210.4797,210.1358,210.4129,30880.0
2018-09-19 15:25:00,220.25,220.34,220.16,220.32,16039.0,210.4033,210.4893,210.3173,210.4702,16039.0
2018-09-19 15:30:00,220.35,220.68,220.35,220.66,18407.0,210.4988,210.8141,210.4988,210.795,18407.0
2018-09-19 15:35:00,220.67,220.89,220.65,220.85,19816.0,210.8045,211.0147,210.7854,210.9765,19816.0
2018-09-19 15:40:00,220.86,220.91,220.76,220.9,22314.0,210.986,211.0338,210.8905,211.0242,22314.0
2018-09-19 15:45:00,220.89,220.89,220.59,220.66,27426.0,211.0147,211.0147,210.7281,210.795,27426.0
2018-09-19 15:50:00,220.68,220.88,220.66,220.87,38016.0,210.8141,211.0051,210.795,210.9956,38016.0
2018-09-19 15:55:00,220.88,220.95,220.78,220.88,88931.0,211.0051,211.072,210.9096,211.0051,88931.0
2018-09-20 09:30:00,222.02,222.41,220.7,220.7,25920.0,212.0942,212.4667,210.8332,210.8332,25920.0
2018-09-20 09:35:00,220.65,221.72,220.47,221.1,13637.0,210.7854,211.8076,210.6135,211.2153,13637.0
2018-09-20 09:40:00,221.21,222.43,221.08,222.3,13142.0,211.3204,212.4858,211.1962,212.3617,13142.0
2018-09-20 09:45:00,222.14,222.2,221.67,221.95,22116.0,212.2088,212.2661,211.7598,212.0273,22116.0
2018-09-20 09:50:00,222.13,222.13,221.14,221.25,9324.0,212.1993,212.1993,211.2535,211.3586,9324.0
2018-09-20 09:55:00,221.31,221.97,221.0,221.97,6473.0,211.4159,212.0464,211.1198,212.0464,6473.0
2018-09-20 10:00:00,221.78,222.33,221.78,222.11,15281.0,211.8649,212.3903,211.8649,212.1802,15281.0
2018-09-20 10:05:00,222.09,222.4,221.94,221.94,15795.0,212.161,212.4572,212.0178,212.0178,15795.0
2018-09-20 10:10:00,221.99,222.12,221.42,221.52,17244.0,212.0655,212.1897,211.521,211.6165,17244.0
2018-09-20 10:15:00,221.45,221.45,220.89,220.95,14989.0,211.5497,211.5497,211.0147,211.072,14989.0
2018-09-20 10:20:00,221.02,221.89,220.97,221.71,9286.0,211.1389,211.97,211.0911,211.798,9286.0
2018-09-20 10:25:00,221.64,221.78,221.36,221.63,11330.0,211.7312,211.8649,211.4637,211.7216,11330.0
2018-09-20 10:30:00,221.65,221.89,221.62,221.62,5986.0,211.7407,211.97,211.7121,211.7121,5986.0
2018-09-20 10:35:00,221.72,221.72,221.17,221.46,15180.0,211.8076,211.8076,211.2822,211.5592,15180.0
2018-09-20 10:40:00,221.45,221.53,221.16,221.47,9485.0,211.5497,211.6261,211.2726,211.5688,9485.0
2018-09-20 10:45:00,221.58,221.67,221.38,221.52,6904.0,211.6738,211.7598,211.4828,211.6165,6904.0
2018-09-20 10:50:00,221.46,221.61,221.29,221.61,5443.0,211.5592,211.7025,211.3968,211.7025,5443.0
2018-09-20 10:55:00,221.64,221.85,221.47,221.66,7027.0,211.7312,211.9318,211.5688,211.7503,7027.0
2018-09-20 11:00:00,221.62,221.76,221.61,221.65,4682.0,211.7121,211.8458,211.7025,211.7407,4682.0
2018-09-20 11:05:00,221.68,221.69,221.49,221.53,4120.0,211.7694,211.7789,211.5879,211.6261,4120.0
2018-09-20 11:10:00,221.5,221.54,221.19,221.3,6331.0,211.5974,211.6356,211.3013,211.4064,6331.0
2018-09-20 11:15:00,221.32,221.58,221.31,221.52,7899.0,211.4255,211.6738,211.4159,211.6165,7899.0
2018-09-20 11:20:00,221.57,221.7,221.52,221.56,8000.0,211.6643,211.7885,211.6165,211.6547,8000.0
2018-09-20 11:25:00,221.52,221.59,221.33,221.47,7895.0,211.6165,211.6834,211.435,211.5688,7895.0
2018-09-20 11:30:00,221.49,221.89,221.45,221.73,7184.0,211.5879,211.97,211.5497,211.8171,7184.0
2018-09-20 11:35:00,221.74,222.12,221.65,222.07,20805.0,211.8267,212.1897,211.7407,212.1419,20805.0
2018-09-20 11:40:00,222.12,222.28,222.06,222.15,5096.0,212.1897,212.3426,212.1324,212.2184,5096.0
2018-09-20 11:45:00,222.06,222.29,221.91,221.97,4687.0,212.1324,212.3521,211.9891,212.0464,4687.0
2018-09-20 11:50:00,221.96,222.01,221.83,221.86,6552.0,212.0369,212.0846,211.9127,211.9413,6552.0
2018-09-20 11:55:00,221.83,222.02,221.76,222.0,14433.0,211.9127,212.0942,211.8458,212.0751,14433.0
2018-09-20 12:00:00,222.04,222.08,221.64,221.64,6900.0,212.1133,212.1515,211.7312,211.7312,6900.0
2018-09-20 12:05:00,221.71,221.89,221.63,221.87,9549.0,211.798,211.97,211.7216,211.9509,9549.0
2018-09-20 12:10:00,221.83,221.93,221.64,221.64,4045.0,211.9127,212.0082,211.7312,211.7312,4045.0
2018-09-20 12:15:00,221.67,221.91,221.64,221.68,5856.0,211.7598,211.9891,211.7312,211.7694,5856.0
2018-09-20 12:20:00,221.73,221.8,221.61,221.77,7927.0,211.8171,211.884,211.7025,211.8554,7927.0
2018-09-20 12:25:00,221.76,221.84,221.66,221.81,4766.0,211.8458,211.9222,211.7503,211.8936,4766.0
2018-09-20 12:30:00,221.78,221.83,221.71,221.76,5030.0,211.8649,211.9127,211.798,211.8458,5030.0
2018-09-20 12:35:00,221.77,221.92,221.75,221.92,12196.0,211.8554,211.9986,211.8362,211.9986,12196.0
2018-09-20 12:40:00,221.88,221.88,221.61,221.64,4000.0,211.9604,211.9604,211.7025,211.7312,4000.0
2018-09-20 12:45:00,221.67,221.72,221.55,221.7,3887.0,211.7598,211.8076,211.6452,211.7885,3887.0
2018-09-20 12:50:00,221.72,221.75,221.64,221.69,4600.0,211.8076,211.8362,211.7312,211.7789,4600.0
2018-09-20 12:55:00,221.65,221.71,221.55,221.55,9029.0,211.7407,211.798,211.6452,211.6452,9029.0
2018-09-20 13:00:00,221.55,221.71,221.53,221.7,7065.0,211.6452,211.798,211.6261,211.7885,7065.0
2018-09-20 13:05:00,221.7,221.89,221.7,221.82,4704.0,211.7885,211.97,211.7885,211.9031,4704.0
2018-09-20 13:10:00,221.78,221.93,221.73,221.88,10497.0,211.8649,212.0082,211.8171,211.9604,10497.0
2018-09-20 13:15:00,221.88,221.88,221.74,221.76,8410.0,211.9604,211.9604,211.8267,211.8458,8410.0
2018-09-20 13:20:00,221.73,221.81,221.73,221.78,2342.0,211.8171,211.8936,211.8171,211.8649,2342.0
2018-09-20 13:25:00,221.8,221.8,221.71,221.73,5381.0,211.884,211.884,211.798,211.8171,5381.0
2018-09-20 13:30:00,221.71,221.79,221.63,221.72,10141.0,211.798,211.8745,211.7216,211.8076,10141.0
2018-09-20 13:35:00,221.74,221.82,221.71,221.82,5656.0,211.8267,211.9031,211.798,211.9031,5656.0
2018-09-20 13:40:00,221.79,221.79,221.59,221.59,4100.0,211.8745,211.8745,211.6834,211.6834,4100.0
2018-09-20 13:45:00,221.58,221.58,221.32,221.42,5783.0,211.6738,211.6738,211.4255,211.521,5783.0
2018-09-20 13:50:00,221.45,221.52,221.38,221.5,4640.0,211.5497,211.6165,211.4828,211.5974,4640.0
2018-09-20 13:55:00,221.51,221.73,221.51,221.67,3500.0,211.607,211.8171,211.607,211.7598,3500.0
2018-09-20 14:00:00,221.65,221.85,221.65,221.79,4406.0,211.7407,211.9318,211.7407,211.8745,4406.0
2018-09-20 14:05:00,221.82,221.82,221.69,221.77,4215.0,211.9031,211.9031,211.7789,211.8554,4215.0
2018-09-20 14:10:00,221.8,221.86,221.78,221.82,4246.0,211.884,211.9413,211.8649,211.9031,4246.0
2018-09-20 14:15:00,221.81,221.94,221.79,221.94,4777.0,211.8936,212.0178,211.8745,212.0178,4777.0
2018-09-20 14:20:00,221.93,221.93,221.75,221.79,8171.0,212.0082,212.0082,211.8362,211.8745,8171.0
2018-09-20 14:25:00,221.82,221.95,221.71,221.82,8422.0,211.9031,212.0273,211.798,211.9031,8422.0
2018-09-20 14:30:00,221.89,221.93,221.81,221.89,5037.0,211.97,212.0082,211.8936,211.97,5037.0
2018-09-20 14:35:00,221.9,221.98,221.85,221.87,6415.0,211.9795,212.056,211.9318,211.9509,6415.0
2018-09-20 14:40:00,221.88,221.91,221.76,221.89,5466.0,211.9604,211.9891,211.8458,211.97,5466.0
2018-09-20 14:45:00,221.93,221.97,221.87,221.97,6201.0,212.0082,212.0464,211.9509,212.0464,6201.0
2018-09-20 14:50:00,221.98,222.09,221.93,222.04,10785.0,212.056,212.161,212.0082,212.1133,10785.0
2018-09-20 14:55:00,222.02,222.13,221.96,222.07,6763.0,212.0942,212.1993,212.0369,212.1419,6763.0
2018-09-20 15:00:00,222.05,222.15,222.03,222.04,7390.0,212.1228,212.2184,212.1037,212.1133,7390.0
2018-09-20 15:05:00,222.05,222.18,222.03,222.18,10097.0,212.1228,212.247,212.1037,212.247,10097.0
2018-09-20 15:10:00,222.17,222.27,222.17,222.23,18957.0,212.2375,212.333,212.2375,212.2948,18957.0
2018-09-20 15:15:00,222.22,222.26,222.16,222.16,10253.0,212.2852,212.3234,212.2279,212.2279,10253.0
2018-09-20 15:20:00,222.14,222.2,221.89,221.9,12945.0,212.2088,212.2661,211.97,211.9795,12945.0
2018-09-20 15:25:00,221.9,221.92,221.68,221.87,18803.0,211.9795,211.9986,211.7694,211.9509,18803.0
2018-09-20 15:30:00,221.9,222.09,221.89,222.02,13192.0,211.9795,212.161,211.97,212.0942,13192.0
2018-09-20 15:35:00,222.0,222.14,221.99,222.06,13814.0,212.0751,212.2088,212.0655,212.1324,13814.0
2018-09-20 15:40:00,222.05,222.06,221.77,221.79,18626.0,212.1228,212.1324,211.8554,211.8745,18626.0
2018-09-20 15:45:00,221.77,221.91,221.66,221.86,35070.0,211.8554,211.9891,211.7503,211.9413,35070.0
2018-09-20 15:50:00,221.84,221.84,221.54,221.62,40330.0,211.9222,211.9222,211.6356,211.7121,40330.0
2018-09-20 15:55:00,221.65,221.68,221.42,221.46,92748.0,211.7407,211.7694,211.521,211.5592,92748.0
2018-09-21 09:30:00,222.32,223.52,222.08,223.16,391179.0,212.3808,213.5271,212.1515,213.1832,391179.0
2018-09-21 09:35:00,223.12,223.3,222.0,222.58,22135.0,213.145,213.317,212.0751,212.6291,22135.0
2018-09-21 09:40:00,222.6,222.79,222.35,222.61,14461.0,212.6482,212.8298,212.4094,212.6578,14461.0
2018-09-21 09:45:00,222.79,223.26,222.79,223.21,18783.0,212.8298,213.2787,212.8298,213.231,18783.0
2018-09-21 09:50:00,223.24,223.38,222.25,222.51,13125.0,213.2596,213.3934,212.3139,212.5623,13125.0
2018-09-21 09:55:00,222.59,222.73,222.17,222.24,18245.0,212.6387,212.7724,212.2375,212.3043,18245.0
2018-09-21 10:00:00,222.19,222.51,221.99,222.37,12045.0,212.2566,212.5623,212.0655,212.4285,12045.0
2018-09-21 10:05:00,222.45,222.95,222.39,222.68,17179.0,212.505,212.9826,212.4476,212.7247,17179.0
2018-09-21 10:10:00,222.65,222.73,222.35,222.48,14662.0,212.696,212.7724,212.4094,212.5336,14662.0
2018-09-21 10:15:00,222.5,222.51,221.94,222.37,11526.0,212.5527,212.5623,212.0178,212.4285,11526.0
2018-09-21 10:20:00,222.45,222.53,222.09,222.29,7705.0,212.505,212.5814,212.161,212.3521,7705.0
2018-09-21 10:25:00,222.26,222.26,221.63,221.97,10353.0,212.3234,212.3234,211.7216,212.0464,10353.0
2018-09-21 10:30:00,221.97,222.13,221.75,221.79,12343.0,212.0464,212.1993,211.8362,211.8745,12343.0
2018-09-21 10:35:00,221.81,221.99,221.77,221.92,27944.0,211.8936,212.0655,211.8554,211.9986,27944.0
2018-09-21 10:40:00,221.96,222.04,221.37,221.53,68690.0,212.0369,212.1133,211.4732,211.6261,68690.0
2018-09-21 10:45:00,221.51,221.9,221.29,221.76,10520.0,211.607,211.9795,211.3968,211.8458,10520.0
2018-09-21 10:50:00,221.69,221.76,221.39,221.52,6098.0,211.7789,211.8458,211.4923,211.6165,6098.0
2018-09-21 10:55:00,221.59,221.79,221.59,221.76,6260.0,211.6834,211.8745,211.6834,211.8458,6260.0
2018-09-21 11:00:00,221.76,221.82,221.45,221.78,6552.0,211.8458,211.9031,211.5497,211.8649,6552.0
2018-09-21 11:05:00,221.76,221.9,221.6,221.89,6278.0,211.8458,211.9795,211.693,211.97,6278.0
2018-09-21 11:10:00,221.86,222.1,221.86,221.98,6949.0,211.9413,212.1706,211.9413,212.056,6949.0
2018-09-21 11:15:00,221.98,222.19,221.97,222.05,3326.0,212.056,212.2566,212.0464,212.1228,3326.0
2018-09-21 11:20:00,222.08,222.23,222.01,222.05,6574.0,212.1515,212.2948,212.0846,212.1228,6574.0
2018-09-21 11:25:00,222.16,222.17,222.0,222.08,4575.0,212.2279,212.2375,212.0751,212.1515,4575.0
2018-09-21 11:30:00,222.22,222.28,221.99,221.99,3346.0,212.2852,212.3426,212.0655,212.0655,3346.0
2018-09-21 11:35:00,221.98,222.12,221.95,222.05,6712.0,212.056,212.1897,212.0273,212.1228,6712.0
2018-09-21 11:40:00,222.07,222.07,221.91,222.03,4300.0,212.1419,212.1419,211.9891,212.1037,4300.0
2018-09-21 11:45:00,221.99,222.15,221.97,222.06,10550.0,212.0655,212.2184,212.0464,212.1324,10550.0
2018-09-21 11:50:00,222.03,222.14,221.94,222.14,4788.0,212.1037,212.2088,212.0178,212.2088,4788.0
2018-09-21 11:55:00,222.12,222.24,222.05,222.23,5566.0,212.1897,212.3043,212.1228,212.2948,5566.0
2018-09-21 12:00:00,222.15,222.17,222.05,222.09,3978.0,212.2184,212.2375,212.1228,212.161,3978.0
2018-09-21 12:05:00,222.09,222.5,222.08,222.5,4705.0,212.161,212.5527,212.1515,212.5527,4705.0
2018-09-21 12:10:00,222.5,222.5,222.23,222.23,9600.0,212.5527,212.5527,212.2948,212.2948,9600.0
2018-09-21 12:15:00,222.22,222.3,222.12,222.17,6194.0,212.2852,212.3617,212.1897,212.2375,6194.0
2018-09-21 12:20:00,222.19,222.19,222.05,222.15,4217.0,212.2566,212.2566,212.1228,212.2184,4217.0
2018-09-21 12:25:00,222.12,222.12,221.81,221.96,8401.0,212.1897,212.1897,211.8936,212.0369,8401.0
2018-09-21 12:30:00,221.99,221.99,221.75,221.75,6023.0,212.0655,212.0655,211.8362,211.8362,6023.0
2018-09-21 12:35:00,221.81,222.05,221.78,222.05,4211.0,211.8936,212.1228,211.8649,212.1228,4211.0
2018-09-21 12:40:00,221.96,222.09,221.91,221.94,4673.0,212.0369,212.161,211.9891,212.0178,4673.0
2018-09-21 12:45:00,221.98,222.17,221.98,222.14,3264.0,212.056,212.2375,212.056,212.2088,3264.0
2018-09-21 12:50:00,222.17,222.18,222.04,222.12,5864.0,212.2375,212.247,212.1133,212.1897,5864.0
2018-09-21 12:55:00,222.12,222.13,222.0,222.05,3197.0,212.1897,212.1993,212.0751,212.1228,3197.0
2018-09-21 13:00:00,222.1,222.1,221.99,222.08,5573.0,212.1706,212.1706,212.0655,212.1515,5573.0
2018-09-21 13:05:00,222.04,222.1,221.89,221.95,7416.0,212.1133,212.1706,211.97,212.0273,7416.0
2018-09-21 13:10:00,222.03,222.11,221.95,221.99,6934.0,212.1037,212.1802,212.0273,212.0655,6934.0
2018-09-21 13:15:00,222.04,222.08,222.01,222.02,2711.0,212.1133,212.1515,212.0846,212.0942,2711.0
2018-09-21 13:20:00,222.05,222.21,222.05,222.15,4749.0,212.1228,212.2757,212.1228,212.2184,4749.0
2018-09-21 13:25:00,222.11,222.14,222.0,222.05,5107.0,212.1802,212.2088,212.0751,212.1228,5107.0
2018-09-21 13:30:00,222.09,222.3,222.09,222.3,1685.0,212.161,212.3617,212.161,212.3617,1685.0
2018-09-21 13:35:00,222.32,222.32,222.11,222.22,2966.0,212.3808,212.3808,212.1802,212.2852,2966.0
2018-09-21 13:40:00,222.22,222.23,222.12,222.12,3512.0,212.2852,212.2948,212.1897,212.1897,3512.0
2018-09-21 13:45:00,222.2,222.3,222.16,222.22,3418.0,212.2661,212.3617,212.2279,212.2852,3418.0
2018-09-21 13:50:00,222.19,222.24,222.12,222.15,4953.0,212.2566,212.3043,212.1897,212.2184,4953.0
2018-09-21 13:55:00,222.16,222.25,222.16,222.23,3614.0,212.2279,212.3139,212.2279,212.2948,3614.0
2018-09-21 14:00:00,222.27,222.28,222.17,222.24,5847.0,212.333,212.3426,212.2375,212.3043,5847.0
2018-09-21 14:05:00,222.13,222.16,221.87,221.9,7336.0,212.1993,212.2279,211.9509,211.9795,7336.0
2018-09-21 14:10:00,221.93,221.97,221.59,221.59,6670.0,212.0082,212.0464,211.6834,211.6834,6670.0
2018-09-21 14:15:00,221.55,221.65,221.53,221.58,10017.0,211.6452,211.7407,211.6261,211.6738,10017.0
2018-09-21 14:20:00,221.59,221.7,221.54,221.58,5832.0,211.6834,211.7885,211.6356,211.6738,5832.0
2018-09-21 14:25:00,221.59,221.65,221.31,221.37,10290.0,211.6834,211.7407,211.4159,211.4732,10290.0
2018-09-21 14:30:00,221.39,221.58,221.38,221.5,6905.0,211.4923,211.6738,211.4828,211.5974,6905.0
2018-09-21 14:35:00,221.5,221.55,221.47,221.51,5305.0,211.5974,211.6452,211.5688,211.607,5305.0
2018-09-21 14:40:00,221.48,221.48,221.32,221.33,7930.0,211.5783,211.5783,211.4255,211.435,7930.0
2018-09-21 14:45:00,221.35,221.51,221.35,221.43,5970.0,211.4541,211.607,211.4541,211.5306,5970.0
2018-09-21 14:50:00,221.4,221.42,221.16,221.17,5965.0,211.5019,211.521,211.2726,211.2822,5965.0
2018-09-21 14:55:00,221.19,221.35,221.13,221.19,8908.0,211.3013,211.4541,211.244,211.3013,8908.0
2018-09-21 15:00:00,221.21,221.25,221.17,221.21,7575.0,211.3204,211.3586,211.2822,211.3204,7575.0
2018-09-21 15:05:00,221.22,221.26,221.09,221.2,9647.0,211.3299,211.3682,211.2058,211.3108,9647.0
2018-09-21 15:10:00,221.2,221.38,221.14,221.31,12395.0,211.3108,211.4828,211.2535,211.4159,12395.0
2018-09-21 15:15:00,221.29,221.3,221.11,221.17,19008.0,211.3968,211.4064,211.2249,211.2822,19008.0
2018-09-21 15:20:00,221.19,221.31,221.14,221.31,10424.0,211.3013,211.4159,211.2535,211.4159,10424.0
2018-09-21 15:25:00,221.27,221.41,221.24,221.27,14271.0,211.3777,211.5114,211.349,211.3777,14271.0
2018-09-21 15:30:00,221.26,221.26,220.97,220.99,13579.0,211.3682,211.3682,211.0911,211.1102,13579.0
2018-09-21 15:35:00,220.98,220.98,220.79,220.91,18129.0,211.1007,211.1007,210.9192,211.0338,18129.0
2018-09-21 15:40:00,220.92,220.94,220.72,220.74,22001.0,211.0434,211.0625,210.8523,210.8714,22001.0
2018-09-21 15:45:00,220.74,220.9,220.68,220.87,32670.0,210.8714,211.0242,210.8141,210.9956,32670.0
2018-09-21 15:50:00,220.85,220.86,219.76,220.26,111714.0,210.9765,210.986,209.9352,210.4129,111714.0
2018-09-21 15:55:00,220.27,220.51,220.03,220.44,307145.0,210.4224,210.6517,210.1931,210.5848,307145.0
2018-09-24 09:30:00,219.48,220.13,218.34,218.6,33079.0,209.6677,210.2887,208.5787,208.8271,33079.0
2018-09-24 09:35:00,218.38,218.79,217.69,218.69,12856.0,208.6169,209.0086,207.9578,208.9131,12856.0
2018-09-24 09:40:00,218.67,219.62,218.59,219.55,8140.0,208.8939,209.8015,208.8175,209.7346,8140.0
2018-09-24 09:45:00,219.84,221.16,219.84,220.97,19050.0,210.0116,211.2726,210.0116,211.0911,19050.0
2018-09-24 09:50:00,220.97,221.36,220.81,221.33,8300.0,211.0911,211.4637,210.9383,211.435,8300.0
2018-09-24 09:55:00,221.31,221.85,221.09,221.2,7790.0,211.4159,211.9318,211.2058,211.3108,7790.0
2018-09-24 10:00:00,221.2,221.97,220.97,221.79,11647.0,211.3108,212.0464,211.0911,211.8745,11647.0
2018-09-24 10:05:00,221.8,221.89,221.52,221.77,10736.0,211.884,211.97,211.6165,211.8554,10736.0
2018-09-24 10:10:00,221.71,221.91,221.31,221.7,7002.0,211.798,211.9891,211.4159,211.7885,7002.0
2018-09-24 10:15:00,221.71,221.86,221.37,221.4,3418.0,211.798,211.9413,211.4732,211.5019,3418.0
2018-09-24 10:20:00,221.39,221.54,220.9,220.9,6017.0,211.4923,211.6356,211.0242,211.0242,6017.0
2018-09-24 10:25:00,220.89,221.01,220.77,220.96,4800.0,211.0147,211.1293,210.9001,211.0816,4800.0
2018-09-24 10:30:00,220.98,221.18,220.68,221.14,8796.0,211.1007,211.2917,210.8141,211.2535,8796.0
2018-09-24 10:35:00,221.21,221.24,220.53,220.71,8341.0,211.3204,211.349,210.6708,210.8427,8341.0
2018-09-24 10:40:00,220.75,221.01,220.62,220.81,3800.0,210.881,211.1293,210.7568,210.9383,3800.0
2018-09-24 10:45:00,220.78,220.91,220.45,220.62,8811.0,210.9096,211.0338,210.5944,210.7568,8811.0
2018-09-24 10:50:00,220.65,220.75,220.27,220.27,6201.0,210.7854,210.881,210.4224,210.4224,6201.0
2018-09-24 10:55:00,220.14,220.47,220.09,220.23,10137.0,210.2982,210.6135,210.2505,210.3842,10137.0
2018-09-24 11:00:00,220.29,220.56,220.19,220.28,9300.0,210.4415,210.6995,210.346,210.432,9300.0
2018-09-24 11:05:00,220.27,220.47,220.12,220.21,6700.0,210.4224,210.6135,210.2791,210.3651,6700.0
2018-09-24 11:10:00,220.14,220.21,219.76,220.12,14273.0,210.2982,210.3651,209.9352,210.2791,14273.0
2018-09-24 11:15:00,220.04,220.74,220.03,220.74,9079.0,210.2027,210.8714,210.1931,210.8714,9079.0
2018-09-24 11:20:00,220.76,221.09,220.75,220.97,6000.0,210.8905,211.2058,210.881,211.0911,6000.0
2018-09-24 11:25:00,221.05,221.22,220.63,220.67,7486.0,211.1675,211.3299,210.7663,210.8045,7486.0
2018-09-24 11:30:00,220.86,220.96,220.69,220.92,6200.0,210.986,211.0816,210.8236,211.0434,6200.0
2018-09-24 11:35:00,220.84,220.85,220.5,220.84,11106.0,210.9669,210.9765,210.6421,210.9669,11106.0
2018-09-24 11:40:00,220.94,220.99,220.62,220.68,4900.0,211.0625,211.1102,210.7568,210.8141,4900.0
2018-09-24 11:45:00,220.59,220.66,220.43,220.44,11924.0,210.7281,210.795,210.5753,210.5848,11924.0
2018-09-24 11:50:00,220.45,220.57,220.44,220.45,7400.0,210.5944,210.709,210.5848,210.5944,7400.0
2018-09-24 11:55:00,220.45,220.54,220.35,220.44,8779.0,210.5944,210.6803,210.4988,210.5848,8779.0
2018-09-24 12:00:00,220.46,220.52,220.14,220.45,17962.0,210.6039,210.6612,210.2982,210.5944,17962.0
2018-09-24 12:05:00,220.5,220.5,220.09,220.14,6706.0,210.6421,210.6421,210.2505,210.2982,6706.0
2018-09-24 12:10:00,220.15,220.31,220.14,220.14,4500.0,210.3078,210.4606,210.2982,210.2982,4500.0
2018-09-24 12:15:00,220.18,220.25,219.96,220.12,5121.0,210.3364,210.4033,210.1263,210.2791,5121.0
2018-09-24 12:20:00,220.16,220.23,220.02,220.23,5700.0,210.3173,210.3842,210.1836,210.3842,5700.0
2018-09-24 12:25:00,220.16,220.26,220.07,220.17,4727.0,210.3173,210.4129,210.2314,210.3269,4727.0
2018-09-24 12:30:00,220.18,220.25,220.18,220.18,1200.0,210.3364,210.4033,210.3364,210.3364,1200.0
2018-09-24 12:35:00,220.22,220.36,220.14,220.17,7600.0,210.3747,210.5084,210.2982,210.3269,7600.0
2018-09-24 12:40:00,220.16,220.39,220.08,220.39,14700.0,210.3173,210.5371,210.2409,210.5371,14700.0
2018-09-24 12:45:00,220.52,220.54,220.05,220.24,17059.0,210.6612,210.6803,210.2123,210.3938,17059.0
2018-09-24 12:50:00,220.28,220.32,220.04,220.06,5765.0,210.432,210.4702,210.2027,210.2218,5765.0
2018-09-24 12:55:00,219.95,220.02,219.85,219.85,4011.0,210.1167,210.1836,210.0212,210.0212,4011.0
2018-09-24 13:00:00,219.92,220.02,219.65,219.66,10524.0,210.0881,210.1836,209.8301,209.8397,10524.0
2018-09-24 13:05:00,219.64,219.91,219.33,219.91,12103.0,209.8206,210.0785,209.5244,210.0785,12103.0
2018-09-24 13:10:00,219.91,219.99,219.83,219.83,5185.0,210.0785,210.1549,210.0021,210.0021,5185.0
2018-09-24 13:15:00,219.8,219.9,219.62,219.74,15509.0,209.9734,210.069,209.8015,209.9161,15509.0
2018-09-24 13:20:00,219.69,219.9,219.68,219.78,8739.0,209.8683,210.069,209.8588,209.9543,8739.0
2018-09-24 13:25:00,219.86,219.95,219.75,219.76,6687.0,210.0307,210.1167,209.9257,209.9352,6687.0
2018-09-24 13:30:00,219.8,219.84,219.48,219.57,8734.0,209.9734,210.0116,209.6677,209.7537,8734.0
2018-09-24 13:35:00,219.58,219.58,219.29,219.45,15124.0,209.7633,209.7633,209.4862,209.6391,15124.0
2018-09-24 13:40:00,219.56,220.09,219.56,220.01,5640.0,209.7442,210.2505,209.7442,210.174,5640.0
2018-09-24 13:45:00,220.07,220.16,219.9,219.9,9198.0,210.2314,210.3173,210.069,210.069,9198.0
2018-09-24 13:50:00,219.88,219.91,219.73,219.85,8931.0,210.0499,210.0785,209.9066,210.0212,8931.0
2018-09-24 13:55:00,219.86,220.13,219.86,220.12,4183.0,210.0307,210.2887,210.0307,210.2791,4183.0
2018-09-24 14:00:00,220.13,220.21,219.94,220.02,9003.0,210.2887,210.3651,210.1072,210.1836,9003.0
2018-09-24 14:05:00,220.03,220.06,219.75,219.75,15513.0,210.1931,210.2218,209.9257,209.9257,15513.0
2018-09-24 14:10:00,219.82,219.85,219.76,219.81,4337.0,209.9925,210.0212,209.9352,209.983,4337.0
2018-09-24 14:15:00,219.83,220.03,219.83,220.0,6165.0,210.0021,210.1931,210.0021,210.1645,6165.0
2018-09-24 14:20:00,219.98,219.98,219.59,219.59,7580.0,210.1454,210.1454,209.7728,209.7728,7580.0
2018-09-24 14:25:00,219.59,219.62,219.43,219.43,16016.0,209.7728,209.8015,209.62,209.62,16016.0
2018-09-24 14:30:00,219.42,219.53,219.23,219.26,14500.0,209.6104,209.7155,209.4289,209.4576,14500.0
2018-09-24 14:35:00,219.32,219.38,219.21,219.3,7997.0,209.5149,209.5722,209.4098,209.4958,7997.0
2018-09-24 14:40:00,219.28,219.33,219.18,219.33,17472.0,209.4767,209.5244,209.3811,209.5244,17472.0
2018-09-24 14:45:00,219.36,219.62,219.35,219.36,5856.0,209.5531,209.8015,209.5435,209.5531,5856.0
2018-09-24 14:50:00,219.33,219.42,219.26,219.42,5600.0,209.5244,209.6104,209.4576,209.6104,5600.0
2018-09-24 14:55:00,219.43,219.43,219.32,219.34,5454.0,209.62,209.62,209.5149,209.534,5454.0
2018-09-24 15:00:00,219.32,219.4,219.25,219.34,10767.0,209.5149,209.5913,209.448,209.534,10767.0
2018-09-24 15:05:00,219.36,219.58,219.34,219.51,7678.0,209.5531,209.7633,209.534,209.6964,7678.0
2018-09-24 15:10:00,219.53,219.62,219.52,219.56,9239.0,209.7155,209.8015,209.7059,209.7442,9239.0
2018-09-24 15:15:00,219.54,219.54,219.39,219.47,13711.0,209.7251,209.7251,209.5818,209.6582,13711.0
2018-09-24 15:20:00,219.49,219.58,219.42,219.46,14552.0,209.6773,209.7633,209.6104,209.6486,14552.0
2018-09-24 15:25:00,219.47,219.47,219.36,219.42,11140.0,209.6582,209.6582,209.5531,209.6104,11140.0
2018-09-24 15:30:00,219.42,219.44,219.16,219.19,20488.0,209.6104,209.6295,209.362,209.3907,20488.0
2018-09-24 15:35:00,219.19,219.29,219.14,219.26,22586.0,209.3907,209.4862,209.3429,209.4576,22586.0
2018-09-24 15:40:00,219.25,219.34,219.11,219.2,23947.0,209.448,209.534,209.3143,209.4003,23947.0
2018-09-24 15:45:00,219.2,219.31,219.05,219.31,21613.0,209.4003,209.5053,209.257,209.5053,21613.0
2018-09-24 15:50:00,219.31,219.31,218.74,219.05,51255.0,209.5053,209.5053,208.9608,209.257,51255.0
2018-09-24 15:55:00,219.05,219.33,218.9,218.9,130152.0,209.257,209.5244,209.1137,209.1137,130152.0
2018-09-25 09:30:00,219.0,219.98,219.0,219.71,22222.0,209.2092,210.1454,209.2092,209.8875,22222.0
2018-09-25 09:35:00,219.71,220.78,219.56,220.5,10850.0,209.8875,210.9096,209.7442,210.6421,10850.0
2018-09-25 09:40:00,220.69,221.23,220.0,220.28,25512.0,210.8236,211.3395,210.1645,210.432,25512.0
2018-09-25 09:45:00,220.37,220.93,220.1,220.72,11478.0,210.5179,211.0529,210.26,210.8523,11478.0
2018-09-25 09:50:00,220.72,221.05,220.48,220.48,10671.0,210.8523,211.1675,210.623,210.623,10671.0
2018-09-25 09:55:00,220.58,220.94,220.57,220.84,6475.0,210.7186,211.0625,210.709,210.9669,6475.0
2018-09-25 10:00:00,220.86,221.02,220.34,220.34,16600.0,210.986,211.1389,210.4893,210.4893,16600.0
2018-09-25 10:05:00,220.51,220.76,219.87,219.88,11878.0,210.6517,210.8905,210.0403,210.0499,11878.0
2018-09-25 10:10:00,219.77,220.2,219.77,220.01,11034.0,209.9448,210.3555,209.9448,210.174,11034.0
2018-09-25 10:15:00,220.0,220.11,219.85,219.95,9809.0,210.1645,210.2696,210.0212,210.1167,9809.0
2018-09-25 10:20:00,219.95,219.96,219.65,219.73,9700.0,210.1167,210.1263,209.8301,209.9066,9700.0
2018-09-25 10:25:00,219.75,220.12,219.62,220.0,5200.0,209.9257,210.2791,209.8015,210.1645,5200.0
2018-09-25 10:30:00,220.16,220.66,220.06,220.55,5312.0,210.3173,210.795,210.2218,210.6899,5312.0
2018-09-25 10:35:00,220.54,220.79,220.46,220.64,6436.0,210.6803,210.9192,210.6039,210.7759,6436.0
2018-09-25 10:40:00,220.66,220.79,220.07,220.12,23300.0,210.795,210.9192,210.2314,210.2791,23300.0
2018-09-25 10:45:00,220.13,220.18,219.5,219.94,71099.0,210.2887,210.3364,209.6868,210.1072,71099.0
2018-09-25 10:50:00,220.03,220.14,219.81,220.14,7801.0,210.1931,210.2982,209.983,210.2982,7801.0
2018-09-25 10:55:00,220.22,220.22,219.73,219.73,10700.0,210.3747,210.3747,209.9066,209.9066,10700.0
2018-09-25 11:00:00,219.72,220.36,219.72,220.31,37650.0,209.897,210.5084,209.897,210.4606,37650.0
2018-09-25 11:05:00,220.29,220.45,219.97,220.02,13634.0,210.4415,210.5944,210.1358,210.1836,13634.0
2018-09-25 11:10:00,220.05,220.42,220.04,220.42,11500.0,210.2123,210.5657,210.2027,210.5657,11500.0
2018-09-25 11:15:00,220.43,220.71,220.38,220.62,11476.0,210.5753,210.8427,210.5275,210.7568,11476.0
2018-09-25 11:20:00,220.62,220.66,220.41,220.41,22561.0,210.7568,210.795,210.5562,210.5562,22561.0
2018-09-25 11:25:00,220.46,220.76,220.24,220.73,16259.0,210.6039,210.8905,210.3938,210.8618,16259.0
2018-09-25 11:30:00,220.76,220.89,220.69,220.84,4550.0,210.8905,211.0147,210.8236,210.9669,4550.0
2018-09-25 11:35:00,220.84,220.96,220.84,220.93,2200.0,210.9669,211.0816,210.9669,211.0529,2200.0
2018-09-25 11:40:00,220.93,221.16,220.93,220.96,25814.0,211.0529,211.2726,211.0529,211.0816,25814.0
2018-09-25 11:45:00,220.99,221.1,220.96,221.1,10105.0,211.1102,211.2153,211.0816,211.2153,10105.0
2018-09-25 11:50:00,221.12,221.31,221.12,221.28,2774.0,211.2344,211.4159,211.2344,211.3873,2774.0
2018-09-25 11:55:00,221.24,221.27,221.17,221.17,8213.0,211.349,211.3777,211.2822,211.2822,8213.0
2018-09-25 12:00:00,221.18,221.21,220.94,220.94,8375.0,211.2917,211.3204,211.0625,211.0625,8375.0
2018-09-25 12:05:00,220.94,221.01,220.88,220.99,4700.0,211.0625,211.1293,211.0051,211.1102,4700.0
2018-09-25 12:10:00,220.99,221.01,220.9,220.95,6850.0,211.1102,211.1293,211.0242,211.072,6850.0
2018-09-25 12:15:00,220.93,220.95,220.72,220.73,6700.0,211.0529,211.072,210.8523,210.8618,6700.0
2018-09-25 12:20:00,220.72,220.8,220.72,220.78,2100.0,210.8523,210.9287,210.8523,210.9096,2100.0
2018-09-25 12:25:00,220.78,220.81,220.74,220.74,6385.0,210.9096,210.9383,210.8714,210.8714,6385.0
2018-09-25 12:30:00,220.74,220.74,219.38,219.67,66722.0,210.8714,210.8714,209.5722,209.8492,66722.0
2018-09-25 12:35:00,219.65,220.49,219.3,220.06,52112.0,209.8301,210.6326,209.4958,210.2218,52112.0
2018-09-25 12:40:00,220.06,220.17,219.78,220.13,22365.0,210.2218,210.3269,209.9543,210.2887,22365.0
2018-09-25 12:45:00,220.14,220.36,219.67,220.02,30309.0,210.2982,210.5084,209.8492,210.1836,30309.0
2018-09-25 12:50:00,220.04,220.23,220.0,220.08,23743.0,210.2027,210.3842,210.1645,210.2409,23743.0
2018-09-25 12:55:00,220.04,220.36,219.91,220.36,7200.0,210.2027,210.5084,210.0785,210.5084,7200.0
2018-09-25 13:00:00,220.31,220.7,220.31,220.7,10493.0,210.4606,210.8332,210.4606,210.8332,10493.0
2018-09-25 13:05:00,220.74,220.94,220.74,220.81,6286.0,210.8714,211.0625,210.8714,210.9383,6286.0
2018-09-25 13:10:00,220.81,220.81,220.45,220.71,24736.0,210.9383,210.9383,210.5944,210.8427,24736.0
2018-09-25 13:15:00,220.71,220.92,220.66,220.8,3160.0,210.8427,211.0434,210.795,210.9287,3160.0
2018-09-25 13:20:00,220.83,221.01,220.81,220.98,7098.0,210.9574,211.1293,210.9383,211.1007,7098.0
2018-09-25 13:25:00,220.99,221.15,220.93,221.15,3222.0,211.1102,211.2631,211.0529,211.2631,3222.0
2018-09-25 13:30:00,221.11,221.12,221.0,221.1,5302.0,211.2249,211.2344,211.1198,211.2153,5302.0
2018-09-25 13:35:00,221.11,221.14,220.9,220.91,5105.0,211.2249,211.2535,211.0242,211.0338,5105.0
2018-09-25 13:40:00,220.93,220.94,220.67,220.81,6400.0,211.0529,211.0625,210.8045,210.9383,6400.0
2018-09-25 13:45:00,220.84,220.99,220.8,220.91,2869.0,210.9669,211.1102,210.9287,211.0338,2869.0
2018-09-25 13:50:00,220.97,221.01,220.61,220.61,14844.0,211.0911,211.1293,210.7472,210.7472,14844.0
2018-09-25 13:55:00,220.64,220.67,220.55,220.63,12733.0,210.7759,210.8045,210.6899,210.7663,12733.0
2018-09-25 14:00:00,220.58,220.71,220.53,220.63,2214.0,210.7186,210.8427,210.6708,210.7663,2214.0
2018-09-25 14:05:00,220.71,220.71,220.62,220.71,4179.0,210.8427,210.8427,210.7568,210.8427,4179.0
2018-09-25 14:10:00,220.73,220.91,220.73,220.86,11400.0,210.8618,211.0338,210.8618,210.986,11400.0
2018-09-25 14:15:00,220.84,220.85,220.78,220.8,4854.0,210.9669,210.9765,210.9096,210.9287,4854.0
2018-09-25 14:20:00,220.81,221.11,220.81,221.11,6930.0,210.9383,211.2249,210.9383,211.2249,6930.0
2018-09-25 14:25:00,221.09,221.33,221.06,221.33,5520.0,211.2058,211.435,211.1771,211.435,5520.0
2018-09-25 14:30:00,221.31,221.43,221.28,221.4,8286.0,211.4159,211.5306,211.3873,211.5019,8286.0
2018-09-25 14:35:00,221.37,221.44,221.29,221.39,6323.0,211.4732,211.5401,211.3968,211.4923,6323.0
2018-09-25 14:40:00,221.39,221.48,221.38,221.48,6129.0,211.4923,211.5783,211.4828,211.5783,6129.0
2018-09-25 14:45:00,221.48,221.5,221.26,221.3,10929.0,211.5783,211.5974,211.3682,211.4064,10929.0
2018-09-25 14:50:00,221.34,221.35,221.28,221.28,7300.0,211.4446,211.4541,211.3873,211.3873,7300.0
2018-09-25 14:55:00,221.28,221.49,221.28,221.47,5399.0,211.3873,211.5879,211.3873,211.5688,5399.0
2018-09-25 15:00:00,221.44,221.47,221.37,221.46,5100.0,211.5401,211.5688,211.4732,211.5592,5100.0
2018-09-25 15:05:00,221.44,221.44,221.37,221.38,6400.0,211.5401,211.5401,211.4732,211.4828,6400.0
2018-09-25 15:10:00,221.36,221.37,221.29,221.33,7100.0,211.4637,211.4732,211.3968,211.435,7100.0
2018-09-25 15:15:00,221.33,221.35,221.31,221.35,8605.0,211.435,211.4541,211.4159,211.4541,8605.0
2018-09-25 15:20:00,221.35,221.37,221.31,221.37,12006.0,211.4541,211.4732,211.4159,211.4732,12006.0
2018-09-25 15:25:00,221.37,221.56,221.37,221.5,9502.0,211.4732,211.6547,211.4732,211.5974,9502.0
2018-09-25 15:30:00,221.51,221.68,221.45,221.66,11105.0,211.607,211.7694,211.5497,211.7503,11105.0
2018-09-25 15:35:00,221.67,221.89,221.64,221.87,11850.0,211.7598,211.97,211.7312,211.9509,11850.0
2018-09-25 15:40:00,221.87,221.91,221.78,221.79,21674.0,211.9509,211.9891,211.8649,211.8745,21674.0
2018-09-25 15:45:00,221.78,221.79,221.72,221.74,25250.0,211.8649,211.8745,211.8076,211.8267,25250.0
2018-09-25 15:50:00,221.74,221.9,221.74,221.81,42424.0,211.8267,211.9795,211.8267,211.8936,42424.0
2018-09-25 15:55:00,221.8,221.98,221.71,221.95,65729.0,211.884,212.056,211.798,212.0273,65729.0
2018-09-26 09:30:00,222.65,223.86,222.5,223.65,35692.0,212.696,213.8519,212.5527,213.6513,35692.0
2018-09-26 09:35:00,223.7,223.79,221.34,221.5,27672.0,213.6991,213.785,211.4446,211.5974,27672.0
2018-09-26 09:40:00,221.69,222.1,221.06,221.69,15095.0,211.7789,212.1706,211.1771,211.7789,15095.0
2018-09-26 09:45:00,221.84,222.38,221.79,222.27,14195.0,211.9222,212.4381,211.8745,212.333,14195.0
2018-09-26 09:50:00,222.35,222.4,221.93,222.34,12289.0,212.4094,212.4572,212.0082,212.3999,12289.0
2018-09-26 09:55:00,222.34,222.63,222.34,222.63,5175.0,212.3999,212.6769,212.3999,212.6769,5175.0
2018-09-26 10:00:00,222.75,222.94,222.72,222.87,7850.0,212.7915,212.973,212.7629,212.9062,7850.0
2018-09-26 10:05:00,222.87,222.87,222.38,222.38,7958.0,212.9062,212.9062,212.4381,212.4381,7958.0
2018-09-26 10:10:00,222.39,222.51,222.01,222.4,10123.0,212.4476,212.5623,212.0846,212.4572,10123.0
2018-09-26 10:15:00,222.49,222.67,222.49,222.6,5573.0,212.5432,212.7151,212.5432,212.6482,5573.0
2018-09-26 10:20:00,222.6,222.91,222.56,222.84,8708.0,212.6482,212.9444,212.61,212.8775,8708.0
2018-09-26 10:25:00,222.89,222.92,222.78,222.88,5312.0,212.9253,212.9539,212.8202,212.9157,5312.0
2018-09-26 10:30:00,222.92,223.04,222.8,222.98,7223.0,212.9539,213.0686,212.8393,213.0113,7223.0
2018-09-26 10:35:00,223.01,223.05,222.76,222.96,10450.0,213.0399,213.0781,212.8011,212.9922,10450.0
2018-09-26 10:40:00,222.96,222.96,222.53,222.58,7150.0,212.9922,212.9922,212.5814,212.6291,7150.0
2018-09-26 10:45:00,222.55,222.89,222.54,222.71,8700.0,212.6005,212.9253,212.5909,212.7533,8700.0
2018-09-26 10:50:00,222.7,222.7,222.38,222.41,6900.0,212.7438,212.7438,212.4381,212.4667,6900.0
2018-09-26 10:55:00,222.39,222.71,222.39,222.69,5276.0,212.4476,212.7533,212.4476,212.7342,5276.0
2018-09-26 11:00:00,222.68,222.71,222.53,222.53,13188.0,212.7247,212.7533,212.5814,212.5814,13188.0
2018-09-26 11:05:00,222.54,222.58,222.22,222.4,6499.0,212.5909,212.6291,212.2852,212.4572,6499.0
2018-09-26 11:10:00,222.36,222.51,222.36,222.48,5191.0,212.419,212.5623,212.419,212.5336,5191.0
2018-09-26 11:15:00,222.53,222.7,222.5,222.52,11266.0,212.5814,212.7438,212.5527,212.5718,11266.0
2018-09-26 11:20:00,222.6,222.6,222.37,222.45,5408.0,212.6482,212.6482,212.4285,212.505,5408.0
2018-09-26 11:25:00,222.43,222.77,222.39,222.75,8975.0,212.4858,212.8106,212.4476,212.7915,8975.0
2018-09-26 11:30:00,222.79,222.82,222.72,222.79,6424.0,212.8298,212.8584,212.7629,212.8298,6424.0
2018-09-26 11:35:00,222.8,222.81,222.73,222.78,9407.0,212.8393,212.8489,212.7724,212.8202,9407.0
2018-09-26 11:40:00,222.81,222.93,222.81,222.86,6939.0,212.8489,212.9635,212.8489,212.8966,6939.0
2018-09-26 11:45:00,222.85,222.99,222.83,222.85,9490.0,212.8871,213.0208,212.868,212.8871,9490.0
2018-09-26 11:50:00,222.83,222.88,222.73,222.86,3700.0,212.868,212.9157,212.7724,212.8966,3700.0
2018-09-26 11:55:00,222.85,222.85,222.28,222.36,7696.0,212.8871,212.8871,212.3426,212.419,7696.0
2018-09-26 12:00:00,222.42,222.47,222.0,222.27,12706.0,212.4763,212.5241,212.0751,212.333,12706.0
2018-09-26 12:05:00,222.29,222.44,222.25,222.4,4763.0,212.3521,212.4954,212.3139,212.4572,4763.0
2018-09-26 12:10:00,222.39,222.45,222.35,222.43,2000.0,212.4476,212.505,212.4094,212.4858,2000.0
2018-09-26 12:15:00,222.45,222.58,222.42,222.45,8079.0,212.505,212.6291,212.4763,212.505,8079.0
2018-09-26 12:20:00,222.5,222.75,222.48,222.74,12574.0,212.5527,212.7915,212.5336,212.782,12574.0
2018-09-26 12:25:00,222.74,222.88,222.72,222.74,7950.0,212.782,212.9157,212.7629,212.782,7950.0
2018-09-26 12:30:00,222.73,223.16,222.73,223.16,17928.0,212.7724,213.1832,212.7724,213.1832,17928.0
2018-09-26 12:35:00,223.14,223.15,222.99,223.11,5300.0,213.1641,213.1737,213.0208,213.1354,5300.0
2018-09-26 12:40:00,223.18,223.29,223.14,223.29,4392.0,213.2023,213.3074,213.1641,213.3074,4392.0
2018-09-26 12:45:00,223.25,223.46,223.25,223.4,11223.0,213.2692,213.4698,213.2692,213.4125,11223.0
2018-09-26 12:50:00,223.42,223.45,223.32,223.37,7200.0,213.4316,213.4602,213.3361,213.3838,7200.0
2018-09-26 12:55:00,223.36,223.54,223.33,223.54,7549.0,213.3743,213.5462,213.3456,213.5462,7549.0
2018-09-26 13:00:00,223.5,223.67,223.5,223.67,2931.0,213.508,213.6704,213.508,213.6704,2931.0
2018-09-26 13:05:00,223.69,223.87,223.61,223.73,8584.0,213.6895,213.8615,213.6131,213.7277,8584.0
2018-09-26 13:10:00,223.74,223.87,223.69,223.72,4901.0,213.7373,213.8615,213.6895,213.7182,4901.0
2018-09-26 13:15:00,223.76,223.95,223.76,223.93,3235.0,213.7564,213.9379,213.7564,213.9188,3235.0
2018-09-26 13:20:00,223.91,224.04,223.91,224.03,10761.0,213.8997,214.0239,213.8997,214.0143,10761.0
2018-09-26 13:25:00,223.98,223.98,223.7,223.73,4190.0,213.9666,213.9666,213.6991,213.7277,4190.0
2018-09-26 13:30:00,223.7,223.75,223.51,223.68,5213.0,213.6991,213.7468,213.5176,213.68,5213.0
2018-09-26 13:35:00,223.65,223.66,223.32,223.34,7331.0,213.6513,213.6609,213.3361,213.3552,7331.0
2018-09-26 13:40:00,223.3,223.35,223.26,223.31,2600.0,213.317,213.3647,213.2787,213.3265,2600.0
2018-09-26 13:45:00,223.34,223.34,223.2,223.22,3772.0,213.3552,213.3552,213.2214,213.2405,3772.0
2018-09-26 13:50:00,223.25,223.34,223.22,223.31,6095.0,213.2692,213.3552,213.2405,213.3265,6095.0
2018-09-26 13:55:00,223.29,223.54,223.29,223.48,2400.0,213.3074,213.5462,213.3074,213.4889,2400.0
2018-09-26 14:00:00,223.53,224.14,223.46,223.93,9757.0,213.5367,214.1194,213.4698,213.9188,9757.0
2018-09-26 14:05:00,224.04,224.35,223.81,223.85,4956.0,214.0239,214.32,213.8042,213.8424,4956.0
2018-09-26 14:10:00,223.88,224.16,223.86,224.0,6959.0,213.871,214.1385,213.8519,213.9857,6959.0
2018-09-26 14:15:00,224.07,224.6,224.07,224.5,7267.0,214.0525,214.5588,214.0525,214.4633,7267.0
2018-09-26 14:20:00,224.5,224.56,224.21,224.36,7944.0,214.4633,214.5206,214.1863,214.3296,7944.0
2018-09-26 14:25:00,224.38,224.45,224.27,224.34,7415.0,214.3487,214.4155,214.2436,214.3105,7415.0
2018-09-26 14:30:00,224.36,224.48,224.28,224.38,9037.0,214.3296,214.4442,214.2531,214.3487,9037.0
2018-09-26 14:35:00,224.41,224.42,224.01,224.24,9152.0,214.3773,214.3869,213.9952,214.2149,9152.0
2018-09-26 14:40:00,224.19,224.24,223.49,223.51,7200.0,214.1672,214.2149,213.4985,213.5176,7200.0
2018-09-26 14:45:00,223.43,223.58,223.24,223.51,6560.0,213.4411,213.5844,213.2596,213.5176,6560.0
2018-09-26 14:50:00,223.5,223.64,223.49,223.59,5302.0,213.508,213.6418,213.4985,213.594,5302.0
2018-09-26 14:55:00,223.54,223.62,223.44,223.51,8552.0,213.5462,213.6226,213.4507,213.5176,8552.0
2018-09-26 15:00:00,223.55,223.57,223.22,223.23,12645.0,213.5558,213.5749,213.2405,213.2501,12645.0
2018-09-26 15:05:00,223.26,223.26,222.74,223.01,13122.0,213.2787,213.2787,212.782,213.0399,13122.0
2018-09-26 15:10:00,223.04,223.42,223.04,223.42,7300.0,213.0686,213.4316,213.0686,213.4316,7300.0
2018-09-26 15:15:00,223.36,223.45,223.2,223.32,13008.0,213.3743,213.4602,213.2214,213.3361,13008.0
2018-09-26 15:20:00,223.34,223.67,223.24,223.55,19512.0,213.3552,213.6704,213.2596,213.5558,19512.0
2018-09-26 15:25:00,223.55,223.61,223.45,223.57,16831.0,213.5558,213.6131,213.4602,213.5749,16831.0
2018-09-26 15:30:00,223.58,223.58,223.24,223.32,15770.0,213.5844,213.5844,213.2596,213.3361,15770.0
2018-09-26 15:35:00,223.31,223.35,222.92,223.05,11390.0,213.3265,213.3647,212.9539,213.0781,11390.0
2018-09-26 15:40:00,223.04,223.06,222.69,222.7,19972.0,213.0686,213.0877,212.7342,212.7438,19972.0
2018-09-26 15:45:00,222.7,222.81,222.04,222.16,23666.0,212.7438,212.8489,212.1133,212.2279,23666.0
2018-09-26 15:50:00,222.1,222.32,221.78,221.94,29483.0,212.1706,212.3808,211.8649,212.0178,29483.0
2018-09-26 15:55:00,221.96,222.25,221.75,222.19,64964.0,212.0369,212.3139,211.8362,212.2566,64964.0
2018-09-27 09:30:00,222.68,223.74,222.68,223.63,23614.0,212.7247,213.7373,212.7247,213.6322,23614.0
2018-09-27 09:35:00,223.55,223.91,223.23,223.69,6531.0,213.5558,213.8997,213.2501,213.6895,6531.0
2018-09-27 09:40:00,223.75,224.14,223.64,223.75,6621.0,213.7468,214.1194,213.6418,213.7468,6621.0
2018-09-27 09:45:00,223.93,224.31,223.61,223.73,7280.0,213.9188,214.2818,213.6131,213.7277,7280.0
2018-09-27 09:50:00,223.68,223.77,223.41,223.45,5200.0,213.68,213.7659,213.422,213.4602,5200.0
2018-09-27 09:55:00,223.62,223.93,223.46,223.73,23313.0,213.6226,213.9188,213.4698,213.7277,23313.0
2018-09-27 10:00:00,223.73,224.3,223.71,223.98,6980.0,213.7277,214.2722,213.7086,213.9666,6980.0
2018-09-27 10:05:00,223.95,224.03,223.57,223.89,4220.0,213.9379,214.0143,213.5749,213.8806,4220.0
2018-09-27 10:10:00,224.02,224.02,223.57,223.57,6375.0,214.0048,214.0048,213.5749,213.5749,6375.0
2018-09-27 10:15:00,223.65,223.67,223.51,223.61,5600.0,213.6513,213.6704,213.5176,213.6131,5600.0
2018-09-27 10:20:00,223.65,223.65,223.46,223.48,3500.0,213.6513,213.6513,213.4698,213.4889,3500.0
2018-09-27 10:25:00,223.4,223.4,223.01,223.13,4981.0,213.4125,213.4125,213.0399,213.1546,4981.0
2018-09-27 10:30:00,222.92,222.96,222.77,222.82,3536.0,212.9539,212.9922,212.8106,212.8584,3536.0
2018-09-27 10:35:00,222.91,222.91,222.7,222.86,4111.0,212.9444,212.9444,212.7438,212.8966,4111.0
2018-09-27 10:40:00,222.72,222.78,222.53,222.78,6770.0,212.7629,212.8202,212.5814,212.8202,6770.0
2018-09-27 10:45:00,222.75,223.01,222.64,222.95,2900.0,212.7915,213.0399,212.6865,212.9826,2900.0
2018-09-27 10:50:00,223.0,223.0,222.75,222.99,2750.0,213.0304,213.0304,212.7915,213.0208,2750.0
2018-09-27 10:55:00,223.0,223.39,222.89,223.39,3859.0,213.0304,213.4029,212.9253,213.4029,3859.0
2018-09-27 11:00:00,223.47,223.52,223.21,223.32,6605.0,213.4794,213.5271,213.231,213.3361,6605.0
2018-09-27 11:05:00,223.32,223.49,223.12,223.35,3862.0,213.3361,213.4985,213.145,213.3647,3862.0
2018-09-27 11:10:00,223.49,223.56,223.38,223.46,12231.0,213.4985,213.5653,213.3934,213.4698,12231.0
2018-09-27 11:15:00,223.46,223.61,223.41,223.49,16450.0,213.4698,213.6131,213.422,213.4985,16450.0
2018-09-27 11:20:00,223.5,223.66,223.43,223.45,14057.0,213.508,213.6609,213.4411,213.4602,14057.0
2018-09-27 11:25:00,223.38,223.48,223.32,223.45,3666.0,213.3934,213.4889,213.3361,213.4602,3666.0
2018-09-27 11:30:00,223.42,223.49,223.17,223.29,5606.0,213.4316,213.4985,213.1928,213.3074,5606.0
2018-09-27 11:35:00,223.29,223.29,223.0,223.01,3221.0,213.3074,213.3074,213.0304,213.0399,3221.0
2018-09-27 11:40:00,222.95,223.14,222.94,223.14,1800.0,212.9826,213.1641,212.973,213.1641,1800.0
2018-09-27 11:45:00,223.16,223.16,223.03,223.04,2026.0,213.1832,213.1832,213.059,213.0686,2026.0
2018-09-27 11:50:00,223.01,223.11,223.01,223.07,3800.0,213.0399,213.1354,213.0399,213.0972,3800.0
2018-09-27 11:55:00,223.07,223.38,223.07,223.26,4462.0,213.0972,213.3934,213.0972,213.2787,4462.0
2018-09-27 12:00:00,223.27,223.27,223.04,223.07,3204.0,213.2883,213.2883,213.0686,213.0972,3204.0
2018-09-27 12:05:00,223.1,223.31,223.1,223.23,2587.0,213.1259,213.3265,213.1259,213.2501,2587.0
2018-09-27 12:10:00,223.23,223.23,223.08,223.21,2607.0,213.2501,213.2501,213.1068,213.231,2607.0
2018-09-27 12:15:00,223.27,223.31,223.25,223.28,1600.0,213.2883,213.3265,213.2692,213.2978,1600.0
2018-09-27 12:20:00,223.18,223.34,223.18,223.3,5426.0,213.2023,213.3552,213.2023,213.317,5426.0
2018-09-27 12:25:00,223.3,223.42,223.2,223.2,7795.0,213.317,213.4316,213.2214,213.2214,7795.0
2018-09-27 12:30:00,223.24,223.3,223.16,223.28,4877.0,213.2596,213.317,213.1832,213.2978,4877.0
2018-09-27 12:35:00,223.28,223.28,223.19,223.21,3413.0,213.2978,213.2978,213.2119,213.231,3413.0
2018-09-27 12:40:00,223.25,223.34,223.22,223.22,7264.0,213.2692,213.3552,213.2405,213.2405,7264.0
2018-09-27 12:45:00,223.26,223.37,223.26,223.34,3850.0,213.2787,213.3838,213.2787,213.3552,3850.0
2018-09-27 12:50:00,223.31,223.35,223.29,223.34,580.0,213.3265,213.3647,213.3074,213.3552,580.0
2018-09-27 12:55:00,223.34,223.34,223.21,223.21,1100.0,213.3552,213.3552,213.231,213.231,1100.0
2018-09-27 13:00:00,223.19,223.2,222.95,223.05,4421.0,213.2119,213.2214,212.9826,213.0781,4421.0
2018-09-27 13:05:00,223.09,223.18,223.06,223.18,3068.0,213.1163,213.2023,213.0877,213.2023,3068.0
2018-09-27 13:10:00,223.21,223.3,223.2,223.3,1000.0,213.231,213.317,213.2214,213.317,1000.0
2018-09-27 13:15:00,223.29,223.47,223.27,223.44,2843.0,213.3074,213.4794,213.2883,213.4507,2843.0
2018-09-27 13:20:00,223.41,223.56,223.41,223.55,2169.0,213.422,213.5653,213.422,213.5558,2169.0
2018-09-27 13:25:00,223.56,223.56,223.5,223.5,1699.0,213.5653,213.5653,213.508,213.508,1699.0
2018-09-27 13:30:00,223.5,223.5,223.32,223.35,8628.0,213.508,213.508,213.3361,213.3647,8628.0
2018-09-27 13:35:00,223.42,223.52,223.42,223.52,1800.0,213.4316,213.5271,213.4316,213.5271,1800.0
2018-09-27 13:40:00,223.47,223.53,223.4,223.49,2994.0,213.4794,213.5367,213.4125,213.4985,2994.0
2018-09-27 13:45:00,223.45,223.5,223.42,223.43,1600.0,213.4602,213.508,213.4316,213.4411,1600.0
2018-09-27 13:50:00,223.44,223.56,223.4,223.54,5097.0,213.4507,213.5653,213.4125,213.5462,5097.0
2018-09-27 13:55:00,223.58,223.58,223.44,223.48,1718.0,213.5844,213.5844,213.4507,213.4889,1718.0
2018-09-27 14:00:00,223.5,223.5,223.34,223.34,4299.0,213.508,213.508,213.3552,213.3552,4299.0
2018-09-27 14:05:00,223.4,223.4,223.25,223.39,3880.0,213.4125,213.4125,213.2692,213.4029,3880.0
2018-09-27 14:10:00,223.4,223.43,223.35,223.43,1000.0,213.4125,213.4411,213.3647,213.4411,1000.0
2018-09-27 14:15:00,223.45,223.48,223.42,223.42,3697.0,213.4602,213.4889,213.4316,213.4316,3697.0
2018-09-27 14:20:00,223.45,223.45,223.34,223.38,2495.0,213.4602,213.4602,213.3552,213.3934,2495.0
2018-09-27 14:25:00,223.36,223.41,223.26,223.28,2509.0,213.3743,213.422,213.2787,213.2978,2509.0
2018-09-27 14:30:00,223.28,223.42,223.12,223.34,6732.0,213.2978,213.4316,213.145,213.3552,6732.0
2018-09-27 14:35:00,223.27,223.34,223.25,223.34,1700.0,213.2883,213.3552,213.2692,213.3552,1700.0
2018-09-27 14:40:00,223.36,223.4,223.34,223.34,3079.0,213.3743,213.4125,213.3552,213.3552,3079.0
2018-09-27 14:45:00,223.35,223.41,223.33,223.34,5180.0,213.3647,213.422,213.3456,213.3552,5180.0
2018-09-27 14:50:00,223.31,223.36,223.25,223.36,3712.0,213.3265,213.3743,213.2692,213.3743,3712.0
2018-09-27 14:55:00,223.43,223.46,223.33,223.36,3383.0,213.4411,213.4698,213.3456,213.3743,3383.0
2018-09-27 15:00:00,223.34,223.42,223.33,223.36,3100.0,213.3552,213.4316,213.3456,213.3743,3100.0
2018-09-27 15:05:00,223.36,223.43,223.26,223.3,6193.0,213.3743,213.4411,213.2787,213.317,6193.0
2018-09-27 15:10:00,223.25,223.25,222.83,222.86,10678.0,213.2692,213.2692,212.868,212.8966,10678.0
2018-09-27 15:15:00,222.88,222.96,222.84,222.96,6046.0,212.9157,212.9922,212.8775,212.9922,6046.0
2018-09-27 15:20:00,222.95,223.03,222.86,222.89,23631.0,212.9826,213.059,212.8966,212.9253,23631.0
2018-09-27 15:25:00,222.89,222.89,222.7,222.73,7020.0,212.9253,212.9253,212.7438,212.7724,7020.0
2018-09-27 15:30:00,222.73,222.85,222.66,222.67,6642.0,212.7724,212.8871,212.7056,212.7151,6642.0
2018-09-27 15:35:00,222.67,222.76,222.65,222.74,9029.0,212.7151,212.8011,212.696,212.782,9029.0
2018-09-27 15:40:00,222.73,222.93,222.72,222.79,12927.0,212.7724,212.9635,212.7629,212.8298,12927.0
2018-09-27 15:45:00,222.76,222.98,222.75,222.87,9318.0,212.8011,213.0113,212.7915,212.9062,9318.0
2018-09-27 15:50:00,222.83,222.96,222.49,222.94,24543.0,212.868,212.9922,212.5432,212.973,24543.0
2018-09-27 15:55:00,222.96,223.25,222.82,222.82,74972.0,212.9922,213.2692,212.8584,212.8584,74972.0
2018-09-28 09:30:00,223.89,224.48,223.5,224.37,36502.0,213.8806,214.4442,213.508,214.3391,36502.0
2018-09-28 09:35:00,224.25,224.38,223.94,224.19,19057.0,214.2245,214.3487,213.9283,214.1672,19057.0
2018-09-28 09:40:00,224.28,224.59,224.11,224.48,28589.0,214.2531,214.5493,214.0907,214.4442,28589.0
2018-09-28 09:45:00,224.32,224.32,223.73,224.03,6053.0,214.2914,214.2914,213.7277,214.0143,6053.0
2018-09-28 09:50:00,224.18,224.38,223.96,224.27,20197.0,214.1576,214.3487,213.9474,214.2436,20197.0
2018-09-28 09:55:00,224.31,224.98,224.19,224.88,14871.0,214.2818,214.9218,214.1672,214.8263,14871.0
2018-09-28 10:00:00,224.89,225.77,224.89,225.73,22247.0,214.8359,215.6765,214.8359,215.6383,22247.0
2018-09-28 10:05:00,225.66,225.77,225.17,225.77,7342.0,215.5714,215.6765,215.1034,215.6765,7342.0
2018-09-28 10:10:00,225.65,225.86,225.58,225.81,12115.0,215.5619,215.7625,215.495,215.7147,12115.0
2018-09-28 10:15:00,225.86,226.1,225.75,225.83,13884.0,215.7625,215.9918,215.6574,215.7338,13884.0
2018-09-28 10:20:00,225.76,225.95,225.59,225.7,5901.0,215.667,215.8485,215.5046,215.6097,5901.0
2018-09-28 10:25:00,225.7,225.97,225.7,225.86,4668.0,215.6097,215.8676,215.6097,215.7625,4668.0
2018-09-28 10:30:00,225.79,225.98,225.58,225.78,5300.0,215.6956,215.8771,215.495,215.6861,5300.0
2018-09-28 10:35:00,225.76,226.5,225.76,226.45,16014.0,215.667,216.3739,215.667,216.3261,16014.0
2018-09-28 10:40:00,226.53,226.84,226.38,226.71,7828.0,216.4025,216.6987,216.2593,216.5745,7828.0
2018-09-28 10:45:00,226.71,226.77,226.25,226.5,7837.0,216.5745,216.6318,216.1351,216.3739,7837.0
2018-09-28 10:50:00,226.48,226.8,226.42,226.77,8102.0,216.3548,216.6605,216.2975,216.6318,8102.0
2018-09-28 10:55:00,226.73,226.85,226.6,226.61,6478.0,216.5936,216.7082,216.4694,216.479,6478.0
2018-09-28 11:00:00,226.69,226.85,226.69,226.78,4770.0,216.5554,216.7082,216.5554,216.6414,4770.0
2018-09-28 11:05:00,226.85,226.95,226.73,226.74,9893.0,216.7082,216.8038,216.5936,216.6032,9893.0
2018-09-28 11:10:00,226.79,227.08,226.67,227.08,61101.0,216.6509,216.928,216.5363,216.928,61101.0
2018-09-28 11:15:00,227.04,227.47,227.03,227.47,8767.0,216.8897,217.3005,216.8802,217.3005,8767.0
2018-09-28 11:20:00,227.5,227.7,227.39,227.6,6217.0,217.3292,217.5202,217.2241,217.4247,6217.0
2018-09-28 11:25:00,227.64,227.69,227.41,227.62,11372.0,217.4629,217.5107,217.2432,217.4438,11372.0
2018-09-28 11:30:00,227.63,227.93,227.57,227.87,19600.0,217.4534,217.74,217.3961,217.6826,19600.0
2018-09-28 11:35:00,227.86,227.87,227.64,227.8,10558.0,217.6731,217.6826,217.4629,217.6158,10558.0
2018-09-28 11:40:00,227.87,227.88,227.68,227.7,10220.0,217.6826,217.6922,217.5011,217.5202,10220.0
2018-09-28 11:45:00,227.71,227.93,227.63,227.75,20616.0,217.5298,217.74,217.4534,217.568,20616.0
2018-09-28 11:50:00,227.7,227.75,227.22,227.22,36625.0,217.5202,217.568,217.0617,217.0617,36625.0
2018-09-28 11:55:00,227.34,227.63,227.28,227.3,18833.0,217.1763,217.4534,217.119,217.1381,18833.0
2018-09-28 12:00:00,227.3,227.31,227.1,227.14,5806.0,217.1381,217.1477,216.9471,216.9853,5806.0
2018-09-28 12:05:00,227.18,227.37,227.11,227.12,5651.0,217.0235,217.205,216.9566,216.9662,5651.0
2018-09-28 12:10:00,227.0,227.13,226.99,227.13,4000.0,216.8515,216.9757,216.842,216.9757,4000.0
2018-09-28 12:15:00,227.16,227.16,227.05,227.08,3152.0,217.0044,217.0044,216.8993,216.928,3152.0
2018-09-28 12:20:00,227.05,227.05,226.95,226.95,2000.0,216.8993,216.8993,216.8038,216.8038,2000.0
2018-09-28 12:25:00,226.95,226.95,226.7,226.7,2850.0,216.8038,216.8038,216.5649,216.5649,2850.0
2018-09-28 12:30:00,226.76,226.97,226.76,226.97,6597.0,216.6223,216.8229,216.6223,216.8229,6597.0
2018-09-28 12:35:00,226.94,227.19,226.88,227.18,9060.0,216.7942,217.033,216.7369,217.0235,9060.0
2018-09-28 12:40:00,227.18,227.63,227.17,227.4,10552.0,217.0235,217.4534,217.0139,217.2337,10552.0
2018-09-28 12:45:00,227.43,227.52,227.13,227.34,6589.0,217.2623,217.3483,216.9757,217.1763,6589.0
2018-09-28 12:50:00,227.35,227.37,227.19,227.25,2946.0,217.1859,217.205,217.033,217.0904,2946.0
2018-09-28 12:55:00,227.2,227.48,227.19,227.4,4646.0,217.0426,217.3101,217.033,217.2337,4646.0
2018-09-28 13:00:00,227.32,227.34,227.22,227.33,6145.0,217.1572,217.1763,217.0617,217.1668,6145.0
2018-09-28 13:05:00,227.36,227.42,227.02,227.02,7128.0,217.1954,217.2528,216.8706,216.8706,7128.0
2018-09-28 13:10:00,227.02,227.14,226.93,227.12,7135.0,216.8706,216.9853,216.7847,216.9662,7135.0
2018-09-28 13:15:00,227.17,227.18,226.93,226.98,3563.0,217.0139,217.0235,216.7847,216.8324,3563.0
2018-09-28 13:20:00,226.94,226.98,226.62,226.62,10865.0,216.7942,216.8324,216.4885,216.4885,10865.0
2018-09-28 13:25:00,226.55,226.85,226.55,226.74,5975.0,216.4217,216.7082,216.4217,216.6032,5975.0
2018-09-28 13:30:00,226.76,226.94,226.71,226.94,6418.0,216.6223,216.7942,216.5745,216.7942,6418.0
2018-09-28 13:35:00,226.9,226.96,226.88,226.96,1400.0,216.756,216.8133,216.7369,216.8133,1400.0
2018-09-28 13:40:00,226.96,227.11,226.93,227.11,7785.0,216.8133,216.9566,216.7847,216.9566,7785.0
2018-09-28 13:45:00,227.08,227.12,227.02,227.09,4516.0,216.928,216.9662,216.8706,216.9375,4516.0
2018-09-28 13:50:00,227.11,227.32,227.04,227.32,6500.0,216.9566,217.1572,216.8897,217.1572,6500.0
2018-09-28 13:55:00,227.33,227.34,227.06,227.13,3100.0,217.1668,217.1763,216.9089,216.9757,3100.0
2018-09-28 14:00:00,227.05,227.1,226.73,226.73,4739.0,216.8993,216.9471,216.5936,216.5936,4739.0
2018-09-28 14:05:00,226.7,226.73,226.54,226.6,3084.0,216.5649,216.5936,216.4121,216.4694,3084.0
2018-09-28 14:10:00,226.58,226.58,226.23,226.23,3603.0,216.4503,216.4503,216.116,216.116,3603.0
2018-09-28 14:15:00,226.25,226.27,226.15,226.23,6263.0,216.1351,216.1542,216.0395,216.116,6263.0
2018-09-28 14:20:00,226.23,226.32,226.07,226.28,11670.0,216.116,216.2019,215.9631,216.1637,11670.0
2018-09-28 14:25:00,226.3,226.34,226.26,226.34,3810.0,216.1828,216.221,216.1446,216.221,3810.0
2018-09-28 14:30:00,226.34,226.48,226.29,226.39,16453.0,216.221,216.3548,216.1733,216.2688,16453.0
2018-09-28 14:35:00,226.39,226.87,226.34,226.8,13538.0,216.2688,216.7273,216.221,216.6605,13538.0
2018-09-28 14:40:00,226.82,226.95,226.68,226.84,11345.0,216.6796,216.8038,216.5458,216.6987,11345.0
2018-09-28 14:45:00,226.84,226.95,226.71,226.71,5682.0,216.6987,216.8038,216.5745,216.5745,5682.0
2018-09-28 14:50:00,226.73,226.83,226.71,226.81,10928.0,216.5936,216.6891,216.5745,216.67,10928.0
2018-09-28 14:55:00,226.8,226.88,226.7,226.85,6105.0,216.6605,216.7369,216.5649,216.7082,6105.0
2018-09-28 15:00:00,226.81,226.97,226.8,226.92,8051.0,216.67,216.8229,216.6605,216.7751,8051.0
2018-09-28 15:05:00,226.98,227.05,226.92,226.92,9302.0,216.8324,216.8993,216.7751,216.7751,9302.0
2018-09-28 15:10:00,226.93,227.02,226.89,226.98,11670.0,216.7847,216.8706,216.7465,216.8324,11670.0
2018-09-28 15:15:00,226.97,226.99,226.86,226.86,6588.0,216.8229,216.842,216.7178,216.7178,6588.0
2018-09-28 15:20:00,226.84,227.12,226.83,226.96,13315.0,216.6987,216.9662,216.6891,216.8133,13315.0
2018-09-28 15:25:00,226.99,227.07,226.95,226.99,6510.0,216.842,216.9184,216.8038,216.842,6510.0
2018-09-28 15:30:00,226.94,226.99,226.74,226.99,17842.0,216.7942,216.842,216.6032,216.842,17842.0
2018-09-28 15:35:00,226.99,227.02,226.79,226.88,10223.0,216.842,216.8706,216.6509,216.7369,10223.0
2018-09-28 15:40:00,226.92,227.17,226.89,226.9,18937.0,216.7751,217.0139,216.7465,216.756,18937.0
2018-09-28 15:45:00,226.89,227.12,226.86,226.96,30455.0,216.7465,216.9662,216.7178,216.8133,30455.0
2018-09-28 15:50:00,226.94,227.27,226.91,226.98,46503.0,216.7942,217.1095,216.7656,216.8324,46503.0
2018-09-28 15:55:00,226.99,227.46,226.94,227.41,83704.0,216.842,217.291,216.7942,217.2432,83704.0
2018-10-01 09:30:00,228.85,229.16,228.19,229.01,25276.0,218.6188,218.915,217.9883,218.7717,25276.0
2018-10-01 09:35:00,228.83,229.8,228.83,229.77,10700.0,218.5997,219.5264,218.5997,219.4977,10700.0
2018-10-01 09:40:00,229.65,229.74,228.46,228.46,10050.0,219.3831,219.469,218.2463,218.2463,10050.0
2018-10-01 09:45:00,228.67,229.14,228.67,228.97,16911.0,218.4469,218.8959,218.4469,218.7335,16911.0
2018-10-01 09:50:00,228.93,228.93,228.29,228.5,3010.0,218.6953,218.6953,218.0839,218.2845,3010.0
2018-10-01 09:55:00,228.61,228.72,228.08,228.18,6239.0,218.3896,218.4946,217.8833,217.9788,6239.0
2018-10-01 10:00:00,228.22,228.22,227.86,227.88,8100.0,218.017,218.017,217.6731,217.6922,8100.0
2018-10-01 10:05:00,228.13,228.16,227.82,228.0,10838.0,217.931,217.9597,217.6349,217.8068,10838.0
2018-10-01 10:10:00,228.02,228.09,227.9,227.96,7080.0,217.8259,217.8928,217.7113,217.7686,7080.0
2018-10-01 10:15:00,227.95,228.09,227.78,227.79,10797.0,217.7591,217.8928,217.5967,217.6062,10797.0
2018-10-01 10:20:00,227.76,228.02,227.74,227.8,5100.0,217.5776,217.8259,217.5585,217.6158,5100.0
2018-10-01 10:25:00,227.87,228.06,227.86,228.0,3636.0,217.6826,217.8641,217.6731,217.8068,3636.0
2018-10-01 10:30:00,228.05,228.33,228.05,228.24,4625.0,217.8546,218.1221,217.8546,218.0361,4625.0
2018-10-01 10:35:00,228.19,228.19,228.0,228.08,2613.0,217.9883,217.9883,217.8068,217.8833,2613.0
2018-10-01 10:40:00,228.08,228.08,227.97,227.99,5719.0,217.8833,217.8833,217.7782,217.7973,5719.0
2018-10-01 10:45:00,227.98,228.17,227.92,228.17,7142.0,217.7877,217.9692,217.7304,217.9692,7142.0
2018-10-01 10:50:00,228.23,228.35,228.19,228.24,6203.0,218.0265,218.1412,217.9883,218.0361,6203.0
2018-10-01 10:55:00,228.27,228.43,228.2,228.24,2859.0,218.0648,218.2176,217.9979,218.0361,2859.0
2018-10-01 11:00:00,228.2,228.2,227.8,227.87,4298.0,217.9979,217.9979,217.6158,217.6826,4298.0
2018-10-01 11:05:00,227.81,228.05,227.8,228.04,7957.0,217.6253,217.8546,217.6158,217.845,7957.0
2018-10-01 11:10:00,228.06,228.14,228.03,228.12,2400.0,217.8641,217.9406,217.8355,217.9215,2400.0
2018-10-01 11:15:00,228.17,228.31,228.0,228.31,8104.0,217.9692,218.103,217.8068,218.103,8104.0
2018-10-01 11:20:00,228.26,228.55,228.19,228.53,7031.0,218.0552,218.3322,217.9883,218.3131,7031.0
2018-10-01 11:25:00,228.6,228.79,228.41,228.79,4100.0,218.38,218.5615,218.1985,218.5615,4100.0
2018-10-01 11:30:00,228.71,228.74,228.63,228.64,4100.0,218.4851,218.5137,218.4087,218.4182,4100.0
2018-10-01 11:35:00,228.7,228.84,228.62,228.84,4805.0,218.4755,218.6093,218.3991,218.6093,4805.0
2018-10-01 11:40:00,228.84,228.88,228.78,228.88,5425.0,218.6093,218.6475,218.552,218.6475,5425.0
2018-10-01 11:45:00,228.86,228.89,228.75,228.88,8492.0,218.6284,218.657,218.5233,218.6475,8492.0
2018-10-01 11:50:00,228.88,228.88,228.73,228.76,10604.0,218.6475,218.6475,218.5042,218.5329,10604.0
2018-10-01 11:55:00,228.73,228.79,228.51,228.78,9293.0,218.5042,218.5615,218.294,218.552,9293.0
2018-10-01 12:00:00,228.77,228.91,228.77,228.82,3573.0,218.5424,218.6761,218.5424,218.5902,3573.0
2018-10-01 12:05:00,228.83,228.93,228.83,228.89,3242.0,218.5997,218.6953,218.5997,218.657,3242.0
2018-10-01 12:10:00,228.87,228.87,228.79,228.81,1900.0,218.6379,218.6379,218.5615,218.5806,1900.0
2018-10-01 12:15:00,228.84,228.9,228.84,228.85,1800.0,218.6093,218.6666,218.6093,218.6188,1800.0
2018-10-01 12:20:00,228.82,228.82,228.31,228.39,4738.0,218.5902,218.5902,218.103,218.1794,4738.0
2018-10-01 12:25:00,228.39,228.48,228.37,228.41,4892.0,218.1794,218.2654,218.1603,218.1985,4892.0
2018-10-01 12:30:00,228.4,228.46,228.31,228.4,4048.0,218.1889,218.2463,218.103,218.1889,4048.0
2018-10-01 12:35:00,228.41,228.41,228.32,228.37,1600.0,218.1985,218.1985,218.1125,218.1603,1600.0
2018-10-01 12:40:00,228.38,228.41,228.21,228.21,2400.0,218.1698,218.1985,218.0074,218.0074,2400.0
2018-10-01 12:45:00,228.15,228.18,227.95,228.12,4400.0,217.9501,217.9788,217.7591,217.9215,4400.0
2018-10-01 12:50:00,228.12,228.17,228.07,228.09,2100.0,217.9215,217.9692,217.8737,217.8928,2100.0
2018-10-01 12:55:00,228.13,228.18,228.05,228.18,2500.0,217.931,217.9788,217.8546,217.9788,2500.0
2018-10-01 13:00:00,228.19,228.23,228.05,228.05,2586.0,217.9883,218.0265,217.8546,217.8546,2586.0
2018-10-01 13:05:00,228.06,228.11,228.05,228.07,1800.0,217.8641,217.9119,217.8546,217.8737,1800.0
2018-10-01 13:10:00,228.0,228.01,227.8,227.87,2265.0,217.8068,217.8164,217.6158,217.6826,2265.0
2018-10-01 13:15:00,227.87,228.04,227.81,228.04,5297.0,217.6826,217.845,217.6253,217.845,5297.0
2018-10-01 13:20:00,228.01,228.19,228.01,228.14,3400.0,217.8164,217.9883,217.8164,217.9406,3400.0
2018-10-01 13:25:00,228.15,228.27,228.11,228.11,5434.0,217.9501,218.0648,217.9119,217.9119,5434.0
2018-10-01 13:30:00,228.07,228.27,228.05,228.24,6600.0,217.8737,218.0648,217.8546,218.0361,6600.0
2018-10-01 13:35:00,228.28,228.37,228.27,228.27,2500.0,218.0743,218.1603,218.0648,218.0648,2500.0
2018-10-01 13:40:00,228.23,228.34,228.17,228.33,4392.0,218.0265,218.1316,217.9692,218.1221,4392.0
2018-10-01 13:45:00,228.24,228.35,228.19,228.22,1839.0,218.0361,218.1412,217.9883,218.017,1839.0
2018-10-01 13:50:00,228.24,228.3,228.19,228.2,2074.0,218.0361,218.0934,217.9883,217.9979,2074.0
2018-10-01 13:55:00,228.2,228.2,228.03,228.11,2002.0,217.9979,217.9979,217.8355,217.9119,2002.0
2018-10-01 14:00:00,228.04,228.1,227.71,227.73,5640.0,217.845,217.9024,217.5298,217.5489,5640.0
2018-10-01 14:05:00,227.7,227.78,227.66,227.66,3378.0,217.5202,217.5967,217.482,217.482,3378.0
2018-10-01 14:10:00,227.62,227.71,227.51,227.59,9185.0,217.4438,217.5298,217.3387,217.4152,9185.0
2018-10-01 14:15:00,227.62,227.62,227.45,227.45,2600.0,217.4438,217.4438,217.2814,217.2814,2600.0
2018-10-01 14:20:00,227.41,227.5,227.35,227.35,4691.0,217.2432,217.3292,217.1859,217.1859,4691.0
2018-10-01 14:25:00,227.32,227.41,227.24,227.37,4749.0,217.1572,217.2432,217.0808,217.205,4749.0
2018-10-01 14:30:00,227.37,227.37,227.05,227.1,6660.0,217.205,217.205,216.8993,216.9471,6660.0
2018-10-01 14:35:00,227.11,227.13,226.88,227.07,4357.0,216.9566,216.9757,216.7369,216.9184,4357.0
2018-10-01 14:40:00,227.1,227.15,227.03,227.15,2000.0,216.9471,216.9948,216.8802,216.9948,2000.0
2018-10-01 14:45:00,227.19,227.34,227.19,227.25,4350.0,217.033,217.1763,217.033,217.0904,4350.0
2018-10-01 14:50:00,227.24,227.29,227.23,227.29,1482.0,217.0808,217.1286,217.0713,217.1286,1482.0
2018-10-01 14:55:00,227.32,227.55,227.29,227.51,3000.0,217.1572,217.3769,217.1286,217.3387,3000.0
2018-10-01 15:00:00,227.53,227.6,227.38,227.38,8100.0,217.3578,217.4247,217.2145,217.2145,8100.0
2018-10-01 15:05:00,227.39,227.45,227.33,227.43,3503.0,217.2241,217.2814,217.1668,217.2623,3503.0
2018-10-01 15:10:00,227.45,227.45,227.26,227.31,5192.0,217.2814,217.2814,217.0999,217.1477,5192.0
2018-10-01 15:15:00,227.33,227.34,227.19,227.32,4223.0,217.1668,217.1763,217.033,217.1572,4223.0
2018-10-01 15:20:00,227.32,227.32,227.15,227.16,7700.0,217.1572,217.1572,216.9948,217.0044,7700.0
2018-10-01 15:25:00,227.15,227.15,226.7,226.78,7339.0,216.9948,216.9948,216.5649,216.6414,7339.0
2018-10-01 15:30:00,226.84,226.85,226.64,226.67,10785.0,216.6987,216.7082,216.5076,216.5363,10785.0
2018-10-01 15:35:00,226.68,226.84,226.62,226.79,7846.0,216.5458,216.6987,216.4885,216.6509,7846.0
2018-10-01 15:40:00,226.82,226.83,226.7,226.74,6884.0,216.6796,216.6891,216.5649,216.6032,6884.0
2018-10-01 15:45:00,226.76,226.97,226.73,226.97,11366.0,216.6223,216.8229,216.5936,216.8229,11366.0
2018-10-01 15:50:00,226.93,227.53,226.92,227.51,37554.0,216.7847,217.3578,216.7751,217.3387,37554.0
2018-10-01 15:55:00,227.51,227.86,227.49,227.72,59972.0,217.3387,217.6731,217.3196,217.5393,59972.0
2018-10-02 09:30:00,227.87,227.99,226.55,227.47,15700.0,217.6826,217.7973,216.4217,217.3005,15700.0
2018-10-02 09:35:00,227.19,227.19,224.69,224.73,8305.0,217.033,217.033,214.6448,214.683,8305.0
2018-10-02 09:40:00,224.86,225.77,224.57,225.68,9682.0,214.8072,215.6765,214.5302,215.5906,9682.0
2018-10-02 09:45:00,225.53,226.78,225.52,226.36,5524.0,215.4473,216.6414,215.4377,216.2402,5524.0
2018-10-02 09:50:00,226.52,227.02,226.51,226.67,10136.0,216.393,216.8706,216.3834,216.5363,10136.0
2018-10-02 09:55:00,226.71,227.37,226.68,227.37,5986.0,216.5745,217.205,216.5458,217.205,5986.0
2018-10-02 10:00:00,227.41,227.47,227.18,227.38,4504.0,217.2432,217.3005,217.0235,217.2145,4504.0
2018-10-02 10:05:00,227.42,227.61,227.27,227.27,9421.0,217.2528,217.4343,217.1095,217.1095,9421.0
2018-10-02 10:10:00,227.38,227.61,227.36,227.53,5559.0,217.2145,217.4343,217.1954,217.3578,5559.0
2018-10-02 10:15:00,227.59,227.89,227.5,227.85,9665.0,217.4152,217.7017,217.3292,217.6635,9665.0
2018-10-02 10:20:00,227.83,228.0,227.7,228.0,5807.0,217.6444,217.8068,217.5202,217.8068,5807.0
2018-10-02 10:25:00,227.92,228.05,227.62,228.0,5500.0,217.7304,217.8546,217.4438,217.8068,5500.0
2018-10-02 10:30:00,227.92,228.1,227.78,227.96,15671.0,217.7304,217.9024,217.5967,217.7686,15671.0
2018-10-02 10:35:00,227.96,228.08,227.73,227.88,4109.0,217.7686,217.8833,217.5489,217.6922,4109.0
2018-10-02 10:40:00,227.83,228.01,227.67,227.75,11942.0,217.6444,217.8164,217.4916,217.568,11942.0
2018-10-02 10:45:00,227.76,227.78,227.54,227.63,8865.0,217.5776,217.5967,217.3674,217.4534,8865.0
2018-10-02 10:50:00,227.73,228.01,227.68,227.87,6800.0,217.5489,217.8164,217.5011,217.6826,6800.0
2018-10-02 10:55:00,227.83,227.87,227.43,227.43,4280.0,217.6444,217.6826,217.2623,217.2623,4280.0
2018-10-02 11:00:00,227.43,227.43,227.23,227.39,9005.0,217.2623,217.2623,217.0713,217.2241,9005.0
2018-10-02 11:05:00,227.5,227.61,227.38,227.61,4300.0,217.3292,217.4343,217.2145,217.4343,4300.0
2018-10-02 11:10:00,227.61,227.86,227.59,227.81,3955.0,217.4343,217.6731,217.4152,217.6253,3955.0
2018-10-02 11:15:00,227.76,228.3,227.62,228.0,11004.0,217.5776,218.0934,217.4438,217.8068,11004.0
2018-10-02 11:20:00,227.98,228.54,227.97,228.33,5376.0,217.7877,218.3227,217.7782,218.1221,5376.0
2018-10-02 11:25:00,228.29,228.39,227.98,228.0,3900.0,218.0839,218.1794,217.7877,217.8068,3900.0
2018-10-02 11:30:00,228.02,228.3,227.98,228.29,3900.0,217.8259,218.0934,217.7877,218.0839,3900.0
2018-10-02 11:35:00,228.25,228.28,228.08,228.17,3162.0,218.0457,218.0743,217.8833,217.9692,3162.0
2018-10-02 11:40:00,228.14,228.38,228.13,228.26,4332.0,217.9406,218.1698,217.931,218.0552,4332.0
2018-10-02 11:45:00,228.36,228.5,228.36,228.49,2900.0,218.1507,218.2845,218.1507,218.2749,2900.0
2018-10-02 11:50:00,228.41,228.5,228.33,228.46,3614.0,218.1985,218.2845,218.1221,218.2463,3614.0
2018-10-02 11:55:00,228.48,228.48,228.16,228.28,6190.0,218.2654,218.2654,217.9597,218.0743,6190.0
2018-10-02 12:00:00,228.26,228.57,228.23,228.57,3289.0,218.0552,218.3513,218.0265,218.3513,3289.0
2018-10-02 12:05:00,228.51,228.54,228.28,228.34,3800.0,218.294,218.3227,218.0743,218.1316,3800.0
2018-10-02 12:10:00,228.29,228.29,228.11,228.11,4244.0,218.0839,218.0839,217.9119,217.9119,4244.0
2018-10-02 12:15:00,228.03,228.2,228.02,228.11,6272.0,217.8355,217.9979,217.8259,217.9119,6272.0
2018-10-02 12:20:00,228.06,228.15,227.96,227.96,3900.0,217.8641,217.9501,217.7686,217.7686,3900.0
2018-10-02 12:25:00,227.97,228.0,227.81,227.94,3200.0,217.7782,217.8068,217.6253,217.7495,3200.0
2018-10-02 12:30:00,227.97,228.2,227.88,228.2,3302.0,217.7782,217.9979,217.6922,217.9979,3302.0
2018-10-02 12:35:00,228.16,228.34,228.12,228.34,1927.0,217.9597,218.1316,217.9215,218.1316,1927.0
2018-10-02 12:40:00,228.31,228.33,228.03,228.18,3748.0,218.103,218.1221,217.8355,217.9788,3748.0
2018-10-02 12:45:00,228.13,228.19,227.73,227.73,2926.0,217.931,217.9883,217.5489,217.5489,2926.0
2018-10-02 12:50:00,227.58,227.58,227.34,227.5,2000.0,217.4056,217.4056,217.1763,217.3292,2000.0
2018-10-02 12:55:00,227.54,227.65,227.38,227.62,3069.0,217.3674,217.4725,217.2145,217.4438,3069.0
2018-10-02 13:00:00,227.67,227.92,227.67,227.92,3856.0,217.4916,217.7304,217.4916,217.7304,3856.0
2018-10-02 13:05:00,227.94,228.04,227.68,227.84,3261.0,217.7495,217.845,217.5011,217.654,3261.0
2018-10-02 13:10:00,227.81,227.82,227.5,227.56,2471.0,217.6253,217.6349,217.3292,217.3865,2471.0
2018-10-02 13:15:00,227.57,227.98,227.57,227.98,4800.0,217.3961,217.7877,217.3961,217.7877,4800.0
2018-10-02 13:20:00,227.92,227.96,227.87,227.96,4240.0,217.7304,217.7686,217.6826,217.7686,4240.0
2018-10-02 13:25:00,227.96,227.97,227.75,227.77,3726.0,217.7686,217.7782,217.568,217.5871,3726.0
2018-10-02 13:30:00,227.89,228.05,227.89,228.01,3270.0,217.7017,217.8546,217.7017,217.8164,3270.0
2018-10-02 13:35:00,228.03,228.2,228.02,228.2,3764.0,217.8355,217.9979,217.8259,217.9979,3764.0
2018-10-02 13:40:00,228.22,228.25,228.19,228.23,6357.0,218.017,218.0457,217.9883,218.0265,6357.0
2018-10-02 13:45:00,228.23,228.3,228.21,228.26,11784.0,218.0265,218.0934,218.0074,218.0552,11784.0
2018-10-02 13:50:00,228.24,228.31,228.02,228.03,5046.0,218.0361,218.103,217.8259,217.8355,5046.0
2018-10-02 13:55:00,228.0,228.02,227.67,227.78,7400.0,217.8068,217.8259,217.4916,217.5967,7400.0
2018-10-02 14:00:00,227.78,227.99,227.76,227.94,5100.0,217.5967,217.7973,217.5776,217.7495,5100.0
2018-10-02 14:05:00,227.95,228.22,227.95,228.2,4850.0,217.7591,218.017,217.7591,217.9979,4850.0
2018-10-02 14:10:00,228.14,228.27,228.11,228.23,6050.0,217.9406,218.0648,217.9119,218.0265,6050.0
2018-10-02 14:15:00,228.25,228.39,228.21,228.39,5830.0,218.0457,218.1794,218.0074,218.1794,5830.0
2018-10-02 14:20:00,228.41,228.42,228.23,228.24,7033.0,218.1985,218.2081,218.0265,218.0361,7033.0
2018-10-02 14:25:00,228.19,228.22,228.01,228.06,3935.0,217.9883,218.017,217.8164,217.8641,3935.0
2018-10-02 14:30:00,228.03,228.11,228.0,228.08,7313.0,217.8355,217.9119,217.8068,217.8833,7313.0
2018-10-02 14:35:00,228.1,228.2,227.99,228.03,10076.0,217.9024,217.9979,217.7973,217.8355,10076.0
2018-10-02 14:40:00,228.0,228.05,227.59,227.63,7352.0,217.8068,217.8546,217.4152,217.4534,7352.0
2018-10-02 14:45:00,227.63,227.85,227.38,227.39,7813.0,217.4534,217.6635,217.2145,217.2241,7813.0
2018-10-02 14:50:00,227.44,227.56,227.43,227.5,3434.0,217.2719,217.3865,217.2623,217.3292,3434.0
2018-10-02 14:55:00,227.52,227.68,227.5,227.62,4700.0,217.3483,217.5011,217.3292,217.4438,4700.0
2018-10-02 15:00:00,227.66,227.67,227.3,227.3,14153.0,217.482,217.4916,217.1381,217.1381,14153.0
2018-10-02 15:05:00,227.2,227.22,227.03,227.13,7411.0,217.0426,217.0617,216.8802,216.9757,7411.0
2018-10-02 15:10:00,227.11,227.12,226.99,227.09,12140.0,216.9566,216.9662,216.842,216.9375,12140.0
2018-10-02 15:15:00,227.08,227.08,226.66,226.67,9609.0,216.928,216.928,216.5267,216.5363,9609.0
2018-10-02 15:20:00,226.63,226.76,226.56,226.66,8633.0,216.4981,216.6223,216.4312,216.5267,8633.0
2018-10-02 15:25:00,226.69,226.81,226.65,226.78,14945.0,216.5554,216.67,216.5172,216.6414,14945.0
2018-10-02 15:30:00,226.8,226.98,226.8,226.92,10029.0,216.6605,216.8324,216.6605,216.7751,10029.0
2018-10-02 15:35:00,226.92,227.06,226.84,226.97,15825.0,216.7751,216.9089,216.6987,216.8229,15825.0
2018-10-02 15:40:00,226.98,227.3,226.98,227.16,13452.0,216.8324,217.1381,216.8324,217.0044,13452.0
2018-10-02 15:45:00,227.14,227.65,227.14,227.65,16773.0,216.9853,217.4725,216.9853,217.4725,16773.0
2018-10-02 15:50:00,227.68,227.92,227.44,227.53,39234.0,217.5011,217.7304,217.2719,217.3578,39234.0
2018-10-02 15:55:00,227.52,227.74,227.51,227.62,57889.0,217.3483,217.5585,217.3387,217.4438,57889.0
2018-10-03 09:30:00,230.0,230.51,229.73,229.76,48715.0,219.7174,220.2046,219.4595,219.4881,48715.0
2018-10-03 09:35:00,229.87,230.02,228.65,228.65,11740.0,219.5932,219.7365,218.4278,218.4278,11740.0
2018-10-03 09:40:00,228.85,229.65,228.64,229.46,8950.0,218.6188,219.3831,218.4182,219.2016,8950.0
2018-10-03 09:45:00,229.65,230.05,229.55,229.84,15332.0,219.3831,219.7652,219.2875,219.5646,15332.0
2018-10-03 09:50:00,229.77,230.62,229.7,230.6,12593.0,219.4977,220.3097,219.4308,220.2906,12593.0
2018-10-03 09:55:00,230.72,231.36,230.65,231.36,19730.0,220.4052,221.0166,220.3384,221.0166,19730.0
2018-10-03 10:00:00,231.38,231.64,231.15,231.15,11240.0,221.0357,221.2841,220.816,220.816,11240.0
2018-10-03 10:05:00,231.31,231.45,230.98,231.15,17854.0,220.9689,221.1026,220.6536,220.816,17854.0
2018-10-03 10:10:00,231.12,231.64,230.91,231.6,17232.0,220.7873,221.2841,220.5867,221.2459,17232.0
2018-10-03 10:15:00,231.6,231.76,231.35,231.36,11081.0,221.2459,221.3987,221.0071,221.0166,11081.0
2018-10-03 10:20:00,231.4,231.72,231.34,231.52,9902.0,221.0548,221.3605,220.9975,221.1695,9902.0
2018-10-03 10:25:00,231.49,231.53,231.29,231.36,10297.0,221.1408,221.179,220.9497,221.0166,10297.0
2018-10-03 10:30:00,231.37,231.58,231.21,231.21,9206.0,221.0262,221.2268,220.8733,220.8733,9206.0
2018-10-03 10:35:00,231.23,231.26,230.49,230.51,11682.0,220.8924,220.9211,220.1855,220.2046,11682.0
2018-10-03 10:40:00,230.48,230.74,230.36,230.45,19936.0,220.176,220.4243,220.0613,220.1473,19936.0
2018-10-03 10:45:00,230.48,230.48,229.95,230.14,6700.0,220.176,220.176,219.6697,219.8512,6700.0
2018-10-03 10:50:00,230.17,230.21,229.63,229.63,7821.0,219.8798,219.918,219.364,219.364,7821.0
2018-10-03 10:55:00,229.55,229.64,229.13,229.24,9400.0,219.2875,219.3735,218.8863,218.9914,9400.0
2018-10-03 11:00:00,229.29,229.29,228.68,228.95,10654.0,219.0392,219.0392,218.4564,218.7144,10654.0
2018-10-03 11:05:00,229.01,229.01,228.77,228.83,5624.0,218.7717,218.7717,218.5424,218.5997,5624.0
2018-10-03 11:10:00,228.77,228.83,228.53,228.73,5598.0,218.5424,218.5997,218.3131,218.5042,5598.0
2018-10-03 11:15:00,228.8,229.16,228.8,229.08,6400.0,218.5711,218.915,218.5711,218.8385,6400.0
2018-10-03 11:20:00,229.07,229.52,229.07,229.51,7923.0,218.829,219.2589,218.829,219.2493,7923.0
2018-10-03 11:25:00,229.48,229.53,229.2,229.2,17610.0,219.2207,219.2684,218.9532,218.9532,17610.0
2018-10-03 11:30:00,229.2,229.51,229.14,229.25,5380.0,218.9532,219.2493,218.8959,219.0009,5380.0
2018-10-03 11:35:00,229.09,229.17,228.81,229.11,3500.0,218.8481,218.9245,218.5806,218.8672,3500.0
2018-10-03 11:40:00,229.04,229.11,228.93,229.11,4900.0,218.8003,218.8672,218.6953,218.8672,4900.0
2018-10-03 11:45:00,229.05,229.09,228.85,229.07,4900.0,218.8099,218.8481,218.6188,218.829,4900.0
2018-10-03 11:50:00,229.12,229.28,229.0,229.05,5000.0,218.8768,219.0296,218.7621,218.8099,5000.0
2018-10-03 11:55:00,229.06,229.18,229.01,229.18,3604.0,218.8194,218.9341,218.7717,218.9341,3604.0
2018-10-03 12:00:00,229.2,229.41,229.16,229.4,3615.0,218.9532,219.1538,218.915,219.1442,3615.0
2018-10-03 12:05:00,229.49,229.66,229.47,229.65,10245.0,219.2302,219.3926,219.2111,219.3831,10245.0
2018-10-03 12:10:00,229.74,229.89,229.74,229.78,4747.0,219.469,219.6123,219.469,219.5073,4747.0
2018-10-03 12:15:00,229.76,229.92,229.67,229.92,2500.0,219.4881,219.641,219.4022,219.641,2500.0
2018-10-03 12:20:00,229.92,229.96,229.82,229.96,4000.0,219.641,219.6792,219.5455,219.6792,4000.0
2018-10-03 12:25:00,230.0,230.14,229.83,229.92,6900.0,219.7174,219.8512,219.555,219.641,6900.0
2018-10-03 12:30:00,229.92,229.95,229.75,229.89,4156.0,219.641,219.6697,219.4786,219.6123,4156.0
2018-10-03 12:35:00,229.78,229.8,229.4,229.42,4600.0,219.5073,219.5264,219.1442,219.1633,4600.0
2018-10-03 12:40:00,229.45,229.57,229.31,229.48,5067.0,219.192,219.3066,219.0583,219.2207,5067.0
2018-10-03 12:45:00,229.49,229.6,229.39,229.54,7691.0,219.2302,219.3353,219.1347,219.278,7691.0
2018-10-03 12:50:00,229.5,229.51,229.4,229.4,2500.0,219.2398,219.2493,219.1442,219.1442,2500.0
2018-10-03 12:55:00,229.4,229.54,229.4,229.46,4070.0,219.1442,219.278,219.1442,219.2016,4070.0
2018-10-03 13:00:00,229.45,229.61,229.41,229.61,3206.0,219.192,219.3449,219.1538,219.3449,3206.0
2018-10-03 13:05:00,229.61,229.65,229.52,229.64,3700.0,219.3449,219.3831,219.2589,219.3735,3700.0
2018-10-03 13:10:00,229.62,229.76,229.61,229.76,4600.0,219.3544,219.4881,219.3449,219.4881,4600.0
2018-10-03 13:15:00,229.79,229.86,229.73,229.8,4500.0,219.5168,219.5837,219.4595,219.5264,4500.0
2018-10-03 13:20:00,229.74,229.82,229.66,229.73,4300.0,219.469,219.5455,219.3926,219.4595,4300.0
2018-10-03 13:25:00,229.75,230.13,229.68,230.11,17087.0,219.4786,219.8416,219.4117,219.8225,17087.0
2018-10-03 13:30:00,230.0,230.01,229.87,229.93,4300.0,219.7174,219.727,219.5932,219.6505,4300.0
2018-10-03 13:35:00,229.92,230.52,229.91,230.42,15270.0,219.641,220.2142,219.6314,220.1186,15270.0
2018-10-03 13:40:00,230.43,230.76,230.43,230.69,19142.0,220.1282,220.4434,220.1282,220.3766,19142.0
2018-10-03 13:45:00,230.71,230.92,230.66,230.87,20955.0,220.3957,220.5963,220.3479,220.5485,20955.0
2018-10-03 13:50:00,230.85,231.01,230.74,231.01,19312.0,220.5294,220.6823,220.4243,220.6823,19312.0
2018-10-03 13:55:00,230.99,231.24,230.99,231.24,16849.0,220.6632,220.902,220.6632,220.902,16849.0
2018-10-03 14:00:00,231.22,231.74,231.21,231.7,18185.0,220.8829,221.3796,220.8733,221.3414,18185.0
2018-10-03 14:05:00,231.71,231.71,231.42,231.42,13327.0,221.351,221.351,221.0739,221.0739,13327.0
2018-10-03 14:10:00,231.42,231.84,231.34,231.8,14230.0,221.0739,221.4752,220.9975,221.4369,14230.0
2018-10-03 14:15:00,231.8,231.82,231.59,231.7,8593.0,221.4369,221.4561,221.2363,221.3414,8593.0
2018-10-03 14:20:00,231.73,231.77,231.42,231.42,10950.0,221.3701,221.4083,221.0739,221.0739,10950.0
2018-10-03 14:25:00,231.44,231.78,231.43,231.75,14723.0,221.093,221.4178,221.0835,221.3892,14723.0
2018-10-03 14:30:00,231.7,231.8,231.47,231.47,13754.0,221.3414,221.4369,221.1217,221.1217,13754.0
2018-10-03 14:35:00,231.39,231.4,230.95,231.09,10256.0,221.0453,221.0548,220.6249,220.7587,10256.0
2018-10-03 14:40:00,231.06,231.11,230.93,231.04,8409.0,220.73,220.7778,220.6058,220.7109,8409.0
2018-10-03 14:45:00,231.07,231.16,230.89,230.95,10266.0,220.7396,220.8256,220.5676,220.6249,10266.0
2018-10-03 14:50:00,230.84,230.94,230.67,230.73,16860.0,220.5199,220.6154,220.3575,220.4148,16860.0
2018-10-03 14:55:00,230.69,230.82,230.63,230.82,8177.0,220.3766,220.5008,220.3193,220.5008,8177.0
2018-10-03 15:00:00,230.82,230.93,230.8,230.87,11087.0,220.5008,220.6058,220.4817,220.5485,11087.0
2018-10-03 15:05:00,230.89,231.01,230.88,230.98,6911.0,220.5676,220.6823,220.5581,220.6536,6911.0
2018-10-03 15:10:00,230.94,231.0,230.82,231.0,10434.0,220.6154,220.6727,220.5008,220.6727,10434.0
2018-10-03 15:15:00,230.99,231.13,230.84,230.86,14109.0,220.6632,220.7969,220.5199,220.539,14109.0
2018-10-03 15:20:00,230.87,230.99,230.71,230.87,12810.0,220.5485,220.6632,220.3957,220.5485,12810.0
2018-10-03 15:25:00,230.88,230.88,230.43,230.8,25603.0,220.5581,220.5581,220.1282,220.4817,25603.0
2018-10-03 15:30:00,230.78,230.9,230.73,230.88,27050.0,220.4625,220.5772,220.4148,220.5581,27050.0
2018-10-03 15:35:00,230.9,231.07,230.82,230.9,21882.0,220.5772,220.7396,220.5008,220.5772,21882.0
2018-10-03 15:40:00,230.91,231.17,230.88,231.17,26462.0,220.5867,220.8351,220.5581,220.8351,26462.0
2018-10-03 15:45:00,231.19,231.68,231.16,231.46,63172.0,220.8542,221.3223,220.8256,221.1121,63172.0
2018-10-03 15:50:00,231.47,231.53,231.27,231.43,54689.0,221.1217,221.179,220.9306,221.0835,54689.0
2018-10-03 15:55:00,231.44,231.56,231.2,231.32,72826.0,221.093,221.2077,220.8638,220.9784,72826.0
2018-10-04 09:30:00,230.27,230.77,228.81,228.81,19985.0,219.9753,220.453,218.5806,218.5806,19985.0
2018-10-04 09:35:00,228.7,229.3,228.4,228.48,9430.0,218.4755,219.0487,218.1889,218.2654,9430.0
2018-10-04 09:40:00,228.48,228.8,227.67,228.3,20421.0,218.2654,218.5711,217.4916,218.0934,20421.0
2018-10-04 09:45:00,228.2,228.6,228.01,228.4,11499.0,217.9979,218.38,217.8164,218.1889,11499.0
2018-10-04 09:50:00,228.37,229.03,228.32,228.92,6325.0,218.1603,218.7908,218.1125,218.6857,6325.0
2018-10-04 09:55:00,229.01,229.69,228.74,229.69,8113.0,218.7717,219.4213,218.5137,219.4213,8113.0
2018-10-04 10:00:00,229.81,229.81,228.7,229.05,13498.0,219.5359,219.5359,218.4755,218.8099,13498.0
2018-10-04 10:05:00,229.02,229.45,228.91,229.19,16231.0,218.7812,219.192,218.6761,218.9436,16231.0
2018-10-04 10:10:00,229.08,229.37,228.81,229.37,7509.0,218.8385,219.1156,218.5806,219.1156,7509.0
2018-10-04 10:15:00,229.21,229.24,228.71,228.72,6279.0,218.9627,218.9914,218.4851,218.4946,6279.0
2018-10-04 10:20:00,228.74,228.74,228.03,228.22,5307.0,218.5137,218.5137,217.8355,218.017,5307.0
2018-10-04 10:25:00,228.23,228.51,227.67,227.8,13320.0,218.0265,218.294,217.4916,217.6158,13320.0
2018-10-04 10:30:00,227.77,228.25,227.68,227.81,6676.0,217.5871,218.0457,217.5011,217.6253,6676.0
2018-10-04 10:35:00,227.8,228.33,227.8,228.25,4648.0,217.6158,218.1221,217.6158,218.0457,4648.0
2018-10-04 10:40:00,228.15,228.15,227.52,227.7,6227.0,217.9501,217.9501,217.3483,217.5202,6227.0
2018-10-04 10:45:00,227.79,228.16,227.51,227.6,7232.0,217.6062,217.9597,217.3387,217.4247,7232.0
2018-10-04 10:50:00,227.68,227.88,227.68,227.72,5850.0,217.5011,217.6922,217.5011,217.5393,5850.0
2018-10-04 10:55:00,227.82,227.82,227.29,227.39,4652.0,217.6349,217.6349,217.1286,217.2241,4652.0
2018-10-04 11:00:00,227.44,227.88,227.44,227.86,3966.0,217.2719,217.6922,217.2719,217.6731,3966.0
2018-10-04 11:05:00,227.84,227.88,227.51,227.62,4675.0,217.654,217.6922,217.3387,217.4438,4675.0
2018-10-04 11:10:00,227.41,227.52,227.01,227.18,4352.0,217.2432,217.3483,216.8611,217.0235,4352.0
2018-10-04 11:15:00,227.12,227.21,226.74,227.15,4728.0,216.9662,217.0521,216.6032,216.9948,4728.0
2018-10-04 11:20:00,227.02,227.24,226.85,227.16,5910.0,216.8706,217.0808,216.7082,217.0044,5910.0
2018-10-04 11:25:00,227.06,227.3,226.98,226.98,4800.0,216.9089,217.1381,216.8324,216.8324,4800.0
2018-10-04 11:30:00,227.06,227.27,226.74,226.93,6332.0,216.9089,217.1095,216.6032,216.7847,6332.0
2018-10-04 11:35:00,226.87,227.4,226.85,227.06,21322.0,216.7273,217.2337,216.7082,216.9089,21322.0
2018-10-04 11:40:00,227.12,227.22,227.09,227.12,2510.0,216.9662,217.0617,216.9375,216.9662,2510.0
2018-10-04 11:45:00,227.0,227.14,226.67,226.67,2050.0,216.8515,216.9853,216.5363,216.5363,2050.0
2018-10-04 11:50:00,226.64,226.88,226.47,226.71,3800.0,216.5076,216.7369,216.3452,216.5745,3800.0
2018-10-04 11:55:00,226.68,226.68,226.35,226.35,1500.0,216.5458,216.5458,216.2306,216.2306,1500.0
2018-10-04 12:00:00,226.31,226.42,226.22,226.3,5950.0,216.1924,216.2975,216.1064,216.1828,5950.0
2018-10-04 12:05:00,226.13,226.52,226.12,226.27,6180.0,216.0204,216.393,216.0109,216.1542,6180.0
2018-10-04 12:10:00,226.2,226.2,225.83,225.95,5625.0,216.0873,216.0873,215.7338,215.8485,5625.0
2018-10-04 12:15:00,226.07,226.08,225.7,226.08,7003.0,215.9631,215.9727,215.6097,215.9727,7003.0
2018-10-04 12:20:00,226.08,226.15,225.57,225.6,7381.0,215.9727,216.0395,215.4855,215.5141,7381.0
2018-10-04 12:25:00,225.61,225.67,225.26,225.5,7169.0,215.5237,215.581,215.1893,215.4186,7169.0
2018-10-04 12:30:00,225.49,225.6,225.34,225.6,6503.0,215.409,215.5141,215.2658,215.5141,6503.0
2018-10-04 12:35:00,225.73,225.94,225.65,225.66,7459.0,215.6383,215.8389,215.5619,215.5714,7459.0
2018-10-04 12:40:00,225.75,225.77,225.4,225.58,9196.0,215.6574,215.6765,215.3231,215.495,9196.0
2018-10-04 12:45:00,225.53,225.78,225.42,225.7,7630.0,215.4473,215.6861,215.3422,215.6097,7630.0
2018-10-04 12:50:00,225.71,225.76,225.32,225.45,7105.0,215.6192,215.667,215.2466,215.3708,7105.0
2018-10-04 12:55:00,225.41,225.41,225.17,225.27,7000.0,215.3326,215.3326,215.1034,215.1989,7000.0
2018-10-04 13:00:00,225.33,225.33,225.06,225.15,9720.0,215.2562,215.2562,214.9983,215.0842,9720.0
2018-10-04 13:05:00,225.11,225.36,225.11,225.28,8756.0,215.046,215.2849,215.046,215.2084,8756.0
2018-10-04 13:10:00,225.27,225.31,224.89,225.14,9250.0,215.1989,215.2371,214.8359,215.0747,9250.0
2018-10-04 13:15:00,225.09,225.14,224.69,224.8,12365.0,215.0269,215.0747,214.6448,214.7499,12365.0
2018-10-04 13:20:00,224.82,224.9,224.63,224.85,16025.0,214.769,214.8454,214.5875,214.7977,16025.0
2018-10-04 13:25:00,224.86,225.03,224.67,224.67,14679.0,214.8072,214.9696,214.6257,214.6257,14679.0
2018-10-04 13:30:00,224.67,224.67,224.2,224.23,16700.0,214.6257,214.6257,214.1767,214.2054,16700.0
2018-10-04 13:35:00,224.23,224.32,224.06,224.19,8804.0,214.2054,214.2914,214.043,214.1672,8804.0
2018-10-04 13:40:00,224.23,224.3,224.18,224.19,7195.0,214.2054,214.2722,214.1576,214.1672,7195.0
2018-10-04 13:45:00,224.15,224.19,223.91,223.97,11352.0,214.129,214.1672,213.8997,213.957,11352.0
2018-10-04 13:50:00,223.87,224.16,223.8,223.8,9037.0,213.8615,214.1385,213.7946,213.7946,9037.0
2018-10-04 13:55:00,223.76,223.85,223.64,223.84,9750.0,213.7564,213.8424,213.6418,213.8328,9750.0
2018-10-04 14:00:00,223.94,224.2,223.92,224.19,7943.0,213.9283,214.1767,213.9092,214.1672,7943.0
2018-10-04 14:05:00,224.16,224.24,223.94,224.1,13168.0,214.1385,214.2149,213.9283,214.0812,13168.0
2018-10-04 14:10:00,224.04,224.16,223.86,224.15,6300.0,214.0239,214.1385,213.8519,214.129,6300.0
2018-10-04 14:15:00,224.1,224.11,223.7,223.7,7000.0,214.0812,214.0907,213.6991,213.6991,7000.0
2018-10-04 14:20:00,223.8,223.82,223.45,223.47,9935.0,213.7946,213.8137,213.4602,213.4794,9935.0
2018-10-04 14:25:00,223.43,223.79,223.4,223.73,15540.0,213.4411,213.785,213.4125,213.7277,15540.0
2018-10-04 14:30:00,223.7,223.94,223.57,223.89,15008.0,213.6991,213.9283,213.5749,213.8806,15008.0
2018-10-04 14:35:00,223.92,224.45,223.91,224.39,10996.0,213.9092,214.4155,213.8997,214.3582,10996.0
2018-10-04 14:40:00,224.34,224.34,224.14,224.17,23438.0,214.3105,214.3105,214.1194,214.1481,23438.0
2018-10-04 14:45:00,224.13,224.34,224.06,224.18,7560.0,214.1098,214.3105,214.043,214.1576,7560.0
2018-10-04 14:50:00,224.19,224.39,224.14,224.35,6666.0,214.1672,214.3582,214.1194,214.32,6666.0
2018-10-04 14:55:00,224.42,224.46,224.19,224.31,7110.0,214.3869,214.4251,214.1672,214.2818,7110.0
2018-10-04 15:00:00,224.34,224.64,224.33,224.64,33170.0,214.3105,214.597,214.3009,214.597,33170.0
2018-10-04 15:05:00,224.66,224.87,224.66,224.83,20385.0,214.6162,214.8168,214.6162,214.7786,20385.0
2018-10-04 15:10:00,224.86,224.94,224.56,224.67,11090.0,214.8072,214.8836,214.5206,214.6257,11090.0
2018-10-04 15:15:00,224.67,224.73,224.47,224.54,17190.0,214.6257,214.683,214.4346,214.5015,17190.0
2018-10-04 15:20:00,224.53,224.53,224.16,224.27,17160.0,214.492,214.492,214.1385,214.2436,17160.0
2018-10-04 15:25:00,224.3,224.34,224.07,224.07,12962.0,214.2722,214.3105,214.0525,214.0525,12962.0
2018-10-04 15:30:00,224.0,224.15,223.79,223.84,21363.0,213.9857,214.129,213.785,213.8328,21363.0
2018-10-04 15:35:00,223.83,223.96,223.74,223.8,27585.0,213.8233,213.9474,213.7373,213.7946,27585.0
2018-10-04 15:40:00,223.77,224.05,223.62,224.02,41228.0,213.7659,214.0334,213.6226,214.0048,41228.0
2018-10-04 15:45:00,224.02,224.86,224.02,224.61,42308.0,214.0048,214.8072,214.0048,214.5684,42308.0
2018-10-04 15:50:00,224.63,224.85,224.57,224.8,33995.0,214.5875,214.7977,214.5302,214.7499,33995.0
2018-10-04 15:55:00,224.8,224.82,224.54,224.63,70665.0,214.7499,214.769,214.5015,214.5875,70665.0
2018-10-05 09:30:00,225.04,226.56,222.95,223.13,20299.0,214.9792,216.4312,212.9826,213.1546,20299.0
2018-10-05 09:35:00,223.53,225.35,223.52,225.07,6850.0,213.5367,215.2753,213.5271,215.0078,6850.0
2018-10-05 09:40:00,225.21,226.58,225.14,226.39,5600.0,215.1416,216.4503,215.0747,216.2688,5600.0
2018-10-05 09:45:00,226.49,226.76,225.51,225.63,13994.0,216.3643,216.6223,215.4282,215.5428,13994.0
2018-10-05 09:50:00,225.57,225.95,225.16,225.53,17930.0,215.4855,215.8485,215.0938,215.4473,17930.0
2018-10-05 09:55:00,225.38,225.38,224.43,224.54,16379.0,215.304,215.304,214.3964,214.5015,16379.0
2018-10-05 10:00:00,224.59,225.04,224.32,224.32,7827.0,214.5493,214.9792,214.2914,214.2914,7827.0
2018-10-05 10:05:00,224.3,225.1,224.29,224.56,4877.0,214.2722,215.0365,214.2627,214.5206,4877.0
2018-10-05 10:10:00,224.55,225.05,224.49,224.9,6100.0,214.5111,214.9887,214.4538,214.8454,6100.0
2018-10-05 10:15:00,224.97,225.11,224.64,224.81,4200.0,214.9123,215.046,214.597,214.7594,4200.0
2018-10-05 10:20:00,224.81,225.95,224.8,225.78,7700.0,214.7594,215.8485,214.7499,215.6861,7700.0
2018-10-05 10:25:00,225.78,225.95,225.63,225.85,9428.0,215.6861,215.8485,215.5428,215.753,9428.0
2018-10-05 10:30:00,225.83,225.86,225.23,225.23,6300.0,215.7338,215.7625,215.1607,215.1607,6300.0
2018-10-05 10:35:00,225.41,225.68,225.23,225.26,5400.0,215.3326,215.5906,215.1607,215.1893,5400.0
2018-10-05 10:40:00,225.28,225.48,225.1,225.29,2600.0,215.2084,215.3995,215.0365,215.218,2600.0
2018-10-05 10:45:00,225.26,225.5,224.76,224.83,6220.0,215.1893,215.4186,214.7117,214.7786,6220.0
2018-10-05 10:50:00,224.77,224.79,224.41,224.54,9215.0,214.7212,214.7403,214.3773,214.5015,9215.0
2018-10-05 10:55:00,224.54,224.76,224.38,224.4,6956.0,214.5015,214.7117,214.3487,214.3678,6956.0
2018-10-05 11:00:00,224.57,224.7,224.23,224.55,5671.0,214.5302,214.6544,214.2054,214.5111,5671.0
2018-10-05 11:05:00,224.63,224.7,224.16,224.2,4700.0,214.5875,214.6544,214.1385,214.1767,4700.0
2018-10-05 11:10:00,224.04,224.04,223.62,223.88,12241.0,214.0239,214.0239,213.6226,213.871,12241.0
2018-10-05 11:15:00,223.88,223.97,223.18,223.4,7470.0,213.871,213.957,213.2023,213.4125,7470.0
2018-10-05 11:20:00,223.34,223.62,223.13,223.62,4700.0,213.3552,213.6226,213.1546,213.6226,4700.0
2018-10-05 11:25:00,223.54,223.63,223.24,223.28,4373.0,213.5462,213.6322,213.2596,213.2978,4373.0
2018-10-05 11:30:00,223.39,223.69,223.25,223.56,5584.0,213.4029,213.6895,213.2692,213.5653,5584.0
2018-10-05 11:35:00,223.55,223.55,223.13,223.33,4300.0,213.5558,213.5558,213.1546,213.3456,4300.0
2018-10-05 11:40:00,223.3,223.3,222.71,222.95,7385.0,213.317,213.317,212.7533,212.9826,7385.0
2018-10-05 11:45:00,222.86,223.13,222.54,222.89,8004.0,212.8966,213.1546,212.5909,212.9253,8004.0
2018-10-05 11:50:00,222.93,222.95,222.23,222.59,9657.0,212.9635,212.9826,212.2948,212.6387,9657.0
2018-10-05 11:55:00,222.48,222.61,221.96,222.2,10026.0,212.5336,212.6578,212.0369,212.2661,10026.0
2018-10-05 12:00:00,222.21,222.24,221.94,222.03,9844.0,212.2757,212.3043,212.0178,212.1037,9844.0
2018-10-05 12:05:00,222.02,222.15,221.89,221.91,13825.0,212.0942,212.2184,211.97,211.9891,13825.0
2018-10-05 12:10:00,221.97,222.04,221.65,221.73,6564.0,212.0464,212.1133,211.7407,211.8171,6564.0
2018-10-05 12:15:00,221.69,221.8,221.54,221.73,5112.0,211.7789,211.884,211.6356,211.8171,5112.0
2018-10-05 12:20:00,221.65,221.94,221.59,221.81,4235.0,211.7407,212.0178,211.6834,211.8936,4235.0
2018-10-05 12:25:00,221.81,222.01,221.67,221.88,5216.0,211.8936,212.0846,211.7598,211.9604,5216.0
2018-10-05 12:30:00,221.83,221.88,221.42,221.56,7214.0,211.9127,211.9604,211.521,211.6547,7214.0
2018-10-05 12:35:00,221.54,221.58,221.13,221.13,6014.0,211.6356,211.6738,211.244,211.244,6014.0
2018-10-05 12:40:00,221.05,221.12,220.82,221.04,10992.0,211.1675,211.2344,210.9478,211.158,10992.0
2018-10-05 12:45:00,221.16,221.29,221.1,221.28,4183.0,211.2726,211.3968,211.2153,211.3873,4183.0
2018-10-05 12:50:00,221.36,221.5,221.27,221.37,9567.0,211.4637,211.5974,211.3777,211.4732,9567.0
2018-10-05 12:55:00,221.28,221.34,221.01,221.15,6384.0,211.3873,211.4446,211.1293,211.2631,6384.0
2018-10-05 13:00:00,221.15,221.15,220.67,220.78,8244.0,211.2631,211.2631,210.8045,210.9096,8244.0
2018-10-05 13:05:00,220.68,220.79,220.34,220.47,6206.0,210.8141,210.9192,210.4893,210.6135,6206.0
2018-10-05 13:10:00,220.4,220.76,220.4,220.73,4900.0,210.5466,210.8905,210.5466,210.8618,4900.0
2018-10-05 13:15:00,220.87,220.9,220.79,220.89,2676.0,210.9956,211.0242,210.9192,211.0147,2676.0
2018-10-05 13:20:00,220.78,220.82,220.63,220.73,3951.0,210.9096,210.9478,210.7663,210.8618,3951.0
2018-10-05 13:25:00,220.74,220.9,220.44,220.59,6432.0,210.8714,211.0242,210.5848,210.7281,6432.0
2018-10-05 13:30:00,220.65,220.97,220.65,220.77,3950.0,210.7854,211.0911,210.7854,210.9001,3950.0
2018-10-05 13:35:00,220.82,221.01,220.66,221.01,4400.0,210.9478,211.1293,210.795,211.1293,4400.0
2018-10-05 13:40:00,221.11,221.42,221.11,221.39,11477.0,211.2249,211.521,211.2249,211.4923,11477.0
2018-10-05 13:45:00,221.33,221.73,221.31,221.73,9245.0,211.435,211.8171,211.4159,211.8171,9245.0
2018-10-05 13:50:00,221.84,222.06,221.61,222.06,5750.0,211.9222,212.1324,211.7025,212.1324,5750.0
2018-10-05 13:55:00,222.14,222.34,222.01,222.25,2037.0,212.2088,212.3999,212.0846,212.3139,2037.0
2018-10-05 14:00:00,222.28,222.47,222.15,222.47,3808.0,212.3426,212.5241,212.2184,212.5241,3808.0
2018-10-05 14:05:00,222.61,222.75,222.1,222.14,9174.0,212.6578,212.7915,212.1706,212.2088,9174.0
2018-10-05 14:10:00,222.18,222.3,222.04,222.04,3700.0,212.247,212.3617,212.1133,212.1133,3700.0
2018-10-05 14:15:00,222.02,222.63,221.97,222.63,4347.0,212.0942,212.6769,212.0464,212.6769,4347.0
2018-10-05 14:20:00,222.64,223.08,222.58,223.01,3117.0,212.6865,213.1068,212.6291,213.0399,3117.0
2018-10-05 14:25:00,223.03,223.21,223.03,223.2,6288.0,213.059,213.231,213.059,213.2214,6288.0
2018-10-05 14:30:00,223.13,223.46,223.11,223.22,9791.0,213.1546,213.4698,213.1354,213.2405,9791.0
2018-10-05 14:35:00,223.21,223.24,222.94,222.95,7450.0,213.231,213.2596,212.973,212.9826,7450.0
2018-10-05 14:40:00,222.96,223.64,222.82,223.47,5552.0,212.9922,213.6418,212.8584,213.4794,5552.0
2018-10-05 14:45:00,223.53,223.55,223.12,223.15,7208.0,213.5367,213.5558,213.145,213.1737,7208.0
2018-10-05 14:50:00,223.15,223.16,222.82,222.96,12409.0,213.1737,213.1832,212.8584,212.9922,12409.0
2018-10-05 14:55:00,222.98,223.08,222.59,222.97,19401.0,213.0113,213.1068,212.6387,213.0017,19401.0
2018-10-05 15:00:00,223.05,223.12,222.72,223.12,15869.0,213.0781,213.145,212.7629,213.145,15869.0
2018-10-05 15:05:00,223.13,223.64,223.12,223.53,8322.0,213.1546,213.6418,213.145,213.5367,8322.0
2018-10-05 15:10:00,223.51,223.51,223.19,223.38,11300.0,213.5176,213.5176,213.2119,213.3934,11300.0
2018-10-05 15:15:00,223.36,223.51,223.2,223.38,16828.0,213.3743,213.5176,213.2214,213.3934,16828.0
2018-10-05 15:20:00,223.36,223.7,223.23,223.6,13672.0,213.3743,213.6991,213.2501,213.6035,13672.0
2018-10-05 15:25:00,223.59,223.59,223.02,223.11,11968.0,213.594,213.594,213.0495,213.1354,11968.0
2018-10-05 15:30:00,223.09,223.09,222.53,222.6,11979.0,213.1163,213.1163,212.5814,212.6482,11979.0
2018-10-05 15:35:00,222.57,222.78,222.53,222.59,10724.0,212.6196,212.8202,212.5814,212.6387,10724.0
2018-10-05 15:40:00,222.58,222.87,222.36,222.78,15756.0,212.6291,212.9062,212.419,212.8202,15756.0
2018-10-05 15:45:00,222.78,223.13,222.76,222.85,35646.0,212.8202,213.1546,212.8011,212.8871,35646.0
2018-10-05 15:50:00,222.82,222.83,222.42,222.79,50097.0,212.8584,212.868,212.4763,212.8298,50097.0
2018-10-05 15:55:00,222.83,222.91,222.2,222.32,76434.0,212.868,212.9444,212.2661,212.3808,76434.0
2018-10-08 09:30:00,222.42,222.69,220.84,221.46,19816.0,212.4763,212.7342,210.9669,211.5592,19816.0
2018-10-08 09:35:00,221.67,221.75,221.0,221.73,11534.0,211.7598,211.8362,211.1198,211.8171,11534.0
2018-10-08 09:40:00,221.77,222.48,221.32,221.99,6900.0,211.8554,212.5336,211.4255,212.0655,6900.0
2018-10-08 09:45:00,222.1,222.37,221.56,221.56,6637.0,212.1706,212.4285,211.6547,211.6547,6637.0
2018-10-08 09:50:00,221.36,222.19,221.33,221.94,31635.0,211.4637,212.2566,211.435,212.0178,31635.0
2018-10-08 09:55:00,221.94,221.95,221.71,221.73,5300.0,212.0178,212.0273,211.798,211.8171,5300.0
2018-10-08 10:00:00,221.73,221.91,221.22,221.42,9325.0,211.8171,211.9891,211.3299,211.521,9325.0
2018-10-08 10:05:00,221.41,221.48,220.55,221.36,12938.0,211.5114,211.5783,210.6899,211.4637,12938.0
2018-10-08 10:10:00,221.36,222.06,220.96,222.06,17660.0,211.4637,212.1324,211.0816,212.1324,17660.0
2018-10-08 10:15:00,221.96,221.96,221.72,221.74,3500.0,212.0369,212.0369,211.8076,211.8267,3500.0
2018-10-08 10:20:00,221.72,221.92,221.44,221.92,8450.0,211.8076,211.9986,211.5401,211.9986,8450.0
2018-10-08 10:25:00,221.84,222.04,221.7,221.77,3200.0,211.9222,212.1133,211.7885,211.8554,3200.0
2018-10-08 10:30:00,221.67,221.75,221.23,221.32,9199.0,211.7598,211.8362,211.3395,211.4255,9199.0
2018-10-08 10:35:00,221.26,221.48,221.18,221.42,5420.0,211.3682,211.5783,211.2917,211.521,5420.0
2018-10-08 10:40:00,221.5,221.62,221.24,221.26,7840.0,211.5974,211.7121,211.349,211.3682,7840.0
2018-10-08 10:45:00,221.19,221.22,220.8,220.8,4760.0,211.3013,211.3299,210.9287,210.9287,4760.0
2018-10-08 10:50:00,220.72,220.82,220.44,220.81,5629.0,210.8523,210.9478,210.5848,210.9383,5629.0
2018-10-08 10:55:00,220.69,221.04,220.66,220.85,4672.0,210.8236,211.158,210.795,210.9765,4672.0
2018-10-08 11:00:00,220.79,220.79,220.08,220.17,11857.0,210.9192,210.9192,210.2409,210.3269,11857.0
2018-10-08 11:05:00,220.08,220.21,219.61,219.74,7238.0,210.2409,210.3651,209.7919,209.9161,7238.0
2018-10-08 11:10:00,219.6,219.97,219.44,219.45,8203.0,209.7824,210.1358,209.6295,209.6391,8203.0
2018-10-08 11:15:00,219.49,219.49,219.11,219.23,8221.0,209.6773,209.6773,209.3143,209.4289,8221.0
2018-10-08 11:20:00,219.18,219.18,218.92,219.06,6943.0,209.3811,209.3811,209.1328,209.2665,6943.0
2018-10-08 11:25:00,218.95,218.95,218.5,218.54,7701.0,209.1614,209.1614,208.7315,208.7698,7701.0
2018-10-08 11:30:00,218.45,218.6,217.37,217.44,18927.0,208.6838,208.8271,207.6521,207.7189,18927.0
2018-10-08 11:35:00,217.48,217.65,216.81,216.85,8150.0,207.7571,207.9195,207.1171,207.1553,8150.0
2018-10-08 11:40:00,216.75,216.78,215.54,216.48,10315.0,207.0598,207.0884,205.9039,206.8019,10315.0
2018-10-08 11:45:00,216.44,216.81,216.03,216.46,15560.0,206.7636,207.1171,206.372,206.7827,15560.0
2018-10-08 11:50:00,216.67,217.0,216.5,216.96,8227.0,206.9834,207.2986,206.821,207.2604,8227.0
2018-10-08 11:55:00,217.01,217.1,216.65,217.01,12722.0,207.3082,207.3941,206.9643,207.3082,12722.0
2018-10-08 12:00:00,216.91,216.91,216.1,216.13,24386.0,207.2126,207.2126,206.4388,206.4675,24386.0
2018-10-08 12:05:00,216.26,216.27,215.84,215.87,18463.0,206.5917,206.6012,206.1905,206.2191,18463.0
2018-10-08 12:10:00,215.85,215.9,215.32,215.71,14340.0,206.2,206.2478,205.6937,206.0663,14340.0
2018-10-08 12:15:00,215.71,216.03,215.15,215.21,8786.0,206.0663,206.372,205.5313,205.5886,8786.0
2018-10-08 12:20:00,215.12,216.0,214.59,216.0,13486.0,205.5027,206.3433,204.9964,206.3433,13486.0
2018-10-08 12:25:00,215.91,216.26,215.83,216.26,5069.0,206.2573,206.5917,206.1809,206.5917,5069.0
2018-10-08 12:30:00,216.25,216.25,215.42,215.54,7136.0,206.5821,206.5821,205.7892,205.9039,7136.0
2018-10-08 12:35:00,215.54,215.72,215.28,215.5,26336.0,205.9039,206.0758,205.6555,205.8657,26336.0
2018-10-08 12:40:00,215.56,215.56,215.13,215.25,22967.0,205.923,205.923,205.5122,205.6268,22967.0
2018-10-08 12:45:00,215.28,215.42,214.82,215.22,17877.0,205.6555,205.7892,205.2161,205.5982,17877.0
2018-10-08 12:50:00,215.21,215.28,214.56,214.61,9082.0,205.5886,205.6555,204.9677,205.0155,9082.0
2018-10-08 12:55:00,214.66,214.76,213.98,214.01,8813.0,205.0632,205.1587,204.4136,204.4423,8813.0
2018-10-08 13:00:00,214.0,214.52,214.0,214.49,11955.0,204.4327,204.9295,204.4327,204.9008,11955.0
2018-10-08 13:05:00,214.36,214.88,214.27,214.88,14199.0,204.7766,205.2734,204.6907,205.2734,14199.0
2018-10-08 13:10:00,214.83,214.89,214.67,214.68,5070.0,205.2256,205.2829,205.0728,205.0823,5070.0
2018-10-08 13:15:00,214.65,214.73,214.12,214.31,12061.0,205.0537,205.1301,204.5474,204.7289,12061.0
2018-10-08 13:20:00,214.32,214.59,214.12,214.42,23227.0,204.7384,204.9964,204.5474,204.834,23227.0
2018-10-08 13:25:00,214.44,214.72,214.33,214.33,7564.0,204.8531,205.1205,204.748,204.748,7564.0
2018-10-08 13:30:00,214.28,214.85,214.28,214.84,7580.0,204.7002,205.2447,204.7002,205.2352,7580.0
2018-10-08 13:35:00,215.0,215.18,214.93,215.17,12207.0,205.388,205.56,205.3211,205.5504,12207.0
2018-10-08 13:40:00,215.19,215.41,215.18,215.22,9609.0,205.5695,205.7797,205.56,205.5982,9609.0
2018-10-08 13:45:00,215.18,215.76,215.18,215.58,6516.0,205.56,206.114,205.56,205.9421,6516.0
2018-10-08 13:50:00,215.62,215.74,215.56,215.68,8100.0,205.9803,206.0949,205.923,206.0376,8100.0
2018-10-08 13:55:00,215.59,215.59,215.08,215.08,8000.0,205.9516,205.9516,205.4644,205.4644,8000.0
2018-10-08 14:00:00,215.13,215.7,215.04,215.35,14373.0,205.5122,206.0567,205.4262,205.7224,14373.0
2018-10-08 14:05:00,215.41,215.67,215.37,215.67,7821.0,205.7797,206.0281,205.7415,206.0281,7821.0
2018-10-08 14:10:00,215.58,215.75,215.5,215.66,10410.0,205.9421,206.1045,205.8657,206.0185,10410.0
2018-10-08 14:15:00,215.73,215.94,215.64,215.67,10038.0,206.0854,206.286,205.9994,206.0281,10038.0
2018-10-08 14:20:00,215.71,216.17,215.65,215.79,20568.0,206.0663,206.5057,206.009,206.1427,20568.0
2018-10-08 14:25:00,215.78,215.9,215.58,215.62,11651.0,206.1331,206.2478,205.9421,205.9803,11651.0
2018-10-08 14:30:00,215.71,216.64,215.64,216.64,21506.0,206.0663,206.9547,205.9994,206.9547,21506.0
2018-10-08 14:35:00,216.64,217.18,216.59,217.18,7239.0,206.9547,207.4706,206.9069,207.4706,7239.0
2018-10-08 14:40:00,217.12,217.47,217.08,217.47,14195.0,207.4132,207.7476,207.375,207.7476,14195.0
2018-10-08 14:45:00,217.48,217.83,217.42,217.83,16313.0,207.7571,208.0915,207.6998,208.0915,16313.0
2018-10-08 14:50:00,217.76,217.96,217.45,217.45,9400.0,208.0246,208.2157,207.7285,207.7285,9400.0
2018-10-08 14:55:00,217.47,217.64,217.1,217.15,7275.0,207.7476,207.91,207.3941,207.4419,7275.0
2018-10-08 15:00:00,217.1,217.81,217.07,217.66,15767.0,207.3941,208.0724,207.3655,207.9291,15767.0
2018-10-08 15:05:00,217.67,217.8,217.38,217.54,10623.0,207.9387,208.0628,207.6616,207.8145,10623.0
2018-10-08 15:10:00,217.59,217.71,217.53,217.57,12599.0,207.8622,207.9769,207.8049,207.8431,12599.0
2018-10-08 15:15:00,217.57,217.91,217.57,217.85,15000.0,207.8431,208.1679,207.8431,208.1106,15000.0
2018-10-08 15:20:00,217.85,217.85,217.45,217.46,14260.0,208.1106,208.1106,207.7285,207.738,14260.0
2018-10-08 15:25:00,217.48,217.56,217.09,217.09,17167.0,207.7571,207.8336,207.3846,207.3846,17167.0
2018-10-08 15:30:00,217.12,217.52,217.12,217.42,20406.0,207.4132,207.7954,207.4132,207.6998,20406.0
2018-10-08 15:35:00,217.45,217.64,217.41,217.51,19549.0,207.7285,207.91,207.6903,207.7858,19549.0
2018-10-08 15:40:00,217.52,217.7,217.51,217.64,18650.0,207.7954,207.9673,207.7858,207.91,18650.0
2018-10-08 15:45:00,217.74,217.9,217.64,217.81,31045.0,208.0055,208.1584,207.91,208.0724,31045.0
2018-10-08 15:50:00,217.86,218.4,217.54,217.55,75351.0,208.1202,208.636,207.8145,207.824,75351.0
2018-10-08 15:55:00,217.55,217.7,217.25,217.27,126411.0,207.824,207.9673,207.5374,207.5565,126411.0
2018-10-09 09:30:00,218.8,219.31,217.34,218.59,27078.0,209.4633,209.9516,208.0656,209.2623,27078.0
2018-10-09 09:35:00,218.99,221.0,218.99,220.56,14482.0,209.6452,211.5695,209.6452,211.1482,14482.0
2018-10-09 09:40:00,220.95,221.48,220.53,221.39,11778.0,211.5216,212.029,211.1195,211.9428,11778.0
2018-10-09 09:45:00,221.37,221.37,219.75,220.43,28869.0,211.9237,211.9237,210.3728,211.0238,28869.0
2018-10-09 09:50:00,220.51,220.82,220.24,220.72,16621.0,211.1004,211.3971,210.8419,211.3014,16621.0
2018-10-09 09:55:00,220.69,220.69,220.2,220.43,4468.0,211.2727,211.2727,210.8036,211.0238,4468.0
2018-10-09 10:00:00,220.58,221.19,220.55,220.64,9727.0,211.1674,211.7514,211.1387,211.2248,9727.0
2018-10-09 10:05:00,220.79,220.96,219.84,219.84,16352.0,211.3684,211.5312,210.459,210.459,16352.0
2018-10-09 10:10:00,219.95,220.42,219.88,220.17,13414.0,210.5643,211.0142,210.4973,210.7749,13414.0
2018-10-09 10:15:00,220.21,220.41,219.84,220.41,7333.0,210.8132,211.0046,210.459,211.0046,7333.0
2018-10-09 10:20:00,220.53,220.93,220.49,220.9,10046.0,211.1195,211.5024,211.0812,211.4737,10046.0
2018-10-09 10:25:00,220.75,220.8,220.09,220.72,10854.0,211.3301,211.378,210.6983,211.3014,10854.0
2018-10-09 10:30:00,220.77,221.07,220.39,220.73,28727.0,211.3493,211.6365,210.9855,211.311,28727.0
2018-10-09 10:35:00,220.82,220.97,219.97,219.97,20479.0,211.3971,211.5407,210.5834,210.5834,20479.0
2018-10-09 10:40:00,219.89,220.84,219.89,220.46,17574.0,210.5068,211.4163,210.5068,211.0525,17574.0
2018-10-09 10:45:00,220.47,220.69,220.31,220.32,17011.0,211.0621,211.2727,210.9089,210.9185,17011.0
2018-10-09 10:50:00,220.33,220.42,219.56,220.19,25475.0,210.928,211.0142,210.1909,210.794,25475.0
2018-10-09 10:55:00,220.24,220.6,220.01,220.34,17954.0,210.8419,211.1865,210.6217,210.9376,17954.0
2018-10-09 11:00:00,220.29,220.36,219.89,220.13,7855.0,210.8898,210.9568,210.5068,210.7366,7855.0
2018-10-09 11:05:00,220.17,220.39,219.75,219.75,4631.0,210.7749,210.9855,210.3728,210.3728,4631.0
2018-10-09 11:10:00,219.82,219.83,219.37,219.47,42628.0,210.4398,210.4494,210.009,210.1047,42628.0
2018-10-09 11:15:00,219.54,219.78,219.15,219.29,13598.0,210.1718,210.4015,209.7984,209.9324,13598.0
2018-10-09 11:20:00,219.29,219.88,219.24,219.88,23492.0,209.9324,210.4973,209.8846,210.4973,23492.0
2018-10-09 11:25:00,220.09,220.38,220.02,220.37,6811.0,210.6983,210.9759,210.6313,210.9663,6811.0
2018-10-09 11:30:00,220.42,220.61,220.35,220.43,6600.0,211.0142,211.1961,210.9472,211.0238,6600.0
2018-10-09 11:35:00,220.46,220.83,220.41,220.49,10850.0,211.0525,211.4067,211.0046,211.0812,10850.0
2018-10-09 11:40:00,220.5,220.57,220.32,220.42,20586.0,211.0908,211.1578,210.9185,211.0142,20586.0
2018-10-09 11:45:00,220.42,220.47,220.21,220.23,9977.0,211.0142,211.0621,210.8132,210.8323,9977.0
2018-10-09 11:50:00,220.27,220.66,220.14,220.14,21586.0,210.8706,211.244,210.7462,210.7462,21586.0
2018-10-09 11:55:00,220.16,220.41,220.03,220.08,30623.0,210.7653,211.0046,210.6409,210.6887,30623.0
2018-10-09 12:00:00,220.09,220.32,219.95,219.99,45110.0,210.6983,210.9185,210.5643,210.6026,45110.0
2018-10-09 12:05:00,219.96,220.16,219.86,220.05,16160.0,210.5738,210.7653,210.4781,210.66,16160.0
2018-10-09 12:10:00,219.97,220.01,219.59,219.6,8342.0,210.5834,210.6217,210.2196,210.2292,8342.0
2018-10-09 12:15:00,219.59,219.8,219.45,219.55,5300.0,210.2196,210.4207,210.0856,210.1813,5300.0
2018-10-09 12:20:00,219.54,219.91,219.54,219.68,8509.0,210.1718,210.526,210.1718,210.3058,8509.0
2018-10-09 12:25:00,219.74,219.81,219.61,219.67,6617.0,210.3632,210.4302,210.2388,210.2962,6617.0
2018-10-09 12:30:00,219.52,219.77,219.45,219.77,9114.0,210.1526,210.3919,210.0856,210.3919,9114.0
2018-10-09 12:35:00,219.74,220.09,219.71,220.05,6213.0,210.3632,210.6983,210.3345,210.66,6213.0
2018-10-09 12:40:00,220.02,220.11,219.64,219.78,15481.0,210.6313,210.7174,210.2675,210.4015,15481.0
2018-10-09 12:45:00,219.7,219.82,219.48,219.66,10048.0,210.3249,210.4398,210.1143,210.2866,10048.0
2018-10-09 12:50:00,219.63,219.8,219.55,219.66,8866.0,210.2579,210.4207,210.1813,210.2866,8866.0
2018-10-09 12:55:00,219.62,219.91,219.62,219.7,10108.0,210.2483,210.526,210.2483,210.3249,10108.0
2018-10-09 13:00:00,219.7,219.7,219.08,219.13,9020.0,210.3249,210.3249,209.7314,209.7793,9020.0
2018-10-09 13:05:00,219.18,219.26,218.87,218.92,7806.0,209.8271,209.9037,209.5304,209.5782,7806.0
2018-10-09 13:10:00,218.96,219.9,218.96,219.9,6358.0,209.6165,210.5164,209.6165,210.5164,6358.0
2018-10-09 13:15:00,219.89,219.97,219.76,219.88,13985.0,210.5068,210.5834,210.3824,210.4973,13985.0
2018-10-09 13:20:00,219.81,220.11,219.81,220.03,18391.0,210.4302,210.7174,210.4302,210.6409,18391.0
2018-10-09 13:25:00,220.07,220.07,219.73,219.89,7305.0,210.6791,210.6791,210.3537,210.5068,7305.0
2018-10-09 13:30:00,219.9,220.01,219.75,219.98,6900.0,210.5164,210.6217,210.3728,210.593,6900.0
2018-10-09 13:35:00,219.93,219.93,219.61,219.69,5320.0,210.5451,210.5451,210.2388,210.3154,5320.0
2018-10-09 13:40:00,219.74,219.91,219.41,219.43,3545.0,210.3632,210.526,210.0473,210.0665,3545.0
2018-10-09 13:45:00,219.49,219.63,219.35,219.5,6650.0,210.1239,210.2579,209.9899,210.1335,6650.0
2018-10-09 13:50:00,219.5,219.75,219.45,219.68,3829.0,210.1335,210.3728,210.0856,210.3058,3829.0
2018-10-09 13:55:00,219.75,220.05,219.67,219.95,7808.0,210.3728,210.66,210.2962,210.5643,7808.0
2018-10-09 14:00:00,219.94,220.07,219.84,219.91,14237.0,210.5547,210.6791,210.459,210.526,14237.0
2018-10-09 14:05:00,219.78,220.17,219.68,220.08,18660.0,210.4015,210.7749,210.3058,210.6887,18660.0
2018-10-09 14:10:00,220.08,220.14,219.73,219.81,15763.0,210.6887,210.7462,210.3537,210.4302,15763.0
2018-10-09 14:15:00,219.84,219.87,219.38,219.43,10189.0,210.459,210.4877,210.0186,210.0665,10189.0
2018-10-09 14:20:00,219.48,219.71,219.42,219.71,5331.0,210.1143,210.3345,210.0569,210.3345,5331.0
2018-10-09 14:25:00,219.63,219.86,219.62,219.77,10340.0,210.2579,210.4781,210.2483,210.3919,10340.0
2018-10-09 14:30:00,219.77,219.78,219.33,219.33,17939.0,210.3919,210.4015,209.9707,209.9707,17939.0
2018-10-09 14:35:00,219.35,219.75,219.05,219.75,29517.0,209.9899,210.3728,209.7027,210.3728,29517.0
2018-10-09 14:40:00,219.76,219.98,219.69,219.93,18200.0,210.3824,210.593,210.3154,210.5451,18200.0
2018-10-09 14:45:00,219.93,219.93,219.65,219.87,8310.0,210.5451,210.5451,210.2771,210.4877,8310.0
2018-10-09 14:50:00,219.88,220.47,219.82,220.23,40893.0,210.4973,211.0621,210.4398,210.8323,40893.0
2018-10-09 14:55:00,220.29,220.29,220.07,220.1,16445.0,210.8898,210.8898,210.6791,210.7079,16445.0
2018-10-09 15:00:00,220.09,220.15,219.92,219.92,13500.0,210.6983,210.7557,210.5355,210.5355,13500.0
2018-10-09 15:05:00,219.92,220.06,219.9,219.98,8400.0,210.5355,210.6696,210.5164,210.593,8400.0
2018-10-09 15:10:00,219.96,220.24,219.86,220.15,7512.0,210.5738,210.8419,210.4781,210.7557,7512.0
2018-10-09 15:15:00,220.15,220.38,220.1,220.38,6700.0,210.7557,210.9759,210.7079,210.9759,6700.0
2018-10-09 15:20:00,220.38,220.39,219.8,219.94,14027.0,210.9759,210.9855,210.4207,210.5547,14027.0
2018-10-09 15:25:00,219.99,220.24,219.92,220.14,9249.0,210.6026,210.8419,210.5355,210.7462,9249.0
2018-10-09 15:30:00,220.16,220.27,220.03,220.19,12381.0,210.7653,210.8706,210.6409,210.794,12381.0
2018-10-09 15:35:00,220.18,220.2,220.0,220.08,12507.0,210.7844,210.8036,210.6121,210.6887,12507.0
2018-10-09 15:40:00,220.08,220.44,220.07,220.35,17363.0,210.6887,211.0334,210.6791,210.9472,17363.0
2018-10-09 15:45:00,220.4,220.85,220.37,220.84,20887.0,210.9951,211.4259,210.9663,211.4163,20887.0
2018-10-09 15:50:00,220.79,221.06,220.68,220.77,39056.0,211.3684,211.6269,211.2631,211.3493,39056.0
2018-10-09 15:55:00,220.74,220.74,220.57,220.66,65253.0,211.3206,211.3206,211.1578,211.244,65253.0
2018-10-10 09:30:00,219.5,220.01,218.79,219.09,26271.0,210.1335,210.6217,209.4538,209.741,26271.0
2018-10-10 09:35:00,218.84,218.84,217.23,217.42,10124.0,209.5016,209.5016,207.9603,208.1422,10124.0
2018-10-10 09:40:00,217.16,218.06,217.0,217.47,10895.0,207.8933,208.7549,207.7401,208.1901,10895.0
2018-10-10 09:45:00,217.45,217.82,216.67,216.77,17813.0,208.1709,208.5252,207.4242,207.52,17813.0
2018-10-10 09:50:00,216.67,216.82,215.58,215.62,10450.0,207.4242,207.5678,206.3807,206.419,10450.0
2018-10-10 09:55:00,215.32,215.53,214.19,214.66,18687.0,206.1318,206.3329,205.0501,205.5,18687.0
2018-10-10 10:00:00,214.42,214.78,212.87,213.45,29185.0,205.2702,205.6149,203.7864,204.3416,29185.0
2018-10-10 10:05:00,213.28,214.24,213.14,213.93,15111.0,204.1789,205.0979,204.0449,204.8012,15111.0
2018-10-10 10:10:00,213.82,214.33,213.7,213.93,13238.0,204.6958,205.1841,204.581,204.8012,13238.0
2018-10-10 10:15:00,213.93,215.01,213.9,214.97,10000.0,204.8012,205.8351,204.7724,205.7968,10000.0
2018-10-10 10:20:00,215.05,215.07,214.41,214.8,14986.0,205.8734,205.8925,205.2607,205.634,14986.0
2018-10-10 10:25:00,214.73,214.73,213.8,213.8,14301.0,205.567,205.567,204.6767,204.6767,14301.0
2018-10-10 10:30:00,213.98,214.19,213.18,213.52,15626.0,204.849,205.0501,204.0832,204.4086,15626.0
2018-10-10 10:35:00,213.55,213.98,213.45,213.8,5495.0,204.4374,204.849,204.3416,204.6767,5495.0
2018-10-10 10:40:00,213.61,214.08,213.49,213.51,17001.0,204.4948,204.9447,204.3799,204.3991,17001.0
2018-10-10 10:45:00,213.54,213.98,213.18,213.18,14890.0,204.4278,204.849,204.0832,204.0832,14890.0
2018-10-10 10:50:00,213.16,213.75,213.09,213.09,20142.0,204.064,204.6288,203.997,203.997,20142.0
2018-10-10 10:55:00,213.09,213.14,212.28,212.38,20928.0,203.997,204.0449,203.2216,203.3173,20928.0
2018-10-10 11:00:00,212.35,212.6,211.78,211.78,11885.0,203.2886,203.5279,202.7429,202.7429,11885.0
2018-10-10 11:05:00,211.85,211.9,211.04,211.25,13192.0,202.8099,202.8578,202.0345,202.2355,13192.0
2018-10-10 11:10:00,211.12,211.5,210.77,211.07,30043.0,202.1111,202.4748,201.776,202.0632,30043.0
2018-10-10 11:15:00,210.98,210.98,210.44,210.44,19481.0,201.977,201.977,201.4601,201.4601,19481.0
2018-10-10 11:20:00,210.62,210.68,209.92,210.27,34872.0,201.6324,201.6898,200.9623,201.2973,34872.0
2018-10-10 11:25:00,210.21,210.66,210.03,210.55,56813.0,201.2399,201.6707,201.0676,201.5654,56813.0
2018-10-10 11:30:00,210.58,210.65,210.03,210.03,44889.0,201.5941,201.6611,201.0676,201.0676,44889.0
2018-10-10 11:35:00,210.07,210.22,209.54,209.75,42757.0,201.1059,201.2495,200.5985,200.7995,42757.0
2018-10-10 11:40:00,209.88,210.18,209.79,209.93,45667.0,200.924,201.2112,200.8378,200.9718,45667.0
2018-10-10 11:45:00,209.82,210.04,209.65,210.01,14092.0,200.8665,201.0771,200.7038,201.0484,14092.0
2018-10-10 11:50:00,210.01,210.05,209.62,209.78,9647.0,201.0484,201.0867,200.6751,200.8282,9647.0
2018-10-10 11:55:00,209.67,210.13,209.66,209.76,14216.0,200.7229,201.1633,200.7134,200.8091,14216.0
2018-10-10 12:00:00,209.72,209.79,209.61,209.63,5830.0,200.7708,200.8378,200.6655,200.6846,5830.0
2018-10-10 12:05:00,209.59,209.6,208.58,208.68,21465.0,200.6463,200.6559,199.6794,199.7752,21465.0
2018-10-10 12:10:00,208.7,208.99,208.53,208.66,49530.0,199.7943,200.072,199.6316,199.756,49530.0
2018-10-10 12:15:00,208.64,210.2,208.62,210.16,42404.0,199.7369,201.2303,199.7177,201.192,42404.0
2018-10-10 12:20:00,210.2,210.27,209.9,210.06,25800.0,201.2303,201.2973,200.9431,201.0963,25800.0
2018-10-10 12:25:00,210.15,210.15,209.43,209.58,17956.0,201.1825,201.1825,200.4932,200.6368,17956.0
2018-10-10 12:30:00,209.58,209.79,208.7,208.86,47677.0,200.6368,200.8378,199.7943,199.9475,47677.0
2018-10-10 12:35:00,208.84,209.08,208.6,208.6,11305.0,199.9284,200.1581,199.6986,199.6986,11305.0
2018-10-10 12:40:00,208.61,208.72,208.35,208.61,13131.0,199.7082,199.8135,199.4593,199.7082,13131.0
2018-10-10 12:45:00,208.51,209.11,208.49,209.01,8590.0,199.6124,200.1868,199.5933,200.0911,8590.0
2018-10-10 12:50:00,209.0,209.53,208.93,209.36,8330.0,200.0815,200.5889,200.0145,200.4262,8330.0
2018-10-10 12:55:00,209.42,209.47,208.83,208.84,6129.0,200.4836,200.5315,199.9188,199.9284,6129.0
2018-10-10 13:00:00,208.76,208.76,207.75,207.85,13611.0,199.8518,199.8518,198.8849,198.9806,13611.0
2018-10-10 13:05:00,207.99,208.27,207.87,208.26,10900.0,199.1146,199.3827,198.9997,199.3731,10900.0
2018-10-10 13:10:00,208.35,209.33,208.25,209.33,7950.0,199.4593,200.3974,199.3635,200.3974,7950.0
2018-10-10 13:15:00,209.18,209.45,208.87,209.39,7879.0,200.2538,200.5123,199.9571,200.4549,7879.0
2018-10-10 13:20:00,209.41,209.52,209.11,209.4,6054.0,200.474,200.5793,200.1868,200.4645,6054.0
2018-10-10 13:25:00,209.4,209.4,208.97,209.0,9744.0,200.4645,200.4645,200.0528,200.0815,9744.0
2018-10-10 13:30:00,209.01,209.36,208.84,209.36,9200.0,200.0911,200.4262,199.9284,200.4262,9200.0
2018-10-10 13:35:00,209.5,209.79,209.28,209.79,15326.0,200.5602,200.8378,200.3496,200.8378,15326.0
2018-10-10 13:40:00,209.8,209.83,209.32,209.59,12290.0,200.8474,200.8761,200.3879,200.6463,12290.0
2018-10-10 13:45:00,209.59,209.71,209.4,209.53,9492.0,200.6463,200.7612,200.4645,200.5889,9492.0
2018-10-10 13:50:00,209.39,209.39,208.97,209.04,6800.0,200.4549,200.4549,200.0528,200.1198,6800.0
2018-10-10 13:55:00,209.06,209.06,208.75,209.04,22730.0,200.139,200.139,199.8422,200.1198,22730.0
2018-10-10 14:00:00,209.03,209.2,208.69,208.71,16326.0,200.1102,200.273,199.7848,199.8039,16326.0
2018-10-10 14:05:00,208.65,208.72,207.94,207.99,16598.0,199.7465,199.8135,199.0668,199.1146,16598.0
2018-10-10 14:10:00,207.99,208.59,207.87,207.98,19048.0,199.1146,199.689,198.9997,199.105,19048.0
2018-10-10 14:15:00,207.92,208.76,207.92,208.54,8950.0,199.0476,199.8518,199.0476,199.6412,8950.0
2018-10-10 14:20:00,208.56,208.98,208.34,208.9,15199.0,199.6603,200.0624,199.4497,199.9858,15199.0
2018-10-10 14:25:00,208.85,208.91,208.61,208.77,11837.0,199.9379,199.9954,199.7082,199.8613,11837.0
2018-10-10 14:30:00,208.69,208.79,208.24,208.31,24108.0,199.7848,199.8805,199.354,199.421,24108.0
2018-10-10 14:35:00,208.31,208.57,207.79,207.81,23549.0,199.421,199.6699,198.9232,198.9423,23549.0
2018-10-10 14:40:00,207.8,207.97,207.41,207.41,13474.0,198.9327,199.0955,198.5594,198.5594,13474.0
2018-10-10 14:45:00,207.32,207.65,207.11,207.27,16945.0,198.4732,198.7891,198.2722,198.4253,16945.0
2018-10-10 14:50:00,207.27,207.89,207.27,207.89,15110.0,198.4253,199.0189,198.4253,199.0189,15110.0
2018-10-10 14:55:00,207.91,208.35,207.56,208.16,49778.0,199.038,199.4593,198.703,199.2774,49778.0
2018-10-10 15:00:00,207.96,208.03,207.29,207.52,12556.0,199.0859,199.1529,198.4445,198.6647,12556.0
2018-10-10 15:05:00,207.45,207.45,206.84,207.07,22032.0,198.5977,198.5977,198.0137,198.2339,22032.0
2018-10-10 15:10:00,207.07,207.17,206.7,206.87,18797.0,198.2339,198.3296,197.8797,198.0424,18797.0
2018-10-10 15:15:00,206.82,207.11,206.37,206.63,19834.0,197.9945,198.2722,197.5638,197.8127,19834.0
2018-10-10 15:20:00,206.64,207.07,206.64,207.0,27265.0,197.8222,198.2339,197.8222,198.1669,27265.0
2018-10-10 15:25:00,207.03,207.12,206.63,207.0,28205.0,198.1956,198.2817,197.8127,198.1669,28205.0
2018-10-10 15:30:00,207.0,207.06,206.5,206.5,33608.0,198.1669,198.2243,197.6882,197.6882,33608.0
2018-10-10 15:35:00,206.46,206.57,206.14,206.14,28426.0,197.6499,197.7552,197.3436,197.3436,28426.0
2018-10-10 15:40:00,206.11,206.13,205.64,205.95,35886.0,197.3148,197.334,196.8649,197.1617,35886.0
2018-10-10 15:45:00,205.94,206.89,205.49,206.88,49007.0,197.1521,198.0616,196.7213,198.052,49007.0
2018-10-10 15:50:00,206.83,206.83,205.12,205.13,136743.0,198.0041,198.0041,196.3671,196.3767,136743.0
2018-10-10 15:55:00,205.09,205.17,204.21,204.42,208746.0,196.3384,196.415,195.4959,195.697,208746.0
2018-10-11 09:30:00,204.64,205.46,202.0,204.88,67685.0,195.9076,196.6926,193.3802,196.1373,67685.0
2018-10-11 09:35:00,204.89,206.4,204.77,205.48,47528.0,196.1469,197.5925,196.032,196.7117,47528.0
2018-10-11 09:40:00,205.27,205.78,204.71,205.24,48433.0,196.5107,196.9989,195.9746,196.482,48433.0
2018-10-11 09:45:00,204.99,207.74,204.71,207.14,79576.0,196.2426,198.8753,195.9746,198.3009,79576.0
2018-10-11 09:50:00,207.13,207.46,206.5,206.88,23102.0,198.2913,198.6072,197.6882,198.052,23102.0
2018-10-11 09:55:00,207.09,208.41,207.03,208.41,44850.0,198.253,199.5167,198.1956,199.5167,44850.0
2018-10-11 10:00:00,208.52,208.56,206.97,206.98,31170.0,199.622,199.6603,198.1381,198.1477,31170.0
2018-10-11 10:05:00,207.01,207.05,205.66,206.78,11367.0,198.1764,198.2147,196.884,197.9563,11367.0
2018-10-11 10:10:00,206.83,206.83,205.64,206.03,27287.0,198.0041,198.0041,196.8649,197.2383,27287.0
2018-10-11 10:15:00,205.85,205.85,205.04,205.47,12650.0,197.0659,197.0659,196.2905,196.7022,12650.0
2018-10-11 10:20:00,205.38,206.44,205.33,205.62,11750.0,196.616,197.6308,196.5681,196.8458,11750.0
2018-10-11 10:25:00,205.62,206.8,205.61,206.65,12588.0,196.8458,197.9754,196.8362,197.8318,12588.0
2018-10-11 10:30:00,206.8,207.14,206.1,206.1,13812.0,197.9754,198.3009,197.3053,197.3053,13812.0
2018-10-11 10:35:00,206.22,207.01,205.93,206.45,16804.0,197.4202,198.1764,197.1425,197.6403,16804.0
2018-10-11 10:40:00,206.37,206.65,205.53,205.8,9304.0,197.5638,197.8318,196.7596,197.0181,9304.0
2018-10-11 10:45:00,205.84,205.84,205.1,205.12,11566.0,197.0564,197.0564,196.3479,196.3671,11566.0
2018-10-11 10:50:00,205.01,205.46,204.94,205.33,18848.0,196.2618,196.6926,196.1948,196.5681,18848.0
2018-10-11 10:55:00,205.24,205.45,204.74,204.98,11954.0,196.482,196.683,196.0033,196.2331,11954.0
2018-10-11 11:00:00,204.87,205.11,203.85,203.93,25493.0,196.1278,196.3575,195.1513,195.2279,25493.0
2018-10-11 11:05:00,203.92,205.42,203.92,205.2,25588.0,195.2183,196.6543,195.2183,196.4437,25588.0
2018-10-11 11:10:00,205.09,205.15,204.47,204.8,35226.0,196.3384,196.3958,195.7448,196.0607,35226.0
2018-10-11 11:15:00,204.85,205.61,204.84,205.03,14184.0,196.1086,196.8362,196.099,196.2809,14184.0
2018-10-11 11:20:00,205.11,205.76,205.1,205.24,18359.0,196.3575,196.9798,196.3479,196.482,18359.0
2018-10-11 11:25:00,205.27,205.51,204.94,205.21,10186.0,196.5107,196.7404,196.1948,196.4533,10186.0
2018-10-11 11:30:00,205.25,205.25,204.32,204.81,12724.0,196.4915,196.4915,195.6012,196.0703,12724.0
2018-10-11 11:35:00,204.81,204.87,203.82,204.73,12495.0,196.0703,196.1278,195.1226,195.9937,12495.0
2018-10-11 11:40:00,204.84,205.72,204.84,205.59,14812.0,196.099,196.9415,196.099,196.817,14812.0
2018-10-11 11:45:00,205.59,206.42,205.35,206.42,7200.0,196.817,197.6116,196.5873,197.6116,7200.0
2018-10-11 11:50:00,206.49,207.3,206.26,206.88,39819.0,197.6786,198.4541,197.4584,198.052,39819.0
2018-10-11 11:55:00,206.73,206.98,205.71,205.72,7254.0,197.9084,198.1477,196.9319,196.9415,7254.0
2018-10-11 12:00:00,205.85,206.28,205.36,205.51,12724.0,197.0659,197.4776,196.5969,196.7404,12724.0
2018-10-11 12:05:00,205.51,205.68,205.07,205.4,9776.0,196.7404,196.9032,196.3192,196.6351,9776.0
2018-10-11 12:10:00,205.41,206.09,205.41,206.05,12006.0,196.6447,197.2957,196.6447,197.2574,12006.0
2018-10-11 12:15:00,206.0,206.42,205.93,206.15,10576.0,197.2095,197.6116,197.1425,197.3531,10576.0
2018-10-11 12:20:00,206.21,207.2,206.2,207.13,16190.0,197.4106,198.3583,197.401,198.2913,16190.0
2018-10-11 12:25:00,207.2,207.23,206.13,206.24,19055.0,198.3583,198.3871,197.334,197.4393,19055.0
2018-10-11 12:30:00,206.12,206.12,205.51,205.7,13945.0,197.3244,197.3244,196.7404,196.9223,13945.0
2018-10-11 12:35:00,205.7,205.86,205.17,205.17,12996.0,196.9223,197.0755,196.415,196.415,12996.0
2018-10-11 12:40:00,205.23,205.58,205.19,205.39,16771.0,196.4724,196.8075,196.4341,196.6256,16771.0
2018-10-11 12:45:00,205.39,205.39,204.53,204.8,12600.0,196.6256,196.6256,195.8023,196.0607,12600.0
2018-10-11 12:50:00,204.72,205.46,204.18,205.0,14703.0,195.9842,196.6926,195.4672,196.2522,14703.0
2018-10-11 12:55:00,205.02,205.32,204.83,205.02,16935.0,196.2714,196.5586,196.0895,196.2714,16935.0
2018-10-11 13:00:00,204.89,205.09,204.24,204.28,11900.0,196.1469,196.3384,195.5246,195.5629,11900.0
2018-10-11 13:05:00,204.35,204.89,204.35,204.62,10935.0,195.6299,196.1469,195.6299,195.8884,10935.0
2018-10-11 13:10:00,204.5,205.15,204.24,205.08,18311.0,195.7735,196.3958,195.5246,196.3288,18311.0
2018-10-11 13:15:00,205.08,205.32,204.88,204.94,33456.0,196.3288,196.5586,196.1373,196.1948,33456.0
2018-10-11 13:20:00,205.01,205.58,204.9,205.0,15284.0,196.2618,196.8075,196.1565,196.2522,15284.0
2018-10-11 13:25:00,205.03,205.47,204.92,205.41,12450.0,196.2809,196.7022,196.1756,196.6447,12450.0
2018-10-11 13:30:00,205.56,205.56,204.81,204.9,13930.0,196.7883,196.7883,196.0703,196.1565,13930.0
2018-10-11 13:35:00,204.98,204.98,204.4,204.58,12923.0,196.2331,196.2331,195.6778,195.8501,12923.0
2018-10-11 13:40:00,204.48,204.93,204.12,204.44,10000.0,195.7544,196.1852,195.4098,195.7161,10000.0
2018-10-11 13:45:00,204.45,204.54,203.92,203.99,16800.0,195.7257,195.8118,195.2183,195.2853,16800.0
2018-10-11 13:50:00,203.94,204.0,203.47,203.65,16579.0,195.2374,195.2949,194.7875,194.9598,16579.0
2018-10-11 13:55:00,203.66,204.16,203.42,203.99,17047.0,194.9694,195.4481,194.7396,195.2853,17047.0
2018-10-11 14:00:00,204.01,204.15,203.69,204.06,25909.0,195.3045,195.4385,194.9981,195.3523,25909.0
2018-10-11 14:05:00,204.1,204.23,203.83,203.86,17606.0,195.3906,195.5151,195.1321,195.1609,17606.0
2018-10-11 14:10:00,203.81,203.98,202.99,203.23,31243.0,195.113,195.2757,194.328,194.5577,31243.0
2018-10-11 14:15:00,203.15,203.35,202.8,203.21,17160.0,194.4812,194.6726,194.1461,194.5386,17160.0
2018-10-11 14:20:00,203.19,203.64,202.99,203.02,23760.0,194.5194,194.9502,194.328,194.3567,23760.0
2018-10-11 14:25:00,203.05,203.44,202.75,202.92,19877.0,194.3854,194.7588,194.0982,194.261,19877.0
2018-10-11 14:30:00,202.79,202.97,202.24,202.31,23420.0,194.1365,194.3088,193.61,193.677,23420.0
2018-10-11 14:35:00,202.31,202.31,201.58,201.86,25002.0,193.677,193.677,192.9782,193.2462,25002.0
2018-10-11 14:40:00,201.86,201.9,200.72,200.85,26867.0,193.2462,193.2845,192.1548,192.2793,26867.0
2018-10-11 14:45:00,200.67,201.78,199.0,201.5,50349.0,192.107,193.1696,190.5082,192.9016,50349.0
2018-10-11 14:50:00,201.49,202.79,201.24,201.7,28338.0,192.892,194.1365,192.6527,193.093,28338.0
2018-10-11 14:55:00,201.61,201.61,200.86,201.39,18392.0,193.0069,193.0069,192.2889,192.7963,18392.0
2018-10-11 15:00:00,201.37,202.12,201.0,201.93,27315.0,192.7771,193.4951,192.4229,193.3132,27315.0
2018-10-11 15:05:00,202.12,202.12,201.27,201.46,34462.0,193.4951,193.4951,192.6814,192.8633,34462.0
2018-10-11 15:10:00,201.33,202.78,200.99,202.73,30704.0,192.7388,194.1269,192.4133,194.0791,30704.0
2018-10-11 15:15:00,202.66,204.18,202.58,203.98,40444.0,194.0121,195.4672,193.9355,195.2757,40444.0
2018-10-11 15:20:00,203.96,204.11,203.38,203.77,37201.0,195.2566,195.4002,194.7013,195.0747,37201.0
2018-10-11 15:25:00,203.78,203.87,202.68,202.76,32851.0,195.0843,195.1704,194.0312,194.1078,32851.0
2018-10-11 15:30:00,202.73,203.32,202.38,202.84,27605.0,194.0791,194.6439,193.744,194.1844,27605.0
2018-10-11 15:35:00,202.78,202.8,201.8,202.4,44180.0,194.1269,194.1461,193.1888,193.7632,44180.0
2018-10-11 15:40:00,202.36,202.45,201.74,201.74,55393.0,193.7249,193.811,193.1313,193.1313,55393.0
2018-10-11 15:45:00,201.82,201.94,200.72,200.72,66912.0,193.2079,193.3228,192.1548,192.1548,66912.0
2018-10-11 15:50:00,200.76,201.74,200.22,201.34,112498.0,192.1931,193.1313,191.6762,192.7484,112498.0
2018-10-11 15:55:00,201.32,201.45,200.54,200.69,227653.0,192.7292,192.8537,191.9825,192.1261,227653.0
2018-10-12 09:30:00,208.19,208.66,206.3,206.51,81344.0,199.3061,199.756,197.4967,197.6978,81344.0
2018-10-12 09:35:00,206.52,207.83,206.29,206.45,29671.0,197.7074,198.9615,197.4872,197.6403,29671.0
2018-10-12 09:40:00,206.43,207.44,205.58,207.07,50436.0,197.6212,198.5881,196.8075,198.2339,50436.0
2018-10-12 09:45:00,207.05,208.0,206.64,207.94,42059.0,198.2147,199.1242,197.8222,199.0668,42059.0
2018-10-12 09:50:00,207.93,208.72,207.45,208.6,37036.0,199.0572,199.8135,198.5977,199.6986,37036.0
2018-10-12 09:55:00,208.6,209.56,208.46,209.26,71095.0,199.6986,200.6176,199.5646,200.3304,71095.0
2018-10-12 10:00:00,209.26,211.31,208.91,211.31,88420.0,200.3304,202.293,199.9954,202.293,88420.0
2018-10-12 10:05:00,211.02,211.51,210.9,211.27,40807.0,202.0153,202.4844,201.9004,202.2547,40807.0
2018-10-12 10:10:00,211.33,211.46,210.8,211.18,37208.0,202.3121,202.4366,201.8047,202.1685,37208.0
2018-10-12 10:15:00,211.23,211.33,210.45,210.45,26195.0,202.2164,202.3121,201.4696,201.4696,26195.0
2018-10-12 10:20:00,210.53,210.74,209.88,210.19,28374.0,201.5462,201.7473,200.924,201.2207,28374.0
2018-10-12 10:25:00,210.28,210.32,209.45,209.45,23254.0,201.3069,201.3452,200.5123,200.5123,23254.0
2018-10-12 10:30:00,209.44,210.21,209.36,210.16,13985.0,200.5027,201.2399,200.4262,201.192,13985.0
2018-10-12 10:35:00,210.13,210.96,209.93,210.34,20720.0,201.1633,201.9579,200.9718,201.3643,20720.0
2018-10-12 10:40:00,210.27,210.68,210.06,210.61,11260.0,201.2973,201.6898,201.0963,201.6228,11260.0
2018-10-12 10:45:00,210.65,210.66,210.02,210.17,11222.0,201.6611,201.6707,201.058,201.2016,11222.0
2018-10-12 10:50:00,210.17,210.77,210.17,210.58,7859.0,201.2016,201.776,201.2016,201.5941,7859.0
2018-10-12 10:55:00,210.72,210.72,209.86,209.94,21830.0,201.7281,201.7281,200.9048,200.9814,21830.0
2018-10-12 11:00:00,210.06,210.24,209.79,209.81,26877.0,201.0963,201.2686,200.8378,200.857,26877.0
2018-10-12 11:05:00,209.89,210.11,209.62,210.01,9660.0,200.9335,201.1442,200.6751,201.0484,9660.0
2018-10-12 11:10:00,210.16,210.29,209.86,210.29,7600.0,201.192,201.3165,200.9048,201.3165,7600.0
2018-10-12 11:15:00,210.3,210.36,209.94,210.16,16592.0,201.3261,201.3835,200.9814,201.192,16592.0
2018-10-12 11:20:00,210.15,210.77,210.14,210.7,13076.0,201.1825,201.776,201.1729,201.709,13076.0
2018-10-12 11:25:00,210.59,210.8,210.01,210.29,19950.0,201.6037,201.8047,201.0484,201.3165,19950.0
2018-10-12 11:30:00,210.23,210.73,210.04,210.73,16166.0,201.259,201.7377,201.0771,201.7377,16166.0
2018-10-12 11:35:00,210.59,210.66,210.14,210.28,13631.0,201.6037,201.6707,201.1729,201.3069,13631.0
2018-10-12 11:40:00,210.22,210.28,209.5,209.52,18070.0,201.2495,201.3069,200.5602,200.5793,18070.0
2018-10-12 11:45:00,209.41,209.49,208.7,208.86,8565.0,200.474,200.5506,199.7943,199.9475,8565.0
2018-10-12 11:50:00,208.86,208.99,208.66,208.95,6158.0,199.9475,200.072,199.756,200.0337,6158.0
2018-10-12 11:55:00,208.79,209.07,208.59,208.6,7550.0,199.8805,200.1485,199.689,199.6986,7550.0
2018-10-12 12:00:00,208.56,208.7,208.34,208.44,11627.0,199.6603,199.7943,199.4497,199.5454,11627.0
2018-10-12 12:05:00,208.45,208.83,208.27,208.83,19076.0,199.555,199.9188,199.3827,199.9188,19076.0
2018-10-12 12:10:00,208.77,209.13,208.45,208.94,11440.0,199.8613,200.206,199.555,200.0241,11440.0
2018-10-12 12:15:00,208.95,208.95,208.33,208.58,14119.0,200.0337,200.0337,199.4401,199.6794,14119.0
2018-10-12 12:20:00,208.58,208.85,208.36,208.8,6607.0,199.6794,199.9379,199.4688,199.8901,6607.0
2018-10-12 12:25:00,208.84,208.89,208.35,208.83,16079.0,199.9284,199.9762,199.4593,199.9188,16079.0
2018-10-12 12:30:00,208.76,209.06,208.51,208.83,14413.0,199.8518,200.139,199.6124,199.9188,14413.0
2018-10-12 12:35:00,208.76,208.76,208.17,208.17,11401.0,199.8518,199.8518,199.2869,199.2869,11401.0
2018-10-12 12:40:00,208.23,208.33,207.72,207.72,13547.0,199.3444,199.4401,198.8561,198.8561,13547.0
2018-10-12 12:45:00,207.67,207.93,207.52,207.65,14161.0,198.8083,199.0572,198.6647,198.7891,14161.0
2018-10-12 12:50:00,207.54,208.67,207.51,208.67,32794.0,198.6838,199.7656,198.6551,199.7656,32794.0
2018-10-12 12:55:00,208.58,209.4,208.51,209.23,26490.0,199.6794,200.4645,199.6124,200.3017,26490.0
2018-10-12 13:00:00,209.09,209.82,208.86,209.7,22754.0,200.1677,200.8665,199.9475,200.7517,22754.0
2018-10-12 13:05:00,209.74,210.0,209.52,209.86,7700.0,200.7899,201.0389,200.5793,200.9048,7700.0
2018-10-12 13:10:00,209.83,210.2,209.54,209.76,13266.0,200.8761,201.2303,200.5985,200.8091,13266.0
2018-10-12 13:15:00,209.84,209.98,209.52,209.71,6074.0,200.8857,201.0197,200.5793,200.7612,6074.0
2018-10-12 13:20:00,209.72,210.08,209.63,210.08,11843.0,200.7708,201.1154,200.6846,201.1154,11843.0
2018-10-12 13:25:00,210.15,210.2,209.64,209.64,12756.0,201.1825,201.2303,200.6942,200.6942,12756.0
2018-10-12 13:30:00,209.52,209.52,209.18,209.18,7422.0,200.5793,200.5793,200.2538,200.2538,7422.0
2018-10-12 13:35:00,209.17,209.33,208.62,209.33,13125.0,200.2443,200.3974,199.7177,200.3974,13125.0
2018-10-12 13:40:00,209.34,209.7,208.78,209.5,13967.0,200.407,200.7517,199.8709,200.5602,13967.0
2018-10-12 13:45:00,209.41,210.18,209.41,210.18,7100.0,200.474,201.2112,200.474,201.2112,7100.0
2018-10-12 13:50:00,210.04,210.04,209.48,209.91,10828.0,201.0771,201.0771,200.541,200.9527,10828.0
2018-10-12 13:55:00,209.9,209.9,209.33,209.61,10595.0,200.9431,200.9431,200.3974,200.6655,10595.0
2018-10-12 14:00:00,209.72,209.72,208.88,209.09,10200.0,200.7708,200.7708,199.9666,200.1677,10200.0
2018-10-12 14:05:00,209.07,209.36,208.78,208.87,13750.0,200.1485,200.4262,199.8709,199.9571,13750.0
2018-10-12 14:10:00,208.85,209.01,208.37,208.8,17413.0,199.9379,200.0911,199.4784,199.8901,17413.0
2018-10-12 14:15:00,208.72,209.59,208.72,209.51,21935.0,199.8135,200.6463,199.8135,200.5698,21935.0
2018-10-12 14:20:00,209.63,209.71,209.07,209.3,11012.0,200.6846,200.7612,200.1485,200.3687,11012.0
2018-10-12 14:25:00,209.19,210.11,209.09,210.11,9200.0,200.2634,201.1442,200.1677,201.1442,9200.0
2018-10-12 14:30:00,210.0,210.01,209.16,209.2,10279.0,201.0389,201.0484,200.2347,200.273,10279.0
2018-10-12 14:35:00,209.42,209.44,209.17,209.25,10114.0,200.4836,200.5027,200.2443,200.3209,10114.0
2018-10-12 14:40:00,209.34,209.39,208.87,209.11,7743.0,200.407,200.4549,199.9571,200.1868,7743.0
2018-10-12 14:45:00,209.1,209.39,209.0,209.18,10917.0,200.1773,200.4549,200.0815,200.2538,10917.0
2018-10-12 14:50:00,209.19,210.26,209.19,210.26,12787.0,200.2634,201.2878,200.2634,201.2878,12787.0
2018-10-12 14:55:00,210.24,210.48,210.1,210.25,9545.0,201.2686,201.4984,201.1346,201.2782,9545.0
2018-10-12 15:00:00,210.26,210.49,209.77,210.04,9965.0,201.2878,201.5079,200.8187,201.0771,9965.0
2018-10-12 15:05:00,210.1,210.9,210.0,210.82,12770.0,201.1346,201.9004,201.0389,201.8239,12770.0
2018-10-12 15:10:00,210.82,211.07,210.41,210.71,18525.0,201.8239,202.0632,201.4314,201.7186,18525.0
2018-10-12 15:15:00,210.65,210.65,210.25,210.29,13000.0,201.6611,201.6611,201.2782,201.3165,13000.0
2018-10-12 15:20:00,210.35,210.82,210.35,210.81,14919.0,201.3739,201.8239,201.3739,201.8143,14919.0
2018-10-12 15:25:00,210.82,211.29,210.78,211.11,19701.0,201.8239,202.2738,201.7856,202.1015,19701.0
2018-10-12 15:30:00,211.0,211.31,210.58,211.27,18850.0,201.9962,202.293,201.5941,202.2547,18850.0
2018-10-12 15:35:00,211.27,211.28,210.77,210.93,29298.0,202.2547,202.2642,201.776,201.9292,29298.0
2018-10-12 15:40:00,210.9,211.74,210.9,211.74,47368.0,201.9004,202.7046,201.9004,202.7046,47368.0
2018-10-12 15:45:00,211.74,211.89,211.29,211.62,30876.0,202.7046,202.8482,202.2738,202.5897,30876.0
2018-10-12 15:50:00,211.62,211.9,211.47,211.87,51410.0,202.5897,202.8578,202.4461,202.8291,51410.0
2018-10-12 15:55:00,211.81,212.4,211.73,211.83,162324.0,202.7716,203.3364,202.695,202.7908,162324.0
2018-10-15 09:30:00,211.69,211.69,209.78,210.22,31701.0,202.6567,202.6567,200.8282,201.2495,31701.0
2018-10-15 09:35:00,210.21,210.28,208.07,208.17,20969.0,201.2399,201.3069,199.1912,199.2869,20969.0
2018-10-15 09:40:00,208.22,209.61,207.71,209.6,7955.0,199.3348,200.6655,198.8466,200.6559,7955.0
2018-10-15 09:45:00,209.61,210.19,208.98,208.98,11623.0,200.6655,201.2207,200.0624,200.0624,11623.0
2018-10-15 09:50:00,209.14,209.81,208.97,209.19,15436.0,200.2156,200.857,200.0528,200.2634,15436.0
2018-10-15 09:55:00,209.0,209.79,208.93,209.46,5500.0,200.0815,200.8378,200.0145,200.5219,5500.0
2018-10-15 10:00:00,209.48,209.48,208.17,208.35,8283.0,200.541,200.541,199.2869,199.4593,8283.0
2018-10-15 10:05:00,208.34,208.79,208.24,208.52,10736.0,199.4497,199.8805,199.354,199.622,10736.0
2018-10-15 10:10:00,208.63,208.81,208.24,208.35,10811.0,199.7273,199.8996,199.354,199.4593,10811.0
2018-10-15 10:15:00,208.33,208.59,208.14,208.3,15262.0,199.4401,199.689,199.2582,199.4114,15262.0
2018-10-15 10:20:00,208.4,208.59,208.21,208.44,14488.0,199.5071,199.689,199.3252,199.5454,14488.0
2018-10-15 10:25:00,208.39,208.64,208.27,208.56,4554.0,199.4976,199.7369,199.3827,199.6603,4554.0
2018-10-15 10:30:00,208.37,208.81,208.36,208.67,8133.0,199.4784,199.8996,199.4688,199.7656,8133.0
2018-10-15 10:35:00,208.72,208.91,208.24,208.55,8635.0,199.8135,199.9954,199.354,199.6507,8635.0
2018-10-15 10:40:00,208.57,208.71,208.31,208.55,13576.0,199.6699,199.8039,199.421,199.6507,13576.0
2018-10-15 10:45:00,208.55,208.6,207.68,207.68,19040.0,199.6507,199.6986,198.8179,198.8179,19040.0
2018-10-15 10:50:00,207.63,208.18,207.57,208.11,5225.0,198.77,199.2965,198.7125,199.2295,5225.0
2018-10-15 10:55:00,208.0,208.72,207.99,208.66,22300.0,199.1242,199.8135,199.1146,199.756,22300.0
2018-10-15 11:00:00,208.66,209.3,208.66,209.03,10764.0,199.756,200.3687,199.756,200.1102,10764.0
2018-10-15 11:05:00,208.9,209.95,208.9,209.95,4200.0,199.9858,200.991,199.9858,200.991,4200.0
2018-10-15 11:10:00,209.94,210.74,209.9,210.39,14980.0,200.9814,201.7473,200.9431,201.4122,14980.0
2018-10-15 11:15:00,210.27,210.27,209.24,209.54,20958.0,201.2973,201.2973,200.3113,200.5985,20958.0
2018-10-15 11:20:00,209.55,209.82,209.36,209.69,11072.0,200.6081,200.8665,200.4262,200.7421,11072.0
2018-10-15 11:25:00,209.72,210.52,209.46,210.4,6618.0,200.7708,201.5367,200.5219,201.4218,6618.0
2018-10-15 11:30:00,210.44,210.57,209.96,210.08,11365.0,201.4601,201.5845,201.0006,201.1154,11365.0
2018-10-15 11:35:00,210.01,210.46,209.96,210.46,5700.0,201.0484,201.4792,201.0006,201.4792,5700.0
2018-10-15 11:40:00,210.29,210.41,210.06,210.37,5075.0,201.3165,201.4314,201.0963,201.3931,5075.0
2018-10-15 11:45:00,210.41,210.46,209.45,209.67,8619.0,201.4314,201.4792,200.5123,200.7229,8619.0
2018-10-15 11:50:00,209.66,209.71,208.97,208.98,11703.0,200.7134,200.7612,200.0528,200.0624,11703.0
2018-10-15 11:55:00,209.02,209.38,208.7,208.76,8565.0,200.1007,200.4453,199.7943,199.8518,8565.0
2018-10-15 12:00:00,208.8,209.6,208.69,209.4,19321.0,199.8901,200.6559,199.7848,200.4645,19321.0
2018-10-15 12:05:00,209.47,209.49,209.09,209.2,5268.0,200.5315,200.5506,200.1677,200.273,5268.0
2018-10-15 12:10:00,209.11,209.22,208.67,209.03,11154.0,200.1868,200.2921,199.7656,200.1102,11154.0
2018-10-15 12:15:00,209.05,209.46,209.05,209.36,4637.0,200.1294,200.5219,200.1294,200.4262,4637.0
2018-10-15 12:20:00,209.4,209.99,209.21,209.99,6307.0,200.4645,201.0293,200.2826,201.0293,6307.0
2018-10-15 12:25:00,210.02,210.02,209.69,209.69,2506.0,201.058,201.058,200.7421,200.7421,2506.0
2018-10-15 12:30:00,209.73,210.16,209.52,210.13,5055.0,200.7804,201.192,200.5793,201.1633,5055.0
2018-10-15 12:35:00,210.23,210.3,210.11,210.12,1900.0,201.259,201.3261,201.1442,201.1537,1900.0
2018-10-15 12:40:00,210.13,210.15,209.57,209.65,2500.0,201.1633,201.1825,200.6272,200.7038,2500.0
2018-10-15 12:45:00,209.71,209.74,209.24,209.57,4557.0,200.7612,200.7899,200.3113,200.6272,4557.0
2018-10-15 12:50:00,209.51,209.65,209.27,209.3,5000.0,200.5698,200.7038,200.34,200.3687,5000.0
2018-10-15 12:55:00,209.4,209.4,209.22,209.36,2503.0,200.4645,200.4645,200.2921,200.4262,2503.0
2018-10-15 13:00:00,209.32,209.64,209.32,209.64,858.0,200.3879,200.6942,200.3879,200.6942,858.0
2018-10-15 13:05:00,209.91,209.94,209.66,209.66,2230.0,200.9527,200.9814,200.7134,200.7134,2230.0
2018-10-15 13:10:00,209.71,209.81,209.44,209.64,3461.0,200.7612,200.857,200.5027,200.6942,3461.0
2018-10-15 13:15:00,209.61,209.71,209.5,209.5,1290.0,200.6655,200.7612,200.5602,200.5602,1290.0
2018-10-15 13:20:00,209.34,209.37,209.14,209.18,2600.0,200.407,200.4357,200.2156,200.2538,2600.0
2018-10-15 13:25:00,209.24,209.39,209.17,209.25,3900.0,200.3113,200.4549,200.2443,200.3209,3900.0
2018-10-15 13:30:00,209.24,209.9,209.09,209.9,3846.0,200.3113,200.9431,200.1677,200.9431,3846.0
2018-10-15 13:35:00,209.89,209.89,209.66,209.76,1400.0,200.9335,200.9335,200.7134,200.8091,1400.0
2018-10-15 13:40:00,209.93,210.24,209.86,210.09,1613.0,200.9718,201.2686,200.9048,201.125,1613.0
2018-10-15 13:45:00,210.15,210.22,210.09,210.22,2940.0,201.1825,201.2495,201.125,201.2495,2940.0
2018-10-15 13:50:00,210.51,210.51,210.19,210.26,2540.0,201.5271,201.5271,201.2207,201.2878,2540.0
2018-10-15 13:55:00,210.25,210.5,210.11,210.26,18870.0,201.2782,201.5175,201.1442,201.2878,18870.0
2018-10-15 14:00:00,210.26,210.35,209.84,210.14,18403.0,201.2878,201.3739,200.8857,201.1729,18403.0
2018-10-15 14:05:00,210.14,210.14,209.43,209.54,23686.0,201.1729,201.1729,200.4932,200.5985,23686.0
2018-10-15 14:10:00,209.55,209.63,209.17,209.24,11911.0,200.6081,200.6846,200.2443,200.3113,11911.0
2018-10-15 14:15:00,209.3,209.47,209.19,209.41,15505.0,200.3687,200.5315,200.2634,200.474,15505.0
2018-10-15 14:20:00,209.37,209.47,209.22,209.27,6173.0,200.4357,200.5315,200.2921,200.34,6173.0
2018-10-15 14:25:00,209.33,209.39,209.11,209.27,13727.0,200.3974,200.4549,200.1868,200.34,13727.0
2018-10-15 14:30:00,209.16,209.52,209.06,209.49,13750.0,200.2347,200.5793,200.139,200.5506,13750.0
2018-10-15 14:35:00,209.49,209.66,209.43,209.59,1900.0,200.5506,200.7134,200.4932,200.6463,1900.0
2018-10-15 14:40:00,209.65,210.21,209.64,210.21,3388.0,200.7038,201.2399,200.6942,201.2399,3388.0
2018-10-15 14:45:00,210.24,210.24,210.02,210.13,2230.0,201.2686,201.2686,201.058,201.1633,2230.0
2018-10-15 14:50:00,210.2,210.65,210.2,210.5,6816.0,201.2303,201.6611,201.2303,201.5175,6816.0
2018-10-15 14:55:00,210.58,210.66,210.28,210.39,4000.0,201.5941,201.6707,201.3069,201.4122,4000.0
2018-10-15 15:00:00,210.36,210.44,210.22,210.44,2500.0,201.3835,201.4601,201.2495,201.4601,2500.0
2018-10-15 15:05:00,210.48,210.82,210.25,210.3,5082.0,201.4984,201.8239,201.2782,201.3261,5082.0
2018-10-15 15:10:00,210.16,210.16,209.59,209.67,6396.0,201.192,201.192,200.6463,200.7229,6396.0
2018-10-15 15:15:00,209.64,209.79,209.3,209.32,5126.0,200.6942,200.8378,200.3687,200.3879,5126.0
2018-10-15 15:20:00,209.28,209.61,209.19,209.49,5740.0,200.3496,200.6655,200.2634,200.5506,5740.0
2018-10-15 15:25:00,209.4,209.57,209.14,209.23,23913.0,200.4645,200.6272,200.2156,200.3017,23913.0
2018-10-15 15:30:00,209.13,209.39,209.13,209.28,11800.0,200.206,200.4549,200.206,200.3496,11800.0
2018-10-15 15:35:00,209.34,209.45,209.25,209.41,6587.0,200.407,200.5123,200.3209,200.474,6587.0
2018-10-15 15:40:00,209.37,209.62,209.24,209.31,6924.0,200.4357,200.6751,200.3113,200.3783,6924.0
2018-10-15 15:45:00,209.3,209.53,209.18,209.25,15885.0,200.3687,200.5889,200.2538,200.3209,15885.0
2018-10-15 15:50:00,209.3,209.45,209.0,209.22,32377.0,200.3687,200.5123,200.0815,200.2921,32377.0
2018-10-15 15:55:00,209.17,209.42,208.78,208.79,50396.0,200.2443,200.4836,199.8709,199.8805,50396.0
2018-10-16 09:30:00,211.63,212.49,211.27,211.31,26662.0,202.5993,203.4226,202.2547,202.293,26662.0
2018-10-16 09:35:00,211.6,211.97,210.5,210.63,21604.0,202.5706,202.9248,201.5175,201.642,21604.0
2018-10-16 09:40:00,210.76,211.08,210.44,210.74,11756.0,201.7664,202.0728,201.4601,201.7473,11756.0
2018-10-16 09:45:00,210.96,211.03,210.15,210.19,23239.0,201.9579,202.0249,201.1825,201.2207,23239.0
2018-10-16 09:50:00,210.19,210.62,209.69,210.48,16045.0,201.2207,201.6324,200.7421,201.4984,16045.0
2018-10-16 09:55:00,210.56,211.39,210.53,211.31,17622.0,201.575,202.3695,201.5462,202.293,17622.0
2018-10-16 10:00:00,211.66,211.66,211.02,211.44,25973.0,202.628,202.628,202.0153,202.4174,25973.0
2018-10-16 10:05:00,211.42,211.46,210.67,210.72,18423.0,202.3983,202.4366,201.6803,201.7281,18423.0
2018-10-16 10:10:00,210.83,210.83,209.97,210.24,18969.0,201.8334,201.8334,201.0101,201.2686,18969.0
2018-10-16 10:15:00,210.22,210.26,209.7,209.86,6040.0,201.2495,201.2878,200.7517,200.9048,6040.0
2018-10-16 10:20:00,209.86,210.42,209.85,210.39,15568.0,200.9048,201.4409,200.8953,201.4122,15568.0
2018-10-16 10:25:00,210.24,210.31,209.83,210.01,8439.0,201.2686,201.3356,200.8761,201.0484,8439.0
2018-10-16 10:30:00,210.01,210.63,209.86,209.92,12979.0,201.0484,201.642,200.9048,200.9623,12979.0
2018-10-16 10:35:00,210.02,210.42,209.87,210.39,10434.0,201.058,201.4409,200.9144,201.4122,10434.0
2018-10-16 10:40:00,210.47,211.36,210.47,211.36,7290.0,201.4888,202.3408,201.4888,202.3408,7290.0
2018-10-16 10:45:00,211.38,211.38,210.96,210.96,4700.0,202.36,202.36,201.9579,201.9579,4700.0
2018-10-16 10:50:00,210.98,211.53,210.98,211.53,35237.0,201.977,202.5036,201.977,202.5036,35237.0
2018-10-16 10:55:00,211.56,211.65,211.02,211.3,20327.0,202.5323,202.6184,202.0153,202.2834,20327.0
2018-10-16 11:00:00,211.39,211.45,211.07,211.42,2313.0,202.3695,202.427,202.0632,202.3983,2313.0
2018-10-16 11:05:00,211.38,211.99,211.36,211.99,19434.0,202.36,202.9439,202.3408,202.9439,19434.0
2018-10-16 11:10:00,211.86,212.31,211.86,212.26,17400.0,202.8195,203.2503,202.8195,203.2024,17400.0
2018-10-16 11:15:00,212.29,212.7,212.18,212.49,22630.0,203.2311,203.6236,203.1258,203.4226,22630.0
2018-10-16 11:20:00,212.5,212.68,212.18,212.6,13527.0,203.4322,203.6045,203.1258,203.5279,13527.0
2018-10-16 11:25:00,212.68,212.86,212.5,212.59,6755.0,203.6045,203.7768,203.4322,203.5183,6755.0
2018-10-16 11:30:00,212.66,212.66,212.24,212.54,7138.0,203.5853,203.5853,203.1833,203.4705,7138.0
2018-10-16 11:35:00,212.61,212.68,212.13,212.57,26167.0,203.5375,203.6045,203.078,203.4992,26167.0
2018-10-16 11:40:00,212.59,212.66,212.27,212.34,2550.0,203.5183,203.5853,203.212,203.279,2550.0
2018-10-16 11:45:00,212.29,212.51,212.06,212.51,4203.0,203.2311,203.4417,203.0109,203.4417,4203.0
2018-10-16 11:50:00,212.36,212.53,212.1,212.17,14455.0,203.2981,203.4609,203.0492,203.1163,14455.0
2018-10-16 11:55:00,212.22,212.74,212.13,212.68,5835.0,203.1641,203.6619,203.078,203.6045,5835.0
2018-10-16 12:00:00,212.68,212.76,212.45,212.57,3996.0,203.6045,203.6811,203.3843,203.4992,3996.0
2018-10-16 12:05:00,212.58,212.93,212.53,212.8,13747.0,203.5088,203.8438,203.4609,203.7194,13747.0
2018-10-16 12:10:00,212.9,213.08,212.83,212.98,3345.0,203.8151,203.9874,203.7481,203.8917,3345.0
2018-10-16 12:15:00,212.9,213.11,212.86,212.94,7800.0,203.8151,204.0161,203.7768,203.8534,7800.0
2018-10-16 12:20:00,212.87,213.38,212.87,213.2,20400.0,203.7864,204.2746,203.7864,204.1023,20400.0
2018-10-16 12:25:00,213.25,213.58,213.21,213.45,9346.0,204.1502,204.4661,204.1119,204.3416,9346.0
2018-10-16 12:30:00,213.35,213.64,213.3,213.49,9951.0,204.2459,204.5235,204.198,204.3799,9951.0
2018-10-16 12:35:00,213.52,213.72,213.49,213.56,3200.0,204.4086,204.6001,204.3799,204.4469,3200.0
2018-10-16 12:40:00,213.46,213.79,213.46,213.57,4350.0,204.3512,204.6671,204.3512,204.4565,4350.0
2018-10-16 12:45:00,213.56,213.77,213.52,213.73,5950.0,204.4469,204.648,204.4086,204.6097,5950.0
2018-10-16 12:50:00,213.66,213.77,213.55,213.72,2878.0,204.5427,204.648,204.4374,204.6001,2878.0
2018-10-16 12:55:00,213.72,213.88,213.59,213.88,2566.0,204.6001,204.7533,204.4757,204.7533,2566.0
2018-10-16 13:00:00,214.0,214.16,213.95,214.16,2897.0,204.8682,205.0213,204.8203,205.0213,2897.0
2018-10-16 13:05:00,214.12,214.12,213.77,213.93,4404.0,204.983,204.983,204.648,204.8012,4404.0
2018-10-16 13:10:00,213.88,214.09,213.87,214.01,3147.0,204.7533,204.9543,204.7437,204.8777,3147.0
2018-10-16 13:15:00,214.04,214.23,214.04,214.22,8500.0,204.9065,205.0883,204.9065,205.0788,8500.0
2018-10-16 13:20:00,214.16,214.16,213.97,213.99,4180.0,205.0213,205.0213,204.8394,204.8586,4180.0
2018-10-16 13:25:00,214.02,214.08,213.83,213.83,5050.0,204.8873,204.9447,204.7054,204.7054,5050.0
2018-10-16 13:30:00,213.76,214.06,213.73,213.78,10200.0,204.6384,204.9256,204.6097,204.6576,10200.0
2018-10-16 13:35:00,213.79,213.91,213.74,213.88,2600.0,204.6671,204.782,204.6193,204.7533,2600.0
2018-10-16 13:40:00,213.97,214.06,213.89,213.96,4518.0,204.8394,204.9256,204.7629,204.8299,4518.0
2018-10-16 13:45:00,213.96,214.07,213.91,214.0,2747.0,204.8299,204.9352,204.782,204.8682,2747.0
2018-10-16 13:50:00,213.94,214.04,213.77,213.83,2955.0,204.8107,204.9065,204.648,204.7054,2955.0
2018-10-16 13:55:00,213.9,213.91,213.67,213.85,7056.0,204.7724,204.782,204.5522,204.7246,7056.0
2018-10-16 14:00:00,213.93,214.11,213.78,214.05,9723.0,204.8012,204.9735,204.6576,204.916,9723.0
2018-10-16 14:05:00,214.11,214.37,214.03,214.03,20530.0,204.9735,205.2224,204.8969,204.8969,20530.0
2018-10-16 14:10:00,214.11,214.29,213.92,214.02,3559.0,204.9735,205.1458,204.7916,204.8873,3559.0
2018-10-16 14:15:00,214.02,214.05,213.71,214.01,5350.0,204.8873,204.916,204.5905,204.8777,5350.0
2018-10-16 14:20:00,214.02,214.02,213.65,213.91,10400.0,204.8873,204.8873,204.5331,204.782,10400.0
2018-10-16 14:25:00,213.89,214.07,213.89,214.0,2700.0,204.7629,204.9352,204.7629,204.8682,2700.0
2018-10-16 14:30:00,214.13,214.37,213.86,213.98,28435.0,204.9926,205.2224,204.7341,204.849,28435.0
2018-10-16 14:35:00,213.85,213.88,213.58,213.6,4574.0,204.7246,204.7533,204.4661,204.4852,4574.0
2018-10-16 14:40:00,213.5,213.95,213.5,213.95,3909.0,204.3895,204.8203,204.3895,204.8203,3909.0
2018-10-16 14:45:00,213.88,213.96,213.73,213.88,15507.0,204.7533,204.8299,204.6097,204.7533,15507.0
2018-10-16 14:50:00,213.93,214.07,213.76,213.79,7509.0,204.8012,204.9352,204.6384,204.6671,7509.0
2018-10-16 14:55:00,213.9,213.92,213.75,213.84,14379.0,204.7724,204.7916,204.6288,204.715,14379.0
2018-10-16 15:00:00,213.78,213.95,213.74,213.84,4550.0,204.6576,204.8203,204.6193,204.715,4550.0
2018-10-16 15:05:00,213.85,214.31,213.81,214.31,7086.0,204.7246,205.1649,204.6863,205.1649,7086.0
2018-10-16 15:10:00,214.26,214.56,214.15,214.56,4781.0,205.1171,205.4043,205.0118,205.4043,4781.0
2018-10-16 15:15:00,214.48,214.71,214.47,214.66,7047.0,205.3277,205.5479,205.3181,205.5,7047.0
2018-10-16 15:20:00,214.66,214.69,214.48,214.54,11043.0,205.5,205.5287,205.3277,205.3851,11043.0
2018-10-16 15:25:00,214.56,214.72,214.53,214.64,7337.0,205.4043,205.5574,205.3755,205.4809,7337.0
2018-10-16 15:30:00,214.71,214.83,214.61,214.77,13358.0,205.5479,205.6627,205.4521,205.6053,13358.0
2018-10-16 15:35:00,214.79,215.08,214.78,215.08,13429.0,205.6245,205.9021,205.6149,205.9021,13429.0
2018-10-16 15:40:00,215.16,215.22,214.93,215.18,15674.0,205.9787,206.0361,205.7585,205.9978,15674.0
2018-10-16 15:45:00,215.22,215.47,215.17,215.47,19446.0,206.0361,206.2754,205.9882,206.2754,19446.0
2018-10-16 15:50:00,215.42,215.86,215.02,215.23,35658.0,206.2276,206.6488,205.8446,206.0457,35658.0
2018-10-16 15:55:00,215.25,215.35,214.91,214.91,126931.0,206.0648,206.1606,205.7393,205.7393,126931.0
2018-10-17 09:30:00,215.44,216.43,215.13,215.37,39266.0,206.2467,207.1945,205.9499,206.1797,39266.0
2018-10-17 09:35:00,215.53,215.53,213.25,213.26,17924.0,206.3329,206.3329,204.1502,204.1597,17924.0
2018-10-17 09:40:00,213.6,215.21,213.57,215.04,17527.0,204.4852,206.0265,204.4565,205.8638,17527.0
2018-10-17 09:45:00,215.0,215.2,214.69,215.16,13861.0,205.8255,206.017,205.5287,205.9787,13861.0
2018-10-17 09:50:00,215.12,215.95,214.86,215.95,15004.0,205.9404,206.735,205.6915,206.735,15004.0
2018-10-17 09:55:00,215.95,215.95,215.08,215.08,6342.0,206.735,206.735,205.9021,205.9021,6342.0
2018-10-17 10:00:00,215.18,215.21,213.97,214.15,13446.0,205.9978,206.0265,204.8394,205.0118,13446.0
2018-10-17 10:05:00,214.28,215.22,214.28,215.2,7100.0,205.1362,206.0361,205.1362,206.017,7100.0
2018-10-17 10:10:00,215.2,215.22,213.98,214.03,10700.0,206.017,206.0361,204.849,204.8969,10700.0
2018-10-17 10:15:00,214.2,214.8,214.19,214.72,9971.0,205.0596,205.634,205.0501,205.5574,9971.0
2018-10-17 10:20:00,214.66,214.95,214.36,214.41,17424.0,205.5,205.7776,205.2128,205.2607,17424.0
2018-10-17 10:25:00,214.5,215.15,214.5,215.1,13350.0,205.3468,205.9691,205.3468,205.9212,13350.0
2018-10-17 10:30:00,215.25,215.34,214.65,214.73,9647.0,206.0648,206.151,205.4904,205.567,9647.0
2018-10-17 10:35:00,214.7,214.96,214.52,214.96,30072.0,205.5383,205.7872,205.366,205.7872,30072.0
2018-10-17 10:40:00,214.78,214.92,214.49,214.68,32159.0,205.6149,205.7489,205.3373,205.5191,32159.0
2018-10-17 10:45:00,214.62,214.99,214.51,214.99,28941.0,205.4617,205.8159,205.3564,205.8159,28941.0
2018-10-17 10:50:00,215.11,215.17,214.65,215.01,9647.0,205.9308,205.9882,205.4904,205.8351,9647.0
2018-10-17 10:55:00,214.98,215.16,214.85,214.94,7500.0,205.8063,205.9787,205.6819,205.7681,7500.0
2018-10-17 11:00:00,214.85,214.96,214.6,214.6,6002.0,205.6819,205.7872,205.4426,205.4426,6002.0
2018-10-17 11:05:00,214.55,215.67,214.55,215.56,12180.0,205.3947,206.4669,205.3947,206.3616,12180.0
2018-10-17 11:10:00,215.62,215.62,215.07,215.21,7921.0,206.419,206.419,205.8925,206.0265,7921.0
2018-10-17 11:15:00,215.3,215.79,215.3,215.52,9400.0,206.1127,206.5818,206.1127,206.3233,9400.0
2018-10-17 11:20:00,215.52,215.66,215.37,215.56,6018.0,206.3233,206.4573,206.1797,206.3616,6018.0
2018-10-17 11:25:00,215.49,215.64,215.39,215.63,7200.0,206.2946,206.4382,206.1988,206.4286,7200.0
2018-10-17 11:30:00,215.64,215.74,214.88,214.94,14191.0,206.4382,206.5339,205.7106,205.7681,14191.0
2018-10-17 11:35:00,214.91,215.29,214.91,214.92,23622.0,205.7393,206.1031,205.7393,205.7489,23622.0
2018-10-17 11:40:00,215.03,216.4,214.98,216.4,7778.0,205.8542,207.1658,205.8063,207.1658,7778.0
2018-10-17 11:45:00,216.44,216.44,215.97,216.12,5314.0,207.204,207.204,206.7541,206.8977,5314.0
2018-10-17 11:50:00,215.98,216.12,215.74,216.12,7289.0,206.7637,206.8977,206.5339,206.8977,7289.0
2018-10-17 11:55:00,216.12,216.12,215.62,215.99,9340.0,206.8977,206.8977,206.419,206.7732,9340.0
2018-10-17 12:00:00,216.12,216.12,215.64,215.86,15102.0,206.8977,206.8977,206.4382,206.6488,15102.0
2018-10-17 12:05:00,215.8,216.26,215.72,216.06,18900.0,206.5914,207.0317,206.5148,206.8403,18900.0
2018-10-17 12:10:00,216.14,216.39,215.77,216.3,14180.0,206.9168,207.1562,206.5626,207.07,14180.0
2018-10-17 12:15:00,216.39,216.63,216.35,216.57,5828.0,207.1562,207.3859,207.1179,207.3285,5828.0
2018-10-17 12:20:00,216.6,216.86,216.49,216.81,9946.0,207.3572,207.6061,207.2519,207.5583,9946.0
2018-10-17 12:25:00,216.86,216.86,215.86,215.9,6306.0,207.6061,207.6061,206.6488,206.6871,6306.0
2018-10-17 12:30:00,215.86,216.17,215.78,216.17,4835.0,206.6488,206.9456,206.5722,206.9456,4835.0
2018-10-17 12:35:00,216.11,216.15,215.9,216.06,6141.0,206.8881,206.9264,206.6871,206.8403,6141.0
2018-10-17 12:40:00,216.16,216.39,215.88,216.13,9591.0,206.936,207.1562,206.6679,206.9073,9591.0
2018-10-17 12:45:00,216.14,216.22,215.82,215.85,10273.0,206.9168,206.9934,206.6105,206.6392,10273.0
2018-10-17 12:50:00,215.9,216.1,215.85,216.03,6220.0,206.6871,206.8786,206.6392,206.8115,6220.0
2018-10-17 12:55:00,216.09,216.42,216.09,216.37,3300.0,206.869,207.1849,206.869,207.137,3300.0
2018-10-17 13:00:00,216.19,216.66,216.08,216.6,6402.0,206.9647,207.4147,206.8594,207.3572,6402.0
2018-10-17 13:05:00,216.72,216.95,216.58,216.8,4177.0,207.4721,207.6923,207.3381,207.5487,4177.0
2018-10-17 13:10:00,216.77,217.25,216.71,216.81,7200.0,207.52,207.9795,207.4625,207.5583,7200.0
2018-10-17 13:15:00,216.85,216.97,216.5,216.74,4550.0,207.5965,207.7114,207.2615,207.4912,4550.0
2018-10-17 13:20:00,216.67,216.79,216.48,216.61,5900.0,207.4242,207.5391,207.2423,207.3668,5900.0
2018-10-17 13:25:00,216.57,216.59,216.24,216.32,164600.0,207.3285,207.3476,207.0126,207.0892,164600.0
2018-10-17 13:30:00,216.34,216.68,216.13,216.66,4900.0,207.1083,207.4338,206.9073,207.4147,4900.0
2018-10-17 13:35:00,216.84,217.33,216.81,216.92,8493.0,207.587,208.0561,207.5583,207.6636,8493.0
2018-10-17 13:40:00,216.99,216.99,216.14,216.48,14514.0,207.7306,207.7306,206.9168,207.2423,14514.0
2018-10-17 13:45:00,216.44,216.51,216.13,216.45,10015.0,207.204,207.2711,206.9073,207.2136,10015.0
2018-10-17 13:50:00,216.38,216.87,216.37,216.61,9082.0,207.1466,207.6157,207.137,207.3668,9082.0
2018-10-17 13:55:00,216.63,216.72,216.42,216.72,6200.0,207.3859,207.4721,207.1849,207.4721,6200.0
2018-10-17 14:00:00,216.73,216.73,216.27,216.65,13457.0,207.4817,207.4817,207.0413,207.4051,13457.0
2018-10-17 14:05:00,216.7,217.04,216.65,216.8,11848.0,207.4529,207.7784,207.4051,207.5487,11848.0
2018-10-17 14:10:00,216.75,216.75,216.22,216.48,19466.0,207.5008,207.5008,206.9934,207.2423,19466.0
2018-10-17 14:15:00,216.48,216.48,216.18,216.4,15074.0,207.2423,207.2423,206.9551,207.1658,15074.0
2018-10-17 14:20:00,216.39,216.4,215.94,216.38,32604.0,207.1562,207.1658,206.7254,207.1466,32604.0
2018-10-17 14:25:00,216.27,216.64,216.27,216.42,14519.0,207.0413,207.3955,207.0413,207.1849,14519.0
2018-10-17 14:30:00,216.43,217.04,216.34,216.97,20437.0,207.1945,207.7784,207.1083,207.7114,20437.0
2018-10-17 14:35:00,216.97,217.13,216.66,216.84,16941.0,207.7114,207.8646,207.4147,207.587,16941.0
2018-10-17 14:40:00,216.79,217.22,216.79,217.19,8066.0,207.5391,207.9508,207.5391,207.922,8066.0
2018-10-17 14:45:00,217.21,217.49,217.21,217.37,15478.0,207.9412,208.2092,207.9412,208.0944,15478.0
2018-10-17 14:50:00,217.42,217.91,217.36,217.76,20041.0,208.1422,208.6113,208.0848,208.4677,20041.0
2018-10-17 14:55:00,217.64,217.98,217.61,217.73,7136.0,208.3528,208.6783,208.3241,208.439,7136.0
2018-10-17 15:00:00,217.72,217.96,217.66,217.76,11802.0,208.4294,208.6592,208.372,208.4677,11802.0
2018-10-17 15:05:00,217.78,218.19,217.68,218.19,11159.0,208.4869,208.8794,208.3911,208.8794,11159.0
2018-10-17 15:10:00,218.07,218.29,217.92,217.99,10929.0,208.7645,208.9751,208.6209,208.6879,10929.0
2018-10-17 15:15:00,217.94,218.01,217.38,217.73,31352.0,208.64,208.707,208.1039,208.439,31352.0
2018-10-17 15:20:00,217.78,218.06,217.72,218.0,12644.0,208.4869,208.7549,208.4294,208.6975,12644.0
2018-10-17 15:25:00,217.95,218.43,217.95,218.26,15984.0,208.6496,209.1091,208.6496,208.9464,15984.0
2018-10-17 15:30:00,218.29,218.56,218.14,218.17,26096.0,208.9751,209.2336,208.8315,208.8602,26096.0
2018-10-17 15:35:00,218.17,218.38,218.12,218.27,26613.0,208.8602,209.0613,208.8124,208.956,26613.0
2018-10-17 15:40:00,218.17,218.37,217.93,218.03,23310.0,208.8602,209.0517,208.6305,208.7262,23310.0
2018-10-17 15:45:00,217.97,218.45,217.96,218.11,35179.0,208.6688,209.1283,208.6592,208.8028,35179.0
2018-10-17 15:50:00,218.15,218.89,218.09,218.77,66194.0,208.8411,209.5495,208.7836,209.4346,66194.0
2018-10-17 15:55:00,218.75,218.95,218.62,218.82,160026.0,209.4155,209.6069,209.291,209.4825,160026.0
2018-10-18 09:30:00,217.44,218.01,216.0,216.43,40565.0,208.1614,208.707,206.7828,207.1945,40565.0
2018-10-18 09:35:00,216.48,217.91,216.33,217.67,9654.0,207.2423,208.6113,207.0987,208.3816,9654.0
2018-10-18 09:40:00,217.67,217.72,216.82,216.82,7915.0,208.3816,208.4294,207.5678,207.5678,7915.0
2018-10-18 09:45:00,216.88,217.79,216.69,217.54,22597.0,207.6253,208.4964,207.4434,208.2571,22597.0
2018-10-18 09:50:00,217.53,217.6,217.21,217.3,7900.0,208.2475,208.3145,207.9412,208.0273,7900.0
2018-10-18 09:55:00,217.3,218.12,217.19,218.12,14415.0,208.0273,208.8124,207.922,208.8124,14415.0
2018-10-18 10:00:00,217.95,217.95,217.44,217.68,8475.0,208.6496,208.6496,208.1614,208.3911,8475.0
2018-10-18 10:05:00,217.57,217.68,217.07,217.07,8704.0,208.2858,208.3911,207.8072,207.8072,8704.0
2018-10-18 10:10:00,216.97,217.28,216.72,216.9,14124.0,207.7114,208.0082,207.4721,207.6444,14124.0
2018-10-18 10:15:00,217.03,217.42,216.73,217.11,18479.0,207.7689,208.1422,207.4817,207.8455,18479.0
2018-10-18 10:20:00,217.11,217.38,217.02,217.06,7839.0,207.8455,208.1039,207.7593,207.7976,7839.0
2018-10-18 10:25:00,217.16,217.19,216.57,216.71,7230.0,207.8933,207.922,207.3285,207.4625,7230.0
2018-10-18 10:30:00,216.64,217.04,216.61,216.89,4000.0,207.3955,207.7784,207.3668,207.6348,4000.0
2018-10-18 10:35:00,216.86,217.13,216.86,217.03,17566.0,207.6061,207.8646,207.6061,207.7689,17566.0
2018-10-18 10:40:00,217.09,217.28,216.65,216.65,7800.0,207.8263,208.0082,207.4051,207.4051,7800.0
2018-10-18 10:45:00,216.7,216.92,216.52,216.52,5700.0,207.4529,207.6636,207.2806,207.2806,5700.0
2018-10-18 10:50:00,216.46,216.63,216.3,216.63,2700.0,207.2232,207.3859,207.07,207.3859,2700.0
2018-10-18 10:55:00,216.77,217.42,216.77,217.31,8440.0,207.52,208.1422,207.52,208.0369,8440.0
2018-10-18 11:00:00,217.34,217.42,216.38,216.38,4286.0,208.0656,208.1422,207.1466,207.1466,4286.0
2018-10-18 11:05:00,216.5,216.51,216.16,216.28,15704.0,207.2615,207.2711,206.936,207.0509,15704.0
2018-10-18 11:10:00,216.35,216.35,216.05,216.17,10457.0,207.1179,207.1179,206.8307,206.9456,10457.0
2018-10-18 11:15:00,216.12,216.28,216.07,216.12,1866.0,206.8977,207.0509,206.8498,206.8977,1866.0
2018-10-18 11:20:00,215.91,215.91,215.04,215.15,6119.0,206.6967,206.6967,205.8638,205.9691,6119.0
2018-10-18 11:25:00,215.15,215.57,215.02,215.08,6800.0,205.9691,206.3712,205.8446,205.9021,6800.0
2018-10-18 11:30:00,215.02,215.2,214.52,214.52,4610.0,205.8446,206.017,205.366,205.366,4610.0
2018-10-18 11:35:00,214.29,214.65,214.06,214.65,6645.0,205.1458,205.4904,204.9256,205.4904,6645.0
2018-10-18 11:40:00,214.76,215.03,214.62,214.78,10619.0,205.5957,205.8542,205.4617,205.6149,10619.0
2018-10-18 11:45:00,214.69,214.76,213.84,214.19,10450.0,205.5287,205.5957,204.715,205.0501,10450.0
2018-10-18 11:50:00,214.28,214.31,213.59,214.1,5480.0,205.1362,205.1649,204.4757,204.9639,5480.0
2018-10-18 11:55:00,214.02,214.07,213.77,213.95,2900.0,204.8873,204.9352,204.648,204.8203,2900.0
2018-10-18 12:00:00,213.94,214.11,213.76,213.89,5733.0,204.8107,204.9735,204.6384,204.7629,5733.0
2018-10-18 12:05:00,213.77,214.32,213.76,214.15,2550.0,204.648,205.1745,204.6384,205.0118,2550.0
2018-10-18 12:10:00,214.26,214.44,214.14,214.24,4125.0,205.1171,205.2894,205.0022,205.0979,4125.0
2018-10-18 12:15:00,214.25,214.25,213.72,213.79,6951.0,205.1075,205.1075,204.6001,204.6671,6951.0
2018-10-18 12:20:00,213.79,214.82,213.79,214.65,8350.0,204.6671,205.6532,204.6671,205.4904,8350.0
2018-10-18 12:25:00,214.58,215.0,214.52,214.89,18566.0,205.4234,205.8255,205.366,205.7202,18566.0
2018-10-18 12:30:00,214.94,215.14,214.67,215.14,7400.0,205.7681,205.9595,205.5096,205.9595,7400.0
2018-10-18 12:35:00,215.1,215.36,214.93,215.28,19076.0,205.9212,206.1701,205.7585,206.0935,19076.0
2018-10-18 12:40:00,215.3,215.52,215.24,215.34,4500.0,206.1127,206.3233,206.0553,206.151,4500.0
2018-10-18 12:45:00,215.41,215.41,215.12,215.19,5009.0,206.218,206.218,205.9404,206.0074,5009.0
2018-10-18 12:50:00,215.16,215.62,215.08,215.32,11800.0,205.9787,206.419,205.9021,206.1318,11800.0
2018-10-18 12:55:00,215.41,215.64,215.24,215.3,7900.0,206.218,206.4382,206.0553,206.1127,7900.0
2018-10-18 13:00:00,215.29,215.36,215.12,215.16,7728.0,206.1031,206.1701,205.9404,205.9787,7728.0
2018-10-18 13:05:00,215.06,215.06,214.38,214.48,5971.0,205.8829,205.8829,205.2319,205.3277,5971.0
2018-10-18 13:10:00,214.47,214.49,214.16,214.3,10423.0,205.3181,205.3373,205.0213,205.1554,10423.0
2018-10-18 13:15:00,214.3,214.62,214.21,214.47,18904.0,205.1554,205.4617,205.0692,205.3181,18904.0
2018-10-18 13:20:00,214.47,214.54,213.61,213.76,7231.0,205.3181,205.3851,204.4948,204.6384,7231.0
2018-10-18 13:25:00,213.58,213.78,213.27,213.5,6318.0,204.4661,204.6576,204.1693,204.3895,6318.0
2018-10-18 13:30:00,213.53,213.77,213.11,213.52,30919.0,204.4182,204.648,204.0161,204.4086,30919.0
2018-10-18 13:35:00,213.51,213.59,212.81,213.23,11200.0,204.3991,204.4757,203.7289,204.131,11200.0
2018-10-18 13:40:00,213.15,213.15,212.75,212.88,7078.0,204.0544,204.0544,203.6715,203.796,7078.0
2018-10-18 13:45:00,212.96,213.43,212.9,213.15,18499.0,203.8725,204.3225,203.8151,204.0544,18499.0
2018-10-18 13:50:00,213.2,213.2,212.58,212.73,4539.0,204.1023,204.1023,203.5088,203.6524,4539.0
2018-10-18 13:55:00,212.78,213.04,212.58,212.74,4741.0,203.7002,203.9491,203.5088,203.6619,4741.0
2018-10-18 14:00:00,212.65,213.36,212.65,213.09,15450.0,203.5758,204.2555,203.5758,203.997,15450.0
2018-10-18 14:05:00,213.11,213.58,213.04,213.25,8800.0,204.0161,204.4661,203.9491,204.1502,8800.0
2018-10-18 14:10:00,213.24,213.4,212.96,213.07,7700.0,204.1406,204.2938,203.8725,203.9778,7700.0
2018-10-18 14:15:00,212.89,213.04,212.64,212.64,6903.0,203.8055,203.9491,203.5662,203.5662,6903.0
2018-10-18 14:20:00,212.55,213.41,212.55,213.41,10570.0,203.48,204.3033,203.48,204.3033,10570.0
2018-10-18 14:25:00,213.38,213.4,212.93,213.21,8000.0,204.2746,204.2938,203.8438,204.1119,8000.0
2018-10-18 14:30:00,213.16,213.52,213.06,213.52,4975.0,204.064,204.4086,203.9683,204.4086,4975.0
2018-10-18 14:35:00,213.38,213.94,213.27,213.45,8202.0,204.2746,204.8107,204.1693,204.3416,8202.0
2018-10-18 14:40:00,213.36,213.76,213.34,213.71,7178.0,204.2555,204.6384,204.2363,204.5905,7178.0
2018-10-18 14:45:00,213.78,213.92,213.39,213.46,9816.0,204.6576,204.7916,204.2842,204.3512,9816.0
2018-10-18 14:50:00,213.36,213.75,213.34,213.56,6674.0,204.2555,204.6288,204.2363,204.4469,6674.0
2018-10-18 14:55:00,213.59,213.59,213.4,213.48,15517.0,204.4757,204.4757,204.2938,204.3704,15517.0
2018-10-18 15:00:00,213.55,213.64,213.04,213.06,8061.0,204.4374,204.5235,203.9491,203.9683,8061.0
2018-10-18 15:05:00,213.11,213.25,212.82,212.82,5822.0,204.0161,204.1502,203.7385,203.7385,5822.0
2018-10-18 15:10:00,212.88,212.91,212.53,212.55,6200.0,203.796,203.8247,203.4609,203.48,6200.0
2018-10-18 15:15:00,212.56,213.17,212.54,212.8,18659.0,203.4896,204.0736,203.4705,203.7194,18659.0
2018-10-18 15:20:00,212.73,212.95,212.56,212.86,20823.0,203.6524,203.863,203.4896,203.7768,20823.0
2018-10-18 15:25:00,212.93,213.13,212.78,212.81,21933.0,203.8438,204.0353,203.7002,203.7289,21933.0
2018-10-18 15:30:00,212.77,213.07,212.62,212.71,12424.0,203.6907,203.9778,203.5471,203.6332,12424.0
2018-10-18 15:35:00,212.71,213.78,212.7,213.71,16819.0,203.6332,204.6576,203.6236,204.5905,16819.0
2018-10-18 15:40:00,213.81,213.97,213.5,213.59,15081.0,204.6863,204.8394,204.3895,204.4757,15081.0
2018-10-18 15:45:00,213.58,213.64,213.36,213.4,18716.0,204.4661,204.5235,204.2555,204.2938,18716.0
2018-10-18 15:50:00,213.26,213.26,212.53,212.58,60880.0,204.1597,204.1597,203.4609,203.5088,60880.0
2018-10-18 15:55:00,212.62,212.78,212.4,212.68,162675.0,203.5471,203.7002,203.3364,203.6045,162675.0
2018-10-19 09:30:00,214.97,215.95,214.31,214.55,112671.0,205.7968,206.735,205.1649,205.3947,112671.0
2018-10-19 09:35:00,214.79,215.5,214.59,215.34,19733.0,205.6245,206.3042,205.433,206.151,19733.0
2018-10-19 09:40:00,215.2,215.57,214.93,215.55,21999.0,206.017,206.3712,205.7585,206.352,21999.0
2018-10-19 09:45:00,215.67,215.68,214.76,214.91,25666.0,206.4669,206.4765,205.5957,205.7393,25666.0
2018-10-19 09:50:00,215.0,215.22,214.3,214.44,15799.0,205.8255,206.0361,205.1554,205.2894,15799.0
2018-10-19 09:55:00,214.39,214.59,213.77,213.77,10374.0,205.2415,205.433,204.648,204.648,10374.0
2018-10-19 10:00:00,214.05,214.43,213.81,214.42,15319.0,204.916,205.2798,204.6863,205.2702,15319.0
2018-10-19 10:05:00,214.43,214.87,214.43,214.82,7276.0,205.2798,205.701,205.2798,205.6532,7276.0
2018-10-19 10:10:00,214.84,215.0,214.63,214.63,14212.0,205.6723,205.8255,205.4713,205.4713,14212.0
2018-10-19 10:15:00,214.73,214.89,214.33,214.54,11390.0,205.567,205.7202,205.1841,205.3851,11390.0
2018-10-19 10:20:00,214.6,214.97,214.49,214.61,7200.0,205.4426,205.7968,205.3373,205.4521,7200.0
2018-10-19 10:25:00,214.69,214.81,214.29,214.63,9449.0,205.5287,205.6436,205.1458,205.4713,9449.0
2018-10-19 10:30:00,214.69,215.16,214.63,214.92,34199.0,205.5287,205.9787,205.4713,205.7489,34199.0
2018-10-19 10:35:00,214.84,214.84,214.37,214.49,8110.0,205.6723,205.6723,205.2224,205.3373,8110.0
2018-10-19 10:40:00,214.4,214.51,214.03,214.15,5375.0,205.2511,205.3564,204.8969,205.0118,5375.0
2018-10-19 10:45:00,214.11,214.36,213.59,213.63,8000.0,204.9735,205.2128,204.4757,204.514,8000.0
2018-10-19 10:50:00,213.56,213.7,213.31,213.31,9574.0,204.4469,204.581,204.2076,204.2076,9574.0
2018-10-19 10:55:00,213.26,214.04,213.25,214.04,5322.0,204.1597,204.9065,204.1502,204.9065,5322.0
2018-10-19 11:00:00,214.06,214.48,213.79,213.8,4523.0,204.9256,205.3277,204.6671,204.6767,4523.0
2018-10-19 11:05:00,213.67,213.99,213.67,213.88,16096.0,204.5522,204.8586,204.5522,204.7533,16096.0
2018-10-19 11:10:00,213.88,214.05,213.58,213.77,6955.0,204.7533,204.916,204.4661,204.648,6955.0
2018-10-19 11:15:00,213.65,213.96,213.53,213.55,14170.0,204.5331,204.8299,204.4182,204.4374,14170.0
2018-10-19 11:20:00,213.52,213.52,213.1,213.1,10107.0,204.4086,204.4086,204.0066,204.0066,10107.0
2018-10-19 11:25:00,213.1,213.4,213.03,213.24,6893.0,204.0066,204.2938,203.9396,204.1406,6893.0
2018-10-19 11:30:00,213.28,213.53,212.86,213.03,7508.0,204.1789,204.4182,203.7768,203.9396,7508.0
2018-10-19 11:35:00,213.0,213.0,212.67,212.92,3844.0,203.9108,203.9108,203.5949,203.8342,3844.0
2018-10-19 11:40:00,212.92,213.06,212.74,212.98,36555.0,203.8342,203.9683,203.6619,203.8917,36555.0
2018-10-19 11:45:00,212.96,213.37,212.89,213.01,4835.0,203.8725,204.265,203.8055,203.9204,4835.0
2018-10-19 11:50:00,213.16,213.31,212.23,212.25,7279.0,204.064,204.2076,203.1737,203.1928,7279.0
2018-10-19 11:55:00,212.26,213.07,212.21,213.07,4100.0,203.2024,203.9778,203.1545,203.9778,4100.0
2018-10-19 12:00:00,213.25,213.35,212.88,212.93,4817.0,204.1502,204.2459,203.796,203.8438,4817.0
2018-10-19 12:05:00,212.99,213.17,212.87,212.96,10671.0,203.9013,204.0736,203.7864,203.8725,10671.0
2018-10-19 12:10:00,212.83,212.83,212.51,212.61,6290.0,203.7481,203.7481,203.4417,203.5375,6290.0
2018-10-19 12:15:00,212.52,212.73,212.09,212.16,7264.0,203.4513,203.6524,203.0397,203.1067,7264.0
2018-10-19 12:20:00,212.1,212.1,211.47,211.47,26700.0,203.0492,203.0492,202.4461,202.4461,26700.0
2018-10-19 12:25:00,211.37,211.37,210.83,211.32,14800.0,202.3504,202.3504,201.8334,202.3025,14800.0
2018-10-19 12:30:00,211.3,211.3,210.51,210.6,7905.0,202.2834,202.2834,201.5271,201.6132,7905.0
2018-10-19 12:35:00,210.47,210.78,210.23,210.54,6358.0,201.4888,201.7856,201.259,201.5558,6358.0
2018-10-19 12:40:00,210.42,210.77,210.14,210.77,7077.0,201.4409,201.776,201.1729,201.776,7077.0
2018-10-19 12:45:00,210.86,211.32,210.86,211.29,9597.0,201.8622,202.3025,201.8622,202.2738,9597.0
2018-10-19 12:50:00,211.32,211.9,210.86,211.83,10064.0,202.3025,202.8578,201.8622,202.7908,10064.0
2018-10-19 12:55:00,211.78,212.28,211.73,212.05,9192.0,202.7429,203.2216,202.695,203.0014,9192.0
2018-10-19 13:00:00,211.86,211.88,211.34,211.48,11067.0,202.8195,202.8386,202.3217,202.4557,11067.0
2018-10-19 13:05:00,211.57,211.7,211.15,211.28,9022.0,202.5419,202.6663,202.1398,202.2642,9022.0
2018-10-19 13:10:00,211.41,212.11,211.35,211.98,5333.0,202.3887,203.0588,202.3312,202.9344,5333.0
2018-10-19 13:15:00,211.97,212.49,211.97,212.29,10700.0,202.9248,203.4226,202.9248,203.2311,10700.0
2018-10-19 13:20:00,212.3,212.42,212.14,212.38,5503.0,203.2407,203.3556,203.0875,203.3173,5503.0
2018-10-19 13:25:00,212.41,212.69,212.23,212.69,6145.0,203.346,203.6141,203.1737,203.6141,6145.0
2018-10-19 13:30:00,212.59,212.77,212.49,212.65,5384.0,203.5183,203.6907,203.4226,203.5758,5384.0
2018-10-19 13:35:00,212.62,212.71,212.35,212.35,6014.0,203.5471,203.6332,203.2886,203.2886,6014.0
2018-10-19 13:40:00,212.38,212.61,211.99,212.21,7400.0,203.3173,203.5375,202.9439,203.1545,7400.0
2018-10-19 13:45:00,212.17,212.24,212.05,212.21,5563.0,203.1163,203.1833,203.0014,203.1545,5563.0
2018-10-19 13:50:00,212.19,212.21,211.75,211.86,20700.0,203.1354,203.1545,202.7142,202.8195,20700.0
2018-10-19 13:55:00,211.91,211.98,211.72,211.76,6077.0,202.8673,202.9344,202.6855,202.7237,6077.0
2018-10-19 14:00:00,211.75,211.87,211.27,211.3,17360.0,202.7142,202.8291,202.2547,202.2834,17360.0
2018-10-19 14:05:00,211.22,211.31,210.67,211.15,8561.0,202.2068,202.293,201.6803,202.1398,8561.0
2018-10-19 14:10:00,211.18,211.4,211.0,211.37,8700.0,202.1685,202.3791,201.9962,202.3504,8700.0
2018-10-19 14:15:00,211.29,211.3,211.04,211.19,6412.0,202.2738,202.2834,202.0345,202.1781,6412.0
2018-10-19 14:20:00,211.06,212.0,210.99,211.84,9160.0,202.0536,202.9535,201.9866,202.8003,9160.0
2018-10-19 14:25:00,211.81,211.96,211.46,211.46,10914.0,202.7716,202.9152,202.4366,202.4366,10914.0
2018-10-19 14:30:00,211.49,211.77,211.32,211.33,14700.0,202.4653,202.7333,202.3025,202.3121,14700.0
2018-10-19 14:35:00,211.32,211.83,211.32,211.64,10427.0,202.3025,202.7908,202.3025,202.6089,10427.0
2018-10-19 14:40:00,211.57,211.94,211.57,211.65,6841.0,202.5419,202.8961,202.5419,202.6184,6841.0
2018-10-19 14:45:00,211.69,211.86,211.51,211.83,8533.0,202.6567,202.8195,202.4844,202.7908,8533.0
2018-10-19 14:50:00,211.81,211.93,211.52,211.57,7885.0,202.7716,202.8865,202.494,202.5419,7885.0
2018-10-19 14:55:00,211.62,211.64,211.24,211.24,8700.0,202.5897,202.6089,202.2259,202.2259,8700.0
2018-10-19 15:00:00,211.34,211.51,211.17,211.23,13058.0,202.3217,202.4844,202.1589,202.2164,13058.0
2018-10-19 15:05:00,211.21,211.37,211.1,211.2,7500.0,202.1972,202.3504,202.0919,202.1876,7500.0
2018-10-19 15:10:00,211.12,211.3,210.84,210.84,8759.0,202.1111,202.2834,201.843,201.843,8759.0
2018-10-19 15:15:00,210.88,211.17,210.7,211.12,15974.0,201.8813,202.1589,201.709,202.1111,15974.0
2018-10-19 15:20:00,211.04,211.07,210.65,210.71,14800.0,202.0345,202.0632,201.6611,201.7186,14800.0
2018-10-19 15:25:00,210.72,211.39,210.72,211.35,28856.0,201.7281,202.3695,201.7281,202.3312,28856.0
2018-10-19 15:30:00,211.28,211.7,211.2,211.46,13415.0,202.2642,202.6663,202.1876,202.4366,13415.0
2018-10-19 15:35:00,211.39,211.75,211.37,211.56,11222.0,202.3695,202.7142,202.3504,202.5323,11222.0
2018-10-19 15:40:00,211.51,211.6,211.33,211.6,10198.0,202.4844,202.5706,202.3121,202.5706,10198.0
2018-10-19 15:45:00,211.65,211.78,211.48,211.72,26622.0,202.6184,202.7429,202.4557,202.6855,26622.0
2018-10-19 15:50:00,211.68,212.03,211.45,211.49,42920.0,202.6472,202.9822,202.427,202.4653,42920.0
2018-10-19 15:55:00,211.45,211.47,211.08,211.1,82473.0,202.427,202.4461,202.0728,202.0919,82473.0
2018-10-22 09:30:00,212.02,213.02,211.22,211.58,23337.0,202.9727,203.93,202.2068,202.5514,23337.0
2018-10-22 09:35:00,211.79,212.05,210.35,210.35,6256.0,202.7525,203.0014,201.3739,201.3739,6256.0
2018-10-22 09:40:00,210.47,210.76,210.17,210.5,10082.0,201.4888,201.7664,201.2016,201.5175,10082.0
2018-10-22 09:45:00,210.47,210.78,210.17,210.24,19100.0,201.4888,201.7856,201.2016,201.2686,19100.0
2018-10-22 09:50:00,210.32,210.33,209.42,209.67,10764.0,201.3452,201.3548,200.4836,200.7229,10764.0
2018-10-22 09:55:00,209.67,210.06,209.17,209.72,14641.0,200.7229,201.0963,200.2443,200.7708,14641.0
2018-10-22 10:00:00,209.66,209.94,209.49,209.73,47590.0,200.7134,200.9814,200.5506,200.7804,47590.0
2018-10-22 10:05:00,209.78,210.06,209.45,210.06,9520.0,200.8282,201.0963,200.5123,201.0963,9520.0
2018-10-22 10:10:00,210.09,211.16,209.96,210.97,9087.0,201.125,202.1494,201.0006,201.9675,9087.0
2018-10-22 10:15:00,210.84,211.01,210.46,210.78,9327.0,201.843,202.0058,201.4792,201.7856,9327.0
2018-10-22 10:20:00,210.72,211.4,210.62,211.17,11299.0,201.7281,202.3791,201.6324,202.1589,11299.0
2018-10-22 10:25:00,211.18,211.24,210.66,211.11,10184.0,202.1685,202.2259,201.6707,202.1015,10184.0
2018-10-22 10:30:00,211.19,211.94,210.83,211.92,26113.0,202.1781,202.8961,201.8334,202.8769,26113.0
2018-10-22 10:35:00,211.98,212.46,211.83,212.3,15400.0,202.9344,203.3939,202.7908,203.2407,15400.0
2018-10-22 10:40:00,212.3,212.81,212.15,212.62,24300.0,203.2407,203.7289,203.0971,203.5471,24300.0
2018-10-22 10:45:00,212.63,213.35,212.44,213.35,26683.0,203.5566,204.2459,203.3747,204.2459,26683.0
2018-10-22 10:50:00,213.23,214.09,213.23,213.82,13324.0,204.131,204.9543,204.131,204.6958,13324.0
2018-10-22 10:55:00,213.8,214.29,213.75,213.75,9065.0,204.6767,205.1458,204.6288,204.6288,9065.0
2018-10-22 11:00:00,213.68,213.86,213.29,213.86,7400.0,204.5618,204.7341,204.1885,204.7341,7400.0
2018-10-22 11:05:00,213.94,214.09,213.55,213.73,5850.0,204.8107,204.9543,204.4374,204.6097,5850.0
2018-10-22 11:10:00,213.54,213.97,213.46,213.8,5536.0,204.4278,204.8394,204.3512,204.6767,5536.0
2018-10-22 11:15:00,213.82,214.4,213.82,214.28,12288.0,204.6958,205.2511,204.6958,205.1362,12288.0
2018-10-22 11:20:00,214.23,214.6,214.04,214.43,15919.0,205.0883,205.4426,204.9065,205.2798,15919.0
2018-10-22 11:25:00,214.64,214.64,213.78,213.99,14957.0,205.4809,205.4809,204.6576,204.8586,14957.0
2018-10-22 11:30:00,213.96,214.15,213.8,213.8,9675.0,204.8299,205.0118,204.6767,204.6767,9675.0
2018-10-22 11:35:00,213.79,214.13,213.7,213.7,4750.0,204.6671,204.9926,204.581,204.581,4750.0
2018-10-22 11:40:00,213.63,213.63,213.39,213.4,1951.0,204.514,204.514,204.2842,204.2938,1951.0
2018-10-22 11:45:00,213.61,213.99,213.53,213.99,4800.0,204.4948,204.8586,204.4182,204.8586,4800.0
2018-10-22 11:50:00,213.97,214.01,213.12,213.26,9886.0,204.8394,204.8777,204.0257,204.1597,9886.0
2018-10-22 11:55:00,213.29,213.81,213.29,213.68,7454.0,204.1885,204.6863,204.1885,204.5618,7454.0
2018-10-22 12:00:00,213.68,213.76,213.39,213.48,5793.0,204.5618,204.6384,204.2842,204.3704,5793.0
2018-10-22 12:05:00,213.52,214.13,213.47,213.47,3700.0,204.4086,204.9926,204.3608,204.3608,3700.0
2018-10-22 12:10:00,213.47,213.58,213.24,213.26,5300.0,204.3608,204.4661,204.1406,204.1597,5300.0
2018-10-22 12:15:00,213.15,213.51,213.15,213.39,4129.0,204.0544,204.3991,204.0544,204.2842,4129.0
2018-10-22 12:20:00,213.49,213.51,212.95,213.01,4483.0,204.3799,204.3991,203.863,203.9204,4483.0
2018-10-22 12:25:00,212.96,213.34,212.88,213.17,5895.0,203.8725,204.2363,203.796,204.0736,5895.0
2018-10-22 12:30:00,213.53,213.59,213.4,213.52,1800.0,204.4182,204.4757,204.2938,204.4086,1800.0
2018-10-22 12:35:00,213.56,214.02,213.5,213.75,4200.0,204.4469,204.8873,204.3895,204.6288,4200.0
2018-10-22 12:40:00,213.8,214.25,213.8,213.97,6600.0,204.6767,205.1075,204.6767,204.8394,6600.0
2018-10-22 12:45:00,214.1,214.1,213.73,213.73,7258.0,204.9639,204.9639,204.6097,204.6097,7258.0
2018-10-22 12:50:00,213.7,214.11,213.58,213.93,7413.0,204.581,204.9735,204.4661,204.8012,7413.0
2018-10-22 12:55:00,213.91,213.95,213.73,213.88,3600.0,204.782,204.8203,204.6097,204.7533,3600.0
2018-10-22 13:00:00,213.95,213.95,213.63,213.8,1400.0,204.8203,204.8203,204.514,204.6767,1400.0
2018-10-22 13:05:00,213.82,214.37,213.79,214.13,13233.0,204.6958,205.2224,204.6671,204.9926,13233.0
2018-10-22 13:10:00,214.04,214.04,213.84,214.03,6800.0,204.9065,204.9065,204.715,204.8969,6800.0
2018-10-22 13:15:00,214.07,214.27,213.97,214.11,8021.0,204.9352,205.1266,204.8394,204.9735,8021.0
2018-10-22 13:20:00,214.06,214.15,213.86,213.86,42845.0,204.9256,205.0118,204.7341,204.7341,42845.0
2018-10-22 13:25:00,213.84,213.84,213.2,213.4,5500.0,204.715,204.715,204.1023,204.2938,5500.0
2018-10-22 13:30:00,213.38,213.61,213.3,213.61,19335.0,204.2746,204.4948,204.198,204.4948,19335.0
2018-10-22 13:35:00,213.69,213.97,213.56,213.7,4602.0,204.5714,204.8394,204.4469,204.581,4602.0
2018-10-22 13:40:00,213.82,213.9,213.67,213.88,3012.0,204.6958,204.7724,204.5522,204.7533,3012.0
2018-10-22 13:45:00,213.75,213.8,213.18,213.28,7219.0,204.6288,204.6767,204.0832,204.1789,7219.0
2018-10-22 13:50:00,213.21,213.21,212.83,212.88,2800.0,204.1119,204.1119,203.7481,203.796,2800.0
2018-10-22 13:55:00,213.08,213.08,212.69,212.69,1400.0,203.9874,203.9874,203.6141,203.6141,1400.0
2018-10-22 14:00:00,212.66,212.86,212.58,212.77,6500.0,203.5853,203.7768,203.5088,203.6907,6500.0
2018-10-22 14:05:00,212.83,213.08,212.82,212.9,3950.0,203.7481,203.9874,203.7385,203.8151,3950.0
2018-10-22 14:10:00,213.04,213.1,212.7,212.71,2754.0,203.9491,204.0066,203.6236,203.6332,2754.0
2018-10-22 14:15:00,212.62,212.84,212.53,212.53,5341.0,203.5471,203.7577,203.4609,203.4609,5341.0
2018-10-22 14:20:00,212.52,212.78,212.5,212.5,2300.0,203.4513,203.7002,203.4322,203.4322,2300.0
2018-10-22 14:25:00,212.49,212.65,212.31,212.31,2815.0,203.4226,203.5758,203.2503,203.2503,2815.0
2018-10-22 14:30:00,212.25,212.54,212.25,212.46,3100.0,203.1928,203.4705,203.1928,203.3939,3100.0
2018-10-22 14:35:00,212.61,213.08,212.56,212.92,3863.0,203.5375,203.9874,203.4896,203.8342,3863.0
2018-10-22 14:40:00,212.92,212.98,212.65,212.82,7501.0,203.8342,203.8917,203.5758,203.7385,7501.0
2018-10-22 14:45:00,212.94,213.52,212.89,213.44,5953.0,203.8534,204.4086,203.8055,204.3321,5953.0
2018-10-22 14:50:00,213.41,213.52,213.29,213.38,4976.0,204.3033,204.4086,204.1885,204.2746,4976.0
2018-10-22 14:55:00,213.29,213.47,213.12,213.28,6630.0,204.1885,204.3608,204.0257,204.1789,6630.0
2018-10-22 15:00:00,213.26,214.07,213.18,213.9,8913.0,204.1597,204.9352,204.0832,204.7724,8913.0
2018-10-22 15:05:00,213.91,213.95,213.68,213.83,4981.0,204.782,204.8203,204.5618,204.7054,4981.0
2018-10-22 15:10:00,213.95,214.04,213.74,213.86,8075.0,204.8203,204.9065,204.6193,204.7341,8075.0
2018-10-22 15:15:00,213.88,213.91,213.59,213.66,10731.0,204.7533,204.782,204.4757,204.5427,10731.0
2018-10-22 15:20:00,213.73,213.79,213.56,213.56,7979.0,204.6097,204.6671,204.4469,204.4469,7979.0
2018-10-22 15:25:00,213.46,213.73,213.41,213.69,9162.0,204.3512,204.6097,204.3033,204.5714,9162.0
2018-10-22 15:30:00,213.66,213.97,213.55,213.87,13598.0,204.5427,204.8394,204.4374,204.7437,13598.0
2018-10-22 15:35:00,213.89,214.19,213.73,213.8,13832.0,204.7629,205.0501,204.6097,204.6767,13832.0
2018-10-22 15:40:00,213.67,213.87,213.58,213.62,10835.0,204.5522,204.7437,204.4661,204.5044,10835.0
2018-10-22 15:45:00,213.59,213.72,213.38,213.51,15470.0,204.4757,204.6001,204.2746,204.3991,15470.0
2018-10-22 15:50:00,213.45,213.72,213.45,213.69,17745.0,204.3416,204.6001,204.3416,204.5714,17745.0
2018-10-22 15:55:00,213.64,213.64,213.26,213.26,46096.0,204.5235,204.5235,204.1597,204.1597,46096.0
2018-10-23 09:30:00,209.53,210.19,208.54,209.16,32497.0,200.5889,201.2207,199.6412,200.2347,32497.0
2018-10-23 09:35:00,209.05,210.34,208.52,208.94,16695.0,200.1294,201.3643,199.622,200.0241,16695.0
2018-10-23 09:40:00,209.03,209.43,208.21,208.61,22055.0,200.1102,200.4932,199.3252,199.7082,22055.0
2018-10-23 09:45:00,208.42,209.83,208.32,209.3,14820.0,199.5263,200.8761,199.4305,200.3687,14820.0
2018-10-23 09:50:00,209.38,209.38,208.26,208.77,22970.0,200.4453,200.4453,199.3731,199.8613,22970.0
2018-10-23 09:55:00,208.6,208.88,208.4,208.69,6311.0,199.6986,199.9666,199.5071,199.7848,6311.0
2018-10-23 10:00:00,208.32,208.32,206.2,206.43,17890.0,199.4305,199.4305,197.401,197.6212,17890.0
2018-10-23 10:05:00,206.27,206.76,205.78,206.21,15483.0,197.468,197.9371,196.9989,197.4106,15483.0
2018-10-23 10:10:00,206.22,206.53,205.87,205.94,10628.0,197.4202,197.7169,197.0851,197.1521,10628.0
2018-10-23 10:15:00,205.95,206.12,205.37,205.99,24641.0,197.1617,197.3244,196.6064,197.2,24641.0
2018-10-23 10:20:00,206.05,206.25,205.53,205.65,8370.0,197.2574,197.4489,196.7596,196.8745,8370.0
2018-10-23 10:25:00,205.77,206.45,205.77,205.89,17560.0,196.9894,197.6403,196.9894,197.1042,17560.0
2018-10-23 10:30:00,206.02,206.04,205.54,205.72,10530.0,197.2287,197.2478,196.7692,196.9415,10530.0
2018-10-23 10:35:00,205.65,205.79,205.42,205.74,9737.0,196.8745,197.0085,196.6543,196.9606,9737.0
2018-10-23 10:40:00,205.86,205.86,205.25,205.44,8503.0,197.0755,197.0755,196.4915,196.6734,8503.0
2018-10-23 10:45:00,205.42,206.17,205.2,206.15,30236.0,196.6543,197.3723,196.4437,197.3531,30236.0
2018-10-23 10:50:00,206.07,206.39,205.95,205.95,11459.0,197.2766,197.5829,197.1617,197.1617,11459.0
2018-10-23 10:55:00,206.05,206.05,205.31,205.34,9122.0,197.2574,197.2574,196.549,196.5777,9122.0
2018-10-23 11:00:00,205.27,205.38,204.72,204.95,11435.0,196.5107,196.616,195.9842,196.2043,11435.0
2018-10-23 11:05:00,204.96,205.36,204.7,205.06,18065.0,196.2139,196.5969,195.965,196.3097,18065.0
2018-10-23 11:10:00,205.18,205.51,205.07,205.33,18404.0,196.4245,196.7404,196.3192,196.5681,18404.0
2018-10-23 11:15:00,205.18,205.34,204.32,205.29,34035.0,196.4245,196.5777,195.6012,196.5298,34035.0
2018-10-23 11:20:00,205.22,205.93,205.22,205.8,11746.0,196.4628,197.1425,196.4628,197.0181,11746.0
2018-10-23 11:25:00,205.94,206.39,205.89,206.11,9533.0,197.1521,197.5829,197.1042,197.3148,9533.0
2018-10-23 11:30:00,206.0,206.28,205.95,206.03,9620.0,197.2095,197.4776,197.1617,197.2383,9620.0
2018-10-23 11:35:00,206.0,206.35,205.99,206.03,10895.0,197.2095,197.5446,197.2,197.2383,10895.0
2018-10-23 11:40:00,206.01,206.06,205.87,205.99,4960.0,197.2191,197.267,197.0851,197.2,4960.0
2018-10-23 11:45:00,205.87,206.27,205.86,206.06,2600.0,197.0851,197.468,197.0755,197.267,2600.0
2018-10-23 11:50:00,206.14,206.17,205.75,205.99,3800.0,197.3436,197.3723,196.9702,197.2,3800.0
2018-10-23 11:55:00,205.84,205.84,205.41,205.41,14260.0,197.0564,197.0564,196.6447,196.6447,14260.0
2018-10-23 12:00:00,205.51,206.05,205.45,206.03,14674.0,196.7404,197.2574,196.683,197.2383,14674.0
2018-10-23 12:05:00,206.1,206.87,206.1,206.87,9553.0,197.3053,198.0424,197.3053,198.0424,9553.0
2018-10-23 12:10:00,206.92,207.32,206.8,207.32,5350.0,198.0903,198.4732,197.9754,198.4732,5350.0
2018-10-23 12:15:00,207.28,207.56,207.23,207.56,8343.0,198.4349,198.703,198.3871,198.703,8343.0
2018-10-23 12:20:00,207.37,207.61,207.29,207.52,6413.0,198.5211,198.7508,198.4445,198.6647,6413.0
2018-10-23 12:25:00,207.46,208.3,207.42,208.04,12040.0,198.6072,199.4114,198.5689,199.1625,12040.0
2018-10-23 12:30:00,208.04,208.45,207.92,208.31,9045.0,199.1625,199.555,199.0476,199.421,9045.0
2018-10-23 12:35:00,208.35,208.36,208.01,208.28,11956.0,199.4593,199.4688,199.1338,199.3922,11956.0
2018-10-23 12:40:00,208.25,208.81,208.22,208.55,20210.0,199.3635,199.8996,199.3348,199.6507,20210.0
2018-10-23 12:45:00,208.44,208.54,208.04,208.18,11513.0,199.5454,199.6412,199.1625,199.2965,11513.0
2018-10-23 12:50:00,208.34,208.34,207.79,207.97,4500.0,199.4497,199.4497,198.9232,199.0955,4500.0
2018-10-23 12:55:00,207.9,208.0,207.79,207.95,3530.0,199.0285,199.1242,198.9232,199.0763,3530.0
2018-10-23 13:00:00,207.88,208.47,207.76,208.1,6200.0,199.0093,199.5741,198.8944,199.2199,6200.0
2018-10-23 13:05:00,208.17,208.51,208.03,208.49,7456.0,199.2869,199.6124,199.1529,199.5933,7456.0
2018-10-23 13:10:00,208.48,208.48,207.84,208.2,5491.0,199.5837,199.5837,198.971,199.3157,5491.0
2018-10-23 13:15:00,208.16,208.27,207.94,208.16,6600.0,199.2774,199.3827,199.0668,199.2774,6600.0
2018-10-23 13:20:00,207.93,208.48,207.93,208.37,8530.0,199.0572,199.5837,199.0572,199.4784,8530.0
2018-10-23 13:25:00,208.3,208.53,208.13,208.17,6450.0,199.4114,199.6316,199.2486,199.2869,6450.0
2018-10-23 13:30:00,208.32,208.52,208.01,208.02,6445.0,199.4305,199.622,199.1338,199.1433,6445.0
2018-10-23 13:35:00,207.84,207.96,207.54,207.73,5242.0,198.971,199.0859,198.6838,198.8657,5242.0
2018-10-23 13:40:00,207.84,207.84,207.22,207.26,3200.0,198.971,198.971,198.3775,198.4158,3200.0
2018-10-23 13:45:00,207.22,207.3,206.99,207.19,12289.0,198.3775,198.4541,198.1573,198.3488,12289.0
2018-10-23 13:50:00,207.13,207.8,207.03,207.24,6324.0,198.2913,198.9327,198.1956,198.3966,6324.0
2018-10-23 13:55:00,207.39,207.4,207.2,207.2,5209.0,198.5402,198.5498,198.3583,198.3583,5209.0
2018-10-23 14:00:00,207.33,207.49,207.12,207.19,9422.0,198.4828,198.636,198.2817,198.3488,9422.0
2018-10-23 14:05:00,207.25,207.65,207.19,207.46,10311.0,198.4062,198.7891,198.3488,198.6072,10311.0
2018-10-23 14:10:00,207.44,207.82,207.36,207.65,10152.0,198.5881,198.9519,198.5115,198.7891,10152.0
2018-10-23 14:15:00,207.75,208.58,207.64,208.25,84494.0,198.8849,199.6794,198.7796,199.3635,84494.0
2018-10-23 14:20:00,208.2,209.13,208.2,209.08,26200.0,199.3157,200.206,199.3157,200.1581,26200.0
2018-10-23 14:25:00,209.1,209.1,208.67,208.73,15071.0,200.1773,200.1773,199.7656,199.823,15071.0
2018-10-23 14:30:00,208.85,209.24,208.82,209.12,5545.0,199.9379,200.3113,199.9092,200.1964,5545.0
2018-10-23 14:35:00,209.08,209.38,209.04,209.16,8688.0,200.1581,200.4453,200.1198,200.2347,8688.0
2018-10-23 14:40:00,209.26,209.37,209.07,209.23,4900.0,200.3304,200.4357,200.1485,200.3017,4900.0
2018-10-23 14:45:00,209.18,209.22,208.88,208.96,4469.0,200.2538,200.2921,199.9666,200.0432,4469.0
2018-10-23 14:50:00,209.03,209.23,208.98,209.07,7941.0,200.1102,200.3017,200.0624,200.1485,7941.0
2018-10-23 14:55:00,209.0,209.23,208.79,209.21,14698.0,200.0815,200.3017,199.8805,200.2826,14698.0
2018-10-23 15:00:00,209.22,209.5,209.12,209.26,9400.0,200.2921,200.5602,200.1964,200.3304,9400.0
2018-10-23 15:05:00,209.18,209.6,209.08,209.38,9238.0,200.2538,200.6559,200.1581,200.4453,9238.0
2018-10-23 15:10:00,209.32,209.44,208.97,209.0,42851.0,200.3879,200.5027,200.0528,200.0815,42851.0
2018-10-23 15:15:00,208.94,209.4,208.69,209.32,11026.0,200.0241,200.4645,199.7848,200.3879,11026.0
2018-10-23 15:20:00,209.37,209.76,209.32,209.58,10600.0,200.4357,200.8091,200.3879,200.6368,10600.0
2018-10-23 15:25:00,209.52,209.6,208.98,208.98,14993.0,200.5793,200.6559,200.0624,200.0624,14993.0
2018-10-23 15:30:00,209.08,209.13,208.82,209.1,16150.0,200.1581,200.206,199.9092,200.1773,16150.0
2018-10-23 15:35:00,209.08,209.12,208.62,208.7,14154.0,200.1581,200.1964,199.7177,199.7943,14154.0
2018-10-23 15:40:00,208.66,208.8,208.41,208.63,16339.0,199.756,199.8901,199.5167,199.7273,16339.0
2018-10-23 15:45:00,208.61,208.92,208.46,208.8,21090.0,199.7082,200.0049,199.5646,199.8901,21090.0
2018-10-23 15:50:00,208.76,209.1,208.68,208.86,31045.0,199.8518,200.1773,199.7752,199.9475,31045.0
2018-10-23 15:55:00,208.85,208.98,208.55,208.94,81518.0,199.9379,200.0624,199.6507,200.0241,81518.0
2018-10-24 09:30:00,208.23,208.82,207.97,208.0,26322.0,199.3444,199.9092,199.0955,199.1242,26322.0
2018-10-24 09:35:00,207.53,209.84,207.53,209.46,15372.0,198.6743,200.8857,198.6743,200.5219,15372.0
2018-10-24 09:40:00,209.24,209.99,209.17,209.57,31459.0,200.3113,201.0293,200.2443,200.6272,31459.0
2018-10-24 09:45:00,209.78,210.17,208.85,209.09,15190.0,200.8282,201.2016,199.9379,200.1677,15190.0
2018-10-24 09:50:00,209.0,209.8,209.0,209.67,13415.0,200.0815,200.8474,200.0815,200.7229,13415.0
2018-10-24 09:55:00,209.66,210.08,209.63,209.98,4798.0,200.7134,201.1154,200.6846,201.0197,4798.0
2018-10-24 10:00:00,209.66,209.66,209.18,209.23,4404.0,200.7134,200.7134,200.2538,200.3017,4404.0
2018-10-24 10:05:00,209.28,210.67,209.28,210.54,6106.0,200.3496,201.6803,200.3496,201.5558,6106.0
2018-10-24 10:10:00,210.85,211.16,209.71,209.71,31619.0,201.8526,202.1494,200.7612,200.7612,31619.0
2018-10-24 10:15:00,209.84,210.03,209.23,209.93,7336.0,200.8857,201.0676,200.3017,200.9718,7336.0
2018-10-24 10:20:00,209.98,210.16,209.42,210.16,5030.0,201.0197,201.192,200.4836,201.192,5030.0
2018-10-24 10:25:00,210.16,210.6,209.92,210.1,9056.0,201.192,201.6132,200.9623,201.1346,9056.0
2018-10-24 10:30:00,209.97,210.5,209.82,210.37,4927.0,201.0101,201.5175,200.8665,201.3931,4927.0
2018-10-24 10:35:00,210.53,210.69,210.0,210.07,13223.0,201.5462,201.6994,201.0389,201.1059,13223.0
2018-10-24 10:40:00,210.09,210.63,210.09,210.57,5925.0,201.125,201.642,201.125,201.5845,5925.0
2018-10-24 10:45:00,210.25,210.61,209.89,210.61,6286.0,201.2782,201.6228,200.9335,201.6228,6286.0
2018-10-24 10:50:00,210.48,210.48,210.03,210.29,3911.0,201.4984,201.4984,201.0676,201.3165,3911.0
2018-10-24 10:55:00,210.21,210.24,210.05,210.15,3027.0,201.2399,201.2686,201.0867,201.1825,3027.0
2018-10-24 11:00:00,210.03,210.32,209.0,209.08,29356.0,201.0676,201.3452,200.0815,200.1581,29356.0
2018-10-24 11:05:00,209.1,209.23,208.59,208.64,3080.0,200.1773,200.3017,199.689,199.7369,3080.0
2018-10-24 11:10:00,208.52,208.72,208.4,208.47,4619.0,199.622,199.8135,199.5071,199.5741,4619.0
2018-10-24 11:15:00,208.56,208.89,208.34,208.47,5877.0,199.6603,199.9762,199.4497,199.5741,5877.0
2018-10-24 11:20:00,208.42,208.77,208.23,208.28,8954.0,199.5263,199.8613,199.3444,199.3922,8954.0
2018-10-24 11:25:00,208.3,208.51,207.8,207.8,7988.0,199.4114,199.6124,198.9327,198.9327,7988.0
2018-10-24 11:30:00,207.96,207.96,207.48,207.93,7074.0,199.0859,199.0859,198.6264,199.0572,7074.0
2018-10-24 11:35:00,207.83,208.03,207.46,207.87,6739.0,198.9615,199.1529,198.6072,198.9997,6739.0
2018-10-24 11:40:00,207.93,208.07,207.67,207.94,6475.0,199.0572,199.1912,198.8083,199.0668,6475.0
2018-10-24 11:45:00,207.97,209.05,207.97,208.75,14494.0,199.0955,200.1294,199.0955,199.8422,14494.0
2018-10-24 11:50:00,208.72,208.91,208.32,208.86,9961.0,199.8135,199.9954,199.4305,199.9475,9961.0
2018-10-24 11:55:00,208.93,209.55,208.8,209.23,10381.0,200.0145,200.6081,199.8901,200.3017,10381.0
2018-10-24 12:00:00,209.45,209.63,209.29,209.41,6514.0,200.5123,200.6846,200.3591,200.474,6514.0
2018-10-24 12:05:00,209.44,209.51,209.01,209.01,9506.0,200.5027,200.5698,200.0911,200.0911,9506.0
2018-10-24 12:10:00,209.09,209.26,208.93,209.26,3600.0,200.1677,200.3304,200.0145,200.3304,3600.0
2018-10-24 12:15:00,209.16,209.52,209.03,209.04,4379.0,200.2347,200.5793,200.1102,200.1198,4379.0
2018-10-24 12:20:00,209.01,209.09,208.68,208.8,7520.0,200.0911,200.1677,199.7752,199.8901,7520.0
2018-10-24 12:25:00,208.86,209.05,208.62,208.77,4396.0,199.9475,200.1294,199.7177,199.8613,4396.0
2018-10-24 12:30:00,208.75,208.77,208.28,208.47,2603.0,199.8422,199.8613,199.3922,199.5741,2603.0
2018-10-24 12:35:00,208.4,208.53,208.19,208.25,5404.0,199.5071,199.6316,199.3061,199.3635,5404.0
2018-10-24 12:40:00,208.25,208.33,208.01,208.12,5700.0,199.3635,199.4401,199.1338,199.2391,5700.0
2018-10-24 12:45:00,208.04,208.26,207.88,208.11,4400.0,199.1625,199.3731,199.0093,199.2295,4400.0
2018-10-24 12:50:00,208.09,208.69,207.84,208.58,11156.0,199.2104,199.7848,198.971,199.6794,11156.0
2018-10-24 12:55:00,208.5,209.04,208.45,208.68,8185.0,199.6029,200.1198,199.555,199.7752,8185.0
2018-10-24 13:00:00,208.6,208.66,207.78,207.82,7768.0,199.6986,199.756,198.9136,198.9519,7768.0
2018-10-24 13:05:00,207.81,207.81,206.73,207.07,3373.0,198.9423,198.9423,197.9084,198.2339,3373.0
2018-10-24 13:10:00,207.03,207.29,206.89,207.28,5117.0,198.1956,198.4445,198.0616,198.4349,5117.0
2018-10-24 13:15:00,207.33,207.94,206.97,207.94,4327.0,198.4828,199.0668,198.1381,199.0668,4327.0
2018-10-24 13:20:00,207.75,207.88,207.51,207.51,3025.0,198.8849,199.0093,198.6551,198.6551,3025.0
2018-10-24 13:25:00,207.37,207.4,207.13,207.36,3956.0,198.5211,198.5498,198.2913,198.5115,3956.0
2018-10-24 13:30:00,207.32,207.62,206.81,207.51,6284.0,198.4732,198.7604,197.985,198.6551,6284.0
2018-10-24 13:35:00,207.57,207.57,206.87,206.87,5579.0,198.7125,198.7125,198.0424,198.0424,5579.0
2018-10-24 13:40:00,206.97,207.59,206.87,207.59,5154.0,198.1381,198.7317,198.0424,198.7317,5154.0
2018-10-24 13:45:00,207.56,207.74,207.11,207.27,22625.0,198.703,198.8753,198.2722,198.4253,22625.0
2018-10-24 13:50:00,207.27,207.34,207.01,207.15,9001.0,198.4253,198.4924,198.1764,198.3105,9001.0
2018-10-24 13:55:00,207.03,207.08,206.2,206.42,5684.0,198.1956,198.2435,197.401,197.6116,5684.0
2018-10-24 14:00:00,206.34,206.51,205.83,206.01,5677.0,197.535,197.6978,197.0468,197.2191,5677.0
2018-10-24 14:05:00,205.86,205.9,205.38,205.39,4288.0,197.0755,197.1138,196.616,196.6256,4288.0
2018-10-24 14:10:00,205.46,205.73,205.43,205.56,9924.0,196.6926,196.9511,196.6639,196.7883,9924.0
2018-10-24 14:15:00,205.55,205.98,205.48,205.98,5881.0,196.7787,197.1904,196.7117,197.1904,5881.0
2018-10-24 14:20:00,206.01,206.43,205.82,206.25,2712.0,197.2191,197.6212,197.0372,197.4489,2712.0
2018-10-24 14:25:00,206.28,206.83,206.12,206.71,7621.0,197.4776,198.0041,197.3244,197.8892,7621.0
2018-10-24 14:30:00,206.82,206.82,206.33,206.6,9841.0,197.9945,197.9945,197.5255,197.7839,9841.0
2018-10-24 14:35:00,206.57,206.62,206.23,206.5,4400.0,197.7552,197.8031,197.4297,197.6882,4400.0
2018-10-24 14:40:00,206.5,206.69,206.11,206.11,7818.0,197.6882,197.8701,197.3148,197.3148,7818.0
2018-10-24 14:45:00,206.05,206.05,205.42,205.64,5169.0,197.2574,197.2574,196.6543,196.8649,5169.0
2018-10-24 14:50:00,205.61,205.96,205.46,205.73,16660.0,196.8362,197.1712,196.6926,196.9511,16660.0
2018-10-24 14:55:00,205.8,206.17,205.73,205.87,8937.0,197.0181,197.3723,196.9511,197.0851,8937.0
2018-10-24 15:00:00,205.87,205.87,204.66,204.67,17210.0,197.0851,197.0851,195.9267,195.9363,17210.0
2018-10-24 15:05:00,204.65,204.97,204.48,204.79,7963.0,195.9171,196.2235,195.7544,196.0512,7963.0
2018-10-24 15:10:00,204.74,205.02,204.73,204.88,8296.0,196.0033,196.2714,195.9937,196.1373,8296.0
2018-10-24 15:15:00,204.78,205.15,204.68,204.85,19365.0,196.0416,196.3958,195.9459,196.1086,19365.0
2018-10-24 15:20:00,204.81,204.95,204.54,204.61,35250.0,196.0703,196.2043,195.8118,195.8789,35250.0
2018-10-24 15:25:00,204.6,204.98,203.76,203.76,18012.0,195.8693,196.2331,195.0651,195.0651,18012.0
2018-10-24 15:30:00,203.76,204.01,203.58,203.58,33230.0,195.0651,195.3045,194.8928,194.8928,33230.0
2018-10-24 15:35:00,203.63,204.2,203.62,204.15,33877.0,194.9407,195.4864,194.9311,195.4385,33877.0
2018-10-24 15:40:00,204.15,204.17,203.71,204.05,38068.0,195.4385,195.4576,195.0173,195.3428,38068.0
2018-10-24 15:45:00,203.98,204.01,203.25,203.26,67047.0,195.2757,195.3045,194.5769,194.5865,67047.0
2018-10-24 15:50:00,203.0,203.21,202.39,202.63,47091.0,194.3376,194.5386,193.7536,193.9833,47091.0
2018-10-24 15:55:00,202.57,202.57,201.27,201.42,110101.0,193.9259,193.9259,192.6814,192.825,110101.0
2018-10-25 09:30:00,204.32,204.34,202.8,203.66,20971.0,195.6012,195.6204,194.1461,194.9694,20971.0
2018-10-25 09:35:00,203.31,204.61,202.9,203.91,8478.0,194.6343,195.8789,194.2418,195.2087,8478.0
2018-10-25 09:40:00,203.98,205.14,203.04,204.85,9250.0,195.2757,196.3862,194.3759,196.1086,9250.0
2018-10-25 09:45:00,204.81,205.1,203.76,205.04,8273.0,196.0703,196.3479,195.0651,196.2905,8273.0
2018-10-25 09:50:00,205.1,205.47,204.91,204.93,14707.0,196.3479,196.7022,196.1661,196.1852,14707.0
2018-10-25 09:55:00,204.85,205.46,204.7,205.46,9457.0,196.1086,196.6926,195.965,196.6926,9457.0
2018-10-25 10:00:00,205.3,206.09,205.0,205.93,12612.0,196.5394,197.2957,196.2522,197.1425,12612.0
2018-10-25 10:05:00,205.94,206.16,204.41,204.5,12162.0,197.1521,197.3627,195.6874,195.7735,12162.0
2018-10-25 10:10:00,204.51,204.6,203.37,203.77,12444.0,195.7831,195.8693,194.6918,195.0747,12444.0
2018-10-25 10:15:00,203.74,203.75,202.79,202.82,10476.0,195.046,195.0556,194.1365,194.1652,10476.0
2018-10-25 10:20:00,203.0,203.63,202.91,203.63,5300.0,194.3376,194.9407,194.2514,194.9407,5300.0
2018-10-25 10:25:00,203.59,205.07,203.59,205.07,19315.0,194.9024,196.3192,194.9024,196.3192,19315.0
2018-10-25 10:30:00,205.22,205.61,205.04,205.16,29803.0,196.4628,196.8362,196.2905,196.4054,29803.0
2018-10-25 10:35:00,205.16,205.53,205.16,205.31,9208.0,196.4054,196.7596,196.4054,196.549,9208.0
2018-10-25 10:40:00,205.37,206.46,205.3,205.95,12711.0,196.6064,197.6499,196.5394,197.1617,12711.0
2018-10-25 10:45:00,205.89,206.67,205.68,206.01,13800.0,197.1042,197.851,196.9032,197.2191,13800.0
2018-10-25 10:50:00,205.95,206.39,205.63,205.87,24746.0,197.1617,197.5829,196.8553,197.0851,24746.0
2018-10-25 10:55:00,205.85,206.18,205.52,205.52,16372.0,197.0659,197.3819,196.75,196.75,16372.0
2018-10-25 11:00:00,205.57,206.47,205.57,205.8,14932.0,196.7979,197.6595,196.7979,197.0181,14932.0
2018-10-25 11:05:00,205.57,205.67,205.25,205.66,7763.0,196.7979,196.8936,196.4915,196.884,7763.0
2018-10-25 11:10:00,205.6,206.34,205.1,205.72,15924.0,196.8266,197.535,196.3479,196.9415,15924.0
2018-10-25 11:15:00,205.81,206.58,205.66,206.58,8924.0,197.0276,197.7648,196.884,197.7648,8924.0
2018-10-25 11:20:00,206.58,206.87,206.58,206.86,13632.0,197.7648,198.0424,197.7648,198.0328,13632.0
2018-10-25 11:25:00,206.84,206.95,206.5,206.67,7511.0,198.0137,198.119,197.6882,197.851,7511.0
2018-10-25 11:30:00,206.8,207.21,206.72,206.8,7400.0,197.9754,198.3679,197.8988,197.9754,7400.0
2018-10-25 11:35:00,206.76,207.2,206.73,206.8,6580.0,197.9371,198.3583,197.9084,197.9754,6580.0
2018-10-25 11:40:00,206.73,206.92,206.22,206.31,8020.0,197.9084,198.0903,197.4202,197.5063,8020.0
2018-10-25 11:45:00,206.38,206.85,206.1,206.85,2872.0,197.5733,198.0233,197.3053,198.0233,2872.0
2018-10-25 11:50:00,206.87,207.23,206.78,207.02,3785.0,198.0424,198.3871,197.9563,198.186,3785.0
2018-10-25 11:55:00,207.12,207.13,206.4,206.41,6503.0,198.2817,198.2913,197.5925,197.602,6503.0
2018-10-25 12:00:00,206.52,206.53,205.65,205.8,6310.0,197.7074,197.7169,196.8745,197.0181,6310.0
2018-10-25 12:05:00,205.8,206.22,205.74,206.22,7697.0,197.0181,197.4202,196.9606,197.4202,7697.0
2018-10-25 12:10:00,206.22,206.41,205.55,205.56,7136.0,197.4202,197.602,196.7787,196.7883,7136.0
2018-10-25 12:15:00,205.59,205.64,205.13,205.38,4465.0,196.817,196.8649,196.3767,196.616,4465.0
2018-10-25 12:20:00,205.43,205.76,205.34,205.74,4896.0,196.6639,196.9798,196.5777,196.9606,4896.0
2018-10-25 12:25:00,205.84,206.03,205.6,205.6,3700.0,197.0564,197.2383,196.8266,196.8266,3700.0
2018-10-25 12:30:00,205.39,206.19,205.38,206.02,3699.0,196.6256,197.3914,196.616,197.2287,3699.0
2018-10-25 12:35:00,206.11,206.24,206.03,206.06,2506.0,197.3148,197.4393,197.2383,197.267,2506.0
2018-10-25 12:40:00,206.15,206.28,205.68,206.08,5600.0,197.3531,197.4776,196.9032,197.2861,5600.0
2018-10-25 12:45:00,205.96,206.46,205.8,206.18,3800.0,197.1712,197.6499,197.0181,197.3819,3800.0
2018-10-25 12:50:00,206.25,206.28,205.99,206.11,2860.0,197.4489,197.4776,197.2,197.3148,2860.0
2018-10-25 12:55:00,206.04,206.04,205.82,205.91,2500.0,197.2478,197.2478,197.0372,197.1234,2500.0
2018-10-25 13:00:00,205.98,206.38,205.66,205.75,4100.0,197.1904,197.5733,196.884,196.9702,4100.0
2018-10-25 13:05:00,205.76,205.88,205.42,205.78,8058.0,196.9798,197.0947,196.6543,196.9989,8058.0
2018-10-25 13:10:00,205.64,205.85,205.55,205.79,2900.0,196.8649,197.0659,196.7787,197.0085,2900.0
2018-10-25 13:15:00,205.88,205.97,205.38,205.45,5800.0,197.0947,197.1808,196.616,196.683,5800.0
2018-10-25 13:20:00,205.39,205.82,205.39,205.66,6486.0,196.6256,197.0372,196.6256,196.884,6486.0
2018-10-25 13:25:00,205.69,205.86,205.6,205.83,3214.0,196.9128,197.0755,196.8266,197.0468,3214.0
2018-10-25 13:30:00,205.78,206.01,205.31,205.59,5980.0,196.9989,197.2191,196.549,196.817,5980.0
2018-10-25 13:35:00,205.73,206.3,205.7,206.23,2965.0,196.9511,197.4967,196.9223,197.4297,2965.0
2018-10-25 13:40:00,206.08,206.42,206.04,206.25,3038.0,197.2861,197.6116,197.2478,197.4489,3038.0
2018-10-25 13:45:00,206.31,206.51,206.24,206.36,4129.0,197.5063,197.6978,197.4393,197.5542,4129.0
2018-10-25 13:50:00,206.37,206.74,206.22,206.62,6044.0,197.5638,197.918,197.4202,197.8031,6044.0
2018-10-25 13:55:00,206.6,206.84,206.53,206.53,12977.0,197.7839,198.0137,197.7169,197.7169,12977.0
2018-10-25 14:00:00,206.36,206.57,206.2,206.57,5000.0,197.5542,197.7552,197.401,197.7552,5000.0
2018-10-25 14:05:00,206.57,207.16,206.57,207.16,3500.0,197.7552,198.32,197.7552,198.32,3500.0
2018-10-25 14:10:00,207.12,207.24,206.96,207.24,6600.0,198.2817,198.3966,198.1286,198.3966,6600.0
2018-10-25 14:15:00,207.31,207.31,206.94,207.01,5400.0,198.4636,198.4636,198.1094,198.1764,5400.0
2018-10-25 14:20:00,206.96,207.1,206.74,206.92,9800.0,198.1286,198.2626,197.918,198.0903,9800.0
2018-10-25 14:25:00,206.71,207.12,206.71,206.93,7200.0,197.8892,198.2817,197.8892,198.0999,7200.0
2018-10-25 14:30:00,206.97,207.36,206.91,207.29,30659.0,198.1381,198.5115,198.0807,198.4445,30659.0
2018-10-25 14:35:00,207.26,207.57,207.26,207.55,6500.0,198.4158,198.7125,198.4158,198.6934,6500.0
2018-10-25 14:40:00,207.56,208.05,207.53,207.75,7046.0,198.703,199.1721,198.6743,198.8849,7046.0
2018-10-25 14:45:00,207.81,208.02,207.74,207.74,5200.0,198.9423,199.1433,198.8753,198.8753,5200.0
2018-10-25 14:50:00,207.75,208.02,207.72,208.02,5800.0,198.8849,199.1433,198.8561,199.1433,5800.0
2018-10-25 14:55:00,207.98,208.15,207.59,207.59,15813.0,199.105,199.2678,198.7317,198.7317,15813.0
2018-10-25 15:00:00,207.65,207.93,207.4,207.4,8413.0,198.7891,199.0572,198.5498,198.5498,8413.0
2018-10-25 15:05:00,207.46,207.71,207.46,207.61,23074.0,198.6072,198.8466,198.6072,198.7508,23074.0
2018-10-25 15:10:00,207.58,207.82,207.49,207.75,8100.0,198.7221,198.9519,198.636,198.8849,8100.0
2018-10-25 15:15:00,207.84,208.08,207.78,208.03,32274.0,198.971,199.2008,198.9136,199.1529,32274.0
2018-10-25 15:20:00,208.03,208.03,207.71,207.86,19024.0,199.1529,199.1529,198.8466,198.9902,19024.0
2018-10-25 15:25:00,207.82,207.94,207.47,207.82,10905.0,198.9519,199.0668,198.6168,198.9519,10905.0
2018-10-25 15:30:00,207.84,208.15,207.36,207.41,18691.0,198.971,199.2678,198.5115,198.5594,18691.0
2018-10-25 15:35:00,207.36,207.65,207.36,207.46,21548.0,198.5115,198.7891,198.5115,198.6072,21548.0
2018-10-25 15:40:00,207.43,207.78,207.09,207.39,13075.0,198.5785,198.9136,198.253,198.5402,13075.0
2018-10-25 15:45:00,207.38,208.19,207.1,208.05,24431.0,198.5307,199.3061,198.2626,199.1721,24431.0
2018-10-25 15:50:00,207.99,208.16,207.22,207.73,59643.0,199.1146,199.2774,198.3775,198.8657,59643.0
2018-10-25 15:55:00,207.73,208.02,207.39,207.66,82979.0,198.8657,199.1433,198.5402,198.7987,82979.0
2018-10-26 09:30:00,200.97,202.26,200.52,201.63,35515.0,192.3942,193.6291,191.9634,193.026,35515.0
2018-10-26 09:35:00,201.46,202.98,201.43,202.44,11013.0,192.8633,194.3184,192.8346,193.8015,11013.0
2018-10-26 09:40:00,202.78,204.5,202.78,203.94,5976.0,194.1269,195.7735,194.1269,195.2374,5976.0
2018-10-26 09:45:00,203.9,204.16,203.29,203.82,11317.0,195.1992,195.4481,194.6152,195.1226,11317.0
2018-10-26 09:50:00,204.3,204.3,203.24,203.66,8853.0,195.5821,195.5821,194.5673,194.9694,8853.0
2018-10-26 09:55:00,203.82,204.42,203.43,203.53,19194.0,195.1226,195.697,194.7492,194.8449,19194.0
2018-10-26 10:00:00,203.37,203.39,202.03,202.17,5400.0,194.6918,194.7109,193.4089,193.543,5400.0
2018-10-26 10:05:00,201.9,201.92,201.1,201.56,4451.0,193.2845,193.3036,192.5186,192.959,4451.0
2018-10-26 10:10:00,201.41,202.03,201.31,201.78,5553.0,192.8154,193.4089,192.7197,193.1696,5553.0
2018-10-26 10:15:00,201.6,202.36,201.58,202.36,3250.0,192.9973,193.7249,192.9782,193.7249,3250.0
2018-10-26 10:20:00,202.26,202.96,201.94,202.96,8467.0,193.6291,194.2993,193.3228,194.2993,8467.0
2018-10-26 10:25:00,202.97,203.12,201.91,201.91,8170.0,194.3088,194.4524,193.2941,193.2941,8170.0
2018-10-26 10:30:00,201.93,202.17,201.7,202.1,9031.0,193.3132,193.543,193.093,193.476,9031.0
2018-10-26 10:35:00,202.13,202.2,200.95,201.4,24556.0,193.5047,193.5717,192.375,192.8058,24556.0
2018-10-26 10:40:00,201.46,201.8,200.89,200.89,17751.0,192.8633,193.1888,192.3176,192.3176,17751.0
2018-10-26 10:45:00,200.87,201.18,200.25,200.82,9494.0,192.2984,192.5952,191.7049,192.2506,9494.0
2018-10-26 10:50:00,200.73,201.05,200.27,200.58,13901.0,192.1644,192.4708,191.7241,192.0208,13901.0
2018-10-26 10:55:00,200.51,200.71,199.55,199.81,9003.0,191.9538,192.1453,191.0348,191.2837,9003.0
2018-10-26 11:00:00,199.78,200.31,199.65,199.97,8307.0,191.255,191.7623,191.1305,191.4369,8307.0
2018-10-26 11:05:00,199.86,200.65,199.67,200.38,4833.0,191.3315,192.0878,191.1497,191.8294,4833.0
2018-10-26 11:10:00,200.24,200.49,200.0,200.15,5893.0,191.6953,191.9347,191.4656,191.6092,5893.0
2018-10-26 11:15:00,200.2,201.03,200.2,200.86,3456.0,191.657,192.4516,191.657,192.2889,3456.0
2018-10-26 11:20:00,201.05,201.65,201.04,201.65,5903.0,192.4708,193.0452,192.4612,193.0452,5903.0
2018-10-26 11:25:00,201.43,202.33,201.43,202.03,5708.0,192.8346,193.6961,192.8346,193.4089,5708.0
2018-10-26 11:30:00,202.05,202.75,202.02,202.65,7347.0,193.4281,194.0982,193.3994,194.0025,7347.0
2018-10-26 11:35:00,202.69,202.69,201.98,202.28,8280.0,194.0408,194.0408,193.3611,193.6483,8280.0
2018-10-26 11:40:00,202.11,202.5,201.71,201.71,8550.0,193.4855,193.8589,193.1026,193.1026,8550.0
2018-10-26 11:45:00,201.77,202.33,201.69,201.96,2750.0,193.16,193.6961,193.0835,193.3419,2750.0
2018-10-26 11:50:00,202.14,202.83,202.0,202.0,34711.0,193.5143,194.1748,193.3802,193.3802,34711.0
2018-10-26 11:55:00,202.13,202.71,202.13,202.46,4875.0,193.5047,194.0599,193.5047,193.8206,4875.0
2018-10-26 12:00:00,202.46,203.05,202.46,203.05,8328.0,193.8206,194.3854,193.8206,194.3854,8328.0
2018-10-26 12:05:00,203.37,203.63,203.1,203.12,8963.0,194.6918,194.9407,194.4333,194.4524,8963.0
2018-10-26 12:10:00,203.14,203.14,202.66,202.79,6962.0,194.4716,194.4716,194.0121,194.1365,6962.0
2018-10-26 12:15:00,202.91,203.17,202.59,203.17,4050.0,194.2514,194.5003,193.9451,194.5003,4050.0
2018-10-26 12:20:00,203.46,203.46,202.8,202.91,6400.0,194.7779,194.7779,194.1461,194.2514,6400.0
2018-10-26 12:25:00,202.82,203.13,202.46,202.71,8695.0,194.1652,194.462,193.8206,194.0599,8695.0
2018-10-26 12:30:00,202.67,203.57,202.53,203.3,5659.0,194.0216,194.8832,193.8876,194.6248,5659.0
2018-10-26 12:35:00,203.39,203.81,203.29,203.81,11398.0,194.7109,195.113,194.6152,195.113,11398.0
2018-10-26 12:40:00,203.52,204.4,203.51,204.36,21000.0,194.8354,195.6778,194.8258,195.6395,21000.0
2018-10-26 12:45:00,204.43,205.06,204.33,204.89,5625.0,195.7065,196.3097,195.6108,196.1469,5625.0
2018-10-26 12:50:00,205.01,205.22,204.65,204.74,2200.0,196.2618,196.4628,195.9171,196.0033,2200.0
2018-10-26 12:55:00,204.6,204.73,204.31,204.32,3999.0,195.8693,195.9937,195.5917,195.6012,3999.0
2018-10-26 13:00:00,204.44,205.18,204.35,205.12,4099.0,195.7161,196.4245,195.6299,196.3671,4099.0
2018-10-26 13:05:00,205.18,205.31,204.75,204.75,5650.0,196.4245,196.549,196.0129,196.0129,5650.0
2018-10-26 13:10:00,204.83,205.06,204.45,204.81,8431.0,196.0895,196.3097,195.7257,196.0703,8431.0
2018-10-26 13:15:00,204.7,205.01,204.46,204.78,10498.0,195.965,196.2618,195.7353,196.0416,10498.0
2018-10-26 13:20:00,204.7,204.78,204.12,204.12,11317.0,195.965,196.0416,195.4098,195.4098,11317.0
2018-10-26 13:25:00,204.21,204.44,204.07,204.13,10021.0,195.4959,195.7161,195.3619,195.4193,10021.0
2018-10-26 13:30:00,204.13,204.13,202.98,202.99,8797.0,195.4193,195.4193,194.3184,194.328,8797.0
2018-10-26 13:35:00,203.06,203.35,202.58,202.88,6609.0,194.395,194.6726,193.9355,194.2227,6609.0
2018-10-26 13:40:00,202.82,203.53,202.82,203.53,3125.0,194.1652,194.8449,194.1652,194.8449,3125.0
2018-10-26 13:45:00,203.43,203.43,202.83,203.16,4845.0,194.7492,194.7492,194.1748,194.4907,4845.0
2018-10-26 13:50:00,203.17,203.63,202.82,203.57,9311.0,194.5003,194.9407,194.1652,194.8832,9311.0
2018-10-26 13:55:00,203.6,203.92,203.45,203.56,4034.0,194.912,195.2183,194.7684,194.8737,4034.0
2018-10-26 14:00:00,203.64,203.76,202.67,202.88,5800.0,194.9502,195.0651,194.0216,194.2227,5800.0
2018-10-26 14:05:00,202.67,203.06,202.28,202.59,6341.0,194.0216,194.395,193.6483,193.9451,6341.0
2018-10-26 14:10:00,202.62,202.96,202.19,202.44,7644.0,193.9738,194.2993,193.5621,193.8015,7644.0
2018-10-26 14:15:00,202.52,202.57,202.22,202.38,6162.0,193.878,193.9259,193.5908,193.744,6162.0
2018-10-26 14:20:00,202.53,202.92,202.36,202.65,11160.0,193.8876,194.261,193.7249,194.0025,11160.0
2018-10-26 14:25:00,202.94,203.6,202.81,203.47,9181.0,194.2801,194.912,194.1557,194.7875,9181.0
2018-10-26 14:30:00,203.42,203.94,203.12,203.26,15767.0,194.7396,195.2374,194.4524,194.5865,15767.0
2018-10-26 14:35:00,203.28,204.02,203.27,203.61,14757.0,194.6056,195.314,194.596,194.9215,14757.0
2018-10-26 14:40:00,203.73,203.97,203.28,203.5,8706.0,195.0364,195.2662,194.6056,194.8162,8706.0
2018-10-26 14:45:00,203.51,203.53,202.67,202.82,4985.0,194.8258,194.8449,194.0216,194.1652,4985.0
2018-10-26 14:50:00,202.77,202.83,202.29,202.4,9688.0,194.1174,194.1748,193.6579,193.7632,9688.0
2018-10-26 14:55:00,202.3,202.3,201.51,201.72,7700.0,193.6674,193.6674,192.9111,193.1122,7700.0
2018-10-26 15:00:00,201.56,201.58,201.19,201.58,5468.0,192.959,192.9782,192.6048,192.9782,5468.0
2018-10-26 15:05:00,201.49,201.95,201.04,201.52,10750.0,192.892,193.3324,192.4612,192.9207,10750.0
2018-10-26 15:10:00,201.62,201.79,200.85,201.09,8578.0,193.0164,193.1792,192.2793,192.5091,8578.0
2018-10-26 15:15:00,201.1,201.93,201.06,201.84,19080.0,192.5186,193.3132,192.4803,193.2271,19080.0
2018-10-26 15:20:00,201.87,202.84,201.77,202.55,6768.0,193.2558,194.1844,193.16,193.9068,6768.0
2018-10-26 15:25:00,202.38,202.52,201.95,202.16,7274.0,193.744,193.878,193.3324,193.5334,7274.0
2018-10-26 15:30:00,202.05,202.05,201.3,201.44,13895.0,193.4281,193.4281,192.7101,192.8441,13895.0
2018-10-26 15:35:00,201.4,202.65,201.26,202.04,13664.0,192.8058,194.0025,192.6718,193.4185,13664.0
2018-10-26 15:40:00,201.97,202.16,201.3,201.31,17371.0,193.3515,193.5334,192.7101,192.7197,17371.0
2018-10-26 15:45:00,201.38,202.84,201.38,202.66,36598.0,192.7867,194.1844,192.7867,194.0121,36598.0
2018-10-26 15:50:00,202.74,203.35,202.57,202.72,40589.0,194.0887,194.6726,193.9259,194.0695,40589.0
2018-10-26 15:55:00,202.65,202.66,201.44,202.02,66913.0,194.0025,194.0121,192.8441,193.3994,66913.0
2018-10-29 09:30:00,206.35,207.95,204.0,206.26,26273.0,197.5446,199.0763,195.2949,197.4584,26273.0
2018-10-29 09:35:00,206.56,207.65,206.49,207.19,5000.0,197.7456,198.7891,197.6786,198.3488,5000.0
2018-10-29 09:40:00,207.19,207.73,206.41,207.39,10964.0,198.3488,198.8657,197.602,198.5402,10964.0
2018-10-29 09:45:00,207.15,208.2,206.34,206.88,12413.0,198.3105,199.3157,197.535,198.052,12413.0
2018-10-29 09:50:00,206.85,207.4,206.57,206.93,7240.0,198.0233,198.5498,197.7552,198.0999,7240.0
2018-10-29 09:55:00,206.87,206.94,206.29,206.48,14465.0,198.0424,198.1094,197.4872,197.6691,14465.0
2018-10-29 10:00:00,206.57,207.58,206.57,207.58,11403.0,197.7552,198.7221,197.7552,198.7221,11403.0
2018-10-29 10:05:00,207.37,207.53,206.55,206.55,8036.0,198.5211,198.6743,197.7361,197.7361,8036.0
2018-10-29 10:10:00,206.51,206.51,205.58,205.76,5400.0,197.6978,197.6978,196.8075,196.9798,5400.0
2018-10-29 10:15:00,205.83,206.99,205.83,206.65,6669.0,197.0468,198.1573,197.0468,197.8318,6669.0
2018-10-29 10:20:00,206.5,206.89,206.41,206.89,12515.0,197.6882,198.0616,197.602,198.0616,12515.0
2018-10-29 10:25:00,206.96,207.24,206.38,206.38,7100.0,198.1286,198.3966,197.5733,197.5733,7100.0
2018-10-29 10:30:00,206.32,206.36,205.71,205.99,15546.0,197.5159,197.5542,196.9319,197.2,15546.0
2018-10-29 10:35:00,205.83,205.92,205.08,205.08,4013.0,197.0468,197.133,196.3288,196.3288,4013.0
2018-10-29 10:40:00,205.06,205.25,204.86,205.16,6236.0,196.3097,196.4915,196.1182,196.4054,6236.0
2018-10-29 10:45:00,205.3,205.91,204.97,205.46,15106.0,196.5394,197.1234,196.2235,196.6926,15106.0
2018-10-29 10:50:00,205.54,205.88,205.45,205.58,5777.0,196.7692,197.0947,196.683,196.8075,5777.0
2018-10-29 10:55:00,205.63,205.63,204.91,205.06,6729.0,196.8553,196.8553,196.1661,196.3097,6729.0
2018-10-29 11:00:00,205.14,205.54,205.14,205.43,4906.0,196.3862,196.7692,196.3862,196.6639,4906.0
2018-10-29 11:05:00,205.49,205.86,205.34,205.43,5504.0,196.7213,197.0755,196.5777,196.6639,5504.0
2018-10-29 11:10:00,205.38,205.38,204.66,204.84,21134.0,196.616,196.616,195.9267,196.099,21134.0
2018-10-29 11:15:00,204.91,205.23,204.44,204.55,5489.0,196.1661,196.4724,195.7161,195.8214,5489.0
2018-10-29 11:20:00,204.45,204.78,204.38,204.71,4009.0,195.7257,196.0416,195.6587,195.9746,4009.0
2018-10-29 11:25:00,204.7,205.07,204.7,204.99,3600.0,195.965,196.3192,195.965,196.2426,3600.0
2018-10-29 11:30:00,204.85,205.16,204.57,204.86,14406.0,196.1086,196.4054,195.8406,196.1182,14406.0
2018-10-29 11:35:00,204.87,205.31,204.59,205.17,5249.0,196.1278,196.549,195.8597,196.415,5249.0
2018-10-29 11:40:00,205.09,205.67,204.99,205.67,7836.0,196.3384,196.8936,196.2426,196.8936,7836.0
2018-10-29 11:45:00,205.68,205.88,205.49,205.65,5500.0,196.9032,197.0947,196.7213,196.8745,5500.0
2018-10-29 11:50:00,205.72,205.8,205.19,205.24,14050.0,196.9415,197.0181,196.4341,196.482,14050.0
2018-10-29 11:55:00,205.24,205.64,204.8,204.8,6314.0,196.482,196.8649,196.0607,196.0607,6314.0
2018-10-29 12:00:00,204.83,204.9,204.46,204.83,12375.0,196.0895,196.1565,195.7353,196.0895,12375.0
2018-10-29 12:05:00,204.65,204.68,203.62,203.98,12613.0,195.9171,195.9459,194.9311,195.2757,12613.0
2018-10-29 12:10:00,203.89,204.2,203.89,204.02,13300.0,195.1896,195.4864,195.1896,195.314,13300.0
2018-10-29 12:15:00,203.87,204.45,203.82,203.89,12988.0,195.1704,195.7257,195.1226,195.1896,12988.0
2018-10-29 12:20:00,204.01,204.29,203.32,203.6,15237.0,195.3045,195.5725,194.6439,194.912,15237.0
2018-10-29 12:25:00,203.53,203.78,203.15,203.34,6995.0,194.8449,195.0843,194.4812,194.663,6995.0
2018-10-29 12:30:00,203.12,203.62,202.92,203.49,9202.0,194.4524,194.9311,194.261,194.8066,9202.0
2018-10-29 12:35:00,203.37,203.86,203.34,203.38,4800.0,194.6918,195.1609,194.663,194.7013,4800.0
2018-10-29 12:40:00,203.26,203.87,203.26,203.45,9389.0,194.5865,195.1704,194.5865,194.7684,9389.0
2018-10-29 12:45:00,203.43,203.62,202.94,203.21,7400.0,194.7492,194.9311,194.2801,194.5386,7400.0
2018-10-29 12:50:00,203.13,203.16,202.85,203.12,13564.0,194.462,194.4907,194.194,194.4524,13564.0
2018-10-29 12:55:00,203.12,203.12,202.59,202.95,6300.0,194.4524,194.4524,193.9451,194.2897,6300.0
2018-10-29 13:00:00,202.92,204.15,202.92,204.08,8900.0,194.261,195.4385,194.261,195.3715,8900.0
2018-10-29 13:05:00,203.94,204.03,203.56,203.9,8836.0,195.2374,195.3236,194.8737,195.1992,8836.0
2018-10-29 13:10:00,204.02,204.03,203.58,203.58,3331.0,195.314,195.3236,194.8928,194.8928,3331.0
2018-10-29 13:15:00,203.45,203.8,203.31,203.42,9197.0,194.7684,195.1034,194.6343,194.7396,9197.0
2018-10-29 13:20:00,203.46,203.94,203.4,203.48,5600.0,194.7779,195.2374,194.7205,194.7971,5600.0
2018-10-29 13:25:00,203.47,203.47,203.15,203.28,5500.0,194.7875,194.7875,194.4812,194.6056,5500.0
2018-10-29 13:30:00,203.37,204.13,203.16,203.95,4057.0,194.6918,195.4193,194.4907,195.247,4057.0
2018-10-29 13:35:00,204.02,204.02,203.55,203.78,4450.0,195.314,195.314,194.8641,195.0843,4450.0
2018-10-29 13:40:00,203.65,203.75,203.18,203.74,3800.0,194.9598,195.0556,194.5099,195.046,3800.0
2018-10-29 13:45:00,203.85,203.96,203.02,203.23,8277.0,195.1513,195.2566,194.3567,194.5577,8277.0
2018-10-29 13:50:00,203.29,203.72,203.09,203.29,7852.0,194.6152,195.0268,194.4237,194.6152,7852.0
2018-10-29 13:55:00,203.17,203.39,202.63,202.73,6899.0,194.5003,194.7109,193.9833,194.0791,6899.0
2018-10-29 14:00:00,202.8,202.88,202.27,202.64,12753.0,194.1461,194.2227,193.6387,193.9929,12753.0
2018-10-29 14:05:00,202.59,202.66,201.88,202.11,5554.0,193.9451,194.0121,193.2653,193.4855,5554.0
2018-10-29 14:10:00,202.06,202.09,201.19,201.49,12662.0,193.4377,193.4664,192.6048,192.892,12662.0
2018-10-29 14:15:00,201.29,201.29,200.93,201.2,7437.0,192.7005,192.7005,192.3559,192.6144,7437.0
2018-10-29 14:20:00,201.09,201.27,200.97,201.11,4700.0,192.5091,192.6814,192.3942,192.5282,4700.0
2018-10-29 14:25:00,201.02,201.34,200.82,201.13,10319.0,192.442,192.7484,192.2506,192.5474,10319.0
2018-10-29 14:30:00,201.06,201.31,200.75,200.95,17174.0,192.4803,192.7197,192.1836,192.375,17174.0
2018-10-29 14:35:00,200.9,201.35,200.81,201.18,13629.0,192.3272,192.758,192.241,192.5952,13629.0
2018-10-29 14:40:00,201.09,202.07,201.09,201.86,8425.0,192.5091,193.4472,192.5091,193.2462,8425.0
2018-10-29 14:45:00,201.86,202.01,201.2,201.23,8564.0,193.2462,193.3898,192.6144,192.6431,8564.0
2018-10-29 14:50:00,201.16,201.39,200.92,201.06,8355.0,192.5761,192.7963,192.3463,192.4803,8355.0
2018-10-29 14:55:00,201.09,201.66,200.9,201.27,11734.0,192.5091,193.0547,192.3272,192.6814,11734.0
2018-10-29 15:00:00,201.29,201.29,200.66,200.67,16152.0,192.7005,192.7005,192.0974,192.107,16152.0
2018-10-29 15:05:00,200.69,200.69,199.43,199.66,18248.0,192.1261,192.1261,190.9199,191.1401,18248.0
2018-10-29 15:10:00,199.84,199.99,199.25,199.29,25171.0,191.3124,191.456,190.7476,190.7859,25171.0
2018-10-29 15:15:00,199.08,199.47,198.76,199.13,36212.0,190.5848,190.9582,190.2785,190.6327,36212.0
2018-10-29 15:20:00,199.19,199.24,198.51,199.21,20379.0,190.6901,190.738,190.0392,190.7093,20379.0
2018-10-29 15:25:00,199.21,199.33,198.58,198.67,25430.0,190.7093,190.8242,190.1062,190.1923,25430.0
2018-10-29 15:30:00,198.6,198.85,197.84,198.23,22559.0,190.1253,190.3646,189.3977,189.7711,22559.0
2018-10-29 15:35:00,198.23,198.23,197.75,198.05,25756.0,189.7711,189.7711,189.3116,189.5988,25756.0
2018-10-29 15:40:00,198.05,198.05,196.4,196.82,26980.0,189.5988,189.5988,188.0192,188.4213,26980.0
2018-10-29 15:45:00,196.75,199.2,196.58,198.78,54107.0,188.3543,190.6997,188.1915,190.2976,54107.0
2018-10-29 15:50:00,198.79,200.25,198.75,200.25,41055.0,190.3072,191.7049,190.2689,191.7049,41055.0
2018-10-29 15:55:00,200.22,200.93,199.85,200.8,106760.0,191.6762,192.3559,191.322,192.2314,106760.0
2018-10-30 09:30:00,200.88,201.84,199.59,201.35,24838.0,192.308,193.2271,191.0731,192.758,24838.0
2018-10-30 09:35:00,202.29,202.29,199.89,200.69,10747.0,193.6579,193.6579,191.3603,192.1261,10747.0
2018-10-30 09:40:00,200.76,201.94,200.76,201.65,12669.0,192.1931,193.3228,192.1931,193.0452,12669.0
2018-10-30 09:45:00,201.56,201.56,200.52,201.18,10572.0,192.959,192.959,191.9634,192.5952,10572.0
2018-10-30 09:50:00,201.25,203.42,201.11,203.07,9194.0,192.6622,194.7396,192.5282,194.4046,9194.0
2018-10-30 09:55:00,202.59,203.73,202.38,203.2,7768.0,193.9451,195.0364,193.744,194.529,7768.0
2018-10-30 10:00:00,202.8,203.14,202.05,202.05,13013.0,194.1461,194.4716,193.4281,193.4281,13013.0
2018-10-30 10:05:00,202.5,202.66,202.02,202.18,12400.0,193.8589,194.0121,193.3994,193.5525,12400.0
2018-10-30 10:10:00,202.07,202.41,201.16,201.64,10350.0,193.4472,193.7727,192.5761,193.0356,10350.0
2018-10-30 10:15:00,201.58,201.74,201.04,201.69,11139.0,192.9782,193.1313,192.4612,193.0835,11139.0
2018-10-30 10:20:00,201.9,202.52,201.8,202.25,7200.0,193.2845,193.878,193.1888,193.6196,7200.0
2018-10-30 10:25:00,202.31,202.46,201.71,201.9,8805.0,193.677,193.8206,193.1026,193.2845,8805.0
2018-10-30 10:30:00,201.9,202.78,201.78,202.62,6410.0,193.2845,194.1269,193.1696,193.9738,6410.0
2018-10-30 10:35:00,202.41,202.54,201.07,201.21,10630.0,193.7727,193.8972,192.4899,192.6239,10630.0
2018-10-30 10:40:00,201.06,201.07,200.01,200.1,19110.0,192.4803,192.4899,191.4751,191.5613,19110.0
2018-10-30 10:45:00,199.91,201.17,199.91,201.03,7427.0,191.3794,192.5856,191.3794,192.4516,7427.0
2018-10-30 10:50:00,201.17,201.82,201.01,201.01,8319.0,192.5856,193.2079,192.4325,192.4325,8319.0
2018-10-30 10:55:00,201.07,202.04,201.07,201.76,7491.0,192.4899,193.4185,192.4899,193.1505,7491.0
2018-10-30 11:00:00,201.79,202.45,201.6,202.12,9730.0,193.1792,193.811,192.9973,193.4951,9730.0
2018-10-30 11:05:00,202.11,203.27,202.01,202.83,8106.0,193.4855,194.596,193.3898,194.1748,8106.0
2018-10-30 11:10:00,202.61,202.81,201.67,201.67,8053.0,193.9642,194.1557,193.0643,193.0643,8053.0
2018-10-30 11:15:00,201.69,202.4,201.44,202.28,10696.0,193.0835,193.7632,192.8441,193.6483,10696.0
2018-10-30 11:20:00,202.41,202.62,201.67,202.13,5300.0,193.7727,193.9738,193.0643,193.5047,5300.0
2018-10-30 11:25:00,202.01,202.68,202.01,202.68,6641.0,193.3898,194.0312,193.3898,194.0312,6641.0
2018-10-30 11:30:00,202.79,203.22,202.7,202.98,9461.0,194.1365,194.5482,194.0504,194.3184,9461.0
2018-10-30 11:35:00,203.09,203.38,202.81,202.88,10517.0,194.4237,194.7013,194.1557,194.2227,10517.0
2018-10-30 11:40:00,202.67,202.85,202.51,202.81,11092.0,194.0216,194.194,193.8685,194.1557,11092.0
2018-10-30 11:45:00,202.7,203.75,202.67,203.65,5916.0,194.0504,195.0556,194.0216,194.9598,5916.0
2018-10-30 11:50:00,203.69,203.86,203.4,203.5,21511.0,194.9981,195.1609,194.7205,194.8162,21511.0
2018-10-30 11:55:00,203.45,203.57,202.89,202.95,42253.0,194.7684,194.8832,194.2323,194.2897,42253.0
2018-10-30 12:00:00,202.99,203.43,202.85,203.18,8427.0,194.328,194.7492,194.194,194.5099,8427.0
2018-10-30 12:05:00,203.12,203.48,203.06,203.33,10300.0,194.4524,194.7971,194.395,194.6535,10300.0
2018-10-30 12:10:00,203.4,203.48,203.18,203.34,21100.0,194.7205,194.7971,194.5099,194.663,21100.0
2018-10-30 12:15:00,203.3,203.72,203.23,203.61,5559.0,194.6248,195.0268,194.5577,194.9215,5559.0
2018-10-30 12:20:00,203.65,203.94,203.34,203.78,5850.0,194.9598,195.2374,194.663,195.0843,5850.0
2018-10-30 12:25:00,203.86,204.21,203.71,203.79,5051.0,195.1609,195.4959,195.0173,195.0938,5051.0
2018-10-30 12:30:00,203.69,203.74,203.18,203.24,9592.0,194.9981,195.046,194.5099,194.5673,9592.0
2018-10-30 12:35:00,203.31,203.58,203.24,203.58,4074.0,194.6343,194.8928,194.5673,194.8928,4074.0
2018-10-30 12:40:00,203.61,203.76,203.37,203.46,5869.0,194.9215,195.0651,194.6918,194.7779,5869.0
2018-10-30 12:45:00,203.44,203.91,203.27,203.71,3602.0,194.7588,195.2087,194.596,195.0173,3602.0
2018-10-30 12:50:00,203.47,203.56,203.18,203.2,8205.0,194.7875,194.8737,194.5099,194.529,8205.0
2018-10-30 12:55:00,203.28,203.28,202.37,202.46,17771.0,194.6056,194.6056,193.7344,193.8206,17771.0
2018-10-30 13:00:00,202.21,202.48,202.1,202.17,9500.0,193.5813,193.8397,193.476,193.543,9500.0
2018-10-30 13:05:00,202.24,202.48,202.07,202.33,15300.0,193.61,193.8397,193.4472,193.6961,15300.0
2018-10-30 13:10:00,202.19,202.19,201.07,201.07,3830.0,193.5621,193.5621,192.4899,192.4899,3830.0
2018-10-30 13:15:00,201.05,201.62,201.05,201.32,63250.0,192.4708,193.0164,192.4708,192.7292,63250.0
2018-10-30 13:20:00,201.27,201.49,200.5,200.68,11527.0,192.6814,192.892,191.9442,192.1166,11527.0
2018-10-30 13:25:00,200.6,201.1,200.28,200.87,7700.0,192.04,192.5186,191.7336,192.2984,7700.0
2018-10-30 13:30:00,200.91,200.91,199.46,199.48,6122.0,192.3367,192.3367,190.9486,190.9678,6122.0
2018-10-30 13:35:00,199.47,200.09,199.46,200.09,9326.0,190.9582,191.5517,190.9486,191.5517,9326.0
2018-10-30 13:40:00,200.13,200.94,200.12,200.94,6700.0,191.59,192.3655,191.5805,192.3655,6700.0
2018-10-30 13:45:00,200.77,201.12,200.4,201.12,5266.0,192.2027,192.5378,191.8485,192.5378,5266.0
2018-10-30 13:50:00,201.01,201.04,200.43,200.62,6900.0,192.4325,192.4612,191.8772,192.0591,6900.0
2018-10-30 13:55:00,200.6,200.97,200.44,200.97,14525.0,192.04,192.3942,191.8868,192.3942,14525.0
2018-10-30 14:00:00,201.11,201.12,200.38,200.44,9221.0,192.5282,192.5378,191.8294,191.8868,9221.0
2018-10-30 14:05:00,200.4,200.6,199.71,199.79,27088.0,191.8485,192.04,191.1879,191.2645,27088.0
2018-10-30 14:10:00,199.69,200.34,199.69,200.19,7474.0,191.1688,191.7911,191.1688,191.6475,7474.0
2018-10-30 14:15:00,200.1,200.15,199.78,199.88,14505.0,191.5613,191.6092,191.255,191.3507,14505.0
2018-10-30 14:20:00,200.07,200.79,199.97,200.66,9100.0,191.5326,192.2219,191.4369,192.0974,9100.0
2018-10-30 14:25:00,200.47,200.63,200.17,200.41,12763.0,191.9155,192.0687,191.6283,191.8581,12763.0
2018-10-30 14:30:00,200.38,200.83,200.05,200.76,8600.0,191.8294,192.2602,191.5134,192.1931,8600.0
2018-10-30 14:35:00,200.6,200.78,200.3,200.38,5130.0,192.04,192.2123,191.7528,191.8294,5130.0
2018-10-30 14:40:00,200.34,200.53,200.05,200.47,6800.0,191.7911,191.973,191.5134,191.9155,6800.0
2018-10-30 14:45:00,200.43,200.43,200.02,200.31,10552.0,191.8772,191.8772,191.4847,191.7623,10552.0
2018-10-30 14:50:00,200.31,201.66,200.31,201.42,14402.0,191.7623,193.0547,191.7623,192.825,14402.0
2018-10-30 14:55:00,201.44,202.2,201.41,202.14,14484.0,192.8441,193.5717,192.8154,193.5143,14484.0
2018-10-30 15:00:00,202.13,202.28,201.27,201.57,8331.0,193.5047,193.6483,192.6814,192.9686,8331.0
2018-10-30 15:05:00,201.59,202.0,201.48,201.98,9300.0,192.9877,193.3802,192.8824,193.3611,9300.0
2018-10-30 15:10:00,201.86,202.5,201.83,202.1,11779.0,193.2462,193.8589,193.2175,193.476,11779.0
2018-10-30 15:15:00,202.07,202.46,201.66,201.9,25857.0,193.4472,193.8206,193.0547,193.2845,25857.0
2018-10-30 15:20:00,201.81,201.81,201.2,201.48,15970.0,193.1983,193.1983,192.6144,192.8824,15970.0
2018-10-30 15:25:00,201.59,202.59,201.52,202.18,20213.0,192.9877,193.9451,192.9207,193.5525,20213.0
2018-10-30 15:30:00,202.28,202.49,201.9,202.32,11699.0,193.6483,193.8493,193.2845,193.6866,11699.0
2018-10-30 15:35:00,202.34,202.39,201.65,201.7,14096.0,193.7057,193.7536,193.0452,193.093,14096.0
2018-10-30 15:40:00,201.83,202.27,201.76,202.11,16397.0,193.2175,193.6387,193.1505,193.4855,16397.0
2018-10-30 15:45:00,202.02,202.3,201.76,202.09,13186.0,193.3994,193.6674,193.1505,193.4664,13186.0
2018-10-30 15:50:00,202.08,202.79,202.08,202.65,22038.0,193.4568,194.1365,193.4568,194.0025,22038.0
2018-10-30 15:55:00,202.59,202.92,202.52,202.79,62007.0,193.9451,194.261,193.878,194.1365,62007.0
2018-10-31 09:30:00,205.39,207.53,205.08,207.53,71154.0,196.6256,198.6743,196.3288,198.6743,71154.0
2018-10-31 09:35:00,207.52,207.99,207.02,207.83,18398.0,198.6647,199.1146,198.186,198.9615,18398.0
2018-10-31 09:40:00,207.82,207.99,207.01,207.99,15501.0,198.9519,199.1146,198.1764,199.1146,15501.0
2018-10-31 09:45:00,207.95,208.26,207.5,207.89,16991.0,199.0763,199.3731,198.6455,199.0189,16991.0
2018-10-31 09:50:00,208.02,208.2,207.14,207.63,15083.0,199.1433,199.3157,198.3009,198.77,15083.0
2018-10-31 09:55:00,207.7,208.35,207.69,208.33,7610.0,198.837,199.4593,198.8274,199.4401,7610.0
2018-10-31 10:00:00,208.22,208.65,207.81,208.65,14037.0,199.3348,199.7465,198.9423,199.7465,14037.0
2018-10-31 10:05:00,208.66,208.82,208.37,208.79,6203.0,199.756,199.9092,199.4784,199.8805,6203.0
2018-10-31 10:10:00,208.55,208.69,208.32,208.51,6935.0,199.6507,199.7848,199.4305,199.6124,6935.0
2018-10-31 10:15:00,208.51,208.97,208.37,208.94,17158.0,199.6124,200.0528,199.4784,200.0241,17158.0
2018-10-31 10:20:00,208.94,209.19,208.69,209.19,10517.0,200.0241,200.2634,199.7848,200.2634,10517.0
2018-10-31 10:25:00,209.22,209.75,209.19,209.75,7800.0,200.2921,200.7995,200.2634,200.7995,7800.0
2018-10-31 10:30:00,209.61,209.83,209.48,209.65,9001.0,200.6655,200.8761,200.541,200.7038,9001.0
2018-10-31 10:35:00,209.6,210.08,209.55,209.73,7850.0,200.6559,201.1154,200.6081,200.7804,7850.0
2018-10-31 10:40:00,209.65,209.74,209.4,209.45,3360.0,200.7038,200.7899,200.4645,200.5123,3360.0
2018-10-31 10:45:00,209.51,209.62,208.74,208.78,9000.0,200.5698,200.6751,199.8326,199.8709,9000.0
2018-10-31 10:50:00,208.84,208.85,208.44,208.69,8771.0,199.9284,199.9379,199.5454,199.7848,8771.0
2018-10-31 10:55:00,208.74,209.1,208.66,208.71,8500.0,199.8326,200.1773,199.756,199.8039,8500.0
2018-10-31 11:00:00,208.77,209.06,207.91,208.14,5700.0,199.8613,200.139,199.038,199.2582,5700.0
2018-10-31 11:05:00,208.28,208.77,208.21,208.57,5823.0,199.3922,199.8613,199.3252,199.6699,5823.0
2018-10-31 11:10:00,208.6,208.79,208.28,208.66,5402.0,199.6986,199.8805,199.3922,199.756,5402.0
2018-10-31 11:15:00,208.61,208.87,208.5,208.5,2942.0,199.7082,199.9571,199.6029,199.6029,2942.0
2018-10-31 11:20:00,208.56,209.51,208.49,209.43,5331.0,199.6603,200.5698,199.5933,200.4932,5331.0
2018-10-31 11:25:00,209.4,210.0,209.35,209.82,7700.0,200.4645,201.0389,200.4166,200.8665,7700.0
2018-10-31 11:30:00,209.82,209.91,208.78,208.9,9159.0,200.8665,200.9527,199.8709,199.9858,9159.0
2018-10-31 11:35:00,208.96,209.06,208.65,208.94,6247.0,200.0432,200.139,199.7465,200.0241,6247.0
2018-10-31 11:40:00,208.94,209.04,208.12,208.13,8618.0,200.0241,200.1198,199.2391,199.2486,8618.0
2018-10-31 11:45:00,208.18,208.46,207.62,207.83,5279.0,199.2965,199.5646,198.7604,198.9615,5279.0
2018-10-31 11:50:00,207.94,208.41,207.85,208.14,3700.0,199.0668,199.5167,198.9806,199.2582,3700.0
2018-10-31 11:55:00,208.12,208.68,207.96,208.55,9626.0,199.2391,199.7752,199.0859,199.6507,9626.0
2018-10-31 12:00:00,208.65,208.86,208.07,208.1,7103.0,199.7465,199.9475,199.1912,199.2199,7103.0
2018-10-31 12:05:00,208.09,208.46,208.06,208.33,7800.0,199.2104,199.5646,199.1816,199.4401,7800.0
2018-10-31 12:10:00,208.26,208.87,208.25,208.87,3182.0,199.3731,199.9571,199.3635,199.9571,3182.0
2018-10-31 12:15:00,208.68,209.15,208.49,209.07,9910.0,199.7752,200.2251,199.5933,200.1485,9910.0
2018-10-31 12:20:00,208.99,209.26,208.91,209.26,3520.0,200.072,200.3304,199.9954,200.3304,3520.0
2018-10-31 12:25:00,209.16,209.38,209.02,209.02,3701.0,200.2347,200.4453,200.1007,200.1007,3701.0
2018-10-31 12:30:00,209.0,209.32,208.89,209.32,2794.0,200.0815,200.3879,199.9762,200.3879,2794.0
2018-10-31 12:35:00,209.22,209.42,209.22,209.29,3200.0,200.2921,200.4836,200.2921,200.3591,3200.0
2018-10-31 12:40:00,209.33,209.57,209.07,209.4,4480.0,200.3974,200.6272,200.1485,200.4645,4480.0
2018-10-31 12:45:00,209.43,209.54,209.37,209.51,3280.0,200.4932,200.5985,200.4357,200.5698,3280.0
2018-10-31 12:50:00,209.46,209.71,209.45,209.65,2800.0,200.5219,200.7612,200.5123,200.7038,2800.0
2018-10-31 12:55:00,209.75,209.95,209.7,209.7,3800.0,200.7995,200.991,200.7517,200.7517,3800.0
2018-10-31 13:00:00,209.71,209.73,209.5,209.5,2733.0,200.7612,200.7804,200.5602,200.5602,2733.0
2018-10-31 13:05:00,209.53,209.8,209.53,209.71,14700.0,200.5889,200.8474,200.5889,200.7612,14700.0
2018-10-31 13:10:00,209.69,210.24,209.65,210.24,7422.0,200.7421,201.2686,200.7038,201.2686,7422.0
2018-10-31 13:15:00,210.28,210.77,210.27,210.68,15599.0,201.3069,201.776,201.2973,201.6898,15599.0
2018-10-31 13:20:00,210.79,211.0,210.61,210.7,6300.0,201.7951,201.9962,201.6228,201.709,6300.0
2018-10-31 13:25:00,210.62,210.63,210.3,210.47,4987.0,201.6324,201.642,201.3261,201.4888,4987.0
2018-10-31 13:30:00,210.5,210.62,210.38,210.54,5360.0,201.5175,201.6324,201.4026,201.5558,5360.0
2018-10-31 13:35:00,210.53,210.53,210.05,210.28,4337.0,201.5462,201.5462,201.0867,201.3069,4337.0
2018-10-31 13:40:00,210.17,210.82,210.11,210.82,4272.0,201.2016,201.8239,201.1442,201.8239,4272.0
2018-10-31 13:45:00,210.85,211.04,210.69,210.91,3300.0,201.8526,202.0345,201.6994,201.91,3300.0
2018-10-31 13:50:00,210.77,211.0,210.7,210.94,2719.0,201.776,201.9962,201.709,201.9387,2719.0
2018-10-31 13:55:00,211.03,211.05,210.72,210.84,5400.0,202.0249,202.044,201.7281,201.843,5400.0
2018-10-31 14:00:00,210.88,211.21,210.56,211.08,9275.0,201.8813,202.1972,201.575,202.0728,9275.0
2018-10-31 14:05:00,211.21,211.47,211.06,211.09,4500.0,202.1972,202.4461,202.0536,202.0823,4500.0
2018-10-31 14:10:00,211.17,211.24,211.02,211.02,10948.0,202.1589,202.2259,202.0153,202.0153,10948.0
2018-10-31 14:15:00,211.02,211.31,210.9,211.1,9282.0,202.0153,202.293,201.9004,202.0919,9282.0
2018-10-31 14:20:00,211.02,211.19,210.94,211.01,7314.0,202.0153,202.1781,201.9387,202.0058,7314.0
2018-10-31 14:25:00,210.98,211.16,210.85,211.15,9366.0,201.977,202.1494,201.8526,202.1398,9366.0
2018-10-31 14:30:00,211.24,211.39,211.12,211.15,4487.0,202.2259,202.3695,202.1111,202.1398,4487.0
2018-10-31 14:35:00,211.18,211.18,210.82,210.99,8253.0,202.1685,202.1685,201.8239,201.9866,8253.0
2018-10-31 14:40:00,211.0,211.49,210.94,211.26,8358.0,201.9962,202.4653,201.9387,202.2451,8358.0
2018-10-31 14:45:00,211.32,211.34,211.11,211.34,7441.0,202.3025,202.3217,202.1015,202.3217,7441.0
2018-10-31 14:50:00,211.23,211.45,211.11,211.4,8400.0,202.2164,202.427,202.1015,202.3791,8400.0
2018-10-31 14:55:00,211.42,211.79,211.29,211.79,6350.0,202.3983,202.7525,202.2738,202.7525,6350.0
2018-10-31 15:00:00,211.7,212.49,211.6,212.37,54600.0,202.6663,203.4226,202.5706,203.3077,54600.0
2018-10-31 15:05:00,212.44,212.77,212.19,212.19,31675.0,203.3747,203.6907,203.1354,203.1354,31675.0
2018-10-31 15:10:00,212.17,212.55,211.99,212.5,27828.0,203.1163,203.48,202.9439,203.4322,27828.0
2018-10-31 15:15:00,212.46,212.6,212.06,212.12,17602.0,203.3939,203.5279,203.0109,203.0684,17602.0
2018-10-31 15:20:00,212.11,212.25,211.68,212.06,25628.0,203.0588,203.1928,202.6472,203.0109,25628.0
2018-10-31 15:25:00,212.11,212.33,211.95,212.3,26888.0,203.0588,203.2694,202.9056,203.2407,26888.0
2018-10-31 15:30:00,212.25,212.42,212.13,212.23,31414.0,203.1928,203.3556,203.078,203.1737,31414.0
2018-10-31 15:35:00,212.21,212.27,211.66,211.66,43668.0,203.1545,203.212,202.628,202.628,43668.0
2018-10-31 15:40:00,211.68,212.08,210.99,211.06,27340.0,202.6472,203.0301,201.9866,202.0536,27340.0
2018-10-31 15:45:00,211.03,211.29,210.69,210.92,32354.0,202.0249,202.2738,201.6994,201.9196,32354.0
2018-10-31 15:50:00,210.92,211.34,210.91,211.2,25238.0,201.9196,202.3217,201.91,202.1876,25238.0
2018-10-31 15:55:00,211.14,211.56,210.95,210.99,93727.0,202.1302,202.5323,201.9483,201.9866,93727.0
2018-11-01 09:30:00,210.81,211.2,210.0,210.01,33909.0,201.8143,202.1876,201.0389,201.0484,33909.0
2018-11-01 09:35:00,209.76,210.64,209.73,210.21,17044.0,200.8091,201.6515,200.7804,201.2399,17044.0
2018-11-01 09:40:00,210.26,210.45,209.82,210.19,12600.0,201.2878,201.4696,200.8665,201.2207,12600.0
2018-11-01 09:45:00,210.19,210.26,209.0,209.18,17490.0,201.2207,201.2878,200.0815,200.2538,17490.0
2018-11-01 09:50:00,209.12,210.25,208.58,210.01,17431.0,200.1964,201.2782,199.6794,201.0484,17431.0
2018-11-01 09:55:00,209.99,210.19,209.23,209.48,6919.0,201.0293,201.2207,200.3017,200.541,6919.0
2018-11-01 10:00:00,209.26,209.37,208.32,208.42,30765.0,200.3304,200.4357,199.4305,199.5263,30765.0
2018-11-01 10:05:00,208.42,208.69,207.83,208.2,14744.0,199.5263,199.7848,198.9615,199.3157,14744.0
2018-11-01 10:10:00,208.29,209.47,208.29,208.49,14460.0,199.4018,200.5315,199.4018,199.5933,14460.0
2018-11-01 10:15:00,208.65,209.0,208.3,208.3,8463.0,199.7465,200.0815,199.4114,199.4114,8463.0
2018-11-01 10:20:00,208.3,208.51,207.81,208.38,15533.0,199.4114,199.6124,198.9423,199.488,15533.0
2018-11-01 10:25:00,208.54,208.71,208.18,208.48,7524.0,199.6412,199.8039,199.2965,199.5837,7524.0
2018-11-01 10:30:00,208.55,210.12,208.41,209.97,13711.0,199.6507,201.1537,199.5167,201.0101,13711.0
2018-11-01 10:35:00,210.03,210.49,209.99,210.26,7496.0,201.0676,201.5079,201.0293,201.2878,7496.0
2018-11-01 10:40:00,210.27,210.34,210.02,210.03,6238.0,201.2973,201.3643,201.058,201.0676,6238.0
2018-11-01 10:45:00,210.06,210.29,209.79,209.82,6330.0,201.0963,201.3165,200.8378,200.8665,6330.0
2018-11-01 10:50:00,209.93,210.16,209.79,209.79,6251.0,200.9718,201.192,200.8378,200.8378,6251.0
2018-11-01 10:55:00,209.7,209.77,209.42,209.77,13487.0,200.7517,200.8187,200.4836,200.8187,13487.0
2018-11-01 11:00:00,209.82,209.97,209.35,209.86,11017.0,200.8665,201.0101,200.4166,200.9048,11017.0
2018-11-01 11:05:00,209.91,210.29,209.83,210.05,5440.0,200.9527,201.3165,200.8761,201.0867,5440.0
2018-11-01 11:10:00,209.97,210.49,209.97,210.4,6163.0,201.0101,201.5079,201.0101,201.4218,6163.0
2018-11-01 11:15:00,210.39,210.47,210.05,210.47,7839.0,201.4122,201.4888,201.0867,201.4888,7839.0
2018-11-01 11:20:00,210.44,210.59,210.11,210.56,12485.0,201.4601,201.6037,201.1442,201.575,12485.0
2018-11-01 11:25:00,210.53,210.68,210.41,210.65,6600.0,201.5462,201.6898,201.4314,201.6611,6600.0
2018-11-01 11:30:00,210.7,210.9,210.48,210.56,3546.0,201.709,201.9004,201.4984,201.575,3546.0
2018-11-01 11:35:00,210.63,210.69,210.46,210.51,6400.0,201.642,201.6994,201.4792,201.5271,6400.0
2018-11-01 11:40:00,210.56,210.7,210.37,210.64,9842.0,201.575,201.709,201.3931,201.6515,9842.0
2018-11-01 11:45:00,210.71,210.77,210.12,210.39,8650.0,201.7186,201.776,201.1537,201.4122,8650.0
2018-11-01 11:50:00,210.46,210.7,210.37,210.7,9148.0,201.4792,201.709,201.3931,201.709,9148.0
2018-11-01 11:55:00,210.64,210.71,210.11,210.24,11000.0,201.6515,201.7186,201.1442,201.2686,11000.0
2018-11-01 12:00:00,210.2,210.26,210.0,210.2,5647.0,201.2303,201.2878,201.0389,201.2303,5647.0
2018-11-01 12:05:00,210.28,210.86,210.22,210.8,4719.0,201.3069,201.8622,201.2495,201.8047,4719.0
2018-11-01 12:10:00,210.77,210.86,210.73,210.81,4711.0,201.776,201.8622,201.7377,201.8143,4711.0
2018-11-01 12:15:00,210.84,210.86,210.42,210.52,12417.0,201.843,201.8622,201.4409,201.5367,12417.0
2018-11-01 12:20:00,210.56,211.0,210.56,210.78,24252.0,201.575,201.9962,201.575,201.7856,24252.0
2018-11-01 12:25:00,210.78,210.82,210.67,210.73,38998.0,201.7856,201.8239,201.6803,201.7377,38998.0
2018-11-01 12:30:00,210.72,211.09,210.72,210.95,7947.0,201.7281,202.0823,201.7281,201.9483,7947.0
2018-11-01 12:35:00,210.88,210.88,210.35,210.43,7448.0,201.8813,201.8813,201.3739,201.4505,7448.0
2018-11-01 12:40:00,210.38,210.45,210.24,210.33,7230.0,201.4026,201.4696,201.2686,201.3548,7230.0
2018-11-01 12:45:00,210.32,210.49,210.13,210.47,6193.0,201.3452,201.5079,201.1633,201.4888,6193.0
2018-11-01 12:50:00,210.49,210.8,210.48,210.8,4851.0,201.5079,201.8047,201.4984,201.8047,4851.0
2018-11-01 12:55:00,210.59,210.85,210.4,210.85,4602.0,201.6037,201.8526,201.4218,201.8526,4602.0
2018-11-01 13:00:00,210.86,210.86,210.65,210.8,4634.0,201.8622,201.8622,201.6611,201.8047,4634.0
2018-11-01 13:05:00,210.89,210.91,210.68,210.84,4970.0,201.8909,201.91,201.6898,201.843,4970.0
2018-11-01 13:10:00,210.74,211.06,210.74,211.06,4096.0,201.7473,202.0536,201.7473,202.0536,4096.0
2018-11-01 13:15:00,211.09,211.22,210.99,211.11,5838.0,202.0823,202.2068,201.9866,202.1015,5838.0
2018-11-01 13:20:00,211.17,211.47,211.1,211.24,5479.0,202.1589,202.4461,202.0919,202.2259,5479.0
2018-11-01 13:25:00,211.27,211.62,211.23,211.32,6713.0,202.2547,202.5897,202.2164,202.3025,6713.0
2018-11-01 13:30:00,211.36,211.5,211.28,211.48,3560.0,202.3408,202.4748,202.2642,202.4557,3560.0
2018-11-01 13:35:00,211.45,211.66,211.16,211.26,6770.0,202.427,202.628,202.1494,202.2451,6770.0
2018-11-01 13:40:00,211.32,211.46,211.2,211.2,2439.0,202.3025,202.4366,202.1876,202.1876,2439.0
2018-11-01 13:45:00,211.24,211.52,211.02,211.05,10558.0,202.2259,202.494,202.0153,202.044,10558.0
2018-11-01 13:50:00,211.08,211.12,210.87,210.96,5078.0,202.0728,202.1111,201.8717,201.9579,5078.0
2018-11-01 13:55:00,210.83,211.04,210.76,210.94,6721.0,201.8334,202.0345,201.7664,201.9387,6721.0
2018-11-01 14:00:00,211.0,211.06,210.74,211.01,10489.0,201.9962,202.0536,201.7473,202.0058,10489.0
2018-11-01 14:05:00,210.95,211.2,210.72,211.19,12872.0,201.9483,202.1876,201.7281,202.1781,12872.0
2018-11-01 14:10:00,211.19,211.57,211.12,211.16,9684.0,202.1781,202.5419,202.1111,202.1494,9684.0
2018-11-01 14:15:00,211.22,211.47,211.2,211.35,4709.0,202.2068,202.4461,202.1876,202.3312,4709.0
2018-11-01 14:20:00,211.47,211.61,211.43,211.57,5983.0,202.4461,202.5801,202.4078,202.5419,5983.0
2018-11-01 14:25:00,211.53,211.59,211.36,211.59,5758.0,202.5036,202.561,202.3408,202.561,5758.0
2018-11-01 14:30:00,211.5,211.61,211.11,211.33,9267.0,202.4748,202.5801,202.1015,202.3121,9267.0
2018-11-01 14:35:00,211.23,211.39,211.16,211.18,4644.0,202.2164,202.3695,202.1494,202.1685,4644.0
2018-11-01 14:40:00,211.14,211.19,210.98,211.11,4376.0,202.1302,202.1781,201.977,202.1015,4376.0
2018-11-01 14:45:00,211.18,211.43,211.18,211.38,8146.0,202.1685,202.4078,202.1685,202.36,8146.0
2018-11-01 14:50:00,211.4,211.46,211.18,211.23,7023.0,202.3791,202.4366,202.1685,202.2164,7023.0
2018-11-01 14:55:00,211.24,211.34,211.08,211.28,5436.0,202.2259,202.3217,202.0728,202.2642,5436.0
2018-11-01 15:00:00,211.32,211.58,211.21,211.46,17594.0,202.3025,202.5514,202.1972,202.4366,17594.0
2018-11-01 15:05:00,211.46,211.69,211.43,211.69,12829.0,202.4366,202.6567,202.4078,202.6567,12829.0
2018-11-01 15:10:00,211.64,211.86,211.52,211.79,9621.0,202.6089,202.8195,202.494,202.7525,9621.0
2018-11-01 15:15:00,211.75,211.81,211.48,211.61,19571.0,202.7142,202.7716,202.4557,202.5801,19571.0
2018-11-01 15:20:00,211.64,211.71,211.48,211.48,9223.0,202.6089,202.6759,202.4557,202.4557,9223.0
2018-11-01 15:25:00,211.52,211.88,211.47,211.87,13938.0,202.494,202.8386,202.4461,202.8291,13938.0
2018-11-01 15:30:00,211.87,211.99,211.75,211.88,14613.0,202.8291,202.9439,202.7142,202.8386,14613.0
2018-11-01 15:35:00,211.91,212.16,211.9,212.13,17730.0,202.8673,203.1067,202.8578,203.078,17730.0
2018-11-01 15:40:00,212.13,212.25,212.02,212.24,30945.0,203.078,203.1928,202.9727,203.1833,30945.0
2018-11-01 15:45:00,212.28,212.28,211.97,211.97,23721.0,203.2216,203.2216,202.9248,202.9248,23721.0
2018-11-01 15:50:00,211.95,212.22,211.93,212.14,31465.0,202.9056,203.1641,202.8865,203.0875,31465.0
2018-11-01 15:55:00,212.12,212.59,212.1,212.34,116244.0,203.0684,203.5183,203.0492,203.279,116244.0
2018-11-02 09:30:00,212.95,214.62,212.21,213.54,25621.0,203.863,205.4617,203.1545,204.4278,25621.0
2018-11-02 09:35:00,213.09,214.31,213.05,214.27,27267.0,203.997,205.1649,203.9587,205.1266,27267.0
2018-11-02 09:40:00,214.13,215.58,214.13,215.58,49060.0,204.9926,206.3807,204.9926,206.3807,49060.0
2018-11-02 09:45:00,215.31,215.38,214.83,215.21,18042.0,206.1223,206.1893,205.6627,206.0265,18042.0
2018-11-02 09:50:00,215.21,215.73,214.71,215.36,31140.0,206.0265,206.5243,205.5479,206.1701,31140.0
2018-11-02 09:55:00,215.39,215.39,214.31,214.45,16087.0,206.1988,206.1988,205.1649,205.299,16087.0
2018-11-02 10:00:00,214.44,214.71,214.37,214.5,12875.0,205.2894,205.5479,205.2224,205.3468,12875.0
2018-11-02 10:05:00,214.6,214.64,213.91,214.64,17516.0,205.4426,205.4809,204.782,205.4809,17516.0
2018-11-02 10:10:00,214.48,214.48,213.49,213.99,10023.0,205.3277,205.3277,204.3799,204.8586,10023.0
2018-11-02 10:15:00,213.79,215.02,213.6,214.86,14372.0,204.6671,205.8446,204.4852,205.6915,14372.0
2018-11-02 10:20:00,214.75,214.84,213.92,213.95,10976.0,205.5862,205.6723,204.7916,204.8203,10976.0
2018-11-02 10:25:00,213.95,214.62,213.74,213.84,18578.0,204.8203,205.4617,204.6193,204.715,18578.0
2018-11-02 10:30:00,213.68,214.07,213.21,213.59,10972.0,204.5618,204.9352,204.1119,204.4757,10972.0
2018-11-02 10:35:00,213.52,213.58,213.0,213.08,11650.0,204.4086,204.4661,203.9108,203.9874,11650.0
2018-11-02 10:40:00,213.03,213.19,212.52,212.94,13573.0,203.9396,204.0927,203.4513,203.8534,13573.0
2018-11-02 10:45:00,212.96,213.4,212.84,212.85,14268.0,203.8725,204.2938,203.7577,203.7672,14268.0
2018-11-02 10:50:00,212.94,213.34,212.92,212.92,48029.0,203.8534,204.2363,203.8342,203.8342,48029.0
2018-11-02 10:55:00,212.86,213.34,212.6,213.05,17136.0,203.7768,204.2363,203.5279,203.9587,17136.0
2018-11-02 11:00:00,213.16,213.38,212.56,212.62,14179.0,204.064,204.2746,203.4896,203.5471,14179.0
2018-11-02 11:05:00,212.67,213.37,212.47,213.35,12724.0,203.5949,204.265,203.4035,204.2459,12724.0
2018-11-02 11:10:00,213.65,213.91,213.23,213.54,16515.0,204.5331,204.782,204.131,204.4278,16515.0
2018-11-02 11:15:00,213.48,213.78,213.24,213.65,7812.0,204.3704,204.6576,204.1406,204.5331,7812.0
2018-11-02 11:20:00,213.56,213.68,213.05,213.49,28420.0,204.4469,204.5618,203.9587,204.3799,28420.0
2018-11-02 11:25:00,213.4,213.71,213.01,213.42,10925.0,204.2938,204.5905,203.9204,204.3129,10925.0
2018-11-02 11:30:00,213.39,213.84,213.33,213.33,5306.0,204.2842,204.715,204.2268,204.2268,5306.0
2018-11-02 11:35:00,213.38,213.57,213.0,213.5,10400.0,204.2746,204.4565,203.9108,204.3895,10400.0
2018-11-02 11:40:00,213.58,213.7,213.26,213.58,18561.0,204.4661,204.581,204.1597,204.4661,18561.0
2018-11-02 11:45:00,213.72,213.81,213.38,213.7,11851.0,204.6001,204.6863,204.2746,204.581,11851.0
2018-11-02 11:50:00,213.65,213.8,213.46,213.49,4250.0,204.5331,204.6767,204.3512,204.3799,4250.0
2018-11-02 11:55:00,213.49,213.86,213.36,213.86,8480.0,204.3799,204.7341,204.2555,204.7341,8480.0
2018-11-02 12:00:00,213.77,213.87,213.42,213.62,5308.0,204.648,204.7437,204.3129,204.5044,5308.0
2018-11-02 12:05:00,213.63,213.65,213.06,213.49,23869.0,204.514,204.5331,203.9683,204.3799,23869.0
2018-11-02 12:10:00,213.43,213.49,213.0,213.2,14250.0,204.3225,204.3799,203.9108,204.1023,14250.0
2018-11-02 12:15:00,213.13,213.19,212.99,213.09,5576.0,204.0353,204.0927,203.9013,203.997,5576.0
2018-11-02 12:20:00,212.9,213.16,212.76,213.1,15568.0,203.8151,204.064,203.6811,204.0066,15568.0
2018-11-02 12:25:00,213.1,213.57,213.03,213.57,9742.0,204.0066,204.4565,203.9396,204.4565,9742.0
2018-11-02 12:30:00,213.45,213.56,212.78,212.78,11650.0,204.3416,204.4469,203.7002,203.7002,11650.0
2018-11-02 12:35:00,212.86,213.3,212.72,213.3,27301.0,203.7768,204.198,203.6428,204.198,27301.0
2018-11-02 12:40:00,213.3,213.64,213.2,213.49,19403.0,204.198,204.5235,204.1023,204.3799,19403.0
2018-11-02 12:45:00,213.46,213.72,212.87,213.72,24239.0,204.3512,204.6001,203.7864,204.6001,24239.0
2018-11-02 12:50:00,213.6,213.7,213.16,213.4,41282.0,204.4852,204.581,204.064,204.2938,41282.0
2018-11-02 12:55:00,213.38,213.38,212.7,213.38,28256.0,204.2746,204.2746,203.6236,204.2746,28256.0
2018-11-02 13:00:00,213.21,213.35,212.91,213.13,41197.0,204.1119,204.2459,203.8247,204.0353,41197.0
2018-11-02 13:05:00,213.13,213.18,212.93,213.05,35044.0,204.0353,204.0832,203.8438,203.9587,35044.0
2018-11-02 13:10:00,213.05,213.3,212.96,213.26,10251.0,203.9587,204.198,203.8725,204.1597,10251.0
2018-11-02 13:15:00,213.19,213.31,213.0,213.23,11336.0,204.0927,204.2076,203.9108,204.131,11336.0
2018-11-02 13:20:00,213.25,213.37,213.11,213.3,13924.0,204.1502,204.265,204.0161,204.198,13924.0
2018-11-02 13:25:00,213.3,213.34,213.11,213.28,16107.0,204.198,204.2363,204.0161,204.1789,16107.0
2018-11-02 13:30:00,213.16,213.32,212.87,213.07,18789.0,204.064,204.2172,203.7864,203.9778,18789.0
2018-11-02 13:35:00,213.08,213.17,212.96,213.15,10703.0,203.9874,204.0736,203.8725,204.0544,10703.0
2018-11-02 13:40:00,213.02,213.38,212.97,213.17,11401.0,203.93,204.2746,203.8821,204.0736,11401.0
2018-11-02 13:45:00,213.19,213.26,212.98,213.01,7871.0,204.0927,204.1597,203.8917,203.9204,7871.0
2018-11-02 13:50:00,213.0,213.28,212.97,213.15,21650.0,203.9108,204.1789,203.8821,204.0544,21650.0
2018-11-02 13:55:00,213.19,213.28,213.07,213.28,22937.0,204.0927,204.1789,203.9778,204.1789,22937.0
2018-11-02 14:00:00,213.24,213.24,212.69,213.0,34166.0,204.1406,204.1406,203.6141,203.9108,34166.0
2018-11-02 14:05:00,212.98,213.06,212.4,212.41,38952.0,203.8917,203.9683,203.3364,203.346,38952.0
2018-11-02 14:10:00,212.39,213.01,212.31,212.56,46432.0,203.3269,203.9204,203.2503,203.4896,46432.0
2018-11-02 14:15:00,212.57,212.84,212.37,212.84,15067.0,203.4992,203.7577,203.3077,203.7577,15067.0
2018-11-02 14:20:00,212.79,212.79,212.04,212.12,11380.0,203.7098,203.7098,202.9918,203.0684,11380.0
2018-11-02 14:25:00,212.11,213.81,211.68,213.81,19886.0,203.0588,204.6863,202.6472,204.6863,19886.0
2018-11-02 14:30:00,213.59,213.78,212.86,213.05,12872.0,204.4757,204.6576,203.7768,203.9587,12872.0
2018-11-02 14:35:00,212.91,212.95,212.7,212.76,13007.0,203.8247,203.863,203.6236,203.6811,13007.0
2018-11-02 14:40:00,212.69,213.05,212.69,212.85,12333.0,203.6141,203.9587,203.6141,203.7672,12333.0
2018-11-02 14:45:00,212.78,212.85,212.66,212.76,5193.0,203.7002,203.7672,203.5853,203.6811,5193.0
2018-11-02 14:50:00,212.69,213.14,212.69,213.09,9190.0,203.6141,204.0449,203.6141,203.997,9190.0
2018-11-02 14:55:00,213.01,213.12,212.64,212.79,14828.0,203.9204,204.0257,203.5662,203.7098,14828.0
2018-11-02 15:00:00,212.88,212.94,212.13,212.44,16201.0,203.796,203.8534,203.078,203.3747,16201.0
2018-11-02 15:05:00,212.44,212.73,212.24,212.7,12913.0,203.3747,203.6524,203.1833,203.6236,12913.0
2018-11-02 15:10:00,212.72,213.32,212.68,212.92,7168.0,203.6428,204.2172,203.6045,203.8342,7168.0
2018-11-02 15:15:00,213.05,213.08,212.68,212.74,11166.0,203.9587,203.9874,203.6045,203.6619,11166.0
2018-11-02 15:20:00,212.79,212.89,212.59,212.89,21908.0,203.7098,203.8055,203.5183,203.8055,21908.0
2018-11-02 15:25:00,212.95,213.01,212.48,212.64,13255.0,203.863,203.9204,203.413,203.5662,13255.0
2018-11-02 15:30:00,212.62,212.65,212.28,212.36,17199.0,203.5471,203.5758,203.2216,203.2981,17199.0
2018-11-02 15:35:00,212.38,212.66,212.29,212.64,22879.0,203.3173,203.5853,203.2311,203.5662,22879.0
2018-11-02 15:40:00,212.7,212.83,212.39,212.55,14607.0,203.6236,203.7481,203.3269,203.48,14607.0
2018-11-02 15:45:00,212.52,212.67,212.37,212.48,28201.0,203.4513,203.5949,203.3077,203.413,28201.0
2018-11-02 15:50:00,212.48,212.63,212.25,212.34,27845.0,203.413,203.5566,203.1928,203.279,27845.0
2018-11-02 15:55:00,212.3,213.94,212.3,212.89,184551.0,203.2407,204.8107,203.2407,203.8055,184551.0
2018-11-05 09:30:00,213.94,214.87,213.25,214.87,27943.0,204.8107,205.701,204.1502,205.701,27943.0
2018-11-05 09:35:00,214.64,214.84,213.32,213.77,10407.0,205.4809,205.6723,204.2172,204.648,10407.0
2018-11-05 09:40:00,213.89,213.92,213.04,213.16,14235.0,204.7629,204.7916,203.9491,204.064,14235.0
2018-11-05 09:45:00,213.17,214.11,213.1,213.67,25801.0,204.0736,204.9735,204.0066,204.5522,25801.0
2018-11-05 09:50:00,213.77,213.79,213.24,213.24,5500.0,204.648,204.6671,204.1406,204.1406,5500.0
2018-11-05 09:55:00,213.23,213.62,213.15,213.26,16566.0,204.131,204.5044,204.0544,204.1597,16566.0
2018-11-05 10:00:00,213.2,213.63,212.75,212.78,7612.0,204.1023,204.514,203.6715,203.7002,7612.0
2018-11-05 10:05:00,212.9,213.13,212.32,212.5,6352.0,203.8151,204.0353,203.2599,203.4322,6352.0
2018-11-05 10:10:00,212.42,212.73,212.33,212.36,12742.0,203.3556,203.6524,203.2694,203.2981,12742.0
2018-11-05 10:15:00,212.43,212.54,212.25,212.31,11335.0,203.3652,203.4705,203.1928,203.2503,11335.0
2018-11-05 10:20:00,212.39,212.45,211.33,211.67,9919.0,203.3269,203.3843,202.3121,202.6376,9919.0
2018-11-05 10:25:00,211.61,211.77,211.32,211.58,10085.0,202.5801,202.7333,202.3025,202.5514,10085.0
2018-11-05 10:30:00,211.59,212.4,211.59,212.07,6041.0,202.561,203.3364,202.561,203.0205,6041.0
2018-11-05 10:35:00,212.16,212.33,212.09,212.13,2605.0,203.1067,203.2694,203.0397,203.078,2605.0
2018-11-05 10:40:00,211.84,212.55,211.76,212.41,5900.0,202.8003,203.48,202.7237,203.346,5900.0
2018-11-05 10:45:00,212.52,212.52,212.12,212.24,5400.0,203.4513,203.4513,203.0684,203.1833,5400.0
2018-11-05 10:50:00,212.29,212.83,212.27,212.73,8580.0,203.2311,203.7481,203.212,203.6524,8580.0
2018-11-05 10:55:00,212.78,213.83,212.71,213.43,7950.0,203.7002,204.7054,203.6332,204.3225,7950.0
2018-11-05 11:00:00,213.52,213.69,213.13,213.6,9306.0,204.4086,204.5714,204.0353,204.4852,9306.0
2018-11-05 11:05:00,213.63,213.8,213.41,213.43,11425.0,204.514,204.6767,204.3033,204.3225,11425.0
2018-11-05 11:10:00,213.4,213.41,212.96,213.32,15136.0,204.2938,204.3033,203.8725,204.2172,15136.0
2018-11-05 11:15:00,213.31,213.32,212.94,213.13,8441.0,204.2076,204.2172,203.8534,204.0353,8441.0
2018-11-05 11:20:00,213.1,213.17,212.57,212.57,9525.0,204.0066,204.0736,203.4992,203.4992,9525.0
2018-11-05 11:25:00,212.59,212.76,212.34,212.64,5200.0,203.5183,203.6811,203.279,203.5662,5200.0
2018-11-05 11:30:00,212.74,212.74,212.3,212.3,9580.0,203.6619,203.6619,203.2407,203.2407,9580.0
2018-11-05 11:35:00,212.32,212.56,212.3,212.53,9765.0,203.2599,203.4896,203.2407,203.4609,9765.0
2018-11-05 11:40:00,212.57,212.87,212.36,212.49,6700.0,203.4992,203.7864,203.2981,203.4226,6700.0
2018-11-05 11:45:00,212.43,212.58,212.2,212.44,9237.0,203.3652,203.5088,203.145,203.3747,9237.0
2018-11-05 11:50:00,212.62,213.32,212.56,213.18,20165.0,203.5471,204.2172,203.4896,204.0832,20165.0
2018-11-05 11:55:00,213.02,213.39,212.88,213.34,6790.0,203.93,204.2842,203.796,204.2363,6790.0
2018-11-05 12:00:00,213.28,213.41,213.06,213.09,5360.0,204.1789,204.3033,203.9683,203.997,5360.0
2018-11-05 12:05:00,213.15,213.25,212.96,212.98,9850.0,204.0544,204.1502,203.8725,203.8917,9850.0
2018-11-05 12:10:00,212.94,213.47,212.94,213.38,2841.0,203.8534,204.3608,203.8534,204.2746,2841.0
2018-11-05 12:15:00,213.43,213.57,213.27,213.27,2420.0,204.3225,204.4565,204.1693,204.1693,2420.0
2018-11-05 12:20:00,213.38,213.81,213.36,213.73,5050.0,204.2746,204.6863,204.2555,204.6097,5050.0
2018-11-05 12:25:00,213.87,213.93,213.68,213.68,3300.0,204.7437,204.8012,204.5618,204.5618,3300.0
2018-11-05 12:30:00,213.59,213.68,213.39,213.44,5657.0,204.4757,204.5618,204.2842,204.3321,5657.0
2018-11-05 12:35:00,213.38,213.38,213.16,213.29,2500.0,204.2746,204.2746,204.064,204.1885,2500.0
2018-11-05 12:40:00,213.23,213.35,213.16,213.16,17701.0,204.131,204.2459,204.064,204.064,17701.0
2018-11-05 12:45:00,213.15,213.19,212.77,213.11,12264.0,204.0544,204.0927,203.6907,204.0161,12264.0
2018-11-05 12:50:00,213.17,213.2,212.89,212.98,5729.0,204.0736,204.1023,203.8055,203.8917,5729.0
2018-11-05 12:55:00,212.91,213.19,212.85,213.08,2637.0,203.8247,204.0927,203.7672,203.9874,2637.0
2018-11-05 13:00:00,213.18,213.18,212.82,212.82,4100.0,204.0832,204.0832,203.7385,203.7385,4100.0
2018-11-05 13:05:00,212.83,212.85,212.43,212.66,6387.0,203.7481,203.7672,203.3652,203.5853,6387.0
2018-11-05 13:10:00,212.63,212.75,212.41,212.74,7233.0,203.5566,203.6715,203.346,203.6619,7233.0
2018-11-05 13:15:00,212.66,213.09,212.65,213.09,13852.0,203.5853,203.997,203.5758,203.997,13852.0
2018-11-05 13:20:00,213.16,213.35,213.09,213.23,6427.0,204.064,204.2459,203.997,204.131,6427.0
2018-11-05 13:25:00,213.18,213.27,213.0,213.05,10950.0,204.0832,204.1693,203.9108,203.9587,10950.0
2018-11-05 13:30:00,213.03,213.07,212.42,212.42,12500.0,203.9396,203.9778,203.3556,203.3556,12500.0
2018-11-05 13:35:00,212.37,212.74,212.32,212.67,3432.0,203.3077,203.6619,203.2599,203.5949,3432.0
2018-11-05 13:40:00,212.69,212.74,212.56,212.74,2514.0,203.6141,203.6619,203.4896,203.6619,2514.0
2018-11-05 13:45:00,212.67,212.82,212.67,212.78,3250.0,203.5949,203.7385,203.5949,203.7002,3250.0
2018-11-05 13:50:00,212.74,212.93,212.68,212.93,4689.0,203.6619,203.8438,203.6045,203.8438,4689.0
2018-11-05 13:55:00,212.88,213.01,212.55,212.56,3800.0,203.796,203.9204,203.48,203.4896,3800.0
2018-11-05 14:00:00,212.52,212.54,212.27,212.27,5550.0,203.4513,203.4705,203.212,203.212,5550.0
2018-11-05 14:05:00,212.27,212.43,212.18,212.4,2000.0,203.212,203.3652,203.1258,203.3364,2000.0
2018-11-05 14:10:00,212.4,212.54,212.31,212.51,4832.0,203.3364,203.4705,203.2503,203.4417,4832.0
2018-11-05 14:15:00,212.45,212.89,212.44,212.83,8249.0,203.3843,203.8055,203.3747,203.7481,8249.0
2018-11-05 14:20:00,212.88,213.19,212.85,213.15,9212.0,203.796,204.0927,203.7672,204.0544,9212.0
2018-11-05 14:25:00,213.24,213.58,213.23,213.58,4781.0,204.1406,204.4661,204.131,204.4661,4781.0
2018-11-05 14:30:00,213.59,213.68,213.48,213.65,6621.0,204.4757,204.5618,204.3704,204.5331,6621.0
2018-11-05 14:35:00,213.59,213.7,213.46,213.59,3160.0,204.4757,204.581,204.3512,204.4757,3160.0
2018-11-05 14:40:00,213.61,213.81,213.58,213.81,6084.0,204.4948,204.6863,204.4661,204.6863,6084.0
2018-11-05 14:45:00,213.84,214.03,213.69,213.7,8664.0,204.715,204.8969,204.5714,204.581,8664.0
2018-11-05 14:50:00,213.78,213.93,213.78,213.83,5302.0,204.6576,204.8012,204.6576,204.7054,5302.0
2018-11-05 14:55:00,213.85,213.85,213.6,213.6,4653.0,204.7246,204.7246,204.4852,204.4852,4653.0
2018-11-05 15:00:00,213.6,213.75,213.54,213.75,9602.0,204.4852,204.6288,204.4278,204.6288,9602.0
2018-11-05 15:05:00,213.78,213.93,213.58,213.69,13481.0,204.6576,204.8012,204.4661,204.5714,13481.0
2018-11-05 15:10:00,213.69,214.12,213.69,214.12,6222.0,204.5714,204.983,204.5714,204.983,6222.0
2018-11-05 15:15:00,214.07,214.09,213.7,213.74,12559.0,204.9352,204.9543,204.581,204.6193,12559.0
2018-11-05 15:20:00,213.72,213.93,213.65,213.81,25668.0,204.6001,204.8012,204.5331,204.6863,25668.0
2018-11-05 15:25:00,213.76,213.9,213.63,213.9,26982.0,204.6384,204.7724,204.514,204.7724,26982.0
2018-11-05 15:30:00,213.9,214.13,213.9,214.07,30233.0,204.7724,204.9926,204.7724,204.9352,30233.0
2018-11-05 15:35:00,214.08,214.17,213.9,214.14,13976.0,204.9447,205.0309,204.7724,205.0022,13976.0
2018-11-05 15:40:00,214.16,214.27,214.09,214.26,14997.0,205.0213,205.1266,204.9543,205.1171,14997.0
2018-11-05 15:45:00,214.28,214.31,213.99,214.24,20364.0,205.1362,205.1649,204.8586,205.0979,20364.0
2018-11-05 15:50:00,214.22,214.5,214.03,214.5,11300.0,205.0788,205.3468,204.8969,205.3468,11300.0
2018-11-05 15:55:00,214.53,214.82,214.39,214.44,67660.0,205.3755,205.6532,205.2415,205.2894,67660.0
2018-11-06 09:30:00,213.82,215.57,212.57,214.97,19005.0,204.6958,206.3712,203.4992,205.7968,19005.0
2018-11-06 09:35:00,215.05,215.96,214.63,215.96,20918.0,205.8734,206.7445,205.4713,206.7445,20918.0
2018-11-06 09:40:00,215.98,216.15,215.08,215.59,11341.0,206.7637,206.9264,205.9021,206.3903,11341.0
2018-11-06 09:45:00,215.68,216.13,214.97,215.51,9154.0,206.4765,206.9073,205.7968,206.3137,9154.0
2018-11-06 09:50:00,215.53,215.62,215.26,215.4,4597.0,206.3329,206.419,206.0744,206.2084,4597.0
2018-11-06 09:55:00,215.61,215.69,214.94,215.29,22863.0,206.4095,206.486,205.7681,206.1031,22863.0
2018-11-06 10:00:00,215.02,215.72,214.93,215.27,9590.0,205.8446,206.5148,205.7585,206.084,9590.0
2018-11-06 10:05:00,215.24,215.27,214.7,214.92,16500.0,206.0553,206.084,205.5383,205.7489,16500.0
2018-11-06 10:10:00,214.96,215.54,214.85,215.46,25000.0,205.7872,206.3424,205.6819,206.2659,25000.0
2018-11-06 10:15:00,215.56,215.64,215.09,215.12,4300.0,206.3616,206.4382,205.9117,205.9404,4300.0
2018-11-06 10:20:00,215.16,215.3,214.87,215.16,5500.0,205.9787,206.1127,205.701,205.9787,5500.0
2018-11-06 10:25:00,215.11,215.22,214.74,215.09,5402.0,205.9308,206.0361,205.5766,205.9117,5402.0
2018-11-06 10:30:00,214.98,215.18,214.78,215.18,16376.0,205.8063,205.9978,205.6149,205.9978,16376.0
2018-11-06 10:35:00,215.17,215.17,214.3,214.42,11552.0,205.9882,205.9882,205.1554,205.2702,11552.0
2018-11-06 10:40:00,214.41,214.84,214.32,214.84,16700.0,205.2607,205.6723,205.1745,205.6723,16700.0
2018-11-06 10:45:00,214.72,214.94,214.62,214.82,13956.0,205.5574,205.7681,205.4617,205.6532,13956.0
2018-11-06 10:50:00,214.71,214.87,214.32,214.56,18040.0,205.5479,205.701,205.1745,205.4043,18040.0
2018-11-06 10:55:00,214.55,214.55,213.82,213.82,5659.0,205.3947,205.3947,204.6958,204.6958,5659.0
2018-11-06 11:00:00,213.97,214.09,212.93,213.2,22585.0,204.8394,204.9543,203.8438,204.1023,22585.0
2018-11-06 11:05:00,213.16,213.81,213.07,213.64,8241.0,204.064,204.6863,203.9778,204.5235,8241.0
2018-11-06 11:10:00,213.61,214.35,213.45,214.33,30675.0,204.4948,205.2032,204.3416,205.1841,30675.0
2018-11-06 11:15:00,214.16,214.26,213.79,213.98,7300.0,205.0213,205.1171,204.6671,204.849,7300.0
2018-11-06 11:20:00,213.98,213.98,213.58,213.95,6339.0,204.849,204.849,204.4661,204.8203,6339.0
2018-11-06 11:25:00,214.06,214.18,213.65,213.65,5910.0,204.9256,205.0405,204.5331,204.5331,5910.0
2018-11-06 11:30:00,213.74,213.88,213.56,213.81,11779.0,204.6193,204.7533,204.4469,204.6863,11779.0
2018-11-06 11:35:00,213.8,214.12,213.55,213.99,10639.0,204.6767,204.983,204.4374,204.8586,10639.0
2018-11-06 11:40:00,213.99,214.28,213.99,214.24,3400.0,204.8586,205.1362,204.8586,205.0979,3400.0
2018-11-06 11:45:00,214.19,214.19,213.94,214.04,3100.0,205.0501,205.0501,204.8107,204.9065,3100.0
2018-11-06 11:50:00,214.15,214.16,213.96,214.07,2522.0,205.0118,205.0213,204.8299,204.9352,2522.0
2018-11-06 11:55:00,214.14,214.45,214.09,214.31,4125.0,205.0022,205.299,204.9543,205.1649,4125.0
2018-11-06 12:00:00,214.25,214.6,214.0,214.5,4651.0,205.1075,205.4426,204.8682,205.3468,4651.0
2018-11-06 12:05:00,214.42,214.94,214.42,214.5,6000.0,205.2702,205.7681,205.2702,205.3468,6000.0
2018-11-06 12:10:00,214.54,214.63,214.42,214.49,3400.0,205.3851,205.4713,205.2702,205.3373,3400.0
2018-11-06 12:15:00,214.65,214.93,214.53,214.76,2800.0,205.4904,205.7585,205.3755,205.5957,2800.0
2018-11-06 12:20:00,214.89,214.91,214.61,214.66,3500.0,205.7202,205.7393,205.4521,205.5,3500.0
2018-11-06 12:25:00,214.62,214.73,214.52,214.63,1889.0,205.4617,205.567,205.366,205.4713,1889.0
2018-11-06 12:30:00,214.62,214.76,214.61,214.76,3151.0,205.4617,205.5957,205.4521,205.5957,3151.0
2018-11-06 12:35:00,214.8,214.9,214.71,214.89,5275.0,205.634,205.7298,205.5479,205.7202,5275.0
2018-11-06 12:40:00,214.94,215.05,214.88,214.98,5402.0,205.7681,205.8734,205.7106,205.8063,5402.0
2018-11-06 12:45:00,215.02,215.15,214.83,215.01,4100.0,205.8446,205.9691,205.6627,205.8351,4100.0
2018-11-06 12:50:00,214.86,215.08,214.84,214.93,7439.0,205.6915,205.9021,205.6723,205.7585,7439.0
2018-11-06 12:55:00,214.9,214.92,214.63,214.75,4400.0,205.7298,205.7489,205.4713,205.5862,4400.0
2018-11-06 13:00:00,214.6,214.78,214.49,214.67,8750.0,205.4426,205.6149,205.3373,205.5096,8750.0
2018-11-06 13:05:00,214.67,214.67,214.49,214.54,7050.0,205.5096,205.5096,205.3373,205.3851,7050.0
2018-11-06 13:10:00,214.44,214.86,214.41,214.79,18026.0,205.2894,205.6915,205.2607,205.6245,18026.0
2018-11-06 13:15:00,214.79,214.9,214.65,214.7,4700.0,205.6245,205.7298,205.4904,205.5383,4700.0
2018-11-06 13:20:00,214.5,214.5,214.17,214.24,2000.0,205.3468,205.3468,205.0309,205.0979,2000.0
2018-11-06 13:25:00,214.16,214.22,213.91,214.01,6402.0,205.0213,205.0788,204.782,204.8777,6402.0
2018-11-06 13:30:00,213.92,214.15,213.86,214.04,3822.0,204.7916,205.0118,204.7341,204.9065,3822.0
2018-11-06 13:35:00,214.04,214.25,213.97,214.1,7546.0,204.9065,205.1075,204.8394,204.9639,7546.0
2018-11-06 13:40:00,214.03,214.23,213.94,214.02,4961.0,204.8969,205.0883,204.8107,204.8873,4961.0
2018-11-06 13:45:00,213.96,214.02,213.83,213.93,11140.0,204.8299,204.8873,204.7054,204.8012,11140.0
2018-11-06 13:50:00,213.91,214.07,213.8,213.95,4951.0,204.782,204.9352,204.6767,204.8203,4951.0
2018-11-06 13:55:00,214.0,214.0,213.77,213.98,13900.0,204.8682,204.8682,204.648,204.849,13900.0
2018-11-06 14:00:00,213.9,213.97,213.48,213.5,19419.0,204.7724,204.8394,204.3704,204.3895,19419.0
2018-11-06 14:05:00,213.47,213.58,213.42,213.44,3749.0,204.3608,204.4661,204.3129,204.3321,3749.0
2018-11-06 14:10:00,213.5,213.56,213.25,213.29,10017.0,204.3895,204.4469,204.1502,204.1885,10017.0
2018-11-06 14:15:00,213.22,213.22,212.89,212.89,4395.0,204.1214,204.1214,203.8055,203.8055,4395.0
2018-11-06 14:20:00,212.92,212.98,212.4,212.4,5004.0,203.8342,203.8917,203.3364,203.3364,5004.0
2018-11-06 14:25:00,212.32,212.33,211.61,211.73,11076.0,203.2599,203.2694,202.5801,202.695,11076.0
2018-11-06 14:30:00,211.72,212.04,211.37,212.03,54251.0,202.6855,202.9918,202.3504,202.9822,54251.0
2018-11-06 14:35:00,212.26,212.39,211.91,211.93,32933.0,203.2024,203.3269,202.8673,202.8865,32933.0
2018-11-06 14:40:00,211.99,212.16,211.93,212.15,6529.0,202.9439,203.1067,202.8865,203.0971,6529.0
2018-11-06 14:45:00,212.17,212.2,211.85,211.85,4750.0,203.1163,203.145,202.8099,202.8099,4750.0
2018-11-06 14:50:00,211.95,212.13,211.87,211.99,7122.0,202.9056,203.078,202.8291,202.9439,7122.0
2018-11-06 14:55:00,211.97,212.26,211.96,212.06,5674.0,202.9248,203.2024,202.9152,203.0109,5674.0
2018-11-06 15:00:00,212.09,212.26,211.91,212.26,6700.0,203.0397,203.2024,202.8673,203.2024,6700.0
2018-11-06 15:05:00,212.27,212.38,212.18,212.22,8345.0,203.212,203.3173,203.1258,203.1641,8345.0
2018-11-06 15:10:00,212.29,212.41,212.14,212.15,6535.0,203.2311,203.346,203.0875,203.0971,6535.0
2018-11-06 15:15:00,212.15,212.43,212.12,212.43,4000.0,203.0971,203.3652,203.0684,203.3652,4000.0
2018-11-06 15:20:00,212.39,212.86,212.37,212.81,5400.0,203.3269,203.7768,203.3077,203.7289,5400.0
2018-11-06 15:25:00,212.76,213.11,212.66,213.11,15242.0,203.6811,204.0161,203.5853,204.0161,15242.0
2018-11-06 15:30:00,213.14,213.19,213.03,213.16,8748.0,204.0449,204.0927,203.9396,204.064,8748.0
2018-11-06 15:35:00,213.23,213.35,212.98,212.98,4252.0,204.131,204.2459,203.8917,203.8917,4252.0
2018-11-06 15:40:00,213.03,213.04,212.79,212.87,9240.0,203.9396,203.9491,203.7098,203.7864,9240.0
2018-11-06 15:45:00,212.79,213.07,212.72,213.07,8547.0,203.7098,203.9778,203.6428,203.9778,8547.0
2018-11-06 15:50:00,213.09,213.53,213.04,213.47,20200.0,203.997,204.4182,203.9491,204.3608,20200.0
2018-11-06 15:55:00,213.51,213.95,213.36,213.83,57890.0,204.3991,204.8203,204.2555,204.7054,57890.0
2018-11-07 09:30:00,215.69,217.1,215.02,217.05,29233.0,206.486,207.8359,205.8446,207.788,29233.0
2018-11-07 09:35:00,217.03,218.18,216.17,217.39,23644.0,207.7689,208.8698,206.9456,208.1135,23644.0
2018-11-07 09:40:00,217.74,218.55,217.28,218.31,34070.0,208.4486,209.224,208.0082,208.9942,34070.0
2018-11-07 09:45:00,218.32,218.32,217.26,217.53,3830.0,209.0038,209.0038,207.9891,208.2475,3830.0
2018-11-07 09:50:00,217.41,218.1,217.21,217.83,4546.0,208.1327,208.7932,207.9412,208.5347,4546.0
2018-11-07 09:55:00,217.73,218.22,217.55,217.87,5360.0,208.439,208.9081,208.2667,208.573,5360.0
2018-11-07 10:00:00,217.87,219.23,217.78,218.76,10231.0,208.573,209.875,208.4869,209.425,10231.0
2018-11-07 10:05:00,218.93,218.93,218.15,218.85,11308.0,209.5878,209.5878,208.8411,209.5112,11308.0
2018-11-07 10:10:00,218.84,218.84,218.34,218.36,3900.0,209.5016,209.5016,209.023,209.0421,3900.0
2018-11-07 10:15:00,218.45,218.95,218.25,218.79,6405.0,209.1283,209.6069,208.9368,209.4538,6405.0
2018-11-07 10:20:00,218.89,219.02,218.49,218.7,10583.0,209.5495,209.6739,209.1666,209.3676,10583.0
2018-11-07 10:25:00,218.9,219.41,218.84,219.18,4615.0,209.5591,210.0473,209.5016,209.8271,4615.0
2018-11-07 10:30:00,219.25,219.58,219.08,219.51,9199.0,209.8941,210.2101,209.7314,210.143,9199.0
2018-11-07 10:35:00,219.51,219.92,219.42,219.71,24360.0,210.143,210.5355,210.0569,210.3345,24360.0
2018-11-07 10:40:00,219.75,219.82,219.13,219.14,6989.0,210.3728,210.4398,209.7793,209.7888,6989.0
2018-11-07 10:45:00,219.07,219.56,219.05,219.36,16303.0,209.7218,210.1909,209.7027,209.9994,16303.0
2018-11-07 10:50:00,219.51,220.48,219.31,219.8,7452.0,210.143,211.0716,209.9516,210.4207,7452.0
2018-11-07 10:55:00,219.78,220.12,219.72,220.03,53447.0,210.4015,210.727,210.3441,210.6409,53447.0
2018-11-07 11:00:00,220.06,220.06,219.36,219.56,5600.0,210.6696,210.6696,209.9994,210.1909,5600.0
2018-11-07 11:05:00,219.49,220.15,219.46,219.81,5970.0,210.1239,210.7557,210.0952,210.4302,5970.0
2018-11-07 11:10:00,219.95,220.17,219.88,220.13,2137.0,210.5643,210.7749,210.4973,210.7366,2137.0
2018-11-07 11:15:00,220.0,220.33,219.72,219.75,5581.0,210.6121,210.928,210.3441,210.3728,5581.0
2018-11-07 11:20:00,219.69,220.2,219.62,220.2,4125.0,210.3154,210.8036,210.2483,210.8036,4125.0
2018-11-07 11:25:00,220.29,220.33,219.77,220.14,4958.0,210.8898,210.928,210.3919,210.7462,4958.0
2018-11-07 11:30:00,220.2,220.44,220.13,220.25,6192.0,210.8036,211.0334,210.7366,210.8515,6192.0
2018-11-07 11:35:00,220.29,220.51,220.12,220.17,4691.0,210.8898,211.1004,210.727,210.7749,4691.0
2018-11-07 11:40:00,220.1,220.32,219.91,219.91,3100.0,210.7079,210.9185,210.526,210.526,3100.0
2018-11-07 11:45:00,219.94,220.18,219.9,220.14,2415.0,210.5547,210.7844,210.5164,210.7462,2415.0
2018-11-07 11:50:00,220.26,220.61,220.1,220.61,4128.0,210.861,211.1961,210.7079,211.1961,4128.0
2018-11-07 11:55:00,220.56,221.16,220.43,221.06,5629.0,211.1482,211.7226,211.0238,211.6269,5629.0
2018-11-07 12:00:00,221.05,221.18,220.95,221.13,6100.0,211.6173,211.7418,211.5216,211.6939,6100.0
2018-11-07 12:05:00,221.03,221.03,220.68,220.78,4995.0,211.5982,211.5982,211.2631,211.3588,4995.0
2018-11-07 12:10:00,220.8,220.8,220.49,220.56,2200.0,211.378,211.378,211.0812,211.1482,2200.0
2018-11-07 12:15:00,220.55,220.56,220.21,220.28,5294.0,211.1387,211.1482,210.8132,210.8802,5294.0
2018-11-07 12:20:00,220.33,220.53,220.19,220.53,3563.0,210.928,211.1195,210.794,211.1195,3563.0
2018-11-07 12:25:00,220.55,220.67,220.18,220.26,4654.0,211.1387,211.2535,210.7844,210.861,4654.0
2018-11-07 12:30:00,220.25,220.9,220.25,220.9,3233.0,210.8515,211.4737,210.8515,211.4737,3233.0
2018-11-07 12:35:00,221.0,221.06,220.78,221.03,3900.0,211.5695,211.6269,211.3588,211.5982,3900.0
2018-11-07 12:40:00,221.04,221.04,220.68,220.68,1900.0,211.6078,211.6078,211.2631,211.2631,1900.0
2018-11-07 12:45:00,220.74,221.09,220.74,221.01,2917.0,211.3206,211.6556,211.3206,211.579,2917.0
2018-11-07 12:50:00,220.98,221.18,220.9,220.96,3600.0,211.5503,211.7418,211.4737,211.5312,3600.0
2018-11-07 12:55:00,221.04,221.22,221.04,221.09,3079.0,211.6078,211.7801,211.6078,211.6556,3079.0
2018-11-07 13:00:00,221.13,221.44,221.13,221.23,2246.0,211.6939,211.9907,211.6939,211.7896,2246.0
2018-11-07 13:05:00,221.21,221.24,220.98,221.15,4500.0,211.7705,211.7992,211.5503,211.7131,4500.0
2018-11-07 13:10:00,221.06,221.17,220.97,221.14,1650.0,211.6269,211.7322,211.5407,211.7035,1650.0
2018-11-07 13:15:00,221.15,221.24,221.04,221.13,2100.0,211.7131,211.7992,211.6078,211.6939,2100.0
2018-11-07 13:20:00,221.06,221.17,221.0,221.05,1600.0,211.6269,211.7322,211.5695,211.6173,1600.0
2018-11-07 13:25:00,221.16,221.5,221.16,221.31,1800.0,211.7226,212.0481,211.7226,211.8662,1800.0
2018-11-07 13:30:00,221.41,221.41,221.11,221.17,5315.0,211.962,211.962,211.6748,211.7322,5315.0
2018-11-07 13:35:00,221.15,221.3,221.04,221.12,2429.0,211.7131,211.8567,211.6078,211.6843,2429.0
2018-11-07 13:40:00,221.07,221.25,220.84,220.84,3377.0,211.6365,211.8088,211.4163,211.4163,3377.0
2018-11-07 13:45:00,220.86,220.86,220.49,220.49,1400.0,211.4354,211.4354,211.0812,211.0812,1400.0
2018-11-07 13:50:00,220.51,220.56,220.25,220.25,1600.0,211.1004,211.1482,210.8515,210.8515,1600.0
2018-11-07 13:55:00,220.39,220.83,220.39,220.77,3376.0,210.9855,211.4067,210.9855,211.3493,3376.0
2018-11-07 14:00:00,220.75,220.95,220.75,220.76,3508.0,211.3301,211.5216,211.3301,211.3397,3508.0
2018-11-07 14:05:00,220.8,220.93,220.72,220.9,4298.0,211.378,211.5024,211.3014,211.4737,4298.0
2018-11-07 14:10:00,220.96,221.16,220.85,220.9,9450.0,211.5312,211.7226,211.4259,211.4737,9450.0
2018-11-07 14:15:00,220.86,220.93,220.61,220.67,4300.0,211.4354,211.5024,211.1961,211.2535,4300.0
2018-11-07 14:20:00,220.68,220.78,220.54,220.63,6400.0,211.2631,211.3588,211.1291,211.2152,6400.0
2018-11-07 14:25:00,220.71,220.92,220.69,220.92,1800.0,211.2918,211.4929,211.2727,211.4929,1800.0
2018-11-07 14:30:00,220.95,221.22,220.95,221.01,4600.0,211.5216,211.7801,211.5216,211.579,4600.0
2018-11-07 14:35:00,220.99,221.23,220.99,221.03,5541.0,211.5599,211.7896,211.5599,211.5982,5541.0
2018-11-07 14:40:00,221.1,221.32,221.06,221.06,4868.0,211.6652,211.8758,211.6269,211.6269,4868.0
2018-11-07 14:45:00,221.02,221.12,220.69,220.8,2598.0,211.5886,211.6843,211.2727,211.378,2598.0
2018-11-07 14:50:00,220.88,221.0,220.81,220.87,3774.0,211.4546,211.5695,211.3876,211.445,3774.0
2018-11-07 14:55:00,220.85,220.93,220.64,220.71,6237.0,211.4259,211.5024,211.2248,211.2918,6237.0
2018-11-07 15:00:00,220.62,220.95,220.62,220.79,5400.0,211.2057,211.5216,211.2057,211.3684,5400.0
2018-11-07 15:05:00,220.86,221.16,220.86,221.05,2860.0,211.4354,211.7226,211.4354,211.6173,2860.0
2018-11-07 15:10:00,221.0,221.29,220.85,221.27,8515.0,211.5695,211.8471,211.4259,211.8279,8515.0
2018-11-07 15:15:00,221.3,221.3,221.02,221.05,2906.0,211.8567,211.8567,211.5886,211.6173,2906.0
2018-11-07 15:20:00,221.09,221.18,221.01,221.16,4945.0,211.6556,211.7418,211.579,211.7226,4945.0
2018-11-07 15:25:00,221.18,221.36,221.05,221.18,7656.0,211.7418,211.9141,211.6173,211.7418,7656.0
2018-11-07 15:30:00,221.18,221.4,221.14,221.29,5200.0,211.7418,211.9524,211.7035,211.8471,5200.0
2018-11-07 15:35:00,221.34,221.35,221.09,221.28,6450.0,211.895,211.9045,211.6556,211.8375,6450.0
2018-11-07 15:40:00,221.31,221.36,221.21,221.26,4708.0,211.8662,211.9141,211.7705,211.8184,4708.0
2018-11-07 15:45:00,221.25,221.51,221.15,221.18,23498.0,211.8088,212.0577,211.7131,211.7418,23498.0
2018-11-07 15:50:00,221.22,221.33,221.15,221.28,23433.0,211.7801,211.8854,211.7131,211.8375,23433.0
2018-11-07 15:55:00,221.51,221.89,221.4,221.86,90329.0,212.0577,212.4215,211.9524,212.3928,90329.0
2018-11-08 09:30:00,220.71,221.96,220.07,220.9,15547.0,211.2918,212.4885,210.6791,211.4737,15547.0
2018-11-08 09:35:00,220.91,221.51,220.47,221.12,7436.0,211.4833,212.0577,211.0621,211.6843,7436.0
2018-11-08 09:40:00,220.91,221.3,220.6,220.98,5213.0,211.4833,211.8567,211.1865,211.5503,5213.0
2018-11-08 09:45:00,221.18,221.45,220.66,220.66,8976.0,211.7418,212.0003,211.244,211.244,8976.0
2018-11-08 09:50:00,220.74,221.34,220.34,221.34,14400.0,211.3206,211.895,210.9376,211.895,14400.0
2018-11-08 09:55:00,221.4,221.79,221.4,221.73,3936.0,211.9524,212.3257,211.9524,212.2683,3936.0
2018-11-08 10:00:00,221.72,222.47,221.67,222.47,5921.0,212.2587,212.9767,212.2109,212.9767,5921.0
2018-11-08 10:05:00,222.54,222.57,221.33,221.5,6253.0,213.0437,213.0725,211.8854,212.0481,6253.0
2018-11-08 10:10:00,221.45,221.88,221.44,221.63,3700.0,212.0003,212.4119,211.9907,212.1726,3700.0
2018-11-08 10:15:00,221.65,222.06,221.56,221.65,8405.0,212.1917,212.5842,212.1056,212.1917,8405.0
2018-11-08 10:20:00,221.69,221.87,220.98,221.17,8547.0,212.23,212.4023,211.5503,211.7322,8547.0
2018-11-08 10:25:00,221.13,221.98,221.12,221.98,18932.0,211.6939,212.5076,211.6843,212.5076,18932.0
2018-11-08 10:30:00,221.87,221.9,221.42,221.43,8517.0,212.4023,212.4311,211.9715,211.9811,8517.0
2018-11-08 10:35:00,221.52,221.95,221.24,221.85,8735.0,212.0673,212.4789,211.7992,212.3832,8735.0
2018-11-08 10:40:00,221.84,221.84,221.1,221.23,24203.0,212.3736,212.3736,211.6652,211.7896,24203.0
2018-11-08 10:45:00,221.22,221.62,221.22,221.54,4774.0,211.7801,212.163,211.7801,212.0864,4774.0
2018-11-08 10:50:00,221.72,221.85,221.47,221.47,6168.0,212.2587,212.3832,212.0194,212.0194,6168.0
2018-11-08 10:55:00,221.57,221.86,221.52,221.79,6557.0,212.1151,212.3928,212.0673,212.3257,6557.0
2018-11-08 11:00:00,221.92,222.17,221.92,222.17,1694.0,212.4502,212.6895,212.4502,212.6895,1694.0
2018-11-08 11:05:00,222.09,222.45,222.02,222.29,2000.0,212.6129,212.9576,212.5459,212.8044,2000.0
2018-11-08 11:10:00,222.21,222.28,222.13,222.17,2924.0,212.7278,212.7948,212.6512,212.6895,2924.0
2018-11-08 11:15:00,222.07,222.34,222.01,222.05,5601.0,212.5938,212.8523,212.5364,212.5747,5601.0
2018-11-08 11:20:00,222.0,222.0,221.3,221.31,1756.0,212.5268,212.5268,211.8567,211.8662,1756.0
2018-11-08 11:25:00,221.37,221.66,221.37,221.44,2100.0,211.9237,212.2013,211.9237,211.9907,2100.0
2018-11-08 11:30:00,221.51,221.96,221.47,221.96,3900.0,212.0577,212.4885,212.0194,212.4885,3900.0
2018-11-08 11:35:00,221.99,222.0,221.84,221.99,1900.0,212.5172,212.5268,212.3736,212.5172,1900.0
2018-11-08 11:40:00,222.11,222.37,222.11,222.35,2000.0,212.6321,212.881,212.6321,212.8619,2000.0
2018-11-08 11:45:00,222.3,222.5,222.3,222.48,2500.0,212.814,213.0055,212.814,212.9863,2500.0
2018-11-08 11:50:00,222.45,222.48,222.22,222.31,3100.0,212.9576,212.9863,212.7374,212.8236,3100.0
2018-11-08 11:55:00,222.2,222.27,222.01,222.06,16266.0,212.7183,212.7853,212.5364,212.5842,16266.0
2018-11-08 12:00:00,221.98,222.4,221.67,222.02,21599.0,212.5076,212.9097,212.2109,212.5459,21599.0
2018-11-08 12:05:00,222.06,222.41,222.06,222.34,5151.0,212.5842,212.9193,212.5842,212.8523,5151.0
2018-11-08 12:10:00,222.36,222.57,222.25,222.33,3619.0,212.8714,213.0725,212.7661,212.8427,3619.0
2018-11-08 12:15:00,222.33,222.69,222.26,222.6,4300.0,212.8427,213.1873,212.7757,213.1012,4300.0
2018-11-08 12:20:00,222.7,222.73,222.55,222.73,3898.0,213.1969,213.2256,213.0533,213.2256,3898.0
2018-11-08 12:25:00,222.79,222.79,222.32,222.37,2900.0,213.2831,213.2831,212.8331,212.881,2900.0
2018-11-08 12:30:00,222.3,222.35,222.26,222.35,1000.0,212.814,212.8619,212.7757,212.8619,1000.0
2018-11-08 12:35:00,222.29,222.4,222.29,222.36,3496.0,212.8044,212.9097,212.8044,212.8714,3496.0
2018-11-08 12:40:00,222.39,222.47,222.32,222.32,3250.0,212.9001,212.9767,212.8331,212.8331,3250.0
2018-11-08 12:45:00,222.31,222.34,221.91,221.94,4600.0,212.8236,212.8523,212.4406,212.4693,4600.0
2018-11-08 12:50:00,222.0,222.0,221.71,221.73,5102.0,212.5268,212.5268,212.2492,212.2683,5102.0
2018-11-08 12:55:00,221.76,221.9,221.65,221.9,3800.0,212.297,212.4311,212.1917,212.4311,3800.0
2018-11-08 13:00:00,221.91,222.03,221.87,222.0,2785.0,212.4406,212.5555,212.4023,212.5268,2785.0
2018-11-08 13:05:00,221.92,221.98,221.64,221.66,3700.0,212.4502,212.5076,212.1821,212.2013,3700.0
2018-11-08 13:10:00,221.65,221.76,221.52,221.76,13100.0,212.1917,212.297,212.0673,212.297,13100.0
2018-11-08 13:15:00,221.72,221.72,221.43,221.43,5627.0,212.2587,212.2587,211.9811,211.9811,5627.0
2018-11-08 13:20:00,221.49,221.57,221.18,221.31,4126.0,212.0385,212.1151,211.7418,211.8662,4126.0
2018-11-08 13:25:00,221.26,221.26,220.85,220.85,2200.0,211.8184,211.8184,211.4259,211.4259,2200.0
2018-11-08 13:30:00,220.77,220.83,220.68,220.78,3145.0,211.3493,211.4067,211.2631,211.3588,3145.0
2018-11-08 13:35:00,220.85,220.99,220.84,220.96,3400.0,211.4259,211.5599,211.4163,211.5312,3400.0
2018-11-08 13:40:00,221.0,221.0,220.78,220.83,2800.0,211.5695,211.5695,211.3588,211.4067,2800.0
2018-11-08 13:45:00,220.84,221.09,220.83,220.95,7600.0,211.4163,211.6556,211.4067,211.5216,7600.0
2018-11-08 13:50:00,220.93,221.13,220.93,221.07,7500.0,211.5024,211.6939,211.5024,211.6365,7500.0
2018-11-08 13:55:00,221.05,221.31,220.96,221.31,8555.0,211.6173,211.8662,211.5312,211.8662,8555.0
2018-11-08 14:00:00,221.4,221.46,221.05,221.14,4527.0,211.9524,212.0098,211.6173,211.7035,4527.0
2018-11-08 14:05:00,221.23,221.9,221.22,221.9,2017.0,211.7896,212.4311,211.7801,212.4311,2017.0
2018-11-08 14:10:00,221.93,221.93,221.71,221.77,1200.0,212.4598,212.4598,212.2492,212.3066,1200.0
2018-11-08 14:15:00,221.93,222.2,221.75,221.76,2900.0,212.4598,212.7183,212.2875,212.297,2900.0
2018-11-08 14:20:00,221.84,222.02,221.84,222.0,1902.0,212.3736,212.5459,212.3736,212.5268,1902.0
2018-11-08 14:25:00,221.88,221.88,221.46,221.47,1880.0,212.4119,212.4119,212.0098,212.0194,1880.0
2018-11-08 14:30:00,221.44,221.54,221.23,221.45,2850.0,211.9907,212.0864,211.7896,212.0003,2850.0
2018-11-08 14:35:00,221.41,221.65,221.41,221.42,1545.0,211.962,212.1917,211.962,211.9715,1545.0
2018-11-08 14:40:00,221.37,221.37,221.1,221.1,1600.0,211.9237,211.9237,211.6652,211.6652,1600.0
2018-11-08 14:45:00,221.08,221.38,220.96,221.38,4743.0,211.646,211.9332,211.5312,211.9332,4743.0
2018-11-08 14:50:00,221.34,221.6,221.29,221.4,2135.0,211.895,212.1439,211.8471,211.9524,2135.0
2018-11-08 14:55:00,221.46,221.68,221.4,221.47,1900.0,212.0098,212.2204,211.9524,212.0194,1900.0
2018-11-08 15:00:00,221.41,221.47,221.24,221.37,2900.0,211.962,212.0194,211.7992,211.9237,2900.0
2018-11-08 15:05:00,221.41,221.75,221.39,221.68,2900.0,211.962,212.2875,211.9428,212.2204,2900.0
2018-11-08 15:10:00,221.72,221.9,221.43,221.9,5365.0,212.2587,212.4311,211.9811,212.4311,5365.0
2018-11-08 15:15:00,221.9,222.36,221.9,222.36,30710.0,212.4311,212.8714,212.4311,212.8714,30710.0
2018-11-08 15:20:00,222.3,222.51,222.27,222.51,19503.0,212.814,213.015,212.7853,213.015,19503.0
2018-11-08 15:25:00,222.43,222.56,222.28,222.37,15336.0,212.9384,213.0629,212.7948,212.881,15336.0
2018-11-08 15:30:00,222.48,222.57,222.16,222.45,18554.0,212.9863,213.0725,212.68,212.9576,18554.0
2018-11-08 15:35:00,222.46,222.51,222.17,222.36,13747.0,212.9672,213.015,212.6895,212.8714,13747.0
2018-11-08 15:40:00,222.32,222.55,222.28,222.46,8800.0,212.8331,213.0533,212.7948,212.9672,8800.0
2018-11-08 15:45:00,222.51,222.78,222.44,222.64,20610.0,213.015,213.2735,212.948,213.1395,20610.0
2018-11-08 15:50:00,222.68,222.93,222.54,222.8,17017.0,213.1778,213.4171,213.0437,213.2926,17017.0
2018-11-08 15:55:00,222.83,223.31,222.72,223.27,56965.0,213.3214,213.7809,213.2161,213.7426,56965.0
2018-11-09 09:30:00,222.89,223.0,221.28,221.86,52340.0,213.3788,213.4841,211.8375,212.3928,52340.0
2018-11-09 09:35:00,221.76,222.14,221.24,221.57,20003.0,212.297,212.6608,211.7992,212.1151,20003.0
2018-11-09 09:40:00,221.57,222.78,221.51,222.75,20755.0,212.1151,213.2735,212.0577,213.2448,20755.0
2018-11-09 09:45:00,222.67,223.41,222.6,222.97,21761.0,213.1682,213.8766,213.1012,213.4554,21761.0
2018-11-09 09:50:00,222.91,223.03,222.68,222.71,8534.0,213.398,213.5128,213.1778,213.2065,8534.0
2018-11-09 09:55:00,222.74,223.01,222.13,222.62,11274.0,213.2352,213.4937,212.6512,213.1203,11274.0
2018-11-09 10:00:00,222.76,223.08,222.41,222.41,10974.0,213.2544,213.5607,212.9193,212.9193,10974.0
2018-11-09 10:05:00,222.26,222.55,221.47,221.48,5016.0,212.7757,213.0533,212.0194,212.029,5016.0
2018-11-09 10:10:00,221.61,221.94,221.5,221.64,16222.0,212.1534,212.4693,212.0481,212.1821,16222.0
2018-11-09 10:15:00,221.51,221.94,221.44,221.85,6621.0,212.0577,212.4693,211.9907,212.3832,6621.0
2018-11-09 10:20:00,221.84,222.59,221.83,222.41,9666.0,212.3736,213.0916,212.364,212.9193,9666.0
2018-11-09 10:25:00,222.47,222.56,222.0,222.56,11715.0,212.9767,213.0629,212.5268,213.0629,11715.0
2018-11-09 10:30:00,222.47,222.74,222.14,222.22,6789.0,212.9767,213.2352,212.6608,212.7374,6789.0
2018-11-09 10:35:00,222.32,223.09,222.25,223.09,5791.0,212.8331,213.5703,212.7661,213.5703,5791.0
2018-11-09 10:40:00,223.06,223.18,222.61,222.61,4945.0,213.5416,213.6564,213.1108,213.1108,4945.0
2018-11-09 10:45:00,222.68,223.17,222.59,222.69,6628.0,213.1778,213.6469,213.0916,213.1873,6628.0
2018-11-09 10:50:00,222.59,223.02,222.59,222.68,8323.0,213.0916,213.5033,213.0916,213.1778,8323.0
2018-11-09 10:55:00,222.58,222.94,222.28,222.47,15026.0,213.082,213.4267,212.7948,212.9767,15026.0
2018-11-09 11:00:00,222.52,222.86,222.45,222.73,14255.0,213.0246,213.3501,212.9576,213.2256,14255.0
2018-11-09 11:05:00,222.71,222.75,221.8,221.81,14705.0,213.2065,213.2448,212.3353,212.3449,14705.0
2018-11-09 11:10:00,221.75,222.16,221.69,221.85,7626.0,212.2875,212.68,212.23,212.3832,7626.0
2018-11-09 11:15:00,221.84,221.91,221.8,221.91,2402.0,212.3736,212.4406,212.3353,212.4406,2402.0
2018-11-09 11:20:00,221.88,222.46,221.87,222.46,6084.0,212.4119,212.9672,212.4023,212.9672,6084.0
2018-11-09 11:25:00,222.37,222.57,222.09,222.57,2120.0,212.881,213.0725,212.6129,213.0725,2120.0
2018-11-09 11:30:00,222.55,222.78,222.4,222.4,3938.0,213.0533,213.2735,212.9097,212.9097,3938.0
2018-11-09 11:35:00,222.48,222.48,222.15,222.46,4883.0,212.9863,212.9863,212.6704,212.9672,4883.0
2018-11-09 11:40:00,222.43,222.5,222.13,222.45,3151.0,212.9384,213.0055,212.6512,212.9576,3151.0
2018-11-09 11:45:00,222.29,222.48,221.94,221.94,4387.0,212.8044,212.9863,212.4693,212.4693,4387.0
2018-11-09 11:50:00,221.88,222.01,221.6,221.76,7544.0,212.4119,212.5364,212.1439,212.297,7544.0
2018-11-09 11:55:00,221.73,221.78,221.49,221.53,16066.0,212.2683,212.3162,212.0385,212.0768,16066.0
2018-11-09 12:00:00,221.55,221.93,221.53,221.77,9516.0,212.096,212.4598,212.0768,212.3066,9516.0
2018-11-09 12:05:00,221.79,222.01,221.73,221.91,13299.0,212.3257,212.5364,212.2683,212.4406,13299.0
2018-11-09 12:10:00,221.98,221.98,221.41,221.41,7622.0,212.5076,212.5076,211.962,211.962,7622.0
2018-11-09 12:15:00,221.47,221.87,221.19,221.72,66622.0,212.0194,212.4023,211.7514,212.2587,66622.0
2018-11-09 12:20:00,221.68,222.35,221.63,222.03,65066.0,212.2204,212.8619,212.1726,212.5555,65066.0
2018-11-09 12:25:00,221.97,222.09,221.77,221.9,18282.0,212.4981,212.6129,212.3066,212.4311,18282.0
2018-11-09 12:30:00,221.84,222.17,221.65,221.65,28252.0,212.3736,212.6895,212.1917,212.1917,28252.0
2018-11-09 12:35:00,221.67,222.1,221.67,221.95,12540.0,212.2109,212.6225,212.2109,212.4789,12540.0
2018-11-09 12:40:00,221.86,222.11,221.85,222.01,10757.0,212.3928,212.6321,212.3832,212.5364,10757.0
2018-11-09 12:45:00,221.97,222.09,221.85,222.02,9804.0,212.4981,212.6129,212.3832,212.5459,9804.0
2018-11-09 12:50:00,221.95,222.1,221.81,221.92,7732.0,212.4789,212.6225,212.3449,212.4502,7732.0
2018-11-09 12:55:00,221.9,222.02,221.76,221.91,41740.0,212.4311,212.5459,212.297,212.4406,41740.0
2018-11-09 13:00:00,221.91,222.0,221.44,221.62,41270.0,212.4406,212.5268,211.9907,212.163,41270.0
2018-11-09 13:05:00,221.59,222.01,221.59,221.88,21981.0,212.1343,212.5364,212.1343,212.4119,21981.0
2018-11-09 13:10:00,221.88,221.99,221.75,221.78,24054.0,212.4119,212.5172,212.2875,212.3162,24054.0
2018-11-09 13:15:00,221.72,221.76,220.63,220.77,20501.0,212.2587,212.297,211.2152,211.3493,20501.0
2018-11-09 13:20:00,220.78,221.13,220.74,221.07,29597.0,211.3588,211.6939,211.3206,211.6365,29597.0
2018-11-09 13:25:00,220.98,221.17,220.96,221.15,20999.0,211.5503,211.7322,211.5312,211.7131,20999.0
2018-11-09 13:30:00,221.14,221.14,220.59,220.76,30226.0,211.7035,211.7035,211.177,211.3397,30226.0
2018-11-09 13:35:00,220.76,220.76,220.0,220.07,10659.0,211.3397,211.3397,210.6121,210.6791,10659.0
2018-11-09 13:40:00,220.06,220.29,219.9,219.9,6878.0,210.6696,210.8898,210.5164,210.5164,6878.0
2018-11-09 13:45:00,219.84,219.84,219.51,219.63,7367.0,210.459,210.459,210.143,210.2579,7367.0
2018-11-09 13:50:00,219.62,219.66,219.34,219.48,2910.0,210.2483,210.2866,209.9803,210.1143,2910.0
2018-11-09 13:55:00,219.47,219.65,219.28,219.3,5358.0,210.1047,210.2771,209.9229,209.942,5358.0
2018-11-09 14:00:00,219.3,219.77,219.26,219.71,6305.0,209.942,210.3919,209.9037,210.3345,6305.0
2018-11-09 14:05:00,219.7,219.71,219.32,219.33,4052.0,210.3249,210.3345,209.9611,209.9707,4052.0
2018-11-09 14:10:00,219.33,219.4,219.18,219.3,4893.0,209.9707,210.0377,209.8271,209.942,4893.0
2018-11-09 14:15:00,219.25,219.31,219.07,219.15,5108.0,209.8941,209.9516,209.7218,209.7984,5108.0
2018-11-09 14:20:00,219.18,219.27,219.05,219.19,2593.0,209.8271,209.9133,209.7027,209.8367,2593.0
2018-11-09 14:25:00,219.27,219.47,219.27,219.3,4175.0,209.9133,210.1047,209.9133,209.942,4175.0
2018-11-09 14:30:00,219.35,219.91,219.35,219.9,20109.0,209.9899,210.526,209.9899,210.5164,20109.0
2018-11-09 14:35:00,219.87,219.93,219.72,219.78,3727.0,210.4877,210.5451,210.3441,210.4015,3727.0
2018-11-09 14:40:00,219.88,220.33,219.88,220.1,8432.0,210.4973,210.928,210.4973,210.7079,8432.0
2018-11-09 14:45:00,219.99,220.26,219.95,220.08,4345.0,210.6026,210.861,210.5643,210.6887,4345.0
2018-11-09 14:50:00,220.13,220.55,220.12,220.55,4654.0,210.7366,211.1387,210.727,211.1387,4654.0
2018-11-09 14:55:00,220.54,220.92,220.53,220.68,13063.0,211.1291,211.4929,211.1195,211.2631,13063.0
2018-11-09 15:00:00,220.78,221.14,220.74,220.99,18026.0,211.3588,211.7035,211.3206,211.5599,18026.0
2018-11-09 15:05:00,220.99,221.36,220.92,221.36,5200.0,211.5599,211.9141,211.4929,211.9141,5200.0
2018-11-09 15:10:00,221.36,221.6,221.09,221.6,4682.0,211.9141,212.1439,211.6556,212.1439,4682.0
2018-11-09 15:15:00,221.65,221.82,221.48,221.82,12492.0,212.1917,212.3545,212.029,212.3545,12492.0
2018-11-09 15:20:00,221.79,222.28,221.7,222.22,8692.0,212.3257,212.7948,212.2396,212.7374,8692.0
2018-11-09 15:25:00,222.18,222.18,221.92,222.11,13825.0,212.6991,212.6991,212.4502,212.6321,13825.0
2018-11-09 15:30:00,222.0,222.12,221.94,221.97,7400.0,212.5268,212.6417,212.4693,212.4981,7400.0
2018-11-09 15:35:00,221.96,222.35,221.92,222.12,13857.0,212.4885,212.8619,212.4502,212.6417,13857.0
2018-11-09 15:40:00,222.2,222.68,222.2,222.68,14607.0,212.7183,213.1778,212.7183,213.1778,14607.0
2018-11-09 15:45:00,222.69,222.84,222.29,222.3,12009.0,213.1873,213.3309,212.8044,212.814,12009.0
2018-11-09 15:50:00,222.36,222.51,222.11,222.5,22461.0,212.8714,213.015,212.6321,213.0055,22461.0
2018-11-09 15:55:00,222.51,222.66,222.11,222.16,32773.0,213.015,213.1586,212.6321,212.68,32773.0
2018-11-12 09:30:00,221.48,221.48,220.67,220.85,14833.0,212.029,212.029,211.2535,211.4259,14833.0
2018-11-12 09:35:00,220.33,220.49,219.18,219.5,7448.0,210.928,211.0812,209.8271,210.1335,7448.0
2018-11-12 09:40:00,219.24,219.69,218.85,219.5,5733.0,209.8846,210.3154,209.5112,210.1335,5733.0
2018-11-12 09:45:00,219.36,220.27,219.36,219.75,26182.0,209.9994,210.8706,209.9994,210.3728,26182.0
2018-11-12 09:50:00,219.53,219.97,219.22,219.96,11335.0,210.1622,210.5834,209.8654,210.5738,11335.0
2018-11-12 09:55:00,219.99,220.51,219.82,220.45,14773.0,210.6026,211.1004,210.4398,211.0429,14773.0
2018-11-12 10:00:00,220.48,220.48,219.2,219.25,7322.0,211.0716,211.0716,209.8463,209.8941,7322.0
2018-11-12 10:05:00,219.17,219.35,218.87,218.95,10929.0,209.8175,209.9899,209.5304,209.6069,10929.0
2018-11-12 10:10:00,218.76,218.8,218.4,218.76,14270.0,209.425,209.4633,209.0804,209.425,14270.0
2018-11-12 10:15:00,218.76,219.13,218.35,218.38,5835.0,209.425,209.7793,209.0325,209.0613,5835.0
2018-11-12 10:20:00,218.32,218.71,218.01,218.27,39248.0,209.0038,209.3772,208.707,208.956,39248.0
2018-11-12 10:25:00,218.39,218.48,217.83,217.83,10290.0,209.0708,209.157,208.5347,208.5347,10290.0
2018-11-12 10:30:00,217.82,218.06,217.3,217.34,13956.0,208.5252,208.7549,208.0273,208.0656,13956.0
2018-11-12 10:35:00,217.33,217.59,216.78,216.78,8142.0,208.0561,208.305,207.5295,207.5295,8142.0
2018-11-12 10:40:00,216.86,216.9,215.92,215.92,12134.0,207.6061,207.6444,206.7062,206.7062,12134.0
2018-11-12 10:45:00,215.91,216.34,215.79,216.11,10336.0,206.6967,207.1083,206.5818,206.8881,10336.0
2018-11-12 10:50:00,216.08,216.34,215.53,215.63,11521.0,206.8594,207.1083,206.3329,206.4286,11521.0
2018-11-12 10:55:00,215.55,215.62,215.19,215.48,31576.0,206.352,206.419,206.0074,206.285,31576.0
2018-11-12 11:00:00,215.38,215.48,215.03,215.28,24708.0,206.1893,206.285,205.8542,206.0935,24708.0
2018-11-12 11:05:00,215.24,215.36,215.0,215.32,15631.0,206.0553,206.1701,205.8255,206.1318,15631.0
2018-11-12 11:10:00,215.25,215.41,215.01,215.18,9779.0,206.0648,206.218,205.8351,205.9978,9779.0
2018-11-12 11:15:00,215.05,215.18,214.37,214.43,13125.0,205.8734,205.9978,205.2224,205.2798,13125.0
2018-11-12 11:20:00,214.34,215.16,214.25,215.07,9026.0,205.1937,205.9787,205.1075,205.8925,9026.0
2018-11-12 11:25:00,215.05,215.28,214.57,214.73,6584.0,205.8734,206.0935,205.4138,205.567,6584.0
2018-11-12 11:30:00,214.71,214.96,214.54,214.92,13584.0,205.5479,205.7872,205.3851,205.7489,13584.0
2018-11-12 11:35:00,214.99,215.62,214.99,215.62,4622.0,205.8159,206.419,205.8159,206.419,4622.0
2018-11-12 11:40:00,215.63,215.99,215.62,215.81,10564.0,206.4286,206.7732,206.419,206.6009,10564.0
2018-11-12 11:45:00,215.92,216.06,215.49,215.52,16481.0,206.7062,206.8403,206.2946,206.3233,16481.0
2018-11-12 11:50:00,215.44,215.82,215.14,215.71,5979.0,206.2467,206.6105,205.9595,206.5052,5979.0
2018-11-12 11:55:00,215.74,215.93,215.64,215.71,3638.0,206.5339,206.7158,206.4382,206.5052,3638.0
2018-11-12 12:00:00,215.76,216.24,215.74,216.17,6800.0,206.5531,207.0126,206.5339,206.9456,6800.0
2018-11-12 12:05:00,216.24,216.62,216.24,216.41,23788.0,207.0126,207.3764,207.0126,207.1753,23788.0
2018-11-12 12:10:00,216.4,216.4,215.63,215.65,5724.0,207.1658,207.1658,206.4286,206.4478,5724.0
2018-11-12 12:15:00,215.69,216.25,215.6,215.92,14114.0,206.486,207.0222,206.3999,206.7062,14114.0
2018-11-12 12:20:00,215.9,215.99,215.68,215.84,6382.0,206.6871,206.7732,206.4765,206.6296,6382.0
2018-11-12 12:25:00,215.91,215.91,215.36,215.37,6647.0,206.6967,206.6967,206.1701,206.1797,6647.0
2018-11-12 12:30:00,215.38,215.56,214.98,214.98,16225.0,206.1893,206.3616,205.8063,205.8063,16225.0
2018-11-12 12:35:00,214.96,215.27,214.96,215.14,5322.0,205.7872,206.084,205.7872,205.9595,5322.0
2018-11-12 12:40:00,215.07,215.22,214.86,215.06,8056.0,205.8925,206.0361,205.6915,205.8829,8056.0
2018-11-12 12:45:00,215.07,215.07,214.83,214.94,7679.0,205.8925,205.8925,205.6627,205.7681,7679.0
2018-11-12 12:50:00,215.02,215.02,214.58,214.64,9165.0,205.8446,205.8446,205.4234,205.4809,9165.0
2018-11-12 12:55:00,214.62,215.05,214.61,214.68,20330.0,205.4617,205.8734,205.4521,205.5191,20330.0
2018-11-12 13:00:00,214.8,214.84,214.22,214.24,5319.0,205.634,205.6723,205.0788,205.0979,5319.0
2018-11-12 13:05:00,214.22,214.22,213.91,214.03,9585.0,205.0788,205.0788,204.782,204.8969,9585.0
2018-11-12 13:10:00,213.97,214.01,213.44,213.46,17052.0,204.8394,204.8777,204.3321,204.3512,17052.0
2018-11-12 13:15:00,213.5,213.54,213.22,213.28,25301.0,204.3895,204.4278,204.1214,204.1789,25301.0
2018-11-12 13:20:00,213.31,213.71,213.29,213.57,16162.0,204.2076,204.5905,204.1885,204.4565,16162.0
2018-11-12 13:25:00,213.57,213.9,213.43,213.73,14601.0,204.4565,204.7724,204.3225,204.6097,14601.0
2018-11-12 13:30:00,213.67,213.84,213.48,213.74,10463.0,204.5522,204.715,204.3704,204.6193,10463.0
2018-11-12 13:35:00,213.74,214.08,213.67,213.98,9783.0,204.6193,204.9447,204.5522,204.849,9783.0
2018-11-12 13:40:00,213.97,214.04,213.52,213.56,8833.0,204.8394,204.9065,204.4086,204.4469,8833.0
2018-11-12 13:45:00,213.56,213.87,213.24,213.7,16323.0,204.4469,204.7437,204.1406,204.581,16323.0
2018-11-12 13:50:00,213.85,215.06,213.8,214.93,15029.0,204.7246,205.8829,204.6767,205.7585,15029.0
2018-11-12 13:55:00,215.02,215.22,214.81,214.82,16870.0,205.8446,206.0361,205.6436,205.6532,16870.0
2018-11-12 14:00:00,214.86,215.14,214.49,215.1,8901.0,205.6915,205.9595,205.3373,205.9212,8901.0
2018-11-12 14:05:00,215.04,215.15,214.77,215.01,10630.0,205.8638,205.9691,205.6053,205.8351,10630.0
2018-11-12 14:10:00,215.06,215.63,215.05,215.26,11832.0,205.8829,206.4286,205.8734,206.0744,11832.0
2018-11-12 14:15:00,215.38,215.79,215.24,215.73,6214.0,206.1893,206.5818,206.0553,206.5243,6214.0
2018-11-12 14:20:00,215.6,215.71,215.35,215.6,11149.0,206.3999,206.5052,206.1606,206.3999,11149.0
2018-11-12 14:25:00,215.54,215.54,214.93,214.93,11703.0,206.3424,206.3424,205.7585,205.7585,11703.0
2018-11-12 14:30:00,214.9,215.18,214.47,214.83,20666.0,205.7298,205.9978,205.3181,205.6627,20666.0
2018-11-12 14:35:00,214.85,214.98,214.38,214.51,8873.0,205.6819,205.8063,205.2319,205.3564,8873.0
2018-11-12 14:40:00,214.52,214.97,214.52,214.91,6900.0,205.366,205.7968,205.366,205.7393,6900.0
2018-11-12 14:45:00,214.95,215.56,214.95,215.35,11332.0,205.7776,206.3616,205.7776,206.1606,11332.0
2018-11-12 14:50:00,215.43,215.54,214.94,215.02,16390.0,206.2371,206.3424,205.7681,205.8446,16390.0
2018-11-12 14:55:00,214.97,214.98,214.44,214.44,17102.0,205.7968,205.8063,205.2894,205.2894,17102.0
2018-11-12 15:00:00,214.43,214.86,214.32,214.5,17308.0,205.2798,205.6915,205.1745,205.3468,17308.0
2018-11-12 15:05:00,214.45,214.45,213.89,214.0,19803.0,205.299,205.299,204.7629,204.8682,19803.0
2018-11-12 15:10:00,214.0,214.27,213.72,214.13,18254.0,204.8682,205.1266,204.6001,204.9926,18254.0
2018-11-12 15:15:00,214.17,214.25,213.81,214.22,26606.0,205.0309,205.1075,204.6863,205.0788,26606.0
2018-11-12 15:20:00,214.2,214.74,214.09,214.37,13305.0,205.0596,205.5766,204.9543,205.2224,13305.0
2018-11-12 15:25:00,214.32,214.4,213.95,214.15,26704.0,205.1745,205.2511,204.8203,205.0118,26704.0
2018-11-12 15:30:00,214.13,214.16,213.63,213.7,17376.0,204.9926,205.0213,204.514,204.581,17376.0
2018-11-12 15:35:00,213.72,213.83,213.58,213.62,25172.0,204.6001,204.7054,204.4661,204.5044,25172.0
2018-11-12 15:40:00,213.56,213.96,213.29,213.75,16190.0,204.4469,204.8299,204.1885,204.6288,16190.0
2018-11-12 15:45:00,213.7,214.08,213.34,213.44,33799.0,204.581,204.9447,204.2363,204.3321,33799.0
2018-11-12 15:50:00,213.48,213.51,212.85,212.97,43906.0,204.3704,204.3991,203.7672,203.8821,43906.0
2018-11-12 15:55:00,213.0,213.21,212.62,212.78,108490.0,203.9108,204.1119,203.5471,203.7002,108490.0
2018-11-13 09:30:00,213.93,215.42,213.56,215.02,46471.0,204.8012,206.2276,204.4469,205.8446,46471.0
2018-11-13 09:35:00,215.02,215.91,215.01,215.78,51570.0,205.8446,206.6967,205.8351,206.5722,51570.0
2018-11-13 09:40:00,215.79,215.9,214.53,214.58,16999.0,206.5818,206.6871,205.3755,205.4234,16999.0
2018-11-13 09:45:00,214.55,215.15,214.32,214.36,11889.0,205.3947,205.9691,205.1745,205.2128,11889.0
2018-11-13 09:50:00,214.18,214.37,213.79,214.23,16000.0,205.0405,205.2224,204.6671,205.0883,16000.0
2018-11-13 09:55:00,214.26,214.26,213.34,213.74,10751.0,205.1171,205.1171,204.2363,204.6193,10751.0
2018-11-13 10:00:00,213.72,213.75,212.05,212.65,11925.0,204.6001,204.6288,203.0014,203.5758,11925.0
2018-11-13 10:05:00,212.72,214.15,212.45,214.07,61476.0,203.6428,205.0118,203.3843,204.9352,61476.0
2018-11-13 10:10:00,214.15,215.03,213.96,215.03,16900.0,205.0118,205.8542,204.8299,205.8542,16900.0
2018-11-13 10:15:00,215.03,215.22,213.72,213.98,21049.0,205.8542,206.0361,204.6001,204.849,21049.0
2018-11-13 10:20:00,213.83,213.92,212.65,212.68,10850.0,204.7054,204.7916,203.5758,203.6045,10850.0
2018-11-13 10:25:00,212.85,213.39,212.65,212.84,9320.0,203.7672,204.2842,203.5758,203.7577,9320.0
2018-11-13 10:30:00,212.9,213.6,212.49,213.6,8300.0,203.8151,204.4852,203.4226,204.4852,8300.0
2018-11-13 10:35:00,213.48,213.99,213.2,213.8,8410.0,204.3704,204.8586,204.1023,204.6767,8410.0
2018-11-13 10:40:00,213.74,214.29,213.22,213.63,11360.0,204.6193,205.1458,204.1214,204.514,11360.0
2018-11-13 10:45:00,213.66,214.03,213.17,213.17,11455.0,204.5427,204.8969,204.0736,204.0736,11455.0
2018-11-13 10:50:00,213.17,213.55,212.87,213.16,9006.0,204.0736,204.4374,203.7864,204.064,9006.0
2018-11-13 10:55:00,213.21,213.72,213.1,213.51,12696.0,204.1119,204.6001,204.0066,204.3991,12696.0
2018-11-13 11:00:00,213.59,215.41,213.57,215.4,9426.0,204.4757,206.218,204.4565,206.2084,9426.0
2018-11-13 11:05:00,215.59,215.67,214.9,214.9,8891.0,206.3903,206.4669,205.7298,205.7298,8891.0
2018-11-13 11:10:00,215.02,215.6,214.9,215.46,12833.0,205.8446,206.3999,205.7298,206.2659,12833.0
2018-11-13 11:15:00,215.57,216.21,215.3,216.21,12014.0,206.3712,206.9839,206.1127,206.9839,12014.0
2018-11-13 11:20:00,216.25,216.38,215.38,215.43,15805.0,207.0222,207.1466,206.1893,206.2371,15805.0
2018-11-13 11:25:00,215.36,215.59,215.23,215.45,10649.0,206.1701,206.3903,206.0457,206.2563,10649.0
2018-11-13 11:30:00,215.41,215.41,215.07,215.21,11120.0,206.218,206.218,205.8925,206.0265,11120.0
2018-11-13 11:35:00,215.11,215.59,214.76,214.9,13643.0,205.9308,206.3903,205.5957,205.7298,13643.0
2018-11-13 11:40:00,214.9,215.14,214.87,215.04,4503.0,205.7298,205.9595,205.701,205.8638,4503.0
2018-11-13 11:45:00,215.08,215.11,214.78,215.05,7872.0,205.9021,205.9308,205.6149,205.8734,7872.0
2018-11-13 11:50:00,215.0,215.24,214.7,214.78,16891.0,205.8255,206.0553,205.5383,205.6149,16891.0
2018-11-13 11:55:00,214.69,214.74,214.39,214.56,2300.0,205.5287,205.5766,205.2415,205.4043,2300.0
2018-11-13 12:00:00,214.65,215.05,214.54,214.85,6600.0,205.4904,205.8734,205.3851,205.6819,6600.0
2018-11-13 12:05:00,214.96,214.96,214.2,214.29,4000.0,205.7872,205.7872,205.0596,205.1458,4000.0
2018-11-13 12:10:00,214.33,214.82,214.07,214.76,5367.0,205.1841,205.6532,204.9352,205.5957,5367.0
2018-11-13 12:15:00,214.96,215.1,214.62,214.92,6575.0,205.7872,205.9212,205.4617,205.7489,6575.0
2018-11-13 12:20:00,214.94,215.1,214.74,214.8,5100.0,205.7681,205.9212,205.5766,205.634,5100.0
2018-11-13 12:25:00,214.97,215.23,214.54,214.54,11211.0,205.7968,206.0457,205.3851,205.3851,11211.0
2018-11-13 12:30:00,214.56,214.6,214.24,214.39,5000.0,205.4043,205.4426,205.0979,205.2415,5000.0
2018-11-13 12:35:00,214.37,214.37,213.98,214.19,4500.0,205.2224,205.2224,204.849,205.0501,4500.0
2018-11-13 12:40:00,214.23,214.23,213.42,213.73,9500.0,205.0883,205.0883,204.3129,204.6097,9500.0
2018-11-13 12:45:00,213.69,213.95,213.64,213.95,3600.0,204.5714,204.8203,204.5235,204.8203,3600.0
2018-11-13 12:50:00,214.01,214.3,213.84,214.27,5000.0,204.8777,205.1554,204.715,205.1266,5000.0
2018-11-13 12:55:00,214.01,214.05,213.76,213.83,4071.0,204.8777,204.916,204.6384,204.7054,4071.0
2018-11-13 13:00:00,213.89,214.4,213.84,214.4,4946.0,204.7629,205.2511,204.715,205.2511,4946.0
2018-11-13 13:05:00,214.37,214.37,214.1,214.2,5256.0,205.2224,205.2224,204.9639,205.0596,5256.0
2018-11-13 13:10:00,214.21,214.21,213.36,213.57,11519.0,205.0692,205.0692,204.2555,204.4565,11519.0
2018-11-13 13:15:00,213.58,213.83,213.39,213.68,6069.0,204.4661,204.7054,204.2842,204.5618,6069.0
2018-11-13 13:20:00,213.77,214.26,213.72,214.21,4224.0,204.648,205.1171,204.6001,205.0692,4224.0
2018-11-13 13:25:00,214.12,214.2,213.45,213.68,9100.0,204.983,205.0596,204.3416,204.5618,9100.0
2018-11-13 13:30:00,213.68,214.32,213.67,214.24,4203.0,204.5618,205.1745,204.5522,205.0979,4203.0
2018-11-13 13:35:00,214.32,214.63,214.28,214.63,4029.0,205.1745,205.4713,205.1362,205.4713,4029.0
2018-11-13 13:40:00,214.86,214.86,214.54,214.55,3200.0,205.6915,205.6915,205.3851,205.3947,3200.0
2018-11-13 13:45:00,214.52,214.82,214.11,214.11,6369.0,205.366,205.6532,204.9735,204.9735,6369.0
2018-11-13 13:50:00,214.26,214.34,214.18,214.3,4650.0,205.1171,205.1937,205.0405,205.1554,4650.0
2018-11-13 13:55:00,214.25,214.35,214.03,214.06,4994.0,205.1075,205.2032,204.8969,204.9256,4994.0
2018-11-13 14:00:00,214.03,214.16,213.62,213.7,7478.0,204.8969,205.0213,204.5044,204.581,7478.0
2018-11-13 14:05:00,213.66,213.79,213.55,213.56,3200.0,204.5427,204.6671,204.4374,204.4469,3200.0
2018-11-13 14:10:00,213.53,213.72,213.25,213.26,5558.0,204.4182,204.6001,204.1502,204.1597,5558.0
2018-11-13 14:15:00,213.25,213.26,212.86,212.95,5114.0,204.1502,204.1597,203.7768,203.863,5114.0
2018-11-13 14:20:00,213.03,213.03,212.41,212.72,6853.0,203.9396,203.9396,203.346,203.6428,6853.0
2018-11-13 14:25:00,212.86,213.25,212.73,213.25,3026.0,203.7768,204.1502,203.6524,204.1502,3026.0
2018-11-13 14:30:00,213.19,213.3,213.06,213.3,3739.0,204.0927,204.198,203.9683,204.198,3739.0
2018-11-13 14:35:00,213.33,213.66,213.33,213.56,4300.0,204.2268,204.5427,204.2268,204.4469,4300.0
2018-11-13 14:40:00,213.49,213.52,212.75,212.76,5491.0,204.3799,204.4086,203.6715,203.6811,5491.0
2018-11-13 14:45:00,212.74,213.09,212.5,213.02,5505.0,203.6619,203.997,203.4322,203.93,5505.0
2018-11-13 14:50:00,213.01,213.44,212.95,213.27,5642.0,203.9204,204.3321,203.863,204.1693,5642.0
2018-11-13 14:55:00,213.51,213.64,213.13,213.23,6400.0,204.3991,204.5235,204.0353,204.131,6400.0
2018-11-13 15:00:00,213.16,214.13,213.03,214.02,8849.0,204.064,204.9926,203.9396,204.8873,8849.0
2018-11-13 15:05:00,214.02,214.02,213.44,213.77,7975.0,204.8873,204.8873,204.3321,204.648,7975.0
2018-11-13 15:10:00,213.81,213.81,213.41,213.56,9531.0,204.6863,204.6863,204.3033,204.4469,9531.0
2018-11-13 15:15:00,213.5,213.63,212.86,213.16,12139.0,204.3895,204.514,203.7768,204.064,12139.0
2018-11-13 15:20:00,213.11,213.11,212.51,212.66,10400.0,204.0161,204.0161,203.4417,203.5853,10400.0
2018-11-13 15:25:00,212.69,213.33,212.69,213.05,12101.0,203.6141,204.2268,203.6141,203.9587,12101.0
2018-11-13 15:30:00,212.98,213.28,212.65,212.66,10663.0,203.8917,204.1789,203.5758,203.5853,10663.0
2018-11-13 15:35:00,212.65,213.78,212.59,213.48,9200.0,203.5758,204.6576,203.5183,204.3704,9200.0
2018-11-13 15:40:00,213.46,213.92,213.39,213.92,8359.0,204.3512,204.7916,204.2842,204.7916,8359.0
2018-11-13 15:45:00,213.8,214.34,213.78,214.29,12026.0,204.6767,205.1937,204.6576,205.1458,12026.0
2018-11-13 15:50:00,214.37,214.6,214.27,214.6,19429.0,205.2224,205.4426,205.1266,205.4426,19429.0
2018-11-13 15:55:00,214.48,214.48,212.61,212.84,193992.0,205.3277,205.3277,203.5375,203.7577,193992.0
2018-11-14 09:30:00,214.87,215.97,214.87,215.86,16129.0,205.701,206.7541,205.701,206.6488,16129.0
2018-11-14 09:35:00,215.99,216.31,214.8,215.46,7660.0,206.7732,207.0796,205.634,206.2659,7660.0
2018-11-14 09:40:00,215.34,215.75,215.19,215.55,7225.0,206.151,206.5435,206.0074,206.352,7225.0
2018-11-14 09:45:00,215.39,215.6,214.42,214.66,4900.0,206.1988,206.3999,205.2702,205.5,4900.0
2018-11-14 09:50:00,214.73,214.73,213.33,213.57,4900.0,205.567,205.567,204.2268,204.4565,4900.0
2018-11-14 09:55:00,213.52,214.62,213.48,214.09,8000.0,204.4086,205.4617,204.3704,204.9543,8000.0
2018-11-14 10:00:00,214.17,214.17,213.25,213.6,13457.0,205.0309,205.0309,204.1502,204.4852,13457.0
2018-11-14 10:05:00,213.67,214.01,213.4,213.46,7580.0,204.5522,204.8777,204.2938,204.3512,7580.0
2018-11-14 10:10:00,213.37,213.59,213.27,213.42,6775.0,204.265,204.4757,204.1693,204.3129,6775.0
2018-11-14 10:15:00,213.25,213.25,212.66,212.67,7076.0,204.1502,204.1502,203.5853,203.5949,7076.0
2018-11-14 10:20:00,212.64,212.77,212.2,212.33,4800.0,203.5662,203.6907,203.145,203.2694,4800.0
2018-11-14 10:25:00,212.52,213.01,212.2,213.01,6164.0,203.4513,203.9204,203.145,203.9204,6164.0
2018-11-14 10:30:00,212.96,213.83,212.81,213.42,6600.0,203.8725,204.7054,203.7289,204.3129,6600.0
2018-11-14 10:35:00,213.46,213.93,213.45,213.66,3900.0,204.3512,204.8012,204.3416,204.5427,3900.0
2018-11-14 10:40:00,213.5,214.1,213.23,213.91,3800.0,204.3895,204.9639,204.131,204.782,3800.0
2018-11-14 10:45:00,214.01,214.29,213.46,213.79,8926.0,204.8777,205.1458,204.3512,204.6671,8926.0
2018-11-14 10:50:00,213.67,213.77,212.48,212.48,4178.0,204.5522,204.648,203.413,203.413,4178.0
2018-11-14 10:55:00,212.5,212.97,212.36,212.97,6025.0,203.4322,203.8821,203.2981,203.8821,6025.0
2018-11-14 11:00:00,212.67,212.69,212.11,212.12,4567.0,203.5949,203.6141,203.0588,203.0684,4567.0
2018-11-14 11:05:00,212.15,212.15,211.47,211.55,6878.0,203.0971,203.0971,202.4461,202.5227,6878.0
2018-11-14 11:10:00,211.47,212.13,211.45,211.56,8827.0,202.4461,203.078,202.427,202.5323,8827.0
2018-11-14 11:15:00,211.53,212.02,211.53,211.77,3984.0,202.5036,202.9727,202.5036,202.7333,3984.0
2018-11-14 11:20:00,211.93,212.06,211.39,211.69,7450.0,202.8865,203.0109,202.3695,202.6567,7450.0
2018-11-14 11:25:00,211.51,211.57,211.13,211.45,3621.0,202.4844,202.5419,202.1206,202.427,3621.0
2018-11-14 11:30:00,211.46,211.62,210.87,211.62,12572.0,202.4366,202.5897,201.8717,202.5897,12572.0
2018-11-14 11:35:00,211.55,211.67,211.04,211.04,3198.0,202.5227,202.6376,202.0345,202.0345,3198.0
2018-11-14 11:40:00,210.94,211.19,210.79,211.06,10021.0,201.9387,202.1781,201.7951,202.0536,10021.0
2018-11-14 11:45:00,211.06,211.19,210.94,211.14,17100.0,202.0536,202.1781,201.9387,202.1302,17100.0
2018-11-14 11:50:00,211.08,211.37,210.91,211.3,3385.0,202.0728,202.3504,201.91,202.2834,3385.0
2018-11-14 11:55:00,211.26,211.66,211.24,211.66,4035.0,202.2451,202.628,202.2259,202.628,4035.0
2018-11-14 12:00:00,211.76,211.79,211.17,211.2,8064.0,202.7237,202.7525,202.1589,202.1876,8064.0
2018-11-14 12:05:00,211.19,211.2,210.63,210.63,4200.0,202.1781,202.1876,201.642,201.642,4200.0
2018-11-14 12:10:00,210.59,210.74,210.22,210.55,12238.0,201.6037,201.7473,201.2495,201.5654,12238.0
2018-11-14 12:15:00,210.46,211.16,210.44,211.0,7181.0,201.4792,202.1494,201.4601,201.9962,7181.0
2018-11-14 12:20:00,211.12,211.3,210.95,210.95,11847.0,202.1111,202.2834,201.9483,201.9483,11847.0
2018-11-14 12:25:00,210.95,211.01,210.53,210.55,25122.0,201.9483,202.0058,201.5462,201.5654,25122.0
2018-11-14 12:30:00,210.57,210.63,210.22,210.32,14990.0,201.5845,201.642,201.2495,201.3452,14990.0
2018-11-14 12:35:00,210.39,210.39,209.66,210.13,8077.0,201.4122,201.4122,200.7134,201.1633,8077.0
2018-11-14 12:40:00,210.06,210.24,209.88,210.24,5304.0,201.0963,201.2686,200.924,201.2686,5304.0
2018-11-14 12:45:00,210.1,210.45,209.99,210.43,15798.0,201.1346,201.4696,201.0293,201.4505,15798.0
2018-11-14 12:50:00,210.53,210.72,210.21,210.57,5120.0,201.5462,201.7281,201.2399,201.5845,5120.0
2018-11-14 12:55:00,210.28,210.69,209.82,209.86,4725.0,201.3069,201.6994,200.8665,200.9048,4725.0
2018-11-14 13:00:00,209.88,210.39,209.88,210.24,4657.0,200.924,201.4122,200.924,201.2686,4657.0
2018-11-14 13:05:00,210.13,210.42,210.03,210.03,1500.0,201.1633,201.4409,201.0676,201.0676,1500.0
2018-11-14 13:10:00,210.11,210.11,209.3,209.93,6000.0,201.1442,201.1442,200.3687,200.9718,6000.0
2018-11-14 13:15:00,209.91,210.59,209.83,210.51,8208.0,200.9527,201.6037,200.8761,201.5271,8208.0
2018-11-14 13:20:00,210.3,210.5,209.83,209.99,7019.0,201.3261,201.5175,200.8761,201.0293,7019.0
2018-11-14 13:25:00,209.99,210.24,209.82,210.02,3834.0,201.0293,201.2686,200.8665,201.058,3834.0
2018-11-14 13:30:00,209.94,210.04,209.63,209.74,2869.0,200.9814,201.0771,200.6846,200.7899,2869.0
2018-11-14 13:35:00,209.66,209.83,209.34,209.53,10797.0,200.7134,200.8761,200.407,200.5889,10797.0
2018-11-14 13:40:00,209.57,209.58,208.82,208.83,25000.0,200.6272,200.6368,199.9092,199.9188,25000.0
2018-11-14 13:45:00,208.95,209.24,208.95,209.08,4500.0,200.0337,200.3113,200.0337,200.1581,4500.0
2018-11-14 13:50:00,209.02,209.18,208.89,209.04,6000.0,200.1007,200.2538,199.9762,200.1198,6000.0
2018-11-14 13:55:00,209.13,209.51,209.06,209.41,1900.0,200.206,200.5698,200.139,200.474,1900.0
2018-11-14 14:00:00,209.36,209.36,208.26,208.42,6525.0,200.4262,200.4262,199.3731,199.5263,6525.0
2018-11-14 14:05:00,208.3,208.54,208.17,208.45,3700.0,199.4114,199.6412,199.2869,199.555,3700.0
2018-11-14 14:10:00,208.42,208.88,208.33,208.88,9051.0,199.5263,199.9666,199.4401,199.9666,9051.0
2018-11-14 14:15:00,208.89,210.07,208.88,209.82,7199.0,199.9762,201.1059,199.9666,200.8665,7199.0
2018-11-14 14:20:00,210.03,210.3,209.71,210.11,6785.0,201.0676,201.3261,200.7612,201.1442,6785.0
2018-11-14 14:25:00,209.98,210.01,209.59,209.77,2800.0,201.0197,201.0484,200.6463,200.8187,2800.0
2018-11-14 14:30:00,209.59,209.96,209.46,209.95,2923.0,200.6463,201.0006,200.5219,200.991,2923.0
2018-11-14 14:35:00,209.87,210.31,209.77,209.98,7937.0,200.9144,201.3356,200.8187,201.0197,7937.0
2018-11-14 14:40:00,210.03,210.12,209.44,209.75,5988.0,201.0676,201.1537,200.5027,200.7995,5988.0
2018-11-14 14:45:00,209.68,209.86,209.36,209.83,4500.0,200.7325,200.9048,200.4262,200.8761,4500.0
2018-11-14 14:50:00,209.76,210.68,209.76,210.64,4626.0,200.8091,201.6898,200.8091,201.6515,4626.0
2018-11-14 14:55:00,210.85,211.14,210.69,210.99,7800.0,201.8526,202.1302,201.6994,201.9866,7800.0
2018-11-14 15:00:00,210.91,211.24,210.73,210.92,19159.0,201.91,202.2259,201.7377,201.9196,19159.0
2018-11-14 15:05:00,210.94,211.49,210.86,211.23,13242.0,201.9387,202.4653,201.8622,202.2164,13242.0
2018-11-14 15:10:00,211.26,211.53,211.03,211.39,9200.0,202.2451,202.5036,202.0249,202.3695,9200.0
2018-11-14 15:15:00,211.32,211.67,211.22,211.67,5314.0,202.3025,202.6376,202.2068,202.6376,5314.0
2018-11-14 15:20:00,211.52,211.52,211.01,211.05,12508.0,202.494,202.494,202.0058,202.044,12508.0
2018-11-14 15:25:00,211.0,211.04,210.71,210.93,11348.0,201.9962,202.0345,201.7186,201.9292,11348.0
2018-11-14 15:30:00,210.87,210.98,210.28,210.33,12771.0,201.8717,201.977,201.3069,201.3548,12771.0
2018-11-14 15:35:00,210.31,210.58,210.29,210.41,9144.0,201.3356,201.5941,201.3165,201.4314,9144.0
2018-11-14 15:40:00,210.37,210.51,210.08,210.25,12494.0,201.3931,201.5271,201.1154,201.2782,12494.0
2018-11-14 15:45:00,210.29,210.71,210.24,210.34,42312.0,201.3165,201.7186,201.2686,201.3643,42312.0
2018-11-14 15:50:00,210.34,210.37,209.25,209.43,22593.0,201.3643,201.3931,200.3209,200.4932,22593.0
2018-11-14 15:55:00,209.41,209.75,209.12,209.47,53846.0,200.474,200.7995,200.1964,200.5315,53846.0
2018-11-15 09:30:00,208.79,209.94,207.89,209.26,27100.0,199.8805,200.9814,199.0189,200.3304,27100.0
2018-11-15 09:35:00,209.12,210.05,209.07,209.39,6704.0,200.1964,201.0867,200.1485,200.4549,6704.0
2018-11-15 09:40:00,209.41,210.34,208.92,210.34,10491.0,200.474,201.3643,200.0049,201.3643,10491.0
2018-11-15 09:45:00,210.24,210.28,209.25,209.47,6251.0,201.2686,201.3069,200.3209,200.5315,6251.0
2018-11-15 09:50:00,209.57,209.58,208.66,209.25,6009.0,200.6272,200.6368,199.756,200.3209,6009.0
2018-11-15 09:55:00,209.13,209.84,208.96,209.01,5541.0,200.206,200.8857,200.0432,200.0911,5541.0
2018-11-15 10:00:00,208.8,209.62,208.57,209.01,6737.0,199.8901,200.6751,199.6699,200.0911,6737.0
2018-11-15 10:05:00,209.12,209.5,208.63,208.63,11273.0,200.1964,200.5602,199.7273,199.7273,11273.0
2018-11-15 10:10:00,208.88,209.59,208.71,209.16,7177.0,199.9666,200.6463,199.8039,200.2347,7177.0
2018-11-15 10:15:00,209.28,209.56,209.0,209.43,5656.0,200.3496,200.6176,200.0815,200.4932,5656.0
2018-11-15 10:20:00,209.34,209.98,208.96,208.96,11600.0,200.407,201.0197,200.0432,200.0432,11600.0
2018-11-15 10:25:00,208.93,209.07,208.49,208.61,4494.0,200.0145,200.1485,199.5933,199.7082,4494.0
2018-11-15 10:30:00,208.57,208.57,207.67,207.67,7982.0,199.6699,199.6699,198.8083,198.8083,7982.0
2018-11-15 10:35:00,207.85,208.59,207.67,208.47,5514.0,198.9806,199.689,198.8083,199.5741,5514.0
2018-11-15 10:40:00,208.51,209.09,208.51,208.87,5650.0,199.6124,200.1677,199.6124,199.9571,5650.0
2018-11-15 10:45:00,208.91,209.53,208.91,209.25,6400.0,199.9954,200.5889,199.9954,200.3209,6400.0
2018-11-15 10:50:00,209.25,209.64,209.11,209.59,13078.0,200.3209,200.6942,200.1868,200.6463,13078.0
2018-11-15 10:55:00,209.64,209.79,209.21,209.26,13100.0,200.6942,200.8378,200.2826,200.3304,13100.0
2018-11-15 11:00:00,209.31,210.68,208.92,210.43,11439.0,200.3783,201.6898,200.0049,201.4505,11439.0
2018-11-15 11:05:00,210.39,210.66,210.23,210.23,6325.0,201.4122,201.6707,201.259,201.259,6325.0
2018-11-15 11:10:00,210.38,210.92,210.24,210.8,5863.0,201.4026,201.9196,201.2686,201.8047,5863.0
2018-11-15 11:15:00,210.78,210.93,210.41,210.41,16728.0,201.7856,201.9292,201.4314,201.4314,16728.0
2018-11-15 11:20:00,210.4,211.6,210.4,211.36,15756.0,201.4218,202.5706,201.4218,202.3408,15756.0
2018-11-15 11:25:00,211.37,211.61,211.17,211.42,9219.0,202.3504,202.5801,202.1589,202.3983,9219.0
2018-11-15 11:30:00,211.38,211.77,211.1,211.6,4848.0,202.36,202.7333,202.0919,202.5706,4848.0
2018-11-15 11:35:00,211.59,211.62,211.16,211.16,14473.0,202.561,202.5897,202.1494,202.1494,14473.0
2018-11-15 11:40:00,211.13,211.56,210.86,210.88,9815.0,202.1206,202.5323,201.8622,201.8813,9815.0
2018-11-15 11:45:00,211.05,211.05,210.73,210.88,3697.0,202.044,202.044,201.7377,201.8813,3697.0
2018-11-15 11:50:00,211.01,211.21,210.67,210.99,7159.0,202.0058,202.1972,201.6803,201.9866,7159.0
2018-11-15 11:55:00,210.97,211.08,210.72,210.99,4700.0,201.9675,202.0728,201.7281,201.9866,4700.0
2018-11-15 12:00:00,211.04,211.04,210.5,210.87,3625.0,202.0345,202.0345,201.5175,201.8717,3625.0
2018-11-15 12:05:00,211.02,211.26,210.5,210.62,5501.0,202.0153,202.2451,201.5175,201.6324,5501.0
2018-11-15 12:10:00,210.54,210.63,210.2,210.21,4135.0,201.5558,201.642,201.2303,201.2399,4135.0
2018-11-15 12:15:00,210.11,210.51,209.96,210.41,4946.0,201.1442,201.5271,201.0006,201.4314,4946.0
2018-11-15 12:20:00,210.53,210.53,210.24,210.35,3452.0,201.5462,201.5462,201.2686,201.3739,3452.0
2018-11-15 12:25:00,210.26,210.72,209.97,210.72,7366.0,201.2878,201.7281,201.0101,201.7281,7366.0
2018-11-15 12:30:00,210.59,210.85,210.52,210.85,4300.0,201.6037,201.8526,201.5367,201.8526,4300.0
2018-11-15 12:35:00,210.86,211.49,210.71,211.4,6529.0,201.8622,202.4653,201.7186,202.3791,6529.0
2018-11-15 12:40:00,211.39,211.39,210.88,210.88,5440.0,202.3695,202.3695,201.8813,201.8813,5440.0
2018-11-15 12:45:00,210.75,211.06,210.75,211.06,4100.0,201.7568,202.0536,201.7568,202.0536,4100.0
2018-11-15 12:50:00,211.1,211.1,210.5,210.5,4886.0,202.0919,202.0919,201.5175,201.5175,4886.0
2018-11-15 12:55:00,210.31,210.41,210.0,210.41,4050.0,201.3356,201.4314,201.0389,201.4314,4050.0
2018-11-15 13:00:00,210.34,210.6,210.14,210.26,5672.0,201.3643,201.6132,201.1729,201.2878,5672.0
2018-11-15 13:05:00,210.25,210.55,210.18,210.19,15537.0,201.2782,201.5654,201.2112,201.2207,15537.0
2018-11-15 13:10:00,210.2,210.55,210.2,210.46,3900.0,201.2303,201.5654,201.2303,201.4792,3900.0
2018-11-15 13:15:00,210.52,211.54,210.42,211.34,8086.0,201.5367,202.5131,201.4409,202.3217,8086.0
2018-11-15 13:20:00,211.48,212.44,211.45,212.32,7600.0,202.4557,203.3747,202.427,203.2599,7600.0
2018-11-15 13:25:00,212.4,212.4,212.0,212.13,18044.0,203.3364,203.3364,202.9535,203.078,18044.0
2018-11-15 13:30:00,212.14,212.78,212.13,212.78,16095.0,203.0875,203.7002,203.078,203.7002,16095.0
2018-11-15 13:35:00,212.69,212.87,212.55,212.57,9750.0,203.6141,203.7864,203.48,203.4992,9750.0
2018-11-15 13:40:00,212.57,212.77,212.28,212.77,7534.0,203.4992,203.6907,203.2216,203.6907,7534.0
2018-11-15 13:45:00,212.77,213.22,212.4,212.45,5662.0,203.6907,204.1214,203.3364,203.3843,5662.0
2018-11-15 13:50:00,212.51,213.09,212.51,212.88,7075.0,203.4417,203.997,203.4417,203.796,7075.0
2018-11-15 13:55:00,212.99,213.35,212.95,213.09,4870.0,203.9013,204.2459,203.863,203.997,4870.0
2018-11-15 14:00:00,213.19,213.33,212.89,212.97,25365.0,204.0927,204.2268,203.8055,203.8821,25365.0
2018-11-15 14:05:00,213.05,213.19,212.93,212.97,8942.0,203.9587,204.0927,203.8438,203.8821,8942.0
2018-11-15 14:10:00,212.98,213.05,212.71,213.05,9748.0,203.8917,203.9587,203.6332,203.9587,9748.0
2018-11-15 14:15:00,212.98,212.99,212.62,212.68,7727.0,203.8917,203.9013,203.5471,203.6045,7727.0
2018-11-15 14:20:00,212.65,213.15,212.65,212.97,5525.0,203.5758,204.0544,203.5758,203.8821,5525.0
2018-11-15 14:25:00,213.01,214.1,212.85,214.1,9753.0,203.9204,204.9639,203.7672,204.9639,9753.0
2018-11-15 14:30:00,214.3,214.6,214.15,214.15,3926.0,205.1554,205.4426,205.0118,205.0118,3926.0
2018-11-15 14:35:00,214.33,214.35,213.62,213.75,6248.0,205.1841,205.2032,204.5044,204.6288,6248.0
2018-11-15 14:40:00,213.91,213.97,213.76,213.93,2300.0,204.782,204.8394,204.6384,204.8012,2300.0
2018-11-15 14:45:00,213.99,214.37,213.99,214.2,7563.0,204.8586,205.2224,204.8586,205.0596,7563.0
2018-11-15 14:50:00,214.16,214.25,213.7,213.89,5300.0,205.0213,205.1075,204.581,204.7629,5300.0
2018-11-15 14:55:00,214.01,214.06,213.52,213.98,6220.0,204.8777,204.9256,204.4086,204.849,6220.0
2018-11-15 15:00:00,213.9,213.98,212.51,212.88,15390.0,204.7724,204.849,203.4417,203.796,15390.0
2018-11-15 15:05:00,213.05,213.99,213.05,213.75,12992.0,203.9587,204.8586,203.9587,204.6288,12992.0
2018-11-15 15:10:00,213.73,214.32,213.73,214.21,10176.0,204.6097,205.1745,204.6097,205.0692,10176.0
2018-11-15 15:15:00,214.17,214.21,213.45,213.45,9316.0,205.0309,205.0692,204.3416,204.3416,9316.0
2018-11-15 15:20:00,213.35,213.58,213.04,213.38,11533.0,204.2459,204.4661,203.9491,204.2746,11533.0
2018-11-15 15:25:00,213.47,213.82,213.26,213.26,15640.0,204.3608,204.6958,204.1597,204.1597,15640.0
2018-11-15 15:30:00,213.27,214.2,213.26,213.77,14100.0,204.1693,205.0596,204.1597,204.648,14100.0
2018-11-15 15:35:00,213.86,214.38,213.81,214.35,15075.0,204.7341,205.2319,204.6863,205.2032,15075.0
2018-11-15 15:40:00,214.4,214.47,213.81,214.08,13473.0,205.2511,205.3181,204.6863,204.9447,13473.0
2018-11-15 15:45:00,214.07,214.27,214.02,214.06,14902.0,204.9352,205.1266,204.8873,204.9256,14902.0
2018-11-15 15:50:00,214.02,215.19,214.01,215.05,24924.0,204.8873,206.0074,204.8777,205.8734,24924.0
2018-11-15 15:55:00,215.02,215.06,214.03,214.54,92436.0,205.8446,205.8829,204.8969,205.3851,92436.0
2018-11-16 09:30:00,213.01,214.35,211.78,211.85,83440.0,203.9204,205.2032,202.7429,202.8099,83440.0
2018-11-16 09:35:00,211.85,212.59,211.5,212.4,8900.0,202.8099,203.5183,202.4748,203.3364,8900.0
2018-11-16 09:40:00,212.23,213.26,212.21,212.7,7624.0,203.1737,204.1597,203.1545,203.6236,7624.0
2018-11-16 09:45:00,212.65,213.29,212.55,213.05,9652.0,203.5758,204.1885,203.48,203.9587,9652.0
2018-11-16 09:50:00,213.06,213.63,212.83,213.42,15957.0,203.9683,204.514,203.7481,204.3129,15957.0
2018-11-16 09:55:00,213.4,213.4,212.87,213.31,12844.0,204.2938,204.2938,203.7864,204.2076,12844.0
2018-11-16 10:00:00,213.14,213.38,212.79,213.38,13065.0,204.0449,204.2746,203.7098,204.2746,13065.0
2018-11-16 10:05:00,213.26,213.29,212.37,212.63,9417.0,204.1597,204.1885,203.3077,203.5566,9417.0
2018-11-16 10:10:00,212.43,213.55,212.42,213.55,7401.0,203.3652,204.4374,203.3556,204.4374,7401.0
2018-11-16 10:15:00,213.64,213.73,213.29,213.31,7250.0,204.5235,204.6097,204.1885,204.2076,7250.0
2018-11-16 10:20:00,213.11,213.5,213.08,213.12,6921.0,204.0161,204.3895,203.9874,204.0257,6921.0
2018-11-16 10:25:00,213.22,213.37,213.02,213.26,10063.0,204.1214,204.265,203.93,204.1597,10063.0
2018-11-16 10:30:00,213.33,213.86,213.26,213.7,6776.0,204.2268,204.7341,204.1597,204.581,6776.0
2018-11-16 10:35:00,213.63,213.84,213.6,213.68,6600.0,204.514,204.715,204.4852,204.5618,6600.0
2018-11-16 10:40:00,213.74,213.87,213.44,213.67,15798.0,204.6193,204.7437,204.3321,204.5522,15798.0
2018-11-16 10:45:00,213.76,213.82,213.25,213.58,11199.0,204.6384,204.6958,204.1502,204.4661,11199.0
2018-11-16 10:50:00,213.46,213.53,213.17,213.42,2823.0,204.3512,204.4182,204.0736,204.3129,2823.0
2018-11-16 10:55:00,213.43,213.47,212.86,212.94,5815.0,204.3225,204.3608,203.7768,203.8534,5815.0
2018-11-16 11:00:00,212.89,212.89,212.58,212.66,4566.0,203.8055,203.8055,203.5088,203.5853,4566.0
2018-11-16 11:05:00,212.82,212.9,212.57,212.61,2543.0,203.7385,203.8151,203.4992,203.5375,2543.0
2018-11-16 11:10:00,212.59,212.72,212.07,212.13,5743.0,203.5183,203.6428,203.0205,203.078,5743.0
2018-11-16 11:15:00,212.11,212.46,212.11,212.25,12169.0,203.0588,203.3939,203.0588,203.1928,12169.0
2018-11-16 11:20:00,212.15,212.43,212.08,212.4,3810.0,203.0971,203.3652,203.0301,203.3364,3810.0
2018-11-16 11:25:00,212.31,212.7,212.31,212.53,4834.0,203.2503,203.6236,203.2503,203.4609,4834.0
2018-11-16 11:30:00,212.61,212.95,212.01,212.24,10023.0,203.5375,203.863,202.9631,203.1833,10023.0
2018-11-16 11:35:00,212.24,212.3,212.07,212.2,5969.0,203.1833,203.2407,203.0205,203.145,5969.0
2018-11-16 11:40:00,212.05,212.06,211.61,211.75,4696.0,203.0014,203.0109,202.5801,202.7142,4696.0
2018-11-16 11:45:00,211.73,211.77,211.32,211.43,4213.0,202.695,202.7333,202.3025,202.4078,4213.0
2018-11-16 11:50:00,211.23,211.23,210.56,210.56,6323.0,202.2164,202.2164,201.575,201.575,6323.0
2018-11-16 11:55:00,210.61,211.14,210.44,211.08,7906.0,201.6228,202.1302,201.4601,202.0728,7906.0
2018-11-16 12:00:00,211.13,211.34,210.84,210.91,6501.0,202.1206,202.3217,201.843,201.91,6501.0
2018-11-16 12:05:00,210.98,211.55,210.98,211.55,5800.0,201.977,202.5227,201.977,202.5227,5800.0
2018-11-16 12:10:00,211.61,211.63,211.45,211.59,4422.0,202.5801,202.5993,202.427,202.561,4422.0
2018-11-16 12:15:00,211.33,211.34,211.0,211.29,3151.0,202.3121,202.3217,201.9962,202.2738,3151.0
2018-11-16 12:20:00,211.39,211.39,211.02,211.07,2215.0,202.3695,202.3695,202.0153,202.0632,2215.0
2018-11-16 12:25:00,211.04,211.12,210.73,210.73,3707.0,202.0345,202.1111,201.7377,201.7377,3707.0
2018-11-16 12:30:00,210.75,211.37,210.43,211.37,4900.0,201.7568,202.3504,201.4505,202.3504,4900.0
2018-11-16 12:35:00,211.36,212.28,211.36,212.17,6861.0,202.3408,203.2216,202.3408,203.1163,6861.0
2018-11-16 12:40:00,212.26,212.76,212.12,212.58,4515.0,203.2024,203.6811,203.0684,203.5088,4515.0
2018-11-16 12:45:00,212.84,213.37,212.79,212.88,3658.0,203.7577,204.265,203.7098,203.796,3658.0
2018-11-16 12:50:00,212.77,212.81,212.21,212.21,4358.0,203.6907,203.7289,203.1545,203.1545,4358.0
2018-11-16 12:55:00,212.19,212.4,212.12,212.34,3707.0,203.1354,203.3364,203.0684,203.279,3707.0
2018-11-16 13:00:00,212.52,212.56,212.02,212.08,6400.0,203.4513,203.4896,202.9727,203.0301,6400.0
2018-11-16 13:05:00,212.11,212.18,211.57,211.94,3824.0,203.0588,203.1258,202.5419,202.8961,3824.0
2018-11-16 13:10:00,211.89,212.22,211.86,212.18,5813.0,202.8482,203.1641,202.8195,203.1258,5813.0
2018-11-16 13:15:00,212.2,212.34,212.03,212.11,8037.0,203.145,203.279,202.9822,203.0588,8037.0
2018-11-16 13:20:00,212.11,212.13,211.6,211.95,10251.0,203.0588,203.078,202.5706,202.9056,10251.0
2018-11-16 13:25:00,211.79,211.79,211.52,211.65,3400.0,202.7525,202.7525,202.494,202.6184,3400.0
2018-11-16 13:30:00,211.71,211.74,211.48,211.54,3536.0,202.6759,202.7046,202.4557,202.5131,3536.0
2018-11-16 13:35:00,211.46,211.73,211.39,211.67,3300.0,202.4366,202.695,202.3695,202.6376,3300.0
2018-11-16 13:40:00,211.7,211.7,211.2,211.29,8050.0,202.6663,202.6663,202.1876,202.2738,8050.0
2018-11-16 13:45:00,211.35,211.35,211.16,211.18,6350.0,202.3312,202.3312,202.1494,202.1685,6350.0
2018-11-16 13:50:00,211.14,211.3,210.95,210.95,6245.0,202.1302,202.2834,201.9483,201.9483,6245.0
2018-11-16 13:55:00,211.05,211.35,210.99,211.13,7446.0,202.044,202.3312,201.9866,202.1206,7446.0
2018-11-16 14:00:00,211.15,211.59,211.15,211.45,18067.0,202.1398,202.561,202.1398,202.427,18067.0
2018-11-16 14:05:00,211.6,211.74,211.23,211.23,8434.0,202.5706,202.7046,202.2164,202.2164,8434.0
2018-11-16 14:10:00,211.26,211.51,211.14,211.14,6963.0,202.2451,202.4844,202.1302,202.1302,6963.0
2018-11-16 14:15:00,211.18,211.57,211.01,211.54,8341.0,202.1685,202.5419,202.0058,202.5131,8341.0
2018-11-16 14:20:00,211.56,211.56,211.1,211.15,12165.0,202.5323,202.5323,202.0919,202.1398,12165.0
2018-11-16 14:25:00,211.09,211.65,210.93,211.54,9750.0,202.0823,202.6184,201.9292,202.5131,9750.0
2018-11-16 14:30:00,211.56,211.92,211.55,211.87,4875.0,202.5323,202.8769,202.5227,202.8291,4875.0
2018-11-16 14:35:00,211.8,212.25,211.77,212.15,3068.0,202.762,203.1928,202.7333,203.0971,3068.0
2018-11-16 14:40:00,212.15,212.15,211.91,212.03,5902.0,203.0971,203.0971,202.8673,202.9822,5902.0
2018-11-16 14:45:00,212.19,212.39,212.19,212.37,5738.0,203.1354,203.3269,203.1354,203.3077,5738.0
2018-11-16 14:50:00,212.39,212.51,212.17,212.48,8469.0,203.3269,203.4417,203.1163,203.413,8469.0
2018-11-16 14:55:00,212.48,212.6,212.35,212.54,6900.0,203.413,203.5279,203.2886,203.4705,6900.0
2018-11-16 15:00:00,212.56,212.64,212.22,212.25,14563.0,203.4896,203.5662,203.1641,203.1928,14563.0
2018-11-16 15:05:00,212.27,212.55,212.11,212.28,6019.0,203.212,203.48,203.0588,203.2216,6019.0
2018-11-16 15:10:00,212.33,212.57,212.18,212.44,5376.0,203.2694,203.4992,203.1258,203.3747,5376.0
2018-11-16 15:15:00,212.54,212.64,212.42,212.59,12937.0,203.4705,203.5662,203.3556,203.5183,12937.0
2018-11-16 15:20:00,212.65,212.67,212.49,212.61,7920.0,203.5758,203.5949,203.4226,203.5375,7920.0
2018-11-16 15:25:00,212.64,212.87,212.52,212.59,9894.0,203.5662,203.7864,203.4513,203.5183,9894.0
2018-11-16 15:30:00,212.43,212.48,212.25,212.39,10209.0,203.3652,203.413,203.1928,203.3269,10209.0
2018-11-16 15:35:00,212.19,212.53,212.19,212.42,10930.0,203.1354,203.4609,203.1354,203.3556,10930.0
2018-11-16 15:40:00,212.49,212.55,212.27,212.34,7844.0,203.4226,203.48,203.212,203.279,7844.0
2018-11-16 15:45:00,212.35,212.46,211.89,212.0,20498.0,203.2886,203.3939,202.8482,202.9535,20498.0
2018-11-16 15:50:00,211.99,212.1,211.49,211.96,35339.0,202.9439,203.0492,202.4653,202.9152,35339.0
2018-11-16 15:55:00,211.92,211.93,211.18,211.35,126229.0,202.8769,202.8865,202.1685,202.3312,126229.0
2018-11-19 09:30:00,210.05,211.15,209.91,210.31,44695.0,201.0867,202.1398,200.9527,201.3356,44695.0
2018-11-19 09:35:00,210.5,210.62,209.64,209.95,21194.0,201.5175,201.6324,200.6942,200.991,21194.0
2018-11-19 09:40:00,209.68,209.77,208.54,208.68,18175.0,200.7325,200.8187,199.6412,199.7752,18175.0
2018-11-19 09:45:00,208.62,209.27,208.41,208.46,17517.0,199.7177,200.34,199.5167,199.5646,17517.0
2018-11-19 09:50:00,208.42,208.68,207.23,207.27,20577.0,199.5263,199.7752,198.3871,198.4253,20577.0
2018-11-19 09:55:00,207.05,207.19,205.46,207.02,15887.0,198.2147,198.3488,196.6926,198.186,15887.0
2018-11-19 10:00:00,207.02,207.14,206.34,207.13,17784.0,198.186,198.3009,197.535,198.2913,17784.0
2018-11-19 10:05:00,207.05,207.08,205.81,205.82,21900.0,198.2147,198.2435,197.0276,197.0372,21900.0
2018-11-19 10:10:00,205.82,206.23,205.82,205.84,11321.0,197.0372,197.4297,197.0372,197.0564,11321.0
2018-11-19 10:15:00,205.75,205.78,204.26,204.26,15495.0,196.9702,196.9989,195.5438,195.5438,15495.0
2018-11-19 10:20:00,204.35,204.57,203.25,203.25,21539.0,195.6299,195.8406,194.5769,194.5769,21539.0
2018-11-19 10:25:00,203.25,203.44,201.99,201.99,25257.0,194.5769,194.7588,193.3707,193.3707,25257.0
2018-11-19 10:30:00,202.0,202.41,201.29,201.58,46192.0,193.3802,193.7727,192.7005,192.9782,46192.0
2018-11-19 10:35:00,201.57,201.76,201.22,201.57,27884.0,192.9686,193.1505,192.6335,192.9686,27884.0
2018-11-19 10:40:00,201.55,201.72,201.1,201.56,30938.0,192.9494,193.1122,192.5186,192.959,30938.0
2018-11-19 10:45:00,201.53,201.88,201.25,201.72,33798.0,192.9303,193.2653,192.6622,193.1122,33798.0
2018-11-19 10:50:00,201.8,202.61,201.56,202.42,57907.0,193.1888,193.9642,192.959,193.7823,57907.0
2018-11-19 10:55:00,202.42,202.7,202.07,202.17,28540.0,193.7823,194.0504,193.4472,193.543,28540.0
2018-11-19 11:00:00,202.17,202.7,202.12,202.19,21472.0,193.543,194.0504,193.4951,193.5621,21472.0
2018-11-19 11:05:00,202.17,202.73,202.11,202.47,18548.0,193.543,194.0791,193.4855,193.8302,18548.0
2018-11-19 11:10:00,202.42,202.42,201.29,201.51,26527.0,193.7823,193.7823,192.7005,192.9111,26527.0
2018-11-19 11:15:00,201.5,201.5,201.11,201.33,16022.0,192.9016,192.9016,192.5282,192.7388,16022.0
2018-11-19 11:20:00,201.27,201.39,200.9,201.08,12000.0,192.6814,192.7963,192.3272,192.4995,12000.0
2018-11-19 11:25:00,200.97,201.06,200.41,200.51,17005.0,192.3942,192.4803,191.8581,191.9538,17005.0
2018-11-19 11:30:00,200.53,200.53,199.58,199.63,30954.0,191.973,191.973,191.0635,191.1114,30954.0
2018-11-19 11:35:00,199.62,199.95,199.29,199.51,24115.0,191.1018,191.4177,190.7859,190.9965,24115.0
2018-11-19 11:40:00,199.37,200.11,199.04,199.8,58029.0,190.8625,191.5709,190.5465,191.2741,58029.0
2018-11-19 11:45:00,199.85,200.6,199.63,200.2,92873.0,191.322,192.04,191.1114,191.657,92873.0
2018-11-19 11:50:00,200.2,201.14,200.06,201.1,56128.0,191.657,192.5569,191.523,192.5186,56128.0
2018-11-19 11:55:00,201.01,201.47,200.81,200.84,25771.0,192.4325,192.8728,192.241,192.2697,25771.0
2018-11-19 12:00:00,200.84,201.02,199.79,199.79,31134.0,192.2697,192.442,191.2645,191.2645,31134.0
2018-11-19 12:05:00,199.88,199.95,199.48,199.59,15365.0,191.3507,191.4177,190.9678,191.0731,15365.0
2018-11-19 12:10:00,199.64,199.75,199.17,199.18,25828.0,191.1209,191.2262,190.671,190.6806,25828.0
2018-11-19 12:15:00,199.18,199.44,199.09,199.25,13998.0,190.6806,190.9295,190.5944,190.7476,13998.0
2018-11-19 12:20:00,199.14,199.35,199.01,199.26,14430.0,190.6423,190.8433,190.5178,190.7572,14430.0
2018-11-19 12:25:00,199.13,199.18,198.79,199.18,11100.0,190.6327,190.6806,190.3072,190.6806,11100.0
2018-11-19 12:30:00,199.03,199.51,198.66,199.34,62822.0,190.537,190.9965,190.1828,190.8337,62822.0
2018-11-19 12:35:00,199.2,199.85,198.97,199.85,36070.0,190.6997,191.322,190.4795,191.322,36070.0
2018-11-19 12:40:00,199.8,200.1,199.33,199.33,55779.0,191.2741,191.5613,190.8242,190.8242,55779.0
2018-11-19 12:45:00,199.34,199.34,198.96,198.99,14045.0,190.8337,190.8337,190.47,190.4987,14045.0
2018-11-19 12:50:00,199.07,199.54,199.01,199.28,30745.0,190.5753,191.0252,190.5178,190.7763,30745.0
2018-11-19 12:55:00,199.15,199.54,199.0,199.11,11671.0,190.6518,191.0252,190.5082,190.6136,11671.0
2018-11-19 13:00:00,199.11,199.11,198.83,198.99,11800.0,190.6136,190.6136,190.3455,190.4987,11800.0
2018-11-19 13:05:00,198.91,199.23,197.89,197.91,10276.0,190.4221,190.7284,189.4456,189.4648,10276.0
2018-11-19 13:10:00,197.98,198.09,197.52,197.52,16309.0,189.5318,189.6371,189.0914,189.0914,16309.0
2018-11-19 13:15:00,197.5,197.5,197.02,197.49,15700.0,189.0723,189.0723,188.6127,189.0627,15700.0
2018-11-19 13:20:00,197.58,197.69,197.07,197.07,10842.0,189.1488,189.2541,188.6606,188.6606,10842.0
2018-11-19 13:25:00,197.03,197.15,196.65,196.84,24139.0,188.6223,188.7372,188.2585,188.4404,24139.0
2018-11-19 13:30:00,196.8,196.96,196.27,196.53,13325.0,188.4021,188.5553,187.8947,188.1436,13325.0
2018-11-19 13:35:00,196.61,197.48,196.61,197.27,27691.0,188.2202,189.0531,188.2202,188.8521,27691.0
2018-11-19 13:40:00,197.39,198.46,197.04,198.46,52519.0,188.9669,189.9913,188.6319,189.9913,52519.0
2018-11-19 13:45:00,198.39,198.5,197.71,198.23,28332.0,189.9243,190.0296,189.2733,189.7711,28332.0
2018-11-19 13:50:00,198.11,198.22,197.62,197.67,16758.0,189.6562,189.7615,189.1871,189.235,16758.0
2018-11-19 13:55:00,197.66,197.75,197.19,197.32,10950.0,189.2254,189.3116,188.7755,188.8999,10950.0
2018-11-19 14:00:00,197.23,197.42,196.49,196.53,23971.0,188.8138,188.9957,188.1054,188.1436,23971.0
2018-11-19 14:05:00,196.53,197.27,196.52,197.25,15272.0,188.1436,188.8521,188.1341,188.8329,15272.0
2018-11-19 14:10:00,197.25,197.26,196.8,196.96,15290.0,188.8329,188.8425,188.4021,188.5553,15290.0
2018-11-19 14:15:00,196.97,197.29,196.7,196.93,21860.0,188.5649,188.8712,188.3064,188.5266,21860.0
2018-11-19 14:20:00,197.05,197.15,196.49,196.86,22870.0,188.6415,188.7372,188.1054,188.4596,22870.0
2018-11-19 14:25:00,196.86,197.22,196.75,196.85,21419.0,188.4596,188.8042,188.3543,188.45,21419.0
2018-11-19 14:30:00,196.85,196.92,196.59,196.77,18198.0,188.45,188.517,188.2011,188.3734,18198.0
2018-11-19 14:35:00,196.78,197.44,196.5,197.44,18323.0,188.383,189.0148,188.1149,189.0148,18323.0
2018-11-19 14:40:00,197.53,197.87,197.37,197.87,25081.0,189.101,189.4265,188.9478,189.4265,25081.0
2018-11-19 14:45:00,197.89,198.19,197.6,197.83,34179.0,189.4456,189.7328,189.168,189.3882,34179.0
2018-11-19 14:50:00,197.78,197.83,197.39,197.51,17763.0,189.3403,189.3882,188.9669,189.0818,17763.0
2018-11-19 14:55:00,197.56,197.83,197.4,197.64,15136.0,189.1297,189.3882,188.9765,189.2063,15136.0
2018-11-19 15:00:00,197.72,197.72,197.21,197.48,21636.0,189.2829,189.2829,188.7946,189.0531,21636.0
2018-11-19 15:05:00,197.45,197.97,197.39,197.89,27538.0,189.0244,189.5222,188.9669,189.4456,27538.0
2018-11-19 15:10:00,197.89,198.92,197.75,198.53,30983.0,189.4456,190.4317,189.3116,190.0583,30983.0
2018-11-19 15:15:00,198.54,198.75,198.26,198.36,27586.0,190.0679,190.2689,189.7998,189.8956,27586.0
2018-11-19 15:20:00,198.47,198.73,198.09,198.09,15549.0,190.0009,190.2498,189.6371,189.6371,15549.0
2018-11-19 15:25:00,198.08,198.08,197.55,197.73,19053.0,189.6275,189.6275,189.1201,189.2924,19053.0
2018-11-19 15:30:00,197.78,198.25,197.59,197.95,48909.0,189.3403,189.7902,189.1584,189.5031,48909.0
2018-11-19 15:35:00,197.9,198.57,197.62,198.4,104330.0,189.4552,190.0966,189.1871,189.9338,104330.0
2018-11-19 15:40:00,198.34,198.35,197.77,198.19,70704.0,189.8764,189.886,189.3307,189.7328,70704.0
2018-11-19 15:45:00,198.15,198.72,197.87,198.48,92867.0,189.6945,190.2402,189.4265,190.0104,92867.0
2018-11-19 15:50:00,198.47,198.49,197.62,197.71,67452.0,190.0009,190.02,189.1871,189.2733,67452.0
2018-11-19 15:55:00,197.7,198.68,197.6,198.35,99074.0,189.2637,190.2019,189.168,189.886,99074.0
2018-11-20 09:30:00,197.61,198.98,190.91,193.85,160505.0,189.1776,190.4891,182.7635,185.578,160505.0
2018-11-20 09:35:00,193.93,196.68,192.97,195.73,112683.0,185.6546,188.2872,184.7356,187.3778,112683.0
2018-11-20 09:40:00,195.78,196.73,194.0,195.92,70823.0,187.4256,188.3351,185.7216,187.5597,70823.0
2018-11-20 09:45:00,195.69,196.47,194.55,195.45,62193.0,187.3395,188.0862,186.2481,187.1097,62193.0
2018-11-20 09:50:00,195.47,195.53,193.74,194.5,92982.0,187.1289,187.1863,185.4727,186.2003,92982.0
2018-11-20 09:55:00,194.47,194.72,192.13,192.38,76686.0,186.1716,186.4109,183.9314,184.1707,76686.0
2018-11-20 10:00:00,192.47,193.32,192.27,193.12,52188.0,184.2569,185.0706,184.0654,184.8792,52188.0
2018-11-20 10:05:00,193.01,193.07,191.48,192.02,82468.0,184.7739,184.8313,183.3091,183.8261,82468.0
2018-11-20 10:10:00,191.79,191.79,190.71,190.82,37841.0,183.6059,183.6059,182.572,182.6773,37841.0
2018-11-20 10:15:00,190.77,193.96,190.73,193.84,53575.0,182.6294,185.6833,182.5911,185.5684,53575.0
2018-11-20 10:20:00,193.8,194.93,193.44,194.36,52929.0,185.5301,186.6119,185.1855,186.0662,52929.0
2018-11-20 10:25:00,194.36,194.59,193.31,194.24,35089.0,186.0662,186.2864,185.061,185.9514,35089.0
2018-11-20 10:30:00,193.87,194.4,192.96,194.0,34297.0,185.5972,186.1045,184.726,185.7216,34297.0
2018-11-20 10:35:00,194.08,196.14,193.66,196.08,83173.0,185.7982,187.7703,185.3961,187.7128,83173.0
2018-11-20 10:40:00,195.99,196.18,194.89,195.36,32437.0,187.6267,187.8086,186.5736,187.0236,32437.0
2018-11-20 10:45:00,195.16,195.92,193.72,194.49,42691.0,186.8321,187.5597,185.4536,186.1907,42691.0
2018-11-20 10:50:00,194.38,194.72,193.66,194.63,34157.0,186.0854,186.4109,185.3961,186.3247,34157.0
2018-11-20 10:55:00,194.64,195.53,194.64,194.91,42430.0,186.3343,187.1863,186.3343,186.5928,42430.0
2018-11-20 11:00:00,194.93,196.19,194.54,194.54,33017.0,186.6119,187.8182,186.2386,186.2386,33017.0
2018-11-20 11:05:00,194.48,195.92,194.38,195.48,31136.0,186.1811,187.5597,186.0854,187.1385,31136.0
2018-11-20 11:10:00,195.44,195.8,194.41,194.42,30255.0,187.1002,187.4448,186.1141,186.1237,30255.0
2018-11-20 11:15:00,194.19,194.21,192.74,193.07,33487.0,185.9035,185.9226,184.5154,184.8313,33487.0
2018-11-20 11:20:00,193.06,193.41,192.22,192.5,22991.0,184.8217,185.1568,184.0176,184.2856,22991.0
2018-11-20 11:25:00,192.54,193.3,192.43,192.72,44549.0,184.3239,185.0515,184.2186,184.4962,44549.0
2018-11-20 11:30:00,192.83,193.13,192.12,192.61,32843.0,184.6015,184.8887,183.9218,184.3909,32843.0
2018-11-20 11:35:00,192.71,193.31,192.11,193.31,24408.0,184.4867,185.061,183.9123,185.061,24408.0
2018-11-20 11:40:00,193.14,193.62,192.74,193.25,20739.0,184.8983,185.3578,184.5154,185.0036,20739.0
2018-11-20 11:45:00,193.27,193.55,192.64,192.9,37116.0,185.0228,185.2908,184.4196,184.6685,37116.0
2018-11-20 11:50:00,193.05,193.11,192.43,192.64,31189.0,184.8121,184.8696,184.2186,184.4196,31189.0
2018-11-20 11:55:00,192.56,193.39,192.43,193.19,33646.0,184.3431,185.1376,184.2186,184.9462,33646.0
2018-11-20 12:00:00,193.2,194.98,193.2,194.71,37506.0,184.9557,186.6598,184.9557,186.4013,37506.0
2018-11-20 12:05:00,194.64,194.7,193.53,193.8,26374.0,186.3343,186.3917,185.2717,185.5301,26374.0
2018-11-20 12:10:00,193.79,193.84,193.2,193.75,25423.0,185.5206,185.5684,184.9557,185.4823,25423.0
2018-11-20 12:15:00,193.65,193.96,193.34,193.84,50195.0,185.3865,185.6833,185.0898,185.5684,50195.0
2018-11-20 12:20:00,193.84,194.1,193.38,194.05,29708.0,185.5684,185.8173,185.1281,185.7695,29708.0
2018-11-20 12:25:00,194.05,195.04,193.86,194.36,61852.0,185.7695,186.7172,185.5876,186.0662,61852.0
2018-11-20 12:30:00,194.24,194.42,193.8,194.1,24239.0,185.9514,186.1237,185.5301,185.8173,24239.0
2018-11-20 12:35:00,194.1,194.24,193.95,194.13,31616.0,185.8173,185.9514,185.6737,185.8461,31616.0
2018-11-20 12:40:00,194.12,194.39,193.69,193.69,31101.0,185.8365,186.095,185.4248,185.4248,31101.0
2018-11-20 12:45:00,193.68,194.48,193.52,194.21,60671.0,185.4153,186.1811,185.2621,185.9226,60671.0
2018-11-20 12:50:00,194.06,195.37,193.81,194.93,30616.0,185.779,187.0331,185.5397,186.6119,30616.0
2018-11-20 12:55:00,195.05,195.08,194.24,195.0,48454.0,186.7268,186.7555,185.9514,186.6789,48454.0
2018-11-20 13:00:00,194.93,195.38,194.74,195.37,26653.0,186.6119,187.0427,186.43,187.0331,26653.0
2018-11-20 13:05:00,195.36,195.87,194.99,195.29,50686.0,187.0236,187.5118,186.6694,186.9566,50686.0
2018-11-20 13:10:00,195.35,196.19,195.31,196.1,40943.0,187.014,187.8182,186.9757,187.732,40943.0
2018-11-20 13:15:00,196.09,196.19,194.95,194.96,43096.0,187.7224,187.8182,186.6311,186.6406,43096.0
2018-11-20 13:20:00,194.98,195.09,194.56,194.87,34188.0,186.6598,186.7651,186.2577,186.5545,34188.0
2018-11-20 13:25:00,194.8,195.22,194.72,195.04,31260.0,186.4875,186.8895,186.4109,186.7172,31260.0
2018-11-20 13:30:00,195.13,195.13,194.61,194.84,17621.0,186.8034,186.8034,186.3056,186.5258,17621.0
2018-11-20 13:35:00,194.8,195.03,194.57,194.9,37513.0,186.4875,186.7077,186.2673,186.5832,37513.0
2018-11-20 13:40:00,194.77,195.09,194.33,194.35,41463.0,186.4587,186.7651,186.0375,186.0567,41463.0
2018-11-20 13:45:00,194.46,194.87,194.02,194.74,21326.0,186.162,186.5545,185.7408,186.43,21326.0
2018-11-20 13:50:00,194.69,195.06,194.54,194.87,19919.0,186.3822,186.7364,186.2386,186.5545,19919.0
2018-11-20 13:55:00,194.78,194.89,194.2,194.39,18714.0,186.4683,186.5736,185.9131,186.095,18714.0
2018-11-20 14:00:00,194.18,194.18,193.34,193.56,16968.0,185.8939,185.8939,185.0898,185.3004,16968.0
2018-11-20 14:05:00,193.34,193.42,192.76,192.93,17153.0,185.0898,185.1664,184.5345,184.6973,17153.0
2018-11-20 14:10:00,192.89,194.1,192.88,194.09,19807.0,184.659,185.8173,184.6494,185.8078,19807.0
2018-11-20 14:15:00,193.97,194.24,193.64,194.02,14730.0,185.6929,185.9514,185.377,185.7408,14730.0
2018-11-20 14:20:00,193.85,194.04,193.51,193.6,33939.0,185.578,185.7599,185.2525,185.3387,33939.0
2018-11-20 14:25:00,193.57,194.03,193.39,193.44,35696.0,185.31,185.7503,185.1376,185.1855,35696.0
2018-11-20 14:30:00,193.52,194.71,193.16,194.71,17621.0,185.2621,186.4013,184.9175,186.4013,17621.0
2018-11-20 14:35:00,194.63,194.85,194.49,194.65,20220.0,186.3247,186.5353,186.1907,186.3439,20220.0
2018-11-20 14:40:00,194.74,194.74,193.87,193.9,17834.0,186.43,186.43,185.5972,185.6259,17834.0
2018-11-20 14:45:00,193.9,194.18,193.45,193.54,16119.0,185.6259,185.8939,185.1951,185.2812,16119.0
2018-11-20 14:50:00,193.37,194.1,193.36,193.89,13829.0,185.1185,185.8173,185.1089,185.6163,13829.0
2018-11-20 14:55:00,193.9,194.19,193.52,194.0,16841.0,185.6259,185.9035,185.2621,185.7216,16841.0
2018-11-20 15:00:00,193.98,194.6,193.48,193.63,31722.0,185.7025,186.296,185.2238,185.3674,31722.0
2018-11-20 15:05:00,193.63,193.74,193.0,193.43,21044.0,185.3674,185.4727,184.7643,185.1759,21044.0
2018-11-20 15:10:00,193.36,194.24,193.19,194.1,50565.0,185.1089,185.9514,184.9462,185.8173,50565.0
2018-11-20 15:15:00,194.1,195.51,194.0,195.09,49727.0,185.8173,187.1672,185.7216,186.7651,49727.0
2018-11-20 15:20:00,195.06,195.75,194.9,195.69,34158.0,186.7364,187.3969,186.5832,187.3395,34158.0
2018-11-20 15:25:00,195.58,195.58,194.5,195.3,43344.0,187.2342,187.2342,186.2003,186.9661,43344.0
2018-11-20 15:30:00,195.35,195.51,194.91,195.2,58983.0,187.014,187.1672,186.5928,186.8704,58983.0
2018-11-20 15:35:00,195.14,195.5,194.91,195.5,28263.0,186.813,187.1576,186.5928,187.1576,28263.0
2018-11-20 15:40:00,195.4,195.43,194.42,194.58,39884.0,187.0619,187.0906,186.1237,186.2769,39884.0
2018-11-20 15:45:00,194.64,195.03,194.0,195.03,63367.0,186.3343,186.7077,185.7216,186.7077,63367.0
2018-11-20 15:50:00,195.0,195.47,194.5,195.44,66529.0,186.6789,187.1289,186.2003,187.1002,66529.0
2018-11-20 15:55:00,195.46,195.74,195.09,195.23,140951.0,187.1193,187.3874,186.7651,186.8991,140951.0
2018-11-21 09:30:00,198.35,200.53,197.24,199.37,73375.0,189.886,191.973,188.8233,190.8625,73375.0
2018-11-21 09:35:00,199.1,199.56,196.92,197.37,90290.0,190.604,191.0443,188.517,188.9478,90290.0
2018-11-21 09:40:00,197.24,198.11,195.65,198.11,126361.0,188.8233,189.6562,187.3012,189.6562,126361.0
2018-11-21 09:45:00,197.98,197.99,195.9,195.91,76102.0,189.5318,189.5413,187.5405,187.5501,76102.0
2018-11-21 09:50:00,195.77,196.46,194.81,195.6,82465.0,187.4161,188.0766,186.497,187.2533,82465.0
2018-11-21 09:55:00,195.64,195.8,194.33,195.37,92309.0,187.2916,187.4448,186.0375,187.0331,92309.0
2018-11-21 10:00:00,195.55,196.34,195.37,195.44,23752.0,187.2055,187.9618,187.0331,187.1002,23752.0
2018-11-21 10:05:00,195.55,195.72,194.74,195.18,23486.0,187.2055,187.3682,186.43,186.8513,23486.0
2018-11-21 10:10:00,195.18,196.0,195.1,195.85,15454.0,186.8513,187.6363,186.7747,187.4927,15454.0
2018-11-21 10:15:00,195.86,196.61,195.86,196.61,18408.0,187.5022,188.2202,187.5022,188.2202,18408.0
2018-11-21 10:20:00,196.6,196.85,195.77,196.61,21645.0,188.2107,188.45,187.4161,188.2202,21645.0
2018-11-21 10:25:00,196.73,197.03,196.35,196.45,16809.0,188.3351,188.6223,187.9713,188.0671,16809.0
2018-11-21 10:30:00,196.45,196.92,196.4,196.66,17443.0,188.0671,188.517,188.0192,188.2681,17443.0
2018-11-21 10:35:00,196.69,197.1,195.86,195.86,22022.0,188.2968,188.6893,187.5022,187.5022,22022.0
2018-11-21 10:40:00,195.9,196.36,195.68,196.11,13405.0,187.5405,187.9809,187.3299,187.7416,13405.0
2018-11-21 10:45:00,196.2,196.85,196.19,196.77,16284.0,187.8277,188.45,187.8182,188.3734,16284.0
2018-11-21 10:50:00,196.78,197.71,196.66,197.49,20417.0,188.383,189.2733,188.2681,189.0627,20417.0
2018-11-21 10:55:00,197.51,197.77,196.96,197.77,31535.0,189.0818,189.3307,188.5553,189.3307,31535.0
2018-11-21 11:00:00,197.74,198.46,197.5,198.44,49659.0,189.302,189.9913,189.0723,189.9721,49659.0
2018-11-21 11:05:00,198.46,198.54,198.0,198.45,17338.0,189.9913,190.0679,189.5509,189.9817,17338.0
2018-11-21 11:10:00,198.6,198.62,198.15,198.43,20358.0,190.1253,190.1445,189.6945,189.9626,20358.0
2018-11-21 11:15:00,198.52,198.52,197.9,198.31,16479.0,190.0487,190.0487,189.4552,189.8477,16479.0
2018-11-21 11:20:00,198.3,198.38,198.02,198.22,23689.0,189.8381,189.9147,189.5701,189.7615,23689.0
2018-11-21 11:25:00,198.21,198.49,197.86,197.97,26480.0,189.752,190.02,189.4169,189.5222,26480.0
2018-11-21 11:30:00,198.1,198.55,198.1,198.29,18131.0,189.6467,190.0774,189.6467,189.8285,18131.0
2018-11-21 11:35:00,198.31,198.6,197.96,198.27,17583.0,189.8477,190.1253,189.5126,189.8094,17583.0
2018-11-21 11:40:00,198.3,198.47,198.06,198.32,16100.0,189.8381,190.0009,189.6084,189.8573,16100.0
2018-11-21 11:45:00,198.28,198.8,198.21,198.64,20374.0,189.819,190.3168,189.752,190.1636,20374.0
2018-11-21 11:50:00,198.69,198.99,198.62,198.97,7424.0,190.2115,190.4987,190.1445,190.4795,7424.0
2018-11-21 11:55:00,198.94,198.94,198.24,198.79,23304.0,190.4508,190.4508,189.7807,190.3072,23304.0
2018-11-21 12:00:00,198.79,199.08,198.72,198.82,15283.0,190.3072,190.5848,190.2402,190.3359,15283.0
2018-11-21 12:05:00,198.82,198.91,198.39,198.69,26137.0,190.3359,190.4221,189.9243,190.2115,26137.0
2018-11-21 12:10:00,198.64,198.97,198.56,198.69,13035.0,190.1636,190.4795,190.087,190.2115,13035.0
2018-11-21 12:15:00,198.71,198.92,198.46,198.89,26529.0,190.2306,190.4317,189.9913,190.4029,26529.0
2018-11-21 12:20:00,198.85,199.14,198.85,199.0,9630.0,190.3646,190.6423,190.3646,190.5082,9630.0
2018-11-21 12:25:00,199.03,199.34,198.98,199.34,13904.0,190.537,190.8337,190.4891,190.8337,13904.0
2018-11-21 12:30:00,199.29,199.43,199.01,199.21,13551.0,190.7859,190.9199,190.5178,190.7093,13551.0
2018-11-21 12:35:00,199.23,199.38,199.1,199.38,9300.0,190.7284,190.872,190.604,190.872,9300.0
2018-11-21 12:40:00,199.4,199.67,199.34,199.59,10165.0,190.8912,191.1497,190.8337,191.0731,10165.0
2018-11-21 12:45:00,199.59,199.74,199.44,199.59,11642.0,191.0731,191.2167,190.9295,191.0731,11642.0
2018-11-21 12:50:00,199.68,199.7,199.45,199.69,29249.0,191.1592,191.1784,190.939,191.1688,29249.0
2018-11-21 12:55:00,199.71,199.98,199.69,199.98,14937.0,191.1879,191.4464,191.1688,191.4464,14937.0
2018-11-21 13:00:00,199.99,200.23,199.93,200.23,17036.0,191.456,191.6858,191.3986,191.6858,17036.0
2018-11-21 13:05:00,200.16,200.57,200.16,200.22,12011.0,191.6187,192.0113,191.6187,191.6762,12011.0
2018-11-21 13:10:00,200.2,200.56,200.17,200.56,8306.0,191.657,192.0017,191.6283,192.0017,8306.0
2018-11-21 13:15:00,200.46,200.52,200.08,200.25,12962.0,191.9059,191.9634,191.5422,191.7049,12962.0
2018-11-21 13:20:00,200.23,200.23,199.72,200.11,19194.0,191.6858,191.6858,191.1975,191.5709,19194.0
2018-11-21 13:25:00,200.16,200.24,200.05,200.22,8523.0,191.6187,191.6953,191.5134,191.6762,8523.0
2018-11-21 13:30:00,200.18,200.31,200.0,200.25,10360.0,191.6379,191.7623,191.4656,191.7049,10360.0
2018-11-21 13:35:00,200.2,200.2,199.86,200.04,11069.0,191.657,191.657,191.3315,191.5039,11069.0
2018-11-21 13:40:00,200.0,200.35,200.0,200.27,10166.0,191.4656,191.8006,191.4656,191.7241,10166.0
2018-11-21 13:45:00,200.31,200.33,199.66,199.83,26079.0,191.7623,191.7815,191.1401,191.3028,26079.0
2018-11-21 13:50:00,199.78,200.42,199.53,200.37,68332.0,191.255,191.8677,191.0156,191.8198,68332.0
2018-11-21 13:55:00,200.42,200.42,200.08,200.33,9608.0,191.8677,191.8677,191.5422,191.7815,9608.0
2018-11-21 14:00:00,200.29,200.32,199.97,200.2,12876.0,191.7432,191.7719,191.4369,191.657,12876.0
2018-11-21 14:05:00,200.28,200.39,200.21,200.29,14278.0,191.7336,191.8389,191.6666,191.7432,14278.0
2018-11-21 14:10:00,200.29,200.35,200.06,200.14,15357.0,191.7432,191.8006,191.523,191.5996,15357.0
2018-11-21 14:15:00,200.1,200.19,199.82,199.85,25766.0,191.5613,191.6475,191.2933,191.322,25766.0
2018-11-21 14:20:00,199.72,199.78,199.38,199.47,13751.0,191.1975,191.255,190.872,190.9582,13751.0
2018-11-21 14:25:00,199.49,199.97,199.48,199.61,11700.0,190.9773,191.4369,190.9678,191.0922,11700.0
2018-11-21 14:30:00,199.62,199.77,199.51,199.61,12887.0,191.1018,191.2454,190.9965,191.0922,12887.0
2018-11-21 14:35:00,199.54,199.58,199.16,199.24,9919.0,191.0252,191.0635,190.6614,190.738,9919.0
2018-11-21 14:40:00,199.24,199.35,199.07,199.25,7196.0,190.738,190.8433,190.5753,190.7476,7196.0
2018-11-21 14:45:00,199.28,199.28,198.83,199.05,13221.0,190.7763,190.7763,190.3455,190.5561,13221.0
2018-11-21 14:50:00,199.02,199.38,199.0,199.12,10603.0,190.5274,190.872,190.5082,190.6231,10603.0
2018-11-21 14:55:00,199.18,199.31,198.98,199.04,9041.0,190.6806,190.805,190.4891,190.5465,9041.0
2018-11-21 15:00:00,199.05,199.34,199.04,199.31,16442.0,190.5561,190.8337,190.5465,190.805,16442.0
2018-11-21 15:05:00,199.34,199.82,199.34,199.68,12598.0,190.8337,191.2933,190.8337,191.1592,12598.0
2018-11-21 15:10:00,199.61,199.66,199.25,199.31,11924.0,191.0922,191.1401,190.7476,190.805,11924.0
2018-11-21 15:15:00,199.27,199.32,199.07,199.09,12171.0,190.7667,190.8146,190.5753,190.5944,12171.0
2018-11-21 15:20:00,199.16,199.26,198.91,198.94,19547.0,190.6614,190.7572,190.4221,190.4508,19547.0
2018-11-21 15:25:00,198.99,199.13,198.85,198.88,15379.0,190.4987,190.6327,190.3646,190.3934,15379.0
2018-11-21 15:30:00,198.86,198.86,198.38,198.62,29248.0,190.3742,190.3742,189.9147,190.1445,29248.0
2018-11-21 15:35:00,198.67,198.77,198.53,198.53,18693.0,190.1923,190.2881,190.0583,190.0583,18693.0
2018-11-21 15:40:00,198.54,198.54,198.34,198.48,29174.0,190.0679,190.0679,189.8764,190.0104,29174.0
2018-11-21 15:45:00,198.47,198.87,198.47,198.64,35551.0,190.0009,190.3838,190.0009,190.1636,35551.0
2018-11-21 15:50:00,198.69,198.72,198.46,198.59,35826.0,190.2115,190.2402,189.9913,190.1157,35826.0
2018-11-21 15:55:00,198.58,198.87,198.29,198.4,97855.0,190.1062,190.3838,189.8285,189.9338,97855.0
2018-11-23 09:30:00,195.62,196.0,195.0,195.8,57463.0,187.2725,187.6363,186.6789,187.4448,57463.0
2018-11-23 09:35:00,195.83,197.0,195.57,196.99,27668.0,187.4735,188.5936,187.2246,188.584,27668.0
2018-11-23 09:40:00,196.81,197.36,196.55,197.14,18631.0,188.4117,188.9382,188.1628,188.7276,18631.0
2018-11-23 09:45:00,197.16,197.67,196.92,197.52,42086.0,188.7468,189.235,188.517,189.0914,42086.0
2018-11-23 09:50:00,197.5,197.7,197.07,197.45,13708.0,189.0723,189.2637,188.6606,189.0244,13708.0
2018-11-23 09:55:00,197.53,197.93,197.4,197.67,21956.0,189.101,189.4839,188.9765,189.235,21956.0
2018-11-23 10:00:00,197.48,197.57,197.11,197.14,18860.0,189.0531,189.1393,188.6989,188.7276,18860.0
2018-11-23 10:05:00,197.11,197.26,196.18,196.93,29357.0,188.6989,188.8425,187.8086,188.5266,29357.0
2018-11-23 10:10:00,196.95,197.12,195.82,195.82,20010.0,188.5457,188.7085,187.4639,187.4639,20010.0
2018-11-23 10:15:00,195.88,196.08,195.43,195.67,31879.0,187.5214,187.7128,187.0906,187.3203,31879.0
2018-11-23 10:20:00,195.67,195.77,195.32,195.45,24815.0,187.3203,187.4161,186.9853,187.1097,24815.0
2018-11-23 10:25:00,195.55,195.93,195.34,195.35,15927.0,187.2055,187.5692,187.0044,187.014,15927.0
2018-11-23 10:30:00,195.36,195.84,195.03,195.52,25776.0,187.0236,187.4831,186.7077,187.1767,25776.0
2018-11-23 10:35:00,195.48,195.85,195.39,195.39,30009.0,187.1385,187.4927,187.0523,187.0523,30009.0
2018-11-23 10:40:00,195.26,195.81,195.13,195.72,88232.0,186.9278,187.4544,186.8034,187.3682,88232.0
2018-11-23 10:45:00,195.81,195.98,195.44,195.81,42755.0,187.4544,187.6171,187.1002,187.4544,42755.0
2018-11-23 10:50:00,195.8,196.48,195.77,196.37,15813.0,187.4448,188.0958,187.4161,187.9905,15813.0
2018-11-23 10:55:00,196.4,196.62,196.16,196.28,13930.0,188.0192,188.2298,187.7894,187.9043,13930.0
2018-11-23 11:00:00,196.34,196.37,195.67,195.67,13985.0,187.9618,187.9905,187.3203,187.3203,13985.0
2018-11-23 11:05:00,195.65,196.06,195.5,195.88,26643.0,187.3012,187.6937,187.1576,187.5214,26643.0
2018-11-23 11:10:00,195.9,196.08,195.74,195.74,16608.0,187.5405,187.7128,187.3874,187.3874,16608.0
2018-11-23 11:15:00,195.77,196.16,195.51,196.1,19717.0,187.4161,187.7894,187.1672,187.732,19717.0
2018-11-23 11:20:00,196.1,196.18,195.7,195.73,9731.0,187.732,187.8086,187.3491,187.3778,9731.0
2018-11-23 11:25:00,195.83,196.48,195.8,196.04,39476.0,187.4735,188.0958,187.4448,187.6746,39476.0
2018-11-23 11:30:00,196.05,196.45,195.97,196.41,37009.0,187.6841,188.0671,187.6075,188.0288,37009.0
2018-11-23 11:35:00,196.46,196.82,196.23,196.62,60264.0,188.0766,188.4213,187.8564,188.2298,60264.0
2018-11-23 11:40:00,196.62,196.94,196.23,196.23,55881.0,188.2298,188.5362,187.8564,187.8564,55881.0
2018-11-23 11:45:00,196.29,196.42,195.7,196.11,17900.0,187.9139,188.0383,187.3491,187.7416,17900.0
2018-11-23 11:50:00,196.06,196.54,195.96,196.06,30339.0,187.6937,188.1532,187.598,187.6937,30339.0
2018-11-23 11:55:00,195.91,196.17,195.8,196.02,20479.0,187.5501,187.799,187.4448,187.6554,20479.0
2018-11-23 12:00:00,196.03,196.11,195.87,196.0,25830.0,187.665,187.7416,187.5118,187.6363,25830.0
2018-11-23 12:05:00,196.0,196.2,195.94,196.2,26638.0,187.6363,187.8277,187.5788,187.8277,26638.0
2018-11-23 12:10:00,196.2,196.47,196.03,196.44,19122.0,187.8277,188.0862,187.665,188.0575,19122.0
2018-11-23 12:15:00,196.47,196.73,196.46,196.61,13740.0,188.0862,188.3351,188.0766,188.2202,13740.0
2018-11-23 12:20:00,196.56,196.77,196.44,196.5,16499.0,188.1724,188.3734,188.0575,188.1149,16499.0
2018-11-23 12:25:00,196.45,196.9,196.33,196.86,27129.0,188.0671,188.4979,187.9522,188.4596,27129.0
2018-11-23 12:30:00,196.85,197.29,196.63,197.28,33676.0,188.45,188.8712,188.2394,188.8616,33676.0
2018-11-23 12:35:00,197.25,197.27,197.1,197.13,20668.0,188.8329,188.8521,188.6893,188.718,20668.0
2018-11-23 12:40:00,197.14,197.55,197.09,197.5,37227.0,188.7276,189.1201,188.6797,189.0723,37227.0
2018-11-23 12:45:00,197.48,197.55,197.34,197.47,45304.0,189.0531,189.1201,188.9191,189.0435,45304.0
2018-11-23 12:50:00,197.5,197.53,197.37,197.44,56473.0,189.0723,189.101,188.9478,189.0148,56473.0
2018-11-23 12:55:00,197.45,197.48,196.86,197.05,66927.0,189.0244,189.0531,188.4596,188.6415,66927.0
2018-11-26 09:30:00,202.07,202.08,200.63,201.05,54608.0,193.4472,193.4568,192.0687,192.4708,54608.0
2018-11-26 09:35:00,200.91,200.93,199.73,200.24,28642.0,192.3367,192.3559,191.2071,191.6953,28642.0
2018-11-26 09:40:00,200.17,200.76,199.96,200.06,10650.0,191.6283,192.1931,191.4273,191.523,10650.0
2018-11-26 09:45:00,200.24,200.41,199.61,200.24,18279.0,191.6953,191.8581,191.0922,191.6953,18279.0
2018-11-26 09:50:00,200.26,200.89,200.26,200.78,37969.0,191.7145,192.3176,191.7145,192.2123,37969.0
2018-11-26 09:55:00,200.77,201.31,200.7,201.17,23665.0,192.2027,192.7197,192.1357,192.5856,23665.0
2018-11-26 10:00:00,201.25,201.48,200.87,201.18,16349.0,192.6622,192.8824,192.2984,192.5952,16349.0
2018-11-26 10:05:00,201.23,201.37,200.9,201.32,18166.0,192.6431,192.7771,192.3272,192.7292,18166.0
2018-11-26 10:10:00,201.23,201.67,201.11,201.67,10292.0,192.6431,193.0643,192.5282,193.0643,10292.0
2018-11-26 10:15:00,201.55,201.63,201.27,201.5,10912.0,192.9494,193.026,192.6814,192.9016,10912.0
2018-11-26 10:20:00,201.38,201.57,201.2,201.57,10899.0,192.7867,192.9686,192.6144,192.9686,10899.0
2018-11-26 10:25:00,201.48,201.48,201.22,201.44,7631.0,192.8824,192.8824,192.6335,192.8441,7631.0
2018-11-26 10:30:00,201.29,201.59,201.17,201.39,22530.0,192.7005,192.9877,192.5856,192.7963,22530.0
2018-11-26 10:35:00,201.39,201.78,201.2,201.73,13247.0,192.7963,193.1696,192.6144,193.1218,13247.0
2018-11-26 10:40:00,201.68,202.0,201.58,201.71,8467.0,193.0739,193.3802,192.9782,193.1026,8467.0
2018-11-26 10:45:00,201.71,201.78,201.25,201.39,12826.0,193.1026,193.1696,192.6622,192.7963,12826.0
2018-11-26 10:50:00,201.25,201.94,201.12,201.85,9320.0,192.6622,193.3228,192.5378,193.2366,9320.0
2018-11-26 10:55:00,201.85,202.05,201.65,201.65,4041.0,193.2366,193.4281,193.0452,193.0452,4041.0
2018-11-26 11:00:00,201.6,201.65,201.16,201.28,10704.0,192.9973,193.0452,192.5761,192.691,10704.0
2018-11-26 11:05:00,201.27,201.32,201.0,201.31,9040.0,192.6814,192.7292,192.4229,192.7197,9040.0
2018-11-26 11:10:00,201.27,201.75,201.26,201.62,12436.0,192.6814,193.1409,192.6718,193.0164,12436.0
2018-11-26 11:15:00,201.58,201.7,201.37,201.37,8100.0,192.9782,193.093,192.7771,192.7771,8100.0
2018-11-26 11:20:00,201.37,201.45,201.12,201.28,8677.0,192.7771,192.8537,192.5378,192.691,8677.0
2018-11-26 11:25:00,201.36,201.56,201.23,201.29,10516.0,192.7675,192.959,192.6431,192.7005,10516.0
2018-11-26 11:30:00,201.2,201.26,200.71,200.87,17427.0,192.6144,192.6718,192.1453,192.2984,17427.0
2018-11-26 11:35:00,200.92,200.93,200.27,200.27,13100.0,192.3463,192.3559,191.7241,191.7241,13100.0
2018-11-26 11:40:00,200.3,200.48,200.15,200.22,8497.0,191.7528,191.9251,191.6092,191.6762,8497.0
2018-11-26 11:45:00,200.21,200.97,200.16,200.81,31275.0,191.6666,192.3942,191.6187,192.241,31275.0
2018-11-26 11:50:00,200.68,201.56,200.66,200.92,19904.0,192.1166,192.959,192.0974,192.3463,19904.0
2018-11-26 11:55:00,201.12,201.17,200.72,200.76,4500.0,192.5378,192.5856,192.1548,192.1931,4500.0
2018-11-26 12:00:00,200.66,201.01,200.49,201.0,8267.0,192.0974,192.4325,191.9347,192.4229,8267.0
2018-11-26 12:05:00,200.92,201.38,200.87,201.21,5100.0,192.3463,192.7867,192.2984,192.6239,5100.0
2018-11-26 12:10:00,201.22,201.27,200.97,201.0,8785.0,192.6335,192.6814,192.3942,192.4229,8785.0
2018-11-26 12:15:00,200.97,201.12,200.9,201.09,4355.0,192.3942,192.5378,192.3272,192.5091,4355.0
2018-11-26 12:20:00,201.05,201.09,200.88,201.05,32612.0,192.4708,192.5091,192.308,192.4708,32612.0
2018-11-26 12:25:00,201.0,201.0,200.68,200.89,7408.0,192.4229,192.4229,192.1166,192.3176,7408.0
2018-11-26 12:30:00,200.89,200.9,200.51,200.56,10597.0,192.3176,192.3272,191.9538,192.0017,10597.0
2018-11-26 12:35:00,200.46,200.83,200.19,200.42,74250.0,191.9059,192.2602,191.6475,191.8677,74250.0
2018-11-26 12:40:00,200.47,200.75,200.28,200.38,18793.0,191.9155,192.1836,191.7336,191.8294,18793.0
2018-11-26 12:45:00,200.37,200.38,199.79,200.0,17497.0,191.8198,191.8294,191.2645,191.4656,17497.0
2018-11-26 12:50:00,200.0,200.09,199.68,199.68,4885.0,191.4656,191.5517,191.1592,191.1592,4885.0
2018-11-26 12:55:00,199.73,200.1,199.66,200.1,6954.0,191.2071,191.5613,191.1401,191.5613,6954.0
2018-11-26 13:00:00,200.25,200.25,199.8,199.8,12062.0,191.7049,191.7049,191.2741,191.2741,12062.0
2018-11-26 13:05:00,199.91,200.17,199.81,200.17,8364.0,191.3794,191.6283,191.2837,191.6283,8364.0
2018-11-26 13:10:00,200.12,200.29,200.11,200.24,7820.0,191.5805,191.7432,191.5709,191.6953,7820.0
2018-11-26 13:15:00,200.27,200.46,200.26,200.35,12520.0,191.7241,191.9059,191.7145,191.8006,12520.0
2018-11-26 13:20:00,200.25,200.25,199.98,200.14,12251.0,191.7049,191.7049,191.4464,191.5996,12251.0
2018-11-26 13:25:00,200.12,200.16,199.9,199.93,5908.0,191.5805,191.6187,191.3698,191.3986,5908.0
2018-11-26 13:30:00,200.01,200.12,199.91,199.95,7765.0,191.4751,191.5805,191.3794,191.4177,7765.0
2018-11-26 13:35:00,199.97,200.03,199.72,199.97,7800.0,191.4369,191.4943,191.1975,191.4369,7800.0
2018-11-26 13:40:00,199.97,200.18,199.74,200.17,5354.0,191.4369,191.6379,191.2167,191.6283,5354.0
2018-11-26 13:45:00,200.23,200.37,200.19,200.35,14700.0,191.6858,191.8198,191.6475,191.8006,14700.0
2018-11-26 13:50:00,200.38,200.52,200.36,200.36,4477.0,191.8294,191.9634,191.8102,191.8102,4477.0
2018-11-26 13:55:00,200.36,200.74,200.3,200.71,12000.0,191.8102,192.174,191.7528,192.1453,12000.0
2018-11-26 14:00:00,200.68,200.73,200.41,200.47,7600.0,192.1166,192.1644,191.8581,191.9155,7600.0
2018-11-26 14:05:00,200.48,200.48,200.29,200.37,9291.0,191.9251,191.9251,191.7432,191.8198,9291.0
2018-11-26 14:10:00,200.34,200.44,200.21,200.3,10871.0,191.7911,191.8868,191.6666,191.7528,10871.0
2018-11-26 14:15:00,200.3,200.42,200.17,200.37,8145.0,191.7528,191.8677,191.6283,191.8198,8145.0
2018-11-26 14:20:00,200.33,200.41,200.24,200.29,7398.0,191.7815,191.8581,191.6953,191.7432,7398.0
2018-11-26 14:25:00,200.29,200.52,200.21,200.29,15623.0,191.7432,191.9634,191.6666,191.7432,15623.0
2018-11-26 14:30:00,200.38,200.92,200.38,200.69,14662.0,191.8294,192.3463,191.8294,192.1261,14662.0
2018-11-26 14:35:00,200.79,200.84,200.46,200.46,9000.0,192.2219,192.2697,191.9059,191.9059,9000.0
2018-11-26 14:40:00,200.4,200.48,200.34,200.42,7200.0,191.8485,191.9251,191.7911,191.8677,7200.0
2018-11-26 14:45:00,200.42,200.48,200.28,200.42,8808.0,191.8677,191.9251,191.7336,191.8677,8808.0
2018-11-26 14:50:00,200.42,200.42,200.18,200.31,16062.0,191.8677,191.8677,191.6379,191.7623,16062.0
2018-11-26 14:55:00,200.34,200.35,200.19,200.32,13750.0,191.7911,191.8006,191.6475,191.7719,13750.0
2018-11-26 15:00:00,200.33,200.71,200.32,200.6,22204.0,191.7815,192.1453,191.7719,192.04,22204.0
2018-11-26 15:05:00,200.61,200.64,200.35,200.55,12600.0,192.0495,192.0783,191.8006,191.9921,12600.0
2018-11-26 15:10:00,200.54,200.88,200.41,200.88,11275.0,191.9825,192.308,191.8581,192.308,11275.0
2018-11-26 15:15:00,200.71,200.88,200.68,200.75,7304.0,192.1453,192.308,192.1166,192.1836,7304.0
2018-11-26 15:20:00,200.79,200.86,200.68,200.74,9022.0,192.2219,192.2889,192.1166,192.174,9022.0
2018-11-26 15:25:00,200.74,201.01,200.74,200.84,8669.0,192.174,192.4325,192.174,192.2697,8669.0
2018-11-26 15:30:00,200.84,201.38,200.84,201.31,14749.0,192.2697,192.7867,192.2697,192.7197,14749.0
2018-11-26 15:35:00,201.36,201.46,201.16,201.16,32542.0,192.7675,192.8633,192.5761,192.5761,32542.0
2018-11-26 15:40:00,201.17,201.5,201.16,201.35,51003.0,192.5856,192.9016,192.5761,192.758,51003.0
2018-11-26 15:45:00,201.37,201.5,201.29,201.29,15609.0,192.7771,192.9016,192.7005,192.7005,15609.0
2018-11-26 15:50:00,201.3,201.45,201.3,201.35,17853.0,192.7101,192.8537,192.7101,192.758,17853.0
2018-11-26 15:55:00,201.38,201.7,201.32,201.4,84448.0,192.7867,193.093,192.7292,192.8058,84448.0
2018-11-27 09:30:00,199.7,199.71,198.24,198.91,32234.0,191.1784,191.1879,189.7807,190.4221,32234.0
2018-11-27 09:35:00,199.1,199.14,197.07,197.07,18907.0,190.604,190.6423,188.6606,188.6606,18907.0
2018-11-27 09:40:00,197.17,197.3,196.61,196.88,10998.0,188.7563,188.8808,188.2202,188.4787,10998.0
2018-11-27 09:45:00,197.13,197.31,196.62,197.2,16620.0,188.718,188.8904,188.2298,188.7851,16620.0
2018-11-27 09:50:00,197.28,197.77,196.8,197.75,10356.0,188.8616,189.3307,188.4021,189.3116,10356.0
2018-11-27 09:55:00,197.64,198.48,197.59,198.04,9210.0,189.2063,190.0104,189.1584,189.5892,9210.0
2018-11-27 10:00:00,197.94,198.02,197.18,198.02,26769.0,189.4935,189.5701,188.7659,189.5701,26769.0
2018-11-27 10:05:00,198.12,198.58,197.77,198.58,9715.0,189.6658,190.1062,189.3307,190.1062,9715.0
2018-11-27 10:10:00,198.44,199.4,198.22,199.31,13558.0,189.9721,190.8912,189.7615,190.805,13558.0
2018-11-27 10:15:00,199.31,199.71,198.99,198.99,16867.0,190.805,191.1879,190.4987,190.4987,16867.0
2018-11-27 10:20:00,199.12,199.2,198.78,199.2,4968.0,190.6231,190.6997,190.2976,190.6997,4968.0
2018-11-27 10:25:00,199.24,199.24,198.59,198.59,7577.0,190.738,190.738,190.1157,190.1157,7577.0
2018-11-27 10:30:00,198.7,198.93,198.55,198.85,11370.0,190.221,190.4412,190.0774,190.3646,11370.0
2018-11-27 10:35:00,198.82,198.82,198.34,198.4,10700.0,190.3359,190.3359,189.8764,189.9338,10700.0
2018-11-27 10:40:00,198.35,198.35,197.84,198.27,10688.0,189.886,189.886,189.3977,189.8094,10688.0
2018-11-27 10:45:00,198.33,198.55,198.33,198.46,11333.0,189.8668,190.0774,189.8668,189.9913,11333.0
2018-11-27 10:50:00,198.54,198.87,198.31,198.68,9736.0,190.0679,190.3838,189.8477,190.2019,9736.0
2018-11-27 10:55:00,198.78,199.04,198.67,198.83,7227.0,190.2976,190.5465,190.1923,190.3455,7227.0
2018-11-27 11:00:00,198.71,199.28,198.51,199.25,9660.0,190.2306,190.7763,190.0392,190.7476,9660.0
2018-11-27 11:05:00,199.16,199.45,198.98,199.02,8467.0,190.6614,190.939,190.4891,190.5274,8467.0
2018-11-27 11:10:00,199.09,199.34,198.57,198.57,9691.0,190.5944,190.8337,190.0966,190.0966,9691.0
2018-11-27 11:15:00,198.62,198.9,198.58,198.65,7365.0,190.1445,190.4125,190.1062,190.1732,7365.0
2018-11-27 11:20:00,198.6,198.71,198.45,198.48,13332.0,190.1253,190.2306,189.9817,190.0104,13332.0
2018-11-27 11:25:00,198.51,198.72,198.4,198.64,7008.0,190.0392,190.2402,189.9338,190.1636,7008.0
2018-11-27 11:30:00,198.51,198.51,198.09,198.23,26422.0,190.0392,190.0392,189.6371,189.7711,26422.0
2018-11-27 11:35:00,198.28,198.4,198.09,198.4,6640.0,189.819,189.9338,189.6371,189.9338,6640.0
2018-11-27 11:40:00,198.57,198.65,198.14,198.36,6493.0,190.0966,190.1732,189.6849,189.8956,6493.0
2018-11-27 11:45:00,198.37,198.37,197.95,198.11,7834.0,189.9051,189.9051,189.5031,189.6562,7834.0
2018-11-27 11:50:00,198.14,198.48,198.14,198.48,10647.0,189.6849,190.0104,189.6849,190.0104,10647.0
2018-11-27 11:55:00,198.49,198.75,198.44,198.59,7854.0,190.02,190.2689,189.9721,190.1157,7854.0
2018-11-27 12:00:00,198.56,198.56,198.08,198.42,7740.0,190.087,190.087,189.6275,189.953,7740.0
2018-11-27 12:05:00,198.48,198.5,198.29,198.34,4773.0,190.0104,190.0296,189.8285,189.8764,4773.0
2018-11-27 12:10:00,198.32,198.33,198.04,198.07,13466.0,189.8573,189.8668,189.5892,189.6179,13466.0
2018-11-27 12:15:00,197.99,198.08,197.7,197.92,11523.0,189.5413,189.6275,189.2637,189.4743,11523.0
2018-11-27 12:20:00,197.93,198.11,197.76,197.96,11472.0,189.4839,189.6562,189.3212,189.5126,11472.0
2018-11-27 12:25:00,197.76,197.76,196.73,196.9,13452.0,189.3212,189.3212,188.3351,188.4979,13452.0
2018-11-27 12:30:00,196.95,196.99,196.55,196.56,17058.0,188.5457,188.584,188.1628,188.1724,17058.0
2018-11-27 12:35:00,196.63,196.94,196.6,196.94,10730.0,188.2394,188.5362,188.2107,188.5362,10730.0
2018-11-27 12:40:00,196.89,196.9,196.56,196.56,5300.0,188.4883,188.4979,188.1724,188.1724,5300.0
2018-11-27 12:45:00,196.57,196.63,196.16,196.26,10100.0,188.1819,188.2394,187.7894,187.8852,10100.0
2018-11-27 12:50:00,196.19,196.63,195.97,196.63,14172.0,187.8182,188.2394,187.6075,188.2394,14172.0
2018-11-27 12:55:00,196.53,196.62,196.17,196.29,7616.0,188.1436,188.2298,187.799,187.9139,7616.0
2018-11-27 13:00:00,196.31,196.53,195.53,195.75,14256.0,187.933,188.1436,187.1863,187.3969,14256.0
2018-11-27 13:05:00,195.75,196.32,195.75,196.07,7572.0,187.3969,187.9426,187.3969,187.7033,7572.0
2018-11-27 13:10:00,196.2,196.3,195.87,196.14,6977.0,187.8277,187.9235,187.5118,187.7703,6977.0
2018-11-27 13:15:00,196.13,196.59,195.65,196.08,12979.0,187.7607,188.2011,187.3012,187.7128,12979.0
2018-11-27 13:20:00,196.15,196.32,195.93,196.26,13860.0,187.7799,187.9426,187.5692,187.8852,13860.0
2018-11-27 13:25:00,196.14,196.35,196.06,196.25,6837.0,187.7703,187.9713,187.6937,187.8756,6837.0
2018-11-27 13:30:00,196.36,196.51,196.22,196.23,9957.0,187.9809,188.1245,187.8469,187.8564,9957.0
2018-11-27 13:35:00,196.25,196.69,196.25,196.62,10456.0,187.8756,188.2968,187.8756,188.2298,10456.0
2018-11-27 13:40:00,196.61,196.66,196.37,196.45,7878.0,188.2202,188.2681,187.9905,188.0671,7878.0
2018-11-27 13:45:00,196.52,196.78,196.46,196.56,11399.0,188.1341,188.383,188.0766,188.1724,11399.0
2018-11-27 13:50:00,196.57,196.61,196.29,196.35,10582.0,188.1819,188.2202,187.9139,187.9713,10582.0
2018-11-27 13:55:00,196.3,197.67,196.3,197.61,41380.0,187.9235,189.235,187.9235,189.1776,41380.0
2018-11-27 14:00:00,197.7,197.79,197.34,197.54,7232.0,189.2637,189.3499,188.9191,189.1105,7232.0
2018-11-27 14:05:00,197.53,197.82,197.41,197.41,14820.0,189.101,189.3786,188.9861,188.9861,14820.0
2018-11-27 14:10:00,197.41,197.68,197.33,197.62,10230.0,188.9861,189.2446,188.9095,189.1871,10230.0
2018-11-27 14:15:00,197.68,197.79,197.21,197.32,12646.0,189.2446,189.3499,188.7946,188.8999,12646.0
2018-11-27 14:20:00,197.28,197.37,197.18,197.19,9685.0,188.8616,188.9478,188.7659,188.7755,9685.0
2018-11-27 14:25:00,197.21,197.5,196.96,197.33,13610.0,188.7946,189.0723,188.5553,188.9095,13610.0
2018-11-27 14:30:00,197.29,197.47,197.22,197.32,16039.0,188.8712,189.0435,188.8042,188.8999,16039.0
2018-11-27 14:35:00,197.33,197.45,197.03,197.04,13198.0,188.9095,189.0244,188.6223,188.6319,13198.0
2018-11-27 14:40:00,197.04,197.28,197.0,197.27,12135.0,188.6319,188.8616,188.5936,188.8521,12135.0
2018-11-27 14:45:00,197.32,197.44,197.22,197.36,12671.0,188.8999,189.0148,188.8042,188.9382,12671.0
2018-11-27 14:50:00,197.25,197.33,197.05,197.05,10409.0,188.8329,188.9095,188.6415,188.6415,10409.0
2018-11-27 14:55:00,197.1,197.19,196.84,196.93,21770.0,188.6893,188.7755,188.4404,188.5266,21770.0
2018-11-27 15:00:00,196.93,197.08,196.64,197.08,31093.0,188.5266,188.6702,188.249,188.6702,31093.0
2018-11-27 15:05:00,197.05,197.05,196.74,196.93,31415.0,188.6415,188.6415,188.3447,188.5266,31415.0
2018-11-27 15:10:00,196.93,197.13,196.92,196.96,19657.0,188.5266,188.718,188.517,188.5553,19657.0
2018-11-27 15:15:00,196.99,197.15,196.87,196.93,25496.0,188.584,188.7372,188.4691,188.5266,25496.0
2018-11-27 15:20:00,196.94,197.1,196.87,197.07,23319.0,188.5362,188.6893,188.4691,188.6606,23319.0
2018-11-27 15:25:00,197.09,197.43,197.09,197.13,14171.0,188.6797,189.0052,188.6797,188.718,14171.0
2018-11-27 15:30:00,197.19,197.35,196.93,197.2,23640.0,188.7755,188.9287,188.5266,188.7851,23640.0
2018-11-27 15:35:00,197.23,197.9,197.15,197.87,32147.0,188.8138,189.4552,188.7372,189.4265,32147.0
2018-11-27 15:40:00,197.89,198.37,197.89,198.37,28914.0,189.4456,189.9051,189.4456,189.9051,28914.0
2018-11-27 15:45:00,198.37,198.38,198.06,198.06,27759.0,189.9051,189.9147,189.6084,189.6084,27759.0
2018-11-27 15:50:00,198.06,198.12,197.74,197.75,35714.0,189.6084,189.6658,189.302,189.3116,35714.0
2018-11-27 15:55:00,197.7,198.78,197.69,198.76,138747.0,189.2637,190.2976,189.2541,190.2785,138747.0
2018-11-28 09:30:00,199.32,201.47,199.32,201.47,48883.0,190.8146,192.8728,190.8146,192.8728,48883.0
2018-11-28 09:35:00,201.46,202.42,201.46,201.79,24333.0,192.8633,193.7823,192.8633,193.1792,24333.0
2018-11-28 09:40:00,201.69,202.38,201.06,202.05,14157.0,193.0835,193.744,192.4803,193.4281,14157.0
2018-11-28 09:45:00,202.05,202.39,201.58,202.23,15589.0,193.4281,193.7536,192.9782,193.6004,15589.0
2018-11-28 09:50:00,202.35,202.89,201.86,201.98,14958.0,193.7153,194.2323,193.2462,193.3611,14958.0
2018-11-28 09:55:00,201.97,202.26,201.72,202.12,25758.0,193.3515,193.6291,193.1122,193.4951,25758.0
2018-11-28 10:00:00,202.23,203.19,202.07,203.04,13590.0,193.6004,194.5194,193.4472,194.3759,13590.0
2018-11-28 10:05:00,202.85,202.87,201.79,201.79,12601.0,194.194,194.2131,193.1792,193.1792,12601.0
2018-11-28 10:10:00,201.88,202.43,201.86,202.27,5897.0,193.2653,193.7919,193.2462,193.6387,5897.0
2018-11-28 10:15:00,202.14,202.31,201.9,202.15,5800.0,193.5143,193.677,193.2845,193.5238,5800.0
2018-11-28 10:20:00,202.19,202.35,202.1,202.33,7315.0,193.5621,193.7153,193.476,193.6961,7315.0
2018-11-28 10:25:00,202.5,202.76,201.93,202.17,8204.0,193.8589,194.1078,193.3132,193.543,8204.0
2018-11-28 10:30:00,202.07,202.29,201.71,202.29,4059.0,193.4472,193.6579,193.1026,193.6579,4059.0
2018-11-28 10:35:00,202.33,202.38,201.58,201.73,6300.0,193.6961,193.744,192.9782,193.1218,6300.0
2018-11-28 10:40:00,201.83,202.03,201.5,201.79,9250.0,193.2175,193.4089,192.9016,193.1792,9250.0
2018-11-28 10:45:00,201.63,201.8,201.55,201.7,10185.0,193.026,193.1888,192.9494,193.093,10185.0
2018-11-28 10:50:00,201.63,201.8,201.52,201.69,17263.0,193.026,193.1888,192.9207,193.0835,17263.0
2018-11-28 10:55:00,201.79,202.0,201.65,201.75,9589.0,193.1792,193.3802,193.0452,193.1409,9589.0
2018-11-28 11:00:00,201.75,201.88,201.42,201.57,18564.0,193.1409,193.2653,192.825,192.9686,18564.0
2018-11-28 11:05:00,201.53,201.85,201.17,201.55,14200.0,192.9303,193.2366,192.5856,192.9494,14200.0
2018-11-28 11:10:00,201.66,202.0,201.44,201.64,13001.0,193.0547,193.3802,192.8441,193.0356,13001.0
2018-11-28 11:15:00,201.7,201.81,201.37,201.41,10900.0,193.093,193.1983,192.7771,192.8154,10900.0
2018-11-28 11:20:00,201.5,201.75,201.5,201.52,12085.0,192.9016,193.1409,192.9016,192.9207,12085.0
2018-11-28 11:25:00,201.44,201.47,201.19,201.2,11325.0,192.8441,192.8728,192.6048,192.6144,11325.0
2018-11-28 11:30:00,201.21,201.71,201.06,201.61,10463.0,192.6239,193.1026,192.4803,193.0069,10463.0
2018-11-28 11:35:00,201.67,201.92,201.49,201.85,6400.0,193.0643,193.3036,192.892,193.2366,6400.0
2018-11-28 11:40:00,201.78,202.16,201.62,202.16,6250.0,193.1696,193.5334,193.0164,193.5334,6250.0
2018-11-28 11:45:00,202.09,202.26,201.94,202.2,11696.0,193.4664,193.6291,193.3228,193.5717,11696.0
2018-11-28 11:50:00,202.24,202.84,202.23,202.84,6897.0,193.61,194.1844,193.6004,194.1844,6897.0
2018-11-28 11:55:00,202.83,203.87,202.7,203.71,25805.0,194.1748,195.1704,194.0504,195.0173,25805.0
2018-11-28 12:00:00,203.85,205.23,203.79,205.23,43516.0,195.1513,196.4724,195.0938,196.4724,43516.0
2018-11-28 12:05:00,205.24,205.68,204.75,205.55,16570.0,196.482,196.9032,196.0129,196.7787,16570.0
2018-11-28 12:10:00,205.55,205.55,204.93,205.42,9454.0,196.7787,196.7787,196.1852,196.6543,9454.0
2018-11-28 12:15:00,205.49,205.75,205.21,205.38,16535.0,196.7213,196.9702,196.4533,196.616,16535.0
2018-11-28 12:20:00,205.5,205.75,205.41,205.49,13540.0,196.7309,196.9702,196.6447,196.7213,13540.0
2018-11-28 12:25:00,205.49,206.25,205.16,206.17,22889.0,196.7213,197.4489,196.4054,197.3723,22889.0
2018-11-28 12:30:00,206.32,206.32,206.01,206.24,24935.0,197.5159,197.5159,197.2191,197.4393,24935.0
2018-11-28 12:35:00,206.15,206.15,205.62,205.92,8145.0,197.3531,197.3531,196.8458,197.133,8145.0
2018-11-28 12:40:00,205.92,205.92,205.5,205.74,6215.0,197.133,197.133,196.7309,196.9606,6215.0
2018-11-28 12:45:00,205.77,206.31,205.77,205.94,10925.0,196.9894,197.5063,196.9894,197.1521,10925.0
2018-11-28 12:50:00,205.96,206.33,205.92,206.23,14871.0,197.1712,197.5255,197.133,197.4297,14871.0
2018-11-28 12:55:00,206.24,206.24,205.43,205.47,8200.0,197.4393,197.4393,196.6639,196.7022,8200.0
2018-11-28 13:00:00,205.38,205.39,204.87,204.99,20004.0,196.616,196.6256,196.1278,196.2426,20004.0
2018-11-28 13:05:00,204.92,205.29,204.92,205.17,11351.0,196.1756,196.5298,196.1756,196.415,11351.0
2018-11-28 13:10:00,205.2,205.7,205.08,205.7,10465.0,196.4437,196.9223,196.3288,196.9223,10465.0
2018-11-28 13:15:00,205.67,206.11,205.57,206.1,13690.0,196.8936,197.3148,196.7979,197.3053,13690.0
2018-11-28 13:20:00,206.15,206.38,205.87,206.38,12124.0,197.3531,197.5733,197.0851,197.5733,12124.0
2018-11-28 13:25:00,206.32,206.82,206.32,206.72,31662.0,197.5159,197.9945,197.5159,197.8988,31662.0
2018-11-28 13:30:00,206.68,207.19,206.59,206.91,20544.0,197.8605,198.3488,197.7744,198.0807,20544.0
2018-11-28 13:35:00,206.86,207.48,206.85,207.48,7687.0,198.0328,198.6264,198.0233,198.6264,7687.0
2018-11-28 13:40:00,207.41,207.87,207.25,207.62,9499.0,198.5594,198.9997,198.4062,198.7604,9499.0
2018-11-28 13:45:00,207.65,207.88,207.2,207.5,22070.0,198.7891,199.0093,198.3583,198.6455,22070.0
2018-11-28 13:50:00,207.59,207.84,207.45,207.69,13702.0,198.7317,198.971,198.5977,198.8274,13702.0
2018-11-28 13:55:00,207.74,208.0,207.6,207.79,16483.0,198.8753,199.1242,198.7413,198.9232,16483.0
2018-11-28 14:00:00,207.86,208.01,207.71,207.89,8400.0,198.9902,199.1338,198.8466,199.0189,8400.0
2018-11-28 14:05:00,207.88,208.15,207.65,207.91,25652.0,199.0093,199.2678,198.7891,199.038,25652.0
2018-11-28 14:10:00,207.94,207.94,207.57,207.84,10981.0,199.0668,199.0668,198.7125,198.971,10981.0
2018-11-28 14:15:00,207.8,207.84,207.37,207.66,23440.0,198.9327,198.971,198.5211,198.7987,23440.0
2018-11-28 14:20:00,207.69,207.69,207.24,207.63,27470.0,198.8274,198.8274,198.3966,198.77,27470.0
2018-11-28 14:25:00,207.7,207.78,207.58,207.69,16165.0,198.837,198.9136,198.7221,198.8274,16165.0
2018-11-28 14:30:00,207.7,207.87,207.55,207.66,12461.0,198.837,198.9997,198.6934,198.7987,12461.0
2018-11-28 14:35:00,207.66,207.86,207.39,207.51,15699.0,198.7987,198.9902,198.5402,198.6551,15699.0
2018-11-28 14:40:00,207.51,207.67,207.45,207.57,13643.0,198.6551,198.8083,198.5977,198.7125,13643.0
2018-11-28 14:45:00,207.63,207.71,207.37,207.47,10920.0,198.77,198.8466,198.5211,198.6168,10920.0
2018-11-28 14:50:00,207.5,207.73,207.43,207.52,24599.0,198.6455,198.8657,198.5785,198.6647,24599.0
2018-11-28 14:55:00,207.5,207.66,207.2,207.21,22224.0,198.6455,198.7987,198.3583,198.3679,22224.0
2018-11-28 15:00:00,207.12,207.29,206.92,207.22,37065.0,198.2817,198.4445,198.0903,198.3775,37065.0
2018-11-28 15:05:00,207.2,207.34,207.14,207.32,29671.0,198.3583,198.4924,198.3009,198.4732,29671.0
2018-11-28 15:10:00,207.36,207.71,207.34,207.69,19837.0,198.5115,198.8466,198.4924,198.8274,19837.0
2018-11-28 15:15:00,207.7,207.7,207.42,207.5,15066.0,198.837,198.837,198.5689,198.6455,15066.0
2018-11-28 15:20:00,207.49,207.74,207.4,207.48,16843.0,198.636,198.8753,198.5498,198.6264,16843.0
2018-11-28 15:25:00,207.42,207.87,207.35,207.85,27303.0,198.5689,198.9997,198.5019,198.9806,27303.0
2018-11-28 15:30:00,207.83,208.16,207.56,208.16,35478.0,198.9615,199.2774,198.703,199.2774,35478.0
2018-11-28 15:35:00,208.19,208.23,207.74,208.03,52826.0,199.3061,199.3444,198.8753,199.1529,52826.0
2018-11-28 15:40:00,208.04,208.46,208.03,208.11,32156.0,199.1625,199.5646,199.1529,199.2295,32156.0
2018-11-28 15:45:00,208.13,208.72,208.13,208.72,49044.0,199.2486,199.8135,199.2486,199.8135,49044.0
2018-11-28 15:50:00,208.73,209.02,208.63,208.97,47365.0,199.823,200.1007,199.7273,200.0528,47365.0
2018-11-28 15:55:00,208.94,209.01,208.75,208.98,106647.0,200.0241,200.0911,199.8422,200.0624,106647.0
2018-11-29 09:30:00,206.96,207.83,205.34,206.96,37283.0,198.1286,198.9615,196.5777,198.1286,37283.0
2018-11-29 09:35:00,206.99,206.99,206.15,206.55,25570.0,198.1573,198.1573,197.3531,197.7361,25570.0
2018-11-29 09:40:00,206.52,206.75,205.78,206.57,22292.0,197.7074,197.9275,196.9989,197.7552,22292.0
2018-11-29 09:45:00,206.44,206.45,205.61,206.04,15945.0,197.6308,197.6403,196.8362,197.2478,15945.0
2018-11-29 09:50:00,206.04,206.9,206.04,206.45,7858.0,197.2478,198.0711,197.2478,197.6403,7858.0
2018-11-29 09:55:00,206.38,206.7,206.14,206.67,12591.0,197.5733,197.8797,197.3436,197.851,12591.0
2018-11-29 10:00:00,206.8,207.15,206.17,206.82,11450.0,197.9754,198.3105,197.3723,197.9945,11450.0
2018-11-29 10:05:00,206.86,207.1,206.39,206.62,14141.0,198.0328,198.2626,197.5829,197.8031,14141.0
2018-11-29 10:10:00,206.73,206.74,206.23,206.61,11656.0,197.9084,197.918,197.4297,197.7935,11656.0
2018-11-29 10:15:00,206.57,206.57,205.78,205.97,16571.0,197.7552,197.7552,196.9989,197.1808,16571.0
2018-11-29 10:20:00,205.95,206.18,205.73,205.73,13978.0,197.1617,197.3819,196.9511,196.9511,13978.0
2018-11-29 10:25:00,205.79,206.08,205.48,205.68,11887.0,197.0085,197.2861,196.7117,196.9032,11887.0
2018-11-29 10:30:00,205.61,206.67,205.57,206.05,13000.0,196.8362,197.851,196.7979,197.2574,13000.0
2018-11-29 10:35:00,205.95,206.13,205.76,205.89,13614.0,197.1617,197.334,196.9798,197.1042,13614.0
2018-11-29 10:40:00,205.85,205.88,205.51,205.57,22096.0,197.0659,197.0947,196.7404,196.7979,22096.0
2018-11-29 10:45:00,205.68,206.01,205.47,205.59,16752.0,196.9032,197.2191,196.7022,196.817,16752.0
2018-11-29 10:50:00,205.59,205.64,205.27,205.3,13311.0,196.817,196.8649,196.5107,196.5394,13311.0
2018-11-29 10:55:00,205.39,205.53,205.15,205.4,14617.0,196.6256,196.7596,196.3958,196.6351,14617.0
2018-11-29 11:00:00,205.4,205.68,205.14,205.61,13600.0,196.6351,196.9032,196.3862,196.8362,13600.0
2018-11-29 11:05:00,205.62,205.81,205.35,205.62,6700.0,196.8458,197.0276,196.5873,196.8458,6700.0
2018-11-29 11:10:00,205.52,206.02,205.51,205.95,11022.0,196.75,197.2287,196.7404,197.1617,11022.0
2018-11-29 11:15:00,206.0,206.14,205.8,205.8,5500.0,197.2095,197.3436,197.0181,197.0181,5500.0
2018-11-29 11:20:00,205.82,206.7,205.71,206.44,16502.0,197.0372,197.8797,196.9319,197.6308,16502.0
2018-11-29 11:25:00,206.48,206.66,206.34,206.64,6104.0,197.6691,197.8414,197.535,197.8222,6104.0
2018-11-29 11:30:00,206.7,207.09,206.47,207.03,13848.0,197.8797,198.253,197.6595,198.1956,13848.0
2018-11-29 11:35:00,206.92,207.04,206.7,206.72,7800.0,198.0903,198.2052,197.8797,197.8988,7800.0
2018-11-29 11:40:00,206.7,206.83,206.56,206.59,10482.0,197.8797,198.0041,197.7456,197.7744,10482.0
2018-11-29 11:45:00,206.58,207.08,206.55,207.08,14019.0,197.7648,198.2435,197.7361,198.2435,14019.0
2018-11-29 11:50:00,207.08,207.2,206.76,207.2,11780.0,198.2435,198.3583,197.9371,198.3583,11780.0
2018-11-29 11:55:00,207.17,207.17,206.8,206.8,7660.0,198.3296,198.3296,197.9754,197.9754,7660.0
2018-11-29 12:00:00,206.83,206.83,206.42,206.48,15094.0,198.0041,198.0041,197.6116,197.6691,15094.0
2018-11-29 12:05:00,206.53,206.94,206.48,206.66,21991.0,197.7169,198.1094,197.6691,197.8414,21991.0
2018-11-29 12:10:00,206.74,206.99,206.61,206.93,9726.0,197.918,198.1573,197.7935,198.0999,9726.0
2018-11-29 12:15:00,206.88,207.15,206.77,207.07,7981.0,198.052,198.3105,197.9467,198.2339,7981.0
2018-11-29 12:20:00,207.09,207.55,207.07,207.36,9550.0,198.253,198.6934,198.2339,198.5115,9550.0
2018-11-29 12:25:00,207.5,207.74,207.42,207.69,8825.0,198.6455,198.8753,198.5689,198.8274,8825.0
2018-11-29 12:30:00,207.71,207.86,207.66,207.69,14878.0,198.8466,198.9902,198.7987,198.8274,14878.0
2018-11-29 12:35:00,207.69,208.19,207.51,208.19,12515.0,198.8274,199.3061,198.6551,199.3061,12515.0
2018-11-29 12:40:00,208.26,208.65,208.17,208.18,13131.0,199.3731,199.7465,199.2869,199.2965,13131.0
2018-11-29 12:45:00,208.2,208.24,207.83,208.0,6000.0,199.3157,199.354,198.9615,199.1242,6000.0
2018-11-29 12:50:00,207.98,208.09,207.9,208.01,7700.0,199.105,199.2104,199.0285,199.1338,7700.0
2018-11-29 12:55:00,207.96,208.47,207.93,208.4,5100.0,199.0859,199.5741,199.0572,199.5071,5100.0
2018-11-29 13:00:00,208.38,208.45,208.3,208.4,8073.0,199.488,199.555,199.4114,199.5071,8073.0
2018-11-29 13:05:00,208.43,208.46,208.05,208.31,12750.0,199.5358,199.5646,199.1721,199.421,12750.0
2018-11-29 13:10:00,208.21,208.36,208.04,208.09,11717.0,199.3252,199.4688,199.1625,199.2104,11717.0
2018-11-29 13:15:00,208.13,208.32,208.08,208.3,7683.0,199.2486,199.4305,199.2008,199.4114,7683.0
2018-11-29 13:20:00,208.3,208.32,208.15,208.15,7577.0,199.4114,199.4305,199.2678,199.2678,7577.0
2018-11-29 13:25:00,208.26,208.43,208.22,208.39,12054.0,199.3731,199.5358,199.3348,199.4976,12054.0
2018-11-29 13:30:00,208.43,208.5,208.36,208.4,11920.0,199.5358,199.6029,199.4688,199.5071,11920.0
2018-11-29 13:35:00,208.34,208.42,208.11,208.42,15204.0,199.4497,199.5263,199.2295,199.5263,15204.0
2018-11-29 13:40:00,208.42,208.54,208.41,208.46,12895.0,199.5263,199.6412,199.5167,199.5646,12895.0
2018-11-29 13:45:00,208.5,208.6,208.33,208.6,11740.0,199.6029,199.6986,199.4401,199.6986,11740.0
2018-11-29 13:50:00,208.62,208.62,208.35,208.56,13386.0,199.7177,199.7177,199.4593,199.6603,13386.0
2018-11-29 13:55:00,208.55,208.78,208.51,208.73,13341.0,199.6507,199.8709,199.6124,199.823,13341.0
2018-11-29 14:00:00,208.63,209.14,208.34,209.07,18864.0,199.7273,200.2156,199.4497,200.1485,18864.0
2018-11-29 14:05:00,208.97,208.97,208.67,208.81,5600.0,200.0528,200.0528,199.7656,199.8996,5600.0
2018-11-29 14:10:00,208.78,209.52,208.76,209.45,12641.0,199.8709,200.5793,199.8518,200.5123,12641.0
2018-11-29 14:15:00,209.38,209.63,209.16,209.53,8683.0,200.4453,200.6846,200.2347,200.5889,8683.0
2018-11-29 14:20:00,209.54,209.76,209.49,209.66,12402.0,200.5985,200.8091,200.5506,200.7134,12402.0
2018-11-29 14:25:00,209.6,209.63,209.42,209.63,19500.0,200.6559,200.6846,200.4836,200.6846,19500.0
2018-11-29 14:30:00,209.63,209.95,209.61,209.86,11669.0,200.6846,200.991,200.6655,200.9048,11669.0
2018-11-29 14:35:00,209.84,209.88,209.45,209.5,16254.0,200.8857,200.924,200.5123,200.5602,16254.0
2018-11-29 14:40:00,209.49,209.77,209.48,209.76,10855.0,200.5506,200.8187,200.541,200.8091,10855.0
2018-11-29 14:45:00,209.71,209.8,209.54,209.75,19475.0,200.7612,200.8474,200.5985,200.7995,19475.0
2018-11-29 14:50:00,209.74,209.8,209.47,209.64,16424.0,200.7899,200.8474,200.5315,200.6942,16424.0
2018-11-29 14:55:00,209.68,209.84,209.63,209.84,27900.0,200.7325,200.8857,200.6846,200.8857,27900.0
2018-11-29 15:00:00,209.84,209.84,209.6,209.67,21178.0,200.8857,200.8857,200.6559,200.7229,21178.0
2018-11-29 15:05:00,209.66,209.81,209.58,209.75,14583.0,200.7134,200.857,200.6368,200.7995,14583.0
2018-11-29 15:10:00,209.74,209.85,209.66,209.83,16375.0,200.7899,200.8953,200.7134,200.8761,16375.0
2018-11-29 15:15:00,209.84,209.88,209.58,209.59,22587.0,200.8857,200.924,200.6368,200.6463,22587.0
2018-11-29 15:20:00,209.58,209.7,209.38,209.38,15196.0,200.6368,200.7517,200.4453,200.4453,15196.0
2018-11-29 15:25:00,209.38,209.38,209.13,209.14,20091.0,200.4453,200.4453,200.206,200.2156,20091.0
2018-11-29 15:30:00,209.1,209.14,208.71,209.06,18637.0,200.1773,200.2156,199.8039,200.139,18637.0
2018-11-29 15:35:00,209.07,209.18,208.88,209.02,19312.0,200.1485,200.2538,199.9666,200.1007,19312.0
2018-11-29 15:40:00,209.02,209.12,208.96,209.06,21250.0,200.1007,200.1964,200.0432,200.139,21250.0
2018-11-29 15:45:00,209.08,209.29,208.96,209.26,46551.0,200.1581,200.3591,200.0432,200.3304,46551.0
2018-11-29 15:50:00,209.25,209.68,209.25,209.55,68332.0,200.3209,200.7325,200.3209,200.6081,68332.0
2018-11-29 15:55:00,209.55,209.55,209.03,209.2,116687.0,200.6081,200.6081,200.1102,200.273,116687.0
2018-11-30 09:30:00,210.41,210.99,209.46,209.46,27926.0,201.4314,201.9866,200.5219,200.5219,27926.0
2018-11-30 09:35:00,209.51,209.98,209.01,209.93,9961.0,200.5698,201.0197,200.0911,200.9718,9961.0
2018-11-30 09:40:00,210.21,211.0,209.65,210.93,12205.0,201.2399,201.9962,200.7038,201.9292,12205.0
2018-11-30 09:45:00,210.72,211.74,210.5,211.55,29975.0,201.7281,202.7046,201.5175,202.5227,29975.0
2018-11-30 09:50:00,211.53,211.53,210.68,211.22,12971.0,202.5036,202.5036,201.6898,202.2068,12971.0
2018-11-30 09:55:00,211.2,211.32,210.39,211.11,8474.0,202.1876,202.3025,201.4122,202.1015,8474.0
2018-11-30 10:00:00,210.9,211.2,210.41,210.7,8504.0,201.9004,202.1876,201.4314,201.709,8504.0
2018-11-30 10:05:00,210.55,210.9,210.3,210.81,9199.0,201.5654,201.9004,201.3261,201.8143,9199.0
2018-11-30 10:10:00,210.75,211.11,210.57,210.72,10800.0,201.7568,202.1015,201.5845,201.7281,10800.0
2018-11-30 10:15:00,210.83,211.04,210.34,210.75,19274.0,201.8334,202.0345,201.3643,201.7568,19274.0
2018-11-30 10:20:00,210.71,210.84,210.52,210.67,7399.0,201.7186,201.843,201.5367,201.6803,7399.0
2018-11-30 10:25:00,210.68,211.08,210.53,210.72,12100.0,201.6898,202.0728,201.5462,201.7281,12100.0
2018-11-30 10:30:00,210.86,211.94,210.86,211.89,16810.0,201.8622,202.8961,201.8622,202.8482,16810.0
2018-11-30 10:35:00,211.79,212.37,211.79,212.28,12625.0,202.7525,203.3077,202.7525,203.2216,12625.0
2018-11-30 10:40:00,212.32,212.42,211.94,212.42,13300.0,203.2599,203.3556,202.8961,203.3556,13300.0
2018-11-30 10:45:00,212.43,212.63,211.95,212.39,11600.0,203.3652,203.5566,202.9056,203.3269,11600.0
2018-11-30 10:50:00,212.46,212.47,211.88,212.47,12615.0,203.3939,203.4035,202.8386,203.4035,12615.0
2018-11-30 10:55:00,212.43,212.43,211.93,211.93,8894.0,203.3652,203.3652,202.8865,202.8865,8894.0
2018-11-30 11:00:00,211.98,212.05,211.8,212.0,8000.0,202.9344,203.0014,202.762,202.9535,8000.0
2018-11-30 11:05:00,211.96,212.12,211.59,211.73,8900.0,202.9152,203.0684,202.561,202.695,8900.0
2018-11-30 11:10:00,211.69,212.02,211.6,212.0,14711.0,202.6567,202.9727,202.5706,202.9535,14711.0
2018-11-30 11:15:00,212.05,212.4,211.93,212.26,9743.0,203.0014,203.3364,202.8865,203.2024,9743.0
2018-11-30 11:20:00,212.27,212.57,212.17,212.47,9985.0,203.212,203.4992,203.1163,203.4035,9985.0
2018-11-30 11:25:00,212.51,212.51,211.68,211.87,14213.0,203.4417,203.4417,202.6472,202.8291,14213.0
2018-11-30 11:30:00,211.81,212.42,211.61,212.32,14712.0,202.7716,203.3556,202.5801,203.2599,14712.0
2018-11-30 11:35:00,212.21,212.5,212.14,212.5,5200.0,203.1545,203.4322,203.0875,203.4322,5200.0
2018-11-30 11:40:00,212.48,212.78,212.48,212.65,10992.0,203.413,203.7002,203.413,203.5758,10992.0
2018-11-30 11:45:00,212.72,212.72,212.29,212.58,9840.0,203.6428,203.6428,203.2311,203.5088,9840.0
2018-11-30 11:50:00,212.57,212.66,212.47,212.63,13573.0,203.4992,203.5853,203.4035,203.5566,13573.0
2018-11-30 11:55:00,212.67,212.81,212.61,212.73,14662.0,203.5949,203.7289,203.5375,203.6524,14662.0
2018-11-30 12:00:00,212.69,212.72,212.51,212.63,22985.0,203.6141,203.6428,203.4417,203.5566,22985.0
2018-11-30 12:05:00,212.66,212.9,212.53,212.9,13823.0,203.5853,203.8151,203.4609,203.8151,13823.0
2018-11-30 12:10:00,212.86,212.95,212.73,212.73,27871.0,203.7768,203.863,203.6524,203.6524,27871.0
2018-11-30 12:15:00,212.78,212.85,212.59,212.65,16307.0,203.7002,203.7672,203.5183,203.5758,16307.0
2018-11-30 12:20:00,212.65,212.83,212.62,212.81,14230.0,203.5758,203.7481,203.5471,203.7289,14230.0
2018-11-30 12:25:00,212.76,213.06,212.76,213.02,20331.0,203.6811,203.9683,203.6811,203.93,20331.0
2018-11-30 12:30:00,213.02,213.09,212.86,213.02,15050.0,203.93,203.997,203.7768,203.93,15050.0
2018-11-30 12:35:00,212.98,213.09,212.93,213.02,8148.0,203.8917,203.997,203.8438,203.93,8148.0
2018-11-30 12:40:00,213.03,213.05,212.9,213.01,18735.0,203.9396,203.9587,203.8151,203.9204,18735.0
2018-11-30 12:45:00,213.0,213.61,213.0,213.54,13855.0,203.9108,204.4948,203.9108,204.4278,13855.0
2018-11-30 12:50:00,213.45,213.57,213.35,213.42,13459.0,204.3416,204.4565,204.2459,204.3129,13459.0
2018-11-30 12:55:00,213.4,213.49,213.34,213.34,16179.0,204.2938,204.3799,204.2363,204.2363,16179.0
2018-11-30 13:00:00,213.31,213.31,212.66,212.7,11275.0,204.2076,204.2076,203.5853,203.6236,11275.0
2018-11-30 13:05:00,212.71,212.71,212.24,212.25,11822.0,203.6332,203.6332,203.1833,203.1928,11822.0
2018-11-30 13:10:00,212.2,212.31,212.14,212.23,8400.0,203.145,203.2503,203.0875,203.1737,8400.0
2018-11-30 13:15:00,212.2,212.36,212.13,212.33,6911.0,203.145,203.2981,203.078,203.2694,6911.0
2018-11-30 13:20:00,212.35,212.59,212.35,212.59,5516.0,203.2886,203.5183,203.2886,203.5183,5516.0
2018-11-30 13:25:00,212.59,212.72,212.36,212.67,6986.0,203.5183,203.6428,203.2981,203.5949,6986.0
2018-11-30 13:30:00,212.68,212.94,212.41,212.8,13476.0,203.6045,203.8534,203.346,203.7194,13476.0
2018-11-30 13:35:00,212.9,213.13,212.82,212.87,8385.0,203.8151,204.0353,203.7385,203.7864,8385.0
2018-11-30 13:40:00,212.87,213.09,212.79,213.09,7283.0,203.7864,203.997,203.7098,203.997,7283.0
2018-11-30 13:45:00,213.13,213.46,213.13,213.46,6022.0,204.0353,204.3512,204.0353,204.3512,6022.0
2018-11-30 13:50:00,213.53,213.77,213.15,213.28,6964.0,204.4182,204.648,204.0544,204.1789,6964.0
2018-11-30 13:55:00,213.22,213.46,213.19,213.46,5894.0,204.1214,204.3512,204.0927,204.3512,5894.0
2018-11-30 14:00:00,213.47,213.63,213.12,213.37,10643.0,204.3608,204.514,204.0257,204.265,10643.0
2018-11-30 14:05:00,213.38,213.6,213.31,213.42,11138.0,204.2746,204.4852,204.2076,204.3129,11138.0
2018-11-30 14:10:00,213.39,213.44,213.22,213.36,8700.0,204.2842,204.3321,204.1214,204.2555,8700.0
2018-11-30 14:15:00,213.37,213.74,213.26,213.39,12238.0,204.265,204.6193,204.1597,204.2842,12238.0
2018-11-30 14:20:00,213.42,213.48,213.28,213.3,8175.0,204.3129,204.3704,204.1789,204.198,8175.0
2018-11-30 14:25:00,213.32,213.4,212.98,213.4,15233.0,204.2172,204.2938,203.8917,204.2938,15233.0
2018-11-30 14:30:00,213.38,213.62,213.35,213.46,12139.0,204.2746,204.5044,204.2459,204.3512,12139.0
2018-11-30 14:35:00,213.53,213.74,213.47,213.59,12886.0,204.4182,204.6193,204.3608,204.4757,12886.0
2018-11-30 14:40:00,213.64,213.79,213.54,213.66,14679.0,204.5235,204.6671,204.4278,204.5427,14679.0
2018-11-30 14:45:00,213.72,213.95,213.66,213.95,12817.0,204.6001,204.8203,204.5427,204.8203,12817.0
2018-11-30 14:50:00,213.94,214.19,213.91,214.16,13470.0,204.8107,205.0501,204.782,205.0213,13470.0
2018-11-30 14:55:00,214.15,214.28,214.0,214.26,32903.0,205.0118,205.1362,204.8682,205.1171,32903.0
2018-11-30 15:00:00,214.29,214.5,214.26,214.43,20754.0,205.1458,205.3468,205.1171,205.2798,20754.0
2018-11-30 15:05:00,214.43,214.74,214.26,214.72,16336.0,205.2798,205.5766,205.1171,205.5574,16336.0
2018-11-30 15:10:00,214.73,214.78,214.36,214.53,16907.0,205.567,205.6149,205.2128,205.3755,16907.0
2018-11-30 15:15:00,214.49,214.79,214.49,214.73,12933.0,205.3373,205.6245,205.3373,205.567,12933.0
2018-11-30 15:20:00,214.72,214.81,214.4,214.53,16495.0,205.5574,205.6436,205.2511,205.3755,16495.0
2018-11-30 15:25:00,214.55,214.55,214.33,214.34,14505.0,205.3947,205.3947,205.1841,205.1937,14505.0
2018-11-30 15:30:00,214.32,214.48,213.85,213.85,20951.0,205.1745,205.3277,204.7246,204.7246,20951.0
2018-11-30 15:35:00,213.85,213.97,213.63,213.94,21249.0,204.7246,204.8394,204.514,204.8107,21249.0
2018-11-30 15:40:00,213.92,214.18,213.92,214.07,29133.0,204.7916,205.0405,204.7916,204.9352,29133.0
2018-11-30 15:45:00,214.09,214.1,213.7,213.91,42016.0,204.9543,204.9639,204.581,204.782,42016.0
2018-11-30 15:50:00,213.94,214.01,213.51,213.53,47141.0,204.8107,204.8777,204.3991,204.4182,47141.0
2018-11-30 15:55:00,213.54,214.88,213.54,214.53,234773.0,204.4278,205.7106,204.4278,205.3755,234773.0
2018-12-03 09:30:00,217.72,219.85,217.32,217.71,67226.0,208.4294,210.4685,208.0465,208.4198,67226.0
2018-12-03 09:35:00,217.9,217.9,216.9,216.92,19932.0,208.6017,208.6017,207.6444,207.6636,19932.0
2018-12-03 09:40:00,217.06,217.47,216.65,217.47,28330.0,207.7976,208.1901,207.4051,208.1901,28330.0
2018-12-03 09:45:00,217.58,217.6,216.15,216.4,42745.0,208.2954,208.3145,206.9264,207.1658,42745.0
2018-12-03 09:50:00,216.51,216.53,215.47,215.54,13073.0,207.2711,207.2902,206.2754,206.3424,13073.0
2018-12-03 09:55:00,215.52,216.41,214.62,215.85,14712.0,206.3233,207.1753,205.4617,206.6392,14712.0
2018-12-03 10:00:00,216.1,216.19,215.56,216.13,19702.0,206.8786,206.9647,206.3616,206.9073,19702.0
2018-12-03 10:05:00,216.19,216.3,215.84,216.17,8911.0,206.9647,207.07,206.6296,206.9456,8911.0
2018-12-03 10:10:00,216.16,216.38,215.58,215.58,32842.0,206.936,207.1466,206.3807,206.3807,32842.0
2018-12-03 10:15:00,215.56,215.91,215.55,215.63,19895.0,206.3616,206.6967,206.352,206.4286,19895.0
2018-12-03 10:20:00,215.61,216.25,215.35,216.06,38411.0,206.4095,207.0222,206.1606,206.8403,38411.0
2018-12-03 10:25:00,216.1,216.38,215.39,215.39,20432.0,206.8786,207.1466,206.1988,206.1988,20432.0
2018-12-03 10:30:00,215.41,215.52,215.19,215.41,8325.0,206.218,206.3233,206.0074,206.218,8325.0
2018-12-03 10:35:00,215.44,215.45,214.54,214.54,15047.0,206.2467,206.2563,205.3851,205.3851,15047.0
2018-12-03 10:40:00,214.53,214.66,213.82,213.88,25891.0,205.3755,205.5,204.6958,204.7533,25891.0
2018-12-03 10:45:00,213.94,214.18,213.56,213.65,12207.0,204.8107,205.0405,204.4469,204.5331,12207.0
2018-12-03 10:50:00,213.52,213.66,212.95,213.15,22250.0,204.4086,204.5427,203.863,204.0544,22250.0
2018-12-03 10:55:00,213.13,213.3,212.81,213.03,16114.0,204.0353,204.198,203.7289,203.9396,16114.0
2018-12-03 11:00:00,212.99,213.04,212.46,212.78,35891.0,203.9013,203.9491,203.3939,203.7002,35891.0
2018-12-03 11:05:00,212.81,213.45,212.44,213.45,30738.0,203.7289,204.3416,203.3747,204.3416,30738.0
2018-12-03 11:10:00,213.48,213.59,212.95,213.11,8333.0,204.3704,204.4757,203.863,204.0161,8333.0
2018-12-03 11:15:00,213.09,213.69,213.03,213.43,14970.0,203.997,204.5714,203.9396,204.3225,14970.0
2018-12-03 11:20:00,213.4,213.7,213.0,213.34,81655.0,204.2938,204.581,203.9108,204.2363,81655.0
2018-12-03 11:25:00,213.5,213.69,212.9,213.24,14565.0,204.3895,204.5714,203.8151,204.1406,14565.0
2018-12-03 11:30:00,213.34,213.59,213.2,213.4,23643.0,204.2363,204.4757,204.1023,204.2938,23643.0
2018-12-03 11:35:00,213.39,213.52,213.03,213.4,10650.0,204.2842,204.4086,203.9396,204.2938,10650.0
2018-12-03 11:40:00,213.37,213.45,212.7,213.12,10669.0,204.265,204.3416,203.6236,204.0257,10669.0
2018-12-03 11:45:00,212.99,213.16,212.81,212.99,11000.0,203.9013,204.064,203.7289,203.9013,11000.0
2018-12-03 11:50:00,212.96,213.09,212.34,212.34,13191.0,203.8725,203.997,203.279,203.279,13191.0
2018-12-03 11:55:00,212.25,212.31,211.51,211.58,14440.0,203.1928,203.2503,202.4844,202.5514,14440.0
2018-12-03 12:00:00,211.72,212.43,211.62,212.19,10401.0,202.6855,203.3652,202.5897,203.1354,10401.0
2018-12-03 12:05:00,212.03,212.33,211.98,212.17,8396.0,202.9822,203.2694,202.9344,203.1163,8396.0
2018-12-03 12:10:00,212.17,212.28,211.95,212.07,10464.0,203.1163,203.2216,202.9056,203.0205,10464.0
2018-12-03 12:15:00,212.13,212.33,212.03,212.08,10387.0,203.078,203.2694,202.9822,203.0301,10387.0
2018-12-03 12:20:00,212.09,212.18,211.85,212.18,6270.0,203.0397,203.1258,202.8099,203.1258,6270.0
2018-12-03 12:25:00,212.29,212.48,212.2,212.38,5245.0,203.2311,203.413,203.145,203.3173,5245.0
2018-12-03 12:30:00,212.53,213.18,212.53,213.15,7970.0,203.4609,204.0832,203.4609,204.0544,7970.0
2018-12-03 12:35:00,213.19,213.23,213.0,213.16,4581.0,204.0927,204.131,203.9108,204.064,4581.0
2018-12-03 12:40:00,213.21,213.29,213.03,213.29,3300.0,204.1119,204.1885,203.9396,204.1885,3300.0
2018-12-03 12:45:00,213.32,213.4,213.01,213.03,5633.0,204.2172,204.2938,203.9204,203.9396,5633.0
2018-12-03 12:50:00,212.97,213.17,212.75,212.84,8167.0,203.8821,204.0736,203.6715,203.7577,8167.0
2018-12-03 12:55:00,212.86,213.11,212.86,213.04,10972.0,203.7768,204.0161,203.7768,203.9491,10972.0
2018-12-03 13:00:00,213.15,213.82,213.15,213.76,6729.0,204.0544,204.6958,204.0544,204.6384,6729.0
2018-12-03 13:05:00,213.7,213.89,213.55,213.74,5000.0,204.581,204.7629,204.4374,204.6193,5000.0
2018-12-03 13:10:00,213.81,214.04,213.63,213.78,6024.0,204.6863,204.9065,204.514,204.6576,6024.0
2018-12-03 13:15:00,213.79,214.07,213.69,213.69,7364.0,204.6671,204.9352,204.5714,204.5714,7364.0
2018-12-03 13:20:00,213.69,213.94,213.69,213.88,3500.0,204.5714,204.8107,204.5714,204.7533,3500.0
2018-12-03 13:25:00,213.83,213.98,213.62,213.96,4000.0,204.7054,204.849,204.5044,204.8299,4000.0
2018-12-03 13:30:00,213.89,213.89,213.56,213.61,5493.0,204.7629,204.7629,204.4469,204.4948,5493.0
2018-12-03 13:35:00,213.67,213.67,213.37,213.46,3236.0,204.5522,204.5522,204.265,204.3512,3236.0
2018-12-03 13:40:00,213.44,213.63,213.39,213.58,3820.0,204.3321,204.514,204.2842,204.4661,3820.0
2018-12-03 13:45:00,213.59,213.62,212.98,213.05,6966.0,204.4757,204.5044,203.8917,203.9587,6966.0
2018-12-03 13:50:00,213.08,213.31,213.03,213.19,9077.0,203.9874,204.2076,203.9396,204.0927,9077.0
2018-12-03 13:55:00,213.17,213.17,212.76,212.99,9509.0,204.0736,204.0736,203.6811,203.9013,9509.0
2018-12-03 14:00:00,213.07,213.11,212.72,212.82,15468.0,203.9778,204.0161,203.6428,203.7385,15468.0
2018-12-03 14:05:00,212.82,212.82,212.06,212.33,10902.0,203.7385,203.7385,203.0109,203.2694,10902.0
2018-12-03 14:10:00,212.36,212.7,212.35,212.59,10558.0,203.2981,203.6236,203.2886,203.5183,10558.0
2018-12-03 14:15:00,212.5,212.57,212.0,212.02,42421.0,203.4322,203.4992,202.9535,202.9727,42421.0
2018-12-03 14:20:00,212.13,212.3,211.88,212.07,29817.0,203.078,203.2407,202.8386,203.0205,29817.0
2018-12-03 14:25:00,212.1,212.35,211.97,212.14,23926.0,203.0492,203.2886,202.9248,203.0875,23926.0
2018-12-03 14:30:00,212.14,212.41,211.94,212.15,32318.0,203.0875,203.346,202.8961,203.0971,32318.0
2018-12-03 14:35:00,212.21,212.5,212.05,212.17,29442.0,203.1545,203.4322,203.0014,203.1163,29442.0
2018-12-03 14:40:00,212.17,212.36,212.05,212.15,15237.0,203.1163,203.2981,203.0014,203.0971,15237.0
2018-12-03 14:45:00,212.17,213.3,212.17,213.3,16916.0,203.1163,204.198,203.1163,204.198,16916.0
2018-12-03 14:50:00,213.33,213.5,212.78,212.84,15532.0,204.2268,204.3895,203.7002,203.7577,15532.0
2018-12-03 14:55:00,212.84,213.17,212.65,213.14,7718.0,203.7577,204.0736,203.5758,204.0449,7718.0
2018-12-03 15:00:00,213.22,213.22,212.78,213.02,10990.0,204.1214,204.1214,203.7002,203.93,10990.0
2018-12-03 15:05:00,213.06,213.48,212.84,213.41,7750.0,203.9683,204.3704,203.7577,204.3033,7750.0
2018-12-03 15:10:00,213.44,213.85,213.44,213.73,16084.0,204.3321,204.7246,204.3321,204.6097,16084.0
2018-12-03 15:15:00,213.78,213.78,213.43,213.47,24835.0,204.6576,204.6576,204.3225,204.3608,24835.0
2018-12-03 15:20:00,213.52,213.62,213.39,213.5,13974.0,204.4086,204.5044,204.2842,204.3895,13974.0
2018-12-03 15:25:00,213.48,213.71,213.1,213.64,32931.0,204.3704,204.5905,204.0066,204.5235,32931.0
2018-12-03 15:30:00,213.69,214.01,213.59,213.95,27828.0,204.5714,204.8777,204.4757,204.8203,27828.0
2018-12-03 15:35:00,213.91,214.02,213.77,213.77,14722.0,204.782,204.8873,204.648,204.648,14722.0
2018-12-03 15:40:00,213.78,213.83,213.46,213.54,12135.0,204.6576,204.7054,204.3512,204.4278,12135.0
2018-12-03 15:45:00,213.6,213.77,213.37,213.64,27929.0,204.4852,204.648,204.265,204.5235,27929.0
2018-12-03 15:50:00,213.64,213.77,213.44,213.54,25873.0,204.5235,204.648,204.3321,204.4278,25873.0
2018-12-03 15:55:00,213.59,213.66,212.89,213.52,109467.0,204.4757,204.5427,203.8055,204.4086,109467.0
2018-12-04 09:30:00,212.66,213.54,212.24,213.5,26316.0,203.5853,204.4278,203.1833,204.3895,26316.0
2018-12-04 09:35:00,213.47,213.88,212.88,213.56,9540.0,204.3608,204.7533,203.796,204.4469,9540.0
2018-12-04 09:40:00,213.88,214.0,213.32,213.68,7100.0,204.7533,204.8682,204.2172,204.5618,7100.0
2018-12-04 09:45:00,213.82,214.01,213.51,213.69,10499.0,204.6958,204.8777,204.3991,204.5714,10499.0
2018-12-04 09:50:00,213.56,213.71,213.09,213.19,4999.0,204.4469,204.5905,203.997,204.0927,4999.0
2018-12-04 09:55:00,213.2,213.98,213.03,213.52,10300.0,204.1023,204.849,203.9396,204.4086,10300.0
2018-12-04 10:00:00,213.26,213.78,212.89,213.16,12739.0,204.1597,204.6576,203.8055,204.064,12739.0
2018-12-04 10:05:00,213.21,213.8,213.04,213.8,4602.0,204.1119,204.6767,203.9491,204.6767,4602.0
2018-12-04 10:10:00,213.88,214.0,213.42,213.77,6140.0,204.7533,204.8682,204.3129,204.648,6140.0
2018-12-04 10:15:00,213.68,214.11,213.27,213.28,12763.0,204.5618,204.9735,204.1693,204.1789,12763.0
2018-12-04 10:20:00,213.36,213.48,213.11,213.27,6900.0,204.2555,204.3704,204.0161,204.1693,6900.0
2018-12-04 10:25:00,213.28,213.61,213.08,213.54,6760.0,204.1789,204.4948,203.9874,204.4278,6760.0
2018-12-04 10:30:00,213.6,213.6,213.1,213.3,6282.0,204.4852,204.4852,204.0066,204.198,6282.0
2018-12-04 10:35:00,213.41,213.81,213.08,213.72,7100.0,204.3033,204.6863,203.9874,204.6001,7100.0
2018-12-04 10:40:00,213.93,213.93,213.41,213.54,10072.0,204.8012,204.8012,204.3033,204.4278,10072.0
2018-12-04 10:45:00,213.45,213.85,213.27,213.78,12702.0,204.3416,204.7246,204.1693,204.6576,12702.0
2018-12-04 10:50:00,213.91,213.91,213.43,213.53,4679.0,204.782,204.782,204.3225,204.4182,4679.0
2018-12-04 10:55:00,213.6,213.62,213.27,213.38,5898.0,204.4852,204.5044,204.1693,204.2746,5898.0
2018-12-04 11:00:00,213.28,213.28,212.76,213.16,7700.0,204.1789,204.1789,203.6811,204.064,7700.0
2018-12-04 11:05:00,213.16,213.57,213.15,213.36,6407.0,204.064,204.4565,204.0544,204.2555,6407.0
2018-12-04 11:10:00,213.28,213.28,212.77,212.82,7740.0,204.1789,204.1789,203.6907,203.7385,7740.0
2018-12-04 11:15:00,212.78,212.95,212.44,212.78,14615.0,203.7002,203.863,203.3747,203.7002,14615.0
2018-12-04 11:20:00,212.86,213.41,212.85,212.98,5556.0,203.7768,204.3033,203.7672,203.8917,5556.0
2018-12-04 11:25:00,212.98,213.06,212.42,212.65,5400.0,203.8917,203.9683,203.3556,203.5758,5400.0
2018-12-04 11:30:00,212.53,212.57,212.16,212.21,4993.0,203.4609,203.4992,203.1067,203.1545,4993.0
2018-12-04 11:35:00,211.99,212.2,211.96,212.15,6363.0,202.9439,203.145,202.9152,203.0971,6363.0
2018-12-04 11:40:00,212.26,212.48,211.84,211.89,7400.0,203.2024,203.413,202.8003,202.8482,7400.0
2018-12-04 11:45:00,211.92,212.16,211.65,212.02,8824.0,202.8769,203.1067,202.6184,202.9727,8824.0
2018-12-04 11:50:00,212.02,212.02,211.57,211.83,5500.0,202.9727,202.9727,202.5419,202.7908,5500.0
2018-12-04 11:55:00,211.83,211.83,211.1,211.2,5418.0,202.7908,202.7908,202.0919,202.1876,5418.0
2018-12-04 12:00:00,211.0,211.11,210.27,210.28,13168.0,201.9962,202.1015,201.2973,201.3069,13168.0
2018-12-04 12:05:00,210.41,210.46,209.49,209.82,16622.0,201.4314,201.4792,200.5506,200.8665,16622.0
2018-12-04 12:10:00,209.82,209.89,209.12,209.12,6700.0,200.8665,200.9335,200.1964,200.1964,6700.0
2018-12-04 12:15:00,209.03,209.42,208.83,209.18,10194.0,200.1102,200.4836,199.9188,200.2538,10194.0
2018-12-04 12:20:00,209.06,209.24,208.43,208.51,5845.0,200.139,200.3113,199.5358,199.6124,5845.0
2018-12-04 12:25:00,208.44,208.67,207.96,208.03,9703.0,199.5454,199.7656,199.0859,199.1529,9703.0
2018-12-04 12:30:00,207.79,207.79,206.67,207.56,16513.0,198.9232,198.9232,197.851,198.703,16513.0
2018-12-04 12:35:00,207.62,207.98,207.17,207.79,6600.0,198.7604,199.105,198.3296,198.9232,6600.0
2018-12-04 12:40:00,207.62,208.49,207.62,208.25,8987.0,198.7604,199.5933,198.7604,199.3635,8987.0
2018-12-04 12:45:00,208.17,208.48,208.07,208.48,9600.0,199.2869,199.5837,199.1912,199.5837,9600.0
2018-12-04 12:50:00,208.42,208.63,208.08,208.37,18451.0,199.5263,199.7273,199.2008,199.4784,18451.0
2018-12-04 12:55:00,208.42,208.91,208.1,208.1,8426.0,199.5263,199.9954,199.2199,199.2199,8426.0
2018-12-04 13:00:00,208.09,208.23,207.88,208.23,10286.0,199.2104,199.3444,199.0093,199.3444,10286.0
2018-12-04 13:05:00,208.34,208.35,207.93,208.14,3014.0,199.4497,199.4593,199.0572,199.2582,3014.0
2018-12-04 13:10:00,207.92,208.35,207.71,207.88,4659.0,199.0476,199.4593,198.8466,199.0093,4659.0
2018-12-04 13:15:00,207.88,208.22,207.8,207.95,7299.0,199.0093,199.3348,198.9327,199.0763,7299.0
2018-12-04 13:20:00,207.75,208.14,207.75,207.97,5658.0,198.8849,199.2582,198.8849,199.0955,5658.0
2018-12-04 13:25:00,207.77,207.86,206.73,207.18,5101.0,198.904,198.9902,197.9084,198.3392,5101.0
2018-12-04 13:30:00,207.15,207.4,206.81,207.2,4892.0,198.3105,198.5498,197.985,198.3583,4892.0
2018-12-04 13:35:00,207.03,207.08,205.95,205.95,8905.0,198.1956,198.2435,197.1617,197.1617,8905.0
2018-12-04 13:40:00,205.83,206.41,205.4,206.25,12599.0,197.0468,197.602,196.6351,197.4489,12599.0
2018-12-04 13:45:00,206.09,206.6,206.09,206.4,5465.0,197.2957,197.7839,197.2957,197.5925,5465.0
2018-12-04 13:50:00,206.42,206.72,206.22,206.52,7837.0,197.6116,197.8988,197.4202,197.7074,7837.0
2018-12-04 13:55:00,206.73,207.35,206.73,207.12,11365.0,197.9084,198.5019,197.9084,198.2817,11365.0
2018-12-04 14:00:00,207.05,207.44,206.87,207.05,7500.0,198.2147,198.5881,198.0424,198.2147,7500.0
2018-12-04 14:05:00,206.99,207.73,206.99,207.73,13959.0,198.1573,198.8657,198.1573,198.8657,13959.0
2018-12-04 14:10:00,207.7,208.55,207.64,208.34,12448.0,198.837,199.6507,198.7796,199.4497,12448.0
2018-12-04 14:15:00,208.24,208.24,207.83,208.16,4600.0,199.354,199.354,198.9615,199.2774,4600.0
2018-12-04 14:20:00,208.05,208.07,207.62,207.62,8194.0,199.1721,199.1912,198.7604,198.7604,8194.0
2018-12-04 14:25:00,207.62,207.74,207.02,207.07,7908.0,198.7604,198.8753,198.186,198.2339,7908.0
2018-12-04 14:30:00,207.15,207.71,207.13,207.68,6131.0,198.3105,198.8466,198.2913,198.8179,6131.0
2018-12-04 14:35:00,207.56,207.77,207.44,207.76,7024.0,198.703,198.904,198.5881,198.8944,7024.0
2018-12-04 14:40:00,207.75,207.84,207.28,207.4,7845.0,198.8849,198.971,198.4349,198.5498,7845.0
2018-12-04 14:45:00,207.36,208.42,207.36,208.36,6110.0,198.5115,199.5263,198.5115,199.4688,6110.0
2018-12-04 14:50:00,208.26,208.27,208.02,208.05,6390.0,199.3731,199.3827,199.1433,199.1721,6390.0
2018-12-04 14:55:00,208.07,208.09,207.28,207.38,11519.0,199.1912,199.2104,198.4349,198.5307,11519.0
2018-12-04 15:00:00,207.38,207.38,206.85,207.13,6100.0,198.5307,198.5307,198.0233,198.2913,6100.0
2018-12-04 15:05:00,207.18,207.2,206.64,206.72,7707.0,198.3392,198.3583,197.8222,197.8988,7707.0
2018-12-04 15:10:00,206.82,207.0,206.54,206.94,14688.0,197.9945,198.1669,197.7265,198.1094,14688.0
2018-12-04 15:15:00,207.02,207.47,206.88,207.0,9563.0,198.186,198.6168,198.052,198.1669,9563.0
2018-12-04 15:20:00,207.04,207.3,206.27,206.38,9280.0,198.2052,198.4541,197.468,197.5733,9280.0
2018-12-04 15:25:00,206.38,206.91,206.24,206.53,14069.0,197.5733,198.0807,197.4393,197.7169,14069.0
2018-12-04 15:30:00,206.49,207.17,206.38,207.07,22237.0,197.6786,198.3296,197.5733,198.2339,22237.0
2018-12-04 15:35:00,207.1,207.36,206.65,206.79,20765.0,198.2626,198.5115,197.8318,197.9658,20765.0
2018-12-04 15:40:00,206.8,206.88,206.49,206.73,25204.0,197.9754,198.052,197.6786,197.9084,25204.0
2018-12-04 15:45:00,206.7,206.87,206.47,206.87,41852.0,197.8797,198.0424,197.6595,198.0424,41852.0
2018-12-04 15:50:00,206.8,207.16,206.55,206.91,42729.0,197.9754,198.32,197.7361,198.0807,42729.0
2018-12-04 15:55:00,206.89,207.81,206.59,207.78,169967.0,198.0616,198.9423,197.7744,198.9136,169967.0
2018-12-06 09:30:00,203.2,203.99,199.4,203.6,48749.0,194.529,195.2853,190.8912,194.912,48749.0
2018-12-06 09:35:00,203.65,206.23,203.29,206.23,17629.0,194.9598,197.4297,194.6152,197.4297,17629.0
2018-12-06 09:40:00,205.98,206.04,204.84,206.0,26411.0,197.1904,197.2478,196.099,197.2095,26411.0
2018-12-06 09:45:00,205.94,206.34,204.9,204.97,59195.0,197.1521,197.535,196.1565,196.2235,59195.0
2018-12-06 09:50:00,204.99,205.31,203.2,203.2,93645.0,196.2426,196.549,194.529,194.529,93645.0
2018-12-06 09:55:00,203.11,204.25,203.08,204.02,39075.0,194.4429,195.5342,194.4141,195.314,39075.0
2018-12-06 10:00:00,204.11,204.8,203.68,204.42,23194.0,195.4002,196.0607,194.9885,195.697,23194.0
2018-12-06 10:05:00,204.34,204.68,204.13,204.61,12602.0,195.6204,195.9459,195.4193,195.8789,12602.0
2018-12-06 10:10:00,204.56,204.56,204.02,204.4,11360.0,195.831,195.831,195.314,195.6778,11360.0
2018-12-06 10:15:00,204.41,205.18,204.26,204.56,10691.0,195.6874,196.4245,195.5438,195.831,10691.0
2018-12-06 10:20:00,204.43,204.99,204.34,204.76,12328.0,195.7065,196.2426,195.6204,196.0225,12328.0
2018-12-06 10:25:00,204.76,205.77,204.49,205.26,72797.0,196.0225,196.9894,195.764,196.5011,72797.0
2018-12-06 10:30:00,205.38,205.55,204.83,204.83,25294.0,196.616,196.7787,196.0895,196.0895,25294.0
2018-12-06 10:35:00,204.75,205.17,204.38,204.61,21525.0,196.0129,196.415,195.6587,195.8789,21525.0
2018-12-06 10:40:00,204.75,205.05,204.15,204.75,18058.0,196.0129,196.3001,195.4385,196.0129,18058.0
2018-12-06 10:45:00,204.84,204.84,203.86,204.09,21180.0,196.099,196.099,195.1609,195.381,21180.0
2018-12-06 10:50:00,204.02,204.5,203.65,204.47,11141.0,195.314,195.7735,194.9598,195.7448,11141.0
2018-12-06 10:55:00,204.47,204.47,203.44,203.75,27312.0,195.7448,195.7448,194.7588,195.0556,27312.0
2018-12-06 11:00:00,203.71,203.96,203.23,203.75,30670.0,195.0173,195.2566,194.5577,195.0556,30670.0
2018-12-06 11:05:00,203.74,204.04,203.48,203.77,12400.0,195.046,195.3332,194.7971,195.0747,12400.0
2018-12-06 11:10:00,203.81,203.84,203.38,203.39,13786.0,195.113,195.1417,194.7013,194.7109,13786.0
2018-12-06 11:15:00,203.4,203.68,203.31,203.41,10101.0,194.7205,194.9885,194.6343,194.7301,10101.0
2018-12-06 11:20:00,203.39,203.42,202.78,202.87,13855.0,194.7109,194.7396,194.1269,194.2131,13855.0
2018-12-06 11:25:00,202.83,203.46,202.7,203.32,69068.0,194.1748,194.7779,194.0504,194.6439,69068.0
2018-12-06 11:30:00,203.39,204.16,203.04,203.95,37973.0,194.7109,195.4481,194.3759,195.247,37973.0
2018-12-06 11:35:00,203.88,204.48,203.88,204.34,10804.0,195.18,195.7544,195.18,195.6204,10804.0
2018-12-06 11:40:00,204.26,204.75,204.14,204.53,18885.0,195.5438,196.0129,195.4289,195.8023,18885.0
2018-12-06 11:45:00,204.52,204.81,204.38,204.71,11900.0,195.7927,196.0703,195.6587,195.9746,11900.0
2018-12-06 11:50:00,204.76,205.66,204.62,205.22,16643.0,196.0225,196.884,195.8884,196.4628,16643.0
2018-12-06 11:55:00,205.29,205.86,205.12,205.86,15541.0,196.5298,197.0755,196.3671,197.0755,15541.0
2018-12-06 12:00:00,205.75,205.75,205.19,205.27,9282.0,196.9702,196.9702,196.4341,196.5107,9282.0
2018-12-06 12:05:00,205.39,205.97,205.21,205.44,10507.0,196.6256,197.1808,196.4533,196.6734,10507.0
2018-12-06 12:10:00,205.46,206.12,205.29,206.12,19330.0,196.6926,197.3244,196.5298,197.3244,19330.0
2018-12-06 12:15:00,206.08,207.17,206.08,206.8,27690.0,197.2861,198.3296,197.2861,197.9754,27690.0
2018-12-06 12:20:00,206.76,207.28,206.49,207.25,7503.0,197.9371,198.4349,197.6786,198.4062,7503.0
2018-12-06 12:25:00,207.18,207.65,207.04,207.65,10092.0,198.3392,198.7891,198.2052,198.7891,10092.0
2018-12-06 12:30:00,207.61,207.98,207.34,207.46,9384.0,198.7508,199.105,198.4924,198.6072,9384.0
2018-12-06 12:35:00,207.41,207.64,206.86,206.86,6512.0,198.5594,198.7796,198.0328,198.0328,6512.0
2018-12-06 12:40:00,206.9,207.33,206.83,207.19,9976.0,198.0711,198.4828,198.0041,198.3488,9976.0
2018-12-06 12:45:00,207.3,207.86,207.28,207.68,43632.0,198.4541,198.9902,198.4349,198.8179,43632.0
2018-12-06 12:50:00,207.69,208.53,207.69,208.27,29395.0,198.8274,199.6316,198.8274,199.3827,29395.0
2018-12-06 12:55:00,208.21,208.82,207.98,208.05,16175.0,199.3252,199.9092,199.105,199.1721,16175.0
2018-12-06 13:00:00,208.03,208.04,207.77,207.77,6815.0,199.1529,199.1625,198.904,198.904,6815.0
2018-12-06 13:05:00,207.82,207.95,207.07,207.29,9832.0,198.9519,199.0763,198.2339,198.4445,9832.0
2018-12-06 13:10:00,207.25,207.52,207.19,207.52,14073.0,198.4062,198.6647,198.3488,198.6647,14073.0
2018-12-06 13:15:00,207.48,207.68,207.32,207.46,16649.0,198.6264,198.8179,198.4732,198.6072,16649.0
2018-12-06 13:20:00,207.37,207.66,207.04,207.64,20737.0,198.5211,198.7987,198.2052,198.7796,20737.0
2018-12-06 13:25:00,207.68,207.87,207.36,207.39,8625.0,198.8179,198.9997,198.5115,198.5402,8625.0
2018-12-06 13:30:00,207.31,207.35,206.53,206.9,23100.0,198.4636,198.5019,197.7169,198.0711,23100.0
2018-12-06 13:35:00,206.84,207.01,206.22,206.94,28208.0,198.0137,198.1764,197.4202,198.1094,28208.0
2018-12-06 13:40:00,207.1,207.4,206.96,206.96,10780.0,198.2626,198.5498,198.1286,198.1286,10780.0
2018-12-06 13:45:00,207.11,207.77,206.99,207.63,9575.0,198.2722,198.904,198.1573,198.77,9575.0
2018-12-06 13:50:00,207.83,208.3,207.83,208.21,10380.0,198.9615,199.4114,198.9615,199.3252,10380.0
2018-12-06 13:55:00,208.25,208.65,207.83,208.65,12979.0,199.3635,199.7465,198.9615,199.7465,12979.0
2018-12-06 14:00:00,208.51,208.8,208.38,208.48,12109.0,199.6124,199.8901,199.488,199.5837,12109.0
2018-12-06 14:05:00,208.38,208.79,208.19,208.75,25684.0,199.488,199.8805,199.3061,199.8422,25684.0
2018-12-06 14:10:00,208.67,208.74,208.07,208.56,18899.0,199.7656,199.8326,199.1912,199.6603,18899.0
2018-12-06 14:15:00,208.51,208.63,207.74,207.74,39200.0,199.6124,199.7273,198.8753,198.8753,39200.0
2018-12-06 14:20:00,207.8,208.03,207.61,207.72,10498.0,198.9327,199.1529,198.7508,198.8561,10498.0
2018-12-06 14:25:00,207.73,208.38,207.73,208.38,9657.0,198.8657,199.488,198.8657,199.488,9657.0
2018-12-06 14:30:00,208.29,208.37,207.73,207.96,8334.0,199.4018,199.4784,198.8657,199.0859,8334.0
2018-12-06 14:35:00,207.92,208.18,207.64,207.95,10300.0,199.0476,199.2965,198.7796,199.0763,10300.0
2018-12-06 14:40:00,208.03,208.34,207.92,207.92,8111.0,199.1529,199.4497,199.0476,199.0476,8111.0
2018-12-06 14:45:00,207.92,208.0,207.22,207.43,16564.0,199.0476,199.1242,198.3775,198.5785,16564.0
2018-12-06 14:50:00,207.52,209.02,207.52,208.9,31511.0,198.6647,200.1007,198.6647,199.9858,31511.0
2018-12-06 14:55:00,208.84,209.24,208.25,208.5,22065.0,199.9284,200.3113,199.3635,199.6029,22065.0
2018-12-06 15:00:00,208.61,209.32,208.61,209.1,50518.0,199.7082,200.3879,199.7082,200.1773,50518.0
2018-12-06 15:05:00,209.17,209.17,208.51,209.13,18921.0,200.2443,200.2443,199.6124,200.206,18921.0
2018-12-06 15:10:00,209.15,209.42,208.83,208.98,15922.0,200.2251,200.4836,199.9188,200.0624,15922.0
2018-12-06 15:15:00,208.87,209.31,208.81,209.26,20062.0,199.9571,200.3783,199.8996,200.3304,20062.0
2018-12-06 15:20:00,209.17,209.33,208.86,209.12,27924.0,200.2443,200.3974,199.9475,200.1964,27924.0
2018-12-06 15:25:00,209.08,209.9,209.0,209.56,29395.0,200.1581,200.9431,200.0815,200.6176,29395.0
2018-12-06 15:30:00,209.52,210.78,209.48,210.43,29162.0,200.5793,201.7856,200.541,201.4505,29162.0
2018-12-06 15:35:00,210.46,210.69,210.25,210.36,27997.0,201.4792,201.6994,201.2782,201.3835,27997.0
2018-12-06 15:40:00,210.32,210.67,209.94,210.64,22516.0,201.3452,201.6803,200.9814,201.6515,22516.0
2018-12-06 15:45:00,210.64,211.22,210.47,211.22,34585.0,201.6515,202.2068,201.4888,202.2068,34585.0
2018-12-06 15:50:00,211.16,211.21,210.7,211.09,42473.0,202.1494,202.1972,201.709,202.0823,42473.0
2018-12-06 15:55:00,211.08,211.57,211.08,211.55,122757.0,202.0728,202.5419,202.0728,202.5227,122757.0
2018-12-07 09:30:00,210.21,211.19,209.32,210.23,38494.0,201.2399,202.1781,200.3879,201.259,38494.0
2018-12-07 09:35:00,210.45,211.18,210.15,211.18,14067.0,201.4696,202.1685,201.1825,202.1685,14067.0
2018-12-07 09:40:00,211.2,212.26,210.86,211.99,23017.0,202.1876,203.2024,201.8622,202.9439,23017.0
2018-12-07 09:45:00,212.05,212.06,210.58,210.59,12720.0,203.0014,203.0109,201.5941,201.6037,12720.0
2018-12-07 09:50:00,210.74,210.79,209.75,210.79,22087.0,201.7473,201.7951,200.7995,201.7951,22087.0
2018-12-07 09:55:00,210.81,211.0,210.34,210.34,7584.0,201.8143,201.9962,201.3643,201.3643,7584.0
2018-12-07 10:00:00,209.86,210.77,209.85,210.5,10415.0,200.9048,201.776,200.8953,201.5175,10415.0
2018-12-07 10:05:00,210.49,210.59,209.8,209.97,9038.0,201.5079,201.6037,200.8474,201.0101,9038.0
2018-12-07 10:10:00,210.01,210.01,208.55,208.71,10487.0,201.0484,201.0484,199.6507,199.8039,10487.0
2018-12-07 10:15:00,208.59,208.63,207.71,208.08,14900.0,199.689,199.7273,198.8466,199.2008,14900.0
2018-12-07 10:20:00,208.09,208.57,207.57,207.59,9125.0,199.2104,199.6699,198.7125,198.7317,9125.0
2018-12-07 10:25:00,207.7,208.24,207.52,207.94,7900.0,198.837,199.354,198.6647,199.0668,7900.0
2018-12-07 10:30:00,207.93,208.12,207.64,207.69,8000.0,199.0572,199.2391,198.7796,198.8274,8000.0
2018-12-07 10:35:00,207.51,207.66,206.52,206.71,9684.0,198.6551,198.7987,197.7074,197.8892,9684.0
2018-12-07 10:40:00,206.45,207.13,206.44,206.76,7000.0,197.6403,198.2913,197.6308,197.9371,7000.0
2018-12-07 10:45:00,206.73,207.29,206.52,206.66,11993.0,197.9084,198.4445,197.7074,197.8414,11993.0
2018-12-07 10:50:00,206.56,206.68,206.3,206.54,5110.0,197.7456,197.8605,197.4967,197.7265,5110.0
2018-12-07 10:55:00,206.47,206.67,206.35,206.48,5220.0,197.6595,197.851,197.5446,197.6691,5220.0
2018-12-07 11:00:00,206.66,206.74,205.81,205.81,9721.0,197.8414,197.918,197.0276,197.0276,9721.0
2018-12-07 11:05:00,205.68,205.95,205.33,205.45,9769.0,196.9032,197.1617,196.5681,196.683,9769.0
2018-12-07 11:10:00,205.67,205.67,204.95,204.97,13616.0,196.8936,196.8936,196.2043,196.2235,13616.0
2018-12-07 11:15:00,205.06,205.56,204.9,205.3,9228.0,196.3097,196.7883,196.1565,196.5394,9228.0
2018-12-07 11:20:00,205.45,205.47,204.52,204.52,7636.0,196.683,196.7022,195.7927,195.7927,7636.0
2018-12-07 11:25:00,204.53,205.03,204.34,204.99,10681.0,195.8023,196.2809,195.6204,196.2426,10681.0
2018-12-07 11:30:00,204.88,204.93,204.35,204.58,6110.0,196.1373,196.1852,195.6299,195.8501,6110.0
2018-12-07 11:35:00,204.81,205.06,204.42,204.67,5657.0,196.0703,196.3097,195.697,195.9363,5657.0
2018-12-07 11:40:00,204.77,205.37,204.41,205.3,7310.0,196.032,196.6064,195.6874,196.5394,7310.0
2018-12-07 11:45:00,205.44,205.61,205.25,205.27,6002.0,196.6734,196.8362,196.4915,196.5107,6002.0
2018-12-07 11:50:00,205.2,205.24,204.46,204.48,14021.0,196.4437,196.482,195.7353,195.7544,14021.0
2018-12-07 11:55:00,204.25,204.31,203.79,203.79,7806.0,195.5342,195.5917,195.0938,195.0938,7806.0
2018-12-07 12:00:00,203.86,204.76,203.77,204.31,16035.0,195.1609,196.0225,195.0747,195.5917,16035.0
2018-12-07 12:05:00,204.31,204.45,203.99,204.31,11481.0,195.5917,195.7257,195.2853,195.5917,11481.0
2018-12-07 12:10:00,204.06,204.85,204.05,204.52,7964.0,195.3523,196.1086,195.3428,195.7927,7964.0
2018-12-07 12:15:00,204.39,204.51,203.64,203.94,9837.0,195.6682,195.7831,194.9502,195.2374,9837.0
2018-12-07 12:20:00,203.86,204.39,203.83,203.95,4400.0,195.1609,195.6682,195.1321,195.247,4400.0
2018-12-07 12:25:00,204.13,204.35,203.92,204.19,10400.0,195.4193,195.6299,195.2183,195.4768,10400.0
2018-12-07 12:30:00,204.1,204.24,203.65,203.75,12846.0,195.3906,195.5246,194.9598,195.0556,12846.0
2018-12-07 12:35:00,203.74,204.03,203.36,203.95,15671.0,195.046,195.3236,194.6822,195.247,15671.0
2018-12-07 12:40:00,204.13,204.13,203.27,203.61,9490.0,195.4193,195.4193,194.596,194.9215,9490.0
2018-12-07 12:45:00,203.63,204.02,203.63,203.64,6700.0,194.9407,195.314,194.9407,194.9502,6700.0
2018-12-07 12:50:00,203.72,204.82,203.72,204.82,7558.0,195.0268,196.0799,195.0268,196.0799,7558.0
2018-12-07 12:55:00,204.88,205.45,204.59,205.06,6004.0,196.1373,196.683,195.8597,196.3097,6004.0
2018-12-07 13:00:00,204.89,205.52,204.88,205.3,5178.0,196.1469,196.75,196.1373,196.5394,5178.0
2018-12-07 13:05:00,205.25,205.3,204.56,204.62,12485.0,196.4915,196.5394,195.831,195.8884,12485.0
2018-12-07 13:10:00,204.59,204.71,204.47,204.54,25617.0,195.8597,195.9746,195.7448,195.8118,25617.0
2018-12-07 13:15:00,204.52,204.69,204.04,204.04,4630.0,195.7927,195.9554,195.3332,195.3332,4630.0
2018-12-07 13:20:00,204.05,205.13,204.04,204.95,10476.0,195.3428,196.3767,195.3332,196.2043,10476.0
2018-12-07 13:25:00,204.77,205.04,204.44,204.9,4475.0,196.032,196.2905,195.7161,196.1565,4475.0
2018-12-07 13:30:00,204.87,204.95,204.35,204.35,3101.0,196.1278,196.2043,195.6299,195.6299,3101.0
2018-12-07 13:35:00,204.27,204.7,204.27,204.48,3694.0,195.5534,195.965,195.5534,195.7544,3694.0
2018-12-07 13:40:00,204.43,204.86,204.29,204.76,8334.0,195.7065,196.1182,195.5725,196.0225,8334.0
2018-12-07 13:45:00,204.75,205.08,204.46,204.46,20611.0,196.0129,196.3288,195.7353,195.7353,20611.0
2018-12-07 13:50:00,204.45,204.51,204.31,204.41,15334.0,195.7257,195.7831,195.5917,195.6874,15334.0
2018-12-07 13:55:00,204.27,204.31,203.89,204.1,9698.0,195.5534,195.5917,195.1896,195.3906,9698.0
2018-12-07 14:00:00,204.02,204.24,203.84,203.85,23758.0,195.314,195.5246,195.1417,195.1513,23758.0
2018-12-07 14:05:00,203.75,203.93,203.52,203.78,12700.0,195.0556,195.2279,194.8354,195.0843,12700.0
2018-12-07 14:10:00,203.8,204.08,203.62,204.04,42754.0,195.1034,195.3715,194.9311,195.3332,42754.0
2018-12-07 14:15:00,203.96,204.91,203.83,204.78,24625.0,195.2566,196.1661,195.1321,196.0416,24625.0
2018-12-07 14:20:00,204.86,204.96,203.97,203.97,5485.0,196.1182,196.2139,195.2662,195.2662,5485.0
2018-12-07 14:25:00,203.97,204.42,203.58,204.14,50682.0,195.2662,195.697,194.8928,195.4289,50682.0
2018-12-07 14:30:00,204.19,204.28,203.62,203.87,7563.0,195.4768,195.5629,194.9311,195.1704,7563.0
2018-12-07 14:35:00,203.95,203.96,203.4,203.42,8471.0,195.247,195.2566,194.7205,194.7396,8471.0
2018-12-07 14:40:00,203.43,203.6,203.11,203.12,7164.0,194.7492,194.912,194.4429,194.4524,7164.0
2018-12-07 14:45:00,203.16,203.68,202.47,203.35,27183.0,194.4907,194.9885,193.8302,194.6726,27183.0
2018-12-07 14:50:00,203.46,203.77,202.7,202.84,56825.0,194.7779,195.0747,194.0504,194.1844,56825.0
2018-12-07 14:55:00,202.84,202.92,202.28,202.69,48506.0,194.1844,194.261,193.6483,194.0408,48506.0
2018-12-07 15:00:00,202.64,203.03,202.2,202.47,52080.0,193.9929,194.3663,193.5717,193.8302,52080.0
2018-12-07 15:05:00,202.5,203.06,202.31,203.06,15216.0,193.8589,194.395,193.677,194.395,15216.0
2018-12-07 15:10:00,203.19,203.35,202.86,202.88,9850.0,194.5194,194.6726,194.2035,194.2227,9850.0
2018-12-07 15:15:00,202.83,203.24,202.64,203.08,9100.0,194.1748,194.5673,193.9929,194.4141,9100.0
2018-12-07 15:20:00,203.08,203.29,202.8,203.01,10409.0,194.4141,194.6152,194.1461,194.3471,10409.0
2018-12-07 15:25:00,202.9,203.65,202.58,203.49,9740.0,194.2418,194.9598,193.9355,194.8066,9740.0
2018-12-07 15:30:00,203.5,204.44,203.19,204.44,13625.0,194.8162,195.7161,194.5194,195.7161,13625.0
2018-12-07 15:35:00,204.33,204.7,203.51,203.51,12161.0,195.6108,195.965,194.8258,194.8258,12161.0
2018-12-07 15:40:00,203.48,203.87,203.26,203.69,18597.0,194.7971,195.1704,194.5865,194.9981,18597.0
2018-12-07 15:45:00,203.78,203.79,202.79,202.79,52563.0,195.0843,195.0938,194.1365,194.1365,52563.0
2018-12-07 15:50:00,202.83,203.51,202.75,202.75,35319.0,194.1748,194.8258,194.0982,194.0982,35319.0
2018-12-07 15:55:00,202.86,203.14,202.2,202.47,128070.0,194.2035,194.4716,193.5717,193.8302,128070.0
2018-12-10 09:30:00,202.96,205.15,202.85,204.77,21296.0,194.2993,196.3958,194.194,196.032,21296.0
2018-12-10 09:35:00,204.9,205.7,204.68,204.68,6188.0,196.1565,196.9223,195.9459,195.9459,6188.0
2018-12-10 09:40:00,204.93,206.0,204.72,205.65,22648.0,196.1852,197.2095,195.9842,196.8745,22648.0
2018-12-10 09:45:00,205.42,206.31,205.24,205.91,55564.0,196.6543,197.5063,196.482,197.1234,55564.0
2018-12-10 09:50:00,205.96,206.17,205.43,205.86,73183.0,197.1712,197.3723,196.6639,197.0755,73183.0
2018-12-10 09:55:00,205.84,205.84,205.08,205.2,18218.0,197.0564,197.0564,196.3288,196.4437,18218.0
2018-12-10 10:00:00,205.0,205.65,204.86,205.65,17929.0,196.2522,196.8745,196.1182,196.8745,17929.0
2018-12-10 10:05:00,205.78,206.37,205.78,205.96,5936.0,196.9989,197.5638,196.9989,197.1712,5936.0
2018-12-10 10:10:00,205.83,206.76,205.58,206.76,4710.0,197.0468,197.9371,196.8075,197.9371,4710.0
2018-12-10 10:15:00,206.7,206.9,206.35,206.73,8242.0,197.8797,198.0711,197.5446,197.9084,8242.0
2018-12-10 10:20:00,206.81,207.01,206.06,206.28,8834.0,197.985,198.1764,197.267,197.4776,8834.0
2018-12-10 10:25:00,206.18,206.18,204.91,205.48,27210.0,197.3819,197.3819,196.1661,196.7117,27210.0
2018-12-10 10:30:00,205.4,206.11,204.8,205.27,8584.0,196.6351,197.3148,196.0607,196.5107,8584.0
2018-12-10 10:35:00,205.28,205.46,204.76,204.87,9730.0,196.5203,196.6926,196.0225,196.1278,9730.0
2018-12-10 10:40:00,204.77,204.87,204.26,204.62,19700.0,196.032,196.1278,195.5438,195.8884,19700.0
2018-12-10 10:45:00,204.5,205.04,204.39,204.86,32595.0,195.7735,196.2905,195.6682,196.1182,32595.0
2018-12-10 10:50:00,204.9,205.51,204.05,204.05,15729.0,196.1565,196.7404,195.3428,195.3428,15729.0
2018-12-10 10:55:00,204.2,204.54,203.82,204.03,8103.0,195.4864,195.8118,195.1226,195.3236,8103.0
2018-12-10 11:00:00,203.69,203.77,202.24,202.48,11090.0,194.9981,195.0747,193.61,193.8397,11090.0
2018-12-10 11:05:00,202.56,203.08,202.49,202.92,7500.0,193.9163,194.4141,193.8493,194.261,7500.0
2018-12-10 11:10:00,202.64,202.85,202.01,202.68,11853.0,193.9929,194.194,193.3898,194.0312,11853.0
2018-12-10 11:15:00,202.68,202.76,201.91,202.23,11062.0,194.0312,194.1078,193.2941,193.6004,11062.0
2018-12-10 11:20:00,202.05,202.49,201.73,201.74,7305.0,193.4281,193.8493,193.1218,193.1313,7305.0
2018-12-10 11:25:00,201.74,202.66,201.61,202.5,23785.0,193.1313,194.0121,193.0069,193.8589,23785.0
2018-12-10 11:30:00,202.82,203.04,202.57,202.72,5256.0,194.1652,194.3759,193.9259,194.0695,5256.0
2018-12-10 11:35:00,202.69,203.86,202.63,203.86,5365.0,194.0408,195.1609,193.9833,195.1609,5365.0
2018-12-10 11:40:00,203.73,203.82,203.39,203.64,5901.0,195.0364,195.1226,194.7109,194.9502,5901.0
2018-12-10 11:45:00,203.84,204.27,203.76,203.93,9092.0,195.1417,195.5534,195.0651,195.2279,9092.0
2018-12-10 11:50:00,203.94,204.03,203.25,203.42,5847.0,195.2374,195.3236,194.5769,194.7396,5847.0
2018-12-10 11:55:00,203.72,203.95,203.0,203.0,4182.0,195.0268,195.247,194.3376,194.3376,4182.0
2018-12-10 12:00:00,203.03,203.03,202.11,202.53,5778.0,194.3663,194.3663,193.4855,193.8876,5778.0
2018-12-10 12:05:00,202.39,202.59,202.2,202.21,12715.0,193.7536,193.9451,193.5717,193.5813,12715.0
2018-12-10 12:10:00,202.15,202.86,202.0,202.72,8759.0,193.5238,194.2035,193.3802,194.0695,8759.0
2018-12-10 12:15:00,202.82,202.99,201.94,201.94,7631.0,194.1652,194.328,193.3228,193.3228,7631.0
2018-12-10 12:20:00,201.94,202.01,201.28,201.5,7494.0,193.3228,193.3898,192.691,192.9016,7494.0
2018-12-10 12:25:00,201.56,202.02,201.56,201.75,3935.0,192.959,193.3994,192.959,193.1409,3935.0
2018-12-10 12:30:00,201.59,202.21,201.59,202.08,7646.0,192.9877,193.5813,192.9877,193.4568,7646.0
2018-12-10 12:35:00,202.05,203.39,202.04,203.28,6951.0,193.4281,194.7109,193.4185,194.6056,6951.0
2018-12-10 12:40:00,203.43,203.73,203.43,203.58,3149.0,194.7492,195.0364,194.7492,194.8928,3149.0
2018-12-10 12:45:00,203.53,204.27,203.37,203.89,10810.0,194.8449,195.5534,194.6918,195.1896,10810.0
2018-12-10 12:50:00,203.86,204.03,203.56,203.9,20660.0,195.1609,195.3236,194.8737,195.1992,20660.0
2018-12-10 12:55:00,203.88,203.9,203.56,203.81,6960.0,195.18,195.1992,194.8737,195.113,6960.0
2018-12-10 13:00:00,203.81,204.09,203.64,204.07,7100.0,195.113,195.381,194.9502,195.3619,7100.0
2018-12-10 13:05:00,203.97,203.97,203.58,203.74,4631.0,195.2662,195.2662,194.8928,195.046,4631.0
2018-12-10 13:10:00,203.55,204.11,203.38,204.1,4700.0,194.8641,195.4002,194.7013,195.3906,4700.0
2018-12-10 13:15:00,203.99,204.06,203.65,204.06,4840.0,195.2853,195.3523,194.9598,195.3523,4840.0
2018-12-10 13:20:00,204.06,204.14,203.35,203.56,8315.0,195.3523,195.4289,194.6726,194.8737,8315.0
2018-12-10 13:25:00,203.51,203.7,203.25,203.26,11923.0,194.8258,195.0077,194.5769,194.5865,11923.0
2018-12-10 13:30:00,203.24,204.2,203.21,204.12,8445.0,194.5673,195.4864,194.5386,195.4098,8445.0
2018-12-10 13:35:00,204.24,204.78,204.24,204.35,4000.0,195.5246,196.0416,195.5246,195.6299,4000.0
2018-12-10 13:40:00,204.29,204.57,204.05,204.13,4087.0,195.5725,195.8406,195.3428,195.4193,4087.0
2018-12-10 13:45:00,204.06,204.53,204.06,204.5,4572.0,195.3523,195.8023,195.3523,195.7735,4572.0
2018-12-10 13:50:00,204.47,205.12,204.44,204.66,3806.0,195.7448,196.3671,195.7161,195.9267,3806.0
2018-12-10 13:55:00,204.74,204.86,204.6,204.6,6155.0,196.0033,196.1182,195.8693,195.8693,6155.0
2018-12-10 14:00:00,204.6,205.21,204.6,205.02,6752.0,195.8693,196.4533,195.8693,196.2714,6752.0
2018-12-10 14:05:00,204.95,205.62,204.91,205.46,6775.0,196.2043,196.8458,196.1661,196.6926,6775.0
2018-12-10 14:10:00,205.47,205.47,204.89,205.04,3800.0,196.7022,196.7022,196.1469,196.2905,3800.0
2018-12-10 14:15:00,205.09,205.18,204.75,204.86,5202.0,196.3384,196.4245,196.0129,196.1182,5202.0
2018-12-10 14:20:00,204.87,205.21,204.6,204.98,6255.0,196.1278,196.4533,195.8693,196.2331,6255.0
2018-12-10 14:25:00,204.97,205.42,204.92,205.15,5180.0,196.2235,196.6543,196.1756,196.3958,5180.0
2018-12-10 14:30:00,205.19,205.94,205.16,205.94,13189.0,196.4341,197.1521,196.4054,197.1521,13189.0
2018-12-10 14:35:00,205.95,206.21,205.65,205.84,20140.0,197.1617,197.4106,196.8745,197.0564,20140.0
2018-12-10 14:40:00,205.85,206.11,205.62,205.99,35427.0,197.0659,197.3148,196.8458,197.2,35427.0
2018-12-10 14:45:00,205.9,206.02,205.47,205.62,7635.0,197.1138,197.2287,196.7022,196.8458,7635.0
2018-12-10 14:50:00,205.55,205.78,205.47,205.77,3991.0,196.7787,196.9989,196.7022,196.9894,3991.0
2018-12-10 14:55:00,205.63,205.98,204.99,205.05,5630.0,196.8553,197.1904,196.2426,196.3001,5630.0
2018-12-10 15:00:00,205.14,205.42,204.88,205.17,3981.0,196.3862,196.6543,196.1373,196.415,3981.0
2018-12-10 15:05:00,205.23,205.78,205.15,205.68,6423.0,196.4724,196.9989,196.3958,196.9032,6423.0
2018-12-10 15:10:00,205.63,205.79,205.27,205.46,5506.0,196.8553,197.0085,196.5107,196.6926,5506.0
2018-12-10 15:15:00,205.49,205.49,204.93,205.15,5521.0,196.7213,196.7213,196.1852,196.3958,5521.0
2018-12-10 15:20:00,205.15,205.41,205.13,205.35,5541.0,196.3958,196.6447,196.3767,196.5873,5541.0
2018-12-10 15:25:00,205.39,205.81,205.39,205.81,6492.0,196.6256,197.0276,196.6256,197.0276,6492.0
2018-12-10 15:30:00,205.87,206.71,205.87,206.4,15263.0,197.0851,197.8892,197.0851,197.5925,15263.0
2018-12-10 15:35:00,206.47,206.94,206.35,206.66,8800.0,197.6595,198.1094,197.5446,197.8414,8800.0
2018-12-10 15:40:00,206.74,206.76,206.43,206.43,10606.0,197.918,197.9371,197.6212,197.6212,10606.0
2018-12-10 15:45:00,206.38,206.54,206.29,206.42,27803.0,197.5733,197.7265,197.4872,197.6116,27803.0
2018-12-10 15:50:00,206.41,206.55,206.11,206.49,25294.0,197.602,197.7361,197.3148,197.6786,25294.0
2018-12-10 15:55:00,206.44,206.93,206.4,206.79,133855.0,197.6308,198.0999,197.5925,197.9658,133855.0
2018-12-11 09:30:00,210.0,210.43,208.4,208.4,20812.0,201.0389,201.4505,199.5071,199.5071,20812.0
2018-12-11 09:35:00,208.28,209.11,208.06,208.52,6583.0,199.3922,200.1868,199.1816,199.622,6583.0
2018-12-11 09:40:00,208.58,209.93,208.4,209.93,4448.0,199.6794,200.9718,199.5071,200.9718,4448.0
2018-12-11 09:45:00,209.59,209.59,208.8,209.22,10792.0,200.6463,200.6463,199.8901,200.2921,10792.0
2018-12-11 09:50:00,209.13,209.6,209.04,209.51,7193.0,200.206,200.6559,200.1198,200.5698,7193.0
2018-12-11 09:55:00,209.55,209.63,208.56,208.74,22101.0,200.6081,200.6846,199.6603,199.8326,22101.0
2018-12-11 10:00:00,208.78,209.36,208.78,208.91,17142.0,199.8709,200.4262,199.8709,199.9954,17142.0
2018-12-11 10:05:00,209.01,209.01,207.76,207.76,12917.0,200.0911,200.0911,198.8944,198.8944,12917.0
2018-12-11 10:10:00,207.59,207.8,206.82,207.51,14997.0,198.7317,198.9327,197.9945,198.6551,14997.0
2018-12-11 10:15:00,207.54,207.94,207.36,207.75,6550.0,198.6838,199.0668,198.5115,198.8849,6550.0
2018-12-11 10:20:00,207.78,208.91,207.58,208.91,19977.0,198.9136,199.9954,198.7221,199.9954,19977.0
2018-12-11 10:25:00,208.99,209.21,208.61,208.82,4539.0,200.072,200.2826,199.7082,199.9092,4539.0
2018-12-11 10:30:00,208.82,209.12,207.7,207.7,10300.0,199.9092,200.1964,198.837,198.837,10300.0
2018-12-11 10:35:00,207.86,208.06,207.34,208.04,9152.0,198.9902,199.1816,198.4924,199.1625,9152.0
2018-12-11 10:40:00,208.13,208.41,207.86,207.95,8095.0,199.2486,199.5167,198.9902,199.0763,8095.0
2018-12-11 10:45:00,208.05,208.1,207.06,207.28,8955.0,199.1721,199.2199,198.2243,198.4349,8955.0
2018-12-11 10:50:00,207.15,207.38,206.83,207.0,4400.0,198.3105,198.5307,198.0041,198.1669,4400.0
2018-12-11 10:55:00,206.84,207.19,206.56,206.73,18198.0,198.0137,198.3488,197.7456,197.9084,18198.0
2018-12-11 11:00:00,206.74,207.0,206.33,206.66,14541.0,197.918,198.1669,197.5255,197.8414,14541.0
2018-12-11 11:05:00,206.64,206.92,206.3,206.89,13150.0,197.8222,198.0903,197.4967,198.0616,13150.0
2018-12-11 11:10:00,206.8,206.89,206.09,206.26,14938.0,197.9754,198.0616,197.2957,197.4584,14938.0
2018-12-11 11:15:00,206.25,206.51,205.95,206.46,15914.0,197.4489,197.6978,197.1617,197.6499,15914.0
2018-12-11 11:20:00,206.54,206.76,206.24,206.76,9926.0,197.7265,197.9371,197.4393,197.9371,9926.0
2018-12-11 11:25:00,206.72,206.86,206.44,206.64,5801.0,197.8988,198.0328,197.6308,197.8222,5801.0
2018-12-11 11:30:00,206.79,206.81,205.71,206.0,11700.0,197.9658,197.985,196.9319,197.2095,11700.0
2018-12-11 11:35:00,205.92,206.42,205.9,206.37,12450.0,197.133,197.6116,197.1138,197.5638,12450.0
2018-12-11 11:40:00,206.36,206.6,205.9,206.44,8772.0,197.5542,197.7839,197.1138,197.6308,8772.0
2018-12-11 11:45:00,206.38,207.0,206.2,206.78,20815.0,197.5733,198.1669,197.401,197.9563,20815.0
2018-12-11 11:50:00,206.79,207.26,206.72,207.15,9669.0,197.9658,198.4158,197.8988,198.3105,9669.0
2018-12-11 11:55:00,207.26,207.62,207.07,207.53,6643.0,198.4158,198.7604,198.2339,198.6743,6643.0
2018-12-11 12:00:00,207.35,207.35,206.83,206.83,9471.0,198.5019,198.5019,198.0041,198.0041,9471.0
2018-12-11 12:05:00,206.76,206.91,206.3,206.54,8862.0,197.9371,198.0807,197.4967,197.7265,8862.0
2018-12-11 12:10:00,206.56,206.56,206.15,206.44,21436.0,197.7456,197.7456,197.3531,197.6308,21436.0
2018-12-11 12:15:00,206.35,206.39,205.97,206.28,13816.0,197.5446,197.5829,197.1808,197.4776,13816.0
2018-12-11 12:20:00,206.27,207.0,206.26,206.87,9400.0,197.468,198.1669,197.4584,198.0424,9400.0
2018-12-11 12:25:00,206.8,207.15,206.8,207.13,17115.0,197.9754,198.3105,197.9754,198.2913,17115.0
2018-12-11 12:30:00,207.13,207.55,207.11,207.47,44190.0,198.2913,198.6934,198.2722,198.6168,44190.0
2018-12-11 12:35:00,207.48,207.57,207.01,207.06,12210.0,198.6264,198.7125,198.1764,198.2243,12210.0
2018-12-11 12:40:00,207.06,207.5,206.93,207.44,8264.0,198.2243,198.6455,198.0999,198.5881,8264.0
2018-12-11 12:45:00,207.36,207.43,207.08,207.35,4495.0,198.5115,198.5785,198.2435,198.5019,4495.0
2018-12-11 12:50:00,207.31,207.31,206.98,207.27,8465.0,198.4636,198.4636,198.1477,198.4253,8465.0
2018-12-11 12:55:00,207.22,207.26,206.83,207.04,5676.0,198.3775,198.4158,198.0041,198.2052,5676.0
2018-12-11 13:00:00,206.93,207.2,206.84,206.96,11283.0,198.0999,198.3583,198.0137,198.1286,11283.0
2018-12-11 13:05:00,206.96,207.18,206.58,206.75,12900.0,198.1286,198.3392,197.7648,197.9275,12900.0
2018-12-11 13:10:00,206.75,206.81,206.5,206.81,21681.0,197.9275,197.985,197.6882,197.985,21681.0
2018-12-11 13:15:00,206.81,207.18,206.62,207.15,14225.0,197.985,198.3392,197.8031,198.3105,14225.0
2018-12-11 13:20:00,207.06,207.35,207.05,207.15,14427.0,198.2243,198.5019,198.2147,198.3105,14427.0
2018-12-11 13:25:00,207.15,207.26,206.78,206.78,4500.0,198.3105,198.4158,197.9563,197.9563,4500.0
2018-12-11 13:30:00,206.75,206.83,206.55,206.75,16795.0,197.9275,198.0041,197.7361,197.9275,16795.0
2018-12-11 13:35:00,206.75,207.05,206.71,206.81,5702.0,197.9275,198.2147,197.8892,197.985,5702.0
2018-12-11 13:40:00,206.8,206.8,205.29,205.29,26646.0,197.9754,197.9754,196.5298,196.5298,26646.0
2018-12-11 13:45:00,205.19,205.52,205.14,205.29,14275.0,196.4341,196.75,196.3862,196.5298,14275.0
2018-12-11 13:50:00,205.28,205.46,204.81,204.92,42947.0,196.5203,196.6926,196.0703,196.1756,42947.0
2018-12-11 13:55:00,204.86,205.34,204.8,204.8,24072.0,196.1182,196.5777,196.0607,196.0607,24072.0
2018-12-11 14:00:00,204.75,204.97,204.52,204.59,4937.0,196.0129,196.2235,195.7927,195.8597,4937.0
2018-12-11 14:05:00,204.65,204.99,204.43,204.43,11136.0,195.9171,196.2426,195.7065,195.7065,11136.0
2018-12-11 14:10:00,204.49,204.74,204.06,204.68,9830.0,195.764,196.0033,195.3523,195.9459,9830.0
2018-12-11 14:15:00,204.63,204.98,204.23,204.69,12876.0,195.898,196.2331,195.5151,195.9554,12876.0
2018-12-11 14:20:00,204.56,205.05,204.3,204.92,12845.0,195.831,196.3001,195.5821,196.1756,12845.0
2018-12-11 14:25:00,205.04,206.22,205.04,206.07,6728.0,196.2905,197.4202,196.2905,197.2766,6728.0
2018-12-11 14:30:00,206.28,206.72,206.25,206.25,4017.0,197.4776,197.8988,197.4489,197.4489,4017.0
2018-12-11 14:35:00,206.4,206.58,206.2,206.45,5094.0,197.5925,197.7648,197.401,197.6403,5094.0
2018-12-11 14:40:00,206.5,206.7,206.14,206.59,7652.0,197.6882,197.8797,197.3436,197.7744,7652.0
2018-12-11 14:45:00,206.64,207.2,206.49,206.49,5700.0,197.8222,198.3583,197.6786,197.6786,5700.0
2018-12-11 14:50:00,206.59,206.83,206.41,206.53,4892.0,197.7744,198.0041,197.602,197.7169,4892.0
2018-12-11 14:55:00,206.62,206.66,206.31,206.52,7722.0,197.8031,197.8414,197.5063,197.7074,7722.0
2018-12-11 15:00:00,206.51,206.64,206.17,206.46,12600.0,197.6978,197.8222,197.3723,197.6499,12600.0
2018-12-11 15:05:00,206.5,206.94,206.17,206.87,10780.0,197.6882,198.1094,197.3723,198.0424,10780.0
2018-12-11 15:10:00,206.95,207.71,206.95,207.42,17835.0,198.119,198.8466,198.119,198.5689,17835.0
2018-12-11 15:15:00,207.39,207.39,207.04,207.16,9154.0,198.5402,198.5402,198.2052,198.32,9154.0
2018-12-11 15:20:00,207.21,207.45,207.16,207.44,19893.0,198.3679,198.5977,198.32,198.5881,19893.0
2018-12-11 15:25:00,207.47,207.55,207.07,207.12,39446.0,198.6168,198.6934,198.2339,198.2817,39446.0
2018-12-11 15:30:00,207.09,207.88,207.09,207.54,11306.0,198.253,199.0093,198.253,198.6838,11306.0
2018-12-11 15:35:00,207.55,207.56,206.94,207.05,8431.0,198.6934,198.703,198.1094,198.2147,8431.0
2018-12-11 15:40:00,206.94,207.14,206.65,206.77,27850.0,198.1094,198.3009,197.8318,197.9467,27850.0
2018-12-11 15:45:00,206.66,206.8,206.5,206.52,13807.0,197.8414,197.9754,197.6882,197.7074,13807.0
2018-12-11 15:50:00,206.56,206.66,206.27,206.27,35890.0,197.7456,197.8414,197.468,197.468,35890.0
2018-12-11 15:55:00,206.27,206.29,206.02,206.19,72682.0,197.468,197.4872,197.2287,197.3914,72682.0
2018-12-12 09:30:00,210.11,211.0,208.72,209.29,22533.0,201.1442,201.9962,199.8135,200.3591,22533.0
2018-12-12 09:35:00,209.15,209.66,208.87,209.14,4250.0,200.2251,200.7134,199.9571,200.2156,4250.0
2018-12-12 09:40:00,208.87,209.93,208.67,209.92,4200.0,199.9571,200.9718,199.7656,200.9623,4200.0
2018-12-12 09:45:00,209.95,210.01,209.05,209.31,18701.0,200.991,201.0484,200.1294,200.3783,18701.0
2018-12-12 09:50:00,209.88,210.21,209.56,209.6,7067.0,200.924,201.2399,200.6176,200.6559,7067.0
2018-12-12 09:55:00,209.65,210.5,209.47,210.5,5659.0,200.7038,201.5175,200.5315,201.5175,5659.0
2018-12-12 10:00:00,210.5,210.87,209.85,210.87,6066.0,201.5175,201.8717,200.8953,201.8717,6066.0
2018-12-12 10:05:00,210.94,210.94,210.35,210.7,6601.0,201.9387,201.9387,201.3739,201.709,6601.0
2018-12-12 10:10:00,210.95,211.07,210.7,211.02,4113.0,201.9483,202.0632,201.709,202.0153,4113.0
2018-12-12 10:15:00,211.26,211.62,211.07,211.37,9635.0,202.2451,202.5897,202.0632,202.3504,9635.0
2018-12-12 10:20:00,211.47,211.63,211.0,211.32,5578.0,202.4461,202.5993,201.9962,202.3025,5578.0
2018-12-12 10:25:00,211.32,211.32,210.49,210.49,8801.0,202.3025,202.3025,201.5079,201.5079,8801.0
2018-12-12 10:30:00,210.47,211.07,210.47,211.01,3852.0,201.4888,202.0632,201.4888,202.0058,3852.0
2018-12-12 10:35:00,211.05,211.54,211.05,211.42,23103.0,202.044,202.5131,202.044,202.3983,23103.0
2018-12-12 10:40:00,211.41,211.97,211.26,211.82,10760.0,202.3887,202.9248,202.2451,202.7812,10760.0
2018-12-12 10:45:00,211.84,212.33,211.62,212.24,8869.0,202.8003,203.2694,202.5897,203.1833,8869.0
2018-12-12 10:50:00,212.36,212.74,212.01,212.14,17651.0,203.2981,203.6619,202.9631,203.0875,17651.0
2018-12-12 10:55:00,212.07,212.65,212.07,212.34,11802.0,203.0205,203.5758,203.0205,203.279,11802.0
2018-12-12 11:00:00,212.36,212.39,211.81,212.31,10385.0,203.2981,203.3269,202.7716,203.2503,10385.0
2018-12-12 11:05:00,212.27,212.36,211.89,212.12,7200.0,203.212,203.2981,202.8482,203.0684,7200.0
2018-12-12 11:10:00,212.12,212.34,211.66,211.94,10333.0,203.0684,203.279,202.628,202.8961,10333.0
2018-12-12 11:15:00,212.05,212.69,212.05,212.43,16141.0,203.0014,203.6141,203.0014,203.3652,16141.0
2018-12-12 11:20:00,212.52,212.91,212.41,212.91,10061.0,203.4513,203.8247,203.346,203.8247,10061.0
2018-12-12 11:25:00,212.82,212.93,212.61,212.7,14129.0,203.7385,203.8438,203.5375,203.6236,14129.0
2018-12-12 11:30:00,212.76,212.94,212.45,212.58,9563.0,203.6811,203.8534,203.3843,203.5088,9563.0
2018-12-12 11:35:00,212.53,212.54,212.22,212.41,9789.0,203.4609,203.4705,203.1641,203.346,9789.0
2018-12-12 11:40:00,212.33,212.79,212.33,212.7,32299.0,203.2694,203.7098,203.2694,203.6236,32299.0
2018-12-12 11:45:00,212.7,212.91,212.61,212.7,53615.0,203.6236,203.8247,203.5375,203.6236,53615.0
2018-12-12 11:50:00,212.71,212.92,212.48,212.54,10500.0,203.6332,203.8342,203.413,203.4705,10500.0
2018-12-12 11:55:00,212.63,212.69,212.2,212.55,10451.0,203.5566,203.6141,203.145,203.48,10451.0
2018-12-12 12:00:00,212.7,212.96,212.65,212.68,7733.0,203.6236,203.8725,203.5758,203.6045,7733.0
2018-12-12 12:05:00,212.58,212.64,211.87,212.14,10064.0,203.5088,203.5662,202.8291,203.0875,10064.0
2018-12-12 12:10:00,212.04,212.24,212.02,212.15,7773.0,202.9918,203.1833,202.9727,203.0971,7773.0
2018-12-12 12:15:00,212.19,212.22,211.71,211.83,7000.0,203.1354,203.1641,202.6759,202.7908,7000.0
2018-12-12 12:20:00,211.79,212.0,211.67,211.75,4751.0,202.7525,202.9535,202.6376,202.7142,4751.0
2018-12-12 12:25:00,211.78,211.92,211.74,211.87,5700.0,202.7429,202.8769,202.7046,202.8291,5700.0
2018-12-12 12:30:00,211.93,212.03,211.76,211.76,17340.0,202.8865,202.9822,202.7237,202.7237,17340.0
2018-12-12 12:35:00,211.75,211.97,211.64,211.64,4000.0,202.7142,202.9248,202.6089,202.6089,4000.0
2018-12-12 12:40:00,211.54,211.9,211.54,211.9,8700.0,202.5131,202.8578,202.5131,202.8578,8700.0
2018-12-12 12:45:00,211.85,212.08,211.77,212.07,10474.0,202.8099,203.0301,202.7333,203.0205,10474.0
2018-12-12 12:50:00,212.0,212.05,211.82,212.04,12668.0,202.9535,203.0014,202.7812,202.9918,12668.0
2018-12-12 12:55:00,212.05,212.28,211.85,211.9,9035.0,203.0014,203.2216,202.8099,202.8578,9035.0
2018-12-12 13:00:00,212.0,212.12,211.77,212.0,13675.0,202.9535,203.0684,202.7333,202.9535,13675.0
2018-12-12 13:05:00,212.05,212.24,211.86,212.1,8702.0,203.0014,203.1833,202.8195,203.0492,8702.0
2018-12-12 13:10:00,212.18,212.47,212.18,212.38,6682.0,203.1258,203.4035,203.1258,203.3173,6682.0
2018-12-12 13:15:00,212.35,212.47,212.09,212.09,5004.0,203.2886,203.4035,203.0397,203.0397,5004.0
2018-12-12 13:20:00,212.2,212.22,211.87,211.87,2486.0,203.145,203.1641,202.8291,202.8291,2486.0
2018-12-12 13:25:00,211.84,212.16,211.75,212.14,5701.0,202.8003,203.1067,202.7142,203.0875,5701.0
2018-12-12 13:30:00,212.17,212.17,211.83,211.85,9714.0,203.1163,203.1163,202.7908,202.8099,9714.0
2018-12-12 13:35:00,211.8,211.96,211.75,211.96,21708.0,202.762,202.9152,202.7142,202.9152,21708.0
2018-12-12 13:40:00,211.96,211.96,211.8,211.8,1900.0,202.9152,202.9152,202.762,202.762,1900.0
2018-12-12 13:45:00,211.75,212.03,211.69,211.99,2392.0,202.7142,202.9822,202.6567,202.9439,2392.0
2018-12-12 13:50:00,212.02,212.04,211.66,211.69,4200.0,202.9727,202.9918,202.628,202.6567,4200.0
2018-12-12 13:55:00,211.6,211.79,211.55,211.71,1800.0,202.5706,202.7525,202.5227,202.6759,1800.0
2018-12-12 14:00:00,211.79,211.86,211.53,211.53,3100.0,202.7525,202.8195,202.5036,202.5036,3100.0
2018-12-12 14:05:00,211.49,211.63,211.16,211.16,3400.0,202.4653,202.5993,202.1494,202.1494,3400.0
2018-12-12 14:10:00,211.23,211.23,210.63,210.96,8071.0,202.2164,202.2164,201.642,201.9579,8071.0
2018-12-12 14:15:00,210.8,210.87,210.62,210.87,4777.0,201.8047,201.8717,201.6324,201.8717,4777.0
2018-12-12 14:20:00,210.8,210.8,210.18,210.36,5100.0,201.8047,201.8047,201.2112,201.3835,5100.0
2018-12-12 14:25:00,210.38,210.47,209.7,209.81,17882.0,201.4026,201.4888,200.7517,200.857,17882.0
2018-12-12 14:30:00,209.61,209.91,209.33,209.71,5807.0,200.6655,200.9527,200.3974,200.7612,5807.0
2018-12-12 14:35:00,209.68,209.86,209.55,209.68,7845.0,200.7325,200.9048,200.6081,200.7325,7845.0
2018-12-12 14:40:00,209.68,209.75,209.11,209.52,13755.0,200.7325,200.7995,200.1868,200.5793,13755.0
2018-12-12 14:45:00,209.44,209.59,209.16,209.38,10763.0,200.5027,200.6463,200.2347,200.4453,10763.0
2018-12-12 14:50:00,209.35,209.69,209.08,209.58,7500.0,200.4166,200.7421,200.1581,200.6368,7500.0
2018-12-12 14:55:00,209.52,210.21,209.35,210.01,7460.0,200.5793,201.2399,200.4166,201.0484,7460.0
2018-12-12 15:00:00,210.0,210.32,209.8,209.98,10897.0,201.0389,201.3452,200.8474,201.0197,10897.0
2018-12-12 15:05:00,210.04,210.52,209.88,210.51,8843.0,201.0771,201.5367,200.924,201.5271,8843.0
2018-12-12 15:10:00,210.56,210.69,210.25,210.25,8257.0,201.575,201.6994,201.2782,201.2782,8257.0
2018-12-12 15:15:00,210.15,210.23,209.72,209.96,18247.0,201.1825,201.259,200.7708,201.0006,18247.0
2018-12-12 15:20:00,209.89,210.13,209.85,209.94,12916.0,200.9335,201.1633,200.8953,200.9814,12916.0
2018-12-12 15:25:00,209.95,210.44,209.66,209.8,18818.0,200.991,201.4601,200.7134,200.8474,18818.0
2018-12-12 15:30:00,209.81,210.23,209.81,210.02,13832.0,200.857,201.259,200.857,201.058,13832.0
2018-12-12 15:35:00,210.03,210.6,209.9,210.52,13400.0,201.0676,201.6132,200.9431,201.5367,13400.0
2018-12-12 15:40:00,210.49,210.76,210.03,210.09,16619.0,201.5079,201.7664,201.0676,201.125,16619.0
2018-12-12 15:45:00,210.03,210.19,209.79,209.84,17310.0,201.0676,201.2207,200.8378,200.8857,17310.0
2018-12-12 15:50:00,209.78,209.78,209.21,209.42,22064.0,200.8282,200.8282,200.2826,200.4836,22064.0
2018-12-12 15:55:00,209.39,209.85,209.1,209.16,140861.0,200.4549,200.8953,200.1773,200.2347,140861.0
2018-12-13 09:30:00,206.86,210.76,206.8,208.75,44274.0,198.0328,201.7664,197.9754,199.8422,44274.0
2018-12-13 09:35:00,208.75,209.37,208.41,208.91,24693.0,199.8422,200.4357,199.5167,199.9954,24693.0
2018-12-13 09:40:00,208.99,209.76,208.98,209.5,33241.0,200.072,200.8091,200.0624,200.5602,33241.0
2018-12-13 09:45:00,209.33,209.67,208.8,209.01,14245.0,200.3974,200.7229,199.8901,200.0911,14245.0
2018-12-13 09:50:00,208.86,209.39,208.57,208.76,20182.0,199.9475,200.4549,199.6699,199.8518,20182.0
2018-12-13 09:55:00,208.64,209.27,208.41,209.06,18727.0,199.7369,200.34,199.5167,200.139,18727.0
2018-12-13 10:00:00,209.18,210.2,209.17,210.2,16052.0,200.2538,201.2303,200.2443,201.2303,16052.0
2018-12-13 10:05:00,210.24,210.66,209.94,210.28,29973.0,201.2686,201.6707,200.9814,201.3069,29973.0
2018-12-13 10:10:00,210.39,211.17,210.39,210.62,14865.0,201.4122,202.1589,201.4122,201.6324,14865.0
2018-12-13 10:15:00,210.6,210.71,209.79,209.84,12900.0,201.6132,201.7186,200.8378,200.8857,12900.0
2018-12-13 10:20:00,210.1,210.2,209.68,209.69,3448.0,201.1346,201.2303,200.7325,200.7421,3448.0
2018-12-13 10:25:00,209.59,209.65,208.79,208.89,9170.0,200.6463,200.7038,199.8805,199.9762,9170.0
2018-12-13 10:30:00,208.8,209.12,208.32,208.33,5319.0,199.8901,200.1964,199.4305,199.4401,5319.0
2018-12-13 10:35:00,208.34,208.44,207.71,207.89,10550.0,199.4497,199.5454,198.8466,199.0189,10550.0
2018-12-13 10:40:00,207.83,208.14,207.6,207.71,15144.0,198.9615,199.2582,198.7413,198.8466,15144.0
2018-12-13 10:45:00,207.75,208.08,207.2,207.2,17734.0,198.8849,199.2008,198.3583,198.3583,17734.0
2018-12-13 10:50:00,207.31,207.31,206.32,206.73,16431.0,198.4636,198.4636,197.5159,197.9084,16431.0
2018-12-13 10:55:00,206.71,207.14,206.66,207.0,9742.0,197.8892,198.3009,197.8414,198.1669,9742.0
2018-12-13 11:00:00,207.06,207.69,206.56,207.41,44047.0,198.2243,198.8274,197.7456,198.5594,44047.0
2018-12-13 11:05:00,207.35,207.81,207.19,207.45,11179.0,198.5019,198.9423,198.3488,198.5977,11179.0
2018-12-13 11:10:00,207.29,207.29,206.82,207.0,4696.0,198.4445,198.4445,197.9945,198.1669,4696.0
2018-12-13 11:15:00,206.86,207.12,206.57,206.64,5160.0,198.0328,198.2817,197.7552,197.8222,5160.0
2018-12-13 11:20:00,206.67,207.02,206.6,206.6,26601.0,197.851,198.186,197.7839,197.7839,26601.0
2018-12-13 11:25:00,206.7,206.77,206.46,206.53,27089.0,197.8797,197.9467,197.6499,197.7169,27089.0
2018-12-13 11:30:00,206.52,206.66,206.1,206.36,23284.0,197.7074,197.8414,197.3053,197.5542,23284.0
2018-12-13 11:35:00,206.57,206.64,206.17,206.38,14367.0,197.7552,197.8222,197.3723,197.5733,14367.0
2018-12-13 11:40:00,206.26,206.9,206.24,206.69,39968.0,197.4584,198.0711,197.4393,197.8701,39968.0
2018-12-13 11:45:00,206.79,206.95,206.64,206.81,15019.0,197.9658,198.119,197.8222,197.985,15019.0
2018-12-13 11:50:00,206.82,206.82,206.08,206.13,26174.0,197.9945,197.9945,197.2861,197.334,26174.0
2018-12-13 11:55:00,206.16,206.33,205.64,205.64,11779.0,197.3627,197.5255,196.8649,196.8649,11779.0
2018-12-13 12:00:00,205.68,205.88,204.84,204.84,73216.0,196.9032,197.0947,196.099,196.099,73216.0
2018-12-13 12:05:00,204.82,205.11,204.71,205.0,13459.0,196.0799,196.3575,195.9746,196.2522,13459.0
2018-12-13 12:10:00,205.14,205.19,204.85,205.02,12804.0,196.3862,196.4341,196.1086,196.2714,12804.0
2018-12-13 12:15:00,204.99,205.69,204.76,205.52,22107.0,196.2426,196.9128,196.0225,196.75,22107.0
2018-12-13 12:20:00,205.61,205.69,205.16,205.17,12032.0,196.8362,196.9128,196.4054,196.415,12032.0
2018-12-13 12:25:00,205.15,205.59,205.0,205.35,46084.0,196.3958,196.817,196.2522,196.5873,46084.0
2018-12-13 12:30:00,205.37,206.1,205.35,205.95,17916.0,196.6064,197.3053,196.5873,197.1617,17916.0
2018-12-13 12:35:00,206.04,206.28,205.87,206.16,21307.0,197.2478,197.4776,197.0851,197.3627,21307.0
2018-12-13 12:40:00,206.12,206.19,205.78,206.05,22327.0,197.3244,197.3914,196.9989,197.2574,22327.0
2018-12-13 12:45:00,206.04,206.53,205.88,206.48,18869.0,197.2478,197.7169,197.0947,197.6691,18869.0
2018-12-13 12:50:00,206.58,206.77,206.02,206.09,6487.0,197.7648,197.9467,197.2287,197.2957,6487.0
2018-12-13 12:55:00,206.17,206.21,205.94,206.1,2750.0,197.3723,197.4106,197.1521,197.3053,2750.0
2018-12-13 13:00:00,206.07,206.12,205.67,205.84,6816.0,197.2766,197.3244,196.8936,197.0564,6816.0
2018-12-13 13:05:00,205.83,205.98,205.54,205.91,2800.0,197.0468,197.1904,196.7692,197.1234,2800.0
2018-12-13 13:10:00,205.82,205.98,205.41,205.98,3900.0,197.0372,197.1904,196.6447,197.1904,3900.0
2018-12-13 13:15:00,205.89,206.06,205.76,205.76,3400.0,197.1042,197.267,196.9798,196.9798,3400.0
2018-12-13 13:20:00,205.76,205.85,205.46,205.65,4300.0,196.9798,197.0659,196.6926,196.8745,4300.0
2018-12-13 13:25:00,205.66,205.66,205.27,205.66,5623.0,196.884,196.884,196.5107,196.884,5623.0
2018-12-13 13:30:00,205.66,206.2,205.63,206.15,6200.0,196.884,197.401,196.8553,197.3531,6200.0
2018-12-13 13:35:00,206.19,207.14,205.99,207.07,15160.0,197.3914,198.3009,197.2,198.2339,15160.0
2018-12-13 13:40:00,207.17,207.22,206.99,207.12,7238.0,198.3296,198.3775,198.1573,198.2817,7238.0
2018-12-13 13:45:00,207.05,207.06,206.75,206.78,6250.0,198.2147,198.2243,197.9275,197.9563,6250.0
2018-12-13 13:50:00,206.68,207.07,206.68,207.0,27355.0,197.8605,198.2339,197.8605,198.1669,27355.0
2018-12-13 13:55:00,206.96,207.2,206.93,207.19,27434.0,198.1286,198.3583,198.0999,198.3488,27434.0
2018-12-13 14:00:00,207.19,207.4,207.04,207.16,8563.0,198.3488,198.5498,198.2052,198.32,8563.0
2018-12-13 14:05:00,207.16,207.18,206.74,206.74,9463.0,198.32,198.3392,197.918,197.918,9463.0
2018-12-13 14:10:00,206.74,207.03,206.47,206.84,12131.0,197.918,198.1956,197.6595,198.0137,12131.0
2018-12-13 14:15:00,206.84,207.08,206.76,207.01,15850.0,198.0137,198.2435,197.9371,198.1764,15850.0
2018-12-13 14:20:00,207.07,207.1,206.97,207.01,17834.0,198.2339,198.2626,198.1381,198.1764,17834.0
2018-12-13 14:25:00,206.99,207.35,206.91,207.35,17495.0,198.1573,198.5019,198.0807,198.5019,17495.0
2018-12-13 14:30:00,207.26,207.68,207.19,207.24,9856.0,198.4158,198.8179,198.3488,198.3966,9856.0
2018-12-13 14:35:00,207.19,208.11,206.98,207.81,55783.0,198.3488,199.2295,198.1477,198.9423,55783.0
2018-12-13 14:40:00,207.8,208.24,207.14,207.17,25125.0,198.9327,199.354,198.3009,198.3296,25125.0
2018-12-13 14:45:00,207.11,207.57,207.07,207.44,7501.0,198.2722,198.7125,198.2339,198.5881,7501.0
2018-12-13 14:50:00,207.47,208.01,207.4,207.73,11008.0,198.6168,199.1338,198.5498,198.8657,11008.0
2018-12-13 14:55:00,207.79,207.97,207.51,207.72,7952.0,198.9232,199.0955,198.6551,198.8561,7952.0
2018-12-13 15:00:00,207.65,207.82,207.59,207.59,20600.0,198.7891,198.9519,198.7317,198.7317,20600.0
2018-12-13 15:05:00,207.59,207.77,207.52,207.52,16947.0,198.7317,198.904,198.6647,198.6647,16947.0
2018-12-13 15:10:00,207.55,207.74,207.2,207.49,16383.0,198.6934,198.8753,198.3583,198.636,16383.0
2018-12-13 15:15:00,207.57,208.14,207.57,208.04,10779.0,198.7125,199.2582,198.7125,199.1625,10779.0
2018-12-13 15:20:00,208.04,208.27,207.97,208.16,11255.0,199.1625,199.3827,199.0955,199.2774,11255.0
2018-12-13 15:25:00,208.05,208.19,207.65,207.8,15535.0,199.1721,199.3061,198.7891,198.9327,15535.0
2018-12-13 15:30:00,207.78,208.03,207.6,207.82,18869.0,198.9136,199.1529,198.7413,198.9519,18869.0
2018-12-13 15:35:00,207.87,207.95,207.6,207.86,26257.0,198.9997,199.0763,198.7413,198.9902,26257.0
2018-12-13 15:40:00,207.86,208.76,207.8,208.71,27719.0,198.9902,199.8518,198.9327,199.8039,27719.0
2018-12-13 15:45:00,208.74,208.89,208.0,208.2,19556.0,199.8326,199.9762,199.1242,199.3157,19556.0
2018-12-13 15:50:00,208.2,208.45,208.0,208.14,22188.0,199.3157,199.555,199.1242,199.2582,22188.0
2018-12-13 15:55:00,208.15,208.63,208.15,208.44,125382.0,199.2678,199.7273,199.2678,199.5454,125382.0
2018-12-14 09:30:00,205.48,206.0,204.37,205.13,20173.0,196.7117,197.2095,195.6491,196.3767,20173.0
2018-12-14 09:35:00,204.79,205.54,203.91,205.05,26500.0,196.0512,196.7692,195.2087,196.3001,26500.0
2018-12-14 09:40:00,204.95,205.57,204.48,204.66,45508.0,196.2043,196.7979,195.7544,195.9267,45508.0
2018-12-14 09:45:00,204.85,206.59,204.85,205.88,12123.0,196.1086,197.7744,196.1086,197.0947,12123.0
2018-12-14 09:50:00,206.17,206.33,205.52,206.33,17029.0,197.3723,197.5255,196.75,197.5255,17029.0
2018-12-14 09:55:00,206.16,206.32,205.75,205.85,21900.0,197.3627,197.5159,196.9702,197.0659,21900.0
2018-12-14 10:00:00,205.86,206.02,205.41,205.92,23591.0,197.0755,197.2287,196.6447,197.133,23591.0
2018-12-14 10:05:00,205.87,206.06,205.63,205.63,15986.0,197.0851,197.267,196.8553,196.8553,15986.0
2018-12-14 10:10:00,205.72,205.76,205.15,205.31,53782.0,196.9415,196.9798,196.3958,196.549,53782.0
2018-12-14 10:15:00,205.39,206.27,205.39,205.72,40725.0,196.6256,197.468,196.6256,196.9415,40725.0
2018-12-14 10:20:00,205.81,206.04,205.24,205.41,12205.0,197.0276,197.2478,196.482,196.6447,12205.0
2018-12-14 10:25:00,205.56,205.58,204.41,204.59,10511.0,196.7883,196.8075,195.6874,195.8597,10511.0
2018-12-14 10:30:00,204.59,204.59,204.11,204.43,15628.0,195.8597,195.8597,195.4002,195.7065,15628.0
2018-12-14 10:35:00,204.2,204.69,204.14,204.39,14224.0,195.4864,195.9554,195.4289,195.6682,14224.0
2018-12-14 10:40:00,204.33,204.52,203.92,203.93,10774.0,195.6108,195.7927,195.2183,195.2279,10774.0
2018-12-14 10:45:00,203.94,204.72,203.86,204.5,7600.0,195.2374,195.9842,195.1609,195.7735,7600.0
2018-12-14 10:50:00,204.35,205.18,204.32,205.0,8800.0,195.6299,196.4245,195.6012,196.2522,8800.0
2018-12-14 10:55:00,204.97,205.28,204.78,204.9,14835.0,196.2235,196.5203,196.0416,196.1565,14835.0
2018-12-14 11:00:00,204.79,205.25,204.79,205.1,7125.0,196.0512,196.4915,196.0512,196.3479,7125.0
2018-12-14 11:05:00,205.14,205.25,204.64,205.01,23550.0,196.3862,196.4915,195.9076,196.2618,23550.0
2018-12-14 11:10:00,205.07,205.14,204.26,204.65,36696.0,196.3192,196.3862,195.5438,195.9171,36696.0
2018-12-14 11:15:00,204.67,204.86,204.43,204.6,7306.0,195.9363,196.1182,195.7065,195.8693,7306.0
2018-12-14 11:20:00,204.67,204.67,203.82,203.82,9610.0,195.9363,195.9363,195.1226,195.1226,9610.0
2018-12-14 11:25:00,203.92,204.14,203.63,203.91,6810.0,195.2183,195.4289,194.9407,195.2087,6810.0
2018-12-14 11:30:00,204.09,204.33,203.88,203.97,14172.0,195.381,195.6108,195.18,195.2662,14172.0
2018-12-14 11:35:00,204.03,204.34,203.8,204.34,24296.0,195.3236,195.6204,195.1034,195.6204,24296.0
2018-12-14 11:40:00,204.37,204.58,203.93,203.93,12784.0,195.6491,195.8501,195.2279,195.2279,12784.0
2018-12-14 11:45:00,203.77,203.96,203.44,203.81,24582.0,195.0747,195.2566,194.7588,195.113,24582.0
2018-12-14 11:50:00,203.86,203.9,203.16,203.48,61629.0,195.1609,195.1992,194.4907,194.7971,61629.0
2018-12-14 11:55:00,203.36,203.42,202.84,203.16,18402.0,194.6822,194.7396,194.1844,194.4907,18402.0
2018-12-14 12:00:00,203.27,203.8,203.27,203.58,8200.0,194.596,195.1034,194.596,194.8928,8200.0
2018-12-14 12:05:00,203.59,204.13,203.59,203.95,11103.0,194.9024,195.4193,194.9024,195.247,11103.0
2018-12-14 12:10:00,203.83,204.02,203.54,203.6,17752.0,195.1321,195.314,194.8545,194.912,17752.0
2018-12-14 12:15:00,203.6,204.08,203.6,203.98,47533.0,194.912,195.3715,194.912,195.2757,47533.0
2018-12-14 12:20:00,204.0,204.19,203.9,204.1,6329.0,195.2949,195.4768,195.1992,195.3906,6329.0
2018-12-14 12:25:00,204.0,204.1,203.75,203.99,7271.0,195.2949,195.3906,195.0556,195.2853,7271.0
2018-12-14 12:30:00,203.94,204.48,203.94,204.06,3115.0,195.2374,195.7544,195.2374,195.3523,3115.0
2018-12-14 12:35:00,204.06,204.16,203.91,204.06,9503.0,195.3523,195.4481,195.2087,195.3523,9503.0
2018-12-14 12:40:00,204.0,204.02,203.22,203.41,10856.0,195.2949,195.314,194.5482,194.7301,10856.0
2018-12-14 12:45:00,203.4,203.4,203.08,203.36,4545.0,194.7205,194.7205,194.4141,194.6822,4545.0
2018-12-14 12:50:00,203.36,203.74,203.32,203.72,14122.0,194.6822,195.046,194.6439,195.0268,14122.0
2018-12-14 12:55:00,203.72,203.82,203.15,203.27,19727.0,195.0268,195.1226,194.4812,194.596,19727.0
2018-12-14 13:00:00,203.21,203.3,203.06,203.19,53082.0,194.5386,194.6248,194.395,194.5194,53082.0
2018-12-14 13:05:00,203.18,203.65,203.12,203.61,19690.0,194.5099,194.9598,194.4524,194.9215,19690.0
2018-12-14 13:10:00,203.61,203.83,203.41,203.81,6069.0,194.9215,195.1321,194.7301,195.113,6069.0
2018-12-14 13:15:00,203.58,203.69,203.56,203.56,1100.0,194.8928,194.9981,194.8737,194.8737,1100.0
2018-12-14 13:20:00,203.5,203.64,203.17,203.17,27029.0,194.8162,194.9502,194.5003,194.5003,27029.0
2018-12-14 13:25:00,203.23,203.29,203.01,203.03,4847.0,194.5577,194.6152,194.3471,194.3663,4847.0
2018-12-14 13:30:00,202.95,203.02,202.13,202.13,6760.0,194.2897,194.3567,193.5047,193.5047,6760.0
2018-12-14 13:35:00,202.09,202.19,201.95,201.98,6670.0,193.4664,193.5621,193.3324,193.3611,6670.0
2018-12-14 13:40:00,201.98,202.39,201.87,202.26,7212.0,193.3611,193.7536,193.2558,193.6291,7212.0
2018-12-14 13:45:00,202.27,202.51,202.1,202.29,13536.0,193.6387,193.8685,193.476,193.6579,13536.0
2018-12-14 13:50:00,202.19,202.24,201.82,201.82,5138.0,193.5621,193.61,193.2079,193.2079,5138.0
2018-12-14 13:55:00,201.8,201.98,201.46,201.54,10667.0,193.1888,193.3611,192.8633,192.9399,10667.0
2018-12-14 14:00:00,201.54,201.82,201.22,201.82,11149.0,192.9399,193.2079,192.6335,193.2079,11149.0
2018-12-14 14:05:00,201.71,202.03,201.71,201.86,5045.0,193.1026,193.4089,193.1026,193.2462,5045.0
2018-12-14 14:10:00,201.74,201.74,201.27,201.34,4600.0,193.1313,193.1313,192.6814,192.7484,4600.0
2018-12-14 14:15:00,201.32,201.73,201.3,201.55,7600.0,192.7292,193.1218,192.7101,192.9494,7600.0
2018-12-14 14:20:00,201.65,201.83,201.58,201.63,4700.0,193.0452,193.2175,192.9782,193.026,4700.0
2018-12-14 14:25:00,201.78,201.99,201.33,201.88,8670.0,193.1696,193.3707,192.7388,193.2653,8670.0
2018-12-14 14:30:00,201.83,201.96,201.61,201.77,10316.0,193.2175,193.3419,193.0069,193.16,10316.0
2018-12-14 14:35:00,201.71,202.05,200.85,200.85,46628.0,193.1026,193.4281,192.2793,192.2793,46628.0
2018-12-14 14:40:00,200.83,201.21,200.67,200.92,15263.0,192.2602,192.6239,192.107,192.3463,15263.0
2018-12-14 14:45:00,201.01,201.2,200.85,200.96,9645.0,192.4325,192.6144,192.2793,192.3846,9645.0
2018-12-14 14:50:00,200.88,201.04,200.41,200.49,11106.0,192.308,192.4612,191.8581,191.9347,11106.0
2018-12-14 14:55:00,200.42,201.28,200.35,201.19,21601.0,191.8677,192.691,191.8006,192.6048,21601.0
2018-12-14 15:00:00,201.24,201.57,201.16,201.28,29093.0,192.6527,192.9686,192.5761,192.691,29093.0
2018-12-14 15:05:00,201.26,201.54,201.19,201.54,24018.0,192.6718,192.9399,192.6048,192.9399,24018.0
2018-12-14 15:10:00,201.5,202.15,201.34,201.76,18404.0,192.9016,193.5238,192.7484,193.1505,18404.0
2018-12-14 15:15:00,201.84,202.01,201.68,202.01,13888.0,193.2271,193.3898,193.0739,193.3898,13888.0
2018-12-14 15:20:00,202.04,202.04,201.62,201.78,18271.0,193.4185,193.4185,193.0164,193.1696,18271.0
2018-12-14 15:25:00,201.75,201.97,201.69,201.81,30199.0,193.1409,193.3515,193.0835,193.1983,30199.0
2018-12-14 15:30:00,201.8,202.12,201.6,201.69,20513.0,193.1888,193.4951,192.9973,193.0835,20513.0
2018-12-14 15:35:00,201.71,201.8,201.62,201.8,19613.0,193.1026,193.1888,193.0164,193.1888,19613.0
2018-12-14 15:40:00,201.78,201.88,201.1,201.15,73657.0,193.1696,193.2653,192.5186,192.5665,73657.0
2018-12-14 15:45:00,201.1,201.23,200.68,201.09,47651.0,192.5186,192.6431,192.1166,192.5091,47651.0
2018-12-14 15:50:00,201.11,201.24,200.93,201.16,34084.0,192.5282,192.6527,192.3559,192.5761,34084.0
2018-12-14 15:55:00,201.2,201.6,200.75,200.91,188878.0,192.6144,192.9973,192.1836,192.3367,188878.0
2018-12-17 09:30:00,200.29,200.29,198.69,198.83,25997.0,191.7432,191.7432,190.2115,190.3455,25997.0
2018-12-17 09:35:00,199.15,199.15,197.29,197.44,16195.0,190.6518,190.6518,188.8712,189.0148,16195.0
2018-12-17 09:40:00,197.29,197.87,196.11,196.7,22050.0,188.8712,189.4265,187.7416,188.3064,22050.0
2018-12-17 09:45:00,196.64,197.1,195.79,196.48,32377.0,188.249,188.6893,187.4352,188.0958,32377.0
2018-12-17 09:50:00,196.37,196.61,196.15,196.37,23099.0,187.9905,188.2202,187.7799,187.9905,23099.0
2018-12-17 09:55:00,196.38,198.22,196.38,198.06,23325.0,188.0,189.7615,188.0,189.6084,23325.0
2018-12-17 10:00:00,197.86,197.95,197.35,197.59,8800.0,189.4169,189.5031,188.9287,189.1584,8800.0
2018-12-17 10:05:00,197.5,198.03,197.09,197.76,16449.0,189.0723,189.5796,188.6797,189.3212,16449.0
2018-12-17 10:10:00,197.83,199.05,197.62,198.93,17900.0,189.3882,190.5561,189.1871,190.4412,17900.0
2018-12-17 10:15:00,198.95,199.1,198.21,198.43,6500.0,190.4604,190.604,189.752,189.9626,6500.0
2018-12-17 10:20:00,198.42,198.95,198.42,198.85,26559.0,189.953,190.4604,189.953,190.3646,26559.0
2018-12-17 10:25:00,198.85,199.62,198.8,199.25,15523.0,190.3646,191.1018,190.3168,190.7476,15523.0
2018-12-17 10:30:00,199.31,199.54,198.72,199.14,13978.0,190.805,191.0252,190.2402,190.6423,13978.0
2018-12-17 10:35:00,199.08,199.2,198.72,199.05,12236.0,190.5848,190.6997,190.2402,190.5561,12236.0
2018-12-17 10:40:00,199.0,200.14,198.81,199.95,15416.0,190.5082,191.5996,190.3264,191.4177,15416.0
2018-12-17 10:45:00,199.91,200.24,199.7,199.71,16833.0,191.3794,191.6953,191.1784,191.1879,16833.0
2018-12-17 10:50:00,199.86,200.23,199.66,200.05,12311.0,191.3315,191.6858,191.1401,191.5134,12311.0
2018-12-17 10:55:00,200.17,200.71,200.1,200.28,14420.0,191.6283,192.1453,191.5613,191.7336,14420.0
2018-12-17 11:00:00,200.17,200.87,200.0,200.86,12801.0,191.6283,192.2984,191.4656,192.2889,12801.0
2018-12-17 11:05:00,200.99,201.05,200.58,200.91,9210.0,192.4133,192.4708,192.0208,192.3367,9210.0
2018-12-17 11:10:00,200.83,201.09,200.5,200.69,7005.0,192.2602,192.5091,191.9442,192.1261,7005.0
2018-12-17 11:15:00,200.83,201.18,200.72,200.86,6515.0,192.2602,192.5952,192.1548,192.2889,6515.0
2018-12-17 11:20:00,200.89,201.03,200.13,200.29,14855.0,192.3176,192.4516,191.59,191.7432,14855.0
2018-12-17 11:25:00,200.36,200.6,199.95,199.95,10510.0,191.8102,192.04,191.4177,191.4177,10510.0
2018-12-17 11:30:00,200.05,200.07,199.45,199.47,9350.0,191.5134,191.5326,190.939,190.9582,9350.0
2018-12-17 11:35:00,199.55,199.74,199.38,199.47,14443.0,191.0348,191.2167,190.872,190.9582,14443.0
2018-12-17 11:40:00,199.5,199.64,199.15,199.44,16398.0,190.9869,191.1209,190.6518,190.9295,16398.0
2018-12-17 11:45:00,199.45,199.88,199.44,199.88,6400.0,190.939,191.3507,190.9295,191.3507,6400.0
2018-12-17 11:50:00,200.0,200.03,199.74,200.02,4737.0,191.4656,191.4943,191.2167,191.4847,4737.0
2018-12-17 11:55:00,200.05,200.78,200.04,200.78,8819.0,191.5134,192.2123,191.5039,192.2123,8819.0
2018-12-17 12:00:00,200.78,201.28,200.64,201.12,8164.0,192.2123,192.691,192.0783,192.5378,8164.0
2018-12-17 12:05:00,201.11,201.52,201.0,201.0,9640.0,192.5282,192.9207,192.4229,192.4229,9640.0
2018-12-17 12:10:00,201.09,201.1,200.58,200.61,5600.0,192.5091,192.5186,192.0208,192.0495,5600.0
2018-12-17 12:15:00,200.58,200.72,200.42,200.53,9991.0,192.0208,192.1548,191.8677,191.973,9991.0
2018-12-17 12:20:00,200.55,200.76,200.09,200.15,4900.0,191.9921,192.1931,191.5517,191.6092,4900.0
2018-12-17 12:25:00,200.07,200.13,199.71,200.1,19369.0,191.5326,191.59,191.1879,191.5613,19369.0
2018-12-17 12:30:00,200.01,200.07,198.92,198.98,17530.0,191.4751,191.5326,190.4317,190.4891,17530.0
2018-12-17 12:35:00,198.95,199.21,198.86,199.21,10978.0,190.4604,190.7093,190.3742,190.7093,10978.0
2018-12-17 12:40:00,199.2,199.27,198.88,199.06,12918.0,190.6997,190.7667,190.3934,190.5657,12918.0
2018-12-17 12:45:00,199.0,199.22,198.93,198.96,13050.0,190.5082,190.7189,190.4412,190.47,13050.0
2018-12-17 12:50:00,198.93,199.02,198.36,198.71,19774.0,190.4412,190.5274,189.8956,190.2306,19774.0
2018-12-17 12:55:00,198.76,198.79,198.48,198.59,10829.0,190.2785,190.3072,190.0104,190.1157,10829.0
2018-12-17 13:00:00,198.54,198.7,198.2,198.31,20519.0,190.0679,190.221,189.7424,189.8477,20519.0
2018-12-17 13:05:00,198.31,199.03,198.24,198.85,7205.0,189.8477,190.537,189.7807,190.3646,7205.0
2018-12-17 13:10:00,198.78,199.01,198.29,198.54,5700.0,190.2976,190.5178,189.8285,190.0679,5700.0
2018-12-17 13:15:00,198.47,198.6,198.25,198.44,11879.0,190.0009,190.1253,189.7902,189.9721,11879.0
2018-12-17 13:20:00,198.34,198.69,197.91,198.68,7580.0,189.8764,190.2115,189.4648,190.2019,7580.0
2018-12-17 13:25:00,198.63,199.0,198.51,198.93,15982.0,190.154,190.5082,190.0392,190.4412,15982.0
2018-12-17 13:30:00,198.87,199.2,198.0,198.0,18614.0,190.3838,190.6997,189.5509,189.5509,18614.0
2018-12-17 13:35:00,197.88,198.14,197.65,197.93,30676.0,189.436,189.6849,189.2159,189.4839,30676.0
2018-12-17 13:40:00,197.87,198.44,197.87,198.3,9262.0,189.4265,189.9721,189.4265,189.8381,9262.0
2018-12-17 13:45:00,198.12,198.12,197.64,197.99,11310.0,189.6658,189.6658,189.2063,189.5413,11310.0
2018-12-17 13:50:00,197.92,198.06,197.7,197.92,7075.0,189.4743,189.6084,189.2637,189.4743,7075.0
2018-12-17 13:55:00,197.91,198.42,197.81,198.05,7633.0,189.4648,189.953,189.369,189.5988,7633.0
2018-12-17 14:00:00,198.03,198.17,197.37,197.39,6350.0,189.5796,189.7137,188.9478,188.9669,6350.0
2018-12-17 14:05:00,197.27,197.5,197.21,197.23,11484.0,188.8521,189.0723,188.7946,188.8138,11484.0
2018-12-17 14:10:00,197.16,197.45,197.11,197.39,6679.0,188.7468,189.0244,188.6989,188.9669,6679.0
2018-12-17 14:15:00,197.41,197.43,197.01,197.09,15356.0,188.9861,189.0052,188.6032,188.6797,15356.0
2018-12-17 14:20:00,197.06,197.71,196.9,196.92,20426.0,188.651,189.2733,188.4979,188.517,20426.0
2018-12-17 14:25:00,196.99,197.05,196.77,196.84,13095.0,188.584,188.6415,188.3734,188.4404,13095.0
2018-12-17 14:30:00,196.76,197.26,196.76,197.17,7064.0,188.3638,188.8425,188.3638,188.7563,7064.0
2018-12-17 14:35:00,197.15,197.22,196.77,197.12,8908.0,188.7372,188.8042,188.3734,188.7085,8908.0
2018-12-17 14:40:00,197.08,197.88,197.06,197.51,10398.0,188.6702,189.436,188.651,189.0818,10398.0
2018-12-17 14:45:00,197.48,197.89,197.34,197.52,4927.0,189.0531,189.4456,188.9191,189.0914,4927.0
2018-12-17 14:50:00,197.53,197.61,196.9,197.0,15383.0,189.101,189.1776,188.4979,188.5936,15383.0
2018-12-17 14:55:00,196.93,197.42,196.92,197.38,25568.0,188.5266,188.9957,188.517,188.9574,25568.0
2018-12-17 15:00:00,197.32,197.42,196.95,196.95,55581.0,188.8999,188.9957,188.5457,188.5457,55581.0
2018-12-17 15:05:00,196.97,197.36,196.8,196.91,20117.0,188.5649,188.9382,188.4021,188.5074,20117.0
2018-12-17 15:10:00,196.96,197.6,196.96,197.34,25069.0,188.5553,189.168,188.5553,188.9191,25069.0
2018-12-17 15:15:00,197.33,197.9,197.26,197.4,25975.0,188.9095,189.4552,188.8425,188.9765,25975.0
2018-12-17 15:20:00,197.29,197.5,196.79,197.0,21002.0,188.8712,189.0723,188.3926,188.5936,21002.0
2018-12-17 15:25:00,196.95,196.96,196.24,196.41,18286.0,188.5457,188.5553,187.866,188.0288,18286.0
2018-12-17 15:30:00,196.45,196.49,195.95,196.32,36466.0,188.0671,188.1054,187.5884,187.9426,36466.0
2018-12-17 15:35:00,196.24,196.53,196.0,196.19,19800.0,187.866,188.1436,187.6363,187.8182,19800.0
2018-12-17 15:40:00,196.19,196.6,196.03,196.37,19550.0,187.8182,188.2107,187.665,187.9905,19550.0
2018-12-17 15:45:00,196.36,196.75,195.96,196.43,47924.0,187.9809,188.3543,187.598,188.0479,47924.0
2018-12-17 15:50:00,196.44,197.16,196.42,197.09,51489.0,188.0575,188.7468,188.0383,188.6797,51489.0
2018-12-17 15:55:00,197.07,197.68,196.91,197.57,87277.0,188.6606,189.2446,188.5074,189.1393,87277.0
2018-12-18 09:30:00,199.03,200.75,199.0,199.61,32522.0,190.537,192.1836,190.5082,191.0922,32522.0
2018-12-18 09:35:00,200.06,200.55,198.96,199.27,17439.0,191.523,191.9921,190.47,190.7667,17439.0
2018-12-18 09:40:00,199.39,200.09,198.83,199.28,21833.0,190.8816,191.5517,190.3455,190.7763,21833.0
2018-12-18 09:45:00,199.28,199.4,199.03,199.15,16456.0,190.7763,190.8912,190.537,190.6518,16456.0
2018-12-18 09:50:00,199.22,199.61,198.98,199.35,16793.0,190.7189,191.0922,190.4891,190.8433,16793.0
2018-12-18 09:55:00,199.48,199.66,198.81,198.93,24391.0,190.9678,191.1401,190.3264,190.4412,24391.0
2018-12-18 10:00:00,198.93,199.14,197.85,198.12,33371.0,190.4412,190.6423,189.4073,189.6658,33371.0
2018-12-18 10:05:00,197.95,198.2,197.32,197.32,30442.0,189.5031,189.7424,188.8999,188.8999,30442.0
2018-12-18 10:10:00,197.29,198.06,197.02,197.8,22178.0,188.8712,189.6084,188.6127,189.3595,22178.0
2018-12-18 10:15:00,197.93,198.25,197.48,197.48,6184.0,189.4839,189.7902,189.0531,189.0531,6184.0
2018-12-18 10:20:00,197.73,197.92,197.14,197.92,11885.0,189.2924,189.4743,188.7276,189.4743,11885.0
2018-12-18 10:25:00,197.85,198.18,197.54,197.8,16127.0,189.4073,189.7232,189.1105,189.3595,16127.0
2018-12-18 10:30:00,197.89,198.31,197.88,198.17,16043.0,189.4456,189.8477,189.436,189.7137,16043.0
2018-12-18 10:35:00,198.1,198.56,198.1,198.53,16877.0,189.6467,190.087,189.6467,190.0583,16877.0
2018-12-18 10:40:00,198.59,198.59,197.5,197.75,34662.0,190.1157,190.1157,189.0723,189.3116,34662.0
2018-12-18 10:45:00,197.76,198.66,197.48,198.66,13905.0,189.3212,190.1828,189.0531,190.1828,13905.0
2018-12-18 10:50:00,198.73,199.2,198.7,198.9,15045.0,190.2498,190.6997,190.221,190.4125,15045.0
2018-12-18 10:55:00,198.99,199.07,198.7,198.75,12900.0,190.4987,190.5753,190.221,190.2689,12900.0
2018-12-18 11:00:00,198.75,198.92,198.26,198.47,9380.0,190.2689,190.4317,189.7998,190.0009,9380.0
2018-12-18 11:05:00,198.35,198.64,198.16,198.3,6064.0,189.886,190.1636,189.7041,189.8381,6064.0
2018-12-18 11:10:00,198.31,198.64,198.17,198.46,6640.0,189.8477,190.1636,189.7137,189.9913,6640.0
2018-12-18 11:15:00,198.58,198.58,197.71,197.71,15650.0,190.1062,190.1062,189.2733,189.2733,15650.0
2018-12-18 11:20:00,197.71,197.71,196.89,196.97,12841.0,189.2733,189.2733,188.4883,188.5649,12841.0
2018-12-18 11:25:00,196.88,197.31,196.67,197.13,9306.0,188.4787,188.8904,188.2777,188.718,9306.0
2018-12-18 11:30:00,197.2,197.5,197.01,197.38,7169.0,188.7851,189.0723,188.6032,188.9574,7169.0
2018-12-18 11:35:00,197.48,197.78,197.22,197.22,8232.0,189.0531,189.3403,188.8042,188.8042,8232.0
2018-12-18 11:40:00,197.33,197.66,197.17,197.35,10076.0,188.9095,189.2254,188.7563,188.9287,10076.0
2018-12-18 11:45:00,197.49,197.85,197.39,197.72,8782.0,189.0627,189.4073,188.9669,189.2829,8782.0
2018-12-18 11:50:00,197.75,197.78,197.42,197.68,15101.0,189.3116,189.3403,188.9957,189.2446,15101.0
2018-12-18 11:55:00,197.64,197.64,197.11,197.11,18598.0,189.2063,189.2063,188.6989,188.6989,18598.0
2018-12-18 12:00:00,197.04,197.58,197.04,197.52,8694.0,188.6319,189.1488,188.6319,189.0914,8694.0
2018-12-18 12:05:00,197.52,198.14,197.52,197.92,24898.0,189.0914,189.6849,189.0914,189.4743,24898.0
2018-12-18 12:10:00,197.98,198.45,197.98,198.24,20651.0,189.5318,189.9817,189.5318,189.7807,20651.0
2018-12-18 12:15:00,198.31,198.47,198.03,198.31,7094.0,189.8477,190.0009,189.5796,189.8477,7094.0
2018-12-18 12:20:00,198.32,198.42,198.06,198.27,8163.0,189.8573,189.953,189.6084,189.8094,8163.0
2018-12-18 12:25:00,198.19,198.25,197.97,197.99,8740.0,189.7328,189.7902,189.5222,189.5413,8740.0
2018-12-18 12:30:00,197.99,198.26,197.87,197.9,10833.0,189.5413,189.7998,189.4265,189.4552,10833.0
2018-12-18 12:35:00,197.82,197.95,197.69,197.87,8483.0,189.3786,189.5031,189.2541,189.4265,8483.0
2018-12-18 12:40:00,197.85,198.08,197.84,197.94,8715.0,189.4073,189.6275,189.3977,189.4935,8715.0
2018-12-18 12:45:00,197.99,198.41,197.92,198.41,8196.0,189.5413,189.9434,189.4743,189.9434,8196.0
2018-12-18 12:50:00,198.42,198.98,198.4,198.93,7064.0,189.953,190.4891,189.9338,190.4412,7064.0
2018-12-18 12:55:00,199.07,199.2,198.86,198.92,6349.0,190.5753,190.6997,190.3742,190.4317,6349.0
2018-12-18 13:00:00,198.86,199.31,198.69,199.14,10849.0,190.3742,190.805,190.2115,190.6423,10849.0
2018-12-18 13:05:00,199.13,199.44,199.07,199.34,8200.0,190.6327,190.9295,190.5753,190.8337,8200.0
2018-12-18 13:10:00,199.37,199.39,199.12,199.35,3973.0,190.8625,190.8816,190.6231,190.8433,3973.0
2018-12-18 13:15:00,199.3,199.38,199.15,199.3,6200.0,190.7954,190.872,190.6518,190.7954,6200.0
2018-12-18 13:20:00,199.19,199.37,198.87,198.87,14397.0,190.6901,190.8625,190.3838,190.3838,14397.0
2018-12-18 13:25:00,198.93,199.04,198.32,198.61,11743.0,190.4412,190.5465,189.8573,190.1349,11743.0
2018-12-18 13:30:00,198.68,198.68,198.05,198.1,4280.0,190.2019,190.2019,189.5988,189.6467,4280.0
2018-12-18 13:35:00,198.08,198.16,197.53,197.53,9075.0,189.6275,189.7041,189.101,189.101,9075.0
2018-12-18 13:40:00,197.52,197.98,197.52,197.78,13642.0,189.0914,189.5318,189.0914,189.3403,13642.0
2018-12-18 13:45:00,197.77,197.89,197.55,197.8,6370.0,189.3307,189.4456,189.1201,189.3595,6370.0
2018-12-18 13:50:00,197.77,197.77,197.2,197.28,5776.0,189.3307,189.3307,188.7851,188.8616,5776.0
2018-12-18 13:55:00,197.28,197.34,197.06,197.34,3152.0,188.8616,188.9191,188.651,188.9191,3152.0
2018-12-18 14:00:00,197.25,197.44,197.11,197.37,7839.0,188.8329,189.0148,188.6989,188.9478,7839.0
2018-12-18 14:05:00,197.31,197.53,197.06,197.48,24486.0,188.8904,189.101,188.651,189.0531,24486.0
2018-12-18 14:10:00,197.59,197.79,197.34,197.34,12058.0,189.1584,189.3499,188.9191,188.9191,12058.0
2018-12-18 14:15:00,197.39,197.54,196.98,197.5,16551.0,188.9669,189.1105,188.5744,189.0723,16551.0
2018-12-18 14:20:00,197.43,197.68,197.43,197.65,6223.0,189.0052,189.2446,189.0052,189.2159,6223.0
2018-12-18 14:25:00,197.66,198.07,197.54,197.96,4357.0,189.2254,189.6179,189.1105,189.5126,4357.0
2018-12-18 14:30:00,197.97,197.99,197.4,197.45,8215.0,189.5222,189.5413,188.9765,189.0244,8215.0
2018-12-18 14:35:00,197.47,197.56,197.14,197.54,11323.0,189.0435,189.1297,188.7276,189.1105,11323.0
2018-12-18 14:40:00,197.51,197.62,196.66,196.78,43365.0,189.0818,189.1871,188.2681,188.383,43365.0
2018-12-18 14:45:00,196.76,197.18,196.59,197.06,46732.0,188.3638,188.7659,188.2011,188.651,46732.0
2018-12-18 14:50:00,197.17,197.46,197.08,197.34,17735.0,188.7563,189.034,188.6702,188.9191,17735.0
2018-12-18 14:55:00,197.2,197.31,196.82,197.13,25356.0,188.7851,188.8904,188.4213,188.718,25356.0
2018-12-18 15:00:00,196.88,196.88,196.4,196.62,16786.0,188.4787,188.4787,188.0192,188.2298,16786.0
2018-12-18 15:05:00,196.69,196.93,196.0,196.48,15494.0,188.2968,188.5266,187.6363,188.0958,15494.0
2018-12-18 15:10:00,196.47,196.84,196.29,196.52,14089.0,188.0862,188.4404,187.9139,188.1341,14089.0
2018-12-18 15:15:00,196.73,197.21,196.49,196.84,9816.0,188.3351,188.7946,188.1054,188.4404,9816.0
2018-12-18 15:20:00,196.84,197.18,196.6,196.99,14789.0,188.4404,188.7659,188.2107,188.584,14789.0
2018-12-18 15:25:00,197.01,197.01,196.23,196.7,19301.0,188.6032,188.6032,187.8564,188.3064,19301.0
2018-12-18 15:30:00,196.77,197.44,196.73,197.31,28899.0,188.3734,189.0148,188.3351,188.8904,28899.0
2018-12-18 15:35:00,197.35,197.68,197.14,197.21,18810.0,188.9287,189.2446,188.7276,188.7946,18810.0
2018-12-18 15:40:00,197.27,197.99,197.2,197.92,39281.0,188.8521,189.5413,188.7851,189.4743,39281.0
2018-12-18 15:45:00,197.91,199.13,197.91,198.89,57886.0,189.4648,190.6327,189.4648,190.4029,57886.0
2018-12-18 15:50:00,198.86,199.03,198.58,199.02,50070.0,190.3742,190.537,190.1062,190.5274,50070.0
2018-12-18 15:55:00,199.05,199.05,198.06,198.14,107294.0,190.5561,190.5561,189.6084,189.6849,107294.0
2018-12-19 09:30:00,198.57,199.47,197.1,198.95,21218.0,190.0966,190.9582,188.6893,190.4604,21218.0
2018-12-19 09:35:00,199.0,200.39,198.96,200.07,17389.0,190.5082,191.8389,190.47,191.5326,17389.0
2018-12-19 09:40:00,200.12,200.74,200.0,200.74,6399.0,191.5805,192.174,191.4656,192.174,6399.0
2018-12-19 09:45:00,200.89,201.28,200.58,201.21,5636.0,192.3176,192.691,192.0208,192.6239,5636.0
2018-12-19 09:50:00,201.11,201.87,201.01,201.8,7154.0,192.5282,193.2558,192.4325,193.1888,7154.0
2018-12-19 09:55:00,201.84,202.5,201.31,201.69,38534.0,193.2271,193.8589,192.7197,193.0835,38534.0
2018-12-19 10:00:00,201.89,202.05,200.9,201.09,29279.0,193.2749,193.4281,192.3272,192.5091,29279.0
2018-12-19 10:05:00,201.02,201.04,200.68,201.0,7552.0,192.442,192.4612,192.1166,192.4229,7552.0
2018-12-19 10:10:00,201.01,201.24,200.68,201.02,19240.0,192.4325,192.6527,192.1166,192.442,19240.0
2018-12-19 10:15:00,201.04,201.17,200.08,200.13,48389.0,192.4612,192.5856,191.5422,191.59,48389.0
2018-12-19 10:20:00,200.15,200.67,200.12,200.41,36179.0,191.6092,192.107,191.5805,191.8581,36179.0
2018-12-19 10:25:00,200.41,200.84,200.31,200.81,17700.0,191.8581,192.2697,191.7623,192.241,17700.0
2018-12-19 10:30:00,200.96,200.99,200.47,200.74,33251.0,192.3846,192.4133,191.9155,192.174,33251.0
2018-12-19 10:35:00,200.71,200.78,200.5,200.62,17166.0,192.1453,192.2123,191.9442,192.0591,17166.0
2018-12-19 10:40:00,200.53,200.57,200.19,200.39,9486.0,191.973,192.0113,191.6475,191.8389,9486.0
2018-12-19 10:45:00,200.32,200.36,199.74,199.86,18769.0,191.7719,191.8102,191.2167,191.3315,18769.0
2018-12-19 10:50:00,200.0,200.47,199.99,200.15,10345.0,191.4656,191.9155,191.456,191.6092,10345.0
2018-12-19 10:55:00,200.19,200.35,199.93,200.28,20072.0,191.6475,191.8006,191.3986,191.7336,20072.0
2018-12-19 11:00:00,200.35,200.53,200.09,200.53,14282.0,191.8006,191.973,191.5517,191.973,14282.0
2018-12-19 11:05:00,200.55,200.61,199.86,199.92,12391.0,191.9921,192.0495,191.3315,191.389,12391.0
2018-12-19 11:10:00,199.97,200.0,199.46,199.58,12879.0,191.4369,191.4656,190.9486,191.0635,12879.0
2018-12-19 11:15:00,199.51,199.65,199.25,199.46,20623.0,190.9965,191.1305,190.7476,190.9486,20623.0
2018-12-19 11:20:00,199.51,200.24,199.51,199.96,8100.0,190.9965,191.6953,190.9965,191.4273,8100.0
2018-12-19 11:25:00,200.09,200.37,199.73,200.27,9249.0,191.5517,191.8198,191.2071,191.7241,9249.0
2018-12-19 11:30:00,200.25,200.4,200.19,200.33,10466.0,191.7049,191.8485,191.6475,191.7815,10466.0
2018-12-19 11:35:00,200.45,200.78,200.33,200.61,30499.0,191.8964,192.2123,191.7815,192.0495,30499.0
2018-12-19 11:40:00,200.7,200.96,200.51,200.96,9935.0,192.1357,192.3846,191.9538,192.3846,9935.0
2018-12-19 11:45:00,200.89,201.07,200.6,200.97,4693.0,192.3176,192.4899,192.04,192.3942,4693.0
2018-12-19 11:50:00,200.97,201.61,200.97,201.61,4809.0,192.3942,193.0069,192.3942,193.0069,4809.0
2018-12-19 11:55:00,201.59,201.6,201.07,201.38,3716.0,192.9877,192.9973,192.4899,192.7867,3716.0
2018-12-19 12:00:00,201.38,201.43,201.06,201.14,7874.0,192.7867,192.8346,192.4803,192.5569,7874.0
2018-12-19 12:05:00,201.15,201.44,201.1,201.32,7446.0,192.5665,192.8441,192.5186,192.7292,7446.0
2018-12-19 12:10:00,201.32,201.4,201.2,201.26,6700.0,192.7292,192.8058,192.6144,192.6718,6700.0
2018-12-19 12:15:00,201.1,201.38,201.03,201.23,7961.0,192.5186,192.7867,192.4516,192.6431,7961.0
2018-12-19 12:20:00,201.2,201.38,200.98,201.28,17588.0,192.6144,192.7867,192.4038,192.691,17588.0
2018-12-19 12:25:00,201.21,201.82,201.13,201.8,22265.0,192.6239,193.2079,192.5474,193.1888,22265.0
2018-12-19 12:30:00,201.85,202.07,201.81,202.02,8020.0,193.2366,193.4472,193.1983,193.3994,8020.0
2018-12-19 12:35:00,202.01,202.16,201.92,202.11,7900.0,193.3898,193.5334,193.3036,193.4855,7900.0
2018-12-19 12:40:00,202.12,202.26,202.02,202.24,11431.0,193.4951,193.6291,193.3994,193.61,11431.0
2018-12-19 12:45:00,202.26,202.26,201.91,201.91,5475.0,193.6291,193.6291,193.2941,193.2941,5475.0
2018-12-19 12:50:00,201.82,202.26,201.71,201.93,6042.0,193.2079,193.6291,193.1026,193.3132,6042.0
2018-12-19 12:55:00,201.86,201.87,201.78,201.78,2400.0,193.2462,193.2558,193.1696,193.1696,2400.0
2018-12-19 13:00:00,201.65,201.68,201.53,201.64,2700.0,193.0452,193.0739,192.9303,193.0356,2700.0
2018-12-19 13:05:00,201.57,201.66,201.33,201.41,3135.0,192.9686,193.0547,192.7388,192.8154,3135.0
2018-12-19 13:10:00,201.38,201.54,201.3,201.39,3600.0,192.7867,192.9399,192.7101,192.7963,3600.0
2018-12-19 13:15:00,201.33,201.34,201.13,201.26,2800.0,192.7388,192.7484,192.5474,192.6718,2800.0
2018-12-19 13:20:00,201.46,201.48,200.78,200.84,4938.0,192.8633,192.8824,192.2123,192.2697,4938.0
2018-12-19 13:25:00,200.77,201.16,200.77,201.08,4100.0,192.2027,192.5761,192.2027,192.4995,4100.0
2018-12-19 13:30:00,201.25,201.26,200.9,201.15,9956.0,192.6622,192.6718,192.3272,192.5665,9956.0
2018-12-19 13:35:00,201.23,201.34,201.05,201.11,2328.0,192.6431,192.7484,192.4708,192.5282,2328.0
2018-12-19 13:40:00,201.23,201.56,201.17,201.43,6962.0,192.6431,192.959,192.5856,192.8346,6962.0
2018-12-19 13:45:00,201.48,201.56,201.25,201.45,7000.0,192.8824,192.959,192.6622,192.8537,7000.0
2018-12-19 13:50:00,201.37,201.57,201.28,201.38,5588.0,192.7771,192.9686,192.691,192.7867,5588.0
2018-12-19 13:55:00,201.47,202.39,201.38,201.91,11080.0,192.8728,193.7536,192.7867,193.2941,11080.0
2018-12-19 14:00:00,202.5,202.88,198.97,199.1,20525.0,193.8589,194.2227,190.4795,190.604,20525.0
2018-12-19 14:05:00,199.2,199.83,198.37,198.91,9692.0,190.6997,191.3028,189.9051,190.4221,9692.0
2018-12-19 14:10:00,198.97,199.04,197.3,197.78,10608.0,190.4795,190.5465,188.8808,189.3403,10608.0
2018-12-19 14:15:00,197.51,198.66,197.36,198.42,14748.0,189.0818,190.1828,188.9382,189.953,14748.0
2018-12-19 14:20:00,198.33,198.94,197.85,198.94,16729.0,189.8668,190.4508,189.4073,190.4508,16729.0
2018-12-19 14:25:00,198.81,199.74,198.64,199.73,11507.0,190.3264,191.2167,190.1636,191.2071,11507.0
2018-12-19 14:30:00,199.71,200.29,199.13,199.98,10009.0,191.1879,191.7432,190.6327,191.4464,10009.0
2018-12-19 14:35:00,199.87,200.44,199.81,200.06,11695.0,191.3411,191.8868,191.2837,191.523,11695.0
2018-12-19 14:40:00,199.93,199.95,197.09,197.32,12792.0,191.3986,191.4177,188.6797,188.8999,12792.0
2018-12-19 14:45:00,197.47,198.06,197.12,197.86,14200.0,189.0435,189.6084,188.7085,189.4169,14200.0
2018-12-19 14:50:00,197.74,197.9,196.39,196.83,13635.0,189.302,189.4552,188.0096,188.4308,13635.0
2018-12-19 14:55:00,196.76,196.81,194.94,195.89,23232.0,188.3638,188.4117,186.6215,187.531,23232.0
2018-12-19 15:00:00,195.82,195.86,194.01,194.01,23630.0,187.4639,187.5022,185.7312,185.7312,23630.0
2018-12-19 15:05:00,194.06,195.41,193.32,195.18,41613.0,185.779,187.0714,185.0706,186.8513,41613.0
2018-12-19 15:10:00,195.32,196.42,194.75,196.38,25813.0,186.9853,188.0383,186.4396,188.0,25813.0
2018-12-19 15:15:00,196.28,196.3,194.61,195.41,27515.0,187.9043,187.9235,186.3056,187.0714,27515.0
2018-12-19 15:20:00,195.44,196.2,194.41,196.01,55530.0,187.1002,187.8277,186.1141,187.6458,55530.0
2018-12-19 15:25:00,195.98,196.11,194.66,194.66,21994.0,187.6171,187.7416,186.3534,186.3534,21994.0
2018-12-19 15:30:00,194.74,195.62,194.74,195.41,48704.0,186.43,187.2725,186.43,187.0714,48704.0
2018-12-19 15:35:00,195.43,195.49,194.59,194.87,27598.0,187.0906,187.148,186.2864,186.5545,27598.0
2018-12-19 15:40:00,194.77,195.08,194.2,195.08,21878.0,186.4587,186.7555,185.9131,186.7555,21878.0
2018-12-19 15:45:00,195.08,196.06,195.08,196.05,32861.0,186.7555,187.6937,186.7555,187.6841,32861.0
2018-12-19 15:50:00,196.0,196.57,195.79,196.56,38849.0,187.6363,188.1819,187.4352,188.1724,38849.0
2018-12-19 15:55:00,196.5,196.58,195.58,195.65,86700.0,188.1149,188.1915,187.2342,187.3012,86700.0
2018-12-20 09:30:00,194.49,195.95,192.76,195.31,37458.0,186.1907,187.5884,184.5345,186.9757,37458.0
2018-12-20 09:35:00,195.79,196.21,194.13,194.45,27181.0,187.4352,187.8373,185.8461,186.1524,27181.0
2018-12-20 09:40:00,194.35,194.74,193.84,194.35,24000.0,186.0567,186.43,185.5684,186.0567,24000.0
2018-12-20 09:45:00,194.45,195.2,193.56,194.04,16441.0,186.1524,186.8704,185.3004,185.7599,16441.0
2018-12-20 09:50:00,194.32,194.53,193.59,193.64,4700.0,186.028,186.229,185.3291,185.377,4700.0
2018-12-20 09:55:00,193.46,194.64,193.45,194.4,15715.0,185.2046,186.3343,185.1951,186.1045,15715.0
2018-12-20 10:00:00,194.81,194.81,193.51,193.95,14337.0,186.497,186.497,185.2525,185.6737,14337.0
2018-12-20 10:05:00,194.12,195.56,194.12,195.56,17599.0,185.8365,187.215,185.8365,187.215,17599.0
2018-12-20 10:10:00,195.35,195.35,194.46,194.61,14285.0,187.014,187.014,186.162,186.3056,14285.0
2018-12-20 10:15:00,194.71,194.71,193.92,194.02,5232.0,186.4013,186.4013,185.645,185.7408,5232.0
2018-12-20 10:20:00,193.91,194.24,193.51,193.92,12512.0,185.6354,185.9514,185.2525,185.645,12512.0
2018-12-20 10:25:00,193.91,194.49,193.54,194.28,15774.0,185.6354,186.1907,185.2812,185.9897,15774.0
2018-12-20 10:30:00,194.13,194.98,194.03,194.38,8965.0,185.8461,186.6598,185.7503,186.0854,8965.0
2018-12-20 10:35:00,194.35,194.45,193.66,194.22,9000.0,186.0567,186.1524,185.3961,185.9322,9000.0
2018-12-20 10:40:00,194.23,195.13,194.23,194.82,12403.0,185.9418,186.8034,185.9418,186.5066,12403.0
2018-12-20 10:45:00,194.79,194.83,193.54,193.66,10395.0,186.4779,186.5162,185.2812,185.3961,10395.0
2018-12-20 10:50:00,193.73,193.82,193.03,193.37,19019.0,185.4631,185.5493,184.793,185.1185,19019.0
2018-12-20 10:55:00,193.41,193.77,193.08,193.33,27830.0,185.1568,185.5014,184.8409,185.0802,27830.0
2018-12-20 11:00:00,193.37,193.45,192.76,192.96,6496.0,185.1185,185.1951,184.5345,184.726,6496.0
2018-12-20 11:05:00,192.87,193.23,191.96,192.24,18338.0,184.6398,184.9845,183.7687,184.0367,18338.0
2018-12-20 11:10:00,192.58,192.58,191.91,192.1,7217.0,184.3622,184.3622,183.7208,183.9027,7217.0
2018-12-20 11:15:00,192.01,192.15,191.39,191.54,18123.0,183.8165,183.9505,183.223,183.3666,18123.0
2018-12-20 11:20:00,191.47,191.48,190.4,190.53,19717.0,183.2996,183.3091,182.2752,182.3997,19717.0
2018-12-20 11:25:00,190.58,190.82,189.91,190.24,27060.0,182.4475,182.6773,181.8061,182.1221,27060.0
2018-12-20 11:30:00,190.37,190.83,190.08,190.52,60914.0,182.2465,182.6869,181.9689,182.3901,60914.0
2018-12-20 11:35:00,190.5,190.99,190.26,190.34,47060.0,182.371,182.84,182.1412,182.2178,47060.0
2018-12-20 11:40:00,190.29,190.39,189.41,189.41,23601.0,182.1699,182.2657,181.3275,181.3275,23601.0
2018-12-20 11:45:00,189.39,189.49,188.6,188.78,10769.0,181.3083,181.4041,180.552,180.7244,10769.0
2018-12-20 11:50:00,188.79,189.27,188.07,189.11,12865.0,180.7339,181.1934,180.0447,181.0403,12865.0
2018-12-20 11:55:00,189.22,190.2,189.22,189.68,22044.0,181.1456,182.0838,181.1456,181.5859,22044.0
2018-12-20 12:00:00,189.67,190.04,189.15,189.67,25455.0,181.5764,181.9306,181.0786,181.5764,25455.0
2018-12-20 12:05:00,189.49,189.92,189.12,189.68,28102.0,181.4041,181.8157,181.0498,181.5859,28102.0
2018-12-20 12:10:00,189.76,189.92,189.38,189.4,5598.0,181.6625,181.8157,181.2988,181.3179,5598.0
2018-12-20 12:15:00,189.4,190.16,189.0,190.09,12610.0,181.3179,182.0455,180.935,181.9785,12610.0
2018-12-20 12:20:00,189.95,190.51,189.47,190.51,26138.0,181.8444,182.3805,181.3849,182.3805,26138.0
2018-12-20 12:25:00,190.56,191.52,190.52,191.52,9589.0,182.4284,183.3474,182.3901,183.3474,9589.0
2018-12-20 12:30:00,191.53,191.87,191.15,191.62,12697.0,183.357,183.6825,182.9932,183.4432,12697.0
2018-12-20 12:35:00,191.59,191.67,191.15,191.18,17631.0,183.4144,183.491,182.9932,183.0219,17631.0
2018-12-20 12:40:00,191.13,191.32,190.7,190.73,8460.0,182.9741,183.156,182.5624,182.5911,8460.0
2018-12-20 12:45:00,190.53,190.98,190.38,190.64,9194.0,182.3997,182.8305,182.2561,182.505,9194.0
2018-12-20 12:50:00,190.71,190.8,190.16,190.58,7200.0,182.572,182.6582,182.0455,182.4475,7200.0
2018-12-20 12:55:00,190.52,191.54,190.47,191.41,6424.0,182.3901,183.3666,182.3422,183.2421,6424.0
2018-12-20 13:00:00,191.32,191.44,190.95,191.11,4310.0,183.156,183.2708,182.8018,182.9549,4310.0
2018-12-20 13:05:00,191.25,191.44,190.72,190.85,5380.0,183.089,183.2708,182.5816,182.706,5380.0
2018-12-20 13:10:00,190.64,191.07,190.4,191.05,6780.0,182.505,182.9166,182.2752,182.8975,6780.0
2018-12-20 13:15:00,191.09,191.24,190.98,191.12,3977.0,182.9358,183.0794,182.8305,182.9645,3977.0
2018-12-20 13:20:00,191.15,191.57,190.79,191.14,6500.0,182.9932,183.3953,182.6486,182.9836,6500.0
2018-12-20 13:25:00,191.34,191.35,191.09,191.09,5358.0,183.1751,183.1847,182.9358,182.9358,5358.0
2018-12-20 13:30:00,191.05,191.2,190.58,190.84,9516.0,182.8975,183.0411,182.4475,182.6965,9516.0
2018-12-20 13:35:00,190.93,191.16,190.46,190.55,13893.0,182.7826,183.0028,182.3327,182.4188,13893.0
2018-12-20 13:40:00,190.6,190.84,189.91,190.84,13857.0,182.4667,182.6965,181.8061,182.6965,13857.0
2018-12-20 13:45:00,190.85,190.94,190.43,190.82,14202.0,182.706,182.7922,182.3039,182.6773,14202.0
2018-12-20 13:50:00,190.59,190.6,190.33,190.42,7028.0,182.4571,182.4667,182.2082,182.2944,7028.0
2018-12-20 13:55:00,190.46,190.72,190.22,190.45,5342.0,182.3327,182.5816,182.1029,182.3231,5342.0
2018-12-20 14:00:00,190.52,190.7,189.16,189.64,9468.0,182.3901,182.5624,181.0881,181.5477,9468.0
2018-12-20 14:05:00,189.52,189.82,189.36,189.59,8689.0,181.4328,181.72,181.2796,181.4998,8689.0
2018-12-20 14:10:00,189.36,189.37,188.47,189.17,7189.0,181.2796,181.2892,180.4276,181.0977,7189.0
2018-12-20 14:15:00,189.32,189.5,188.82,188.82,6875.0,181.2413,181.4136,180.7626,180.7626,6875.0
2018-12-20 14:20:00,188.82,190.2,188.82,189.74,12217.0,180.7626,182.0838,180.7626,181.6434,12217.0
2018-12-20 14:25:00,189.9,190.77,189.9,190.77,35977.0,181.7966,182.6294,181.7966,182.6294,35977.0
2018-12-20 14:30:00,191.09,191.17,190.45,190.78,13086.0,182.9358,183.0124,182.3231,182.639,13086.0
2018-12-20 14:35:00,190.97,191.79,190.91,191.0,18234.0,182.8209,183.6059,182.7635,182.8496,18234.0
2018-12-20 14:40:00,191.08,192.62,190.99,192.19,21264.0,182.9262,184.4005,182.84,183.9888,21264.0
2018-12-20 14:45:00,192.47,193.34,192.23,193.23,10853.0,184.2569,185.0898,184.0271,184.9845,10853.0
2018-12-20 14:50:00,193.2,193.33,192.2,192.42,18496.0,184.9557,185.0802,183.9984,184.209,18496.0
2018-12-20 14:55:00,192.31,192.37,191.46,192.26,14131.0,184.1037,184.1612,183.29,184.0559,14131.0
2018-12-20 15:00:00,192.18,192.23,191.67,191.78,11735.0,183.9793,184.0271,183.491,183.5963,11735.0
2018-12-20 15:05:00,191.78,192.51,191.17,192.25,19891.0,183.5963,184.2952,183.0124,184.0463,19891.0
2018-12-20 15:10:00,192.28,193.01,191.94,192.78,15252.0,184.075,184.7739,183.7495,184.5537,15252.0
2018-12-20 15:15:00,192.87,192.87,192.26,192.4,8400.0,184.6398,184.6398,184.0559,184.1899,8400.0
2018-12-20 15:20:00,192.27,193.36,192.19,193.35,11900.0,184.0654,185.1089,183.9888,185.0993,11900.0
2018-12-20 15:25:00,193.23,193.28,192.37,192.37,13759.0,184.9845,185.0323,184.1612,184.1612,13759.0
2018-12-20 15:30:00,192.56,193.07,192.45,192.72,12043.0,184.3431,184.8313,184.2377,184.4962,12043.0
2018-12-20 15:35:00,192.94,193.48,192.85,193.37,14085.0,184.7068,185.2238,184.6207,185.1185,14085.0
2018-12-20 15:40:00,193.25,193.44,192.14,192.17,18946.0,185.0036,185.1855,183.941,183.9697,18946.0
2018-12-20 15:45:00,192.13,192.48,191.84,192.03,18128.0,183.9314,184.2665,183.6538,183.8357,18128.0
2018-12-20 15:50:00,191.98,192.17,191.28,191.72,26852.0,183.7878,183.9697,183.1177,183.5389,26852.0
2018-12-20 15:55:00,191.77,192.18,191.33,192.1,136105.0,183.5868,183.9793,183.1655,183.9027,136105.0
2018-12-21 09:30:00,192.78,194.99,190.79,192.28,428388.0,184.5537,186.6694,182.6486,184.075,428388.0
2018-12-21 09:35:00,192.2,192.6,190.92,191.27,9840.0,183.9984,184.3813,182.773,183.1081,9840.0
2018-12-21 09:40:00,191.26,192.22,191.01,191.6,15068.0,183.0985,184.0176,182.8592,183.424,15068.0
2018-12-21 09:45:00,191.53,192.12,190.8,192.12,21628.0,183.357,183.9218,182.6582,183.9218,21628.0
2018-12-21 09:50:00,192.02,192.3,191.5,191.5,29605.0,183.8261,184.0941,183.3283,183.3283,29605.0
2018-12-21 09:55:00,191.43,192.07,191.34,192.01,23078.0,183.2613,183.874,183.1751,183.8165,23078.0
2018-12-21 10:00:00,192.2,192.27,191.18,191.36,7734.0,183.9984,184.0654,183.0219,183.1943,7734.0
2018-12-21 10:05:00,191.32,191.46,190.17,190.34,11729.0,183.156,183.29,182.055,182.2178,11729.0
2018-12-21 10:10:00,190.45,193.2,190.45,193.15,17216.0,182.3231,184.9557,182.3231,184.9079,17216.0
2018-12-21 10:15:00,193.2,194.75,193.19,194.11,13349.0,184.9557,186.4396,184.9462,185.8269,13349.0
2018-12-21 10:20:00,194.11,194.71,193.32,193.45,10319.0,185.8269,186.4013,185.0706,185.1951,10319.0
2018-12-21 10:25:00,193.48,193.48,192.39,193.25,11681.0,185.2238,185.2238,184.1803,185.0036,11681.0
2018-12-21 10:30:00,193.09,193.34,192.21,192.43,17218.0,184.8504,185.0898,184.008,184.2186,17218.0
2018-12-21 10:35:00,192.31,192.79,191.85,192.67,8736.0,184.1037,184.5632,183.6634,184.4484,8736.0
2018-12-21 10:40:00,192.72,192.88,192.23,192.55,13441.0,184.4962,184.6494,184.0271,184.3335,13441.0
2018-12-21 10:45:00,192.55,193.31,192.55,193.15,4971.0,184.3335,185.061,184.3335,184.9079,4971.0
2018-12-21 10:50:00,192.88,193.0,192.27,192.29,11056.0,184.6494,184.7643,184.0654,184.0846,11056.0
2018-12-21 10:55:00,192.36,192.6,192.01,192.24,26217.0,184.1516,184.3813,183.8165,184.0367,26217.0
2018-12-21 11:00:00,192.12,192.15,191.1,191.49,11512.0,183.9218,183.9505,182.9454,183.3187,11512.0
2018-12-21 11:05:00,191.33,191.73,190.23,190.29,13299.0,183.1655,183.5485,182.1125,182.1699,13299.0
2018-12-21 11:10:00,190.02,190.66,189.71,189.71,19524.0,181.9114,182.5241,181.6147,181.6147,19524.0
2018-12-21 11:15:00,189.71,190.98,189.71,190.62,6049.0,181.6147,182.8305,181.6147,182.4858,6049.0
2018-12-21 11:20:00,190.6,191.47,190.53,190.84,9713.0,182.4667,183.2996,182.3997,182.6965,9713.0
2018-12-21 11:25:00,190.64,191.41,190.29,191.37,7407.0,182.505,183.2421,182.1699,183.2038,7407.0
2018-12-21 11:30:00,191.25,191.59,190.86,191.05,6932.0,183.089,183.4144,182.7156,182.8975,6932.0
2018-12-21 11:35:00,191.0,191.11,190.5,190.63,8535.0,182.8496,182.9549,182.371,182.4954,8535.0
2018-12-21 11:40:00,190.62,190.8,190.33,190.63,8787.0,182.4858,182.6582,182.2082,182.4954,8787.0
2018-12-21 11:45:00,190.56,191.0,190.11,190.19,12388.0,182.4284,182.8496,181.9976,182.0742,12388.0
2018-12-21 11:50:00,190.05,190.93,190.03,190.54,18303.0,181.9402,182.7826,181.921,182.4093,18303.0
2018-12-21 11:55:00,190.63,190.83,190.24,190.33,5200.0,182.4954,182.6869,182.1221,182.2082,5200.0
2018-12-21 12:00:00,190.06,190.07,189.31,189.63,9728.0,181.9497,181.9593,181.2317,181.5381,9728.0
2018-12-21 12:05:00,189.55,189.55,188.87,189.44,13900.0,181.4615,181.4615,180.8105,181.3562,13900.0
2018-12-21 12:10:00,189.39,189.57,188.9,189.21,13732.0,181.3083,181.4806,180.8392,181.136,13732.0
2018-12-21 12:15:00,189.24,189.66,189.12,189.2,8877.0,181.1647,181.5668,181.0498,181.1264,8877.0
2018-12-21 12:20:00,189.06,189.1,188.51,188.8,9476.0,180.9924,181.0307,180.4659,180.7435,9476.0
2018-12-21 12:25:00,188.72,188.83,188.17,188.17,10858.0,180.6669,180.7722,180.1404,180.1404,10858.0
2018-12-21 12:30:00,188.28,188.29,187.35,187.92,15914.0,180.2457,180.2553,179.3554,179.9011,15914.0
2018-12-21 12:35:00,187.82,188.88,187.82,188.7,9640.0,179.8053,180.8201,179.8053,180.6478,9640.0
2018-12-21 12:40:00,188.71,189.17,188.46,188.81,9520.0,180.6573,181.0977,180.418,180.7531,9520.0
2018-12-21 12:45:00,188.85,189.41,188.77,188.77,18345.0,180.7914,181.3275,180.7148,180.7148,18345.0
2018-12-21 12:50:00,188.96,188.96,187.67,187.67,12086.0,180.8967,180.8967,179.6617,179.6617,12086.0
2018-12-21 12:55:00,187.79,188.11,187.24,187.55,10558.0,179.7766,180.0829,179.2501,179.5468,10558.0
2018-12-21 13:00:00,187.56,188.15,187.42,187.79,9935.0,179.5564,180.1212,179.4224,179.7766,9935.0
2018-12-21 13:05:00,187.72,188.12,187.29,188.07,9460.0,179.7096,180.0925,179.2979,180.0447,9460.0
2018-12-21 13:10:00,188.18,188.6,187.93,188.56,16769.0,180.15,180.552,179.9106,180.5137,16769.0
2018-12-21 13:15:00,188.53,188.92,188.22,188.43,8723.0,180.485,180.8584,180.1883,180.3893,8723.0
2018-12-21 13:20:00,188.35,189.26,188.22,189.16,10550.0,180.3127,181.1839,180.1883,181.0881,10550.0
2018-12-21 13:25:00,189.38,189.53,188.32,188.53,7805.0,181.2988,181.4424,180.284,180.485,7805.0
2018-12-21 13:30:00,188.67,189.11,188.54,189.02,7584.0,180.619,181.0403,180.4946,180.9541,7584.0
2018-12-21 13:35:00,189.12,189.18,188.51,188.98,5807.0,181.0498,181.1073,180.4659,180.9158,5807.0
2018-12-21 13:40:00,189.12,189.53,188.86,189.4,10080.0,181.0498,181.4424,180.8009,181.3179,10080.0
2018-12-21 13:45:00,189.3,189.4,188.66,188.72,6788.0,181.2222,181.3179,180.6095,180.6669,6788.0
2018-12-21 13:50:00,188.75,188.92,188.12,188.22,5385.0,180.6956,180.8584,180.0925,180.1883,5385.0
2018-12-21 13:55:00,188.21,188.46,188.16,188.27,8170.0,180.1787,180.418,180.1308,180.2361,8170.0
2018-12-21 14:00:00,188.11,188.53,188.0,188.2,9590.0,180.0829,180.485,179.9776,180.1691,9590.0
2018-12-21 14:05:00,188.13,188.27,187.99,188.21,7497.0,180.1021,180.2361,179.9681,180.1787,7497.0
2018-12-21 14:10:00,188.14,188.3,187.35,187.53,46701.0,180.1117,180.2648,179.3554,179.5277,46701.0
2018-12-21 14:15:00,187.62,188.41,187.41,188.41,11869.0,179.6139,180.3701,179.4128,180.3701,11869.0
2018-12-21 14:20:00,188.31,188.57,188.08,188.25,10639.0,180.2744,180.5233,180.0542,180.217,10639.0
2018-12-21 14:25:00,188.12,188.27,187.55,187.86,4255.0,180.0925,180.2361,179.5468,179.8436,4255.0
2018-12-21 14:30:00,187.86,187.97,187.62,187.82,6985.0,179.8436,179.9489,179.6139,179.8053,6985.0
2018-12-21 14:35:00,187.69,187.96,187.64,187.68,4619.0,179.6809,179.9393,179.633,179.6713,4619.0
2018-12-21 14:40:00,187.62,187.93,186.81,187.02,11122.0,179.6139,179.9106,178.8384,179.0395,11122.0
2018-12-21 14:45:00,187.1,187.4,186.92,187.03,18085.0,179.116,179.4032,178.9437,179.049,18085.0
2018-12-21 14:50:00,187.11,187.89,187.04,187.15,24557.0,179.1256,179.8723,179.0586,179.1639,24557.0
2018-12-21 14:55:00,187.21,187.59,187.04,187.44,28067.0,179.2213,179.5851,179.0586,179.4415,28067.0
2018-12-21 15:00:00,187.4,187.67,186.97,187.16,27112.0,179.4032,179.6617,178.9916,179.1735,27112.0
2018-12-21 15:05:00,187.21,187.22,186.76,187.09,39718.0,179.2213,179.2309,178.7906,179.1065,39718.0
2018-12-21 15:10:00,187.05,187.05,186.41,186.54,33182.0,179.0682,179.0682,178.4555,178.5799,33182.0
2018-12-21 15:15:00,186.55,186.68,185.92,186.0,50407.0,178.5895,178.714,177.9864,178.063,50407.0
2018-12-21 15:20:00,185.98,186.29,185.73,185.89,28439.0,178.0438,178.3406,177.8045,177.9577,28439.0
2018-12-21 15:25:00,185.95,185.95,185.33,185.34,13283.0,178.0151,178.0151,177.4216,177.4311,13283.0
2018-12-21 15:30:00,185.31,186.09,185.28,185.86,19328.0,177.4024,178.1491,177.3737,177.929,19328.0
2018-12-21 15:35:00,185.82,185.82,184.99,185.08,22813.0,177.8907,177.8907,177.0961,177.1822,22813.0
2018-12-21 15:40:00,185.0,186.07,185.0,185.89,35906.0,177.1057,178.13,177.1057,177.9577,35906.0
2018-12-21 15:45:00,185.99,186.39,185.77,186.06,39295.0,178.0534,178.4363,177.8428,178.1204,39295.0
2018-12-21 15:50:00,186.18,186.34,185.45,186.11,54807.0,178.2353,178.3885,177.5365,178.1683,54807.0
2018-12-21 15:55:00,186.1,186.31,185.8,185.83,91512.0,178.1587,178.3598,177.8715,177.9002,91512.0
2018-12-24 09:30:00,185.0,187.15,184.29,186.96,37338.0,177.1057,179.1639,176.426,178.982,37338.0
2018-12-24 09:35:00,187.01,187.28,185.32,185.87,16042.0,179.0299,179.2884,177.412,177.9385,16042.0
2018-12-24 09:40:00,185.88,186.03,184.38,184.85,15467.0,177.9481,178.0917,176.5121,176.9621,15467.0
2018-12-24 09:45:00,184.85,185.06,183.26,184.39,11897.0,176.9621,177.1631,175.4399,176.5217,11897.0
2018-12-24 09:50:00,184.38,185.4,184.18,184.62,23112.0,176.5121,177.4886,176.3206,176.7419,23112.0
2018-12-24 09:55:00,184.62,185.0,183.91,184.92,25043.0,176.7419,177.1057,176.0622,177.0291,25043.0
2018-12-24 10:00:00,185.0,185.02,184.37,184.97,11435.0,177.1057,177.1248,176.5025,177.0769,11435.0
2018-12-24 10:05:00,185.07,185.19,184.08,185.19,18329.0,177.1727,177.2875,176.2249,177.2875,18329.0
2018-12-24 10:10:00,185.09,185.96,184.98,185.5,16708.0,177.1918,178.0247,177.0865,177.5843,16708.0
2018-12-24 10:15:00,185.37,185.61,184.9,185.34,10350.0,177.4599,177.6896,177.0099,177.4311,10350.0
2018-12-24 10:20:00,185.42,185.95,184.68,185.61,34044.0,177.5077,178.0151,176.7993,177.6896,34044.0
2018-12-24 10:25:00,185.58,186.41,185.56,186.13,9137.0,177.6609,178.4555,177.6418,178.1874,9137.0
2018-12-24 10:30:00,186.3,186.64,186.02,186.34,9581.0,178.3502,178.6757,178.0821,178.3885,9581.0
2018-12-24 10:35:00,186.59,187.77,186.34,187.25,8101.0,178.6278,179.7575,178.3885,179.2596,8101.0
2018-12-24 10:40:00,187.19,188.38,187.05,187.71,17822.0,179.2022,180.3414,179.0682,179.7,17822.0
2018-12-24 10:45:00,187.86,187.96,187.02,187.37,11387.0,179.8436,179.9393,179.0395,179.3745,11387.0
2018-12-24 10:50:00,187.22,187.22,186.46,186.46,5036.0,179.2309,179.2309,178.5034,178.5034,5036.0
2018-12-24 10:55:00,186.39,186.93,186.06,186.91,24982.0,178.4363,178.9533,178.1204,178.9342,24982.0
2018-12-24 11:00:00,186.98,187.32,186.02,186.15,13208.0,179.0012,179.3267,178.0821,178.2066,13208.0
2018-12-24 11:05:00,186.13,186.68,186.0,186.14,8708.0,178.1874,178.714,178.063,178.197,8708.0
2018-12-24 11:10:00,186.25,186.51,185.92,186.51,5041.0,178.3023,178.5512,177.9864,178.5512,5041.0
2018-12-24 11:15:00,186.58,186.58,185.8,186.25,17119.0,178.6182,178.6182,177.8715,178.3023,17119.0
2018-12-24 11:20:00,186.54,187.17,186.2,186.2,8743.0,178.5799,179.1831,178.2544,178.2544,8743.0
2018-12-24 11:25:00,186.26,186.42,186.04,186.04,7198.0,178.3119,178.4651,178.1013,178.1013,7198.0
2018-12-24 11:30:00,186.13,186.8,186.09,186.65,8519.0,178.1874,178.8288,178.1491,178.6852,8519.0
2018-12-24 11:35:00,186.56,186.56,186.1,186.36,4716.0,178.5991,178.5991,178.1587,178.4076,4716.0
2018-12-24 11:40:00,186.37,186.72,186.06,186.12,3692.0,178.4172,178.7523,178.1204,178.1779,3692.0
2018-12-24 11:45:00,186.2,186.2,185.1,185.16,11251.0,178.2544,178.2544,177.2014,177.2588,11251.0
2018-12-24 11:50:00,185.24,185.78,185.15,185.73,4700.0,177.3354,177.8524,177.2493,177.8045,4700.0
2018-12-24 11:55:00,185.73,185.88,185.25,185.61,6317.0,177.8045,177.9481,177.345,177.6896,6317.0
2018-12-24 12:00:00,185.65,186.37,185.64,186.0,8702.0,177.7279,178.4172,177.7183,178.063,8702.0
2018-12-24 12:05:00,185.93,186.04,185.37,185.39,6640.0,177.996,178.1013,177.4599,177.479,6640.0
2018-12-24 12:10:00,185.4,185.67,184.99,185.59,6827.0,177.4886,177.7471,177.0961,177.6705,6827.0
2018-12-24 12:15:00,185.47,185.75,185.18,185.39,12129.0,177.5556,177.8237,177.278,177.479,12129.0
2018-12-24 12:20:00,185.11,185.32,184.58,185.12,14094.0,177.211,177.412,176.7036,177.2205,14094.0
2018-12-24 12:25:00,185.14,185.91,185.13,185.33,10016.0,177.2397,177.9768,177.2301,177.4216,10016.0
2018-12-24 12:30:00,185.32,185.63,184.7,185.09,9408.0,177.412,177.7088,176.8185,177.1918,9408.0
2018-12-24 12:35:00,185.08,185.4,184.69,184.96,8584.0,177.1822,177.4886,176.8089,177.0674,8584.0
2018-12-24 12:40:00,184.92,184.98,184.65,184.7,7227.0,177.0291,177.0865,176.7706,176.8185,7227.0
2018-12-24 12:45:00,184.59,184.82,184.34,184.82,12105.0,176.7132,176.9333,176.4738,176.9333,12105.0
2018-12-24 12:50:00,184.83,184.83,184.5,184.72,17900.0,176.9429,176.9429,176.627,176.8376,17900.0
2018-12-24 12:55:00,184.61,184.67,182.61,182.61,94995.0,176.7323,176.7897,174.8176,174.8176,94995.0
2018-12-26 09:30:00,184.13,186.2,184.13,186.12,26587.0,176.2728,178.2544,176.2728,178.1779,26587.0
2018-12-26 09:35:00,186.06,186.97,185.57,186.97,12466.0,178.1204,178.9916,177.6513,178.9916,12466.0
2018-12-26 09:40:00,186.83,186.89,186.07,186.12,9658.0,178.8576,178.915,178.13,178.1779,9658.0
2018-12-26 09:45:00,186.13,186.54,185.72,186.39,13649.0,178.1874,178.5799,177.7949,178.4363,13649.0
2018-12-26 09:50:00,186.43,187.13,186.36,186.69,7789.0,178.4746,179.1448,178.4076,178.7235,7789.0
2018-12-26 09:55:00,186.67,186.74,185.97,186.02,27862.0,178.7044,178.7714,178.0343,178.0821,27862.0
2018-12-26 10:00:00,185.88,186.04,185.34,185.34,10165.0,177.9481,178.1013,177.4311,177.4311,10165.0
2018-12-26 10:05:00,185.18,185.82,184.94,185.67,15977.0,177.278,177.8907,177.0482,177.7471,15977.0
2018-12-26 10:10:00,185.79,185.89,184.68,185.0,10495.0,177.8619,177.9577,176.7993,177.1057,10495.0
2018-12-26 10:15:00,184.96,184.99,184.25,184.7,9771.0,177.0674,177.0961,176.3877,176.8185,9771.0
2018-12-26 10:20:00,184.77,185.37,184.66,185.33,7751.0,176.8855,177.4599,176.7802,177.4216,7751.0
2018-12-26 10:25:00,185.36,185.79,185.05,185.05,8543.0,177.4503,177.8619,177.1535,177.1535,8543.0
2018-12-26 10:30:00,184.99,185.28,184.63,184.8,7219.0,177.0961,177.3737,176.7514,176.9142,7219.0
2018-12-26 10:35:00,184.78,184.79,184.16,184.16,9700.0,176.895,176.9046,176.3015,176.3015,9700.0
2018-12-26 10:40:00,184.17,184.3,183.99,184.2,18332.0,176.3111,176.4355,176.1388,176.3398,18332.0
2018-12-26 10:45:00,184.07,184.82,184.07,184.49,12103.0,176.2153,176.9333,176.2153,176.6174,12103.0
2018-12-26 10:50:00,184.55,184.79,183.41,183.46,14446.0,176.6749,176.9046,175.5835,175.6314,14446.0
2018-12-26 10:55:00,183.47,183.85,183.07,183.48,11727.0,175.6409,176.0047,175.258,175.6505,11727.0
2018-12-26 11:00:00,183.6,184.34,183.3,184.34,13673.0,175.7654,176.4738,175.4782,176.4738,13673.0
2018-12-26 11:05:00,184.28,184.35,183.55,183.96,20303.0,176.4164,176.4834,175.7175,176.11,20303.0
2018-12-26 11:10:00,183.96,184.39,183.85,184.26,8906.0,176.11,176.5217,176.0047,176.3972,8906.0
2018-12-26 11:15:00,184.18,184.98,184.18,184.94,10561.0,176.3206,177.0865,176.3206,177.0482,10561.0
2018-12-26 11:20:00,184.96,185.07,184.44,184.51,8564.0,177.0674,177.1727,176.5696,176.6366,8564.0
2018-12-26 11:25:00,184.63,185.34,184.5,185.04,9780.0,176.7514,177.4311,176.627,177.1439,9780.0
2018-12-26 11:30:00,185.07,185.3,184.87,184.98,10889.0,177.1727,177.3929,176.9812,177.0865,10889.0
2018-12-26 11:35:00,185.03,185.51,184.78,185.35,10005.0,177.1344,177.5939,176.895,177.4407,10005.0
2018-12-26 11:40:00,185.39,185.84,185.32,185.74,16100.0,177.479,177.9098,177.412,177.8141,16100.0
2018-12-26 11:45:00,185.5,185.89,185.4,185.7,10595.0,177.5843,177.9577,177.4886,177.7758,10595.0
2018-12-26 11:50:00,185.8,185.8,185.27,185.27,15873.0,177.8715,177.8715,177.3641,177.3641,15873.0
2018-12-26 11:55:00,185.34,186.75,185.19,186.69,35148.0,177.4311,178.781,177.2875,178.7235,35148.0
2018-12-26 12:00:00,186.74,186.88,186.15,186.24,22172.0,178.7714,178.9054,178.2066,178.2927,22172.0
2018-12-26 12:05:00,186.36,186.82,186.36,186.82,15504.0,178.4076,178.848,178.4076,178.848,15504.0
2018-12-26 12:10:00,186.68,187.74,186.54,187.53,15207.0,178.714,179.7287,178.5799,179.5277,15207.0
2018-12-26 12:15:00,187.47,187.56,186.57,186.85,18406.0,179.4703,179.5564,178.6087,178.8767,18406.0
2018-12-26 12:20:00,186.95,187.11,186.45,186.9,12616.0,178.9724,179.1256,178.4938,178.9246,12616.0
2018-12-26 12:25:00,186.86,187.53,186.83,187.11,6130.0,178.8863,179.5277,178.8576,179.1256,6130.0
2018-12-26 12:30:00,187.08,187.17,186.78,186.96,5702.0,179.0969,179.1831,178.8097,178.982,5702.0
2018-12-26 12:35:00,187.17,187.61,187.01,187.49,7931.0,179.1831,179.6043,179.0299,179.4894,7931.0
2018-12-26 12:40:00,187.49,187.55,187.26,187.44,10605.0,179.4894,179.5468,179.2692,179.4415,10605.0
2018-12-26 12:45:00,187.5,187.98,187.39,187.67,8099.0,179.499,179.9585,179.3937,179.6617,8099.0
2018-12-26 12:50:00,187.63,187.91,187.38,187.66,7802.0,179.6234,179.8915,179.3841,179.6521,7802.0
2018-12-26 12:55:00,187.8,187.99,187.46,187.7,20299.0,179.7862,179.9681,179.4607,179.6904,20299.0
2018-12-26 13:00:00,187.71,187.86,187.24,187.25,9770.0,179.7,179.8436,179.2501,179.2596,9770.0
2018-12-26 13:05:00,187.1,187.31,187.01,187.23,7111.0,179.116,179.3171,179.0299,179.2405,7111.0
2018-12-26 13:10:00,187.22,187.34,186.68,186.78,9722.0,179.2309,179.3458,178.714,178.8097,9722.0
2018-12-26 13:15:00,186.69,186.94,186.62,186.76,6618.0,178.7235,178.9629,178.6565,178.7906,6618.0
2018-12-26 13:20:00,186.78,187.39,186.73,187.2,44259.0,178.8097,179.3937,178.7618,179.2118,44259.0
2018-12-26 13:25:00,187.14,187.87,187.12,187.44,6544.0,179.1543,179.8532,179.1352,179.4415,6544.0
2018-12-26 13:30:00,187.56,188.0,187.56,187.7,4532.0,179.5564,179.9776,179.5564,179.6904,4532.0
2018-12-26 13:35:00,187.58,188.28,187.47,188.23,6299.0,179.5756,180.2457,179.4703,180.1978,6299.0
2018-12-26 13:40:00,188.35,188.5,188.25,188.25,7430.0,180.3127,180.4563,180.217,180.217,7430.0
2018-12-26 13:45:00,188.27,188.96,188.27,188.61,54110.0,180.2361,180.8967,180.2361,180.5616,54110.0
2018-12-26 13:50:00,188.68,189.35,188.44,189.32,31430.0,180.6286,181.27,180.3989,181.2413,31430.0
2018-12-26 13:55:00,189.5,189.68,189.16,189.42,11952.0,181.4136,181.5859,181.0881,181.337,11952.0
2018-12-26 14:00:00,189.49,189.49,189.07,189.21,15229.0,181.4041,181.4041,181.002,181.136,15229.0
2018-12-26 14:05:00,189.28,189.28,188.55,188.93,6400.0,181.203,181.203,180.5042,180.868,6400.0
2018-12-26 14:10:00,189.01,189.38,188.83,189.01,5705.0,180.9445,181.2988,180.7722,180.9445,5705.0
2018-12-26 14:15:00,188.89,189.17,188.27,188.53,7293.0,180.8297,181.0977,180.2361,180.485,7293.0
2018-12-26 14:20:00,188.39,188.67,188.08,188.31,6007.0,180.351,180.619,180.0542,180.2744,6007.0
2018-12-26 14:25:00,188.28,188.54,188.1,188.54,6876.0,180.2457,180.4946,180.0734,180.4946,6876.0
2018-12-26 14:30:00,188.5,189.29,188.49,189.22,8546.0,180.4563,181.2126,180.4467,181.1456,8546.0
2018-12-26 14:35:00,189.21,189.26,188.92,189.25,6553.0,181.136,181.1839,180.8584,181.1743,6553.0
2018-12-26 14:40:00,189.4,189.43,188.51,188.87,6923.0,181.3179,181.3466,180.4659,180.8105,6923.0
2018-12-26 14:45:00,188.92,188.97,188.68,188.76,9596.0,180.8584,180.9062,180.6286,180.7052,9596.0
2018-12-26 14:50:00,188.79,189.28,188.79,189.21,8817.0,180.7339,181.203,180.7339,181.136,8817.0
2018-12-26 14:55:00,189.15,189.78,188.79,189.7,18361.0,181.0786,181.6817,180.7339,181.6051,18361.0
2018-12-26 15:00:00,189.74,189.85,189.25,189.32,33215.0,181.6434,181.7487,181.1743,181.2413,33215.0
2018-12-26 15:05:00,189.38,189.95,189.38,189.62,29924.0,181.2988,181.8444,181.2988,181.5285,29924.0
2018-12-26 15:10:00,189.63,190.04,189.59,189.91,21590.0,181.5381,181.9306,181.4998,181.8061,21590.0
2018-12-26 15:15:00,189.87,190.11,189.53,189.53,18267.0,181.7678,181.9976,181.4424,181.4424,18267.0
2018-12-26 15:20:00,189.56,190.19,189.56,190.12,13125.0,181.4711,182.0742,181.4711,182.0072,13125.0
2018-12-26 15:25:00,190.14,190.67,190.08,190.56,11766.0,182.0263,182.5337,181.9689,182.4284,11766.0
2018-12-26 15:30:00,190.52,190.73,190.32,190.56,14771.0,182.3901,182.5911,182.1986,182.4284,14771.0
2018-12-26 15:35:00,190.45,190.76,190.37,190.76,64435.0,182.3231,182.6199,182.2465,182.6199,64435.0
2018-12-26 15:40:00,190.72,191.4,190.45,191.36,55974.0,182.5816,183.2326,182.3231,183.1943,55974.0
2018-12-26 15:45:00,191.46,191.82,190.69,191.21,32307.0,183.29,183.6346,182.5529,183.0507,32307.0
2018-12-26 15:50:00,191.14,192.17,191.1,192.15,19473.0,182.9836,183.9697,182.9454,183.9505,19473.0
2018-12-26 15:55:00,192.18,192.86,191.83,192.78,145144.0,183.9793,184.6303,183.6442,184.5537,145144.0
2018-12-27 09:30:00,189.56,189.74,188.59,189.48,26317.0,181.4711,181.6434,180.5425,181.3945,26317.0
2018-12-27 09:35:00,189.7,191.06,189.2,190.28,11527.0,181.6051,182.9071,181.1264,182.1603,11527.0
2018-12-27 09:40:00,190.52,191.08,190.34,190.5,7600.0,182.3901,182.9262,182.2178,182.371,7600.0
2018-12-27 09:45:00,190.53,190.85,189.26,189.48,31151.0,182.3997,182.706,181.1839,181.3945,31151.0
2018-12-27 09:50:00,189.69,189.96,189.48,189.63,5417.0,181.5955,181.854,181.3945,181.5381,5417.0
2018-12-27 09:55:00,189.62,190.39,189.48,190.39,5300.0,181.5285,182.2657,181.3945,182.2657,5300.0
2018-12-27 10:00:00,190.4,191.45,190.09,190.93,16955.0,182.2752,183.2804,181.9785,182.7826,16955.0
2018-12-27 10:05:00,190.93,190.95,189.92,190.09,18504.0,182.7826,182.8018,181.8157,181.9785,18504.0
2018-12-27 10:10:00,189.97,190.45,189.87,190.26,3682.0,181.8636,182.3231,181.7678,182.1412,3682.0
2018-12-27 10:15:00,190.34,190.44,189.31,189.43,14881.0,182.2178,182.3135,181.2317,181.3466,14881.0
2018-12-27 10:20:00,189.24,189.34,188.48,188.6,20993.0,181.1647,181.2605,180.4372,180.552,20993.0
2018-12-27 10:25:00,188.46,188.73,188.27,188.35,10717.0,180.418,180.6765,180.2361,180.3127,10717.0
2018-12-27 10:30:00,188.46,188.68,187.84,188.54,13478.0,180.418,180.6286,179.8245,180.4946,13478.0
2018-12-27 10:35:00,188.87,189.16,188.4,188.42,9870.0,180.8105,181.0881,180.3606,180.3797,9870.0
2018-12-27 10:40:00,188.45,189.49,188.37,189.35,5826.0,180.4084,181.4041,180.3319,181.27,5826.0
2018-12-27 10:45:00,189.52,189.77,189.19,189.58,6141.0,181.4328,181.6721,181.1169,181.4902,6141.0
2018-12-27 10:50:00,189.57,189.72,188.88,188.9,4731.0,181.4806,181.6242,180.8201,180.8392,4731.0
2018-12-27 10:55:00,189.05,189.77,188.94,189.49,6060.0,180.9828,181.6721,180.8775,181.4041,6060.0
2018-12-27 11:00:00,189.58,189.81,189.27,189.46,8629.0,181.4902,181.7104,181.1934,181.3753,8629.0
2018-12-27 11:05:00,189.4,189.4,188.83,189.15,7126.0,181.3179,181.3179,180.7722,181.0786,7126.0
2018-12-27 11:10:00,189.18,189.78,189.1,189.47,10234.0,181.1073,181.6817,181.0307,181.3849,10234.0
2018-12-27 11:15:00,189.54,190.1,189.3,190.08,5117.0,181.4519,181.988,181.2222,181.9689,5117.0
2018-12-27 11:20:00,190.1,190.33,189.8,190.07,8905.0,181.988,182.2082,181.7008,181.9593,8905.0
2018-12-27 11:25:00,190.23,190.79,190.13,190.6,14449.0,182.1125,182.6486,182.0167,182.4667,14449.0
2018-12-27 11:30:00,190.67,191.18,190.67,190.7,9104.0,182.5337,183.0219,182.5337,182.5624,9104.0
2018-12-27 11:35:00,190.63,190.71,190.28,190.51,5756.0,182.4954,182.572,182.1603,182.3805,5756.0
2018-12-27 11:40:00,190.3,190.7,189.79,190.04,17327.0,182.1795,182.5624,181.6913,181.9306,17327.0
2018-12-27 11:45:00,190.03,190.04,189.57,189.64,6900.0,181.921,181.9306,181.4806,181.5477,6900.0
2018-12-27 11:50:00,189.81,190.28,189.81,190.06,10725.0,181.7104,182.1603,181.7104,181.9497,10725.0
2018-12-27 11:55:00,189.79,190.66,189.78,190.39,5318.0,181.6913,182.5241,181.6817,182.2657,5318.0
2018-12-27 12:00:00,190.49,190.53,189.95,189.95,6096.0,182.3614,182.3997,181.8444,181.8444,6096.0
2018-12-27 12:05:00,189.88,190.19,189.78,190.03,5222.0,181.7774,182.0742,181.6817,181.921,5222.0
2018-12-27 12:10:00,189.78,190.05,189.78,189.94,1600.0,181.6817,181.9402,181.6817,181.8349,1600.0
2018-12-27 12:15:00,189.99,190.56,189.98,190.24,14988.0,181.8827,182.4284,181.8731,182.1221,14988.0
2018-12-27 12:20:00,190.11,190.45,189.83,190.45,6969.0,181.9976,182.3231,181.7295,182.3231,6969.0
2018-12-27 12:25:00,190.4,190.46,189.28,189.46,17626.0,182.2752,182.3327,181.203,181.3753,17626.0
2018-12-27 12:30:00,189.44,189.78,189.44,189.6,8100.0,181.3562,181.6817,181.3562,181.5094,8100.0
2018-12-27 12:35:00,189.85,190.31,189.62,190.18,6773.0,181.7487,182.1891,181.5285,182.0646,6773.0
2018-12-27 12:40:00,190.04,190.14,189.52,189.52,16586.0,181.9306,182.0263,181.4328,181.4328,16586.0
2018-12-27 12:45:00,189.55,190.38,189.54,190.38,9576.0,181.4615,182.2561,181.4519,182.2561,9576.0
2018-12-27 12:50:00,190.24,190.82,190.14,190.79,9639.0,182.1221,182.6773,182.0263,182.6486,9639.0
2018-12-27 12:55:00,190.8,190.8,190.19,190.61,5745.0,182.6582,182.6582,182.0742,182.4763,5745.0
2018-12-27 13:00:00,190.53,190.95,190.35,190.43,9913.0,182.3997,182.8018,182.2274,182.3039,9913.0
2018-12-27 13:05:00,190.55,190.84,190.43,190.62,9386.0,182.4188,182.6965,182.3039,182.4858,9386.0
2018-12-27 13:10:00,190.71,190.85,190.26,190.5,6904.0,182.572,182.706,182.1412,182.371,6904.0
2018-12-27 13:15:00,190.48,190.52,190.14,190.31,4003.0,182.3518,182.3901,182.0263,182.1891,4003.0
2018-12-27 13:20:00,190.29,190.54,190.19,190.42,4400.0,182.1699,182.4093,182.0742,182.2944,4400.0
2018-12-27 13:25:00,190.5,190.65,190.02,190.02,9179.0,182.371,182.5146,181.9114,181.9114,9179.0
2018-12-27 13:30:00,190.0,190.47,190.0,190.42,7681.0,181.8923,182.3422,181.8923,182.2944,7681.0
2018-12-27 13:35:00,190.5,190.54,190.19,190.48,14629.0,182.371,182.4093,182.0742,182.3518,14629.0
2018-12-27 13:40:00,190.51,190.78,190.4,190.62,24619.0,182.3805,182.639,182.2752,182.4858,24619.0
2018-12-27 13:45:00,190.63,190.96,190.2,190.31,88218.0,182.4954,182.8113,182.0838,182.1891,88218.0
2018-12-27 13:50:00,190.34,190.59,190.07,190.36,164838.0,182.2178,182.4571,181.9593,182.2369,164838.0
2018-12-27 13:55:00,190.36,191.0,190.32,190.96,74896.0,182.2369,182.8496,182.1986,182.8113,74896.0
2018-12-27 14:00:00,190.91,191.06,190.72,191.06,47683.0,182.7635,182.9071,182.5816,182.9071,47683.0
2018-12-27 14:05:00,191.02,191.3,190.79,190.81,16676.0,182.8688,183.1368,182.6486,182.6677,16676.0
2018-12-27 14:10:00,190.69,190.81,190.33,190.68,32055.0,182.5529,182.6677,182.2082,182.5433,32055.0
2018-12-27 14:15:00,190.62,190.9,190.41,190.79,32341.0,182.4858,182.7539,182.2848,182.6486,32341.0
2018-12-27 14:20:00,190.73,191.21,190.63,190.86,16364.0,182.5911,183.0507,182.4954,182.7156,16364.0
2018-12-27 14:25:00,190.98,191.55,190.92,191.49,13775.0,182.8305,183.3762,182.773,183.3187,13775.0
2018-12-27 14:30:00,191.51,191.55,190.9,191.25,16512.0,183.3379,183.3762,182.7539,183.089,16512.0
2018-12-27 14:35:00,191.27,191.41,190.93,191.3,12511.0,183.1081,183.2421,182.7826,183.1368,12511.0
2018-12-27 14:40:00,191.45,192.31,191.4,192.31,15654.0,183.2804,184.1037,183.2326,184.1037,15654.0
2018-12-27 14:45:00,192.38,192.49,191.66,191.98,13806.0,184.1707,184.276,183.4815,183.7878,13806.0
2018-12-27 14:50:00,191.99,193.23,191.93,192.88,36670.0,183.7974,184.9845,183.7399,184.6494,36670.0
2018-12-27 14:55:00,192.77,192.93,192.33,192.93,9444.0,184.5441,184.6973,184.1229,184.6973,9444.0
2018-12-27 15:00:00,192.95,192.95,192.0,192.74,22391.0,184.7164,184.7164,183.807,184.5154,22391.0
2018-12-27 15:05:00,192.81,193.06,192.58,192.98,6351.0,184.5824,184.8217,184.3622,184.7451,6351.0
2018-12-27 15:10:00,192.96,193.86,192.81,193.7,33806.0,184.726,185.5876,184.5824,185.4344,33806.0
2018-12-27 15:15:00,193.7,193.7,193.28,193.29,6359.0,185.4344,185.4344,185.0323,185.0419,6359.0
2018-12-27 15:20:00,193.52,194.05,193.49,194.05,24139.0,185.2621,185.7695,185.2334,185.7695,24139.0
2018-12-27 15:25:00,194.05,194.95,193.86,194.88,16569.0,185.7695,186.6311,185.5876,186.5641,16569.0
2018-12-27 15:30:00,194.95,195.43,194.16,195.26,23321.0,186.6311,187.0906,185.8748,186.9278,23321.0
2018-12-27 15:35:00,195.22,195.76,194.99,195.47,31368.0,186.8895,187.4065,186.6694,187.1289,31368.0
2018-12-27 15:40:00,195.54,197.2,195.53,196.68,25720.0,187.1959,188.7851,187.1863,188.2872,25720.0
2018-12-27 15:45:00,196.7,196.7,195.76,196.35,24337.0,188.3064,188.3064,187.4065,187.9713,24337.0
2018-12-27 15:50:00,196.28,196.28,195.23,195.32,24916.0,187.9043,187.9043,186.8991,186.9853,24916.0
2018-12-27 15:55:00,195.46,197.39,195.45,197.32,84807.0,187.1193,188.9669,187.1097,188.8999,84807.0
2018-12-28 09:30:00,197.74,198.94,197.23,197.23,24516.0,189.302,190.4508,188.8138,188.8138,24516.0
2018-12-28 09:35:00,197.31,197.34,195.97,197.08,10875.0,188.8904,188.9191,187.6075,188.6702,10875.0
2018-12-28 09:40:00,197.15,197.85,196.55,197.83,6064.0,188.7372,189.4073,188.1628,189.3882,6064.0
2018-12-28 09:45:00,198.22,198.83,197.75,197.75,11870.0,189.7615,190.3455,189.3116,189.3116,11870.0
2018-12-28 09:50:00,197.8,197.86,197.0,197.45,23951.0,189.3595,189.4169,188.5936,189.0244,23951.0
2018-12-28 09:55:00,197.64,198.2,197.2,198.2,6847.0,189.2063,189.7424,188.7851,189.7424,6847.0
2018-12-28 10:00:00,198.08,198.23,197.28,197.52,19606.0,189.6275,189.7711,188.8616,189.0914,19606.0
2018-12-28 10:05:00,197.57,197.78,197.27,197.66,15951.0,189.1393,189.3403,188.8521,189.2254,15951.0
2018-12-28 10:10:00,197.66,198.01,196.95,197.29,13521.0,189.2254,189.5605,188.5457,188.8712,13521.0
2018-12-28 10:15:00,197.39,197.68,196.71,196.86,7818.0,188.9669,189.2446,188.316,188.4596,7818.0
2018-12-28 10:20:00,196.73,197.17,196.14,196.14,8342.0,188.3351,188.7563,187.7703,187.7703,8342.0
2018-12-28 10:25:00,196.0,196.14,194.76,195.15,22205.0,187.6363,187.7703,186.4492,186.8225,22205.0
2018-12-28 10:30:00,195.25,195.68,194.99,195.54,20235.0,186.9183,187.3299,186.6694,187.1959,20235.0
2018-12-28 10:35:00,195.61,195.61,194.45,195.01,10829.0,187.2629,187.2629,186.1524,186.6885,10829.0
2018-12-28 10:40:00,194.89,195.5,194.89,195.08,8921.0,186.5736,187.1576,186.5736,186.7555,8921.0
2018-12-28 10:45:00,195.22,196.09,194.9,195.79,6802.0,186.8895,187.7224,186.5832,187.4352,6802.0
2018-12-28 10:50:00,196.03,196.55,195.74,195.89,9324.0,187.665,188.1628,187.3874,187.531,9324.0
2018-12-28 10:55:00,195.76,196.1,195.43,195.56,9938.0,187.4065,187.732,187.0906,187.215,9938.0
2018-12-28 11:00:00,195.64,195.87,195.31,195.35,5812.0,187.2916,187.5118,186.9757,187.014,5812.0
2018-12-28 11:05:00,195.5,196.19,195.24,196.05,11074.0,187.1576,187.8182,186.9087,187.6841,11074.0
2018-12-28 11:10:00,196.13,196.17,195.78,196.1,4700.0,187.7607,187.799,187.4256,187.732,4700.0
2018-12-28 11:15:00,196.28,196.8,195.94,196.36,10133.0,187.9043,188.4021,187.5788,187.9809,10133.0
2018-12-28 11:20:00,196.25,196.58,195.94,196.25,6516.0,187.8756,188.1915,187.5788,187.8756,6516.0
2018-12-28 11:25:00,196.33,196.6,196.17,196.6,5005.0,187.9522,188.2107,187.799,188.2107,5005.0
2018-12-28 11:30:00,196.47,196.76,196.23,196.35,4800.0,188.0862,188.3638,187.8564,187.9713,4800.0
2018-12-28 11:35:00,196.45,197.18,196.44,197.15,6630.0,188.0671,188.7659,188.0575,188.7372,6630.0
2018-12-28 11:40:00,197.18,197.18,196.73,196.84,16472.0,188.7659,188.7659,188.3351,188.4404,16472.0
2018-12-28 11:45:00,196.75,196.75,196.47,196.68,3924.0,188.3543,188.3543,188.0862,188.2872,3924.0
2018-12-28 11:50:00,196.58,196.95,196.4,196.81,6819.0,188.1915,188.5457,188.0192,188.4117,6819.0
2018-12-28 11:55:00,196.92,197.09,196.73,196.98,5531.0,188.517,188.6797,188.3351,188.5744,5531.0
2018-12-28 12:00:00,196.9,197.43,196.73,197.43,4655.0,188.4979,189.0052,188.3351,189.0052,4655.0
2018-12-28 12:05:00,197.55,197.72,197.21,197.21,9059.0,189.1201,189.2829,188.7946,188.7946,9059.0
2018-12-28 12:10:00,197.14,197.14,196.91,196.94,3302.0,188.7276,188.7276,188.5074,188.5362,3302.0
2018-12-28 12:15:00,196.99,196.99,196.25,196.56,6100.0,188.584,188.584,187.8756,188.1724,6100.0
2018-12-28 12:20:00,196.61,197.26,196.57,197.02,8246.0,188.2202,188.8425,188.1819,188.6127,8246.0
2018-12-28 12:25:00,196.98,196.98,196.58,196.68,5224.0,188.5744,188.5744,188.1915,188.2872,5224.0
2018-12-28 12:30:00,196.74,197.17,196.74,197.17,4972.0,188.3447,188.7563,188.3447,188.7563,4972.0
2018-12-28 12:35:00,197.16,197.51,197.07,197.51,6015.0,188.7468,189.0818,188.6606,189.0818,6015.0
2018-12-28 12:40:00,197.58,197.75,197.29,197.4,6958.0,189.1488,189.3116,188.8712,188.9765,6958.0
2018-12-28 12:45:00,197.34,197.52,197.01,197.01,9430.0,188.9191,189.0914,188.6032,188.6032,9430.0
2018-12-28 12:50:00,197.13,197.24,196.84,197.24,4925.0,188.718,188.8233,188.4404,188.8233,4925.0
2018-12-28 12:55:00,197.21,197.23,196.14,196.31,12675.0,188.7946,188.8138,187.7703,187.933,12675.0
2018-12-28 13:00:00,196.54,196.55,196.23,196.3,3995.0,188.1532,188.1628,187.8564,187.9235,3995.0
2018-12-28 13:05:00,196.32,196.65,196.25,196.65,1922.0,187.9426,188.2585,187.8756,188.2585,1922.0
2018-12-28 13:10:00,196.74,197.09,196.68,197.05,2803.0,188.3447,188.6797,188.2872,188.6415,2803.0
2018-12-28 13:15:00,197.03,197.13,196.61,196.61,5965.0,188.6223,188.718,188.2202,188.2202,5965.0
2018-12-28 13:20:00,196.48,196.51,196.09,196.1,5441.0,188.0958,188.1245,187.7224,187.732,5441.0
2018-12-28 13:25:00,196.0,196.3,195.84,196.18,5100.0,187.6363,187.9235,187.4831,187.8086,5100.0
2018-12-28 13:30:00,196.2,196.3,195.77,195.98,8092.0,187.8277,187.9235,187.4161,187.6171,8092.0
2018-12-28 13:35:00,195.92,196.17,195.79,196.0,4299.0,187.5597,187.799,187.4352,187.6363,4299.0
2018-12-28 13:40:00,196.15,196.38,196.07,196.23,4579.0,187.7799,188.0,187.7033,187.8564,4579.0
2018-12-28 13:45:00,196.26,196.89,196.26,196.7,4795.0,187.8852,188.4883,187.8852,188.3064,4795.0
2018-12-28 13:50:00,196.82,197.06,196.46,196.56,6093.0,188.4213,188.651,188.0766,188.1724,6093.0
2018-12-28 13:55:00,196.62,197.01,196.61,196.88,6159.0,188.2298,188.6032,188.2202,188.4787,6159.0
2018-12-28 14:00:00,196.8,197.47,196.8,197.39,5125.0,188.4021,189.0435,188.4021,188.9669,5125.0
2018-12-28 14:05:00,197.64,197.74,197.49,197.52,3669.0,189.2063,189.302,189.0627,189.0914,3669.0
2018-12-28 14:10:00,197.55,198.03,197.37,198.02,6700.0,189.1201,189.5796,188.9478,189.5701,6700.0
2018-12-28 14:15:00,197.94,198.34,197.94,197.96,8152.0,189.4935,189.8764,189.4935,189.5126,8152.0
2018-12-28 14:20:00,197.94,198.19,197.63,198.02,9155.0,189.4935,189.7328,189.1967,189.5701,9155.0
2018-12-28 14:25:00,198.02,198.24,197.87,197.92,7814.0,189.5701,189.7807,189.4265,189.4743,7814.0
2018-12-28 14:30:00,197.99,198.06,197.78,198.06,4200.0,189.5413,189.6084,189.3403,189.6084,4200.0
2018-12-28 14:35:00,197.94,198.42,197.89,198.42,5600.0,189.4935,189.953,189.4456,189.953,5600.0
2018-12-28 14:40:00,198.46,198.76,198.18,198.6,8847.0,189.9913,190.2785,189.7232,190.1253,8847.0
2018-12-28 14:45:00,198.57,198.83,198.24,198.72,12850.0,190.0966,190.3455,189.7807,190.2402,12850.0
2018-12-28 14:50:00,198.67,199.49,198.6,199.27,15637.0,190.1923,190.9773,190.1253,190.7667,15637.0
2018-12-28 14:55:00,199.3,199.35,199.0,199.07,6700.0,190.7954,190.8433,190.5082,190.5753,6700.0
2018-12-28 15:00:00,199.26,199.28,198.63,198.75,6119.0,190.7572,190.7763,190.154,190.2689,6119.0
2018-12-28 15:05:00,198.67,198.67,197.66,197.79,6850.0,190.1923,190.1923,189.2254,189.3499,6850.0
2018-12-28 15:10:00,197.89,198.26,197.3,198.26,6632.0,189.4456,189.7998,188.8808,189.7998,6632.0
2018-12-28 15:15:00,198.23,198.26,197.16,197.16,5170.0,189.7711,189.7998,188.7468,188.7468,5170.0
2018-12-28 15:20:00,197.14,197.15,196.58,197.07,11103.0,188.7276,188.7372,188.1915,188.6606,11103.0
2018-12-28 15:25:00,197.11,197.22,195.62,196.21,27813.0,188.6989,188.8042,187.2725,187.8373,27813.0
2018-12-28 15:30:00,196.26,196.5,195.75,196.36,15566.0,187.8852,188.1149,187.3969,187.9809,15566.0
2018-12-28 15:35:00,196.33,196.66,195.78,195.8,10945.0,187.9522,188.2681,187.4256,187.4448,10945.0
2018-12-28 15:40:00,195.75,195.9,195.21,195.21,13377.0,187.3969,187.5405,186.88,186.88,13377.0
2018-12-28 15:45:00,195.31,195.74,195.02,195.74,44929.0,186.9757,187.3874,186.6981,187.3874,44929.0
2018-12-28 15:50:00,195.69,195.86,194.97,194.98,22370.0,187.3395,187.5022,186.6502,186.6598,22370.0
2018-12-28 15:55:00,194.96,196.28,194.96,195.85,69873.0,186.6406,187.9043,186.6406,187.4927,69873.0
2018-12-31 09:30:00,197.56,198.68,197.32,198.37,28078.0,189.1297,190.2019,188.8999,189.9051,28078.0
2018-12-31 09:35:00,198.14,198.76,198.14,198.5,6300.0,189.6849,190.2785,189.6849,190.0296,6300.0
2018-12-31 09:40:00,198.39,198.47,197.7,197.98,5540.0,189.9243,190.0009,189.2637,189.5318,5540.0
2018-12-31 09:45:00,197.83,198.07,197.51,197.8,4619.0,189.3882,189.6179,189.0818,189.3595,4619.0
2018-12-31 09:50:00,197.59,197.59,196.76,197.09,11243.0,189.1584,189.1584,188.3638,188.6797,11243.0
2018-12-31 09:55:00,197.12,197.77,196.88,197.71,14679.0,188.7085,189.3307,188.4787,189.2733,14679.0
2018-12-31 10:00:00,197.66,198.21,197.34,197.73,4230.0,189.2254,189.752,188.9191,189.2924,4230.0
2018-12-31 10:05:00,197.59,197.73,197.34,197.65,5200.0,189.1584,189.2924,188.9191,189.2159,5200.0
2018-12-31 10:10:00,197.56,198.1,197.35,197.35,7945.0,189.1297,189.6467,188.9287,188.9287,7945.0
2018-12-31 10:15:00,197.2,197.5,196.99,197.38,4667.0,188.7851,189.0723,188.584,188.9574,4667.0
2018-12-31 10:20:00,197.25,197.97,197.25,197.78,8877.0,188.8329,189.5222,188.8329,189.3403,8877.0
2018-12-31 10:25:00,197.67,197.91,197.03,197.83,7472.0,189.235,189.4648,188.6223,189.3882,7472.0
2018-12-31 10:30:00,197.74,197.74,196.87,196.95,5399.0,189.302,189.302,188.4691,188.5457,5399.0
2018-12-31 10:35:00,196.93,197.13,196.5,196.78,8660.0,188.5266,188.718,188.1149,188.383,8660.0
2018-12-31 10:40:00,196.82,197.37,196.77,197.05,5500.0,188.4213,188.9478,188.3734,188.6415,5500.0
2018-12-31 10:45:00,197.2,197.43,196.73,196.79,7838.0,188.7851,189.0052,188.3351,188.3926,7838.0
2018-12-31 10:50:00,196.56,196.87,196.46,196.62,4460.0,188.1724,188.4691,188.0766,188.2298,4460.0
2018-12-31 10:55:00,196.68,196.72,196.36,196.36,10600.0,188.2872,188.3255,187.9809,187.9809,10600.0
2018-12-31 11:00:00,196.34,196.55,195.91,196.55,10147.0,187.9618,188.1628,187.5501,188.1628,10147.0
2018-12-31 11:05:00,196.65,197.34,196.65,197.15,3996.0,188.2585,188.9191,188.2585,188.7372,3996.0
2018-12-31 11:10:00,197.06,197.16,196.7,196.87,6831.0,188.651,188.7468,188.3064,188.4691,6831.0
2018-12-31 11:15:00,196.82,197.24,196.67,196.93,5941.0,188.4213,188.8233,188.2777,188.5266,5941.0
2018-12-31 11:20:00,196.91,196.91,196.05,196.29,5981.0,188.5074,188.5074,187.6841,187.9139,5981.0
2018-12-31 11:25:00,196.24,196.7,196.18,196.28,8800.0,187.866,188.3064,187.8086,187.9043,8800.0
2018-12-31 11:30:00,196.33,196.4,195.6,195.87,5503.0,187.9522,188.0192,187.2533,187.5118,5503.0
2018-12-31 11:35:00,195.71,196.49,195.6,196.12,7002.0,187.3586,188.1054,187.2533,187.7511,7002.0
2018-12-31 11:40:00,196.06,196.25,195.87,196.25,4777.0,187.6937,187.8756,187.5118,187.8756,4777.0
2018-12-31 11:45:00,196.28,196.77,196.22,196.62,4722.0,187.9043,188.3734,187.8469,188.2298,4722.0
2018-12-31 11:50:00,196.7,197.01,196.55,196.62,11495.0,188.3064,188.6032,188.1628,188.2298,11495.0
2018-12-31 11:55:00,196.73,196.85,196.42,196.85,3319.0,188.3351,188.45,188.0383,188.45,3319.0
2018-12-31 12:00:00,196.89,197.21,196.81,197.19,4102.0,188.4883,188.7946,188.4117,188.7755,4102.0
2018-12-31 12:05:00,196.95,197.26,196.86,196.99,9505.0,188.5457,188.8425,188.4596,188.584,9505.0
2018-12-31 12:10:00,197.0,197.04,196.51,196.85,8225.0,188.5936,188.6319,188.1245,188.45,8225.0
2018-12-31 12:15:00,197.0,197.06,196.68,196.82,3600.0,188.5936,188.651,188.2872,188.4213,3600.0
2018-12-31 12:20:00,196.84,197.2,196.81,197.01,4802.0,188.4404,188.7851,188.4117,188.6032,4802.0
2018-12-31 12:25:00,196.96,196.96,196.63,196.8,6297.0,188.5553,188.5553,188.2394,188.4021,6297.0
2018-12-31 12:30:00,196.88,197.09,196.73,197.02,3807.0,188.4787,188.6797,188.3351,188.6127,3807.0
2018-12-31 12:35:00,197.13,197.52,196.99,197.49,3564.0,188.718,189.0914,188.584,189.0627,3564.0
2018-12-31 12:40:00,197.45,197.68,197.28,197.59,10389.0,189.0244,189.2446,188.8616,189.1584,10389.0
2018-12-31 12:45:00,197.49,197.62,197.23,197.37,4336.0,189.0627,189.1871,188.8138,188.9478,4336.0
2018-12-31 12:50:00,197.31,197.31,197.01,197.23,2707.0,188.8904,188.8904,188.6032,188.8138,2707.0
2018-12-31 12:55:00,197.34,197.4,197.08,197.32,3702.0,188.9191,188.9765,188.6702,188.8999,3702.0
2018-12-31 13:00:00,197.42,197.53,197.3,197.48,8898.0,188.9957,189.101,188.8808,189.0531,8898.0
2018-12-31 13:05:00,197.49,197.72,197.21,197.72,12031.0,189.0627,189.2829,188.7946,189.2829,12031.0
2018-12-31 13:10:00,197.7,197.71,197.45,197.68,2020.0,189.2637,189.2733,189.0244,189.2446,2020.0
2018-12-31 13:15:00,197.77,197.94,197.77,197.94,2558.0,189.3307,189.4935,189.3307,189.4935,2558.0
2018-12-31 13:20:00,197.75,198.09,197.75,197.98,5485.0,189.3116,189.6371,189.3116,189.5318,5485.0
2018-12-31 13:25:00,197.82,197.91,197.82,197.91,2419.0,189.3786,189.4648,189.3786,189.4648,2419.0
2018-12-31 13:30:00,197.95,197.95,197.69,197.72,10084.0,189.5031,189.5031,189.2541,189.2829,10084.0
2018-12-31 13:35:00,197.73,197.73,197.19,197.19,11138.0,189.2924,189.2924,188.7755,188.7755,11138.0
2018-12-31 13:40:00,197.26,197.39,196.78,196.79,4887.0,188.8425,188.9669,188.383,188.3926,4887.0
2018-12-31 13:45:00,196.76,196.9,196.67,196.7,5948.0,188.3638,188.4979,188.2777,188.3064,5948.0
2018-12-31 13:50:00,196.86,196.99,196.42,196.65,5409.0,188.4596,188.584,188.0383,188.2585,5409.0
2018-12-31 13:55:00,196.67,196.68,196.12,196.16,7304.0,188.2777,188.2872,187.7511,187.7894,7304.0
2018-12-31 14:00:00,196.12,196.2,195.72,196.11,4841.0,187.7511,187.8277,187.3682,187.7416,4841.0
2018-12-31 14:05:00,196.19,196.49,196.08,196.44,8234.0,187.8182,188.1054,187.7128,188.0575,8234.0
2018-12-31 14:10:00,196.43,196.58,196.32,196.33,5829.0,188.0479,188.1915,187.9426,187.9522,5829.0
2018-12-31 14:15:00,196.41,196.59,196.07,196.59,5202.0,188.0288,188.2011,187.7033,188.2011,5202.0
2018-12-31 14:20:00,196.59,196.61,195.83,195.84,6278.0,188.2011,188.2202,187.4735,187.4831,6278.0
2018-12-31 14:25:00,196.14,196.34,195.93,196.05,5669.0,187.7703,187.9618,187.5692,187.6841,5669.0
2018-12-31 14:30:00,196.16,196.16,195.93,196.04,3107.0,187.7894,187.7894,187.5692,187.6746,3107.0
2018-12-31 14:35:00,196.1,196.27,195.8,196.15,11642.0,187.732,187.8947,187.4448,187.7799,11642.0
2018-12-31 14:40:00,196.23,196.55,196.23,196.48,1800.0,187.8564,188.1628,187.8564,188.0958,1800.0
2018-12-31 14:45:00,196.45,196.89,196.45,196.63,2586.0,188.0671,188.4883,188.0671,188.2394,2586.0
2018-12-31 14:50:00,196.78,197.13,196.76,196.76,4774.0,188.383,188.718,188.3638,188.3638,4774.0
2018-12-31 14:55:00,196.7,196.96,196.37,196.42,5401.0,188.3064,188.5553,187.9905,188.0383,5401.0
2018-12-31 15:00:00,196.39,197.0,196.37,196.42,6050.0,188.0096,188.5936,187.9905,188.0383,6050.0
2018-12-31 15:05:00,196.56,196.78,196.33,196.33,4221.0,188.1724,188.383,187.9522,187.9522,4221.0
2018-12-31 15:10:00,196.13,196.43,196.13,196.43,3600.0,187.7607,188.0479,187.7607,188.0479,3600.0
2018-12-31 15:15:00,196.26,196.51,196.04,196.51,4119.0,187.8852,188.1245,187.6746,188.1245,4119.0
2018-12-31 15:20:00,196.7,196.9,196.13,196.13,14234.0,188.3064,188.4979,187.7607,187.7607,14234.0
2018-12-31 15:25:00,196.2,196.75,196.2,196.4,7004.0,187.8277,188.3543,187.8277,188.0192,7004.0
2018-12-31 15:30:00,196.45,196.96,196.45,196.77,6199.0,188.0671,188.5553,188.0671,188.3734,6199.0
2018-12-31 15:35:00,196.76,196.8,196.48,196.64,4525.0,188.3638,188.4021,188.0958,188.249,4525.0
2018-12-31 15:40:00,196.58,196.84,196.52,196.61,5443.0,188.1915,188.4404,188.1341,188.2202,5443.0
2018-12-31 15:45:00,196.77,196.77,195.92,196.09,8811.0,188.3734,188.3734,187.5597,187.7224,8811.0
2018-12-31 15:50:00,196.04,196.19,195.62,195.69,14784.0,187.6746,187.8182,187.2725,187.3395,14784.0
2018-12-31 15:55:00,195.74,196.86,195.43,196.82,81495.0,187.3874,188.4596,187.0906,188.4213,81495.0
2019-01-02 09:30:00,191.5,192.81,191.11,192.44,44534.0,183.3283,184.5824,182.9549,184.2282,44534.0
2019-01-02 09:35:00,192.44,193.67,191.74,193.0,12008.0,184.2282,185.4057,183.558,184.7643,12008.0
2019-01-02 09:40:00,192.77,193.63,192.3,193.14,12381.0,184.5441,185.3674,184.0941,184.8983,12381.0
2019-01-02 09:45:00,192.98,193.31,192.61,193.31,15025.0,184.7451,185.061,184.3909,185.061,15025.0
2019-01-02 09:50:00,193.35,193.64,192.73,192.94,23520.0,185.0993,185.377,184.5058,184.7068,23520.0
2019-01-02 09:55:00,192.93,193.35,192.22,192.42,10654.0,184.6973,185.0993,184.0176,184.209,10654.0
2019-01-02 10:00:00,192.42,192.47,191.36,192.31,7519.0,184.209,184.2569,183.1943,184.1037,7519.0
2019-01-02 10:05:00,192.5,193.5,192.31,193.26,18649.0,184.2856,185.2429,184.1037,185.0132,18649.0
2019-01-02 10:10:00,193.4,193.8,193.31,193.55,21728.0,185.1472,185.5301,185.061,185.2908,21728.0
2019-01-02 10:15:00,193.47,193.74,192.94,192.94,22451.0,185.2142,185.4727,184.7068,184.7068,22451.0
2019-01-02 10:20:00,192.92,193.4,192.64,193.3,12684.0,184.6877,185.1472,184.4196,185.0515,12684.0
2019-01-02 10:25:00,193.18,193.71,192.77,192.77,8622.0,184.9366,185.444,184.5441,184.5441,8622.0
2019-01-02 10:30:00,192.78,192.82,192.54,192.54,5134.0,184.5537,184.592,184.3239,184.3239,5134.0
2019-01-02 10:35:00,192.61,192.97,192.6,192.96,12213.0,184.3909,184.7356,184.3813,184.726,12213.0
2019-01-02 10:40:00,193.06,193.85,193.06,193.77,6349.0,184.8217,185.578,184.8217,185.5014,6349.0
2019-01-02 10:45:00,193.85,193.85,193.27,193.27,5572.0,185.578,185.578,185.0228,185.0228,5572.0
2019-01-02 10:50:00,193.17,193.7,193.08,193.55,7894.0,184.927,185.4344,184.8409,185.2908,7894.0
2019-01-02 10:55:00,193.52,193.85,193.23,193.51,12811.0,185.2621,185.578,184.9845,185.2525,12811.0
2019-01-02 11:00:00,193.53,193.67,193.15,193.67,7019.0,185.2717,185.4057,184.9079,185.4057,7019.0
2019-01-02 11:05:00,193.79,194.36,193.7,194.1,4900.0,185.5206,186.0662,185.4344,185.8173,4900.0
2019-01-02 11:10:00,194.11,194.36,193.9,194.11,13463.0,185.8269,186.0662,185.6259,185.8269,13463.0
2019-01-02 11:15:00,194.26,194.63,194.11,194.63,8987.0,185.9705,186.3247,185.8269,186.3247,8987.0
2019-01-02 11:20:00,194.64,194.91,194.12,194.35,19936.0,186.3343,186.5928,185.8365,186.0567,19936.0
2019-01-02 11:25:00,194.45,194.45,193.43,193.57,10399.0,186.1524,186.1524,185.1759,185.31,10399.0
2019-01-02 11:30:00,193.6,193.78,193.33,193.69,16891.0,185.3387,185.511,185.0802,185.4248,16891.0
2019-01-02 11:35:00,193.66,193.66,192.95,193.07,20980.0,185.3961,185.3961,184.7164,184.8313,20980.0
2019-01-02 11:40:00,193.06,193.74,193.06,193.64,5727.0,184.8217,185.4727,184.8217,185.377,5727.0
2019-01-02 11:45:00,193.5,193.51,192.95,193.39,11117.0,185.2429,185.2525,184.7164,185.1376,11117.0
2019-01-02 11:50:00,193.33,193.33,192.73,192.82,10045.0,185.0802,185.0802,184.5058,184.592,10045.0
2019-01-02 11:55:00,192.84,193.14,192.16,192.16,13679.0,184.6111,184.8983,183.9601,183.9601,13679.0
2019-01-02 12:00:00,192.2,192.48,192.03,192.35,6458.0,183.9984,184.2665,183.8357,184.142,6458.0
2019-01-02 12:05:00,192.42,192.83,192.42,192.8,4700.0,184.209,184.6015,184.209,184.5728,4700.0
2019-01-02 12:10:00,192.95,193.04,192.75,192.75,7501.0,184.7164,184.8026,184.5249,184.5249,7501.0
2019-01-02 12:15:00,192.73,192.96,192.59,192.84,6435.0,184.5058,184.726,184.3718,184.6111,6435.0
2019-01-02 12:20:00,192.87,192.88,192.51,192.7,3900.0,184.6398,184.6494,184.2952,184.4771,3900.0
2019-01-02 12:25:00,192.71,193.04,192.69,193.01,6927.0,184.4867,184.8026,184.4675,184.7739,6927.0
2019-01-02 12:30:00,193.0,193.16,192.83,193.01,9392.0,184.7643,184.9175,184.6015,184.7739,9392.0
2019-01-02 12:35:00,193.01,193.56,193.01,193.54,11477.0,184.7739,185.3004,184.7739,185.2812,11477.0
2019-01-02 12:40:00,193.51,193.51,192.99,193.17,9927.0,185.2525,185.2525,184.7547,184.927,9927.0
2019-01-02 12:45:00,193.25,193.68,193.19,193.4,7767.0,185.0036,185.4153,184.9462,185.1472,7767.0
2019-01-02 12:50:00,193.59,194.11,193.55,194.07,3097.0,185.3291,185.8269,185.2908,185.7886,3097.0
2019-01-02 12:55:00,194.02,194.4,193.89,194.4,2300.0,185.7408,186.1045,185.6163,186.1045,2300.0
2019-01-02 13:00:00,194.34,194.66,194.34,194.58,6185.0,186.0471,186.3534,186.0471,186.2769,6185.0
2019-01-02 13:05:00,194.81,195.0,194.79,194.88,8097.0,186.497,186.6789,186.4779,186.5641,8097.0
2019-01-02 13:10:00,194.79,194.87,194.65,194.87,2700.0,186.4779,186.5545,186.3439,186.5545,2700.0
2019-01-02 13:15:00,194.89,195.08,194.74,195.08,4191.0,186.5736,186.7555,186.43,186.7555,4191.0
2019-01-02 13:20:00,195.2,195.43,195.06,195.29,7895.0,186.8704,187.0906,186.7364,186.9566,7895.0
2019-01-02 13:25:00,195.27,195.61,195.27,195.3,1600.0,186.9374,187.2629,186.9374,186.9661,1600.0
2019-01-02 13:30:00,195.45,195.73,195.37,195.59,4551.0,187.1097,187.3778,187.0331,187.2438,4551.0
2019-01-02 13:35:00,195.52,195.52,195.0,195.19,4122.0,187.1767,187.1767,186.6789,186.8608,4122.0
2019-01-02 13:40:00,195.13,195.24,195.05,195.11,3350.0,186.8034,186.9087,186.7268,186.7842,3350.0
2019-01-02 13:45:00,195.19,195.69,195.19,195.58,11285.0,186.8608,187.3395,186.8608,187.2342,11285.0
2019-01-02 13:50:00,195.53,195.59,195.35,195.41,4966.0,187.1863,187.2438,187.014,187.0714,4966.0
2019-01-02 13:55:00,195.37,195.81,195.32,195.79,3597.0,187.0331,187.4544,186.9853,187.4352,3597.0
2019-01-02 14:00:00,195.78,195.78,195.21,195.38,4633.0,187.4256,187.4256,186.88,187.0427,4633.0
2019-01-02 14:05:00,195.46,195.51,194.91,194.91,3419.0,187.1193,187.1672,186.5928,186.5928,3419.0
2019-01-02 14:10:00,194.87,194.87,194.58,194.72,7125.0,186.5545,186.5545,186.2769,186.4109,7125.0
2019-01-02 14:15:00,194.71,194.97,194.65,194.76,4231.0,186.4013,186.6502,186.3439,186.4492,4231.0
2019-01-02 14:20:00,194.65,195.09,194.62,195.02,5500.0,186.3439,186.7651,186.3151,186.6981,5500.0
2019-01-02 14:25:00,195.03,195.03,194.61,194.62,4705.0,186.7077,186.7077,186.3056,186.3151,4705.0
2019-01-02 14:30:00,194.53,195.18,194.53,194.91,6489.0,186.229,186.8513,186.229,186.5928,6489.0
2019-01-02 14:35:00,194.94,195.06,194.83,194.89,5982.0,186.6215,186.7364,186.5162,186.5736,5982.0
2019-01-02 14:40:00,194.9,194.9,194.17,194.47,6493.0,186.5832,186.5832,185.8844,186.1716,6493.0
2019-01-02 14:45:00,194.41,194.77,194.41,194.77,3500.0,186.1141,186.4587,186.1141,186.4587,3500.0
2019-01-02 14:50:00,194.74,194.8,194.42,194.5,5661.0,186.43,186.4875,186.1237,186.2003,5661.0
2019-01-02 14:55:00,194.33,194.42,193.91,193.91,8055.0,186.0375,186.1237,185.6354,185.6354,8055.0
2019-01-02 15:00:00,193.88,194.42,193.72,193.8,10850.0,185.6067,186.1237,185.4536,185.5301,10850.0
2019-01-02 15:05:00,193.81,193.84,193.49,193.51,5500.0,185.5397,185.5684,185.2334,185.2525,5500.0
2019-01-02 15:10:00,193.51,193.95,193.18,193.9,12179.0,185.2525,185.6737,184.9366,185.6259,12179.0
2019-01-02 15:15:00,193.77,193.82,193.14,193.26,12703.0,185.5014,185.5493,184.8983,185.0132,12703.0
2019-01-02 15:20:00,193.27,193.61,193.16,193.49,18617.0,185.0228,185.3482,184.9175,185.2334,18617.0
2019-01-02 15:25:00,193.42,193.82,193.16,193.33,13689.0,185.1664,185.5493,184.9175,185.0802,13689.0
2019-01-02 15:30:00,193.24,193.24,192.84,192.94,10100.0,184.994,184.994,184.6111,184.7068,10100.0
2019-01-02 15:35:00,193.0,193.38,192.91,192.91,9608.0,184.7643,185.1281,184.6781,184.6781,9608.0
2019-01-02 15:40:00,192.89,193.34,192.87,193.06,10387.0,184.659,185.0898,184.6398,184.8217,10387.0
2019-01-02 15:45:00,193.1,193.65,193.1,193.47,15107.0,184.86,185.3865,184.86,185.2142,15107.0
2019-01-02 15:50:00,193.51,194.39,193.51,194.11,23368.0,185.2525,186.095,185.2525,185.8269,23368.0
2019-01-02 15:55:00,194.11,194.71,194.07,194.45,41425.0,185.8269,186.4013,185.7886,186.1524,41425.0
2019-01-03 09:30:00,191.25,193.24,191.25,192.5,33247.0,183.089,184.994,183.089,184.2856,33247.0
2019-01-03 09:35:00,192.49,192.93,191.86,192.04,9954.0,184.276,184.6973,183.6729,183.8452,9954.0
2019-01-03 09:40:00,192.39,192.62,192.0,192.02,5100.0,184.1803,184.4005,183.807,183.8261,5100.0
2019-01-03 09:45:00,192.02,192.07,191.41,191.68,9801.0,183.8261,183.874,183.2421,183.5006,9801.0
2019-01-03 09:50:00,191.45,191.6,190.82,190.83,7531.0,183.2804,183.424,182.6773,182.6869,7531.0
2019-01-03 09:55:00,190.95,191.21,190.56,190.91,10456.0,182.8018,183.0507,182.4284,182.7635,10456.0
2019-01-03 10:00:00,190.66,190.97,190.12,190.44,15739.0,182.5241,182.8209,182.0072,182.3135,15739.0
2019-01-03 10:05:00,190.4,190.48,189.53,189.76,7700.0,182.2752,182.3518,181.4424,181.6625,7700.0
2019-01-03 10:10:00,189.54,189.8,189.0,189.32,9660.0,181.4519,181.7008,180.935,181.2413,9660.0
2019-01-03 10:15:00,189.22,189.73,188.8,189.53,11931.0,181.1456,181.6338,180.7435,181.4424,11931.0
2019-01-03 10:20:00,189.58,190.45,189.08,190.41,25711.0,181.4902,182.3231,181.0116,182.2848,25711.0
2019-01-03 10:25:00,190.44,190.82,190.11,190.36,21066.0,182.3135,182.6773,181.9976,182.2369,21066.0
2019-01-03 10:30:00,190.22,190.22,189.12,189.21,17946.0,182.1029,182.1029,181.0498,181.136,17946.0
2019-01-03 10:35:00,189.17,189.34,188.36,188.68,7770.0,181.0977,181.2605,180.3223,180.6286,7770.0
2019-01-03 10:40:00,188.6,189.1,188.51,189.0,11360.0,180.552,181.0307,180.4659,180.935,11360.0
2019-01-03 10:45:00,188.8,189.33,188.8,189.33,15380.0,180.7435,181.2509,180.7435,181.2509,15380.0
2019-01-03 10:50:00,189.16,189.95,189.06,189.57,24641.0,181.0881,181.8444,180.9924,181.4806,24641.0
2019-01-03 10:55:00,189.66,190.22,189.52,189.77,30854.0,181.5668,182.1029,181.4328,181.6721,30854.0
2019-01-03 11:00:00,189.9,190.5,189.9,190.1,9450.0,181.7966,182.371,181.7966,181.988,9450.0
2019-01-03 11:05:00,189.94,190.31,189.76,189.81,10205.0,181.8349,182.1891,181.6625,181.7104,10205.0
2019-01-03 11:10:00,189.95,190.66,189.87,190.35,7949.0,181.8444,182.5241,181.7678,182.2274,7949.0
2019-01-03 11:15:00,190.48,190.75,190.37,190.37,7546.0,182.3518,182.6103,182.2465,182.2465,7546.0
2019-01-03 11:20:00,190.49,191.46,190.41,191.38,17157.0,182.3614,183.29,182.2848,183.2134,17157.0
2019-01-03 11:25:00,191.38,191.42,190.94,190.94,12458.0,183.2134,183.2517,182.7922,182.7922,12458.0
2019-01-03 11:30:00,190.94,191.17,190.52,190.95,5948.0,182.7922,183.0124,182.3901,182.8018,5948.0
2019-01-03 11:35:00,191.03,192.1,191.03,192.1,6720.0,182.8783,183.9027,182.8783,183.9027,6720.0
2019-01-03 11:40:00,191.98,192.33,191.85,192.17,19503.0,183.7878,184.1229,183.6634,183.9697,19503.0
2019-01-03 11:45:00,192.17,192.52,191.91,192.27,35475.0,183.9697,184.3048,183.7208,184.0654,35475.0
2019-01-03 11:50:00,192.22,192.5,191.72,192.2,14052.0,184.0176,184.2856,183.5389,183.9984,14052.0
2019-01-03 11:55:00,192.11,192.29,191.4,191.57,23238.0,183.9123,184.0846,183.2326,183.3953,23238.0
2019-01-03 12:00:00,191.59,192.11,191.31,191.47,15034.0,183.4144,183.9123,183.1464,183.2996,15034.0
2019-01-03 12:05:00,191.35,191.36,191.04,191.15,5095.0,183.1847,183.1943,182.8879,182.9932,5095.0
2019-01-03 12:10:00,191.17,191.64,191.1,191.33,7501.0,183.0124,183.4623,182.9454,183.1655,7501.0
2019-01-03 12:15:00,191.43,191.66,190.83,190.97,7000.0,183.2613,183.4815,182.6869,182.8209,7000.0
2019-01-03 12:20:00,190.98,191.24,190.79,191.18,2965.0,182.8305,183.0794,182.6486,183.0219,2965.0
2019-01-03 12:25:00,191.12,191.22,190.8,191.0,6329.0,182.9645,183.0602,182.6582,182.8496,6329.0
2019-01-03 12:30:00,191.31,191.8,191.31,191.8,9217.0,183.1464,183.6155,183.1464,183.6155,9217.0
2019-01-03 12:35:00,191.68,191.74,190.87,190.97,10950.0,183.5006,183.558,182.7252,182.8209,10950.0
2019-01-03 12:40:00,191.07,191.36,190.91,190.98,6269.0,182.9166,183.1943,182.7635,182.8305,6269.0
2019-01-03 12:45:00,191.14,191.4,190.95,191.33,3000.0,182.9836,183.2326,182.8018,183.1655,3000.0
2019-01-03 12:50:00,191.22,191.57,191.12,191.45,4300.0,183.0602,183.3953,182.9645,183.2804,4300.0
2019-01-03 12:55:00,191.49,191.55,191.16,191.3,6400.0,183.3187,183.3762,183.0028,183.1368,6400.0
2019-01-03 13:00:00,191.3,191.3,190.48,190.62,7742.0,183.1368,183.1368,182.3518,182.4858,7742.0
2019-01-03 13:05:00,190.63,190.71,190.17,190.21,3852.0,182.4954,182.572,182.055,182.0933,3852.0
2019-01-03 13:10:00,190.14,190.41,189.96,190.2,4279.0,182.0263,182.2848,181.854,182.0838,4279.0
2019-01-03 13:15:00,190.15,190.15,189.31,189.65,21950.0,182.0359,182.0359,181.2317,181.5572,21950.0
2019-01-03 13:20:00,189.6,190.33,189.6,190.06,21966.0,181.5094,182.2082,181.5094,181.9497,21966.0
2019-01-03 13:25:00,190.13,190.13,189.5,189.7,34899.0,182.0167,182.0167,181.4136,181.6051,34899.0
2019-01-03 13:30:00,189.69,189.75,189.28,189.37,9260.0,181.5955,181.653,181.203,181.2892,9260.0
2019-01-03 13:35:00,189.34,189.57,189.09,189.53,9804.0,181.2605,181.4806,181.0211,181.4424,9804.0
2019-01-03 13:40:00,189.5,189.76,189.4,189.76,24547.0,181.4136,181.6625,181.3179,181.6625,24547.0
2019-01-03 13:45:00,189.62,190.0,189.24,189.77,78254.0,181.5285,181.8923,181.1647,181.6721,78254.0
2019-01-03 13:50:00,189.72,189.85,189.43,189.55,17860.0,181.6242,181.7487,181.3466,181.4615,17860.0
2019-01-03 13:55:00,189.47,189.53,189.05,189.22,10482.0,181.3849,181.4424,180.9828,181.1456,10482.0
2019-01-03 14:00:00,189.17,189.49,189.03,189.44,10754.0,181.0977,181.4041,180.9637,181.3562,10754.0
2019-01-03 14:05:00,189.51,189.97,189.45,189.96,8631.0,181.4232,181.8636,181.3658,181.854,8631.0
2019-01-03 14:10:00,189.92,190.32,189.85,190.0,17662.0,181.8157,182.1986,181.7487,181.8923,17662.0
2019-01-03 14:15:00,189.95,190.55,189.9,190.48,10319.0,181.8444,182.4188,181.7966,182.3518,10319.0
2019-01-03 14:20:00,190.4,190.56,190.24,190.48,9865.0,182.2752,182.4284,182.1221,182.3518,9865.0
2019-01-03 14:25:00,190.47,191.05,190.23,190.9,6251.0,182.3422,182.8975,182.1125,182.7539,6251.0
2019-01-03 14:30:00,191.07,191.19,190.7,190.83,7408.0,182.9166,183.0315,182.5624,182.6869,7408.0
2019-01-03 14:35:00,190.77,190.77,190.53,190.55,10973.0,182.6294,182.6294,182.3997,182.4188,10973.0
2019-01-03 14:40:00,190.49,190.71,190.25,190.25,10669.0,182.3614,182.572,182.1316,182.1316,10669.0
2019-01-03 14:45:00,190.18,190.3,189.83,189.88,9339.0,182.0646,182.1795,181.7295,181.7774,9339.0
2019-01-03 14:50:00,189.97,190.09,189.81,189.81,12263.0,181.8636,181.9785,181.7104,181.7104,12263.0
2019-01-03 14:55:00,189.8,189.9,189.45,189.6,31524.0,181.7008,181.7966,181.3658,181.5094,31524.0
2019-01-03 15:00:00,189.53,189.63,189.08,189.1,17451.0,181.4424,181.5381,181.0116,181.0307,17451.0
2019-01-03 15:05:00,189.1,189.35,188.92,189.0,13110.0,181.0307,181.27,180.8584,180.935,13110.0
2019-01-03 15:10:00,188.98,188.99,188.25,188.29,14161.0,180.9158,180.9254,180.217,180.2553,14161.0
2019-01-03 15:15:00,188.35,189.0,188.24,188.84,18128.0,180.3127,180.935,180.2074,180.7818,18128.0
2019-01-03 15:20:00,188.74,188.98,188.24,188.36,18952.0,180.6861,180.9158,180.2074,180.3223,18952.0
2019-01-03 15:25:00,188.34,188.93,188.23,188.6,17871.0,180.3031,180.868,180.1978,180.552,17871.0
2019-01-03 15:30:00,188.62,189.65,188.48,189.45,15886.0,180.5712,181.5572,180.4372,181.3658,15886.0
2019-01-03 15:35:00,189.5,189.65,189.15,189.21,29524.0,181.4136,181.5572,181.0786,181.136,29524.0
2019-01-03 15:40:00,189.23,189.36,188.93,189.15,22900.0,181.1552,181.2796,180.868,181.0786,22900.0
2019-01-03 15:45:00,189.2,189.4,189.07,189.13,20898.0,181.1264,181.3179,181.002,181.0594,20898.0
2019-01-03 15:50:00,189.14,189.37,188.69,188.71,32319.0,181.069,181.2892,180.6382,180.6573,32319.0
2019-01-03 15:55:00,188.73,188.92,188.21,188.52,63739.0,180.6765,180.8584,180.1787,180.4754,63739.0
2019-01-04 09:30:00,191.81,191.81,190.11,190.42,19410.0,183.6251,183.6251,181.9976,182.2944,19410.0
2019-01-04 09:35:00,190.09,191.54,189.76,191.54,10918.0,181.9785,183.3666,181.6625,183.3666,10918.0
2019-01-04 09:40:00,191.54,192.3,191.45,192.25,13013.0,183.3666,184.0941,183.2804,184.0463,13013.0
2019-01-04 09:45:00,192.39,192.86,192.26,192.82,47549.0,184.1803,184.6303,184.0559,184.592,47549.0
2019-01-04 09:50:00,192.87,193.43,192.54,193.08,19380.0,184.6398,185.1759,184.3239,184.8409,19380.0
2019-01-04 09:55:00,193.08,193.89,193.07,193.8,18989.0,184.8409,185.6163,184.8313,185.5301,18989.0
2019-01-04 10:00:00,193.93,194.35,193.84,194.0,9131.0,185.6546,186.0567,185.5684,185.7216,9131.0
2019-01-04 10:05:00,194.0,194.16,193.85,194.16,15922.0,185.7216,185.8748,185.578,185.8748,15922.0
2019-01-04 10:10:00,194.11,194.15,193.15,193.16,12300.0,185.8269,185.8652,184.9079,184.9175,12300.0
2019-01-04 10:15:00,193.16,193.5,193.15,193.5,5750.0,184.9175,185.2429,184.9079,185.2429,5750.0
2019-01-04 10:20:00,193.32,195.12,193.0,195.0,23150.0,185.0706,186.7938,184.7643,186.6789,23150.0
2019-01-04 10:25:00,195.12,196.0,195.12,195.95,9633.0,186.7938,187.6363,186.7938,187.5884,9633.0
2019-01-04 10:30:00,195.97,196.5,195.83,195.95,12422.0,187.6075,188.1149,187.4735,187.5884,12422.0
2019-01-04 10:35:00,195.85,196.64,195.83,196.27,14362.0,187.4927,188.249,187.4735,187.8947,14362.0
2019-01-04 10:40:00,196.32,196.35,196.06,196.16,13458.0,187.9426,187.9713,187.6937,187.7894,13458.0
2019-01-04 10:45:00,196.22,196.95,196.22,196.5,16405.0,187.8469,188.5457,187.8469,188.1149,16405.0
2019-01-04 10:50:00,196.42,196.75,196.04,196.06,9199.0,188.0383,188.3543,187.6746,187.6937,9199.0
2019-01-04 10:55:00,196.17,196.7,196.17,196.43,7891.0,187.799,188.3064,187.799,188.0479,7891.0
2019-01-04 11:00:00,196.56,197.06,196.38,196.85,11095.0,188.1724,188.651,188.0,188.45,11095.0
2019-01-04 11:05:00,196.84,196.84,196.49,196.72,10172.0,188.4404,188.4404,188.1054,188.3255,10172.0
2019-01-04 11:10:00,196.88,197.32,196.82,197.19,21458.0,188.4787,188.8999,188.4213,188.7755,21458.0
2019-01-04 11:15:00,197.14,197.56,196.91,197.46,37452.0,188.7276,189.1297,188.5074,189.034,37452.0
2019-01-04 11:20:00,197.55,197.73,197.08,197.17,10714.0,189.1201,189.2924,188.6702,188.7563,10714.0
2019-01-04 11:25:00,197.25,197.43,197.01,197.43,26983.0,188.8329,189.0052,188.6032,189.0052,26983.0
2019-01-04 11:30:00,197.22,197.29,196.79,197.21,9279.0,188.8042,188.8712,188.3926,188.7946,9279.0
2019-01-04 11:35:00,197.15,197.28,196.81,196.94,9717.0,188.7372,188.8616,188.4117,188.5362,9717.0
2019-01-04 11:40:00,197.07,197.07,196.82,196.87,5085.0,188.6606,188.6606,188.4213,188.4691,5085.0
2019-01-04 11:45:00,196.81,197.21,196.81,196.82,9044.0,188.4117,188.7946,188.4117,188.4213,9044.0
2019-01-04 11:50:00,196.96,197.46,196.96,197.41,6356.0,188.5553,189.034,188.5553,188.9861,6356.0
2019-01-04 11:55:00,197.35,197.41,197.07,197.34,4564.0,188.9287,188.9861,188.6606,188.9191,4564.0
2019-01-04 12:00:00,197.3,197.51,196.87,196.91,9007.0,188.8808,189.0818,188.4691,188.5074,9007.0
2019-01-04 12:05:00,197.01,197.23,196.67,197.18,4385.0,188.6032,188.8138,188.2777,188.7659,4385.0
2019-01-04 12:10:00,197.17,197.34,197.04,197.2,6737.0,188.7563,188.9191,188.6319,188.7851,6737.0
2019-01-04 12:15:00,197.17,197.81,197.17,197.81,5291.0,188.7563,189.369,188.7563,189.369,5291.0
2019-01-04 12:20:00,197.68,197.87,197.66,197.66,4205.0,189.2446,189.4265,189.2254,189.2254,4205.0
2019-01-04 12:25:00,197.65,197.8,197.51,197.51,20299.0,189.2159,189.3595,189.0818,189.0818,20299.0
2019-01-04 12:30:00,197.49,197.49,197.17,197.4,6785.0,189.0627,189.0627,188.7563,188.9765,6785.0
2019-01-04 12:35:00,197.39,197.58,197.37,197.44,4926.0,188.9669,189.1488,188.9478,189.0148,4926.0
2019-01-04 12:40:00,197.44,197.73,197.44,197.61,24483.0,189.0148,189.2924,189.0148,189.1776,24483.0
2019-01-04 12:45:00,197.56,197.99,197.43,197.99,6605.0,189.1297,189.5413,189.0052,189.5413,6605.0
2019-01-04 12:50:00,198.02,198.2,197.77,197.78,6395.0,189.5701,189.7424,189.3307,189.3403,6395.0
2019-01-04 12:55:00,197.79,198.08,197.27,197.27,7929.0,189.3499,189.6275,188.8521,188.8521,7929.0
2019-01-04 13:00:00,197.4,197.65,197.36,197.47,4146.0,188.9765,189.2159,188.9382,189.0435,4146.0
2019-01-04 13:05:00,197.55,197.82,197.54,197.82,6226.0,189.1201,189.3786,189.1105,189.3786,6226.0
2019-01-04 13:10:00,197.78,197.78,197.46,197.62,9071.0,189.3403,189.3403,189.034,189.1871,9071.0
2019-01-04 13:15:00,197.58,197.64,197.24,197.56,7213.0,189.1488,189.2063,188.8233,189.1297,7213.0
2019-01-04 13:20:00,197.61,197.67,197.24,197.3,6054.0,189.1776,189.235,188.8233,188.8808,6054.0
2019-01-04 13:25:00,197.38,197.79,197.32,197.66,4971.0,188.9574,189.3499,188.8999,189.2254,4971.0
2019-01-04 13:30:00,197.73,197.94,197.66,197.73,3700.0,189.2924,189.4935,189.2254,189.2924,3700.0
2019-01-04 13:35:00,197.78,197.79,197.51,197.67,14156.0,189.3403,189.3499,189.0818,189.235,14156.0
2019-01-04 13:40:00,197.68,197.68,197.22,197.31,4500.0,189.2446,189.2446,188.8042,188.8904,4500.0
2019-01-04 13:45:00,197.19,197.74,197.17,197.74,4536.0,188.7755,189.302,188.7563,189.302,4536.0
2019-01-04 13:50:00,197.69,197.69,197.35,197.5,7016.0,189.2541,189.2541,188.9287,189.0723,7016.0
2019-01-04 13:55:00,197.51,197.63,197.23,197.39,7174.0,189.0818,189.1967,188.8138,188.9669,7174.0
2019-01-04 14:00:00,197.55,197.6,197.11,197.33,18242.0,189.1201,189.168,188.6989,188.9095,18242.0
2019-01-04 14:05:00,197.32,197.38,196.85,196.96,4354.0,188.8999,188.9574,188.45,188.5553,4354.0
2019-01-04 14:10:00,197.11,197.36,197.01,197.33,26900.0,188.6989,188.9382,188.6032,188.9095,26900.0
2019-01-04 14:15:00,197.34,197.71,197.25,197.59,9932.0,188.9191,189.2733,188.8329,189.1584,9932.0
2019-01-04 14:20:00,197.51,197.86,197.5,197.86,13391.0,189.0818,189.4169,189.0723,189.4169,13391.0
2019-01-04 14:25:00,197.93,197.97,197.78,197.84,4314.0,189.4839,189.5222,189.3403,189.3977,4314.0
2019-01-04 14:30:00,197.8,197.96,197.8,197.94,5001.0,189.3595,189.5126,189.3595,189.4935,5001.0
2019-01-04 14:35:00,197.99,198.22,197.96,198.13,5582.0,189.5413,189.7615,189.5126,189.6754,5582.0
2019-01-04 14:40:00,198.08,198.28,197.75,197.75,9701.0,189.6275,189.819,189.3116,189.3116,9701.0
2019-01-04 14:45:00,197.67,197.69,196.92,197.28,39700.0,189.235,189.2541,188.517,188.8616,39700.0
2019-01-04 14:50:00,197.17,197.17,196.78,196.78,5650.0,188.7563,188.7563,188.383,188.383,5650.0
2019-01-04 14:55:00,196.65,196.7,196.32,196.54,13804.0,188.2585,188.3064,187.9426,188.1532,13804.0
2019-01-04 15:00:00,196.34,196.91,196.32,196.88,7169.0,187.9618,188.5074,187.9426,188.4787,7169.0
2019-01-04 15:05:00,196.86,197.11,196.68,196.68,12990.0,188.4596,188.6989,188.2872,188.2872,12990.0
2019-01-04 15:10:00,196.69,196.78,196.54,196.76,14759.0,188.2968,188.383,188.1532,188.3638,14759.0
2019-01-04 15:15:00,196.71,197.01,196.54,196.72,10068.0,188.316,188.6032,188.1532,188.3255,10068.0
2019-01-04 15:20:00,196.75,196.79,196.17,196.25,8118.0,188.3543,188.3926,187.799,187.8756,8118.0
2019-01-04 15:25:00,196.2,196.33,196.07,196.26,7182.0,187.8277,187.9522,187.7033,187.8852,7182.0
2019-01-04 15:30:00,196.22,196.57,196.16,196.49,9335.0,187.8469,188.1819,187.7894,188.1054,9335.0
2019-01-04 15:35:00,196.53,196.56,196.01,196.06,10928.0,188.1436,188.1724,187.6458,187.6937,10928.0
2019-01-04 15:40:00,196.09,196.46,195.96,196.39,48215.0,187.7224,188.0766,187.598,188.0096,48215.0
2019-01-04 15:45:00,196.41,196.58,196.05,196.08,45274.0,188.0288,188.1915,187.6841,187.7128,45274.0
2019-01-04 15:50:00,196.17,196.31,195.94,195.99,36189.0,187.799,187.933,187.5788,187.6267,36189.0
2019-01-04 15:55:00,195.99,196.16,195.85,196.03,99944.0,187.6267,187.7894,187.4927,187.665,99944.0
2019-01-07 09:30:00,195.33,197.29,195.33,196.41,34938.0,186.9949,188.8712,186.9949,188.0288,34938.0
2019-01-07 09:35:00,196.2,196.96,195.79,196.23,12126.0,187.8277,188.5553,187.4352,187.8564,12126.0
2019-01-07 09:40:00,196.48,197.0,195.99,196.55,17803.0,188.0958,188.5936,187.6267,188.1628,17803.0
2019-01-07 09:45:00,196.52,198.0,196.5,197.33,15088.0,188.1341,189.5509,188.1149,188.9095,15088.0
2019-01-07 09:50:00,197.21,197.55,196.39,196.56,21852.0,188.7946,189.1201,188.0096,188.1724,21852.0
2019-01-07 09:55:00,196.55,197.26,196.52,197.24,14892.0,188.1628,188.8425,188.1341,188.8233,14892.0
2019-01-07 10:00:00,197.07,197.84,196.81,197.79,8600.0,188.6606,189.3977,188.4117,189.3499,8600.0
2019-01-07 10:05:00,197.95,198.11,197.13,197.14,11850.0,189.5031,189.6562,188.718,188.7276,11850.0
2019-01-07 10:10:00,197.32,197.63,196.92,197.15,5900.0,188.8999,189.1967,188.517,188.7372,5900.0
2019-01-07 10:15:00,197.19,197.62,196.98,197.05,5642.0,188.7755,189.1871,188.5744,188.6415,5642.0
2019-01-07 10:20:00,196.99,197.35,196.71,197.26,5640.0,188.584,188.9287,188.316,188.8425,5640.0
2019-01-07 10:25:00,197.21,197.76,197.19,197.67,5200.0,188.7946,189.3212,188.7755,189.235,5200.0
2019-01-07 10:30:00,197.94,198.71,197.94,198.71,19327.0,189.4935,190.2306,189.4935,190.2306,19327.0
2019-01-07 10:35:00,198.91,198.91,198.37,198.52,8800.0,190.4221,190.4221,189.9051,190.0487,8800.0
2019-01-07 10:40:00,198.45,199.57,198.45,199.14,42899.0,189.9817,191.0539,189.9817,190.6423,42899.0
2019-01-07 10:45:00,199.11,199.17,198.81,198.98,7978.0,190.6136,190.671,190.3264,190.4891,7978.0
2019-01-07 10:50:00,199.1,199.4,198.92,199.22,4124.0,190.604,190.8912,190.4317,190.7189,4124.0
2019-01-07 10:55:00,199.19,199.38,199.13,199.17,4183.0,190.6901,190.872,190.6327,190.671,4183.0
2019-01-07 11:00:00,199.18,199.29,198.93,198.93,7441.0,190.6806,190.7859,190.4412,190.4412,7441.0
2019-01-07 11:05:00,199.02,199.03,198.65,199.0,24264.0,190.5274,190.537,190.1732,190.5082,24264.0
2019-01-07 11:10:00,199.05,199.15,198.89,198.94,5804.0,190.5561,190.6518,190.4029,190.4508,5804.0
2019-01-07 11:15:00,199.0,199.12,198.83,198.95,4250.0,190.5082,190.6231,190.3455,190.4604,4250.0
2019-01-07 11:20:00,198.86,199.06,198.64,198.65,5500.0,190.3742,190.5657,190.1636,190.1732,5500.0
2019-01-07 11:25:00,198.56,198.71,198.38,198.53,7031.0,190.087,190.2306,189.9147,190.0583,7031.0
2019-01-07 11:30:00,198.69,199.07,198.47,199.06,4200.0,190.2115,190.5753,190.0009,190.5657,4200.0
2019-01-07 11:35:00,199.1,199.41,198.97,199.24,13470.0,190.604,190.9007,190.4795,190.738,13470.0
2019-01-07 11:40:00,199.18,199.36,199.01,199.36,6150.0,190.6806,190.8529,190.5178,190.8529,6150.0
2019-01-07 11:45:00,199.47,200.2,199.42,200.16,16862.0,190.9582,191.657,190.9103,191.6187,16862.0
2019-01-07 11:50:00,200.02,200.09,199.82,200.08,3261.0,191.4847,191.5517,191.2933,191.5422,3261.0
2019-01-07 11:55:00,199.97,200.41,199.97,200.19,2808.0,191.4369,191.8581,191.4369,191.6475,2808.0
2019-01-07 12:00:00,200.24,200.34,199.92,200.02,6135.0,191.6953,191.7911,191.389,191.4847,6135.0
2019-01-07 12:05:00,200.02,200.02,199.62,199.66,4648.0,191.4847,191.4847,191.1018,191.1401,4648.0
2019-01-07 12:10:00,199.64,199.7,199.55,199.58,3478.0,191.1209,191.1784,191.0348,191.0635,3478.0
2019-01-07 12:15:00,199.71,199.72,199.41,199.49,5450.0,191.1879,191.1975,190.9007,190.9773,5450.0
2019-01-07 12:20:00,199.41,199.54,199.27,199.46,3900.0,190.9007,191.0252,190.7667,190.9486,3900.0
2019-01-07 12:25:00,199.46,199.73,199.43,199.7,3778.0,190.9486,191.2071,190.9199,191.1784,3778.0
2019-01-07 12:30:00,199.65,199.83,199.49,199.8,3900.0,191.1305,191.3028,190.9773,191.2741,3900.0
2019-01-07 12:35:00,199.76,199.97,199.71,199.97,4670.0,191.2358,191.4369,191.1879,191.4369,4670.0
2019-01-07 12:40:00,199.85,199.92,199.76,199.89,4300.0,191.322,191.389,191.2358,191.3603,4300.0
2019-01-07 12:45:00,199.93,200.14,199.86,199.94,4400.0,191.3986,191.5996,191.3315,191.4081,4400.0
2019-01-07 12:50:00,199.92,199.98,199.68,199.87,4800.0,191.389,191.4464,191.1592,191.3411,4800.0
2019-01-07 12:55:00,199.84,200.02,199.72,199.77,2800.0,191.3124,191.4847,191.1975,191.2454,2800.0
2019-01-07 13:00:00,199.82,200.11,199.78,199.92,3600.0,191.2933,191.5709,191.255,191.389,3600.0
2019-01-07 13:05:00,200.01,200.01,199.81,199.93,3500.0,191.4751,191.4751,191.2837,191.3986,3500.0
2019-01-07 13:10:00,200.06,200.15,200.0,200.0,2900.0,191.523,191.6092,191.4656,191.4656,2900.0
2019-01-07 13:15:00,200.02,200.03,199.92,200.03,5351.0,191.4847,191.4943,191.389,191.4943,5351.0
2019-01-07 13:20:00,200.03,200.05,199.61,199.72,7636.0,191.4943,191.5134,191.0922,191.1975,7636.0
2019-01-07 13:25:00,199.71,199.8,199.67,199.77,3900.0,191.1879,191.2741,191.1497,191.2454,3900.0
2019-01-07 13:30:00,199.81,199.83,199.62,199.73,20631.0,191.2837,191.3028,191.1018,191.2071,20631.0
2019-01-07 13:35:00,199.72,199.72,199.46,199.61,7812.0,191.1975,191.1975,190.9486,191.0922,7812.0
2019-01-07 13:40:00,199.6,199.88,199.5,199.79,6706.0,191.0826,191.3507,190.9869,191.2645,6706.0
2019-01-07 13:45:00,199.79,199.83,199.22,199.22,12466.0,191.2645,191.3028,190.7189,190.7189,12466.0
2019-01-07 13:50:00,199.16,199.35,198.99,199.35,6930.0,190.6614,190.8433,190.4987,190.8433,6930.0
2019-01-07 13:55:00,199.33,199.45,199.19,199.45,5400.0,190.8242,190.939,190.6901,190.939,5400.0
2019-01-07 14:00:00,199.4,199.66,199.38,199.55,4100.0,190.8912,191.1401,190.872,191.0348,4100.0
2019-01-07 14:05:00,199.54,199.58,198.97,199.03,9279.0,191.0252,191.0635,190.4795,190.537,9279.0
2019-01-07 14:10:00,199.01,199.06,198.63,198.88,6365.0,190.5178,190.5657,190.154,190.3934,6365.0
2019-01-07 14:15:00,198.84,198.91,198.64,198.76,13370.0,190.3551,190.4221,190.1636,190.2785,13370.0
2019-01-07 14:20:00,198.81,198.88,198.46,198.46,14991.0,190.3264,190.3934,189.9913,189.9913,14991.0
2019-01-07 14:25:00,198.5,198.5,198.24,198.3,5600.0,190.0296,190.0296,189.7807,189.8381,5600.0
2019-01-07 14:30:00,198.3,198.58,198.23,198.43,5759.0,189.8381,190.1062,189.7711,189.9626,5759.0
2019-01-07 14:35:00,198.36,198.4,198.16,198.2,5850.0,189.8956,189.9338,189.7041,189.7424,5850.0
2019-01-07 14:40:00,198.15,198.2,197.95,197.96,11750.0,189.6945,189.7424,189.5031,189.5126,11750.0
2019-01-07 14:45:00,197.95,198.1,197.71,198.03,11500.0,189.5031,189.6467,189.2733,189.5796,11500.0
2019-01-07 14:50:00,198.04,198.22,197.77,197.9,8478.0,189.5892,189.7615,189.3307,189.4552,8478.0
2019-01-07 14:55:00,197.82,197.89,197.66,197.73,9593.0,189.3786,189.4456,189.2254,189.2924,9593.0
2019-01-07 15:00:00,197.71,198.43,197.71,198.38,8811.0,189.2733,189.9626,189.2733,189.9147,8811.0
2019-01-07 15:05:00,198.52,198.54,198.31,198.5,5700.0,190.0487,190.0679,189.8477,190.0296,5700.0
2019-01-07 15:10:00,198.61,198.73,198.3,198.6,6099.0,190.1349,190.2498,189.8381,190.1253,6099.0
2019-01-07 15:15:00,198.69,198.82,198.57,198.74,5867.0,190.2115,190.3359,190.0966,190.2593,5867.0
2019-01-07 15:20:00,198.67,198.78,198.52,198.65,20111.0,190.1923,190.2976,190.0487,190.1732,20111.0
2019-01-07 15:25:00,198.66,198.98,198.65,198.86,8039.0,190.1828,190.4891,190.1732,190.3742,8039.0
2019-01-07 15:30:00,198.81,198.9,198.57,198.88,16959.0,190.3264,190.4125,190.0966,190.3934,16959.0
2019-01-07 15:35:00,198.81,199.35,198.78,199.04,7900.0,190.3264,190.8433,190.2976,190.5465,7900.0
2019-01-07 15:40:00,199.02,199.11,198.78,198.83,7598.0,190.5274,190.6136,190.2976,190.3455,7598.0
2019-01-07 15:45:00,198.8,199.36,198.8,199.26,23228.0,190.3168,190.8529,190.3168,190.7572,23228.0
2019-01-07 15:50:00,199.2,199.25,198.92,199.11,25030.0,190.6997,190.7476,190.4317,190.6136,25030.0
2019-01-07 15:55:00,199.1,199.4,198.93,198.97,73508.0,190.604,190.8912,190.4412,190.4795,73508.0
2019-01-08 09:30:00,200.83,202.09,200.61,201.6,16335.0,192.2602,193.4664,192.0495,192.9973,16335.0
2019-01-08 09:35:00,201.82,202.26,201.26,201.81,9625.0,193.2079,193.6291,192.6718,193.1983,9625.0
2019-01-08 09:40:00,201.81,202.63,201.81,202.35,4395.0,193.1983,193.9833,193.1983,193.7153,4395.0
2019-01-08 09:45:00,202.16,202.16,201.09,201.38,5551.0,193.5334,193.5334,192.5091,192.7867,5551.0
2019-01-08 09:50:00,201.42,201.42,200.21,200.31,7501.0,192.825,192.825,191.6666,191.7623,7501.0
2019-01-08 09:55:00,200.39,201.02,200.3,201.0,10819.0,191.8389,192.442,191.7528,192.4229,10819.0
2019-01-08 10:00:00,200.87,201.63,200.86,201.29,12173.0,192.2984,193.026,192.2889,192.7005,12173.0
2019-01-08 10:05:00,201.36,201.45,201.04,201.33,4600.0,192.7675,192.8537,192.4612,192.7388,4600.0
2019-01-08 10:10:00,201.16,201.41,200.63,200.88,20178.0,192.5761,192.8154,192.0687,192.308,20178.0
2019-01-08 10:15:00,200.71,201.02,200.63,200.85,14558.0,192.1453,192.442,192.0687,192.2793,14558.0
2019-01-08 10:20:00,200.9,201.37,200.83,201.14,9883.0,192.3272,192.7771,192.2602,192.5569,9883.0
2019-01-08 10:25:00,201.15,201.48,201.06,201.11,10844.0,192.5665,192.8824,192.4803,192.5282,10844.0
2019-01-08 10:30:00,201.08,201.34,200.8,200.8,15501.0,192.4995,192.7484,192.2314,192.2314,15501.0
2019-01-08 10:35:00,200.91,200.91,200.42,200.45,12994.0,192.3367,192.3367,191.8677,191.8964,12994.0
2019-01-08 10:40:00,200.41,200.45,199.95,199.95,9204.0,191.8581,191.8964,191.4177,191.4177,9204.0
2019-01-08 10:45:00,199.69,200.06,199.6,200.06,4450.0,191.1688,191.523,191.0826,191.523,4450.0
2019-01-08 10:50:00,199.95,199.95,198.08,198.79,30133.0,191.4177,191.4177,189.6275,190.3072,30133.0
2019-01-08 10:55:00,199.05,199.57,199.02,199.56,19691.0,190.5561,191.0539,190.5274,191.0443,19691.0
2019-01-08 11:00:00,199.49,200.13,199.48,200.13,6620.0,190.9773,191.59,190.9678,191.59,6620.0
2019-01-08 11:05:00,200.07,200.57,199.81,200.57,7808.0,191.5326,192.0113,191.2837,192.0113,7808.0
2019-01-08 11:10:00,200.47,200.51,200.0,200.0,5075.0,191.9155,191.9538,191.4656,191.4656,5075.0
2019-01-08 11:15:00,200.06,200.22,199.87,199.95,6841.0,191.523,191.6762,191.3411,191.4177,6841.0
2019-01-08 11:20:00,199.93,200.02,199.68,199.84,3841.0,191.3986,191.4847,191.1592,191.3124,3841.0
2019-01-08 11:25:00,199.96,199.97,199.46,199.67,3993.0,191.4273,191.4369,190.9486,191.1497,3993.0
2019-01-08 11:30:00,199.63,199.64,199.09,199.3,4780.0,191.1114,191.1209,190.5944,190.7954,4780.0
2019-01-08 11:35:00,199.24,199.68,199.22,199.64,3300.0,190.738,191.1592,190.7189,191.1209,3300.0
2019-01-08 11:40:00,199.64,200.03,199.63,199.73,4200.0,191.1209,191.4943,191.1114,191.2071,4200.0
2019-01-08 11:45:00,199.94,200.33,199.81,200.33,7871.0,191.4081,191.7815,191.2837,191.7815,7871.0
2019-01-08 11:50:00,200.3,200.41,199.96,200.04,13527.0,191.7528,191.8581,191.4273,191.5039,13527.0
2019-01-08 11:55:00,200.07,200.56,199.9,200.46,27438.0,191.5326,192.0017,191.3698,191.9059,27438.0
2019-01-08 12:00:00,200.4,200.54,200.02,200.49,5279.0,191.8485,191.9825,191.4847,191.9347,5279.0
2019-01-08 12:05:00,200.44,200.49,200.18,200.18,6552.0,191.8868,191.9347,191.6379,191.6379,6552.0
2019-01-08 12:10:00,200.25,200.52,200.01,200.52,5935.0,191.7049,191.9634,191.4751,191.9634,5935.0
2019-01-08 12:15:00,200.51,200.71,200.11,200.61,21397.0,191.9538,192.1453,191.5709,192.0495,21397.0
2019-01-08 12:20:00,200.53,200.67,200.42,200.66,3382.0,191.973,192.107,191.8677,192.0974,3382.0
2019-01-08 12:25:00,200.64,201.05,200.64,200.9,3701.0,192.0783,192.4708,192.0783,192.3272,3701.0
2019-01-08 12:30:00,200.91,201.05,200.81,200.92,8380.0,192.3367,192.4708,192.241,192.3463,8380.0
2019-01-08 12:35:00,200.91,200.96,200.66,200.7,8483.0,192.3367,192.3846,192.0974,192.1357,8483.0
2019-01-08 12:40:00,200.83,201.3,200.79,201.25,5516.0,192.2602,192.7101,192.2219,192.6622,5516.0
2019-01-08 12:45:00,201.23,201.4,200.53,200.58,8496.0,192.6431,192.8058,191.973,192.0208,8496.0
2019-01-08 12:50:00,200.51,200.94,200.39,200.83,17931.0,191.9538,192.3655,191.8389,192.2602,17931.0
2019-01-08 12:55:00,200.97,201.4,200.83,201.14,16419.0,192.3942,192.8058,192.2602,192.5569,16419.0
2019-01-08 13:00:00,201.09,201.44,200.97,201.36,5514.0,192.5091,192.8441,192.3942,192.7675,5514.0
2019-01-08 13:05:00,201.33,201.45,201.17,201.26,30912.0,192.7388,192.8537,192.5856,192.6718,30912.0
2019-01-08 13:10:00,201.29,201.45,201.22,201.4,10800.0,192.7005,192.8537,192.6335,192.8058,10800.0
2019-01-08 13:15:00,201.4,201.5,201.21,201.31,4104.0,192.8058,192.9016,192.6239,192.7197,4104.0
2019-01-08 13:20:00,201.34,201.6,201.31,201.43,5868.0,192.7484,192.9973,192.7197,192.8346,5868.0
2019-01-08 13:25:00,201.41,201.5,201.3,201.39,3210.0,192.8154,192.9016,192.7101,192.7963,3210.0
2019-01-08 13:30:00,201.43,201.71,201.43,201.62,4657.0,192.8346,193.1026,192.8346,193.0164,4657.0
2019-01-08 13:35:00,201.61,201.68,201.49,201.55,5844.0,193.0069,193.0739,192.892,192.9494,5844.0
2019-01-08 13:40:00,201.55,201.59,201.29,201.37,8949.0,192.9494,192.9877,192.7005,192.7771,8949.0
2019-01-08 13:45:00,201.27,201.58,201.05,201.58,8655.0,192.6814,192.9782,192.4708,192.9782,8655.0
2019-01-08 13:50:00,201.63,202.59,201.55,202.55,20235.0,193.026,193.9451,192.9494,193.9068,20235.0
2019-01-08 13:55:00,202.58,202.83,202.38,202.75,15367.0,193.9355,194.1748,193.744,194.0982,15367.0
2019-01-08 14:00:00,202.6,202.82,202.55,202.61,6728.0,193.9546,194.1652,193.9068,193.9642,6728.0
2019-01-08 14:05:00,202.53,202.9,202.53,202.69,7268.0,193.8876,194.2418,193.8876,194.0408,7268.0
2019-01-08 14:10:00,202.64,202.85,202.64,202.85,5059.0,193.9929,194.194,193.9929,194.194,5059.0
2019-01-08 14:15:00,202.81,202.87,202.68,202.68,5409.0,194.1557,194.2131,194.0312,194.0312,5409.0
2019-01-08 14:20:00,202.71,202.78,202.41,202.49,11829.0,194.0599,194.1269,193.7727,193.8493,11829.0
2019-01-08 14:25:00,202.54,202.64,202.32,202.64,9174.0,193.8972,193.9929,193.6866,193.9929,9174.0
2019-01-08 14:30:00,202.57,202.97,202.53,202.94,8566.0,193.9259,194.3088,193.8876,194.2801,8566.0
2019-01-08 14:35:00,202.91,202.99,202.67,202.95,8848.0,194.2514,194.328,194.0216,194.2897,8848.0
2019-01-08 14:40:00,202.89,203.09,202.89,203.01,8392.0,194.2323,194.4237,194.2323,194.3471,8392.0
2019-01-08 14:45:00,203.03,203.22,203.0,203.19,10729.0,194.3663,194.5482,194.3376,194.5194,10729.0
2019-01-08 14:50:00,203.15,203.32,203.12,203.32,10583.0,194.4812,194.6439,194.4524,194.6439,10583.0
2019-01-08 14:55:00,203.23,203.23,202.85,203.08,10327.0,194.5577,194.5577,194.194,194.4141,10327.0
2019-01-08 15:00:00,203.04,203.14,202.81,202.84,11256.0,194.3759,194.4716,194.1557,194.1844,11256.0
2019-01-08 15:05:00,202.84,203.04,202.55,202.99,7682.0,194.1844,194.3759,193.9068,194.328,7682.0
2019-01-08 15:10:00,202.95,203.27,202.86,203.23,6888.0,194.2897,194.596,194.2035,194.5577,6888.0
2019-01-08 15:15:00,203.22,203.32,203.11,203.23,19029.0,194.5482,194.6439,194.4429,194.5577,19029.0
2019-01-08 15:20:00,203.23,203.23,202.8,203.12,15893.0,194.5577,194.5577,194.1461,194.4524,15893.0
2019-01-08 15:25:00,203.08,203.1,202.94,203.01,8784.0,194.4141,194.4333,194.2801,194.3471,8784.0
2019-01-08 15:30:00,203.06,203.4,203.04,203.32,44501.0,194.395,194.7205,194.3759,194.6439,44501.0
2019-01-08 15:35:00,203.33,203.48,203.33,203.39,19841.0,194.6535,194.7971,194.6535,194.7109,19841.0
2019-01-08 15:40:00,203.39,203.42,203.24,203.31,26984.0,194.7109,194.7396,194.5673,194.6343,26984.0
2019-01-08 15:45:00,203.27,203.63,203.27,203.47,52266.0,194.596,194.9407,194.596,194.7875,52266.0
2019-01-08 15:50:00,203.47,203.56,203.33,203.52,31508.0,194.7875,194.8737,194.6535,194.8354,31508.0
2019-01-08 15:55:00,203.54,203.86,203.46,203.8,139702.0,194.8545,195.1609,194.7779,195.1034,139702.0
2019-01-09 09:30:00,204.06,205.0,202.83,204.67,33130.0,195.8054,196.7074,194.6251,196.3907,33130.0
2019-01-09 09:35:00,204.04,204.06,203.14,203.42,11337.0,195.7862,195.8054,194.9226,195.1913,11337.0
2019-01-09 09:40:00,203.25,203.93,203.06,203.18,19456.0,195.0281,195.6806,194.8458,194.961,19456.0
2019-01-09 09:45:00,203.1,203.2,201.46,201.8,21243.0,194.8842,194.9802,193.3106,193.6368,21243.0
2019-01-09 09:50:00,201.74,202.15,201.6,201.64,35562.0,193.5792,193.9726,193.4449,193.4833,35562.0
2019-01-09 09:55:00,201.72,201.87,201.22,201.33,33170.0,193.56,193.704,193.0803,193.1858,33170.0
2019-01-09 10:00:00,201.44,201.51,200.66,201.1,27190.0,193.2914,193.3585,192.5429,192.9651,27190.0
2019-01-09 10:05:00,201.08,201.71,200.56,201.68,15470.0,192.9459,193.5504,192.447,193.5217,15470.0
2019-01-09 10:10:00,201.71,201.88,201.12,201.3,10249.0,193.5504,193.7136,192.9843,193.157,10249.0
2019-01-09 10:15:00,201.26,201.78,201.26,201.62,16039.0,193.1186,193.6176,193.1186,193.4641,16039.0
2019-01-09 10:20:00,201.74,202.07,201.69,201.77,26195.0,193.5792,193.8959,193.5312,193.608,26195.0
2019-01-09 10:25:00,201.7,201.72,201.13,201.4,33583.0,193.5408,193.56,192.9939,193.253,33583.0
2019-01-09 10:30:00,201.4,201.4,200.34,200.44,18994.0,193.253,193.253,192.2359,192.3318,18994.0
2019-01-09 10:35:00,200.49,201.36,200.38,201.12,12478.0,192.3798,193.2146,192.2742,192.9843,12478.0
2019-01-09 10:40:00,201.18,201.4,200.41,200.75,8085.0,193.0419,193.253,192.303,192.6293,8085.0
2019-01-09 10:45:00,200.83,200.83,200.47,200.61,9739.0,192.706,192.706,192.3606,192.4949,9739.0
2019-01-09 10:50:00,200.59,201.16,200.52,200.96,10615.0,192.4757,193.0227,192.4086,192.8308,10615.0
2019-01-09 10:55:00,200.87,201.32,200.73,201.31,6617.0,192.7444,193.1762,192.6101,193.1666,6617.0
2019-01-09 11:00:00,201.18,201.72,201.15,201.46,11820.0,193.0419,193.56,193.0131,193.3106,11820.0
2019-01-09 11:05:00,201.43,201.54,201.1,201.16,11025.0,193.2818,193.3873,192.9651,193.0227,11025.0
2019-01-09 11:10:00,201.32,201.62,201.03,201.18,14156.0,193.1762,193.4641,192.8979,193.0419,14156.0
2019-01-09 11:15:00,201.21,201.56,201.06,201.41,13810.0,193.0707,193.4065,192.9267,193.2626,13810.0
2019-01-09 11:20:00,201.41,201.77,201.22,201.63,21941.0,193.2626,193.608,193.0803,193.4737,21941.0
2019-01-09 11:25:00,201.6,202.07,201.53,202.0,8994.0,193.4449,193.8959,193.3777,193.8287,8994.0
2019-01-09 11:30:00,201.81,201.87,201.61,201.67,4285.0,193.6464,193.704,193.4545,193.5121,4285.0
2019-01-09 11:35:00,201.85,201.85,201.33,201.5,10398.0,193.6848,193.6848,193.1858,193.3489,10398.0
2019-01-09 11:40:00,201.56,201.81,201.47,201.71,4015.0,193.4065,193.6464,193.3201,193.5504,4015.0
2019-01-09 11:45:00,201.67,201.95,201.61,201.79,7106.0,193.5121,193.7807,193.4545,193.6272,7106.0
2019-01-09 11:50:00,201.82,202.0,201.54,201.93,11812.0,193.656,193.8287,193.3873,193.7615,11812.0
2019-01-09 11:55:00,201.84,201.84,201.65,201.77,8568.0,193.6752,193.6752,193.4929,193.608,8568.0
2019-01-09 12:00:00,201.79,201.81,201.67,201.69,27577.0,193.6272,193.6464,193.5121,193.5312,27577.0
2019-01-09 12:05:00,201.69,201.71,201.47,201.67,24319.0,193.5312,193.5504,193.3201,193.5121,24319.0
2019-01-09 12:10:00,201.73,201.76,201.52,201.53,7488.0,193.5696,193.5984,193.3681,193.3777,7488.0
2019-01-09 12:15:00,201.59,201.65,201.48,201.49,11224.0,193.4353,193.4929,193.3297,193.3393,11224.0
2019-01-09 12:20:00,201.6,201.69,201.46,201.69,5093.0,193.4449,193.5312,193.3106,193.5312,5093.0
2019-01-09 12:25:00,201.83,201.99,201.72,201.99,4451.0,193.6656,193.8191,193.56,193.8191,4451.0
2019-01-09 12:30:00,202.02,202.4,202.02,202.23,9370.0,193.8479,194.2125,193.8479,194.0494,9370.0
2019-01-09 12:35:00,202.23,202.23,201.9,202.05,10810.0,194.0494,194.0494,193.7328,193.8767,10810.0
2019-01-09 12:40:00,202.03,202.2,201.96,202.19,3538.0,193.8575,194.0206,193.7903,194.011,3538.0
2019-01-09 12:45:00,202.14,202.84,202.13,202.62,6700.0,193.963,194.6347,193.9534,194.4236,6700.0
2019-01-09 12:50:00,202.76,203.0,202.7,202.99,14133.0,194.558,194.7883,194.5004,194.7787,14133.0
2019-01-09 12:55:00,202.85,202.9,202.74,202.74,7799.0,194.6443,194.6923,194.5388,194.5388,7799.0
2019-01-09 13:00:00,202.79,202.9,202.67,202.79,7340.0,194.5868,194.6923,194.4716,194.5868,7340.0
2019-01-09 13:05:00,202.77,203.04,202.32,202.83,15075.0,194.5676,194.8266,194.1358,194.6251,15075.0
2019-01-09 13:10:00,202.74,203.03,202.73,203.0,5553.0,194.5388,194.817,194.5292,194.7883,5553.0
2019-01-09 13:15:00,203.0,203.03,202.78,202.84,21785.0,194.7883,194.817,194.5772,194.6347,21785.0
2019-01-09 13:20:00,202.84,202.93,202.8,202.83,9558.0,194.6347,194.7211,194.5963,194.6251,9558.0
2019-01-09 13:25:00,202.83,202.89,202.6,202.7,7259.0,194.6251,194.6827,194.4044,194.5004,7259.0
2019-01-09 13:30:00,202.75,202.76,202.65,202.71,4400.0,194.5484,194.558,194.4524,194.51,4400.0
2019-01-09 13:35:00,202.84,203.22,202.82,203.15,9952.0,194.6347,194.9994,194.6155,194.9322,9952.0
2019-01-09 13:40:00,203.19,203.34,203.12,203.15,4807.0,194.9706,195.1145,194.9034,194.9322,4807.0
2019-01-09 13:45:00,203.17,203.17,202.76,202.76,3200.0,194.9514,194.9514,194.558,194.558,3200.0
2019-01-09 13:50:00,202.8,202.8,202.53,202.53,6747.0,194.5963,194.5963,194.3373,194.3373,6747.0
2019-01-09 13:55:00,202.6,202.68,202.49,202.52,4728.0,194.4044,194.4812,194.2989,194.3277,4728.0
2019-01-09 14:00:00,202.57,203.21,202.56,202.9,12200.0,194.3757,194.9898,194.3661,194.6923,12200.0
2019-01-09 14:05:00,203.07,203.51,202.91,203.42,3600.0,194.8554,195.2776,194.7019,195.1913,3600.0
2019-01-09 14:10:00,203.38,203.38,202.85,202.93,6383.0,195.1529,195.1529,194.6443,194.7211,6383.0
2019-01-09 14:15:00,202.97,202.97,202.29,202.29,5461.0,194.7595,194.7595,194.107,194.107,5461.0
2019-01-09 14:20:00,202.23,202.5,201.87,202.06,6678.0,194.0494,194.3085,193.704,193.8863,6678.0
2019-01-09 14:25:00,202.03,202.36,202.03,202.31,5606.0,193.8575,194.1741,193.8575,194.1262,5606.0
2019-01-09 14:30:00,202.36,202.57,202.05,202.31,5423.0,194.1741,194.3757,193.8767,194.1262,5423.0
2019-01-09 14:35:00,202.34,202.53,202.21,202.52,5775.0,194.155,194.3373,194.0302,194.3277,5775.0
2019-01-09 14:40:00,202.43,202.8,202.4,202.67,6184.0,194.2413,194.5963,194.2125,194.4716,6184.0
2019-01-09 14:45:00,202.72,203.17,202.66,203.17,5669.0,194.5196,194.9514,194.462,194.9514,5669.0
2019-01-09 14:50:00,203.14,203.18,202.84,202.84,6251.0,194.9226,194.961,194.6347,194.6347,6251.0
2019-01-09 14:55:00,202.79,202.79,202.55,202.73,3700.0,194.5868,194.5868,194.3565,194.5292,3700.0
2019-01-09 15:00:00,202.62,202.75,202.54,202.6,7653.0,194.4236,194.5484,194.3469,194.4044,7653.0
2019-01-09 15:05:00,202.69,202.88,202.57,202.8,9000.0,194.4908,194.6731,194.3757,194.5963,9000.0
2019-01-09 15:10:00,202.82,202.92,202.6,202.67,14866.0,194.6155,194.7115,194.4044,194.4716,14866.0
2019-01-09 15:15:00,202.74,202.77,202.63,202.77,8631.0,194.5388,194.5676,194.4332,194.5676,8631.0
2019-01-09 15:20:00,202.75,202.8,202.57,202.66,13529.0,194.5484,194.5963,194.3757,194.462,13529.0
2019-01-09 15:25:00,202.73,202.75,202.47,202.52,7491.0,194.5292,194.5484,194.2797,194.3277,7491.0
2019-01-09 15:30:00,202.58,203.19,202.38,203.0,36316.0,194.3852,194.9706,194.1933,194.7883,36316.0
2019-01-09 15:35:00,203.03,203.03,202.34,202.49,19305.0,194.817,194.817,194.155,194.2989,19305.0
2019-01-09 15:40:00,202.55,202.55,202.35,202.48,70926.0,194.3565,194.3565,194.1645,194.2893,70926.0
2019-01-09 15:45:00,202.47,202.56,202.25,202.36,18998.0,194.2797,194.3661,194.0686,194.1741,18998.0
2019-01-09 15:50:00,202.42,202.44,201.91,201.97,34919.0,194.2317,194.2509,193.7423,193.7999,34919.0
2019-01-09 15:55:00,201.91,202.92,201.91,202.73,81531.0,193.7423,194.7115,193.7423,194.5292,81531.0
2019-01-10 09:30:00,201.75,202.33,201.43,201.87,22565.0,193.5888,194.1454,193.2818,193.704,22565.0
2019-01-10 09:35:00,201.87,202.76,201.81,202.04,5439.0,193.704,194.558,193.6464,193.8671,5439.0
2019-01-10 09:40:00,202.19,202.57,202.02,202.24,8539.0,194.011,194.3757,193.8479,194.059,8539.0
2019-01-10 09:45:00,202.36,202.37,201.98,202.22,8485.0,194.1741,194.1837,193.8095,194.0398,8485.0
2019-01-10 09:50:00,202.27,202.41,201.3,201.33,7937.0,194.0878,194.2221,193.157,193.1858,7937.0
2019-01-10 09:55:00,201.29,201.56,201.1,201.48,23130.0,193.1474,193.4065,192.9651,193.3297,23130.0
2019-01-10 10:00:00,201.5,202.12,201.5,201.91,9734.0,193.3489,193.9439,193.3489,193.7423,9734.0
2019-01-10 10:05:00,201.85,202.2,201.81,201.97,8601.0,193.6848,194.0206,193.6464,193.7999,8601.0
2019-01-10 10:10:00,202.1,202.56,202.09,202.22,15901.0,193.9247,194.3661,193.9151,194.0398,15901.0
2019-01-10 10:15:00,202.13,202.24,201.71,202.03,8503.0,193.9534,194.059,193.5504,193.8575,8503.0
2019-01-10 10:20:00,201.92,202.54,201.92,202.41,12453.0,193.7519,194.3469,193.7519,194.2221,12453.0
2019-01-10 10:25:00,202.63,202.95,202.38,202.93,3600.0,194.4332,194.7403,194.1933,194.7211,3600.0
2019-01-10 10:30:00,202.81,202.81,202.55,202.67,3943.0,194.6059,194.6059,194.3565,194.4716,3943.0
2019-01-10 10:35:00,202.66,202.78,202.43,202.77,6915.0,194.462,194.5772,194.2413,194.5676,6915.0
2019-01-10 10:40:00,202.67,202.83,202.55,202.69,2600.0,194.4716,194.6251,194.3565,194.4908,2600.0
2019-01-10 10:45:00,202.6,202.8,202.39,202.75,2600.0,194.4044,194.5963,194.2029,194.5484,2600.0
2019-01-10 10:50:00,202.67,202.93,202.59,202.73,4900.0,194.4716,194.7211,194.3948,194.5292,4900.0
2019-01-10 10:55:00,202.7,202.85,202.54,202.66,7886.0,194.5004,194.6443,194.3469,194.462,7886.0
2019-01-10 11:00:00,202.6,202.6,202.21,202.56,6826.0,194.4044,194.4044,194.0302,194.3661,6826.0
2019-01-10 11:05:00,202.58,203.11,202.58,203.02,9100.0,194.3852,194.8938,194.3852,194.8074,9100.0
2019-01-10 11:10:00,202.94,203.11,202.83,202.92,4300.0,194.7307,194.8938,194.6251,194.7115,4300.0
2019-01-10 11:15:00,202.9,203.04,202.65,202.75,15475.0,194.6923,194.8266,194.4524,194.5484,15475.0
2019-01-10 11:20:00,202.8,202.92,202.51,202.51,12815.0,194.5963,194.7115,194.3181,194.3181,12815.0
2019-01-10 11:25:00,202.36,202.59,202.12,202.59,8492.0,194.1741,194.3948,193.9439,194.3948,8492.0
2019-01-10 11:30:00,202.6,202.73,202.49,202.73,6690.0,194.4044,194.5292,194.2989,194.5292,6690.0
2019-01-10 11:35:00,202.89,202.94,202.55,202.7,6463.0,194.6827,194.7307,194.3565,194.5004,6463.0
2019-01-10 11:40:00,202.66,202.69,202.46,202.61,5300.0,194.462,194.4908,194.2701,194.414,5300.0
2019-01-10 11:45:00,202.55,202.76,202.42,202.76,15329.0,194.3565,194.558,194.2317,194.558,15329.0
2019-01-10 11:50:00,202.63,202.63,202.46,202.61,6554.0,194.4332,194.4332,194.2701,194.414,6554.0
2019-01-10 11:55:00,202.57,202.74,202.36,202.71,5608.0,194.3757,194.5388,194.1741,194.51,5608.0
2019-01-10 12:00:00,202.78,203.1,202.71,202.78,8952.0,194.5772,194.8842,194.51,194.5772,8952.0
2019-01-10 12:05:00,202.81,202.83,202.72,202.78,2200.0,194.6059,194.6251,194.5196,194.5772,2200.0
2019-01-10 12:10:00,202.81,202.9,202.68,202.88,7040.0,194.6059,194.6923,194.4812,194.6731,7040.0
2019-01-10 12:15:00,203.02,203.03,202.94,202.96,2900.0,194.8074,194.817,194.7307,194.7499,2900.0
2019-01-10 12:20:00,202.95,203.14,202.9,203.02,7092.0,194.7403,194.9226,194.6923,194.8074,7092.0
2019-01-10 12:25:00,203.02,203.17,202.87,203.05,3700.0,194.8074,194.9514,194.6635,194.8362,3700.0
2019-01-10 12:30:00,203.11,203.12,202.95,203.03,3200.0,194.8938,194.9034,194.7403,194.817,3200.0
2019-01-10 12:35:00,203.03,203.39,203.02,203.38,4734.0,194.817,195.1625,194.8074,195.1529,4734.0
2019-01-10 12:40:00,203.3,203.39,203.23,203.31,6528.0,195.0761,195.1625,195.009,195.0857,6528.0
2019-01-10 12:45:00,203.35,203.78,203.17,203.71,9640.0,195.1241,195.5367,194.9514,195.4695,9640.0
2019-01-10 12:50:00,203.56,203.89,203.56,203.67,5875.0,195.3256,195.6423,195.3256,195.4312,5875.0
2019-01-10 12:55:00,203.42,203.67,203.42,203.55,2343.0,195.1913,195.4312,195.1913,195.316,2343.0
2019-01-10 13:00:00,203.53,203.54,203.21,203.39,3768.0,195.2968,195.3064,194.9898,195.1625,3768.0
2019-01-10 13:05:00,203.4,203.43,202.78,202.83,9410.0,195.1721,195.2009,194.5772,194.6251,9410.0
2019-01-10 13:10:00,202.84,203.09,202.84,203.09,9071.0,194.6347,194.8746,194.6347,194.8746,9071.0
2019-01-10 13:15:00,202.95,202.95,202.69,202.74,9619.0,194.7403,194.7403,194.4908,194.5388,9619.0
2019-01-10 13:20:00,202.69,202.83,202.54,202.67,6224.0,194.4908,194.6251,194.3469,194.4716,6224.0
2019-01-10 13:25:00,202.79,202.92,202.71,202.9,4150.0,194.5868,194.7115,194.51,194.6923,4150.0
2019-01-10 13:30:00,202.86,202.99,202.63,202.77,5448.0,194.6539,194.7787,194.4332,194.5676,5448.0
2019-01-10 13:35:00,202.81,202.95,202.69,202.72,24331.0,194.6059,194.7403,194.4908,194.5196,24331.0
2019-01-10 13:40:00,202.82,202.82,202.21,202.5,4100.0,194.6155,194.6155,194.0302,194.3085,4100.0
2019-01-10 13:45:00,202.46,202.74,202.4,202.68,4409.0,194.2701,194.5388,194.2125,194.4812,4409.0
2019-01-10 13:50:00,202.78,202.92,202.72,202.92,31646.0,194.5772,194.7115,194.5196,194.7115,31646.0
2019-01-10 13:55:00,202.94,203.14,202.86,203.06,6133.0,194.7307,194.9226,194.6539,194.8458,6133.0
2019-01-10 14:00:00,203.09,203.28,203.0,203.08,2300.0,194.8746,195.0569,194.7883,194.865,2300.0
2019-01-10 14:05:00,203.07,203.5,203.07,203.5,4200.0,194.8554,195.268,194.8554,195.268,4200.0
2019-01-10 14:10:00,203.48,203.61,203.26,203.26,4705.0,195.2488,195.3736,195.0377,195.0377,4705.0
2019-01-10 14:15:00,203.38,203.73,203.38,203.63,5530.0,195.1529,195.4887,195.1529,195.3928,5530.0
2019-01-10 14:20:00,203.77,204.02,203.64,203.8,4960.0,195.5271,195.767,195.4024,195.5559,4960.0
2019-01-10 14:25:00,203.73,203.91,203.67,203.76,3647.0,195.4887,195.6614,195.4312,195.5175,3647.0
2019-01-10 14:30:00,203.79,203.85,203.67,203.72,5997.0,195.5463,195.6039,195.4312,195.4791,5997.0
2019-01-10 14:35:00,203.72,203.89,203.62,203.73,5205.0,195.4791,195.6423,195.3832,195.4887,5205.0
2019-01-10 14:40:00,203.73,203.99,203.71,203.97,4941.0,195.4887,195.7382,195.4695,195.719,4941.0
2019-01-10 14:45:00,203.94,203.94,203.44,203.52,3342.0,195.6902,195.6902,195.2105,195.2872,3342.0
2019-01-10 14:50:00,203.47,203.52,203.28,203.28,6885.0,195.2392,195.2872,195.0569,195.0569,6885.0
2019-01-10 14:55:00,203.25,203.56,203.22,203.56,6030.0,195.0281,195.3256,194.9994,195.3256,6030.0
2019-01-10 15:00:00,203.49,203.86,203.49,203.78,7587.0,195.2584,195.6135,195.2584,195.5367,7587.0
2019-01-10 15:05:00,203.76,203.94,203.66,203.77,6940.0,195.5175,195.6902,195.4216,195.5271,6940.0
2019-01-10 15:10:00,203.66,204.0,203.66,203.97,7082.0,195.4216,195.7478,195.4216,195.719,7082.0
2019-01-10 15:15:00,203.98,203.99,203.88,203.89,5752.0,195.7286,195.7382,195.6327,195.6423,5752.0
2019-01-10 15:20:00,203.93,204.24,203.91,204.24,10998.0,195.6806,195.9781,195.6614,195.9781,10998.0
2019-01-10 15:25:00,204.2,204.43,204.2,204.41,18584.0,195.9397,196.1604,195.9397,196.1412,18584.0
2019-01-10 15:30:00,204.41,204.8,204.3,204.67,27259.0,196.1412,196.5154,196.0357,196.3907,27259.0
2019-01-10 15:35:00,204.66,204.84,204.64,204.83,20759.0,196.3811,196.5538,196.3619,196.5442,20759.0
2019-01-10 15:40:00,204.86,205.24,204.79,205.24,40417.0,196.573,196.9376,196.5058,196.9376,40417.0
2019-01-10 15:45:00,205.25,205.33,204.81,204.95,49617.0,196.9472,197.024,196.525,196.6594,49617.0
2019-01-10 15:50:00,204.98,205.25,204.97,205.2,44710.0,196.6882,196.9472,196.6786,196.8993,44710.0
2019-01-10 15:55:00,205.23,207.29,205.17,206.16,229928.0,196.928,198.9047,196.8705,197.8204,229928.0
2019-01-11 09:30:00,205.44,205.81,204.84,205.32,29161.0,197.1296,197.4846,196.5538,197.0144,29161.0
2019-01-11 09:35:00,205.26,205.88,204.8,204.95,16333.0,196.9568,197.5518,196.5154,196.6594,16333.0
2019-01-11 09:40:00,204.73,205.21,204.48,204.55,10740.0,196.4483,196.9089,196.2084,196.2756,10740.0
2019-01-11 09:45:00,204.56,205.17,204.47,204.75,15995.0,196.2852,196.8705,196.1988,196.4675,15995.0
2019-01-11 09:50:00,204.77,204.82,204.06,204.53,11817.0,196.4867,196.5346,195.8054,196.2564,11817.0
2019-01-11 09:55:00,204.64,205.22,204.35,205.22,9000.0,196.3619,196.9185,196.0836,196.9185,9000.0
2019-01-11 10:00:00,205.29,205.67,205.11,205.67,18434.0,196.9856,197.3502,196.8129,197.3502,18434.0
2019-01-11 10:05:00,205.48,206.31,205.45,206.31,10244.0,197.1679,197.9644,197.1391,197.9644,10244.0
2019-01-11 10:10:00,206.34,206.41,205.97,206.11,8318.0,197.9931,198.0603,197.6381,197.7725,8318.0
2019-01-11 10:15:00,206.06,206.26,205.81,205.96,7713.0,197.7245,197.9164,197.4846,197.6285,7713.0
2019-01-11 10:20:00,206.08,206.21,205.74,206.13,13815.0,197.7437,197.8684,197.4174,197.7916,13815.0
2019-01-11 10:25:00,206.08,206.11,205.52,205.54,18286.0,197.7437,197.7725,197.2063,197.2255,18286.0
2019-01-11 10:30:00,205.41,205.58,205.26,205.46,10069.0,197.1008,197.2639,196.9568,197.1487,10069.0
2019-01-11 10:35:00,205.42,206.14,205.41,206.05,19910.0,197.1104,197.8012,197.1008,197.7149,19910.0
2019-01-11 10:40:00,206.17,206.51,205.97,206.45,7971.0,197.83,198.1563,197.6381,198.0987,7971.0
2019-01-11 10:45:00,206.32,206.45,206.04,206.09,15852.0,197.974,198.0987,197.7053,197.7533,15852.0
2019-01-11 10:50:00,206.2,206.23,205.76,206.16,19822.0,197.8588,197.8876,197.4366,197.8204,19822.0
2019-01-11 10:55:00,206.38,206.78,206.38,206.65,19211.0,198.0315,198.4153,198.0315,198.2906,19211.0
2019-01-11 11:00:00,206.75,207.0,206.47,206.59,23140.0,198.3866,198.6264,198.1179,198.233,23140.0
2019-01-11 11:05:00,206.52,206.87,206.21,206.87,11869.0,198.1659,198.5017,197.8684,198.5017,11869.0
2019-01-11 11:10:00,206.77,206.78,206.08,206.23,13733.0,198.4058,198.4153,197.7437,197.8876,13733.0
2019-01-11 11:15:00,206.12,206.39,205.98,206.39,28289.0,197.782,198.0411,197.6477,198.0411,28289.0
2019-01-11 11:20:00,206.31,206.71,206.23,206.71,16112.0,197.9644,198.3482,197.8876,198.3482,16112.0
2019-01-11 11:25:00,206.6,206.83,206.4,206.61,21456.0,198.2426,198.4633,198.0507,198.2522,21456.0
2019-01-11 11:30:00,206.61,206.69,206.27,206.41,12131.0,198.2522,198.329,197.926,198.0603,12131.0
2019-01-11 11:35:00,206.5,206.5,206.08,206.2,10644.0,198.1467,198.1467,197.7437,197.8588,10644.0
2019-01-11 11:40:00,206.2,206.5,206.14,206.44,22826.0,197.8588,198.1467,197.8012,198.0891,22826.0
2019-01-11 11:45:00,206.44,206.9,206.44,206.9,10899.0,198.0891,198.5305,198.0891,198.5305,10899.0
2019-01-11 11:50:00,206.84,206.92,206.31,206.48,14115.0,198.4729,198.5497,197.9644,198.1275,14115.0
2019-01-11 11:55:00,206.52,206.68,206.41,206.64,6500.0,198.1659,198.3194,198.0603,198.281,6500.0
2019-01-11 12:00:00,206.59,206.72,206.46,206.59,11815.0,198.233,198.3578,198.1083,198.233,11815.0
2019-01-11 12:05:00,206.64,206.7,206.37,206.38,8305.0,198.281,198.3386,198.0219,198.0315,8305.0
2019-01-11 12:10:00,206.34,206.48,206.33,206.46,4615.0,197.9931,198.1275,197.9836,198.1083,4615.0
2019-01-11 12:15:00,206.52,206.54,206.42,206.46,4474.0,198.1659,198.1851,198.0699,198.1083,4474.0
2019-01-11 12:20:00,206.38,206.59,206.17,206.56,9386.0,198.0315,198.233,197.83,198.2042,9386.0
2019-01-11 12:25:00,206.51,206.65,206.36,206.46,6459.0,198.1563,198.2906,198.0123,198.1083,6459.0
2019-01-11 12:30:00,206.52,206.55,206.4,206.5,6012.0,198.1659,198.1947,198.0507,198.1467,6012.0
2019-01-11 12:35:00,206.42,206.47,206.07,206.11,5167.0,198.0699,198.1179,197.7341,197.7725,5167.0
2019-01-11 12:40:00,206.08,206.1,206.0,206.07,4480.0,197.7437,197.7629,197.6669,197.7341,4480.0
2019-01-11 12:45:00,206.0,206.12,205.96,206.03,18100.0,197.6669,197.782,197.6285,197.6957,18100.0
2019-01-11 12:50:00,206.03,206.04,205.44,205.44,8778.0,197.6957,197.7053,197.1296,197.1296,8778.0
2019-01-11 12:55:00,205.44,205.69,205.41,205.69,10181.0,197.1296,197.3694,197.1008,197.3694,10181.0
2019-01-11 13:00:00,205.66,205.72,205.33,205.39,7291.0,197.3407,197.3982,197.024,197.0816,7291.0
2019-01-11 13:05:00,205.39,205.44,205.28,205.38,2900.0,197.0816,197.1296,196.976,197.072,2900.0
2019-01-11 13:10:00,205.39,205.5,205.12,205.13,5001.0,197.0816,197.1871,196.8225,196.8321,5001.0
2019-01-11 13:15:00,205.09,205.65,205.04,205.65,14863.0,196.7937,197.3311,196.7457,197.3311,14863.0
2019-01-11 13:20:00,205.56,205.64,205.21,205.21,6728.0,197.2447,197.3215,196.9089,196.9089,6728.0
2019-01-11 13:25:00,205.12,205.34,205.12,205.33,2800.0,196.8225,197.0336,196.8225,197.024,2800.0
2019-01-11 13:30:00,205.28,205.36,205.2,205.22,5921.0,196.976,197.0528,196.8993,196.9185,5921.0
2019-01-11 13:35:00,205.23,205.38,205.12,205.36,6500.0,196.928,197.072,196.8225,197.0528,6500.0
2019-01-11 13:40:00,205.37,205.63,205.35,205.55,4052.0,197.0624,197.3119,197.0432,197.2351,4052.0
2019-01-11 13:45:00,205.47,205.51,205.28,205.39,4500.0,197.1583,197.1967,196.976,197.0816,4500.0
2019-01-11 13:50:00,205.43,205.52,205.3,205.43,3913.0,197.12,197.2063,196.9952,197.12,3913.0
2019-01-11 13:55:00,205.43,205.55,205.29,205.39,5722.0,197.12,197.2351,196.9856,197.0816,5722.0
2019-01-11 14:00:00,205.28,205.55,205.19,205.4,8049.0,196.976,197.2351,196.8897,197.0912,8049.0
2019-01-11 14:05:00,205.37,205.63,205.32,205.56,9000.0,197.0624,197.3119,197.0144,197.2447,9000.0
2019-01-11 14:10:00,205.63,205.76,205.61,205.64,3800.0,197.3119,197.4366,197.2927,197.3215,3800.0
2019-01-11 14:15:00,205.63,205.86,205.62,205.86,5600.0,197.3119,197.5326,197.3023,197.5326,5600.0
2019-01-11 14:20:00,205.83,205.92,205.78,205.83,6862.0,197.5038,197.5901,197.4558,197.5038,6862.0
2019-01-11 14:25:00,205.86,205.92,205.79,205.86,4368.0,197.5326,197.5901,197.4654,197.5326,4368.0
2019-01-11 14:30:00,205.86,205.92,205.74,205.81,2599.0,197.5326,197.5901,197.4174,197.4846,2599.0
2019-01-11 14:35:00,205.82,205.88,205.75,205.81,4908.0,197.4942,197.5518,197.427,197.4846,4908.0
2019-01-11 14:40:00,205.79,205.98,205.66,205.95,8201.0,197.4654,197.6477,197.3407,197.6189,8201.0
2019-01-11 14:45:00,205.86,205.87,205.71,205.71,5000.0,197.5326,197.5422,197.3886,197.3886,5000.0
2019-01-11 14:50:00,205.77,205.91,205.72,205.73,8800.0,197.4462,197.5805,197.3982,197.4078,8800.0
2019-01-11 14:55:00,205.72,205.83,205.65,205.81,8404.0,197.3982,197.5038,197.3311,197.4846,8404.0
2019-01-11 15:00:00,205.83,205.84,205.64,205.71,5600.0,197.5038,197.5134,197.3215,197.3886,5600.0
2019-01-11 15:05:00,205.72,206.06,205.72,205.98,8175.0,197.3982,197.7245,197.3982,197.6477,8175.0
2019-01-11 15:10:00,205.98,206.0,205.8,205.86,6761.0,197.6477,197.6669,197.475,197.5326,6761.0
2019-01-11 15:15:00,205.91,206.0,205.87,205.96,7855.0,197.5805,197.6669,197.5422,197.6285,7855.0
2019-01-11 15:20:00,205.94,206.04,205.87,205.92,9802.0,197.6093,197.7053,197.5422,197.5901,9802.0
2019-01-11 15:25:00,205.87,205.96,205.72,205.8,11960.0,197.5422,197.6285,197.3982,197.475,11960.0
2019-01-11 15:30:00,205.84,206.07,205.81,206.03,21480.0,197.5134,197.7341,197.4846,197.6957,21480.0
2019-01-11 15:35:00,206.03,206.32,205.88,206.28,16562.0,197.6957,197.974,197.5518,197.9356,16562.0
2019-01-11 15:40:00,206.28,206.37,206.21,206.3,9058.0,197.9356,198.0219,197.8684,197.9548,9058.0
2019-01-11 15:45:00,206.28,206.32,206.03,206.14,14512.0,197.9356,197.974,197.6957,197.8012,14512.0
2019-01-11 15:50:00,206.13,206.19,206.0,206.03,14775.0,197.7916,197.8492,197.6669,197.6957,14775.0
2019-01-11 15:55:00,206.04,206.38,206.04,206.12,50372.0,197.7053,198.0315,197.7053,197.782,50372.0
2019-01-14 09:30:00,203.75,206.0,203.31,203.92,24373.0,195.5079,197.6669,195.0857,195.671,24373.0
2019-01-14 09:35:00,203.57,204.48,202.91,204.27,4900.0,195.3352,196.2084,194.7019,196.0069,4900.0
2019-01-14 09:40:00,204.38,204.48,204.0,204.22,11260.0,196.1124,196.2084,195.7478,195.9589,11260.0
2019-01-14 09:45:00,204.26,204.54,203.99,204.02,6043.0,195.9973,196.266,195.7382,195.767,6043.0
2019-01-14 09:50:00,204.07,204.51,203.93,204.37,5450.0,195.815,196.2372,195.6806,196.1028,5450.0
2019-01-14 09:55:00,204.34,204.51,203.76,203.89,8767.0,196.0741,196.2372,195.5175,195.6423,8767.0
2019-01-14 10:00:00,203.9,203.95,203.2,203.71,6042.0,195.6518,195.6998,194.9802,195.4695,6042.0
2019-01-14 10:05:00,203.83,203.83,203.11,203.65,4945.0,195.5847,195.5847,194.8938,195.412,4945.0
2019-01-14 10:10:00,203.6,203.63,203.26,203.47,11573.0,195.364,195.3928,195.0377,195.2392,11573.0
2019-01-14 10:15:00,203.41,203.42,203.11,203.38,6167.0,195.1817,195.1913,194.8938,195.1529,6167.0
2019-01-14 10:20:00,203.54,203.62,203.39,203.57,5166.0,195.3064,195.3832,195.1625,195.3352,5166.0
2019-01-14 10:25:00,203.53,203.85,203.36,203.72,3700.0,195.2968,195.6039,195.1337,195.4791,3700.0
2019-01-14 10:30:00,203.64,204.33,203.55,204.07,12235.0,195.4024,196.0645,195.316,195.815,12235.0
2019-01-14 10:35:00,204.16,204.19,203.92,204.0,10773.0,195.9013,195.9301,195.671,195.7478,10773.0
2019-01-14 10:40:00,203.99,204.22,203.78,204.16,6792.0,195.7382,195.9589,195.5367,195.9013,6792.0
2019-01-14 10:45:00,204.22,204.3,203.83,204.15,6359.0,195.9589,196.0357,195.5847,195.8917,6359.0
2019-01-14 10:50:00,204.15,204.27,203.92,204.17,8829.0,195.8917,196.0069,195.671,195.9109,8829.0
2019-01-14 10:55:00,204.22,204.78,204.17,204.61,5834.0,195.9589,196.4963,195.9109,196.3331,5834.0
2019-01-14 11:00:00,204.57,204.58,204.26,204.29,5639.0,196.2947,196.3043,195.9973,196.0261,5639.0
2019-01-14 11:05:00,204.23,204.28,204.04,204.23,3900.0,195.9685,196.0165,195.7862,195.9685,3900.0
2019-01-14 11:10:00,204.21,204.35,204.12,204.28,4889.0,195.9493,196.0836,195.8629,196.0165,4889.0
2019-01-14 11:15:00,204.39,204.54,204.1,204.1,5162.0,196.122,196.266,195.8438,195.8438,5162.0
2019-01-14 11:20:00,203.9,204.42,203.9,204.29,3052.0,195.6518,196.1508,195.6518,196.0261,3052.0
2019-01-14 11:25:00,204.27,204.46,204.23,204.33,2313.0,196.0069,196.1892,195.9685,196.0645,2313.0
2019-01-14 11:30:00,204.2,204.61,204.11,204.43,5301.0,195.9397,196.3331,195.8534,196.1604,5301.0
2019-01-14 11:35:00,204.43,204.93,204.43,204.8,2349.0,196.1604,196.6402,196.1604,196.5154,2349.0
2019-01-14 11:40:00,204.86,204.89,204.43,204.53,3084.0,196.573,196.6018,196.1604,196.2564,3084.0
2019-01-14 11:45:00,204.51,204.51,204.32,204.49,3190.0,196.2372,196.2372,196.0549,196.218,3190.0
2019-01-14 11:50:00,204.39,204.59,204.3,204.41,3158.0,196.122,196.3139,196.0357,196.1412,3158.0
2019-01-14 11:55:00,204.33,204.56,204.33,204.43,3938.0,196.0645,196.2852,196.0645,196.1604,3938.0
2019-01-14 12:00:00,204.44,204.44,204.2,204.31,3400.0,196.17,196.17,195.9397,196.0453,3400.0
2019-01-14 12:05:00,204.34,204.51,204.24,204.51,3858.0,196.0741,196.2372,195.9781,196.2372,3858.0
2019-01-14 12:10:00,204.45,204.57,204.33,204.57,3061.0,196.1796,196.2947,196.0645,196.2947,3061.0
2019-01-14 12:15:00,204.58,204.97,204.53,204.83,8706.0,196.3043,196.6786,196.2564,196.5442,8706.0
2019-01-14 12:20:00,204.59,204.69,204.42,204.61,3803.0,196.3139,196.4099,196.1508,196.3331,3803.0
2019-01-14 12:25:00,204.68,204.7,204.53,204.59,3688.0,196.4003,196.4195,196.2564,196.3139,3688.0
2019-01-14 12:30:00,204.64,204.64,204.18,204.29,2823.0,196.3619,196.3619,195.9205,196.0261,2823.0
2019-01-14 12:35:00,204.35,204.39,204.15,204.26,4023.0,196.0836,196.122,195.8917,195.9973,4023.0
2019-01-14 12:40:00,204.25,204.55,204.19,204.55,4332.0,195.9877,196.2756,195.9301,196.2756,4332.0
2019-01-14 12:45:00,204.57,204.81,204.56,204.81,3910.0,196.2947,196.525,196.2852,196.525,3910.0
2019-01-14 12:50:00,204.66,204.76,204.6,204.61,2500.0,196.3811,196.4771,196.3235,196.3331,2500.0
2019-01-14 12:55:00,204.73,204.78,204.63,204.75,4533.0,196.4483,196.4963,196.3523,196.4675,4533.0
2019-01-14 13:00:00,204.65,204.77,204.64,204.76,3100.0,196.3715,196.4867,196.3619,196.4771,3100.0
2019-01-14 13:05:00,204.68,204.76,204.57,204.74,5818.0,196.4003,196.4771,196.2947,196.4579,5818.0
2019-01-14 13:10:00,204.72,204.89,204.72,204.83,4875.0,196.4387,196.6018,196.4387,196.5442,4875.0
2019-01-14 13:15:00,204.9,205.09,204.87,205.03,8145.0,196.6114,196.7937,196.5826,196.7361,8145.0
2019-01-14 13:20:00,205.08,205.17,204.96,205.03,2424.0,196.7841,196.8705,196.669,196.7361,2424.0
2019-01-14 13:25:00,205.06,205.06,204.88,204.92,4205.0,196.7649,196.7649,196.5922,196.6306,4205.0
2019-01-14 13:30:00,204.95,205.03,204.89,204.93,3506.0,196.6594,196.7361,196.6018,196.6402,3506.0
2019-01-14 13:35:00,204.93,205.57,204.93,205.39,16785.0,196.6402,197.2543,196.6402,197.0816,16785.0
2019-01-14 13:40:00,205.4,205.4,205.07,205.19,9814.0,197.0912,197.0912,196.7745,196.8897,9814.0
2019-01-14 13:45:00,205.25,205.32,205.16,205.25,2147.0,196.9472,197.0144,196.8609,196.9472,2147.0
2019-01-14 13:50:00,205.33,205.35,205.21,205.26,3225.0,197.024,197.0432,196.9089,196.9568,3225.0
2019-01-14 13:55:00,205.21,205.26,205.12,205.25,4300.0,196.9089,196.9568,196.8225,196.9472,4300.0
2019-01-14 14:00:00,205.3,205.31,205.02,205.21,8638.0,196.9952,197.0048,196.7265,196.9089,8638.0
2019-01-14 14:05:00,205.21,205.27,204.97,205.05,8555.0,196.9089,196.9664,196.6786,196.7553,8555.0
2019-01-14 14:10:00,205.04,205.29,205.04,205.26,4100.0,196.7457,196.9856,196.7457,196.9568,4100.0
2019-01-14 14:15:00,205.28,205.28,204.97,205.07,8050.0,196.976,196.976,196.6786,196.7745,8050.0
2019-01-14 14:20:00,205.12,205.23,205.04,205.23,5300.0,196.8225,196.928,196.7457,196.928,5300.0
2019-01-14 14:25:00,205.21,205.39,205.14,205.39,8497.0,196.9089,197.0816,196.8417,197.0816,8497.0
2019-01-14 14:30:00,205.39,205.5,205.3,205.5,6525.0,197.0816,197.1871,196.9952,197.1871,6525.0
2019-01-14 14:35:00,205.43,205.65,205.4,205.59,7502.0,197.12,197.3311,197.0912,197.2735,7502.0
2019-01-14 14:40:00,205.59,205.85,205.53,205.84,7876.0,197.2735,197.523,197.2159,197.5134,7876.0
2019-01-14 14:45:00,205.84,206.0,205.7,205.98,5804.0,197.5134,197.6669,197.379,197.6477,5804.0
2019-01-14 14:50:00,205.92,206.02,205.9,206.01,7267.0,197.5901,197.6861,197.5709,197.6765,7267.0
2019-01-14 14:55:00,206.01,206.24,205.97,206.17,5838.0,197.6765,197.8972,197.6381,197.83,5838.0
2019-01-14 15:00:00,206.17,206.17,205.97,206.08,25635.0,197.83,197.83,197.6381,197.7437,25635.0
2019-01-14 15:05:00,206.06,206.18,206.0,206.18,9820.0,197.7245,197.8396,197.6669,197.8396,9820.0
2019-01-14 15:10:00,206.15,206.22,206.04,206.12,13493.0,197.8108,197.878,197.7053,197.782,13493.0
2019-01-14 15:15:00,206.09,206.22,206.02,206.04,9612.0,197.7533,197.878,197.6861,197.7053,9612.0
2019-01-14 15:20:00,206.07,206.34,206.06,206.28,17000.0,197.7341,197.9931,197.7245,197.9356,17000.0
2019-01-14 15:25:00,206.24,206.24,205.94,205.98,11706.0,197.8972,197.8972,197.6093,197.6477,11706.0
2019-01-14 15:30:00,206.0,206.09,205.88,205.89,7204.0,197.6669,197.7533,197.5518,197.5613,7204.0
2019-01-14 15:35:00,205.9,205.96,205.85,205.89,10104.0,197.5709,197.6285,197.523,197.5613,10104.0
2019-01-14 15:40:00,205.9,205.9,205.44,205.47,12860.0,197.5709,197.5709,197.1296,197.1583,12860.0
2019-01-14 15:45:00,205.45,205.51,205.3,205.33,16537.0,197.1391,197.1967,196.9952,197.024,16537.0
2019-01-14 15:50:00,205.35,205.43,205.07,205.13,16304.0,197.0432,197.12,196.7745,196.8321,16304.0
2019-01-14 15:55:00,205.06,205.49,205.04,205.11,84025.0,196.7649,197.1775,196.7457,196.8129,84025.0
2019-01-15 09:30:00,205.38,205.98,205.38,205.98,12216.0,197.072,197.6477,197.072,197.6477,12216.0
2019-01-15 09:35:00,205.92,207.62,205.92,207.62,4022.0,197.5901,199.2214,197.5901,199.2214,4022.0
2019-01-15 09:40:00,207.29,207.77,206.81,207.76,5233.0,198.9047,199.3653,198.4441,199.3557,5233.0
2019-01-15 09:45:00,207.44,207.91,207.26,207.66,6274.0,199.0486,199.4996,198.8759,199.2597,6274.0
2019-01-15 09:50:00,207.8,208.72,207.79,208.54,9409.0,199.3941,200.2769,199.3845,200.1042,9409.0
2019-01-15 09:55:00,208.45,208.91,208.28,208.87,5770.0,200.0178,200.4592,199.8547,200.4208,5770.0
2019-01-15 10:00:00,208.8,209.81,208.8,209.63,22097.0,200.3536,201.3228,200.3536,201.1501,22097.0
2019-01-15 10:05:00,209.73,210.0,209.41,209.79,25270.0,201.246,201.5051,200.939,201.3036,25270.0
2019-01-15 10:10:00,209.67,209.85,209.17,209.67,25164.0,201.1884,201.3612,200.7087,201.1884,25164.0
2019-01-15 10:15:00,209.56,209.91,209.43,209.91,9997.0,201.0829,201.4187,200.9581,201.4187,9997.0
2019-01-15 10:20:00,209.91,209.95,209.65,209.81,14351.0,201.4187,201.4571,201.1693,201.3228,14351.0
2019-01-15 10:25:00,209.91,209.92,209.65,209.69,11747.0,201.4187,201.4283,201.1693,201.2076,11747.0
2019-01-15 10:30:00,209.76,209.94,209.26,209.43,12721.0,201.2748,201.4475,200.795,200.9581,12721.0
2019-01-15 10:35:00,209.42,209.44,209.22,209.32,8316.0,200.9486,200.9677,200.7566,200.8526,8316.0
2019-01-15 10:40:00,209.31,209.7,209.14,209.41,18921.0,200.843,201.2172,200.6799,200.939,18921.0
2019-01-15 10:45:00,209.3,209.4,209.01,209.17,16430.0,200.8334,200.9294,200.5551,200.7087,16430.0
2019-01-15 10:50:00,209.17,209.5,209.09,209.42,22959.0,200.7087,201.0253,200.6319,200.9486,22959.0
2019-01-15 10:55:00,209.47,209.62,209.29,209.62,27315.0,200.9965,201.1405,200.8238,201.1405,27315.0
2019-01-15 11:00:00,209.64,209.74,209.54,209.69,18147.0,201.1597,201.2556,201.0637,201.2076,18147.0
2019-01-15 11:05:00,209.68,209.92,209.54,209.74,30773.0,201.198,201.4283,201.0637,201.2556,30773.0
2019-01-15 11:10:00,209.83,209.97,209.55,209.55,20662.0,201.342,201.4763,201.0733,201.0733,20662.0
2019-01-15 11:15:00,209.58,209.75,209.3,209.42,16192.0,201.1021,201.2652,200.8334,200.9486,16192.0
2019-01-15 11:20:00,209.43,209.7,209.36,209.49,15081.0,200.9581,201.2172,200.891,201.0157,15081.0
2019-01-15 11:25:00,209.42,209.58,209.26,209.31,16173.0,200.9486,201.1021,200.795,200.843,16173.0
2019-01-15 11:30:00,209.35,209.35,208.89,208.95,8250.0,200.8814,200.8814,200.44,200.4976,8250.0
2019-01-15 11:35:00,209.0,209.38,208.89,208.92,15773.0,200.5455,200.9102,200.44,200.4688,15773.0
2019-01-15 11:40:00,208.9,209.31,208.88,209.15,4959.0,200.4496,200.843,200.4304,200.6895,4959.0
2019-01-15 11:45:00,209.22,209.22,209.01,209.03,5200.0,200.7566,200.7566,200.5551,200.5743,5200.0
2019-01-15 11:50:00,208.98,208.98,208.51,208.51,4085.0,200.5264,200.5264,200.0754,200.0754,4085.0
2019-01-15 11:55:00,208.56,209.17,208.53,208.96,7380.0,200.1233,200.7087,200.0946,200.5072,7380.0
2019-01-15 12:00:00,208.96,209.34,208.91,209.29,10982.0,200.5072,200.8718,200.4592,200.8238,10982.0
2019-01-15 12:05:00,209.36,209.44,209.15,209.29,7714.0,200.891,200.9677,200.6895,200.8238,7714.0
2019-01-15 12:10:00,209.29,209.65,209.27,209.52,2720.0,200.8238,201.1693,200.8046,201.0445,2720.0
2019-01-15 12:15:00,209.49,209.59,209.3,209.37,3432.0,201.0157,201.1117,200.8334,200.9006,3432.0
2019-01-15 12:20:00,209.36,209.66,209.31,209.57,3054.0,200.891,201.1788,200.843,201.0925,3054.0
2019-01-15 12:25:00,209.53,209.56,209.34,209.34,5789.0,201.0541,201.0829,200.8718,200.8718,5789.0
2019-01-15 12:30:00,209.37,209.5,209.23,209.34,8957.0,200.9006,201.0253,200.7662,200.8718,8957.0
2019-01-15 12:35:00,209.3,209.68,209.3,209.68,7052.0,200.8334,201.198,200.8334,201.198,7052.0
2019-01-15 12:40:00,209.71,209.95,209.7,209.94,6272.0,201.2268,201.4571,201.2172,201.4475,6272.0
2019-01-15 12:45:00,209.93,210.12,209.85,210.05,47004.0,201.4379,201.6202,201.3612,201.5531,47004.0
2019-01-15 12:50:00,209.98,209.98,209.63,209.63,5295.0,201.4859,201.4859,201.1501,201.1501,5295.0
2019-01-15 12:55:00,209.56,209.73,209.46,209.69,6173.0,201.0829,201.246,200.9869,201.2076,6173.0
2019-01-15 13:00:00,209.69,209.71,209.51,209.69,7070.0,201.2076,201.2268,201.0349,201.2076,7070.0
2019-01-15 13:05:00,209.67,209.92,209.66,209.86,7866.0,201.1884,201.4283,201.1788,201.3708,7866.0
2019-01-15 13:10:00,209.81,209.95,209.58,209.58,11401.0,201.3228,201.4571,201.1021,201.1021,11401.0
2019-01-15 13:15:00,209.56,209.92,209.53,209.88,9612.0,201.0829,201.4283,201.0541,201.3899,9612.0
2019-01-15 13:20:00,209.92,209.95,209.68,209.73,7400.0,201.4283,201.4571,201.198,201.246,7400.0
2019-01-15 13:25:00,209.72,209.76,209.6,209.71,5187.0,201.2364,201.2748,201.1213,201.2268,5187.0
2019-01-15 13:30:00,209.71,210.02,209.7,210.0,9737.0,201.2268,201.5243,201.2172,201.5051,9737.0
2019-01-15 13:35:00,210.0,210.04,209.9,209.97,7477.0,201.5051,201.5435,201.4091,201.4763,7477.0
2019-01-15 13:40:00,210.02,210.21,210.02,210.15,7099.0,201.5243,201.7066,201.5243,201.649,7099.0
2019-01-15 13:45:00,210.13,210.17,209.97,210.04,12938.0,201.6298,201.6682,201.4763,201.5435,12938.0
2019-01-15 13:50:00,210.07,210.25,210.02,210.1,6278.0,201.5723,201.745,201.5243,201.601,6278.0
2019-01-15 13:55:00,210.1,210.12,209.96,210.02,20856.0,201.601,201.6202,201.4667,201.5243,20856.0
2019-01-15 14:00:00,210.04,210.23,209.79,209.79,12123.0,201.5435,201.7258,201.3036,201.3036,12123.0
2019-01-15 14:05:00,209.84,210.07,209.62,209.92,19942.0,201.3516,201.5723,201.1405,201.4283,19942.0
2019-01-15 14:10:00,209.94,210.0,209.86,209.92,5653.0,201.4475,201.5051,201.3708,201.4283,5653.0
2019-01-15 14:15:00,209.9,210.04,209.63,210.0,27859.0,201.4091,201.5435,201.1501,201.5051,27859.0
2019-01-15 14:20:00,210.0,210.12,209.81,209.92,30471.0,201.5051,201.6202,201.3228,201.4283,30471.0
2019-01-15 14:25:00,209.92,210.04,209.75,209.88,27286.0,201.4283,201.5435,201.2652,201.3899,27286.0
2019-01-15 14:30:00,209.82,209.94,209.63,209.77,16175.0,201.3324,201.4475,201.1501,201.2844,16175.0
2019-01-15 14:35:00,209.81,209.81,208.95,209.2,10668.0,201.3228,201.3228,200.4976,200.7375,10668.0
2019-01-15 14:40:00,209.23,209.67,209.22,209.63,14749.0,200.7662,201.1884,200.7566,201.1501,14749.0
2019-01-15 14:45:00,209.54,209.59,209.26,209.37,9223.0,201.0637,201.1117,200.795,200.9006,9223.0
2019-01-15 14:50:00,209.3,210.0,209.3,209.76,36797.0,200.8334,201.5051,200.8334,201.2748,36797.0
2019-01-15 14:55:00,209.77,209.98,209.69,209.88,21429.0,201.2844,201.4859,201.2076,201.3899,21429.0
2019-01-15 15:00:00,209.84,209.95,209.73,209.74,17187.0,201.3516,201.4571,201.246,201.2556,17187.0
2019-01-15 15:05:00,209.72,209.95,209.6,209.87,14768.0,201.2364,201.4571,201.1213,201.3804,14768.0
2019-01-15 15:10:00,209.93,209.93,209.73,209.8,8570.0,201.4379,201.4379,201.246,201.3132,8570.0
2019-01-15 15:15:00,209.76,209.83,209.5,209.56,4766.0,201.2748,201.342,201.0253,201.0829,4766.0
2019-01-15 15:20:00,209.58,209.62,209.33,209.4,12552.0,201.1021,201.1405,200.8622,200.9294,12552.0
2019-01-15 15:25:00,209.39,209.56,209.24,209.43,19453.0,200.9198,201.0829,200.7758,200.9581,19453.0
2019-01-15 15:30:00,209.41,209.69,209.37,209.64,9115.0,200.939,201.2076,200.9006,201.1597,9115.0
2019-01-15 15:35:00,209.69,209.75,209.49,209.57,7405.0,201.2076,201.2652,201.0157,201.0925,7405.0
2019-01-15 15:40:00,209.56,209.74,209.49,209.72,13728.0,201.0829,201.2556,201.0157,201.2364,13728.0
2019-01-15 15:45:00,209.68,210.23,209.68,210.02,26274.0,201.198,201.7258,201.198,201.5243,26274.0
2019-01-15 15:50:00,210.08,210.08,209.78,209.81,21084.0,201.5819,201.5819,201.294,201.3228,21084.0
2019-01-15 15:55:00,209.88,210.04,209.56,209.82,55656.0,201.3899,201.5435,201.0829,201.3324,55656.0
2019-01-16 09:30:00,210.99,211.91,209.75,211.51,36927.0,202.455,203.3378,201.2652,202.954,36927.0
2019-01-16 09:35:00,211.81,213.02,211.66,212.87,35600.0,203.2419,204.4029,203.0979,204.259,35600.0
2019-01-16 09:40:00,213.02,213.98,212.89,213.93,41839.0,204.4029,205.3241,204.2782,205.2761,41839.0
2019-01-16 09:45:00,213.93,214.38,212.8,212.8,41345.0,205.2761,205.7079,204.1918,204.1918,41345.0
2019-01-16 09:50:00,212.81,213.15,212.55,212.68,18590.0,204.2014,204.5277,203.9519,204.0767,18590.0
2019-01-16 09:55:00,212.68,213.75,212.66,213.25,24327.0,204.0767,205.1034,204.0575,204.6236,24327.0
2019-01-16 10:00:00,213.19,213.31,212.89,213.2,12186.0,204.5661,204.6812,204.2782,204.5756,12186.0
2019-01-16 10:05:00,213.14,213.29,212.77,212.84,11364.0,204.5181,204.662,204.163,204.2302,11364.0
2019-01-16 10:10:00,212.89,213.6,212.84,213.56,20672.0,204.2782,204.9595,204.2302,204.9211,20672.0
2019-01-16 10:15:00,213.46,213.46,212.57,212.59,9900.0,204.8251,204.8251,203.9711,203.9903,9900.0
2019-01-16 10:20:00,212.59,212.66,211.54,211.54,11064.0,203.9903,204.0575,202.9828,202.9828,11064.0
2019-01-16 10:25:00,211.62,212.37,211.54,212.27,18485.0,203.0596,203.7792,202.9828,203.6833,18485.0
2019-01-16 10:30:00,212.26,212.48,212.01,212.21,25819.0,203.6737,203.8848,203.4338,203.6257,25819.0
2019-01-16 10:35:00,212.21,212.21,211.14,211.19,17082.0,203.6257,203.6257,202.599,202.647,17082.0
2019-01-16 10:40:00,211.36,211.5,211.03,211.36,8844.0,202.8101,202.9444,202.4934,202.8101,8844.0
2019-01-16 10:45:00,211.16,211.87,211.07,211.52,16146.0,202.6182,203.2994,202.5318,202.9636,16146.0
2019-01-16 10:50:00,211.51,211.51,211.01,211.17,5993.0,202.954,202.954,202.4742,202.6278,5993.0
2019-01-16 10:55:00,211.13,211.13,210.59,210.7,8742.0,202.5894,202.5894,202.0712,202.1768,8742.0
2019-01-16 11:00:00,210.76,210.84,210.15,210.21,16247.0,202.2343,202.3111,201.649,201.7066,16247.0
2019-01-16 11:05:00,210.21,210.27,209.78,210.17,8446.0,201.7066,201.7642,201.294,201.6682,8446.0
2019-01-16 11:10:00,210.29,210.51,210.23,210.37,15515.0,201.7834,201.9945,201.7258,201.8601,15515.0
2019-01-16 11:15:00,210.5,210.7,210.37,210.6,5075.0,201.9849,202.1768,201.8601,202.0808,5075.0
2019-01-16 11:20:00,210.58,210.63,210.32,210.54,6202.0,202.0616,202.1096,201.8121,202.0232,6202.0
2019-01-16 11:25:00,210.56,210.82,210.41,210.75,6900.0,202.0424,202.2919,201.8985,202.2248,6900.0
2019-01-16 11:30:00,210.71,210.88,210.64,210.82,10283.0,202.1864,202.3495,202.1192,202.2919,10283.0
2019-01-16 11:35:00,210.96,211.08,210.61,210.66,14048.0,202.4263,202.5414,202.0904,202.1384,14048.0
2019-01-16 11:40:00,210.59,210.59,210.29,210.37,4238.0,202.0712,202.0712,201.7834,201.8601,4238.0
2019-01-16 11:45:00,210.42,210.44,209.64,209.64,6844.0,201.9081,201.9273,201.1597,201.1597,6844.0
2019-01-16 11:50:00,209.74,209.95,209.57,209.57,7752.0,201.2556,201.4571,201.0925,201.0925,7752.0
2019-01-16 11:55:00,209.62,209.66,209.25,209.44,6502.0,201.1405,201.1788,200.7854,200.9677,6502.0
2019-01-16 12:00:00,209.56,210.03,209.56,210.03,6500.0,201.0829,201.5339,201.0829,201.5339,6500.0
2019-01-16 12:05:00,210.08,210.31,210.03,210.15,4490.0,201.5819,201.8026,201.5339,201.649,4490.0
2019-01-16 12:10:00,210.16,210.36,210.02,210.03,6579.0,201.6586,201.8505,201.5243,201.5339,6579.0
2019-01-16 12:15:00,210.04,210.14,209.61,210.04,10833.0,201.5435,201.6394,201.1309,201.5435,10833.0
2019-01-16 12:20:00,209.87,210.34,209.86,210.18,8446.0,201.3804,201.8313,201.3708,201.6778,8446.0
2019-01-16 12:25:00,210.12,210.22,209.95,210.1,4502.0,201.6202,201.7162,201.4571,201.601,4502.0
2019-01-16 12:30:00,210.09,210.12,209.91,210.02,5704.0,201.5915,201.6202,201.4187,201.5243,5704.0
2019-01-16 12:35:00,209.99,210.04,209.62,209.66,10117.0,201.4955,201.5435,201.1405,201.1788,10117.0
2019-01-16 12:40:00,209.75,209.91,209.67,209.9,5121.0,201.2652,201.4187,201.1884,201.4091,5121.0
2019-01-16 12:45:00,209.83,209.96,209.7,209.8,2996.0,201.342,201.4667,201.2172,201.3132,2996.0
2019-01-16 12:50:00,209.84,209.99,209.78,209.93,7154.0,201.3516,201.4955,201.294,201.4379,7154.0
2019-01-16 12:55:00,209.93,210.35,209.9,210.13,3600.0,201.4379,201.8409,201.4091,201.6298,3600.0
2019-01-16 13:00:00,209.99,209.99,209.77,209.86,3656.0,201.4955,201.4955,201.2844,201.3708,3656.0
2019-01-16 13:05:00,209.8,209.81,209.6,209.62,5400.0,201.3132,201.3228,201.1213,201.1405,5400.0
2019-01-16 13:10:00,209.61,209.75,209.41,209.41,4846.0,201.1309,201.2652,200.939,200.939,4846.0
2019-01-16 13:15:00,209.34,209.67,209.34,209.65,4600.0,200.8718,201.1884,200.8718,201.1693,4600.0
2019-01-16 13:20:00,209.62,209.84,209.6,209.79,5300.0,201.1405,201.3516,201.1213,201.3036,5300.0
2019-01-16 13:25:00,209.74,210.07,209.64,210.03,12714.0,201.2556,201.5723,201.1597,201.5339,12714.0
2019-01-16 13:30:00,210.05,210.35,210.03,210.22,7725.0,201.5531,201.8409,201.5339,201.7162,7725.0
2019-01-16 13:35:00,210.14,210.43,209.99,210.36,6414.0,201.6394,201.9177,201.4955,201.8505,6414.0
2019-01-16 13:40:00,210.38,210.41,210.25,210.28,3998.0,201.8697,201.8985,201.745,201.7738,3998.0
2019-01-16 13:45:00,210.21,210.4,210.2,210.4,5301.0,201.7066,201.8889,201.697,201.8889,5301.0
2019-01-16 13:50:00,210.44,210.5,210.34,210.42,4453.0,201.9273,201.9849,201.8313,201.9081,4453.0
2019-01-16 13:55:00,210.5,210.55,210.36,210.46,3709.0,201.9849,202.0328,201.8505,201.9465,3709.0
2019-01-16 14:00:00,210.54,210.59,210.36,210.44,6765.0,202.0232,202.0712,201.8505,201.9273,6765.0
2019-01-16 14:05:00,210.46,210.56,210.39,210.56,8834.0,201.9465,202.0424,201.8793,202.0424,8834.0
2019-01-16 14:10:00,210.5,210.56,210.47,210.49,6102.0,201.9849,202.0424,201.9561,201.9753,6102.0
2019-01-16 14:15:00,210.53,210.59,210.4,210.42,5544.0,202.0137,202.0712,201.8889,201.9081,5544.0
2019-01-16 14:20:00,210.43,210.73,210.34,210.73,8601.0,201.9177,202.2056,201.8313,202.2056,8601.0
2019-01-16 14:25:00,210.68,210.69,210.39,210.64,18506.0,202.1576,202.1672,201.8793,202.1192,18506.0
2019-01-16 14:30:00,210.62,210.81,210.57,210.78,5613.0,202.1,202.2823,202.052,202.2535,5613.0
2019-01-16 14:35:00,210.76,211.04,210.74,210.93,5785.0,202.2343,202.503,202.2152,202.3975,5785.0
2019-01-16 14:40:00,211.02,211.08,210.84,211.05,8237.0,202.4838,202.5414,202.3111,202.5126,8237.0
2019-01-16 14:45:00,211.06,211.16,210.88,211.04,4463.0,202.5222,202.6182,202.3495,202.503,4463.0
2019-01-16 14:50:00,211.15,211.17,210.82,210.91,9702.0,202.6086,202.6278,202.2919,202.3783,9702.0
2019-01-16 14:55:00,210.91,210.94,210.59,210.71,3857.0,202.3783,202.4071,202.0712,202.1864,3857.0
2019-01-16 15:00:00,210.68,210.77,210.54,210.77,4300.0,202.1576,202.2439,202.0232,202.2439,4300.0
2019-01-16 15:05:00,210.78,210.91,210.67,210.68,7130.0,202.2535,202.3783,202.148,202.1576,7130.0
2019-01-16 15:10:00,210.67,210.81,210.65,210.69,7980.0,202.148,202.2823,202.1288,202.1672,7980.0
2019-01-16 15:15:00,210.71,210.87,210.67,210.82,6300.0,202.1864,202.3399,202.148,202.2919,6300.0
2019-01-16 15:20:00,210.79,210.9,210.54,210.62,13337.0,202.2631,202.3687,202.0232,202.1,13337.0
2019-01-16 15:25:00,210.6,210.6,210.36,210.51,6650.0,202.0808,202.0808,201.8505,201.9945,6650.0
2019-01-16 15:30:00,210.48,210.51,209.87,209.94,13685.0,201.9657,201.9945,201.3804,201.4475,13685.0
2019-01-16 15:35:00,209.96,210.07,209.93,209.98,6500.0,201.4667,201.5723,201.4379,201.4859,6500.0
2019-01-16 15:40:00,209.94,209.99,209.77,209.97,16755.0,201.4475,201.4955,201.2844,201.4763,16755.0
2019-01-16 15:45:00,209.93,210.28,209.89,210.22,18538.0,201.4379,201.7738,201.3995,201.7162,18538.0
2019-01-16 15:50:00,210.2,210.25,209.96,210.13,16937.0,201.697,201.745,201.4667,201.6298,16937.0
2019-01-16 15:55:00,210.12,210.27,209.82,209.99,65713.0,201.6202,201.7642,201.3324,201.4955,65713.0
2019-01-17 09:30:00,208.51,210.13,208.51,209.27,14521.0,200.0754,201.6298,200.0754,200.8046,14521.0
2019-01-17 09:35:00,209.53,210.05,209.53,209.87,5596.0,201.0541,201.5531,201.0541,201.3804,5596.0
2019-01-17 09:40:00,210.15,210.86,210.14,210.33,3200.0,201.649,202.3303,201.6394,201.8217,3200.0
2019-01-17 09:45:00,210.48,210.59,210.12,210.16,3292.0,201.9657,202.0712,201.6202,201.6586,3292.0
2019-01-17 09:50:00,210.12,210.92,210.1,210.72,13070.0,201.6202,202.3879,201.601,202.196,13070.0
2019-01-17 09:55:00,210.58,211.33,210.58,211.2,7197.0,202.0616,202.7813,202.0616,202.6566,7197.0
2019-01-17 10:00:00,211.05,211.1,210.61,210.88,6625.0,202.5126,202.5606,202.0904,202.3495,6625.0
2019-01-17 10:05:00,210.74,210.83,210.18,210.18,10656.0,202.2152,202.3015,201.6778,201.6778,10656.0
2019-01-17 10:10:00,210.21,210.64,210.13,210.59,14179.0,201.7066,202.1192,201.6298,202.0712,14179.0
2019-01-17 10:15:00,210.51,210.94,210.48,210.48,13132.0,201.9945,202.4071,201.9657,201.9657,13132.0
2019-01-17 10:20:00,210.57,211.08,210.44,210.98,8446.0,202.052,202.5414,201.9273,202.4454,8446.0
2019-01-17 10:25:00,211.06,211.72,210.98,211.66,6004.0,202.5222,203.1555,202.4454,203.0979,6004.0
2019-01-17 10:30:00,211.64,211.64,210.82,211.1,10738.0,203.0788,203.0788,202.2919,202.5606,10738.0
2019-01-17 10:35:00,211.1,211.83,211.1,211.38,11672.0,202.5606,203.2611,202.5606,202.8293,11672.0
2019-01-17 10:40:00,211.22,211.39,211.11,211.2,5392.0,202.6757,202.8389,202.5702,202.6566,5392.0
2019-01-17 10:45:00,211.11,211.18,210.85,210.98,3000.0,202.5702,202.6374,202.3207,202.4454,3000.0
2019-01-17 10:50:00,211.04,211.15,210.68,210.96,5299.0,202.503,202.6086,202.1576,202.4263,5299.0
2019-01-17 10:55:00,211.04,211.1,210.83,210.83,2700.0,202.503,202.5606,202.3015,202.3015,2700.0
2019-01-17 11:00:00,210.86,211.11,210.84,211.02,3200.0,202.3303,202.5702,202.3111,202.4838,3200.0
2019-01-17 11:05:00,211.07,211.25,211.03,211.22,5135.0,202.5318,202.7045,202.4934,202.6757,5135.0
2019-01-17 11:10:00,211.23,211.23,211.0,211.16,5776.0,202.6853,202.6853,202.4646,202.6182,5776.0
2019-01-17 11:15:00,211.19,211.52,211.09,211.27,6939.0,202.647,202.9636,202.551,202.7237,6939.0
2019-01-17 11:20:00,211.37,211.48,211.11,211.11,6141.0,202.8197,202.9252,202.5702,202.5702,6141.0
2019-01-17 11:25:00,211.2,211.48,211.17,211.38,8035.0,202.6566,202.9252,202.6278,202.8293,8035.0
2019-01-17 11:30:00,211.3,211.38,211.23,211.24,4044.0,202.7525,202.8293,202.6853,202.6949,4044.0
2019-01-17 11:35:00,211.29,211.31,211.07,211.07,4137.0,202.7429,202.7621,202.5318,202.5318,4137.0
2019-01-17 11:40:00,211.07,211.08,210.83,210.88,2400.0,202.5318,202.5414,202.3015,202.3495,2400.0
2019-01-17 11:45:00,210.82,210.95,210.5,210.5,5307.0,202.2919,202.4167,201.9849,201.9849,5307.0
2019-01-17 11:50:00,210.6,210.6,210.3,210.43,2746.0,202.0808,202.0808,201.793,201.9177,2746.0
2019-01-17 11:55:00,210.37,210.64,210.35,210.46,5937.0,201.8601,202.1192,201.8409,201.9465,5937.0
2019-01-17 12:00:00,210.63,211.02,210.54,210.74,2909.0,202.1096,202.4838,202.0232,202.2152,2909.0
2019-01-17 12:05:00,210.71,210.71,210.4,210.46,1500.0,202.1864,202.1864,201.8889,201.9465,1500.0
2019-01-17 12:10:00,210.42,210.48,210.26,210.39,5942.0,201.9081,201.9657,201.7546,201.8793,5942.0
2019-01-17 12:15:00,210.37,210.39,210.23,210.25,2810.0,201.8601,201.8793,201.7258,201.745,2810.0
2019-01-17 12:20:00,210.28,210.41,210.16,210.41,7107.0,201.7738,201.8985,201.6586,201.8985,7107.0
2019-01-17 12:25:00,210.42,210.56,210.31,210.52,6180.0,201.9081,202.0424,201.8026,202.0041,6180.0
2019-01-17 12:30:00,210.51,210.54,210.34,210.39,4583.0,201.9945,202.0232,201.8313,201.8793,4583.0
2019-01-17 12:35:00,210.39,210.64,210.37,210.58,2700.0,201.8793,202.1192,201.8601,202.0616,2700.0
2019-01-17 12:40:00,210.64,210.68,210.27,210.27,2113.0,202.1192,202.1576,201.7642,201.7642,2113.0
2019-01-17 12:45:00,210.2,210.23,210.13,210.13,1800.0,201.697,201.7258,201.6298,201.6298,1800.0
2019-01-17 12:50:00,210.09,210.11,209.88,209.88,5096.0,201.5915,201.6106,201.3899,201.3899,5096.0
2019-01-17 12:55:00,209.91,209.96,209.71,209.8,3300.0,201.4187,201.4667,201.2268,201.3132,3300.0
2019-01-17 13:00:00,209.8,209.95,209.73,209.73,2900.0,201.3132,201.4571,201.246,201.246,2900.0
2019-01-17 13:05:00,209.78,210.03,209.78,210.03,8738.0,201.294,201.5339,201.294,201.5339,8738.0
2019-01-17 13:10:00,210.0,210.02,209.89,209.94,4200.0,201.5051,201.5243,201.3995,201.4475,4200.0
2019-01-17 13:15:00,210.03,210.06,209.97,209.98,2900.0,201.5339,201.5627,201.4763,201.4859,2900.0
2019-01-17 13:20:00,209.99,210.21,209.93,209.99,4591.0,201.4955,201.7066,201.4379,201.4955,4591.0
2019-01-17 13:25:00,210.03,210.19,210.02,210.12,3450.0,201.5339,201.6874,201.5243,201.6202,3450.0
2019-01-17 13:30:00,210.05,210.28,210.04,210.23,3900.0,201.5531,201.7738,201.5435,201.7258,3900.0
2019-01-17 13:35:00,210.17,210.17,209.97,210.1,2207.0,201.6682,201.6682,201.4763,201.601,2207.0
2019-01-17 13:40:00,210.0,210.1,209.87,209.91,7859.0,201.5051,201.601,201.3804,201.4187,7859.0
2019-01-17 13:45:00,209.89,210.02,209.8,210.02,4900.0,201.3995,201.5243,201.3132,201.5243,4900.0
2019-01-17 13:50:00,210.0,210.01,209.88,210.0,1900.0,201.5051,201.5147,201.3899,201.5051,1900.0
2019-01-17 13:55:00,209.98,210.08,209.92,209.98,2400.0,201.4859,201.5819,201.4283,201.4859,2400.0
2019-01-17 14:00:00,210.03,210.09,209.94,210.05,3610.0,201.5339,201.5915,201.4475,201.5531,3610.0
2019-01-17 14:05:00,210.06,210.07,209.83,209.92,3930.0,201.5627,201.5723,201.342,201.4283,3930.0
2019-01-17 14:10:00,209.94,209.99,209.8,209.87,5515.0,201.4475,201.4955,201.3132,201.3804,5515.0
2019-01-17 14:15:00,209.84,210.0,209.84,209.87,2600.0,201.3516,201.5051,201.3516,201.3804,2600.0
2019-01-17 14:20:00,209.88,209.95,209.74,209.74,6550.0,201.3899,201.4571,201.2556,201.2556,6550.0
2019-01-17 14:25:00,209.79,209.87,209.74,209.84,2146.0,201.3036,201.3804,201.2556,201.3516,2146.0
2019-01-17 14:30:00,209.75,209.91,209.71,209.78,3400.0,201.2652,201.4187,201.2268,201.294,3400.0
2019-01-17 14:35:00,209.8,210.38,209.61,210.33,9441.0,201.3132,201.8697,201.1309,201.8217,9441.0
2019-01-17 14:40:00,210.36,211.04,210.36,211.04,7249.0,201.8505,202.503,201.8505,202.503,7249.0
2019-01-17 14:45:00,211.15,212.11,211.15,212.01,10079.0,202.6086,203.5297,202.6086,203.4338,10079.0
2019-01-17 14:50:00,211.92,211.96,211.19,211.19,4702.0,203.3474,203.3858,202.647,202.647,4702.0
2019-01-17 14:55:00,211.28,211.6,210.58,211.03,10779.0,202.7333,203.0404,202.0616,202.4934,10779.0
2019-01-17 15:00:00,210.91,210.99,210.32,210.53,6508.0,202.3783,202.455,201.8121,202.0137,6508.0
2019-01-17 15:05:00,210.46,210.94,210.37,210.73,5150.0,201.9465,202.4071,201.8601,202.2056,5150.0
2019-01-17 15:10:00,210.64,210.64,210.32,210.44,5800.0,202.1192,202.1192,201.8121,201.9273,5800.0
2019-01-17 15:15:00,210.35,210.44,210.23,210.43,5800.0,201.8409,201.9273,201.7258,201.9177,5800.0
2019-01-17 15:20:00,210.51,210.61,210.44,210.44,3834.0,201.9945,202.0904,201.9273,201.9273,3834.0
2019-01-17 15:25:00,210.46,210.49,210.19,210.39,9110.0,201.9465,201.9753,201.6874,201.8793,9110.0
2019-01-17 15:30:00,210.41,210.88,210.35,210.67,9001.0,201.8985,202.3495,201.8409,202.148,9001.0
2019-01-17 15:35:00,210.74,210.77,210.47,210.47,4700.0,202.2152,202.2439,201.9561,201.9561,4700.0
2019-01-17 15:40:00,210.45,211.01,210.45,211.01,21303.0,201.9369,202.4742,201.9369,202.4742,21303.0
2019-01-17 15:45:00,211.05,211.26,210.93,211.11,24093.0,202.5126,202.7141,202.3975,202.5702,24093.0
2019-01-17 15:50:00,211.16,211.66,210.95,211.66,68429.0,202.6182,203.0979,202.4167,203.0979,68429.0
2019-01-17 15:55:00,211.67,211.97,211.52,211.72,83251.0,203.1075,203.3954,202.9636,203.1555,83251.0
2019-01-18 09:30:00,214.18,214.71,212.98,214.16,165438.0,205.516,206.0246,204.3645,205.4968,165438.0
2019-01-18 09:35:00,214.08,214.33,213.51,213.75,9595.0,205.42,205.6599,204.8731,205.1034,9595.0
2019-01-18 09:40:00,213.38,213.68,212.95,213.03,15400.0,204.7484,205.0362,204.3358,204.4125,15400.0
2019-01-18 09:45:00,212.95,213.24,212.29,212.29,41736.0,204.3358,204.614,203.7025,203.7025,41736.0
2019-01-18 09:50:00,212.34,212.34,211.48,211.48,7295.0,203.7504,203.7504,202.9252,202.9252,7295.0
2019-01-18 09:55:00,211.57,211.57,211.02,211.39,11677.0,203.0116,203.0116,202.4838,202.8389,11677.0
2019-01-18 10:00:00,211.53,211.64,210.89,211.51,15005.0,202.9732,203.0788,202.3591,202.954,15005.0
2019-01-18 10:05:00,211.3,211.3,211.01,211.05,9352.0,202.7525,202.7525,202.4742,202.5126,9352.0
2019-01-18 10:10:00,211.05,211.58,210.9,211.45,11652.0,202.5126,203.0212,202.3687,202.8964,11652.0
2019-01-18 10:15:00,211.52,212.74,211.51,212.23,12506.0,202.9636,204.1343,202.954,203.6449,12506.0
2019-01-18 10:20:00,212.3,212.8,212.11,212.37,7395.0,203.7121,204.1918,203.5297,203.7792,7395.0
2019-01-18 10:25:00,212.35,212.57,212.13,212.26,11859.0,203.76,203.9711,203.5489,203.6737,11859.0
2019-01-18 10:30:00,212.25,212.87,212.21,212.75,9771.0,203.6641,204.259,203.6257,204.1438,9771.0
2019-01-18 10:35:00,212.74,213.14,212.65,212.87,12558.0,204.1343,204.5181,204.0479,204.259,12558.0
2019-01-18 10:40:00,212.83,213.22,212.76,213.09,14385.0,204.2206,204.5948,204.1534,204.4701,14385.0
2019-01-18 10:45:00,213.2,213.48,213.2,213.35,6593.0,204.5756,204.8443,204.5756,204.7196,6593.0
2019-01-18 10:50:00,213.29,213.36,212.98,213.32,8585.0,204.662,204.7292,204.3645,204.6908,8585.0
2019-01-18 10:55:00,213.5,213.5,213.2,213.28,4000.0,204.8635,204.8635,204.5756,204.6524,4000.0
2019-01-18 11:00:00,213.31,213.84,213.19,213.8,7950.0,204.6812,205.1898,204.5661,205.1514,7950.0
2019-01-18 11:05:00,213.75,214.08,213.75,214.08,8655.0,205.1034,205.42,205.1034,205.42,8655.0
2019-01-18 11:10:00,214.04,214.1,213.86,214.09,9867.0,205.3817,205.4392,205.2089,205.4296,9867.0
2019-01-18 11:15:00,214.09,214.24,213.98,214.15,8038.0,205.4296,205.5736,205.3241,205.4872,8038.0
2019-01-18 11:20:00,214.2,214.72,214.08,214.7,7651.0,205.5352,206.0342,205.42,206.015,7651.0
2019-01-18 11:25:00,214.6,215.27,214.6,215.26,14975.0,205.919,206.5619,205.919,206.5523,14975.0
2019-01-18 11:30:00,215.2,215.32,214.99,215.22,25384.0,206.4947,206.6099,206.2932,206.5139,25384.0
2019-01-18 11:35:00,215.21,215.25,214.79,214.81,25009.0,206.5043,206.5427,206.1013,206.1205,25009.0
2019-01-18 11:40:00,214.86,215.04,214.67,214.67,15645.0,206.1685,206.3412,205.9862,205.9862,15645.0
2019-01-18 11:45:00,214.66,214.66,214.27,214.27,8659.0,205.9766,205.9766,205.6024,205.6024,8659.0
2019-01-18 11:50:00,214.24,214.43,213.9,214.31,14504.0,205.5736,205.7559,205.2473,205.6407,14504.0
2019-01-18 11:55:00,214.31,214.42,214.16,214.3,68870.0,205.6407,205.7463,205.4968,205.6311,68870.0
2019-01-18 12:00:00,214.33,215.02,214.29,214.84,11800.0,205.6599,206.322,205.6216,206.1493,11800.0
2019-01-18 12:05:00,214.86,214.94,214.47,214.62,10926.0,206.1685,206.2453,205.7943,205.9382,10926.0
2019-01-18 12:10:00,214.67,214.83,214.51,214.83,5138.0,205.9862,206.1397,205.8327,206.1397,5138.0
2019-01-18 12:15:00,214.79,215.07,214.66,214.66,3744.0,206.1013,206.37,205.9766,205.9766,3744.0
2019-01-18 12:20:00,214.65,214.81,214.44,214.81,3000.0,205.967,206.1205,205.7655,206.1205,3000.0
2019-01-18 12:25:00,214.86,215.0,214.57,214.76,6535.0,206.1685,206.3028,205.8902,206.0725,6535.0
2019-01-18 12:30:00,214.75,214.93,214.66,214.68,4830.0,206.0629,206.2357,205.9766,205.9958,4830.0
2019-01-18 12:35:00,214.69,214.69,214.12,214.15,16671.0,206.0054,206.0054,205.4584,205.4872,16671.0
2019-01-18 12:40:00,214.13,214.88,214.13,214.73,14696.0,205.468,206.1877,205.468,206.0438,14696.0
2019-01-18 12:45:00,214.62,214.66,214.31,214.38,2600.0,205.9382,205.9766,205.6407,205.7079,2600.0
2019-01-18 12:50:00,214.44,214.7,214.38,214.63,6800.0,205.7655,206.015,205.7079,205.9478,6800.0
2019-01-18 12:55:00,214.62,214.66,214.52,214.56,9659.0,205.9382,205.9766,205.8422,205.8806,9659.0
2019-01-18 13:00:00,214.5,214.72,214.38,214.44,10793.0,205.8231,206.0342,205.7079,205.7655,10793.0
2019-01-18 13:05:00,214.42,214.44,214.04,214.05,4493.0,205.7463,205.7655,205.3817,205.3913,4493.0
2019-01-18 13:10:00,214.09,214.2,213.84,214.2,7800.0,205.4296,205.5352,205.1898,205.5352,7800.0
2019-01-18 13:15:00,214.02,214.12,213.86,214.09,4700.0,205.3625,205.4584,205.2089,205.4296,4700.0
2019-01-18 13:20:00,214.05,214.11,213.86,213.91,6698.0,205.3913,205.4488,205.2089,205.2569,6698.0
2019-01-18 13:25:00,213.87,213.87,213.4,213.47,4901.0,205.2185,205.2185,204.7676,204.8347,4901.0
2019-01-18 13:30:00,213.53,213.64,213.12,213.21,4028.0,204.8923,204.9978,204.4989,204.5852,4028.0
2019-01-18 13:35:00,213.24,213.29,212.97,212.99,10390.0,204.614,204.662,204.355,204.3741,10390.0
2019-01-18 13:40:00,212.98,213.08,212.8,212.96,15326.0,204.3645,204.4605,204.1918,204.3454,15326.0
2019-01-18 13:45:00,212.94,213.24,212.92,213.19,11465.0,204.3262,204.614,204.307,204.5661,11465.0
2019-01-18 13:50:00,213.22,213.28,212.99,213.07,14250.0,204.5948,204.6524,204.3741,204.4509,14250.0
2019-01-18 13:55:00,213.08,213.53,213.04,213.51,9359.0,204.4605,204.8923,204.4221,204.8731,9359.0
2019-01-18 14:00:00,213.73,213.76,213.29,213.48,8600.0,205.0842,205.113,204.662,204.8443,8600.0
2019-01-18 14:05:00,213.36,213.73,213.25,213.73,6117.0,204.7292,205.0842,204.6236,205.0842,6117.0
2019-01-18 14:10:00,213.79,213.79,213.51,213.79,6600.0,205.1418,205.1418,204.8731,205.1418,6600.0
2019-01-18 14:15:00,213.7,213.94,213.65,213.73,4465.0,205.0554,205.2857,205.0074,205.0842,4465.0
2019-01-18 14:20:00,213.67,213.67,213.45,213.59,6854.0,205.0266,205.0266,204.8155,204.9499,6854.0
2019-01-18 14:25:00,213.54,213.54,213.16,213.16,5816.0,204.9019,204.9019,204.5373,204.5373,5816.0
2019-01-18 14:30:00,213.14,213.36,213.01,213.1,7868.0,204.5181,204.7292,204.3933,204.4797,7868.0
2019-01-18 14:35:00,213.13,213.27,213.09,213.24,3700.0,204.5085,204.6428,204.4701,204.614,3700.0
2019-01-18 14:40:00,213.23,213.4,212.93,213.2,5900.0,204.6044,204.7676,204.3166,204.5756,5900.0
2019-01-18 14:45:00,213.18,213.37,213.14,213.3,3081.0,204.5565,204.7388,204.5181,204.6716,3081.0
2019-01-18 14:50:00,213.28,213.4,213.24,213.39,5149.0,204.6524,204.7676,204.614,204.758,5149.0
2019-01-18 14:55:00,213.24,213.62,213.24,213.61,9000.0,204.614,204.9787,204.614,204.9691,9000.0
2019-01-18 15:00:00,213.59,213.59,213.31,213.56,8708.0,204.9499,204.9499,204.6812,204.9211,8708.0
2019-01-18 15:05:00,213.56,213.62,213.38,213.54,7700.0,204.9211,204.9787,204.7484,204.9019,7700.0
2019-01-18 15:10:00,213.52,213.76,213.42,213.64,7059.0,204.8827,205.113,204.7867,204.9978,7059.0
2019-01-18 15:15:00,213.64,213.67,213.43,213.47,8600.0,204.9978,205.0266,204.7963,204.8347,8600.0
2019-01-18 15:20:00,213.49,213.53,213.24,213.33,7932.0,204.8539,204.8923,204.614,204.7004,7932.0
2019-01-18 15:25:00,213.29,213.45,213.22,213.31,9229.0,204.662,204.8155,204.5948,204.6812,9229.0
2019-01-18 15:30:00,213.36,213.54,213.19,213.27,12533.0,204.7292,204.9019,204.5661,204.6428,12533.0
2019-01-18 15:35:00,213.3,213.66,213.3,213.62,18400.0,204.6716,205.017,204.6716,204.9787,18400.0
2019-01-18 15:40:00,213.67,213.94,213.67,213.91,14100.0,205.0266,205.2857,205.0266,205.2569,14100.0
2019-01-18 15:45:00,213.93,214.05,213.58,213.82,37342.0,205.2761,205.3913,204.9403,205.1706,37342.0
2019-01-18 15:50:00,213.82,213.82,213.41,213.5,46202.0,205.1706,205.1706,204.7772,204.8635,46202.0
2019-01-18 15:55:00,213.44,214.05,213.24,213.88,64355.0,204.8059,205.3913,204.614,205.2281,64355.0
2019-01-22 09:30:00,212.84,214.2,212.67,214.2,32565.0,204.2302,205.5352,204.0671,205.5352,32565.0
2019-01-22 09:35:00,214.05,214.67,213.75,214.67,8567.0,205.3913,205.9862,205.1034,205.9862,8567.0
2019-01-22 09:40:00,214.66,214.83,213.86,214.73,11070.0,205.9766,206.1397,205.2089,206.0438,11070.0
2019-01-22 09:45:00,214.76,215.31,214.61,215.01,13158.0,206.0725,206.6003,205.9286,206.3124,13158.0
2019-01-22 09:50:00,214.85,214.95,214.68,214.9,11141.0,206.1589,206.2549,205.9958,206.2069,11141.0
2019-01-22 09:55:00,215.02,215.82,215.02,215.47,14652.0,206.322,207.0897,206.322,206.7538,14652.0
2019-01-22 10:00:00,215.3,215.31,214.63,214.94,37570.0,206.5907,206.6003,205.9478,206.2453,37570.0
2019-01-22 10:05:00,214.87,215.16,214.62,215.16,13626.0,206.1781,206.4564,205.9382,206.4564,13626.0
2019-01-22 10:10:00,215.28,215.6,214.69,214.77,5000.0,206.5715,206.8786,206.0054,206.0821,5000.0
2019-01-22 10:15:00,214.66,215.36,214.66,215.05,5190.0,205.9766,206.6483,205.9766,206.3508,5190.0
2019-01-22 10:20:00,215.12,215.49,215.02,215.37,11710.0,206.418,206.773,206.322,206.6579,11710.0
2019-01-22 10:25:00,215.41,215.55,215.01,215.27,4389.0,206.6962,206.8306,206.3124,206.5619,4389.0
2019-01-22 10:30:00,215.15,215.17,214.94,214.97,6340.0,206.4468,206.466,206.2453,206.274,6340.0
2019-01-22 10:35:00,214.97,215.42,214.9,215.3,8300.0,206.274,206.7058,206.2069,206.5907,8300.0
2019-01-22 10:40:00,215.29,215.29,214.43,214.72,10700.0,206.5811,206.5811,205.7559,206.0342,10700.0
2019-01-22 10:45:00,214.61,214.93,214.5,214.92,12635.0,205.9286,206.2357,205.8231,206.2261,12635.0
2019-01-22 10:50:00,214.91,215.18,214.78,214.86,3384.0,206.2165,206.4756,206.0917,206.1685,3384.0
2019-01-22 10:55:00,214.88,215.05,214.71,214.82,6602.0,206.1877,206.3508,206.0246,206.1301,6602.0
2019-01-22 11:00:00,214.73,214.79,214.54,214.65,4149.0,206.0438,206.1013,205.8614,205.967,4149.0
2019-01-22 11:05:00,214.72,214.84,214.34,214.34,5866.0,206.0342,206.1493,205.6695,205.6695,5866.0
2019-01-22 11:10:00,214.3,214.38,214.09,214.27,4045.0,205.6311,205.7079,205.4296,205.6024,4045.0
2019-01-22 11:15:00,214.24,214.31,213.91,214.0,3310.0,205.5736,205.6407,205.2569,205.3433,3310.0
2019-01-22 11:20:00,214.05,214.23,213.74,213.92,7977.0,205.3913,205.564,205.0938,205.2665,7977.0
2019-01-22 11:25:00,213.88,214.02,213.53,213.65,10636.0,205.2281,205.3625,204.8923,205.0074,10636.0
2019-01-22 11:30:00,213.65,214.02,213.57,213.88,5600.0,205.0074,205.3625,204.9307,205.2281,5600.0
2019-01-22 11:35:00,213.93,214.21,213.93,213.99,2100.0,205.2761,205.5448,205.2761,205.3337,2100.0
2019-01-22 11:40:00,214.01,214.01,213.38,213.5,4631.0,205.3529,205.3529,204.7484,204.8635,4631.0
2019-01-22 11:45:00,213.41,214.06,213.28,213.7,14474.0,204.7772,205.4009,204.6524,205.0554,14474.0
2019-01-22 11:50:00,213.68,213.88,213.51,213.54,9265.0,205.0362,205.2281,204.8731,204.9019,9265.0
2019-01-22 11:55:00,213.62,213.67,213.11,213.11,13644.0,204.9787,205.0266,204.4893,204.4893,13644.0
2019-01-22 12:00:00,213.19,213.51,213.11,213.39,5837.0,204.5661,204.8731,204.4893,204.758,5837.0
2019-01-22 12:05:00,213.38,213.59,213.37,213.42,3910.0,204.7484,204.9499,204.7388,204.7867,3910.0
2019-01-22 12:10:00,213.38,213.46,213.17,213.33,1744.0,204.7484,204.8251,204.5469,204.7004,1744.0
2019-01-22 12:15:00,213.24,213.46,213.2,213.3,1300.0,204.614,204.8251,204.5756,204.6716,1300.0
2019-01-22 12:20:00,213.41,213.53,213.27,213.27,3050.0,204.7772,204.8923,204.6428,204.6428,3050.0
2019-01-22 12:25:00,213.35,213.35,213.06,213.16,3200.0,204.7196,204.7196,204.4413,204.5373,3200.0
2019-01-22 12:30:00,213.16,213.29,213.1,213.29,2100.0,204.5373,204.662,204.4797,204.662,2100.0
2019-01-22 12:35:00,213.23,213.35,213.01,213.19,8610.0,204.6044,204.7196,204.3933,204.5661,8610.0
2019-01-22 12:40:00,213.19,213.58,213.13,213.58,3765.0,204.5661,204.9403,204.5085,204.9403,3765.0
2019-01-22 12:45:00,213.5,213.61,213.34,213.54,3550.0,204.8635,204.9691,204.71,204.9019,3550.0
2019-01-22 12:50:00,213.64,213.67,213.43,213.55,2399.0,204.9978,205.0266,204.7963,204.9115,2399.0
2019-01-22 12:55:00,213.51,213.52,213.25,213.33,2737.0,204.8731,204.8827,204.6236,204.7004,2737.0
2019-01-22 13:00:00,213.36,213.36,212.71,212.78,7632.0,204.7292,204.7292,204.1055,204.1726,7632.0
2019-01-22 13:05:00,212.7,212.7,212.43,212.52,2800.0,204.0959,204.0959,203.8368,203.9232,2800.0
2019-01-22 13:10:00,212.51,212.55,212.23,212.51,8460.0,203.9136,203.9519,203.6449,203.9136,8460.0
2019-01-22 13:15:00,212.5,212.54,212.17,212.28,2926.0,203.904,203.9423,203.5873,203.6929,2926.0
2019-01-22 13:20:00,212.3,212.54,212.22,212.31,7996.0,203.7121,203.9423,203.6353,203.7216,7996.0
2019-01-22 13:25:00,212.25,212.58,212.07,212.41,6854.0,203.6641,203.9807,203.4914,203.8176,6854.0
2019-01-22 13:30:00,212.22,212.58,212.17,212.55,9397.0,203.6353,203.9807,203.5873,203.9519,9397.0
2019-01-22 13:35:00,212.62,212.71,212.5,212.64,4855.0,204.0191,204.1055,203.904,204.0383,4855.0
2019-01-22 13:40:00,212.56,212.64,212.23,212.4,4223.0,203.9615,204.0383,203.6449,203.808,4223.0
2019-01-22 13:45:00,212.29,212.5,212.23,212.42,3247.0,203.7025,203.904,203.6449,203.8272,3247.0
2019-01-22 13:50:00,212.49,212.56,212.17,212.27,2500.0,203.8944,203.9615,203.5873,203.6833,2500.0
2019-01-22 13:55:00,212.34,212.47,212.24,212.37,2683.0,203.7504,203.8752,203.6545,203.7792,2683.0
2019-01-22 14:00:00,212.36,212.46,212.2,212.34,3026.0,203.7696,203.8656,203.6161,203.7504,3026.0
2019-01-22 14:05:00,212.43,212.57,212.3,212.41,5786.0,203.8368,203.9711,203.7121,203.8176,5786.0
2019-01-22 14:10:00,212.35,212.54,212.3,212.45,5611.0,203.76,203.9423,203.7121,203.856,5611.0
2019-01-22 14:15:00,212.42,212.73,212.42,212.5,9076.0,203.8272,204.1247,203.8272,203.904,9076.0
2019-01-22 14:20:00,212.56,212.63,212.27,212.27,6566.0,203.9615,204.0287,203.6833,203.6833,6566.0
2019-01-22 14:25:00,212.41,212.47,212.17,212.17,8892.0,203.8176,203.8752,203.5873,203.5873,8892.0
2019-01-22 14:30:00,212.18,212.49,212.17,212.35,4196.0,203.5969,203.8944,203.5873,203.76,4196.0
2019-01-22 14:35:00,212.27,212.4,211.88,212.06,7543.0,203.6833,203.808,203.309,203.4818,7543.0
2019-01-22 14:40:00,212.09,212.24,211.78,211.8,5900.0,203.5105,203.6545,203.2131,203.2323,5900.0
2019-01-22 14:45:00,211.91,212.07,211.62,211.74,3345.0,203.3378,203.4914,203.0596,203.1747,3345.0
2019-01-22 14:50:00,211.7,211.9,211.38,211.41,7300.0,203.1363,203.3282,202.8293,202.8581,7300.0
2019-01-22 14:55:00,211.41,211.64,211.37,211.46,3630.0,202.8581,203.0788,202.8197,202.906,3630.0
2019-01-22 15:00:00,211.5,211.65,211.19,211.29,6477.0,202.9444,203.0883,202.647,202.7429,6477.0
2019-01-22 15:05:00,211.35,211.35,210.87,210.94,4842.0,202.8005,202.8005,202.3399,202.4071,4842.0
2019-01-22 15:10:00,210.93,211.23,210.91,211.21,32100.0,202.3975,202.6853,202.3783,202.6661,32100.0
2019-01-22 15:15:00,211.2,211.29,211.14,211.22,6445.0,202.6566,202.7429,202.599,202.6757,6445.0
2019-01-22 15:20:00,211.23,211.72,211.22,211.59,10500.0,202.6853,203.1555,202.6757,203.0308,10500.0
2019-01-22 15:25:00,211.56,211.65,211.5,211.55,19796.0,203.002,203.0883,202.9444,202.9924,19796.0
2019-01-22 15:30:00,211.58,211.73,211.56,211.57,7704.0,203.0212,203.1651,203.002,203.0116,7704.0
2019-01-22 15:35:00,211.53,212.29,211.2,212.29,14444.0,202.9732,203.7025,202.6566,203.7025,14444.0
2019-01-22 15:40:00,212.27,212.52,211.82,211.87,6828.0,203.6833,203.9232,203.2515,203.2994,6828.0
2019-01-22 15:45:00,211.87,212.02,211.72,211.85,13247.0,203.2994,203.4434,203.1555,203.2803,13247.0
2019-01-22 15:50:00,211.88,212.03,211.45,211.49,16254.0,203.309,203.453,202.8964,202.9348,16254.0
2019-01-22 15:55:00,211.51,212.45,211.22,212.37,76309.0,202.954,203.856,202.6757,203.7792,76309.0
2019-01-23 09:30:00,213.0,213.74,212.96,213.67,17661.0,204.3837,205.0938,204.3454,205.0266,17661.0
2019-01-23 09:35:00,213.75,214.47,213.54,213.86,19652.0,205.1034,205.7943,204.9019,205.2089,19652.0
2019-01-23 09:40:00,213.85,214.51,213.74,214.33,6754.0,205.1994,205.8327,205.0938,205.6599,6754.0
2019-01-23 09:45:00,214.42,216.22,214.42,215.89,28629.0,205.7463,207.4735,205.7463,207.1568,28629.0
2019-01-23 09:50:00,216.03,216.49,215.46,215.69,11237.0,207.2912,207.7326,206.7442,206.9649,11237.0
2019-01-23 09:55:00,215.57,215.81,215.33,215.4,11137.0,206.8498,207.0801,206.6195,206.6867,11137.0
2019-01-23 10:00:00,215.55,215.56,214.8,215.26,10400.0,206.8306,206.8402,206.1109,206.5523,10400.0
2019-01-23 10:05:00,215.3,215.35,214.72,215.02,7700.0,206.5907,206.6387,206.0342,206.322,7700.0
2019-01-23 10:10:00,215.2,215.39,215.04,215.06,8100.0,206.4947,206.6771,206.3412,206.3604,8100.0
2019-01-23 10:15:00,215.1,215.21,214.33,214.34,5291.0,206.3988,206.5043,205.6599,205.6695,5291.0
2019-01-23 10:20:00,214.41,214.56,214.16,214.47,9263.0,205.7367,205.8806,205.4968,205.7943,9263.0
2019-01-23 10:25:00,214.25,214.44,214.02,214.02,10200.0,205.5832,205.7655,205.3625,205.3625,10200.0
2019-01-23 10:30:00,214.0,214.07,213.03,213.18,11363.0,205.3433,205.4105,204.4125,204.5565,11363.0
2019-01-23 10:35:00,213.24,213.41,212.99,213.15,7403.0,204.614,204.7772,204.3741,204.5277,7403.0
2019-01-23 10:40:00,213.07,213.07,212.57,212.69,3301.0,204.4509,204.4509,203.9711,204.0863,3301.0
2019-01-23 10:45:00,212.51,212.51,211.92,211.92,8607.0,203.9136,203.9136,203.3474,203.3474,8607.0
2019-01-23 10:50:00,211.85,212.1,211.72,212.06,8150.0,203.2803,203.5201,203.1555,203.4818,8150.0
2019-01-23 10:55:00,212.15,212.34,211.9,211.9,10098.0,203.5681,203.7504,203.3282,203.3282,10098.0
2019-01-23 11:00:00,211.95,212.27,211.75,212.22,4784.0,203.3762,203.6833,203.1843,203.6353,4784.0
2019-01-23 11:05:00,212.31,212.38,212.12,212.25,5736.0,203.7216,203.7888,203.5393,203.6641,5736.0
2019-01-23 11:10:00,212.31,212.58,212.31,212.56,5086.0,203.7216,203.9807,203.7216,203.9615,5086.0
2019-01-23 11:15:00,212.47,212.6,211.53,211.53,8042.0,203.8752,203.9999,202.9732,202.9732,8042.0
2019-01-23 11:20:00,211.61,211.62,211.16,211.19,13350.0,203.05,203.0596,202.6182,202.647,13350.0
2019-01-23 11:25:00,211.29,211.52,210.98,211.52,5400.0,202.7429,202.9636,202.4454,202.9636,5400.0
2019-01-23 11:30:00,211.42,211.79,211.39,211.79,9200.0,202.8677,203.2227,202.8389,203.2227,9200.0
2019-01-23 11:35:00,211.81,211.87,211.4,211.51,7300.0,203.2419,203.2994,202.8485,202.954,7300.0
2019-01-23 11:40:00,211.47,211.52,211.25,211.4,5681.0,202.9156,202.9636,202.7045,202.8485,5681.0
2019-01-23 11:45:00,211.29,211.31,210.53,210.66,8869.0,202.7429,202.7621,202.0137,202.1384,8869.0
2019-01-23 11:50:00,210.67,210.71,210.18,210.22,5022.0,202.148,202.1864,201.6778,201.7162,5022.0
2019-01-23 11:55:00,210.29,210.39,209.89,210.15,11835.0,201.7834,201.8793,201.3995,201.649,11835.0
2019-01-23 12:00:00,210.22,210.67,210.14,210.46,5277.0,201.7162,202.148,201.6394,201.9465,5277.0
2019-01-23 12:05:00,210.37,210.56,209.96,210.24,7780.0,201.8601,202.0424,201.4667,201.7354,7780.0
2019-01-23 12:10:00,210.21,210.51,210.19,210.42,2723.0,201.7066,201.9945,201.6874,201.9081,2723.0
2019-01-23 12:15:00,210.39,210.39,209.95,210.07,5041.0,201.8793,201.8793,201.4571,201.5723,5041.0
2019-01-23 12:20:00,210.08,210.43,210.06,210.3,5714.0,201.5819,201.9177,201.5627,201.793,5714.0
2019-01-23 12:25:00,210.3,210.6,210.15,210.23,5300.0,201.793,202.0808,201.649,201.7258,5300.0
2019-01-23 12:30:00,210.29,210.63,210.26,210.52,6600.0,201.7834,202.1096,201.7546,202.0041,6600.0
2019-01-23 12:35:00,210.51,210.52,210.28,210.36,4150.0,201.9945,202.0041,201.7738,201.8505,4150.0
2019-01-23 12:40:00,210.41,210.71,210.36,210.71,3000.0,201.8985,202.1864,201.8505,202.1864,3000.0
2019-01-23 12:45:00,210.72,210.88,210.7,210.73,5339.0,202.196,202.3495,202.1768,202.2056,5339.0
2019-01-23 12:50:00,210.71,211.04,210.7,210.89,6468.0,202.1864,202.503,202.1768,202.3591,6468.0
2019-01-23 12:55:00,210.88,211.3,210.83,211.25,17887.0,202.3495,202.7525,202.3015,202.7045,17887.0
2019-01-23 13:00:00,211.25,211.27,210.87,210.88,3245.0,202.7045,202.7237,202.3399,202.3495,3245.0
2019-01-23 13:05:00,210.96,211.29,210.83,211.24,18500.0,202.4263,202.7429,202.3015,202.6949,18500.0
2019-01-23 13:10:00,211.3,211.36,211.09,211.09,4875.0,202.7525,202.8101,202.551,202.551,4875.0
2019-01-23 13:15:00,211.14,211.63,211.13,211.46,23656.0,202.599,203.0692,202.5894,202.906,23656.0
2019-01-23 13:20:00,211.46,211.68,211.46,211.68,6336.0,202.906,203.1171,202.906,203.1171,6336.0
2019-01-23 13:25:00,211.66,211.72,211.51,211.62,22686.0,203.0979,203.1555,202.954,203.0596,22686.0
2019-01-23 13:30:00,211.61,211.9,211.61,211.79,16227.0,203.05,203.3282,203.05,203.2227,16227.0
2019-01-23 13:35:00,211.8,212.05,211.71,211.83,7712.0,203.2323,203.4722,203.1459,203.2611,7712.0
2019-01-23 13:40:00,211.71,211.72,211.53,211.68,2367.0,203.1459,203.1555,202.9732,203.1171,2367.0
2019-01-23 13:45:00,211.64,211.85,211.61,211.73,2800.0,203.0788,203.2803,203.05,203.1651,2800.0
2019-01-23 13:50:00,211.8,212.0,211.71,211.91,4355.0,203.2323,203.4242,203.1459,203.3378,4355.0
2019-01-23 13:55:00,211.88,211.94,211.44,211.45,6926.0,203.309,203.3666,202.8868,202.8964,6926.0
2019-01-23 14:00:00,211.57,212.1,211.49,212.09,5876.0,203.0116,203.5201,202.9348,203.5105,5876.0
2019-01-23 14:05:00,212.02,212.13,211.95,212.02,11196.0,203.4434,203.5489,203.3762,203.4434,11196.0
2019-01-23 14:10:00,211.97,212.15,211.9,211.9,4027.0,203.3954,203.5681,203.3282,203.3282,4027.0
2019-01-23 14:15:00,211.9,211.9,211.45,211.58,4032.0,203.3282,203.3282,202.8964,203.0212,4032.0
2019-01-23 14:20:00,211.64,211.86,211.6,211.78,2938.0,203.0788,203.2899,203.0404,203.2131,2938.0
2019-01-23 14:25:00,211.71,212.02,211.67,211.92,4751.0,203.1459,203.4434,203.1075,203.3474,4751.0
2019-01-23 14:30:00,211.88,211.88,211.4,211.69,9335.0,203.309,203.309,202.8485,203.1267,9335.0
2019-01-23 14:35:00,211.71,211.92,211.48,211.58,4200.0,203.1459,203.3474,202.9252,203.0212,4200.0
2019-01-23 14:40:00,211.51,211.53,211.2,211.29,4400.0,202.954,202.9732,202.6566,202.7429,4400.0
2019-01-23 14:45:00,211.09,211.31,210.95,211.14,4000.0,202.551,202.7621,202.4167,202.599,4000.0
2019-01-23 14:50:00,211.14,211.48,211.13,211.28,4404.0,202.599,202.9252,202.5894,202.7333,4404.0
2019-01-23 14:55:00,211.22,211.54,211.19,211.36,5354.0,202.6757,202.9828,202.647,202.8101,5354.0
2019-01-23 15:00:00,211.4,211.76,211.31,211.69,4525.0,202.8485,203.1939,202.7621,203.1267,4525.0
2019-01-23 15:05:00,211.71,211.78,211.44,211.53,4900.0,203.1459,203.2131,202.8868,202.9732,4900.0
2019-01-23 15:10:00,211.51,211.79,211.51,211.69,1973.0,202.954,203.2227,202.954,203.1267,1973.0
2019-01-23 15:15:00,211.72,212.0,211.72,212.0,5050.0,203.1555,203.4242,203.1555,203.4242,5050.0
2019-01-23 15:20:00,211.96,212.4,211.94,212.3,11612.0,203.3858,203.808,203.3666,203.7121,11612.0
2019-01-23 15:25:00,212.36,212.46,212.07,212.37,6608.0,203.7696,203.8656,203.4914,203.7792,6608.0
2019-01-23 15:30:00,212.4,212.46,212.29,212.42,7100.0,203.808,203.8656,203.7025,203.8272,7100.0
2019-01-23 15:35:00,212.4,212.45,212.33,212.33,5980.0,203.808,203.856,203.7408,203.7408,5980.0
2019-01-23 15:40:00,212.39,212.47,212.31,212.39,8200.0,203.7984,203.8752,203.7216,203.7984,8200.0
2019-01-23 15:45:00,212.39,212.63,212.3,212.57,12039.0,203.7984,204.0287,203.7121,203.9711,12039.0
2019-01-23 15:50:00,212.58,212.58,212.2,212.34,16293.0,203.9807,203.9807,203.6161,203.7504,16293.0
2019-01-23 15:55:00,212.33,212.42,212.11,212.24,47340.0,203.7408,203.8272,203.5297,203.6545,47340.0
2019-01-24 09:30:00,212.34,213.57,211.57,213.57,21214.0,203.7504,204.9307,203.0116,204.9307,21214.0
2019-01-24 09:35:00,213.0,213.14,211.81,211.81,4878.0,204.3837,204.5181,203.2419,203.2419,4878.0
2019-01-24 09:40:00,211.47,211.47,210.78,211.13,5900.0,202.9156,202.9156,202.2535,202.5894,5900.0
2019-01-24 09:45:00,211.37,212.59,211.37,212.38,15365.0,202.8197,203.9903,202.8197,203.7888,15365.0
2019-01-24 09:50:00,212.53,212.93,211.67,211.67,13647.0,203.9327,204.3166,203.1075,203.1075,13647.0
2019-01-24 09:55:00,211.83,211.91,211.02,211.02,5000.0,203.2611,203.3378,202.4838,202.4838,5000.0
2019-01-24 10:00:00,211.01,211.17,210.65,211.03,5520.0,202.4742,202.6278,202.1288,202.4934,5520.0
2019-01-24 10:05:00,211.09,211.46,211.0,211.33,8015.0,202.551,202.906,202.4646,202.7813,8015.0
2019-01-24 10:10:00,211.43,212.14,211.02,212.13,10323.0,202.8772,203.5585,202.4838,203.5489,10323.0
2019-01-24 10:15:00,212.26,212.55,212.04,212.18,4304.0,203.6737,203.9519,203.4626,203.5969,4304.0
2019-01-24 10:20:00,212.27,212.56,212.04,212.53,9833.0,203.6833,203.9615,203.4626,203.9327,9833.0
2019-01-24 10:25:00,212.53,212.61,212.09,212.27,8376.0,203.9327,204.0095,203.5105,203.6833,8376.0
2019-01-24 10:30:00,212.48,212.49,212.12,212.18,5000.0,203.8848,203.8944,203.5393,203.5969,5000.0
2019-01-24 10:35:00,212.03,212.13,211.73,211.98,6700.0,203.453,203.5489,203.1651,203.405,6700.0
2019-01-24 10:40:00,212.05,212.05,211.77,211.95,5896.0,203.4722,203.4722,203.2035,203.3762,5896.0
2019-01-24 10:45:00,211.76,212.12,211.61,211.61,5298.0,203.1939,203.5393,203.05,203.05,5298.0
2019-01-24 10:50:00,211.53,211.69,211.32,211.56,5915.0,202.9732,203.1267,202.7717,203.002,5915.0
2019-01-24 10:55:00,211.68,211.72,211.31,211.31,7082.0,203.1171,203.1555,202.7621,202.7621,7082.0
2019-01-24 11:00:00,211.44,211.91,211.44,211.88,3602.0,202.8868,203.3378,202.8868,203.309,3602.0
2019-01-24 11:05:00,211.77,211.87,211.28,211.31,39377.0,203.2035,203.2994,202.7333,202.7621,39377.0
2019-01-24 11:10:00,211.33,211.39,210.26,210.55,14296.0,202.7813,202.8389,201.7546,202.0328,14296.0
2019-01-24 11:15:00,210.58,210.99,210.52,210.66,3600.0,202.0616,202.455,202.0041,202.1384,3600.0
2019-01-24 11:20:00,210.62,211.05,210.49,210.97,4005.0,202.1,202.5126,201.9753,202.4359,4005.0
2019-01-24 11:25:00,210.89,211.13,210.68,211.02,3764.0,202.3591,202.5894,202.1576,202.4838,3764.0
2019-01-24 11:30:00,211.14,211.64,211.12,211.5,25153.0,202.599,203.0788,202.5798,202.9444,25153.0
2019-01-24 11:35:00,211.43,212.02,211.28,212.0,2600.0,202.8772,203.4434,202.7333,203.4242,2600.0
2019-01-24 11:40:00,212.02,212.18,211.84,212.0,3500.0,203.4434,203.5969,203.2707,203.4242,3500.0
2019-01-24 11:45:00,212.08,212.33,212.0,212.11,2350.0,203.501,203.7408,203.4242,203.5297,2350.0
2019-01-24 11:50:00,212.14,212.21,211.86,212.21,3414.0,203.5585,203.6257,203.2899,203.6257,3414.0
2019-01-24 11:55:00,212.2,212.35,212.08,212.3,3412.0,203.6161,203.76,203.501,203.7121,3412.0
2019-01-24 12:00:00,212.27,212.32,212.03,212.03,1800.0,203.6833,203.7312,203.453,203.453,1800.0
2019-01-24 12:05:00,211.92,212.03,211.83,211.88,2901.0,203.3474,203.453,203.2611,203.309,2901.0
2019-01-24 12:10:00,211.8,212.3,211.8,212.15,7410.0,203.2323,203.7121,203.2323,203.5681,7410.0
2019-01-24 12:15:00,212.35,213.11,212.34,212.94,11200.0,203.76,204.4893,203.7504,204.3262,11200.0
2019-01-24 12:20:00,212.76,212.81,212.49,212.59,4545.0,204.1534,204.2014,203.8944,203.9903,4545.0
2019-01-24 12:25:00,212.7,212.93,212.65,212.83,7775.0,204.0959,204.3166,204.0479,204.2206,7775.0
2019-01-24 12:30:00,212.81,212.91,212.74,212.79,6200.0,204.2014,204.2974,204.1343,204.1822,6200.0
2019-01-24 12:35:00,212.82,212.84,212.56,212.81,12718.0,204.211,204.2302,203.9615,204.2014,12718.0
2019-01-24 12:40:00,212.71,212.71,212.43,212.44,3015.0,204.1055,204.1055,203.8368,203.8464,3015.0
2019-01-24 12:45:00,212.48,212.56,212.37,212.37,1200.0,203.8848,203.9615,203.7792,203.7792,1200.0
2019-01-24 12:50:00,212.35,212.35,211.85,212.17,3538.0,203.76,203.76,203.2803,203.5873,3538.0
2019-01-24 12:55:00,212.05,212.34,212.05,212.29,2246.0,203.4722,203.7504,203.4722,203.7025,2246.0
2019-01-24 13:00:00,212.33,212.42,211.97,212.21,5522.0,203.7408,203.8272,203.3954,203.6257,5522.0
2019-01-24 13:05:00,212.21,212.23,212.04,212.05,5200.0,203.6257,203.6449,203.4626,203.4722,5200.0
2019-01-24 13:10:00,211.92,211.92,211.55,211.71,3900.0,203.3474,203.3474,202.9924,203.1459,3900.0
2019-01-24 13:15:00,211.62,211.77,211.44,211.77,2844.0,203.0596,203.2035,202.8868,203.2035,2844.0
2019-01-24 13:20:00,211.84,211.94,211.68,211.75,2700.0,203.2707,203.3666,203.1171,203.1843,2700.0
2019-01-24 13:25:00,211.69,212.14,211.69,211.97,2343.0,203.1267,203.5585,203.1267,203.3954,2343.0
2019-01-24 13:30:00,212.04,212.2,211.82,212.2,4373.0,203.4626,203.6161,203.2515,203.6161,4373.0
2019-01-24 13:35:00,212.17,212.17,211.93,212.12,2100.0,203.5873,203.5873,203.357,203.5393,2100.0
2019-01-24 13:40:00,212.15,212.24,211.9,211.9,5018.0,203.5681,203.6545,203.3282,203.3282,5018.0
2019-01-24 13:45:00,211.9,212.03,211.86,211.99,2100.0,203.3282,203.453,203.2899,203.4146,2100.0
2019-01-24 13:50:00,211.98,212.12,211.94,212.02,1700.0,203.405,203.5393,203.3666,203.4434,1700.0
2019-01-24 13:55:00,212.01,212.07,211.9,211.98,4942.0,203.4338,203.4914,203.3282,203.405,4942.0
2019-01-24 14:00:00,211.9,211.94,211.76,211.94,2046.0,203.3282,203.3666,203.1939,203.3666,2046.0
2019-01-24 14:05:00,211.96,212.23,211.9,212.15,3862.0,203.3858,203.6449,203.3282,203.5681,3862.0
2019-01-24 14:10:00,212.18,212.22,211.93,211.98,2325.0,203.5969,203.6353,203.357,203.405,2325.0
2019-01-24 14:15:00,211.95,212.07,211.72,211.81,2675.0,203.3762,203.4914,203.1555,203.2419,2675.0
2019-01-24 14:20:00,211.91,212.09,211.83,211.83,1200.0,203.3378,203.5105,203.2611,203.2611,1200.0
2019-01-24 14:25:00,211.93,212.02,211.85,212.02,3000.0,203.357,203.4434,203.2803,203.4434,3000.0
2019-01-24 14:30:00,211.96,211.96,211.81,211.94,2645.0,203.3858,203.3858,203.2419,203.3666,2645.0
2019-01-24 14:35:00,211.9,212.24,211.9,212.12,2900.0,203.3282,203.6545,203.3282,203.5393,2900.0
2019-01-24 14:40:00,212.11,212.16,211.92,212.04,3025.0,203.5297,203.5777,203.3474,203.4626,3025.0
2019-01-24 14:45:00,212.04,212.11,211.98,212.09,3297.0,203.4626,203.5297,203.405,203.5105,3297.0
2019-01-24 14:50:00,212.05,212.1,211.95,211.95,2264.0,203.4722,203.5201,203.3762,203.3762,2264.0
2019-01-24 14:55:00,211.99,211.99,211.62,211.87,5191.0,203.4146,203.4146,203.0596,203.2994,5191.0
2019-01-24 15:00:00,211.75,212.05,211.72,211.97,3529.0,203.1843,203.4722,203.1555,203.3954,3529.0
2019-01-24 15:05:00,212.02,212.21,212.02,212.07,3229.0,203.4434,203.6257,203.4434,203.4914,3229.0
2019-01-24 15:10:00,212.06,212.39,212.02,212.25,6300.0,203.4818,203.7984,203.4434,203.6641,6300.0
2019-01-24 15:15:00,212.27,212.46,212.0,212.0,6457.0,203.6833,203.8656,203.4242,203.4242,6457.0
2019-01-24 15:20:00,212.03,212.13,211.9,211.94,4116.0,203.453,203.5489,203.3282,203.3666,4116.0
2019-01-24 15:25:00,211.89,212.01,211.82,211.86,7249.0,203.3186,203.4338,203.2515,203.2899,7249.0
2019-01-24 15:30:00,211.89,211.97,211.8,211.88,7248.0,203.3186,203.3954,203.2323,203.309,7248.0
2019-01-24 15:35:00,211.91,212.12,211.91,212.0,6934.0,203.3378,203.5393,203.3378,203.4242,6934.0
2019-01-24 15:40:00,212.06,212.2,212.0,212.19,7666.0,203.4818,203.6161,203.4242,203.6065,7666.0
2019-01-24 15:45:00,212.23,212.29,212.04,212.07,11030.0,203.6449,203.7025,203.4626,203.4914,11030.0
2019-01-24 15:50:00,212.09,212.29,212.05,212.16,17146.0,203.5105,203.7025,203.4722,203.5777,17146.0
2019-01-24 15:55:00,212.2,212.32,212.09,212.15,22388.0,203.6161,203.7312,203.5105,203.5681,22388.0
2019-01-25 09:30:00,214.6,214.7,212.91,213.69,22460.0,205.919,206.015,204.2974,205.0458,22460.0
2019-01-25 09:35:00,212.91,213.98,212.91,213.98,4150.0,204.2974,205.3241,204.2974,205.3241,4150.0
2019-01-25 09:40:00,213.95,214.1,212.76,212.76,8002.0,205.2953,205.4392,204.1534,204.1534,8002.0
2019-01-25 09:45:00,212.85,213.35,212.78,213.35,14510.0,204.2398,204.7196,204.1726,204.7196,14510.0
2019-01-25 09:50:00,213.23,213.43,213.01,213.31,16090.0,204.6044,204.7963,204.3933,204.6812,16090.0
2019-01-25 09:55:00,213.21,213.83,213.06,213.71,14703.0,204.5852,205.1802,204.4413,205.065,14703.0
2019-01-25 10:00:00,213.85,214.32,213.77,214.26,9367.0,205.1994,205.6503,205.1226,205.5928,9367.0
2019-01-25 10:05:00,214.13,214.44,214.12,214.23,3300.0,205.468,205.7655,205.4584,205.564,3300.0
2019-01-25 10:10:00,214.2,214.57,213.91,214.5,7600.0,205.5352,205.8902,205.2569,205.8231,7600.0
2019-01-25 10:15:00,214.49,214.65,214.49,214.65,1300.0,205.8135,205.967,205.8135,205.967,1300.0
2019-01-25 10:20:00,214.56,214.78,214.56,214.59,5800.0,205.8806,206.0917,205.8806,205.9094,5800.0
2019-01-25 10:25:00,214.64,214.92,214.46,214.48,3094.0,205.9574,206.2261,205.7847,205.8039,3094.0
2019-01-25 10:30:00,214.66,214.72,214.22,214.47,15624.0,205.9766,206.0342,205.5544,205.7943,15624.0
2019-01-25 10:35:00,214.58,214.75,214.52,214.57,3580.0,205.8998,206.0629,205.8422,205.8902,3580.0
2019-01-25 10:40:00,214.66,214.73,214.53,214.73,5472.0,205.9766,206.0438,205.8518,206.0438,5472.0
2019-01-25 10:45:00,214.74,214.79,214.56,214.71,1752.0,206.0534,206.1013,205.8806,206.0246,1752.0
2019-01-25 10:50:00,214.62,214.66,214.42,214.51,3100.0,205.9382,205.9766,205.7463,205.8327,3100.0
2019-01-25 10:55:00,214.52,214.63,214.44,214.53,5549.0,205.8422,205.9478,205.7655,205.8518,5549.0
2019-01-25 11:00:00,214.57,214.72,214.42,214.5,7267.0,205.8902,206.0342,205.7463,205.8231,7267.0
2019-01-25 11:05:00,214.52,214.72,214.52,214.7,3373.0,205.8422,206.0342,205.8422,206.015,3373.0
2019-01-25 11:10:00,214.7,214.74,214.63,214.67,1638.0,206.015,206.0534,205.9478,205.9862,1638.0
2019-01-25 11:15:00,214.59,214.63,214.41,214.51,11666.0,205.9094,205.9478,205.7367,205.8327,11666.0
2019-01-25 11:20:00,214.5,214.52,214.24,214.43,6916.0,205.8231,205.8422,205.5736,205.7559,6916.0
2019-01-25 11:25:00,214.41,214.5,214.31,214.42,2630.0,205.7367,205.8231,205.6407,205.7463,2630.0
2019-01-25 11:30:00,214.35,214.45,214.28,214.37,4100.0,205.6791,205.7751,205.612,205.6983,4100.0
2019-01-25 11:35:00,214.26,214.63,213.9,214.23,28450.0,205.5928,205.9478,205.2473,205.564,28450.0
2019-01-25 11:40:00,214.23,214.51,214.21,214.51,6995.0,205.564,205.8327,205.5448,205.8327,6995.0
2019-01-25 11:45:00,214.48,214.63,214.34,214.57,10908.0,205.8039,205.9478,205.6695,205.8902,10908.0
2019-01-25 11:50:00,214.55,215.23,214.48,215.09,20941.0,205.871,206.5235,205.8039,206.3892,20941.0
2019-01-25 11:55:00,215.08,215.1,214.61,214.93,12658.0,206.3796,206.3988,205.9286,206.2357,12658.0
2019-01-25 12:00:00,214.99,215.21,214.94,215.08,8974.0,206.2932,206.5043,206.2453,206.3796,8974.0
2019-01-25 12:05:00,215.12,215.4,215.12,215.27,5956.0,206.418,206.6867,206.418,206.5619,5956.0
2019-01-25 12:10:00,215.28,215.29,215.03,215.1,2900.0,206.5715,206.5811,206.3316,206.3988,2900.0
2019-01-25 12:15:00,215.1,215.22,215.1,215.22,2179.0,206.3988,206.5139,206.3988,206.5139,2179.0
2019-01-25 12:20:00,215.21,215.24,214.97,215.16,7305.0,206.5043,206.5331,206.274,206.4564,7305.0
2019-01-25 12:25:00,215.13,215.29,215.09,215.24,4351.0,206.4276,206.5811,206.3892,206.5331,4351.0
2019-01-25 12:30:00,215.21,215.25,215.06,215.25,3789.0,206.5043,206.5427,206.3604,206.5427,3789.0
2019-01-25 12:35:00,215.23,215.51,215.23,215.51,5196.0,206.5235,206.7922,206.5235,206.7922,5196.0
2019-01-25 12:40:00,215.41,215.49,215.21,215.37,4300.0,206.6962,206.773,206.5043,206.6579,4300.0
2019-01-25 12:45:00,215.29,215.38,214.77,214.82,7694.0,206.5811,206.6675,206.0821,206.1301,7694.0
2019-01-25 12:50:00,214.82,214.87,214.5,214.87,5691.0,206.1301,206.1781,205.8231,206.1781,5691.0
2019-01-25 12:55:00,214.73,214.87,214.65,214.85,2200.0,206.0438,206.1781,205.967,206.1589,2200.0
2019-01-25 13:00:00,214.88,215.01,214.76,214.88,6453.0,206.1877,206.3124,206.0725,206.1877,6453.0
2019-01-25 13:05:00,214.87,215.17,214.82,215.17,3500.0,206.1781,206.466,206.1301,206.466,3500.0
2019-01-25 13:10:00,215.09,215.1,214.87,214.98,2600.0,206.3892,206.3988,206.1781,206.2836,2600.0
2019-01-25 13:15:00,214.97,215.14,214.71,214.8,7395.0,206.274,206.4372,206.0246,206.1109,7395.0
2019-01-25 13:20:00,214.98,215.24,214.93,215.11,7499.0,206.2836,206.5331,206.2357,206.4084,7499.0
2019-01-25 13:25:00,215.24,215.32,215.1,215.21,2111.0,206.5331,206.6099,206.3988,206.5043,2111.0
2019-01-25 13:30:00,215.16,215.37,215.07,215.12,8246.0,206.4564,206.6579,206.37,206.418,8246.0
2019-01-25 13:35:00,215.17,215.29,215.06,215.12,5303.0,206.466,206.5811,206.3604,206.418,5303.0
2019-01-25 13:40:00,215.18,215.49,214.97,215.07,12835.0,206.4756,206.773,206.274,206.37,12835.0
2019-01-25 13:45:00,215.06,215.41,215.03,215.41,4000.0,206.3604,206.6962,206.3316,206.6962,4000.0
2019-01-25 13:50:00,215.31,215.39,215.17,215.25,4318.0,206.6003,206.6771,206.466,206.5427,4318.0
2019-01-25 13:55:00,215.26,215.28,215.15,215.21,2409.0,206.5523,206.5715,206.4468,206.5043,2409.0
2019-01-25 14:00:00,215.24,215.38,215.01,215.28,6356.0,206.5331,206.6675,206.3124,206.5715,6356.0
2019-01-25 14:05:00,215.35,215.36,215.17,215.25,2400.0,206.6387,206.6483,206.466,206.5427,2400.0
2019-01-25 14:10:00,215.28,215.31,215.04,215.17,4873.0,206.5715,206.6003,206.3412,206.466,4873.0
2019-01-25 14:15:00,215.18,215.34,214.98,215.2,10039.0,206.4756,206.6291,206.2836,206.4947,10039.0
2019-01-25 14:20:00,215.13,215.25,214.69,214.83,5764.0,206.4276,206.5427,206.0054,206.1397,5764.0
2019-01-25 14:25:00,214.81,214.85,214.39,214.49,5000.0,206.1205,206.1589,205.7175,205.8135,5000.0
2019-01-25 14:30:00,214.5,214.55,214.29,214.5,6039.0,205.8231,205.871,205.6216,205.8231,6039.0
2019-01-25 14:35:00,214.36,214.57,214.27,214.45,5579.0,205.6887,205.8902,205.6024,205.7751,5579.0
2019-01-25 14:40:00,214.46,214.63,214.43,214.51,8700.0,205.7847,205.9478,205.7559,205.8327,8700.0
2019-01-25 14:45:00,214.51,214.52,214.29,214.29,6826.0,205.8327,205.8422,205.6216,205.6216,6826.0
2019-01-25 14:50:00,214.2,214.5,214.17,214.43,3934.0,205.5352,205.8231,205.5064,205.7559,3934.0
2019-01-25 14:55:00,214.38,214.5,214.25,214.34,6200.0,205.7079,205.8231,205.5832,205.6695,6200.0
2019-01-25 15:00:00,214.45,214.45,214.23,214.36,3000.0,205.7751,205.7751,205.564,205.6887,3000.0
2019-01-25 15:05:00,214.43,214.44,214.21,214.24,3283.0,205.7559,205.7655,205.5448,205.5736,3283.0
2019-01-25 15:10:00,214.22,214.27,214.16,214.26,5261.0,205.5544,205.6024,205.4968,205.5928,5261.0
2019-01-25 15:15:00,214.25,214.43,214.22,214.34,7638.0,205.5832,205.7559,205.5544,205.6695,7638.0
2019-01-25 15:20:00,214.27,214.4,214.19,214.27,7764.0,205.6024,205.7271,205.5256,205.6024,7764.0
2019-01-25 15:25:00,214.28,214.28,213.96,214.04,9354.0,205.612,205.612,205.3049,205.3817,9354.0
2019-01-25 15:30:00,214.08,214.13,213.83,214.02,9936.0,205.42,205.468,205.1802,205.3625,9936.0
2019-01-25 15:35:00,213.93,214.36,213.83,214.36,10136.0,205.2761,205.6887,205.1802,205.6887,10136.0
2019-01-25 15:40:00,214.35,214.41,214.1,214.11,18413.0,205.6791,205.7367,205.4392,205.4488,18413.0
2019-01-25 15:45:00,214.12,214.22,214.0,214.19,14758.0,205.4584,205.5544,205.3433,205.5256,14758.0
2019-01-25 15:50:00,214.16,214.16,213.83,213.89,18369.0,205.4968,205.4968,205.1802,205.2377,18369.0
2019-01-25 15:55:00,213.9,214.4,213.86,214.28,107233.0,205.2473,205.7271,205.2089,205.612,107233.0
2019-01-28 09:30:00,212.83,212.9,210.13,210.54,23630.0,204.2206,204.2878,201.6298,202.0232,23630.0
2019-01-28 09:35:00,210.47,211.02,210.3,211.01,2838.0,201.9561,202.4838,201.793,202.4742,2838.0
2019-01-28 09:40:00,211.27,211.73,211.25,211.58,7240.0,202.7237,203.1651,202.7045,203.0212,7240.0
2019-01-28 09:45:00,211.59,211.59,210.91,210.95,4710.0,203.0308,203.0308,202.3783,202.4167,4710.0
2019-01-28 09:50:00,210.67,211.04,210.63,210.63,4153.0,202.148,202.503,202.1096,202.1096,4153.0
2019-01-28 09:55:00,210.65,211.26,210.5,211.04,18110.0,202.1288,202.7141,201.9849,202.503,18110.0
2019-01-28 10:00:00,211.01,211.19,210.61,210.66,9168.0,202.4742,202.647,202.0904,202.1384,9168.0
2019-01-28 10:05:00,210.73,211.15,210.7,211.04,7798.0,202.2056,202.6086,202.1768,202.503,7798.0
2019-01-28 10:10:00,210.95,211.18,210.66,210.67,15230.0,202.4167,202.6374,202.1384,202.148,15230.0
2019-01-28 10:15:00,210.82,211.24,210.81,211.04,8127.0,202.2919,202.6949,202.2823,202.503,8127.0
2019-01-28 10:20:00,210.94,211.26,210.92,211.11,9466.0,202.4071,202.7141,202.3879,202.5702,9466.0
2019-01-28 10:25:00,211.16,211.24,210.91,211.07,7951.0,202.6182,202.6949,202.3783,202.5318,7951.0
2019-01-28 10:30:00,211.05,211.12,210.74,210.87,13864.0,202.5126,202.5798,202.2152,202.3399,13864.0
2019-01-28 10:35:00,210.81,210.94,210.47,210.51,10534.0,202.2823,202.4071,201.9561,201.9945,10534.0
2019-01-28 10:40:00,210.51,211.13,210.5,210.82,4331.0,201.9945,202.5894,201.9849,202.2919,4331.0
2019-01-28 10:45:00,210.91,210.94,210.55,210.55,4410.0,202.3783,202.4071,202.0328,202.0328,4410.0
2019-01-28 10:50:00,210.58,210.75,210.39,210.64,3581.0,202.0616,202.2248,201.8793,202.1192,3581.0
2019-01-28 10:55:00,210.7,210.74,210.39,210.5,38200.0,202.1768,202.2152,201.8793,201.9849,38200.0
2019-01-28 11:00:00,210.41,210.52,210.07,210.07,2863.0,201.8985,202.0041,201.5723,201.5723,2863.0
2019-01-28 11:05:00,210.12,210.51,210.1,210.51,2724.0,201.6202,201.9945,201.601,201.9945,2724.0
2019-01-28 11:10:00,210.51,210.85,210.43,210.77,10608.0,201.9945,202.3207,201.9177,202.2439,10608.0
2019-01-28 11:15:00,210.67,210.68,210.49,210.57,4450.0,202.148,202.1576,201.9753,202.052,4450.0
2019-01-28 11:20:00,210.71,210.77,210.46,210.68,3500.0,202.1864,202.2439,201.9465,202.1576,3500.0
2019-01-28 11:25:00,210.62,210.78,210.55,210.62,9484.0,202.1,202.2535,202.0328,202.1,9484.0
2019-01-28 11:30:00,210.58,210.85,210.48,210.54,8400.0,202.0616,202.3207,201.9657,202.0232,8400.0
2019-01-28 11:35:00,210.54,210.54,210.28,210.34,5913.0,202.0232,202.0232,201.7738,201.8313,5913.0
2019-01-28 11:40:00,210.23,210.28,210.06,210.28,2500.0,201.7258,201.7738,201.5627,201.7738,2500.0
2019-01-28 11:45:00,210.15,210.31,209.8,210.14,9983.0,201.649,201.8026,201.3132,201.6394,9983.0
2019-01-28 11:50:00,210.15,210.43,210.02,210.14,7872.0,201.649,201.9177,201.5243,201.6394,7872.0
2019-01-28 11:55:00,210.05,210.19,209.87,209.95,5612.0,201.5531,201.6874,201.3804,201.4571,5612.0
2019-01-28 12:00:00,209.88,210.14,209.75,210.03,4850.0,201.3899,201.6394,201.2652,201.5339,4850.0
2019-01-28 12:05:00,210.01,210.17,209.94,210.17,2943.0,201.5147,201.6682,201.4475,201.6682,2943.0
2019-01-28 12:10:00,210.24,210.27,209.91,209.91,4684.0,201.7354,201.7642,201.4187,201.4187,4684.0
2019-01-28 12:15:00,210.07,210.14,209.9,209.9,5495.0,201.5723,201.6394,201.4091,201.4091,5495.0
2019-01-28 12:20:00,209.92,210.11,209.92,210.11,2591.0,201.4283,201.6106,201.4283,201.6106,2591.0
2019-01-28 12:25:00,210.12,210.24,210.05,210.24,82251.0,201.6202,201.7354,201.5531,201.7354,82251.0
2019-01-28 12:30:00,210.31,210.39,210.27,210.33,2829.0,201.8026,201.8793,201.7642,201.8217,2829.0
2019-01-28 12:35:00,210.26,210.67,210.16,210.67,4210.0,201.7546,202.148,201.6586,202.148,4210.0
2019-01-28 12:40:00,210.65,210.79,210.62,210.69,5399.0,202.1288,202.2631,202.1,202.1672,5399.0
2019-01-28 12:45:00,210.6,210.89,210.6,210.89,2400.0,202.0808,202.3591,202.0808,202.3591,2400.0
2019-01-28 12:50:00,210.81,210.98,210.67,210.67,4155.0,202.2823,202.4454,202.148,202.148,4155.0
2019-01-28 12:55:00,210.65,210.65,210.38,210.45,3121.0,202.1288,202.1288,201.8697,201.9369,3121.0
2019-01-28 13:00:00,210.37,210.37,210.17,210.36,3400.0,201.8601,201.8601,201.6682,201.8505,3400.0
2019-01-28 13:05:00,210.39,210.98,210.39,210.85,15395.0,201.8793,202.4454,201.8793,202.3207,15395.0
2019-01-28 13:10:00,210.85,210.88,210.63,210.69,3848.0,202.3207,202.3495,202.1096,202.1672,3848.0
2019-01-28 13:15:00,210.68,210.72,210.62,210.72,1999.0,202.1576,202.196,202.1,202.196,1999.0
2019-01-28 13:20:00,210.7,210.93,210.7,210.92,4414.0,202.1768,202.3975,202.1768,202.3879,4414.0
2019-01-28 13:25:00,210.79,210.89,210.7,210.78,3134.0,202.2631,202.3591,202.1768,202.2535,3134.0
2019-01-28 13:30:00,210.75,210.98,210.68,210.91,7706.0,202.2248,202.4454,202.1576,202.3783,7706.0
2019-01-28 13:35:00,210.87,211.07,210.86,210.95,5101.0,202.3399,202.5318,202.3303,202.4167,5101.0
2019-01-28 13:40:00,210.91,211.01,210.88,210.98,3900.0,202.3783,202.4742,202.3495,202.4454,3900.0
2019-01-28 13:45:00,210.97,211.04,210.92,210.99,2000.0,202.4359,202.503,202.3879,202.455,2000.0
2019-01-28 13:50:00,211.07,211.28,211.07,211.12,3500.0,202.5318,202.7333,202.5318,202.5798,3500.0
2019-01-28 13:55:00,211.22,211.22,210.86,210.91,4400.0,202.6757,202.6757,202.3303,202.3783,4400.0
2019-01-28 14:00:00,210.91,211.01,210.76,210.76,3250.0,202.3783,202.4742,202.2343,202.2343,3250.0
2019-01-28 14:05:00,210.8,210.88,210.8,210.87,3434.0,202.2727,202.3495,202.2727,202.3399,3434.0
2019-01-28 14:10:00,210.8,210.87,210.59,210.72,5200.0,202.2727,202.3399,202.0712,202.196,5200.0
2019-01-28 14:15:00,210.64,210.76,210.56,210.76,3868.0,202.1192,202.2343,202.0424,202.2343,3868.0
2019-01-28 14:20:00,210.7,210.84,210.46,210.47,14087.0,202.1768,202.3111,201.9465,201.9561,14087.0
2019-01-28 14:25:00,210.46,210.53,210.4,210.51,2708.0,201.9465,202.0137,201.8889,201.9945,2708.0
2019-01-28 14:30:00,210.53,210.54,210.43,210.5,3452.0,202.0137,202.0232,201.9177,201.9849,3452.0
2019-01-28 14:35:00,210.43,210.64,210.41,210.64,4101.0,201.9177,202.1192,201.8985,202.1192,4101.0
2019-01-28 14:40:00,210.57,210.57,210.41,210.42,2664.0,202.052,202.052,201.8985,201.9081,2664.0
2019-01-28 14:45:00,210.49,210.8,210.49,210.76,3634.0,201.9753,202.2727,201.9753,202.2343,3634.0
2019-01-28 14:50:00,210.79,211.07,210.79,210.88,2598.0,202.2631,202.5318,202.2631,202.3495,2598.0
2019-01-28 14:55:00,210.91,211.07,210.9,211.03,2900.0,202.3783,202.5318,202.3687,202.4934,2900.0
2019-01-28 15:00:00,211.07,211.12,210.97,211.02,3500.0,202.5318,202.5798,202.4359,202.4838,3500.0
2019-01-28 15:05:00,210.98,210.98,210.81,210.95,4021.0,202.4454,202.4454,202.2823,202.4167,4021.0
2019-01-28 15:10:00,210.88,211.04,210.81,211.04,6101.0,202.3495,202.503,202.2823,202.503,6101.0
2019-01-28 15:15:00,211.0,211.0,210.77,210.84,4410.0,202.4646,202.4646,202.2439,202.3111,4410.0
2019-01-28 15:20:00,210.85,211.06,210.85,210.91,9135.0,202.3207,202.5222,202.3207,202.3783,9135.0
2019-01-28 15:25:00,210.87,210.99,210.86,210.94,4700.0,202.3399,202.455,202.3303,202.4071,4700.0
2019-01-28 15:30:00,211.0,211.03,210.86,210.92,3571.0,202.4646,202.4934,202.3303,202.3879,3571.0
2019-01-28 15:35:00,210.88,210.92,210.71,210.74,5157.0,202.3495,202.3879,202.1864,202.2152,5157.0
2019-01-28 15:40:00,210.69,210.81,210.64,210.64,7459.0,202.1672,202.2823,202.1192,202.1192,7459.0
2019-01-28 15:45:00,210.63,210.79,210.55,210.56,9217.0,202.1096,202.2631,202.0328,202.0424,9217.0
2019-01-28 15:50:00,210.57,210.65,210.37,210.38,12508.0,202.052,202.1288,201.8601,201.8697,12508.0
2019-01-28 15:55:00,210.4,211.05,210.4,211.0,36242.0,201.8889,202.5126,201.8889,202.4646,36242.0
2019-01-29 09:30:00,211.21,211.87,210.5,211.44,11284.0,202.6661,203.2994,201.9849,202.8868,11284.0
2019-01-29 09:35:00,211.33,211.33,210.27,210.27,6800.0,202.7813,202.7813,201.7642,201.7642,6800.0
2019-01-29 09:40:00,210.27,210.89,210.02,210.23,8769.0,201.7642,202.3591,201.5243,201.7258,8769.0
2019-01-29 09:45:00,210.04,210.87,210.04,210.37,2400.0,201.5435,202.3399,201.5435,201.8601,2400.0
2019-01-29 09:50:00,210.44,210.58,210.03,210.19,34692.0,201.9273,202.0616,201.5339,201.6874,34692.0
2019-01-29 09:55:00,210.1,210.42,209.97,210.26,6221.0,201.601,201.9081,201.4763,201.7546,6221.0
2019-01-29 10:00:00,210.45,210.92,210.45,210.73,3488.0,201.9369,202.3879,201.9369,202.2056,3488.0
2019-01-29 10:05:00,210.72,210.72,210.2,210.2,6968.0,202.196,202.196,201.697,201.697,6968.0
2019-01-29 10:10:00,209.99,210.08,209.83,209.94,7515.0,201.4955,201.5819,201.342,201.4475,7515.0
2019-01-29 10:15:00,209.91,209.94,209.61,209.86,3677.0,201.4187,201.4475,201.1309,201.3708,3677.0
2019-01-29 10:20:00,209.8,209.8,209.39,209.58,7400.0,201.3132,201.3132,200.9198,201.1021,7400.0
2019-01-29 10:25:00,209.63,209.94,209.54,209.94,5874.0,201.1501,201.4475,201.0637,201.4475,5874.0
2019-01-29 10:30:00,210.1,210.1,209.71,209.71,2900.0,201.601,201.601,201.2268,201.2268,2900.0
2019-01-29 10:35:00,209.74,209.74,209.56,209.58,4600.0,201.2556,201.2556,201.0829,201.1021,4600.0
2019-01-29 10:40:00,209.48,210.13,209.48,209.96,29933.0,201.0061,201.6298,201.0061,201.4667,29933.0
2019-01-29 10:45:00,210.0,210.12,209.39,209.57,26131.0,201.5051,201.6202,200.9198,201.0925,26131.0
2019-01-29 10:50:00,209.58,209.58,208.72,208.81,6837.0,201.1021,201.1021,200.2769,200.3632,6837.0
2019-01-29 10:55:00,208.68,208.7,207.78,208.01,3700.0,200.2385,200.2577,199.3749,199.5956,3700.0
2019-01-29 11:00:00,207.98,208.36,207.89,208.25,4600.0,199.5668,199.9314,199.4804,199.8259,4600.0
2019-01-29 11:05:00,208.26,208.63,208.2,208.57,4400.0,199.8355,200.1905,199.7779,200.1329,4400.0
2019-01-29 11:10:00,208.58,208.62,208.42,208.55,2400.0,200.1425,200.1809,199.989,200.1137,2400.0
2019-01-29 11:15:00,208.64,208.84,208.58,208.81,3357.0,200.2001,200.392,200.1425,200.3632,3357.0
2019-01-29 11:20:00,208.74,208.78,208.5,208.5,3843.0,200.2961,200.3344,200.0658,200.0658,3843.0
2019-01-29 11:25:00,208.48,208.57,208.28,208.51,5016.0,200.0466,200.1329,199.8547,200.0754,5016.0
2019-01-29 11:30:00,208.51,208.65,208.39,208.65,2100.0,200.0754,200.2097,199.9602,200.2097,2100.0
2019-01-29 11:35:00,208.58,208.88,208.58,208.88,1842.0,200.1425,200.4304,200.1425,200.4304,1842.0
2019-01-29 11:40:00,208.78,208.85,208.67,208.81,4314.0,200.3344,200.4016,200.2289,200.3632,4314.0
2019-01-29 11:45:00,208.78,208.8,208.62,208.78,4200.0,200.3344,200.3536,200.1809,200.3344,4200.0
2019-01-29 11:50:00,208.74,208.81,208.65,208.69,54253.0,200.2961,200.3632,200.2097,200.2481,54253.0
2019-01-29 11:55:00,208.67,208.71,208.42,208.42,2697.0,200.2289,200.2673,199.989,199.989,2697.0
2019-01-29 12:00:00,208.35,208.49,208.35,208.4,4853.0,199.9218,200.0562,199.9218,199.9698,4853.0
2019-01-29 12:05:00,208.44,208.48,208.37,208.44,3120.0,200.0082,200.0466,199.941,200.0082,3120.0
2019-01-29 12:10:00,208.51,208.78,208.41,208.76,4300.0,200.0754,200.3344,199.9794,200.3153,4300.0
2019-01-29 12:15:00,208.76,208.86,208.63,208.85,2990.0,200.3153,200.4112,200.1905,200.4016,2990.0
2019-01-29 12:20:00,208.86,209.18,208.85,209.1,6650.0,200.4112,200.7183,200.4016,200.6415,6650.0
2019-01-29 12:25:00,209.1,209.16,209.02,209.08,2500.0,200.6415,200.6991,200.5647,200.6223,2500.0
2019-01-29 12:30:00,209.06,209.12,208.94,209.03,3250.0,200.6031,200.6607,200.488,200.5743,3250.0
2019-01-29 12:35:00,208.99,209.06,208.87,209.01,2800.0,200.5359,200.6031,200.4208,200.5551,2800.0
2019-01-29 12:40:00,209.1,209.23,209.05,209.1,1600.0,200.6415,200.7662,200.5935,200.6415,1600.0
2019-01-29 12:45:00,209.07,209.14,208.88,208.88,4322.0,200.6127,200.6799,200.4304,200.4304,4322.0
2019-01-29 12:50:00,208.88,209.16,208.88,209.16,3000.0,200.4304,200.6991,200.4304,200.6991,3000.0
2019-01-29 12:55:00,209.21,209.24,209.05,209.05,3000.0,200.747,200.7758,200.5935,200.5935,3000.0
2019-01-29 13:00:00,209.04,209.04,208.86,208.98,3600.0,200.5839,200.5839,200.4112,200.5264,3600.0
2019-01-29 13:05:00,208.94,209.01,208.88,208.92,3432.0,200.488,200.5551,200.4304,200.4688,3432.0
2019-01-29 13:10:00,208.91,209.05,208.79,208.79,3325.0,200.4592,200.5935,200.344,200.344,3325.0
2019-01-29 13:15:00,208.73,208.95,208.73,208.87,5357.0,200.2865,200.4976,200.2865,200.4208,5357.0
2019-01-29 13:20:00,208.93,209.0,208.84,208.96,4400.0,200.4784,200.5455,200.392,200.5072,4400.0
2019-01-29 13:25:00,208.91,208.95,208.83,208.92,3019.0,200.4592,200.4976,200.3824,200.4688,3019.0
2019-01-29 13:30:00,208.88,208.98,208.82,208.82,1319.0,200.4304,200.5264,200.3728,200.3728,1319.0
2019-01-29 13:35:00,208.77,208.89,208.73,208.89,4050.0,200.3248,200.44,200.2865,200.44,4050.0
2019-01-29 13:40:00,208.87,209.08,208.8,209.0,4392.0,200.4208,200.6223,200.3536,200.5455,4392.0
2019-01-29 13:45:00,209.05,209.08,208.91,208.95,2800.0,200.5935,200.6223,200.4592,200.4976,2800.0
2019-01-29 13:50:00,208.94,209.09,208.9,208.9,5400.0,200.488,200.6319,200.4496,200.4496,5400.0
2019-01-29 13:55:00,208.91,209.0,208.89,208.93,1200.0,200.4592,200.5455,200.44,200.4784,1200.0
2019-01-29 14:00:00,208.89,208.99,208.8,208.98,3300.0,200.44,200.5359,200.3536,200.5264,3300.0
2019-01-29 14:05:00,208.93,208.99,208.86,208.95,3322.0,200.4784,200.5359,200.4112,200.4976,3322.0
2019-01-29 14:10:00,208.86,208.92,208.82,208.85,2400.0,200.4112,200.4688,200.3728,200.4016,2400.0
2019-01-29 14:15:00,208.82,208.82,208.66,208.66,5479.0,200.3728,200.3728,200.2193,200.2193,5479.0
2019-01-29 14:20:00,208.69,208.69,208.48,208.48,2657.0,200.2481,200.2481,200.0466,200.0466,2657.0
2019-01-29 14:25:00,208.44,208.46,208.26,208.26,2235.0,200.0082,200.0274,199.8355,199.8355,2235.0
2019-01-29 14:30:00,208.29,208.53,208.27,208.53,1838.0,199.8643,200.0946,199.8451,200.0946,1838.0
2019-01-29 14:35:00,208.47,208.47,208.27,208.31,1800.0,200.037,200.037,199.8451,199.8835,1800.0
2019-01-29 14:40:00,208.31,208.35,208.2,208.2,3287.0,199.8835,199.9218,199.7779,199.7779,3287.0
2019-01-29 14:45:00,208.2,208.26,208.06,208.21,3111.0,199.7779,199.8355,199.6436,199.7875,3111.0
2019-01-29 14:50:00,208.2,208.29,208.08,208.12,6097.0,199.7779,199.8643,199.6628,199.7011,6097.0
2019-01-29 14:55:00,208.14,208.14,207.76,207.78,3401.0,199.7203,199.7203,199.3557,199.3749,3401.0
2019-01-29 15:00:00,207.87,208.12,207.69,208.06,5121.0,199.4613,199.7011,199.2885,199.6436,5121.0
2019-01-29 15:05:00,207.93,208.15,207.9,208.11,4330.0,199.5188,199.7299,199.49,199.6915,4330.0
2019-01-29 15:10:00,208.09,208.17,208.06,208.17,3458.0,199.6724,199.7491,199.6436,199.7491,3458.0
2019-01-29 15:15:00,208.12,208.4,208.12,208.37,4256.0,199.7011,199.9698,199.7011,199.941,4256.0
2019-01-29 15:20:00,208.42,208.65,208.42,208.64,8786.0,199.989,200.2097,199.989,200.2001,8786.0
2019-01-29 15:25:00,208.65,208.71,208.62,208.66,6138.0,200.2097,200.2673,200.1809,200.2193,6138.0
2019-01-29 15:30:00,208.66,208.79,208.56,208.56,14106.0,200.2193,200.344,200.1233,200.1233,14106.0
2019-01-29 15:35:00,208.54,208.56,208.42,208.46,5250.0,200.1042,200.1233,199.989,200.0274,5250.0
2019-01-29 15:40:00,208.47,208.54,208.38,208.48,13104.0,200.037,200.1042,199.9506,200.0466,13104.0
2019-01-29 15:45:00,208.49,208.54,208.23,208.34,13027.0,200.0562,200.1042,199.8067,199.9122,13027.0
2019-01-29 15:50:00,208.3,208.3,208.1,208.28,11079.0,199.8739,199.8739,199.682,199.8547,11079.0
2019-01-29 15:55:00,208.32,208.43,208.16,208.33,38600.0,199.8931,199.9986,199.7395,199.9026,38600.0
2019-01-30 09:30:00,209.72,211.12,209.6,210.99,34018.0,201.2364,202.5798,201.1213,202.455,34018.0
2019-01-30 09:35:00,210.91,211.46,210.81,211.07,28593.0,202.3783,202.906,202.2823,202.5318,28593.0
2019-01-30 09:40:00,211.17,211.26,210.44,210.49,13046.0,202.6278,202.7141,201.9273,201.9753,13046.0
2019-01-30 09:45:00,210.65,210.89,210.53,210.59,18564.0,202.1288,202.3591,202.0137,202.0712,18564.0
2019-01-30 09:50:00,210.6,211.06,210.6,210.69,15398.0,202.0808,202.5222,202.0808,202.1672,15398.0
2019-01-30 09:55:00,210.69,210.73,210.23,210.25,6539.0,202.1672,202.2056,201.7258,201.745,6539.0
2019-01-30 10:00:00,210.26,210.46,209.85,210.14,13482.0,201.7546,201.9465,201.3612,201.6394,13482.0
2019-01-30 10:05:00,210.24,210.43,210.09,210.23,18766.0,201.7354,201.9177,201.5915,201.7258,18766.0
2019-01-30 10:10:00,210.22,210.64,210.07,210.64,5294.0,201.7162,202.1192,201.5723,202.1192,5294.0
2019-01-30 10:15:00,210.55,210.79,210.46,210.53,9682.0,202.0328,202.2631,201.9465,202.0137,9682.0
2019-01-30 10:20:00,210.47,210.58,210.43,210.44,5400.0,201.9561,202.0616,201.9177,201.9273,5400.0
2019-01-30 10:25:00,210.43,210.88,210.43,210.82,8458.0,201.9177,202.3495,201.9177,202.2919,8458.0
2019-01-30 10:30:00,210.82,210.92,210.69,210.77,11440.0,202.2919,202.3879,202.1672,202.2439,11440.0
2019-01-30 10:35:00,210.77,211.38,210.67,211.34,10437.0,202.2439,202.8293,202.148,202.7909,10437.0
2019-01-30 10:40:00,211.32,211.73,211.25,211.71,6287.0,202.7717,203.1651,202.7045,203.1459,6287.0
2019-01-30 10:45:00,211.69,211.83,211.37,211.68,10566.0,203.1267,203.2611,202.8197,203.1171,10566.0
2019-01-30 10:50:00,211.61,211.71,211.5,211.62,18497.0,203.05,203.1459,202.9444,203.0596,18497.0
2019-01-30 10:55:00,211.7,211.8,211.48,211.74,12567.0,203.1363,203.2323,202.9252,203.1747,12567.0
2019-01-30 11:00:00,211.81,211.93,211.56,211.64,24742.0,203.2419,203.357,203.002,203.0788,24742.0
2019-01-30 11:05:00,211.66,211.78,211.61,211.76,9085.0,203.0979,203.2131,203.05,203.1939,9085.0
2019-01-30 11:10:00,211.8,212.07,211.73,212.06,6010.0,203.2323,203.4914,203.1651,203.4818,6010.0
2019-01-30 11:15:00,212.05,212.12,211.95,212.05,10806.0,203.4722,203.5393,203.3762,203.4722,10806.0
2019-01-30 11:20:00,212.14,212.15,211.86,212.11,6244.0,203.5585,203.5681,203.2899,203.5297,6244.0
2019-01-30 11:25:00,212.03,212.04,211.65,211.7,5717.0,203.453,203.4626,203.0883,203.1363,5717.0
2019-01-30 11:30:00,211.77,212.02,211.61,212.02,6083.0,203.2035,203.4434,203.05,203.4434,6083.0
2019-01-30 11:35:00,212.0,212.1,211.89,212.1,8965.0,203.4242,203.5201,203.3186,203.5201,8965.0
2019-01-30 11:40:00,212.1,212.44,212.1,212.3,3648.0,203.5201,203.8464,203.5201,203.7121,3648.0
2019-01-30 11:45:00,212.38,212.45,212.27,212.3,5241.0,203.7888,203.856,203.6833,203.7121,5241.0
2019-01-30 11:50:00,212.3,212.53,212.11,212.52,9245.0,203.7121,203.9327,203.5297,203.9232,9245.0
2019-01-30 11:55:00,212.59,212.93,212.57,212.57,9076.0,203.9903,204.3166,203.9711,203.9711,9076.0
2019-01-30 12:00:00,212.65,212.65,212.39,212.52,7500.0,204.0479,204.0479,203.7984,203.9232,7500.0
2019-01-30 12:05:00,212.47,212.77,212.42,212.67,5400.0,203.8752,204.163,203.8272,204.0671,5400.0
2019-01-30 12:10:00,212.72,212.75,212.68,212.69,1300.0,204.1151,204.1438,204.0767,204.0863,1300.0
2019-01-30 12:15:00,212.73,213.17,212.64,213.13,20009.0,204.1247,204.5469,204.0383,204.5085,20009.0
2019-01-30 12:20:00,213.15,213.42,213.06,213.19,4559.0,204.5277,204.7867,204.4413,204.5661,4559.0
2019-01-30 12:25:00,213.12,213.18,212.88,212.94,5948.0,204.4989,204.5565,204.2686,204.3262,5948.0
2019-01-30 12:30:00,212.94,213.12,212.75,212.82,21690.0,204.3262,204.4989,204.1438,204.211,21690.0
2019-01-30 12:35:00,212.8,212.85,212.73,212.81,4772.0,204.1918,204.2398,204.1247,204.2014,4772.0
2019-01-30 12:40:00,212.85,212.91,212.53,212.67,10152.0,204.2398,204.2974,203.9327,204.0671,10152.0
2019-01-30 12:45:00,212.62,212.69,212.5,212.65,10028.0,204.0191,204.0863,203.904,204.0479,10028.0
2019-01-30 12:50:00,212.65,212.65,212.53,212.56,7558.0,204.0479,204.0479,203.9327,203.9615,7558.0
2019-01-30 12:55:00,212.59,212.67,212.52,212.61,3900.0,203.9903,204.0671,203.9232,204.0095,3900.0
2019-01-30 13:00:00,212.58,212.65,212.46,212.6,4900.0,203.9807,204.0479,203.8656,203.9999,4900.0
2019-01-30 13:05:00,212.6,212.7,212.56,212.62,4161.0,203.9999,204.0959,203.9615,204.0191,4161.0
2019-01-30 13:10:00,212.66,212.74,212.58,212.66,10862.0,204.0575,204.1343,203.9807,204.0575,10862.0
2019-01-30 13:15:00,212.67,212.72,212.33,212.33,11061.0,204.0671,204.1151,203.7408,203.7408,11061.0
2019-01-30 13:20:00,212.3,212.3,211.83,211.91,5018.0,203.7121,203.7121,203.2611,203.3378,5018.0
2019-01-30 13:25:00,211.93,212.3,211.92,212.07,4945.0,203.357,203.7121,203.3474,203.4914,4945.0
2019-01-30 13:30:00,212.09,212.1,211.56,211.63,9569.0,203.5105,203.5201,203.002,203.0692,9569.0
2019-01-30 13:35:00,211.66,211.69,211.51,211.68,8200.0,203.0979,203.1267,202.954,203.1171,8200.0
2019-01-30 13:40:00,211.71,211.8,211.52,211.52,4400.0,203.1459,203.2323,202.9636,202.9636,4400.0
2019-01-30 13:45:00,211.5,211.64,211.5,211.56,7458.0,202.9444,203.0788,202.9444,203.002,7458.0
2019-01-30 13:50:00,211.56,211.76,211.55,211.76,3583.0,203.002,203.1939,202.9924,203.1939,3583.0
2019-01-30 13:55:00,211.68,211.77,211.55,211.55,3747.0,203.1171,203.2035,202.9924,202.9924,3747.0
2019-01-30 14:00:00,211.64,213.13,211.52,213.12,17436.0,203.0788,204.5085,202.9636,204.4989,17436.0
2019-01-30 14:05:00,213.15,213.15,212.88,212.88,3020.0,204.5277,204.5277,204.2686,204.2686,3020.0
2019-01-30 14:10:00,212.97,213.51,212.93,213.51,4400.0,204.355,204.8731,204.3166,204.8731,4400.0
2019-01-30 14:15:00,213.43,213.68,213.3,213.54,8214.0,204.7963,205.0362,204.6716,204.9019,8214.0
2019-01-30 14:20:00,213.54,213.93,213.43,213.71,6119.0,204.9019,205.2761,204.7963,205.065,6119.0
2019-01-30 14:25:00,213.8,213.88,213.44,213.45,4756.0,205.1514,205.2281,204.8059,204.8155,4756.0
2019-01-30 14:30:00,213.44,213.61,213.32,213.61,3994.0,204.8059,204.9691,204.6908,204.9691,3994.0
2019-01-30 14:35:00,213.68,213.71,213.28,213.4,9497.0,205.0362,205.065,204.6524,204.7676,9497.0
2019-01-30 14:40:00,213.42,213.68,213.36,213.56,16668.0,204.7867,205.0362,204.7292,204.9211,16668.0
2019-01-30 14:45:00,213.61,214.09,213.49,213.93,4483.0,204.9691,205.4296,204.8539,205.2761,4483.0
2019-01-30 14:50:00,213.98,214.65,213.84,214.42,10989.0,205.3241,205.967,205.1898,205.7463,10989.0
2019-01-30 14:55:00,214.37,214.59,214.35,214.51,10257.0,205.6983,205.9094,205.6791,205.8327,10257.0
2019-01-30 15:00:00,214.58,214.58,214.09,214.09,3500.0,205.8998,205.8998,205.4296,205.4296,3500.0
2019-01-30 15:05:00,214.04,214.06,213.76,213.78,6600.0,205.3817,205.4009,205.113,205.1322,6600.0
2019-01-30 15:10:00,213.7,213.75,213.48,213.69,4063.0,205.0554,205.1034,204.8443,205.0458,4063.0
2019-01-30 15:15:00,213.62,213.89,213.59,213.89,7600.0,204.9787,205.2377,204.9499,205.2377,7600.0
2019-01-30 15:20:00,213.92,214.09,213.69,213.83,11803.0,205.2665,205.4296,205.0458,205.1802,11803.0
2019-01-30 15:25:00,213.75,213.93,213.66,213.66,5279.0,205.1034,205.2761,205.017,205.017,5279.0
2019-01-30 15:30:00,213.62,213.76,213.45,213.52,9090.0,204.9787,205.113,204.8155,204.8827,9090.0
2019-01-30 15:35:00,213.56,213.86,213.56,213.67,6209.0,204.9211,205.2089,204.9211,205.0266,6209.0
2019-01-30 15:40:00,213.72,213.81,213.53,213.81,13092.0,205.0746,205.161,204.8923,205.161,13092.0
2019-01-30 15:45:00,213.77,214.04,213.73,213.97,15903.0,205.1226,205.3817,205.0842,205.3145,15903.0
2019-01-30 15:50:00,213.92,213.97,213.8,213.8,26684.0,205.2665,205.3145,205.1514,205.1514,26684.0
2019-01-30 15:55:00,213.82,214.33,213.81,214.08,49385.0,205.1706,205.6599,205.161,205.42,49385.0
2019-01-31 09:30:00,213.6,213.87,213.3,213.6,20597.0,204.9595,205.2185,204.6716,204.9595,20597.0
2019-01-31 09:35:00,213.93,215.41,213.88,214.83,12761.0,205.2761,206.6962,205.2281,206.1397,12761.0
2019-01-31 09:40:00,214.89,215.27,214.44,214.92,20351.0,206.1973,206.5619,205.7655,206.2261,20351.0
2019-01-31 09:45:00,215.04,215.18,214.16,214.28,13097.0,206.3412,206.4756,205.4968,205.612,13097.0
2019-01-31 09:50:00,214.4,215.18,214.21,215.18,14098.0,205.7271,206.4756,205.5448,206.4756,14098.0
2019-01-31 09:55:00,215.25,215.4,214.24,214.24,25069.0,206.5427,206.6867,205.5736,205.5736,25069.0
2019-01-31 10:00:00,214.39,215.15,214.33,215.15,10193.0,205.7175,206.4468,205.6599,206.4468,10193.0
2019-01-31 10:05:00,215.03,215.34,214.87,215.0,15649.0,206.3316,206.6291,206.1781,206.3028,15649.0
2019-01-31 10:10:00,215.04,215.04,214.49,214.83,12889.0,206.3412,206.3412,205.8135,206.1397,12889.0
2019-01-31 10:15:00,214.83,214.9,214.32,214.61,10543.0,206.1397,206.2069,205.6503,205.9286,10543.0
2019-01-31 10:20:00,214.64,215.03,214.63,214.81,28903.0,205.9574,206.3316,205.9478,206.1205,28903.0
2019-01-31 10:25:00,214.87,215.31,214.87,215.11,12413.0,206.1781,206.6003,206.1781,206.4084,12413.0
2019-01-31 10:30:00,215.14,215.26,215.07,215.07,10735.0,206.4372,206.5523,206.37,206.37,10735.0
2019-01-31 10:35:00,215.18,215.23,214.9,215.16,15030.0,206.4756,206.5235,206.2069,206.4564,15030.0
2019-01-31 10:40:00,215.25,215.48,215.13,215.48,12042.0,206.5427,206.7634,206.4276,206.7634,12042.0
2019-01-31 10:45:00,215.48,215.58,214.98,215.0,13003.0,206.7634,206.8594,206.2836,206.3028,13003.0
2019-01-31 10:50:00,215.0,215.11,214.84,214.92,7581.0,206.3028,206.4084,206.1493,206.2261,7581.0
2019-01-31 10:55:00,214.91,215.4,214.84,215.2,14287.0,206.2165,206.6867,206.1493,206.4947,14287.0
2019-01-31 11:00:00,215.28,215.78,215.24,215.65,11240.0,206.5715,207.0513,206.5331,206.9265,11240.0
2019-01-31 11:05:00,215.68,215.78,215.54,215.7,10251.0,206.9553,207.0513,206.821,206.9745,10251.0
2019-01-31 11:10:00,215.73,216.56,215.71,216.42,26636.0,207.0033,207.7997,206.9841,207.6654,26636.0
2019-01-31 11:15:00,216.51,216.86,216.19,216.43,18712.0,207.7518,208.0876,207.4447,207.675,18712.0
2019-01-31 11:20:00,216.58,216.59,216.1,216.48,8050.0,207.8189,207.8285,207.3583,207.723,8050.0
2019-01-31 11:25:00,216.5,216.58,216.18,216.18,7631.0,207.7422,207.8189,207.4351,207.4351,7631.0
2019-01-31 11:30:00,216.16,216.35,216.12,216.34,8800.0,207.4159,207.5982,207.3775,207.5886,8800.0
2019-01-31 11:35:00,216.3,216.59,216.2,216.26,12800.0,207.5502,207.8285,207.4543,207.5119,12800.0
2019-01-31 11:40:00,216.18,216.47,216.18,216.4,9312.0,207.4351,207.7134,207.4351,207.6462,9312.0
2019-01-31 11:45:00,216.34,216.66,216.28,216.59,24096.0,207.5886,207.8957,207.5311,207.8285,24096.0
2019-01-31 11:50:00,216.66,217.04,216.59,217.04,19142.0,207.8957,208.2603,207.8285,208.2603,19142.0
2019-01-31 11:55:00,217.01,217.4,217.01,217.28,16035.0,208.2315,208.6057,208.2315,208.4906,16035.0
2019-01-31 12:00:00,217.31,217.31,216.88,216.99,9068.0,208.5194,208.5194,208.1068,208.2123,9068.0
2019-01-31 12:05:00,216.93,217.14,216.87,216.98,8482.0,208.1548,208.3563,208.0972,208.2027,8482.0
2019-01-31 12:10:00,217.05,217.12,216.84,216.94,9014.0,208.2699,208.3371,208.0684,208.1644,9014.0
2019-01-31 12:15:00,216.93,216.94,216.54,216.55,3400.0,208.1548,208.1644,207.7805,207.7901,3400.0
2019-01-31 12:20:00,216.54,216.54,216.25,216.25,7125.0,207.7805,207.7805,207.5023,207.5023,7125.0
2019-01-31 12:25:00,216.21,216.32,215.96,216.13,18732.0,207.4639,207.5694,207.224,207.3871,18732.0
2019-01-31 12:30:00,216.13,216.17,215.95,216.09,13950.0,207.3871,207.4255,207.2144,207.3487,13950.0
2019-01-31 12:35:00,216.11,216.19,215.94,216.17,21331.0,207.3679,207.4447,207.2048,207.4255,21331.0
2019-01-31 12:40:00,216.14,216.26,215.5,215.5,23797.0,207.3967,207.5119,206.7826,206.7826,23797.0
2019-01-31 12:45:00,215.49,215.83,215.31,215.7,26727.0,206.773,207.0993,206.6003,206.9745,26727.0
2019-01-31 12:50:00,215.72,215.94,215.72,215.8,29531.0,206.9937,207.2048,206.9937,207.0705,29531.0
2019-01-31 12:55:00,215.77,215.91,215.66,215.85,11989.0,207.0417,207.176,206.9361,207.1184,11989.0
2019-01-31 13:00:00,215.83,216.06,215.77,215.99,10698.0,207.0993,207.32,207.0417,207.2528,10698.0
2019-01-31 13:05:00,216.03,216.27,216.03,216.17,17293.0,207.2912,207.5215,207.2912,207.4255,17293.0
2019-01-31 13:10:00,216.16,216.2,215.77,215.78,9143.0,207.4159,207.4543,207.0417,207.0513,9143.0
2019-01-31 13:15:00,215.81,216.05,215.68,215.88,10863.0,207.0801,207.3104,206.9553,207.1472,10863.0
2019-01-31 13:20:00,215.88,216.07,215.85,215.96,5314.0,207.1472,207.3295,207.1184,207.224,5314.0
2019-01-31 13:25:00,215.9,216.02,215.67,215.81,9969.0,207.1664,207.2816,206.9457,207.0801,9969.0
2019-01-31 13:30:00,215.82,215.82,215.39,215.39,6411.0,207.0897,207.0897,206.6771,206.6771,6411.0
2019-01-31 13:35:00,215.37,215.54,215.29,215.31,7109.0,206.6579,206.821,206.5811,206.6003,7109.0
2019-01-31 13:40:00,215.35,215.61,215.29,215.6,10527.0,206.6387,206.8882,206.5811,206.8786,10527.0
2019-01-31 13:45:00,215.59,215.59,215.38,215.48,12074.0,206.869,206.869,206.6675,206.7634,12074.0
2019-01-31 13:50:00,215.42,215.79,215.37,215.78,20279.0,206.7058,207.0609,206.6579,207.0513,20279.0
2019-01-31 13:55:00,215.74,215.84,215.68,215.82,4878.0,207.0129,207.1089,206.9553,207.0897,4878.0
2019-01-31 14:00:00,215.84,215.93,215.76,215.78,17643.0,207.1089,207.1952,207.0321,207.0513,17643.0
2019-01-31 14:05:00,215.81,215.84,215.67,215.67,7001.0,207.0801,207.1089,206.9457,206.9457,7001.0
2019-01-31 14:10:00,215.61,215.77,215.59,215.74,9235.0,206.8882,207.0417,206.869,207.0129,9235.0
2019-01-31 14:15:00,215.76,215.8,215.4,215.53,6483.0,207.0321,207.0705,206.6867,206.8114,6483.0
2019-01-31 14:20:00,215.59,215.9,215.55,215.86,7927.0,206.869,207.1664,206.8306,207.128,7927.0
2019-01-31 14:25:00,215.8,215.83,215.4,215.46,6716.0,207.0705,207.0993,206.6867,206.7442,6716.0
2019-01-31 14:30:00,215.38,215.45,214.99,215.03,14113.0,206.6675,206.7346,206.2932,206.3316,14113.0
2019-01-31 14:35:00,215.03,215.11,214.73,214.78,20420.0,206.3316,206.4084,206.0438,206.0917,20420.0
2019-01-31 14:40:00,214.8,214.9,214.71,214.82,10369.0,206.1109,206.2069,206.0246,206.1301,10369.0
2019-01-31 14:45:00,214.82,214.99,214.71,214.83,11550.0,206.1301,206.2932,206.0246,206.1397,11550.0
2019-01-31 14:50:00,214.81,214.95,214.7,214.9,10038.0,206.1205,206.2549,206.015,206.2069,10038.0
2019-01-31 14:55:00,214.9,214.95,214.62,214.62,14744.0,206.2069,206.2549,205.9382,205.9382,14744.0
2019-01-31 15:00:00,214.59,214.63,214.27,214.27,17395.0,205.9094,205.9478,205.6024,205.6024,17395.0
2019-01-31 15:05:00,214.26,214.36,214.18,214.23,8543.0,205.5928,205.6887,205.516,205.564,8543.0
2019-01-31 15:10:00,214.2,214.21,213.76,213.82,26010.0,205.5352,205.5448,205.113,205.1706,26010.0
2019-01-31 15:15:00,213.78,214.08,213.78,214.0,19457.0,205.1322,205.42,205.1322,205.3433,19457.0
2019-01-31 15:20:00,214.0,214.2,213.97,214.06,41090.0,205.3433,205.5352,205.3145,205.4009,41090.0
2019-01-31 15:25:00,214.08,214.23,214.01,214.12,73558.0,205.42,205.564,205.3529,205.4584,73558.0
2019-01-31 15:30:00,214.11,214.37,214.06,214.3,63206.0,205.4488,205.6983,205.4009,205.6311,63206.0
2019-01-31 15:35:00,214.3,214.31,214.11,214.16,35318.0,205.6311,205.6407,205.4488,205.4968,35318.0
2019-01-31 15:40:00,214.14,214.18,213.82,213.95,26587.0,205.4776,205.516,205.1706,205.2953,26587.0
2019-01-31 15:45:00,213.93,214.17,213.88,214.14,35821.0,205.2761,205.5064,205.2281,205.4776,35821.0
2019-01-31 15:50:00,214.16,214.37,214.1,214.36,39584.0,205.4968,205.6983,205.4392,205.6887,39584.0
2019-01-31 15:55:00,214.37,215.93,214.32,215.79,315373.0,205.6983,207.1952,205.6503,207.0609,315373.0
2019-02-01 09:30:00,215.74,216.86,214.04,214.95,25072.0,207.0129,208.0876,205.3817,206.2549,25072.0
2019-02-01 09:35:00,215.26,215.33,214.14,214.69,12999.0,206.5523,206.6195,205.4776,206.0054,12999.0
2019-02-01 09:40:00,214.63,215.41,213.85,214.46,31317.0,205.9478,206.6962,205.1994,205.7847,31317.0
2019-02-01 09:45:00,214.36,214.75,213.59,213.62,12990.0,205.6887,206.0629,204.9499,204.9787,12990.0
2019-02-01 09:50:00,213.61,213.9,213.21,213.59,10128.0,204.9691,205.2473,204.5852,204.9499,10128.0
2019-02-01 09:55:00,213.59,213.78,212.67,212.67,22336.0,204.9499,205.1322,204.0671,204.0671,22336.0
2019-02-01 10:00:00,212.76,214.48,212.76,214.38,21512.0,204.1534,205.8039,204.1534,205.7079,21512.0
2019-02-01 10:05:00,214.34,214.69,214.06,214.53,6574.0,205.6695,206.0054,205.4009,205.8518,6574.0
2019-02-01 10:10:00,214.8,215.47,214.54,214.94,16577.0,206.1109,206.7538,205.8614,206.2453,16577.0
2019-02-01 10:15:00,214.93,215.55,214.86,215.55,8067.0,206.2357,206.8306,206.1685,206.8306,8067.0
2019-02-01 10:20:00,215.44,216.09,215.44,215.94,7104.0,206.725,207.3487,206.725,207.2048,7104.0
2019-02-01 10:25:00,215.96,216.19,215.72,215.81,19488.0,207.224,207.4447,206.9937,207.0801,19488.0
2019-02-01 10:30:00,215.75,215.81,215.01,215.07,9190.0,207.0225,207.0801,206.3124,206.37,9190.0
2019-02-01 10:35:00,215.02,215.52,214.92,215.42,9025.0,206.322,206.8018,206.2261,206.7058,9025.0
2019-02-01 10:40:00,215.51,215.57,215.1,215.18,11399.0,206.7922,206.8498,206.3988,206.4756,11399.0
2019-02-01 10:45:00,215.2,215.83,215.19,215.83,16134.0,206.4947,207.0993,206.4851,207.0993,16134.0
2019-02-01 10:50:00,215.88,215.92,214.9,215.06,18482.0,207.1472,207.1856,206.2069,206.3604,18482.0
2019-02-01 10:55:00,215.11,215.18,214.45,214.55,16036.0,206.4084,206.4756,205.7751,205.871,16036.0
2019-02-01 11:00:00,214.53,214.86,214.36,214.77,11029.0,205.8518,206.1685,205.6887,206.0821,11029.0
2019-02-01 11:05:00,214.67,215.25,214.62,215.08,10817.0,205.9862,206.5427,205.9382,206.3796,10817.0
2019-02-01 11:10:00,215.08,215.41,215.01,215.41,10655.0,206.3796,206.6962,206.3124,206.6962,10655.0
2019-02-01 11:15:00,215.34,215.54,215.2,215.22,8603.0,206.6291,206.821,206.4947,206.5139,8603.0
2019-02-01 11:20:00,215.17,215.46,215.17,215.36,5577.0,206.466,206.7442,206.466,206.6483,5577.0
2019-02-01 11:25:00,215.33,215.54,215.31,215.35,5700.0,206.6195,206.821,206.6003,206.6387,5700.0
2019-02-01 11:30:00,215.35,215.42,215.16,215.16,3800.0,206.6387,206.7058,206.4564,206.4564,3800.0
2019-02-01 11:35:00,215.2,215.49,215.13,215.37,13604.0,206.4947,206.773,206.4276,206.6579,13604.0
2019-02-01 11:40:00,215.41,215.58,215.33,215.52,6624.0,206.6962,206.8594,206.6195,206.8018,6624.0
2019-02-01 11:45:00,215.58,215.82,215.34,215.82,8180.0,206.8594,207.0897,206.6291,207.0897,8180.0
2019-02-01 11:50:00,215.79,215.94,215.63,215.9,10235.0,207.0609,207.2048,206.9073,207.1664,10235.0
2019-02-01 11:55:00,215.81,216.16,215.79,215.89,9504.0,207.0801,207.4159,207.0609,207.1568,9504.0
2019-02-01 12:00:00,215.86,215.91,215.69,215.73,9594.0,207.128,207.176,206.9649,207.0033,9594.0
2019-02-01 12:05:00,215.73,215.82,215.48,215.5,7482.0,207.0033,207.0897,206.7634,206.7826,7482.0
2019-02-01 12:10:00,215.47,215.57,215.38,215.46,6950.0,206.7538,206.8498,206.6675,206.7442,6950.0
2019-02-01 12:15:00,215.42,215.49,215.34,215.43,3800.0,206.7058,206.773,206.6291,206.7154,3800.0
2019-02-01 12:20:00,215.35,215.35,214.86,214.86,7006.0,206.6387,206.6387,206.1685,206.1685,7006.0
2019-02-01 12:25:00,214.78,214.96,214.77,214.96,4600.0,206.0917,206.2645,206.0821,206.2645,4600.0
2019-02-01 12:30:00,214.87,215.05,214.83,214.91,7000.0,206.1781,206.3508,206.1397,206.2165,7000.0
2019-02-01 12:35:00,214.99,214.99,214.5,214.5,6461.0,206.2932,206.2932,205.8231,205.8231,6461.0
2019-02-01 12:40:00,214.46,214.67,214.45,214.5,4715.0,205.7847,205.9862,205.7751,205.8231,4715.0
2019-02-01 12:45:00,214.56,214.83,214.5,214.77,3900.0,205.8806,206.1397,205.8231,206.0821,3900.0
2019-02-01 12:50:00,214.84,214.84,214.5,214.62,4600.0,206.1493,206.1493,205.8231,205.9382,4600.0
2019-02-01 12:55:00,214.63,214.65,214.46,214.55,3946.0,205.9478,205.967,205.7847,205.871,3946.0
2019-02-01 13:00:00,214.53,214.61,214.44,214.58,6013.0,205.8518,205.9286,205.7655,205.8998,6013.0
2019-02-01 13:05:00,214.58,214.72,214.4,214.7,4500.0,205.8998,206.0342,205.7271,206.015,4500.0
2019-02-01 13:10:00,214.7,214.78,214.56,214.69,4961.0,206.015,206.0917,205.8806,206.0054,4961.0
2019-02-01 13:15:00,214.71,214.76,214.34,214.42,6000.0,206.0246,206.0725,205.6695,205.7463,6000.0
2019-02-01 13:20:00,214.4,214.4,213.94,213.94,13965.0,205.7271,205.7271,205.2857,205.2857,13965.0
2019-02-01 13:25:00,213.96,214.38,213.96,214.35,5500.0,205.3049,205.7079,205.3049,205.6791,5500.0
2019-02-01 13:30:00,214.36,214.55,214.31,214.38,4800.0,205.6887,205.871,205.6407,205.7079,4800.0
2019-02-01 13:35:00,214.39,214.4,214.2,214.4,7142.0,205.7175,205.7271,205.5352,205.7271,7142.0
2019-02-01 13:40:00,214.56,214.56,214.23,214.23,2600.0,205.8806,205.8806,205.564,205.564,2600.0
2019-02-01 13:45:00,214.15,214.15,213.92,214.11,6271.0,205.4872,205.4872,205.2665,205.4488,6271.0
2019-02-01 13:50:00,214.2,214.33,214.0,214.0,5199.0,205.5352,205.6599,205.3433,205.3433,5199.0
2019-02-01 13:55:00,214.1,214.26,214.05,214.24,6847.0,205.4392,205.5928,205.3913,205.5736,6847.0
2019-02-01 14:00:00,214.18,214.2,213.72,213.72,9582.0,205.516,205.5352,205.0746,205.0746,9582.0
2019-02-01 14:05:00,213.68,213.81,213.6,213.8,11543.0,205.0362,205.161,204.9595,205.1514,11543.0
2019-02-01 14:10:00,213.75,213.94,213.62,213.77,9832.0,205.1034,205.2857,204.9787,205.1226,9832.0
2019-02-01 14:15:00,213.8,213.95,213.66,213.69,12701.0,205.1514,205.2953,205.017,205.0458,12701.0
2019-02-01 14:20:00,213.73,213.81,213.5,213.5,8302.0,205.0842,205.161,204.8635,204.8635,8302.0
2019-02-01 14:25:00,213.47,213.95,213.46,213.95,9476.0,204.8347,205.2953,204.8251,205.2953,9476.0
2019-02-01 14:30:00,213.91,214.44,213.9,214.36,14860.0,205.2569,205.7655,205.2473,205.6887,14860.0
2019-02-01 14:35:00,214.3,214.53,214.21,214.4,16893.0,205.6311,205.8518,205.5448,205.7271,16893.0
2019-02-01 14:40:00,214.42,214.64,214.37,214.4,10646.0,205.7463,205.9574,205.6983,205.7271,10646.0
2019-02-01 14:45:00,214.37,214.43,214.17,214.22,7068.0,205.6983,205.7559,205.5064,205.5544,7068.0
2019-02-01 14:50:00,214.22,214.3,213.99,214.02,7715.0,205.5544,205.6311,205.3337,205.3625,7715.0
2019-02-01 14:55:00,214.0,214.18,213.93,214.08,4600.0,205.3433,205.516,205.2761,205.42,4600.0
2019-02-01 15:00:00,214.04,214.26,213.97,214.16,10100.0,205.3817,205.5928,205.3145,205.4968,10100.0
2019-02-01 15:05:00,214.15,214.38,214.1,214.14,8500.0,205.4872,205.7079,205.4392,205.4776,8500.0
2019-02-01 15:10:00,214.13,214.39,214.06,214.38,13970.0,205.468,205.7175,205.4009,205.7079,13970.0
2019-02-01 15:15:00,214.4,214.58,214.4,214.42,7600.0,205.7271,205.8998,205.7271,205.7463,7600.0
2019-02-01 15:20:00,214.48,214.48,214.24,214.4,7700.0,205.8039,205.8039,205.5736,205.7271,7700.0
2019-02-01 15:25:00,214.39,214.51,214.23,214.51,9907.0,205.7175,205.8327,205.564,205.8327,9907.0
2019-02-01 15:30:00,214.51,214.78,214.47,214.67,9444.0,205.8327,206.0917,205.7943,205.9862,9444.0
2019-02-01 15:35:00,214.72,214.99,214.65,214.99,11717.0,206.0342,206.2932,205.967,206.2932,11717.0
2019-02-01 15:40:00,214.91,214.93,214.75,214.86,9793.0,206.2165,206.2357,206.0629,206.1685,9793.0
2019-02-01 15:45:00,214.84,214.95,214.76,214.76,13993.0,206.1493,206.2549,206.0725,206.0725,13993.0
2019-02-01 15:50:00,214.81,214.98,214.81,214.91,21318.0,206.1205,206.2836,206.1205,206.2165,21318.0
2019-02-01 15:55:00,214.88,214.91,213.84,214.45,279727.0,206.1877,206.2165,205.1898,205.7751,279727.0
2019-02-04 09:30:00,216.88,217.52,215.56,217.32,34747.0,208.1068,208.7209,206.8402,208.529,34747.0
2019-02-04 09:35:00,217.39,217.52,216.31,217.33,15650.0,208.5962,208.7209,207.5598,208.5386,15650.0
2019-02-04 09:40:00,217.52,218.1,217.35,217.83,13065.0,208.7209,209.2774,208.5578,209.0184,13065.0
2019-02-04 09:45:00,217.83,218.72,217.82,218.64,12939.0,209.0184,209.8724,209.0088,209.7956,12939.0
2019-02-04 09:50:00,218.66,219.15,218.65,218.68,14818.0,209.8148,210.285,209.8052,209.834,14818.0
2019-02-04 09:55:00,218.58,218.58,217.92,218.09,12242.0,209.738,209.738,209.1047,209.2678,12242.0
2019-02-04 10:00:00,218.28,218.28,217.41,218.03,10366.0,209.4502,209.4502,208.6153,209.2103,10366.0
2019-02-04 10:05:00,218.01,218.68,217.83,218.38,36128.0,209.1911,209.834,209.0184,209.5461,36128.0
2019-02-04 10:10:00,218.31,218.92,218.3,218.88,12051.0,209.4789,210.0643,209.4693,210.0259,12051.0
2019-02-04 10:15:00,218.85,219.01,218.59,218.71,9241.0,209.9971,210.1506,209.7476,209.8628,9241.0
2019-02-04 10:20:00,218.63,218.76,218.31,218.45,12507.0,209.786,209.9107,209.4789,209.6133,12507.0
2019-02-04 10:25:00,218.47,218.47,218.04,218.18,10854.0,209.6325,209.6325,209.2199,209.3542,10854.0
2019-02-04 10:30:00,218.14,218.55,218.05,218.35,10125.0,209.3158,209.7092,209.2295,209.5173,10125.0
2019-02-04 10:35:00,218.31,218.58,218.3,218.33,9223.0,209.4789,209.738,209.4693,209.4981,9223.0
2019-02-04 10:40:00,218.24,218.4,218.03,218.16,7896.0,209.4118,209.5653,209.2103,209.335,7896.0
2019-02-04 10:45:00,218.11,218.49,218.1,218.28,6538.0,209.287,209.6517,209.2774,209.4502,6538.0
2019-02-04 10:50:00,218.28,218.35,218.07,218.27,7788.0,209.4502,209.5173,209.2486,209.4406,7788.0
2019-02-04 10:55:00,218.19,218.51,218.1,218.5,12446.0,209.3638,209.6708,209.2774,209.6613,12446.0
2019-02-04 11:00:00,218.59,218.93,218.59,218.93,6856.0,209.7476,210.0739,209.7476,210.0739,6856.0
2019-02-04 11:05:00,218.95,219.07,218.65,218.74,14557.0,210.093,210.2082,209.8052,209.8915,14557.0
2019-02-04 11:10:00,218.83,218.83,218.65,218.72,7454.0,209.9779,209.9779,209.8052,209.8724,7454.0
2019-02-04 11:15:00,218.76,219.28,218.7,219.13,13337.0,209.9107,210.4097,209.8532,210.2658,13337.0
2019-02-04 11:20:00,219.15,219.57,218.96,219.57,18467.0,210.285,210.688,210.1026,210.688,18467.0
2019-02-04 11:25:00,219.56,219.64,219.13,219.55,16712.0,210.6784,210.7551,210.2658,210.6688,16712.0
2019-02-04 11:30:00,219.66,219.94,219.43,219.94,9600.0,210.7743,211.043,210.5536,211.043,9600.0
2019-02-04 11:35:00,219.87,219.89,219.48,219.62,10860.0,210.9758,210.995,210.6016,210.7359,10860.0
2019-02-04 11:40:00,219.63,219.75,219.42,219.66,20910.0,210.7455,210.8607,210.544,210.7743,20910.0
2019-02-04 11:45:00,219.75,220.37,219.69,220.16,20639.0,210.8607,211.4556,210.8031,211.2541,20639.0
2019-02-04 11:50:00,220.14,220.34,220.0,220.16,4900.0,211.2349,211.4268,211.1006,211.2541,4900.0
2019-02-04 11:55:00,220.25,220.25,219.95,220.16,11403.0,211.3405,211.3405,211.0526,211.2541,11403.0
2019-02-04 12:00:00,220.18,220.61,220.18,220.42,16296.0,211.2733,211.6859,211.2733,211.5036,16296.0
2019-02-04 12:05:00,220.48,220.76,220.4,220.75,5863.0,211.5612,211.8298,211.4844,211.8202,5863.0
2019-02-04 12:10:00,220.65,220.99,220.62,220.73,17652.0,211.7243,212.0505,211.6955,211.801,17652.0
2019-02-04 12:15:00,220.68,221.0,220.51,220.92,14576.0,211.7531,212.0601,211.5899,211.9834,14576.0
2019-02-04 12:20:00,220.9,221.0,220.86,220.87,6819.0,211.9642,212.0601,211.9258,211.9354,6819.0
2019-02-04 12:25:00,220.86,221.07,220.86,220.91,13000.0,211.9258,212.1273,211.9258,211.9738,13000.0
2019-02-04 12:30:00,220.95,221.03,220.74,220.97,10794.0,212.0121,212.0889,211.8106,212.0313,10794.0
2019-02-04 12:35:00,221.07,221.26,220.95,221.25,7422.0,212.1273,212.3096,212.0121,212.3,7422.0
2019-02-04 12:40:00,221.23,221.44,221.22,221.36,9457.0,212.2808,212.4823,212.2712,212.4056,9457.0
2019-02-04 12:45:00,221.35,221.35,220.96,221.03,6924.0,212.396,212.396,212.0217,212.0889,6924.0
2019-02-04 12:50:00,220.98,221.55,220.98,221.46,4312.0,212.0409,212.5879,212.0409,212.5015,4312.0
2019-02-04 12:55:00,221.52,221.52,220.97,221.17,12329.0,212.5591,212.5591,212.0313,212.2232,12329.0
2019-02-04 13:00:00,221.16,221.4,221.16,221.35,9955.0,212.2136,212.4439,212.2136,212.396,9955.0
2019-02-04 13:05:00,221.4,221.72,221.31,221.57,12484.0,212.4439,212.751,212.3576,212.6071,12484.0
2019-02-04 13:10:00,221.53,221.53,221.26,221.34,6974.0,212.5687,212.5687,212.3096,212.3864,6974.0
2019-02-04 13:15:00,221.37,221.84,221.35,221.69,21610.0,212.4152,212.8661,212.396,212.7222,21610.0
2019-02-04 13:20:00,221.69,221.99,221.66,221.92,17479.0,212.7222,213.0101,212.6934,212.9429,17479.0
2019-02-04 13:25:00,221.93,222.05,221.71,221.88,17552.0,212.9525,213.0676,212.7414,212.9045,17552.0
2019-02-04 13:30:00,221.91,221.98,221.53,221.59,11688.0,212.9333,213.0005,212.5687,212.6263,11688.0
2019-02-04 13:35:00,221.49,222.0,221.48,221.98,16138.0,212.5303,213.0197,212.5207,213.0005,16138.0
2019-02-04 13:40:00,222.04,222.11,221.94,222.07,7815.0,213.0581,213.1252,212.9621,213.0868,7815.0
2019-02-04 13:45:00,222.08,222.36,221.96,221.96,16697.0,213.0964,213.3651,212.9813,212.9813,16697.0
2019-02-04 13:50:00,221.98,222.09,221.89,221.9,10293.0,213.0005,213.106,212.9141,212.9237,10293.0
2019-02-04 13:55:00,221.88,221.93,221.66,221.78,9407.0,212.9045,212.9525,212.6934,212.8086,9407.0
2019-02-04 14:00:00,221.82,221.84,221.67,221.71,17886.0,212.847,212.8661,212.703,212.7414,17886.0
2019-02-04 14:05:00,221.74,221.75,221.49,221.5,6903.0,212.7702,212.7798,212.5303,212.5399,6903.0
2019-02-04 14:10:00,221.61,221.76,221.55,221.63,5810.0,212.6454,212.7894,212.5879,212.6646,5810.0
2019-02-04 14:15:00,221.6,221.84,221.56,221.79,12391.0,212.6358,212.8661,212.5975,212.8182,12391.0
2019-02-04 14:20:00,221.83,222.2,221.83,222.04,15586.0,212.8565,213.2116,212.8565,213.0581,15586.0
2019-02-04 14:25:00,222.09,222.27,222.06,222.16,11973.0,213.106,213.2787,213.0772,213.1732,11973.0
2019-02-04 14:30:00,222.12,222.28,222.07,222.2,9899.0,213.1348,213.2883,213.0868,213.2116,9899.0
2019-02-04 14:35:00,222.2,222.2,221.92,221.93,12467.0,213.2116,213.2116,212.9429,212.9525,12467.0
2019-02-04 14:40:00,221.86,221.97,221.79,221.8,7050.0,212.8853,212.9909,212.8182,212.8278,7050.0
2019-02-04 14:45:00,221.77,221.8,221.47,221.56,21357.0,212.799,212.8278,212.5111,212.5975,21357.0
2019-02-04 14:50:00,221.57,221.66,221.43,221.43,7108.0,212.6071,212.6934,212.4727,212.4727,7108.0
2019-02-04 14:55:00,221.47,222.03,221.45,221.94,18829.0,212.5111,213.0485,212.4919,212.9621,18829.0
2019-02-04 15:00:00,221.95,221.96,221.46,221.48,11007.0,212.9717,212.9813,212.5015,212.5207,11007.0
2019-02-04 15:05:00,221.41,221.5,221.26,221.44,9522.0,212.4535,212.5399,212.3096,212.4823,9522.0
2019-02-04 15:10:00,221.43,221.46,221.14,221.2,6679.0,212.4727,212.5015,212.1945,212.252,6679.0
2019-02-04 15:15:00,221.22,221.35,221.18,221.25,12350.0,212.2712,212.396,212.2328,212.3,12350.0
2019-02-04 15:20:00,221.25,221.41,221.25,221.41,17623.0,212.3,212.4535,212.3,212.4535,17623.0
2019-02-04 15:25:00,221.4,221.45,221.11,221.11,13051.0,212.4439,212.4919,212.1657,212.1657,13051.0
2019-02-04 15:30:00,221.07,221.11,220.83,220.99,20254.0,212.1273,212.1657,211.897,212.0505,20254.0
2019-02-04 15:35:00,220.98,221.04,220.8,221.01,21303.0,212.0409,212.0985,211.8682,212.0697,21303.0
2019-02-04 15:40:00,221.02,221.26,221.01,221.21,27702.0,212.0793,212.3096,212.0697,212.2616,27702.0
2019-02-04 15:45:00,221.23,221.23,220.64,220.83,30643.0,212.2808,212.2808,211.7147,211.897,30643.0
2019-02-04 15:50:00,220.86,220.89,220.69,220.69,53431.0,211.9258,211.9546,211.7627,211.7627,53431.0
2019-02-04 15:55:00,220.7,220.92,220.62,220.91,157392.0,211.7723,211.9834,211.6955,211.9738,157392.0
2019-02-05 09:30:00,221.43,222.19,221.19,221.88,18458.0,212.4727,213.202,212.2424,212.9045,18458.0
2019-02-05 09:35:00,222.17,222.33,221.9,222.11,7023.0,213.1828,213.3363,212.9237,213.1252,7023.0
2019-02-05 09:40:00,222.08,222.2,221.59,222.2,7710.0,213.0964,213.2116,212.6263,213.2116,7710.0
2019-02-05 09:45:00,222.33,222.75,221.86,222.75,21328.0,213.3363,213.7393,212.8853,213.7393,21328.0
2019-02-05 09:50:00,222.73,223.15,222.6,222.9,25204.0,213.7201,214.1231,213.5954,213.8833,25204.0
2019-02-05 09:55:00,222.77,222.77,222.15,222.5,11529.0,213.7585,213.7585,213.1636,213.4994,11529.0
2019-02-05 10:00:00,222.42,222.42,222.08,222.21,5083.0,213.4227,213.4227,213.0964,213.2212,5083.0
2019-02-05 10:05:00,222.14,222.84,222.14,222.42,11479.0,213.154,213.8257,213.154,213.4227,11479.0
2019-02-05 10:10:00,222.35,222.54,222.19,222.35,3600.0,213.3555,213.5378,213.202,213.3555,3600.0
2019-02-05 10:15:00,222.25,222.67,222.24,222.67,4046.0,213.2596,213.6626,213.25,213.6626,4046.0
2019-02-05 10:20:00,222.92,223.62,222.84,223.43,22440.0,213.9025,214.5741,213.8257,214.3918,22440.0
2019-02-05 10:25:00,223.36,223.7,223.36,223.59,11336.0,214.3247,214.6509,214.3247,214.5454,11336.0
2019-02-05 10:30:00,223.68,223.71,223.42,223.42,5720.0,214.6317,214.6605,214.3822,214.3822,5720.0
2019-02-05 10:35:00,223.42,223.85,223.36,223.61,10188.0,214.3822,214.7948,214.3247,214.5645,10188.0
2019-02-05 10:40:00,223.69,223.89,223.64,223.84,29077.0,214.6413,214.8332,214.5933,214.7852,29077.0
2019-02-05 10:45:00,223.87,223.98,223.48,223.72,18349.0,214.814,214.9196,214.4398,214.6701,18349.0
2019-02-05 10:50:00,223.78,223.78,223.49,223.78,11229.0,214.7277,214.7277,214.4494,214.7277,11229.0
2019-02-05 10:55:00,223.75,223.94,223.62,223.87,8430.0,214.6989,214.8812,214.5741,214.814,8430.0
2019-02-05 11:00:00,223.8,223.96,223.7,223.87,5100.0,214.7469,214.9004,214.6509,214.814,5100.0
2019-02-05 11:05:00,223.98,224.11,223.88,224.01,11937.0,214.9196,215.0443,214.8236,214.9484,11937.0
2019-02-05 11:10:00,224.06,224.1,223.76,223.76,3003.0,214.9963,215.0347,214.7085,214.7085,3003.0
2019-02-05 11:15:00,223.76,223.76,223.26,223.47,18716.0,214.7085,214.7085,214.2287,214.4302,18716.0
2019-02-05 11:20:00,223.6,223.67,223.33,223.44,4325.0,214.5549,214.6221,214.2959,214.4014,4325.0
2019-02-05 11:25:00,223.42,223.66,223.22,223.66,8808.0,214.3822,214.6125,214.1903,214.6125,8808.0
2019-02-05 11:30:00,223.59,223.63,223.36,223.62,10138.0,214.5454,214.5837,214.3247,214.5741,10138.0
2019-02-05 11:35:00,223.65,223.72,223.5,223.66,14269.0,214.6029,214.6701,214.459,214.6125,14269.0
2019-02-05 11:40:00,223.67,223.71,223.45,223.45,3728.0,214.6221,214.6605,214.411,214.411,3728.0
2019-02-05 11:45:00,223.41,223.41,222.99,223.17,9925.0,214.3726,214.3726,213.9696,214.1423,9925.0
2019-02-05 11:50:00,223.24,223.44,223.19,223.44,3272.0,214.2095,214.4014,214.1615,214.4014,3272.0
2019-02-05 11:55:00,223.48,223.61,223.38,223.52,5084.0,214.4398,214.5645,214.3438,214.4782,5084.0
2019-02-05 12:00:00,223.63,223.73,223.54,223.73,7836.0,214.5837,214.6797,214.4974,214.6797,7836.0
2019-02-05 12:05:00,223.72,223.99,223.7,223.99,4682.0,214.6701,214.9292,214.6509,214.9292,4682.0
2019-02-05 12:10:00,223.9,223.98,223.71,223.96,6541.0,214.8428,214.9196,214.6605,214.9004,6541.0
2019-02-05 12:15:00,224.09,224.11,223.92,223.97,5797.0,215.0251,215.0443,214.862,214.91,5797.0
2019-02-05 12:20:00,223.99,224.09,223.87,224.06,12526.0,214.9292,215.0251,214.814,214.9963,12526.0
2019-02-05 12:25:00,224.06,224.34,223.98,224.34,6181.0,214.9963,215.265,214.9196,215.265,6181.0
2019-02-05 12:30:00,224.24,224.26,223.63,223.74,5858.0,215.1691,215.1882,214.5837,214.6893,5858.0
2019-02-05 12:35:00,223.77,223.96,223.74,223.89,7515.0,214.7181,214.9004,214.6893,214.8332,7515.0
2019-02-05 12:40:00,223.86,224.06,223.86,223.92,4369.0,214.8044,214.9963,214.8044,214.862,4369.0
2019-02-05 12:45:00,223.89,223.91,223.6,223.6,6600.0,214.8332,214.8524,214.5549,214.5549,6600.0
2019-02-05 12:50:00,223.61,223.79,223.42,223.48,8033.0,214.5645,214.7373,214.3822,214.4398,8033.0
2019-02-05 12:55:00,223.42,223.46,223.21,223.29,7200.0,214.3822,214.4206,214.1807,214.2575,7200.0
2019-02-05 13:00:00,223.34,223.66,223.34,223.42,6163.0,214.3055,214.6125,214.3055,214.3822,6163.0
2019-02-05 13:05:00,223.4,223.45,223.24,223.38,5030.0,214.363,214.411,214.2095,214.3438,5030.0
2019-02-05 13:10:00,223.33,223.52,223.33,223.49,3225.0,214.2959,214.4782,214.2959,214.4494,3225.0
2019-02-05 13:15:00,223.43,223.57,223.36,223.38,5000.0,214.3918,214.5262,214.3247,214.3438,5000.0
2019-02-05 13:20:00,223.49,223.69,223.46,223.68,2788.0,214.4494,214.6413,214.4206,214.6317,2788.0
2019-02-05 13:25:00,223.64,223.75,223.58,223.74,3100.0,214.5933,214.6989,214.5358,214.6893,3100.0
2019-02-05 13:30:00,223.79,223.81,223.56,223.56,5853.0,214.7373,214.7565,214.5166,214.5166,5853.0
2019-02-05 13:35:00,223.55,223.84,223.54,223.78,4400.0,214.507,214.7852,214.4974,214.7277,4400.0
2019-02-05 13:40:00,223.85,224.04,223.79,224.04,5900.0,214.7948,214.9771,214.7373,214.9771,5900.0
2019-02-05 13:45:00,223.99,224.3,223.96,224.2,7242.0,214.9292,215.2266,214.9004,215.1307,7242.0
2019-02-05 13:50:00,224.16,224.21,224.0,224.03,6361.0,215.0923,215.1403,214.9388,214.9676,6361.0
2019-02-05 13:55:00,224.03,224.43,224.01,224.43,4100.0,214.9676,215.3514,214.9484,215.3514,4100.0
2019-02-05 14:00:00,224.4,224.59,224.32,224.59,6134.0,215.3226,215.5049,215.2458,215.5049,6134.0
2019-02-05 14:05:00,224.61,225.06,224.56,225.06,13723.0,215.5241,215.9559,215.4761,215.9559,13723.0
2019-02-05 14:10:00,224.98,225.08,224.82,224.86,11752.0,215.8791,215.9751,215.7256,215.764,11752.0
2019-02-05 14:15:00,224.94,225.0,224.8,224.8,8170.0,215.8407,215.8983,215.7064,215.7064,8170.0
2019-02-05 14:20:00,224.84,225.02,224.76,224.81,12159.0,215.7448,215.9175,215.668,215.716,12159.0
2019-02-05 14:25:00,224.86,224.91,224.65,224.78,7271.0,215.764,215.812,215.5625,215.6872,7271.0
2019-02-05 14:30:00,224.78,224.85,224.7,224.85,3622.0,215.6872,215.7544,215.6104,215.7544,3622.0
2019-02-05 14:35:00,224.77,224.81,224.7,224.74,5011.0,215.6776,215.716,215.6104,215.6488,5011.0
2019-02-05 14:40:00,224.73,224.73,224.51,224.66,17369.0,215.6392,215.6392,215.4281,215.5721,17369.0
2019-02-05 14:45:00,224.6,224.74,224.58,224.73,8045.0,215.5145,215.6488,215.4953,215.6392,8045.0
2019-02-05 14:50:00,224.75,224.75,224.59,224.59,4731.0,215.6584,215.6584,215.5049,215.5049,4731.0
2019-02-05 14:55:00,224.67,224.81,224.59,224.8,5365.0,215.5817,215.716,215.5049,215.7064,5365.0
2019-02-05 15:00:00,224.87,224.9,224.77,224.88,5583.0,215.7736,215.8024,215.6776,215.7832,5583.0
2019-02-05 15:05:00,224.86,225.04,224.78,225.0,11803.0,215.764,215.9367,215.6872,215.8983,11803.0
2019-02-05 15:10:00,225.03,225.1,224.74,225.1,15126.0,215.9271,215.9943,215.6488,215.9943,15126.0
2019-02-05 15:15:00,225.11,225.2,225.04,225.2,10795.0,216.0039,216.0902,215.9367,216.0902,10795.0
2019-02-05 15:20:00,225.22,225.38,225.16,225.25,12141.0,216.1094,216.2629,216.0518,216.1382,12141.0
2019-02-05 15:25:00,225.25,225.25,225.11,225.19,10115.0,216.1382,216.1382,216.0039,216.0806,10115.0
2019-02-05 15:30:00,225.17,225.47,225.15,225.47,13484.0,216.0614,216.3493,216.0422,216.3493,13484.0
2019-02-05 15:35:00,225.42,225.43,225.08,225.14,18898.0,216.3013,216.3109,215.9751,216.0326,18898.0
2019-02-05 15:40:00,225.14,225.33,225.0,225.07,53946.0,216.0326,216.215,215.8983,215.9655,53946.0
2019-02-05 15:45:00,225.06,225.21,224.64,224.68,58457.0,215.9559,216.0998,215.5529,215.5913,58457.0
2019-02-05 15:50:00,224.68,224.68,224.34,224.37,19960.0,215.5913,215.5913,215.265,215.2938,19960.0
2019-02-05 15:55:00,224.39,224.51,224.21,224.49,47262.0,215.313,215.4281,215.1403,215.4089,47262.0
2019-02-06 09:30:00,224.15,224.24,223.42,223.43,18286.0,215.0827,215.1691,214.3822,214.3918,18286.0
2019-02-06 09:35:00,223.59,223.59,223.13,223.18,11003.0,214.5454,214.5454,214.104,214.1519,11003.0
2019-02-06 09:40:00,223.28,223.64,223.0,223.17,3224.0,214.2479,214.5933,213.9792,214.1423,3224.0
2019-02-06 09:45:00,223.11,223.53,222.99,223.1,6830.0,214.0848,214.4878,213.9696,214.0752,6830.0
2019-02-06 09:50:00,223.19,223.32,222.88,222.88,15391.0,214.1615,214.2863,213.8641,213.8641,15391.0
2019-02-06 09:55:00,222.95,223.16,222.4,222.49,9476.0,213.9312,214.1327,213.4035,213.4898,9476.0
2019-02-06 10:00:00,222.36,222.36,221.49,222.24,16329.0,213.3651,213.3651,212.5303,213.25,16329.0
2019-02-06 10:05:00,222.21,222.21,221.66,221.66,6504.0,213.2212,213.2212,212.6934,212.6934,6504.0
2019-02-06 10:10:00,221.6,221.6,221.08,221.41,10364.0,212.6358,212.6358,212.1369,212.4535,10364.0
2019-02-06 10:15:00,221.33,222.17,221.22,221.78,13602.0,212.3768,213.1828,212.2712,212.8086,13602.0
2019-02-06 10:20:00,221.89,222.13,221.53,221.97,4763.0,212.9141,213.1444,212.5687,212.9909,4763.0
2019-02-06 10:25:00,222.04,222.37,222.03,222.2,3200.0,213.0581,213.3747,213.0485,213.2116,3200.0
2019-02-06 10:30:00,222.21,222.92,222.2,222.79,7426.0,213.2212,213.9025,213.2116,213.7777,7426.0
2019-02-06 10:35:00,222.87,223.48,222.87,223.31,12251.0,213.8545,214.4398,213.8545,214.2767,12251.0
2019-02-06 10:40:00,223.4,223.61,223.32,223.43,4598.0,214.363,214.5645,214.2863,214.3918,4598.0
2019-02-06 10:45:00,223.48,223.63,223.39,223.53,1950.0,214.4398,214.5837,214.3534,214.4878,1950.0
2019-02-06 10:50:00,223.57,223.69,223.37,223.66,6180.0,214.5262,214.6413,214.3342,214.6125,6180.0
2019-02-06 10:55:00,223.66,223.76,223.46,223.61,4943.0,214.6125,214.7085,214.4206,214.5645,4943.0
2019-02-06 11:00:00,223.54,223.84,223.45,223.84,6200.0,214.4974,214.7852,214.411,214.7852,6200.0
2019-02-06 11:05:00,223.85,224.1,223.85,223.99,3783.0,214.7948,215.0347,214.7948,214.9292,3783.0
2019-02-06 11:10:00,223.96,224.02,223.83,223.96,11727.0,214.9004,214.958,214.7756,214.9004,11727.0
2019-02-06 11:15:00,223.92,223.96,223.6,223.74,3903.0,214.862,214.9004,214.5549,214.6893,3903.0
2019-02-06 11:20:00,223.79,223.98,223.49,223.54,5400.0,214.7373,214.9196,214.4494,214.4974,5400.0
2019-02-06 11:25:00,223.45,223.47,223.06,223.35,7811.0,214.411,214.4302,214.0368,214.3151,7811.0
2019-02-06 11:30:00,223.59,223.76,223.37,223.37,3650.0,214.5454,214.7085,214.3342,214.3342,3650.0
2019-02-06 11:35:00,223.4,223.43,223.19,223.34,2900.0,214.363,214.3918,214.1615,214.3055,2900.0
2019-02-06 11:40:00,223.22,223.28,223.03,223.04,4566.0,214.1903,214.2479,214.008,214.0176,4566.0
2019-02-06 11:45:00,223.04,223.08,222.8,223.01,5421.0,214.0176,214.056,213.7873,213.9888,5421.0
2019-02-06 11:50:00,223.01,223.25,222.86,223.25,6300.0,213.9888,214.2191,213.8449,214.2191,6300.0
2019-02-06 11:55:00,223.12,223.2,222.84,222.94,10297.0,214.0944,214.1711,213.8257,213.9216,10297.0
2019-02-06 12:00:00,222.81,223.21,222.77,223.21,4201.0,213.7969,214.1807,213.7585,214.1807,4201.0
2019-02-06 12:05:00,223.12,223.12,222.83,222.95,2795.0,214.0944,214.0944,213.8161,213.9312,2795.0
2019-02-06 12:10:00,222.88,223.19,222.88,223.16,3232.0,213.8641,214.1615,213.8641,214.1327,3232.0
2019-02-06 12:15:00,223.21,223.53,222.96,223.43,7931.0,214.1807,214.4878,213.9408,214.3918,7931.0
2019-02-06 12:20:00,223.46,223.64,223.46,223.64,8900.0,214.4206,214.5933,214.4206,214.5933,8900.0
2019-02-06 12:25:00,223.67,223.86,223.67,223.7,3946.0,214.6221,214.8044,214.6221,214.6509,3946.0
2019-02-06 12:30:00,223.69,223.98,223.67,223.91,5841.0,214.6413,214.9196,214.6221,214.8524,5841.0
2019-02-06 12:35:00,223.91,223.99,223.63,223.98,7831.0,214.8524,214.9292,214.5837,214.9196,7831.0
2019-02-06 12:40:00,223.9,224.03,223.8,224.01,3996.0,214.8428,214.9676,214.7469,214.9484,3996.0
2019-02-06 12:45:00,223.89,223.94,223.66,223.71,4200.0,214.8332,214.8812,214.6125,214.6605,4200.0
2019-02-06 12:50:00,223.8,224.13,223.8,224.13,2700.0,214.7469,215.0635,214.7469,215.0635,2700.0
2019-02-06 12:55:00,224.02,224.23,224.01,224.12,5602.0,214.958,215.1595,214.9484,215.0539,5602.0
2019-02-06 13:00:00,224.24,224.42,224.14,224.14,6973.0,215.1691,215.3418,215.0731,215.0731,6973.0
2019-02-06 13:05:00,224.09,224.1,223.93,224.03,3721.0,215.0251,215.0347,214.8716,214.9676,3721.0
2019-02-06 13:10:00,224.06,224.42,224.0,224.39,4189.0,214.9963,215.3418,214.9388,215.313,4189.0
2019-02-06 13:15:00,224.33,224.54,224.3,224.53,6832.0,215.2554,215.4569,215.2266,215.4473,6832.0
2019-02-06 13:20:00,224.56,224.65,224.5,224.54,10467.0,215.4761,215.5625,215.4185,215.4569,10467.0
2019-02-06 13:25:00,224.62,224.64,224.27,224.4,6554.0,215.5337,215.5529,215.1978,215.3226,6554.0
2019-02-06 13:30:00,224.4,224.63,224.36,224.54,3047.0,215.3226,215.5433,215.2842,215.4569,3047.0
2019-02-06 13:35:00,224.63,224.64,224.38,224.38,3507.0,215.5433,215.5529,215.3034,215.3034,3507.0
2019-02-06 13:40:00,224.37,224.6,224.34,224.59,6815.0,215.2938,215.5145,215.265,215.5049,6815.0
2019-02-06 13:45:00,224.63,224.69,224.46,224.49,7051.0,215.5433,215.6009,215.3802,215.4089,7051.0
2019-02-06 13:50:00,224.46,224.51,224.06,224.27,6720.0,215.3802,215.4281,214.9963,215.1978,6720.0
2019-02-06 13:55:00,224.28,224.32,224.08,224.32,3800.0,215.2074,215.2458,215.0155,215.2458,3800.0
2019-02-06 14:00:00,224.22,224.22,223.87,223.94,4175.0,215.1499,215.1499,214.814,214.8812,4175.0
2019-02-06 14:05:00,223.99,223.99,223.75,223.95,8722.0,214.9292,214.9292,214.6989,214.8908,8722.0
2019-02-06 14:10:00,223.93,223.94,223.75,223.9,7137.0,214.8716,214.8812,214.6989,214.8428,7137.0
2019-02-06 14:15:00,223.76,223.84,223.71,223.75,4232.0,214.7085,214.7852,214.6605,214.6989,4232.0
2019-02-06 14:20:00,223.76,223.99,223.74,223.95,3700.0,214.7085,214.9292,214.6893,214.8908,3700.0
2019-02-06 14:25:00,223.91,224.18,223.87,224.1,3616.0,214.8524,215.1115,214.814,215.0347,3616.0
2019-02-06 14:30:00,224.05,224.11,223.84,223.92,7319.0,214.9867,215.0443,214.7852,214.862,7319.0
2019-02-06 14:35:00,223.91,224.04,223.8,223.82,9358.0,214.8524,214.9771,214.7469,214.766,9358.0
2019-02-06 14:40:00,223.83,223.91,223.76,223.84,3400.0,214.7756,214.8524,214.7085,214.7852,3400.0
2019-02-06 14:45:00,223.77,223.87,223.74,223.81,3925.0,214.7181,214.814,214.6893,214.7565,3925.0
2019-02-06 14:50:00,223.85,224.04,223.8,224.04,4555.0,214.7948,214.9771,214.7469,214.9771,4555.0
2019-02-06 14:55:00,223.98,224.25,223.88,224.16,12730.0,214.9196,215.1787,214.8236,215.0923,12730.0
2019-02-06 15:00:00,224.22,224.28,224.1,224.11,3500.0,215.1499,215.2074,215.0347,215.0443,3500.0
2019-02-06 15:05:00,224.17,224.49,224.13,224.41,4959.0,215.1019,215.4089,215.0635,215.3322,4959.0
2019-02-06 15:10:00,224.48,224.58,224.42,224.57,7835.0,215.3993,215.4953,215.3418,215.4857,7835.0
2019-02-06 15:15:00,224.57,224.59,224.49,224.54,5433.0,215.4857,215.5049,215.4089,215.4569,5433.0
2019-02-06 15:20:00,224.53,224.56,224.38,224.53,5276.0,215.4473,215.4761,215.3034,215.4473,5276.0
2019-02-06 15:25:00,224.5,224.69,224.5,224.54,3140.0,215.4185,215.6009,215.4185,215.4569,3140.0
2019-02-06 15:30:00,224.51,224.56,224.23,224.28,5783.0,215.4281,215.4761,215.1595,215.2074,5783.0
2019-02-06 15:35:00,224.25,224.6,224.23,224.59,5600.0,215.1787,215.5145,215.1595,215.5049,5600.0
2019-02-06 15:40:00,224.56,224.68,224.48,224.68,8000.0,215.4761,215.5913,215.3993,215.5913,8000.0
2019-02-06 15:45:00,224.64,224.73,224.6,224.72,12291.0,215.5529,215.6392,215.5145,215.6296,12291.0
2019-02-06 15:50:00,224.72,224.86,224.7,224.8,18128.0,215.6296,215.764,215.6104,215.7064,18128.0
2019-02-06 15:55:00,224.8,224.8,224.4,224.67,58975.0,215.7064,215.7064,215.3226,215.5817,58975.0
2019-02-07 09:30:00,222.39,222.69,220.65,220.88,17439.0,213.3939,213.6818,211.7243,211.945,17439.0
2019-02-07 09:35:00,221.06,221.18,220.56,221.18,12200.0,212.1177,212.2328,211.6379,212.2328,12200.0
2019-02-07 09:40:00,221.0,221.77,220.93,221.77,14295.0,212.0601,212.799,211.993,212.799,14295.0
2019-02-07 09:45:00,221.37,222.42,221.22,221.57,6470.0,212.4152,213.4227,212.2712,212.6071,6470.0
2019-02-07 09:50:00,221.77,222.41,221.77,222.26,3246.0,212.799,213.4131,212.799,213.2692,3246.0
2019-02-07 09:55:00,222.31,222.59,222.29,222.29,4013.0,213.3171,213.5858,213.2979,213.2979,4013.0
2019-02-07 10:00:00,222.35,222.41,221.64,221.79,9896.0,213.3555,213.4131,212.6742,212.8182,9896.0
2019-02-07 10:05:00,221.79,222.14,221.71,221.92,7084.0,212.8182,213.154,212.7414,212.9429,7084.0
2019-02-07 10:10:00,221.93,222.54,221.87,222.49,16173.0,212.9525,213.5378,212.8949,213.4898,16173.0
2019-02-07 10:15:00,222.5,222.69,222.09,222.09,11803.0,213.4994,213.6818,213.106,213.106,11803.0
2019-02-07 10:20:00,222.09,222.97,221.9,222.96,5286.0,213.106,213.9504,212.9237,213.9408,5286.0
2019-02-07 10:25:00,222.87,223.28,222.76,223.0,4821.0,213.8545,214.2479,213.7489,213.9792,4821.0
2019-02-07 10:30:00,223.26,223.39,223.13,223.19,3345.0,214.2287,214.3534,214.104,214.1615,3345.0
2019-02-07 10:35:00,223.06,223.44,223.0,223.27,4653.0,214.0368,214.4014,213.9792,214.2383,4653.0
2019-02-07 10:40:00,223.19,223.19,222.74,223.06,6371.0,214.1615,214.1615,213.7297,214.0368,6371.0
2019-02-07 10:45:00,222.81,222.97,222.38,222.46,5900.0,213.7969,213.9504,213.3843,213.4611,5900.0
2019-02-07 10:50:00,222.28,222.48,222.07,222.21,9749.0,213.2883,213.4803,213.0868,213.2212,9749.0
2019-02-07 10:55:00,222.3,222.64,222.2,222.54,9900.0,213.3075,213.6338,213.2116,213.5378,9900.0
2019-02-07 11:00:00,222.3,222.68,222.08,222.67,6310.0,213.3075,213.6722,213.0964,213.6626,6310.0
2019-02-07 11:05:00,222.63,222.72,222.42,222.43,3655.0,213.6242,213.7105,213.4227,213.4323,3655.0
2019-02-07 11:10:00,222.43,222.5,222.09,222.18,5998.0,213.4323,213.4994,213.106,213.1924,5998.0
2019-02-07 11:15:00,222.21,222.38,222.01,222.26,12964.0,213.2212,213.3843,213.0293,213.2692,12964.0
2019-02-07 11:20:00,222.22,222.4,222.03,222.13,10604.0,213.2308,213.4035,213.0485,213.1444,10604.0
2019-02-07 11:25:00,222.2,222.34,221.79,221.79,10941.0,213.2116,213.3459,212.8182,212.8182,10941.0
2019-02-07 11:30:00,221.81,221.81,220.86,221.09,14290.0,212.8374,212.8374,211.9258,212.1465,14290.0
2019-02-07 11:35:00,221.3,221.99,221.17,221.98,4977.0,212.348,213.0101,212.2232,213.0005,4977.0
2019-02-07 11:40:00,222.0,222.21,221.83,222.14,16323.0,213.0197,213.2212,212.8565,213.154,16323.0
2019-02-07 11:45:00,222.13,222.18,221.7,221.76,10460.0,213.1444,213.1924,212.7318,212.7894,10460.0
2019-02-07 11:50:00,221.62,222.13,221.43,221.86,11650.0,212.655,213.1444,212.4727,212.8853,11650.0
2019-02-07 11:55:00,221.82,221.99,221.52,221.65,6384.0,212.847,213.0101,212.5591,212.6838,6384.0
2019-02-07 12:00:00,221.58,221.75,221.05,221.35,8766.0,212.6167,212.7798,212.1081,212.396,8766.0
2019-02-07 12:05:00,221.27,221.75,221.27,221.75,3200.0,212.3192,212.7798,212.3192,212.7798,3200.0
2019-02-07 12:10:00,221.64,221.8,221.52,221.64,2300.0,212.6742,212.8278,212.5591,212.6742,2300.0
2019-02-07 12:15:00,221.61,221.84,221.53,221.78,24406.0,212.6454,212.8661,212.5687,212.8086,24406.0
2019-02-07 12:20:00,221.84,222.25,221.84,222.13,3605.0,212.8661,213.2596,212.8661,213.1444,3605.0
2019-02-07 12:25:00,222.1,222.11,221.78,221.78,1739.0,213.1156,213.1252,212.8086,212.8086,1739.0
2019-02-07 12:30:00,221.72,221.77,221.49,221.74,4402.0,212.751,212.799,212.5303,212.7702,4402.0
2019-02-07 12:35:00,221.87,221.87,221.54,221.56,1918.0,212.8949,212.8949,212.5783,212.5975,1918.0
2019-02-07 12:40:00,221.63,221.66,221.23,221.34,3700.0,212.6646,212.6934,212.2808,212.3864,3700.0
2019-02-07 12:45:00,221.17,221.34,221.1,221.27,3200.0,212.2232,212.3864,212.1561,212.3192,3200.0
2019-02-07 12:50:00,221.34,221.35,220.88,220.88,2300.0,212.3864,212.396,211.945,211.945,2300.0
2019-02-07 12:55:00,220.73,221.12,220.73,221.09,3000.0,211.801,212.1753,211.801,212.1465,3000.0
2019-02-07 13:00:00,221.16,221.59,221.16,221.59,3866.0,212.2136,212.6263,212.2136,212.6263,3866.0
2019-02-07 13:05:00,221.63,221.89,221.63,221.86,3470.0,212.6646,212.9141,212.6646,212.8853,3470.0
2019-02-07 13:10:00,221.88,221.94,221.7,221.74,3150.0,212.9045,212.9621,212.7318,212.7702,3150.0
2019-02-07 13:15:00,222.05,222.05,221.58,221.72,2200.0,213.0676,213.0676,212.6167,212.751,2200.0
2019-02-07 13:20:00,221.67,221.78,221.59,221.62,3767.0,212.703,212.8086,212.6263,212.655,3767.0
2019-02-07 13:25:00,221.71,221.87,221.66,221.85,3472.0,212.7414,212.8949,212.6934,212.8757,3472.0
2019-02-07 13:30:00,221.88,222.09,221.74,222.0,3700.0,212.9045,213.106,212.7702,213.0197,3700.0
2019-02-07 13:35:00,222.0,222.17,221.97,222.08,3745.0,213.0197,213.1828,212.9909,213.0964,3745.0
2019-02-07 13:40:00,222.06,222.13,221.85,221.87,5400.0,213.0772,213.1444,212.8757,212.8949,5400.0
2019-02-07 13:45:00,221.85,221.86,221.52,221.77,8206.0,212.8757,212.8853,212.5591,212.799,8206.0
2019-02-07 13:50:00,221.77,221.77,221.58,221.58,3185.0,212.799,212.799,212.6167,212.6167,3185.0
2019-02-07 13:55:00,221.58,221.78,221.32,221.51,6400.0,212.6167,212.8086,212.3672,212.5495,6400.0
2019-02-07 14:00:00,221.51,221.57,221.35,221.46,3595.0,212.5495,212.6071,212.396,212.5015,3595.0
2019-02-07 14:05:00,221.41,221.41,221.12,221.23,4000.0,212.4535,212.4535,212.1753,212.2808,4000.0
2019-02-07 14:10:00,221.19,221.19,220.87,220.87,5981.0,212.2424,212.2424,211.9354,211.9354,5981.0
2019-02-07 14:15:00,220.96,221.13,220.77,220.97,4887.0,212.0217,212.1849,211.8394,212.0313,4887.0
2019-02-07 14:20:00,220.95,221.07,220.9,220.98,2626.0,212.0121,212.1273,211.9642,212.0409,2626.0
2019-02-07 14:25:00,221.01,221.63,220.95,221.56,3400.0,212.0697,212.6646,212.0121,212.5975,3400.0
2019-02-07 14:30:00,221.67,221.73,221.57,221.58,3992.0,212.703,212.7606,212.6071,212.6167,3992.0
2019-02-07 14:35:00,221.69,221.72,221.51,221.59,2701.0,212.7222,212.751,212.5495,212.6263,2701.0
2019-02-07 14:40:00,221.57,221.6,221.5,221.57,3900.0,212.6071,212.6358,212.5399,212.6071,3900.0
2019-02-07 14:45:00,221.64,221.68,221.34,221.57,3517.0,212.6742,212.7126,212.3864,212.6071,3517.0
2019-02-07 14:50:00,221.51,221.59,221.34,221.46,3724.0,212.5495,212.6263,212.3864,212.5015,3724.0
2019-02-07 14:55:00,221.58,221.61,221.29,221.29,4000.0,212.6167,212.6454,212.3384,212.3384,4000.0
2019-02-07 15:00:00,221.4,221.56,221.09,221.09,3158.0,212.4439,212.5975,212.1465,212.1465,3158.0
2019-02-07 15:05:00,221.12,221.15,220.91,221.05,5485.0,212.1753,212.2041,211.9738,212.1081,5485.0
2019-02-07 15:10:00,220.97,221.17,220.9,221.12,3962.0,212.0313,212.2232,211.9642,212.1753,3962.0
2019-02-07 15:15:00,221.13,221.14,220.95,221.11,4558.0,212.1849,212.1945,212.0121,212.1657,4558.0
2019-02-07 15:20:00,221.17,221.18,221.04,221.13,5359.0,212.2232,212.2328,212.0985,212.1849,5359.0
2019-02-07 15:25:00,221.19,221.19,220.91,221.11,8517.0,212.2424,212.2424,211.9738,212.1657,8517.0
2019-02-07 15:30:00,221.08,221.26,220.89,220.95,11205.0,212.1369,212.3096,211.9546,212.0121,11205.0
2019-02-07 15:35:00,220.99,220.99,220.68,220.99,13322.0,212.0505,212.0505,211.7531,212.0505,13322.0
2019-02-07 15:40:00,221.01,221.68,220.96,221.38,12566.0,212.0697,212.7126,212.0217,212.4247,12566.0
2019-02-07 15:45:00,221.4,221.53,221.32,221.33,11460.0,212.4439,212.5687,212.3672,212.3768,11460.0
2019-02-07 15:50:00,221.37,221.58,221.27,221.41,22031.0,212.4152,212.6167,212.3192,212.4535,22031.0
2019-02-07 15:55:00,221.37,221.37,220.5,220.92,132306.0,212.4152,212.4152,211.5803,211.9834,132306.0
2019-02-08 09:30:00,219.31,220.48,218.83,220.36,20410.0,210.4385,211.5612,209.9779,211.446,20410.0
2019-02-08 09:35:00,220.3,220.91,220.3,220.67,10207.0,211.3884,211.9738,211.3884,211.7435,10207.0
2019-02-08 09:40:00,220.64,221.32,220.54,220.89,25419.0,211.7147,212.3672,211.6187,211.9546,25419.0
2019-02-08 09:45:00,220.88,220.93,220.35,220.46,9800.0,211.945,211.993,211.4364,211.542,9800.0
2019-02-08 09:50:00,220.43,220.5,219.64,220.12,9125.0,211.5132,211.5803,210.7551,211.2157,9125.0
2019-02-08 09:55:00,220.12,220.36,219.88,220.0,6589.0,211.2157,211.446,210.9854,211.1006,6589.0
2019-02-08 10:00:00,219.92,220.26,219.65,219.99,10179.0,211.0238,211.3501,210.7647,211.091,10179.0
2019-02-08 10:05:00,220.12,220.75,220.12,220.41,6000.0,211.2157,211.8202,211.2157,211.494,6000.0
2019-02-08 10:10:00,220.39,220.63,220.23,220.31,8798.0,211.4748,211.7051,211.3213,211.398,8798.0
2019-02-08 10:15:00,220.3,220.42,219.84,219.84,10918.0,211.3884,211.5036,210.947,210.947,10918.0
2019-02-08 10:20:00,219.89,220.07,219.6,220.07,8100.0,210.995,211.1677,210.7168,211.1677,8100.0
2019-02-08 10:25:00,220.11,220.35,220.1,220.23,7062.0,211.2061,211.4364,211.1965,211.3213,7062.0
2019-02-08 10:30:00,220.16,220.42,220.04,220.38,8243.0,211.2541,211.5036,211.139,211.4652,8243.0
2019-02-08 10:35:00,220.45,220.9,220.36,220.87,9283.0,211.5324,211.9642,211.446,211.9354,9283.0
2019-02-08 10:40:00,221.02,221.25,220.94,221.08,15702.0,212.0793,212.3,212.0025,212.1369,15702.0
2019-02-08 10:45:00,221.02,221.02,220.6,220.72,6287.0,212.0793,212.0793,211.6763,211.7914,6287.0
2019-02-08 10:50:00,220.76,220.88,220.56,220.6,15500.0,211.8298,211.945,211.6379,211.6763,15500.0
2019-02-08 10:55:00,220.54,221.05,220.43,220.94,13820.0,211.6187,212.1081,211.5132,212.0025,13820.0
2019-02-08 11:00:00,220.86,220.93,220.58,220.68,6742.0,211.9258,211.993,211.6571,211.7531,6742.0
2019-02-08 11:05:00,220.68,221.32,220.62,221.28,4425.0,211.7531,212.3672,211.6955,212.3288,4425.0
2019-02-08 11:10:00,221.33,221.39,221.16,221.2,4011.0,212.3768,212.4343,212.2136,212.252,4011.0
2019-02-08 11:15:00,221.31,221.59,221.22,221.5,8150.0,212.3576,212.6263,212.2712,212.5399,8150.0
2019-02-08 11:20:00,221.45,221.96,221.38,221.75,5700.0,212.4919,212.9813,212.4247,212.7798,5700.0
2019-02-08 11:25:00,221.83,221.91,221.3,221.3,6600.0,212.8565,212.9333,212.348,212.348,6600.0
2019-02-08 11:30:00,221.34,221.41,220.72,220.72,6500.0,212.3864,212.4535,211.7914,211.7914,6500.0
2019-02-08 11:35:00,220.68,220.76,220.46,220.66,4250.0,211.7531,211.8298,211.542,211.7339,4250.0
2019-02-08 11:40:00,220.63,221.03,220.6,220.98,5285.0,211.7051,212.0889,211.6763,212.0409,5285.0
2019-02-08 11:45:00,221.05,221.09,220.3,220.49,6609.0,212.1081,212.1465,211.3884,211.5708,6609.0
2019-02-08 11:50:00,220.54,220.94,220.35,220.94,6017.0,211.6187,212.0025,211.4364,212.0025,6017.0
2019-02-08 11:55:00,220.91,221.22,220.9,221.06,5838.0,211.9738,212.2712,211.9642,212.1177,5838.0
2019-02-08 12:00:00,221.1,221.3,220.9,220.9,5455.0,212.1561,212.348,211.9642,211.9642,5455.0
2019-02-08 12:05:00,220.94,221.07,220.84,220.95,16248.0,212.0025,212.1273,211.9066,212.0121,16248.0
2019-02-08 12:10:00,220.91,221.07,220.76,220.94,11201.0,211.9738,212.1273,211.8298,212.0025,11201.0
2019-02-08 12:15:00,220.91,221.08,220.71,220.99,7000.0,211.9738,212.1369,211.7819,212.0505,7000.0
2019-02-08 12:20:00,221.03,221.22,220.92,221.05,5505.0,212.0889,212.2712,211.9834,212.1081,5505.0
2019-02-08 12:25:00,221.06,221.23,221.04,221.08,3090.0,212.1177,212.2808,212.0985,212.1369,3090.0
2019-02-08 12:30:00,221.17,221.35,221.09,221.09,5000.0,212.2232,212.396,212.1465,212.1465,5000.0
2019-02-08 12:35:00,221.09,221.18,220.88,221.0,7300.0,212.1465,212.2328,211.945,212.0601,7300.0
2019-02-08 12:40:00,221.05,221.21,221.05,221.07,2000.0,212.1081,212.2616,212.1081,212.1273,2000.0
2019-02-08 12:45:00,221.05,221.18,221.01,221.05,7747.0,212.1081,212.2328,212.0697,212.1081,7747.0
2019-02-08 12:50:00,221.1,221.1,220.94,220.94,4521.0,212.1561,212.1561,212.0025,212.0025,4521.0
2019-02-08 12:55:00,221.02,221.02,220.72,220.87,12300.0,212.0793,212.0793,211.7914,211.9354,12300.0
2019-02-08 13:00:00,220.89,221.09,220.87,221.05,6233.0,211.9546,212.1465,211.9354,212.1081,6233.0
2019-02-08 13:05:00,220.98,221.56,220.95,221.56,10842.0,212.0409,212.5975,212.0121,212.5975,10842.0
2019-02-08 13:10:00,221.58,222.32,221.58,222.23,9515.0,212.6167,213.3267,212.6167,213.2404,9515.0
2019-02-08 13:15:00,222.21,222.21,221.9,222.03,3800.0,213.2212,213.2212,212.9237,213.0485,3800.0
2019-02-08 13:20:00,222.09,222.12,221.96,222.01,4097.0,213.106,213.1348,212.9813,213.0293,4097.0
2019-02-08 13:25:00,222.0,222.27,221.99,222.18,8764.0,213.0197,213.2787,213.0101,213.1924,8764.0
2019-02-08 13:30:00,222.21,222.42,222.16,222.28,5403.0,213.2212,213.4227,213.1732,213.2883,5403.0
2019-02-08 13:35:00,222.23,222.36,222.05,222.07,9020.0,213.2404,213.3651,213.0676,213.0868,9020.0
2019-02-08 13:40:00,222.31,222.64,222.31,222.49,8951.0,213.3171,213.6338,213.3171,213.4898,8951.0
2019-02-08 13:45:00,222.51,222.58,222.39,222.58,2400.0,213.509,213.5762,213.3939,213.5762,2400.0
2019-02-08 13:50:00,222.56,222.77,222.5,222.66,12569.0,213.557,213.7585,213.4994,213.653,12569.0
2019-02-08 13:55:00,222.61,222.7,222.5,222.56,3300.0,213.605,213.6914,213.4994,213.557,3300.0
2019-02-08 14:00:00,222.61,223.04,222.6,222.74,16540.0,213.605,214.0176,213.5954,213.7297,16540.0
2019-02-08 14:05:00,222.69,223.01,222.68,223.01,5255.0,213.6818,213.9888,213.6722,213.9888,5255.0
2019-02-08 14:10:00,222.98,223.26,222.93,223.24,7389.0,213.96,214.2287,213.912,214.2095,7389.0
2019-02-08 14:15:00,223.19,223.8,223.05,223.54,36465.0,214.1615,214.7469,214.0272,214.4974,36465.0
2019-02-08 14:20:00,223.58,223.96,223.58,223.79,14985.0,214.5358,214.9004,214.5358,214.7373,14985.0
2019-02-08 14:25:00,223.71,223.9,223.66,223.84,12702.0,214.6605,214.8428,214.6125,214.7852,12702.0
2019-02-08 14:30:00,223.85,224.41,223.7,224.21,26674.0,214.7948,215.3322,214.6509,215.1403,26674.0
2019-02-08 14:35:00,224.17,224.3,224.09,224.11,24123.0,215.1019,215.2266,215.0251,215.0443,24123.0
2019-02-08 14:40:00,224.09,224.12,223.77,223.88,6958.0,215.0251,215.0539,214.7181,214.8236,6958.0
2019-02-08 14:45:00,223.91,224.1,223.88,223.96,5051.0,214.8524,215.0347,214.8236,214.9004,5051.0
2019-02-08 14:50:00,223.93,224.15,223.93,223.94,9270.0,214.8716,215.0827,214.8716,214.8812,9270.0
2019-02-08 14:55:00,223.98,224.02,223.87,223.97,6800.0,214.9196,214.958,214.814,214.91,6800.0
2019-02-08 15:00:00,223.99,224.12,223.91,223.94,19065.0,214.9292,215.0539,214.8524,214.8812,19065.0
2019-02-08 15:05:00,223.97,224.07,223.81,223.85,8300.0,214.91,215.0059,214.7565,214.7948,8300.0
2019-02-08 15:10:00,223.9,224.11,223.86,224.1,5861.0,214.8428,215.0443,214.8044,215.0347,5861.0
2019-02-08 15:15:00,224.07,224.12,223.96,224.06,4500.0,215.0059,215.0539,214.9004,214.9963,4500.0
2019-02-08 15:20:00,224.01,224.09,223.93,224.0,7300.0,214.9484,215.0251,214.8716,214.9388,7300.0
2019-02-08 15:25:00,223.96,224.07,223.88,223.92,8920.0,214.9004,215.0059,214.8236,214.862,8920.0
2019-02-08 15:30:00,223.98,223.98,223.86,223.98,10301.0,214.9196,214.9196,214.8044,214.9196,10301.0
2019-02-08 15:35:00,223.96,224.3,223.86,224.3,19138.0,214.9004,215.2266,214.8044,215.2266,19138.0
2019-02-08 15:40:00,224.28,224.34,224.16,224.23,15101.0,215.2074,215.265,215.0923,215.1595,15101.0
2019-02-08 15:45:00,224.24,224.41,224.16,224.19,18821.0,215.1691,215.3322,215.0923,215.1211,18821.0
2019-02-08 15:50:00,224.21,224.48,224.17,224.4,27441.0,215.1403,215.3993,215.1019,215.3226,27441.0
2019-02-08 15:55:00,224.37,224.91,223.94,224.89,103247.0,215.2938,215.812,214.8812,215.7928,103247.0
2019-02-11 09:30:00,226.83,226.96,226.01,226.77,30199.0,217.6543,217.779,216.8675,217.5967,30199.0
2019-02-11 09:35:00,226.81,226.97,225.6,225.6,16783.0,217.6351,217.7886,216.474,216.474,16783.0
2019-02-11 09:40:00,225.32,225.54,225.02,225.26,16472.0,216.2054,216.4165,215.9175,216.1478,16472.0
2019-02-11 09:45:00,225.46,226.1,225.46,225.52,7130.0,216.3397,216.9538,216.3397,216.3973,7130.0
2019-02-11 09:50:00,225.42,225.6,224.98,225.08,6800.0,216.3013,216.474,215.8791,215.9751,6800.0
2019-02-11 09:55:00,225.18,225.31,224.66,224.89,8166.0,216.071,216.1958,215.5721,215.7928,8166.0
2019-02-11 10:00:00,224.92,225.65,224.9,225.28,11592.0,215.8215,216.522,215.8024,216.167,11592.0
2019-02-11 10:05:00,225.35,226.25,225.35,226.05,12319.0,216.2342,217.0977,216.2342,216.9058,12319.0
2019-02-11 10:10:00,225.95,226.46,225.92,226.14,19878.0,216.8099,217.2993,216.7811,216.9922,19878.0
2019-02-11 10:15:00,226.19,226.84,226.19,226.83,20200.0,217.0402,217.6639,217.0402,217.6543,20200.0
2019-02-11 10:20:00,226.65,226.7,225.71,225.84,14000.0,217.4816,217.5295,216.5796,216.7043,14000.0
2019-02-11 10:25:00,225.86,226.29,225.77,225.87,11183.0,216.7235,217.1361,216.6372,216.7331,11183.0
2019-02-11 10:30:00,225.8,226.48,225.69,226.48,8556.0,216.666,217.3184,216.5604,217.3184,8556.0
2019-02-11 10:35:00,226.36,226.6,226.3,226.35,8400.0,217.2033,217.4336,217.1457,217.1937,8400.0
2019-02-11 10:40:00,226.51,226.57,226.06,226.54,5088.0,217.3472,217.4048,216.9154,217.376,5088.0
2019-02-11 10:45:00,226.49,226.72,226.4,226.59,17689.0,217.328,217.5487,217.2417,217.424,17689.0
2019-02-11 10:50:00,226.65,227.32,226.46,227.12,41092.0,217.4816,218.1245,217.2993,217.9326,41092.0
2019-02-11 10:55:00,227.16,227.17,226.6,226.6,22546.0,217.9709,217.9805,217.4336,217.4336,22546.0
2019-02-11 11:00:00,226.71,226.92,226.32,226.69,9557.0,217.5391,217.7406,217.1649,217.5199,9557.0
2019-02-11 11:05:00,226.67,226.75,225.63,225.83,11201.0,217.5008,217.5775,216.5028,216.6947,11201.0
2019-02-11 11:10:00,225.97,226.17,225.89,226.01,6270.0,216.8291,217.021,216.7523,216.8675,6270.0
2019-02-11 11:15:00,226.34,226.57,226.27,226.35,10907.0,217.1841,217.4048,217.1169,217.1937,10907.0
2019-02-11 11:20:00,226.35,226.71,226.19,226.2,14044.0,217.1937,217.5391,217.0402,217.0498,14044.0
2019-02-11 11:25:00,226.27,226.27,225.79,225.85,10800.0,217.1169,217.1169,216.6564,216.7139,10800.0
2019-02-11 11:30:00,225.91,226.0,225.6,225.88,18655.0,216.7715,216.8579,216.474,216.7427,18655.0
2019-02-11 11:35:00,225.92,225.92,225.38,225.45,3200.0,216.7811,216.7811,216.2629,216.3301,3200.0
2019-02-11 11:40:00,225.47,225.81,225.43,225.48,5300.0,216.3493,216.6755,216.3109,216.3589,5300.0
2019-02-11 11:45:00,225.5,226.01,225.36,226.01,9300.0,216.3781,216.8675,216.2438,216.8675,9300.0
2019-02-11 11:50:00,225.91,226.27,225.89,225.97,12412.0,216.7715,217.1169,216.7523,216.8291,12412.0
2019-02-11 11:55:00,225.95,226.35,225.92,225.96,12388.0,216.8099,217.1937,216.7811,216.8195,12388.0
2019-02-11 12:00:00,225.98,226.18,225.91,225.96,15784.0,216.8387,217.0306,216.7715,216.8195,15784.0
2019-02-11 12:05:00,225.97,225.97,225.43,225.44,8928.0,216.8291,216.8291,216.3109,216.3205,8928.0
2019-02-11 12:10:00,225.39,225.45,225.25,225.39,5982.0,216.2725,216.3301,216.1382,216.2725,5982.0
2019-02-11 12:15:00,225.44,225.47,225.29,225.34,11050.0,216.3205,216.3493,216.1766,216.2246,11050.0
2019-02-11 12:20:00,225.29,225.59,225.24,225.59,5183.0,216.1766,216.4644,216.1286,216.4644,5183.0
2019-02-11 12:25:00,225.6,225.66,225.48,225.53,2210.0,216.474,216.5316,216.3589,216.4069,2210.0
2019-02-11 12:30:00,225.54,225.56,225.31,225.56,3310.0,216.4165,216.4357,216.1958,216.4357,3310.0
2019-02-11 12:35:00,225.54,225.64,225.41,225.48,4446.0,216.4165,216.5124,216.2917,216.3589,4446.0
2019-02-11 12:40:00,225.52,225.56,225.32,225.36,1300.0,216.3973,216.4357,216.2054,216.2438,1300.0
2019-02-11 12:45:00,225.34,225.44,225.26,225.28,2131.0,216.2246,216.3205,216.1478,216.167,2131.0
2019-02-11 12:50:00,225.2,225.63,225.2,225.55,8994.0,216.0902,216.5028,216.0902,216.4261,8994.0
2019-02-11 12:55:00,225.53,225.66,225.38,225.4,6282.0,216.4069,216.5316,216.2629,216.2821,6282.0
2019-02-11 13:00:00,225.44,225.68,225.34,225.68,3105.0,216.3205,216.5508,216.2246,216.5508,3105.0
2019-02-11 13:05:00,225.61,225.76,225.59,225.64,2300.0,216.4836,216.6276,216.4644,216.5124,2300.0
2019-02-11 13:10:00,225.7,225.75,225.38,225.56,4010.0,216.57,216.618,216.2629,216.4357,4010.0
2019-02-11 13:15:00,225.61,225.64,225.46,225.64,2000.0,216.4836,216.5124,216.3397,216.5124,2000.0
2019-02-11 13:20:00,225.66,225.77,225.58,225.63,4565.0,216.5316,216.6372,216.4549,216.5028,4565.0
2019-02-11 13:25:00,225.65,225.8,225.45,225.45,2880.0,216.522,216.666,216.3301,216.3301,2880.0
2019-02-11 13:30:00,225.51,225.62,225.46,225.49,3051.0,216.3877,216.4932,216.3397,216.3685,3051.0
2019-02-11 13:35:00,225.52,225.7,225.5,225.61,3294.0,216.3973,216.57,216.3781,216.4836,3294.0
2019-02-11 13:40:00,225.61,225.65,225.3,225.41,5700.0,216.4836,216.522,216.1862,216.2917,5700.0
2019-02-11 13:45:00,225.44,225.44,225.22,225.43,4738.0,216.3205,216.3205,216.1094,216.3109,4738.0
2019-02-11 13:50:00,225.49,225.51,225.39,225.42,3537.0,216.3685,216.3877,216.2725,216.3013,3537.0
2019-02-11 13:55:00,225.41,225.71,225.37,225.6,3910.0,216.2917,216.5796,216.2533,216.474,3910.0
2019-02-11 14:00:00,225.59,225.61,225.39,225.48,4835.0,216.4644,216.4836,216.2725,216.3589,4835.0
2019-02-11 14:05:00,225.48,225.86,225.48,225.8,4901.0,216.3589,216.7235,216.3589,216.666,4901.0
2019-02-11 14:10:00,225.77,225.86,225.7,225.86,4038.0,216.6372,216.7235,216.57,216.7235,4038.0
2019-02-11 14:15:00,225.82,225.82,225.57,225.57,4367.0,216.6851,216.6851,216.4453,216.4453,4367.0
2019-02-11 14:20:00,225.57,225.77,225.4,225.53,7379.0,216.4453,216.6372,216.2821,216.4069,7379.0
2019-02-11 14:25:00,225.49,225.59,225.43,225.54,5931.0,216.3685,216.4644,216.3109,216.4165,5931.0
2019-02-11 14:30:00,225.49,225.62,225.48,225.54,4857.0,216.3685,216.4932,216.3589,216.4165,4857.0
2019-02-11 14:35:00,225.6,225.6,225.31,225.46,2912.0,216.474,216.474,216.1958,216.3397,2912.0
2019-02-11 14:40:00,225.47,225.69,225.43,225.61,3540.0,216.3493,216.5604,216.3109,216.4836,3540.0
2019-02-11 14:45:00,225.55,225.62,224.96,225.07,9608.0,216.4261,216.4932,215.8599,215.9655,9608.0
2019-02-11 14:50:00,225.1,225.24,225.1,225.11,1712.0,215.9943,216.1286,215.9943,216.0039,1712.0
2019-02-11 14:55:00,225.15,225.31,225.15,225.31,2417.0,216.0422,216.1958,216.0422,216.1958,2417.0
2019-02-11 15:00:00,225.35,225.59,225.35,225.5,4288.0,216.2342,216.4644,216.2342,216.3781,4288.0
2019-02-11 15:05:00,225.53,225.59,225.44,225.53,4200.0,216.4069,216.4644,216.3205,216.4069,4200.0
2019-02-11 15:10:00,225.54,225.54,225.3,225.35,3300.0,216.4165,216.4165,216.1862,216.2342,3300.0
2019-02-11 15:15:00,225.44,225.58,225.3,225.3,3700.0,216.3205,216.4549,216.1862,216.1862,3700.0
2019-02-11 15:20:00,225.34,225.6,225.31,225.48,4976.0,216.2246,216.474,216.1958,216.3589,4976.0
2019-02-11 15:25:00,225.49,225.56,225.46,225.46,2900.0,216.3685,216.4357,216.3397,216.3397,2900.0
2019-02-11 15:30:00,225.46,225.51,225.16,225.2,8955.0,216.3397,216.3877,216.0518,216.0902,8955.0
2019-02-11 15:35:00,225.18,225.22,225.08,225.12,24820.0,216.071,216.1094,215.9751,216.0135,24820.0
2019-02-11 15:40:00,225.11,225.19,225.08,225.08,8846.0,216.0039,216.0806,215.9751,215.9751,8846.0
2019-02-11 15:45:00,225.08,225.38,225.07,225.34,19232.0,215.9751,216.2629,215.9655,216.2246,19232.0
2019-02-11 15:50:00,225.37,225.61,225.29,225.42,18775.0,216.2533,216.4836,216.1766,216.3013,18775.0
2019-02-11 15:55:00,225.4,225.62,225.33,225.45,46694.0,216.2821,216.4932,216.215,216.3301,46694.0
2019-02-12 09:30:00,227.58,227.72,225.82,226.04,20316.0,218.3739,218.5083,216.6851,216.8962,20316.0
2019-02-12 09:35:00,226.1,226.54,225.81,226.15,19103.0,216.9538,217.376,216.6755,217.0018,19103.0
2019-02-12 09:40:00,226.05,227.18,226.05,227.16,17838.0,216.9058,217.9901,216.9058,217.9709,17838.0
2019-02-12 09:45:00,227.14,227.22,226.32,226.41,39832.0,217.9517,218.0285,217.1649,217.2513,39832.0
2019-02-12 09:50:00,226.41,226.55,226.11,226.12,7144.0,217.2513,217.3856,216.9634,216.973,7144.0
2019-02-12 09:55:00,226.21,226.56,225.97,225.97,8138.0,217.0594,217.3952,216.8291,216.8291,8138.0
2019-02-12 10:00:00,226.03,227.25,226.02,226.95,19535.0,216.8866,218.0573,216.8771,217.7694,19535.0
2019-02-12 10:05:00,226.97,227.11,226.62,226.96,17449.0,217.7886,217.923,217.4528,217.779,17449.0
2019-02-12 10:10:00,226.99,227.03,226.6,226.64,7577.0,217.8078,217.8462,217.4336,217.472,7577.0
2019-02-12 10:15:00,226.72,227.32,226.64,227.19,11863.0,217.5487,218.1245,217.472,217.9997,11863.0
2019-02-12 10:20:00,227.1,227.21,226.81,227.04,7176.0,217.9134,218.0189,217.6351,217.8558,7176.0
2019-02-12 10:25:00,227.08,227.36,226.93,227.0,22344.0,217.8942,218.1628,217.7502,217.8174,22344.0
2019-02-12 10:30:00,227.06,227.12,226.47,226.52,19795.0,217.875,217.9326,217.3088,217.3568,19795.0
2019-02-12 10:35:00,226.59,226.81,226.42,226.67,8723.0,217.424,217.6351,217.2609,217.5008,8723.0
2019-02-12 10:40:00,226.67,226.74,226.23,226.33,7927.0,217.5008,217.5679,217.0786,217.1745,7927.0
2019-02-12 10:45:00,226.27,226.74,226.27,226.74,5705.0,217.1169,217.5679,217.1169,217.5679,5705.0
2019-02-12 10:50:00,226.73,227.0,226.67,226.93,11730.0,217.5583,217.8174,217.5008,217.7502,11730.0
2019-02-12 10:55:00,226.79,227.23,226.78,227.17,5700.0,217.6159,218.0381,217.6063,217.9805,5700.0
2019-02-12 11:00:00,227.27,227.59,227.0,227.11,47030.0,218.0765,218.3835,217.8174,217.923,47030.0
2019-02-12 11:05:00,227.15,227.31,227.01,227.24,20260.0,217.9613,218.1149,217.827,218.0477,20260.0
2019-02-12 11:10:00,227.24,227.43,227.08,227.33,9500.0,218.0477,218.23,217.8942,218.1341,9500.0
2019-02-12 11:15:00,227.37,227.44,227.21,227.37,8445.0,218.1724,218.2396,218.0189,218.1724,8445.0
2019-02-12 11:20:00,227.35,227.39,227.19,227.39,7367.0,218.1533,218.1916,217.9997,218.1916,7367.0
2019-02-12 11:25:00,227.37,227.56,227.36,227.53,6400.0,218.1724,218.3548,218.1628,218.326,6400.0
2019-02-12 11:30:00,227.64,227.84,227.61,227.81,4737.0,218.4315,218.6234,218.4027,218.5946,4737.0
2019-02-12 11:35:00,227.86,227.97,227.74,227.74,8746.0,218.6426,218.7482,218.5275,218.5275,8746.0
2019-02-12 11:40:00,227.72,227.84,227.65,227.65,3815.0,218.5083,218.6234,218.4411,218.4411,3815.0
2019-02-12 11:45:00,227.65,227.65,227.38,227.43,8706.0,218.4411,218.4411,218.182,218.23,8706.0
2019-02-12 11:50:00,227.4,227.65,227.25,227.65,9800.0,218.2012,218.4411,218.0573,218.4411,9800.0
2019-02-12 11:55:00,227.65,227.85,227.65,227.76,5876.0,218.4411,218.633,218.4411,218.5467,5876.0
2019-02-12 12:00:00,227.76,228.23,227.74,228.08,4600.0,218.5467,218.9977,218.5275,218.8537,4600.0
2019-02-12 12:05:00,228.11,228.16,227.93,228.07,3084.0,218.8825,218.9305,218.7098,218.8441,3084.0
2019-02-12 12:10:00,228.06,228.25,228.01,228.08,5670.0,218.8345,219.0168,218.7866,218.8537,5670.0
2019-02-12 12:15:00,228.03,228.03,227.91,227.91,2100.0,218.8057,218.8057,218.6906,218.6906,2100.0
2019-02-12 12:20:00,227.95,228.09,227.89,228.09,5369.0,218.729,218.8633,218.6714,218.8633,5369.0
2019-02-12 12:25:00,228.12,228.26,228.09,228.09,3471.0,218.8921,219.0264,218.8633,218.8633,3471.0
2019-02-12 12:30:00,228.13,228.43,228.06,228.43,5988.0,218.9017,219.1896,218.8345,219.1896,5988.0
2019-02-12 12:35:00,228.47,228.52,228.42,228.44,3051.0,219.2279,219.2759,219.18,219.1992,3051.0
2019-02-12 12:40:00,228.34,228.37,228.25,228.25,2900.0,219.1032,219.132,219.0168,219.0168,2900.0
2019-02-12 12:45:00,228.23,228.33,228.07,228.19,6228.0,218.9977,219.0936,218.8441,218.9593,6228.0
2019-02-12 12:50:00,228.25,228.34,228.17,228.17,5119.0,219.0168,219.1032,218.9401,218.9401,5119.0
2019-02-12 12:55:00,228.23,228.4,228.19,228.32,3004.0,218.9977,219.1608,218.9593,219.084,3004.0
2019-02-12 13:00:00,228.26,228.42,228.26,228.38,2200.0,219.0264,219.18,219.0264,219.1416,2200.0
2019-02-12 13:05:00,228.35,228.58,228.31,228.51,3405.0,219.1128,219.3335,219.0744,219.2663,3405.0
2019-02-12 13:10:00,228.55,228.63,228.46,228.46,2900.0,219.3047,219.3815,219.2183,219.2183,2900.0
2019-02-12 13:15:00,228.41,228.48,228.38,228.38,1700.0,219.1704,219.2375,219.1416,219.1416,1700.0
2019-02-12 13:20:00,228.43,228.48,228.39,228.45,1200.0,219.1896,219.2375,219.1512,219.2088,1200.0
2019-02-12 13:25:00,228.43,228.64,228.38,228.56,7275.0,219.1896,219.3911,219.1416,219.3143,7275.0
2019-02-12 13:30:00,228.61,228.73,228.59,228.73,2600.0,219.3623,219.4774,219.3431,219.4774,2600.0
2019-02-12 13:35:00,228.83,228.88,228.66,228.76,4316.0,219.5734,219.6214,219.4103,219.5062,4316.0
2019-02-12 13:40:00,228.71,228.9,228.69,228.71,3696.0,219.4582,219.6406,219.439,219.4582,3696.0
2019-02-12 13:45:00,228.72,228.78,228.63,228.78,2818.0,219.4678,219.5254,219.3815,219.5254,2818.0
2019-02-12 13:50:00,228.85,228.97,228.85,228.87,4364.0,219.5926,219.7077,219.5926,219.6118,4364.0
2019-02-12 13:55:00,228.84,228.92,228.78,228.8,4200.0,219.583,219.6597,219.5254,219.5446,4200.0
2019-02-12 14:00:00,228.92,228.97,228.84,228.88,3713.0,219.6597,219.7077,219.583,219.6214,3713.0
2019-02-12 14:05:00,228.95,229.06,228.88,228.98,5399.0,219.6885,219.7941,219.6214,219.7173,5399.0
2019-02-12 14:10:00,229.0,229.0,228.79,228.8,4901.0,219.7365,219.7365,219.535,219.5446,4901.0
2019-02-12 14:15:00,228.75,228.82,228.73,228.81,2500.0,219.4966,219.5638,219.4774,219.5542,2500.0
2019-02-12 14:20:00,228.89,228.92,228.75,228.81,3379.0,219.631,219.6597,219.4966,219.5542,3379.0
2019-02-12 14:25:00,228.79,228.84,228.56,228.56,3400.0,219.535,219.583,219.3143,219.3143,3400.0
2019-02-12 14:30:00,228.62,228.64,228.33,228.36,7451.0,219.3719,219.3911,219.0936,219.1224,7451.0
2019-02-12 14:35:00,228.34,228.37,228.27,228.33,3986.0,219.1032,219.132,219.036,219.0936,3986.0
2019-02-12 14:40:00,228.33,228.66,228.31,228.51,7208.0,219.0936,219.4103,219.0744,219.2663,7208.0
2019-02-12 14:45:00,228.62,228.62,228.51,228.58,3846.0,219.3719,219.3719,219.2663,219.3335,3846.0
2019-02-12 14:50:00,228.59,228.6,228.51,228.54,4200.0,219.3431,219.3527,219.2663,219.2951,4200.0
2019-02-12 14:55:00,228.53,228.6,228.33,228.33,4500.0,219.2855,219.3527,219.0936,219.0936,4500.0
2019-02-12 15:00:00,228.39,228.5,228.35,228.39,6400.0,219.1512,219.2567,219.1128,219.1512,6400.0
2019-02-12 15:05:00,228.43,228.69,228.37,228.61,6253.0,219.1896,219.439,219.132,219.3623,6253.0
2019-02-12 15:10:00,228.57,228.73,228.51,228.72,5300.0,219.3239,219.4774,219.2663,219.4678,5300.0
2019-02-12 15:15:00,228.7,228.79,228.65,228.72,5277.0,219.4486,219.535,219.4007,219.4678,5277.0
2019-02-12 15:20:00,228.74,228.91,228.71,228.84,7366.0,219.487,219.6501,219.4582,219.583,7366.0
2019-02-12 15:25:00,228.82,228.97,228.81,228.89,5814.0,219.5638,219.7077,219.5542,219.631,5814.0
2019-02-12 15:30:00,228.9,229.01,228.79,228.79,6585.0,219.6406,219.7461,219.535,219.535,6585.0
2019-02-12 15:35:00,228.8,228.89,228.74,228.83,9843.0,219.5446,219.631,219.487,219.5734,9843.0
2019-02-12 15:40:00,228.87,228.96,228.84,228.96,15275.0,219.6118,219.6981,219.583,219.6981,15275.0
2019-02-12 15:45:00,228.96,229.06,228.88,229.06,15087.0,219.6981,219.7941,219.6214,219.7941,15087.0
2019-02-12 15:50:00,229.05,229.2,229.02,229.2,30014.0,219.7845,219.9284,219.7557,219.9284,30014.0
2019-02-12 15:55:00,229.2,229.26,228.91,229.06,111059.0,219.9284,219.986,219.6501,219.7941,111059.0
2019-02-13 09:30:00,230.0,230.5,229.51,229.77,26588.0,220.6961,221.1758,220.2259,220.4754,26588.0
2019-02-13 09:35:00,229.87,230.23,229.64,229.99,5396.0,220.5713,220.9167,220.3506,220.6865,5396.0
2019-02-13 09:40:00,229.91,230.15,228.14,228.5,16206.0,220.6097,220.84,218.9113,219.2567,16206.0
2019-02-13 09:45:00,228.43,229.45,228.4,229.26,9776.0,219.1896,220.1683,219.1608,219.986,9776.0
2019-02-13 09:50:00,229.7,229.81,229.49,229.58,4519.0,220.4082,220.5137,220.2067,220.293,4519.0
2019-02-13 09:55:00,229.64,229.87,229.08,229.12,8963.0,220.3506,220.5713,219.8133,219.8517,8963.0
2019-02-13 10:00:00,229.19,229.64,229.07,229.4,10881.0,219.9188,220.3506,219.8037,220.1203,10881.0
2019-02-13 10:05:00,229.39,229.42,229.11,229.11,5431.0,220.1107,220.1395,219.8421,219.8421,5431.0
2019-02-13 10:10:00,229.09,229.38,228.79,229.07,5348.0,219.8229,220.1011,219.535,219.8037,5348.0
2019-02-13 10:15:00,228.95,229.04,228.81,229.04,2118.0,219.6885,219.7749,219.5542,219.7749,2118.0
2019-02-13 10:20:00,229.14,229.58,229.09,229.45,7277.0,219.8708,220.293,219.8229,220.1683,7277.0
2019-02-13 10:25:00,229.4,230.09,229.38,230.02,5982.0,220.1203,220.7824,220.1011,220.7152,5982.0
2019-02-13 10:30:00,230.09,230.11,229.63,229.63,6191.0,220.7824,220.8016,220.341,220.341,6191.0
2019-02-13 10:35:00,229.74,230.21,229.74,229.91,5731.0,220.4466,220.8976,220.4466,220.6097,5731.0
2019-02-13 10:40:00,229.84,229.95,229.71,229.95,3218.0,220.5425,220.6481,220.4178,220.6481,3218.0
2019-02-13 10:45:00,229.99,229.99,229.46,229.76,7218.0,220.6865,220.6865,220.1779,220.4658,7218.0
2019-02-13 10:50:00,229.72,229.84,229.33,229.74,5600.0,220.4274,220.5425,220.0532,220.4466,5600.0
2019-02-13 10:55:00,229.62,229.67,229.42,229.51,3000.0,220.3314,220.3794,220.1395,220.2259,3000.0
2019-02-13 11:00:00,229.61,229.72,229.33,229.64,4400.0,220.3218,220.4274,220.0532,220.3506,4400.0
2019-02-13 11:05:00,229.5,229.6,229.27,229.33,5239.0,220.2163,220.3122,219.9956,220.0532,5239.0
2019-02-13 11:10:00,229.29,229.49,229.21,229.32,4580.0,220.0148,220.2067,219.938,220.0436,4580.0
2019-02-13 11:15:00,229.4,229.5,229.3,229.39,6734.0,220.1203,220.2163,220.0244,220.1107,6734.0
2019-02-13 11:20:00,229.35,229.35,229.03,229.17,13195.0,220.0723,220.0723,219.7653,219.8996,13195.0
2019-02-13 11:25:00,229.15,229.21,228.95,228.95,5883.0,219.8804,219.938,219.6885,219.6885,5883.0
2019-02-13 11:30:00,228.92,228.92,228.49,228.59,4893.0,219.6597,219.6597,219.2471,219.3431,4893.0
2019-02-13 11:35:00,228.61,228.75,228.57,228.57,3509.0,219.3623,219.4966,219.3239,219.3239,3509.0
2019-02-13 11:40:00,228.42,228.61,228.38,228.38,5967.0,219.18,219.3623,219.1416,219.1416,5967.0
2019-02-13 11:45:00,228.4,228.62,228.37,228.45,6034.0,219.1608,219.3719,219.132,219.2088,6034.0
2019-02-13 11:50:00,228.42,228.76,228.42,228.65,5851.0,219.18,219.5062,219.18,219.4007,5851.0
2019-02-13 11:55:00,228.75,228.77,228.56,228.63,3750.0,219.4966,219.5158,219.3143,219.3815,3750.0
2019-02-13 12:00:00,228.69,228.96,228.66,228.91,2800.0,219.439,219.6981,219.4103,219.6501,2800.0
2019-02-13 12:05:00,228.89,228.93,228.56,228.56,2600.0,219.631,219.6693,219.3143,219.3143,2600.0
2019-02-13 12:10:00,228.62,228.8,228.55,228.75,2400.0,219.3719,219.5446,219.3047,219.4966,2400.0
2019-02-13 12:15:00,228.76,228.81,228.52,228.52,4230.0,219.5062,219.5542,219.2759,219.2759,4230.0
2019-02-13 12:20:00,228.58,228.61,228.4,228.42,3300.0,219.3335,219.3623,219.1608,219.18,3300.0
2019-02-13 12:25:00,228.32,228.59,228.32,228.46,3423.0,219.084,219.3431,219.084,219.2183,3423.0
2019-02-13 12:30:00,228.52,228.57,228.41,228.51,11600.0,219.2759,219.3239,219.1704,219.2663,11600.0
2019-02-13 12:35:00,228.55,228.62,228.51,228.56,1205.0,219.3047,219.3719,219.2663,219.3143,1205.0
2019-02-13 12:40:00,228.66,228.81,228.6,228.75,2100.0,219.4103,219.5542,219.3527,219.4966,2100.0
2019-02-13 12:45:00,228.81,228.96,228.73,228.91,2500.0,219.5542,219.6981,219.4774,219.6501,2500.0
2019-02-13 12:50:00,228.89,228.96,228.57,228.57,2302.0,219.631,219.6981,219.3239,219.3239,2302.0
2019-02-13 12:55:00,228.72,228.77,228.72,228.77,925.0,219.4678,219.5158,219.4678,219.5158,925.0
2019-02-13 13:00:00,228.75,228.81,228.58,228.67,2576.0,219.4966,219.5542,219.3335,219.4199,2576.0
2019-02-13 13:05:00,228.67,228.78,228.67,228.73,3000.0,219.4199,219.5254,219.4199,219.4774,3000.0
2019-02-13 13:10:00,228.74,228.81,228.59,228.75,24669.0,219.487,219.5542,219.3431,219.4966,24669.0
2019-02-13 13:15:00,228.69,228.78,228.56,228.64,25225.0,219.439,219.5254,219.3143,219.3911,25225.0
2019-02-13 13:20:00,228.66,228.74,228.53,228.72,16418.0,219.4103,219.487,219.2855,219.4678,16418.0
2019-02-13 13:25:00,228.69,228.86,228.52,228.81,13557.0,219.439,219.6022,219.2759,219.5542,13557.0
2019-02-13 13:30:00,228.74,228.88,228.73,228.83,2400.0,219.487,219.6214,219.4774,219.5734,2400.0
2019-02-13 13:35:00,228.83,228.9,228.76,228.83,3537.0,219.5734,219.6406,219.5062,219.5734,3537.0
2019-02-13 13:40:00,228.85,228.9,228.74,228.86,5990.0,219.5926,219.6406,219.487,219.6022,5990.0
2019-02-13 13:45:00,228.87,228.88,228.64,228.64,1119.0,219.6118,219.6214,219.3911,219.3911,1119.0
2019-02-13 13:50:00,228.66,228.77,228.64,228.76,2300.0,219.4103,219.5158,219.3911,219.5062,2300.0
2019-02-13 13:55:00,228.79,228.81,228.7,228.72,1896.0,219.535,219.5542,219.4486,219.4678,1896.0
2019-02-13 14:00:00,228.75,228.85,228.71,228.8,3500.0,219.4966,219.5926,219.4582,219.5446,3500.0
2019-02-13 14:05:00,228.85,228.91,228.76,228.91,4700.0,219.5926,219.6501,219.5062,219.6501,4700.0
2019-02-13 14:10:00,228.92,229.09,228.9,229.06,2173.0,219.6597,219.8229,219.6406,219.7941,2173.0
2019-02-13 14:15:00,229.08,229.13,229.0,229.06,3519.0,219.8133,219.8612,219.7365,219.7941,3519.0
2019-02-13 14:20:00,229.02,229.04,228.93,228.98,3711.0,219.7557,219.7749,219.6693,219.7173,3711.0
2019-02-13 14:25:00,229.01,229.06,228.96,229.0,4369.0,219.7461,219.7941,219.6981,219.7365,4369.0
2019-02-13 14:30:00,229.08,229.13,228.99,229.07,4259.0,219.8133,219.8612,219.7269,219.8037,4259.0
2019-02-13 14:35:00,229.07,229.11,228.98,229.08,3383.0,219.8037,219.8421,219.7173,219.8133,3383.0
2019-02-13 14:40:00,229.08,229.4,229.08,229.38,2957.0,219.8133,220.1203,219.8133,220.1011,2957.0
2019-02-13 14:45:00,229.36,229.49,229.31,229.4,2929.0,220.0819,220.2067,220.034,220.1203,2929.0
2019-02-13 14:50:00,229.44,229.44,229.39,229.42,935.0,220.1587,220.1587,220.1107,220.1395,935.0
2019-02-13 14:55:00,229.39,229.43,229.33,229.39,2900.0,220.1107,220.1491,220.0532,220.1107,2900.0
2019-02-13 15:00:00,229.35,229.46,229.29,229.31,6700.0,220.0723,220.1779,220.0148,220.034,6700.0
2019-02-13 15:05:00,229.29,229.37,229.19,229.19,6577.0,220.0148,220.0915,219.9188,219.9188,6577.0
2019-02-13 15:10:00,229.19,229.36,229.19,229.33,5280.0,219.9188,220.0819,219.9188,220.0532,5280.0
2019-02-13 15:15:00,229.34,229.41,229.19,229.23,11434.0,220.0628,220.1299,219.9188,219.9572,11434.0
2019-02-13 15:20:00,229.25,229.4,229.25,229.4,6414.0,219.9764,220.1203,219.9764,220.1203,6414.0
2019-02-13 15:25:00,229.36,229.37,229.25,229.28,5000.0,220.0819,220.0915,219.9764,220.0052,5000.0
2019-02-13 15:30:00,229.33,229.33,229.2,229.21,10624.0,220.0532,220.0532,219.9284,219.938,10624.0
2019-02-13 15:35:00,229.22,229.24,229.07,229.07,7650.0,219.9476,219.9668,219.8037,219.8037,7650.0
2019-02-13 15:40:00,229.09,229.13,228.76,228.8,10969.0,219.8229,219.8612,219.5062,219.5446,10969.0
2019-02-13 15:45:00,228.78,228.83,228.37,228.6,14841.0,219.5254,219.5734,219.132,219.3527,14841.0
2019-02-13 15:50:00,228.58,228.67,228.45,228.58,14941.0,219.3335,219.4199,219.2088,219.3335,14941.0
2019-02-13 15:55:00,228.64,228.95,228.55,228.56,69682.0,219.3911,219.6885,219.3047,219.3143,69682.0
2019-02-14 09:30:00,227.65,227.7,226.51,226.93,19568.0,218.4411,218.4891,217.3472,217.7502,19568.0
2019-02-14 09:35:00,227.42,228.34,226.98,228.33,5677.0,218.2204,219.1032,217.7982,219.0936,5677.0
2019-02-14 09:40:00,228.23,228.74,228.13,228.38,33940.0,218.9977,219.487,218.9017,219.1416,33940.0
2019-02-14 09:45:00,228.38,229.31,228.22,229.0,15850.0,219.1416,220.034,218.9881,219.7365,15850.0
2019-02-14 09:50:00,228.83,229.38,228.83,229.22,12556.0,219.5734,220.1011,219.5734,219.9476,12556.0
2019-02-14 09:55:00,229.2,229.78,229.2,229.44,7837.0,219.9284,220.485,219.9284,220.1587,7837.0
2019-02-14 10:00:00,229.43,229.94,229.29,229.58,14577.0,220.1491,220.6385,220.0148,220.293,14577.0
2019-02-14 10:05:00,229.83,230.06,229.73,229.95,5339.0,220.5329,220.7536,220.437,220.6481,5339.0
2019-02-14 10:10:00,229.84,230.18,229.75,230.11,6028.0,220.5425,220.8688,220.4562,220.8016,6028.0
2019-02-14 10:15:00,230.12,230.53,230.12,230.24,69430.0,220.8112,221.2046,220.8112,220.9263,69430.0
2019-02-14 10:20:00,230.25,230.49,230.21,230.34,15973.0,220.9359,221.1662,220.8976,221.0223,15973.0
2019-02-14 10:25:00,230.41,230.67,230.3,230.56,18727.0,221.0895,221.339,220.9839,221.2334,18727.0
2019-02-14 10:30:00,230.52,231.08,230.41,231.08,32499.0,221.195,221.7324,221.0895,221.7324,32499.0
2019-02-14 10:35:00,231.01,231.01,229.86,230.45,45243.0,221.6652,221.6652,220.5617,221.1279,45243.0
2019-02-14 10:40:00,230.46,231.02,230.46,230.72,41239.0,221.1374,221.6748,221.1374,221.3869,41239.0
2019-02-14 10:45:00,230.84,231.06,230.68,230.73,64341.0,221.5021,221.7132,221.3485,221.3965,64341.0
2019-02-14 10:50:00,230.75,230.81,230.37,230.55,20914.0,221.4157,221.4733,221.0511,221.2238,20914.0
2019-02-14 10:55:00,230.42,230.79,230.01,230.4,13453.0,221.0991,221.4541,220.7056,221.0799,13453.0
2019-02-14 11:00:00,230.49,230.55,230.06,230.06,8231.0,221.1662,221.2238,220.7536,220.7536,8231.0
2019-02-14 11:05:00,230.08,230.41,229.97,230.22,7902.0,220.7728,221.0895,220.6673,220.9072,7902.0
2019-02-14 11:10:00,230.27,230.38,230.1,230.38,9999.0,220.9551,221.0607,220.792,221.0607,9999.0
2019-02-14 11:15:00,230.25,230.63,230.25,230.44,11601.0,220.9359,221.3006,220.9359,221.1183,11601.0
2019-02-14 11:20:00,230.41,230.57,230.4,230.44,9056.0,221.0895,221.243,221.0799,221.1183,9056.0
2019-02-14 11:25:00,230.45,230.45,230.18,230.25,5384.0,221.1279,221.1279,220.8688,220.9359,5384.0
2019-02-14 11:30:00,230.29,230.29,230.05,230.07,13033.0,220.9743,220.9743,220.744,220.7632,13033.0
2019-02-14 11:35:00,230.1,230.49,230.1,230.49,6535.0,220.792,221.1662,220.792,221.1662,6535.0
2019-02-14 11:40:00,230.48,230.84,230.45,230.82,4476.0,221.1566,221.5021,221.1279,221.4829,4476.0
2019-02-14 11:45:00,230.85,231.23,230.85,231.08,6573.0,221.5117,221.8763,221.5117,221.7324,6573.0
2019-02-14 11:50:00,231.11,231.12,230.91,230.96,2881.0,221.7612,221.7707,221.5692,221.6172,2881.0
2019-02-14 11:55:00,230.97,231.17,230.97,231.1,3384.0,221.6268,221.8187,221.6268,221.7516,3384.0
2019-02-14 12:00:00,231.04,231.32,230.97,231.26,5800.0,221.694,221.9627,221.6268,221.9051,5800.0
2019-02-14 12:05:00,231.3,231.3,231.05,231.14,3659.0,221.9435,221.9435,221.7036,221.7899,3659.0
2019-02-14 12:10:00,231.09,231.09,230.94,230.98,6261.0,221.742,221.742,221.598,221.6364,6261.0
2019-02-14 12:15:00,231.02,231.15,230.92,231.1,35242.0,221.6748,221.7995,221.5788,221.7516,35242.0
2019-02-14 12:20:00,231.1,231.4,231.05,231.32,12620.0,221.7516,222.0394,221.7036,221.9627,12620.0
2019-02-14 12:25:00,231.39,231.4,231.14,231.29,2922.0,222.0298,222.0394,221.7899,221.9339,2922.0
2019-02-14 12:30:00,231.21,231.33,231.15,231.19,1711.0,221.8571,221.9723,221.7995,221.8379,1711.0
2019-02-14 12:35:00,231.1,231.1,230.91,230.95,4969.0,221.7516,221.7516,221.5692,221.6076,4969.0
2019-02-14 12:40:00,230.89,231.0,230.78,231.0,6818.0,221.5501,221.6556,221.4445,221.6556,6818.0
2019-02-14 12:45:00,231.06,231.16,230.87,231.02,5755.0,221.7132,221.8091,221.5309,221.6748,5755.0
2019-02-14 12:50:00,230.92,231.0,230.69,230.78,3863.0,221.5788,221.6556,221.3581,221.4445,3863.0
2019-02-14 12:55:00,230.87,230.93,230.77,230.84,1200.0,221.5309,221.5884,221.4349,221.5021,1200.0
2019-02-14 13:00:00,230.93,230.97,230.82,230.97,3696.0,221.5884,221.6268,221.4829,221.6268,3696.0
2019-02-14 13:05:00,231.03,231.18,230.95,231.1,4403.0,221.6844,221.8283,221.6076,221.7516,4403.0
2019-02-14 13:10:00,231.07,231.08,230.79,230.81,3202.0,221.7228,221.7324,221.4541,221.4733,3202.0
2019-02-14 13:15:00,230.85,230.88,230.8,230.87,2624.0,221.5117,221.5405,221.4637,221.5309,2624.0
2019-02-14 13:20:00,230.83,230.84,230.66,230.82,4148.0,221.4925,221.5021,221.3294,221.4829,4148.0
2019-02-14 13:25:00,230.8,230.8,230.72,230.78,1283.0,221.4637,221.4637,221.3869,221.4445,1283.0
2019-02-14 13:30:00,230.81,230.93,230.74,230.88,3825.0,221.4733,221.5884,221.4061,221.5405,3825.0
2019-02-14 13:35:00,230.87,230.99,230.84,230.86,2157.0,221.5309,221.646,221.5021,221.5213,2157.0
2019-02-14 13:40:00,230.87,230.95,230.84,230.87,1972.0,221.5309,221.6076,221.5021,221.5309,1972.0
2019-02-14 13:45:00,230.86,230.87,230.76,230.79,4227.0,221.5213,221.5309,221.4253,221.4541,4227.0
2019-02-14 13:50:00,230.82,230.89,230.74,230.74,2420.0,221.4829,221.5501,221.4061,221.4061,2420.0
2019-02-14 13:55:00,230.74,230.76,230.61,230.66,12400.0,221.4061,221.4253,221.2814,221.3294,12400.0
2019-02-14 14:00:00,230.57,230.57,230.43,230.5,3146.0,221.243,221.243,221.1087,221.1758,3146.0
2019-02-14 14:05:00,230.5,230.8,230.49,230.8,4062.0,221.1758,221.4637,221.1662,221.4637,4062.0
2019-02-14 14:10:00,230.81,230.81,230.61,230.81,5394.0,221.4733,221.4733,221.2814,221.4733,5394.0
2019-02-14 14:15:00,230.74,230.88,230.67,230.68,3826.0,221.4061,221.5405,221.339,221.3485,3826.0
2019-02-14 14:20:00,230.57,230.64,230.48,230.59,4111.0,221.243,221.3102,221.1566,221.2622,4111.0
2019-02-14 14:25:00,230.56,230.96,230.56,230.81,3883.0,221.2334,221.6172,221.2334,221.4733,3883.0
2019-02-14 14:30:00,230.78,230.93,230.7,230.93,5524.0,221.4445,221.5884,221.3677,221.5884,5524.0
2019-02-14 14:35:00,230.92,230.92,230.75,230.89,2231.0,221.5788,221.5788,221.4157,221.5501,2231.0
2019-02-14 14:40:00,230.92,230.99,230.89,230.95,5483.0,221.5788,221.646,221.5501,221.6076,5483.0
2019-02-14 14:45:00,230.99,231.16,230.93,230.93,5339.0,221.646,221.8091,221.5884,221.5884,5339.0
2019-02-14 14:50:00,230.93,231.07,230.82,230.89,1549.0,221.5884,221.7228,221.4829,221.5501,1549.0
2019-02-14 14:55:00,230.83,230.87,230.59,230.81,5356.0,221.4925,221.5309,221.2622,221.4733,5356.0
2019-02-14 15:00:00,230.75,230.79,230.57,230.57,7869.0,221.4157,221.4541,221.243,221.243,7869.0
2019-02-14 15:05:00,230.61,231.18,230.53,230.66,5266.0,221.2814,221.8283,221.2046,221.3294,5266.0
2019-02-14 15:10:00,230.61,230.72,230.33,230.52,3201.0,221.2814,221.3869,221.0127,221.195,3201.0
2019-02-14 15:15:00,230.48,230.69,230.47,230.58,3175.0,221.1566,221.3581,221.147,221.2526,3175.0
2019-02-14 15:20:00,230.52,230.72,230.51,230.62,4689.0,221.195,221.3869,221.1854,221.291,4689.0
2019-02-14 15:25:00,230.59,230.73,230.55,230.66,3000.0,221.2622,221.3965,221.2238,221.3294,3000.0
2019-02-14 15:30:00,230.66,230.82,230.55,230.73,6054.0,221.3294,221.4829,221.2238,221.3965,6054.0
2019-02-14 15:35:00,230.75,230.88,230.73,230.82,7427.0,221.4157,221.5405,221.3965,221.4829,7427.0
2019-02-14 15:40:00,230.72,230.73,230.52,230.61,9115.0,221.3869,221.3965,221.195,221.2814,9115.0
2019-02-14 15:45:00,230.6,230.85,230.53,230.8,14124.0,221.2718,221.5117,221.2046,221.4637,14124.0
2019-02-14 15:50:00,230.81,231.03,230.77,230.95,30231.0,221.4733,221.6844,221.4349,221.6076,30231.0
2019-02-14 15:55:00,230.98,231.28,230.71,230.78,60478.0,221.6364,221.9243,221.3773,221.4445,60478.0
2019-02-15 09:30:00,233.34,233.73,232.2,232.2,107620.0,223.9009,224.2752,222.8071,222.8071,107620.0
2019-02-15 09:35:00,232.46,232.46,231.4,231.66,7971.0,223.0565,223.0565,222.0394,222.2889,7971.0
2019-02-15 09:40:00,231.65,232.06,231.36,232.02,5638.0,222.2793,222.6727,222.001,222.6343,5638.0
2019-02-15 09:45:00,232.06,232.91,232.06,232.32,14285.0,222.6727,223.4883,222.6727,222.9222,14285.0
2019-02-15 09:50:00,232.44,232.44,231.51,231.77,48493.0,223.0374,223.0374,222.145,222.3945,48493.0
2019-02-15 09:55:00,231.81,232.3,231.61,232.3,19509.0,222.4328,222.903,222.2409,222.903,19509.0
2019-02-15 10:00:00,232.5,232.95,232.17,232.22,27881.0,223.0949,223.5267,222.7783,222.8263,27881.0
2019-02-15 10:05:00,232.09,232.11,231.68,232.05,4302.0,222.7015,222.7207,222.3081,222.6631,4302.0
2019-02-15 10:10:00,231.93,232.61,231.93,232.46,5453.0,222.548,223.2005,222.548,223.0565,5453.0
2019-02-15 10:15:00,232.45,232.73,232.28,232.5,5632.0,223.0469,223.3156,222.8838,223.0949,5632.0
2019-02-15 10:20:00,232.5,232.76,232.49,232.67,2800.0,223.0949,223.3444,223.0853,223.258,2800.0
2019-02-15 10:25:00,232.59,232.72,232.49,232.6,5485.0,223.1813,223.306,223.0853,223.1909,5485.0
2019-02-15 10:30:00,232.76,232.76,232.54,232.65,4670.0,223.3444,223.3444,223.1333,223.2389,4670.0
2019-02-15 10:35:00,232.66,232.74,232.49,232.73,2825.0,223.2485,223.3252,223.0853,223.3156,2825.0
2019-02-15 10:40:00,232.84,232.95,232.38,232.46,5012.0,223.4212,223.5267,222.9798,223.0565,5012.0
2019-02-15 10:45:00,232.57,232.74,232.46,232.68,3572.0,223.1621,223.3252,223.0565,223.2676,3572.0
2019-02-15 10:50:00,232.73,232.78,232.28,232.62,4723.0,223.3156,223.3636,222.8838,223.2101,4723.0
2019-02-15 10:55:00,232.7,232.75,232.07,232.07,14538.0,223.2868,223.3348,222.6823,222.6823,14538.0
2019-02-15 11:00:00,232.24,232.65,232.22,232.6,3154.0,222.8454,223.2389,222.8263,223.1909,3154.0
2019-02-15 11:05:00,232.6,232.62,232.35,232.42,7714.0,223.1909,223.2101,222.951,223.0182,7714.0
2019-02-15 11:10:00,232.35,232.41,231.96,232.21,8306.0,222.951,223.0086,222.5768,222.8167,8306.0
2019-02-15 11:15:00,232.17,232.19,231.65,231.65,5449.0,222.7783,222.7975,222.2793,222.2793,5449.0
2019-02-15 11:20:00,231.57,231.61,231.31,231.47,3468.0,222.2025,222.2409,221.9531,222.1066,3468.0
2019-02-15 11:25:00,231.52,231.84,231.52,231.73,2700.0,222.1546,222.4616,222.1546,222.3561,2700.0
2019-02-15 11:30:00,231.79,231.89,231.7,231.7,1600.0,222.4136,222.5096,222.3273,222.3273,1600.0
2019-02-15 11:35:00,231.75,231.76,231.34,231.71,4477.0,222.3753,222.3849,221.9818,222.3369,4477.0
2019-02-15 11:40:00,231.69,231.77,231.46,231.46,4300.0,222.3177,222.3945,222.097,222.097,4300.0
2019-02-15 11:45:00,231.64,231.64,231.36,231.58,4982.0,222.2697,222.2697,222.001,222.2121,4982.0
2019-02-15 11:50:00,231.48,231.88,231.42,231.88,2223.0,222.1162,222.5,222.0586,222.5,2223.0
2019-02-15 11:55:00,231.72,231.81,231.5,231.5,2400.0,222.3465,222.4328,222.1354,222.1354,2400.0
2019-02-15 12:00:00,231.64,231.64,231.42,231.45,1900.0,222.2697,222.2697,222.0586,222.0874,1900.0
2019-02-15 12:05:00,231.48,231.79,231.44,231.79,3100.0,222.1162,222.4136,222.0778,222.4136,3100.0
2019-02-15 12:10:00,231.83,231.84,231.83,231.84,300.0,222.452,222.4616,222.452,222.4616,300.0
2019-02-15 12:15:00,232.0,232.0,231.78,231.78,1700.0,222.6151,222.6151,222.404,222.404,1700.0
2019-02-15 12:20:00,231.73,231.82,231.72,231.75,700.0,222.3561,222.4424,222.3465,222.3753,700.0
2019-02-15 12:25:00,231.77,231.88,231.69,231.81,2566.0,222.3945,222.5,222.3177,222.4328,2566.0
2019-02-15 12:30:00,231.79,231.88,231.63,231.63,1885.0,222.4136,222.5,222.2601,222.2601,1885.0
2019-02-15 12:35:00,231.68,231.69,231.62,231.67,1850.0,222.3081,222.3177,222.2505,222.2985,1850.0
2019-02-15 12:40:00,231.72,231.84,231.72,231.84,1600.0,222.3465,222.4616,222.3465,222.4616,1600.0
2019-02-15 12:45:00,231.85,231.85,231.76,231.78,900.0,222.4712,222.4712,222.3849,222.404,900.0
2019-02-15 12:50:00,231.84,231.84,231.67,231.74,1000.0,222.4616,222.4616,222.2985,222.3657,1000.0
2019-02-15 12:55:00,231.73,231.81,231.73,231.76,1353.0,222.3561,222.4328,222.3561,222.3849,1353.0
2019-02-15 13:00:00,231.67,231.76,231.6,231.64,4725.0,222.2985,222.3849,222.2313,222.2697,4725.0
2019-02-15 13:05:00,231.63,231.72,231.57,231.68,2100.0,222.2601,222.3465,222.2025,222.3081,2100.0
2019-02-15 13:10:00,231.74,231.74,231.59,231.59,858.0,222.3657,222.3657,222.2217,222.2217,858.0
2019-02-15 13:15:00,231.59,231.68,231.59,231.65,800.0,222.2217,222.3081,222.2217,222.2793,800.0
2019-02-15 13:20:00,231.55,231.65,231.45,231.47,4015.0,222.1834,222.2793,222.0874,222.1066,4015.0
2019-02-15 13:25:00,231.5,231.53,231.34,231.41,3434.0,222.1354,222.1642,221.9818,222.049,3434.0
2019-02-15 13:30:00,231.33,231.62,231.33,231.62,1500.0,221.9723,222.2505,221.9723,222.2505,1500.0
2019-02-15 13:35:00,231.62,231.67,231.58,231.67,1000.0,222.2505,222.2985,222.2121,222.2985,1000.0
2019-02-15 13:40:00,231.67,231.86,231.67,231.74,2725.0,222.2985,222.4808,222.2985,222.3657,2725.0
2019-02-15 13:45:00,231.75,231.92,231.74,231.85,3390.0,222.3753,222.5384,222.3657,222.4712,3390.0
2019-02-15 13:50:00,231.84,231.94,231.79,231.87,3564.0,222.4616,222.5576,222.4136,222.4904,3564.0
2019-02-15 13:55:00,231.71,231.86,231.71,231.86,2808.0,222.3369,222.4808,222.3369,222.4808,2808.0
2019-02-15 14:00:00,231.91,232.1,231.87,232.1,2698.0,222.5288,222.7111,222.4904,222.7111,2698.0
2019-02-15 14:05:00,232.13,232.27,232.07,232.14,1947.0,222.7399,222.8742,222.6823,222.7495,1947.0
2019-02-15 14:10:00,232.14,232.18,231.99,232.09,1200.0,222.7495,222.7879,222.6056,222.7015,1200.0
2019-02-15 14:15:00,232.12,232.24,232.01,232.2,2340.0,222.7303,222.8454,222.6247,222.8071,2340.0
2019-02-15 14:20:00,232.23,232.31,232.18,232.27,2100.0,222.8358,222.9126,222.7879,222.8742,2100.0
2019-02-15 14:25:00,232.14,232.22,232.1,232.1,2400.0,222.7495,222.8263,222.7111,222.7111,2400.0
2019-02-15 14:30:00,232.21,232.46,232.2,232.43,1835.0,222.8167,223.0565,222.8071,223.0278,1835.0
2019-02-15 14:35:00,232.42,232.65,232.36,232.65,2470.0,223.0182,223.2389,222.9606,223.2389,2470.0
2019-02-15 14:40:00,232.59,232.67,232.55,232.59,2722.0,223.1813,223.258,223.1429,223.1813,2722.0
2019-02-15 14:45:00,232.62,232.67,232.53,232.53,2458.0,223.2101,223.258,223.1237,223.1237,2458.0
2019-02-15 14:50:00,232.61,232.66,232.4,232.54,3091.0,223.2005,223.2485,222.999,223.1333,3091.0
2019-02-15 14:55:00,232.54,232.75,232.54,232.7,2905.0,223.1333,223.3348,223.1333,223.2868,2905.0
2019-02-15 15:00:00,232.69,232.7,232.48,232.57,2375.0,223.2772,223.2868,223.0757,223.1621,2375.0
2019-02-15 15:05:00,232.61,232.61,232.49,232.54,2200.0,223.2005,223.2005,223.0853,223.1333,2200.0
2019-02-15 15:10:00,232.62,232.62,232.46,232.47,6600.0,223.2101,223.2101,223.0565,223.0661,6600.0
2019-02-15 15:15:00,232.53,232.62,232.5,232.55,4294.0,223.1237,223.2101,223.0949,223.1429,4294.0
2019-02-15 15:20:00,232.62,232.71,232.5,232.69,3200.0,223.2101,223.2964,223.0949,223.2772,3200.0
2019-02-15 15:25:00,232.71,232.72,232.46,232.46,6662.0,223.2964,223.306,223.0565,223.0565,6662.0
2019-02-15 15:30:00,232.5,232.51,232.37,232.48,9930.0,223.0949,223.1045,222.9702,223.0757,9930.0
2019-02-15 15:35:00,232.51,232.58,232.41,232.55,8400.0,223.1045,223.1717,223.0086,223.1429,8400.0
2019-02-15 15:40:00,232.57,232.9,232.56,232.9,13135.0,223.1621,223.4787,223.1525,223.4787,13135.0
2019-02-15 15:45:00,232.91,233.1,232.88,233.03,15130.0,223.4883,223.6707,223.4596,223.6035,15130.0
2019-02-15 15:50:00,233.0,233.0,232.57,232.64,16985.0,223.5747,223.5747,223.1621,223.2293,16985.0
2019-02-15 15:55:00,232.63,233.43,232.62,233.42,105720.0,223.2197,223.9873,223.2101,223.9777,105720.0
2019-02-19 09:30:00,233.36,234.01,232.89,232.89,35759.0,223.9201,224.5438,223.4691,223.4691,35759.0
2019-02-19 09:35:00,232.86,233.67,232.83,233.31,12500.0,223.4404,224.2176,223.4116,223.8722,12500.0
2019-02-19 09:40:00,233.2,233.69,232.79,232.79,14070.0,223.7666,224.2368,223.3732,223.3732,14070.0
2019-02-19 09:45:00,232.85,233.06,232.61,232.9,5597.0,223.4308,223.6323,223.2005,223.4787,5597.0
2019-02-19 09:50:00,232.84,233.06,232.62,232.62,10499.0,223.4212,223.6323,223.2101,223.2101,10499.0
2019-02-19 09:55:00,232.61,233.42,232.61,233.19,28872.0,223.2005,223.9777,223.2005,223.757,28872.0
2019-02-19 10:00:00,233.12,233.76,232.99,233.74,14839.0,223.6898,224.304,223.5651,224.2848,14839.0
2019-02-19 10:05:00,233.7,234.1,233.62,234.01,14245.0,224.2464,224.6302,224.1696,224.5438,14245.0
2019-02-19 10:10:00,233.96,233.96,233.5,233.77,5690.0,224.4959,224.4959,224.0545,224.3135,5690.0
2019-02-19 10:15:00,233.85,234.0,233.51,233.85,10959.0,224.3903,224.5342,224.0641,224.3903,10959.0
2019-02-19 10:20:00,233.99,234.0,233.48,233.61,7502.0,224.5247,224.5342,224.0353,224.16,7502.0
2019-02-19 10:25:00,233.64,233.92,233.64,233.81,3500.0,224.1888,224.4575,224.1888,224.3519,3500.0
2019-02-19 10:30:00,233.78,233.78,233.39,233.64,5199.0,224.3231,224.3231,223.9489,224.1888,5199.0
2019-02-19 10:35:00,233.49,233.55,233.23,233.23,4597.0,224.0449,224.1024,223.7954,223.7954,4597.0
2019-02-19 10:40:00,233.19,233.57,233.09,233.35,19351.0,223.757,224.1216,223.6611,223.9105,19351.0
2019-02-19 10:45:00,233.39,233.61,233.27,233.27,14445.0,223.9489,224.16,223.8338,223.8338,14445.0
2019-02-19 10:50:00,233.28,233.46,233.26,233.34,7728.0,223.8434,224.0161,223.8242,223.9009,7728.0
2019-02-19 10:55:00,233.32,233.53,233.28,233.42,4433.0,223.8818,224.0833,223.8434,223.9777,4433.0
2019-02-19 11:00:00,233.38,233.57,233.38,233.5,5646.0,223.9393,224.1216,223.9393,224.0545,5646.0
2019-02-19 11:05:00,233.47,233.51,233.27,233.3,9500.0,224.0257,224.0641,223.8338,223.8626,9500.0
2019-02-19 11:10:00,233.31,233.44,233.22,233.4,21734.0,223.8722,223.9969,223.7858,223.9585,21734.0
2019-02-19 11:15:00,233.35,233.43,233.2,233.29,6964.0,223.9105,223.9873,223.7666,223.853,6964.0
2019-02-19 11:20:00,233.34,233.35,233.03,233.03,5402.0,223.9009,223.9105,223.6035,223.6035,5402.0
2019-02-19 11:25:00,233.05,233.1,232.65,232.86,6349.0,223.6227,223.6707,223.2389,223.4404,6349.0
2019-02-19 11:30:00,232.83,232.87,232.73,232.84,5506.0,223.4116,223.45,223.3156,223.4212,5506.0
2019-02-19 11:35:00,232.85,233.16,232.8,233.12,11531.0,223.4308,223.7282,223.3828,223.6898,11531.0
2019-02-19 11:40:00,233.15,233.47,233.15,233.35,8444.0,223.7186,224.0257,223.7186,223.9105,8444.0
2019-02-19 11:45:00,233.37,234.0,233.28,233.68,21053.0,223.9297,224.5342,223.8434,224.2272,21053.0
2019-02-19 11:50:00,233.77,233.98,233.6,233.98,5600.0,224.3135,224.5151,224.1504,224.5151,5600.0
2019-02-19 11:55:00,233.86,233.99,233.71,233.99,2800.0,224.3999,224.5247,224.256,224.5247,2800.0
2019-02-19 12:00:00,234.03,234.03,233.85,233.91,5478.0,224.563,224.563,224.3903,224.4479,5478.0
2019-02-19 12:05:00,233.92,233.92,233.52,233.65,2744.0,224.4575,224.4575,224.0737,224.1984,2744.0
2019-02-19 12:10:00,233.63,233.71,233.58,233.58,1700.0,224.1792,224.256,224.1312,224.1312,1700.0
2019-02-19 12:15:00,233.62,233.77,233.62,233.71,7427.0,224.1696,224.3135,224.1696,224.256,7427.0
2019-02-19 12:20:00,233.76,233.76,233.63,233.72,1500.0,224.304,224.304,224.1792,224.2656,1500.0
2019-02-19 12:25:00,233.64,233.9,233.63,233.84,2015.0,224.1888,224.4383,224.1792,224.3807,2015.0
2019-02-19 12:30:00,233.82,233.83,233.68,233.75,1100.0,224.3615,224.3711,224.2272,224.2944,1100.0
2019-02-19 12:35:00,233.75,233.78,233.66,233.71,1900.0,224.2944,224.3231,224.208,224.256,1900.0
2019-02-19 12:40:00,233.67,233.81,233.67,233.74,2808.0,224.2176,224.3519,224.2176,224.2848,2808.0
2019-02-19 12:45:00,233.78,233.83,233.71,233.76,3837.0,224.3231,224.3711,224.256,224.304,3837.0
2019-02-19 12:50:00,233.7,233.82,233.59,233.77,4443.0,224.2464,224.3615,224.1408,224.3135,4443.0
2019-02-19 12:55:00,233.71,233.8,233.63,233.63,3010.0,224.256,224.3423,224.1792,224.1792,3010.0
2019-02-19 13:00:00,233.57,233.57,233.44,233.57,1739.0,224.1216,224.1216,223.9969,224.1216,1739.0
2019-02-19 13:05:00,233.57,233.57,233.39,233.47,4200.0,224.1216,224.1216,223.9489,224.0257,4200.0
2019-02-19 13:10:00,233.36,233.46,233.33,233.46,1500.0,223.9201,224.0161,223.8913,224.0161,1500.0
2019-02-19 13:15:00,233.44,233.46,233.35,233.36,1800.0,223.9969,224.0161,223.9105,223.9201,1800.0
2019-02-19 13:20:00,233.39,233.62,233.36,233.62,10877.0,223.9489,224.1696,223.9201,224.1696,10877.0
2019-02-19 13:25:00,233.62,233.71,233.54,233.58,5286.0,224.1696,224.256,224.0929,224.1312,5286.0
2019-02-19 13:30:00,233.53,233.54,233.32,233.42,5182.0,224.0833,224.0929,223.8818,223.9777,5182.0
2019-02-19 13:35:00,233.43,233.55,233.39,233.55,634.0,223.9873,224.1024,223.9489,224.1024,634.0
2019-02-19 13:40:00,233.64,233.66,233.58,233.64,1300.0,224.1888,224.208,224.1312,224.1888,1300.0
2019-02-19 13:45:00,233.69,233.77,233.6,233.68,3512.0,224.2368,224.3135,224.1504,224.2272,3512.0
2019-02-19 13:50:00,233.61,233.63,233.46,233.49,1600.0,224.16,224.1792,224.0161,224.0449,1600.0
2019-02-19 13:55:00,233.53,233.58,233.41,233.58,2300.0,224.0833,224.1312,223.9681,224.1312,2300.0
2019-02-19 14:00:00,233.5,233.87,233.5,233.78,4069.0,224.0545,224.4095,224.0545,224.3231,4069.0
2019-02-19 14:05:00,233.78,234.02,233.78,234.02,3200.0,224.3231,224.5534,224.3231,224.5534,3200.0
2019-02-19 14:10:00,233.95,233.99,233.87,233.91,3923.0,224.4863,224.5247,224.4095,224.4479,3923.0
2019-02-19 14:15:00,233.97,234.0,233.91,233.93,2500.0,224.5055,224.5342,224.4479,224.4671,2500.0
2019-02-19 14:20:00,233.93,234.07,233.87,234.07,2500.0,224.4671,224.6014,224.4095,224.6014,2500.0
2019-02-19 14:25:00,234.12,234.16,234.03,234.12,5444.0,224.6494,224.6878,224.563,224.6494,5444.0
2019-02-19 14:30:00,234.15,234.24,234.12,234.15,6744.0,224.6782,224.7645,224.6494,224.6782,6744.0
2019-02-19 14:35:00,234.14,234.35,234.14,234.31,4133.0,224.6686,224.8701,224.6686,224.8317,4133.0
2019-02-19 14:40:00,234.34,234.65,234.33,234.62,7051.0,224.8605,225.158,224.8509,225.1292,7051.0
2019-02-19 14:45:00,234.59,234.61,234.53,234.53,3124.0,225.1004,225.1196,225.0428,225.0428,3124.0
2019-02-19 14:50:00,234.61,234.63,234.53,234.58,3009.0,225.1196,225.1388,225.0428,225.0908,3009.0
2019-02-19 14:55:00,234.6,234.77,234.6,234.73,5446.0,225.11,225.2731,225.11,225.2347,5446.0
2019-02-19 15:00:00,234.73,234.75,234.5,234.54,4600.0,225.2347,225.2539,225.014,225.0524,4600.0
2019-02-19 15:05:00,234.56,234.65,234.55,234.61,6737.0,225.0716,225.158,225.062,225.1196,6737.0
2019-02-19 15:10:00,234.59,234.59,234.5,234.57,16256.0,225.1004,225.1004,225.014,225.0812,16256.0
2019-02-19 15:15:00,234.56,234.57,234.41,234.41,12211.0,225.0716,225.0812,224.9277,224.9277,12211.0
2019-02-19 15:20:00,234.46,234.46,234.22,234.31,6877.0,224.9756,224.9756,224.7453,224.8317,6877.0
2019-02-19 15:25:00,234.32,234.35,234.15,234.35,6361.0,224.8413,224.8701,224.6782,224.8701,6361.0
2019-02-19 15:30:00,234.31,234.45,234.26,234.45,6143.0,224.8317,224.966,224.7837,224.966,6143.0
2019-02-19 15:35:00,234.43,234.59,234.37,234.39,8578.0,224.9469,225.1004,224.8893,224.9085,8578.0
2019-02-19 15:40:00,234.4,234.71,234.33,234.71,9999.0,224.9181,225.2155,224.8509,225.2155,9999.0
2019-02-19 15:45:00,234.71,234.77,234.54,234.58,21068.0,225.2155,225.2731,225.0524,225.0908,21068.0
2019-02-19 15:50:00,234.55,234.61,234.44,234.53,19899.0,225.062,225.1196,224.9564,225.0428,19899.0
2019-02-19 15:55:00,234.53,234.65,234.33,234.64,55338.0,225.0428,225.158,224.8509,225.1484,55338.0
2019-02-20 09:30:00,235.74,236.47,235.45,235.94,64577.0,226.2039,226.9043,225.9256,226.3958,64577.0
2019-02-20 09:35:00,235.77,236.04,234.38,234.65,20319.0,226.2326,226.4917,224.8989,225.158,20319.0
2019-02-20 09:40:00,234.66,235.87,234.58,234.61,36780.0,225.1675,226.3286,225.0908,225.1196,36780.0
2019-02-20 09:45:00,234.77,235.65,234.77,235.59,20214.0,225.2731,226.1175,225.2731,226.0599,20214.0
2019-02-20 09:50:00,235.49,235.65,235.18,235.53,17732.0,225.964,226.1175,225.6665,226.0024,17732.0
2019-02-20 09:55:00,235.52,235.54,234.88,235.26,15350.0,225.9928,226.0119,225.3786,225.7433,15350.0
2019-02-20 10:00:00,235.26,235.66,235.24,235.43,28600.0,225.7433,226.1271,225.7241,225.9064,28600.0
2019-02-20 10:05:00,235.39,235.45,234.67,234.67,9880.0,225.868,225.9256,225.1771,225.1771,9880.0
2019-02-20 10:10:00,234.76,234.76,234.11,234.11,11276.0,225.2635,225.2635,224.6398,224.6398,11276.0
2019-02-20 10:15:00,234.09,234.61,234.06,234.45,17995.0,224.6206,225.1196,224.5918,224.966,17995.0
2019-02-20 10:20:00,234.35,234.7,234.29,234.69,8335.0,224.8701,225.2059,224.8125,225.1963,8335.0
2019-02-20 10:25:00,234.66,234.69,234.38,234.53,10520.0,225.1675,225.1963,224.8989,225.0428,10520.0
2019-02-20 10:30:00,234.61,234.82,234.58,234.7,14616.0,225.1196,225.3211,225.0908,225.2059,14616.0
2019-02-20 10:35:00,234.7,234.82,234.58,234.73,15919.0,225.2059,225.3211,225.0908,225.2347,15919.0
2019-02-20 10:40:00,234.8,235.0,234.71,234.72,13737.0,225.3019,225.4938,225.2155,225.2251,13737.0
2019-02-20 10:45:00,234.7,234.94,234.65,234.86,16861.0,225.2059,225.4362,225.158,225.3595,16861.0
2019-02-20 10:50:00,234.86,235.05,234.71,234.98,12646.0,225.3595,225.5418,225.2155,225.4746,12646.0
2019-02-20 10:55:00,234.95,235.02,234.63,234.69,9271.0,225.4458,225.513,225.1388,225.1963,9271.0
2019-02-20 11:00:00,234.73,234.9,234.69,234.74,6919.0,225.2347,225.3978,225.1963,225.2443,6919.0
2019-02-20 11:05:00,234.69,234.96,234.68,234.96,8181.0,225.1963,225.4554,225.1867,225.4554,8181.0
2019-02-20 11:10:00,234.96,234.96,234.72,234.76,4232.0,225.4554,225.4554,225.2251,225.2635,4232.0
2019-02-20 11:15:00,234.72,235.26,234.64,235.15,28697.0,225.2251,225.7433,225.1484,225.6377,28697.0
2019-02-20 11:20:00,235.06,235.18,234.89,235.04,7870.0,225.5514,225.6665,225.3882,225.5322,7870.0
2019-02-20 11:25:00,235.16,235.4,235.15,235.4,3612.0,225.6473,225.8776,225.6377,225.8776,3612.0
2019-02-20 11:30:00,235.33,235.38,235.16,235.27,6243.0,225.8104,225.8584,225.6473,225.7529,6243.0
2019-02-20 11:35:00,235.23,235.23,235.03,235.04,6291.0,225.7145,225.7145,225.5226,225.5322,6291.0
2019-02-20 11:40:00,235.11,235.35,235.11,235.33,7769.0,225.5993,225.8296,225.5993,225.8104,7769.0
2019-02-20 11:45:00,235.26,235.26,234.93,234.99,6640.0,225.7433,225.7433,225.4266,225.4842,6640.0
2019-02-20 11:50:00,234.94,235.02,234.84,234.88,9416.0,225.4362,225.513,225.3403,225.3786,9416.0
2019-02-20 11:55:00,234.79,234.8,234.64,234.66,7056.0,225.2923,225.3019,225.1484,225.1675,7056.0
2019-02-20 12:00:00,234.67,234.76,234.62,234.66,7380.0,225.1771,225.2635,225.1292,225.1675,7380.0
2019-02-20 12:05:00,234.63,234.63,234.22,234.4,29955.0,225.1388,225.1388,224.7453,224.9181,29955.0
2019-02-20 12:10:00,234.43,234.59,234.37,234.4,7391.0,224.9469,225.1004,224.8893,224.9181,7391.0
2019-02-20 12:15:00,234.38,234.44,234.3,234.35,9186.0,224.8989,224.9564,224.8221,224.8701,9186.0
2019-02-20 12:20:00,234.35,234.35,234.05,234.27,42341.0,224.8701,224.8701,224.5822,224.7933,42341.0
2019-02-20 12:25:00,234.3,234.38,233.93,234.12,49993.0,224.8221,224.8989,224.4671,224.6494,49993.0
2019-02-20 12:30:00,234.11,234.38,233.99,234.3,29521.0,224.6398,224.8989,224.5247,224.8221,29521.0
2019-02-20 12:35:00,234.3,234.78,234.23,234.76,32435.0,224.8221,225.2827,224.7549,225.2635,32435.0
2019-02-20 12:40:00,234.83,234.99,234.73,234.82,24574.0,225.3307,225.4842,225.2347,225.3211,24574.0
2019-02-20 12:45:00,234.82,234.99,234.44,234.44,25623.0,225.3211,225.4842,224.9564,224.9564,25623.0
2019-02-20 12:50:00,234.48,234.5,233.89,233.94,13514.0,224.9948,225.014,224.4287,224.4767,13514.0
2019-02-20 12:55:00,233.8,234.07,233.72,234.05,10326.0,224.3423,224.6014,224.2656,224.5822,10326.0
2019-02-20 13:00:00,234.11,234.28,234.06,234.06,9398.0,224.6398,224.8029,224.5918,224.5918,9398.0
2019-02-20 13:05:00,234.12,234.31,234.05,234.26,8338.0,224.6494,224.8317,224.5822,224.7837,8338.0
2019-02-20 13:10:00,234.23,234.56,234.12,234.55,8131.0,224.7549,225.0716,224.6494,225.062,8131.0
2019-02-20 13:15:00,234.63,234.63,234.23,234.3,12100.0,225.1388,225.1388,224.7549,224.8221,12100.0
2019-02-20 13:20:00,234.29,234.79,234.29,234.62,8711.0,224.8125,225.2923,224.8125,225.1292,8711.0
2019-02-20 13:25:00,234.61,234.93,234.55,234.92,8911.0,225.1196,225.4266,225.062,225.417,8911.0
2019-02-20 13:30:00,234.91,235.02,234.81,234.94,6614.0,225.4074,225.513,225.3115,225.4362,6614.0
2019-02-20 13:35:00,234.93,234.93,234.68,234.79,5400.0,225.4266,225.4266,225.1867,225.2923,5400.0
2019-02-20 13:40:00,234.77,234.92,234.65,234.92,8897.0,225.2731,225.417,225.158,225.417,8897.0
2019-02-20 13:45:00,234.96,234.97,234.55,234.66,16276.0,225.4554,225.465,225.062,225.1675,16276.0
2019-02-20 13:50:00,234.56,234.86,234.48,234.86,6300.0,225.0716,225.3595,224.9948,225.3595,6300.0
2019-02-20 13:55:00,234.89,234.95,234.74,234.95,4842.0,225.3882,225.4458,225.2443,225.4458,4842.0
2019-02-20 14:00:00,234.93,235.04,234.42,234.42,12004.0,225.4266,225.5322,224.9373,224.9373,12004.0
2019-02-20 14:05:00,234.56,235.54,234.54,234.75,10166.0,225.0716,226.0119,225.0524,225.2539,10166.0
2019-02-20 14:10:00,234.81,234.85,234.25,234.85,11474.0,225.3115,225.3499,224.7741,225.3499,11474.0
2019-02-20 14:15:00,234.89,234.89,234.43,234.44,9628.0,225.3882,225.3882,224.9469,224.9564,9628.0
2019-02-20 14:20:00,234.39,234.44,234.03,234.32,9133.0,224.9085,224.9564,224.563,224.8413,9133.0
2019-02-20 14:25:00,234.38,234.69,234.3,234.61,16023.0,224.8989,225.1963,224.8221,225.1196,16023.0
2019-02-20 14:30:00,234.63,235.39,234.63,235.18,19106.0,225.1388,225.868,225.1388,225.6665,19106.0
2019-02-20 14:35:00,235.22,235.37,235.12,235.3,11076.0,225.7049,225.8488,225.6089,225.7817,11076.0
2019-02-20 14:40:00,235.34,235.44,235.13,235.39,12325.0,225.82,225.916,225.6185,225.868,12325.0
2019-02-20 14:45:00,235.48,235.65,235.38,235.65,9882.0,225.9544,226.1175,225.8584,226.1175,9882.0
2019-02-20 14:50:00,235.56,235.84,235.53,235.8,6565.0,226.0311,226.2998,226.0024,226.2614,6565.0
2019-02-20 14:55:00,235.81,235.81,235.56,235.7,10338.0,226.271,226.271,226.0311,226.1655,10338.0
2019-02-20 15:00:00,235.75,235.8,235.64,235.72,13192.0,226.2135,226.2614,226.1079,226.1847,13192.0
2019-02-20 15:05:00,235.72,236.01,235.59,235.99,12252.0,226.1847,226.4629,226.0599,226.4437,12252.0
2019-02-20 15:10:00,236.02,236.19,235.66,235.7,35947.0,226.4725,226.6357,226.1271,226.1655,35947.0
2019-02-20 15:15:00,235.73,236.1,235.71,236.04,16092.0,226.1943,226.5493,226.1751,226.4917,16092.0
2019-02-20 15:20:00,236.04,236.14,235.89,235.9,16470.0,226.4917,226.5877,226.3478,226.3574,16470.0
2019-02-20 15:25:00,235.9,235.97,235.67,235.7,11800.0,226.3574,226.4246,226.1367,226.1655,11800.0
2019-02-20 15:30:00,235.71,236.18,235.65,236.18,18059.0,226.1751,226.6261,226.1175,226.6261,18059.0
2019-02-20 15:35:00,236.17,236.17,235.79,235.9,15699.0,226.6165,226.6165,226.2518,226.3574,15699.0
2019-02-20 15:40:00,235.89,236.08,235.82,236.05,20195.0,226.3478,226.5301,226.2806,226.5013,20195.0
2019-02-20 15:45:00,236.06,236.06,235.72,235.81,35776.0,226.5109,226.5109,226.1847,226.271,35776.0
2019-02-20 15:50:00,235.8,235.91,235.71,235.87,50426.0,226.2614,226.367,226.1751,226.3286,50426.0
2019-02-20 15:55:00,235.87,236.08,235.66,235.91,82469.0,226.3286,226.5301,226.1271,226.367,82469.0
2019-02-21 09:30:00,235.03,236.76,234.41,236.15,42882.0,225.5226,227.1826,224.9277,226.5973,42882.0
2019-02-21 09:35:00,235.96,236.74,235.44,235.65,49469.0,226.415,227.1634,225.916,226.1175,49469.0
2019-02-21 09:40:00,235.74,236.34,234.9,234.99,39729.0,226.2039,226.7796,225.3978,225.4842,39729.0
2019-02-21 09:45:00,234.93,235.53,234.63,234.96,23290.0,225.4266,226.0024,225.1388,225.4554,23290.0
2019-02-21 09:50:00,234.98,235.22,234.82,234.86,28320.0,225.4746,225.7049,225.3211,225.3595,28320.0
2019-02-21 09:55:00,234.94,234.94,234.58,234.72,33145.0,225.4362,225.4362,225.0908,225.2251,33145.0
2019-02-21 10:00:00,234.67,234.93,234.19,234.48,30175.0,225.1771,225.4266,224.7166,224.9948,30175.0
2019-02-21 10:05:00,234.46,234.53,233.8,234.05,11453.0,224.9756,225.0428,224.3423,224.5822,11453.0
2019-02-21 10:10:00,234.07,234.25,233.91,233.99,10898.0,224.6014,224.7741,224.4479,224.5247,10898.0
2019-02-21 10:15:00,234.02,234.17,233.77,234.09,13106.0,224.5534,224.6974,224.3135,224.6206,13106.0
2019-02-21 10:20:00,234.12,234.19,233.69,233.77,14923.0,224.6494,224.7166,224.2368,224.3135,14923.0
2019-02-21 10:25:00,233.75,233.82,233.44,233.61,8702.0,224.2944,224.3615,223.9969,224.16,8702.0
2019-02-21 10:30:00,233.62,233.85,233.51,233.81,11452.0,224.1696,224.3903,224.0641,224.3519,11452.0
2019-02-21 10:35:00,233.66,233.73,233.41,233.51,13222.0,224.208,224.2752,223.9681,224.0641,13222.0
2019-02-21 10:40:00,233.52,233.53,233.22,233.22,20430.0,224.0737,224.0833,223.7858,223.7858,20430.0
2019-02-21 10:45:00,233.28,233.42,232.96,233.3,71870.0,223.8434,223.9777,223.5363,223.8626,71870.0
2019-02-21 10:50:00,233.32,234.16,233.1,234.16,28906.0,223.8818,224.6878,223.6707,224.6878,28906.0
2019-02-21 10:55:00,234.22,234.29,233.83,233.94,14426.0,224.7453,224.8125,224.3711,224.4767,14426.0
2019-02-21 11:00:00,234.04,234.54,233.61,234.54,19112.0,224.5726,225.0524,224.16,225.0524,19112.0
2019-02-21 11:05:00,234.54,235.22,234.54,235.05,16531.0,225.0524,225.7049,225.0524,225.5418,16531.0
2019-02-21 11:10:00,235.02,235.02,234.64,234.79,16241.0,225.513,225.513,225.1484,225.2923,16241.0
2019-02-21 11:15:00,234.79,234.83,234.43,234.6,8500.0,225.2923,225.3307,224.9469,225.11,8500.0
2019-02-21 11:20:00,234.6,234.65,234.34,234.55,29184.0,225.11,225.158,224.8605,225.062,29184.0
2019-02-21 11:25:00,234.45,234.63,234.3,234.35,29946.0,224.966,225.1388,224.8221,224.8701,29946.0
2019-02-21 11:30:00,234.39,234.57,234.31,234.5,31832.0,224.9085,225.0812,224.8317,225.014,31832.0
2019-02-21 11:35:00,234.51,234.86,234.5,234.56,12781.0,225.0236,225.3595,225.014,225.0716,12781.0
2019-02-21 11:40:00,234.61,234.95,234.61,234.85,23559.0,225.1196,225.4458,225.1196,225.3499,23559.0
2019-02-21 11:45:00,234.86,234.9,234.68,234.78,15905.0,225.3595,225.3978,225.1867,225.2827,15905.0
2019-02-21 11:50:00,234.75,235.19,234.73,235.13,15447.0,225.2539,225.6761,225.2347,225.6185,15447.0
2019-02-21 11:55:00,235.11,235.42,235.04,235.33,12663.0,225.5993,225.8968,225.5322,225.8104,12663.0
2019-02-21 12:00:00,235.32,235.53,235.27,235.33,9497.0,225.8008,226.0024,225.7529,225.8104,9497.0
2019-02-21 12:05:00,235.36,235.44,235.28,235.3,6072.0,225.8392,225.916,225.7625,225.7817,6072.0
2019-02-21 12:10:00,235.36,235.36,235.11,235.3,6443.0,225.8392,225.8392,225.5993,225.7817,6443.0
2019-02-21 12:15:00,235.23,235.33,235.17,235.24,23822.0,225.7145,225.8104,225.6569,225.7241,23822.0
2019-02-21 12:20:00,235.21,235.58,235.21,235.53,6771.0,225.6953,226.0503,225.6953,226.0024,6771.0
2019-02-21 12:25:00,235.53,235.53,235.36,235.47,18200.0,226.0024,226.0024,225.8392,225.9448,18200.0
2019-02-21 12:30:00,235.5,235.86,235.5,235.72,13103.0,225.9736,226.319,225.9736,226.1847,13103.0
2019-02-21 12:35:00,235.67,235.9,235.59,235.82,8585.0,226.1367,226.3574,226.0599,226.2806,8585.0
2019-02-21 12:40:00,235.83,236.0,235.8,235.8,3919.0,226.2902,226.4533,226.2614,226.2614,3919.0
2019-02-21 12:45:00,235.83,235.83,235.38,235.6,6562.0,226.2902,226.2902,225.8584,226.0695,6562.0
2019-02-21 12:50:00,235.6,235.85,235.59,235.85,4916.0,226.0695,226.3094,226.0599,226.3094,4916.0
2019-02-21 12:55:00,235.81,235.81,235.6,235.72,5270.0,226.271,226.271,226.0695,226.1847,5270.0
2019-02-21 13:00:00,235.75,235.91,235.67,235.91,4368.0,226.2135,226.367,226.1367,226.367,4368.0
2019-02-21 13:05:00,235.84,235.89,235.73,235.85,4529.0,226.2998,226.3478,226.1943,226.3094,4529.0
2019-02-21 13:10:00,235.85,235.85,235.72,235.77,5313.0,226.3094,226.3094,226.1847,226.2326,5313.0
2019-02-21 13:15:00,235.76,235.77,235.5,235.51,10847.0,226.2231,226.2326,225.9736,225.9832,10847.0
2019-02-21 13:20:00,235.55,235.62,235.35,235.38,6200.0,226.0215,226.0887,225.8296,225.8584,6200.0
2019-02-21 13:25:00,235.32,235.51,235.16,235.51,6000.0,225.8008,225.9832,225.6473,225.9832,6000.0
2019-02-21 13:30:00,235.5,235.51,235.33,235.45,12925.0,225.9736,225.9832,225.8104,225.9256,12925.0
2019-02-21 13:35:00,235.51,235.54,235.38,235.5,6697.0,225.9832,226.0119,225.8584,225.9736,6697.0
2019-02-21 13:40:00,235.52,235.75,235.52,235.68,8073.0,225.9928,226.2135,225.9928,226.1463,8073.0
2019-02-21 13:45:00,235.72,235.99,235.7,235.99,12263.0,226.1847,226.4437,226.1655,226.4437,12263.0
2019-02-21 13:50:00,235.95,235.96,235.8,235.89,13068.0,226.4054,226.415,226.2614,226.3478,13068.0
2019-02-21 13:55:00,235.86,236.04,235.86,236.03,6071.0,226.319,226.4917,226.319,226.4821,6071.0
2019-02-21 14:00:00,236.03,236.08,235.89,236.01,19142.0,226.4821,226.5301,226.3478,226.4629,19142.0
2019-02-21 14:05:00,236.01,236.1,235.92,236.08,8756.0,226.4629,226.5493,226.3766,226.5301,8756.0
2019-02-21 14:10:00,236.11,236.3,235.96,235.97,43709.0,226.5589,226.7412,226.415,226.4246,43709.0
2019-02-21 14:15:00,236.0,236.01,235.6,235.77,38471.0,226.4533,226.4629,226.0695,226.2326,38471.0
2019-02-21 14:20:00,235.82,235.93,235.72,235.87,21054.0,226.2806,226.3862,226.1847,226.3286,21054.0
2019-02-21 14:25:00,235.88,235.88,235.37,235.5,41776.0,226.3382,226.3382,225.8488,225.9736,41776.0
2019-02-21 14:30:00,235.5,235.51,235.15,235.2,7604.0,225.9736,225.9832,225.6377,225.6857,7604.0
2019-02-21 14:35:00,235.19,235.42,235.02,235.02,10974.0,225.6761,225.8968,225.513,225.513,10974.0
2019-02-21 14:40:00,235.02,235.21,234.89,235.21,24337.0,225.513,225.6953,225.3882,225.6953,24337.0
2019-02-21 14:45:00,235.19,235.19,234.29,234.42,16270.0,225.6761,225.6761,224.8125,224.9373,16270.0
2019-02-21 14:50:00,234.38,234.43,234.19,234.36,6607.0,224.8989,224.9469,224.7166,224.8797,6607.0
2019-02-21 14:55:00,234.39,234.53,234.31,234.53,4910.0,224.9085,225.0428,224.8317,225.0428,4910.0
2019-02-21 15:00:00,234.52,234.68,234.36,234.38,16113.0,225.0332,225.1867,224.8797,224.8989,16113.0
2019-02-21 15:05:00,234.39,234.93,234.39,234.82,14746.0,224.9085,225.4266,224.9085,225.3211,14746.0
2019-02-21 15:10:00,234.86,234.87,234.63,234.66,6517.0,225.3595,225.3691,225.1388,225.1675,6517.0
2019-02-21 15:15:00,234.7,234.77,234.56,234.58,26950.0,225.2059,225.2731,225.0716,225.0908,26950.0
2019-02-21 15:20:00,234.62,234.65,234.05,234.05,33235.0,225.1292,225.158,224.5822,224.5822,33235.0
2019-02-21 15:25:00,234.05,234.38,233.89,234.38,39911.0,224.5822,224.8989,224.4287,224.8989,39911.0
2019-02-21 15:30:00,234.38,234.47,233.88,234.09,13487.0,224.8989,224.9852,224.4191,224.6206,13487.0
2019-02-21 15:35:00,234.09,234.32,234.03,234.32,10041.0,224.6206,224.8413,224.563,224.8413,10041.0
2019-02-21 15:40:00,234.32,234.36,234.23,234.3,17135.0,224.8413,224.8797,224.7549,224.8221,17135.0
2019-02-21 15:45:00,234.32,234.82,234.32,234.8,17785.0,224.8413,225.3211,224.8413,225.3019,17785.0
2019-02-21 15:50:00,234.84,234.94,234.65,234.66,31892.0,225.3403,225.4362,225.158,225.1675,31892.0
2019-02-21 15:55:00,234.68,235.18,234.64,234.99,65439.0,225.1867,225.6665,225.1484,225.4842,65439.0
2019-02-22 09:30:00,236.72,239.77,236.72,237.41,58699.0,227.1442,230.0708,227.1442,227.8063,58699.0
2019-02-22 09:35:00,237.33,239.3,237.21,238.79,36677.0,227.7295,229.6199,227.6144,229.1305,36677.0
2019-02-22 09:40:00,238.79,241.34,238.66,241.06,48485.0,229.1305,231.5773,229.0057,231.3087,48485.0
2019-02-22 09:45:00,240.98,243.4,240.98,242.86,79628.0,231.2319,233.554,231.2319,233.0358,79628.0
2019-02-22 09:50:00,242.98,244.06,242.68,244.03,71332.0,233.151,234.1873,232.8631,234.1585,71332.0
2019-02-22 09:55:00,243.91,246.16,243.8,246.14,88525.0,234.0434,236.2024,233.9378,236.1832,88525.0
2019-02-22 10:00:00,245.98,248.15,245.9,247.76,95110.0,236.0296,238.1119,235.9529,237.7376,95110.0
2019-02-22 10:05:00,247.52,247.52,246.4,247.12,50830.0,237.5073,237.5073,236.4326,237.1235,50830.0
2019-02-22 10:10:00,247.13,247.23,245.91,247.03,51450.0,237.1331,237.2291,235.9625,237.0372,51450.0
2019-02-22 10:15:00,247.05,248.31,246.69,248.24,74220.0,237.0563,238.2654,236.7109,238.1982,74220.0
2019-02-22 10:20:00,248.19,249.42,248.16,249.1,62289.0,238.1502,239.3305,238.1214,239.0234,62289.0
2019-02-22 10:25:00,248.98,249.78,248.91,249.78,76023.0,238.9083,239.6759,238.8411,239.6759,76023.0
2019-02-22 10:30:00,249.73,250.14,249.39,249.93,76530.0,239.6279,240.0214,239.3017,239.8198,76530.0
2019-02-22 10:35:00,249.93,250.16,248.94,249.59,81024.0,239.8198,240.0405,238.8699,239.4936,81024.0
2019-02-22 10:40:00,249.47,249.47,248.85,249.45,41495.0,239.3785,239.3785,238.7835,239.3593,41495.0
2019-02-22 10:45:00,249.34,249.66,248.75,249.54,22922.0,239.2537,239.5608,238.6876,239.4456,22922.0
2019-02-22 10:50:00,249.66,249.93,249.15,249.48,28176.0,239.5608,239.8198,239.0714,239.388,28176.0
2019-02-22 10:55:00,249.37,249.94,249.09,249.44,33558.0,239.2825,239.8294,239.0138,239.3497,33558.0
2019-02-22 11:00:00,249.48,249.49,248.3,248.6,53118.0,239.388,239.3976,238.2558,238.5436,53118.0
2019-02-22 11:05:00,248.57,248.57,247.86,248.09,36032.0,238.5149,238.5149,237.8336,238.0543,36032.0
2019-02-22 11:10:00,248.1,248.28,247.73,248.23,24501.0,238.0639,238.2366,237.7088,238.1886,24501.0
2019-02-22 11:15:00,248.29,249.26,248.21,249.15,33080.0,238.2462,239.1769,238.1694,239.0714,33080.0
2019-02-22 11:20:00,249.05,249.34,248.91,249.25,24106.0,238.9754,239.2537,238.8411,239.1674,24106.0
2019-02-22 11:25:00,249.26,249.68,248.41,248.41,23609.0,239.1769,239.58,238.3613,238.3613,23609.0
2019-02-22 11:30:00,248.43,248.62,248.01,248.46,22286.0,238.3805,238.5628,237.9775,238.4093,22286.0
2019-02-22 11:35:00,248.41,249.24,248.31,249.24,13587.0,238.3613,239.1578,238.2654,239.1578,13587.0
2019-02-22 11:40:00,249.11,249.11,248.47,248.79,25597.0,239.033,239.033,238.4189,238.726,25597.0
2019-02-22 11:45:00,248.77,249.12,248.47,248.91,24282.0,238.7068,239.0426,238.4189,238.8411,24282.0
2019-02-22 11:50:00,248.96,249.42,248.96,248.99,8696.0,238.8891,239.3305,238.8891,238.9179,8696.0
2019-02-22 11:55:00,249.06,250.25,249.05,250.08,19464.0,238.985,240.1269,238.9754,239.9638,19464.0
2019-02-22 12:00:00,250.04,250.52,249.97,250.34,17595.0,239.9254,240.386,239.8582,240.2133,17595.0
2019-02-22 12:05:00,250.21,250.47,250.0,250.47,9977.0,240.0885,240.338,239.887,240.338,9977.0
2019-02-22 12:10:00,250.47,250.47,249.9,250.22,7580.0,240.338,240.338,239.7911,240.0981,7580.0
2019-02-22 12:15:00,250.15,250.16,249.82,249.93,4700.0,240.0309,240.0405,239.7143,239.8198,4700.0
2019-02-22 12:20:00,249.82,250.05,249.68,249.68,7690.0,239.7143,239.935,239.58,239.58,7690.0
2019-02-22 12:25:00,249.41,249.59,249.36,249.46,45836.0,239.3209,239.4936,239.2729,239.3689,45836.0
2019-02-22 12:30:00,249.47,249.47,249.12,249.12,36896.0,239.3785,239.3785,239.0426,239.0426,36896.0
2019-02-22 12:35:00,249.14,249.47,248.86,248.93,15269.0,239.0618,239.3785,238.7931,238.8603,15269.0
2019-02-22 12:40:00,248.89,250.0,248.88,249.13,17589.0,238.8219,239.887,238.8123,239.0522,17589.0
2019-02-22 12:45:00,249.12,249.36,248.98,249.12,17090.0,239.0426,239.2729,238.9083,239.0426,17090.0
2019-02-22 12:50:00,249.21,250.09,249.21,249.9,12132.0,239.129,239.9734,239.129,239.7911,12132.0
2019-02-22 12:55:00,250.01,250.25,249.42,249.59,15553.0,239.8966,240.1269,239.3305,239.4936,15553.0
2019-02-22 13:00:00,249.67,249.69,249.27,249.36,8323.0,239.5704,239.5896,239.1865,239.2729,8323.0
2019-02-22 13:05:00,249.28,249.92,249.28,249.78,18184.0,239.1961,239.8103,239.1961,239.6759,18184.0
2019-02-22 13:10:00,249.72,249.84,249.49,249.7,10748.0,239.6183,239.7335,239.3976,239.5992,10748.0
2019-02-22 13:15:00,249.61,249.95,249.48,249.66,14359.0,239.5128,239.839,239.388,239.5608,14359.0
2019-02-22 13:20:00,249.68,249.76,249.45,249.64,10234.0,239.58,239.6567,239.3593,239.5416,10234.0
2019-02-22 13:25:00,249.66,249.81,249.53,249.72,17190.0,239.5608,239.7047,239.436,239.6183,17190.0
2019-02-22 13:30:00,249.72,249.79,249.5,249.79,11789.0,239.6183,239.6855,239.4072,239.6855,11789.0
2019-02-22 13:35:00,249.72,249.85,249.6,249.85,8176.0,239.6183,239.7431,239.5032,239.7431,8176.0
2019-02-22 13:40:00,249.84,249.89,249.57,249.88,12254.0,239.7335,239.7815,239.4744,239.7719,12254.0
2019-02-22 13:45:00,249.88,250.31,249.76,249.77,23136.0,239.7719,240.1845,239.6567,239.6663,23136.0
2019-02-22 13:50:00,249.76,250.13,249.76,249.98,6213.0,239.6567,240.0118,239.6567,239.8678,6213.0
2019-02-22 13:55:00,250.04,250.35,249.78,250.18,15553.0,239.9254,240.2229,239.6759,240.0597,15553.0
2019-02-22 14:00:00,250.19,250.93,250.13,250.77,15158.0,240.0693,240.7794,240.0118,240.6259,15158.0
2019-02-22 14:05:00,250.67,251.33,250.57,251.33,19265.0,240.5299,241.1632,240.434,241.1632,19265.0
2019-02-22 14:10:00,251.23,251.42,251.06,251.38,15829.0,241.0673,241.2496,240.9041,241.2112,15829.0
2019-02-22 14:15:00,251.29,251.57,251.09,251.09,40650.0,241.1248,241.3935,240.9329,240.9329,40650.0
2019-02-22 14:20:00,251.09,251.57,251.09,251.27,17627.0,240.9329,241.3935,240.9329,241.1056,17627.0
2019-02-22 14:25:00,251.25,251.42,251.07,251.07,7699.0,241.0864,241.2496,240.9137,240.9137,7699.0
2019-02-22 14:30:00,251.13,251.38,250.8,250.88,14132.0,240.9713,241.2112,240.6547,240.7314,14132.0
2019-02-22 14:35:00,250.68,250.68,249.67,249.86,17992.0,240.5395,240.5395,239.5704,239.7527,17992.0
2019-02-22 14:40:00,249.72,249.73,249.05,249.19,19108.0,239.6183,239.6279,238.9754,239.1098,19108.0
2019-02-22 14:45:00,249.22,249.3,248.94,249.18,8951.0,239.1386,239.2153,238.8699,239.1002,8951.0
2019-02-22 14:50:00,249.27,249.57,248.83,249.08,19643.0,239.1865,239.4744,238.7643,239.0042,19643.0
2019-02-22 14:55:00,249.16,249.37,249.09,249.32,7908.0,239.081,239.2825,239.0138,239.2345,7908.0
2019-02-22 15:00:00,249.35,249.67,249.22,249.67,22166.0,239.2633,239.5704,239.1386,239.5704,22166.0
2019-02-22 15:05:00,249.67,249.84,249.41,249.7,21664.0,239.5704,239.7335,239.3209,239.5992,21664.0
2019-02-22 15:10:00,249.8,250.33,249.76,250.25,24739.0,239.6951,240.2037,239.6567,240.1269,24739.0
2019-02-22 15:15:00,250.2,250.96,250.14,250.87,38995.0,240.0789,240.8082,240.0214,240.7218,38995.0
2019-02-22 15:20:00,250.89,251.31,250.64,250.65,34226.0,240.741,241.144,240.5011,240.5107,34226.0
2019-02-22 15:25:00,250.64,251.2,250.59,250.91,22276.0,240.5011,241.0385,240.4531,240.7602,22276.0
2019-02-22 15:30:00,250.88,250.98,250.67,250.75,28073.0,240.7314,240.8274,240.5299,240.6067,28073.0
2019-02-22 15:35:00,250.81,250.89,250.41,250.88,30871.0,240.6642,240.741,240.2804,240.7314,30871.0
2019-02-22 15:40:00,250.87,251.0,250.71,250.8,34707.0,240.7218,240.8466,240.5683,240.6547,34707.0
2019-02-22 15:45:00,250.81,250.99,250.67,250.67,28985.0,240.6642,240.837,240.5299,240.5299,28985.0
2019-02-22 15:50:00,250.7,250.87,250.48,250.71,48176.0,240.5587,240.7218,240.3476,240.5683,48176.0
2019-02-22 15:55:00,250.72,251.25,250.61,250.94,112082.0,240.5779,241.0864,240.4723,240.789,112082.0
2019-02-25 09:30:00,247.1,248.84,246.2,246.44,164360.0,237.1043,238.7739,236.2407,236.471,164360.0
2019-02-25 09:35:00,246.45,247.0,245.11,246.45,65493.0,236.4806,237.0084,235.1948,236.4806,65493.0
2019-02-25 09:40:00,246.62,247.87,246.57,247.81,36354.0,236.6437,237.8432,236.5958,237.7856,36354.0
2019-02-25 09:45:00,248.16,248.62,247.38,247.51,29549.0,238.1214,238.5628,237.373,237.4977,29549.0
2019-02-25 09:50:00,247.37,247.68,246.45,246.8,16086.0,237.3634,237.6609,236.4806,236.8165,16086.0
2019-02-25 09:55:00,246.98,246.98,245.61,245.79,30070.0,236.9892,236.9892,235.6746,235.8473,30070.0
2019-02-25 10:00:00,245.9,246.02,245.52,245.76,28188.0,235.9529,236.068,235.5882,235.8185,28188.0
2019-02-25 10:05:00,245.86,246.55,245.86,246.29,13133.0,235.9145,236.5766,235.9145,236.3271,13133.0
2019-02-25 10:10:00,246.39,247.17,246.33,247.01,14546.0,236.423,237.1715,236.3655,237.018,14546.0
2019-02-25 10:15:00,247.09,247.66,247.0,247.66,15060.0,237.0947,237.6417,237.0084,237.6417,15060.0
2019-02-25 10:20:00,247.67,247.82,247.34,247.39,18620.0,237.6513,237.7952,237.3346,237.3826,18620.0
2019-02-25 10:25:00,247.38,247.62,247.21,247.4,20631.0,237.373,237.6033,237.2099,237.3922,20631.0
2019-02-25 10:30:00,247.36,247.38,246.97,247.04,14218.0,237.3538,237.373,236.9796,237.0468,14218.0
2019-02-25 10:35:00,247.03,247.12,246.8,247.0,24442.0,237.0372,237.1235,236.8165,237.0084,24442.0
2019-02-25 10:40:00,247.07,247.72,247.07,247.64,13912.0,237.0755,237.6992,237.0755,237.6225,13912.0
2019-02-25 10:45:00,247.68,248.3,247.67,248.21,22031.0,237.6609,238.2558,237.6513,238.1694,22031.0
2019-02-25 10:50:00,248.24,248.41,247.99,248.39,29934.0,238.1982,238.3613,237.9583,238.3421,29934.0
2019-02-25 10:55:00,248.3,248.93,248.3,248.51,27189.0,238.2558,238.8603,238.2558,238.4573,27189.0
2019-02-25 11:00:00,248.5,248.89,248.42,248.76,19223.0,238.4477,238.8219,238.3709,238.6972,19223.0
2019-02-25 11:05:00,248.84,249.31,248.8,249.03,11597.0,238.7739,239.2249,238.7356,238.9563,11597.0
2019-02-25 11:10:00,249.03,249.08,248.79,248.88,17730.0,238.9563,239.0042,238.726,238.8123,17730.0
2019-02-25 11:15:00,248.88,249.13,248.86,248.97,22564.0,238.8123,239.0522,238.7931,238.8987,22564.0
2019-02-25 11:20:00,248.93,249.34,248.92,249.07,25722.0,238.8603,239.2537,238.8507,238.9946,25722.0
2019-02-25 11:25:00,249.03,249.1,248.65,248.85,25468.0,238.9563,239.0234,238.5916,238.7835,25468.0
2019-02-25 11:30:00,248.87,248.99,248.66,248.75,20305.0,238.8027,238.9179,238.6012,238.6876,20305.0
2019-02-25 11:35:00,248.79,248.95,248.72,248.91,30039.0,238.726,238.8795,238.6588,238.8411,30039.0
2019-02-25 11:40:00,248.89,249.1,248.88,249.05,26247.0,238.8219,239.0234,238.8123,238.9754,26247.0
2019-02-25 11:45:00,249.05,249.06,248.88,248.94,10764.0,238.9754,238.985,238.8123,238.8699,10764.0
2019-02-25 11:50:00,248.93,249.05,248.86,248.98,22905.0,238.8603,238.9754,238.7931,238.9083,22905.0
2019-02-25 11:55:00,248.9,249.02,248.87,248.91,16349.0,238.8315,238.9467,238.8027,238.8411,16349.0
2019-02-25 12:00:00,248.91,249.22,248.88,249.16,20859.0,238.8411,239.1386,238.8123,239.081,20859.0
2019-02-25 12:05:00,249.13,249.13,248.89,248.93,13889.0,239.0522,239.0522,238.8219,238.8603,13889.0
2019-02-25 12:10:00,248.91,249.2,248.9,249.08,17455.0,238.8411,239.1194,238.8315,239.0042,17455.0
2019-02-25 12:15:00,249.09,249.2,249.01,249.19,7243.0,239.0138,239.1194,238.9371,239.1098,7243.0
2019-02-25 12:20:00,249.13,249.16,248.67,248.78,18418.0,239.0522,239.081,238.6108,238.7164,18418.0
2019-02-25 12:25:00,248.78,248.82,248.57,248.6,10518.0,238.7164,238.7547,238.5149,238.5436,10518.0
2019-02-25 12:30:00,248.62,248.62,248.24,248.45,8792.0,238.5628,238.5628,238.1982,238.3997,8792.0
2019-02-25 12:35:00,248.43,248.47,248.25,248.36,7700.0,238.3805,238.4189,238.2078,238.3134,7700.0
2019-02-25 12:40:00,248.35,248.53,248.28,248.4,14645.0,238.3038,238.4765,238.2366,238.3517,14645.0
2019-02-25 12:45:00,248.42,248.46,248.29,248.46,5855.0,238.3709,238.4093,238.2462,238.4093,5855.0
2019-02-25 12:50:00,248.47,248.5,248.19,248.2,11477.0,238.4189,238.4477,238.1502,238.1598,11477.0
2019-02-25 12:55:00,248.1,248.35,247.81,248.31,18706.0,238.0639,238.3038,237.7856,238.2654,18706.0
2019-02-25 13:00:00,248.3,248.42,248.09,248.38,12560.0,238.2558,238.3709,238.0543,238.3325,12560.0
2019-02-25 13:05:00,248.39,248.54,248.25,248.29,7689.0,238.3421,238.4861,238.2078,238.2462,7689.0
2019-02-25 13:10:00,248.3,248.39,248.13,248.28,25614.0,238.2558,238.3421,238.0927,238.2366,25614.0
2019-02-25 13:15:00,248.25,248.53,248.25,248.27,9950.0,238.2078,238.4765,238.2078,238.227,9950.0
2019-02-25 13:20:00,248.3,248.47,248.24,248.47,7387.0,238.2558,238.4189,238.1982,238.4189,7387.0
2019-02-25 13:25:00,248.44,248.65,248.43,248.6,12177.0,238.3901,238.5916,238.3805,238.5436,12177.0
2019-02-25 13:30:00,248.6,248.75,248.51,248.73,16279.0,238.5436,238.6876,238.4573,238.6684,16279.0
2019-02-25 13:35:00,248.72,248.72,248.57,248.6,8221.0,238.6588,238.6588,238.5149,238.5436,8221.0
2019-02-25 13:40:00,248.61,248.98,248.61,248.95,11839.0,238.5532,238.9083,238.5532,238.8795,11839.0
2019-02-25 13:45:00,248.99,249.07,248.92,249.06,6500.0,238.9179,238.9946,238.8507,238.985,6500.0
2019-02-25 13:50:00,249.01,249.2,248.96,249.2,7685.0,238.9371,239.1194,238.8891,239.1194,7685.0
2019-02-25 13:55:00,249.1,249.13,248.77,248.95,14166.0,239.0234,239.0522,238.7068,238.8795,14166.0
2019-02-25 14:00:00,248.84,249.0,248.83,248.88,6207.0,238.7739,238.9275,238.7643,238.8123,6207.0
2019-02-25 14:05:00,248.89,249.09,248.88,249.03,14658.0,238.8219,239.0138,238.8123,238.9563,14658.0
2019-02-25 14:10:00,249.08,249.13,248.99,249.1,8429.0,239.0042,239.0522,238.9179,239.0234,8429.0
2019-02-25 14:15:00,249.13,249.41,249.11,249.3,8113.0,239.0522,239.3209,239.033,239.2153,8113.0
2019-02-25 14:20:00,249.31,249.48,249.25,249.44,6427.0,239.2249,239.388,239.1674,239.3497,6427.0
2019-02-25 14:25:00,249.47,249.63,249.4,249.54,12595.0,239.3785,239.532,239.3113,239.4456,12595.0
2019-02-25 14:30:00,249.56,249.66,249.33,249.44,24361.0,239.4648,239.5608,239.2441,239.3497,24361.0
2019-02-25 14:35:00,249.45,249.56,249.39,249.49,9990.0,239.3593,239.4648,239.3017,239.3976,9990.0
2019-02-25 14:40:00,249.47,249.48,248.96,249.12,25484.0,239.3785,239.388,238.8891,239.0426,25484.0
2019-02-25 14:45:00,249.13,249.28,249.11,249.27,10547.0,239.0522,239.1961,239.033,239.1865,10547.0
2019-02-25 14:50:00,249.25,249.26,249.12,249.14,9438.0,239.1674,239.1769,239.0426,239.0618,9438.0
2019-02-25 14:55:00,249.14,249.22,249.09,249.17,7910.0,239.0618,239.1386,239.0138,239.0906,7910.0
2019-02-25 15:00:00,249.18,249.18,248.96,248.99,11638.0,239.1002,239.1002,238.8891,238.9179,11638.0
2019-02-25 15:05:00,249.0,249.05,248.82,248.82,10197.0,238.9275,238.9754,238.7547,238.7547,10197.0
2019-02-25 15:10:00,248.85,249.09,248.79,249.05,8780.0,238.7835,239.0138,238.726,238.9754,8780.0
2019-02-25 15:15:00,249.06,249.21,248.91,248.94,7406.0,238.985,239.129,238.8411,238.8699,7406.0
2019-02-25 15:20:00,248.9,248.98,248.49,248.57,13367.0,238.8315,238.9083,238.4381,238.5149,13367.0
2019-02-25 15:25:00,248.54,248.55,247.73,247.83,26317.0,238.4861,238.4957,237.7088,237.8048,26317.0
2019-02-25 15:30:00,247.81,248.07,247.81,247.95,26921.0,237.7856,238.0351,237.7856,237.9199,26921.0
2019-02-25 15:35:00,247.95,248.0,247.81,247.89,15263.0,237.9199,237.9679,237.7856,237.8624,15263.0
2019-02-25 15:40:00,247.91,248.34,247.91,248.24,14614.0,237.8816,238.2942,237.8816,238.1982,14614.0
2019-02-25 15:45:00,248.24,248.28,248.05,248.06,25323.0,238.1982,238.2366,238.0159,238.0255,25323.0
2019-02-25 15:50:00,248.04,248.04,247.63,247.75,49014.0,238.0063,238.0063,237.6129,237.728,49014.0
2019-02-25 15:55:00,247.78,248.27,247.3,247.68,159814.0,237.7568,238.227,237.2962,237.6609,159814.0
2019-02-26 09:30:00,246.3,246.92,245.44,245.76,53032.0,236.3367,236.9316,235.5115,235.8185,53032.0
2019-02-26 09:35:00,245.87,246.36,245.57,245.65,14180.0,235.9241,236.3943,235.6362,235.713,14180.0
2019-02-26 09:40:00,245.66,246.63,245.41,246.47,23810.0,235.7226,236.6533,235.4827,236.4998,23810.0
2019-02-26 09:45:00,246.56,246.56,245.81,246.17,19088.0,236.5862,236.5862,235.8665,236.2119,19088.0
2019-02-26 09:50:00,246.41,246.57,246.29,246.34,24095.0,236.4422,236.5958,236.3271,236.3751,24095.0
2019-02-26 09:55:00,246.41,246.49,245.88,246.31,13348.0,236.4422,236.519,235.9337,236.3463,13348.0
2019-02-26 10:00:00,246.22,246.67,245.93,246.43,13619.0,236.2599,236.6917,235.9817,236.4614,13619.0
2019-02-26 10:05:00,246.44,246.63,246.28,246.63,13293.0,236.471,236.6533,236.3175,236.6533,13293.0
2019-02-26 10:10:00,246.79,247.12,246.61,246.93,8670.0,236.8069,237.1235,236.6341,236.9412,8670.0
2019-02-26 10:15:00,246.96,247.61,246.94,247.48,4053.0,236.97,237.5937,236.9508,237.469,4053.0
2019-02-26 10:20:00,247.48,247.7,247.42,247.66,11898.0,237.469,237.6801,237.4114,237.6417,11898.0
2019-02-26 10:25:00,247.66,248.06,247.66,248.05,16171.0,237.6417,238.0255,237.6417,238.0159,16171.0
2019-02-26 10:30:00,247.96,247.96,247.25,247.82,6623.0,237.9295,237.9295,237.2483,237.7952,6623.0
2019-02-26 10:35:00,247.66,247.69,247.15,247.38,5702.0,237.6417,237.6705,237.1523,237.373,5702.0
2019-02-26 10:40:00,247.41,247.77,247.32,247.33,8200.0,237.4018,237.7472,237.3154,237.325,8200.0
2019-02-26 10:45:00,247.32,247.32,246.95,247.01,11068.0,237.3154,237.3154,236.9604,237.018,11068.0
2019-02-26 10:50:00,247.01,247.14,246.9,247.13,9852.0,237.018,237.1427,236.9124,237.1331,9852.0
2019-02-26 10:55:00,247.04,247.06,246.65,246.66,4971.0,237.0468,237.0659,236.6725,236.6821,4971.0
2019-02-26 11:00:00,246.49,246.97,246.48,246.8,8661.0,236.519,236.9796,236.5094,236.8165,8661.0
2019-02-26 11:05:00,246.84,247.29,246.78,247.29,6640.0,236.8548,237.2866,236.7973,237.2866,6640.0
2019-02-26 11:10:00,247.35,247.79,247.25,247.79,10782.0,237.3442,237.7664,237.2483,237.7664,10782.0
2019-02-26 11:15:00,247.84,247.94,247.36,247.52,15649.0,237.8144,237.9103,237.3538,237.5073,15649.0
2019-02-26 11:20:00,247.6,247.78,247.58,247.69,5585.0,237.5841,237.7568,237.5649,237.6705,5585.0
2019-02-26 11:25:00,247.65,248.08,247.47,248.08,14900.0,237.6321,238.0447,237.4594,238.0447,14900.0
2019-02-26 11:30:00,248.05,248.4,247.58,247.65,9355.0,238.0159,238.3517,237.5649,237.6321,9355.0
2019-02-26 11:35:00,247.68,247.89,247.53,247.75,10481.0,237.6609,237.8624,237.5169,237.728,10481.0
2019-02-26 11:40:00,247.77,247.9,247.43,247.52,15955.0,237.7472,237.872,237.421,237.5073,15955.0
2019-02-26 11:45:00,247.55,247.9,247.41,247.9,11050.0,237.5361,237.872,237.4018,237.872,11050.0
2019-02-26 11:50:00,247.9,248.15,247.71,247.72,7866.0,237.872,238.1119,237.6896,237.6992,7866.0
2019-02-26 11:55:00,247.81,248.0,247.74,247.75,2232.0,237.7856,237.9679,237.7184,237.728,2232.0
2019-02-26 12:00:00,247.78,247.89,247.64,247.7,5435.0,237.7568,237.8624,237.6225,237.6801,5435.0
2019-02-26 12:05:00,247.65,247.65,247.55,247.6,2054.0,237.6321,237.6321,237.5361,237.5841,2054.0
2019-02-26 12:10:00,247.5,247.75,247.31,247.45,2925.0,237.4881,237.728,237.3058,237.4402,2925.0
2019-02-26 12:15:00,247.51,247.67,247.44,247.48,4933.0,237.4977,237.6513,237.4306,237.469,4933.0
2019-02-26 12:20:00,247.48,247.7,247.47,247.64,8374.0,237.469,237.6801,237.4594,237.6225,8374.0
2019-02-26 12:25:00,247.63,247.65,247.47,247.56,9851.0,237.6129,237.6321,237.4594,237.5457,9851.0
2019-02-26 12:30:00,247.5,247.61,247.35,247.51,16173.0,237.4881,237.5937,237.3442,237.4977,16173.0
2019-02-26 12:35:00,247.41,247.62,247.39,247.44,6676.0,237.4018,237.6033,237.3826,237.4306,6676.0
2019-02-26 12:40:00,247.46,247.75,247.41,247.59,6200.0,237.4498,237.728,237.4018,237.5745,6200.0
2019-02-26 12:45:00,247.62,247.62,247.35,247.62,11086.0,237.6033,237.6033,237.3442,237.6033,11086.0
2019-02-26 12:50:00,247.63,247.68,247.49,247.64,16296.0,237.6129,237.6609,237.4785,237.6225,16296.0
2019-02-26 12:55:00,247.61,247.65,247.34,247.48,10075.0,237.5937,237.6321,237.3346,237.469,10075.0
2019-02-26 13:00:00,247.45,247.67,247.45,247.57,15563.0,237.4402,237.6513,237.4402,237.5553,15563.0
2019-02-26 13:05:00,247.58,247.69,247.45,247.57,5264.0,237.5649,237.6705,237.4402,237.5553,5264.0
2019-02-26 13:10:00,247.64,247.66,247.43,247.58,13192.0,237.6225,237.6417,237.421,237.5649,13192.0
2019-02-26 13:15:00,247.65,247.89,247.64,247.8,10685.0,237.6321,237.8624,237.6225,237.776,10685.0
2019-02-26 13:20:00,247.77,247.78,247.63,247.63,3690.0,237.7472,237.7568,237.6129,237.6129,3690.0
2019-02-26 13:25:00,247.74,247.74,247.5,247.55,4385.0,237.7184,237.7184,237.4881,237.5361,4385.0
2019-02-26 13:30:00,247.53,247.58,247.41,247.41,12265.0,237.5169,237.5649,237.4018,237.4018,12265.0
2019-02-26 13:35:00,247.43,247.61,247.43,247.56,5544.0,237.421,237.5937,237.421,237.5457,5544.0
2019-02-26 13:40:00,247.61,247.79,247.61,247.71,4830.0,237.5937,237.7664,237.5937,237.6896,4830.0
2019-02-26 13:45:00,247.73,247.85,247.69,247.69,2712.0,237.7088,237.824,237.6705,237.6705,2712.0
2019-02-26 13:50:00,247.75,247.75,247.54,247.59,3400.0,237.728,237.728,237.5265,237.5745,3400.0
2019-02-26 13:55:00,247.59,247.61,247.51,247.55,2952.0,237.5745,237.5937,237.4977,237.5361,2952.0
2019-02-26 14:00:00,247.58,247.89,247.57,247.81,3015.0,237.5649,237.8624,237.5553,237.7856,3015.0
2019-02-26 14:05:00,247.85,247.85,247.72,247.73,2355.0,237.824,237.824,237.6992,237.7088,2355.0
2019-02-26 14:10:00,247.79,248.04,247.78,248.04,8758.0,237.7664,238.0063,237.7568,238.0063,8758.0
2019-02-26 14:15:00,248.01,248.09,247.94,248.09,3747.0,237.9775,238.0543,237.9103,238.0543,3747.0
2019-02-26 14:20:00,248.1,248.12,247.91,248.04,7024.0,238.0639,238.0831,237.8816,238.0063,7024.0
2019-02-26 14:25:00,248.03,248.14,248.0,248.08,4156.0,237.9967,238.1023,237.9679,238.0447,4156.0
2019-02-26 14:30:00,248.12,248.3,248.1,248.28,7656.0,238.0831,238.2558,238.0639,238.2366,7656.0
2019-02-26 14:35:00,248.25,248.4,248.23,248.4,6151.0,238.2078,238.3517,238.1886,238.3517,6151.0
2019-02-26 14:40:00,248.39,248.41,248.06,248.06,6216.0,238.3421,238.3613,238.0255,238.0255,6216.0
2019-02-26 14:45:00,248.1,248.18,248.05,248.16,4448.0,238.0639,238.1406,238.0159,238.1214,4448.0
2019-02-26 14:50:00,248.18,248.43,248.17,248.37,2448.0,238.1406,238.3805,238.131,238.323,2448.0
2019-02-26 14:55:00,248.47,248.5,248.28,248.4,3001.0,238.4189,238.4477,238.2366,238.3517,3001.0
2019-02-26 15:00:00,248.4,248.77,248.34,248.65,4724.0,238.3517,238.7068,238.2942,238.5916,4724.0
2019-02-26 15:05:00,248.57,248.58,248.44,248.51,2930.0,238.5149,238.5245,238.3901,238.4573,2930.0
2019-02-26 15:10:00,248.54,248.56,248.33,248.4,4471.0,238.4861,238.5053,238.2846,238.3517,4471.0
2019-02-26 15:15:00,248.41,248.73,248.41,248.54,3911.0,238.3613,238.6684,238.3613,238.4861,3911.0
2019-02-26 15:20:00,248.53,248.56,248.42,248.52,8400.0,238.4765,238.5053,238.3709,238.4669,8400.0
2019-02-26 15:25:00,248.53,248.81,248.52,248.74,15148.0,238.4765,238.7452,238.4669,238.678,15148.0
2019-02-26 15:30:00,248.74,249.03,248.72,248.85,32536.0,238.678,238.9563,238.6588,238.7835,32536.0
2019-02-26 15:35:00,248.86,249.02,248.84,249.02,17946.0,238.7931,238.9467,238.7739,238.9467,17946.0
2019-02-26 15:40:00,249.0,249.3,249.0,249.26,24124.0,238.9275,239.2153,238.9275,239.1769,24124.0
2019-02-26 15:45:00,249.23,249.32,249.07,249.09,24913.0,239.1482,239.2345,238.9946,239.0138,24913.0
2019-02-26 15:50:00,249.09,249.09,248.68,248.92,23566.0,239.0138,239.0138,238.6204,238.8507,23566.0
2019-02-26 15:55:00,248.93,249.02,248.68,248.96,58844.0,238.8603,238.9467,238.6204,238.8891,58844.0
2019-02-27 09:30:00,247.55,248.29,247.0,247.71,22458.0,237.5361,238.2462,237.0084,237.6896,22458.0
2019-02-27 09:35:00,247.82,249.05,247.69,248.86,14035.0,237.7952,238.9754,237.6705,238.7931,14035.0
2019-02-27 09:40:00,248.87,248.95,248.27,248.81,6427.0,238.8027,238.8795,238.227,238.7452,6427.0
2019-02-27 09:45:00,248.7,249.0,248.5,248.5,5600.0,238.6396,238.9275,238.4477,238.4477,5600.0
2019-02-27 09:50:00,248.54,248.54,247.94,248.23,20070.0,238.4861,238.4861,237.9103,238.1886,20070.0
2019-02-27 09:55:00,248.26,248.26,247.5,247.65,10312.0,238.2174,238.2174,237.4881,237.6321,10312.0
2019-02-27 10:00:00,247.6,247.69,246.53,246.69,15296.0,237.5841,237.6705,236.5574,236.7109,15296.0
2019-02-27 10:05:00,246.71,247.07,246.62,247.07,7611.0,236.7301,237.0755,236.6437,237.0755,7611.0
2019-02-27 10:10:00,247.03,247.12,246.48,247.11,17307.0,237.0372,237.1235,236.5094,237.1139,17307.0
2019-02-27 10:15:00,247.07,247.42,246.85,247.36,9647.0,237.0755,237.4114,236.8644,237.3538,9647.0
2019-02-27 10:20:00,247.24,247.33,246.6,246.75,3735.0,237.2387,237.325,236.6246,236.7685,3735.0
2019-02-27 10:25:00,246.84,246.92,246.53,246.84,6789.0,236.8548,236.9316,236.5574,236.8548,6789.0
2019-02-27 10:30:00,246.98,247.27,246.82,247.06,6945.0,236.9892,237.2674,236.8357,237.0659,6945.0
2019-02-27 10:35:00,247.06,247.5,247.0,247.22,3470.0,237.0659,237.4881,237.0084,237.2195,3470.0
2019-02-27 10:40:00,247.27,247.78,247.27,247.71,2600.0,237.2674,237.7568,237.2674,237.6896,2600.0
2019-02-27 10:45:00,247.65,247.78,247.42,247.75,5514.0,237.6321,237.7568,237.4114,237.728,5514.0
2019-02-27 10:50:00,247.76,247.76,247.43,247.43,7144.0,237.7376,237.7376,237.421,237.421,7144.0
2019-02-27 10:55:00,247.49,247.55,247.16,247.31,12561.0,237.4785,237.5361,237.1619,237.3058,12561.0
2019-02-27 11:00:00,247.36,247.48,247.04,247.2,6485.0,237.3538,237.469,237.0468,237.2003,6485.0
2019-02-27 11:05:00,247.25,247.86,247.17,247.86,12576.0,237.2483,237.8336,237.1715,237.8336,12576.0
2019-02-27 11:10:00,247.73,247.92,247.58,247.92,4320.0,237.7088,237.8912,237.5649,237.8912,4320.0
2019-02-27 11:15:00,247.86,248.13,247.82,248.13,2932.0,237.8336,238.0927,237.7952,238.0927,2932.0
2019-02-27 11:20:00,248.25,248.54,248.21,248.54,8693.0,238.2078,238.4861,238.1694,238.4861,8693.0
2019-02-27 11:25:00,248.63,248.9,248.5,248.53,15421.0,238.5724,238.8315,238.4477,238.4765,15421.0
2019-02-27 11:30:00,248.48,248.61,248.36,248.5,5000.0,238.4285,238.5532,238.3134,238.4477,5000.0
2019-02-27 11:35:00,248.59,248.83,248.45,248.83,4600.0,238.5341,238.7643,238.3997,238.7643,4600.0
2019-02-27 11:40:00,248.77,248.9,248.64,248.77,7225.0,238.7068,238.8315,238.582,238.7068,7225.0
2019-02-27 11:45:00,248.77,248.83,248.55,248.82,6192.0,238.7068,238.7643,238.4957,238.7547,6192.0
2019-02-27 11:50:00,248.84,249.04,248.83,248.89,7090.0,238.7739,238.9658,238.7643,238.8219,7090.0
2019-02-27 11:55:00,248.88,249.0,248.64,248.64,5968.0,238.8123,238.9275,238.582,238.582,5968.0
2019-02-27 12:00:00,248.75,248.93,248.75,248.93,2476.0,238.6876,238.8603,238.6876,238.8603,2476.0
2019-02-27 12:05:00,248.9,249.31,248.9,249.29,16308.0,238.8315,239.2249,238.8315,239.2057,16308.0
2019-02-27 12:10:00,249.24,249.35,249.15,249.34,2755.0,239.1578,239.2633,239.0714,239.2537,2755.0
2019-02-27 12:15:00,249.31,249.31,249.1,249.1,3472.0,239.2249,239.2249,239.0234,239.0234,3472.0
2019-02-27 12:20:00,249.13,249.37,249.13,249.32,10000.0,239.0522,239.2825,239.0522,239.2345,10000.0
2019-02-27 12:25:00,249.35,249.66,249.35,249.6,18517.0,239.2633,239.5608,239.2633,239.5032,18517.0
2019-02-27 12:30:00,249.63,249.82,249.55,249.63,12700.0,239.532,239.7143,239.4552,239.532,12700.0
2019-02-27 12:35:00,249.6,249.61,249.23,249.32,15496.0,239.5032,239.5128,239.1482,239.2345,15496.0
2019-02-27 12:40:00,249.35,249.5,249.28,249.45,8000.0,239.2633,239.4072,239.1961,239.3593,8000.0
2019-02-27 12:45:00,249.45,249.61,249.4,249.59,8575.0,239.3593,239.5128,239.3113,239.4936,8575.0
2019-02-27 12:50:00,249.49,249.61,249.45,249.45,2699.0,239.3976,239.5128,239.3593,239.3593,2699.0
2019-02-27 12:55:00,249.38,249.43,249.24,249.24,3360.0,239.2921,239.3401,239.1578,239.1578,3360.0
2019-02-27 13:00:00,249.27,249.39,249.15,249.19,3986.0,239.1865,239.3017,239.0714,239.1098,3986.0
2019-02-27 13:05:00,249.21,249.51,249.21,249.49,3209.0,239.129,239.4168,239.129,239.3976,3209.0
2019-02-27 13:10:00,249.51,249.77,249.45,249.77,2832.0,239.4168,239.6663,239.3593,239.6663,2832.0
2019-02-27 13:15:00,249.7,249.74,249.4,249.4,3126.0,239.5992,239.6375,239.3113,239.3113,3126.0
2019-02-27 13:20:00,249.35,249.71,249.35,249.63,3000.0,239.2633,239.6087,239.2633,239.532,3000.0
2019-02-27 13:25:00,249.68,249.69,249.35,249.38,4404.0,239.58,239.5896,239.2633,239.2921,4404.0
2019-02-27 13:30:00,249.39,249.49,249.09,249.09,2843.0,239.3017,239.3976,239.0138,239.0138,2843.0
2019-02-27 13:35:00,249.08,249.22,249.03,249.05,3600.0,239.0042,239.1386,238.9563,238.9754,3600.0
2019-02-27 13:40:00,249.08,249.08,248.88,248.94,2200.0,239.0042,239.0042,238.8123,238.8699,2200.0
2019-02-27 13:45:00,248.94,249.07,248.9,248.9,2800.0,238.8699,238.9946,238.8315,238.8315,2800.0
2019-02-27 13:50:00,249.0,249.24,249.0,249.22,3412.0,238.9275,239.1578,238.9275,239.1386,3412.0
2019-02-27 13:55:00,249.3,249.37,249.09,249.1,2045.0,239.2153,239.2825,239.0138,239.0234,2045.0
2019-02-27 14:00:00,249.09,249.12,248.95,249.12,7488.0,239.0138,239.0426,238.8795,239.0426,7488.0
2019-02-27 14:05:00,249.07,249.07,248.87,249.04,3504.0,238.9946,238.9946,238.8027,238.9658,3504.0
2019-02-27 14:10:00,249.05,249.34,249.02,249.21,4761.0,238.9754,239.2537,238.9467,239.129,4761.0
2019-02-27 14:15:00,249.21,249.42,249.17,249.27,3365.0,239.129,239.3305,239.0906,239.1865,3365.0
2019-02-27 14:20:00,249.36,249.36,249.12,249.17,5459.0,239.2729,239.2729,239.0426,239.0906,5459.0
2019-02-27 14:25:00,249.08,249.28,249.07,249.28,3666.0,239.0042,239.1961,238.9946,239.1961,3666.0
2019-02-27 14:30:00,249.32,249.59,249.2,249.51,5912.0,239.2345,239.4936,239.1194,239.4168,5912.0
2019-02-27 14:35:00,249.54,249.59,249.44,249.5,4838.0,239.4456,239.4936,239.3497,239.4072,4838.0
2019-02-27 14:40:00,249.64,249.78,249.52,249.61,6154.0,239.5416,239.6759,239.4264,239.5128,6154.0
2019-02-27 14:45:00,249.66,249.71,249.57,249.7,3730.0,239.5608,239.6087,239.4744,239.5992,3730.0
2019-02-27 14:50:00,249.66,249.78,249.55,249.55,4413.0,239.5608,239.6759,239.4552,239.4552,4413.0
2019-02-27 14:55:00,249.55,249.65,249.52,249.56,3430.0,239.4552,239.5512,239.4264,239.4648,3430.0
2019-02-27 15:00:00,249.58,249.72,249.54,249.58,4301.0,239.484,239.6183,239.4456,239.484,4301.0
2019-02-27 15:05:00,249.59,249.63,249.45,249.61,10115.0,239.4936,239.532,239.3593,239.5128,10115.0
2019-02-27 15:10:00,249.61,249.86,249.59,249.71,7742.0,239.5128,239.7527,239.4936,239.6087,7742.0
2019-02-27 15:15:00,249.72,249.77,249.6,249.63,4066.0,239.6183,239.6663,239.5032,239.532,4066.0
2019-02-27 15:20:00,249.63,249.65,249.43,249.5,6589.0,239.532,239.5512,239.3401,239.4072,6589.0
2019-02-27 15:25:00,249.58,249.61,249.32,249.32,4340.0,239.484,239.5128,239.2345,239.2345,4340.0
2019-02-27 15:30:00,249.36,249.61,249.36,249.59,6531.0,239.2729,239.5128,239.2729,239.4936,6531.0
2019-02-27 15:35:00,249.59,249.82,249.56,249.7,6715.0,239.4936,239.7143,239.4648,239.5992,6715.0
2019-02-27 15:40:00,249.72,249.72,249.37,249.46,8450.0,239.6183,239.6183,239.2825,239.3689,8450.0
2019-02-27 15:45:00,249.45,249.46,249.33,249.44,11369.0,239.3593,239.3689,239.2441,239.3497,11369.0
2019-02-27 15:50:00,249.47,249.54,249.35,249.45,25237.0,239.3785,239.4456,239.2633,239.3593,25237.0
2019-02-27 15:55:00,249.46,249.87,249.46,249.77,23871.0,239.3689,239.7623,239.3689,239.6663,23871.0
2019-02-28 09:30:00,249.35,250.3,249.18,249.71,58229.0,239.2633,240.1749,239.1002,239.6087,58229.0
2019-02-28 09:35:00,249.76,250.28,249.51,250.1,9125.0,239.6567,240.1557,239.4168,239.983,9125.0
2019-02-28 09:40:00,250.08,250.4,249.39,250.4,13026.0,239.9638,240.2708,239.3017,240.2708,13026.0
2019-02-28 09:45:00,250.24,250.4,250.05,250.38,4400.0,240.1173,240.2708,239.935,240.2516,4400.0
2019-02-28 09:50:00,250.38,250.41,249.97,249.97,6937.0,240.2516,240.2804,239.8582,239.8582,6937.0
2019-02-28 09:55:00,250.0,250.05,248.86,248.86,6668.0,239.887,239.935,238.7931,238.7931,6668.0
2019-02-28 10:00:00,248.87,248.87,248.08,248.35,17560.0,238.8027,238.8027,238.0447,238.3038,17560.0
2019-02-28 10:05:00,248.4,248.4,247.65,248.01,7932.0,238.3517,238.3517,237.6321,237.9775,7932.0
2019-02-28 10:10:00,247.88,248.72,247.85,248.52,2800.0,237.8528,238.6588,237.824,238.4669,2800.0
2019-02-28 10:15:00,248.59,248.9,248.51,248.89,3940.0,238.5341,238.8315,238.4573,238.8219,3940.0
2019-02-28 10:20:00,248.99,248.99,248.59,248.8,6598.0,238.9179,238.9179,238.5341,238.7356,6598.0
2019-02-28 10:25:00,248.82,248.96,248.35,248.58,8818.0,238.7547,238.8891,238.3038,238.5245,8818.0
2019-02-28 10:30:00,248.74,248.8,248.39,248.51,2959.0,238.678,238.7356,238.3421,238.4573,2959.0
2019-02-28 10:35:00,248.58,248.83,248.58,248.77,2240.0,238.5245,238.7643,238.5245,238.7068,2240.0
2019-02-28 10:40:00,248.71,248.82,248.39,248.39,4248.0,238.6492,238.7547,238.3421,238.3421,4248.0
2019-02-28 10:45:00,248.46,248.52,248.24,248.45,4803.0,238.4093,238.4669,238.1982,238.3997,4803.0
2019-02-28 10:50:00,248.37,248.37,247.96,248.27,6700.0,238.323,238.323,237.9295,238.227,6700.0
2019-02-28 10:55:00,248.18,248.29,248.06,248.16,5500.0,238.1406,238.2462,238.0255,238.1214,5500.0
2019-02-28 11:00:00,248.14,248.34,248.06,248.17,5128.0,238.1023,238.2942,238.0255,238.131,5128.0
2019-02-28 11:05:00,248.19,248.29,247.91,248.12,14154.0,238.1502,238.2462,237.8816,238.0831,14154.0
2019-02-28 11:10:00,248.17,248.18,247.92,248.08,6376.0,238.131,238.1406,237.8912,238.0447,6376.0
2019-02-28 11:15:00,248.08,248.38,248.08,248.36,6182.0,238.0447,238.3325,238.0447,238.3134,6182.0
2019-02-28 11:20:00,248.4,248.65,248.23,248.34,11536.0,238.3517,238.5916,238.1886,238.2942,11536.0
2019-02-28 11:25:00,248.33,248.56,248.28,248.47,10876.0,238.2846,238.5053,238.2366,238.4189,10876.0
2019-02-28 11:30:00,248.45,248.96,248.45,248.93,13564.0,238.3997,238.8891,238.3997,238.8603,13564.0
2019-02-28 11:35:00,248.87,248.97,248.8,248.97,4000.0,238.8027,238.8987,238.7356,238.8987,4000.0
2019-02-28 11:40:00,248.98,249.13,248.96,248.96,3320.0,238.9083,239.0522,238.8891,238.8891,3320.0
2019-02-28 11:45:00,248.94,249.24,248.94,249.08,2595.0,238.8699,239.1578,238.8699,239.0042,2595.0
2019-02-28 11:50:00,249.03,249.22,249.03,249.13,2900.0,238.9563,239.1386,238.9563,239.0522,2900.0
2019-02-28 11:55:00,249.19,249.45,249.19,249.19,4385.0,239.1098,239.3593,239.1098,239.1098,4385.0
2019-02-28 12:00:00,249.14,249.22,249.08,249.21,7200.0,239.0618,239.1386,239.0042,239.129,7200.0
2019-02-28 12:05:00,249.16,249.25,249.14,249.21,2256.0,239.081,239.1674,239.0618,239.129,2256.0
2019-02-28 12:10:00,249.2,249.44,249.19,249.36,2445.0,239.1194,239.3497,239.1098,239.2729,2445.0
2019-02-28 12:15:00,249.43,249.61,249.43,249.51,3200.0,239.3401,239.5128,239.3401,239.4168,3200.0
2019-02-28 12:20:00,249.55,249.7,249.53,249.56,6798.0,239.4552,239.5992,239.436,239.4648,6798.0
2019-02-28 12:25:00,249.53,249.53,249.11,249.27,49285.0,239.436,239.436,239.033,239.1865,49285.0
2019-02-28 12:30:00,249.33,249.4,249.29,249.32,2814.0,239.2441,239.3113,239.2057,239.2345,2814.0
2019-02-28 12:35:00,249.33,249.33,249.11,249.11,30324.0,239.2441,239.2441,239.033,239.033,30324.0
2019-02-28 12:40:00,249.15,249.23,249.09,249.16,4282.0,239.0714,239.1482,239.0138,239.081,4282.0
2019-02-28 12:45:00,249.15,249.16,248.98,248.98,2600.0,239.0714,239.081,238.9083,238.9083,2600.0
2019-02-28 12:50:00,248.95,249.0,248.85,248.88,5276.0,238.8795,238.9275,238.7835,238.8123,5276.0
2019-02-28 12:55:00,248.86,248.86,248.71,248.78,3042.0,238.7931,238.7931,238.6492,238.7164,3042.0
2019-02-28 13:00:00,248.81,248.94,248.77,248.84,4233.0,238.7452,238.8699,238.7068,238.7739,4233.0
2019-02-28 13:05:00,248.84,248.89,248.74,248.85,2200.0,238.7739,238.8219,238.678,238.7835,2200.0
2019-02-28 13:10:00,248.83,248.97,248.79,248.93,2755.0,238.7643,238.8987,238.726,238.8603,2755.0
2019-02-28 13:15:00,248.89,248.95,248.81,248.86,2631.0,238.8219,238.8795,238.7452,238.7931,2631.0
2019-02-28 13:20:00,248.84,248.84,248.63,248.66,5479.0,238.7739,238.7739,238.5724,238.6012,5479.0
2019-02-28 13:25:00,248.63,248.83,248.63,248.8,2621.0,238.5724,238.7643,238.5724,238.7356,2621.0
2019-02-28 13:30:00,248.83,248.83,248.69,248.8,4096.0,238.7643,238.7643,238.63,238.7356,4096.0
2019-02-28 13:35:00,248.79,248.91,248.79,248.81,5634.0,238.726,238.8411,238.726,238.7452,5634.0
2019-02-28 13:40:00,248.78,248.88,248.74,248.81,2300.0,238.7164,238.8123,238.678,238.7452,2300.0
2019-02-28 13:45:00,248.83,248.83,248.65,248.74,8945.0,238.7643,238.7643,238.5916,238.678,8945.0
2019-02-28 13:50:00,248.72,248.82,248.59,248.76,3933.0,238.6588,238.7547,238.5341,238.6972,3933.0
2019-02-28 13:55:00,248.68,248.78,248.65,248.67,2045.0,238.6204,238.7164,238.5916,238.6108,2045.0
2019-02-28 14:00:00,248.76,248.81,248.47,248.61,4600.0,238.6972,238.7452,238.4189,238.5532,4600.0
2019-02-28 14:05:00,248.6,248.63,248.38,248.38,3870.0,238.5436,238.5724,238.3325,238.3325,3870.0
2019-02-28 14:10:00,248.4,248.5,248.32,248.5,3010.0,238.3517,238.4477,238.275,238.4477,3010.0
2019-02-28 14:15:00,248.5,248.55,248.31,248.31,5730.0,238.4477,238.4957,238.2654,238.2654,5730.0
2019-02-28 14:20:00,248.3,248.4,248.2,248.4,4363.0,238.2558,238.3517,238.1598,238.3517,4363.0
2019-02-28 14:25:00,248.48,248.52,248.4,248.52,3354.0,238.4285,238.4669,238.3517,238.4669,3354.0
2019-02-28 14:30:00,248.55,248.55,248.16,248.27,6938.0,238.4957,238.4957,238.1214,238.227,6938.0
2019-02-28 14:35:00,248.3,248.47,248.3,248.42,2995.0,238.2558,238.4189,238.2558,238.3709,2995.0
2019-02-28 14:40:00,248.47,248.58,248.36,248.36,4380.0,238.4189,238.5245,238.3134,238.3134,4380.0
2019-02-28 14:45:00,248.33,248.45,248.27,248.41,3151.0,238.2846,238.3997,238.227,238.3613,3151.0
2019-02-28 14:50:00,248.42,248.42,248.24,248.24,4805.0,238.3709,238.3709,238.1982,238.1982,4805.0
2019-02-28 14:55:00,248.27,248.36,248.14,248.32,4989.0,238.227,238.3134,238.1023,238.275,4989.0
2019-02-28 15:00:00,248.32,248.38,248.24,248.3,3903.0,238.275,238.3325,238.1982,238.2558,3903.0
2019-02-28 15:05:00,248.22,248.23,248.0,248.12,5551.0,238.179,238.1886,237.9679,238.0831,5551.0
2019-02-28 15:10:00,248.16,248.37,248.06,248.07,3800.0,238.1214,238.323,238.0255,238.0351,3800.0
2019-02-28 15:15:00,248.06,248.14,247.95,248.09,4724.0,238.0255,238.1023,237.9199,238.0543,4724.0
2019-02-28 15:20:00,248.13,248.19,248.01,248.07,5200.0,238.0927,238.1502,237.9775,238.0351,5200.0
2019-02-28 15:25:00,247.98,248.15,247.98,248.14,5563.0,237.9487,238.1119,237.9487,238.1023,5563.0
2019-02-28 15:30:00,248.17,248.33,248.16,248.31,7306.0,238.131,238.2846,238.1214,238.2654,7306.0
2019-02-28 15:35:00,248.3,248.43,248.1,248.14,12473.0,238.2558,238.3805,238.0639,238.1023,12473.0
2019-02-28 15:40:00,248.14,248.14,247.88,247.88,12243.0,238.1023,238.1023,237.8528,237.8528,12243.0
2019-02-28 15:45:00,247.88,248.19,247.8,248.16,14433.0,237.8528,238.1502,237.776,238.1214,14433.0
2019-02-28 15:50:00,248.18,248.31,248.1,248.14,18523.0,238.1406,238.2654,238.0639,238.1023,18523.0
2019-02-28 15:55:00,248.12,248.12,246.88,247.09,176829.0,238.0831,238.0831,236.8932,237.0947,176829.0
2019-03-01 09:30:00,249.99,252.02,249.34,250.59,70753.0,239.8774,241.8253,239.2537,240.4531,70753.0
2019-03-01 09:35:00,251.0,251.0,250.09,250.27,9652.0,240.8466,240.8466,239.9734,240.1461,9652.0
2019-03-01 09:40:00,250.5,250.54,249.96,250.12,13578.0,240.3668,240.4052,239.8486,240.0022,13578.0
2019-03-01 09:45:00,250.05,250.18,249.64,249.64,9192.0,239.935,240.0597,239.5416,239.5416,9192.0
2019-03-01 09:50:00,249.79,250.39,249.64,250.38,18211.0,239.6855,240.2612,239.5416,240.2516,18211.0
2019-03-01 09:55:00,250.26,250.29,249.74,249.96,10610.0,240.1365,240.1653,239.6375,239.8486,10610.0
2019-03-01 10:00:00,249.91,250.08,249.46,250.08,9504.0,239.8007,239.9638,239.3689,239.9638,9504.0
2019-03-01 10:05:00,250.2,250.38,249.83,250.29,4000.0,240.0789,240.2516,239.7239,240.1653,4000.0
2019-03-01 10:10:00,250.55,250.72,249.64,249.82,6800.0,240.4148,240.5779,239.5416,239.7143,6800.0
2019-03-01 10:15:00,249.68,250.2,249.37,249.81,5221.0,239.58,240.0789,239.2825,239.7047,5221.0
2019-03-01 10:20:00,249.91,249.91,249.17,249.23,5219.0,239.8007,239.8007,239.0906,239.1482,5219.0
2019-03-01 10:25:00,248.93,249.42,248.72,249.32,4000.0,238.8603,239.3305,238.6588,239.2345,4000.0
2019-03-01 10:30:00,248.95,249.76,248.91,249.76,42843.0,238.8795,239.6567,238.8411,239.6567,42843.0
2019-03-01 10:35:00,249.66,249.92,249.37,249.39,23325.0,239.5608,239.8103,239.2825,239.3017,23325.0
2019-03-01 10:40:00,249.38,249.98,249.3,249.44,12224.0,239.2921,239.8678,239.2153,239.3497,12224.0
2019-03-01 10:45:00,249.45,249.58,249.19,249.25,2583.0,239.3593,239.484,239.1098,239.1674,2583.0
2019-03-01 10:50:00,249.25,249.42,249.07,249.07,4825.0,239.1674,239.3305,238.9946,238.9946,4825.0
2019-03-01 10:55:00,249.08,249.2,248.94,249.11,4129.0,239.0042,239.1194,238.8699,239.033,4129.0
2019-03-01 11:00:00,249.22,249.37,248.91,249.09,6769.0,239.1386,239.2825,238.8411,239.0138,6769.0
2019-03-01 11:05:00,249.15,249.26,248.89,248.98,12365.0,239.0714,239.1769,238.8219,238.9083,12365.0
2019-03-01 11:10:00,249.1,249.33,248.87,249.33,6285.0,239.0234,239.2441,238.8027,239.2441,6285.0
2019-03-01 11:15:00,249.19,249.21,248.81,249.0,6256.0,239.1098,239.129,238.7452,238.9275,6256.0
2019-03-01 11:20:00,249.12,249.12,248.69,249.01,10079.0,239.0426,239.0426,238.63,238.9371,10079.0
2019-03-01 11:25:00,249.01,249.19,248.73,249.19,6845.0,238.9371,239.1098,238.6684,239.1098,6845.0
2019-03-01 11:30:00,249.21,249.21,248.79,248.95,6422.0,239.129,239.129,238.726,238.8795,6422.0
2019-03-01 11:35:00,248.95,249.55,248.85,249.45,12305.0,238.8795,239.4552,238.7835,239.3593,12305.0
2019-03-01 11:40:00,249.39,249.65,249.28,249.46,3529.0,239.3017,239.5512,239.1961,239.3689,3529.0
2019-03-01 11:45:00,249.55,249.55,249.26,249.28,3754.0,239.4552,239.4552,239.1769,239.1961,3754.0
2019-03-01 11:50:00,249.12,249.31,248.95,248.96,4400.0,239.0426,239.2249,238.8795,238.8891,4400.0
2019-03-01 11:55:00,248.96,249.21,248.84,249.21,4855.0,238.8891,239.129,238.7739,239.129,4855.0
2019-03-01 12:00:00,249.24,249.47,248.9,248.94,22042.0,239.1578,239.3785,238.8315,238.8699,22042.0
2019-03-01 12:05:00,248.93,249.17,248.93,249.17,7384.0,238.8603,239.0906,238.8603,239.0906,7384.0
2019-03-01 12:10:00,249.18,249.18,248.92,249.17,6601.0,239.1002,239.1002,238.8507,239.0906,6601.0
2019-03-01 12:15:00,249.13,249.21,248.63,248.94,15731.0,239.0522,239.129,238.5724,238.8699,15731.0
2019-03-01 12:20:00,248.94,249.02,248.71,248.91,4675.0,238.8699,238.9467,238.6492,238.8411,4675.0
2019-03-01 12:25:00,249.0,249.11,248.88,249.05,6902.0,238.9275,239.033,238.8123,238.9754,6902.0
2019-03-01 12:30:00,249.08,249.12,248.84,249.12,7175.0,239.0042,239.0426,238.7739,239.0426,7175.0
2019-03-01 12:35:00,249.12,249.15,248.92,249.06,8940.0,239.0426,239.0714,238.8507,238.985,8940.0
2019-03-01 12:40:00,249.16,249.25,249.03,249.21,6279.0,239.081,239.1674,238.9563,239.129,6279.0
2019-03-01 12:45:00,249.24,249.46,249.24,249.46,3511.0,239.1578,239.3689,239.1578,239.3689,3511.0
2019-03-01 12:50:00,249.41,249.92,249.41,249.69,2441.0,239.3209,239.8103,239.3209,239.5896,2441.0
2019-03-01 12:55:00,249.7,249.8,249.58,249.68,2221.0,239.5992,239.6951,239.484,239.58,2221.0
2019-03-01 13:00:00,249.73,250.05,249.72,250.05,4476.0,239.6279,239.935,239.6183,239.935,4476.0
2019-03-01 13:05:00,249.98,250.21,249.88,250.12,3956.0,239.8678,240.0885,239.7719,240.0022,3956.0
2019-03-01 13:10:00,250.18,250.34,250.14,250.24,5085.0,240.0597,240.2133,240.0214,240.1173,5085.0
2019-03-01 13:15:00,250.28,250.28,250.02,250.1,13100.0,240.1557,240.1557,239.9062,239.983,13100.0
2019-03-01 13:20:00,250.09,250.1,249.97,249.98,5582.0,239.9734,239.983,239.8582,239.8678,5582.0
2019-03-01 13:25:00,249.96,250.03,249.91,249.91,6412.0,239.8486,239.9158,239.8007,239.8007,6412.0
2019-03-01 13:30:00,249.9,250.03,249.9,249.96,6826.0,239.7911,239.9158,239.7911,239.8486,6826.0
2019-03-01 13:35:00,249.92,250.03,249.84,249.88,4244.0,239.8103,239.9158,239.7335,239.7719,4244.0
2019-03-01 13:40:00,249.9,250.03,249.9,249.99,3430.0,239.7911,239.9158,239.7911,239.8774,3430.0
2019-03-01 13:45:00,249.98,250.04,249.75,249.89,9352.0,239.8678,239.9254,239.6471,239.7815,9352.0
2019-03-01 13:50:00,249.84,250.02,249.75,249.97,5754.0,239.7335,239.9062,239.6471,239.8582,5754.0
2019-03-01 13:55:00,250.02,250.02,249.91,249.95,3865.0,239.9062,239.9062,239.8007,239.839,3865.0
2019-03-01 14:00:00,249.93,250.0,249.82,249.83,8833.0,239.8198,239.887,239.7143,239.7239,8833.0
2019-03-01 14:05:00,249.84,249.96,249.75,249.95,5494.0,239.7335,239.8486,239.6471,239.839,5494.0
2019-03-01 14:10:00,249.99,250.01,249.85,250.0,8821.0,239.8774,239.8966,239.7431,239.887,8821.0
2019-03-01 14:15:00,250.0,250.02,249.88,249.94,19045.0,239.887,239.9062,239.7719,239.8294,19045.0
2019-03-01 14:20:00,249.89,250.08,249.83,250.04,18658.0,239.7815,239.9638,239.7239,239.9254,18658.0
2019-03-01 14:25:00,250.04,250.09,249.95,250.02,26329.0,239.9254,239.9734,239.839,239.9062,26329.0
2019-03-01 14:30:00,250.03,250.18,249.96,249.99,18179.0,239.9158,240.0597,239.8486,239.8774,18179.0
2019-03-01 14:35:00,250.01,250.04,249.92,249.96,20387.0,239.8966,239.9254,239.8103,239.8486,20387.0
2019-03-01 14:40:00,250.01,250.03,249.92,249.94,11560.0,239.8966,239.9158,239.8103,239.8294,11560.0
2019-03-01 14:45:00,249.99,250.02,249.75,249.8,13451.0,239.8774,239.9062,239.6471,239.6951,13451.0
2019-03-01 14:50:00,249.81,249.85,249.65,249.82,7636.0,239.7047,239.7431,239.5512,239.7143,7636.0
2019-03-01 14:55:00,249.8,250.03,249.74,249.94,13759.0,239.6951,239.9158,239.6375,239.8294,13759.0
2019-03-01 15:00:00,249.96,249.96,249.7,249.81,7720.0,239.8486,239.8486,239.5992,239.7047,7720.0
2019-03-01 15:05:00,249.78,249.97,249.53,249.86,13633.0,239.6759,239.8582,239.436,239.7527,13633.0
2019-03-01 15:10:00,249.84,249.89,249.67,249.81,9453.0,239.7335,239.7815,239.5704,239.7047,9453.0
2019-03-01 15:15:00,249.81,249.93,249.75,249.93,9239.0,239.7047,239.8198,239.6471,239.8198,9239.0
2019-03-01 15:20:00,249.91,250.03,249.89,250.0,10416.0,239.8007,239.9158,239.7815,239.887,10416.0
2019-03-01 15:25:00,250.0,250.23,249.92,250.07,29598.0,239.887,240.1077,239.8103,239.9542,29598.0
2019-03-01 15:30:00,250.09,250.19,249.9,250.0,17399.0,239.9734,240.0693,239.7911,239.887,17399.0
2019-03-01 15:35:00,250.03,250.03,249.93,250.0,17724.0,239.9158,239.9158,239.8198,239.887,17724.0
2019-03-01 15:40:00,250.0,250.03,249.94,249.99,23721.0,239.887,239.9158,239.8294,239.8774,23721.0
2019-03-01 15:45:00,250.0,250.02,249.51,249.59,33880.0,239.887,239.9062,239.4168,239.4936,33880.0
2019-03-01 15:50:00,249.62,249.87,249.61,249.79,12680.0,239.5224,239.7623,239.5128,239.6855,12680.0
2019-03-01 15:55:00,249.77,250.59,249.75,250.46,198090.0,239.6663,240.4531,239.6471,240.3284,198090.0
2019-03-04 09:30:00,250.68,252.2,250.46,250.46,43058.0,240.5395,241.998,240.3284,240.3284,43058.0
2019-03-04 09:35:00,250.45,250.59,249.89,249.91,7610.0,240.3188,240.4531,239.7815,239.8007,7610.0
2019-03-04 09:40:00,249.87,250.77,249.87,250.71,9200.0,239.7623,240.6259,239.7623,240.5683,9200.0
2019-03-04 09:45:00,250.41,250.88,250.12,250.66,10259.0,240.2804,240.7314,240.0022,240.5203,10259.0
2019-03-04 09:50:00,250.58,250.58,249.74,249.89,7933.0,240.4436,240.4436,239.6375,239.7815,7933.0
2019-03-04 09:55:00,249.74,250.17,249.46,249.76,23873.0,239.6375,240.0501,239.3689,239.6567,23873.0
2019-03-04 10:00:00,249.98,249.98,249.27,249.66,13523.0,239.8678,239.8678,239.1865,239.5608,13523.0
2019-03-04 10:05:00,249.65,249.65,248.65,248.74,6993.0,239.5512,239.5512,238.5916,238.678,6993.0
2019-03-04 10:10:00,248.68,248.75,248.15,248.38,8810.0,238.6204,238.6876,238.1119,238.3325,8810.0
2019-03-04 10:15:00,248.38,248.71,248.13,248.61,11649.0,238.3325,238.6492,238.0927,238.5532,11649.0
2019-03-04 10:20:00,248.56,248.81,248.5,248.81,5207.0,238.5053,238.7452,238.4477,238.7452,5207.0
2019-03-04 10:25:00,248.87,248.94,248.53,248.54,5757.0,238.8027,238.8699,238.4765,238.4861,5757.0
2019-03-04 10:30:00,248.64,248.73,248.43,248.47,8407.0,238.582,238.6684,238.3805,238.4189,8407.0
2019-03-04 10:35:00,248.38,248.38,247.82,248.07,19145.0,238.3325,238.3325,237.7952,238.0351,19145.0
2019-03-04 10:40:00,248.22,248.59,247.98,248.54,14591.0,238.179,238.5341,237.9487,238.4861,14591.0
2019-03-04 10:45:00,248.52,248.83,248.37,248.45,8755.0,238.4669,238.7643,238.323,238.3997,8755.0
2019-03-04 10:50:00,248.44,248.46,247.49,247.57,9044.0,238.3901,238.4093,237.4785,237.5553,9044.0
2019-03-04 10:55:00,247.63,247.78,247.22,247.3,9281.0,237.6129,237.7568,237.2195,237.2962,9281.0
2019-03-04 11:00:00,247.2,247.45,247.1,247.3,22329.0,237.2003,237.4402,237.1043,237.2962,22329.0
2019-03-04 11:05:00,247.31,247.31,246.32,246.38,26591.0,237.3058,237.3058,236.3559,236.4135,26591.0
2019-03-04 11:10:00,246.3,247.26,246.16,246.64,22841.0,236.3367,237.2579,236.2024,236.6629,22841.0
2019-03-04 11:15:00,246.59,246.96,246.08,246.73,8200.0,236.615,236.97,236.1256,236.7493,8200.0
2019-03-04 11:20:00,246.66,246.8,246.27,246.29,8146.0,236.6821,236.8165,236.3079,236.3271,8146.0
2019-03-04 11:25:00,246.29,246.54,246.23,246.23,9314.0,236.3271,236.567,236.2695,236.2695,9314.0
2019-03-04 11:30:00,246.15,246.16,245.48,245.7,13254.0,236.1928,236.2024,235.5499,235.761,13254.0
2019-03-04 11:35:00,245.7,246.01,245.57,245.81,7481.0,235.761,236.0584,235.6362,235.8665,7481.0
2019-03-04 11:40:00,245.66,245.76,245.32,245.36,12335.0,235.7226,235.8185,235.3963,235.4347,12335.0
2019-03-04 11:45:00,245.35,245.83,245.03,245.33,11050.0,235.4251,235.8857,235.1181,235.4059,11050.0
2019-03-04 11:50:00,245.37,245.65,245.19,245.56,11277.0,235.4443,235.713,235.2716,235.6266,11277.0
2019-03-04 11:55:00,245.58,245.58,245.07,245.21,6652.0,235.6458,235.6458,235.1564,235.2908,6652.0
2019-03-04 12:00:00,245.26,245.86,245.26,245.84,5609.0,235.3388,235.9145,235.3388,235.8953,5609.0
2019-03-04 12:05:00,245.85,246.3,245.57,246.26,15386.0,235.9049,236.3367,235.6362,236.2983,15386.0
2019-03-04 12:10:00,246.22,246.28,245.85,246.14,3903.0,236.2599,236.3175,235.9049,236.1832,3903.0
2019-03-04 12:15:00,246.14,246.19,245.37,245.5,20671.0,236.1832,236.2311,235.4443,235.569,20671.0
2019-03-04 12:20:00,245.56,245.88,245.41,245.84,13198.0,235.6266,235.9337,235.4827,235.8953,13198.0
2019-03-04 12:25:00,245.91,246.47,245.7,246.42,16443.0,235.9625,236.4998,235.761,236.4518,16443.0
2019-03-04 12:30:00,246.38,246.93,246.23,246.73,11070.0,236.4135,236.9412,236.2695,236.7493,11070.0
2019-03-04 12:35:00,246.71,246.91,246.45,246.89,5008.0,236.7301,236.922,236.4806,236.9028,5008.0
2019-03-04 12:40:00,246.83,246.83,246.23,246.24,2159.0,236.8452,236.8452,236.2695,236.2791,2159.0
2019-03-04 12:45:00,246.21,246.44,246.1,246.44,3400.0,236.2503,236.471,236.1448,236.471,3400.0
2019-03-04 12:50:00,246.49,246.77,246.48,246.62,3207.0,236.519,236.7877,236.5094,236.6437,3207.0
2019-03-04 12:55:00,246.57,246.57,246.25,246.55,2305.0,236.5958,236.5958,236.2887,236.5766,2305.0
2019-03-04 13:00:00,246.62,246.64,246.4,246.56,2200.0,236.6437,236.6629,236.4326,236.5862,2200.0
2019-03-04 13:05:00,246.32,246.62,246.28,246.47,2807.0,236.3559,236.6437,236.3175,236.4998,2807.0
2019-03-04 13:10:00,246.53,246.85,246.46,246.62,2810.0,236.5574,236.8644,236.4902,236.6437,2810.0
2019-03-04 13:15:00,246.61,247.19,246.61,247.02,2195.0,236.6341,237.1907,236.6341,237.0276,2195.0
2019-03-04 13:20:00,247.2,247.5,247.2,247.5,2350.0,237.2003,237.4881,237.2003,237.4881,2350.0
2019-03-04 13:25:00,247.44,247.59,247.26,247.56,1500.0,237.4306,237.5745,237.2579,237.5457,1500.0
2019-03-04 13:30:00,247.5,247.69,247.38,247.38,3855.0,237.4881,237.6705,237.373,237.373,3855.0
2019-03-04 13:35:00,247.3,247.41,247.14,247.21,2300.0,237.2962,237.4018,237.1427,237.2099,2300.0
2019-03-04 13:40:00,247.25,247.92,247.25,247.83,6800.0,237.2483,237.8912,237.2483,237.8048,6800.0
2019-03-04 13:45:00,247.84,248.04,247.7,248.04,6510.0,237.8144,238.0063,237.6801,238.0063,6510.0
2019-03-04 13:50:00,248.03,248.32,247.94,248.26,4360.0,237.9967,238.275,237.9103,238.2174,4360.0
2019-03-04 13:55:00,248.24,248.4,248.15,248.32,6917.0,238.1982,238.3517,238.1119,238.275,6917.0
2019-03-04 14:00:00,248.46,248.47,248.02,248.06,5950.0,238.4093,238.4189,237.9871,238.0255,5950.0
2019-03-04 14:05:00,248.07,248.19,247.96,247.97,6639.0,238.0351,238.1502,237.9295,237.9391,6639.0
2019-03-04 14:10:00,247.96,248.27,247.91,248.23,9031.0,237.9295,238.227,237.8816,238.1886,9031.0
2019-03-04 14:15:00,248.22,248.46,248.15,248.35,13714.0,238.179,238.4093,238.1119,238.3038,13714.0
2019-03-04 14:20:00,248.38,248.63,248.13,248.63,9060.0,238.3325,238.5724,238.0927,238.5724,9060.0
2019-03-04 14:25:00,248.59,248.6,248.42,248.57,4900.0,238.5341,238.5436,238.3709,238.5149,4900.0
2019-03-04 14:30:00,248.57,248.71,248.48,248.58,5686.0,238.5149,238.6492,238.4285,238.5245,5686.0
2019-03-04 14:35:00,248.52,248.9,248.51,248.85,9528.0,238.4669,238.8315,238.4573,238.7835,9528.0
2019-03-04 14:40:00,248.96,249.01,248.68,248.76,5791.0,238.8891,238.9371,238.6204,238.6972,5791.0
2019-03-04 14:45:00,248.7,248.74,248.52,248.53,2500.0,238.6396,238.678,238.4669,238.4765,2500.0
2019-03-04 14:50:00,248.52,248.9,248.51,248.84,2700.0,238.4669,238.8315,238.4573,238.7739,2700.0
2019-03-04 14:55:00,248.9,248.9,248.52,248.52,2559.0,238.8315,238.8315,238.4669,238.4669,2559.0
2019-03-04 15:00:00,248.55,248.55,248.11,248.17,4201.0,238.4957,238.4957,238.0735,238.131,4201.0
2019-03-04 15:05:00,248.21,248.4,248.18,248.29,4900.0,238.1694,238.3517,238.1406,238.2462,4900.0
2019-03-04 15:10:00,248.27,248.44,248.09,248.11,6770.0,238.227,238.3901,238.0543,238.0735,6770.0
2019-03-04 15:15:00,248.13,248.38,248.04,248.38,7053.0,238.0927,238.3325,238.0063,238.3325,7053.0
2019-03-04 15:20:00,248.29,248.39,247.95,248.02,5827.0,238.2462,238.3421,237.9199,237.9871,5827.0
2019-03-04 15:25:00,248.0,248.25,247.87,247.87,3811.0,237.9679,238.2078,237.8432,237.8432,3811.0
2019-03-04 15:30:00,247.88,248.18,247.82,248.16,8574.0,237.8528,238.1406,237.7952,238.1214,8574.0
2019-03-04 15:35:00,248.17,248.54,248.16,248.37,7140.0,238.131,238.4861,238.1214,238.323,7140.0
2019-03-04 15:40:00,248.34,248.66,248.34,248.62,9354.0,238.2942,238.6012,238.2942,238.5628,9354.0
2019-03-04 15:45:00,248.68,248.9,248.57,248.57,12562.0,238.6204,238.8315,238.5149,238.5149,12562.0
2019-03-04 15:50:00,248.61,249.0,248.52,248.75,16136.0,238.5532,238.9275,238.4669,238.6876,16136.0
2019-03-04 15:55:00,248.69,249.22,248.41,249.21,48234.0,238.63,239.1386,238.3613,239.129,48234.0
2019-03-05 09:30:00,248.19,248.84,247.21,247.55,32429.0,238.1502,238.7739,237.2099,237.5361,32429.0
2019-03-05 09:35:00,247.48,248.35,247.29,247.4,11452.0,237.469,238.3038,237.2866,237.3922,11452.0
2019-03-05 09:40:00,247.46,247.76,247.14,247.76,34372.0,237.4498,237.7376,237.1427,237.7376,34372.0
2019-03-05 09:45:00,247.74,247.74,246.27,246.27,28209.0,237.7184,237.7184,236.3079,236.3079,28209.0
2019-03-05 09:50:00,246.1,246.62,245.98,246.45,19971.0,236.1448,236.6437,236.0296,236.4806,19971.0
2019-03-05 09:55:00,246.48,247.45,246.47,247.09,15846.0,236.5094,237.4402,236.4998,237.0947,15846.0
2019-03-05 10:00:00,247.15,247.9,247.14,247.28,22775.0,237.1523,237.872,237.1427,237.277,22775.0
2019-03-05 10:05:00,247.3,247.45,246.42,246.42,20603.0,237.2962,237.4402,236.4518,236.4518,20603.0
2019-03-05 10:10:00,246.38,247.52,246.23,246.84,12593.0,236.4135,237.5073,236.2695,236.8548,12593.0
2019-03-05 10:15:00,246.84,247.05,246.35,246.35,10546.0,236.8548,237.0563,236.3847,236.3847,10546.0
2019-03-05 10:20:00,246.36,246.54,246.06,246.48,13025.0,236.3943,236.567,236.1064,236.5094,13025.0
2019-03-05 10:25:00,246.46,246.66,246.21,246.48,14674.0,236.4902,236.6821,236.2503,236.5094,14674.0
2019-03-05 10:30:00,246.53,247.16,246.53,247.02,8953.0,236.5574,237.1619,236.5574,237.0276,8953.0
2019-03-05 10:35:00,246.99,247.32,246.97,247.28,7391.0,236.9988,237.3154,236.9796,237.277,7391.0
2019-03-05 10:40:00,247.31,248.02,247.31,247.74,19014.0,237.3058,237.9871,237.3058,237.7184,19014.0
2019-03-05 10:45:00,247.74,247.74,247.02,247.28,9575.0,237.7184,237.7184,237.0276,237.277,9575.0
2019-03-05 10:50:00,247.37,247.78,247.21,247.21,7687.0,237.3634,237.7568,237.2099,237.2099,7687.0
2019-03-05 10:55:00,247.23,247.27,246.65,246.77,7224.0,237.2291,237.2674,236.6725,236.7877,7224.0
2019-03-05 11:00:00,246.78,246.79,246.37,246.62,6386.0,236.7973,236.8069,236.4039,236.6437,6386.0
2019-03-05 11:05:00,246.52,246.75,246.38,246.58,5820.0,236.5478,236.7685,236.4135,236.6054,5820.0
2019-03-05 11:10:00,246.63,246.63,246.05,246.11,6576.0,236.6533,236.6533,236.0968,236.1544,6576.0
2019-03-05 11:15:00,246.19,246.59,246.09,246.35,4436.0,236.2311,236.615,236.1352,236.3847,4436.0
2019-03-05 11:20:00,246.3,246.34,246.05,246.21,6055.0,236.3367,236.3751,236.0968,236.2503,6055.0
2019-03-05 11:25:00,246.15,246.38,246.08,246.34,6784.0,236.1928,236.4135,236.1256,236.3751,6784.0
2019-03-05 11:30:00,246.21,246.37,246.08,246.08,13102.0,236.2503,236.4039,236.1256,236.1256,13102.0
2019-03-05 11:35:00,246.06,246.74,246.05,246.74,8582.0,236.1064,236.7589,236.0968,236.7589,8582.0
2019-03-05 11:40:00,246.68,246.68,246.55,246.64,5765.0,236.7013,236.7013,236.5766,236.6629,5765.0
2019-03-05 11:45:00,246.5,246.5,246.18,246.25,7231.0,236.5286,236.5286,236.2215,236.2887,7231.0
2019-03-05 11:50:00,246.25,246.44,246.06,246.31,11895.0,236.2887,236.471,236.1064,236.3463,11895.0
2019-03-05 11:55:00,246.24,246.59,246.24,246.55,4867.0,236.2791,236.615,236.2791,236.5766,4867.0
2019-03-05 12:00:00,246.6,246.75,246.52,246.55,11516.0,236.6246,236.7685,236.5478,236.5766,11516.0
2019-03-05 12:05:00,246.52,246.55,246.21,246.31,6186.0,236.5478,236.5766,236.2503,236.3463,6186.0
2019-03-05 12:10:00,246.25,246.39,246.2,246.29,7544.0,236.2887,236.423,236.2407,236.3271,7544.0
2019-03-05 12:15:00,246.26,246.35,246.13,246.13,3701.0,236.2983,236.3847,236.1736,236.1736,3701.0
2019-03-05 12:20:00,246.04,246.39,246.04,246.39,6909.0,236.0872,236.423,236.0872,236.423,6909.0
2019-03-05 12:25:00,246.38,246.53,246.3,246.39,3890.0,236.4135,236.5574,236.3367,236.423,3890.0
2019-03-05 12:30:00,246.29,246.37,246.05,246.07,3547.0,236.3271,236.4039,236.0968,236.116,3547.0
2019-03-05 12:35:00,246.07,246.21,245.97,246.13,4852.0,236.116,236.2503,236.02,236.1736,4852.0
2019-03-05 12:40:00,246.09,246.15,246.02,246.08,3596.0,236.1352,236.1928,236.068,236.1256,3596.0
2019-03-05 12:45:00,246.0,246.15,245.94,246.15,5702.0,236.0488,236.1928,235.9912,236.1928,5702.0
2019-03-05 12:50:00,246.21,246.3,246.09,246.22,4048.0,236.2503,236.3367,236.1352,236.2599,4048.0
2019-03-05 12:55:00,246.18,246.42,246.09,246.24,2951.0,236.2215,236.4518,236.1352,236.2791,2951.0
2019-03-05 13:00:00,246.17,246.47,246.05,246.47,6868.0,236.2119,236.4998,236.0968,236.4998,6868.0
2019-03-05 13:05:00,246.5,246.5,246.31,246.35,5278.0,236.5286,236.5286,236.3463,236.3847,5278.0
2019-03-05 13:10:00,246.34,246.62,246.3,246.5,3210.0,236.3751,236.6437,236.3367,236.5286,3210.0
2019-03-05 13:15:00,246.44,246.44,246.28,246.35,4194.0,236.471,236.471,236.3175,236.3847,4194.0
2019-03-05 13:20:00,246.36,246.52,246.25,246.41,5912.0,236.3943,236.5478,236.2887,236.4422,5912.0
2019-03-05 13:25:00,246.4,246.53,246.23,246.23,4402.0,236.4326,236.5574,236.2695,236.2695,4402.0
2019-03-05 13:30:00,246.16,246.2,245.91,246.01,4622.0,236.2024,236.2407,235.9625,236.0584,4622.0
2019-03-05 13:35:00,246.01,246.06,245.93,245.94,7073.0,236.0584,236.1064,235.9817,235.9912,7073.0
2019-03-05 13:40:00,245.93,246.06,245.89,245.98,11965.0,235.9817,236.1064,235.9433,236.0296,11965.0
2019-03-05 13:45:00,245.99,246.09,245.91,246.06,13442.0,236.0392,236.1352,235.9625,236.1064,13442.0
2019-03-05 13:50:00,246.06,246.24,246.05,246.13,3600.0,236.1064,236.2791,236.0968,236.1736,3600.0
2019-03-05 13:55:00,246.19,246.42,246.11,246.42,9142.0,236.2311,236.4518,236.1544,236.4518,9142.0
2019-03-05 14:00:00,246.38,246.58,246.36,246.48,6166.0,236.4135,236.6054,236.3943,236.5094,6166.0
2019-03-05 14:05:00,246.48,246.59,246.47,246.5,7285.0,236.5094,236.615,236.4998,236.5286,7285.0
2019-03-05 14:10:00,246.55,246.64,246.5,246.52,6789.0,236.5766,236.6629,236.5286,236.5478,6789.0
2019-03-05 14:15:00,246.51,246.58,246.33,246.54,7575.0,236.5382,236.6054,236.3655,236.567,7575.0
2019-03-05 14:20:00,246.58,247.15,246.55,246.98,10361.0,236.6054,237.1523,236.5766,236.9892,10361.0
2019-03-05 14:25:00,246.98,247.01,246.89,246.91,7102.0,236.9892,237.018,236.9028,236.922,7102.0
2019-03-05 14:30:00,246.99,247.08,246.82,246.82,8094.0,236.9988,237.0851,236.8357,236.8357,8094.0
2019-03-05 14:35:00,246.81,246.85,246.69,246.79,8242.0,236.8261,236.8644,236.7109,236.8069,8242.0
2019-03-05 14:40:00,246.8,247.26,246.79,247.18,11049.0,236.8165,237.2579,236.8069,237.1811,11049.0
2019-03-05 14:45:00,247.12,247.14,246.91,247.03,5883.0,237.1235,237.1427,236.922,237.0372,5883.0
2019-03-05 14:50:00,247.01,247.1,246.91,247.01,4868.0,237.018,237.1043,236.922,237.018,4868.0
2019-03-05 14:55:00,247.04,247.07,246.82,247.01,9733.0,237.0468,237.0755,236.8357,237.018,9733.0
2019-03-05 15:00:00,247.01,247.01,246.72,246.74,5586.0,237.018,237.018,236.7397,236.7589,5586.0
2019-03-05 15:05:00,246.74,246.83,246.69,246.7,8528.0,236.7589,236.8452,236.7109,236.7205,8528.0
2019-03-05 15:10:00,246.69,246.8,246.48,246.52,11050.0,236.7109,236.8165,236.5094,236.5478,11050.0
2019-03-05 15:15:00,246.51,246.61,246.39,246.53,5006.0,236.5382,236.6341,236.423,236.5574,5006.0
2019-03-05 15:20:00,246.57,246.76,246.57,246.75,13170.0,236.5958,236.7781,236.5958,236.7685,13170.0
2019-03-05 15:25:00,246.78,246.78,246.62,246.66,4525.0,236.7973,236.7973,236.6437,236.6821,4525.0
2019-03-05 15:30:00,246.67,246.76,246.65,246.76,13192.0,236.6917,236.7781,236.6725,236.7781,13192.0
2019-03-05 15:35:00,246.76,247.12,246.75,247.12,10646.0,236.7781,237.1235,236.7685,237.1235,10646.0
2019-03-05 15:40:00,247.1,247.34,247.09,247.18,10151.0,237.1043,237.3346,237.0947,237.1811,10151.0
2019-03-05 15:45:00,247.19,247.31,247.14,247.27,12354.0,237.1907,237.3058,237.1427,237.2674,12354.0
2019-03-05 15:50:00,247.27,247.4,247.24,247.38,20731.0,237.2674,237.3922,237.2387,237.373,20731.0
2019-03-05 15:55:00,247.33,247.5,247.07,247.09,63675.0,237.325,237.4881,237.0755,237.0947,63675.0
2019-03-06 09:30:00,247.34,248.0,247.05,247.79,27773.0,237.3346,237.9679,237.0563,237.7664,27773.0
2019-03-06 09:35:00,247.99,248.37,247.58,248.36,7910.0,237.9583,238.323,237.5649,238.3134,7910.0
2019-03-06 09:40:00,248.39,248.72,247.84,248.72,6800.0,238.3421,238.6588,237.8144,238.6588,6800.0
2019-03-06 09:45:00,248.74,249.04,247.95,248.34,11478.0,238.678,238.9658,237.9199,238.2942,11478.0
2019-03-06 09:50:00,248.42,248.66,247.96,247.96,14013.0,238.3709,238.6012,237.9295,237.9295,14013.0
2019-03-06 09:55:00,248.09,248.67,248.08,248.63,12691.0,238.0543,238.6108,238.0447,238.5724,12691.0
2019-03-06 10:00:00,248.45,248.47,247.6,247.69,11306.0,238.3997,238.4189,237.5841,237.6705,11306.0
2019-03-06 10:05:00,247.53,247.88,247.37,247.56,8147.0,237.5169,237.8528,237.3634,237.5457,8147.0
2019-03-06 10:10:00,247.53,247.53,247.04,247.24,5800.0,237.5169,237.5169,237.0468,237.2387,5800.0
2019-03-06 10:15:00,247.36,247.59,247.02,247.22,4610.0,237.3538,237.5745,237.0276,237.2195,4610.0
2019-03-06 10:20:00,247.23,247.23,246.57,246.72,5770.0,237.2291,237.2291,236.5958,236.7397,5770.0
2019-03-06 10:25:00,246.67,246.81,246.55,246.78,2850.0,236.6917,236.8261,236.5766,236.7973,2850.0
2019-03-06 10:30:00,246.68,246.73,245.68,245.93,5000.0,236.7013,236.7493,235.7418,235.9817,5000.0
2019-03-06 10:35:00,245.84,246.46,245.84,246.46,2300.0,235.8953,236.4902,235.8953,236.4902,2300.0
2019-03-06 10:40:00,246.33,246.37,246.03,246.03,2994.0,236.3655,236.4039,236.0776,236.0776,2994.0
2019-03-06 10:45:00,245.99,246.57,245.87,246.57,5663.0,236.0392,236.5958,235.9241,236.5958,5663.0
2019-03-06 10:50:00,246.45,246.69,246.34,246.56,10227.0,236.4806,236.7109,236.3751,236.5862,10227.0
2019-03-06 10:55:00,246.64,246.83,246.54,246.71,7178.0,236.6629,236.8452,236.567,236.7301,7178.0
2019-03-06 11:00:00,246.66,246.77,246.45,246.54,4442.0,236.6821,236.7877,236.4806,236.567,4442.0
2019-03-06 11:05:00,246.64,246.7,246.51,246.53,2715.0,236.6629,236.7205,236.5382,236.5574,2715.0
2019-03-06 11:10:00,246.53,246.53,246.21,246.29,1707.0,236.5574,236.5574,236.2503,236.3271,1707.0
2019-03-06 11:15:00,246.2,246.43,246.1,246.16,2672.0,236.2407,236.4614,236.1448,236.2024,2672.0
2019-03-06 11:20:00,246.19,246.2,245.93,245.93,4644.0,236.2311,236.2407,235.9817,235.9817,4644.0
2019-03-06 11:25:00,245.9,246.09,245.8,245.84,10977.0,235.9529,236.1352,235.8569,235.8953,10977.0
2019-03-06 11:30:00,245.82,245.82,245.44,245.81,4866.0,235.8761,235.8761,235.5115,235.8665,4866.0
2019-03-06 11:35:00,245.65,245.66,244.81,245.05,13635.0,235.713,235.7226,234.907,235.1373,13635.0
2019-03-06 11:40:00,244.96,245.06,244.71,244.84,4854.0,235.0509,235.1468,234.811,234.9357,4854.0
2019-03-06 11:45:00,244.93,245.32,244.93,245.1,5400.0,235.0221,235.3963,235.0221,235.1852,5400.0
2019-03-06 11:50:00,244.89,245.36,244.87,245.34,2500.0,234.9837,235.4347,234.9645,235.4155,2500.0
2019-03-06 11:55:00,245.35,245.69,245.35,245.47,2000.0,235.4251,235.7514,235.4251,235.5403,2000.0
2019-03-06 12:00:00,245.59,246.34,245.53,246.28,14367.0,235.6554,236.3751,235.5978,236.3175,14367.0
2019-03-06 12:05:00,246.29,246.46,246.2,246.27,5651.0,236.3271,236.4902,236.2407,236.3079,5651.0
2019-03-06 12:10:00,246.19,246.3,246.1,246.16,2500.0,236.2311,236.3367,236.1448,236.2024,2500.0
2019-03-06 12:15:00,246.15,246.4,246.1,246.29,3371.0,236.1928,236.4326,236.1448,236.3271,3371.0
2019-03-06 12:20:00,246.16,246.29,246.05,246.29,3226.0,236.2024,236.3271,236.0968,236.3271,3226.0
2019-03-06 12:25:00,246.15,246.32,246.15,246.27,7926.0,236.1928,236.3559,236.1928,236.3079,7926.0
2019-03-06 12:30:00,246.29,246.38,246.25,246.34,9793.0,236.3271,236.4135,236.2887,236.3751,9793.0
2019-03-06 12:35:00,246.25,246.65,246.25,246.5,5584.0,236.2887,236.6725,236.2887,236.5286,5584.0
2019-03-06 12:40:00,246.48,246.54,246.34,246.36,2200.0,236.5094,236.567,236.3751,236.3943,2200.0
2019-03-06 12:45:00,246.36,246.36,246.04,246.13,3200.0,236.3943,236.3943,236.0872,236.1736,3200.0
2019-03-06 12:50:00,246.25,246.43,246.09,246.09,2342.0,236.2887,236.4614,236.1352,236.1352,2342.0
2019-03-06 12:55:00,246.07,246.22,246.01,246.06,2400.0,236.116,236.2599,236.0584,236.1064,2400.0
2019-03-06 13:00:00,246.03,246.07,245.79,245.79,2101.0,236.0776,236.116,235.8473,235.8473,2101.0
2019-03-06 13:05:00,245.76,245.76,245.54,245.68,1225.0,235.8185,235.8185,235.6074,235.7418,1225.0
2019-03-06 13:10:00,245.67,245.86,245.64,245.86,2000.0,235.7322,235.9145,235.7034,235.9145,2000.0
2019-03-06 13:15:00,245.82,246.06,245.78,245.97,2152.0,235.8761,236.1064,235.8377,236.02,2152.0
2019-03-06 13:20:00,245.89,245.89,245.6,245.6,3399.0,235.9433,235.9433,235.665,235.665,3399.0
2019-03-06 13:25:00,245.63,245.83,245.63,245.65,1800.0,235.6938,235.8857,235.6938,235.713,1800.0
2019-03-06 13:30:00,245.91,246.12,245.84,246.01,2100.0,235.9625,236.164,235.8953,236.0584,2100.0
2019-03-06 13:35:00,246.16,246.64,246.15,246.64,2988.0,236.2024,236.6629,236.1928,236.6629,2988.0
2019-03-06 13:40:00,246.65,246.68,246.55,246.6,4278.0,236.6725,236.7013,236.5766,236.6246,4278.0
2019-03-06 13:45:00,246.55,246.67,246.39,246.39,2896.0,236.5766,236.6917,236.423,236.423,2896.0
2019-03-06 13:50:00,246.39,246.61,246.39,246.56,2200.0,236.423,236.6341,236.423,236.5862,2200.0
2019-03-06 13:55:00,246.68,246.81,246.6,246.76,1724.0,236.7013,236.8261,236.6246,236.7781,1724.0
2019-03-06 14:00:00,246.73,247.04,246.64,246.93,2971.0,236.7493,237.0468,236.6629,236.9412,2971.0
2019-03-06 14:05:00,246.95,246.95,246.83,246.86,3400.0,236.9604,236.9604,236.8452,236.874,3400.0
2019-03-06 14:10:00,246.97,247.21,246.97,247.08,2723.0,236.9796,237.2099,236.9796,237.0851,2723.0
2019-03-06 14:15:00,247.01,247.01,246.9,246.93,2215.0,237.018,237.018,236.9124,236.9412,2215.0
2019-03-06 14:20:00,246.91,247.05,246.84,247.05,2792.0,236.922,237.0563,236.8548,237.0563,2792.0
2019-03-06 14:25:00,246.95,246.97,246.63,246.63,4637.0,236.9604,236.9796,236.6533,236.6533,4637.0
2019-03-06 14:30:00,246.65,246.72,246.29,246.35,9744.0,236.6725,236.7397,236.3271,236.3847,9744.0
2019-03-06 14:35:00,246.42,246.5,246.37,246.41,2057.0,236.4518,236.5286,236.4039,236.4422,2057.0
2019-03-06 14:40:00,246.4,246.64,246.35,246.64,2364.0,236.4326,236.6629,236.3847,236.6629,2364.0
2019-03-06 14:45:00,246.57,246.66,246.49,246.62,2177.0,236.5958,236.6821,236.519,236.6437,2177.0
2019-03-06 14:50:00,246.6,246.62,246.41,246.59,2462.0,236.6246,236.6437,236.4422,236.615,2462.0
2019-03-06 14:55:00,246.54,246.92,246.54,246.84,2510.0,236.567,236.9316,236.567,236.8548,2510.0
2019-03-06 15:00:00,246.83,247.01,246.75,246.81,3400.0,236.8452,237.018,236.7685,236.8261,3400.0
2019-03-06 15:05:00,246.76,246.77,246.52,246.52,4372.0,236.7781,236.7877,236.5478,236.5478,4372.0
2019-03-06 15:10:00,246.59,246.66,246.39,246.45,3965.0,236.615,236.6821,236.423,236.4806,3965.0
2019-03-06 15:15:00,246.39,246.55,246.34,246.49,3459.0,236.423,236.5766,236.3751,236.519,3459.0
2019-03-06 15:20:00,246.5,246.62,246.38,246.38,3500.0,236.5286,236.6437,236.4135,236.4135,3500.0
2019-03-06 15:25:00,246.38,246.41,246.08,246.38,5396.0,236.4135,236.4422,236.1256,236.4135,5396.0
2019-03-06 15:30:00,246.37,246.75,246.28,246.75,7329.0,236.4039,236.7685,236.3175,236.7685,7329.0
2019-03-06 15:35:00,246.78,246.78,246.59,246.61,3363.0,236.7973,236.7973,236.615,236.6341,3363.0
2019-03-06 15:40:00,246.61,246.77,246.49,246.77,11316.0,236.6341,236.7877,236.519,236.7877,11316.0
2019-03-06 15:45:00,246.79,246.79,246.49,246.75,6872.0,236.8069,236.8069,236.519,236.7685,6872.0
2019-03-06 15:50:00,246.71,247.21,246.71,246.91,15353.0,236.7301,237.2099,236.7301,236.922,15353.0
2019-03-06 15:55:00,246.95,247.05,246.71,246.95,36025.0,236.9604,237.0563,236.7301,236.9604,36025.0
2019-03-07 09:30:00,246.17,247.09,246.17,246.71,11153.0,236.2119,237.0947,236.2119,236.7301,11153.0
2019-03-07 09:35:00,246.9,247.21,246.28,247.21,5766.0,236.9124,237.2099,236.3175,237.2099,5766.0
2019-03-07 09:40:00,247.14,247.23,246.64,246.89,3869.0,237.1427,237.2291,236.6629,236.9028,3869.0
2019-03-07 09:45:00,246.28,246.79,246.01,246.05,7335.0,236.3175,236.8069,236.0584,236.0968,7335.0
2019-03-07 09:50:00,246.11,246.17,245.18,245.6,8117.0,236.1544,236.2119,235.262,235.665,8117.0
2019-03-07 09:55:00,245.4,246.11,245.32,245.62,9230.0,235.4731,236.1544,235.3963,235.6842,9230.0
2019-03-07 10:00:00,245.6,246.05,245.47,245.95,9973.0,235.665,236.0968,235.5403,236.0008,9973.0
2019-03-07 10:05:00,246.0,246.1,245.3,245.86,6700.0,236.0488,236.1448,235.3771,235.9145,6700.0
2019-03-07 10:10:00,245.93,246.15,245.78,245.84,10841.0,235.9817,236.1928,235.8377,235.8953,10841.0
2019-03-07 10:15:00,245.76,245.88,244.99,245.12,11641.0,235.8185,235.9337,235.0797,235.2044,11641.0
2019-03-07 10:20:00,245.09,245.13,244.66,244.97,8262.0,235.1756,235.214,234.763,235.0605,8262.0
2019-03-07 10:25:00,244.96,245.1,244.63,244.91,10929.0,235.0509,235.1852,234.7342,235.0029,10929.0
2019-03-07 10:30:00,244.87,245.27,244.75,244.83,7792.0,234.9645,235.3484,234.8494,234.9262,7792.0
2019-03-07 10:35:00,244.76,245.05,244.76,244.97,2896.0,234.859,235.1373,234.859,235.0605,2896.0
2019-03-07 10:40:00,244.87,244.87,244.26,244.52,5927.0,234.9645,234.9645,234.3792,234.6287,5927.0
2019-03-07 10:45:00,244.56,245.01,244.36,244.79,9300.0,234.6671,235.0989,234.4752,234.8878,9300.0
2019-03-07 10:50:00,244.88,245.25,244.77,245.14,8565.0,234.9741,235.3292,234.8686,235.2236,8565.0
2019-03-07 10:55:00,245.32,246.08,245.24,245.91,7446.0,235.3963,236.1256,235.3196,235.9625,7446.0
2019-03-07 11:00:00,245.92,245.92,245.57,245.61,4689.0,235.9721,235.9721,235.6362,235.6746,4689.0
2019-03-07 11:05:00,245.77,245.91,245.51,245.86,5800.0,235.8281,235.9625,235.5786,235.9145,5800.0
2019-03-07 11:10:00,245.9,246.13,245.88,246.13,4328.0,235.9529,236.1736,235.9337,236.1736,4328.0
2019-03-07 11:15:00,246.14,246.21,245.7,245.76,8340.0,236.1832,236.2503,235.761,235.8185,8340.0
2019-03-07 11:20:00,245.82,245.9,245.64,245.76,4290.0,235.8761,235.9529,235.7034,235.8185,4290.0
2019-03-07 11:25:00,245.87,246.09,245.74,245.88,3471.0,235.9241,236.1352,235.7993,235.9337,3471.0
2019-03-07 11:30:00,246.01,246.57,246.0,246.52,9736.0,236.0584,236.5958,236.0488,236.5478,9736.0
2019-03-07 11:35:00,246.58,246.77,246.38,246.6,2066.0,236.6054,236.7877,236.4135,236.6246,2066.0
2019-03-07 11:40:00,246.58,246.96,246.58,246.8,10100.0,236.6054,236.97,236.6054,236.8165,10100.0
2019-03-07 11:45:00,246.83,246.9,246.63,246.67,2810.0,236.8452,236.9124,236.6533,236.6917,2810.0
2019-03-07 11:50:00,246.63,246.8,246.5,246.71,3604.0,236.6533,236.8165,236.5286,236.7301,3604.0
2019-03-07 11:55:00,246.56,246.62,246.31,246.31,1300.0,236.5862,236.6437,236.3463,236.3463,1300.0
2019-03-07 12:00:00,246.19,246.2,245.99,246.13,3416.0,236.2311,236.2407,236.0392,236.1736,3416.0
2019-03-07 12:05:00,246.13,246.46,246.12,246.31,3600.0,236.1736,236.4902,236.164,236.3463,3600.0
2019-03-07 12:10:00,246.31,246.31,246.04,246.15,2500.0,236.3463,236.3463,236.0872,236.1928,2500.0
2019-03-07 12:15:00,246.24,246.24,245.96,246.01,2812.0,236.2791,236.2791,236.0104,236.0584,2812.0
2019-03-07 12:20:00,245.96,246.04,245.7,245.86,7200.0,236.0104,236.0872,235.761,235.9145,7200.0
2019-03-07 12:25:00,245.78,246.26,245.74,246.21,3500.0,235.8377,236.2983,235.7993,236.2503,3500.0
2019-03-07 12:30:00,246.11,246.17,245.62,246.11,4512.0,236.1544,236.2119,235.6842,236.1544,4512.0
2019-03-07 12:35:00,246.28,246.57,246.27,246.56,3975.0,236.3175,236.5958,236.3079,236.5862,3975.0
2019-03-07 12:40:00,246.6,246.68,246.58,246.59,1662.0,236.6246,236.7013,236.6054,236.615,1662.0
2019-03-07 12:45:00,246.67,246.82,246.38,246.56,5124.0,236.6917,236.8357,236.4135,236.5862,5124.0
2019-03-07 12:50:00,246.51,246.88,246.5,246.88,1900.0,236.5382,236.8932,236.5286,236.8932,1900.0
2019-03-07 12:55:00,246.9,247.47,246.74,247.27,5059.0,236.9124,237.4594,236.7589,237.2674,5059.0
2019-03-07 13:00:00,247.29,247.38,247.03,247.03,2935.0,237.2866,237.373,237.0372,237.0372,2935.0
2019-03-07 13:05:00,247.03,247.07,246.77,246.79,1893.0,237.0372,237.0755,236.7877,236.8069,1893.0
2019-03-07 13:10:00,246.86,247.22,246.86,247.06,5600.0,236.874,237.2195,236.874,237.0659,5600.0
2019-03-07 13:15:00,247.0,247.12,246.65,246.66,3179.0,237.0084,237.1235,236.6725,236.6821,3179.0
2019-03-07 13:20:00,246.69,246.72,246.26,246.26,12762.0,236.7109,236.7397,236.2983,236.2983,12762.0
2019-03-07 13:25:00,246.24,246.31,246.0,246.01,10050.0,236.2791,236.3463,236.0488,236.0584,10050.0
2019-03-07 13:30:00,246.14,246.14,245.55,245.59,2602.0,236.1832,236.1832,235.617,235.6554,2602.0
2019-03-07 13:35:00,245.58,245.78,245.54,245.78,1300.0,235.6458,235.8377,235.6074,235.8377,1300.0
2019-03-07 13:40:00,245.81,245.91,245.77,245.77,1849.0,235.8665,235.9625,235.8281,235.8281,1849.0
2019-03-07 13:45:00,245.88,246.02,245.67,245.95,2835.0,235.9337,236.068,235.7322,236.0008,2835.0
2019-03-07 13:50:00,245.92,245.96,245.63,245.69,5201.0,235.9721,236.0104,235.6938,235.7514,5201.0
2019-03-07 13:55:00,245.73,245.91,245.64,245.9,1600.0,235.7897,235.9625,235.7034,235.9529,1600.0
2019-03-07 14:00:00,245.79,246.06,245.67,245.83,4474.0,235.8473,236.1064,235.7322,235.8857,4474.0
2019-03-07 14:05:00,245.85,245.85,245.48,245.62,3900.0,235.9049,235.9049,235.5499,235.6842,3900.0
2019-03-07 14:10:00,245.64,245.69,245.36,245.36,3325.0,235.7034,235.7514,235.4347,235.4347,3325.0
2019-03-07 14:15:00,245.32,245.32,245.06,245.22,3716.0,235.3963,235.3963,235.1468,235.3004,3716.0
2019-03-07 14:20:00,245.15,245.37,245.14,245.22,5279.0,235.2332,235.4443,235.2236,235.3004,5279.0
2019-03-07 14:25:00,245.2,245.38,245.08,245.22,2059.0,235.2812,235.4539,235.166,235.3004,2059.0
2019-03-07 14:30:00,245.24,245.29,244.95,245.01,4600.0,235.3196,235.3675,235.0413,235.0989,4600.0
2019-03-07 14:35:00,245.06,245.15,244.86,244.86,4700.0,235.1468,235.2332,234.9549,234.9549,4700.0
2019-03-07 14:40:00,244.85,244.96,244.65,244.86,5550.0,234.9453,235.0509,234.7534,234.9549,5550.0
2019-03-07 14:45:00,244.79,244.79,244.49,244.59,5200.0,234.8878,234.8878,234.5999,234.6959,5200.0
2019-03-07 14:50:00,244.65,244.77,244.41,244.7,5100.0,234.7534,234.8686,234.5231,234.8014,5100.0
2019-03-07 14:55:00,244.66,244.86,244.44,244.62,4524.0,234.763,234.9549,234.5519,234.7246,4524.0
2019-03-07 15:00:00,244.68,244.83,244.44,244.83,5923.0,234.7822,234.9262,234.5519,234.9262,5923.0
2019-03-07 15:05:00,244.81,245.27,244.81,245.27,3754.0,234.907,235.3484,234.907,235.3484,3754.0
2019-03-07 15:10:00,245.28,245.4,245.21,245.23,14715.0,235.3579,235.4731,235.2908,235.31,14715.0
2019-03-07 15:15:00,245.25,245.32,245.02,245.12,8427.0,235.3292,235.3963,235.1085,235.2044,8427.0
2019-03-07 15:20:00,245.1,245.3,245.07,245.21,5535.0,235.1852,235.3771,235.1564,235.2908,5535.0
2019-03-07 15:25:00,245.22,245.48,244.8,244.83,7507.0,235.3004,235.5499,234.8974,234.9262,7507.0
2019-03-07 15:30:00,244.79,245.37,244.78,245.2,6256.0,234.8878,235.4443,234.8782,235.2812,6256.0
2019-03-07 15:35:00,245.2,245.58,245.2,245.57,4700.0,235.2812,235.6458,235.2812,235.6362,4700.0
2019-03-07 15:40:00,245.52,245.52,245.02,245.29,12767.0,235.5882,235.5882,235.1085,235.3675,12767.0
2019-03-07 15:45:00,245.24,245.52,245.03,245.34,14396.0,235.3196,235.5882,235.1181,235.4155,14396.0
2019-03-07 15:50:00,245.33,245.33,244.94,244.95,24770.0,235.4059,235.4059,235.0317,235.0413,24770.0
2019-03-07 15:55:00,244.74,245.72,244.74,245.42,71510.0,234.8398,235.7801,234.8398,235.4923,71510.0
2019-03-08 09:30:00,242.82,242.82,240.01,241.89,66010.0,232.9975,232.9975,230.3011,232.1051,66010.0
2019-03-08 09:35:00,242.12,242.66,241.66,242.65,15868.0,232.3258,232.8439,231.8844,232.8343,15868.0
2019-03-08 09:40:00,242.68,242.79,241.84,241.88,15764.0,232.8631,232.9687,232.0571,232.0955,15764.0
2019-03-08 09:45:00,241.94,242.87,241.7,242.68,9000.0,232.1531,233.0454,231.9228,232.8631,9000.0
2019-03-08 09:50:00,242.75,243.25,242.42,242.99,17492.0,232.9303,233.4101,232.6136,233.1606,17492.0
2019-03-08 09:55:00,243.06,243.59,242.63,242.7,23667.0,233.2278,233.7363,232.8151,232.8823,23667.0
2019-03-08 10:00:00,242.84,243.3,242.4,243.03,11649.0,233.0167,233.458,232.5944,233.199,11649.0
2019-03-08 10:05:00,243.03,243.1,242.18,242.29,8796.0,233.199,233.2661,232.3833,232.4889,8796.0
2019-03-08 10:10:00,242.37,242.83,242.13,242.63,15017.0,232.5657,233.0071,232.3354,232.8151,15017.0
2019-03-08 10:15:00,242.48,242.89,242.3,242.89,5222.0,232.6712,233.0646,232.4985,233.0646,5222.0
2019-03-08 10:20:00,242.84,243.0,242.58,242.58,2371.0,233.0167,233.1702,232.7672,232.7672,2371.0
2019-03-08 10:25:00,242.54,242.95,242.53,242.66,3030.0,232.7288,233.1222,232.7192,232.8439,3030.0
2019-03-08 10:30:00,242.66,243.17,242.29,242.29,8522.0,232.8439,233.3333,232.4889,232.4889,8522.0
2019-03-08 10:35:00,242.36,242.74,242.23,242.41,8539.0,232.5561,232.9207,232.4313,232.604,8539.0
2019-03-08 10:40:00,242.5,243.28,242.32,243.22,8591.0,232.6904,233.4389,232.5177,233.3813,8591.0
2019-03-08 10:45:00,243.3,243.91,243.16,243.48,22910.0,233.458,234.0434,233.3237,233.6308,22910.0
2019-03-08 10:50:00,243.64,243.75,243.26,243.61,9602.0,233.7843,233.8898,233.4197,233.7555,9602.0
2019-03-08 10:55:00,243.65,244.14,243.62,244.14,6880.0,233.7939,234.2641,233.7651,234.2641,6880.0
2019-03-08 11:00:00,243.81,244.43,243.73,243.93,7530.0,233.9474,234.5423,233.8706,234.0626,7530.0
2019-03-08 11:05:00,243.92,244.24,243.86,243.99,3775.0,234.053,234.36,233.9954,234.1201,3775.0
2019-03-08 11:10:00,243.86,244.37,243.83,244.23,21721.0,233.9954,234.4848,233.9666,234.3504,21721.0
2019-03-08 11:15:00,244.33,244.77,244.33,244.34,3895.0,234.4464,234.8686,234.4464,234.456,3895.0
2019-03-08 11:20:00,244.34,244.8,244.1,244.8,4664.0,234.456,234.8974,234.2257,234.8974,4664.0
2019-03-08 11:25:00,244.75,244.87,244.54,244.54,4649.0,234.8494,234.9645,234.6479,234.6479,4649.0
2019-03-08 11:30:00,244.5,244.68,244.39,244.5,11733.0,234.6095,234.7822,234.504,234.6095,11733.0
2019-03-08 11:35:00,244.51,244.51,244.11,244.2,10757.0,234.6191,234.6191,234.2353,234.3216,10757.0
2019-03-08 11:40:00,244.2,244.21,243.92,244.13,5368.0,234.3216,234.3312,234.053,234.2545,5368.0
2019-03-08 11:45:00,244.22,244.75,244.22,244.28,5242.0,234.3408,234.8494,234.3408,234.3984,5242.0
2019-03-08 11:50:00,244.17,244.47,244.07,244.25,6326.0,234.2928,234.5807,234.1969,234.3696,6326.0
2019-03-08 11:55:00,244.25,244.36,244.08,244.15,2892.0,234.3696,234.4752,234.2065,234.2737,2892.0
2019-03-08 12:00:00,244.06,244.19,244.03,244.08,7704.0,234.1873,234.312,234.1585,234.2065,7704.0
2019-03-08 12:05:00,244.0,244.01,243.39,243.53,5993.0,234.1297,234.1393,233.5444,233.6787,5993.0
2019-03-08 12:10:00,243.53,243.53,243.0,243.28,5336.0,233.6787,233.6787,233.1702,233.4389,5336.0
2019-03-08 12:15:00,243.21,243.23,242.93,243.07,4163.0,233.3717,233.3909,233.103,233.2373,4163.0
2019-03-08 12:20:00,242.99,243.13,242.61,242.68,5011.0,233.1606,233.2949,232.796,232.8631,5011.0
2019-03-08 12:25:00,242.74,243.17,242.69,243.17,6750.0,232.9207,233.3333,232.8727,233.3333,6750.0
2019-03-08 12:30:00,243.1,243.26,243.04,243.26,3135.0,233.2661,233.4197,233.2086,233.4197,3135.0
2019-03-08 12:35:00,243.3,243.46,243.26,243.31,1833.0,233.458,233.6116,233.4197,233.4676,1833.0
2019-03-08 12:40:00,243.22,243.32,243.05,243.05,4500.0,233.3813,233.4772,233.2182,233.2182,4500.0
2019-03-08 12:45:00,243.1,243.24,242.97,242.97,2600.0,233.2661,233.4005,233.1414,233.1414,2600.0
2019-03-08 12:50:00,242.93,243.0,242.72,243.0,2740.0,233.103,233.1702,232.9015,233.1702,2740.0
2019-03-08 12:55:00,242.98,242.98,242.74,242.8,3502.0,233.151,233.151,232.9207,232.9783,3502.0
2019-03-08 13:00:00,242.83,242.88,242.68,242.84,2500.0,233.0071,233.055,232.8631,233.0167,2500.0
2019-03-08 13:05:00,242.86,242.9,242.53,242.61,2800.0,233.0358,233.0742,232.7192,232.796,2800.0
2019-03-08 13:10:00,242.82,243.19,242.82,242.97,2373.0,232.9975,233.3525,232.9975,233.1414,2373.0
2019-03-08 13:15:00,242.94,242.99,242.75,242.94,2071.0,233.1126,233.1606,232.9303,233.1126,2071.0
2019-03-08 13:20:00,242.91,243.13,242.6,243.12,3100.0,233.0838,233.2949,232.7864,233.2853,3100.0
2019-03-08 13:25:00,243.12,243.22,242.94,243.08,3300.0,233.2853,233.3813,233.1126,233.2469,3300.0
2019-03-08 13:30:00,243.04,243.1,242.83,243.0,2669.0,233.2086,233.2661,233.0071,233.1702,2669.0
2019-03-08 13:35:00,242.86,243.42,242.81,243.37,3502.0,233.0358,233.5732,232.9879,233.5252,3502.0
2019-03-08 13:40:00,243.41,243.72,243.41,243.57,900.0,233.5636,233.8611,233.5636,233.7171,900.0
2019-03-08 13:45:00,243.53,244.06,243.53,243.98,4522.0,233.6787,234.1873,233.6787,234.1105,4522.0
2019-03-08 13:50:00,244.09,244.2,243.56,243.67,12439.0,234.2161,234.3216,233.7075,233.8131,12439.0
2019-03-08 13:55:00,243.55,243.61,243.39,243.39,2644.0,233.6979,233.7555,233.5444,233.5444,2644.0
2019-03-08 14:00:00,243.48,243.49,243.2,243.32,4001.0,233.6308,233.6404,233.3621,233.4772,4001.0
2019-03-08 14:05:00,243.31,243.6,243.3,243.52,2135.0,233.4676,233.7459,233.458,233.6691,2135.0
2019-03-08 14:10:00,243.56,243.71,243.4,243.6,8184.0,233.7075,233.8515,233.554,233.7459,8184.0
2019-03-08 14:15:00,243.73,243.78,243.56,243.65,2600.0,233.8706,233.9186,233.7075,233.7939,2600.0
2019-03-08 14:20:00,243.77,243.94,243.7,243.81,1710.0,233.909,234.0722,233.8419,233.9474,1710.0
2019-03-08 14:25:00,244.0,244.11,243.76,243.91,2569.0,234.1297,234.2353,233.8994,234.0434,2569.0
2019-03-08 14:30:00,243.91,244.13,243.89,243.96,3558.0,234.0434,234.2545,234.0242,234.0913,3558.0
2019-03-08 14:35:00,244.01,244.12,243.86,243.86,3800.0,234.1393,234.2449,233.9954,233.9954,3800.0
2019-03-08 14:40:00,243.94,244.36,243.94,244.27,1624.0,234.0722,234.4752,234.0722,234.3888,1624.0
2019-03-08 14:45:00,244.29,244.5,244.16,244.29,5932.0,234.408,234.6095,234.2833,234.408,5932.0
2019-03-08 14:50:00,244.42,244.82,244.42,244.63,2719.0,234.5327,234.9166,234.5327,234.7342,2719.0
2019-03-08 14:55:00,244.7,244.7,244.27,244.32,4112.0,234.8014,234.8014,234.3888,234.4368,4112.0
2019-03-08 15:00:00,244.28,244.72,244.2,244.51,5630.0,234.3984,234.8206,234.3216,234.6191,5630.0
2019-03-08 15:05:00,244.5,244.84,244.47,244.62,5580.0,234.6095,234.9357,234.5807,234.7246,5580.0
2019-03-08 15:10:00,244.6,244.65,244.37,244.5,8700.0,234.7055,234.7534,234.4848,234.6095,8700.0
2019-03-08 15:15:00,244.55,244.59,244.4,244.55,2700.0,234.6575,234.6959,234.5135,234.6575,2700.0
2019-03-08 15:20:00,244.55,244.6,244.42,244.42,4623.0,234.6575,234.7055,234.5327,234.5327,4623.0
2019-03-08 15:25:00,244.48,244.51,244.28,244.28,3610.0,234.5903,234.6191,234.3984,234.3984,3610.0
2019-03-08 15:30:00,244.28,244.96,244.2,244.94,8660.0,234.3984,235.0509,234.3216,235.0317,8660.0
2019-03-08 15:35:00,244.84,244.84,244.52,244.76,5154.0,234.9357,234.9357,234.6287,234.859,5154.0
2019-03-08 15:40:00,244.77,245.17,244.77,245.17,12766.0,234.8686,235.2524,234.8686,235.2524,12766.0
2019-03-08 15:45:00,245.19,245.49,245.12,245.32,12486.0,235.2716,235.5595,235.2044,235.3963,12486.0
2019-03-08 15:50:00,245.34,245.81,245.33,245.65,23328.0,235.4155,235.8665,235.4059,235.713,23328.0
2019-03-08 15:55:00,245.71,246.08,245.41,245.97,47364.0,235.7706,236.1256,235.4827,236.02,47364.0
2019-03-11 09:30:00,247.46,247.99,246.53,247.06,20316.0,237.4498,237.9583,236.5574,237.0659,20316.0
2019-03-11 09:35:00,247.74,248.31,247.49,248.0,11538.0,237.7184,238.2654,237.4785,237.9679,11538.0
2019-03-11 09:40:00,248.39,248.98,248.39,248.84,5610.0,238.3421,238.9083,238.3421,238.7739,5610.0
2019-03-11 09:45:00,248.7,249.4,248.66,249.12,13651.0,238.6396,239.3113,238.6012,239.0426,13651.0
2019-03-11 09:50:00,249.24,249.75,249.14,249.57,9308.0,239.1578,239.6471,239.0618,239.4744,9308.0
2019-03-11 09:55:00,249.58,250.17,249.25,249.75,36629.0,239.484,240.0501,239.1674,239.6471,36629.0
2019-03-11 10:00:00,249.77,250.08,249.27,249.38,10353.0,239.6663,239.9638,239.1865,239.2921,10353.0
2019-03-11 10:05:00,249.33,249.4,248.76,249.04,6500.0,239.2441,239.3113,238.6972,238.9658,6500.0
2019-03-11 10:10:00,248.99,249.65,248.85,249.47,6053.0,238.9179,239.5512,238.7835,239.3785,6053.0
2019-03-11 10:15:00,249.46,249.68,248.77,249.56,9381.0,239.3689,239.58,238.7068,239.4648,9381.0
2019-03-11 10:20:00,249.6,249.76,249.49,249.64,3469.0,239.5032,239.6567,239.3976,239.5416,3469.0
2019-03-11 10:25:00,249.6,249.81,249.55,249.63,6086.0,239.5032,239.7047,239.4552,239.532,6086.0
2019-03-11 10:30:00,249.64,249.68,249.36,249.36,7145.0,239.5416,239.58,239.2729,239.2729,7145.0
2019-03-11 10:35:00,249.43,249.54,249.1,249.3,4920.0,239.3401,239.4456,239.0234,239.2153,4920.0
2019-03-11 10:40:00,249.32,249.49,249.28,249.31,6695.0,239.2345,239.3976,239.1961,239.2249,6695.0
2019-03-11 10:45:00,249.26,249.57,249.18,249.43,6225.0,239.1769,239.4744,239.1002,239.3401,6225.0
2019-03-11 10:50:00,249.39,249.95,249.33,249.89,6978.0,239.3017,239.839,239.2441,239.7815,6978.0
2019-03-11 10:55:00,249.9,249.99,249.8,249.9,4300.0,239.7911,239.8774,239.6951,239.7911,4300.0
2019-03-11 11:00:00,250.01,250.25,249.92,250.13,10880.0,239.8966,240.1269,239.8103,240.0118,10880.0
2019-03-11 11:05:00,250.21,250.74,250.21,250.5,11602.0,240.0885,240.5971,240.0885,240.3668,11602.0
2019-03-11 11:10:00,250.41,250.69,250.39,250.51,3200.0,240.2804,240.5491,240.2612,240.3764,3200.0
2019-03-11 11:15:00,250.5,250.56,249.95,250.01,17490.0,240.3668,240.4244,239.839,239.8966,17490.0
2019-03-11 11:20:00,250.05,250.5,250.0,250.31,9642.0,239.935,240.3668,239.887,240.1845,9642.0
2019-03-11 11:25:00,250.37,250.38,250.12,250.3,4438.0,240.242,240.2516,240.0022,240.1749,4438.0
2019-03-11 11:30:00,250.23,250.23,250.06,250.2,5344.0,240.1077,240.1077,239.9446,240.0789,5344.0
2019-03-11 11:35:00,250.18,250.64,250.16,250.42,12830.0,240.0597,240.5011,240.0405,240.29,12830.0
2019-03-11 11:40:00,250.49,250.56,250.37,250.43,10900.0,240.3572,240.4244,240.242,240.2996,10900.0
2019-03-11 11:45:00,250.45,250.54,250.05,250.08,4203.0,240.3188,240.4052,239.935,239.9638,4203.0
2019-03-11 11:50:00,250.14,250.14,249.59,249.68,5438.0,240.0214,240.0214,239.4936,239.58,5438.0
2019-03-11 11:55:00,249.72,249.93,249.64,249.93,4800.0,239.6183,239.8198,239.5416,239.8198,4800.0
2019-03-11 12:00:00,249.95,250.27,249.84,250.27,7810.0,239.839,240.1461,239.7335,240.1461,7810.0
2019-03-11 12:05:00,250.35,250.39,250.08,250.13,10196.0,240.2229,240.2612,239.9638,240.0118,10196.0
2019-03-11 12:10:00,250.16,250.16,250.04,250.07,4141.0,240.0405,240.0405,239.9254,239.9542,4141.0
2019-03-11 12:15:00,250.07,250.07,249.75,249.75,5900.0,239.9542,239.9542,239.6471,239.6471,5900.0
2019-03-11 12:20:00,249.75,250.06,249.66,250.03,92079.0,239.6471,239.9446,239.5608,239.9158,92079.0
2019-03-11 12:25:00,250.04,250.25,249.95,250.11,10274.0,239.9254,240.1269,239.839,239.9926,10274.0
2019-03-11 12:30:00,250.12,250.15,249.79,250.08,22298.0,240.0022,240.0309,239.6855,239.9638,22298.0
2019-03-11 12:35:00,250.09,250.11,249.95,250.0,20517.0,239.9734,239.9926,239.839,239.887,20517.0
2019-03-11 12:40:00,250.04,250.1,249.85,249.9,14494.0,239.9254,239.983,239.7431,239.7911,14494.0
2019-03-11 12:45:00,249.9,250.15,249.52,249.53,13621.0,239.7911,240.0309,239.4264,239.436,13621.0
2019-03-11 12:50:00,249.62,249.67,249.3,249.39,2510.0,239.5224,239.5704,239.2153,239.3017,2510.0
2019-03-11 12:55:00,249.38,249.57,249.34,249.57,2929.0,239.2921,239.4744,239.2537,239.4744,2929.0
2019-03-11 13:00:00,249.49,249.58,249.06,249.06,12307.0,239.3976,239.484,238.985,238.985,12307.0
2019-03-11 13:05:00,249.01,249.38,249.01,249.15,10908.0,238.9371,239.2921,238.9371,239.0714,10908.0
2019-03-11 13:10:00,249.15,249.27,248.99,249.1,16947.0,239.0714,239.1865,238.9179,239.0234,16947.0
2019-03-11 13:15:00,249.09,249.84,248.94,249.71,29749.0,239.0138,239.7335,238.8699,239.6087,29749.0
2019-03-11 13:20:00,249.71,249.86,249.68,249.86,4100.0,239.6087,239.7527,239.58,239.7527,4100.0
2019-03-11 13:25:00,249.95,250.15,249.91,250.11,5919.0,239.839,240.0309,239.8007,239.9926,5919.0
2019-03-11 13:30:00,250.06,250.24,249.97,250.17,5982.0,239.9446,240.1173,239.8582,240.0501,5982.0
2019-03-11 13:35:00,250.12,250.28,250.02,250.02,4698.0,240.0022,240.1557,239.9062,239.9062,4698.0
2019-03-11 13:40:00,249.97,250.05,249.81,249.89,6310.0,239.8582,239.935,239.7047,239.7815,6310.0
2019-03-11 13:45:00,249.84,249.84,249.5,249.51,2071.0,239.7335,239.7335,239.4072,239.4168,2071.0
2019-03-11 13:50:00,249.52,249.54,249.18,249.32,2700.0,239.4264,239.4456,239.1002,239.2345,2700.0
2019-03-11 13:55:00,249.31,249.51,249.31,249.47,2500.0,239.2249,239.4168,239.2249,239.3785,2500.0
2019-03-11 14:00:00,249.36,249.4,249.19,249.3,3500.0,239.2729,239.3113,239.1098,239.2153,3500.0
2019-03-11 14:05:00,249.32,249.32,248.96,248.96,3477.0,239.2345,239.2345,238.8891,238.8891,3477.0
2019-03-11 14:10:00,248.97,249.08,248.93,248.94,3845.0,238.8987,239.0042,238.8603,238.8699,3845.0
2019-03-11 14:15:00,248.96,248.96,248.84,248.93,2410.0,238.8891,238.8891,238.7739,238.8603,2410.0
2019-03-11 14:20:00,248.93,249.25,248.89,249.25,3320.0,238.8603,239.1674,238.8219,239.1674,3320.0
2019-03-11 14:25:00,249.18,249.29,248.89,249.03,4803.0,239.1002,239.2057,238.8219,238.9563,4803.0
2019-03-11 14:30:00,248.92,249.34,248.92,249.31,2900.0,238.8507,239.2537,238.8507,239.2249,2900.0
2019-03-11 14:35:00,249.31,249.7,249.24,249.59,5192.0,239.2249,239.5992,239.1578,239.4936,5192.0
2019-03-11 14:40:00,249.64,249.79,249.45,249.45,7335.0,239.5416,239.6855,239.3593,239.3593,7335.0
2019-03-11 14:45:00,249.42,249.7,249.36,249.7,3049.0,239.3305,239.5992,239.2729,239.5992,3049.0
2019-03-11 14:50:00,249.67,249.8,249.48,249.67,6997.0,239.5704,239.6951,239.388,239.5704,6997.0
2019-03-11 14:55:00,249.54,249.76,249.45,249.62,3600.0,239.4456,239.6567,239.3593,239.5224,3600.0
2019-03-11 15:00:00,249.48,249.65,249.35,249.35,6516.0,239.388,239.5512,239.2633,239.2633,6516.0
2019-03-11 15:05:00,249.43,249.64,249.4,249.52,2700.0,239.3401,239.5416,239.3113,239.4264,2700.0
2019-03-11 15:10:00,249.54,249.74,249.53,249.71,4916.0,239.4456,239.6375,239.436,239.6087,4916.0
2019-03-11 15:15:00,249.71,249.75,249.51,249.65,6600.0,239.6087,239.6471,239.4168,239.5512,6600.0
2019-03-11 15:20:00,249.66,249.73,249.53,249.66,5000.0,239.5608,239.6279,239.436,239.5608,5000.0
2019-03-11 15:25:00,249.63,249.7,249.45,249.53,6655.0,239.532,239.5992,239.3593,239.436,6655.0
2019-03-11 15:30:00,249.6,249.75,249.56,249.71,11606.0,239.5032,239.6471,239.4648,239.6087,11606.0
2019-03-11 15:35:00,249.71,249.77,249.63,249.64,9000.0,239.6087,239.6663,239.532,239.5416,9000.0
2019-03-11 15:40:00,249.5,249.81,249.43,249.75,10550.0,239.4072,239.7047,239.3401,239.6471,10550.0
2019-03-11 15:45:00,249.8,250.16,249.8,250.02,31067.0,239.6951,240.0405,239.6951,239.9062,31067.0
2019-03-11 15:50:00,250.0,250.28,249.97,250.04,32128.0,239.887,240.1557,239.8582,239.9254,32128.0
2019-03-11 15:55:00,250.05,250.7,250.0,250.52,84585.0,239.935,240.5587,239.887,240.386,84585.0
2019-03-12 09:30:00,249.75,250.17,248.4,248.92,27800.0,239.6471,240.0501,238.3517,238.8507,27800.0
2019-03-12 09:35:00,249.15,249.94,249.15,249.84,13125.0,239.0714,239.8294,239.0714,239.7335,13125.0
2019-03-12 09:40:00,249.71,250.17,249.31,249.31,9685.0,239.6087,240.0501,239.2249,239.2249,9685.0
2019-03-12 09:45:00,249.34,249.57,248.84,248.88,7310.0,239.2537,239.4744,238.7739,238.8123,7310.0
2019-03-12 09:50:00,248.91,249.47,248.86,249.28,6209.0,238.8411,239.3785,238.7931,239.1961,6209.0
2019-03-12 09:55:00,249.32,249.63,249.27,249.59,5710.0,239.2345,239.532,239.1865,239.4936,5710.0
2019-03-12 10:00:00,249.7,249.82,249.09,249.3,6475.0,239.5992,239.7143,239.0138,239.2153,6475.0
2019-03-12 10:05:00,249.17,249.73,249.17,249.62,5488.0,239.0906,239.6279,239.0906,239.5224,5488.0
2019-03-12 10:10:00,249.63,249.76,249.35,249.52,9158.0,239.532,239.6567,239.2633,239.4264,9158.0
2019-03-12 10:15:00,249.51,250.06,249.42,250.0,7610.0,239.4168,239.9446,239.3305,239.887,7610.0
2019-03-12 10:20:00,250.12,250.19,249.95,250.04,6194.0,240.0022,240.0693,239.839,239.9254,6194.0
2019-03-12 10:25:00,250.15,250.32,250.09,250.23,3900.0,240.0309,240.1941,239.9734,240.1077,3900.0
2019-03-12 10:30:00,250.29,250.66,250.29,250.49,12600.0,240.1653,240.5203,240.1653,240.3572,12600.0
2019-03-12 10:35:00,250.52,250.91,250.52,250.82,5074.0,240.386,240.7602,240.386,240.6738,5074.0
2019-03-12 10:40:00,250.81,251.01,250.81,250.99,13726.0,240.6642,240.8562,240.6642,240.837,13726.0
2019-03-12 10:45:00,251.06,251.37,251.03,251.33,5186.0,240.9041,241.2016,240.8753,241.1632,5186.0
2019-03-12 10:50:00,251.4,251.78,251.35,251.7,3130.0,241.2304,241.595,241.1824,241.5182,3130.0
2019-03-12 10:55:00,251.65,251.69,251.48,251.56,10910.0,241.4703,241.5087,241.3071,241.3839,10910.0
2019-03-12 11:00:00,251.5,251.5,251.05,251.18,13412.0,241.3263,241.3263,240.8945,241.0193,13412.0
2019-03-12 11:05:00,251.23,251.3,250.96,251.17,9891.0,241.0673,241.1344,240.8082,241.0097,9891.0
2019-03-12 11:10:00,251.27,251.38,251.01,251.02,4563.0,241.1056,241.2112,240.8562,240.8658,4563.0
2019-03-12 11:15:00,251.19,251.27,251.03,251.07,2620.0,241.0289,241.1056,240.8753,240.9137,2620.0
2019-03-12 11:20:00,250.98,251.25,250.95,251.23,3330.0,240.8274,241.0864,240.7986,241.0673,3330.0
2019-03-12 11:25:00,251.21,251.26,250.57,250.62,13638.0,241.0481,241.096,240.434,240.4819,13638.0
2019-03-12 11:30:00,250.63,250.7,250.44,250.62,3839.0,240.4915,240.5587,240.3092,240.4819,3839.0
2019-03-12 11:35:00,250.65,250.93,250.56,250.93,2970.0,240.5107,240.7794,240.4244,240.7794,2970.0
2019-03-12 11:40:00,250.9,251.38,250.89,251.3,5897.0,240.7506,241.2112,240.741,241.1344,5897.0
2019-03-12 11:45:00,251.35,251.42,251.25,251.39,2332.0,241.1824,241.2496,241.0864,241.2208,2332.0
2019-03-12 11:50:00,251.47,251.59,251.32,251.49,5963.0,241.2976,241.4127,241.1536,241.3167,5963.0
2019-03-12 11:55:00,251.49,251.71,251.41,251.71,2800.0,241.3167,241.5278,241.24,241.5278,2800.0
2019-03-12 12:00:00,251.64,251.64,251.37,251.53,3469.0,241.4607,241.4607,241.2016,241.3551,3469.0
2019-03-12 12:05:00,251.49,251.49,251.29,251.32,2888.0,241.3167,241.3167,241.1248,241.1536,2888.0
2019-03-12 12:10:00,251.33,251.53,251.3,251.5,7453.0,241.1632,241.3551,241.1344,241.3263,7453.0
2019-03-12 12:15:00,251.54,251.56,251.4,251.4,3903.0,241.3647,241.3839,241.2304,241.2304,3903.0
2019-03-12 12:20:00,251.43,251.53,251.37,251.52,10885.0,241.2592,241.3551,241.2016,241.3455,10885.0
2019-03-12 12:25:00,251.47,251.53,251.22,251.37,7043.0,241.2976,241.3551,241.0577,241.2016,7043.0
2019-03-12 12:30:00,251.38,251.62,251.33,251.47,3500.0,241.2112,241.4415,241.1632,241.2976,3500.0
2019-03-12 12:35:00,251.5,251.56,251.34,251.34,3367.0,241.3263,241.3839,241.1728,241.1728,3367.0
2019-03-12 12:40:00,251.42,251.56,251.39,251.4,3254.0,241.2496,241.3839,241.2208,241.2304,3254.0
2019-03-12 12:45:00,251.55,251.7,251.49,251.61,2600.0,241.3743,241.5182,241.3167,241.4319,2600.0
2019-03-12 12:50:00,251.57,251.59,251.53,251.53,900.0,241.3935,241.4127,241.3551,241.3551,900.0
2019-03-12 12:55:00,251.64,251.69,251.61,251.62,1110.0,241.4607,241.5087,241.4319,241.4415,1110.0
2019-03-12 13:00:00,251.66,251.84,251.56,251.64,4646.0,241.4799,241.6526,241.3839,241.4607,4646.0
2019-03-12 13:05:00,251.64,251.82,251.63,251.75,1495.0,241.4607,241.6334,241.4511,241.5662,1495.0
2019-03-12 13:10:00,251.74,251.88,251.64,251.73,5497.0,241.5566,241.691,241.4607,241.547,5497.0
2019-03-12 13:15:00,251.66,251.72,251.63,251.7,1800.0,241.4799,241.5374,241.4511,241.5182,1800.0
2019-03-12 13:20:00,251.69,251.74,251.27,251.36,17932.0,241.5087,241.5566,241.1056,241.192,17932.0
2019-03-12 13:25:00,251.36,251.4,251.25,251.39,37760.0,241.192,241.2304,241.0864,241.2208,37760.0
2019-03-12 13:30:00,251.35,251.4,251.29,251.37,6360.0,241.1824,241.2304,241.1248,241.2016,6360.0
2019-03-12 13:35:00,251.37,251.4,251.31,251.4,5328.0,241.2016,241.2304,241.144,241.2304,5328.0
2019-03-12 13:40:00,251.4,251.63,251.39,251.58,28375.0,241.2304,241.4511,241.2208,241.4031,28375.0
2019-03-12 13:45:00,251.58,251.7,251.55,251.69,7732.0,241.4031,241.5182,241.3743,241.5087,7732.0
2019-03-12 13:50:00,251.72,251.85,251.68,251.8,2200.0,241.5374,241.6622,241.4991,241.6142,2200.0
2019-03-12 13:55:00,251.82,251.83,251.69,251.77,7610.0,241.6334,241.643,241.5087,241.5854,7610.0
2019-03-12 14:00:00,251.76,251.84,251.64,251.68,8699.0,241.5758,241.6526,241.4607,241.4991,8699.0
2019-03-12 14:05:00,251.72,251.72,251.57,251.63,1500.0,241.5374,241.5374,241.3935,241.4511,1500.0
2019-03-12 14:10:00,251.68,251.73,251.6,251.72,3310.0,241.4991,241.547,241.4223,241.5374,3310.0
2019-03-12 14:15:00,251.75,251.8,251.72,251.72,4038.0,241.5662,241.6142,241.5374,241.5374,4038.0
2019-03-12 14:20:00,251.67,251.73,251.53,251.58,3290.0,241.4895,241.547,241.3551,241.4031,3290.0
2019-03-12 14:25:00,251.57,251.6,251.28,251.28,4885.0,241.3935,241.4223,241.1152,241.1152,4885.0
2019-03-12 14:30:00,251.33,251.45,251.29,251.36,6297.0,241.1632,241.2784,241.1248,241.192,6297.0
2019-03-12 14:35:00,251.46,251.5,251.22,251.22,6874.0,241.288,241.3263,241.0577,241.0577,6874.0
2019-03-12 14:40:00,251.19,251.29,251.1,251.14,5000.0,241.0289,241.1248,240.9425,240.9809,5000.0
2019-03-12 14:45:00,251.12,251.19,251.05,251.06,3000.0,240.9617,241.0289,240.8945,240.9041,3000.0
2019-03-12 14:50:00,251.1,251.16,250.91,250.99,5328.0,240.9425,241.0001,240.7602,240.837,5328.0
2019-03-12 14:55:00,250.95,251.22,250.95,251.13,8029.0,240.7986,241.0577,240.7986,240.9713,8029.0
2019-03-12 15:00:00,251.13,251.29,250.9,251.12,17173.0,240.9713,241.1248,240.7506,240.9617,17173.0
2019-03-12 15:05:00,251.15,251.32,251.13,251.17,5573.0,240.9905,241.1536,240.9713,241.0097,5573.0
2019-03-12 15:10:00,251.09,251.09,250.83,250.86,6009.0,240.9329,240.9329,240.6834,240.7122,6009.0
2019-03-12 15:15:00,250.82,250.82,250.49,250.49,7338.0,240.6738,240.6738,240.3572,240.3572,7338.0
2019-03-12 15:20:00,250.59,250.59,250.27,250.56,15057.0,240.4531,240.4531,240.1461,240.4244,15057.0
2019-03-12 15:25:00,250.56,250.68,250.35,250.36,11887.0,240.4244,240.5395,240.2229,240.2325,11887.0
2019-03-12 15:30:00,250.38,250.42,250.15,250.32,36844.0,240.2516,240.29,240.0309,240.1941,36844.0
2019-03-12 15:35:00,250.31,250.31,250.14,250.28,19556.0,240.1845,240.1845,240.0214,240.1557,19556.0
2019-03-12 15:40:00,250.24,250.25,250.03,250.12,28517.0,240.1173,240.1269,239.9158,240.0022,28517.0
2019-03-12 15:45:00,250.17,250.4,250.03,250.22,57563.0,240.0501,240.2708,239.9158,240.0981,57563.0
2019-03-12 15:50:00,250.18,250.24,249.94,250.02,34030.0,240.0597,240.1173,239.8294,239.9062,34030.0
2019-03-12 15:55:00,250.0,250.32,249.84,250.27,70097.0,239.887,240.1941,239.7335,240.1461,70097.0
2019-03-13 09:30:00,251.09,253.35,251.09,252.89,43559.0,240.9329,243.1015,240.9329,242.6601,43559.0
2019-03-13 09:35:00,252.9,252.91,251.95,252.33,17563.0,242.6697,242.6793,241.7581,242.1228,17563.0
2019-03-13 09:40:00,252.57,252.98,252.0,252.98,9812.0,242.3531,242.7465,241.8061,242.7465,9812.0
2019-03-13 09:45:00,252.98,253.51,252.84,253.19,10511.0,242.7465,243.255,242.6121,242.948,10511.0
2019-03-13 09:50:00,253.3,253.68,253.2,253.24,10535.0,243.0535,243.4182,242.9576,242.996,10535.0
2019-03-13 09:55:00,253.38,254.24,253.38,253.58,10790.0,243.1303,243.9555,243.1303,243.3222,10790.0
2019-03-13 10:00:00,253.37,253.63,253.02,253.02,24930.0,243.1207,243.3702,242.7848,242.7848,24930.0
2019-03-13 10:05:00,253.17,253.4,252.94,253.23,15231.0,242.9288,243.1495,242.7081,242.9864,15231.0
2019-03-13 10:10:00,253.21,253.69,252.96,253.68,13015.0,242.9672,243.4277,242.7273,243.4182,13015.0
2019-03-13 10:15:00,253.74,254.4,253.66,254.14,21851.0,243.4757,244.109,243.399,243.8595,21851.0
2019-03-13 10:20:00,254.18,254.21,253.02,253.21,4716.0,243.8979,243.9267,242.7848,242.9672,4716.0
2019-03-13 10:25:00,253.14,253.52,253.13,253.18,12040.0,242.9,243.2646,242.8904,242.9384,12040.0
2019-03-13 10:30:00,253.26,253.51,252.85,252.85,13968.0,243.0151,243.255,242.6217,242.6217,13968.0
2019-03-13 10:35:00,252.99,253.4,252.96,253.39,2800.0,242.7561,243.1495,242.7273,243.1399,2800.0
2019-03-13 10:40:00,253.28,253.28,252.84,253.04,3984.0,243.0343,243.0343,242.6121,242.804,3984.0
2019-03-13 10:45:00,252.96,253.55,252.96,253.34,16335.0,242.7273,243.2934,242.7273,243.0919,16335.0
2019-03-13 10:50:00,253.44,253.59,253.23,253.59,6548.0,243.1879,243.3318,242.9864,243.3318,6548.0
2019-03-13 10:55:00,253.83,253.92,253.72,253.91,7029.0,243.5621,243.6484,243.4565,243.6388,7029.0
2019-03-13 11:00:00,253.77,254.07,253.52,254.07,3000.0,243.5045,243.7924,243.2646,243.7924,3000.0
2019-03-13 11:05:00,254.02,254.16,253.81,254.16,6400.0,243.7444,243.8787,243.5429,243.8787,6400.0
2019-03-13 11:10:00,254.23,254.48,254.07,254.14,12044.0,243.9459,244.1858,243.7924,243.8595,12044.0
2019-03-13 11:15:00,254.2,254.48,254.19,254.32,4646.0,243.9171,244.1858,243.9075,244.0323,4646.0
2019-03-13 11:20:00,254.36,254.55,254.33,254.46,3915.0,244.0706,244.253,244.0419,244.1666,3915.0
2019-03-13 11:25:00,254.49,254.78,254.42,254.63,7562.0,244.1954,244.4737,244.1282,244.3297,7562.0
2019-03-13 11:30:00,254.65,254.83,254.42,254.61,7352.0,244.3489,244.5216,244.1282,244.3105,7352.0
2019-03-13 11:35:00,254.64,255.72,254.64,254.81,61323.0,244.3393,245.3756,244.3393,244.5024,61323.0
2019-03-13 11:40:00,254.87,255.34,254.85,255.34,13268.0,244.56,245.011,244.5408,245.011,13268.0
2019-03-13 11:45:00,255.29,255.47,254.89,255.02,8219.0,244.963,245.1357,244.5792,244.7039,8219.0
2019-03-13 11:50:00,255.04,255.13,254.84,255.13,4926.0,244.7231,244.8095,244.5312,244.8095,4926.0
2019-03-13 11:55:00,255.2,255.76,255.1,255.27,18315.0,244.8767,245.414,244.7807,244.9438,18315.0
2019-03-13 12:00:00,255.34,255.39,255.15,255.22,7116.0,245.011,245.059,244.8287,244.8959,7116.0
2019-03-13 12:05:00,255.29,255.43,255.24,255.4,5763.0,244.963,245.0974,244.915,245.0686,5763.0
2019-03-13 12:10:00,255.4,255.66,255.36,255.52,13135.0,245.0686,245.3181,245.0302,245.1837,13135.0
2019-03-13 12:15:00,255.54,255.54,255.24,255.28,5134.0,245.2029,245.2029,244.915,244.9534,5134.0
2019-03-13 12:20:00,255.35,255.35,255.0,255.0,3000.0,245.0206,245.0206,244.6848,244.6848,3000.0
2019-03-13 12:25:00,255.05,255.17,255.04,255.15,3026.0,244.7327,244.8479,244.7231,244.8287,3026.0
2019-03-13 12:30:00,255.09,255.11,254.92,255.03,3149.0,244.7711,244.7903,244.608,244.7135,3149.0
2019-03-13 12:35:00,254.93,254.98,254.87,254.91,1811.0,244.6176,244.6656,244.56,244.5984,1811.0
2019-03-13 12:40:00,254.92,254.96,254.73,254.87,3938.0,244.608,244.6464,244.4257,244.56,3938.0
2019-03-13 12:45:00,254.82,254.9,254.7,254.84,3000.0,244.512,244.5888,244.3969,244.5312,3000.0
2019-03-13 12:50:00,254.83,254.87,254.65,254.76,2602.0,244.5216,244.56,244.3489,244.4545,2602.0
2019-03-13 12:55:00,254.71,254.72,254.45,254.54,2100.0,244.4065,244.4161,244.157,244.2434,2100.0
2019-03-13 13:00:00,254.63,254.72,254.58,254.72,2287.0,244.3297,244.4161,244.2817,244.4161,2287.0
2019-03-13 13:05:00,254.63,254.75,254.63,254.75,1000.0,244.3297,244.4449,244.3297,244.4449,1000.0
2019-03-13 13:10:00,254.73,254.89,254.72,254.83,2798.0,244.4257,244.5792,244.4161,244.5216,2798.0
2019-03-13 13:15:00,254.83,254.88,254.73,254.73,2923.0,244.5216,244.5696,244.4257,244.4257,2923.0
2019-03-13 13:20:00,254.64,254.75,254.57,254.68,2020.0,244.3393,244.4449,244.2721,244.3777,2020.0
2019-03-13 13:25:00,254.63,254.63,254.44,254.53,2605.0,244.3297,244.3297,244.1474,244.2338,2605.0
2019-03-13 13:30:00,254.47,254.55,254.46,254.55,1574.0,244.1762,244.253,244.1666,244.253,1574.0
2019-03-13 13:35:00,254.5,254.81,254.47,254.81,5700.0,244.205,244.5024,244.1762,244.5024,5700.0
2019-03-13 13:40:00,254.78,254.92,254.61,254.61,6455.0,244.4737,244.608,244.3105,244.3105,6455.0
2019-03-13 13:45:00,254.65,254.71,254.56,254.68,3361.0,244.3489,244.4065,244.2626,244.3777,3361.0
2019-03-13 13:50:00,254.69,254.79,254.63,254.79,3400.0,244.3873,244.4832,244.3297,244.4832,3400.0
2019-03-13 13:55:00,254.79,254.92,254.68,254.9,3200.0,244.4832,244.608,244.3777,244.5888,3200.0
2019-03-13 14:00:00,254.93,255.16,254.78,255.08,6023.0,244.6176,244.8383,244.4737,244.7615,6023.0
2019-03-13 14:05:00,255.1,255.3,255.03,255.1,10026.0,244.7807,244.9726,244.7135,244.7807,10026.0
2019-03-13 14:10:00,255.11,255.25,254.87,254.88,4929.0,244.7903,244.9246,244.56,244.5696,4929.0
2019-03-13 14:15:00,254.89,254.96,254.79,254.86,5343.0,244.5792,244.6464,244.4832,244.5504,5343.0
2019-03-13 14:20:00,254.83,254.83,254.64,254.74,2948.0,244.5216,244.5216,244.3393,244.4353,2948.0
2019-03-13 14:25:00,254.75,254.93,254.7,254.89,6288.0,244.4449,244.6176,244.3969,244.5792,6288.0
2019-03-13 14:30:00,254.84,254.94,254.35,254.46,8043.0,244.5312,244.6272,244.061,244.1666,8043.0
2019-03-13 14:35:00,254.45,254.59,254.44,254.47,6871.0,244.157,244.2913,244.1474,244.1762,6871.0
2019-03-13 14:40:00,254.52,254.55,254.13,254.13,32035.0,244.2242,244.253,243.8499,243.8499,32035.0
2019-03-13 14:45:00,254.13,254.15,253.66,253.85,27886.0,243.8499,243.8691,243.399,243.5813,27886.0
2019-03-13 14:50:00,253.78,254.04,253.48,254.04,5023.0,243.5141,243.7636,243.2262,243.7636,5023.0
2019-03-13 14:55:00,254.0,254.23,254.0,254.14,4939.0,243.7252,243.9459,243.7252,243.8595,4939.0
2019-03-13 15:00:00,254.08,254.2,254.02,254.15,17077.0,243.802,243.9171,243.7444,243.8691,17077.0
2019-03-13 15:05:00,254.2,254.41,253.89,253.89,7220.0,243.9171,244.1186,243.6197,243.6197,7220.0
2019-03-13 15:10:00,253.95,253.98,253.77,253.77,4200.0,243.6772,243.706,243.5045,243.5045,4200.0
2019-03-13 15:15:00,253.7,253.82,253.59,253.7,4956.0,243.4373,243.5525,243.3318,243.4373,4956.0
2019-03-13 15:20:00,253.65,253.81,253.48,253.74,10799.0,243.3894,243.5429,243.2262,243.4757,10799.0
2019-03-13 15:25:00,253.76,254.0,253.72,253.73,9526.0,243.4949,243.7252,243.4565,243.4661,9526.0
2019-03-13 15:30:00,253.69,253.88,253.63,253.85,13644.0,243.4277,243.6101,243.3702,243.5813,13644.0
2019-03-13 15:35:00,253.82,254.08,253.82,254.08,13457.0,243.5525,243.802,243.5525,243.802,13457.0
2019-03-13 15:40:00,254.03,254.12,253.65,253.8,13479.0,243.754,243.8404,243.3894,243.5333,13479.0
2019-03-13 15:45:00,253.82,253.94,253.36,253.36,16625.0,243.5525,243.6676,243.1111,243.1111,16625.0
2019-03-13 15:50:00,253.36,253.64,253.36,253.54,23688.0,243.1111,243.3798,243.1111,243.2838,23688.0
2019-03-13 15:55:00,253.53,253.68,253.36,253.66,56863.0,243.2742,243.4182,243.1111,243.399,56863.0
2019-03-14 09:30:00,253.39,253.91,252.91,253.42,33031.0,243.1399,243.6388,242.6793,243.1687,33031.0
2019-03-14 09:35:00,253.42,253.7,253.1,253.26,9120.0,243.1687,243.4373,242.8616,243.0151,9120.0
2019-03-14 09:40:00,253.0,253.41,252.89,253.24,10735.0,242.7657,243.1591,242.6601,242.996,10735.0
2019-03-14 09:45:00,253.16,254.59,253.16,254.39,12086.0,242.9192,244.2913,242.9192,244.0994,12086.0
2019-03-14 09:50:00,254.38,254.69,254.17,254.5,12785.0,244.0898,244.3873,243.8883,244.205,12785.0
2019-03-14 09:55:00,254.44,254.69,254.02,254.15,16747.0,244.1474,244.3873,243.7444,243.8691,16747.0
2019-03-14 10:00:00,254.14,254.45,253.89,253.98,10066.0,243.8595,244.157,243.6197,243.706,10066.0
2019-03-14 10:05:00,253.99,254.14,253.63,253.63,7925.0,243.7156,243.8595,243.3702,243.3702,7925.0
2019-03-14 10:10:00,253.61,253.96,253.56,253.83,7239.0,243.351,243.6868,243.303,243.5621,7239.0
2019-03-14 10:15:00,253.84,254.49,253.83,254.49,8128.0,243.5717,244.1954,243.5621,244.1954,8128.0
2019-03-14 10:20:00,254.61,254.72,254.49,254.6,6102.0,244.3105,244.4161,244.1954,244.3009,6102.0
2019-03-14 10:25:00,254.64,254.79,254.52,254.6,7174.0,244.3393,244.4832,244.2242,244.3009,7174.0
2019-03-14 10:30:00,254.59,254.98,254.46,254.84,9723.0,244.2913,244.6656,244.1666,244.5312,9723.0
2019-03-14 10:35:00,254.79,254.79,254.24,254.6,15751.0,244.4832,244.4832,243.9555,244.3009,15751.0
2019-03-14 10:40:00,254.6,254.6,253.94,254.09,5200.0,244.3009,244.3009,243.6676,243.8116,5200.0
2019-03-14 10:45:00,254.09,254.39,254.02,254.39,14200.0,243.8116,244.0994,243.7444,244.0994,14200.0
2019-03-14 10:50:00,254.44,254.65,254.34,254.65,14670.0,244.1474,244.3489,244.0515,244.3489,14670.0
2019-03-14 10:55:00,254.72,254.99,254.5,254.88,12746.0,244.4161,244.6752,244.205,244.5696,12746.0
2019-03-14 11:00:00,254.81,255.03,254.68,254.99,12130.0,244.5024,244.7135,244.3777,244.6752,12130.0
2019-03-14 11:05:00,254.99,255.13,254.8,254.92,7988.0,244.6752,244.8095,244.4928,244.608,7988.0
2019-03-14 11:10:00,254.89,255.17,254.84,255.14,4829.0,244.5792,244.8479,244.5312,244.8191,4829.0
2019-03-14 11:15:00,255.11,255.25,255.04,255.17,6906.0,244.7903,244.9246,244.7231,244.8479,6906.0
2019-03-14 11:20:00,255.17,255.18,254.94,254.97,4045.0,244.8479,244.8575,244.6272,244.656,4045.0
2019-03-14 11:25:00,255.04,255.09,254.9,254.94,5576.0,244.7231,244.7711,244.5888,244.6272,5576.0
2019-03-14 11:30:00,254.99,255.43,254.97,255.43,7530.0,244.6752,245.0974,244.656,245.0974,7530.0
2019-03-14 11:35:00,255.32,255.33,254.95,254.98,15839.0,244.9918,245.0014,244.6368,244.6656,15839.0
2019-03-14 11:40:00,254.97,255.24,254.95,255.24,6854.0,244.656,244.915,244.6368,244.915,6854.0
2019-03-14 11:45:00,255.19,255.22,255.07,255.12,5195.0,244.8671,244.8959,244.7519,244.7999,5195.0
2019-03-14 11:50:00,255.08,255.24,254.96,255.17,15864.0,244.7615,244.915,244.6464,244.8479,15864.0
2019-03-14 11:55:00,255.17,255.65,255.17,255.62,8179.0,244.8479,245.3085,244.8479,245.2797,8179.0
2019-03-14 12:00:00,255.55,255.89,255.55,255.89,4800.0,245.2125,245.5388,245.2125,245.5388,4800.0
2019-03-14 12:05:00,255.89,256.18,255.84,256.18,10844.0,245.5388,245.817,245.4908,245.817,10844.0
2019-03-14 12:10:00,256.08,256.08,255.76,256.02,5300.0,245.7211,245.7211,245.414,245.6635,5300.0
2019-03-14 12:15:00,256.01,256.45,256.0,256.25,12830.0,245.6539,246.0761,245.6443,245.8842,12830.0
2019-03-14 12:20:00,256.31,256.33,256.02,256.05,8108.0,245.9418,245.961,245.6635,245.6923,8108.0
2019-03-14 12:25:00,255.95,256.2,255.91,256.02,6757.0,245.5963,245.8362,245.5579,245.6635,6757.0
2019-03-14 12:30:00,256.01,256.16,255.97,256.14,3577.0,245.6539,245.7978,245.6155,245.7786,3577.0
2019-03-14 12:35:00,256.11,256.2,255.99,256.02,5400.0,245.7499,245.8362,245.6347,245.6635,5400.0
2019-03-14 12:40:00,256.06,256.25,256.06,256.2,3817.0,245.7019,245.8842,245.7019,245.8362,3817.0
2019-03-14 12:45:00,256.15,256.34,256.1,256.28,4500.0,245.7882,245.9705,245.7403,245.913,4500.0
2019-03-14 12:50:00,256.25,256.25,255.85,255.91,4300.0,245.8842,245.8842,245.5004,245.5579,4300.0
2019-03-14 12:55:00,255.92,255.97,255.66,255.84,4977.0,245.5675,245.6155,245.3181,245.4908,4977.0
2019-03-14 13:00:00,255.85,255.89,255.67,255.68,4423.0,245.5004,245.5388,245.3277,245.3372,4423.0
2019-03-14 13:05:00,255.65,255.71,255.4,255.58,5650.0,245.3085,245.366,245.0686,245.2413,5650.0
2019-03-14 13:10:00,255.64,255.88,255.57,255.77,8264.0,245.2989,245.5292,245.2317,245.4236,8264.0
2019-03-14 13:15:00,255.83,255.97,255.74,255.97,6394.0,245.4812,245.6155,245.3948,245.6155,6394.0
2019-03-14 13:20:00,255.93,255.96,255.79,255.93,6000.0,245.5771,245.6059,245.4428,245.5771,6000.0
2019-03-14 13:25:00,255.95,255.99,255.88,255.93,5525.0,245.5963,245.6347,245.5292,245.5771,5525.0
2019-03-14 13:30:00,255.9,256.0,255.84,256.0,4257.0,245.5483,245.6443,245.4908,245.6443,4257.0
2019-03-14 13:35:00,256.0,256.01,255.83,255.97,4190.0,245.6443,245.6539,245.4812,245.6155,4190.0
2019-03-14 13:40:00,255.99,255.99,255.65,255.65,6410.0,245.6347,245.6347,245.3085,245.3085,6410.0
2019-03-14 13:45:00,255.59,255.65,255.4,255.54,4300.0,245.2509,245.3085,245.0686,245.2029,4300.0
2019-03-14 13:50:00,255.57,255.61,255.32,255.39,4570.0,245.2317,245.2701,244.9918,245.059,4570.0
2019-03-14 13:55:00,255.39,255.5,255.27,255.42,12573.0,245.059,245.1645,244.9438,245.0878,12573.0
2019-03-14 14:00:00,255.45,255.59,255.42,255.54,17398.0,245.1166,245.2509,245.0878,245.2029,17398.0
2019-03-14 14:05:00,255.61,255.82,255.61,255.79,6081.0,245.2701,245.4716,245.2701,245.4428,6081.0
2019-03-14 14:10:00,255.76,255.84,255.69,255.8,14902.0,245.414,245.4908,245.3468,245.4524,14902.0
2019-03-14 14:15:00,255.79,255.84,255.66,255.84,8114.0,245.4428,245.4908,245.3181,245.4908,8114.0
2019-03-14 14:20:00,255.89,255.92,255.77,255.78,4767.0,245.5388,245.5675,245.4236,245.4332,4767.0
2019-03-14 14:25:00,255.84,255.88,255.71,255.78,5935.0,245.4908,245.5292,245.366,245.4332,5935.0
2019-03-14 14:30:00,255.76,255.83,255.62,255.63,4221.0,245.414,245.4812,245.2797,245.2893,4221.0
2019-03-14 14:35:00,255.59,255.76,255.58,255.68,6295.0,245.2509,245.414,245.2413,245.3372,6295.0
2019-03-14 14:40:00,255.71,255.84,255.68,255.79,7032.0,245.366,245.4908,245.3372,245.4428,7032.0
2019-03-14 14:45:00,255.78,255.92,255.67,255.74,4714.0,245.4332,245.5675,245.3277,245.3948,4714.0
2019-03-14 14:50:00,255.72,255.76,255.5,255.62,6474.0,245.3756,245.414,245.1645,245.2797,6474.0
2019-03-14 14:55:00,255.64,255.93,255.64,255.89,4628.0,245.2989,245.5771,245.2989,245.5388,4628.0
2019-03-14 15:00:00,255.93,255.93,255.83,255.9,7286.0,245.5771,245.5771,245.4812,245.5483,7286.0
2019-03-14 15:05:00,255.91,256.11,255.9,256.03,9000.0,245.5579,245.7499,245.5483,245.6731,9000.0
2019-03-14 15:10:00,256.05,256.1,255.98,256.09,4583.0,245.6923,245.7403,245.6251,245.7307,4583.0
2019-03-14 15:15:00,256.07,256.25,255.98,256.25,7661.0,245.7115,245.8842,245.6251,245.8842,7661.0
2019-03-14 15:20:00,256.18,256.33,256.18,256.27,6995.0,245.817,245.961,245.817,245.9034,6995.0
2019-03-14 15:25:00,256.29,256.46,256.17,256.4,8338.0,245.9226,246.0857,245.8074,246.0281,8338.0
2019-03-14 15:30:00,256.36,256.41,256.27,256.27,8234.0,245.9897,246.0377,245.9034,245.9034,8234.0
2019-03-14 15:35:00,256.23,256.34,256.19,256.34,10621.0,245.865,245.9705,245.8266,245.9705,10621.0
2019-03-14 15:40:00,256.32,256.45,256.3,256.42,7155.0,245.9514,246.0761,245.9322,246.0473,7155.0
2019-03-14 15:45:00,256.36,256.37,256.19,256.34,12932.0,245.9897,245.9993,245.8266,245.9705,12932.0
2019-03-14 15:50:00,256.34,256.46,256.26,256.26,26294.0,245.9705,246.0857,245.8938,245.8938,26294.0
2019-03-14 15:55:00,256.24,256.91,256.24,256.86,150380.0,245.8746,246.5175,245.8746,246.4695,150380.0
2019-03-15 09:30:00,256.58,257.55,256.27,256.6,383926.0,246.2008,247.1316,245.9034,246.22,383926.0
2019-03-15 09:35:00,256.69,257.31,256.26,256.6,24415.0,246.3064,246.9013,245.8938,246.22,24415.0
2019-03-15 09:40:00,256.77,258.3,256.77,258.13,8440.0,246.3832,247.8513,246.3832,247.6881,8440.0
2019-03-15 09:45:00,258.0,258.34,257.66,258.18,18300.0,247.5634,247.8896,247.2372,247.7361,18300.0
2019-03-15 09:50:00,258.04,258.43,257.83,258.28,19490.0,247.6018,247.976,247.4003,247.8321,19490.0
2019-03-15 09:55:00,258.57,258.73,258.08,258.43,11278.0,248.1103,248.2639,247.6402,247.976,11278.0
2019-03-15 10:00:00,258.42,258.69,258.17,258.31,15500.0,247.9664,248.2255,247.7265,247.8609,15500.0
2019-03-15 10:05:00,258.38,258.53,258.0,258.17,10098.0,247.928,248.072,247.5634,247.7265,10098.0
2019-03-15 10:10:00,258.2,258.58,258.0,258.41,10877.0,247.7553,248.1199,247.5634,247.9568,10877.0
2019-03-15 10:15:00,258.42,258.6,258.2,258.6,8874.0,247.9664,248.1391,247.7553,248.1391,8874.0
2019-03-15 10:20:00,258.71,258.93,258.27,258.27,46909.0,248.2447,248.4558,247.8225,247.8225,46909.0
2019-03-15 10:25:00,258.44,258.44,257.51,257.75,20877.0,247.9856,247.9856,247.0932,247.3235,20877.0
2019-03-15 10:30:00,257.8,257.99,257.5,257.82,33952.0,247.3715,247.5538,247.0836,247.3907,33952.0
2019-03-15 10:35:00,257.86,258.02,257.42,257.58,14997.0,247.4291,247.5826,247.0069,247.1604,14997.0
2019-03-15 10:40:00,257.55,257.89,257.47,257.8,11873.0,247.1316,247.4578,247.0548,247.3715,11873.0
2019-03-15 10:45:00,257.82,257.84,257.38,257.71,12640.0,247.3907,247.4099,246.9685,247.2851,12640.0
2019-03-15 10:50:00,257.76,258.2,257.76,258.14,23515.0,247.3331,247.7553,247.3331,247.6977,23515.0
2019-03-15 10:55:00,258.15,258.29,258.08,258.2,30600.0,247.7073,247.8417,247.6402,247.7553,30600.0
2019-03-15 11:00:00,258.19,258.68,258.16,258.26,13143.0,247.7457,248.2159,247.7169,247.8129,13143.0
2019-03-15 11:05:00,258.22,258.56,258.21,258.46,32587.0,247.7745,248.1007,247.7649,248.0048,32587.0
2019-03-15 11:10:00,258.5,258.56,258.16,258.34,5300.0,248.0432,248.1007,247.7169,247.8896,5300.0
2019-03-15 11:15:00,258.38,258.66,258.27,258.66,6550.0,247.928,248.1967,247.8225,248.1967,6550.0
2019-03-15 11:20:00,258.63,258.67,258.44,258.6,5231.0,248.1679,248.2063,247.9856,248.1391,5231.0
2019-03-15 11:25:00,258.6,258.68,258.45,258.55,10486.0,248.1391,248.2159,247.9952,248.0912,10486.0
2019-03-15 11:30:00,258.68,258.77,258.43,258.71,7406.0,248.2159,248.3023,247.976,248.2447,7406.0
2019-03-15 11:35:00,258.71,258.8,258.45,258.52,41000.0,248.2447,248.331,247.9952,248.0624,41000.0
2019-03-15 11:40:00,258.49,258.61,258.45,258.55,9622.0,248.0336,248.1487,247.9952,248.0912,9622.0
2019-03-15 11:45:00,258.58,259.0,258.48,259.0,21096.0,248.1199,248.5229,248.024,248.5229,21096.0
2019-03-15 11:50:00,259.0,259.33,258.68,258.73,39281.0,248.5229,248.8396,248.2159,248.2639,39281.0
2019-03-15 11:55:00,258.76,259.35,258.73,259.26,42417.0,248.2927,248.8588,248.2639,248.7724,42417.0
2019-03-15 12:00:00,259.25,259.45,259.23,259.38,28680.0,248.7628,248.9547,248.7436,248.8876,28680.0
2019-03-15 12:05:00,259.35,259.57,259.25,259.5,11101.0,248.8588,249.0699,248.7628,249.0027,11101.0
2019-03-15 12:10:00,259.54,259.8,259.48,259.75,13718.0,249.0411,249.2906,248.9835,249.2426,13718.0
2019-03-15 12:15:00,259.79,259.85,259.71,259.81,13603.0,249.281,249.3386,249.2042,249.3002,13603.0
2019-03-15 12:20:00,259.84,259.86,259.63,259.75,9941.0,249.329,249.3482,249.1275,249.2426,9941.0
2019-03-15 12:25:00,259.75,259.82,259.71,259.75,39512.0,249.2426,249.3098,249.2042,249.2426,39512.0
2019-03-15 12:30:00,259.75,259.82,259.51,259.66,13910.0,249.2426,249.3098,249.0123,249.1562,13910.0
2019-03-15 12:35:00,259.65,259.77,259.55,259.57,7792.0,249.1467,249.2618,249.0507,249.0699,7792.0
2019-03-15 12:40:00,259.61,259.75,259.6,259.69,5225.0,249.1083,249.2426,249.0987,249.185,5225.0
2019-03-15 12:45:00,259.68,259.73,259.53,259.61,11011.0,249.1754,249.2234,249.0315,249.1083,11011.0
2019-03-15 12:50:00,259.61,259.64,259.27,259.29,17863.0,249.1083,249.1371,248.782,248.8012,17863.0
2019-03-15 12:55:00,259.23,259.36,259.19,259.36,9156.0,248.7436,248.8684,248.7053,248.8684,9156.0
2019-03-15 13:00:00,259.41,259.41,259.26,259.38,11024.0,248.9164,248.9164,248.7724,248.8876,11024.0
2019-03-15 13:05:00,259.34,259.49,259.26,259.49,5016.0,248.8492,248.9931,248.7724,248.9931,5016.0
2019-03-15 13:10:00,259.41,259.46,259.25,259.3,3359.0,248.9164,248.9643,248.7628,248.8108,3359.0
2019-03-15 13:15:00,259.32,259.43,259.25,259.29,3700.0,248.83,248.9356,248.7628,248.8012,3700.0
2019-03-15 13:20:00,259.29,259.31,259.14,259.21,4639.0,248.8012,248.8204,248.6573,248.7245,4639.0
2019-03-15 13:25:00,259.16,259.37,259.13,259.3,12417.0,248.6765,248.878,248.6477,248.8108,12417.0
2019-03-15 13:30:00,259.3,259.42,259.28,259.42,5000.0,248.8108,248.926,248.7916,248.926,5000.0
2019-03-15 13:35:00,259.42,259.5,259.38,259.46,2604.0,248.926,249.0027,248.8876,248.9643,2604.0
2019-03-15 13:40:00,259.44,259.58,259.36,259.49,12595.0,248.9451,249.0795,248.8684,248.9931,12595.0
2019-03-15 13:45:00,259.44,259.54,259.41,259.49,7996.0,248.9451,249.0411,248.9164,248.9931,7996.0
2019-03-15 13:50:00,259.5,259.53,259.38,259.41,11413.0,249.0027,249.0315,248.8876,248.9164,11413.0
2019-03-15 13:55:00,259.4,259.43,259.22,259.3,40574.0,248.9068,248.9356,248.734,248.8108,40574.0
2019-03-15 14:00:00,259.3,259.56,259.25,259.44,46268.0,248.8108,249.0603,248.7628,248.9451,46268.0
2019-03-15 14:05:00,259.45,259.64,259.0,259.2,60822.0,248.9547,249.1371,248.5229,248.7149,60822.0
2019-03-15 14:10:00,259.19,259.35,259.18,259.35,16383.0,248.7053,248.8588,248.6957,248.8588,16383.0
2019-03-15 14:15:00,259.34,259.39,259.27,259.34,15173.0,248.8492,248.8972,248.782,248.8492,15173.0
2019-03-15 14:20:00,259.26,259.45,259.25,259.44,30209.0,248.7724,248.9547,248.7628,248.9451,30209.0
2019-03-15 14:25:00,259.44,259.5,259.39,259.47,3687.0,248.9451,249.0027,248.8972,248.9739,3687.0
2019-03-15 14:30:00,259.44,259.46,259.3,259.39,10865.0,248.9451,248.9643,248.8108,248.8972,10865.0
2019-03-15 14:35:00,259.34,259.59,259.27,259.59,14600.0,248.8492,249.0891,248.782,249.0891,14600.0
2019-03-15 14:40:00,259.6,259.67,259.52,259.53,34525.0,249.0987,249.1658,249.0219,249.0315,34525.0
2019-03-15 14:45:00,259.51,259.55,259.19,259.34,13507.0,249.0123,249.0507,248.7053,248.8492,13507.0
2019-03-15 14:50:00,259.33,259.47,259.33,259.43,8199.0,248.8396,248.9739,248.8396,248.9356,8199.0
2019-03-15 14:55:00,259.43,259.51,259.38,259.51,6393.0,248.9356,249.0123,248.8876,249.0123,6393.0
2019-03-15 15:00:00,259.5,259.5,259.39,259.48,4750.0,249.0027,249.0027,248.8972,248.9835,4750.0
2019-03-15 15:05:00,259.44,259.49,259.4,259.42,5578.0,248.9451,248.9931,248.9068,248.926,5578.0
2019-03-15 15:10:00,259.38,259.41,259.31,259.41,13185.0,248.8876,248.9164,248.8204,248.9164,13185.0
2019-03-15 15:15:00,259.41,259.41,259.16,259.32,27153.0,248.9164,248.9164,248.6765,248.83,27153.0
2019-03-15 15:20:00,259.33,259.45,259.27,259.45,28649.0,248.8396,248.9547,248.782,248.9547,28649.0
2019-03-15 15:25:00,259.42,259.47,259.27,259.37,62460.0,248.926,248.9739,248.782,248.878,62460.0
2019-03-15 15:30:00,259.32,259.5,259.32,259.43,33617.0,248.83,249.0027,248.83,248.9356,33617.0
2019-03-15 15:35:00,259.44,259.54,259.38,259.4,43498.0,248.9451,249.0411,248.8876,248.9068,43498.0
2019-03-15 15:40:00,259.41,259.54,259.26,259.35,71144.0,248.9164,249.0411,248.7724,248.8588,71144.0
2019-03-15 15:45:00,259.34,259.44,259.05,259.05,83590.0,248.8492,248.9451,248.5709,248.5709,83590.0
2019-03-15 15:50:00,259.05,259.05,258.27,258.27,56808.0,248.5709,248.5709,247.8225,247.8225,56808.0
2019-03-15 15:55:00,258.27,258.37,257.57,258.17,214829.0,247.8225,247.9184,247.1508,247.7265,214829.0
2019-03-18 09:30:00,258.6,259.37,258.25,258.82,27516.0,248.1391,248.878,247.8033,248.3502,27516.0
2019-03-18 09:35:00,258.88,259.54,258.88,259.01,4722.0,248.4078,249.0411,248.4078,248.5325,4722.0
2019-03-18 09:40:00,258.99,259.17,258.61,258.69,4500.0,248.5134,248.6861,248.1487,248.2255,4500.0
2019-03-18 09:45:00,258.49,258.93,258.49,258.84,3236.0,248.0336,248.4558,248.0336,248.3694,3236.0
2019-03-18 09:50:00,258.84,259.03,258.83,259.0,3148.0,248.3694,248.5517,248.3598,248.5229,3148.0
2019-03-18 09:55:00,258.9,259.61,258.9,259.47,3838.0,248.427,249.1083,248.427,248.9739,3838.0
2019-03-18 10:00:00,259.52,259.75,259.35,259.35,3920.0,249.0219,249.2426,248.8588,248.8588,3920.0
2019-03-18 10:05:00,259.32,259.41,259.05,259.22,9492.0,248.83,248.9164,248.5709,248.734,9492.0
2019-03-18 10:10:00,259.23,259.54,258.95,258.95,14025.0,248.7436,249.0411,248.475,248.475,14025.0
2019-03-18 10:15:00,258.96,258.98,258.7,258.82,3800.0,248.4846,248.5038,248.2351,248.3502,3800.0
2019-03-18 10:20:00,258.84,258.95,258.77,258.84,3741.0,248.3694,248.475,248.3023,248.3694,3741.0
2019-03-18 10:25:00,258.82,259.14,258.82,258.99,3457.0,248.3502,248.6573,248.3502,248.5134,3457.0
2019-03-18 10:30:00,258.92,258.97,258.69,258.74,6054.0,248.4462,248.4942,248.2255,248.2735,6054.0
2019-03-18 10:35:00,258.77,258.79,258.5,258.63,7859.0,248.3023,248.3214,248.0432,248.1679,7859.0
2019-03-18 10:40:00,258.63,259.11,258.63,259.11,6576.0,248.1679,248.6285,248.1679,248.6285,6576.0
2019-03-18 10:45:00,259.13,259.14,258.84,259.07,4989.0,248.6477,248.6573,248.3694,248.5901,4989.0
2019-03-18 10:50:00,259.09,259.6,259.04,259.39,33413.0,248.6093,249.0987,248.5613,248.8972,33413.0
2019-03-18 10:55:00,259.41,259.41,259.13,259.19,9944.0,248.9164,248.9164,248.6477,248.7053,9944.0
2019-03-18 11:00:00,259.18,259.22,258.7,258.73,9235.0,248.6957,248.734,248.2351,248.2639,9235.0
2019-03-18 11:05:00,258.67,258.69,258.46,258.5,2727.0,248.2063,248.2255,248.0048,248.0432,2727.0
2019-03-18 11:10:00,258.41,258.47,258.21,258.21,5550.0,247.9568,248.0144,247.7649,247.7649,5550.0
2019-03-18 11:15:00,258.22,258.22,257.51,257.55,7384.0,247.7745,247.7745,247.0932,247.1316,7384.0
2019-03-18 11:20:00,257.55,257.55,257.05,257.13,20282.0,247.1316,247.1316,246.6518,246.7286,20282.0
2019-03-18 11:25:00,257.13,257.52,257.08,257.46,48496.0,246.7286,247.1028,246.6806,247.0452,48496.0
2019-03-18 11:30:00,257.33,257.54,257.14,257.31,32093.0,246.9205,247.122,246.7382,246.9013,32093.0
2019-03-18 11:35:00,257.25,257.54,257.11,257.45,38624.0,246.8437,247.122,246.7094,247.0356,38624.0
2019-03-18 11:40:00,257.42,257.9,257.34,257.69,81234.0,247.0069,247.4674,246.9301,247.2659,81234.0
2019-03-18 11:45:00,257.65,257.8,257.58,257.66,3226.0,247.2276,247.3715,247.1604,247.2372,3226.0
2019-03-18 11:50:00,257.57,257.57,257.08,257.22,2800.0,247.1508,247.1508,246.6806,246.815,2800.0
2019-03-18 11:55:00,257.25,257.29,256.6,256.99,10859.0,246.8437,246.8821,246.22,246.5943,10859.0
2019-03-18 12:00:00,257.02,257.04,256.58,256.62,7058.0,246.623,246.6422,246.2008,246.2392,7058.0
2019-03-18 12:05:00,256.66,256.72,256.45,256.52,7117.0,246.2776,246.3352,246.0761,246.1433,7117.0
2019-03-18 12:10:00,256.48,256.96,256.42,256.88,29975.0,246.1049,246.5655,246.0473,246.4887,29975.0
2019-03-18 12:15:00,256.91,256.99,256.43,256.43,9954.0,246.5175,246.5943,246.0569,246.0569,9954.0
2019-03-18 12:20:00,256.43,257.05,256.43,256.81,39241.0,246.0569,246.6518,246.0569,246.4215,39241.0
2019-03-18 12:25:00,256.81,257.05,256.74,256.98,23580.0,246.4215,246.6518,246.3544,246.5847,23580.0
2019-03-18 12:30:00,256.9,257.01,256.66,256.66,18189.0,246.5079,246.6134,246.2776,246.2776,18189.0
2019-03-18 12:35:00,256.71,256.83,256.58,256.8,10303.0,246.3256,246.4407,246.2008,246.4119,10303.0
2019-03-18 12:40:00,256.78,256.94,256.71,256.93,6866.0,246.3928,246.5463,246.3256,246.5367,6866.0
2019-03-18 12:45:00,256.95,257.25,256.95,257.21,5120.0,246.5559,246.8437,246.5559,246.8054,5120.0
2019-03-18 12:50:00,257.21,257.25,257.08,257.17,3022.0,246.8054,246.8437,246.6806,246.767,3022.0
2019-03-18 12:55:00,257.15,257.17,256.8,256.9,5890.0,246.7478,246.767,246.4119,246.5079,5890.0
2019-03-18 13:00:00,256.94,257.47,256.94,257.46,4108.0,246.5463,247.0548,246.5463,247.0452,4108.0
2019-03-18 13:05:00,257.51,257.58,257.34,257.34,4600.0,247.0932,247.1604,246.9301,246.9301,4600.0
2019-03-18 13:10:00,257.16,257.47,257.12,257.42,3903.0,246.7574,247.0548,246.719,247.0069,3903.0
2019-03-18 13:15:00,257.24,257.25,257.18,257.23,1750.0,246.8341,246.8437,246.7766,246.8245,1750.0
2019-03-18 13:20:00,257.16,257.31,257.1,257.31,6603.0,246.7574,246.9013,246.6998,246.9013,6603.0
2019-03-18 13:25:00,257.28,257.31,257.06,257.06,2307.0,246.8725,246.9013,246.6614,246.6614,2307.0
2019-03-18 13:30:00,257.02,257.07,256.87,256.97,2353.0,246.623,246.671,246.4791,246.5751,2353.0
2019-03-18 13:35:00,256.97,257.56,256.9,257.52,50613.0,246.5751,247.1412,246.5079,247.1028,50613.0
2019-03-18 13:40:00,257.52,257.87,257.5,257.73,7152.0,247.1028,247.4387,247.0836,247.3043,7152.0
2019-03-18 13:45:00,257.59,257.59,257.5,257.5,2300.0,247.17,247.17,247.0836,247.0836,2300.0
2019-03-18 13:50:00,257.46,257.52,257.39,257.52,2210.0,247.0452,247.1028,246.9781,247.1028,2210.0
2019-03-18 13:55:00,257.48,257.63,257.36,257.63,6910.0,247.0644,247.2084,246.9493,247.2084,6910.0
2019-03-18 14:00:00,257.64,257.82,257.54,257.61,4264.0,247.218,247.3907,247.122,247.1892,4264.0
2019-03-18 14:05:00,257.54,257.64,257.52,257.61,5719.0,247.122,247.218,247.1028,247.1892,5719.0
2019-03-18 14:10:00,257.55,257.85,257.55,257.68,6183.0,247.1316,247.4195,247.1316,247.2563,6183.0
2019-03-18 14:15:00,257.69,257.98,257.65,257.91,6494.0,247.2659,247.5442,247.2276,247.477,6494.0
2019-03-18 14:20:00,257.91,257.94,257.76,257.87,7384.0,247.477,247.5058,247.3331,247.4387,7384.0
2019-03-18 14:25:00,257.88,257.88,257.67,257.7,9930.0,247.4483,247.4483,247.2467,247.2755,9930.0
2019-03-18 14:30:00,257.66,257.9,257.65,257.88,8648.0,247.2372,247.4674,247.2276,247.4483,8648.0
2019-03-18 14:35:00,257.88,257.91,257.77,257.77,9210.0,247.4483,247.477,247.3427,247.3427,9210.0
2019-03-18 14:40:00,257.81,257.9,257.74,257.76,7483.0,247.3811,247.4674,247.3139,247.3331,7483.0
2019-03-18 14:45:00,257.74,257.84,257.66,257.8,9180.0,247.3139,247.4099,247.2372,247.3715,9180.0
2019-03-18 14:50:00,257.82,257.89,257.8,257.87,9669.0,247.3907,247.4578,247.3715,247.4387,9669.0
2019-03-18 14:55:00,257.87,257.87,257.65,257.81,7174.0,247.4387,247.4387,247.2276,247.3811,7174.0
2019-03-18 15:00:00,257.82,257.82,257.64,257.74,4890.0,247.3907,247.3907,247.218,247.3139,4890.0
2019-03-18 15:05:00,257.75,257.79,257.6,257.76,5113.0,247.3235,247.3619,247.1796,247.3331,5113.0
2019-03-18 15:10:00,257.73,257.8,257.57,257.66,5978.0,247.3043,247.3715,247.1508,247.2372,5978.0
2019-03-18 15:15:00,257.79,257.79,257.57,257.72,8323.0,247.3619,247.3619,247.1508,247.2947,8323.0
2019-03-18 15:20:00,257.7,257.76,257.59,257.59,6142.0,247.2755,247.3331,247.17,247.17,6142.0
2019-03-18 15:25:00,257.62,257.64,257.5,257.52,7189.0,247.1988,247.218,247.0836,247.1028,7189.0
2019-03-18 15:30:00,257.47,258.0,257.47,258.0,10944.0,247.0548,247.5634,247.0548,247.5634,10944.0
2019-03-18 15:35:00,257.96,257.97,257.78,257.89,6344.0,247.525,247.5346,247.3523,247.4578,6344.0
2019-03-18 15:40:00,257.89,258.08,257.89,258.01,11478.0,247.4578,247.6402,247.4578,247.573,11478.0
2019-03-18 15:45:00,258.03,258.09,257.9,258.0,18497.0,247.5922,247.6498,247.4674,247.5634,18497.0
2019-03-18 15:50:00,257.96,257.98,257.72,257.75,22384.0,247.525,247.5442,247.2947,247.3235,22384.0
2019-03-18 15:55:00,257.73,257.79,257.5,257.73,57863.0,247.3043,247.3619,247.0836,247.3043,57863.0
2019-03-19 09:30:00,258.62,259.25,258.43,258.5,22624.0,248.1583,248.7628,247.976,248.0432,22624.0
2019-03-19 09:35:00,258.44,258.44,257.42,257.42,6422.0,247.9856,247.9856,247.0069,247.0069,6422.0
2019-03-19 09:40:00,257.37,257.37,256.6,257.06,20438.0,246.9589,246.9589,246.22,246.6614,20438.0
2019-03-19 09:45:00,257.0,257.09,256.38,256.61,8777.0,246.6039,246.6902,246.0089,246.2296,8777.0
2019-03-19 09:50:00,256.59,256.81,256.46,256.55,9000.0,246.2104,246.4215,246.0857,246.1721,9000.0
2019-03-19 09:55:00,256.44,257.11,255.93,256.15,13346.0,246.0665,246.7094,245.5771,245.7882,13346.0
2019-03-19 10:00:00,256.29,256.75,256.02,256.57,14370.0,245.9226,246.364,245.6635,246.1912,14370.0
2019-03-19 10:05:00,256.7,256.73,256.2,256.29,20531.0,246.316,246.3448,245.8362,245.9226,20531.0
2019-03-19 10:10:00,256.28,256.33,256.12,256.31,7770.0,245.913,245.961,245.7594,245.9418,7770.0
2019-03-19 10:15:00,256.37,256.45,256.09,256.11,15574.0,245.9993,246.0761,245.7307,245.7499,15574.0
2019-03-19 10:20:00,256.09,256.16,255.36,255.37,11567.0,245.7307,245.7978,245.0302,245.0398,11567.0
2019-03-19 10:25:00,255.38,255.48,254.9,254.93,13603.0,245.0494,245.1453,244.5888,244.6176,13603.0
2019-03-19 10:30:00,254.91,255.65,254.91,255.54,18314.0,244.5984,245.3085,244.5984,245.2029,18314.0
2019-03-19 10:35:00,255.56,255.59,255.32,255.39,12142.0,245.2221,245.2509,244.9918,245.059,12142.0
2019-03-19 10:40:00,255.39,255.65,255.3,255.48,16352.0,245.059,245.3085,244.9726,245.1453,16352.0
2019-03-19 10:45:00,255.48,255.69,254.83,254.94,23215.0,245.1453,245.3468,244.5216,244.6272,23215.0
2019-03-19 10:50:00,254.87,255.19,254.58,255.14,23835.0,244.56,244.8671,244.2817,244.8191,23835.0
2019-03-19 10:55:00,255.16,255.16,254.78,254.92,11955.0,244.8383,244.8383,244.4737,244.608,11955.0
2019-03-19 11:00:00,254.99,255.54,254.97,255.42,11211.0,244.6752,245.2029,244.656,245.0878,11211.0
2019-03-19 11:05:00,255.38,255.42,255.04,255.19,9136.0,245.0494,245.0878,244.7231,244.8671,9136.0
2019-03-19 11:10:00,255.15,255.34,254.92,255.28,10522.0,244.8287,245.011,244.608,244.9534,10522.0
2019-03-19 11:15:00,255.39,255.46,255.25,255.38,8468.0,245.059,245.1261,244.9246,245.0494,8468.0
2019-03-19 11:20:00,255.32,255.7,255.32,255.38,10869.0,244.9918,245.3564,244.9918,245.0494,10869.0
2019-03-19 11:25:00,255.36,255.75,255.36,255.63,6571.0,245.0302,245.4044,245.0302,245.2893,6571.0
2019-03-19 11:30:00,255.57,255.74,255.45,255.57,8619.0,245.2317,245.3948,245.1166,245.2317,8619.0
2019-03-19 11:35:00,255.54,255.74,255.33,255.61,6262.0,245.2029,245.3948,245.0014,245.2701,6262.0
2019-03-19 11:40:00,255.59,255.61,255.32,255.32,7467.0,245.2509,245.2701,244.9918,244.9918,7467.0
2019-03-19 11:45:00,255.3,255.71,255.26,255.58,8744.0,244.9726,245.366,244.9342,245.2413,8744.0
2019-03-19 11:50:00,255.58,255.68,255.39,255.39,6525.0,245.2413,245.3372,245.059,245.059,6525.0
2019-03-19 11:55:00,255.36,255.96,255.31,255.89,11675.0,245.0302,245.6059,244.9822,245.5388,11675.0
2019-03-19 12:00:00,255.94,256.47,255.94,256.4,7310.0,245.5867,246.0953,245.5867,246.0281,7310.0
2019-03-19 12:05:00,256.43,256.48,256.25,256.27,6250.0,246.0569,246.1049,245.8842,245.9034,6250.0
2019-03-19 12:10:00,256.29,256.38,256.12,256.28,9418.0,245.9226,246.0089,245.7594,245.913,9418.0
2019-03-19 12:15:00,256.28,256.5,255.72,256.29,26169.0,245.913,246.1241,245.3756,245.9226,26169.0
2019-03-19 12:20:00,256.31,256.33,256.04,256.15,7550.0,245.9418,245.961,245.6827,245.7882,7550.0
2019-03-19 12:25:00,256.1,256.1,255.89,255.91,7788.0,245.7403,245.7403,245.5388,245.5579,7788.0
2019-03-19 12:30:00,255.9,256.09,255.87,255.87,7866.0,245.5483,245.7307,245.5196,245.5196,7866.0
2019-03-19 12:35:00,255.95,255.95,255.73,255.78,8282.0,245.5963,245.5963,245.3852,245.4332,8282.0
2019-03-19 12:40:00,255.79,255.91,255.67,255.75,7325.0,245.4428,245.5579,245.3277,245.4044,7325.0
2019-03-19 12:45:00,255.75,255.8,254.87,255.01,14990.0,245.4044,245.4524,244.56,244.6944,14990.0
2019-03-19 12:50:00,255.08,255.28,254.77,254.83,4017.0,244.7615,244.9534,244.4641,244.5216,4017.0
2019-03-19 12:55:00,254.98,255.64,254.98,255.64,4868.0,244.6656,245.2989,244.6656,245.2989,4868.0
2019-03-19 13:00:00,255.59,255.61,255.41,255.57,3816.0,245.2509,245.2701,245.0782,245.2317,3816.0
2019-03-19 13:05:00,255.62,255.7,255.41,255.41,6641.0,245.2797,245.3564,245.0782,245.0782,6641.0
2019-03-19 13:10:00,255.42,255.92,255.42,255.92,7368.0,245.0878,245.5675,245.0878,245.5675,7368.0
2019-03-19 13:15:00,255.82,255.97,255.76,255.9,4206.0,245.4716,245.6155,245.414,245.5483,4206.0
2019-03-19 13:20:00,255.94,256.0,255.88,255.89,7612.0,245.5867,245.6443,245.5292,245.5388,7612.0
2019-03-19 13:25:00,256.02,256.04,255.87,256.0,5900.0,245.6635,245.6827,245.5196,245.6443,5900.0
2019-03-19 13:30:00,256.04,256.26,256.01,256.26,6450.0,245.6827,245.8938,245.6539,245.8938,6450.0
2019-03-19 13:35:00,256.26,256.39,256.06,256.06,7750.0,245.8938,246.0185,245.7019,245.7019,7750.0
2019-03-19 13:40:00,256.06,256.14,255.95,256.0,6500.0,245.7019,245.7786,245.5963,245.6443,6500.0
2019-03-19 13:45:00,255.9,255.92,255.77,255.92,4220.0,245.5483,245.5675,245.4236,245.5675,4220.0
2019-03-19 13:50:00,255.94,255.98,255.75,255.79,3710.0,245.5867,245.6251,245.4044,245.4428,3710.0
2019-03-19 13:55:00,255.76,256.01,255.76,255.92,5416.0,245.414,245.6539,245.414,245.5675,5416.0
2019-03-19 14:00:00,255.99,256.04,255.89,256.0,11662.0,245.6347,245.6827,245.5388,245.6443,11662.0
2019-03-19 14:05:00,256.06,256.14,255.92,256.06,5537.0,245.7019,245.7786,245.5675,245.7019,5537.0
2019-03-19 14:10:00,256.03,256.03,255.75,255.89,5300.0,245.6731,245.6731,245.4044,245.5388,5300.0
2019-03-19 14:15:00,255.8,256.03,255.78,255.98,7107.0,245.4524,245.6731,245.4332,245.6251,7107.0
2019-03-19 14:20:00,256.12,256.29,256.12,256.13,6720.0,245.7594,245.9226,245.7594,245.769,6720.0
2019-03-19 14:25:00,256.11,256.25,256.08,256.17,4709.0,245.7499,245.8842,245.7211,245.8074,4709.0
2019-03-19 14:30:00,256.21,256.23,256.1,256.2,6704.0,245.8458,245.865,245.7403,245.8362,6704.0
2019-03-19 14:35:00,256.19,256.23,256.09,256.17,8799.0,245.8266,245.865,245.7307,245.8074,8799.0
2019-03-19 14:40:00,256.2,256.47,256.16,256.47,5792.0,245.8362,246.0953,245.7978,246.0953,5792.0
2019-03-19 14:45:00,256.45,256.45,256.23,256.34,7861.0,246.0761,246.0761,245.865,245.9705,7861.0
2019-03-19 14:50:00,256.35,256.35,256.18,256.23,6773.0,245.9801,245.9801,245.817,245.865,6773.0
2019-03-19 14:55:00,256.18,256.29,255.93,255.99,10600.0,245.817,245.9226,245.5771,245.6347,10600.0
2019-03-19 15:00:00,256.04,256.11,255.82,256.05,6256.0,245.6827,245.7499,245.4716,245.6923,6256.0
2019-03-19 15:05:00,256.07,256.15,255.93,256.0,7510.0,245.7115,245.7882,245.5771,245.6443,7510.0
2019-03-19 15:10:00,255.97,256.08,255.7,255.83,7989.0,245.6155,245.7211,245.3564,245.4812,7989.0
2019-03-19 15:15:00,255.75,255.88,255.58,255.72,7592.0,245.4044,245.5292,245.2413,245.3756,7592.0
2019-03-19 15:20:00,255.72,255.73,255.39,255.44,9072.0,245.3756,245.3852,245.059,245.107,9072.0
2019-03-19 15:25:00,255.41,255.5,255.23,255.36,8233.0,245.0782,245.1645,244.9055,245.0302,8233.0
2019-03-19 15:30:00,255.3,255.46,255.06,255.42,9281.0,244.9726,245.1261,244.7423,245.0878,9281.0
2019-03-19 15:35:00,255.42,255.42,255.04,255.09,12215.0,245.0878,245.0878,244.7231,244.7711,12215.0
2019-03-19 15:40:00,255.09,255.09,254.73,254.85,16339.0,244.7711,244.7711,244.4257,244.5408,16339.0
2019-03-19 15:45:00,254.85,255.63,254.79,255.54,14654.0,244.5408,245.2893,244.4832,245.2029,14654.0
2019-03-19 15:50:00,255.6,255.64,255.29,255.43,28306.0,245.2605,245.2989,244.963,245.0974,28306.0
2019-03-19 15:55:00,255.4,256.14,255.4,256.13,61283.0,245.0686,245.7786,245.0686,245.769,61283.0
2019-03-20 09:30:00,256.18,256.43,255.72,256.01,30681.0,245.817,246.0569,245.3756,245.6539,30681.0
2019-03-20 09:35:00,255.94,256.2,255.4,256.03,20335.0,245.5867,245.8362,245.0686,245.6731,20335.0
2019-03-20 09:40:00,255.94,255.97,255.43,255.51,2229.0,245.5867,245.6155,245.0974,245.1741,2229.0
2019-03-20 09:45:00,255.52,255.6,255.38,255.54,2785.0,245.1837,245.2605,245.0494,245.2029,2785.0
2019-03-20 09:50:00,255.54,255.74,255.34,255.74,1800.0,245.2029,245.3948,245.011,245.3948,1800.0
2019-03-20 09:55:00,255.64,255.79,255.42,255.55,7454.0,245.2989,245.4428,245.0878,245.2125,7454.0
2019-03-20 10:00:00,255.45,255.87,255.45,255.8,2903.0,245.1166,245.5196,245.1166,245.4524,2903.0
2019-03-20 10:05:00,255.71,256.38,255.63,256.21,4200.0,245.366,246.0089,245.2893,245.8458,4200.0
2019-03-20 10:10:00,256.25,256.26,255.49,255.55,9328.0,245.8842,245.8938,245.1549,245.2125,9328.0
2019-03-20 10:15:00,255.65,255.65,255.24,255.4,3963.0,245.3085,245.3085,244.915,245.0686,3963.0
2019-03-20 10:20:00,255.56,255.97,255.56,255.97,1900.0,245.2221,245.6155,245.2221,245.6155,1900.0
2019-03-20 10:25:00,256.0,256.25,255.97,256.24,4852.0,245.6443,245.8842,245.6155,245.8746,4852.0
2019-03-20 10:30:00,256.05,256.4,256.05,256.17,3117.0,245.6923,246.0281,245.6923,245.8074,3117.0
2019-03-20 10:35:00,256.13,256.18,255.8,255.94,3890.0,245.769,245.817,245.4524,245.5867,3890.0
2019-03-20 10:40:00,256.02,256.25,255.74,256.07,12559.0,245.6635,245.8842,245.3948,245.7115,12559.0
2019-03-20 10:45:00,256.18,256.2,255.96,256.17,5000.0,245.817,245.8362,245.6059,245.8074,5000.0
2019-03-20 10:50:00,256.1,256.12,255.82,255.84,3406.0,245.7403,245.7594,245.4716,245.4908,3406.0
2019-03-20 10:55:00,255.77,255.86,255.52,255.64,4618.0,245.4236,245.51,245.1837,245.2989,4618.0
2019-03-20 11:00:00,255.64,255.75,255.5,255.64,6130.0,245.2989,245.4044,245.1645,245.2989,6130.0
2019-03-20 11:05:00,255.5,255.87,255.5,255.77,5941.0,245.1645,245.5196,245.1645,245.4236,5941.0
2019-03-20 11:10:00,255.81,255.81,255.35,255.49,20811.0,245.462,245.462,245.0206,245.1549,20811.0
2019-03-20 11:15:00,255.5,255.74,255.5,255.59,8046.0,245.1645,245.3948,245.1645,245.2509,8046.0
2019-03-20 11:20:00,255.59,255.82,255.49,255.51,22125.0,245.2509,245.4716,245.1549,245.1741,22125.0
2019-03-20 11:25:00,255.52,255.62,255.29,255.34,7227.0,245.1837,245.2797,244.963,245.011,7227.0
2019-03-20 11:30:00,255.37,255.39,254.92,254.92,3107.0,245.0398,245.059,244.608,244.608,3107.0
2019-03-20 11:35:00,254.79,254.9,254.69,254.69,4839.0,244.4832,244.5888,244.3873,244.3873,4839.0
2019-03-20 11:40:00,254.66,254.66,254.46,254.46,3458.0,244.3585,244.3585,244.1666,244.1666,3458.0
2019-03-20 11:45:00,254.49,254.61,254.15,254.25,5773.0,244.1954,244.3105,243.8691,243.9651,5773.0
2019-03-20 11:50:00,254.3,254.54,254.03,254.36,35894.0,244.0131,244.2434,243.754,244.0706,35894.0
2019-03-20 11:55:00,254.27,254.31,253.93,254.03,4906.0,243.9843,244.0227,243.658,243.754,4906.0
2019-03-20 12:00:00,254.13,254.67,254.13,254.46,3510.0,243.8499,244.3681,243.8499,244.1666,3510.0
2019-03-20 12:05:00,254.58,255.03,254.58,255.03,3929.0,244.2817,244.7135,244.2817,244.7135,3929.0
2019-03-20 12:10:00,255.04,255.17,255.02,255.11,1260.0,244.7231,244.8479,244.7039,244.7903,1260.0
2019-03-20 12:15:00,255.09,255.18,255.02,255.07,3225.0,244.7711,244.8575,244.7039,244.7519,3225.0
2019-03-20 12:20:00,255.04,255.19,254.98,255.03,2852.0,244.7231,244.8671,244.6656,244.7135,2852.0
2019-03-20 12:25:00,255.0,255.21,254.93,255.03,4600.0,244.6848,244.8863,244.6176,244.7135,4600.0
2019-03-20 12:30:00,254.9,254.94,254.19,254.3,3123.0,244.5888,244.6272,243.9075,244.0131,3123.0
2019-03-20 12:35:00,254.17,254.21,254.02,254.16,1274.0,243.8883,243.9267,243.7444,243.8787,1274.0
2019-03-20 12:40:00,254.3,254.38,254.23,254.38,1100.0,244.0131,244.0898,243.9459,244.0898,1100.0
2019-03-20 12:45:00,254.43,254.71,254.43,254.71,2100.0,244.1378,244.4065,244.1378,244.4065,2100.0
2019-03-20 12:50:00,254.75,254.75,254.66,254.69,1200.0,244.4449,244.4449,244.3585,244.3873,1200.0
2019-03-20 12:55:00,254.75,255.08,254.75,255.08,3014.0,244.4449,244.7615,244.4449,244.7615,3014.0
2019-03-20 13:00:00,255.04,255.08,255.01,255.04,900.0,244.7231,244.7615,244.6944,244.7231,900.0
2019-03-20 13:05:00,255.12,255.18,255.1,255.14,812.0,244.7999,244.8575,244.7807,244.8191,812.0
2019-03-20 13:10:00,255.13,255.34,255.13,255.22,2200.0,244.8095,245.011,244.8095,244.8959,2200.0
2019-03-20 13:15:00,255.18,255.18,255.04,255.04,1500.0,244.8575,244.8575,244.7231,244.7231,1500.0
2019-03-20 13:20:00,255.15,255.16,255.0,255.13,2085.0,244.8287,244.8383,244.6848,244.8095,2085.0
2019-03-20 13:25:00,255.07,255.14,255.0,255.14,3291.0,244.7519,244.8191,244.6848,244.8191,3291.0
2019-03-20 13:30:00,255.06,255.25,255.06,255.25,5478.0,244.7423,244.9246,244.7423,244.9246,5478.0
2019-03-20 13:35:00,255.23,255.23,255.1,255.18,4600.0,244.9055,244.9055,244.7807,244.8575,4600.0
2019-03-20 13:40:00,255.09,255.13,254.98,255.07,3122.0,244.7711,244.8095,244.6656,244.7519,3122.0
2019-03-20 13:45:00,255.09,255.17,255.03,255.17,2534.0,244.7711,244.8479,244.7135,244.8479,2534.0
2019-03-20 13:50:00,255.09,255.19,255.0,255.1,7244.0,244.7711,244.8671,244.6848,244.7807,7244.0
2019-03-20 13:55:00,255.04,255.14,254.91,255.14,3800.0,244.7231,244.8191,244.5984,244.8191,3800.0
2019-03-20 14:00:00,255.51,256.68,255.51,256.57,13543.0,245.1741,246.2968,245.1741,246.1912,13543.0
2019-03-20 14:05:00,256.72,257.14,256.58,256.77,5292.0,246.3352,246.7382,246.2008,246.3832,5292.0
2019-03-20 14:10:00,256.56,257.4,256.56,257.36,9663.0,246.1816,246.9877,246.1816,246.9493,9663.0
2019-03-20 14:15:00,257.2,257.24,256.78,256.78,6373.0,246.7958,246.8341,246.3928,246.3928,6373.0
2019-03-20 14:20:00,256.96,257.35,256.95,257.13,4220.0,246.5655,246.9397,246.5559,246.7286,4220.0
2019-03-20 14:25:00,257.2,257.59,256.78,257.36,35058.0,246.7958,247.17,246.3928,246.9493,35058.0
2019-03-20 14:30:00,257.35,257.63,257.07,257.49,11166.0,246.9397,247.2084,246.671,247.074,11166.0
2019-03-20 14:35:00,257.54,257.67,257.42,257.46,3000.0,247.122,247.2467,247.0069,247.0452,3000.0
2019-03-20 14:40:00,257.43,257.47,257.14,257.16,4526.0,247.0165,247.0548,246.7382,246.7574,4526.0
2019-03-20 14:45:00,257.17,257.44,257.07,257.09,3712.0,246.767,247.0261,246.671,246.6902,3712.0
2019-03-20 14:50:00,257.12,257.21,256.95,257.02,2611.0,246.719,246.8054,246.5559,246.623,2611.0
2019-03-20 14:55:00,256.94,256.95,256.72,256.88,4916.0,246.5463,246.5559,246.3352,246.4887,4916.0
2019-03-20 15:00:00,256.93,257.13,256.44,256.51,4422.0,246.5367,246.7286,246.0665,246.1337,4422.0
2019-03-20 15:05:00,256.39,256.56,256.31,256.47,4200.0,246.0185,246.1816,245.9418,246.0953,4200.0
2019-03-20 15:10:00,256.56,256.59,256.36,256.43,2943.0,246.1816,246.2104,245.9897,246.0569,2943.0
2019-03-20 15:15:00,256.45,256.53,256.36,256.39,3500.0,246.0761,246.1529,245.9897,246.0185,3500.0
2019-03-20 15:20:00,256.41,256.47,256.3,256.31,4715.0,246.0377,246.0953,245.9322,245.9418,4715.0
2019-03-20 15:25:00,256.29,256.45,256.28,256.42,7582.0,245.9226,246.0761,245.913,246.0473,7582.0
2019-03-20 15:30:00,256.45,256.45,255.55,255.7,14867.0,246.0761,246.0761,245.2125,245.3564,14867.0
2019-03-20 15:35:00,255.69,256.04,255.69,255.92,4361.0,245.3468,245.6827,245.3468,245.5675,4361.0
2019-03-20 15:40:00,255.88,256.24,255.88,256.18,5038.0,245.5292,245.8746,245.5292,245.817,5038.0
2019-03-20 15:45:00,256.12,256.65,256.12,256.43,8950.0,245.7594,246.268,245.7594,246.0569,8950.0
2019-03-20 15:50:00,256.38,256.39,255.96,256.23,15679.0,246.0089,246.0185,245.6059,245.865,15679.0
2019-03-20 15:55:00,256.15,256.39,255.86,255.87,37575.0,245.7882,246.0185,245.51,245.5196,37575.0
2019-03-21 09:30:00,254.63,255.5,254.63,255.5,19488.0,244.3297,245.1645,244.3297,245.1645,19488.0
2019-03-21 09:35:00,255.67,256.6,255.57,256.5,11631.0,245.3277,246.22,245.2317,246.1241,11631.0
2019-03-21 09:40:00,256.65,256.85,256.27,256.69,10917.0,246.268,246.4599,245.9034,246.3064,10917.0
2019-03-21 09:45:00,256.7,257.18,256.5,256.99,6957.0,246.316,246.7766,246.1241,246.5943,6957.0
2019-03-21 09:50:00,257.07,257.24,256.7,256.94,4700.0,246.671,246.8341,246.316,246.5463,4700.0
2019-03-21 09:55:00,256.6,256.95,255.95,255.95,5768.0,246.22,246.5559,245.5963,245.5963,5768.0
2019-03-21 10:00:00,256.06,256.33,255.94,256.16,5730.0,245.7019,245.961,245.5867,245.7978,5730.0
2019-03-21 10:05:00,256.22,256.26,255.85,255.99,13045.0,245.8554,245.8938,245.5004,245.6347,13045.0
2019-03-21 10:10:00,255.99,256.32,255.94,256.13,6448.0,245.6347,245.9514,245.5867,245.769,6448.0
2019-03-21 10:15:00,256.08,256.12,255.79,255.93,12568.0,245.7211,245.7594,245.4428,245.5771,12568.0
2019-03-21 10:20:00,255.88,256.01,255.77,255.96,4300.0,245.5292,245.6539,245.4236,245.6059,4300.0
2019-03-21 10:25:00,255.9,256.31,255.78,256.1,5092.0,245.5483,245.9418,245.4332,245.7403,5092.0
2019-03-21 10:30:00,256.22,256.38,256.1,256.38,4959.0,245.8554,246.0089,245.7403,246.0089,4959.0
2019-03-21 10:35:00,256.37,256.5,256.2,256.5,7382.0,245.9993,246.1241,245.8362,246.1241,7382.0
2019-03-21 10:40:00,256.46,256.5,256.18,256.44,5248.0,246.0857,246.1241,245.817,246.0665,5248.0
2019-03-21 10:45:00,256.49,256.5,255.99,256.01,8898.0,246.1145,246.1241,245.6347,245.6539,8898.0
2019-03-21 10:50:00,256.12,256.5,256.03,256.33,9775.0,245.7594,246.1241,245.6731,245.961,9775.0
2019-03-21 10:55:00,256.37,256.37,255.95,256.11,8101.0,245.9993,245.9993,245.5963,245.7499,8101.0
2019-03-21 11:00:00,256.1,256.76,256.1,256.76,14169.0,245.7403,246.3736,245.7403,246.3736,14169.0
2019-03-21 11:05:00,256.78,256.81,256.35,256.35,3300.0,246.3928,246.4215,245.9801,245.9801,3300.0
2019-03-21 11:10:00,256.48,256.55,256.38,256.51,2258.0,246.1049,246.1721,246.0089,246.1337,2258.0
2019-03-21 11:15:00,256.53,256.75,256.47,256.62,3889.0,246.1529,246.364,246.0953,246.2392,3889.0
2019-03-21 11:20:00,256.68,256.88,256.68,256.72,3050.0,246.2968,246.4887,246.2968,246.3352,3050.0
2019-03-21 11:25:00,256.65,256.7,256.44,256.44,2513.0,246.268,246.316,246.0665,246.0665,2513.0
2019-03-21 11:30:00,256.38,256.43,256.14,256.23,4386.0,246.0089,246.0569,245.7786,245.865,4386.0
2019-03-21 11:35:00,256.17,256.44,256.15,256.36,2413.0,245.8074,246.0665,245.7882,245.9897,2413.0
2019-03-21 11:40:00,256.33,256.7,256.31,256.57,2740.0,245.961,246.316,245.9418,246.1912,2740.0
2019-03-21 11:45:00,256.47,256.93,256.47,256.85,6587.0,246.0953,246.5367,246.0953,246.4599,6587.0
2019-03-21 11:50:00,256.86,257.0,256.82,257.0,2750.0,246.4695,246.6039,246.4311,246.6039,2750.0
2019-03-21 11:55:00,256.95,257.3,256.94,257.24,4943.0,246.5559,246.8917,246.5463,246.8341,4943.0
2019-03-21 12:00:00,257.17,257.3,257.08,257.21,3700.0,246.767,246.8917,246.6806,246.8054,3700.0
2019-03-21 12:05:00,257.26,257.34,257.16,257.27,12428.0,246.8533,246.9301,246.7574,246.8629,12428.0
2019-03-21 12:10:00,257.29,257.9,257.29,257.84,4948.0,246.8821,247.4674,246.8821,247.4099,4948.0
2019-03-21 12:15:00,257.9,258.03,257.55,257.7,5076.0,247.4674,247.5922,247.1316,247.2755,5076.0
2019-03-21 12:20:00,257.67,257.96,257.66,257.66,4185.0,247.2467,247.525,247.2372,247.2372,4185.0
2019-03-21 12:25:00,257.58,257.58,257.34,257.4,4135.0,247.1604,247.1604,246.9301,246.9877,4135.0
2019-03-21 12:30:00,257.43,257.7,257.24,257.7,5567.0,247.0165,247.2755,246.8341,247.2755,5567.0
2019-03-21 12:35:00,257.76,257.79,257.51,257.65,4569.0,247.3331,247.3619,247.0932,247.2276,4569.0
2019-03-21 12:40:00,257.71,257.81,257.66,257.76,2472.0,247.2851,247.3811,247.2372,247.3331,2472.0
2019-03-21 12:45:00,257.81,258.15,257.69,258.03,8170.0,247.3811,247.7073,247.2659,247.5922,8170.0
2019-03-21 12:50:00,258.02,258.09,257.8,258.03,5441.0,247.5826,247.6498,247.3715,247.5922,5441.0
2019-03-21 12:55:00,258.03,258.03,257.69,257.81,3418.0,247.5922,247.5922,247.2659,247.3811,3418.0
2019-03-21 13:00:00,257.81,258.08,257.76,258.02,2984.0,247.3811,247.6402,247.3331,247.5826,2984.0
2019-03-21 13:05:00,258.11,258.27,258.1,258.19,10606.0,247.6689,247.8225,247.6594,247.7457,10606.0
2019-03-21 13:10:00,258.12,258.24,258.09,258.14,3191.0,247.6785,247.7937,247.6498,247.6977,3191.0
2019-03-21 13:15:00,258.18,258.24,258.03,258.07,4300.0,247.7361,247.7937,247.5922,247.6306,4300.0
2019-03-21 13:20:00,258.04,258.2,258.02,258.19,4657.0,247.6018,247.7553,247.5826,247.7457,4657.0
2019-03-21 13:25:00,258.21,258.4,258.21,258.4,5082.0,247.7649,247.9472,247.7649,247.9472,5082.0
2019-03-21 13:30:00,258.36,258.63,258.36,258.54,3083.0,247.9088,248.1679,247.9088,248.0816,3083.0
2019-03-21 13:35:00,258.55,258.56,258.21,258.22,2900.0,248.0912,248.1007,247.7649,247.7745,2900.0
2019-03-21 13:40:00,258.33,258.48,258.29,258.38,4228.0,247.8801,248.024,247.8417,247.928,4228.0
2019-03-21 13:45:00,258.32,258.54,258.23,258.54,3735.0,247.8705,248.0816,247.7841,248.0816,3735.0
2019-03-21 13:50:00,258.48,258.69,258.46,258.65,4139.0,248.024,248.2255,248.0048,248.1871,4139.0
2019-03-21 13:55:00,258.65,258.65,258.3,258.41,2743.0,248.1871,248.1871,247.8513,247.9568,2743.0
2019-03-21 14:00:00,258.5,258.71,258.47,258.67,2704.0,248.0432,248.2447,248.0144,248.2063,2704.0
2019-03-21 14:05:00,258.69,258.85,258.57,258.85,3368.0,248.2255,248.379,248.1103,248.379,3368.0
2019-03-21 14:10:00,258.85,259.07,258.8,258.99,6071.0,248.379,248.5901,248.331,248.5134,6071.0
2019-03-21 14:15:00,259.07,259.41,259.06,259.33,13851.0,248.5901,248.9164,248.5805,248.8396,13851.0
2019-03-21 14:20:00,259.33,259.6,259.33,259.52,10857.0,248.8396,249.0987,248.8396,249.0219,10857.0
2019-03-21 14:25:00,259.56,259.6,259.34,259.44,6376.0,249.0603,249.0987,248.8492,248.9451,6376.0
2019-03-21 14:30:00,259.47,259.54,259.34,259.35,4108.0,248.9739,249.0411,248.8492,248.8588,4108.0
2019-03-21 14:35:00,259.34,259.55,259.34,259.55,6398.0,248.8492,249.0507,248.8492,249.0507,6398.0
2019-03-21 14:40:00,259.55,259.71,259.48,259.71,7689.0,249.0507,249.2042,248.9835,249.2042,7689.0
2019-03-21 14:45:00,259.74,260.08,259.74,259.91,15669.0,249.233,249.5593,249.233,249.3961,15669.0
2019-03-21 14:50:00,259.92,260.06,259.8,260.04,29807.0,249.4057,249.5401,249.2906,249.5209,29807.0
2019-03-21 14:55:00,260.06,260.06,259.76,259.79,6804.0,249.5401,249.5401,249.2522,249.281,6804.0
2019-03-21 15:00:00,259.84,259.91,259.58,259.73,7820.0,249.329,249.3961,249.0795,249.2234,7820.0
2019-03-21 15:05:00,259.73,260.23,259.73,259.94,7410.0,249.2234,249.7032,249.2234,249.4249,7410.0
2019-03-21 15:10:00,259.99,260.0,259.26,259.31,9100.0,249.4729,249.4825,248.7724,248.8204,9100.0
2019-03-21 15:15:00,259.37,259.71,259.19,259.71,12300.0,248.878,249.2042,248.7053,249.2042,12300.0
2019-03-21 15:20:00,259.66,259.86,259.66,259.83,10363.0,249.1562,249.3482,249.1562,249.3194,10363.0
2019-03-21 15:25:00,259.82,259.88,259.71,259.72,6887.0,249.3098,249.3673,249.2042,249.2138,6887.0
2019-03-21 15:30:00,259.75,259.93,259.63,259.77,10458.0,249.2426,249.4153,249.1275,249.2618,10458.0
2019-03-21 15:35:00,259.84,259.98,259.72,259.95,7528.0,249.329,249.4633,249.2138,249.4345,7528.0
2019-03-21 15:40:00,259.91,260.15,259.91,260.06,11119.0,249.3961,249.6264,249.3961,249.5401,11119.0
2019-03-21 15:45:00,260.05,260.11,259.65,259.69,13486.0,249.5305,249.588,249.1467,249.185,13486.0
2019-03-21 15:50:00,259.65,259.76,259.46,259.53,15232.0,249.1467,249.2522,248.9643,249.0315,15232.0
2019-03-21 15:55:00,259.47,260.71,259.47,260.62,138150.0,248.9739,250.1638,248.9739,250.0774,138150.0
2019-03-22 09:30:00,258.36,259.3,257.94,258.87,28916.0,247.9088,248.8108,247.5058,248.3982,28916.0
2019-03-22 09:35:00,258.66,259.64,258.33,259.37,18463.0,248.1967,249.1371,247.8801,248.878,18463.0
2019-03-22 09:40:00,259.25,259.25,258.66,258.69,8607.0,248.7628,248.7628,248.1967,248.2255,8607.0
2019-03-22 09:45:00,258.04,258.62,257.23,257.45,5556.0,247.6018,248.1583,246.8245,247.0356,5556.0
2019-03-22 09:50:00,257.59,258.15,256.97,256.97,11261.0,247.17,247.7073,246.5751,246.5751,11261.0
2019-03-22 09:55:00,256.89,257.21,256.27,257.18,5887.0,246.4983,246.8054,245.9034,246.7766,5887.0
2019-03-22 10:00:00,257.27,257.55,257.12,257.51,6463.0,246.8629,247.1316,246.719,247.0932,6463.0
2019-03-22 10:05:00,257.55,258.2,257.48,258.11,11735.0,247.1316,247.7553,247.0644,247.6689,11735.0
2019-03-22 10:10:00,258.0,258.4,257.84,258.29,4100.0,247.5634,247.9472,247.4099,247.8417,4100.0
2019-03-22 10:15:00,258.28,258.9,258.18,258.86,5556.0,247.8321,248.427,247.7361,248.3886,5556.0
2019-03-22 10:20:00,258.76,258.87,258.0,258.0,13235.0,248.2927,248.3982,247.5634,247.5634,13235.0
2019-03-22 10:25:00,258.0,258.01,257.52,257.55,4970.0,247.5634,247.573,247.1028,247.1316,4970.0
2019-03-22 10:30:00,257.76,258.15,257.59,257.65,10240.0,247.3331,247.7073,247.17,247.2276,10240.0
2019-03-22 10:35:00,257.75,257.89,257.51,257.68,21267.0,247.3235,247.4578,247.0932,247.2563,21267.0
2019-03-22 10:40:00,257.62,257.62,257.01,257.27,15125.0,247.1988,247.1988,246.6134,246.8629,15125.0
2019-03-22 10:45:00,257.33,257.34,256.77,256.96,10873.0,246.9205,246.9301,246.3832,246.5655,10873.0
2019-03-22 10:50:00,256.84,257.0,256.6,256.99,5695.0,246.4503,246.6039,246.22,246.5943,5695.0
2019-03-22 10:55:00,257.0,257.27,256.65,256.65,4142.0,246.6039,246.8629,246.268,246.268,4142.0
2019-03-22 11:00:00,256.73,257.06,256.59,256.93,6392.0,246.3448,246.6614,246.2104,246.5367,6392.0
2019-03-22 11:05:00,256.8,257.06,256.66,256.71,4113.0,246.4119,246.6614,246.2776,246.3256,4113.0
2019-03-22 11:10:00,256.42,256.95,256.33,256.93,4410.0,246.0473,246.5559,245.961,246.5367,4410.0
2019-03-22 11:15:00,257.05,257.05,256.05,256.79,6946.0,246.6518,246.6518,245.6923,246.4023,6946.0
2019-03-22 11:20:00,256.61,256.61,256.31,256.33,2751.0,246.2296,246.2296,245.9418,245.961,2751.0
2019-03-22 11:25:00,256.2,256.59,256.19,256.25,3030.0,245.8362,246.2104,245.8266,245.8842,3030.0
2019-03-22 11:30:00,256.24,256.41,255.83,255.88,9546.0,245.8746,246.0377,245.4812,245.5292,9546.0
2019-03-22 11:35:00,255.91,256.16,255.79,255.82,10047.0,245.5579,245.7978,245.4428,245.4716,10047.0
2019-03-22 11:40:00,255.92,256.06,255.35,255.38,4414.0,245.5675,245.7019,245.0206,245.0494,4414.0
2019-03-22 11:45:00,255.34,255.56,255.04,255.56,11744.0,245.011,245.2221,244.7231,245.2221,11744.0
2019-03-22 11:50:00,255.48,255.6,254.8,254.99,10408.0,245.1453,245.2605,244.4928,244.6752,10408.0
2019-03-22 11:55:00,255.08,255.2,254.66,254.67,10098.0,244.7615,244.8767,244.3585,244.3681,10098.0
2019-03-22 12:00:00,254.72,255.5,254.65,255.39,9206.0,244.4161,245.1645,244.3489,245.059,9206.0
2019-03-22 12:05:00,255.44,255.54,255.08,255.14,6654.0,245.107,245.2029,244.7615,244.8191,6654.0
2019-03-22 12:10:00,255.11,255.15,254.91,255.0,19078.0,244.7903,244.8287,244.5984,244.6848,19078.0
2019-03-22 12:15:00,254.91,255.39,254.91,255.38,4290.0,244.5984,245.059,244.5984,245.0494,4290.0
2019-03-22 12:20:00,255.48,256.04,255.48,255.86,2100.0,245.1453,245.6827,245.1453,245.51,2100.0
2019-03-22 12:25:00,255.93,255.93,255.38,255.52,3400.0,245.5771,245.5771,245.0494,245.1837,3400.0
2019-03-22 12:30:00,255.49,255.88,255.33,255.88,4214.0,245.1549,245.5292,245.0014,245.5292,4214.0
2019-03-22 12:35:00,255.83,255.83,255.28,255.28,2575.0,245.4812,245.4812,244.9534,244.9534,2575.0
2019-03-22 12:40:00,255.23,255.25,254.81,254.9,2859.0,244.9055,244.9246,244.5024,244.5888,2859.0
2019-03-22 12:45:00,254.83,255.16,254.82,255.03,1875.0,244.5216,244.8383,244.512,244.7135,1875.0
2019-03-22 12:50:00,254.99,255.49,254.88,255.29,8536.0,244.6752,245.1549,244.5696,244.963,8536.0
2019-03-22 12:55:00,255.19,255.19,254.85,254.97,12047.0,244.8671,244.8671,244.5408,244.656,12047.0
2019-03-22 13:00:00,254.94,255.45,254.92,255.37,10089.0,244.6272,245.1166,244.608,245.0398,10089.0
2019-03-22 13:05:00,255.37,255.7,255.29,255.64,3831.0,245.0398,245.3564,244.963,245.2989,3831.0
2019-03-22 13:10:00,255.76,255.76,254.98,255.11,17125.0,245.414,245.414,244.6656,244.7903,17125.0
2019-03-22 13:15:00,255.17,255.27,255.0,255.17,7285.0,244.8479,244.9438,244.6848,244.8479,7285.0
2019-03-22 13:20:00,255.19,255.19,254.76,254.96,4284.0,244.8671,244.8671,244.4545,244.6464,4284.0
2019-03-22 13:25:00,254.89,254.93,254.7,254.86,2405.0,244.5792,244.6176,244.3969,244.5504,2405.0
2019-03-22 13:30:00,254.83,255.14,254.83,254.86,1823.0,244.5216,244.8191,244.5216,244.5504,1823.0
2019-03-22 13:35:00,254.93,254.96,254.56,254.63,3334.0,244.6176,244.6464,244.2626,244.3297,3334.0
2019-03-22 13:40:00,254.69,255.04,254.58,254.89,4435.0,244.3873,244.7231,244.2817,244.5792,4435.0
2019-03-22 13:45:00,254.9,254.9,254.58,254.58,2388.0,244.5888,244.5888,244.2817,244.2817,2388.0
2019-03-22 13:50:00,254.41,254.49,254.27,254.39,2900.0,244.1186,244.1954,243.9843,244.0994,2900.0
2019-03-22 13:55:00,254.31,254.31,254.09,254.23,3760.0,244.0227,244.0227,243.8116,243.9459,3760.0
2019-03-22 14:00:00,254.23,254.83,254.22,254.83,3258.0,243.9459,244.5216,243.9363,244.5216,3258.0
2019-03-22 14:05:00,254.78,254.85,254.61,254.85,3732.0,244.4737,244.5408,244.3105,244.5408,3732.0
2019-03-22 14:10:00,254.84,255.3,254.84,255.3,3313.0,244.5312,244.9726,244.5312,244.9726,3313.0
2019-03-22 14:15:00,255.36,255.36,254.95,254.95,9850.0,245.0302,245.0302,244.6368,244.6368,9850.0
2019-03-22 14:20:00,255.0,255.36,254.99,255.28,4397.0,244.6848,245.0302,244.6752,244.9534,4397.0
2019-03-22 14:25:00,255.36,255.5,255.26,255.37,4463.0,245.0302,245.1645,244.9342,245.0398,4463.0
2019-03-22 14:30:00,255.36,255.53,255.08,255.08,3810.0,245.0302,245.1933,244.7615,244.7615,3810.0
2019-03-22 14:35:00,255.07,255.2,254.97,255.2,2524.0,244.7519,244.8767,244.656,244.8767,2524.0
2019-03-22 14:40:00,255.3,255.48,255.19,255.36,6636.0,244.9726,245.1453,244.8671,245.0302,6636.0
2019-03-22 14:45:00,255.44,255.48,255.14,255.48,31783.0,245.107,245.1453,244.8191,245.1453,31783.0
2019-03-22 14:50:00,255.51,255.7,255.09,255.09,21151.0,245.1741,245.3564,244.7711,244.7711,21151.0
2019-03-22 14:55:00,255.16,255.65,255.1,255.33,30276.0,244.8383,245.3085,244.7807,245.0014,30276.0
2019-03-22 15:00:00,255.35,255.48,255.0,255.04,11747.0,245.0206,245.1453,244.6848,244.7231,11747.0
2019-03-22 15:05:00,255.07,255.41,255.05,255.05,12750.0,244.7519,245.0782,244.7327,244.7327,12750.0
2019-03-22 15:10:00,255.05,255.08,254.73,254.89,12303.0,244.7327,244.7615,244.4257,244.5792,12303.0
2019-03-22 15:15:00,254.84,255.04,254.69,254.89,8298.0,244.5312,244.7231,244.3873,244.5792,8298.0
2019-03-22 15:20:00,254.82,255.13,254.82,255.11,5694.0,244.512,244.8095,244.512,244.7903,5694.0
2019-03-22 15:25:00,255.12,255.23,254.56,254.56,12781.0,244.7999,244.9055,244.2626,244.2626,12781.0
2019-03-22 15:30:00,254.56,254.57,253.9,253.9,9197.0,244.2626,244.2721,243.6293,243.6293,9197.0
2019-03-22 15:35:00,253.96,254.32,253.84,254.09,6231.0,243.6868,244.0323,243.5717,243.8116,6231.0
2019-03-22 15:40:00,254.12,254.16,253.66,253.67,8357.0,243.8404,243.8787,243.399,243.4086,8357.0
2019-03-22 15:45:00,253.75,254.28,253.69,254.28,11232.0,243.4853,243.9939,243.4277,243.9939,11232.0
2019-03-22 15:50:00,254.25,254.26,253.82,253.92,25448.0,243.9651,243.9747,243.5525,243.6484,25448.0
2019-03-22 15:55:00,253.92,253.92,252.47,252.5,196961.0,243.6484,243.6484,242.2571,242.2859,196961.0
2019-03-25 09:30:00,252.19,252.36,251.02,252.18,30744.0,241.9884,242.1515,240.8658,241.9788,30744.0
2019-03-25 09:35:00,252.08,253.98,252.08,253.79,15516.0,241.8829,243.706,241.8829,243.5237,15516.0
2019-03-25 09:40:00,253.77,253.93,252.76,252.77,36502.0,243.5045,243.658,242.5354,242.545,36502.0
2019-03-25 09:45:00,252.52,252.96,251.85,251.86,11357.0,242.3051,242.7273,241.6622,241.6718,11357.0
2019-03-25 09:50:00,252.08,252.4,251.7,251.73,14988.0,241.8829,242.1899,241.5182,241.547,14988.0
2019-03-25 09:55:00,251.83,252.59,251.54,252.31,15271.0,241.643,242.3722,241.3647,242.1036,15271.0
2019-03-25 10:00:00,252.16,252.53,251.75,251.91,15018.0,241.9596,242.3147,241.5662,241.7198,15018.0
2019-03-25 10:05:00,251.79,252.15,251.55,251.91,25955.0,241.6046,241.95,241.3743,241.7198,25955.0
2019-03-25 10:10:00,251.96,252.36,251.38,251.47,24046.0,241.7677,242.1515,241.2112,241.2976,24046.0
2019-03-25 10:15:00,251.37,251.89,251.37,251.56,29435.0,241.2016,241.7006,241.2016,241.3839,29435.0
2019-03-25 10:20:00,251.61,251.73,250.72,251.04,35518.0,241.4319,241.547,240.5779,240.8849,35518.0
2019-03-25 10:25:00,251.07,251.51,250.98,251.33,14441.0,240.9137,241.3359,240.8274,241.1632,14441.0
2019-03-25 10:30:00,251.35,251.97,251.25,251.82,17110.0,241.1824,241.7773,241.0864,241.6334,17110.0
2019-03-25 10:35:00,251.75,252.02,251.43,251.96,20319.0,241.5662,241.8253,241.2592,241.7677,20319.0
2019-03-25 10:40:00,251.97,252.5,251.7,252.5,7641.0,241.7773,242.2859,241.5182,242.2859,7641.0
2019-03-25 10:45:00,252.25,252.92,252.17,252.92,10987.0,242.046,242.6889,241.9692,242.6889,10987.0
2019-03-25 10:50:00,252.97,253.22,252.71,252.73,11405.0,242.7369,242.9768,242.4874,242.5066,11405.0
2019-03-25 10:55:00,252.8,253.01,252.29,252.37,41513.0,242.5737,242.7753,242.0844,242.1611,41513.0
2019-03-25 11:00:00,252.19,252.52,251.9,252.16,23644.0,241.9884,242.3051,241.7102,241.9596,23644.0
2019-03-25 11:05:00,252.27,252.52,252.2,252.47,13326.0,242.0652,242.3051,241.998,242.2571,13326.0
2019-03-25 11:10:00,252.38,252.46,252.2,252.32,9038.0,242.1707,242.2475,241.998,242.1132,9038.0
2019-03-25 11:15:00,252.39,252.47,252.05,252.24,20804.0,242.1803,242.2571,241.8541,242.0364,20804.0
2019-03-25 11:20:00,252.21,253.03,252.21,252.98,17979.0,242.0076,242.7944,242.0076,242.7465,17979.0
2019-03-25 11:25:00,253.05,253.55,253.04,253.37,10223.0,242.8136,243.2934,242.804,243.1207,10223.0
2019-03-25 11:30:00,253.36,253.5,252.69,252.83,12200.0,243.1111,243.2454,242.4682,242.6025,12200.0
2019-03-25 11:35:00,252.78,253.15,252.62,253.14,10076.0,242.5546,242.9096,242.401,242.9,10076.0
2019-03-25 11:40:00,253.15,253.15,252.17,252.17,18403.0,242.9096,242.9096,241.9692,241.9692,18403.0
2019-03-25 11:45:00,252.22,252.35,251.84,252.0,30006.0,242.0172,242.142,241.6526,241.8061,30006.0
2019-03-25 11:50:00,252.0,252.41,252.0,252.25,6379.0,241.8061,242.1995,241.8061,242.046,6379.0
2019-03-25 11:55:00,252.22,252.31,251.89,252.09,8999.0,242.0172,242.1036,241.7006,241.8925,8999.0
2019-03-25 12:00:00,252.05,252.19,251.84,252.15,9082.0,241.8541,241.9884,241.6526,241.95,9082.0
2019-03-25 12:05:00,252.19,252.27,251.94,252.04,16978.0,241.9884,242.0652,241.7485,241.8445,16978.0
2019-03-25 12:10:00,251.95,252.48,251.81,252.41,6114.0,241.7581,242.2667,241.6238,242.1995,6114.0
2019-03-25 12:15:00,252.39,252.48,252.2,252.41,14318.0,242.1803,242.2667,241.998,242.1995,14318.0
2019-03-25 12:20:00,252.32,252.38,252.15,252.3,15744.0,242.1132,242.1707,241.95,242.094,15744.0
2019-03-25 12:25:00,252.34,252.44,252.09,252.12,9915.0,242.1324,242.2283,241.8925,241.9213,9915.0
2019-03-25 12:30:00,252.12,252.24,251.8,252.0,5300.0,241.9213,242.0364,241.6142,241.8061,5300.0
2019-03-25 12:35:00,251.96,252.0,251.53,251.68,6460.0,241.7677,241.8061,241.3551,241.4991,6460.0
2019-03-25 12:40:00,251.58,251.69,251.45,251.61,5250.0,241.4031,241.5087,241.2784,241.4319,5250.0
2019-03-25 12:45:00,251.59,251.66,251.39,251.5,13908.0,241.4127,241.4799,241.2208,241.3263,13908.0
2019-03-25 12:50:00,251.52,251.68,251.46,251.63,4074.0,241.3455,241.4991,241.288,241.4511,4074.0
2019-03-25 12:55:00,251.63,252.03,251.55,252.03,17321.0,241.4511,241.8349,241.3743,241.8349,17321.0
2019-03-25 13:00:00,252.04,252.22,251.8,251.88,12363.0,241.8445,242.0172,241.6142,241.691,12363.0
2019-03-25 13:05:00,251.86,252.16,251.77,252.16,3700.0,241.6718,241.9596,241.5854,241.9596,3700.0
2019-03-25 13:10:00,252.08,252.72,252.01,252.57,6028.0,241.8829,242.497,241.8157,242.3531,6028.0
2019-03-25 13:15:00,252.57,252.57,252.12,252.29,5900.0,242.3531,242.3531,241.9213,242.0844,5900.0
2019-03-25 13:20:00,252.24,252.25,251.86,252.02,3520.0,242.0364,242.046,241.6718,241.8253,3520.0
2019-03-25 13:25:00,252.09,252.09,251.81,251.93,2500.0,241.8925,241.8925,241.6238,241.7389,2500.0
2019-03-25 13:30:00,251.84,252.05,251.61,252.0,9410.0,241.6526,241.8541,241.4319,241.8061,9410.0
2019-03-25 13:35:00,251.99,252.38,251.99,252.38,2840.0,241.7965,242.1707,241.7965,242.1707,2840.0
2019-03-25 13:40:00,252.34,252.35,252.16,252.18,2635.0,242.1324,242.142,241.9596,241.9788,2635.0
2019-03-25 13:45:00,252.16,252.16,251.78,251.95,6304.0,241.9596,241.9596,241.595,241.7581,6304.0
2019-03-25 13:50:00,251.96,252.15,251.88,251.89,4126.0,241.7677,241.95,241.691,241.7006,4126.0
2019-03-25 13:55:00,251.99,252.01,251.6,251.68,37095.0,241.7965,241.8157,241.4223,241.4991,37095.0
2019-03-25 14:00:00,251.73,252.21,251.68,252.09,4415.0,241.547,242.0076,241.4991,241.8925,4415.0
2019-03-25 14:05:00,252.02,252.04,251.73,251.9,4130.0,241.8253,241.8445,241.547,241.7102,4130.0
2019-03-25 14:10:00,251.92,252.18,251.8,252.12,7071.0,241.7293,241.9788,241.6142,241.9213,7071.0
2019-03-25 14:15:00,252.18,252.3,251.87,251.94,6042.0,241.9788,242.094,241.6814,241.7485,6042.0
2019-03-25 14:20:00,252.0,252.1,251.77,251.81,22940.0,241.8061,241.9021,241.5854,241.6238,22940.0
2019-03-25 14:25:00,251.77,252.26,251.76,252.26,6469.0,241.5854,242.0556,241.5758,242.0556,6469.0
2019-03-25 14:30:00,252.3,252.46,252.23,252.36,5471.0,242.094,242.2475,242.0268,242.1515,5471.0
2019-03-25 14:35:00,252.5,252.52,252.32,252.48,5413.0,242.2859,242.3051,242.1132,242.2667,5413.0
2019-03-25 14:40:00,252.46,253.03,252.42,252.91,3350.0,242.2475,242.7944,242.2091,242.6793,3350.0
2019-03-25 14:45:00,252.94,253.06,252.71,252.94,5700.0,242.7081,242.8232,242.4874,242.7081,5700.0
2019-03-25 14:50:00,252.99,253.08,252.81,252.89,4349.0,242.7561,242.8424,242.5833,242.6601,4349.0
2019-03-25 14:55:00,252.9,253.33,252.9,253.33,6310.0,242.6697,243.0823,242.6697,243.0823,6310.0
2019-03-25 15:00:00,253.36,253.57,253.14,253.26,7400.0,243.1111,243.3126,242.9,243.0151,7400.0
2019-03-25 15:05:00,253.22,253.28,252.98,253.21,11038.0,242.9768,243.0343,242.7465,242.9672,11038.0
2019-03-25 15:10:00,253.26,253.82,253.25,253.82,5800.0,243.0151,243.5525,243.0055,243.5525,5800.0
2019-03-25 15:15:00,253.74,253.9,253.56,253.66,7507.0,243.4757,243.6293,243.303,243.399,7507.0
2019-03-25 15:20:00,253.59,253.9,253.44,253.85,7657.0,243.3318,243.6293,243.1879,243.5813,7657.0
2019-03-25 15:25:00,253.75,253.82,253.35,253.5,20610.0,243.4853,243.5525,243.1015,243.2454,20610.0
2019-03-25 15:30:00,253.55,253.63,253.2,253.22,15900.0,243.2934,243.3702,242.9576,242.9768,15900.0
2019-03-25 15:35:00,253.26,253.79,253.21,253.37,16685.0,243.0151,243.5237,242.9672,243.1207,16685.0
2019-03-25 15:40:00,253.37,253.99,253.33,253.95,14284.0,243.1207,243.7156,243.0823,243.6772,14284.0
2019-03-25 15:45:00,253.92,254.11,253.39,253.44,23105.0,243.6484,243.8308,243.1399,243.1879,23105.0
2019-03-25 15:50:00,253.42,253.81,253.37,253.68,24276.0,243.1687,243.5429,243.1207,243.4182,24276.0
2019-03-25 15:55:00,253.82,254.05,253.49,253.84,51137.0,243.5525,243.7732,243.2358,243.5717,51137.0
2019-03-26 09:30:00,255.57,255.93,254.42,254.42,36873.0,245.2317,245.5771,244.1282,244.1282,36873.0
2019-03-26 09:35:00,254.33,255.04,254.33,254.96,6500.0,244.0419,244.7231,244.0419,244.6464,6500.0
2019-03-26 09:40:00,254.93,254.93,254.28,254.89,13932.0,244.6176,244.6176,243.9939,244.5792,13932.0
2019-03-26 09:45:00,255.07,255.77,254.88,255.77,1563.0,244.7519,245.4236,244.5696,245.4236,1563.0
2019-03-26 09:50:00,255.75,256.63,255.67,256.43,8711.0,245.4044,246.2488,245.3277,246.0569,8711.0
2019-03-26 09:55:00,256.28,256.91,256.28,256.91,4000.0,245.913,246.5175,245.913,246.5175,4000.0
2019-03-26 10:00:00,256.98,257.13,256.69,256.8,4185.0,246.5847,246.7286,246.3064,246.4119,4185.0
2019-03-26 10:05:00,256.83,256.85,256.46,256.5,4725.0,246.4407,246.4599,246.0857,246.1241,4725.0
2019-03-26 10:10:00,256.36,256.56,256.25,256.37,3609.0,245.9897,246.1816,245.8842,245.9993,3609.0
2019-03-26 10:15:00,256.38,256.49,255.8,256.1,11167.0,246.0089,246.1145,245.4524,245.7403,11167.0
2019-03-26 10:20:00,256.02,256.02,255.65,255.73,4246.0,245.6635,245.6635,245.3085,245.3852,4246.0
2019-03-26 10:25:00,255.74,256.36,255.69,256.25,23936.0,245.3948,245.9897,245.3468,245.8842,23936.0
2019-03-26 10:30:00,256.28,256.33,256.0,256.16,6800.0,245.913,245.961,245.6443,245.7978,6800.0
2019-03-26 10:35:00,255.99,256.17,255.67,256.13,11583.0,245.6347,245.8074,245.3277,245.769,11583.0
2019-03-26 10:40:00,256.08,256.43,255.64,255.96,13906.0,245.7211,246.0569,245.2989,245.6059,13906.0
2019-03-26 10:45:00,255.96,256.75,255.96,256.75,11097.0,245.6059,246.364,245.6059,246.364,11097.0
2019-03-26 10:50:00,256.81,257.25,256.71,257.07,5453.0,246.4215,246.8437,246.3256,246.671,5453.0
2019-03-26 10:55:00,257.14,257.36,257.07,257.17,4444.0,246.7382,246.9493,246.671,246.767,4444.0
2019-03-26 11:00:00,257.12,257.51,257.04,257.46,6538.0,246.719,247.0932,246.6422,247.0452,6538.0
2019-03-26 11:05:00,257.37,257.45,257.05,257.15,3400.0,246.9589,247.0356,246.6518,246.7478,3400.0
2019-03-26 11:10:00,257.17,257.3,257.01,257.21,4058.0,246.767,246.8917,246.6134,246.8054,4058.0
2019-03-26 11:15:00,257.19,257.31,256.7,256.7,4000.0,246.7862,246.9013,246.316,246.316,4000.0
2019-03-26 11:20:00,256.78,256.92,256.66,256.72,2500.0,246.3928,246.5271,246.2776,246.3352,2500.0
2019-03-26 11:25:00,256.76,256.89,256.69,256.89,2400.0,246.3736,246.4983,246.3064,246.4983,2400.0
2019-03-26 11:30:00,256.85,257.13,256.78,256.84,2000.0,246.4599,246.7286,246.3928,246.4503,2000.0
2019-03-26 11:35:00,256.69,256.95,256.52,256.95,5102.0,246.3064,246.5559,246.1433,246.5559,5102.0
2019-03-26 11:40:00,256.95,257.01,256.7,256.72,3418.0,246.5559,246.6134,246.316,246.3352,3418.0
2019-03-26 11:45:00,256.71,256.71,255.79,256.03,3800.0,246.3256,246.3256,245.4428,245.6731,3800.0
2019-03-26 11:50:00,256.04,256.04,255.36,255.51,2906.0,245.6827,245.6827,245.0302,245.1741,2906.0
2019-03-26 11:55:00,255.43,255.88,255.43,255.81,3220.0,245.0974,245.5292,245.0974,245.462,3220.0
2019-03-26 12:00:00,255.84,256.1,255.84,256.07,4450.0,245.4908,245.7403,245.4908,245.7115,4450.0
2019-03-26 12:05:00,256.04,256.32,256.04,256.32,4400.0,245.6827,245.9514,245.6827,245.9514,4400.0
2019-03-26 12:10:00,256.35,256.53,256.32,256.53,3000.0,245.9801,246.1529,245.9514,246.1529,3000.0
2019-03-26 12:15:00,256.48,256.53,256.33,256.33,3128.0,246.1049,246.1529,245.961,245.961,3128.0
2019-03-26 12:20:00,256.38,256.39,255.72,255.75,1800.0,246.0089,246.0185,245.3756,245.4044,1800.0
2019-03-26 12:25:00,255.77,255.85,255.62,255.63,3318.0,245.4236,245.5004,245.2797,245.2893,3318.0
2019-03-26 12:30:00,255.71,255.81,255.63,255.77,2400.0,245.366,245.462,245.2893,245.4236,2400.0
2019-03-26 12:35:00,255.75,255.91,255.63,255.69,2800.0,245.4044,245.5579,245.2893,245.3468,2800.0
2019-03-26 12:40:00,255.7,255.7,255.42,255.59,2503.0,245.3564,245.3564,245.0878,245.2509,2503.0
2019-03-26 12:45:00,255.51,255.61,255.38,255.41,2300.0,245.1741,245.2701,245.0494,245.0782,2300.0
2019-03-26 12:50:00,255.61,255.68,255.61,255.68,1200.0,245.2701,245.3372,245.2701,245.3372,1200.0
2019-03-26 12:55:00,255.75,255.8,255.59,255.8,3000.0,245.4044,245.4524,245.2509,245.4524,3000.0
2019-03-26 13:00:00,255.79,256.07,255.68,256.06,5502.0,245.4428,245.7115,245.3372,245.7019,5502.0
2019-03-26 13:05:00,256.04,256.22,255.98,256.17,3460.0,245.6827,245.8554,245.6251,245.8074,3460.0
2019-03-26 13:10:00,256.16,256.27,256.14,256.24,1700.0,245.7978,245.9034,245.7786,245.8746,1700.0
2019-03-26 13:15:00,256.32,256.46,256.21,256.46,2100.0,245.9514,246.0857,245.8458,246.0857,2100.0
2019-03-26 13:20:00,256.45,256.45,256.23,256.24,3658.0,246.0761,246.0761,245.865,245.8746,3658.0
2019-03-26 13:25:00,256.2,256.21,255.97,256.0,7881.0,245.8362,245.8458,245.6155,245.6443,7881.0
2019-03-26 13:30:00,256.03,256.04,255.7,255.77,4400.0,245.6731,245.6827,245.3564,245.4236,4400.0
2019-03-26 13:35:00,255.79,255.8,255.2,255.26,20560.0,245.4428,245.4524,244.8767,244.9342,20560.0
2019-03-26 13:40:00,255.27,255.47,255.26,255.37,3800.0,244.9438,245.1357,244.9342,245.0398,3800.0
2019-03-26 13:45:00,255.45,255.7,255.45,255.68,1000.0,245.1166,245.3564,245.1166,245.3372,1000.0
2019-03-26 13:50:00,255.69,255.69,255.11,255.16,8701.0,245.3468,245.3468,244.7903,244.8383,8701.0
2019-03-26 13:55:00,255.17,255.17,254.9,254.97,1685.0,244.8479,244.8479,244.5888,244.656,1685.0
2019-03-26 14:00:00,254.99,255.14,254.83,254.98,2906.0,244.6752,244.8191,244.5216,244.6656,2906.0
2019-03-26 14:05:00,255.05,255.36,255.03,255.27,2139.0,244.7327,245.0302,244.7135,244.9438,2139.0
2019-03-26 14:10:00,255.07,255.19,254.88,255.09,4480.0,244.7519,244.8671,244.5696,244.7711,4480.0
2019-03-26 14:15:00,255.17,255.35,255.09,255.35,3193.0,244.8479,245.0206,244.7711,245.0206,3193.0
2019-03-26 14:20:00,255.35,255.35,255.02,255.12,13728.0,245.0206,245.0206,244.7039,244.7999,13728.0
2019-03-26 14:25:00,255.18,255.18,254.81,254.81,6253.0,244.8575,244.8575,244.5024,244.5024,6253.0
2019-03-26 14:30:00,254.85,254.92,254.72,254.92,4500.0,244.5408,244.608,244.4161,244.608,4500.0
2019-03-26 14:35:00,255.04,255.21,255.04,255.16,2208.0,244.7231,244.8863,244.7231,244.8383,2208.0
2019-03-26 14:40:00,255.13,255.5,255.12,255.5,3851.0,244.8095,245.1645,244.7999,245.1645,3851.0
2019-03-26 14:45:00,255.49,255.51,255.26,255.26,6000.0,245.1549,245.1741,244.9342,244.9342,6000.0
2019-03-26 14:50:00,255.31,255.31,254.7,254.71,4125.0,244.9822,244.9822,244.3969,244.4065,4125.0
2019-03-26 14:55:00,254.61,255.17,254.59,255.14,9441.0,244.3105,244.8479,244.2913,244.8191,9441.0
2019-03-26 15:00:00,255.14,255.62,255.13,255.56,8025.0,244.8191,245.2797,244.8095,245.2221,8025.0
2019-03-26 15:05:00,255.62,255.9,255.48,255.77,6500.0,245.2797,245.5483,245.1453,245.4236,6500.0
2019-03-26 15:10:00,255.76,255.78,255.51,255.58,4600.0,245.414,245.4332,245.1741,245.2413,4600.0
2019-03-26 15:15:00,255.5,255.54,255.36,255.36,4991.0,245.1645,245.2029,245.0302,245.0302,4991.0
2019-03-26 15:20:00,255.36,255.45,255.2,255.34,6376.0,245.0302,245.1166,244.8767,245.011,6376.0
2019-03-26 15:25:00,255.26,255.35,255.16,255.18,5650.0,244.9342,245.0206,244.8383,244.8575,5650.0
2019-03-26 15:30:00,255.16,255.27,254.95,255.17,4241.0,244.8383,244.9438,244.6368,244.8479,4241.0
2019-03-26 15:35:00,255.25,255.42,255.2,255.39,4450.0,244.9246,245.0878,244.8767,245.059,4450.0
2019-03-26 15:40:00,255.33,255.43,254.99,255.02,16792.0,245.0014,245.0974,244.6752,244.7039,16792.0
2019-03-26 15:45:00,254.99,255.45,254.97,255.45,6779.0,244.6752,245.1166,244.656,245.1166,6779.0
2019-03-26 15:50:00,255.46,255.86,255.44,255.82,18325.0,245.1261,245.51,245.107,245.4716,18325.0
2019-03-26 15:55:00,255.86,256.08,255.58,256.08,50767.0,245.51,245.7211,245.2413,245.7211,50767.0
2019-03-27 09:30:00,257.72,257.76,256.62,256.93,31851.0,247.2947,247.3331,246.2392,246.5367,31851.0
2019-03-27 09:35:00,256.95,257.7,256.7,257.15,21606.0,246.5559,247.2755,246.316,246.7478,21606.0
2019-03-27 09:40:00,257.22,257.22,256.38,256.5,20726.0,246.815,246.815,246.0089,246.1241,20726.0
2019-03-27 09:45:00,256.43,257.25,256.43,257.18,17460.0,246.0569,246.8437,246.0569,246.7766,17460.0
2019-03-27 09:50:00,257.26,258.26,257.17,257.71,6465.0,246.8533,247.8129,246.767,247.2851,6465.0
2019-03-27 09:55:00,257.47,257.59,257.04,257.15,11417.0,247.0548,247.17,246.6422,246.7478,11417.0
2019-03-27 10:00:00,257.23,257.23,256.72,256.73,10533.0,246.8245,246.8245,246.3352,246.3448,10533.0
2019-03-27 10:05:00,256.78,257.18,256.67,256.76,4390.0,246.3928,246.7766,246.2872,246.3736,4390.0
2019-03-27 10:10:00,256.84,256.99,256.67,256.9,4837.0,246.4503,246.5943,246.2872,246.5079,4837.0
2019-03-27 10:15:00,256.98,256.98,256.63,256.74,9600.0,246.5847,246.5847,246.2488,246.3544,9600.0
2019-03-27 10:20:00,256.69,256.91,256.65,256.87,4822.0,246.3064,246.5175,246.268,246.4791,4822.0
2019-03-27 10:25:00,256.8,256.91,256.67,256.67,3117.0,246.4119,246.5175,246.2872,246.2872,3117.0
2019-03-27 10:30:00,256.78,256.93,256.66,256.68,5052.0,246.3928,246.5367,246.2776,246.2968,5052.0
2019-03-27 10:35:00,256.68,256.8,256.46,256.52,7500.0,246.2968,246.4119,246.0857,246.1433,7500.0
2019-03-27 10:40:00,256.5,256.54,255.7,255.81,12405.0,246.1241,246.1625,245.3564,245.462,12405.0
2019-03-27 10:45:00,255.75,255.75,255.24,255.58,7831.0,245.4044,245.4044,244.915,245.2413,7831.0
2019-03-27 10:50:00,255.54,255.67,255.22,255.52,3778.0,245.2029,245.3277,244.8959,245.1837,3778.0
2019-03-27 10:55:00,255.58,255.58,255.14,255.27,3100.0,245.2413,245.2413,244.8191,244.9438,3100.0
2019-03-27 11:00:00,255.3,255.58,255.03,255.1,4755.0,244.9726,245.2413,244.7135,244.7807,4755.0
2019-03-27 11:05:00,255.05,255.05,254.41,254.49,8760.0,244.7327,244.7327,244.1186,244.1954,8760.0
2019-03-27 11:10:00,254.45,254.53,254.02,254.12,8212.0,244.157,244.2338,243.7444,243.8404,8212.0
2019-03-27 11:15:00,254.07,254.17,253.67,253.97,11396.0,243.7924,243.8883,243.4086,243.6964,11396.0
2019-03-27 11:20:00,254.16,254.41,254.05,254.19,3733.0,243.8787,244.1186,243.7732,243.9075,3733.0
2019-03-27 11:25:00,254.22,254.28,253.69,253.69,5835.0,243.9363,243.9939,243.4277,243.4277,5835.0
2019-03-27 11:30:00,253.64,253.91,253.36,253.48,9600.0,243.3798,243.6388,243.1111,243.2262,9600.0
2019-03-27 11:35:00,253.39,253.74,253.3,253.61,4295.0,243.1399,243.4757,243.0535,243.351,4295.0
2019-03-27 11:40:00,253.63,253.92,253.13,253.14,19251.0,243.3702,243.6484,242.8904,242.9,19251.0
2019-03-27 11:45:00,253.21,253.73,253.16,253.34,7267.0,242.9672,243.4661,242.9192,243.0919,7267.0
2019-03-27 11:50:00,253.38,253.92,253.23,253.49,15466.0,243.1303,243.6484,242.9864,243.2358,15466.0
2019-03-27 11:55:00,253.43,253.67,253.3,253.3,7378.0,243.1783,243.4086,243.0535,243.0535,7378.0
2019-03-27 12:00:00,253.36,253.83,253.21,253.83,8965.0,243.1111,243.5621,242.9672,243.5621,8965.0
2019-03-27 12:05:00,254.04,254.16,254.0,254.09,3200.0,243.7636,243.8787,243.7252,243.8116,3200.0
2019-03-27 12:10:00,254.04,254.07,253.89,253.89,1500.0,243.7636,243.7924,243.6197,243.6197,1500.0
2019-03-27 12:15:00,253.97,254.1,253.86,253.91,3490.0,243.6964,243.8212,243.5909,243.6388,3490.0
2019-03-27 12:20:00,253.93,254.28,253.89,254.05,3200.0,243.658,243.9939,243.6197,243.7732,3200.0
2019-03-27 12:25:00,254.04,254.18,253.92,254.0,2230.0,243.7636,243.8979,243.6484,243.7252,2230.0
2019-03-27 12:30:00,254.04,254.36,254.0,254.28,2620.0,243.7636,244.0706,243.7252,243.9939,2620.0
2019-03-27 12:35:00,254.38,254.38,254.25,254.32,1903.0,244.0898,244.0898,243.9651,244.0323,1903.0
2019-03-27 12:40:00,254.26,254.43,254.14,254.43,2700.0,243.9747,244.1378,243.8595,244.1378,2700.0
2019-03-27 12:45:00,254.39,254.69,254.38,254.69,4140.0,244.0994,244.3873,244.0898,244.3873,4140.0
2019-03-27 12:50:00,254.69,254.94,254.66,254.75,2757.0,244.3873,244.6272,244.3585,244.4449,2757.0
2019-03-27 12:55:00,254.68,254.76,254.36,254.37,5288.0,244.3777,244.4545,244.0706,244.0802,5288.0
2019-03-27 13:00:00,254.36,254.39,253.94,254.14,7300.0,244.0706,244.0994,243.6676,243.8595,7300.0
2019-03-27 13:05:00,254.14,254.22,254.08,254.11,1249.0,243.8595,243.9363,243.802,243.8308,1249.0
2019-03-27 13:10:00,254.12,254.85,254.12,254.85,4271.0,243.8404,244.5408,243.8404,244.5408,4271.0
2019-03-27 13:15:00,254.77,254.96,254.6,254.68,4916.0,244.4641,244.6464,244.3009,244.3777,4916.0
2019-03-27 13:20:00,254.64,254.91,254.61,254.91,1500.0,244.3393,244.5984,244.3105,244.5984,1500.0
2019-03-27 13:25:00,254.95,255.51,254.92,255.31,5500.0,244.6368,245.1741,244.608,244.9822,5500.0
2019-03-27 13:30:00,255.3,255.31,255.04,255.09,5169.0,244.9726,244.9822,244.7231,244.7711,5169.0
2019-03-27 13:35:00,255.09,255.19,254.97,255.19,3488.0,244.7711,244.8671,244.656,244.8671,3488.0
2019-03-27 13:40:00,255.19,255.74,255.19,255.74,7708.0,244.8671,245.3948,244.8671,245.3948,7708.0
2019-03-27 13:45:00,255.63,255.7,255.58,255.7,2300.0,245.2893,245.3564,245.2413,245.3564,2300.0
2019-03-27 13:50:00,255.68,255.8,255.63,255.69,3112.0,245.3372,245.4524,245.2893,245.3468,3112.0
2019-03-27 13:55:00,255.74,255.77,255.41,255.41,2471.0,245.3948,245.4236,245.0782,245.0782,2471.0
2019-03-27 14:00:00,255.47,255.77,255.35,255.71,5796.0,245.1357,245.4236,245.0206,245.366,5796.0
2019-03-27 14:05:00,255.7,255.7,255.49,255.54,4308.0,245.3564,245.3564,245.1549,245.2029,4308.0
2019-03-27 14:10:00,255.59,255.91,255.59,255.9,3125.0,245.2509,245.5579,245.2509,245.5483,3125.0
2019-03-27 14:15:00,255.81,255.81,255.48,255.53,5600.0,245.462,245.462,245.1453,245.1933,5600.0
2019-03-27 14:20:00,255.56,255.72,255.5,255.65,8674.0,245.2221,245.3756,245.1645,245.3085,8674.0
2019-03-27 14:25:00,255.62,255.82,255.59,255.82,2418.0,245.2797,245.4716,245.2509,245.4716,2418.0
2019-03-27 14:30:00,255.76,255.99,255.74,255.84,4145.0,245.414,245.6347,245.3948,245.4908,4145.0
2019-03-27 14:35:00,255.81,255.88,255.31,255.31,5755.0,245.462,245.5292,244.9822,244.9822,5755.0
2019-03-27 14:40:00,255.36,255.57,255.36,255.52,7150.0,245.0302,245.2317,245.0302,245.1837,7150.0
2019-03-27 14:45:00,255.57,255.67,255.49,255.62,4581.0,245.2317,245.3277,245.1549,245.2797,4581.0
2019-03-27 14:50:00,255.64,256.05,255.64,255.9,5034.0,245.2989,245.6923,245.2989,245.5483,5034.0
2019-03-27 14:55:00,255.96,256.05,255.73,255.82,4962.0,245.6059,245.6923,245.3852,245.4716,4962.0
2019-03-27 15:00:00,255.88,255.88,255.46,255.62,12687.0,245.5292,245.5292,245.1261,245.2797,12687.0
2019-03-27 15:05:00,255.61,255.78,255.39,255.43,4935.0,245.2701,245.4332,245.059,245.0974,4935.0
2019-03-27 15:10:00,255.39,255.56,255.32,255.54,4163.0,245.059,245.2221,244.9918,245.2029,4163.0
2019-03-27 15:15:00,255.54,255.6,255.41,255.6,3125.0,245.2029,245.2605,245.0782,245.2605,3125.0
2019-03-27 15:20:00,255.62,255.79,255.49,255.66,6980.0,245.2797,245.4428,245.1549,245.3181,6980.0
2019-03-27 15:25:00,255.61,255.82,255.61,255.76,11073.0,245.2701,245.4716,245.2701,245.414,11073.0
2019-03-27 15:30:00,255.8,255.97,255.76,255.87,16153.0,245.4524,245.6155,245.414,245.5196,16153.0
2019-03-27 15:35:00,255.83,255.93,255.76,255.86,8261.0,245.4812,245.5771,245.414,245.51,8261.0
2019-03-27 15:40:00,255.86,255.96,255.79,255.81,10454.0,245.51,245.6059,245.4428,245.462,10454.0
2019-03-27 15:45:00,255.81,255.98,255.7,255.78,12000.0,245.462,245.6251,245.3564,245.4332,12000.0
2019-03-27 15:50:00,255.78,255.84,255.48,255.52,17759.0,245.4332,245.4908,245.1453,245.1837,17759.0
2019-03-27 15:55:00,255.38,255.48,255.09,255.37,35632.0,245.0494,245.1453,244.7711,245.0398,35632.0
2019-03-28 09:30:00,256.55,256.99,255.18,255.73,16262.0,246.1721,246.5943,244.8575,245.3852,16262.0
2019-03-28 09:35:00,255.85,256.32,255.63,256.18,6941.0,245.5004,245.9514,245.2893,245.817,6941.0
2019-03-28 09:40:00,256.35,257.0,256.13,256.98,10724.0,245.9801,246.6039,245.769,246.5847,10724.0
2019-03-28 09:45:00,256.98,257.2,256.53,257.0,5730.0,246.5847,246.7958,246.1529,246.6039,5730.0
2019-03-28 09:50:00,257.07,257.17,256.7,256.96,14291.0,246.671,246.767,246.316,246.5655,14291.0
2019-03-28 09:55:00,257.11,257.55,256.99,257.38,5300.0,246.7094,247.1316,246.5943,246.9685,5300.0
2019-03-28 10:00:00,257.7,258.58,257.5,258.5,15699.0,247.2755,248.1199,247.0836,248.0432,15699.0
2019-03-28 10:05:00,258.37,258.9,258.33,258.9,8420.0,247.9184,248.427,247.8801,248.427,8420.0
2019-03-28 10:10:00,258.82,258.87,258.55,258.55,6904.0,248.3502,248.3982,248.0912,248.0912,6904.0
2019-03-28 10:15:00,258.62,258.74,258.37,258.41,7590.0,248.1583,248.2735,247.9184,247.9568,7590.0
2019-03-28 10:20:00,258.47,258.65,257.91,257.95,8683.0,248.0144,248.1871,247.477,247.5154,8683.0
2019-03-28 10:25:00,257.87,258.26,257.7,258.26,10764.0,247.4387,247.8129,247.2755,247.8129,10764.0
2019-03-28 10:30:00,258.31,258.9,258.25,258.66,8627.0,247.8609,248.427,247.8033,248.1967,8627.0
2019-03-28 10:35:00,258.77,258.8,258.49,258.49,10300.0,248.3023,248.331,248.0336,248.0336,10300.0
2019-03-28 10:40:00,258.45,259.08,258.38,258.87,10445.0,247.9952,248.5997,247.928,248.3982,10445.0
2019-03-28 10:45:00,258.87,259.04,258.55,258.6,31584.0,248.3982,248.5613,248.0912,248.1391,31584.0
2019-03-28 10:50:00,258.61,258.62,258.0,258.39,24675.0,248.1487,248.1583,247.5634,247.9376,24675.0
2019-03-28 10:55:00,258.32,258.37,257.66,257.76,14000.0,247.8705,247.9184,247.2372,247.3331,14000.0
2019-03-28 11:00:00,257.75,257.75,256.68,256.95,9914.0,247.3235,247.3235,246.2968,246.5559,9914.0
2019-03-28 11:05:00,256.85,257.11,256.56,257.11,3956.0,246.4599,246.7094,246.1816,246.7094,3956.0
2019-03-28 11:10:00,256.94,257.34,256.9,257.07,5538.0,246.5463,246.9301,246.5079,246.671,5538.0
2019-03-28 11:15:00,257.06,257.1,256.67,256.72,5540.0,246.6614,246.6998,246.2872,246.3352,5540.0
2019-03-28 11:20:00,256.58,256.78,256.05,256.1,8185.0,246.2008,246.3928,245.6923,245.7403,8185.0
2019-03-28 11:25:00,256.06,256.21,255.89,255.98,6788.0,245.7019,245.8458,245.5388,245.6251,6788.0
2019-03-28 11:30:00,255.98,256.48,255.97,256.39,5469.0,245.6251,246.1049,245.6155,246.0185,5469.0
2019-03-28 11:35:00,256.34,256.6,256.21,256.57,9691.0,245.9705,246.22,245.8458,246.1912,9691.0
2019-03-28 11:40:00,256.51,256.58,256.07,256.28,6302.0,246.1337,246.2008,245.7115,245.913,6302.0
2019-03-28 11:45:00,256.31,256.76,256.26,256.75,5112.0,245.9418,246.3736,245.8938,246.364,5112.0
2019-03-28 11:50:00,256.7,256.84,256.56,256.77,6917.0,246.316,246.4503,246.1816,246.3832,6917.0
2019-03-28 11:55:00,256.73,256.99,256.71,256.98,4623.0,246.3448,246.5943,246.3256,246.5847,4623.0
2019-03-28 12:00:00,256.92,257.55,256.87,257.46,4979.0,246.5271,247.1316,246.4791,247.0452,4979.0
2019-03-28 12:05:00,257.54,257.56,257.22,257.22,2100.0,247.122,247.1412,246.815,246.815,2100.0
2019-03-28 12:10:00,256.98,257.07,256.73,256.83,4214.0,246.5847,246.671,246.3448,246.4407,4214.0
2019-03-28 12:15:00,256.78,257.3,256.78,257.3,2348.0,246.3928,246.8917,246.3928,246.8917,2348.0
2019-03-28 12:20:00,257.41,257.42,257.32,257.42,1911.0,246.9973,247.0069,246.9109,247.0069,1911.0
2019-03-28 12:25:00,257.38,257.6,257.37,257.58,3683.0,246.9685,247.1796,246.9589,247.1604,3683.0
2019-03-28 12:30:00,257.63,257.7,257.62,257.62,1600.0,247.2084,247.2755,247.1988,247.1988,1600.0
2019-03-28 12:35:00,257.6,257.85,257.57,257.74,3600.0,247.1796,247.4195,247.1508,247.3139,3600.0
2019-03-28 12:40:00,257.8,257.97,257.74,257.97,4290.0,247.3715,247.5346,247.3139,247.5346,4290.0
2019-03-28 12:45:00,258.0,258.08,257.81,258.08,6265.0,247.5634,247.6402,247.3811,247.6402,6265.0
2019-03-28 12:50:00,258.12,258.28,258.0,258.16,7136.0,247.6785,247.8321,247.5634,247.7169,7136.0
2019-03-28 12:55:00,258.23,258.37,258.18,258.35,2485.0,247.7841,247.9184,247.7361,247.8992,2485.0
2019-03-28 13:00:00,258.31,258.52,258.3,258.5,6251.0,247.8609,248.0624,247.8513,248.0432,6251.0
2019-03-28 13:05:00,258.48,258.61,258.4,258.58,7084.0,248.024,248.1487,247.9472,248.1199,7084.0
2019-03-28 13:10:00,258.61,258.69,258.54,258.66,4225.0,248.1487,248.2255,248.0816,248.1967,4225.0
2019-03-28 13:15:00,258.66,258.78,258.6,258.75,6960.0,248.1967,248.3118,248.1391,248.2831,6960.0
2019-03-28 13:20:00,258.75,258.98,258.75,258.98,10103.0,248.2831,248.5038,248.2831,248.5038,10103.0
2019-03-28 13:25:00,258.95,259.41,258.91,259.4,20578.0,248.475,248.9164,248.4366,248.9068,20578.0
2019-03-28 13:30:00,259.37,259.66,258.92,259.16,59170.0,248.878,249.1562,248.4462,248.6765,59170.0
2019-03-28 13:35:00,259.03,259.11,258.82,258.95,9811.0,248.5517,248.6285,248.3502,248.475,9811.0
2019-03-28 13:40:00,258.78,258.81,258.69,258.8,3525.0,248.3118,248.3406,248.2255,248.331,3525.0
2019-03-28 13:45:00,258.82,259.26,258.79,259.18,15772.0,248.3502,248.7724,248.3214,248.6957,15772.0
2019-03-28 13:50:00,259.16,259.38,259.05,259.26,13678.0,248.6765,248.8876,248.5709,248.7724,13678.0
2019-03-28 13:55:00,259.14,259.19,259.06,259.14,2682.0,248.6573,248.7053,248.5805,248.6573,2682.0
2019-03-28 14:00:00,259.16,259.73,259.16,259.39,20117.0,248.6765,249.2234,248.6765,248.8972,20117.0
2019-03-28 14:05:00,259.41,259.41,259.04,259.19,5269.0,248.9164,248.9164,248.5613,248.7053,5269.0
2019-03-28 14:10:00,259.2,259.73,259.2,259.63,17779.0,248.7149,249.2234,248.7149,249.1275,17779.0
2019-03-28 14:15:00,259.56,259.74,259.41,259.41,26310.0,249.0603,249.233,248.9164,248.9164,26310.0
2019-03-28 14:20:00,259.41,259.41,259.16,259.23,10125.0,248.9164,248.9164,248.6765,248.7436,10125.0
2019-03-28 14:25:00,259.32,259.69,259.3,259.45,25199.0,248.83,249.185,248.8108,248.9547,25199.0
2019-03-28 14:30:00,259.45,259.45,259.06,259.06,6347.0,248.9547,248.9547,248.5805,248.5805,6347.0
2019-03-28 14:35:00,259.06,259.06,258.8,258.88,8161.0,248.5805,248.5805,248.331,248.4078,8161.0
2019-03-28 14:40:00,258.97,258.97,258.83,258.88,4400.0,248.4942,248.4942,248.3598,248.4078,4400.0
2019-03-28 14:45:00,258.88,259.04,258.8,258.91,3741.0,248.4078,248.5613,248.331,248.4366,3741.0
2019-03-28 14:50:00,258.9,259.07,258.82,258.94,4600.0,248.427,248.5901,248.3502,248.4654,4600.0
2019-03-28 14:55:00,258.95,259.02,258.73,258.97,8355.0,248.475,248.5421,248.2639,248.4942,8355.0
2019-03-28 15:00:00,258.95,259.42,258.94,259.39,3300.0,248.475,248.926,248.4654,248.8972,3300.0
2019-03-28 15:05:00,259.36,259.52,259.36,259.52,3508.0,248.8684,249.0219,248.8684,249.0219,3508.0
2019-03-28 15:10:00,259.52,259.71,259.52,259.66,5007.0,249.0219,249.2042,249.0219,249.1562,5007.0
2019-03-28 15:15:00,259.69,259.74,259.49,259.56,5900.0,249.185,249.233,248.9931,249.0603,5900.0
2019-03-28 15:20:00,259.57,259.58,259.43,259.46,6947.0,249.0699,249.0795,248.9356,248.9643,6947.0
2019-03-28 15:25:00,259.4,259.55,259.13,259.13,5700.0,248.9068,249.0507,248.6477,248.6477,5700.0
2019-03-28 15:30:00,259.14,259.4,259.14,259.4,6600.0,248.6573,248.9068,248.6573,248.9068,6600.0
2019-03-28 15:35:00,259.42,259.56,259.37,259.37,5372.0,248.926,249.0603,248.878,248.878,5372.0
2019-03-28 15:40:00,259.39,259.56,259.34,259.46,6925.0,248.8972,249.0603,248.8492,248.9643,6925.0
2019-03-28 15:45:00,259.48,259.55,259.38,259.42,12496.0,248.9835,249.0507,248.8876,248.926,12496.0
2019-03-28 15:50:00,259.38,259.6,259.3,259.52,15950.0,248.8876,249.0987,248.8108,249.0219,15950.0
2019-03-28 15:55:00,259.62,259.65,259.17,259.25,53627.0,249.1179,249.1467,248.6861,248.7628,53627.0
2019-03-29 09:30:00,260.24,260.83,259.9,260.3,30700.0,249.7128,250.2789,249.3865,249.7704,30700.0
2019-03-29 09:35:00,260.31,260.32,259.78,260.11,14011.0,249.78,249.7896,249.2714,249.588,14011.0
2019-03-29 09:40:00,260.1,260.18,259.8,260.05,9817.0,249.5785,249.6552,249.2906,249.5305,9817.0
2019-03-29 09:45:00,259.98,260.05,258.97,259.31,9950.0,249.4633,249.5305,248.4942,248.8204,9950.0
2019-03-29 09:50:00,259.31,259.42,259.0,259.42,8423.0,248.8204,248.926,248.5229,248.926,8423.0
2019-03-29 09:55:00,259.49,259.69,259.33,259.57,7247.0,248.9931,249.185,248.8396,249.0699,7247.0
2019-03-29 10:00:00,259.75,260.13,259.6,259.94,6148.0,249.2426,249.6072,249.0987,249.4249,6148.0
2019-03-29 10:05:00,260.06,260.5,259.7,260.35,6452.0,249.5401,249.9623,249.1946,249.8183,6452.0
2019-03-29 10:10:00,260.31,260.68,260.18,260.55,9213.0,249.78,250.135,249.6552,250.0102,9213.0
2019-03-29 10:15:00,260.55,260.55,260.16,260.18,5700.0,250.0102,250.0102,249.636,249.6552,5700.0
2019-03-29 10:20:00,260.21,260.29,259.95,260.29,10000.0,249.684,249.7608,249.4345,249.7608,10000.0
2019-03-29 10:25:00,260.37,260.71,260.37,260.7,5652.0,249.8375,250.1638,249.8375,250.1542,5652.0
2019-03-29 10:30:00,260.9,261.11,260.71,261.1,5554.0,250.3461,250.5476,250.1638,250.538,5554.0
2019-03-29 10:35:00,261.03,261.12,260.64,260.84,6977.0,250.4708,250.5572,250.0966,250.2885,6977.0
2019-03-29 10:40:00,260.88,260.96,260.39,260.39,9911.0,250.3269,250.4037,249.8567,249.8567,9911.0
2019-03-29 10:45:00,260.33,260.43,260.02,260.11,20195.0,249.7991,249.8951,249.5017,249.588,20195.0
2019-03-29 10:50:00,259.99,260.0,259.66,259.72,9019.0,249.4729,249.4825,249.1562,249.2138,9019.0
2019-03-29 10:55:00,259.79,260.15,259.79,259.99,5452.0,249.281,249.6264,249.281,249.4729,5452.0
2019-03-29 11:00:00,260.04,260.38,259.97,260.36,7677.0,249.5209,249.8471,249.4537,249.8279,7677.0
2019-03-29 11:05:00,260.33,260.78,260.33,260.69,4730.0,249.7991,250.2309,249.7991,250.1446,4730.0
2019-03-29 11:10:00,260.67,260.85,260.51,260.51,7400.0,250.1254,250.2981,249.9719,249.9719,7400.0
2019-03-29 11:15:00,260.46,260.58,260.43,260.43,4000.0,249.9239,250.039,249.8951,249.8951,4000.0
2019-03-29 11:20:00,260.39,260.56,260.31,260.56,5004.0,249.8567,250.0198,249.78,250.0198,5004.0
2019-03-29 11:25:00,260.56,260.98,260.44,260.95,5851.0,250.0198,250.4229,249.9047,250.3941,5851.0
2019-03-29 11:30:00,260.86,261.03,260.52,260.7,6295.0,250.3077,250.4708,249.9815,250.1542,6295.0
2019-03-29 11:35:00,260.71,261.09,260.55,261.08,4500.0,250.1638,250.5284,250.0102,250.5188,4500.0
2019-03-29 11:40:00,261.1,261.42,261.03,261.3,6185.0,250.538,250.8451,250.4708,250.7299,6185.0
2019-03-29 11:45:00,261.25,261.25,261.0,261.0,5568.0,250.6819,250.6819,250.442,250.442,5568.0
2019-03-29 11:50:00,261.01,261.03,260.78,260.78,3900.0,250.4516,250.4708,250.2309,250.2309,3900.0
2019-03-29 11:55:00,260.74,260.74,260.5,260.5,5981.0,250.1926,250.1926,249.9623,249.9623,5981.0
2019-03-29 12:00:00,260.46,260.46,260.23,260.39,4600.0,249.9239,249.9239,249.7032,249.8567,4600.0
2019-03-29 12:05:00,260.47,260.47,260.23,260.37,3100.0,249.9335,249.9335,249.7032,249.8375,3100.0
2019-03-29 12:10:00,260.35,260.5,260.06,260.06,5300.0,249.8183,249.9623,249.5401,249.5401,5300.0
2019-03-29 12:15:00,260.09,260.18,259.92,260.04,12600.0,249.5689,249.6552,249.4057,249.5209,12600.0
2019-03-29 12:20:00,260.05,260.44,260.03,260.33,3268.0,249.5305,249.9047,249.5113,249.7991,3268.0
2019-03-29 12:25:00,260.33,260.56,260.27,260.56,4100.0,249.7991,250.0198,249.7416,250.0198,4100.0
2019-03-29 12:30:00,260.53,260.7,260.42,260.64,8563.0,249.9911,250.1542,249.8855,250.0966,8563.0
2019-03-29 12:35:00,260.74,261.02,260.74,260.92,3984.0,250.1926,250.4612,250.1926,250.3653,3984.0
2019-03-29 12:40:00,260.9,260.96,260.83,260.87,5831.0,250.3461,250.4037,250.2789,250.3173,5831.0
2019-03-29 12:45:00,260.9,260.96,260.51,260.88,11407.0,250.3461,250.4037,249.9719,250.3269,11407.0
2019-03-29 12:50:00,260.94,260.94,260.46,260.53,8423.0,250.3845,250.3845,249.9239,249.9911,8423.0
2019-03-29 12:55:00,260.59,260.78,260.51,260.65,4000.0,250.0486,250.2309,249.9719,250.1062,4000.0
2019-03-29 13:00:00,260.71,260.71,260.38,260.38,4675.0,250.1638,250.1638,249.8471,249.8471,4675.0
2019-03-29 13:05:00,260.35,260.39,260.25,260.25,4600.0,249.8183,249.8567,249.7224,249.7224,4600.0
2019-03-29 13:10:00,260.26,260.57,260.26,260.47,2500.0,249.732,250.0294,249.732,249.9335,2500.0
2019-03-29 13:15:00,260.44,260.44,260.29,260.33,6099.0,249.9047,249.9047,249.7608,249.7991,6099.0
2019-03-29 13:20:00,260.24,260.39,260.07,260.32,4611.0,249.7128,249.8567,249.5497,249.7896,4611.0
2019-03-29 13:25:00,260.3,260.39,260.29,260.29,2357.0,249.7704,249.8567,249.7608,249.7608,2357.0
2019-03-29 13:30:00,260.29,260.36,260.05,260.05,5297.0,249.7608,249.8279,249.5305,249.5305,5297.0
2019-03-29 13:35:00,260.06,260.12,260.01,260.08,3935.0,249.5401,249.5976,249.4921,249.5593,3935.0
2019-03-29 13:40:00,260.12,260.5,260.12,260.5,2969.0,249.5976,249.9623,249.5976,249.9623,2969.0
2019-03-29 13:45:00,260.43,260.48,260.25,260.46,4800.0,249.8951,249.9431,249.7224,249.9239,4800.0
2019-03-29 13:50:00,260.5,260.61,260.44,260.6,1500.0,249.9623,250.0678,249.9047,250.0582,1500.0
2019-03-29 13:55:00,260.6,260.67,260.52,260.58,4875.0,250.0582,250.1254,249.9815,250.039,4875.0
2019-03-29 14:00:00,260.56,260.77,260.54,260.71,7800.0,250.0198,250.2213,250.0007,250.1638,7800.0
2019-03-29 14:05:00,260.64,260.75,260.62,260.73,2800.0,250.0966,250.2022,250.0774,250.183,2800.0
2019-03-29 14:10:00,260.73,260.73,260.59,260.67,3419.0,250.183,250.183,250.0486,250.1254,3419.0
2019-03-29 14:15:00,260.73,260.74,260.55,260.55,4593.0,250.183,250.1926,250.0102,250.0102,4593.0
2019-03-29 14:20:00,260.55,260.71,260.5,260.71,3680.0,250.0102,250.1638,249.9623,250.1638,3680.0
2019-03-29 14:25:00,260.7,260.74,260.63,260.72,5740.0,250.1542,250.1926,250.087,250.1734,5740.0
2019-03-29 14:30:00,260.7,260.83,260.7,260.8,24402.0,250.1542,250.2789,250.1542,250.2501,24402.0
2019-03-29 14:35:00,260.79,260.81,260.72,260.81,5000.0,250.2405,250.2597,250.1734,250.2597,5000.0
2019-03-29 14:40:00,260.77,261.0,260.69,260.79,8810.0,250.2213,250.442,250.1446,250.2405,8810.0
2019-03-29 14:45:00,260.77,260.9,260.67,260.82,5000.0,250.2213,250.3461,250.1254,250.2693,5000.0
2019-03-29 14:50:00,260.8,261.17,260.78,261.17,9500.0,250.2501,250.6052,250.2309,250.6052,9500.0
2019-03-29 14:55:00,261.18,261.24,261.03,261.07,3700.0,250.6148,250.6723,250.4708,250.5092,3700.0
2019-03-29 15:00:00,261.11,261.32,261.02,261.32,4405.0,250.5476,250.7491,250.4612,250.7491,4405.0
2019-03-29 15:05:00,261.23,261.28,261.09,261.22,9601.0,250.6627,250.7107,250.5284,250.6531,9601.0
2019-03-29 15:10:00,261.23,261.31,261.17,261.17,10806.0,250.6627,250.7395,250.6052,250.6052,10806.0
2019-03-29 15:15:00,261.17,261.2,261.02,261.12,10820.0,250.6052,250.634,250.4612,250.5572,10820.0
2019-03-29 15:20:00,261.11,261.19,261.04,261.04,6503.0,250.5476,250.6244,250.4804,250.4804,6503.0
2019-03-29 15:25:00,261.04,261.38,261.01,261.21,7254.0,250.4804,250.8067,250.4516,250.6435,7254.0
2019-03-29 15:30:00,261.2,261.34,261.05,261.34,12377.0,250.634,250.7683,250.49,250.7683,12377.0
2019-03-29 15:35:00,261.35,261.35,261.11,261.21,8928.0,250.7779,250.7779,250.5476,250.6435,8928.0
2019-03-29 15:40:00,261.21,261.34,261.2,261.34,12754.0,250.6435,250.7683,250.634,250.7683,12754.0
2019-03-29 15:45:00,261.41,261.49,261.21,261.26,20745.0,250.8355,250.9122,250.6435,250.6915,20745.0
2019-03-29 15:50:00,261.24,261.63,261.13,261.38,36828.0,250.6723,251.0466,250.5668,250.8067,36828.0
2019-03-29 15:55:00,261.41,261.56,261.11,261.48,77259.0,250.8355,250.9794,250.5476,250.9026,77259.0
2019-04-01 09:30:00,264.69,265.9,264.01,264.09,61976.0,253.9828,255.1438,253.3303,253.407,61976.0
2019-04-01 09:35:00,264.41,264.43,262.88,263.38,20248.0,253.7141,253.7333,252.246,252.7258,20248.0
2019-04-01 09:40:00,263.24,263.95,262.6,263.0,10155.0,252.5914,253.2727,251.9773,252.3611,10155.0
2019-04-01 09:45:00,263.09,263.12,262.59,262.59,5504.0,252.4475,252.4763,251.9677,251.9677,5504.0
2019-04-01 09:50:00,262.57,263.3,261.77,261.77,15322.0,251.9485,252.649,251.1809,251.1809,15322.0
2019-04-01 09:55:00,261.77,262.41,261.73,262.17,4900.0,251.1809,251.795,251.1425,251.5647,4900.0
2019-04-01 10:00:00,262.29,262.6,262.12,262.17,4236.0,251.6799,251.9773,251.5167,251.5647,4236.0
2019-04-01 10:05:00,262.24,262.24,261.57,261.57,4700.0,251.6319,251.6319,250.989,250.989,4700.0
2019-04-01 10:10:00,261.52,261.65,261.32,261.53,8144.0,250.941,251.0657,250.7491,250.9506,8144.0
2019-04-01 10:15:00,261.55,261.99,261.55,261.96,1175.0,250.9698,251.392,250.9698,251.3632,1175.0
2019-04-01 10:20:00,262.01,262.41,262.0,262.05,2831.0,251.4112,251.795,251.4016,251.4496,2831.0
2019-04-01 10:25:00,262.12,262.17,261.81,261.92,3800.0,251.5167,251.5647,251.2193,251.3248,3800.0
2019-04-01 10:30:00,262.22,262.54,262.14,262.2,6668.0,251.6127,251.9197,251.5359,251.5935,6668.0
2019-04-01 10:35:00,262.21,262.47,262.2,262.47,3607.0,251.6031,251.8526,251.5935,251.8526,3607.0
2019-04-01 10:40:00,262.49,262.65,262.28,262.42,1400.0,251.8718,252.0253,251.6703,251.8046,1400.0
2019-04-01 10:45:00,262.31,262.54,262.04,262.3,8810.0,251.6991,251.9197,251.44,251.6895,8810.0
2019-04-01 10:50:00,262.24,262.24,261.96,262.24,4911.0,251.6319,251.6319,251.3632,251.6319,4911.0
2019-04-01 10:55:00,262.38,262.65,262.37,262.65,6628.0,251.7662,252.0253,251.7566,252.0253,6628.0
2019-04-01 11:00:00,262.73,263.17,262.64,263.09,8160.0,252.1021,252.5243,252.0157,252.4475,8160.0
2019-04-01 11:05:00,263.13,263.71,263.13,263.44,6109.0,252.4859,253.0424,252.4859,252.7833,6109.0
2019-04-01 11:10:00,263.54,263.7,263.35,263.48,3023.0,252.8793,253.0328,252.697,252.8217,3023.0
2019-04-01 11:15:00,263.55,263.67,263.42,263.54,3991.0,252.8889,253.004,252.7641,252.8793,3991.0
2019-04-01 11:20:00,263.61,263.89,263.61,263.79,2000.0,252.9465,253.2151,252.9465,253.1192,2000.0
2019-04-01 11:25:00,263.68,263.83,263.58,263.83,3637.0,253.0136,253.1576,252.9177,253.1576,3637.0
2019-04-01 11:30:00,263.68,263.96,263.56,263.87,6228.0,253.0136,253.2823,252.8985,253.1959,6228.0
2019-04-01 11:35:00,263.94,264.12,263.82,263.98,4125.0,253.2631,253.4358,253.148,253.3015,4125.0
2019-04-01 11:40:00,263.97,264.21,263.93,264.01,4100.0,253.2919,253.5222,253.2535,253.3303,4100.0
2019-04-01 11:45:00,264.0,264.35,263.98,264.35,2580.0,253.3207,253.6565,253.3015,253.6565,2580.0
2019-04-01 11:50:00,264.26,264.26,263.75,263.75,2197.0,253.5702,253.5702,253.0808,253.0808,2197.0
2019-04-01 11:55:00,263.68,263.95,263.68,263.87,3229.0,253.0136,253.2727,253.0136,253.1959,3229.0
2019-04-01 12:00:00,263.82,263.99,263.68,263.81,9357.0,253.148,253.3111,253.0136,253.1384,9357.0
2019-04-01 12:05:00,263.84,263.94,263.33,263.55,10377.0,253.1672,253.2631,252.6778,252.8889,10377.0
2019-04-01 12:10:00,263.57,263.79,263.55,263.7,4525.0,252.9081,253.1192,252.8889,253.0328,4525.0
2019-04-01 12:15:00,263.7,263.97,263.7,263.92,4047.0,253.0328,253.2919,253.0328,253.2439,4047.0
2019-04-01 12:20:00,263.92,264.06,263.86,264.06,5004.0,253.2439,253.3783,253.1864,253.3783,5004.0
2019-04-01 12:25:00,263.98,264.12,263.96,264.0,1600.0,253.3015,253.4358,253.2823,253.3207,1600.0
2019-04-01 12:30:00,264.04,264.16,264.0,264.12,2900.0,253.3591,253.4742,253.3207,253.4358,2900.0
2019-04-01 12:35:00,264.04,264.49,264.04,264.49,3215.0,253.3591,253.7909,253.3591,253.7909,3215.0
2019-04-01 12:40:00,264.53,264.81,264.44,264.81,4021.0,253.8292,254.0979,253.7429,254.0979,4021.0
2019-04-01 12:45:00,264.78,264.84,264.55,264.84,8904.0,254.0691,254.1267,253.8484,254.1267,8904.0
2019-04-01 12:50:00,264.78,264.96,264.63,264.72,5625.0,254.0691,254.2419,253.9252,254.0116,5625.0
2019-04-01 12:55:00,264.73,265.0,264.67,265.0,3215.0,254.0212,254.2802,253.9636,254.2802,3215.0
2019-04-01 13:00:00,265.09,265.28,265.04,265.26,4400.0,254.3666,254.5489,254.3186,254.5297,4400.0
2019-04-01 13:05:00,265.2,265.2,265.01,265.08,5421.0,254.4721,254.4721,254.2898,254.357,5421.0
2019-04-01 13:10:00,265.09,265.17,264.96,265.12,3013.0,254.3666,254.4434,254.2419,254.3954,3013.0
2019-04-01 13:15:00,265.2,265.31,265.06,265.21,5512.0,254.4721,254.5777,254.3378,254.4817,5512.0
2019-04-01 13:20:00,265.12,265.25,265.0,265.05,44441.0,254.3954,254.5201,254.2802,254.3282,44441.0
2019-04-01 13:25:00,265.04,265.23,264.99,265.18,3375.0,254.3186,254.5009,254.2706,254.453,3375.0
2019-04-01 13:30:00,265.2,265.2,264.97,265.2,5281.0,254.4721,254.4721,254.2514,254.4721,5281.0
2019-04-01 13:35:00,265.18,265.18,264.97,265.18,3700.0,254.453,254.453,254.2514,254.453,3700.0
2019-04-01 13:40:00,265.21,265.37,265.21,265.31,4503.0,254.4817,254.6353,254.4817,254.5777,4503.0
2019-04-01 13:45:00,265.3,265.57,265.3,265.33,3848.0,254.5681,254.8272,254.5681,254.5969,3848.0
2019-04-01 13:50:00,265.34,265.34,265.13,265.16,4350.0,254.6065,254.6065,254.405,254.4338,4350.0
2019-04-01 13:55:00,265.2,265.42,265.18,265.42,5051.0,254.4721,254.6832,254.453,254.6832,5051.0
2019-04-01 14:00:00,265.48,265.48,265.29,265.44,6000.0,254.7408,254.7408,254.5585,254.7024,6000.0
2019-04-01 14:05:00,265.43,265.45,265.3,265.45,6075.0,254.6928,254.712,254.5681,254.712,6075.0
2019-04-01 14:10:00,265.47,265.47,265.07,265.14,13938.0,254.7312,254.7312,254.3474,254.4146,13938.0
2019-04-01 14:15:00,265.18,265.28,265.08,265.08,7449.0,254.453,254.5489,254.357,254.357,7449.0
2019-04-01 14:20:00,265.1,265.21,265.1,265.1,3400.0,254.3762,254.4817,254.3762,254.3762,3400.0
2019-04-01 14:25:00,265.17,265.24,265.15,265.16,4811.0,254.4434,254.5105,254.4242,254.4338,4811.0
2019-04-01 14:30:00,265.14,265.55,265.14,265.43,14116.0,254.4146,254.808,254.4146,254.6928,14116.0
2019-04-01 14:35:00,265.49,265.5,265.14,265.2,10849.0,254.7504,254.76,254.4146,254.4721,10849.0
2019-04-01 14:40:00,265.19,265.24,265.15,265.24,2099.0,254.4625,254.5105,254.4242,254.5105,2099.0
2019-04-01 14:45:00,265.21,265.36,265.19,265.28,5085.0,254.4817,254.6257,254.4625,254.5489,5085.0
2019-04-01 14:50:00,265.24,265.41,265.15,265.41,4683.0,254.5105,254.6737,254.4242,254.6737,4683.0
2019-04-01 14:55:00,265.42,265.59,265.41,265.48,3825.0,254.6832,254.8464,254.6737,254.7408,3825.0
2019-04-01 15:00:00,265.48,265.48,265.18,265.19,7170.0,254.7408,254.7408,254.453,254.4625,7170.0
2019-04-01 15:05:00,265.17,265.27,265.12,265.17,5413.0,254.4434,254.5393,254.3954,254.4434,5413.0
2019-04-01 15:10:00,265.15,265.28,265.05,265.22,5400.0,254.4242,254.5489,254.3282,254.4913,5400.0
2019-04-01 15:15:00,265.19,265.2,264.97,265.16,7658.0,254.4625,254.4721,254.2514,254.4338,7658.0
2019-04-01 15:20:00,265.18,265.18,265.06,265.07,12407.0,254.453,254.453,254.3378,254.3474,12407.0
2019-04-01 15:25:00,265.04,265.17,264.99,265.17,5682.0,254.3186,254.4434,254.2706,254.4434,5682.0
2019-04-01 15:30:00,265.13,265.19,265.0,265.06,8310.0,254.405,254.4625,254.2802,254.3378,8310.0
2019-04-01 15:35:00,265.04,265.04,264.87,264.96,10300.0,254.3186,254.3186,254.1555,254.2419,10300.0
2019-04-01 15:40:00,264.97,265.16,264.97,265.1,6900.0,254.2514,254.4338,254.2514,254.3762,6900.0
2019-04-01 15:45:00,265.1,265.26,264.99,265.21,14890.0,254.3762,254.5297,254.2706,254.4817,14890.0
2019-04-01 15:50:00,265.23,265.4,265.23,265.33,15774.0,254.5009,254.6641,254.5009,254.5969,15774.0
2019-04-01 15:55:00,265.37,266.32,265.37,265.76,96946.0,254.6353,255.5468,254.6353,255.0095,96946.0
2019-04-02 09:30:00,269.29,269.29,266.0,267.45,34541.0,258.3967,258.3967,255.2398,256.6311,34541.0
2019-04-02 09:35:00,267.23,267.65,266.22,266.43,9691.0,256.42,256.823,255.4509,255.6524,9691.0
2019-04-02 09:40:00,266.67,267.58,266.26,266.27,33210.0,255.8827,256.7559,255.4893,255.4989,33210.0
2019-04-02 09:45:00,266.16,266.88,265.83,266.05,31733.0,255.3933,256.0842,255.0767,255.2878,31733.0
2019-04-02 09:50:00,266.15,266.94,266.13,266.52,16089.0,255.3837,256.1418,255.3645,255.7387,16089.0
2019-04-02 09:55:00,266.41,266.42,264.92,265.19,18026.0,255.6332,255.6428,254.2035,254.4625,18026.0
2019-04-02 10:00:00,265.23,265.34,264.84,265.27,18507.0,254.5009,254.6065,254.1267,254.5393,18507.0
2019-04-02 10:05:00,265.16,265.53,264.94,265.24,8116.0,254.4338,254.7888,254.2227,254.5105,8116.0
2019-04-02 10:10:00,265.18,265.69,265.02,265.36,10802.0,254.453,254.9423,254.2994,254.6257,10802.0
2019-04-02 10:15:00,265.34,265.84,264.92,265.67,13544.0,254.6065,255.0863,254.2035,254.9231,13544.0
2019-04-02 10:20:00,265.7,265.7,265.06,265.23,5806.0,254.9519,254.9519,254.3378,254.5009,5806.0
2019-04-02 10:25:00,265.31,265.84,265.31,265.82,4981.0,254.5777,255.0863,254.5777,255.0671,4981.0
2019-04-02 10:30:00,265.71,266.07,265.57,266.06,7817.0,254.9615,255.307,254.8272,255.2974,7817.0
2019-04-02 10:35:00,265.87,265.87,265.29,265.72,20321.0,255.115,255.115,254.5585,254.9711,20321.0
2019-04-02 10:40:00,265.84,265.84,265.32,265.71,3811.0,255.0863,255.0863,254.5873,254.9615,3811.0
2019-04-02 10:45:00,265.78,266.64,265.77,266.21,7220.0,255.0287,255.8539,255.0191,255.4413,7220.0
2019-04-02 10:50:00,266.24,266.52,266.08,266.25,7318.0,255.4701,255.7387,255.3165,255.4797,7318.0
2019-04-02 10:55:00,266.28,266.32,265.89,266.0,10449.0,255.5085,255.5468,255.1342,255.2398,10449.0
2019-04-02 11:00:00,266.04,266.13,265.33,265.33,14860.0,255.2782,255.3645,254.5969,254.5969,14860.0
2019-04-02 11:05:00,265.4,265.65,265.23,265.3,9570.0,254.6641,254.9039,254.5009,254.5681,9570.0
2019-04-02 11:10:00,265.27,265.38,264.82,265.12,12242.0,254.5393,254.6449,254.1075,254.3954,12242.0
2019-04-02 11:15:00,265.03,265.4,264.94,265.37,16927.0,254.309,254.6641,254.2227,254.6353,16927.0
2019-04-02 11:20:00,265.41,265.65,265.37,265.46,8581.0,254.6737,254.9039,254.6353,254.7216,8581.0
2019-04-02 11:25:00,265.52,265.81,265.4,265.55,4665.0,254.7792,255.0575,254.6641,254.808,4665.0
2019-04-02 11:30:00,265.66,265.7,265.47,265.52,6300.0,254.9135,254.9519,254.7312,254.7792,6300.0
2019-04-02 11:35:00,265.49,265.58,265.0,265.0,40216.0,254.7504,254.8368,254.2802,254.2802,40216.0
2019-04-02 11:40:00,265.08,265.23,265.01,265.1,4100.0,254.357,254.5009,254.2898,254.3762,4100.0
2019-04-02 11:45:00,265.14,265.75,265.1,265.75,7525.0,254.4146,254.9999,254.3762,254.9999,7525.0
2019-04-02 11:50:00,265.75,265.82,265.63,265.82,4659.0,254.9999,255.0671,254.8848,255.0671,4659.0
2019-04-02 11:55:00,265.86,265.96,265.54,265.57,11646.0,255.1054,255.2014,254.7984,254.8272,11646.0
2019-04-02 12:00:00,265.65,265.82,265.57,265.76,3476.0,254.9039,255.0671,254.8272,255.0095,3476.0
2019-04-02 12:05:00,265.73,265.92,265.59,265.73,4900.0,254.9807,255.163,254.8464,254.9807,4900.0
2019-04-02 12:10:00,265.7,265.95,265.61,265.79,9400.0,254.9519,255.1918,254.8656,255.0383,9400.0
2019-04-02 12:15:00,265.86,266.12,265.86,266.11,4703.0,255.1054,255.3549,255.1054,255.3453,4703.0
2019-04-02 12:20:00,266.12,266.22,265.88,266.0,4528.0,255.3549,255.4509,255.1246,255.2398,4528.0
2019-04-02 12:25:00,265.96,266.17,265.84,266.16,2904.0,255.2014,255.4029,255.0863,255.3933,2904.0
2019-04-02 12:30:00,266.18,266.26,266.02,266.02,4800.0,255.4125,255.4893,255.259,255.259,4800.0
2019-04-02 12:35:00,266.0,266.12,265.92,265.96,9800.0,255.2398,255.3549,255.163,255.2014,9800.0
2019-04-02 12:40:00,265.96,266.45,265.89,266.34,9589.0,255.2014,255.6716,255.1342,255.566,9589.0
2019-04-02 12:45:00,266.25,266.64,266.15,266.46,3500.0,255.4797,255.8539,255.3837,255.6812,3500.0
2019-04-02 12:50:00,266.59,266.59,266.4,266.49,12684.0,255.8059,255.8059,255.6236,255.71,12684.0
2019-04-02 12:55:00,266.47,266.51,266.38,266.38,2730.0,255.6908,255.7292,255.6044,255.6044,2730.0
2019-04-02 13:00:00,266.48,266.49,266.29,266.39,3275.0,255.7004,255.71,255.5181,255.614,3275.0
2019-04-02 13:05:00,266.34,266.49,266.26,266.41,6700.0,255.566,255.71,255.4893,255.6332,6700.0
2019-04-02 13:10:00,266.39,266.39,265.78,266.28,2920.0,255.614,255.614,255.0287,255.5085,2920.0
2019-04-02 13:15:00,266.3,266.4,266.3,266.38,700.0,255.5276,255.6236,255.5276,255.6044,700.0
2019-04-02 13:20:00,266.38,266.79,266.25,266.79,16067.0,255.6044,255.9978,255.4797,255.9978,16067.0
2019-04-02 13:25:00,266.8,266.81,266.65,266.65,2300.0,256.0074,256.017,255.8635,255.8635,2300.0
2019-04-02 13:30:00,266.76,266.97,266.58,266.97,3010.0,255.969,256.1705,255.7963,256.1705,3010.0
2019-04-02 13:35:00,266.94,267.14,266.81,267.07,9499.0,256.1418,256.3337,256.017,256.2665,9499.0
2019-04-02 13:40:00,267.07,267.45,267.07,267.34,9525.0,256.2665,256.6311,256.2665,256.5256,9525.0
2019-04-02 13:45:00,267.29,267.51,267.16,267.43,5500.0,256.4776,256.6887,256.3529,256.6119,5500.0
2019-04-02 13:50:00,267.41,267.42,267.24,267.37,3530.0,256.5927,256.6023,256.4296,256.5544,3530.0
2019-04-02 13:55:00,267.32,267.34,267.19,267.24,2163.0,256.5064,256.5256,256.3816,256.4296,2163.0
2019-04-02 14:00:00,267.26,267.26,267.01,267.14,2471.0,256.4488,256.4488,256.2089,256.3337,2471.0
2019-04-02 14:05:00,267.17,267.28,267.15,267.26,1447.0,256.3625,256.468,256.3433,256.4488,1447.0
2019-04-02 14:10:00,267.26,267.58,267.26,267.54,4102.0,256.4488,256.7559,256.4488,256.7175,4102.0
2019-04-02 14:15:00,267.49,267.66,267.35,267.62,5906.0,256.6695,256.8326,256.5352,256.7943,5906.0
2019-04-02 14:20:00,267.65,267.91,267.65,267.7,7620.0,256.823,257.0725,256.823,256.871,7620.0
2019-04-02 14:25:00,267.74,268.1,267.74,267.94,5357.0,256.9094,257.2548,256.9094,257.1013,5357.0
2019-04-02 14:30:00,267.94,268.12,267.89,268.07,9310.0,257.1013,257.274,257.0533,257.226,9310.0
2019-04-02 14:35:00,268.11,268.2,268.04,268.17,4400.0,257.2644,257.3508,257.1973,257.322,4400.0
2019-04-02 14:40:00,268.14,268.28,268.09,268.28,5457.0,257.2932,257.4276,257.2452,257.4276,5457.0
2019-04-02 14:45:00,268.28,268.42,268.28,268.33,5200.0,257.4276,257.5619,257.4276,257.4755,5200.0
2019-04-02 14:50:00,268.36,268.45,268.19,268.38,11158.0,257.5043,257.5907,257.3412,257.5235,11158.0
2019-04-02 14:55:00,268.37,268.56,268.28,268.32,7757.0,257.5139,257.6962,257.4276,257.4659,7757.0
2019-04-02 15:00:00,268.34,268.45,268.31,268.31,3551.0,257.4851,257.5907,257.4563,257.4563,3551.0
2019-04-02 15:05:00,268.25,268.34,268.2,268.29,4679.0,257.3988,257.4851,257.3508,257.4371,4679.0
2019-04-02 15:10:00,268.32,268.59,268.3,268.55,12263.0,257.4659,257.725,257.4467,257.6866,12263.0
2019-04-02 15:15:00,268.55,268.67,268.47,268.59,8541.0,257.6866,257.8018,257.6099,257.725,8541.0
2019-04-02 15:20:00,268.56,268.66,268.47,268.58,8023.0,257.6962,257.7922,257.6099,257.7154,8023.0
2019-04-02 15:25:00,268.55,268.71,268.5,268.67,14206.0,257.6866,257.8402,257.6387,257.8018,14206.0
2019-04-02 15:30:00,268.69,268.99,268.66,268.94,8882.0,257.821,258.1088,257.7922,258.0609,8882.0
2019-04-02 15:35:00,268.97,268.98,268.75,268.79,8292.0,258.0896,258.0992,257.8785,257.9169,8292.0
2019-04-02 15:40:00,268.77,268.84,268.51,268.51,12441.0,257.8977,257.9649,257.6482,257.6482,12441.0
2019-04-02 15:45:00,268.52,268.72,268.48,268.65,14654.0,257.6578,257.8498,257.6195,257.7826,14654.0
2019-04-02 15:50:00,268.65,268.79,268.46,268.46,23744.0,257.7826,257.9169,257.6003,257.6003,23744.0
2019-04-02 15:55:00,268.48,268.49,268.21,268.27,35369.0,257.6195,257.6291,257.3604,257.418,35369.0
2019-04-03 09:30:00,270.08,270.86,269.49,270.84,34629.0,259.1547,259.9032,258.5886,259.884,34629.0
2019-04-03 09:35:00,270.62,270.62,268.83,269.02,15380.0,259.6729,259.6729,257.9553,258.1376,15380.0
2019-04-03 09:40:00,269.14,269.14,268.88,268.94,5958.0,258.2528,258.2528,258.0033,258.0609,5958.0
2019-04-03 09:45:00,269.04,269.82,269.03,269.56,11807.0,258.1568,258.9053,258.1472,258.6558,11807.0
2019-04-03 09:50:00,269.55,270.77,269.55,270.74,25730.0,258.6462,259.8168,258.6462,259.788,25730.0
2019-04-03 09:55:00,270.57,270.57,269.55,269.64,9963.0,259.6249,259.6249,258.6462,258.7325,9963.0
2019-04-03 10:00:00,269.48,269.48,268.89,268.89,6004.0,258.579,258.579,258.0129,258.0129,6004.0
2019-04-03 10:05:00,268.93,269.62,268.69,269.58,15727.0,258.0513,258.7133,257.821,258.675,15727.0
2019-04-03 10:10:00,269.56,270.0,269.52,269.95,10309.0,258.6558,259.078,258.6174,259.03,10309.0
2019-04-03 10:15:00,269.94,270.11,269.65,269.92,9471.0,259.0204,259.1835,258.7421,259.0012,9471.0
2019-04-03 10:20:00,269.98,270.63,269.98,270.45,8195.0,259.0588,259.6825,259.0588,259.5098,8195.0
2019-04-03 10:25:00,270.49,270.9,270.19,270.74,6395.0,259.5482,259.9416,259.2603,259.788,6395.0
2019-04-03 10:30:00,270.85,271.08,270.61,271.03,7516.0,259.8936,260.1143,259.6633,260.0663,7516.0
2019-04-03 10:35:00,270.97,271.35,270.74,271.29,8671.0,260.0087,260.3734,259.788,260.3158,8671.0
2019-04-03 10:40:00,271.29,271.39,270.99,271.38,8012.0,260.3158,260.4117,260.0279,260.4022,8012.0
2019-04-03 10:45:00,271.43,271.78,271.04,271.09,20061.0,260.4501,260.786,260.0759,260.1239,20061.0
2019-04-03 10:50:00,271.08,271.19,270.76,270.85,10528.0,260.1143,260.2198,259.8072,259.8936,10528.0
2019-04-03 10:55:00,270.86,271.31,270.8,271.0,10069.0,259.9032,260.335,259.8456,260.0375,10069.0
2019-04-03 11:00:00,271.06,271.68,271.06,271.63,8574.0,260.0951,260.69,260.0951,260.642,8574.0
2019-04-03 11:05:00,271.58,271.84,271.57,271.73,17630.0,260.5941,260.8435,260.5845,260.738,17630.0
2019-04-03 11:10:00,271.76,272.01,271.67,271.67,5819.0,260.7668,261.0067,260.6804,260.6804,5819.0
2019-04-03 11:15:00,271.51,271.72,271.36,271.44,7870.0,260.5269,260.7284,260.383,260.4597,7870.0
2019-04-03 11:20:00,271.49,271.5,271.31,271.42,4441.0,260.5077,260.5173,260.335,260.4405,4441.0
2019-04-03 11:25:00,271.32,271.63,271.32,271.54,5649.0,260.3446,260.642,260.3446,260.5557,5649.0
2019-04-03 11:30:00,271.52,271.83,271.52,271.78,6909.0,260.5365,260.8339,260.5365,260.786,6909.0
2019-04-03 11:35:00,271.8,271.89,271.66,271.86,8326.0,260.8052,260.8915,260.6708,260.8627,8326.0
2019-04-03 11:40:00,271.87,271.92,271.69,271.69,4875.0,260.8723,260.9203,260.6996,260.6996,4875.0
2019-04-03 11:45:00,271.63,271.63,271.4,271.56,3544.0,260.642,260.642,260.4213,260.5749,3544.0
2019-04-03 11:50:00,271.52,271.92,271.5,271.86,7025.0,260.5365,260.9203,260.5173,260.8627,7025.0
2019-04-03 11:55:00,271.81,271.81,271.57,271.65,3946.0,260.8148,260.8148,260.5845,260.6612,3946.0
2019-04-03 12:00:00,271.65,271.86,271.65,271.82,7608.0,260.6612,260.8627,260.6612,260.8244,7608.0
2019-04-03 12:05:00,271.91,272.04,271.74,271.77,8231.0,260.9107,261.0355,260.7476,260.7764,8231.0
2019-04-03 12:10:00,271.84,272.14,271.83,272.07,11394.0,260.8435,261.1314,260.8339,261.0642,11394.0
2019-04-03 12:15:00,272.06,272.09,271.84,271.98,5510.0,261.0546,261.0834,260.8435,260.9779,5510.0
2019-04-03 12:20:00,271.98,272.02,271.7,271.88,5702.0,260.9779,261.0163,260.7092,260.8819,5702.0
2019-04-03 12:25:00,271.93,271.95,271.82,271.88,18373.0,260.9299,260.9491,260.8244,260.8819,18373.0
2019-04-03 12:30:00,271.84,271.9,271.54,271.59,5370.0,260.8435,260.9011,260.5557,260.6037,5370.0
2019-04-03 12:35:00,271.61,271.66,271.27,271.44,4741.0,260.6228,260.6708,260.2966,260.4597,4741.0
2019-04-03 12:40:00,271.43,271.55,271.43,271.55,2658.0,260.4501,260.5653,260.4501,260.5653,2658.0
2019-04-03 12:45:00,271.54,271.55,271.35,271.42,18746.0,260.5557,260.5653,260.3734,260.4405,18746.0
2019-04-03 12:50:00,271.37,271.39,271.19,271.22,3517.0,260.3926,260.4117,260.2198,260.2486,3517.0
2019-04-03 12:55:00,271.21,271.4,271.17,271.37,3779.0,260.239,260.4213,260.2006,260.3926,3779.0
2019-04-03 13:00:00,271.27,271.48,271.27,271.45,43612.0,260.2966,260.4981,260.2966,260.4693,43612.0
2019-04-03 13:05:00,271.47,271.57,271.31,271.34,3557.0,260.4885,260.5845,260.335,260.3638,3557.0
2019-04-03 13:10:00,271.42,271.44,271.32,271.39,2169.0,260.4405,260.4597,260.3446,260.4117,2169.0
2019-04-03 13:15:00,271.42,271.65,271.34,271.59,9227.0,260.4405,260.6612,260.3638,260.6037,9227.0
2019-04-03 13:20:00,271.53,271.84,271.53,271.83,6169.0,260.5461,260.8435,260.5461,260.8339,6169.0
2019-04-03 13:25:00,271.83,271.84,271.38,271.39,9817.0,260.8339,260.8435,260.4022,260.4117,9817.0
2019-04-03 13:30:00,271.36,271.36,271.01,271.01,8306.0,260.383,260.383,260.0471,260.0471,8306.0
2019-04-03 13:35:00,270.95,271.07,270.65,270.69,6924.0,259.9895,260.1047,259.7017,259.7401,6924.0
2019-04-03 13:40:00,270.72,270.76,270.43,270.68,7922.0,259.7689,259.8072,259.4906,259.7305,7922.0
2019-04-03 13:45:00,270.75,270.78,270.33,270.37,5431.0,259.7976,259.8264,259.3946,259.433,5431.0
2019-04-03 13:50:00,270.33,270.33,269.95,270.24,5866.0,259.3946,259.3946,259.03,259.3083,5866.0
2019-04-03 13:55:00,270.27,270.33,270.03,270.1,7512.0,259.3371,259.3946,259.1068,259.1739,7512.0
2019-04-03 14:00:00,270.09,270.11,269.73,269.81,8228.0,259.1643,259.1835,258.8189,258.8957,8228.0
2019-04-03 14:05:00,269.8,269.9,269.74,269.76,11857.0,258.8861,258.982,258.8285,258.8477,11857.0
2019-04-03 14:10:00,269.77,270.08,269.76,269.89,12278.0,258.8573,259.1547,258.8477,258.9724,12278.0
2019-04-03 14:15:00,269.87,269.93,269.51,269.69,7325.0,258.9532,259.0108,258.6078,258.7805,7325.0
2019-04-03 14:20:00,269.75,269.81,269.61,269.74,8310.0,258.8381,258.8957,258.7038,258.8285,8310.0
2019-04-03 14:25:00,269.84,269.99,269.81,269.83,5711.0,258.9244,259.0684,258.8957,258.9149,5711.0
2019-04-03 14:30:00,269.84,269.91,269.71,269.84,12074.0,258.9244,258.9916,258.7997,258.9244,12074.0
2019-04-03 14:35:00,269.81,269.88,269.57,269.6,10663.0,258.8957,258.9628,258.6654,258.6942,10663.0
2019-04-03 14:40:00,269.57,269.58,269.19,269.21,9147.0,258.6654,258.675,258.3007,258.3199,9147.0
2019-04-03 14:45:00,269.24,269.32,269.11,269.27,9774.0,258.3487,258.4255,258.224,258.3775,9774.0
2019-04-03 14:50:00,269.21,269.42,269.13,269.4,11598.0,258.3199,258.5214,258.2432,258.5022,11598.0
2019-04-03 14:55:00,269.42,269.44,269.13,269.15,12384.0,258.5214,258.5406,258.2432,258.2624,12384.0
2019-04-03 15:00:00,269.13,269.32,269.11,269.32,11951.0,258.2432,258.4255,258.224,258.4255,11951.0
2019-04-03 15:05:00,269.3,269.3,268.79,268.94,17874.0,258.4063,258.4063,257.9169,258.0609,17874.0
2019-04-03 15:10:00,268.91,268.91,268.57,268.73,10535.0,258.0321,258.0321,257.7058,257.8593,10535.0
2019-04-03 15:15:00,268.7,268.7,268.43,268.5,14010.0,257.8306,257.8306,257.5715,257.6387,14010.0
2019-04-03 15:20:00,268.5,268.89,268.46,268.76,15234.0,257.6387,258.0129,257.6003,257.8881,15234.0
2019-04-03 15:25:00,268.74,268.74,268.49,268.61,28433.0,257.8689,257.8689,257.6291,257.7442,28433.0
2019-04-03 15:30:00,268.59,268.67,268.42,268.65,28509.0,257.725,257.8018,257.5619,257.7826,28509.0
2019-04-03 15:35:00,268.67,268.93,268.58,268.85,20173.0,257.8018,258.0513,257.7154,257.9745,20173.0
2019-04-03 15:40:00,268.85,268.89,268.72,268.82,21552.0,257.9745,258.0129,257.8498,257.9457,21552.0
2019-04-03 15:45:00,268.83,268.83,268.49,268.53,22763.0,257.9553,257.9553,257.6291,257.6674,22763.0
2019-04-03 15:50:00,268.53,268.84,268.52,268.58,26657.0,257.6674,257.9649,257.6578,257.7154,26657.0
2019-04-03 15:55:00,268.6,269.32,268.6,269.12,148244.0,257.7346,258.4255,257.7346,258.2336,148244.0
2019-04-04 09:30:00,269.35,269.93,267.5,267.9,14567.0,258.4543,259.0108,256.6791,257.0629,14567.0
2019-04-04 09:35:00,267.93,268.09,267.39,267.39,14735.0,257.0917,257.2452,256.5736,256.5736,14735.0
2019-04-04 09:40:00,267.31,267.48,266.58,267.23,18610.0,256.4968,256.6599,255.7963,256.42,18610.0
2019-04-04 09:45:00,267.13,267.13,266.23,266.23,17256.0,256.3241,256.3241,255.4605,255.4605,17256.0
2019-04-04 09:50:00,266.23,266.63,265.7,266.56,16232.0,255.4605,255.8443,254.9519,255.7771,16232.0
2019-04-04 09:55:00,266.58,267.31,266.47,266.87,14703.0,255.7963,256.4968,255.6908,256.0746,14703.0
2019-04-04 10:00:00,266.93,266.96,266.6,266.76,4028.0,256.1322,256.1609,255.8155,255.969,4028.0
2019-04-04 10:05:00,266.69,266.85,266.16,266.16,16926.0,255.9019,256.0554,255.3933,255.3933,16926.0
2019-04-04 10:10:00,266.18,266.24,265.71,265.71,13698.0,255.4125,255.4701,254.9615,254.9615,13698.0
2019-04-04 10:15:00,265.72,265.8,265.01,265.17,10850.0,254.9711,255.0479,254.2898,254.4434,10850.0
2019-04-04 10:20:00,265.13,265.16,264.2,264.29,23025.0,254.405,254.4338,253.5126,253.599,23025.0
2019-04-04 10:25:00,264.35,264.65,263.34,263.46,27663.0,253.6565,253.9444,252.6874,252.8025,27663.0
2019-04-04 10:30:00,263.53,263.56,262.48,262.69,18361.0,252.8697,252.8985,251.8622,252.0637,18361.0
2019-04-04 10:35:00,262.73,263.75,262.53,263.55,14887.0,252.1021,253.0808,251.9102,252.8889,14887.0
2019-04-04 10:40:00,263.67,264.04,263.3,263.38,16396.0,253.004,253.3591,252.649,252.7258,16396.0
2019-04-04 10:45:00,263.48,263.98,263.05,263.88,18417.0,252.8217,253.3015,252.4091,253.2055,18417.0
2019-04-04 10:50:00,263.97,264.08,263.69,263.85,12272.0,253.2919,253.3975,253.0232,253.1768,12272.0
2019-04-04 10:55:00,263.9,264.0,262.63,262.63,25670.0,253.2247,253.3207,252.0061,252.0061,25670.0
2019-04-04 11:00:00,262.72,262.86,262.12,262.17,24090.0,252.0925,252.2268,251.5167,251.5647,24090.0
2019-04-04 11:05:00,262.22,263.14,262.16,262.75,7600.0,251.6127,252.4955,251.5551,252.1213,7600.0
2019-04-04 11:10:00,262.58,262.62,262.06,262.06,5600.0,251.9581,251.9965,251.4592,251.4592,5600.0
2019-04-04 11:15:00,262.07,262.46,261.74,262.33,12643.0,251.4688,251.843,251.1521,251.7182,12643.0
2019-04-04 11:20:00,262.18,262.52,261.83,262.46,4400.0,251.5743,251.9006,251.2385,251.843,4400.0
2019-04-04 11:25:00,262.47,262.49,261.95,262.24,11119.0,251.8526,251.8718,251.3536,251.6319,11119.0
2019-04-04 11:30:00,262.16,262.38,261.59,261.73,51976.0,251.5551,251.7662,251.0082,251.1425,51976.0
2019-04-04 11:35:00,261.69,262.16,261.65,262.12,27438.0,251.1041,251.5551,251.0657,251.5167,27438.0
2019-04-04 11:40:00,262.13,262.3,261.85,262.02,6360.0,251.5263,251.6895,251.2577,251.4208,6360.0
2019-04-04 11:45:00,262.08,262.4,261.94,262.16,9919.0,251.4784,251.7854,251.344,251.5551,9919.0
2019-04-04 11:50:00,262.06,262.06,261.36,261.36,7412.0,251.4592,251.4592,250.7875,250.7875,7412.0
2019-04-04 11:55:00,261.4,261.46,261.22,261.33,9322.0,250.8259,250.8834,250.6531,250.7587,9322.0
2019-04-04 12:00:00,261.3,261.42,261.01,261.42,7598.0,250.7299,250.8451,250.4516,250.8451,7598.0
2019-04-04 12:05:00,261.37,261.89,260.68,260.85,29563.0,250.7971,251.296,250.135,250.2981,29563.0
2019-04-04 12:10:00,260.87,261.19,260.81,260.91,11690.0,250.3173,250.6244,250.2597,250.3557,11690.0
2019-04-04 12:15:00,260.83,260.83,260.28,260.4,15315.0,250.2789,250.2789,249.7512,249.8663,15315.0
2019-04-04 12:20:00,260.32,260.69,260.21,260.32,9437.0,249.7896,250.1446,249.684,249.7896,9437.0
2019-04-04 12:25:00,260.31,260.65,259.81,259.88,18149.0,249.78,250.1062,249.3002,249.3673,18149.0
2019-04-04 12:30:00,259.8,260.0,259.02,259.26,26066.0,249.2906,249.4825,248.5421,248.7724,26066.0
2019-04-04 12:35:00,259.31,259.69,259.16,259.21,9869.0,248.8204,249.185,248.6765,248.7245,9869.0
2019-04-04 12:40:00,259.15,259.41,258.82,258.95,12628.0,248.6669,248.9164,248.3502,248.475,12628.0
2019-04-04 12:45:00,258.94,259.51,258.61,259.28,10150.0,248.4654,249.0123,248.1487,248.7916,10150.0
2019-04-04 12:50:00,259.34,259.58,259.04,259.58,14771.0,248.8492,249.0795,248.5613,249.0795,14771.0
2019-04-04 12:55:00,259.52,259.96,259.44,259.73,10026.0,249.0219,249.4441,248.9451,249.2234,10026.0
2019-04-04 13:00:00,259.76,259.85,259.43,259.75,9944.0,249.2522,249.3386,248.9356,249.2426,9944.0
2019-04-04 13:05:00,259.87,260.34,259.79,260.18,8992.0,249.3578,249.8087,249.281,249.6552,8992.0
2019-04-04 13:10:00,260.26,260.74,260.2,260.68,5339.0,249.732,250.1926,249.6744,250.135,5339.0
2019-04-04 13:15:00,260.74,260.84,260.68,260.81,8228.0,250.1926,250.2885,250.135,250.2597,8228.0
2019-04-04 13:20:00,260.82,261.03,260.74,260.89,6687.0,250.2693,250.4708,250.1926,250.3365,6687.0
2019-04-04 13:25:00,260.86,260.86,260.33,260.33,6985.0,250.3077,250.3077,249.7991,249.7991,6985.0
2019-04-04 13:30:00,260.29,260.54,260.19,260.26,6350.0,249.7608,250.0007,249.6648,249.732,6350.0
2019-04-04 13:35:00,260.28,260.45,260.15,260.15,10594.0,249.7512,249.9143,249.6264,249.6264,10594.0
2019-04-04 13:40:00,260.13,260.2,259.74,259.89,9048.0,249.6072,249.6744,249.233,249.3769,9048.0
2019-04-04 13:45:00,259.89,259.98,259.74,259.92,6500.0,249.3769,249.4633,249.233,249.4057,6500.0
2019-04-04 13:50:00,259.96,260.21,259.74,259.9,10624.0,249.4441,249.684,249.233,249.3865,10624.0
2019-04-04 13:55:00,259.86,259.86,259.61,259.78,7260.0,249.3482,249.3482,249.1083,249.2714,7260.0
2019-04-04 14:00:00,259.79,259.98,259.74,259.87,5800.0,249.281,249.4633,249.233,249.3578,5800.0
2019-04-04 14:05:00,259.84,260.15,259.81,259.91,6714.0,249.329,249.6264,249.3002,249.3961,6714.0
2019-04-04 14:10:00,259.88,260.16,259.83,259.94,19180.0,249.3673,249.636,249.3194,249.4249,19180.0
2019-04-04 14:15:00,259.95,260.31,259.83,260.19,12138.0,249.4345,249.78,249.3194,249.6648,12138.0
2019-04-04 14:20:00,260.2,260.69,260.14,260.64,13347.0,249.6744,250.1446,249.6168,250.0966,13347.0
2019-04-04 14:25:00,260.61,260.67,260.39,260.64,6007.0,250.0678,250.1254,249.8567,250.0966,6007.0
2019-04-04 14:30:00,260.65,261.01,260.65,260.76,7166.0,250.1062,250.4516,250.1062,250.2118,7166.0
2019-04-04 14:35:00,260.81,260.85,260.68,260.74,9323.0,250.2597,250.2981,250.135,250.1926,9323.0
2019-04-04 14:40:00,260.74,261.05,260.69,260.96,10544.0,250.1926,250.49,250.1446,250.4037,10544.0
2019-04-04 14:45:00,260.98,261.07,260.73,261.05,10550.0,250.4229,250.5092,250.183,250.49,10550.0
2019-04-04 14:50:00,261.05,261.39,261.05,261.34,10353.0,250.49,250.8163,250.49,250.7683,10353.0
2019-04-04 14:55:00,261.34,261.49,261.22,261.49,10487.0,250.7683,250.9122,250.6531,250.9122,10487.0
2019-04-04 15:00:00,261.47,261.49,261.17,261.2,13036.0,250.893,250.9122,250.6052,250.634,13036.0
2019-04-04 15:05:00,261.2,261.44,261.2,261.23,9080.0,250.634,250.8642,250.634,250.6627,9080.0
2019-04-04 15:10:00,261.24,261.59,261.23,261.51,10499.0,250.6723,251.0082,250.6627,250.9314,10499.0
2019-04-04 15:15:00,261.52,261.52,261.27,261.34,6005.0,250.941,250.941,250.7011,250.7683,6005.0
2019-04-04 15:20:00,261.35,261.35,260.93,261.01,8400.0,250.7779,250.7779,250.3749,250.4516,8400.0
2019-04-04 15:25:00,261.02,261.05,260.87,260.9,10213.0,250.4612,250.49,250.3173,250.3461,10213.0
2019-04-04 15:30:00,260.93,261.21,260.92,261.06,23361.0,250.3749,250.6435,250.3653,250.4996,23361.0
2019-04-04 15:35:00,261.06,261.73,261.06,261.7,16451.0,250.4996,251.1425,250.4996,251.1137,16451.0
2019-04-04 15:40:00,261.73,261.86,261.62,261.84,25643.0,251.1425,251.2673,251.037,251.2481,25643.0
2019-04-04 15:45:00,261.83,261.87,261.35,261.48,21090.0,251.2385,251.2769,250.7779,250.9026,21090.0
2019-04-04 15:50:00,261.51,262.17,261.51,262.14,36265.0,250.9314,251.5647,250.9314,251.5359,36265.0
2019-04-04 15:55:00,262.16,263.01,262.16,262.68,105835.0,251.5551,252.3707,251.5551,252.0541,105835.0
2019-04-05 09:30:00,263.42,264.27,262.31,263.87,25724.0,252.7641,253.5798,251.6991,253.1959,25724.0
2019-04-05 09:35:00,263.88,264.66,263.59,263.82,18116.0,253.2055,253.954,252.9273,253.148,18116.0
2019-04-05 09:40:00,263.78,263.92,263.21,263.88,5827.0,253.1096,253.2439,252.5626,253.2055,5827.0
2019-04-05 09:45:00,263.88,264.18,263.0,263.16,10190.0,253.2055,253.4934,252.3611,252.5147,10190.0
2019-04-05 09:50:00,263.22,263.25,262.09,263.15,7633.0,252.5722,252.601,251.488,252.5051,7633.0
2019-04-05 09:55:00,263.27,263.69,262.73,262.88,10793.0,252.6202,253.0232,252.1021,252.246,10793.0
2019-04-05 10:00:00,262.97,263.73,262.9,263.25,15320.0,252.3324,253.0616,252.2652,252.601,15320.0
2019-04-05 10:05:00,263.47,263.73,263.23,263.24,4630.0,252.8121,253.0616,252.5818,252.5914,4630.0
2019-04-05 10:10:00,263.23,263.44,262.78,262.78,9293.0,252.5818,252.7833,252.15,252.15,9293.0
2019-04-05 10:15:00,262.86,263.4,262.7,262.7,7783.0,252.2268,252.745,252.0733,252.0733,7783.0
2019-04-05 10:20:00,262.75,263.36,262.59,263.13,8000.0,252.1213,252.7066,251.9677,252.4859,8000.0
2019-04-05 10:25:00,263.2,263.32,262.98,263.32,3327.0,252.553,252.6682,252.3419,252.6682,3327.0
2019-04-05 10:30:00,263.33,263.41,262.7,262.7,13396.0,252.6778,252.7546,252.0733,252.0733,13396.0
2019-04-05 10:35:00,262.68,262.81,262.35,262.5,8911.0,252.0541,252.1788,251.7374,251.8814,8911.0
2019-04-05 10:40:00,262.45,262.55,261.86,262.02,9800.0,251.8334,251.9293,251.2673,251.4208,9800.0
2019-04-05 10:45:00,261.98,262.24,261.63,261.8,4736.0,251.3824,251.6319,251.0466,251.2097,4736.0
2019-04-05 10:50:00,261.75,262.15,261.62,262.07,5799.0,251.1617,251.5455,251.037,251.4688,5799.0
2019-04-05 10:55:00,262.06,262.19,261.84,261.99,5800.0,251.4592,251.5839,251.2481,251.392,5800.0
2019-04-05 11:00:00,262.0,262.29,261.5,262.08,9193.0,251.4016,251.6799,250.9218,251.4784,9193.0
2019-04-05 11:05:00,262.12,262.31,261.8,261.88,9985.0,251.5167,251.6991,251.2097,251.2864,9985.0
2019-04-05 11:10:00,261.86,262.14,261.76,261.91,4902.0,251.2673,251.5359,251.1713,251.3152,4902.0
2019-04-05 11:15:00,261.99,262.13,261.56,261.56,8606.0,251.392,251.5263,250.9794,250.9794,8606.0
2019-04-05 11:20:00,261.56,262.06,261.56,261.92,5230.0,250.9794,251.4592,250.9794,251.3248,5230.0
2019-04-05 11:25:00,261.85,262.1,261.8,261.99,11835.0,251.2577,251.4975,251.2097,251.392,11835.0
2019-04-05 11:30:00,261.96,262.05,261.71,261.96,9059.0,251.3632,251.4496,251.1233,251.3632,9059.0
2019-04-05 11:35:00,261.93,262.09,261.88,262.0,3204.0,251.3344,251.488,251.2864,251.4016,3204.0
2019-04-05 11:40:00,261.96,262.01,261.75,262.01,2967.0,251.3632,251.4112,251.1617,251.4112,2967.0
2019-04-05 11:45:00,261.97,261.97,261.48,261.48,4375.0,251.3728,251.3728,250.9026,250.9026,4375.0
2019-04-05 11:50:00,261.45,261.74,261.3,261.6,12565.0,250.8738,251.1521,250.7299,251.0178,12565.0
2019-04-05 11:55:00,261.62,261.66,261.51,261.62,6000.0,251.037,251.0753,250.9314,251.037,6000.0
2019-04-05 12:00:00,261.64,261.87,261.55,261.87,8464.0,251.0562,251.2769,250.9698,251.2769,8464.0
2019-04-05 12:05:00,261.87,262.1,261.86,261.97,4995.0,251.2769,251.4975,251.2673,251.3728,4995.0
2019-04-05 12:10:00,261.98,262.18,261.92,261.92,5596.0,251.3824,251.5743,251.3248,251.3248,5596.0
2019-04-05 12:15:00,262.0,262.14,261.92,262.13,5490.0,251.4016,251.5359,251.3248,251.5263,5490.0
2019-04-05 12:20:00,262.18,262.22,261.99,262.14,9130.0,251.5743,251.6127,251.392,251.5359,9130.0
2019-04-05 12:25:00,262.1,262.2,262.04,262.04,4400.0,251.4975,251.5935,251.44,251.44,4400.0
2019-04-05 12:30:00,262.15,262.31,262.12,262.12,7576.0,251.5455,251.6991,251.5167,251.5167,7576.0
2019-04-05 12:35:00,262.06,262.06,261.79,261.94,3464.0,251.4592,251.4592,251.2001,251.344,3464.0
2019-04-05 12:40:00,261.89,262.31,261.86,262.31,9445.0,251.296,251.6991,251.2673,251.6991,9445.0
2019-04-05 12:45:00,262.29,262.31,262.11,262.16,3800.0,251.6799,251.6991,251.5071,251.5551,3800.0
2019-04-05 12:50:00,262.1,262.15,262.06,262.09,3354.0,251.4975,251.5455,251.4592,251.488,3354.0
2019-04-05 12:55:00,262.14,262.16,261.85,262.05,5111.0,251.5359,251.5551,251.2577,251.4496,5111.0
2019-04-05 13:00:00,262.01,262.11,262.01,262.06,1600.0,251.4112,251.5071,251.4112,251.4592,1600.0
2019-04-05 13:05:00,262.01,262.11,261.91,262.11,4277.0,251.4112,251.5071,251.3152,251.5071,4277.0
2019-04-05 13:10:00,262.16,262.33,262.16,262.33,2214.0,251.5551,251.7182,251.5551,251.7182,2214.0
2019-04-05 13:15:00,262.29,262.33,262.22,262.22,1879.0,251.6799,251.7182,251.6127,251.6127,1879.0
2019-04-05 13:20:00,262.17,262.26,262.13,262.18,3419.0,251.5647,251.6511,251.5263,251.5743,3419.0
2019-04-05 13:25:00,262.17,262.4,262.17,262.21,5160.0,251.5647,251.7854,251.5647,251.6031,5160.0
2019-04-05 13:30:00,262.21,262.21,261.89,261.89,5600.0,251.6031,251.6031,251.296,251.296,5600.0
2019-04-05 13:35:00,261.93,262.02,261.8,261.82,3900.0,251.3344,251.4208,251.2097,251.2289,3900.0
2019-04-05 13:40:00,261.75,261.94,261.75,261.86,3825.0,251.1617,251.344,251.1617,251.2673,3825.0
2019-04-05 13:45:00,261.79,261.79,261.75,261.76,2100.0,251.2001,251.2001,251.1617,251.1713,2100.0
2019-04-05 13:50:00,261.72,261.96,261.71,261.96,6323.0,251.1329,251.3632,251.1233,251.3632,6323.0
2019-04-05 13:55:00,262.02,262.13,261.8,261.8,8063.0,251.4208,251.5263,251.2097,251.2097,8063.0
2019-04-05 14:00:00,261.8,261.83,261.71,261.71,9482.0,251.2097,251.2385,251.1233,251.1233,9482.0
2019-04-05 14:05:00,261.6,262.01,261.59,261.97,8574.0,251.0178,251.4112,251.0082,251.3728,8574.0
2019-04-05 14:10:00,262.08,262.08,261.89,261.94,2800.0,251.4784,251.4784,251.296,251.344,2800.0
2019-04-05 14:15:00,261.89,262.03,261.65,261.68,7286.0,251.296,251.4304,251.0657,251.0945,7286.0
2019-04-05 14:20:00,261.67,261.67,261.39,261.39,6641.0,251.0849,251.0849,250.8163,250.8163,6641.0
2019-04-05 14:25:00,261.38,261.39,261.27,261.34,12863.0,250.8067,250.8163,250.7011,250.7683,12863.0
2019-04-05 14:30:00,261.31,261.37,261.19,261.21,11807.0,250.7395,250.7971,250.6244,250.6435,11807.0
2019-04-05 14:35:00,261.2,261.29,260.99,261.29,11080.0,250.634,250.7203,250.4324,250.7203,11080.0
2019-04-05 14:40:00,261.29,261.42,261.29,261.35,3823.0,250.7203,250.8451,250.7203,250.7779,3823.0
2019-04-05 14:45:00,261.32,261.32,261.07,261.16,9851.0,250.7491,250.7491,250.5092,250.5956,9851.0
2019-04-05 14:50:00,261.08,261.48,261.05,261.43,8319.0,250.5188,250.9026,250.49,250.8546,8319.0
2019-04-05 14:55:00,261.43,261.55,261.31,261.31,7564.0,250.8546,250.9698,250.7395,250.7395,7564.0
2019-04-05 15:00:00,261.28,261.6,261.27,261.51,11078.0,250.7107,251.0178,250.7011,250.9314,11078.0
2019-04-05 15:05:00,261.49,261.5,261.06,261.08,8788.0,250.9122,250.9218,250.4996,250.5188,8788.0
2019-04-05 15:10:00,261.06,261.3,261.02,261.22,21499.0,250.4996,250.7299,250.4612,250.6531,21499.0
2019-04-05 15:15:00,261.21,261.49,261.13,261.48,5023.0,250.6435,250.9122,250.5668,250.9026,5023.0
2019-04-05 15:20:00,261.48,261.66,261.42,261.65,8201.0,250.9026,251.0753,250.8451,251.0657,8201.0
2019-04-05 15:25:00,261.67,261.93,261.65,261.88,7717.0,251.0849,251.3344,251.0657,251.2864,7717.0
2019-04-05 15:30:00,261.85,262.16,261.79,262.07,10935.0,251.2577,251.5551,251.2001,251.4688,10935.0
2019-04-05 15:35:00,262.02,262.11,261.92,262.0,9593.0,251.4208,251.5071,251.3248,251.4016,9593.0
2019-04-05 15:40:00,262.03,262.15,261.89,262.11,14337.0,251.4304,251.5455,251.296,251.5071,14337.0
2019-04-05 15:45:00,262.09,262.09,261.9,261.92,16782.0,251.488,251.488,251.3056,251.3248,16782.0
2019-04-05 15:50:00,261.9,261.9,261.64,261.72,31398.0,251.3056,251.3056,251.0562,251.1329,31398.0
2019-04-05 15:55:00,261.73,262.38,261.67,261.7,111322.0,251.1425,251.7662,251.0849,251.1137,111322.0
2019-04-08 09:30:00,261.8,262.28,260.28,260.44,15113.0,251.2097,251.6703,249.7512,249.9047,15113.0
2019-04-08 09:35:00,260.7,260.7,259.75,259.75,11448.0,250.1542,250.1542,249.2426,249.2426,11448.0
2019-04-08 09:40:00,259.74,259.97,257.88,258.66,23532.0,249.233,249.4537,247.4483,248.1967,23532.0
2019-04-08 09:45:00,258.8,258.94,258.46,258.63,11770.0,248.331,248.4654,248.0048,248.1679,11770.0
2019-04-08 09:50:00,258.83,258.83,258.2,258.32,24883.0,248.3598,248.3598,247.7553,247.8705,24883.0
2019-04-08 09:55:00,258.21,258.79,258.04,258.28,35635.0,247.7649,248.3214,247.6018,247.8321,35635.0
2019-04-08 10:00:00,258.18,258.5,257.62,258.5,29627.0,247.7361,248.0432,247.1988,248.0432,29627.0
2019-04-08 10:05:00,258.5,259.0,258.31,258.76,36006.0,248.0432,248.5229,247.8609,248.2927,36006.0
2019-04-08 10:10:00,258.75,258.85,258.38,258.66,18496.0,248.2831,248.379,247.928,248.1967,18496.0
2019-04-08 10:15:00,258.75,258.85,258.35,258.61,25415.0,248.2831,248.379,247.8992,248.1487,25415.0
2019-04-08 10:20:00,258.57,258.75,258.45,258.59,13521.0,248.1103,248.2831,247.9952,248.1295,13521.0
2019-04-08 10:25:00,258.7,258.7,258.19,258.44,11139.0,248.2351,248.2351,247.7457,247.9856,11139.0
2019-04-08 10:30:00,258.38,258.76,258.26,258.69,20405.0,247.928,248.2927,247.8129,248.2255,20405.0
2019-04-08 10:35:00,258.7,258.9,258.52,258.55,33313.0,248.2351,248.427,248.0624,248.0912,33313.0
2019-04-08 10:40:00,258.52,258.66,258.35,258.61,16996.0,248.0624,248.1967,247.8992,248.1487,16996.0
2019-04-08 10:45:00,258.53,259.11,258.48,258.73,30097.0,248.072,248.6285,248.024,248.2639,30097.0
2019-04-08 10:50:00,258.73,258.93,258.55,258.63,29346.0,248.2639,248.4558,248.0912,248.1679,29346.0
2019-04-08 10:55:00,258.65,258.99,258.57,258.83,27500.0,248.1871,248.5134,248.1103,248.3598,27500.0
2019-04-08 11:00:00,258.83,259.94,258.65,259.75,26131.0,248.3598,249.4249,248.1871,249.2426,26131.0
2019-04-08 11:05:00,259.75,260.58,259.73,260.18,8650.0,249.2426,250.039,249.2234,249.6552,8650.0
2019-04-08 11:10:00,260.16,260.39,260.07,260.11,11368.0,249.636,249.8567,249.5497,249.588,11368.0
2019-04-08 11:15:00,260.16,260.47,260.14,260.43,26660.0,249.636,249.9335,249.6168,249.8951,26660.0
2019-04-08 11:20:00,260.45,260.48,260.01,260.37,30761.0,249.9143,249.9431,249.4921,249.8375,30761.0
2019-04-08 11:25:00,260.33,260.74,260.33,260.38,11055.0,249.7991,250.1926,249.7991,249.8471,11055.0
2019-04-08 11:30:00,260.41,260.82,260.41,260.55,22054.0,249.8759,250.2693,249.8759,250.0102,22054.0
2019-04-08 11:35:00,260.54,260.56,260.36,260.36,4500.0,250.0007,250.0198,249.8279,249.8279,4500.0
2019-04-08 11:40:00,260.45,260.83,260.44,260.63,11128.0,249.9143,250.2789,249.9047,250.087,11128.0
2019-04-08 11:45:00,260.64,260.64,260.42,260.59,5565.0,250.0966,250.0966,249.8855,250.0486,5565.0
2019-04-08 11:50:00,260.56,260.75,260.3,260.41,5300.0,250.0198,250.2022,249.7704,249.8759,5300.0
2019-04-08 11:55:00,260.32,260.32,260.23,260.3,3262.0,249.7896,249.7896,249.7032,249.7704,3262.0
2019-04-08 12:00:00,260.34,260.45,259.93,259.97,8012.0,249.8087,249.9143,249.4153,249.4537,8012.0
2019-04-08 12:05:00,260.03,260.61,260.02,260.46,8049.0,249.5113,250.0678,249.5017,249.9239,8049.0
2019-04-08 12:10:00,260.45,260.46,260.23,260.36,4420.0,249.9143,249.9239,249.7032,249.8279,4420.0
2019-04-08 12:15:00,260.42,260.5,260.34,260.42,2507.0,249.8855,249.9623,249.8087,249.8855,2507.0
2019-04-08 12:20:00,260.4,260.63,260.22,260.62,4253.0,249.8663,250.087,249.6936,250.0774,4253.0
2019-04-08 12:25:00,260.59,260.68,260.42,260.42,4604.0,250.0486,250.135,249.8855,249.8855,4604.0
2019-04-08 12:30:00,260.35,260.52,260.22,260.45,7900.0,249.8183,249.9815,249.6936,249.9143,7900.0
2019-04-08 12:35:00,260.44,260.56,260.4,260.43,5350.0,249.9047,250.0198,249.8663,249.8951,5350.0
2019-04-08 12:40:00,260.49,260.56,260.31,260.47,8736.0,249.9527,250.0198,249.78,249.9335,8736.0
2019-04-08 12:45:00,260.51,260.73,260.48,260.48,4321.0,249.9719,250.183,249.9431,249.9431,4321.0
2019-04-08 12:50:00,260.53,260.6,260.38,260.56,5654.0,249.9911,250.0582,249.8471,250.0198,5654.0
2019-04-08 12:55:00,260.65,260.89,260.65,260.78,1771.0,250.1062,250.3365,250.1062,250.2309,1771.0
2019-04-08 13:00:00,260.85,260.94,260.78,260.78,1525.0,250.2981,250.3845,250.2309,250.2309,1525.0
2019-04-08 13:05:00,260.73,260.97,260.73,260.81,5055.0,250.183,250.4133,250.183,250.2597,5055.0
2019-04-08 13:10:00,260.8,260.91,260.63,260.73,7150.0,250.2501,250.3557,250.087,250.183,7150.0
2019-04-08 13:15:00,260.69,260.92,260.69,260.78,3200.0,250.1446,250.3653,250.1446,250.2309,3200.0
2019-04-08 13:20:00,260.8,260.86,260.75,260.75,2600.0,250.2501,250.3077,250.2022,250.2022,2600.0
2019-04-08 13:25:00,260.81,260.98,260.7,260.98,3919.0,250.2597,250.4229,250.1542,250.4229,3919.0
2019-04-08 13:30:00,260.92,261.08,260.85,261.03,4200.0,250.3653,250.5188,250.2981,250.4708,4200.0
2019-04-08 13:35:00,261.01,261.15,260.87,260.99,5800.0,250.4516,250.586,250.3173,250.4324,5800.0
2019-04-08 13:40:00,260.92,260.96,260.65,260.73,16678.0,250.3653,250.4037,250.1062,250.183,16678.0
2019-04-08 13:45:00,260.74,260.74,260.42,260.46,11473.0,250.1926,250.1926,249.8855,249.9239,11473.0
2019-04-08 13:50:00,260.44,260.69,260.26,260.34,18250.0,249.9047,250.1446,249.732,249.8087,18250.0
2019-04-08 13:55:00,260.35,260.94,260.3,260.81,12925.0,249.8183,250.3845,249.7704,250.2597,12925.0
2019-04-08 14:00:00,260.81,260.94,260.61,260.94,3440.0,250.2597,250.3845,250.0678,250.3845,3440.0
2019-04-08 14:05:00,260.95,261.01,260.86,260.91,5554.0,250.3941,250.4516,250.3077,250.3557,5554.0
2019-04-08 14:10:00,260.87,260.9,260.65,260.65,9500.0,250.3173,250.3461,250.1062,250.1062,9500.0
2019-04-08 14:15:00,260.59,260.69,260.51,260.6,10022.0,250.0486,250.1446,249.9719,250.0582,10022.0
2019-04-08 14:20:00,260.52,260.72,260.46,260.46,3000.0,249.9815,250.1734,249.9239,249.9239,3000.0
2019-04-08 14:25:00,260.47,260.8,260.44,260.8,5889.0,249.9335,250.2501,249.9047,250.2501,5889.0
2019-04-08 14:30:00,260.82,260.88,260.69,260.69,3400.0,250.2693,250.3269,250.1446,250.1446,3400.0
2019-04-08 14:35:00,260.69,260.83,260.55,260.58,5716.0,250.1446,250.2789,250.0102,250.039,5716.0
2019-04-08 14:40:00,260.68,260.93,260.68,260.87,2400.0,250.135,250.3749,250.135,250.3173,2400.0
2019-04-08 14:45:00,260.89,260.89,260.73,260.78,4450.0,250.3365,250.3365,250.183,250.2309,4450.0
2019-04-08 14:50:00,260.77,260.96,260.7,260.71,12427.0,250.2213,250.4037,250.1542,250.1638,12427.0
2019-04-08 14:55:00,260.71,260.97,260.71,260.94,6949.0,250.1638,250.4133,250.1638,250.3845,6949.0
2019-04-08 15:00:00,260.89,261.14,260.89,261.14,5200.0,250.3365,250.5764,250.3365,250.5764,5200.0
2019-04-08 15:05:00,261.12,261.27,261.0,261.27,11405.0,250.5572,250.7011,250.442,250.7011,11405.0
2019-04-08 15:10:00,261.25,261.3,261.17,261.17,5100.0,250.6819,250.7299,250.6052,250.6052,5100.0
2019-04-08 15:15:00,261.21,261.39,261.16,261.32,5309.0,250.6435,250.8163,250.5956,250.7491,5309.0
2019-04-08 15:20:00,261.32,261.46,261.31,261.42,3073.0,250.7491,250.8834,250.7395,250.8451,3073.0
2019-04-08 15:25:00,261.38,261.46,261.27,261.31,5518.0,250.8067,250.8834,250.7011,250.7395,5518.0
2019-04-08 15:30:00,261.33,261.36,261.2,261.2,12316.0,250.7587,250.7875,250.634,250.634,12316.0
2019-04-08 15:35:00,261.13,261.15,260.99,261.11,12711.0,250.5668,250.586,250.4324,250.5476,12711.0
2019-04-08 15:40:00,261.12,261.24,261.07,261.1,12246.0,250.5572,250.6723,250.5092,250.538,12246.0
2019-04-08 15:45:00,261.09,261.09,260.89,260.94,22412.0,250.5284,250.5284,250.3365,250.3845,22412.0
2019-04-08 15:50:00,260.95,261.1,260.95,261.0,34171.0,250.3941,250.538,250.3941,250.442,34171.0
2019-04-08 15:55:00,261.04,261.16,260.6,260.76,106962.0,250.4804,250.5956,250.0582,250.2118,106962.0
2019-04-09 09:30:00,258.42,259.57,258.42,259.35,18511.0,248.4166,249.522,248.4166,249.3106,18511.0
2019-04-09 09:35:00,259.56,260.75,259.14,260.71,16997.0,249.5124,250.6564,249.1087,250.6179,16997.0
2019-04-09 09:40:00,260.56,260.94,260.27,260.38,7659.0,250.4737,250.839,250.1949,250.3007,7659.0
2019-04-09 09:45:00,260.28,260.69,260.18,260.37,5555.0,250.2046,250.5987,250.1084,250.2911,5555.0
2019-04-09 09:50:00,260.26,260.33,259.82,260.13,6806.0,250.1853,250.2526,249.7624,250.0604,6806.0
2019-04-09 09:55:00,260.12,260.9,260.08,260.71,4797.0,250.0508,250.8006,250.0123,250.6179,4797.0
2019-04-09 10:00:00,260.79,260.99,260.2,260.28,8376.0,250.6948,250.8871,250.1277,250.2046,8376.0
2019-04-09 10:05:00,260.37,260.98,260.15,260.64,6727.0,250.2911,250.8775,250.0796,250.5506,6727.0
2019-04-09 10:10:00,260.75,260.95,260.34,260.36,5335.0,250.6564,250.8486,250.2622,250.2815,5335.0
2019-04-09 10:15:00,260.38,260.75,260.29,260.7,4686.0,250.3007,250.6564,250.2142,250.6083,4686.0
2019-04-09 10:20:00,260.61,260.82,260.61,260.76,3000.0,250.5218,250.7237,250.5218,250.666,3000.0
2019-04-09 10:25:00,260.78,260.86,260.49,260.79,4640.0,250.6852,250.7621,250.4064,250.6948,4640.0
2019-04-09 10:30:00,260.94,261.22,260.85,261.14,7738.0,250.839,251.1082,250.7525,251.0313,7738.0
2019-04-09 10:35:00,261.12,261.16,260.67,260.75,8400.0,251.012,251.0505,250.5795,250.6564,8400.0
2019-04-09 10:40:00,260.67,260.8,260.28,260.28,3400.0,250.5795,250.7044,250.2046,250.2046,3400.0
2019-04-09 10:45:00,260.21,260.65,260.1,260.35,9205.0,250.1373,250.5602,250.0315,250.2719,9205.0
2019-04-09 10:50:00,260.37,260.44,259.92,260.15,16499.0,250.2911,250.3584,249.8585,250.0796,16499.0
2019-04-09 10:55:00,260.16,260.4,260.1,260.32,4813.0,250.0892,250.3199,250.0315,250.243,4813.0
2019-04-09 11:00:00,260.2,260.8,260.2,260.74,5285.0,250.1277,250.7044,250.1277,250.6468,5285.0
2019-04-09 11:05:00,260.79,260.92,260.67,260.68,3764.0,250.6948,250.8198,250.5795,250.5891,3764.0
2019-04-09 11:10:00,260.56,260.92,260.54,260.76,3913.0,250.4737,250.8198,250.4545,250.666,3913.0
2019-04-09 11:15:00,260.79,260.8,260.42,260.56,5040.0,250.6948,250.7044,250.3391,250.4737,5040.0
2019-04-09 11:20:00,260.52,260.56,260.3,260.36,3904.0,250.4353,250.4737,250.2238,250.2815,3904.0
2019-04-09 11:25:00,260.39,260.65,260.39,260.57,2309.0,250.3103,250.5602,250.3103,250.4833,2309.0
2019-04-09 11:30:00,260.52,260.8,260.51,260.52,4412.0,250.4353,250.7044,250.4257,250.4353,4412.0
2019-04-09 11:35:00,260.46,260.73,260.46,260.48,3900.0,250.3776,250.6371,250.3776,250.3968,3900.0
2019-04-09 11:40:00,260.5,260.65,260.38,260.54,6566.0,250.416,250.5602,250.3007,250.4545,6566.0
2019-04-09 11:45:00,260.52,260.7,260.34,260.56,7770.0,250.4353,250.6083,250.2622,250.4737,7770.0
2019-04-09 11:50:00,260.51,260.54,260.03,260.14,5314.0,250.4257,250.4545,249.9642,250.07,5314.0
2019-04-09 11:55:00,260.2,260.26,259.97,260.0,4288.0,250.1277,250.1853,249.9066,249.9354,4288.0
2019-04-09 12:00:00,260.02,260.21,259.83,259.97,6838.0,249.9546,250.1373,249.772,249.9066,6838.0
2019-04-09 12:05:00,260.0,260.03,259.76,259.83,4542.0,249.9354,249.9642,249.7047,249.772,4542.0
2019-04-09 12:10:00,259.79,260.0,259.7,259.94,5136.0,249.7335,249.9354,249.647,249.8777,5136.0
2019-04-09 12:15:00,259.95,259.95,259.83,259.92,6064.0,249.8873,249.8873,249.772,249.8585,6064.0
2019-04-09 12:20:00,259.9,259.91,259.72,259.75,5318.0,249.8393,249.8489,249.6662,249.6951,5318.0
2019-04-09 12:25:00,259.77,259.87,259.65,259.7,10490.0,249.7143,249.8104,249.5989,249.647,10490.0
2019-04-09 12:30:00,259.7,259.8,259.56,259.66,8828.0,249.647,249.7431,249.5124,249.6086,8828.0
2019-04-09 12:35:00,259.65,259.97,259.65,259.75,9557.0,249.5989,249.9066,249.5989,249.6951,9557.0
2019-04-09 12:40:00,259.65,259.81,259.61,259.64,5305.0,249.5989,249.7528,249.5605,249.5893,5305.0
2019-04-09 12:45:00,259.61,259.75,259.54,259.57,5752.0,249.5605,249.6951,249.4932,249.522,5752.0
2019-04-09 12:50:00,259.54,259.73,259.49,259.69,4137.0,249.4932,249.6759,249.4451,249.6374,4137.0
2019-04-09 12:55:00,259.6,259.69,259.55,259.6,3186.0,249.5509,249.6374,249.5028,249.5509,3186.0
2019-04-09 13:00:00,259.62,259.62,259.5,259.5,4099.0,249.5701,249.5701,249.4548,249.4548,4099.0
2019-04-09 13:05:00,259.54,259.54,259.21,259.32,4241.0,249.4932,249.4932,249.176,249.2817,4241.0
2019-04-09 13:10:00,259.26,259.38,259.03,259.05,6664.0,249.224,249.3394,249.0029,249.0222,6664.0
2019-04-09 13:15:00,259.04,259.14,258.97,258.98,5711.0,249.0126,249.1087,248.9453,248.9549,5711.0
2019-04-09 13:20:00,259.04,259.15,258.86,258.86,8452.0,249.0126,249.1183,248.8395,248.8395,8452.0
2019-04-09 13:25:00,258.9,259.16,258.9,259.06,8195.0,248.878,249.1279,248.878,249.0318,8195.0
2019-04-09 13:30:00,258.95,259.08,258.93,259.0,5570.0,248.926,249.051,248.9068,248.9741,5570.0
2019-04-09 13:35:00,259.0,259.0,258.73,258.95,7277.0,248.9741,248.9741,248.7146,248.926,7277.0
2019-04-09 13:40:00,258.96,259.06,258.91,259.01,4917.0,248.9357,249.0318,248.8876,248.9837,4917.0
2019-04-09 13:45:00,259.03,259.05,258.9,258.9,2219.0,249.0029,249.0222,248.878,248.878,2219.0
2019-04-09 13:50:00,258.85,258.94,258.65,258.92,3700.0,248.8299,248.9164,248.6377,248.8972,3700.0
2019-04-09 13:55:00,259.03,259.03,258.8,258.8,1792.0,249.0029,249.0029,248.7819,248.7819,1792.0
2019-04-09 14:00:00,258.84,258.92,258.73,258.76,6028.0,248.8203,248.8972,248.7146,248.7434,6028.0
2019-04-09 14:05:00,258.85,258.96,258.74,258.93,3230.0,248.8299,248.9357,248.7242,248.9068,3230.0
2019-04-09 14:10:00,258.89,259.16,258.87,259.15,6325.0,248.8684,249.1279,248.8491,249.1183,6325.0
2019-04-09 14:15:00,259.16,259.2,259.0,259.0,5405.0,249.1279,249.1664,248.9741,248.9741,5405.0
2019-04-09 14:20:00,258.95,259.04,258.88,258.98,5724.0,248.926,249.0126,248.8588,248.9549,5724.0
2019-04-09 14:25:00,258.99,259.09,258.9,259.09,5514.0,248.9645,249.0606,248.878,249.0606,5514.0
2019-04-09 14:30:00,259.23,259.34,259.1,259.2,4824.0,249.1952,249.3009,249.0702,249.1664,4824.0
2019-04-09 14:35:00,259.19,259.25,259.18,259.22,1909.0,249.1568,249.2144,249.1471,249.1856,1909.0
2019-04-09 14:40:00,259.16,259.16,258.82,258.82,5909.0,249.1279,249.1279,248.8011,248.8011,5909.0
2019-04-09 14:45:00,258.83,258.95,258.72,258.94,6642.0,248.8107,248.926,248.7049,248.9164,6642.0
2019-04-09 14:50:00,258.9,259.09,258.88,259.06,5054.0,248.878,249.0606,248.8588,249.0318,5054.0
2019-04-09 14:55:00,259.05,259.25,259.0,259.25,4350.0,249.0222,249.2144,248.9741,249.2144,4350.0
2019-04-09 15:00:00,259.21,259.24,259.09,259.11,6755.0,249.176,249.2048,249.0606,249.0799,6755.0
2019-04-09 15:05:00,259.11,259.11,258.86,258.96,13703.0,249.0799,249.0799,248.8395,248.9357,13703.0
2019-04-09 15:10:00,258.97,259.16,258.94,259.07,3306.0,248.9453,249.1279,248.9164,249.0414,3306.0
2019-04-09 15:15:00,259.03,259.15,258.96,259.13,8189.0,249.0029,249.1183,248.9357,249.0991,8189.0
2019-04-09 15:20:00,259.13,259.19,259.01,259.08,8713.0,249.0991,249.1568,248.9837,249.051,8713.0
2019-04-09 15:25:00,259.05,259.19,258.97,259.16,10861.0,249.0222,249.1568,248.9453,249.1279,10861.0
2019-04-09 15:30:00,259.15,259.33,259.09,259.22,12440.0,249.1183,249.2913,249.0606,249.1856,12440.0
2019-04-09 15:35:00,259.23,259.23,259.1,259.13,9353.0,249.1952,249.1952,249.0702,249.0991,9353.0
2019-04-09 15:40:00,259.16,259.18,259.1,259.14,8312.0,249.1279,249.1471,249.0702,249.1087,8312.0
2019-04-09 15:45:00,259.14,259.26,259.02,259.02,23621.0,249.1087,249.224,248.9933,248.9933,23621.0
2019-04-09 15:50:00,259.04,259.05,258.75,258.76,16120.0,249.0126,249.0222,248.7338,248.7434,16120.0
2019-04-09 15:55:00,258.77,259.04,258.54,258.88,66421.0,248.753,249.0126,248.5319,248.8588,66421.0
2019-04-10 09:30:00,259.92,259.93,259.07,259.79,19777.0,249.8585,249.8681,249.0414,249.7335,19777.0
2019-04-10 09:35:00,259.64,260.06,259.36,259.67,33831.0,249.5893,249.9931,249.3202,249.6182,33831.0
2019-04-10 09:40:00,259.62,260.89,259.42,260.88,34941.0,249.5701,250.7909,249.3779,250.7813,34941.0
2019-04-10 09:45:00,260.82,261.0,260.32,260.62,22190.0,250.7237,250.8967,250.243,250.5314,22190.0
2019-04-10 09:50:00,260.67,260.78,260.41,260.54,9100.0,250.5795,250.6852,250.3295,250.4545,9100.0
2019-04-10 09:55:00,260.59,260.65,260.06,260.23,13209.0,250.5026,250.5602,249.9931,250.1565,13209.0
2019-04-10 10:00:00,260.2,260.65,260.15,260.45,28050.0,250.1277,250.5602,250.0796,250.368,28050.0
2019-04-10 10:05:00,260.43,260.47,260.17,260.4,4799.0,250.3488,250.3872,250.0988,250.3199,4799.0
2019-04-10 10:10:00,260.35,260.35,260.03,260.31,6843.0,250.2719,250.2719,249.9642,250.2334,6843.0
2019-04-10 10:15:00,260.3,260.4,260.08,260.14,17124.0,250.2238,250.3199,250.0123,250.07,17124.0
2019-04-10 10:20:00,260.13,260.16,259.85,260.13,19872.0,250.0604,250.0892,249.7912,250.0604,19872.0
2019-04-10 10:25:00,260.07,260.13,259.31,259.34,41522.0,250.0027,250.0604,249.2721,249.3009,41522.0
2019-04-10 10:30:00,259.34,259.67,259.03,259.18,54890.0,249.3009,249.6182,249.0029,249.1471,54890.0
2019-04-10 10:35:00,259.24,259.38,258.86,259.08,76144.0,249.2048,249.3394,248.8395,249.051,76144.0
2019-04-10 10:40:00,259.14,259.7,259.08,259.65,44239.0,249.1087,249.647,249.051,249.5989,44239.0
2019-04-10 10:45:00,259.68,260.0,259.5,259.9,48776.0,249.6278,249.9354,249.4548,249.8393,48776.0
2019-04-10 10:50:00,259.9,260.14,259.66,259.7,21429.0,249.8393,250.07,249.6086,249.647,21429.0
2019-04-10 10:55:00,259.72,259.91,259.55,259.63,12877.0,249.6662,249.8489,249.5028,249.5797,12877.0
2019-04-10 11:00:00,259.65,259.79,259.05,259.05,23653.0,249.5989,249.7335,249.0222,249.0222,23653.0
2019-04-10 11:05:00,259.12,259.36,259.02,259.36,8897.0,249.0895,249.3202,248.9933,249.3202,8897.0
2019-04-10 11:10:00,259.37,259.68,259.24,259.68,5588.0,249.3298,249.6278,249.2048,249.6278,5588.0
2019-04-10 11:15:00,259.57,259.74,259.43,259.46,13704.0,249.522,249.6855,249.3875,249.4163,13704.0
2019-04-10 11:20:00,259.49,259.51,259.21,259.25,38273.0,249.4451,249.4644,249.176,249.2144,38273.0
2019-04-10 11:25:00,259.28,259.31,258.81,258.88,37378.0,249.2433,249.2721,248.7915,248.8588,37378.0
2019-04-10 11:30:00,258.9,259.04,258.78,258.88,31455.0,248.878,249.0126,248.7626,248.8588,31455.0
2019-04-10 11:35:00,258.92,259.16,258.88,258.93,50227.0,248.8972,249.1279,248.8588,248.9068,50227.0
2019-04-10 11:40:00,258.94,258.96,258.7,258.85,11165.0,248.9164,248.9357,248.6857,248.8299,11165.0
2019-04-10 11:45:00,258.88,258.89,258.58,258.62,9064.0,248.8588,248.8684,248.5704,248.6088,9064.0
2019-04-10 11:50:00,258.67,259.01,258.66,258.74,9500.0,248.6569,248.9837,248.6473,248.7242,9500.0
2019-04-10 11:55:00,258.77,258.91,258.67,258.74,15891.0,248.753,248.8876,248.6569,248.7242,15891.0
2019-04-10 12:00:00,258.76,258.9,258.65,258.69,17818.0,248.7434,248.878,248.6377,248.6761,17818.0
2019-04-10 12:05:00,258.74,259.03,258.74,259.03,10480.0,248.7242,249.0029,248.7242,249.0029,10480.0
2019-04-10 12:10:00,259.04,259.14,258.92,258.99,8740.0,249.0126,249.1087,248.8972,248.9645,8740.0
2019-04-10 12:15:00,259.0,259.04,258.92,258.99,6493.0,248.9741,249.0126,248.8972,248.9645,6493.0
2019-04-10 12:20:00,259.0,259.19,258.99,259.18,11510.0,248.9741,249.1568,248.9645,249.1471,11510.0
2019-04-10 12:25:00,259.18,259.26,259.13,259.16,6877.0,249.1471,249.224,249.0991,249.1279,6877.0
2019-04-10 12:30:00,259.19,259.32,259.08,259.31,12853.0,249.1568,249.2817,249.051,249.2721,12853.0
2019-04-10 12:35:00,259.33,259.34,258.86,258.86,21619.0,249.2913,249.3009,248.8395,248.8395,21619.0
2019-04-10 12:40:00,258.86,258.91,258.76,258.81,13729.0,248.8395,248.8876,248.7434,248.7915,13729.0
2019-04-10 12:45:00,258.74,258.82,258.68,258.68,6400.0,248.7242,248.8011,248.6665,248.6665,6400.0
2019-04-10 12:50:00,258.7,258.92,258.69,258.8,3814.0,248.6857,248.8972,248.6761,248.7819,3814.0
2019-04-10 12:55:00,258.79,258.9,258.75,258.81,6217.0,248.7722,248.878,248.7338,248.7915,6217.0
2019-04-10 13:00:00,258.85,258.91,258.75,258.82,5900.0,248.8299,248.8876,248.7338,248.8011,5900.0
2019-04-10 13:05:00,258.86,258.86,258.74,258.8,9600.0,248.8395,248.8395,248.7242,248.7819,9600.0
2019-04-10 13:10:00,258.85,259.02,258.71,258.78,22458.0,248.8299,248.9933,248.6953,248.7626,22458.0
2019-04-10 13:15:00,258.78,258.89,258.78,258.88,13799.0,248.7626,248.8684,248.7626,248.8588,13799.0
2019-04-10 13:20:00,258.88,258.93,258.81,258.88,3400.0,248.8588,248.9068,248.7915,248.8588,3400.0
2019-04-10 13:25:00,258.86,258.86,258.74,258.74,3600.0,248.8395,248.8395,248.7242,248.7242,3600.0
2019-04-10 13:30:00,258.77,258.88,258.77,258.81,900.0,248.753,248.8588,248.753,248.7915,900.0
2019-04-10 13:35:00,258.85,258.98,258.83,258.88,15833.0,248.8299,248.9549,248.8107,248.8588,15833.0
2019-04-10 13:40:00,258.89,259.03,258.84,258.9,17981.0,248.8684,249.0029,248.8203,248.878,17981.0
2019-04-10 13:45:00,258.89,258.96,258.84,258.89,29287.0,248.8684,248.9357,248.8203,248.8684,29287.0
2019-04-10 13:50:00,258.91,258.92,258.59,258.66,6550.0,248.8876,248.8972,248.58,248.6473,6550.0
2019-04-10 13:55:00,258.66,258.83,258.63,258.83,4804.0,248.6473,248.8107,248.6184,248.8107,4804.0
2019-04-10 14:00:00,258.88,258.94,258.77,258.84,2862.0,248.8588,248.9164,248.753,248.8203,2862.0
2019-04-10 14:05:00,258.9,258.97,258.77,258.77,9232.0,248.878,248.9453,248.753,248.753,9232.0
2019-04-10 14:10:00,258.82,258.82,258.55,258.6,5628.0,248.8011,248.8011,248.5415,248.5896,5628.0
2019-04-10 14:15:00,258.59,258.71,258.53,258.54,11091.0,248.58,248.6953,248.5223,248.5319,11091.0
2019-04-10 14:20:00,258.55,258.58,257.91,257.99,17284.0,248.5415,248.5704,247.9263,248.0032,17284.0
2019-04-10 14:25:00,258.0,258.15,257.73,258.15,16331.0,248.0128,248.157,247.7533,248.157,16331.0
2019-04-10 14:30:00,258.17,258.17,257.77,257.86,9800.0,248.1762,248.1762,247.7917,247.8782,9800.0
2019-04-10 14:35:00,257.88,258.12,257.78,258.04,9999.0,247.8975,248.1282,247.8013,248.0513,9999.0
2019-04-10 14:40:00,258.14,258.27,257.97,258.23,29489.0,248.1474,248.2724,247.984,248.2339,29489.0
2019-04-10 14:45:00,258.27,258.42,258.09,258.26,20754.0,248.2724,248.4166,248.0993,248.2628,20754.0
2019-04-10 14:50:00,258.26,258.82,258.26,258.66,27736.0,248.2628,248.8011,248.2628,248.6473,27736.0
2019-04-10 14:55:00,258.68,258.68,258.3,258.43,21630.0,248.6665,248.6665,248.3012,248.4262,21630.0
2019-04-10 15:00:00,258.4,258.83,258.34,258.75,23055.0,248.3973,248.8107,248.3397,248.7338,23055.0
2019-04-10 15:05:00,258.73,259.1,258.6,259.0,14812.0,248.7146,249.0702,248.5896,248.9741,14812.0
2019-04-10 15:10:00,259.0,259.11,258.9,258.92,9119.0,248.9741,249.0799,248.878,248.8972,9119.0
2019-04-10 15:15:00,258.9,258.97,258.83,258.88,15115.0,248.878,248.9453,248.8107,248.8588,15115.0
2019-04-10 15:20:00,258.92,258.98,258.87,258.97,9866.0,248.8972,248.9549,248.8491,248.9453,9866.0
2019-04-10 15:25:00,258.95,259.04,258.94,259.0,5521.0,248.926,249.0126,248.9164,248.9741,5521.0
2019-04-10 15:30:00,259.01,259.1,258.93,259.01,11704.0,248.9837,249.0702,248.9068,248.9837,11704.0
2019-04-10 15:35:00,259.03,259.22,259.01,259.22,10713.0,249.0029,249.1856,248.9837,249.1856,10713.0
2019-04-10 15:40:00,259.21,259.34,259.18,259.28,11418.0,249.176,249.3009,249.1471,249.2433,11418.0
2019-04-10 15:45:00,259.28,259.28,259.03,259.13,17734.0,249.2433,249.2433,249.0029,249.0991,17734.0
2019-04-10 15:50:00,259.14,259.15,258.89,259.01,28410.0,249.1087,249.1183,248.8684,248.9837,28410.0
2019-04-10 15:55:00,258.99,259.11,258.78,259.09,78301.0,248.9645,249.0799,248.7626,249.0606,78301.0
2019-04-11 09:30:00,260.74,260.75,259.65,259.99,36438.0,250.6468,250.6564,249.5989,249.9258,36438.0
2019-04-11 09:35:00,259.98,260.33,259.7,259.95,11473.0,249.9162,250.2526,249.647,249.8873,11473.0
2019-04-11 09:40:00,259.98,260.4,259.98,260.02,12033.0,249.9162,250.3199,249.9162,249.9546,12033.0
2019-04-11 09:45:00,259.98,260.09,259.33,259.86,4728.0,249.9162,250.0219,249.2913,249.8008,4728.0
2019-04-11 09:50:00,259.92,260.07,259.27,259.27,5605.0,249.8585,250.0027,249.2337,249.2337,5605.0
2019-04-11 09:55:00,259.4,259.75,259.35,259.6,2682.0,249.3586,249.6951,249.3106,249.5509,2682.0
2019-04-11 10:00:00,259.64,259.64,259.2,259.24,3725.0,249.5893,249.5893,249.1664,249.2048,3725.0
2019-04-11 10:05:00,259.33,259.35,259.12,259.29,3100.0,249.2913,249.3106,249.0895,249.2529,3100.0
2019-04-11 10:10:00,259.32,259.44,258.8,258.9,4700.0,249.2817,249.3971,248.7819,248.878,4700.0
2019-04-11 10:15:00,258.95,259.08,258.73,258.73,4352.0,248.926,249.051,248.7146,248.7146,4352.0
2019-04-11 10:20:00,258.91,259.34,258.88,259.34,3900.0,248.8876,249.3009,248.8588,249.3009,3900.0
2019-04-11 10:25:00,259.26,259.39,259.06,259.19,13665.0,249.224,249.349,249.0318,249.1568,13665.0
2019-04-11 10:30:00,259.17,259.36,258.98,258.98,2815.0,249.1375,249.3202,248.9549,248.9549,2815.0
2019-04-11 10:35:00,259.15,259.25,259.05,259.18,3878.0,249.1183,249.2144,249.0222,249.1471,3878.0
2019-04-11 10:40:00,259.12,259.33,259.07,259.19,7866.0,249.0895,249.2913,249.0414,249.1568,7866.0
2019-04-11 10:45:00,259.22,259.46,259.22,259.34,5346.0,249.1856,249.4163,249.1856,249.3009,5346.0
2019-04-11 10:50:00,259.34,259.69,259.32,259.65,2950.0,249.3009,249.6374,249.2817,249.5989,2950.0
2019-04-11 10:55:00,259.66,259.71,259.41,259.51,16133.0,249.6086,249.6566,249.3682,249.4644,16133.0
2019-04-11 11:00:00,259.58,259.82,259.38,259.63,31541.0,249.5317,249.7624,249.3394,249.5797,31541.0
2019-04-11 11:05:00,259.55,259.7,259.47,259.51,7782.0,249.5028,249.647,249.4259,249.4644,7782.0
2019-04-11 11:10:00,259.51,259.51,258.93,258.97,23190.0,249.4644,249.4644,248.9068,248.9453,23190.0
2019-04-11 11:15:00,258.96,259.31,258.96,259.31,19525.0,248.9357,249.2721,248.9357,249.2721,19525.0
2019-04-11 11:20:00,259.32,259.72,259.31,259.53,32509.0,249.2817,249.6662,249.2721,249.4836,32509.0
2019-04-11 11:25:00,259.53,259.53,259.04,259.19,17276.0,249.4836,249.4836,249.0126,249.1568,17276.0
2019-04-11 11:30:00,259.16,259.37,259.05,259.25,13975.0,249.1279,249.3298,249.0222,249.2144,13975.0
2019-04-11 11:35:00,259.25,259.37,259.02,259.14,14627.0,249.2144,249.3298,248.9933,249.1087,14627.0
2019-04-11 11:40:00,259.11,259.25,258.78,258.81,10527.0,249.0799,249.2144,248.7626,248.7915,10527.0
2019-04-11 11:45:00,258.82,258.95,258.71,258.86,6200.0,248.8011,248.926,248.6953,248.8395,6200.0
2019-04-11 11:50:00,259.08,259.46,259.08,259.33,2670.0,249.051,249.4163,249.051,249.2913,2670.0
2019-04-11 11:55:00,259.52,259.7,259.46,259.57,3904.0,249.474,249.647,249.4163,249.522,3904.0
2019-04-11 12:00:00,259.58,259.68,259.47,259.61,2800.0,249.5317,249.6278,249.4259,249.5605,2800.0
2019-04-11 12:05:00,259.66,260.09,259.61,260.02,31800.0,249.6086,250.0219,249.5605,249.9546,31800.0
2019-04-11 12:10:00,260.06,260.06,259.91,260.06,3750.0,249.9931,249.9931,249.8489,249.9931,3750.0
2019-04-11 12:15:00,260.07,260.07,259.91,259.98,23314.0,250.0027,250.0027,249.8489,249.9162,23314.0
2019-04-11 12:20:00,260.01,260.1,259.89,259.96,17180.0,249.945,250.0315,249.8297,249.8969,17180.0
2019-04-11 12:25:00,259.92,260.11,259.9,259.99,8102.0,249.8585,250.0411,249.8393,249.9258,8102.0
2019-04-11 12:30:00,259.97,259.98,259.5,259.6,54180.0,249.9066,249.9162,249.4548,249.5509,54180.0
2019-04-11 12:35:00,259.6,259.67,259.55,259.6,16000.0,249.5509,249.6182,249.5028,249.5509,16000.0
2019-04-11 12:40:00,259.64,259.82,259.59,259.61,24768.0,249.5893,249.7624,249.5413,249.5605,24768.0
2019-04-11 12:45:00,259.61,259.72,259.56,259.69,12302.0,249.5605,249.6662,249.5124,249.6374,12302.0
2019-04-11 12:50:00,259.7,259.93,259.59,259.84,32532.0,249.647,249.8681,249.5413,249.7816,32532.0
2019-04-11 12:55:00,259.85,259.87,259.66,259.82,22237.0,249.7912,249.8104,249.6086,249.7624,22237.0
2019-04-11 13:00:00,259.8,259.85,259.68,259.71,17822.0,249.7431,249.7912,249.6278,249.6566,17822.0
2019-04-11 13:05:00,259.75,259.85,259.7,259.79,7100.0,249.6951,249.7912,249.647,249.7335,7100.0
2019-04-11 13:10:00,259.79,260.0,259.77,260.0,13602.0,249.7335,249.9354,249.7143,249.9354,13602.0
2019-04-11 13:15:00,259.99,260.05,259.97,259.98,3100.0,249.9258,249.9835,249.9066,249.9162,3100.0
2019-04-11 13:20:00,259.99,260.04,259.81,259.81,6429.0,249.9258,249.9739,249.7528,249.7528,6429.0
2019-04-11 13:25:00,259.78,259.9,259.75,259.82,3860.0,249.7239,249.8393,249.6951,249.7624,3860.0
2019-04-11 13:30:00,259.87,259.94,259.75,259.94,2900.0,249.8104,249.8777,249.6951,249.8777,2900.0
2019-04-11 13:35:00,259.96,260.0,259.75,259.75,3625.0,249.8969,249.9354,249.6951,249.6951,3625.0
2019-04-11 13:40:00,259.79,259.95,259.7,259.95,3904.0,249.7335,249.8873,249.647,249.8873,3904.0
2019-04-11 13:45:00,259.94,259.98,259.86,259.9,1801.0,249.8777,249.9162,249.8008,249.8393,1801.0
2019-04-11 13:50:00,259.93,259.94,259.76,259.76,1800.0,249.8681,249.8777,249.7047,249.7047,1800.0
2019-04-11 13:55:00,259.73,259.89,259.72,259.81,1415.0,249.6759,249.8297,249.6662,249.7528,1415.0
2019-04-11 14:00:00,259.78,259.82,259.66,259.72,5443.0,249.7239,249.7624,249.6086,249.6662,5443.0
2019-04-11 14:05:00,259.77,259.82,259.67,259.74,2100.0,249.7143,249.7624,249.6182,249.6855,2100.0
2019-04-11 14:10:00,259.75,259.82,259.75,259.8,3673.0,249.6951,249.7624,249.6951,249.7431,3673.0
2019-04-11 14:15:00,259.74,259.87,259.69,259.81,5653.0,249.6855,249.8104,249.6374,249.7528,5653.0
2019-04-11 14:20:00,259.84,259.95,259.77,259.77,3945.0,249.7816,249.8873,249.7143,249.7143,3945.0
2019-04-11 14:25:00,259.78,259.8,259.62,259.62,4730.0,249.7239,249.7431,249.5701,249.5701,4730.0
2019-04-11 14:30:00,259.62,259.73,259.58,259.59,3928.0,249.5701,249.6759,249.5317,249.5413,3928.0
2019-04-11 14:35:00,259.56,259.68,259.51,259.61,2300.0,249.5124,249.6278,249.4644,249.5605,2300.0
2019-04-11 14:40:00,259.58,259.77,259.58,259.64,4090.0,249.5317,249.7143,249.5317,249.5893,4090.0
2019-04-11 14:45:00,259.64,259.81,259.64,259.72,5100.0,249.5893,249.7528,249.5893,249.6662,5100.0
2019-04-11 14:50:00,259.68,259.72,259.6,259.62,4800.0,249.6278,249.6662,249.5509,249.5701,4800.0
2019-04-11 14:55:00,259.64,259.71,259.57,259.71,2693.0,249.5893,249.6566,249.522,249.6566,2693.0
2019-04-11 15:00:00,259.66,259.78,259.65,259.76,2692.0,249.6086,249.7239,249.5989,249.7047,2692.0
2019-04-11 15:05:00,259.83,259.96,259.83,259.96,6206.0,249.772,249.8969,249.772,249.8969,6206.0
2019-04-11 15:10:00,259.89,259.89,259.76,259.76,3100.0,249.8297,249.8297,249.7047,249.7047,3100.0
2019-04-11 15:15:00,259.75,259.83,259.74,259.8,4047.0,249.6951,249.772,249.6855,249.7431,4047.0
2019-04-11 15:20:00,259.8,259.88,259.59,259.67,10079.0,249.7431,249.82,249.5413,249.6182,10079.0
2019-04-11 15:25:00,259.66,259.91,259.66,259.85,4583.0,249.6086,249.8489,249.6086,249.7912,4583.0
2019-04-11 15:30:00,259.87,259.91,259.75,259.79,12669.0,249.8104,249.8489,249.6951,249.7335,12669.0
2019-04-11 15:35:00,259.8,259.82,259.73,259.76,8329.0,249.7431,249.7624,249.6759,249.7047,8329.0
2019-04-11 15:40:00,259.73,259.75,259.51,259.69,13738.0,249.6759,249.6951,249.4644,249.6374,13738.0
2019-04-11 15:45:00,259.69,259.75,259.54,259.56,7842.0,249.6374,249.6951,249.4932,249.5124,7842.0
2019-04-11 15:50:00,259.57,259.76,259.57,259.68,37114.0,249.522,249.7047,249.522,249.6278,37114.0
2019-04-11 15:55:00,259.65,259.72,259.49,259.59,69550.0,249.5989,249.6662,249.4451,249.5413,69550.0
2019-04-12 09:30:00,260.93,261.84,259.62,259.64,31340.0,250.8294,251.7042,249.5701,249.5893,31340.0
2019-04-12 09:35:00,259.4,259.79,258.79,259.03,17076.0,249.3586,249.7335,248.7722,249.0029,17076.0
2019-04-12 09:40:00,259.06,259.51,258.28,258.5,32599.0,249.0318,249.4644,248.282,248.4935,32599.0
2019-04-12 09:45:00,258.97,260.16,258.93,259.41,47962.0,248.9453,250.0892,248.9068,249.3682,47962.0
2019-04-12 09:50:00,259.56,260.13,259.38,260.08,30230.0,249.5124,250.0604,249.3394,250.0123,30230.0
2019-04-12 09:55:00,260.0,260.01,259.46,259.74,28419.0,249.9354,249.945,249.4163,249.6855,28419.0
2019-04-12 10:00:00,259.75,260.05,259.62,259.96,31938.0,249.6951,249.9835,249.5701,249.8969,31938.0
2019-04-12 10:05:00,259.94,259.99,259.53,259.58,23528.0,249.8777,249.9258,249.4836,249.5317,23528.0
2019-04-12 10:10:00,259.66,259.89,259.29,259.38,36237.0,249.6086,249.8297,249.2529,249.3394,36237.0
2019-04-12 10:15:00,259.39,259.91,259.39,259.8,32456.0,249.349,249.8489,249.349,249.7431,32456.0
2019-04-12 10:20:00,259.83,260.12,259.73,260.02,22054.0,249.772,250.0508,249.6759,249.9546,22054.0
2019-04-12 10:25:00,260.01,260.41,259.98,260.17,30596.0,249.945,250.3295,249.9162,250.0988,30596.0
2019-04-12 10:30:00,260.18,260.54,259.91,260.49,58309.0,250.1084,250.4545,249.8489,250.4064,58309.0
2019-04-12 10:35:00,260.53,260.53,259.87,260.0,36508.0,250.4449,250.4449,249.8104,249.9354,36508.0
2019-04-12 10:40:00,260.01,260.09,259.68,259.97,77051.0,249.945,250.0219,249.6278,249.9066,77051.0
2019-04-12 10:45:00,259.96,260.01,259.72,259.95,19739.0,249.8969,249.945,249.6662,249.8873,19739.0
2019-04-12 10:50:00,259.97,260.22,259.83,260.17,39119.0,249.9066,250.1469,249.772,250.0988,39119.0
2019-04-12 10:55:00,260.2,260.44,260.05,260.38,12968.0,250.1277,250.3584,249.9835,250.3007,12968.0
2019-04-12 11:00:00,260.33,260.33,259.99,260.24,11066.0,250.2526,250.2526,249.9258,250.1661,11066.0
2019-04-12 11:05:00,260.22,260.33,260.01,260.19,12349.0,250.1469,250.2526,249.945,250.118,12349.0
2019-04-12 11:10:00,260.29,260.29,260.03,260.03,3938.0,250.2142,250.2142,249.9642,249.9642,3938.0
2019-04-12 11:15:00,260.07,260.08,259.87,259.98,15307.0,250.0027,250.0123,249.8104,249.9162,15307.0
2019-04-12 11:20:00,259.97,260.17,259.85,259.95,30046.0,249.9066,250.0988,249.7912,249.8873,30046.0
2019-04-12 11:25:00,259.97,260.0,259.83,259.89,29323.0,249.9066,249.9354,249.772,249.8297,29323.0
2019-04-12 11:30:00,259.87,260.18,259.86,260.13,52659.0,249.8104,250.1084,249.8008,250.0604,52659.0
2019-04-12 11:35:00,260.08,260.18,259.95,260.18,28730.0,250.0123,250.1084,249.8873,250.1084,28730.0
2019-04-12 11:40:00,260.18,260.22,260.05,260.06,10923.0,250.1084,250.1469,249.9835,249.9931,10923.0
2019-04-12 11:45:00,260.05,260.12,259.96,259.97,6565.0,249.9835,250.0508,249.8969,249.9066,6565.0
2019-04-12 11:50:00,260.0,260.26,259.8,260.01,20927.0,249.9354,250.1853,249.7431,249.945,20927.0
2019-04-12 11:55:00,260.13,260.19,259.95,260.1,19338.0,250.0604,250.118,249.8873,250.0315,19338.0
2019-04-12 12:00:00,260.05,260.23,259.93,260.16,17814.0,249.9835,250.1565,249.8681,250.0892,17814.0
2019-04-12 12:05:00,260.14,260.25,259.97,260.16,9048.0,250.07,250.1757,249.9066,250.0892,9048.0
2019-04-12 12:10:00,260.2,260.24,260.15,260.24,6306.0,250.1277,250.1661,250.0796,250.1661,6306.0
2019-04-12 12:15:00,260.25,260.32,260.18,260.18,17223.0,250.1757,250.243,250.1084,250.1084,17223.0
2019-04-12 12:20:00,260.2,260.2,260.06,260.08,3645.0,250.1277,250.1277,249.9931,250.0123,3645.0
2019-04-12 12:25:00,260.06,260.24,260.03,260.14,7532.0,249.9931,250.1661,249.9642,250.07,7532.0
2019-04-12 12:30:00,260.15,260.22,260.09,260.09,2700.0,250.0796,250.1469,250.0219,250.0219,2700.0
2019-04-12 12:35:00,260.09,260.15,260.05,260.1,4455.0,250.0219,250.0796,249.9835,250.0315,4455.0
2019-04-12 12:40:00,260.1,260.15,260.06,260.1,6122.0,250.0315,250.0796,249.9931,250.0315,6122.0
2019-04-12 12:45:00,260.1,260.15,260.01,260.01,13860.0,250.0315,250.0796,249.945,249.945,13860.0
2019-04-12 12:50:00,260.05,260.05,260.0,260.0,5900.0,249.9835,249.9835,249.9354,249.9354,5900.0
2019-04-12 12:55:00,259.99,260.08,259.95,260.0,15565.0,249.9258,250.0123,249.8873,249.9354,15565.0
2019-04-12 13:00:00,260.05,260.16,259.91,260.08,4916.0,249.9835,250.0892,249.8489,250.0123,4916.0
2019-04-12 13:05:00,260.1,260.32,260.01,260.29,19921.0,250.0315,250.243,249.945,250.2142,19921.0
2019-04-12 13:10:00,260.25,260.29,260.23,260.25,5953.0,250.1757,250.2142,250.1565,250.1757,5953.0
2019-04-12 13:15:00,260.21,260.27,260.08,260.26,7435.0,250.1373,250.1949,250.0123,250.1853,7435.0
2019-04-12 13:20:00,260.26,260.31,260.19,260.24,9668.0,250.1853,250.2334,250.118,250.1661,9668.0
2019-04-12 13:25:00,260.29,260.33,260.2,260.23,3626.0,250.2142,250.2526,250.1277,250.1565,3626.0
2019-04-12 13:30:00,260.24,260.28,260.19,260.2,4500.0,250.1661,250.2046,250.118,250.1277,4500.0
2019-04-12 13:35:00,260.22,260.27,260.17,260.27,3200.0,250.1469,250.1949,250.0988,250.1949,3200.0
2019-04-12 13:40:00,260.2,260.24,260.18,260.23,4700.0,250.1277,250.1661,250.1084,250.1565,4700.0
2019-04-12 13:45:00,260.25,260.34,260.2,260.22,8290.0,250.1757,250.2622,250.1277,250.1469,8290.0
2019-04-12 13:50:00,260.24,260.24,260.13,260.17,3811.0,250.1661,250.1661,250.0604,250.0988,3811.0
2019-04-12 13:55:00,260.13,260.23,260.12,260.2,5798.0,250.0604,250.1565,250.0508,250.1277,5798.0
2019-04-12 14:00:00,260.18,260.23,260.12,260.2,5391.0,250.1084,250.1565,250.0508,250.1277,5391.0
2019-04-12 14:05:00,260.2,260.26,260.19,260.21,14135.0,250.1277,250.1853,250.118,250.1373,14135.0
2019-04-12 14:10:00,260.31,260.45,260.27,260.36,17153.0,250.2334,250.368,250.1949,250.2815,17153.0
2019-04-12 14:15:00,260.4,260.4,260.29,260.34,9586.0,250.3199,250.3199,250.2142,250.2622,9586.0
2019-04-12 14:20:00,260.33,260.35,260.21,260.21,7786.0,250.2526,250.2719,250.1373,250.1373,7786.0
2019-04-12 14:25:00,260.26,260.3,260.22,260.28,4448.0,250.1853,250.2238,250.1469,250.2046,4448.0
2019-04-12 14:30:00,260.26,260.27,260.17,260.21,7434.0,250.1853,250.1949,250.0988,250.1373,7434.0
2019-04-12 14:35:00,260.24,260.24,260.06,260.07,12846.0,250.1661,250.1661,249.9931,250.0027,12846.0
2019-04-12 14:40:00,260.02,260.13,260.01,260.02,7019.0,249.9546,250.0604,249.945,249.9546,7019.0
2019-04-12 14:45:00,260.02,260.12,259.89,259.91,8243.0,249.9546,250.0508,249.8297,249.8489,8243.0
2019-04-12 14:50:00,259.96,260.05,259.93,260.05,4300.0,249.8969,249.9835,249.8681,249.9835,4300.0
2019-04-12 14:55:00,260.06,260.22,260.05,260.13,5900.0,249.9931,250.1469,249.9835,250.0604,5900.0
2019-04-12 15:00:00,260.19,260.21,260.11,260.16,5241.0,250.118,250.1373,250.0411,250.0892,5241.0
2019-04-12 15:05:00,260.15,260.21,260.04,260.1,5710.0,250.0796,250.1373,249.9739,250.0315,5710.0
2019-04-12 15:10:00,260.09,260.1,259.96,260.01,7304.0,250.0219,250.0315,249.8969,249.945,7304.0
2019-04-12 15:15:00,260.01,260.06,259.96,260.01,10950.0,249.945,249.9931,249.8969,249.945,10950.0
2019-04-12 15:20:00,260.01,260.08,259.96,260.03,6406.0,249.945,250.0123,249.8969,249.9642,6406.0
2019-04-12 15:25:00,260.03,260.12,259.99,260.03,17054.0,249.9642,250.0508,249.9258,249.9642,17054.0
2019-04-12 15:30:00,260.01,260.14,259.99,260.06,19813.0,249.945,250.07,249.9258,249.9931,19813.0
2019-04-12 15:35:00,260.04,260.15,260.03,260.12,30580.0,249.9739,250.0796,249.9642,250.0508,30580.0
2019-04-12 15:40:00,260.12,260.15,260.07,260.09,23288.0,250.0508,250.0796,250.0027,250.0219,23288.0
2019-04-12 15:45:00,260.1,260.14,259.97,260.14,16415.0,250.0315,250.07,249.9066,250.07,16415.0
2019-04-12 15:50:00,260.1,260.18,260.05,260.15,22555.0,250.0315,250.1084,249.9835,250.0796,22555.0
2019-04-12 15:55:00,260.17,260.27,260.0,260.04,49518.0,250.0988,250.1949,249.9354,249.9739,49518.0
2019-04-15 09:30:00,260.49,260.5,260.0,260.14,24289.0,250.4064,250.416,249.9354,250.07,24289.0
2019-04-15 09:35:00,260.0,261.14,260.0,260.74,72410.0,249.9354,251.0313,249.9354,250.6468,72410.0
2019-04-15 09:40:00,261.0,261.55,260.56,261.0,50537.0,250.8967,251.4254,250.4737,250.8967,50537.0
2019-04-15 09:45:00,260.99,261.1,260.08,260.68,41753.0,250.8871,250.9928,250.0123,250.5891,41753.0
2019-04-15 09:50:00,260.68,260.84,260.28,260.28,21432.0,250.5891,250.7429,250.2046,250.2046,21432.0
2019-04-15 09:55:00,260.25,260.4,259.86,260.04,6880.0,250.1757,250.3199,249.8008,249.9739,6880.0
2019-04-15 10:00:00,260.15,260.2,259.81,260.04,12676.0,250.0796,250.1277,249.7528,249.9739,12676.0
2019-04-15 10:05:00,260.0,260.84,260.0,260.65,7444.0,249.9354,250.7429,249.9354,250.5602,7444.0
2019-04-15 10:10:00,260.62,260.83,260.54,260.62,8714.0,250.5314,250.7333,250.4545,250.5314,8714.0
2019-04-15 10:15:00,260.54,260.61,260.27,260.46,3907.0,250.4545,250.5218,250.1949,250.3776,3907.0
2019-04-15 10:20:00,260.54,260.79,260.39,260.61,9175.0,250.4545,250.6948,250.3103,250.5218,9175.0
2019-04-15 10:25:00,260.65,260.67,260.22,260.22,6525.0,250.5602,250.5795,250.1469,250.1469,6525.0
2019-04-15 10:30:00,260.27,260.29,259.97,260.13,6846.0,250.1949,250.2142,249.9066,250.0604,6846.0
2019-04-15 10:35:00,260.21,260.21,259.69,259.92,5319.0,250.1373,250.1373,249.6374,249.8585,5319.0
2019-04-15 10:40:00,260.02,260.11,259.84,260.01,4749.0,249.9546,250.0411,249.7816,249.945,4749.0
2019-04-15 10:45:00,260.06,260.49,260.06,260.32,10825.0,249.9931,250.4064,249.9931,250.243,10825.0
2019-04-15 10:50:00,260.35,260.88,260.35,260.7,35077.0,250.2719,250.7813,250.2719,250.6083,35077.0
2019-04-15 10:55:00,260.7,260.97,260.59,260.82,30819.0,250.6083,250.8679,250.5026,250.7237,30819.0
2019-04-15 11:00:00,260.94,261.28,260.89,260.94,28513.0,250.839,251.1659,250.7909,250.839,28513.0
2019-04-15 11:05:00,260.88,261.19,260.81,261.12,9887.0,250.7813,251.0793,250.714,251.012,9887.0
2019-04-15 11:10:00,261.21,261.25,261.09,261.15,21138.0,251.0986,251.137,250.9832,251.0409,21138.0
2019-04-15 11:15:00,261.14,261.43,261.06,261.32,34765.0,251.0313,251.31,250.9544,251.2043,34765.0
2019-04-15 11:20:00,261.27,261.35,261.08,261.15,8625.0,251.1562,251.2331,250.9736,251.0409,8625.0
2019-04-15 11:25:00,261.11,261.21,260.94,261.02,7847.0,251.0024,251.0986,250.839,250.9159,7847.0
2019-04-15 11:30:00,261.02,261.07,260.9,260.91,5100.0,250.9159,250.964,250.8006,250.8102,5100.0
2019-04-15 11:35:00,260.93,261.06,260.89,260.92,4142.0,250.8294,250.9544,250.7909,250.8198,4142.0
2019-04-15 11:40:00,260.96,261.01,260.88,260.9,5800.0,250.8582,250.9063,250.7813,250.8006,5800.0
2019-04-15 11:45:00,260.93,260.95,260.72,260.82,12484.0,250.8294,250.8486,250.6275,250.7237,12484.0
2019-04-15 11:50:00,260.86,260.9,260.78,260.79,10628.0,250.7621,250.8006,250.6852,250.6948,10628.0
2019-04-15 11:55:00,260.75,261.07,260.75,261.0,8763.0,250.6564,250.964,250.6564,250.8967,8763.0
2019-04-15 12:00:00,261.0,261.06,260.71,260.92,9015.0,250.8967,250.9544,250.6179,250.8198,9015.0
2019-04-15 12:05:00,260.98,261.01,260.85,260.9,9000.0,250.8775,250.9063,250.7525,250.8006,9000.0
2019-04-15 12:10:00,260.9,260.9,260.55,260.67,22062.0,250.8006,250.8006,250.4641,250.5795,22062.0
2019-04-15 12:15:00,260.65,260.95,260.46,260.93,44531.0,250.5602,250.8486,250.3776,250.8294,44531.0
2019-04-15 12:20:00,261.0,261.1,260.95,261.07,5533.0,250.8967,250.9928,250.8486,250.964,5533.0
2019-04-15 12:25:00,261.1,261.23,261.05,261.06,13045.0,250.9928,251.1178,250.9448,250.9544,13045.0
2019-04-15 12:30:00,261.07,261.19,260.89,261.11,11130.0,250.964,251.0793,250.7909,251.0024,11130.0
2019-04-15 12:35:00,261.13,261.29,261.11,261.14,3700.0,251.0217,251.1755,251.0024,251.0313,3700.0
2019-04-15 12:40:00,261.19,261.2,261.0,261.08,3164.0,251.0793,251.0889,250.8967,250.9736,3164.0
2019-04-15 12:45:00,261.12,261.18,261.09,261.13,4200.0,251.012,251.0697,250.9832,251.0217,4200.0
2019-04-15 12:50:00,261.16,261.31,261.13,261.28,8862.0,251.0505,251.1947,251.0217,251.1659,8862.0
2019-04-15 12:55:00,261.25,261.28,260.99,261.18,3711.0,251.137,251.1659,250.8871,251.0697,3711.0
2019-04-15 13:00:00,261.16,261.23,261.1,261.23,4500.0,251.0505,251.1178,250.9928,251.1178,4500.0
2019-04-15 13:05:00,261.26,261.32,261.12,261.12,5100.0,251.1466,251.2043,251.012,251.012,5100.0
2019-04-15 13:10:00,261.12,261.24,261.1,261.17,6400.0,251.012,251.1274,250.9928,251.0601,6400.0
2019-04-15 13:15:00,261.2,261.24,260.96,261.24,12782.0,251.0889,251.1274,250.8582,251.1274,12782.0
2019-04-15 13:20:00,261.26,261.55,261.2,261.55,2500.0,251.1466,251.4254,251.0889,251.4254,2500.0
2019-04-15 13:25:00,261.47,261.51,261.18,261.26,9845.0,251.3485,251.3869,251.0697,251.1466,9845.0
2019-04-15 13:30:00,261.23,261.33,261.22,261.22,4420.0,251.1178,251.2139,251.1082,251.1082,4420.0
2019-04-15 13:35:00,261.33,261.34,261.19,261.28,9700.0,251.2139,251.2235,251.0793,251.1659,9700.0
2019-04-15 13:40:00,261.33,261.37,261.2,261.21,7929.0,251.2139,251.2524,251.0889,251.0986,7929.0
2019-04-15 13:45:00,261.19,261.27,261.19,261.23,2000.0,251.0793,251.1562,251.0793,251.1178,2000.0
2019-04-15 13:50:00,261.23,261.27,261.14,261.14,2500.0,251.1178,251.1562,251.0313,251.0313,2500.0
2019-04-15 13:55:00,261.17,261.27,261.17,261.22,4120.0,251.0601,251.1562,251.0601,251.1082,4120.0
2019-04-15 14:00:00,261.2,261.2,261.04,261.09,6500.0,251.0889,251.0889,250.9351,250.9832,6500.0
2019-04-15 14:05:00,261.15,261.18,260.89,260.9,5750.0,251.0409,251.0697,250.7909,250.8006,5750.0
2019-04-15 14:10:00,260.87,260.92,260.8,260.88,5423.0,250.7717,250.8198,250.7044,250.7813,5423.0
2019-04-15 14:15:00,260.98,261.03,260.89,260.98,5800.0,250.8775,250.9255,250.7909,250.8775,5800.0
2019-04-15 14:20:00,260.95,261.02,260.83,260.86,3300.0,250.8486,250.9159,250.7333,250.7621,3300.0
2019-04-15 14:25:00,260.86,261.02,260.85,260.88,6075.0,250.7621,250.9159,250.7525,250.7813,6075.0
2019-04-15 14:30:00,260.9,261.04,260.87,260.98,4627.0,250.8006,250.9351,250.7717,250.8775,4627.0
2019-04-15 14:35:00,260.99,261.05,260.94,260.98,6500.0,250.8871,250.9448,250.839,250.8775,6500.0
2019-04-15 14:40:00,261.03,261.1,261.0,261.03,11177.0,250.9255,250.9928,250.8967,250.9255,11177.0
2019-04-15 14:45:00,261.03,261.1,261.03,261.1,6887.0,250.9255,250.9928,250.9255,250.9928,6887.0
2019-04-15 14:50:00,261.1,261.24,261.0,261.17,9888.0,250.9928,251.1274,250.8967,251.0601,9888.0
2019-04-15 14:55:00,261.19,261.2,261.1,261.16,4200.0,251.0793,251.0889,250.9928,251.0505,4200.0
2019-04-15 15:00:00,261.13,261.15,260.89,260.96,7314.0,251.0217,251.0409,250.7909,250.8582,7314.0
2019-04-15 15:05:00,261.0,261.18,260.99,261.06,7070.0,250.8967,251.0697,250.8871,250.9544,7070.0
2019-04-15 15:10:00,261.09,261.16,260.98,261.16,11100.0,250.9832,251.0505,250.8775,251.0505,11100.0
2019-04-15 15:15:00,261.16,261.18,261.02,261.04,8440.0,251.0505,251.0697,250.9159,250.9351,8440.0
2019-04-15 15:20:00,261.07,261.11,260.98,261.11,5777.0,250.964,251.0024,250.8775,251.0024,5777.0
2019-04-15 15:25:00,261.07,261.11,260.96,261.01,6983.0,250.964,251.0024,250.8582,250.9063,6983.0
2019-04-15 15:30:00,260.98,261.08,260.93,261.0,11462.0,250.8775,250.9736,250.8294,250.8967,11462.0
2019-04-15 15:35:00,261.0,261.03,260.9,261.0,11375.0,250.8967,250.9255,250.8006,250.8967,11375.0
2019-04-15 15:40:00,260.99,261.03,260.85,260.88,10011.0,250.8871,250.9255,250.7525,250.7813,10011.0
2019-04-15 15:45:00,260.87,260.99,260.86,260.87,13539.0,250.7717,250.8871,250.7621,250.7717,13539.0
2019-04-15 15:50:00,260.87,260.93,260.75,260.89,20044.0,250.7717,250.8294,250.6564,250.7909,20044.0
2019-04-15 15:55:00,260.89,261.12,260.76,260.87,55873.0,250.7909,251.012,250.666,250.7717,55873.0
2019-04-16 09:30:00,261.8,261.8,260.88,261.0,12689.0,251.6657,251.6657,250.7813,250.8967,12689.0
2019-04-16 09:35:00,261.27,261.59,260.94,261.3,8250.0,251.1562,251.4639,250.839,251.1851,8250.0
2019-04-16 09:40:00,261.26,261.55,261.09,261.36,3719.0,251.1466,251.4254,250.9832,251.2428,3719.0
2019-04-16 09:45:00,261.33,261.33,260.98,261.27,2461.0,251.2139,251.2139,250.8775,251.1562,2461.0
2019-04-16 09:50:00,261.35,261.56,261.14,261.46,6400.0,251.2331,251.435,251.0313,251.3389,6400.0
2019-04-16 09:55:00,261.37,261.37,261.08,261.19,2400.0,251.2524,251.2524,250.9736,251.0793,2400.0
2019-04-16 10:00:00,261.38,261.69,261.3,261.47,5725.0,251.262,251.56,251.1851,251.3485,5725.0
2019-04-16 10:05:00,261.59,261.7,261.45,261.7,2800.0,251.4639,251.5696,251.3293,251.5696,2800.0
2019-04-16 10:10:00,261.67,262.08,261.67,261.98,5193.0,251.5408,251.9349,251.5408,251.8388,5193.0
2019-04-16 10:15:00,261.93,262.03,261.69,261.69,3530.0,251.7907,251.8868,251.56,251.56,3530.0
2019-04-16 10:20:00,261.83,262.03,261.73,261.91,4313.0,251.6946,251.8868,251.5984,251.7715,4313.0
2019-04-16 10:25:00,261.88,261.91,261.57,261.78,4100.0,251.7426,251.7715,251.4446,251.6465,4100.0
2019-04-16 10:30:00,261.72,261.84,261.63,261.77,8300.0,251.5888,251.7042,251.5023,251.6369,8300.0
2019-04-16 10:35:00,261.85,262.08,261.79,261.88,4342.0,251.7138,251.9349,251.6561,251.7426,4342.0
2019-04-16 10:40:00,261.99,262.11,261.7,261.73,6827.0,251.8484,251.9637,251.5696,251.5984,6827.0
2019-04-16 10:45:00,261.5,261.51,260.96,261.09,4300.0,251.3773,251.3869,250.8582,250.9832,4300.0
2019-04-16 10:50:00,261.09,261.41,260.98,261.36,4740.0,250.9832,251.2908,250.8775,251.2428,4740.0
2019-04-16 10:55:00,261.37,261.7,261.36,261.53,9996.0,251.2524,251.5696,251.2428,251.4062,9996.0
2019-04-16 11:00:00,261.49,261.77,261.49,261.77,5800.0,251.3677,251.6369,251.3677,251.6369,5800.0
2019-04-16 11:05:00,261.81,261.91,261.7,261.8,5911.0,251.6753,251.7715,251.5696,251.6657,5911.0
2019-04-16 11:10:00,261.83,261.89,261.69,261.7,5700.0,251.6946,251.7522,251.56,251.5696,5700.0
2019-04-16 11:15:00,261.71,261.73,261.37,261.46,4800.0,251.5792,251.5984,251.2524,251.3389,4800.0
2019-04-16 11:20:00,261.46,261.65,261.37,261.65,2300.0,251.3389,251.5215,251.2524,251.5215,2300.0
2019-04-16 11:25:00,261.63,261.63,261.43,261.5,3982.0,251.5023,251.5023,251.31,251.3773,3982.0
2019-04-16 11:30:00,261.52,261.8,261.35,261.8,5200.0,251.3966,251.6657,251.2331,251.6657,5200.0
2019-04-16 11:35:00,261.83,261.94,261.8,261.93,3100.0,251.6946,251.8003,251.6657,251.7907,3100.0
2019-04-16 11:40:00,261.93,261.94,261.59,261.65,4335.0,251.7907,251.8003,251.4639,251.5215,4335.0
2019-04-16 11:45:00,261.6,261.61,261.3,261.48,7582.0,251.4735,251.4831,251.1851,251.3581,7582.0
2019-04-16 11:50:00,261.35,261.42,261.18,261.24,9002.0,251.2331,251.3004,251.0697,251.1274,9002.0
2019-04-16 11:55:00,261.24,261.25,260.9,260.94,7160.0,251.1274,251.137,250.8006,250.839,7160.0
2019-04-16 12:00:00,260.91,261.3,260.91,261.16,2839.0,250.8102,251.1851,250.8102,251.0505,2839.0
2019-04-16 12:05:00,261.19,261.29,261.05,261.06,3938.0,251.0793,251.1755,250.9448,250.9544,3938.0
2019-04-16 12:10:00,261.07,261.12,260.95,261.07,4506.0,250.964,251.012,250.8486,250.964,4506.0
2019-04-16 12:15:00,261.11,261.17,260.95,260.95,3400.0,251.0024,251.0601,250.8486,250.8486,3400.0
2019-04-16 12:20:00,260.97,261.09,260.88,261.09,5277.0,250.8679,250.9832,250.7813,250.9832,5277.0
2019-04-16 12:25:00,261.09,261.09,260.96,261.07,2500.0,250.9832,250.9832,250.8582,250.964,2500.0
2019-04-16 12:30:00,261.18,261.25,261.03,261.08,5720.0,251.0697,251.137,250.9255,250.9736,5720.0
2019-04-16 12:35:00,261.01,261.05,260.96,260.97,4400.0,250.9063,250.9448,250.8582,250.8679,4400.0
2019-04-16 12:40:00,260.93,261.0,260.82,260.89,7436.0,250.8294,250.8967,250.7237,250.7909,7436.0
2019-04-16 12:45:00,260.87,260.99,260.74,260.93,4229.0,250.7717,250.8871,250.6468,250.8294,4229.0
2019-04-16 12:50:00,260.91,260.98,260.7,260.7,3200.0,250.8102,250.8775,250.6083,250.6083,3200.0
2019-04-16 12:55:00,260.77,261.03,260.77,260.87,3900.0,250.6756,250.9255,250.6756,250.7717,3900.0
2019-04-16 13:00:00,260.95,260.96,260.84,260.94,7868.0,250.8486,250.8582,250.7429,250.839,7868.0
2019-04-16 13:05:00,260.95,260.96,260.87,260.92,9149.0,250.8486,250.8582,250.7717,250.8198,9149.0
2019-04-16 13:10:00,260.89,260.96,260.89,260.9,3756.0,250.7909,250.8582,250.7909,250.8006,3756.0
2019-04-16 13:15:00,260.91,260.91,260.62,260.62,4340.0,250.8102,250.8102,250.5314,250.5314,4340.0
2019-04-16 13:20:00,260.56,260.7,260.49,260.58,2600.0,250.4737,250.6083,250.4064,250.4929,2600.0
2019-04-16 13:25:00,260.59,260.67,260.52,260.59,3600.0,250.5026,250.5795,250.4353,250.5026,3600.0
2019-04-16 13:30:00,260.59,260.59,260.45,260.5,7150.0,250.5026,250.5026,250.368,250.416,7150.0
2019-04-16 13:35:00,260.49,260.49,260.2,260.2,4431.0,250.4064,250.4064,250.1277,250.1277,4431.0
2019-04-16 13:40:00,260.19,260.32,260.19,260.32,6401.0,250.118,250.243,250.118,250.243,6401.0
2019-04-16 13:45:00,260.32,260.47,260.3,260.3,3630.0,250.243,250.3872,250.2238,250.2238,3630.0
2019-04-16 13:50:00,260.3,260.36,260.06,260.06,3299.0,250.2238,250.2815,249.9931,249.9931,3299.0
2019-04-16 13:55:00,260.0,260.04,259.92,259.95,5112.0,249.9354,249.9739,249.8585,249.8873,5112.0
2019-04-16 14:00:00,259.99,260.02,259.8,259.86,11713.0,249.9258,249.9546,249.7431,249.8008,11713.0
2019-04-16 14:05:00,259.92,259.92,259.54,259.54,5027.0,249.8585,249.8585,249.4932,249.4932,5027.0
2019-04-16 14:10:00,259.57,259.57,259.38,259.5,8349.0,249.522,249.522,249.3394,249.4548,8349.0
2019-04-16 14:15:00,259.49,259.5,259.32,259.36,4691.0,249.4451,249.4548,249.2817,249.3202,4691.0
2019-04-16 14:20:00,259.39,259.4,259.27,259.27,3929.0,249.349,249.3586,249.2337,249.2337,3929.0
2019-04-16 14:25:00,259.26,259.33,259.08,259.12,6162.0,249.224,249.2913,249.051,249.0895,6162.0
2019-04-16 14:30:00,259.14,259.23,258.93,259.0,7942.0,249.1087,249.1952,248.9068,248.9741,7942.0
2019-04-16 14:35:00,259.04,259.12,258.76,258.81,81682.0,249.0126,249.0895,248.7434,248.7915,81682.0
2019-04-16 14:40:00,258.82,258.92,258.73,258.84,6723.0,248.8011,248.8972,248.7146,248.8203,6723.0
2019-04-16 14:45:00,258.86,258.93,258.79,258.88,6668.0,248.8395,248.9068,248.7722,248.8588,6668.0
2019-04-16 14:50:00,258.89,259.27,258.89,259.04,7775.0,248.8684,249.2337,248.8684,249.0126,7775.0
2019-04-16 14:55:00,259.06,259.08,258.9,258.97,6667.0,249.0318,249.051,248.878,248.9453,6667.0
2019-04-16 15:00:00,258.95,259.06,258.92,258.92,6945.0,248.926,249.0318,248.8972,248.8972,6945.0
2019-04-16 15:05:00,258.92,259.12,258.9,258.9,7598.0,248.8972,249.0895,248.878,248.878,7598.0
2019-04-16 15:10:00,258.91,258.94,258.51,258.51,18101.0,248.8876,248.9164,248.5031,248.5031,18101.0
2019-04-16 15:15:00,258.46,258.64,258.39,258.63,9213.0,248.455,248.628,248.3877,248.6184,9213.0
2019-04-16 15:20:00,258.63,258.63,257.93,257.93,11954.0,248.6184,248.6184,247.9455,247.9455,11954.0
2019-04-16 15:25:00,257.93,257.93,257.42,257.49,9089.0,247.9455,247.9455,247.4553,247.5226,9089.0
2019-04-16 15:30:00,257.4,257.43,256.58,256.62,27032.0,247.436,247.4649,246.6478,246.6862,27032.0
2019-04-16 15:35:00,256.6,256.7,256.14,256.68,16517.0,246.667,246.7631,246.2248,246.7439,16517.0
2019-04-16 15:40:00,256.73,256.98,256.62,256.62,11944.0,246.792,247.0323,246.6862,246.6862,11944.0
2019-04-16 15:45:00,256.64,257.29,256.64,257.19,14795.0,246.7055,247.3303,246.7055,247.2342,14795.0
2019-04-16 15:50:00,257.21,257.7,257.15,257.7,27239.0,247.2534,247.7244,247.1957,247.7244,27239.0
2019-04-16 15:55:00,257.7,258.0,257.64,257.97,71994.0,247.7244,248.0128,247.6668,247.984,71994.0
2019-04-17 09:30:00,259.72,260.05,257.77,258.18,19401.0,249.6662,249.9835,247.7917,248.1859,19401.0
2019-04-17 09:35:00,258.23,258.34,257.86,258.2,2900.0,248.2339,248.3397,247.8782,248.2051,2900.0
2019-04-17 09:40:00,258.3,258.55,257.71,258.13,9250.0,248.3012,248.5415,247.734,248.1378,9250.0
2019-04-17 09:45:00,258.32,259.04,258.31,258.53,18404.0,248.3204,249.0126,248.3108,248.5223,18404.0
2019-04-17 09:50:00,258.73,258.89,257.5,257.56,22583.0,248.7146,248.8684,247.5322,247.5899,22583.0
2019-04-17 09:55:00,257.57,257.88,256.73,256.73,7235.0,247.5995,247.8975,246.792,246.792,7235.0
2019-04-17 10:00:00,256.93,257.15,255.81,255.83,13909.0,246.9842,247.1957,245.9076,245.9268,13909.0
2019-04-17 10:05:00,255.73,256.05,255.15,255.93,14597.0,245.8307,246.1383,245.2731,246.0229,14597.0
2019-04-17 10:10:00,256.08,256.46,255.97,255.97,11100.0,246.1671,246.5324,246.0614,246.0614,11100.0
2019-04-17 10:15:00,255.79,256.46,255.57,256.11,24925.0,245.8884,246.5324,245.6769,246.196,24925.0
2019-04-17 10:20:00,256.24,256.36,255.92,255.99,21926.0,246.3209,246.4363,246.0133,246.0806,21926.0
2019-04-17 10:25:00,256.17,257.25,256.17,256.88,16912.0,246.2537,247.2919,246.2537,246.9362,16912.0
2019-04-17 10:30:00,256.82,257.23,256.67,256.96,6574.0,246.8785,247.2726,246.7343,247.0131,6574.0
2019-04-17 10:35:00,256.89,256.94,256.67,256.76,9722.0,246.9458,246.9939,246.7343,246.8208,9722.0
2019-04-17 10:40:00,256.69,257.27,256.55,256.93,7500.0,246.7535,247.3111,246.6189,246.9842,7500.0
2019-04-17 10:45:00,256.93,257.27,256.7,256.75,6300.0,246.9842,247.3111,246.7631,246.8112,6300.0
2019-04-17 10:50:00,256.85,257.01,256.55,256.73,13001.0,246.9073,247.0611,246.6189,246.792,13001.0
2019-04-17 10:55:00,256.62,257.42,256.55,257.42,22012.0,246.6862,247.4553,246.6189,247.4553,22012.0
2019-04-17 11:00:00,257.43,257.9,257.36,257.52,18293.0,247.4649,247.9167,247.3976,247.5514,18293.0
2019-04-17 11:05:00,257.52,257.52,256.66,257.39,20515.0,247.5514,247.5514,246.7247,247.4264,20515.0
2019-04-17 11:10:00,257.37,257.54,257.09,257.44,19664.0,247.4072,247.5706,247.138,247.4745,19664.0
2019-04-17 11:15:00,257.47,257.64,257.2,257.51,14091.0,247.5033,247.6668,247.2438,247.5418,14091.0
2019-04-17 11:20:00,257.48,257.96,257.45,257.96,19970.0,247.5129,247.9744,247.4841,247.9744,19970.0
2019-04-17 11:25:00,258.0,258.09,257.5,257.69,22687.0,248.0128,248.0993,247.5322,247.7148,22687.0
2019-04-17 11:30:00,257.62,257.62,256.98,256.98,5078.0,247.6475,247.6475,247.0323,247.0323,5078.0
2019-04-17 11:35:00,256.86,256.96,256.58,256.67,7223.0,246.9169,247.0131,246.6478,246.7343,7223.0
2019-04-17 11:40:00,256.66,256.72,256.24,256.38,5917.0,246.7247,246.7824,246.3209,246.4555,5917.0
2019-04-17 11:45:00,256.39,257.3,256.25,257.27,8726.0,246.4651,247.3399,246.3306,247.3111,8726.0
2019-04-17 11:50:00,257.22,257.45,256.94,257.12,3502.0,247.263,247.4841,246.9939,247.1669,3502.0
2019-04-17 11:55:00,257.07,257.07,256.78,256.84,3000.0,247.1188,247.1188,246.84,246.8977,3000.0
2019-04-17 12:00:00,256.78,257.15,256.61,256.98,11756.0,246.84,247.1957,246.6766,247.0323,11756.0
2019-04-17 12:05:00,256.88,256.99,256.69,256.99,16819.0,246.9362,247.0419,246.7535,247.0419,16819.0
2019-04-17 12:10:00,257.0,257.14,256.84,257.08,5402.0,247.0515,247.1861,246.8977,247.1284,5402.0
2019-04-17 12:15:00,257.13,257.27,256.94,257.06,14229.0,247.1765,247.3111,246.9939,247.1092,14229.0
2019-04-17 12:20:00,257.01,257.45,257.01,257.38,4749.0,247.0611,247.4841,247.0611,247.4168,4749.0
2019-04-17 12:25:00,257.4,257.93,257.39,257.93,12528.0,247.436,247.9455,247.4264,247.9455,12528.0
2019-04-17 12:30:00,257.9,258.34,257.7,257.74,17949.0,247.9167,248.3397,247.7244,247.7629,17949.0
2019-04-17 12:35:00,257.72,257.88,256.79,256.79,25834.0,247.7437,247.8975,246.8497,246.8497,25834.0
2019-04-17 12:40:00,256.77,257.19,256.46,257.05,19217.0,246.8304,247.2342,246.5324,247.0996,19217.0
2019-04-17 12:45:00,256.88,257.1,256.81,256.84,4134.0,246.9362,247.1477,246.8689,246.8977,4134.0
2019-04-17 12:50:00,256.93,257.59,256.93,257.59,5600.0,246.9842,247.6187,246.9842,247.6187,5600.0
2019-04-17 12:55:00,257.67,257.73,256.95,257.23,17916.0,247.6956,247.7533,247.0035,247.2726,17916.0
2019-04-17 13:00:00,257.24,257.35,256.83,256.94,8200.0,247.2822,247.388,246.8881,246.9939,8200.0
2019-04-17 13:05:00,256.95,257.31,256.91,257.1,13456.0,247.0035,247.3495,246.965,247.1477,13456.0
2019-04-17 13:10:00,257.06,257.06,256.79,256.9,9700.0,247.1092,247.1092,246.8497,246.9554,9700.0
2019-04-17 13:15:00,256.78,257.15,256.78,257.15,3546.0,246.84,247.1957,246.84,247.1957,3546.0
2019-04-17 13:20:00,257.11,257.2,256.19,256.74,16263.0,247.1573,247.2438,246.2729,246.8016,16263.0
2019-04-17 13:25:00,256.71,256.71,256.34,256.49,2600.0,246.7728,246.7728,246.4171,246.5613,2600.0
2019-04-17 13:30:00,256.46,256.54,256.3,256.37,3754.0,246.5324,246.6093,246.3786,246.4459,3754.0
2019-04-17 13:35:00,256.35,256.71,256.35,256.69,6700.0,246.4267,246.7728,246.4267,246.7535,6700.0
2019-04-17 13:40:00,256.68,256.95,256.67,256.95,3500.0,246.7439,247.0035,246.7343,247.0035,3500.0
2019-04-17 13:45:00,257.0,257.04,256.9,256.98,4387.0,247.0515,247.09,246.9554,247.0323,4387.0
2019-04-17 13:50:00,256.95,256.95,256.78,256.8,3627.0,247.0035,247.0035,246.84,246.8593,3627.0
2019-04-17 13:55:00,256.81,256.82,256.3,256.3,10636.0,246.8689,246.8785,246.3786,246.3786,10636.0
2019-04-17 14:00:00,256.29,256.46,256.21,256.23,9736.0,246.369,246.5324,246.2921,246.3113,9736.0
2019-04-17 14:05:00,256.23,256.37,256.14,256.23,5729.0,246.3113,246.4459,246.2248,246.3113,5729.0
2019-04-17 14:10:00,256.18,256.27,255.97,256.1,7150.0,246.2633,246.3498,246.0614,246.1864,7150.0
2019-04-17 14:15:00,256.1,256.44,256.1,256.44,5286.0,246.1864,246.5132,246.1864,246.5132,5286.0
2019-04-17 14:20:00,256.44,256.52,256.19,256.21,5812.0,246.5132,246.5901,246.2729,246.2921,5812.0
2019-04-17 14:25:00,256.22,256.3,255.94,256.1,10662.0,246.3017,246.3786,246.0326,246.1864,10662.0
2019-04-17 14:30:00,256.16,256.46,256.16,256.37,4600.0,246.244,246.5324,246.244,246.4459,4600.0
2019-04-17 14:35:00,256.34,256.53,256.27,256.27,3500.0,246.4171,246.5997,246.3498,246.3498,3500.0
2019-04-17 14:40:00,256.28,256.29,256.08,256.29,6737.0,246.3594,246.369,246.1671,246.369,6737.0
2019-04-17 14:45:00,256.34,256.42,256.27,256.28,4495.0,246.4171,246.494,246.3498,246.3594,4495.0
2019-04-17 14:50:00,256.28,256.71,256.28,256.69,7200.0,246.3594,246.7728,246.3594,246.7535,7200.0
2019-04-17 14:55:00,256.67,256.7,256.48,256.55,6784.0,246.7343,246.7631,246.5517,246.6189,6784.0
2019-04-17 15:00:00,256.53,256.77,256.5,256.65,4627.0,246.5997,246.8304,246.5709,246.7151,4627.0
2019-04-17 15:05:00,256.69,256.69,256.36,256.42,5200.0,246.7535,246.7535,246.4363,246.494,5200.0
2019-04-17 15:10:00,256.44,256.61,256.44,256.55,4100.0,246.5132,246.6766,246.5132,246.6189,4100.0
2019-04-17 15:15:00,256.53,256.57,256.12,256.15,6300.0,246.5997,246.6382,246.2056,246.2344,6300.0
2019-04-17 15:20:00,256.18,256.3,256.11,256.3,5512.0,246.2633,246.3786,246.196,246.3786,5512.0
2019-04-17 15:25:00,256.26,256.47,256.25,256.32,7250.0,246.3402,246.542,246.3306,246.3979,7250.0
2019-04-17 15:30:00,256.35,256.42,256.21,256.38,9575.0,246.4267,246.494,246.2921,246.4555,9575.0
2019-04-17 15:35:00,256.4,256.55,256.21,256.38,16340.0,246.4748,246.6189,246.2921,246.4555,16340.0
2019-04-17 15:40:00,256.38,256.58,256.26,256.56,10355.0,246.4555,246.6478,246.3402,246.6286,10355.0
2019-04-17 15:45:00,256.56,256.64,256.4,256.4,14849.0,246.6286,246.7055,246.4748,246.4748,14849.0
2019-04-17 15:50:00,256.4,256.52,256.32,256.38,24070.0,246.4748,246.5901,246.3979,246.4555,24070.0
2019-04-17 15:55:00,256.34,256.37,256.08,256.3,45719.0,246.4171,246.4459,246.1671,246.3786,45719.0
2019-04-18 09:30:00,258.22,258.22,254.6,255.66,120870.0,248.2243,248.2243,244.7444,245.7634,120870.0
2019-04-18 09:35:00,255.48,256.81,255.25,256.69,37856.0,245.5904,246.8689,245.3693,246.7535,37856.0
2019-04-18 09:40:00,256.63,257.35,256.48,256.95,21892.0,246.6959,247.388,246.5517,247.0035,21892.0
2019-04-18 09:45:00,256.74,257.27,256.41,256.67,10969.0,246.8016,247.3111,246.4844,246.7343,10969.0
2019-04-18 09:50:00,256.53,256.53,255.99,256.14,34160.0,246.5997,246.5997,246.0806,246.2248,34160.0
2019-04-18 09:55:00,256.28,256.56,255.58,256.03,20038.0,246.3594,246.6286,245.6865,246.1191,20038.0
2019-04-18 10:00:00,256.14,256.44,255.79,255.9,21825.0,246.2248,246.5132,245.8884,245.9941,21825.0
2019-04-18 10:05:00,255.89,256.97,255.84,256.61,8340.0,245.9845,247.0227,245.9364,246.6766,8340.0
2019-04-18 10:10:00,256.55,257.23,256.46,256.79,5356.0,246.6189,247.2726,246.5324,246.8497,5356.0
2019-04-18 10:15:00,256.86,257.02,256.45,256.62,20465.0,246.9169,247.0708,246.5228,246.6862,20465.0
2019-04-18 10:20:00,256.72,256.93,256.31,256.68,5004.0,246.7824,246.9842,246.3882,246.7439,5004.0
2019-04-18 10:25:00,256.58,256.63,255.67,255.68,6292.0,246.6478,246.6959,245.773,245.7826,6292.0
2019-04-18 10:30:00,255.79,256.06,255.7,255.86,5815.0,245.8884,246.1479,245.8019,245.9557,5815.0
2019-04-18 10:35:00,255.83,256.28,255.83,255.86,5498.0,245.9268,246.3594,245.9268,245.9557,5498.0
2019-04-18 10:40:00,255.73,256.08,255.62,255.91,4500.0,245.8307,246.1671,245.7249,246.0037,4500.0
2019-04-18 10:45:00,256.13,256.7,256.13,256.7,18000.0,246.2152,246.7631,246.2152,246.7631,18000.0
2019-04-18 10:50:00,256.74,256.82,256.4,256.59,6099.0,246.8016,246.8785,246.4748,246.6574,6099.0
2019-04-18 10:55:00,256.64,256.98,256.64,256.86,3200.0,246.7055,247.0323,246.7055,246.9169,3200.0
2019-04-18 11:00:00,256.96,257.01,256.55,256.8,3800.0,247.0131,247.0611,246.6189,246.8593,3800.0
2019-04-18 11:05:00,256.84,256.96,256.7,256.76,11632.0,246.8977,247.0131,246.7631,246.8208,11632.0
2019-04-18 11:10:00,256.81,257.39,256.55,257.09,22855.0,246.8689,247.4264,246.6189,247.138,22855.0
2019-04-18 11:15:00,257.14,257.46,256.9,257.13,14800.0,247.1861,247.4937,246.9554,247.1765,14800.0
2019-04-18 11:20:00,257.17,257.24,256.54,256.65,12680.0,247.2149,247.2822,246.6093,246.7151,12680.0
2019-04-18 11:25:00,256.65,256.74,256.33,256.5,4696.0,246.7151,246.8016,246.4075,246.5709,4696.0
2019-04-18 11:30:00,256.51,256.73,256.35,256.69,5106.0,246.5805,246.792,246.4267,246.7535,5106.0
2019-04-18 11:35:00,256.74,257.2,256.69,257.13,2685.0,246.8016,247.2438,246.7535,247.1765,2685.0
2019-04-18 11:40:00,257.09,257.43,257.05,257.24,2701.0,247.138,247.4649,247.0996,247.2822,2701.0
2019-04-18 11:45:00,257.21,257.21,256.91,256.98,4046.0,247.2534,247.2534,246.965,247.0323,4046.0
2019-04-18 11:50:00,256.91,257.2,256.85,257.04,4600.0,246.965,247.2438,246.9073,247.09,4600.0
2019-04-18 11:55:00,257.05,257.38,257.03,257.18,2907.0,247.0996,247.4168,247.0804,247.2246,2907.0
2019-04-18 12:00:00,257.28,257.28,256.75,257.17,12420.0,247.3207,247.3207,246.8112,247.2149,12420.0
2019-04-18 12:05:00,257.19,257.19,256.93,257.06,1500.0,247.2342,247.2342,246.9842,247.1092,1500.0
2019-04-18 12:10:00,257.19,257.29,257.1,257.22,8491.0,247.2342,247.3303,247.1477,247.263,8491.0
2019-04-18 12:15:00,257.29,257.55,257.12,257.49,13935.0,247.3303,247.5802,247.1669,247.5226,13935.0
2019-04-18 12:20:00,257.43,257.48,257.1,257.28,6725.0,247.4649,247.5129,247.1477,247.3207,6725.0
2019-04-18 12:25:00,257.28,257.3,257.1,257.19,4229.0,247.3207,247.3399,247.1477,247.2342,4229.0
2019-04-18 12:30:00,257.13,257.39,257.13,257.24,11591.0,247.1765,247.4264,247.1765,247.2822,11591.0
2019-04-18 12:35:00,257.25,257.54,257.25,257.28,3194.0,247.2919,247.5706,247.2919,247.3207,3194.0
2019-04-18 12:40:00,257.33,257.55,257.33,257.55,2895.0,247.3688,247.5802,247.3688,247.5802,2895.0
2019-04-18 12:45:00,257.58,257.6,257.42,257.59,2900.0,247.6091,247.6283,247.4553,247.6187,2900.0
2019-04-18 12:50:00,257.54,257.54,257.45,257.48,2900.0,247.5706,247.5706,247.4841,247.5129,2900.0
2019-04-18 12:55:00,257.52,257.53,257.2,257.2,10839.0,247.5514,247.561,247.2438,247.2438,10839.0
2019-04-18 13:00:00,257.29,257.64,257.29,257.64,3200.0,247.3303,247.6668,247.3303,247.6668,3200.0
2019-04-18 13:05:00,257.6,257.62,257.37,257.42,8163.0,247.6283,247.6475,247.4072,247.4553,8163.0
2019-04-18 13:10:00,257.44,257.51,257.4,257.4,2500.0,247.4745,247.5418,247.436,247.436,2500.0
2019-04-18 13:15:00,257.39,257.39,257.21,257.32,2200.0,247.4264,247.4264,247.2534,247.3591,2200.0
2019-04-18 13:20:00,257.31,257.54,257.3,257.54,2200.0,247.3495,247.5706,247.3399,247.5706,2200.0
2019-04-18 13:25:00,257.56,257.56,257.35,257.47,4900.0,247.5899,247.5899,247.388,247.5033,4900.0
2019-04-18 13:30:00,257.5,257.54,257.37,257.48,9237.0,247.5322,247.5706,247.4072,247.5129,9237.0
2019-04-18 13:35:00,257.58,257.58,257.17,257.2,4425.0,247.6091,247.6091,247.2149,247.2438,4425.0
2019-04-18 13:40:00,257.2,257.2,256.83,256.99,4700.0,247.2438,247.2438,246.8881,247.0419,4700.0
2019-04-18 13:45:00,256.95,257.27,256.95,257.17,6597.0,247.0035,247.3111,247.0035,247.2149,6597.0
2019-04-18 13:50:00,257.24,257.29,257.12,257.12,6072.0,247.2822,247.3303,247.1669,247.1669,6072.0
2019-04-18 13:55:00,257.13,257.2,257.11,257.16,3800.0,247.1765,247.2438,247.1573,247.2053,3800.0
2019-04-18 14:00:00,257.15,257.3,256.88,257.29,9115.0,247.1957,247.3399,246.9362,247.3303,9115.0
2019-04-18 14:05:00,257.34,257.52,257.22,257.49,3350.0,247.3784,247.5514,247.263,247.5226,3350.0
2019-04-18 14:10:00,257.44,257.62,257.38,257.62,6500.0,247.4745,247.6475,247.4168,247.6475,6500.0
2019-04-18 14:15:00,257.69,257.73,257.64,257.7,4514.0,247.7148,247.7533,247.6668,247.7244,4514.0
2019-04-18 14:20:00,257.72,257.72,257.46,257.46,4082.0,247.7437,247.7437,247.4937,247.4937,4082.0
2019-04-18 14:25:00,257.54,257.62,257.12,257.25,9613.0,247.5706,247.6475,247.1669,247.2919,9613.0
2019-04-18 14:30:00,257.12,257.5,257.12,257.37,2900.0,247.1669,247.5322,247.1669,247.4072,2900.0
2019-04-18 14:35:00,257.32,257.39,257.28,257.29,3246.0,247.3591,247.4264,247.3207,247.3303,3246.0
2019-04-18 14:40:00,257.38,257.69,257.34,257.65,5304.0,247.4168,247.7148,247.3784,247.6764,5304.0
2019-04-18 14:45:00,257.69,257.76,257.64,257.7,4728.0,247.7148,247.7821,247.6668,247.7244,4728.0
2019-04-18 14:50:00,257.71,257.72,257.47,257.47,2365.0,247.734,247.7437,247.5033,247.5033,2365.0
2019-04-18 14:55:00,257.51,257.59,257.45,257.45,3900.0,247.5418,247.6187,247.4841,247.4841,3900.0
2019-04-18 15:00:00,257.44,257.44,257.3,257.39,4724.0,247.4745,247.4745,247.3399,247.4264,4724.0
2019-04-18 15:05:00,257.42,257.5,257.39,257.41,4172.0,247.4553,247.5322,247.4264,247.4457,4172.0
2019-04-18 15:10:00,257.38,257.48,257.36,257.4,4400.0,247.4168,247.5129,247.3976,247.436,4400.0
2019-04-18 15:15:00,257.44,257.49,257.31,257.47,5400.0,247.4745,247.5226,247.3495,247.5033,5400.0
2019-04-18 15:20:00,257.47,257.69,257.42,257.68,21778.0,247.5033,247.7148,247.4553,247.7052,21778.0
2019-04-18 15:25:00,257.69,257.69,257.56,257.6,2100.0,247.7148,247.7148,247.5899,247.6283,2100.0
2019-04-18 15:30:00,257.52,257.57,257.33,257.56,9575.0,247.5514,247.5995,247.3688,247.5899,9575.0
2019-04-18 15:35:00,257.57,257.62,257.39,257.57,35079.0,247.5995,247.6475,247.4264,247.5995,35079.0
2019-04-18 15:40:00,257.61,257.7,257.55,257.7,10163.0,247.6379,247.7244,247.5802,247.7244,10163.0
2019-04-18 15:45:00,257.66,257.68,257.49,257.62,9584.0,247.686,247.7052,247.5226,247.6475,9584.0
2019-04-18 15:50:00,257.61,257.86,257.53,257.63,39659.0,247.6379,247.8782,247.561,247.6571,39659.0
2019-04-18 15:55:00,257.57,257.98,257.47,257.76,36220.0,247.5995,247.9936,247.5033,247.7821,36220.0
2019-04-22 09:30:00,256.11,257.1,255.83,256.71,18198.0,246.196,247.1477,245.9268,246.7728,18198.0
2019-04-22 09:35:00,256.58,257.28,256.1,256.98,13270.0,246.6478,247.3207,246.1864,247.0323,13270.0
2019-04-22 09:40:00,256.56,257.13,256.26,256.98,23240.0,246.6286,247.1765,246.3402,247.0323,23240.0
2019-04-22 09:45:00,257.09,257.21,256.3,256.99,10850.0,247.138,247.2534,246.3786,247.0419,10850.0
2019-04-22 09:50:00,256.92,257.23,256.56,257.01,8278.0,246.9746,247.2726,246.6286,247.0611,8278.0
2019-04-22 09:55:00,256.9,257.5,256.9,257.37,2040.0,246.9554,247.5322,246.9554,247.4072,2040.0
2019-04-22 10:00:00,257.44,258.33,257.44,258.3,7911.0,247.4745,248.33,247.4745,248.3012,7911.0
2019-04-22 10:05:00,258.34,258.54,258.06,258.25,10823.0,248.3397,248.5319,248.0705,248.2531,10823.0
2019-04-22 10:10:00,258.25,258.6,258.22,258.22,27443.0,248.2531,248.5896,248.2243,248.2243,27443.0
2019-04-22 10:15:00,258.31,258.72,258.17,258.64,3526.0,248.3108,248.7049,248.1762,248.628,3526.0
2019-04-22 10:20:00,258.58,258.69,258.25,258.52,1977.0,248.5704,248.6761,248.2531,248.5127,1977.0
2019-04-22 10:25:00,258.55,258.82,258.49,258.74,2805.0,248.5415,248.8011,248.4839,248.7242,2805.0
2019-04-22 10:30:00,258.76,259.03,258.72,258.79,4283.0,248.7434,249.0029,248.7049,248.7722,4283.0
2019-04-22 10:35:00,258.8,258.8,258.32,258.32,3151.0,248.7819,248.7819,248.3204,248.3204,3151.0
2019-04-22 10:40:00,258.38,258.86,258.38,258.68,9150.0,248.3781,248.8395,248.3781,248.6665,9150.0
2019-04-22 10:45:00,258.73,259.19,258.68,259.19,6670.0,248.7146,249.1568,248.6665,249.1568,6670.0
2019-04-22 10:50:00,259.33,259.33,259.06,259.2,2100.0,249.2913,249.2913,249.0318,249.1664,2100.0
2019-04-22 10:55:00,259.22,259.44,259.13,259.29,4266.0,249.1856,249.3971,249.0991,249.2529,4266.0
2019-04-22 11:00:00,259.32,259.53,259.04,259.29,9014.0,249.2817,249.4836,249.0126,249.2529,9014.0
2019-04-22 11:05:00,259.3,259.53,259.22,259.3,6202.0,249.2625,249.4836,249.1856,249.2625,6202.0
2019-04-22 11:10:00,259.31,259.45,259.22,259.45,3400.0,249.2721,249.4067,249.1856,249.4067,3400.0
2019-04-22 11:15:00,259.42,259.66,259.42,259.65,5060.0,249.3779,249.6086,249.3779,249.5989,5060.0
2019-04-22 11:20:00,259.69,259.91,259.61,259.91,4463.0,249.6374,249.8489,249.5605,249.8489,4463.0
2019-04-22 11:25:00,259.91,260.03,259.7,260.01,5284.0,249.8489,249.9642,249.647,249.945,5284.0
2019-04-22 11:30:00,259.98,260.03,259.8,259.86,5136.0,249.9162,249.9642,249.7431,249.8008,5136.0
2019-04-22 11:35:00,259.61,259.68,259.51,259.51,3002.0,249.5605,249.6278,249.4644,249.4644,3002.0
2019-04-22 11:40:00,259.57,259.81,259.52,259.81,6996.0,249.522,249.7528,249.474,249.7528,6996.0
2019-04-22 11:45:00,259.81,259.83,259.5,259.66,10667.0,249.7528,249.772,249.4548,249.6086,10667.0
2019-04-22 11:50:00,259.53,259.77,259.45,259.71,23728.0,249.4836,249.7143,249.4067,249.6566,23728.0
2019-04-22 11:55:00,259.72,259.85,259.69,259.82,4400.0,249.6662,249.7912,249.6374,249.7624,4400.0
2019-04-22 12:00:00,259.81,259.82,259.63,259.76,7830.0,249.7528,249.7624,249.5797,249.7047,7830.0
2019-04-22 12:05:00,259.75,259.95,259.72,259.75,7300.0,249.6951,249.8873,249.6662,249.6951,7300.0
2019-04-22 12:10:00,259.86,260.24,259.83,259.92,29491.0,249.8008,250.1661,249.772,249.8585,29491.0
2019-04-22 12:15:00,259.93,261.0,259.87,260.72,93251.0,249.8681,250.8967,249.8104,250.6275,93251.0
2019-04-22 12:20:00,260.73,260.73,260.41,260.45,2745.0,250.6371,250.6371,250.3295,250.368,2745.0
2019-04-22 12:25:00,260.5,260.92,260.5,260.92,3438.0,250.416,250.8198,250.416,250.8198,3438.0
2019-04-22 12:30:00,261.0,261.11,260.72,261.07,5674.0,250.8967,251.0024,250.6275,250.964,5674.0
2019-04-22 12:35:00,261.09,261.09,260.67,260.73,5703.0,250.9832,250.9832,250.5795,250.6371,5703.0
2019-04-22 12:40:00,260.74,260.99,260.7,260.89,4631.0,250.6468,250.8871,250.6083,250.7909,4631.0
2019-04-22 12:45:00,260.93,260.95,260.8,260.88,2842.0,250.8294,250.8486,250.7044,250.7813,2842.0
2019-04-22 12:50:00,260.83,260.84,260.61,260.67,2946.0,250.7333,250.7429,250.5218,250.5795,2946.0
2019-04-22 12:55:00,260.68,260.79,260.65,260.66,2512.0,250.5891,250.6948,250.5602,250.5699,2512.0
2019-04-22 13:00:00,260.71,260.71,260.52,260.57,1700.0,250.6179,250.6179,250.4353,250.4833,1700.0
2019-04-22 13:05:00,260.58,260.59,260.4,260.51,3997.0,250.4929,250.5026,250.3199,250.4257,3997.0
2019-04-22 13:10:00,260.3,260.46,260.29,260.35,2857.0,250.2238,250.3776,250.2142,250.2719,2857.0
2019-04-22 13:15:00,260.35,260.57,260.35,260.38,4458.0,250.2719,250.4833,250.2719,250.3007,4458.0
2019-04-22 13:20:00,260.42,260.73,260.42,260.73,4400.0,250.3391,250.6371,250.3391,250.6371,4400.0
2019-04-22 13:25:00,260.66,260.77,260.59,260.76,3200.0,250.5699,250.6756,250.5026,250.666,3200.0
2019-04-22 13:30:00,260.81,261.0,260.8,260.89,4094.0,250.714,250.8967,250.7044,250.7909,4094.0
2019-04-22 13:35:00,260.81,260.94,260.75,260.9,2581.0,250.714,250.839,250.6564,250.8006,2581.0
2019-04-22 13:40:00,260.94,261.09,260.9,260.9,2982.0,250.839,250.9832,250.8006,250.8006,2982.0
2019-04-22 13:45:00,260.83,261.07,260.83,261.07,1000.0,250.7333,250.964,250.7333,250.964,1000.0
2019-04-22 13:50:00,261.03,261.19,261.02,261.06,3094.0,250.9255,251.0793,250.9159,250.9544,3094.0
2019-04-22 13:55:00,261.15,261.19,260.98,261.07,4301.0,251.0409,251.0793,250.8775,250.964,4301.0
2019-04-22 14:00:00,261.11,261.18,260.79,260.87,6536.0,251.0024,251.0697,250.6948,250.7717,6536.0
2019-04-22 14:05:00,260.88,260.98,260.72,260.72,3350.0,250.7813,250.8775,250.6275,250.6275,3350.0
2019-04-22 14:10:00,260.71,260.92,260.7,260.9,7103.0,250.6179,250.8198,250.6083,250.8006,7103.0
2019-04-22 14:15:00,260.8,260.84,260.77,260.84,1100.0,250.7044,250.7429,250.6756,250.7429,1100.0
2019-04-22 14:20:00,260.91,261.5,260.85,261.43,11883.0,250.8102,251.3773,250.7525,251.31,11883.0
2019-04-22 14:25:00,261.45,261.58,261.27,261.47,3468.0,251.3293,251.4542,251.1562,251.3485,3468.0
2019-04-22 14:30:00,261.34,261.51,261.3,261.31,5621.0,251.2235,251.3869,251.1851,251.1947,5621.0
2019-04-22 14:35:00,261.29,261.53,261.27,261.46,5700.0,251.1755,251.4062,251.1562,251.3389,5700.0
2019-04-22 14:40:00,261.45,261.47,261.16,261.28,12191.0,251.3293,251.3485,251.0505,251.1659,12191.0
2019-04-22 14:45:00,261.29,261.45,261.27,261.45,2210.0,251.1755,251.3293,251.1562,251.3293,2210.0
2019-04-22 14:50:00,261.44,261.49,261.36,261.43,3400.0,251.3197,251.3677,251.2428,251.31,3400.0
2019-04-22 14:55:00,261.4,261.4,261.14,261.15,3063.0,251.2812,251.2812,251.0313,251.0409,3063.0
2019-04-22 15:00:00,261.15,261.21,260.97,260.97,5010.0,251.0409,251.0986,250.8679,250.8679,5010.0
2019-04-22 15:05:00,261.04,261.11,261.0,261.1,5769.0,250.9351,251.0024,250.8967,250.9928,5769.0
2019-04-22 15:10:00,261.07,261.1,260.96,261.09,4500.0,250.964,250.9928,250.8582,250.9832,4500.0
2019-04-22 15:15:00,261.06,261.1,260.96,261.1,8176.0,250.9544,250.9928,250.8582,250.9928,8176.0
2019-04-22 15:20:00,261.07,261.11,261.03,261.11,3215.0,250.964,251.0024,250.9255,251.0024,3215.0
2019-04-22 15:25:00,261.08,261.11,260.83,260.84,7682.0,250.9736,251.0024,250.7333,250.7429,7682.0
2019-04-22 15:30:00,260.89,261.12,260.81,261.11,11577.0,250.7909,251.012,250.714,251.0024,11577.0
2019-04-22 15:35:00,261.12,261.36,261.1,261.35,16985.0,251.012,251.2428,250.9928,251.2331,16985.0
2019-04-22 15:40:00,261.34,261.51,261.29,261.29,13261.0,251.2235,251.3869,251.1755,251.1755,13261.0
2019-04-22 15:45:00,261.29,261.41,261.29,261.41,20497.0,251.1755,251.2908,251.1755,251.2908,20497.0
2019-04-22 15:50:00,261.4,261.76,261.39,261.6,40869.0,251.2812,251.6273,251.2716,251.4735,40869.0
2019-04-22 15:55:00,261.66,261.74,261.45,261.58,56114.0,251.5311,251.608,251.3293,251.4542,56114.0
2019-04-23 09:30:00,262.02,263.45,262.02,263.1,35416.0,251.8772,253.2518,251.8772,252.9154,35416.0
2019-04-23 09:35:00,263.38,263.68,262.66,262.66,18032.0,253.1846,253.4729,252.4924,252.4924,18032.0
2019-04-23 09:40:00,262.66,263.45,262.57,263.45,7100.0,252.4924,253.2518,252.4059,253.2518,7100.0
2019-04-23 09:45:00,263.38,263.64,262.92,263.63,9526.0,253.1846,253.4345,252.7424,253.4249,9526.0
2019-04-23 09:50:00,263.51,264.26,263.5,263.96,14286.0,253.3095,254.0305,253.2999,253.7421,14286.0
2019-04-23 09:55:00,263.96,264.71,263.87,264.46,15962.0,253.7421,254.4631,253.6556,254.2228,15962.0
2019-04-23 10:00:00,264.38,265.16,264.33,265.02,13873.0,254.1458,254.8957,254.0978,254.7611,13873.0
2019-04-23 10:05:00,264.99,264.99,264.44,264.54,6743.0,254.7322,254.7322,254.2035,254.2997,6743.0
2019-04-23 10:10:00,264.66,264.98,264.56,264.79,9022.0,254.415,254.7226,254.3189,254.54,9022.0
2019-04-23 10:15:00,264.74,264.8,264.48,264.56,9895.0,254.4919,254.5496,254.242,254.3189,9895.0
2019-04-23 10:20:00,264.67,265.09,264.62,264.98,6304.0,254.4246,254.8284,254.3766,254.7226,6304.0
2019-04-23 10:25:00,265.02,265.39,265.02,265.21,4728.0,254.7611,255.1168,254.7611,254.9437,4728.0
2019-04-23 10:30:00,265.22,265.27,264.75,264.75,9377.0,254.9533,255.0014,254.5015,254.5015,9377.0
2019-04-23 10:35:00,264.67,264.67,263.81,263.88,14470.0,254.4246,254.4246,253.5979,253.6652,14470.0
2019-04-23 10:40:00,263.83,264.19,263.75,264.14,7735.0,253.6171,253.9632,253.5402,253.9151,7735.0
2019-04-23 10:45:00,264.12,264.15,263.6,263.65,8056.0,253.8959,253.9248,253.396,253.4441,8056.0
2019-04-23 10:50:00,263.77,263.77,263.33,263.34,4970.0,253.5595,253.5595,253.1365,253.1461,4970.0
2019-04-23 10:55:00,263.45,263.67,263.26,263.41,9857.0,253.2518,253.4633,253.0692,253.2134,9857.0
2019-04-23 11:00:00,263.39,263.53,262.92,263.1,25787.0,253.1942,253.3288,252.7424,252.9154,25787.0
2019-04-23 11:05:00,263.18,263.18,262.75,262.94,4752.0,252.9923,252.9923,252.5789,252.7616,4752.0
2019-04-23 11:10:00,262.85,263.46,262.76,263.25,16431.0,252.6751,253.2615,252.5886,253.0596,16431.0
2019-04-23 11:15:00,263.17,263.37,263.04,263.11,5571.0,252.9827,253.1749,252.8577,252.925,5571.0
2019-04-23 11:20:00,263.18,263.93,263.12,263.82,9409.0,252.9923,253.7133,252.9346,253.6075,9409.0
2019-04-23 11:25:00,263.8,263.95,263.53,263.7,8481.0,253.5883,253.7325,253.3288,253.4922,8481.0
2019-04-23 11:30:00,263.89,264.05,263.66,263.89,6917.0,253.6748,253.8286,253.4537,253.6748,6917.0
2019-04-23 11:35:00,263.84,263.88,263.5,263.5,5478.0,253.6268,253.6652,253.2999,253.2999,5478.0
2019-04-23 11:40:00,263.5,263.64,263.38,263.48,8170.0,253.2999,253.4345,253.1846,253.2807,8170.0
2019-04-23 11:45:00,263.44,263.76,263.29,263.75,6067.0,253.2422,253.5498,253.098,253.5402,6067.0
2019-04-23 11:50:00,263.66,263.74,263.32,263.51,10214.0,253.4537,253.5306,253.1269,253.3095,10214.0
2019-04-23 11:55:00,263.4,263.62,263.35,263.53,4941.0,253.2038,253.4153,253.1557,253.3288,4941.0
2019-04-23 12:00:00,263.52,263.78,263.35,263.78,10976.0,253.3191,253.5691,253.1557,253.5691,10976.0
2019-04-23 12:05:00,263.78,263.95,263.77,263.81,12100.0,253.5691,253.7325,253.5595,253.5979,12100.0
2019-04-23 12:10:00,263.85,263.95,263.75,263.95,9848.0,253.6364,253.7325,253.5402,253.7325,9848.0
2019-04-23 12:15:00,263.97,264.1,263.96,264.02,7309.0,253.7517,253.8767,253.7421,253.7998,7309.0
2019-04-23 12:20:00,264.02,264.06,263.84,263.84,4942.0,253.7998,253.8382,253.6268,253.6268,4942.0
2019-04-23 12:25:00,263.86,264.02,263.7,264.02,5714.0,253.646,253.7998,253.4922,253.7998,5714.0
2019-04-23 12:30:00,263.98,263.98,263.79,263.79,5300.0,253.7613,253.7613,253.5787,253.5787,5300.0
2019-04-23 12:35:00,263.84,264.2,263.78,264.2,5040.0,253.6268,253.9728,253.5691,253.9728,5040.0
2019-04-23 12:40:00,264.18,264.21,263.97,264.07,8548.0,253.9536,253.9824,253.7517,253.8478,8548.0
2019-04-23 12:45:00,264.07,264.48,264.07,264.48,4237.0,253.8478,254.242,253.8478,254.242,4237.0
2019-04-23 12:50:00,264.46,264.63,264.42,264.48,6987.0,254.2228,254.3862,254.1843,254.242,6987.0
2019-04-23 12:55:00,264.48,264.55,264.37,264.54,7902.0,254.242,254.3093,254.1362,254.2997,7902.0
2019-04-23 13:00:00,264.54,264.6,264.34,264.39,5028.0,254.2997,254.3573,254.1074,254.1555,5028.0
2019-04-23 13:05:00,264.46,264.67,264.4,264.66,4700.0,254.2228,254.4246,254.1651,254.415,4700.0
2019-04-23 13:10:00,264.7,264.9,264.69,264.77,16052.0,254.4535,254.6457,254.4438,254.5208,16052.0
2019-04-23 13:15:00,264.81,264.94,264.8,264.92,2300.0,254.5592,254.6842,254.5496,254.6649,2300.0
2019-04-23 13:20:00,264.92,265.05,264.88,264.88,7060.0,254.6649,254.7899,254.6265,254.6265,7060.0
2019-04-23 13:25:00,264.89,264.97,264.8,264.8,6350.0,254.6361,254.713,254.5496,254.5496,6350.0
2019-04-23 13:30:00,264.79,265.04,264.7,264.79,7806.0,254.54,254.7803,254.4535,254.54,7806.0
2019-04-23 13:35:00,264.82,264.99,264.82,264.99,2004.0,254.5688,254.7322,254.5688,254.7322,2004.0
2019-04-23 13:40:00,265.03,265.05,264.91,264.97,7761.0,254.7707,254.7899,254.6553,254.713,7761.0
2019-04-23 13:45:00,265.01,265.15,264.99,265.13,6001.0,254.7515,254.886,254.7322,254.8668,6001.0
2019-04-23 13:50:00,265.17,265.27,265.12,265.22,4612.0,254.9053,255.0014,254.8572,254.9533,4612.0
2019-04-23 13:55:00,265.28,265.5,265.24,265.43,5213.0,255.011,255.2225,254.9726,255.1552,5213.0
2019-04-23 14:00:00,265.43,265.43,265.1,265.23,7369.0,255.1552,255.1552,254.838,254.9629,7369.0
2019-04-23 14:05:00,265.24,265.37,265.24,265.24,6185.0,254.9726,255.0975,254.9726,254.9726,6185.0
2019-04-23 14:10:00,265.24,265.29,265.22,265.28,4600.0,254.9726,255.0206,254.9533,255.011,4600.0
2019-04-23 14:15:00,265.29,265.46,265.22,265.45,5240.0,255.0206,255.184,254.9533,255.1744,5240.0
2019-04-23 14:20:00,265.42,265.42,265.32,265.37,3336.0,255.1456,255.1456,255.0495,255.0975,3336.0
2019-04-23 14:25:00,265.38,265.56,265.38,265.56,6000.0,255.1071,255.2802,255.1071,255.2802,6000.0
2019-04-23 14:30:00,265.59,265.79,265.52,265.78,33043.0,255.309,255.5013,255.2417,255.4917,33043.0
2019-04-23 14:35:00,265.8,265.92,265.8,265.8,7013.0,255.5109,255.6262,255.5109,255.5109,7013.0
2019-04-23 14:40:00,265.8,265.99,265.8,265.97,3843.0,255.5109,255.6935,255.5109,255.6743,3843.0
2019-04-23 14:45:00,265.94,266.04,265.93,265.96,4217.0,255.6455,255.7416,255.6358,255.6647,4217.0
2019-04-23 14:50:00,265.93,266.06,265.88,266.04,9513.0,255.6358,255.7608,255.5878,255.7416,9513.0
2019-04-23 14:55:00,266.06,266.42,265.97,266.29,15040.0,255.7608,256.1069,255.6743,255.9819,15040.0
2019-04-23 15:00:00,266.26,266.33,266.11,266.12,12048.0,255.9531,256.0204,255.8089,255.8185,12048.0
2019-04-23 15:05:00,266.16,266.33,266.05,266.24,4700.0,255.8569,256.0204,255.7512,255.9338,4700.0
2019-04-23 15:10:00,266.28,266.32,266.22,266.22,7040.0,255.9723,256.0108,255.9146,255.9146,7040.0
2019-04-23 15:15:00,266.22,266.23,266.07,266.14,7732.0,255.9146,255.9242,255.7704,255.8377,7732.0
2019-04-23 15:20:00,266.12,266.19,266.1,266.14,7065.0,255.8185,255.8858,255.7993,255.8377,7065.0
2019-04-23 15:25:00,266.13,266.35,266.09,266.28,9387.0,255.8281,256.0396,255.7897,255.9723,9387.0
2019-04-23 15:30:00,266.28,266.32,266.1,266.13,12825.0,255.9723,256.0108,255.7993,255.8281,12825.0
2019-04-23 15:35:00,266.11,266.12,265.9,265.93,72000.0,255.8089,255.8185,255.607,255.6358,72000.0
2019-04-23 15:40:00,265.89,265.89,265.72,265.77,15044.0,255.5974,255.5974,255.434,255.482,15044.0
2019-04-23 15:45:00,265.76,265.78,265.6,265.66,23788.0,255.4724,255.4917,255.3186,255.3763,23788.0
2019-04-23 15:50:00,265.66,265.83,265.6,265.76,38308.0,255.3763,255.5397,255.3186,255.4724,38308.0
2019-04-23 15:55:00,265.8,265.89,265.6,265.69,79160.0,255.5109,255.5974,255.3186,255.4051,79160.0
2019-04-24 09:30:00,266.41,267.26,265.91,266.24,17591.0,256.0973,256.9144,255.6166,255.9338,17591.0
2019-04-24 09:35:00,266.44,267.17,266.37,267.15,7490.0,256.1261,256.8278,256.0588,256.8086,7490.0
2019-04-24 09:40:00,267.01,267.26,266.68,266.85,9200.0,256.674,256.9144,256.3568,256.5202,9200.0
2019-04-24 09:45:00,266.6,266.6,265.55,266.28,10089.0,256.2799,256.2799,255.2706,255.9723,10089.0
2019-04-24 09:50:00,266.3,266.45,265.89,265.94,6500.0,255.9915,256.1357,255.5974,255.6455,6500.0
2019-04-24 09:55:00,265.96,266.39,265.69,265.96,7377.0,255.6647,256.078,255.4051,255.6647,7377.0
2019-04-24 10:00:00,266.05,266.41,265.97,266.41,5217.0,255.7512,256.0973,255.6743,256.0973,5217.0
2019-04-24 10:05:00,266.51,266.95,266.49,266.72,5389.0,256.1934,256.6164,256.1742,256.3953,5389.0
2019-04-24 10:10:00,266.79,267.18,266.79,266.98,3901.0,256.4626,256.8375,256.4626,256.6452,3901.0
2019-04-24 10:15:00,266.94,267.09,266.77,266.94,8312.0,256.6068,256.7509,256.4433,256.6068,8312.0
2019-04-24 10:20:00,266.98,266.98,266.54,266.55,4032.0,256.6452,256.6452,256.2222,256.2318,4032.0
2019-04-24 10:25:00,266.5,266.81,266.46,266.78,4723.0,256.1838,256.4818,256.1453,256.4529,4723.0
2019-04-24 10:30:00,266.76,267.2,266.58,267.15,4634.0,256.4337,256.8567,256.2607,256.8086,4634.0
2019-04-24 10:35:00,267.26,267.34,266.79,266.79,4500.0,256.9144,256.9913,256.4626,256.4626,4500.0
2019-04-24 10:40:00,266.74,266.97,266.61,266.72,14137.0,256.4145,256.6356,256.2895,256.3953,14137.0
2019-04-24 10:45:00,266.67,266.67,266.25,266.47,6590.0,256.3472,256.3472,255.9435,256.1549,6590.0
2019-04-24 10:50:00,266.47,266.74,266.33,266.62,8751.0,256.1549,256.4145,256.0204,256.2991,8751.0
2019-04-24 10:55:00,266.67,267.08,266.67,267.08,3180.0,256.3472,256.7413,256.3472,256.7413,3180.0
2019-04-24 11:00:00,266.98,267.24,266.7,266.74,5856.0,256.6452,256.8951,256.376,256.4145,5856.0
2019-04-24 11:05:00,266.78,266.94,266.24,266.31,3200.0,256.4529,256.6068,255.9338,256.0011,3200.0
2019-04-24 11:10:00,266.36,266.37,266.21,266.26,3700.0,256.0492,256.0588,255.905,255.9531,3700.0
2019-04-24 11:15:00,266.22,266.31,265.86,265.88,4776.0,255.9146,256.0011,255.5686,255.5878,4776.0
2019-04-24 11:20:00,265.84,266.07,265.77,266.0,4400.0,255.5493,255.7704,255.482,255.7031,4400.0
2019-04-24 11:25:00,265.9,265.94,265.8,265.88,1727.0,255.607,255.6455,255.5109,255.5878,1727.0
2019-04-24 11:30:00,265.95,265.95,265.57,265.74,4549.0,255.6551,255.6551,255.2898,255.4532,4549.0
2019-04-24 11:35:00,265.76,265.86,265.66,265.73,5300.0,255.4724,255.5686,255.3763,255.4436,5300.0
2019-04-24 11:40:00,265.68,265.69,265.27,265.27,3035.0,255.3955,255.4051,255.0014,255.0014,3035.0
2019-04-24 11:45:00,265.31,265.41,265.2,265.3,3291.0,255.0398,255.136,254.9341,255.0302,3291.0
2019-04-24 11:50:00,265.19,265.44,265.09,265.33,3570.0,254.9245,255.1648,254.8284,255.0591,3570.0
2019-04-24 11:55:00,265.37,265.37,264.94,264.94,3500.0,255.0975,255.0975,254.6842,254.6842,3500.0
2019-04-24 12:00:00,264.98,265.12,264.92,264.93,3825.0,254.7226,254.8572,254.6649,254.6746,3825.0
2019-04-24 12:05:00,264.9,265.0,264.83,264.94,2778.0,254.6457,254.7418,254.5784,254.6842,2778.0
2019-04-24 12:10:00,265.0,265.19,264.97,265.16,2524.0,254.7418,254.9245,254.713,254.8957,2524.0
2019-04-24 12:15:00,265.15,265.15,264.71,264.72,10640.0,254.886,254.886,254.4631,254.4727,10640.0
2019-04-24 12:20:00,264.69,264.7,264.37,264.42,9425.0,254.4438,254.4535,254.1362,254.1843,9425.0
2019-04-24 12:25:00,264.51,264.59,264.38,264.59,2817.0,254.2708,254.3477,254.1458,254.3477,2817.0
2019-04-24 12:30:00,264.52,264.56,264.41,264.52,11247.0,254.2804,254.3189,254.1747,254.2804,11247.0
2019-04-24 12:35:00,264.61,264.71,264.39,264.62,20943.0,254.3669,254.4631,254.1555,254.3766,20943.0
2019-04-24 12:40:00,264.61,264.71,264.29,264.29,4881.0,254.3669,254.4631,254.0593,254.0593,4881.0
2019-04-24 12:45:00,264.33,264.6,264.33,264.47,2481.0,254.0978,254.3573,254.0978,254.2324,2481.0
2019-04-24 12:50:00,264.51,264.51,264.26,264.35,5364.0,254.2708,254.2708,254.0305,254.117,5364.0
2019-04-24 12:55:00,264.36,264.4,264.19,264.39,5760.0,254.1266,254.1651,253.9632,254.1555,5760.0
2019-04-24 13:00:00,264.34,264.65,264.33,264.65,2900.0,254.1074,254.4054,254.0978,254.4054,2900.0
2019-04-24 13:05:00,264.65,264.7,264.57,264.61,2553.0,254.4054,254.4535,254.3285,254.3669,2553.0
2019-04-24 13:10:00,264.57,264.66,264.47,264.47,1700.0,254.3285,254.415,254.2324,254.2324,1700.0
2019-04-24 13:15:00,264.5,264.72,264.44,264.72,3501.0,254.2612,254.4727,254.2035,254.4727,3501.0
2019-04-24 13:20:00,264.66,264.67,264.36,264.64,5920.0,254.415,254.4246,254.1266,254.3958,5920.0
2019-04-24 13:25:00,264.64,264.68,264.53,264.68,1900.0,254.3958,254.4342,254.29,254.4342,1900.0
2019-04-24 13:30:00,264.64,264.92,264.64,264.79,3600.0,254.3958,254.6649,254.3958,254.54,3600.0
2019-04-24 13:35:00,264.81,264.94,264.77,264.89,2500.0,254.5592,254.6842,254.5208,254.6361,2500.0
2019-04-24 13:40:00,264.86,265.0,264.81,265.0,1711.0,254.6073,254.7418,254.5592,254.7418,1711.0
2019-04-24 13:45:00,264.97,265.04,264.75,264.77,9645.0,254.713,254.7803,254.5015,254.5208,9645.0
2019-04-24 13:50:00,264.76,264.87,264.59,264.82,2525.0,254.5111,254.6169,254.3477,254.5688,2525.0
2019-04-24 13:55:00,264.77,264.9,264.76,264.85,2200.0,254.5208,254.6457,254.5111,254.5977,2200.0
2019-04-24 14:00:00,264.81,264.92,264.7,264.92,3589.0,254.5592,254.6649,254.4535,254.6649,3589.0
2019-04-24 14:05:00,264.84,264.88,264.7,264.75,900.0,254.588,254.6265,254.4535,254.5015,900.0
2019-04-24 14:10:00,264.72,264.72,264.53,264.7,4200.0,254.4727,254.4727,254.29,254.4535,4200.0
2019-04-24 14:15:00,264.73,264.73,264.57,264.69,6000.0,254.4823,254.4823,254.3285,254.4438,6000.0
2019-04-24 14:20:00,264.77,265.0,264.72,264.96,3346.0,254.5208,254.7418,254.4727,254.7034,3346.0
2019-04-24 14:25:00,264.97,265.04,264.86,264.89,6112.0,254.713,254.7803,254.6073,254.6361,6112.0
2019-04-24 14:30:00,264.85,265.0,264.71,264.97,4250.0,254.5977,254.7418,254.4631,254.713,4250.0
2019-04-24 14:35:00,264.96,265.18,264.93,265.11,3923.0,254.7034,254.9149,254.6746,254.8476,3923.0
2019-04-24 14:40:00,265.13,265.25,265.03,265.16,3000.0,254.8668,254.9822,254.7707,254.8957,3000.0
2019-04-24 14:45:00,265.2,265.28,265.16,265.28,2700.0,254.9341,255.011,254.8957,255.011,2700.0
2019-04-24 14:50:00,265.28,265.36,265.11,265.27,7870.0,255.011,255.0879,254.8476,255.0014,7870.0
2019-04-24 14:55:00,265.29,265.34,265.11,265.34,7601.0,255.0206,255.0687,254.8476,255.0687,7601.0
2019-04-24 15:00:00,265.29,265.43,265.18,265.29,7661.0,255.0206,255.1552,254.9149,255.0206,7661.0
2019-04-24 15:05:00,265.29,265.41,265.22,265.39,5500.0,255.0206,255.136,254.9533,255.1168,5500.0
2019-04-24 15:10:00,265.37,265.41,265.26,265.31,6000.0,255.0975,255.136,254.9918,255.0398,6000.0
2019-04-24 15:15:00,265.28,265.28,265.07,265.18,7400.0,255.011,255.011,254.8091,254.9149,7400.0
2019-04-24 15:20:00,265.26,265.35,265.14,265.18,9604.0,254.9918,255.0783,254.8764,254.9149,9604.0
2019-04-24 15:25:00,265.16,265.17,264.75,264.93,12260.0,254.8957,254.9053,254.5015,254.6746,12260.0
2019-04-24 15:30:00,264.9,264.92,264.56,264.65,4694.0,254.6457,254.6649,254.3189,254.4054,4694.0
2019-04-24 15:35:00,264.65,264.71,264.48,264.64,9557.0,254.4054,254.4631,254.242,254.3958,9557.0
2019-04-24 15:40:00,264.63,264.74,264.57,264.74,8811.0,254.3862,254.4919,254.3285,254.4919,8811.0
2019-04-24 15:45:00,264.74,264.92,264.66,264.87,9845.0,254.4919,254.6649,254.415,254.6169,9845.0
2019-04-24 15:50:00,264.81,264.86,264.66,264.76,13686.0,254.5592,254.6073,254.415,254.5111,13686.0
2019-04-24 15:55:00,264.74,264.74,263.86,263.92,76110.0,254.4919,254.4919,253.646,253.7037,76110.0
2019-04-25 09:30:00,264.01,264.35,263.66,264.12,27985.0,253.7902,254.117,253.4537,253.8959,27985.0
2019-04-25 09:35:00,263.92,264.33,262.8,263.7,19687.0,253.7037,254.0978,252.627,253.4922,19687.0
2019-04-25 09:40:00,263.89,264.18,263.05,263.57,7443.0,253.6748,253.9536,252.8673,253.3672,7443.0
2019-04-25 09:45:00,263.55,263.92,263.47,263.47,6070.0,253.348,253.7037,253.2711,253.2711,6070.0
2019-04-25 09:50:00,263.72,263.8,263.23,263.79,9110.0,253.5114,253.5883,253.0404,253.5787,9110.0
2019-04-25 09:55:00,263.8,263.9,263.52,263.74,4636.0,253.5883,253.6844,253.3191,253.5306,4636.0
2019-04-25 10:00:00,263.94,264.32,263.84,264.28,12762.0,253.7229,254.0882,253.6268,254.0497,12762.0
2019-04-25 10:05:00,264.21,264.21,262.59,262.93,24492.0,253.9824,253.9824,252.4251,252.752,24492.0
2019-04-25 10:10:00,262.82,263.02,261.44,261.65,11187.0,252.6462,252.8385,251.3197,251.5215,11187.0
2019-04-25 10:15:00,261.63,262.0,260.97,261.56,10848.0,251.5023,251.858,250.8679,251.435,10848.0
2019-04-25 10:20:00,261.56,261.57,260.44,260.75,7300.0,251.435,251.4446,250.3584,250.6564,7300.0
2019-04-25 10:25:00,260.83,261.29,260.68,261.29,9865.0,250.7333,251.1755,250.5891,251.1755,9865.0
2019-04-25 10:30:00,261.4,261.51,261.0,261.44,7333.0,251.2812,251.3869,250.8967,251.3197,7333.0
2019-04-25 10:35:00,261.43,262.06,261.32,261.89,8018.0,251.31,251.9157,251.2043,251.7522,8018.0
2019-04-25 10:40:00,261.89,262.57,261.87,262.57,7838.0,251.7522,252.4059,251.733,252.4059,7838.0
2019-04-25 10:45:00,262.54,262.55,261.97,262.17,6704.0,252.3771,252.3867,251.8291,252.0214,6704.0
2019-04-25 10:50:00,262.1,262.32,262.04,262.11,4876.0,251.9541,252.1656,251.8964,251.9637,4876.0
2019-04-25 10:55:00,261.97,262.48,261.93,262.3,8541.0,251.8291,252.3194,251.7907,252.1464,8541.0
2019-04-25 11:00:00,262.32,262.61,262.18,262.37,6300.0,252.1656,252.4444,252.031,252.2137,6300.0
2019-04-25 11:05:00,262.3,262.3,261.93,261.93,6573.0,252.1464,252.1464,251.7907,251.7907,6573.0
2019-04-25 11:10:00,261.93,262.06,261.57,262.06,4179.0,251.7907,251.9157,251.4446,251.9157,4179.0
2019-04-25 11:15:00,261.94,261.94,261.13,261.48,4812.0,251.8003,251.8003,251.0217,251.3581,4812.0
2019-04-25 11:20:00,261.55,262.18,261.45,262.18,5874.0,251.4254,252.031,251.3293,252.031,5874.0
2019-04-25 11:25:00,262.2,262.72,262.2,262.5,8288.0,252.0502,252.5501,252.0502,252.3386,8288.0
2019-04-25 11:30:00,262.55,262.66,262.2,262.2,3845.0,252.3867,252.4924,252.0502,252.0502,3845.0
2019-04-25 11:35:00,262.19,263.02,262.16,262.66,6524.0,252.0406,252.8385,252.0118,252.4924,6524.0
2019-04-25 11:40:00,262.72,262.9,262.29,262.69,6937.0,252.5501,252.7231,252.1368,252.5213,6937.0
2019-04-25 11:45:00,262.76,262.87,262.41,262.75,4641.0,252.5886,252.6943,252.2521,252.5789,4641.0
2019-04-25 11:50:00,262.82,262.97,262.41,262.45,5261.0,252.6462,252.7904,252.2521,252.2906,5261.0
2019-04-25 11:55:00,262.51,262.92,262.24,262.34,10506.0,252.3482,252.7424,252.0887,252.1848,10506.0
2019-04-25 12:00:00,262.35,262.72,262.35,262.63,4600.0,252.1944,252.5501,252.1944,252.4636,4600.0
2019-04-25 12:05:00,262.56,262.59,262.33,262.39,6440.0,252.3963,252.4251,252.1752,252.2329,6440.0
2019-04-25 12:10:00,262.26,262.46,262.2,262.29,7900.0,252.1079,252.3002,252.0502,252.1368,7900.0
2019-04-25 12:15:00,262.29,262.55,262.19,262.37,4670.0,252.1368,252.3867,252.0406,252.2137,4670.0
2019-04-25 12:20:00,262.36,262.51,262.17,262.5,2743.0,252.204,252.3482,252.0214,252.3386,2743.0
2019-04-25 12:25:00,262.48,262.48,261.98,261.99,3386.0,252.3194,252.3194,251.8388,251.8484,3386.0
2019-04-25 12:30:00,261.98,262.11,261.9,262.11,3800.0,251.8388,251.9637,251.7618,251.9637,3800.0
2019-04-25 12:35:00,262.04,262.26,262.04,262.23,9226.0,251.8964,252.1079,251.8964,252.0791,9226.0
2019-04-25 12:40:00,262.12,262.12,261.96,261.96,2000.0,251.9733,251.9733,251.8195,251.8195,2000.0
2019-04-25 12:45:00,262.0,262.25,262.0,262.25,2100.0,251.858,252.0983,251.858,252.0983,2100.0
2019-04-25 12:50:00,262.41,262.53,262.35,262.4,2200.0,252.2521,252.3675,252.1944,252.2425,2200.0
2019-04-25 12:55:00,262.44,262.64,262.3,262.64,3400.0,252.2809,252.4732,252.1464,252.4732,3400.0
2019-04-25 13:00:00,262.63,262.63,262.34,262.38,3115.0,252.4636,252.4636,252.1848,252.2233,3115.0
2019-04-25 13:05:00,262.41,262.61,262.41,262.61,4900.0,252.2521,252.4444,252.2521,252.4444,4900.0
2019-04-25 13:10:00,262.61,262.61,262.46,262.54,3926.0,252.4444,252.4444,252.3002,252.3771,3926.0
2019-04-25 13:15:00,262.43,262.53,262.41,262.51,4400.0,252.2713,252.3675,252.2521,252.3482,4400.0
2019-04-25 13:20:00,262.52,262.55,262.41,262.47,3179.0,252.3578,252.3867,252.2521,252.3098,3179.0
2019-04-25 13:25:00,262.44,262.62,262.37,262.46,2500.0,252.2809,252.454,252.2137,252.3002,2500.0
2019-04-25 13:30:00,262.42,262.57,262.42,262.51,3400.0,252.2617,252.4059,252.2617,252.3482,3400.0
2019-04-25 13:35:00,262.56,262.76,262.56,262.71,6777.0,252.3963,252.5886,252.3963,252.5405,6777.0
2019-04-25 13:40:00,262.69,262.7,262.59,262.69,1600.0,252.5213,252.5309,252.4251,252.5213,1600.0
2019-04-25 13:45:00,262.65,262.8,262.63,262.74,2821.0,252.4828,252.627,252.4636,252.5693,2821.0
2019-04-25 13:50:00,262.7,262.79,262.62,262.69,3900.0,252.5309,252.6174,252.454,252.5213,3900.0
2019-04-25 13:55:00,262.64,262.87,262.59,262.77,5300.0,252.4732,252.6943,252.4251,252.5982,5300.0
2019-04-25 14:00:00,262.78,263.19,262.78,263.19,4500.0,252.6078,253.0019,252.6078,253.0019,4500.0
2019-04-25 14:05:00,263.22,263.22,263.01,263.01,4500.0,253.0308,253.0308,252.8289,252.8289,4500.0
2019-04-25 14:10:00,263.08,263.18,262.95,263.18,4502.0,252.8962,252.9923,252.7712,252.9923,4502.0
2019-04-25 14:15:00,263.23,263.23,263.08,263.14,3306.0,253.0404,253.0404,252.8962,252.9538,3306.0
2019-04-25 14:20:00,263.09,263.14,262.69,262.69,5752.0,252.9058,252.9538,252.5213,252.5213,5752.0
2019-04-25 14:25:00,262.62,262.92,262.62,262.83,10200.0,252.454,252.7424,252.454,252.6558,10200.0
2019-04-25 14:30:00,262.88,263.02,262.87,263.0,2862.0,252.7039,252.8385,252.6943,252.8193,2862.0
2019-04-25 14:35:00,263.02,263.1,262.95,262.95,4600.0,252.8385,252.9154,252.7712,252.7712,4600.0
2019-04-25 14:40:00,262.95,263.46,262.95,263.32,8700.0,252.7712,253.2615,252.7712,253.1269,8700.0
2019-04-25 14:45:00,263.29,263.33,263.1,263.17,5501.0,253.098,253.1365,252.9154,252.9827,5501.0
2019-04-25 14:50:00,263.19,263.46,263.19,263.42,8073.0,253.0019,253.2615,253.0019,253.223,8073.0
2019-04-25 14:55:00,263.43,263.62,263.38,263.44,4316.0,253.2326,253.4153,253.1846,253.2422,4316.0
2019-04-25 15:00:00,263.5,263.58,263.38,263.38,3209.0,253.2999,253.3768,253.1846,253.1846,3209.0
2019-04-25 15:05:00,263.4,263.48,263.29,263.4,6100.0,253.2038,253.2807,253.098,253.2038,6100.0
2019-04-25 15:10:00,263.38,263.57,263.37,263.55,4778.0,253.1846,253.3672,253.1749,253.348,4778.0
2019-04-25 15:15:00,263.58,263.79,263.58,263.66,4900.0,253.3768,253.5787,253.3768,253.4537,4900.0
2019-04-25 15:20:00,263.65,263.72,263.65,263.7,5608.0,253.4441,253.5114,253.4441,253.4922,5608.0
2019-04-25 15:25:00,263.77,263.83,263.7,263.75,4388.0,253.5595,253.6171,253.4922,253.5402,4388.0
2019-04-25 15:30:00,263.8,263.86,263.75,263.81,9836.0,253.5883,253.646,253.5402,253.5979,9836.0
2019-04-25 15:35:00,263.78,263.94,263.75,263.93,7782.0,253.5691,253.7229,253.5402,253.7133,7782.0
2019-04-25 15:40:00,263.93,264.05,263.68,264.02,11595.0,253.7133,253.8286,253.4729,253.7998,11595.0
2019-04-25 15:45:00,264.01,264.2,264.0,264.12,13006.0,253.7902,253.9728,253.7806,253.8959,13006.0
2019-04-25 15:50:00,264.12,264.31,264.1,264.22,13509.0,253.8959,254.0786,253.8767,253.992,13509.0
2019-04-25 15:55:00,264.13,264.39,263.77,263.77,39473.0,253.9055,254.1555,253.5595,253.5595,39473.0
2019-04-26 09:30:00,246.42,248.0,238.36,239.91,246872.0,236.8811,238.3999,229.1331,230.6231,246872.0
2019-04-26 09:35:00,239.39,240.7,238.29,240.54,204176.0,230.1232,231.3825,229.0658,231.2287,204176.0
2019-04-26 09:40:00,240.63,240.99,239.2,239.94,199347.0,231.3152,231.6613,229.9406,230.6519,199347.0
2019-04-26 09:45:00,240.01,240.58,239.46,240.15,88930.0,230.7192,231.2671,230.1905,230.8538,88930.0
2019-04-26 09:50:00,240.16,240.29,239.49,240.2,184395.0,230.8634,230.9884,230.2193,230.9019,184395.0
2019-04-26 09:55:00,240.31,243.36,240.04,243.36,78344.0,231.0076,233.9395,230.7481,233.9395,78344.0
2019-04-26 10:00:00,243.36,244.2,242.32,242.99,107257.0,233.9395,234.747,232.9398,233.5839,107257.0
2019-04-26 10:05:00,243.03,243.09,242.15,242.94,73953.0,233.6223,233.68,232.7764,233.5358,73953.0
2019-04-26 10:10:00,242.94,243.01,241.84,242.0,80326.0,233.5358,233.6031,232.4784,232.6322,80326.0
2019-04-26 10:15:00,242.03,242.61,241.47,241.96,69209.0,232.661,233.2186,232.1227,232.5937,69209.0
2019-04-26 10:20:00,242.01,243.09,241.9,242.85,73415.0,232.6418,233.68,232.5361,233.4493,73415.0
2019-04-26 10:25:00,242.85,243.83,242.83,243.61,69630.0,233.4493,234.3913,233.43,234.1799,69630.0
2019-04-26 10:30:00,243.7,244.11,243.15,244.03,59653.0,234.2664,234.6605,233.7377,234.5836,59653.0
2019-04-26 10:35:00,243.96,244.74,243.84,244.73,53159.0,234.5163,235.2661,234.401,235.2565,53159.0
2019-04-26 10:40:00,244.68,244.94,244.26,244.94,50943.0,235.2084,235.4584,234.8047,235.4584,50943.0
2019-04-26 10:45:00,245.02,245.48,244.82,244.95,52098.0,235.5353,235.9775,235.343,235.468,52098.0
2019-04-26 10:50:00,244.94,245.03,244.56,244.9,50177.0,235.4584,235.5449,235.0931,235.4199,50177.0
2019-04-26 10:55:00,244.86,244.9,243.95,244.34,62951.0,235.3815,235.4199,234.5067,234.8816,62951.0
2019-04-26 11:00:00,244.36,245.39,244.06,245.09,85953.0,234.9008,235.891,234.6124,235.6026,85953.0
2019-04-26 11:05:00,245.09,245.2,244.97,245.0,32982.0,235.6026,235.7083,235.4872,235.516,32982.0
2019-04-26 11:10:00,245.11,246.93,245.02,246.67,61959.0,235.6218,237.3713,235.5353,237.1214,61959.0
2019-04-26 11:15:00,246.77,247.21,246.59,246.88,58995.0,237.2175,237.6405,237.0445,237.3233,58995.0
2019-04-26 11:20:00,246.82,246.85,246.26,246.75,30246.0,237.2656,237.2944,236.7273,237.1983,30246.0
2019-04-26 11:25:00,246.73,246.98,246.36,246.71,39900.0,237.1791,237.4194,236.8234,237.1599,39900.0
2019-04-26 11:30:00,246.71,247.13,246.69,247.06,18634.0,237.1599,237.5636,237.1406,237.4963,18634.0
2019-04-26 11:35:00,247.09,247.16,246.84,246.95,66890.0,237.5251,237.5924,237.2848,237.3906,66890.0
2019-04-26 11:40:00,246.98,247.91,246.98,247.23,27573.0,237.4194,238.3134,237.4194,237.6597,27573.0
2019-04-26 11:45:00,247.22,247.76,247.2,247.58,29128.0,237.6501,238.1692,237.6309,237.9962,29128.0
2019-04-26 11:50:00,247.58,248.52,247.58,248.26,22205.0,237.9962,238.8998,237.9962,238.6499,22205.0
2019-04-26 11:55:00,248.21,248.76,247.7,248.28,44995.0,238.6018,239.1305,238.1115,238.6691,44995.0
2019-04-26 12:00:00,248.26,248.61,248.17,248.41,60637.0,238.6499,238.9863,238.5633,238.794,60637.0
2019-04-26 12:05:00,248.42,248.96,248.36,248.67,68526.0,238.8037,239.3228,238.746,239.044,68526.0
2019-04-26 12:10:00,248.67,248.98,248.23,248.35,48247.0,239.044,239.342,238.621,238.7364,48247.0
2019-04-26 12:15:00,248.35,248.35,247.42,247.5,21165.0,238.7364,238.7364,237.8424,237.9193,21165.0
2019-04-26 12:20:00,247.46,247.86,246.69,247.86,33067.0,237.8808,238.2653,237.1406,238.2653,33067.0
2019-04-26 12:25:00,247.86,248.18,247.17,248.16,123857.0,238.2653,238.573,237.602,238.5537,123857.0
2019-04-26 12:30:00,248.16,249.19,248.06,249.14,18137.0,238.5537,239.5439,238.4576,239.4958,18137.0
2019-04-26 12:35:00,249.09,249.74,249.04,249.13,17757.0,239.4477,240.0726,239.3997,239.4862,17757.0
2019-04-26 12:40:00,249.1,249.94,249.06,249.72,22730.0,239.4573,240.2648,239.4189,240.0533,22730.0
2019-04-26 12:45:00,249.66,250.01,249.4,249.66,115854.0,239.9957,240.3321,239.7457,239.9957,115854.0
2019-04-26 12:50:00,249.69,250.0,249.29,249.79,56175.0,240.0245,240.3225,239.64,240.1206,56175.0
2019-04-26 12:55:00,249.79,249.79,248.75,248.91,32035.0,240.1206,240.1206,239.1209,239.2747,32035.0
2019-04-26 13:00:00,248.72,249.14,248.57,248.88,20631.0,239.092,239.4958,238.9479,239.2459,20631.0
2019-04-26 13:05:00,248.86,248.97,247.78,247.81,19711.0,239.2266,239.3324,238.1884,238.2173,19711.0
2019-04-26 13:10:00,247.83,248.25,247.44,248.05,27691.0,238.2365,238.6402,237.8616,238.448,27691.0
2019-04-26 13:15:00,247.99,248.63,247.85,248.63,26717.0,238.3903,239.0055,238.2557,239.0055,26717.0
2019-04-26 13:20:00,248.65,249.0,248.42,248.69,35715.0,239.0248,239.3612,238.8037,239.0632,35715.0
2019-04-26 13:25:00,248.78,249.48,248.78,249.41,26181.0,239.1497,239.8226,239.1497,239.7553,26181.0
2019-04-26 13:30:00,249.41,249.72,249.18,249.22,29348.0,239.7553,240.0533,239.5342,239.5727,29348.0
2019-04-26 13:35:00,249.22,249.63,249.2,249.36,24400.0,239.5727,239.9668,239.5535,239.7073,24400.0
2019-04-26 13:40:00,249.29,249.94,249.27,249.92,13960.0,239.64,240.2648,239.6208,240.2456,13960.0
2019-04-26 13:45:00,249.83,249.94,249.15,249.44,32576.0,240.1591,240.2648,239.5054,239.7842,32576.0
2019-04-26 13:50:00,249.43,250.0,249.41,249.87,39613.0,239.7746,240.3225,239.7553,240.1975,39613.0
2019-04-26 13:55:00,249.83,249.98,249.53,249.87,71805.0,240.1591,240.3033,239.8707,240.1975,71805.0
2019-04-26 14:00:00,249.89,250.0,249.54,250.0,23100.0,240.2168,240.3225,239.8803,240.3225,23100.0
2019-04-26 14:05:00,249.93,250.57,249.9,250.57,33569.0,240.2552,240.8704,240.2264,240.8704,33569.0
2019-04-26 14:10:00,250.56,250.6,250.06,250.4,14157.0,240.8608,240.8993,240.3802,240.707,14157.0
2019-04-26 14:15:00,250.34,250.95,250.28,250.95,18480.0,240.6493,241.2357,240.5917,241.2357,18480.0
2019-04-26 14:20:00,250.99,251.49,250.94,251.34,21550.0,241.2742,241.7548,241.2261,241.6106,21550.0
2019-04-26 14:25:00,251.22,251.37,250.51,250.51,18121.0,241.4953,241.6395,240.8128,240.8128,18121.0
2019-04-26 14:30:00,250.63,250.92,250.38,250.68,21377.0,240.9281,241.2069,240.6878,240.9762,21377.0
2019-04-26 14:35:00,250.68,250.86,250.62,250.74,18085.0,240.9762,241.1492,240.9185,241.0339,18085.0
2019-04-26 14:40:00,250.77,251.13,250.71,251.13,14305.0,241.0627,241.4088,241.005,241.4088,14305.0
2019-04-26 14:45:00,251.11,251.15,250.93,251.01,20575.0,241.3895,241.428,241.2165,241.2934,20575.0
2019-04-26 14:50:00,251.07,251.81,251.0,251.43,34157.0,241.3511,242.0624,241.2838,241.6971,34157.0
2019-04-26 14:55:00,251.46,251.54,251.1,251.44,21266.0,241.726,241.8029,241.3799,241.7068,21266.0
2019-04-26 15:00:00,251.47,251.68,251.22,251.61,18744.0,241.7356,241.9375,241.4953,241.8702,18744.0
2019-04-26 15:05:00,251.59,251.67,251.26,251.48,22342.0,241.851,241.9279,241.5337,241.7452,22342.0
2019-04-26 15:10:00,251.44,251.78,251.44,251.71,23658.0,241.7068,242.0336,241.7068,241.9663,23658.0
2019-04-26 15:15:00,251.71,252.16,251.68,252.14,62680.0,241.9663,242.3989,241.9375,242.3797,62680.0
2019-04-26 15:20:00,252.18,252.39,251.85,252.02,93867.0,242.4181,242.62,242.1009,242.2643,93867.0
2019-04-26 15:25:00,252.03,252.44,251.99,252.21,21073.0,242.2739,242.668,242.2355,242.4469,21073.0
2019-04-26 15:30:00,252.14,252.22,251.93,252.11,19505.0,242.3797,242.4566,242.1778,242.3508,19505.0
2019-04-26 15:35:00,252.13,252.76,252.08,252.72,34272.0,242.37,242.9757,242.322,242.9372,34272.0
2019-04-26 15:40:00,252.73,252.98,252.56,252.6,83771.0,242.9468,243.1871,242.7834,242.8219,83771.0
2019-04-26 15:45:00,252.6,253.0,252.57,252.72,134296.0,242.8219,243.2064,242.793,242.9372,134296.0
2019-04-26 15:50:00,252.73,253.72,252.7,253.54,183529.0,242.9468,243.8985,242.918,243.7255,183529.0
2019-04-26 15:55:00,253.59,253.86,253.28,253.57,165602.0,243.7735,244.0331,243.4755,243.7543,165602.0
2019-04-29 09:30:00,253.79,254.99,252.64,254.42,39708.0,243.9658,245.1193,242.8603,244.5714,39708.0
2019-04-29 09:35:00,254.8,255.2,253.8,253.8,12137.0,244.9367,245.3212,243.9754,243.9754,12137.0
2019-04-29 09:40:00,253.57,253.78,252.57,252.57,18218.0,243.7543,243.9562,242.793,242.793,18218.0
2019-04-29 09:45:00,252.58,253.2,252.57,252.75,11550.0,242.8026,243.3986,242.793,242.966,11550.0
2019-04-29 09:50:00,252.61,252.67,251.47,251.5,23370.0,242.8315,242.8891,241.7356,241.7644,23370.0
2019-04-29 09:55:00,251.46,251.93,251.15,251.24,15475.0,241.726,242.1778,241.428,241.5145,15475.0
2019-04-29 10:00:00,251.29,251.34,250.27,250.52,25052.0,241.5626,241.6106,240.582,240.8224,25052.0
2019-04-29 10:05:00,250.52,250.9,250.0,250.9,23859.0,240.8224,241.1877,240.3225,241.1877,23859.0
2019-04-29 10:10:00,250.87,251.13,250.52,250.61,18438.0,241.1588,241.4088,240.8224,240.9089,18438.0
2019-04-29 10:15:00,250.65,250.91,249.64,249.69,28183.0,240.9473,241.1973,239.9764,240.0245,28183.0
2019-04-29 10:20:00,249.71,249.95,249.58,249.67,36346.0,240.0437,240.2744,239.9188,240.0053,36346.0
2019-04-29 10:25:00,249.61,250.12,249.41,250.12,23873.0,239.9476,240.4379,239.7553,240.4379,23873.0
2019-04-29 10:30:00,250.18,250.98,249.9,250.98,22320.0,240.4955,241.2646,240.2264,241.2646,22320.0
2019-04-29 10:35:00,250.91,251.02,250.65,250.94,12493.0,241.1973,241.303,240.9473,241.2261,12493.0
2019-04-29 10:40:00,250.98,251.2,250.73,250.96,21578.0,241.2646,241.476,241.0242,241.2453,21578.0
2019-04-29 10:45:00,251.03,251.36,250.95,251.21,10855.0,241.3126,241.6299,241.2357,241.4857,10855.0
2019-04-29 10:50:00,251.3,251.3,250.93,250.99,6569.0,241.5722,241.5722,241.2165,241.2742,6569.0
2019-04-29 10:55:00,251.0,251.18,250.88,250.99,12895.0,241.2838,241.4568,241.1684,241.2742,12895.0
2019-04-29 11:00:00,250.97,251.22,250.82,251.04,19650.0,241.255,241.4953,241.1108,241.3222,19650.0
2019-04-29 11:05:00,251.03,251.24,250.81,250.95,8619.0,241.3126,241.5145,241.1011,241.2357,8619.0
2019-04-29 11:10:00,250.94,251.23,250.6,250.67,16006.0,241.2261,241.5049,240.8993,240.9666,16006.0
2019-04-29 11:15:00,250.73,250.75,250.45,250.48,5000.0,241.0242,241.0435,240.7551,240.7839,5000.0
2019-04-29 11:20:00,250.49,250.52,250.13,250.22,9883.0,240.7935,240.8224,240.4475,240.534,9883.0
2019-04-29 11:25:00,250.24,250.31,250.01,250.1,12046.0,240.5532,240.6205,240.3321,240.4186,12046.0
2019-04-29 11:30:00,250.13,250.49,250.06,250.26,12319.0,240.4475,240.7935,240.3802,240.5724,12319.0
2019-04-29 11:35:00,250.22,250.22,249.68,249.75,14974.0,240.534,240.534,240.0149,240.0822,14974.0
2019-04-29 11:40:00,249.78,249.78,248.52,248.68,36692.0,240.111,240.111,238.8998,239.0536,36692.0
2019-04-29 11:45:00,248.7,248.75,248.24,248.24,11700.0,239.0728,239.1209,238.6306,238.6306,11700.0
2019-04-29 11:50:00,248.36,248.36,247.97,248.33,17963.0,238.746,238.746,238.3711,238.7171,17963.0
2019-04-29 11:55:00,248.33,248.43,247.83,248.06,14425.0,238.7171,238.8133,238.2365,238.4576,14425.0
2019-04-29 12:00:00,247.99,248.63,247.98,248.29,17235.0,238.3903,239.0055,238.3807,238.6787,17235.0
2019-04-29 12:05:00,248.23,248.25,247.87,247.87,14862.0,238.621,238.6402,238.275,238.275,14862.0
2019-04-29 12:10:00,247.92,247.92,247.52,247.6,13197.0,238.323,238.323,237.9385,238.0154,13197.0
2019-04-29 12:15:00,247.6,247.84,247.46,247.49,21788.0,238.0154,238.2461,237.8808,237.9097,21788.0
2019-04-29 12:20:00,247.51,247.8,247.2,247.73,30723.0,237.9289,238.2077,237.6309,238.1404,30723.0
2019-04-29 12:25:00,247.7,248.0,247.58,247.88,12030.0,238.1115,238.3999,237.9962,238.2846,12030.0
2019-04-29 12:30:00,247.9,247.94,247.71,247.74,6345.0,238.3038,238.3422,238.1211,238.15,6345.0
2019-04-29 12:35:00,247.68,248.86,247.19,247.46,30293.0,238.0923,239.2266,237.6213,237.8808,30293.0
2019-04-29 12:40:00,247.44,247.44,247.01,247.08,15790.0,237.8616,237.8616,237.4482,237.5155,15790.0
2019-04-29 12:45:00,247.07,247.13,246.77,246.88,19620.0,237.5059,237.5636,237.2175,237.3233,19620.0
2019-04-29 12:50:00,246.88,247.54,246.86,247.29,14005.0,237.3233,237.9577,237.304,237.7174,14005.0
2019-04-29 12:55:00,247.22,247.25,247.04,247.04,13345.0,237.6501,237.679,237.4771,237.4771,13345.0
2019-04-29 13:00:00,247.03,247.04,246.81,246.93,12319.0,237.4675,237.4771,237.256,237.3713,12319.0
2019-04-29 13:05:00,246.9,246.9,246.09,246.37,25925.0,237.3425,237.3425,236.5639,236.833,25925.0
2019-04-29 13:10:00,246.38,246.71,246.36,246.46,23463.0,236.8426,237.1599,236.8234,236.9195,23463.0
2019-04-29 13:15:00,246.52,246.77,246.38,246.38,17558.0,236.9772,237.2175,236.8426,236.8426,17558.0
2019-04-29 13:20:00,246.37,246.47,246.14,246.14,18350.0,236.833,236.9291,236.6119,236.6119,18350.0
2019-04-29 13:25:00,246.17,246.52,246.12,246.43,19266.0,236.6408,236.9772,236.5927,236.8907,19266.0
2019-04-29 13:30:00,246.41,247.01,246.3,246.98,17050.0,236.8715,237.4482,236.7657,237.4194,17050.0
2019-04-29 13:35:00,246.99,247.03,246.63,246.81,9423.0,237.429,237.4675,237.083,237.256,9423.0
2019-04-29 13:40:00,246.8,246.92,246.62,246.78,13768.0,237.2464,237.3617,237.0733,237.2271,13768.0
2019-04-29 13:45:00,246.81,247.51,246.8,247.39,14712.0,237.256,237.9289,237.2464,237.8135,14712.0
2019-04-29 13:50:00,247.43,247.63,247.39,247.62,16806.0,237.852,238.0442,237.8135,238.0346,16806.0
2019-04-29 13:55:00,247.76,247.91,247.49,247.69,12530.0,238.1692,238.3134,237.9097,238.1019,12530.0
2019-04-29 14:00:00,247.72,248.06,247.71,247.83,21681.0,238.1308,238.4576,238.1211,238.2365,21681.0
2019-04-29 14:05:00,247.82,248.29,247.82,248.01,51671.0,238.2269,238.6787,238.2269,238.4095,51671.0
2019-04-29 14:10:00,248.1,248.1,247.67,247.78,41692.0,238.496,238.496,238.0827,238.1884,41692.0
2019-04-29 14:15:00,247.78,248.68,247.77,248.27,14706.0,238.1884,239.0536,238.1788,238.6595,14706.0
2019-04-29 14:20:00,248.31,248.58,248.23,248.32,12899.0,238.6979,238.9575,238.621,238.7075,12899.0
2019-04-29 14:25:00,248.32,248.7,248.27,248.68,14792.0,238.7075,239.0728,238.6595,239.0536,14792.0
2019-04-29 14:30:00,248.78,248.78,248.43,248.52,9500.0,239.1497,239.1497,238.8133,238.8998,9500.0
2019-04-29 14:35:00,248.52,248.83,248.46,248.7,14450.0,238.8998,239.1978,238.8421,239.0728,14450.0
2019-04-29 14:40:00,248.66,248.66,248.43,248.52,12360.0,239.0344,239.0344,238.8133,238.8998,12360.0
2019-04-29 14:45:00,248.5,248.52,247.95,247.95,19828.0,238.8806,238.8998,238.3519,238.3519,19828.0
2019-04-29 14:50:00,247.96,248.23,247.95,248.22,14891.0,238.3615,238.621,238.3519,238.6114,14891.0
2019-04-29 14:55:00,248.22,248.25,248.08,248.18,13517.0,238.6114,238.6402,238.4768,238.573,13517.0
2019-04-29 15:00:00,248.18,248.18,247.84,247.88,15402.0,238.573,238.573,238.2461,238.2846,15402.0
2019-04-29 15:05:00,247.89,247.94,247.74,247.74,12488.0,238.2942,238.3422,238.15,238.15,12488.0
2019-04-29 15:10:00,247.74,247.82,247.51,247.62,33140.0,238.15,238.2269,237.9289,238.0346,33140.0
2019-04-29 15:15:00,247.57,247.66,247.51,247.56,10024.0,237.9866,238.0731,237.9289,237.977,10024.0
2019-04-29 15:20:00,247.53,247.6,247.38,247.49,15340.0,237.9481,238.0154,237.8039,237.9097,15340.0
2019-04-29 15:25:00,247.49,247.52,247.44,247.49,12850.0,237.9097,237.9385,237.8616,237.9097,12850.0
2019-04-29 15:30:00,247.5,247.88,247.45,247.85,20671.0,237.9193,238.2846,237.8712,238.2557,20671.0
2019-04-29 15:35:00,247.9,248.22,247.9,247.92,24280.0,238.3038,238.6114,238.3038,238.323,24280.0
2019-04-29 15:40:00,247.91,248.01,247.75,247.75,20635.0,238.3134,238.4095,238.1596,238.1596,20635.0
2019-04-29 15:45:00,247.75,247.8,247.3,247.42,52286.0,238.1596,238.2077,237.727,237.8424,52286.0
2019-04-29 15:50:00,247.42,247.45,247.15,247.29,61911.0,237.8424,237.8712,237.5828,237.7174,61911.0
2019-04-29 15:55:00,247.28,247.76,247.27,247.63,117534.0,237.7078,238.1692,237.6982,238.0442,117534.0
2019-04-30 09:30:00,248.38,248.98,247.68,248.94,29544.0,238.7652,239.342,238.0923,239.3035,29544.0
2019-04-30 09:35:00,248.65,249.68,248.46,249.43,15296.0,239.0248,240.0149,238.8421,239.7746,15296.0
2019-04-30 09:40:00,249.47,250.52,249.47,250.32,6825.0,239.813,240.8224,239.813,240.6301,6825.0
2019-04-30 09:45:00,250.33,250.95,249.99,250.95,8213.0,240.6397,241.2357,240.3129,241.2357,8213.0
2019-04-30 09:50:00,250.83,251.0,250.41,250.78,10083.0,241.1204,241.2838,240.7166,241.0723,10083.0
2019-04-30 09:55:00,250.92,250.92,250.14,250.14,17674.0,241.2069,241.2069,240.4571,240.4571,17674.0
2019-04-30 10:00:00,250.31,250.96,250.09,250.72,19148.0,240.6205,241.2453,240.409,241.0146,19148.0
2019-04-30 10:05:00,250.78,250.92,250.56,250.58,13055.0,241.0723,241.2069,240.8608,240.88,13055.0
2019-04-30 10:10:00,250.57,250.76,250.53,250.65,6000.0,240.8704,241.0531,240.832,240.9473,6000.0
2019-04-30 10:15:00,250.64,250.85,250.51,250.6,13247.0,240.9377,241.1396,240.8128,240.8993,13247.0
2019-04-30 10:20:00,250.69,250.8,250.28,250.28,18710.0,240.9858,241.0915,240.5917,240.5917,18710.0
2019-04-30 10:25:00,250.27,250.43,250.08,250.3,5610.0,240.582,240.7359,240.3994,240.6109,5610.0
2019-04-30 10:30:00,250.37,251.25,250.33,251.16,23415.0,240.6782,241.5241,240.6397,241.4376,23415.0
2019-04-30 10:35:00,251.16,251.48,250.9,250.92,17775.0,241.4376,241.7452,241.1877,241.2069,17775.0
2019-04-30 10:40:00,250.89,251.2,250.7,251.05,16675.0,241.178,241.476,240.9954,241.3319,16675.0
2019-04-30 10:45:00,251.06,251.65,251.06,251.43,21600.0,241.3415,241.9086,241.3415,241.6971,21600.0
2019-04-30 10:50:00,251.37,251.53,251.3,251.35,11201.0,241.6395,241.7933,241.5722,241.6202,11201.0
2019-04-30 10:55:00,251.35,251.42,250.19,250.29,19412.0,241.6202,241.6875,240.5051,240.6013,19412.0
2019-04-30 11:00:00,250.24,250.26,249.39,249.44,15429.0,240.5532,240.5724,239.7361,239.7842,15429.0
2019-04-30 11:05:00,249.4,249.54,249.1,249.29,11911.0,239.7457,239.8803,239.4573,239.64,11911.0
2019-04-30 11:10:00,249.29,249.52,249.14,249.46,13326.0,239.64,239.8611,239.4958,239.8034,13326.0
2019-04-30 11:15:00,249.49,249.73,249.4,249.61,7821.0,239.8322,240.063,239.7457,239.9476,7821.0
2019-04-30 11:20:00,249.63,249.76,249.63,249.65,6038.0,239.9668,240.0918,239.9668,239.986,6038.0
2019-04-30 11:25:00,249.64,249.9,249.4,249.47,14084.0,239.9764,240.2264,239.7457,239.813,14084.0
2019-04-30 11:30:00,249.48,250.11,249.41,249.97,10409.0,239.8226,240.4282,239.7553,240.2937,10409.0
2019-04-30 11:35:00,250.04,250.58,250.01,250.58,5533.0,240.361,240.88,240.3321,240.88,5533.0
2019-04-30 11:40:00,250.62,250.62,249.94,250.02,18393.0,240.9185,240.9185,240.2648,240.3417,18393.0
2019-04-30 11:45:00,249.97,250.37,249.97,250.18,13300.0,240.2937,240.6782,240.2937,240.4955,13300.0
2019-04-30 11:50:00,250.22,250.4,250.18,250.38,2536.0,240.534,240.707,240.4955,240.6878,2536.0
2019-04-30 11:55:00,250.38,250.64,250.37,250.45,9994.0,240.6878,240.9377,240.6782,240.7551,9994.0
2019-04-30 12:00:00,250.4,250.4,250.1,250.21,19259.0,240.707,240.707,240.4186,240.5244,19259.0
2019-04-30 12:05:00,250.24,250.46,250.19,250.35,22352.0,240.5532,240.7647,240.5051,240.659,22352.0
2019-04-30 12:10:00,250.37,250.68,250.35,250.67,23596.0,240.6782,240.9762,240.659,240.9666,23596.0
2019-04-30 12:15:00,250.65,251.17,250.64,251.0,8647.0,240.9473,241.4472,240.9377,241.2838,8647.0
2019-04-30 12:20:00,251.03,251.35,250.95,251.22,8005.0,241.3126,241.6202,241.2357,241.4953,8005.0
2019-04-30 12:25:00,251.2,251.71,251.2,251.65,6461.0,241.476,241.9663,241.476,241.9086,6461.0
2019-04-30 12:30:00,251.61,251.71,251.37,251.52,5508.0,241.8702,241.9663,241.6395,241.7837,5508.0
2019-04-30 12:35:00,251.55,251.56,251.46,251.56,4767.0,241.8125,241.8221,241.726,241.8221,4767.0
2019-04-30 12:40:00,251.54,251.57,251.46,251.52,3600.0,241.8029,241.8317,241.726,241.7837,3600.0
2019-04-30 12:45:00,251.57,251.61,250.96,250.96,6288.0,241.8317,241.8702,241.2453,241.2453,6288.0
2019-04-30 12:50:00,251.03,251.16,250.87,251.03,4300.0,241.3126,241.4376,241.1588,241.3126,4300.0
2019-04-30 12:55:00,251.08,251.41,251.08,251.41,2030.0,241.3607,241.6779,241.3607,241.6779,2030.0
2019-04-30 13:00:00,251.41,251.59,251.35,251.59,3800.0,241.6779,241.851,241.6202,241.851,3800.0
2019-04-30 13:05:00,251.41,251.5,251.24,251.28,4935.0,241.6779,241.7644,241.5145,241.553,4935.0
2019-04-30 13:10:00,251.33,251.42,251.2,251.3,4990.0,241.601,241.6875,241.476,241.5722,4990.0
2019-04-30 13:15:00,251.27,251.39,251.21,251.36,7460.0,241.5433,241.6587,241.4857,241.6299,7460.0
2019-04-30 13:20:00,251.32,251.42,251.18,251.18,12685.0,241.5914,241.6875,241.4568,241.4568,12685.0
2019-04-30 13:25:00,251.17,251.27,250.81,250.81,2400.0,241.4472,241.5433,241.1011,241.1011,2400.0
2019-04-30 13:30:00,250.8,250.84,250.64,250.7,5668.0,241.0915,241.13,240.9377,240.9954,5668.0
2019-04-30 13:35:00,250.73,250.87,250.71,250.78,2500.0,241.0242,241.1588,241.005,241.0723,2500.0
2019-04-30 13:40:00,250.7,251.19,250.68,251.1,3800.0,240.9954,241.4664,240.9762,241.3799,3800.0
2019-04-30 13:45:00,251.06,251.29,251.02,251.26,4500.0,241.3415,241.5626,241.303,241.5337,4500.0
2019-04-30 13:50:00,251.25,251.42,251.17,251.18,3800.0,241.5241,241.6875,241.4472,241.4568,3800.0
2019-04-30 13:55:00,251.26,251.46,251.26,251.45,5586.0,241.5337,241.726,241.5337,241.7164,5586.0
2019-04-30 14:00:00,251.45,251.53,251.26,251.26,4679.0,241.7164,241.7933,241.5337,241.5337,4679.0
2019-04-30 14:05:00,251.22,251.3,250.85,250.87,4000.0,241.4953,241.5722,241.1396,241.1588,4000.0
2019-04-30 14:10:00,250.75,251.04,250.69,250.76,17157.0,241.0435,241.3222,240.9858,241.0531,17157.0
2019-04-30 14:15:00,250.74,251.09,250.7,250.93,6195.0,241.0339,241.3703,240.9954,241.2165,6195.0
2019-04-30 14:20:00,250.99,250.99,250.82,250.82,5688.0,241.2742,241.2742,241.1108,241.1108,5688.0
2019-04-30 14:25:00,250.83,250.83,250.58,250.59,6728.0,241.1204,241.1204,240.88,240.8897,6728.0
2019-04-30 14:30:00,250.65,250.74,250.63,250.72,5038.0,240.9473,241.0339,240.9281,241.0146,5038.0
2019-04-30 14:35:00,250.68,250.7,250.36,250.67,13769.0,240.9762,240.9954,240.6686,240.9666,13769.0
2019-04-30 14:40:00,250.72,250.78,250.56,250.56,4620.0,241.0146,241.0723,240.8608,240.8608,4620.0
2019-04-30 14:45:00,250.52,250.81,250.48,250.81,4982.0,240.8224,241.1011,240.7839,241.1011,4982.0
2019-04-30 14:50:00,250.84,250.92,250.62,250.62,5756.0,241.13,241.2069,240.9185,240.9185,5756.0
2019-04-30 14:55:00,250.66,250.92,250.63,250.8,6953.0,240.957,241.2069,240.9281,241.0915,6953.0
2019-04-30 15:00:00,250.86,250.96,250.63,250.96,8551.0,241.1492,241.2453,240.9281,241.2453,8551.0
2019-04-30 15:05:00,250.98,250.99,250.81,250.95,7987.0,241.2646,241.2742,241.1011,241.2357,7987.0
2019-04-30 15:10:00,250.94,250.94,250.71,250.73,5100.0,241.2261,241.2261,241.005,241.0242,5100.0
2019-04-30 15:15:00,250.7,250.7,250.58,250.66,6100.0,240.9954,240.9954,240.88,240.957,6100.0
2019-04-30 15:20:00,250.71,250.84,250.64,250.64,5000.0,241.005,241.13,240.9377,240.9377,5000.0
2019-04-30 15:25:00,250.66,250.7,250.51,250.54,10038.0,240.957,240.9954,240.8128,240.8416,10038.0
2019-04-30 15:30:00,250.57,250.77,250.56,250.77,10341.0,240.8704,241.0627,240.8608,241.0627,10341.0
2019-04-30 15:35:00,250.8,250.83,250.66,250.71,7038.0,241.0915,241.1204,240.957,241.005,7038.0
2019-04-30 15:40:00,250.7,250.75,250.5,250.5,14053.0,240.9954,241.0435,240.8031,240.8031,14053.0
2019-04-30 15:45:00,250.52,251.09,250.52,251.09,14907.0,240.8224,241.3703,240.8224,241.3703,14907.0
2019-04-30 15:50:00,251.09,251.11,250.89,251.01,27046.0,241.3703,241.3895,241.178,241.2934,27046.0
2019-04-30 15:55:00,251.01,251.44,250.96,250.98,56955.0,241.2934,241.7068,241.2453,241.2646,56955.0
2019-05-01 09:30:00,252.49,252.67,251.78,251.86,29564.0,242.7161,242.8891,242.0336,242.1105,29564.0
2019-05-01 09:35:00,251.65,251.65,250.2,250.2,2998.0,241.9086,241.9086,240.5148,240.5148,2998.0
2019-05-01 09:40:00,250.32,250.39,249.36,249.36,9359.0,240.6301,240.6974,239.7073,239.7073,9359.0
2019-05-01 09:45:00,249.28,249.72,249.2,249.47,5696.0,239.6304,240.0533,239.5535,239.813,5696.0
2019-05-01 09:50:00,249.57,249.57,248.89,249.15,5775.0,239.9091,239.9091,239.2555,239.5054,5775.0
2019-05-01 09:55:00,249.02,249.58,249.02,249.4,2743.0,239.3804,239.9188,239.3804,239.7457,2743.0
2019-05-01 10:00:00,249.34,249.87,248.82,249.7,8822.0,239.688,240.1975,239.1882,240.0341,8822.0
2019-05-01 10:05:00,249.86,250.06,249.57,249.8,8712.0,240.1879,240.3802,239.9091,240.1302,8712.0
2019-05-01 10:10:00,249.91,249.98,249.69,249.98,2779.0,240.236,240.3033,240.0245,240.3033,2779.0
2019-05-01 10:15:00,250.14,250.14,248.81,249.1,8031.0,240.4571,240.4571,239.1786,239.4573,8031.0
2019-05-01 10:20:00,249.23,249.3,248.45,248.5,7399.0,239.5823,239.6496,238.8325,238.8806,7399.0
2019-05-01 10:25:00,248.37,248.53,248.0,248.41,6617.0,238.7556,238.9094,238.3999,238.794,6617.0
2019-05-01 10:30:00,248.44,248.67,248.32,248.55,3700.0,238.8229,239.044,238.7075,238.9286,3700.0
2019-05-01 10:35:00,248.57,248.84,248.39,248.43,6614.0,238.9479,239.2074,238.7748,238.8133,6614.0
2019-05-01 10:40:00,248.58,248.75,248.44,248.47,3112.0,238.9575,239.1209,238.8229,238.8517,3112.0
2019-05-01 10:45:00,248.72,248.79,248.39,248.45,7399.0,239.092,239.1593,238.7748,238.8325,7399.0
2019-05-01 10:50:00,248.56,248.65,248.27,248.52,17929.0,238.9382,239.0248,238.6595,238.8998,17929.0
2019-05-01 10:55:00,248.52,248.56,248.31,248.32,6900.0,238.8998,238.9382,238.6979,238.7075,6900.0
2019-05-01 11:00:00,248.39,248.39,247.88,248.12,6426.0,238.7748,238.7748,238.2846,238.5153,6426.0
2019-05-01 11:05:00,248.19,248.24,248.03,248.24,4218.0,238.5826,238.6306,238.4288,238.6306,4218.0
2019-05-01 11:10:00,248.21,248.35,248.13,248.26,5370.0,238.6018,238.7364,238.5249,238.6499,5370.0
2019-05-01 11:15:00,248.26,248.48,247.96,247.96,10403.0,238.6499,238.8613,238.3615,238.3615,10403.0
2019-05-01 11:20:00,248.04,248.23,247.94,248.02,5433.0,238.4384,238.621,238.3422,238.4191,5433.0
2019-05-01 11:25:00,247.97,248.36,247.95,248.08,12527.0,238.3711,238.746,238.3519,238.4768,12527.0
2019-05-01 11:30:00,248.18,248.42,248.05,248.4,5840.0,238.573,238.8037,238.448,238.7844,5840.0
2019-05-01 11:35:00,248.41,248.57,248.26,248.4,8675.0,238.794,238.9479,238.6499,238.7844,8675.0
2019-05-01 11:40:00,248.4,248.47,248.19,248.43,6837.0,238.7844,238.8517,238.5826,238.8133,6837.0
2019-05-01 11:45:00,248.52,248.52,248.18,248.22,3928.0,238.8998,238.8998,238.573,238.6114,3928.0
2019-05-01 11:50:00,248.23,248.59,248.22,248.41,11662.0,238.621,238.9671,238.6114,238.794,11662.0
2019-05-01 11:55:00,248.5,248.52,248.07,248.13,4832.0,238.8806,238.8998,238.4672,238.5249,4832.0
2019-05-01 12:00:00,248.19,248.29,248.0,248.04,11625.0,238.5826,238.6787,238.3999,238.4384,11625.0
2019-05-01 12:05:00,247.99,248.24,247.9,248.21,4799.0,238.3903,238.6306,238.3038,238.6018,4799.0
2019-05-01 12:10:00,248.26,248.27,248.01,248.06,2577.0,238.6499,238.6595,238.4095,238.4576,2577.0
2019-05-01 12:15:00,248.08,248.17,247.88,247.89,4297.0,238.4768,238.5633,238.2846,238.2942,4297.0
2019-05-01 12:20:00,247.87,248.28,247.87,248.04,2900.0,238.275,238.6691,238.275,238.4384,2900.0
2019-05-01 12:25:00,248.02,248.07,247.84,248.07,2404.0,238.4191,238.4672,238.2461,238.4672,2404.0
2019-05-01 12:30:00,248.06,248.13,247.91,247.96,4650.0,238.4576,238.5249,238.3134,238.3615,4650.0
2019-05-01 12:35:00,247.91,247.94,247.62,247.66,4027.0,238.3134,238.3422,238.0346,238.0731,4027.0
2019-05-01 12:40:00,247.63,247.64,247.11,247.43,13552.0,238.0442,238.0539,237.5444,237.852,13552.0
2019-05-01 12:45:00,247.68,247.89,247.66,247.89,4594.0,238.0923,238.2942,238.0731,238.2942,4594.0
2019-05-01 12:50:00,247.94,248.08,247.92,248.0,1659.0,238.3422,238.4768,238.323,238.3999,1659.0
2019-05-01 12:55:00,247.94,248.24,247.94,248.24,4178.0,238.3422,238.6306,238.3422,238.6306,4178.0
2019-05-01 13:00:00,248.23,248.39,248.03,248.17,8481.0,238.621,238.7748,238.4288,238.5633,8481.0
2019-05-01 13:05:00,248.14,248.14,247.88,247.88,2000.0,238.5345,238.5345,238.2846,238.2846,2000.0
2019-05-01 13:10:00,247.87,247.87,247.51,247.59,5400.0,238.275,238.275,237.9289,238.0058,5400.0
2019-05-01 13:15:00,247.61,247.73,247.27,247.71,10153.0,238.025,238.1404,237.6982,238.1211,10153.0
2019-05-01 13:20:00,247.65,247.87,247.03,247.14,19911.0,238.0635,238.275,237.4675,237.5732,19911.0
2019-05-01 13:25:00,247.14,247.27,247.04,247.19,11706.0,237.5732,237.6982,237.4771,237.6213,11706.0
2019-05-01 13:30:00,247.15,247.15,246.99,247.12,7200.0,237.5828,237.5828,237.429,237.554,7200.0
2019-05-01 13:35:00,247.1,247.25,246.95,247.1,4385.0,237.5348,237.679,237.3906,237.5348,4385.0
2019-05-01 13:40:00,247.05,247.05,246.81,246.94,8287.0,237.4867,237.4867,237.256,237.381,8287.0
2019-05-01 13:45:00,246.9,247.09,246.87,247.02,6325.0,237.3425,237.5251,237.3137,237.4579,6325.0
2019-05-01 13:50:00,247.06,247.11,246.88,246.92,6290.0,237.4963,237.5444,237.3233,237.3617,6290.0
2019-05-01 13:55:00,246.94,246.97,246.82,246.93,9355.0,237.381,237.4098,237.2656,237.3713,9355.0
2019-05-01 14:00:00,247.0,247.47,246.93,247.47,10868.0,237.4386,237.8904,237.3713,237.8904,10868.0
2019-05-01 14:05:00,247.41,247.78,247.28,247.43,17011.0,237.8328,238.1884,237.7078,237.852,17011.0
2019-05-01 14:10:00,247.42,247.53,247.29,247.46,7553.0,237.8424,237.9481,237.7174,237.8808,7553.0
2019-05-01 14:15:00,247.45,247.59,247.32,247.39,9079.0,237.8712,238.0058,237.7462,237.8135,9079.0
2019-05-01 14:20:00,247.38,247.47,247.34,247.38,6262.0,237.8039,237.8904,237.7655,237.8039,6262.0
2019-05-01 14:25:00,247.33,247.4,247.07,247.1,9778.0,237.7559,237.8231,237.5059,237.5348,9778.0
2019-05-01 14:30:00,247.08,247.22,246.7,246.83,8595.0,237.5155,237.6501,237.1502,237.2752,8595.0
2019-05-01 14:35:00,246.77,246.77,245.98,245.98,8243.0,237.2175,237.2175,236.4581,236.4581,8243.0
2019-05-01 14:40:00,246.02,246.02,245.61,246.01,11650.0,236.4966,236.4966,236.1024,236.487,11650.0
2019-05-01 14:45:00,245.97,246.14,245.72,245.78,6882.0,236.4485,236.6119,236.2082,236.2659,6882.0
2019-05-01 14:50:00,245.75,246.39,245.53,246.34,12126.0,236.237,236.8522,236.0255,236.8042,12126.0
2019-05-01 14:55:00,246.34,246.5,246.2,246.23,8309.0,236.8042,236.958,236.6696,236.6984,8309.0
2019-05-01 15:00:00,246.22,246.26,245.48,245.64,17115.0,236.6888,236.7273,235.9775,236.1313,17115.0
2019-05-01 15:05:00,245.6,245.7,245.31,245.62,11030.0,236.0928,236.189,235.814,236.112,11030.0
2019-05-01 15:10:00,245.63,245.95,245.51,245.95,16205.0,236.1217,236.4293,236.0063,236.4293,16205.0
2019-05-01 15:15:00,245.92,246.05,245.83,246.04,9152.0,236.4004,236.5254,236.3139,236.5158,9152.0
2019-05-01 15:20:00,246.05,246.05,245.4,245.41,14466.0,236.5254,236.5254,235.9006,235.9102,14466.0
2019-05-01 15:25:00,245.4,245.45,245.14,245.23,9962.0,235.9006,235.9486,235.6506,235.7371,9962.0
2019-05-01 15:30:00,245.2,245.2,244.75,244.88,19108.0,235.7083,235.7083,235.2757,235.4007,19108.0
2019-05-01 15:35:00,244.87,245.13,244.69,244.79,28694.0,235.3911,235.641,235.218,235.3142,28694.0
2019-05-01 15:40:00,244.78,244.79,244.45,244.71,44526.0,235.3046,235.3142,234.9873,235.2373,44526.0
2019-05-01 15:45:00,244.67,244.67,244.25,244.3,25668.0,235.1988,235.1988,234.7951,234.8431,25668.0
2019-05-01 15:50:00,244.32,244.37,243.57,243.76,46969.0,234.8624,234.9104,234.1414,234.324,46969.0
2019-05-01 15:55:00,243.75,244.14,243.75,243.8,74803.0,234.3144,234.6893,234.3144,234.3625,74803.0
2019-05-02 09:30:00,243.6,244.97,243.11,244.04,64741.0,234.1702,235.4872,233.6992,234.5932,64741.0
2019-05-02 09:35:00,244.21,246.1,243.78,246.1,14969.0,234.7566,236.5735,234.3433,236.5735,14969.0
2019-05-02 09:40:00,246.1,246.58,245.32,246.09,20612.0,236.5735,237.0349,235.8237,236.5639,20612.0
2019-05-02 09:45:00,246.17,246.6,245.75,246.31,25710.0,236.6408,237.0541,236.237,236.7753,25710.0
2019-05-02 09:50:00,246.0,246.17,245.32,246.12,12038.0,236.4773,236.6408,235.8237,236.5927,12038.0
2019-05-02 09:55:00,246.0,246.38,245.41,245.76,8625.0,236.4773,236.8426,235.9102,236.2466,8625.0
2019-05-02 10:00:00,245.79,246.46,245.62,246.46,16435.0,236.2755,236.9195,236.112,236.9195,16435.0
2019-05-02 10:05:00,246.33,246.88,246.25,246.75,7388.0,236.7946,237.3233,236.7177,237.1983,7388.0
2019-05-02 10:10:00,246.89,247.19,246.78,247.1,12353.0,237.3329,237.6213,237.2271,237.5348,12353.0
2019-05-02 10:15:00,247.1,247.51,246.98,247.41,7360.0,237.5348,237.9289,237.4194,237.8328,7360.0
2019-05-02 10:20:00,247.42,247.49,247.02,247.12,6314.0,237.8424,237.9097,237.4579,237.554,6314.0
2019-05-02 10:25:00,247.34,247.55,246.68,246.81,7704.0,237.7655,237.9673,237.131,237.256,7704.0
2019-05-02 10:30:00,246.7,247.6,246.68,247.5,5804.0,237.1502,238.0154,237.131,237.9193,5804.0
2019-05-02 10:35:00,247.43,247.9,247.34,247.82,6705.0,237.852,238.3038,237.7655,238.2269,6705.0
2019-05-02 10:40:00,247.73,247.78,247.4,247.51,4700.0,238.1404,238.1884,237.8231,237.9289,4700.0
2019-05-02 10:45:00,247.51,247.67,247.44,247.64,5603.0,237.9289,238.0827,237.8616,238.0539,5603.0
2019-05-02 10:50:00,247.67,247.69,246.91,246.96,8248.0,238.0827,238.1019,237.3521,237.4002,8248.0
2019-05-02 10:55:00,247.39,247.59,246.95,247.06,5910.0,237.8135,238.0058,237.3906,237.4963,5910.0
2019-05-02 11:00:00,247.02,247.34,246.91,247.3,9322.0,237.4579,237.7655,237.3521,237.727,9322.0
2019-05-02 11:05:00,247.28,247.28,246.96,247.07,17463.0,237.7078,237.7078,237.4002,237.5059,17463.0
2019-05-02 11:10:00,247.08,247.12,246.71,246.76,20628.0,237.5155,237.554,237.1599,237.2079,20628.0
2019-05-02 11:15:00,246.7,247.11,246.47,246.48,5844.0,237.1502,237.5444,236.9291,236.9388,5844.0
2019-05-02 11:20:00,246.48,246.52,245.8,245.89,8326.0,236.9388,236.9772,236.2851,236.3716,8326.0
2019-05-02 11:25:00,245.95,246.32,245.65,245.88,14187.0,236.4293,236.785,236.1409,236.362,14187.0
2019-05-02 11:30:00,245.91,246.71,245.91,246.08,9881.0,236.3908,237.1599,236.3908,236.5542,9881.0
2019-05-02 11:35:00,245.96,246.1,245.24,245.28,8427.0,236.4389,236.5735,235.7468,235.7852,8427.0
2019-05-02 11:40:00,245.18,245.43,244.37,244.49,15570.0,235.6891,235.9294,234.9104,235.0258,15570.0
2019-05-02 11:45:00,244.4,244.48,243.51,244.15,26108.0,234.9393,235.0162,234.0837,234.699,26108.0
2019-05-02 11:50:00,244.03,244.47,243.86,244.04,14037.0,234.5836,235.0066,234.4202,234.5932,14037.0
2019-05-02 11:55:00,243.97,244.01,243.38,243.5,18688.0,234.5259,234.5644,233.9588,234.0741,18688.0
2019-05-02 12:00:00,243.56,243.9,243.41,243.7,41467.0,234.1318,234.4586,233.9876,234.2664,41467.0
2019-05-02 12:05:00,243.66,244.55,243.33,244.39,28588.0,234.2279,235.0835,233.9107,234.9297,28588.0
2019-05-02 12:10:00,244.37,244.78,244.22,244.42,9121.0,234.9104,235.3046,234.7662,234.9585,9121.0
2019-05-02 12:15:00,244.48,244.81,244.43,244.63,6714.0,235.0162,235.3334,234.9681,235.1604,6714.0
2019-05-02 12:20:00,244.67,245.07,244.56,245.06,4819.0,235.1988,235.5833,235.0931,235.5737,4819.0
2019-05-02 12:25:00,245.04,245.26,244.9,245.26,4113.0,235.5545,235.766,235.4199,235.766,4113.0
2019-05-02 12:30:00,245.32,245.53,245.17,245.51,4967.0,235.8237,236.0255,235.6795,236.0063,4967.0
2019-05-02 12:35:00,245.67,245.77,245.54,245.68,2734.0,236.1601,236.2562,236.0351,236.1697,2734.0
2019-05-02 12:40:00,245.73,245.73,244.84,244.87,6861.0,236.2178,236.2178,235.3622,235.3911,6861.0
2019-05-02 12:45:00,244.85,245.19,244.78,245.08,4600.0,235.3719,235.6987,235.3046,235.593,4600.0
2019-05-02 12:50:00,244.97,245.18,244.76,245.13,5612.0,235.4872,235.6891,235.2853,235.641,5612.0
2019-05-02 12:55:00,245.16,245.16,244.92,245.05,4034.0,235.6699,235.6699,235.4391,235.5641,4034.0
2019-05-02 13:00:00,244.99,245.26,244.64,244.76,5074.0,235.5064,235.766,235.17,235.2853,5074.0
2019-05-02 13:05:00,244.78,245.49,244.77,245.49,2600.0,235.3046,235.9871,235.295,235.9871,2600.0
2019-05-02 13:10:00,245.51,245.94,245.49,245.77,4545.0,236.0063,236.4197,235.9871,236.2562,4545.0
2019-05-02 13:15:00,245.7,245.95,245.7,245.79,3047.0,236.189,236.4293,236.189,236.2755,3047.0
2019-05-02 13:20:00,245.83,246.0,245.57,245.57,3020.0,236.3139,236.4773,236.064,236.064,3020.0
2019-05-02 13:25:00,245.7,246.25,245.7,246.06,4640.0,236.189,236.7177,236.189,236.535,4640.0
2019-05-02 13:30:00,246.02,246.06,245.62,245.72,9765.0,236.4966,236.535,236.112,236.2082,9765.0
2019-05-02 13:35:00,245.69,246.21,245.68,246.08,2700.0,236.1793,236.6792,236.1697,236.5542,2700.0
2019-05-02 13:40:00,246.06,246.07,245.75,245.79,5304.0,236.535,236.5446,236.237,236.2755,5304.0
2019-05-02 13:45:00,245.65,245.65,245.41,245.61,5826.0,236.1409,236.1409,235.9102,236.1024,5826.0
2019-05-02 13:50:00,245.56,246.01,245.55,245.6,5227.0,236.0544,236.487,236.0448,236.0928,5227.0
2019-05-02 13:55:00,245.54,245.71,245.45,245.53,8706.0,236.0351,236.1986,235.9486,236.0255,8706.0
2019-05-02 14:00:00,245.56,245.73,245.4,245.73,2900.0,236.0544,236.2178,235.9006,236.2178,2900.0
2019-05-02 14:05:00,245.68,245.79,245.5,245.62,5000.0,236.1697,236.2755,235.9967,236.112,5000.0
2019-05-02 14:10:00,245.66,246.01,245.62,245.96,3737.0,236.1505,236.487,236.112,236.4389,3737.0
2019-05-02 14:15:00,245.97,246.24,245.94,246.18,8934.0,236.4485,236.708,236.4197,236.6504,8934.0
2019-05-02 14:20:00,246.25,246.32,246.18,246.26,5127.0,236.7177,236.785,236.6504,236.7273,5127.0
2019-05-02 14:25:00,246.32,246.34,246.15,246.21,5350.0,236.785,236.8042,236.6215,236.6792,5350.0
2019-05-02 14:30:00,246.22,246.39,246.13,246.22,5607.0,236.6888,236.8522,236.6023,236.6888,5607.0
2019-05-02 14:35:00,246.2,246.3,246.07,246.16,3344.0,236.6696,236.7657,236.5446,236.6311,3344.0
2019-05-02 14:40:00,246.14,246.37,246.05,246.37,3101.0,236.6119,236.833,236.5254,236.833,3101.0
2019-05-02 14:45:00,246.42,246.59,245.96,246.0,5728.0,236.8811,237.0445,236.4389,236.4773,5728.0
2019-05-02 14:50:00,245.93,246.17,245.73,246.09,6491.0,236.41,236.6408,236.2178,236.5639,6491.0
2019-05-02 14:55:00,246.24,246.42,246.24,246.26,4300.0,236.708,236.8811,236.708,236.7273,4300.0
2019-05-02 15:00:00,246.23,246.32,245.94,246.3,10911.0,236.6984,236.785,236.4197,236.7657,10911.0
2019-05-02 15:05:00,246.41,246.49,246.03,246.12,6200.0,236.8715,236.9484,236.5062,236.5927,6200.0
2019-05-02 15:10:00,246.13,246.39,246.13,246.31,6315.0,236.6023,236.8522,236.6023,236.7753,6315.0
2019-05-02 15:15:00,246.22,246.48,246.22,246.34,5400.0,236.6888,236.9388,236.6888,236.8042,5400.0
2019-05-02 15:20:00,246.22,246.3,246.13,246.23,6601.0,236.6888,236.7657,236.6023,236.6984,6601.0
2019-05-02 15:25:00,246.23,246.47,246.15,246.39,6467.0,236.6984,236.9291,236.6215,236.8522,6467.0
2019-05-02 15:30:00,246.38,246.65,246.24,246.51,13627.0,236.8426,237.1022,236.708,236.9676,13627.0
2019-05-02 15:35:00,246.47,246.58,246.37,246.48,16056.0,236.9291,237.0349,236.833,236.9388,16056.0
2019-05-02 15:40:00,246.45,246.46,246.11,246.46,56258.0,236.9099,236.9195,236.5831,236.9195,56258.0
2019-05-02 15:45:00,246.45,246.45,246.01,246.2,29035.0,236.9099,236.9099,236.487,236.6696,29035.0
2019-05-02 15:50:00,246.2,246.59,245.98,246.16,39950.0,236.6696,237.0445,236.4581,236.6311,39950.0
2019-05-02 15:55:00,246.27,246.44,245.93,245.95,82526.0,236.7369,236.9003,236.41,236.4293,82526.0
2019-05-03 09:30:00,246.11,247.87,246.1,246.35,32310.0,236.5831,238.275,236.5735,236.8138,32310.0
2019-05-03 09:35:00,246.44,247.03,246.04,246.99,6519.0,236.9003,237.4675,236.5158,237.429,6519.0
2019-05-03 09:40:00,246.81,247.19,246.08,246.29,18808.0,237.256,237.6213,236.5542,236.7561,18808.0
2019-05-03 09:45:00,246.37,247.83,246.21,247.17,8100.0,236.833,238.2365,236.6792,237.602,8100.0
2019-05-03 09:50:00,247.08,248.03,247.08,247.83,13250.0,237.5155,238.4288,237.5155,238.2365,13250.0
2019-05-03 09:55:00,247.84,248.41,247.84,248.19,4900.0,238.2461,238.794,238.2461,238.5826,4900.0
2019-05-03 10:00:00,247.91,248.9,247.75,248.81,10406.0,238.3134,239.2651,238.1596,239.1786,10406.0
2019-05-03 10:05:00,248.8,249.0,248.52,248.81,15105.0,239.169,239.3612,238.8998,239.1786,15105.0
2019-05-03 10:10:00,248.75,248.75,248.09,248.45,5877.0,239.1209,239.1209,238.4864,238.8325,5877.0
2019-05-03 10:15:00,248.48,248.99,248.33,248.41,8261.0,238.8613,239.3516,238.7171,238.794,8261.0
2019-05-03 10:20:00,248.34,248.34,247.86,247.96,3000.0,238.7268,238.7268,238.2653,238.3615,3000.0
2019-05-03 10:25:00,248.16,248.5,247.97,248.44,4544.0,238.5537,238.8806,238.3711,238.8229,4544.0
2019-05-03 10:30:00,248.42,248.62,248.22,248.62,6366.0,238.8037,238.9959,238.6114,238.9959,6366.0
2019-05-03 10:35:00,248.63,248.88,248.53,248.61,9834.0,239.0055,239.2459,238.9094,238.9863,9834.0
2019-05-03 10:40:00,248.61,248.95,248.6,248.87,3419.0,238.9863,239.3131,238.9767,239.2362,3419.0
2019-05-03 10:45:00,248.91,249.4,248.91,249.23,17987.0,239.2747,239.7457,239.2747,239.5823,17987.0
2019-05-03 10:50:00,249.38,249.71,249.29,249.44,3709.0,239.7265,240.0437,239.64,239.7842,3709.0
2019-05-03 10:55:00,249.48,249.79,249.48,249.69,6141.0,239.8226,240.1206,239.8226,240.0245,6141.0
2019-05-03 11:00:00,249.69,249.95,249.4,249.92,8022.0,240.0245,240.2744,239.7457,240.2456,8022.0
2019-05-03 11:05:00,249.95,250.18,249.74,249.74,18825.0,240.2744,240.4955,240.0726,240.0726,18825.0
2019-05-03 11:10:00,249.83,250.04,249.6,249.61,17000.0,240.1591,240.361,239.938,239.9476,17000.0
2019-05-03 11:15:00,249.59,249.77,249.46,249.69,28653.0,239.9284,240.1014,239.8034,240.0245,28653.0
2019-05-03 11:20:00,249.68,249.68,249.08,249.2,30159.0,240.0149,240.0149,239.4381,239.5535,30159.0
2019-05-03 11:25:00,249.29,249.43,249.09,249.09,4543.0,239.64,239.7746,239.4477,239.4477,4543.0
2019-05-03 11:30:00,249.3,249.31,248.74,249.0,6232.0,239.6496,239.6592,239.1113,239.3612,6232.0
2019-05-03 11:35:00,249.07,249.12,248.69,248.75,4964.0,239.4285,239.4766,239.0632,239.1209,4964.0
2019-05-03 11:40:00,248.71,248.94,248.51,248.56,5300.0,239.0824,239.3035,238.8902,238.9382,5300.0
2019-05-03 11:45:00,248.47,248.54,248.19,248.25,5805.0,238.8517,238.919,238.5826,238.6402,5805.0
2019-05-03 11:50:00,248.23,248.32,247.96,248.19,5812.0,238.621,238.7075,238.3615,238.5826,5812.0
2019-05-03 11:55:00,248.05,248.06,247.91,247.96,15187.0,238.448,238.4576,238.3134,238.3615,15187.0
2019-05-03 12:00:00,247.9,248.05,247.77,247.88,4975.0,238.3038,238.448,238.1788,238.2846,4975.0
2019-05-03 12:05:00,248.0,248.19,247.84,247.85,3458.0,238.3999,238.5826,238.2461,238.2557,3458.0
2019-05-03 12:10:00,247.77,247.99,247.65,247.99,3737.0,238.1788,238.3903,238.0635,238.3903,3737.0
2019-05-03 12:15:00,248.05,248.05,247.79,247.9,6142.0,238.448,238.448,238.198,238.3038,6142.0
2019-05-03 12:20:00,247.81,247.86,247.68,247.83,4250.0,238.2173,238.2653,238.0923,238.2365,4250.0
2019-05-03 12:25:00,247.85,248.05,247.85,248.05,4959.0,238.2557,238.448,238.2557,238.448,4959.0
2019-05-03 12:30:00,248.05,248.14,247.92,248.05,19892.0,238.448,238.5345,238.323,238.448,19892.0
2019-05-03 12:35:00,247.98,247.98,247.54,247.6,3300.0,238.3807,238.3807,237.9577,238.0154,3300.0
2019-05-03 12:40:00,247.55,247.64,247.4,247.55,21700.0,237.9673,238.0539,237.8231,237.9673,21700.0
2019-05-03 12:45:00,247.61,247.62,247.37,247.57,2800.0,238.025,238.0346,237.7943,237.9866,2800.0
2019-05-03 12:50:00,247.68,247.79,247.48,247.79,2900.0,238.0923,238.198,237.9,238.198,2900.0
2019-05-03 12:55:00,247.82,248.07,247.77,247.93,7404.0,238.2269,238.4672,238.1788,238.3326,7404.0
2019-05-03 13:00:00,247.97,247.99,247.72,247.74,6478.0,238.3711,238.3903,238.1308,238.15,6478.0
2019-05-03 13:05:00,247.8,247.92,247.79,247.84,2937.0,238.2077,238.323,238.198,238.2461,2937.0
2019-05-03 13:10:00,247.84,247.87,247.74,247.74,3100.0,238.2461,238.275,238.15,238.15,3100.0
2019-05-03 13:15:00,247.77,247.95,247.77,247.9,7638.0,238.1788,238.3519,238.1788,238.3038,7638.0
2019-05-03 13:20:00,247.85,248.05,247.81,247.89,11084.0,238.2557,238.448,238.2173,238.2942,11084.0
2019-05-03 13:25:00,247.89,247.92,247.79,247.87,5476.0,238.2942,238.323,238.198,238.275,5476.0
2019-05-03 13:30:00,247.87,247.93,247.78,247.93,7300.0,238.275,238.3326,238.1884,238.3326,7300.0
2019-05-03 13:35:00,247.9,248.0,247.87,247.97,4140.0,238.3038,238.3999,238.275,238.3711,4140.0
2019-05-03 13:40:00,247.98,248.05,247.91,247.95,4465.0,238.3807,238.448,238.3134,238.3519,4465.0
2019-05-03 13:45:00,247.99,248.06,247.94,248.05,10314.0,238.3903,238.4576,238.3422,238.448,10314.0
2019-05-03 13:50:00,248.05,248.61,248.01,248.53,7462.0,238.448,238.9863,238.4095,238.9094,7462.0
2019-05-03 13:55:00,248.54,248.64,248.37,248.48,5855.0,238.919,239.0151,238.7556,238.8613,5855.0
2019-05-03 14:00:00,248.47,248.55,248.36,248.39,5750.0,238.8517,238.9286,238.746,238.7748,5750.0
2019-05-03 14:05:00,248.43,248.68,248.33,248.59,6390.0,238.8133,239.0536,238.7171,238.9671,6390.0
2019-05-03 14:10:00,248.64,248.9,248.64,248.9,4635.0,239.0151,239.2651,239.0151,239.2651,4635.0
2019-05-03 14:15:00,248.93,248.93,248.57,248.65,8688.0,239.2939,239.2939,238.9479,239.0248,8688.0
2019-05-03 14:20:00,248.63,248.63,248.33,248.33,13803.0,239.0055,239.0055,238.7171,238.7171,13803.0
2019-05-03 14:25:00,248.32,248.55,248.29,248.45,3400.0,238.7075,238.9286,238.6787,238.8325,3400.0
2019-05-03 14:30:00,248.49,248.54,248.39,248.5,3886.0,238.871,238.919,238.7748,238.8806,3886.0
2019-05-03 14:35:00,248.57,248.62,248.48,248.55,3100.0,238.9479,238.9959,238.8613,238.9286,3100.0
2019-05-03 14:40:00,248.53,248.55,248.38,248.4,3502.0,238.9094,238.9286,238.7652,238.7844,3502.0
2019-05-03 14:45:00,248.38,248.65,248.38,248.63,15209.0,238.7652,239.0248,238.7652,239.0055,15209.0
2019-05-03 14:50:00,248.54,248.57,248.11,248.24,4019.0,238.919,238.9479,238.5057,238.6306,4019.0
2019-05-03 14:55:00,248.25,248.34,248.13,248.2,4248.0,238.6402,238.7268,238.5249,238.5922,4248.0
2019-05-03 15:00:00,248.14,248.16,247.97,248.15,8285.0,238.5345,238.5537,238.3711,238.5441,8285.0
2019-05-03 15:05:00,248.1,248.19,248.03,248.04,7337.0,238.496,238.5826,238.4288,238.4384,7337.0
2019-05-03 15:10:00,248.03,248.06,247.92,247.98,3398.0,238.4288,238.4576,238.323,238.3807,3398.0
2019-05-03 15:15:00,247.97,248.0,247.8,247.87,5102.0,238.3711,238.3999,238.2077,238.275,5102.0
2019-05-03 15:20:00,247.89,248.1,247.83,248.08,5501.0,238.2942,238.496,238.2365,238.4768,5501.0
2019-05-03 15:25:00,248.08,248.2,248.04,248.16,8166.0,238.4768,238.5922,238.4384,238.5537,8166.0
2019-05-03 15:30:00,248.11,248.14,247.9,248.14,11941.0,238.5057,238.5345,238.3038,238.5345,11941.0
2019-05-03 15:35:00,248.15,248.35,248.01,248.34,16491.0,238.5441,238.7364,238.4095,238.7268,16491.0
2019-05-03 15:40:00,248.34,248.46,248.18,248.46,6433.0,238.7268,238.8421,238.573,238.8421,6433.0
2019-05-03 15:45:00,248.46,248.58,248.36,248.56,13877.0,238.8421,238.9575,238.746,238.9382,13877.0
2019-05-03 15:50:00,248.61,248.84,248.54,248.54,19579.0,238.9863,239.2074,238.919,238.919,19579.0
2019-05-03 15:55:00,248.56,249.01,248.53,248.86,92143.0,238.9382,239.3708,238.9094,239.2266,92143.0
2019-05-06 09:30:00,244.13,245.46,243.53,245.29,27590.0,234.6797,235.9582,234.103,235.7948,27590.0
2019-05-06 09:35:00,245.06,246.51,244.62,246.23,8349.0,235.5737,236.9676,235.1508,236.6984,8349.0
2019-05-06 09:40:00,246.24,246.72,245.85,246.44,5700.0,236.708,237.1695,236.3331,236.9003,5700.0
2019-05-06 09:45:00,246.29,246.75,246.28,246.32,7681.0,236.7561,237.1983,236.7465,236.785,7681.0
2019-05-06 09:50:00,246.36,247.36,245.94,247.18,12536.0,236.8234,237.7847,236.4197,237.6117,12536.0
2019-05-06 09:55:00,246.95,247.16,246.57,247.16,3600.0,237.3906,237.5924,237.0253,237.5924,3600.0
2019-05-06 10:00:00,247.07,247.07,246.51,246.58,4867.0,237.5059,237.5059,236.9676,237.0349,4867.0
2019-05-06 10:05:00,246.74,246.74,245.81,246.6,5634.0,237.1887,237.1887,236.2947,237.0541,5634.0
2019-05-06 10:10:00,246.37,246.58,246.12,246.18,4502.0,236.833,237.0349,236.5927,236.6504,4502.0
2019-05-06 10:15:00,246.09,246.38,246.0,246.24,1800.0,236.5639,236.8426,236.4773,236.708,1800.0
2019-05-06 10:20:00,246.26,246.83,246.26,246.7,2350.0,236.7273,237.2752,236.7273,237.1502,2350.0
2019-05-06 10:25:00,246.72,246.74,246.22,246.46,2000.0,237.1695,237.1887,236.6888,236.9195,2000.0
2019-05-06 10:30:00,246.4,246.81,246.4,246.7,4900.0,236.8619,237.256,236.8619,237.1502,4900.0
2019-05-06 10:35:00,246.79,246.93,246.23,246.44,6730.0,237.2368,237.3713,236.6984,236.9003,6730.0
2019-05-06 10:40:00,246.79,246.79,246.21,246.26,3800.0,237.2368,237.2368,236.6792,236.7273,3800.0
2019-05-06 10:45:00,246.37,246.93,246.23,246.85,4900.0,236.833,237.3713,236.6984,237.2944,4900.0
2019-05-06 10:50:00,246.72,247.3,246.72,247.29,3759.0,237.1695,237.727,237.1695,237.7174,3759.0
2019-05-06 10:55:00,247.29,247.79,247.17,247.7,5494.0,237.7174,238.198,237.602,238.1115,5494.0
2019-05-06 11:00:00,247.68,248.09,247.54,247.76,3791.0,238.0923,238.4864,237.9577,238.1692,3791.0
2019-05-06 11:05:00,247.79,247.79,247.47,247.67,2200.0,238.198,238.198,237.8904,238.0827,2200.0
2019-05-06 11:10:00,247.64,247.72,247.28,247.52,4527.0,238.0539,238.1308,237.7078,237.9385,4527.0
2019-05-06 11:15:00,247.61,247.81,247.52,247.6,2009.0,238.025,238.2173,237.9385,238.0154,2009.0
2019-05-06 11:20:00,247.65,247.8,247.48,247.48,3782.0,238.0635,238.2077,237.9,237.9,3782.0
2019-05-06 11:25:00,247.43,247.63,247.21,247.47,2000.0,237.852,238.0442,237.6405,237.8904,2000.0
2019-05-06 11:30:00,247.52,247.63,246.89,247.17,7000.0,237.9385,238.0442,237.3329,237.602,7000.0
2019-05-06 11:35:00,247.24,247.48,247.2,247.44,2700.0,237.6693,237.9,237.6309,237.8616,2700.0
2019-05-06 11:40:00,247.41,247.68,247.39,247.56,2889.0,237.8328,238.0923,237.8135,237.977,2889.0
2019-05-06 11:45:00,247.76,248.0,247.63,247.8,10317.0,238.1692,238.3999,238.0442,238.2077,10317.0
2019-05-06 11:50:00,247.75,247.75,247.26,247.27,2906.0,238.1596,238.1596,237.6886,237.6982,2906.0
2019-05-06 11:55:00,247.32,247.48,247.24,247.24,1400.0,237.7462,237.9,237.6693,237.6693,1400.0
2019-05-06 12:00:00,247.28,247.52,247.11,247.29,2200.0,237.7078,237.9385,237.5444,237.7174,2200.0
2019-05-06 12:05:00,247.21,247.21,246.99,247.11,3063.0,237.6405,237.6405,237.429,237.5444,3063.0
2019-05-06 12:10:00,247.06,247.08,246.81,247.02,1900.0,237.4963,237.5155,237.256,237.4579,1900.0
2019-05-06 12:15:00,247.08,247.08,246.63,246.81,2800.0,237.5155,237.5155,237.083,237.256,2800.0
2019-05-06 12:20:00,246.9,246.91,246.59,246.59,3504.0,237.3425,237.3521,237.0445,237.0445,3504.0
2019-05-06 12:25:00,246.47,246.56,246.17,246.19,2100.0,236.9291,237.0157,236.6408,236.66,2100.0
2019-05-06 12:30:00,246.25,246.39,246.1,246.13,2400.0,236.7177,236.8522,236.5735,236.6023,2400.0
2019-05-06 12:35:00,246.2,246.74,246.17,246.74,3639.0,236.6696,237.1887,236.6408,237.1887,3639.0
2019-05-06 12:40:00,246.71,246.75,246.56,246.56,1500.0,237.1599,237.1983,237.0157,237.0157,1500.0
2019-05-06 12:45:00,246.34,246.45,246.33,246.33,2130.0,236.8042,236.9099,236.7946,236.7946,2130.0
2019-05-06 12:50:00,246.27,246.34,246.1,246.23,6958.0,236.7369,236.8042,236.5735,236.6984,6958.0
2019-05-06 12:55:00,246.1,246.17,245.96,246.12,5928.0,236.5735,236.6408,236.4389,236.5927,5928.0
2019-05-06 13:00:00,246.05,246.13,245.82,246.1,2980.0,236.5254,236.6023,236.3043,236.5735,2980.0
2019-05-06 13:05:00,246.01,246.32,246.01,246.23,3700.0,236.487,236.785,236.487,236.6984,3700.0
2019-05-06 13:10:00,246.26,246.49,246.13,246.45,3601.0,236.7273,236.9484,236.6023,236.9099,3601.0
2019-05-06 13:15:00,246.42,246.47,246.3,246.32,3601.0,236.8811,236.9291,236.7657,236.785,3601.0
2019-05-06 13:20:00,246.32,246.41,246.14,246.33,3138.0,236.785,236.8715,236.6119,236.7946,3138.0
2019-05-06 13:25:00,246.32,246.83,246.31,246.64,2510.0,236.785,237.2752,236.7753,237.0926,2510.0
2019-05-06 13:30:00,246.64,246.73,246.53,246.62,2142.0,237.0926,237.1791,236.9868,237.0733,2142.0
2019-05-06 13:35:00,246.58,246.69,246.52,246.53,1400.0,237.0349,237.1406,236.9772,236.9868,1400.0
2019-05-06 13:40:00,246.51,246.62,246.29,246.36,2709.0,236.9676,237.0733,236.7561,236.8234,2709.0
2019-05-06 13:45:00,246.35,246.78,246.29,246.77,5808.0,236.8138,237.2271,236.7561,237.2175,5808.0
2019-05-06 13:50:00,246.81,246.84,246.61,246.61,1700.0,237.256,237.2848,237.0637,237.0637,1700.0
2019-05-06 13:55:00,246.58,246.95,246.58,246.88,2248.0,237.0349,237.3906,237.0349,237.3233,2248.0
2019-05-06 14:00:00,246.8,246.8,246.61,246.78,2509.0,237.2464,237.2464,237.0637,237.2271,2509.0
2019-05-06 14:05:00,246.78,246.82,246.63,246.82,2541.0,237.2271,237.2656,237.083,237.2656,2541.0
2019-05-06 14:10:00,246.99,247.17,246.96,247.03,1900.0,237.429,237.602,237.4002,237.4675,1900.0
2019-05-06 14:15:00,247.04,247.33,247.03,247.29,3100.0,237.4771,237.7559,237.4675,237.7174,3100.0
2019-05-06 14:20:00,247.31,247.4,247.19,247.4,1100.0,237.7366,237.8231,237.6213,237.8231,1100.0
2019-05-06 14:25:00,247.31,247.68,247.31,247.57,1400.0,237.7366,238.0923,237.7366,237.9866,1400.0
2019-05-06 14:30:00,247.7,247.96,247.7,247.95,5242.0,238.1115,238.3615,238.1115,238.3519,5242.0
2019-05-06 14:35:00,247.89,248.09,247.85,248.04,4000.0,238.2942,238.4864,238.2557,238.4384,4000.0
2019-05-06 14:40:00,248.03,248.14,247.9,248.12,2000.0,238.4288,238.5345,238.3038,238.5153,2000.0
2019-05-06 14:45:00,248.2,248.36,248.16,248.33,2266.0,238.5922,238.746,238.5537,238.7171,2266.0
2019-05-06 14:50:00,248.39,248.76,248.38,248.76,5575.0,238.7748,239.1305,238.7652,239.1305,5575.0
2019-05-06 14:55:00,248.71,248.94,248.67,248.67,3585.0,239.0824,239.3035,239.044,239.044,3585.0
2019-05-06 15:00:00,248.77,248.77,248.46,248.59,3800.0,239.1401,239.1401,238.8421,238.9671,3800.0
2019-05-06 15:05:00,248.65,248.75,248.57,248.7,1700.0,239.0248,239.1209,238.9479,239.0728,1700.0
2019-05-06 15:10:00,248.66,248.68,248.4,248.4,2293.0,239.0344,239.0536,238.7844,238.7844,2293.0
2019-05-06 15:15:00,248.39,248.56,248.39,248.48,2001.0,238.7748,238.9382,238.7748,238.8613,2001.0
2019-05-06 15:20:00,248.46,248.67,248.46,248.67,3508.0,238.8421,239.044,238.8421,239.044,3508.0
2019-05-06 15:25:00,248.61,248.68,248.37,248.37,1237.0,238.9863,239.0536,238.7556,238.7556,1237.0
2019-05-06 15:30:00,248.42,248.66,248.42,248.66,6374.0,238.8037,239.0344,238.8037,239.0344,6374.0
2019-05-06 15:35:00,248.67,248.82,248.63,248.73,9167.0,239.044,239.1882,239.0055,239.1017,9167.0
2019-05-06 15:40:00,248.75,248.75,248.44,248.61,6134.0,239.1209,239.1209,238.8229,238.9863,6134.0
2019-05-06 15:45:00,248.54,248.55,248.34,248.53,9928.0,238.919,238.9286,238.7268,238.9094,9928.0
2019-05-06 15:50:00,248.56,248.69,248.51,248.57,11367.0,238.9382,239.0632,238.8902,238.9479,11367.0
2019-05-06 15:55:00,248.55,248.56,248.32,248.47,32525.0,238.9286,238.9382,238.7075,238.8517,32525.0
2019-05-07 09:30:00,244.97,246.53,244.34,246.47,24163.0,235.4872,236.9868,234.8816,236.9291,24163.0
2019-05-07 09:35:00,246.66,247.03,246.03,247.0,12395.0,237.1118,237.4675,236.5062,237.4386,12395.0
2019-05-07 09:40:00,246.87,246.92,245.94,246.52,8161.0,237.3137,237.3617,236.4197,236.9772,8161.0
2019-05-07 09:45:00,246.45,246.47,245.58,245.75,10431.0,236.9099,236.9291,236.0736,236.237,10431.0
2019-05-07 09:50:00,245.53,245.79,244.58,245.25,12037.0,236.0255,236.2755,235.1123,235.7564,12037.0
2019-05-07 09:55:00,245.33,245.89,244.88,245.04,4628.0,235.8333,236.3716,235.4007,235.5545,4628.0
2019-05-07 10:00:00,245.15,245.16,243.85,244.35,21149.0,235.6602,235.6699,234.4106,234.8912,21149.0
2019-05-07 10:05:00,244.35,244.71,244.09,244.52,5200.0,234.8912,235.2373,234.6413,235.0546,5200.0
2019-05-07 10:10:00,244.48,244.67,244.21,244.21,10932.0,235.0162,235.1988,234.7566,234.7566,10932.0
2019-05-07 10:15:00,244.29,244.35,243.95,244.2,4265.0,234.8335,234.8912,234.5067,234.747,4265.0
2019-05-07 10:20:00,244.08,244.87,243.98,244.78,4200.0,234.6317,235.3911,234.5355,235.3046,4200.0
2019-05-07 10:25:00,244.85,244.85,244.1,244.67,10833.0,235.3719,235.3719,234.6509,235.1988,10833.0
2019-05-07 10:30:00,244.6,244.93,243.86,243.87,6600.0,235.1315,235.4488,234.4202,234.4298,6600.0
2019-05-07 10:35:00,244.09,244.34,243.52,243.52,5766.0,234.6413,234.8816,234.0933,234.0933,5766.0
2019-05-07 10:40:00,243.52,243.61,242.82,242.96,11538.0,234.0933,234.1799,233.4204,233.555,11538.0
2019-05-07 10:45:00,242.86,243.78,242.86,243.31,6602.0,233.4589,234.3433,233.4589,233.8915,6602.0
2019-05-07 10:50:00,243.08,243.18,242.43,242.78,12546.0,233.6704,233.7665,233.0455,233.382,12546.0
2019-05-07 10:55:00,242.92,243.47,242.92,243.32,40174.0,233.5166,234.0453,233.5166,233.9011,40174.0
2019-05-07 11:00:00,243.11,243.11,242.13,242.19,7406.0,233.6992,233.6992,232.7571,232.8148,7406.0
2019-05-07 11:05:00,242.29,243.28,242.29,243.25,3753.0,232.911,233.8626,232.911,233.8338,3753.0
2019-05-07 11:10:00,243.22,243.53,242.83,243.53,3925.0,233.805,234.103,233.43,234.103,3925.0
2019-05-07 11:15:00,243.66,243.86,243.48,243.8,4137.0,234.2279,234.4202,234.0549,234.3625,4137.0
2019-05-07 11:20:00,243.81,243.84,243.28,243.49,7069.0,234.3721,234.401,233.8626,234.0645,7069.0
2019-05-07 11:25:00,243.35,244.03,243.05,244.03,2170.0,233.9299,234.5836,233.6415,234.5836,2170.0
2019-05-07 11:30:00,244.03,244.33,244.03,244.23,4002.0,234.5836,234.872,234.5836,234.7759,4002.0
2019-05-07 11:35:00,244.09,244.09,243.48,244.04,7734.0,234.6413,234.6413,234.0549,234.5932,7734.0
2019-05-07 11:40:00,244.23,244.47,243.91,244.0,3300.0,234.7759,235.0066,234.4682,234.5548,3300.0
2019-05-07 11:45:00,243.93,244.23,243.88,243.92,4104.0,234.4875,234.7759,234.4394,234.4779,4104.0
2019-05-07 11:50:00,243.99,243.99,243.22,243.57,4555.0,234.5451,234.5451,233.805,234.1414,4555.0
2019-05-07 11:55:00,243.55,243.75,243.38,243.75,3808.0,234.1222,234.3144,233.9588,234.3144,3808.0
2019-05-07 12:00:00,243.55,243.68,243.38,243.53,5915.0,234.1222,234.2471,233.9588,234.103,5915.0
2019-05-07 12:05:00,243.71,244.4,243.71,244.24,2578.0,234.276,234.9393,234.276,234.7855,2578.0
2019-05-07 12:10:00,244.18,244.26,243.97,244.0,2650.0,234.7278,234.8047,234.5259,234.5548,2650.0
2019-05-07 12:15:00,243.94,244.45,243.94,244.45,2114.0,234.4971,234.9873,234.4971,234.9873,2114.0
2019-05-07 12:20:00,244.53,244.7,244.43,244.5,4922.0,235.0642,235.2277,234.9681,235.0354,4922.0
2019-05-07 12:25:00,244.6,245.0,244.6,244.9,10142.0,235.1315,235.516,235.1315,235.4199,10142.0
2019-05-07 12:30:00,245.0,245.06,244.86,244.86,3791.0,235.516,235.5737,235.3815,235.3815,3791.0
2019-05-07 12:35:00,244.88,245.03,244.69,244.79,4126.0,235.4007,235.5449,235.218,235.3142,4126.0
2019-05-07 12:40:00,244.74,244.74,244.27,244.33,2942.0,235.2661,235.2661,234.8143,234.872,2942.0
2019-05-07 12:45:00,244.33,244.6,244.26,244.56,2700.0,234.872,235.1315,234.8047,235.0931,2700.0
2019-05-07 12:50:00,244.62,245.04,244.62,244.74,3128.0,235.1508,235.5545,235.1508,235.2661,3128.0
2019-05-07 12:55:00,244.74,244.83,244.27,244.27,5861.0,235.2661,235.3526,234.8143,234.8143,5861.0
2019-05-07 13:00:00,244.14,244.28,243.53,243.57,3595.0,234.6893,234.8239,234.103,234.1414,3595.0
2019-05-07 13:05:00,243.62,243.7,243.08,243.2,5016.0,234.1895,234.2664,233.6704,233.7857,5016.0
2019-05-07 13:10:00,243.13,243.58,243.13,243.33,4429.0,233.7184,234.151,233.7184,233.9107,4429.0
2019-05-07 13:15:00,243.19,243.19,242.74,242.74,4450.0,233.7761,233.7761,233.3435,233.3435,4450.0
2019-05-07 13:20:00,242.76,242.91,242.62,242.7,4598.0,233.3628,233.507,233.2282,233.3051,4598.0
2019-05-07 13:25:00,242.8,242.8,242.49,242.73,3831.0,233.4012,233.4012,233.1032,233.3339,3831.0
2019-05-07 13:30:00,242.61,243.0,242.49,242.9,3612.0,233.2186,233.5935,233.1032,233.4973,3612.0
2019-05-07 13:35:00,242.91,242.99,242.63,242.83,4100.0,233.507,233.5839,233.2378,233.43,4100.0
2019-05-07 13:40:00,242.71,242.91,242.38,242.5,3900.0,233.3147,233.507,232.9975,233.1128,3900.0
2019-05-07 13:45:00,242.61,243.04,242.44,243.0,4453.0,233.2186,233.6319,233.0551,233.5935,4453.0
2019-05-07 13:50:00,242.95,243.23,242.95,243.23,6515.0,233.5454,233.8146,233.5454,233.8146,6515.0
2019-05-07 13:55:00,243.18,243.73,243.18,243.5,25098.0,233.7665,234.2952,233.7665,234.0741,25098.0
2019-05-07 14:00:00,243.42,243.75,243.07,243.07,42785.0,233.9972,234.3144,233.6608,233.6608,42785.0
2019-05-07 14:05:00,242.99,243.47,242.82,243.22,6297.0,233.5839,234.0453,233.4204,233.805,6297.0
2019-05-07 14:10:00,243.14,243.2,242.81,242.9,3639.0,233.728,233.7857,233.4108,233.4973,3639.0
2019-05-07 14:15:00,243.13,243.13,242.62,242.91,3400.0,233.7184,233.7184,233.2282,233.507,3400.0
2019-05-07 14:20:00,242.99,243.07,242.62,242.7,9090.0,233.5839,233.6608,233.2282,233.3051,9090.0
2019-05-07 14:25:00,242.59,242.73,242.18,242.19,8675.0,233.1993,233.3339,232.8052,232.8148,8675.0
2019-05-07 14:30:00,242.29,242.4,241.82,241.98,7690.0,232.911,233.0167,232.4591,232.613,7690.0
2019-05-07 14:35:00,241.92,241.98,241.67,241.9,5107.0,232.5553,232.613,232.315,232.5361,5107.0
2019-05-07 14:40:00,242.07,242.32,241.77,241.79,4400.0,232.6995,232.9398,232.4111,232.4303,4400.0
2019-05-07 14:45:00,241.79,241.93,241.61,241.61,4429.0,232.4303,232.5649,232.2573,232.2573,4429.0
2019-05-07 14:50:00,241.76,242.42,241.71,242.42,2578.0,232.4015,233.0359,232.3534,233.0359,2578.0
2019-05-07 14:55:00,242.39,243.15,242.38,242.8,3253.0,233.0071,233.7377,232.9975,233.4012,3253.0
2019-05-07 15:00:00,242.87,242.94,242.43,242.65,5640.0,233.4685,233.5358,233.0455,233.257,5640.0
2019-05-07 15:05:00,242.83,242.92,242.19,242.92,5788.0,233.43,233.5166,232.8148,233.5166,5788.0
2019-05-07 15:10:00,242.78,243.16,242.75,242.99,3400.0,233.382,233.7473,233.3531,233.5839,3400.0
2019-05-07 15:15:00,243.08,243.3,242.75,242.88,4603.0,233.6704,233.8819,233.3531,233.4781,4603.0
2019-05-07 15:20:00,242.97,243.07,242.49,242.5,5807.0,233.5646,233.6608,233.1032,233.1128,5807.0
2019-05-07 15:25:00,242.76,242.81,242.53,242.68,6955.0,233.3628,233.4108,233.1417,233.2859,6955.0
2019-05-07 15:30:00,242.58,242.74,242.08,242.23,9394.0,233.1897,233.3435,232.7091,232.8533,9394.0
2019-05-07 15:35:00,242.34,242.34,241.65,241.77,20103.0,232.959,232.959,232.2957,232.4111,20103.0
2019-05-07 15:40:00,241.9,242.79,241.89,242.75,9253.0,232.5361,233.3916,232.5264,233.3531,9253.0
2019-05-07 15:45:00,242.77,243.36,242.75,243.31,18446.0,233.3724,233.9395,233.3531,233.8915,18446.0
2019-05-07 15:50:00,243.29,244.07,243.22,243.91,28326.0,233.8722,234.622,233.805,234.4682,28326.0
2019-05-07 15:55:00,243.91,244.66,243.91,244.5,51401.0,234.4682,235.1892,234.4682,235.0354,51401.0
2019-05-08 09:30:00,243.42,244.32,242.92,243.46,15850.0,233.9972,234.8624,233.5166,234.0357,15850.0
2019-05-08 09:35:00,243.22,243.32,241.92,242.19,10398.0,233.805,233.9011,232.5553,232.8148,10398.0
2019-05-08 09:40:00,242.26,243.48,242.11,243.21,9978.0,232.8821,234.0549,232.7379,233.7953,9978.0
2019-05-08 09:45:00,243.03,244.0,242.92,243.23,12222.0,233.6223,234.5548,233.5166,233.8146,12222.0
2019-05-08 09:50:00,243.28,243.65,242.74,242.89,41400.0,233.8626,234.2183,233.3435,233.4877,41400.0
2019-05-08 09:55:00,242.89,243.37,242.6,243.2,5846.0,233.4877,233.9491,233.209,233.7857,5846.0
2019-05-08 10:00:00,243.37,243.87,243.18,243.26,5344.0,233.9491,234.4298,233.7665,233.8434,5344.0
2019-05-08 10:05:00,243.37,244.24,243.37,243.48,3108.0,233.9491,234.7855,233.9491,234.0549,3108.0
2019-05-08 10:10:00,243.42,243.97,243.42,243.97,2491.0,233.9972,234.5259,233.9972,234.5259,2491.0
2019-05-08 10:15:00,243.85,244.11,243.72,243.85,2300.0,234.4106,234.6605,234.2856,234.4106,2300.0
2019-05-08 10:20:00,244.02,244.16,243.49,244.16,3400.0,234.574,234.7086,234.0645,234.7086,3400.0
2019-05-08 10:25:00,243.94,243.94,243.43,243.66,8142.0,234.4971,234.4971,234.0068,234.2279,8142.0
2019-05-08 10:30:00,243.48,243.56,242.82,243.06,10968.0,234.0549,234.1318,233.4204,233.6511,10968.0
2019-05-08 10:35:00,242.98,243.02,242.79,242.92,3200.0,233.5742,233.6127,233.3916,233.5166,3200.0
2019-05-08 10:40:00,242.98,243.91,242.98,243.91,3400.0,233.5742,234.4682,233.5742,234.4682,3400.0
2019-05-08 10:45:00,243.72,243.97,243.49,243.59,9822.0,234.2856,234.5259,234.0645,234.1606,9822.0
2019-05-08 10:50:00,243.55,244.05,243.55,243.75,5548.0,234.1222,234.6028,234.1222,234.3144,5548.0
2019-05-08 10:55:00,243.7,245.16,243.56,245.14,19202.0,234.2664,235.6699,234.1318,235.6506,19202.0
2019-05-08 11:00:00,245.28,245.32,244.52,244.96,5948.0,235.7852,235.8237,235.0546,235.4776,5948.0
2019-05-08 11:05:00,244.87,245.36,244.72,244.9,2800.0,235.3911,235.8621,235.2469,235.4199,2800.0
2019-05-08 11:10:00,245.25,245.25,244.66,244.83,28181.0,235.7564,235.7564,235.1892,235.3526,28181.0
2019-05-08 11:15:00,245.0,245.18,244.45,244.48,2600.0,235.516,235.6891,234.9873,235.0162,2600.0
2019-05-08 11:20:00,244.52,244.88,244.26,244.53,3004.0,235.0546,235.4007,234.8047,235.0642,3004.0
2019-05-08 11:25:00,244.44,244.78,244.35,244.54,2353.0,234.9777,235.3046,234.8912,235.0739,2353.0
2019-05-08 11:30:00,244.5,244.58,243.86,244.02,3756.0,235.0354,235.1123,234.4202,234.574,3756.0
2019-05-08 11:35:00,244.11,244.22,243.57,243.63,1721.0,234.6605,234.7662,234.1414,234.1991,1721.0
2019-05-08 11:40:00,243.78,244.1,243.64,243.74,2400.0,234.3433,234.6509,234.2087,234.3048,2400.0
2019-05-08 11:45:00,243.62,244.12,243.62,244.12,3473.0,234.1895,234.6701,234.1895,234.6701,3473.0
2019-05-08 11:50:00,244.1,244.14,243.97,244.12,3203.0,234.6509,234.6893,234.5259,234.6701,3203.0
2019-05-08 11:55:00,244.12,244.45,244.0,244.01,1900.0,234.6701,234.9873,234.5548,234.5644,1900.0
2019-05-08 12:00:00,244.09,244.09,243.64,243.69,2000.0,234.6413,234.6413,234.2087,234.2568,2000.0
2019-05-08 12:05:00,243.83,243.89,243.28,243.72,3030.0,234.3913,234.449,233.8626,234.2856,3030.0
2019-05-08 12:10:00,243.72,243.94,243.61,243.75,2500.0,234.2856,234.4971,234.1799,234.3144,2500.0
2019-05-08 12:15:00,243.94,244.08,243.91,244.04,1600.0,234.4971,234.6317,234.4682,234.5932,1600.0
2019-05-08 12:20:00,244.06,244.18,243.93,244.18,3200.0,234.6124,234.7278,234.4875,234.7278,3200.0
2019-05-08 12:25:00,244.28,244.53,244.11,244.53,1200.0,234.8239,235.0642,234.6605,235.0642,1200.0
2019-05-08 12:30:00,244.57,244.76,244.54,244.75,2125.0,235.1027,235.2853,235.0739,235.2757,2125.0
2019-05-08 12:35:00,244.79,245.12,244.62,245.12,2203.0,235.3142,235.6314,235.1508,235.6314,2203.0
2019-05-08 12:40:00,245.01,245.36,245.01,245.36,2200.0,235.5257,235.8621,235.5257,235.8621,2200.0
2019-05-08 12:45:00,245.37,245.71,245.34,245.53,2720.0,235.8717,236.1986,235.8429,236.0255,2720.0
2019-05-08 12:50:00,245.32,245.66,245.32,245.5,2007.0,235.8237,236.1505,235.8237,235.9967,2007.0
2019-05-08 12:55:00,245.56,245.75,245.2,245.24,6200.0,236.0544,236.237,235.7083,235.7468,6200.0
2019-05-08 13:00:00,245.33,245.38,244.89,244.97,7900.0,235.8333,235.8813,235.4103,235.4872,7900.0
2019-05-08 13:05:00,244.96,245.24,244.93,244.93,3400.0,235.4776,235.7468,235.4488,235.4488,3400.0
2019-05-08 13:10:00,244.82,244.91,244.65,244.89,1700.0,235.343,235.4295,235.1796,235.4103,1700.0
2019-05-08 13:15:00,245.03,245.03,244.78,244.79,2024.0,235.5449,235.5449,235.3046,235.3142,2024.0
2019-05-08 13:20:00,244.89,245.16,244.89,245.11,2800.0,235.4103,235.6699,235.4103,235.6218,2800.0
2019-05-08 13:25:00,244.93,245.19,244.93,245.11,2305.0,235.4488,235.6987,235.4488,235.6218,2305.0
2019-05-08 13:30:00,245.22,245.35,245.02,245.2,2506.0,235.7275,235.8525,235.5353,235.7083,2506.0
2019-05-08 13:35:00,245.15,245.15,244.83,245.09,1800.0,235.6602,235.6602,235.3526,235.6026,1800.0
2019-05-08 13:40:00,245.02,245.36,244.99,245.26,1500.0,235.5353,235.8621,235.5064,235.766,1500.0
2019-05-08 13:45:00,245.24,245.3,244.96,245.01,6400.0,235.7468,235.8044,235.4776,235.5257,6400.0
2019-05-08 13:50:00,245.02,245.04,244.92,244.93,1800.0,235.5353,235.5545,235.4391,235.4488,1800.0
2019-05-08 13:55:00,244.88,245.14,244.77,245.11,4100.0,235.4007,235.6506,235.295,235.6218,4100.0
2019-05-08 14:00:00,245.1,245.1,244.91,244.91,2266.0,235.6122,235.6122,235.4295,235.4295,2266.0
2019-05-08 14:05:00,244.86,245.0,244.65,244.84,3700.0,235.3815,235.516,235.1796,235.3622,3700.0
2019-05-08 14:10:00,244.88,244.88,244.46,244.47,2200.0,235.4007,235.4007,234.997,235.0066,2200.0
2019-05-08 14:15:00,244.52,244.96,244.52,244.88,2400.0,235.0546,235.4776,235.0546,235.4007,2400.0
2019-05-08 14:20:00,244.93,244.96,244.79,244.87,2782.0,235.4488,235.4776,235.3142,235.3911,2782.0
2019-05-08 14:25:00,244.92,245.11,244.82,245.02,2422.0,235.4391,235.6218,235.343,235.5353,2422.0
2019-05-08 14:30:00,245.02,245.12,244.71,244.75,2900.0,235.5353,235.6314,235.2373,235.2757,2900.0
2019-05-08 14:35:00,244.79,244.84,244.65,244.81,2300.0,235.3142,235.3622,235.1796,235.3334,2300.0
2019-05-08 14:40:00,244.79,245.0,244.79,245.0,2698.0,235.3142,235.516,235.3142,235.516,2698.0
2019-05-08 14:45:00,245.03,245.06,244.72,244.75,2549.0,235.5449,235.5737,235.2469,235.2757,2549.0
2019-05-08 14:50:00,244.8,244.9,244.72,244.88,1900.0,235.3238,235.4199,235.2469,235.4007,1900.0
2019-05-08 14:55:00,244.77,244.83,244.68,244.82,1400.0,235.295,235.3526,235.2084,235.343,1400.0
2019-05-08 15:00:00,244.81,245.16,244.8,244.94,7546.0,235.3334,235.6699,235.3238,235.4584,7546.0
2019-05-08 15:05:00,244.95,245.06,244.86,244.87,7856.0,235.468,235.5737,235.3815,235.3911,7856.0
2019-05-08 15:10:00,244.89,245.1,244.84,245.02,4700.0,235.4103,235.6122,235.3622,235.5353,4700.0
2019-05-08 15:15:00,245.11,245.3,245.01,245.19,17100.0,235.6218,235.8044,235.5257,235.6987,17100.0
2019-05-08 15:20:00,245.14,245.39,245.03,245.27,12700.0,235.6506,235.891,235.5449,235.7756,12700.0
2019-05-08 15:25:00,245.31,245.87,245.16,245.87,6100.0,235.814,236.3524,235.6699,236.3524,6100.0
2019-05-08 15:30:00,245.85,245.95,245.7,245.74,8700.0,236.3331,236.4293,236.189,236.2274,8700.0
2019-05-08 15:35:00,245.69,245.91,245.65,245.66,11804.0,236.1793,236.3908,236.1409,236.1505,11804.0
2019-05-08 15:40:00,245.65,245.94,245.5,245.64,8167.0,236.1409,236.4197,235.9967,236.1313,8167.0
2019-05-08 15:45:00,245.64,245.67,245.08,245.15,17559.0,236.1313,236.1601,235.593,235.6602,17559.0
2019-05-08 15:50:00,245.16,245.2,244.79,244.82,21943.0,235.6699,235.7083,235.3142,235.343,21943.0
2019-05-08 15:55:00,244.83,244.86,243.86,244.09,199736.0,235.3526,235.3815,234.4202,234.6413,199736.0
2019-05-09 09:30:00,241.73,242.57,240.81,240.81,32873.0,232.3726,233.1801,231.4882,231.4882,32873.0
2019-05-09 09:35:00,240.86,241.63,240.7,241.23,9280.0,231.5363,232.2765,231.3825,231.892,9280.0
2019-05-09 09:40:00,240.99,241.3,240.64,240.87,8218.0,231.6613,231.9593,231.3248,231.5459,8218.0
2019-05-09 09:45:00,240.62,240.82,240.37,240.44,4587.0,231.3056,231.4979,231.0653,231.1326,4587.0
2019-05-09 09:50:00,240.44,240.47,239.59,239.65,10170.0,231.1326,231.1614,230.3155,230.3731,10170.0
2019-05-09 09:55:00,239.48,240.5,239.44,240.33,18650.0,230.2097,231.1902,230.1713,231.0268,18650.0
2019-05-09 10:00:00,240.36,240.36,239.06,239.27,8200.0,231.0557,231.0557,229.806,230.0079,8200.0
2019-05-09 10:05:00,239.24,239.51,239.01,239.34,31549.0,229.979,230.2386,229.7579,230.0751,31549.0
2019-05-09 10:10:00,239.27,239.68,238.64,239.0,14600.0,230.0079,230.402,229.4022,229.7483,14600.0
2019-05-09 10:15:00,239.12,239.35,238.57,238.76,12354.0,229.8637,230.0848,229.335,229.5176,12354.0
2019-05-09 10:20:00,238.7,238.71,237.87,237.99,11823.0,229.4599,229.4695,228.6621,228.7774,11823.0
2019-05-09 10:25:00,237.8,238.54,237.71,238.34,8127.0,228.5948,229.3061,228.5082,229.1139,8127.0
2019-05-09 10:30:00,238.34,239.44,238.34,239.02,10836.0,229.1139,230.1713,229.1139,229.7675,10836.0
2019-05-09 10:35:00,239.2,239.51,238.78,238.79,9209.0,229.9406,230.2386,229.5368,229.5464,9209.0
2019-05-09 10:40:00,238.71,239.38,238.7,238.93,10792.0,229.4695,230.1136,229.4599,229.681,10792.0
2019-05-09 10:45:00,238.96,239.38,238.94,239.12,15835.0,229.7099,230.1136,229.6906,229.8637,15835.0
2019-05-09 10:50:00,239.08,239.09,238.66,239.0,8100.0,229.8252,229.8348,229.4215,229.7483,8100.0
2019-05-09 10:55:00,239.03,239.04,238.68,238.7,6391.0,229.7771,229.7868,229.4407,229.4599,6391.0
2019-05-09 11:00:00,238.45,239.15,238.34,238.79,11474.0,229.2196,229.8925,229.1139,229.5464,11474.0
2019-05-09 11:05:00,238.7,238.93,238.54,238.69,5856.0,229.4599,229.681,229.3061,229.4503,5856.0
2019-05-09 11:10:00,238.58,239.23,238.55,239.16,38023.0,229.3446,229.9694,229.3157,229.9021,38023.0
2019-05-09 11:15:00,239.23,239.75,239.0,239.36,18097.0,229.9694,230.4693,229.7483,230.0944,18097.0
2019-05-09 11:20:00,239.29,239.35,238.97,239.17,14444.0,230.0271,230.0848,229.7195,229.9117,14444.0
2019-05-09 11:25:00,239.22,239.39,238.79,239.02,9050.0,229.9598,230.1232,229.5464,229.7675,9050.0
2019-05-09 11:30:00,239.07,239.48,239.03,239.36,3833.0,229.8156,230.2097,229.7771,230.0944,3833.0
2019-05-09 11:35:00,239.46,239.96,239.41,239.93,9038.0,230.1905,230.6711,230.1424,230.6423,9038.0
2019-05-09 11:40:00,239.99,240.11,239.67,240.03,2561.0,230.7,230.8153,230.3924,230.7384,2561.0
2019-05-09 11:45:00,240.02,240.33,239.93,240.33,5200.0,230.7288,231.0268,230.6423,231.0268,5200.0
2019-05-09 11:50:00,240.39,240.9,240.36,240.9,3936.0,231.0845,231.5748,231.0557,231.5748,3936.0
2019-05-09 11:55:00,241.19,241.51,241.06,241.51,2250.0,231.8535,232.1611,231.7286,232.1611,2250.0
2019-05-09 12:00:00,241.37,241.37,240.99,240.99,3850.0,232.0266,232.0266,231.6613,231.6613,3850.0
2019-05-09 12:05:00,241.09,241.1,240.72,240.95,4900.0,231.7574,231.767,231.4017,231.6228,4900.0
2019-05-09 12:10:00,241.12,241.32,241.03,241.11,11450.0,231.7862,231.9785,231.6997,231.7766,11450.0
2019-05-09 12:15:00,241.05,241.09,240.58,240.58,11215.0,231.719,231.7574,231.2671,231.2671,11215.0
2019-05-09 12:20:00,240.51,240.66,240.17,240.24,10484.0,231.1999,231.3441,230.873,230.9403,10484.0
2019-05-09 12:25:00,240.23,241.27,240.23,240.96,11449.0,230.9307,231.9304,230.9307,231.6324,11449.0
2019-05-09 12:30:00,241.06,241.72,241.06,241.31,10200.0,231.7286,232.363,231.7286,231.9689,10200.0
2019-05-09 12:35:00,241.49,242.77,241.31,242.45,5909.0,232.1419,233.3724,231.9689,233.0648,5909.0
2019-05-09 12:40:00,242.56,243.12,242.17,242.47,7069.0,233.1705,233.7088,232.7956,233.084,7069.0
2019-05-09 12:45:00,242.64,242.64,242.14,242.15,2200.0,233.2474,233.2474,232.7668,232.7764,2200.0
2019-05-09 12:50:00,242.01,242.64,242.01,242.62,1600.0,232.6418,233.2474,232.6418,233.2282,1600.0
2019-05-09 12:55:00,242.54,242.77,242.44,242.56,6300.0,233.1513,233.3724,233.0551,233.1705,6300.0
2019-05-09 13:00:00,242.72,242.99,242.68,242.82,1600.0,233.3243,233.5839,233.2859,233.4204,1600.0
2019-05-09 13:05:00,242.95,242.95,242.61,242.61,1500.0,233.5454,233.5454,233.2186,233.2186,1500.0
2019-05-09 13:10:00,242.74,242.74,242.06,242.58,2000.0,233.3435,233.3435,232.6899,233.1897,2000.0
2019-05-09 13:15:00,242.58,242.66,242.09,242.22,3156.0,233.1897,233.2666,232.7187,232.8437,3156.0
2019-05-09 13:20:00,242.05,242.44,241.98,242.44,1700.0,232.6802,233.0551,232.613,233.0551,1700.0
2019-05-09 13:25:00,242.5,242.51,242.11,242.29,3493.0,233.1128,233.1224,232.7379,232.911,3493.0
2019-05-09 13:30:00,242.21,242.25,241.99,242.15,6100.0,232.834,232.8725,232.6226,232.7764,6100.0
2019-05-09 13:35:00,242.0,242.33,241.98,242.33,4156.0,232.6322,232.9494,232.613,232.9494,4156.0
2019-05-09 13:40:00,242.33,242.33,241.99,242.11,5385.0,232.9494,232.9494,232.6226,232.7379,5385.0
2019-05-09 13:45:00,242.13,242.64,242.0,242.64,12984.0,232.7571,233.2474,232.6322,233.2474,12984.0
2019-05-09 13:50:00,242.46,242.49,241.57,241.82,11312.0,233.0744,233.1032,232.2188,232.4591,11312.0
2019-05-09 13:55:00,241.81,242.14,241.65,242.01,4515.0,232.4495,232.7668,232.2957,232.6418,4515.0
2019-05-09 14:00:00,242.01,242.25,241.62,241.78,6580.0,232.6418,232.8725,232.2669,232.4207,6580.0
2019-05-09 14:05:00,241.86,241.91,241.58,241.84,1300.0,232.4976,232.5457,232.2284,232.4784,1300.0
2019-05-09 14:10:00,241.94,242.0,241.74,241.91,3400.0,232.5745,232.6322,232.3822,232.5457,3400.0
2019-05-09 14:15:00,242.01,242.13,241.94,241.94,5436.0,232.6418,232.7571,232.5745,232.5745,5436.0
2019-05-09 14:20:00,242.09,242.4,241.92,241.92,16085.0,232.7187,233.0167,232.5553,232.5553,16085.0
2019-05-09 14:25:00,241.88,242.15,241.74,242.07,5995.0,232.5168,232.7764,232.3822,232.6995,5995.0
2019-05-09 14:30:00,242.15,242.4,242.02,242.13,5816.0,232.7764,233.0167,232.6514,232.7571,5816.0
2019-05-09 14:35:00,242.09,242.3,242.01,242.01,7720.0,232.7187,232.9206,232.6418,232.6418,7720.0
2019-05-09 14:40:00,242.06,242.28,242.05,242.11,13183.0,232.6899,232.9013,232.6802,232.7379,13183.0
2019-05-09 14:45:00,242.05,242.05,241.41,241.46,7693.0,232.6802,232.6802,232.065,232.1131,7693.0
2019-05-09 14:50:00,241.48,241.92,241.41,241.7,13965.0,232.1323,232.5553,232.065,232.3438,13965.0
2019-05-09 14:55:00,241.64,241.64,240.82,240.88,10049.0,232.2861,232.2861,231.4979,231.5555,10049.0
2019-05-09 15:00:00,240.82,240.98,240.44,240.62,20545.0,231.4979,231.6517,231.1326,231.3056,20545.0
2019-05-09 15:05:00,240.63,240.71,240.24,240.34,14867.0,231.3152,231.3921,230.9403,231.0364,14867.0
2019-05-09 15:10:00,240.35,240.53,240.2,240.51,11487.0,231.0461,231.2191,230.9019,231.1999,11487.0
2019-05-09 15:15:00,240.51,240.83,240.41,240.71,18366.0,231.1999,231.5075,231.1037,231.3921,18366.0
2019-05-09 15:20:00,240.7,240.7,240.36,240.55,12400.0,231.3825,231.3825,231.0557,231.2383,12400.0
2019-05-09 15:25:00,240.62,240.83,240.47,240.68,20939.0,231.3056,231.5075,231.1614,231.3633,20939.0
2019-05-09 15:30:00,240.7,241.48,240.7,241.35,16585.0,231.3825,232.1323,231.3825,232.0073,16585.0
2019-05-09 15:35:00,241.29,241.52,241.22,241.52,14770.0,231.9497,232.1708,231.8824,232.1708,14770.0
2019-05-09 15:40:00,241.58,241.63,241.05,241.07,20181.0,232.2284,232.2765,231.719,231.7382,20181.0
2019-05-09 15:45:00,241.13,241.5,240.89,240.91,31388.0,231.7959,232.1515,231.5651,231.5844,31388.0
2019-05-09 15:50:00,240.94,241.3,240.81,241.11,58514.0,231.6132,231.9593,231.4882,231.7766,58514.0
2019-05-09 15:55:00,241.11,241.57,241.01,241.3,111682.0,231.7766,232.2188,231.6805,231.9593,111682.0
2019-05-10 09:30:00,240.38,240.59,239.01,239.95,18263.0,231.0749,231.2768,229.7579,230.6615,18263.0
2019-05-10 09:35:00,239.83,241.05,239.83,240.39,12000.0,230.5462,231.719,230.5462,231.0845,12000.0
2019-05-10 09:40:00,240.42,241.47,240.14,241.4,22706.0,231.1133,232.1227,230.8442,232.0554,22706.0
2019-05-10 09:45:00,241.34,242.3,240.99,241.66,17189.0,231.9977,232.9206,231.6613,232.3053,17189.0
2019-05-10 09:50:00,241.66,241.67,240.75,240.86,14124.0,232.3053,232.315,231.4306,231.5363,14124.0
2019-05-10 09:55:00,241.06,241.49,240.98,240.98,16561.0,231.7286,232.1419,231.6517,231.6517,16561.0
2019-05-10 10:00:00,240.9,241.04,239.91,239.98,20842.0,231.5748,231.7093,230.6231,230.6904,20842.0
2019-05-10 10:05:00,239.97,240.2,239.93,240.15,7999.0,230.6808,230.9019,230.6423,230.8538,7999.0
2019-05-10 10:10:00,240.16,240.22,239.88,239.97,4717.0,230.8634,230.9211,230.5942,230.6808,4717.0
2019-05-10 10:15:00,239.98,239.98,239.17,239.66,14606.0,230.6904,230.6904,229.9117,230.3828,14606.0
2019-05-10 10:20:00,239.58,239.71,239.33,239.33,4600.0,230.3059,230.4308,230.0655,230.0655,4600.0
2019-05-10 10:25:00,239.46,240.04,239.46,239.66,4021.0,230.1905,230.7481,230.1905,230.3828,4021.0
2019-05-10 10:30:00,239.64,239.69,239.12,239.12,3900.0,230.3635,230.4116,229.8637,229.8637,3900.0
2019-05-10 10:35:00,239.04,239.26,238.34,238.48,6896.0,229.7868,229.9982,229.1139,229.2484,6896.0
2019-05-10 10:40:00,238.45,238.85,238.01,238.53,13742.0,229.2196,229.6041,228.7966,229.2965,13742.0
2019-05-10 10:45:00,238.48,239.28,238.34,239.27,15744.0,229.2484,230.0175,229.1139,230.0079,15744.0
2019-05-10 10:50:00,239.31,239.59,238.76,238.95,8835.0,230.0463,230.3155,229.5176,229.7002,8835.0
2019-05-10 10:55:00,238.88,238.95,238.49,238.69,5322.0,229.633,229.7002,229.2581,229.4503,5322.0
2019-05-10 11:00:00,238.6,238.77,238.21,238.48,14878.0,229.3638,229.5272,228.9889,229.2484,14878.0
2019-05-10 11:05:00,238.57,238.96,238.47,238.7,5900.0,229.335,229.7099,229.2388,229.4599,5900.0
2019-05-10 11:10:00,238.95,238.95,238.43,238.55,4796.0,229.7002,229.7002,229.2004,229.3157,4796.0
2019-05-10 11:15:00,238.54,238.94,238.42,238.94,3663.0,229.3061,229.6906,229.1908,229.6906,3663.0
2019-05-10 11:20:00,238.94,239.1,238.72,238.88,5798.0,229.6906,229.8444,229.4791,229.633,5798.0
2019-05-10 11:25:00,238.96,239.1,238.27,238.34,18400.0,229.7099,229.8444,229.0466,229.1139,18400.0
2019-05-10 11:30:00,238.44,238.44,238.13,238.38,13100.0,229.21,229.21,228.912,229.1523,13100.0
2019-05-10 11:35:00,238.25,238.89,238.25,238.67,4600.0,229.0273,229.6426,229.0273,229.4311,4600.0
2019-05-10 11:40:00,238.58,238.68,237.95,238.26,5939.0,229.3446,229.4407,228.739,229.037,5939.0
2019-05-10 11:45:00,238.22,238.3,237.71,237.72,4386.0,228.9985,229.0754,228.5082,228.5179,4386.0
2019-05-10 11:50:00,237.68,238.6,237.66,238.6,8722.0,228.4794,229.3638,228.4602,229.3638,8722.0
2019-05-10 11:55:00,238.69,238.92,238.37,238.79,4600.0,229.4503,229.6714,229.1427,229.5464,4600.0
2019-05-10 12:00:00,238.9,239.38,238.9,239.38,4868.0,229.6522,230.1136,229.6522,230.1136,4868.0
2019-05-10 12:05:00,239.39,239.57,239.09,239.24,6600.0,230.1232,230.2962,229.8348,229.979,6600.0
2019-05-10 12:10:00,239.3,239.98,239.23,239.75,3461.0,230.0367,230.6904,229.9694,230.4693,3461.0
2019-05-10 12:15:00,239.85,240.59,239.8,240.4,7400.0,230.5654,231.2768,230.5173,231.0941,7400.0
2019-05-10 12:20:00,240.57,240.69,240.39,240.39,5243.0,231.2575,231.3729,231.0845,231.0845,5243.0
2019-05-10 12:25:00,240.34,240.82,240.22,240.62,6057.0,231.0364,231.4979,230.9211,231.3056,6057.0
2019-05-10 12:30:00,240.67,241.43,240.5,241.19,3900.0,231.3537,232.0842,231.1902,231.8535,3900.0
2019-05-10 12:35:00,241.33,241.33,241.01,241.18,3600.0,231.9881,231.9881,231.6805,231.8439,3600.0
2019-05-10 12:40:00,241.17,241.34,240.96,241.08,5243.0,231.8343,231.9977,231.6324,231.7478,5243.0
2019-05-10 12:45:00,241.29,241.29,240.94,241.08,3210.0,231.9497,231.9497,231.6132,231.7478,3210.0
2019-05-10 12:50:00,241.13,242.08,241.13,241.84,4450.0,231.7959,232.7091,231.7959,232.4784,4450.0
2019-05-10 12:55:00,241.77,241.91,241.62,241.89,3200.0,232.4111,232.5457,232.2669,232.5264,3200.0
2019-05-10 13:00:00,241.78,242.14,241.65,242.06,5586.0,232.4207,232.7668,232.2957,232.6899,5586.0
2019-05-10 13:05:00,242.18,242.18,241.65,241.85,3249.0,232.8052,232.8052,232.2957,232.488,3249.0
2019-05-10 13:10:00,241.91,242.19,241.81,242.19,6685.0,232.5457,232.8148,232.4495,232.8148,6685.0
2019-05-10 13:15:00,242.15,242.46,241.81,242.37,4807.0,232.7764,233.0744,232.4495,232.9879,4807.0
2019-05-10 13:20:00,242.54,242.99,242.54,242.54,4683.0,233.1513,233.5839,233.1513,233.1513,4683.0
2019-05-10 13:25:00,242.67,242.81,242.5,242.57,5199.0,233.2762,233.4108,233.1128,233.1801,5199.0
2019-05-10 13:30:00,242.65,242.94,242.52,242.81,6319.0,233.257,233.5358,233.132,233.4108,6319.0
2019-05-10 13:35:00,242.82,243.13,242.81,242.94,6059.0,233.4204,233.7184,233.4108,233.5358,6059.0
2019-05-10 13:40:00,242.95,243.05,242.76,243.04,4795.0,233.5454,233.6415,233.3628,233.6319,4795.0
2019-05-10 13:45:00,242.95,243.61,242.9,243.61,6500.0,233.5454,234.1799,233.4973,234.1799,6500.0
2019-05-10 13:50:00,243.73,243.79,243.42,243.42,3228.0,234.2952,234.3529,233.9972,233.9972,3228.0
2019-05-10 13:55:00,243.4,243.83,243.34,243.75,5731.0,233.978,234.3913,233.9203,234.3144,5731.0
2019-05-10 14:00:00,243.72,244.03,243.51,244.01,7653.0,234.2856,234.5836,234.0837,234.5644,7653.0
2019-05-10 14:05:00,244.03,244.09,243.72,243.75,8207.0,234.5836,234.6413,234.2856,234.3144,8207.0
2019-05-10 14:10:00,243.68,243.7,243.09,243.13,4177.0,234.2471,234.2664,233.68,233.7184,4177.0
2019-05-10 14:15:00,243.13,243.19,242.96,243.12,7404.0,233.7184,233.7761,233.555,233.7088,7404.0
2019-05-10 14:20:00,243.19,243.28,243.0,243.07,4400.0,233.7761,233.8626,233.5935,233.6608,4400.0
2019-05-10 14:25:00,243.2,243.27,242.95,243.27,4402.0,233.7857,233.853,233.5454,233.853,4402.0
2019-05-10 14:30:00,243.21,243.41,243.13,243.3,4185.0,233.7953,233.9876,233.7184,233.8819,4185.0
2019-05-10 14:35:00,243.26,243.44,243.05,243.43,3196.0,233.8434,234.0164,233.6415,234.0068,3196.0
2019-05-10 14:40:00,243.66,243.66,243.39,243.4,4975.0,234.2279,234.2279,233.9684,233.978,4975.0
2019-05-10 14:45:00,243.38,243.55,243.37,243.41,2400.0,233.9588,234.1222,233.9491,233.9876,2400.0
2019-05-10 14:50:00,243.47,244.0,243.44,243.87,3544.0,234.0453,234.5548,234.0164,234.4298,3544.0
2019-05-10 14:55:00,243.95,243.97,243.68,243.83,5809.0,234.5067,234.5259,234.2471,234.3913,5809.0
2019-05-10 15:00:00,243.93,244.18,243.91,244.15,5270.0,234.4875,234.7278,234.4682,234.699,5270.0
2019-05-10 15:05:00,244.17,244.22,244.0,244.0,4100.0,234.7182,234.7662,234.5548,234.5548,4100.0
2019-05-10 15:10:00,244.01,244.47,244.0,244.46,8116.0,234.5644,235.0066,234.5548,234.997,8116.0
2019-05-10 15:15:00,244.48,244.94,244.29,244.91,8489.0,235.0162,235.4584,234.8335,235.4295,8489.0
2019-05-10 15:20:00,244.92,245.17,244.82,245.03,6937.0,235.4391,235.6795,235.343,235.5449,6937.0
2019-05-10 15:25:00,244.98,245.6,244.98,245.35,9480.0,235.4968,236.0928,235.4968,235.8525,9480.0
2019-05-10 15:30:00,245.29,245.34,244.72,244.79,27285.0,235.7948,235.8429,235.2469,235.3142,27285.0
2019-05-10 15:35:00,244.71,244.83,244.37,244.41,16303.0,235.2373,235.3526,234.9104,234.9489,16303.0
2019-05-10 15:40:00,244.37,244.67,243.75,244.35,37524.0,234.9104,235.1988,234.3144,234.8912,37524.0
2019-05-10 15:45:00,244.39,244.91,244.34,244.34,26024.0,234.9297,235.4295,234.8816,234.8816,26024.0
2019-05-10 15:50:00,244.4,244.76,244.32,244.74,21803.0,234.9393,235.2853,234.8624,235.2661,21803.0
2019-05-10 15:55:00,244.69,244.83,244.06,244.64,98174.0,235.218,235.3526,234.6124,235.17,98174.0
2019-05-13 09:30:00,237.73,239.92,237.56,239.84,37278.0,228.5275,230.6327,228.3641,230.5558,37278.0
2019-05-13 09:35:00,239.88,241.11,239.38,241.11,15031.0,230.5942,231.7766,230.1136,231.7766,15031.0
2019-05-13 09:40:00,240.91,241.01,239.22,239.47,6967.0,231.5844,231.6805,229.9598,230.2001,6967.0
2019-05-13 09:45:00,239.13,239.27,238.25,238.3,15703.0,229.8733,230.0079,229.0273,229.0754,15703.0
2019-05-13 09:50:00,238.0,238.0,237.27,237.47,18703.0,228.787,228.787,228.0853,228.2775,18703.0
2019-05-13 09:55:00,237.49,238.63,237.32,238.5,10507.0,228.2968,229.3926,228.1333,229.2677,10507.0
2019-05-13 10:00:00,238.01,238.27,237.09,237.48,10350.0,228.7966,229.0466,227.9122,228.2871,10350.0
2019-05-13 10:05:00,237.42,237.89,237.0,237.64,7104.0,228.2295,228.6813,227.8257,228.441,7104.0
2019-05-13 10:10:00,237.78,238.31,237.58,237.99,3930.0,228.5755,229.085,228.3833,228.7774,3930.0
2019-05-13 10:15:00,238.04,238.77,237.85,238.23,3265.0,228.8255,229.5272,228.6428,229.0081,3265.0
2019-05-13 10:20:00,237.98,238.02,237.49,237.74,10098.0,228.7678,228.8062,228.2968,228.5371,10098.0
2019-05-13 10:25:00,237.94,238.15,237.04,237.52,9312.0,228.7293,228.9312,227.8642,228.3256,9312.0
2019-05-13 10:30:00,237.33,237.66,236.9,237.32,8936.0,228.143,228.4602,227.7296,228.1333,8936.0
2019-05-13 10:35:00,237.66,237.99,237.19,237.37,4026.0,228.4602,228.7774,228.0084,228.1814,4026.0
2019-05-13 10:40:00,237.54,237.81,237.38,237.56,10018.0,228.3448,228.6044,228.191,228.3641,10018.0
2019-05-13 10:45:00,237.42,237.59,237.17,237.26,7209.0,228.2295,228.3929,227.9891,228.0757,7209.0
2019-05-13 10:50:00,237.26,237.96,237.15,237.85,12803.0,228.0757,228.7486,227.9699,228.6428,12803.0
2019-05-13 10:55:00,237.72,238.08,237.28,237.62,9172.0,228.5179,228.8639,228.0949,228.4217,9172.0
2019-05-13 11:00:00,237.69,237.9,236.74,236.76,11039.0,228.489,228.6909,227.5758,227.595,11039.0
2019-05-13 11:05:00,236.83,236.97,236.39,236.43,27361.0,227.6623,227.7969,227.2393,227.2778,27361.0
2019-05-13 11:10:00,236.59,237.0,236.27,236.85,20092.0,227.4316,227.8257,227.124,227.6815,20092.0
2019-05-13 11:15:00,236.77,236.82,236.03,236.55,11418.0,227.6046,227.6527,226.8933,227.3931,11418.0
2019-05-13 11:20:00,236.52,237.42,236.5,237.2,4400.0,227.3643,228.2295,227.3451,228.018,4400.0
2019-05-13 11:25:00,237.19,237.43,236.78,236.88,3647.0,228.0084,228.2391,227.6142,227.7104,3647.0
2019-05-13 11:30:00,237.18,237.23,236.78,237.09,2800.0,227.9988,228.0468,227.6142,227.9122,2800.0
2019-05-13 11:35:00,237.0,237.0,236.32,236.53,6472.0,227.8257,227.8257,227.1721,227.3739,6472.0
2019-05-13 11:40:00,236.47,236.76,236.29,236.3,3200.0,227.3162,227.595,227.1432,227.1528,3200.0
2019-05-13 11:45:00,236.46,236.91,236.46,236.81,7765.0,227.3066,227.7392,227.3066,227.6431,7765.0
2019-05-13 11:50:00,236.8,236.83,236.38,236.69,5900.0,227.6335,227.6623,227.2297,227.5277,5900.0
2019-05-13 11:55:00,236.7,237.49,236.55,237.47,6912.0,227.5373,228.2968,227.3931,228.2775,6912.0
2019-05-13 12:00:00,237.41,237.41,236.76,236.81,3400.0,228.2199,228.2199,227.595,227.6431,3400.0
2019-05-13 12:05:00,236.64,236.86,236.55,236.67,7100.0,227.4797,227.6911,227.3931,227.5085,7100.0
2019-05-13 12:10:00,236.76,237.29,236.71,236.88,6146.0,227.595,228.1045,227.547,227.7104,6146.0
2019-05-13 12:15:00,236.85,237.26,236.81,237.17,4600.0,227.6815,228.0757,227.6431,227.9891,4600.0
2019-05-13 12:20:00,237.37,237.69,237.29,237.51,6409.0,228.1814,228.489,228.1045,228.316,6409.0
2019-05-13 12:25:00,237.51,237.6,237.08,237.41,4959.0,228.316,228.4025,227.9026,228.2199,4959.0
2019-05-13 12:30:00,237.47,237.48,236.99,236.99,5400.0,228.2775,228.2871,227.8161,227.8161,5400.0
2019-05-13 12:35:00,236.94,237.4,236.87,237.17,5300.0,227.7681,228.2102,227.7008,227.9891,5300.0
2019-05-13 12:40:00,237.06,237.29,236.94,237.12,10600.0,227.8834,228.1045,227.7681,227.9411,10600.0
2019-05-13 12:45:00,237.21,237.94,237.17,237.94,5891.0,228.0276,228.7293,227.9891,228.7293,5891.0
2019-05-13 12:50:00,237.84,237.93,237.63,237.66,3517.0,228.6332,228.7197,228.4313,228.4602,3517.0
2019-05-13 12:55:00,237.63,237.7,237.47,237.52,5533.0,228.4313,228.4986,228.2775,228.3256,5533.0
2019-05-13 13:00:00,237.33,237.4,237.19,237.21,4000.0,228.143,228.2102,228.0084,228.0276,4000.0
2019-05-13 13:05:00,237.16,237.32,236.91,237.0,3200.0,227.9795,228.1333,227.7392,227.8257,3200.0
2019-05-13 13:10:00,236.98,237.01,236.61,237.0,2576.0,227.8065,227.8353,227.4508,227.8257,2576.0
2019-05-13 13:15:00,236.96,237.1,236.64,236.64,4300.0,227.7873,227.9219,227.4797,227.4797,4300.0
2019-05-13 13:20:00,236.56,236.85,236.39,236.85,2561.0,227.4028,227.6815,227.2393,227.6815,2561.0
2019-05-13 13:25:00,236.88,236.91,236.54,236.58,3300.0,227.7104,227.7392,227.3835,227.422,3300.0
2019-05-13 13:30:00,236.5,236.75,236.36,236.58,3200.0,227.3451,227.5854,227.2105,227.422,3200.0
2019-05-13 13:35:00,236.63,237.3,236.5,237.12,3533.0,227.4701,228.1141,227.3451,227.9411,3533.0
2019-05-13 13:40:00,237.04,237.37,237.02,237.25,4673.0,227.8642,228.1814,227.845,228.0661,4673.0
2019-05-13 13:45:00,237.07,237.42,237.07,237.21,1700.0,227.893,228.2295,227.893,228.0276,1700.0
2019-05-13 13:50:00,237.28,237.65,237.2,237.64,5578.0,228.0949,228.4506,228.018,228.441,5578.0
2019-05-13 13:55:00,237.74,237.9,237.62,237.87,3068.0,228.5371,228.6909,228.4217,228.6621,3068.0
2019-05-13 14:00:00,237.79,237.96,237.67,237.85,7924.0,228.5851,228.7486,228.4698,228.6428,7924.0
2019-05-13 14:05:00,238.0,238.15,237.88,237.94,2751.0,228.787,228.9312,228.6717,228.7293,2751.0
2019-05-13 14:10:00,237.93,238.0,237.54,237.63,12775.0,228.7197,228.787,228.3448,228.4313,12775.0
2019-05-13 14:15:00,237.52,237.73,237.52,237.59,7600.0,228.3256,228.5275,228.3256,228.3929,7600.0
2019-05-13 14:20:00,237.57,238.27,237.57,238.12,7160.0,228.3737,229.0466,228.3737,228.9024,7160.0
2019-05-13 14:25:00,238.29,239.02,238.29,238.57,3720.0,229.0658,229.7675,229.0658,229.335,3720.0
2019-05-13 14:30:00,238.57,238.61,238.14,238.34,5000.0,229.335,229.3734,228.9216,229.1139,5000.0
2019-05-13 14:35:00,238.44,238.46,238.12,238.13,5192.0,229.21,229.2292,228.9024,228.912,5192.0
2019-05-13 14:40:00,238.22,238.45,237.7,237.83,3600.0,228.9985,229.2196,228.4986,228.6236,3600.0
2019-05-13 14:45:00,237.84,238.36,237.84,238.22,2500.0,228.6332,229.1331,228.6332,228.9985,2500.0
2019-05-13 14:50:00,238.43,238.74,238.43,238.72,1756.0,229.2004,229.4984,229.2004,229.4791,1756.0
2019-05-13 14:55:00,238.73,239.21,238.73,238.92,6412.0,229.4888,229.9502,229.4888,229.6714,6412.0
2019-05-13 15:00:00,238.83,239.2,238.05,238.24,6558.0,229.5849,229.9406,228.8351,229.0177,6558.0
2019-05-13 15:05:00,238.25,238.76,238.25,238.38,6709.0,229.0273,229.5176,229.0273,229.1523,6709.0
2019-05-13 15:10:00,238.57,238.59,238.07,238.11,8534.0,229.335,229.3542,228.8543,228.8928,8534.0
2019-05-13 15:15:00,238.06,238.2,237.96,237.96,5478.0,228.8447,228.9793,228.7486,228.7486,5478.0
2019-05-13 15:20:00,238.02,238.07,237.49,237.49,4590.0,228.8062,228.8543,228.2968,228.2968,4590.0
2019-05-13 15:25:00,237.42,237.71,237.4,237.51,6066.0,228.2295,228.5082,228.2102,228.316,6066.0
2019-05-13 15:30:00,237.41,237.43,236.7,236.77,8101.0,228.2199,228.2391,227.5373,227.6046,8101.0
2019-05-13 15:35:00,236.73,236.81,236.15,236.42,10098.0,227.5662,227.6431,227.0086,227.2682,10098.0
2019-05-13 15:40:00,236.71,236.86,236.56,236.65,8732.0,227.547,227.6911,227.4028,227.4893,8732.0
2019-05-13 15:45:00,236.66,237.21,236.62,237.18,12444.0,227.4989,228.0276,227.4604,227.9988,12444.0
2019-05-13 15:50:00,237.08,237.28,236.9,237.23,23102.0,227.9026,228.0949,227.7296,228.0468,23102.0
2019-05-13 15:55:00,237.21,237.23,236.79,236.92,56931.0,228.0276,228.0468,227.6239,227.7488,56931.0
2019-05-14 09:30:00,238.41,240.06,238.1,239.65,28585.0,229.1811,230.7673,228.8831,230.3731,28585.0
2019-05-14 09:35:00,239.53,240.31,239.39,240.21,11212.0,230.2578,231.0076,230.1232,230.9115,11212.0
2019-05-14 09:40:00,240.47,241.0,239.89,239.9,11802.0,231.1614,231.6709,230.6039,230.6135,11802.0
2019-05-14 09:45:00,240.14,240.47,239.29,239.29,9679.0,230.8442,231.1614,230.0271,230.0271,9679.0
2019-05-14 09:50:00,239.29,239.81,238.94,239.69,15600.0,230.0271,230.527,229.6906,230.4116,15600.0
2019-05-14 09:55:00,239.61,239.86,239.29,239.5,4510.0,230.3347,230.575,230.0271,230.229,4510.0
2019-05-14 10:00:00,239.44,240.74,239.44,239.99,9315.0,230.1713,231.421,230.1713,230.7,9315.0
2019-05-14 10:05:00,240.13,241.16,240.13,240.97,6019.0,230.8346,231.8247,230.8346,231.6421,6019.0
2019-05-14 10:10:00,240.92,241.33,240.78,240.89,6148.0,231.594,231.9881,231.4594,231.5651,6148.0
2019-05-14 10:15:00,241.34,242.29,241.34,242.09,4200.0,231.9977,232.911,231.9977,232.7187,4200.0
2019-05-14 10:20:00,242.31,242.37,241.72,241.93,6275.0,232.9302,232.9879,232.363,232.5649,6275.0
2019-05-14 10:25:00,241.86,242.33,241.58,242.21,4520.0,232.4976,232.9494,232.2284,232.834,4520.0
2019-05-14 10:30:00,242.19,242.24,241.57,241.78,11347.0,232.8148,232.8629,232.2188,232.4207,11347.0
2019-05-14 10:35:00,241.73,242.3,241.71,242.3,46715.0,232.3726,232.9206,232.3534,232.9206,46715.0
2019-05-14 10:40:00,242.28,242.8,242.17,242.21,7665.0,232.9013,233.4012,232.7956,232.834,7665.0
2019-05-14 10:45:00,242.43,242.63,241.8,242.1,16635.0,233.0455,233.2378,232.4399,232.7283,16635.0
2019-05-14 10:50:00,242.07,242.13,241.89,241.95,21511.0,232.6995,232.7571,232.5264,232.5841,21511.0
2019-05-14 10:55:00,241.97,242.31,241.67,242.18,55484.0,232.6033,232.9302,232.315,232.8052,55484.0
2019-05-14 11:00:00,242.12,242.12,241.23,241.47,27636.0,232.7475,232.7475,231.892,232.1227,27636.0
2019-05-14 11:05:00,241.51,241.84,241.48,241.48,5779.0,232.1611,232.4784,232.1323,232.1323,5779.0
2019-05-14 11:10:00,241.63,241.91,241.6,241.84,6781.0,232.2765,232.5457,232.2477,232.4784,6781.0
2019-05-14 11:15:00,241.8,242.11,241.73,242.02,7237.0,232.4399,232.7379,232.3726,232.6514,7237.0
2019-05-14 11:20:00,242.07,242.55,241.9,242.55,11622.0,232.6995,233.1609,232.5361,233.1609,11622.0
2019-05-14 11:25:00,242.62,242.71,242.48,242.68,4476.0,233.2282,233.3147,233.0936,233.2859,4476.0
2019-05-14 11:30:00,242.61,242.64,242.22,242.55,9030.0,233.2186,233.2474,232.8437,233.1609,9030.0
2019-05-14 11:35:00,242.58,242.84,242.36,242.36,14287.0,233.1897,233.4397,232.9782,232.9782,14287.0
2019-05-14 11:40:00,242.3,242.46,241.91,242.0,5276.0,232.9206,233.0744,232.5457,232.6322,5276.0
2019-05-14 11:45:00,241.98,242.37,241.97,242.34,3994.0,232.613,232.9879,232.6033,232.959,3994.0
2019-05-14 11:50:00,242.45,242.53,242.3,242.52,2200.0,233.0648,233.1417,232.9206,233.132,2200.0
2019-05-14 11:55:00,242.45,242.78,242.34,242.64,7751.0,233.0648,233.382,232.959,233.2474,7751.0
2019-05-14 12:00:00,242.58,242.65,242.41,242.55,5505.0,233.1897,233.257,233.0263,233.1609,5505.0
2019-05-14 12:05:00,242.59,242.7,242.32,242.32,4400.0,233.1993,233.3051,232.9398,232.9398,4400.0
2019-05-14 12:10:00,242.21,242.72,242.21,242.59,4799.0,232.834,233.3243,232.834,233.1993,4799.0
2019-05-14 12:15:00,242.52,242.52,242.23,242.29,3300.0,233.132,233.132,232.8533,232.911,3300.0
2019-05-14 12:20:00,242.27,242.52,242.27,242.52,4400.0,232.8917,233.132,232.8917,233.132,4400.0
2019-05-14 12:25:00,242.52,242.56,242.31,242.35,5500.0,233.132,233.1705,232.9302,232.9686,5500.0
2019-05-14 12:30:00,242.36,242.66,242.24,242.61,6222.0,232.9782,233.2666,232.8629,233.2186,6222.0
2019-05-14 12:35:00,242.49,242.82,242.49,242.7,3400.0,233.1032,233.4204,233.1032,233.3051,3400.0
2019-05-14 12:40:00,242.75,243.01,242.74,242.83,4307.0,233.3531,233.6031,233.3435,233.43,4307.0
2019-05-14 12:45:00,242.83,242.92,242.69,242.81,5450.0,233.43,233.5166,233.2955,233.4108,5450.0
2019-05-14 12:50:00,242.73,242.75,242.52,242.73,2400.0,233.3339,233.3531,233.132,233.3339,2400.0
2019-05-14 12:55:00,242.68,242.78,242.48,242.49,3400.0,233.2859,233.382,233.0936,233.1032,3400.0
2019-05-14 13:00:00,242.5,242.78,242.49,242.78,4046.0,233.1128,233.382,233.1032,233.382,4046.0
2019-05-14 13:05:00,242.89,243.11,242.88,243.1,6190.0,233.4877,233.6992,233.4781,233.6896,6190.0
2019-05-14 13:10:00,243.23,243.29,243.1,243.1,3336.0,233.8146,233.8722,233.6896,233.6896,3336.0
2019-05-14 13:15:00,243.08,243.18,242.87,242.88,4297.0,233.6704,233.7665,233.4685,233.4781,4297.0
2019-05-14 13:20:00,242.96,243.26,242.96,243.25,3647.0,233.555,233.8434,233.555,233.8338,3647.0
2019-05-14 13:25:00,243.19,243.31,243.18,243.26,1600.0,233.7761,233.8915,233.7665,233.8434,1600.0
2019-05-14 13:30:00,243.26,243.31,243.18,243.26,3300.0,233.8434,233.8915,233.7665,233.8434,3300.0
2019-05-14 13:35:00,243.27,243.35,243.19,243.31,5979.0,233.853,233.9299,233.7761,233.8915,5979.0
2019-05-14 13:40:00,243.27,243.34,243.15,243.22,4600.0,233.853,233.9203,233.7377,233.805,4600.0
2019-05-14 13:45:00,243.17,243.24,242.96,242.96,3914.0,233.7569,233.8242,233.555,233.555,3914.0
2019-05-14 13:50:00,242.96,243.0,242.81,242.83,3300.0,233.555,233.5935,233.4108,233.43,3300.0
2019-05-14 13:55:00,242.83,242.84,242.61,242.72,4930.0,233.43,233.4397,233.2186,233.3243,4930.0
2019-05-14 14:00:00,242.75,242.85,242.49,242.62,2700.0,233.3531,233.4493,233.1032,233.2282,2700.0
2019-05-14 14:05:00,242.56,242.68,242.4,242.54,3457.0,233.1705,233.2859,233.0167,233.1513,3457.0
2019-05-14 14:10:00,242.51,242.55,242.3,242.5,5300.0,233.1224,233.1609,232.9206,233.1128,5300.0
2019-05-14 14:15:00,242.58,242.68,242.53,242.59,2698.0,233.1897,233.2859,233.1417,233.1993,2698.0
2019-05-14 14:20:00,242.59,242.82,242.52,242.62,3528.0,233.1993,233.4204,233.132,233.2282,3528.0
2019-05-14 14:25:00,242.63,243.11,242.63,243.04,4575.0,233.2378,233.6992,233.2378,233.6319,4575.0
2019-05-14 14:30:00,243.01,243.03,242.7,242.98,13762.0,233.6031,233.6223,233.3051,233.5742,13762.0
2019-05-14 14:35:00,243.05,243.11,242.92,243.02,4245.0,233.6415,233.6992,233.5166,233.6127,4245.0
2019-05-14 14:40:00,243.04,243.2,242.89,243.02,5687.0,233.6319,233.7857,233.4877,233.6127,5687.0
2019-05-14 14:45:00,242.96,242.97,242.02,242.02,6800.0,233.555,233.5646,232.6514,232.6514,6800.0
2019-05-14 14:50:00,242.07,242.2,241.84,241.91,3690.0,232.6995,232.8244,232.4784,232.5457,3690.0
2019-05-14 14:55:00,241.83,242.2,241.83,242.15,3851.0,232.4688,232.8244,232.4688,232.7764,3851.0
2019-05-14 15:00:00,242.14,242.29,241.91,242.19,8212.0,232.7668,232.911,232.5457,232.8148,8212.0
2019-05-14 15:05:00,242.18,242.47,242.09,242.47,6006.0,232.8052,233.084,232.7187,233.084,6006.0
2019-05-14 15:10:00,242.5,242.5,242.16,242.32,7155.0,233.1128,233.1128,232.786,232.9398,7155.0
2019-05-14 15:15:00,242.3,242.3,242.02,242.27,5319.0,232.9206,232.9206,232.6514,232.8917,5319.0
2019-05-14 15:20:00,242.32,242.45,242.27,242.36,5787.0,232.9398,233.0648,232.8917,232.9782,5787.0
2019-05-14 15:25:00,242.24,242.45,242.18,242.19,6065.0,232.8629,233.0648,232.8052,232.8148,6065.0
2019-05-14 15:30:00,242.15,242.19,241.66,241.68,19391.0,232.7764,232.8148,232.3053,232.3246,19391.0
2019-05-14 15:35:00,241.71,241.97,241.63,241.82,9962.0,232.3534,232.6033,232.2765,232.4591,9962.0
2019-05-14 15:40:00,241.82,242.17,241.81,241.9,14318.0,232.4591,232.7956,232.4495,232.5361,14318.0
2019-05-14 15:45:00,241.82,242.21,241.59,242.06,13019.0,232.4591,232.834,232.2381,232.6899,13019.0
2019-05-14 15:50:00,242.06,242.07,241.77,242.06,23660.0,232.6899,232.6995,232.4111,232.6899,23660.0
2019-05-14 15:55:00,242.04,242.1,240.93,241.0,98460.0,232.6706,232.7283,231.6036,231.6709,98460.0
2019-05-15 09:30:00,239.56,239.88,239.25,239.32,23322.0,230.2866,230.5942,229.9886,230.0559,23322.0
2019-05-15 09:35:00,239.34,240.08,239.04,239.77,20197.0,230.0751,230.7865,229.7868,230.4885,20197.0
2019-05-15 09:40:00,239.99,240.14,239.5,239.79,10299.0,230.7,230.8442,230.229,230.5077,10299.0
2019-05-15 09:45:00,239.93,240.62,239.93,240.36,10116.0,230.6423,231.3056,230.6423,231.0557,10116.0
2019-05-15 09:50:00,240.22,240.78,240.02,240.34,10740.0,230.9211,231.4594,230.7288,231.0364,10740.0
2019-05-15 09:55:00,240.45,241.08,240.41,241.01,8000.0,231.1422,231.7478,231.1037,231.6805,8000.0
2019-05-15 10:00:00,241.03,241.74,241.0,241.64,6986.0,231.6997,232.3822,231.6709,232.2861,6986.0
2019-05-15 10:05:00,241.61,241.65,241.25,241.41,4416.0,232.2573,232.2957,231.9112,232.065,4416.0
2019-05-15 10:10:00,241.28,241.57,240.75,241.57,25811.0,231.9401,232.2188,231.4306,232.2188,25811.0
2019-05-15 10:15:00,241.57,242.13,241.0,241.02,8515.0,232.2188,232.7571,231.6709,231.6901,8515.0
2019-05-15 10:20:00,241.03,241.1,240.66,240.85,1812.0,231.6997,231.767,231.3441,231.5267,1812.0
2019-05-15 10:25:00,241.0,242.03,241.0,241.87,5144.0,231.6709,232.661,231.6709,232.5072,5144.0
2019-05-15 10:30:00,241.9,241.97,241.64,241.92,6646.0,232.5361,232.6033,232.2861,232.5553,6646.0
2019-05-15 10:35:00,241.89,242.08,241.84,241.99,4500.0,232.5264,232.7091,232.4784,232.6226,4500.0
2019-05-15 10:40:00,241.98,242.55,241.98,242.43,4700.0,232.613,233.1609,232.613,233.0455,4700.0
2019-05-15 10:45:00,242.34,242.47,242.1,242.42,2708.0,232.959,233.084,232.7283,233.0359,2708.0
2019-05-15 10:50:00,242.49,242.56,242.33,242.43,2100.0,233.1032,233.1705,232.9494,233.0455,2100.0
2019-05-15 10:55:00,242.37,242.61,242.23,242.35,4300.0,232.9879,233.2186,232.8533,232.9686,4300.0
2019-05-15 11:00:00,242.44,242.44,241.93,242.03,2700.0,233.0551,233.0551,232.5649,232.661,2700.0
2019-05-15 11:05:00,242.11,242.58,242.11,242.5,1838.0,232.7379,233.1897,232.7379,233.1128,1838.0
2019-05-15 11:10:00,242.6,242.9,242.58,242.82,2500.0,233.209,233.4973,233.1897,233.4204,2500.0
2019-05-15 11:15:00,242.75,242.93,242.67,242.93,3788.0,233.3531,233.5262,233.2762,233.5262,3788.0
2019-05-15 11:20:00,242.87,242.88,242.65,242.82,4700.0,233.4685,233.4781,233.257,233.4204,4700.0
2019-05-15 11:25:00,242.79,243.28,242.78,243.27,9010.0,233.3916,233.8626,233.382,233.853,9010.0
2019-05-15 11:30:00,243.35,243.47,243.11,243.27,3500.0,233.9299,234.0453,233.6992,233.853,3500.0
2019-05-15 11:35:00,243.28,243.28,242.84,242.84,2446.0,233.8626,233.8626,233.4397,233.4397,2446.0
2019-05-15 11:40:00,242.9,243.12,242.76,243.11,3000.0,233.4973,233.7088,233.3628,233.6992,3000.0
2019-05-15 11:45:00,243.01,243.01,242.62,242.68,2703.0,233.6031,233.6031,233.2282,233.2859,2703.0
2019-05-15 11:50:00,242.66,243.09,242.66,243.04,3800.0,233.2666,233.68,233.2666,233.6319,3800.0
2019-05-15 11:55:00,243.04,243.13,243.03,243.03,1000.0,233.6319,233.7184,233.6223,233.6223,1000.0
2019-05-15 12:00:00,243.11,243.29,243.02,243.24,1600.0,233.6992,233.8722,233.6127,233.8242,1600.0
2019-05-15 12:05:00,243.24,243.47,243.24,243.26,1800.0,233.8242,234.0453,233.8242,233.8434,1800.0
2019-05-15 12:10:00,243.21,243.21,242.92,243.01,1582.0,233.7953,233.7953,233.5166,233.6031,1582.0
2019-05-15 12:15:00,243.02,243.02,242.69,242.69,2110.0,233.6127,233.6127,233.2955,233.2955,2110.0
2019-05-15 12:20:00,242.65,242.74,242.6,242.62,2000.0,233.257,233.3435,233.209,233.2282,2000.0
2019-05-15 12:25:00,242.66,242.69,242.5,242.68,35109.0,233.2666,233.2955,233.1128,233.2859,35109.0
2019-05-15 12:30:00,242.74,243.0,242.62,242.98,5394.0,233.3435,233.5935,233.2282,233.5742,5394.0
2019-05-15 12:35:00,242.94,242.94,242.47,242.62,2906.0,233.5358,233.5358,233.084,233.2282,2906.0
2019-05-15 12:40:00,242.59,242.9,242.59,242.66,3012.0,233.1993,233.4973,233.1993,233.2666,3012.0
2019-05-15 12:45:00,242.77,242.89,242.74,242.89,1200.0,233.3724,233.4877,233.3435,233.4877,1200.0
2019-05-15 12:50:00,242.84,242.84,242.45,242.45,1650.0,233.4397,233.4397,233.0648,233.0648,1650.0
2019-05-15 12:55:00,242.54,242.54,242.25,242.3,100162.0,233.1513,233.1513,232.8725,232.9206,100162.0
2019-05-15 13:00:00,242.3,242.62,242.19,242.56,5813.0,232.9206,233.2282,232.8148,233.1705,5813.0
2019-05-15 13:05:00,242.83,243.02,242.79,242.88,5500.0,233.43,233.6127,233.3916,233.4781,5500.0
2019-05-15 13:10:00,242.87,242.87,242.83,242.87,800.0,233.4685,233.4685,233.43,233.4685,800.0
2019-05-15 13:15:00,242.89,243.01,242.63,242.63,2701.0,233.4877,233.6031,233.2378,233.2378,2701.0
2019-05-15 13:20:00,242.69,242.96,242.69,242.84,1500.0,233.2955,233.555,233.2955,233.4397,1500.0
2019-05-15 13:25:00,243.01,243.23,243.0,243.17,12104.0,233.6031,233.8146,233.5935,233.7569,12104.0
2019-05-15 13:30:00,243.32,243.56,243.32,243.48,1700.0,233.9011,234.1318,233.9011,234.0549,1700.0
2019-05-15 13:35:00,243.53,243.88,243.36,243.79,4850.0,234.103,234.4394,233.9395,234.3529,4850.0
2019-05-15 13:40:00,243.74,244.0,243.7,243.91,11495.0,234.3048,234.5548,234.2664,234.4682,11495.0
2019-05-15 13:45:00,243.91,244.15,243.83,243.98,10768.0,234.4682,234.699,234.3913,234.5355,10768.0
2019-05-15 13:50:00,243.92,244.04,243.88,243.98,6012.0,234.4779,234.5932,234.4394,234.5355,6012.0
2019-05-15 13:55:00,243.98,244.24,243.98,244.18,4371.0,234.5355,234.7855,234.5355,234.7278,4371.0
2019-05-15 14:00:00,244.19,244.37,244.18,244.25,4350.0,234.7374,234.9104,234.7278,234.7951,4350.0
2019-05-15 14:05:00,244.28,244.34,243.84,243.92,6010.0,234.8239,234.8816,234.401,234.4779,6010.0
2019-05-15 14:10:00,243.93,244.34,243.93,244.34,3400.0,234.4875,234.8816,234.4875,234.8816,3400.0
2019-05-15 14:15:00,244.33,244.33,244.19,244.25,5643.0,234.872,234.872,234.7374,234.7951,5643.0
2019-05-15 14:20:00,244.29,244.37,244.26,244.37,3052.0,234.8335,234.9104,234.8047,234.9104,3052.0
2019-05-15 14:25:00,244.37,244.39,244.07,244.22,5069.0,234.9104,234.9297,234.622,234.7662,5069.0
2019-05-15 14:30:00,244.24,244.39,244.18,244.33,5478.0,234.7855,234.9297,234.7278,234.872,5478.0
2019-05-15 14:35:00,244.25,244.25,243.94,244.05,2000.0,234.7951,234.7951,234.4971,234.6028,2000.0
2019-05-15 14:40:00,244.02,244.09,243.8,243.81,1561.0,234.574,234.6413,234.3625,234.3721,1561.0
2019-05-15 14:45:00,243.98,243.98,243.81,243.81,1865.0,234.5355,234.5355,234.3721,234.3721,1865.0
2019-05-15 14:50:00,243.74,243.76,243.33,243.33,3757.0,234.3048,234.324,233.9107,233.9107,3757.0
2019-05-15 14:55:00,243.35,243.44,243.12,243.25,8061.0,233.9299,234.0164,233.7088,233.8338,8061.0
2019-05-15 15:00:00,243.25,243.42,243.16,243.16,8700.0,233.8338,233.9972,233.7473,233.7473,8700.0
2019-05-15 15:05:00,243.14,243.46,243.14,243.39,3340.0,233.728,234.0357,233.728,233.9684,3340.0
2019-05-15 15:10:00,243.42,243.51,243.3,243.35,2275.0,233.9972,234.0837,233.8819,233.9299,2275.0
2019-05-15 15:15:00,243.4,243.51,243.37,243.45,2270.0,233.978,234.0837,233.9491,234.026,2270.0
2019-05-15 15:20:00,243.44,243.7,243.38,243.7,4583.0,234.0164,234.2664,233.9588,234.2664,4583.0
2019-05-15 15:25:00,243.77,243.8,243.6,243.7,4014.0,234.3337,234.3625,234.1702,234.2664,4014.0
2019-05-15 15:30:00,243.74,243.87,243.5,243.61,10393.0,234.3048,234.4298,234.0741,234.1799,10393.0
2019-05-15 15:35:00,243.55,243.58,243.18,243.26,7577.0,234.1222,234.151,233.7665,233.8434,7577.0
2019-05-15 15:40:00,243.26,243.4,243.17,243.33,9481.0,233.8434,233.978,233.7569,233.9107,9481.0
2019-05-15 15:45:00,243.34,243.36,243.08,243.12,11960.0,233.9203,233.9395,233.6704,233.7088,11960.0
2019-05-15 15:50:00,243.17,243.35,243.16,243.19,9848.0,233.7569,233.9299,233.7473,233.7761,9848.0
2019-05-15 15:55:00,243.22,243.24,242.97,243.21,43097.0,233.805,233.8242,233.5646,233.7953,43097.0
2019-05-16 09:30:00,244.0,245.23,244.0,244.89,19004.0,234.5548,235.7371,234.5548,235.4103,19004.0
2019-05-16 09:35:00,245.01,245.72,244.9,245.36,11088.0,235.5257,236.2082,235.4199,235.8621,11088.0
2019-05-16 09:40:00,245.4,246.03,245.25,245.87,9050.0,235.9006,236.5062,235.7564,236.3524,9050.0
2019-05-16 09:45:00,245.96,246.58,245.8,246.58,10028.0,236.4389,237.0349,236.2851,237.0349,10028.0
2019-05-16 09:50:00,246.72,247.39,246.69,247.1,8604.0,237.1695,237.8135,237.1406,237.5348,8604.0
2019-05-16 09:55:00,247.06,247.4,246.66,247.33,9942.0,237.4963,237.8231,237.1118,237.7559,9942.0
2019-05-16 10:00:00,247.35,247.46,246.98,247.46,12574.0,237.7751,237.8808,237.4194,237.8808,12574.0
2019-05-16 10:05:00,247.58,247.74,247.37,247.5,9967.0,237.9962,238.15,237.7943,237.9193,9967.0
2019-05-16 10:10:00,247.61,247.7,247.5,247.56,18823.0,238.025,238.1115,237.9193,237.977,18823.0
2019-05-16 10:15:00,247.55,248.14,247.16,248.14,25494.0,237.9673,238.5345,237.5924,238.5345,25494.0
2019-05-16 10:20:00,248.12,248.15,247.86,248.15,2400.0,238.5153,238.5441,238.2653,238.5441,2400.0
2019-05-16 10:25:00,248.17,248.58,248.12,248.55,7632.0,238.5633,238.9575,238.5153,238.9286,7632.0
2019-05-16 10:30:00,248.49,248.9,248.43,248.89,8020.0,238.871,239.2651,238.8133,239.2555,8020.0
2019-05-16 10:35:00,248.87,248.89,248.58,248.67,7088.0,239.2362,239.2555,238.9575,239.044,7088.0
2019-05-16 10:40:00,248.68,249.1,248.58,248.82,10151.0,239.0536,239.4573,238.9575,239.1882,10151.0
2019-05-16 10:45:00,248.87,249.09,248.76,248.86,6492.0,239.2362,239.4477,239.1305,239.2266,6492.0
2019-05-16 10:50:00,248.92,249.13,248.83,249.1,7868.0,239.2843,239.4862,239.1978,239.4573,7868.0
2019-05-16 10:55:00,249.02,249.29,249.0,249.01,15360.0,239.3804,239.64,239.3612,239.3708,15360.0
2019-05-16 11:00:00,249.0,249.41,248.82,248.9,6200.0,239.3612,239.7553,239.1882,239.2651,6200.0
2019-05-16 11:05:00,248.86,248.93,248.57,248.65,6914.0,239.2266,239.2939,238.9479,239.0248,6914.0
2019-05-16 11:10:00,248.57,249.05,248.52,248.85,6019.0,238.9479,239.4093,238.8998,239.217,6019.0
2019-05-16 11:15:00,248.76,248.93,248.4,248.64,15409.0,239.1305,239.2939,238.7844,239.0151,15409.0
2019-05-16 11:20:00,248.54,248.55,248.33,248.39,5000.0,238.919,238.9286,238.7171,238.7748,5000.0
2019-05-16 11:25:00,248.43,248.46,248.05,248.12,2663.0,238.8133,238.8421,238.448,238.5153,2663.0
2019-05-16 11:30:00,248.12,248.12,247.88,247.9,2800.0,238.5153,238.5153,238.2846,238.3038,2800.0
2019-05-16 11:35:00,247.93,248.27,247.93,248.14,3200.0,238.3326,238.6595,238.3326,238.5345,3200.0
2019-05-16 11:40:00,248.14,248.62,248.14,248.62,1000.0,238.5345,238.9959,238.5345,238.9959,1000.0
2019-05-16 11:45:00,248.53,248.54,248.15,248.15,3901.0,238.9094,238.919,238.5441,238.5441,3901.0
2019-05-16 11:50:00,248.29,248.48,248.25,248.25,2100.0,238.6787,238.8613,238.6402,238.6402,2100.0
2019-05-16 11:55:00,248.25,248.29,248.16,248.18,3780.0,238.6402,238.6787,238.5537,238.573,3780.0
2019-05-16 12:00:00,248.23,248.38,248.19,248.38,6260.0,238.621,238.7652,238.5826,238.7652,6260.0
2019-05-16 12:05:00,248.36,248.42,248.23,248.4,6634.0,238.746,238.8037,238.621,238.7844,6634.0
2019-05-16 12:10:00,248.39,248.68,248.39,248.62,5995.0,238.7748,239.0536,238.7748,238.9959,5995.0
2019-05-16 12:15:00,248.71,249.01,248.62,248.85,2505.0,239.0824,239.3708,238.9959,239.217,2505.0
2019-05-16 12:20:00,248.86,248.86,248.43,248.43,4997.0,239.2266,239.2266,238.8133,238.8133,4997.0
2019-05-16 12:25:00,248.49,248.52,248.3,248.34,2350.0,238.871,238.8998,238.6883,238.7268,2350.0
2019-05-16 12:30:00,248.32,248.43,248.18,248.33,4125.0,238.7075,238.8133,238.573,238.7171,4125.0
2019-05-16 12:35:00,248.28,248.28,247.91,248.03,2600.0,238.6691,238.6691,238.3134,238.4288,2600.0
2019-05-16 12:40:00,248.03,248.03,247.57,247.74,6124.0,238.4288,238.4288,237.9866,238.15,6124.0
2019-05-16 12:45:00,247.84,247.84,247.5,247.62,2602.0,238.2461,238.2461,237.9193,238.0346,2602.0
2019-05-16 12:50:00,247.61,247.61,247.39,247.46,3700.0,238.025,238.025,237.8135,237.8808,3700.0
2019-05-16 12:55:00,247.52,247.65,247.47,247.65,3100.0,237.9385,238.0635,237.8904,238.0635,3100.0
2019-05-16 13:00:00,247.7,248.11,247.6,247.7,3995.0,238.1115,238.5057,238.0154,238.1115,3995.0
2019-05-16 13:05:00,247.68,247.96,247.58,247.9,1800.0,238.0923,238.3615,237.9962,238.3038,1800.0
2019-05-16 13:10:00,247.93,248.1,247.93,248.08,3756.0,238.3326,238.496,238.3326,238.4768,3756.0
2019-05-16 13:15:00,248.06,248.23,248.06,248.17,3800.0,238.4576,238.621,238.4576,238.5633,3800.0
2019-05-16 13:20:00,248.19,248.26,248.02,248.11,3433.0,238.5826,238.6499,238.4191,238.5057,3433.0
2019-05-16 13:25:00,248.02,248.26,248.02,248.18,2110.0,238.4191,238.6499,238.4191,238.573,2110.0
2019-05-16 13:30:00,248.13,248.21,248.02,248.1,4066.0,238.5249,238.6018,238.4191,238.496,4066.0
2019-05-16 13:35:00,248.09,248.71,248.09,248.71,7345.0,238.4864,239.0824,238.4864,239.0824,7345.0
2019-05-16 13:40:00,248.77,248.82,248.45,248.55,4000.0,239.1401,239.1882,238.8325,238.9286,4000.0
2019-05-16 13:45:00,248.62,248.76,248.24,248.37,5713.0,238.9959,239.1305,238.6306,238.7556,5713.0
2019-05-16 13:50:00,248.25,248.4,248.19,248.19,2669.0,238.6402,238.7844,238.5826,238.5826,2669.0
2019-05-16 13:55:00,248.21,248.52,248.1,248.42,3500.0,238.6018,238.8998,238.496,238.8037,3500.0
2019-05-16 14:00:00,248.39,248.39,248.15,248.2,6308.0,238.7748,238.7748,238.5441,238.5922,6308.0
2019-05-16 14:05:00,248.23,248.24,247.68,247.68,2732.0,238.621,238.6306,238.0923,238.0923,2732.0
2019-05-16 14:10:00,247.58,247.84,247.58,247.63,2400.0,237.9962,238.2461,237.9962,238.0442,2400.0
2019-05-16 14:15:00,247.53,247.77,247.53,247.75,1700.0,237.9481,238.1788,237.9481,238.1596,1700.0
2019-05-16 14:20:00,247.68,247.81,247.41,247.81,4234.0,238.0923,238.2173,237.8328,238.2173,4234.0
2019-05-16 14:25:00,247.84,247.94,247.74,247.78,5700.0,238.2461,238.3422,238.15,238.1884,5700.0
2019-05-16 14:30:00,247.84,247.98,247.77,247.82,1977.0,238.2461,238.3807,238.1788,238.2269,1977.0
2019-05-16 14:35:00,247.84,247.96,247.72,247.92,5171.0,238.2461,238.3615,238.1308,238.323,5171.0
2019-05-16 14:40:00,248.03,248.03,247.84,247.94,4029.0,238.4288,238.4288,238.2461,238.3422,4029.0
2019-05-16 14:45:00,247.99,248.05,247.9,247.9,1500.0,238.3903,238.448,238.3038,238.3038,1500.0
2019-05-16 14:50:00,247.9,247.94,247.5,247.5,2400.0,238.3038,238.3422,237.9193,237.9193,2400.0
2019-05-16 14:55:00,247.5,247.62,247.33,247.57,4400.0,237.9193,238.0346,237.7559,237.9866,4400.0
2019-05-16 15:00:00,247.5,247.5,247.31,247.4,2755.0,237.9193,237.9193,237.7366,237.8231,2755.0
2019-05-16 15:05:00,247.44,247.44,247.0,247.0,5059.0,237.8616,237.8616,237.4386,237.4386,5059.0
2019-05-16 15:10:00,247.12,247.19,247.0,247.09,1600.0,237.554,237.6213,237.4386,237.5251,1600.0
2019-05-16 15:15:00,247.1,247.1,246.87,247.0,3200.0,237.5348,237.5348,237.3137,237.4386,3200.0
2019-05-16 15:20:00,247.03,247.13,246.91,247.13,3100.0,237.4675,237.5636,237.3521,237.5636,3100.0
2019-05-16 15:25:00,247.13,247.41,247.1,247.39,4414.0,237.5636,237.8328,237.5348,237.8135,4414.0
2019-05-16 15:30:00,247.32,247.32,246.94,247.08,5890.0,237.7462,237.7462,237.381,237.5155,5890.0
2019-05-16 15:35:00,247.14,247.33,246.98,247.27,16456.0,237.5732,237.7559,237.4194,237.6982,16456.0
2019-05-16 15:40:00,247.34,247.46,247.27,247.33,23208.0,237.7655,237.8808,237.6982,237.7559,23208.0
2019-05-16 15:45:00,247.33,247.57,247.25,247.43,17275.0,237.7559,237.9866,237.679,237.852,17275.0
2019-05-16 15:50:00,247.57,247.57,247.25,247.44,21356.0,237.9866,237.9866,237.679,237.8616,21356.0
2019-05-16 15:55:00,247.42,247.72,247.39,247.49,46267.0,237.8424,238.1308,237.8135,237.9097,46267.0
2019-05-17 09:30:00,245.6,246.45,245.5,246.45,60765.0,236.0928,236.9099,235.9967,236.9099,60765.0
2019-05-17 09:35:00,246.45,246.5,245.71,246.22,6400.0,236.9099,236.958,236.1986,236.6888,6400.0
2019-05-17 09:40:00,246.21,246.81,246.08,246.36,5002.0,236.6792,237.256,236.5542,236.8234,5002.0
2019-05-17 09:45:00,246.61,247.17,246.61,247.04,7700.0,237.0637,237.602,237.0637,237.4771,7700.0
2019-05-17 09:50:00,247.09,247.51,246.49,247.23,13054.0,237.5251,237.9289,236.9484,237.6597,13054.0
2019-05-17 09:55:00,247.25,247.94,247.18,247.29,30825.0,237.679,238.3422,237.6117,237.7174,30825.0
2019-05-17 10:00:00,247.29,248.24,247.17,247.53,7692.0,237.7174,238.6306,237.602,237.9481,7692.0
2019-05-17 10:05:00,247.41,247.44,246.56,246.7,3600.0,237.8328,237.8616,237.0157,237.1502,3600.0
2019-05-17 10:10:00,246.54,246.54,245.79,245.92,6710.0,236.9964,236.9964,236.2755,236.4004,6710.0
2019-05-17 10:15:00,245.84,246.4,245.76,246.39,5115.0,236.3235,236.8619,236.2466,236.8522,5115.0
2019-05-17 10:20:00,246.52,247.28,246.52,247.28,5776.0,236.9772,237.7078,236.9772,237.7078,5776.0
2019-05-17 10:25:00,247.15,248.28,247.15,248.06,5130.0,237.5828,238.6691,237.5828,238.4576,5130.0
2019-05-17 10:30:00,247.95,248.1,247.7,247.83,4640.0,238.3519,238.496,238.1115,238.2365,4640.0
2019-05-17 10:35:00,247.81,247.82,246.98,246.99,6349.0,238.2173,238.2269,237.4194,237.429,6349.0
2019-05-17 10:40:00,247.08,248.11,247.05,248.08,10708.0,237.5155,238.5057,237.4867,238.4768,10708.0
2019-05-17 10:45:00,248.26,248.27,247.87,248.24,3003.0,238.6499,238.6595,238.275,238.6306,3003.0
2019-05-17 10:50:00,248.38,248.78,248.34,248.7,3400.0,238.7652,239.1497,238.7268,239.0728,3400.0
2019-05-17 10:55:00,248.7,249.48,248.69,249.38,14346.0,239.0728,239.8226,239.0632,239.7265,14346.0
2019-05-17 11:00:00,249.43,249.76,249.23,249.46,6538.0,239.7746,240.0918,239.5823,239.8034,6538.0
2019-05-17 11:05:00,249.39,249.54,249.28,249.34,4900.0,239.7361,239.8803,239.6304,239.688,4900.0
2019-05-17 11:10:00,249.41,249.47,249.25,249.29,4043.0,239.7553,239.813,239.6015,239.64,4043.0
2019-05-17 11:15:00,249.38,249.48,248.82,248.92,7470.0,239.7265,239.8226,239.1882,239.2843,7470.0
2019-05-17 11:20:00,248.93,248.94,248.61,248.84,7237.0,239.2939,239.3035,238.9863,239.2074,7237.0
2019-05-17 11:25:00,248.76,248.78,248.53,248.61,4050.0,239.1305,239.1497,238.9094,238.9863,4050.0
2019-05-17 11:30:00,248.6,248.6,248.0,248.04,1501.0,238.9767,238.9767,238.3999,238.4384,1501.0
2019-05-17 11:35:00,247.94,247.96,247.48,247.48,2410.0,238.3422,238.3615,237.9,237.9,2410.0
2019-05-17 11:40:00,247.46,247.46,247.1,247.33,3424.0,237.8808,237.8808,237.5348,237.7559,3424.0
2019-05-17 11:45:00,247.28,247.42,247.24,247.26,2597.0,237.7078,237.8424,237.6693,237.6886,2597.0
2019-05-17 11:50:00,246.91,247.58,246.83,247.58,4006.0,237.3521,237.9962,237.2752,237.9962,4006.0
2019-05-17 11:55:00,247.51,247.51,247.1,247.29,1100.0,237.9289,237.9289,237.5348,237.7174,1100.0
2019-05-17 12:00:00,247.07,247.32,246.98,247.06,2121.0,237.5059,237.7462,237.4194,237.4963,2121.0
2019-05-17 12:05:00,246.87,246.88,246.68,246.78,1400.0,237.3137,237.3233,237.131,237.2271,1400.0
2019-05-17 12:10:00,246.67,246.67,246.39,246.39,1400.0,237.1214,237.1214,236.8522,236.8522,1400.0
2019-05-17 12:15:00,246.47,246.91,246.47,246.77,2700.0,236.9291,237.3521,236.9291,237.2175,2700.0
2019-05-17 12:20:00,246.8,247.0,246.7,247.0,9472.0,237.2464,237.4386,237.1502,237.4386,9472.0
2019-05-17 12:25:00,246.98,247.26,246.89,247.09,6197.0,237.4194,237.6886,237.3329,237.5251,6197.0
2019-05-17 12:30:00,247.06,247.06,246.73,246.76,2300.0,237.4963,237.4963,237.1791,237.2079,2300.0
2019-05-17 12:35:00,246.74,246.76,246.57,246.61,1105.0,237.1887,237.2079,237.0253,237.0637,1105.0
2019-05-17 12:40:00,246.59,247.06,246.59,246.97,1400.0,237.0445,237.4963,237.0445,237.4098,1400.0
2019-05-17 12:45:00,246.81,246.91,246.66,246.67,1800.0,237.256,237.3521,237.1118,237.1214,1800.0
2019-05-17 12:50:00,246.62,246.91,246.59,246.88,2494.0,237.0733,237.3521,237.0445,237.3233,2494.0
2019-05-17 12:55:00,246.87,246.9,246.73,246.88,2250.0,237.3137,237.3425,237.1791,237.3233,2250.0
2019-05-17 13:00:00,246.82,247.06,246.72,246.88,2227.0,237.2656,237.4963,237.1695,237.3233,2227.0
2019-05-17 13:05:00,246.91,247.02,246.86,247.02,1824.0,237.3521,237.4579,237.304,237.4579,1824.0
2019-05-17 13:10:00,247.25,247.25,247.02,247.04,800.0,237.679,237.679,237.4579,237.4771,800.0
2019-05-17 13:15:00,247.03,247.36,247.03,247.36,1757.0,237.4675,237.7847,237.4675,237.7847,1757.0
2019-05-17 13:20:00,247.3,247.45,247.18,247.34,2350.0,237.727,237.8712,237.6117,237.7655,2350.0
2019-05-17 13:25:00,247.21,247.22,246.83,246.84,2742.0,237.6405,237.6501,237.2752,237.2848,2742.0
2019-05-17 13:30:00,246.69,246.89,246.55,246.89,2931.0,237.1406,237.3329,237.006,237.3329,2931.0
2019-05-17 13:35:00,246.94,247.09,246.94,246.97,1761.0,237.381,237.5251,237.381,237.4098,1761.0
2019-05-17 13:40:00,246.97,247.11,246.75,246.85,2516.0,237.4098,237.5444,237.1983,237.2944,2516.0
2019-05-17 13:45:00,246.94,247.12,246.75,247.12,2489.0,237.381,237.554,237.1983,237.554,2489.0
2019-05-17 13:50:00,246.95,247.16,246.95,247.15,1722.0,237.3906,237.5924,237.3906,237.5828,1722.0
2019-05-17 13:55:00,247.11,247.35,247.1,247.27,1258.0,237.5444,237.7751,237.5348,237.6982,1258.0
2019-05-17 14:00:00,247.33,247.58,247.33,247.42,3527.0,237.7559,237.9962,237.7559,237.8424,3527.0
2019-05-17 14:05:00,247.44,247.44,247.24,247.34,6100.0,237.8616,237.8616,237.6693,237.7655,6100.0
2019-05-17 14:10:00,247.29,247.29,247.05,247.12,3087.0,237.7174,237.7174,237.4867,237.554,3087.0
2019-05-17 14:15:00,247.1,247.15,246.96,247.04,3000.0,237.5348,237.5828,237.4002,237.4771,3000.0
2019-05-17 14:20:00,246.96,247.26,246.95,247.26,3200.0,237.4002,237.6886,237.3906,237.6886,3200.0
2019-05-17 14:25:00,247.22,247.28,247.13,247.28,2416.0,237.6501,237.7078,237.5636,237.7078,2416.0
2019-05-17 14:30:00,247.29,247.29,247.11,247.13,5673.0,237.7174,237.7174,237.5444,237.5636,5673.0
2019-05-17 14:35:00,247.14,247.38,247.14,247.26,3955.0,237.5732,237.8039,237.5732,237.6886,3955.0
2019-05-17 14:40:00,247.15,247.27,246.91,247.27,7251.0,237.5828,237.6982,237.3521,237.6982,7251.0
2019-05-17 14:45:00,247.33,247.39,247.24,247.37,6009.0,237.7559,237.8135,237.6693,237.7943,6009.0
2019-05-17 14:50:00,247.42,247.65,247.39,247.47,5133.0,237.8424,238.0635,237.8135,237.8904,5133.0
2019-05-17 14:55:00,247.42,247.59,247.42,247.49,1825.0,237.8424,238.0058,237.8424,237.9097,1825.0
2019-05-17 15:00:00,247.41,247.46,246.48,246.49,7784.0,237.8328,237.8808,236.9388,236.9484,7784.0
2019-05-17 15:05:00,246.43,246.44,245.86,245.86,10671.0,236.8907,236.9003,236.3428,236.3428,10671.0
2019-05-17 15:10:00,245.72,245.94,245.63,245.71,8012.0,236.2082,236.4197,236.1217,236.1986,8012.0
2019-05-17 15:15:00,245.7,245.71,245.21,245.46,6661.0,236.189,236.1986,235.7179,235.9582,6661.0
2019-05-17 15:20:00,245.46,245.77,245.29,245.73,6000.0,235.9582,236.2562,235.7948,236.2178,6000.0
2019-05-17 15:25:00,245.8,245.94,245.58,245.86,4985.0,236.2851,236.4197,236.0736,236.3428,4985.0
2019-05-17 15:30:00,245.71,245.81,245.41,245.63,8307.0,236.1986,236.2947,235.9102,236.1217,8307.0
2019-05-17 15:35:00,245.62,245.9,245.4,245.4,8455.0,236.112,236.3812,235.9006,235.9006,8455.0
2019-05-17 15:40:00,245.41,245.85,245.14,245.7,8934.0,235.9102,236.3331,235.6506,236.189,8934.0
2019-05-17 15:45:00,245.7,245.72,245.13,245.34,11308.0,236.189,236.2082,235.641,235.8429,11308.0
2019-05-17 15:50:00,245.39,245.94,245.2,245.68,21528.0,235.891,236.4197,235.7083,236.1697,21528.0
2019-05-17 15:55:00,245.66,245.8,245.38,245.45,48904.0,236.1505,236.2851,235.8813,235.9486,48904.0
2019-05-20 09:30:00,242.67,244.23,240.63,242.48,26409.0,233.2762,234.7759,231.3152,233.0936,26409.0
2019-05-20 09:35:00,242.44,242.44,240.8,241.25,10320.0,233.0551,233.0551,231.4786,231.9112,10320.0
2019-05-20 09:40:00,241.06,241.64,240.92,241.21,9401.0,231.7286,232.2861,231.594,231.8728,9401.0
2019-05-20 09:45:00,241.43,242.39,241.32,241.37,10510.0,232.0842,233.0071,231.9785,232.0266,10510.0
2019-05-20 09:50:00,241.46,241.55,240.9,241.55,8019.0,232.1131,232.1996,231.5748,232.1996,8019.0
2019-05-20 09:55:00,242.03,242.89,241.92,242.71,3600.0,232.661,233.4877,232.5553,233.3147,3600.0
2019-05-20 10:00:00,242.67,242.67,241.82,242.28,6457.0,233.2762,233.2762,232.4591,232.9013,6457.0
2019-05-20 10:05:00,242.03,242.59,242.03,242.59,3046.0,232.661,233.1993,232.661,233.1993,3046.0
2019-05-20 10:10:00,242.3,242.4,241.8,242.1,2700.0,232.9206,233.0167,232.4399,232.7283,2700.0
2019-05-20 10:15:00,241.95,242.55,241.95,242.55,2200.0,232.5841,233.1609,232.5841,233.1609,2200.0
2019-05-20 10:20:00,242.65,243.15,242.53,243.1,2594.0,233.257,233.7377,233.1417,233.6896,2594.0
2019-05-20 10:25:00,243.22,244.02,243.22,243.59,6242.0,233.805,234.574,233.805,234.1606,6242.0
2019-05-20 10:30:00,243.65,244.05,243.38,243.94,6100.0,234.2183,234.6028,233.9588,234.4971,6100.0
2019-05-20 10:35:00,244.19,244.44,244.05,244.1,2566.0,234.7374,234.9777,234.6028,234.6509,2566.0
2019-05-20 10:40:00,244.21,244.63,243.63,243.63,4203.0,234.7566,235.1604,234.1991,234.1991,4203.0
2019-05-20 10:45:00,243.62,244.07,243.32,243.41,4212.0,234.1895,234.622,233.9011,233.9876,4212.0
2019-05-20 10:50:00,243.37,243.88,243.1,243.68,4500.0,233.9491,234.4394,233.6896,234.2471,4500.0
2019-05-20 10:55:00,244.18,244.55,244.01,244.45,2100.0,234.7278,235.0835,234.5644,234.9873,2100.0
2019-05-20 11:00:00,244.77,244.83,244.03,244.11,2718.0,235.295,235.3526,234.5836,234.6605,2718.0
2019-05-20 11:05:00,244.1,244.37,243.95,244.28,12058.0,234.6509,234.9104,234.5067,234.8239,12058.0
2019-05-20 11:10:00,244.27,244.47,244.08,244.08,38947.0,234.8143,235.0066,234.6317,234.6317,38947.0
2019-05-20 11:15:00,244.18,244.5,244.03,244.5,3973.0,234.7278,235.0354,234.5836,235.0354,3973.0
2019-05-20 11:20:00,244.45,244.69,244.32,244.61,3944.0,234.9873,235.218,234.8624,235.1411,3944.0
2019-05-20 11:25:00,244.53,244.91,244.38,244.76,3425.0,235.0642,235.4295,234.92,235.2853,3425.0
2019-05-20 11:30:00,245.0,245.25,244.71,245.16,2426.0,235.516,235.7564,235.2373,235.6699,2426.0
2019-05-20 11:35:00,244.83,244.83,244.19,244.31,2000.0,235.3526,235.3526,234.7374,234.8528,2000.0
2019-05-20 11:40:00,244.22,244.66,244.22,244.59,2079.0,234.7662,235.1892,234.7662,235.1219,2079.0
2019-05-20 11:45:00,244.83,245.1,244.69,244.99,3600.0,235.3526,235.6122,235.218,235.5064,3600.0
2019-05-20 11:50:00,245.01,245.02,244.63,244.63,2826.0,235.5257,235.5353,235.1604,235.1604,2826.0
2019-05-20 11:55:00,244.73,244.73,244.24,244.46,2716.0,235.2565,235.2565,234.7855,234.997,2716.0
2019-05-20 12:00:00,244.61,245.01,244.61,244.8,2258.0,235.1411,235.5257,235.1411,235.3238,2258.0
2019-05-20 12:05:00,244.89,245.11,244.85,244.89,2025.0,235.4103,235.6218,235.3719,235.4103,2025.0
2019-05-20 12:10:00,244.91,245.28,244.91,245.17,2014.0,235.4295,235.7852,235.4295,235.6795,2014.0
2019-05-20 12:15:00,245.23,245.32,245.08,245.15,2100.0,235.7371,235.8237,235.593,235.6602,2100.0
2019-05-20 12:20:00,245.21,245.21,245.01,245.05,1680.0,235.7179,235.7179,235.5257,235.5641,1680.0
2019-05-20 12:25:00,245.01,245.2,244.69,244.69,2450.0,235.5257,235.7083,235.218,235.218,2450.0
2019-05-20 12:30:00,244.6,244.63,244.04,244.34,4200.0,235.1315,235.1604,234.5932,234.8816,4200.0
2019-05-20 12:35:00,244.38,244.85,244.36,244.85,2103.0,234.92,235.3719,234.9008,235.3719,2103.0
2019-05-20 12:40:00,244.73,244.73,244.41,244.43,1800.0,235.2565,235.2565,234.9489,234.9681,1800.0
2019-05-20 12:45:00,244.53,244.53,244.45,244.46,500.0,235.0642,235.0642,234.9873,234.997,500.0
2019-05-20 12:50:00,244.42,244.43,244.19,244.32,2250.0,234.9585,234.9681,234.7374,234.8624,2250.0
2019-05-20 12:55:00,244.17,244.27,244.11,244.11,1100.0,234.7182,234.8143,234.6605,234.6605,1100.0
2019-05-20 13:00:00,243.87,244.17,243.85,243.99,2757.0,234.4298,234.7182,234.4106,234.5451,2757.0
2019-05-20 13:05:00,244.08,244.33,243.94,244.14,2585.0,234.6317,234.872,234.4971,234.6893,2585.0
2019-05-20 13:10:00,244.19,244.56,244.18,244.45,2485.0,234.7374,235.0931,234.7278,234.9873,2485.0
2019-05-20 13:15:00,244.39,244.51,244.35,244.49,3210.0,234.9297,235.045,234.8912,235.0258,3210.0
2019-05-20 13:20:00,244.41,244.54,244.15,244.25,3962.0,234.9489,235.0739,234.699,234.7951,3962.0
2019-05-20 13:25:00,244.18,244.48,244.05,244.48,5263.0,234.7278,235.0162,234.6028,235.0162,5263.0
2019-05-20 13:30:00,244.38,244.61,244.16,244.19,11435.0,234.92,235.1411,234.7086,234.7374,11435.0
2019-05-20 13:35:00,244.13,244.3,244.03,244.13,5853.0,234.6797,234.8431,234.5836,234.6797,5853.0
2019-05-20 13:40:00,244.17,244.28,244.13,244.18,6531.0,234.7182,234.8239,234.6797,234.7278,6531.0
2019-05-20 13:45:00,244.14,244.14,243.86,243.93,5000.0,234.6893,234.6893,234.4202,234.4875,5000.0
2019-05-20 13:50:00,243.94,243.96,243.74,243.82,2303.0,234.4971,234.5163,234.3048,234.3817,2303.0
2019-05-20 13:55:00,243.89,243.89,243.59,243.67,4700.0,234.449,234.449,234.1606,234.2375,4700.0
2019-05-20 14:00:00,243.72,243.78,243.41,243.41,2200.0,234.2856,234.3433,233.9876,233.9876,2200.0
2019-05-20 14:05:00,243.41,243.67,243.38,243.58,4100.0,233.9876,234.2375,233.9588,234.151,4100.0
2019-05-20 14:10:00,243.64,243.77,243.57,243.57,4837.0,234.2087,234.3337,234.1414,234.1414,4837.0
2019-05-20 14:15:00,243.56,243.7,243.46,243.57,2705.0,234.1318,234.2664,234.0357,234.1414,2705.0
2019-05-20 14:20:00,243.63,243.63,243.35,243.39,3500.0,234.1991,234.1991,233.9299,233.9684,3500.0
2019-05-20 14:25:00,243.4,243.58,243.28,243.28,4006.0,233.978,234.151,233.8626,233.8626,4006.0
2019-05-20 14:30:00,243.31,243.43,243.27,243.3,3600.0,233.8915,234.0068,233.853,233.8819,3600.0
2019-05-20 14:35:00,243.23,243.23,242.71,242.71,2767.0,233.8146,233.8146,233.3147,233.3147,2767.0
2019-05-20 14:40:00,242.65,242.77,242.57,242.63,8902.0,233.257,233.3724,233.1801,233.2378,8902.0
2019-05-20 14:45:00,242.54,242.56,242.21,242.26,3079.0,233.1513,233.1705,232.834,232.8821,3079.0
2019-05-20 14:50:00,242.48,242.57,242.26,242.3,8556.0,233.0936,233.1801,232.8821,232.9206,8556.0
2019-05-20 14:55:00,242.35,242.72,242.35,242.71,5800.0,232.9686,233.3243,232.9686,233.3147,5800.0
2019-05-20 15:00:00,242.67,242.96,242.56,242.56,4363.0,233.2762,233.555,233.1705,233.1705,4363.0
2019-05-20 15:05:00,242.5,242.59,242.35,242.39,6510.0,233.1128,233.1993,232.9686,233.0071,6510.0
2019-05-20 15:10:00,242.42,242.46,242.09,242.15,7750.0,233.0359,233.0744,232.7187,232.7764,7750.0
2019-05-20 15:15:00,242.09,242.67,242.02,242.57,7774.0,232.7187,233.2762,232.6514,233.1801,7774.0
2019-05-20 15:20:00,242.57,242.88,242.51,242.77,17210.0,233.1801,233.4781,233.1224,233.3724,17210.0
2019-05-20 15:25:00,242.7,243.27,242.7,243.25,8900.0,233.3051,233.853,233.3051,233.8338,8900.0
2019-05-20 15:30:00,243.22,243.56,243.15,243.47,10087.0,233.805,234.1318,233.7377,234.0453,10087.0
2019-05-20 15:35:00,243.44,244.05,243.43,243.91,10434.0,234.0164,234.6028,234.0068,234.4682,10434.0
2019-05-20 15:40:00,243.95,244.0,243.65,243.73,15496.0,234.5067,234.5548,234.2183,234.2952,15496.0
2019-05-20 15:45:00,243.72,243.84,243.67,243.76,16347.0,234.2856,234.401,234.2375,234.324,16347.0
2019-05-20 15:50:00,243.79,244.05,243.48,243.92,23973.0,234.3529,234.6028,234.0549,234.4779,23973.0
2019-05-20 15:55:00,243.85,244.06,243.63,243.64,46661.0,234.4106,234.6124,234.1991,234.2087,46661.0
2019-05-21 09:30:00,245.91,245.91,244.64,245.88,14786.0,236.3908,236.3908,235.17,236.362,14786.0
2019-05-21 09:35:00,245.96,246.14,245.0,245.04,8200.0,236.4389,236.6119,235.516,235.5545,8200.0
2019-05-21 09:40:00,245.13,245.6,244.96,245.34,7000.0,235.641,236.0928,235.4776,235.8429,7000.0
2019-05-21 09:45:00,244.96,245.85,244.8,245.36,6151.0,235.4776,236.3331,235.3238,235.8621,6151.0
2019-05-21 09:50:00,245.46,245.46,244.78,244.99,4579.0,235.9582,235.9582,235.3046,235.5064,4579.0
2019-05-21 09:55:00,245.09,245.2,244.68,244.94,4054.0,235.6026,235.7083,235.2084,235.4584,4054.0
2019-05-21 10:00:00,244.83,245.35,244.83,245.31,3668.0,235.3526,235.8525,235.3526,235.814,3668.0
2019-05-21 10:05:00,245.09,245.3,244.99,245.06,8890.0,235.6026,235.8044,235.5064,235.5737,8890.0
2019-05-21 10:10:00,245.1,245.1,244.05,244.32,12220.0,235.6122,235.6122,234.6028,234.8624,12220.0
2019-05-21 10:15:00,244.48,245.03,244.48,244.69,3450.0,235.0162,235.5449,235.0162,235.218,3450.0
2019-05-21 10:20:00,244.76,245.05,244.6,244.96,11413.0,235.2853,235.5641,235.1315,235.4776,11413.0
2019-05-21 10:25:00,244.97,245.22,244.5,245.22,11423.0,235.4872,235.7275,235.0354,235.7275,11423.0
2019-05-21 10:30:00,245.24,246.17,245.23,246.13,10441.0,235.7468,236.6408,235.7371,236.6023,10441.0
2019-05-21 10:35:00,246.05,246.11,245.55,245.65,8187.0,236.5254,236.5831,236.0448,236.1409,8187.0
2019-05-21 10:40:00,245.69,246.24,245.68,246.24,12679.0,236.1793,236.708,236.1697,236.708,12679.0
2019-05-21 10:45:00,246.29,246.49,245.95,246.43,7812.0,236.7561,236.9484,236.4293,236.8907,7812.0
2019-05-21 10:50:00,246.43,246.99,246.33,246.87,16767.0,236.8907,237.429,236.7946,237.3137,16767.0
2019-05-21 10:55:00,246.8,246.98,246.52,246.57,4450.0,237.2464,237.4194,236.9772,237.0253,4450.0
2019-05-21 11:00:00,246.59,246.66,246.07,246.07,5040.0,237.0445,237.1118,236.5446,236.5446,5040.0
2019-05-21 11:05:00,246.13,246.88,246.04,246.74,10650.0,236.6023,237.3233,236.5158,237.1887,10650.0
2019-05-21 11:10:00,246.81,246.97,246.22,246.29,5500.0,237.256,237.4098,236.6888,236.7561,5500.0
2019-05-21 11:15:00,246.34,246.54,246.33,246.53,5600.0,236.8042,236.9964,236.7946,236.9868,5600.0
2019-05-21 11:20:00,246.54,246.8,246.28,246.74,8466.0,236.9964,237.2464,236.7465,237.1887,8466.0
2019-05-21 11:25:00,246.79,247.03,246.66,246.91,3600.0,237.2368,237.4675,237.1118,237.3521,3600.0
2019-05-21 11:30:00,246.91,247.14,246.76,246.96,15520.0,237.3521,237.5732,237.2079,237.4002,15520.0
2019-05-21 11:35:00,246.89,247.13,246.78,246.93,17410.0,237.3329,237.5636,237.2271,237.3713,17410.0
2019-05-21 11:40:00,246.94,246.94,246.38,246.53,18250.0,237.381,237.381,236.8426,236.9868,18250.0
2019-05-21 11:45:00,246.64,246.64,246.06,246.06,5100.0,237.0926,237.0926,236.535,236.535,5100.0
2019-05-21 11:50:00,246.11,246.19,245.82,245.95,3164.0,236.5831,236.66,236.3043,236.4293,3164.0
2019-05-21 11:55:00,245.85,246.04,245.72,245.79,3060.0,236.3331,236.5158,236.2082,236.2755,3060.0
2019-05-21 12:00:00,245.84,246.3,245.83,246.11,3750.0,236.3235,236.7657,236.3139,236.5831,3750.0
2019-05-21 12:05:00,246.16,246.16,245.83,245.95,2318.0,236.6311,236.6311,236.3139,236.4293,2318.0
2019-05-21 12:10:00,245.92,246.34,245.92,246.29,2649.0,236.4004,236.8042,236.4004,236.7561,2649.0
2019-05-21 12:15:00,246.3,246.32,246.04,246.05,3423.0,236.7657,236.785,236.5158,236.5254,3423.0
2019-05-21 12:20:00,246.07,246.15,246.0,246.06,3100.0,236.5446,236.6215,236.4773,236.535,3100.0
2019-05-21 12:25:00,246.02,246.02,245.87,245.93,2550.0,236.4966,236.4966,236.3524,236.41,2550.0
2019-05-21 12:30:00,245.86,245.96,245.76,245.95,2255.0,236.3428,236.4389,236.2466,236.4293,2255.0
2019-05-21 12:35:00,245.91,245.92,245.67,245.67,1613.0,236.3908,236.4004,236.1601,236.1601,1613.0
2019-05-21 12:40:00,245.67,245.98,245.63,245.98,1800.0,236.1601,236.4581,236.1217,236.4581,1800.0
2019-05-21 12:45:00,245.95,246.03,245.83,246.02,3796.0,236.4293,236.5062,236.3139,236.4966,3796.0
2019-05-21 12:50:00,246.04,246.05,245.87,245.95,1500.0,236.5158,236.5254,236.3524,236.4293,1500.0
2019-05-21 12:55:00,245.97,245.98,245.87,245.96,2438.0,236.4485,236.4581,236.3524,236.4389,2438.0
2019-05-21 13:00:00,246.04,246.09,245.91,246.09,1765.0,236.5158,236.5639,236.3908,236.5639,1765.0
2019-05-21 13:05:00,246.13,246.22,245.97,246.22,2100.0,236.6023,236.6888,236.4485,236.6888,2100.0
2019-05-21 13:10:00,246.31,246.46,246.26,246.44,3067.0,236.7753,236.9195,236.7273,236.9003,3067.0
2019-05-21 13:15:00,246.33,246.33,246.07,246.1,2600.0,236.7946,236.7946,236.5446,236.5735,2600.0
2019-05-21 13:20:00,246.03,246.07,245.98,245.99,1800.0,236.5062,236.5446,236.4581,236.4677,1800.0
2019-05-21 13:25:00,245.96,245.96,245.86,245.87,2075.0,236.4389,236.4389,236.3428,236.3524,2075.0
2019-05-21 13:30:00,245.9,245.98,245.79,245.92,2150.0,236.3812,236.4581,236.2755,236.4004,2150.0
2019-05-21 13:35:00,245.88,246.14,245.88,246.13,2241.0,236.362,236.6119,236.362,236.6023,2241.0
2019-05-21 13:40:00,246.04,246.36,246.03,246.36,2150.0,236.5158,236.8234,236.5062,236.8234,2150.0
2019-05-21 13:45:00,246.38,246.45,246.25,246.29,1950.0,236.8426,236.9099,236.7177,236.7561,1950.0
2019-05-21 13:50:00,246.33,246.37,246.26,246.34,1400.0,236.7946,236.833,236.7273,236.8042,1400.0
2019-05-21 13:55:00,246.39,246.45,246.34,246.41,2811.0,236.8522,236.9099,236.8042,236.8715,2811.0
2019-05-21 14:00:00,246.46,246.52,246.36,246.51,2147.0,236.9195,236.9772,236.8234,236.9676,2147.0
2019-05-21 14:05:00,246.59,246.69,246.47,246.48,4861.0,237.0445,237.1406,236.9291,236.9388,4861.0
2019-05-21 14:10:00,246.48,246.54,246.29,246.37,3350.0,236.9388,236.9964,236.7561,236.833,3350.0
2019-05-21 14:15:00,246.37,246.37,246.12,246.12,4050.0,236.833,236.833,236.5927,236.5927,4050.0
2019-05-21 14:20:00,246.08,246.32,246.08,246.28,3388.0,236.5542,236.785,236.5542,236.7465,3388.0
2019-05-21 14:25:00,246.34,246.51,246.27,246.51,1811.0,236.8042,236.9676,236.7369,236.9676,1811.0
2019-05-21 14:30:00,246.47,246.5,246.34,246.34,1556.0,236.9291,236.958,236.8042,236.8042,1556.0
2019-05-21 14:35:00,246.33,246.44,246.25,246.44,5400.0,236.7946,236.9003,236.7177,236.9003,5400.0
2019-05-21 14:40:00,246.48,246.73,246.47,246.73,5414.0,236.9388,237.1791,236.9291,237.1791,5414.0
2019-05-21 14:45:00,246.73,246.74,246.47,246.63,7318.0,237.1791,237.1887,236.9291,237.083,7318.0
2019-05-21 14:50:00,246.6,246.66,246.38,246.41,10690.0,237.0541,237.1118,236.8426,236.8715,10690.0
2019-05-21 14:55:00,246.42,246.43,246.34,246.36,4195.0,236.8811,236.8907,236.8042,236.8234,4195.0
2019-05-21 15:00:00,246.33,246.4,246.23,246.37,5633.0,236.7946,236.8619,236.6984,236.833,5633.0
2019-05-21 15:05:00,246.36,246.48,246.26,246.31,6550.0,236.8234,236.9388,236.7273,236.7753,6550.0
2019-05-21 15:10:00,246.27,246.28,246.01,246.06,5864.0,236.7369,236.7465,236.487,236.535,5864.0
2019-05-21 15:15:00,246.01,246.01,245.72,245.91,3497.0,236.487,236.487,236.2082,236.3908,3497.0
2019-05-21 15:20:00,245.84,245.98,245.84,245.94,4008.0,236.3235,236.4581,236.3235,236.4197,4008.0
2019-05-21 15:25:00,245.98,246.13,245.98,246.12,5930.0,236.4581,236.6023,236.4581,236.5927,5930.0
2019-05-21 15:30:00,246.07,246.44,246.07,246.33,9122.0,236.5446,236.9003,236.5446,236.7946,9122.0
2019-05-21 15:35:00,246.34,246.34,246.07,246.17,7254.0,236.8042,236.8042,236.5446,236.6408,7254.0
2019-05-21 15:40:00,246.1,246.14,245.81,245.93,5983.0,236.5735,236.6119,236.2947,236.41,5983.0
2019-05-21 15:45:00,245.95,246.17,245.87,246.17,10202.0,236.4293,236.6408,236.3524,236.6408,10202.0
2019-05-21 15:50:00,246.21,246.25,245.8,245.87,15251.0,236.6792,236.7177,236.2851,236.3524,15251.0
2019-05-21 15:55:00,245.84,246.11,245.81,246.08,42237.0,236.3235,236.5831,236.2947,236.5542,42237.0
2019-05-22 09:30:00,244.82,246.63,244.82,245.98,14642.0,235.343,237.083,235.343,236.4581,14642.0
2019-05-22 09:35:00,245.78,246.37,245.78,246.15,5200.0,236.2659,236.833,236.2659,236.6215,5200.0
2019-05-22 09:40:00,246.32,246.6,245.62,245.95,2705.0,236.785,237.0541,236.112,236.4293,2705.0
2019-05-22 09:45:00,245.95,246.53,245.66,246.53,3200.0,236.4293,236.9868,236.1505,236.9868,3200.0
2019-05-22 09:50:00,246.41,246.41,246.0,246.4,8613.0,236.8715,236.8715,236.4773,236.8619,8613.0
2019-05-22 09:55:00,246.33,246.42,246.04,246.34,6778.0,236.7946,236.8811,236.5158,236.8042,6778.0
2019-05-22 10:00:00,246.09,246.28,245.83,245.86,12473.0,236.5639,236.7465,236.3139,236.3428,12473.0
2019-05-22 10:05:00,245.82,246.6,245.82,246.44,2950.0,236.3043,237.0541,236.3043,236.9003,2950.0
2019-05-22 10:10:00,246.53,247.04,246.49,246.93,5387.0,236.9868,237.4771,236.9484,237.3713,5387.0
2019-05-22 10:15:00,247.02,247.91,246.97,247.22,9277.0,237.4579,238.3134,237.4098,237.6501,9277.0
2019-05-22 10:20:00,247.19,247.61,247.12,247.41,1796.0,237.6213,238.025,237.554,237.8328,1796.0
2019-05-22 10:25:00,247.62,247.86,247.34,247.34,4830.0,238.0346,238.2653,237.7655,237.7655,4830.0
2019-05-22 10:30:00,247.18,247.22,246.67,246.82,4517.0,237.6117,237.6501,237.1214,237.2656,4517.0
2019-05-22 10:35:00,246.87,247.05,246.75,246.91,3500.0,237.3137,237.4867,237.1983,237.3521,3500.0
2019-05-22 10:40:00,246.84,247.32,246.8,247.11,2874.0,237.2848,237.7462,237.2464,237.5444,2874.0
2019-05-22 10:45:00,247.19,247.59,247.1,247.48,6499.0,237.6213,238.0058,237.5348,237.9,6499.0
2019-05-22 10:50:00,247.48,247.77,247.47,247.58,7275.0,237.9,238.1788,237.8904,237.9962,7275.0
2019-05-22 10:55:00,247.58,247.58,246.89,246.97,8804.0,237.9962,237.9962,237.3329,237.4098,8804.0
2019-05-22 11:00:00,246.98,246.98,246.61,246.97,3501.0,237.4194,237.4194,237.0637,237.4098,3501.0
2019-05-22 11:05:00,247.07,247.26,246.86,247.26,3912.0,237.5059,237.6886,237.304,237.6886,3912.0
2019-05-22 11:10:00,247.21,247.67,247.21,247.62,3336.0,237.6405,238.0827,237.6405,238.0346,3336.0
2019-05-22 11:15:00,247.75,247.97,247.59,247.71,5334.0,238.1596,238.3711,238.0058,238.1211,5334.0
2019-05-22 11:20:00,247.66,247.84,247.55,247.66,12809.0,238.0731,238.2461,237.9673,238.0731,12809.0
2019-05-22 11:25:00,247.62,247.81,247.32,247.81,5622.0,238.0346,238.2173,237.7462,238.2173,5622.0
2019-05-22 11:30:00,247.81,248.08,247.53,247.68,5900.0,238.2173,238.4768,237.9481,238.0923,5900.0
2019-05-22 11:35:00,247.6,247.61,247.25,247.25,3312.0,238.0154,238.025,237.679,237.679,3312.0
2019-05-22 11:40:00,247.22,247.41,247.13,247.13,2600.0,237.6501,237.8328,237.5636,237.5636,2600.0
2019-05-22 11:45:00,247.24,247.43,247.1,247.36,3933.0,237.6693,237.852,237.5348,237.7847,3933.0
2019-05-22 11:50:00,247.39,247.4,247.0,247.1,2453.0,237.8135,237.8231,237.4386,237.5348,2453.0
2019-05-22 11:55:00,247.11,247.46,247.05,247.33,5350.0,237.5444,237.8808,237.4867,237.7559,5350.0
2019-05-22 12:00:00,247.37,247.37,247.01,247.05,11645.0,237.7943,237.7943,237.4482,237.4867,11645.0
2019-05-22 12:05:00,247.04,247.44,247.0,247.36,2000.0,237.4771,237.8616,237.4386,237.7847,2000.0
2019-05-22 12:10:00,247.4,247.47,247.32,247.39,2600.0,237.8231,237.8904,237.7462,237.8135,2600.0
2019-05-22 12:15:00,247.4,247.4,247.12,247.31,12738.0,237.8231,237.8231,237.554,237.7366,12738.0
2019-05-22 12:20:00,247.34,247.5,247.28,247.46,5024.0,237.7655,237.9193,237.7078,237.8808,5024.0
2019-05-22 12:25:00,247.47,247.77,247.34,247.61,3750.0,237.8904,238.1788,237.7655,238.025,3750.0
2019-05-22 12:30:00,247.55,247.58,247.38,247.4,1500.0,237.9673,237.9962,237.8039,237.8231,1500.0
2019-05-22 12:35:00,247.47,247.51,247.23,247.27,4908.0,237.8904,237.9289,237.6597,237.6982,4908.0
2019-05-22 12:40:00,247.18,247.5,247.17,247.27,8314.0,237.6117,237.9193,237.602,237.6982,8314.0
2019-05-22 12:45:00,247.31,247.31,247.18,247.26,3103.0,237.7366,237.7366,237.6117,237.6886,3103.0
2019-05-22 12:50:00,247.33,247.35,247.18,247.34,2125.0,237.7559,237.7751,237.6117,237.7655,2125.0
2019-05-22 12:55:00,247.24,247.5,247.24,247.3,2910.0,237.6693,237.9193,237.6693,237.727,2910.0
2019-05-22 13:00:00,247.25,247.3,247.09,247.17,2200.0,237.679,237.727,237.5251,237.602,2200.0
2019-05-22 13:05:00,247.15,247.25,246.9,246.95,2800.0,237.5828,237.679,237.3425,237.3906,2800.0
2019-05-22 13:10:00,246.89,246.97,246.83,246.97,2972.0,237.3329,237.4098,237.2752,237.4098,2972.0
2019-05-22 13:15:00,246.97,247.18,246.97,247.16,1200.0,237.4098,237.6117,237.4098,237.5924,1200.0
2019-05-22 13:20:00,247.18,247.18,246.88,246.88,2626.0,237.6117,237.6117,237.3233,237.3233,2626.0
2019-05-22 13:25:00,246.93,247.11,246.93,247.11,900.0,237.3713,237.5444,237.3713,237.5444,900.0
2019-05-22 13:30:00,247.0,247.0,246.79,246.83,2830.0,237.4386,237.4386,237.2368,237.2752,2830.0
2019-05-22 13:35:00,246.95,247.0,246.94,246.97,1650.0,237.3906,237.4386,237.381,237.4098,1650.0
2019-05-22 13:40:00,247.02,247.41,247.02,247.34,3680.0,237.4579,237.8328,237.4579,237.7655,3680.0
2019-05-22 13:45:00,247.37,247.61,247.28,247.56,2365.0,237.7943,238.025,237.7078,237.977,2365.0
2019-05-22 13:50:00,247.67,248.0,247.67,247.89,4996.0,238.0827,238.3999,238.0827,238.2942,4996.0
2019-05-22 13:55:00,247.88,248.1,247.8,247.97,4700.0,238.2846,238.496,238.2077,238.3711,4700.0
2019-05-22 14:00:00,247.98,247.98,247.58,247.58,4877.0,238.3807,238.3807,237.9962,237.9962,4877.0
2019-05-22 14:05:00,247.64,247.78,247.56,247.76,1200.0,238.0539,238.1884,237.977,238.1692,1200.0
2019-05-22 14:10:00,247.8,247.8,247.43,247.43,3176.0,238.2077,238.2077,237.852,237.852,3176.0
2019-05-22 14:15:00,247.45,247.48,247.3,247.37,2422.0,237.8712,237.9,237.727,237.7943,2422.0
2019-05-22 14:20:00,247.45,247.59,247.32,247.59,2815.0,237.8712,238.0058,237.7462,238.0058,2815.0
2019-05-22 14:25:00,247.62,247.62,247.45,247.57,3800.0,238.0346,238.0346,237.8712,237.9866,3800.0
2019-05-22 14:30:00,247.58,247.87,247.58,247.62,9843.0,237.9962,238.275,237.9962,238.0346,9843.0
2019-05-22 14:35:00,247.63,247.8,247.4,247.75,12487.0,238.0442,238.2077,237.8231,238.1596,12487.0
2019-05-22 14:40:00,247.74,247.84,247.46,247.46,7131.0,238.15,238.2461,237.8808,237.8808,7131.0
2019-05-22 14:45:00,247.53,247.69,247.5,247.56,3908.0,237.9481,238.1019,237.9193,237.977,3908.0
2019-05-22 14:50:00,247.56,247.62,247.29,247.33,4077.0,237.977,238.0346,237.7174,237.7559,4077.0
2019-05-22 14:55:00,247.42,247.43,247.14,247.33,7284.0,237.8424,237.852,237.5732,237.7559,7284.0
2019-05-22 15:00:00,247.32,247.41,247.29,247.31,2000.0,237.7462,237.8328,237.7174,237.7366,2000.0
2019-05-22 15:05:00,247.33,247.41,247.31,247.32,3996.0,237.7559,237.8328,237.7366,237.7462,3996.0
2019-05-22 15:10:00,247.4,247.54,247.39,247.49,5220.0,237.8231,237.9577,237.8135,237.9097,5220.0
2019-05-22 15:15:00,247.51,247.61,247.41,247.61,5590.0,237.9289,238.025,237.8328,238.025,5590.0
2019-05-22 15:20:00,247.63,247.72,247.49,247.57,5850.0,238.0442,238.1308,237.9097,237.9866,5850.0
2019-05-22 15:25:00,247.59,247.68,247.57,247.65,4375.0,238.0058,238.0923,237.9866,238.0635,4375.0
2019-05-22 15:30:00,247.62,247.63,247.4,247.48,5818.0,238.0346,238.0442,237.8231,237.9,5818.0
2019-05-22 15:35:00,247.48,247.52,247.45,247.48,4700.0,237.9,237.9385,237.8712,237.9,4700.0
2019-05-22 15:40:00,247.46,247.49,247.31,247.49,8222.0,237.8808,237.9097,237.7366,237.9097,8222.0
2019-05-22 15:45:00,247.48,247.66,247.3,247.62,7400.0,237.9,238.0731,237.727,238.0346,7400.0
2019-05-22 15:50:00,247.63,247.72,247.56,247.61,12204.0,238.0442,238.1308,237.977,238.025,12204.0
2019-05-22 15:55:00,247.55,248.01,247.52,247.52,71965.0,237.9673,238.4095,237.9385,237.9385,71965.0
2019-05-23 09:30:00,245.08,246.65,243.64,243.95,16195.0,235.593,237.1022,234.2087,234.5067,16195.0
2019-05-23 09:35:00,243.82,244.12,242.43,242.43,7028.0,234.3817,234.6701,233.0455,233.0455,7028.0
2019-05-23 09:40:00,242.79,242.79,242.1,242.6,11459.0,233.3916,233.3916,232.7283,233.209,11459.0
2019-05-23 09:45:00,242.52,243.14,242.49,243.06,11691.0,233.132,233.728,233.1032,233.6511,11691.0
2019-05-23 09:50:00,242.92,242.96,242.57,242.95,10267.0,233.5166,233.555,233.1801,233.5454,10267.0
2019-05-23 09:55:00,242.83,242.84,242.05,242.06,10689.0,233.43,233.4397,232.6802,232.6899,10689.0
2019-05-23 10:00:00,242.18,242.45,241.96,241.96,11088.0,232.8052,233.0648,232.5937,232.5937,11088.0
2019-05-23 10:05:00,241.94,241.99,241.57,241.58,4613.0,232.5745,232.6226,232.2188,232.2284,4613.0
2019-05-23 10:10:00,241.56,242.17,241.51,242.04,10890.0,232.2092,232.7956,232.1611,232.6706,10890.0
2019-05-23 10:15:00,241.94,242.16,240.14,241.15,31845.0,232.5745,232.786,230.8442,231.8151,31845.0
2019-05-23 10:20:00,241.3,241.32,240.71,240.98,12903.0,231.9593,231.9785,231.3921,231.6517,12903.0
2019-05-23 10:25:00,241.14,242.15,240.95,242.15,10637.0,231.8055,232.7764,231.6228,232.7764,10637.0
2019-05-23 10:30:00,242.14,242.92,241.98,242.83,12648.0,232.7668,233.5166,232.613,233.43,12648.0
2019-05-23 10:35:00,242.83,243.32,242.5,243.32,10407.0,233.43,233.9011,233.1128,233.9011,10407.0
2019-05-23 10:40:00,243.28,243.77,243.18,243.53,12465.0,233.8626,234.3337,233.7665,234.103,12465.0
2019-05-23 10:45:00,243.44,243.67,243.17,243.58,9505.0,234.0164,234.2375,233.7569,234.151,9505.0
2019-05-23 10:50:00,243.58,244.06,243.24,244.06,4487.0,234.151,234.6124,233.8242,234.6124,4487.0
2019-05-23 10:55:00,243.89,244.06,243.52,243.76,6761.0,234.449,234.6124,234.0933,234.324,6761.0
2019-05-23 11:00:00,243.66,243.82,242.92,242.94,6848.0,234.2279,234.3817,233.5166,233.5358,6848.0
2019-05-23 11:05:00,242.95,243.27,242.89,243.02,7700.0,233.5454,233.853,233.4877,233.6127,7700.0
2019-05-23 11:10:00,242.98,243.07,242.4,242.4,3537.0,233.5742,233.6608,233.0167,233.0167,3537.0
2019-05-23 11:15:00,242.66,243.03,242.51,243.03,3678.0,233.2666,233.6223,233.1224,233.6223,3678.0
2019-05-23 11:20:00,242.9,243.04,242.47,242.92,4038.0,233.4973,233.6319,233.084,233.5166,4038.0
2019-05-23 11:25:00,243.02,243.23,243.0,243.01,3461.0,233.6127,233.8146,233.5935,233.6031,3461.0
2019-05-23 11:30:00,242.98,243.25,242.81,242.85,3800.0,233.5742,233.8338,233.4108,233.4493,3800.0
2019-05-23 11:35:00,242.81,243.08,242.61,242.95,4600.0,233.4108,233.6704,233.2186,233.5454,4600.0
2019-05-23 11:40:00,242.85,243.05,242.76,242.85,4892.0,233.4493,233.6415,233.3628,233.4493,4892.0
2019-05-23 11:45:00,242.95,243.12,242.8,242.95,2900.0,233.5454,233.7088,233.4012,233.5454,2900.0
2019-05-23 11:50:00,242.95,243.25,242.57,242.74,6407.0,233.5454,233.8338,233.1801,233.3435,6407.0
2019-05-23 11:55:00,242.86,242.86,242.18,242.32,2357.0,233.4589,233.4589,232.8052,232.9398,2357.0
2019-05-23 12:00:00,242.31,242.62,242.25,242.62,11723.0,232.9302,233.2282,232.8725,233.2282,11723.0
2019-05-23 12:05:00,242.52,242.98,242.46,242.62,3400.0,233.132,233.5742,233.0744,233.2282,3400.0
2019-05-23 12:10:00,242.47,242.76,242.45,242.58,4711.0,233.084,233.3628,233.0648,233.1897,4711.0
2019-05-23 12:15:00,242.61,242.65,241.9,241.97,3552.0,233.2186,233.257,232.5361,232.6033,3552.0
2019-05-23 12:20:00,241.9,241.91,241.35,241.35,4323.0,232.5361,232.5457,232.0073,232.0073,4323.0
2019-05-23 12:25:00,241.4,241.92,241.4,241.91,5284.0,232.0554,232.5553,232.0554,232.5457,5284.0
2019-05-23 12:30:00,241.97,242.21,241.78,241.84,9952.0,232.6033,232.834,232.4207,232.4784,9952.0
2019-05-23 12:35:00,241.86,241.86,241.43,241.65,6096.0,232.4976,232.4976,232.0842,232.2957,6096.0
2019-05-23 12:40:00,241.64,241.75,241.38,241.58,6100.0,232.2861,232.3919,232.0362,232.2284,6100.0
2019-05-23 12:45:00,241.76,241.76,241.3,241.47,2418.0,232.4015,232.4015,231.9593,232.1227,2418.0
2019-05-23 12:50:00,241.45,241.45,240.71,240.9,4685.0,232.1035,232.1035,231.3921,231.5748,4685.0
2019-05-23 12:55:00,240.91,240.98,240.73,240.87,4810.0,231.5844,231.6517,231.4113,231.5459,4810.0
2019-05-23 13:00:00,240.85,241.22,240.72,241.14,6861.0,231.5267,231.8824,231.4017,231.8055,6861.0
2019-05-23 13:05:00,241.16,241.45,241.15,241.33,2742.0,231.8247,232.1035,231.8151,231.9881,2742.0
2019-05-23 13:10:00,241.39,241.57,241.29,241.36,5213.0,232.0458,232.2188,231.9497,232.017,5213.0
2019-05-23 13:15:00,241.43,241.53,241.28,241.47,3775.0,232.0842,232.1804,231.9401,232.1227,3775.0
2019-05-23 13:20:00,241.43,241.77,241.34,241.73,5649.0,232.0842,232.4111,231.9977,232.3726,5649.0
2019-05-23 13:25:00,241.64,242.15,241.64,242.07,3500.0,232.2861,232.7764,232.2861,232.6995,3500.0
2019-05-23 13:30:00,241.92,242.23,241.92,242.13,2300.0,232.5553,232.8533,232.5553,232.7571,2300.0
2019-05-23 13:35:00,242.06,242.08,241.8,241.93,5616.0,232.6899,232.7091,232.4399,232.5649,5616.0
2019-05-23 13:40:00,242.0,242.09,241.84,242.06,2600.0,232.6322,232.7187,232.4784,232.6899,2600.0
2019-05-23 13:45:00,241.99,242.06,241.57,241.59,2290.0,232.6226,232.6899,232.2188,232.2381,2290.0
2019-05-23 13:50:00,241.56,241.75,241.41,241.53,4432.0,232.2092,232.3919,232.065,232.1804,4432.0
2019-05-23 13:55:00,241.55,241.88,241.54,241.8,4027.0,232.1996,232.5168,232.19,232.4399,4027.0
2019-05-23 14:00:00,241.84,242.02,241.76,241.83,3987.0,232.4784,232.6514,232.4015,232.4688,3987.0
2019-05-23 14:05:00,241.67,241.77,241.27,241.27,3022.0,232.315,232.4111,231.9304,231.9304,3022.0
2019-05-23 14:10:00,241.31,241.36,240.95,241.36,8507.0,231.9689,232.017,231.6228,232.017,8507.0
2019-05-23 14:15:00,241.31,241.59,241.24,241.44,4342.0,231.9689,232.2381,231.9016,232.0939,4342.0
2019-05-23 14:20:00,241.54,242.13,241.54,241.97,6737.0,232.19,232.7571,232.19,232.6033,6737.0
2019-05-23 14:25:00,241.99,242.14,241.7,241.79,7810.0,232.6226,232.7668,232.3438,232.4303,7810.0
2019-05-23 14:30:00,241.81,242.21,241.79,242.19,4099.0,232.4495,232.834,232.4303,232.8148,4099.0
2019-05-23 14:35:00,242.07,242.07,241.63,241.75,4776.0,232.6995,232.6995,232.2765,232.3919,4776.0
2019-05-23 14:40:00,241.78,241.78,241.38,241.4,4091.0,232.4207,232.4207,232.0362,232.0554,4091.0
2019-05-23 14:45:00,241.48,241.64,241.38,241.54,5255.0,232.1323,232.2861,232.0362,232.19,5255.0
2019-05-23 14:50:00,241.52,241.7,241.33,241.43,10638.0,232.1708,232.3438,231.9881,232.0842,10638.0
2019-05-23 14:55:00,241.38,241.44,241.16,241.42,11492.0,232.0362,232.0939,231.8247,232.0746,11492.0
2019-05-23 15:00:00,241.45,241.46,240.98,241.22,6717.0,232.1035,232.1131,231.6517,231.8824,6717.0
2019-05-23 15:05:00,241.26,241.26,240.85,240.92,8838.0,231.9208,231.9208,231.5267,231.594,8838.0
2019-05-23 15:10:00,240.94,241.09,240.79,240.92,11835.0,231.6132,231.7574,231.469,231.594,11835.0
2019-05-23 15:15:00,240.94,241.47,240.7,241.44,10414.0,231.6132,232.1227,231.3825,232.0939,10414.0
2019-05-23 15:20:00,241.44,241.96,241.44,241.44,11185.0,232.0939,232.5937,232.0939,232.0939,11185.0
2019-05-23 15:25:00,241.47,242.15,241.4,242.0,12091.0,232.1227,232.7764,232.0554,232.6322,12091.0
2019-05-23 15:30:00,241.99,242.47,241.97,242.28,13412.0,232.6226,233.084,232.6033,232.9013,13412.0
2019-05-23 15:35:00,242.25,242.29,241.83,241.84,22520.0,232.8725,232.911,232.4688,232.4784,22520.0
2019-05-23 15:40:00,241.81,241.84,241.09,241.14,20755.0,232.4495,232.4784,231.7574,231.8055,20755.0
2019-05-23 15:45:00,241.18,241.58,241.02,241.19,34609.0,231.8439,232.2284,231.6901,231.8535,34609.0
2019-05-23 15:50:00,241.13,241.35,241.04,241.19,55556.0,231.7959,232.0073,231.7093,231.8535,55556.0
2019-05-23 15:55:00,241.23,241.56,240.53,241.3,83506.0,231.892,232.2092,231.2191,231.9593,83506.0
2019-05-24 09:30:00,251.24,257.4,250.0,253.0,108546.0,241.5145,247.436,240.3225,243.2064,108546.0
2019-05-24 09:35:00,253.72,254.29,248.65,249.43,62048.0,243.8985,244.4464,239.0248,239.7746,62048.0
2019-05-24 09:40:00,249.45,253.83,249.23,253.83,75211.0,239.7938,244.0042,239.5823,244.0042,75211.0
2019-05-24 09:45:00,253.61,254.17,251.29,252.27,80093.0,243.7928,244.3311,241.5626,242.5046,80093.0
2019-05-24 09:50:00,252.42,254.02,252.19,253.94,33180.0,242.6488,244.1869,242.4277,244.11,33180.0
2019-05-24 09:55:00,253.94,255.71,253.84,254.49,34872.0,244.11,245.8115,244.0139,244.6387,34872.0
2019-05-24 10:00:00,254.26,255.72,253.89,255.48,27538.0,244.4176,245.8211,244.0619,245.5904,27538.0
2019-05-24 10:05:00,255.36,256.0,254.65,255.7,24653.0,245.475,246.0902,244.7925,245.8019,24653.0
2019-05-24 10:10:00,255.57,255.91,254.59,254.64,27123.0,245.6769,246.0037,244.7348,244.7829,27123.0
2019-05-24 10:15:00,254.79,255.14,254.35,254.51,27529.0,244.9271,245.2635,244.5041,244.6579,27529.0
2019-05-24 10:20:00,254.64,254.96,254.0,254.71,32655.0,244.7829,245.0905,244.1677,244.8502,32655.0
2019-05-24 10:25:00,254.71,255.71,254.37,255.34,34226.0,244.8502,245.8115,244.5233,245.4558,34226.0
2019-05-24 10:30:00,255.23,256.24,254.59,255.49,31982.0,245.35,246.3209,244.7348,245.6,31982.0
2019-05-24 10:35:00,255.34,255.92,255.31,255.32,31946.0,245.4558,246.0133,245.4269,245.4366,31946.0
2019-05-24 10:40:00,255.35,255.4,255.0,255.18,27573.0,245.4654,245.5135,245.1289,245.302,27573.0
2019-05-24 10:45:00,255.25,255.81,255.0,255.3,24632.0,245.3693,245.9076,245.1289,245.4173,24632.0
2019-05-24 10:50:00,255.29,255.75,255.0,255.15,30914.0,245.4077,245.8499,245.1289,245.2731,30914.0
2019-05-24 10:55:00,255.1,255.55,255.0,255.29,22864.0,245.2251,245.6577,245.1289,245.4077,22864.0
2019-05-24 11:00:00,255.37,255.82,255.27,255.29,16626.0,245.4846,245.9172,245.3885,245.4077,16626.0
2019-05-24 11:05:00,255.29,255.75,255.0,255.24,13096.0,245.4077,245.8499,245.1289,245.3597,13096.0
2019-05-24 11:10:00,255.3,255.71,255.0,255.47,27750.0,245.4173,245.8115,245.1289,245.5808,27750.0
2019-05-24 11:15:00,255.45,255.92,255.17,255.22,17397.0,245.5615,246.0133,245.2924,245.3404,17397.0
2019-05-24 11:20:00,255.33,255.47,255.01,255.45,14732.0,245.4462,245.5808,245.1386,245.5615,14732.0
2019-05-24 11:25:00,255.53,255.88,255.22,255.4,21708.0,245.6384,245.9749,245.3404,245.5135,21708.0
2019-05-24 11:30:00,255.47,255.47,255.02,255.1,18759.0,245.5808,245.5808,245.1482,245.2251,18759.0
2019-05-24 11:35:00,255.21,255.87,255.21,255.59,19703.0,245.3308,245.9653,245.3308,245.6961,19703.0
2019-05-24 11:40:00,255.68,255.84,255.45,255.65,11028.0,245.7826,245.9364,245.5615,245.7538,11028.0
2019-05-24 11:45:00,255.59,256.41,255.59,255.98,18741.0,245.6961,246.4844,245.6961,246.071,18741.0
2019-05-24 11:50:00,256.02,256.62,256.02,256.48,17659.0,246.1095,246.6862,246.1095,246.5517,17659.0
2019-05-24 11:55:00,256.41,256.68,255.8,256.09,14285.0,246.4844,246.7439,245.898,246.1768,14285.0
2019-05-24 12:00:00,256.09,256.57,255.68,256.25,12125.0,246.1768,246.6382,245.7826,246.3306,12125.0
2019-05-24 12:05:00,256.22,256.26,256.01,256.14,10358.0,246.3017,246.3402,246.0999,246.2248,10358.0
2019-05-24 12:10:00,256.19,256.48,255.71,255.9,13680.0,246.2729,246.5517,245.8115,245.9941,13680.0
2019-05-24 12:15:00,255.97,256.35,255.93,256.35,11788.0,246.0614,246.4267,246.0229,246.4267,11788.0
2019-05-24 12:20:00,256.43,256.63,256.35,256.51,8631.0,246.5036,246.6959,246.4267,246.5805,8631.0
2019-05-24 12:25:00,256.59,256.88,256.59,256.72,12984.0,246.6574,246.9362,246.6574,246.7824,12984.0
2019-05-24 12:30:00,256.7,257.33,256.68,257.17,18443.0,246.7631,247.3688,246.7439,247.2149,18443.0
2019-05-24 12:35:00,257.18,258.4,257.13,258.0,17743.0,247.2246,248.3973,247.1765,248.0128,17743.0
2019-05-24 12:40:00,257.99,258.0,257.46,257.49,13416.0,248.0032,248.0128,247.4937,247.5226,13416.0
2019-05-24 12:45:00,257.44,257.71,257.25,257.31,8886.0,247.4745,247.734,247.2919,247.3495,8886.0
2019-05-24 12:50:00,257.39,257.74,257.13,257.57,9015.0,247.4264,247.7629,247.1765,247.5995,9015.0
2019-05-24 12:55:00,257.56,257.57,256.98,256.98,20736.0,247.5899,247.5995,247.0323,247.0323,20736.0
2019-05-24 13:00:00,257.08,257.09,256.39,256.43,28128.0,247.1284,247.138,246.4651,246.5036,28128.0
2019-05-24 13:05:00,256.32,256.36,255.67,256.05,21261.0,246.3979,246.4363,245.773,246.1383,21261.0
2019-05-24 13:10:00,256.05,256.05,255.43,255.54,8400.0,246.1383,246.1383,245.5423,245.648,8400.0
2019-05-24 13:15:00,255.55,255.91,255.48,255.87,14074.0,245.6577,246.0037,245.5904,245.9653,14074.0
2019-05-24 13:20:00,255.78,256.33,255.72,256.25,10276.0,245.8788,246.4075,245.8211,246.3306,10276.0
2019-05-24 13:25:00,256.33,256.76,256.23,256.3,14023.0,246.4075,246.8208,246.3113,246.3786,14023.0
2019-05-24 13:30:00,256.32,256.89,256.26,256.65,10858.0,246.3979,246.9458,246.3402,246.7151,10858.0
2019-05-24 13:35:00,256.53,256.71,256.29,256.62,7929.0,246.5997,246.7728,246.369,246.6862,7929.0
2019-05-24 13:40:00,256.61,256.91,256.47,256.84,11891.0,246.6766,246.965,246.542,246.8977,11891.0
2019-05-24 13:45:00,256.83,257.34,256.79,257.34,10300.0,246.8881,247.3784,246.8497,247.3784,10300.0
2019-05-24 13:50:00,257.32,257.44,256.65,256.71,14180.0,247.3591,247.4745,246.7151,246.7728,14180.0
2019-05-24 13:55:00,256.75,256.77,256.42,256.51,11389.0,246.8112,246.8304,246.494,246.5805,11389.0
2019-05-24 14:00:00,256.51,256.52,256.23,256.32,7397.0,246.5805,246.5901,246.3113,246.3979,7397.0
2019-05-24 14:05:00,256.35,256.46,256.1,256.46,10593.0,246.4267,246.5324,246.1864,246.5324,10593.0
2019-05-24 14:10:00,256.42,256.87,256.41,256.71,9560.0,246.494,246.9266,246.4844,246.7728,9560.0
2019-05-24 14:15:00,256.59,256.89,256.41,256.89,8484.0,246.6574,246.9458,246.4844,246.9458,8484.0
2019-05-24 14:20:00,256.84,257.09,256.73,256.8,14106.0,246.8977,247.138,246.792,246.8593,14106.0
2019-05-24 14:25:00,256.84,257.28,256.65,257.15,13530.0,246.8977,247.3207,246.7151,247.1957,13530.0
2019-05-24 14:30:00,257.26,257.77,257.19,257.65,19136.0,247.3015,247.7917,247.2342,247.6764,19136.0
2019-05-24 14:35:00,257.65,257.67,257.14,257.14,9981.0,247.6764,247.6956,247.1861,247.1861,9981.0
2019-05-24 14:40:00,257.12,257.67,257.12,257.56,9251.0,247.1669,247.6956,247.1669,247.5899,9251.0
2019-05-24 14:45:00,257.61,257.79,257.51,257.59,14761.0,247.6379,247.8109,247.5418,247.6187,14761.0
2019-05-24 14:50:00,257.48,257.6,257.19,257.44,9353.0,247.5129,247.6283,247.2342,247.4745,9353.0
2019-05-24 14:55:00,257.51,257.86,257.51,257.65,12042.0,247.5418,247.8782,247.5418,247.6764,12042.0
2019-05-24 15:00:00,257.67,257.7,257.28,257.58,14802.0,247.6956,247.7244,247.3207,247.6091,14802.0
2019-05-24 15:05:00,257.53,257.66,257.23,257.48,13028.0,247.561,247.686,247.2726,247.5129,13028.0
2019-05-24 15:10:00,257.48,257.72,257.46,257.6,13441.0,247.5129,247.7437,247.4937,247.6283,13441.0
2019-05-24 15:15:00,257.59,257.7,257.32,257.44,8079.0,247.6187,247.7244,247.3591,247.4745,8079.0
2019-05-24 15:20:00,257.45,257.67,257.4,257.49,14038.0,247.4841,247.6956,247.436,247.5226,14038.0
2019-05-24 15:25:00,257.48,257.81,257.48,257.81,10034.0,247.5129,247.8302,247.5129,247.8302,10034.0
2019-05-24 15:30:00,257.8,257.81,257.52,257.69,18872.0,247.8206,247.8302,247.5514,247.7148,18872.0
2019-05-24 15:35:00,257.72,257.85,257.45,257.46,27298.0,247.7437,247.8686,247.4841,247.4937,27298.0
2019-05-24 15:40:00,257.45,257.8,257.3,257.74,20251.0,247.4841,247.8206,247.3399,247.7629,20251.0
2019-05-24 15:45:00,257.72,258.1,257.66,258.1,37580.0,247.7437,248.1089,247.686,248.1089,37580.0
2019-05-24 15:50:00,258.13,258.18,257.72,257.81,77994.0,248.1378,248.1859,247.7437,247.8302,77994.0
2019-05-24 15:55:00,257.81,258.13,257.27,257.47,129053.0,247.8302,248.1378,247.3111,247.5033,129053.0
2019-05-28 09:30:00,256.4,257.47,254.17,257.1,71535.0,246.4748,247.5033,244.3311,247.1477,71535.0
2019-05-28 09:35:00,257.15,258.45,257.14,258.15,18102.0,247.1957,248.4454,247.1861,248.157,18102.0
2019-05-28 09:40:00,257.91,259.26,257.91,258.59,27222.0,247.9263,249.224,247.9263,248.58,27222.0
2019-05-28 09:45:00,258.65,259.15,258.08,258.73,25942.0,248.6377,249.1183,248.0897,248.7146,25942.0
2019-05-28 09:50:00,258.7,258.72,257.07,257.07,17269.0,248.6857,248.7049,247.1188,247.1188,17269.0
2019-05-28 09:55:00,257.14,257.15,256.2,256.33,22756.0,247.1861,247.1957,246.2825,246.4075,22756.0
2019-05-28 10:00:00,256.42,256.59,255.67,255.93,15799.0,246.494,246.6574,245.773,246.0229,15799.0
2019-05-28 10:05:00,255.92,257.09,255.91,256.29,25568.0,246.0133,247.138,246.0037,246.369,25568.0
2019-05-28 10:10:00,256.47,257.02,256.19,257.01,15405.0,246.542,247.0708,246.2729,247.0611,15405.0
2019-05-28 10:15:00,257.07,257.08,256.28,256.46,15810.0,247.1188,247.1284,246.3594,246.5324,15810.0
2019-05-28 10:20:00,256.37,256.64,256.1,256.39,11592.0,246.4459,246.7055,246.1864,246.4651,11592.0
2019-05-28 10:25:00,256.41,256.5,255.74,255.83,9460.0,246.4844,246.5709,245.8403,245.9268,9460.0
2019-05-28 10:30:00,255.72,255.88,255.27,255.49,9930.0,245.8211,245.9749,245.3885,245.6,9930.0
2019-05-28 10:35:00,255.57,255.84,255.29,255.55,10907.0,245.6769,245.9364,245.4077,245.6577,10907.0
2019-05-28 10:40:00,255.61,256.32,255.61,255.9,10208.0,245.7153,246.3979,245.7153,245.9941,10208.0
2019-05-28 10:45:00,255.84,256.18,255.69,255.92,8657.0,245.9364,246.2633,245.7922,246.0133,8657.0
2019-05-28 10:50:00,255.92,256.06,255.24,255.43,26416.0,246.0133,246.1479,245.3597,245.5423,26416.0
2019-05-28 10:55:00,255.31,255.78,255.3,255.57,11735.0,245.4269,245.8788,245.4173,245.6769,11735.0
2019-05-28 11:00:00,255.49,255.72,255.02,255.37,12729.0,245.6,245.8211,245.1482,245.4846,12729.0
2019-05-28 11:05:00,255.37,255.62,255.21,255.39,10352.0,245.4846,245.7249,245.3308,245.5039,10352.0
2019-05-28 11:10:00,255.49,255.73,255.33,255.63,9010.0,245.6,245.8307,245.4462,245.7346,9010.0
2019-05-28 11:15:00,255.66,255.83,255.44,255.61,8660.0,245.7634,245.9268,245.5519,245.7153,8660.0
2019-05-28 11:20:00,255.57,255.57,255.05,255.13,8275.0,245.6769,245.6769,245.177,245.2539,8275.0
2019-05-28 11:25:00,255.05,255.25,254.99,255.13,13539.0,245.177,245.3693,245.1193,245.2539,13539.0
2019-05-28 11:30:00,255.13,255.38,255.0,255.31,18461.0,245.2539,245.4942,245.1289,245.4269,18461.0
2019-05-28 11:35:00,255.26,255.62,255.21,255.54,7421.0,245.3789,245.7249,245.3308,245.648,7421.0
2019-05-28 11:40:00,255.64,256.07,255.52,256.07,11469.0,245.7442,246.1575,245.6288,246.1575,11469.0
2019-05-28 11:45:00,256.0,256.05,255.41,255.58,9046.0,246.0902,246.1383,245.5231,245.6865,9046.0
2019-05-28 11:50:00,255.46,255.46,255.09,255.36,8028.0,245.5711,245.5711,245.2155,245.475,8028.0
2019-05-28 11:55:00,255.38,256.03,255.38,255.97,6872.0,245.4942,246.1191,245.4942,246.0614,6872.0
2019-05-28 12:00:00,255.99,256.56,255.99,256.46,6714.0,246.0806,246.6286,246.0806,246.5324,6714.0
2019-05-28 12:05:00,256.47,256.57,256.15,256.15,10904.0,246.542,246.6382,246.2344,246.2344,10904.0
2019-05-28 12:10:00,256.14,256.49,256.13,256.34,7856.0,246.2248,246.5613,246.2152,246.4171,7856.0
2019-05-28 12:15:00,256.35,256.63,256.27,256.56,5293.0,246.4267,246.6959,246.3498,246.6286,5293.0
2019-05-28 12:20:00,256.51,256.8,256.47,256.8,12543.0,246.5805,246.8593,246.542,246.8593,12543.0
2019-05-28 12:25:00,256.69,257.17,256.67,257.15,10230.0,246.7535,247.2149,246.7343,247.1957,10230.0
2019-05-28 12:30:00,257.08,257.23,256.88,257.1,9919.0,247.1284,247.2726,246.9362,247.1477,9919.0
2019-05-28 12:35:00,256.99,257.1,256.87,257.0,8442.0,247.0419,247.1477,246.9266,247.0515,8442.0
2019-05-28 12:40:00,257.13,257.17,256.8,256.85,13218.0,247.1765,247.2149,246.8593,246.9073,13218.0
2019-05-28 12:45:00,256.9,257.19,256.73,257.16,8521.0,246.9554,247.2342,246.792,247.2053,8521.0
2019-05-28 12:50:00,257.12,257.36,257.05,257.09,8169.0,247.1669,247.3976,247.0996,247.138,8169.0
2019-05-28 12:55:00,257.11,257.38,257.11,257.14,7937.0,247.1573,247.4168,247.1573,247.1861,7937.0
2019-05-28 13:00:00,257.08,257.17,256.98,257.03,3356.0,247.1284,247.2149,247.0323,247.0804,3356.0
2019-05-28 13:05:00,256.92,257.01,256.69,256.74,7836.0,246.9746,247.0611,246.7535,246.8016,7836.0
2019-05-28 13:10:00,256.76,256.93,256.57,256.57,7771.0,246.8208,246.9842,246.6382,246.6382,7771.0
2019-05-28 13:15:00,256.65,256.88,256.47,256.47,8478.0,246.7151,246.9362,246.542,246.542,8478.0
2019-05-28 13:20:00,256.5,256.75,256.49,256.65,5459.0,246.5709,246.8112,246.5613,246.7151,5459.0
2019-05-28 13:25:00,256.64,256.8,256.48,256.63,8922.0,246.7055,246.8593,246.5517,246.6959,8922.0
2019-05-28 13:30:00,256.58,256.86,256.48,256.66,8641.0,246.6478,246.9169,246.5517,246.7247,8641.0
2019-05-28 13:35:00,256.62,256.81,256.53,256.69,4421.0,246.6862,246.8689,246.5997,246.7535,4421.0
2019-05-28 13:40:00,256.71,256.83,256.67,256.78,6696.0,246.7728,246.8881,246.7343,246.84,6696.0
2019-05-28 13:45:00,256.76,256.96,256.69,256.78,9258.0,246.8208,247.0131,246.7535,246.84,9258.0
2019-05-28 13:50:00,256.7,256.97,256.64,256.65,8721.0,246.7631,247.0227,246.7055,246.7151,8721.0
2019-05-28 13:55:00,256.67,256.93,256.67,256.86,7543.0,246.7343,246.9842,246.7343,246.9169,7543.0
2019-05-28 14:00:00,256.81,256.82,256.67,256.72,9878.0,246.8689,246.8785,246.7343,246.7824,9878.0
2019-05-28 14:05:00,256.73,256.84,256.56,256.76,8192.0,246.792,246.8977,246.6286,246.8208,8192.0
2019-05-28 14:10:00,256.81,256.94,256.71,256.91,6684.0,246.8689,246.9939,246.7728,246.965,6684.0
2019-05-28 14:15:00,256.92,257.03,256.8,256.8,6529.0,246.9746,247.0804,246.8593,246.8593,6529.0
2019-05-28 14:20:00,256.82,256.83,256.36,256.4,11228.0,246.8785,246.8881,246.4363,246.4748,11228.0
2019-05-28 14:25:00,256.4,256.53,256.35,256.44,9289.0,246.4748,246.5997,246.4267,246.5132,9289.0
2019-05-28 14:30:00,256.4,256.52,256.3,256.52,8534.0,246.4748,246.5901,246.3786,246.5901,8534.0
2019-05-28 14:35:00,256.5,256.75,256.45,256.5,13346.0,246.5709,246.8112,246.5228,246.5709,13346.0
2019-05-28 14:40:00,256.55,256.56,255.81,255.91,8422.0,246.6189,246.6286,245.9076,246.0037,8422.0
2019-05-28 14:45:00,255.93,255.98,255.78,255.86,11924.0,246.0229,246.071,245.8788,245.9557,11924.0
2019-05-28 14:50:00,255.82,255.88,255.54,255.54,15972.0,245.9172,245.9749,245.648,245.648,15972.0
2019-05-28 14:55:00,255.57,255.91,255.56,255.85,14362.0,245.6769,246.0037,245.6673,245.946,14362.0
2019-05-28 15:00:00,255.8,255.83,255.56,255.6,13848.0,245.898,245.9268,245.6673,245.7057,13848.0
2019-05-28 15:05:00,255.55,255.87,255.54,255.55,15433.0,245.6577,245.9653,245.648,245.6577,15433.0
2019-05-28 15:10:00,255.58,255.66,255.25,255.66,13641.0,245.6865,245.7634,245.3693,245.7634,13641.0
2019-05-28 15:15:00,255.64,255.94,255.6,255.87,14458.0,245.7442,246.0326,245.7057,245.9653,14458.0
2019-05-28 15:20:00,255.89,256.06,255.69,256.03,12379.0,245.9845,246.1479,245.7922,246.1191,12379.0
2019-05-28 15:25:00,256.05,256.1,255.5,255.64,15878.0,246.1383,246.1864,245.6096,245.7442,15878.0
2019-05-28 15:30:00,255.67,255.83,255.48,255.53,17972.0,245.773,245.9268,245.5904,245.6384,17972.0
2019-05-28 15:35:00,255.53,255.86,255.3,255.75,27971.0,245.6384,245.9557,245.4173,245.8499,27971.0
2019-05-28 15:40:00,255.68,256.14,255.57,256.14,46174.0,245.7826,246.2248,245.6769,246.2248,46174.0
2019-05-28 15:45:00,256.16,256.96,255.99,256.7,41396.0,246.244,247.0131,246.0806,246.7631,41396.0
2019-05-28 15:50:00,256.7,256.99,256.41,256.59,32547.0,246.7631,247.0419,246.4844,246.6574,32547.0
2019-05-28 15:55:00,256.63,256.63,255.63,255.63,166771.0,246.6959,246.6959,245.7346,245.7346,166771.0
2019-05-29 09:30:00,253.96,254.16,252.25,254.16,26233.0,244.1292,244.3215,242.4854,244.3215,26233.0
2019-05-29 09:35:00,254.27,254.45,253.25,254.16,30975.0,244.4272,244.6002,243.4467,244.3215,30975.0
2019-05-29 09:40:00,254.03,254.26,253.12,253.94,31947.0,244.1965,244.4176,243.3217,244.11,31947.0
2019-05-29 09:45:00,253.78,254.51,253.77,254.03,18629.0,243.9562,244.6579,243.9466,244.1965,18629.0
2019-05-29 09:50:00,254.01,254.37,253.85,254.0,27414.0,244.1773,244.5233,244.0235,244.1677,27414.0
2019-05-29 09:55:00,254.0,254.89,253.76,254.84,10500.0,244.1677,245.0232,243.9369,244.9751,10500.0
2019-05-29 10:00:00,254.74,255.07,253.89,254.59,11882.0,244.879,245.1962,244.0619,244.7348,11882.0
2019-05-29 10:05:00,254.3,254.63,253.94,254.57,13732.0,244.456,244.7733,244.11,244.7156,13732.0
2019-05-29 10:10:00,254.65,255.13,254.52,255.13,9336.0,244.7925,245.2539,244.6675,245.2539,9336.0
2019-05-29 10:15:00,255.15,255.57,255.05,255.41,4504.0,245.2731,245.6769,245.177,245.5231,4504.0
2019-05-29 10:20:00,255.57,255.57,254.91,255.02,14847.0,245.6769,245.6769,245.0424,245.1482,14847.0
2019-05-29 10:25:00,255.0,255.39,254.91,255.39,25140.0,245.1289,245.5039,245.0424,245.5039,25140.0
2019-05-29 10:30:00,255.13,255.28,254.93,254.98,22994.0,245.2539,245.3981,245.0617,245.1097,22994.0
2019-05-29 10:35:00,254.93,255.06,254.22,254.23,27747.0,245.0617,245.1866,244.3791,244.3888,27747.0
2019-05-29 10:40:00,254.19,254.46,253.93,254.14,5849.0,244.3503,244.6099,244.1004,244.3022,5849.0
2019-05-29 10:45:00,254.1,254.42,254.1,254.26,9553.0,244.2638,244.5714,244.2638,244.4176,9553.0
2019-05-29 10:50:00,254.29,254.29,253.66,253.85,11043.0,244.4464,244.4464,243.8408,244.0235,11043.0
2019-05-29 10:55:00,253.92,254.07,253.55,253.68,9596.0,244.0908,244.2349,243.7351,243.86,9596.0
2019-05-29 11:00:00,253.59,253.68,253.33,253.57,11514.0,243.7735,243.86,243.5236,243.7543,11514.0
2019-05-29 11:05:00,253.51,253.83,253.15,253.31,14181.0,243.6966,244.0042,243.3506,243.5044,14181.0
2019-05-29 11:10:00,253.31,253.39,252.84,253.03,19102.0,243.5044,243.5813,243.0526,243.2352,19102.0
2019-05-29 11:15:00,253.09,253.76,252.93,253.7,17199.0,243.2929,243.9369,243.1391,243.8793,17199.0
2019-05-29 11:20:00,253.74,253.78,252.8,253.05,11797.0,243.9177,243.9562,243.0141,243.2544,11797.0
2019-05-29 11:25:00,252.89,253.2,252.84,252.87,5700.0,243.1006,243.3986,243.0526,243.0814,5700.0
2019-05-29 11:30:00,252.86,253.08,252.66,252.66,7801.0,243.0718,243.2833,242.8795,242.8795,7801.0
2019-05-29 11:35:00,252.7,252.86,252.36,252.39,16285.0,242.918,243.0718,242.5911,242.62,16285.0
2019-05-29 11:40:00,252.33,252.39,251.9,252.23,13635.0,242.5623,242.62,242.149,242.4662,13635.0
2019-05-29 11:45:00,252.31,252.4,252.09,252.1,7112.0,242.5431,242.6296,242.3316,242.3412,7112.0
2019-05-29 11:50:00,252.19,252.21,251.39,251.4,7593.0,242.4277,242.4469,241.6587,241.6683,7593.0
2019-05-29 11:55:00,251.48,251.82,251.27,251.6,6168.0,241.7452,242.072,241.5433,241.8606,6168.0
2019-05-29 12:00:00,251.56,251.6,251.23,251.35,10793.0,241.8221,241.8606,241.5049,241.6202,10793.0
2019-05-29 12:05:00,251.26,251.9,251.24,251.9,8669.0,241.5337,242.149,241.5145,242.149,8669.0
2019-05-29 12:10:00,251.84,251.85,251.28,251.34,12531.0,242.0913,242.1009,241.553,241.6106,12531.0
2019-05-29 12:15:00,251.44,251.93,251.14,251.72,16527.0,241.7068,242.1778,241.4184,241.9759,16527.0
2019-05-29 12:20:00,251.89,252.03,251.61,251.69,6560.0,242.1393,242.2739,241.8702,241.9471,6560.0
2019-05-29 12:25:00,251.79,252.42,251.78,252.42,12349.0,242.0432,242.6488,242.0336,242.6488,12349.0
2019-05-29 12:30:00,252.52,252.6,252.21,252.57,4850.0,242.7449,242.8219,242.4469,242.793,4850.0
2019-05-29 12:35:00,252.54,252.64,252.22,252.46,6975.0,242.7642,242.8603,242.4566,242.6873,6975.0
2019-05-29 12:40:00,252.4,252.49,252.22,252.48,7571.0,242.6296,242.7161,242.4566,242.7065,7571.0
2019-05-29 12:45:00,252.39,252.6,252.28,252.54,5913.0,242.62,242.8219,242.5142,242.7642,5913.0
2019-05-29 12:50:00,252.49,252.76,252.27,252.66,6670.0,242.7161,242.9757,242.5046,242.8795,6670.0
2019-05-29 12:55:00,252.62,252.73,252.17,252.48,7559.0,242.8411,242.9468,242.4085,242.7065,7559.0
2019-05-29 13:00:00,252.36,252.38,251.97,252.21,6724.0,242.5911,242.6104,242.2162,242.4469,6724.0
2019-05-29 13:05:00,252.2,253.13,252.14,253.13,5933.0,242.4373,243.3313,242.3797,243.3313,5933.0
2019-05-29 13:10:00,253.32,253.57,253.23,253.35,5364.0,243.514,243.7543,243.4275,243.5428,5364.0
2019-05-29 13:15:00,253.45,253.45,252.93,253.11,6691.0,243.6389,243.6389,243.1391,243.3121,6691.0
2019-05-29 13:20:00,253.11,253.14,252.89,253.08,4846.0,243.3121,243.3409,243.1006,243.2833,4846.0
2019-05-29 13:25:00,253.13,253.15,252.92,253.15,5257.0,243.3313,243.3506,243.1295,243.3506,5257.0
2019-05-29 13:30:00,253.01,253.11,252.88,253.11,1749.0,243.216,243.3121,243.091,243.3121,1749.0
2019-05-29 13:35:00,253.06,253.24,253.03,253.07,8577.0,243.264,243.4371,243.2352,243.2737,8577.0
2019-05-29 13:40:00,253.24,253.59,253.11,253.22,4928.0,243.4371,243.7735,243.3121,243.4179,4928.0
2019-05-29 13:45:00,253.3,253.68,253.3,253.68,3422.0,243.4948,243.86,243.4948,243.86,3422.0
2019-05-29 13:50:00,253.69,253.69,253.1,253.1,4067.0,243.8697,243.8697,243.3025,243.3025,4067.0
2019-05-29 13:55:00,253.18,253.35,253.17,253.19,2400.0,243.3794,243.5428,243.3698,243.389,2400.0
2019-05-29 14:00:00,253.23,253.34,253.09,253.24,2974.0,243.4275,243.5332,243.2929,243.4371,2974.0
2019-05-29 14:05:00,253.11,253.28,253.03,253.06,1500.0,243.3121,243.4755,243.2352,243.264,1500.0
2019-05-29 14:10:00,252.76,252.96,252.51,252.51,3422.0,242.9757,243.1679,242.7353,242.7353,3422.0
2019-05-29 14:15:00,252.59,252.59,252.36,252.49,3975.0,242.8122,242.8122,242.5911,242.7161,3975.0
2019-05-29 14:20:00,252.45,252.49,252.24,252.27,4165.0,242.6777,242.7161,242.4758,242.5046,4165.0
2019-05-29 14:25:00,252.2,252.39,252.13,252.39,3200.0,242.4373,242.62,242.37,242.62,3200.0
2019-05-29 14:30:00,252.22,252.22,251.68,251.69,1900.0,242.4566,242.4566,241.9375,241.9471,1900.0
2019-05-29 14:35:00,251.61,251.63,251.17,251.29,3763.0,241.8702,241.8894,241.4472,241.5626,3763.0
2019-05-29 14:40:00,251.18,251.18,250.75,250.81,2215.0,241.4568,241.4568,241.0435,241.1011,2215.0
2019-05-29 14:45:00,251.01,251.2,250.94,251.12,4041.0,241.2934,241.476,241.2261,241.3991,4041.0
2019-05-29 14:50:00,251.06,251.06,250.76,250.99,3235.0,241.3415,241.3415,241.0531,241.2742,3235.0
2019-05-29 14:55:00,250.91,251.4,250.89,251.19,3900.0,241.1973,241.6683,241.178,241.4664,3900.0
2019-05-29 15:00:00,251.04,251.04,250.43,250.58,7008.0,241.3222,241.3222,240.7359,240.88,7008.0
2019-05-29 15:05:00,250.57,250.78,250.28,250.39,6675.0,240.8704,241.0723,240.5917,240.6974,6675.0
2019-05-29 15:10:00,250.3,250.54,250.21,250.41,10913.0,240.6109,240.8416,240.5244,240.7166,10913.0
2019-05-29 15:15:00,250.43,250.45,250.06,250.09,8401.0,240.7359,240.7551,240.3802,240.409,8401.0
2019-05-29 15:20:00,250.09,250.47,249.85,250.3,10430.0,240.409,240.7743,240.1783,240.6109,10430.0
2019-05-29 15:25:00,250.31,250.34,250.0,250.1,5479.0,240.6205,240.6493,240.3225,240.4186,5479.0
2019-05-29 15:30:00,250.06,250.49,249.78,250.46,12085.0,240.3802,240.7935,240.111,240.7647,12085.0
2019-05-29 15:35:00,250.46,250.55,250.17,250.3,19752.0,240.7647,240.8512,240.4859,240.6109,19752.0
2019-05-29 15:40:00,250.37,250.61,250.25,250.25,17681.0,240.6782,240.9089,240.5628,240.5628,17681.0
2019-05-29 15:45:00,250.23,250.23,249.36,249.36,24335.0,240.5436,240.5436,239.7073,239.7073,24335.0
2019-05-29 15:50:00,249.46,249.46,248.58,249.03,36760.0,239.8034,239.8034,238.9575,239.39,36760.0
2019-05-29 15:55:00,249.12,249.85,249.12,249.62,90308.0,239.4766,240.1783,239.4766,239.9572,90308.0
2019-05-30 09:30:00,250.0,251.13,250.0,250.73,24778.0,240.3225,241.4088,240.3225,241.0242,24778.0
2019-05-30 09:35:00,250.74,250.91,250.47,250.58,9300.0,241.0339,241.1973,240.7743,240.88,9300.0
2019-05-30 09:40:00,250.6,250.76,249.82,250.16,6004.0,240.8993,241.0531,240.1495,240.4763,6004.0
2019-05-30 09:45:00,250.2,251.23,250.05,251.18,14623.0,240.5148,241.5049,240.3706,241.4568,14623.0
2019-05-30 09:50:00,251.33,251.49,250.86,250.86,3100.0,241.601,241.7548,241.1492,241.1492,3100.0
2019-05-30 09:55:00,250.91,251.04,250.66,250.72,5800.0,241.1973,241.3222,240.957,241.0146,5800.0
2019-05-30 10:00:00,250.51,250.76,250.02,250.3,5778.0,240.8128,241.0531,240.3417,240.6109,5778.0
2019-05-30 10:05:00,250.21,250.21,249.64,249.74,4600.0,240.5244,240.5244,239.9764,240.0726,4600.0
2019-05-30 10:10:00,249.82,250.0,249.66,249.97,3600.0,240.1495,240.3225,239.9957,240.2937,3600.0
2019-05-30 10:15:00,250.13,250.28,249.99,250.06,4120.0,240.4475,240.5917,240.3129,240.3802,4120.0
2019-05-30 10:20:00,250.15,250.15,249.7,249.7,2250.0,240.4667,240.4667,240.0341,240.0341,2250.0
2019-05-30 10:25:00,249.83,250.11,249.67,249.79,4070.0,240.1591,240.4282,240.0053,240.1206,4070.0
2019-05-30 10:30:00,249.79,250.2,249.79,250.18,5872.0,240.1206,240.5148,240.1206,240.4955,5872.0
2019-05-30 10:35:00,250.01,250.17,249.32,249.38,15144.0,240.3321,240.4859,239.6688,239.7265,15144.0
2019-05-30 10:40:00,249.38,249.38,248.82,248.93,8888.0,239.7265,239.7265,239.1882,239.2939,8888.0
2019-05-30 10:45:00,248.95,249.42,248.8,249.12,9377.0,239.3131,239.765,239.169,239.4766,9377.0
2019-05-30 10:50:00,249.12,249.3,248.59,248.76,8229.0,239.4766,239.6496,238.9671,239.1305,8229.0
2019-05-30 10:55:00,248.65,249.1,248.62,248.99,6200.0,239.0248,239.4573,238.9959,239.3516,6200.0
2019-05-30 11:00:00,248.93,249.23,248.66,248.99,4490.0,239.2939,239.5823,239.0344,239.3516,4490.0
2019-05-30 11:05:00,248.96,248.97,248.49,248.65,10620.0,239.3228,239.3324,238.871,239.0248,10620.0
2019-05-30 11:10:00,248.64,248.77,248.4,248.59,7477.0,239.0151,239.1401,238.7844,238.9671,7477.0
2019-05-30 11:15:00,248.62,249.07,248.62,248.95,13551.0,238.9959,239.4285,238.9959,239.3131,13551.0
2019-05-30 11:20:00,248.96,249.08,248.46,248.53,11314.0,239.3228,239.4381,238.8421,238.9094,11314.0
2019-05-30 11:25:00,248.54,248.66,248.32,248.33,5014.0,238.919,239.0344,238.7075,238.7171,5014.0
2019-05-30 11:30:00,248.46,248.47,247.91,248.0,7542.0,238.8421,238.8517,238.3134,238.3999,7542.0
2019-05-30 11:35:00,248.05,248.07,247.71,247.71,9257.0,238.448,238.4672,238.1211,238.1211,9257.0
2019-05-30 11:40:00,247.74,248.14,247.57,247.57,7518.0,238.15,238.5345,237.9866,237.9866,7518.0
2019-05-30 11:45:00,247.59,247.72,247.41,247.66,7616.0,238.0058,238.1308,237.8328,238.0731,7616.0
2019-05-30 11:50:00,247.66,247.71,247.3,247.42,9637.0,238.0731,238.1211,237.727,237.8424,9637.0
2019-05-30 11:55:00,247.47,247.95,247.25,247.67,16206.0,237.8904,238.3519,237.679,238.0827,16206.0
2019-05-30 12:00:00,247.73,247.86,247.18,247.56,11899.0,238.1404,238.2653,237.6117,237.977,11899.0
2019-05-30 12:05:00,247.49,247.62,247.44,247.48,3500.0,237.9097,238.0346,237.8616,237.9,3500.0
2019-05-30 12:10:00,247.35,247.63,247.24,247.53,6043.0,237.7751,238.0442,237.6693,237.9481,6043.0
2019-05-30 12:15:00,247.53,247.65,247.21,247.21,3305.0,237.9481,238.0635,237.6405,237.6405,3305.0
2019-05-30 12:20:00,247.22,247.76,247.16,247.75,6388.0,237.6501,238.1692,237.5924,238.1596,6388.0
2019-05-30 12:25:00,247.71,247.91,247.5,247.84,6350.0,238.1211,238.3134,237.9193,238.2461,6350.0
2019-05-30 12:30:00,247.87,248.1,247.72,247.82,4110.0,238.275,238.496,238.1308,238.2269,4110.0
2019-05-30 12:35:00,247.89,248.37,247.77,248.26,5286.0,238.2942,238.7556,238.1788,238.6499,5286.0
2019-05-30 12:40:00,248.26,248.66,248.26,248.6,3164.0,238.6499,239.0344,238.6499,238.9767,3164.0
2019-05-30 12:45:00,248.57,248.62,248.43,248.5,3420.0,238.9479,238.9959,238.8133,238.8806,3420.0
2019-05-30 12:50:00,248.58,248.6,248.42,248.46,2120.0,238.9575,238.9767,238.8037,238.8421,2120.0
2019-05-30 12:55:00,248.56,248.56,248.32,248.32,4843.0,238.9382,238.9382,238.7075,238.7075,4843.0
2019-05-30 13:00:00,248.32,248.32,248.1,248.19,3700.0,238.7075,238.7075,238.496,238.5826,3700.0
2019-05-30 13:05:00,248.19,248.22,248.05,248.07,4600.0,238.5826,238.6114,238.448,238.4672,4600.0
2019-05-30 13:10:00,248.24,248.29,248.18,248.2,1500.0,238.6306,238.6787,238.573,238.5922,1500.0
2019-05-30 13:15:00,248.19,248.19,247.93,248.02,2800.0,238.5826,238.5826,238.3326,238.4191,2800.0
2019-05-30 13:20:00,248.02,248.13,247.72,247.86,3400.0,238.4191,238.5249,238.1308,238.2653,3400.0
2019-05-30 13:25:00,247.75,247.79,247.35,247.79,5301.0,238.1596,238.198,237.7751,238.198,5301.0
2019-05-30 13:30:00,247.73,247.8,247.53,247.61,3349.0,238.1404,238.2077,237.9481,238.025,3349.0
2019-05-30 13:35:00,247.61,247.65,247.36,247.56,2100.0,238.025,238.0635,237.7847,237.977,2100.0
2019-05-30 13:40:00,247.54,247.74,247.27,247.27,3700.0,237.9577,238.15,237.6982,237.6982,3700.0
2019-05-30 13:45:00,247.39,247.57,247.34,247.43,2000.0,237.8135,237.9866,237.7655,237.852,2000.0
2019-05-30 13:50:00,247.4,247.46,247.3,247.38,5500.0,237.8231,237.8808,237.727,237.8039,5500.0
2019-05-30 13:55:00,247.4,247.5,247.34,247.37,8002.0,237.8231,237.9193,237.7655,237.7943,8002.0
2019-05-30 14:00:00,247.33,247.5,247.3,247.5,4111.0,237.7559,237.9193,237.727,237.9193,4111.0
2019-05-30 14:05:00,247.46,247.46,247.0,247.06,11679.0,237.8808,237.8808,237.4386,237.4963,11679.0
2019-05-30 14:10:00,247.06,247.26,247.02,247.04,17618.0,237.4963,237.6886,237.4579,237.4771,17618.0
2019-05-30 14:15:00,247.04,247.06,246.82,246.99,4500.0,237.4771,237.4963,237.2656,237.429,4500.0
2019-05-30 14:20:00,246.96,247.0,246.65,246.89,5293.0,237.4002,237.4386,237.1022,237.3329,5293.0
2019-05-30 14:25:00,246.79,246.84,246.45,246.48,8801.0,237.2368,237.2848,236.9099,236.9388,8801.0
2019-05-30 14:30:00,246.43,246.5,246.27,246.42,12229.0,236.8907,236.958,236.7369,236.8811,12229.0
2019-05-30 14:35:00,246.4,246.4,246.08,246.15,5985.0,236.8619,236.8619,236.5542,236.6215,5985.0
2019-05-30 14:40:00,246.09,246.32,245.86,246.04,7700.0,236.5639,236.785,236.3428,236.5158,7700.0
2019-05-30 14:45:00,245.94,246.39,245.87,246.39,9753.0,236.4197,236.8522,236.3524,236.8522,9753.0
2019-05-30 14:50:00,246.4,246.45,245.99,246.31,13025.0,236.8619,236.9099,236.4677,236.7753,13025.0
2019-05-30 14:55:00,246.29,246.8,246.29,246.8,11231.0,236.7561,237.2464,236.7561,237.2464,11231.0
2019-05-30 15:00:00,246.82,246.82,246.49,246.54,7929.0,237.2656,237.2656,236.9484,236.9964,7929.0
2019-05-30 15:05:00,246.52,246.67,246.2,246.45,8600.0,236.9772,237.1214,236.6696,236.9099,8600.0
2019-05-30 15:10:00,246.47,246.74,246.4,246.74,4463.0,236.9291,237.1887,236.8619,237.1887,4463.0
2019-05-30 15:15:00,246.61,246.93,246.52,246.78,8429.0,237.0637,237.3713,236.9772,237.2271,8429.0
2019-05-30 15:20:00,246.76,247.0,246.74,246.94,6121.0,237.2079,237.4386,237.1887,237.381,6121.0
2019-05-30 15:25:00,246.95,247.33,246.87,247.2,17367.0,237.3906,237.7559,237.3137,237.6309,17367.0
2019-05-30 15:30:00,247.19,247.3,246.94,247.24,13968.0,237.6213,237.727,237.381,237.6693,13968.0
2019-05-30 15:35:00,247.25,247.74,247.23,247.47,18371.0,237.679,238.15,237.6597,237.8904,18371.0
2019-05-30 15:40:00,247.47,247.62,247.45,247.45,14972.0,237.8904,238.0346,237.8712,237.8712,14972.0
2019-05-30 15:45:00,247.49,247.83,247.39,247.78,13201.0,237.9097,238.2365,237.8135,238.1884,13201.0
2019-05-30 15:50:00,247.76,247.83,247.55,247.57,17643.0,238.1692,238.2365,237.9673,237.9866,17643.0
2019-05-30 15:55:00,247.62,248.26,247.62,248.04,52797.0,238.0346,238.6499,238.0346,238.4384,52797.0
2019-05-31 09:30:00,245.2,246.16,244.39,245.22,31732.0,235.7083,236.6311,234.9297,235.7275,31732.0
2019-05-31 09:35:00,244.97,245.63,244.81,244.99,5947.0,235.4872,236.1217,235.3334,235.5064,5947.0
2019-05-31 09:40:00,245.16,245.17,244.58,244.71,9328.0,235.6699,235.6795,235.1123,235.2373,9328.0
2019-05-31 09:45:00,244.8,244.96,244.63,244.85,5108.0,235.3238,235.4776,235.1604,235.3719,5108.0
2019-05-31 09:50:00,244.75,244.75,243.76,244.39,11096.0,235.2757,235.2757,234.324,234.9297,11096.0
2019-05-31 09:55:00,244.44,244.49,244.01,244.22,9398.0,234.9777,235.0258,234.5644,234.7662,9398.0
2019-05-31 10:00:00,244.12,244.2,243.59,243.61,8599.0,234.6701,234.747,234.1606,234.1799,8599.0
2019-05-31 10:05:00,243.79,244.39,243.61,244.31,5954.0,234.3529,234.9297,234.1799,234.8528,5954.0
2019-05-31 10:10:00,244.33,244.42,243.87,243.93,3322.0,234.872,234.9585,234.4298,234.4875,3322.0
2019-05-31 10:15:00,244.45,244.56,244.1,244.4,3510.0,234.9873,235.0931,234.6509,234.9393,3510.0
2019-05-31 10:20:00,244.19,245.0,244.13,244.69,3591.0,234.7374,235.516,234.6797,235.218,3591.0
2019-05-31 10:25:00,244.6,244.82,244.6,244.78,2000.0,235.1315,235.343,235.1315,235.3046,2000.0
2019-05-31 10:30:00,244.77,245.17,244.44,245.14,8115.0,235.295,235.6795,234.9777,235.6506,8115.0
2019-05-31 10:35:00,245.08,245.18,244.98,244.99,5813.0,235.593,235.6891,235.4968,235.5064,5813.0
2019-05-31 10:40:00,245.02,245.08,244.47,244.85,5500.0,235.5353,235.593,235.0066,235.3719,5500.0
2019-05-31 10:45:00,244.72,245.39,244.69,245.39,3206.0,235.2469,235.891,235.218,235.891,3206.0
2019-05-31 10:50:00,245.54,245.91,245.53,245.53,4550.0,236.0351,236.3908,236.0255,236.0255,4550.0
2019-05-31 10:55:00,245.59,245.83,245.45,245.64,22483.0,236.0832,236.3139,235.9486,236.1313,22483.0
2019-05-31 11:00:00,245.56,245.9,245.45,245.67,6521.0,236.0544,236.3812,235.9486,236.1601,6521.0
2019-05-31 11:05:00,245.74,246.04,245.53,246.04,5163.0,236.2274,236.5158,236.0255,236.5158,5163.0
2019-05-31 11:10:00,245.93,246.14,245.87,246.0,3843.0,236.41,236.6119,236.3524,236.4773,3843.0
2019-05-31 11:15:00,246.03,246.37,245.94,246.23,3700.0,236.5062,236.833,236.4197,236.6984,3700.0
2019-05-31 11:20:00,246.27,246.5,246.22,246.42,4300.0,236.7369,236.958,236.6888,236.8811,4300.0
2019-05-31 11:25:00,246.43,246.66,246.34,246.62,4912.0,236.8907,237.1118,236.8042,237.0733,4912.0
2019-05-31 11:30:00,246.61,246.63,246.16,246.19,3892.0,237.0637,237.083,236.6311,236.66,3892.0
2019-05-31 11:35:00,246.28,246.28,245.79,245.95,3107.0,236.7465,236.7465,236.2755,236.4293,3107.0
2019-05-31 11:40:00,246.05,246.24,246.01,246.24,3467.0,236.5254,236.708,236.487,236.708,3467.0
2019-05-31 11:45:00,246.19,246.41,246.16,246.41,3459.0,236.66,236.8715,236.6311,236.8715,3459.0
2019-05-31 11:50:00,246.41,246.5,246.08,246.13,5235.0,236.8715,236.958,236.5542,236.6023,5235.0
2019-05-31 11:55:00,246.09,246.22,245.95,246.2,6100.0,236.5639,236.6888,236.4293,236.6696,6100.0
2019-05-31 12:00:00,246.2,246.21,246.03,246.03,5900.0,236.6696,236.6792,236.5062,236.5062,5900.0
2019-05-31 12:05:00,246.05,246.14,245.9,245.95,5462.0,236.5254,236.6119,236.3812,236.4293,5462.0
2019-05-31 12:10:00,245.89,245.96,245.51,245.75,6300.0,236.3716,236.4389,236.0063,236.237,6300.0
2019-05-31 12:15:00,245.82,245.82,245.57,245.67,3200.0,236.3043,236.3043,236.064,236.1601,3200.0
2019-05-31 12:20:00,245.69,245.69,245.31,245.31,4100.0,236.1793,236.1793,235.814,235.814,4100.0
2019-05-31 12:25:00,245.37,245.48,245.3,245.42,5039.0,235.8717,235.9775,235.8044,235.9198,5039.0
2019-05-31 12:30:00,245.37,245.42,245.22,245.42,2800.0,235.8717,235.9198,235.7275,235.9198,2800.0
2019-05-31 12:35:00,245.46,245.54,245.18,245.27,3650.0,235.9582,236.0351,235.6891,235.7756,3650.0
2019-05-31 12:40:00,245.32,245.34,245.18,245.18,1803.0,235.8237,235.8429,235.6891,235.6891,1803.0
2019-05-31 12:45:00,245.18,245.36,245.18,245.31,2600.0,235.6891,235.8621,235.6891,235.814,2600.0
2019-05-31 12:50:00,245.37,245.46,245.32,245.4,1900.0,235.8717,235.9582,235.8237,235.9006,1900.0
2019-05-31 12:55:00,245.32,245.32,244.95,244.97,2700.0,235.8237,235.8237,235.468,235.4872,2700.0
2019-05-31 13:00:00,245.1,245.1,244.9,244.91,1825.0,235.6122,235.6122,235.4199,235.4295,1825.0
2019-05-31 13:05:00,244.97,245.14,244.92,245.14,3600.0,235.4872,235.6506,235.4391,235.6506,3600.0
2019-05-31 13:10:00,245.11,245.47,245.04,245.47,3305.0,235.6218,235.9679,235.5545,235.9679,3305.0
2019-05-31 13:15:00,245.49,245.49,245.28,245.41,3901.0,235.9871,235.9871,235.7852,235.9102,3901.0
2019-05-31 13:20:00,245.44,245.51,245.41,245.45,1100.0,235.939,236.0063,235.9102,235.9486,1100.0
2019-05-31 13:25:00,245.47,245.49,245.19,245.49,3447.0,235.9679,235.9871,235.6987,235.9871,3447.0
2019-05-31 13:30:00,245.39,245.62,245.39,245.56,3600.0,235.891,236.112,235.891,236.0544,3600.0
2019-05-31 13:35:00,245.64,245.69,245.54,245.64,2400.0,236.1313,236.1793,236.0351,236.1313,2400.0
2019-05-31 13:40:00,245.71,245.73,245.61,245.7,4200.0,236.1986,236.2178,236.1024,236.189,4200.0
2019-05-31 13:45:00,245.73,245.78,245.65,245.74,1769.0,236.2178,236.2659,236.1409,236.2274,1769.0
2019-05-31 13:50:00,245.67,245.77,245.39,245.41,3700.0,236.1601,236.2562,235.891,235.9102,3700.0
2019-05-31 13:55:00,245.45,245.76,245.45,245.71,4551.0,235.9486,236.2466,235.9486,236.1986,4551.0
2019-05-31 14:00:00,245.71,245.81,245.66,245.68,9984.0,236.1986,236.2947,236.1505,236.1697,9984.0
2019-05-31 14:05:00,245.65,245.73,245.54,245.73,4310.0,236.1409,236.2178,236.0351,236.2178,4310.0
2019-05-31 14:10:00,245.7,245.7,245.3,245.3,5600.0,236.189,236.189,235.8044,235.8044,5600.0
2019-05-31 14:15:00,245.47,245.47,245.14,245.24,4582.0,235.9679,235.9679,235.6506,235.7468,4582.0
2019-05-31 14:20:00,245.25,245.47,245.09,245.44,4024.0,235.7564,235.9679,235.6026,235.939,4024.0
2019-05-31 14:25:00,245.46,245.46,245.17,245.26,6916.0,235.9582,235.9582,235.6795,235.766,6916.0
2019-05-31 14:30:00,245.18,245.28,245.15,245.19,4006.0,235.6891,235.7852,235.6602,235.6987,4006.0
2019-05-31 14:35:00,245.27,245.43,245.27,245.36,5133.0,235.7756,235.9294,235.7756,235.8621,5133.0
2019-05-31 14:40:00,245.41,245.81,245.29,245.81,6606.0,235.9102,236.2947,235.7948,236.2947,6606.0
2019-05-31 14:45:00,245.82,245.99,245.62,245.62,4610.0,236.3043,236.4677,236.112,236.112,4610.0
2019-05-31 14:50:00,245.62,245.82,245.56,245.56,9452.0,236.112,236.3043,236.0544,236.0544,9452.0
2019-05-31 14:55:00,245.55,245.62,245.45,245.53,6152.0,236.0448,236.112,235.9486,236.0255,6152.0
2019-05-31 15:00:00,245.53,245.55,245.1,245.18,7179.0,236.0255,236.0448,235.6122,235.6891,7179.0
2019-05-31 15:05:00,245.23,245.33,245.13,245.26,4500.0,235.7371,235.8333,235.641,235.766,4500.0
2019-05-31 15:10:00,245.3,245.49,245.2,245.49,5700.0,235.8044,235.9871,235.7083,235.9871,5700.0
2019-05-31 15:15:00,245.49,245.57,245.2,245.26,4800.0,235.9871,236.064,235.7083,235.766,4800.0
2019-05-31 15:20:00,245.26,245.26,244.71,244.79,7698.0,235.766,235.766,235.2373,235.3142,7698.0
2019-05-31 15:25:00,244.79,244.82,244.39,244.75,8619.0,235.3142,235.343,234.9297,235.2757,8619.0
2019-05-31 15:30:00,244.65,244.75,244.36,244.36,7750.0,235.1796,235.2757,234.9008,234.9008,7750.0
2019-05-31 15:35:00,244.42,244.42,244.0,244.09,11469.0,234.9585,234.9585,234.5548,234.6413,11469.0
2019-05-31 15:40:00,244.14,244.2,243.94,244.07,11219.0,234.6893,234.747,234.4971,234.622,11219.0
2019-05-31 15:45:00,244.05,244.84,244.05,244.83,19314.0,234.6028,235.3622,234.6028,235.3526,19314.0
2019-05-31 15:50:00,244.82,245.04,244.76,244.98,29366.0,235.343,235.5545,235.2853,235.4968,29366.0
2019-05-31 15:55:00,244.92,245.3,244.73,244.84,65600.0,235.4391,235.8044,235.2565,235.3622,65600.0
2019-06-03 09:30:00,245.2,248.56,244.81,248.1,24614.0,235.7083,238.9382,235.3334,238.496,24614.0
2019-06-03 09:35:00,247.76,248.3,245.99,247.2,12717.0,238.1692,238.6883,236.4677,237.6309,12717.0
2019-06-03 09:40:00,247.1,247.1,246.13,246.97,6117.0,237.5348,237.5348,236.6023,237.4098,6117.0
2019-06-03 09:45:00,246.8,246.8,244.83,245.05,15231.0,237.2464,237.2464,235.3526,235.5641,15231.0
2019-06-03 09:50:00,245.16,245.39,244.56,244.61,8592.0,235.6699,235.891,235.0931,235.1411,8592.0
2019-06-03 09:55:00,244.59,245.15,244.21,244.38,7987.0,235.1219,235.6602,234.7566,234.92,7987.0
2019-06-03 10:00:00,244.19,244.19,242.8,243.66,25078.0,234.7374,234.7374,233.4012,234.2279,25078.0
2019-06-03 10:05:00,243.69,244.1,243.06,244.06,11705.0,234.2568,234.6509,233.6511,234.6124,11705.0
2019-06-03 10:10:00,244.16,244.93,244.14,244.65,14869.0,234.7086,235.4488,234.6893,235.1796,14869.0
2019-06-03 10:15:00,244.53,244.95,243.95,244.79,9522.0,235.0642,235.468,234.5067,235.3142,9522.0
2019-06-03 10:20:00,244.8,245.17,244.49,245.17,11841.0,235.3238,235.6795,235.0258,235.6795,11841.0
2019-06-03 10:25:00,245.42,245.92,245.2,245.74,8673.0,235.9198,236.4004,235.7083,236.2274,8673.0
2019-06-03 10:30:00,245.81,245.87,245.42,245.67,9315.0,236.2947,236.3524,235.9198,236.1601,9315.0
2019-06-03 10:35:00,245.7,245.86,245.42,245.86,11223.0,236.189,236.3428,235.9198,236.3428,11223.0
2019-06-03 10:40:00,245.94,246.19,245.69,246.05,8470.0,236.4197,236.66,236.1793,236.5254,8470.0
2019-06-03 10:45:00,246.05,246.05,245.42,245.61,9173.0,236.5254,236.5254,235.9198,236.1024,9173.0
2019-06-03 10:50:00,245.55,245.89,245.48,245.58,9128.0,236.0448,236.3716,235.9775,236.0736,9128.0
2019-06-03 10:55:00,245.59,246.01,245.54,245.89,7478.0,236.0832,236.487,236.0351,236.3716,7478.0
2019-06-03 11:00:00,245.81,246.43,245.8,246.13,8924.0,236.2947,236.8907,236.2851,236.6023,8924.0
2019-06-03 11:05:00,246.24,246.24,245.67,245.77,14488.0,236.708,236.708,236.1601,236.2562,14488.0
2019-06-03 11:10:00,245.68,246.0,245.62,245.94,7006.0,236.1697,236.4773,236.112,236.4197,7006.0
2019-06-03 11:15:00,245.79,246.0,245.52,245.83,9559.0,236.2755,236.4773,236.0159,236.3139,9559.0
2019-06-03 11:20:00,245.78,246.7,245.67,246.57,29133.0,236.2659,237.1502,236.1601,237.0253,29133.0
2019-06-03 11:25:00,246.47,246.74,246.22,246.24,7800.0,236.9291,237.1887,236.6888,236.708,7800.0
2019-06-03 11:30:00,245.98,246.2,245.75,245.89,2658.0,236.4581,236.6696,236.237,236.3716,2658.0
2019-06-03 11:35:00,245.93,246.03,245.47,245.55,6625.0,236.41,236.5062,235.9679,236.0448,6625.0
2019-06-03 11:40:00,245.53,245.71,245.13,245.6,8650.0,236.0255,236.1986,235.641,236.0928,8650.0
2019-06-03 11:45:00,245.49,245.77,245.19,245.24,5573.0,235.9871,236.2562,235.6987,235.7468,5573.0
2019-06-03 11:50:00,245.36,245.36,245.05,245.08,7145.0,235.8621,235.8621,235.5641,235.593,7145.0
2019-06-03 11:55:00,245.04,245.1,244.84,245.02,5701.0,235.5545,235.6122,235.3622,235.5353,5701.0
2019-06-03 12:00:00,244.96,245.21,244.79,244.79,6343.0,235.4776,235.7179,235.3142,235.3142,6343.0
2019-06-03 12:05:00,244.85,244.96,244.16,244.41,8304.0,235.3719,235.4776,234.7086,234.9489,8304.0
2019-06-03 12:10:00,244.35,244.53,244.0,244.23,6730.0,234.8912,235.0642,234.5548,234.7759,6730.0
2019-06-03 12:15:00,244.13,244.13,243.72,243.96,4811.0,234.6797,234.6797,234.2856,234.5163,4811.0
2019-06-03 12:20:00,243.88,244.13,243.28,243.28,6432.0,234.4394,234.6797,233.8626,233.8626,6432.0
2019-06-03 12:25:00,243.31,243.66,243.1,243.1,4317.0,233.8915,234.2279,233.6896,233.6896,4317.0
2019-06-03 12:30:00,243.3,243.49,242.78,242.78,6120.0,233.8819,234.0645,233.382,233.382,6120.0
2019-06-03 12:35:00,242.83,243.07,242.47,242.91,14475.0,233.43,233.6608,233.084,233.507,14475.0
2019-06-03 12:40:00,242.83,242.83,241.84,241.84,9326.0,233.43,233.43,232.4784,232.4784,9326.0
2019-06-03 12:45:00,242.0,242.39,241.8,242.13,17054.0,232.6322,233.0071,232.4399,232.7571,17054.0
2019-06-03 12:50:00,242.05,242.05,241.55,241.6,5387.0,232.6802,232.6802,232.1996,232.2477,5387.0
2019-06-03 12:55:00,241.69,241.87,241.32,241.32,4321.0,232.3342,232.5072,231.9785,231.9785,4321.0
2019-06-03 13:00:00,241.36,241.38,240.85,241.32,9279.0,232.017,232.0362,231.5267,231.9785,9279.0
2019-06-03 13:05:00,241.35,241.41,241.04,241.34,5443.0,232.0073,232.065,231.7093,231.9977,5443.0
2019-06-03 13:10:00,241.5,241.63,241.33,241.58,4682.0,232.1515,232.2765,231.9881,232.2284,4682.0
2019-06-03 13:15:00,241.5,241.66,241.21,241.22,3099.0,232.1515,232.3053,231.8728,231.8824,3099.0
2019-06-03 13:20:00,241.33,241.42,240.79,240.96,5331.0,231.9881,232.0746,231.469,231.6324,5331.0
2019-06-03 13:25:00,241.02,242.41,241.01,241.8,8754.0,231.6901,233.0263,231.6805,232.4399,8754.0
2019-06-03 13:30:00,241.39,241.49,240.46,240.62,8509.0,232.0458,232.1419,231.1518,231.3056,8509.0
2019-06-03 13:35:00,240.73,240.81,240.08,240.11,6681.0,231.4113,231.4882,230.7865,230.8153,6681.0
2019-06-03 13:40:00,240.05,240.85,240.05,240.54,5513.0,230.7577,231.5267,230.7577,231.2287,5513.0
2019-06-03 13:45:00,240.5,240.64,240.13,240.19,4113.0,231.1902,231.3248,230.8346,230.8922,4113.0
2019-06-03 13:50:00,240.22,240.22,239.92,239.92,5119.0,230.9211,230.9211,230.6327,230.6327,5119.0
2019-06-03 13:55:00,239.89,240.92,239.82,240.91,14094.0,230.6039,231.594,230.5366,231.5844,14094.0
2019-06-03 14:00:00,240.86,241.02,240.63,240.75,8051.0,231.5363,231.6901,231.3152,231.4306,8051.0
2019-06-03 14:05:00,240.78,240.97,240.5,240.7,14900.0,231.4594,231.6421,231.1902,231.3825,14900.0
2019-06-03 14:10:00,240.65,240.7,239.93,240.23,13023.0,231.3344,231.3825,230.6423,230.9307,13023.0
2019-06-03 14:15:00,239.97,240.0,239.36,239.37,9651.0,230.6808,230.7096,230.0944,230.104,9651.0
2019-06-03 14:20:00,239.34,239.73,239.33,239.41,15803.0,230.0751,230.4501,230.0655,230.1424,15803.0
2019-06-03 14:25:00,239.42,239.42,238.94,239.13,14094.0,230.1521,230.1521,229.6906,229.8733,14094.0
2019-06-03 14:30:00,239.22,239.55,238.97,239.03,18490.0,229.9598,230.277,229.7195,229.7771,18490.0
2019-06-03 14:35:00,239.11,239.16,238.57,238.81,9791.0,229.8541,229.9021,229.335,229.5657,9791.0
2019-06-03 14:40:00,238.89,239.09,238.54,238.93,4938.0,229.6426,229.8348,229.3061,229.681,4938.0
2019-06-03 14:45:00,238.95,239.0,238.46,238.66,6431.0,229.7002,229.7483,229.2292,229.4215,6431.0
2019-06-03 14:50:00,238.62,238.7,238.28,238.34,6446.0,229.383,229.4599,229.0562,229.1139,6446.0
2019-06-03 14:55:00,238.4,238.7,238.32,238.6,8375.0,229.1715,229.4599,229.0946,229.3638,8375.0
2019-06-03 15:00:00,238.73,238.73,237.56,237.71,10750.0,229.4888,229.4888,228.3641,228.5082,10750.0
2019-06-03 15:05:00,237.69,238.23,237.6,237.61,12346.0,228.489,229.0081,228.4025,228.4121,12346.0
2019-06-03 15:10:00,237.55,238.02,237.18,237.97,8615.0,228.3544,228.8062,227.9988,228.7582,8615.0
2019-06-03 15:15:00,237.97,238.23,237.59,237.81,14894.0,228.7582,229.0081,228.3929,228.6044,14894.0
2019-06-03 15:20:00,237.77,238.23,237.57,237.82,13442.0,228.5659,229.0081,228.3737,228.614,13442.0
2019-06-03 15:25:00,237.61,237.82,236.82,237.19,16326.0,228.4121,228.614,227.6527,228.0084,16326.0
2019-06-03 15:30:00,237.22,237.3,236.79,236.92,19119.0,228.0372,228.1141,227.6239,227.7488,19119.0
2019-06-03 15:35:00,236.95,237.29,236.75,236.84,15417.0,227.7777,228.1045,227.5854,227.6719,15417.0
2019-06-03 15:40:00,236.84,237.57,236.8,237.44,26922.0,227.6719,228.3737,227.6335,228.2487,26922.0
2019-06-03 15:45:00,237.51,237.89,237.17,237.55,22219.0,228.316,228.6813,227.9891,228.3544,22219.0
2019-06-03 15:50:00,237.6,238.0,237.33,237.77,29176.0,228.4025,228.787,228.143,228.5659,29176.0
2019-06-03 15:55:00,237.98,238.56,237.88,238.05,72427.0,228.7678,229.3253,228.6717,228.8351,72427.0
2019-06-04 09:30:00,241.05,241.51,240.14,240.96,26277.0,231.719,232.1611,230.8442,231.6324,26277.0
2019-06-04 09:35:00,241.08,241.77,240.17,240.17,11282.0,231.7478,232.4111,230.873,230.873,11282.0
2019-06-04 09:40:00,240.32,240.5,237.87,237.98,14756.0,231.0172,231.1902,228.6621,228.7678,14756.0
2019-06-04 09:45:00,237.99,239.21,237.8,237.89,18144.0,228.7774,229.9502,228.5948,228.6813,18144.0
2019-06-04 09:50:00,238.23,239.27,237.78,238.45,16658.0,229.0081,230.0079,228.5755,229.2196,16658.0
2019-06-04 09:55:00,238.58,239.43,238.29,238.94,20459.0,229.3446,230.1617,229.0658,229.6906,20459.0
2019-06-04 10:00:00,238.74,238.87,238.36,238.37,8550.0,229.4984,229.6233,229.1331,229.1427,8550.0
2019-06-04 10:05:00,238.44,238.8,238.15,238.22,9832.0,229.21,229.5561,228.9312,228.9985,9832.0
2019-06-04 10:10:00,238.33,239.26,238.29,239.21,14240.0,229.1042,229.9982,229.0658,229.9502,14240.0
2019-06-04 10:15:00,239.32,240.39,239.16,240.37,39592.0,230.0559,231.0845,229.9021,231.0653,39592.0
2019-06-04 10:20:00,240.12,241.73,239.96,241.73,19537.0,230.825,232.3726,230.6711,232.3726,19537.0
2019-06-04 10:25:00,241.72,242.66,241.54,242.32,8409.0,232.363,233.2666,232.19,232.9398,8409.0
2019-06-04 10:30:00,242.34,242.69,241.81,242.06,18202.0,232.959,233.2955,232.4495,232.6899,18202.0
2019-06-04 10:35:00,242.06,242.37,241.78,242.26,6001.0,232.6899,232.9879,232.4207,232.8821,6001.0
2019-06-04 10:40:00,242.24,242.51,241.86,241.97,18081.0,232.8629,233.1224,232.4976,232.6033,18081.0
2019-06-04 10:45:00,241.89,241.93,241.38,241.68,8915.0,232.5264,232.5649,232.0362,232.3246,8915.0
2019-06-04 10:50:00,241.68,241.93,241.07,241.13,8907.0,232.3246,232.5649,231.7382,231.7959,8907.0
2019-06-04 10:55:00,241.14,241.84,241.09,241.77,33858.0,231.8055,232.4784,231.7574,232.4111,33858.0
2019-06-04 11:00:00,241.69,242.61,241.66,242.4,11755.0,232.3342,233.2186,232.3053,233.0167,11755.0
2019-06-04 11:05:00,242.41,243.04,242.31,242.64,14020.0,233.0263,233.6319,232.9302,233.2474,14020.0
2019-06-04 11:10:00,242.72,243.04,242.66,242.93,9637.0,233.3243,233.6319,233.2666,233.5262,9637.0
2019-06-04 11:15:00,243.0,243.76,242.99,243.76,18978.0,233.5935,234.324,233.5839,234.324,18978.0
2019-06-04 11:20:00,243.8,243.88,243.43,243.55,12775.0,234.3625,234.4394,234.0068,234.1222,12775.0
2019-06-04 11:25:00,243.55,244.42,243.52,244.32,12964.0,234.1222,234.9585,234.0933,234.8624,12964.0
2019-06-04 11:30:00,244.31,244.4,243.8,243.94,5591.0,234.8528,234.9393,234.3625,234.4971,5591.0
2019-06-04 11:35:00,243.93,243.93,243.56,243.63,4030.0,234.4875,234.4875,234.1318,234.1991,4030.0
2019-06-04 11:40:00,243.6,243.85,243.6,243.8,9904.0,234.1702,234.4106,234.1702,234.3625,9904.0
2019-06-04 11:45:00,243.85,243.94,243.69,243.7,8820.0,234.4106,234.4971,234.2568,234.2664,8820.0
2019-06-04 11:50:00,243.73,244.29,243.72,244.0,12006.0,234.2952,234.8335,234.2856,234.5548,12006.0
2019-06-04 11:55:00,244.0,244.06,243.76,243.8,5438.0,234.5548,234.6124,234.324,234.3625,5438.0
2019-06-04 12:00:00,243.77,243.89,243.3,243.3,7925.0,234.3337,234.449,233.8819,233.8819,7925.0
2019-06-04 12:05:00,243.12,243.38,242.84,243.04,5970.0,233.7088,233.9588,233.4397,233.6319,5970.0
2019-06-04 12:10:00,243.07,243.35,242.9,243.12,20987.0,233.6608,233.9299,233.4973,233.7088,20987.0
2019-06-04 12:15:00,243.13,243.18,242.88,243.12,4017.0,233.7184,233.7665,233.4781,233.7088,4017.0
2019-06-04 12:20:00,243.13,243.32,242.94,243.3,3866.0,233.7184,233.9011,233.5358,233.8819,3866.0
2019-06-04 12:25:00,243.24,243.7,243.23,243.51,6132.0,233.8242,234.2664,233.8146,234.0837,6132.0
2019-06-04 12:30:00,243.5,243.55,243.25,243.39,9716.0,234.0741,234.1222,233.8338,233.9684,9716.0
2019-06-04 12:35:00,243.41,243.66,243.3,243.42,4332.0,233.9876,234.2279,233.8819,233.9972,4332.0
2019-06-04 12:40:00,243.46,243.51,243.2,243.36,5622.0,234.0357,234.0837,233.7857,233.9395,5622.0
2019-06-04 12:45:00,243.31,243.72,243.31,243.72,2604.0,233.8915,234.2856,233.8915,234.2856,2604.0
2019-06-04 12:50:00,243.83,244.02,243.82,244.01,10694.0,234.3913,234.574,234.3817,234.5644,10694.0
2019-06-04 12:55:00,244.01,244.35,243.77,243.8,6810.0,234.5644,234.8912,234.3337,234.3625,6810.0
2019-06-04 13:00:00,243.75,244.26,243.74,244.2,3451.0,234.3144,234.8047,234.3048,234.747,3451.0
2019-06-04 13:05:00,244.26,244.68,244.26,244.63,4694.0,234.8047,235.2084,234.8047,235.1604,4694.0
2019-06-04 13:10:00,244.68,244.83,244.32,244.57,5049.0,235.2084,235.3526,234.8624,235.1027,5049.0
2019-06-04 13:15:00,244.45,244.51,244.06,244.2,5565.0,234.9873,235.045,234.6124,234.747,5565.0
2019-06-04 13:20:00,244.24,244.55,244.17,244.55,4000.0,234.7855,235.0835,234.7182,235.0835,4000.0
2019-06-04 13:25:00,244.53,244.85,244.53,244.85,2197.0,235.0642,235.3719,235.0642,235.3719,2197.0
2019-06-04 13:30:00,244.94,245.12,244.84,245.02,6200.0,235.4584,235.6314,235.3622,235.5353,6200.0
2019-06-04 13:35:00,245.11,245.12,244.7,244.83,4167.0,235.6218,235.6314,235.2277,235.3526,4167.0
2019-06-04 13:40:00,244.77,245.01,244.68,244.84,1825.0,235.295,235.5257,235.2084,235.3622,1825.0
2019-06-04 13:45:00,244.92,245.2,244.92,245.05,7500.0,235.4391,235.7083,235.4391,235.5641,7500.0
2019-06-04 13:50:00,244.92,245.03,244.65,244.72,4436.0,235.4391,235.5449,235.1796,235.2469,4436.0
2019-06-04 13:55:00,244.81,245.05,244.66,245.02,4577.0,235.3334,235.5641,235.1892,235.5353,4577.0
2019-06-04 14:00:00,245.05,245.32,244.88,245.29,7890.0,235.5641,235.8237,235.4007,235.7948,7890.0
2019-06-04 14:05:00,245.19,245.32,244.94,245.02,5918.0,235.6987,235.8237,235.4584,235.5353,5918.0
2019-06-04 14:10:00,245.16,245.3,245.05,245.24,5030.0,235.6699,235.8044,235.5641,235.7468,5030.0
2019-06-04 14:15:00,245.24,245.29,244.99,245.19,8234.0,235.7468,235.7948,235.5064,235.6987,8234.0
2019-06-04 14:20:00,245.14,245.36,244.96,245.36,6592.0,235.6506,235.8621,235.4776,235.8621,6592.0
2019-06-04 14:25:00,245.37,245.4,245.2,245.4,4236.0,235.8717,235.9006,235.7083,235.9006,4236.0
2019-06-04 14:30:00,245.4,245.4,245.11,245.25,5134.0,235.9006,235.9006,235.6218,235.7564,5134.0
2019-06-04 14:35:00,245.26,245.28,244.87,245.28,4800.0,235.766,235.7852,235.3911,235.7852,4800.0
2019-06-04 14:40:00,245.25,245.55,245.14,245.55,5300.0,235.7564,236.0448,235.6506,236.0448,5300.0
2019-06-04 14:45:00,245.63,245.69,245.39,245.66,5077.0,236.1217,236.1793,235.891,236.1505,5077.0
2019-06-04 14:50:00,245.71,245.72,245.3,245.47,6500.0,236.1986,236.2082,235.8044,235.9679,6500.0
2019-06-04 14:55:00,245.53,245.66,245.34,245.34,5942.0,236.0255,236.1505,235.8429,235.8429,5942.0
2019-06-04 15:00:00,245.43,245.65,245.3,245.65,5300.0,235.9294,236.1409,235.8044,236.1409,5300.0
2019-06-04 15:05:00,245.62,245.8,245.51,245.69,7152.0,236.112,236.2851,236.0063,236.1793,7152.0
2019-06-04 15:10:00,245.7,245.82,245.61,245.8,8871.0,236.189,236.3043,236.1024,236.2851,8871.0
2019-06-04 15:15:00,245.81,245.84,245.54,245.78,8453.0,236.2947,236.3235,236.0351,236.2659,8453.0
2019-06-04 15:20:00,245.8,245.85,245.62,245.72,7189.0,236.2851,236.3331,236.112,236.2082,7189.0
2019-06-04 15:25:00,245.73,246.25,245.7,246.06,10134.0,236.2178,236.7177,236.189,236.535,10134.0
2019-06-04 15:30:00,246.05,246.08,245.78,245.84,14566.0,236.5254,236.5542,236.2659,236.3235,14566.0
2019-06-04 15:35:00,245.83,245.96,245.64,245.89,12923.0,236.3139,236.4389,236.1313,236.3716,12923.0
2019-06-04 15:40:00,245.8,246.01,245.64,246.01,14350.0,236.2851,236.487,236.1313,236.487,14350.0
2019-06-04 15:45:00,245.97,246.34,245.82,246.29,19805.0,236.4485,236.8042,236.3043,236.7561,19805.0
2019-06-04 15:50:00,246.31,246.66,246.3,246.64,37656.0,236.7753,237.1118,236.7657,237.0926,37656.0
2019-06-04 15:55:00,246.61,247.31,246.48,247.18,87201.0,237.0637,237.7366,236.9388,237.6117,87201.0
2019-06-05 09:30:00,249.41,252.0,248.37,249.25,33923.0,239.7553,242.2451,238.7556,239.6015,33923.0
2019-06-05 09:35:00,249.53,250.23,249.18,250.23,6943.0,239.8707,240.5436,239.5342,240.5436,6943.0
2019-06-05 09:40:00,250.11,250.11,248.83,249.03,5028.0,240.4282,240.4282,239.1978,239.39,5028.0
2019-06-05 09:45:00,248.95,249.86,248.87,249.31,10705.0,239.3131,240.1879,239.2362,239.6592,10705.0
2019-06-05 09:50:00,249.32,249.32,248.31,248.58,11445.0,239.6688,239.6688,238.6979,238.9575,11445.0
2019-06-05 09:55:00,248.46,249.71,248.43,249.71,6961.0,238.8421,240.0437,238.8133,240.0437,6961.0
2019-06-05 10:00:00,250.0,250.22,248.84,248.84,4850.0,240.3225,240.534,239.2074,239.2074,4850.0
2019-06-05 10:05:00,249.15,249.91,249.13,249.91,10021.0,239.5054,240.236,239.4862,240.236,10021.0
2019-06-05 10:10:00,249.89,250.26,249.36,249.44,8184.0,240.2168,240.5724,239.7073,239.7842,8184.0
2019-06-05 10:15:00,249.37,249.75,249.19,249.75,7241.0,239.7169,240.0822,239.5439,240.0822,7241.0
2019-06-05 10:20:00,249.62,249.94,249.4,249.88,5320.0,239.9572,240.2648,239.7457,240.2071,5320.0
2019-06-05 10:25:00,249.91,250.11,249.6,249.61,7288.0,240.236,240.4282,239.938,239.9476,7288.0
2019-06-05 10:30:00,249.7,249.7,248.9,249.43,6454.0,240.0341,240.0341,239.2651,239.7746,6454.0
2019-06-05 10:35:00,249.47,249.7,249.07,249.7,6575.0,239.813,240.0341,239.4285,240.0341,6575.0
2019-06-05 10:40:00,249.81,250.25,249.81,250.05,5810.0,240.1399,240.5628,240.1399,240.3706,5810.0
2019-06-05 10:45:00,250.02,250.02,249.13,249.16,5020.0,240.3417,240.3417,239.4862,239.515,5020.0
2019-06-05 10:50:00,249.16,249.32,248.85,249.15,6556.0,239.515,239.6688,239.217,239.5054,6556.0
2019-06-05 10:55:00,249.08,249.41,248.91,249.05,3400.0,239.4381,239.7553,239.2747,239.4093,3400.0
2019-06-05 11:00:00,249.15,249.82,248.95,249.77,6300.0,239.5054,240.1495,239.3131,240.1014,6300.0
2019-06-05 11:05:00,249.66,250.03,249.3,249.58,7800.0,239.9957,240.3513,239.6496,239.9188,7800.0
2019-06-05 11:10:00,249.58,249.9,249.5,249.78,6320.0,239.9188,240.2264,239.8419,240.111,6320.0
2019-06-05 11:15:00,249.68,249.84,249.51,249.77,3900.0,240.0149,240.1687,239.8515,240.1014,3900.0
2019-06-05 11:20:00,249.85,250.31,249.84,250.25,2601.0,240.1783,240.6205,240.1687,240.5628,2601.0
2019-06-05 11:25:00,250.12,250.93,250.08,250.88,5408.0,240.4379,241.2165,240.3994,241.1684,5408.0
2019-06-05 11:30:00,250.93,251.18,250.78,250.92,8305.0,241.2165,241.4568,241.0723,241.2069,8305.0
2019-06-05 11:35:00,250.93,251.16,250.89,251.1,5345.0,241.2165,241.4376,241.178,241.3799,5345.0
2019-06-05 11:40:00,251.06,251.11,250.63,251.07,5523.0,241.3415,241.3895,240.9281,241.3511,5523.0
2019-06-05 11:45:00,250.9,251.13,250.78,250.93,3300.0,241.1877,241.4088,241.0723,241.2165,3300.0
2019-06-05 11:50:00,251.01,251.12,250.8,250.94,2690.0,241.2934,241.3991,241.0915,241.2261,2690.0
2019-06-05 11:55:00,250.96,251.57,250.96,251.5,6917.0,241.2453,241.8317,241.2453,241.7644,6917.0
2019-06-05 12:00:00,251.52,251.72,250.84,251.1,13376.0,241.7837,241.9759,241.13,241.3799,13376.0
2019-06-05 12:05:00,251.13,251.35,251.12,251.33,7535.0,241.4088,241.6202,241.3991,241.601,7535.0
2019-06-05 12:10:00,251.43,251.57,251.24,251.24,12807.0,241.6971,241.8317,241.5145,241.5145,12807.0
2019-06-05 12:15:00,251.23,251.23,250.84,250.95,4434.0,241.5049,241.5049,241.13,241.2357,4434.0
2019-06-05 12:20:00,251.0,251.2,250.95,251.06,3400.0,241.2838,241.476,241.2357,241.3415,3400.0
2019-06-05 12:25:00,251.09,251.61,251.07,251.6,6236.0,241.3703,241.8702,241.3511,241.8606,6236.0
2019-06-05 12:30:00,251.59,251.59,250.69,250.79,5659.0,241.851,241.851,240.9858,241.0819,5659.0
2019-06-05 12:35:00,250.77,250.79,250.38,250.5,6422.0,241.0627,241.0819,240.6878,240.8031,6422.0
2019-06-05 12:40:00,250.5,250.62,250.33,250.48,3703.0,240.8031,240.9185,240.6397,240.7839,3703.0
2019-06-05 12:45:00,250.42,250.58,250.4,250.4,1900.0,240.7262,240.88,240.707,240.707,1900.0
2019-06-05 12:50:00,250.43,251.0,250.43,250.86,6007.0,240.7359,241.2838,240.7359,241.1492,6007.0
2019-06-05 12:55:00,250.77,250.89,250.47,250.47,3498.0,241.0627,241.178,240.7743,240.7743,3498.0
2019-06-05 13:00:00,250.52,250.98,250.48,250.89,3985.0,240.8224,241.2646,240.7839,241.178,3985.0
2019-06-05 13:05:00,250.94,251.36,250.91,251.36,17225.0,241.2261,241.6299,241.1973,241.6299,17225.0
2019-06-05 13:10:00,251.31,251.67,251.22,251.46,2641.0,241.5818,241.9279,241.4953,241.726,2641.0
2019-06-05 13:15:00,251.43,251.53,251.31,251.31,2200.0,241.6971,241.7933,241.5818,241.5818,2200.0
2019-06-05 13:20:00,251.32,251.32,250.85,250.85,2700.0,241.5914,241.5914,241.1396,241.1396,2700.0
2019-06-05 13:25:00,250.93,251.1,250.69,250.91,5168.0,241.2165,241.3799,240.9858,241.1973,5168.0
2019-06-05 13:30:00,250.86,251.01,250.77,250.85,4898.0,241.1492,241.2934,241.0627,241.1396,4898.0
2019-06-05 13:35:00,250.89,251.17,250.73,251.0,3100.0,241.178,241.4472,241.0242,241.2838,3100.0
2019-06-05 13:40:00,250.98,250.99,250.71,250.9,3195.0,241.2646,241.2742,241.005,241.1877,3195.0
2019-06-05 13:45:00,250.93,251.0,250.71,250.88,3651.0,241.2165,241.2838,241.005,241.1684,3651.0
2019-06-05 13:50:00,250.79,251.05,250.65,250.66,3500.0,241.0819,241.3319,240.9473,240.957,3500.0
2019-06-05 13:55:00,250.57,251.02,250.48,251.02,3540.0,240.8704,241.303,240.7839,241.303,3540.0
2019-06-05 14:00:00,250.97,251.27,250.87,251.25,5397.0,241.255,241.5433,241.1588,241.5241,5397.0
2019-06-05 14:05:00,251.29,251.5,251.24,251.39,3400.0,241.5626,241.7644,241.5145,241.6587,3400.0
2019-06-05 14:10:00,251.45,251.62,251.31,251.41,4055.0,241.7164,241.8798,241.5818,241.6779,4055.0
2019-06-05 14:15:00,251.33,251.51,251.28,251.4,3926.0,241.601,241.774,241.553,241.6683,3926.0
2019-06-05 14:20:00,251.26,251.54,251.26,251.54,2500.0,241.5337,241.8029,241.5337,241.8029,2500.0
2019-06-05 14:25:00,251.55,251.55,251.34,251.43,4275.0,241.8125,241.8125,241.6106,241.6971,4275.0
2019-06-05 14:30:00,251.4,251.55,251.25,251.44,5680.0,241.6683,241.8125,241.5241,241.7068,5680.0
2019-06-05 14:35:00,251.52,251.55,251.44,251.44,3555.0,241.7837,241.8125,241.7068,241.7068,3555.0
2019-06-05 14:40:00,251.4,251.42,251.2,251.36,5935.0,241.6683,241.6875,241.476,241.6299,5935.0
2019-06-05 14:45:00,251.39,251.73,251.39,251.47,3300.0,241.6587,241.9855,241.6587,241.7356,3300.0
2019-06-05 14:50:00,251.43,251.53,251.25,251.35,10583.0,241.6971,241.7933,241.5241,241.6202,10583.0
2019-06-05 14:55:00,251.43,251.56,251.35,251.38,3963.0,241.6971,241.8221,241.6202,241.6491,3963.0
2019-06-05 15:00:00,251.27,251.47,251.23,251.47,5732.0,241.5433,241.7356,241.5049,241.7356,5732.0
2019-06-05 15:05:00,251.46,251.67,251.29,251.37,5954.0,241.726,241.9279,241.5626,241.6395,5954.0
2019-06-05 15:10:00,251.42,251.79,251.42,251.7,7466.0,241.6875,242.0432,241.6875,241.9567,7466.0
2019-06-05 15:15:00,251.63,251.8,251.51,251.76,5398.0,241.8894,242.0528,241.774,242.0144,5398.0
2019-06-05 15:20:00,251.7,251.87,251.64,251.82,5100.0,241.9567,242.1201,241.899,242.072,5100.0
2019-06-05 15:25:00,251.8,251.8,251.6,251.6,4939.0,242.0528,242.0528,241.8606,241.8606,4939.0
2019-06-05 15:30:00,251.59,251.59,251.07,251.28,7600.0,241.851,241.851,241.3511,241.553,7600.0
2019-06-05 15:35:00,251.33,251.58,251.06,251.58,11101.0,241.601,241.8413,241.3415,241.8413,11101.0
2019-06-05 15:40:00,251.59,251.97,251.52,251.94,13466.0,241.851,242.2162,241.7837,242.1874,13466.0
2019-06-05 15:45:00,251.93,252.03,251.62,251.69,20663.0,242.1778,242.2739,241.8798,241.9471,20663.0
2019-06-05 15:50:00,251.71,252.22,251.71,252.18,24359.0,241.9663,242.4566,241.9663,242.4181,24359.0
2019-06-05 15:55:00,252.22,252.48,252.07,252.12,59471.0,242.4566,242.7065,242.3124,242.3604,59471.0
2019-06-06 09:30:00,252.84,252.92,250.7,250.7,10156.0,243.0526,243.1295,240.9954,240.9954,10156.0
2019-06-06 09:35:00,251.29,252.08,251.24,251.73,2430.0,241.5626,242.322,241.5145,241.9855,2430.0
2019-06-06 09:40:00,251.34,251.72,250.55,250.99,6405.0,241.6106,241.9759,240.8512,241.2742,6405.0
2019-06-06 09:45:00,250.6,251.21,250.3,250.43,5209.0,240.8993,241.4857,240.6109,240.7359,5209.0
2019-06-06 09:50:00,250.63,251.23,250.36,250.59,6883.0,240.9281,241.5049,240.6686,240.8897,6883.0
2019-06-06 09:55:00,250.72,250.85,250.32,250.33,2408.0,241.0146,241.1396,240.6301,240.6397,2408.0
2019-06-06 10:00:00,250.55,251.1,250.5,251.1,6143.0,240.8512,241.3799,240.8031,241.3799,6143.0
2019-06-06 10:05:00,251.12,251.46,250.93,250.94,9319.0,241.3991,241.726,241.2165,241.2261,9319.0
2019-06-06 10:10:00,251.04,251.04,250.38,250.49,9682.0,241.3222,241.3222,240.6878,240.7935,9682.0
2019-06-06 10:15:00,250.51,251.04,250.44,250.44,13701.0,240.8128,241.3222,240.7455,240.7455,13701.0
2019-06-06 10:20:00,250.63,251.21,250.61,251.21,4704.0,240.9281,241.4857,240.9089,241.4857,4704.0
2019-06-06 10:25:00,251.07,251.27,250.73,250.75,10065.0,241.3511,241.5433,241.0242,241.0435,10065.0
2019-06-06 10:30:00,250.81,251.2,250.61,251.0,11094.0,241.1011,241.476,240.9089,241.2838,11094.0
2019-06-06 10:35:00,251.07,251.24,250.79,250.79,6700.0,241.3511,241.5145,241.0819,241.0819,6700.0
2019-06-06 10:40:00,250.74,251.06,250.56,250.99,5368.0,241.0339,241.3415,240.8608,241.2742,5368.0
2019-06-06 10:45:00,250.8,250.91,250.67,250.8,5388.0,241.0915,241.1973,240.9666,241.0915,5388.0
2019-06-06 10:50:00,250.81,250.96,250.53,250.54,5220.0,241.1011,241.2453,240.832,240.8416,5220.0
2019-06-06 10:55:00,250.49,250.69,250.42,250.54,7677.0,240.7935,240.9858,240.7262,240.8416,7677.0
2019-06-06 11:00:00,250.49,250.54,250.24,250.32,10918.0,240.7935,240.8416,240.5532,240.6301,10918.0
2019-06-06 11:05:00,250.28,250.91,250.28,250.84,7025.0,240.5917,241.1973,240.5917,241.13,7025.0
2019-06-06 11:10:00,250.72,250.72,250.47,250.58,6310.0,241.0146,241.0146,240.7743,240.88,6310.0
2019-06-06 11:15:00,250.52,250.65,250.11,250.3,12082.0,240.8224,240.9473,240.4282,240.6109,12082.0
2019-06-06 11:20:00,250.25,250.93,250.25,250.57,44177.0,240.5628,241.2165,240.5628,240.8704,44177.0
2019-06-06 11:25:00,250.75,251.23,250.69,251.23,5108.0,241.0435,241.5049,240.9858,241.5049,5108.0
2019-06-06 11:30:00,251.15,251.61,251.14,251.5,5400.0,241.428,241.8702,241.4184,241.7644,5400.0
2019-06-06 11:35:00,251.57,251.57,251.15,251.33,6433.0,241.8317,241.8317,241.428,241.601,6433.0
2019-06-06 11:40:00,251.33,251.62,251.06,251.06,4400.0,241.601,241.8798,241.3415,241.3415,4400.0
2019-06-06 11:45:00,250.93,251.19,250.4,250.4,2197.0,241.2165,241.4664,240.707,240.707,2197.0
2019-06-06 11:50:00,250.43,250.79,250.42,250.61,3927.0,240.7359,241.0819,240.7262,240.9089,3927.0
2019-06-06 11:55:00,250.58,250.81,250.5,250.76,7584.0,240.88,241.1011,240.8031,241.0531,7584.0
2019-06-06 12:00:00,250.81,251.19,250.69,251.13,5339.0,241.1011,241.4664,240.9858,241.4088,5339.0
2019-06-06 12:05:00,251.07,251.07,250.49,250.63,10463.0,241.3511,241.3511,240.7935,240.9281,10463.0
2019-06-06 12:10:00,250.55,250.62,250.46,250.51,2100.0,240.8512,240.9185,240.7647,240.8128,2100.0
2019-06-06 12:15:00,250.55,250.77,250.55,250.73,6321.0,240.8512,241.0627,240.8512,241.0242,6321.0
2019-06-06 12:20:00,250.72,250.83,250.61,250.72,4300.0,241.0146,241.1204,240.9089,241.0146,4300.0
2019-06-06 12:25:00,250.75,250.76,250.51,250.52,3996.0,241.0435,241.0531,240.8128,240.8224,3996.0
2019-06-06 12:30:00,250.59,250.74,250.55,250.72,3996.0,240.8897,241.0339,240.8512,241.0146,3996.0
2019-06-06 12:35:00,250.76,251.01,250.75,250.99,4000.0,241.0531,241.2934,241.0435,241.2742,4000.0
2019-06-06 12:40:00,250.94,251.04,250.86,250.92,2100.0,241.2261,241.3222,241.1492,241.2069,2100.0
2019-06-06 12:45:00,250.85,251.71,250.84,251.71,2500.0,241.1396,241.9663,241.13,241.9663,2500.0
2019-06-06 12:50:00,251.64,251.64,251.22,251.22,2630.0,241.899,241.899,241.4953,241.4953,2630.0
2019-06-06 12:55:00,251.28,251.47,251.28,251.44,3326.0,241.553,241.7356,241.553,241.7068,3326.0
2019-06-06 13:00:00,251.36,251.46,251.33,251.42,1420.0,241.6299,241.726,241.601,241.6875,1420.0
2019-06-06 13:05:00,251.44,251.45,251.24,251.24,2282.0,241.7068,241.7164,241.5145,241.5145,2282.0
2019-06-06 13:10:00,251.2,251.24,251.1,251.11,4819.0,241.476,241.5145,241.3799,241.3895,4819.0
2019-06-06 13:15:00,251.13,251.13,250.83,250.84,2602.0,241.4088,241.4088,241.1204,241.13,2602.0
2019-06-06 13:20:00,250.71,250.9,250.71,250.84,2695.0,241.005,241.1877,241.005,241.13,2695.0
2019-06-06 13:25:00,250.86,251.16,250.86,251.02,4899.0,241.1492,241.4376,241.1492,241.303,4899.0
2019-06-06 13:30:00,250.91,251.15,250.91,251.06,1828.0,241.1973,241.428,241.1973,241.3415,1828.0
2019-06-06 13:35:00,251.08,251.15,251.04,251.04,1847.0,241.3607,241.428,241.3222,241.3222,1847.0
2019-06-06 13:40:00,251.16,251.42,251.15,251.36,4721.0,241.4376,241.6875,241.428,241.6299,4721.0
2019-06-06 13:45:00,251.36,251.44,251.3,251.33,2287.0,241.6299,241.7068,241.5722,241.601,2287.0
2019-06-06 13:50:00,251.32,251.58,251.31,251.58,3532.0,241.5914,241.8413,241.5818,241.8413,3532.0
2019-06-06 13:55:00,251.53,251.58,251.43,251.48,1835.0,241.7933,241.8413,241.6971,241.7452,1835.0
2019-06-06 14:00:00,251.48,251.48,251.13,251.42,5050.0,241.7452,241.7452,241.4088,241.6875,5050.0
2019-06-06 14:05:00,251.49,251.63,251.44,251.52,800.0,241.7548,241.8894,241.7068,241.7837,800.0
2019-06-06 14:10:00,251.5,251.62,251.45,251.56,1900.0,241.7644,241.8798,241.7164,241.8221,1900.0
2019-06-06 14:15:00,251.58,251.65,251.54,251.62,4230.0,241.8413,241.9086,241.8029,241.8798,4230.0
2019-06-06 14:20:00,251.62,251.81,251.57,251.61,6261.0,241.8798,242.0624,241.8317,241.8702,6261.0
2019-06-06 14:25:00,251.67,251.68,251.4,251.45,2819.0,241.9279,241.9375,241.6683,241.7164,2819.0
2019-06-06 14:30:00,251.62,252.32,251.49,252.27,6421.0,241.8798,242.5527,241.7548,242.5046,6421.0
2019-06-06 14:35:00,252.29,252.33,252.06,252.22,5922.0,242.5239,242.5623,242.3028,242.4566,5922.0
2019-06-06 14:40:00,252.22,252.73,252.11,252.67,2115.0,242.4566,242.9468,242.3508,242.8891,2115.0
2019-06-06 14:45:00,252.71,252.86,252.58,252.63,2600.0,242.9276,243.0718,242.8026,242.8507,2600.0
2019-06-06 14:50:00,252.68,252.78,252.56,252.62,4465.0,242.8988,242.9949,242.7834,242.8411,4465.0
2019-06-06 14:55:00,252.49,252.7,252.47,252.7,2006.0,242.7161,242.918,242.6969,242.918,2006.0
2019-06-06 15:00:00,252.66,252.79,252.51,252.63,4200.0,242.8795,243.0045,242.7353,242.8507,4200.0
2019-06-06 15:05:00,252.84,252.92,252.68,252.77,5043.0,243.0526,243.1295,242.8988,242.9853,5043.0
2019-06-06 15:10:00,252.82,252.97,252.81,252.95,5200.0,243.0333,243.1775,243.0237,243.1583,5200.0
2019-06-06 15:15:00,252.95,253.52,252.95,253.47,3238.0,243.1583,243.7062,243.1583,243.6582,3238.0
2019-06-06 15:20:00,253.53,253.76,253.37,253.76,4803.0,243.7159,243.9369,243.562,243.9369,4803.0
2019-06-06 15:25:00,253.84,253.96,253.72,253.93,3775.0,244.0139,244.1292,243.8985,244.1004,3775.0
2019-06-06 15:30:00,253.82,254.17,253.75,254.17,17945.0,243.9946,244.3311,243.9273,244.3311,17945.0
2019-06-06 15:35:00,254.15,254.38,253.97,254.08,12248.0,244.3119,244.5329,244.1388,244.2446,12248.0
2019-06-06 15:40:00,254.04,254.13,253.71,253.76,54313.0,244.2061,244.2926,243.8889,243.9369,54313.0
2019-06-06 15:45:00,253.74,253.86,253.5,253.58,15493.0,243.9177,244.0331,243.687,243.7639,15493.0
2019-06-06 15:50:00,253.49,253.78,252.94,252.95,22648.0,243.6774,243.9562,243.1487,243.1583,22648.0
2019-06-06 15:55:00,253.07,253.23,252.89,253.2,55987.0,243.2737,243.4275,243.1006,243.3986,55987.0
2019-06-07 09:30:00,254.03,256.53,253.81,256.47,30971.0,244.1965,246.5997,243.985,246.542,30971.0
2019-06-07 09:35:00,256.46,257.0,255.89,256.87,11264.0,246.5324,247.0515,245.9845,246.9266,11264.0
2019-06-07 09:40:00,257.43,257.95,257.07,257.18,10910.0,247.4649,247.9648,247.1188,247.2246,10910.0
2019-06-07 09:45:00,257.09,258.44,257.09,257.89,9466.0,247.138,248.4358,247.138,247.9071,9466.0
2019-06-07 09:50:00,258.19,258.27,257.65,258.26,8477.0,248.1955,248.2724,247.6764,248.2628,8477.0
2019-06-07 09:55:00,258.07,258.49,258.07,258.43,9778.0,248.0801,248.4839,248.0801,248.4262,9778.0
2019-06-07 10:00:00,258.33,258.69,257.9,258.14,13602.0,248.33,248.6761,247.9167,248.1474,13602.0
2019-06-07 10:05:00,258.15,258.34,257.2,257.36,14357.0,248.157,248.3397,247.2438,247.3976,14357.0
2019-06-07 10:10:00,257.41,257.41,256.82,256.88,8365.0,247.4457,247.4457,246.8785,246.9362,8365.0
2019-06-07 10:15:00,257.07,257.57,257.07,257.5,7445.0,247.1188,247.5995,247.1188,247.5322,7445.0
2019-06-07 10:20:00,257.49,257.77,257.3,257.65,7002.0,247.5226,247.7917,247.3399,247.6764,7002.0
2019-06-07 10:25:00,257.82,258.49,257.7,258.44,5046.0,247.8398,248.4839,247.7244,248.4358,5046.0
2019-06-07 10:30:00,258.46,259.16,258.4,259.16,7187.0,248.455,249.1279,248.3973,249.1279,7187.0
2019-06-07 10:35:00,259.0,259.46,258.89,258.94,19209.0,248.9741,249.4163,248.8684,248.9164,19209.0
2019-06-07 10:40:00,258.94,259.42,258.9,259.42,4466.0,248.9164,249.3779,248.878,249.3779,4466.0
2019-06-07 10:45:00,259.45,259.64,259.03,259.19,4899.0,249.4067,249.5893,249.0029,249.1568,4899.0
2019-06-07 10:50:00,259.25,259.67,259.24,259.25,6292.0,249.2144,249.6182,249.2048,249.2144,6292.0
2019-06-07 10:55:00,259.23,259.9,259.12,259.77,16727.0,249.1952,249.8393,249.0895,249.7143,16727.0
2019-06-07 11:00:00,259.72,259.94,259.47,259.5,6920.0,249.6662,249.8777,249.4259,249.4548,6920.0
2019-06-07 11:05:00,259.49,259.49,258.73,258.75,3216.0,249.4451,249.4451,248.7146,248.7338,3216.0
2019-06-07 11:10:00,258.76,258.93,258.48,258.55,16155.0,248.7434,248.9068,248.4742,248.5415,16155.0
2019-06-07 11:15:00,258.47,259.01,258.39,258.88,7282.0,248.4646,248.9837,248.3877,248.8588,7282.0
2019-06-07 11:20:00,258.8,259.24,258.66,258.66,10056.0,248.7819,249.2048,248.6473,248.6473,10056.0
2019-06-07 11:25:00,258.76,258.77,258.3,258.36,4360.0,248.7434,248.753,248.3012,248.3589,4360.0
2019-06-07 11:30:00,258.36,258.66,258.27,258.48,4494.0,248.3589,248.6473,248.2724,248.4742,4494.0
2019-06-07 11:35:00,258.58,258.6,258.32,258.34,1600.0,248.5704,248.5896,248.3204,248.3397,1600.0
2019-06-07 11:40:00,258.55,258.95,258.32,258.83,3100.0,248.5415,248.926,248.3204,248.8107,3100.0
2019-06-07 11:45:00,258.79,259.02,258.63,259.0,3100.0,248.7722,248.9933,248.6184,248.9741,3100.0
2019-06-07 11:50:00,259.16,259.25,259.01,259.12,5413.0,249.1279,249.2144,248.9837,249.0895,5413.0
2019-06-07 11:55:00,259.09,259.4,259.09,259.36,9073.0,249.0606,249.3586,249.0606,249.3202,9073.0
2019-06-07 12:00:00,259.19,259.39,259.09,259.24,19422.0,249.1568,249.349,249.0606,249.2048,19422.0
2019-06-07 12:05:00,259.24,259.56,259.16,259.32,8712.0,249.2048,249.5124,249.1279,249.2817,8712.0
2019-06-07 12:10:00,259.35,259.69,259.13,259.58,5498.0,249.3106,249.6374,249.0991,249.5317,5498.0
2019-06-07 12:15:00,259.67,259.7,259.32,259.4,7364.0,249.6182,249.647,249.2817,249.3586,7364.0
2019-06-07 12:20:00,259.39,259.61,259.23,259.46,5557.0,249.349,249.5605,249.1952,249.4163,5557.0
2019-06-07 12:25:00,259.42,259.78,259.32,259.61,7715.0,249.3779,249.7239,249.2817,249.5605,7715.0
2019-06-07 12:30:00,259.6,259.66,259.49,259.6,4235.0,249.5509,249.6086,249.4451,249.5509,4235.0
2019-06-07 12:35:00,259.61,259.61,259.17,259.38,5308.0,249.5605,249.5605,249.1375,249.3394,5308.0
2019-06-07 12:40:00,259.38,259.85,259.31,259.76,9689.0,249.3394,249.7912,249.2721,249.7047,9689.0
2019-06-07 12:45:00,259.83,260.12,259.49,259.81,31300.0,249.772,250.0508,249.4451,249.7528,31300.0
2019-06-07 12:50:00,259.78,259.82,259.48,259.65,6319.0,249.7239,249.7624,249.4355,249.5989,6319.0
2019-06-07 12:55:00,259.6,260.0,259.55,259.92,7006.0,249.5509,249.9354,249.5028,249.8585,7006.0
2019-06-07 13:00:00,259.98,260.23,259.83,260.14,11705.0,249.9162,250.1565,249.772,250.07,11705.0
2019-06-07 13:05:00,260.15,260.21,259.9,259.95,8900.0,250.0796,250.1373,249.8393,249.8873,8900.0
2019-06-07 13:10:00,259.92,260.35,259.92,260.23,5667.0,249.8585,250.2719,249.8585,250.1565,5667.0
2019-06-07 13:15:00,260.15,260.48,259.98,260.38,3600.0,250.0796,250.3968,249.9162,250.3007,3600.0
2019-06-07 13:20:00,260.47,260.6,259.65,259.78,21223.0,250.3872,250.5122,249.5989,249.7239,21223.0
2019-06-07 13:25:00,259.8,259.88,259.67,259.69,3636.0,249.7431,249.82,249.6182,249.6374,3636.0
2019-06-07 13:30:00,259.64,259.99,259.64,259.95,4000.0,249.5893,249.9258,249.5893,249.8873,4000.0
2019-06-07 13:35:00,259.95,260.33,259.95,260.23,3335.0,249.8873,250.2526,249.8873,250.1565,3335.0
2019-06-07 13:40:00,260.19,260.22,260.01,260.1,6087.0,250.118,250.1469,249.945,250.0315,6087.0
2019-06-07 13:45:00,260.15,260.16,259.92,260.15,4328.0,250.0796,250.0892,249.8585,250.0796,4328.0
2019-06-07 13:50:00,260.16,260.3,260.03,260.06,9198.0,250.0892,250.2238,249.9642,249.9931,9198.0
2019-06-07 13:55:00,259.98,260.14,259.98,260.04,2418.0,249.9162,250.07,249.9162,249.9739,2418.0
2019-06-07 14:00:00,260.01,260.16,259.88,259.97,8793.0,249.945,250.0892,249.82,249.9066,8793.0
2019-06-07 14:05:00,259.88,260.0,259.64,259.93,6817.0,249.82,249.9354,249.5893,249.8681,6817.0
2019-06-07 14:10:00,259.99,259.99,259.66,259.85,4400.0,249.9258,249.9258,249.6086,249.7912,4400.0
2019-06-07 14:15:00,259.84,259.95,259.51,259.53,5964.0,249.7816,249.8873,249.4644,249.4836,5964.0
2019-06-07 14:20:00,259.56,259.77,259.53,259.77,5943.0,249.5124,249.7143,249.4836,249.7143,5943.0
2019-06-07 14:25:00,259.78,259.87,259.67,259.72,6519.0,249.7239,249.8104,249.6182,249.6662,6519.0
2019-06-07 14:30:00,259.74,259.78,259.52,259.63,9795.0,249.6855,249.7239,249.474,249.5797,9795.0
2019-06-07 14:35:00,259.63,259.68,259.42,259.42,11183.0,249.5797,249.6278,249.3779,249.3779,11183.0
2019-06-07 14:40:00,259.33,259.39,258.58,258.59,12425.0,249.2913,249.349,248.5704,248.58,12425.0
2019-06-07 14:45:00,258.59,258.76,258.17,258.17,15532.0,248.58,248.7434,248.1762,248.1762,15532.0
2019-06-07 14:50:00,258.15,258.36,258.09,258.19,8315.0,248.157,248.3589,248.0993,248.1955,8315.0
2019-06-07 14:55:00,258.1,258.1,257.88,258.01,4581.0,248.1089,248.1089,247.8975,248.0224,4581.0
2019-06-07 15:00:00,257.96,258.31,257.91,258.26,8712.0,247.9744,248.3108,247.9263,248.2628,8712.0
2019-06-07 15:05:00,258.11,258.23,257.95,258.15,4332.0,248.1186,248.2339,247.9648,248.157,4332.0
2019-06-07 15:10:00,258.15,258.34,258.09,258.3,3600.0,248.157,248.3397,248.0993,248.3012,3600.0
2019-06-07 15:15:00,258.24,258.37,258.17,258.2,5730.0,248.2435,248.3685,248.1762,248.2051,5730.0
2019-06-07 15:20:00,258.22,258.44,258.13,258.23,6426.0,248.2243,248.4358,248.1378,248.2339,6426.0
2019-06-07 15:25:00,258.33,258.42,258.14,258.22,8086.0,248.33,248.4166,248.1474,248.2243,8086.0
2019-06-07 15:30:00,258.23,258.31,257.85,257.94,9505.0,248.2339,248.3108,247.8686,247.9551,9505.0
2019-06-07 15:35:00,258.0,258.1,257.81,258.06,14911.0,248.0128,248.1089,247.8302,248.0705,14911.0
2019-06-07 15:40:00,258.1,258.35,258.03,258.04,10773.0,248.1089,248.3493,248.0417,248.0513,10773.0
2019-06-07 15:45:00,257.97,257.97,257.56,257.62,15324.0,247.984,247.984,247.5899,247.6475,15324.0
2019-06-07 15:50:00,257.7,257.72,257.21,257.23,18261.0,247.7244,247.7437,247.2534,247.2726,18261.0
2019-06-07 15:55:00,257.22,257.63,257.22,257.47,51465.0,247.263,247.6571,247.263,247.5033,51465.0
2019-06-10 09:30:00,259.86,260.94,259.38,260.34,26466.0,249.8008,250.839,249.3394,250.2622,26466.0
2019-06-10 09:35:00,260.42,260.53,259.23,260.1,4725.0,250.3391,250.4449,249.1952,250.0315,4725.0
2019-06-10 09:40:00,260.16,261.6,260.16,260.75,7267.0,250.0892,251.4735,250.0892,250.6564,7267.0
2019-06-10 09:45:00,260.81,260.96,259.8,260.19,5201.0,250.714,250.8582,249.7431,250.118,5201.0
2019-06-10 09:50:00,260.2,260.35,259.36,259.93,6150.0,250.1277,250.2719,249.3202,249.8681,6150.0
2019-06-10 09:55:00,259.93,260.44,259.93,260.44,2932.0,249.8681,250.3584,249.8681,250.3584,2932.0
2019-06-10 10:00:00,260.49,261.0,260.37,261.0,2151.0,250.4064,250.8967,250.2911,250.8967,2151.0
2019-06-10 10:05:00,261.05,261.63,260.82,261.31,5709.0,250.9448,251.5023,250.7237,251.1947,5709.0
2019-06-10 10:10:00,261.48,261.74,261.05,261.49,6025.0,251.3581,251.608,250.9448,251.3677,6025.0
2019-06-10 10:15:00,261.44,261.86,261.43,261.86,3400.0,251.3197,251.7234,251.31,251.7234,3400.0
2019-06-10 10:20:00,261.64,261.77,261.01,261.23,8835.0,251.5119,251.6369,250.9063,251.1178,8835.0
2019-06-10 10:25:00,261.24,261.45,260.86,261.25,4100.0,251.1274,251.3293,250.7621,251.137,4100.0
2019-06-10 10:30:00,261.19,261.46,260.86,261.33,4807.0,251.0793,251.3389,250.7621,251.2139,4807.0
2019-06-10 10:35:00,261.5,261.74,261.38,261.7,5352.0,251.3773,251.608,251.262,251.5696,5352.0
2019-06-10 10:40:00,261.74,262.38,261.66,262.36,7313.0,251.608,252.2233,251.5311,252.204,7313.0
2019-06-10 10:45:00,262.39,262.8,262.38,262.63,8300.0,252.2329,252.627,252.2233,252.4636,8300.0
2019-06-10 10:50:00,262.58,262.58,262.0,262.22,7090.0,252.4155,252.4155,251.858,252.0695,7090.0
2019-06-10 10:55:00,262.13,262.14,261.69,261.96,3550.0,251.9829,251.9926,251.56,251.8195,3550.0
2019-06-10 11:00:00,261.82,262.16,261.79,261.96,3815.0,251.6849,252.0118,251.6561,251.8195,3815.0
2019-06-10 11:05:00,261.94,261.95,261.71,261.86,2815.0,251.8003,251.8099,251.5792,251.7234,2815.0
2019-06-10 11:10:00,261.88,262.48,261.88,262.39,5901.0,251.7426,252.3194,251.7426,252.2329,5901.0
2019-06-10 11:15:00,262.54,262.71,262.28,262.39,4602.0,252.3771,252.5405,252.1271,252.2329,4602.0
2019-06-10 11:20:00,262.55,263.02,262.43,262.98,5944.0,252.3867,252.8385,252.2713,252.8,5944.0
2019-06-10 11:25:00,262.82,263.39,262.78,263.09,6680.0,252.6462,253.1942,252.6078,252.9058,6680.0
2019-06-10 11:30:00,262.97,263.46,262.83,263.46,5321.0,252.7904,253.2615,252.6558,253.2615,5321.0
2019-06-10 11:35:00,263.41,263.46,263.2,263.35,3686.0,253.2134,253.2615,253.0115,253.1557,3686.0
2019-06-10 11:40:00,263.44,263.93,263.33,263.89,8028.0,253.2422,253.7133,253.1365,253.6748,8028.0
2019-06-10 11:45:00,263.88,263.94,263.53,263.78,3989.0,253.6652,253.7229,253.3288,253.5691,3989.0
2019-06-10 11:50:00,263.86,263.91,263.48,263.69,6392.0,253.646,253.694,253.2807,253.4826,6392.0
2019-06-10 11:55:00,263.68,263.97,263.32,263.33,9021.0,253.4729,253.7517,253.1269,253.1365,9021.0
2019-06-10 12:00:00,263.32,263.46,262.77,262.77,8827.0,253.1269,253.2615,252.5982,252.5982,8827.0
2019-06-10 12:05:00,262.76,263.23,262.64,262.87,6515.0,252.5886,253.0404,252.4732,252.6943,6515.0
2019-06-10 12:10:00,262.91,263.0,262.69,262.69,4111.0,252.7328,252.8193,252.5213,252.5213,4111.0
2019-06-10 12:15:00,262.75,263.1,262.7,262.7,3531.0,252.5789,252.9154,252.5309,252.5309,3531.0
2019-06-10 12:20:00,262.64,262.71,262.22,262.37,5935.0,252.4732,252.5405,252.0695,252.2137,5935.0
2019-06-10 12:25:00,262.29,262.61,262.29,262.45,2823.0,252.1368,252.4444,252.1368,252.2906,2823.0
2019-06-10 12:30:00,262.34,262.59,262.27,262.47,3136.0,252.1848,252.4251,252.1175,252.3098,3136.0
2019-06-10 12:35:00,262.28,262.37,262.06,262.25,3700.0,252.1271,252.2137,251.9157,252.0983,3700.0
2019-06-10 12:40:00,262.3,262.69,262.3,262.69,5936.0,252.1464,252.5213,252.1464,252.5213,5936.0
2019-06-10 12:45:00,262.51,262.75,262.4,262.69,2096.0,252.3482,252.5789,252.2425,252.5213,2096.0
2019-06-10 12:50:00,262.82,262.82,262.51,262.66,2351.0,252.6462,252.6462,252.3482,252.4924,2351.0
2019-06-10 12:55:00,262.64,262.71,262.34,262.42,2780.0,252.4732,252.5405,252.1848,252.2617,2780.0
2019-06-10 13:00:00,262.43,263.08,262.43,263.08,5033.0,252.2713,252.8962,252.2713,252.8962,5033.0
2019-06-10 13:05:00,262.88,262.93,262.67,262.93,3531.0,252.7039,252.752,252.502,252.752,3531.0
2019-06-10 13:10:00,262.81,263.66,262.81,263.63,8353.0,252.6366,253.4537,252.6366,253.4249,8353.0
2019-06-10 13:15:00,263.63,263.63,263.21,263.25,4972.0,253.4249,253.4249,253.0211,253.0596,4972.0
2019-06-10 13:20:00,263.15,263.45,263.15,263.19,4851.0,252.9635,253.2518,252.9635,253.0019,4851.0
2019-06-10 13:25:00,263.08,263.21,262.96,263.01,2343.0,252.8962,253.0211,252.7808,252.8289,2343.0
2019-06-10 13:30:00,262.93,263.17,262.87,262.94,2600.0,252.752,252.9827,252.6943,252.7616,2600.0
2019-06-10 13:35:00,263.01,263.03,262.73,262.91,2860.0,252.8289,252.8481,252.5597,252.7328,2860.0
2019-06-10 13:40:00,263.03,263.04,262.75,262.79,3257.0,252.8481,252.8577,252.5789,252.6174,3257.0
2019-06-10 13:45:00,262.73,262.86,262.69,262.78,1900.0,252.5597,252.6847,252.5213,252.6078,1900.0
2019-06-10 13:50:00,262.81,262.87,262.64,262.86,2324.0,252.6366,252.6943,252.4732,252.6847,2324.0
2019-06-10 13:55:00,262.88,262.91,262.73,262.73,500.0,252.7039,252.7328,252.5597,252.5597,500.0
2019-06-10 14:00:00,262.7,262.7,262.0,262.06,3300.0,252.5309,252.5309,251.858,251.9157,3300.0
2019-06-10 14:05:00,262.19,262.28,262.11,262.15,2110.0,252.0406,252.1271,251.9637,252.0022,2110.0
2019-06-10 14:10:00,262.06,262.06,261.17,261.19,5700.0,251.9157,251.9157,251.0601,251.0793,5700.0
2019-06-10 14:15:00,261.17,261.17,260.67,261.05,5212.0,251.0601,251.0601,250.5795,250.9448,5212.0
2019-06-10 14:20:00,261.11,261.52,261.0,261.33,2200.0,251.0024,251.3966,250.8967,251.2139,2200.0
2019-06-10 14:25:00,261.35,261.64,261.35,261.46,2035.0,251.2331,251.5119,251.2331,251.3389,2035.0
2019-06-10 14:30:00,261.47,261.7,261.36,261.57,18940.0,251.3485,251.5696,251.2428,251.4446,18940.0
2019-06-10 14:35:00,261.45,261.5,261.22,261.45,2978.0,251.3293,251.3773,251.1082,251.3293,2978.0
2019-06-10 14:40:00,261.36,261.45,261.3,261.34,1900.0,251.2428,251.3293,251.1851,251.2235,1900.0
2019-06-10 14:45:00,261.32,261.5,261.3,261.5,3400.0,251.2043,251.3773,251.1851,251.3773,3400.0
2019-06-10 14:50:00,261.3,261.32,261.03,261.12,4500.0,251.1851,251.2043,250.9255,251.012,4500.0
2019-06-10 14:55:00,261.12,261.24,261.0,261.07,2866.0,251.012,251.1274,250.8967,250.964,2866.0
2019-06-10 15:00:00,261.21,261.39,261.13,261.29,2991.0,251.0986,251.2716,251.0217,251.1755,2991.0
2019-06-10 15:05:00,261.29,261.36,261.14,261.31,4268.0,251.1755,251.2428,251.0313,251.1947,4268.0
2019-06-10 15:10:00,261.36,261.43,260.91,260.93,4158.0,251.2428,251.31,250.8102,250.8294,4158.0
2019-06-10 15:15:00,260.93,261.19,260.82,261.09,20101.0,250.8294,251.0793,250.7237,250.9832,20101.0
2019-06-10 15:20:00,261.16,261.16,260.74,260.76,3533.0,251.0505,251.0505,250.6468,250.666,3533.0
2019-06-10 15:25:00,260.71,260.8,260.31,260.34,10908.0,250.6179,250.7044,250.2334,250.2622,10908.0
2019-06-10 15:30:00,260.44,261.2,260.33,260.99,6977.0,250.3584,251.0889,250.2526,250.8871,6977.0
2019-06-10 15:35:00,260.98,261.0,260.77,260.88,9560.0,250.8775,250.8967,250.6756,250.7813,9560.0
2019-06-10 15:40:00,260.82,261.08,260.82,260.93,24246.0,250.7237,250.9736,250.7237,250.8294,24246.0
2019-06-10 15:45:00,260.89,261.16,260.76,261.03,12759.0,250.7909,251.0505,250.666,250.9255,12759.0
2019-06-10 15:50:00,261.02,261.55,260.86,261.52,20210.0,250.9159,251.4254,250.7621,251.3966,20210.0
2019-06-10 15:55:00,261.53,261.53,260.46,260.52,81918.0,251.4062,251.4062,250.3776,250.4353,81918.0
2019-06-11 09:30:00,263.17,264.0,262.37,263.19,30042.0,252.9827,253.7806,252.2137,253.0019,30042.0
2019-06-11 09:35:00,263.28,263.28,262.38,262.6,7850.0,253.0884,253.0884,252.2233,252.4348,7850.0
2019-06-11 09:40:00,262.69,262.94,262.55,262.66,6300.0,252.5213,252.7616,252.3867,252.4924,6300.0
2019-06-11 09:45:00,262.7,263.13,262.04,262.12,8615.0,252.5309,252.9442,251.8964,251.9733,8615.0
2019-06-11 09:50:00,262.12,262.12,261.29,261.5,21189.0,251.9733,251.9733,251.1755,251.3773,21189.0
2019-06-11 09:55:00,261.43,261.5,260.66,260.66,6271.0,251.31,251.3773,250.5699,250.5699,6271.0
2019-06-11 10:00:00,260.87,261.68,260.64,261.56,15370.0,250.7717,251.5504,250.5506,251.435,15370.0
2019-06-11 10:05:00,261.69,261.69,260.71,261.13,4842.0,251.56,251.56,250.6179,251.0217,4842.0
2019-06-11 10:10:00,261.28,261.29,260.65,260.77,4749.0,251.1659,251.1755,250.5602,250.6756,4749.0
2019-06-11 10:15:00,260.69,261.03,260.68,260.77,4433.0,250.5987,250.9255,250.5891,250.6756,4433.0
2019-06-11 10:20:00,260.9,261.36,260.82,260.91,10200.0,250.8006,251.2428,250.7237,250.8102,10200.0
2019-06-11 10:25:00,261.01,261.09,260.67,260.92,7526.0,250.9063,250.9832,250.5795,250.8198,7526.0
2019-06-11 10:30:00,260.9,261.0,260.38,260.4,4223.0,250.8006,250.8967,250.3007,250.3199,4223.0
2019-06-11 10:35:00,260.26,260.46,259.88,260.46,5004.0,250.1853,250.3776,249.82,250.3776,5004.0
2019-06-11 10:40:00,260.47,260.61,259.6,259.64,4310.0,250.3872,250.5218,249.5509,249.5893,4310.0
2019-06-11 10:45:00,259.6,259.88,259.28,259.28,8565.0,249.5509,249.82,249.2433,249.2433,8565.0
2019-06-11 10:50:00,259.36,259.38,258.95,259.09,9976.0,249.3202,249.3394,248.926,249.0606,9976.0
2019-06-11 10:55:00,259.03,259.13,258.89,258.94,11866.0,249.0029,249.0991,248.8684,248.9164,11866.0
2019-06-11 11:00:00,258.98,259.01,258.49,258.58,3948.0,248.9549,248.9837,248.4839,248.5704,3948.0
2019-06-11 11:05:00,258.55,258.55,258.11,258.31,1739.0,248.5415,248.5415,248.1186,248.3108,1739.0
2019-06-11 11:10:00,258.08,258.19,257.8,258.09,3567.0,248.0897,248.1955,247.8206,248.0993,3567.0
2019-06-11 11:15:00,258.08,258.62,258.08,258.56,4833.0,248.0897,248.6088,248.0897,248.5511,4833.0
2019-06-11 11:20:00,258.65,258.65,257.95,258.13,5911.0,248.6377,248.6377,247.9648,248.1378,5911.0
2019-06-11 11:25:00,258.06,258.07,257.07,257.11,5491.0,248.0705,248.0801,247.1188,247.1573,5491.0
2019-06-11 11:30:00,257.32,257.33,255.87,256.1,17173.0,247.3591,247.3688,245.9653,246.1864,17173.0
2019-06-11 11:35:00,256.02,256.29,255.73,255.78,8569.0,246.1095,246.369,245.8307,245.8788,8569.0
2019-06-11 11:40:00,255.88,255.97,255.61,255.77,6491.0,245.9749,246.0614,245.7153,245.8691,6491.0
2019-06-11 11:45:00,255.82,256.49,255.74,256.47,3885.0,245.9172,246.5613,245.8403,246.542,3885.0
2019-06-11 11:50:00,256.55,256.93,256.55,256.61,6796.0,246.6189,246.9842,246.6189,246.6766,6796.0
2019-06-11 11:55:00,256.63,256.82,256.08,256.08,5699.0,246.6959,246.8785,246.1671,246.1671,5699.0
2019-06-11 12:00:00,256.13,256.14,255.25,255.26,6945.0,246.2152,246.2248,245.3693,245.3789,6945.0
2019-06-11 12:05:00,255.32,255.47,254.95,255.34,3311.0,245.4366,245.5808,245.0809,245.4558,3311.0
2019-06-11 12:10:00,255.25,255.63,255.16,255.4,2855.0,245.3693,245.7346,245.2828,245.5135,2855.0
2019-06-11 12:15:00,255.81,255.85,255.43,255.43,2257.0,245.9076,245.946,245.5423,245.5423,2257.0
2019-06-11 12:20:00,255.45,256.01,255.45,255.72,10302.0,245.5615,246.0999,245.5615,245.8211,10302.0
2019-06-11 12:25:00,255.75,255.99,255.74,255.84,2614.0,245.8499,246.0806,245.8403,245.9364,2614.0
2019-06-11 12:30:00,255.87,256.36,255.87,256.21,5000.0,245.9653,246.4363,245.9653,246.2921,5000.0
2019-06-11 12:35:00,256.21,256.36,256.05,256.05,2704.0,246.2921,246.4363,246.1383,246.1383,2704.0
2019-06-11 12:40:00,256.02,256.22,255.77,256.22,5062.0,246.1095,246.3017,245.8691,246.3017,5062.0
2019-06-11 12:45:00,256.27,256.52,256.25,256.25,2961.0,246.3498,246.5901,246.3306,246.3306,2961.0
2019-06-11 12:50:00,256.42,256.48,256.19,256.29,3366.0,246.494,246.5517,246.2729,246.369,3366.0
2019-06-11 12:55:00,256.21,256.56,256.16,256.34,6083.0,246.2921,246.6286,246.244,246.4171,6083.0
2019-06-11 13:00:00,256.44,256.64,256.44,256.63,2700.0,246.5132,246.7055,246.5132,246.6959,2700.0
2019-06-11 13:05:00,256.66,256.81,256.43,256.47,2818.0,246.7247,246.8689,246.5036,246.542,2818.0
2019-06-11 13:10:00,256.38,256.69,256.27,256.69,2699.0,246.4555,246.7535,246.3498,246.7535,2699.0
2019-06-11 13:15:00,256.63,256.77,256.53,256.55,13593.0,246.6959,246.8304,246.5997,246.6189,13593.0
2019-06-11 13:20:00,256.43,256.45,255.98,255.98,2912.0,246.5036,246.5228,246.071,246.071,2912.0
2019-06-11 13:25:00,255.91,256.02,255.72,255.77,13722.0,246.0037,246.1095,245.8211,245.8691,13722.0
2019-06-11 13:30:00,255.78,256.05,255.57,256.05,2846.0,245.8788,246.1383,245.6769,246.1383,2846.0
2019-06-11 13:35:00,255.97,256.24,255.78,255.78,2100.0,246.0614,246.3209,245.8788,245.8788,2100.0
2019-06-11 13:40:00,255.79,255.86,255.54,255.66,4417.0,245.8884,245.9557,245.648,245.7634,4417.0
2019-06-11 13:45:00,255.66,255.94,255.62,255.94,3400.0,245.7634,246.0326,245.7249,246.0326,3400.0
2019-06-11 13:50:00,255.95,256.24,255.95,256.24,3658.0,246.0422,246.3209,246.0422,246.3209,3658.0
2019-06-11 13:55:00,256.27,256.58,256.27,256.49,2739.0,246.3498,246.6478,246.3498,246.5613,2739.0
2019-06-11 14:00:00,256.68,257.11,256.68,256.89,3225.0,246.7439,247.1573,246.7439,246.9458,3225.0
2019-06-11 14:05:00,256.88,256.89,256.59,256.83,3385.0,246.9362,246.9458,246.6574,246.8881,3385.0
2019-06-11 14:10:00,256.83,257.14,256.69,257.05,2000.0,246.8881,247.1861,246.7535,247.0996,2000.0
2019-06-11 14:15:00,257.07,257.07,256.29,256.37,6182.0,247.1188,247.1188,246.369,246.4459,6182.0
2019-06-11 14:20:00,256.41,256.44,255.73,256.03,9395.0,246.4844,246.5132,245.8307,246.1191,9395.0
2019-06-11 14:25:00,256.07,256.35,256.04,256.26,4056.0,246.1575,246.4267,246.1287,246.3402,4056.0
2019-06-11 14:30:00,256.26,256.27,255.91,256.07,4438.0,246.3402,246.3498,246.0037,246.1575,4438.0
2019-06-11 14:35:00,256.02,256.02,255.7,255.75,3341.0,246.1095,246.1095,245.8019,245.8499,3341.0
2019-06-11 14:40:00,255.76,255.77,255.47,255.71,5447.0,245.8595,245.8691,245.5808,245.8115,5447.0
2019-06-11 14:45:00,255.71,255.71,255.4,255.47,6024.0,245.8115,245.8115,245.5135,245.5808,6024.0
2019-06-11 14:50:00,255.43,255.65,255.41,255.52,3329.0,245.5423,245.7538,245.5231,245.6288,3329.0
2019-06-11 14:55:00,255.47,255.84,255.45,255.66,6615.0,245.5808,245.9364,245.5615,245.7634,6615.0
2019-06-11 15:00:00,255.71,255.79,255.57,255.57,2621.0,245.8115,245.8884,245.6769,245.6769,2621.0
2019-06-11 15:05:00,255.63,256.29,255.59,256.23,4900.0,245.7346,246.369,245.6961,246.3113,4900.0
2019-06-11 15:10:00,256.18,256.41,256.15,256.18,2800.0,246.2633,246.4844,246.2344,246.2633,2800.0
2019-06-11 15:15:00,256.29,256.37,256.06,256.37,5074.0,246.369,246.4459,246.1479,246.4459,5074.0
2019-06-11 15:20:00,256.38,256.55,256.13,256.5,8000.0,246.4555,246.6189,246.2152,246.5709,8000.0
2019-06-11 15:25:00,256.41,256.47,256.18,256.32,5862.0,246.4844,246.542,246.2633,246.3979,5862.0
2019-06-11 15:30:00,256.3,256.96,256.15,256.88,9511.0,246.3786,247.0131,246.2344,246.9362,9511.0
2019-06-11 15:35:00,256.82,256.82,256.59,256.75,6800.0,246.8785,246.8785,246.6574,246.8112,6800.0
2019-06-11 15:40:00,256.67,256.73,256.33,256.33,8155.0,246.7343,246.792,246.4075,246.4075,8155.0
2019-06-11 15:45:00,256.32,256.69,256.21,256.62,16447.0,246.3979,246.7535,246.2921,246.6862,16447.0
2019-06-11 15:50:00,256.63,256.72,256.39,256.65,17013.0,246.6959,246.7824,246.4651,246.7151,17013.0
2019-06-11 15:55:00,256.68,257.03,256.62,256.83,75520.0,246.7439,247.0804,246.6862,246.8881,75520.0
2019-06-12 09:30:00,256.72,258.53,255.64,256.5,15229.0,246.7824,248.5223,245.7442,246.5709,15229.0
2019-06-12 09:35:00,256.36,258.03,256.36,257.76,4406.0,246.4363,248.0417,246.4363,247.7821,4406.0
2019-06-12 09:40:00,257.73,258.71,257.3,258.08,4935.0,247.7533,248.6953,247.3399,248.0897,4935.0
2019-06-12 09:45:00,257.91,258.8,257.34,257.48,7349.0,247.9263,248.7819,247.3784,247.5129,7349.0
2019-06-12 09:50:00,257.61,258.45,257.53,258.02,4290.0,247.6379,248.4454,247.561,248.032,4290.0
2019-06-12 09:55:00,258.0,258.4,258.0,258.27,3801.0,248.0128,248.3973,248.0128,248.2724,3801.0
2019-06-12 10:00:00,258.28,258.47,258.1,258.44,4964.0,248.282,248.4646,248.1089,248.4358,4964.0
2019-06-12 10:05:00,258.45,258.45,257.39,257.6,6885.0,248.4454,248.4454,247.4264,247.6283,6885.0
2019-06-12 10:10:00,257.56,257.69,257.27,257.41,7125.0,247.5899,247.7148,247.3111,247.4457,7125.0
2019-06-12 10:15:00,257.29,257.56,257.2,257.2,3069.0,247.3303,247.5899,247.2438,247.2438,3069.0
2019-06-12 10:20:00,257.22,257.43,255.9,255.9,5760.0,247.263,247.4649,245.9941,245.9941,5760.0
2019-06-12 10:25:00,256.0,256.73,255.94,256.73,5917.0,246.0902,246.792,246.0326,246.792,5917.0
2019-06-12 10:30:00,256.35,256.64,256.18,256.64,3079.0,246.4267,246.7055,246.2633,246.7055,3079.0
2019-06-12 10:35:00,256.58,257.23,256.58,257.23,8659.0,246.6478,247.2726,246.6478,247.2726,8659.0
2019-06-12 10:40:00,257.15,257.25,256.86,256.86,4885.0,247.1957,247.2919,246.9169,246.9169,4885.0
2019-06-12 10:45:00,257.09,257.55,257.04,257.24,2100.0,247.138,247.5802,247.09,247.2822,2100.0
2019-06-12 10:50:00,257.33,257.33,256.82,257.03,3148.0,247.3688,247.3688,246.8785,247.0804,3148.0
2019-06-12 10:55:00,256.76,256.85,256.67,256.83,1750.0,246.8208,246.9073,246.7343,246.8881,1750.0
2019-06-12 11:00:00,256.9,257.11,256.87,257.0,3381.0,246.9554,247.1573,246.9266,247.0515,3381.0
2019-06-12 11:05:00,257.01,257.01,256.65,256.88,3300.0,247.0611,247.0611,246.7151,246.9362,3300.0
2019-06-12 11:10:00,256.88,256.92,256.25,256.44,4100.0,246.9362,246.9746,246.3306,246.5132,4100.0
2019-06-12 11:15:00,256.38,256.45,256.24,256.44,3353.0,246.4555,246.5228,246.3209,246.5132,3353.0
2019-06-12 11:20:00,256.61,256.84,256.48,256.84,4227.0,246.6766,246.8977,246.5517,246.8977,4227.0
2019-06-12 11:25:00,256.87,256.87,256.64,256.65,1900.0,246.9266,246.9266,246.7055,246.7151,1900.0
2019-06-12 11:30:00,256.63,256.9,256.63,256.83,3182.0,246.6959,246.9554,246.6959,246.8881,3182.0
2019-06-12 11:35:00,256.74,256.74,256.28,256.63,2465.0,246.8016,246.8016,246.3594,246.6959,2465.0
2019-06-12 11:40:00,256.45,256.61,256.33,256.57,3110.0,246.5228,246.6766,246.4075,246.6382,3110.0
2019-06-12 11:45:00,256.42,256.63,256.35,256.54,4662.0,246.494,246.6959,246.4267,246.6093,4662.0
2019-06-12 11:50:00,256.54,256.59,256.38,256.48,2713.0,246.6093,246.6574,246.4555,246.5517,2713.0
2019-06-12 11:55:00,256.53,256.55,256.24,256.25,1990.0,246.5997,246.6189,246.3209,246.3306,1990.0
2019-06-12 12:00:00,256.27,256.42,256.2,256.42,4323.0,246.3498,246.494,246.2825,246.494,4323.0
2019-06-12 12:05:00,256.39,256.69,256.37,256.55,3234.0,246.4651,246.7535,246.4459,246.6189,3234.0
2019-06-12 12:10:00,256.5,256.51,256.19,256.25,1438.0,246.5709,246.5805,246.2729,246.3306,1438.0
2019-06-12 12:15:00,256.04,256.34,255.89,256.27,16769.0,246.1287,246.4171,245.9845,246.3498,16769.0
2019-06-12 12:20:00,256.09,256.75,256.07,256.75,3265.0,246.1768,246.8112,246.1575,246.8112,3265.0
2019-06-12 12:25:00,256.89,257.15,256.89,257.15,2410.0,246.9458,247.1957,246.9458,247.1957,2410.0
2019-06-12 12:30:00,257.09,257.51,257.03,257.35,2370.0,247.138,247.5418,247.0804,247.388,2370.0
2019-06-12 12:35:00,257.32,257.52,257.31,257.52,2022.0,247.3591,247.5514,247.3495,247.5514,2022.0
2019-06-12 12:40:00,257.42,257.63,257.41,257.53,3926.0,247.4553,247.6571,247.4457,247.561,3926.0
2019-06-12 12:45:00,257.56,257.73,257.44,257.48,1828.0,247.5899,247.7533,247.4745,247.5129,1828.0
2019-06-12 12:50:00,257.42,257.51,257.4,257.44,1200.0,247.4553,247.5418,247.436,247.4745,1200.0
2019-06-12 12:55:00,257.37,257.51,257.37,257.47,9807.0,247.4072,247.5418,247.4072,247.5033,9807.0
2019-06-12 13:00:00,257.48,257.53,257.35,257.4,1493.0,247.5129,247.561,247.388,247.436,1493.0
2019-06-12 13:05:00,257.39,257.52,257.21,257.21,5100.0,247.4264,247.5514,247.2534,247.2534,5100.0
2019-06-12 13:10:00,257.15,257.32,257.08,257.26,2600.0,247.1957,247.3591,247.1284,247.3015,2600.0
2019-06-12 13:15:00,257.28,257.34,257.15,257.33,1863.0,247.3207,247.3784,247.1957,247.3688,1863.0
2019-06-12 13:20:00,257.24,257.32,257.01,257.08,1939.0,247.2822,247.3591,247.0611,247.1284,1939.0
2019-06-12 13:25:00,257.04,257.25,256.84,257.25,3384.0,247.09,247.2919,246.8977,247.2919,3384.0
2019-06-12 13:30:00,257.25,257.31,257.07,257.23,3447.0,247.2919,247.3495,247.1188,247.2726,3447.0
2019-06-12 13:35:00,257.29,257.29,256.97,257.1,1732.0,247.3303,247.3303,247.0227,247.1477,1732.0
2019-06-12 13:40:00,257.08,257.13,256.95,257.06,1500.0,247.1284,247.1765,247.0035,247.1092,1500.0
2019-06-12 13:45:00,257.1,257.11,256.98,256.98,1564.0,247.1477,247.1573,247.0323,247.0323,1564.0
2019-06-12 13:50:00,257.05,257.26,257.05,257.19,2618.0,247.0996,247.3015,247.0996,247.2342,2618.0
2019-06-12 13:55:00,257.18,257.27,257.11,257.2,2502.0,247.2246,247.3111,247.1573,247.2438,2502.0
2019-06-12 14:00:00,257.19,257.65,257.18,257.57,3298.0,247.2342,247.6764,247.2246,247.5995,3298.0
2019-06-12 14:05:00,257.48,257.66,257.32,257.36,2100.0,247.5129,247.686,247.3591,247.3976,2100.0
2019-06-12 14:10:00,257.29,257.51,257.29,257.37,2733.0,247.3303,247.5418,247.3303,247.4072,2733.0
2019-06-12 14:15:00,257.41,257.41,257.11,257.24,2870.0,247.4457,247.4457,247.1573,247.2822,2870.0
2019-06-12 14:20:00,257.33,257.33,256.99,256.99,18327.0,247.3688,247.3688,247.0419,247.0419,18327.0
2019-06-12 14:25:00,256.97,257.33,256.96,257.33,1625.0,247.0227,247.3688,247.0131,247.3688,1625.0
2019-06-12 14:30:00,257.45,257.47,257.4,257.45,1425.0,247.4841,247.5033,247.436,247.4841,1425.0
2019-06-12 14:35:00,257.51,257.52,257.39,257.43,1735.0,247.5418,247.5514,247.4264,247.4649,1735.0
2019-06-12 14:40:00,257.41,257.49,257.26,257.49,2477.0,247.4457,247.5226,247.3015,247.5226,2477.0
2019-06-12 14:45:00,257.59,257.75,257.59,257.75,1411.0,247.6187,247.7725,247.6187,247.7725,1411.0
2019-06-12 14:50:00,257.6,257.64,257.27,257.33,1500.0,247.6283,247.6668,247.3111,247.3688,1500.0
2019-06-12 14:55:00,257.26,257.39,257.26,257.3,2522.0,247.3015,247.4264,247.3015,247.3399,2522.0
2019-06-12 15:00:00,257.41,257.55,257.36,257.4,2429.0,247.4457,247.5802,247.3976,247.436,2429.0
2019-06-12 15:05:00,257.45,257.68,257.45,257.68,4940.0,247.4841,247.7052,247.4841,247.7052,4940.0
2019-06-12 15:10:00,257.61,257.68,257.5,257.52,1700.0,247.6379,247.7052,247.5322,247.5514,1700.0
2019-06-12 15:15:00,257.5,257.57,257.38,257.57,4467.0,247.5322,247.5995,247.4168,247.5995,4467.0
2019-06-12 15:20:00,257.58,257.63,257.44,257.53,2735.0,247.6091,247.6571,247.4745,247.561,2735.0
2019-06-12 15:25:00,257.51,257.79,257.51,257.79,3618.0,247.5418,247.8109,247.5418,247.8109,3618.0
2019-06-12 15:30:00,257.78,257.96,257.76,257.96,3581.0,247.8013,247.9744,247.7821,247.9744,3581.0
2019-06-12 15:35:00,257.9,257.9,257.74,257.76,5422.0,247.9167,247.9167,247.7629,247.7821,5422.0
2019-06-12 15:40:00,257.76,258.0,257.76,257.81,12431.0,247.7821,248.0128,247.7821,247.8302,12431.0
2019-06-12 15:45:00,257.77,257.84,257.6,257.69,9684.0,247.7917,247.859,247.6283,247.7148,9684.0
2019-06-12 15:50:00,257.76,257.93,257.75,257.82,14627.0,247.7821,247.9455,247.7725,247.8398,14627.0
2019-06-12 15:55:00,257.76,257.83,257.13,257.39,60293.0,247.7821,247.8494,247.1765,247.4264,60293.0
2019-06-13 09:30:00,258.8,259.11,257.75,258.21,9209.0,248.7819,249.0799,247.7725,248.2147,9209.0
2019-06-13 09:35:00,258.66,259.4,258.66,259.05,4449.0,248.6473,249.3586,248.6473,249.0222,4449.0
2019-06-13 09:40:00,258.95,258.95,257.92,258.11,8918.0,248.926,248.926,247.9359,248.1186,8918.0
2019-06-13 09:45:00,258.17,259.34,258.03,258.84,5460.0,248.1762,249.3009,248.0417,248.8203,5460.0
2019-06-13 09:50:00,258.88,259.07,258.53,258.57,8350.0,248.8588,249.0414,248.5223,248.5608,8350.0
2019-06-13 09:55:00,258.49,258.49,258.07,258.43,2027.0,248.4839,248.4839,248.0801,248.4262,2027.0
2019-06-13 10:00:00,258.43,258.44,257.61,257.84,8821.0,248.4262,248.4358,247.6379,247.859,8821.0
2019-06-13 10:05:00,257.96,258.08,257.49,257.63,3500.0,247.9744,248.0897,247.5226,247.6571,3500.0
2019-06-13 10:10:00,257.63,258.4,257.63,258.07,4100.0,247.6571,248.3973,247.6571,248.0801,4100.0
2019-06-13 10:15:00,257.95,258.43,257.94,258.35,2900.0,247.9648,248.4262,247.9551,248.3493,2900.0
2019-06-13 10:20:00,258.35,259.22,258.34,259.22,3279.0,248.3493,249.1856,248.3397,249.1856,3279.0
2019-06-13 10:25:00,258.95,258.95,257.83,258.19,4293.0,248.926,248.926,247.8494,248.1955,4293.0
2019-06-13 10:30:00,258.07,258.36,257.9,258.12,4176.0,248.0801,248.3589,247.9167,248.1282,4176.0
2019-06-13 10:35:00,258.21,258.54,258.21,258.29,6100.0,248.2147,248.5319,248.2147,248.2916,6100.0
2019-06-13 10:40:00,258.21,258.21,257.99,258.11,4437.0,248.2147,248.2147,248.0032,248.1186,4437.0
2019-06-13 10:45:00,258.0,258.43,257.83,257.99,17220.0,248.0128,248.4262,247.8494,248.0032,17220.0
2019-06-13 10:50:00,258.09,258.52,257.8,258.34,14044.0,248.0993,248.5127,247.8206,248.3397,14044.0
2019-06-13 10:55:00,258.38,258.41,257.95,258.03,3300.0,248.3781,248.4069,247.9648,248.0417,3300.0
2019-06-13 11:00:00,258.05,258.26,257.97,258.26,4300.0,248.0609,248.2628,247.984,248.2628,4300.0
2019-06-13 11:05:00,258.14,258.14,257.46,257.7,5518.0,248.1474,248.1474,247.4937,247.7244,5518.0
2019-06-13 11:10:00,257.86,258.09,257.8,258.07,4400.0,247.8782,248.0993,247.8206,248.0801,4400.0
2019-06-13 11:15:00,258.13,258.43,257.95,258.43,8119.0,248.1378,248.4262,247.9648,248.4262,8119.0
2019-06-13 11:20:00,258.53,258.6,258.24,258.6,3125.0,248.5223,248.5896,248.2435,248.5896,3125.0
2019-06-13 11:25:00,258.61,258.94,258.51,258.85,2102.0,248.5992,248.9164,248.5031,248.8299,2102.0
2019-06-13 11:30:00,258.72,258.97,258.68,258.68,2895.0,248.7049,248.9453,248.6665,248.6665,2895.0
2019-06-13 11:35:00,258.5,258.74,258.32,258.72,3200.0,248.4935,248.7242,248.3204,248.7049,3200.0
2019-06-13 11:40:00,258.74,258.98,258.73,258.75,5043.0,248.7242,248.9549,248.7146,248.7338,5043.0
2019-06-13 11:45:00,258.66,258.81,258.51,258.72,2300.0,248.6473,248.7915,248.5031,248.7049,2300.0
2019-06-13 11:50:00,258.82,258.85,258.64,258.64,3461.0,248.8011,248.8299,248.628,248.628,3461.0
2019-06-13 11:55:00,258.61,258.73,258.41,258.53,4700.0,248.5992,248.7146,248.4069,248.5223,4700.0
2019-06-13 12:00:00,258.44,258.72,258.44,258.51,1955.0,248.4358,248.7049,248.4358,248.5031,1955.0
2019-06-13 12:05:00,258.55,258.79,258.55,258.61,1700.0,248.5415,248.7722,248.5415,248.5992,1700.0
2019-06-13 12:10:00,258.61,258.63,258.21,258.21,3100.0,248.5992,248.6184,248.2147,248.2147,3100.0
2019-06-13 12:15:00,258.27,258.34,257.83,258.0,6521.0,248.2724,248.3397,247.8494,248.0128,6521.0
2019-06-13 12:20:00,258.15,258.2,257.86,258.0,2500.0,248.157,248.2051,247.8782,248.0128,2500.0
2019-06-13 12:25:00,258.03,258.14,257.73,257.73,1999.0,248.0417,248.1474,247.7533,247.7533,1999.0
2019-06-13 12:30:00,257.63,257.79,257.5,257.58,3914.0,247.6571,247.8109,247.5322,247.6091,3914.0
2019-06-13 12:35:00,257.5,257.83,257.5,257.61,3342.0,247.5322,247.8494,247.5322,247.6379,3342.0
2019-06-13 12:40:00,257.65,257.9,257.58,257.81,2900.0,247.6764,247.9167,247.6091,247.8302,2900.0
2019-06-13 12:45:00,257.95,258.12,257.89,257.89,1000.0,247.9648,248.1282,247.9071,247.9071,1000.0
2019-06-13 12:50:00,257.8,258.2,257.75,258.2,3300.0,247.8206,248.2051,247.7725,248.2051,3300.0
2019-06-13 12:55:00,258.26,258.41,258.23,258.37,1800.0,248.2628,248.4069,248.2339,248.3685,1800.0
2019-06-13 13:00:00,258.4,258.5,258.29,258.31,1800.0,248.3973,248.4935,248.2916,248.3108,1800.0
2019-06-13 13:05:00,258.36,258.36,258.16,258.32,2800.0,248.3589,248.3589,248.1666,248.3204,2800.0
2019-06-13 13:10:00,258.31,258.39,258.12,258.12,15838.0,248.3108,248.3877,248.1282,248.1282,15838.0
2019-06-13 13:15:00,258.13,258.25,258.05,258.05,2484.0,248.1378,248.2531,248.0609,248.0609,2484.0
2019-06-13 13:20:00,258.06,258.14,257.9,258.04,2604.0,248.0705,248.1474,247.9167,248.0513,2604.0
2019-06-13 13:25:00,258.01,258.36,257.99,258.22,2701.0,248.0224,248.3589,248.0032,248.2243,2701.0
2019-06-13 13:30:00,258.19,258.25,258.11,258.11,1500.0,248.1955,248.2531,248.1186,248.1186,1500.0
2019-06-13 13:35:00,258.22,258.29,258.01,258.09,2263.0,248.2243,248.2916,248.0224,248.0993,2263.0
2019-06-13 13:40:00,258.07,258.08,257.95,257.98,2816.0,248.0801,248.0897,247.9648,247.9936,2816.0
2019-06-13 13:45:00,257.83,258.05,257.64,258.02,3200.0,247.8494,248.0609,247.6668,248.032,3200.0
2019-06-13 13:50:00,258.04,258.15,257.95,258.05,10135.0,248.0513,248.157,247.9648,248.0609,10135.0
2019-06-13 13:55:00,258.04,258.08,257.83,257.92,16398.0,248.0513,248.0897,247.8494,247.9359,16398.0
2019-06-13 14:00:00,257.82,258.05,257.82,257.87,11188.0,247.8398,248.0609,247.8398,247.8879,11188.0
2019-06-13 14:05:00,257.93,257.98,257.8,257.81,16708.0,247.9455,247.9936,247.8206,247.8302,16708.0
2019-06-13 14:10:00,257.81,258.14,257.7,258.06,38380.0,247.8302,248.1474,247.7244,248.0705,38380.0
2019-06-13 14:15:00,258.07,258.09,257.58,257.86,14173.0,248.0801,248.0993,247.6091,247.8782,14173.0
2019-06-13 14:20:00,257.85,257.96,257.85,257.96,2600.0,247.8686,247.9744,247.8686,247.9744,2600.0
2019-06-13 14:25:00,257.91,257.96,257.75,257.76,6071.0,247.9263,247.9744,247.7725,247.7821,6071.0
2019-06-13 14:30:00,257.83,257.84,257.24,257.24,6472.0,247.8494,247.859,247.2822,247.2822,6472.0
2019-06-13 14:35:00,257.2,257.38,256.76,256.84,13581.0,247.2438,247.4168,246.8208,246.8977,13581.0
2019-06-13 14:40:00,256.73,257.22,256.6,257.22,15501.0,246.792,247.263,246.667,247.263,15501.0
2019-06-13 14:45:00,257.23,257.28,256.9,257.27,3001.0,247.2726,247.3207,246.9554,247.3111,3001.0
2019-06-13 14:50:00,257.22,257.34,257.06,257.25,6929.0,247.263,247.3784,247.1092,247.2919,6929.0
2019-06-13 14:55:00,257.29,257.45,257.18,257.29,16598.0,247.3303,247.4841,247.2246,247.3303,16598.0
2019-06-13 15:00:00,257.37,257.42,256.85,256.95,5200.0,247.4072,247.4553,246.9073,247.0035,5200.0
2019-06-13 15:05:00,256.95,257.07,256.74,256.75,7611.0,247.0035,247.1188,246.8016,246.8112,7611.0
2019-06-13 15:10:00,256.77,256.78,256.42,256.5,6400.0,246.8304,246.84,246.494,246.5709,6400.0
2019-06-13 15:15:00,256.36,256.37,255.98,256.34,9713.0,246.4363,246.4459,246.071,246.4171,9713.0
2019-06-13 15:20:00,256.4,256.71,256.36,256.64,5434.0,246.4748,246.7728,246.4363,246.7055,5434.0
2019-06-13 15:25:00,256.66,256.71,256.44,256.71,6000.0,246.7247,246.7728,246.5132,246.7728,6000.0
2019-06-13 15:30:00,256.65,256.87,256.58,256.69,9770.0,246.7151,246.9266,246.6478,246.7535,9770.0
2019-06-13 15:35:00,256.76,256.88,256.68,256.77,6190.0,246.8208,246.9362,246.7439,246.8304,6190.0
2019-06-13 15:40:00,256.77,256.95,256.62,256.65,13302.0,246.8304,247.0035,246.6862,246.7151,13302.0
2019-06-13 15:45:00,256.66,256.84,256.57,256.57,9324.0,246.7247,246.8977,246.6382,246.6382,9324.0
2019-06-13 15:50:00,256.6,256.95,256.54,256.91,15139.0,246.667,247.0035,246.6093,246.965,15139.0
2019-06-13 15:55:00,256.94,257.3,256.61,257.23,64191.0,246.9939,247.3399,246.6766,247.2726,64191.0
2019-06-14 09:30:00,256.37,257.34,256.1,256.28,14913.0,246.4459,247.3784,246.1864,246.3594,14913.0
2019-06-14 09:35:00,256.41,256.78,256.24,256.28,1729.0,246.4844,246.84,246.3209,246.3594,1729.0
2019-06-14 09:40:00,256.33,256.33,255.49,255.6,2957.0,246.4075,246.4075,245.6,245.7057,2957.0
2019-06-14 09:45:00,255.48,256.22,255.36,256.07,13148.0,245.5904,246.3017,245.475,246.1575,13148.0
2019-06-14 09:50:00,255.75,256.29,255.54,255.57,19678.0,245.8499,246.369,245.648,245.6769,19678.0
2019-06-14 09:55:00,255.49,256.59,255.49,256.41,9479.0,245.6,246.6574,245.6,246.4844,9479.0
2019-06-14 10:00:00,256.24,256.49,255.61,256.26,10179.0,246.3209,246.5613,245.7153,246.3402,10179.0
2019-06-14 10:05:00,256.17,256.24,255.9,256.24,5014.0,246.2537,246.3209,245.9941,246.3209,5014.0
2019-06-14 10:10:00,256.37,256.58,256.04,256.2,5646.0,246.4459,246.6478,246.1287,246.2825,5646.0
2019-06-14 10:15:00,256.28,256.49,256.11,256.14,3330.0,246.3594,246.5613,246.196,246.2248,3330.0
2019-06-14 10:20:00,256.05,256.14,255.94,256.09,3470.0,246.1383,246.2248,246.0326,246.1768,3470.0
2019-06-14 10:25:00,256.02,256.02,255.43,255.43,3627.0,246.1095,246.1095,245.5423,245.5423,3627.0
2019-06-14 10:30:00,255.48,255.94,255.41,255.49,3700.0,245.5904,246.0326,245.5231,245.6,3700.0
2019-06-14 10:35:00,255.66,255.99,255.59,255.67,1600.0,245.7634,246.0806,245.6961,245.773,1600.0
2019-06-14 10:40:00,255.61,255.62,255.19,255.19,8369.0,245.7153,245.7249,245.3116,245.3116,8369.0
2019-06-14 10:45:00,255.2,255.73,255.19,255.73,6149.0,245.3212,245.8307,245.3116,245.8307,6149.0
2019-06-14 10:50:00,255.91,256.09,255.58,255.86,12269.0,246.0037,246.1768,245.6865,245.9557,12269.0
2019-06-14 10:55:00,255.75,255.78,255.02,255.14,12984.0,245.8499,245.8788,245.1482,245.2635,12984.0
2019-06-14 11:00:00,255.17,255.2,254.9,254.95,2939.0,245.2924,245.3212,245.0328,245.0809,2939.0
2019-06-14 11:05:00,254.98,255.17,254.91,254.95,6154.0,245.1097,245.2924,245.0424,245.0809,6154.0
2019-06-14 11:10:00,254.85,254.85,254.29,254.3,12350.0,244.9848,244.9848,244.4464,244.456,12350.0
2019-06-14 11:15:00,254.3,254.77,254.15,254.68,14634.0,244.456,244.9079,244.3119,244.8213,14634.0
2019-06-14 11:20:00,254.72,255.47,254.63,255.33,9325.0,244.8598,245.5808,244.7733,245.4462,9325.0
2019-06-14 11:25:00,255.4,255.49,255.2,255.27,14450.0,245.5135,245.6,245.3212,245.3885,14450.0
2019-06-14 11:30:00,255.24,255.56,255.17,255.35,17411.0,245.3597,245.6673,245.2924,245.4654,17411.0
2019-06-14 11:35:00,255.28,255.58,255.17,255.52,14825.0,245.3981,245.6865,245.2924,245.6288,14825.0
2019-06-14 11:40:00,255.55,255.57,255.03,255.07,15159.0,245.6577,245.6769,245.1578,245.1962,15159.0
2019-06-14 11:45:00,255.08,255.25,255.07,255.21,1408.0,245.2059,245.3693,245.1962,245.3308,1408.0
2019-06-14 11:50:00,255.1,255.2,254.9,254.98,2004.0,245.2251,245.3212,245.0328,245.1097,2004.0
2019-06-14 11:55:00,254.91,255.12,254.9,254.92,1700.0,245.0424,245.2443,245.0328,245.052,1700.0
2019-06-14 12:00:00,254.76,254.86,254.53,254.53,1500.0,244.8982,244.9944,244.6771,244.6771,1500.0
2019-06-14 12:05:00,254.64,254.78,254.58,254.72,1800.0,244.7829,244.9175,244.7252,244.8598,1800.0
2019-06-14 12:10:00,254.71,254.96,254.71,254.95,2100.0,244.8502,245.0905,244.8502,245.0809,2100.0
2019-06-14 12:15:00,254.84,255.01,254.81,254.93,2900.0,244.9751,245.1386,244.9463,245.0617,2900.0
2019-06-14 12:20:00,254.9,255.09,254.88,254.98,2684.0,245.0328,245.2155,245.0136,245.1097,2684.0
2019-06-14 12:25:00,254.88,254.88,254.71,254.72,858.0,245.0136,245.0136,244.8502,244.8598,858.0
2019-06-14 12:30:00,254.75,254.94,254.66,254.93,5413.0,244.8886,245.0713,244.8021,245.0617,5413.0
2019-06-14 12:35:00,255.0,255.1,254.92,254.92,3100.0,245.1289,245.2251,245.052,245.052,3100.0
2019-06-14 12:40:00,254.91,254.95,254.87,254.9,800.0,245.0424,245.0809,245.004,245.0328,800.0
2019-06-14 12:45:00,254.96,255.06,254.95,254.96,1800.0,245.0905,245.1866,245.0809,245.0905,1800.0
2019-06-14 12:50:00,254.98,255.03,254.68,254.98,10400.0,245.1097,245.1578,244.8213,245.1097,10400.0
2019-06-14 12:55:00,254.92,255.0,254.8,254.8,14261.0,245.052,245.1289,244.9367,244.9367,14261.0
2019-06-14 13:00:00,254.86,254.86,254.67,254.67,1200.0,244.9944,244.9944,244.8117,244.8117,1200.0
2019-06-14 13:05:00,254.64,254.76,254.57,254.76,1917.0,244.7829,244.8982,244.7156,244.8982,1917.0
2019-06-14 13:10:00,254.75,254.95,254.74,254.89,900.0,244.8886,245.0809,244.879,245.0232,900.0
2019-06-14 13:15:00,254.89,254.89,254.8,254.8,1800.0,245.0232,245.0232,244.9367,244.9367,1800.0
2019-06-14 13:20:00,254.8,254.9,254.7,254.9,1402.0,244.9367,245.0328,244.8406,245.0328,1402.0
2019-06-14 13:25:00,254.93,254.93,254.72,254.82,1605.0,245.0617,245.0617,244.8598,244.9559,1605.0
2019-06-14 13:30:00,254.78,254.83,254.67,254.75,2200.0,244.9175,244.9655,244.8117,244.8886,2200.0
2019-06-14 13:35:00,254.74,254.78,254.66,254.78,1000.0,244.879,244.9175,244.8021,244.9175,1000.0
2019-06-14 13:40:00,254.69,254.9,254.66,254.9,2632.0,244.8309,245.0328,244.8021,245.0328,2632.0
2019-06-14 13:45:00,254.85,254.91,254.74,254.78,3209.0,244.9848,245.0424,244.879,244.9175,3209.0
2019-06-14 13:50:00,254.83,254.92,254.75,254.91,2700.0,244.9655,245.052,244.8886,245.0424,2700.0
2019-06-14 13:55:00,254.95,254.95,254.67,254.67,3202.0,245.0809,245.0809,244.8117,244.8117,3202.0
2019-06-14 14:00:00,254.61,254.83,254.54,254.76,5738.0,244.754,244.9655,244.6868,244.8982,5738.0
2019-06-14 14:05:00,254.81,254.87,254.77,254.81,2200.0,244.9463,245.004,244.9079,244.9463,2200.0
2019-06-14 14:10:00,254.87,254.89,254.69,254.74,4019.0,245.004,245.0232,244.8309,244.879,4019.0
2019-06-14 14:15:00,254.84,255.05,254.82,254.95,7627.0,244.9751,245.177,244.9559,245.0809,7627.0
2019-06-14 14:20:00,254.99,254.99,254.86,254.93,3000.0,245.1193,245.1193,244.9944,245.0617,3000.0
2019-06-14 14:25:00,254.95,254.99,254.86,254.97,3850.0,245.0809,245.1193,244.9944,245.1001,3850.0
2019-06-14 14:30:00,254.99,255.03,254.88,254.99,5811.0,245.1193,245.1578,245.0136,245.1193,5811.0
2019-06-14 14:35:00,255.04,255.05,254.9,255.02,20348.0,245.1674,245.177,245.0328,245.1482,20348.0
2019-06-14 14:40:00,254.98,254.99,254.84,254.91,6386.0,245.1097,245.1193,244.9751,245.0424,6386.0
2019-06-14 14:45:00,254.98,254.98,254.64,254.66,8723.0,245.1097,245.1097,244.7829,244.8021,8723.0
2019-06-14 14:50:00,254.65,254.68,254.47,254.5,17664.0,244.7925,244.8213,244.6195,244.6483,17664.0
2019-06-14 14:55:00,254.51,254.51,254.36,254.44,9710.0,244.6579,244.6579,244.5137,244.5906,9710.0
2019-06-14 15:00:00,254.47,254.59,254.36,254.54,14807.0,244.6195,244.7348,244.5137,244.6868,14807.0
2019-06-14 15:05:00,254.55,254.55,254.32,254.45,11180.0,244.6964,244.6964,244.4753,244.6002,11180.0
2019-06-14 15:10:00,254.46,254.5,254.33,254.38,15054.0,244.6099,244.6483,244.4849,244.5329,15054.0
2019-06-14 15:15:00,254.42,254.94,254.42,254.84,17981.0,244.5714,245.0713,244.5714,244.9751,17981.0
2019-06-14 15:20:00,254.84,254.89,254.48,254.65,24764.0,244.9751,245.0232,244.6291,244.7925,24764.0
2019-06-14 15:25:00,254.65,254.99,254.43,254.99,26601.0,244.7925,245.1193,244.581,245.1193,26601.0
2019-06-14 15:30:00,255.13,255.13,254.62,254.77,17095.0,245.2539,245.2539,244.7637,244.9079,17095.0
2019-06-14 15:35:00,254.71,254.98,254.58,254.6,32504.0,244.8502,245.1097,244.7252,244.7444,32504.0
2019-06-14 15:40:00,254.59,254.62,254.27,254.44,32529.0,244.7348,244.7637,244.4272,244.5906,32529.0
2019-06-14 15:45:00,254.47,254.78,254.31,254.43,19888.0,244.6195,244.9175,244.4657,244.581,19888.0
2019-06-14 15:50:00,254.47,254.53,254.15,254.22,38003.0,244.6195,244.6771,244.3119,244.3791,38003.0
2019-06-14 15:55:00,254.18,254.19,253.95,254.13,48128.0,244.3407,244.3503,244.1196,244.2926,48128.0
2019-06-17 09:30:00,254.03,254.52,253.35,254.47,23828.0,244.1965,244.6675,243.5428,244.6195,23828.0
2019-06-17 09:35:00,254.45,255.6,253.99,255.59,9349.0,244.6002,245.7057,244.158,245.6961,9349.0
2019-06-17 09:40:00,255.44,255.95,254.75,255.19,17264.0,245.5519,246.0422,244.8886,245.3116,17264.0
2019-06-17 09:45:00,255.09,255.91,255.02,255.55,13105.0,245.2155,246.0037,245.1482,245.6577,13105.0
2019-06-17 09:50:00,255.46,255.69,254.98,255.51,14177.0,245.5711,245.7922,245.1097,245.6192,14177.0
2019-06-17 09:55:00,255.57,255.99,255.47,255.56,8411.0,245.6769,246.0806,245.5808,245.6673,8411.0
2019-06-17 10:00:00,255.6,255.64,255.06,255.26,10659.0,245.7057,245.7442,245.1866,245.3789,10659.0
2019-06-17 10:05:00,255.28,255.66,255.12,255.45,5963.0,245.3981,245.7634,245.2443,245.5615,5963.0
2019-06-17 10:10:00,255.48,255.59,255.12,255.28,9931.0,245.5904,245.6961,245.2443,245.3981,9931.0
2019-06-17 10:15:00,255.34,255.41,254.99,254.99,6951.0,245.4558,245.5231,245.1193,245.1193,6951.0
2019-06-17 10:20:00,254.82,254.9,254.36,254.69,4490.0,244.9559,245.0328,244.5137,244.8309,4490.0
2019-06-17 10:25:00,254.59,255.35,254.58,255.19,4064.0,244.7348,245.4654,244.7252,245.3116,4064.0
2019-06-17 10:30:00,255.1,255.24,254.97,255.22,4064.0,245.2251,245.3597,245.1001,245.3404,4064.0
2019-06-17 10:35:00,255.18,255.4,255.17,255.33,2513.0,245.302,245.5135,245.2924,245.4462,2513.0
2019-06-17 10:40:00,255.39,255.45,254.97,254.98,4815.0,245.5039,245.5615,245.1001,245.1097,4815.0
2019-06-17 10:45:00,254.94,254.94,254.28,254.28,3711.0,245.0713,245.0713,244.4368,244.4368,3711.0
2019-06-17 10:50:00,254.26,254.59,254.23,254.5,17244.0,244.4176,244.7348,244.3888,244.6483,17244.0
2019-06-17 10:55:00,254.57,254.83,254.45,254.77,5577.0,244.7156,244.9655,244.6002,244.9079,5577.0
2019-06-17 11:00:00,254.72,254.82,254.54,254.69,19856.0,244.8598,244.9559,244.6868,244.8309,19856.0
2019-06-17 11:05:00,254.67,254.72,254.39,254.7,6953.0,244.8117,244.8598,244.5426,244.8406,6953.0
2019-06-17 11:10:00,254.71,254.96,254.55,254.55,8483.0,244.8502,245.0905,244.6964,244.6964,8483.0
2019-06-17 11:15:00,254.56,254.87,254.54,254.75,11162.0,244.706,245.004,244.6868,244.8886,11162.0
2019-06-17 11:20:00,254.75,254.95,254.62,254.68,12978.0,244.8886,245.0809,244.7637,244.8213,12978.0
2019-06-17 11:25:00,254.68,254.81,254.32,254.4,5614.0,244.8213,244.9463,244.4753,244.5522,5614.0
2019-06-17 11:30:00,254.33,254.35,254.05,254.1,3885.0,244.4849,244.5041,244.2157,244.2638,3885.0
2019-06-17 11:35:00,254.17,254.19,253.91,254.12,9953.0,244.3311,244.3503,244.0811,244.283,9953.0
2019-06-17 11:40:00,254.08,254.26,254.06,254.15,2397.0,244.2446,244.4176,244.2253,244.3119,2397.0
2019-06-17 11:45:00,254.2,254.35,254.07,254.34,5891.0,244.3599,244.5041,244.2349,244.4945,5891.0
2019-06-17 11:50:00,254.37,254.37,254.07,254.15,2600.0,244.5233,244.5233,244.2349,244.3119,2600.0
2019-06-17 11:55:00,254.16,254.18,253.99,254.18,2568.0,244.3215,244.3407,244.158,244.3407,2568.0
2019-06-17 12:00:00,254.08,254.17,254.05,254.08,3727.0,244.2446,244.3311,244.2157,244.2446,3727.0
2019-06-17 12:05:00,254.09,254.54,254.09,254.49,6740.0,244.2542,244.6868,244.2542,244.6387,6740.0
2019-06-17 12:10:00,254.48,254.78,254.47,254.7,4271.0,244.6291,244.9175,244.6195,244.8406,4271.0
2019-06-17 12:15:00,254.7,254.81,254.6,254.71,14098.0,244.8406,244.9463,244.7444,244.8502,14098.0
2019-06-17 12:20:00,254.7,255.25,254.69,255.19,3404.0,244.8406,245.3693,244.8309,245.3116,3404.0
2019-06-17 12:25:00,255.19,255.34,255.05,255.34,1204.0,245.3116,245.4558,245.177,245.4558,1204.0
2019-06-17 12:30:00,255.39,255.49,255.3,255.41,3905.0,245.5039,245.6,245.4173,245.5231,3905.0
2019-06-17 12:35:00,255.3,255.54,255.27,255.54,3372.0,245.4173,245.648,245.3885,245.648,3372.0
2019-06-17 12:40:00,255.43,255.78,255.37,255.78,5789.0,245.5423,245.8788,245.4846,245.8788,5789.0
2019-06-17 12:45:00,255.76,255.76,255.59,255.66,1600.0,245.8595,245.8595,245.6961,245.7634,1600.0
2019-06-17 12:50:00,255.71,255.74,255.59,255.66,1700.0,245.8115,245.8403,245.6961,245.7634,1700.0
2019-06-17 12:55:00,255.68,255.9,255.57,255.86,8578.0,245.7826,245.9941,245.6769,245.9557,8578.0
2019-06-17 13:00:00,255.92,255.98,255.75,255.77,2463.0,246.0133,246.071,245.8499,245.8691,2463.0
2019-06-17 13:05:00,255.78,255.83,255.69,255.71,3729.0,245.8788,245.9268,245.7922,245.8115,3729.0
2019-06-17 13:10:00,255.78,255.86,255.7,255.8,2365.0,245.8788,245.9557,245.8019,245.898,2365.0
2019-06-17 13:15:00,255.79,255.81,255.61,255.75,1300.0,245.8884,245.9076,245.7153,245.8499,1300.0
2019-06-17 13:20:00,255.75,255.79,255.67,255.73,1800.0,245.8499,245.8884,245.773,245.8307,1800.0
2019-06-17 13:25:00,255.76,255.76,255.6,255.69,2106.0,245.8595,245.8595,245.7057,245.7922,2106.0
2019-06-17 13:30:00,255.73,255.79,255.67,255.74,2300.0,245.8307,245.8884,245.773,245.8403,2300.0
2019-06-17 13:35:00,255.81,255.94,255.8,255.93,1100.0,245.9076,246.0326,245.898,246.0229,1100.0
2019-06-17 13:40:00,255.95,256.24,255.92,255.94,2808.0,246.0422,246.3209,246.0133,246.0326,2808.0
2019-06-17 13:45:00,255.93,256.06,255.93,256.06,2464.0,246.0229,246.1479,246.0229,246.1479,2464.0
2019-06-17 13:50:00,256.06,256.06,255.8,255.94,1800.0,246.1479,246.1479,245.898,246.0326,1800.0
2019-06-17 13:55:00,255.96,256.24,255.95,256.1,2200.0,246.0518,246.3209,246.0422,246.1864,2200.0
2019-06-17 14:00:00,255.99,256.14,255.96,256.1,1431.0,246.0806,246.2248,246.0518,246.1864,1431.0
2019-06-17 14:05:00,256.12,256.12,255.72,255.85,3591.0,246.2056,246.2056,245.8211,245.946,3591.0
2019-06-17 14:10:00,255.91,256.01,255.83,255.91,2985.0,246.0037,246.0999,245.9268,246.0037,2985.0
2019-06-17 14:15:00,255.87,255.99,255.82,255.91,2558.0,245.9653,246.0806,245.9172,246.0037,2558.0
2019-06-17 14:20:00,255.92,256.14,255.89,256.0,2408.0,246.0133,246.2248,245.9845,246.0902,2408.0
2019-06-17 14:25:00,255.97,256.08,255.82,255.82,2251.0,246.0614,246.1671,245.9172,245.9172,2251.0
2019-06-17 14:30:00,255.84,255.84,255.65,255.7,1700.0,245.9364,245.9364,245.7538,245.8019,1700.0
2019-06-17 14:35:00,255.72,255.75,255.51,255.56,9800.0,245.8211,245.8499,245.6192,245.6673,9800.0
2019-06-17 14:40:00,255.52,255.57,255.39,255.43,2489.0,245.6288,245.6769,245.5039,245.5423,2489.0
2019-06-17 14:45:00,255.41,255.45,255.36,255.42,1700.0,245.5231,245.5615,245.475,245.5327,1700.0
2019-06-17 14:50:00,255.43,255.43,255.27,255.27,1832.0,245.5423,245.5423,245.3885,245.3885,1832.0
2019-06-17 14:55:00,255.28,255.3,255.21,255.24,2000.0,245.3981,245.4173,245.3308,245.3597,2000.0
2019-06-17 15:00:00,255.23,255.27,255.07,255.1,2684.0,245.35,245.3885,245.1962,245.2251,2684.0
2019-06-17 15:05:00,255.18,255.29,255.14,255.24,3096.0,245.302,245.4077,245.2635,245.3597,3096.0
2019-06-17 15:10:00,255.28,255.33,254.92,254.92,4309.0,245.3981,245.4462,245.052,245.052,4309.0
2019-06-17 15:15:00,254.97,255.03,254.73,254.73,4228.0,245.1001,245.1578,244.8694,244.8694,4228.0
2019-06-17 15:20:00,254.74,254.78,254.56,254.78,3835.0,244.879,244.9175,244.706,244.9175,3835.0
2019-06-17 15:25:00,254.86,254.96,254.84,254.84,1916.0,244.9944,245.0905,244.9751,244.9751,1916.0
2019-06-17 15:30:00,254.9,254.98,254.56,254.98,7028.0,245.0328,245.1097,244.706,245.1097,7028.0
2019-06-17 15:35:00,254.97,255.0,254.72,254.72,5700.0,245.1001,245.1289,244.8598,244.8598,5700.0
2019-06-17 15:40:00,254.76,254.94,254.74,254.77,9110.0,244.8982,245.0713,244.879,244.9079,9110.0
2019-06-17 15:45:00,254.75,254.83,254.61,254.61,5901.0,244.8886,244.9655,244.754,244.754,5901.0
2019-06-17 15:50:00,254.61,254.64,254.37,254.43,11142.0,244.754,244.7829,244.5233,244.581,11142.0
2019-06-17 15:55:00,254.44,254.87,254.41,254.74,46356.0,244.5906,245.004,244.5618,244.879,46356.0
2019-06-18 09:30:00,257.31,257.87,256.26,256.83,24325.0,247.3495,247.8879,246.3402,246.8881,24325.0
2019-06-18 09:35:00,256.7,257.88,256.14,257.88,13582.0,246.7631,247.8975,246.2248,247.8975,13582.0
2019-06-18 09:40:00,257.42,258.47,257.19,257.85,13865.0,247.4553,248.4646,247.2342,247.8686,13865.0
2019-06-18 09:45:00,258.0,258.1,257.38,258.05,10717.0,248.0128,248.1089,247.4168,248.0609,10717.0
2019-06-18 09:50:00,257.91,258.04,257.31,257.31,5685.0,247.9263,248.0513,247.3495,247.3495,5685.0
2019-06-18 09:55:00,257.32,257.7,257.11,257.26,10773.0,247.3591,247.7244,247.1573,247.3015,10773.0
2019-06-18 10:00:00,257.5,258.49,257.26,257.89,8847.0,247.5322,248.4839,247.3015,247.9071,8847.0
2019-06-18 10:05:00,258.06,258.39,257.78,258.17,11334.0,248.0705,248.3877,247.8013,248.1762,11334.0
2019-06-18 10:10:00,258.15,258.29,257.88,257.96,10500.0,248.157,248.2916,247.8975,247.9744,10500.0
2019-06-18 10:15:00,258.09,258.25,257.8,258.21,3800.0,248.0993,248.2531,247.8206,248.2147,3800.0
2019-06-18 10:20:00,258.33,258.51,258.23,258.3,3438.0,248.33,248.5031,248.2339,248.3012,3438.0
2019-06-18 10:25:00,258.24,258.63,258.22,258.25,9690.0,248.2435,248.6184,248.2243,248.2531,9690.0
2019-06-18 10:30:00,258.44,258.51,258.31,258.31,2600.0,248.4358,248.5031,248.3108,248.3108,2600.0
2019-06-18 10:35:00,258.35,258.72,258.06,258.38,8315.0,248.3493,248.7049,248.0705,248.3781,8315.0
2019-06-18 10:40:00,258.32,258.65,258.32,258.51,19780.0,248.3204,248.6377,248.3204,248.5031,19780.0
2019-06-18 10:45:00,258.57,259.01,258.52,258.9,19392.0,248.5608,248.9837,248.5127,248.878,19392.0
2019-06-18 10:50:00,258.78,259.28,258.61,259.28,4582.0,248.7626,249.2433,248.5992,249.2433,4582.0
2019-06-18 10:55:00,259.35,259.35,259.12,259.18,1400.0,249.3106,249.3106,249.0895,249.1471,1400.0
2019-06-18 11:00:00,259.18,259.25,258.79,259.2,10700.0,249.1471,249.2144,248.7722,249.1664,10700.0
2019-06-18 11:05:00,258.98,259.31,258.98,259.25,9301.0,248.9549,249.2721,248.9549,249.2144,9301.0
2019-06-18 11:10:00,259.25,259.25,258.98,259.0,6894.0,249.2144,249.2144,248.9549,248.9741,6894.0
2019-06-18 11:15:00,259.0,259.19,258.99,259.07,14100.0,248.9741,249.1568,248.9645,249.0414,14100.0
2019-06-18 11:20:00,259.01,259.07,258.31,258.31,8531.0,248.9837,249.0414,248.3108,248.3108,8531.0
2019-06-18 11:25:00,258.48,258.99,258.45,258.8,2084.0,248.4742,248.9645,248.4454,248.7819,2084.0
2019-06-18 11:30:00,258.72,259.03,258.72,258.76,1800.0,248.7049,249.0029,248.7049,248.7434,1800.0
2019-06-18 11:35:00,258.84,258.91,258.73,258.76,5458.0,248.8203,248.8876,248.7146,248.7434,5458.0
2019-06-18 11:40:00,258.64,258.78,258.47,258.72,4553.0,248.628,248.7626,248.4646,248.7049,4553.0
2019-06-18 11:45:00,258.61,258.84,258.2,258.2,2200.0,248.5992,248.8203,248.2051,248.2051,2200.0
2019-06-18 11:50:00,258.35,258.66,258.32,258.35,1850.0,248.3493,248.6473,248.3204,248.3493,1850.0
2019-06-18 11:55:00,258.37,258.49,258.33,258.4,2401.0,248.3685,248.4839,248.33,248.3973,2401.0
2019-06-18 12:00:00,258.31,258.61,258.31,258.44,3963.0,248.3108,248.5992,248.3108,248.4358,3963.0
2019-06-18 12:05:00,258.45,258.56,258.42,258.44,2300.0,248.4454,248.5511,248.4166,248.4358,2300.0
2019-06-18 12:10:00,258.44,258.57,258.42,258.48,2325.0,248.4358,248.5608,248.4166,248.4742,2325.0
2019-06-18 12:15:00,258.45,258.45,258.26,258.39,2836.0,248.4454,248.4454,248.2628,248.3877,2836.0
2019-06-18 12:20:00,258.5,258.57,258.36,258.36,2325.0,248.4935,248.5608,248.3589,248.3589,2325.0
2019-06-18 12:25:00,258.32,258.41,258.19,258.3,2619.0,248.3204,248.4069,248.1955,248.3012,2619.0
2019-06-18 12:30:00,258.31,258.34,258.19,258.34,1313.0,248.3108,248.3397,248.1955,248.3397,1313.0
2019-06-18 12:35:00,258.27,258.42,258.19,258.41,1116.0,248.2724,248.4166,248.1955,248.4069,1116.0
2019-06-18 12:40:00,258.56,258.66,258.46,258.54,2544.0,248.5511,248.6473,248.455,248.5319,2544.0
2019-06-18 12:45:00,258.51,258.69,258.44,258.68,1973.0,248.5031,248.6761,248.4358,248.6665,1973.0
2019-06-18 12:50:00,258.69,258.7,258.46,258.58,2784.0,248.6761,248.6857,248.455,248.5704,2784.0
2019-06-18 12:55:00,258.68,258.71,258.5,258.59,2744.0,248.6665,248.6953,248.4935,248.58,2744.0
2019-06-18 13:00:00,258.44,258.5,258.14,258.14,3400.0,248.4358,248.4935,248.1474,248.1474,3400.0
2019-06-18 13:05:00,258.14,258.27,258.05,258.27,1700.0,248.1474,248.2724,248.0609,248.2724,1700.0
2019-06-18 13:10:00,258.14,258.26,258.06,258.06,1800.0,248.1474,248.2628,248.0705,248.0705,1800.0
2019-06-18 13:15:00,258.2,258.2,258.0,258.05,2851.0,248.2051,248.2051,248.0128,248.0609,2851.0
2019-06-18 13:20:00,258.13,258.13,257.94,258.02,5059.0,248.1378,248.1378,247.9551,248.032,5059.0
2019-06-18 13:25:00,257.98,258.16,257.98,258.03,7337.0,247.9936,248.1666,247.9936,248.0417,7337.0
2019-06-18 13:30:00,258.09,258.16,258.0,258.0,4047.0,248.0993,248.1666,248.0128,248.0128,4047.0
2019-06-18 13:35:00,258.06,258.37,258.06,258.12,3641.0,248.0705,248.3685,248.0705,248.1282,3641.0
2019-06-18 13:40:00,258.07,258.07,257.79,257.79,2387.0,248.0801,248.0801,247.8109,247.8109,2387.0
2019-06-18 13:45:00,257.94,258.17,257.93,258.05,2726.0,247.9551,248.1762,247.9455,248.0609,2726.0
2019-06-18 13:50:00,257.99,258.29,257.94,258.29,2171.0,248.0032,248.2916,247.9551,248.2916,2171.0
2019-06-18 13:55:00,258.2,258.25,258.13,258.13,2409.0,248.2051,248.2531,248.1378,248.1378,2409.0
2019-06-18 14:00:00,258.27,258.66,258.26,258.38,3328.0,248.2724,248.6473,248.2628,248.3781,3328.0
2019-06-18 14:05:00,258.44,258.97,258.44,258.94,4505.0,248.4358,248.9453,248.4358,248.9164,4505.0
2019-06-18 14:10:00,258.81,258.96,258.61,258.8,7044.0,248.7915,248.9357,248.5992,248.7819,7044.0
2019-06-18 14:15:00,258.72,258.72,258.47,258.47,3368.0,248.7049,248.7049,248.4646,248.4646,3368.0
2019-06-18 14:20:00,258.54,258.73,258.47,258.47,3724.0,248.5319,248.7146,248.4646,248.4646,3724.0
2019-06-18 14:25:00,258.51,258.59,258.38,258.47,2102.0,248.5031,248.58,248.3781,248.4646,2102.0
2019-06-18 14:30:00,258.58,258.78,258.58,258.78,17302.0,248.5704,248.7626,248.5704,248.7626,17302.0
2019-06-18 14:35:00,258.73,258.75,258.57,258.65,3753.0,248.7146,248.7338,248.5608,248.6377,3753.0
2019-06-18 14:40:00,258.75,258.75,258.6,258.63,3100.0,248.7338,248.7338,248.5896,248.6184,3100.0
2019-06-18 14:45:00,258.62,258.64,258.45,258.45,3641.0,248.6088,248.628,248.4454,248.4454,3641.0
2019-06-18 14:50:00,258.39,258.39,258.22,258.22,2300.0,248.3877,248.3877,248.2243,248.2243,2300.0
2019-06-18 14:55:00,258.21,258.24,258.08,258.14,1948.0,248.2147,248.2435,248.0897,248.1474,1948.0
2019-06-18 15:00:00,258.27,258.36,258.09,258.3,2549.0,248.2724,248.3589,248.0993,248.3012,2549.0
2019-06-18 15:05:00,258.28,258.32,258.13,258.16,2200.0,248.282,248.3204,248.1378,248.1666,2200.0
2019-06-18 15:10:00,258.22,258.24,258.08,258.15,2760.0,248.2243,248.2435,248.0897,248.157,2760.0
2019-06-18 15:15:00,258.01,258.14,257.92,258.1,3602.0,248.0224,248.1474,247.9359,248.1089,3602.0
2019-06-18 15:20:00,258.09,258.15,257.95,258.12,3237.0,248.0993,248.157,247.9648,248.1282,3237.0
2019-06-18 15:25:00,258.11,258.28,258.11,258.22,4987.0,248.1186,248.282,248.1186,248.2243,4987.0
2019-06-18 15:30:00,258.18,258.3,258.06,258.21,7320.0,248.1859,248.3012,248.0705,248.2147,7320.0
2019-06-18 15:35:00,258.27,258.54,258.21,258.35,9073.0,248.2724,248.5319,248.2147,248.3493,9073.0
2019-06-18 15:40:00,258.39,258.43,258.23,258.36,16813.0,248.3877,248.4262,248.2339,248.3589,16813.0
2019-06-18 15:45:00,258.37,258.45,258.18,258.21,11210.0,248.3685,248.4454,248.1859,248.2147,11210.0
2019-06-18 15:50:00,258.25,258.28,257.46,257.55,33161.0,248.2531,248.282,247.4937,247.5802,33161.0
2019-06-18 15:55:00,257.52,258.36,257.46,258.36,144111.0,247.5514,248.3589,247.4937,248.3589,144111.0
2019-06-19 09:30:00,259.29,259.98,258.74,258.87,22268.0,249.2529,249.9162,248.7242,248.8491,22268.0
2019-06-19 09:35:00,258.81,260.4,258.05,258.94,24075.0,248.7915,250.3199,248.0609,248.9164,24075.0
2019-06-19 09:40:00,259.13,259.35,258.84,259.29,2858.0,249.0991,249.3106,248.8203,249.2529,2858.0
2019-06-19 09:45:00,259.39,259.91,259.32,259.89,6464.0,249.349,249.8489,249.2817,249.8297,6464.0
2019-06-19 09:50:00,260.09,260.28,259.92,259.92,3668.0,250.0219,250.2046,249.8585,249.8585,3668.0
2019-06-19 09:55:00,260.15,260.4,260.08,260.08,13863.0,250.0796,250.3199,250.0123,250.0123,13863.0
2019-06-19 10:00:00,260.29,260.36,259.7,259.92,4703.0,250.2142,250.2815,249.647,249.8585,4703.0
2019-06-19 10:05:00,260.02,260.27,259.97,259.99,4065.0,249.9546,250.1949,249.9066,249.9258,4065.0
2019-06-19 10:10:00,260.11,260.5,260.06,260.13,5356.0,250.0411,250.416,249.9931,250.0604,5356.0
2019-06-19 10:15:00,260.02,260.02,259.47,259.84,6903.0,249.9546,249.9546,249.4259,249.7816,6903.0
2019-06-19 10:20:00,259.9,260.03,259.5,259.5,2100.0,249.8393,249.9642,249.4548,249.4548,2100.0
2019-06-19 10:25:00,259.65,259.68,259.15,259.3,2132.0,249.5989,249.6278,249.1183,249.2625,2132.0
2019-06-19 10:30:00,259.31,259.41,258.91,259.27,8651.0,249.2721,249.3682,248.8876,249.2337,8651.0
2019-06-19 10:35:00,259.2,259.66,259.2,259.37,3186.0,249.1664,249.6086,249.1664,249.3298,3186.0
2019-06-19 10:40:00,259.46,259.63,259.33,259.44,2536.0,249.4163,249.5797,249.2913,249.3971,2536.0
2019-06-19 10:45:00,259.67,260.03,259.67,259.98,2925.0,249.6182,249.9642,249.6182,249.9162,2925.0
2019-06-19 10:50:00,260.03,260.03,259.64,259.86,2712.0,249.9642,249.9642,249.5893,249.8008,2712.0
2019-06-19 10:55:00,259.83,260.05,259.73,259.82,2000.0,249.772,249.9835,249.6759,249.7624,2000.0
2019-06-19 11:00:00,259.84,259.9,259.7,259.81,3347.0,249.7816,249.8393,249.647,249.7528,3347.0
2019-06-19 11:05:00,259.82,259.97,259.67,259.82,4027.0,249.7624,249.9066,249.6182,249.7624,4027.0
2019-06-19 11:10:00,259.83,260.06,259.81,260.0,6792.0,249.772,249.9931,249.7528,249.9354,6792.0
2019-06-19 11:15:00,260.03,260.08,259.7,259.72,3959.0,249.9642,250.0123,249.647,249.6662,3959.0
2019-06-19 11:20:00,259.85,260.4,259.8,260.29,5959.0,249.7912,250.3199,249.7431,250.2142,5959.0
2019-06-19 11:25:00,260.34,260.53,260.29,260.35,9268.0,250.2622,250.4449,250.2142,250.2719,9268.0
2019-06-19 11:30:00,260.32,260.4,260.0,260.26,5222.0,250.243,250.3199,249.9354,250.1853,5222.0
2019-06-19 11:35:00,260.3,260.31,260.09,260.19,2055.0,250.2238,250.2334,250.0219,250.118,2055.0
2019-06-19 11:40:00,260.17,260.43,260.17,260.32,4600.0,250.0988,250.3488,250.0988,250.243,4600.0
2019-06-19 11:45:00,260.32,260.36,260.08,260.29,15425.0,250.243,250.2815,250.0123,250.2142,15425.0
2019-06-19 11:50:00,260.26,260.88,260.24,260.8,6600.0,250.1853,250.7813,250.1661,250.7044,6600.0
2019-06-19 11:55:00,260.88,260.89,260.68,260.8,2332.0,250.7813,250.7909,250.5891,250.7044,2332.0
2019-06-19 12:00:00,260.8,260.82,260.75,260.76,3121.0,250.7044,250.7237,250.6564,250.666,3121.0
2019-06-19 12:05:00,260.79,260.82,260.29,260.29,4395.0,250.6948,250.7237,250.2142,250.2142,4395.0
2019-06-19 12:10:00,260.3,260.64,260.29,260.55,9149.0,250.2238,250.5506,250.2142,250.4641,9149.0
2019-06-19 12:15:00,260.53,260.67,260.44,260.53,3321.0,250.4449,250.5795,250.3584,250.4449,3321.0
2019-06-19 12:20:00,260.5,260.59,260.5,260.55,1000.0,250.416,250.5026,250.416,250.4641,1000.0
2019-06-19 12:25:00,260.58,260.58,260.39,260.41,2709.0,250.4929,250.4929,250.3103,250.3295,2709.0
2019-06-19 12:30:00,260.34,260.56,260.3,260.49,1506.0,250.2622,250.4737,250.2238,250.4064,1506.0
2019-06-19 12:35:00,260.36,260.53,260.35,260.5,2283.0,250.2815,250.4449,250.2719,250.416,2283.0
2019-06-19 12:40:00,260.41,260.49,260.29,260.49,1900.0,250.3295,250.4064,250.2142,250.4064,1900.0
2019-06-19 12:45:00,260.46,260.52,260.35,260.38,1700.0,250.3776,250.4353,250.2719,250.3007,1700.0
2019-06-19 12:50:00,260.32,260.67,260.3,260.61,3102.0,250.243,250.5795,250.2238,250.5218,3102.0
2019-06-19 12:55:00,260.57,260.67,260.5,260.56,4014.0,250.4833,250.5795,250.416,250.4737,4014.0
2019-06-19 13:00:00,260.57,260.6,260.44,260.47,4025.0,250.4833,250.5122,250.3584,250.3872,4025.0
2019-06-19 13:05:00,260.43,260.44,260.29,260.29,1425.0,250.3488,250.3584,250.2142,250.2142,1425.0
2019-06-19 13:10:00,260.27,260.32,260.13,260.19,1718.0,250.1949,250.243,250.0604,250.118,1718.0
2019-06-19 13:15:00,260.1,260.1,259.71,259.82,1600.0,250.0315,250.0315,249.6566,249.7624,1600.0
2019-06-19 13:20:00,259.76,259.76,259.46,259.46,1650.0,249.7047,249.7047,249.4163,249.4163,1650.0
2019-06-19 13:25:00,259.56,259.7,259.47,259.63,1615.0,249.5124,249.647,249.4259,249.5797,1615.0
2019-06-19 13:30:00,259.6,259.64,259.55,259.61,800.0,249.5509,249.5893,249.5028,249.5605,800.0
2019-06-19 13:35:00,259.6,259.66,259.53,259.59,1304.0,249.5509,249.6086,249.4836,249.5413,1304.0
2019-06-19 13:40:00,259.57,259.62,259.49,259.56,2400.0,249.522,249.5701,249.4451,249.5124,2400.0
2019-06-19 13:45:00,259.52,259.52,259.34,259.34,2334.0,249.474,249.474,249.3009,249.3009,2334.0
2019-06-19 13:50:00,259.4,259.62,259.4,259.6,2613.0,249.3586,249.5701,249.3586,249.5509,2613.0
2019-06-19 13:55:00,259.62,259.64,259.42,259.46,1773.0,249.5701,249.5893,249.3779,249.4163,1773.0
2019-06-19 14:00:00,259.58,260.86,258.87,260.62,11320.0,249.5317,250.7621,248.8491,250.5314,11320.0
2019-06-19 14:05:00,261.01,261.68,260.72,260.87,3424.0,250.9063,251.5504,250.6275,250.7717,3424.0
2019-06-19 14:10:00,260.9,260.91,260.58,260.7,3051.0,250.8006,250.8102,250.4929,250.6083,3051.0
2019-06-19 14:15:00,260.81,261.2,260.69,261.17,800.0,250.714,251.0889,250.5987,251.0601,800.0
2019-06-19 14:20:00,261.01,261.11,260.61,260.81,2176.0,250.9063,251.0024,250.5218,250.714,2176.0
2019-06-19 14:25:00,260.59,261.15,260.51,261.15,2785.0,250.5026,251.0409,250.4257,251.0409,2785.0
2019-06-19 14:30:00,261.04,261.56,260.81,261.37,5168.0,250.9351,251.435,250.714,251.2524,5168.0
2019-06-19 14:35:00,261.3,261.3,260.66,260.69,3350.0,251.1851,251.1851,250.5699,250.5987,3350.0
2019-06-19 14:40:00,260.58,261.1,260.4,260.96,7400.0,250.4929,250.9928,250.3199,250.8582,7400.0
2019-06-19 14:45:00,261.02,261.12,260.38,260.38,3579.0,250.9159,251.012,250.3007,250.3007,3579.0
2019-06-19 14:50:00,260.47,261.07,260.43,261.07,5971.0,250.3872,250.964,250.3488,250.964,5971.0
2019-06-19 14:55:00,261.04,261.26,260.91,261.06,2400.0,250.9351,251.1466,250.8102,250.9544,2400.0
2019-06-19 15:00:00,261.23,261.65,261.13,261.65,5154.0,251.1178,251.5215,251.0217,251.5215,5154.0
2019-06-19 15:05:00,261.57,261.86,261.45,261.8,2712.0,251.4446,251.7234,251.3293,251.6657,2712.0
2019-06-19 15:10:00,261.84,262.22,261.76,262.15,7738.0,251.7042,252.0695,251.6273,252.0022,7738.0
2019-06-19 15:15:00,262.24,262.27,262.03,262.23,8109.0,252.0887,252.1175,251.8868,252.0791,8109.0
2019-06-19 15:20:00,262.25,262.55,262.01,262.37,4594.0,252.0983,252.3867,251.8676,252.2137,4594.0
2019-06-19 15:25:00,262.37,262.49,262.16,262.49,5252.0,252.2137,252.329,252.0118,252.329,5252.0
2019-06-19 15:30:00,262.52,262.94,262.41,262.89,13852.0,252.3578,252.7616,252.2521,252.7135,13852.0
2019-06-19 15:35:00,262.96,262.96,262.31,262.38,12092.0,252.7808,252.7808,252.156,252.2233,12092.0
2019-06-19 15:40:00,262.37,262.97,262.3,262.97,14363.0,252.2137,252.7904,252.1464,252.7904,14363.0
2019-06-19 15:45:00,262.94,263.39,262.93,263.09,14617.0,252.7616,253.1942,252.752,252.9058,14617.0
2019-06-19 15:50:00,263.09,263.33,263.05,263.22,22179.0,252.9058,253.1365,252.8673,253.0308,22179.0
2019-06-19 15:55:00,263.13,263.21,262.53,262.64,58079.0,252.9442,253.0211,252.3675,252.4732,58079.0
2019-06-20 09:30:00,265.8,267.61,265.8,267.42,25800.0,255.5109,257.2508,255.5109,257.0682,25800.0
2019-06-20 09:35:00,267.46,267.93,267.27,267.91,12918.0,257.1066,257.5584,256.924,257.5392,12918.0
2019-06-20 09:40:00,267.88,267.88,267.03,267.03,8102.0,257.5104,257.5104,256.6933,256.6933,8102.0
2019-06-20 09:45:00,267.18,267.3,266.89,267.29,8152.0,256.8375,256.9528,256.5587,256.9432,8152.0
2019-06-20 09:50:00,267.26,267.3,267.01,267.29,5468.0,256.9144,256.9528,256.674,256.9432,5468.0
2019-06-20 09:55:00,267.33,267.5,267.01,267.07,5955.0,256.9817,257.1451,256.674,256.7317,5955.0
2019-06-20 10:00:00,267.07,267.42,267.01,267.15,8237.0,256.7317,257.0682,256.674,256.8086,8237.0
2019-06-20 10:05:00,267.04,267.59,266.85,267.51,8214.0,256.7029,257.2316,256.5202,257.1547,8214.0
2019-06-20 10:10:00,267.59,268.4,267.57,268.23,10457.0,257.2316,258.0102,257.2124,257.8468,10457.0
2019-06-20 10:15:00,268.3,268.43,267.99,268.18,11388.0,257.9141,258.0391,257.6161,257.7988,11388.0
2019-06-20 10:20:00,268.09,268.18,267.17,267.25,23470.0,257.7122,257.7988,256.8278,256.9048,23470.0
2019-06-20 10:25:00,267.33,267.4,266.76,266.76,9800.0,256.9817,257.0489,256.4337,256.4337,9800.0
2019-06-20 10:30:00,266.77,267.04,266.63,266.63,7102.0,256.4433,256.7029,256.3088,256.3088,7102.0
2019-06-20 10:35:00,266.67,266.82,266.16,266.57,13650.0,256.3472,256.4914,255.8569,256.2511,13650.0
2019-06-20 10:40:00,266.5,266.95,266.5,266.88,3640.0,256.1838,256.6164,256.1838,256.5491,3640.0
2019-06-20 10:45:00,266.96,267.0,266.52,266.63,8255.0,256.626,256.6644,256.203,256.3088,8255.0
2019-06-20 10:50:00,266.63,266.81,266.35,266.35,8276.0,256.3088,256.4818,256.0396,256.0396,8276.0
2019-06-20 10:55:00,266.48,266.61,266.14,266.14,23614.0,256.1646,256.2895,255.8377,255.8377,23614.0
2019-06-20 11:00:00,266.15,266.48,265.85,265.99,10075.0,255.8473,256.1646,255.5589,255.6935,10075.0
2019-06-20 11:05:00,266.01,266.78,266.01,266.69,5070.0,255.7128,256.4529,255.7128,256.3664,5070.0
2019-06-20 11:10:00,266.7,266.7,266.36,266.48,6185.0,256.376,256.376,256.0492,256.1646,6185.0
2019-06-20 11:15:00,266.47,266.47,265.95,266.07,3317.0,256.1549,256.1549,255.6551,255.7704,3317.0
2019-06-20 11:20:00,266.06,266.19,265.49,265.73,9215.0,255.7608,255.8858,255.2129,255.4436,9215.0
2019-06-20 11:25:00,265.74,265.75,265.38,265.49,8702.0,255.4532,255.4628,255.1071,255.2129,8702.0
2019-06-20 11:30:00,265.56,265.58,265.25,265.34,3400.0,255.2802,255.2994,254.9822,255.0687,3400.0
2019-06-20 11:35:00,265.27,265.6,265.21,265.52,5215.0,255.0014,255.3186,254.9437,255.2417,5215.0
2019-06-20 11:40:00,265.52,265.76,265.27,265.69,8002.0,255.2417,255.4724,255.0014,255.4051,8002.0
2019-06-20 11:45:00,265.69,265.94,265.6,265.61,10029.0,255.4051,255.6455,255.3186,255.3282,10029.0
2019-06-20 11:50:00,265.69,265.76,265.57,265.62,11607.0,255.4051,255.4724,255.2898,255.3378,11607.0
2019-06-20 11:55:00,265.7,265.71,265.37,265.41,12073.0,255.4148,255.4244,255.0975,255.136,12073.0
2019-06-20 12:00:00,265.43,265.67,265.42,265.67,13402.0,255.1552,255.3859,255.1456,255.3859,13402.0
2019-06-20 12:05:00,265.59,265.64,265.19,265.19,7706.0,255.309,255.3571,254.9245,254.9245,7706.0
2019-06-20 12:10:00,265.22,265.3,264.79,265.11,17569.0,254.9533,255.0302,254.54,254.8476,17569.0
2019-06-20 12:15:00,264.92,265.08,264.0,264.17,14733.0,254.6649,254.8188,253.7806,253.944,14733.0
2019-06-20 12:20:00,264.14,264.46,263.99,264.37,10372.0,253.9151,254.2228,253.7709,254.1362,10372.0
2019-06-20 12:25:00,264.36,264.89,264.31,264.77,9300.0,254.1266,254.6361,254.0786,254.5208,9300.0
2019-06-20 12:30:00,264.82,264.92,264.4,264.59,13714.0,254.5688,254.6649,254.1651,254.3477,13714.0
2019-06-20 12:35:00,264.42,264.57,264.21,264.53,7782.0,254.1843,254.3285,253.9824,254.29,7782.0
2019-06-20 12:40:00,264.57,265.64,264.57,265.47,25859.0,254.3285,255.3571,254.3285,255.1937,25859.0
2019-06-20 12:45:00,265.47,265.62,265.39,265.56,4600.0,255.1937,255.3378,255.1168,255.2802,4600.0
2019-06-20 12:50:00,265.63,265.74,265.16,265.23,4270.0,255.3475,255.4532,254.8957,254.9629,4270.0
2019-06-20 12:55:00,265.15,265.5,264.97,265.28,3412.0,254.886,255.2225,254.713,255.011,3412.0
2019-06-20 13:00:00,265.28,265.28,264.96,264.96,2100.0,255.011,255.011,254.7034,254.7034,2100.0
2019-06-20 13:05:00,264.9,265.05,264.84,265.05,1710.0,254.6457,254.7899,254.588,254.7899,1710.0
2019-06-20 13:10:00,265.19,265.19,264.89,265.0,2333.0,254.9245,254.9245,254.6361,254.7418,2333.0
2019-06-20 13:15:00,265.0,265.17,264.82,265.17,4420.0,254.7418,254.9053,254.5688,254.9053,4420.0
2019-06-20 13:20:00,265.34,265.4,265.12,265.4,2720.0,255.0687,255.1264,254.8572,255.1264,2720.0
2019-06-20 13:25:00,265.62,265.7,265.58,265.7,1800.0,255.3378,255.4148,255.2994,255.4148,1800.0
2019-06-20 13:30:00,265.87,265.87,265.59,265.59,2500.0,255.5782,255.5782,255.309,255.309,2500.0
2019-06-20 13:35:00,265.56,265.63,265.44,265.58,3157.0,255.2802,255.3475,255.1648,255.2994,3157.0
2019-06-20 13:40:00,265.5,265.6,265.37,265.39,2700.0,255.2225,255.3186,255.0975,255.1168,2700.0
2019-06-20 13:45:00,265.46,265.49,265.35,265.44,1907.0,255.184,255.2129,255.0783,255.1648,1907.0
2019-06-20 13:50:00,265.36,265.46,265.3,265.3,3307.0,255.0879,255.184,255.0302,255.0302,3307.0
2019-06-20 13:55:00,265.37,265.41,265.27,265.35,3611.0,255.0975,255.136,255.0014,255.0783,3611.0
2019-06-20 14:00:00,265.29,265.62,265.16,265.62,6200.0,255.0206,255.3378,254.8957,255.3378,6200.0
2019-06-20 14:05:00,265.53,265.85,265.49,265.85,5139.0,255.2513,255.5589,255.2129,255.5589,5139.0
2019-06-20 14:10:00,265.81,265.93,265.63,265.81,6416.0,255.5205,255.6358,255.3475,255.5205,6416.0
2019-06-20 14:15:00,265.81,266.09,265.81,266.09,6662.0,255.5205,255.7897,255.5205,255.7897,6662.0
2019-06-20 14:20:00,266.04,266.11,265.61,265.61,4504.0,255.7416,255.8089,255.3282,255.3282,4504.0
2019-06-20 14:25:00,265.57,265.61,265.43,265.52,4200.0,255.2898,255.3282,255.1552,255.2417,4200.0
2019-06-20 14:30:00,265.53,265.62,265.31,265.49,7132.0,255.2513,255.3378,255.0398,255.2129,7132.0
2019-06-20 14:35:00,265.54,265.54,265.32,265.32,4814.0,255.2609,255.2609,255.0495,255.0495,4814.0
2019-06-20 14:40:00,265.36,265.63,265.33,265.49,5207.0,255.0879,255.3475,255.0591,255.2129,5207.0
2019-06-20 14:45:00,265.54,265.61,265.48,265.48,4708.0,255.2609,255.3282,255.2033,255.2033,4708.0
2019-06-20 14:50:00,265.55,265.84,265.55,265.8,6500.0,255.2706,255.5493,255.2706,255.5109,6500.0
2019-06-20 14:55:00,265.82,265.82,265.68,265.81,4325.0,255.5301,255.5301,255.3955,255.5205,4325.0
2019-06-20 15:00:00,265.75,265.75,265.45,265.51,7268.0,255.4628,255.4628,255.1744,255.2321,7268.0
2019-06-20 15:05:00,265.51,265.65,265.37,265.65,2800.0,255.2321,255.3667,255.0975,255.3667,2800.0
2019-06-20 15:10:00,265.71,265.71,265.48,265.48,5567.0,255.4244,255.4244,255.2033,255.2033,5567.0
2019-06-20 15:15:00,265.52,265.59,265.37,265.46,6724.0,255.2417,255.309,255.0975,255.184,6724.0
2019-06-20 15:20:00,265.5,265.56,265.39,265.5,9611.0,255.2225,255.2802,255.1168,255.2225,9611.0
2019-06-20 15:25:00,265.5,265.72,265.39,265.69,9845.0,255.2225,255.434,255.1168,255.4051,9845.0
2019-06-20 15:30:00,265.66,265.77,265.6,265.65,10906.0,255.3763,255.482,255.3186,255.3667,10906.0
2019-06-20 15:35:00,265.64,265.83,265.63,265.77,8781.0,255.3571,255.5397,255.3475,255.482,8781.0
2019-06-20 15:40:00,265.75,266.35,265.71,266.32,12239.0,255.4628,256.0396,255.4244,256.0108,12239.0
2019-06-20 15:45:00,266.3,266.81,266.18,266.66,42489.0,255.9915,256.4818,255.8762,256.3376,42489.0
2019-06-20 15:50:00,266.7,266.92,266.62,266.83,19149.0,256.376,256.5875,256.2991,256.501,19149.0
2019-06-20 15:55:00,266.95,267.16,266.62,266.62,51139.0,256.6164,256.8182,256.2991,256.2991,51139.0
2019-06-21 09:30:00,267.84,268.07,266.02,266.02,276448.0,257.4719,257.693,255.7224,255.7224,276448.0
2019-06-21 09:35:00,266.5,267.39,266.0,266.86,8456.0,256.1838,257.0393,255.7031,256.5298,8456.0
2019-06-21 09:40:00,267.07,267.07,266.42,266.65,5517.0,256.7317,256.7317,256.1069,256.328,5517.0
2019-06-21 09:45:00,266.39,266.68,265.86,265.98,6513.0,256.078,256.3568,255.5686,255.6839,6513.0
2019-06-21 09:50:00,266.01,266.08,265.33,266.04,16844.0,255.7128,255.78,255.0591,255.7416,16844.0
2019-06-21 09:55:00,266.03,266.62,265.69,266.13,16748.0,255.732,256.2991,255.4051,255.8281,16748.0
2019-06-21 10:00:00,266.03,266.1,265.69,265.94,7499.0,255.732,255.7993,255.4051,255.6455,7499.0
2019-06-21 10:05:00,265.78,266.25,265.77,266.03,4423.0,255.4917,255.9435,255.482,255.732,4423.0
2019-06-21 10:10:00,265.95,266.01,265.71,265.9,5440.0,255.6551,255.7128,255.4244,255.607,5440.0
2019-06-21 10:15:00,265.9,266.09,265.4,265.4,4731.0,255.607,255.7897,255.1264,255.1264,4731.0
2019-06-21 10:20:00,265.37,265.8,265.37,265.51,13257.0,255.0975,255.5109,255.0975,255.2321,13257.0
2019-06-21 10:25:00,265.65,265.65,265.23,265.23,3517.0,255.3667,255.3667,254.9629,254.9629,3517.0
2019-06-21 10:30:00,265.46,265.59,265.3,265.53,7349.0,255.184,255.309,255.0302,255.2513,7349.0
2019-06-21 10:35:00,265.53,265.59,265.22,265.37,7794.0,255.2513,255.309,254.9533,255.0975,7794.0
2019-06-21 10:40:00,265.45,266.13,265.45,266.0,11823.0,255.1744,255.8281,255.1744,255.7031,11823.0
2019-06-21 10:45:00,266.01,266.36,265.86,266.11,11994.0,255.7128,256.0492,255.5686,255.8089,11994.0
2019-06-21 10:50:00,266.06,266.11,265.91,265.91,7912.0,255.7608,255.8089,255.6166,255.6166,7912.0
2019-06-21 10:55:00,265.91,265.98,265.37,265.43,4412.0,255.6166,255.6839,255.0975,255.1552,4412.0
2019-06-21 11:00:00,265.49,266.1,265.45,265.97,18121.0,255.2129,255.7993,255.1744,255.6743,18121.0
2019-06-21 11:05:00,265.97,266.55,265.95,266.18,16666.0,255.6743,256.2318,255.6551,255.8762,16666.0
2019-06-21 11:10:00,266.14,266.14,265.94,265.99,8170.0,255.8377,255.8377,255.6455,255.6935,8170.0
2019-06-21 11:15:00,265.87,265.92,265.76,265.89,2323.0,255.5782,255.6262,255.4724,255.5974,2323.0
2019-06-21 11:20:00,265.82,265.93,265.37,265.37,10220.0,255.5301,255.6358,255.0975,255.0975,10220.0
2019-06-21 11:25:00,265.36,265.57,265.26,265.53,5457.0,255.0879,255.2898,254.9918,255.2513,5457.0
2019-06-21 11:30:00,265.49,265.68,265.44,265.57,6846.0,255.2129,255.3955,255.1648,255.2898,6846.0
2019-06-21 11:35:00,265.56,265.79,265.46,265.58,4188.0,255.2802,255.5013,255.184,255.2994,4188.0
2019-06-21 11:40:00,265.57,265.61,265.33,265.33,3550.0,255.2898,255.3282,255.0591,255.0591,3550.0
2019-06-21 11:45:00,265.35,265.37,265.24,265.3,3389.0,255.0783,255.0975,254.9726,255.0302,3389.0
2019-06-21 11:50:00,265.37,265.37,265.01,265.06,3934.0,255.0975,255.0975,254.7515,254.7995,3934.0
2019-06-21 11:55:00,264.98,265.09,264.8,264.91,4032.0,254.7226,254.8284,254.5496,254.6553,4032.0
2019-06-21 12:00:00,264.87,265.12,264.87,265.06,7300.0,254.6169,254.8572,254.6169,254.7995,7300.0
2019-06-21 12:05:00,265.12,265.36,264.98,265.06,3334.0,254.8572,255.0879,254.7226,254.7995,3334.0
2019-06-21 12:10:00,264.98,264.98,264.68,264.73,2501.0,254.7226,254.7226,254.4342,254.4823,2501.0
2019-06-21 12:15:00,264.8,264.84,264.63,264.65,3965.0,254.5496,254.588,254.3862,254.4054,3965.0
2019-06-21 12:20:00,264.58,264.58,264.15,264.22,4520.0,254.3381,254.3381,253.9248,253.992,4520.0
2019-06-21 12:25:00,264.29,264.3,264.07,264.17,9067.0,254.0593,254.0689,253.8478,253.944,9067.0
2019-06-21 12:30:00,264.14,264.33,264.13,264.29,6272.0,253.9151,254.0978,253.9055,254.0593,6272.0
2019-06-21 12:35:00,264.25,264.37,264.07,264.07,8231.0,254.0209,254.1362,253.8478,253.8478,8231.0
2019-06-21 12:40:00,264.02,264.15,263.92,264.03,4100.0,253.7998,253.9248,253.7037,253.8094,4100.0
2019-06-21 12:45:00,264.03,264.22,264.01,264.07,11672.0,253.8094,253.992,253.7902,253.8478,11672.0
2019-06-21 12:50:00,264.09,264.14,263.84,263.9,7474.0,253.8671,253.9151,253.6268,253.6844,7474.0
2019-06-21 12:55:00,263.86,263.9,263.71,263.8,3760.0,253.646,253.6844,253.5018,253.5883,3760.0
2019-06-21 13:00:00,263.82,264.04,263.74,264.04,7406.0,253.6075,253.819,253.5306,253.819,7406.0
2019-06-21 13:05:00,264.06,264.15,264.01,264.03,6310.0,253.8382,253.9248,253.7902,253.8094,6310.0
2019-06-21 13:10:00,264.0,264.15,263.97,264.01,5333.0,253.7806,253.9248,253.7517,253.7902,5333.0
2019-06-21 13:15:00,263.97,264.07,263.96,263.97,900.0,253.7517,253.8478,253.7421,253.7517,900.0
2019-06-21 13:20:00,263.98,264.02,263.8,263.81,1500.0,253.7613,253.7998,253.5883,253.5979,1500.0
2019-06-21 13:25:00,263.8,263.81,263.51,263.65,3716.0,253.5883,253.5979,253.3095,253.4441,3716.0
2019-06-21 13:30:00,263.69,263.73,263.49,263.49,1108.0,253.4826,253.521,253.2903,253.2903,1108.0
2019-06-21 13:35:00,263.49,263.49,263.16,263.28,3654.0,253.2903,253.2903,252.9731,253.0884,3654.0
2019-06-21 13:40:00,263.19,263.19,262.98,263.09,4225.0,253.0019,253.0019,252.8,252.9058,4225.0
2019-06-21 13:45:00,263.06,263.15,263.0,263.13,9018.0,252.8769,252.9635,252.8193,252.9442,9018.0
2019-06-21 13:50:00,263.16,263.51,263.06,263.51,3852.0,252.9731,253.3095,252.8769,253.3095,3852.0
2019-06-21 13:55:00,263.44,263.48,263.24,263.26,3354.0,253.2422,253.2807,253.05,253.0692,3354.0
2019-06-21 14:00:00,263.33,263.47,263.29,263.29,3100.0,253.1365,253.2711,253.098,253.098,3100.0
2019-06-21 14:05:00,263.22,263.22,262.93,262.93,500.0,253.0308,253.0308,252.752,252.752,500.0
2019-06-21 14:10:00,263.08,263.08,262.8,262.81,2250.0,252.8962,252.8962,252.627,252.6366,2250.0
2019-06-21 14:15:00,262.91,262.91,262.7,262.86,3979.0,252.7328,252.7328,252.5309,252.6847,3979.0
2019-06-21 14:20:00,262.77,262.83,262.73,262.81,3101.0,252.5982,252.6558,252.5597,252.6366,3101.0
2019-06-21 14:25:00,262.78,262.78,262.61,262.67,6145.0,252.6078,252.6078,252.4444,252.502,6145.0
2019-06-21 14:30:00,262.63,262.74,262.53,262.74,3051.0,252.4636,252.5693,252.3675,252.5693,3051.0
2019-06-21 14:35:00,262.65,262.92,262.65,262.8,8659.0,252.4828,252.7424,252.4828,252.627,8659.0
2019-06-21 14:40:00,262.91,262.91,262.79,262.9,3177.0,252.7328,252.7328,252.6174,252.7231,3177.0
2019-06-21 14:45:00,262.84,262.87,262.67,262.87,6194.0,252.6655,252.6943,252.502,252.6943,6194.0
2019-06-21 14:50:00,262.9,262.95,262.71,262.71,8126.0,252.7231,252.7712,252.5405,252.5405,8126.0
2019-06-21 14:55:00,262.7,262.79,262.49,262.53,7204.0,252.5309,252.6174,252.329,252.3675,7204.0
2019-06-21 15:00:00,262.55,262.57,262.16,262.28,7840.0,252.3867,252.4059,252.0118,252.1271,7840.0
2019-06-21 15:05:00,262.25,262.53,262.16,262.52,5871.0,252.0983,252.3675,252.0118,252.3578,5871.0
2019-06-21 15:10:00,262.54,262.63,262.38,262.45,6400.0,252.3771,252.4636,252.2233,252.2906,6400.0
2019-06-21 15:15:00,262.45,262.57,262.45,262.52,9225.0,252.2906,252.4059,252.2906,252.3578,9225.0
2019-06-21 15:20:00,262.46,262.53,262.37,262.37,6887.0,252.3002,252.3675,252.2137,252.2137,6887.0
2019-06-21 15:25:00,262.41,262.54,262.34,262.51,16104.0,252.2521,252.3771,252.1848,252.3482,16104.0
2019-06-21 15:30:00,262.51,262.52,262.04,262.1,7678.0,252.3482,252.3578,251.8964,251.9541,7678.0
2019-06-21 15:35:00,262.13,262.36,262.07,262.32,2995.0,251.9829,252.204,251.9253,252.1656,2995.0
2019-06-21 15:40:00,262.41,262.57,262.38,262.48,12609.0,252.2521,252.4059,252.2233,252.3194,12609.0
2019-06-21 15:45:00,262.49,262.49,262.22,262.45,8762.0,252.329,252.329,252.0695,252.2906,8762.0
2019-06-21 15:50:00,262.45,262.45,262.1,262.24,13644.0,252.2906,252.2906,251.9541,252.0887,13644.0
2019-06-21 15:55:00,262.18,262.21,261.47,261.5,87292.0,252.031,252.0598,251.3485,251.3773,87292.0
2019-06-24 09:30:00,263.07,263.84,262.96,263.07,20441.0,252.8866,253.6268,252.7808,252.8866,20441.0
2019-06-24 09:35:00,263.34,263.76,262.94,263.42,11031.0,253.1461,253.5498,252.7616,253.223,11031.0
2019-06-24 09:40:00,263.16,263.45,262.66,262.7,5100.0,252.9731,253.2518,252.4924,252.5309,5100.0
2019-06-24 09:45:00,262.67,262.67,262.0,262.65,3531.0,252.502,252.502,251.858,252.4828,3531.0
2019-06-24 09:50:00,262.84,263.0,261.6,262.02,4300.0,252.6655,252.8193,251.4735,251.8772,4300.0
2019-06-24 09:55:00,262.0,262.0,261.39,261.66,4429.0,251.858,251.858,251.2716,251.5311,4429.0
2019-06-24 10:00:00,261.47,262.46,261.46,262.24,5028.0,251.3485,252.3002,251.3389,252.0887,5028.0
2019-06-24 10:05:00,262.23,262.56,262.22,262.46,5621.0,252.0791,252.3963,252.0695,252.3002,5621.0
2019-06-24 10:10:00,262.41,262.41,261.97,262.15,20245.0,252.2521,252.2521,251.8291,252.0022,20245.0
2019-06-24 10:15:00,262.13,262.44,262.11,262.36,9845.0,251.9829,252.2809,251.9637,252.204,9845.0
2019-06-24 10:20:00,262.38,262.88,262.31,262.6,35547.0,252.2233,252.7039,252.156,252.4348,35547.0
2019-06-24 10:25:00,262.56,262.92,262.48,262.71,16373.0,252.3963,252.7424,252.3194,252.5405,16373.0
2019-06-24 10:30:00,262.83,262.86,262.03,262.38,7958.0,252.6558,252.6847,251.8868,252.2233,7958.0
2019-06-24 10:35:00,262.44,262.45,261.79,262.2,9404.0,252.2809,252.2906,251.6561,252.0502,9404.0
2019-06-24 10:40:00,262.15,262.24,261.75,262.02,4236.0,252.0022,252.0887,251.6177,251.8772,4236.0
2019-06-24 10:45:00,262.17,262.26,261.6,261.6,10598.0,252.0214,252.1079,251.4735,251.4735,10598.0
2019-06-24 10:50:00,261.73,261.79,261.47,261.51,4518.0,251.5984,251.6561,251.3485,251.3869,4518.0
2019-06-24 10:55:00,261.5,261.87,261.37,261.66,6658.0,251.3773,251.733,251.2524,251.5311,6658.0
2019-06-24 11:00:00,261.6,262.02,261.46,262.0,4059.0,251.4735,251.8772,251.3389,251.858,4059.0
2019-06-24 11:05:00,262.1,262.52,261.98,262.37,2779.0,251.9541,252.3578,251.8388,252.2137,2779.0
2019-06-24 11:10:00,262.39,262.97,262.34,262.84,3931.0,252.2329,252.7904,252.1848,252.6655,3931.0
2019-06-24 11:15:00,262.77,262.93,262.64,262.78,4052.0,252.5982,252.752,252.4732,252.6078,4052.0
2019-06-24 11:20:00,262.7,262.7,262.4,262.51,4237.0,252.5309,252.5309,252.2425,252.3482,4237.0
2019-06-24 11:25:00,262.53,262.99,262.37,262.98,4384.0,252.3675,252.8097,252.2137,252.8,4384.0
2019-06-24 11:30:00,262.95,263.4,262.81,263.4,2600.0,252.7712,253.2038,252.6366,253.2038,2600.0
2019-06-24 11:35:00,263.34,263.42,263.16,263.42,27099.0,253.1461,253.223,252.9731,253.223,27099.0
2019-06-24 11:40:00,263.47,263.55,263.37,263.4,3707.0,253.2711,253.348,253.1749,253.2038,3707.0
2019-06-24 11:45:00,263.4,263.47,263.22,263.45,2700.0,253.2038,253.2711,253.0308,253.2518,2700.0
2019-06-24 11:50:00,263.44,263.91,263.44,263.69,2992.0,253.2422,253.694,253.2422,253.4826,2992.0
2019-06-24 11:55:00,263.81,264.12,263.74,263.94,5479.0,253.5979,253.8959,253.5306,253.7229,5479.0
2019-06-24 12:00:00,263.91,263.97,263.36,263.36,4201.0,253.694,253.7517,253.1653,253.1653,4201.0
2019-06-24 12:05:00,263.29,263.35,263.19,263.19,4059.0,253.098,253.1557,253.0019,253.0019,4059.0
2019-06-24 12:10:00,263.24,263.29,263.08,263.2,2560.0,253.05,253.098,252.8962,253.0115,2560.0
2019-06-24 12:15:00,263.23,263.46,263.22,263.26,3741.0,253.0404,253.2615,253.0308,253.0692,3741.0
2019-06-24 12:20:00,263.28,263.45,263.26,263.39,1600.0,253.0884,253.2518,253.0692,253.1942,1600.0
2019-06-24 12:25:00,263.42,263.7,263.22,263.69,4420.0,253.223,253.4922,253.0308,253.4826,4420.0
2019-06-24 12:30:00,263.7,263.96,263.7,263.85,3147.0,253.4922,253.7421,253.4922,253.6364,3147.0
2019-06-24 12:35:00,263.84,264.03,263.79,263.8,3316.0,253.6268,253.8094,253.5787,253.5883,3316.0
2019-06-24 12:40:00,263.89,263.95,263.63,263.87,4423.0,253.6748,253.7325,253.4249,253.6556,4423.0
2019-06-24 12:45:00,263.8,263.9,263.77,263.87,2911.0,253.5883,253.6844,253.5595,253.6556,2911.0
2019-06-24 12:50:00,263.89,263.96,263.58,263.58,11442.0,253.6748,253.7421,253.3768,253.3768,11442.0
2019-06-24 12:55:00,263.58,263.6,263.28,263.42,19685.0,253.3768,253.396,253.0884,253.223,19685.0
2019-06-24 13:00:00,263.5,263.61,263.34,263.61,5042.0,253.2999,253.4057,253.1461,253.4057,5042.0
2019-06-24 13:05:00,263.68,263.85,263.64,263.71,2213.0,253.4729,253.6364,253.4345,253.5018,2213.0
2019-06-24 13:10:00,263.87,263.9,263.7,263.82,7508.0,253.6556,253.6844,253.4922,253.6075,7508.0
2019-06-24 13:15:00,263.79,263.87,263.56,263.58,6547.0,253.5787,253.6556,253.3576,253.3768,6547.0
2019-06-24 13:20:00,263.59,263.7,263.52,263.62,3178.0,253.3864,253.4922,253.3191,253.4153,3178.0
2019-06-24 13:25:00,263.47,263.47,263.14,263.35,1885.0,253.2711,253.2711,252.9538,253.1557,1885.0
2019-06-24 13:30:00,263.46,263.49,263.33,263.49,2448.0,253.2615,253.2903,253.1365,253.2903,2448.0
2019-06-24 13:35:00,263.55,263.81,263.5,263.8,3966.0,253.348,253.5979,253.2999,253.5883,3966.0
2019-06-24 13:40:00,263.78,263.87,263.6,263.64,3000.0,253.5691,253.6556,253.396,253.4345,3000.0
2019-06-24 13:45:00,263.67,263.69,263.56,263.69,3050.0,253.4633,253.4826,253.3576,253.4826,3050.0
2019-06-24 13:50:00,263.69,263.85,263.27,263.3,3894.0,253.4826,253.6364,253.0788,253.1077,3894.0
2019-06-24 13:55:00,263.33,263.37,263.22,263.36,2207.0,253.1365,253.1749,253.0308,253.1653,2207.0
2019-06-24 14:00:00,263.34,263.34,263.16,263.28,3427.0,253.1461,253.1461,252.9731,253.0884,3427.0
2019-06-24 14:05:00,263.22,263.35,263.03,263.3,4343.0,253.0308,253.1557,252.8481,253.1077,4343.0
2019-06-24 14:10:00,263.2,263.22,263.11,263.19,4294.0,253.0115,253.0308,252.925,253.0019,4294.0
2019-06-24 14:15:00,263.14,263.17,262.99,263.05,4298.0,252.9538,252.9827,252.8097,252.8673,4298.0
2019-06-24 14:20:00,263.01,263.29,262.97,263.11,2447.0,252.8289,253.098,252.7904,252.925,2447.0
2019-06-24 14:25:00,263.04,263.04,262.63,262.88,5089.0,252.8577,252.8577,252.4636,252.7039,5089.0
2019-06-24 14:30:00,262.85,262.93,262.71,262.73,2350.0,252.6751,252.752,252.5405,252.5597,2350.0
2019-06-24 14:35:00,262.67,262.75,262.58,262.63,2940.0,252.502,252.5789,252.4155,252.4636,2940.0
2019-06-24 14:40:00,262.59,262.59,262.29,262.33,2700.0,252.4251,252.4251,252.1368,252.1752,2700.0
2019-06-24 14:45:00,262.39,262.7,262.39,262.65,2800.0,252.2329,252.5309,252.2329,252.4828,2800.0
2019-06-24 14:50:00,262.64,262.83,262.62,262.76,4166.0,252.4732,252.6558,252.454,252.5886,4166.0
2019-06-24 14:55:00,262.78,262.83,262.58,262.69,3465.0,252.6078,252.6558,252.4155,252.5213,3465.0
2019-06-24 15:00:00,262.73,262.94,262.58,262.59,3287.0,252.5597,252.7616,252.4155,252.4251,3287.0
2019-06-24 15:05:00,262.62,262.81,262.49,262.49,3169.0,252.454,252.6366,252.329,252.329,3169.0
2019-06-24 15:10:00,262.4,262.7,262.35,262.68,10156.0,252.2425,252.5309,252.1944,252.5117,10156.0
2019-06-24 15:15:00,262.67,262.93,262.62,262.76,5635.0,252.502,252.752,252.454,252.5886,5635.0
2019-06-24 15:20:00,262.83,263.07,262.54,262.71,11834.0,252.6558,252.8866,252.3771,252.5405,11834.0
2019-06-24 15:25:00,262.76,262.86,262.53,262.65,9690.0,252.5886,252.6847,252.3675,252.4828,9690.0
2019-06-24 15:30:00,262.71,262.79,262.35,262.59,5927.0,252.5405,252.6174,252.1944,252.4251,5927.0
2019-06-24 15:35:00,262.61,262.79,262.52,262.52,8392.0,252.4444,252.6174,252.3578,252.3578,8392.0
2019-06-24 15:40:00,262.61,262.79,262.47,262.58,17123.0,252.4444,252.6174,252.3098,252.4155,17123.0
2019-06-24 15:45:00,262.58,262.84,262.51,262.62,16375.0,252.4155,252.6655,252.3482,252.454,16375.0
2019-06-24 15:50:00,262.63,262.66,262.45,262.56,19863.0,252.4636,252.4924,252.2906,252.3963,19863.0
2019-06-24 15:55:00,262.59,262.73,262.21,262.23,54471.0,252.4251,252.5597,252.0598,252.0791,54471.0
2019-06-25 09:30:00,262.89,262.89,262.05,262.12,11603.0,252.7135,252.7135,251.906,251.9733,11603.0
2019-06-25 09:35:00,262.15,262.46,261.56,261.81,5599.0,252.0022,252.3002,251.435,251.6753,5599.0
2019-06-25 09:40:00,261.77,262.1,261.56,261.82,1100.0,251.6369,251.9541,251.435,251.6849,1100.0
2019-06-25 09:45:00,261.81,262.1,261.04,261.05,4900.0,251.6753,251.9541,250.9351,250.9448,4900.0
2019-06-25 09:50:00,261.13,262.23,261.11,262.23,3200.0,251.0217,252.0791,251.0024,252.0791,3200.0
2019-06-25 09:55:00,262.09,262.35,262.09,262.13,1549.0,251.9445,252.1944,251.9445,251.9829,1549.0
2019-06-25 10:00:00,262.24,262.29,261.76,261.76,1200.0,252.0887,252.1368,251.6273,251.6273,1200.0
2019-06-25 10:05:00,261.93,261.93,261.5,261.68,3225.0,251.7907,251.7907,251.3773,251.5504,3225.0
2019-06-25 10:10:00,261.7,261.85,261.32,261.85,3020.0,251.5696,251.7138,251.2043,251.7138,3020.0
2019-06-25 10:15:00,261.79,261.79,261.51,261.7,2201.0,251.6561,251.6561,251.3869,251.5696,2201.0
2019-06-25 10:20:00,261.64,261.67,261.32,261.32,2105.0,251.5119,251.5408,251.2043,251.2043,2105.0
2019-06-25 10:25:00,261.53,261.75,261.41,261.75,2400.0,251.4062,251.6177,251.2908,251.6177,2400.0
2019-06-25 10:30:00,261.74,261.88,261.58,261.64,3100.0,251.608,251.7426,251.4542,251.5119,3100.0
2019-06-25 10:35:00,261.62,261.84,261.15,261.15,3216.0,251.4927,251.7042,251.0409,251.0409,3216.0
2019-06-25 10:40:00,260.96,261.21,260.79,260.85,3343.0,250.8582,251.0986,250.6948,250.7525,3343.0
2019-06-25 10:45:00,260.67,260.99,260.53,260.61,3304.0,250.5795,250.8871,250.4449,250.5218,3304.0
2019-06-25 10:50:00,260.63,260.77,260.15,260.15,12131.0,250.541,250.6756,250.0796,250.0796,12131.0
2019-06-25 10:55:00,260.02,260.15,259.54,259.8,3310.0,249.9546,250.0796,249.4932,249.7431,3310.0
2019-06-25 11:00:00,259.8,259.83,259.25,259.55,12225.0,249.7431,249.772,249.2144,249.5028,12225.0
2019-06-25 11:05:00,259.66,259.94,259.58,259.76,3239.0,249.6086,249.8777,249.5317,249.7047,3239.0
2019-06-25 11:10:00,259.77,259.8,259.34,259.43,10671.0,249.7143,249.7431,249.3009,249.3875,10671.0
2019-06-25 11:15:00,259.51,259.6,259.32,259.4,7015.0,249.4644,249.5509,249.2817,249.3586,7015.0
2019-06-25 11:20:00,259.45,259.71,259.4,259.59,10562.0,249.4067,249.6566,249.3586,249.5413,10562.0
2019-06-25 11:25:00,259.69,259.69,259.09,259.09,25539.0,249.6374,249.6374,249.0606,249.0606,25539.0
2019-06-25 11:30:00,259.16,259.3,259.0,259.0,7890.0,249.1279,249.2625,248.9741,248.9741,7890.0
2019-06-25 11:35:00,258.98,259.1,258.67,258.71,9302.0,248.9549,249.0702,248.6569,248.6953,9302.0
2019-06-25 11:40:00,258.66,259.18,258.6,259.07,6044.0,248.6473,249.1471,248.5896,249.0414,6044.0
2019-06-25 11:45:00,259.12,259.12,258.82,259.0,5993.0,249.0895,249.0895,248.8011,248.9741,5993.0
2019-06-25 11:50:00,259.05,259.05,258.7,258.78,1500.0,249.0222,249.0222,248.6857,248.7626,1500.0
2019-06-25 11:55:00,258.76,258.81,258.56,258.64,3900.0,248.7434,248.7915,248.5511,248.628,3900.0
2019-06-25 12:00:00,258.71,258.87,258.67,258.87,5180.0,248.6953,248.8491,248.6569,248.8491,5180.0
2019-06-25 12:05:00,258.84,259.16,258.8,259.12,4100.0,248.8203,249.1279,248.7819,249.0895,4100.0
2019-06-25 12:10:00,259.17,259.24,259.08,259.09,5381.0,249.1375,249.2048,249.051,249.0606,5381.0
2019-06-25 12:15:00,258.96,259.09,258.95,259.03,2000.0,248.9357,249.0606,248.926,249.0029,2000.0
2019-06-25 12:20:00,259.03,259.18,258.97,259.18,5616.0,249.0029,249.1471,248.9453,249.1471,5616.0
2019-06-25 12:25:00,259.29,259.29,258.9,259.02,11096.0,249.2529,249.2529,248.878,248.9933,11096.0
2019-06-25 12:30:00,259.07,259.07,258.84,258.84,1334.0,249.0414,249.0414,248.8203,248.8203,1334.0
2019-06-25 12:35:00,258.96,258.96,258.03,258.09,4518.0,248.9357,248.9357,248.0417,248.0993,4518.0
2019-06-25 12:40:00,258.07,258.08,257.84,257.91,3400.0,248.0801,248.0897,247.859,247.9263,3400.0
2019-06-25 12:45:00,257.87,258.08,257.72,258.01,5240.0,247.8879,248.0897,247.7437,248.0224,5240.0
2019-06-25 12:50:00,258.04,258.1,257.89,257.94,6891.0,248.0513,248.1089,247.9071,247.9551,6891.0
2019-06-25 12:55:00,257.98,258.16,257.92,257.93,4500.0,247.9936,248.1666,247.9359,247.9455,4500.0
2019-06-25 13:00:00,258.03,258.03,257.2,258.02,5900.0,248.0417,248.0417,247.2438,248.032,5900.0
2019-06-25 13:05:00,258.01,258.44,257.65,258.37,4997.0,248.0224,248.4358,247.6764,248.3685,4997.0
2019-06-25 13:10:00,258.37,258.37,258.15,258.24,2895.0,248.3685,248.3685,248.157,248.2435,2895.0
2019-06-25 13:15:00,258.16,258.3,258.01,258.11,3700.0,248.1666,248.3012,248.0224,248.1186,3700.0
2019-06-25 13:20:00,258.23,258.23,257.92,258.05,5950.0,248.2339,248.2339,247.9359,248.0609,5950.0
2019-06-25 13:25:00,258.01,258.56,258.01,258.56,7706.0,248.0224,248.5511,248.0224,248.5511,7706.0
2019-06-25 13:30:00,258.46,258.8,258.42,258.65,2940.0,248.455,248.7819,248.4166,248.6377,2940.0
2019-06-25 13:35:00,258.67,258.86,258.39,258.54,4189.0,248.6569,248.8395,248.3877,248.5319,4189.0
2019-06-25 13:40:00,258.63,258.64,258.45,258.56,4200.0,248.6184,248.628,248.4454,248.5511,4200.0
2019-06-25 13:45:00,258.66,258.66,258.47,258.49,4586.0,248.6473,248.6473,248.4646,248.4839,4586.0
2019-06-25 13:50:00,258.49,258.51,258.04,258.12,8294.0,248.4839,248.5031,248.0513,248.1282,8294.0
2019-06-25 13:55:00,258.17,258.24,258.02,258.1,1949.0,248.1762,248.2435,248.032,248.1089,1949.0
2019-06-25 14:00:00,258.06,258.12,257.93,258.03,5730.0,248.0705,248.1282,247.9455,248.0417,5730.0
2019-06-25 14:05:00,257.98,258.1,257.79,257.92,3600.0,247.9936,248.1089,247.8109,247.9359,3600.0
2019-06-25 14:10:00,257.93,258.09,257.9,258.09,4679.0,247.9455,248.0993,247.9167,248.0993,4679.0
2019-06-25 14:15:00,258.08,258.44,258.08,258.42,5180.0,248.0897,248.4358,248.0897,248.4166,5180.0
2019-06-25 14:20:00,258.4,258.4,258.11,258.11,5600.0,248.3973,248.3973,248.1186,248.1186,5600.0
2019-06-25 14:25:00,258.11,258.18,257.85,257.93,3459.0,248.1186,248.1859,247.8686,247.9455,3459.0
2019-06-25 14:30:00,257.93,257.96,257.49,257.49,6806.0,247.9455,247.9744,247.5226,247.5226,6806.0
2019-06-25 14:35:00,257.52,257.52,256.81,257.06,8757.0,247.5514,247.5514,246.8689,247.1092,8757.0
2019-06-25 14:40:00,257.05,257.11,256.65,256.66,4413.0,247.0996,247.1573,246.7151,246.7247,4413.0
2019-06-25 14:45:00,256.69,257.04,256.69,256.74,2374.0,246.7535,247.09,246.7535,246.8016,2374.0
2019-06-25 14:50:00,256.9,257.26,256.9,257.26,3600.0,246.9554,247.3015,246.9554,247.3015,3600.0
2019-06-25 14:55:00,257.28,257.67,257.28,257.6,3362.0,247.3207,247.6956,247.3207,247.6283,3362.0
2019-06-25 15:00:00,257.64,257.79,257.64,257.72,1855.0,247.6668,247.8109,247.6668,247.7437,1855.0
2019-06-25 15:05:00,257.78,258.11,257.76,257.85,4212.0,247.8013,248.1186,247.7821,247.8686,4212.0
2019-06-25 15:10:00,257.94,257.96,257.72,257.75,8704.0,247.9551,247.9744,247.7437,247.7725,8704.0
2019-06-25 15:15:00,257.77,257.84,257.67,257.72,8853.0,247.7917,247.859,247.6956,247.7437,8853.0
2019-06-25 15:20:00,257.75,258.08,257.75,258.04,5800.0,247.7725,248.0897,247.7725,248.0513,5800.0
2019-06-25 15:25:00,258.04,258.27,257.84,258.18,6921.0,248.0513,248.2724,247.859,248.1859,6921.0
2019-06-25 15:30:00,258.13,258.14,257.67,257.72,6888.0,248.1378,248.1474,247.6956,247.7437,6888.0
2019-06-25 15:35:00,257.8,258.2,257.8,257.98,9410.0,247.8206,248.2051,247.8206,247.9936,9410.0
2019-06-25 15:40:00,258.01,258.14,257.87,257.92,5914.0,248.0224,248.1474,247.8879,247.9359,5914.0
2019-06-25 15:45:00,257.92,258.08,257.52,257.78,9472.0,247.9359,248.0897,247.5514,247.8013,9472.0
2019-06-25 15:50:00,257.79,258.14,257.76,257.97,29549.0,247.8109,248.1474,247.7821,247.984,29549.0
2019-06-25 15:55:00,257.97,257.97,257.33,257.49,81264.0,247.984,247.984,247.3688,247.5226,81264.0
2019-06-26 09:30:00,259.29,260.0,258.1,260.0,24582.0,249.2529,249.9354,248.1089,249.9354,24582.0
2019-06-26 09:35:00,259.99,260.49,259.14,259.27,22613.0,249.9258,250.4064,249.1087,249.2337,22613.0
2019-06-26 09:40:00,259.15,259.79,258.9,259.0,27698.0,249.1183,249.7335,248.878,248.9741,27698.0
2019-06-26 09:45:00,258.99,258.99,258.28,258.56,11452.0,248.9645,248.9645,248.282,248.5511,11452.0
2019-06-26 09:50:00,258.56,258.57,257.83,258.57,10354.0,248.5511,248.5608,247.8494,248.5608,10354.0
2019-06-26 09:55:00,258.57,258.95,257.51,258.57,14446.0,248.5608,248.926,247.5418,248.5608,14446.0
2019-06-26 10:00:00,258.71,259.25,258.45,258.45,12952.0,248.6953,249.2144,248.4454,248.4454,12952.0
2019-06-26 10:05:00,258.48,259.18,258.47,259.02,7060.0,248.4742,249.1471,248.4646,248.9933,7060.0
2019-06-26 10:10:00,259.03,259.14,258.22,258.39,7300.0,249.0029,249.1087,248.2243,248.3877,7300.0
2019-06-26 10:15:00,258.3,258.44,258.0,258.15,5358.0,248.3012,248.4358,248.0128,248.157,5358.0
2019-06-26 10:20:00,257.95,258.07,257.78,257.89,9312.0,247.9648,248.0801,247.8013,247.9071,9312.0
2019-06-26 10:25:00,257.81,258.1,257.81,257.91,10809.0,247.8302,248.1089,247.8302,247.9263,10809.0
2019-06-26 10:30:00,258.0,258.08,257.53,258.08,11452.0,248.0128,248.0897,247.561,248.0897,11452.0
2019-06-26 10:35:00,258.09,258.1,257.84,257.98,10340.0,248.0993,248.1089,247.859,247.9936,10340.0
2019-06-26 10:40:00,258.02,258.05,257.72,257.97,6542.0,248.032,248.0609,247.7437,247.984,6542.0
2019-06-26 10:45:00,257.89,258.12,257.81,258.09,12053.0,247.9071,248.1282,247.8302,248.0993,12053.0
2019-06-26 10:50:00,258.1,258.17,257.63,257.63,9041.0,248.1089,248.1762,247.6571,247.6571,9041.0
2019-06-26 10:55:00,257.7,258.21,257.41,258.21,9286.0,247.7244,248.2147,247.4457,248.2147,9286.0
2019-06-26 11:00:00,258.12,258.25,258.07,258.17,17681.0,248.1282,248.2531,248.0801,248.1762,17681.0
2019-06-26 11:05:00,258.14,258.18,257.88,258.02,10883.0,248.1474,248.1859,247.8975,248.032,10883.0
2019-06-26 11:10:00,257.94,258.09,257.67,257.68,17321.0,247.9551,248.0993,247.6956,247.7052,17321.0
2019-06-26 11:15:00,257.74,258.25,257.74,258.21,11560.0,247.7629,248.2531,247.7629,248.2147,11560.0
2019-06-26 11:20:00,258.24,258.97,258.16,258.16,27746.0,248.2435,248.9453,248.1666,248.1666,27746.0
2019-06-26 11:25:00,258.22,258.83,258.22,258.83,6923.0,248.2243,248.8107,248.2243,248.8107,6923.0
2019-06-26 11:30:00,258.91,258.95,258.37,258.56,6112.0,248.8876,248.926,248.3685,248.5511,6112.0
2019-06-26 11:35:00,258.44,258.8,258.36,258.57,6794.0,248.4358,248.7819,248.3589,248.5608,6794.0
2019-06-26 11:40:00,258.52,258.52,258.1,258.3,7013.0,248.5127,248.5127,248.1089,248.3012,7013.0
2019-06-26 11:45:00,258.29,258.6,258.28,258.37,5532.0,248.2916,248.5896,248.282,248.3685,5532.0
2019-06-26 11:50:00,258.36,258.72,258.33,258.62,4890.0,248.3589,248.7049,248.33,248.6088,4890.0
2019-06-26 11:55:00,258.62,258.89,258.53,258.89,4406.0,248.6088,248.8684,248.5223,248.8684,4406.0
2019-06-26 12:00:00,258.9,259.11,258.85,259.01,4617.0,248.878,249.0799,248.8299,248.9837,4617.0
2019-06-26 12:05:00,259.06,259.37,258.97,259.35,5462.0,249.0318,249.3298,248.9453,249.3106,5462.0
2019-06-26 12:10:00,259.33,259.39,259.11,259.16,3404.0,249.2913,249.349,249.0799,249.1279,3404.0
2019-06-26 12:15:00,259.13,259.14,258.77,258.94,3911.0,249.0991,249.1087,248.753,248.9164,3911.0
2019-06-26 12:20:00,258.83,258.97,258.63,258.88,4300.0,248.8107,248.9453,248.6184,248.8588,4300.0
2019-06-26 12:25:00,258.99,259.05,258.89,258.95,2050.0,248.9645,249.0222,248.8684,248.926,2050.0
2019-06-26 12:30:00,258.82,259.01,258.31,258.45,13200.0,248.8011,248.9837,248.3108,248.4454,13200.0
2019-06-26 12:35:00,258.32,258.79,258.06,258.66,12041.0,248.3204,248.7722,248.0705,248.6473,12041.0
2019-06-26 12:40:00,258.67,259.17,258.66,259.15,8729.0,248.6569,249.1375,248.6473,249.1183,8729.0
2019-06-26 12:45:00,259.05,259.28,258.89,258.95,5616.0,249.0222,249.2433,248.8684,248.926,5616.0
2019-06-26 12:50:00,258.98,258.98,258.26,258.26,4135.0,248.9549,248.9549,248.2628,248.2628,4135.0
2019-06-26 12:55:00,258.4,258.47,258.14,258.38,5757.0,248.3973,248.4646,248.1474,248.3781,5757.0
2019-06-26 13:00:00,258.44,258.44,258.15,258.32,5251.0,248.4358,248.4358,248.157,248.3204,5251.0
2019-06-26 13:05:00,258.31,258.44,258.28,258.28,4031.0,248.3108,248.4358,248.282,248.282,4031.0
2019-06-26 13:10:00,258.24,258.3,257.9,258.11,6484.0,248.2435,248.3012,247.9167,248.1186,6484.0
2019-06-26 13:15:00,258.04,258.24,258.03,258.09,2916.0,248.0513,248.2435,248.0417,248.0993,2916.0
2019-06-26 13:20:00,258.13,258.25,258.1,258.2,4910.0,248.1378,248.2531,248.1089,248.2051,4910.0
2019-06-26 13:25:00,258.18,258.59,258.14,258.14,7827.0,248.1859,248.58,248.1474,248.1474,7827.0
2019-06-26 13:30:00,258.24,258.24,257.9,257.91,4030.0,248.2435,248.2435,247.9167,247.9263,4030.0
2019-06-26 13:35:00,257.9,258.01,257.72,257.97,4569.0,247.9167,248.0224,247.7437,247.984,4569.0
2019-06-26 13:40:00,257.95,258.02,257.86,257.9,2600.0,247.9648,248.032,247.8782,247.9167,2600.0
2019-06-26 13:45:00,257.91,258.03,257.77,257.96,6759.0,247.9263,248.0417,247.7917,247.9744,6759.0
2019-06-26 13:50:00,258.01,258.06,257.91,257.94,2703.0,248.0224,248.0705,247.9263,247.9551,2703.0
2019-06-26 13:55:00,257.94,258.06,257.74,258.0,5855.0,247.9551,248.0705,247.7629,248.0128,5855.0
2019-06-26 14:00:00,258.06,258.3,258.06,258.17,8928.0,248.0705,248.3012,248.0705,248.1762,8928.0
2019-06-26 14:05:00,258.23,258.45,258.17,258.28,4559.0,248.2339,248.4454,248.1762,248.282,4559.0
2019-06-26 14:10:00,258.28,258.64,258.27,258.5,7738.0,248.282,248.628,248.2724,248.4935,7738.0
2019-06-26 14:15:00,258.49,258.49,257.94,257.94,8463.0,248.4839,248.4839,247.9551,247.9551,8463.0
2019-06-26 14:20:00,258.05,258.22,257.88,257.88,3860.0,248.0609,248.2243,247.8975,247.8975,3860.0
2019-06-26 14:25:00,257.92,257.92,257.43,257.64,7167.0,247.9359,247.9359,247.4649,247.6668,7167.0
2019-06-26 14:30:00,257.64,257.76,257.6,257.62,3668.0,247.6668,247.7821,247.6283,247.6475,3668.0
2019-06-26 14:35:00,257.66,257.72,257.51,257.6,3829.0,247.686,247.7437,247.5418,247.6283,3829.0
2019-06-26 14:40:00,257.59,257.67,257.3,257.41,4514.0,247.6187,247.6956,247.3399,247.4457,4514.0
2019-06-26 14:45:00,257.46,257.63,257.37,257.45,3489.0,247.4937,247.6571,247.4072,247.4841,3489.0
2019-06-26 14:50:00,257.54,257.56,257.08,257.08,5458.0,247.5706,247.5899,247.1284,247.1284,5458.0
2019-06-26 14:55:00,257.19,257.59,257.18,257.5,7396.0,247.2342,247.6187,247.2246,247.5322,7396.0
2019-06-26 15:00:00,257.56,257.91,257.56,257.74,5285.0,247.5899,247.9263,247.5899,247.7629,5285.0
2019-06-26 15:05:00,257.79,257.79,257.42,257.6,9130.0,247.8109,247.8109,247.4553,247.6283,9130.0
2019-06-26 15:10:00,257.57,257.57,257.29,257.29,7058.0,247.5995,247.5995,247.3303,247.3303,7058.0
2019-06-26 15:15:00,257.32,257.49,257.13,257.37,8416.0,247.3591,247.5226,247.1765,247.4072,8416.0
2019-06-26 15:20:00,257.36,257.43,257.19,257.33,9150.0,247.3976,247.4649,247.2342,247.3688,9150.0
2019-06-26 15:25:00,257.29,257.3,256.88,256.91,4969.0,247.3303,247.3399,246.9362,246.965,4969.0
2019-06-26 15:30:00,256.8,256.96,256.8,256.84,7285.0,246.8593,247.0131,246.8593,246.8977,7285.0
2019-06-26 15:35:00,256.81,257.06,256.8,257.06,6198.0,246.8689,247.1092,246.8593,247.1092,6198.0
2019-06-26 15:40:00,257.02,257.24,256.78,256.78,12918.0,247.0708,247.2822,246.84,246.84,12918.0
2019-06-26 15:45:00,256.77,256.96,256.71,256.73,9981.0,246.8304,247.0131,246.7728,246.792,9981.0
2019-06-26 15:50:00,256.73,256.84,256.44,256.48,24069.0,246.792,246.8977,246.5132,246.5517,24069.0
2019-06-26 15:55:00,256.51,256.79,256.38,256.47,63550.0,246.5805,246.8497,246.4555,246.542,63550.0
2019-06-27 09:30:00,257.66,259.2,257.66,258.02,16113.0,247.686,249.1664,247.686,248.032,16113.0
2019-06-27 09:35:00,257.72,258.45,257.43,257.72,3400.0,247.7437,248.4454,247.4649,247.7437,3400.0
2019-06-27 09:40:00,257.86,258.6,257.83,258.6,2800.0,247.8782,248.5896,247.8494,248.5896,2800.0
2019-06-27 09:45:00,258.42,258.42,257.67,257.79,4304.0,248.4166,248.4166,247.6956,247.8109,4304.0
2019-06-27 09:50:00,257.67,257.81,256.95,257.63,7703.0,247.6956,247.8302,247.0035,247.6571,7703.0
2019-06-27 09:55:00,257.75,257.76,257.43,257.43,2600.0,247.7725,247.7821,247.4649,247.4649,2600.0
2019-06-27 10:00:00,257.44,257.96,256.96,257.96,3586.0,247.4745,247.9744,247.0131,247.9744,3586.0
2019-06-27 10:05:00,258.11,258.63,257.78,258.12,5994.0,248.1186,248.6184,247.8013,248.1282,5994.0
2019-06-27 10:10:00,258.27,258.27,257.81,258.1,3428.0,248.2724,248.2724,247.8302,248.1089,3428.0
2019-06-27 10:15:00,258.04,258.05,257.58,257.93,4052.0,248.0513,248.0609,247.6091,247.9455,4052.0
2019-06-27 10:20:00,257.94,258.0,257.52,257.7,4650.0,247.9551,248.0128,247.5514,247.7244,4650.0
2019-06-27 10:25:00,257.63,257.97,257.52,257.52,4300.0,247.6571,247.984,247.5514,247.5514,4300.0
2019-06-27 10:30:00,257.72,258.0,257.61,257.68,7450.0,247.7437,248.0128,247.6379,247.7052,7450.0
2019-06-27 10:35:00,257.95,258.65,257.91,258.49,6975.0,247.9648,248.6377,247.9263,248.4839,6975.0
2019-06-27 10:40:00,258.49,258.49,257.84,257.91,7500.0,248.4839,248.4839,247.859,247.9263,7500.0
2019-06-27 10:45:00,257.86,258.0,257.56,257.61,6080.0,247.8782,248.0128,247.5899,247.6379,6080.0
2019-06-27 10:50:00,257.59,257.93,257.5,257.84,5200.0,247.6187,247.9455,247.5322,247.859,5200.0
2019-06-27 10:55:00,257.68,257.86,257.53,257.74,4091.0,247.7052,247.8782,247.561,247.7629,4091.0
2019-06-27 11:00:00,257.77,257.82,257.36,257.36,3152.0,247.7917,247.8398,247.3976,247.3976,3152.0
2019-06-27 11:05:00,257.46,257.55,257.23,257.34,7615.0,247.4937,247.5802,247.2726,247.3784,7615.0
2019-06-27 11:10:00,257.29,257.39,256.68,256.68,7499.0,247.3303,247.4264,246.7439,246.7439,7499.0
2019-06-27 11:15:00,256.68,257.03,256.38,256.65,13354.0,246.7439,247.0804,246.4555,246.7151,13354.0
2019-06-27 11:20:00,256.77,256.77,256.18,256.43,4400.0,246.8304,246.8304,246.2633,246.5036,4400.0
2019-06-27 11:25:00,256.41,256.46,256.26,256.27,3498.0,246.4844,246.5324,246.3402,246.3498,3498.0
2019-06-27 11:30:00,256.2,256.39,256.11,256.39,3031.0,246.2825,246.4651,246.196,246.4651,3031.0
2019-06-27 11:35:00,256.28,256.55,256.18,256.52,3024.0,246.3594,246.6189,246.2633,246.5901,3024.0
2019-06-27 11:40:00,256.46,256.84,256.44,256.73,3600.0,246.5324,246.8977,246.5132,246.792,3600.0
2019-06-27 11:45:00,256.7,256.83,256.49,256.82,5729.0,246.7631,246.8881,246.5613,246.8785,5729.0
2019-06-27 11:50:00,256.82,257.02,256.73,256.76,5584.0,246.8785,247.0708,246.792,246.8208,5584.0
2019-06-27 11:55:00,256.71,257.01,256.65,256.95,3700.0,246.7728,247.0611,246.7151,247.0035,3700.0
2019-06-27 12:00:00,256.94,257.12,256.91,257.07,2800.0,246.9939,247.1669,246.965,247.1188,2800.0
2019-06-27 12:05:00,257.13,257.16,256.81,257.04,3000.0,247.1765,247.2053,246.8689,247.09,3000.0
2019-06-27 12:10:00,257.14,257.64,257.14,257.61,68345.0,247.1861,247.6668,247.1861,247.6379,68345.0
2019-06-27 12:15:00,257.61,257.66,257.42,257.42,4052.0,247.6379,247.686,247.4553,247.4553,4052.0
2019-06-27 12:20:00,257.38,257.56,257.38,257.44,1523.0,247.4168,247.5899,247.4168,247.4745,1523.0
2019-06-27 12:25:00,257.47,257.53,257.22,257.33,5000.0,247.5033,247.561,247.263,247.3688,5000.0
2019-06-27 12:30:00,257.28,257.41,257.24,257.29,7650.0,247.3207,247.4457,247.2822,247.3303,7650.0
2019-06-27 12:35:00,257.26,257.73,257.24,257.73,30955.0,247.3015,247.7533,247.2822,247.7533,30955.0
2019-06-27 12:40:00,257.68,257.76,257.43,257.54,3317.0,247.7052,247.7821,247.4649,247.5706,3317.0
2019-06-27 12:45:00,257.52,257.53,257.25,257.3,2400.0,247.5514,247.561,247.2919,247.3399,2400.0
2019-06-27 12:50:00,257.36,257.37,257.06,257.06,2700.0,247.3976,247.4072,247.1092,247.1092,2700.0
2019-06-27 12:55:00,257.03,257.29,257.02,257.09,5073.0,247.0804,247.3303,247.0708,247.138,5073.0
2019-06-27 13:00:00,257.02,257.24,257.02,257.24,1200.0,247.0708,247.2822,247.0708,247.2822,1200.0
2019-06-27 13:05:00,257.25,257.25,256.99,257.05,4257.0,247.2919,247.2919,247.0419,247.0996,4257.0
2019-06-27 13:10:00,256.98,257.01,256.86,256.86,1800.0,247.0323,247.0611,246.9169,246.9169,1800.0
2019-06-27 13:15:00,256.78,256.9,256.72,256.8,2330.0,246.84,246.9554,246.7824,246.8593,2330.0
2019-06-27 13:20:00,256.78,257.03,256.74,256.94,2400.0,246.84,247.0804,246.8016,246.9939,2400.0
2019-06-27 13:25:00,256.76,256.98,256.75,256.95,3612.0,246.8208,247.0323,246.8112,247.0035,3612.0
2019-06-27 13:30:00,256.92,256.99,256.91,256.96,1750.0,246.9746,247.0419,246.965,247.0131,1750.0
2019-06-27 13:35:00,256.99,257.17,256.95,257.15,3505.0,247.0419,247.2149,247.0035,247.1957,3505.0
2019-06-27 13:40:00,257.2,257.4,257.17,257.39,4154.0,247.2438,247.436,247.2149,247.4264,4154.0
2019-06-27 13:45:00,257.33,257.55,257.29,257.36,9200.0,247.3688,247.5802,247.3303,247.3976,9200.0
2019-06-27 13:50:00,257.29,257.44,257.15,257.24,18193.0,247.3303,247.4745,247.1957,247.2822,18193.0
2019-06-27 13:55:00,257.28,257.33,257.11,257.2,2552.0,247.3207,247.3688,247.1573,247.2438,2552.0
2019-06-27 14:00:00,257.24,257.47,257.14,257.42,3600.0,247.2822,247.5033,247.1861,247.4553,3600.0
2019-06-27 14:05:00,257.36,257.78,257.36,257.66,4800.0,247.3976,247.8013,247.3976,247.686,4800.0
2019-06-27 14:10:00,257.58,257.74,257.5,257.52,2118.0,247.6091,247.7629,247.5322,247.5514,2118.0
2019-06-27 14:15:00,257.51,257.59,257.45,257.5,3329.0,247.5418,247.6187,247.4841,247.5322,3329.0
2019-06-27 14:20:00,257.57,257.78,257.57,257.67,3945.0,247.5995,247.8013,247.5995,247.6956,3945.0
2019-06-27 14:25:00,257.63,257.77,257.63,257.74,2950.0,247.6571,247.7917,247.6571,247.7629,2950.0
2019-06-27 14:30:00,257.8,258.05,257.79,257.96,4439.0,247.8206,248.0609,247.8109,247.9744,4439.0
2019-06-27 14:35:00,258.02,258.05,257.88,257.93,6249.0,248.032,248.0609,247.8975,247.9455,6249.0
2019-06-27 14:40:00,257.94,257.94,257.64,257.69,37749.0,247.9551,247.9551,247.6668,247.7148,37749.0
2019-06-27 14:45:00,257.73,257.76,257.66,257.66,3170.0,247.7533,247.7821,247.686,247.686,3170.0
2019-06-27 14:50:00,257.73,257.8,257.65,257.8,3967.0,247.7533,247.8206,247.6764,247.8206,3967.0
2019-06-27 14:55:00,257.81,257.81,257.66,257.74,4487.0,247.8302,247.8302,247.686,247.7629,4487.0
2019-06-27 15:00:00,257.76,257.9,257.76,257.83,2207.0,247.7821,247.9167,247.7821,247.8494,2207.0
2019-06-27 15:05:00,257.89,257.96,257.59,257.59,5528.0,247.9071,247.9744,247.6187,247.6187,5528.0
2019-06-27 15:10:00,257.57,257.75,257.55,257.7,3498.0,247.5995,247.7725,247.5802,247.7244,3498.0
2019-06-27 15:15:00,257.66,257.68,257.47,257.5,5341.0,247.686,247.7052,247.5033,247.5322,5341.0
2019-06-27 15:20:00,257.58,257.58,257.41,257.51,3400.0,247.6091,247.6091,247.4457,247.5418,3400.0
2019-06-27 15:25:00,257.49,257.53,257.21,257.3,7376.0,247.5226,247.561,247.2534,247.3399,7376.0
2019-06-27 15:30:00,257.29,257.36,257.21,257.22,9593.0,247.3303,247.3976,247.2534,247.263,9593.0
2019-06-27 15:35:00,257.24,257.35,257.13,257.28,6241.0,247.2822,247.388,247.1765,247.3207,6241.0
2019-06-27 15:40:00,257.28,257.63,257.28,257.56,9225.0,247.3207,247.6571,247.3207,247.5899,9225.0
2019-06-27 15:45:00,257.58,257.72,257.52,257.66,11093.0,247.6091,247.7437,247.5514,247.686,11093.0
2019-06-27 15:50:00,257.69,257.8,257.52,257.61,36813.0,247.7148,247.8206,247.5514,247.6379,36813.0
2019-06-27 15:55:00,257.61,258.8,257.61,258.14,84016.0,247.6379,248.7819,247.6379,248.1474,84016.0
2019-06-28 09:30:00,258.1,259.3,258.1,259.07,19425.0,248.1089,249.2625,248.1089,249.0414,19425.0
2019-06-28 09:35:00,258.95,258.95,258.06,258.43,5789.0,248.926,248.926,248.0705,248.4262,5789.0
2019-06-28 09:40:00,258.19,259.07,258.12,259.07,4700.0,248.1955,249.0414,248.1282,249.0414,4700.0
2019-06-28 09:45:00,258.96,258.96,258.24,258.24,2142.0,248.9357,248.9357,248.2435,248.2435,2142.0
2019-06-28 09:50:00,258.23,258.63,258.1,258.49,3483.0,248.2339,248.6184,248.1089,248.4839,3483.0
2019-06-28 09:55:00,258.55,258.67,257.8,258.42,2150.0,248.5415,248.6569,247.8206,248.4166,2150.0
2019-06-28 10:00:00,258.17,258.6,258.0,258.3,2306.0,248.1762,248.5896,248.0128,248.3012,2306.0
2019-06-28 10:05:00,258.37,258.56,258.37,258.53,1197.0,248.3685,248.5511,248.3685,248.5223,1197.0
2019-06-28 10:10:00,258.5,259.01,258.23,258.99,4600.0,248.4935,248.9837,248.2339,248.9645,4600.0
2019-06-28 10:15:00,258.86,258.86,258.21,258.21,3451.0,248.8395,248.8395,248.2147,248.2147,3451.0
2019-06-28 10:20:00,258.18,258.35,258.0,258.16,4210.0,248.1859,248.3493,248.0128,248.1666,4210.0
2019-06-28 10:25:00,258.19,258.37,257.86,257.95,4448.0,248.1955,248.3685,247.8782,247.9648,4448.0
2019-06-28 10:30:00,258.04,258.24,257.75,258.1,4700.0,248.0513,248.2435,247.7725,248.1089,4700.0
2019-06-28 10:35:00,258.05,258.47,258.05,258.47,3872.0,248.0609,248.4646,248.0609,248.4646,3872.0
2019-06-28 10:40:00,258.55,258.92,258.37,258.92,3569.0,248.5415,248.8972,248.3685,248.8972,3569.0
2019-06-28 10:45:00,258.93,259.2,258.93,259.03,2478.0,248.9068,249.1664,248.9068,249.0029,2478.0
2019-06-28 10:50:00,258.97,258.98,258.73,258.89,2600.0,248.9453,248.9549,248.7146,248.8684,2600.0
2019-06-28 10:55:00,258.91,259.3,258.59,259.17,4912.0,248.8876,249.2625,248.58,249.1375,4912.0
2019-06-28 11:00:00,259.17,259.17,258.56,258.78,5348.0,249.1375,249.1375,248.5511,248.7626,5348.0
2019-06-28 11:05:00,258.71,258.93,258.6,258.67,3386.0,248.6953,248.9068,248.5896,248.6569,3386.0
2019-06-28 11:10:00,258.65,258.88,258.58,258.72,3501.0,248.6377,248.8588,248.5704,248.7049,3501.0
2019-06-28 11:15:00,258.82,258.98,258.8,258.93,2513.0,248.8011,248.9549,248.7819,248.9068,2513.0
2019-06-28 11:20:00,258.85,258.95,258.76,258.87,2349.0,248.8299,248.926,248.7434,248.8491,2349.0
2019-06-28 11:25:00,258.92,259.59,258.92,259.3,15502.0,248.8972,249.5413,248.8972,249.2625,15502.0
2019-06-28 11:30:00,259.29,259.53,259.25,259.34,3838.0,249.2529,249.4836,249.2144,249.3009,3838.0
2019-06-28 11:35:00,259.33,259.69,259.32,259.44,6765.0,249.2913,249.6374,249.2817,249.3971,6765.0
2019-06-28 11:40:00,259.46,259.57,259.31,259.47,3400.0,249.4163,249.522,249.2721,249.4259,3400.0
2019-06-28 11:45:00,259.46,259.69,259.37,259.66,2725.0,249.4163,249.6374,249.3298,249.6086,2725.0
2019-06-28 11:50:00,259.66,259.75,259.61,259.68,5100.0,249.6086,249.6951,249.5605,249.6278,5100.0
2019-06-28 11:55:00,259.68,259.72,259.4,259.4,1831.0,249.6278,249.6662,249.3586,249.3586,1831.0
2019-06-28 12:00:00,259.45,259.75,259.45,259.68,4205.0,249.4067,249.6951,249.4067,249.6278,4205.0
2019-06-28 12:05:00,259.61,259.72,259.61,259.72,2369.0,249.5605,249.6662,249.5605,249.6662,2369.0
2019-06-28 12:10:00,259.62,259.73,259.62,259.65,1525.0,249.5701,249.6759,249.5701,249.5989,1525.0
2019-06-28 12:15:00,259.71,260.12,259.68,260.12,4348.0,249.6566,250.0508,249.6278,250.0508,4348.0
2019-06-28 12:20:00,260.11,260.36,259.98,260.23,11193.0,250.0411,250.2815,249.9162,250.1565,11193.0
2019-06-28 12:25:00,260.23,260.27,259.95,260.12,4640.0,250.1565,250.1949,249.8873,250.0508,4640.0
2019-06-28 12:30:00,260.0,260.01,259.71,259.71,1355.0,249.9354,249.945,249.6566,249.6566,1355.0
2019-06-28 12:35:00,259.67,259.82,259.67,259.8,1122.0,249.6182,249.7624,249.6182,249.7431,1122.0
2019-06-28 12:40:00,259.8,260.06,259.74,260.06,2273.0,249.7431,249.9931,249.6855,249.9931,2273.0
2019-06-28 12:45:00,260.02,260.13,259.93,260.13,1800.0,249.9546,250.0604,249.8681,250.0604,1800.0
2019-06-28 12:50:00,260.0,260.06,259.83,259.83,2400.0,249.9354,249.9931,249.772,249.772,2400.0
2019-06-28 12:55:00,259.76,260.1,259.76,260.1,2936.0,249.7047,250.0315,249.7047,250.0315,2936.0
2019-06-28 13:00:00,259.95,259.95,259.8,259.9,800.0,249.8873,249.8873,249.7431,249.8393,800.0
2019-06-28 13:05:00,259.93,259.93,259.63,259.63,1810.0,249.8681,249.8681,249.5797,249.5797,1810.0
2019-06-28 13:10:00,259.61,259.82,259.61,259.79,6737.0,249.5605,249.7624,249.5605,249.7335,6737.0
2019-06-28 13:15:00,259.68,259.93,259.68,259.73,3215.0,249.6278,249.8681,249.6278,249.6759,3215.0
2019-06-28 13:20:00,259.74,259.74,259.53,259.57,2006.0,249.6855,249.6855,249.4836,249.522,2006.0
2019-06-28 13:25:00,259.62,259.62,259.45,259.49,1200.0,249.5701,249.5701,249.4067,249.4451,1200.0
2019-06-28 13:30:00,259.48,259.57,259.42,259.55,2805.0,249.4355,249.522,249.3779,249.5028,2805.0
2019-06-28 13:35:00,259.51,259.72,259.47,259.63,3311.0,249.4644,249.6662,249.4259,249.5797,3311.0
2019-06-28 13:40:00,259.61,259.61,259.51,259.51,700.0,249.5605,249.5605,249.4644,249.4644,700.0
2019-06-28 13:45:00,259.45,259.5,259.32,259.39,1900.0,249.4067,249.4548,249.2817,249.349,1900.0
2019-06-28 13:50:00,259.42,259.44,259.2,259.2,2700.0,249.3779,249.3971,249.1664,249.1664,2700.0
2019-06-28 13:55:00,259.29,259.44,259.21,259.33,5245.0,249.2529,249.3971,249.176,249.2913,5245.0
2019-06-28 14:00:00,259.16,259.38,259.16,259.32,2408.0,249.1279,249.3394,249.1279,249.2817,2408.0
2019-06-28 14:05:00,259.33,259.33,259.07,259.29,2207.0,249.2913,249.2913,249.0414,249.2529,2207.0
2019-06-28 14:10:00,259.32,259.43,259.29,259.37,1200.0,249.2817,249.3875,249.2529,249.3298,1200.0
2019-06-28 14:15:00,259.39,259.56,259.35,259.5,5075.0,249.349,249.5124,249.3106,249.4548,5075.0
2019-06-28 14:20:00,259.53,259.71,259.5,259.56,2739.0,249.4836,249.6566,249.4548,249.5124,2739.0
2019-06-28 14:25:00,259.66,259.75,259.56,259.75,2050.0,249.6086,249.6951,249.5124,249.6951,2050.0
2019-06-28 14:30:00,259.76,259.8,259.6,259.63,2507.0,249.7047,249.7431,249.5509,249.5797,2507.0
2019-06-28 14:35:00,259.68,259.81,259.65,259.73,2188.0,249.6278,249.7528,249.5989,249.6759,2188.0
2019-06-28 14:40:00,259.82,260.04,259.81,259.97,2339.0,249.7624,249.9739,249.7528,249.9066,2339.0
2019-06-28 14:45:00,259.8,259.88,259.62,259.72,2200.0,249.7431,249.82,249.5701,249.6662,2200.0
2019-06-28 14:50:00,259.74,259.91,259.53,259.81,8459.0,249.6855,249.8489,249.4836,249.7528,8459.0
2019-06-28 14:55:00,259.83,260.13,259.78,259.94,3942.0,249.772,250.0604,249.7239,249.8777,3942.0
2019-06-28 15:00:00,259.86,260.02,259.82,259.95,3821.0,249.8008,249.9546,249.7624,249.8873,3821.0
2019-06-28 15:05:00,259.82,260.06,259.81,259.93,3689.0,249.7624,249.9931,249.7528,249.8681,3689.0
2019-06-28 15:10:00,259.96,260.07,259.82,259.91,2502.0,249.8969,250.0027,249.7624,249.8489,2502.0
2019-06-28 15:15:00,259.95,259.95,259.77,259.83,3962.0,249.8873,249.8873,249.7143,249.772,3962.0
2019-06-28 15:20:00,259.83,259.94,259.79,259.79,2675.0,249.772,249.8777,249.7335,249.7335,2675.0
2019-06-28 15:25:00,259.75,259.78,259.64,259.67,3490.0,249.6951,249.7239,249.5893,249.6182,3490.0
2019-06-28 15:30:00,259.61,260.03,259.61,259.89,6579.0,249.5605,249.9642,249.5605,249.8297,6579.0
2019-06-28 15:35:00,259.83,259.92,259.59,259.73,5040.0,249.772,249.8585,249.5413,249.6759,5040.0
2019-06-28 15:40:00,259.79,260.14,259.75,260.13,5312.0,249.7335,250.07,249.6951,250.0604,5312.0
2019-06-28 15:45:00,260.03,260.18,259.86,259.89,9457.0,249.9642,250.1084,249.8008,249.8297,9457.0
2019-06-28 15:50:00,259.92,260.22,259.69,259.94,16103.0,249.8585,250.1469,249.6374,249.8777,16103.0
2019-06-28 15:55:00,260.11,262.01,260.11,261.31,171732.0,250.0411,251.8676,250.0411,251.1947,171732.0
2019-07-01 09:30:00,266.33,266.98,264.2,265.16,32058.0,256.0204,256.6452,253.9728,254.8957,32058.0
2019-07-01 09:35:00,265.23,265.76,264.56,264.56,7900.0,254.9629,255.4724,254.3189,254.3189,7900.0
2019-07-01 09:40:00,264.82,265.08,263.87,264.16,9600.0,254.5688,254.8188,253.6556,253.9344,9600.0
2019-07-01 09:45:00,264.32,264.41,263.58,263.71,5700.0,254.0882,254.1747,253.3768,253.5018,5700.0
2019-07-01 09:50:00,263.59,264.3,263.52,263.61,5100.0,253.3864,254.0689,253.3191,253.4057,5100.0
2019-07-01 09:55:00,263.46,264.19,263.37,263.5,9384.0,253.2615,253.9632,253.1749,253.2999,9384.0
2019-07-01 10:00:00,263.99,264.35,263.53,263.91,5403.0,253.7709,254.117,253.3288,253.694,5403.0
2019-07-01 10:05:00,263.96,264.61,263.96,264.4,2585.0,253.7421,254.3669,253.7421,254.1651,2585.0
2019-07-01 10:10:00,264.16,264.68,263.97,264.67,3311.0,253.9344,254.4342,253.7517,254.4246,3311.0
2019-07-01 10:15:00,264.62,264.75,264.21,264.75,2900.0,254.3766,254.5015,253.9824,254.5015,2900.0
2019-07-01 10:20:00,264.85,264.94,264.46,264.8,3979.0,254.5977,254.6842,254.2228,254.5496,3979.0
2019-07-01 10:25:00,264.69,264.69,264.08,264.28,2250.0,254.4438,254.4438,253.8575,254.0497,2250.0
2019-07-01 10:30:00,264.4,264.5,263.84,264.01,8851.0,254.1651,254.2612,253.6268,253.7902,8851.0
2019-07-01 10:35:00,264.08,264.34,263.97,264.34,2800.0,253.8575,254.1074,253.7517,254.1074,2800.0
2019-07-01 10:40:00,264.35,264.81,264.29,264.55,5200.0,254.117,254.5592,254.0593,254.3093,5200.0
2019-07-01 10:45:00,264.53,265.01,264.51,264.6,12600.0,254.29,254.7515,254.2708,254.3573,12600.0
2019-07-01 10:50:00,264.62,265.0,264.49,264.83,5878.0,254.3766,254.7418,254.2516,254.5784,5878.0
2019-07-01 10:55:00,264.78,264.88,264.55,264.76,2510.0,254.5304,254.6265,254.3093,254.5111,2510.0
2019-07-01 11:00:00,264.9,265.05,264.56,264.88,4103.0,254.6457,254.7899,254.3189,254.6265,4103.0
2019-07-01 11:05:00,264.79,264.94,264.67,264.67,10050.0,254.54,254.6842,254.4246,254.4246,10050.0
2019-07-01 11:10:00,264.71,265.01,264.71,264.79,4916.0,254.4631,254.7515,254.4631,254.54,4916.0
2019-07-01 11:15:00,264.85,265.35,264.85,265.34,7202.0,254.5977,255.0783,254.5977,255.0687,7202.0
2019-07-01 11:20:00,265.28,265.62,265.22,265.53,6056.0,255.011,255.3378,254.9533,255.2513,6056.0
2019-07-01 11:25:00,265.6,265.61,265.07,265.19,11109.0,255.3186,255.3282,254.8091,254.9245,11109.0
2019-07-01 11:30:00,265.15,265.66,265.15,265.41,9375.0,254.886,255.3763,254.886,255.136,9375.0
2019-07-01 11:35:00,265.55,265.78,265.55,265.62,2081.0,255.2706,255.4917,255.2706,255.3378,2081.0
2019-07-01 11:40:00,265.76,265.79,265.36,265.42,3300.0,255.4724,255.5013,255.0879,255.1456,3300.0
2019-07-01 11:45:00,265.29,265.55,265.29,265.33,10330.0,255.0206,255.2706,255.0206,255.0591,10330.0
2019-07-01 11:50:00,265.48,265.65,265.41,265.44,3570.0,255.2033,255.3667,255.136,255.1648,3570.0
2019-07-01 11:55:00,265.49,265.59,265.42,265.49,3200.0,255.2129,255.309,255.1456,255.2129,3200.0
2019-07-01 12:00:00,265.52,265.68,265.51,265.62,4100.0,255.2417,255.3955,255.2321,255.3378,4100.0
2019-07-01 12:05:00,265.49,265.54,265.32,265.47,2800.0,255.2129,255.2609,255.0495,255.1937,2800.0
2019-07-01 12:10:00,265.39,265.69,265.36,265.69,4705.0,255.1168,255.4051,255.0879,255.4051,4705.0
2019-07-01 12:15:00,265.66,265.67,265.41,265.53,7688.0,255.3763,255.3859,255.136,255.2513,7688.0
2019-07-01 12:20:00,265.48,265.48,265.12,265.28,1904.0,255.2033,255.2033,254.8572,255.011,1904.0
2019-07-01 12:25:00,265.13,265.26,265.01,265.26,1328.0,254.8668,254.9918,254.7515,254.9918,1328.0
2019-07-01 12:30:00,265.34,265.34,265.08,265.18,2700.0,255.0687,255.0687,254.8188,254.9149,2700.0
2019-07-01 12:35:00,265.25,265.31,265.13,265.23,2300.0,254.9822,255.0398,254.8668,254.9629,2300.0
2019-07-01 12:40:00,265.28,265.28,265.17,265.28,708.0,255.011,255.011,254.9053,255.011,708.0
2019-07-01 12:45:00,265.2,265.39,265.13,265.18,4600.0,254.9341,255.1168,254.8668,254.9149,4600.0
2019-07-01 12:50:00,265.16,265.16,264.6,264.72,4950.0,254.8957,254.8957,254.3573,254.4727,4950.0
2019-07-01 12:55:00,264.68,264.68,264.39,264.4,2300.0,254.4342,254.4342,254.1555,254.1651,2300.0
2019-07-01 13:00:00,264.52,264.57,264.35,264.47,2155.0,254.2804,254.3285,254.117,254.2324,2155.0
2019-07-01 13:05:00,264.59,264.87,264.55,264.83,5100.0,254.3477,254.6169,254.3093,254.5784,5100.0
2019-07-01 13:10:00,264.86,264.86,264.42,264.81,4925.0,254.6073,254.6073,254.1843,254.5592,4925.0
2019-07-01 13:15:00,264.7,264.73,264.49,264.51,4225.0,254.4535,254.4823,254.2516,254.2708,4225.0
2019-07-01 13:20:00,264.55,264.66,264.35,264.66,3050.0,254.3093,254.415,254.117,254.415,3050.0
2019-07-01 13:25:00,264.7,264.71,264.55,264.7,2814.0,254.4535,254.4631,254.3093,254.4535,2814.0
2019-07-01 13:30:00,264.72,264.72,264.44,264.5,1500.0,254.4727,254.4727,254.2035,254.2612,1500.0
2019-07-01 13:35:00,264.62,264.64,264.43,264.55,3100.0,254.3766,254.3958,254.1939,254.3093,3100.0
2019-07-01 13:40:00,264.53,264.72,264.42,264.42,4181.0,254.29,254.4727,254.1843,254.1843,4181.0
2019-07-01 13:45:00,264.33,264.7,264.33,264.52,3483.0,254.0978,254.4535,254.0978,254.2804,3483.0
2019-07-01 13:50:00,264.49,264.66,264.3,264.32,5040.0,254.2516,254.415,254.0689,254.0882,5040.0
2019-07-01 13:55:00,264.23,264.4,264.12,264.33,8345.0,254.0017,254.1651,253.8959,254.0978,8345.0
2019-07-01 14:00:00,264.37,264.37,263.88,263.88,3080.0,254.1362,254.1362,253.6652,253.6652,3080.0
2019-07-01 14:05:00,263.89,263.97,263.83,263.87,16047.0,253.6748,253.7517,253.6171,253.6556,16047.0
2019-07-01 14:10:00,263.92,264.33,263.84,264.32,6176.0,253.7037,254.0978,253.6268,254.0882,6176.0
2019-07-01 14:15:00,264.35,264.35,263.87,263.9,3336.0,254.117,254.117,253.6556,253.6844,3336.0
2019-07-01 14:20:00,263.9,264.04,263.82,263.89,2527.0,253.6844,253.819,253.6075,253.6748,2527.0
2019-07-01 14:25:00,264.05,264.1,263.86,263.99,2994.0,253.8286,253.8767,253.646,253.7709,2994.0
2019-07-01 14:30:00,263.99,264.26,263.82,264.07,4575.0,253.7709,254.0305,253.6075,253.8478,4575.0
2019-07-01 14:35:00,264.17,264.21,263.91,264.1,5660.0,253.944,253.9824,253.694,253.8767,5660.0
2019-07-01 14:40:00,264.04,264.14,263.89,264.0,3800.0,253.819,253.9151,253.6748,253.7806,3800.0
2019-07-01 14:45:00,263.93,264.11,263.82,263.84,3700.0,253.7133,253.8863,253.6075,253.6268,3700.0
2019-07-01 14:50:00,263.96,264.09,263.82,263.97,3500.0,253.7421,253.8671,253.6075,253.7517,3500.0
2019-07-01 14:55:00,264.04,264.11,263.86,263.86,4603.0,253.819,253.8863,253.646,253.646,4603.0
2019-07-01 15:00:00,263.83,264.46,263.82,264.18,8277.0,253.6171,254.2228,253.6075,253.9536,8277.0
2019-07-01 15:05:00,264.26,264.63,264.11,264.63,9413.0,254.0305,254.3862,253.8863,254.3862,9413.0
2019-07-01 15:10:00,264.53,264.8,264.48,264.71,9386.0,254.29,254.5496,254.242,254.4631,9386.0
2019-07-01 15:15:00,264.8,264.94,264.67,264.87,6200.0,254.5496,254.6842,254.4246,254.6169,6200.0
2019-07-01 15:20:00,264.83,265.05,264.75,264.97,5511.0,254.5784,254.7899,254.5015,254.713,5511.0
2019-07-01 15:25:00,264.96,265.14,264.91,265.04,6990.0,254.7034,254.8764,254.6553,254.7803,6990.0
2019-07-01 15:30:00,264.99,265.12,264.92,264.92,4073.0,254.7322,254.8572,254.6649,254.6649,4073.0
2019-07-01 15:35:00,264.89,264.95,264.49,264.62,18567.0,254.6361,254.6938,254.2516,254.3766,18567.0
2019-07-01 15:40:00,264.71,264.73,264.38,264.41,15631.0,254.4631,254.4823,254.1458,254.1747,15631.0
2019-07-01 15:45:00,264.49,264.59,264.4,264.55,9538.0,254.2516,254.3477,254.1651,254.3093,9538.0
2019-07-01 15:50:00,264.5,264.61,263.58,264.16,36874.0,254.2612,254.3669,253.3768,253.9344,36874.0
2019-07-01 15:55:00,264.18,264.42,263.97,264.2,48529.0,253.9536,254.1843,253.7517,253.9728,48529.0
2019-07-02 09:30:00,265.16,265.99,264.0,264.5,25091.0,254.8957,255.6935,253.7806,254.2612,25091.0
2019-07-02 09:35:00,264.74,265.3,264.69,265.3,4713.0,254.4919,255.0302,254.4438,255.0302,4713.0
2019-07-02 09:40:00,265.26,265.77,265.26,265.44,3917.0,254.9918,255.482,254.9918,255.1648,3917.0
2019-07-02 09:45:00,265.61,265.65,264.75,264.75,15345.0,255.3282,255.3667,254.5015,254.5015,15345.0
2019-07-02 09:50:00,264.76,264.86,263.75,263.75,10403.0,254.5111,254.6073,253.5402,253.5402,10403.0
2019-07-02 09:55:00,264.11,264.17,263.27,263.35,4200.0,253.8863,253.944,253.0788,253.1557,4200.0
2019-07-02 10:00:00,263.34,263.79,263.34,263.63,3624.0,253.1461,253.5787,253.1461,253.4249,3624.0
2019-07-02 10:05:00,263.62,263.67,263.18,263.55,3203.0,253.4153,253.4633,252.9923,253.348,3203.0
2019-07-02 10:10:00,263.59,263.75,263.21,263.46,3300.0,253.3864,253.5402,253.0211,253.2615,3300.0
2019-07-02 10:15:00,263.49,263.52,262.89,262.9,2600.0,253.2903,253.3191,252.7135,252.7231,2600.0
2019-07-02 10:20:00,262.84,262.96,262.7,262.85,4763.0,252.6655,252.7808,252.5309,252.6751,4763.0
2019-07-02 10:25:00,262.91,263.44,262.91,263.35,8400.0,252.7328,253.2422,252.7328,253.1557,8400.0
2019-07-02 10:30:00,263.42,263.82,263.32,263.81,3210.0,253.223,253.6075,253.1269,253.5979,3210.0
2019-07-02 10:35:00,263.75,264.18,263.68,264.04,4208.0,253.5402,253.9536,253.4729,253.819,4208.0
2019-07-02 10:40:00,264.14,264.35,264.04,264.15,5400.0,253.9151,254.117,253.819,253.9248,5400.0
2019-07-02 10:45:00,264.17,264.51,264.03,264.43,8750.0,253.944,254.2708,253.8094,254.1939,8750.0
2019-07-02 10:50:00,264.46,264.75,264.41,264.69,1459.0,254.2228,254.5015,254.1747,254.4438,1459.0
2019-07-02 10:55:00,264.74,264.84,264.36,264.36,2300.0,254.4919,254.588,254.1266,254.1266,2300.0
2019-07-02 11:00:00,264.54,264.54,264.25,264.43,1138.0,254.2997,254.2997,254.0209,254.1939,1138.0
2019-07-02 11:05:00,264.51,264.84,264.51,264.8,1800.0,254.2708,254.588,254.2708,254.5496,1800.0
2019-07-02 11:10:00,264.55,264.65,264.49,264.58,6298.0,254.3093,254.4054,254.2516,254.3381,6298.0
2019-07-02 11:15:00,264.58,264.86,264.53,264.81,6760.0,254.3381,254.6073,254.29,254.5592,6760.0
2019-07-02 11:20:00,264.81,265.04,264.81,264.94,2801.0,254.5592,254.7803,254.5592,254.6842,2801.0
2019-07-02 11:25:00,264.87,264.87,264.6,264.79,2350.0,254.6169,254.6169,254.3573,254.54,2350.0
2019-07-02 11:30:00,264.76,265.0,264.58,264.64,1900.0,254.5111,254.7418,254.3381,254.3958,1900.0
2019-07-02 11:35:00,264.46,264.67,264.35,264.35,3359.0,254.2228,254.4246,254.117,254.117,3359.0
2019-07-02 11:40:00,264.12,264.53,264.02,264.45,2200.0,253.8959,254.29,253.7998,254.2131,2200.0
2019-07-02 11:45:00,264.37,264.42,264.34,264.4,1700.0,254.1362,254.1843,254.1074,254.1651,1700.0
2019-07-02 11:50:00,264.5,264.54,264.23,264.41,2600.0,254.2612,254.2997,254.0017,254.1747,2600.0
2019-07-02 11:55:00,264.31,264.51,264.31,264.5,1346.0,254.0786,254.2708,254.0786,254.2612,1346.0
2019-07-02 12:00:00,264.42,264.58,264.26,264.26,2200.0,254.1843,254.3381,254.0305,254.0305,2200.0
2019-07-02 12:05:00,264.37,264.67,264.37,264.66,2047.0,254.1362,254.4246,254.1362,254.415,2047.0
2019-07-02 12:10:00,264.61,264.83,264.47,264.57,6422.0,254.3669,254.5784,254.2324,254.3285,6422.0
2019-07-02 12:15:00,264.6,264.78,264.5,264.69,4695.0,254.3573,254.5304,254.2612,254.4438,4695.0
2019-07-02 12:20:00,264.77,265.17,264.77,265.02,8901.0,254.5208,254.9053,254.5208,254.7611,8901.0
2019-07-02 12:25:00,265.05,265.05,264.57,264.63,7319.0,254.7899,254.7899,254.3285,254.3862,7319.0
2019-07-02 12:30:00,264.6,264.68,264.46,264.62,6114.0,254.3573,254.4342,254.2228,254.3766,6114.0
2019-07-02 12:35:00,264.52,264.76,264.5,264.72,1500.0,254.2804,254.5111,254.2612,254.4727,1500.0
2019-07-02 12:40:00,264.69,264.7,264.34,264.41,1300.0,254.4438,254.4535,254.1074,254.1747,1300.0
2019-07-02 12:45:00,264.34,264.54,264.34,264.51,3819.0,254.1074,254.2997,254.1074,254.2708,3819.0
2019-07-02 12:50:00,264.49,264.49,264.28,264.37,6250.0,254.2516,254.2516,254.0497,254.1362,6250.0
2019-07-02 12:55:00,264.36,264.36,264.08,264.08,4133.0,254.1266,254.1266,253.8575,253.8575,4133.0
2019-07-02 13:00:00,264.01,264.25,263.86,264.25,2962.0,253.7902,254.0209,253.646,254.0209,2962.0
2019-07-02 13:05:00,264.31,264.44,264.21,264.42,2600.0,254.0786,254.2035,253.9824,254.1843,2600.0
2019-07-02 13:10:00,264.41,264.45,264.31,264.44,2700.0,254.1747,254.2131,254.0786,254.2035,2700.0
2019-07-02 13:15:00,264.29,264.4,264.19,264.4,2090.0,254.0593,254.1651,253.9632,254.1651,2090.0
2019-07-02 13:20:00,264.41,264.52,264.34,264.52,2663.0,254.1747,254.2804,254.1074,254.2804,2663.0
2019-07-02 13:25:00,264.48,264.49,264.28,264.31,1684.0,254.242,254.2516,254.0497,254.0786,1684.0
2019-07-02 13:30:00,264.32,264.45,264.26,264.33,2737.0,254.0882,254.2131,254.0305,254.0978,2737.0
2019-07-02 13:35:00,264.37,264.54,264.29,264.5,1354.0,254.1362,254.2997,254.0593,254.2612,1354.0
2019-07-02 13:40:00,264.48,264.74,264.41,264.7,3421.0,254.242,254.4919,254.1747,254.4535,3421.0
2019-07-02 13:45:00,264.72,264.76,264.65,264.7,2011.0,254.4727,254.5111,254.4054,254.4535,2011.0
2019-07-02 13:50:00,264.83,265.27,264.83,264.88,6127.0,254.5784,255.0014,254.5784,254.6265,6127.0
2019-07-02 13:55:00,264.93,265.0,264.93,265.0,1118.0,254.6746,254.7418,254.6746,254.7418,1118.0
2019-07-02 14:00:00,264.93,265.0,264.83,264.85,2000.0,254.6746,254.7418,254.5784,254.5977,2000.0
2019-07-02 14:05:00,264.89,265.24,264.89,265.09,5000.0,254.6361,254.9726,254.6361,254.8284,5000.0
2019-07-02 14:10:00,265.08,265.18,265.02,265.13,1682.0,254.8188,254.9149,254.7611,254.8668,1682.0
2019-07-02 14:15:00,265.21,265.51,265.13,265.17,3550.0,254.9437,255.2321,254.8668,254.9053,3550.0
2019-07-02 14:20:00,265.24,265.29,265.12,265.18,2142.0,254.9726,255.0206,254.8572,254.9149,2142.0
2019-07-02 14:25:00,265.06,265.17,265.01,265.1,2064.0,254.7995,254.9053,254.7515,254.838,2064.0
2019-07-02 14:30:00,265.1,265.27,265.03,265.27,2000.0,254.838,255.0014,254.7707,255.0014,2000.0
2019-07-02 14:35:00,265.14,265.14,264.96,264.99,2145.0,254.8764,254.8764,254.7034,254.7322,2145.0
2019-07-02 14:40:00,265.02,265.19,265.02,265.13,2919.0,254.7611,254.9245,254.7611,254.8668,2919.0
2019-07-02 14:45:00,265.22,265.4,265.22,265.26,6522.0,254.9533,255.1264,254.9533,254.9918,6522.0
2019-07-02 14:50:00,265.25,265.33,265.13,265.18,2600.0,254.9822,255.0591,254.8668,254.9149,2600.0
2019-07-02 14:55:00,265.23,265.23,265.0,265.18,6954.0,254.9629,254.9629,254.7418,254.9149,6954.0
2019-07-02 15:00:00,265.19,265.43,265.18,265.43,3500.0,254.9245,255.1552,254.9149,255.1552,3500.0
2019-07-02 15:05:00,265.46,265.67,265.45,265.56,2800.0,255.184,255.3859,255.1744,255.2802,2800.0
2019-07-02 15:10:00,265.58,265.74,265.18,265.28,5400.0,255.2994,255.4532,254.9149,255.011,5400.0
2019-07-02 15:15:00,265.36,265.46,265.32,265.44,2004.0,255.0879,255.184,255.0495,255.1648,2004.0
2019-07-02 15:20:00,265.38,265.52,265.35,265.52,2517.0,255.1071,255.2417,255.0783,255.2417,2517.0
2019-07-02 15:25:00,265.64,265.64,265.41,265.42,2590.0,255.3571,255.3571,255.136,255.1456,2590.0
2019-07-02 15:30:00,265.47,265.69,265.47,265.69,5609.0,255.1937,255.4051,255.1937,255.4051,5609.0
2019-07-02 15:35:00,265.7,265.76,265.53,265.57,4040.0,255.4148,255.4724,255.2513,255.2898,4040.0
2019-07-02 15:40:00,265.56,265.6,265.44,265.53,9118.0,255.2802,255.3186,255.1648,255.2513,9118.0
2019-07-02 15:45:00,265.45,265.6,265.25,265.26,9326.0,255.1744,255.3186,254.9822,254.9918,9326.0
2019-07-02 15:50:00,265.29,265.77,265.24,265.76,9831.0,255.0206,255.482,254.9726,255.4724,9831.0
2019-07-02 15:55:00,265.81,266.36,265.81,266.24,45712.0,255.5205,256.0492,255.5205,255.9338,45712.0
2019-07-03 09:30:00,267.9,268.14,266.64,266.66,25771.0,257.5296,257.7603,256.3184,256.3376,25771.0
2019-07-03 09:35:00,266.48,266.82,265.77,266.08,14425.0,256.1646,256.4914,255.482,255.78,14425.0
2019-07-03 09:40:00,266.31,266.9,266.15,266.3,3700.0,256.0011,256.5683,255.8473,255.9915,3700.0
2019-07-03 09:45:00,266.66,267.13,266.1,267.13,6081.0,256.3376,256.7894,255.7993,256.7894,6081.0
2019-07-03 09:50:00,267.18,267.32,266.56,266.88,5900.0,256.8375,256.972,256.2415,256.5491,5900.0
2019-07-03 09:55:00,266.86,267.34,266.85,267.24,7728.0,256.5298,256.9913,256.5202,256.8951,7728.0
2019-07-03 10:00:00,267.54,267.56,266.89,267.0,8741.0,257.1835,257.2028,256.5587,256.6644,8741.0
2019-07-03 10:05:00,267.24,267.49,267.13,267.13,5414.0,256.8951,257.1355,256.7894,256.7894,5414.0
2019-07-03 10:10:00,267.14,267.23,266.93,267.02,4979.0,256.799,256.8855,256.5971,256.6837,4979.0
2019-07-03 10:15:00,267.12,267.6,267.11,267.35,4827.0,256.7798,257.2412,256.7702,257.0009,4827.0
2019-07-03 10:20:00,267.42,267.48,267.13,267.34,8312.0,257.0682,257.1258,256.7894,256.9913,8312.0
2019-07-03 10:25:00,267.31,267.76,267.22,267.52,5453.0,256.9624,257.395,256.8759,257.1643,5453.0
2019-07-03 10:30:00,267.57,268.01,267.54,267.83,8347.0,257.2124,257.6353,257.1835,257.4623,8347.0
2019-07-03 10:35:00,267.83,268.06,267.78,268.0,5782.0,257.4623,257.6834,257.4142,257.6257,5782.0
2019-07-03 10:40:00,267.98,268.3,267.98,268.05,3655.0,257.6065,257.9141,257.6065,257.6738,3655.0
2019-07-03 10:45:00,268.11,268.16,267.55,268.12,6150.0,257.7315,257.7795,257.1931,257.7411,6150.0
2019-07-03 10:50:00,268.03,268.23,267.84,268.1,2800.0,257.6546,257.8468,257.4719,257.7218,2800.0
2019-07-03 10:55:00,268.11,268.67,268.1,268.67,5685.0,257.7315,258.2698,257.7218,258.2698,5685.0
2019-07-03 11:00:00,268.68,268.83,268.64,268.72,18622.0,258.2794,258.4236,258.2409,258.3178,18622.0
2019-07-03 11:05:00,268.79,268.79,268.7,268.74,2250.0,258.3851,258.3851,258.2986,258.3371,2250.0
2019-07-03 11:10:00,268.69,268.87,268.6,268.6,3100.0,258.289,258.462,258.2025,258.2025,3100.0
2019-07-03 11:15:00,268.6,268.68,268.43,268.51,3317.0,258.2025,258.2794,258.0391,258.116,3317.0
2019-07-03 11:20:00,268.46,268.6,268.41,268.57,2400.0,258.0679,258.2025,258.0198,258.1737,2400.0
2019-07-03 11:25:00,268.56,268.77,268.47,268.77,6663.0,258.164,258.3659,258.0775,258.3659,6663.0
2019-07-03 11:30:00,268.81,269.41,268.7,269.31,6914.0,258.4044,258.9811,258.2986,258.885,6914.0
2019-07-03 11:35:00,269.32,269.41,269.19,269.35,11407.0,258.8946,258.9811,258.7697,258.9235,11407.0
2019-07-03 11:40:00,269.42,269.68,269.42,269.64,4238.0,258.9908,259.2407,258.9908,259.2022,4238.0
2019-07-03 11:45:00,269.69,269.9,269.59,269.66,6034.0,259.2503,259.4522,259.1542,259.2215,6034.0
2019-07-03 11:50:00,269.54,269.67,269.4,269.67,4104.0,259.1061,259.2311,258.9715,259.2311,4104.0
2019-07-03 11:55:00,269.78,269.83,269.65,269.83,3815.0,259.3368,259.3849,259.2118,259.3849,3815.0
2019-07-03 12:00:00,269.73,269.86,269.68,269.78,6067.0,259.2888,259.4137,259.2407,259.3368,6067.0
2019-07-03 12:05:00,269.81,270.02,269.67,269.68,6482.0,259.3657,259.5675,259.2311,259.2407,6482.0
2019-07-03 12:10:00,269.75,270.1,269.73,270.1,4000.0,259.308,259.6444,259.2888,259.6444,4000.0
2019-07-03 12:15:00,270.16,270.55,270.12,270.46,14095.0,259.7021,260.077,259.6637,259.9905,14095.0
2019-07-03 12:20:00,270.39,270.42,270.12,270.12,4890.0,259.9232,259.952,259.6637,259.6637,4890.0
2019-07-03 12:25:00,270.13,270.43,270.08,270.08,4800.0,259.6733,259.9617,259.6252,259.6252,4800.0
2019-07-03 12:30:00,270.13,270.16,269.51,269.58,5937.0,259.6733,259.7021,259.0773,259.1446,5937.0
2019-07-03 12:35:00,269.55,269.78,269.55,269.78,5012.0,259.1157,259.3368,259.1157,259.3368,5012.0
2019-07-03 12:40:00,269.74,270.08,269.74,269.99,8384.0,259.2984,259.6252,259.2984,259.5387,8384.0
2019-07-03 12:45:00,270.08,270.17,269.85,270.17,7421.0,259.6252,259.7117,259.4041,259.7117,7421.0
2019-07-03 12:50:00,270.36,270.51,270.25,270.31,6900.0,259.8944,260.0386,259.7886,259.8463,6900.0
2019-07-03 12:55:00,270.39,270.77,269.85,270.08,74988.0,259.9232,260.2885,259.4041,259.6252,74988.0
2019-07-05 09:30:00,269.0,270.12,269.0,269.26,25210.0,258.587,259.6637,258.587,258.8369,25210.0
2019-07-05 09:35:00,269.2,269.95,269.19,269.84,10630.0,258.7793,259.5002,258.7697,259.3945,10630.0
2019-07-05 09:40:00,269.69,269.7,268.36,268.44,5257.0,259.2503,259.2599,257.9718,258.0487,5257.0
2019-07-05 09:45:00,268.28,268.28,267.52,267.52,3311.0,257.8949,257.8949,257.1643,257.1643,3311.0
2019-07-05 09:50:00,267.59,268.03,266.88,267.38,9256.0,257.2316,257.6546,256.5491,257.0297,9256.0
2019-07-05 09:55:00,267.22,267.22,265.94,265.97,3400.0,256.8759,256.8759,255.6455,255.6743,3400.0
2019-07-05 10:00:00,265.84,266.32,265.75,266.02,4846.0,255.5493,256.0108,255.4628,255.7224,4846.0
2019-07-05 10:05:00,265.91,266.44,265.89,266.44,3721.0,255.6166,256.1261,255.5974,256.1261,3721.0
2019-07-05 10:10:00,266.44,266.44,265.66,265.67,3497.0,256.1261,256.1261,255.3763,255.3859,3497.0
2019-07-05 10:15:00,265.55,265.7,265.46,265.68,2900.0,255.2706,255.4148,255.184,255.3955,2900.0
2019-07-05 10:20:00,265.88,265.91,265.51,265.91,3927.0,255.5878,255.6166,255.2321,255.6166,3927.0
2019-07-05 10:25:00,265.84,266.06,265.4,265.41,5532.0,255.5493,255.7608,255.1264,255.136,5532.0
2019-07-05 10:30:00,265.33,265.49,265.2,265.41,6721.0,255.0591,255.2129,254.9341,255.136,6721.0
2019-07-05 10:35:00,265.4,265.46,265.29,265.3,3481.0,255.1264,255.184,255.0206,255.0302,3481.0
2019-07-05 10:40:00,265.29,265.46,265.26,265.3,1800.0,255.0206,255.184,254.9918,255.0302,1800.0
2019-07-05 10:45:00,265.39,265.83,265.39,265.68,2829.0,255.1168,255.5397,255.1168,255.3955,2829.0
2019-07-05 10:50:00,265.72,266.55,265.72,266.53,7450.0,255.434,256.2318,255.434,256.2126,7450.0
2019-07-05 10:55:00,266.46,266.52,265.72,265.72,10296.0,256.1453,256.203,255.434,255.434,10296.0
2019-07-05 11:00:00,265.77,266.07,265.65,266.07,4540.0,255.482,255.7704,255.3667,255.7704,4540.0
2019-07-05 11:05:00,266.14,266.51,266.02,266.5,3224.0,255.8377,256.1934,255.7224,256.1838,3224.0
2019-07-05 11:10:00,266.43,266.58,266.36,266.42,6042.0,256.1165,256.2607,256.0492,256.1069,6042.0
2019-07-05 11:15:00,266.52,266.77,266.38,266.77,3100.0,256.203,256.4433,256.0684,256.4433,3100.0
2019-07-05 11:20:00,266.85,266.99,266.82,266.87,1572.0,256.5202,256.6548,256.4914,256.5395,1572.0
2019-07-05 11:25:00,266.99,267.07,266.76,267.07,2700.0,256.6548,256.7317,256.4337,256.7317,2700.0
2019-07-05 11:30:00,267.07,267.37,267.02,267.37,2800.0,256.7317,257.0201,256.6837,257.0201,2800.0
2019-07-05 11:35:00,267.24,267.39,267.22,267.38,1712.0,256.8951,257.0393,256.8759,257.0297,1712.0
2019-07-05 11:40:00,267.36,267.63,267.25,267.49,6095.0,257.0105,257.27,256.9048,257.1355,6095.0
2019-07-05 11:45:00,267.43,267.43,267.2,267.3,2300.0,257.0778,257.0778,256.8567,256.9528,2300.0
2019-07-05 11:50:00,267.25,267.62,267.25,267.62,1517.0,256.9048,257.2604,256.9048,257.2604,1517.0
2019-07-05 11:55:00,267.59,267.68,267.59,267.63,500.0,257.2316,257.3181,257.2316,257.27,500.0
2019-07-05 12:00:00,267.51,267.66,267.44,267.55,1700.0,257.1547,257.2989,257.0874,257.1931,1700.0
2019-07-05 12:05:00,267.48,267.6,267.22,267.53,1200.0,257.1258,257.2412,256.8759,257.1739,1200.0
2019-07-05 12:10:00,267.58,267.63,267.44,267.51,1000.0,257.222,257.27,257.0874,257.1547,1000.0
2019-07-05 12:15:00,267.67,267.73,267.47,267.73,2598.0,257.3085,257.3662,257.1162,257.3662,2598.0
2019-07-05 12:20:00,267.75,267.96,267.75,267.96,924.0,257.3854,257.5873,257.3854,257.5873,924.0
2019-07-05 12:25:00,267.92,268.03,267.73,267.85,2600.0,257.5488,257.6546,257.3662,257.4815,2600.0
2019-07-05 12:30:00,267.9,268.0,267.88,268.0,1200.0,257.5296,257.6257,257.5104,257.6257,1200.0
2019-07-05 12:35:00,268.0,268.31,267.99,268.31,2626.0,257.6257,257.9237,257.6161,257.9237,2626.0
2019-07-05 12:40:00,268.36,268.54,268.36,268.43,1850.0,257.9718,258.1448,257.9718,258.0391,1850.0
2019-07-05 12:45:00,268.51,268.52,268.31,268.44,1400.0,258.116,258.1256,257.9237,258.0487,1400.0
2019-07-05 12:50:00,268.63,268.69,268.57,268.57,929.0,258.2313,258.289,258.1737,258.1737,929.0
2019-07-05 12:55:00,268.56,268.59,268.38,268.44,3341.0,258.164,258.1929,257.991,258.0487,3341.0
2019-07-05 13:00:00,268.41,268.41,268.12,268.23,1406.0,258.0198,258.0198,257.7411,257.8468,1406.0
2019-07-05 13:05:00,268.37,268.51,268.37,268.47,600.0,257.9814,258.116,257.9814,258.0775,600.0
2019-07-05 13:10:00,268.57,268.67,268.57,268.66,500.0,258.1737,258.2698,258.1737,258.2602,500.0
2019-07-05 13:15:00,268.57,268.82,268.57,268.73,2200.0,258.1737,258.414,258.1737,258.3275,2200.0
2019-07-05 13:20:00,268.94,269.18,268.85,269.18,1900.0,258.5293,258.76,258.4428,258.76,1900.0
2019-07-05 13:25:00,269.26,269.34,269.26,269.34,1000.0,258.8369,258.9138,258.8369,258.9138,1000.0
2019-07-05 13:30:00,269.4,269.59,269.37,269.39,1600.0,258.9715,259.1542,258.9427,258.9619,1600.0
2019-07-05 13:35:00,269.48,269.48,269.39,269.43,600.0,259.0484,259.0484,258.9619,259.0004,600.0
2019-07-05 13:40:00,269.47,269.58,269.47,269.58,1000.0,259.0388,259.1446,259.0388,259.1446,1000.0
2019-07-05 13:45:00,269.6,269.6,269.42,269.49,794.0,259.1638,259.1638,258.9908,259.058,794.0
2019-07-05 13:50:00,269.48,269.49,269.35,269.35,1400.0,259.0484,259.058,258.9235,258.9235,1400.0
2019-07-05 13:55:00,269.41,269.41,269.27,269.27,800.0,258.9811,258.9811,258.8466,258.8466,800.0
2019-07-05 14:00:00,269.42,269.48,269.25,269.25,7300.0,258.9908,259.0484,258.8273,258.8273,7300.0
2019-07-05 14:05:00,269.19,269.19,268.93,269.05,2600.0,258.7697,258.7697,258.5197,258.6351,2600.0
2019-07-05 14:10:00,269.15,269.34,269.09,269.26,6806.0,258.7312,258.9138,258.6735,258.8369,6806.0
2019-07-05 14:15:00,269.21,269.6,269.2,269.54,3433.0,258.7889,259.1638,258.7793,259.1061,3433.0
2019-07-05 14:20:00,269.53,269.75,269.5,269.68,2000.0,259.0965,259.308,259.0677,259.2407,2000.0
2019-07-05 14:25:00,269.7,269.92,269.61,269.89,3900.0,259.2599,259.4714,259.1734,259.4426,3900.0
2019-07-05 14:30:00,269.87,270.03,269.86,270.0,4501.0,259.4233,259.5771,259.4137,259.5483,4501.0
2019-07-05 14:35:00,269.98,270.35,269.95,270.31,5785.0,259.5291,259.8848,259.5002,259.8463,5785.0
2019-07-05 14:40:00,270.28,270.56,270.28,270.54,8340.0,259.8175,260.0866,259.8175,260.0674,8340.0
2019-07-05 14:45:00,270.51,270.51,270.29,270.48,13569.0,260.0386,260.0386,259.8271,260.0097,13569.0
2019-07-05 14:50:00,270.49,270.58,270.37,270.45,34502.0,260.0193,260.1058,259.904,259.9809,34502.0
2019-07-05 14:55:00,270.43,270.8,270.43,270.8,3307.0,259.9617,260.3173,259.9617,260.3173,3307.0
2019-07-05 15:00:00,270.77,270.83,270.48,270.48,3335.0,260.2885,260.3462,260.0097,260.0097,3335.0
2019-07-05 15:05:00,270.47,270.51,270.24,270.24,2200.0,260.0001,260.0386,259.779,259.779,2200.0
2019-07-05 15:10:00,270.28,270.34,270.0,270.0,3700.0,259.8175,259.8751,259.5483,259.5483,3700.0
2019-07-05 15:15:00,270.0,270.07,269.86,269.98,3819.0,259.5483,259.6156,259.4137,259.5291,3819.0
2019-07-05 15:20:00,269.96,270.34,269.95,270.34,2600.0,259.5098,259.8751,259.5002,259.8751,2600.0
2019-07-05 15:25:00,270.34,270.34,270.12,270.34,4137.0,259.8751,259.8751,259.6637,259.8751,4137.0
2019-07-05 15:30:00,270.34,270.4,269.9,270.0,5143.0,259.8751,259.9328,259.4522,259.5483,5143.0
2019-07-05 15:35:00,270.03,270.06,269.84,269.87,4656.0,259.5771,259.606,259.3945,259.4233,4656.0
2019-07-05 15:40:00,269.88,269.88,269.63,269.73,4945.0,259.4329,259.4329,259.1926,259.2888,4945.0
2019-07-05 15:45:00,269.74,270.02,269.65,269.98,5452.0,259.2984,259.5675,259.2118,259.5291,5452.0
2019-07-05 15:50:00,269.92,270.24,269.78,269.92,14446.0,259.4714,259.779,259.3368,259.4714,14446.0
2019-07-05 15:55:00,269.84,270.68,269.42,270.64,72832.0,259.3945,260.202,258.9908,260.1635,72832.0
2019-07-08 09:30:00,269.46,270.0,267.79,268.97,12273.0,259.0292,259.5483,257.4238,258.5582,12273.0
2019-07-08 09:35:00,268.44,268.77,268.18,268.58,3300.0,258.0487,258.3659,257.7988,258.1833,3300.0
2019-07-08 09:40:00,268.5,269.11,268.49,269.1,4438.0,258.1064,258.6928,258.0968,258.6831,4438.0
2019-07-08 09:45:00,269.31,269.32,268.75,268.96,7572.0,258.885,258.8946,258.3467,258.5486,7572.0
2019-07-08 09:50:00,269.11,269.54,269.0,269.32,6408.0,258.6928,259.1061,258.587,258.8946,6408.0
2019-07-08 09:55:00,269.48,269.48,269.14,269.14,4706.0,259.0484,259.0484,258.7216,258.7216,4706.0
2019-07-08 10:00:00,269.14,269.18,268.67,268.86,5535.0,258.7216,258.76,258.2698,258.4524,5535.0
2019-07-08 10:05:00,269.18,269.77,269.07,269.76,8689.0,258.76,259.3272,258.6543,259.3176,8689.0
2019-07-08 10:10:00,269.67,270.08,269.57,269.96,6144.0,259.2311,259.6252,259.1349,259.5098,6144.0
2019-07-08 10:15:00,270.47,270.77,270.28,270.77,1946.0,260.0001,260.2885,259.8175,260.2885,1946.0
2019-07-08 10:20:00,270.59,270.73,270.33,270.63,2806.0,260.1155,260.25,259.8655,260.1539,2806.0
2019-07-08 10:25:00,270.63,270.63,270.4,270.42,1539.0,260.1539,260.1539,259.9328,259.952,1539.0
2019-07-08 10:30:00,270.45,270.53,270.07,270.18,22615.0,259.9809,260.0578,259.6156,259.7213,22615.0
2019-07-08 10:35:00,270.12,270.26,269.96,270.26,5392.0,259.6637,259.7982,259.5098,259.7982,5392.0
2019-07-08 10:40:00,270.36,270.64,270.36,270.62,3477.0,259.8944,260.1635,259.8944,260.1443,3477.0
2019-07-08 10:45:00,270.63,270.88,270.4,270.4,4544.0,260.1539,260.3942,259.9328,259.9328,4544.0
2019-07-08 10:50:00,270.42,270.42,270.01,270.27,11880.0,259.952,259.952,259.5579,259.8078,11880.0
2019-07-08 10:55:00,270.28,270.77,270.27,270.68,2176.0,259.8175,260.2885,259.8078,260.202,2176.0
2019-07-08 11:00:00,270.79,270.96,270.55,270.96,3575.0,260.3077,260.4711,260.077,260.4711,3575.0
2019-07-08 11:05:00,270.86,271.09,270.76,270.82,3493.0,260.375,260.5961,260.2789,260.3366,3493.0
2019-07-08 11:10:00,270.77,271.07,270.75,271.07,7354.0,260.2885,260.5769,260.2693,260.5769,7354.0
2019-07-08 11:15:00,271.01,271.05,270.73,270.78,4422.0,260.5192,260.5577,260.25,260.2981,4422.0
2019-07-08 11:20:00,270.87,271.01,270.72,270.74,2792.0,260.3846,260.5192,260.2404,260.2597,2792.0
2019-07-08 11:25:00,270.47,270.77,270.46,270.65,2840.0,260.0001,260.2885,259.9905,260.1731,2840.0
2019-07-08 11:30:00,270.72,270.73,270.46,270.56,1320.0,260.2404,260.25,259.9905,260.0866,1320.0
2019-07-08 11:35:00,270.53,270.78,270.52,270.69,3988.0,260.0578,260.2981,260.0482,260.2116,3988.0
2019-07-08 11:40:00,270.74,270.89,270.38,270.44,7081.0,260.2597,260.4038,259.9136,259.9713,7081.0
2019-07-08 11:45:00,270.46,270.46,270.26,270.38,12230.0,259.9905,259.9905,259.7982,259.9136,12230.0
2019-07-08 11:50:00,270.33,270.56,270.2,270.2,12160.0,259.8655,260.0866,259.7406,259.7406,12160.0
2019-07-08 11:55:00,270.17,270.23,269.98,270.12,8160.0,259.7117,259.7694,259.5291,259.6637,8160.0
2019-07-08 12:00:00,270.13,270.13,269.4,269.4,13298.0,259.6733,259.6733,258.9715,258.9715,13298.0
2019-07-08 12:05:00,269.43,269.89,269.37,269.89,5492.0,259.0004,259.4426,258.9427,259.4426,5492.0
2019-07-08 12:10:00,269.82,270.02,269.81,269.94,2576.0,259.3753,259.5675,259.3657,259.4906,2576.0
2019-07-08 12:15:00,270.05,270.16,270.0,270.1,2764.0,259.5964,259.7021,259.5483,259.6444,2764.0
2019-07-08 12:20:00,270.12,270.16,269.82,269.83,4206.0,259.6637,259.7021,259.3753,259.3849,4206.0
2019-07-08 12:25:00,269.9,269.94,269.5,269.5,9664.0,259.4522,259.4906,259.0677,259.0677,9664.0
2019-07-08 12:30:00,269.51,269.74,269.49,269.74,4221.0,259.0773,259.2984,259.058,259.2984,4221.0
2019-07-08 12:35:00,269.77,269.86,269.77,269.86,800.0,259.3272,259.4137,259.3272,259.4137,800.0
2019-07-08 12:40:00,269.8,269.8,269.66,269.7,1665.0,259.356,259.356,259.2215,259.2599,1665.0
2019-07-08 12:45:00,269.7,269.95,269.66,269.87,11000.0,259.2599,259.5002,259.2215,259.4233,11000.0
2019-07-08 12:50:00,269.78,269.89,269.71,269.72,1100.0,259.3368,259.4426,259.2695,259.2791,1100.0
2019-07-08 12:55:00,269.77,269.86,269.77,269.86,1000.0,259.3272,259.4137,259.3272,259.4137,1000.0
2019-07-08 13:00:00,269.86,270.0,269.82,269.92,1400.0,259.4137,259.5483,259.3753,259.4714,1400.0
2019-07-08 13:05:00,269.82,269.9,269.67,269.8,6145.0,259.3753,259.4522,259.2311,259.356,6145.0
2019-07-08 13:10:00,269.7,269.88,269.68,269.85,1180.0,259.2599,259.4329,259.2407,259.4041,1180.0
2019-07-08 13:15:00,269.89,270.08,269.85,270.07,2110.0,259.4426,259.6252,259.4041,259.6156,2110.0
2019-07-08 13:20:00,270.03,270.08,270.02,270.03,308.0,259.5771,259.6252,259.5675,259.5771,308.0
2019-07-08 13:25:00,270.04,270.18,269.96,270.18,1579.0,259.5868,259.7213,259.5098,259.7213,1579.0
2019-07-08 13:30:00,270.17,270.17,270.07,270.17,600.0,259.7117,259.7117,259.6156,259.7117,600.0
2019-07-08 13:35:00,270.14,270.21,270.11,270.12,1200.0,259.6829,259.7502,259.654,259.6637,1200.0
2019-07-08 13:40:00,270.09,270.09,269.68,269.79,4431.0,259.6348,259.6348,259.2407,259.3464,4431.0
2019-07-08 13:45:00,269.81,269.85,269.58,269.85,3214.0,259.3657,259.4041,259.1446,259.4041,3214.0
2019-07-08 13:50:00,269.86,269.86,269.74,269.74,1503.0,259.4137,259.4137,259.2984,259.2984,1503.0
2019-07-08 13:55:00,269.7,269.96,269.7,269.94,7292.0,259.2599,259.5098,259.2599,259.4906,7292.0
2019-07-08 14:00:00,270.0,270.01,269.67,269.88,7102.0,259.5483,259.5579,259.2311,259.4329,7102.0
2019-07-08 14:05:00,269.88,270.02,269.71,269.95,7241.0,259.4329,259.5675,259.2695,259.5002,7241.0
2019-07-08 14:10:00,270.01,270.26,269.96,269.98,3700.0,259.5579,259.7982,259.5098,259.5291,3700.0
2019-07-08 14:15:00,270.0,270.15,269.95,270.11,2092.0,259.5483,259.6925,259.5002,259.654,2092.0
2019-07-08 14:20:00,270.2,270.24,270.1,270.13,2898.0,259.7406,259.779,259.6444,259.6733,2898.0
2019-07-08 14:25:00,269.95,270.5,269.93,270.5,4703.0,259.5002,260.0289,259.481,260.0289,4703.0
2019-07-08 14:30:00,270.51,270.63,270.43,270.63,2653.0,260.0386,260.1539,259.9617,260.1539,2653.0
2019-07-08 14:35:00,270.67,270.72,270.61,270.72,2517.0,260.1924,260.2404,260.1347,260.2404,2517.0
2019-07-08 14:40:00,270.63,270.9,270.63,270.82,2200.0,260.1539,260.4135,260.1539,260.3366,2200.0
2019-07-08 14:45:00,270.72,271.12,270.71,271.06,2400.0,260.2404,260.6249,260.2308,260.5673,2400.0
2019-07-08 14:50:00,271.06,271.06,270.82,270.89,2000.0,260.5673,260.5673,260.3366,260.4038,2000.0
2019-07-08 14:55:00,270.9,270.91,270.69,270.69,1601.0,260.4135,260.4231,260.2116,260.2116,1601.0
2019-07-08 15:00:00,270.66,270.78,270.46,270.55,3779.0,260.1828,260.2981,259.9905,260.077,3779.0
2019-07-08 15:05:00,270.55,270.92,270.53,270.9,5500.0,260.077,260.4327,260.0578,260.4135,5500.0
2019-07-08 15:10:00,270.83,271.16,270.7,271.14,6001.0,260.3462,260.6634,260.2212,260.6442,6001.0
2019-07-08 15:15:00,271.16,271.26,270.85,270.89,4000.0,260.6634,260.7595,260.3654,260.4038,4000.0
2019-07-08 15:20:00,270.89,270.97,270.81,270.84,4305.0,260.4038,260.4808,260.3269,260.3558,4305.0
2019-07-08 15:25:00,270.83,270.91,270.74,270.86,6526.0,260.3462,260.4231,260.2597,260.375,6526.0
2019-07-08 15:30:00,270.91,270.96,270.67,270.78,16678.0,260.4231,260.4711,260.1924,260.2981,16678.0
2019-07-08 15:35:00,270.79,271.11,270.78,271.04,10658.0,260.3077,260.6153,260.2981,260.548,10658.0
2019-07-08 15:40:00,271.1,271.31,271.03,271.22,12582.0,260.6057,260.8076,260.5384,260.7211,12582.0
2019-07-08 15:45:00,271.23,271.27,271.15,271.21,9398.0,260.7307,260.7691,260.6538,260.7115,9398.0
2019-07-08 15:50:00,271.26,271.28,270.99,270.99,21034.0,260.7595,260.7788,260.5,260.5,21034.0
2019-07-08 15:55:00,270.96,271.28,270.96,271.08,42849.0,260.4711,260.7788,260.4711,260.5865,42849.0
2019-07-09 09:30:00,269.92,269.92,268.86,269.61,14300.0,259.9219,259.9219,258.9012,259.6234,14300.0
2019-07-09 09:35:00,269.78,270.14,269.14,269.52,20455.0,259.7871,260.1338,259.1708,259.5367,20455.0
2019-07-09 09:40:00,269.62,270.22,269.57,269.75,11806.0,259.633,260.2108,259.5849,259.7582,11806.0
2019-07-09 09:45:00,269.65,270.34,269.63,270.13,8438.0,259.6619,260.3264,259.6427,260.1242,8438.0
2019-07-09 09:50:00,270.3,270.61,269.89,269.9,8077.0,260.2879,260.5864,259.893,259.9027,8077.0
2019-07-09 09:55:00,270.04,270.62,269.9,270.62,5246.0,260.0375,260.596,259.9027,260.596,5246.0
2019-07-09 10:00:00,270.63,270.79,270.24,270.24,5801.0,260.6056,260.7597,260.2301,260.2301,5801.0
2019-07-09 10:05:00,270.12,270.24,269.94,270.01,6875.0,260.1145,260.2301,259.9412,260.0086,6875.0
2019-07-09 10:10:00,270.01,270.2,269.95,270.08,5905.0,260.0086,260.1916,259.9508,260.076,5905.0
2019-07-09 10:15:00,270.15,270.35,270.0,270.16,3188.0,260.1434,260.336,259.999,260.153,3188.0
2019-07-09 10:20:00,270.11,270.13,269.85,270.02,5929.0,260.1049,260.1242,259.8545,260.0182,5929.0
2019-07-09 10:25:00,270.01,270.14,269.62,269.73,4188.0,260.0086,260.1338,259.633,259.739,4188.0
2019-07-09 10:30:00,269.73,269.87,269.4,269.87,15257.0,259.739,259.8738,259.4212,259.8738,15257.0
2019-07-09 10:35:00,269.86,270.04,269.79,269.94,4934.0,259.8642,260.0375,259.7967,259.9412,4934.0
2019-07-09 10:40:00,269.94,269.94,269.5,269.52,3837.0,259.9412,259.9412,259.5175,259.5367,3837.0
2019-07-09 10:45:00,269.58,269.96,269.58,269.95,5209.0,259.5945,259.9605,259.5945,259.9508,5209.0
2019-07-09 10:50:00,270.01,270.1,269.85,269.92,4497.0,260.0086,260.0953,259.8545,259.9219,4497.0
2019-07-09 10:55:00,269.93,269.93,269.31,269.61,12672.0,259.9316,259.9316,259.3345,259.6234,12672.0
2019-07-09 11:00:00,269.64,269.68,269.34,269.45,5686.0,259.6523,259.6908,259.3634,259.4693,5686.0
2019-07-09 11:05:00,269.54,269.61,269.3,269.55,18500.0,259.556,259.6234,259.3249,259.5656,18500.0
2019-07-09 11:10:00,269.44,269.56,269.38,269.46,4000.0,259.4597,259.5753,259.4019,259.479,4000.0
2019-07-09 11:15:00,269.43,270.05,269.37,269.99,16200.0,259.4501,260.0471,259.3923,259.9893,16200.0
2019-07-09 11:20:00,270.0,270.01,269.56,269.85,15312.0,259.999,260.0086,259.5753,259.8545,15312.0
2019-07-09 11:25:00,269.8,269.93,269.63,269.68,3308.0,259.8064,259.9316,259.6427,259.6908,3308.0
2019-07-09 11:30:00,269.6,269.77,269.31,269.36,5303.0,259.6138,259.7775,259.3345,259.3827,5303.0
2019-07-09 11:35:00,269.29,269.29,268.91,269.05,5538.0,259.3153,259.3153,258.9493,259.0842,5538.0
2019-07-09 11:40:00,269.09,269.3,269.06,269.1,5711.0,259.1227,259.3249,259.0938,259.1323,5711.0
2019-07-09 11:45:00,269.17,269.17,269.04,269.08,7269.0,259.1997,259.1997,259.0745,259.113,7269.0
2019-07-09 11:50:00,269.06,269.23,268.97,269.19,5300.0,259.0938,259.2575,259.0071,259.219,5300.0
2019-07-09 11:55:00,269.1,269.23,269.07,269.21,10395.0,259.1323,259.2575,259.1034,259.2382,10395.0
2019-07-09 12:00:00,269.1,269.22,269.02,269.22,3500.0,259.1323,259.2479,259.0553,259.2479,3500.0
2019-07-09 12:05:00,269.18,269.22,268.98,269.03,2535.0,259.2093,259.2479,259.0168,259.0649,2535.0
2019-07-09 12:10:00,269.02,269.07,268.99,269.03,2007.0,259.0553,259.1034,259.0264,259.0649,2007.0
2019-07-09 12:15:00,269.03,269.18,269.03,269.06,5130.0,259.0649,259.2093,259.0649,259.0938,5130.0
2019-07-09 12:20:00,269.0,269.01,268.96,268.99,1200.0,259.036,259.0456,258.9975,259.0264,1200.0
2019-07-09 12:25:00,268.99,269.17,268.87,269.13,7845.0,259.0264,259.1997,258.9108,259.1612,7845.0
2019-07-09 12:30:00,269.15,269.41,269.12,269.41,2300.0,259.1805,259.4308,259.1516,259.4308,2300.0
2019-07-09 12:35:00,269.4,269.83,269.36,269.69,5102.0,259.4212,259.8353,259.3827,259.7005,5102.0
2019-07-09 12:40:00,269.8,269.88,269.74,269.84,1543.0,259.8064,259.8834,259.7486,259.8449,1543.0
2019-07-09 12:45:00,269.81,269.85,269.75,269.76,20667.0,259.816,259.8545,259.7582,259.7679,20667.0
2019-07-09 12:50:00,269.76,269.76,269.55,269.55,1510.0,259.7679,259.7679,259.5656,259.5656,1510.0
2019-07-09 12:55:00,269.55,269.58,269.48,269.5,12700.0,259.5656,259.5945,259.4982,259.5175,12700.0
2019-07-09 13:00:00,269.48,269.62,269.42,269.42,2932.0,259.4982,259.633,259.4405,259.4405,2932.0
2019-07-09 13:05:00,269.44,269.56,269.38,269.5,1800.0,259.4597,259.5753,259.4019,259.5175,1800.0
2019-07-09 13:10:00,269.46,269.61,269.46,269.5,2204.0,259.479,259.6234,259.479,259.5175,2204.0
2019-07-09 13:15:00,269.52,269.62,269.43,269.43,9064.0,259.5367,259.633,259.4501,259.4501,9064.0
2019-07-09 13:20:00,269.42,269.55,269.42,269.52,2208.0,259.4405,259.5656,259.4405,259.5367,2208.0
2019-07-09 13:25:00,269.49,269.54,269.43,269.43,3400.0,259.5079,259.556,259.4501,259.4501,3400.0
2019-07-09 13:30:00,269.54,269.54,269.45,269.52,2000.0,259.556,259.556,259.4693,259.5367,2000.0
2019-07-09 13:35:00,269.47,269.53,269.45,269.45,1090.0,259.4886,259.5464,259.4693,259.4693,1090.0
2019-07-09 13:40:00,269.52,269.54,269.46,269.46,3000.0,259.5367,259.556,259.479,259.479,3000.0
2019-07-09 13:45:00,269.45,269.55,269.43,269.46,13530.0,259.4693,259.5656,259.4501,259.479,13530.0
2019-07-09 13:50:00,269.41,269.42,269.26,269.31,13010.0,259.4308,259.4405,259.2864,259.3345,13010.0
2019-07-09 13:55:00,269.32,269.53,269.32,269.53,2148.0,259.3442,259.5464,259.3442,259.5464,2148.0
2019-07-09 14:00:00,269.5,269.55,269.26,269.29,4900.0,259.5175,259.5656,259.2864,259.3153,4900.0
2019-07-09 14:05:00,269.33,269.48,269.33,269.44,2100.0,259.3538,259.4982,259.3538,259.4597,2100.0
2019-07-09 14:10:00,269.44,269.53,269.4,269.49,4231.0,259.4597,259.5464,259.4212,259.5079,4231.0
2019-07-09 14:15:00,269.52,269.53,269.4,269.47,5800.0,259.5367,259.5464,259.4212,259.4886,5800.0
2019-07-09 14:20:00,269.4,269.59,269.32,269.5,8894.0,259.4212,259.6042,259.3442,259.5175,8894.0
2019-07-09 14:25:00,269.49,269.85,269.46,269.85,7700.0,259.5079,259.8545,259.479,259.8545,7700.0
2019-07-09 14:30:00,269.84,269.88,269.6,269.68,3699.0,259.8449,259.8834,259.6138,259.6908,3699.0
2019-07-09 14:35:00,269.68,269.72,269.58,269.65,1620.0,259.6908,259.7293,259.5945,259.6619,1620.0
2019-07-09 14:40:00,269.72,269.79,269.64,269.76,3812.0,259.7293,259.7967,259.6523,259.7679,3812.0
2019-07-09 14:45:00,269.76,269.81,269.66,269.66,2504.0,259.7679,259.816,259.6716,259.6716,2504.0
2019-07-09 14:50:00,269.7,269.92,269.7,269.77,2900.0,259.7101,259.9219,259.7101,259.7775,2900.0
2019-07-09 14:55:00,269.77,270.02,269.72,269.99,5231.0,259.7775,260.0182,259.7293,259.9893,5231.0
2019-07-09 15:00:00,269.96,270.1,269.91,270.0,3989.0,259.9605,260.0953,259.9123,259.999,3989.0
2019-07-09 15:05:00,270.0,270.15,269.94,270.1,5914.0,259.999,260.1434,259.9412,260.0953,5914.0
2019-07-09 15:10:00,270.08,270.08,269.79,269.8,6537.0,260.076,260.076,259.7967,259.8064,6537.0
2019-07-09 15:15:00,269.84,270.01,269.84,269.92,3900.0,259.8449,260.0086,259.8449,259.9219,3900.0
2019-07-09 15:20:00,269.89,269.89,269.57,269.6,5600.0,259.893,259.893,259.5849,259.6138,5600.0
2019-07-09 15:25:00,269.6,269.72,269.56,269.7,7255.0,259.6138,259.7293,259.5753,259.7101,7255.0
2019-07-09 15:30:00,269.68,269.81,269.65,269.75,6236.0,259.6908,259.816,259.6619,259.7582,6236.0
2019-07-09 15:35:00,269.79,269.97,269.78,269.89,6257.0,259.7967,259.9701,259.7871,259.893,6257.0
2019-07-09 15:40:00,269.9,270.15,269.88,270.05,7700.0,259.9027,260.1434,259.8834,260.0471,7700.0
2019-07-09 15:45:00,270.06,270.35,270.05,270.31,13245.0,260.0567,260.336,260.0471,260.2975,13245.0
2019-07-09 15:50:00,270.31,270.56,270.11,270.44,34481.0,260.2975,260.5382,260.1049,260.4227,34481.0
2019-07-09 15:55:00,270.38,270.87,270.37,270.66,64090.0,260.3649,260.8367,260.3553,260.6345,64090.0
2019-07-10 09:30:00,273.06,273.83,272.7,272.89,29448.0,262.9456,263.6871,262.599,262.7819,29448.0
2019-07-10 09:35:00,273.25,274.64,273.25,274.64,14704.0,263.1286,264.4671,263.1286,264.4671,14704.0
2019-07-10 09:40:00,274.67,274.83,274.2,274.41,5451.0,264.496,264.6501,264.0434,264.2456,5451.0
2019-07-10 09:45:00,274.26,274.5,273.58,274.37,4386.0,264.1012,264.3323,263.4464,264.2071,4386.0
2019-07-10 09:50:00,274.7,275.26,274.52,275.25,9065.0,264.5249,265.0641,264.3515,265.0545,9065.0
2019-07-10 09:55:00,275.26,275.27,274.13,275.12,8894.0,265.0641,265.0738,263.976,264.9293,8894.0
2019-07-10 10:00:00,275.37,275.69,275.06,275.46,6841.0,265.1701,265.4782,264.8715,265.2567,6841.0
2019-07-10 10:05:00,275.59,275.92,275.26,275.49,5806.0,265.3819,265.6997,265.0641,265.2856,5806.0
2019-07-10 10:10:00,275.52,275.63,275.2,275.2,7191.0,265.3145,265.4204,265.0064,265.0064,7191.0
2019-07-10 10:15:00,275.25,275.32,274.75,274.88,8394.0,265.0545,265.1219,264.573,264.6982,8394.0
2019-07-10 10:20:00,275.1,275.25,274.51,274.59,16169.0,264.9101,265.0545,264.3419,264.419,16169.0
2019-07-10 10:25:00,274.62,274.77,274.38,274.38,6003.0,264.4478,264.5923,264.2167,264.2167,6003.0
2019-07-10 10:30:00,274.44,274.54,274.2,274.2,7001.0,264.2745,264.3708,264.0434,264.0434,7001.0
2019-07-10 10:35:00,274.26,274.67,274.16,274.61,3239.0,264.1012,264.496,264.0049,264.4382,3239.0
2019-07-10 10:40:00,274.56,274.58,274.13,274.5,16424.0,264.3901,264.4093,263.976,264.3323,16424.0
2019-07-10 10:45:00,274.52,275.09,274.4,274.74,4055.0,264.3515,264.9004,264.236,264.5634,4055.0
2019-07-10 10:50:00,274.5,274.61,274.32,274.32,2580.0,264.3323,264.4382,264.159,264.159,2580.0
2019-07-10 10:55:00,274.22,274.25,273.46,273.47,12500.0,264.0627,264.0915,263.3308,263.3404,12500.0
2019-07-10 11:00:00,273.46,273.72,273.27,273.5,3852.0,263.3308,263.5812,263.1478,263.3693,3852.0
2019-07-10 11:05:00,273.59,273.78,273.44,273.44,22500.0,263.456,263.639,263.3115,263.3115,22500.0
2019-07-10 11:10:00,273.38,273.71,273.38,273.71,3237.0,263.2538,263.5715,263.2538,263.5715,3237.0
2019-07-10 11:15:00,273.54,273.7,273.27,273.29,4400.0,263.4078,263.5619,263.1478,263.1671,4400.0
2019-07-10 11:20:00,273.36,273.71,273.26,273.62,5251.0,263.2345,263.5715,263.1382,263.4849,5251.0
2019-07-10 11:25:00,273.44,273.96,273.44,273.96,1560.0,263.3115,263.8123,263.3115,263.8123,1560.0
2019-07-10 11:30:00,273.94,274.09,273.73,273.86,3368.0,263.793,263.9375,263.5908,263.716,3368.0
2019-07-10 11:35:00,273.82,273.92,273.69,273.88,3390.0,263.6775,263.7738,263.5523,263.7353,3390.0
2019-07-10 11:40:00,273.75,273.95,273.73,273.83,1800.0,263.6101,263.8027,263.5908,263.6871,1800.0
2019-07-10 11:45:00,273.97,274.32,273.79,274.32,2403.0,263.8219,264.159,263.6486,264.159,2403.0
2019-07-10 11:50:00,274.28,274.5,274.28,274.46,764.0,264.1204,264.3323,264.1204,264.2938,764.0
2019-07-10 11:55:00,274.47,274.6,274.35,274.6,2558.0,264.3034,264.4286,264.1878,264.4286,2558.0
2019-07-10 12:00:00,274.53,274.53,274.35,274.38,3486.0,264.3612,264.3612,264.1878,264.2167,3486.0
2019-07-10 12:05:00,274.42,274.76,274.4,274.64,2690.0,264.2552,264.5827,264.236,264.4671,2690.0
2019-07-10 12:10:00,274.48,274.64,274.35,274.56,4572.0,264.313,264.4671,264.1878,264.3901,4572.0
2019-07-10 12:15:00,274.5,274.8,274.46,274.52,3851.0,264.3323,264.6212,264.2938,264.3515,3851.0
2019-07-10 12:20:00,274.49,274.51,274.3,274.3,1186.0,264.3227,264.3419,264.1397,264.1397,1186.0
2019-07-10 12:25:00,274.38,274.53,274.27,274.4,4766.0,264.2167,264.3612,264.1108,264.236,4766.0
2019-07-10 12:30:00,274.42,274.61,274.35,274.61,1660.0,264.2552,264.4382,264.1878,264.4382,1660.0
2019-07-10 12:35:00,274.66,274.91,274.6,274.83,8456.0,264.4864,264.7271,264.4286,264.6501,8456.0
2019-07-10 12:40:00,274.82,274.93,274.73,274.93,4248.0,264.6404,264.7464,264.5538,264.7464,4248.0
2019-07-10 12:45:00,274.88,274.88,274.42,274.54,4415.0,264.6982,264.6982,264.2552,264.3708,4415.0
2019-07-10 12:50:00,274.56,274.63,274.44,274.51,2310.0,264.3901,264.4575,264.2745,264.3419,2310.0
2019-07-10 12:55:00,274.53,274.53,274.34,274.45,4298.0,264.3612,264.3612,264.1782,264.2841,4298.0
2019-07-10 13:00:00,274.44,274.64,274.42,274.46,2900.0,264.2745,264.4671,264.2552,264.2938,2900.0
2019-07-10 13:05:00,274.42,274.55,274.39,274.51,3400.0,264.2552,264.3804,264.2264,264.3419,3400.0
2019-07-10 13:10:00,274.5,274.54,274.35,274.36,11019.0,264.3323,264.3708,264.1878,264.1975,11019.0
2019-07-10 13:15:00,274.35,274.41,274.29,274.38,5903.0,264.1878,264.2456,264.1301,264.2167,5903.0
2019-07-10 13:20:00,274.43,274.45,274.3,274.45,4978.0,264.2649,264.2841,264.1397,264.2841,4978.0
2019-07-10 13:25:00,274.4,274.58,274.33,274.39,5367.0,264.236,264.4093,264.1686,264.2264,5367.0
2019-07-10 13:30:00,274.43,274.5,274.35,274.35,2200.0,264.2649,264.3323,264.1878,264.1878,2200.0
2019-07-10 13:35:00,274.45,274.54,274.41,274.47,2600.0,264.2841,264.3708,264.2456,264.3034,2600.0
2019-07-10 13:40:00,274.5,274.56,274.36,274.5,13359.0,264.3323,264.3901,264.1975,264.3323,13359.0
2019-07-10 13:45:00,274.52,274.6,274.49,274.49,3000.0,264.3515,264.4286,264.3227,264.3227,3000.0
2019-07-10 13:50:00,274.5,274.66,274.43,274.48,10818.0,264.3323,264.4864,264.2649,264.313,10818.0
2019-07-10 13:55:00,274.47,274.56,274.45,274.5,5116.0,264.3034,264.3901,264.2841,264.3323,5116.0
2019-07-10 14:00:00,274.53,274.6,274.29,274.49,16944.0,264.3612,264.4286,264.1301,264.3227,16944.0
2019-07-10 14:05:00,274.47,274.52,274.17,274.18,7218.0,264.3034,264.3515,264.0145,264.0241,7218.0
2019-07-10 14:10:00,274.28,274.31,274.15,274.19,7000.0,264.1204,264.1493,263.9953,264.0338,7000.0
2019-07-10 14:15:00,274.19,274.34,273.95,274.01,16657.0,264.0338,264.1782,263.8027,263.8604,16657.0
2019-07-10 14:20:00,273.98,274.01,273.83,273.93,1000.0,263.8315,263.8604,263.6871,263.7834,1000.0
2019-07-10 14:25:00,273.86,273.91,273.62,273.67,3173.0,263.716,263.7641,263.4849,263.533,3173.0
2019-07-10 14:30:00,273.64,273.88,273.59,273.88,4500.0,263.5041,263.7353,263.456,263.7353,4500.0
2019-07-10 14:35:00,273.79,273.92,273.7,273.7,3975.0,263.6486,263.7738,263.5619,263.5619,3975.0
2019-07-10 14:40:00,273.75,273.84,273.69,273.75,6400.0,263.6101,263.6967,263.5523,263.6101,6400.0
2019-07-10 14:45:00,273.76,273.82,273.68,273.77,13779.0,263.6197,263.6775,263.5427,263.6293,13779.0
2019-07-10 14:50:00,273.84,274.26,273.84,274.21,3539.0,263.6967,264.1012,263.6967,264.053,3539.0
2019-07-10 14:55:00,274.23,274.31,274.09,274.22,2983.0,264.0723,264.1493,263.9375,264.0627,2983.0
2019-07-10 15:00:00,274.08,274.29,273.9,273.92,5348.0,263.9278,264.1301,263.7545,263.7738,5348.0
2019-07-10 15:05:00,273.88,273.95,273.8,273.89,2490.0,263.7353,263.8027,263.6582,263.7449,2490.0
2019-07-10 15:10:00,273.86,274.26,273.86,274.24,12301.0,263.716,264.1012,263.716,264.0819,12301.0
2019-07-10 15:15:00,274.26,274.37,274.23,274.25,9828.0,264.1012,264.2071,264.0723,264.0915,9828.0
2019-07-10 15:20:00,274.27,274.38,274.17,274.37,10547.0,264.1108,264.2167,264.0145,264.2071,10547.0
2019-07-10 15:25:00,274.41,274.73,274.41,274.58,9667.0,264.2456,264.5538,264.2456,264.4093,9667.0
2019-07-10 15:30:00,274.59,274.74,274.41,274.6,10620.0,264.419,264.5634,264.2456,264.4286,10620.0
2019-07-10 15:35:00,274.57,274.57,274.22,274.27,8989.0,264.3997,264.3997,264.0627,264.1108,8989.0
2019-07-10 15:40:00,274.29,274.47,274.23,274.47,10064.0,264.1301,264.3034,264.0723,264.3034,10064.0
2019-07-10 15:45:00,274.36,274.52,274.19,274.5,18311.0,264.1975,264.3515,264.0338,264.3323,18311.0
2019-07-10 15:50:00,274.5,274.78,274.49,274.74,35588.0,264.3323,264.6019,264.3227,264.5634,35588.0
2019-07-10 15:55:00,274.75,275.46,274.66,274.73,80735.0,264.573,265.2567,264.4864,264.5538,80735.0
2019-07-11 09:30:00,275.95,275.95,274.17,275.38,24279.0,265.7286,265.7286,264.0145,265.1797,24279.0
2019-07-11 09:35:00,275.13,275.69,274.62,275.42,16057.0,264.939,265.4782,264.4478,265.2182,16057.0
2019-07-11 09:40:00,275.23,275.53,275.04,275.19,16200.0,265.0352,265.3241,264.8523,264.9967,16200.0
2019-07-11 09:45:00,275.48,275.62,274.79,274.99,9540.0,265.276,265.4108,264.6115,264.8041,9540.0
2019-07-11 09:50:00,274.97,275.51,274.78,275.5,23133.0,264.7849,265.3049,264.6019,265.2952,23133.0
2019-07-11 09:55:00,275.46,275.52,275.01,275.52,5400.0,265.2567,265.3145,264.8234,265.3145,5400.0
2019-07-11 10:00:00,275.46,275.98,275.42,275.44,5082.0,265.2567,265.7575,265.2182,265.2375,5082.0
2019-07-11 10:05:00,275.43,276.21,275.41,275.84,9584.0,265.2278,265.9789,265.2086,265.6227,9584.0
2019-07-11 10:10:00,275.84,276.02,275.56,275.96,6100.0,265.6227,265.796,265.353,265.7382,6100.0
2019-07-11 10:15:00,275.84,276.05,275.69,275.97,13200.0,265.6227,265.8249,265.4782,265.7478,13200.0
2019-07-11 10:20:00,275.86,275.86,275.51,275.83,3300.0,265.6419,265.6419,265.3049,265.613,3300.0
2019-07-11 10:25:00,275.82,276.21,275.8,276.2,4896.0,265.6034,265.9789,265.5841,265.9693,4896.0
2019-07-11 10:30:00,276.06,276.14,275.76,275.84,2205.0,265.8345,265.9115,265.5456,265.6227,2205.0
2019-07-11 10:35:00,275.87,276.11,275.79,275.84,6217.0,265.6515,265.8827,265.5745,265.6227,6217.0
2019-07-11 10:40:00,275.83,275.83,275.44,275.54,30780.0,265.613,265.613,265.2375,265.3338,30780.0
2019-07-11 10:45:00,275.52,275.99,275.46,275.99,3213.0,265.3145,265.7671,265.2567,265.7671,3213.0
2019-07-11 10:50:00,276.05,276.42,276.0,276.32,2800.0,265.8249,266.1812,265.7767,266.0849,2800.0
2019-07-11 10:55:00,276.21,276.6,276.11,276.57,4693.0,265.9789,266.3545,265.8827,266.3256,4693.0
2019-07-11 11:00:00,276.5,276.83,276.44,276.49,3900.0,266.2582,266.576,266.2004,266.2486,3900.0
2019-07-11 11:05:00,276.46,276.82,276.45,276.82,2331.0,266.2197,266.5664,266.2101,266.5664,2331.0
2019-07-11 11:10:00,276.83,277.18,276.71,277.18,8262.0,266.576,266.913,266.4604,266.913,8262.0
2019-07-11 11:15:00,277.11,277.27,276.81,277.01,3200.0,266.8456,266.9997,266.5567,266.7493,3200.0
2019-07-11 11:20:00,276.91,277.42,276.9,277.42,10566.0,266.653,267.1441,266.6434,267.1441,10566.0
2019-07-11 11:25:00,277.37,277.46,276.98,277.46,6792.0,267.096,267.1826,266.7204,267.1826,6792.0
2019-07-11 11:30:00,277.38,277.46,277.15,277.24,3260.0,267.1056,267.1826,266.8841,266.9708,3260.0
2019-07-11 11:35:00,277.24,277.31,276.97,277.03,3741.0,266.9708,267.0382,266.7108,266.7686,3741.0
2019-07-11 11:40:00,277.04,277.21,276.9,277.21,6845.0,266.7782,266.9419,266.6434,266.9419,6845.0
2019-07-11 11:45:00,277.24,277.26,277.11,277.26,3000.0,266.9708,266.9901,266.8456,266.9901,3000.0
2019-07-11 11:50:00,277.14,277.23,276.99,277.23,3106.0,266.8745,266.9612,266.7301,266.9612,3106.0
2019-07-11 11:55:00,277.23,277.39,277.01,277.38,3392.0,266.9612,267.1152,266.7493,267.1056,3392.0
2019-07-11 12:00:00,277.47,277.63,277.36,277.6,3200.0,267.1923,267.3463,267.0863,267.3175,3200.0
2019-07-11 12:05:00,277.58,277.67,277.31,277.31,2190.0,267.2982,267.3849,267.0382,267.0382,2190.0
2019-07-11 12:10:00,277.32,277.43,277.27,277.43,2899.0,267.0478,267.1538,266.9997,267.1538,2899.0
2019-07-11 12:15:00,277.36,277.4,277.24,277.36,2600.0,267.0863,267.1249,266.9708,267.0863,2600.0
2019-07-11 12:20:00,277.34,277.4,277.27,277.32,2760.0,267.0671,267.1249,266.9997,267.0478,2760.0
2019-07-11 12:25:00,277.26,277.38,277.17,277.37,4359.0,266.9901,267.1056,266.9034,267.096,4359.0
2019-07-11 12:30:00,277.38,277.54,277.38,277.42,2993.0,267.1056,267.2597,267.1056,267.1441,2993.0
2019-07-11 12:35:00,277.47,277.81,277.47,277.53,6758.0,267.1923,267.5197,267.1923,267.2501,6758.0
2019-07-11 12:40:00,277.55,277.78,277.46,277.67,6258.0,267.2693,267.4908,267.1826,267.3849,6258.0
2019-07-11 12:45:00,277.75,277.92,277.64,277.82,4100.0,267.4619,267.6256,267.356,267.5293,4100.0
2019-07-11 12:50:00,277.96,278.05,277.84,277.96,5553.0,267.6641,267.7508,267.5486,267.6641,5553.0
2019-07-11 12:55:00,278.08,278.08,277.96,278.03,4400.0,267.7797,267.7797,267.6641,267.7315,4400.0
2019-07-11 13:00:00,278.08,278.14,277.96,278.14,7847.0,267.7797,267.8375,267.6641,267.8375,7847.0
2019-07-11 13:05:00,278.05,278.08,277.96,277.97,8799.0,267.7508,267.7797,267.6641,267.6738,8799.0
2019-07-11 13:10:00,278.01,278.09,277.97,278.05,9403.0,267.7123,267.7893,267.6738,267.7508,9403.0
2019-07-11 13:15:00,278.03,278.12,277.95,278.06,8169.0,267.7315,267.8182,267.6545,267.7604,8169.0
2019-07-11 13:20:00,278.02,278.08,277.97,277.99,22100.0,267.7219,267.7797,267.6738,267.693,22100.0
2019-07-11 13:25:00,277.99,278.1,277.9,278.01,26813.0,267.693,267.7989,267.6063,267.7123,26813.0
2019-07-11 13:30:00,277.98,278.22,277.9,277.99,24011.0,267.6834,267.9145,267.6063,267.693,24011.0
2019-07-11 13:35:00,277.98,277.99,277.3,277.57,12903.0,267.6834,267.693,267.0286,267.2886,12903.0
2019-07-11 13:40:00,277.54,277.71,277.36,277.59,20311.0,267.2597,267.4234,267.0863,267.3078,20311.0
2019-07-11 13:45:00,277.59,277.61,277.37,277.52,31603.0,267.3078,267.3271,267.096,267.2404,31603.0
2019-07-11 13:50:00,277.44,277.51,277.34,277.42,11302.0,267.1634,267.2308,267.0671,267.1441,11302.0
2019-07-11 13:55:00,277.39,277.39,277.11,277.14,17052.0,267.1152,267.1152,266.8456,266.8745,17052.0
2019-07-11 14:00:00,277.14,277.33,277.09,277.22,4200.0,266.8745,267.0575,266.8264,266.9515,4200.0
2019-07-11 14:05:00,277.24,277.51,277.16,277.51,9403.0,266.9708,267.2308,266.8938,267.2308,9403.0
2019-07-11 14:10:00,277.5,277.77,277.47,277.77,10911.0,267.2212,267.4812,267.1923,267.4812,10911.0
2019-07-11 14:15:00,277.75,277.87,277.64,277.72,16749.0,267.4619,267.5775,267.356,267.433,16749.0
2019-07-11 14:20:00,277.76,277.9,277.55,277.6,34491.0,267.4715,267.6063,267.2693,267.3175,34491.0
2019-07-11 14:25:00,277.6,277.71,277.5,277.61,11930.0,267.3175,267.4234,267.2212,267.3271,11930.0
2019-07-11 14:30:00,277.6,278.12,277.59,278.1,8610.0,267.3175,267.8182,267.3078,267.7989,8610.0
2019-07-11 14:35:00,278.07,278.21,277.99,278.08,9832.0,267.7701,267.9049,267.693,267.7797,9832.0
2019-07-11 14:40:00,278.14,278.32,278.07,278.32,4800.0,267.8375,268.0108,267.7701,268.0108,4800.0
2019-07-11 14:45:00,278.35,278.35,277.96,277.99,6351.0,268.0397,268.0397,267.6641,267.693,6351.0
2019-07-11 14:50:00,277.98,278.22,277.97,278.21,10025.0,267.6834,267.9145,267.6738,267.9049,10025.0
2019-07-11 14:55:00,278.24,278.64,278.14,278.45,11015.0,267.9338,268.3189,267.8375,268.136,11015.0
2019-07-11 15:00:00,278.39,278.4,278.01,278.32,7893.0,268.0782,268.0878,267.7123,268.0108,7893.0
2019-07-11 15:05:00,278.32,278.72,278.26,278.6,13258.0,268.0108,268.396,267.953,268.2804,13258.0
2019-07-11 15:10:00,278.64,278.7,278.38,278.46,9131.0,268.3189,268.3767,268.0686,268.1456,9131.0
2019-07-11 15:15:00,278.46,278.59,278.34,278.37,94786.0,268.1456,268.2708,268.03,268.0589,94786.0
2019-07-11 15:20:00,278.36,278.53,278.21,278.25,13962.0,268.0493,268.213,267.9049,267.9434,13962.0
2019-07-11 15:25:00,278.25,278.25,277.99,278.05,9452.0,267.9434,267.9434,267.693,267.7508,9452.0
2019-07-11 15:30:00,278.04,278.33,278.04,278.28,10590.0,267.7412,268.0204,267.7412,267.9723,10590.0
2019-07-11 15:35:00,278.28,278.38,278.21,278.21,10169.0,267.9723,268.0686,267.9049,267.9049,10169.0
2019-07-11 15:40:00,278.2,278.44,278.13,278.26,22538.0,267.8952,268.1263,267.8278,267.953,22538.0
2019-07-11 15:45:00,278.29,278.42,278.17,278.26,37376.0,267.9819,268.1071,267.8663,267.953,37376.0
2019-07-11 15:50:00,278.3,278.36,277.99,278.11,33639.0,267.9915,268.0493,267.693,267.8086,33639.0
2019-07-11 15:55:00,278.14,278.8,278.01,278.2,148328.0,267.8375,268.473,267.7123,267.8952,148328.0
2019-07-12 09:30:00,278.41,279.49,278.23,279.2,23284.0,268.0975,269.1375,267.9241,268.8582,23284.0
2019-07-12 09:35:00,279.02,279.74,278.83,279.61,12015.0,268.6849,269.3782,268.5019,269.253,12015.0
2019-07-12 09:40:00,279.52,279.88,279.28,279.5,6414.0,269.1663,269.513,268.9352,269.1471,6414.0
2019-07-12 09:45:00,279.64,280.16,279.31,279.7,26696.0,269.2819,269.7826,268.9641,269.3397,26696.0
2019-07-12 09:50:00,279.54,279.94,279.1,279.1,12271.0,269.1856,269.5708,268.7619,268.7619,12271.0
2019-07-12 09:55:00,279.1,279.86,279.1,279.39,8774.0,268.7619,269.4937,268.7619,269.0412,8774.0
2019-07-12 10:00:00,279.37,279.69,279.26,279.47,16355.0,269.0219,269.33,268.916,269.1182,16355.0
2019-07-12 10:05:00,279.47,280.09,279.46,279.75,6000.0,269.1182,269.7152,269.1086,269.3878,6000.0
2019-07-12 10:10:00,279.62,279.86,279.52,279.86,6558.0,269.2626,269.4937,269.1663,269.4937,6558.0
2019-07-12 10:15:00,279.76,279.92,279.48,279.63,3564.0,269.3975,269.5515,269.1278,269.2723,3564.0
2019-07-12 10:20:00,279.64,279.89,279.22,279.26,7650.0,269.2819,269.5226,268.8775,268.916,7650.0
2019-07-12 10:25:00,279.25,279.31,279.0,279.28,5500.0,268.9063,268.9641,268.6656,268.9352,5500.0
2019-07-12 10:30:00,279.26,279.86,279.17,279.56,25916.0,268.916,269.4937,268.8293,269.2049,25916.0
2019-07-12 10:35:00,279.57,279.61,278.98,279.16,59483.0,269.2145,269.253,268.6463,268.8197,59483.0
2019-07-12 10:40:00,279.19,279.58,279.14,279.31,9738.0,268.8486,269.2241,268.8004,268.9641,9738.0
2019-07-12 10:45:00,279.31,279.47,279.18,279.41,13100.0,268.9641,269.1182,268.8389,269.0604,13100.0
2019-07-12 10:50:00,279.35,279.73,279.32,279.73,6354.0,269.0026,269.3686,268.9737,269.3686,6354.0
2019-07-12 10:55:00,279.6,279.87,279.58,279.79,3746.0,269.2434,269.5034,269.2241,269.4263,3746.0
2019-07-12 11:00:00,279.71,279.82,279.64,279.81,2300.0,269.3493,269.4552,269.2819,269.4456,2300.0
2019-07-12 11:05:00,279.73,279.87,279.51,279.59,4789.0,269.3686,269.5034,269.1567,269.2337,4789.0
2019-07-12 11:10:00,279.62,279.62,279.34,279.5,8187.0,269.2626,269.2626,268.993,269.1471,8187.0
2019-07-12 11:15:00,279.55,279.69,279.52,279.68,2434.0,269.1952,269.33,269.1663,269.3204,2434.0
2019-07-12 11:20:00,279.63,279.65,279.32,279.54,7022.0,269.2723,269.2915,268.9737,269.1856,7022.0
2019-07-12 11:25:00,279.62,279.67,279.42,279.59,9886.0,269.2626,269.3108,269.07,269.2337,9886.0
2019-07-12 11:30:00,279.59,279.71,279.51,279.68,7100.0,269.2337,269.3493,269.1567,269.3204,7100.0
2019-07-12 11:35:00,279.69,279.75,279.64,279.69,2438.0,269.33,269.3878,269.2819,269.33,2438.0
2019-07-12 11:40:00,279.68,279.92,279.68,279.88,4000.0,269.3204,269.5515,269.3204,269.513,4000.0
2019-07-12 11:45:00,279.91,280.11,279.91,280.02,13059.0,269.5419,269.7345,269.5419,269.6478,13059.0
2019-07-12 11:50:00,280.04,280.32,280.04,280.24,4100.0,269.6671,269.9367,269.6671,269.8597,4100.0
2019-07-12 11:55:00,280.31,280.32,280.19,280.29,3695.0,269.9271,269.9367,269.8115,269.9078,3695.0
2019-07-12 12:00:00,280.34,280.54,280.31,280.49,3674.0,269.956,270.1486,269.9271,270.1004,3674.0
2019-07-12 12:05:00,280.48,280.58,280.4,280.47,2871.0,270.0908,270.1871,270.0137,270.0812,2871.0
2019-07-12 12:10:00,280.44,280.51,280.33,280.4,3000.0,270.0523,270.1197,269.9463,270.0137,3000.0
2019-07-12 12:15:00,280.45,280.51,280.4,280.45,23025.0,270.0619,270.1197,270.0137,270.0619,23025.0
2019-07-12 12:20:00,280.4,280.57,280.4,280.5,3486.0,270.0137,270.1774,270.0137,270.11,3486.0
2019-07-12 12:25:00,280.53,280.72,280.52,280.62,3259.0,270.1389,270.3219,270.1293,270.2256,3259.0
2019-07-12 12:30:00,280.61,280.61,280.43,280.5,5072.0,270.216,270.216,270.0426,270.11,5072.0
2019-07-12 12:35:00,280.46,280.76,280.42,280.76,21279.0,270.0715,270.3604,270.033,270.3604,21279.0
2019-07-12 12:40:00,280.76,280.79,280.4,280.5,5580.0,270.3604,270.3893,270.0137,270.11,5580.0
2019-07-12 12:45:00,280.51,280.61,280.49,280.55,11900.0,270.1197,270.216,270.1004,270.1582,11900.0
2019-07-12 12:50:00,280.5,280.68,280.46,280.48,4002.0,270.11,270.2834,270.0715,270.0908,4002.0
2019-07-12 12:55:00,280.44,280.5,280.35,280.44,7451.0,270.0523,270.11,269.9656,270.0523,7451.0
2019-07-12 13:00:00,280.44,280.54,280.44,280.52,17138.0,270.0523,270.1486,270.0523,270.1293,17138.0
2019-07-12 13:05:00,280.49,280.49,280.13,280.13,2100.0,270.1004,270.1004,269.7537,269.7537,2100.0
2019-07-12 13:10:00,280.11,280.16,279.88,280.02,16660.0,269.7345,269.7826,269.513,269.6478,16660.0
2019-07-12 13:15:00,280.01,280.1,280.0,280.05,12761.0,269.6382,269.7249,269.6286,269.6767,12761.0
2019-07-12 13:20:00,280.09,280.23,280.06,280.21,3789.0,269.7152,269.85,269.6863,269.8308,3789.0
2019-07-12 13:25:00,280.22,280.22,280.07,280.21,3200.0,269.8404,269.8404,269.696,269.8308,3200.0
2019-07-12 13:30:00,280.22,280.33,280.18,280.32,3144.0,269.8404,269.9463,269.8019,269.9367,3144.0
2019-07-12 13:35:00,280.34,280.52,280.34,280.38,3600.0,269.956,270.1293,269.956,269.9945,3600.0
2019-07-12 13:40:00,280.38,280.41,280.35,280.41,1200.0,269.9945,270.0234,269.9656,270.0234,1200.0
2019-07-12 13:45:00,280.45,280.58,280.35,280.35,3327.0,270.0619,270.1871,269.9656,269.9656,3327.0
2019-07-12 13:50:00,280.28,280.28,280.14,280.28,2662.0,269.8982,269.8982,269.7634,269.8982,2662.0
2019-07-12 13:55:00,280.35,280.36,280.24,280.31,8362.0,269.9656,269.9752,269.8597,269.9271,8362.0
2019-07-12 14:00:00,280.29,280.32,280.15,280.31,13123.0,269.9078,269.9367,269.773,269.9271,13123.0
2019-07-12 14:05:00,280.32,280.39,280.25,280.38,5409.0,269.9367,270.0041,269.8693,269.9945,5409.0
2019-07-12 14:10:00,280.37,280.48,280.35,280.48,13354.0,269.9849,270.0908,269.9656,270.0908,13354.0
2019-07-12 14:15:00,280.47,280.54,280.21,280.27,5232.0,270.0812,270.1486,269.8308,269.8886,5232.0
2019-07-12 14:20:00,280.28,280.34,280.26,280.29,2521.0,269.8982,269.956,269.8789,269.9078,2521.0
2019-07-12 14:25:00,280.24,280.36,280.15,280.28,4011.0,269.8597,269.9752,269.773,269.8982,4011.0
2019-07-12 14:30:00,280.29,280.81,280.28,280.8,4317.0,269.9078,270.4086,269.8982,270.3989,4317.0
2019-07-12 14:35:00,280.8,280.8,280.6,280.76,2300.0,270.3989,270.3989,270.2063,270.3604,2300.0
2019-07-12 14:40:00,280.76,280.77,280.6,280.67,3330.0,270.3604,270.37,270.2063,270.2737,3330.0
2019-07-12 14:45:00,280.76,280.87,280.71,280.71,3642.0,270.3604,270.4663,270.3123,270.3123,3642.0
2019-07-12 14:50:00,280.66,280.71,280.54,280.63,5553.0,270.2641,270.3123,270.1486,270.2352,5553.0
2019-07-12 14:55:00,280.62,280.75,280.53,280.7,3200.0,270.2256,270.3508,270.1389,270.3026,3200.0
2019-07-12 15:00:00,280.71,280.77,280.53,280.65,10744.0,270.3123,270.37,270.1389,270.2545,10744.0
2019-07-12 15:05:00,280.61,280.74,280.58,280.58,2424.0,270.216,270.3412,270.1871,270.1871,2424.0
2019-07-12 15:10:00,280.59,280.69,280.31,280.32,4105.0,270.1967,270.293,269.9271,269.9367,4105.0
2019-07-12 15:15:00,280.34,280.53,280.33,280.46,3464.0,269.956,270.1389,269.9463,270.0715,3464.0
2019-07-12 15:20:00,280.44,280.63,280.39,280.44,4115.0,270.0523,270.2352,270.0041,270.0523,4115.0
2019-07-12 15:25:00,280.42,280.45,280.32,280.44,3600.0,270.033,270.0619,269.9367,270.0523,3600.0
2019-07-12 15:30:00,280.44,280.58,280.42,280.44,6120.0,270.0523,270.1871,270.033,270.0523,6120.0
2019-07-12 15:35:00,280.44,280.76,280.44,280.74,7242.0,270.0523,270.3604,270.0523,270.3412,7242.0
2019-07-12 15:40:00,280.78,281.0,280.78,280.93,13124.0,270.3797,270.5915,270.3797,270.5241,13124.0
2019-07-12 15:45:00,280.9,281.06,280.8,281.03,16194.0,270.4952,270.6493,270.3989,270.6204,16194.0
2019-07-12 15:50:00,281.03,281.39,280.97,281.38,23924.0,270.6204,270.9671,270.5626,270.9574,23924.0
2019-07-12 15:55:00,281.42,281.84,281.4,281.64,86965.0,270.996,271.4004,270.9767,271.2078,86965.0
2019-07-15 09:30:00,282.0,282.0,280.55,281.29,23099.0,271.5545,271.5545,270.1582,270.8708,23099.0
2019-07-15 09:35:00,281.06,281.81,280.0,280.37,29337.0,270.6493,271.3715,269.6286,269.9849,29337.0
2019-07-15 09:40:00,280.18,281.03,280.04,280.33,19462.0,269.8019,270.6204,269.6671,269.9463,19462.0
2019-07-15 09:45:00,280.29,280.62,280.0,280.41,17288.0,269.9078,270.2256,269.6286,270.0234,17288.0
2019-07-15 09:50:00,280.49,280.79,280.36,280.79,4200.0,270.1004,270.3893,269.9752,270.3893,4200.0
2019-07-15 09:55:00,280.93,281.41,280.57,281.38,6780.0,270.5241,270.9863,270.1774,270.9574,6780.0
2019-07-15 10:00:00,281.27,281.29,281.02,281.13,3120.0,270.8515,270.8708,270.6108,270.7167,3120.0
2019-07-15 10:05:00,281.01,281.91,280.91,281.57,6932.0,270.6012,271.4678,270.5049,271.1404,6932.0
2019-07-15 10:10:00,281.5,282.02,281.5,282.02,3500.0,271.073,271.5737,271.073,271.5737,3500.0
2019-07-15 10:15:00,281.78,281.86,281.53,281.53,2121.0,271.3426,271.4197,271.1019,271.1019,2121.0
2019-07-15 10:20:00,281.48,281.9,281.43,281.68,3132.0,271.0537,271.4582,271.0056,271.2463,3132.0
2019-07-15 10:25:00,281.71,281.8,281.59,281.73,1231.0,271.2752,271.3619,271.1597,271.2945,1231.0
2019-07-15 10:30:00,281.61,281.81,281.37,281.5,2600.0,271.1789,271.3715,270.9478,271.073,2600.0
2019-07-15 10:35:00,281.5,281.5,280.78,280.89,8349.0,271.073,271.073,270.3797,270.4856,8349.0
2019-07-15 10:40:00,280.87,281.27,280.79,281.18,2400.0,270.4663,270.8515,270.3893,270.7649,2400.0
2019-07-15 10:45:00,281.17,281.22,281.09,281.18,1300.0,270.7552,270.8034,270.6782,270.7649,1300.0
2019-07-15 10:50:00,281.27,281.76,281.27,281.71,3880.0,270.8515,271.3234,270.8515,271.2752,3880.0
2019-07-15 10:55:00,281.64,281.76,281.56,281.61,2189.0,271.2078,271.3234,271.1308,271.1789,2189.0
2019-07-15 11:00:00,281.62,282.07,281.62,281.85,3216.0,271.1886,271.6219,271.1886,271.41,3216.0
2019-07-15 11:05:00,281.81,281.81,281.22,281.38,3957.0,271.3715,271.3715,270.8034,270.9574,3957.0
2019-07-15 11:10:00,281.42,281.42,281.1,281.1,4461.0,270.996,270.996,270.6878,270.6878,4461.0
2019-07-15 11:15:00,281.16,281.45,281.15,281.4,3067.0,270.7456,271.0249,270.736,270.9767,3067.0
2019-07-15 11:20:00,281.46,281.66,281.31,281.36,7726.0,271.0345,271.2271,270.89,270.9382,7726.0
2019-07-15 11:25:00,281.35,281.48,281.28,281.4,3652.0,270.9286,271.0537,270.8611,270.9767,3652.0
2019-07-15 11:30:00,281.35,281.47,281.3,281.35,6159.0,270.9286,271.0441,270.8804,270.9286,6159.0
2019-07-15 11:35:00,281.4,281.47,281.26,281.4,4033.0,270.9767,271.0441,270.8419,270.9767,4033.0
2019-07-15 11:40:00,281.53,281.57,281.26,281.41,2899.0,271.1019,271.1404,270.8419,270.9863,2899.0
2019-07-15 11:45:00,281.35,281.42,281.34,281.39,3502.0,270.9286,270.996,270.9189,270.9671,3502.0
2019-07-15 11:50:00,281.35,281.57,281.34,281.56,2883.0,270.9286,271.1404,270.9189,271.1308,2883.0
2019-07-15 11:55:00,281.51,281.52,281.26,281.31,3310.0,271.0826,271.0923,270.8419,270.89,3310.0
2019-07-15 12:00:00,281.33,281.52,281.33,281.52,2200.0,270.9093,271.0923,270.9093,271.0923,2200.0
2019-07-15 12:05:00,281.5,281.58,281.48,281.51,1800.0,271.073,271.15,271.0537,271.0826,1800.0
2019-07-15 12:10:00,281.57,281.57,281.34,281.48,5100.0,271.1404,271.1404,270.9189,271.0537,5100.0
2019-07-15 12:15:00,281.46,281.69,281.45,281.69,2137.0,271.0345,271.256,271.0249,271.256,2137.0
2019-07-15 12:20:00,281.68,281.79,281.62,281.75,2585.0,271.2463,271.3523,271.1886,271.3137,2585.0
2019-07-15 12:25:00,281.64,281.64,281.51,281.51,920.0,271.2078,271.2078,271.0826,271.0826,920.0
2019-07-15 12:30:00,281.54,281.6,281.49,281.57,7512.0,271.1115,271.1693,271.0634,271.1404,7512.0
2019-07-15 12:35:00,281.54,281.59,281.5,281.58,1816.0,271.1115,271.1597,271.073,271.15,1816.0
2019-07-15 12:40:00,281.6,281.69,281.48,281.54,2265.0,271.1693,271.256,271.0537,271.1115,2265.0
2019-07-15 12:45:00,281.55,281.61,281.43,281.55,3062.0,271.1211,271.1789,271.0056,271.1211,3062.0
2019-07-15 12:50:00,281.5,281.68,281.48,281.49,2361.0,271.073,271.2463,271.0537,271.0634,2361.0
2019-07-15 12:55:00,281.51,281.64,281.5,281.61,1101.0,271.0826,271.2078,271.073,271.1789,1101.0
2019-07-15 13:00:00,281.61,281.68,281.61,281.68,500.0,271.1789,271.2463,271.1789,271.2463,500.0
2019-07-15 13:05:00,281.65,281.71,281.5,281.6,3710.0,271.2174,271.2752,271.073,271.1693,3710.0
2019-07-15 13:10:00,281.66,281.74,281.48,281.59,4850.0,271.2271,271.3041,271.0537,271.1597,4850.0
2019-07-15 13:15:00,281.5,281.63,281.5,281.6,2600.0,271.073,271.1982,271.073,271.1693,2600.0
2019-07-15 13:20:00,281.61,281.62,281.46,281.5,1591.0,271.1789,271.1886,271.0345,271.073,1591.0
2019-07-15 13:25:00,281.59,281.64,281.5,281.59,2190.0,271.1597,271.2078,271.073,271.1597,2190.0
2019-07-15 13:30:00,281.5,281.79,281.5,281.79,3865.0,271.073,271.3523,271.073,271.3523,3865.0
2019-07-15 13:35:00,281.72,281.88,281.72,281.77,1609.0,271.2849,271.4389,271.2849,271.333,1609.0
2019-07-15 13:40:00,281.86,281.89,281.75,281.82,1908.0,271.4197,271.4486,271.3137,271.3811,1908.0
2019-07-15 13:45:00,281.78,281.81,281.71,281.74,5391.0,271.3426,271.3715,271.2752,271.3041,5391.0
2019-07-15 13:50:00,281.7,281.84,281.55,281.81,3405.0,271.2656,271.4004,271.1211,271.3715,3405.0
2019-07-15 13:55:00,281.77,281.88,281.72,281.74,3899.0,271.333,271.4389,271.2849,271.3041,3899.0
2019-07-15 14:00:00,281.78,282.06,281.78,281.97,32655.0,271.3426,271.6123,271.3426,271.5256,32655.0
2019-07-15 14:05:00,281.96,282.07,281.84,282.04,5142.0,271.516,271.6219,271.4004,271.593,5142.0
2019-07-15 14:10:00,282.03,282.17,281.84,282.17,3500.0,271.5834,271.7182,271.4004,271.7182,3500.0
2019-07-15 14:15:00,282.12,282.34,282.1,282.34,1800.0,271.67,271.8819,271.6508,271.8819,1800.0
2019-07-15 14:20:00,282.26,282.37,282.09,282.18,2900.0,271.8048,271.9108,271.6411,271.7278,2900.0
2019-07-15 14:25:00,282.21,282.35,282.2,282.27,1625.0,271.7567,271.8915,271.7471,271.8145,1625.0
2019-07-15 14:30:00,282.27,282.34,282.15,282.27,3223.0,271.8145,271.8819,271.6989,271.8145,3223.0
2019-07-15 14:35:00,282.28,282.31,282.18,282.21,2800.0,271.8241,271.853,271.7278,271.7567,2800.0
2019-07-15 14:40:00,282.28,282.28,282.13,282.24,1421.0,271.8241,271.8241,271.6797,271.7856,1421.0
2019-07-15 14:45:00,282.2,282.22,282.02,282.13,3368.0,271.7471,271.7663,271.5737,271.6797,3368.0
2019-07-15 14:50:00,282.09,282.16,282.04,282.12,4082.0,271.6411,271.7086,271.593,271.67,4082.0
2019-07-15 14:55:00,282.14,282.21,282.08,282.21,2038.0,271.6893,271.7567,271.6315,271.7567,2038.0
2019-07-15 15:00:00,282.23,282.5,282.23,282.35,5571.0,271.776,272.036,271.776,271.8915,5571.0
2019-07-15 15:05:00,282.32,282.46,282.19,282.44,3000.0,271.8626,271.9974,271.7374,271.9782,3000.0
2019-07-15 15:10:00,282.39,282.43,282.13,282.13,7824.0,271.93,271.9686,271.6797,271.6797,7824.0
2019-07-15 15:15:00,282.21,282.23,282.11,282.21,3800.0,271.7567,271.776,271.6604,271.7567,3800.0
2019-07-15 15:20:00,282.23,282.46,282.19,282.44,6745.0,271.776,271.9974,271.7374,271.9782,6745.0
2019-07-15 15:25:00,282.41,282.41,282.34,282.34,4000.0,271.9493,271.9493,271.8819,271.8819,4000.0
2019-07-15 15:30:00,282.34,282.45,282.24,282.37,13586.0,271.8819,271.9878,271.7856,271.9108,13586.0
2019-07-15 15:35:00,282.28,282.46,282.17,282.31,8700.0,271.8241,271.9974,271.7182,271.853,8700.0
2019-07-15 15:40:00,282.33,282.47,282.26,282.4,10075.0,271.8723,272.0071,271.8048,271.9397,10075.0
2019-07-15 15:45:00,282.4,282.49,282.33,282.38,8042.0,271.9397,272.0263,271.8723,271.9204,8042.0
2019-07-15 15:50:00,282.36,282.56,282.35,282.56,11290.0,271.9011,272.0937,271.8915,272.0937,11290.0
2019-07-15 15:55:00,282.58,282.76,282.4,282.55,34717.0,272.113,272.2863,271.9397,272.0841,34717.0
2019-07-16 09:30:00,281.5,282.95,281.5,282.46,23380.0,271.073,272.4693,271.073,271.9974,23380.0
2019-07-16 09:35:00,282.65,282.95,281.99,282.25,14318.0,272.1804,272.4693,271.5449,271.7952,14318.0
2019-07-16 09:40:00,282.25,282.45,282.01,282.25,3771.0,271.7952,271.9878,271.5641,271.7952,3771.0
2019-07-16 09:45:00,282.24,282.63,282.1,282.17,5164.0,271.7856,272.1611,271.6508,271.7182,5164.0
2019-07-16 09:50:00,282.11,282.27,281.44,281.47,10155.0,271.6604,271.8145,271.0152,271.0441,10155.0
2019-07-16 09:55:00,281.64,282.28,281.64,282.05,10501.0,271.2078,271.8241,271.2078,271.6026,10501.0
2019-07-16 10:00:00,282.1,282.26,281.9,282.1,8130.0,271.6508,271.8048,271.4582,271.6508,8130.0
2019-07-16 10:05:00,282.02,282.18,281.89,282.15,1600.0,271.5737,271.7278,271.4486,271.6989,1600.0
2019-07-16 10:10:00,282.2,282.27,281.55,281.57,11000.0,271.7471,271.8145,271.1211,271.1404,11000.0
2019-07-16 10:15:00,281.57,281.57,281.06,281.12,11220.0,271.1404,271.1404,270.6493,270.7071,11220.0
2019-07-16 10:20:00,281.14,281.33,281.07,281.33,5344.0,270.7263,270.9093,270.6589,270.9093,5344.0
2019-07-16 10:25:00,281.33,281.58,281.16,281.28,11563.0,270.9093,271.15,270.7456,270.8611,11563.0
2019-07-16 10:30:00,281.35,281.5,281.23,281.31,15197.0,270.9286,271.073,270.813,270.89,15197.0
2019-07-16 10:35:00,281.3,281.36,281.1,281.26,12427.0,270.8804,270.9382,270.6878,270.8419,12427.0
2019-07-16 10:40:00,281.29,281.37,281.13,281.17,7750.0,270.8708,270.9478,270.7167,270.7552,7750.0
2019-07-16 10:45:00,281.17,281.61,281.17,281.48,4607.0,270.7552,271.1789,270.7552,271.0537,4607.0
2019-07-16 10:50:00,281.47,281.69,281.36,281.36,4196.0,271.0441,271.256,270.9382,270.9382,4196.0
2019-07-16 10:55:00,281.44,281.83,281.44,281.75,6420.0,271.0152,271.3908,271.0152,271.3137,6420.0
2019-07-16 11:00:00,281.85,281.91,281.52,281.53,4249.0,271.41,271.4678,271.0923,271.1019,4249.0
2019-07-16 11:05:00,281.51,281.6,281.49,281.5,4194.0,271.0826,271.1693,271.0634,271.073,4194.0
2019-07-16 11:10:00,281.59,281.66,281.49,281.5,2800.0,271.1597,271.2271,271.0634,271.073,2800.0
2019-07-16 11:15:00,281.5,281.59,281.46,281.5,5254.0,271.073,271.1597,271.0345,271.073,5254.0
2019-07-16 11:20:00,281.52,281.7,281.46,281.7,5214.0,271.0923,271.2656,271.0345,271.2656,5214.0
2019-07-16 11:25:00,281.7,281.74,281.03,281.46,20428.0,271.2656,271.3041,270.6204,271.0345,20428.0
2019-07-16 11:30:00,281.43,281.57,281.37,281.56,1400.0,271.0056,271.1404,270.9478,271.1308,1400.0
2019-07-16 11:35:00,281.5,281.63,281.47,281.53,7601.0,271.073,271.1982,271.0441,271.1019,7601.0
2019-07-16 11:40:00,281.5,281.52,281.35,281.38,5404.0,271.073,271.0923,270.9286,270.9574,5404.0
2019-07-16 11:45:00,281.39,281.54,281.39,281.44,9242.0,270.9671,271.1115,270.9671,271.0152,9242.0
2019-07-16 11:50:00,281.45,281.46,281.37,281.42,6809.0,271.0249,271.0345,270.9478,270.996,6809.0
2019-07-16 11:55:00,281.42,281.63,281.42,281.49,10639.0,270.996,271.1982,270.996,271.0634,10639.0
2019-07-16 12:00:00,281.44,281.6,281.24,281.39,9784.0,271.0152,271.1693,270.8226,270.9671,9784.0
2019-07-16 12:05:00,281.32,281.33,281.07,281.1,9152.0,270.8997,270.9093,270.6589,270.6878,9152.0
2019-07-16 12:10:00,280.98,281.15,280.65,281.12,18980.0,270.5723,270.736,270.2545,270.7071,18980.0
2019-07-16 12:15:00,281.13,281.22,280.76,280.97,9494.0,270.7167,270.8034,270.3604,270.5626,9494.0
2019-07-16 12:20:00,280.98,281.23,280.94,281.11,11986.0,270.5723,270.813,270.5337,270.6974,11986.0
2019-07-16 12:25:00,281.12,281.23,281.03,281.12,6439.0,270.7071,270.813,270.6204,270.7071,6439.0
2019-07-16 12:30:00,281.16,281.16,280.79,280.8,5302.0,270.7456,270.7456,270.3893,270.3989,5302.0
2019-07-16 12:35:00,280.8,281.22,280.79,281.22,5535.0,270.3989,270.8034,270.3893,270.8034,5535.0
2019-07-16 12:40:00,281.28,281.29,281.09,281.15,1900.0,270.8611,270.8708,270.6782,270.736,1900.0
2019-07-16 12:45:00,281.17,281.29,281.15,281.27,1400.0,270.7552,270.8708,270.736,270.8515,1400.0
2019-07-16 12:50:00,281.25,281.31,281.07,281.12,3750.0,270.8323,270.89,270.6589,270.7071,3750.0
2019-07-16 12:55:00,281.01,281.19,280.91,281.18,4127.0,270.6012,270.7745,270.5049,270.7649,4127.0
2019-07-16 13:00:00,281.21,281.51,281.18,281.46,3700.0,270.7937,271.0826,270.7649,271.0345,3700.0
2019-07-16 13:05:00,281.5,281.7,281.46,281.54,2925.0,271.073,271.2656,271.0345,271.1115,2925.0
2019-07-16 13:10:00,281.57,281.58,281.37,281.5,2500.0,271.1404,271.15,270.9478,271.073,2500.0
2019-07-16 13:15:00,281.5,281.66,281.42,281.66,3965.0,271.073,271.2271,270.996,271.2271,3965.0
2019-07-16 13:20:00,281.68,281.8,281.68,281.71,1433.0,271.2463,271.3619,271.2463,271.2752,1433.0
2019-07-16 13:25:00,281.73,281.73,281.44,281.44,800.0,271.2945,271.2945,271.0152,271.0152,800.0
2019-07-16 13:30:00,281.44,281.67,281.41,281.6,2746.0,271.0152,271.2367,270.9863,271.1693,2746.0
2019-07-16 13:35:00,281.64,281.68,281.56,281.6,3660.0,271.2078,271.2463,271.1308,271.1693,3660.0
2019-07-16 13:40:00,281.6,281.6,281.45,281.46,10731.0,271.1693,271.1693,271.0249,271.0345,10731.0
2019-07-16 13:45:00,281.45,281.48,281.22,281.34,6191.0,271.0249,271.0537,270.8034,270.9189,6191.0
2019-07-16 13:50:00,281.28,281.34,280.91,280.99,11063.0,270.8611,270.9189,270.5049,270.5819,11063.0
2019-07-16 13:55:00,281.0,281.23,280.9,280.94,9617.0,270.5915,270.813,270.4952,270.5337,9617.0
2019-07-16 14:00:00,280.91,281.08,280.91,281.08,4529.0,270.5049,270.6686,270.5049,270.6686,4529.0
2019-07-16 14:05:00,281.07,281.18,281.0,281.04,7722.0,270.6589,270.7649,270.5915,270.63,7722.0
2019-07-16 14:10:00,281.1,281.13,280.98,281.06,2675.0,270.6878,270.7167,270.5723,270.6493,2675.0
2019-07-16 14:15:00,280.98,281.06,280.96,281.02,6001.0,270.5723,270.6493,270.553,270.6108,6001.0
2019-07-16 14:20:00,281.03,281.22,280.95,281.03,7710.0,270.6204,270.8034,270.5434,270.6204,7710.0
2019-07-16 14:25:00,281.01,281.05,280.91,280.99,5401.0,270.6012,270.6397,270.5049,270.5819,5401.0
2019-07-16 14:30:00,281.01,281.07,280.8,280.93,10722.0,270.6012,270.6589,270.3989,270.5241,10722.0
2019-07-16 14:35:00,280.93,281.07,280.88,281.06,7911.0,270.5241,270.6589,270.476,270.6493,7911.0
2019-07-16 14:40:00,281.0,281.28,280.97,281.22,3253.0,270.5915,270.8611,270.5626,270.8034,3253.0
2019-07-16 14:45:00,281.21,281.31,281.2,281.25,4208.0,270.7937,270.89,270.7841,270.8323,4208.0
2019-07-16 14:50:00,281.25,281.53,281.23,281.38,8887.0,270.8323,271.1019,270.813,270.9574,8887.0
2019-07-16 14:55:00,281.28,281.43,281.28,281.28,3340.0,270.8611,271.0056,270.8611,270.8611,3340.0
2019-07-16 15:00:00,281.29,281.58,281.28,281.53,7495.0,270.8708,271.15,270.8611,271.1019,7495.0
2019-07-16 15:05:00,281.54,281.68,281.39,281.44,8916.0,271.1115,271.2463,270.9671,271.0152,8916.0
2019-07-16 15:10:00,281.46,281.61,281.46,281.5,3662.0,271.0345,271.1789,271.0345,271.073,3662.0
2019-07-16 15:15:00,281.48,281.67,281.23,281.34,21516.0,271.0537,271.2367,270.813,270.9189,21516.0
2019-07-16 15:20:00,281.3,281.4,281.05,281.13,5988.0,270.8804,270.9767,270.6397,270.7167,5988.0
2019-07-16 15:25:00,280.97,281.14,280.88,280.9,49935.0,270.5626,270.7263,270.476,270.4952,49935.0
2019-07-16 15:30:00,280.9,281.21,280.83,281.07,4852.0,270.4952,270.7937,270.4278,270.6589,4852.0
2019-07-16 15:35:00,281.13,281.31,281.12,281.19,53199.0,270.7167,270.89,270.7071,270.7745,53199.0
2019-07-16 15:40:00,281.19,281.35,281.15,281.28,5800.0,270.7745,270.9286,270.736,270.8611,5800.0
2019-07-16 15:45:00,281.27,281.3,280.86,280.97,20653.0,270.8515,270.8804,270.4567,270.5626,20653.0
2019-07-16 15:50:00,281.0,281.15,280.84,280.9,15353.0,270.5915,270.736,270.4374,270.4952,15353.0
2019-07-16 15:55:00,280.91,281.21,280.8,280.89,39565.0,270.5049,270.7937,270.3989,270.4856,39565.0
2019-07-17 09:30:00,280.9,282.11,280.85,281.44,11840.0,270.4952,271.6604,270.4471,271.0152,11840.0
2019-07-17 09:35:00,281.38,281.9,281.07,281.22,4200.0,270.9574,271.4582,270.6589,270.8034,4200.0
2019-07-17 09:40:00,281.19,282.37,281.19,282.12,5337.0,270.7745,271.9108,270.7745,271.67,5337.0
2019-07-17 09:45:00,282.13,282.27,281.71,281.78,5525.0,271.6797,271.8145,271.2752,271.3426,5525.0
2019-07-17 09:50:00,281.67,282.18,281.67,282.02,8293.0,271.2367,271.7278,271.2367,271.5737,8293.0
2019-07-17 09:55:00,282.17,282.34,281.71,281.71,3300.0,271.7182,271.8819,271.2752,271.2752,3300.0
2019-07-17 10:00:00,281.83,282.35,281.83,281.96,2834.0,271.3908,271.8915,271.3908,271.516,2834.0
2019-07-17 10:05:00,281.96,282.27,281.76,281.76,4300.0,271.516,271.8145,271.3234,271.3234,4300.0
2019-07-17 10:10:00,281.77,281.9,281.57,281.84,3000.0,271.333,271.4582,271.1404,271.4004,3000.0
2019-07-17 10:15:00,281.69,281.87,281.39,281.42,3896.0,271.256,271.4293,270.9671,270.996,3896.0
2019-07-17 10:20:00,281.44,281.9,281.44,281.66,6101.0,271.0152,271.4582,271.0152,271.2271,6101.0
2019-07-17 10:25:00,281.54,281.57,281.38,281.38,2047.0,271.1115,271.1404,270.9574,270.9574,2047.0
2019-07-17 10:30:00,281.53,281.72,281.27,281.55,3310.0,271.1019,271.2849,270.8515,271.1211,3310.0
2019-07-17 10:35:00,281.44,281.85,281.4,281.65,5142.0,271.0152,271.41,270.9767,271.2174,5142.0
2019-07-17 10:40:00,281.46,281.56,281.11,281.16,3196.0,271.0345,271.1308,270.6974,270.7456,3196.0
2019-07-17 10:45:00,281.07,281.3,280.86,280.96,3732.0,270.6589,270.8804,270.4567,270.553,3732.0
2019-07-17 10:50:00,280.76,281.05,280.76,280.94,2401.0,270.3604,270.6397,270.3604,270.5337,2401.0
2019-07-17 10:55:00,280.92,281.35,280.91,281.1,58409.0,270.5145,270.9286,270.5049,270.6878,58409.0
2019-07-17 11:00:00,281.25,281.66,281.25,281.52,8481.0,270.8323,271.2271,270.8323,271.0923,8481.0
2019-07-17 11:05:00,281.49,281.71,281.49,281.62,7700.0,271.0634,271.2752,271.0634,271.1886,7700.0
2019-07-17 11:10:00,281.58,281.65,281.35,281.44,6679.0,271.15,271.2174,270.9286,271.0152,6679.0
2019-07-17 11:15:00,281.6,281.73,281.42,281.42,5973.0,271.1693,271.2945,270.996,270.996,5973.0
2019-07-17 11:20:00,281.7,281.7,281.41,281.6,4363.0,271.2656,271.2656,270.9863,271.1693,4363.0
2019-07-17 11:25:00,281.55,281.67,281.33,281.36,4103.0,271.1211,271.2367,270.9093,270.9382,4103.0
2019-07-17 11:30:00,281.55,281.55,281.3,281.35,2800.0,271.1211,271.1211,270.8804,270.9286,2800.0
2019-07-17 11:35:00,281.34,281.53,281.21,281.53,3579.0,270.9189,271.1019,270.7937,271.1019,3579.0
2019-07-17 11:40:00,281.52,281.75,281.3,281.72,3210.0,271.0923,271.3137,270.8804,271.2849,3210.0
2019-07-17 11:45:00,281.65,281.67,281.37,281.44,5800.0,271.2174,271.2367,270.9478,271.0152,5800.0
2019-07-17 11:50:00,281.47,281.5,281.22,281.26,11671.0,271.0441,271.073,270.8034,270.8419,11671.0
2019-07-17 11:55:00,281.28,281.32,281.02,281.02,14010.0,270.8611,270.8997,270.6108,270.6108,14010.0
2019-07-17 12:00:00,281.07,281.14,280.93,281.08,4588.0,270.6589,270.7263,270.5241,270.6686,4588.0
2019-07-17 12:05:00,281.1,281.1,280.81,280.81,3800.0,270.6878,270.6878,270.4086,270.4086,3800.0
2019-07-17 12:10:00,280.87,280.94,280.73,280.9,4200.0,270.4663,270.5337,270.3315,270.4952,4200.0
2019-07-17 12:15:00,280.79,280.84,280.72,280.73,2000.0,270.3893,270.4374,270.3219,270.3315,2000.0
2019-07-17 12:20:00,280.81,281.32,280.74,281.32,12886.0,270.4086,270.8997,270.3412,270.8997,12886.0
2019-07-17 12:25:00,281.27,281.51,281.25,281.43,1800.0,270.8515,271.0826,270.8323,271.0056,1800.0
2019-07-17 12:30:00,281.39,281.47,281.35,281.35,946.0,270.9671,271.0441,270.9286,270.9286,946.0
2019-07-17 12:35:00,281.35,281.44,281.26,281.43,1500.0,270.9286,271.0152,270.8419,271.0056,1500.0
2019-07-17 12:40:00,281.34,281.41,281.2,281.41,1323.0,270.9189,270.9863,270.7841,270.9863,1323.0
2019-07-17 12:45:00,281.42,281.47,281.2,281.2,2500.0,270.996,271.0441,270.7841,270.7841,2500.0
2019-07-17 12:50:00,281.16,281.27,281.1,281.21,2340.0,270.7456,270.8515,270.6878,270.7937,2340.0
2019-07-17 12:55:00,281.26,281.26,281.08,281.16,1411.0,270.8419,270.8419,270.6686,270.7456,1411.0
2019-07-17 13:00:00,281.13,281.18,280.96,280.96,2700.0,270.7167,270.7649,270.553,270.553,2700.0
2019-07-17 13:05:00,280.9,281.07,280.78,281.01,4091.0,270.4952,270.6589,270.3797,270.6012,4091.0
2019-07-17 13:10:00,280.97,281.09,280.91,280.91,700.0,270.5626,270.6782,270.5049,270.5049,700.0
2019-07-17 13:15:00,280.89,280.96,280.73,280.73,4250.0,270.4856,270.553,270.3315,270.3315,4250.0
2019-07-17 13:20:00,280.84,281.0,280.79,280.83,1600.0,270.4374,270.5915,270.3893,270.4278,1600.0
2019-07-17 13:25:00,280.82,280.98,280.81,280.98,1648.0,270.4182,270.5723,270.4086,270.5723,1648.0
2019-07-17 13:30:00,281.03,281.03,280.81,280.81,1200.0,270.6204,270.6204,270.4086,270.4086,1200.0
2019-07-17 13:35:00,280.75,280.91,280.69,280.8,2500.0,270.3508,270.5049,270.293,270.3989,2500.0
2019-07-17 13:40:00,280.85,280.99,280.85,280.93,1998.0,270.4471,270.5819,270.4471,270.5241,1998.0
2019-07-17 13:45:00,280.9,280.93,280.83,280.91,1750.0,270.4952,270.5241,270.4278,270.5049,1750.0
2019-07-17 13:50:00,280.85,280.93,280.75,280.81,1900.0,270.4471,270.5241,270.3508,270.4086,1900.0
2019-07-17 13:55:00,280.82,280.87,280.67,280.76,2027.0,270.4182,270.4663,270.2737,270.3604,2027.0
2019-07-17 14:00:00,280.76,280.76,280.42,280.51,5611.0,270.3604,270.3604,270.033,270.1197,5611.0
2019-07-17 14:05:00,280.46,280.54,280.42,280.42,3180.0,270.0715,270.1486,270.033,270.033,3180.0
2019-07-17 14:10:00,280.35,280.36,280.13,280.15,2100.0,269.9656,269.9752,269.7537,269.773,2100.0
2019-07-17 14:15:00,280.14,280.32,280.11,280.28,2258.0,269.7634,269.9367,269.7345,269.8982,2258.0
2019-07-17 14:20:00,280.35,280.37,280.27,280.3,5007.0,269.9656,269.9849,269.8886,269.9174,5007.0
2019-07-17 14:25:00,280.3,280.55,280.27,280.52,22939.0,269.9174,270.1582,269.8886,270.1293,22939.0
2019-07-17 14:30:00,280.51,280.55,280.44,280.55,7309.0,270.1197,270.1582,270.0523,270.1582,7309.0
2019-07-17 14:35:00,280.54,280.58,280.46,280.47,2309.0,270.1486,270.1871,270.0715,270.0812,2309.0
2019-07-17 14:40:00,280.48,280.6,280.43,280.48,13142.0,270.0908,270.2063,270.0426,270.0908,13142.0
2019-07-17 14:45:00,280.47,280.66,280.47,280.6,1300.0,270.0812,270.2641,270.0812,270.2063,1300.0
2019-07-17 14:50:00,280.6,280.6,280.26,280.26,2400.0,270.2063,270.2063,269.8789,269.8789,2400.0
2019-07-17 14:55:00,280.28,280.82,280.23,280.76,13036.0,269.8982,270.4182,269.85,270.3604,13036.0
2019-07-17 15:00:00,280.73,280.92,280.53,280.65,17931.0,270.3315,270.5145,270.1389,270.2545,17931.0
2019-07-17 15:05:00,280.63,280.79,280.6,280.77,8513.0,270.2352,270.3893,270.2063,270.37,8513.0
2019-07-17 15:10:00,280.81,280.86,280.75,280.85,7920.0,270.4086,270.4567,270.3508,270.4471,7920.0
2019-07-17 15:15:00,280.87,280.89,280.75,280.79,2600.0,270.4663,270.4856,270.3508,270.3893,2600.0
2019-07-17 15:20:00,280.83,280.83,280.58,280.7,4000.0,270.4278,270.4278,270.1871,270.3026,4000.0
2019-07-17 15:25:00,280.7,280.77,280.57,280.75,8718.0,270.3026,270.37,270.1774,270.3508,8718.0
2019-07-17 15:30:00,280.75,281.03,280.75,281.02,5200.0,270.3508,270.6204,270.3508,270.6108,5200.0
2019-07-17 15:35:00,280.98,281.05,280.81,280.84,5324.0,270.5723,270.6397,270.4086,270.4374,5324.0
2019-07-17 15:40:00,280.79,280.96,280.74,280.74,6772.0,270.3893,270.553,270.3412,270.3412,6772.0
2019-07-17 15:45:00,280.75,280.93,280.75,280.89,11346.0,270.3508,270.5241,270.3508,270.4856,11346.0
2019-07-17 15:50:00,280.92,281.01,280.82,280.94,9534.0,270.5145,270.6012,270.4182,270.5337,9534.0
2019-07-17 15:55:00,280.9,280.99,280.57,280.62,49012.0,270.4952,270.5819,270.1774,270.2256,49012.0
2019-07-18 09:30:00,279.98,280.0,279.04,279.35,18891.0,269.6093,269.6286,268.7041,269.0026,18891.0
2019-07-18 09:35:00,279.54,280.2,279.54,279.82,10200.0,269.1856,269.8212,269.1856,269.4552,10200.0
2019-07-18 09:40:00,279.91,280.26,279.61,279.84,2100.0,269.5419,269.8789,269.253,269.4745,2100.0
2019-07-18 09:45:00,279.81,280.06,279.65,279.85,12308.0,269.4456,269.6863,269.2915,269.4841,12308.0
2019-07-18 09:50:00,279.74,280.25,279.52,280.06,6298.0,269.3782,269.8693,269.1663,269.6863,6298.0
2019-07-18 09:55:00,280.01,280.01,279.65,279.81,4000.0,269.6382,269.6382,269.2915,269.4456,4000.0
2019-07-18 10:00:00,279.89,279.93,279.56,279.63,6711.0,269.5226,269.5612,269.2049,269.2723,6711.0
2019-07-18 10:05:00,279.55,280.15,279.55,279.85,8151.0,269.1952,269.773,269.1952,269.4841,8151.0
2019-07-18 10:10:00,279.89,279.99,279.79,279.93,2200.0,269.5226,269.6189,269.4263,269.5612,2200.0
2019-07-18 10:15:00,279.92,280.2,279.92,280.19,1940.0,269.5515,269.8212,269.5515,269.8115,1940.0
2019-07-18 10:20:00,280.05,280.24,279.82,279.82,2900.0,269.6767,269.8597,269.4552,269.4552,2900.0
2019-07-18 10:25:00,279.82,280.05,279.72,279.75,7525.0,269.4552,269.6767,269.3589,269.3878,7525.0
2019-07-18 10:30:00,279.82,280.15,279.82,279.96,2811.0,269.4552,269.773,269.4552,269.59,2811.0
2019-07-18 10:35:00,279.94,279.97,279.7,279.71,8050.0,269.5708,269.5997,269.3397,269.3493,8050.0
2019-07-18 10:40:00,279.78,280.15,279.76,279.76,6190.0,269.4167,269.773,269.3975,269.3975,6190.0
2019-07-18 10:45:00,279.76,280.06,279.69,279.88,7290.0,269.3975,269.6863,269.33,269.513,7290.0
2019-07-18 10:50:00,279.94,279.98,279.47,279.63,16802.0,269.5708,269.6093,269.1182,269.2723,16802.0
2019-07-18 10:55:00,279.57,280.16,279.43,279.92,5411.0,269.2145,269.7826,269.0797,269.5515,5411.0
2019-07-18 11:00:00,279.74,279.84,279.74,279.82,1546.0,269.3782,269.4745,269.3782,269.4552,1546.0
2019-07-18 11:05:00,279.68,279.77,279.44,279.49,4900.0,269.3204,269.4071,269.0893,269.1375,4900.0
2019-07-18 11:10:00,279.48,279.71,279.43,279.61,5200.0,269.1278,269.3493,269.0797,269.253,5200.0
2019-07-18 11:15:00,279.63,279.87,279.61,279.73,3760.0,269.2723,269.5034,269.253,269.3686,3760.0
2019-07-18 11:20:00,279.69,279.7,279.03,279.03,14483.0,269.33,269.3397,268.6945,268.6945,14483.0
2019-07-18 11:25:00,279.11,279.92,279.11,279.65,12595.0,268.7715,269.5515,268.7715,269.2915,12595.0
2019-07-18 11:30:00,279.63,279.95,279.5,279.81,18318.0,269.2723,269.5804,269.1471,269.4456,18318.0
2019-07-18 11:35:00,279.76,279.88,279.58,279.8,11981.0,269.3975,269.513,269.2241,269.436,11981.0
2019-07-18 11:40:00,279.77,279.91,279.5,279.88,35299.0,269.4071,269.5419,269.1471,269.513,35299.0
2019-07-18 11:45:00,279.8,279.9,279.67,279.75,24432.0,269.436,269.5323,269.3108,269.3878,24432.0
2019-07-18 11:50:00,279.75,280.05,279.4,279.45,27171.0,269.3878,269.6767,269.0508,269.0989,27171.0
2019-07-18 11:55:00,279.49,279.57,279.03,279.3,4267.0,269.1375,269.2145,268.6945,268.9545,4267.0
2019-07-18 12:00:00,279.32,279.87,279.26,279.85,13516.0,268.9737,269.5034,268.916,269.4841,13516.0
2019-07-18 12:05:00,279.8,280.01,279.77,279.83,4184.0,269.436,269.6382,269.4071,269.4649,4184.0
2019-07-18 12:10:00,279.84,280.26,279.83,279.99,5400.0,269.4745,269.8789,269.4649,269.6189,5400.0
2019-07-18 12:15:00,280.08,280.22,279.96,280.19,8933.0,269.7056,269.8404,269.59,269.8115,8933.0
2019-07-18 12:20:00,280.18,280.18,280.01,280.16,1500.0,269.8019,269.8019,269.6382,269.7826,1500.0
2019-07-18 12:25:00,280.03,280.14,279.91,279.91,1600.0,269.6575,269.7634,269.5419,269.5419,1600.0
2019-07-18 12:30:00,279.92,280.29,279.92,280.1,12161.0,269.5515,269.9078,269.5515,269.7249,12161.0
2019-07-18 12:35:00,280.05,280.32,280.04,280.32,4600.0,269.6767,269.9367,269.6671,269.9367,4600.0
2019-07-18 12:40:00,280.31,280.35,280.24,280.3,1628.0,269.9271,269.9656,269.8597,269.9174,1628.0
2019-07-18 12:45:00,280.3,280.76,280.29,280.66,7505.0,269.9174,270.3604,269.9078,270.2641,7505.0
2019-07-18 12:50:00,280.76,280.86,280.75,280.8,1200.0,270.3604,270.4567,270.3508,270.3989,1200.0
2019-07-18 12:55:00,280.75,280.89,280.72,280.76,1635.0,270.3508,270.4856,270.3219,270.3604,1635.0
2019-07-18 13:00:00,280.73,281.05,280.73,280.83,3200.0,270.3315,270.6397,270.3315,270.4278,3200.0
2019-07-18 13:05:00,280.84,280.84,280.65,280.69,1600.0,270.4374,270.4374,270.2545,270.293,1600.0
2019-07-18 13:10:00,280.73,280.73,280.4,280.63,5500.0,270.3315,270.3315,270.0137,270.2352,5500.0
2019-07-18 13:15:00,280.64,280.9,280.57,280.84,4803.0,270.2449,270.4952,270.1774,270.4374,4803.0
2019-07-18 13:20:00,280.78,280.93,280.77,280.77,2014.0,270.3797,270.5241,270.37,270.37,2014.0
2019-07-18 13:25:00,280.82,281.16,280.8,280.88,4851.0,270.4182,270.7456,270.3989,270.476,4851.0
2019-07-18 13:30:00,280.97,281.21,280.86,281.05,5828.0,270.5626,270.7937,270.4567,270.6397,5828.0
2019-07-18 13:35:00,281.0,281.21,280.98,281.15,1136.0,270.5915,270.7937,270.5723,270.736,1136.0
2019-07-18 13:40:00,281.09,281.24,281.09,281.18,2420.0,270.6782,270.8226,270.6782,270.7649,2420.0
2019-07-18 13:45:00,281.17,281.2,280.6,280.69,8812.0,270.7552,270.7841,270.2063,270.293,8812.0
2019-07-18 13:50:00,280.7,280.96,280.7,280.89,3900.0,270.3026,270.553,270.3026,270.4856,3900.0
2019-07-18 13:55:00,280.85,281.19,280.84,281.03,3863.0,270.4471,270.7745,270.4374,270.6204,3863.0
2019-07-18 14:00:00,280.99,281.3,280.98,281.29,5777.0,270.5819,270.8804,270.5723,270.8708,5777.0
2019-07-18 14:05:00,281.23,281.4,281.23,281.25,2810.0,270.813,270.9767,270.813,270.8323,2810.0
2019-07-18 14:10:00,281.28,281.4,281.18,281.35,4575.0,270.8611,270.9767,270.7649,270.9286,4575.0
2019-07-18 14:15:00,281.34,281.4,281.1,281.34,6011.0,270.9189,270.9767,270.6878,270.9189,6011.0
2019-07-18 14:20:00,281.34,281.47,281.32,281.45,5206.0,270.9189,271.0441,270.8997,271.0249,5206.0
2019-07-18 14:25:00,281.39,281.75,281.39,281.59,5675.0,270.9671,271.3137,270.9671,271.1597,5675.0
2019-07-18 14:30:00,281.54,281.56,281.42,281.56,5438.0,271.1115,271.1308,270.996,271.1308,5438.0
2019-07-18 14:35:00,281.57,282.0,281.56,281.92,6101.0,271.1404,271.5545,271.1308,271.4774,6101.0
2019-07-18 14:40:00,281.98,282.23,281.86,282.12,3100.0,271.5352,271.776,271.4197,271.67,3100.0
2019-07-18 14:45:00,282.18,282.31,281.89,282.04,10072.0,271.7278,271.853,271.4486,271.593,10072.0
2019-07-18 14:50:00,281.95,282.02,281.95,281.97,1913.0,271.5063,271.5737,271.5063,271.5256,1913.0
2019-07-18 14:55:00,282.0,282.08,281.95,282.04,6004.0,271.5545,271.6315,271.5063,271.593,6004.0
2019-07-18 15:00:00,282.16,282.5,281.93,282.46,4498.0,271.7086,272.036,271.4871,271.9974,4498.0
2019-07-18 15:05:00,282.38,282.39,281.98,282.11,5262.0,271.9204,271.93,271.5352,271.6604,5262.0
2019-07-18 15:10:00,282.06,282.19,282.01,282.1,4814.0,271.6123,271.7374,271.5641,271.6508,4814.0
2019-07-18 15:15:00,282.09,282.09,281.71,281.75,3135.0,271.6411,271.6411,271.2752,271.3137,3135.0
2019-07-18 15:20:00,281.81,281.81,281.6,281.65,3117.0,271.3715,271.3715,271.1693,271.2174,3117.0
2019-07-18 15:25:00,281.64,281.89,281.45,281.89,4125.0,271.2078,271.4486,271.0249,271.4486,4125.0
2019-07-18 15:30:00,281.84,282.16,281.68,281.96,10046.0,271.4004,271.7086,271.2463,271.516,10046.0
2019-07-18 15:35:00,282.05,282.36,281.98,282.35,9115.0,271.6026,271.9011,271.5352,271.8915,9115.0
2019-07-18 15:40:00,282.38,282.38,282.18,282.36,15641.0,271.9204,271.9204,271.7278,271.9011,15641.0
2019-07-18 15:45:00,282.35,282.65,282.24,282.59,41030.0,271.8915,272.1804,271.7856,272.1226,41030.0
2019-07-18 15:50:00,282.59,282.64,282.48,282.61,37727.0,272.1226,272.1708,272.0167,272.1419,37727.0
2019-07-18 15:55:00,282.66,283.03,282.66,282.84,50930.0,272.19,272.5463,272.19,272.3634,50930.0
2019-07-19 09:30:00,283.65,284.55,282.41,283.23,58642.0,273.1434,274.01,271.9493,272.7389,58642.0
2019-07-19 09:35:00,283.19,283.75,282.88,283.53,13059.0,272.7004,273.2397,272.4019,273.0278,13059.0
2019-07-19 09:40:00,283.31,283.67,283.07,283.33,6805.0,272.816,273.1626,272.5848,272.8352,6805.0
2019-07-19 09:45:00,283.05,283.14,282.73,282.93,2800.0,272.5656,272.6523,272.2574,272.45,2800.0
2019-07-19 09:50:00,283.0,283.29,282.88,283.07,2900.0,272.5174,272.7967,272.4019,272.5848,2900.0
2019-07-19 09:55:00,283.01,283.37,282.85,283.37,3803.0,272.5271,272.8737,272.373,272.8737,3803.0
2019-07-19 10:00:00,283.13,283.28,282.86,283.19,5312.0,272.6426,272.7871,272.3826,272.7004,5312.0
2019-07-19 10:05:00,282.98,282.98,282.31,282.31,1835.0,272.4982,272.4982,271.853,271.853,1835.0
2019-07-19 10:10:00,282.32,282.55,281.98,282.06,7534.0,271.8626,272.0841,271.5352,271.6123,7534.0
2019-07-19 10:15:00,282.05,282.69,282.05,282.69,3009.0,271.6026,272.2189,271.6026,272.2189,3009.0
2019-07-19 10:20:00,282.74,282.75,282.41,282.63,1500.0,272.2671,272.2767,271.9493,272.1611,1500.0
2019-07-19 10:25:00,282.43,282.62,281.83,282.26,3130.0,271.9686,272.1515,271.3908,271.8048,3130.0
2019-07-19 10:30:00,282.3,282.54,281.64,281.64,2702.0,271.8434,272.0745,271.2078,271.2078,2702.0
2019-07-19 10:35:00,281.84,281.96,281.57,281.81,4166.0,271.4004,271.516,271.1404,271.3715,4166.0
2019-07-19 10:40:00,281.71,281.91,281.59,281.7,2825.0,271.2752,271.4678,271.1597,271.2656,2825.0
2019-07-19 10:45:00,281.61,281.71,281.0,281.05,6419.0,271.1789,271.2752,270.5915,270.6397,6419.0
2019-07-19 10:50:00,280.96,281.34,280.88,281.34,2200.0,270.553,270.9189,270.476,270.9189,2200.0
2019-07-19 10:55:00,281.23,281.66,281.18,281.46,5141.0,270.813,271.2271,270.7649,271.0345,5141.0
2019-07-19 11:00:00,281.37,281.4,281.26,281.34,3699.0,270.9478,270.9767,270.8419,270.9189,3699.0
2019-07-19 11:05:00,281.22,281.86,281.2,281.69,2418.0,270.8034,271.4197,270.7841,271.256,2418.0
2019-07-19 11:10:00,281.59,281.98,281.57,281.97,2500.0,271.1597,271.5352,271.1404,271.5256,2500.0
2019-07-19 11:15:00,281.94,282.0,281.46,281.46,5167.0,271.4967,271.5545,271.0345,271.0345,5167.0
2019-07-19 11:20:00,281.58,281.62,281.41,281.57,1100.0,271.15,271.1886,270.9863,271.1404,1100.0
2019-07-19 11:25:00,281.5,281.65,281.03,281.23,14477.0,271.073,271.2174,270.6204,270.813,14477.0
2019-07-19 11:30:00,281.22,281.89,281.19,281.46,25800.0,270.8034,271.4486,270.7745,271.0345,25800.0
2019-07-19 11:35:00,281.33,281.33,280.75,280.75,2700.0,270.9093,270.9093,270.3508,270.3508,2700.0
2019-07-19 11:40:00,280.67,280.67,279.96,280.13,2825.0,270.2737,270.2737,269.59,269.7537,2825.0
2019-07-19 11:45:00,280.09,280.09,279.64,279.96,3622.0,269.7152,269.7152,269.2819,269.59,3622.0
2019-07-19 11:50:00,279.98,280.11,279.91,279.91,3048.0,269.6093,269.7345,269.5419,269.5419,3048.0
2019-07-19 11:55:00,280.03,280.06,279.74,279.97,900.0,269.6575,269.6863,269.3782,269.5997,900.0
2019-07-19 12:00:00,279.99,280.33,279.98,280.3,3213.0,269.6189,269.9463,269.6093,269.9174,3213.0
2019-07-19 12:05:00,280.21,280.42,280.21,280.42,3263.0,269.8308,270.033,269.8308,270.033,3263.0
2019-07-19 12:10:00,280.42,280.7,280.36,280.7,7220.0,270.033,270.3026,269.9752,270.3026,7220.0
2019-07-19 12:15:00,280.66,280.81,280.53,280.8,3900.0,270.2641,270.4086,270.1389,270.3989,3900.0
2019-07-19 12:20:00,280.87,280.9,280.71,280.74,5900.0,270.4663,270.4952,270.3123,270.3412,5900.0
2019-07-19 12:25:00,280.97,281.63,280.97,281.61,9203.0,270.5626,271.1982,270.5626,271.1789,9203.0
2019-07-19 12:30:00,281.59,282.05,281.59,281.97,7085.0,271.1597,271.6026,271.1597,271.5256,7085.0
2019-07-19 12:35:00,281.97,282.2,281.94,282.06,6784.0,271.5256,271.7471,271.4967,271.6123,6784.0
2019-07-19 12:40:00,282.06,282.16,281.72,281.88,8452.0,271.6123,271.7086,271.2849,271.4389,8452.0
2019-07-19 12:45:00,281.85,281.85,281.57,281.75,1550.0,271.41,271.41,271.1404,271.3137,1550.0
2019-07-19 12:50:00,281.8,281.88,281.8,281.88,800.0,271.3619,271.4389,271.3619,271.4389,800.0
2019-07-19 12:55:00,281.73,281.73,281.47,281.52,1902.0,271.2945,271.2945,271.0441,271.0923,1902.0
2019-07-19 13:00:00,281.41,281.59,281.32,281.49,16200.0,270.9863,271.1597,270.8997,271.0634,16200.0
2019-07-19 13:05:00,281.47,281.56,281.39,281.44,4404.0,271.0441,271.1308,270.9671,271.0152,4404.0
2019-07-19 13:10:00,281.5,281.5,281.41,281.45,2807.0,271.073,271.073,270.9863,271.0249,2807.0
2019-07-19 13:15:00,281.43,281.56,281.21,281.45,7379.0,271.0056,271.1308,270.7937,271.0249,7379.0
2019-07-19 13:20:00,281.54,281.54,281.37,281.37,3017.0,271.1115,271.1115,270.9478,270.9478,3017.0
2019-07-19 13:25:00,281.41,281.53,281.41,281.47,8282.0,270.9863,271.1019,270.9863,271.0441,8282.0
2019-07-19 13:30:00,281.43,281.52,281.07,281.07,17383.0,271.0056,271.0923,270.6589,270.6589,17383.0
2019-07-19 13:35:00,280.99,281.02,280.88,280.88,2428.0,270.5819,270.6108,270.476,270.476,2428.0
2019-07-19 13:40:00,280.97,280.98,280.79,280.98,1300.0,270.5626,270.5723,270.3893,270.5723,1300.0
2019-07-19 13:45:00,281.01,281.54,280.91,281.54,12530.0,270.6012,271.1115,270.5049,271.1115,12530.0
2019-07-19 13:50:00,281.51,281.56,281.46,281.52,1235.0,271.0826,271.1308,271.0345,271.0923,1235.0
2019-07-19 13:55:00,281.4,281.58,281.11,281.53,26344.0,270.9767,271.15,270.6974,271.1019,26344.0
2019-07-19 14:00:00,281.56,281.93,281.56,281.78,3984.0,271.1308,271.4871,271.1308,271.3426,3984.0
2019-07-19 14:05:00,281.77,281.82,281.33,281.34,8452.0,271.333,271.3811,270.9093,270.9189,8452.0
2019-07-19 14:10:00,281.4,281.5,280.37,280.43,32457.0,270.9767,271.073,269.9849,270.0426,32457.0
2019-07-19 14:15:00,280.49,280.71,280.19,280.58,16849.0,270.1004,270.3123,269.8115,270.1871,16849.0
2019-07-19 14:20:00,280.43,281.02,280.43,280.64,51006.0,270.0426,270.6108,270.0426,270.2449,51006.0
2019-07-19 14:25:00,280.65,280.72,280.0,280.0,9153.0,270.2545,270.3219,269.6286,269.6286,9153.0
2019-07-19 14:30:00,280.11,280.11,279.51,279.64,3015.0,269.7345,269.7345,269.1567,269.2819,3015.0
2019-07-19 14:35:00,279.66,280.05,279.52,280.0,25397.0,269.3012,269.6767,269.1663,269.6286,25397.0
2019-07-19 14:40:00,280.02,280.13,279.68,279.86,12761.0,269.6478,269.7537,269.3204,269.4937,12761.0
2019-07-19 14:45:00,279.91,280.04,279.8,279.94,8521.0,269.5419,269.6671,269.436,269.5708,8521.0
2019-07-19 14:50:00,280.01,280.19,279.93,280.05,3467.0,269.6382,269.8115,269.5612,269.6767,3467.0
2019-07-19 14:55:00,279.95,280.08,279.82,279.87,10816.0,269.5804,269.7056,269.4552,269.5034,10816.0
2019-07-19 15:00:00,279.91,280.06,279.36,279.41,30051.0,269.5419,269.6863,269.0123,269.0604,30051.0
2019-07-19 15:05:00,279.36,279.61,279.3,279.32,4328.0,269.0123,269.253,268.9545,268.9737,4328.0
2019-07-19 15:10:00,279.33,279.96,278.86,279.92,41607.0,268.9834,269.59,268.5308,269.5515,41607.0
2019-07-19 15:15:00,279.95,280.21,279.82,279.93,62227.0,269.5804,269.8308,269.4552,269.5612,62227.0
2019-07-19 15:20:00,279.95,279.95,278.64,279.03,44585.0,269.5804,269.5804,268.3189,268.6945,44585.0
2019-07-19 15:25:00,278.92,279.96,278.92,279.75,58220.0,268.5886,269.59,268.5886,269.3878,58220.0
2019-07-19 15:30:00,279.74,279.88,279.18,279.66,41117.0,269.3782,269.513,268.8389,269.3012,41117.0
2019-07-19 15:35:00,279.66,279.78,279.43,279.72,26276.0,269.3012,269.4167,269.0797,269.3589,26276.0
2019-07-19 15:40:00,279.71,280.02,279.56,280.0,20676.0,269.3493,269.6478,269.2049,269.6286,20676.0
2019-07-19 15:45:00,279.97,280.01,279.64,279.7,39085.0,269.5997,269.6382,269.2819,269.3397,39085.0
2019-07-19 15:50:00,279.67,279.95,279.55,279.92,39051.0,269.3108,269.5804,269.1952,269.5515,39051.0
2019-07-19 15:55:00,279.86,279.86,279.25,279.25,100597.0,269.4937,269.4937,268.9063,268.9063,100597.0
2019-07-22 09:30:00,280.46,280.47,279.16,280.2,14433.0,270.0715,270.0812,268.8197,269.8212,14433.0
2019-07-22 09:35:00,280.3,280.5,280.08,280.22,4200.0,269.9174,270.11,269.7056,269.8404,4200.0
2019-07-22 09:40:00,280.32,280.6,279.67,279.67,3400.0,269.9367,270.2063,269.3108,269.3108,3400.0
2019-07-22 09:45:00,279.72,279.72,279.54,279.61,1100.0,269.3589,269.3589,269.1856,269.253,1100.0
2019-07-22 09:50:00,279.79,279.98,279.46,279.62,5025.0,269.4263,269.6093,269.1086,269.2626,5025.0
2019-07-22 09:55:00,279.69,280.43,279.68,280.43,5800.0,269.33,270.0426,269.3204,270.0426,5800.0
2019-07-22 10:00:00,280.77,280.85,280.52,280.63,5485.0,270.37,270.4471,270.1293,270.2352,5485.0
2019-07-22 10:05:00,280.66,280.73,280.2,280.29,6563.0,270.2641,270.3315,269.8212,269.9078,6563.0
2019-07-22 10:10:00,280.35,280.4,279.94,280.39,5156.0,269.9656,270.0137,269.5708,270.0041,5156.0
2019-07-22 10:15:00,280.29,280.51,279.91,279.92,2700.0,269.9078,270.1197,269.5419,269.5515,2700.0
2019-07-22 10:20:00,279.83,279.94,279.63,279.72,1700.0,269.4649,269.5708,269.2723,269.3589,1700.0
2019-07-22 10:25:00,279.76,280.3,279.76,280.28,5700.0,269.3975,269.9174,269.3975,269.8982,5700.0
2019-07-22 10:30:00,280.18,280.81,280.15,280.56,2200.0,269.8019,270.4086,269.773,270.1678,2200.0
2019-07-22 10:35:00,280.68,280.82,280.66,280.81,1700.0,270.2834,270.4182,270.2641,270.4086,1700.0
2019-07-22 10:40:00,280.85,280.85,280.27,280.38,6341.0,270.4471,270.4471,269.8886,269.9945,6341.0
2019-07-22 10:45:00,280.4,280.66,280.2,280.66,3081.0,270.0137,270.2641,269.8212,270.2641,3081.0
2019-07-22 10:50:00,280.51,280.51,280.29,280.43,2900.0,270.1197,270.1197,269.9078,270.0426,2900.0
2019-07-22 10:55:00,280.52,280.52,280.39,280.4,1088.0,270.1293,270.1293,270.0041,270.0137,1088.0
2019-07-22 11:00:00,280.4,280.68,280.23,280.23,3700.0,270.0137,270.2834,269.85,269.85,3700.0
2019-07-22 11:05:00,280.29,280.65,280.29,280.49,2613.0,269.9078,270.2545,269.9078,270.1004,2613.0
2019-07-22 11:10:00,280.42,280.46,280.11,280.34,4300.0,270.033,270.0715,269.7345,269.956,4300.0
2019-07-22 11:15:00,280.37,280.37,280.08,280.19,1216.0,269.9849,269.9849,269.7056,269.8115,1216.0
2019-07-22 11:20:00,280.22,280.22,279.9,279.98,4619.0,269.8404,269.8404,269.5323,269.6093,4619.0
2019-07-22 11:25:00,279.83,280.19,279.83,280.19,1564.0,269.4649,269.8115,269.4649,269.8115,1564.0
2019-07-22 11:30:00,280.46,280.46,280.18,280.26,2200.0,270.0715,270.0715,269.8019,269.8789,2200.0
2019-07-22 11:35:00,280.38,280.54,280.32,280.54,2200.0,269.9945,270.1486,269.9367,270.1486,2200.0
2019-07-22 11:40:00,280.51,280.6,280.37,280.6,400.0,270.1197,270.2063,269.9849,270.2063,400.0
2019-07-22 11:45:00,280.65,280.65,280.42,280.44,1695.0,270.2545,270.2545,270.033,270.0523,1695.0
2019-07-22 11:50:00,280.53,280.78,280.5,280.69,2302.0,270.1389,270.3797,270.11,270.293,2302.0
2019-07-22 11:55:00,280.61,280.61,280.49,280.53,800.0,270.216,270.216,270.1004,270.1389,800.0
2019-07-22 12:00:00,280.67,280.67,280.23,280.3,3400.0,270.2737,270.2737,269.85,269.9174,3400.0
2019-07-22 12:05:00,280.35,280.46,280.22,280.4,3100.0,269.9656,270.0715,269.8404,270.0137,3100.0
2019-07-22 12:10:00,280.42,280.75,280.42,280.75,1428.0,270.033,270.3508,270.033,270.3508,1428.0
2019-07-22 12:15:00,280.8,280.95,280.74,280.85,1900.0,270.3989,270.5434,270.3412,270.4471,1900.0
2019-07-22 12:20:00,280.86,280.92,280.86,280.91,1138.0,270.4567,270.5145,270.4567,270.5049,1138.0
2019-07-22 12:25:00,280.85,281.16,280.85,280.95,11177.0,270.4471,270.7456,270.4471,270.5434,11177.0
2019-07-22 12:30:00,281.02,281.1,280.9,280.9,1300.0,270.6108,270.6878,270.4952,270.4952,1300.0
2019-07-22 12:35:00,280.91,281.09,280.91,281.09,500.0,270.5049,270.6782,270.5049,270.6782,500.0
2019-07-22 12:40:00,280.94,281.22,280.89,281.13,1515.0,270.5337,270.8034,270.4856,270.7167,1515.0
2019-07-22 12:45:00,281.19,281.32,281.06,281.1,1600.0,270.7745,270.8997,270.6493,270.6878,1600.0
2019-07-22 12:50:00,281.15,281.26,281.11,281.12,1100.0,270.736,270.8419,270.6974,270.7071,1100.0
2019-07-22 12:55:00,280.99,281.14,280.98,281.09,2600.0,270.5819,270.7263,270.5723,270.6782,2600.0
2019-07-22 13:00:00,281.13,281.14,280.83,280.93,1913.0,270.7167,270.7263,270.4278,270.5241,1913.0
2019-07-22 13:05:00,280.87,280.98,280.87,280.96,1400.0,270.4663,270.5723,270.4663,270.553,1400.0
2019-07-22 13:10:00,280.96,281.06,280.9,281.06,2702.0,270.553,270.6493,270.4952,270.6493,2702.0
2019-07-22 13:15:00,281.11,281.37,281.11,281.37,3900.0,270.6974,270.9478,270.6974,270.9478,3900.0
2019-07-22 13:20:00,281.38,281.57,281.25,281.25,3527.0,270.9574,271.1404,270.8323,270.8323,3527.0
2019-07-22 13:25:00,281.28,281.35,281.2,281.21,1211.0,270.8611,270.9286,270.7841,270.7937,1211.0
2019-07-22 13:30:00,281.32,281.46,281.28,281.41,1900.0,270.8997,271.0345,270.8611,270.9863,1900.0
2019-07-22 13:35:00,281.51,281.51,281.26,281.43,2000.0,271.0826,271.0826,270.8419,271.0056,2000.0
2019-07-22 13:40:00,281.47,281.47,281.31,281.42,2125.0,271.0441,271.0441,270.89,270.996,2125.0
2019-07-22 13:45:00,281.36,281.42,281.21,281.36,2100.0,270.9382,270.996,270.7937,270.9382,2100.0
2019-07-22 13:50:00,281.27,281.39,281.24,281.38,1200.0,270.8515,270.9671,270.8226,270.9574,1200.0
2019-07-22 13:55:00,281.4,281.49,281.37,281.42,1630.0,270.9767,271.0634,270.9478,270.996,1630.0
2019-07-22 14:00:00,281.39,281.39,281.25,281.32,2500.0,270.9671,270.9671,270.8323,270.8997,2500.0
2019-07-22 14:05:00,281.39,281.66,281.39,281.52,6785.0,270.9671,271.2271,270.9671,271.0923,6785.0
2019-07-22 14:10:00,281.43,281.56,281.35,281.53,1850.0,271.0056,271.1308,270.9286,271.1019,1850.0
2019-07-22 14:15:00,281.35,281.35,281.08,281.08,1500.0,270.9286,270.9286,270.6686,270.6686,1500.0
2019-07-22 14:20:00,281.25,281.3,281.22,281.24,1150.0,270.8323,270.8804,270.8034,270.8226,1150.0
2019-07-22 14:25:00,281.22,281.24,280.99,280.99,3800.0,270.8034,270.8226,270.5819,270.5819,3800.0
2019-07-22 14:30:00,280.99,281.3,280.97,281.24,9545.0,270.5819,270.8804,270.5626,270.8226,9545.0
2019-07-22 14:35:00,281.25,281.32,281.16,281.25,10600.0,270.8323,270.8997,270.7456,270.8323,10600.0
2019-07-22 14:40:00,281.26,281.34,281.21,281.27,3400.0,270.8419,270.9189,270.7937,270.8515,3400.0
2019-07-22 14:45:00,281.33,281.36,281.23,281.36,2175.0,270.9093,270.9382,270.813,270.9382,2175.0
2019-07-22 14:50:00,281.37,281.48,281.32,281.47,1381.0,270.9478,271.0537,270.8997,271.0441,1381.0
2019-07-22 14:55:00,281.57,281.89,281.55,281.89,3985.0,271.1404,271.4486,271.1211,271.4486,3985.0
2019-07-22 15:00:00,281.91,282.49,281.89,282.24,6800.0,271.4678,272.0263,271.4486,271.7856,6800.0
2019-07-22 15:05:00,282.33,282.33,282.09,282.09,1900.0,271.8723,271.8723,271.6411,271.6411,1900.0
2019-07-22 15:10:00,282.06,282.13,281.79,281.8,7247.0,271.6123,271.6797,271.3523,271.3619,7247.0
2019-07-22 15:15:00,281.72,282.1,281.72,281.84,3394.0,271.2849,271.6508,271.2849,271.4004,3394.0
2019-07-22 15:20:00,281.85,281.92,281.39,281.49,7904.0,271.41,271.4774,270.9671,271.0634,7904.0
2019-07-22 15:25:00,281.5,281.61,281.44,281.54,7401.0,271.073,271.1789,271.0152,271.1115,7401.0
2019-07-22 15:30:00,281.44,281.53,280.91,280.91,15849.0,271.0152,271.1019,270.5049,270.5049,15849.0
2019-07-22 15:35:00,280.94,281.16,280.91,281.09,31812.0,270.5337,270.7456,270.5049,270.6782,31812.0
2019-07-22 15:40:00,281.09,281.21,281.0,281.08,25256.0,270.6782,270.7937,270.5915,270.6686,25256.0
2019-07-22 15:45:00,281.08,281.24,280.9,281.21,18961.0,270.6686,270.8226,270.4952,270.7937,18961.0
2019-07-22 15:50:00,281.26,281.3,281.07,281.18,9079.0,270.8419,270.8804,270.6589,270.7649,9079.0
2019-07-22 15:55:00,281.16,281.19,280.83,281.19,30956.0,270.7456,270.7745,270.4278,270.7745,30956.0
2019-07-23 09:30:00,282.3,282.3,280.15,280.16,16833.0,271.8434,271.8434,269.773,269.7826,16833.0
2019-07-23 09:35:00,280.42,281.25,279.71,279.71,4800.0,270.033,270.8323,269.3493,269.3493,4800.0
2019-07-23 09:40:00,279.87,280.29,279.49,279.56,7918.0,269.5034,269.9078,269.1375,269.2049,7918.0
2019-07-23 09:45:00,279.56,279.71,278.67,279.13,7561.0,269.2049,269.3493,268.3478,268.7908,7561.0
2019-07-23 09:50:00,279.0,279.01,278.28,278.78,19502.0,268.6656,268.6752,267.9723,268.4538,19502.0
2019-07-23 09:55:00,278.82,279.13,278.37,279.13,22778.0,268.4923,268.7908,268.0589,268.7908,22778.0
2019-07-23 10:00:00,279.18,280.18,279.12,280.06,7204.0,268.8389,269.8019,268.7812,269.6863,7204.0
2019-07-23 10:05:00,280.16,280.21,279.35,279.42,4749.0,269.7826,269.8308,269.0026,269.07,4749.0
2019-07-23 10:10:00,279.53,280.56,279.53,280.11,26409.0,269.176,270.1678,269.176,269.7345,26409.0
2019-07-23 10:15:00,280.1,280.33,279.87,280.2,23169.0,269.7249,269.9463,269.5034,269.8212,23169.0
2019-07-23 10:20:00,280.17,280.27,279.98,280.2,25113.0,269.7923,269.8886,269.6093,269.8212,25113.0
2019-07-23 10:25:00,280.25,280.25,280.02,280.24,11950.0,269.8693,269.8693,269.6478,269.8597,11950.0
2019-07-23 10:30:00,280.08,280.35,279.82,280.35,11058.0,269.7056,269.9656,269.4552,269.9656,11058.0
2019-07-23 10:35:00,280.4,280.98,280.4,280.92,2565.0,270.0137,270.5723,270.0137,270.5145,2565.0
2019-07-23 10:40:00,281.01,281.27,280.85,280.98,1765.0,270.6012,270.8515,270.4471,270.5723,1765.0
2019-07-23 10:45:00,281.11,281.19,280.85,280.85,1820.0,270.6974,270.7745,270.4471,270.4471,1820.0
2019-07-23 10:50:00,280.96,281.21,280.88,281.21,3520.0,270.553,270.7937,270.476,270.7937,3520.0
2019-07-23 10:55:00,281.25,281.54,281.21,281.21,4448.0,270.8323,271.1115,270.7937,270.7937,4448.0
2019-07-23 11:00:00,281.21,281.25,280.61,280.7,5620.0,270.7937,270.8323,270.216,270.3026,5620.0
2019-07-23 11:05:00,280.6,280.73,280.55,280.68,3362.0,270.2063,270.3315,270.1582,270.2834,3362.0
2019-07-23 11:10:00,280.71,280.83,280.6,280.81,11261.0,270.3123,270.4278,270.2063,270.4086,11261.0
2019-07-23 11:15:00,280.83,281.08,280.83,281.0,3322.0,270.4278,270.6686,270.4278,270.5915,3322.0
2019-07-23 11:20:00,280.98,281.03,280.83,280.97,7727.0,270.5723,270.6204,270.4278,270.5626,7727.0
2019-07-23 11:25:00,281.02,281.02,280.44,280.5,2310.0,270.6108,270.6108,270.0523,270.11,2310.0
2019-07-23 11:30:00,280.55,280.56,280.12,280.27,7106.0,270.1582,270.1678,269.7441,269.8886,7106.0
2019-07-23 11:35:00,280.34,280.34,280.02,280.06,1300.0,269.956,269.956,269.6478,269.6863,1300.0
2019-07-23 11:40:00,280.15,280.34,280.04,280.24,10567.0,269.773,269.956,269.6671,269.8597,10567.0
2019-07-23 11:45:00,280.29,280.29,280.14,280.18,5639.0,269.9078,269.9078,269.7634,269.8019,5639.0
2019-07-23 11:50:00,280.17,280.31,279.99,280.16,26965.0,269.7923,269.9271,269.6189,269.7826,26965.0
2019-07-23 11:55:00,280.19,280.43,280.11,280.43,27847.0,269.8115,270.0426,269.7345,270.0426,27847.0
2019-07-23 12:00:00,280.4,280.4,280.0,280.24,41902.0,270.0137,270.0137,269.6286,269.8597,41902.0
2019-07-23 12:05:00,280.22,280.33,280.07,280.26,12505.0,269.8404,269.9463,269.696,269.8789,12505.0
2019-07-23 12:10:00,280.24,280.78,280.05,280.75,5531.0,269.8597,270.3797,269.6767,270.3508,5531.0
2019-07-23 12:15:00,280.85,281.2,280.85,281.11,5369.0,270.4471,270.7841,270.4471,270.6974,5369.0
2019-07-23 12:20:00,281.13,281.41,280.69,280.69,18335.0,270.7167,270.9863,270.293,270.293,18335.0
2019-07-23 12:25:00,280.78,280.78,280.41,280.41,2320.0,270.3797,270.3797,270.0234,270.0234,2320.0
2019-07-23 12:30:00,280.47,280.47,280.0,280.19,11102.0,270.0812,270.0812,269.6286,269.8115,11102.0
2019-07-23 12:35:00,280.24,280.46,280.2,280.2,3664.0,269.8597,270.0715,269.8212,269.8212,3664.0
2019-07-23 12:40:00,280.21,280.32,279.9,280.06,27290.0,269.8308,269.9367,269.5323,269.6863,27290.0
2019-07-23 12:45:00,280.11,280.46,280.1,280.46,2200.0,269.7345,270.0715,269.7249,270.0715,2200.0
2019-07-23 12:50:00,280.52,280.65,280.39,280.58,5099.0,270.1293,270.2545,270.0041,270.1871,5099.0
2019-07-23 12:55:00,280.6,280.84,280.57,280.61,2200.0,270.2063,270.4374,270.1774,270.216,2200.0
2019-07-23 13:00:00,280.72,280.77,280.33,280.36,4416.0,270.3219,270.37,269.9463,269.9752,4416.0
2019-07-23 13:05:00,280.37,280.51,280.37,280.5,1300.0,269.9849,270.1197,269.9849,270.11,1300.0
2019-07-23 13:10:00,280.49,280.79,280.49,280.76,3100.0,270.1004,270.3893,270.1004,270.3604,3100.0
2019-07-23 13:15:00,280.76,281.13,280.71,281.12,2300.0,270.3604,270.7167,270.3123,270.7071,2300.0
2019-07-23 13:20:00,281.08,281.11,280.92,281.05,2758.0,270.6686,270.6974,270.5145,270.6397,2758.0
2019-07-23 13:25:00,281.09,281.16,281.03,281.05,8344.0,270.6782,270.7456,270.6204,270.6397,8344.0
2019-07-23 13:30:00,281.03,281.09,280.98,281.09,1400.0,270.6204,270.6782,270.5723,270.6782,1400.0
2019-07-23 13:35:00,281.11,281.29,281.07,281.28,3321.0,270.6974,270.8708,270.6589,270.8611,3321.0
2019-07-23 13:40:00,281.29,282.28,281.29,282.16,8791.0,270.8708,271.8241,270.8708,271.7086,8791.0
2019-07-23 13:45:00,282.08,282.64,281.99,282.6,11170.0,271.6315,272.1708,271.5449,272.1323,11170.0
2019-07-23 13:50:00,282.61,282.72,282.38,282.47,7613.0,272.1419,272.2478,271.9204,272.0071,7613.0
2019-07-23 13:55:00,282.47,283.05,282.47,283.02,5400.0,272.0071,272.5656,272.0071,272.5367,5400.0
2019-07-23 14:00:00,283.02,283.08,282.49,282.57,11915.0,272.5367,272.5945,272.0263,272.1034,11915.0
2019-07-23 14:05:00,282.61,282.61,281.95,281.97,4261.0,272.1419,272.1419,271.5063,271.5256,4261.0
2019-07-23 14:10:00,281.89,282.06,281.85,281.99,2853.0,271.4486,271.6123,271.41,271.5449,2853.0
2019-07-23 14:15:00,282.02,282.04,281.7,281.7,3500.0,271.5737,271.593,271.2656,271.2656,3500.0
2019-07-23 14:20:00,281.63,281.83,281.63,281.71,3663.0,271.1982,271.3908,271.1982,271.2752,3663.0
2019-07-23 14:25:00,281.64,281.7,281.41,281.51,5000.0,271.2078,271.2656,270.9863,271.0826,5000.0
2019-07-23 14:30:00,281.48,281.48,281.16,281.23,12247.0,271.0537,271.0537,270.7456,270.813,12247.0
2019-07-23 14:35:00,281.26,281.49,281.23,281.47,5900.0,270.8419,271.0634,270.813,271.0441,5900.0
2019-07-23 14:40:00,281.4,281.51,281.33,281.46,4300.0,270.9767,271.0826,270.9093,271.0345,4300.0
2019-07-23 14:45:00,281.45,281.52,281.31,281.35,4544.0,271.0249,271.0923,270.89,270.9286,4544.0
2019-07-23 14:50:00,281.28,281.47,281.23,281.35,4879.0,270.8611,271.0441,270.813,270.9286,4879.0
2019-07-23 14:55:00,281.4,281.52,281.18,281.19,5000.0,270.9767,271.0923,270.7649,270.7745,5000.0
2019-07-23 15:00:00,281.22,281.33,281.06,281.13,5913.0,270.8034,270.9093,270.6493,270.7167,5913.0
2019-07-23 15:05:00,281.1,281.44,281.09,281.24,9150.0,270.6878,271.0152,270.6782,270.8226,9150.0
2019-07-23 15:10:00,281.19,281.35,281.1,281.29,21773.0,270.7745,270.9286,270.6878,270.8708,21773.0
2019-07-23 15:15:00,281.34,281.34,281.1,281.18,6241.0,270.9189,270.9189,270.6878,270.7649,6241.0
2019-07-23 15:20:00,281.18,281.46,281.18,281.42,5327.0,270.7649,271.0345,270.7649,270.996,5327.0
2019-07-23 15:25:00,281.42,281.5,281.24,281.25,9019.0,270.996,271.073,270.8226,270.8323,9019.0
2019-07-23 15:30:00,281.33,281.46,281.29,281.44,4455.0,270.9093,271.0345,270.8708,271.0152,4455.0
2019-07-23 15:35:00,281.44,281.53,281.4,281.4,5749.0,271.0152,271.1019,270.9767,270.9767,5749.0
2019-07-23 15:40:00,281.44,281.53,281.12,281.32,8382.0,271.0152,271.1019,270.7071,270.8997,8382.0
2019-07-23 15:45:00,281.33,281.4,281.13,281.2,12790.0,270.9093,270.9767,270.7167,270.7841,12790.0
2019-07-23 15:50:00,281.18,281.5,281.15,281.42,36130.0,270.7649,271.073,270.736,270.996,36130.0
2019-07-23 15:55:00,281.5,282.37,281.5,281.89,73390.0,271.073,271.9108,271.073,271.4486,73390.0
2019-07-24 09:30:00,281.17,281.94,280.84,280.84,9100.0,270.7552,271.4967,270.4374,270.4374,9100.0
2019-07-24 09:35:00,280.84,281.0,279.8,280.03,6911.0,270.4374,270.5915,269.436,269.6575,6911.0
2019-07-24 09:40:00,279.84,280.76,279.71,280.73,7533.0,269.4745,270.3604,269.3493,270.3315,7533.0
2019-07-24 09:45:00,280.69,281.89,280.68,281.75,6066.0,270.293,271.4486,270.2834,271.3137,6066.0
2019-07-24 09:50:00,281.68,282.51,281.62,282.2,9959.0,271.2463,272.0456,271.1886,271.7471,9959.0
2019-07-24 09:55:00,282.3,282.64,282.13,282.13,4166.0,271.8434,272.1708,271.6797,271.6797,4166.0
2019-07-24 10:00:00,282.18,282.18,281.73,282.04,4300.0,271.7278,271.7278,271.2945,271.593,4300.0
2019-07-24 10:05:00,282.12,282.12,281.7,281.7,2500.0,271.67,271.67,271.2656,271.2656,2500.0
2019-07-24 10:10:00,281.59,281.67,281.17,281.17,3859.0,271.1597,271.2367,270.7552,270.7552,3859.0
2019-07-24 10:15:00,281.29,281.3,280.78,281.05,2900.0,270.8708,270.8804,270.3797,270.6397,2900.0
2019-07-24 10:20:00,280.84,280.84,280.17,280.17,5150.0,270.4374,270.4374,269.7923,269.7923,5150.0
2019-07-24 10:25:00,280.13,280.57,279.82,280.47,26753.0,269.7537,270.1774,269.4552,270.0812,26753.0
2019-07-24 10:30:00,280.66,281.09,280.61,281.06,3113.0,270.2641,270.6782,270.216,270.6493,3113.0
2019-07-24 10:35:00,281.19,281.78,281.06,281.78,6028.0,270.7745,271.3426,270.6493,271.3426,6028.0
2019-07-24 10:40:00,281.75,281.75,281.51,281.71,3677.0,271.3137,271.3137,271.0826,271.2752,3677.0
2019-07-24 10:45:00,281.63,281.63,281.23,281.5,2771.0,271.1982,271.1982,270.813,271.073,2771.0
2019-07-24 10:50:00,281.51,281.66,281.25,281.28,3436.0,271.0826,271.2271,270.8323,270.8611,3436.0
2019-07-24 10:55:00,281.28,281.35,281.03,281.25,3700.0,270.8611,270.9286,270.6204,270.8323,3700.0
2019-07-24 11:00:00,281.27,281.27,280.93,281.1,17360.0,270.8515,270.8515,270.5241,270.6878,17360.0
2019-07-24 11:05:00,281.05,281.21,280.85,280.9,8555.0,270.6397,270.7937,270.4471,270.4952,8555.0
2019-07-24 11:10:00,280.91,280.95,280.58,280.59,3556.0,270.5049,270.5434,270.1871,270.1967,3556.0
2019-07-24 11:15:00,280.65,280.87,280.65,280.77,1000.0,270.2545,270.4663,270.2545,270.37,1000.0
2019-07-24 11:20:00,280.78,280.78,280.33,280.34,1984.0,270.3797,270.3797,269.9463,269.956,1984.0
2019-07-24 11:25:00,280.39,280.82,280.24,280.63,6300.0,270.0041,270.4182,269.8597,270.2352,6300.0
2019-07-24 11:30:00,280.65,280.86,280.55,280.77,30330.0,270.2545,270.4567,270.1582,270.37,30330.0
2019-07-24 11:35:00,280.75,281.01,280.67,280.93,3610.0,270.3508,270.6012,270.2737,270.5241,3610.0
2019-07-24 11:40:00,281.07,281.16,280.69,281.16,25091.0,270.6589,270.7456,270.293,270.7456,25091.0
2019-07-24 11:45:00,281.11,281.23,280.95,281.22,7835.0,270.6974,270.813,270.5434,270.8034,7835.0
2019-07-24 11:50:00,281.23,281.24,280.92,281.08,4303.0,270.813,270.8226,270.5145,270.6686,4303.0
2019-07-24 11:55:00,281.1,281.13,280.87,280.99,10931.0,270.6878,270.7167,270.4663,270.5819,10931.0
2019-07-24 12:00:00,281.05,281.08,280.96,281.07,2669.0,270.6397,270.6686,270.553,270.6589,2669.0
2019-07-24 12:05:00,281.12,281.16,281.04,281.14,1512.0,270.7071,270.7456,270.63,270.7263,1512.0
2019-07-24 12:10:00,281.16,281.38,281.16,281.17,2448.0,270.7456,270.9574,270.7456,270.7552,2448.0
2019-07-24 12:15:00,281.16,281.17,280.81,280.81,6739.0,270.7456,270.7552,270.4086,270.4086,6739.0
2019-07-24 12:20:00,280.77,281.08,280.74,280.96,5975.0,270.37,270.6686,270.3412,270.553,5975.0
2019-07-24 12:25:00,280.88,281.0,280.87,280.94,2600.0,270.476,270.5915,270.4663,270.5337,2600.0
2019-07-24 12:30:00,280.89,281.06,280.6,280.99,25249.0,270.4856,270.6493,270.2063,270.5819,25249.0
2019-07-24 12:35:00,281.0,281.07,280.95,280.96,3125.0,270.5915,270.6589,270.5434,270.553,3125.0
2019-07-24 12:40:00,280.94,281.14,280.92,281.14,5296.0,270.5337,270.7263,270.5145,270.7263,5296.0
2019-07-24 12:45:00,281.08,281.19,281.06,281.06,2500.0,270.6686,270.7745,270.6493,270.6493,2500.0
2019-07-24 12:50:00,281.08,281.08,280.91,280.99,6683.0,270.6686,270.6686,270.5049,270.5819,6683.0
2019-07-24 12:55:00,281.04,281.3,280.99,281.09,28762.0,270.63,270.8804,270.5819,270.6782,28762.0
2019-07-24 13:00:00,281.06,281.16,280.87,280.95,22084.0,270.6493,270.7456,270.4663,270.5434,22084.0
2019-07-24 13:05:00,280.99,281.14,280.86,281.14,30456.0,270.5819,270.7263,270.4567,270.7263,30456.0
2019-07-24 13:10:00,281.06,281.06,280.95,280.97,7108.0,270.6493,270.6493,270.5434,270.5626,7108.0
2019-07-24 13:15:00,281.01,281.1,280.75,280.81,19405.0,270.6012,270.6878,270.3508,270.4086,19405.0
2019-07-24 13:20:00,280.83,280.85,280.71,280.8,5264.0,270.4278,270.4471,270.3123,270.3989,5264.0
2019-07-24 13:25:00,280.82,281.4,280.76,281.4,5855.0,270.4182,270.9767,270.3604,270.9767,5855.0
2019-07-24 13:30:00,281.33,281.33,280.9,280.9,3200.0,270.9093,270.9093,270.4952,270.4952,3200.0
2019-07-24 13:35:00,280.91,280.96,280.75,280.75,18000.0,270.5049,270.553,270.3508,270.3508,18000.0
2019-07-24 13:40:00,280.63,281.11,280.63,281.04,5048.0,270.2352,270.6974,270.2352,270.63,5048.0
2019-07-24 13:45:00,280.99,281.0,280.82,280.96,7548.0,270.5819,270.5915,270.4182,270.553,7548.0
2019-07-24 13:50:00,280.96,281.14,280.82,280.87,22526.0,270.553,270.7263,270.4182,270.4663,22526.0
2019-07-24 13:55:00,280.82,281.12,280.8,281.05,3355.0,270.4182,270.7071,270.3989,270.6397,3355.0
2019-07-24 14:00:00,281.16,281.48,281.16,281.44,3000.0,270.7456,271.0537,270.7456,271.0152,3000.0
2019-07-24 14:05:00,281.4,281.41,281.07,281.18,15500.0,270.9767,270.9863,270.6589,270.7649,15500.0
2019-07-24 14:10:00,281.13,281.6,281.12,281.46,45444.0,270.7167,271.1693,270.7071,271.0345,45444.0
2019-07-24 14:15:00,281.53,281.75,281.44,281.52,11697.0,271.1019,271.3137,271.0152,271.0923,11697.0
2019-07-24 14:20:00,281.55,281.56,281.33,281.33,3200.0,271.1211,271.1308,270.9093,270.9093,3200.0
2019-07-24 14:25:00,281.4,281.43,281.32,281.32,5100.0,270.9767,271.0056,270.8997,270.8997,5100.0
2019-07-24 14:30:00,281.38,281.6,281.36,281.39,7028.0,270.9574,271.1693,270.9382,270.9671,7028.0
2019-07-24 14:35:00,281.4,281.45,281.31,281.33,5000.0,270.9767,271.0249,270.89,270.9093,5000.0
2019-07-24 14:40:00,281.32,281.35,281.16,281.27,6430.0,270.8997,270.9286,270.7456,270.8515,6430.0
2019-07-24 14:45:00,281.3,281.4,281.3,281.32,5383.0,270.8804,270.9767,270.8804,270.8997,5383.0
2019-07-24 14:50:00,281.34,281.58,281.29,281.38,9400.0,270.9189,271.15,270.8708,270.9574,9400.0
2019-07-24 14:55:00,281.46,281.62,281.39,281.47,8875.0,271.0345,271.1886,270.9671,271.0441,8875.0
2019-07-24 15:00:00,281.46,281.57,281.39,281.44,17807.0,271.0345,271.1404,270.9671,271.0152,17807.0
2019-07-24 15:05:00,281.44,281.44,281.35,281.35,11972.0,271.0152,271.0152,270.9286,270.9286,11972.0
2019-07-24 15:10:00,281.38,281.68,281.36,281.65,27696.0,270.9574,271.2463,270.9382,271.2174,27696.0
2019-07-24 15:15:00,281.63,281.65,281.42,281.5,15801.0,271.1982,271.2174,270.996,271.073,15801.0
2019-07-24 15:20:00,281.51,281.51,281.34,281.4,7900.0,271.0826,271.0826,270.9189,270.9767,7900.0
2019-07-24 15:25:00,281.4,281.51,281.33,281.4,10576.0,270.9767,271.0826,270.9093,270.9767,10576.0
2019-07-24 15:30:00,281.41,281.76,281.36,281.58,21785.0,270.9863,271.3234,270.9382,271.15,21785.0
2019-07-24 15:35:00,281.63,281.72,281.43,281.67,43946.0,271.1982,271.2849,271.0056,271.2367,43946.0
2019-07-24 15:40:00,281.74,281.76,281.2,281.24,19219.0,271.3041,271.3234,270.7841,270.8226,19219.0
2019-07-24 15:45:00,281.29,281.56,281.29,281.41,27266.0,270.8708,271.1308,270.8708,270.9863,27266.0
2019-07-24 15:50:00,281.43,281.44,280.99,281.11,39364.0,271.0056,271.0152,270.5819,270.6974,39364.0
2019-07-24 15:55:00,281.14,281.64,281.1,281.36,96784.0,270.7263,271.2078,270.6878,270.9382,96784.0
2019-07-25 09:30:00,279.98,280.49,279.29,279.63,26605.0,269.6093,270.1004,268.9449,269.2723,26605.0
2019-07-25 09:35:00,279.63,280.3,279.16,279.65,23966.0,269.2723,269.9174,268.8197,269.2915,23966.0
2019-07-25 09:40:00,279.76,280.24,279.55,279.92,8521.0,269.3975,269.8597,269.1952,269.5515,8521.0
2019-07-25 09:45:00,280.06,280.06,279.48,279.68,9264.0,269.6863,269.6863,269.1278,269.3204,9264.0
2019-07-25 09:50:00,279.74,280.0,279.42,279.46,15648.0,269.3782,269.6286,269.07,269.1086,15648.0
2019-07-25 09:55:00,279.44,280.0,279.43,279.96,20751.0,269.0893,269.6286,269.0797,269.59,20751.0
2019-07-25 10:00:00,279.94,280.77,279.82,280.69,18945.0,269.5708,270.37,269.4552,270.293,18945.0
2019-07-25 10:05:00,280.79,281.09,280.78,281.09,12869.0,270.3893,270.6782,270.3797,270.6782,12869.0
2019-07-25 10:10:00,281.22,281.36,280.59,280.6,12791.0,270.8034,270.9382,270.1967,270.2063,12791.0
2019-07-25 10:15:00,280.53,280.75,280.27,280.27,3500.0,270.1389,270.3508,269.8886,269.8886,3500.0
2019-07-25 10:20:00,280.29,280.59,280.16,280.31,6390.0,269.9078,270.1967,269.7826,269.9271,6390.0
2019-07-25 10:25:00,280.22,280.51,280.11,280.45,2092.0,269.8404,270.1197,269.7345,270.0619,2092.0
2019-07-25 10:30:00,280.55,280.91,280.55,280.9,2200.0,270.1582,270.5049,270.1582,270.4952,2200.0
2019-07-25 10:35:00,280.98,281.48,280.81,281.48,2488.0,270.5723,271.0537,270.4086,271.0537,2488.0
2019-07-25 10:40:00,281.45,281.59,281.29,281.44,3729.0,271.0249,271.1597,270.8708,271.0152,3729.0
2019-07-25 10:45:00,281.79,281.81,281.56,281.62,2145.0,271.3523,271.3715,271.1308,271.1886,2145.0
2019-07-25 10:50:00,281.72,281.98,281.57,281.74,4051.0,271.2849,271.5352,271.1404,271.3041,4051.0
2019-07-25 10:55:00,281.72,282.01,281.54,281.54,3818.0,271.2849,271.5641,271.1115,271.1115,3818.0
2019-07-25 11:00:00,281.46,282.22,281.46,282.18,2960.0,271.0345,271.7663,271.0345,271.7278,2960.0
2019-07-25 11:05:00,282.18,282.33,282.09,282.25,1511.0,271.7278,271.8723,271.6411,271.7952,1511.0
2019-07-25 11:10:00,282.32,282.43,282.31,282.41,1500.0,271.8626,271.9686,271.853,271.9493,1500.0
2019-07-25 11:15:00,282.31,282.36,281.8,281.87,3665.0,271.853,271.9011,271.3619,271.4293,3665.0
2019-07-25 11:20:00,281.73,281.88,281.67,281.78,2336.0,271.2945,271.4389,271.2367,271.3426,2336.0
2019-07-25 11:25:00,281.73,281.87,281.41,281.76,4300.0,271.2945,271.4293,270.9863,271.3234,4300.0
2019-07-25 11:30:00,281.67,281.95,281.59,281.79,3100.0,271.2367,271.5063,271.1597,271.3523,3100.0
2019-07-25 11:35:00,281.67,281.8,281.58,281.73,3507.0,271.2367,271.3619,271.15,271.2945,3507.0
2019-07-25 11:40:00,281.78,282.26,281.78,282.04,6143.0,271.3426,271.8048,271.3426,271.593,6143.0
2019-07-25 11:45:00,281.95,281.95,281.61,281.69,1000.0,271.5063,271.5063,271.1789,271.256,1000.0
2019-07-25 11:50:00,281.37,281.56,281.37,281.47,8432.0,270.9478,271.1308,270.9478,271.0441,8432.0
2019-07-25 11:55:00,281.43,281.62,281.4,281.43,5248.0,271.0056,271.1886,270.9767,271.0056,5248.0
2019-07-25 12:00:00,281.49,281.71,281.39,281.65,3370.0,271.0634,271.2752,270.9671,271.2174,3370.0
2019-07-25 12:05:00,281.52,281.7,281.39,281.57,1827.0,271.0923,271.2656,270.9671,271.1404,1827.0
2019-07-25 12:10:00,281.61,281.86,281.61,281.68,6200.0,271.1789,271.4197,271.1789,271.2463,6200.0
2019-07-25 12:15:00,281.65,282.08,281.6,282.03,3385.0,271.2174,271.6315,271.1693,271.5834,3385.0
2019-07-25 12:20:00,282.02,282.03,281.76,281.77,2471.0,271.5737,271.5834,271.3234,271.333,2471.0
2019-07-25 12:25:00,281.89,282.05,281.72,281.72,2150.0,271.4486,271.6026,271.2849,271.2849,2150.0
2019-07-25 12:30:00,281.69,281.79,281.53,281.53,2890.0,271.256,271.3523,271.1019,271.1019,2890.0
2019-07-25 12:35:00,281.44,281.71,281.2,281.23,10238.0,271.0152,271.2752,270.7841,270.813,10238.0
2019-07-25 12:40:00,281.15,281.15,280.86,280.88,9654.0,270.736,270.736,270.4567,270.476,9654.0
2019-07-25 12:45:00,280.89,281.48,280.88,281.41,2800.0,270.4856,271.0537,270.476,270.9863,2800.0
2019-07-25 12:50:00,281.41,281.51,281.17,281.28,3757.0,270.9863,271.0826,270.7552,270.8611,3757.0
2019-07-25 12:55:00,281.11,281.34,281.1,281.22,4253.0,270.6974,270.9189,270.6878,270.8034,4253.0
2019-07-25 13:00:00,281.16,281.16,280.91,281.0,2800.0,270.7456,270.7456,270.5049,270.5915,2800.0
2019-07-25 13:05:00,280.98,281.27,280.94,281.15,2348.0,270.5723,270.8515,270.5337,270.736,2348.0
2019-07-25 13:10:00,281.17,281.48,281.11,281.11,2171.0,270.7552,271.0537,270.6974,270.6974,2171.0
2019-07-25 13:15:00,281.15,281.31,281.11,281.28,1600.0,270.736,270.89,270.6974,270.8611,1600.0
2019-07-25 13:20:00,281.24,281.3,281.08,281.22,3600.0,270.8226,270.8804,270.6686,270.8034,3600.0
2019-07-25 13:25:00,281.18,281.5,281.08,281.5,8737.0,270.7649,271.073,270.6686,271.073,8737.0
2019-07-25 13:30:00,281.46,281.79,281.46,281.79,3200.0,271.0345,271.3523,271.0345,271.3523,3200.0
2019-07-25 13:35:00,281.87,281.87,281.64,281.71,1236.0,271.4293,271.4293,271.2078,271.2752,1236.0
2019-07-25 13:40:00,281.7,282.05,281.67,281.95,3601.0,271.2656,271.6026,271.2367,271.5063,3601.0
2019-07-25 13:45:00,282.02,282.02,281.79,281.79,1300.0,271.5737,271.5737,271.3523,271.3523,1300.0
2019-07-25 13:50:00,281.8,281.8,281.47,281.47,6878.0,271.3619,271.3619,271.0441,271.0441,6878.0
2019-07-25 13:55:00,281.42,281.57,281.35,281.35,8570.0,270.996,271.1404,270.9286,270.9286,8570.0
2019-07-25 14:00:00,281.38,281.82,281.33,281.35,9930.0,270.9574,271.3811,270.9093,270.9286,9930.0
2019-07-25 14:05:00,281.38,281.5,281.36,281.46,2000.0,270.9574,271.073,270.9382,271.0345,2000.0
2019-07-25 14:10:00,281.51,281.72,281.43,281.63,4400.0,271.0826,271.2849,271.0056,271.1982,4400.0
2019-07-25 14:15:00,281.74,281.8,281.58,281.58,2300.0,271.3041,271.3619,271.15,271.15,2300.0
2019-07-25 14:20:00,281.62,281.64,281.42,281.42,1082.0,271.1886,271.2078,270.996,270.996,1082.0
2019-07-25 14:25:00,281.47,281.78,281.47,281.66,2000.0,271.0441,271.3426,271.0441,271.2271,2000.0
2019-07-25 14:30:00,281.53,281.84,281.52,281.84,1900.0,271.1019,271.4004,271.0923,271.4004,1900.0
2019-07-25 14:35:00,281.75,281.75,281.54,281.63,1560.0,271.3137,271.3137,271.1115,271.1982,1560.0
2019-07-25 14:40:00,281.6,281.6,281.47,281.6,2700.0,271.1693,271.1693,271.0441,271.1693,2700.0
2019-07-25 14:45:00,281.7,281.7,281.46,281.46,4075.0,271.2656,271.2656,271.0345,271.0345,4075.0
2019-07-25 14:50:00,281.44,281.56,281.23,281.31,5641.0,271.0152,271.1308,270.813,270.89,5641.0
2019-07-25 14:55:00,281.36,281.48,281.33,281.47,3350.0,270.9382,271.0537,270.9093,271.0441,3350.0
2019-07-25 15:00:00,281.34,281.61,281.27,281.47,6200.0,270.9189,271.1789,270.8515,271.0441,6200.0
2019-07-25 15:05:00,281.5,281.56,281.3,281.47,13297.0,271.073,271.1308,270.8804,271.0441,13297.0
2019-07-25 15:10:00,281.47,281.66,281.46,281.5,4444.0,271.0441,271.2271,271.0345,271.073,4444.0
2019-07-25 15:15:00,281.5,281.67,281.48,281.59,2500.0,271.073,271.2367,271.0537,271.1597,2500.0
2019-07-25 15:20:00,281.67,281.7,281.52,281.61,3082.0,271.2367,271.2656,271.0923,271.1789,3082.0
2019-07-25 15:25:00,281.6,281.79,281.6,281.79,2700.0,271.1693,271.3523,271.1693,271.3523,2700.0
2019-07-25 15:30:00,281.8,282.0,281.79,281.88,6254.0,271.3619,271.5545,271.3523,271.4389,6254.0
2019-07-25 15:35:00,281.87,281.87,281.65,281.65,5829.0,271.4293,271.4293,271.2174,271.2174,5829.0
2019-07-25 15:40:00,281.56,282.05,281.55,281.85,30562.0,271.1308,271.6026,271.1211,271.41,30562.0
2019-07-25 15:45:00,281.87,281.89,281.53,281.75,7513.0,271.4293,271.4486,271.1019,271.3137,7513.0
2019-07-25 15:50:00,281.73,281.94,281.53,281.7,17033.0,271.2945,271.4967,271.1019,271.2656,17033.0
2019-07-25 15:55:00,281.6,281.72,281.36,281.69,64255.0,271.1693,271.2849,270.9382,271.256,64255.0
2019-07-26 09:30:00,282.16,283.66,281.45,283.28,26720.0,271.7086,273.153,271.0249,272.7871,26720.0
2019-07-26 09:35:00,283.5,283.99,283.21,283.54,9067.0,272.9989,273.4708,272.7197,273.0374,9067.0
2019-07-26 09:40:00,283.71,283.71,282.92,283.63,4022.0,273.2011,273.2011,272.4404,273.1241,4022.0
2019-07-26 09:45:00,283.59,283.88,282.92,283.12,8835.0,273.0856,273.3648,272.4404,272.633,8835.0
2019-07-26 09:50:00,283.19,283.35,282.95,283.23,6612.0,272.7004,272.8545,272.4693,272.7389,6612.0
2019-07-26 09:55:00,283.17,284.06,283.17,283.79,5200.0,272.6811,273.5382,272.6811,273.2782,5200.0
2019-07-26 10:00:00,283.73,283.73,283.5,283.51,4730.0,273.2204,273.2204,272.9989,273.0085,4730.0
2019-07-26 10:05:00,283.61,283.61,283.3,283.36,1800.0,273.1048,273.1048,272.8063,272.8641,1800.0
2019-07-26 10:10:00,283.42,283.42,282.92,283.19,3304.0,272.9219,272.9219,272.4404,272.7004,3304.0
2019-07-26 10:15:00,283.43,283.87,283.36,283.62,1600.0,272.9315,273.3552,272.8641,273.1145,1600.0
2019-07-26 10:20:00,283.56,283.56,283.33,283.53,2203.0,273.0567,273.0567,272.8352,273.0278,2203.0
2019-07-26 10:25:00,283.74,283.85,283.6,283.78,1971.0,273.23,273.336,273.0952,273.2685,1971.0
2019-07-26 10:30:00,283.77,284.02,283.67,283.71,4364.0,273.2589,273.4997,273.1626,273.2011,4364.0
2019-07-26 10:35:00,283.59,283.6,283.35,283.55,5300.0,273.0856,273.0952,272.8545,273.0471,5300.0
2019-07-26 10:40:00,283.47,283.67,283.47,283.56,1875.0,272.97,273.1626,272.97,273.0567,1875.0
2019-07-26 10:45:00,283.5,283.82,283.41,283.6,3712.0,272.9989,273.3071,272.9123,273.0952,3712.0
2019-07-26 10:50:00,283.64,283.87,283.57,283.7,3860.0,273.1337,273.3552,273.0663,273.1915,3860.0
2019-07-26 10:55:00,283.68,284.03,283.64,283.97,7974.0,273.1723,273.5093,273.1337,273.4515,7974.0
2019-07-26 11:00:00,284.0,284.12,283.99,284.0,3683.0,273.4804,273.596,273.4708,273.4804,3683.0
2019-07-26 11:05:00,283.94,284.05,283.57,283.78,6875.0,273.4226,273.5285,273.0663,273.2685,6875.0
2019-07-26 11:10:00,283.78,283.84,283.66,283.66,2500.0,273.2685,273.3263,273.153,273.153,2500.0
2019-07-26 11:15:00,283.68,284.0,283.63,283.9,1902.0,273.1723,273.4804,273.1241,273.3841,1902.0
2019-07-26 11:20:00,283.88,284.13,283.83,284.13,3947.0,273.3648,273.6056,273.3167,273.6056,3947.0
2019-07-26 11:25:00,284.1,284.23,284.08,284.2,2700.0,273.5767,273.7019,273.5574,273.673,2700.0
2019-07-26 11:30:00,284.2,284.4,284.2,284.37,1754.0,273.673,273.8656,273.673,273.8367,1754.0
2019-07-26 11:35:00,284.37,284.6,284.31,284.55,2622.0,273.8367,274.0582,273.7789,274.01,2622.0
2019-07-26 11:40:00,284.52,284.83,284.45,284.45,3205.0,273.9811,274.2797,273.9137,273.9137,3205.0
2019-07-26 11:45:00,284.44,284.53,284.42,284.46,1700.0,273.9041,273.9908,273.8848,273.9234,1700.0
2019-07-26 11:50:00,284.3,284.44,284.18,284.18,4200.0,273.7693,273.9041,273.6537,273.6537,4200.0
2019-07-26 11:55:00,284.25,284.43,284.19,284.31,2600.0,273.7211,273.8945,273.6634,273.7789,2600.0
2019-07-26 12:00:00,284.28,284.28,284.1,284.1,1400.0,273.75,273.75,273.5767,273.5767,1400.0
2019-07-26 12:05:00,284.11,284.32,284.11,284.32,2500.0,273.5863,273.7885,273.5863,273.7885,2500.0
2019-07-26 12:10:00,284.4,284.5,284.25,284.43,1904.0,273.8656,273.9619,273.7211,273.8945,1904.0
2019-07-26 12:15:00,284.39,284.41,284.17,284.18,1946.0,273.856,273.8752,273.6441,273.6537,1946.0
2019-07-26 12:20:00,284.28,284.28,284.09,284.13,2400.0,273.75,273.75,273.5671,273.6056,2400.0
2019-07-26 12:25:00,284.04,284.19,284.04,284.17,2500.0,273.5189,273.6634,273.5189,273.6441,2500.0
2019-07-26 12:30:00,284.18,284.18,283.88,283.96,4600.0,273.6537,273.6537,273.3648,273.4419,4600.0
2019-07-26 12:35:00,283.98,283.99,283.89,283.96,2323.0,273.4611,273.4708,273.3745,273.4419,2323.0
2019-07-26 12:40:00,284.01,284.28,284.0,284.05,3124.0,273.49,273.75,273.4804,273.5285,3124.0
2019-07-26 12:45:00,284.06,284.07,283.88,283.92,3400.0,273.5382,273.5478,273.3648,273.4034,3400.0
2019-07-26 12:50:00,283.97,283.98,283.83,283.97,1512.0,273.4515,273.4611,273.3167,273.4515,1512.0
2019-07-26 12:55:00,283.98,284.06,283.91,284.03,2900.0,273.4611,273.5382,273.3937,273.5093,2900.0
2019-07-26 13:00:00,284.01,284.06,283.94,284.01,2700.0,273.49,273.5382,273.4226,273.49,2700.0
2019-07-26 13:05:00,284.16,284.26,284.11,284.11,3704.0,273.6345,273.7308,273.5863,273.5863,3704.0
2019-07-26 13:10:00,284.2,284.25,283.83,283.84,6360.0,273.673,273.7211,273.3167,273.3263,6360.0
2019-07-26 13:15:00,283.91,284.01,283.69,283.78,4681.0,273.3937,273.49,273.1819,273.2685,4681.0
2019-07-26 13:20:00,283.78,283.91,283.77,283.87,2900.0,273.2685,273.3937,273.2589,273.3552,2900.0
2019-07-26 13:25:00,283.81,283.9,283.74,283.82,2700.0,273.2974,273.3841,273.23,273.3071,2700.0
2019-07-26 13:30:00,283.88,283.99,283.81,283.99,3795.0,273.3648,273.4708,273.2974,273.4708,3795.0
2019-07-26 13:35:00,284.0,284.16,283.89,283.94,5556.0,273.4804,273.6345,273.3745,273.4226,5556.0
2019-07-26 13:40:00,284.03,284.09,283.97,284.09,1400.0,273.5093,273.5671,273.4515,273.5671,1400.0
2019-07-26 13:45:00,284.11,284.21,284.04,284.04,1062.0,273.5863,273.6826,273.5189,273.5189,1062.0
2019-07-26 13:50:00,284.03,284.17,284.0,284.08,2141.0,273.5093,273.6441,273.4804,273.5574,2141.0
2019-07-26 13:55:00,284.16,284.27,284.1,284.21,3683.0,273.6345,273.7404,273.5767,273.6826,3683.0
2019-07-26 14:00:00,284.26,284.38,284.23,284.35,3600.0,273.7308,273.8463,273.7019,273.8174,3600.0
2019-07-26 14:05:00,284.35,284.55,284.35,284.55,2800.0,273.8174,274.01,273.8174,274.01,2800.0
2019-07-26 14:10:00,284.56,284.56,284.31,284.33,1900.0,274.0197,274.0197,273.7789,273.7982,1900.0
2019-07-26 14:15:00,284.28,284.5,284.28,284.44,2626.0,273.75,273.9619,273.75,273.9041,2626.0
2019-07-26 14:20:00,284.39,284.55,284.38,284.38,2232.0,273.856,274.01,273.8463,273.8463,2232.0
2019-07-26 14:25:00,284.27,284.45,284.27,284.45,4104.0,273.7404,273.9137,273.7404,273.9137,4104.0
2019-07-26 14:30:00,284.46,284.61,284.46,284.51,5175.0,273.9234,274.0678,273.9234,273.9715,5175.0
2019-07-26 14:35:00,284.48,284.67,284.47,284.67,2424.0,273.9426,274.1256,273.933,274.1256,2424.0
2019-07-26 14:40:00,284.55,284.76,284.55,284.75,2200.0,274.01,274.2122,274.01,274.2026,2200.0
2019-07-26 14:45:00,284.76,284.81,284.52,284.64,3600.0,274.2122,274.2604,273.9811,274.0967,3600.0
2019-07-26 14:50:00,284.62,284.88,284.61,284.77,3000.0,274.0774,274.3278,274.0678,274.2219,3000.0
2019-07-26 14:55:00,284.8,284.97,284.79,284.86,6944.0,274.2508,274.4145,274.2411,274.3085,6944.0
2019-07-26 15:00:00,284.87,284.87,284.35,284.39,19189.0,274.3182,274.3182,273.8174,273.856,19189.0
2019-07-26 15:05:00,284.42,284.73,284.38,284.61,13383.0,273.8848,274.1834,273.8463,274.0678,13383.0
2019-07-26 15:10:00,284.61,284.62,284.47,284.58,3210.0,274.0678,274.0774,273.933,274.0389,3210.0
2019-07-26 15:15:00,284.61,284.68,284.56,284.57,3215.0,274.0678,274.1352,274.0197,274.0293,3215.0
2019-07-26 15:20:00,284.59,284.87,284.56,284.62,3672.0,274.0485,274.3182,274.0197,274.0774,3672.0
2019-07-26 15:25:00,284.61,284.61,284.22,284.23,2800.0,274.0678,274.0678,273.6922,273.7019,2800.0
2019-07-26 15:30:00,284.19,284.33,284.08,284.11,8677.0,273.6634,273.7982,273.5574,273.5863,8677.0
2019-07-26 15:35:00,284.05,284.23,283.99,284.18,6950.0,273.5285,273.7019,273.4708,273.6537,6950.0
2019-07-26 15:40:00,284.16,284.19,284.0,284.05,9310.0,273.6345,273.6634,273.4804,273.5285,9310.0
2019-07-26 15:45:00,284.04,284.12,284.03,284.09,7500.0,273.5189,273.596,273.5093,273.5671,7500.0
2019-07-26 15:50:00,284.09,284.3,284.07,284.23,7830.0,273.5671,273.7693,273.5478,273.7019,7830.0
2019-07-26 15:55:00,284.23,284.31,283.7,283.79,37315.0,273.7019,273.7789,273.1915,273.2782,37315.0
2019-07-29 09:30:00,284.3,284.88,282.81,283.51,16674.0,273.7693,274.3278,272.3345,273.0085,16674.0
2019-07-29 09:35:00,283.18,283.19,282.62,282.8,14358.0,272.6908,272.7004,272.1515,272.3248,14358.0
2019-07-29 09:40:00,282.78,283.07,282.35,282.55,18459.0,272.3056,272.5848,271.8915,272.0841,18459.0
2019-07-29 09:45:00,282.65,282.65,281.5,281.61,19150.0,272.1804,272.1804,271.073,271.1789,19150.0
2019-07-29 09:50:00,281.56,281.67,280.4,280.42,47188.0,271.1308,271.2367,270.0137,270.033,47188.0
2019-07-29 09:55:00,280.34,280.43,279.72,279.95,47934.0,269.956,270.0426,269.3589,269.5804,47934.0
2019-07-29 10:00:00,280.16,280.82,279.9,280.48,27210.0,269.7826,270.4182,269.5323,270.0908,27210.0
2019-07-29 10:05:00,280.46,280.49,279.66,279.87,9079.0,270.0715,270.1004,269.3012,269.5034,9079.0
2019-07-29 10:10:00,279.8,280.13,279.52,280.08,29766.0,269.436,269.7537,269.1663,269.7056,29766.0
2019-07-29 10:15:00,280.14,281.04,279.91,280.55,10269.0,269.7634,270.63,269.5419,270.1582,10269.0
2019-07-29 10:20:00,280.51,280.64,279.98,280.12,24159.0,270.1197,270.2449,269.6093,269.7441,24159.0
2019-07-29 10:25:00,280.13,280.4,279.86,280.27,6300.0,269.7537,270.0137,269.4937,269.8886,6300.0
2019-07-29 10:30:00,280.15,280.3,279.93,279.94,7858.0,269.773,269.9174,269.5612,269.5708,7858.0
2019-07-29 10:35:00,280.07,280.62,280.07,280.41,10101.0,269.696,270.2256,269.696,270.0234,10101.0
2019-07-29 10:40:00,280.36,280.7,280.14,280.6,3502.0,269.9752,270.3026,269.7634,270.2063,3502.0
2019-07-29 10:45:00,280.58,280.79,280.31,280.72,3000.0,270.1871,270.3893,269.9271,270.3219,3000.0
2019-07-29 10:50:00,280.68,280.88,280.47,280.79,3120.0,270.2834,270.476,270.0812,270.3893,3120.0
2019-07-29 10:55:00,280.85,280.88,280.03,280.03,4825.0,270.4471,270.476,269.6575,269.6575,4825.0
2019-07-29 11:00:00,280.16,280.52,280.0,280.3,16874.0,269.7826,270.1293,269.6286,269.9174,16874.0
2019-07-29 11:05:00,280.41,280.65,280.35,280.35,5373.0,270.0234,270.2545,269.9656,269.9656,5373.0
2019-07-29 11:10:00,280.16,280.34,279.92,280.03,3700.0,269.7826,269.956,269.5515,269.6575,3700.0
2019-07-29 11:15:00,279.92,280.42,279.92,280.42,4620.0,269.5515,270.033,269.5515,270.033,4620.0
2019-07-29 11:20:00,280.62,280.66,280.34,280.51,5400.0,270.2256,270.2641,269.956,270.1197,5400.0
2019-07-29 11:25:00,280.42,280.46,280.32,280.39,3224.0,270.033,270.0715,269.9367,270.0041,3224.0
2019-07-29 11:30:00,280.44,280.55,280.32,280.35,5117.0,270.0523,270.1582,269.9367,269.9656,5117.0
2019-07-29 11:35:00,280.39,280.61,280.39,280.51,5667.0,270.0041,270.216,270.0041,270.1197,5667.0
2019-07-29 11:40:00,280.51,280.57,280.4,280.44,4107.0,270.1197,270.1774,270.0137,270.0523,4107.0
2019-07-29 11:45:00,280.44,280.57,280.41,280.5,8789.0,270.0523,270.1774,270.0234,270.11,8789.0
2019-07-29 11:50:00,280.42,280.93,280.42,280.82,2039.0,270.033,270.5241,270.033,270.4182,2039.0
2019-07-29 11:55:00,280.98,281.08,280.61,280.67,2600.0,270.5723,270.6686,270.216,270.2737,2600.0
2019-07-29 12:00:00,280.7,280.83,280.61,280.61,1100.0,270.3026,270.4278,270.216,270.216,1100.0
2019-07-29 12:05:00,280.69,280.71,280.64,280.71,1200.0,270.293,270.3123,270.2449,270.3123,1200.0
2019-07-29 12:10:00,280.68,280.68,280.48,280.5,32175.0,270.2834,270.2834,270.0908,270.11,32175.0
2019-07-29 12:15:00,280.54,280.55,280.35,280.41,6444.0,270.1486,270.1582,269.9656,270.0234,6444.0
2019-07-29 12:20:00,280.41,280.64,280.4,280.47,7044.0,270.0234,270.2449,270.0137,270.0812,7044.0
2019-07-29 12:25:00,280.38,280.66,280.36,280.5,10955.0,269.9945,270.2641,269.9752,270.11,10955.0
2019-07-29 12:30:00,280.48,280.71,280.48,280.69,2310.0,270.0908,270.3123,270.0908,270.293,2310.0
2019-07-29 12:35:00,280.75,280.75,280.56,280.56,22611.0,270.3508,270.3508,270.1678,270.1678,22611.0
2019-07-29 12:40:00,280.52,280.73,280.52,280.73,6000.0,270.1293,270.3315,270.1293,270.3315,6000.0
2019-07-29 12:45:00,280.71,280.99,280.66,280.95,2557.0,270.3123,270.5819,270.2641,270.5434,2557.0
2019-07-29 12:50:00,280.92,280.96,280.82,280.91,4335.0,270.5145,270.553,270.4182,270.5049,4335.0
2019-07-29 12:55:00,280.94,281.14,280.91,281.06,6300.0,270.5337,270.7263,270.5049,270.6493,6300.0
2019-07-29 13:00:00,281.05,281.09,280.87,280.92,11115.0,270.6397,270.6782,270.4663,270.5145,11115.0
2019-07-29 13:05:00,280.93,281.03,280.85,280.99,7638.0,270.5241,270.6204,270.4471,270.5819,7638.0
2019-07-29 13:10:00,281.03,281.13,280.95,281.13,8223.0,270.6204,270.7167,270.5434,270.7167,8223.0
2019-07-29 13:15:00,281.28,281.32,281.15,281.16,4300.0,270.8611,270.8997,270.736,270.7456,4300.0
2019-07-29 13:20:00,281.12,281.2,281.06,281.06,1200.0,270.7071,270.7841,270.6493,270.6493,1200.0
2019-07-29 13:25:00,280.96,281.14,280.95,281.12,2158.0,270.553,270.7263,270.5434,270.7071,2158.0
2019-07-29 13:30:00,281.19,281.21,281.02,281.16,2109.0,270.7745,270.7937,270.6108,270.7456,2109.0
2019-07-29 13:35:00,281.2,281.2,280.95,280.95,1226.0,270.7841,270.7841,270.5434,270.5434,1226.0
2019-07-29 13:40:00,280.96,281.04,280.91,280.91,3532.0,270.553,270.63,270.5049,270.5049,3532.0
2019-07-29 13:45:00,280.96,281.02,280.91,281.02,4868.0,270.553,270.6108,270.5049,270.6108,4868.0
2019-07-29 13:50:00,280.97,281.1,280.97,281.01,3600.0,270.5626,270.6878,270.5626,270.6012,3600.0
2019-07-29 13:55:00,280.97,281.0,280.88,280.88,1800.0,270.5626,270.5915,270.476,270.476,1800.0
2019-07-29 14:00:00,280.95,280.96,280.82,280.96,2500.0,270.5434,270.553,270.4182,270.553,2500.0
2019-07-29 14:05:00,280.91,280.91,280.73,280.76,6210.0,270.5049,270.5049,270.3315,270.3604,6210.0
2019-07-29 14:10:00,280.8,281.04,280.78,281.04,4248.0,270.3989,270.63,270.3797,270.63,4248.0
2019-07-29 14:15:00,281.0,281.05,280.89,280.95,2969.0,270.5915,270.6397,270.4856,270.5434,2969.0
2019-07-29 14:20:00,280.98,281.06,280.86,280.97,2518.0,270.5723,270.6493,270.4567,270.5626,2518.0
2019-07-29 14:25:00,281.0,281.04,280.88,280.93,3861.0,270.5915,270.63,270.476,270.5241,3861.0
2019-07-29 14:30:00,280.94,280.94,280.74,280.74,2912.0,270.5337,270.5337,270.3412,270.3412,2912.0
2019-07-29 14:35:00,280.66,280.78,280.55,280.78,2207.0,270.2641,270.3797,270.1582,270.3797,2207.0
2019-07-29 14:40:00,280.75,280.75,280.6,280.63,3000.0,270.3508,270.3508,270.2063,270.2352,3000.0
2019-07-29 14:45:00,280.67,280.86,280.67,280.78,6701.0,270.2737,270.4567,270.2737,270.3797,6701.0
2019-07-29 14:50:00,280.78,281.17,280.78,281.0,12688.0,270.3797,270.7552,270.3797,270.5915,12688.0
2019-07-29 14:55:00,281.01,281.01,280.86,280.95,3900.0,270.6012,270.6012,270.4567,270.5434,3900.0
2019-07-29 15:00:00,281.09,281.21,280.94,281.02,3436.0,270.6782,270.7937,270.5337,270.6108,3436.0
2019-07-29 15:05:00,281.02,281.11,280.87,281.07,3100.0,270.6108,270.6974,270.4663,270.6589,3100.0
2019-07-29 15:10:00,281.06,281.06,280.95,280.96,4366.0,270.6493,270.6493,270.5434,270.553,4366.0
2019-07-29 15:15:00,280.98,281.21,280.97,281.21,8452.0,270.5723,270.7937,270.5626,270.7937,8452.0
2019-07-29 15:20:00,281.2,281.24,281.09,281.12,12800.0,270.7841,270.8226,270.6782,270.7071,12800.0
2019-07-29 15:25:00,281.13,281.15,280.99,281.09,4830.0,270.7167,270.736,270.5819,270.6782,4830.0
2019-07-29 15:30:00,281.07,281.32,281.04,281.31,8370.0,270.6589,270.8997,270.63,270.89,8370.0
2019-07-29 15:35:00,281.34,281.46,281.27,281.32,5100.0,270.9189,271.0345,270.8515,270.8997,5100.0
2019-07-29 15:40:00,281.34,281.43,281.24,281.29,6993.0,270.9189,271.0056,270.8226,270.8708,6993.0
2019-07-29 15:45:00,281.27,281.29,281.13,281.15,13354.0,270.8515,270.8708,270.7167,270.736,13354.0
2019-07-29 15:50:00,281.19,281.45,281.18,281.37,17275.0,270.7745,271.0249,270.7649,270.9478,17275.0
2019-07-29 15:55:00,281.33,281.69,281.29,281.29,37391.0,270.9093,271.256,270.8708,270.8708,37391.0
2019-07-30 09:30:00,279.5,280.98,278.37,279.24,24416.0,269.1471,270.5723,268.0589,268.8967,24416.0
2019-07-30 09:35:00,279.38,280.61,279.31,279.69,6600.0,269.0315,270.216,268.9641,269.33,6600.0
2019-07-30 09:40:00,280.09,281.71,280.09,281.71,9219.0,269.7152,271.2752,269.7152,271.2752,9219.0
2019-07-30 09:45:00,281.7,281.84,280.47,280.53,7998.0,271.2656,271.4004,270.0812,270.1389,7998.0
2019-07-30 09:50:00,280.45,280.81,280.1,280.49,2402.0,270.0619,270.4086,269.7249,270.1004,2402.0
2019-07-30 09:55:00,280.23,280.89,280.23,280.32,3001.0,269.85,270.4856,269.85,269.9367,3001.0
2019-07-30 10:00:00,280.16,280.69,280.04,280.48,8292.0,269.7826,270.293,269.6671,270.0908,8292.0
2019-07-30 10:05:00,280.45,280.45,280.06,280.19,5189.0,270.0619,270.0619,269.6863,269.8115,5189.0
2019-07-30 10:10:00,280.14,280.62,280.0,280.57,15636.0,269.7634,270.2256,269.6286,270.1774,15636.0
2019-07-30 10:15:00,280.65,281.02,280.38,280.39,6803.0,270.2545,270.6108,269.9945,270.0041,6803.0
2019-07-30 10:20:00,280.5,280.98,280.37,280.37,20703.0,270.11,270.5723,269.9849,269.9849,20703.0
2019-07-30 10:25:00,280.48,280.89,280.47,280.73,9013.0,270.0908,270.4856,270.0812,270.3315,9013.0
2019-07-30 10:30:00,280.87,281.13,280.76,281.07,2600.0,270.4663,270.7167,270.3604,270.6589,2600.0
2019-07-30 10:35:00,280.82,280.93,280.38,280.48,3700.0,270.4182,270.5241,269.9945,270.0908,3700.0
2019-07-30 10:40:00,280.43,280.68,280.35,280.39,4187.0,270.0426,270.2834,269.9656,270.0041,4187.0
2019-07-30 10:45:00,280.38,280.85,280.38,280.83,4691.0,269.9945,270.4471,269.9945,270.4278,4691.0
2019-07-30 10:50:00,280.58,281.31,280.56,281.22,4488.0,270.1871,270.89,270.1678,270.8034,4488.0
2019-07-30 10:55:00,281.16,281.16,280.82,280.87,1961.0,270.7456,270.7456,270.4182,270.4663,1961.0
2019-07-30 11:00:00,280.93,281.11,280.85,280.98,3216.0,270.5241,270.6974,270.4471,270.5723,3216.0
2019-07-30 11:05:00,280.99,281.2,280.95,281.11,1500.0,270.5819,270.7841,270.5434,270.6974,1500.0
2019-07-30 11:10:00,281.01,281.16,280.97,281.16,3459.0,270.6012,270.7456,270.5626,270.7456,3459.0
2019-07-30 11:15:00,281.09,281.09,280.78,280.83,3000.0,270.6782,270.6782,270.3797,270.4278,3000.0
2019-07-30 11:20:00,280.76,281.09,280.76,281.02,2304.0,270.3604,270.6782,270.3604,270.6108,2304.0
2019-07-30 11:25:00,280.99,280.99,280.6,280.84,7411.0,270.5819,270.5819,270.2063,270.4374,7411.0
2019-07-30 11:30:00,280.85,280.97,280.85,280.91,2313.0,270.4471,270.5626,270.4471,270.5049,2313.0
2019-07-30 11:35:00,280.62,280.67,280.56,280.65,2900.0,270.2256,270.2737,270.1678,270.2545,2900.0
2019-07-30 11:40:00,280.63,280.86,280.5,280.86,5306.0,270.2352,270.4567,270.11,270.4567,5306.0
2019-07-30 11:45:00,280.81,280.81,280.22,280.22,5107.0,270.4086,270.4086,269.8404,269.8404,5107.0
2019-07-30 11:50:00,280.3,280.31,279.82,279.94,2901.0,269.9174,269.9271,269.4552,269.5708,2901.0
2019-07-30 11:55:00,279.94,280.04,279.76,279.8,3370.0,269.5708,269.6671,269.3975,269.436,3370.0
2019-07-30 12:00:00,279.91,280.32,279.91,280.17,3535.0,269.5419,269.9367,269.5419,269.7923,3535.0
2019-07-30 12:05:00,280.1,280.19,280.05,280.08,9773.0,269.7249,269.8115,269.6767,269.7056,9773.0
2019-07-30 12:10:00,280.03,280.16,280.0,280.14,1100.0,269.6575,269.7826,269.6286,269.7634,1100.0
2019-07-30 12:15:00,280.25,280.34,280.12,280.12,2570.0,269.8693,269.956,269.7441,269.7441,2570.0
2019-07-30 12:20:00,280.17,280.17,279.82,279.85,5312.0,269.7923,269.7923,269.4552,269.4841,5312.0
2019-07-30 12:25:00,279.79,279.85,279.6,279.73,2400.0,269.4263,269.4841,269.2434,269.3686,2400.0
2019-07-30 12:30:00,279.79,279.96,279.79,279.96,1400.0,269.4263,269.59,269.4263,269.59,1400.0
2019-07-30 12:35:00,280.05,280.05,279.88,279.95,1800.0,269.6767,269.6767,269.513,269.5804,1800.0
2019-07-30 12:40:00,279.94,280.18,279.94,279.99,4881.0,269.5708,269.8019,269.5708,269.6189,4881.0
2019-07-30 12:45:00,279.96,279.96,279.6,279.6,1400.0,269.59,269.59,269.2434,269.2434,1400.0
2019-07-30 12:50:00,279.6,279.6,279.11,279.51,3700.0,269.2434,269.2434,268.7715,269.1567,3700.0
2019-07-30 12:55:00,279.46,279.55,279.36,279.55,4360.0,269.1086,269.1952,269.0123,269.1952,4360.0
2019-07-30 13:00:00,279.66,279.66,279.49,279.49,1359.0,269.3012,269.3012,269.1375,269.1375,1359.0
2019-07-30 13:05:00,279.49,279.56,279.46,279.54,1823.0,269.1375,269.2049,269.1086,269.1856,1823.0
2019-07-30 13:10:00,279.5,279.64,279.44,279.5,3631.0,269.1471,269.2819,269.0893,269.1471,3631.0
2019-07-30 13:15:00,279.4,279.64,279.4,279.58,4062.0,269.0508,269.2819,269.0508,269.2241,4062.0
2019-07-30 13:20:00,279.5,279.6,279.47,279.56,2410.0,269.1471,269.2434,269.1182,269.2049,2410.0
2019-07-30 13:25:00,279.5,279.58,279.5,279.51,2877.0,269.1471,269.2241,269.1471,269.1567,2877.0
2019-07-30 13:30:00,279.52,279.52,279.17,279.24,5484.0,269.1663,269.1663,268.8293,268.8967,5484.0
2019-07-30 13:35:00,279.18,279.29,279.11,279.29,3210.0,268.8389,268.9449,268.7715,268.9449,3210.0
2019-07-30 13:40:00,279.25,279.43,279.23,279.43,2762.0,268.9063,269.0797,268.8871,269.0797,2762.0
2019-07-30 13:45:00,279.48,279.58,279.46,279.54,2100.0,269.1278,269.2241,269.1086,269.1856,2100.0
2019-07-30 13:50:00,279.54,279.58,279.43,279.5,2900.0,269.1856,269.2241,269.0797,269.1471,2900.0
2019-07-30 13:55:00,279.47,279.76,279.46,279.75,4200.0,269.1182,269.3975,269.1086,269.3878,4200.0
2019-07-30 14:00:00,279.76,280.25,279.72,280.25,4679.0,269.3975,269.8693,269.3589,269.8693,4679.0
2019-07-30 14:05:00,280.31,280.31,279.85,279.93,2453.0,269.9271,269.9271,269.4841,269.5612,2453.0
2019-07-30 14:10:00,279.95,279.95,279.78,279.87,2200.0,269.5804,269.5804,269.4167,269.5034,2200.0
2019-07-30 14:15:00,279.93,280.0,279.81,279.81,3985.0,269.5612,269.6286,269.4456,269.4456,3985.0
2019-07-30 14:20:00,279.89,279.89,279.75,279.86,2779.0,269.5226,269.5226,269.3878,269.4937,2779.0
2019-07-30 14:25:00,279.8,279.86,279.56,279.56,3426.0,269.436,269.4937,269.2049,269.2049,3426.0
2019-07-30 14:30:00,279.66,279.8,279.56,279.76,8133.0,269.3012,269.436,269.2049,269.3975,8133.0
2019-07-30 14:35:00,279.78,279.85,279.71,279.75,3500.0,269.4167,269.4841,269.3493,269.3878,3500.0
2019-07-30 14:40:00,279.75,279.76,279.68,279.74,4514.0,269.3878,269.3975,269.3204,269.3782,4514.0
2019-07-30 14:45:00,279.74,279.87,279.62,279.87,7283.0,269.3782,269.5034,269.2626,269.5034,7283.0
2019-07-30 14:50:00,279.84,280.11,279.84,279.98,3120.0,269.4745,269.7345,269.4745,269.6093,3120.0
2019-07-30 14:55:00,279.9,279.98,279.88,279.96,1600.0,269.5323,269.6093,269.513,269.59,1600.0
2019-07-30 15:00:00,280.0,280.07,279.89,280.03,1700.0,269.6286,269.696,269.5226,269.6575,1700.0
2019-07-30 15:05:00,279.89,279.9,279.71,279.77,4633.0,269.5226,269.5323,269.3493,269.4071,4633.0
2019-07-30 15:10:00,279.75,279.75,279.62,279.67,4200.0,269.3878,269.3878,269.2626,269.3108,4200.0
2019-07-30 15:15:00,279.73,279.84,279.64,279.7,10289.0,269.3686,269.4745,269.2819,269.3397,10289.0
2019-07-30 15:20:00,279.68,279.71,279.42,279.54,10586.0,269.3204,269.3493,269.07,269.1856,10586.0
2019-07-30 15:25:00,279.5,279.68,279.4,279.41,6728.0,269.1471,269.3204,269.0508,269.0604,6728.0
2019-07-30 15:30:00,279.42,279.47,279.31,279.32,8548.0,269.07,269.1182,268.9641,268.9737,8548.0
2019-07-30 15:35:00,279.25,279.46,279.2,279.44,8800.0,268.9063,269.1086,268.8582,269.0893,8800.0
2019-07-30 15:40:00,279.48,279.54,279.39,279.47,7500.0,269.1278,269.1856,269.0412,269.1182,7500.0
2019-07-30 15:45:00,279.47,279.64,279.45,279.61,10804.0,269.1182,269.2819,269.0989,269.253,10804.0
2019-07-30 15:50:00,279.62,279.66,279.46,279.49,14664.0,269.2626,269.3012,269.1086,269.1375,14664.0
2019-07-30 15:55:00,279.5,279.72,279.28,279.72,36267.0,269.1471,269.3589,268.9352,269.3589,36267.0
2019-07-31 09:30:00,278.77,279.53,278.77,279.08,15740.0,268.4441,269.176,268.4441,268.7426,15740.0
2019-07-31 09:35:00,279.09,279.89,278.59,279.44,9682.0,268.7523,269.5226,268.2708,269.0893,9682.0
2019-07-31 09:40:00,279.52,280.42,279.52,279.62,2200.0,269.1663,270.033,269.1663,269.2626,2200.0
2019-07-31 09:45:00,279.79,279.79,278.88,279.36,9011.0,269.4263,269.4263,268.55,269.0123,9011.0
2019-07-31 09:50:00,279.21,280.02,279.13,279.64,4986.0,268.8678,269.6478,268.7908,269.2819,4986.0
2019-07-31 09:55:00,279.8,280.06,279.61,280.06,2019.0,269.436,269.6863,269.253,269.6863,2019.0
2019-07-31 10:00:00,279.92,280.18,279.79,280.06,11132.0,269.5515,269.8019,269.4263,269.6863,11132.0
2019-07-31 10:05:00,279.95,280.15,279.74,280.09,6650.0,269.5804,269.773,269.3782,269.7152,6650.0
2019-07-31 10:10:00,280.16,280.29,279.52,279.52,3032.0,269.7826,269.9078,269.1663,269.1663,3032.0
2019-07-31 10:15:00,279.61,280.02,279.45,279.92,4200.0,269.253,269.6478,269.0989,269.5515,4200.0
2019-07-31 10:20:00,279.88,280.41,279.88,280.41,2100.0,269.513,270.0234,269.513,270.0234,2100.0
2019-07-31 10:25:00,280.47,280.66,280.16,280.56,2308.0,270.0812,270.2641,269.7826,270.1678,2308.0
2019-07-31 10:30:00,280.4,280.45,279.99,280.12,2111.0,270.0137,270.0619,269.6189,269.7441,2111.0
2019-07-31 10:35:00,280.1,280.34,279.96,280.27,3150.0,269.7249,269.956,269.59,269.8886,3150.0
2019-07-31 10:40:00,280.18,280.24,279.93,280.09,5649.0,269.8019,269.8597,269.5612,269.7152,5649.0
2019-07-31 10:45:00,280.06,280.15,279.92,280.04,3425.0,269.6863,269.773,269.5515,269.6671,3425.0
2019-07-31 10:50:00,280.03,280.32,280.02,280.19,2600.0,269.6575,269.9367,269.6478,269.8115,2600.0
2019-07-31 10:55:00,280.2,280.49,280.2,280.42,3425.0,269.8212,270.1004,269.8212,270.033,3425.0
2019-07-31 11:00:00,280.54,281.0,280.54,280.97,2234.0,270.1486,270.5915,270.1486,270.5626,2234.0
2019-07-31 11:05:00,281.01,281.02,280.83,280.85,1308.0,270.6012,270.6108,270.4278,270.4471,1308.0
2019-07-31 11:10:00,280.91,281.03,280.67,280.72,2300.0,270.5049,270.6204,270.2737,270.3219,2300.0
2019-07-31 11:15:00,280.62,281.09,280.53,280.96,3881.0,270.2256,270.6782,270.1389,270.553,3881.0
2019-07-31 11:20:00,280.95,281.07,280.92,281.06,3200.0,270.5434,270.6589,270.5145,270.6493,3200.0
2019-07-31 11:25:00,281.13,281.14,280.86,280.88,2135.0,270.7167,270.7263,270.4567,270.476,2135.0
2019-07-31 11:30:00,280.9,281.3,280.9,281.2,3640.0,270.4952,270.8804,270.4952,270.7841,3640.0
2019-07-31 11:35:00,281.22,281.34,280.74,280.97,3800.0,270.8034,270.9189,270.3412,270.5626,3800.0
2019-07-31 11:40:00,281.1,281.1,280.62,280.9,2215.0,270.6878,270.6878,270.2256,270.4952,2215.0
2019-07-31 11:45:00,280.82,281.1,280.8,281.0,1700.0,270.4182,270.6878,270.3989,270.5915,1700.0
2019-07-31 11:50:00,280.96,281.16,280.95,281.11,2100.0,270.553,270.7456,270.5434,270.6974,2100.0
2019-07-31 11:55:00,281.09,281.29,281.09,281.21,2096.0,270.6782,270.8708,270.6782,270.7937,2096.0
2019-07-31 12:00:00,281.17,281.17,281.02,281.1,1939.0,270.7552,270.7552,270.6108,270.6878,1939.0
2019-07-31 12:05:00,281.14,281.26,281.09,281.18,3191.0,270.7263,270.8419,270.6782,270.7649,3191.0
2019-07-31 12:10:00,281.26,281.26,281.0,281.11,2600.0,270.8419,270.8419,270.5915,270.6974,2600.0
2019-07-31 12:15:00,280.99,281.25,280.85,281.25,2925.0,270.5819,270.8323,270.4471,270.8323,2925.0
2019-07-31 12:20:00,281.24,281.32,280.98,281.01,3400.0,270.8226,270.8997,270.5723,270.6012,3400.0
2019-07-31 12:25:00,281.08,281.13,280.82,280.94,2500.0,270.6686,270.7167,270.4182,270.5337,2500.0
2019-07-31 12:30:00,280.87,280.88,280.52,280.62,3000.0,270.4663,270.476,270.1293,270.2256,3000.0
2019-07-31 12:35:00,280.66,280.66,280.26,280.28,3280.0,270.2641,270.2641,269.8789,269.8982,3280.0
2019-07-31 12:40:00,280.39,280.65,280.39,280.65,1500.0,270.0041,270.2545,270.0041,270.2545,1500.0
2019-07-31 12:45:00,280.68,280.82,280.54,280.54,1800.0,270.2834,270.4182,270.1486,270.1486,1800.0
2019-07-31 12:50:00,280.56,280.61,280.45,280.53,1100.0,270.1678,270.216,270.0619,270.1389,1100.0
2019-07-31 12:55:00,280.49,280.49,280.34,280.37,1000.0,270.1004,270.1004,269.956,269.9849,1000.0
2019-07-31 13:00:00,280.48,280.54,280.41,280.51,1474.0,270.0908,270.1486,270.0234,270.1197,1474.0
2019-07-31 13:05:00,280.51,280.61,280.51,280.61,1500.0,270.1197,270.216,270.1197,270.216,1500.0
2019-07-31 13:10:00,280.55,280.55,280.46,280.46,800.0,270.1582,270.1582,270.0715,270.0715,800.0
2019-07-31 13:15:00,280.4,280.41,280.03,280.04,1617.0,270.0137,270.0234,269.6575,269.6671,1617.0
2019-07-31 13:20:00,280.03,280.13,280.0,280.0,2048.0,269.6575,269.7537,269.6286,269.6286,2048.0
2019-07-31 13:25:00,280.0,280.03,279.71,279.91,13120.0,269.6286,269.6575,269.3493,269.5419,13120.0
2019-07-31 13:30:00,279.83,280.26,279.83,280.25,3745.0,269.4649,269.8789,269.4649,269.8693,3745.0
2019-07-31 13:35:00,280.44,280.46,280.38,280.38,800.0,270.0523,270.0715,269.9945,269.9945,800.0
2019-07-31 13:40:00,280.25,280.35,280.19,280.22,2200.0,269.8693,269.9656,269.8115,269.8404,2200.0
2019-07-31 13:45:00,280.27,280.47,280.22,280.39,2928.0,269.8886,270.0812,269.8404,270.0041,2928.0
2019-07-31 13:50:00,280.39,280.39,280.2,280.25,7600.0,270.0041,270.0041,269.8212,269.8693,7600.0
2019-07-31 13:55:00,280.25,280.52,280.05,280.16,4100.0,269.8693,270.1293,269.6767,269.7826,4100.0
2019-07-31 14:00:00,280.06,280.35,279.4,279.48,15128.0,269.6863,269.9656,269.0508,269.1278,15128.0
2019-07-31 14:05:00,279.92,280.56,279.7,279.96,6635.0,269.5515,270.1678,269.3397,269.59,6635.0
2019-07-31 14:10:00,279.86,280.4,279.86,280.25,5037.0,269.4937,270.0137,269.4937,269.8693,5037.0
2019-07-31 14:15:00,280.17,280.17,279.66,279.85,3900.0,269.7923,269.7923,269.3012,269.4841,3900.0
2019-07-31 14:20:00,279.75,279.9,279.55,279.9,9673.0,269.3878,269.5323,269.1952,269.5323,9673.0
2019-07-31 14:25:00,280.01,280.14,279.91,280.14,4416.0,269.6382,269.7634,269.5419,269.7634,4416.0
2019-07-31 14:30:00,280.07,280.31,280.07,280.19,5610.0,269.696,269.9271,269.696,269.8115,5610.0
2019-07-31 14:35:00,280.25,280.33,279.04,279.07,32707.0,269.8693,269.9463,268.7041,268.733,32707.0
2019-07-31 14:40:00,279.0,279.24,278.44,278.82,36052.0,268.6656,268.8967,268.1263,268.4923,36052.0
2019-07-31 14:45:00,278.88,279.0,277.6,277.72,55787.0,268.55,268.6656,267.3175,267.433,55787.0
2019-07-31 14:50:00,277.72,277.83,275.15,276.5,41083.0,267.433,267.5389,264.9582,266.2582,41083.0
2019-07-31 14:55:00,276.75,278.23,276.37,278.23,22803.0,266.4989,267.9241,266.133,267.9241,22803.0
2019-07-31 15:00:00,278.13,279.68,277.91,279.19,24109.0,267.8278,269.3204,267.616,268.8486,24109.0
2019-07-31 15:05:00,278.76,279.19,278.54,278.67,8474.0,268.4345,268.8486,268.2226,268.3478,8474.0
2019-07-31 15:10:00,278.66,278.8,278.18,278.58,6250.0,268.3382,268.473,267.876,268.2612,6250.0
2019-07-31 15:15:00,278.43,278.91,277.67,278.72,11230.0,268.1167,268.5789,267.3849,268.396,11230.0
2019-07-31 15:20:00,278.63,279.18,278.39,279.03,7979.0,268.3093,268.8389,268.0782,268.6945,7979.0
2019-07-31 15:25:00,279.14,279.33,278.89,279.11,11113.0,268.8004,268.9834,268.5597,268.7715,11113.0
2019-07-31 15:30:00,278.71,278.82,278.33,278.56,10847.0,268.3863,268.4923,268.0204,268.2419,10847.0
2019-07-31 15:35:00,278.48,279.01,278.48,278.9,15770.0,268.1649,268.6752,268.1649,268.5693,15770.0
2019-07-31 15:40:00,278.86,278.98,278.09,278.6,5400.0,268.5308,268.6463,267.7893,268.2804,5400.0
2019-07-31 15:45:00,278.75,278.75,278.1,278.1,8900.0,268.4249,268.4249,267.7989,267.7989,8900.0
2019-07-31 15:50:00,278.07,278.24,277.58,277.58,21713.0,267.7701,267.9338,267.2982,267.2982,21713.0
2019-07-31 15:55:00,277.73,278.02,277.25,277.25,63724.0,267.4426,267.7219,266.9804,266.9804,63724.0
2019-08-01 09:30:00,278.61,279.65,277.91,279.19,21896.0,268.29,269.2915,267.616,268.8486,21896.0
2019-08-01 09:35:00,279.15,280.59,279.14,280.4,13240.0,268.81,270.1967,268.8004,270.0137,13240.0
2019-08-01 09:40:00,280.32,280.48,279.45,280.02,4771.0,269.9367,270.0908,269.0989,269.6478,4771.0
2019-08-01 09:45:00,279.9,280.77,279.59,280.77,17212.0,269.5323,270.37,269.2337,270.37,17212.0
2019-08-01 09:50:00,280.82,280.83,280.25,280.5,8405.0,270.4182,270.4278,269.8693,270.11,8405.0
2019-08-01 09:55:00,280.24,280.34,280.0,280.18,3600.0,269.8597,269.956,269.6286,269.8019,3600.0
2019-08-01 10:00:00,280.1,280.53,279.82,279.86,7639.0,269.7249,270.1389,269.4552,269.4937,7639.0
2019-08-01 10:05:00,279.86,280.97,279.77,280.88,5974.0,269.4937,270.5626,269.4071,270.476,5974.0
2019-08-01 10:10:00,280.86,281.01,280.52,280.89,4000.0,270.4567,270.6012,270.1293,270.4856,4000.0
2019-08-01 10:15:00,280.66,281.08,280.42,280.88,2224.0,270.2641,270.6686,270.033,270.476,2224.0
2019-08-01 10:20:00,280.73,280.8,280.53,280.59,2500.0,270.3315,270.3989,270.1389,270.1967,2500.0
2019-08-01 10:25:00,280.75,281.36,280.66,281.36,5808.0,270.3508,270.9382,270.2641,270.9382,5808.0
2019-08-01 10:30:00,281.41,281.7,281.21,281.44,5943.0,270.9863,271.2656,270.7937,271.0152,5943.0
2019-08-01 10:35:00,281.45,281.79,281.23,281.72,5892.0,271.0249,271.3523,270.813,271.2849,5892.0
2019-08-01 10:40:00,281.82,282.12,281.72,282.09,5328.0,271.3811,271.67,271.2849,271.6411,5328.0
2019-08-01 10:45:00,282.21,282.38,282.16,282.34,3116.0,271.7567,271.9204,271.7086,271.8819,3116.0
2019-08-01 10:50:00,282.39,283.12,282.39,283.0,8304.0,271.93,272.633,271.93,272.5174,8304.0
2019-08-01 10:55:00,282.73,282.78,282.32,282.42,4900.0,272.2574,272.3056,271.8626,271.9589,4900.0
2019-08-01 11:00:00,282.37,282.77,282.18,282.53,4500.0,271.9108,272.296,271.7278,272.0648,4500.0
2019-08-01 11:05:00,282.31,282.4,281.8,281.96,3600.0,271.853,271.9397,271.3619,271.516,3600.0
2019-08-01 11:10:00,281.87,282.42,281.86,281.92,4516.0,271.4293,271.9589,271.4197,271.4774,4516.0
2019-08-01 11:15:00,282.07,282.08,281.75,282.06,4546.0,271.6219,271.6315,271.3137,271.6123,4546.0
2019-08-01 11:20:00,282.17,282.72,282.02,282.64,10754.0,271.7182,272.2478,271.5737,272.1708,10754.0
2019-08-01 11:25:00,282.69,283.14,282.68,283.05,2500.0,272.2189,272.6523,272.2093,272.5656,2500.0
2019-08-01 11:30:00,283.13,283.51,283.03,283.35,3500.0,272.6426,273.0085,272.5463,272.8545,3500.0
2019-08-01 11:35:00,283.22,283.46,283.1,283.41,2400.0,272.7293,272.9604,272.6137,272.9123,2400.0
2019-08-01 11:40:00,283.25,283.44,283.07,283.2,2941.0,272.7582,272.9411,272.5848,272.71,2941.0
2019-08-01 11:45:00,283.25,283.29,283.0,283.25,4800.0,272.7582,272.7967,272.5174,272.7582,4800.0
2019-08-01 11:50:00,283.16,283.17,282.89,282.92,4800.0,272.6715,272.6811,272.4115,272.4404,4800.0
2019-08-01 11:55:00,282.85,282.9,282.62,282.62,2833.0,272.373,272.4211,272.1515,272.1515,2833.0
2019-08-01 12:00:00,282.51,282.7,282.23,282.44,4000.0,272.0456,272.2286,271.776,271.9782,4000.0
2019-08-01 12:05:00,282.52,282.52,282.12,282.27,1400.0,272.0552,272.0552,271.67,271.8145,1400.0
2019-08-01 12:10:00,282.18,282.4,282.18,282.27,2422.0,271.7278,271.9397,271.7278,271.8145,2422.0
2019-08-01 12:15:00,282.29,282.41,282.17,282.36,6000.0,271.8337,271.9493,271.7182,271.9011,6000.0
2019-08-01 12:20:00,282.26,282.62,282.25,282.4,5233.0,271.8048,272.1515,271.7952,271.9397,5233.0
2019-08-01 12:25:00,282.43,282.46,282.35,282.35,2000.0,271.9686,271.9974,271.8915,271.8915,2000.0
2019-08-01 12:30:00,282.42,282.64,282.4,282.5,3114.0,271.9589,272.1708,271.9397,272.036,3114.0
2019-08-01 12:35:00,282.58,282.6,282.32,282.36,2600.0,272.113,272.1323,271.8626,271.9011,2600.0
2019-08-01 12:40:00,282.29,282.72,282.29,282.62,3865.0,271.8337,272.2478,271.8337,272.1515,3865.0
2019-08-01 12:45:00,282.48,282.65,282.48,282.56,2600.0,272.0167,272.1804,272.0167,272.0937,2600.0
2019-08-01 12:50:00,282.52,282.71,282.33,282.34,3436.0,272.0552,272.2382,271.8723,271.8819,3436.0
2019-08-01 12:55:00,282.32,282.51,282.12,282.43,3955.0,271.8626,272.0456,271.67,271.9686,3955.0
2019-08-01 13:00:00,282.45,282.46,282.17,282.37,3627.0,271.9878,271.9974,271.7182,271.9108,3627.0
2019-08-01 13:05:00,282.34,282.35,282.13,282.26,3292.0,271.8819,271.8915,271.6797,271.8048,3292.0
2019-08-01 13:10:00,282.21,282.37,282.12,282.37,3961.0,271.7567,271.9108,271.67,271.9108,3961.0
2019-08-01 13:15:00,282.44,282.62,282.42,282.6,4674.0,271.9782,272.1515,271.9589,272.1323,4674.0
2019-08-01 13:20:00,282.44,282.56,282.39,282.53,2407.0,271.9782,272.0937,271.93,272.0648,2407.0
2019-08-01 13:25:00,282.57,282.62,280.31,280.52,12371.0,272.1034,272.1515,269.9271,270.1293,12371.0
2019-08-01 13:30:00,280.43,281.17,279.99,280.25,21144.0,270.0426,270.7552,269.6189,269.8693,21144.0
2019-08-01 13:35:00,280.19,281.15,280.04,280.1,13502.0,269.8115,270.736,269.6671,269.7249,13502.0
2019-08-01 13:40:00,280.17,280.91,279.67,279.75,7868.0,269.7923,270.5049,269.3108,269.3878,7868.0
2019-08-01 13:45:00,279.74,280.74,279.68,280.5,4800.0,269.3782,270.3412,269.3204,270.11,4800.0
2019-08-01 13:50:00,280.48,280.53,279.0,279.09,16412.0,270.0908,270.1389,268.6656,268.7523,16412.0
2019-08-01 13:55:00,279.04,279.95,279.01,279.95,11953.0,268.7041,269.5804,268.6752,269.5804,11953.0
2019-08-01 14:00:00,279.84,280.08,278.88,278.88,5864.0,269.4745,269.7056,268.55,268.55,5864.0
2019-08-01 14:05:00,278.97,279.36,278.55,278.81,5927.0,268.6367,269.0123,268.2323,268.4826,5927.0
2019-08-01 14:10:00,278.67,279.73,278.04,279.66,24289.0,268.3478,269.3686,267.7412,269.3012,24289.0
2019-08-01 14:15:00,279.69,279.73,279.14,279.23,2700.0,269.33,269.3686,268.8004,268.8871,2700.0
2019-08-01 14:20:00,279.1,279.11,278.37,278.61,6201.0,268.7619,268.7715,268.0589,268.29,6201.0
2019-08-01 14:25:00,278.67,279.07,278.19,279.06,5718.0,268.3478,268.733,267.8856,268.7234,5718.0
2019-08-01 14:30:00,279.08,279.09,277.93,278.42,11867.0,268.7426,268.7523,267.6352,268.1071,11867.0
2019-08-01 14:35:00,278.4,278.59,277.72,277.72,13746.0,268.0878,268.2708,267.433,267.433,13746.0
2019-08-01 14:40:00,277.83,278.15,277.5,277.61,15745.0,267.5389,267.8471,267.2212,267.3271,15745.0
2019-08-01 14:45:00,277.45,278.43,277.45,278.42,10208.0,267.173,268.1167,267.173,268.1071,10208.0
2019-08-01 14:50:00,278.54,278.93,278.46,278.46,4900.0,268.2226,268.5982,268.1456,268.1456,4900.0
2019-08-01 14:55:00,278.13,278.41,277.81,278.02,7270.0,267.8278,268.0975,267.5197,267.7219,7270.0
2019-08-01 15:00:00,277.97,278.37,277.8,278.3,8008.0,267.6738,268.0589,267.5101,267.9915,8008.0
2019-08-01 15:05:00,278.23,278.3,277.52,277.52,4579.0,267.9241,267.9915,267.2404,267.2404,4579.0
2019-08-01 15:10:00,277.64,278.18,277.41,278.09,21747.0,267.356,267.876,267.1345,267.7893,21747.0
2019-08-01 15:15:00,278.07,279.04,277.79,278.97,14394.0,267.7701,268.7041,267.5004,268.6367,14394.0
2019-08-01 15:20:00,278.93,279.1,278.83,279.09,10936.0,268.5982,268.7619,268.5019,268.7523,10936.0
2019-08-01 15:25:00,279.16,279.5,278.83,278.95,8285.0,268.8197,269.1471,268.5019,268.6175,8285.0
2019-08-01 15:30:00,279.01,279.15,278.65,279.0,18471.0,268.6752,268.81,268.3286,268.6656,18471.0
2019-08-01 15:35:00,278.98,279.36,278.79,279.2,9645.0,268.6463,269.0123,268.4634,268.8582,9645.0
2019-08-01 15:40:00,279.32,279.47,278.89,279.1,16733.0,268.9737,269.1182,268.5597,268.7619,16733.0
2019-08-01 15:45:00,279.15,279.42,278.76,278.88,14420.0,268.81,269.07,268.4345,268.55,14420.0
2019-08-01 15:50:00,278.75,278.79,277.37,277.48,28718.0,268.4249,268.4634,267.096,267.2019,28718.0
2019-08-01 15:55:00,277.65,278.28,277.07,277.95,92620.0,267.3656,267.9723,266.8071,267.6545,92620.0
2019-08-02 09:30:00,277.83,279.49,276.91,277.8,30910.0,267.5389,269.1375,266.653,267.5101,30910.0
2019-08-02 09:35:00,277.93,278.28,276.84,278.05,12749.0,267.6352,267.9723,266.5856,267.7508,12749.0
2019-08-02 09:40:00,277.45,277.69,277.0,277.17,12279.0,267.173,267.4041,266.7397,266.9034,12279.0
2019-08-02 09:45:00,277.0,277.43,276.11,276.39,16750.0,266.7397,267.1538,265.8827,266.1523,16750.0
2019-08-02 09:50:00,276.4,277.73,276.22,277.07,10213.0,266.1619,267.4426,265.9886,266.8071,10213.0
2019-08-02 09:55:00,277.11,277.32,276.47,276.87,9676.0,266.8456,267.0478,266.2293,266.6145,9676.0
2019-08-02 10:00:00,276.86,277.5,276.39,276.47,14039.0,266.6049,267.2212,266.1523,266.2293,14039.0
2019-08-02 10:05:00,276.67,276.84,275.77,276.0,4883.0,266.4219,266.5856,265.5552,265.7767,4883.0
2019-08-02 10:10:00,276.0,276.4,275.83,276.12,19419.0,265.7767,266.1619,265.613,265.8923,19419.0
2019-08-02 10:15:00,276.16,276.51,275.7,275.7,7970.0,265.9308,266.2678,265.4878,265.4878,7970.0
2019-08-02 10:20:00,275.79,276.02,275.35,276.0,19381.0,265.5745,265.796,265.1508,265.7767,19381.0
2019-08-02 10:25:00,276.01,276.36,275.86,276.36,7100.0,265.7864,266.1234,265.6419,266.1234,7100.0
2019-08-02 10:30:00,276.37,276.39,275.32,275.44,18904.0,266.133,266.1523,265.1219,265.2375,18904.0
2019-08-02 10:35:00,275.44,276.04,275.34,275.96,13982.0,265.2375,265.8152,265.1412,265.7382,13982.0
2019-08-02 10:40:00,275.86,276.07,275.31,275.48,22574.0,265.6419,265.8441,265.1123,265.276,22574.0
2019-08-02 10:45:00,275.34,275.46,274.93,275.0,14406.0,265.1412,265.2567,264.7464,264.8138,14406.0
2019-08-02 10:50:00,275.0,275.16,274.45,274.5,10973.0,264.8138,264.9678,264.2841,264.3323,10973.0
2019-08-02 10:55:00,274.5,274.9,274.39,274.39,8218.0,264.3323,264.7175,264.2264,264.2264,8218.0
2019-08-02 11:00:00,274.35,274.38,273.9,274.05,6664.0,264.1878,264.2167,263.7545,263.899,6664.0
2019-08-02 11:05:00,274.12,274.4,273.93,274.07,7187.0,263.9664,264.236,263.7834,263.9182,7187.0
2019-08-02 11:10:00,274.06,274.71,274.03,274.71,5861.0,263.9086,264.5345,263.8797,264.5345,5861.0
2019-08-02 11:15:00,274.65,275.33,274.51,275.04,4017.0,264.4767,265.1315,264.3419,264.8523,4017.0
2019-08-02 11:20:00,274.81,275.04,274.46,274.52,5789.0,264.6308,264.8523,264.2938,264.3515,5789.0
2019-08-02 11:25:00,274.53,275.42,274.46,275.42,20458.0,264.3612,265.2182,264.2938,265.2182,20458.0
2019-08-02 11:30:00,275.33,275.53,275.02,275.15,45778.0,265.1315,265.3241,264.833,264.9582,45778.0
2019-08-02 11:35:00,275.1,275.31,274.7,274.71,13247.0,264.9101,265.1123,264.5249,264.5345,13247.0
2019-08-02 11:40:00,274.71,274.87,274.13,274.18,20581.0,264.5345,264.6886,263.976,264.0241,20581.0
2019-08-02 11:45:00,274.15,274.32,274.02,274.18,4687.0,263.9953,264.159,263.8701,264.0241,4687.0
2019-08-02 11:50:00,274.29,274.33,273.73,274.33,8315.0,264.1301,264.1686,263.5908,264.1686,8315.0
2019-08-02 11:55:00,274.28,274.56,274.13,274.48,8845.0,264.1204,264.3901,263.976,264.313,8845.0
2019-08-02 12:00:00,274.44,274.5,274.2,274.33,2738.0,264.2745,264.3323,264.0434,264.1686,2738.0
2019-08-02 12:05:00,274.37,274.37,273.84,274.26,3100.0,264.2071,264.2071,263.6967,264.1012,3100.0
2019-08-02 12:10:00,274.24,274.92,274.24,274.79,14750.0,264.0819,264.7367,264.0819,264.6115,14750.0
2019-08-02 12:15:00,274.81,274.85,274.48,274.6,18209.0,264.6308,264.6693,264.313,264.4286,18209.0
2019-08-02 12:20:00,274.69,275.15,274.37,274.78,29415.0,264.5152,264.9582,264.2071,264.6019,29415.0
2019-08-02 12:25:00,274.86,274.91,274.19,274.6,21810.0,264.679,264.7271,264.0338,264.4286,21810.0
2019-08-02 12:30:00,274.55,274.6,274.22,274.43,7554.0,264.3804,264.4286,264.0627,264.2649,7554.0
2019-08-02 12:35:00,274.35,274.46,274.17,274.3,3814.0,264.1878,264.2938,264.0145,264.1397,3814.0
2019-08-02 12:40:00,274.25,274.3,273.97,274.1,7014.0,264.0915,264.1397,263.8219,263.9471,7014.0
2019-08-02 12:45:00,273.99,274.11,273.85,273.85,9254.0,263.8412,263.9567,263.7064,263.7064,9254.0
2019-08-02 12:50:00,273.94,274.16,273.9,274.0,10116.0,263.793,264.0049,263.7545,263.8508,10116.0
2019-08-02 12:55:00,274.0,274.13,273.94,274.0,12300.0,263.8508,263.976,263.793,263.8508,12300.0
2019-08-02 13:00:00,273.98,274.43,273.84,274.18,10400.0,263.8315,264.2649,263.6967,264.0241,10400.0
2019-08-02 13:05:00,274.2,274.33,274.01,274.21,8260.0,264.0434,264.1686,263.8604,264.053,8260.0
2019-08-02 13:10:00,274.18,274.18,273.84,273.9,7835.0,264.0241,264.0241,263.6967,263.7545,7835.0
2019-08-02 13:15:00,273.9,273.94,273.67,273.82,7287.0,263.7545,263.793,263.533,263.6775,7287.0
2019-08-02 13:20:00,273.78,273.92,273.66,273.78,5221.0,263.639,263.7738,263.5234,263.639,5221.0
2019-08-02 13:25:00,273.75,273.88,273.7,273.88,6623.0,263.6101,263.7353,263.5619,263.7353,6623.0
2019-08-02 13:30:00,273.86,273.95,273.63,273.84,10440.0,263.716,263.8027,263.4945,263.6967,10440.0
2019-08-02 13:35:00,273.7,273.83,273.35,273.46,5006.0,263.5619,263.6871,263.2249,263.3308,5006.0
2019-08-02 13:40:00,273.52,273.65,273.42,273.48,7186.0,263.3886,263.5138,263.2923,263.3501,7186.0
2019-08-02 13:45:00,273.38,273.56,273.18,273.25,11556.0,263.2538,263.4271,263.0612,263.1286,11556.0
2019-08-02 13:50:00,273.25,273.54,273.19,273.54,9801.0,263.1286,263.4078,263.0708,263.4078,9801.0
2019-08-02 13:55:00,273.58,273.8,273.42,273.59,5600.0,263.4464,263.6582,263.2923,263.456,5600.0
2019-08-02 14:00:00,273.5,274.06,273.33,273.89,3584.0,263.3693,263.9086,263.2056,263.7449,3584.0
2019-08-02 14:05:00,273.89,274.34,273.89,274.17,3103.0,263.7449,264.1782,263.7449,264.0145,3103.0
2019-08-02 14:10:00,274.12,274.33,274.08,274.25,5383.0,263.9664,264.1686,263.9278,264.0915,5383.0
2019-08-02 14:15:00,274.18,274.26,273.94,274.09,3400.0,264.0241,264.1012,263.793,263.9375,3400.0
2019-08-02 14:20:00,274.22,274.59,274.1,274.48,3688.0,264.0627,264.419,263.9471,264.313,3688.0
2019-08-02 14:25:00,274.6,274.68,274.21,274.23,3926.0,264.4286,264.5056,264.053,264.0723,3926.0
2019-08-02 14:30:00,274.25,274.35,274.02,274.03,2895.0,264.0915,264.1878,263.8701,263.8797,2895.0
2019-08-02 14:35:00,274.12,275.2,274.08,275.2,14588.0,263.9664,265.0064,263.9278,265.0064,14588.0
2019-08-02 14:40:00,275.07,275.24,274.91,275.04,4641.0,264.8812,265.0449,264.7271,264.8523,4641.0
2019-08-02 14:45:00,275.01,275.14,274.44,274.54,3000.0,264.8234,264.9486,264.2745,264.3708,3000.0
2019-08-02 14:50:00,274.47,274.59,274.4,274.41,9364.0,264.3034,264.419,264.236,264.2456,9364.0
2019-08-02 14:55:00,274.25,274.4,274.2,274.33,4300.0,264.0915,264.236,264.0434,264.1686,4300.0
2019-08-02 15:00:00,274.45,274.57,274.32,274.48,4954.0,264.2841,264.3997,264.159,264.313,4954.0
2019-08-02 15:05:00,274.42,274.48,274.17,274.26,8671.0,264.2552,264.313,264.0145,264.1012,8671.0
2019-08-02 15:10:00,274.25,274.31,273.98,274.0,10797.0,264.0915,264.1493,263.8315,263.8508,10797.0
2019-08-02 15:15:00,273.99,274.29,273.93,274.13,8385.0,263.8412,264.1301,263.7834,263.976,8385.0
2019-08-02 15:20:00,274.1,274.85,274.09,274.85,5727.0,263.9471,264.6693,263.9375,264.6693,5727.0
2019-08-02 15:25:00,274.78,275.25,274.78,275.0,5084.0,264.6019,265.0545,264.6019,264.8138,5084.0
2019-08-02 15:30:00,274.93,275.25,274.73,274.73,11006.0,264.7464,265.0545,264.5538,264.5538,11006.0
2019-08-02 15:35:00,274.7,275.93,274.64,275.15,16286.0,264.5249,265.7093,264.4671,264.9582,16286.0
2019-08-02 15:40:00,275.22,275.43,275.05,275.22,12200.0,265.0256,265.2278,264.8619,265.0256,12200.0
2019-08-02 15:45:00,275.22,275.25,274.54,274.55,11242.0,265.0256,265.0545,264.3708,264.3804,11242.0
2019-08-02 15:50:00,274.59,274.66,274.09,274.1,23027.0,264.419,264.4864,263.9375,263.9471,23027.0
2019-08-02 15:55:00,274.26,274.81,274.09,274.72,45750.0,264.1012,264.6308,263.9375,264.5441,45750.0
2019-08-05 09:30:00,268.98,268.98,266.99,268.38,35025.0,259.0168,259.0168,257.1005,258.439,35025.0
2019-08-05 09:35:00,268.13,268.41,267.48,267.5,10867.0,258.1982,258.4679,257.5723,257.5916,10867.0
2019-08-05 09:40:00,267.93,268.2,267.31,267.58,14411.0,258.0056,258.2656,257.4086,257.6686,14411.0
2019-08-05 09:45:00,267.39,267.5,266.57,267.21,24177.0,257.4856,257.5916,256.696,257.3123,24177.0
2019-08-05 09:50:00,267.04,267.78,266.57,267.78,11326.0,257.1486,257.8612,256.696,257.8612,11326.0
2019-08-05 09:55:00,268.0,269.7,268.0,269.7,14062.0,258.0731,259.7101,258.0731,259.7101,14062.0
2019-08-05 10:00:00,269.41,269.74,269.13,269.25,17524.0,259.4308,259.7486,259.1612,259.2768,17524.0
2019-08-05 10:05:00,269.34,269.44,268.82,268.86,15778.0,259.3634,259.4597,258.8627,258.9012,15778.0
2019-08-05 10:10:00,268.79,268.83,268.05,268.79,9750.0,258.8338,258.8723,258.1212,258.8338,9750.0
2019-08-05 10:15:00,268.77,268.92,268.25,268.4,6231.0,258.8145,258.959,258.3138,258.4582,6231.0
2019-08-05 10:20:00,268.19,269.29,268.19,268.43,11662.0,258.256,259.3153,258.256,258.4871,11662.0
2019-08-05 10:25:00,268.44,268.76,268.44,268.66,8113.0,258.4968,258.8049,258.4968,258.7086,8113.0
2019-08-05 10:30:00,268.53,268.83,268.32,268.32,14075.0,258.5834,258.8723,258.3812,258.3812,14075.0
2019-08-05 10:35:00,268.31,268.74,267.94,268.15,8426.0,258.3716,258.7856,258.0153,258.2175,8426.0
2019-08-05 10:40:00,268.05,268.24,267.83,267.92,11577.0,258.1212,258.3042,257.9093,257.996,11577.0
2019-08-05 10:45:00,267.75,268.09,267.62,267.89,7516.0,257.8323,258.1597,257.7071,257.9671,7516.0
2019-08-05 10:50:00,267.78,268.55,267.75,268.12,14233.0,257.8612,258.6027,257.8323,258.1886,14233.0
2019-08-05 10:55:00,268.23,268.43,267.8,268.43,10699.0,258.2945,258.4871,257.8805,258.4871,10699.0
2019-08-05 11:00:00,268.31,268.44,268.19,268.28,14541.0,258.3716,258.4968,258.256,258.3427,14541.0
2019-08-05 11:05:00,268.43,268.5,268.34,268.37,5513.0,258.4871,258.5545,258.4005,258.4293,5513.0
2019-08-05 11:10:00,268.24,269.36,268.23,269.07,4337.0,258.3042,259.3827,258.2945,259.1034,4337.0
2019-08-05 11:15:00,268.9,269.22,268.69,269.22,3481.0,258.9397,259.2479,258.7375,259.2479,3481.0
2019-08-05 11:20:00,269.04,269.13,268.47,268.47,6634.0,259.0745,259.1612,258.5256,258.5256,6634.0
2019-08-05 11:25:00,268.69,268.79,268.24,268.44,10350.0,258.7375,258.8338,258.3042,258.4968,10350.0
2019-08-05 11:30:00,268.34,268.69,268.24,268.38,9917.0,258.4005,258.7375,258.3042,258.439,9917.0
2019-08-05 11:35:00,268.44,268.53,268.13,268.35,8105.0,258.4968,258.5834,258.1982,258.4101,8105.0
2019-08-05 11:40:00,268.31,268.5,267.98,268.0,4906.0,258.3716,258.5545,258.0538,258.0731,4906.0
2019-08-05 11:45:00,267.91,268.24,267.9,268.06,4700.0,257.9864,258.3042,257.9768,258.1308,4700.0
2019-08-05 11:50:00,267.99,268.21,267.87,268.2,5400.0,258.0634,258.2753,257.9479,258.2656,5400.0
2019-08-05 11:55:00,268.16,268.39,267.9,267.9,6372.0,258.2271,258.4486,257.9768,257.9768,6372.0
2019-08-05 12:00:00,267.94,268.0,266.95,267.3,41544.0,258.0153,258.0731,257.0619,257.399,41544.0
2019-08-05 12:05:00,267.23,267.47,267.17,267.19,6500.0,257.3316,257.5627,257.2738,257.2931,6500.0
2019-08-05 12:10:00,266.99,267.33,266.94,267.33,10922.0,257.1005,257.4279,257.0523,257.4279,10922.0
2019-08-05 12:15:00,267.42,267.51,267.26,267.37,19000.0,257.5145,257.6012,257.3605,257.4664,19000.0
2019-08-05 12:20:00,267.37,267.71,267.27,267.65,3310.0,257.4664,257.7938,257.3701,257.736,3310.0
2019-08-05 12:25:00,267.66,267.72,266.99,267.15,3511.0,257.7456,257.8034,257.1005,257.2545,3511.0
2019-08-05 12:30:00,267.12,267.51,267.06,267.24,4903.0,257.2256,257.6012,257.1679,257.3412,4903.0
2019-08-05 12:35:00,267.17,267.38,266.98,267.08,4001.0,257.2738,257.476,257.0908,257.1871,4001.0
2019-08-05 12:40:00,267.15,267.15,266.82,266.91,8300.0,257.2545,257.2545,256.9368,257.0234,8300.0
2019-08-05 12:45:00,266.75,266.86,266.67,266.73,10280.0,256.8694,256.9753,256.7923,256.8501,10280.0
2019-08-05 12:50:00,266.44,266.63,266.36,266.55,7700.0,256.5708,256.7538,256.4938,256.6768,7700.0
2019-08-05 12:55:00,266.53,266.59,266.2,266.29,18350.0,256.6575,256.7153,256.3397,256.4264,18350.0
2019-08-05 13:00:00,266.18,266.53,266.12,266.42,7441.0,256.3205,256.6575,256.2627,256.5516,7441.0
2019-08-05 13:05:00,266.4,266.63,266.34,266.58,2100.0,256.5323,256.7538,256.4745,256.7056,2100.0
2019-08-05 13:10:00,266.71,266.71,266.27,266.49,4554.0,256.8308,256.8308,256.4071,256.619,4554.0
2019-08-05 13:15:00,266.35,266.61,266.34,266.57,3236.0,256.4842,256.7345,256.4745,256.696,3236.0
2019-08-05 13:20:00,266.43,266.66,266.43,266.5,4046.0,256.5612,256.7827,256.5612,256.6286,4046.0
2019-08-05 13:25:00,266.51,266.64,266.43,266.55,6069.0,256.6382,256.7634,256.5612,256.6768,6069.0
2019-08-05 13:30:00,266.41,266.68,266.36,266.37,7581.0,256.5419,256.8019,256.4938,256.5034,7581.0
2019-08-05 13:35:00,266.45,266.66,266.09,266.57,10355.0,256.5805,256.7827,256.2338,256.696,10355.0
2019-08-05 13:40:00,266.75,266.75,265.81,265.82,18619.0,256.8694,256.8694,255.9642,255.9738,18619.0
2019-08-05 13:45:00,265.6,265.64,265.4,265.49,4771.0,255.7619,255.8005,255.5694,255.656,4771.0
2019-08-05 13:50:00,265.54,265.62,265.18,265.33,6520.0,255.7042,255.7812,255.3575,255.502,6520.0
2019-08-05 13:55:00,265.38,265.38,264.92,265.19,8636.0,255.5501,255.5501,255.1071,255.3671,8636.0
2019-08-05 14:00:00,265.25,265.25,264.93,265.18,9516.0,255.4249,255.4249,255.1168,255.3575,9516.0
2019-08-05 14:05:00,264.98,265.1,264.78,264.85,9973.0,255.1649,255.2805,254.9723,255.0397,9973.0
2019-08-05 14:10:00,264.82,265.3,264.5,265.3,6536.0,255.0108,255.4731,254.7027,255.4731,6536.0
2019-08-05 14:15:00,265.11,265.44,264.88,264.88,4516.0,255.2901,255.6079,255.0686,255.0686,4516.0
2019-08-05 14:20:00,264.75,264.94,264.48,264.71,6608.0,254.9434,255.1264,254.6834,254.9049,6608.0
2019-08-05 14:25:00,264.58,264.58,264.05,264.09,11346.0,254.7797,254.7797,254.2694,254.3079,11346.0
2019-08-05 14:30:00,263.98,264.05,263.42,264.03,5100.0,254.202,254.2694,253.6627,254.2501,5100.0
2019-08-05 14:35:00,264.03,264.28,263.93,264.06,8004.0,254.2501,254.4908,254.1538,254.279,8004.0
2019-08-05 14:40:00,264.02,264.31,263.86,263.9,23971.0,254.2405,254.5197,254.0864,254.1249,23971.0
2019-08-05 14:45:00,263.86,264.15,263.58,263.63,9050.0,254.0864,254.3657,253.8168,253.8649,9050.0
2019-08-05 14:50:00,263.48,263.83,263.36,263.5,11954.0,253.7205,254.0575,253.6049,253.7397,11954.0
2019-08-05 14:55:00,263.35,263.47,262.78,263.21,11081.0,253.5953,253.7108,253.0464,253.4605,11081.0
2019-08-05 15:00:00,263.16,263.59,262.51,262.51,12668.0,253.4123,253.8264,252.7864,252.7864,12668.0
2019-08-05 15:05:00,262.48,262.5,261.94,262.15,16738.0,252.7575,252.7768,252.2375,252.4397,16738.0
2019-08-05 15:10:00,262.14,263.36,262.14,263.18,9377.0,252.4301,253.6049,252.4301,253.4316,9377.0
2019-08-05 15:15:00,263.18,263.98,262.6,263.91,15803.0,253.4316,254.202,252.8731,254.1345,15803.0
2019-08-05 15:20:00,264.06,264.22,263.5,263.5,11340.0,254.279,254.4331,253.7397,253.7397,11340.0
2019-08-05 15:25:00,263.96,264.38,263.12,263.12,10586.0,254.1827,254.5871,253.3738,253.3738,10586.0
2019-08-05 15:30:00,263.2,263.63,262.67,263.36,17796.0,253.4508,253.8649,252.9405,253.6049,17796.0
2019-08-05 15:35:00,263.38,263.99,263.12,263.91,22638.0,253.6242,254.2116,253.3738,254.1345,22638.0
2019-08-05 15:40:00,264.04,264.56,263.78,264.47,24186.0,254.2597,254.7605,254.0094,254.6738,24186.0
2019-08-05 15:45:00,264.62,264.88,263.54,263.77,22207.0,254.8183,255.0686,253.7783,253.9997,22207.0
2019-08-05 15:50:00,263.7,264.14,263.34,263.97,28208.0,253.9323,254.356,253.5857,254.1923,28208.0
2019-08-05 15:55:00,263.91,264.13,263.36,263.5,71202.0,254.1345,254.3464,253.6049,253.7397,71202.0
2019-08-06 09:30:00,266.74,268.89,266.35,268.07,40581.0,256.8597,258.9301,256.4842,258.1405,40581.0
2019-08-06 09:35:00,268.0,268.16,267.31,267.96,17452.0,258.0731,258.2271,257.4086,258.0345,17452.0
2019-08-06 09:40:00,267.91,268.03,267.16,267.37,13909.0,257.9864,258.1019,257.2642,257.4664,13909.0
2019-08-06 09:45:00,267.15,268.05,266.83,267.53,14599.0,257.2545,258.1212,256.9464,257.6205,14599.0
2019-08-06 09:50:00,267.44,268.12,267.12,267.47,18416.0,257.5338,258.1886,257.2256,257.5627,18416.0
2019-08-06 09:55:00,267.49,268.35,267.39,268.35,4531.0,257.5819,258.4101,257.4856,258.4101,4531.0
2019-08-06 10:00:00,268.28,269.34,268.24,268.9,7457.0,258.3427,259.3634,258.3042,258.9397,7457.0
2019-08-06 10:05:00,268.95,269.0,268.14,268.14,7091.0,258.9879,259.036,258.2079,258.2079,7091.0
2019-08-06 10:10:00,268.22,268.23,266.94,266.94,15753.0,258.2849,258.2945,257.0523,257.0523,15753.0
2019-08-06 10:15:00,266.39,266.94,266.19,266.3,5603.0,256.5227,257.0523,256.3301,256.436,5603.0
2019-08-06 10:20:00,266.32,267.1,266.16,266.67,10471.0,256.4553,257.2064,256.3012,256.7923,10471.0
2019-08-06 10:25:00,266.8,267.47,266.4,266.41,10349.0,256.9175,257.5627,256.5323,256.5419,10349.0
2019-08-06 10:30:00,266.5,267.61,266.48,267.01,8445.0,256.6286,257.6975,256.6094,257.1197,8445.0
2019-08-06 10:35:00,266.99,267.56,266.99,267.4,6686.0,257.1005,257.6493,257.1005,257.4953,6686.0
2019-08-06 10:40:00,267.56,267.77,267.14,267.14,3700.0,257.6493,257.8516,257.2449,257.2449,3700.0
2019-08-06 10:45:00,267.0,267.19,266.6,266.6,12514.0,257.1101,257.2931,256.7249,256.7249,12514.0
2019-08-06 10:50:00,266.77,266.81,266.38,266.61,11610.0,256.8886,256.9271,256.5131,256.7345,11610.0
2019-08-06 10:55:00,266.5,267.18,266.45,267.11,7000.0,256.6286,257.2834,256.5805,257.216,7000.0
2019-08-06 11:00:00,267.07,267.07,266.11,266.11,10972.0,257.1775,257.1775,256.2531,256.2531,10972.0
2019-08-06 11:05:00,266.31,266.66,266.22,266.46,8304.0,256.4457,256.7827,256.359,256.5901,8304.0
2019-08-06 11:10:00,266.35,266.42,265.9,266.0,8512.0,256.4842,256.5516,256.0508,256.1471,8512.0
2019-08-06 11:15:00,266.0,266.05,265.36,265.5,18601.0,256.1471,256.1953,255.5308,255.6657,18601.0
2019-08-06 11:20:00,265.55,266.17,265.54,266.14,3411.0,255.7138,256.3108,255.7042,256.2819,3411.0
2019-08-06 11:25:00,266.18,266.46,266.14,266.14,2300.0,256.3205,256.5901,256.2819,256.2819,2300.0
2019-08-06 11:30:00,266.2,266.24,265.18,265.18,8301.0,256.3397,256.3782,255.3575,255.3575,8301.0
2019-08-06 11:35:00,265.21,265.49,264.87,265.49,4912.0,255.3864,255.656,255.059,255.656,4912.0
2019-08-06 11:40:00,265.32,265.69,265.29,265.65,4878.0,255.4923,255.8486,255.4634,255.8101,4878.0
2019-08-06 11:45:00,265.69,266.69,265.69,266.6,5261.0,255.8486,256.8116,255.8486,256.7249,5261.0
2019-08-06 11:50:00,266.63,266.68,266.08,266.15,3668.0,256.7538,256.8019,256.2242,256.2916,3668.0
2019-08-06 11:55:00,266.08,266.91,266.08,266.79,3422.0,256.2242,257.0234,256.2242,256.9079,3422.0
2019-08-06 12:00:00,266.99,267.3,266.46,266.46,14649.0,257.1005,257.399,256.5901,256.5901,14649.0
2019-08-06 12:05:00,266.54,266.56,266.21,266.36,3100.0,256.6671,256.6864,256.3494,256.4938,3100.0
2019-08-06 12:10:00,266.38,266.81,266.23,266.78,2600.0,256.5131,256.9271,256.3686,256.8982,2600.0
2019-08-06 12:15:00,266.72,266.76,266.17,266.19,2730.0,256.8405,256.879,256.3108,256.3301,2730.0
2019-08-06 12:20:00,266.3,266.39,265.9,266.06,9958.0,256.436,256.5227,256.0508,256.2049,9958.0
2019-08-06 12:25:00,266.12,266.2,265.89,266.14,5700.0,256.2627,256.3397,256.0412,256.2819,5700.0
2019-08-06 12:30:00,266.17,266.52,265.93,266.52,4501.0,256.3108,256.6479,256.0797,256.6479,4501.0
2019-08-06 12:35:00,266.37,266.94,266.36,266.85,7081.0,256.5034,257.0523,256.4938,256.9656,7081.0
2019-08-06 12:40:00,266.63,266.99,266.63,266.88,2111.0,256.7538,257.1005,256.7538,256.9945,2111.0
2019-08-06 12:45:00,266.88,266.88,266.5,266.7,3003.0,256.9945,256.9945,256.6286,256.8212,3003.0
2019-08-06 12:50:00,266.47,266.73,266.37,266.73,1500.0,256.5997,256.8501,256.5034,256.8501,1500.0
2019-08-06 12:55:00,266.73,266.88,266.53,266.74,3328.0,256.8501,256.9945,256.6575,256.8597,3328.0
2019-08-06 13:00:00,266.86,267.23,266.86,267.2,2200.0,256.9753,257.3316,256.9753,257.3027,2200.0
2019-08-06 13:05:00,267.12,267.57,267.04,267.29,3100.0,257.2256,257.659,257.1486,257.3894,3100.0
2019-08-06 13:10:00,267.22,267.39,267.22,267.22,1400.0,257.3219,257.4856,257.3219,257.3219,1400.0
2019-08-06 13:15:00,267.37,267.48,267.23,267.4,3242.0,257.4664,257.5723,257.3316,257.4953,3242.0
2019-08-06 13:20:00,267.41,267.78,267.35,267.73,2880.0,257.5049,257.8612,257.4471,257.8131,2880.0
2019-08-06 13:25:00,267.89,268.17,267.83,267.94,1950.0,257.9671,258.2368,257.9093,258.0153,1950.0
2019-08-06 13:30:00,268.01,268.2,267.88,268.18,3000.0,258.0827,258.2656,257.9575,258.2464,3000.0
2019-08-06 13:35:00,268.23,268.55,268.13,268.55,4427.0,258.2945,258.6027,258.1982,258.6027,4427.0
2019-08-06 13:40:00,268.56,268.7,268.47,268.57,2538.0,258.6123,258.7471,258.5256,258.6219,2538.0
2019-08-06 13:45:00,268.62,268.9,268.47,268.9,4700.0,258.6701,258.9397,258.5256,258.9397,4700.0
2019-08-06 13:50:00,268.9,269.32,268.73,269.21,5882.0,258.9397,259.3442,258.776,259.2382,5882.0
2019-08-06 13:55:00,269.16,269.4,269.12,269.29,7005.0,259.1901,259.4212,259.1516,259.3153,7005.0
2019-08-06 14:00:00,269.16,269.19,268.62,268.8,6813.0,259.1901,259.219,258.6701,258.8434,6813.0
2019-08-06 14:05:00,268.75,268.96,268.67,268.8,5958.0,258.7953,258.9975,258.7182,258.8434,5958.0
2019-08-06 14:10:00,268.8,269.15,268.75,269.12,2800.0,258.8434,259.1805,258.7953,259.1516,2800.0
2019-08-06 14:15:00,269.07,269.84,269.07,269.82,3660.0,259.1034,259.8449,259.1034,259.8256,3660.0
2019-08-06 14:20:00,270.0,270.0,269.74,269.85,2736.0,259.999,259.999,259.7486,259.8545,2736.0
2019-08-06 14:25:00,269.81,270.22,269.81,270.22,2712.0,259.816,260.2108,259.816,260.2108,2712.0
2019-08-06 14:30:00,270.19,270.55,270.13,270.41,3700.0,260.1819,260.5286,260.1242,260.3938,3700.0
2019-08-06 14:35:00,270.38,270.49,270.23,270.25,3589.0,260.3649,260.4708,260.2205,260.2397,3589.0
2019-08-06 14:40:00,270.16,270.65,270.16,270.35,6493.0,260.153,260.6249,260.153,260.336,6493.0
2019-08-06 14:45:00,270.39,270.61,270.33,270.52,7012.0,260.3745,260.5864,260.3167,260.4997,7012.0
2019-08-06 14:50:00,270.46,270.61,270.13,270.14,11749.0,260.4419,260.5864,260.1242,260.1338,11749.0
2019-08-06 14:55:00,270.07,270.24,269.85,269.98,6985.0,260.0664,260.2301,259.8545,259.9797,6985.0
2019-08-06 15:00:00,270.08,270.17,269.61,269.74,7620.0,260.076,260.1627,259.6234,259.7486,7620.0
2019-08-06 15:05:00,269.73,269.99,269.66,269.72,13037.0,259.739,259.9893,259.6716,259.7293,13037.0
2019-08-06 15:10:00,269.57,269.9,269.56,269.9,3575.0,259.5849,259.9027,259.5753,259.9027,3575.0
2019-08-06 15:15:00,270.0,270.14,269.89,270.08,3305.0,259.999,260.1338,259.893,260.076,3305.0
2019-08-06 15:20:00,270.26,270.28,269.96,270.12,2257.0,260.2493,260.2686,259.9605,260.1145,2257.0
2019-08-06 15:25:00,270.16,270.16,269.62,269.73,2900.0,260.153,260.153,259.633,259.739,2900.0
2019-08-06 15:30:00,269.79,269.84,269.34,269.34,6551.0,259.7967,259.8449,259.3634,259.3634,6551.0
2019-08-06 15:35:00,269.38,270.05,269.38,269.98,4188.0,259.4019,260.0471,259.4019,259.9797,4188.0
2019-08-06 15:40:00,269.98,270.13,269.85,270.07,4500.0,259.9797,260.1242,259.8545,260.0664,4500.0
2019-08-06 15:45:00,270.11,270.26,269.69,269.99,7127.0,260.1049,260.2493,259.7005,259.9893,7127.0
2019-08-06 15:50:00,270.14,270.21,269.89,270.0,13808.0,260.1338,260.2012,259.893,259.999,13808.0
2019-08-06 15:55:00,269.99,270.62,269.84,270.08,85697.0,259.9893,260.596,259.8449,260.076,85697.0
2019-08-07 09:30:00,265.85,266.96,265.54,265.87,27357.0,256.0027,257.0716,255.7042,256.0219,27357.0
2019-08-07 09:35:00,266.16,267.29,265.71,267.29,12801.0,256.3012,257.3894,255.8679,257.3894,12801.0
2019-08-07 09:40:00,267.1,267.1,265.24,265.49,5186.0,257.2064,257.2064,255.4153,255.656,5186.0
2019-08-07 09:45:00,265.29,265.29,263.92,264.05,6252.0,255.4634,255.4634,254.1442,254.2694,6252.0
2019-08-07 09:50:00,263.9,264.61,263.8,264.42,28325.0,254.1249,254.8086,254.0286,254.6257,28325.0
2019-08-07 09:55:00,264.54,265.65,264.54,265.51,4865.0,254.7412,255.8101,254.7412,255.6753,4865.0
2019-08-07 10:00:00,265.35,265.81,264.94,265.79,12090.0,255.5212,255.9642,255.1264,255.9449,12090.0
2019-08-07 10:05:00,265.81,267.26,265.74,267.26,7170.0,255.9642,257.3605,255.8968,257.3605,7170.0
2019-08-07 10:10:00,267.28,268.32,267.03,267.69,8190.0,257.3797,258.3812,257.139,257.7745,8190.0
2019-08-07 10:15:00,267.65,268.83,267.53,267.85,7100.0,257.736,258.8723,257.6205,257.9286,7100.0
2019-08-07 10:20:00,267.74,267.98,267.41,267.69,5000.0,257.8227,258.0538,257.5049,257.7745,5000.0
2019-08-07 10:25:00,267.68,267.77,267.05,267.39,7031.0,257.7649,257.8516,257.1582,257.4856,7031.0
2019-08-07 10:30:00,267.15,268.28,267.15,268.08,5701.0,257.2545,258.3427,257.2545,258.1501,5701.0
2019-08-07 10:35:00,268.14,268.62,267.87,268.62,11385.0,258.2079,258.6701,257.9479,258.6701,11385.0
2019-08-07 10:40:00,268.33,268.55,267.09,267.12,6846.0,258.3908,258.6027,257.1968,257.2256,6846.0
2019-08-07 10:45:00,267.24,267.58,266.85,267.58,4579.0,257.3412,257.6686,256.9656,257.6686,4579.0
2019-08-07 10:50:00,267.86,268.85,267.84,268.63,5554.0,257.9382,258.8916,257.919,258.6797,5554.0
2019-08-07 10:55:00,268.77,268.81,268.38,268.73,8300.0,258.8145,258.853,258.439,258.776,8300.0
2019-08-07 11:00:00,268.63,268.83,268.14,268.18,15141.0,258.6797,258.8723,258.2079,258.2464,15141.0
2019-08-07 11:05:00,268.17,268.17,267.42,268.07,5362.0,258.2368,258.2368,257.5145,258.1405,5362.0
2019-08-07 11:10:00,268.31,268.89,268.26,268.49,4465.0,258.3716,258.9301,258.3234,258.5449,4465.0
2019-08-07 11:15:00,268.34,268.51,267.23,267.48,8208.0,258.4005,258.5642,257.3316,257.5723,8208.0
2019-08-07 11:20:00,267.6,267.6,266.71,266.71,5100.0,257.6879,257.6879,256.8308,256.8308,5100.0
2019-08-07 11:25:00,266.87,267.17,266.65,266.74,9815.0,256.9849,257.2738,256.7731,256.8597,9815.0
2019-08-07 11:30:00,266.75,266.98,266.47,266.98,5624.0,256.8694,257.0908,256.5997,257.0908,5624.0
2019-08-07 11:35:00,267.04,267.29,266.74,266.82,5700.0,257.1486,257.3894,256.8597,256.9368,5700.0
2019-08-07 11:40:00,266.72,266.9,266.28,266.45,10250.0,256.8405,257.0138,256.4168,256.5805,10250.0
2019-08-07 11:45:00,266.5,266.5,265.95,266.25,5900.0,256.6286,256.6286,256.099,256.3879,5900.0
2019-08-07 11:50:00,265.88,266.1,265.75,265.99,7514.0,256.0316,256.2434,255.9064,256.1375,7514.0
2019-08-07 11:55:00,266.0,266.65,265.89,265.94,12911.0,256.1471,256.7731,256.0412,256.0894,12911.0
2019-08-07 12:00:00,265.96,266.05,265.64,265.82,3932.0,256.1086,256.1953,255.8005,255.9738,3932.0
2019-08-07 12:05:00,265.76,265.76,265.2,265.27,5700.0,255.916,255.916,255.3768,255.4442,5700.0
2019-08-07 12:10:00,265.31,265.62,265.12,265.51,6670.0,255.4827,255.7812,255.2997,255.6753,6670.0
2019-08-07 12:15:00,265.62,265.78,265.4,265.47,4400.0,255.7812,255.9353,255.5694,255.6368,4400.0
2019-08-07 12:20:00,265.35,265.35,264.8,264.95,3993.0,255.5212,255.5212,254.9916,255.136,3993.0
2019-08-07 12:25:00,264.9,265.07,264.75,264.75,6275.0,255.0879,255.2516,254.9434,254.9434,6275.0
2019-08-07 12:30:00,264.75,265.37,264.61,265.19,39002.0,254.9434,255.5405,254.8086,255.3671,39002.0
2019-08-07 12:35:00,265.06,265.37,265.02,265.36,5265.0,255.242,255.5405,255.2034,255.5308,5265.0
2019-08-07 12:40:00,265.34,265.87,265.18,265.64,7029.0,255.5116,256.0219,255.3575,255.8005,7029.0
2019-08-07 12:45:00,265.78,265.89,265.42,265.61,3000.0,255.9353,256.0412,255.5886,255.7716,3000.0
2019-08-07 12:50:00,265.65,265.7,265.49,265.6,4525.0,255.8101,255.8582,255.656,255.7619,4525.0
2019-08-07 12:55:00,265.31,265.67,265.18,265.19,7231.0,255.4827,255.8294,255.3575,255.3671,7231.0
2019-08-07 13:00:00,265.3,265.76,265.3,265.63,5889.0,255.4731,255.916,255.4731,255.7908,5889.0
2019-08-07 13:05:00,265.58,265.96,265.53,265.92,10420.0,255.7427,256.1086,255.6945,256.0701,10420.0
2019-08-07 13:10:00,265.98,266.21,265.91,265.91,8303.0,256.1279,256.3494,256.0605,256.0605,8303.0
2019-08-07 13:15:00,265.92,266.07,265.81,265.98,3927.0,256.0701,256.2145,255.9642,256.1279,3927.0
2019-08-07 13:20:00,265.98,266.12,265.84,265.97,8600.0,256.1279,256.2627,255.9931,256.1182,8600.0
2019-08-07 13:25:00,265.96,266.2,265.95,266.15,5758.0,256.1086,256.3397,256.099,256.2916,5758.0
2019-08-07 13:30:00,266.16,266.84,266.16,266.71,3897.0,256.3012,256.956,256.3012,256.8308,3897.0
2019-08-07 13:35:00,266.75,266.75,266.43,266.68,19133.0,256.8694,256.8694,256.5612,256.8019,19133.0
2019-08-07 13:40:00,266.69,267.32,266.64,267.23,19691.0,256.8116,257.4182,256.7634,257.3316,19691.0
2019-08-07 13:45:00,267.13,267.66,267.09,267.6,6000.0,257.2353,257.7456,257.1968,257.6879,6000.0
2019-08-07 13:50:00,267.81,268.13,267.72,268.04,4403.0,257.8901,258.1982,257.8034,258.1116,4403.0
2019-08-07 13:55:00,268.07,268.08,267.47,267.49,3997.0,258.1405,258.1501,257.5627,257.5819,3997.0
2019-08-07 14:00:00,267.54,267.83,267.54,267.7,3534.0,257.6301,257.9093,257.6301,257.7842,3534.0
2019-08-07 14:05:00,267.73,267.89,267.66,267.84,3190.0,257.8131,257.9671,257.7456,257.919,3190.0
2019-08-07 14:10:00,267.89,267.89,267.24,267.24,3117.0,257.9671,257.9671,257.3412,257.3412,3117.0
2019-08-07 14:15:00,267.21,267.28,266.42,266.61,5701.0,257.3123,257.3797,256.5516,256.7345,5701.0
2019-08-07 14:20:00,266.72,266.74,266.42,266.55,1896.0,256.8405,256.8597,256.5516,256.6768,1896.0
2019-08-07 14:25:00,266.65,267.37,266.43,267.37,2626.0,256.7731,257.4664,256.5612,257.4664,2626.0
2019-08-07 14:30:00,267.26,267.61,267.14,267.42,3983.0,257.3605,257.6975,257.2449,257.5145,3983.0
2019-08-07 14:35:00,267.55,267.63,267.24,267.28,2900.0,257.6397,257.7168,257.3412,257.3797,2900.0
2019-08-07 14:40:00,267.25,268.26,267.21,268.26,3892.0,257.3508,258.3234,257.3123,258.3234,3892.0
2019-08-07 14:45:00,268.21,268.58,268.21,268.21,4500.0,258.2753,258.6316,258.2753,258.2753,4500.0
2019-08-07 14:50:00,268.4,268.77,268.29,268.53,3086.0,258.4582,258.8145,258.3523,258.5834,3086.0
2019-08-07 14:55:00,268.55,268.91,268.34,268.91,4511.0,258.6027,258.9493,258.4005,258.9493,4511.0
2019-08-07 15:00:00,268.88,268.88,268.27,268.66,8266.0,258.9205,258.9205,258.3331,258.7086,8266.0
2019-08-07 15:05:00,268.77,269.03,268.6,268.84,5976.0,258.8145,259.0649,258.6508,258.8819,5976.0
2019-08-07 15:10:00,268.51,268.68,268.45,268.45,4213.0,258.5642,258.7279,258.5064,258.5064,4213.0
2019-08-07 15:15:00,268.52,268.89,268.08,268.84,19264.0,258.5738,258.9301,258.1501,258.8819,19264.0
2019-08-07 15:20:00,268.88,269.11,268.86,269.01,6454.0,258.9205,259.1419,258.9012,259.0456,6454.0
2019-08-07 15:25:00,269.05,269.3,268.73,269.28,6157.0,259.0842,259.3249,258.776,259.3056,6157.0
2019-08-07 15:30:00,269.23,269.49,269.14,269.24,5742.0,259.2575,259.5079,259.1708,259.2671,5742.0
2019-08-07 15:35:00,269.23,269.44,269.0,269.38,6106.0,259.2575,259.4597,259.036,259.4019,6106.0
2019-08-07 15:40:00,269.4,269.43,268.97,269.06,9472.0,259.4212,259.4501,259.0071,259.0938,9472.0
2019-08-07 15:45:00,268.99,269.23,268.79,268.85,7800.0,259.0264,259.2575,258.8338,258.8916,7800.0
2019-08-07 15:50:00,268.87,268.92,268.37,268.37,11566.0,258.9108,258.959,258.4293,258.4293,11566.0
2019-08-07 15:55:00,268.4,269.31,268.14,268.56,46942.0,258.4582,259.3345,258.2079,258.6123,46942.0
2019-08-08 09:30:00,270.86,271.76,270.63,270.64,23314.0,260.8271,261.6938,260.6056,260.6153,23314.0
2019-08-08 09:35:00,270.98,272.52,270.77,272.52,6186.0,260.9427,262.4256,260.7404,262.4256,6186.0
2019-08-08 09:40:00,272.22,272.36,271.2,271.86,5869.0,262.1367,262.2716,261.1545,261.7901,5869.0
2019-08-08 09:45:00,271.89,272.26,271.55,271.97,4259.0,261.819,262.1753,261.4916,261.896,4259.0
2019-08-08 09:50:00,271.73,272.29,271.15,272.29,5368.0,261.6649,262.2041,261.1064,262.2041,5368.0
2019-08-08 09:55:00,272.58,273.01,272.36,273.01,1648.0,262.4834,262.8975,262.2716,262.8975,1648.0
2019-08-08 10:00:00,273.03,273.15,272.81,273.06,5239.0,262.9167,263.0323,262.7049,262.9456,5239.0
2019-08-08 10:05:00,273.01,273.76,272.78,273.65,8545.0,262.8975,263.6197,262.676,263.5138,8545.0
2019-08-08 10:10:00,273.46,274.05,273.46,273.65,16564.0,263.3308,263.899,263.3308,263.5138,16564.0
2019-08-08 10:15:00,273.9,274.08,273.48,273.48,3519.0,263.7545,263.9278,263.3501,263.3501,3519.0
2019-08-08 10:20:00,273.49,273.79,273.21,273.68,6110.0,263.3597,263.6486,263.0901,263.5427,6110.0
2019-08-08 10:25:00,273.56,274.0,273.55,274.0,6540.0,263.4271,263.8508,263.4175,263.8508,6540.0
2019-08-08 10:30:00,274.0,274.08,273.5,273.78,11094.0,263.8508,263.9278,263.3693,263.639,11094.0
2019-08-08 10:35:00,273.68,274.06,273.55,273.63,3794.0,263.5427,263.9086,263.4175,263.4945,3794.0
2019-08-08 10:40:00,273.6,273.9,273.35,273.9,7407.0,263.4656,263.7545,263.2249,263.7545,7407.0
2019-08-08 10:45:00,273.87,274.07,273.59,273.96,7421.0,263.7256,263.9182,263.456,263.8123,7421.0
2019-08-08 10:50:00,273.99,274.29,273.89,274.29,16113.0,263.8412,264.1301,263.7449,264.1301,16113.0
2019-08-08 10:55:00,274.22,274.48,274.15,274.46,5190.0,264.0627,264.313,263.9953,264.2938,5190.0
2019-08-08 11:00:00,274.31,274.53,274.21,274.31,3470.0,264.1493,264.3612,264.053,264.1493,3470.0
2019-08-08 11:05:00,274.14,274.14,273.67,273.88,6261.0,263.9856,263.9856,263.533,263.7353,6261.0
2019-08-08 11:10:00,273.84,274.09,273.74,274.0,3477.0,263.6967,263.9375,263.6004,263.8508,3477.0
2019-08-08 11:15:00,274.04,274.47,274.04,274.47,5045.0,263.8893,264.3034,263.8893,264.3034,5045.0
2019-08-08 11:20:00,274.41,274.73,274.39,274.73,3863.0,264.2456,264.5538,264.2264,264.5538,3863.0
2019-08-08 11:25:00,274.66,274.8,274.56,274.56,2000.0,264.4864,264.6212,264.3901,264.3901,2000.0
2019-08-08 11:30:00,274.71,275.07,274.71,275.01,4200.0,264.5345,264.8812,264.5345,264.8234,4200.0
2019-08-08 11:35:00,274.98,275.17,274.76,275.16,3974.0,264.7945,264.9775,264.5827,264.9678,3974.0
2019-08-08 11:40:00,275.09,275.56,275.09,275.56,2000.0,264.9004,265.353,264.9004,265.353,2000.0
2019-08-08 11:45:00,275.42,275.47,275.26,275.39,4146.0,265.2182,265.2664,265.0641,265.1893,4146.0
2019-08-08 11:50:00,275.3,275.7,275.24,275.59,4481.0,265.1027,265.4878,265.0449,265.3819,4481.0
2019-08-08 11:55:00,275.59,275.72,275.4,275.41,4648.0,265.3819,265.5071,265.1989,265.2086,4648.0
2019-08-08 12:00:00,275.5,275.74,275.02,275.02,5108.0,265.2952,265.5264,264.833,264.833,5108.0
2019-08-08 12:05:00,274.94,275.2,274.85,275.13,5709.0,264.756,265.0064,264.6693,264.939,5709.0
2019-08-08 12:10:00,275.05,275.15,274.81,274.95,3000.0,264.8619,264.9582,264.6308,264.7656,3000.0
2019-08-08 12:15:00,274.95,275.23,274.95,275.08,2800.0,264.7656,265.0352,264.7656,264.8908,2800.0
2019-08-08 12:20:00,275.22,275.41,275.22,275.24,1400.0,265.0256,265.2086,265.0256,265.0449,1400.0
2019-08-08 12:25:00,275.3,275.48,275.28,275.34,2040.0,265.1027,265.276,265.0834,265.1412,2040.0
2019-08-08 12:30:00,275.32,275.68,275.32,275.58,8251.0,265.1219,265.4686,265.1219,265.3723,8251.0
2019-08-08 12:35:00,275.59,275.7,275.21,275.21,8582.0,265.3819,265.4878,265.016,265.016,8582.0
2019-08-08 12:40:00,275.26,275.67,275.21,275.57,17354.0,265.0641,265.4589,265.016,265.3627,17354.0
2019-08-08 12:45:00,275.65,275.72,275.63,275.71,715.0,265.4397,265.5071,265.4204,265.4975,715.0
2019-08-08 12:50:00,275.75,276.09,275.75,276.09,1600.0,265.536,265.8634,265.536,265.8634,1600.0
2019-08-08 12:55:00,276.07,276.08,275.88,276.03,3229.0,265.8441,265.8538,265.6612,265.8056,3229.0
2019-08-08 13:00:00,276.09,276.23,276.02,276.17,3400.0,265.8634,265.9982,265.796,265.9404,3400.0
2019-08-08 13:05:00,276.13,276.13,275.76,275.79,11799.0,265.9019,265.9019,265.5456,265.5745,11799.0
2019-08-08 13:10:00,275.79,276.14,275.79,276.14,1900.0,265.5745,265.9115,265.5745,265.9115,1900.0
2019-08-08 13:15:00,276.15,276.22,275.84,275.88,5113.0,265.9212,265.9886,265.6227,265.6612,5113.0
2019-08-08 13:20:00,275.85,275.99,275.81,275.99,1400.0,265.6323,265.7671,265.5938,265.7671,1400.0
2019-08-08 13:25:00,275.99,275.99,275.59,275.7,2200.0,265.7671,265.7671,265.3819,265.4878,2200.0
2019-08-08 13:30:00,275.7,275.83,275.7,275.8,1100.0,265.4878,265.613,265.4878,265.5841,1100.0
2019-08-08 13:35:00,275.92,275.96,275.75,275.86,3906.0,265.6997,265.7382,265.536,265.6419,3906.0
2019-08-08 13:40:00,275.9,275.95,275.89,275.92,2030.0,265.6804,265.7286,265.6708,265.6997,2030.0
2019-08-08 13:45:00,275.95,276.01,275.76,275.83,3059.0,265.7286,265.7864,265.5456,265.613,3059.0
2019-08-08 13:50:00,275.81,276.04,275.81,276.04,1900.0,265.5938,265.8152,265.5938,265.8152,1900.0
2019-08-08 13:55:00,276.01,276.21,275.95,275.98,1500.0,265.7864,265.9789,265.7286,265.7575,1500.0
2019-08-08 14:00:00,275.92,275.96,275.3,275.3,2200.0,265.6997,265.7382,265.1027,265.1027,2200.0
2019-08-08 14:05:00,275.45,275.52,275.23,275.23,5200.0,265.2471,265.3145,265.0352,265.0352,5200.0
2019-08-08 14:10:00,275.31,275.62,275.31,275.59,2556.0,265.1123,265.4108,265.1123,265.3819,2556.0
2019-08-08 14:15:00,275.66,275.72,275.28,275.28,2300.0,265.4493,265.5071,265.0834,265.0834,2300.0
2019-08-08 14:20:00,275.39,275.58,275.39,275.5,1238.0,265.1893,265.3723,265.1893,265.2952,1238.0
2019-08-08 14:25:00,275.53,275.6,275.2,275.35,7720.0,265.3241,265.3915,265.0064,265.1508,7720.0
2019-08-08 14:30:00,275.29,275.7,275.29,275.42,3025.0,265.093,265.4878,265.093,265.2182,3025.0
2019-08-08 14:35:00,275.47,275.59,275.36,275.46,1200.0,265.2664,265.3819,265.1604,265.2567,1200.0
2019-08-08 14:40:00,275.57,275.83,275.45,275.8,4400.0,265.3627,265.613,265.2471,265.5841,4400.0
2019-08-08 14:45:00,275.87,275.87,275.18,275.18,3694.0,265.6515,265.6515,264.9871,264.9871,3694.0
2019-08-08 14:50:00,275.38,275.61,275.38,275.54,1400.0,265.1797,265.4012,265.1797,265.3338,1400.0
2019-08-08 14:55:00,275.45,275.84,275.44,275.57,2500.0,265.2471,265.6227,265.2375,265.3627,2500.0
2019-08-08 15:00:00,275.49,275.73,275.35,275.61,5600.0,265.2856,265.5167,265.1508,265.4012,5600.0
2019-08-08 15:05:00,275.59,275.98,275.48,275.65,6800.0,265.3819,265.7575,265.276,265.4397,6800.0
2019-08-08 15:10:00,275.45,275.6,275.34,275.46,4240.0,265.2471,265.3915,265.1412,265.2567,4240.0
2019-08-08 15:15:00,275.34,275.44,275.19,275.29,3700.0,265.1412,265.2375,264.9967,265.093,3700.0
2019-08-08 15:20:00,275.35,275.61,275.23,275.5,2070.0,265.1508,265.4012,265.0352,265.2952,2070.0
2019-08-08 15:25:00,275.49,275.73,275.39,275.49,3825.0,265.2856,265.5167,265.1893,265.2856,3825.0
2019-08-08 15:30:00,275.41,275.92,275.4,275.92,12700.0,265.2086,265.6997,265.1989,265.6997,12700.0
2019-08-08 15:35:00,275.89,276.07,275.87,276.07,12083.0,265.6708,265.8441,265.6515,265.8441,12083.0
2019-08-08 15:40:00,276.05,276.71,276.02,276.71,11547.0,265.8249,266.4604,265.796,266.4604,11547.0
2019-08-08 15:45:00,276.69,276.83,276.31,276.62,26271.0,266.4412,266.576,266.0752,266.3738,26271.0
2019-08-08 15:50:00,276.54,276.64,276.1,276.18,11982.0,266.2967,266.393,265.873,265.9501,11982.0
2019-08-08 15:55:00,276.19,276.77,275.75,276.77,45136.0,265.9597,266.5182,265.536,266.5182,45136.0
2019-08-09 09:30:00,276.08,277.62,276.08,276.81,14023.0,265.8538,267.3367,265.8538,266.5567,14023.0
2019-08-09 09:35:00,276.71,277.41,276.35,277.05,15637.0,266.4604,267.1345,266.1138,266.7878,15637.0
2019-08-09 09:40:00,276.36,276.52,275.98,276.35,7006.0,266.1234,266.2775,265.7575,266.1138,7006.0
2019-08-09 09:45:00,276.25,276.78,275.83,276.42,10510.0,266.0175,266.5278,265.613,266.1812,10510.0
2019-08-09 09:50:00,276.4,276.73,276.19,276.4,8500.0,266.1619,266.4797,265.9597,266.1619,8500.0
2019-08-09 09:55:00,276.65,277.51,276.5,277.38,5555.0,266.4026,267.2308,266.2582,267.1056,5555.0
2019-08-09 10:00:00,277.48,277.56,276.61,277.39,4347.0,267.2019,267.2789,266.3641,267.1152,4347.0
2019-08-09 10:05:00,277.32,277.72,276.47,276.57,12322.0,267.0478,267.433,266.2293,266.3256,12322.0
2019-08-09 10:10:00,276.69,277.85,276.64,277.42,6672.0,266.4412,267.5582,266.393,267.1441,6672.0
2019-08-09 10:15:00,277.33,277.44,276.79,276.99,6635.0,267.0575,267.1634,266.5375,266.7301,6635.0
2019-08-09 10:20:00,277.03,277.22,276.78,277.1,12985.0,266.7686,266.9515,266.5278,266.836,12985.0
2019-08-09 10:25:00,277.29,277.3,276.85,277.25,7604.0,267.0189,267.0286,266.5952,266.9804,7604.0
2019-08-09 10:30:00,277.28,277.51,276.12,276.22,24982.0,267.0093,267.2308,265.8923,265.9886,24982.0
2019-08-09 10:35:00,276.1,276.48,276.05,276.37,9125.0,265.873,266.2389,265.8249,266.133,9125.0
2019-08-09 10:40:00,276.32,276.41,275.7,275.95,26375.0,266.0849,266.1715,265.4878,265.7286,26375.0
2019-08-09 10:45:00,275.94,276.33,275.83,276.15,3757.0,265.7189,266.0945,265.613,265.9212,3757.0
2019-08-09 10:50:00,276.13,276.6,276.13,276.58,3769.0,265.9019,266.3545,265.9019,266.3352,3769.0
2019-08-09 10:55:00,276.43,277.39,276.43,277.21,10010.0,266.1908,267.1152,266.1908,266.9419,10010.0
2019-08-09 11:00:00,277.18,277.25,276.82,276.89,11165.0,266.913,266.9804,266.5664,266.6338,11165.0
2019-08-09 11:05:00,276.96,277.0,276.73,276.78,3381.0,266.7012,266.7397,266.4797,266.5278,3381.0
2019-08-09 11:10:00,276.83,276.95,276.31,276.48,11342.0,266.576,266.6915,266.0752,266.2389,11342.0
2019-08-09 11:15:00,276.53,276.53,276.3,276.3,2026.0,266.2871,266.2871,266.0656,266.0656,2026.0
2019-08-09 11:20:00,276.3,276.38,275.83,275.84,8033.0,266.0656,266.1426,265.613,265.6227,8033.0
2019-08-09 11:25:00,275.76,275.9,275.13,275.13,9089.0,265.5456,265.6804,264.939,264.939,9089.0
2019-08-09 11:30:00,275.18,275.43,275.1,275.43,6039.0,264.9871,265.2278,264.9101,265.2278,6039.0
2019-08-09 11:35:00,275.29,275.53,275.1,275.1,12212.0,265.093,265.3241,264.9101,264.9101,12212.0
2019-08-09 11:40:00,275.05,275.35,274.92,275.07,5667.0,264.8619,265.1508,264.7367,264.8812,5667.0
2019-08-09 11:45:00,275.0,275.43,274.99,275.37,2913.0,264.8138,265.2278,264.8041,265.1701,2913.0
2019-08-09 11:50:00,275.39,275.53,274.8,274.94,7172.0,265.1893,265.3241,264.6212,264.756,7172.0
2019-08-09 11:55:00,274.94,275.47,274.51,274.83,18156.0,264.756,265.2664,264.3419,264.6501,18156.0
2019-08-09 12:00:00,274.99,275.67,274.99,275.52,5521.0,264.8041,265.4589,264.8041,265.3145,5521.0
2019-08-09 12:05:00,275.52,275.63,275.24,275.46,3418.0,265.3145,265.4204,265.0449,265.2567,3418.0
2019-08-09 12:10:00,275.43,275.75,275.41,275.61,2469.0,265.2278,265.536,265.2086,265.4012,2469.0
2019-08-09 12:15:00,275.42,275.52,274.89,275.0,28738.0,265.2182,265.3145,264.7078,264.8138,28738.0
2019-08-09 12:20:00,274.9,275.13,274.72,274.96,2296.0,264.7175,264.939,264.5441,264.7752,2296.0
2019-08-09 12:25:00,274.88,275.32,274.88,274.98,6338.0,264.6982,265.1219,264.6982,264.7945,6338.0
2019-08-09 12:30:00,274.79,275.02,274.57,275.02,4354.0,264.6115,264.833,264.3997,264.833,4354.0
2019-08-09 12:35:00,275.08,275.65,274.87,275.33,34119.0,264.8908,265.4397,264.6886,265.1315,34119.0
2019-08-09 12:40:00,275.41,275.84,275.41,275.69,9126.0,265.2086,265.6227,265.2086,265.4782,9126.0
2019-08-09 12:45:00,275.69,275.69,275.43,275.61,1700.0,265.4782,265.4782,265.2278,265.4012,1700.0
2019-08-09 12:50:00,275.63,276.69,275.42,276.56,3430.0,265.4204,266.4412,265.2182,266.316,3430.0
2019-08-09 12:55:00,276.63,277.22,276.4,276.48,4395.0,266.3834,266.9515,266.1619,266.2389,4395.0
2019-08-09 13:00:00,276.62,276.87,276.39,276.81,13297.0,266.3738,266.6145,266.1523,266.5567,13297.0
2019-08-09 13:05:00,276.68,276.88,276.57,276.81,14457.0,266.4315,266.6241,266.3256,266.5567,14457.0
2019-08-09 13:10:00,276.8,277.44,276.78,277.25,4203.0,266.5471,267.1634,266.5278,266.9804,4203.0
2019-08-09 13:15:00,277.16,277.58,277.14,277.56,2810.0,266.8938,267.2982,266.8745,267.2789,2810.0
2019-08-09 13:20:00,277.5,278.03,277.28,277.29,15744.0,267.2212,267.7315,267.0093,267.0189,15744.0
2019-08-09 13:25:00,277.29,277.71,277.08,277.25,26321.0,267.0189,267.4234,266.8167,266.9804,26321.0
2019-08-09 13:30:00,277.2,278.29,277.19,277.9,15986.0,266.9323,267.9819,266.9226,267.6063,15986.0
2019-08-09 13:35:00,277.94,278.31,277.88,278.19,6351.0,267.6449,268.0012,267.5871,267.8856,6351.0
2019-08-09 13:40:00,278.16,278.23,277.95,277.96,2400.0,267.8567,267.9241,267.6545,267.6641,2400.0
2019-08-09 13:45:00,278.02,278.02,277.36,277.81,4979.0,267.7219,267.7219,267.0863,267.5197,4979.0
2019-08-09 13:50:00,277.59,277.67,277.38,277.48,4809.0,267.3078,267.3849,267.1056,267.2019,4809.0
2019-08-09 13:55:00,277.4,277.47,277.22,277.3,3485.0,267.1249,267.1923,266.9515,267.0286,3485.0
2019-08-09 14:00:00,277.19,277.37,276.86,277.16,4595.0,266.9226,267.096,266.6049,266.8938,4595.0
2019-08-09 14:05:00,277.26,277.58,277.0,277.05,30801.0,266.9901,267.2982,266.7397,266.7878,30801.0
2019-08-09 14:10:00,277.08,277.12,276.4,276.59,23266.0,266.8167,266.8552,266.1619,266.3449,23266.0
2019-08-09 14:15:00,276.61,276.99,276.59,276.99,3265.0,266.3641,266.7301,266.3449,266.7301,3265.0
2019-08-09 14:20:00,276.81,277.25,276.69,277.25,17607.0,266.5567,266.9804,266.4412,266.9804,17607.0
2019-08-09 14:25:00,277.33,277.69,277.3,277.57,13246.0,267.0575,267.4041,267.0286,267.2886,13246.0
2019-08-09 14:30:00,277.59,278.05,277.52,277.86,4916.0,267.3078,267.7508,267.2404,267.5678,4916.0
2019-08-09 14:35:00,277.72,277.78,277.42,277.53,8587.0,267.433,267.4908,267.1441,267.2501,8587.0
2019-08-09 14:40:00,277.66,277.75,277.53,277.74,2900.0,267.3752,267.4619,267.2501,267.4523,2900.0
2019-08-09 14:45:00,277.7,277.82,277.6,277.64,2603.0,267.4138,267.5293,267.3175,267.356,2603.0
2019-08-09 14:50:00,277.59,277.59,277.36,277.49,2532.0,267.3078,267.3078,267.0863,267.2115,2532.0
2019-08-09 14:55:00,277.58,277.79,277.53,277.53,4233.0,267.2982,267.5004,267.2501,267.2501,4233.0
2019-08-09 15:00:00,277.48,278.39,277.48,278.31,8602.0,267.2019,268.0782,267.2019,268.0012,8602.0
2019-08-09 15:05:00,278.38,278.71,278.35,278.62,5927.0,268.0686,268.3863,268.0397,268.2997,5927.0
2019-08-09 15:10:00,278.62,278.8,278.53,278.7,2903.0,268.2997,268.473,268.213,268.3767,2903.0
2019-08-09 15:15:00,278.66,278.82,278.19,278.38,4807.0,268.3382,268.4923,267.8856,268.0686,4807.0
2019-08-09 15:20:00,278.38,278.44,278.12,278.44,2100.0,268.0686,268.1263,267.8182,268.1263,2100.0
2019-08-09 15:25:00,278.56,278.57,278.32,278.53,3501.0,268.2419,268.2515,268.0108,268.213,3501.0
2019-08-09 15:30:00,278.54,278.65,278.25,278.33,6210.0,268.2226,268.3286,267.9434,268.0204,6210.0
2019-08-09 15:35:00,278.4,278.52,278.22,278.47,4269.0,268.0878,268.2034,267.9145,268.1552,4269.0
2019-08-09 15:40:00,278.44,278.45,278.15,278.18,6522.0,268.1263,268.136,267.8471,267.876,6522.0
2019-08-09 15:45:00,278.18,278.18,277.69,277.69,6830.0,267.876,267.876,267.4041,267.4041,6830.0
2019-08-09 15:50:00,277.81,277.9,277.33,277.36,12045.0,267.5197,267.6063,267.0575,267.0863,12045.0
2019-08-09 15:55:00,277.21,277.21,276.29,276.57,74742.0,266.9419,266.9419,266.056,266.3256,74742.0
2019-08-12 09:30:00,274.73,275.95,273.46,273.5,12194.0,264.5538,265.7286,263.3308,263.3693,12194.0
2019-08-12 09:35:00,273.91,274.05,272.7,273.87,8419.0,263.7641,263.899,262.599,263.7256,8419.0
2019-08-12 09:40:00,273.36,274.47,273.04,274.47,6318.0,263.2345,264.3034,262.9264,264.3034,6318.0
2019-08-12 09:45:00,274.2,274.61,273.81,274.17,5502.0,264.0434,264.4382,263.6678,264.0145,5502.0
2019-08-12 09:50:00,273.97,274.37,273.79,273.86,4294.0,263.8219,264.2071,263.6486,263.716,4294.0
2019-08-12 09:55:00,273.8,274.14,273.61,274.14,1817.0,263.6582,263.9856,263.4753,263.9856,1817.0
2019-08-12 10:00:00,274.16,274.59,273.95,274.0,3439.0,264.0049,264.419,263.8027,263.8508,3439.0
2019-08-12 10:05:00,273.78,274.01,273.13,273.33,15853.0,263.639,263.8604,263.013,263.2056,15853.0
2019-08-12 10:10:00,273.33,273.71,273.13,273.67,7525.0,263.2056,263.5715,263.013,263.533,7525.0
2019-08-12 10:15:00,273.64,275.05,273.52,275.05,5865.0,263.5041,264.8619,263.3886,264.8619,5865.0
2019-08-12 10:20:00,274.94,275.36,274.86,275.19,5400.0,264.756,265.1604,264.679,264.9967,5400.0
2019-08-12 10:25:00,275.28,275.53,275.06,275.23,6097.0,265.0834,265.3241,264.8715,265.0352,6097.0
2019-08-12 10:30:00,275.36,275.65,275.12,275.59,2300.0,265.1604,265.4397,264.9293,265.3819,2300.0
2019-08-12 10:35:00,275.44,275.63,275.29,275.41,7700.0,265.2375,265.4204,265.093,265.2086,7700.0
2019-08-12 10:40:00,275.41,275.46,274.67,274.67,5854.0,265.2086,265.2567,264.496,264.496,5854.0
2019-08-12 10:45:00,274.72,274.87,274.21,274.8,9000.0,264.5441,264.6886,264.053,264.6212,9000.0
2019-08-12 10:50:00,274.8,275.24,274.68,275.24,6700.0,264.6212,265.0449,264.5056,265.0449,6700.0
2019-08-12 10:55:00,275.14,275.34,275.06,275.06,5353.0,264.9486,265.1412,264.8715,264.8715,5353.0
2019-08-12 11:00:00,275.16,275.16,274.38,274.38,4700.0,264.9678,264.9678,264.2167,264.2167,4700.0
2019-08-12 11:05:00,274.48,274.81,274.07,274.63,4742.0,264.313,264.6308,263.9182,264.4575,4742.0
2019-08-12 11:10:00,274.4,274.45,273.92,274.01,12142.0,264.236,264.2841,263.7738,263.8604,12142.0
2019-08-12 11:15:00,273.93,274.17,273.93,274.04,2600.0,263.7834,264.0145,263.7834,263.8893,2600.0
2019-08-12 11:20:00,274.07,274.53,274.04,274.53,7197.0,263.9182,264.3612,263.8893,264.3612,7197.0
2019-08-12 11:25:00,274.56,274.72,274.54,274.6,45208.0,264.3901,264.5441,264.3708,264.4286,45208.0
2019-08-12 11:30:00,274.61,274.61,273.92,274.04,20184.0,264.4382,264.4382,263.7738,263.8893,20184.0
2019-08-12 11:35:00,274.04,274.37,274.03,274.37,5400.0,263.8893,264.2071,263.8797,264.2071,5400.0
2019-08-12 11:40:00,274.27,275.12,274.23,275.12,3900.0,264.1108,264.9293,264.0723,264.9293,3900.0
2019-08-12 11:45:00,275.1,275.68,275.1,275.48,4052.0,264.9101,265.4686,264.9101,265.276,4052.0
2019-08-12 11:50:00,275.51,275.72,275.37,275.72,8104.0,265.3049,265.5071,265.1701,265.5071,8104.0
2019-08-12 11:55:00,275.69,275.92,275.66,275.88,14884.0,265.4782,265.6997,265.4493,265.6612,14884.0
2019-08-12 12:00:00,275.8,275.8,275.26,275.26,4827.0,265.5841,265.5841,265.0641,265.0641,4827.0
2019-08-12 12:05:00,275.31,275.65,275.2,275.62,6258.0,265.1123,265.4397,265.0064,265.4108,6258.0
2019-08-12 12:10:00,275.65,275.79,275.62,275.67,5515.0,265.4397,265.5745,265.4108,265.4589,5515.0
2019-08-12 12:15:00,275.62,275.62,275.32,275.39,1800.0,265.4108,265.4108,265.1219,265.1893,1800.0
2019-08-12 12:20:00,275.48,275.66,275.44,275.49,2465.0,265.276,265.4493,265.2375,265.2856,2465.0
2019-08-12 12:25:00,275.43,275.73,275.29,275.73,5200.0,265.2278,265.5167,265.093,265.5167,5200.0
2019-08-12 12:30:00,275.74,276.22,275.73,276.07,4190.0,265.5264,265.9886,265.5167,265.8441,4190.0
2019-08-12 12:35:00,276.06,276.19,275.71,275.79,4717.0,265.8345,265.9597,265.4975,265.5745,4717.0
2019-08-12 12:40:00,275.72,275.76,275.05,275.42,6502.0,265.5071,265.5456,264.8619,265.2182,6502.0
2019-08-12 12:45:00,275.2,275.42,275.08,275.27,1900.0,265.0064,265.2182,264.8908,265.0738,1900.0
2019-08-12 12:50:00,275.17,275.21,274.74,274.74,1826.0,264.9775,265.016,264.5634,264.5634,1826.0
2019-08-12 12:55:00,274.82,275.06,274.74,274.94,3390.0,264.6404,264.8715,264.5634,264.756,3390.0
2019-08-12 13:00:00,274.79,274.88,274.43,274.47,2700.0,264.6115,264.6982,264.2649,264.3034,2700.0
2019-08-12 13:05:00,274.46,274.75,274.41,274.73,5299.0,264.2938,264.573,264.2456,264.5538,5299.0
2019-08-12 13:10:00,274.8,274.83,274.68,274.78,6309.0,264.6212,264.6501,264.5056,264.6019,6309.0
2019-08-12 13:15:00,274.83,274.83,274.21,274.29,3400.0,264.6501,264.6501,264.053,264.1301,3400.0
2019-08-12 13:20:00,274.39,274.49,274.23,274.23,3400.0,264.2264,264.3227,264.0723,264.0723,3400.0
2019-08-12 13:25:00,274.29,274.46,274.27,274.43,1800.0,264.1301,264.2938,264.1108,264.2649,1800.0
2019-08-12 13:30:00,274.34,274.34,274.16,274.27,2900.0,264.1782,264.1782,264.0049,264.1108,2900.0
2019-08-12 13:35:00,274.27,274.27,273.69,273.73,4726.0,264.1108,264.1108,263.5523,263.5908,4726.0
2019-08-12 13:40:00,273.65,273.98,273.38,273.56,5276.0,263.5138,263.8315,263.2538,263.4271,5276.0
2019-08-12 13:45:00,273.59,273.65,273.28,273.28,2603.0,263.456,263.5138,263.1575,263.1575,2603.0
2019-08-12 13:50:00,273.28,273.47,273.06,273.44,2940.0,263.1575,263.3404,262.9456,263.3115,2940.0
2019-08-12 13:55:00,273.5,273.5,273.28,273.35,1980.0,263.3693,263.3693,263.1575,263.2249,1980.0
2019-08-12 14:00:00,273.34,273.38,272.98,273.24,2700.0,263.2153,263.2538,262.8686,263.119,2700.0
2019-08-12 14:05:00,273.14,273.27,273.1,273.25,2045.0,263.0227,263.1478,262.9841,263.1286,2045.0
2019-08-12 14:10:00,273.26,273.46,273.18,273.34,1126.0,263.1382,263.3308,263.0612,263.2153,1126.0
2019-08-12 14:15:00,273.36,273.43,272.96,272.96,5602.0,263.2345,263.3019,262.8493,262.8493,5602.0
2019-08-12 14:20:00,273.07,273.07,272.69,272.85,3241.0,262.9553,262.9553,262.5893,262.7434,3241.0
2019-08-12 14:25:00,272.81,272.82,272.44,272.44,13023.0,262.7049,262.7145,262.3486,262.3486,13023.0
2019-08-12 14:30:00,272.5,272.87,272.5,272.87,6754.0,262.4064,262.7627,262.4064,262.7627,6754.0
2019-08-12 14:35:00,272.89,273.34,272.89,273.01,16274.0,262.7819,263.2153,262.7819,262.8975,16274.0
2019-08-12 14:40:00,272.91,272.91,272.04,272.14,6671.0,262.8012,262.8012,261.9634,262.0597,6671.0
2019-08-12 14:45:00,272.07,272.39,271.84,271.9,3004.0,261.9923,262.3004,261.7708,261.8286,3004.0
2019-08-12 14:50:00,271.96,272.12,271.8,271.83,3225.0,261.8864,262.0404,261.7323,261.7612,3225.0
2019-08-12 14:55:00,271.87,272.02,271.49,271.7,6544.0,261.7997,261.9441,261.4338,261.636,6544.0
2019-08-12 15:00:00,271.76,272.28,271.76,272.11,3729.0,261.6938,262.1945,261.6938,262.0308,3729.0
2019-08-12 15:05:00,272.03,272.43,271.89,272.07,4853.0,261.9538,262.339,261.819,261.9923,4853.0
2019-08-12 15:10:00,271.99,272.19,271.93,271.96,5211.0,261.9153,262.1079,261.8575,261.8864,5211.0
2019-08-12 15:15:00,272.05,272.17,271.87,272.17,6100.0,261.973,262.0886,261.7997,262.0886,6100.0
2019-08-12 15:20:00,272.14,272.17,271.88,271.92,3000.0,262.0597,262.0886,261.8093,261.8479,3000.0
2019-08-12 15:25:00,271.85,272.04,271.75,271.98,4868.0,261.7804,261.9634,261.6841,261.9056,4868.0
2019-08-12 15:30:00,272.04,272.49,272.04,272.31,6667.0,261.9634,262.3967,261.9634,262.2234,6667.0
2019-08-12 15:35:00,272.3,272.42,272.1,272.35,9017.0,262.2138,262.3293,262.0212,262.2619,9017.0
2019-08-12 15:40:00,272.44,272.62,272.39,272.49,10922.0,262.3486,262.5219,262.3004,262.3967,10922.0
2019-08-12 15:45:00,272.59,272.65,272.38,272.5,8681.0,262.493,262.5508,262.2908,262.4064,8681.0
2019-08-12 15:50:00,272.52,272.93,272.52,272.84,8363.0,262.4256,262.8204,262.4256,262.7338,8363.0
2019-08-12 15:55:00,272.81,272.95,272.45,272.57,30741.0,262.7049,262.8397,262.3582,262.4738,30741.0
2019-08-13 09:30:00,272.38,272.88,271.87,272.3,10519.0,262.2908,262.7723,261.7997,262.2138,10519.0
2019-08-13 09:35:00,272.5,274.38,272.21,274.04,7177.0,262.4064,264.2167,262.1271,263.8893,7177.0
2019-08-13 09:40:00,274.16,274.16,273.27,273.89,4508.0,264.0049,264.0049,263.1478,263.7449,4508.0
2019-08-13 09:45:00,274.24,276.83,273.88,275.75,11395.0,264.0819,266.576,263.7353,265.536,11395.0
2019-08-13 09:50:00,275.55,276.25,274.85,276.25,11958.0,265.3434,266.0175,264.6693,266.0175,11958.0
2019-08-13 09:55:00,276.24,276.9,275.7,275.89,31107.0,266.0078,266.6434,265.4878,265.6708,31107.0
2019-08-13 10:00:00,275.73,275.92,275.0,275.24,23897.0,265.5167,265.6997,264.8138,265.0449,23897.0
2019-08-13 10:05:00,275.83,276.2,275.68,275.85,3930.0,265.613,265.9693,265.4686,265.6323,3930.0
2019-08-13 10:10:00,276.16,276.3,275.64,275.89,2839.0,265.9308,266.0656,265.4301,265.6708,2839.0
2019-08-13 10:15:00,276.02,277.26,275.87,277.26,5898.0,265.796,266.9901,265.6515,266.9901,5898.0
2019-08-13 10:20:00,277.17,277.26,276.21,276.93,8552.0,266.9034,266.9901,265.9789,266.6723,8552.0
2019-08-13 10:25:00,277.09,278.15,277.05,277.94,7074.0,266.8264,267.8471,266.7878,267.6449,7074.0
2019-08-13 10:30:00,277.94,278.18,277.75,277.75,2993.0,267.6449,267.876,267.4619,267.4619,2993.0
2019-08-13 10:35:00,277.88,278.01,277.15,277.45,4725.0,267.5871,267.7123,266.8841,267.173,4725.0
2019-08-13 10:40:00,277.58,277.58,276.72,277.43,4384.0,267.2982,267.2982,266.4701,267.1538,4384.0
2019-08-13 10:45:00,277.4,277.51,276.91,277.03,3742.0,267.1249,267.2308,266.653,266.7686,3742.0
2019-08-13 10:50:00,276.93,277.4,276.83,277.4,2448.0,266.6723,267.1249,266.576,267.1249,2448.0
2019-08-13 10:55:00,277.21,277.59,276.62,276.62,6601.0,266.9419,267.3078,266.3738,266.3738,6601.0
2019-08-13 11:00:00,276.56,277.1,276.46,276.77,3723.0,266.316,266.836,266.2197,266.5182,3723.0
2019-08-13 11:05:00,276.64,277.27,276.64,277.15,3538.0,266.393,266.9997,266.393,266.8841,3538.0
2019-08-13 11:10:00,277.12,277.79,276.81,277.45,4543.0,266.8552,267.5004,266.5567,267.173,4543.0
2019-08-13 11:15:00,277.31,277.35,275.82,276.01,4545.0,267.0382,267.0767,265.6034,265.7864,4545.0
2019-08-13 11:20:00,276.05,276.45,275.7,275.7,3425.0,265.8249,266.2101,265.4878,265.4878,3425.0
2019-08-13 11:25:00,275.49,275.77,275.16,275.66,4716.0,265.2856,265.5552,264.9678,265.4493,4716.0
2019-08-13 11:30:00,275.37,275.58,274.96,275.05,3057.0,265.1701,265.3723,264.7752,264.8619,3057.0
2019-08-13 11:35:00,275.22,276.02,275.22,275.94,1909.0,265.0256,265.796,265.0256,265.7189,1909.0
2019-08-13 11:40:00,276.11,276.71,276.11,276.69,45596.0,265.8827,266.4604,265.8827,266.4412,45596.0
2019-08-13 11:45:00,276.85,276.97,276.42,276.59,16393.0,266.5952,266.7108,266.1812,266.3449,16393.0
2019-08-13 11:50:00,276.96,276.96,276.38,276.75,7336.0,266.7012,266.7012,266.1426,266.4989,7336.0
2019-08-13 11:55:00,276.78,277.23,276.78,277.14,1810.0,266.5278,266.9612,266.5278,266.8745,1810.0
2019-08-13 12:00:00,277.4,277.47,277.19,277.22,2812.0,267.1249,267.1923,266.9226,266.9515,2812.0
2019-08-13 12:05:00,277.19,277.59,276.94,277.54,2500.0,266.9226,267.3078,266.6819,267.2597,2500.0
2019-08-13 12:10:00,277.76,277.98,277.57,277.91,2304.0,267.4715,267.6834,267.2886,267.616,2304.0
2019-08-13 12:15:00,278.09,278.09,277.92,278.0,1823.0,267.7893,267.7893,267.6256,267.7026,1823.0
2019-08-13 12:20:00,277.91,278.27,277.91,277.96,4706.0,267.616,267.9626,267.616,267.6641,4706.0
2019-08-13 12:25:00,277.76,277.78,277.56,277.56,1000.0,267.4715,267.4908,267.2789,267.2789,1000.0
2019-08-13 12:30:00,277.59,277.68,277.51,277.51,1000.0,267.3078,267.3945,267.2308,267.2308,1000.0
2019-08-13 12:35:00,277.58,277.66,277.37,277.45,2400.0,267.2982,267.3752,267.096,267.173,2400.0
2019-08-13 12:40:00,277.41,277.58,277.4,277.45,1502.0,267.1345,267.2982,267.1249,267.173,1502.0
2019-08-13 12:45:00,277.45,277.52,277.31,277.45,7300.0,267.173,267.2404,267.0382,267.173,7300.0
2019-08-13 12:50:00,277.52,277.64,277.51,277.51,1800.0,267.2404,267.356,267.2308,267.2308,1800.0
2019-08-13 12:55:00,277.37,277.74,277.3,277.74,4766.0,267.096,267.4523,267.0286,267.4523,4766.0
2019-08-13 13:00:00,277.51,277.76,277.47,277.63,2700.0,267.2308,267.4715,267.1923,267.3463,2700.0
2019-08-13 13:05:00,277.76,277.92,277.76,277.88,400.0,267.4715,267.6256,267.4715,267.5871,400.0
2019-08-13 13:10:00,277.86,277.94,277.8,277.9,2257.0,267.5678,267.6449,267.5101,267.6063,2257.0
2019-08-13 13:15:00,277.98,277.99,276.96,277.19,5345.0,267.6834,267.693,266.7012,266.9226,5345.0
2019-08-13 13:20:00,277.18,277.76,277.1,277.67,2000.0,266.913,267.4715,266.836,267.3849,2000.0
2019-08-13 13:25:00,277.67,278.02,277.52,277.72,4819.0,267.3849,267.7219,267.2404,267.433,4819.0
2019-08-13 13:30:00,277.87,278.13,277.8,278.06,3812.0,267.5775,267.8278,267.5101,267.7604,3812.0
2019-08-13 13:35:00,278.14,278.35,278.01,278.02,4720.0,267.8375,268.0397,267.7123,267.7219,4720.0
2019-08-13 13:40:00,278.0,278.24,277.85,278.04,5086.0,267.7026,267.9338,267.5582,267.7412,5086.0
2019-08-13 13:45:00,277.95,278.37,277.85,278.29,4275.0,267.6545,268.0589,267.5582,267.9819,4275.0
2019-08-13 13:50:00,278.31,278.62,278.31,278.52,3581.0,268.0012,268.2997,268.0012,268.2034,3581.0
2019-08-13 13:55:00,278.47,278.58,278.35,278.42,3935.0,268.1552,268.2612,268.0397,268.1071,3935.0
2019-08-13 14:00:00,278.47,278.55,278.11,278.55,4304.0,268.1552,268.2323,267.8086,268.2323,4304.0
2019-08-13 14:05:00,278.57,278.57,278.32,278.56,5080.0,268.2515,268.2515,268.0108,268.2419,5080.0
2019-08-13 14:10:00,278.62,278.62,278.43,278.58,5223.0,268.2997,268.2997,268.1167,268.2612,5223.0
2019-08-13 14:15:00,278.6,278.85,278.59,278.6,7269.0,268.2804,268.5212,268.2708,268.2804,7269.0
2019-08-13 14:20:00,278.53,278.84,278.53,278.75,2900.0,268.213,268.5115,268.213,268.4249,2900.0
2019-08-13 14:25:00,278.84,279.11,278.74,278.97,7801.0,268.5115,268.7715,268.4152,268.6367,7801.0
2019-08-13 14:30:00,278.92,279.16,278.91,279.12,16844.0,268.5886,268.8197,268.5789,268.7812,16844.0
2019-08-13 14:35:00,279.27,279.41,279.1,279.35,2600.0,268.9256,269.0604,268.7619,269.0026,2600.0
2019-08-13 14:40:00,279.35,279.54,279.2,279.28,12961.0,269.0026,269.1856,268.8582,268.9352,12961.0
2019-08-13 14:45:00,279.28,279.28,279.07,279.16,4531.0,268.9352,268.9352,268.733,268.8197,4531.0
2019-08-13 14:50:00,279.12,279.33,279.11,279.25,10066.0,268.7812,268.9834,268.7715,268.9063,10066.0
2019-08-13 14:55:00,279.2,279.2,278.9,279.03,4644.0,268.8582,268.8582,268.5693,268.6945,4644.0
2019-08-13 15:00:00,278.99,279.34,278.65,278.65,5426.0,268.656,268.993,268.3286,268.3286,5426.0
2019-08-13 15:05:00,278.65,278.65,278.46,278.56,7890.0,268.3286,268.3286,268.1456,268.2419,7890.0
2019-08-13 15:10:00,278.72,278.81,278.55,278.76,5400.0,268.396,268.4826,268.2323,268.4345,5400.0
2019-08-13 15:15:00,278.81,278.86,278.68,278.86,6100.0,268.4826,268.5308,268.3575,268.5308,6100.0
2019-08-13 15:20:00,278.95,279.09,278.73,279.09,3858.0,268.6175,268.7523,268.4056,268.7523,3858.0
2019-08-13 15:25:00,279.04,279.12,278.92,278.97,9617.0,268.7041,268.7812,268.5886,268.6367,9617.0
2019-08-13 15:30:00,278.93,279.08,278.73,278.91,8600.0,268.5982,268.7426,268.4056,268.5789,8600.0
2019-08-13 15:35:00,279.0,279.23,278.87,279.23,10934.0,268.6656,268.8871,268.5404,268.8871,10934.0
2019-08-13 15:40:00,279.21,279.33,278.95,279.05,15307.0,268.8678,268.9834,268.6175,268.7138,15307.0
2019-08-13 15:45:00,279.06,279.18,278.87,279.11,29948.0,268.7234,268.8389,268.5404,268.7715,29948.0
2019-08-13 15:50:00,279.1,279.3,279.02,279.23,34573.0,268.7619,268.9545,268.6849,268.8871,34573.0
2019-08-13 15:55:00,279.24,279.24,278.76,279.2,111092.0,268.8967,268.8967,268.4345,268.8582,111092.0
2019-08-14 09:30:00,274.91,275.88,273.81,274.43,26430.0,264.7271,265.6612,263.6678,264.2649,26430.0
2019-08-14 09:35:00,274.44,276.33,274.07,275.95,7970.0,264.2745,266.0945,263.9182,265.7286,7970.0
2019-08-14 09:40:00,275.82,275.83,273.59,273.91,6437.0,265.6034,265.613,263.456,263.7641,6437.0
2019-08-14 09:45:00,273.98,273.98,273.11,273.4,5300.0,263.8315,263.8315,262.9938,263.273,5300.0
2019-08-14 09:50:00,273.24,274.11,273.1,273.62,7149.0,263.119,263.9567,262.9841,263.4849,7149.0
2019-08-14 09:55:00,273.79,274.27,273.42,274.27,3300.0,263.6486,264.1108,263.2923,264.1108,3300.0
2019-08-14 10:00:00,274.27,274.27,272.74,273.08,6313.0,264.1108,264.1108,262.6375,262.9649,6313.0
2019-08-14 10:05:00,273.15,273.63,272.92,273.61,8149.0,263.0323,263.4945,262.8108,263.4753,8149.0
2019-08-14 10:10:00,273.54,273.54,272.74,272.93,4700.0,263.4078,263.4078,262.6375,262.8204,4700.0
2019-08-14 10:15:00,273.08,273.41,272.94,273.03,7786.0,262.9649,263.2827,262.8301,262.9167,7786.0
2019-08-14 10:20:00,273.0,273.73,272.88,273.44,7989.0,262.8878,263.5908,262.7723,263.3115,7989.0
2019-08-14 10:25:00,273.5,273.95,273.3,273.3,13186.0,263.3693,263.8027,263.1767,263.1767,13186.0
2019-08-14 10:30:00,273.36,273.36,273.02,273.19,3801.0,263.2345,263.2345,262.9071,263.0708,3801.0
2019-08-14 10:35:00,272.97,273.12,272.71,272.87,5416.0,262.859,263.0034,262.6086,262.7627,5416.0
2019-08-14 10:40:00,272.78,272.84,272.43,272.7,8743.0,262.676,262.7338,262.339,262.599,8743.0
2019-08-14 10:45:00,272.69,272.84,272.32,272.59,7656.0,262.5893,262.7338,262.233,262.493,7656.0
2019-08-14 10:50:00,272.62,272.72,272.38,272.38,10663.0,262.5219,262.6182,262.2908,262.2908,10663.0
2019-08-14 10:55:00,272.44,272.66,271.58,271.63,6951.0,262.3486,262.5604,261.5204,261.5686,6951.0
2019-08-14 11:00:00,271.62,271.62,271.08,271.45,12394.0,261.559,261.559,261.039,261.3953,12394.0
2019-08-14 11:05:00,271.38,271.46,271.01,271.01,3968.0,261.3279,261.4049,260.9716,260.9716,3968.0
2019-08-14 11:10:00,270.97,271.21,270.74,270.83,8695.0,260.933,261.1642,260.7116,260.7982,8695.0
2019-08-14 11:15:00,270.62,270.77,270.4,270.56,4730.0,260.596,260.7404,260.3842,260.5382,4730.0
2019-08-14 11:20:00,270.7,271.11,270.5,270.89,9962.0,260.673,261.0679,260.4804,260.856,9962.0
2019-08-14 11:25:00,270.9,271.04,270.52,270.52,3769.0,260.8656,261.0004,260.4997,260.4997,3769.0
2019-08-14 11:30:00,270.53,271.53,270.52,271.44,8937.0,260.5093,261.4723,260.4997,261.3856,8937.0
2019-08-14 11:35:00,271.49,271.5,270.56,270.68,16672.0,261.4338,261.4434,260.5382,260.6538,16672.0
2019-08-14 11:40:00,270.72,270.79,270.04,270.04,6300.0,260.6923,260.7597,260.0375,260.0375,6300.0
2019-08-14 11:45:00,270.01,270.01,269.33,269.47,5600.0,260.0086,260.0086,259.3538,259.4886,5600.0
2019-08-14 11:50:00,269.62,269.69,269.24,269.43,4200.0,259.633,259.7005,259.2671,259.4501,4200.0
2019-08-14 11:55:00,269.37,269.37,268.63,268.69,11333.0,259.3923,259.3923,258.6797,258.7375,11333.0
2019-08-14 12:00:00,268.64,268.64,268.11,268.36,8537.0,258.6893,258.6893,258.179,258.4197,8537.0
2019-08-14 12:05:00,268.38,268.41,267.55,267.74,5301.0,258.439,258.4679,257.6397,257.8227,5301.0
2019-08-14 12:10:00,267.75,268.25,267.49,268.25,5906.0,257.8323,258.3138,257.5819,258.3138,5906.0
2019-08-14 12:15:00,268.12,268.19,267.88,268.08,2805.0,258.1886,258.256,257.9575,258.1501,2805.0
2019-08-14 12:20:00,268.02,268.27,267.68,267.87,5998.0,258.0923,258.3331,257.7649,257.9479,5998.0
2019-08-14 12:25:00,267.96,267.96,267.7,267.8,2800.0,258.0345,258.0345,257.7842,257.8805,2800.0
2019-08-14 12:30:00,268.18,268.63,268.1,268.34,3504.0,258.2464,258.6797,258.1693,258.4005,3504.0
2019-08-14 12:35:00,268.3,268.52,268.17,268.28,10728.0,258.3619,258.5738,258.2368,258.3427,10728.0
2019-08-14 12:40:00,268.28,268.44,268.05,268.28,12139.0,258.3427,258.4968,258.1212,258.3427,12139.0
2019-08-14 12:45:00,268.24,268.63,268.0,268.0,9878.0,258.3042,258.6797,258.0731,258.0731,9878.0
2019-08-14 12:50:00,267.84,268.05,267.73,267.77,3903.0,257.919,258.1212,257.8131,257.8516,3903.0
2019-08-14 12:55:00,267.67,267.89,267.49,267.61,3859.0,257.7553,257.9671,257.5819,257.6975,3859.0
2019-08-14 13:00:00,267.54,268.13,267.32,267.83,3765.0,257.6301,258.1982,257.4182,257.9093,3765.0
2019-08-14 13:05:00,267.84,267.91,267.67,267.85,3100.0,257.919,257.9864,257.7553,257.9286,3100.0
2019-08-14 13:10:00,267.91,268.24,267.59,268.24,4224.0,257.9864,258.3042,257.6782,258.3042,4224.0
2019-08-14 13:15:00,268.13,268.66,268.02,268.29,4958.0,258.1982,258.7086,258.0923,258.3523,4958.0
2019-08-14 13:20:00,268.36,268.95,268.36,268.92,3329.0,258.4197,258.9879,258.4197,258.959,3329.0
2019-08-14 13:25:00,268.86,269.67,268.86,269.33,5230.0,258.9012,259.6812,258.9012,259.3538,5230.0
2019-08-14 13:30:00,269.25,270.01,269.25,270.01,11897.0,259.2768,260.0086,259.2768,260.0086,11897.0
2019-08-14 13:35:00,270.03,270.7,269.75,270.63,9900.0,260.0279,260.673,259.7582,260.6056,9900.0
2019-08-14 13:40:00,270.62,271.0,270.58,270.77,3697.0,260.596,260.9619,260.5575,260.7404,3697.0
2019-08-14 13:45:00,270.69,270.84,270.52,270.71,4202.0,260.6634,260.8079,260.4997,260.6827,4202.0
2019-08-14 13:50:00,270.79,270.9,270.58,270.66,3050.0,260.7597,260.8656,260.5575,260.6345,3050.0
2019-08-14 13:55:00,270.58,270.58,270.2,270.37,4196.0,260.5575,260.5575,260.1916,260.3553,4196.0
2019-08-14 14:00:00,270.36,270.4,269.89,270.16,7614.0,260.3456,260.3842,259.893,260.153,7614.0
2019-08-14 14:05:00,270.16,270.45,269.96,270.45,7287.0,260.153,260.4323,259.9605,260.4323,7287.0
2019-08-14 14:10:00,270.42,270.58,270.25,270.25,2400.0,260.4034,260.5575,260.2397,260.2397,2400.0
2019-08-14 14:15:00,270.21,270.77,270.19,270.76,4332.0,260.2012,260.7404,260.1819,260.7308,4332.0
2019-08-14 14:20:00,270.58,270.71,270.26,270.26,8887.0,260.5575,260.6827,260.2493,260.2493,8887.0
2019-08-14 14:25:00,270.36,270.38,269.76,269.76,3188.0,260.3456,260.3649,259.7679,259.7679,3188.0
2019-08-14 14:30:00,269.9,269.94,269.11,269.28,3065.0,259.9027,259.9412,259.1419,259.3056,3065.0
2019-08-14 14:35:00,269.28,269.28,268.72,268.81,4440.0,259.3056,259.3056,258.7664,258.853,4440.0
2019-08-14 14:40:00,268.75,268.87,268.55,268.86,4590.0,258.7953,258.9108,258.6027,258.9012,4590.0
2019-08-14 14:45:00,268.77,269.18,268.66,268.73,3707.0,258.8145,259.2093,258.7086,258.776,3707.0
2019-08-14 14:50:00,268.82,269.33,268.82,269.33,1984.0,258.8627,259.3538,258.8627,259.3538,1984.0
2019-08-14 14:55:00,269.26,269.37,269.1,269.19,2500.0,259.2864,259.3923,259.1323,259.219,2500.0
2019-08-14 15:00:00,269.12,270.28,268.85,270.15,4993.0,259.1516,260.2686,258.8916,260.1434,4993.0
2019-08-14 15:05:00,270.11,270.16,269.75,269.92,2100.0,260.1049,260.153,259.7582,259.9219,2100.0
2019-08-14 15:10:00,269.89,270.01,269.62,269.62,5500.0,259.893,260.0086,259.633,259.633,5500.0
2019-08-14 15:15:00,269.47,269.47,268.91,269.03,5515.0,259.4886,259.4886,258.9493,259.0649,5515.0
2019-08-14 15:20:00,268.83,269.21,268.65,268.9,13951.0,258.8723,259.2382,258.699,258.9397,13951.0
2019-08-14 15:25:00,268.91,270.0,268.91,269.52,6146.0,258.9493,259.999,258.9493,259.5367,6146.0
2019-08-14 15:30:00,269.42,269.42,268.5,268.62,8422.0,259.4405,259.4405,258.5545,258.6701,8422.0
2019-08-14 15:35:00,268.67,268.82,268.17,268.62,13711.0,258.7182,258.8627,258.2368,258.6701,13711.0
2019-08-14 15:40:00,268.42,268.72,267.99,268.19,12423.0,258.4775,258.7664,258.0634,258.256,12423.0
2019-08-14 15:45:00,268.28,268.5,267.88,267.95,12670.0,258.3427,258.5545,257.9575,258.0249,12670.0
2019-08-14 15:50:00,267.86,269.05,267.86,268.99,17153.0,257.9382,259.0842,257.9382,259.0264,17153.0
2019-08-14 15:55:00,268.97,268.98,267.67,267.75,75402.0,259.0071,259.0168,257.7553,257.8323,75402.0
2019-08-15 09:30:00,269.6,270.37,268.06,269.78,25484.0,259.6138,260.3553,258.1308,259.7871,25484.0
2019-08-15 09:35:00,269.8,270.26,267.9,267.9,6403.0,259.8064,260.2493,257.9768,257.9768,6403.0
2019-08-15 09:40:00,267.51,268.72,267.11,268.47,6546.0,257.6012,258.7664,257.216,258.5256,6546.0
2019-08-15 09:45:00,268.45,269.54,268.02,269.13,7694.0,258.5064,259.556,258.0923,259.1612,7694.0
2019-08-15 09:50:00,269.06,269.47,268.7,269.47,5005.0,259.0938,259.4886,258.7471,259.4886,5005.0
2019-08-15 09:55:00,269.44,270.0,269.44,269.73,6438.0,259.4597,259.999,259.4597,259.739,6438.0
2019-08-15 10:00:00,269.41,269.99,269.16,269.43,9724.0,259.4308,259.9893,259.1901,259.4501,9724.0
2019-08-15 10:05:00,269.33,269.59,268.89,269.36,5004.0,259.3538,259.6042,258.9301,259.3827,5004.0
2019-08-15 10:10:00,269.41,270.69,269.41,270.55,10971.0,259.4308,260.6634,259.4308,260.5286,10971.0
2019-08-15 10:15:00,270.49,270.69,269.63,270.0,5787.0,260.4708,260.6634,259.6427,259.999,5787.0
2019-08-15 10:20:00,269.93,270.18,269.42,270.17,4787.0,259.9316,260.1723,259.4405,260.1627,4787.0
2019-08-15 10:25:00,270.04,270.13,268.97,268.97,7036.0,260.0375,260.1242,259.0071,259.0071,7036.0
2019-08-15 10:30:00,268.95,269.9,268.64,269.63,16497.0,258.9879,259.9027,258.6893,259.6427,16497.0
2019-08-15 10:35:00,269.88,270.09,269.42,269.42,4115.0,259.8834,260.0856,259.4405,259.4405,4115.0
2019-08-15 10:40:00,269.13,269.2,268.88,269.09,5463.0,259.1612,259.2286,258.9205,259.1227,5463.0
2019-08-15 10:45:00,269.36,269.97,269.26,269.26,3688.0,259.3827,259.9701,259.2864,259.2864,3688.0
2019-08-15 10:50:00,269.42,269.6,269.21,269.22,3373.0,259.4405,259.6138,259.2382,259.2479,3373.0
2019-08-15 10:55:00,269.09,269.41,268.88,269.01,5417.0,259.1227,259.4308,258.9205,259.0456,5417.0
2019-08-15 11:00:00,269.0,269.0,268.5,268.5,2600.0,259.036,259.036,258.5545,258.5545,2600.0
2019-08-15 11:05:00,268.35,268.4,267.83,268.02,4445.0,258.4101,258.4582,257.9093,258.0923,4445.0
2019-08-15 11:10:00,267.8,268.2,267.7,268.2,7420.0,257.8805,258.2656,257.7842,258.2656,7420.0
2019-08-15 11:15:00,268.16,268.33,267.98,267.98,2011.0,258.2271,258.3908,258.0538,258.0538,2011.0
2019-08-15 11:20:00,267.9,268.13,267.47,268.0,4108.0,257.9768,258.1982,257.5627,258.0731,4108.0
2019-08-15 11:25:00,267.85,268.51,267.79,268.31,4147.0,257.9286,258.5642,257.8708,258.3716,4147.0
2019-08-15 11:30:00,268.54,268.9,268.54,268.78,2926.0,258.593,258.9397,258.593,258.8242,2926.0
2019-08-15 11:35:00,268.86,268.98,268.86,268.93,1727.0,258.9012,259.0168,258.9012,258.9686,1727.0
2019-08-15 11:40:00,268.96,269.1,268.64,268.78,2879.0,258.9975,259.1323,258.6893,258.8242,2879.0
2019-08-15 11:45:00,268.69,269.04,268.69,268.7,1600.0,258.7375,259.0745,258.7375,258.7471,1600.0
2019-08-15 11:50:00,268.9,268.93,268.68,268.91,2545.0,258.9397,258.9686,258.7279,258.9493,2545.0
2019-08-15 11:55:00,268.81,269.72,268.81,269.55,2893.0,258.853,259.7293,258.853,259.5656,2893.0
2019-08-15 12:00:00,269.58,269.74,269.29,269.69,4002.0,259.5945,259.7486,259.3153,259.7005,4002.0
2019-08-15 12:05:00,269.8,270.11,269.61,269.68,3018.0,259.8064,260.1049,259.6234,259.6908,3018.0
2019-08-15 12:10:00,269.61,269.67,269.24,269.24,9847.0,259.6234,259.6812,259.2671,259.2671,9847.0
2019-08-15 12:15:00,269.34,269.34,268.99,269.29,2914.0,259.3634,259.3634,259.0264,259.3153,2914.0
2019-08-15 12:20:00,269.19,269.35,269.08,269.1,6183.0,259.219,259.373,259.113,259.1323,6183.0
2019-08-15 12:25:00,269.11,269.11,268.75,268.77,1803.0,259.1419,259.1419,258.7953,258.8145,1803.0
2019-08-15 12:30:00,268.77,269.16,268.63,268.8,6177.0,258.8145,259.1901,258.6797,258.8434,6177.0
2019-08-15 12:35:00,269.06,269.1,268.65,268.66,1741.0,259.0938,259.1323,258.699,258.7086,1741.0
2019-08-15 12:40:00,268.5,268.69,268.49,268.69,3964.0,258.5545,258.7375,258.5449,258.7375,3964.0
2019-08-15 12:45:00,268.68,268.7,268.26,268.42,3213.0,258.7279,258.7471,258.3234,258.4775,3213.0
2019-08-15 12:50:00,268.49,268.67,268.36,268.48,3550.0,258.5449,258.7182,258.4197,258.5353,3550.0
2019-08-15 12:55:00,268.64,268.87,268.58,268.76,2261.0,258.6893,258.9108,258.6316,258.8049,2261.0
2019-08-15 13:00:00,268.68,268.9,268.62,268.69,5000.0,258.7279,258.9397,258.6701,258.7375,5000.0
2019-08-15 13:05:00,268.6,268.98,268.6,268.77,3508.0,258.6508,259.0168,258.6508,258.8145,3508.0
2019-08-15 13:10:00,268.68,268.79,268.45,268.51,3519.0,258.7279,258.8338,258.5064,258.5642,3519.0
2019-08-15 13:15:00,268.56,268.88,268.52,268.8,5676.0,258.6123,258.9205,258.5738,258.8434,5676.0
2019-08-15 13:20:00,268.88,269.0,268.76,268.76,3700.0,258.9205,259.036,258.8049,258.8049,3700.0
2019-08-15 13:25:00,268.69,268.69,268.19,268.36,4723.0,258.7375,258.7375,258.256,258.4197,4723.0
2019-08-15 13:30:00,268.28,268.62,268.27,268.38,6599.0,258.3427,258.6701,258.3331,258.439,6599.0
2019-08-15 13:35:00,268.35,268.35,267.68,267.84,4597.0,258.4101,258.4101,257.7649,257.919,4597.0
2019-08-15 13:40:00,267.87,267.87,267.15,267.29,4787.0,257.9479,257.9479,257.2545,257.3894,4787.0
2019-08-15 13:45:00,267.22,267.29,266.83,267.04,6245.0,257.3219,257.3894,256.9464,257.1486,6245.0
2019-08-15 13:50:00,267.09,267.2,265.88,266.21,19314.0,257.1968,257.3027,256.0316,256.3494,19314.0
2019-08-15 13:55:00,266.24,266.7,266.16,266.29,10730.0,256.3782,256.8212,256.3012,256.4264,10730.0
2019-08-15 14:00:00,266.2,266.59,265.98,266.12,14384.0,256.3397,256.7153,256.1279,256.2627,14384.0
2019-08-15 14:05:00,266.2,266.8,266.2,266.67,5113.0,256.3397,256.9175,256.3397,256.7923,5113.0
2019-08-15 14:10:00,266.76,267.35,266.67,266.88,46389.0,256.879,257.4471,256.7923,256.9945,46389.0
2019-08-15 14:15:00,266.9,267.03,266.69,266.76,22736.0,257.0138,257.139,256.8116,256.879,22736.0
2019-08-15 14:20:00,266.75,267.55,266.63,267.18,42980.0,256.8694,257.6397,256.7538,257.2834,42980.0
2019-08-15 14:25:00,267.18,267.53,267.06,267.35,11513.0,257.2834,257.6205,257.1679,257.4471,11513.0
2019-08-15 14:30:00,267.34,267.6,266.95,267.52,6228.0,257.4375,257.6879,257.0619,257.6108,6228.0
2019-08-15 14:35:00,267.6,267.6,267.34,267.47,2588.0,257.6879,257.6879,257.4375,257.5627,2588.0
2019-08-15 14:40:00,267.42,267.69,267.32,267.62,7578.0,257.5145,257.7745,257.4182,257.7071,7578.0
2019-08-15 14:45:00,267.51,267.88,267.39,267.59,24040.0,257.6012,257.9575,257.4856,257.6782,24040.0
2019-08-15 14:50:00,267.6,267.67,267.01,267.37,18945.0,257.6879,257.7553,257.1197,257.4664,18945.0
2019-08-15 14:55:00,267.49,267.59,267.31,267.57,2339.0,257.5819,257.6782,257.4086,257.659,2339.0
2019-08-15 15:00:00,267.57,268.16,267.45,267.93,39068.0,257.659,258.2271,257.5434,258.0056,39068.0
2019-08-15 15:05:00,268.04,268.63,268.04,268.57,11598.0,258.1116,258.6797,258.1116,258.6219,11598.0
2019-08-15 15:10:00,268.46,268.63,268.17,268.46,6609.0,258.516,258.6797,258.2368,258.516,6609.0
2019-08-15 15:15:00,268.4,268.57,268.3,268.39,3147.0,258.4582,258.6219,258.3619,258.4486,3147.0
2019-08-15 15:20:00,268.47,268.58,268.23,268.23,1549.0,258.5256,258.6316,258.2945,258.2945,1549.0
2019-08-15 15:25:00,268.22,268.36,268.08,268.3,7149.0,258.2849,258.4197,258.1501,258.3619,7149.0
2019-08-15 15:30:00,268.24,268.64,268.18,268.51,11768.0,258.3042,258.6893,258.2464,258.5642,11768.0
2019-08-15 15:35:00,268.45,268.72,268.37,268.65,10015.0,258.5064,258.7664,258.4293,258.699,10015.0
2019-08-15 15:40:00,268.58,269.05,268.45,268.92,9943.0,258.6316,259.0842,258.5064,258.959,9943.0
2019-08-15 15:45:00,268.97,269.35,268.91,269.3,10787.0,259.0071,259.373,258.9493,259.3249,10787.0
2019-08-15 15:50:00,269.43,269.49,269.08,269.27,20340.0,259.4501,259.5079,259.113,259.296,20340.0
2019-08-15 15:55:00,269.33,269.35,268.27,268.35,42111.0,259.3538,259.373,258.3331,258.4101,42111.0
2019-08-16 09:30:00,271.27,273.82,269.16,273.8,70282.0,261.2219,263.6775,259.1901,263.6582,70282.0
2019-08-16 09:35:00,273.58,274.44,273.17,273.17,12668.0,263.4464,264.2745,263.0516,263.0516,12668.0
2019-08-16 09:40:00,273.3,273.47,272.65,272.65,2470.0,263.1767,263.3404,262.5508,262.5508,2470.0
2019-08-16 09:45:00,272.4,272.41,271.3,271.47,6315.0,262.3101,262.3197,261.2508,261.4145,6315.0
2019-08-16 09:50:00,271.54,272.0,271.49,271.65,6579.0,261.4819,261.9249,261.4338,261.5879,6579.0
2019-08-16 09:55:00,271.56,271.96,271.31,271.96,6446.0,261.5012,261.8864,261.2604,261.8864,6446.0
2019-08-16 10:00:00,272.02,272.21,271.67,272.12,6053.0,261.9441,262.1271,261.6071,262.0404,6053.0
2019-08-16 10:05:00,272.19,272.34,271.03,271.13,7017.0,262.1079,262.2523,260.9908,261.0871,7017.0
2019-08-16 10:10:00,271.3,271.3,270.93,271.13,3366.0,261.2508,261.2508,260.8945,261.0871,3366.0
2019-08-16 10:15:00,271.44,271.46,271.1,271.18,3960.0,261.3856,261.4049,261.0582,261.1353,3960.0
2019-08-16 10:20:00,271.34,272.57,271.06,272.19,5120.0,261.2893,262.4738,261.0197,262.1079,5120.0
2019-08-16 10:25:00,272.11,272.56,271.38,271.38,2969.0,262.0308,262.4641,261.3279,261.3279,2969.0
2019-08-16 10:30:00,271.43,271.96,271.43,271.62,17962.0,261.376,261.8864,261.376,261.559,17962.0
2019-08-16 10:35:00,271.55,272.18,271.55,272.0,3257.0,261.4916,262.0982,261.4916,261.9249,3257.0
2019-08-16 10:40:00,272.09,272.8,272.02,272.72,4000.0,262.0116,262.6953,261.9441,262.6182,4000.0
2019-08-16 10:45:00,272.8,273.12,272.69,272.69,8295.0,262.6953,263.0034,262.5893,262.5893,8295.0
2019-08-16 10:50:00,272.68,272.9,272.66,272.9,2195.0,262.5797,262.7916,262.5604,262.7916,2195.0
2019-08-16 10:55:00,272.82,273.55,272.82,273.55,4085.0,262.7145,263.4175,262.7145,263.4175,4085.0
2019-08-16 11:00:00,273.55,273.58,273.29,273.37,3630.0,263.4175,263.4464,263.1671,263.2441,3630.0
2019-08-16 11:05:00,273.36,273.69,272.96,273.01,5493.0,263.2345,263.5523,262.8493,262.8975,5493.0
2019-08-16 11:10:00,273.01,273.25,272.66,272.75,2250.0,262.8975,263.1286,262.5604,262.6471,2250.0
2019-08-16 11:15:00,272.71,272.75,272.33,272.46,5276.0,262.6086,262.6471,262.2427,262.3678,5276.0
2019-08-16 11:20:00,272.47,272.92,272.45,272.67,8500.0,262.3775,262.8108,262.3582,262.5701,8500.0
2019-08-16 11:25:00,272.67,272.74,272.15,272.31,7512.0,262.5701,262.6375,262.0693,262.2234,7512.0
2019-08-16 11:30:00,272.29,272.29,271.7,272.09,6400.0,262.2041,262.2041,261.636,262.0116,6400.0
2019-08-16 11:35:00,271.99,272.14,271.64,271.83,5449.0,261.9153,262.0597,261.5782,261.7612,5449.0
2019-08-16 11:40:00,271.78,271.8,271.54,271.62,2200.0,261.713,261.7323,261.4819,261.559,2200.0
2019-08-16 11:45:00,271.58,271.83,271.56,271.78,2745.0,261.5204,261.7612,261.5012,261.713,2745.0
2019-08-16 11:50:00,271.91,272.19,271.91,272.02,2800.0,261.8382,262.1079,261.8382,261.9441,2800.0
2019-08-16 11:55:00,272.02,272.04,271.89,271.89,2659.0,261.9441,261.9634,261.819,261.819,2659.0
2019-08-16 12:00:00,271.88,272.14,271.84,271.9,5691.0,261.8093,262.0597,261.7708,261.8286,5691.0
2019-08-16 12:05:00,271.97,272.17,271.7,271.92,7603.0,261.896,262.0886,261.636,261.8479,7603.0
2019-08-16 12:10:00,271.93,272.02,271.78,271.8,7233.0,261.8575,261.9441,261.713,261.7323,7233.0
2019-08-16 12:15:00,271.86,271.86,271.34,271.34,4871.0,261.7901,261.7901,261.2893,261.2893,4871.0
2019-08-16 12:20:00,271.38,271.68,271.2,271.68,17879.0,261.3279,261.6167,261.1545,261.6167,17879.0
2019-08-16 12:25:00,271.59,271.72,271.49,271.5,3721.0,261.5301,261.6553,261.4338,261.4434,3721.0
2019-08-16 12:30:00,271.47,271.75,271.47,271.75,1300.0,261.4145,261.6841,261.4145,261.6841,1300.0
2019-08-16 12:35:00,271.91,272.31,271.91,272.1,1800.0,261.8382,262.2234,261.8382,262.0212,1800.0
2019-08-16 12:40:00,272.2,272.27,272.03,272.2,1900.0,262.1175,262.1849,261.9538,262.1175,1900.0
2019-08-16 12:45:00,272.13,272.38,272.08,272.08,3083.0,262.0501,262.2908,262.0019,262.0019,3083.0
2019-08-16 12:50:00,272.14,272.23,272.0,272.1,2406.0,262.0597,262.1464,261.9249,262.0212,2406.0
2019-08-16 12:55:00,272.11,272.16,271.69,271.69,3828.0,262.0308,262.079,261.6264,261.6264,3828.0
2019-08-16 13:00:00,271.77,271.83,271.35,271.37,8959.0,261.7034,261.7612,261.299,261.3182,8959.0
2019-08-16 13:05:00,271.4,271.6,271.4,271.41,5309.0,261.3471,261.5397,261.3471,261.3567,5309.0
2019-08-16 13:10:00,271.42,271.9,271.34,271.86,4829.0,261.3664,261.8286,261.2893,261.7901,4829.0
2019-08-16 13:15:00,271.82,272.1,271.82,272.09,1405.0,261.7516,262.0212,261.7516,262.0116,1405.0
2019-08-16 13:20:00,272.05,272.2,272.04,272.09,1033.0,261.973,262.1175,261.9634,262.0116,1033.0
2019-08-16 13:25:00,272.12,272.3,272.12,272.2,3400.0,262.0404,262.2138,262.0404,262.1175,3400.0
2019-08-16 13:30:00,272.16,272.16,271.98,272.03,3712.0,262.079,262.079,261.9056,261.9538,3712.0
2019-08-16 13:35:00,271.98,272.05,271.9,271.9,2100.0,261.9056,261.973,261.8286,261.8286,2100.0
2019-08-16 13:40:00,271.87,271.87,271.64,271.64,3900.0,261.7997,261.7997,261.5782,261.5782,3900.0
2019-08-16 13:45:00,271.54,271.57,271.44,271.54,3747.0,261.4819,261.5108,261.3856,261.4819,3747.0
2019-08-16 13:50:00,271.52,271.63,271.45,271.54,4306.0,261.4627,261.5686,261.3953,261.4819,4306.0
2019-08-16 13:55:00,271.49,271.81,271.49,271.81,5083.0,261.4338,261.7419,261.4338,261.7419,5083.0
2019-08-16 14:00:00,271.7,271.78,271.6,271.74,2700.0,261.636,261.713,261.5397,261.6745,2700.0
2019-08-16 14:05:00,271.68,271.79,271.61,271.62,3300.0,261.6167,261.7227,261.5493,261.559,3300.0
2019-08-16 14:10:00,271.56,271.81,271.56,271.78,2891.0,261.5012,261.7419,261.5012,261.713,2891.0
2019-08-16 14:15:00,271.81,271.85,271.53,271.56,4900.0,261.7419,261.7804,261.4723,261.5012,4900.0
2019-08-16 14:20:00,271.6,271.71,271.57,271.61,3000.0,261.5397,261.6456,261.5108,261.5493,3000.0
2019-08-16 14:25:00,271.58,271.73,271.42,271.68,5900.0,261.5204,261.6649,261.3664,261.6167,5900.0
2019-08-16 14:30:00,271.61,271.72,271.47,271.72,2600.0,261.5493,261.6553,261.4145,261.6553,2600.0
2019-08-16 14:35:00,271.8,271.84,271.28,271.28,4498.0,261.7323,261.7708,261.2316,261.2316,4498.0
2019-08-16 14:40:00,271.39,271.44,271.01,271.06,3112.0,261.3375,261.3856,260.9716,261.0197,3112.0
2019-08-16 14:45:00,271.04,271.16,270.92,270.99,4155.0,261.0004,261.116,260.8849,260.9523,4155.0
2019-08-16 14:50:00,270.99,271.06,270.95,271.0,9350.0,260.9523,261.0197,260.9138,260.9619,9350.0
2019-08-16 14:55:00,270.94,271.12,270.88,270.95,11692.0,260.9042,261.0775,260.8464,260.9138,11692.0
2019-08-16 15:00:00,270.85,271.25,270.85,271.23,10200.0,260.8175,261.2027,260.8175,261.1834,10200.0
2019-08-16 15:05:00,271.27,271.56,271.12,271.49,33276.0,261.2219,261.5012,261.0775,261.4338,33276.0
2019-08-16 15:10:00,271.51,271.51,271.29,271.29,3781.0,261.453,261.453,261.2412,261.2412,3781.0
2019-08-16 15:15:00,271.26,271.49,271.17,271.21,5469.0,261.2123,261.4338,261.1256,261.1642,5469.0
2019-08-16 15:20:00,271.25,271.25,270.86,270.86,6300.0,261.2027,261.2027,260.8271,260.8271,6300.0
2019-08-16 15:25:00,270.94,271.1,270.89,270.93,4000.0,260.9042,261.0582,260.856,260.8945,4000.0
2019-08-16 15:30:00,270.9,270.92,270.52,270.58,7203.0,260.8656,260.8849,260.4997,260.5575,7203.0
2019-08-16 15:35:00,270.61,270.89,270.53,270.77,9581.0,260.5864,260.856,260.5093,260.7404,9581.0
2019-08-16 15:40:00,270.8,271.14,270.8,271.02,5826.0,260.7693,261.0967,260.7693,260.9812,5826.0
2019-08-16 15:45:00,270.98,271.13,270.8,271.13,10723.0,260.9427,261.0871,260.7693,261.0871,10723.0
2019-08-16 15:50:00,271.13,271.41,270.7,271.16,24931.0,261.0871,261.3567,260.673,261.116,24931.0
2019-08-16 15:55:00,271.17,271.36,270.46,270.69,96506.0,261.1256,261.3086,260.4419,260.6634,96506.0
2019-08-19 09:30:00,274.98,275.96,273.32,273.75,23572.0,264.7945,265.7382,263.196,263.6101,23572.0
2019-08-19 09:35:00,274.08,274.27,273.62,274.25,12806.0,263.9278,264.1108,263.4849,264.0915,12806.0
2019-08-19 09:40:00,274.16,274.26,273.01,273.05,16716.0,264.0049,264.1012,262.8975,262.936,16716.0
2019-08-19 09:45:00,273.27,273.62,272.16,272.16,30833.0,263.1478,263.4849,262.079,262.079,30833.0
2019-08-19 09:50:00,271.95,272.55,271.76,272.1,7225.0,261.8767,262.4545,261.6938,262.0212,7225.0
2019-08-19 09:55:00,272.06,272.53,271.7,272.53,8747.0,261.9827,262.4353,261.636,262.4353,8747.0
2019-08-19 10:00:00,272.49,272.76,272.33,272.63,4108.0,262.3967,262.6567,262.2427,262.5316,4108.0
2019-08-19 10:05:00,272.44,272.69,272.21,272.3,3641.0,262.3486,262.5893,262.1271,262.2138,3641.0
2019-08-19 10:10:00,272.09,272.19,271.65,271.95,5457.0,262.0116,262.1079,261.5879,261.8767,5457.0
2019-08-19 10:15:00,271.81,272.58,271.81,272.58,2822.0,261.7419,262.4834,261.7419,262.4834,2822.0
2019-08-19 10:20:00,272.69,272.7,272.15,272.25,11060.0,262.5893,262.599,262.0693,262.1656,11060.0
2019-08-19 10:25:00,272.45,272.84,272.42,272.68,5777.0,262.3582,262.7338,262.3293,262.5797,5777.0
2019-08-19 10:30:00,272.76,273.17,272.74,273.06,15841.0,262.6567,263.0516,262.6375,262.9456,15841.0
2019-08-19 10:35:00,273.0,273.24,272.88,272.88,5381.0,262.8878,263.119,262.7723,262.7723,5381.0
2019-08-19 10:40:00,273.07,273.39,272.75,272.75,5400.0,262.9553,263.2634,262.6471,262.6471,5400.0
2019-08-19 10:45:00,272.8,273.5,272.67,273.41,7465.0,262.6953,263.3693,262.5701,263.2827,7465.0
2019-08-19 10:50:00,273.37,273.45,273.04,273.26,9896.0,263.2441,263.3212,262.9264,263.1382,9896.0
2019-08-19 10:55:00,273.15,273.87,273.09,273.75,9650.0,263.0323,263.7256,262.9745,263.6101,9650.0
2019-08-19 11:00:00,273.63,273.88,273.28,273.8,6541.0,263.4945,263.7353,263.1575,263.6582,6541.0
2019-08-19 11:05:00,273.67,273.96,273.67,273.88,4864.0,263.533,263.8123,263.533,263.7353,4864.0
2019-08-19 11:10:00,273.85,274.05,273.42,273.46,7318.0,263.7064,263.899,263.2923,263.3308,7318.0
2019-08-19 11:15:00,273.46,273.79,273.42,273.43,5500.0,263.3308,263.6486,263.2923,263.3019,5500.0
2019-08-19 11:20:00,273.5,273.98,273.5,273.98,1653.0,263.3693,263.8315,263.3693,263.8315,1653.0
2019-08-19 11:25:00,273.99,274.05,273.6,273.71,5400.0,263.8412,263.899,263.4656,263.5715,5400.0
2019-08-19 11:30:00,273.76,274.08,273.62,274.02,4441.0,263.6197,263.9278,263.4849,263.8701,4441.0
2019-08-19 11:35:00,273.97,274.27,273.91,274.23,3700.0,263.8219,264.1108,263.7641,264.0723,3700.0
2019-08-19 11:40:00,274.21,274.24,273.99,274.2,8432.0,264.053,264.0819,263.8412,264.0434,8432.0
2019-08-19 11:45:00,274.26,274.52,274.26,274.34,4127.0,264.1012,264.3515,264.1012,264.1782,4127.0
2019-08-19 11:50:00,274.38,274.46,274.07,274.15,5300.0,264.2167,264.2938,263.9182,263.9953,5300.0
2019-08-19 11:55:00,274.17,274.4,273.95,274.12,6054.0,264.0145,264.236,263.8027,263.9664,6054.0
2019-08-19 12:00:00,274.1,274.1,273.81,273.83,3110.0,263.9471,263.9471,263.6678,263.6871,3110.0
2019-08-19 12:05:00,273.86,274.01,273.83,273.99,6926.0,263.716,263.8604,263.6871,263.8412,6926.0
2019-08-19 12:10:00,273.94,273.98,273.89,273.94,3323.0,263.793,263.8315,263.7449,263.793,3323.0
2019-08-19 12:15:00,273.94,273.96,273.83,273.89,3431.0,263.793,263.8123,263.6871,263.7449,3431.0
2019-08-19 12:20:00,273.9,274.0,273.85,273.96,2500.0,263.7545,263.8508,263.7064,263.8123,2500.0
2019-08-19 12:25:00,273.94,273.98,273.75,273.92,3510.0,263.793,263.8315,263.6101,263.7738,3510.0
2019-08-19 12:30:00,273.9,273.95,273.71,273.81,2751.0,263.7545,263.8027,263.5715,263.6678,2751.0
2019-08-19 12:35:00,273.79,273.98,273.71,273.98,4200.0,263.6486,263.8315,263.5715,263.8315,4200.0
2019-08-19 12:40:00,274.04,274.18,274.0,274.14,2360.0,263.8893,264.0241,263.8508,263.9856,2360.0
2019-08-19 12:45:00,274.2,274.29,274.05,274.29,3000.0,264.0434,264.1301,263.899,264.1301,3000.0
2019-08-19 12:50:00,274.24,274.24,274.01,274.01,6400.0,264.0819,264.0819,263.8604,263.8604,6400.0
2019-08-19 12:55:00,274.01,274.12,273.99,274.05,5907.0,263.8604,263.9664,263.8412,263.899,5907.0
2019-08-19 13:00:00,274.04,274.12,273.97,274.03,10787.0,263.8893,263.9664,263.8219,263.8797,10787.0
2019-08-19 13:05:00,274.06,274.06,273.94,274.03,3828.0,263.9086,263.9086,263.793,263.8797,3828.0
2019-08-19 13:10:00,274.0,274.04,273.91,273.92,3301.0,263.8508,263.8893,263.7641,263.7738,3301.0
2019-08-19 13:15:00,273.89,274.07,273.86,274.03,3550.0,263.7449,263.9182,263.716,263.8797,3550.0
2019-08-19 13:20:00,274.07,274.1,273.88,273.88,4376.0,263.9182,263.9471,263.7353,263.7353,4376.0
2019-08-19 13:25:00,273.86,273.86,273.76,273.82,5733.0,263.716,263.716,263.6197,263.6775,5733.0
2019-08-19 13:30:00,273.79,273.8,273.68,273.75,3148.0,263.6486,263.6582,263.5427,263.6101,3148.0
2019-08-19 13:35:00,273.77,273.87,273.67,273.7,3199.0,263.6293,263.7256,263.533,263.5619,3199.0
2019-08-19 13:40:00,273.75,273.89,273.75,273.82,2800.0,263.6101,263.7449,263.6101,263.6775,2800.0
2019-08-19 13:45:00,273.86,273.86,273.72,273.79,2700.0,263.716,263.716,263.5812,263.6486,2700.0
2019-08-19 13:50:00,273.8,274.03,273.8,273.92,7540.0,263.6582,263.8797,263.6582,263.7738,7540.0
2019-08-19 13:55:00,273.91,273.94,273.72,273.72,2202.0,263.7641,263.793,263.5812,263.5812,2202.0
2019-08-19 14:00:00,273.62,273.64,273.43,273.63,4500.0,263.4849,263.5041,263.3019,263.4945,4500.0
2019-08-19 14:05:00,273.61,273.7,273.5,273.5,3053.0,263.4753,263.5619,263.3693,263.3693,3053.0
2019-08-19 14:10:00,273.57,273.58,273.35,273.4,4729.0,263.4367,263.4464,263.2249,263.273,4729.0
2019-08-19 14:15:00,273.45,273.49,273.32,273.48,5824.0,263.3212,263.3597,263.196,263.3501,5824.0
2019-08-19 14:20:00,273.4,273.56,273.4,273.44,2002.0,263.273,263.4271,263.273,263.3115,2002.0
2019-08-19 14:25:00,273.49,273.74,273.41,273.74,2086.0,263.3597,263.6004,263.2827,263.6004,2086.0
2019-08-19 14:30:00,273.65,273.68,273.48,273.58,1774.0,263.5138,263.5427,263.3501,263.4464,1774.0
2019-08-19 14:35:00,273.57,273.69,273.56,273.67,2820.0,263.4367,263.5523,263.4271,263.533,2820.0
2019-08-19 14:40:00,273.64,273.71,273.61,273.64,3049.0,263.5041,263.5715,263.4753,263.5041,3049.0
2019-08-19 14:45:00,273.66,273.83,273.6,273.74,21115.0,263.5234,263.6871,263.4656,263.6004,21115.0
2019-08-19 14:50:00,273.77,273.87,273.72,273.84,5100.0,263.6293,263.7256,263.5812,263.6967,5100.0
2019-08-19 14:55:00,273.84,273.84,273.57,273.62,4300.0,263.6967,263.6967,263.4367,263.4849,4300.0
2019-08-19 15:00:00,273.63,273.86,273.46,273.86,10260.0,263.4945,263.716,263.3308,263.716,10260.0
2019-08-19 15:05:00,273.82,274.06,273.75,274.01,5973.0,263.6775,263.9086,263.6101,263.8604,5973.0
2019-08-19 15:10:00,274.02,274.02,273.82,273.98,5223.0,263.8701,263.8701,263.6775,263.8315,5223.0
2019-08-19 15:15:00,273.94,274.13,273.78,274.13,7655.0,263.793,263.976,263.639,263.976,7655.0
2019-08-19 15:20:00,274.09,274.09,273.89,273.94,5535.0,263.9375,263.9375,263.7449,263.793,5535.0
2019-08-19 15:25:00,273.96,274.0,273.79,273.82,13570.0,263.8123,263.8508,263.6486,263.6775,13570.0
2019-08-19 15:30:00,273.79,273.87,273.7,273.71,21793.0,263.6486,263.7256,263.5619,263.5715,21793.0
2019-08-19 15:35:00,273.71,273.97,273.71,273.82,30461.0,263.5715,263.8219,263.5715,263.6775,30461.0
2019-08-19 15:40:00,273.76,274.01,273.73,273.94,17057.0,263.6197,263.8604,263.5908,263.793,17057.0
2019-08-19 15:45:00,273.94,274.06,273.79,274.02,17387.0,263.793,263.9086,263.6486,263.8701,17387.0
2019-08-19 15:50:00,274.06,274.68,274.02,274.61,29086.0,263.9086,264.5056,263.8701,264.4382,29086.0
2019-08-19 15:55:00,274.65,274.88,274.17,274.23,51468.0,264.4767,264.6982,264.0145,264.0723,51468.0
2019-08-20 09:30:00,273.22,274.53,272.41,272.41,10882.0,263.0997,264.3612,262.3197,262.3197,10882.0
2019-08-20 09:35:00,272.7,272.75,271.85,272.62,7620.0,262.599,262.6471,261.7804,262.5219,7620.0
2019-08-20 09:40:00,272.45,272.87,272.24,272.87,2336.0,262.3582,262.7627,262.156,262.7627,2336.0
2019-08-20 09:45:00,272.99,273.38,272.63,272.63,3796.0,262.8782,263.2538,262.5316,262.5316,3796.0
2019-08-20 09:50:00,272.85,273.06,272.62,273.03,3035.0,262.7434,262.9456,262.5219,262.9167,3035.0
2019-08-20 09:55:00,273.17,273.47,272.7,272.7,4753.0,263.0516,263.3404,262.599,262.599,4753.0
2019-08-20 10:00:00,272.52,272.63,271.22,271.38,30551.0,262.4256,262.5316,261.1738,261.3279,30551.0
2019-08-20 10:05:00,271.45,272.31,271.45,271.76,7217.0,261.3953,262.2234,261.3953,261.6938,7217.0
2019-08-20 10:10:00,271.6,272.43,271.45,272.43,14342.0,261.5397,262.339,261.3953,262.339,14342.0
2019-08-20 10:15:00,272.55,273.08,272.39,273.01,4982.0,262.4545,262.9649,262.3004,262.8975,4982.0
2019-08-20 10:20:00,272.82,273.05,272.51,272.54,5541.0,262.7145,262.936,262.416,262.4449,5541.0
2019-08-20 10:25:00,272.49,272.74,272.14,272.73,16633.0,262.3967,262.6375,262.0597,262.6278,16633.0
2019-08-20 10:30:00,272.75,273.1,272.02,273.05,15965.0,262.6471,262.9841,261.9441,262.936,15965.0
2019-08-20 10:35:00,273.04,273.21,272.86,272.88,10066.0,262.9264,263.0901,262.753,262.7723,10066.0
2019-08-20 10:40:00,272.95,273.48,272.91,273.27,4326.0,262.8397,263.3501,262.8012,263.1478,4326.0
2019-08-20 10:45:00,273.26,273.41,273.18,273.31,2200.0,263.1382,263.2827,263.0612,263.1864,2200.0
2019-08-20 10:50:00,273.22,273.55,273.22,273.53,3400.0,263.0997,263.4175,263.0997,263.3982,3400.0
2019-08-20 10:55:00,273.58,273.75,273.29,273.55,20120.0,263.4464,263.6101,263.1671,263.4175,20120.0
2019-08-20 11:00:00,273.45,273.71,273.17,273.63,8900.0,263.3212,263.5715,263.0516,263.4945,8900.0
2019-08-20 11:05:00,273.63,274.01,273.6,274.01,8310.0,263.4945,263.8604,263.4656,263.8604,8310.0
2019-08-20 11:10:00,274.01,274.52,274.01,274.31,5191.0,263.8604,264.3515,263.8604,264.1493,5191.0
2019-08-20 11:15:00,274.34,274.48,274.23,274.44,2900.0,264.1782,264.313,264.0723,264.2745,2900.0
2019-08-20 11:20:00,274.43,274.43,274.3,274.4,1500.0,264.2649,264.2649,264.1397,264.236,1500.0
2019-08-20 11:25:00,274.4,274.61,274.37,274.46,2600.0,264.236,264.4382,264.2071,264.2938,2600.0
2019-08-20 11:30:00,274.52,274.57,274.22,274.34,10660.0,264.3515,264.3997,264.0627,264.1782,10660.0
2019-08-20 11:35:00,274.34,274.36,274.12,274.19,20285.0,264.1782,264.1975,263.9664,264.0338,20285.0
2019-08-20 11:40:00,274.15,274.18,273.78,273.78,2400.0,263.9953,264.0241,263.639,263.639,2400.0
2019-08-20 11:45:00,273.93,274.0,273.88,274.0,1500.0,263.7834,263.8508,263.7353,263.8508,1500.0
2019-08-20 11:50:00,273.97,274.0,273.78,273.91,2100.0,263.8219,263.8508,263.639,263.7641,2100.0
2019-08-20 11:55:00,273.89,273.97,273.81,273.97,1080.0,263.7449,263.8219,263.6678,263.8219,1080.0
2019-08-20 12:00:00,274.0,274.19,273.95,274.09,3800.0,263.8508,264.0338,263.8027,263.9375,3800.0
2019-08-20 12:05:00,274.13,274.23,274.0,274.05,21083.0,263.976,264.0723,263.8508,263.899,21083.0
2019-08-20 12:10:00,274.09,274.09,273.95,274.03,3796.0,263.9375,263.9375,263.8027,263.8797,3796.0
2019-08-20 12:15:00,274.02,274.05,273.96,274.0,1732.0,263.8701,263.899,263.8123,263.8508,1732.0
2019-08-20 12:20:00,273.98,274.25,273.98,274.1,6051.0,263.8315,264.0915,263.8315,263.9471,6051.0
2019-08-20 12:25:00,274.09,274.12,273.98,274.01,3394.0,263.9375,263.9664,263.8315,263.8604,3394.0
2019-08-20 12:30:00,274.06,274.17,273.92,274.0,5156.0,263.9086,264.0145,263.7738,263.8508,5156.0
2019-08-20 12:35:00,273.9,273.92,273.78,273.78,1800.0,263.7545,263.7738,263.639,263.639,1800.0
2019-08-20 12:40:00,273.74,273.93,273.66,273.91,1554.0,263.6004,263.7834,263.5234,263.7641,1554.0
2019-08-20 12:45:00,273.69,273.77,273.6,273.7,2200.0,263.5523,263.6293,263.4656,263.5619,2200.0
2019-08-20 12:50:00,273.7,273.95,273.68,273.79,1103.0,263.5619,263.8027,263.5427,263.6486,1103.0
2019-08-20 12:55:00,273.91,274.12,273.91,274.12,1550.0,263.7641,263.9664,263.7641,263.9664,1550.0
2019-08-20 13:00:00,274.01,274.12,273.95,274.1,4101.0,263.8604,263.9664,263.8027,263.9471,4101.0
2019-08-20 13:05:00,274.09,274.29,274.09,274.21,14396.0,263.9375,264.1301,263.9375,264.053,14396.0
2019-08-20 13:10:00,274.24,274.24,274.14,274.24,4955.0,264.0819,264.0819,263.9856,264.0819,4955.0
2019-08-20 13:15:00,274.24,274.29,274.1,274.23,5284.0,264.0819,264.1301,263.9471,264.0723,5284.0
2019-08-20 13:20:00,274.22,274.59,274.21,274.36,18643.0,264.0627,264.419,264.053,264.1975,18643.0
2019-08-20 13:25:00,274.37,274.6,274.34,274.6,1410.0,264.2071,264.4286,264.1782,264.4286,1410.0
2019-08-20 13:30:00,274.58,274.58,274.29,274.3,3300.0,264.4093,264.4093,264.1301,264.1397,3300.0
2019-08-20 13:35:00,274.14,274.14,273.76,273.88,2877.0,263.9856,263.9856,263.6197,263.7353,2877.0
2019-08-20 13:40:00,273.99,274.04,273.8,274.04,1600.0,263.8412,263.8893,263.6582,263.8893,1600.0
2019-08-20 13:45:00,274.05,274.09,273.81,273.81,5439.0,263.899,263.9375,263.6678,263.6678,5439.0
2019-08-20 13:50:00,273.76,274.07,273.67,274.07,3411.0,263.6197,263.9182,263.533,263.9182,3411.0
2019-08-20 13:55:00,274.0,274.23,274.0,274.14,4974.0,263.8508,264.0723,263.8508,263.9856,4974.0
2019-08-20 14:00:00,274.11,274.14,273.72,273.91,8100.0,263.9567,263.9856,263.5812,263.7641,8100.0
2019-08-20 14:05:00,273.97,274.09,273.49,273.56,6042.0,263.8219,263.9375,263.3597,263.4271,6042.0
2019-08-20 14:10:00,273.56,273.86,273.5,273.63,10664.0,263.4271,263.716,263.3693,263.4945,10664.0
2019-08-20 14:15:00,273.63,273.79,273.26,273.62,6329.0,263.4945,263.6486,263.1382,263.4849,6329.0
2019-08-20 14:20:00,273.62,273.62,272.83,273.41,4500.0,263.4849,263.4849,262.7241,263.2827,4500.0
2019-08-20 14:25:00,273.32,273.36,273.13,273.29,7540.0,263.196,263.2345,263.013,263.1671,7540.0
2019-08-20 14:30:00,273.28,273.61,273.28,273.54,1407.0,263.1575,263.4753,263.1575,263.4078,1407.0
2019-08-20 14:35:00,273.62,273.68,273.38,273.39,2800.0,263.4849,263.5427,263.2538,263.2634,2800.0
2019-08-20 14:40:00,273.35,273.43,272.96,273.12,4425.0,263.2249,263.3019,262.8493,263.0034,4425.0
2019-08-20 14:45:00,273.13,273.33,272.96,273.26,3340.0,263.013,263.2056,262.8493,263.1382,3340.0
2019-08-20 14:50:00,273.15,273.24,272.97,273.04,2609.0,263.0323,263.119,262.859,262.9264,2609.0
2019-08-20 14:55:00,273.18,273.31,273.15,273.16,2189.0,263.0612,263.1864,263.0323,263.0419,2189.0
2019-08-20 15:00:00,273.17,273.22,272.98,273.08,4933.0,263.0516,263.0997,262.8686,262.9649,4933.0
2019-08-20 15:05:00,273.12,273.27,272.98,273.02,4270.0,263.0034,263.1478,262.8686,262.9071,4270.0
2019-08-20 15:10:00,273.0,273.19,273.0,273.1,4156.0,262.8878,263.0708,262.8878,262.9841,4156.0
2019-08-20 15:15:00,273.14,273.21,272.91,273.0,3650.0,263.0227,263.0901,262.8012,262.8878,3650.0
2019-08-20 15:20:00,272.96,273.31,272.95,273.24,2274.0,262.8493,263.1864,262.8397,263.119,2274.0
2019-08-20 15:25:00,273.27,273.51,273.2,273.51,2088.0,263.1478,263.379,263.0804,263.379,2088.0
2019-08-20 15:30:00,273.54,273.54,273.37,273.49,3429.0,263.4078,263.4078,263.2441,263.3597,3429.0
2019-08-20 15:35:00,273.42,273.44,273.15,273.27,7447.0,263.2923,263.3115,263.0323,263.1478,7447.0
2019-08-20 15:40:00,273.27,273.7,273.26,273.69,11280.0,263.1478,263.5619,263.1382,263.5523,11280.0
2019-08-20 15:45:00,273.71,274.04,273.63,273.94,17768.0,263.5715,263.8893,263.4945,263.793,17768.0
2019-08-20 15:50:00,273.99,274.0,273.65,273.74,17809.0,263.8412,263.8508,263.5138,263.6004,17809.0
2019-08-20 15:55:00,273.72,273.72,272.78,272.86,61888.0,263.5812,263.5812,262.676,262.753,61888.0
2019-08-21 09:30:00,275.37,276.1,274.54,274.94,14041.0,265.1701,265.873,264.3708,264.756,14041.0
2019-08-21 09:35:00,274.93,276.36,274.93,276.36,6497.0,264.7464,266.1234,264.7464,266.1234,6497.0
2019-08-21 09:40:00,276.23,277.08,276.03,276.71,6350.0,265.9982,266.8167,265.8056,266.4604,6350.0
2019-08-21 09:45:00,276.87,276.95,276.67,276.68,3950.0,266.6145,266.6915,266.4219,266.4315,3950.0
2019-08-21 09:50:00,276.79,277.59,276.77,277.22,11063.0,266.5375,267.3078,266.5182,266.9515,11063.0
2019-08-21 09:55:00,277.09,277.17,276.41,276.83,7718.0,266.8264,266.9034,266.1715,266.576,7718.0
2019-08-21 10:00:00,276.88,277.01,276.16,276.16,6214.0,266.6241,266.7493,265.9308,265.9308,6214.0
2019-08-21 10:05:00,276.16,276.69,276.15,276.66,5867.0,265.9308,266.4412,265.9212,266.4123,5867.0
2019-08-21 10:10:00,276.68,276.75,276.47,276.47,5879.0,266.4315,266.4989,266.2293,266.2293,5879.0
2019-08-21 10:15:00,276.52,277.07,276.52,276.9,6672.0,266.2775,266.8071,266.2775,266.6434,6672.0
2019-08-21 10:20:00,276.9,277.03,276.66,276.66,9393.0,266.6434,266.7686,266.4123,266.4123,9393.0
2019-08-21 10:25:00,276.75,276.84,276.5,276.51,2200.0,266.4989,266.5856,266.2582,266.2678,2200.0
2019-08-21 10:30:00,276.56,276.73,276.28,276.37,7323.0,266.316,266.4797,266.0464,266.133,7323.0
2019-08-21 10:35:00,276.38,276.93,276.38,276.79,3218.0,266.1426,266.6723,266.1426,266.5375,3218.0
2019-08-21 10:40:00,276.72,277.0,276.72,276.75,3401.0,266.4701,266.7397,266.4701,266.4989,3401.0
2019-08-21 10:45:00,276.83,277.01,276.77,276.78,3957.0,266.576,266.7493,266.5182,266.5278,3957.0
2019-08-21 10:50:00,276.88,277.03,276.77,276.97,5408.0,266.6241,266.7686,266.5182,266.7108,5408.0
2019-08-21 10:55:00,276.91,276.91,276.51,276.63,4590.0,266.653,266.653,266.2678,266.3834,4590.0
2019-08-21 11:00:00,276.56,276.8,276.29,276.72,5413.0,266.316,266.5471,266.056,266.4701,5413.0
2019-08-21 11:05:00,276.79,276.96,276.71,276.93,4386.0,266.5375,266.7012,266.4604,266.6723,4386.0
2019-08-21 11:10:00,276.86,277.05,276.65,276.97,4821.0,266.6049,266.7878,266.4026,266.7108,4821.0
2019-08-21 11:15:00,276.66,277.14,276.66,277.14,1961.0,266.4123,266.8745,266.4123,266.8745,1961.0
2019-08-21 11:20:00,277.05,277.27,276.91,277.27,4890.0,266.7878,266.9997,266.653,266.9997,4890.0
2019-08-21 11:25:00,277.3,277.3,277.14,277.19,3160.0,267.0286,267.0286,266.8745,266.9226,3160.0
2019-08-21 11:30:00,277.04,277.65,277.04,277.47,5346.0,266.7782,267.3656,266.7782,267.1923,5346.0
2019-08-21 11:35:00,277.42,277.66,277.42,277.6,2231.0,267.1441,267.3752,267.1441,267.3175,2231.0
2019-08-21 11:40:00,277.77,277.77,277.47,277.48,1975.0,267.4812,267.4812,267.1923,267.2019,1975.0
2019-08-21 11:45:00,277.54,277.81,277.46,277.69,1800.0,267.2597,267.5197,267.1826,267.4041,1800.0
2019-08-21 11:50:00,277.7,277.75,277.44,277.57,2100.0,267.4138,267.4619,267.1634,267.2886,2100.0
2019-08-21 11:55:00,277.57,277.83,277.5,277.69,2348.0,267.2886,267.5389,267.2212,267.4041,2348.0
2019-08-21 12:00:00,277.58,277.58,277.39,277.47,1400.0,267.2982,267.2982,267.1152,267.1923,1400.0
2019-08-21 12:05:00,277.49,277.66,277.41,277.61,2400.0,267.2115,267.3752,267.1345,267.3271,2400.0
2019-08-21 12:10:00,277.56,277.64,277.43,277.56,4400.0,267.2789,267.356,267.1538,267.2789,4400.0
2019-08-21 12:15:00,277.51,277.52,277.12,277.21,1600.0,267.2308,267.2404,266.8552,266.9419,1600.0
2019-08-21 12:20:00,277.24,277.27,277.1,277.2,3594.0,266.9708,266.9997,266.836,266.9323,3594.0
2019-08-21 12:25:00,277.28,277.52,277.28,277.37,2500.0,267.0093,267.2404,267.0093,267.096,2500.0
2019-08-21 12:30:00,277.35,277.43,277.1,277.1,2077.0,267.0767,267.1538,266.836,266.836,2077.0
2019-08-21 12:35:00,277.06,277.06,276.9,276.9,1300.0,266.7975,266.7975,266.6434,266.6434,1300.0
2019-08-21 12:40:00,276.84,276.86,276.74,276.86,1595.0,266.5856,266.6049,266.4893,266.6049,1595.0
2019-08-21 12:45:00,276.87,276.87,276.72,276.73,1490.0,266.6145,266.6145,266.4701,266.4797,1490.0
2019-08-21 12:50:00,276.85,276.92,276.74,276.74,1600.0,266.5952,266.6626,266.4893,266.4893,1600.0
2019-08-21 12:55:00,276.89,276.93,276.7,276.79,3004.0,266.6338,266.6723,266.4508,266.5375,3004.0
2019-08-21 13:00:00,276.66,276.71,276.59,276.61,3175.0,266.4123,266.4604,266.3449,266.3641,3175.0
2019-08-21 13:05:00,276.64,276.68,276.54,276.63,3614.0,266.393,266.4315,266.2967,266.3834,3614.0
2019-08-21 13:10:00,276.69,276.69,276.56,276.56,2920.0,266.4412,266.4412,266.316,266.316,2920.0
2019-08-21 13:15:00,276.52,276.58,276.07,276.14,10064.0,266.2775,266.3352,265.8441,265.9115,10064.0
2019-08-21 13:20:00,276.17,276.17,275.81,275.82,9883.0,265.9404,265.9404,265.5938,265.6034,9883.0
2019-08-21 13:25:00,275.79,275.88,275.43,275.46,11106.0,265.5745,265.6612,265.2278,265.2567,11106.0
2019-08-21 13:30:00,275.43,275.63,275.0,275.18,26418.0,265.2278,265.4204,264.8138,264.9871,26418.0
2019-08-21 13:35:00,275.12,275.83,275.04,275.64,13010.0,264.9293,265.613,264.8523,265.4301,13010.0
2019-08-21 13:40:00,275.76,275.87,275.61,275.74,2125.0,265.5456,265.6515,265.4012,265.5264,2125.0
2019-08-21 13:45:00,275.67,275.87,275.53,275.75,3398.0,265.4589,265.6515,265.3241,265.536,3398.0
2019-08-21 13:50:00,275.86,275.86,275.62,275.71,1723.0,265.6419,265.6419,265.4108,265.4975,1723.0
2019-08-21 13:55:00,275.67,275.67,275.44,275.61,1762.0,265.4589,265.4589,265.2375,265.4012,1762.0
2019-08-21 14:00:00,275.63,275.74,274.76,275.62,9900.0,265.4204,265.5264,264.5827,265.4108,9900.0
2019-08-21 14:05:00,275.63,275.94,275.5,275.75,8955.0,265.4204,265.7189,265.2952,265.536,8955.0
2019-08-21 14:10:00,275.76,275.93,275.45,275.9,3468.0,265.5456,265.7093,265.2471,265.6804,3468.0
2019-08-21 14:15:00,275.97,276.73,275.97,276.42,9730.0,265.7478,266.4797,265.7478,266.1812,9730.0
2019-08-21 14:20:00,276.5,276.74,276.27,276.28,3317.0,266.2582,266.4893,266.0367,266.0464,3317.0
2019-08-21 14:25:00,276.29,276.66,276.19,276.62,3604.0,266.056,266.4123,265.9597,266.3738,3604.0
2019-08-21 14:30:00,276.67,276.67,276.45,276.47,2400.0,266.4219,266.4219,266.2101,266.2293,2400.0
2019-08-21 14:35:00,276.56,276.61,275.96,275.96,2600.0,266.316,266.3641,265.7382,265.7382,2600.0
2019-08-21 14:40:00,276.14,276.15,276.01,276.01,2500.0,265.9115,265.9212,265.7864,265.7864,2500.0
2019-08-21 14:45:00,276.07,276.07,275.7,275.85,4761.0,265.8441,265.8441,265.4878,265.6323,4761.0
2019-08-21 14:50:00,275.83,275.83,275.65,275.69,2400.0,265.613,265.613,265.4397,265.4782,2400.0
2019-08-21 14:55:00,275.87,275.91,275.72,275.79,900.0,265.6515,265.6901,265.5071,265.5745,900.0
2019-08-21 15:00:00,275.8,275.96,275.73,275.82,6423.0,265.5841,265.7382,265.5167,265.6034,6423.0
2019-08-21 15:05:00,275.87,275.87,275.65,275.86,2562.0,265.6515,265.6515,265.4397,265.6419,2562.0
2019-08-21 15:10:00,275.9,276.11,275.84,276.11,3442.0,265.6804,265.8827,265.6227,265.8827,3442.0
2019-08-21 15:15:00,276.13,276.13,275.61,275.93,6815.0,265.9019,265.9019,265.4012,265.7093,6815.0
2019-08-21 15:20:00,275.91,276.01,275.74,275.74,4758.0,265.6901,265.7864,265.5264,265.5264,4758.0
2019-08-21 15:25:00,275.75,275.9,275.71,275.76,5048.0,265.536,265.6804,265.4975,265.5456,5048.0
2019-08-21 15:30:00,275.69,276.06,275.6,276.0,7861.0,265.4782,265.8345,265.3915,265.7767,7861.0
2019-08-21 15:35:00,276.05,276.09,275.81,275.93,7100.0,265.8249,265.8634,265.5938,265.7093,7100.0
2019-08-21 15:40:00,275.94,275.99,275.73,275.74,12130.0,265.7189,265.7671,265.5167,265.5264,12130.0
2019-08-21 15:45:00,275.8,276.22,275.8,276.22,5752.0,265.5841,265.9886,265.5841,265.9886,5752.0
2019-08-21 15:50:00,276.23,276.45,276.17,276.22,18880.0,265.9982,266.2101,265.9404,265.9886,18880.0
2019-08-21 15:55:00,276.25,276.42,276.1,276.25,28838.0,266.0175,266.1812,265.873,266.0175,28838.0
2019-08-22 09:30:00,277.0,277.22,276.26,276.68,15190.0,266.7397,266.9515,266.0271,266.4315,15190.0
2019-08-22 09:35:00,276.63,276.92,275.97,276.92,7295.0,266.3834,266.6626,265.7478,266.6626,7295.0
2019-08-22 09:40:00,277.02,277.2,276.81,276.81,4261.0,266.7589,266.9323,266.5567,266.5567,4261.0
2019-08-22 09:45:00,277.04,277.3,276.73,277.26,11599.0,266.7782,267.0286,266.4797,266.9901,11599.0
2019-08-22 09:50:00,277.17,277.52,276.73,277.04,32503.0,266.9034,267.2404,266.4797,266.7782,32503.0
2019-08-22 09:55:00,277.13,277.44,276.69,277.12,8530.0,266.8649,267.1634,266.4412,266.8552,8530.0
2019-08-22 10:00:00,277.01,277.13,276.34,276.58,7012.0,266.7493,266.8649,266.1041,266.3352,7012.0
2019-08-22 10:05:00,276.45,276.64,276.13,276.39,6850.0,266.2101,266.393,265.9019,266.1523,6850.0
2019-08-22 10:10:00,276.3,276.34,275.82,275.88,6519.0,266.0656,266.1041,265.6034,265.6612,6519.0
2019-08-22 10:15:00,275.88,276.18,275.85,275.96,5100.0,265.6612,265.9501,265.6323,265.7382,5100.0
2019-08-22 10:20:00,275.71,275.84,275.2,275.43,5055.0,265.4975,265.6227,265.0064,265.2278,5055.0
2019-08-22 10:25:00,275.35,275.36,274.69,275.0,4776.0,265.1508,265.1604,264.5152,264.8138,4776.0
2019-08-22 10:30:00,274.68,274.76,272.9,273.13,20746.0,264.5056,264.5827,262.7916,263.013,20746.0
2019-08-22 10:35:00,273.04,273.25,272.39,272.8,12641.0,262.9264,263.1286,262.3004,262.6953,12641.0
2019-08-22 10:40:00,272.78,273.0,272.39,272.4,28646.0,262.676,262.8878,262.3004,262.3101,28646.0
2019-08-22 10:45:00,272.51,272.9,272.23,272.64,5685.0,262.416,262.7916,262.1464,262.5412,5685.0
2019-08-22 10:50:00,272.6,272.74,271.77,271.88,10894.0,262.5027,262.6375,261.7034,261.8093,10894.0
2019-08-22 10:55:00,272.0,272.19,271.6,271.7,8198.0,261.9249,262.1079,261.5397,261.636,8198.0
2019-08-22 11:00:00,271.81,272.53,271.65,272.12,6513.0,261.7419,262.4353,261.5879,262.0404,6513.0
2019-08-22 11:05:00,271.87,273.49,271.87,273.26,5568.0,261.7997,263.3597,261.7997,263.1382,5568.0
2019-08-22 11:10:00,273.42,274.56,273.32,274.29,16577.0,263.2923,264.3901,263.196,264.1301,16577.0
2019-08-22 11:15:00,274.08,274.23,273.74,274.18,3215.0,263.9278,264.0723,263.6004,264.0241,3215.0
2019-08-22 11:20:00,274.17,274.27,273.97,274.23,5760.0,264.0145,264.1108,263.8219,264.0723,5760.0
2019-08-22 11:25:00,274.23,274.53,273.92,273.99,9785.0,264.0723,264.3612,263.7738,263.8412,9785.0
2019-08-22 11:30:00,273.97,274.32,273.9,274.18,4600.0,263.8219,264.159,263.7545,264.0241,4600.0
2019-08-22 11:35:00,274.33,274.51,273.67,273.74,3028.0,264.1686,264.3419,263.533,263.6004,3028.0
2019-08-22 11:40:00,273.79,273.81,273.31,273.62,10525.0,263.6486,263.6678,263.1864,263.4849,10525.0
2019-08-22 11:45:00,273.72,273.74,273.08,273.15,3837.0,263.5812,263.6004,262.9649,263.0323,3837.0
2019-08-22 11:50:00,273.11,273.43,272.98,273.27,10607.0,262.9938,263.3019,262.8686,263.1478,10607.0
2019-08-22 11:55:00,273.35,273.73,273.32,273.62,15995.0,263.2249,263.5908,263.196,263.4849,15995.0
2019-08-22 12:00:00,273.65,274.28,273.6,274.28,20219.0,263.5138,264.1204,263.4656,264.1204,20219.0
2019-08-22 12:05:00,274.17,274.56,274.1,274.56,5365.0,264.0145,264.3901,263.9471,264.3901,5365.0
2019-08-22 12:10:00,274.54,274.63,274.25,274.4,6020.0,264.3708,264.4575,264.0915,264.236,6020.0
2019-08-22 12:15:00,274.37,274.54,274.22,274.54,4200.0,264.2071,264.3708,264.0627,264.3708,4200.0
2019-08-22 12:20:00,274.49,274.49,274.23,274.4,2800.0,264.3227,264.3227,264.0723,264.236,2800.0
2019-08-22 12:25:00,274.49,274.65,274.33,274.5,7508.0,264.3227,264.4767,264.1686,264.3323,7508.0
2019-08-22 12:30:00,274.52,274.97,274.42,274.47,11796.0,264.3515,264.7849,264.2552,264.3034,11796.0
2019-08-22 12:35:00,274.39,274.68,274.39,274.48,5426.0,264.2264,264.5056,264.2264,264.313,5426.0
2019-08-22 12:40:00,274.52,275.09,274.52,274.99,10343.0,264.3515,264.9004,264.3515,264.8041,10343.0
2019-08-22 12:45:00,275.07,275.17,275.03,275.05,1200.0,264.8812,264.9775,264.8427,264.8619,1200.0
2019-08-22 12:50:00,275.17,275.21,274.98,275.18,1900.0,264.9775,265.016,264.7945,264.9871,1900.0
2019-08-22 12:55:00,275.16,275.2,274.86,274.95,14855.0,264.9678,265.0064,264.679,264.7656,14855.0
2019-08-22 13:00:00,274.92,275.03,274.56,274.96,22554.0,264.7367,264.8427,264.3901,264.7752,22554.0
2019-08-22 13:05:00,274.95,275.1,274.86,275.02,2181.0,264.7656,264.9101,264.679,264.833,2181.0
2019-08-22 13:10:00,275.09,275.17,274.95,275.04,4601.0,264.9004,264.9775,264.7656,264.8523,4601.0
2019-08-22 13:15:00,274.96,275.49,274.95,275.4,2798.0,264.7752,265.2856,264.7656,265.1989,2798.0
2019-08-22 13:20:00,275.54,276.29,275.48,276.29,10241.0,265.3338,266.056,265.276,266.056,10241.0
2019-08-22 13:25:00,276.25,276.28,275.91,275.91,9518.0,266.0175,266.0464,265.6901,265.6901,9518.0
2019-08-22 13:30:00,275.95,276.11,275.74,276.11,2900.0,265.7286,265.8827,265.5264,265.8827,2900.0
2019-08-22 13:35:00,276.02,276.11,275.9,275.95,9605.0,265.796,265.8827,265.6804,265.7286,9605.0
2019-08-22 13:40:00,275.98,276.04,275.94,275.99,3209.0,265.7575,265.8152,265.7189,265.7671,3209.0
2019-08-22 13:45:00,275.95,276.09,275.61,275.65,9039.0,265.7286,265.8634,265.4012,265.4397,9039.0
2019-08-22 13:50:00,275.65,276.0,275.64,276.0,5854.0,265.4397,265.7767,265.4301,265.7767,5854.0
2019-08-22 13:55:00,276.0,276.16,276.0,276.16,10366.0,265.7767,265.9308,265.7767,265.9308,10366.0
2019-08-22 14:00:00,276.15,276.15,276.03,276.05,3350.0,265.9212,265.9212,265.8056,265.8249,3350.0
2019-08-22 14:05:00,276.04,276.33,276.04,276.17,9409.0,265.8152,266.0945,265.8152,265.9404,9409.0
2019-08-22 14:10:00,276.17,276.29,276.01,276.04,9306.0,265.9404,266.056,265.7864,265.8152,9306.0
2019-08-22 14:15:00,276.06,276.09,275.9,276.04,6985.0,265.8345,265.8634,265.6804,265.8152,6985.0
2019-08-22 14:20:00,276.01,276.07,275.91,276.0,3791.0,265.7864,265.8441,265.6901,265.7767,3791.0
2019-08-22 14:25:00,275.95,275.98,275.67,275.67,7192.0,265.7286,265.7575,265.4589,265.4589,7192.0
2019-08-22 14:30:00,275.65,276.0,275.65,275.94,4528.0,265.4397,265.7767,265.4397,265.7189,4528.0
2019-08-22 14:35:00,275.96,276.0,275.87,275.97,4153.0,265.7382,265.7767,265.6515,265.7478,4153.0
2019-08-22 14:40:00,275.97,276.44,275.91,276.44,11295.0,265.7478,266.2004,265.6901,266.2004,11295.0
2019-08-22 14:45:00,276.44,276.76,276.44,276.62,8311.0,266.2004,266.5086,266.2004,266.3738,8311.0
2019-08-22 14:50:00,276.67,276.76,276.51,276.52,5981.0,266.4219,266.5086,266.2678,266.2775,5981.0
2019-08-22 14:55:00,276.46,276.74,276.45,276.58,6060.0,266.2197,266.4893,266.2101,266.3352,6060.0
2019-08-22 15:00:00,276.61,276.61,276.08,276.52,12420.0,266.3641,266.3641,265.8538,266.2775,12420.0
2019-08-22 15:05:00,276.54,276.54,276.2,276.2,22515.0,266.2967,266.2967,265.9693,265.9693,22515.0
2019-08-22 15:10:00,276.24,276.4,275.91,276.26,32333.0,266.0078,266.1619,265.6901,266.0271,32333.0
2019-08-22 15:15:00,276.26,276.41,275.99,275.99,22473.0,266.0271,266.1715,265.7671,265.7671,22473.0
2019-08-22 15:20:00,275.99,276.21,275.96,276.21,2526.0,265.7671,265.9789,265.7382,265.9789,2526.0
2019-08-22 15:25:00,276.23,276.32,276.04,276.25,6228.0,265.9982,266.0849,265.8152,266.0175,6228.0
2019-08-22 15:30:00,276.2,276.33,276.11,276.12,8794.0,265.9693,266.0945,265.8827,265.8923,8794.0
2019-08-22 15:35:00,276.12,276.72,276.12,276.66,14554.0,265.8923,266.4701,265.8923,266.4123,14554.0
2019-08-22 15:40:00,276.69,277.02,276.65,276.79,14642.0,266.4412,266.7589,266.4026,266.5375,14642.0
2019-08-22 15:45:00,276.84,277.33,276.75,277.09,11927.0,266.5856,267.0575,266.4989,266.8264,11927.0
2019-08-22 15:50:00,277.11,278.0,277.11,277.89,24404.0,266.8456,267.7026,266.8456,267.5967,24404.0
2019-08-22 15:55:00,277.82,277.82,275.63,276.05,90275.0,267.5293,267.5293,265.4204,265.8249,90275.0
2019-08-23 09:30:00,290.37,290.5,284.11,285.42,128735.0,279.6144,279.7396,273.5863,274.8478,128735.0
2019-08-23 09:35:00,286.79,287.99,285.11,286.0,39743.0,276.1671,277.3226,274.5493,275.4063,39743.0
2019-08-23 09:40:00,286.25,287.06,285.9,286.56,42809.0,275.6471,276.4271,275.31,275.9456,42809.0
2019-08-23 09:45:00,286.75,289.2,286.53,287.87,45271.0,276.1285,278.4878,275.9167,277.2071,45271.0
2019-08-23 09:50:00,287.86,287.86,285.44,286.23,33336.0,277.1974,277.1974,274.8671,275.6278,33336.0
2019-08-23 09:55:00,286.14,289.0,285.36,288.66,29677.0,275.5411,278.2952,274.79,277.9678,29677.0
2019-08-23 10:00:00,288.41,291.76,287.23,290.71,64650.0,277.727,280.953,276.5908,279.9419,64650.0
2019-08-23 10:05:00,290.61,292.2,290.43,291.86,40437.0,279.8456,281.3767,279.6722,281.0493,40437.0
2019-08-23 10:10:00,291.84,292.39,291.26,291.39,62706.0,281.03,281.5596,280.4715,280.5967,62706.0
2019-08-23 10:15:00,291.52,292.68,291.01,292.08,32558.0,280.7219,281.8389,280.2307,281.2611,32558.0
2019-08-23 10:20:00,292.07,292.9,291.86,292.67,28329.0,281.2515,282.0507,281.0493,281.8293,28329.0
2019-08-23 10:25:00,292.64,293.2,291.75,293.16,30980.0,281.8004,282.3396,280.9433,282.3011,30980.0
2019-08-23 10:30:00,293.23,294.32,293.22,293.9,33996.0,282.3685,283.4181,282.3589,283.0137,33996.0
2019-08-23 10:35:00,293.84,295.78,293.66,295.31,35720.0,282.9559,284.8241,282.7826,284.3715,35720.0
2019-08-23 10:40:00,295.2,295.64,294.14,294.17,20631.0,284.2655,284.6892,283.2448,283.2737,20631.0
2019-08-23 10:45:00,294.01,294.73,293.65,293.99,19863.0,283.1196,283.8129,282.773,283.1004,19863.0
2019-08-23 10:50:00,293.9,294.59,293.69,294.0,15373.0,283.0137,283.6781,282.8115,283.11,15373.0
2019-08-23 10:55:00,293.88,294.04,292.45,292.6,17875.0,282.9944,283.1485,281.6174,281.7618,17875.0
2019-08-23 11:00:00,292.81,293.15,289.53,291.51,46067.0,281.9641,282.2915,278.8056,280.7122,46067.0
2019-08-23 11:05:00,291.28,291.4,289.45,289.79,18908.0,280.4907,280.6063,278.7285,279.0559,18908.0
2019-08-23 11:10:00,289.5,291.34,288.6,290.87,45419.0,278.7767,280.5485,277.91,280.0959,45419.0
2019-08-23 11:15:00,290.65,292.28,290.21,292.28,21392.0,279.8841,281.4537,279.4604,281.4537,21392.0
2019-08-23 11:20:00,292.06,292.31,290.24,290.24,22568.0,281.2418,281.4826,279.4893,279.4893,22568.0
2019-08-23 11:25:00,290.11,290.87,289.53,290.32,35905.0,279.3641,280.0959,278.8056,279.5663,35905.0
2019-08-23 11:30:00,290.32,290.34,289.12,289.74,30509.0,279.5663,279.5856,278.4107,279.0078,30509.0
2019-08-23 11:35:00,289.67,289.81,288.7,289.04,15440.0,278.9404,279.0752,278.0063,278.3337,15440.0
2019-08-23 11:40:00,289.0,289.79,288.89,289.79,18895.0,278.2952,279.0559,278.1893,279.0559,18895.0
2019-08-23 11:45:00,289.58,289.61,288.64,288.64,7588.0,278.8537,278.8826,277.9485,277.9485,7588.0
2019-08-23 11:50:00,288.63,288.78,287.9,287.91,18890.0,277.9389,278.0833,277.2359,277.2456,18890.0
2019-08-23 11:55:00,288.0,288.03,286.5,286.62,10115.0,277.3322,277.3611,275.8878,276.0034,10115.0
2019-08-23 12:00:00,286.61,286.75,286.03,286.3,13998.0,275.9937,276.1285,275.4352,275.6952,13998.0
2019-08-23 12:05:00,286.19,286.19,285.37,285.55,20798.0,275.5893,275.5893,274.7997,274.973,20798.0
2019-08-23 12:10:00,285.37,286.01,285.35,285.67,10635.0,274.7997,275.4159,274.7804,275.0885,10635.0
2019-08-23 12:15:00,285.68,286.32,285.65,285.98,23053.0,275.0982,275.7145,275.0693,275.3871,23053.0
2019-08-23 12:20:00,285.96,286.04,285.14,285.14,8960.0,275.3678,275.4448,274.5782,274.5782,8960.0
2019-08-23 12:25:00,285.13,285.14,284.52,284.79,19454.0,274.5685,274.5782,273.9811,274.2411,19454.0
2019-08-23 12:30:00,284.72,285.67,284.5,285.67,11455.0,274.1737,275.0885,273.9619,275.0885,11455.0
2019-08-23 12:35:00,285.56,286.58,285.56,286.44,16350.0,274.9826,275.9648,274.9826,275.83,16350.0
2019-08-23 12:40:00,286.59,286.73,285.24,285.33,16381.0,275.9745,276.1093,274.6745,274.7611,16381.0
2019-08-23 12:45:00,285.24,285.45,284.65,284.65,11528.0,274.6745,274.8767,274.1063,274.1063,11528.0
2019-08-23 12:50:00,284.57,284.57,283.72,283.88,12433.0,274.0293,274.0293,273.2108,273.3648,12433.0
2019-08-23 12:55:00,284.08,285.14,284.07,285.14,12128.0,273.5574,274.5782,273.5478,274.5782,12128.0
2019-08-23 13:00:00,284.91,285.01,284.26,284.44,10925.0,274.3567,274.453,273.7308,273.9041,10925.0
2019-08-23 13:05:00,284.23,284.8,284.13,284.3,10068.0,273.7019,274.2508,273.6056,273.7693,10068.0
2019-08-23 13:10:00,284.21,285.27,284.16,285.09,15173.0,273.6826,274.7034,273.6345,274.53,15173.0
2019-08-23 13:15:00,284.98,285.05,284.5,284.51,13711.0,274.4241,274.4915,273.9619,273.9715,13711.0
2019-08-23 13:20:00,284.36,284.58,283.82,283.82,10406.0,273.8271,274.0389,273.3071,273.3071,10406.0
2019-08-23 13:25:00,283.77,283.82,283.24,283.24,12821.0,273.2589,273.3071,272.7485,272.7485,12821.0
2019-08-23 13:30:00,283.25,284.16,283.05,284.03,13821.0,272.7582,273.6345,272.5656,273.5093,13821.0
2019-08-23 13:35:00,284.15,284.71,284.06,284.39,9193.0,273.6248,274.1641,273.5382,273.856,9193.0
2019-08-23 13:40:00,284.37,284.37,283.94,284.13,10082.0,273.8367,273.8367,273.4226,273.6056,10082.0
2019-08-23 13:45:00,284.15,284.76,283.81,284.06,12538.0,273.6248,274.2122,273.2974,273.5382,12538.0
2019-08-23 13:50:00,284.15,284.21,283.27,283.53,17018.0,273.6248,273.6826,272.7774,273.0278,17018.0
2019-08-23 13:55:00,283.41,283.94,283.2,283.92,14850.0,272.9123,273.4226,272.71,273.4034,14850.0
2019-08-23 14:00:00,283.92,284.41,283.86,284.24,16247.0,273.4034,273.8752,273.3456,273.7115,16247.0
2019-08-23 14:05:00,284.26,284.55,284.06,284.29,12135.0,273.7308,274.01,273.5382,273.7597,12135.0
2019-08-23 14:10:00,284.24,284.24,283.63,283.63,17450.0,273.7115,273.7115,273.1241,273.1241,17450.0
2019-08-23 14:15:00,283.68,284.18,283.49,284.09,38422.0,273.1723,273.6537,272.9893,273.5671,38422.0
2019-08-23 14:20:00,284.17,284.35,283.88,284.06,8209.0,273.6441,273.8174,273.3648,273.5382,8209.0
2019-08-23 14:25:00,284.06,284.18,283.93,284.0,11437.0,273.5382,273.6537,273.413,273.4804,11437.0
2019-08-23 14:30:00,283.9,283.92,283.57,283.71,6050.0,273.3841,273.4034,273.0663,273.2011,6050.0
2019-08-23 14:35:00,283.71,283.76,283.07,283.08,7615.0,273.2011,273.2493,272.5848,272.5945,7615.0
2019-08-23 14:40:00,283.06,283.06,282.58,282.66,7260.0,272.5752,272.5752,272.113,272.19,7260.0
2019-08-23 14:45:00,282.66,282.77,282.27,282.54,13070.0,272.19,272.296,271.8145,272.0745,13070.0
2019-08-23 14:50:00,282.43,282.53,282.08,282.12,12651.0,271.9686,272.0648,271.6315,271.67,12651.0
2019-08-23 14:55:00,282.03,282.53,282.03,282.15,10716.0,271.5834,272.0648,271.5834,271.6989,10716.0
2019-08-23 15:00:00,282.11,282.12,281.66,281.92,13130.0,271.6604,271.67,271.2271,271.4774,13130.0
2019-08-23 15:05:00,281.91,282.56,281.83,281.98,12100.0,271.4678,272.0937,271.3908,271.5352,12100.0
2019-08-23 15:10:00,281.85,282.02,280.77,280.86,21034.0,271.41,271.5737,270.37,270.4567,21034.0
2019-08-23 15:15:00,280.76,281.7,280.55,281.25,30118.0,270.3604,271.2656,270.1582,270.8323,30118.0
2019-08-23 15:20:00,281.29,281.29,280.57,280.67,27425.0,270.8708,270.8708,270.1774,270.2737,27425.0
2019-08-23 15:25:00,280.57,280.62,279.86,280.04,26205.0,270.1774,270.2256,269.4937,269.6671,26205.0
2019-08-23 15:30:00,280.06,280.13,279.41,279.7,21056.0,269.6863,269.7537,269.0604,269.3397,21056.0
2019-08-23 15:35:00,279.63,279.77,278.61,278.61,33609.0,269.2723,269.4071,268.29,268.29,33609.0
2019-08-23 15:40:00,278.6,279.51,278.56,279.19,48242.0,268.2804,269.1567,268.2419,268.8486,48242.0
2019-08-23 15:45:00,279.23,280.2,279.12,279.47,69961.0,268.8871,269.8212,268.7812,269.1182,69961.0
2019-08-23 15:50:00,279.43,279.51,278.3,279.0,60545.0,269.0797,269.1567,267.9915,268.6656,60545.0
2019-08-23 15:55:00,279.0,279.12,277.99,278.55,183874.0,268.6656,268.7812,267.693,268.2323,183874.0
2019-08-26 09:30:00,280.0,280.0,276.1,277.75,103492.0,269.6286,269.6286,265.873,267.4619,103492.0
2019-08-26 09:35:00,278.44,279.29,276.93,277.69,59029.0,268.1263,268.9449,266.6723,267.4041,59029.0
2019-08-26 09:40:00,277.65,279.5,277.09,278.01,34454.0,267.3656,269.1471,266.8264,267.7123,34454.0
2019-08-26 09:45:00,277.99,277.99,276.15,276.28,21447.0,267.693,267.693,265.9212,266.0464,21447.0
2019-08-26 09:50:00,276.26,276.46,275.61,276.13,25162.0,266.0271,266.2197,265.4012,265.9019,25162.0
2019-08-26 09:55:00,276.19,277.65,275.88,277.55,25924.0,265.9597,267.3656,265.6612,267.2693,25924.0
2019-08-26 10:00:00,277.6,278.39,277.05,277.05,14656.0,267.3175,268.0782,266.7878,266.7878,14656.0
2019-08-26 10:05:00,277.25,277.64,276.81,276.86,11053.0,266.9804,267.356,266.5567,266.6049,11053.0
2019-08-26 10:10:00,276.96,277.36,276.05,276.75,19695.0,266.7012,267.0863,265.8249,266.4989,19695.0
2019-08-26 10:15:00,276.72,276.83,275.86,276.1,24305.0,266.4701,266.576,265.6419,265.873,24305.0
2019-08-26 10:20:00,276.19,276.19,275.67,275.8,13320.0,265.9597,265.9597,265.4589,265.5841,13320.0
2019-08-26 10:25:00,275.69,276.67,275.61,276.11,22439.0,265.4782,266.4219,265.4012,265.8827,22439.0
2019-08-26 10:30:00,276.09,277.13,275.98,276.81,15783.0,265.8634,266.8649,265.7575,266.5567,15783.0
2019-08-26 10:35:00,276.81,276.81,276.13,276.24,19385.0,266.5567,266.5567,265.9019,266.0078,19385.0
2019-08-26 10:40:00,276.09,276.69,275.88,276.68,9908.0,265.8634,266.4412,265.6612,266.4315,9908.0
2019-08-26 10:45:00,276.78,277.42,276.64,277.26,11615.0,266.5278,267.1441,266.393,266.9901,11615.0
2019-08-26 10:50:00,277.41,277.49,276.98,277.19,9949.0,267.1345,267.2115,266.7204,266.9226,9949.0
2019-08-26 10:55:00,277.18,277.22,276.53,276.83,8733.0,266.913,266.9515,266.2871,266.576,8733.0
2019-08-26 11:00:00,276.82,277.39,276.64,277.34,14717.0,266.5664,267.1152,266.393,267.0671,14717.0
2019-08-26 11:05:00,277.28,277.7,277.18,277.67,13928.0,267.0093,267.4138,266.913,267.3849,13928.0
2019-08-26 11:10:00,277.52,278.12,277.24,277.87,14962.0,267.2404,267.8182,266.9708,267.5775,14962.0
2019-08-26 11:15:00,277.96,278.05,277.19,277.2,8301.0,267.6641,267.7508,266.9226,266.9323,8301.0
2019-08-26 11:20:00,277.34,277.44,277.0,277.43,8211.0,267.0671,267.1634,266.7397,267.1538,8211.0
2019-08-26 11:25:00,277.43,277.65,277.1,277.23,10240.0,267.1538,267.3656,266.836,266.9612,10240.0
2019-08-26 11:30:00,277.18,277.68,277.14,277.65,5963.0,266.913,267.3945,266.8745,267.3656,5963.0
2019-08-26 11:35:00,277.62,277.86,277.54,277.74,10293.0,267.3367,267.5678,267.2597,267.4523,10293.0
2019-08-26 11:40:00,277.73,277.73,277.17,277.17,5273.0,267.4426,267.4426,266.9034,266.9034,5273.0
2019-08-26 11:45:00,277.15,277.22,276.68,277.13,16011.0,266.8841,266.9515,266.4315,266.8649,16011.0
2019-08-26 11:50:00,277.26,277.36,277.01,277.14,4577.0,266.9901,267.0863,266.7493,266.8745,4577.0
2019-08-26 11:55:00,277.01,277.31,276.83,277.12,5161.0,266.7493,267.0382,266.576,266.8552,5161.0
2019-08-26 12:00:00,277.12,277.17,276.98,277.04,6614.0,266.8552,266.9034,266.7204,266.7782,6614.0
2019-08-26 12:05:00,277.14,277.38,277.1,277.29,10692.0,266.8745,267.1056,266.836,267.0189,10692.0
2019-08-26 12:10:00,277.38,277.65,277.33,277.38,5245.0,267.1056,267.3656,267.0575,267.1056,5245.0
2019-08-26 12:15:00,277.38,277.51,277.2,277.22,8905.0,267.1056,267.2308,266.9323,266.9515,8905.0
2019-08-26 12:20:00,277.34,278.76,277.34,278.76,19550.0,267.0671,268.4345,267.0671,268.4345,19550.0
2019-08-26 12:25:00,278.78,279.0,278.61,278.83,48103.0,268.4538,268.6656,268.29,268.5019,48103.0
2019-08-26 12:30:00,278.92,278.94,278.57,278.81,13243.0,268.5886,268.6078,268.2515,268.4826,13243.0
2019-08-26 12:35:00,278.79,279.2,278.65,279.17,18821.0,268.4634,268.8582,268.3286,268.8293,18821.0
2019-08-26 12:40:00,279.17,279.79,279.17,279.79,12832.0,268.8293,269.4263,268.8293,269.4263,12832.0
2019-08-26 12:45:00,279.79,280.41,279.74,280.19,24215.0,269.4263,270.0234,269.3782,269.8115,24215.0
2019-08-26 12:50:00,280.16,280.36,279.63,280.34,12995.0,269.7826,269.9752,269.2723,269.956,12995.0
2019-08-26 12:55:00,280.34,280.45,279.94,280.07,10276.0,269.956,270.0619,269.5708,269.696,10276.0
2019-08-26 13:00:00,280.12,280.29,280.11,280.14,13677.0,269.7441,269.9078,269.7345,269.7634,13677.0
2019-08-26 13:05:00,280.19,280.25,279.88,279.93,15941.0,269.8115,269.8693,269.513,269.5612,15941.0
2019-08-26 13:10:00,280.0,280.05,279.72,279.76,9960.0,269.6286,269.6767,269.3589,269.3975,9960.0
2019-08-26 13:15:00,279.69,280.03,279.69,279.86,16617.0,269.33,269.6575,269.33,269.4937,16617.0
2019-08-26 13:20:00,279.85,279.91,279.61,279.71,13741.0,269.4841,269.5419,269.253,269.3493,13741.0
2019-08-26 13:25:00,279.76,279.94,279.76,279.82,7773.0,269.3975,269.5708,269.3975,269.4552,7773.0
2019-08-26 13:30:00,279.74,279.74,279.45,279.7,6939.0,269.3782,269.3782,269.0989,269.3397,6939.0
2019-08-26 13:35:00,279.7,279.74,278.81,278.91,31932.0,269.3397,269.3782,268.4826,268.5789,31932.0
2019-08-26 13:40:00,278.92,279.21,278.85,279.12,16998.0,268.5886,268.8678,268.5212,268.7812,16998.0
2019-08-26 13:45:00,279.23,279.25,278.93,279.09,8025.0,268.8871,268.9063,268.5982,268.7523,8025.0
2019-08-26 13:50:00,279.12,279.18,279.01,279.02,7319.0,268.7812,268.8389,268.6752,268.6849,7319.0
2019-08-26 13:55:00,279.0,279.35,278.85,279.3,14755.0,268.6656,269.0026,268.5212,268.9545,14755.0
2019-08-26 14:00:00,279.26,279.27,278.57,278.62,12304.0,268.916,268.9256,268.2515,268.2997,12304.0
2019-08-26 14:05:00,278.7,279.02,278.58,278.8,26382.0,268.3767,268.6849,268.2612,268.473,26382.0
2019-08-26 14:10:00,278.84,278.93,278.7,278.78,10158.0,268.5115,268.5982,268.3767,268.4538,10158.0
2019-08-26 14:15:00,278.82,279.2,278.82,279.0,8700.0,268.4923,268.8582,268.4923,268.6656,8700.0
2019-08-26 14:20:00,278.91,279.22,278.74,279.09,9755.0,268.5789,268.8775,268.4152,268.7523,9755.0
2019-08-26 14:25:00,279.18,279.19,278.95,279.13,7607.0,268.8389,268.8486,268.6175,268.7908,7607.0
2019-08-26 14:30:00,279.24,279.78,279.18,279.78,12191.0,268.8967,269.4167,268.8389,269.4167,12191.0
2019-08-26 14:35:00,279.88,279.88,279.56,279.73,12538.0,269.513,269.513,269.2049,269.3686,12538.0
2019-08-26 14:40:00,279.79,280.0,279.59,279.59,19950.0,269.4263,269.6286,269.2337,269.2337,19950.0
2019-08-26 14:45:00,279.58,280.21,279.45,280.01,13776.0,269.2241,269.8308,269.0989,269.6382,13776.0
2019-08-26 14:50:00,280.01,280.13,279.96,280.06,11090.0,269.6382,269.7537,269.59,269.6863,11090.0
2019-08-26 14:55:00,280.09,280.27,280.0,280.27,8570.0,269.7152,269.8886,269.6286,269.8886,8570.0
2019-08-26 15:00:00,280.22,280.86,280.19,280.66,22069.0,269.8404,270.4567,269.8115,270.2641,22069.0
2019-08-26 15:05:00,280.61,280.68,280.31,280.52,11053.0,270.216,270.2834,269.9271,270.1293,11053.0
2019-08-26 15:10:00,280.49,280.72,280.45,280.72,12032.0,270.1004,270.3219,270.0619,270.3219,12032.0
2019-08-26 15:15:00,280.68,281.09,280.64,280.93,13631.0,270.2834,270.6782,270.2449,270.5241,13631.0
2019-08-26 15:20:00,280.94,281.27,280.85,281.0,8168.0,270.5337,270.8515,270.4471,270.5915,8168.0
2019-08-26 15:25:00,281.09,281.23,280.91,280.94,15982.0,270.6782,270.813,270.5049,270.5337,15982.0
2019-08-26 15:30:00,280.95,281.47,280.95,281.3,10694.0,270.5434,271.0441,270.5434,270.8804,10694.0
2019-08-26 15:35:00,281.3,281.51,281.24,281.49,14390.0,270.8804,271.0826,270.8226,271.0634,14390.0
2019-08-26 15:40:00,281.4,281.59,281.35,281.44,18687.0,270.9767,271.1597,270.9286,271.0152,18687.0
2019-08-26 15:45:00,281.39,281.6,280.8,280.99,35432.0,270.9671,271.1693,270.3989,270.5819,35432.0
2019-08-26 15:50:00,280.99,282.12,280.99,282.05,36018.0,270.5819,271.67,270.5819,271.6026,36018.0
2019-08-26 15:55:00,282.05,282.9,282.05,282.89,70138.0,271.6026,272.4211,271.6026,272.4115,70138.0
2019-08-27 09:30:00,283.1,283.2,281.36,283.2,42383.0,272.6137,272.71,270.9382,272.71,42383.0
2019-08-27 09:35:00,283.2,283.45,282.5,282.5,14433.0,272.71,272.9508,272.036,272.036,14433.0
2019-08-27 09:40:00,282.84,283.63,282.84,283.28,7907.0,272.3634,273.1241,272.3634,272.7871,7907.0
2019-08-27 09:45:00,283.31,284.3,283.17,284.0,14199.0,272.816,273.7693,272.6811,273.4804,14199.0
2019-08-27 09:50:00,283.97,284.14,283.17,283.85,11513.0,273.4515,273.6152,272.6811,273.336,11513.0
2019-08-27 09:55:00,283.88,284.2,283.76,283.93,13551.0,273.3648,273.673,273.2493,273.413,13551.0
2019-08-27 10:00:00,283.89,284.17,283.37,283.6,5320.0,273.3745,273.6441,272.8737,273.0952,5320.0
2019-08-27 10:05:00,283.54,283.74,283.17,283.55,7737.0,273.0374,273.23,272.6811,273.0471,7737.0
2019-08-27 10:10:00,283.61,284.3,283.61,284.16,10059.0,273.1048,273.7693,273.1048,273.6345,10059.0
2019-08-27 10:15:00,284.24,284.31,283.84,283.95,15800.0,273.7115,273.7789,273.3263,273.4323,15800.0
2019-08-27 10:20:00,284.01,284.41,283.53,283.73,10095.0,273.49,273.8752,273.0278,273.2204,10095.0
2019-08-27 10:25:00,283.54,284.13,283.47,283.79,4038.0,273.0374,273.6056,272.97,273.2782,4038.0
2019-08-27 10:30:00,283.56,283.81,283.37,283.44,6879.0,273.0567,273.2974,272.8737,272.9411,6879.0
2019-08-27 10:35:00,283.36,283.78,283.29,283.78,6006.0,272.8641,273.2685,272.7967,273.2685,6006.0
2019-08-27 10:40:00,283.73,283.84,283.39,283.84,14027.0,273.2204,273.3263,272.893,273.3263,14027.0
2019-08-27 10:45:00,283.89,284.03,283.46,283.57,6839.0,273.3745,273.5093,272.9604,273.0663,6839.0
2019-08-27 10:50:00,283.5,283.7,283.4,283.68,10802.0,272.9989,273.1915,272.9026,273.1723,10802.0
2019-08-27 10:55:00,283.73,284.01,283.53,283.66,7167.0,273.2204,273.49,273.0278,273.153,7167.0
2019-08-27 11:00:00,283.49,284.04,283.39,283.76,6034.0,272.9893,273.5189,272.893,273.2493,6034.0
2019-08-27 11:05:00,283.65,283.88,283.52,283.85,10733.0,273.1434,273.3648,273.0182,273.336,10733.0
2019-08-27 11:10:00,283.74,283.74,283.28,283.45,12109.0,273.23,273.23,272.7871,272.9508,12109.0
2019-08-27 11:15:00,283.45,283.51,282.29,282.3,18270.0,272.9508,273.0085,271.8337,271.8434,18270.0
2019-08-27 11:20:00,282.29,282.9,282.15,282.56,23374.0,271.8337,272.4211,271.6989,272.0937,23374.0
2019-08-27 11:25:00,282.63,283.18,282.57,283.18,4415.0,272.1611,272.6908,272.1034,272.6908,4415.0
2019-08-27 11:30:00,282.96,283.22,282.77,283.09,5549.0,272.4789,272.7293,272.296,272.6041,5549.0
2019-08-27 11:35:00,283.15,283.46,283.03,283.14,6527.0,272.6619,272.9604,272.5463,272.6523,6527.0
2019-08-27 11:40:00,283.29,283.3,282.94,282.94,4003.0,272.7967,272.8063,272.4597,272.4597,4003.0
2019-08-27 11:45:00,282.95,283.33,282.85,283.33,3960.0,272.4693,272.8352,272.373,272.8352,3960.0
2019-08-27 11:50:00,283.21,283.43,282.97,283.26,4455.0,272.7197,272.9315,272.4886,272.7678,4455.0
2019-08-27 11:55:00,283.35,283.38,282.61,282.81,3730.0,272.8545,272.8834,272.1419,272.3345,3730.0
2019-08-27 12:00:00,282.84,283.06,282.5,282.5,10568.0,272.3634,272.5752,272.036,272.036,10568.0
2019-08-27 12:05:00,282.5,283.08,282.46,282.86,5761.0,272.036,272.5945,271.9974,272.3826,5761.0
2019-08-27 12:10:00,282.97,283.21,282.82,283.21,4802.0,272.4886,272.7197,272.3441,272.7197,4802.0
2019-08-27 12:15:00,283.21,283.33,283.0,283.12,9532.0,272.7197,272.8352,272.5174,272.633,9532.0
2019-08-27 12:20:00,282.98,283.12,282.92,282.92,5010.0,272.4982,272.633,272.4404,272.4404,5010.0
2019-08-27 12:25:00,283.0,283.07,282.9,282.92,2386.0,272.5174,272.5848,272.4211,272.4404,2386.0
2019-08-27 12:30:00,282.96,283.0,282.34,282.37,3528.0,272.4789,272.5174,271.8819,271.9108,3528.0
2019-08-27 12:35:00,282.39,282.51,281.9,281.94,4460.0,271.93,272.0456,271.4582,271.4967,4460.0
2019-08-27 12:40:00,281.98,282.37,281.98,282.34,4887.0,271.5352,271.9108,271.5352,271.8819,4887.0
2019-08-27 12:45:00,282.38,282.67,282.37,282.67,3715.0,271.9204,272.1997,271.9108,272.1997,3715.0
2019-08-27 12:50:00,282.54,282.56,281.78,281.95,3780.0,272.0745,272.0937,271.3426,271.5063,3780.0
2019-08-27 12:55:00,281.95,282.05,281.77,281.77,4818.0,271.5063,271.6026,271.333,271.333,4818.0
2019-08-27 13:00:00,281.63,282.15,281.59,282.09,4132.0,271.1982,271.6989,271.1597,271.6411,4132.0
2019-08-27 13:05:00,281.88,282.29,281.79,282.15,3282.0,271.4389,271.8337,271.3523,271.6989,3282.0
2019-08-27 13:10:00,282.08,282.23,281.92,281.92,1500.0,271.6315,271.776,271.4774,271.4774,1500.0
2019-08-27 13:15:00,281.91,281.94,281.56,281.94,2859.0,271.4678,271.4967,271.1308,271.4967,2859.0
2019-08-27 13:20:00,281.98,282.27,281.92,282.24,6658.0,271.5352,271.8145,271.4774,271.7856,6658.0
2019-08-27 13:25:00,282.28,282.47,282.23,282.46,2473.0,271.8241,272.0071,271.776,271.9974,2473.0
2019-08-27 13:30:00,282.57,282.68,282.4,282.57,4603.0,272.1034,272.2093,271.9397,272.1034,4603.0
2019-08-27 13:35:00,282.63,283.67,282.63,283.24,5490.0,272.1611,273.1626,272.1611,272.7485,5490.0
2019-08-27 13:40:00,283.38,283.58,283.14,283.26,6257.0,272.8834,273.076,272.6523,272.7678,6257.0
2019-08-27 13:45:00,283.26,283.38,283.06,283.08,3523.0,272.7678,272.8834,272.5752,272.5945,3523.0
2019-08-27 13:50:00,283.21,283.22,282.89,283.12,3504.0,272.7197,272.7293,272.4115,272.633,3504.0
2019-08-27 13:55:00,283.13,283.42,283.13,283.17,13075.0,272.6426,272.9219,272.6426,272.6811,13075.0
2019-08-27 14:00:00,283.21,283.72,283.17,283.43,14626.0,272.7197,273.2108,272.6811,272.9315,14626.0
2019-08-27 14:05:00,283.44,283.6,283.21,283.31,5570.0,272.9411,273.0952,272.7197,272.816,5570.0
2019-08-27 14:10:00,283.28,283.28,282.84,283.0,8146.0,272.7871,272.7871,272.3634,272.5174,8146.0
2019-08-27 14:15:00,282.94,283.28,282.9,283.23,6583.0,272.4597,272.7871,272.4211,272.7389,6583.0
2019-08-27 14:20:00,283.31,283.36,283.13,283.34,9453.0,272.816,272.8641,272.6426,272.8448,9453.0
2019-08-27 14:25:00,283.34,283.46,283.2,283.24,5433.0,272.8448,272.9604,272.71,272.7485,5433.0
2019-08-27 14:30:00,283.19,283.25,282.97,283.24,6946.0,272.7004,272.7582,272.4886,272.7485,6946.0
2019-08-27 14:35:00,283.3,283.39,283.09,283.39,6091.0,272.8063,272.893,272.6041,272.893,6091.0
2019-08-27 14:40:00,283.38,283.67,283.25,283.62,9573.0,272.8834,273.1626,272.7582,273.1145,9573.0
2019-08-27 14:45:00,283.63,284.0,283.47,283.87,10837.0,273.1241,273.4804,272.97,273.3552,10837.0
2019-08-27 14:50:00,283.92,284.5,283.88,284.5,37997.0,273.4034,273.9619,273.3648,273.9619,37997.0
2019-08-27 14:55:00,284.6,284.76,284.15,284.26,18782.0,274.0582,274.2122,273.6248,273.7308,18782.0
2019-08-27 15:00:00,284.27,284.99,284.16,284.99,20218.0,273.7404,274.4337,273.6345,274.4337,20218.0
2019-08-27 15:05:00,284.97,284.97,284.78,284.78,8689.0,274.4145,274.4145,274.2315,274.2315,8689.0
2019-08-27 15:10:00,284.83,284.83,284.3,284.38,33181.0,274.2797,274.2797,273.7693,273.8463,33181.0
2019-08-27 15:15:00,284.38,284.66,284.12,284.51,20430.0,273.8463,274.116,273.596,273.9715,20430.0
2019-08-27 15:20:00,284.43,284.45,284.05,284.25,9533.0,273.8945,273.9137,273.5285,273.7211,9533.0
2019-08-27 15:25:00,284.19,284.3,283.85,283.96,23777.0,273.6634,273.7693,273.336,273.4419,23777.0
2019-08-27 15:30:00,283.94,284.26,283.9,284.1,13515.0,273.4226,273.7308,273.3841,273.5767,13515.0
2019-08-27 15:35:00,284.12,284.45,283.96,284.42,9706.0,273.596,273.9137,273.4419,273.8848,9706.0
2019-08-27 15:40:00,284.35,284.73,284.09,284.3,13116.0,273.8174,274.1834,273.5671,273.7693,13116.0
2019-08-27 15:45:00,284.35,284.87,284.25,284.8,9763.0,273.8174,274.3182,273.7211,274.2508,9763.0
2019-08-27 15:50:00,284.81,284.82,283.95,284.23,21641.0,274.2604,274.27,273.4323,273.7019,21641.0
2019-08-27 15:55:00,284.13,284.14,283.01,283.21,162360.0,273.6056,273.6152,272.5271,272.7197,162360.0
2019-08-28 09:30:00,281.08,281.45,278.9,279.1,24292.0,270.6686,271.0249,268.5693,268.7619,24292.0
2019-08-28 09:35:00,278.8,279.49,277.88,278.4,13649.0,268.473,269.1375,267.5871,268.0878,13649.0
2019-08-28 09:40:00,278.14,278.99,277.58,278.96,10236.0,267.8375,268.656,267.2982,268.6271,10236.0
2019-08-28 09:45:00,278.76,278.85,277.82,278.09,7927.0,268.4345,268.5212,267.5293,267.7893,7927.0
2019-08-28 09:50:00,277.99,277.99,277.16,277.38,15487.0,267.693,267.693,266.8938,267.1056,15487.0
2019-08-28 09:55:00,277.41,277.46,276.31,276.31,8562.0,267.1345,267.1826,266.0752,266.0752,8562.0
2019-08-28 10:00:00,276.31,276.61,275.65,275.79,11345.0,266.0752,266.3641,265.4397,265.5745,11345.0
2019-08-28 10:05:00,275.84,276.91,275.75,276.48,18465.0,265.6227,266.653,265.536,266.2389,18465.0
2019-08-28 10:10:00,276.41,276.41,275.01,275.18,17893.0,266.1715,266.1715,264.8234,264.9871,17893.0
2019-08-28 10:15:00,275.06,275.63,274.27,274.57,18729.0,264.8715,265.4204,264.1108,264.3997,18729.0
2019-08-28 10:20:00,274.39,274.8,274.17,274.43,7737.0,264.2264,264.6212,264.0145,264.2649,7737.0
2019-08-28 10:25:00,274.51,274.69,273.8,273.92,7548.0,264.3419,264.5152,263.6582,263.7738,7548.0
2019-08-28 10:30:00,274.0,274.69,273.8,274.38,14767.0,263.8508,264.5152,263.6582,264.2167,14767.0
2019-08-28 10:35:00,274.19,274.51,274.0,274.02,28324.0,264.0338,264.3419,263.8508,263.8701,28324.0
2019-08-28 10:40:00,274.11,275.35,274.0,274.85,12056.0,263.9567,265.1508,263.8508,264.6693,12056.0
2019-08-28 10:45:00,274.84,274.93,274.28,274.28,7437.0,264.6597,264.7464,264.1204,264.1204,7437.0
2019-08-28 10:50:00,274.42,275.06,274.41,274.97,10746.0,264.2552,264.8715,264.2456,264.7849,10746.0
2019-08-28 10:55:00,275.06,275.19,274.68,274.88,15123.0,264.8715,264.9967,264.5056,264.6982,15123.0
2019-08-28 11:00:00,274.87,276.03,274.79,276.03,23554.0,264.6886,265.8056,264.6115,265.8056,23554.0
2019-08-28 11:05:00,276.01,276.58,275.67,276.46,14311.0,265.7864,266.3352,265.4589,266.2197,14311.0
2019-08-28 11:10:00,276.46,276.66,275.9,276.28,5688.0,266.2197,266.4123,265.6804,266.0464,5688.0
2019-08-28 11:15:00,276.34,276.75,276.31,276.56,15904.0,266.1041,266.4989,266.0752,266.316,15904.0
2019-08-28 11:20:00,276.61,277.17,276.34,276.76,7531.0,266.3641,266.9034,266.1041,266.5086,7531.0
2019-08-28 11:25:00,276.9,277.37,276.74,277.3,3635.0,266.6434,267.096,266.4893,267.0286,3635.0
2019-08-28 11:30:00,277.47,277.92,277.44,277.92,3592.0,267.1923,267.6256,267.1634,267.6256,3592.0
2019-08-28 11:35:00,277.99,278.35,277.76,278.16,6052.0,267.693,268.0397,267.4715,267.8567,6052.0
2019-08-28 11:40:00,278.19,278.67,278.16,278.46,7994.0,267.8856,268.3478,267.8567,268.1456,7994.0
2019-08-28 11:45:00,278.48,278.89,278.45,278.65,7345.0,268.1649,268.5597,268.136,268.3286,7345.0
2019-08-28 11:50:00,278.79,279.47,278.78,279.42,5340.0,268.4634,269.1182,268.4538,269.07,5340.0
2019-08-28 11:55:00,279.53,279.53,278.67,278.78,7033.0,269.176,269.176,268.3478,268.4538,7033.0
2019-08-28 12:00:00,278.86,278.93,278.66,278.88,4276.0,268.5308,268.5982,268.3382,268.55,4276.0
2019-08-28 12:05:00,278.85,279.05,278.82,279.05,2740.0,268.5212,268.7138,268.4923,268.7138,2740.0
2019-08-28 12:10:00,278.94,279.14,278.87,279.14,7482.0,268.6078,268.8004,268.5404,268.8004,7482.0
2019-08-28 12:15:00,279.11,279.52,279.11,279.52,2622.0,268.7715,269.1663,268.7715,269.1663,2622.0
2019-08-28 12:20:00,279.52,279.62,279.37,279.52,7648.0,269.1663,269.2626,269.0219,269.1663,7648.0
2019-08-28 12:25:00,279.49,279.49,279.25,279.25,8283.0,269.1375,269.1375,268.9063,268.9063,8283.0
2019-08-28 12:30:00,279.29,279.45,279.28,279.44,2500.0,268.9449,269.0989,268.9352,269.0893,2500.0
2019-08-28 12:35:00,279.47,279.49,279.0,279.05,5174.0,269.1182,269.1375,268.6656,268.7138,5174.0
2019-08-28 12:40:00,279.0,279.17,278.93,279.07,2166.0,268.6656,268.8293,268.5982,268.733,2166.0
2019-08-28 12:45:00,279.04,279.48,279.04,279.29,4209.0,268.7041,269.1278,268.7041,268.9449,4209.0
2019-08-28 12:50:00,279.13,279.73,279.13,279.73,3632.0,268.7908,269.3686,268.7908,269.3686,3632.0
2019-08-28 12:55:00,279.74,280.13,279.67,280.13,5138.0,269.3782,269.7537,269.3108,269.7537,5138.0
2019-08-28 13:00:00,279.99,279.99,279.66,279.88,3712.0,269.6189,269.6189,269.3012,269.513,3712.0
2019-08-28 13:05:00,279.88,279.9,279.7,279.85,3200.0,269.513,269.5323,269.3397,269.4841,3200.0
2019-08-28 13:10:00,279.8,279.89,279.3,279.49,6368.0,269.436,269.5226,268.9545,269.1375,6368.0
2019-08-28 13:15:00,279.51,279.65,279.46,279.65,1722.0,269.1567,269.2915,269.1086,269.2915,1722.0
2019-08-28 13:20:00,279.78,279.88,279.7,279.75,6317.0,269.4167,269.513,269.3397,269.3878,6317.0
2019-08-28 13:25:00,279.75,279.91,279.74,279.78,9220.0,269.3878,269.5419,269.3782,269.4167,9220.0
2019-08-28 13:30:00,279.85,279.89,279.44,279.86,6427.0,269.4841,269.5226,269.0893,269.4937,6427.0
2019-08-28 13:35:00,279.96,280.03,279.84,280.03,4744.0,269.59,269.6575,269.4745,269.6575,4744.0
2019-08-28 13:40:00,280.07,280.21,279.99,280.2,1920.0,269.696,269.8308,269.6189,269.8212,1920.0
2019-08-28 13:45:00,280.09,280.48,280.05,280.35,3476.0,269.7152,270.0908,269.6767,269.9656,3476.0
2019-08-28 13:50:00,280.34,280.34,280.06,280.11,3346.0,269.956,269.956,269.6863,269.7345,3346.0
2019-08-28 13:55:00,280.2,280.69,280.08,280.67,9206.0,269.8212,270.293,269.7056,270.2737,9206.0
2019-08-28 14:00:00,280.72,280.89,280.43,280.48,3930.0,270.3219,270.4856,270.0426,270.0908,3930.0
2019-08-28 14:05:00,280.44,280.53,280.35,280.46,1751.0,270.0523,270.1389,269.9656,270.0715,1751.0
2019-08-28 14:10:00,280.42,280.43,280.11,280.18,5229.0,270.033,270.0426,269.7345,269.8019,5229.0
2019-08-28 14:15:00,280.28,280.45,280.15,280.45,4354.0,269.8982,270.0619,269.773,270.0619,4354.0
2019-08-28 14:20:00,280.47,280.52,280.37,280.51,1808.0,270.0812,270.1293,269.9849,270.1197,1808.0
2019-08-28 14:25:00,280.56,280.7,280.47,280.64,2159.0,270.1678,270.3026,270.0812,270.2449,2159.0
2019-08-28 14:30:00,280.71,281.18,280.65,281.15,3751.0,270.3123,270.7649,270.2545,270.736,3751.0
2019-08-28 14:35:00,281.22,281.31,281.07,281.25,2338.0,270.8034,270.89,270.6589,270.8323,2338.0
2019-08-28 14:40:00,281.28,281.54,281.28,281.34,5600.0,270.8611,271.1115,270.8611,270.9189,5600.0
2019-08-28 14:45:00,281.39,282.08,281.39,281.89,5877.0,270.9671,271.6315,270.9671,271.4486,5877.0
2019-08-28 14:50:00,282.14,282.4,282.05,282.31,5948.0,271.6893,271.9397,271.6026,271.853,5948.0
2019-08-28 14:55:00,282.29,282.29,282.02,282.23,6212.0,271.8337,271.8337,271.5737,271.776,6212.0
2019-08-28 15:00:00,282.18,282.48,282.05,282.18,8156.0,271.7278,272.0167,271.6026,271.7278,8156.0
2019-08-28 15:05:00,282.09,282.42,282.02,282.42,6259.0,271.6411,271.9589,271.5737,271.9589,6259.0
2019-08-28 15:10:00,282.36,282.44,282.15,282.37,6000.0,271.9011,271.9782,271.6989,271.9108,6000.0
2019-08-28 15:15:00,282.45,282.95,282.28,282.9,14847.0,271.9878,272.4693,271.8241,272.4211,14847.0
2019-08-28 15:20:00,282.98,282.98,282.12,282.15,26825.0,272.4982,272.4982,271.67,271.6989,26825.0
2019-08-28 15:25:00,282.12,282.38,282.07,282.2,7472.0,271.67,271.9204,271.6219,271.7471,7472.0
2019-08-28 15:30:00,282.1,282.22,281.86,282.0,16001.0,271.6508,271.7663,271.4197,271.5545,16001.0
2019-08-28 15:35:00,282.0,282.42,281.9,282.16,22412.0,271.5545,271.9589,271.4582,271.7086,22412.0
2019-08-28 15:40:00,282.11,282.21,281.79,281.9,14473.0,271.6604,271.7567,271.3523,271.4582,14473.0
2019-08-28 15:45:00,281.86,282.37,281.78,282.21,8840.0,271.4197,271.9108,271.3426,271.7567,8840.0
2019-08-28 15:50:00,282.21,282.42,281.87,282.19,26013.0,271.7567,271.9589,271.4293,271.7374,26013.0
2019-08-28 15:55:00,282.14,282.36,281.21,281.94,101838.0,271.6893,271.9011,270.7937,271.4967,101838.0
2019-08-29 09:30:00,284.77,287.0,283.35,285.79,42226.0,274.2219,276.3693,272.8545,275.2041,42226.0
2019-08-29 09:35:00,286.12,286.45,284.65,284.69,12272.0,275.5219,275.8396,274.1063,274.1448,12272.0
2019-08-29 09:40:00,284.69,285.62,284.62,285.59,11322.0,274.1448,275.0404,274.0774,275.0115,11322.0
2019-08-29 09:45:00,285.54,286.34,285.53,285.99,24712.0,274.9634,275.7337,274.9537,275.3967,24712.0
2019-08-29 09:50:00,286.01,286.01,285.07,285.98,6146.0,275.4159,275.4159,274.5108,275.3871,6146.0
2019-08-29 09:55:00,285.7,285.95,285.34,285.83,4078.0,275.1174,275.3582,274.7708,275.2426,4078.0
2019-08-29 10:00:00,285.83,285.91,285.24,285.33,10409.0,275.2426,275.3197,274.6745,274.7611,10409.0
2019-08-29 10:05:00,285.29,285.61,285.05,285.22,20125.0,274.7226,275.0308,274.4915,274.6552,20125.0
2019-08-29 10:10:00,285.26,285.67,284.91,285.63,16926.0,274.6937,275.0885,274.3567,275.05,16926.0
2019-08-29 10:15:00,285.78,285.78,285.3,285.58,1500.0,275.1945,275.1945,274.7322,275.0019,1500.0
2019-08-29 10:20:00,285.5,285.91,285.5,285.71,3581.0,274.9248,275.3197,274.9248,275.1271,3581.0
2019-08-29 10:25:00,285.71,286.27,285.68,286.15,12894.0,275.1271,275.6663,275.0982,275.5508,12894.0
2019-08-29 10:30:00,286.14,286.14,285.64,285.96,7067.0,275.5411,275.5411,275.0597,275.3678,7067.0
2019-08-29 10:35:00,286.02,286.12,284.11,284.86,13313.0,275.4256,275.5219,273.5863,274.3085,13313.0
2019-08-29 10:40:00,285.01,285.6,285.01,285.44,2500.0,274.453,275.0211,274.453,274.8671,2500.0
2019-08-29 10:45:00,285.28,285.28,284.75,285.09,4705.0,274.713,274.713,274.2026,274.53,4705.0
2019-08-29 10:50:00,285.32,285.43,285.15,285.25,2028.0,274.7515,274.8574,274.5878,274.6841,2028.0
2019-08-29 10:55:00,285.4,285.9,285.31,285.9,2501.0,274.8285,275.31,274.7419,275.31,2501.0
2019-08-29 11:00:00,285.8,286.35,285.78,286.18,9530.0,275.2137,275.7434,275.1945,275.5796,9530.0
2019-08-29 11:05:00,286.3,286.55,286.23,286.44,10376.0,275.6952,275.9359,275.6278,275.83,10376.0
2019-08-29 11:10:00,286.46,286.9,286.44,286.77,4555.0,275.8493,276.273,275.83,276.1478,4555.0
2019-08-29 11:15:00,286.79,286.84,286.61,286.71,3406.0,276.1671,276.2152,275.9937,276.09,3406.0
2019-08-29 11:20:00,286.69,286.88,286.56,286.88,3895.0,276.0708,276.2537,275.9456,276.2537,3895.0
2019-08-29 11:25:00,286.77,286.94,286.71,286.94,1297.0,276.1478,276.3115,276.09,276.3115,1297.0
2019-08-29 11:30:00,286.89,287.78,286.88,287.65,10655.0,276.2634,277.1204,276.2537,276.9952,10655.0
2019-08-29 11:35:00,287.77,288.1,287.7,287.76,12192.0,277.1108,277.4285,277.0433,277.1011,12192.0
2019-08-29 11:40:00,287.82,287.97,287.65,287.71,5098.0,277.1589,277.3033,276.9952,277.053,5098.0
2019-08-29 11:45:00,287.56,287.58,287.13,287.38,5388.0,276.9085,276.9278,276.4945,276.7352,5388.0
2019-08-29 11:50:00,287.23,287.38,287.16,287.35,7547.0,276.5908,276.7352,276.5233,276.7063,7547.0
2019-08-29 11:55:00,287.37,287.43,287.0,287.11,6195.0,276.7256,276.7833,276.3693,276.4752,6195.0
2019-08-29 12:00:00,286.98,286.98,286.57,286.88,2759.0,276.35,276.35,275.9552,276.2537,2759.0
2019-08-29 12:05:00,286.8,286.8,286.33,286.4,11251.0,276.1767,276.1767,275.7241,275.7915,11251.0
2019-08-29 12:10:00,286.42,286.73,286.42,286.73,4300.0,275.8108,276.1093,275.8108,276.1093,4300.0
2019-08-29 12:15:00,286.64,287.07,286.55,287.04,5881.0,276.0226,276.4367,275.9359,276.4078,5881.0
2019-08-29 12:20:00,287.1,287.18,286.99,286.99,5310.0,276.4656,276.5426,276.3596,276.3596,5310.0
2019-08-29 12:25:00,287.0,287.01,286.77,286.77,3306.0,276.3693,276.3789,276.1478,276.1478,3306.0
2019-08-29 12:30:00,286.77,287.2,286.74,287.2,11818.0,276.1478,276.5619,276.1189,276.5619,11818.0
2019-08-29 12:35:00,287.2,287.4,287.16,287.26,13769.0,276.5619,276.7545,276.5233,276.6196,13769.0
2019-08-29 12:40:00,287.21,287.3,287.15,287.26,3150.0,276.5715,276.6582,276.5137,276.6196,3150.0
2019-08-29 12:45:00,287.26,287.26,286.98,287.1,4529.0,276.6196,276.6196,276.35,276.4656,4529.0
2019-08-29 12:50:00,287.04,287.18,286.83,287.11,5465.0,276.4078,276.5426,276.2056,276.4752,5465.0
2019-08-29 12:55:00,287.11,287.3,287.05,287.14,4210.0,276.4752,276.6582,276.4174,276.5041,4210.0
2019-08-29 13:00:00,287.08,287.3,287.08,287.29,8068.0,276.4463,276.6582,276.4463,276.6485,8068.0
2019-08-29 13:05:00,287.26,287.3,287.16,287.25,2759.0,276.6196,276.6582,276.5233,276.61,2759.0
2019-08-29 13:10:00,287.26,287.64,287.25,287.61,9899.0,276.6196,276.9856,276.61,276.9567,9899.0
2019-08-29 13:15:00,287.62,287.67,287.48,287.58,1300.0,276.9663,277.0145,276.8315,276.9278,1300.0
2019-08-29 13:20:00,287.61,287.92,287.61,287.92,4746.0,276.9567,277.2552,276.9567,277.2552,4746.0
2019-08-29 13:25:00,287.78,287.89,287.69,287.74,4284.0,277.1204,277.2263,277.0337,277.0819,4284.0
2019-08-29 13:30:00,287.74,287.87,287.63,287.87,2934.0,277.0819,277.2071,276.9759,277.2071,2934.0
2019-08-29 13:35:00,287.87,288.2,287.87,288.2,5489.0,277.2071,277.5248,277.2071,277.5248,5489.0
2019-08-29 13:40:00,288.18,288.21,288.0,288.07,5242.0,277.5056,277.5345,277.3322,277.3996,5242.0
2019-08-29 13:45:00,288.15,288.2,288.11,288.2,4273.0,277.4767,277.5248,277.4382,277.5248,4273.0
2019-08-29 13:50:00,288.16,288.28,288.08,288.28,3700.0,277.4863,277.6019,277.4093,277.6019,3700.0
2019-08-29 13:55:00,288.31,288.32,288.21,288.32,2032.0,277.6308,277.6404,277.5345,277.6404,2032.0
2019-08-29 14:00:00,288.32,288.5,288.26,288.47,4971.0,277.6404,277.8137,277.5826,277.7848,4971.0
2019-08-29 14:05:00,288.48,288.59,288.44,288.59,5301.0,277.7945,277.9004,277.7559,277.9004,5301.0
2019-08-29 14:10:00,288.6,288.6,288.31,288.31,2731.0,277.91,277.91,277.6308,277.6308,2731.0
2019-08-29 14:15:00,288.29,288.34,287.7,287.71,6597.0,277.6115,277.6596,277.0433,277.053,6597.0
2019-08-29 14:20:00,287.64,287.83,287.44,287.5,17735.0,276.9856,277.1685,276.793,276.8508,17735.0
2019-08-29 14:25:00,287.5,287.78,287.42,287.47,5205.0,276.8508,277.1204,276.7737,276.8219,5205.0
2019-08-29 14:30:00,287.56,287.67,287.38,287.48,4730.0,276.9085,277.0145,276.7352,276.8315,4730.0
2019-08-29 14:35:00,287.48,287.57,287.21,287.41,2394.0,276.8315,276.9182,276.5715,276.7641,2394.0
2019-08-29 14:40:00,287.4,287.4,287.0,287.11,6142.0,276.7545,276.7545,276.3693,276.4752,6142.0
2019-08-29 14:45:00,287.09,287.25,286.88,287.25,4810.0,276.4559,276.61,276.2537,276.61,4810.0
2019-08-29 14:50:00,287.22,287.42,287.16,287.3,8925.0,276.5811,276.7737,276.5233,276.6582,8925.0
2019-08-29 14:55:00,287.22,287.3,287.1,287.2,4564.0,276.5811,276.6582,276.4656,276.5619,4564.0
2019-08-29 15:00:00,287.15,287.23,286.97,287.14,2898.0,276.5137,276.5908,276.3404,276.5041,2898.0
2019-08-29 15:05:00,287.15,287.45,287.15,287.25,8738.0,276.5137,276.8026,276.5137,276.61,8738.0
2019-08-29 15:10:00,287.28,287.48,287.2,287.2,15095.0,276.6389,276.8315,276.5619,276.5619,15095.0
2019-08-29 15:15:00,287.13,287.16,286.92,286.99,5383.0,276.4945,276.5233,276.2922,276.3596,5383.0
2019-08-29 15:20:00,287.0,287.0,286.7,286.71,2669.0,276.3693,276.3693,276.0804,276.09,2669.0
2019-08-29 15:25:00,286.79,286.79,286.55,286.66,4499.0,276.1671,276.1671,275.9359,276.0419,4499.0
2019-08-29 15:30:00,286.63,286.87,286.63,286.72,5210.0,276.013,276.2441,276.013,276.0996,5210.0
2019-08-29 15:35:00,286.76,287.34,286.71,287.34,7074.0,276.1382,276.6967,276.09,276.6967,7074.0
2019-08-29 15:40:00,287.34,287.47,287.11,287.15,16507.0,276.6967,276.8219,276.4752,276.5137,16507.0
2019-08-29 15:45:00,287.18,287.3,287.06,287.21,21786.0,276.5426,276.6582,276.4271,276.5715,21786.0
2019-08-29 15:50:00,287.23,287.44,286.9,287.03,22879.0,276.5908,276.793,276.273,276.3982,22879.0
2019-08-29 15:55:00,287.25,287.54,286.84,286.93,76292.0,276.61,276.8893,276.2152,276.3019,76292.0
2019-08-30 09:30:00,287.25,287.67,286.52,287.65,34943.0,276.61,277.0145,275.9071,276.9952,34943.0
2019-08-30 09:35:00,287.62,288.09,287.33,288.09,6157.0,276.9663,277.4189,276.6871,277.4189,6157.0
2019-08-30 09:40:00,287.95,288.03,286.5,286.5,3503.0,277.2841,277.3611,275.8878,275.8878,3503.0
2019-08-30 09:45:00,286.29,287.11,286.05,287.11,6935.0,275.6856,276.4752,275.4545,276.4752,6935.0
2019-08-30 09:50:00,287.2,287.56,286.82,287.31,4568.0,276.5619,276.9085,276.1959,276.6678,4568.0
2019-08-30 09:55:00,287.12,287.42,286.85,287.39,12167.0,276.4848,276.7737,276.2248,276.7448,12167.0
2019-08-30 10:00:00,287.38,288.1,287.23,287.98,2791.0,276.7352,277.4285,276.5908,277.313,2791.0
2019-08-30 10:05:00,287.93,287.94,287.5,287.6,3037.0,277.2648,277.2745,276.8508,276.9471,3037.0
2019-08-30 10:10:00,287.62,287.72,286.93,287.0,5608.0,276.9663,277.0626,276.3019,276.3693,5608.0
2019-08-30 10:15:00,287.17,287.35,286.94,287.31,3470.0,276.533,276.7063,276.3115,276.6678,3470.0
2019-08-30 10:20:00,287.22,287.22,286.37,286.6,16213.0,276.5811,276.5811,275.7626,275.9841,16213.0
2019-08-30 10:25:00,286.26,286.52,286.14,286.42,2839.0,275.6567,275.9071,275.5411,275.8108,2839.0
2019-08-30 10:30:00,286.58,287.0,286.52,286.77,1800.0,275.9648,276.3693,275.9071,276.1478,1800.0
2019-08-30 10:35:00,286.63,286.82,286.59,286.76,8291.0,276.013,276.1959,275.9745,276.1382,8291.0
2019-08-30 10:40:00,286.78,287.08,286.66,286.91,6737.0,276.1574,276.4463,276.0419,276.2826,6737.0
2019-08-30 10:45:00,286.86,287.26,286.5,287.26,3434.0,276.2345,276.6196,275.8878,276.6196,3434.0
2019-08-30 10:50:00,287.23,287.23,286.7,286.97,3439.0,276.5908,276.5908,276.0804,276.3404,3439.0
2019-08-30 10:55:00,286.97,286.97,286.45,286.45,2670.0,276.3404,276.3404,275.8396,275.8396,2670.0
2019-08-30 11:00:00,286.45,286.45,285.52,285.69,8254.0,275.8396,275.8396,274.9441,275.1078,8254.0
2019-08-30 11:05:00,285.46,285.73,285.4,285.41,1100.0,274.8863,275.1463,274.8285,274.8382,1100.0
2019-08-30 11:10:00,285.32,285.34,284.75,285.02,4563.0,274.7515,274.7708,274.2026,274.4626,4563.0
2019-08-30 11:15:00,285.02,285.07,284.72,284.89,15903.0,274.4626,274.5108,274.1737,274.3374,15903.0
2019-08-30 11:20:00,284.73,284.94,284.44,284.48,7283.0,274.1834,274.3856,273.9041,273.9426,7283.0
2019-08-30 11:25:00,284.37,284.62,283.97,284.18,18050.0,273.8367,274.0774,273.4515,273.6537,18050.0
2019-08-30 11:30:00,284.19,285.11,284.16,285.03,2391.0,273.6634,274.5493,273.6345,274.4722,2391.0
2019-08-30 11:35:00,284.97,285.36,284.97,285.31,1391.0,274.4145,274.79,274.4145,274.7419,1391.0
2019-08-30 11:40:00,285.44,285.67,285.31,285.64,6926.0,274.8671,275.0885,274.7419,275.0597,6926.0
2019-08-30 11:45:00,285.86,285.89,285.62,285.76,4013.0,275.2715,275.3004,275.0404,275.1752,4013.0
2019-08-30 11:50:00,285.74,285.81,285.59,285.81,2838.0,275.1559,275.2234,275.0115,275.2234,2838.0
2019-08-30 11:55:00,285.77,285.83,285.51,285.58,3100.0,275.1848,275.2426,274.9345,275.0019,3100.0
2019-08-30 12:00:00,285.66,285.73,285.51,285.67,1780.0,275.0789,275.1463,274.9345,275.0885,1780.0
2019-08-30 12:05:00,285.46,285.7,285.45,285.51,5447.0,274.8863,275.1174,274.8767,274.9345,5447.0
2019-08-30 12:10:00,285.55,286.56,285.54,286.56,4045.0,274.973,275.9456,274.9634,275.9456,4045.0
2019-08-30 12:15:00,286.44,286.7,286.4,286.7,4089.0,275.83,276.0804,275.7915,276.0804,4089.0
2019-08-30 12:20:00,286.64,286.67,286.42,286.62,3494.0,276.0226,276.0515,275.8108,276.0034,3494.0
2019-08-30 12:25:00,286.67,286.76,286.55,286.56,5396.0,276.0515,276.1382,275.9359,275.9456,5396.0
2019-08-30 12:30:00,286.57,287.06,286.57,286.84,7727.0,275.9552,276.4271,275.9552,276.2152,7727.0
2019-08-30 12:35:00,286.82,286.95,286.81,286.83,2838.0,276.1959,276.3211,276.1863,276.2056,2838.0
2019-08-30 12:40:00,286.81,286.88,286.62,286.81,2047.0,276.1863,276.2537,276.0034,276.1863,2047.0
2019-08-30 12:45:00,286.85,287.02,286.8,287.02,2186.0,276.2248,276.3885,276.1767,276.3885,2186.0
2019-08-30 12:50:00,287.09,287.12,286.95,287.05,3031.0,276.4559,276.4848,276.3211,276.4174,3031.0
2019-08-30 12:55:00,287.14,287.3,287.01,287.06,2518.0,276.5041,276.6582,276.3789,276.4271,2518.0
2019-08-30 13:00:00,287.04,287.04,286.57,286.6,1040.0,276.4078,276.4078,275.9552,275.9841,1040.0
2019-08-30 13:05:00,286.46,286.46,286.08,286.29,1633.0,275.8493,275.8493,275.4834,275.6856,1633.0
2019-08-30 13:10:00,286.26,286.3,286.09,286.22,1947.0,275.6567,275.6952,275.493,275.6182,1947.0
2019-08-30 13:15:00,286.19,286.19,285.96,286.14,1700.0,275.5893,275.5893,275.3678,275.5411,1700.0
2019-08-30 13:20:00,286.18,286.23,286.08,286.08,1828.0,275.5796,275.6278,275.4834,275.4834,1828.0
2019-08-30 13:25:00,286.03,286.16,286.02,286.07,1728.0,275.4352,275.5604,275.4256,275.4737,1728.0
2019-08-30 13:30:00,286.12,286.32,286.12,286.32,3046.0,275.5219,275.7145,275.5219,275.7145,3046.0
2019-08-30 13:35:00,286.25,286.35,286.21,286.3,2559.0,275.6471,275.7434,275.6085,275.6952,2559.0
2019-08-30 13:40:00,286.25,286.42,286.18,286.29,3665.0,275.6471,275.8108,275.5796,275.6856,3665.0
2019-08-30 13:45:00,286.43,286.62,286.37,286.62,1600.0,275.8204,276.0034,275.7626,276.0034,1600.0
2019-08-30 13:50:00,286.6,286.68,286.52,286.52,1000.0,275.9841,276.0611,275.9071,275.9071,1000.0
2019-08-30 13:55:00,286.45,286.55,286.35,286.42,1707.0,275.8396,275.9359,275.7434,275.8108,1707.0
2019-08-30 14:00:00,286.44,286.79,286.43,286.79,2183.0,275.83,276.1671,275.8204,276.1671,2183.0
2019-08-30 14:05:00,286.8,286.88,286.75,286.88,2171.0,276.1767,276.2537,276.1285,276.2537,2171.0
2019-08-30 14:10:00,287.02,287.1,286.56,286.56,1800.0,276.3885,276.4656,275.9456,275.9456,1800.0
2019-08-30 14:15:00,286.64,286.79,286.57,286.77,1912.0,276.0226,276.1671,275.9552,276.1478,1912.0
2019-08-30 14:20:00,286.66,286.71,286.64,286.64,598.0,276.0419,276.09,276.0226,276.0226,598.0
2019-08-30 14:25:00,286.61,286.93,286.61,286.93,1698.0,275.9937,276.3019,275.9937,276.3019,1698.0
2019-08-30 14:30:00,287.01,287.08,286.68,286.8,2232.0,276.3789,276.4463,276.0611,276.1767,2232.0
2019-08-30 14:35:00,286.8,287.09,286.68,287.05,9341.0,276.1767,276.4559,276.0611,276.4174,9341.0
2019-08-30 14:40:00,287.01,287.15,286.87,287.0,7041.0,276.3789,276.5137,276.2441,276.3693,7041.0
2019-08-30 14:45:00,286.92,286.94,286.4,286.4,3076.0,276.2922,276.3115,275.7915,275.7915,3076.0
2019-08-30 14:50:00,286.34,286.34,286.11,286.32,5036.0,275.7337,275.7337,275.5122,275.7145,5036.0
2019-08-30 14:55:00,286.43,286.45,286.29,286.29,850.0,275.8204,275.8396,275.6856,275.6856,850.0
2019-08-30 15:00:00,286.28,286.41,285.84,286.24,7610.0,275.6759,275.8011,275.2522,275.6374,7610.0
2019-08-30 15:05:00,286.29,286.63,286.26,286.61,7083.0,275.6856,276.013,275.6567,275.9937,7083.0
2019-08-30 15:10:00,286.57,286.67,286.45,286.67,5600.0,275.9552,276.0515,275.8396,276.0515,5600.0
2019-08-30 15:15:00,286.74,286.74,286.38,286.59,6068.0,276.1189,276.1189,275.7722,275.9745,6068.0
2019-08-30 15:20:00,286.74,286.81,286.58,286.73,6374.0,276.1189,276.1863,275.9648,276.1093,6374.0
2019-08-30 15:25:00,286.76,287.23,286.76,287.11,3315.0,276.1382,276.5908,276.1382,276.4752,3315.0
2019-08-30 15:30:00,287.11,287.39,287.11,287.38,5469.0,276.4752,276.7448,276.4752,276.7352,5469.0
2019-08-30 15:35:00,287.44,287.78,287.43,287.78,9663.0,276.793,277.1204,276.7833,277.1204,9663.0
2019-08-30 15:40:00,287.85,287.85,287.46,287.58,9304.0,277.1878,277.1878,276.8122,276.9278,9304.0
2019-08-30 15:45:00,287.65,287.75,287.47,287.51,6821.0,276.9952,277.0915,276.8219,276.8604,6821.0
2019-08-30 15:50:00,287.53,287.96,287.51,287.88,19449.0,276.8796,277.2937,276.8604,277.2167,19449.0
2019-08-30 15:55:00,287.83,288.99,287.82,288.4,91898.0,277.1685,278.2856,277.1589,277.7174,91898.0
2019-09-03 09:30:00,285.31,287.5,284.48,287.5,40364.0,274.7419,276.8508,273.9426,276.8508,40364.0
2019-09-03 09:35:00,287.43,289.0,287.43,288.1,16684.0,276.7833,278.2952,276.7833,277.4285,16684.0
2019-09-03 09:40:00,288.38,288.59,287.24,288.4,7100.0,277.6982,277.9004,276.6004,277.7174,7100.0
2019-09-03 09:45:00,288.23,288.48,287.26,287.83,6414.0,277.5537,277.7945,276.6196,277.1685,6414.0
2019-09-03 09:50:00,287.87,288.65,287.87,287.94,22525.0,277.2071,277.9582,277.2071,277.2745,22525.0
2019-09-03 09:55:00,287.82,288.04,287.43,288.04,6421.0,277.1589,277.3708,276.7833,277.3708,6421.0
2019-09-03 10:00:00,287.78,287.79,285.3,285.3,20000.0,277.1204,277.13,274.7322,274.7322,20000.0
2019-09-03 10:05:00,285.3,285.61,284.72,285.4,16049.0,274.7322,275.0308,274.1737,274.8285,16049.0
2019-09-03 10:10:00,285.4,285.78,285.14,285.14,9062.0,274.8285,275.1945,274.5782,274.5782,9062.0
2019-09-03 10:15:00,285.01,285.94,284.95,285.6,11091.0,274.453,275.3485,274.3952,275.0211,11091.0
2019-09-03 10:20:00,285.57,285.57,285.17,285.34,9594.0,274.9922,274.9922,274.6071,274.7708,9594.0
2019-09-03 10:25:00,285.35,285.73,285.06,285.73,9967.0,274.7804,275.1463,274.5011,275.1463,9967.0
2019-09-03 10:30:00,285.78,285.78,285.22,285.34,8275.0,275.1945,275.1945,274.6552,274.7708,8275.0
2019-09-03 10:35:00,285.25,285.45,284.92,285.3,12032.0,274.6841,274.8767,274.3663,274.7322,12032.0
2019-09-03 10:40:00,285.24,286.72,285.1,286.14,4000.0,274.6745,276.0996,274.5397,275.5411,4000.0
2019-09-03 10:45:00,286.14,286.52,285.99,286.29,5527.0,275.5411,275.9071,275.3967,275.6856,5527.0
2019-09-03 10:50:00,286.37,286.39,286.13,286.19,3000.0,275.7626,275.7819,275.5315,275.5893,3000.0
2019-09-03 10:55:00,286.19,286.32,285.98,286.16,8250.0,275.5893,275.7145,275.3871,275.5604,8250.0
2019-09-03 11:00:00,286.04,286.15,285.8,286.0,18904.0,275.4448,275.5508,275.2137,275.4063,18904.0
2019-09-03 11:05:00,285.7,285.98,285.42,285.53,4180.0,275.1174,275.3871,274.8478,274.9537,4180.0
2019-09-03 11:10:00,285.5,285.5,284.94,285.04,15504.0,274.9248,274.9248,274.3856,274.4819,15504.0
2019-09-03 11:15:00,285.04,285.56,285.02,285.22,12665.0,274.4819,274.9826,274.4626,274.6552,12665.0
2019-09-03 11:20:00,285.34,285.58,285.31,285.5,5000.0,274.7708,275.0019,274.7419,274.9248,5000.0
2019-09-03 11:25:00,285.5,285.74,285.26,285.53,5400.0,274.9248,275.1559,274.6937,274.9537,5400.0
2019-09-03 11:30:00,285.44,285.92,284.98,285.53,4760.0,274.8671,275.3293,274.4241,274.9537,4760.0
2019-09-03 11:35:00,285.48,285.65,285.3,285.51,2403.0,274.9056,275.0693,274.7322,274.9345,2403.0
2019-09-03 11:40:00,285.49,285.53,285.07,285.37,7685.0,274.9152,274.9537,274.5108,274.7997,7685.0
2019-09-03 11:45:00,285.25,285.96,285.22,285.84,4915.0,274.6841,275.3678,274.6552,275.2522,4915.0
2019-09-03 11:50:00,285.87,285.87,285.58,285.75,2751.0,275.2811,275.2811,275.0019,275.1656,2751.0
2019-09-03 11:55:00,285.75,285.78,285.34,285.4,6088.0,275.1656,275.1945,274.7708,274.8285,6088.0
2019-09-03 12:00:00,285.3,285.57,285.25,285.46,7238.0,274.7322,274.9922,274.6841,274.8863,7238.0
2019-09-03 12:05:00,285.36,285.43,284.93,285.19,8295.0,274.79,274.8574,274.376,274.6263,8295.0
2019-09-03 12:10:00,285.19,285.42,285.16,285.42,10514.0,274.6263,274.8478,274.5974,274.8478,10514.0
2019-09-03 12:15:00,285.41,285.41,284.75,284.99,12211.0,274.8382,274.8382,274.2026,274.4337,12211.0
2019-09-03 12:20:00,284.89,284.99,284.52,284.56,4049.0,274.3374,274.4337,273.9811,274.0197,4049.0
2019-09-03 12:25:00,284.54,284.55,283.82,284.25,13424.0,274.0004,274.01,273.3071,273.7211,13424.0
2019-09-03 12:30:00,284.28,284.58,283.98,284.46,7701.0,273.75,274.0389,273.4611,273.9234,7701.0
2019-09-03 12:35:00,284.55,284.75,284.39,284.48,8800.0,274.01,274.2026,273.856,273.9426,8800.0
2019-09-03 12:40:00,284.5,284.71,284.43,284.56,2507.0,273.9619,274.1641,273.8945,274.0197,2507.0
2019-09-03 12:45:00,284.52,284.8,284.49,284.62,3279.0,273.9811,274.2508,273.9522,274.0774,3279.0
2019-09-03 12:50:00,284.4,284.48,283.9,283.9,1648.0,273.8656,273.9426,273.3841,273.3841,1648.0
2019-09-03 12:55:00,284.07,284.07,283.73,283.81,4050.0,273.5478,273.5478,273.2204,273.2974,4050.0
2019-09-03 13:00:00,283.79,283.99,283.65,283.81,4623.0,273.2782,273.4708,273.1434,273.2974,4623.0
2019-09-03 13:05:00,283.75,283.86,283.43,283.44,4445.0,273.2397,273.3456,272.9315,272.9411,4445.0
2019-09-03 13:10:00,283.66,283.73,283.44,283.45,2709.0,273.153,273.2204,272.9411,272.9508,2709.0
2019-09-03 13:15:00,283.43,283.53,283.23,283.28,3416.0,272.9315,273.0278,272.7389,272.7871,3416.0
2019-09-03 13:20:00,283.24,283.26,282.89,282.92,3785.0,272.7485,272.7678,272.4115,272.4404,3785.0
2019-09-03 13:25:00,283.0,283.12,283.0,283.02,2382.0,272.5174,272.633,272.5174,272.5367,2382.0
2019-09-03 13:30:00,283.02,283.02,282.48,282.5,5880.0,272.5367,272.5367,272.0167,272.036,5880.0
2019-09-03 13:35:00,282.46,282.59,282.23,282.49,3814.0,271.9974,272.1226,271.776,272.0263,3814.0
2019-09-03 13:40:00,282.47,282.7,282.43,282.56,11722.0,272.0071,272.2286,271.9686,272.0937,11722.0
2019-09-03 13:45:00,282.64,282.65,282.27,282.46,12252.0,272.1708,272.1804,271.8145,271.9974,12252.0
2019-09-03 13:50:00,282.51,282.6,282.14,282.32,9389.0,272.0456,272.1323,271.6893,271.8626,9389.0
2019-09-03 13:55:00,282.29,282.59,282.28,282.52,12190.0,271.8337,272.1226,271.8241,272.0552,12190.0
2019-09-03 14:00:00,282.43,282.84,282.38,282.78,7428.0,271.9686,272.3634,271.9204,272.3056,7428.0
2019-09-03 14:05:00,282.65,282.95,282.65,282.83,5340.0,272.1804,272.4693,272.1804,272.3537,5340.0
2019-09-03 14:10:00,282.83,283.37,282.83,283.37,9252.0,272.3537,272.8737,272.3537,272.8737,9252.0
2019-09-03 14:15:00,283.25,283.35,282.96,282.99,13140.0,272.7582,272.8545,272.4789,272.5078,13140.0
2019-09-03 14:20:00,282.99,283.32,282.98,283.01,5107.0,272.5078,272.8256,272.4982,272.5271,5107.0
2019-09-03 14:25:00,283.03,283.25,283.03,283.17,3736.0,272.5463,272.7582,272.5463,272.6811,3736.0
2019-09-03 14:30:00,283.19,283.2,282.96,283.06,7791.0,272.7004,272.71,272.4789,272.5752,7791.0
2019-09-03 14:35:00,283.0,283.62,282.97,283.56,8818.0,272.5174,273.1145,272.4886,273.0567,8818.0
2019-09-03 14:40:00,283.56,283.64,283.45,283.45,2250.0,273.0567,273.1337,272.9508,272.9508,2250.0
2019-09-03 14:45:00,283.46,283.52,283.28,283.42,3106.0,272.9604,273.0182,272.7871,272.9219,3106.0
2019-09-03 14:50:00,283.55,283.63,283.38,283.58,4707.0,273.0471,273.1241,272.8834,273.076,4707.0
2019-09-03 14:55:00,283.34,283.53,283.27,283.34,4600.0,272.8448,273.0278,272.7774,272.8448,4600.0
2019-09-03 15:00:00,283.39,283.45,283.08,283.13,4639.0,272.893,272.9508,272.5945,272.6426,4639.0
2019-09-03 15:05:00,282.98,283.12,282.98,283.08,3800.0,272.4982,272.633,272.4982,272.5945,3800.0
2019-09-03 15:10:00,283.04,283.15,282.99,283.11,6000.0,272.556,272.6619,272.5078,272.6234,6000.0
2019-09-03 15:15:00,283.07,283.51,283.07,283.5,5700.0,272.5848,273.0085,272.5848,272.9989,5700.0
2019-09-03 15:20:00,283.63,283.82,283.6,283.72,5890.0,273.1241,273.3071,273.0952,273.2108,5890.0
2019-09-03 15:25:00,283.71,283.76,283.55,283.58,8277.0,273.2011,273.2493,273.0471,273.076,8277.0
2019-09-03 15:30:00,283.63,283.97,283.54,283.78,9529.0,273.1241,273.4515,273.0374,273.2685,9529.0
2019-09-03 15:35:00,283.74,283.85,283.58,283.85,9272.0,273.23,273.336,273.076,273.336,9272.0
2019-09-03 15:40:00,283.87,283.97,283.74,283.88,10644.0,273.3552,273.4515,273.23,273.3648,10644.0
2019-09-03 15:45:00,283.82,284.37,283.82,284.08,9069.0,273.3071,273.8367,273.3071,273.5574,9069.0
2019-09-03 15:50:00,284.1,284.39,284.05,284.28,23678.0,273.5767,273.856,273.5285,273.75,23678.0
2019-09-03 15:55:00,284.28,284.43,284.02,284.2,44516.0,273.75,273.8945,273.4997,273.673,44516.0
2019-09-04 09:30:00,285.62,285.62,283.51,283.55,43396.0,275.0404,275.0404,273.0085,273.0471,43396.0
2019-09-04 09:35:00,283.91,284.8,283.75,283.76,20367.0,273.3937,274.2508,273.2397,273.2493,20367.0
2019-09-04 09:40:00,283.87,283.9,282.26,283.06,17421.0,273.3552,273.3841,271.8048,272.5752,17421.0
2019-09-04 09:45:00,283.27,283.59,282.85,283.19,7500.0,272.7774,273.0856,272.373,272.7004,7500.0
2019-09-04 09:50:00,282.93,283.5,282.53,283.47,13765.0,272.45,272.9989,272.0648,272.97,13765.0
2019-09-04 09:55:00,283.32,283.71,283.09,283.71,4400.0,272.8256,273.2011,272.6041,273.2011,4400.0
2019-09-04 10:00:00,283.75,283.87,283.27,283.32,11765.0,273.2397,273.3552,272.7774,272.8256,11765.0
2019-09-04 10:05:00,283.28,283.31,282.23,282.5,11365.0,272.7871,272.816,271.776,272.036,11365.0
2019-09-04 10:10:00,282.49,282.49,281.62,281.83,4236.0,272.0263,272.0263,271.1886,271.3908,4236.0
2019-09-04 10:15:00,282.02,282.68,282.01,282.68,6793.0,271.5737,272.2093,271.5641,272.2093,6793.0
2019-09-04 10:20:00,282.73,283.04,282.55,283.0,4996.0,272.2574,272.556,272.0841,272.5174,4996.0
2019-09-04 10:25:00,283.0,283.48,282.81,283.27,4198.0,272.5174,272.9797,272.3345,272.7774,4198.0
2019-09-04 10:30:00,283.33,283.66,283.26,283.59,6416.0,272.8352,273.153,272.7678,273.0856,6416.0
2019-09-04 10:35:00,283.59,283.79,283.36,283.72,2515.0,273.0856,273.2782,272.8641,273.2108,2515.0
2019-09-04 10:40:00,283.72,284.4,283.69,284.39,6199.0,273.2108,273.8656,273.1819,273.856,6199.0
2019-09-04 10:45:00,284.4,284.75,284.39,284.62,9606.0,273.8656,274.2026,273.856,274.0774,9606.0
2019-09-04 10:50:00,284.66,284.71,284.34,284.34,5563.0,274.116,274.1641,273.8078,273.8078,5563.0
2019-09-04 10:55:00,284.34,284.68,284.34,284.68,7560.0,273.8078,274.1352,273.8078,274.1352,7560.0
2019-09-04 11:00:00,284.58,285.08,284.58,285.08,3823.0,274.0389,274.5204,274.0389,274.5204,3823.0
2019-09-04 11:05:00,285.0,285.08,284.88,285.0,1326.0,274.4434,274.5204,274.3278,274.4434,1326.0
2019-09-04 11:10:00,284.88,285.53,284.88,285.41,8281.0,274.3278,274.9537,274.3278,274.8382,8281.0
2019-09-04 11:15:00,285.37,285.43,285.32,285.38,1600.0,274.7997,274.8574,274.7515,274.8093,1600.0
2019-09-04 11:20:00,285.38,285.58,285.38,285.45,2876.0,274.8093,275.0019,274.8093,274.8767,2876.0
2019-09-04 11:25:00,285.39,285.77,285.2,285.77,4291.0,274.8189,275.1848,274.6359,275.1848,4291.0
2019-09-04 11:30:00,285.74,285.88,285.62,285.79,2613.0,275.1559,275.2908,275.0404,275.2041,2613.0
2019-09-04 11:35:00,285.91,285.91,285.59,285.84,4543.0,275.3197,275.3197,275.0115,275.2522,4543.0
2019-09-04 11:40:00,285.84,285.94,285.66,285.91,6214.0,275.2522,275.3485,275.0789,275.3197,6214.0
2019-09-04 11:45:00,285.9,285.91,285.51,285.51,5755.0,275.31,275.3197,274.9345,274.9345,5755.0
2019-09-04 11:50:00,285.58,285.58,285.4,285.4,3976.0,275.0019,275.0019,274.8285,274.8285,3976.0
2019-09-04 11:55:00,285.35,285.42,285.24,285.39,2924.0,274.7804,274.8478,274.6745,274.8189,2924.0
2019-09-04 12:00:00,285.38,285.81,285.37,285.57,4800.0,274.8093,275.2234,274.7997,274.9922,4800.0
2019-09-04 12:05:00,285.55,285.72,285.53,285.53,2153.0,274.973,275.1367,274.9537,274.9537,2153.0
2019-09-04 12:10:00,285.42,285.52,285.35,285.41,1813.0,274.8478,274.9441,274.7804,274.8382,1813.0
2019-09-04 12:15:00,285.33,285.33,285.11,285.22,1818.0,274.7611,274.7611,274.5493,274.6552,1818.0
2019-09-04 12:20:00,285.21,285.21,285.04,285.15,2847.0,274.6456,274.6456,274.4819,274.5878,2847.0
2019-09-04 12:25:00,285.15,285.15,285.0,285.1,6762.0,274.5878,274.5878,274.4434,274.5397,6762.0
2019-09-04 12:30:00,285.07,285.25,284.79,284.79,8048.0,274.5108,274.6841,274.2411,274.2411,8048.0
2019-09-04 12:35:00,284.84,285.09,284.82,284.87,18385.0,274.2893,274.53,274.27,274.3182,18385.0
2019-09-04 12:40:00,284.81,284.87,284.74,284.77,2000.0,274.2604,274.3182,274.193,274.2219,2000.0
2019-09-04 12:45:00,284.85,285.55,284.77,285.55,14549.0,274.2989,274.973,274.2219,274.973,14549.0
2019-09-04 12:50:00,285.43,285.8,285.36,285.72,3270.0,274.8574,275.2137,274.79,275.1367,3270.0
2019-09-04 12:55:00,285.81,285.94,285.71,285.78,1670.0,275.2234,275.3485,275.1271,275.1945,1670.0
2019-09-04 13:00:00,285.72,285.95,285.68,285.71,1900.0,275.1367,275.3582,275.0982,275.1271,1900.0
2019-09-04 13:05:00,285.78,285.86,285.72,285.76,1600.0,275.1945,275.2715,275.1367,275.1752,1600.0
2019-09-04 13:10:00,285.78,286.09,285.78,286.09,3801.0,275.1945,275.493,275.1945,275.493,3801.0
2019-09-04 13:15:00,286.2,286.4,286.13,286.36,3589.0,275.5989,275.7915,275.5315,275.753,3589.0
2019-09-04 13:20:00,286.35,286.39,286.08,286.08,3839.0,275.7434,275.7819,275.4834,275.4834,3839.0
2019-09-04 13:25:00,286.13,286.29,286.08,286.08,1681.0,275.5315,275.6856,275.4834,275.4834,1681.0
2019-09-04 13:30:00,286.06,286.15,285.96,285.98,2469.0,275.4641,275.5508,275.3678,275.3871,2469.0
2019-09-04 13:35:00,285.95,285.95,285.67,285.71,3427.0,275.3582,275.3582,275.0885,275.1271,3427.0
2019-09-04 13:40:00,285.67,285.7,285.59,285.7,1494.0,275.0885,275.1174,275.0115,275.1174,1494.0
2019-09-04 13:45:00,285.75,285.81,285.55,285.6,2743.0,275.1656,275.2234,274.973,275.0211,2743.0
2019-09-04 13:50:00,285.64,285.64,285.26,285.26,1900.0,275.0597,275.0597,274.6937,274.6937,1900.0
2019-09-04 13:55:00,285.17,285.21,285.05,285.12,2633.0,274.6071,274.6456,274.4915,274.5589,2633.0
2019-09-04 14:00:00,285.12,285.48,285.03,285.45,2197.0,274.5589,274.9056,274.4722,274.8767,2197.0
2019-09-04 14:05:00,285.37,285.37,285.13,285.13,3500.0,274.7997,274.7997,274.5685,274.5685,3500.0
2019-09-04 14:10:00,285.14,285.14,284.74,284.95,1748.0,274.5782,274.5782,274.193,274.3952,1748.0
2019-09-04 14:15:00,284.91,284.91,284.73,284.83,1135.0,274.3567,274.3567,274.1834,274.2797,1135.0
2019-09-04 14:20:00,284.83,284.97,284.8,284.97,2401.0,274.2797,274.4145,274.2508,274.4145,2401.0
2019-09-04 14:25:00,284.88,284.99,284.67,284.97,2532.0,274.3278,274.4337,274.1256,274.4145,2532.0
2019-09-04 14:30:00,285.05,285.31,285.01,285.31,2733.0,274.4915,274.7419,274.453,274.7419,2733.0
2019-09-04 14:35:00,285.31,285.43,285.08,285.36,2805.0,274.7419,274.8574,274.5204,274.79,2805.0
2019-09-04 14:40:00,285.38,285.53,285.33,285.36,2015.0,274.8093,274.9537,274.7611,274.79,2015.0
2019-09-04 14:45:00,285.39,285.48,285.36,285.44,4221.0,274.8189,274.9056,274.79,274.8671,4221.0
2019-09-04 14:50:00,285.44,285.63,285.36,285.63,2182.0,274.8671,275.05,274.79,275.05,2182.0
2019-09-04 14:55:00,285.68,285.7,285.47,285.48,2637.0,275.0982,275.1174,274.8959,274.9056,2637.0
2019-09-04 15:00:00,285.48,285.71,285.48,285.68,3112.0,274.9056,275.1271,274.9056,275.0982,3112.0
2019-09-04 15:05:00,285.7,285.91,285.7,285.84,6422.0,275.1174,275.3197,275.1174,275.2522,6422.0
2019-09-04 15:10:00,285.84,285.95,285.71,285.94,4738.0,275.2522,275.3582,275.1271,275.3485,4738.0
2019-09-04 15:15:00,285.79,285.79,285.62,285.71,3173.0,275.2041,275.2041,275.0404,275.1271,3173.0
2019-09-04 15:20:00,285.77,285.86,285.65,285.73,4115.0,275.1848,275.2715,275.0693,275.1463,4115.0
2019-09-04 15:25:00,285.68,285.83,285.65,285.81,3432.0,275.0982,275.2426,275.0693,275.2234,3432.0
2019-09-04 15:30:00,285.82,286.21,285.82,286.07,5323.0,275.233,275.6085,275.233,275.4737,5323.0
2019-09-04 15:35:00,286.06,286.29,286.0,286.25,6171.0,275.4641,275.6856,275.4063,275.6471,6171.0
2019-09-04 15:40:00,286.26,286.37,286.21,286.31,6664.0,275.6567,275.7626,275.6085,275.7048,6664.0
2019-09-04 15:45:00,286.32,286.33,286.06,286.19,8463.0,275.7145,275.7241,275.4641,275.5893,8463.0
2019-09-04 15:50:00,286.22,286.39,286.14,286.36,8379.0,275.6182,275.7819,275.5411,275.753,8379.0
2019-09-04 15:55:00,286.27,286.4,286.04,286.31,31378.0,275.6663,275.7915,275.4448,275.7048,31378.0
2019-09-05 09:30:00,289.55,289.55,287.46,287.55,24873.0,278.8248,278.8248,276.8122,276.8989,24873.0
2019-09-05 09:35:00,287.88,288.28,287.48,287.49,4476.0,277.2167,277.6019,276.8315,276.8411,4476.0
2019-09-05 09:40:00,287.48,288.09,287.16,287.33,8853.0,276.8315,277.4189,276.5233,276.6871,8853.0
2019-09-05 09:45:00,287.41,287.87,287.27,287.64,6117.0,276.7641,277.2071,276.6293,276.9856,6117.0
2019-09-05 09:50:00,287.64,288.24,287.64,288.04,2349.0,276.9856,277.5633,276.9856,277.3708,2349.0
2019-09-05 09:55:00,287.97,288.76,287.91,288.71,5021.0,277.3033,278.0641,277.2456,278.0159,5021.0
2019-09-05 10:00:00,288.72,289.82,288.69,289.47,16086.0,278.0256,279.0848,277.9967,278.7478,16086.0
2019-09-05 10:05:00,289.77,289.89,289.55,289.73,19116.0,279.0367,279.1522,278.8248,278.9982,19116.0
2019-09-05 10:10:00,289.71,290.26,289.46,290.26,28321.0,278.9789,279.5085,278.7382,279.5085,28321.0
2019-09-05 10:15:00,290.28,291.96,290.24,291.82,13061.0,279.5278,281.1456,279.4893,281.0107,13061.0
2019-09-05 10:20:00,291.96,291.96,291.02,291.19,8987.0,281.1456,281.1456,280.2404,280.4041,8987.0
2019-09-05 10:25:00,291.24,291.51,291.01,291.34,13021.0,280.4522,280.7122,280.2307,280.5485,13021.0
2019-09-05 10:30:00,291.48,292.38,291.48,292.38,6752.0,280.6833,281.55,280.6833,281.55,6752.0
2019-09-05 10:35:00,292.36,292.85,292.27,292.29,10335.0,281.5307,282.0026,281.4441,281.4633,10335.0
2019-09-05 10:40:00,292.31,292.31,291.33,291.36,6800.0,281.4826,281.4826,280.5389,280.5678,6800.0
2019-09-05 10:45:00,291.47,291.5,291.06,291.11,6813.0,280.6737,280.7026,280.2789,280.327,6813.0
2019-09-05 10:50:00,291.11,291.36,290.99,291.28,13826.0,280.327,280.5678,280.2115,280.4907,13826.0
2019-09-05 10:55:00,291.28,291.64,291.09,291.22,14141.0,280.4907,280.8374,280.3078,280.433,14141.0
2019-09-05 11:00:00,291.32,291.75,291.29,291.56,6044.0,280.5293,280.9433,280.5004,280.7604,6044.0
2019-09-05 11:05:00,291.63,291.84,291.14,291.14,9443.0,280.8278,281.03,280.3559,280.3559,9443.0
2019-09-05 11:10:00,291.22,291.3,290.65,290.92,4170.0,280.433,280.51,279.8841,280.1441,4170.0
2019-09-05 11:15:00,290.88,290.98,290.28,290.37,4171.0,280.1056,280.2019,279.5278,279.6144,4171.0
2019-09-05 11:20:00,290.37,290.53,290.2,290.43,2925.0,279.6144,279.7685,279.4507,279.6722,2925.0
2019-09-05 11:25:00,290.56,290.56,290.21,290.28,3625.0,279.7974,279.7974,279.4604,279.5278,3625.0
2019-09-05 11:30:00,290.32,290.33,289.92,290.1,4704.0,279.5663,279.5759,279.1811,279.3544,4704.0
2019-09-05 11:35:00,290.2,290.45,289.72,289.72,6398.0,279.4507,279.6915,278.9885,278.9885,6398.0
2019-09-05 11:40:00,289.82,289.86,289.65,289.82,4639.0,279.0848,279.1233,278.9211,279.0848,4639.0
2019-09-05 11:45:00,289.69,289.69,289.1,289.23,3054.0,278.9596,278.9596,278.3915,278.5167,3054.0
2019-09-05 11:50:00,289.44,289.44,289.32,289.43,1116.0,278.7189,278.7189,278.6033,278.7093,1116.0
2019-09-05 11:55:00,289.46,289.52,289.28,289.36,2398.0,278.7382,278.7959,278.5648,278.6419,2398.0
2019-09-05 12:00:00,289.28,289.52,289.27,289.5,1700.0,278.5648,278.7959,278.5552,278.7767,1700.0
2019-09-05 12:05:00,289.48,289.62,289.28,289.61,2151.0,278.7574,278.8922,278.5648,278.8826,2151.0
2019-09-05 12:10:00,289.59,290.0,289.54,289.99,3820.0,278.8633,279.2582,278.8152,279.2485,3820.0
2019-09-05 12:15:00,290.09,290.19,290.08,290.15,2500.0,279.3448,279.4411,279.3352,279.4026,2500.0
2019-09-05 12:20:00,290.19,290.22,289.97,290.11,4319.0,279.4411,279.47,279.2293,279.3641,4319.0
2019-09-05 12:25:00,290.07,290.25,289.96,290.19,6685.0,279.3256,279.4989,279.2196,279.4411,6685.0
2019-09-05 12:30:00,290.22,290.91,290.21,290.74,8078.0,279.47,280.1344,279.4604,279.9707,8078.0
2019-09-05 12:35:00,290.82,291.17,290.82,290.97,5987.0,280.0478,280.3848,280.0478,280.1922,5987.0
2019-09-05 12:40:00,290.95,291.04,290.44,290.8,18585.0,280.173,280.2596,279.6819,280.0285,18585.0
2019-09-05 12:45:00,290.86,290.93,290.71,290.74,3889.0,280.0863,280.1537,279.9419,279.9707,3889.0
2019-09-05 12:50:00,290.8,291.01,290.8,290.97,2318.0,280.0285,280.2307,280.0285,280.1922,2318.0
2019-09-05 12:55:00,290.98,291.09,290.94,291.09,1400.0,280.2019,280.3078,280.1633,280.3078,1400.0
2019-09-05 13:00:00,291.08,291.28,290.74,290.91,5081.0,280.2981,280.4907,279.9707,280.1344,5081.0
2019-09-05 13:05:00,291.0,291.01,290.74,291.01,2002.0,280.2211,280.2307,279.9707,280.2307,2002.0
2019-09-05 13:10:00,291.01,291.15,290.9,291.11,4475.0,280.2307,280.3656,280.1248,280.327,4475.0
2019-09-05 13:15:00,291.09,291.12,291.02,291.04,3207.0,280.3078,280.3367,280.2404,280.2596,3207.0
2019-09-05 13:20:00,291.05,291.22,291.05,291.21,1000.0,280.2693,280.433,280.2693,280.4233,1000.0
2019-09-05 13:25:00,291.19,291.31,291.18,291.21,3613.0,280.4041,280.5196,280.3944,280.4233,3613.0
2019-09-05 13:30:00,291.17,291.2,290.85,290.85,2110.0,280.3848,280.4137,280.0767,280.0767,2110.0
2019-09-05 13:35:00,290.58,290.86,290.58,290.7,5186.0,279.8167,280.0863,279.8167,279.9322,5186.0
2019-09-05 13:40:00,290.69,290.69,290.37,290.5,3277.0,279.9226,279.9226,279.6144,279.7396,3277.0
2019-09-05 13:45:00,290.59,290.69,290.39,290.43,3625.0,279.8263,279.9226,279.6337,279.6722,3625.0
2019-09-05 13:50:00,290.42,290.76,290.27,290.7,11590.0,279.6626,279.99,279.5182,279.9322,11590.0
2019-09-05 13:55:00,290.73,290.92,290.67,290.87,1492.0,279.9611,280.1441,279.9033,280.0959,1492.0
2019-09-05 14:00:00,290.93,291.02,290.81,291.02,2824.0,280.1537,280.2404,280.0382,280.2404,2824.0
2019-09-05 14:05:00,291.19,291.4,291.13,291.4,2802.0,280.4041,280.6063,280.3463,280.6063,2802.0
2019-09-05 14:10:00,291.38,291.46,291.19,291.34,10187.0,280.587,280.6641,280.4041,280.5485,10187.0
2019-09-05 14:15:00,291.3,291.44,291.3,291.43,2450.0,280.51,280.6448,280.51,280.6352,2450.0
2019-09-05 14:20:00,291.42,291.42,290.95,290.98,8504.0,280.6256,280.6256,280.173,280.2019,8504.0
2019-09-05 14:25:00,291.01,291.27,291.01,291.25,2663.0,280.2307,280.4811,280.2307,280.4619,2663.0
2019-09-05 14:30:00,291.23,291.5,291.21,291.42,3205.0,280.4426,280.7026,280.4233,280.6256,3205.0
2019-09-05 14:35:00,291.43,291.51,291.32,291.45,2200.0,280.6352,280.7122,280.5293,280.6544,2200.0
2019-09-05 14:40:00,291.5,291.98,291.5,291.98,2875.0,280.7026,281.1648,280.7026,281.1648,2875.0
2019-09-05 14:45:00,291.99,292.2,291.82,291.99,6287.0,281.1744,281.3767,281.0107,281.1744,6287.0
2019-09-05 14:50:00,292.17,292.35,292.0,292.03,7768.0,281.3478,281.5211,281.1841,281.213,7768.0
2019-09-05 14:55:00,292.02,292.23,291.93,292.23,4583.0,281.2033,281.4056,281.1167,281.4056,4583.0
2019-09-05 15:00:00,292.2,292.5,292.15,292.22,9072.0,281.3767,281.6656,281.3285,281.3959,9072.0
2019-09-05 15:05:00,292.32,292.49,292.18,292.43,7009.0,281.4922,281.6559,281.3574,281.5981,7009.0
2019-09-05 15:10:00,292.45,292.6,292.42,292.6,4690.0,281.6174,281.7618,281.5885,281.7618,4690.0
2019-09-05 15:15:00,292.52,292.88,292.52,292.72,7233.0,281.6848,282.0315,281.6848,281.8774,7233.0
2019-09-05 15:20:00,292.79,292.85,292.62,292.66,5275.0,281.9448,282.0026,281.7811,281.8196,5275.0
2019-09-05 15:25:00,292.71,292.74,292.46,292.54,5902.0,281.8678,281.8967,281.627,281.7041,5902.0
2019-09-05 15:30:00,292.56,292.78,292.49,292.78,7845.0,281.7233,281.9352,281.6559,281.9352,7845.0
2019-09-05 15:35:00,292.84,292.86,292.64,292.72,5699.0,281.993,282.0122,281.8004,281.8774,5699.0
2019-09-05 15:40:00,292.72,292.93,292.67,292.73,8700.0,281.8774,282.0796,281.8293,281.887,8700.0
2019-09-05 15:45:00,292.75,292.78,292.4,292.57,10596.0,281.9063,281.9352,281.5693,281.733,10596.0
2019-09-05 15:50:00,292.53,292.74,292.37,292.52,22661.0,281.6944,281.8967,281.5404,281.6848,22661.0
2019-09-05 15:55:00,292.49,292.63,292.18,292.31,41131.0,281.6559,281.7907,281.3574,281.4826,41131.0
2019-09-06 09:30:00,293.39,293.46,291.61,292.04,30430.0,282.5226,282.59,280.8085,281.2226,30430.0
2019-09-06 09:35:00,292.04,292.05,291.0,291.0,3526.0,281.2226,281.2322,280.2211,280.2211,3526.0
2019-09-06 09:40:00,290.39,291.98,290.39,291.58,2500.0,279.6337,281.1648,279.6337,280.7796,2500.0
2019-09-06 09:45:00,291.79,292.67,291.36,292.67,14048.0,280.9819,281.8293,280.5678,281.8293,14048.0
2019-09-06 09:50:00,292.59,292.65,292.15,292.18,6370.0,281.7522,281.81,281.3285,281.3574,6370.0
2019-09-06 09:55:00,292.17,292.29,291.38,291.73,6586.0,281.3478,281.4633,280.587,280.9241,6586.0
2019-09-06 10:00:00,291.66,291.7,291.01,291.12,4490.0,280.8567,280.8952,280.2307,280.3367,4490.0
2019-09-06 10:05:00,291.1,291.62,290.96,291.46,23762.0,280.3174,280.8181,280.1826,280.6641,23762.0
2019-09-06 10:10:00,291.54,291.54,290.83,291.05,7150.0,280.7411,280.7411,280.0574,280.2693,7150.0
2019-09-06 10:15:00,291.13,291.58,291.13,291.27,4853.0,280.3463,280.7796,280.3463,280.4811,4853.0
2019-09-06 10:20:00,291.24,291.55,291.21,291.55,5517.0,280.4522,280.7507,280.4233,280.7507,5517.0
2019-09-06 10:25:00,291.69,291.77,291.56,291.74,4679.0,280.8856,280.9626,280.7604,280.9337,4679.0
2019-09-06 10:30:00,291.69,291.89,291.52,291.75,12807.0,280.8856,281.0781,280.7219,280.9433,12807.0
2019-09-06 10:35:00,291.74,291.92,291.59,291.74,9372.0,280.9337,281.107,280.7893,280.9337,9372.0
2019-09-06 10:40:00,291.77,291.99,291.41,291.99,30318.0,280.9626,281.1744,280.6159,281.1744,30318.0
2019-09-06 10:45:00,292.13,292.55,291.84,292.04,26010.0,281.3093,281.7137,281.03,281.2226,26010.0
2019-09-06 10:50:00,292.04,292.54,292.04,292.33,7551.0,281.2226,281.7041,281.2226,281.5018,7551.0
2019-09-06 10:55:00,292.45,292.45,291.92,292.23,2200.0,281.6174,281.6174,281.107,281.4056,2200.0
2019-09-06 11:00:00,292.27,292.34,292.01,292.21,5378.0,281.4441,281.5115,281.1937,281.3863,5378.0
2019-09-06 11:05:00,292.27,292.39,292.21,292.39,800.0,281.4441,281.5596,281.3863,281.5596,800.0
2019-09-06 11:10:00,292.25,292.45,292.18,292.2,3196.0,281.4248,281.6174,281.3574,281.3767,3196.0
2019-09-06 11:15:00,292.11,292.11,291.94,291.94,1246.0,281.29,281.29,281.1263,281.1263,1246.0
2019-09-06 11:20:00,292.1,292.23,291.99,292.09,2516.0,281.2804,281.4056,281.1744,281.2707,2516.0
2019-09-06 11:25:00,292.13,292.21,291.9,292.14,8067.0,281.3093,281.3863,281.0878,281.3189,8067.0
2019-09-06 11:30:00,292.08,292.09,291.55,291.7,1037.0,281.2611,281.2707,280.7507,280.8952,1037.0
2019-09-06 11:35:00,291.71,291.93,291.7,291.86,1105.0,280.9048,281.1167,280.8952,281.0493,1105.0
2019-09-06 11:40:00,291.84,291.85,291.7,291.7,1400.0,281.03,281.0396,280.8952,280.8952,1400.0
2019-09-06 11:45:00,291.64,291.69,291.51,291.69,600.0,280.8374,280.8856,280.7122,280.8856,600.0
2019-09-06 11:50:00,291.56,291.7,291.56,291.66,2900.0,280.7604,280.8952,280.7604,280.8567,2900.0
2019-09-06 11:55:00,291.56,291.64,291.51,291.64,1700.0,280.7604,280.8374,280.7122,280.8374,1700.0
2019-09-06 12:00:00,291.56,291.56,291.23,291.36,2785.0,280.7604,280.7604,280.4426,280.5678,2785.0
2019-09-06 12:05:00,291.4,291.42,291.34,291.41,5103.0,280.6063,280.6256,280.5485,280.6159,5103.0
2019-09-06 12:10:00,291.36,291.36,291.06,291.07,2841.0,280.5678,280.5678,280.2789,280.2885,2841.0
2019-09-06 12:15:00,291.04,291.29,290.9,291.2,7068.0,280.2596,280.5004,280.1248,280.4137,7068.0
2019-09-06 12:20:00,291.2,291.2,290.68,290.71,38130.0,280.4137,280.4137,279.913,279.9419,38130.0
2019-09-06 12:25:00,290.71,291.14,290.71,290.87,6763.0,279.9419,280.3559,279.9419,280.0959,6763.0
2019-09-06 12:30:00,290.81,290.81,290.69,290.72,4364.0,280.0382,280.0382,279.9226,279.9515,4364.0
2019-09-06 12:35:00,290.76,291.07,290.76,291.01,6926.0,279.99,280.2885,279.99,280.2307,6926.0
2019-09-06 12:40:00,291.0,291.09,290.75,290.76,2557.0,280.2211,280.3078,279.9804,279.99,2557.0
2019-09-06 12:45:00,290.67,290.75,290.27,290.41,3652.0,279.9033,279.9804,279.5182,279.653,3652.0
2019-09-06 12:50:00,290.3,290.38,289.68,290.38,14179.0,279.547,279.6241,278.95,279.6241,14179.0
2019-09-06 12:55:00,290.39,290.54,290.35,290.37,4697.0,279.6337,279.7782,279.5952,279.6144,4697.0
2019-09-06 13:00:00,290.34,290.47,290.14,290.4,36658.0,279.5856,279.7107,279.393,279.6433,36658.0
2019-09-06 13:05:00,290.4,290.41,290.13,290.13,3327.0,279.6433,279.653,279.3833,279.3833,3327.0
2019-09-06 13:10:00,290.1,290.28,290.09,290.14,3869.0,279.3544,279.5278,279.3448,279.393,3869.0
2019-09-06 13:15:00,290.22,290.31,290.1,290.13,3209.0,279.47,279.5567,279.3544,279.3833,3209.0
2019-09-06 13:20:00,290.24,290.39,290.17,290.35,18740.0,279.4893,279.6337,279.4219,279.5952,18740.0
2019-09-06 13:25:00,290.24,290.36,290.1,290.25,7442.0,279.4893,279.6048,279.3544,279.4989,7442.0
2019-09-06 13:30:00,290.25,290.49,290.25,290.42,7300.0,279.4989,279.73,279.4989,279.6626,7300.0
2019-09-06 13:35:00,290.38,290.45,290.38,290.4,1500.0,279.6241,279.6915,279.6241,279.6433,1500.0
2019-09-06 13:40:00,290.3,290.3,290.12,290.17,4700.0,279.547,279.547,279.3737,279.4219,4700.0
2019-09-06 13:45:00,290.19,290.19,289.93,290.0,7609.0,279.4411,279.4411,279.1907,279.2582,7609.0
2019-09-06 13:50:00,289.98,290.04,289.98,290.04,4500.0,279.2389,279.2967,279.2389,279.2967,4500.0
2019-09-06 13:55:00,290.01,290.03,289.92,289.99,2900.0,279.2678,279.287,279.1811,279.2485,2900.0
2019-09-06 14:00:00,290.0,290.01,289.84,289.97,2063.0,279.2582,279.2678,279.1041,279.2293,2063.0
2019-09-06 14:05:00,289.89,289.98,289.89,289.94,3155.0,279.1522,279.2389,279.1522,279.2004,3155.0
2019-09-06 14:10:00,289.94,289.96,289.72,289.83,3868.0,279.2004,279.2196,278.9885,279.0945,3868.0
2019-09-06 14:15:00,289.87,289.88,289.57,289.58,1838.0,279.133,279.1426,278.8441,278.8537,1838.0
2019-09-06 14:20:00,289.62,289.71,289.54,289.71,2301.0,278.8922,278.9789,278.8152,278.9789,2301.0
2019-09-06 14:25:00,289.68,290.04,289.67,290.04,2400.0,278.95,279.2967,278.9404,279.2967,2400.0
2019-09-06 14:30:00,290.07,290.07,289.79,289.79,4045.0,279.3256,279.3256,279.0559,279.0559,4045.0
2019-09-06 14:35:00,289.74,290.01,289.74,289.83,2100.0,279.0078,279.2678,279.0078,279.0945,2100.0
2019-09-06 14:40:00,289.77,289.78,289.61,289.64,3033.0,279.0367,279.0463,278.8826,278.9115,3033.0
2019-09-06 14:45:00,289.62,289.77,289.6,289.74,6519.0,278.8922,279.0367,278.873,279.0078,6519.0
2019-09-06 14:50:00,289.68,289.73,289.64,289.67,1950.0,278.95,278.9982,278.9115,278.9404,1950.0
2019-09-06 14:55:00,289.62,289.63,289.4,289.57,10735.0,278.8922,278.9019,278.6804,278.8441,10735.0
2019-09-06 15:00:00,289.51,289.66,289.49,289.66,2922.0,278.7863,278.9307,278.767,278.9307,2922.0
2019-09-06 15:05:00,289.69,289.72,289.56,289.61,3412.0,278.9596,278.9885,278.8345,278.8826,3412.0
2019-09-06 15:10:00,289.58,289.58,289.38,289.43,3223.0,278.8537,278.8537,278.6611,278.7093,3223.0
2019-09-06 15:15:00,289.4,289.44,289.33,289.42,2611.0,278.6804,278.7189,278.613,278.6996,2611.0
2019-09-06 15:20:00,289.36,289.4,289.2,289.26,4871.0,278.6419,278.6804,278.4878,278.5456,4871.0
2019-09-06 15:25:00,289.27,289.41,289.14,289.25,4800.0,278.5552,278.69,278.43,278.5359,4800.0
2019-09-06 15:30:00,289.22,289.31,289.09,289.16,4705.0,278.507,278.5937,278.3819,278.4493,4705.0
2019-09-06 15:35:00,289.16,289.18,288.84,288.91,10367.0,278.4493,278.4685,278.1411,278.2085,10367.0
2019-09-06 15:40:00,288.84,288.99,288.66,288.68,7842.0,278.1411,278.2856,277.9678,277.987,7842.0
2019-09-06 15:45:00,288.69,288.69,288.35,288.49,8901.0,277.9967,277.9967,277.6693,277.8041,8901.0
2019-09-06 15:50:00,288.49,288.53,288.23,288.25,14162.0,277.8041,277.8426,277.5537,277.573,14162.0
2019-09-06 15:55:00,288.14,288.14,287.23,287.8,62164.0,277.467,277.467,276.5908,277.1396,62164.0
2019-09-09 09:30:00,288.93,288.93,286.22,287.65,18168.0,278.2278,278.2278,275.6182,276.9952,18168.0
2019-09-09 09:35:00,287.64,287.96,286.36,286.46,16392.0,276.9856,277.2937,275.753,275.8493,16392.0
2019-09-09 09:40:00,286.53,286.59,285.06,285.6,12871.0,275.9167,275.9745,274.5011,275.0211,12871.0
2019-09-09 09:45:00,285.35,285.58,283.84,284.06,9643.0,274.7804,275.0019,273.3263,273.5382,9643.0
2019-09-09 09:50:00,284.08,284.35,283.04,283.57,23103.0,273.5574,273.8174,272.556,273.0663,23103.0
2019-09-09 09:55:00,283.51,283.65,282.35,282.43,14563.0,273.0085,273.1434,271.8915,271.9686,14563.0
2019-09-09 10:00:00,282.38,283.03,282.15,282.55,10430.0,271.9204,272.5463,271.6989,272.0841,10430.0
2019-09-09 10:05:00,282.58,282.67,281.43,281.57,19522.0,272.113,272.1997,271.0056,271.1404,19522.0
2019-09-09 10:10:00,281.56,281.77,281.1,281.24,11613.0,271.1308,271.333,270.6878,270.8226,11613.0
2019-09-09 10:15:00,281.07,282.49,281.06,282.14,18920.0,270.6589,272.0263,270.6493,271.6893,18920.0
2019-09-09 10:20:00,281.91,282.11,281.41,281.5,17328.0,271.4678,271.6604,270.9863,271.073,17328.0
2019-09-09 10:25:00,281.5,281.63,280.07,280.76,27422.0,271.073,271.1982,269.696,270.3604,27422.0
2019-09-09 10:30:00,280.94,281.65,280.93,281.65,16730.0,270.5337,271.2174,270.5241,271.2174,16730.0
2019-09-09 10:35:00,281.8,282.2,281.51,281.52,10222.0,271.3619,271.7471,271.0826,271.0923,10222.0
2019-09-09 10:40:00,281.5,281.65,281.03,281.04,23528.0,271.073,271.2174,270.6204,270.63,23528.0
2019-09-09 10:45:00,281.15,282.07,280.97,282.07,28810.0,270.736,271.6219,270.5626,271.6219,28810.0
2019-09-09 10:50:00,282.32,282.57,281.98,282.37,21466.0,271.8626,272.1034,271.5352,271.9108,21466.0
2019-09-09 10:55:00,282.43,282.58,282.01,282.02,26014.0,271.9686,272.113,271.5641,271.5737,26014.0
2019-09-09 11:00:00,281.99,282.41,281.93,282.06,10412.0,271.5449,271.9493,271.4871,271.6123,10412.0
2019-09-09 11:05:00,282.07,282.23,281.53,281.6,14769.0,271.6219,271.776,271.1019,271.1693,14769.0
2019-09-09 11:10:00,281.68,281.77,281.05,281.05,11381.0,271.2463,271.333,270.6397,270.6397,11381.0
2019-09-09 11:15:00,281.01,281.26,280.78,280.78,5072.0,270.6012,270.8419,270.3797,270.3797,5072.0
2019-09-09 11:20:00,280.94,281.14,280.73,280.73,7600.0,270.5337,270.7263,270.3315,270.3315,7600.0
2019-09-09 11:25:00,280.62,280.74,280.5,280.73,6384.0,270.2256,270.3412,270.11,270.3315,6384.0
2019-09-09 11:30:00,280.65,281.12,280.58,281.01,9708.0,270.2545,270.7071,270.1871,270.6012,9708.0
2019-09-09 11:35:00,281.0,281.18,280.46,280.65,10630.0,270.5915,270.7649,270.0715,270.2545,10630.0
2019-09-09 11:40:00,280.59,280.69,280.1,280.35,7700.0,270.1967,270.293,269.7249,269.9656,7700.0
2019-09-09 11:45:00,280.36,280.39,279.76,279.76,7898.0,269.9752,270.0041,269.3975,269.3975,7898.0
2019-09-09 11:50:00,279.75,279.88,279.32,279.46,9840.0,269.3878,269.513,268.9737,269.1086,9840.0
2019-09-09 11:55:00,279.44,279.93,278.81,279.32,15128.0,269.0893,269.5612,268.4826,268.9737,15128.0
2019-09-09 12:00:00,279.31,279.57,279.28,279.57,5800.0,268.9641,269.2145,268.9352,269.2145,5800.0
2019-09-09 12:05:00,279.62,279.69,279.23,279.23,4555.0,269.2626,269.33,268.8871,268.8871,4555.0
2019-09-09 12:10:00,279.14,279.14,277.86,278.02,11198.0,268.8004,268.8004,267.5678,267.7219,11198.0
2019-09-09 12:15:00,278.0,278.33,277.67,278.2,8483.0,267.7026,268.0204,267.3849,267.8952,8483.0
2019-09-09 12:20:00,278.07,278.56,278.0,278.41,6000.0,267.7701,268.2419,267.7026,268.0975,6000.0
2019-09-09 12:25:00,278.26,278.26,277.38,277.54,8816.0,267.953,267.953,267.1056,267.2597,8816.0
2019-09-09 12:30:00,277.39,277.59,277.01,277.59,12714.0,267.1152,267.3078,266.7493,267.3078,12714.0
2019-09-09 12:35:00,277.47,277.48,276.55,276.66,9951.0,267.1923,267.2019,266.3064,266.4123,9951.0
2019-09-09 12:40:00,276.72,277.2,276.28,276.89,21358.0,266.4701,266.9323,266.0464,266.6338,21358.0
2019-09-09 12:45:00,276.88,277.12,276.46,276.49,7218.0,266.6241,266.8552,266.2197,266.2486,7218.0
2019-09-09 12:50:00,276.53,276.93,276.24,276.48,13673.0,266.2871,266.6723,266.0078,266.2389,13673.0
2019-09-09 12:55:00,276.54,277.7,276.42,277.32,16972.0,266.2967,267.4138,266.1812,267.0478,16972.0
2019-09-09 13:00:00,277.33,277.33,276.82,277.06,9857.0,267.0575,267.0575,266.5664,266.7975,9857.0
2019-09-09 13:05:00,276.93,276.93,276.77,276.82,8882.0,266.6723,266.6723,266.5182,266.5664,8882.0
2019-09-09 13:10:00,276.84,277.28,276.8,276.93,10485.0,266.5856,267.0093,266.5471,266.6723,10485.0
2019-09-09 13:15:00,276.89,277.06,276.84,276.98,6571.0,266.6338,266.7975,266.5856,266.7204,6571.0
2019-09-09 13:20:00,276.95,276.95,276.42,276.42,5325.0,266.6915,266.6915,266.1812,266.1812,5325.0
2019-09-09 13:25:00,276.36,276.62,276.1,276.19,8019.0,266.1234,266.3738,265.873,265.9597,8019.0
2019-09-09 13:30:00,276.17,276.28,275.92,276.18,9377.0,265.9404,266.0464,265.6997,265.9501,9377.0
2019-09-09 13:35:00,276.11,276.11,275.72,276.02,16979.0,265.8827,265.8827,265.5071,265.796,16979.0
2019-09-09 13:40:00,275.94,276.23,275.91,276.0,8632.0,265.7189,265.9982,265.6901,265.7767,8632.0
2019-09-09 13:45:00,275.91,276.24,275.83,276.16,23913.0,265.6901,266.0078,265.613,265.9308,23913.0
2019-09-09 13:50:00,276.22,276.35,276.06,276.13,21258.0,265.9886,266.1138,265.8345,265.9019,21258.0
2019-09-09 13:55:00,276.08,276.11,275.74,275.83,10110.0,265.8538,265.8827,265.5264,265.613,10110.0
2019-09-09 14:00:00,275.91,276.09,275.74,275.93,6598.0,265.6901,265.8634,265.5264,265.7093,6598.0
2019-09-09 14:05:00,275.95,276.41,275.91,276.15,17422.0,265.7286,266.1715,265.6901,265.9212,17422.0
2019-09-09 14:10:00,276.08,276.08,275.73,275.83,7388.0,265.8538,265.8538,265.5167,265.613,7388.0
2019-09-09 14:15:00,275.9,276.01,275.51,275.51,14220.0,265.6804,265.7864,265.3049,265.3049,14220.0
2019-09-09 14:20:00,275.51,275.51,275.06,275.07,10437.0,265.3049,265.3049,264.8715,264.8812,10437.0
2019-09-09 14:25:00,275.11,275.2,274.59,274.7,13077.0,264.9197,265.0064,264.419,264.5249,13077.0
2019-09-09 14:30:00,274.7,274.77,274.47,274.72,35751.0,264.5249,264.5923,264.3034,264.5441,35751.0
2019-09-09 14:35:00,274.8,275.01,274.67,274.68,7360.0,264.6212,264.8234,264.496,264.5056,7360.0
2019-09-09 14:40:00,274.71,274.9,274.5,274.5,7415.0,264.5345,264.7175,264.3323,264.3323,7415.0
2019-09-09 14:45:00,274.54,274.86,274.51,274.67,38172.0,264.3708,264.679,264.3419,264.496,38172.0
2019-09-09 14:50:00,274.64,274.76,274.38,274.38,16125.0,264.4671,264.5827,264.2167,264.2167,16125.0
2019-09-09 14:55:00,274.3,274.53,274.16,274.4,24068.0,264.1397,264.3612,264.0049,264.236,24068.0
2019-09-09 15:00:00,274.28,274.61,274.14,274.17,39822.0,264.1204,264.4382,263.9856,264.0145,39822.0
2019-09-09 15:05:00,274.2,274.35,273.58,273.63,29121.0,264.0434,264.1878,263.4464,263.4945,29121.0
2019-09-09 15:10:00,273.66,274.62,273.66,274.62,45960.0,263.5234,264.4478,263.5234,264.4478,45960.0
2019-09-09 15:15:00,274.69,275.13,274.46,275.13,29702.0,264.5152,264.939,264.2938,264.939,29702.0
2019-09-09 15:20:00,275.17,275.43,275.06,275.06,10643.0,264.9775,265.2278,264.8715,264.8715,10643.0
2019-09-09 15:25:00,275.06,275.13,274.86,274.95,13916.0,264.8715,264.939,264.679,264.7656,13916.0
2019-09-09 15:30:00,274.94,275.03,274.63,274.78,24742.0,264.756,264.8427,264.4575,264.6019,24742.0
2019-09-09 15:35:00,274.79,275.36,274.66,275.32,28495.0,264.6115,265.1604,264.4864,265.1219,28495.0
2019-09-09 15:40:00,275.32,275.94,275.3,275.94,16710.0,265.1219,265.7189,265.1027,265.7189,16710.0
2019-09-09 15:45:00,275.97,276.24,275.81,276.03,17980.0,265.7478,266.0078,265.5938,265.8056,17980.0
2019-09-09 15:50:00,276.08,276.16,275.96,275.96,28917.0,265.8538,265.9308,265.7382,265.7382,28917.0
2019-09-09 15:55:00,275.8,276.05,275.4,275.93,78257.0,265.5841,265.8249,265.1989,265.7093,78257.0
2019-09-10 09:30:00,273.79,275.62,270.86,272.02,40759.0,263.6486,265.4108,260.8271,261.9441,40759.0
2019-09-10 09:35:00,271.12,271.47,268.4,269.13,35135.0,261.0775,261.4145,258.4582,259.1612,35135.0
2019-09-10 09:40:00,269.1,269.3,268.28,268.77,21456.0,259.1323,259.3249,258.3427,258.8145,21456.0
2019-09-10 09:45:00,268.86,269.39,268.0,268.22,27927.0,258.9012,259.4116,258.0731,258.2849,27927.0
2019-09-10 09:50:00,268.13,268.13,266.21,266.65,18004.0,258.1982,258.1982,256.3494,256.7731,18004.0
2019-09-10 09:55:00,266.49,266.87,265.8,266.75,21977.0,256.619,256.9849,255.9545,256.8694,21977.0
2019-09-10 10:00:00,266.74,267.89,266.17,267.48,44312.0,256.8597,257.9671,256.3108,257.5723,44312.0
2019-09-10 10:05:00,267.39,268.23,267.2,268.08,21748.0,257.4856,258.2945,257.3027,258.1501,21748.0
2019-09-10 10:10:00,268.08,268.4,267.57,267.73,19442.0,258.1501,258.4582,257.659,257.8131,19442.0
2019-09-10 10:15:00,267.78,268.4,267.59,268.4,27761.0,257.8612,258.4582,257.6782,258.4582,27761.0
2019-09-10 10:20:00,268.27,268.96,267.78,268.66,33267.0,258.3331,258.9975,257.8612,258.7086,33267.0
2019-09-10 10:25:00,268.62,269.2,268.37,268.89,30008.0,258.6701,259.2286,258.4293,258.9301,30008.0
2019-09-10 10:30:00,268.8,268.89,267.1,267.13,23257.0,258.8434,258.9301,257.2064,257.2353,23257.0
2019-09-10 10:35:00,267.07,267.77,266.29,267.66,41514.0,257.1775,257.8516,256.4264,257.7456,41514.0
2019-09-10 10:40:00,267.56,268.32,267.56,267.81,10617.0,257.6493,258.3812,257.6493,257.8901,10617.0
2019-09-10 10:45:00,267.88,268.95,267.87,268.94,7538.0,257.9575,258.9879,257.9479,258.9782,7538.0
2019-09-10 10:50:00,268.91,269.18,268.34,268.51,7288.0,258.9493,259.2093,258.4005,258.5642,7288.0
2019-09-10 10:55:00,268.54,268.54,267.46,267.5,7300.0,258.593,258.593,257.5531,257.5916,7300.0
2019-09-10 11:00:00,267.53,267.74,267.18,267.28,12153.0,257.6205,257.8227,257.2834,257.3797,12153.0
2019-09-10 11:05:00,267.29,267.37,266.62,266.69,7839.0,257.3894,257.4664,256.7442,256.8116,7839.0
2019-09-10 11:10:00,266.72,267.06,266.57,266.7,10450.0,256.8405,257.1679,256.696,256.8212,10450.0
2019-09-10 11:15:00,266.63,267.04,266.22,266.76,6615.0,256.7538,257.1486,256.359,256.879,6615.0
2019-09-10 11:20:00,266.76,266.76,266.0,266.02,14037.0,256.879,256.879,256.1471,256.1664,14037.0
2019-09-10 11:25:00,266.0,266.13,265.51,265.75,18178.0,256.1471,256.2723,255.6753,255.9064,18178.0
2019-09-10 11:30:00,265.97,266.32,265.88,266.25,14914.0,256.1182,256.4553,256.0316,256.3879,14914.0
2019-09-10 11:35:00,266.19,266.3,266.09,266.15,6932.0,256.3301,256.436,256.2338,256.2916,6932.0
2019-09-10 11:40:00,266.26,266.86,266.26,266.55,8466.0,256.3975,256.9753,256.3975,256.6768,8466.0
2019-09-10 11:45:00,266.49,267.89,266.42,267.73,10414.0,256.619,257.9671,256.5516,257.8131,10414.0
2019-09-10 11:50:00,267.73,268.34,267.73,268.1,8092.0,257.8131,258.4005,257.8131,258.1693,8092.0
2019-09-10 11:55:00,268.09,268.28,267.64,268.03,8008.0,258.1597,258.3427,257.7264,258.1019,8008.0
2019-09-10 12:00:00,268.05,268.3,267.79,268.2,11122.0,258.1212,258.3619,257.8708,258.2656,11122.0
2019-09-10 12:05:00,268.01,268.08,267.73,267.87,8429.0,258.0827,258.1501,257.8131,257.9479,8429.0
2019-09-10 12:10:00,267.88,268.09,267.66,267.89,6586.0,257.9575,258.1597,257.7456,257.9671,6586.0
2019-09-10 12:15:00,267.94,268.07,267.6,267.69,5668.0,258.0153,258.1405,257.6879,257.7745,5668.0
2019-09-10 12:20:00,267.81,268.41,267.81,268.13,11166.0,257.8901,258.4679,257.8901,258.1982,11166.0
2019-09-10 12:25:00,268.13,268.13,267.68,267.83,5151.0,258.1982,258.1982,257.7649,257.9093,5151.0
2019-09-10 12:30:00,267.89,268.41,267.83,268.41,6356.0,257.9671,258.4679,257.9093,258.4679,6356.0
2019-09-10 12:35:00,268.41,268.41,267.91,268.12,28499.0,258.4679,258.4679,257.9864,258.1886,28499.0
2019-09-10 12:40:00,268.06,268.35,267.97,268.07,10380.0,258.1308,258.4101,258.0442,258.1405,10380.0
2019-09-10 12:45:00,268.08,268.58,268.02,268.48,12017.0,258.1501,258.6316,258.0923,258.5353,12017.0
2019-09-10 12:50:00,268.45,268.66,268.23,268.56,32399.0,258.5064,258.7086,258.2945,258.6123,32399.0
2019-09-10 12:55:00,268.56,268.61,268.31,268.31,13896.0,258.6123,258.6605,258.3716,258.3716,13896.0
2019-09-10 13:00:00,268.41,268.51,268.04,268.04,14458.0,258.4679,258.5642,258.1116,258.1116,14458.0
2019-09-10 13:05:00,268.18,268.2,267.44,267.46,6434.0,258.2464,258.2656,257.5338,257.5531,6434.0
2019-09-10 13:10:00,267.59,267.79,267.4,267.75,4645.0,257.6782,257.8708,257.4953,257.8323,4645.0
2019-09-10 13:15:00,267.73,267.73,266.57,266.94,7413.0,257.8131,257.8131,256.696,257.0523,7413.0
2019-09-10 13:20:00,266.88,266.88,266.4,266.57,7738.0,256.9945,256.9945,256.5323,256.696,7738.0
2019-09-10 13:25:00,266.64,266.68,266.28,266.36,5200.0,256.7634,256.8019,256.4168,256.4938,5200.0
2019-09-10 13:30:00,266.26,266.67,266.26,266.51,2939.0,256.3975,256.7923,256.3975,256.6382,2939.0
2019-09-10 13:35:00,266.41,266.56,266.37,266.46,2400.0,256.5419,256.6864,256.5034,256.5901,2400.0
2019-09-10 13:40:00,266.45,266.51,266.35,266.35,2751.0,256.5805,256.6382,256.4842,256.4842,2751.0
2019-09-10 13:45:00,266.31,266.42,266.18,266.31,5405.0,256.4457,256.5516,256.3205,256.4457,5405.0
2019-09-10 13:50:00,266.31,266.74,266.31,266.4,3433.0,256.4457,256.8597,256.4457,256.5323,3433.0
2019-09-10 13:55:00,266.42,266.47,266.08,266.21,6309.0,256.5516,256.5997,256.2242,256.3494,6309.0
2019-09-10 14:00:00,266.18,266.3,265.87,265.88,4500.0,256.3205,256.436,256.0219,256.0316,4500.0
2019-09-10 14:05:00,266.0,266.0,265.53,265.58,3720.0,256.1471,256.1471,255.6945,255.7427,3720.0
2019-09-10 14:10:00,265.52,265.54,264.78,265.01,11220.0,255.6849,255.7042,254.9723,255.1938,11220.0
2019-09-10 14:15:00,264.96,265.36,264.9,265.28,4877.0,255.1457,255.5308,255.0879,255.4538,4877.0
2019-09-10 14:20:00,265.35,265.53,265.2,265.27,4777.0,255.5212,255.6945,255.3768,255.4442,4777.0
2019-09-10 14:25:00,265.26,265.45,265.11,265.26,10050.0,255.4345,255.6175,255.2901,255.4345,10050.0
2019-09-10 14:30:00,265.38,265.42,265.14,265.28,18643.0,255.5501,255.5886,255.319,255.4538,18643.0
2019-09-10 14:35:00,265.3,265.31,264.64,264.67,14627.0,255.4731,255.4827,254.8375,254.8664,14627.0
2019-09-10 14:40:00,264.62,264.74,264.24,264.3,27350.0,254.8183,254.9338,254.4523,254.5101,27350.0
2019-09-10 14:45:00,264.26,264.5,264.03,264.26,14893.0,254.4716,254.7027,254.2501,254.4716,14893.0
2019-09-10 14:50:00,264.31,264.78,264.21,264.78,11149.0,254.5197,254.9723,254.4234,254.9723,11149.0
2019-09-10 14:55:00,264.81,264.85,264.5,264.61,14471.0,255.0012,255.0397,254.7027,254.8086,14471.0
2019-09-10 15:00:00,264.61,264.73,264.36,264.45,23431.0,254.8086,254.9242,254.5679,254.6545,23431.0
2019-09-10 15:05:00,264.44,264.56,264.13,264.2,8027.0,254.6449,254.7605,254.3464,254.4138,8027.0
2019-09-10 15:10:00,264.24,264.39,264.12,264.29,8730.0,254.4523,254.5968,254.3368,254.5005,8730.0
2019-09-10 15:15:00,264.25,264.27,263.88,264.17,40016.0,254.462,254.4812,254.1057,254.3849,40016.0
2019-09-10 15:20:00,264.15,264.27,263.92,264.14,23585.0,254.3657,254.4812,254.1442,254.356,23585.0
2019-09-10 15:25:00,264.15,265.04,264.07,264.94,31133.0,254.3657,255.2227,254.2886,255.1264,31133.0
2019-09-10 15:30:00,264.84,265.29,264.71,265.11,47820.0,255.0301,255.4634,254.9049,255.2901,47820.0
2019-09-10 15:35:00,265.14,265.72,265.14,265.31,21393.0,255.319,255.8775,255.319,255.4827,21393.0
2019-09-10 15:40:00,265.37,265.39,264.76,265.05,37128.0,255.5405,255.5597,254.9531,255.2323,37128.0
2019-09-10 15:45:00,265.06,265.73,264.76,265.6,23424.0,255.242,255.8871,254.9531,255.7619,23424.0
2019-09-10 15:50:00,265.63,266.69,265.6,266.69,37375.0,255.7908,256.8116,255.7619,256.8116,37375.0
2019-09-10 15:55:00,266.72,267.56,266.72,267.56,67626.0,256.8405,257.6493,256.8405,257.6493,67626.0
2019-09-11 09:30:00,267.7,267.8,265.02,266.09,22930.0,257.7842,257.8805,255.2034,256.2338,22930.0
2019-09-11 09:35:00,266.4,268.8,266.36,268.54,11275.0,256.5323,258.8434,256.4938,258.593,11275.0
2019-09-11 09:40:00,268.26,268.63,267.86,268.63,11865.0,258.3234,258.6797,257.9382,258.6797,11865.0
2019-09-11 09:45:00,268.8,268.93,267.52,267.52,10019.0,258.8434,258.9686,257.6108,257.6108,10019.0
2019-09-11 09:50:00,267.48,267.62,266.41,266.63,10161.0,257.5723,257.7071,256.5419,256.7538,10161.0
2019-09-11 09:55:00,266.68,268.0,266.39,268.0,8478.0,256.8019,258.0731,256.5227,258.0731,8478.0
2019-09-11 10:00:00,268.17,268.43,267.54,268.43,7760.0,258.2368,258.4871,257.6301,258.4871,7760.0
2019-09-11 10:05:00,268.26,268.63,267.55,268.63,15958.0,258.3234,258.6797,257.6397,258.6797,15958.0
2019-09-11 10:10:00,268.57,269.2,268.21,269.19,14059.0,258.6219,259.2286,258.2753,259.219,14059.0
2019-09-11 10:15:00,269.27,269.65,269.02,269.65,10048.0,259.296,259.6619,259.0553,259.6619,10048.0
2019-09-11 10:20:00,269.82,269.82,268.45,268.96,10582.0,259.8256,259.8256,258.5064,258.9975,10582.0
2019-09-11 10:25:00,269.12,269.42,268.73,268.73,12036.0,259.1516,259.4405,258.776,258.776,12036.0
2019-09-11 10:30:00,268.76,269.22,268.65,268.9,5942.0,258.8049,259.2479,258.699,258.9397,5942.0
2019-09-11 10:35:00,268.82,268.9,267.88,267.94,6110.0,258.8627,258.9397,257.9575,258.0153,6110.0
2019-09-11 10:40:00,267.97,267.97,267.28,267.41,7466.0,258.0442,258.0442,257.3797,257.5049,7466.0
2019-09-11 10:45:00,267.18,267.62,267.0,267.58,6239.0,257.2834,257.7071,257.1101,257.6686,6239.0
2019-09-11 10:50:00,267.65,267.75,266.81,266.83,7746.0,257.736,257.8323,256.9271,256.9464,7746.0
2019-09-11 10:55:00,266.74,267.12,266.41,266.71,13788.0,256.8597,257.2256,256.5419,256.8308,13788.0
2019-09-11 11:00:00,266.49,266.78,266.14,266.19,5756.0,256.619,256.8982,256.2819,256.3301,5756.0
2019-09-11 11:05:00,266.16,266.21,265.8,265.87,10413.0,256.3012,256.3494,255.9545,256.0219,10413.0
2019-09-11 11:10:00,265.92,266.0,265.71,265.81,4504.0,256.0701,256.1471,255.8679,255.9642,4504.0
2019-09-11 11:15:00,265.84,266.04,265.56,265.8,7404.0,255.9931,256.1857,255.7234,255.9545,7404.0
2019-09-11 11:20:00,265.75,266.4,265.75,266.35,12090.0,255.9064,256.5323,255.9064,256.4842,12090.0
2019-09-11 11:25:00,266.36,267.11,266.2,267.07,13807.0,256.4938,257.216,256.3397,257.1775,13807.0
2019-09-11 11:30:00,267.07,267.48,266.6,266.62,15873.0,257.1775,257.5723,256.7249,256.7442,15873.0
2019-09-11 11:35:00,266.56,267.06,266.28,266.81,6886.0,256.6864,257.1679,256.4168,256.9271,6886.0
2019-09-11 11:40:00,266.81,267.54,266.81,267.25,5613.0,256.9271,257.6301,256.9271,257.3508,5613.0
2019-09-11 11:45:00,267.33,267.44,267.12,267.14,12085.0,257.4279,257.5338,257.2256,257.2449,12085.0
2019-09-11 11:50:00,267.22,267.64,267.11,267.51,2625.0,257.3219,257.7264,257.216,257.6012,2625.0
2019-09-11 11:55:00,267.49,267.56,267.32,267.39,3231.0,257.5819,257.6493,257.4182,257.4856,3231.0
2019-09-11 12:00:00,267.3,267.64,267.28,267.57,3994.0,257.399,257.7264,257.3797,257.659,3994.0
2019-09-11 12:05:00,267.62,268.14,267.62,268.07,7013.0,257.7071,258.2079,257.7071,258.1405,7013.0
2019-09-11 12:10:00,268.05,268.67,267.98,268.67,4900.0,258.1212,258.7182,258.0538,258.7182,4900.0
2019-09-11 12:15:00,268.66,269.0,268.63,269.0,2100.0,258.7086,259.036,258.6797,259.036,2100.0
2019-09-11 12:20:00,269.05,269.08,268.81,269.0,9664.0,259.0842,259.113,258.853,259.036,9664.0
2019-09-11 12:25:00,268.92,269.4,268.92,269.24,5418.0,258.959,259.4212,258.959,259.2671,5418.0
2019-09-11 12:30:00,269.3,269.58,269.12,269.17,6095.0,259.3249,259.5945,259.1516,259.1997,6095.0
2019-09-11 12:35:00,269.31,269.57,269.13,269.13,4416.0,259.3345,259.5849,259.1612,259.1612,4416.0
2019-09-11 12:40:00,269.05,269.13,268.59,268.59,3452.0,259.0842,259.1612,258.6412,258.6412,3452.0
2019-09-11 12:45:00,268.7,269.03,268.61,269.03,5125.0,258.7471,259.0649,258.6605,259.0649,5125.0
2019-09-11 12:50:00,269.13,269.33,269.04,269.07,4870.0,259.1612,259.3538,259.0745,259.1034,4870.0
2019-09-11 12:55:00,269.04,269.33,269.0,269.01,9922.0,259.0745,259.3538,259.036,259.0456,9922.0
2019-09-11 13:00:00,268.97,269.07,268.48,268.58,9290.0,259.0071,259.1034,258.5353,258.6316,9290.0
2019-09-11 13:05:00,268.51,268.54,268.34,268.47,3539.0,258.5642,258.593,258.4005,258.5256,3539.0
2019-09-11 13:10:00,268.52,268.82,268.52,268.78,4200.0,258.5738,258.8627,258.5738,258.8242,4200.0
2019-09-11 13:15:00,268.75,269.11,268.75,268.81,5974.0,258.7953,259.1419,258.7953,258.853,5974.0
2019-09-11 13:20:00,268.85,268.85,268.36,268.36,3728.0,258.8916,258.8916,258.4197,258.4197,3728.0
2019-09-11 13:25:00,268.36,268.43,268.08,268.12,8799.0,258.4197,258.4871,258.1501,258.1886,8799.0
2019-09-11 13:30:00,268.12,268.21,267.78,267.91,6615.0,258.1886,258.2753,257.8612,257.9864,6615.0
2019-09-11 13:35:00,267.99,267.99,267.53,267.56,2910.0,258.0634,258.0634,257.6205,257.6493,2910.0
2019-09-11 13:40:00,267.58,267.59,266.8,266.86,9463.0,257.6686,257.6782,256.9175,256.9753,9463.0
2019-09-11 13:45:00,266.84,267.07,266.54,266.6,16112.0,256.956,257.1775,256.6671,256.7249,16112.0
2019-09-11 13:50:00,266.6,266.61,265.82,265.91,37443.0,256.7249,256.7345,255.9738,256.0605,37443.0
2019-09-11 13:55:00,265.86,266.16,265.33,266.06,41299.0,256.0123,256.3012,255.502,256.2049,41299.0
2019-09-11 14:00:00,266.13,266.26,265.66,265.67,8936.0,256.2723,256.3975,255.8197,255.8294,8936.0
2019-09-11 14:05:00,265.59,265.84,265.43,265.84,4892.0,255.7523,255.9931,255.5982,255.9931,4892.0
2019-09-11 14:10:00,265.84,265.89,265.64,265.7,5025.0,255.9931,256.0412,255.8005,255.8582,5025.0
2019-09-11 14:15:00,265.7,265.7,265.42,265.67,3613.0,255.8582,255.8582,255.5886,255.8294,3613.0
2019-09-11 14:20:00,265.44,265.95,265.42,265.78,3826.0,255.6079,256.099,255.5886,255.9353,3826.0
2019-09-11 14:25:00,265.65,265.68,265.33,265.33,3168.0,255.8101,255.839,255.502,255.502,3168.0
2019-09-11 14:30:00,265.26,265.43,265.02,265.11,6681.0,255.4345,255.5982,255.2034,255.2901,6681.0
2019-09-11 14:35:00,265.18,265.29,265.05,265.19,6829.0,255.3575,255.4634,255.2323,255.3671,6829.0
2019-09-11 14:40:00,265.2,265.65,265.2,265.5,6051.0,255.3768,255.8101,255.3768,255.6657,6051.0
2019-09-11 14:45:00,265.42,265.49,265.15,265.15,2397.0,255.5886,255.656,255.3286,255.3286,2397.0
2019-09-11 14:50:00,265.14,265.25,265.07,265.2,4583.0,255.319,255.4249,255.2516,255.3768,4583.0
2019-09-11 14:55:00,265.23,265.42,265.23,265.37,4700.0,255.4057,255.5886,255.4057,255.5405,4700.0
2019-09-11 15:00:00,265.4,265.65,265.35,265.6,7693.0,255.5694,255.8101,255.5212,255.7619,7693.0
2019-09-11 15:05:00,265.57,265.57,265.34,265.38,3949.0,255.7331,255.7331,255.5116,255.5501,3949.0
2019-09-11 15:10:00,265.31,265.45,265.25,265.42,7657.0,255.4827,255.6175,255.4249,255.5886,7657.0
2019-09-11 15:15:00,265.44,265.66,265.29,265.57,6020.0,255.6079,255.8197,255.4634,255.7331,6020.0
2019-09-11 15:20:00,265.58,266.37,265.58,266.21,14064.0,255.7427,256.5034,255.7427,256.3494,14064.0
2019-09-11 15:25:00,266.19,266.46,266.13,266.37,8486.0,256.3301,256.5901,256.2723,256.5034,8486.0
2019-09-11 15:30:00,266.31,266.45,265.88,265.88,11451.0,256.4457,256.5805,256.0316,256.0316,11451.0
2019-09-11 15:35:00,265.98,266.33,265.88,266.23,13616.0,256.1279,256.4649,256.0316,256.3686,13616.0
2019-09-11 15:40:00,266.28,266.33,266.09,266.13,8943.0,256.4168,256.4649,256.2338,256.2723,8943.0
2019-09-11 15:45:00,266.09,266.09,265.66,265.86,11504.0,256.2338,256.2338,255.8197,256.0123,11504.0
2019-09-11 15:50:00,265.89,266.19,265.84,266.05,19879.0,256.0412,256.3301,255.9931,256.1953,19879.0
2019-09-11 15:55:00,266.12,266.28,265.65,266.16,43021.0,256.2627,256.4168,255.8101,256.3012,43021.0
2019-09-12 09:30:00,268.5,270.3,268.5,270.05,40189.0,258.5545,260.2879,258.5545,260.0471,40189.0
2019-09-12 09:35:00,270.12,270.4,269.55,269.91,17958.0,260.1145,260.3842,259.5656,259.9123,17958.0
2019-09-12 09:40:00,269.79,270.05,268.08,268.08,19396.0,259.7967,260.0471,258.1501,258.1501,19396.0
2019-09-12 09:45:00,268.08,269.56,268.08,268.62,12400.0,258.1501,259.5753,258.1501,258.6701,12400.0
2019-09-12 09:50:00,268.82,269.06,268.54,268.73,9618.0,258.8627,259.0938,258.593,258.776,9618.0
2019-09-12 09:55:00,268.75,269.77,268.74,269.68,12362.0,258.7953,259.7775,258.7856,259.6908,12362.0
2019-09-12 10:00:00,269.69,269.96,269.24,269.36,14273.0,259.7005,259.9605,259.2671,259.3827,14273.0
2019-09-12 10:05:00,269.44,269.74,269.19,269.6,7524.0,259.4597,259.7486,259.219,259.6138,7524.0
2019-09-12 10:10:00,269.58,271.2,268.94,269.17,25560.0,259.5945,261.1545,258.9782,259.1997,25560.0
2019-09-12 10:15:00,269.23,270.06,269.17,270.05,12956.0,259.2575,260.0567,259.1997,260.0471,12956.0
2019-09-12 10:20:00,270.12,270.55,269.39,269.51,8300.0,260.1145,260.5286,259.4116,259.5271,8300.0
2019-09-12 10:25:00,269.45,270.09,269.31,269.65,10537.0,259.4693,260.0856,259.3345,259.6619,10537.0
2019-09-12 10:30:00,269.59,269.8,269.38,269.38,8991.0,259.6042,259.8064,259.4019,259.4019,8991.0
2019-09-12 10:35:00,269.17,269.37,268.67,269.15,7431.0,259.1997,259.3923,258.7182,259.1805,7431.0
2019-09-12 10:40:00,269.19,269.47,268.56,268.64,5001.0,259.219,259.4886,258.6123,258.6893,5001.0
2019-09-12 10:45:00,268.63,269.36,268.53,269.04,7057.0,258.6797,259.3827,258.5834,259.0745,7057.0
2019-09-12 10:50:00,269.06,269.25,267.33,267.85,11087.0,259.0938,259.2768,257.4279,257.9286,11087.0
2019-09-12 10:55:00,267.88,268.51,267.82,268.34,30819.0,257.9575,258.5642,257.8997,258.4005,30819.0
2019-09-12 11:00:00,268.24,268.88,268.24,268.88,20749.0,258.3042,258.9205,258.3042,258.9205,20749.0
2019-09-12 11:05:00,268.81,268.82,268.53,268.79,15401.0,258.853,258.8627,258.5834,258.8338,15401.0
2019-09-12 11:10:00,268.81,269.16,268.48,269.16,11198.0,258.853,259.1901,258.5353,259.1901,11198.0
2019-09-12 11:15:00,269.08,269.58,269.08,269.29,19657.0,259.113,259.5945,259.113,259.3153,19657.0
2019-09-12 11:20:00,269.29,270.39,269.29,270.39,16768.0,259.3153,260.3745,259.3153,260.3745,16768.0
2019-09-12 11:25:00,270.31,270.4,269.78,269.85,8300.0,260.2975,260.3842,259.7871,259.8545,8300.0
2019-09-12 11:30:00,269.85,269.99,269.02,269.02,6600.0,259.8545,259.9893,259.0553,259.0553,6600.0
2019-09-12 11:35:00,269.0,269.19,268.9,269.19,4780.0,259.036,259.219,258.9397,259.219,4780.0
2019-09-12 11:40:00,269.22,269.6,269.06,269.6,4129.0,259.2479,259.6138,259.0938,259.6138,4129.0
2019-09-12 11:45:00,269.5,269.61,269.22,269.22,3441.0,259.5175,259.6234,259.2479,259.2479,3441.0
2019-09-12 11:50:00,269.27,269.76,269.23,269.76,5025.0,259.296,259.7679,259.2575,259.7679,5025.0
2019-09-12 11:55:00,269.7,269.7,269.02,269.03,2900.0,259.7101,259.7101,259.0553,259.0649,2900.0
2019-09-12 12:00:00,268.95,268.95,268.48,268.63,3757.0,258.9879,258.9879,258.5353,258.6797,3757.0
2019-09-12 12:05:00,268.68,268.68,267.92,268.06,4978.0,258.7279,258.7279,257.996,258.1308,4978.0
2019-09-12 12:10:00,268.15,268.43,268.15,268.38,5145.0,258.2175,258.4871,258.2175,258.439,5145.0
2019-09-12 12:15:00,268.36,268.36,267.87,267.98,3163.0,258.4197,258.4197,257.9479,258.0538,3163.0
2019-09-12 12:20:00,267.91,268.17,267.91,268.0,6686.0,257.9864,258.2368,257.9864,258.0731,6686.0
2019-09-12 12:25:00,268.09,268.69,268.03,268.59,10585.0,258.1597,258.7375,258.1019,258.6412,10585.0
2019-09-12 12:30:00,268.7,269.09,268.7,268.91,4625.0,258.7471,259.1227,258.7471,258.9493,4625.0
2019-09-12 12:35:00,268.95,268.96,268.55,268.55,1749.0,258.9879,258.9975,258.6027,258.6027,1749.0
2019-09-12 12:40:00,268.53,268.78,268.5,268.78,5425.0,258.5834,258.8242,258.5545,258.8242,5425.0
2019-09-12 12:45:00,268.89,269.0,268.7,268.8,4564.0,258.9301,259.036,258.7471,258.8434,4564.0
2019-09-12 12:50:00,268.71,268.83,268.61,268.81,4320.0,258.7568,258.8723,258.6605,258.853,4320.0
2019-09-12 12:55:00,268.85,269.06,268.84,269.06,14739.0,258.8916,259.0938,258.8819,259.0938,14739.0
2019-09-12 13:00:00,269.04,269.7,268.92,269.51,9573.0,259.0745,259.7101,258.959,259.5271,9573.0
2019-09-12 13:05:00,269.44,269.76,269.4,269.4,10140.0,259.4597,259.7679,259.4212,259.4212,10140.0
2019-09-12 13:10:00,269.43,269.43,269.25,269.25,2598.0,259.4501,259.4501,259.2768,259.2768,2598.0
2019-09-12 13:15:00,269.21,269.21,269.0,269.12,3896.0,259.2382,259.2382,259.036,259.1516,3896.0
2019-09-12 13:20:00,269.13,269.34,269.03,269.34,3100.0,259.1612,259.3634,259.0649,259.3634,3100.0
2019-09-12 13:25:00,269.32,269.32,269.13,269.25,4133.0,259.3442,259.3442,259.1612,259.2768,4133.0
2019-09-12 13:30:00,269.25,269.29,269.14,269.29,4257.0,259.2768,259.3153,259.1708,259.3153,4257.0
2019-09-12 13:35:00,269.18,269.71,269.18,269.32,11595.0,259.2093,259.7197,259.2093,259.3442,11595.0
2019-09-12 13:40:00,269.28,269.4,269.2,269.4,5225.0,259.3056,259.4212,259.2286,259.4212,5225.0
2019-09-12 13:45:00,269.42,269.44,269.3,269.33,4424.0,259.4405,259.4597,259.3249,259.3538,4424.0
2019-09-12 13:50:00,269.39,269.4,269.23,269.3,6188.0,259.4116,259.4212,259.2575,259.3249,6188.0
2019-09-12 13:55:00,269.34,269.34,269.21,269.22,6088.0,259.3634,259.3634,259.2382,259.2479,6088.0
2019-09-12 14:00:00,269.22,269.22,268.94,268.95,9849.0,259.2479,259.2479,258.9782,258.9879,9849.0
2019-09-12 14:05:00,268.98,269.27,268.95,269.07,8013.0,259.0168,259.296,258.9879,259.1034,8013.0
2019-09-12 14:10:00,269.08,269.26,268.95,268.95,4923.0,259.113,259.2864,258.9879,258.9879,4923.0
2019-09-12 14:15:00,268.91,269.05,268.86,268.9,5299.0,258.9493,259.0842,258.9012,258.9397,5299.0
2019-09-12 14:20:00,268.88,269.05,268.87,269.05,6938.0,258.9205,259.0842,258.9108,259.0842,6938.0
2019-09-12 14:25:00,269.04,269.17,269.04,269.15,4981.0,259.0745,259.1997,259.0745,259.1805,4981.0
2019-09-12 14:30:00,269.16,269.29,269.01,269.09,4220.0,259.1901,259.3153,259.0456,259.1227,4220.0
2019-09-12 14:35:00,269.1,269.36,269.1,269.31,5157.0,259.1323,259.3827,259.1323,259.3345,5157.0
2019-09-12 14:40:00,269.35,269.55,269.33,269.5,6839.0,259.373,259.5656,259.3538,259.5175,6839.0
2019-09-12 14:45:00,269.5,269.62,269.47,269.51,3180.0,259.5175,259.633,259.4886,259.5271,3180.0
2019-09-12 14:50:00,269.48,269.54,269.42,269.42,4067.0,259.4982,259.556,259.4405,259.4405,4067.0
2019-09-12 14:55:00,269.41,269.41,268.95,269.08,9998.0,259.4308,259.4308,258.9879,259.113,9998.0
2019-09-12 15:00:00,269.12,269.13,268.64,268.64,4153.0,259.1516,259.1612,258.6893,258.6893,4153.0
2019-09-12 15:05:00,268.64,268.9,268.6,268.9,10529.0,258.6893,258.9397,258.6508,258.9397,10529.0
2019-09-12 15:10:00,268.95,268.98,268.83,268.93,4797.0,258.9879,259.0168,258.8723,258.9686,4797.0
2019-09-12 15:15:00,268.9,268.92,268.8,268.91,6700.0,258.9397,258.959,258.8434,258.9493,6700.0
2019-09-12 15:20:00,268.89,269.03,268.88,269.0,4926.0,258.9301,259.0649,258.9205,259.036,4926.0
2019-09-12 15:25:00,268.96,269.1,268.93,268.96,5927.0,258.9975,259.1323,258.9686,258.9975,5927.0
2019-09-12 15:30:00,269.0,269.15,268.95,269.01,8678.0,259.036,259.1805,258.9879,259.0456,8678.0
2019-09-12 15:35:00,269.01,269.22,268.87,268.88,11001.0,259.0456,259.2479,258.9108,258.9205,11001.0
2019-09-12 15:40:00,268.91,269.04,268.71,268.99,15079.0,258.9493,259.0745,258.7568,259.0264,15079.0
2019-09-12 15:45:00,268.98,269.14,268.74,268.74,13815.0,259.0168,259.1708,258.7856,258.7856,13815.0
2019-09-12 15:50:00,268.8,268.97,268.72,268.96,20574.0,258.8434,259.0071,258.7664,258.9975,20574.0
2019-09-12 15:55:00,268.92,268.92,268.17,268.25,54552.0,258.959,258.959,258.2368,258.3138,54552.0
2019-09-13 09:30:00,267.31,268.36,265.8,265.84,23987.0,257.4086,258.4197,255.9545,255.9931,23987.0
2019-09-13 09:35:00,265.8,266.52,265.55,265.95,14124.0,255.9545,256.6479,255.7138,256.099,14124.0
2019-09-13 09:40:00,265.81,267.87,265.81,267.6,7624.0,255.9642,257.9479,255.9642,257.6879,7624.0
2019-09-13 09:45:00,267.77,268.72,267.7,268.31,5804.0,257.8516,258.7664,257.7842,258.3716,5804.0
2019-09-13 09:50:00,268.3,269.36,268.3,269.0,9050.0,258.3619,259.3827,258.3619,259.036,9050.0
2019-09-13 09:55:00,268.96,269.17,268.42,269.17,11899.0,258.9975,259.1997,258.4775,259.1997,11899.0
2019-09-13 10:00:00,268.76,269.15,268.61,268.61,4555.0,258.8049,259.1805,258.6605,258.6605,4555.0
2019-09-13 10:05:00,268.57,268.77,268.16,268.32,4616.0,258.6219,258.8145,258.2271,258.3812,4616.0
2019-09-13 10:10:00,268.32,268.66,268.08,268.36,5201.0,258.3812,258.7086,258.1501,258.4197,5201.0
2019-09-13 10:15:00,268.22,268.44,268.06,268.2,2832.0,258.2849,258.4968,258.1308,258.2656,2832.0
2019-09-13 10:20:00,268.38,269.16,268.38,268.92,2600.0,258.439,259.1901,258.439,258.959,2600.0
2019-09-13 10:25:00,269.06,269.67,268.98,269.67,5626.0,259.0938,259.6812,259.0168,259.6812,5626.0
2019-09-13 10:30:00,269.48,270.01,269.45,269.8,3300.0,259.4982,260.0086,259.4693,259.8064,3300.0
2019-09-13 10:35:00,269.84,269.84,269.25,269.69,7900.0,259.8449,259.8449,259.2768,259.7005,7900.0
2019-09-13 10:40:00,269.57,269.81,269.54,269.65,6600.0,259.5849,259.816,259.556,259.6619,6600.0
2019-09-13 10:45:00,269.57,269.7,269.5,269.6,3125.0,259.5849,259.7101,259.5175,259.6138,3125.0
2019-09-13 10:50:00,269.73,269.88,269.52,269.76,3500.0,259.739,259.8834,259.5367,259.7679,3500.0
2019-09-13 10:55:00,269.73,269.73,269.04,269.04,1900.0,259.739,259.739,259.0745,259.0745,1900.0
2019-09-13 11:00:00,269.04,269.35,268.77,269.18,6372.0,259.0745,259.373,258.8145,259.2093,6372.0
2019-09-13 11:05:00,269.18,269.48,269.13,269.43,2950.0,259.2093,259.4982,259.1612,259.4501,2950.0
2019-09-13 11:10:00,269.29,269.29,268.97,268.97,2501.0,259.3153,259.3153,259.0071,259.0071,2501.0
2019-09-13 11:15:00,268.91,269.06,268.63,268.71,3056.0,258.9493,259.0938,258.6797,258.7568,3056.0
2019-09-13 11:20:00,268.71,268.71,268.35,268.47,3900.0,258.7568,258.7568,258.4101,258.5256,3900.0
2019-09-13 11:25:00,268.5,268.51,267.87,267.9,3543.0,258.5545,258.5642,257.9479,257.9768,3543.0
2019-09-13 11:30:00,267.86,267.93,267.64,267.67,12603.0,257.9382,258.0056,257.7264,257.7553,12603.0
2019-09-13 11:35:00,267.6,267.67,267.11,267.19,4126.0,257.6879,257.7553,257.216,257.2931,4126.0
2019-09-13 11:40:00,267.11,267.25,267.0,267.19,7211.0,257.216,257.3508,257.1101,257.2931,7211.0
2019-09-13 11:45:00,267.16,267.28,267.06,267.17,3870.0,257.2642,257.3797,257.1679,257.2738,3870.0
2019-09-13 11:50:00,267.24,267.44,267.08,267.09,2436.0,257.3412,257.5338,257.1871,257.1968,2436.0
2019-09-13 11:55:00,267.08,267.43,267.07,267.24,3705.0,257.1871,257.5242,257.1775,257.3412,3705.0
2019-09-13 12:00:00,267.21,267.5,267.2,267.48,3820.0,257.3123,257.5916,257.3027,257.5723,3820.0
2019-09-13 12:05:00,267.49,267.88,267.48,267.73,4575.0,257.5819,257.9575,257.5723,257.8131,4575.0
2019-09-13 12:10:00,267.73,267.73,267.17,267.17,12963.0,257.8131,257.8131,257.2738,257.2738,12963.0
2019-09-13 12:15:00,267.19,267.2,266.94,267.05,4939.0,257.2931,257.3027,257.0523,257.1582,4939.0
2019-09-13 12:20:00,267.03,267.03,266.8,266.86,2300.0,257.139,257.139,256.9175,256.9753,2300.0
2019-09-13 12:25:00,266.76,266.81,266.45,266.5,3953.0,256.879,256.9271,256.5805,256.6286,3953.0
2019-09-13 12:30:00,266.51,266.95,266.43,266.93,6923.0,256.6382,257.0619,256.5612,257.0427,6923.0
2019-09-13 12:35:00,266.88,267.26,266.88,267.19,6437.0,256.9945,257.3605,256.9945,257.2931,6437.0
2019-09-13 12:40:00,267.15,267.15,266.91,267.01,2745.0,257.2545,257.2545,257.0234,257.1197,2745.0
2019-09-13 12:45:00,267.02,267.06,266.68,266.69,2120.0,257.1294,257.1679,256.8019,256.8116,2120.0
2019-09-13 12:50:00,266.56,266.68,266.4,266.68,14280.0,256.6864,256.8019,256.5323,256.8019,14280.0
2019-09-13 12:55:00,266.62,266.7,266.52,266.56,4450.0,256.7442,256.8212,256.6479,256.6864,4450.0
2019-09-13 13:00:00,266.53,266.55,266.35,266.5,2350.0,256.6575,256.6768,256.4842,256.6286,2350.0
2019-09-13 13:05:00,266.45,266.9,266.45,266.9,5705.0,256.5805,257.0138,256.5805,257.0138,5705.0
2019-09-13 13:10:00,266.94,266.94,266.62,266.71,2562.0,257.0523,257.0523,256.7442,256.8308,2562.0
2019-09-13 13:15:00,266.57,266.75,266.49,266.51,4060.0,256.696,256.8694,256.619,256.6382,4060.0
2019-09-13 13:20:00,266.44,266.53,266.43,266.53,1100.0,256.5708,256.6575,256.5612,256.6575,1100.0
2019-09-13 13:25:00,266.51,266.56,266.44,266.47,1400.0,256.6382,256.6864,256.5708,256.5997,1400.0
2019-09-13 13:30:00,266.45,266.45,266.25,266.34,2845.0,256.5805,256.5805,256.3879,256.4745,2845.0
2019-09-13 13:35:00,266.4,266.53,266.21,266.26,2900.0,256.5323,256.6575,256.3494,256.3975,2900.0
2019-09-13 13:40:00,266.28,266.31,265.7,265.79,4351.0,256.4168,256.4457,255.8582,255.9449,4351.0
2019-09-13 13:45:00,265.69,266.11,265.68,266.11,3027.0,255.8486,256.2531,255.839,256.2531,3027.0
2019-09-13 13:50:00,266.17,266.36,266.1,266.28,1800.0,256.3108,256.4938,256.2434,256.4168,1800.0
2019-09-13 13:55:00,266.22,266.28,266.0,266.01,6689.0,256.359,256.4168,256.1471,256.1568,6689.0
2019-09-13 14:00:00,265.97,266.19,265.97,266.16,2800.0,256.1182,256.3301,256.1182,256.3012,2800.0
2019-09-13 14:05:00,266.16,266.25,266.08,266.22,2063.0,256.3012,256.3879,256.2242,256.359,2063.0
2019-09-13 14:10:00,266.06,266.06,265.75,265.79,3676.0,256.2049,256.2049,255.9064,255.9449,3676.0
2019-09-13 14:15:00,265.74,265.74,265.6,265.67,8236.0,255.8968,255.8968,255.7619,255.8294,8236.0
2019-09-13 14:20:00,265.69,265.72,265.52,265.54,10505.0,255.8486,255.8775,255.6849,255.7042,10505.0
2019-09-13 14:25:00,265.54,265.54,265.25,265.37,6374.0,255.7042,255.7042,255.4249,255.5405,6374.0
2019-09-13 14:30:00,265.28,265.71,265.28,265.65,4847.0,255.4538,255.8679,255.4538,255.8101,4847.0
2019-09-13 14:35:00,265.61,265.64,265.51,265.51,3859.0,255.7716,255.8005,255.6753,255.6753,3859.0
2019-09-13 14:40:00,265.52,265.75,265.5,265.66,4428.0,255.6849,255.9064,255.6657,255.8197,4428.0
2019-09-13 14:45:00,265.66,265.67,265.36,265.42,2777.0,255.8197,255.8294,255.5308,255.5886,2777.0
2019-09-13 14:50:00,265.33,265.76,265.33,265.73,7257.0,255.502,255.916,255.502,255.8871,7257.0
2019-09-13 14:55:00,265.71,265.73,265.5,265.54,4228.0,255.8679,255.8871,255.6657,255.7042,4228.0
2019-09-13 15:00:00,265.54,265.54,265.23,265.32,4028.0,255.7042,255.7042,255.4057,255.4923,4028.0
2019-09-13 15:05:00,265.28,265.31,265.12,265.12,4397.0,255.4538,255.4827,255.2997,255.2997,4397.0
2019-09-13 15:10:00,265.11,265.29,264.96,264.99,4741.0,255.2901,255.4634,255.1457,255.1745,4741.0
2019-09-13 15:15:00,264.94,264.99,264.78,264.99,8338.0,255.1264,255.1745,254.9723,255.1745,8338.0
2019-09-13 15:20:00,264.95,265.01,264.7,265.01,4608.0,255.136,255.1938,254.8953,255.1938,4608.0
2019-09-13 15:25:00,265.0,265.14,265.0,265.1,1814.0,255.1842,255.319,255.1842,255.2805,1814.0
2019-09-13 15:30:00,265.08,265.27,264.95,265.27,7895.0,255.2612,255.4442,255.136,255.4442,7895.0
2019-09-13 15:35:00,265.33,265.66,265.32,265.62,8207.0,255.502,255.8197,255.4923,255.7812,8207.0
2019-09-13 15:40:00,265.63,265.96,265.6,265.9,8925.0,255.7908,256.1086,255.7619,256.0508,8925.0
2019-09-13 15:45:00,265.91,265.97,265.73,265.83,7758.0,256.0605,256.1182,255.8871,255.9834,7758.0
2019-09-13 15:50:00,265.89,266.17,265.75,266.05,13838.0,256.0412,256.3108,255.9064,256.1953,13838.0
2019-09-13 15:55:00,266.08,266.23,265.17,265.22,85472.0,256.2242,256.3686,255.3479,255.396,85472.0
2019-09-16 09:30:00,262.81,263.73,261.68,263.1,34213.0,253.0753,253.9612,251.9872,253.3546,34213.0
2019-09-16 09:35:00,263.69,265.49,263.69,264.9,16200.0,253.9227,255.656,253.9227,255.0879,16200.0
2019-09-16 09:40:00,264.91,266.0,264.91,265.89,8197.0,255.0975,256.1471,255.0975,256.0412,8197.0
2019-09-16 09:45:00,266.09,266.09,265.14,265.74,6190.0,256.2338,256.2338,255.319,255.8968,6190.0
2019-09-16 09:50:00,265.8,266.52,265.56,266.31,4908.0,255.9545,256.6479,255.7234,256.4457,4908.0
2019-09-16 09:55:00,266.24,266.87,266.08,266.71,7560.0,256.3782,256.9849,256.2242,256.8308,7560.0
2019-09-16 10:00:00,266.82,266.82,265.55,265.55,5502.0,256.9368,256.9368,255.7138,255.7138,5502.0
2019-09-16 10:05:00,265.58,267.23,265.58,267.21,7411.0,255.7427,257.3316,255.7427,257.3123,7411.0
2019-09-16 10:10:00,267.14,267.14,265.85,265.85,5239.0,257.2449,257.2449,256.0027,256.0027,5239.0
2019-09-16 10:15:00,265.82,266.25,265.69,265.87,4025.0,255.9738,256.3879,255.8486,256.0219,4025.0
2019-09-16 10:20:00,265.79,266.61,265.52,266.23,4660.0,255.9449,256.7345,255.6849,256.3686,4660.0
2019-09-16 10:25:00,265.99,266.08,265.53,265.77,4404.0,256.1375,256.2242,255.6945,255.9257,4404.0
2019-09-16 10:30:00,265.49,265.84,265.41,265.84,1900.0,255.656,255.9931,255.579,255.9931,1900.0
2019-09-16 10:35:00,265.73,265.8,265.34,265.5,2700.0,255.8871,255.9545,255.5116,255.6657,2700.0
2019-09-16 10:40:00,265.49,265.61,265.35,265.5,3212.0,255.656,255.7716,255.5212,255.6657,3212.0
2019-09-16 10:45:00,265.48,265.56,265.12,265.12,5244.0,255.6464,255.7234,255.2997,255.2997,5244.0
2019-09-16 10:50:00,265.14,265.39,265.11,265.11,3154.0,255.319,255.5597,255.2901,255.2901,3154.0
2019-09-16 10:55:00,265.3,265.67,265.1,265.45,2700.0,255.4731,255.8294,255.2805,255.6175,2700.0
2019-09-16 11:00:00,265.35,265.35,264.92,265.27,2920.0,255.5212,255.5212,255.1071,255.4442,2920.0
2019-09-16 11:05:00,265.27,266.23,265.27,266.22,4300.0,255.4442,256.3686,255.4442,256.359,4300.0
2019-09-16 11:10:00,266.16,266.16,265.88,265.94,5010.0,256.3012,256.3012,256.0316,256.0894,5010.0
2019-09-16 11:15:00,265.74,265.98,265.69,265.93,3900.0,255.8968,256.1279,255.8486,256.0797,3900.0
2019-09-16 11:20:00,265.88,266.12,265.85,266.04,1700.0,256.0316,256.2627,256.0027,256.1857,1700.0
2019-09-16 11:25:00,266.08,266.56,266.08,266.22,4661.0,256.2242,256.6864,256.2242,256.359,4661.0
2019-09-16 11:30:00,266.12,266.12,265.74,265.77,3522.0,256.2627,256.2627,255.8968,255.9257,3522.0
2019-09-16 11:35:00,265.78,265.98,265.67,265.75,1904.0,255.9353,256.1279,255.8294,255.9064,1904.0
2019-09-16 11:40:00,265.77,265.84,265.62,265.63,2620.0,255.9257,255.9931,255.7812,255.7908,2620.0
2019-09-16 11:45:00,265.91,265.91,265.33,265.33,3810.0,256.0605,256.0605,255.502,255.502,3810.0
2019-09-16 11:50:00,265.28,265.35,265.13,265.24,2500.0,255.4538,255.5212,255.3094,255.4153,2500.0
2019-09-16 11:55:00,265.31,265.44,264.55,264.55,7591.0,255.4827,255.6079,254.7508,254.7508,7591.0
2019-09-16 12:00:00,264.49,264.95,264.48,264.93,4200.0,254.6931,255.136,254.6834,255.1168,4200.0
2019-09-16 12:05:00,264.93,265.18,264.93,265.17,2407.0,255.1168,255.3575,255.1168,255.3479,2407.0
2019-09-16 12:10:00,265.22,265.33,265.09,265.09,2228.0,255.396,255.502,255.2708,255.2708,2228.0
2019-09-16 12:15:00,265.05,265.11,264.89,264.89,7927.0,255.2323,255.2901,255.0782,255.0782,7927.0
2019-09-16 12:20:00,264.95,265.17,264.95,265.06,1800.0,255.136,255.3479,255.136,255.242,1800.0
2019-09-16 12:25:00,265.11,265.28,265.06,265.23,3045.0,255.2901,255.4538,255.242,255.4057,3045.0
2019-09-16 12:30:00,265.36,265.4,265.24,265.26,1600.0,255.5308,255.5694,255.4153,255.4345,1600.0
2019-09-16 12:35:00,265.17,265.17,264.9,265.14,11470.0,255.3479,255.3479,255.0879,255.319,11470.0
2019-09-16 12:40:00,265.13,265.3,264.96,265.28,5438.0,255.3094,255.4731,255.1457,255.4538,5438.0
2019-09-16 12:45:00,265.31,265.67,265.31,265.67,7259.0,255.4827,255.8294,255.4827,255.8294,7259.0
2019-09-16 12:50:00,265.63,265.8,265.63,265.69,1000.0,255.7908,255.9545,255.7908,255.8486,1000.0
2019-09-16 12:55:00,265.8,265.95,265.73,265.95,2854.0,255.9545,256.099,255.8871,256.099,2854.0
2019-09-16 13:00:00,265.85,265.87,265.64,265.87,3980.0,256.0027,256.0219,255.8005,256.0219,3980.0
2019-09-16 13:05:00,265.8,266.01,265.79,266.01,1500.0,255.9545,256.1568,255.9449,256.1568,1500.0
2019-09-16 13:10:00,265.96,266.22,265.87,266.22,7061.0,256.1086,256.359,256.0219,256.359,7061.0
2019-09-16 13:15:00,266.15,266.25,266.05,266.05,2600.0,256.2916,256.3879,256.1953,256.1953,2600.0
2019-09-16 13:20:00,266.02,266.16,266.0,266.02,1900.0,256.1664,256.3012,256.1471,256.1664,1900.0
2019-09-16 13:25:00,266.08,266.19,265.99,266.09,2971.0,256.2242,256.3301,256.1375,256.2338,2971.0
2019-09-16 13:30:00,266.14,266.29,266.07,266.07,3329.0,256.2819,256.4264,256.2145,256.2145,3329.0
2019-09-16 13:35:00,266.08,266.12,265.68,265.81,5200.0,256.2242,256.2627,255.839,255.9642,5200.0
2019-09-16 13:40:00,265.75,265.79,265.48,265.48,2300.0,255.9064,255.9449,255.6464,255.6464,2300.0
2019-09-16 13:45:00,265.54,265.6,265.45,265.58,2200.0,255.7042,255.7619,255.6175,255.7427,2200.0
2019-09-16 13:50:00,265.66,266.1,265.58,266.1,2480.0,255.8197,256.2434,255.7427,256.2434,2480.0
2019-09-16 13:55:00,266.04,266.55,266.03,266.55,8837.0,256.1857,256.6768,256.176,256.6768,8837.0
2019-09-16 14:00:00,266.51,266.56,266.24,266.24,2473.0,256.6382,256.6864,256.3782,256.3782,2473.0
2019-09-16 14:05:00,266.3,266.39,266.03,266.22,5500.0,256.436,256.5227,256.176,256.359,5500.0
2019-09-16 14:10:00,266.33,266.44,266.31,266.32,800.0,256.4649,256.5708,256.4457,256.4553,800.0
2019-09-16 14:15:00,266.25,266.52,266.22,266.52,2200.0,256.3879,256.6479,256.359,256.6479,2200.0
2019-09-16 14:20:00,266.52,266.66,266.33,266.33,2054.0,256.6479,256.7827,256.4649,256.4649,2054.0
2019-09-16 14:25:00,266.22,266.47,266.17,266.38,3597.0,256.359,256.5997,256.3108,256.5131,3597.0
2019-09-16 14:30:00,266.38,266.59,266.27,266.35,5220.0,256.5131,256.7153,256.4071,256.4842,5220.0
2019-09-16 14:35:00,266.36,266.36,266.18,266.34,2650.0,256.4938,256.4938,256.3205,256.4745,2650.0
2019-09-16 14:40:00,266.29,266.43,266.15,266.31,8195.0,256.4264,256.5612,256.2916,256.4457,8195.0
2019-09-16 14:45:00,266.38,266.42,266.2,266.37,6893.0,256.5131,256.5516,256.3397,256.5034,6893.0
2019-09-16 14:50:00,266.44,266.47,266.21,266.32,7993.0,256.5708,256.5997,256.3494,256.4553,7993.0
2019-09-16 14:55:00,266.32,266.51,266.22,266.34,2736.0,256.4553,256.6382,256.359,256.4745,2736.0
2019-09-16 15:00:00,266.33,266.46,266.22,266.26,4400.0,256.4649,256.5901,256.359,256.3975,4400.0
2019-09-16 15:05:00,266.24,266.24,265.94,266.0,4579.0,256.3782,256.3782,256.0894,256.1471,4579.0
2019-09-16 15:10:00,266.05,266.39,265.97,266.19,11613.0,256.1953,256.5227,256.1182,256.3301,11613.0
2019-09-16 15:15:00,266.21,266.24,266.03,266.1,3400.0,256.3494,256.3782,256.176,256.2434,3400.0
2019-09-16 15:20:00,266.08,266.1,265.88,265.94,1999.0,256.2242,256.2434,256.0316,256.0894,1999.0
2019-09-16 15:25:00,265.95,265.95,265.54,265.7,6916.0,256.099,256.099,255.7042,255.8582,6916.0
2019-09-16 15:30:00,265.69,265.82,265.57,265.62,5881.0,255.8486,255.9738,255.7331,255.7812,5881.0
2019-09-16 15:35:00,265.59,265.7,265.52,265.6,8121.0,255.7523,255.8582,255.6849,255.7619,8121.0
2019-09-16 15:40:00,265.57,265.61,265.36,265.6,6582.0,255.7331,255.7716,255.5308,255.7619,6582.0
2019-09-16 15:45:00,265.57,265.8,265.56,265.56,7588.0,255.7331,255.9545,255.7234,255.7234,7588.0
2019-09-16 15:50:00,265.61,265.83,265.61,265.72,9175.0,255.7716,255.9834,255.7716,255.8775,9175.0
2019-09-16 15:55:00,265.8,266.03,265.4,265.93,39702.0,255.9545,256.176,255.5694,256.0797,39702.0
2019-09-17 09:30:00,265.83,267.76,265.82,267.45,25733.0,255.9834,257.8419,255.9738,257.5434,25733.0
2019-09-17 09:35:00,267.17,267.75,266.18,267.3,11124.0,257.2738,257.8323,256.3205,257.399,11124.0
2019-09-17 09:40:00,267.24,267.57,267.07,267.41,13910.0,257.3412,257.659,257.1775,257.5049,13910.0
2019-09-17 09:45:00,267.64,268.39,267.48,268.38,11383.0,257.7264,258.4486,257.5723,258.439,11383.0
2019-09-17 09:50:00,268.5,268.5,267.24,267.4,11976.0,258.5545,258.5545,257.3412,257.4953,11976.0
2019-09-17 09:55:00,267.46,267.53,267.0,267.06,7145.0,257.5531,257.6205,257.1101,257.1679,7145.0
2019-09-17 10:00:00,267.1,267.1,266.66,267.02,5411.0,257.2064,257.2064,256.7827,257.1294,5411.0
2019-09-17 10:05:00,267.12,267.32,266.87,266.98,2557.0,257.2256,257.4182,256.9849,257.0908,2557.0
2019-09-17 10:10:00,266.89,267.38,266.71,267.31,15842.0,257.0042,257.476,256.8308,257.4086,15842.0
2019-09-17 10:15:00,267.23,267.33,267.01,267.16,3187.0,257.3316,257.4279,257.1197,257.2642,3187.0
2019-09-17 10:20:00,267.1,267.31,266.91,266.93,3140.0,257.2064,257.4086,257.0234,257.0427,3140.0
2019-09-17 10:25:00,266.9,267.46,266.83,267.21,7120.0,257.0138,257.5531,256.9464,257.3123,7120.0
2019-09-17 10:30:00,267.31,267.45,267.19,267.26,5377.0,257.4086,257.5434,257.2931,257.3605,5377.0
2019-09-17 10:35:00,267.17,267.34,267.02,267.34,5412.0,257.2738,257.4375,257.1294,257.4375,5412.0
2019-09-17 10:40:00,267.17,267.46,267.17,267.44,4853.0,257.2738,257.5531,257.2738,257.5338,4853.0
2019-09-17 10:45:00,267.41,267.41,266.51,266.62,5052.0,257.5049,257.5049,256.6382,256.7442,5052.0
2019-09-17 10:50:00,266.75,267.23,266.75,267.0,1700.0,256.8694,257.3316,256.8694,257.1101,1700.0
2019-09-17 10:55:00,267.11,267.34,267.02,267.02,7009.0,257.216,257.4375,257.1294,257.1294,7009.0
2019-09-17 11:00:00,266.99,267.17,266.72,266.84,3153.0,257.1005,257.2738,256.8405,256.956,3153.0
2019-09-17 11:05:00,266.82,267.04,266.75,267.04,4283.0,256.9368,257.1486,256.8694,257.1486,4283.0
2019-09-17 11:10:00,267.12,267.14,266.88,267.08,4847.0,257.2256,257.2449,256.9945,257.1871,4847.0
2019-09-17 11:15:00,267.14,267.21,266.72,266.84,6122.0,257.2449,257.3123,256.8405,256.956,6122.0
2019-09-17 11:20:00,266.85,267.18,266.85,267.15,3431.0,256.9656,257.2834,256.9656,257.2545,3431.0
2019-09-17 11:25:00,266.96,266.96,266.55,266.55,4836.0,257.0716,257.0716,256.6768,256.6768,4836.0
2019-09-17 11:30:00,266.36,266.52,266.17,266.28,4467.0,256.4938,256.6479,256.3108,256.4168,4467.0
2019-09-17 11:35:00,266.29,266.56,266.28,266.41,12223.0,256.4264,256.6864,256.4168,256.5419,12223.0
2019-09-17 11:40:00,266.42,266.42,266.11,266.19,7179.0,256.5516,256.5516,256.2531,256.3301,7179.0
2019-09-17 11:45:00,266.11,266.17,265.9,266.11,7283.0,256.2531,256.3108,256.0508,256.2531,7283.0
2019-09-17 11:50:00,266.13,266.39,266.13,266.31,4350.0,256.2723,256.5227,256.2723,256.4457,4350.0
2019-09-17 11:55:00,266.28,266.31,266.15,266.17,1323.0,256.4168,256.4457,256.2916,256.3108,1323.0
2019-09-17 12:00:00,266.14,266.19,266.09,266.1,1150.0,256.2819,256.3301,256.2338,256.2434,1150.0
2019-09-17 12:05:00,266.17,266.28,266.02,266.02,2457.0,256.3108,256.4168,256.1664,256.1664,2457.0
2019-09-17 12:10:00,265.97,266.06,265.87,265.89,2975.0,256.1182,256.2049,256.0219,256.0412,2975.0
2019-09-17 12:15:00,265.87,265.97,265.84,265.94,3226.0,256.0219,256.1182,255.9931,256.0894,3226.0
2019-09-17 12:20:00,265.87,265.99,265.86,265.92,1440.0,256.0219,256.1375,256.0123,256.0701,1440.0
2019-09-17 12:25:00,265.93,266.17,265.92,266.16,2441.0,256.0797,256.3108,256.0701,256.3012,2441.0
2019-09-17 12:30:00,266.13,266.29,266.08,266.28,3526.0,256.2723,256.4264,256.2242,256.4168,3526.0
2019-09-17 12:35:00,266.26,266.26,265.96,265.99,1700.0,256.3975,256.3975,256.1086,256.1375,1700.0
2019-09-17 12:40:00,266.04,266.28,266.02,266.22,3667.0,256.1857,256.4168,256.1664,256.359,3667.0
2019-09-17 12:45:00,266.15,266.15,265.85,265.85,2361.0,256.2916,256.2916,256.0027,256.0027,2361.0
2019-09-17 12:50:00,265.92,266.01,265.9,265.96,4829.0,256.0701,256.1568,256.0508,256.1086,4829.0
2019-09-17 12:55:00,265.93,266.0,265.77,265.97,5585.0,256.0797,256.1471,255.9257,256.1182,5585.0
2019-09-17 13:00:00,265.95,266.0,265.76,265.8,2241.0,256.099,256.1471,255.916,255.9545,2241.0
2019-09-17 13:05:00,265.85,265.86,265.52,265.58,8199.0,256.0027,256.0123,255.6849,255.7427,8199.0
2019-09-17 13:10:00,265.63,265.67,265.56,265.67,1574.0,255.7908,255.8294,255.7234,255.8294,1574.0
2019-09-17 13:15:00,265.64,266.18,265.64,266.13,2526.0,255.8005,256.3205,255.8005,256.2723,2526.0
2019-09-17 13:20:00,266.18,266.23,266.06,266.06,2027.0,256.3205,256.3686,256.2049,256.2049,2027.0
2019-09-17 13:25:00,265.92,265.97,265.77,265.81,2600.0,256.0701,256.1182,255.9257,255.9642,2600.0
2019-09-17 13:30:00,265.85,266.05,265.8,266.01,5251.0,256.0027,256.1953,255.9545,256.1568,5251.0
2019-09-17 13:35:00,265.99,266.03,265.93,265.94,2283.0,256.1375,256.176,256.0797,256.0894,2283.0
2019-09-17 13:40:00,265.97,266.21,265.9,266.16,14639.0,256.1182,256.3494,256.0508,256.3012,14639.0
2019-09-17 13:45:00,266.2,266.58,266.2,266.51,3400.0,256.3397,256.7056,256.3397,256.6382,3400.0
2019-09-17 13:50:00,266.53,266.68,266.37,266.62,5400.0,256.6575,256.8019,256.5034,256.7442,5400.0
2019-09-17 13:55:00,266.65,267.22,266.65,266.88,3839.0,256.7731,257.3219,256.7731,256.9945,3839.0
2019-09-17 14:00:00,266.97,267.12,266.95,266.96,2268.0,257.0812,257.2256,257.0619,257.0716,2268.0
2019-09-17 14:05:00,267.03,267.05,266.45,266.58,5529.0,257.139,257.1582,256.5805,256.7056,5529.0
2019-09-17 14:10:00,266.58,266.8,266.58,266.72,4556.0,256.7056,256.9175,256.7056,256.8405,4556.0
2019-09-17 14:15:00,266.78,266.87,266.73,266.85,1826.0,256.8982,256.9849,256.8501,256.9656,1826.0
2019-09-17 14:20:00,266.84,266.91,266.72,266.72,5117.0,256.956,257.0234,256.8405,256.8405,5117.0
2019-09-17 14:25:00,266.71,267.02,266.67,267.02,18525.0,256.8308,257.1294,256.7923,257.1294,18525.0
2019-09-17 14:30:00,267.17,267.24,266.86,266.89,10959.0,257.2738,257.3412,256.9753,257.0042,10959.0
2019-09-17 14:35:00,266.96,267.13,266.93,267.0,4584.0,257.0716,257.2353,257.0427,257.1101,4584.0
2019-09-17 14:40:00,266.92,267.02,266.81,266.98,2211.0,257.0331,257.1294,256.9271,257.0908,2211.0
2019-09-17 14:45:00,266.98,267.34,266.95,267.3,4944.0,257.0908,257.4375,257.0619,257.399,4944.0
2019-09-17 14:50:00,267.34,267.53,267.24,267.44,5130.0,257.4375,257.6205,257.3412,257.5338,5130.0
2019-09-17 14:55:00,267.48,267.53,267.36,267.47,3531.0,257.5723,257.6205,257.4568,257.5627,3531.0
2019-09-17 15:00:00,267.47,267.48,267.28,267.33,4512.0,257.5627,257.5723,257.3797,257.4279,4512.0
2019-09-17 15:05:00,267.29,267.61,267.28,267.5,9636.0,257.3894,257.6975,257.3797,257.5916,9636.0
2019-09-17 15:10:00,267.52,267.71,267.48,267.64,4832.0,257.6108,257.7938,257.5723,257.7264,4832.0
2019-09-17 15:15:00,267.64,267.78,267.45,267.73,7735.0,257.7264,257.8612,257.5434,257.8131,7735.0
2019-09-17 15:20:00,267.69,267.82,267.69,267.82,5732.0,257.7745,257.8997,257.7745,257.8997,5732.0
2019-09-17 15:25:00,267.87,268.36,267.86,268.32,4663.0,257.9479,258.4197,257.9382,258.3812,4663.0
2019-09-17 15:30:00,268.32,268.47,268.32,268.36,6455.0,258.3812,258.5256,258.3812,258.4197,6455.0
2019-09-17 15:35:00,268.36,268.63,268.35,268.63,6521.0,258.4197,258.6797,258.4101,258.6797,6521.0
2019-09-17 15:40:00,268.61,268.7,268.54,268.54,7652.0,258.6605,258.7471,258.593,258.593,7652.0
2019-09-17 15:45:00,268.54,268.67,268.39,268.65,15343.0,258.593,258.7182,258.4486,258.699,15343.0
2019-09-17 15:50:00,268.66,268.66,268.4,268.5,26640.0,258.7086,258.7086,258.4582,258.5545,26640.0
2019-09-17 15:55:00,268.47,268.7,268.24,268.54,45656.0,258.5256,258.7471,258.3042,258.593,45656.0
2019-09-18 09:30:00,269.39,269.39,267.01,268.05,30710.0,259.4116,259.4116,257.1197,258.1212,30710.0
2019-09-18 09:35:00,268.05,268.05,266.9,266.9,32566.0,258.1212,258.1212,257.0138,257.0138,32566.0
2019-09-18 09:40:00,266.71,266.99,266.22,266.22,9626.0,256.8308,257.1005,256.359,256.359,9626.0
2019-09-18 09:45:00,266.16,266.86,265.81,266.81,12426.0,256.3012,256.9753,255.9642,256.9271,12426.0
2019-09-18 09:50:00,267.05,267.31,266.67,267.17,5388.0,257.1582,257.4086,256.7923,257.2738,5388.0
2019-09-18 09:55:00,267.1,267.82,267.08,267.38,10522.0,257.2064,257.8997,257.1871,257.476,10522.0
2019-09-18 10:00:00,267.25,268.06,267.21,268.06,3189.0,257.3508,258.1308,257.3123,258.1308,3189.0
2019-09-18 10:05:00,268.31,268.53,268.11,268.33,3377.0,258.3716,258.5834,258.179,258.3908,3377.0
2019-09-18 10:10:00,268.48,268.6,267.84,267.95,1400.0,258.5353,258.6508,257.919,258.0249,1400.0
2019-09-18 10:15:00,268.38,268.52,267.95,268.13,4133.0,258.439,258.5738,258.0249,258.1982,4133.0
2019-09-18 10:20:00,268.13,268.18,268.1,268.12,600.0,258.1982,258.2464,258.1693,258.1886,600.0
2019-09-18 10:25:00,268.17,268.17,267.85,268.04,1932.0,258.2368,258.2368,257.9286,258.1116,1932.0
2019-09-18 10:30:00,267.83,267.95,267.63,267.66,4530.0,257.9093,258.0249,257.7168,257.7456,4530.0
2019-09-18 10:35:00,267.67,267.71,267.17,267.31,11449.0,257.7553,257.7938,257.2738,257.4086,11449.0
2019-09-18 10:40:00,267.36,267.49,267.35,267.49,700.0,257.4568,257.5819,257.4471,257.5819,700.0
2019-09-18 10:45:00,267.64,267.64,267.37,267.37,800.0,257.7264,257.7264,257.4664,257.4664,800.0
2019-09-18 10:50:00,267.16,267.41,266.95,267.33,5500.0,257.2642,257.5049,257.0619,257.4279,5500.0
2019-09-18 10:55:00,267.33,267.34,267.06,267.06,4270.0,257.4279,257.4375,257.1679,257.1679,4270.0
2019-09-18 11:00:00,267.16,267.2,267.0,267.0,1100.0,257.2642,257.3027,257.1101,257.1101,1100.0
2019-09-18 11:05:00,267.05,267.18,266.98,267.04,3889.0,257.1582,257.2834,257.0908,257.1486,3889.0
2019-09-18 11:10:00,267.1,267.11,266.98,267.11,3379.0,257.2064,257.216,257.0908,257.216,3379.0
2019-09-18 11:15:00,267.04,267.04,266.64,266.84,4918.0,257.1486,257.1486,256.7634,256.956,4918.0
2019-09-18 11:20:00,266.82,266.92,266.74,266.74,1400.0,256.9368,257.0331,256.8597,256.8597,1400.0
2019-09-18 11:25:00,266.66,266.71,266.3,266.37,8577.0,256.7827,256.8308,256.436,256.5034,8577.0
2019-09-18 11:30:00,266.3,266.5,266.3,266.46,5162.0,256.436,256.6286,256.436,256.5901,5162.0
2019-09-18 11:35:00,266.49,266.56,265.97,266.3,15150.0,256.619,256.6864,256.1182,256.436,15150.0
2019-09-18 11:40:00,266.41,266.54,266.41,266.5,1133.0,256.5419,256.6671,256.5419,256.6286,1133.0
2019-09-18 11:45:00,266.43,267.24,266.43,267.16,3800.0,256.5612,257.3412,256.5612,257.2642,3800.0
2019-09-18 11:50:00,267.24,267.24,267.03,267.05,1648.0,257.3412,257.3412,257.139,257.1582,1648.0
2019-09-18 11:55:00,266.93,267.03,266.67,266.67,1241.0,257.0427,257.139,256.7923,256.7923,1241.0
2019-09-18 12:00:00,266.8,266.89,266.52,266.52,3773.0,256.9175,257.0042,256.6479,256.6479,3773.0
2019-09-18 12:05:00,266.44,266.71,266.44,266.66,2300.0,256.5708,256.8308,256.5708,256.7827,2300.0
2019-09-18 12:10:00,266.64,266.83,266.61,266.83,4265.0,256.7634,256.9464,256.7345,256.9464,4265.0
2019-09-18 12:15:00,266.93,266.95,266.79,266.81,1100.0,257.0427,257.0619,256.9079,256.9271,1100.0
2019-09-18 12:20:00,266.89,266.97,266.78,266.85,5200.0,257.0042,257.0812,256.8982,256.9656,5200.0
2019-09-18 12:25:00,266.84,266.93,266.56,266.59,8568.0,256.956,257.0427,256.6864,256.7153,8568.0
2019-09-18 12:30:00,266.53,266.85,266.31,266.8,4068.0,256.6575,256.9656,256.4457,256.9175,4068.0
2019-09-18 12:35:00,266.75,266.76,266.56,266.66,3390.0,256.8694,256.879,256.6864,256.7827,3390.0
2019-09-18 12:40:00,266.66,266.66,266.46,266.57,3085.0,256.7827,256.7827,256.5901,256.696,3085.0
2019-09-18 12:45:00,266.54,266.83,266.54,266.69,900.0,256.6671,256.9464,256.6671,256.8116,900.0
2019-09-18 12:50:00,266.74,266.87,266.73,266.74,500.0,256.8597,256.9849,256.8501,256.8597,500.0
2019-09-18 12:55:00,266.66,266.72,266.52,266.52,3265.0,256.7827,256.8405,256.6479,256.6479,3265.0
2019-09-18 13:00:00,266.55,266.56,266.29,266.29,3900.0,256.6768,256.6864,256.4264,256.4264,3900.0
2019-09-18 13:05:00,266.17,266.22,266.11,266.12,2778.0,256.3108,256.359,256.2531,256.2627,2778.0
2019-09-18 13:10:00,266.08,266.08,265.77,265.94,2357.0,256.2242,256.2242,255.9257,256.0894,2357.0
2019-09-18 13:15:00,265.96,266.08,265.96,265.97,600.0,256.1086,256.2242,256.1086,256.1182,600.0
2019-09-18 13:20:00,266.05,266.09,265.89,265.89,4120.0,256.1953,256.2338,256.0412,256.0412,4120.0
2019-09-18 13:25:00,265.86,265.86,265.44,265.53,2910.0,256.0123,256.0123,255.6079,255.6945,2910.0
2019-09-18 13:30:00,265.45,265.8,265.45,265.8,1400.0,255.6175,255.9545,255.6175,255.9545,1400.0
2019-09-18 13:35:00,265.78,266.1,265.58,266.1,1300.0,255.9353,256.2434,255.7427,256.2434,1300.0
2019-09-18 13:40:00,266.06,266.34,266.06,266.28,1788.0,256.2049,256.4745,256.2049,256.4168,1788.0
2019-09-18 13:45:00,266.32,266.33,266.22,266.22,1880.0,256.4553,256.4649,256.359,256.359,1880.0
2019-09-18 13:50:00,266.36,266.71,266.36,266.7,3775.0,256.4938,256.8308,256.4938,256.8212,3775.0
2019-09-18 13:55:00,266.75,267.09,266.67,267.09,958.0,256.8694,257.1968,256.7923,257.1968,958.0
2019-09-18 14:00:00,267.44,267.44,265.87,266.31,4804.0,257.5338,257.5338,256.0219,256.4457,4804.0
2019-09-18 14:05:00,266.47,266.88,265.87,266.04,6611.0,256.5997,256.9945,256.0219,256.1857,6611.0
2019-09-18 14:10:00,265.92,265.92,264.85,264.85,4000.0,256.0701,256.0701,255.0397,255.0397,4000.0
2019-09-18 14:15:00,264.86,265.33,264.49,264.68,5700.0,255.0494,255.502,254.6931,254.876,5700.0
2019-09-18 14:20:00,264.64,264.88,264.24,264.31,12886.0,254.8375,255.0686,254.4523,254.5197,12886.0
2019-09-18 14:25:00,264.3,264.91,264.15,264.47,12378.0,254.5101,255.0975,254.3657,254.6738,12378.0
2019-09-18 14:30:00,264.62,264.91,264.37,264.91,2140.0,254.8183,255.0975,254.5775,255.0975,2140.0
2019-09-18 14:35:00,264.94,264.94,264.46,264.59,2515.0,255.1264,255.1264,254.6642,254.7894,2515.0
2019-09-18 14:40:00,264.56,264.93,264.5,264.75,3351.0,254.7605,255.1168,254.7027,254.9434,3351.0
2019-09-18 14:45:00,264.72,264.75,263.82,264.15,5938.0,254.9145,254.9434,254.0479,254.3657,5938.0
2019-09-18 14:50:00,264.87,265.23,264.82,264.87,12013.0,255.059,255.4057,255.0108,255.059,12013.0
2019-09-18 14:55:00,264.85,264.95,264.7,264.7,6095.0,255.0397,255.136,254.8953,254.8953,6095.0
2019-09-18 15:00:00,264.7,265.14,264.57,265.08,9624.0,254.8953,255.319,254.7701,255.2612,9624.0
2019-09-18 15:05:00,265.07,265.63,265.03,265.61,2225.0,255.2516,255.7908,255.2131,255.7716,2225.0
2019-09-18 15:10:00,265.64,266.1,265.64,265.92,3900.0,255.8005,256.2434,255.8005,256.0701,3900.0
2019-09-18 15:15:00,265.99,266.47,265.91,266.4,5055.0,256.1375,256.5997,256.0605,256.5323,5055.0
2019-09-18 15:20:00,266.42,266.61,266.2,266.43,3236.0,256.5516,256.7345,256.3397,256.5612,3236.0
2019-09-18 15:25:00,266.55,266.96,266.55,266.93,4213.0,256.6768,257.0716,256.6768,257.0427,4213.0
2019-09-18 15:30:00,266.97,267.96,266.9,267.84,11426.0,257.0812,258.0345,257.0138,257.919,11426.0
2019-09-18 15:35:00,267.97,268.11,267.83,268.1,4810.0,258.0442,258.179,257.9093,258.1693,4810.0
2019-09-18 15:40:00,268.19,268.34,267.95,268.34,6887.0,258.256,258.4005,258.0249,258.4005,6887.0
2019-09-18 15:45:00,268.43,268.59,268.03,268.24,8674.0,258.4871,258.6412,258.1019,258.3042,8674.0
2019-09-18 15:50:00,268.2,268.2,267.9,267.94,10346.0,258.2656,258.2656,257.9768,258.0153,10346.0
2019-09-18 15:55:00,268.03,268.36,268.02,268.26,23481.0,258.1019,258.4197,258.0923,258.3234,23481.0
2019-09-19 09:30:00,268.89,270.59,268.61,269.95,22649.0,258.9301,260.5671,258.6605,259.9508,22649.0
2019-09-19 09:35:00,269.66,270.55,269.66,269.98,13623.0,259.6716,260.5286,259.6716,259.9797,13623.0
2019-09-19 09:40:00,269.86,271.35,269.79,271.26,11915.0,259.8642,261.299,259.7967,261.2123,11915.0
2019-09-19 09:45:00,271.34,271.34,270.1,270.95,15546.0,261.2893,261.2893,260.0953,260.9138,15546.0
2019-09-19 09:50:00,271.0,271.57,270.89,271.19,9303.0,260.9619,261.5108,260.856,261.1449,9303.0
2019-09-19 09:55:00,271.19,272.01,271.1,271.14,21304.0,261.1449,261.9345,261.0582,261.0967,21304.0
2019-09-19 10:00:00,271.26,271.98,271.07,271.84,5644.0,261.2123,261.9056,261.0293,261.7708,5644.0
2019-09-19 10:05:00,271.9,272.14,271.02,271.02,5416.0,261.8286,262.0597,260.9812,260.9812,5416.0
2019-09-19 10:10:00,271.14,271.26,270.52,271.2,10594.0,261.0967,261.2123,260.4997,261.1545,10594.0
2019-09-19 10:15:00,271.26,271.52,271.18,271.36,6110.0,261.2123,261.4627,261.1353,261.3086,6110.0
2019-09-19 10:20:00,271.38,271.77,271.19,271.19,12212.0,261.3279,261.7034,261.1449,261.1449,12212.0
2019-09-19 10:25:00,271.19,271.39,270.74,271.39,10992.0,261.1449,261.3375,260.7116,261.3375,10992.0
2019-09-19 10:30:00,271.36,272.42,271.36,272.14,10232.0,261.3086,262.3293,261.3086,262.0597,10232.0
2019-09-19 10:35:00,272.18,272.19,271.64,271.66,4353.0,262.0982,262.1079,261.5782,261.5975,4353.0
2019-09-19 10:40:00,271.75,272.07,271.71,272.01,5000.0,261.6841,261.9923,261.6456,261.9345,5000.0
2019-09-19 10:45:00,272.05,272.12,271.47,271.58,4691.0,261.973,262.0404,261.4145,261.5204,4691.0
2019-09-19 10:50:00,271.7,271.7,271.2,271.51,4879.0,261.636,261.636,261.1545,261.453,4879.0
2019-09-19 10:55:00,271.51,271.55,271.27,271.36,1400.0,261.453,261.4916,261.2219,261.3086,1400.0
2019-09-19 11:00:00,271.3,271.31,271.08,271.14,3081.0,261.2508,261.2604,261.039,261.0967,3081.0
2019-09-19 11:05:00,271.2,271.25,270.95,271.05,4518.0,261.1545,261.2027,260.9138,261.0101,4518.0
2019-09-19 11:10:00,270.93,271.11,270.66,271.06,3267.0,260.8945,261.0679,260.6345,261.0197,3267.0
2019-09-19 11:15:00,271.03,271.2,270.91,271.2,8118.0,260.9908,261.1545,260.8753,261.1545,8118.0
2019-09-19 11:20:00,271.23,271.23,270.55,270.84,10372.0,261.1834,261.1834,260.5286,260.8079,10372.0
2019-09-19 11:25:00,270.82,271.16,270.73,271.09,3400.0,260.7886,261.116,260.7019,261.0486,3400.0
2019-09-19 11:30:00,271.1,271.18,270.92,270.95,10959.0,261.0582,261.1353,260.8849,260.9138,10959.0
2019-09-19 11:35:00,270.95,271.0,270.51,270.61,7512.0,260.9138,260.9619,260.4901,260.5864,7512.0
2019-09-19 11:40:00,270.55,270.6,270.27,270.29,5369.0,260.5286,260.5767,260.259,260.2782,5369.0
2019-09-19 11:45:00,270.28,270.49,270.28,270.34,1750.0,260.2686,260.4708,260.2686,260.3264,1750.0
2019-09-19 11:50:00,270.25,270.3,270.14,270.3,700.0,260.2397,260.2879,260.1338,260.2879,700.0
2019-09-19 11:55:00,270.2,270.6,270.15,270.46,2480.0,260.1916,260.5767,260.1434,260.4419,2480.0
2019-09-19 12:00:00,270.51,270.67,270.51,270.62,3513.0,260.4901,260.6442,260.4901,260.596,3513.0
2019-09-19 12:05:00,270.67,270.79,270.54,270.79,4948.0,260.6442,260.7597,260.519,260.7597,4948.0
2019-09-19 12:10:00,270.85,271.05,270.76,270.84,5283.0,260.8175,261.0101,260.7308,260.8079,5283.0
2019-09-19 12:15:00,270.79,270.8,270.61,270.68,4893.0,260.7597,260.7693,260.5864,260.6538,4893.0
2019-09-19 12:20:00,270.67,270.82,270.19,270.27,7352.0,260.6442,260.7886,260.1819,260.259,7352.0
2019-09-19 12:25:00,270.31,270.31,269.17,269.17,3396.0,260.2975,260.2975,259.1997,259.1997,3396.0
2019-09-19 12:30:00,269.24,269.49,269.24,269.4,2761.0,259.2671,259.5079,259.2671,259.4212,2761.0
2019-09-19 12:35:00,269.42,269.83,269.16,269.69,2203.0,259.4405,259.8353,259.1901,259.7005,2203.0
2019-09-19 12:40:00,269.69,269.86,269.51,269.84,1550.0,259.7005,259.8642,259.5271,259.8449,1550.0
2019-09-19 12:45:00,269.89,269.92,269.89,269.92,300.0,259.893,259.9219,259.893,259.9219,300.0
2019-09-19 12:50:00,269.96,270.0,269.8,270.0,1727.0,259.9605,259.999,259.8064,259.999,1727.0
2019-09-19 12:55:00,270.1,270.26,269.95,269.95,1005.0,260.0953,260.2493,259.9508,259.9508,1005.0
2019-09-19 13:00:00,270.03,270.19,269.99,270.17,2321.0,260.0279,260.1819,259.9893,260.1627,2321.0
2019-09-19 13:05:00,270.27,270.27,269.75,269.75,2343.0,260.259,260.259,259.7582,259.7582,2343.0
2019-09-19 13:10:00,269.69,269.69,269.35,269.47,1600.0,259.7005,259.7005,259.373,259.4886,1600.0
2019-09-19 13:15:00,269.51,269.57,269.3,269.38,4962.0,259.5271,259.5849,259.3249,259.4019,4962.0
2019-09-19 13:20:00,269.38,269.65,269.37,269.64,1245.0,259.4019,259.6619,259.3923,259.6523,1245.0
2019-09-19 13:25:00,269.54,269.81,269.52,269.74,1525.0,259.556,259.816,259.5367,259.7486,1525.0
2019-09-19 13:30:00,269.57,269.57,269.07,269.51,2300.0,259.5849,259.5849,259.1034,259.5271,2300.0
2019-09-19 13:35:00,269.25,269.48,269.23,269.34,1400.0,259.2768,259.4982,259.2575,259.3634,1400.0
2019-09-19 13:40:00,269.34,269.39,269.0,269.31,3289.0,259.3634,259.4116,259.036,259.3345,3289.0
2019-09-19 13:45:00,269.4,269.53,269.38,269.53,900.0,259.4212,259.5464,259.4019,259.5464,900.0
2019-09-19 13:50:00,269.47,269.68,269.45,269.68,2112.0,259.4886,259.6908,259.4693,259.6908,2112.0
2019-09-19 13:55:00,269.67,269.67,269.44,269.47,3358.0,259.6812,259.6812,259.4597,259.4886,3358.0
2019-09-19 14:00:00,269.46,269.46,269.12,269.18,5227.0,259.479,259.479,259.1516,259.2093,5227.0
2019-09-19 14:05:00,269.19,269.64,269.19,269.6,5697.0,259.219,259.6523,259.219,259.6138,5697.0
2019-09-19 14:10:00,269.56,270.02,269.55,270.0,2005.0,259.5753,260.0182,259.5656,259.999,2005.0
2019-09-19 14:15:00,269.94,270.27,269.94,270.04,2593.0,259.9412,260.259,259.9412,260.0375,2593.0
2019-09-19 14:20:00,270.13,270.5,270.13,270.5,14440.0,260.1242,260.4804,260.1242,260.4804,14440.0
2019-09-19 14:25:00,270.46,270.46,270.06,270.23,5434.0,260.4419,260.4419,260.0567,260.2205,5434.0
2019-09-19 14:30:00,270.23,270.24,269.8,269.87,1150.0,260.2205,260.2301,259.8064,259.8738,1150.0
2019-09-19 14:35:00,270.02,270.03,269.7,269.94,5795.0,260.0182,260.0279,259.7101,259.9412,5795.0
2019-09-19 14:40:00,269.97,270.14,269.88,270.06,11651.0,259.9701,260.1338,259.8834,260.0567,11651.0
2019-09-19 14:45:00,270.0,270.2,269.8,270.2,2000.0,259.999,260.1916,259.8064,260.1916,2000.0
2019-09-19 14:50:00,270.16,270.29,270.11,270.12,4114.0,260.153,260.2782,260.1049,260.1145,4114.0
2019-09-19 14:55:00,270.05,270.17,269.98,270.15,2100.0,260.0471,260.1627,259.9797,260.1434,2100.0
2019-09-19 15:00:00,270.08,270.21,270.04,270.14,4927.0,260.076,260.2012,260.0375,260.1338,4927.0
2019-09-19 15:05:00,270.04,270.08,269.77,269.91,6070.0,260.0375,260.076,259.7775,259.9123,6070.0
2019-09-19 15:10:00,269.94,270.05,269.81,270.04,2527.0,259.9412,260.0471,259.816,260.0375,2527.0
2019-09-19 15:15:00,269.98,270.11,269.92,270.03,3419.0,259.9797,260.1049,259.9219,260.0279,3419.0
2019-09-19 15:20:00,270.04,270.1,269.92,270.04,9825.0,260.0375,260.0953,259.9219,260.0375,9825.0
2019-09-19 15:25:00,270.0,270.13,270.0,270.06,7165.0,259.999,260.1242,259.999,260.0567,7165.0
2019-09-19 15:30:00,270.05,270.08,269.37,269.39,11833.0,260.0471,260.076,259.3923,259.4116,11833.0
2019-09-19 15:35:00,269.23,269.84,269.16,269.81,11195.0,259.2575,259.8449,259.1901,259.816,11195.0
2019-09-19 15:40:00,269.84,270.05,269.81,270.04,12220.0,259.8449,260.0471,259.816,260.0375,12220.0
2019-09-19 15:45:00,269.99,270.09,269.88,269.95,11948.0,259.9893,260.0856,259.8834,259.9508,11948.0
2019-09-19 15:50:00,270.02,270.02,269.74,269.92,17599.0,260.0182,260.0182,259.7486,259.9219,17599.0
2019-09-19 15:55:00,269.96,270.41,269.91,270.02,48017.0,259.9605,260.3938,259.9123,260.0182,48017.0
2019-09-20 09:30:00,269.7,269.98,267.55,269.47,336023.0,259.7101,259.9797,257.6397,259.4886,336023.0
2019-09-20 09:35:00,269.48,271.82,269.04,271.67,11980.0,259.4982,261.7516,259.0745,261.6071,11980.0
2019-09-20 09:40:00,271.62,272.48,271.22,272.48,19841.0,261.559,262.3871,261.1738,262.3871,19841.0
2019-09-20 09:45:00,272.44,272.91,272.37,272.7,13528.0,262.3486,262.8012,262.2812,262.599,13528.0
2019-09-20 09:50:00,272.6,272.85,272.57,272.77,9900.0,262.5027,262.7434,262.4738,262.6664,9900.0
2019-09-20 09:55:00,272.77,272.8,271.24,271.24,6694.0,262.6664,262.6953,261.193,261.193,6694.0
2019-09-20 10:00:00,271.47,272.26,271.35,272.26,5665.0,261.4145,262.1753,261.299,262.1753,5665.0
2019-09-20 10:05:00,272.04,272.28,271.85,272.28,3900.0,261.9634,262.1945,261.7804,262.1945,3900.0
2019-09-20 10:10:00,272.18,272.51,272.02,272.02,3690.0,262.0982,262.416,261.9441,261.9441,3690.0
2019-09-20 10:15:00,271.99,272.38,271.9,272.14,5300.0,261.9153,262.2908,261.8286,262.0597,5300.0
2019-09-20 10:20:00,272.3,272.39,271.4,271.56,7350.0,262.2138,262.3004,261.3471,261.5012,7350.0
2019-09-20 10:25:00,271.5,271.5,271.14,271.24,1238.0,261.4434,261.4434,261.0967,261.193,1238.0
2019-09-20 10:30:00,271.25,271.25,270.72,270.82,5227.0,261.2027,261.2027,260.6923,260.7886,5227.0
2019-09-20 10:35:00,270.81,270.81,270.41,270.51,4505.0,260.779,260.779,260.3938,260.4901,4505.0
2019-09-20 10:40:00,270.4,270.45,270.22,270.33,4120.0,260.3842,260.4323,260.2108,260.3167,4120.0
2019-09-20 10:45:00,270.36,270.59,270.29,270.48,3800.0,260.3456,260.5671,260.2782,260.4612,3800.0
2019-09-20 10:50:00,270.38,270.48,270.15,270.25,2194.0,260.3649,260.4612,260.1434,260.2397,2194.0
2019-09-20 10:55:00,270.25,270.6,270.15,270.25,7733.0,260.2397,260.5767,260.1434,260.2397,7733.0
2019-09-20 11:00:00,270.26,270.26,270.02,270.11,709.0,260.2493,260.2493,260.0182,260.1049,709.0
2019-09-20 11:05:00,270.0,270.27,269.99,270.25,2107.0,259.999,260.259,259.9893,260.2397,2107.0
2019-09-20 11:10:00,270.26,270.32,270.08,270.21,7019.0,260.2493,260.3071,260.076,260.2012,7019.0
2019-09-20 11:15:00,270.19,270.2,269.39,269.52,12409.0,260.1819,260.1916,259.4116,259.5367,12409.0
2019-09-20 11:20:00,269.52,269.53,269.3,269.33,3289.0,259.5367,259.5464,259.3249,259.3538,3289.0
2019-09-20 11:25:00,269.29,269.39,269.0,269.36,2700.0,259.3153,259.4116,259.036,259.3827,2700.0
2019-09-20 11:30:00,269.41,269.61,269.33,269.56,4111.0,259.4308,259.6234,259.3538,259.5753,4111.0
2019-09-20 11:35:00,269.56,269.56,268.88,268.88,4304.0,259.5753,259.5753,258.9205,258.9205,4304.0
2019-09-20 11:40:00,268.94,269.02,268.5,268.8,3102.0,258.9782,259.0553,258.5545,258.8434,3102.0
2019-09-20 11:45:00,268.82,269.36,268.82,269.36,3242.0,258.8627,259.3827,258.8627,259.3827,3242.0
2019-09-20 11:50:00,269.26,269.31,269.05,269.15,2631.0,259.2864,259.3345,259.0842,259.1805,2631.0
2019-09-20 11:55:00,269.39,269.54,269.3,269.4,2866.0,259.4116,259.556,259.3249,259.4212,2866.0
2019-09-20 12:00:00,269.41,269.5,269.39,269.41,3701.0,259.4308,259.5175,259.4116,259.4308,3701.0
2019-09-20 12:05:00,269.39,269.4,269.2,269.4,1700.0,259.4116,259.4212,259.2286,259.4212,1700.0
2019-09-20 12:10:00,269.43,269.8,269.43,269.68,4690.0,259.4501,259.8064,259.4501,259.6908,4690.0
2019-09-20 12:15:00,269.73,269.79,269.53,269.75,5330.0,259.739,259.7967,259.5464,259.7582,5330.0
2019-09-20 12:20:00,269.71,269.78,269.57,269.72,2990.0,259.7197,259.7871,259.5849,259.7293,2990.0
2019-09-20 12:25:00,269.68,269.79,269.5,269.61,2400.0,259.6908,259.7967,259.5175,259.6234,2400.0
2019-09-20 12:30:00,269.54,269.54,269.21,269.29,2397.0,259.556,259.556,259.2382,259.3153,2397.0
2019-09-20 12:35:00,269.27,269.28,268.84,269.04,4004.0,259.296,259.3056,258.8819,259.0745,4004.0
2019-09-20 12:40:00,268.97,268.97,268.52,268.8,2329.0,259.0071,259.0071,258.5738,258.8434,2329.0
2019-09-20 12:45:00,268.84,269.14,268.84,269.14,1416.0,258.8819,259.1708,258.8819,259.1708,1416.0
2019-09-20 12:50:00,269.07,269.45,269.07,269.45,2723.0,259.1034,259.4693,259.1034,259.4693,2723.0
2019-09-20 12:55:00,269.54,269.91,269.54,269.91,1325.0,259.556,259.9123,259.556,259.9123,1325.0
2019-09-20 13:00:00,269.9,269.9,269.72,269.76,1500.0,259.9027,259.9027,259.7293,259.7679,1500.0
2019-09-20 13:05:00,269.82,270.0,269.82,269.9,1600.0,259.8256,259.999,259.8256,259.9027,1600.0
2019-09-20 13:10:00,269.81,269.89,267.96,268.09,7660.0,259.816,259.893,258.0345,258.1597,7660.0
2019-09-20 13:15:00,267.94,268.76,267.46,268.53,8100.0,258.0153,258.8049,257.5531,258.5834,8100.0
2019-09-20 13:20:00,268.48,268.69,268.11,268.43,2865.0,258.5353,258.7375,258.179,258.4871,2865.0
2019-09-20 13:25:00,268.48,268.82,268.45,268.82,2370.0,258.5353,258.8627,258.5064,258.8627,2370.0
2019-09-20 13:30:00,268.92,268.92,268.38,268.38,4132.0,258.959,258.959,258.439,258.439,4132.0
2019-09-20 13:35:00,268.41,268.66,268.41,268.51,2400.0,258.4679,258.7086,258.4679,258.5642,2400.0
2019-09-20 13:40:00,268.53,268.63,268.35,268.43,5278.0,258.5834,258.6797,258.4101,258.4871,5278.0
2019-09-20 13:45:00,268.53,268.53,267.82,267.87,3867.0,258.5834,258.5834,257.8997,257.9479,3867.0
2019-09-20 13:50:00,267.78,267.99,267.78,267.99,2350.0,257.8612,258.0634,257.8612,258.0634,2350.0
2019-09-20 13:55:00,267.93,268.77,267.93,268.66,3545.0,258.0056,258.8145,258.0056,258.7086,3545.0
2019-09-20 14:00:00,269.14,269.27,268.96,268.97,2952.0,259.1708,259.296,258.9975,259.0071,2952.0
2019-09-20 14:05:00,269.04,269.14,268.54,268.82,2935.0,259.0745,259.1708,258.593,258.8627,2935.0
2019-09-20 14:10:00,268.84,268.98,268.71,268.71,3636.0,258.8819,259.0168,258.7568,258.7568,3636.0
2019-09-20 14:15:00,268.7,269.15,268.7,268.87,3178.0,258.7471,259.1805,258.7471,258.9108,3178.0
2019-09-20 14:20:00,268.91,269.23,268.9,269.23,3578.0,258.9493,259.2575,258.9397,259.2575,3578.0
2019-09-20 14:25:00,269.39,269.57,269.22,269.52,2616.0,259.4116,259.5849,259.2479,259.5367,2616.0
2019-09-20 14:30:00,269.61,269.92,269.57,269.9,1811.0,259.6234,259.9219,259.5849,259.9027,1811.0
2019-09-20 14:35:00,269.82,270.04,269.82,270.04,800.0,259.8256,260.0375,259.8256,260.0375,800.0
2019-09-20 14:40:00,269.97,270.01,269.81,269.9,3561.0,259.9701,260.0086,259.816,259.9027,3561.0
2019-09-20 14:45:00,269.85,269.95,269.85,269.88,808.0,259.8545,259.9508,259.8545,259.8834,808.0
2019-09-20 14:50:00,269.82,269.83,269.62,269.64,1900.0,259.8256,259.8353,259.633,259.6523,1900.0
2019-09-20 14:55:00,269.68,269.72,269.54,269.56,1700.0,259.6908,259.7293,259.556,259.5753,1700.0
2019-09-20 15:00:00,269.71,269.73,269.56,269.56,2600.0,259.7197,259.739,259.5753,259.5753,2600.0
2019-09-20 15:05:00,269.6,269.72,269.52,269.61,1600.0,259.6138,259.7293,259.5367,259.6234,1600.0
2019-09-20 15:10:00,269.66,269.89,269.6,269.89,2500.0,259.6716,259.893,259.6138,259.893,2500.0
2019-09-20 15:15:00,269.9,270.26,269.89,269.99,10245.0,259.9027,260.2493,259.893,259.9893,10245.0
2019-09-20 15:20:00,270.0,270.08,269.89,269.95,6550.0,259.999,260.076,259.893,259.9508,6550.0
2019-09-20 15:25:00,269.93,269.98,269.81,269.96,6672.0,259.9316,259.9797,259.816,259.9605,6672.0
2019-09-20 15:30:00,269.97,270.01,269.77,269.77,7786.0,259.9701,260.0086,259.7775,259.7775,7786.0
2019-09-20 15:35:00,269.79,269.83,269.43,269.54,7964.0,259.7967,259.8353,259.4501,259.556,7964.0
2019-09-20 15:40:00,269.57,269.77,269.47,269.47,5680.0,259.5849,259.7775,259.4886,259.4886,5680.0
2019-09-20 15:45:00,269.42,269.47,268.9,268.98,7480.0,259.4405,259.4886,258.9397,259.0168,7480.0
2019-09-20 15:50:00,268.9,269.32,268.9,269.12,14950.0,258.9397,259.3442,258.9397,259.1516,14950.0
2019-09-20 15:55:00,269.09,269.94,269.09,269.17,75285.0,259.1227,259.9412,259.1227,259.1997,75285.0
2019-09-23 09:30:00,269.55,269.85,268.24,268.25,14794.0,259.5656,259.8545,258.3042,258.3138,14794.0
2019-09-23 09:35:00,268.25,269.86,268.21,269.73,8085.0,258.3138,259.8642,258.2753,259.739,8085.0
2019-09-23 09:40:00,269.63,269.96,269.46,269.93,3188.0,259.6427,259.9605,259.479,259.9316,3188.0
2019-09-23 09:45:00,269.68,270.12,269.68,270.11,4023.0,259.6908,260.1145,259.6908,260.1049,4023.0
2019-09-23 09:50:00,270.22,270.56,269.95,270.12,6104.0,260.2108,260.5382,259.9508,260.1145,6104.0
2019-09-23 09:55:00,270.08,270.26,269.72,269.74,4714.0,260.076,260.2493,259.7293,259.7486,4714.0
2019-09-23 10:00:00,269.85,270.24,269.51,269.88,3448.0,259.8545,260.2301,259.5271,259.8834,3448.0
2019-09-23 10:05:00,269.94,270.03,269.37,269.37,4355.0,259.9412,260.0279,259.3923,259.3923,4355.0
2019-09-23 10:10:00,269.29,269.55,269.0,269.55,4573.0,259.3153,259.5656,259.036,259.5656,4573.0
2019-09-23 10:15:00,269.53,270.04,269.48,269.94,2800.0,259.5464,260.0375,259.4982,259.9412,2800.0
2019-09-23 10:20:00,269.88,270.77,269.79,270.51,4294.0,259.8834,260.7404,259.7967,260.4901,4294.0
2019-09-23 10:25:00,270.56,270.68,270.42,270.68,2141.0,260.5382,260.6538,260.4034,260.6538,2141.0
2019-09-23 10:30:00,270.72,270.99,270.7,270.85,3901.0,260.6923,260.9523,260.673,260.8175,3901.0
2019-09-23 10:35:00,270.82,270.93,270.6,270.6,1205.0,260.7886,260.8945,260.5767,260.5767,1205.0
2019-09-23 10:40:00,270.57,270.59,270.31,270.31,3680.0,260.5479,260.5671,260.2975,260.2975,3680.0
2019-09-23 10:45:00,270.18,270.32,269.86,270.2,4088.0,260.1723,260.3071,259.8642,260.1916,4088.0
2019-09-23 10:50:00,270.3,270.34,269.27,269.27,3614.0,260.2879,260.3264,259.296,259.296,3614.0
2019-09-23 10:55:00,269.42,269.57,269.25,269.56,5686.0,259.4405,259.5849,259.2768,259.5753,5686.0
2019-09-23 11:00:00,269.76,269.92,269.66,269.9,3694.0,259.7679,259.9219,259.6716,259.9027,3694.0
2019-09-23 11:05:00,269.63,269.63,269.27,269.36,2940.0,259.6427,259.6427,259.296,259.3827,2940.0
2019-09-23 11:10:00,269.13,269.21,268.9,268.9,5741.0,259.1612,259.2382,258.9397,258.9397,5741.0
2019-09-23 11:15:00,269.01,269.32,269.01,269.22,5733.0,259.0456,259.3442,259.0456,259.2479,5733.0
2019-09-23 11:20:00,269.12,269.47,269.08,269.45,2650.0,259.1516,259.4886,259.113,259.4693,2650.0
2019-09-23 11:25:00,269.49,269.7,269.37,269.48,9328.0,259.5079,259.7101,259.3923,259.4982,9328.0
2019-09-23 11:30:00,269.43,269.84,269.43,269.78,2550.0,259.4501,259.8449,259.4501,259.7871,2550.0
2019-09-23 11:35:00,269.83,270.04,269.78,269.78,1600.0,259.8353,260.0375,259.7871,259.7871,1600.0
2019-09-23 11:40:00,269.85,270.12,269.78,270.05,2575.0,259.8545,260.1145,259.7871,260.0471,2575.0
2019-09-23 11:45:00,270.01,270.05,269.79,269.79,1844.0,260.0086,260.0471,259.7967,259.7967,1844.0
2019-09-23 11:50:00,269.96,269.96,269.78,269.79,715.0,259.9605,259.9605,259.7871,259.7967,715.0
2019-09-23 11:55:00,269.78,269.94,269.78,269.92,4507.0,259.7871,259.9412,259.7871,259.9219,4507.0
2019-09-23 12:00:00,269.79,269.91,269.74,269.76,5694.0,259.7967,259.9123,259.7486,259.7679,5694.0
2019-09-23 12:05:00,269.87,270.39,269.82,270.37,3472.0,259.8738,260.3745,259.8256,260.3553,3472.0
2019-09-23 12:10:00,270.45,270.64,270.45,270.64,707.0,260.4323,260.6153,260.4323,260.6153,707.0
2019-09-23 12:15:00,270.6,270.67,270.5,270.61,935.0,260.5767,260.6442,260.4804,260.5864,935.0
2019-09-23 12:20:00,270.61,270.72,270.55,270.7,3459.0,260.5864,260.6923,260.5286,260.673,3459.0
2019-09-23 12:25:00,270.73,270.87,270.61,270.61,994.0,260.7019,260.8367,260.5864,260.5864,994.0
2019-09-23 12:30:00,270.66,270.8,270.58,270.58,2097.0,260.6345,260.7693,260.5575,260.5575,2097.0
2019-09-23 12:35:00,270.55,270.75,270.55,270.68,3905.0,260.5286,260.7212,260.5286,260.6538,3905.0
2019-09-23 12:40:00,270.68,270.87,270.64,270.8,3450.0,260.6538,260.8367,260.6153,260.7693,3450.0
2019-09-23 12:45:00,270.87,270.93,270.83,270.83,1121.0,260.8367,260.8945,260.7982,260.7982,1121.0
2019-09-23 12:50:00,270.82,270.91,270.75,270.81,1379.0,260.7886,260.8753,260.7212,260.779,1379.0
2019-09-23 12:55:00,270.75,270.77,270.31,270.39,1900.0,260.7212,260.7404,260.2975,260.3745,1900.0
2019-09-23 13:00:00,270.41,270.61,270.41,270.53,2631.0,260.3938,260.5864,260.3938,260.5093,2631.0
2019-09-23 13:05:00,270.52,270.52,270.3,270.4,1343.0,260.4997,260.4997,260.2879,260.3842,1343.0
2019-09-23 13:10:00,270.43,270.47,270.36,270.43,1113.0,260.413,260.4516,260.3456,260.413,1113.0
2019-09-23 13:15:00,270.38,270.51,270.16,270.3,5718.0,260.3649,260.4901,260.153,260.2879,5718.0
2019-09-23 13:20:00,270.29,270.39,270.23,270.36,1053.0,260.2782,260.3745,260.2205,260.3456,1053.0
2019-09-23 13:25:00,270.35,270.39,270.21,270.35,2268.0,260.336,260.3745,260.2012,260.336,2268.0
2019-09-23 13:30:00,270.37,270.43,270.19,270.22,5223.0,260.3553,260.413,260.1819,260.2108,5223.0
2019-09-23 13:35:00,270.21,270.34,269.84,269.84,3500.0,260.2012,260.3264,259.8449,259.8449,3500.0
2019-09-23 13:40:00,269.91,270.25,269.87,270.17,4280.0,259.9123,260.2397,259.8738,260.1627,4280.0
2019-09-23 13:45:00,270.17,270.42,270.17,270.35,2102.0,260.1627,260.4034,260.1627,260.336,2102.0
2019-09-23 13:50:00,270.24,270.35,270.19,270.22,3375.0,260.2301,260.336,260.1819,260.2108,3375.0
2019-09-23 13:55:00,270.29,270.31,270.02,270.18,3394.0,260.2782,260.2975,260.0182,260.1723,3394.0
2019-09-23 14:00:00,270.18,270.27,270.13,270.2,2294.0,260.1723,260.259,260.1242,260.1916,2294.0
2019-09-23 14:05:00,270.16,270.33,270.16,270.29,3700.0,260.153,260.3167,260.153,260.2782,3700.0
2019-09-23 14:10:00,270.17,270.2,270.04,270.12,4770.0,260.1627,260.1916,260.0375,260.1145,4770.0
2019-09-23 14:15:00,270.12,270.17,269.86,270.0,5519.0,260.1145,260.1627,259.8642,259.999,5519.0
2019-09-23 14:20:00,269.96,269.96,269.75,269.96,3200.0,259.9605,259.9605,259.7582,259.9605,3200.0
2019-09-23 14:25:00,269.9,269.95,269.66,269.84,6270.0,259.9027,259.9508,259.6716,259.8449,6270.0
2019-09-23 14:30:00,269.9,269.9,269.38,269.48,12847.0,259.9027,259.9027,259.4019,259.4982,12847.0
2019-09-23 14:35:00,269.47,269.52,269.24,269.36,5410.0,259.4886,259.5367,259.2671,259.3827,5410.0
2019-09-23 14:40:00,269.36,269.38,269.15,269.17,10863.0,259.3827,259.4019,259.1805,259.1997,10863.0
2019-09-23 14:45:00,269.24,269.38,269.23,269.35,2848.0,259.2671,259.4019,259.2575,259.373,2848.0
2019-09-23 14:50:00,269.37,269.5,269.29,269.35,3690.0,259.3923,259.5175,259.3153,259.373,3690.0
2019-09-23 14:55:00,269.39,269.39,269.15,269.19,6455.0,259.4116,259.4116,259.1805,259.219,6455.0
2019-09-23 15:00:00,269.24,269.35,269.16,269.18,7446.0,259.2671,259.373,259.1901,259.2093,7446.0
2019-09-23 15:05:00,269.11,269.37,269.11,269.31,14354.0,259.1419,259.3923,259.1419,259.3345,14354.0
2019-09-23 15:10:00,269.32,269.4,269.24,269.33,3619.0,259.3442,259.4212,259.2671,259.3538,3619.0
2019-09-23 15:15:00,269.32,269.4,269.14,269.38,8050.0,259.3442,259.4212,259.1708,259.4019,8050.0
2019-09-23 15:20:00,269.4,269.48,269.3,269.35,7914.0,259.4212,259.4982,259.3249,259.373,7914.0
2019-09-23 15:25:00,269.32,269.4,269.16,269.18,8919.0,259.3442,259.4212,259.1901,259.2093,8919.0
2019-09-23 15:30:00,269.18,269.18,268.89,268.99,8051.0,259.2093,259.2093,258.9301,259.0264,8051.0
2019-09-23 15:35:00,269.0,269.04,268.9,268.99,5002.0,259.036,259.0745,258.9397,259.0264,5002.0
2019-09-23 15:40:00,268.98,269.0,268.8,268.95,5315.0,259.0168,259.036,258.8434,258.9879,5315.0
2019-09-23 15:45:00,268.95,269.15,268.95,269.15,12709.0,258.9879,259.1805,258.9879,259.1805,12709.0
2019-09-23 15:50:00,269.15,269.7,269.09,269.6,29743.0,259.1805,259.7101,259.1227,259.6138,29743.0
2019-09-23 15:55:00,269.58,269.89,268.97,269.0,85400.0,259.5945,259.893,259.0071,259.036,85400.0
2019-09-24 09:30:00,270.76,271.52,269.51,270.72,23010.0,260.7308,261.4627,259.5271,260.6923,23010.0
2019-09-24 09:35:00,270.87,271.26,270.24,270.96,20375.0,260.8367,261.2123,260.2301,260.9234,20375.0
2019-09-24 09:40:00,270.88,271.18,270.61,270.73,16247.0,260.8464,261.1353,260.5864,260.7019,16247.0
2019-09-24 09:45:00,270.63,271.09,270.58,271.06,10941.0,260.6056,261.0486,260.5575,261.0197,10941.0
2019-09-24 09:50:00,271.15,271.46,270.71,271.46,6396.0,261.1064,261.4049,260.6827,261.4049,6396.0
2019-09-24 09:55:00,271.47,271.67,270.72,270.95,11056.0,261.4145,261.6071,260.6923,260.9138,11056.0
2019-09-24 10:00:00,270.77,271.09,270.56,270.98,6826.0,260.7404,261.0486,260.5382,260.9427,6826.0
2019-09-24 10:05:00,270.92,270.92,270.21,270.53,5524.0,260.8849,260.8849,260.2012,260.5093,5524.0
2019-09-24 10:10:00,270.57,270.64,270.2,270.2,7539.0,260.5479,260.6153,260.1916,260.1916,7539.0
2019-09-24 10:15:00,270.23,270.23,269.45,269.86,6470.0,260.2205,260.2205,259.4693,259.8642,6470.0
2019-09-24 10:20:00,269.82,270.13,269.31,269.59,8651.0,259.8256,260.1242,259.3345,259.6042,8651.0
2019-09-24 10:25:00,269.49,270.22,269.49,270.22,5894.0,259.5079,260.2108,259.5079,260.2108,5894.0
2019-09-24 10:30:00,270.13,270.2,269.78,269.89,12713.0,260.1242,260.1916,259.7871,259.893,12713.0
2019-09-24 10:35:00,269.81,269.96,269.65,269.75,2622.0,259.816,259.9605,259.6619,259.7582,2622.0
2019-09-24 10:40:00,269.87,269.87,269.41,269.45,3465.0,259.8738,259.8738,259.4308,259.4693,3465.0
2019-09-24 10:45:00,269.3,269.3,268.59,269.03,6792.0,259.3249,259.3249,258.6412,259.0649,6792.0
2019-09-24 10:50:00,269.1,269.41,269.1,269.23,3693.0,259.1323,259.4308,259.1323,259.2575,3693.0
2019-09-24 10:55:00,269.3,269.37,269.02,269.1,3164.0,259.3249,259.3923,259.0553,259.1323,3164.0
2019-09-24 11:00:00,269.15,269.15,268.71,268.71,5268.0,259.1805,259.1805,258.7568,258.7568,5268.0
2019-09-24 11:05:00,268.55,269.07,268.54,269.07,3121.0,258.6027,259.1034,258.593,259.1034,3121.0
2019-09-24 11:10:00,269.06,269.12,268.95,269.04,5870.0,259.0938,259.1516,258.9879,259.0745,5870.0
2019-09-24 11:15:00,269.09,269.09,268.58,268.63,5483.0,259.1227,259.1227,258.6316,258.6797,5483.0
2019-09-24 11:20:00,268.63,268.83,268.51,268.65,37340.0,258.6797,258.8723,258.5642,258.699,37340.0
2019-09-24 11:25:00,268.61,268.61,268.26,268.42,16213.0,258.6605,258.6605,258.3234,258.4775,16213.0
2019-09-24 11:30:00,268.47,268.47,267.67,267.73,4081.0,258.5256,258.5256,257.7553,257.8131,4081.0
2019-09-24 11:35:00,267.84,267.84,266.5,266.5,6999.0,257.919,257.919,256.6286,256.6286,6999.0
2019-09-24 11:40:00,266.52,266.63,265.69,265.69,10560.0,256.6479,256.7538,255.8486,255.8486,10560.0
2019-09-24 11:45:00,265.78,266.2,265.65,266.19,6900.0,255.9353,256.3397,255.8101,256.3301,6900.0
2019-09-24 11:50:00,266.19,267.04,266.13,266.81,8021.0,256.3301,257.1486,256.2723,256.9271,8021.0
2019-09-24 11:55:00,266.9,267.14,266.84,267.07,4998.0,257.0138,257.2449,256.956,257.1775,4998.0
2019-09-24 12:00:00,267.0,267.33,266.68,267.32,4349.0,257.1101,257.4279,256.8019,257.4182,4349.0
2019-09-24 12:05:00,267.39,267.65,267.33,267.65,2300.0,257.4856,257.736,257.4279,257.736,2300.0
2019-09-24 12:10:00,267.65,267.69,267.48,267.53,2437.0,257.736,257.7745,257.5723,257.6205,2437.0
2019-09-24 12:15:00,267.46,267.66,266.91,266.98,7844.0,257.5531,257.7456,257.0234,257.0908,7844.0
2019-09-24 12:20:00,266.78,266.83,264.89,265.36,7100.0,256.8982,256.9464,255.0782,255.5308,7100.0
2019-09-24 12:25:00,265.67,265.68,265.0,265.63,3520.0,255.8294,255.839,255.1842,255.7908,3520.0
2019-09-24 12:30:00,265.23,265.53,265.23,265.49,1342.0,255.4057,255.6945,255.4057,255.656,1342.0
2019-09-24 12:35:00,265.58,265.7,264.78,264.83,8540.0,255.7427,255.8582,254.9723,255.0205,8540.0
2019-09-24 12:40:00,264.99,265.14,264.51,265.03,4391.0,255.1745,255.319,254.7123,255.2131,4391.0
2019-09-24 12:45:00,265.2,265.45,264.94,265.45,1452.0,255.3768,255.6175,255.1264,255.6175,1452.0
2019-09-24 12:50:00,265.36,265.36,264.52,264.52,3507.0,255.5308,255.5308,254.722,254.722,3507.0
2019-09-24 12:55:00,264.76,264.78,264.45,264.56,4022.0,254.9531,254.9723,254.6545,254.7605,4022.0
2019-09-24 13:00:00,264.67,265.03,264.61,264.87,4306.0,254.8664,255.2131,254.8086,255.059,4306.0
2019-09-24 13:05:00,264.94,265.1,264.75,264.75,5194.0,255.1264,255.2805,254.9434,254.9434,5194.0
2019-09-24 13:10:00,264.71,264.76,264.21,264.6,4500.0,254.9049,254.9531,254.4234,254.799,4500.0
2019-09-24 13:15:00,264.56,264.76,264.33,264.59,3835.0,254.7605,254.9531,254.539,254.7894,3835.0
2019-09-24 13:20:00,264.36,264.38,264.01,264.15,1800.0,254.5679,254.5871,254.2308,254.3657,1800.0
2019-09-24 13:25:00,264.12,265.09,264.12,264.95,6395.0,254.3368,255.2708,254.3368,255.136,6395.0
2019-09-24 13:30:00,264.84,265.48,264.84,265.39,3290.0,255.0301,255.6464,255.0301,255.5597,3290.0
2019-09-24 13:35:00,265.24,265.49,265.17,265.17,1834.0,255.4153,255.656,255.3479,255.3479,1834.0
2019-09-24 13:40:00,265.29,265.3,264.92,265.07,4300.0,255.4634,255.4731,255.1071,255.2516,4300.0
2019-09-24 13:45:00,265.25,265.6,265.13,265.56,9623.0,255.4249,255.7619,255.3094,255.7234,9623.0
2019-09-24 13:50:00,265.46,265.6,264.94,264.94,3000.0,255.6271,255.7619,255.1264,255.1264,3000.0
2019-09-24 13:55:00,264.98,265.32,264.88,265.19,2900.0,255.1649,255.4923,255.0686,255.3671,2900.0
2019-09-24 14:00:00,265.08,265.08,264.69,264.69,1917.0,255.2612,255.2612,254.8857,254.8857,1917.0
2019-09-24 14:05:00,264.77,264.86,264.43,264.45,3609.0,254.9627,255.0494,254.6353,254.6545,3609.0
2019-09-24 14:10:00,264.33,266.56,264.33,266.16,6419.0,254.539,256.6864,254.539,256.3012,6419.0
2019-09-24 14:15:00,266.42,267.05,266.12,266.88,3300.0,256.5516,257.1582,256.2627,256.9945,3300.0
2019-09-24 14:20:00,266.8,266.8,266.33,266.37,4000.0,256.9175,256.9175,256.4649,256.5034,4000.0
2019-09-24 14:25:00,266.31,266.56,266.24,266.44,4300.0,256.4457,256.6864,256.3782,256.5708,4300.0
2019-09-24 14:30:00,266.39,266.5,265.95,266.0,2729.0,256.5227,256.6286,256.099,256.1471,2729.0
2019-09-24 14:35:00,266.03,266.5,265.31,265.49,9721.0,256.176,256.6286,255.4827,255.656,9721.0
2019-09-24 14:40:00,265.59,265.59,264.87,265.06,3250.0,255.7523,255.7523,255.059,255.242,3250.0
2019-09-24 14:45:00,265.14,265.47,264.86,265.38,5582.0,255.319,255.6368,255.0494,255.5501,5582.0
2019-09-24 14:50:00,265.32,265.8,265.25,265.53,7800.0,255.4923,255.9545,255.4249,255.6945,7800.0
2019-09-24 14:55:00,265.34,265.48,264.98,265.12,5896.0,255.5116,255.6464,255.1649,255.2997,5896.0
2019-09-24 15:00:00,265.11,265.22,264.65,265.2,4015.0,255.2901,255.396,254.8471,255.3768,4015.0
2019-09-24 15:05:00,265.26,265.42,265.09,265.18,12322.0,255.4345,255.5886,255.2708,255.3575,12322.0
2019-09-24 15:10:00,265.14,265.58,265.05,265.57,1600.0,255.319,255.7427,255.2323,255.7331,1600.0
2019-09-24 15:15:00,265.47,265.62,265.41,265.53,3000.0,255.6368,255.7812,255.579,255.6945,3000.0
2019-09-24 15:20:00,265.44,265.48,264.71,264.71,4652.0,255.6079,255.6464,254.9049,254.9049,4652.0
2019-09-24 15:25:00,264.77,265.15,264.66,265.01,3827.0,254.9627,255.3286,254.8568,255.1938,3827.0
2019-09-24 15:30:00,264.94,264.94,264.61,264.77,5381.0,255.1264,255.1264,254.8086,254.9627,5381.0
2019-09-24 15:35:00,264.78,264.84,264.53,264.66,6496.0,254.9723,255.0301,254.7316,254.8568,6496.0
2019-09-24 15:40:00,264.6,264.8,264.44,264.66,8392.0,254.799,254.9916,254.6449,254.8568,8392.0
2019-09-24 15:45:00,264.65,265.54,264.55,265.49,10600.0,254.8471,255.7042,254.7508,255.656,10600.0
2019-09-24 15:50:00,265.45,265.5,264.93,265.43,21851.0,255.6175,255.6657,255.1168,255.5982,21851.0
2019-09-24 15:55:00,265.32,265.38,264.41,264.77,116719.0,255.4923,255.5501,254.616,254.9627,116719.0
2019-09-25 09:30:00,264.33,264.4,263.13,264.4,18886.0,254.539,254.6064,253.3834,254.6064,18886.0
2019-09-25 09:35:00,264.55,264.99,263.02,263.55,4643.0,254.7508,255.1745,253.2775,253.7879,4643.0
2019-09-25 09:40:00,263.85,264.26,263.14,263.47,3563.0,254.0768,254.4716,253.3931,253.7108,3563.0
2019-09-25 09:45:00,263.2,263.32,261.82,261.98,11264.0,253.4508,253.5664,252.122,252.276,11264.0
2019-09-25 09:50:00,261.84,262.14,261.01,262.06,14110.0,252.1412,252.4301,251.342,252.3531,14110.0
2019-09-25 09:55:00,262.08,262.19,261.38,261.75,6715.0,252.3723,252.4783,251.6983,252.0546,6715.0
2019-09-25 10:00:00,261.76,262.09,260.37,261.62,15481.0,252.0642,252.382,250.7257,251.9294,15481.0
2019-09-25 10:05:00,261.67,261.93,261.12,261.12,24435.0,251.9775,252.2279,251.4479,251.4479,24435.0
2019-09-25 10:10:00,261.13,261.44,260.55,260.58,7605.0,251.4575,251.756,250.899,250.9279,7605.0
2019-09-25 10:15:00,260.46,260.92,260.34,260.74,12004.0,250.8123,251.2553,250.6968,251.082,12004.0
2019-09-25 10:20:00,260.74,261.04,260.37,260.92,6658.0,251.082,251.3709,250.7257,251.2553,6658.0
2019-09-25 10:25:00,260.92,262.19,260.91,262.19,4000.0,251.2553,252.4783,251.2457,252.4783,4000.0
2019-09-25 10:30:00,262.15,263.3,262.15,262.58,7835.0,252.4397,253.5471,252.4397,252.8538,7835.0
2019-09-25 10:35:00,262.53,262.79,262.3,262.3,5332.0,252.8057,253.056,252.5842,252.5842,5332.0
2019-09-25 10:40:00,262.38,262.53,261.9,262.37,3568.0,252.6612,252.8057,252.199,252.6516,3568.0
2019-09-25 10:45:00,262.37,262.47,261.98,261.98,2120.0,252.6516,252.7479,252.276,252.276,2120.0
2019-09-25 10:50:00,261.69,263.04,261.38,262.94,12432.0,251.9968,253.2968,251.6983,253.2005,12432.0
2019-09-25 10:55:00,262.71,263.09,262.55,262.81,3900.0,252.979,253.3449,252.8249,253.0753,3900.0
2019-09-25 11:00:00,262.67,263.5,262.67,263.5,3637.0,252.9405,253.7397,252.9405,253.7397,3637.0
2019-09-25 11:05:00,263.41,263.65,263.26,263.48,2463.0,253.6531,253.8842,253.5086,253.7205,2463.0
2019-09-25 11:10:00,263.44,264.26,263.3,264.23,8040.0,253.682,254.4716,253.5471,254.4427,8040.0
2019-09-25 11:15:00,264.4,264.54,262.43,262.44,19270.0,254.6064,254.7412,252.7094,252.719,19270.0
2019-09-25 11:20:00,262.43,263.29,262.43,263.16,7318.0,252.7094,253.5375,252.7094,253.4123,7318.0
2019-09-25 11:25:00,263.23,263.27,262.94,263.1,2700.0,253.4797,253.5183,253.2005,253.3546,2700.0
2019-09-25 11:30:00,263.19,263.32,262.6,262.7,3200.0,253.4412,253.5664,252.8731,252.9694,3200.0
2019-09-25 11:35:00,262.51,262.88,262.45,262.88,3053.0,252.7864,253.1427,252.7286,253.1427,3053.0
2019-09-25 11:40:00,263.08,263.43,262.95,263.29,10220.0,253.3353,253.6723,253.2101,253.5375,10220.0
2019-09-25 11:45:00,263.3,263.64,263.3,263.57,4200.0,253.5471,253.8746,253.5471,253.8071,4200.0
2019-09-25 11:50:00,263.62,263.62,262.97,263.38,3457.0,253.8553,253.8553,253.2294,253.6242,3457.0
2019-09-25 11:55:00,263.38,263.69,263.24,263.47,2532.0,253.6242,253.9227,253.4894,253.7108,2532.0
2019-09-25 12:00:00,263.57,263.83,263.49,263.83,1300.0,253.8071,254.0575,253.7301,254.0575,1300.0
2019-09-25 12:05:00,263.76,263.96,263.65,263.8,7704.0,253.9901,254.1827,253.8842,254.0286,7704.0
2019-09-25 12:10:00,263.7,263.76,263.17,263.17,2575.0,253.9323,253.9901,253.422,253.422,2575.0
2019-09-25 12:15:00,263.26,263.29,262.87,263.13,2216.0,253.5086,253.5375,253.1331,253.3834,2216.0
2019-09-25 12:20:00,263.17,263.17,262.75,263.15,4000.0,253.422,253.422,253.0175,253.4027,4000.0
2019-09-25 12:25:00,263.22,263.42,263.19,263.19,3908.0,253.4701,253.6627,253.4412,253.4412,3908.0
2019-09-25 12:30:00,263.19,263.25,263.1,263.13,2000.0,253.4412,253.499,253.3546,253.3834,2000.0
2019-09-25 12:35:00,263.13,263.39,263.13,263.23,4500.0,253.3834,253.6338,253.3834,253.4797,4500.0
2019-09-25 12:40:00,263.24,263.24,262.97,263.04,700.0,253.4894,253.4894,253.2294,253.2968,700.0
2019-09-25 12:45:00,263.22,263.34,263.15,263.31,5271.0,253.4701,253.5857,253.4027,253.5568,5271.0
2019-09-25 12:50:00,263.22,263.37,263.03,263.04,3315.0,253.4701,253.6146,253.2871,253.2968,3315.0
2019-09-25 12:55:00,263.2,263.58,263.12,263.45,4024.0,253.4508,253.8168,253.3738,253.6916,4024.0
2019-09-25 13:00:00,263.54,263.61,263.16,263.33,13451.0,253.7783,253.8457,253.4123,253.576,13451.0
2019-09-25 13:05:00,263.41,263.75,263.33,263.73,10414.0,253.6531,253.9805,253.576,253.9612,10414.0
2019-09-25 13:10:00,263.78,263.88,263.6,263.82,3976.0,254.0094,254.1057,253.836,254.0479,3976.0
2019-09-25 13:15:00,263.84,263.89,263.55,263.57,2000.0,254.0671,254.1153,253.7879,253.8071,2000.0
2019-09-25 13:20:00,263.29,263.6,263.29,263.6,1700.0,253.5375,253.836,253.5375,253.836,1700.0
2019-09-25 13:25:00,263.68,263.68,263.52,263.58,1406.0,253.9131,253.9131,253.759,253.8168,1406.0
2019-09-25 13:30:00,263.6,263.61,263.46,263.5,2613.0,253.836,253.8457,253.7012,253.7397,2613.0
2019-09-25 13:35:00,263.46,263.76,263.46,263.6,2125.0,253.7012,253.9901,253.7012,253.836,2125.0
2019-09-25 13:40:00,263.58,264.02,263.55,263.88,2800.0,253.8168,254.2405,253.7879,254.1057,2800.0
2019-09-25 13:45:00,263.86,264.35,263.82,264.21,7173.0,254.0864,254.5583,254.0479,254.4234,7173.0
2019-09-25 13:50:00,264.23,264.44,264.17,264.41,1543.0,254.4427,254.6449,254.3849,254.616,1543.0
2019-09-25 13:55:00,264.4,264.56,264.36,264.56,1300.0,254.6064,254.7605,254.5679,254.7605,1300.0
2019-09-25 14:00:00,264.55,264.73,264.44,264.51,3500.0,254.7508,254.9242,254.6449,254.7123,3500.0
2019-09-25 14:05:00,264.56,265.12,264.44,265.07,6683.0,254.7605,255.2997,254.6449,255.2516,6683.0
2019-09-25 14:10:00,265.22,265.42,265.22,265.38,7224.0,255.396,255.5886,255.396,255.5501,7224.0
2019-09-25 14:15:00,265.35,265.49,265.34,265.34,10600.0,255.5212,255.656,255.5116,255.5116,10600.0
2019-09-25 14:20:00,265.34,265.34,265.01,265.01,1800.0,255.5116,255.5116,255.1938,255.1938,1800.0
2019-09-25 14:25:00,265.0,265.03,264.82,264.97,5309.0,255.1842,255.2131,255.0108,255.1553,5309.0
2019-09-25 14:30:00,264.88,265.0,264.64,264.72,3716.0,255.0686,255.1842,254.8375,254.9145,3716.0
2019-09-25 14:35:00,264.67,265.03,264.59,264.94,10740.0,254.8664,255.2131,254.7894,255.1264,10740.0
2019-09-25 14:40:00,264.88,265.52,264.88,265.52,12573.0,255.0686,255.6849,255.0686,255.6849,12573.0
2019-09-25 14:45:00,265.49,265.97,265.42,265.84,11588.0,255.656,256.1182,255.5886,255.9931,11588.0
2019-09-25 14:50:00,265.81,265.82,265.65,265.66,4366.0,255.9642,255.9738,255.8101,255.8197,4366.0
2019-09-25 14:55:00,265.6,265.77,265.45,265.5,4017.0,255.7619,255.9257,255.6175,255.6657,4017.0
2019-09-25 15:00:00,265.5,265.78,265.49,265.75,7100.0,255.6657,255.9353,255.656,255.9064,7100.0
2019-09-25 15:05:00,265.74,266.01,265.67,265.8,10667.0,255.8968,256.1568,255.8294,255.9545,10667.0
2019-09-25 15:10:00,265.87,266.17,265.85,266.1,12297.0,256.0219,256.3108,256.0027,256.2434,12297.0
2019-09-25 15:15:00,266.11,266.29,266.06,266.28,6200.0,256.2531,256.4264,256.2049,256.4168,6200.0
2019-09-25 15:20:00,266.26,266.44,266.11,266.35,18319.0,256.3975,256.5708,256.2531,256.4842,18319.0
2019-09-25 15:25:00,266.35,266.37,265.95,265.97,10865.0,256.4842,256.5034,256.099,256.1182,10865.0
2019-09-25 15:30:00,265.96,266.06,265.84,266.01,8960.0,256.1086,256.2049,255.9931,256.1568,8960.0
2019-09-25 15:35:00,265.96,266.56,265.83,266.56,7456.0,256.1086,256.6864,255.9834,256.6864,7456.0
2019-09-25 15:40:00,266.52,266.7,266.45,266.65,6401.0,256.6479,256.8212,256.5805,256.7731,6401.0
2019-09-25 15:45:00,266.76,266.92,266.47,266.92,6802.0,256.879,257.0331,256.5997,257.0331,6802.0
2019-09-25 15:50:00,267.05,267.1,266.64,266.73,21820.0,257.1582,257.2064,256.7634,256.8501,21820.0
2019-09-25 15:55:00,266.71,266.71,266.34,266.34,35186.0,256.8308,256.8308,256.4745,256.4745,35186.0
2019-09-26 09:30:00,267.08,268.25,266.5,267.68,16873.0,257.1871,258.3138,256.6286,257.7649,16873.0
2019-09-26 09:35:00,267.35,267.67,266.8,267.44,4500.0,257.4471,257.7553,256.9175,257.5338,4500.0
2019-09-26 09:40:00,266.89,267.03,266.71,266.72,1016.0,257.0042,257.139,256.8308,256.8405,1016.0
2019-09-26 09:45:00,267.0,267.0,266.46,266.93,7895.0,257.1101,257.1101,256.5901,257.0427,7895.0
2019-09-26 09:50:00,266.83,267.23,266.8,266.82,1400.0,256.9464,257.3316,256.9175,256.9368,1400.0
2019-09-26 09:55:00,266.59,266.81,266.42,266.81,2960.0,256.7153,256.9271,256.5516,256.9271,2960.0
2019-09-26 10:00:00,266.68,267.45,266.47,267.38,6954.0,256.8019,257.5434,256.5997,257.476,6954.0
2019-09-26 10:05:00,267.71,267.74,267.37,267.43,2863.0,257.7938,257.8227,257.4664,257.5242,2863.0
2019-09-26 10:10:00,267.41,267.73,267.25,267.6,4250.0,257.5049,257.8131,257.3508,257.6879,4250.0
2019-09-26 10:15:00,267.54,267.57,267.22,267.39,4200.0,257.6301,257.659,257.3219,257.4856,4200.0
2019-09-26 10:20:00,267.34,268.17,267.33,268.17,2398.0,257.4375,258.2368,257.4279,258.2368,2398.0
2019-09-26 10:25:00,268.07,268.94,267.92,268.94,5780.0,258.1405,258.9782,257.996,258.9782,5780.0
2019-09-26 10:30:00,268.55,268.8,268.37,268.38,3987.0,258.6027,258.8434,258.4293,258.439,3987.0
2019-09-26 10:35:00,268.44,268.53,268.19,268.53,2220.0,258.4968,258.5834,258.256,258.5834,2220.0
2019-09-26 10:40:00,268.61,268.98,268.44,268.93,2392.0,258.6605,259.0168,258.4968,258.9686,2392.0
2019-09-26 10:45:00,268.91,269.41,268.91,269.41,3097.0,258.9493,259.4308,258.9493,259.4308,3097.0
2019-09-26 10:50:00,269.46,269.62,269.29,269.55,2912.0,259.479,259.633,259.3153,259.5656,2912.0
2019-09-26 10:55:00,269.75,269.88,268.8,269.4,8064.0,259.7582,259.8834,258.8434,259.4212,8064.0
2019-09-26 11:00:00,269.3,269.3,268.05,268.74,4302.0,259.3249,259.3249,258.1212,258.7856,4302.0
2019-09-26 11:05:00,268.78,269.06,268.44,268.52,5075.0,258.8242,259.0938,258.4968,258.5738,5075.0
2019-09-26 11:10:00,268.8,268.8,268.45,268.54,4511.0,258.8434,258.8434,258.5064,258.593,4511.0
2019-09-26 11:15:00,268.59,268.59,267.76,267.76,4028.0,258.6412,258.6412,257.8419,257.8419,4028.0
2019-09-26 11:20:00,267.83,268.04,267.64,268.04,2503.0,257.9093,258.1116,257.7264,258.1116,2503.0
2019-09-26 11:25:00,267.88,268.43,267.78,268.18,5932.0,257.9575,258.4871,257.8612,258.2464,5932.0
2019-09-26 11:30:00,268.63,268.63,268.08,268.35,3445.0,258.6797,258.6797,258.1501,258.4101,3445.0
2019-09-26 11:35:00,268.32,268.61,268.32,268.59,3971.0,258.3812,258.6605,258.3812,258.6412,3971.0
2019-09-26 11:40:00,268.45,268.51,268.33,268.46,2800.0,258.5064,258.5642,258.3908,258.516,2800.0
2019-09-26 11:45:00,268.45,268.46,268.22,268.29,10004.0,258.5064,258.516,258.2849,258.3523,10004.0
2019-09-26 11:50:00,268.34,268.34,267.98,268.1,7745.0,258.4005,258.4005,258.0538,258.1693,7745.0
2019-09-26 11:55:00,268.15,268.41,268.09,268.4,5941.0,258.2175,258.4679,258.1597,258.4582,5941.0
2019-09-26 12:00:00,268.41,269.18,268.2,269.04,16560.0,258.4679,259.2093,258.2656,259.0745,16560.0
2019-09-26 12:05:00,269.1,269.56,269.1,269.27,11551.0,259.1323,259.5753,259.1323,259.296,11551.0
2019-09-26 12:10:00,269.3,269.4,269.23,269.29,3300.0,259.3249,259.4212,259.2575,259.3153,3300.0
2019-09-26 12:15:00,269.39,269.61,269.36,269.54,2417.0,259.4116,259.6234,259.3827,259.556,2417.0
2019-09-26 12:20:00,269.65,269.74,269.45,269.45,2200.0,259.6619,259.7486,259.4693,259.4693,2200.0
2019-09-26 12:25:00,269.49,270.03,269.4,269.85,6225.0,259.5079,260.0279,259.4212,259.8545,6225.0
2019-09-26 12:30:00,269.78,269.78,269.36,269.43,1679.0,259.7871,259.7871,259.3827,259.4501,1679.0
2019-09-26 12:35:00,269.3,269.41,269.29,269.29,500.0,259.3249,259.4308,259.3153,259.3153,500.0
2019-09-26 12:40:00,269.47,269.47,269.3,269.31,311.0,259.4886,259.4886,259.3249,259.3345,311.0
2019-09-26 12:45:00,269.33,269.41,269.28,269.28,400.0,259.3538,259.4308,259.3056,259.3056,400.0
2019-09-26 12:50:00,269.28,269.3,269.09,269.24,1499.0,259.3056,259.3249,259.1227,259.2671,1499.0
2019-09-26 12:55:00,269.05,269.24,269.04,269.24,1961.0,259.0842,259.2671,259.0745,259.2671,1961.0
2019-09-26 13:00:00,269.3,269.63,269.29,269.56,4248.0,259.3249,259.6427,259.3153,259.5753,4248.0
2019-09-26 13:05:00,269.49,269.82,269.49,269.52,2365.0,259.5079,259.8256,259.5079,259.5367,2365.0
2019-09-26 13:10:00,269.65,269.65,269.45,269.63,2161.0,259.6619,259.6619,259.4693,259.6427,2161.0
2019-09-26 13:15:00,269.59,269.63,269.43,269.5,1225.0,259.6042,259.6427,259.4501,259.5175,1225.0
2019-09-26 13:20:00,269.33,269.33,269.1,269.1,1100.0,259.3538,259.3538,259.1323,259.1323,1100.0
2019-09-26 13:25:00,269.1,269.34,269.05,269.28,2600.0,259.1323,259.3634,259.0842,259.3056,2600.0
2019-09-26 13:30:00,269.28,269.46,269.27,269.31,3581.0,259.3056,259.479,259.296,259.3345,3581.0
2019-09-26 13:35:00,269.33,269.74,269.27,269.74,1618.0,259.3538,259.7486,259.296,259.7486,1618.0
2019-09-26 13:40:00,269.63,269.79,269.63,269.79,1400.0,259.6427,259.7967,259.6427,259.7967,1400.0
2019-09-26 13:45:00,269.85,269.98,269.8,269.8,2650.0,259.8545,259.9797,259.8064,259.8064,2650.0
2019-09-26 13:50:00,269.78,269.81,269.58,269.81,2942.0,259.7871,259.816,259.5945,259.816,2942.0
2019-09-26 13:55:00,269.88,270.0,269.77,270.0,2389.0,259.8834,259.999,259.7775,259.999,2389.0
2019-09-26 14:00:00,270.0,270.35,270.0,270.12,4959.0,259.999,260.336,259.999,260.1145,4959.0
2019-09-26 14:05:00,270.0,270.38,269.92,270.34,2899.0,259.999,260.3649,259.9219,260.3264,2899.0
2019-09-26 14:10:00,270.37,270.38,270.02,270.03,2397.0,260.3553,260.3649,260.0182,260.0279,2397.0
2019-09-26 14:15:00,270.01,270.12,269.8,270.02,4922.0,260.0086,260.1145,259.8064,260.0182,4922.0
2019-09-26 14:20:00,270.07,270.28,270.06,270.25,6172.0,260.0664,260.2686,260.0567,260.2397,6172.0
2019-09-26 14:25:00,270.15,270.15,269.86,269.86,1604.0,260.1434,260.1434,259.8642,259.8642,1604.0
2019-09-26 14:30:00,269.92,270.24,269.9,269.91,2133.0,259.9219,260.2301,259.9027,259.9123,2133.0
2019-09-26 14:35:00,269.9,269.95,269.79,269.9,3179.0,259.9027,259.9508,259.7967,259.9027,3179.0
2019-09-26 14:40:00,269.94,270.16,269.9,270.15,2200.0,259.9412,260.153,259.9027,260.1434,2200.0
2019-09-26 14:45:00,270.1,270.26,270.06,270.2,5897.0,260.0953,260.2493,260.0567,260.1916,5897.0
2019-09-26 14:50:00,270.18,270.18,269.84,269.93,3608.0,260.1723,260.1723,259.8449,259.9316,3608.0
2019-09-26 14:55:00,269.91,269.91,269.53,269.54,4726.0,259.9123,259.9123,259.5464,259.556,4726.0
2019-09-26 15:00:00,269.61,270.03,269.6,269.91,7747.0,259.6234,260.0279,259.6138,259.9123,7747.0
2019-09-26 15:05:00,269.95,269.95,269.57,269.85,3422.0,259.9508,259.9508,259.5849,259.8545,3422.0
2019-09-26 15:10:00,269.79,269.9,269.65,269.71,5025.0,259.7967,259.9027,259.6619,259.7197,5025.0
2019-09-26 15:15:00,269.71,269.83,269.54,269.79,4300.0,259.7197,259.8353,259.556,259.7967,4300.0
2019-09-26 15:20:00,269.76,269.85,269.58,269.67,5853.0,259.7679,259.8545,259.5945,259.6812,5853.0
2019-09-26 15:25:00,269.64,270.33,269.64,270.11,10495.0,259.6523,260.3167,259.6523,260.1049,10495.0
2019-09-26 15:30:00,270.18,270.63,270.11,270.5,4400.0,260.1723,260.6056,260.1049,260.4804,4400.0
2019-09-26 15:35:00,270.45,270.46,270.12,270.12,9219.0,260.4323,260.4419,260.1145,260.1145,9219.0
2019-09-26 15:40:00,270.01,270.12,269.8,269.8,8932.0,260.0086,260.1145,259.8064,259.8064,8932.0
2019-09-26 15:45:00,269.81,270.02,269.74,270.02,10654.0,259.816,260.0182,259.7486,260.0182,10654.0
2019-09-26 15:50:00,270.04,270.35,269.94,270.07,43794.0,260.0375,260.336,259.9412,260.0664,43794.0
2019-09-26 15:55:00,270.0,270.03,269.34,269.57,105284.0,259.999,260.0279,259.3634,259.5849,105284.0
2019-09-27 09:30:00,271.32,271.32,269.17,269.18,11728.0,261.2701,261.2701,259.1997,259.2093,11728.0
2019-09-27 09:35:00,269.1,269.68,268.38,268.61,5454.0,259.1323,259.6908,258.439,258.6605,5454.0
2019-09-27 09:40:00,268.5,268.7,268.01,268.15,2652.0,258.5545,258.7471,258.0827,258.2175,2652.0
2019-09-27 09:45:00,268.22,268.38,267.54,267.99,2989.0,258.2849,258.439,257.6301,258.0634,2989.0
2019-09-27 09:50:00,267.18,267.35,266.83,266.83,9300.0,257.2834,257.4471,256.9464,256.9464,9300.0
2019-09-27 09:55:00,266.94,267.53,266.66,267.53,5143.0,257.0523,257.6205,256.7827,257.6205,5143.0
2019-09-27 10:00:00,267.66,267.88,266.89,266.89,8987.0,257.7456,257.9575,257.0042,257.0042,8987.0
2019-09-27 10:05:00,266.89,267.92,266.89,267.62,4920.0,257.0042,257.996,257.0042,257.7071,4920.0
2019-09-27 10:10:00,267.67,267.7,267.11,267.19,4714.0,257.7553,257.7842,257.216,257.2931,4714.0
2019-09-27 10:15:00,267.19,267.39,266.65,267.12,5676.0,257.2931,257.4856,256.7731,257.2256,5676.0
2019-09-27 10:20:00,267.08,267.34,267.08,267.17,1848.0,257.1871,257.4375,257.1871,257.2738,1848.0
2019-09-27 10:25:00,267.11,267.25,267.0,267.2,1895.0,257.216,257.3508,257.1101,257.3027,1895.0
2019-09-27 10:30:00,267.21,267.27,266.59,266.73,8221.0,257.3123,257.3701,256.7153,256.8501,8221.0
2019-09-27 10:35:00,266.66,267.14,266.65,267.14,5594.0,256.7827,257.2449,256.7731,257.2449,5594.0
2019-09-27 10:40:00,267.21,267.49,267.16,267.49,36291.0,257.3123,257.5819,257.2642,257.5819,36291.0
2019-09-27 10:45:00,267.49,268.22,267.41,268.18,22510.0,257.5819,258.2849,257.5049,258.2464,22510.0
2019-09-27 10:50:00,268.12,268.15,267.64,267.64,11698.0,258.1886,258.2175,257.7264,257.7264,11698.0
2019-09-27 10:55:00,267.63,267.72,267.39,267.6,3521.0,257.7168,257.8034,257.4856,257.6879,3521.0
2019-09-27 11:00:00,267.59,267.71,267.33,267.39,9500.0,257.6782,257.7938,257.4279,257.4856,9500.0
2019-09-27 11:05:00,267.23,267.55,267.23,267.3,12919.0,257.3316,257.6397,257.3316,257.399,12919.0
2019-09-27 11:10:00,267.27,267.39,267.16,267.39,17837.0,257.3701,257.4856,257.2642,257.4856,17837.0
2019-09-27 11:15:00,267.33,267.41,266.52,266.52,8182.0,257.4279,257.5049,256.6479,256.6479,8182.0
2019-09-27 11:20:00,266.59,266.6,266.11,266.13,9779.0,256.7153,256.7249,256.2531,256.2723,9779.0
2019-09-27 11:25:00,266.03,266.18,265.56,265.82,2910.0,256.176,256.3205,255.7234,255.9738,2910.0
2019-09-27 11:30:00,265.77,265.91,265.47,265.72,3579.0,255.9257,256.0605,255.6368,255.8775,3579.0
2019-09-27 11:35:00,265.54,265.58,263.39,264.01,13531.0,255.7042,255.7427,253.6338,254.2308,13531.0
2019-09-27 11:40:00,264.02,264.66,263.87,263.88,5679.0,254.2405,254.8568,254.096,254.1057,5679.0
2019-09-27 11:45:00,263.82,264.37,263.74,264.23,2055.0,254.0479,254.5775,253.9708,254.4427,2055.0
2019-09-27 11:50:00,264.27,264.27,263.94,264.27,6175.0,254.4812,254.4812,254.1634,254.4812,6175.0
2019-09-27 11:55:00,264.65,265.7,264.65,265.32,2989.0,254.8471,255.8582,254.8471,255.4923,2989.0
2019-09-27 12:00:00,265.35,265.44,264.84,264.96,7390.0,255.5212,255.6079,255.0301,255.1457,7390.0
2019-09-27 12:05:00,264.86,264.9,264.72,264.8,1800.0,255.0494,255.0879,254.9145,254.9916,1800.0
2019-09-27 12:10:00,264.73,265.35,264.65,265.01,7558.0,254.9242,255.5212,254.8471,255.1938,7558.0
2019-09-27 12:15:00,264.94,265.06,263.85,263.99,7731.0,255.1264,255.242,254.0768,254.2116,7731.0
2019-09-27 12:20:00,263.95,264.08,263.66,263.79,5681.0,254.1731,254.2983,253.8938,254.019,5681.0
2019-09-27 12:25:00,263.73,263.8,263.51,263.8,4074.0,253.9612,254.0286,253.7494,254.0286,4074.0
2019-09-27 12:30:00,263.68,263.75,263.54,263.56,1800.0,253.9131,253.9805,253.7783,253.7975,1800.0
2019-09-27 12:35:00,263.46,263.65,263.43,263.56,2138.0,253.7012,253.8842,253.6723,253.7975,2138.0
2019-09-27 12:40:00,263.68,263.99,263.5,263.52,3903.0,253.9131,254.2116,253.7397,253.759,3903.0
2019-09-27 12:45:00,263.37,263.43,262.7,262.7,2578.0,253.6146,253.6723,252.9694,252.9694,2578.0
2019-09-27 12:50:00,262.68,263.1,262.6,262.73,1837.0,252.9501,253.3546,252.8731,252.9983,1837.0
2019-09-27 12:55:00,262.49,262.49,261.8,261.88,2802.0,252.7671,252.7671,252.1027,252.1797,2802.0
2019-09-27 13:00:00,261.88,262.09,261.64,262.08,2666.0,252.1797,252.382,251.9486,252.3723,2666.0
2019-09-27 13:05:00,262.05,262.72,262.05,262.57,2160.0,252.3434,252.9886,252.3434,252.8442,2160.0
2019-09-27 13:10:00,262.52,262.78,262.47,262.53,4469.0,252.796,253.0464,252.7479,252.8057,4469.0
2019-09-27 13:15:00,262.46,262.46,261.61,261.69,5157.0,252.7383,252.7383,251.9197,251.9968,5157.0
2019-09-27 13:20:00,261.69,261.79,261.51,261.51,2544.0,251.9968,252.0931,251.8234,251.8234,2544.0
2019-09-27 13:25:00,261.5,261.85,261.42,261.58,3092.0,251.8138,252.1509,251.7368,251.8909,3092.0
2019-09-27 13:30:00,261.68,261.85,261.31,261.79,3600.0,251.9872,252.1509,251.6309,252.0931,3600.0
2019-09-27 13:35:00,261.82,261.99,261.72,261.92,2899.0,252.122,252.2857,252.0257,252.2183,2899.0
2019-09-27 13:40:00,261.9,262.46,261.86,262.4,2105.0,252.199,252.7383,252.1605,252.6805,2105.0
2019-09-27 13:45:00,262.18,262.18,261.83,261.86,809.0,252.4686,252.4686,252.1316,252.1605,809.0
2019-09-27 13:50:00,261.84,262.24,261.54,262.13,3100.0,252.1412,252.5264,251.8523,252.4205,3100.0
2019-09-27 13:55:00,262.21,262.66,262.21,262.54,1400.0,252.4975,252.9309,252.4975,252.8153,1400.0
2019-09-27 14:00:00,262.27,262.4,261.98,262.06,2000.0,252.5553,252.6805,252.276,252.3531,2000.0
2019-09-27 14:05:00,262.05,262.05,261.55,261.55,2879.0,252.3434,252.3434,251.862,251.862,2879.0
2019-09-27 14:10:00,261.56,261.62,261.17,261.3,4716.0,251.8716,251.9294,251.496,251.6212,4716.0
2019-09-27 14:15:00,261.25,261.29,260.79,261.22,3700.0,251.5731,251.6116,251.1301,251.5442,3700.0
2019-09-27 14:20:00,261.23,261.39,261.05,261.15,1700.0,251.5538,251.7079,251.3805,251.4768,1700.0
2019-09-27 14:25:00,261.07,261.25,260.78,261.05,2300.0,251.3997,251.5731,251.1205,251.3805,2300.0
2019-09-27 14:30:00,260.98,261.12,260.79,260.79,1600.0,251.3131,251.4479,251.1301,251.1301,1600.0
2019-09-27 14:35:00,260.81,261.08,260.77,260.98,4269.0,251.1494,251.4094,251.1109,251.3131,4269.0
2019-09-27 14:40:00,261.03,261.12,260.85,260.85,2900.0,251.3612,251.4479,251.1879,251.1879,2900.0
2019-09-27 14:45:00,260.86,260.86,260.28,260.28,3100.0,251.1975,251.1975,250.639,250.639,3100.0
2019-09-27 14:50:00,260.24,260.26,259.26,259.27,24572.0,250.6005,250.6197,249.6568,249.6664,24572.0
2019-09-27 14:55:00,259.38,260.25,259.29,260.17,11908.0,249.7723,250.6101,249.6857,250.5331,11908.0
2019-09-27 15:00:00,260.2,260.89,260.2,260.86,5702.0,250.562,251.2264,250.562,251.1975,5702.0
2019-09-27 15:05:00,260.95,260.97,260.53,260.62,4140.0,251.2842,251.3034,250.8797,250.9664,4140.0
2019-09-27 15:10:00,260.7,260.85,260.65,260.74,5936.0,251.0435,251.1879,250.9953,251.082,5936.0
2019-09-27 15:15:00,260.72,261.64,260.72,261.51,6589.0,251.0627,251.9486,251.0627,251.8234,6589.0
2019-09-27 15:20:00,261.49,261.66,261.4,261.58,4400.0,251.8042,251.9679,251.7175,251.8909,4400.0
2019-09-27 15:25:00,261.54,261.63,261.2,261.43,5746.0,251.8523,251.939,251.5249,251.7464,5746.0
2019-09-27 15:30:00,261.46,262.14,261.37,262.1,6433.0,251.7753,252.4301,251.6886,252.3916,6433.0
2019-09-27 15:35:00,262.28,262.38,261.96,262.29,9825.0,252.5649,252.6612,252.2568,252.5746,9825.0
2019-09-27 15:40:00,262.24,262.44,262.18,262.3,23251.0,252.5264,252.719,252.4686,252.5842,23251.0
2019-09-27 15:45:00,262.3,262.59,262.29,262.58,14235.0,252.5842,252.8634,252.5746,252.8538,14235.0
2019-09-27 15:50:00,262.64,263.33,262.59,263.26,20662.0,252.9116,253.576,252.8634,253.5086,20662.0
2019-09-27 15:55:00,263.19,263.23,262.84,263.13,31369.0,253.4412,253.4797,253.1042,253.3834,31369.0
2019-09-30 09:30:00,263.37,265.0,262.41,263.42,21331.0,253.6146,255.1842,252.6901,253.6627,21331.0
2019-09-30 09:35:00,263.77,264.15,262.49,262.49,6825.0,253.9997,254.3657,252.7671,252.7671,6825.0
2019-09-30 09:40:00,262.82,264.25,262.58,263.99,10228.0,253.0849,254.462,252.8538,254.2116,10228.0
2019-09-30 09:45:00,264.25,265.03,264.17,265.0,6553.0,254.462,255.2131,254.3849,255.1842,6553.0
2019-09-30 09:50:00,265.15,265.47,264.69,264.88,5046.0,255.3286,255.6368,254.8857,255.0686,5046.0
2019-09-30 09:55:00,265.03,265.03,264.36,264.73,4202.0,255.2131,255.2131,254.5679,254.9242,4202.0
2019-09-30 10:00:00,264.81,265.61,264.68,265.58,4592.0,255.0012,255.7716,254.876,255.7427,4592.0
2019-09-30 10:05:00,265.46,265.99,265.46,265.86,11800.0,255.6271,256.1375,255.6271,256.0123,11800.0
2019-09-30 10:10:00,265.86,266.61,265.71,266.47,6650.0,256.0123,256.7345,255.8679,256.5997,6650.0
2019-09-30 10:15:00,266.37,266.6,265.9,266.07,4100.0,256.5034,256.7249,256.0508,256.2145,4100.0
2019-09-30 10:20:00,266.09,266.17,265.66,265.91,3600.0,256.2338,256.3108,255.8197,256.0605,3600.0
2019-09-30 10:25:00,265.69,265.89,265.24,265.46,6580.0,255.8486,256.0412,255.4153,255.6271,6580.0
2019-09-30 10:30:00,265.43,265.68,265.2,265.33,2229.0,255.5982,255.839,255.3768,255.502,2229.0
2019-09-30 10:35:00,265.28,265.45,264.87,265.01,4380.0,255.4538,255.6175,255.059,255.1938,4380.0
2019-09-30 10:40:00,265.04,265.14,264.55,264.56,2025.0,255.2227,255.319,254.7508,254.7605,2025.0
2019-09-30 10:45:00,264.52,264.59,264.04,264.59,3380.0,254.722,254.7894,254.2597,254.7894,3380.0
2019-09-30 10:50:00,264.49,264.97,264.48,264.97,4808.0,254.6931,255.1553,254.6834,255.1553,4808.0
2019-09-30 10:55:00,264.86,264.89,264.66,264.69,7206.0,255.0494,255.0782,254.8568,254.8857,7206.0
2019-09-30 11:00:00,264.61,264.91,264.41,264.44,3584.0,254.8086,255.0975,254.616,254.6449,3584.0
2019-09-30 11:05:00,264.41,264.6,264.25,264.53,5904.0,254.616,254.799,254.462,254.7316,5904.0
2019-09-30 11:10:00,264.77,264.86,264.28,264.28,3800.0,254.9627,255.0494,254.4908,254.4908,3800.0
2019-09-30 11:15:00,264.31,264.6,264.23,264.26,2858.0,254.5197,254.799,254.4427,254.4716,2858.0
2019-09-30 11:20:00,264.24,264.76,264.23,264.65,5362.0,254.4523,254.9531,254.4427,254.8471,5362.0
2019-09-30 11:25:00,264.73,264.89,264.45,264.67,8380.0,254.9242,255.0782,254.6545,254.8664,8380.0
2019-09-30 11:30:00,264.7,265.05,264.4,265.05,5105.0,254.8953,255.2323,254.6064,255.2323,5105.0
2019-09-30 11:35:00,264.99,265.32,264.97,265.23,3800.0,255.1745,255.4923,255.1553,255.4057,3800.0
2019-09-30 11:40:00,265.22,265.63,265.22,265.63,3060.0,255.396,255.7908,255.396,255.7908,3060.0
2019-09-30 11:45:00,265.59,265.7,265.42,265.48,5915.0,255.7523,255.8582,255.5886,255.6464,5915.0
2019-09-30 11:50:00,265.52,265.56,265.19,265.19,4042.0,255.6849,255.7234,255.3671,255.3671,4042.0
2019-09-30 11:55:00,265.19,265.19,265.05,265.09,1570.0,255.3671,255.3671,255.2323,255.2708,1570.0
2019-09-30 12:00:00,265.09,265.44,264.98,265.01,4000.0,255.2708,255.6079,255.1649,255.1938,4000.0
2019-09-30 12:05:00,265.22,265.54,265.15,265.5,2600.0,255.396,255.7042,255.3286,255.6657,2600.0
2019-09-30 12:10:00,265.5,266.04,265.5,265.93,4247.0,255.6657,256.1857,255.6657,256.0797,4247.0
2019-09-30 12:15:00,266.01,266.01,265.76,265.83,2935.0,256.1568,256.1568,255.916,255.9834,2935.0
2019-09-30 12:20:00,265.87,266.1,265.83,266.03,2700.0,256.0219,256.2434,255.9834,256.176,2700.0
2019-09-30 12:25:00,266.19,266.36,266.15,266.34,2906.0,256.3301,256.4938,256.2916,256.4745,2906.0
2019-09-30 12:30:00,266.41,266.82,266.41,266.6,4100.0,256.5419,256.9368,256.5419,256.7249,4100.0
2019-09-30 12:35:00,266.49,266.52,266.1,266.19,3920.0,256.619,256.6479,256.2434,256.3301,3920.0
2019-09-30 12:40:00,266.39,266.63,266.39,266.59,5988.0,256.5227,256.7538,256.5227,256.7153,5988.0
2019-09-30 12:45:00,266.54,266.81,266.5,266.71,1000.0,256.6671,256.9271,256.6286,256.8308,1000.0
2019-09-30 12:50:00,266.7,266.7,266.17,266.17,2335.0,256.8212,256.8212,256.3108,256.3108,2335.0
2019-09-30 12:55:00,266.06,266.17,265.97,266.05,2399.0,256.2049,256.3108,256.1182,256.1953,2399.0
2019-09-30 13:00:00,266.09,266.4,266.06,266.22,3457.0,256.2338,256.5323,256.2049,256.359,3457.0
2019-09-30 13:05:00,266.23,266.52,266.23,266.28,5178.0,256.3686,256.6479,256.3686,256.4168,5178.0
2019-09-30 13:10:00,266.46,266.66,266.38,266.58,2226.0,256.5901,256.7827,256.5131,256.7056,2226.0
2019-09-30 13:15:00,266.66,267.06,266.61,267.0,9166.0,256.7827,257.1679,256.7345,257.1101,9166.0
2019-09-30 13:20:00,267.01,267.21,266.86,266.86,2525.0,257.1197,257.3123,256.9753,256.9753,2525.0
2019-09-30 13:25:00,266.82,266.82,266.5,266.6,2825.0,256.9368,256.9368,256.6286,256.7249,2825.0
2019-09-30 13:30:00,266.61,266.68,266.45,266.68,4301.0,256.7345,256.8019,256.5805,256.8019,4301.0
2019-09-30 13:35:00,266.64,266.64,266.34,266.4,1700.0,256.7634,256.7634,256.4745,256.5323,1700.0
2019-09-30 13:40:00,266.37,266.37,266.16,266.16,1600.0,256.5034,256.5034,256.3012,256.3012,1600.0
2019-09-30 13:45:00,266.03,266.52,266.03,266.52,2000.0,256.176,256.6479,256.176,256.6479,2000.0
2019-09-30 13:50:00,266.46,266.6,266.38,266.6,2026.0,256.5901,256.7249,256.5131,256.7249,2026.0
2019-09-30 13:55:00,266.54,266.74,266.51,266.6,2630.0,256.6671,256.8597,256.6382,256.7249,2630.0
2019-09-30 14:00:00,266.53,266.6,266.42,266.6,2154.0,256.6575,256.7249,256.5516,256.7249,2154.0
2019-09-30 14:05:00,266.64,267.0,266.64,266.99,6375.0,256.7634,257.1101,256.7634,257.1005,6375.0
2019-09-30 14:10:00,266.93,267.08,266.61,266.81,2700.0,257.0427,257.1871,256.7345,256.9271,2700.0
2019-09-30 14:15:00,266.85,267.27,266.85,267.08,8164.0,256.9656,257.3701,256.9656,257.1871,8164.0
2019-09-30 14:20:00,267.05,267.22,266.76,266.89,5264.0,257.1582,257.3219,256.879,257.0042,5264.0
2019-09-30 14:25:00,266.82,266.91,266.68,266.84,9705.0,256.9368,257.0234,256.8019,256.956,9705.0
2019-09-30 14:30:00,266.84,266.93,266.77,266.89,6218.0,256.956,257.0427,256.8886,257.0042,6218.0
2019-09-30 14:35:00,266.86,266.88,266.45,266.46,4007.0,256.9753,256.9945,256.5805,256.5901,4007.0
2019-09-30 14:40:00,266.47,266.59,266.01,266.01,11782.0,256.5997,256.7153,256.1568,256.1568,11782.0
2019-09-30 14:45:00,266.2,266.58,266.17,266.58,7125.0,256.3397,256.7056,256.3108,256.7056,7125.0
2019-09-30 14:50:00,266.62,266.73,266.44,266.47,3922.0,256.7442,256.8501,256.5708,256.5997,3922.0
2019-09-30 14:55:00,266.43,266.48,266.26,266.3,2750.0,256.5612,256.6094,256.3975,256.436,2750.0
2019-09-30 15:00:00,266.25,266.38,266.01,266.04,4247.0,256.3879,256.5131,256.1568,256.1857,4247.0
2019-09-30 15:05:00,266.09,266.31,266.08,266.29,7405.0,256.2338,256.4457,256.2242,256.4264,7405.0
2019-09-30 15:10:00,266.24,266.37,266.24,266.26,3563.0,256.3782,256.5034,256.3782,256.3975,3563.0
2019-09-30 15:15:00,266.21,266.49,266.18,266.31,4496.0,256.3494,256.619,256.3205,256.4457,4496.0
2019-09-30 15:20:00,266.24,266.32,266.12,266.3,4938.0,256.3782,256.4553,256.2627,256.436,4938.0
2019-09-30 15:25:00,266.35,266.52,266.08,266.08,11004.0,256.4842,256.6479,256.2242,256.2242,11004.0
2019-09-30 15:30:00,266.04,266.04,265.48,265.51,13250.0,256.1857,256.1857,255.6464,255.6753,13250.0
2019-09-30 15:35:00,265.52,265.62,265.33,265.49,10296.0,255.6849,255.7812,255.502,255.656,10296.0
2019-09-30 15:40:00,265.42,265.99,265.3,265.99,19090.0,255.5886,256.1375,255.4731,256.1375,19090.0
2019-09-30 15:45:00,265.9,266.15,265.46,265.55,16900.0,256.0508,256.2916,255.6271,255.7138,16900.0
2019-09-30 15:50:00,265.43,265.98,265.43,265.74,23502.0,255.5982,256.1279,255.5982,255.8968,23502.0
2019-09-30 15:55:00,265.8,266.16,265.66,265.79,44687.0,255.9545,256.3012,255.8197,255.9449,44687.0
2019-10-01 09:30:00,267.69,268.27,265.95,268.02,19834.0,257.7745,258.3331,256.099,258.0923,19834.0
2019-10-01 09:35:00,267.66,268.04,267.25,267.47,3700.0,257.7456,258.1116,257.3508,257.5627,3700.0
2019-10-01 09:40:00,267.27,267.53,267.01,267.32,3600.0,257.3701,257.6205,257.1197,257.4182,3600.0
2019-10-01 09:45:00,267.46,267.6,266.55,266.66,5803.0,257.5531,257.6879,256.6768,256.7827,5803.0
2019-10-01 09:50:00,266.81,266.84,266.43,266.65,3083.0,256.9271,256.956,256.5612,256.7731,3083.0
2019-10-01 09:55:00,266.96,267.85,266.77,266.77,8251.0,257.0716,257.9286,256.8886,256.8886,8251.0
2019-10-01 10:00:00,266.78,266.98,266.13,266.43,5211.0,256.8982,257.0908,256.2723,256.5612,5211.0
2019-10-01 10:05:00,266.43,266.43,265.27,265.27,6550.0,256.5612,256.5612,255.4442,255.4442,6550.0
2019-10-01 10:10:00,265.32,265.96,265.3,265.84,3310.0,255.4923,256.1086,255.4731,255.9931,3310.0
2019-10-01 10:15:00,266.08,266.29,265.69,265.82,6428.0,256.2242,256.4264,255.8486,255.9738,6428.0
2019-10-01 10:20:00,265.79,266.44,265.6,266.12,7631.0,255.9449,256.5708,255.7619,256.2627,7631.0
2019-10-01 10:25:00,266.28,266.74,265.94,266.7,10637.0,256.4168,256.8597,256.0894,256.8212,10637.0
2019-10-01 10:30:00,266.64,267.14,266.64,266.8,2975.0,256.7634,257.2449,256.7634,256.9175,2975.0
2019-10-01 10:35:00,266.59,267.18,266.44,267.18,3217.0,256.7153,257.2834,256.5708,257.2834,3217.0
2019-10-01 10:40:00,267.2,267.45,266.68,266.84,4600.0,257.3027,257.5434,256.8019,256.956,4600.0
2019-10-01 10:45:00,266.87,267.39,266.83,266.83,3023.0,256.9849,257.4856,256.9464,256.9464,3023.0
2019-10-01 10:50:00,266.69,267.33,266.69,267.26,1213.0,256.8116,257.4279,256.8116,257.3605,1213.0
2019-10-01 10:55:00,267.09,267.09,266.61,266.61,8184.0,257.1968,257.1968,256.7345,256.7345,8184.0
2019-10-01 11:00:00,266.52,266.68,265.9,266.09,6000.0,256.6479,256.8019,256.0508,256.2338,6000.0
2019-10-01 11:05:00,266.08,266.13,265.84,266.07,4800.0,256.2242,256.2723,255.9931,256.2145,4800.0
2019-10-01 11:10:00,266.2,266.39,265.89,265.89,6005.0,256.3397,256.5227,256.0412,256.0412,6005.0
2019-10-01 11:15:00,265.7,265.87,265.56,265.75,2600.0,255.8582,256.0219,255.7234,255.9064,2600.0
2019-10-01 11:20:00,265.63,265.94,265.45,265.85,3400.0,255.7908,256.0894,255.6175,256.0027,3400.0
2019-10-01 11:25:00,265.68,265.97,265.68,265.69,2098.0,255.839,256.1182,255.839,255.8486,2098.0
2019-10-01 11:30:00,265.5,265.96,265.5,265.57,2754.0,255.6657,256.1086,255.6657,255.7331,2754.0
2019-10-01 11:35:00,265.54,266.04,265.44,265.72,9574.0,255.7042,256.1857,255.6079,255.8775,9574.0
2019-10-01 11:40:00,265.73,265.92,265.42,265.92,3362.0,255.8871,256.0701,255.5886,256.0701,3362.0
2019-10-01 11:45:00,265.84,265.88,265.4,265.4,3500.0,255.9931,256.0316,255.5694,255.5694,3500.0
2019-10-01 11:50:00,265.35,265.6,265.31,265.33,3630.0,255.5212,255.7619,255.4827,255.502,3630.0
2019-10-01 11:55:00,265.44,265.5,264.99,265.44,10946.0,255.6079,255.6657,255.1745,255.6079,10946.0
2019-10-01 12:00:00,265.24,265.4,265.05,265.17,4847.0,255.4153,255.5694,255.2323,255.3479,4847.0
2019-10-01 12:05:00,265.1,265.18,265.01,265.1,11853.0,255.2805,255.3575,255.1938,255.2805,11853.0
2019-10-01 12:10:00,265.06,265.06,264.53,264.61,3134.0,255.242,255.242,254.7316,254.8086,3134.0
2019-10-01 12:15:00,264.44,264.99,264.44,264.94,2300.0,254.6449,255.1745,254.6449,255.1264,2300.0
2019-10-01 12:20:00,264.96,264.96,264.84,264.89,900.0,255.1457,255.1457,255.0301,255.0782,900.0
2019-10-01 12:25:00,264.93,265.16,264.89,264.99,1600.0,255.1168,255.3382,255.0782,255.1745,1600.0
2019-10-01 12:30:00,264.88,265.18,264.82,265.1,2600.0,255.0686,255.3575,255.0108,255.2805,2600.0
2019-10-01 12:35:00,265.27,265.27,265.04,265.11,1821.0,255.4442,255.4442,255.2227,255.2901,1821.0
2019-10-01 12:40:00,264.96,265.17,264.92,265.1,15478.0,255.1457,255.3479,255.1071,255.2805,15478.0
2019-10-01 12:45:00,265.11,265.15,264.97,265.01,6700.0,255.2901,255.3286,255.1553,255.1938,6700.0
2019-10-01 12:50:00,265.12,265.12,265.03,265.11,1300.0,255.2997,255.2997,255.2131,255.2901,1300.0
2019-10-01 12:55:00,264.88,265.0,264.83,264.91,1593.0,255.0686,255.1842,255.0205,255.0975,1593.0
2019-10-01 13:00:00,264.84,264.84,264.65,264.78,2100.0,255.0301,255.0301,254.8471,254.9723,2100.0
2019-10-01 13:05:00,264.89,264.9,264.33,264.33,3562.0,255.0782,255.0879,254.539,254.539,3562.0
2019-10-01 13:10:00,264.31,264.31,264.0,264.06,3567.0,254.5197,254.5197,254.2212,254.279,3567.0
2019-10-01 13:15:00,264.09,264.21,263.94,264.0,2729.0,254.3079,254.4234,254.1634,254.2212,2729.0
2019-10-01 13:20:00,263.98,264.01,263.86,263.92,1343.0,254.202,254.2308,254.0864,254.1442,1343.0
2019-10-01 13:25:00,263.87,264.15,263.85,263.87,1926.0,254.096,254.3657,254.0768,254.096,1926.0
2019-10-01 13:30:00,263.85,263.85,263.42,263.51,6800.0,254.0768,254.0768,253.6627,253.7494,6800.0
2019-10-01 13:35:00,263.56,263.64,263.38,263.41,1207.0,253.7975,253.8746,253.6242,253.6531,1207.0
2019-10-01 13:40:00,263.5,263.6,263.43,263.6,9020.0,253.7397,253.836,253.6723,253.836,9020.0
2019-10-01 13:45:00,263.57,263.7,263.51,263.64,11218.0,253.8071,253.9323,253.7494,253.8746,11218.0
2019-10-01 13:50:00,263.67,264.02,263.51,264.02,13371.0,253.9034,254.2405,253.7494,254.2405,13371.0
2019-10-01 13:55:00,264.03,264.03,263.79,263.87,2108.0,254.2501,254.2501,254.019,254.096,2108.0
2019-10-01 14:00:00,264.08,264.38,263.94,264.18,6648.0,254.2983,254.5871,254.1634,254.3945,6648.0
2019-10-01 14:05:00,264.21,264.21,263.81,263.81,3367.0,254.4234,254.4234,254.0383,254.0383,3367.0
2019-10-01 14:10:00,263.84,264.24,263.83,264.12,3059.0,254.0671,254.4523,254.0575,254.3368,3059.0
2019-10-01 14:15:00,264.12,264.45,264.12,264.41,3032.0,254.3368,254.6545,254.3368,254.616,3032.0
2019-10-01 14:20:00,264.42,264.65,264.42,264.58,1702.0,254.6257,254.8471,254.6257,254.7797,1702.0
2019-10-01 14:25:00,264.6,264.66,264.36,264.52,9119.0,254.799,254.8568,254.5679,254.722,9119.0
2019-10-01 14:30:00,264.52,265.11,264.47,265.11,4301.0,254.722,255.2901,254.6738,255.2901,4301.0
2019-10-01 14:35:00,265.15,265.15,264.81,265.02,3041.0,255.3286,255.3286,255.0012,255.2034,3041.0
2019-10-01 14:40:00,265.09,265.45,265.09,265.43,6057.0,255.2708,255.6175,255.2708,255.5982,6057.0
2019-10-01 14:45:00,265.49,265.81,265.49,265.59,3080.0,255.656,255.9642,255.656,255.7523,3080.0
2019-10-01 14:50:00,265.6,265.77,265.45,265.65,3427.0,255.7619,255.9257,255.6175,255.8101,3427.0
2019-10-01 14:55:00,265.6,265.73,265.49,265.49,2612.0,255.7619,255.8871,255.656,255.656,2612.0
2019-10-01 15:00:00,265.62,265.62,265.3,265.5,5300.0,255.7812,255.7812,255.4731,255.6657,5300.0
2019-10-01 15:05:00,265.45,265.74,265.45,265.5,13109.0,255.6175,255.8968,255.6175,255.6657,13109.0
2019-10-01 15:10:00,265.4,265.4,264.95,264.98,2689.0,255.5694,255.5694,255.136,255.1649,2689.0
2019-10-01 15:15:00,264.93,265.04,264.74,264.92,6112.0,255.1168,255.2227,254.9338,255.1071,6112.0
2019-10-01 15:20:00,264.95,265.0,264.79,264.88,12497.0,255.136,255.1842,254.982,255.0686,12497.0
2019-10-01 15:25:00,264.93,265.3,264.93,265.3,4100.0,255.1168,255.4731,255.1168,255.4731,4100.0
2019-10-01 15:30:00,265.36,265.36,265.02,265.36,22812.0,255.5308,255.5308,255.2034,255.5308,22812.0
2019-10-01 15:35:00,265.27,265.33,264.95,265.02,10809.0,255.4442,255.502,255.136,255.2034,10809.0
2019-10-01 15:40:00,264.92,264.92,264.75,264.87,36011.0,255.1071,255.1071,254.9434,255.059,36011.0
2019-10-01 15:45:00,264.85,264.9,264.32,264.43,10290.0,255.0397,255.0879,254.5294,254.6353,10290.0
2019-10-01 15:50:00,264.52,264.9,264.39,264.89,22637.0,254.722,255.0879,254.5968,255.0782,22637.0
2019-10-01 15:55:00,264.82,264.86,264.09,264.22,47182.0,255.0108,255.0494,254.3079,254.4331,47182.0
2019-10-02 09:30:00,263.21,263.21,261.51,261.72,18226.0,253.4605,253.4605,251.8234,252.0257,18226.0
2019-10-02 09:35:00,261.69,262.14,260.89,261.23,11056.0,251.9968,252.4301,251.2264,251.5538,11056.0
2019-10-02 09:40:00,261.24,261.99,260.67,260.9,11506.0,251.5634,252.2857,251.0146,251.236,11506.0
2019-10-02 09:45:00,260.67,260.68,260.04,260.11,9120.0,251.0146,251.0242,250.4079,250.4753,9120.0
2019-10-02 09:50:00,260.07,260.12,259.41,259.87,7778.0,250.4368,250.4849,249.8012,250.2442,7778.0
2019-10-02 09:55:00,259.62,259.81,258.6,259.56,7288.0,250.0035,250.1864,249.0212,249.9457,7288.0
2019-10-02 10:00:00,259.39,259.39,258.15,258.65,18749.0,249.782,249.782,248.5879,249.0694,18749.0
2019-10-02 10:05:00,258.78,259.23,258.57,259.18,4240.0,249.1946,249.6279,248.9923,249.5798,4240.0
2019-10-02 10:10:00,258.91,259.41,258.86,259.25,5414.0,249.3198,249.8012,249.2716,249.6472,5414.0
2019-10-02 10:15:00,259.2,259.36,258.44,258.55,5920.0,249.599,249.7531,248.8672,248.9731,5920.0
2019-10-02 10:20:00,258.57,258.94,258.3,258.42,5575.0,248.9923,249.3486,248.7323,248.8479,5575.0
2019-10-02 10:25:00,258.23,258.28,257.04,257.58,18277.0,248.6649,248.7131,247.519,248.039,18277.0
2019-10-02 10:30:00,257.52,257.61,256.5,256.86,11494.0,247.9812,248.0679,246.999,247.3457,11494.0
2019-10-02 10:35:00,257.0,257.11,256.44,256.44,13013.0,247.4805,247.5864,246.9412,246.9412,13013.0
2019-10-02 10:40:00,256.54,256.77,256.26,256.35,5195.0,247.0375,247.259,246.7679,246.8546,5195.0
2019-10-02 10:45:00,256.36,256.36,255.57,255.63,11598.0,246.8642,246.8642,246.1035,246.1612,11598.0
2019-10-02 10:50:00,255.59,256.19,255.47,256.16,17048.0,246.1227,246.7005,246.0072,246.6716,17048.0
2019-10-02 10:55:00,256.25,256.58,256.13,256.32,3740.0,246.7583,247.0761,246.6427,246.8257,3740.0
2019-10-02 11:00:00,256.14,257.13,256.14,256.8,2951.0,246.6524,247.6057,246.6524,247.2879,2951.0
2019-10-02 11:05:00,256.97,257.63,256.71,257.44,7838.0,247.4516,248.0872,247.2012,247.9042,7838.0
2019-10-02 11:10:00,257.5,257.5,256.53,256.78,6835.0,247.962,247.962,247.0279,247.2687,6835.0
2019-10-02 11:15:00,256.9,257.1,256.59,257.1,5000.0,247.3842,247.5768,247.0857,247.5768,5000.0
2019-10-02 11:20:00,257.23,257.6,256.98,257.57,15341.0,247.702,248.0583,247.4612,248.0294,15341.0
2019-10-02 11:25:00,257.46,257.69,257.2,257.48,6969.0,247.9235,248.1449,247.6731,247.9427,6969.0
2019-10-02 11:30:00,257.3,257.41,256.79,257.24,11178.0,247.7694,247.8753,247.2783,247.7116,11178.0
2019-10-02 11:35:00,257.31,258.25,257.07,258.24,38694.0,247.779,248.6842,247.5479,248.6746,38694.0
2019-10-02 11:40:00,258.2,258.5,257.88,258.03,33836.0,248.6361,248.9249,248.3279,248.4723,33836.0
2019-10-02 11:45:00,258.15,258.56,258.0,258.29,11156.0,248.5879,248.9827,248.4435,248.7227,11156.0
2019-10-02 11:50:00,258.37,258.57,258.21,258.54,10500.0,248.7998,248.9923,248.6457,248.9635,10500.0
2019-10-02 11:55:00,258.55,259.22,258.5,259.12,8045.0,248.9731,249.6183,248.9249,249.522,8045.0
2019-10-02 12:00:00,258.97,259.11,258.37,258.51,7167.0,249.3775,249.5123,248.7998,248.9346,7167.0
2019-10-02 12:05:00,258.63,258.8,258.61,258.78,4534.0,249.0501,249.2138,249.0309,249.1946,4534.0
2019-10-02 12:10:00,258.72,258.74,258.46,258.51,8310.0,249.1368,249.1561,248.8864,248.9346,8310.0
2019-10-02 12:15:00,258.45,258.55,258.18,258.44,6504.0,248.8768,248.9731,248.6168,248.8672,6504.0
2019-10-02 12:20:00,258.39,258.39,258.02,258.1,2623.0,248.819,248.819,248.4627,248.5398,2623.0
2019-10-02 12:25:00,258.13,258.2,258.0,258.03,6233.0,248.5686,248.6361,248.4435,248.4723,6233.0
2019-10-02 12:30:00,257.88,257.9,257.65,257.65,2716.0,248.3279,248.3472,248.1064,248.1064,2716.0
2019-10-02 12:35:00,257.62,257.62,257.18,257.35,5000.0,248.0775,248.0775,247.6538,247.8175,5000.0
2019-10-02 12:40:00,257.41,257.51,257.35,257.48,5388.0,247.8753,247.9716,247.8175,247.9427,5388.0
2019-10-02 12:45:00,257.48,257.6,257.12,257.33,5266.0,247.9427,248.0583,247.5961,247.7983,5266.0
2019-10-02 12:50:00,257.17,257.25,256.98,257.08,3342.0,247.6442,247.7212,247.4612,247.5575,3342.0
2019-10-02 12:55:00,257.06,257.22,256.97,257.07,5061.0,247.5383,247.6924,247.4516,247.5479,5061.0
2019-10-02 13:00:00,256.97,257.29,256.73,257.24,13931.0,247.4516,247.7598,247.2205,247.7116,13931.0
2019-10-02 13:05:00,257.29,257.72,257.29,257.67,2439.0,247.7598,248.1738,247.7598,248.1257,2439.0
2019-10-02 13:10:00,258.07,258.15,257.87,257.99,2400.0,248.5109,248.5879,248.3183,248.4338,2400.0
2019-10-02 13:15:00,257.82,257.97,257.65,257.92,2038.0,248.2701,248.4146,248.1064,248.3664,2038.0
2019-10-02 13:20:00,257.76,258.1,257.66,258.08,9200.0,248.2124,248.5398,248.1161,248.5205,9200.0
2019-10-02 13:25:00,258.03,258.27,257.95,258.11,6882.0,248.4723,248.7035,248.3953,248.5494,6882.0
2019-10-02 13:30:00,258.15,258.2,257.86,258.15,4900.0,248.5879,248.6361,248.3086,248.5879,4900.0
2019-10-02 13:35:00,258.15,258.38,258.05,258.31,3708.0,248.5879,248.8094,248.4916,248.742,3708.0
2019-10-02 13:40:00,258.41,258.5,258.25,258.39,3746.0,248.8383,248.9249,248.6842,248.819,3746.0
2019-10-02 13:45:00,258.32,258.46,258.15,258.37,9400.0,248.7516,248.8864,248.5879,248.7998,9400.0
2019-10-02 13:50:00,258.37,258.5,258.23,258.47,4725.0,248.7998,248.9249,248.6649,248.8961,4725.0
2019-10-02 13:55:00,258.47,258.88,258.47,258.8,3800.0,248.8961,249.2909,248.8961,249.2138,3800.0
2019-10-02 14:00:00,258.66,259.15,258.53,259.13,4741.0,249.079,249.5509,248.9538,249.5316,4741.0
2019-10-02 14:05:00,258.96,259.08,258.68,258.89,3581.0,249.3679,249.4835,249.0983,249.3005,3581.0
2019-10-02 14:10:00,258.96,259.21,258.8,259.2,4117.0,249.3679,249.6086,249.2138,249.599,4117.0
2019-10-02 14:15:00,259.32,259.97,259.28,259.95,9439.0,249.7146,250.3405,249.676,250.3212,9439.0
2019-10-02 14:20:00,259.97,260.15,259.96,260.05,7799.0,250.3405,250.5138,250.3309,250.4175,7799.0
2019-10-02 14:25:00,259.95,259.95,259.49,259.53,3966.0,250.3212,250.3212,249.8783,249.9168,3966.0
2019-10-02 14:30:00,259.47,259.66,259.24,259.5,9407.0,249.859,250.042,249.6375,249.8879,9407.0
2019-10-02 14:35:00,259.66,259.67,259.4,259.61,7885.0,250.042,250.0516,249.7916,249.9938,7885.0
2019-10-02 14:40:00,259.74,260.06,259.63,260.06,2054.0,250.119,250.4272,250.0131,250.4272,2054.0
2019-10-02 14:45:00,259.91,260.4,259.88,260.39,4466.0,250.2827,250.7546,250.2538,250.7449,4466.0
2019-10-02 14:50:00,260.32,260.72,260.18,260.39,4001.0,250.6775,251.0627,250.5427,250.7449,4001.0
2019-10-02 14:55:00,260.35,260.51,260.18,260.28,5430.0,250.7064,250.8605,250.5427,250.639,5430.0
2019-10-02 15:00:00,260.31,260.37,259.79,259.9,4500.0,250.6679,250.7257,250.1672,250.2731,4500.0
2019-10-02 15:05:00,259.79,260.01,259.73,259.81,10811.0,250.1672,250.379,250.1094,250.1864,10811.0
2019-10-02 15:10:00,259.9,260.68,259.9,260.56,8800.0,250.2731,251.0242,250.2731,250.9086,8800.0
2019-10-02 15:15:00,260.53,260.75,260.4,260.6,3962.0,250.8797,251.0916,250.7546,250.9472,3962.0
2019-10-02 15:20:00,260.72,260.91,260.54,260.69,9743.0,251.0627,251.2457,250.8894,251.0338,9743.0
2019-10-02 15:25:00,260.74,260.79,260.53,260.59,7951.0,251.082,251.1301,250.8797,250.9375,7951.0
2019-10-02 15:30:00,260.63,260.97,260.46,260.94,8400.0,250.976,251.3034,250.8123,251.2746,8400.0
2019-10-02 15:35:00,260.94,261.11,260.63,260.63,6874.0,251.2746,251.4383,250.976,250.976,6874.0
2019-10-02 15:40:00,260.71,261.36,260.7,260.86,10869.0,251.0531,251.679,251.0435,251.1975,10869.0
2019-10-02 15:45:00,260.91,260.95,260.24,260.5,10904.0,251.2457,251.2842,250.6005,250.8509,10904.0
2019-10-02 15:50:00,260.39,260.88,260.2,260.79,16278.0,250.7449,251.2168,250.562,251.1301,16278.0
2019-10-02 15:55:00,260.66,260.78,260.19,260.47,38453.0,251.0049,251.1205,250.5523,250.822,38453.0
2019-10-03 09:30:00,259.43,260.62,258.73,260.62,18767.0,249.8205,250.9664,249.1464,250.9664,18767.0
2019-10-03 09:35:00,260.55,260.84,259.78,260.12,3836.0,250.899,251.1783,250.1575,250.4849,3836.0
2019-10-03 09:40:00,260.38,260.74,260.05,260.23,10989.0,250.7353,251.082,250.4175,250.5909,10989.0
2019-10-03 09:45:00,260.36,260.72,260.35,260.59,2042.0,250.716,251.0627,250.7064,250.9375,2042.0
2019-10-03 09:50:00,260.32,260.32,259.59,259.75,10619.0,250.6775,250.6775,249.9746,250.1286,10619.0
2019-10-03 09:55:00,259.69,260.24,259.47,259.92,5943.0,250.0709,250.6005,249.859,250.2923,5943.0
2019-10-03 10:00:00,259.75,259.75,255.41,256.19,12714.0,250.1286,250.1286,245.9494,246.7005,12714.0
2019-10-03 10:05:00,256.19,256.68,256.05,256.3,9172.0,246.7005,247.1724,246.5657,246.8064,9172.0
2019-10-03 10:10:00,256.33,256.62,255.74,256.62,7826.0,246.8353,247.1146,246.2672,247.1146,7826.0
2019-10-03 10:15:00,256.55,257.94,256.55,257.66,5746.0,247.0472,248.3857,247.0472,248.1161,5746.0
2019-10-03 10:20:00,257.63,258.34,257.6,258.34,2848.0,248.0872,248.7709,248.0583,248.7709,2848.0
2019-10-03 10:25:00,258.31,259.35,258.23,258.81,3700.0,248.742,249.7435,248.6649,249.2235,3700.0
2019-10-03 10:30:00,258.82,259.03,258.58,258.99,2122.0,249.2331,249.4353,249.002,249.3968,2122.0
2019-10-03 10:35:00,258.9,259.55,258.74,259.11,2634.0,249.3101,249.936,249.1561,249.5123,2634.0
2019-10-03 10:40:00,259.12,259.17,258.79,258.95,3722.0,249.522,249.5701,249.2042,249.3583,3722.0
2019-10-03 10:45:00,258.86,259.3,258.86,259.08,3561.0,249.2716,249.6953,249.2716,249.4835,3561.0
2019-10-03 10:50:00,258.86,258.94,258.44,258.67,4751.0,249.2716,249.3486,248.8672,249.0886,4751.0
2019-10-03 10:55:00,258.35,259.66,258.29,259.66,2100.0,248.7805,250.042,248.7227,250.042,2100.0
2019-10-03 11:00:00,259.66,261.08,259.32,261.06,4201.0,250.042,251.4094,249.7146,251.3901,4201.0
2019-10-03 11:05:00,261.03,261.5,260.7,261.33,7796.0,251.3612,251.8138,251.0435,251.6501,7796.0
2019-10-03 11:10:00,261.44,261.58,260.96,261.28,5779.0,251.756,251.8909,251.2938,251.602,5779.0
2019-10-03 11:15:00,261.22,262.16,261.22,262.02,3048.0,251.5442,252.4494,251.5442,252.3146,3048.0
2019-10-03 11:20:00,262.24,262.24,261.37,261.53,2531.0,252.5264,252.5264,251.6886,251.8427,2531.0
2019-10-03 11:25:00,261.45,261.46,261.02,261.14,1952.0,251.7657,251.7753,251.3516,251.4672,1952.0
2019-10-03 11:30:00,260.98,261.12,260.4,260.41,2034.0,251.3131,251.4479,250.7546,250.7642,2034.0
2019-10-03 11:35:00,260.5,260.89,260.33,260.41,5470.0,250.8509,251.2264,250.6872,250.7642,5470.0
2019-10-03 11:40:00,260.5,260.94,260.32,260.94,12513.0,250.8509,251.2746,250.6775,251.2746,12513.0
2019-10-03 11:45:00,260.85,260.85,260.43,260.58,1800.0,251.1879,251.1879,250.7835,250.9279,1800.0
2019-10-03 11:50:00,260.31,260.52,260.21,260.51,2956.0,250.6679,250.8701,250.5716,250.8605,2956.0
2019-10-03 11:55:00,260.6,260.8,260.06,260.46,2220.0,250.9472,251.1397,250.4272,250.8123,2220.0
2019-10-03 12:00:00,260.85,261.01,260.56,260.72,5227.0,251.1879,251.342,250.9086,251.0627,5227.0
2019-10-03 12:05:00,260.8,261.52,260.8,261.52,12212.0,251.1397,251.8331,251.1397,251.8331,12212.0
2019-10-03 12:10:00,261.49,261.99,261.41,261.96,4951.0,251.8042,252.2857,251.7272,252.2568,4951.0
2019-10-03 12:15:00,261.9,261.97,261.06,261.06,4374.0,252.199,252.2664,251.3901,251.3901,4374.0
2019-10-03 12:20:00,261.1,261.35,261.1,261.23,3231.0,251.4286,251.6694,251.4286,251.5538,3231.0
2019-10-03 12:25:00,261.51,262.27,261.49,262.11,3010.0,251.8234,252.5553,251.8042,252.4012,3010.0
2019-10-03 12:30:00,262.02,262.62,262.01,262.24,2524.0,252.3146,252.8923,252.3049,252.5264,2524.0
2019-10-03 12:35:00,262.24,262.42,262.22,262.42,1350.0,252.5264,252.6997,252.5071,252.6997,1350.0
2019-10-03 12:40:00,262.44,262.63,262.22,262.37,2286.0,252.719,252.902,252.5071,252.6516,2286.0
2019-10-03 12:45:00,262.54,262.88,262.46,262.61,5369.0,252.8153,253.1427,252.7383,252.8827,5369.0
2019-10-03 12:50:00,262.74,262.86,262.51,262.67,5222.0,253.0079,253.1234,252.7864,252.9405,5222.0
2019-10-03 12:55:00,262.69,262.98,262.69,262.79,2123.0,252.9597,253.239,252.9597,253.056,2123.0
2019-10-03 13:00:00,262.82,263.18,262.82,262.93,2766.0,253.0849,253.4316,253.0849,253.1908,2766.0
2019-10-03 13:05:00,262.83,262.94,262.79,262.8,1200.0,253.0946,253.2005,253.056,253.0657,1200.0
2019-10-03 13:10:00,262.75,263.0,262.75,262.81,2392.0,253.0175,253.2583,253.0175,253.0753,2392.0
2019-10-03 13:15:00,262.77,262.81,262.56,262.72,3368.0,253.0368,253.0753,252.8346,252.9886,3368.0
2019-10-03 13:20:00,262.64,262.91,262.58,262.91,1532.0,252.9116,253.1716,252.8538,253.1716,1532.0
2019-10-03 13:25:00,262.99,263.06,262.6,262.6,1350.0,253.2486,253.316,252.8731,252.8731,1350.0
2019-10-03 13:30:00,262.77,262.94,262.64,262.88,1207.0,253.0368,253.2005,252.9116,253.1427,1207.0
2019-10-03 13:35:00,262.8,262.8,262.58,262.64,1756.0,253.0657,253.0657,252.8538,252.9116,1756.0
2019-10-03 13:40:00,262.83,263.38,262.75,263.38,3795.0,253.0946,253.6242,253.0175,253.6242,3795.0
2019-10-03 13:45:00,263.48,263.54,263.28,263.37,6469.0,253.7205,253.7783,253.5279,253.6146,6469.0
2019-10-03 13:50:00,263.4,263.4,263.07,263.14,4351.0,253.6434,253.6434,253.3257,253.3931,4351.0
2019-10-03 13:55:00,263.1,263.21,263.04,263.07,8707.0,253.3546,253.4605,253.2968,253.3257,8707.0
2019-10-03 14:00:00,263.15,263.2,262.9,262.95,3854.0,253.4027,253.4508,253.162,253.2101,3854.0
2019-10-03 14:05:00,262.96,263.0,262.82,262.83,2773.0,253.2197,253.2583,253.0849,253.0946,2773.0
2019-10-03 14:10:00,262.75,262.91,262.73,262.91,3558.0,253.0175,253.1716,252.9983,253.1716,3558.0
2019-10-03 14:15:00,262.89,263.18,262.87,263.09,3268.0,253.1523,253.4316,253.1331,253.3449,3268.0
2019-10-03 14:20:00,262.99,263.22,262.94,263.18,3005.0,253.2486,253.4701,253.2005,253.4316,3005.0
2019-10-03 14:25:00,263.16,263.32,263.12,263.3,6566.0,253.4123,253.5664,253.3738,253.5471,6566.0
2019-10-03 14:30:00,263.26,263.26,262.86,262.99,11424.0,253.5086,253.5086,253.1234,253.2486,11424.0
2019-10-03 14:35:00,263.0,263.02,262.67,262.71,2964.0,253.2583,253.2775,252.9405,252.979,2964.0
2019-10-03 14:40:00,262.69,263.17,262.69,263.17,2800.0,252.9597,253.422,252.9597,253.422,2800.0
2019-10-03 14:45:00,263.18,263.19,263.01,263.17,4243.0,253.4316,253.4412,253.2679,253.422,4243.0
2019-10-03 14:50:00,263.14,263.26,263.07,263.12,3835.0,253.3931,253.5086,253.3257,253.3738,3835.0
2019-10-03 14:55:00,263.11,263.26,262.92,262.92,2741.0,253.3642,253.5086,253.1812,253.1812,2741.0
2019-10-03 15:00:00,263.01,263.2,262.9,263.03,8081.0,253.2679,253.4508,253.162,253.2871,8081.0
2019-10-03 15:05:00,263.04,263.05,262.78,263.03,7701.0,253.2968,253.3064,253.0464,253.2871,7701.0
2019-10-03 15:10:00,262.98,263.1,262.89,262.89,8182.0,253.239,253.3546,253.1523,253.1523,8182.0
2019-10-03 15:15:00,262.92,262.97,262.59,262.73,6225.0,253.1812,253.2294,252.8634,252.9983,6225.0
2019-10-03 15:20:00,262.69,262.91,262.68,262.82,6016.0,252.9597,253.1716,252.9501,253.0849,6016.0
2019-10-03 15:25:00,262.75,262.84,262.5,262.78,4319.0,253.0175,253.1042,252.7768,253.0464,4319.0
2019-10-03 15:30:00,262.83,262.83,262.45,262.53,7658.0,253.0946,253.0946,252.7286,252.8057,7658.0
2019-10-03 15:35:00,262.62,262.87,262.55,262.86,5775.0,252.8923,253.1331,252.8249,253.1234,5775.0
2019-10-03 15:40:00,262.85,263.21,262.83,262.94,10869.0,253.1138,253.4605,253.0946,253.2005,10869.0
2019-10-03 15:45:00,262.92,263.05,262.83,262.92,14073.0,253.1812,253.3064,253.0946,253.1812,14073.0
2019-10-03 15:50:00,262.94,263.22,262.73,263.0,25069.0,253.2005,253.4701,252.9983,253.2583,25069.0
2019-10-03 15:55:00,263.05,263.51,262.93,262.99,89460.0,253.3064,253.7494,253.1908,253.2486,89460.0
2019-10-04 09:30:00,264.05,265.68,263.57,265.13,24348.0,254.2694,255.839,253.8071,255.3094,24348.0
2019-10-04 09:35:00,265.3,266.74,265.01,265.63,11616.0,255.4731,256.8597,255.1938,255.7908,11616.0
2019-10-04 09:40:00,265.33,265.33,264.32,264.46,4850.0,255.502,255.502,254.5294,254.6642,4850.0
2019-10-04 09:45:00,264.45,264.78,263.79,264.21,10235.0,254.6545,254.9723,254.019,254.4234,10235.0
2019-10-04 09:50:00,264.13,264.85,263.9,264.73,8067.0,254.3464,255.0397,254.1249,254.9242,8067.0
2019-10-04 09:55:00,264.69,264.94,264.3,264.73,11575.0,254.8857,255.1264,254.5101,254.9242,11575.0
2019-10-04 10:00:00,264.72,265.54,264.72,265.28,9211.0,254.9145,255.7042,254.9145,255.4538,9211.0
2019-10-04 10:05:00,265.26,265.48,264.37,264.38,9300.0,255.4345,255.6464,254.5775,254.5871,9300.0
2019-10-04 10:10:00,264.48,264.48,263.89,264.12,21705.0,254.6834,254.6834,254.1153,254.3368,21705.0
2019-10-04 10:15:00,264.29,264.6,263.34,263.56,6549.0,254.5005,254.799,253.5857,253.7975,6549.0
2019-10-04 10:20:00,263.54,264.08,263.48,263.57,10283.0,253.7783,254.2983,253.7205,253.8071,10283.0
2019-10-04 10:25:00,263.58,263.65,263.01,263.05,13330.0,253.8168,253.8842,253.2679,253.3064,13330.0
2019-10-04 10:30:00,263.05,263.13,262.29,262.29,6323.0,253.3064,253.3834,252.5746,252.5746,6323.0
2019-10-04 10:35:00,262.49,262.67,262.01,262.53,8804.0,252.7671,252.9405,252.3049,252.8057,8804.0
2019-10-04 10:40:00,262.56,263.33,262.56,262.75,6496.0,252.8346,253.576,252.8346,253.0175,6496.0
2019-10-04 10:45:00,262.76,262.81,262.41,262.7,4732.0,253.0271,253.0753,252.6901,252.9694,4732.0
2019-10-04 10:50:00,262.74,263.58,262.74,263.57,4106.0,253.0079,253.8168,253.0079,253.8071,4106.0
2019-10-04 10:55:00,263.92,263.94,263.52,263.52,5295.0,254.1442,254.1634,253.759,253.759,5295.0
2019-10-04 11:00:00,263.6,264.04,263.36,263.69,2300.0,253.836,254.2597,253.6049,253.9227,2300.0
2019-10-04 11:05:00,263.87,264.32,263.87,264.12,5550.0,254.096,254.5294,254.096,254.3368,5550.0
2019-10-04 11:10:00,264.09,264.29,264.02,264.19,2200.0,254.3079,254.5005,254.2405,254.4042,2200.0
2019-10-04 11:15:00,264.27,264.37,263.94,264.29,2700.0,254.4812,254.5775,254.1634,254.5005,2700.0
2019-10-04 11:20:00,264.27,264.27,264.06,264.11,1516.0,254.4812,254.4812,254.279,254.3271,1516.0
2019-10-04 11:25:00,264.36,264.69,264.36,264.5,1965.0,254.5679,254.8857,254.5679,254.7027,1965.0
2019-10-04 11:30:00,264.59,265.02,264.59,265.01,1635.0,254.7894,255.2034,254.7894,255.1938,1635.0
2019-10-04 11:35:00,265.01,265.48,264.98,265.4,15219.0,255.1938,255.6464,255.1649,255.5694,15219.0
2019-10-04 11:40:00,265.48,265.54,265.04,265.33,4253.0,255.6464,255.7042,255.2227,255.502,4253.0
2019-10-04 11:45:00,265.3,265.63,265.3,265.49,2400.0,255.4731,255.7908,255.4731,255.656,2400.0
2019-10-04 11:50:00,265.67,265.88,265.52,265.81,2000.0,255.8294,256.0316,255.6849,255.9642,2000.0
2019-10-04 11:55:00,265.72,266.02,265.35,265.36,5699.0,255.8775,256.1664,255.5212,255.5308,5699.0
2019-10-04 12:00:00,265.26,265.66,265.15,265.51,10287.0,255.4345,255.8197,255.3286,255.6753,10287.0
2019-10-04 12:05:00,265.43,265.81,265.41,265.68,3531.0,255.5982,255.9642,255.579,255.839,3531.0
2019-10-04 12:10:00,265.62,265.93,265.62,265.72,4015.0,255.7812,256.0797,255.7812,255.8775,4015.0
2019-10-04 12:15:00,265.67,265.89,265.5,265.84,4631.0,255.8294,256.0412,255.6657,255.9931,4631.0
2019-10-04 12:20:00,265.86,266.05,265.79,266.05,4347.0,256.0123,256.1953,255.9449,256.1953,4347.0
2019-10-04 12:25:00,266.02,266.05,265.77,265.77,4802.0,256.1664,256.1953,255.9257,255.9257,4802.0
2019-10-04 12:30:00,265.78,265.94,265.76,265.77,2000.0,255.9353,256.0894,255.916,255.9257,2000.0
2019-10-04 12:35:00,265.82,266.04,265.82,265.87,3425.0,255.9738,256.1857,255.9738,256.0219,3425.0
2019-10-04 12:40:00,265.83,265.92,265.71,265.88,6842.0,255.9834,256.0701,255.8679,256.0316,6842.0
2019-10-04 12:45:00,265.83,266.02,265.83,266.0,1300.0,255.9834,256.1664,255.9834,256.1471,1300.0
2019-10-04 12:50:00,266.1,266.17,265.96,266.0,1000.0,256.2434,256.3108,256.1086,256.1471,1000.0
2019-10-04 12:55:00,266.02,266.08,265.94,266.0,2500.0,256.1664,256.2242,256.0894,256.1471,2500.0
2019-10-04 13:00:00,266.03,266.14,265.94,266.03,2125.0,256.176,256.2819,256.0894,256.176,2125.0
2019-10-04 13:05:00,266.16,266.27,266.09,266.09,2086.0,256.3012,256.4071,256.2338,256.2338,2086.0
2019-10-04 13:10:00,266.27,266.27,266.0,266.03,3984.0,256.4071,256.4071,256.1471,256.176,3984.0
2019-10-04 13:15:00,266.01,266.18,265.9,266.12,2135.0,256.1568,256.3205,256.0508,256.2627,2135.0
2019-10-04 13:20:00,266.27,266.28,266.14,266.28,1200.0,256.4071,256.4168,256.2819,256.4168,1200.0
2019-10-04 13:25:00,266.22,266.41,266.2,266.41,1627.0,256.359,256.5419,256.3397,256.5419,1627.0
2019-10-04 13:30:00,266.43,266.57,266.36,266.47,2756.0,256.5612,256.696,256.4938,256.5997,2756.0
2019-10-04 13:35:00,266.47,266.47,266.12,266.12,2700.0,256.5997,256.5997,256.2627,256.2627,2700.0
2019-10-04 13:40:00,266.16,266.52,266.04,266.38,7762.0,256.3012,256.6479,256.1857,256.5131,7762.0
2019-10-04 13:45:00,266.4,266.4,265.97,266.0,7905.0,256.5323,256.5323,256.1182,256.1471,7905.0
2019-10-04 13:50:00,265.97,265.97,265.65,265.75,2000.0,256.1182,256.1182,255.8101,255.9064,2000.0
2019-10-04 13:55:00,265.8,265.92,265.65,265.65,3052.0,255.9545,256.0701,255.8101,255.8101,3052.0
2019-10-04 14:00:00,265.62,265.75,265.51,265.56,4885.0,255.7812,255.9064,255.6753,255.7234,4885.0
2019-10-04 14:05:00,265.64,265.9,265.62,265.86,22400.0,255.8005,256.0508,255.7812,256.0123,22400.0
2019-10-04 14:10:00,265.9,266.01,265.79,265.88,26250.0,256.0508,256.1568,255.9449,256.0316,26250.0
2019-10-04 14:15:00,265.95,266.32,265.94,266.25,3900.0,256.099,256.4553,256.0894,256.3879,3900.0
2019-10-04 14:20:00,266.26,266.27,266.05,266.21,3600.0,256.3975,256.4071,256.1953,256.3494,3600.0
2019-10-04 14:25:00,266.24,266.28,265.87,265.91,8030.0,256.3782,256.4168,256.0219,256.0605,8030.0
2019-10-04 14:30:00,265.9,266.2,265.85,266.16,38300.0,256.0508,256.3397,256.0027,256.3012,38300.0
2019-10-04 14:35:00,266.18,266.56,266.18,266.53,1600.0,256.3205,256.6864,256.3205,256.6575,1600.0
2019-10-04 14:40:00,266.59,266.76,266.58,266.63,3441.0,256.7153,256.879,256.7056,256.7538,3441.0
2019-10-04 14:45:00,266.53,266.56,266.37,266.53,2060.0,256.6575,256.6864,256.5034,256.6575,2060.0
2019-10-04 14:50:00,266.52,266.65,266.45,266.61,2595.0,256.6479,256.7731,256.5805,256.7345,2595.0
2019-10-04 14:55:00,266.64,266.89,266.57,266.83,3514.0,256.7634,257.0042,256.696,256.9464,3514.0
2019-10-04 15:00:00,266.96,266.97,266.65,266.71,5172.0,257.0716,257.0812,256.7731,256.8308,5172.0
2019-10-04 15:05:00,266.67,266.88,266.62,266.68,4536.0,256.7923,256.9945,256.7442,256.8019,4536.0
2019-10-04 15:10:00,266.67,266.79,266.55,266.55,8111.0,256.7923,256.9079,256.6768,256.6768,8111.0
2019-10-04 15:15:00,266.56,266.75,266.53,266.75,5193.0,256.6864,256.8694,256.6575,256.8694,5193.0
2019-10-04 15:20:00,266.76,266.76,266.62,266.62,5539.0,256.879,256.879,256.7442,256.7442,5539.0
2019-10-04 15:25:00,266.64,266.7,266.51,266.59,7500.0,256.7634,256.8212,256.6382,256.7153,7500.0
2019-10-04 15:30:00,266.65,267.2,266.65,267.1,5212.0,256.7731,257.3027,256.7731,257.2064,5212.0
2019-10-04 15:35:00,267.1,267.36,267.02,267.25,129076.0,257.2064,257.4568,257.1294,257.3508,129076.0
2019-10-04 15:40:00,267.4,267.61,267.33,267.43,13359.0,257.4953,257.6975,257.4279,257.5242,13359.0
2019-10-04 15:45:00,267.54,267.77,267.35,267.68,10300.0,257.6301,257.8516,257.4471,257.7649,10300.0
2019-10-04 15:50:00,267.75,267.8,267.08,267.35,20226.0,257.8323,257.8805,257.1871,257.4471,20226.0
2019-10-04 15:55:00,267.37,267.83,266.93,266.99,121536.0,257.4664,257.9093,257.0427,257.1005,121536.0
2019-10-07 09:30:00,265.13,268.0,264.86,267.94,28389.0,255.3094,258.0731,255.0494,258.0153,28389.0
2019-10-07 09:35:00,267.85,268.1,266.18,267.17,11021.0,257.9286,258.1693,256.3205,257.2738,11021.0
2019-10-07 09:40:00,266.99,266.99,266.12,266.12,2219.0,257.1005,257.1005,256.2627,256.2627,2219.0
2019-10-07 09:45:00,266.1,266.52,265.71,265.85,7952.0,256.2434,256.6479,255.8679,256.0027,7952.0
2019-10-07 09:50:00,266.12,267.26,266.12,266.25,5610.0,256.2627,257.3605,256.2627,256.3879,5610.0
2019-10-07 09:55:00,266.25,266.53,265.88,265.88,3291.0,256.3879,256.6575,256.0316,256.0316,3291.0
2019-10-07 10:00:00,265.93,266.16,265.79,266.08,7768.0,256.0797,256.3012,255.9449,256.2242,7768.0
2019-10-07 10:05:00,266.13,266.41,265.91,266.2,10174.0,256.2723,256.5419,256.0605,256.3397,10174.0
2019-10-07 10:10:00,266.18,266.4,265.9,265.9,42684.0,256.3205,256.5323,256.0508,256.0508,42684.0
2019-10-07 10:15:00,266.0,266.1,265.72,265.72,5237.0,256.1471,256.2434,255.8775,255.8775,5237.0
2019-10-07 10:20:00,265.77,266.04,265.63,266.04,3115.0,255.9257,256.1857,255.7908,256.1857,3115.0
2019-10-07 10:25:00,265.94,266.1,265.83,265.83,5229.0,256.0894,256.2434,255.9834,255.9834,5229.0
2019-10-07 10:30:00,265.96,266.23,265.83,265.86,3322.0,256.1086,256.3686,255.9834,256.0123,3322.0
2019-10-07 10:35:00,265.94,266.0,265.65,265.74,6302.0,256.0894,256.1471,255.8101,255.8968,6302.0
2019-10-07 10:40:00,265.8,266.3,265.8,266.21,4119.0,255.9545,256.436,255.9545,256.3494,4119.0
2019-10-07 10:45:00,266.01,266.04,265.79,265.81,3400.0,256.1568,256.1857,255.9449,255.9642,3400.0
2019-10-07 10:50:00,265.95,266.07,265.8,265.89,3322.0,256.099,256.2145,255.9545,256.0412,3322.0
2019-10-07 10:55:00,266.02,266.31,266.02,266.27,2426.0,256.1664,256.4457,256.1664,256.4071,2426.0
2019-10-07 11:00:00,266.26,266.6,266.26,266.58,3798.0,256.3975,256.7249,256.3975,256.7056,3798.0
2019-10-07 11:05:00,266.5,266.97,266.43,266.85,6738.0,256.6286,257.0812,256.5612,256.9656,6738.0
2019-10-07 11:10:00,266.78,266.78,266.01,266.06,22430.0,256.8982,256.8982,256.1568,256.2049,22430.0
2019-10-07 11:15:00,266.09,266.19,266.01,266.01,24447.0,256.2338,256.3301,256.1568,256.1568,24447.0
2019-10-07 11:20:00,266.09,266.14,265.9,265.96,5250.0,256.2338,256.2819,256.0508,256.1086,5250.0
2019-10-07 11:25:00,266.09,266.18,265.89,266.0,11875.0,256.2338,256.3205,256.0412,256.1471,11875.0
2019-10-07 11:30:00,265.95,266.26,265.94,266.25,13279.0,256.099,256.3975,256.0894,256.3879,13279.0
2019-10-07 11:35:00,266.41,266.41,266.05,266.16,27840.0,256.5419,256.5419,256.1953,256.3012,27840.0
2019-10-07 11:40:00,266.17,266.3,265.98,266.15,8667.0,256.3108,256.436,256.1279,256.2916,8667.0
2019-10-07 11:45:00,266.3,266.5,266.3,266.43,1553.0,256.436,256.6286,256.436,256.5612,1553.0
2019-10-07 11:50:00,266.69,267.08,266.68,267.08,3077.0,256.8116,257.1871,256.8019,257.1871,3077.0
2019-10-07 11:55:00,267.03,267.6,267.0,267.6,1900.0,257.139,257.6879,257.1101,257.6879,1900.0
2019-10-07 12:00:00,267.59,267.59,267.13,267.13,1805.0,257.6782,257.6782,257.2353,257.2353,1805.0
2019-10-07 12:05:00,267.1,267.2,267.08,267.14,1908.0,257.2064,257.3027,257.1871,257.2449,1908.0
2019-10-07 12:10:00,267.02,267.19,266.89,266.95,4200.0,257.1294,257.2931,257.0042,257.0619,4200.0
2019-10-07 12:15:00,266.76,266.91,266.74,266.74,900.0,256.879,257.0234,256.8597,256.8597,900.0
2019-10-07 12:20:00,266.96,266.96,266.71,266.72,1000.0,257.0716,257.0716,256.8308,256.8405,1000.0
2019-10-07 12:25:00,266.56,266.56,266.29,266.42,1124.0,256.6864,256.6864,256.4264,256.5516,1124.0
2019-10-07 12:30:00,266.35,266.48,266.34,266.48,722.0,256.4842,256.6094,256.4745,256.6094,722.0
2019-10-07 12:35:00,266.58,266.69,266.48,266.58,1679.0,256.7056,256.8116,256.6094,256.7056,1679.0
2019-10-07 12:40:00,266.63,266.72,266.53,266.72,1534.0,256.7538,256.8405,256.6575,256.8405,1534.0
2019-10-07 12:45:00,266.63,266.79,266.62,266.63,1148.0,256.7538,256.9079,256.7442,256.7538,1148.0
2019-10-07 12:50:00,266.99,267.01,266.62,266.75,2106.0,257.1005,257.1197,256.7442,256.8694,2106.0
2019-10-07 12:55:00,266.64,266.73,266.48,266.68,17150.0,256.7634,256.8501,256.6094,256.8019,17150.0
2019-10-07 13:00:00,266.69,266.89,266.69,266.81,2900.0,256.8116,257.0042,256.8116,256.9271,2900.0
2019-10-07 13:05:00,266.72,266.74,266.32,266.35,2870.0,256.8405,256.8597,256.4553,256.4842,2870.0
2019-10-07 13:10:00,266.3,266.47,266.28,266.47,5854.0,256.436,256.5997,256.4168,256.5997,5854.0
2019-10-07 13:15:00,266.39,266.52,266.28,266.47,3140.0,256.5227,256.6479,256.4168,256.5997,3140.0
2019-10-07 13:20:00,266.41,266.77,266.41,266.77,600.0,256.5419,256.8886,256.5419,256.8886,600.0
2019-10-07 13:25:00,266.78,266.78,266.68,266.73,814.0,256.8982,256.8982,256.8019,256.8501,814.0
2019-10-07 13:30:00,266.73,267.68,266.73,267.16,16357.0,256.8501,257.7649,256.8501,257.2642,16357.0
2019-10-07 13:35:00,266.93,267.72,266.87,267.68,4615.0,257.0427,257.8034,256.9849,257.7649,4615.0
2019-10-07 13:40:00,267.65,267.65,267.3,267.4,3561.0,257.736,257.736,257.399,257.4953,3561.0
2019-10-07 13:45:00,267.3,267.5,267.26,267.35,2700.0,257.399,257.5916,257.3605,257.4471,2700.0
2019-10-07 13:50:00,267.42,267.43,267.28,267.38,3500.0,257.5145,257.5242,257.3797,257.476,3500.0
2019-10-07 13:55:00,267.43,267.52,267.3,267.43,4679.0,257.5242,257.6108,257.399,257.5242,4679.0
2019-10-07 14:00:00,267.46,267.46,267.21,267.21,4205.0,257.5531,257.5531,257.3123,257.3123,4205.0
2019-10-07 14:05:00,267.25,267.25,266.66,266.86,5433.0,257.3508,257.3508,256.7827,256.9753,5433.0
2019-10-07 14:10:00,266.87,266.91,266.62,266.9,3311.0,256.9849,257.0234,256.7442,257.0138,3311.0
2019-10-07 14:15:00,266.89,267.09,266.85,267.0,2743.0,257.0042,257.1968,256.9656,257.1101,2743.0
2019-10-07 14:20:00,267.0,267.01,266.83,266.91,3717.0,257.1101,257.1197,256.9464,257.0234,3717.0
2019-10-07 14:25:00,266.9,267.09,266.89,267.01,2248.0,257.0138,257.1968,257.0042,257.1197,2248.0
2019-10-07 14:30:00,266.96,267.01,266.61,266.62,6447.0,257.0716,257.1197,256.7345,256.7442,6447.0
2019-10-07 14:35:00,266.68,267.03,266.67,266.89,9394.0,256.8019,257.139,256.7923,257.0042,9394.0
2019-10-07 14:40:00,266.85,267.0,266.74,266.94,3895.0,256.9656,257.1101,256.8597,257.0523,3895.0
2019-10-07 14:45:00,266.87,266.88,266.71,266.88,1617.0,256.9849,256.9945,256.8308,256.9945,1617.0
2019-10-07 14:50:00,266.76,266.78,266.41,266.43,9304.0,256.879,256.8982,256.5419,256.5612,9304.0
2019-10-07 14:55:00,266.54,266.92,266.53,266.9,3411.0,256.6671,257.0331,256.6575,257.0138,3411.0
2019-10-07 15:00:00,266.89,267.06,266.74,266.93,3925.0,257.0042,257.1679,256.8597,257.0427,3925.0
2019-10-07 15:05:00,266.95,267.05,266.9,267.0,9012.0,257.0619,257.1582,257.0138,257.1101,9012.0
2019-10-07 15:10:00,266.99,267.19,266.85,267.13,6970.0,257.1005,257.2931,256.9656,257.2353,6970.0
2019-10-07 15:15:00,267.07,267.51,267.07,267.18,27703.0,257.1775,257.6012,257.1775,257.2834,27703.0
2019-10-07 15:20:00,267.2,267.34,267.05,267.34,15703.0,257.3027,257.4375,257.1582,257.4375,15703.0
2019-10-07 15:25:00,267.4,267.69,267.4,267.64,37690.0,257.4953,257.7745,257.4953,257.7264,37690.0
2019-10-07 15:30:00,267.71,267.87,267.43,267.44,9497.0,257.7938,257.9479,257.5242,257.5338,9497.0
2019-10-07 15:35:00,267.51,267.84,267.51,267.84,6087.0,257.6012,257.919,257.6012,257.919,6087.0
2019-10-07 15:40:00,267.92,267.92,267.28,267.28,52832.0,257.996,257.996,257.3797,257.3797,52832.0
2019-10-07 15:45:00,267.25,267.47,267.19,267.26,11413.0,257.3508,257.5627,257.2931,257.3605,11413.0
2019-10-07 15:50:00,267.21,267.21,266.8,266.8,31399.0,257.3123,257.3123,256.9175,256.9175,31399.0
2019-10-07 15:55:00,266.73,267.23,266.67,266.77,82487.0,256.8501,257.3316,256.7923,256.8886,82487.0
2019-10-08 09:30:00,265.33,266.2,264.47,265.94,44622.0,255.502,256.3397,254.6738,256.0894,44622.0
2019-10-08 09:35:00,265.57,265.6,263.52,263.74,10105.0,255.7331,255.7619,253.759,253.9708,10105.0
2019-10-08 09:40:00,263.7,263.94,263.26,263.48,16746.0,253.9323,254.1634,253.5086,253.7205,16746.0
2019-10-08 09:45:00,263.93,264.16,263.58,264.13,5349.0,254.1538,254.3753,253.8168,254.3464,5349.0
2019-10-08 09:50:00,263.86,263.86,262.79,263.11,6452.0,254.0864,254.0864,253.056,253.3642,6452.0
2019-10-08 09:55:00,263.01,263.1,262.54,262.85,4158.0,253.2679,253.3546,252.8153,253.1138,4158.0
2019-10-08 10:00:00,262.89,263.16,262.54,262.97,9832.0,253.1523,253.4123,252.8153,253.2294,9832.0
2019-10-08 10:05:00,263.05,263.21,262.29,262.69,6387.0,253.3064,253.4605,252.5746,252.9597,6387.0
2019-10-08 10:10:00,262.54,262.88,261.73,262.81,12642.0,252.8153,253.1427,252.0353,253.0753,12642.0
2019-10-08 10:15:00,262.72,263.15,262.29,263.13,158221.0,252.9886,253.4027,252.5746,253.3834,158221.0
2019-10-08 10:20:00,263.16,263.36,262.82,263.17,20914.0,253.4123,253.6049,253.0849,253.422,20914.0
2019-10-08 10:25:00,263.13,263.36,262.77,262.93,3784.0,253.3834,253.6049,253.0368,253.1908,3784.0
2019-10-08 10:30:00,262.83,263.36,262.65,262.68,5053.0,253.0946,253.6049,252.9212,252.9501,5053.0
2019-10-08 10:35:00,262.55,263.34,262.4,263.25,10423.0,252.8249,253.5857,252.6805,253.499,10423.0
2019-10-08 10:40:00,263.28,263.42,263.01,263.12,80969.0,253.5279,253.6627,253.2679,253.3738,80969.0
2019-10-08 10:45:00,263.2,263.36,262.78,262.97,5928.0,253.4508,253.6049,253.0464,253.2294,5928.0
2019-10-08 10:50:00,263.17,263.3,262.89,263.04,4950.0,253.422,253.5471,253.1523,253.2968,4950.0
2019-10-08 10:55:00,263.31,263.84,263.23,263.69,16754.0,253.5568,254.0671,253.4797,253.9227,16754.0
2019-10-08 11:00:00,263.7,263.86,263.33,263.76,8829.0,253.9323,254.0864,253.576,253.9901,8829.0
2019-10-08 11:05:00,263.85,263.87,263.14,263.17,8474.0,254.0768,254.096,253.3931,253.422,8474.0
2019-10-08 11:10:00,263.21,263.39,263.03,263.39,1827.0,253.4605,253.6338,253.2871,253.6338,1827.0
2019-10-08 11:15:00,263.3,263.81,263.29,263.69,73142.0,253.5471,254.0383,253.5375,253.9227,73142.0
2019-10-08 11:20:00,263.59,263.6,263.17,263.34,3297.0,253.8264,253.836,253.422,253.5857,3297.0
2019-10-08 11:25:00,263.47,263.52,262.95,263.03,2896.0,253.7108,253.759,253.2101,253.2871,2896.0
2019-10-08 11:30:00,262.97,263.03,262.55,262.78,3325.0,253.2294,253.2871,252.8249,253.0464,3325.0
2019-10-08 11:35:00,262.75,263.22,262.75,263.2,2020.0,253.0175,253.4701,253.0175,253.4508,2020.0
2019-10-08 11:40:00,263.18,263.18,262.82,262.85,2800.0,253.4316,253.4316,253.0849,253.1138,2800.0
2019-10-08 11:45:00,262.8,263.09,262.6,262.62,900.0,253.0657,253.3449,252.8731,252.8923,900.0
2019-10-08 11:50:00,262.62,263.01,262.57,262.93,2400.0,252.8923,253.2679,252.8442,253.1908,2400.0
2019-10-08 11:55:00,262.88,262.97,262.66,262.75,2929.0,253.1427,253.2294,252.9309,253.0175,2929.0
2019-10-08 12:00:00,262.81,262.89,262.44,262.61,1514.0,253.0753,253.1523,252.719,252.8827,1514.0
2019-10-08 12:05:00,262.52,262.89,262.52,262.75,2614.0,252.796,253.1523,252.796,253.0175,2614.0
2019-10-08 12:10:00,262.73,263.05,262.72,262.92,3390.0,252.9983,253.3064,252.9886,253.1812,3390.0
2019-10-08 12:15:00,263.08,263.14,263.08,263.14,606.0,253.3353,253.3931,253.3353,253.3931,606.0
2019-10-08 12:20:00,263.38,263.67,263.38,263.58,2400.0,253.6242,253.9034,253.6242,253.8168,2400.0
2019-10-08 12:25:00,263.59,263.85,263.51,263.65,18247.0,253.8264,254.0768,253.7494,253.8842,18247.0
2019-10-08 12:30:00,263.59,263.6,263.46,263.53,3400.0,253.8264,253.836,253.7012,253.7686,3400.0
2019-10-08 12:35:00,263.61,263.64,263.26,263.26,2807.0,253.8457,253.8746,253.5086,253.5086,2807.0
2019-10-08 12:40:00,263.31,263.74,263.25,263.74,3100.0,253.5568,253.9708,253.499,253.9708,3100.0
2019-10-08 12:45:00,263.98,265.11,263.98,264.52,6906.0,254.202,255.2901,254.202,254.722,6906.0
2019-10-08 12:50:00,264.55,264.55,264.33,264.37,4201.0,254.7508,254.7508,254.539,254.5775,4201.0
2019-10-08 12:55:00,264.4,264.4,263.97,264.03,2425.0,254.6064,254.6064,254.1923,254.2501,2425.0
2019-10-08 13:00:00,263.99,264.1,263.86,263.95,3837.0,254.2116,254.3175,254.0864,254.1731,3837.0
2019-10-08 13:05:00,263.98,264.0,263.85,263.88,1750.0,254.202,254.2212,254.0768,254.1057,1750.0
2019-10-08 13:10:00,263.77,263.91,263.73,263.87,1300.0,253.9997,254.1345,253.9612,254.096,1300.0
2019-10-08 13:15:00,263.87,263.87,263.39,263.53,6044.0,254.096,254.096,253.6338,253.7686,6044.0
2019-10-08 13:20:00,263.72,263.9,263.68,263.9,5850.0,253.9516,254.1249,253.9131,254.1249,5850.0
2019-10-08 13:25:00,263.9,264.01,263.88,263.94,1945.0,254.1249,254.2308,254.1057,254.1634,1945.0
2019-10-08 13:30:00,263.93,264.22,263.92,263.92,5851.0,254.1538,254.4331,254.1442,254.1442,5851.0
2019-10-08 13:35:00,263.92,263.92,263.63,263.8,3500.0,254.1442,254.1442,253.8649,254.0286,3500.0
2019-10-08 13:40:00,263.84,264.21,263.57,264.2,19188.0,254.0671,254.4234,253.8071,254.4138,19188.0
2019-10-08 13:45:00,264.23,264.49,264.23,264.33,10044.0,254.4427,254.6931,254.4427,254.539,10044.0
2019-10-08 13:50:00,264.3,264.31,264.1,264.12,5175.0,254.5101,254.5197,254.3175,254.3368,5175.0
2019-10-08 13:55:00,264.14,264.17,263.96,263.96,1388.0,254.356,254.3849,254.1827,254.1827,1388.0
2019-10-08 14:00:00,263.99,263.99,263.38,263.57,2636.0,254.2116,254.2116,253.6242,253.8071,2636.0
2019-10-08 14:05:00,263.64,263.88,263.62,263.88,8914.0,253.8746,254.1057,253.8553,254.1057,8914.0
2019-10-08 14:10:00,263.86,263.93,263.66,263.89,6617.0,254.0864,254.1538,253.8938,254.1153,6617.0
2019-10-08 14:15:00,263.93,263.93,263.74,263.74,1500.0,254.1538,254.1538,253.9708,253.9708,1500.0
2019-10-08 14:20:00,263.83,263.89,263.59,263.75,7120.0,254.0575,254.1153,253.8264,253.9805,7120.0
2019-10-08 14:25:00,263.79,263.8,263.57,263.72,5433.0,254.019,254.0286,253.8071,253.9516,5433.0
2019-10-08 14:30:00,263.71,264.34,263.7,264.12,12190.0,253.942,254.5486,253.9323,254.3368,12190.0
2019-10-08 14:35:00,264.29,264.78,264.13,264.47,9150.0,254.5005,254.9723,254.3464,254.6738,9150.0
2019-10-08 14:40:00,264.36,264.69,264.34,264.59,24395.0,254.5679,254.8857,254.5486,254.7894,24395.0
2019-10-08 14:45:00,264.56,265.07,264.39,265.0,4108.0,254.7605,255.2516,254.5968,255.1842,4108.0
2019-10-08 14:50:00,265.23,265.23,264.63,264.68,3625.0,255.4057,255.4057,254.8279,254.876,3625.0
2019-10-08 14:55:00,264.74,264.83,262.81,263.78,13307.0,254.9338,255.0205,253.0753,254.0094,13307.0
2019-10-08 15:00:00,263.78,264.4,263.42,263.46,5500.0,254.0094,254.6064,253.6627,253.7012,5500.0
2019-10-08 15:05:00,263.46,263.78,263.14,263.18,3550.0,253.7012,254.0094,253.3931,253.4316,3550.0
2019-10-08 15:10:00,262.99,263.17,262.79,262.97,2125.0,253.2486,253.422,253.056,253.2294,2125.0
2019-10-08 15:15:00,262.96,263.35,262.94,263.2,4749.0,253.2197,253.5953,253.2005,253.4508,4749.0
2019-10-08 15:20:00,263.3,263.52,262.98,262.98,8009.0,253.5471,253.759,253.239,253.239,8009.0
2019-10-08 15:25:00,263.01,263.29,263.01,263.09,3823.0,253.2679,253.5375,253.2679,253.3449,3823.0
2019-10-08 15:30:00,263.19,263.41,263.01,263.04,9599.0,253.4412,253.6531,253.2679,253.2968,9599.0
2019-10-08 15:35:00,263.02,263.12,262.43,262.44,7539.0,253.2775,253.3738,252.7094,252.719,7539.0
2019-10-08 15:40:00,262.47,262.48,261.94,262.0,6932.0,252.7479,252.7575,252.2375,252.2953,6932.0
2019-10-08 15:45:00,262.04,262.42,261.59,261.65,5508.0,252.3338,252.6997,251.9005,251.9583,5508.0
2019-10-08 15:50:00,261.7,261.82,261.46,261.63,14447.0,252.0064,252.122,251.7753,251.939,14447.0
2019-10-08 15:55:00,261.51,261.57,260.99,260.99,66265.0,251.8234,251.8812,251.3227,251.3227,66265.0
2019-10-09 09:30:00,262.87,263.99,262.37,263.56,15202.0,253.6413,254.7219,253.1588,254.307,15202.0
2019-10-09 09:35:00,263.31,264.22,263.3,263.94,6458.0,254.0658,254.9439,254.0562,254.6737,6458.0
2019-10-09 09:40:00,264.11,264.41,263.52,263.52,5170.0,254.8377,255.1272,254.2684,254.2684,5170.0
2019-10-09 09:45:00,263.82,264.41,263.74,264.15,3450.0,254.5579,255.1272,254.4807,254.8763,3450.0
2019-10-09 09:50:00,263.75,263.96,262.86,262.89,2692.0,254.4904,254.693,253.6316,253.6606,2692.0
2019-10-09 09:55:00,263.04,263.04,262.66,262.81,2055.0,253.8053,253.8053,253.4386,253.5834,2055.0
2019-10-09 10:00:00,262.84,263.93,262.79,263.6,6752.0,253.6123,254.664,253.5641,254.3456,6752.0
2019-10-09 10:05:00,263.61,263.77,263.15,263.15,5020.0,254.3553,254.5097,253.9114,253.9114,5020.0
2019-10-09 10:10:00,263.12,263.26,262.42,262.42,3108.0,253.8825,254.0176,253.2071,253.2071,3108.0
2019-10-09 10:15:00,262.54,262.93,262.48,262.91,2118.0,253.3228,253.6991,253.2649,253.6799,2118.0
2019-10-09 10:20:00,262.87,263.28,262.86,263.11,2803.0,253.6413,254.0369,253.6316,253.8728,2803.0
2019-10-09 10:25:00,263.12,263.39,263.0,263.36,2913.0,253.8825,254.143,253.7667,254.1141,2913.0
2019-10-09 10:30:00,263.44,263.78,263.41,263.45,5659.0,254.1912,254.5193,254.1623,254.2009,5659.0
2019-10-09 10:35:00,263.39,263.39,262.95,262.95,1476.0,254.143,254.143,253.7184,253.7184,1476.0
2019-10-09 10:40:00,262.87,263.38,262.76,263.38,4817.0,253.6413,254.1334,253.5351,254.1334,4817.0
2019-10-09 10:45:00,263.42,263.65,263.2,263.29,4261.0,254.1719,254.3939,253.9597,254.0465,4261.0
2019-10-09 10:50:00,263.3,263.37,262.97,263.3,4788.0,254.0562,254.1237,253.7377,254.0562,4788.0
2019-10-09 10:55:00,263.15,263.45,263.15,263.45,1940.0,253.9114,254.2009,253.9114,254.2009,1940.0
2019-10-09 11:00:00,263.43,263.77,262.96,263.12,5857.0,254.1816,254.5097,253.7281,253.8825,5857.0
2019-10-09 11:05:00,263.32,263.32,262.96,263.03,4140.0,254.0755,254.0755,253.7281,253.7956,4140.0
2019-10-09 11:10:00,263.05,263.22,262.96,262.97,3900.0,253.8149,253.979,253.7281,253.7377,3900.0
2019-10-09 11:15:00,263.04,263.06,262.89,263.02,1300.0,253.8053,253.8246,253.6606,253.786,1300.0
2019-10-09 11:20:00,262.92,262.96,262.78,262.79,806.0,253.6895,253.7281,253.5544,253.5641,806.0
2019-10-09 11:25:00,262.76,262.78,262.44,262.58,2503.0,253.5351,253.5544,253.2264,253.3614,2503.0
2019-10-09 11:30:00,262.49,262.98,262.43,262.97,1963.0,253.2746,253.7474,253.2167,253.7377,1963.0
2019-10-09 11:35:00,262.97,263.05,262.78,263.04,1223.0,253.7377,253.8149,253.5544,253.8053,1223.0
2019-10-09 11:40:00,263.13,263.31,263.12,263.26,1800.0,253.8921,254.0658,253.8825,254.0176,1800.0
2019-10-09 11:45:00,263.28,263.73,263.28,263.73,1836.0,254.0369,254.4711,254.0369,254.4711,1836.0
2019-10-09 11:50:00,263.65,264.15,263.65,264.15,18184.0,254.3939,254.8763,254.3939,254.8763,18184.0
2019-10-09 11:55:00,264.19,264.3,264.1,264.15,7079.0,254.9149,255.0211,254.8281,254.8763,7079.0
2019-10-09 12:00:00,264.15,264.24,263.88,263.91,6335.0,254.8763,254.9632,254.6158,254.6447,6335.0
2019-10-09 12:05:00,263.97,264.1,263.86,263.86,2113.0,254.7026,254.8281,254.5965,254.5965,2113.0
2019-10-09 12:10:00,263.94,264.08,263.88,263.94,11112.0,254.6737,254.8088,254.6158,254.6737,11112.0
2019-10-09 12:15:00,264.01,264.01,263.5,263.6,4526.0,254.7412,254.7412,254.2491,254.3456,4526.0
2019-10-09 12:20:00,263.72,263.93,263.72,263.93,2008.0,254.4614,254.664,254.4614,254.664,2008.0
2019-10-09 12:25:00,263.83,263.86,263.68,263.78,1668.0,254.5676,254.5965,254.4228,254.5193,1668.0
2019-10-09 12:30:00,263.9,264.04,263.88,263.96,2600.0,254.6351,254.7702,254.6158,254.693,2600.0
2019-10-09 12:35:00,263.98,263.98,263.82,263.88,2400.0,254.7123,254.7123,254.5579,254.6158,2400.0
2019-10-09 12:40:00,263.94,264.06,263.93,264.06,3900.0,254.6737,254.7895,254.664,254.7895,3900.0
2019-10-09 12:45:00,264.09,264.09,263.87,263.87,2003.0,254.8184,254.8184,254.6061,254.6061,2003.0
2019-10-09 12:50:00,263.86,263.94,263.72,263.74,1100.0,254.5965,254.6737,254.4614,254.4807,1100.0
2019-10-09 12:55:00,263.85,264.05,263.77,264.01,3969.0,254.5868,254.7798,254.5097,254.7412,3969.0
2019-10-09 13:00:00,264.05,264.5,264.05,264.43,8421.0,254.7798,255.214,254.7798,255.1465,8421.0
2019-10-09 13:05:00,264.35,264.35,264.18,264.22,819.0,255.0693,255.0693,254.9053,254.9439,819.0
2019-10-09 13:10:00,264.16,264.25,264.04,264.22,11292.0,254.886,254.9728,254.7702,254.9439,11292.0
2019-10-09 13:15:00,264.27,264.29,264.07,264.08,2517.0,254.9921,255.0114,254.7991,254.8088,2517.0
2019-10-09 13:20:00,263.99,264.11,263.95,264.11,7972.0,254.7219,254.8377,254.6833,254.8377,7972.0
2019-10-09 13:25:00,264.26,264.34,264.07,264.07,14064.0,254.9825,255.0596,254.7991,254.7991,14064.0
2019-10-09 13:30:00,264.12,264.4,263.99,264.4,37144.0,254.8474,255.1175,254.7219,255.1175,37144.0
2019-10-09 13:35:00,264.41,264.42,264.31,264.37,4460.0,255.1272,255.1368,255.0307,255.0886,4460.0
2019-10-09 13:40:00,264.31,264.39,264.23,264.31,1909.0,255.0307,255.1079,254.9535,255.0307,1909.0
2019-10-09 13:45:00,264.31,264.62,264.31,264.62,2000.0,255.0307,255.3298,255.0307,255.3298,2000.0
2019-10-09 13:50:00,264.58,264.71,264.58,264.62,2311.0,255.2912,255.4167,255.2912,255.3298,2311.0
2019-10-09 13:55:00,264.6,264.6,264.3,264.3,23729.0,255.3105,255.3105,255.0211,255.0211,23729.0
2019-10-09 14:00:00,264.45,264.51,264.02,264.02,3815.0,255.1658,255.2237,254.7509,254.7509,3815.0
2019-10-09 14:05:00,264.1,264.31,264.1,264.29,1766.0,254.8281,255.0307,254.8281,255.0114,1766.0
2019-10-09 14:10:00,264.3,264.48,264.23,264.47,2327.0,255.0211,255.1947,254.9535,255.1851,2327.0
2019-10-09 14:15:00,264.45,264.71,264.41,264.6,4615.0,255.1658,255.4167,255.1272,255.3105,4615.0
2019-10-09 14:20:00,264.54,264.54,264.4,264.48,3535.0,255.2526,255.2526,255.1175,255.1947,3535.0
2019-10-09 14:25:00,264.43,264.43,264.29,264.41,2109.0,255.1465,255.1465,255.0114,255.1272,2109.0
2019-10-09 14:30:00,264.47,265.02,264.47,264.83,29780.0,255.1851,255.7158,255.1851,255.5324,29780.0
2019-10-09 14:35:00,264.85,264.99,264.77,264.94,3994.0,255.5517,255.6868,255.4746,255.6386,3994.0
2019-10-09 14:40:00,265.02,265.08,264.93,265.06,3600.0,255.7158,255.7737,255.6289,255.7544,3600.0
2019-10-09 14:45:00,265.05,265.07,264.77,264.78,2700.0,255.7447,255.764,255.4746,255.4842,2700.0
2019-10-09 14:50:00,264.86,265.08,264.78,265.08,4897.0,255.5614,255.7737,255.4842,255.7737,4897.0
2019-10-09 14:55:00,265.11,265.11,264.87,265.04,6100.0,255.8026,255.8026,255.571,255.7351,6100.0
2019-10-09 15:00:00,265.06,265.1,264.95,265.1,3985.0,255.7544,255.793,255.6482,255.793,3985.0
2019-10-09 15:05:00,265.04,265.1,264.93,264.94,2032.0,255.7351,255.793,255.6289,255.6386,2032.0
2019-10-09 15:10:00,264.93,264.96,264.8,264.89,4350.0,255.6289,255.6579,255.5035,255.5903,4350.0
2019-10-09 15:15:00,264.89,265.04,264.7,264.76,6915.0,255.5903,255.7351,255.407,255.4649,6915.0
2019-10-09 15:20:00,264.78,264.78,264.54,264.68,4233.0,255.4842,255.4842,255.2526,255.3877,4233.0
2019-10-09 15:25:00,264.69,264.78,264.56,264.74,3345.0,255.3974,255.4842,255.2719,255.4456,3345.0
2019-10-09 15:30:00,264.74,264.84,264.65,264.76,4755.0,255.4456,255.5421,255.3588,255.4649,4755.0
2019-10-09 15:35:00,264.82,265.11,264.81,264.96,7865.0,255.5228,255.8026,255.5131,255.6579,7865.0
2019-10-09 15:40:00,264.91,265.07,264.07,264.31,24608.0,255.6096,255.764,254.7991,255.0307,24608.0
2019-10-09 15:45:00,264.15,264.38,263.95,264.0,25801.0,254.8763,255.0982,254.6833,254.7316,25801.0
2019-10-09 15:50:00,264.06,264.85,264.06,264.85,9977.0,254.7895,255.5517,254.7895,255.5517,9977.0
2019-10-09 15:55:00,264.9,265.12,263.96,263.99,91394.0,255.6,255.8123,254.693,254.7219,91394.0
2019-10-10 09:30:00,262.36,264.6,262.36,264.38,18725.0,253.1492,255.3105,253.1492,255.0982,18725.0
2019-10-10 09:35:00,264.38,264.61,263.75,264.19,4916.0,255.0982,255.3202,254.4904,254.9149,4916.0
2019-10-10 09:40:00,263.96,264.24,263.8,263.94,900.0,254.693,254.9632,254.5386,254.6737,900.0
2019-10-10 09:45:00,264.05,264.91,263.94,264.91,37162.0,254.7798,255.6096,254.6737,255.6096,37162.0
2019-10-10 09:50:00,264.69,265.34,264.69,265.18,5067.0,255.3974,256.0245,255.3974,255.8702,5067.0
2019-10-10 09:55:00,265.27,266.0,265.19,266.0,14980.0,255.957,256.6614,255.8798,256.6614,14980.0
2019-10-10 10:00:00,266.3,266.51,265.58,265.58,12909.0,256.9508,257.1535,256.2561,256.2561,12909.0
2019-10-10 10:05:00,265.53,265.59,265.1,265.46,4049.0,256.2079,256.2658,255.793,256.1403,4049.0
2019-10-10 10:10:00,265.56,265.64,265.32,265.6,12304.0,256.2368,256.314,256.0052,256.2754,12304.0
2019-10-10 10:15:00,265.88,266.6,265.82,266.29,8396.0,256.5456,257.2403,256.4877,256.9412,8396.0
2019-10-10 10:20:00,266.32,266.45,265.8,266.0,11647.0,256.9701,257.0956,256.4684,256.6614,11647.0
2019-10-10 10:25:00,266.11,266.12,265.37,265.61,7535.0,256.7675,256.7772,256.0535,256.2851,7535.0
2019-10-10 10:30:00,265.79,265.79,265.33,265.42,1750.0,256.4587,256.4587,256.0149,256.1017,1750.0
2019-10-10 10:35:00,265.35,265.58,265.18,265.32,6050.0,256.0342,256.2561,255.8702,256.0052,6050.0
2019-10-10 10:40:00,265.32,265.42,265.12,265.42,1580.0,256.0052,256.1017,255.8123,256.1017,1580.0
2019-10-10 10:45:00,265.45,265.64,265.12,265.12,1923.0,256.1307,256.314,255.8123,255.8123,1923.0
2019-10-10 10:50:00,265.22,265.77,265.22,265.77,1342.0,255.9088,256.4394,255.9088,256.4394,1342.0
2019-10-10 10:55:00,265.85,266.48,265.81,266.37,3115.0,256.5166,257.1245,256.478,257.0184,3115.0
2019-10-10 11:00:00,266.5,266.7,266.37,266.57,1968.0,257.1438,257.3368,257.0184,257.2114,1968.0
2019-10-10 11:05:00,266.67,267.0,266.67,266.96,2520.0,257.3078,257.6263,257.3078,257.5877,2520.0
2019-10-10 11:10:00,266.88,267.26,266.76,267.15,7058.0,257.5105,257.8771,257.3947,257.771,7058.0
2019-10-10 11:15:00,267.13,267.26,267.12,267.25,3256.0,257.7517,257.8771,257.742,257.8675,3256.0
2019-10-10 11:20:00,267.2,267.45,266.97,267.45,2081.0,257.8192,258.0605,257.5973,258.0605,2081.0
2019-10-10 11:25:00,267.47,267.49,267.2,267.43,2942.0,258.0798,258.0991,257.8192,258.0412,2942.0
2019-10-10 11:30:00,267.47,268.38,267.36,268.18,33160.0,258.0798,258.9578,257.9736,258.7648,33160.0
2019-10-10 11:35:00,268.16,268.81,268.16,268.41,12912.0,258.7455,259.3727,258.7455,258.9868,12912.0
2019-10-10 11:40:00,268.49,268.68,268.34,268.44,2007.0,259.064,259.2473,258.9192,259.0157,2007.0
2019-10-10 11:45:00,268.41,268.87,268.34,268.86,3606.0,258.9868,259.4306,258.9192,259.421,3606.0
2019-10-10 11:50:00,268.9,268.94,268.49,268.7,4289.0,259.4596,259.4982,259.064,259.2666,4289.0
2019-10-10 11:55:00,268.79,268.83,268.12,268.19,3709.0,259.3534,259.392,258.7069,258.7745,3709.0
2019-10-10 12:00:00,268.19,268.24,267.99,268.19,3601.0,258.7745,258.8227,258.5815,258.7745,3601.0
2019-10-10 12:05:00,268.18,268.29,268.0,268.27,24900.0,258.7648,258.871,258.5912,258.8517,24900.0
2019-10-10 12:10:00,268.14,268.55,268.14,268.23,5970.0,258.7262,259.1218,258.7262,258.8131,5970.0
2019-10-10 12:15:00,268.25,268.47,268.21,268.21,3661.0,258.8324,259.0447,258.7938,258.7938,3661.0
2019-10-10 12:20:00,268.22,268.22,267.59,267.59,3535.0,258.8034,258.8034,258.1955,258.1955,3535.0
2019-10-10 12:25:00,267.54,267.7,267.29,267.55,11072.0,258.1473,258.3017,257.9061,258.157,11072.0
2019-10-10 12:30:00,267.55,267.62,267.13,267.43,11000.0,258.157,258.2245,257.7517,258.0412,11000.0
2019-10-10 12:35:00,267.41,267.65,267.41,267.42,6622.0,258.0219,258.2534,258.0219,258.0315,6622.0
2019-10-10 12:40:00,267.5,267.71,267.5,267.71,4763.0,258.1087,258.3113,258.1087,258.3113,4763.0
2019-10-10 12:45:00,267.61,267.72,267.57,267.72,1600.0,258.2148,258.321,258.1762,258.321,1600.0
2019-10-10 12:50:00,267.84,267.84,267.55,267.59,6849.0,258.4368,258.4368,258.157,258.1955,6849.0
2019-10-10 12:55:00,267.59,267.88,267.41,267.88,10182.0,258.1955,258.4754,258.0219,258.4754,10182.0
2019-10-10 13:00:00,267.78,268.0,267.78,267.85,3452.0,258.3789,258.5912,258.3789,258.4464,3452.0
2019-10-10 13:05:00,267.85,267.97,267.64,267.64,3100.0,258.4464,258.5622,258.2438,258.2438,3100.0
2019-10-10 13:10:00,267.57,267.8,267.47,267.5,3205.0,258.1762,258.3982,258.0798,258.1087,3205.0
2019-10-10 13:15:00,267.47,267.57,267.38,267.49,5148.0,258.0798,258.1762,257.9929,258.0991,5148.0
2019-10-10 13:20:00,267.6,267.81,267.58,267.65,2445.0,258.2052,258.4078,258.1859,258.2534,2445.0
2019-10-10 13:25:00,267.6,267.67,267.49,267.55,2300.0,258.2052,258.2727,258.0991,258.157,2300.0
2019-10-10 13:30:00,267.55,267.55,267.04,267.12,6103.0,258.157,258.157,257.6649,257.742,6103.0
2019-10-10 13:35:00,267.19,267.24,267.02,267.02,1806.0,257.8096,257.8578,257.6456,257.6456,1806.0
2019-10-10 13:40:00,267.06,267.15,266.9,267.0,3433.0,257.6842,257.771,257.5298,257.6263,3433.0
2019-10-10 13:45:00,266.92,267.11,266.92,267.06,2112.0,257.5491,257.7324,257.5491,257.6842,2112.0
2019-10-10 13:50:00,267.07,267.09,266.93,267.02,2349.0,257.6938,257.7131,257.5587,257.6456,2349.0
2019-10-10 13:55:00,266.92,267.41,266.87,267.09,5900.0,257.5491,258.0219,257.5008,257.7131,5900.0
2019-10-10 14:00:00,267.13,267.27,267.02,267.23,3350.0,257.7517,257.8868,257.6456,257.8482,3350.0
2019-10-10 14:05:00,267.23,267.29,265.84,266.03,6122.0,257.8482,257.9061,256.507,256.6903,6122.0
2019-10-10 14:10:00,266.14,266.87,266.04,266.78,2500.0,256.7965,257.5008,256.7,257.414,2500.0
2019-10-10 14:15:00,266.78,267.09,266.77,266.99,2609.0,257.414,257.7131,257.4043,257.6166,2609.0
2019-10-10 14:20:00,266.98,267.05,266.81,266.81,1744.0,257.607,257.6745,257.4429,257.4429,1744.0
2019-10-10 14:25:00,266.73,266.86,266.6,266.81,1420.0,257.3657,257.4912,257.2403,257.4429,1420.0
2019-10-10 14:30:00,266.84,267.34,266.83,267.32,1900.0,257.4719,257.9543,257.4622,257.935,1900.0
2019-10-10 14:35:00,267.37,267.37,267.06,267.07,1508.0,257.9833,257.9833,257.6842,257.6938,1508.0
2019-10-10 14:40:00,267.09,267.09,266.72,266.72,1666.0,257.7131,257.7131,257.3561,257.3561,1666.0
2019-10-10 14:45:00,266.84,267.2,266.8,267.2,2000.0,257.4719,257.8192,257.4333,257.8192,2000.0
2019-10-10 14:50:00,267.07,267.37,266.97,267.26,8029.0,257.6938,257.9833,257.5973,257.8771,8029.0
2019-10-10 14:55:00,267.16,267.17,266.82,267.17,3105.0,257.7806,257.7903,257.4526,257.7903,3105.0
2019-10-10 15:00:00,267.11,267.28,266.97,267.03,4565.0,257.7324,257.8964,257.5973,257.6552,4565.0
2019-10-10 15:05:00,267.07,267.11,266.86,266.94,3812.0,257.6938,257.7324,257.4912,257.5684,3812.0
2019-10-10 15:10:00,266.97,267.23,266.97,267.19,7081.0,257.5973,257.8482,257.5973,257.8096,7081.0
2019-10-10 15:15:00,267.22,267.32,267.08,267.32,2424.0,257.8385,257.935,257.7035,257.935,2424.0
2019-10-10 15:20:00,267.32,267.52,267.26,267.45,2986.0,257.935,258.128,257.8771,258.0605,2986.0
2019-10-10 15:25:00,267.51,267.91,267.51,267.9,7658.0,258.1184,258.5043,258.1184,258.4947,7658.0
2019-10-10 15:30:00,267.93,268.03,267.67,267.72,32343.0,258.5236,258.6201,258.2727,258.321,32343.0
2019-10-10 15:35:00,267.74,267.75,267.46,267.59,8082.0,258.3403,258.3499,258.0701,258.1955,8082.0
2019-10-10 15:40:00,267.53,267.87,267.51,267.65,9346.0,258.1377,258.4657,258.1184,258.2534,9346.0
2019-10-10 15:45:00,267.65,268.3,267.55,268.3,7379.0,258.2534,258.8806,258.157,258.8806,7379.0
2019-10-10 15:50:00,268.26,268.46,267.92,267.92,21730.0,258.842,259.035,258.514,258.514,21730.0
2019-10-10 15:55:00,267.92,268.26,267.0,267.49,115983.0,258.514,258.842,257.6263,258.0991,115983.0
2019-10-11 09:30:00,270.4,271.9,270.26,271.71,17088.0,260.9069,262.3542,260.7718,262.1709,17088.0
2019-10-11 09:35:00,271.94,272.32,271.1,271.1,13609.0,262.3928,262.7595,261.5823,261.5823,13609.0
2019-10-11 09:40:00,271.29,272.31,271.28,272.02,6184.0,261.7656,262.7498,261.756,262.47,6184.0
2019-10-11 09:45:00,272.37,273.37,272.27,272.94,6339.0,262.8077,263.7726,262.7112,263.3577,6339.0
2019-10-11 09:50:00,273.01,273.62,272.64,272.91,10640.0,263.4253,264.0138,263.0683,263.3288,10640.0
2019-10-11 09:55:00,272.91,272.98,272.06,272.73,17449.0,263.3288,263.3963,262.5086,263.1551,17449.0
2019-10-11 10:00:00,272.75,273.81,272.67,273.37,11576.0,263.1744,264.1972,263.0972,263.7726,11576.0
2019-10-11 10:05:00,273.26,273.34,272.48,272.66,4700.0,263.6665,263.7437,262.9139,263.0876,4700.0
2019-10-11 10:10:00,272.57,272.75,272.25,272.74,6454.0,263.0007,263.1744,262.6919,263.1647,6454.0
2019-10-11 10:15:00,272.83,273.04,272.67,272.8,1400.0,263.2516,263.4542,263.0972,263.2226,1400.0
2019-10-11 10:20:00,272.92,273.0,272.65,272.88,6815.0,263.3384,263.4156,263.0779,263.2998,6815.0
2019-10-11 10:25:00,272.86,273.21,272.76,273.07,2503.0,263.2805,263.6182,263.184,263.4832,2503.0
2019-10-11 10:30:00,272.87,272.91,272.53,272.53,3944.0,263.2902,263.3288,262.9621,262.9621,3944.0
2019-10-11 10:35:00,272.62,272.63,272.11,272.11,7919.0,263.049,263.0586,262.5569,262.5569,7919.0
2019-10-11 10:40:00,272.2,272.2,271.75,271.77,9321.0,262.6437,262.6437,262.2095,262.2288,9321.0
2019-10-11 10:45:00,271.81,272.02,271.71,271.71,3763.0,262.2674,262.47,262.1709,262.1709,3763.0
2019-10-11 10:50:00,271.64,272.02,271.64,271.81,3365.0,262.1034,262.47,262.1034,262.2674,3365.0
2019-10-11 10:55:00,271.89,272.17,271.82,272.07,4405.0,262.3446,262.6148,262.277,262.5183,4405.0
2019-10-11 11:00:00,272.09,272.37,272.05,272.15,13021.0,262.5376,262.8077,262.499,262.5955,13021.0
2019-10-11 11:05:00,272.11,272.2,271.68,271.69,13908.0,262.5569,262.6437,262.142,262.1516,13908.0
2019-10-11 11:10:00,271.8,271.89,271.67,271.78,7506.0,262.2577,262.3446,262.1323,262.2384,7506.0
2019-10-11 11:15:00,271.78,271.81,271.52,271.59,4219.0,262.2384,262.2674,261.9876,262.0551,4219.0
2019-10-11 11:20:00,271.61,271.79,271.01,271.01,3815.0,262.0744,262.2481,261.4955,261.4955,3815.0
2019-10-11 11:25:00,271.02,271.18,270.92,271.03,4295.0,261.5051,261.6595,261.4086,261.5148,4295.0
2019-10-11 11:30:00,271.11,271.45,270.95,271.26,6672.0,261.592,261.92,261.4376,261.7367,6672.0
2019-10-11 11:35:00,271.41,271.5,270.96,271.12,3562.0,261.8814,261.9683,261.4472,261.6016,3562.0
2019-10-11 11:40:00,271.05,271.05,270.39,270.39,4140.0,261.5341,261.5341,260.8972,260.8972,4140.0
2019-10-11 11:45:00,270.42,271.12,270.17,270.81,12396.0,260.9262,261.6016,260.685,261.3025,12396.0
2019-10-11 11:50:00,270.58,270.67,270.43,270.45,3225.0,261.0806,261.1674,260.9358,260.9551,3225.0
2019-10-11 11:55:00,270.47,270.75,270.37,270.55,3110.0,260.9744,261.2446,260.8779,261.0516,3110.0
2019-10-11 12:00:00,270.65,270.76,270.24,270.57,2825.0,261.1481,261.2543,260.7525,261.0709,2825.0
2019-10-11 12:05:00,270.65,270.99,270.65,270.67,2000.0,261.1481,261.4762,261.1481,261.1674,2000.0
2019-10-11 12:10:00,270.69,271.01,270.65,270.97,5500.0,261.1867,261.4955,261.1481,261.4569,5500.0
2019-10-11 12:15:00,270.81,270.97,270.81,270.86,6983.0,261.3025,261.4569,261.3025,261.3507,6983.0
2019-10-11 12:20:00,270.91,270.93,270.63,270.93,5411.0,261.399,261.4183,261.1288,261.4183,5411.0
2019-10-11 12:25:00,270.97,271.1,270.9,271.1,2643.0,261.4569,261.5823,261.3893,261.5823,2643.0
2019-10-11 12:30:00,271.05,271.12,269.42,270.3,15117.0,261.5341,261.6016,259.9613,260.8104,15117.0
2019-10-11 12:35:00,270.36,270.59,270.0,270.0,2931.0,260.8683,261.0902,260.5209,260.5209,2931.0
2019-10-11 12:40:00,270.1,270.38,269.93,270.38,3208.0,260.6174,260.8876,260.4534,260.8876,3208.0
2019-10-11 12:45:00,270.3,270.57,270.3,270.56,2104.0,260.8104,261.0709,260.8104,261.0613,2104.0
2019-10-11 12:50:00,270.51,271.19,270.5,270.85,3592.0,261.013,261.6692,261.0034,261.3411,3592.0
2019-10-11 12:55:00,270.86,270.93,270.74,270.74,1215.0,261.3507,261.4183,261.235,261.235,1215.0
2019-10-11 13:00:00,270.8,270.95,270.73,270.75,2400.0,261.2929,261.4376,261.2253,261.2446,2400.0
2019-10-11 13:05:00,270.82,270.97,270.82,270.94,1798.0,261.3121,261.4569,261.3121,261.4279,1798.0
2019-10-11 13:10:00,270.91,270.91,270.46,270.47,3732.0,261.399,261.399,260.9648,260.9744,3732.0
2019-10-11 13:15:00,270.74,270.77,270.51,270.63,7807.0,261.235,261.2639,261.013,261.1288,7807.0
2019-10-11 13:20:00,270.62,270.82,270.53,270.82,4988.0,261.1192,261.3121,261.0323,261.3121,4988.0
2019-10-11 13:25:00,270.83,271.77,270.73,270.78,11975.0,261.3218,262.2288,261.2253,261.2736,11975.0
2019-10-11 13:30:00,270.78,270.85,270.53,270.85,1600.0,261.2736,261.3411,261.0323,261.3411,1600.0
2019-10-11 13:35:00,270.92,271.13,270.92,271.02,1576.0,261.4086,261.6113,261.4086,261.5051,1576.0
2019-10-11 13:40:00,271.1,271.35,271.0,271.3,8190.0,261.5823,261.8235,261.4858,261.7753,8190.0
2019-10-11 13:45:00,271.35,271.5,271.31,271.41,2144.0,261.8235,261.9683,261.7849,261.8814,2144.0
2019-10-11 13:50:00,271.41,271.46,271.12,271.21,1631.0,261.8814,261.9297,261.6016,261.6885,1631.0
2019-10-11 13:55:00,271.26,271.48,271.24,271.41,4184.0,261.7367,261.949,261.7174,261.8814,4184.0
2019-10-11 14:00:00,271.37,271.54,271.3,271.46,9947.0,261.8428,262.0069,261.7753,261.9297,9947.0
2019-10-11 14:05:00,271.46,271.75,271.46,271.68,2673.0,261.9297,262.2095,261.9297,262.142,2673.0
2019-10-11 14:10:00,271.73,271.76,271.44,271.56,5098.0,262.1902,262.2191,261.9104,262.0262,5098.0
2019-10-11 14:15:00,271.57,271.71,271.57,271.67,8775.0,262.0358,262.1709,262.0358,262.1323,8775.0
2019-10-11 14:20:00,271.63,271.8,271.58,271.77,8639.0,262.0937,262.2577,262.0455,262.2288,8639.0
2019-10-11 14:25:00,271.74,271.77,271.56,271.6,3208.0,262.1999,262.2288,262.0262,262.0648,3208.0
2019-10-11 14:30:00,271.51,271.58,271.37,271.58,4000.0,261.9779,262.0455,261.8428,262.0455,4000.0
2019-10-11 14:35:00,271.64,271.73,271.51,271.71,4535.0,262.1034,262.1902,261.9779,262.1709,4535.0
2019-10-11 14:40:00,271.71,272.11,271.71,272.06,9292.0,262.1709,262.5569,262.1709,262.5086,9292.0
2019-10-11 14:45:00,272.06,272.23,271.99,272.01,13468.0,262.5086,262.6726,262.4411,262.4604,13468.0
2019-10-11 14:50:00,271.96,272.42,271.96,272.31,8799.0,262.4121,262.856,262.4121,262.7498,8799.0
2019-10-11 14:55:00,272.31,272.49,272.14,272.33,8085.0,262.7498,262.9235,262.5858,262.7691,8085.0
2019-10-11 15:00:00,272.35,272.4,272.12,272.12,7849.0,262.7884,262.8367,262.5665,262.5665,7849.0
2019-10-11 15:05:00,272.12,272.3,272.02,272.06,9347.0,262.5665,262.7402,262.47,262.5086,9347.0
2019-10-11 15:10:00,272.0,272.0,271.63,271.84,6112.0,262.4507,262.4507,262.0937,262.2963,6112.0
2019-10-11 15:15:00,271.77,272.03,271.69,271.75,11940.0,262.2288,262.4797,262.1516,262.2095,11940.0
2019-10-11 15:20:00,271.81,271.92,271.75,271.9,3409.0,262.2674,262.3735,262.2095,262.3542,3409.0
2019-10-11 15:25:00,271.88,271.94,271.76,271.78,9678.0,262.3349,262.3928,262.2191,262.2384,9678.0
2019-10-11 15:30:00,271.72,271.86,271.29,271.84,10829.0,262.1806,262.3156,261.7656,262.2963,10829.0
2019-10-11 15:35:00,271.89,272.09,271.3,272.09,10757.0,262.3446,262.5376,261.7753,262.5376,10757.0
2019-10-11 15:40:00,272.13,272.2,271.03,271.03,11700.0,262.5762,262.6437,261.5148,261.5148,11700.0
2019-10-11 15:45:00,271.04,271.08,270.4,270.76,10334.0,261.5244,261.563,260.9069,261.2543,10334.0
2019-10-11 15:50:00,270.59,270.73,270.13,270.13,12871.0,261.0902,261.2253,260.6464,260.6464,12871.0
2019-10-11 15:55:00,270.24,270.64,269.8,269.92,71627.0,260.7525,261.1385,260.328,260.4437,71627.0
2019-10-14 09:30:00,269.8,271.29,269.8,270.63,11502.0,260.328,261.7656,260.328,261.1288,11502.0
2019-10-14 09:35:00,270.62,270.62,269.91,270.18,1655.0,261.1192,261.1192,260.4341,260.6946,1655.0
2019-10-14 09:40:00,270.07,270.29,269.72,269.74,2700.0,260.5885,260.8008,260.2508,260.2701,2700.0
2019-10-14 09:45:00,269.82,270.44,269.8,270.44,2400.0,260.3473,260.9455,260.328,260.9455,2400.0
2019-10-14 09:50:00,270.45,270.49,269.61,269.98,3898.0,260.9551,260.9937,260.1446,260.5016,3898.0
2019-10-14 09:55:00,269.79,270.18,269.79,269.88,1797.0,260.3183,260.6946,260.3183,260.4052,1797.0
2019-10-14 10:00:00,269.88,270.19,269.87,270.14,5039.0,260.4052,260.7043,260.3955,260.656,5039.0
2019-10-14 10:05:00,270.08,270.36,269.81,270.22,2664.0,260.5981,260.8683,260.3376,260.7332,2664.0
2019-10-14 10:10:00,270.26,270.37,269.92,269.92,2000.0,260.7718,260.8779,260.4437,260.4437,2000.0
2019-10-14 10:15:00,269.87,269.87,269.4,269.41,1400.0,260.3955,260.3955,259.942,259.9517,1400.0
2019-10-14 10:20:00,269.24,269.54,269.24,269.37,2670.0,259.7876,260.0771,259.7876,259.9131,2670.0
2019-10-14 10:25:00,269.43,269.67,269.43,269.67,2598.0,259.9709,260.2025,259.9709,260.2025,2598.0
2019-10-14 10:30:00,269.66,270.18,269.66,270.13,1650.0,260.1929,260.6946,260.1929,260.6464,1650.0
2019-10-14 10:35:00,270.27,270.32,270.19,270.23,1200.0,260.7815,260.8297,260.7043,260.7429,1200.0
2019-10-14 10:40:00,270.65,270.74,270.4,270.74,4227.0,261.1481,261.235,260.9069,261.235,4227.0
2019-10-14 10:45:00,270.81,271.23,270.81,271.11,3538.0,261.3025,261.7078,261.3025,261.592,3538.0
2019-10-14 10:50:00,270.97,271.31,270.89,271.31,2525.0,261.4569,261.7849,261.3797,261.7849,2525.0
2019-10-14 10:55:00,271.43,271.63,271.39,271.43,1250.0,261.9007,262.0937,261.8621,261.9007,1250.0
2019-10-14 11:00:00,271.66,271.66,271.17,271.27,4700.0,262.1227,262.1227,261.6499,261.7464,4700.0
2019-10-14 11:05:00,271.22,271.62,271.0,271.55,4078.0,261.6981,262.0841,261.4858,262.0165,4078.0
2019-10-14 11:10:00,271.65,271.65,271.15,271.35,2900.0,262.113,262.113,261.6306,261.8235,2900.0
2019-10-14 11:15:00,271.38,271.38,271.06,271.06,1400.0,261.8525,261.8525,261.5437,261.5437,1400.0
2019-10-14 11:20:00,271.13,271.13,270.75,270.75,2541.0,261.6113,261.6113,261.2446,261.2446,2541.0
2019-10-14 11:25:00,270.89,270.89,270.28,270.45,2453.0,261.3797,261.3797,260.7911,260.9551,2453.0
2019-10-14 11:30:00,270.37,270.51,270.29,270.29,1100.0,260.8779,261.013,260.8008,260.8008,1100.0
2019-10-14 11:35:00,270.49,270.68,270.4,270.61,2300.0,260.9937,261.1771,260.9069,261.1095,2300.0
2019-10-14 11:40:00,270.56,270.62,270.16,270.16,2975.0,261.0613,261.1192,260.6753,260.6753,2975.0
2019-10-14 11:45:00,270.19,270.32,270.14,270.14,1500.0,260.7043,260.8297,260.656,260.656,1500.0
2019-10-14 11:50:00,270.18,270.36,270.15,270.22,2662.0,260.6946,260.8683,260.6657,260.7332,2662.0
2019-10-14 11:55:00,270.35,270.35,270.12,270.2,2000.0,260.8587,260.8587,260.6367,260.7139,2000.0
2019-10-14 12:00:00,270.27,270.27,269.82,269.85,2314.0,260.7815,260.7815,260.3473,260.3762,2314.0
2019-10-14 12:05:00,269.84,270.18,269.84,270.13,3851.0,260.3666,260.6946,260.3666,260.6464,3851.0
2019-10-14 12:10:00,270.1,270.1,269.84,269.94,2000.0,260.6174,260.6174,260.3666,260.463,2000.0
2019-10-14 12:15:00,269.92,270.12,269.83,269.85,2506.0,260.4437,260.6367,260.3569,260.3762,2506.0
2019-10-14 12:20:00,269.84,269.84,269.55,269.74,1700.0,260.3666,260.3666,260.0867,260.2701,1700.0
2019-10-14 12:25:00,269.68,269.68,269.54,269.56,1950.0,260.2122,260.2122,260.0771,260.0964,1950.0
2019-10-14 12:30:00,269.63,269.8,269.62,269.69,1057.0,260.1639,260.328,260.1543,260.2218,1057.0
2019-10-14 12:35:00,269.75,269.81,269.69,269.75,1805.0,260.2797,260.3376,260.2218,260.2797,1805.0
2019-10-14 12:40:00,269.66,269.85,269.56,269.68,2900.0,260.1929,260.3762,260.0964,260.2122,2900.0
2019-10-14 12:45:00,269.7,269.84,269.64,269.64,6816.0,260.2315,260.3666,260.1736,260.1736,6816.0
2019-10-14 12:50:00,269.63,269.7,269.24,269.24,3293.0,260.1639,260.2315,259.7876,259.7876,3293.0
2019-10-14 12:55:00,269.31,269.31,269.16,269.3,3000.0,259.8552,259.8552,259.7104,259.8455,3000.0
2019-10-14 13:00:00,269.37,269.56,269.33,269.56,2100.0,259.9131,260.0964,259.8745,260.0964,2100.0
2019-10-14 13:05:00,269.57,269.99,269.57,269.94,3844.0,260.106,260.5113,260.106,260.463,3844.0
2019-10-14 13:10:00,269.91,270.11,269.86,269.86,4937.0,260.4341,260.6271,260.3859,260.3859,4937.0
2019-10-14 13:15:00,269.94,269.97,269.79,269.79,1500.0,260.463,260.492,260.3183,260.3183,1500.0
2019-10-14 13:20:00,269.79,269.84,269.67,269.67,1198.0,260.3183,260.3666,260.2025,260.2025,1198.0
2019-10-14 13:25:00,269.63,269.68,269.39,269.6,1509.0,260.1639,260.2122,259.9324,260.135,1509.0
2019-10-14 13:30:00,269.59,269.64,269.54,269.54,900.0,260.1253,260.1736,260.0771,260.0771,900.0
2019-10-14 13:35:00,269.54,269.54,269.27,269.29,1600.0,260.0771,260.0771,259.8166,259.8359,1600.0
2019-10-14 13:40:00,269.29,269.64,269.26,269.63,1631.0,259.8359,260.1736,259.8069,260.1639,1631.0
2019-10-14 13:45:00,269.54,269.68,269.54,269.65,2009.0,260.0771,260.2122,260.0771,260.1832,2009.0
2019-10-14 13:50:00,269.65,269.65,269.33,269.59,5000.0,260.1832,260.1832,259.8745,260.1253,5000.0
2019-10-14 13:55:00,269.6,269.82,269.6,269.82,1004.0,260.135,260.3473,260.135,260.3473,1004.0
2019-10-14 14:00:00,269.91,270.08,269.9,269.9,2586.0,260.4341,260.5981,260.4244,260.4244,2586.0
2019-10-14 14:05:00,269.89,270.07,269.89,270.01,3500.0,260.4148,260.5885,260.4148,260.5306,3500.0
2019-10-14 14:10:00,270.11,270.28,269.98,270.26,2556.0,260.6271,260.7911,260.5016,260.7718,2556.0
2019-10-14 14:15:00,270.3,270.39,270.22,270.3,4132.0,260.8104,260.8972,260.7332,260.8104,4132.0
2019-10-14 14:20:00,270.29,270.29,269.78,269.88,5935.0,260.8008,260.8008,260.3087,260.4052,5935.0
2019-10-14 14:25:00,269.9,269.92,269.77,269.82,1000.0,260.4244,260.4437,260.299,260.3473,1000.0
2019-10-14 14:30:00,269.83,269.83,269.62,269.65,4348.0,260.3569,260.3569,260.1543,260.1832,4348.0
2019-10-14 14:35:00,269.65,269.7,269.39,269.5,5900.0,260.1832,260.2315,259.9324,260.0385,5900.0
2019-10-14 14:40:00,269.54,269.55,269.39,269.47,6195.0,260.0771,260.0867,259.9324,260.0095,6195.0
2019-10-14 14:45:00,269.42,269.5,269.42,269.5,1400.0,259.9613,260.0385,259.9613,260.0385,1400.0
2019-10-14 14:50:00,269.5,269.64,269.42,269.53,3300.0,260.0385,260.1736,259.9613,260.0674,3300.0
2019-10-14 14:55:00,269.47,269.47,269.35,269.45,2155.0,260.0095,260.0095,259.8938,259.9902,2155.0
2019-10-14 15:00:00,269.41,269.54,269.27,269.27,8227.0,259.9517,260.0771,259.8166,259.8166,8227.0
2019-10-14 15:05:00,269.25,269.35,269.14,269.32,2324.0,259.7973,259.8938,259.6911,259.8648,2324.0
2019-10-14 15:10:00,269.35,269.48,269.28,269.45,2700.0,259.8938,260.0192,259.8262,259.9902,2700.0
2019-10-14 15:15:00,269.43,269.6,269.34,269.53,4000.0,259.9709,260.135,259.8841,260.0674,4000.0
2019-10-14 15:20:00,269.54,269.71,269.49,269.71,2785.0,260.0771,260.2411,260.0288,260.2411,2785.0
2019-10-14 15:25:00,269.66,269.83,269.53,269.54,2803.0,260.1929,260.3569,260.0674,260.0771,2803.0
2019-10-14 15:30:00,269.59,269.61,269.3,269.35,6861.0,260.1253,260.1446,259.8455,259.8938,6861.0
2019-10-14 15:35:00,269.37,269.58,269.36,269.5,9497.0,259.9131,260.1157,259.9034,260.0385,9497.0
2019-10-14 15:40:00,269.46,269.46,269.19,269.24,1900.0,259.9999,259.9999,259.7394,259.7876,1900.0
2019-10-14 15:45:00,269.28,269.36,269.2,269.27,4285.0,259.8262,259.9034,259.749,259.8166,4285.0
2019-10-14 15:50:00,269.23,269.51,269.18,269.48,11127.0,259.778,260.0481,259.7297,260.0192,11127.0
2019-10-14 15:55:00,269.35,269.35,268.9,269.1,34291.0,259.8938,259.8938,259.4596,259.6525,34291.0
2019-10-15 09:30:00,270.06,271.28,269.1,271.28,11837.0,260.5788,261.756,259.6525,261.756,11837.0
2019-10-15 09:35:00,271.5,271.87,271.07,271.74,6123.0,261.9683,262.3253,261.5534,262.1999,6123.0
2019-10-15 09:40:00,271.83,271.88,271.38,271.85,4490.0,262.2867,262.3349,261.8525,262.306,4490.0
2019-10-15 09:45:00,271.69,272.47,271.66,272.05,9176.0,262.1516,262.9042,262.1227,262.499,9176.0
2019-10-15 09:50:00,272.19,272.19,271.74,271.88,2582.0,262.6341,262.6341,262.1999,262.3349,2582.0
2019-10-15 09:55:00,271.81,272.21,271.79,272.09,6552.0,262.2674,262.6533,262.2481,262.5376,6552.0
2019-10-15 10:00:00,272.08,272.49,271.93,272.07,4325.0,262.5279,262.9235,262.3832,262.5183,4325.0
2019-10-15 10:05:00,272.04,272.18,271.83,272.1,3017.0,262.4893,262.6244,262.2867,262.5472,3017.0
2019-10-15 10:10:00,272.19,272.69,272.19,272.69,3078.0,262.6341,263.1165,262.6341,263.1165,3078.0
2019-10-15 10:15:00,272.6,272.85,272.47,272.81,2790.0,263.0297,263.2709,262.9042,263.2323,2790.0
2019-10-15 10:20:00,272.74,272.8,272.6,272.73,3111.0,263.1647,263.2226,263.0297,263.1551,3111.0
2019-10-15 10:25:00,272.8,273.36,272.8,273.04,6403.0,263.2226,263.763,263.2226,263.4542,6403.0
2019-10-15 10:30:00,273.04,273.36,273.04,273.29,6806.0,263.4542,263.763,263.4542,263.6954,6806.0
2019-10-15 10:35:00,273.31,273.41,273.12,273.12,12098.0,263.7147,263.8112,263.5314,263.5314,12098.0
2019-10-15 10:40:00,273.19,273.41,272.9,273.28,6611.0,263.5989,263.8112,263.3191,263.6858,6611.0
2019-10-15 10:45:00,273.32,273.39,273.18,273.24,5806.0,263.7244,263.7919,263.5893,263.6472,5806.0
2019-10-15 10:50:00,273.25,273.66,273.25,273.48,6604.0,263.6568,264.0524,263.6568,263.8788,6604.0
2019-10-15 10:55:00,273.51,273.78,273.43,273.67,3592.0,263.9077,264.1682,263.8305,264.0621,3592.0
2019-10-15 11:00:00,273.72,273.86,273.41,273.46,3000.0,264.1103,264.2454,263.8112,263.8595,3000.0
2019-10-15 11:05:00,273.61,273.8,273.39,273.66,10288.0,264.0042,264.1875,263.7919,264.0524,10288.0
2019-10-15 11:10:00,273.59,273.71,273.43,273.48,19222.0,263.9849,264.1007,263.8305,263.8788,19222.0
2019-10-15 11:15:00,273.58,273.65,273.27,273.39,19690.0,263.9753,264.0428,263.6761,263.7919,19690.0
2019-10-15 11:20:00,273.39,273.39,272.68,272.77,6408.0,263.7919,263.7919,263.1068,263.1937,6408.0
2019-10-15 11:25:00,272.85,272.92,272.64,272.92,8641.0,263.2709,263.3384,263.0683,263.3384,8641.0
2019-10-15 11:30:00,272.87,273.41,272.8,273.29,7849.0,263.2902,263.8112,263.2226,263.6954,7849.0
2019-10-15 11:35:00,273.2,273.2,272.87,272.87,10100.0,263.6086,263.6086,263.2902,263.2902,10100.0
2019-10-15 11:40:00,272.91,273.22,272.91,273.21,2860.0,263.3288,263.6279,263.3288,263.6182,2860.0
2019-10-15 11:45:00,273.18,273.29,273.05,273.29,2319.0,263.5893,263.6954,263.4639,263.6954,2319.0
2019-10-15 11:50:00,273.29,273.49,273.17,273.18,3947.0,263.6954,263.8884,263.5796,263.5893,3947.0
2019-10-15 11:55:00,273.14,273.5,273.1,273.35,6540.0,263.5507,263.8981,263.5121,263.7533,6540.0
2019-10-15 12:00:00,273.37,273.48,273.32,273.32,4125.0,263.7726,263.8788,263.7244,263.7244,4125.0
2019-10-15 12:05:00,273.43,273.58,273.26,273.32,3456.0,263.8305,263.9753,263.6665,263.7244,3456.0
2019-10-15 12:10:00,273.29,273.47,273.29,273.45,2147.0,263.6954,263.8691,263.6954,263.8498,2147.0
2019-10-15 12:15:00,273.44,273.47,273.29,273.29,2513.0,263.8402,263.8691,263.6954,263.6954,2513.0
2019-10-15 12:20:00,273.47,273.5,273.34,273.34,3073.0,263.8691,263.8981,263.7437,263.7437,3073.0
2019-10-15 12:25:00,273.33,273.4,272.85,272.85,4820.0,263.734,263.8016,263.2709,263.2709,4820.0
2019-10-15 12:30:00,272.98,273.04,272.85,272.91,5000.0,263.3963,263.4542,263.2709,263.3288,5000.0
2019-10-15 12:35:00,272.99,273.17,272.96,273.17,2409.0,263.406,263.5796,263.377,263.5796,2409.0
2019-10-15 12:40:00,273.21,273.21,272.7,272.7,3231.0,263.6182,263.6182,263.1261,263.1261,3231.0
2019-10-15 12:45:00,272.78,272.87,272.7,272.83,1348.0,263.2033,263.2902,263.1261,263.2516,1348.0
2019-10-15 12:50:00,272.84,272.87,272.6,272.86,2937.0,263.2612,263.2902,263.0297,263.2805,2937.0
2019-10-15 12:55:00,272.78,272.92,272.74,272.74,3062.0,263.2033,263.3384,263.1647,263.1647,3062.0
2019-10-15 13:00:00,272.8,273.13,272.8,272.98,3222.0,263.2226,263.5411,263.2226,263.3963,3222.0
2019-10-15 13:05:00,273.12,273.12,272.96,273.04,2112.0,263.5314,263.5314,263.377,263.4542,2112.0
2019-10-15 13:10:00,273.04,273.35,273.04,273.23,2240.0,263.4542,263.7533,263.4542,263.6375,2240.0
2019-10-15 13:15:00,273.14,273.36,273.14,273.36,5216.0,263.5507,263.763,263.5507,263.763,5216.0
2019-10-15 13:20:00,273.36,273.39,273.18,273.18,2637.0,263.763,263.7919,263.5893,263.5893,2637.0
2019-10-15 13:25:00,273.19,273.42,273.16,273.38,2330.0,263.5989,263.8209,263.57,263.7823,2330.0
2019-10-15 13:30:00,273.37,273.49,273.29,273.49,2623.0,263.7726,263.8884,263.6954,263.8884,2623.0
2019-10-15 13:35:00,273.43,273.45,273.3,273.42,4491.0,263.8305,263.8498,263.7051,263.8209,4491.0
2019-10-15 13:40:00,273.4,273.4,273.11,273.13,2209.0,263.8016,263.8016,263.5218,263.5411,2209.0
2019-10-15 13:45:00,273.14,273.5,273.14,273.5,5626.0,263.5507,263.8981,263.5507,263.8981,5626.0
2019-10-15 13:50:00,273.52,273.72,273.52,273.68,4207.0,263.9174,264.1103,263.9174,264.0717,4207.0
2019-10-15 13:55:00,273.68,273.78,273.68,273.78,1895.0,264.0717,264.1682,264.0717,264.1682,1895.0
2019-10-15 14:00:00,273.79,273.83,273.73,273.76,2570.0,264.1779,264.2165,264.12,264.1489,2570.0
2019-10-15 14:05:00,273.8,273.9,273.71,273.86,4847.0,264.1875,264.284,264.1007,264.2454,4847.0
2019-10-15 14:10:00,273.94,274.1,273.81,273.85,9031.0,264.3226,264.477,264.1972,264.2358,9031.0
2019-10-15 14:15:00,273.9,274.06,273.9,274.03,4035.0,264.284,264.4384,264.284,264.4095,4035.0
2019-10-15 14:20:00,274.01,274.11,273.97,274.03,3663.0,264.3902,264.4866,264.3516,264.4095,3663.0
2019-10-15 14:25:00,274.01,274.09,273.94,274.09,5997.0,264.3902,264.4673,264.3226,264.4673,5997.0
2019-10-15 14:30:00,274.04,274.04,273.73,273.87,4221.0,264.4191,264.4191,264.12,264.2551,4221.0
2019-10-15 14:35:00,273.85,273.96,273.77,273.77,3184.0,264.2358,264.3419,264.1586,264.1586,3184.0
2019-10-15 14:40:00,273.79,273.95,273.78,273.85,7298.0,264.1779,264.3323,264.1682,264.2358,7298.0
2019-10-15 14:45:00,273.92,274.03,273.79,273.79,4842.0,264.3033,264.4095,264.1779,264.1779,4842.0
2019-10-15 14:50:00,273.77,273.77,273.54,273.72,3729.0,264.1586,264.1586,263.9367,264.1103,3729.0
2019-10-15 14:55:00,273.72,273.86,273.57,273.66,4922.0,264.1103,264.2454,263.9656,264.0524,4922.0
2019-10-15 15:00:00,273.68,273.68,273.39,273.49,3200.0,264.0717,264.0717,263.7919,263.8884,3200.0
2019-10-15 15:05:00,273.5,273.55,273.08,273.08,4423.0,263.8981,263.9463,263.4928,263.4928,4423.0
2019-10-15 15:10:00,273.14,273.25,273.12,273.22,7958.0,263.5507,263.6568,263.5314,263.6279,7958.0
2019-10-15 15:15:00,273.17,273.38,273.02,273.26,5845.0,263.5796,263.7823,263.4349,263.6665,5845.0
2019-10-15 15:20:00,273.26,273.53,273.22,273.47,4632.0,263.6665,263.927,263.6279,263.8691,4632.0
2019-10-15 15:25:00,273.49,273.69,273.49,273.69,3712.0,263.8884,264.0814,263.8884,264.0814,3712.0
2019-10-15 15:30:00,273.71,273.79,273.37,273.56,8706.0,264.1007,264.1779,263.7726,263.956,8706.0
2019-10-15 15:35:00,273.56,273.68,273.52,273.56,8324.0,263.956,264.0717,263.9174,263.956,8324.0
2019-10-15 15:40:00,273.54,273.59,273.34,273.44,10141.0,263.9367,263.9849,263.7437,263.8402,10141.0
2019-10-15 15:45:00,273.4,273.49,273.23,273.41,14793.0,263.8016,263.8884,263.6375,263.8112,14793.0
2019-10-15 15:50:00,273.44,273.7,273.43,273.54,17999.0,263.8402,264.091,263.8305,263.9367,17999.0
2019-10-15 15:55:00,273.6,273.71,273.35,273.51,45615.0,263.9946,264.1007,263.7533,263.9077,45615.0
2019-10-16 09:30:00,270.76,271.69,269.19,269.64,22999.0,261.2543,262.1516,259.7394,260.1736,22999.0
2019-10-16 09:35:00,269.65,270.71,268.98,269.0,14482.0,260.1832,261.206,259.5367,259.556,14482.0
2019-10-16 09:40:00,268.76,268.97,267.78,268.09,22172.0,259.3245,259.5271,258.3789,258.678,22172.0
2019-10-16 09:45:00,267.74,268.11,266.81,267.5,8373.0,258.3403,258.6973,257.4429,258.1087,8373.0
2019-10-16 09:50:00,267.65,267.66,266.81,266.81,8000.0,258.2534,258.2631,257.4429,257.4429,8000.0
2019-10-16 09:55:00,266.78,266.78,265.91,266.3,10052.0,257.414,257.414,256.5745,256.9508,10052.0
2019-10-16 10:00:00,266.3,266.71,265.81,266.3,15300.0,256.9508,257.3464,256.478,256.9508,15300.0
2019-10-16 10:05:00,266.01,266.98,265.87,266.59,27693.0,256.671,257.607,256.5359,257.2307,27693.0
2019-10-16 10:10:00,266.61,267.9,266.61,267.7,29329.0,257.25,258.4947,257.25,258.3017,29329.0
2019-10-16 10:15:00,267.56,268.12,267.4,268.11,10803.0,258.1666,258.7069,258.0122,258.6973,10803.0
2019-10-16 10:20:00,268.08,268.81,268.08,268.54,19559.0,258.6683,259.3727,258.6683,259.1122,19559.0
2019-10-16 10:25:00,268.57,268.57,268.09,268.17,4750.0,259.1411,259.1411,258.678,258.7552,4750.0
2019-10-16 10:30:00,268.29,268.29,267.27,267.53,12127.0,258.871,258.871,257.8868,258.1377,12127.0
2019-10-16 10:35:00,267.69,268.25,267.68,268.2,3300.0,258.292,258.8324,258.2824,258.7841,3300.0
2019-10-16 10:40:00,268.14,268.35,268.0,268.22,4600.0,258.7262,258.9289,258.5912,258.8034,4600.0
2019-10-16 10:45:00,268.27,268.33,268.11,268.16,11647.0,258.8517,258.9096,258.6973,258.7455,11647.0
2019-10-16 10:50:00,268.29,268.53,268.13,268.13,8880.0,258.871,259.1025,258.7166,258.7166,8880.0
2019-10-16 10:55:00,268.1,268.5,268.0,268.0,2200.0,258.6876,259.0736,258.5912,258.5912,2200.0
2019-10-16 11:00:00,268.0,268.64,267.99,268.54,9364.0,258.5912,259.2087,258.5815,259.1122,9364.0
2019-10-16 11:05:00,268.51,268.56,268.21,268.21,5496.0,259.0832,259.1315,258.7938,258.7938,5496.0
2019-10-16 11:10:00,268.12,268.33,268.06,268.06,2731.0,258.7069,258.9096,258.649,258.649,2731.0
2019-10-16 11:15:00,268.05,268.08,267.5,267.5,3593.0,258.6394,258.6683,258.1087,258.1087,3593.0
2019-10-16 11:20:00,267.54,267.9,267.54,267.73,3848.0,258.1473,258.4947,258.1473,258.3306,3848.0
2019-10-16 11:25:00,267.78,267.92,267.77,267.9,5865.0,258.3789,258.514,258.3692,258.4947,5865.0
2019-10-16 11:30:00,267.91,268.0,267.32,267.36,3586.0,258.5043,258.5912,257.935,257.9736,3586.0
2019-10-16 11:35:00,267.29,267.51,267.24,267.47,3183.0,257.9061,258.1184,257.8578,258.0798,3183.0
2019-10-16 11:40:00,267.36,267.73,267.36,267.65,700.0,257.9736,258.3306,257.9736,258.2534,700.0
2019-10-16 11:45:00,267.66,267.95,267.66,267.95,5733.0,258.2631,258.5429,258.2631,258.5429,5733.0
2019-10-16 11:50:00,267.91,267.96,267.81,267.87,1430.0,258.5043,258.5526,258.4078,258.4657,1430.0
2019-10-16 11:55:00,267.77,267.77,267.31,267.31,4767.0,258.3692,258.3692,257.9254,257.9254,4767.0
2019-10-16 12:00:00,267.4,267.65,267.4,267.61,900.0,258.0122,258.2534,258.0122,258.2148,900.0
2019-10-16 12:05:00,267.88,267.91,267.78,267.8,1300.0,258.4754,258.5043,258.3789,258.3982,1300.0
2019-10-16 12:10:00,267.8,267.9,267.72,267.72,2334.0,258.3982,258.4947,258.321,258.321,2334.0
2019-10-16 12:15:00,267.8,268.1,267.74,267.75,5232.0,258.3982,258.6876,258.3403,258.3499,5232.0
2019-10-16 12:20:00,267.71,267.81,267.52,267.66,4352.0,258.3113,258.4078,258.128,258.2631,4352.0
2019-10-16 12:25:00,267.66,267.66,267.43,267.43,1100.0,258.2631,258.2631,258.0412,258.0412,1100.0
2019-10-16 12:30:00,267.5,267.52,267.25,267.33,1800.0,258.1087,258.128,257.8675,257.9447,1800.0
2019-10-16 12:35:00,267.35,267.46,267.26,267.31,5726.0,257.964,258.0701,257.8771,257.9254,5726.0
2019-10-16 12:40:00,267.28,267.34,267.16,267.23,2900.0,257.8964,257.9543,257.7806,257.8482,2900.0
2019-10-16 12:45:00,267.34,267.46,267.25,267.3,4095.0,257.9543,258.0701,257.8675,257.9157,4095.0
2019-10-16 12:50:00,267.31,267.32,267.05,267.21,2200.0,257.9254,257.935,257.6745,257.8289,2200.0
2019-10-16 12:55:00,267.22,267.33,267.13,267.33,3426.0,257.8385,257.9447,257.7517,257.9447,3426.0
2019-10-16 13:00:00,267.28,267.5,267.2,267.2,2500.0,257.8964,258.1087,257.8192,257.8192,2500.0
2019-10-16 13:05:00,267.29,267.31,267.13,267.19,1059.0,257.9061,257.9254,257.7517,257.8096,1059.0
2019-10-16 13:10:00,267.24,267.25,266.89,267.07,3607.0,257.8578,257.8675,257.5201,257.6938,3607.0
2019-10-16 13:15:00,267.05,267.12,267.0,267.11,2275.0,257.6745,257.742,257.6263,257.7324,2275.0
2019-10-16 13:20:00,267.22,267.34,267.13,267.19,3131.0,257.8385,257.9543,257.7517,257.8096,3131.0
2019-10-16 13:25:00,267.25,267.52,267.22,267.52,800.0,257.8675,258.128,257.8385,258.128,800.0
2019-10-16 13:30:00,267.61,267.94,267.61,267.94,2600.0,258.2148,258.5333,258.2148,258.5333,2600.0
2019-10-16 13:35:00,268.02,268.13,267.87,268.02,3000.0,258.6105,258.7166,258.4657,258.6105,3000.0
2019-10-16 13:40:00,268.11,268.43,267.94,268.33,13165.0,258.6973,259.0061,258.5333,258.9096,13165.0
2019-10-16 13:45:00,268.31,268.31,267.99,268.15,4388.0,258.8903,258.8903,258.5815,258.7359,4388.0
2019-10-16 13:50:00,268.27,268.3,268.18,268.29,1200.0,258.8517,258.8806,258.7648,258.871,1200.0
2019-10-16 13:55:00,268.17,268.34,268.16,268.23,1276.0,258.7552,258.9192,258.7455,258.8131,1276.0
2019-10-16 14:00:00,268.44,268.5,268.32,268.49,2150.0,259.0157,259.0736,258.8999,259.064,2150.0
2019-10-16 14:05:00,268.48,268.57,268.38,268.38,2958.0,259.0543,259.1411,258.9578,258.9578,2958.0
2019-10-16 14:10:00,268.47,268.82,268.39,268.77,4900.0,259.0447,259.3824,258.9675,259.3341,4900.0
2019-10-16 14:15:00,268.77,268.77,268.33,268.33,6462.0,259.3341,259.3341,258.9096,258.9096,6462.0
2019-10-16 14:20:00,268.35,268.56,268.31,268.38,3500.0,258.9289,259.1315,258.8903,258.9578,3500.0
2019-10-16 14:25:00,268.47,268.55,268.31,268.36,3867.0,259.0447,259.1218,258.8903,258.9385,3867.0
2019-10-16 14:30:00,268.46,268.56,268.24,268.29,3213.0,259.035,259.1315,258.8227,258.871,3213.0
2019-10-16 14:35:00,268.36,268.54,268.33,268.49,5292.0,258.9385,259.1122,258.9096,259.064,5292.0
2019-10-16 14:40:00,268.61,268.79,268.61,268.69,7103.0,259.1797,259.3534,259.1797,259.2569,7103.0
2019-10-16 14:45:00,268.69,268.79,268.56,268.68,3529.0,259.2569,259.3534,259.1315,259.2473,3529.0
2019-10-16 14:50:00,268.76,268.81,268.67,268.75,1313.0,259.3245,259.3727,259.2376,259.3148,1313.0
2019-10-16 14:55:00,268.76,268.8,268.61,268.61,3100.0,259.3245,259.3631,259.1797,259.1797,3100.0
2019-10-16 15:00:00,268.63,268.8,268.51,268.6,2769.0,259.199,259.3631,259.0832,259.1701,2769.0
2019-10-16 15:05:00,268.65,268.81,268.65,268.8,2923.0,259.2183,259.3727,259.2183,259.3631,2923.0
2019-10-16 15:10:00,268.79,268.94,268.64,268.94,5198.0,259.3534,259.4982,259.2087,259.4982,5198.0
2019-10-16 15:15:00,268.96,268.96,268.59,268.59,3652.0,259.5174,259.5174,259.1604,259.1604,3652.0
2019-10-16 15:20:00,268.55,268.55,268.42,268.42,2906.0,259.1218,259.1218,258.9964,258.9964,2906.0
2019-10-16 15:25:00,268.46,268.63,268.45,268.56,14821.0,259.035,259.199,259.0254,259.1315,14821.0
2019-10-16 15:30:00,268.57,268.78,268.54,268.72,10459.0,259.1411,259.3438,259.1122,259.2859,10459.0
2019-10-16 15:35:00,268.75,269.04,268.74,268.96,4818.0,259.3148,259.5946,259.3052,259.5174,4818.0
2019-10-16 15:40:00,268.94,269.04,268.76,268.76,5228.0,259.4982,259.5946,259.3245,259.3245,5228.0
2019-10-16 15:45:00,268.71,268.9,268.71,268.89,7520.0,259.2762,259.4596,259.2762,259.4499,7520.0
2019-10-16 15:50:00,268.93,269.12,268.8,269.12,12105.0,259.4885,259.6718,259.3631,259.6718,12105.0
2019-10-16 15:55:00,269.15,269.4,268.8,269.23,94589.0,259.7008,259.942,259.3631,259.778,94589.0
2019-10-17 09:30:00,269.85,270.79,269.38,270.0,12591.0,260.3762,261.2832,259.9227,260.5209,12591.0
2019-10-17 09:35:00,269.81,269.98,268.39,268.43,4721.0,260.3376,260.5016,258.9675,259.0061,4721.0
2019-10-17 09:40:00,268.51,269.37,268.51,269.01,4945.0,259.0832,259.9131,259.0832,259.5657,4945.0
2019-10-17 09:45:00,269.14,269.3,268.63,268.9,4019.0,259.6911,259.8455,259.199,259.4596,4019.0
2019-10-17 09:50:00,269.12,269.73,268.85,269.67,5700.0,259.6718,260.2604,259.4113,260.2025,5700.0
2019-10-17 09:55:00,269.66,269.66,268.8,269.12,4969.0,260.1929,260.1929,259.3631,259.6718,4969.0
2019-10-17 10:00:00,268.93,269.03,268.48,268.49,3306.0,259.4885,259.585,259.0543,259.064,3306.0
2019-10-17 10:05:00,268.57,269.31,268.53,268.76,1805.0,259.1411,259.8552,259.1025,259.3245,1805.0
2019-10-17 10:10:00,268.86,268.86,268.16,268.3,2112.0,259.421,259.421,258.7455,258.8806,2112.0
2019-10-17 10:15:00,268.32,268.47,267.93,267.98,4400.0,258.8999,259.0447,258.5236,258.5719,4400.0
2019-10-17 10:20:00,267.95,267.99,267.53,267.7,3950.0,258.5429,258.5815,258.1377,258.3017,3950.0
2019-10-17 10:25:00,267.57,267.89,266.9,267.2,11389.0,258.1762,258.485,257.5298,257.8192,11389.0
2019-10-17 10:30:00,267.17,267.32,266.46,266.51,8157.0,257.7903,257.935,257.1052,257.1535,8157.0
2019-10-17 10:35:00,266.43,266.52,266.23,266.36,3699.0,257.0763,257.1631,256.8833,257.0087,3699.0
2019-10-17 10:40:00,266.28,266.4,266.13,266.26,5937.0,256.9315,257.0473,256.7868,256.9122,5937.0
2019-10-17 10:45:00,266.3,266.4,265.2,265.3,14065.0,256.9508,257.0473,255.8895,255.9859,14065.0
2019-10-17 10:50:00,265.29,265.48,265.26,265.34,2737.0,255.9763,256.1596,255.9473,256.0245,2737.0
2019-10-17 10:55:00,265.28,265.55,265.04,265.14,9199.0,255.9666,256.2272,255.7351,255.8316,9199.0
2019-10-17 11:00:00,265.06,265.21,264.69,265.03,7959.0,255.7544,255.8991,255.3974,255.7254,7959.0
2019-10-17 11:05:00,265.09,265.57,265.09,265.37,6721.0,255.7833,256.2465,255.7833,256.0535,6721.0
2019-10-17 11:10:00,265.26,265.61,265.26,265.38,7065.0,255.9473,256.2851,255.9473,256.0631,7065.0
2019-10-17 11:15:00,265.44,265.48,265.04,265.04,2600.0,256.121,256.1596,255.7351,255.7351,2600.0
2019-10-17 11:20:00,265.04,265.16,264.61,264.65,3884.0,255.7351,255.8509,255.3202,255.3588,3884.0
2019-10-17 11:25:00,264.57,264.82,264.2,264.31,9630.0,255.2816,255.5228,254.9246,255.0307,9630.0
2019-10-17 11:30:00,264.33,264.38,263.73,263.81,10243.0,255.05,255.0982,254.4711,254.5483,10243.0
2019-10-17 11:35:00,263.9,264.36,263.75,264.36,8647.0,254.6351,255.0789,254.4904,255.0789,8647.0
2019-10-17 11:40:00,264.35,264.42,264.16,264.32,4320.0,255.0693,255.1368,254.886,255.0403,4320.0
2019-10-17 11:45:00,264.38,264.83,264.37,264.8,10848.0,255.0982,255.5324,255.0886,255.5035,10848.0
2019-10-17 11:50:00,264.75,264.93,264.25,264.47,3800.0,255.4553,255.6289,254.9728,255.1851,3800.0
2019-10-17 11:55:00,264.63,264.74,264.43,264.64,4697.0,255.3395,255.4456,255.1465,255.3491,4697.0
2019-10-17 12:00:00,264.73,264.73,264.28,264.36,2867.0,255.436,255.436,255.0018,255.0789,2867.0
2019-10-17 12:05:00,264.54,264.81,264.39,264.81,3008.0,255.2526,255.5131,255.1079,255.5131,3008.0
2019-10-17 12:10:00,264.94,265.16,264.83,265.16,3000.0,255.6386,255.8509,255.5324,255.8509,3000.0
2019-10-17 12:15:00,265.22,265.22,265.01,265.14,4457.0,255.9088,255.9088,255.7061,255.8316,4457.0
2019-10-17 12:20:00,265.23,265.23,264.88,264.93,3600.0,255.9184,255.9184,255.5807,255.6289,3600.0
2019-10-17 12:25:00,265.03,265.4,264.98,265.31,2510.0,255.7254,256.0824,255.6772,255.9956,2510.0
2019-10-17 12:30:00,265.28,265.59,265.27,265.58,3702.0,255.9666,256.2658,255.957,256.2561,3702.0
2019-10-17 12:35:00,265.56,265.58,265.19,265.22,6021.0,256.2368,256.2561,255.8798,255.9088,6021.0
2019-10-17 12:40:00,265.21,265.27,265.16,265.16,3225.0,255.8991,255.957,255.8509,255.8509,3225.0
2019-10-17 12:45:00,265.17,265.27,265.15,265.16,3007.0,255.8605,255.957,255.8412,255.8509,3007.0
2019-10-17 12:50:00,265.16,265.21,265.03,265.2,5011.0,255.8509,255.8991,255.7254,255.8895,5011.0
2019-10-17 12:55:00,265.17,265.51,265.17,265.49,17915.0,255.8605,256.1886,255.8605,256.1693,17915.0
2019-10-17 13:00:00,265.43,265.47,265.25,265.31,9900.0,256.1114,256.15,255.9377,255.9956,9900.0
2019-10-17 13:05:00,265.29,265.29,264.97,265.0,2000.0,255.9763,255.9763,255.6675,255.6965,2000.0
2019-10-17 13:10:00,265.0,265.13,264.98,265.06,9660.0,255.6965,255.8219,255.6772,255.7544,9660.0
2019-10-17 13:15:00,265.02,265.47,264.95,265.38,11900.0,255.7158,256.15,255.6482,256.0631,11900.0
2019-10-17 13:20:00,265.38,265.39,264.86,264.87,18880.0,256.0631,256.0728,255.5614,255.571,18880.0
2019-10-17 13:25:00,264.9,265.12,264.9,265.12,1413.0,255.6,255.8123,255.6,255.8123,1413.0
2019-10-17 13:30:00,265.19,265.36,265.19,265.3,8912.0,255.8798,256.0438,255.8798,255.9859,8912.0
2019-10-17 13:35:00,265.37,265.38,265.26,265.31,8600.0,256.0535,256.0631,255.9473,255.9956,8600.0
2019-10-17 13:40:00,265.35,265.57,265.32,265.57,5044.0,256.0342,256.2465,256.0052,256.2465,5044.0
2019-10-17 13:45:00,265.6,265.77,265.55,265.77,3165.0,256.2754,256.4394,256.2272,256.4394,3165.0
2019-10-17 13:50:00,265.77,266.06,265.77,266.02,3800.0,256.4394,256.7193,256.4394,256.6807,3800.0
2019-10-17 13:55:00,265.94,266.0,265.77,265.88,2565.0,256.6035,256.6614,256.4394,256.5456,2565.0
2019-10-17 14:00:00,265.92,265.97,265.53,265.56,3914.0,256.5842,256.6324,256.2079,256.2368,3914.0
2019-10-17 14:05:00,265.49,265.7,265.49,265.65,1600.0,256.1693,256.3719,256.1693,256.3237,1600.0
2019-10-17 14:10:00,265.58,265.68,265.58,265.64,1745.0,256.2561,256.3526,256.2561,256.314,1745.0
2019-10-17 14:15:00,265.68,265.68,265.55,265.62,2100.0,256.3526,256.3526,256.2272,256.2947,2100.0
2019-10-17 14:20:00,265.65,265.67,265.55,265.64,2311.0,256.3237,256.343,256.2272,256.314,2311.0
2019-10-17 14:25:00,265.63,265.96,265.63,265.92,2300.0,256.3044,256.6228,256.3044,256.5842,2300.0
2019-10-17 14:30:00,265.87,265.89,265.62,265.74,3897.0,256.5359,256.5552,256.2947,256.4105,3897.0
2019-10-17 14:35:00,265.82,265.91,265.7,265.85,2934.0,256.4877,256.5745,256.3719,256.5166,2934.0
2019-10-17 14:40:00,265.88,266.09,265.82,265.96,2927.0,256.5456,256.7482,256.4877,256.6228,2927.0
2019-10-17 14:45:00,265.93,266.26,265.92,266.23,5993.0,256.5938,256.9122,256.5842,256.8833,5993.0
2019-10-17 14:50:00,266.26,266.39,266.03,266.09,8040.0,256.9122,257.0377,256.6903,256.7482,8040.0
2019-10-17 14:55:00,266.02,266.05,265.8,265.81,3713.0,256.6807,256.7096,256.4684,256.478,3713.0
2019-10-17 15:00:00,265.86,266.02,265.86,265.94,3118.0,256.5263,256.6807,256.5263,256.6035,3118.0
2019-10-17 15:05:00,265.95,265.95,265.64,265.69,5516.0,256.6131,256.6131,256.314,256.3623,5516.0
2019-10-17 15:10:00,265.69,266.0,265.63,266.0,5250.0,256.3623,256.6614,256.3044,256.6614,5250.0
2019-10-17 15:15:00,265.97,265.97,265.72,265.77,5265.0,256.6324,256.6324,256.3912,256.4394,5265.0
2019-10-17 15:20:00,265.75,265.88,265.75,265.84,4445.0,256.4201,256.5456,256.4201,256.507,4445.0
2019-10-17 15:25:00,265.9,266.04,265.9,266.02,5500.0,256.5649,256.7,256.5649,256.6807,5500.0
2019-10-17 15:30:00,266.03,266.38,266.0,266.19,6818.0,256.6903,257.028,256.6614,256.8447,6818.0
2019-10-17 15:35:00,266.1,266.35,266.05,266.35,5084.0,256.7579,256.9991,256.7096,256.9991,5084.0
2019-10-17 15:40:00,266.32,266.47,266.18,266.18,13452.0,256.9701,257.1149,256.835,256.835,13452.0
2019-10-17 15:45:00,266.24,266.24,265.73,265.77,13940.0,256.8929,256.8929,256.4008,256.4394,13940.0
2019-10-17 15:50:00,265.64,266.5,265.55,266.5,16651.0,256.314,257.1438,256.2272,257.1438,16651.0
2019-10-17 15:55:00,266.46,266.65,266.29,266.53,36422.0,257.1052,257.2885,256.9412,257.1728,36422.0
2019-10-18 09:30:00,267.66,267.67,265.89,266.62,107945.0,258.2631,258.2727,256.5552,257.2596,107945.0
2019-10-18 09:35:00,266.59,266.92,265.97,266.92,8260.0,257.2307,257.5491,256.6324,257.5491,8260.0
2019-10-18 09:40:00,266.65,267.02,266.35,266.63,10145.0,257.2885,257.6456,256.9991,257.2693,10145.0
2019-10-18 09:45:00,266.66,266.78,265.68,265.68,6497.0,257.2982,257.414,256.3526,256.3526,6497.0
2019-10-18 09:50:00,265.79,265.9,265.28,265.28,8201.0,256.4587,256.5649,255.9666,255.9666,8201.0
2019-10-18 09:55:00,265.29,265.38,264.41,264.65,11573.0,255.9763,256.0631,255.1272,255.3588,11573.0
2019-10-18 10:00:00,264.74,264.76,264.13,264.28,9308.0,255.4456,255.4649,254.857,255.0018,9308.0
2019-10-18 10:05:00,264.16,264.45,264.0,264.26,6973.0,254.886,255.1658,254.7316,254.9825,6973.0
2019-10-18 10:10:00,264.54,264.56,264.1,264.25,3823.0,255.2526,255.2719,254.8281,254.9728,3823.0
2019-10-18 10:15:00,264.11,264.52,264.05,264.48,13327.0,254.8377,255.2333,254.7798,255.1947,13327.0
2019-10-18 10:20:00,264.46,264.66,264.31,264.5,13422.0,255.1754,255.3684,255.0307,255.214,13422.0
2019-10-18 10:25:00,264.47,264.59,264.09,264.39,6600.0,255.1851,255.3009,254.8184,255.1079,6600.0
2019-10-18 10:30:00,264.4,264.4,263.73,263.73,13955.0,255.1175,255.1175,254.4711,254.4711,13955.0
2019-10-18 10:35:00,263.69,264.02,263.67,263.9,7308.0,254.4325,254.7509,254.4132,254.6351,7308.0
2019-10-18 10:40:00,263.94,263.94,263.27,263.31,7720.0,254.6737,254.6737,254.0272,254.0658,7720.0
2019-10-18 10:45:00,263.49,263.66,263.28,263.49,5378.0,254.2395,254.4035,254.0369,254.2395,5378.0
2019-10-18 10:50:00,263.52,263.97,263.45,263.57,5158.0,254.2684,254.7026,254.2009,254.3167,5158.0
2019-10-18 10:55:00,263.67,264.0,263.67,263.89,4652.0,254.4132,254.7316,254.4132,254.6254,4652.0
2019-10-18 11:00:00,264.0,264.28,263.79,264.28,9216.0,254.7316,255.0018,254.529,255.0018,9216.0
2019-10-18 11:05:00,264.17,264.18,263.78,263.78,4066.0,254.8956,254.9053,254.5193,254.5193,4066.0
2019-10-18 11:10:00,263.74,264.32,263.74,264.27,2713.0,254.4807,255.0403,254.4807,254.9921,2713.0
2019-10-18 11:15:00,264.16,264.32,264.11,264.25,2511.0,254.886,255.0403,254.8377,254.9728,2511.0
2019-10-18 11:20:00,264.19,264.41,264.12,264.3,2356.0,254.9149,255.1272,254.8474,255.0211,2356.0
2019-10-18 11:25:00,264.26,264.26,264.0,264.17,10034.0,254.9825,254.9825,254.7316,254.8956,10034.0
2019-10-18 11:30:00,264.05,264.29,263.55,263.67,11899.0,254.7798,255.0114,254.2974,254.4132,11899.0
2019-10-18 11:35:00,263.79,263.94,263.73,263.81,38483.0,254.529,254.6737,254.4711,254.5483,38483.0
2019-10-18 11:40:00,263.73,263.74,263.19,263.29,24694.0,254.4711,254.4807,253.95,254.0465,24694.0
2019-10-18 11:45:00,263.32,263.32,262.86,262.86,13691.0,254.0755,254.0755,253.6316,253.6316,13691.0
2019-10-18 11:50:00,262.85,262.9,262.51,262.54,11049.0,253.622,253.6702,253.2939,253.3228,11049.0
2019-10-18 11:55:00,262.67,262.82,262.24,262.43,14113.0,253.4483,253.593,253.0334,253.2167,14113.0
2019-10-18 12:00:00,262.36,262.51,262.22,262.24,7908.0,253.1492,253.2939,253.0141,253.0334,7908.0
2019-10-18 12:05:00,262.25,262.37,261.73,261.74,10508.0,253.043,253.1588,252.5413,252.5509,10508.0
2019-10-18 12:10:00,261.69,261.8,261.53,261.53,7627.0,252.5027,252.6088,252.3483,252.3483,7627.0
2019-10-18 12:15:00,261.56,261.62,261.07,261.08,6200.0,252.3772,252.4351,251.9044,251.9141,6200.0
2019-10-18 12:20:00,261.03,261.03,260.54,260.88,7396.0,251.8659,251.8659,251.3931,251.7211,7396.0
2019-10-18 12:25:00,260.86,261.07,260.71,260.79,6391.0,251.7018,251.9044,251.5571,251.6343,6391.0
2019-10-18 12:30:00,260.66,261.14,260.59,261.09,7149.0,251.5088,251.972,251.4413,251.9237,7149.0
2019-10-18 12:35:00,261.19,261.49,261.19,261.4,3500.0,252.0202,252.3097,252.0202,252.2229,3500.0
2019-10-18 12:40:00,261.34,261.51,261.27,261.44,3147.0,252.165,252.329,252.0974,252.2615,3147.0
2019-10-18 12:45:00,261.46,261.83,261.39,261.83,2369.0,252.2808,252.6378,252.2132,252.6378,2369.0
2019-10-18 12:50:00,261.92,262.18,261.82,262.18,7953.0,252.7246,252.9755,252.6281,252.9755,7953.0
2019-10-18 12:55:00,262.27,262.38,261.94,261.94,1489.0,253.0623,253.1685,252.7439,252.7439,1489.0
2019-10-18 13:00:00,262.08,262.23,261.91,262.13,4215.0,252.879,253.0237,252.715,252.9272,4215.0
2019-10-18 13:05:00,262.16,262.47,262.0,262.47,11294.0,252.9562,253.2553,252.8018,253.2553,11294.0
2019-10-18 13:10:00,262.38,262.82,262.25,262.72,2450.0,253.1685,253.593,253.043,253.4965,2450.0
2019-10-18 13:15:00,262.81,263.17,262.81,262.89,8451.0,253.5834,253.9307,253.5834,253.6606,8451.0
2019-10-18 13:20:00,263.0,263.13,262.78,262.85,5301.0,253.7667,253.8921,253.5544,253.622,5301.0
2019-10-18 13:25:00,262.72,262.75,262.34,262.34,4301.0,253.4965,253.5255,253.1299,253.1299,4301.0
2019-10-18 13:30:00,262.31,262.41,262.21,262.25,3486.0,253.1009,253.1974,253.0044,253.043,3486.0
2019-10-18 13:35:00,262.19,262.41,262.18,262.39,2677.0,252.9851,253.1974,252.9755,253.1781,2677.0
2019-10-18 13:40:00,262.44,262.59,262.33,262.55,2940.0,253.2264,253.3711,253.1202,253.3325,2940.0
2019-10-18 13:45:00,262.56,263.25,262.56,263.06,5409.0,253.3421,254.0079,253.3421,253.8246,5409.0
2019-10-18 13:50:00,263.02,263.07,262.51,262.51,2715.0,253.786,253.8342,253.2939,253.2939,2715.0
2019-10-18 13:55:00,262.52,262.57,262.31,262.44,4285.0,253.3035,253.3518,253.1009,253.2264,4285.0
2019-10-18 14:00:00,262.44,262.54,262.27,262.35,4703.0,253.2264,253.3228,253.0623,253.1395,4703.0
2019-10-18 14:05:00,262.36,262.48,262.23,262.31,3788.0,253.1492,253.2649,253.0237,253.1009,3788.0
2019-10-18 14:10:00,262.34,262.66,262.22,262.56,3013.0,253.1299,253.4386,253.0141,253.3421,3013.0
2019-10-18 14:15:00,262.55,262.86,262.45,262.86,2739.0,253.3325,253.6316,253.236,253.6316,2739.0
2019-10-18 14:20:00,262.94,263.38,262.94,263.05,7889.0,253.7088,254.1334,253.7088,253.8149,7889.0
2019-10-18 14:25:00,263.07,263.07,262.81,262.95,1506.0,253.8342,253.8342,253.5834,253.7184,1506.0
2019-10-18 14:30:00,262.9,262.9,262.62,262.8,2113.0,253.6702,253.6702,253.4,253.5737,2113.0
2019-10-18 14:35:00,262.74,262.81,262.53,262.53,2827.0,253.5158,253.5834,253.3132,253.3132,2827.0
2019-10-18 14:40:00,262.51,262.62,262.43,262.59,1914.0,253.2939,253.4,253.2167,253.3711,1914.0
2019-10-18 14:45:00,262.56,262.57,262.32,262.42,1918.0,253.3421,253.3518,253.1106,253.2071,1918.0
2019-10-18 14:50:00,262.49,262.64,262.42,262.51,6408.0,253.2746,253.4193,253.2071,253.2939,6408.0
2019-10-18 14:55:00,262.49,262.68,262.38,262.5,5942.0,253.2746,253.4579,253.1685,253.2842,5942.0
2019-10-18 15:00:00,262.54,262.71,262.43,262.71,4316.0,253.3228,253.4869,253.2167,253.4869,4316.0
2019-10-18 15:05:00,262.66,262.79,262.51,262.73,10110.0,253.4386,253.5641,253.2939,253.5062,10110.0
2019-10-18 15:10:00,262.83,263.15,262.77,262.97,9104.0,253.6027,253.9114,253.5448,253.7377,9104.0
2019-10-18 15:15:00,262.96,263.04,262.89,262.95,3920.0,253.7281,253.8053,253.6606,253.7184,3920.0
2019-10-18 15:20:00,262.96,263.11,262.81,262.85,3817.0,253.7281,253.8728,253.5834,253.622,3817.0
2019-10-18 15:25:00,262.75,262.96,262.75,262.78,3500.0,253.5255,253.7281,253.5255,253.5544,3500.0
2019-10-18 15:30:00,262.8,263.0,262.8,262.99,5600.0,253.5737,253.7667,253.5737,253.757,5600.0
2019-10-18 15:35:00,262.96,263.11,262.89,263.01,6752.0,253.7281,253.8728,253.6606,253.7763,6752.0
2019-10-18 15:40:00,262.94,262.95,262.66,262.78,10122.0,253.7088,253.7184,253.4386,253.5544,10122.0
2019-10-18 15:45:00,262.81,262.88,262.6,262.78,10984.0,253.5834,253.6509,253.3807,253.5544,10984.0
2019-10-18 15:50:00,262.8,263.06,262.73,263.06,17913.0,253.5737,253.8246,253.5062,253.8246,17913.0
2019-10-18 15:55:00,263.11,263.34,262.34,262.34,76181.0,253.8728,254.0948,253.1299,253.1299,76181.0
2019-10-21 09:30:00,264.97,264.97,262.14,262.31,20584.0,255.6675,255.6675,252.9369,253.1009,20584.0
2019-10-21 09:35:00,262.32,262.78,261.17,261.28,17577.0,253.1106,253.5544,252.0009,252.1071,17577.0
2019-10-21 09:40:00,261.23,261.99,260.15,260.48,12909.0,252.0588,252.7922,251.0167,251.3352,12909.0
2019-10-21 09:45:00,260.56,260.64,258.57,258.64,21025.0,251.4124,251.4895,249.4922,249.5598,21025.0
2019-10-21 09:50:00,258.79,260.01,258.79,259.33,9580.0,249.7045,250.8817,249.7045,250.2255,9580.0
2019-10-21 09:55:00,259.05,259.62,258.94,259.43,8546.0,249.9554,250.5054,249.8492,250.322,8546.0
2019-10-21 10:00:00,259.39,260.44,259.39,259.66,15614.0,250.2834,251.2966,250.2834,250.544,15614.0
2019-10-21 10:05:00,259.8,260.54,259.72,260.36,4286.0,250.679,251.3931,250.6018,251.2194,4286.0
2019-10-21 10:10:00,260.16,260.82,260.03,260.45,7094.0,251.0264,251.6632,250.901,251.3062,7094.0
2019-10-21 10:15:00,260.4,260.4,259.85,260.37,62640.0,251.258,251.258,250.7273,251.229,62640.0
2019-10-21 10:20:00,260.39,260.45,259.92,259.94,4998.0,251.2483,251.3062,250.7948,250.8141,4998.0
2019-10-21 10:25:00,260.0,260.56,260.0,260.55,6624.0,250.872,251.4124,250.872,251.4027,6624.0
2019-10-21 10:30:00,260.73,261.09,260.73,260.91,7285.0,251.5764,251.9237,251.5764,251.7501,7285.0
2019-10-21 10:35:00,260.91,261.39,260.73,261.39,6429.0,251.7501,252.2132,251.5764,252.2132,6429.0
2019-10-21 10:40:00,261.51,261.68,261.11,261.19,6428.0,252.329,252.493,251.943,252.0202,6428.0
2019-10-21 10:45:00,261.11,261.18,260.87,261.0,4452.0,251.943,252.0106,251.7115,251.8369,4452.0
2019-10-21 10:50:00,261.01,261.18,260.91,261.12,5153.0,251.8466,252.0106,251.7501,251.9527,5153.0
2019-10-21 10:55:00,261.12,261.46,260.93,261.01,4009.0,251.9527,252.2808,251.7694,251.8466,4009.0
2019-10-21 11:00:00,261.05,261.1,260.71,260.8,4010.0,251.8852,251.9334,251.5571,251.6439,4010.0
2019-10-21 11:05:00,260.94,260.99,260.36,260.37,2719.0,251.779,251.8273,251.2194,251.229,2719.0
2019-10-21 11:10:00,260.29,260.59,260.29,260.59,3719.0,251.1518,251.4413,251.1518,251.4413,3719.0
2019-10-21 11:15:00,260.52,260.83,260.5,260.61,5375.0,251.3738,251.6729,251.3545,251.4606,5375.0
2019-10-21 11:20:00,260.57,261.11,260.5,261.05,4515.0,251.422,251.943,251.3545,251.8852,4515.0
2019-10-21 11:25:00,261.09,261.34,261.01,261.34,2730.0,251.9237,252.165,251.8466,252.165,2730.0
2019-10-21 11:30:00,261.29,261.36,261.16,261.22,2900.0,252.1167,252.1843,251.9913,252.0492,2900.0
2019-10-21 11:35:00,261.21,261.34,260.97,261.02,6067.0,252.0395,252.165,251.808,251.8562,6067.0
2019-10-21 11:40:00,261.1,261.53,261.09,261.43,2000.0,251.9334,252.3483,251.9237,252.2518,2000.0
2019-10-21 11:45:00,261.51,261.56,261.36,261.54,1528.0,252.329,252.3772,252.1843,252.3579,1528.0
2019-10-21 11:50:00,261.53,261.54,261.35,261.35,2754.0,252.3483,252.3579,252.1746,252.1746,2754.0
2019-10-21 11:55:00,261.32,261.44,261.14,261.44,1675.0,252.1457,252.2615,251.972,252.2615,1675.0
2019-10-21 12:00:00,261.36,261.37,261.05,261.05,3400.0,252.1843,252.1939,251.8852,251.8852,3400.0
2019-10-21 12:05:00,260.97,261.24,260.97,261.22,6604.0,251.808,252.0685,251.808,252.0492,6604.0
2019-10-21 12:10:00,261.23,261.45,261.1,261.33,2645.0,252.0588,252.2711,251.9334,252.1553,2645.0
2019-10-21 12:15:00,261.34,261.51,261.24,261.37,4224.0,252.165,252.329,252.0685,252.1939,4224.0
2019-10-21 12:20:00,261.31,261.49,261.31,261.42,2398.0,252.136,252.3097,252.136,252.2422,2398.0
2019-10-21 12:25:00,261.48,261.6,261.46,261.56,2436.0,252.3001,252.4158,252.2808,252.3772,2436.0
2019-10-21 12:30:00,261.58,261.77,261.54,261.54,2815.0,252.3965,252.5799,252.3579,252.3579,2815.0
2019-10-21 12:35:00,261.48,261.55,261.32,261.5,2011.0,252.3001,252.3676,252.1457,252.3194,2011.0
2019-10-21 12:40:00,261.57,261.6,261.47,261.58,1009.0,252.3869,252.4158,252.2904,252.3965,1009.0
2019-10-21 12:45:00,261.55,261.57,261.4,261.54,1909.0,252.3676,252.3869,252.2229,252.3579,1909.0
2019-10-21 12:50:00,261.55,261.93,261.55,261.88,3528.0,252.3676,252.7343,252.3676,252.686,3528.0
2019-10-21 12:55:00,261.82,261.86,261.6,261.67,1100.0,252.6281,252.6667,252.4158,252.4834,1100.0
2019-10-21 13:00:00,261.67,261.78,261.51,261.74,3000.0,252.4834,252.5895,252.329,252.5509,3000.0
2019-10-21 13:05:00,261.72,261.72,261.52,261.52,1330.0,252.5316,252.5316,252.3387,252.3387,1330.0
2019-10-21 13:10:00,261.64,261.72,261.45,261.61,3708.0,252.4544,252.5316,252.2711,252.4255,3708.0
2019-10-21 13:15:00,261.79,261.79,261.58,261.6,1914.0,252.5992,252.5992,252.3965,252.4158,1914.0
2019-10-21 13:20:00,261.62,261.86,261.61,261.86,2620.0,252.4351,252.6667,252.4255,252.6667,2620.0
2019-10-21 13:25:00,261.93,262.25,261.87,262.25,3682.0,252.7343,253.043,252.6764,253.043,3682.0
2019-10-21 13:30:00,262.18,262.37,262.17,262.33,2366.0,252.9755,253.1588,252.9658,253.1202,2366.0
2019-10-21 13:35:00,262.25,262.38,262.1,262.38,3319.0,253.043,253.1685,252.8983,253.1685,3319.0
2019-10-21 13:40:00,262.34,262.42,262.11,262.18,5463.0,253.1299,253.2071,252.9079,252.9755,5463.0
2019-10-21 13:45:00,262.15,262.21,261.89,261.92,2600.0,252.9465,253.0044,252.6957,252.7246,2600.0
2019-10-21 13:50:00,261.92,262.38,261.91,262.36,4743.0,252.7246,253.1685,252.715,253.1492,4743.0
2019-10-21 13:55:00,262.36,262.36,262.17,262.22,2600.0,253.1492,253.1492,252.9658,253.0141,2600.0
2019-10-21 14:00:00,262.19,262.54,262.19,262.44,2627.0,252.9851,253.3228,252.9851,253.2264,2627.0
2019-10-21 14:05:00,262.48,262.55,262.3,262.4,2513.0,253.2649,253.3325,253.0913,253.1878,2513.0
2019-10-21 14:10:00,262.42,262.72,262.41,262.69,8029.0,253.2071,253.4965,253.1974,253.4676,8029.0
2019-10-21 14:15:00,262.63,262.71,262.38,262.4,3824.0,253.4097,253.4869,253.1685,253.1878,3824.0
2019-10-21 14:20:00,262.42,262.53,262.21,262.23,8325.0,253.2071,253.3132,253.0044,253.0237,8325.0
2019-10-21 14:25:00,262.22,262.4,262.21,262.37,8425.0,253.0141,253.1878,253.0044,253.1588,8425.0
2019-10-21 14:30:00,262.37,262.47,262.09,262.09,2000.0,253.1588,253.2553,252.8886,252.8886,2000.0
2019-10-21 14:35:00,262.06,262.4,261.96,262.32,3909.0,252.8597,253.1878,252.7632,253.1106,3909.0
2019-10-21 14:40:00,262.32,262.33,262.14,262.2,4544.0,253.1106,253.1202,252.9369,252.9948,4544.0
2019-10-21 14:45:00,262.15,262.18,261.98,262.04,3549.0,252.9465,252.9755,252.7825,252.8404,3549.0
2019-10-21 14:50:00,262.0,262.03,261.88,261.91,2525.0,252.8018,252.8307,252.686,252.715,2525.0
2019-10-21 14:55:00,261.88,261.96,261.78,261.86,3529.0,252.686,252.7632,252.5895,252.6667,3529.0
2019-10-21 15:00:00,261.93,262.19,261.89,262.06,6535.0,252.7343,252.9851,252.6957,252.8597,6535.0
2019-10-21 15:05:00,262.06,262.12,261.99,261.99,4018.0,252.8597,252.9176,252.7922,252.7922,4018.0
2019-10-21 15:10:00,261.93,262.12,261.93,261.98,4335.0,252.7343,252.9176,252.7343,252.7825,4335.0
2019-10-21 15:15:00,262.05,262.12,261.97,262.12,5316.0,252.85,252.9176,252.7729,252.9176,5316.0
2019-10-21 15:20:00,262.17,262.17,261.95,262.02,5167.0,252.9658,252.9658,252.7536,252.8211,5167.0
2019-10-21 15:25:00,262.0,262.03,261.81,261.94,7189.0,252.8018,252.8307,252.6185,252.7439,7189.0
2019-10-21 15:30:00,261.95,262.03,261.67,261.69,10824.0,252.7536,252.8307,252.4834,252.5027,10824.0
2019-10-21 15:35:00,261.7,261.79,261.65,261.69,7445.0,252.5123,252.5992,252.4641,252.5027,7445.0
2019-10-21 15:40:00,261.72,261.83,261.68,261.75,8909.0,252.5316,252.6378,252.493,252.5606,8909.0
2019-10-21 15:45:00,261.79,261.8,261.66,261.66,12057.0,252.5992,252.6088,252.4737,252.4737,12057.0
2019-10-21 15:50:00,261.66,261.9,261.65,261.8,19208.0,252.4737,252.7053,252.4641,252.6088,19208.0
2019-10-21 15:55:00,261.9,262.31,261.86,262.2,74767.0,252.7053,253.1009,252.6667,252.9948,74767.0
2019-10-22 09:30:00,260.74,263.55,260.74,262.03,33203.0,251.586,254.2974,251.586,252.8307,33203.0
2019-10-22 09:35:00,262.3,262.58,261.63,261.93,12271.0,253.0913,253.3614,252.4448,252.7343,12271.0
2019-10-22 09:40:00,262.05,262.89,261.96,262.74,7041.0,252.85,253.6606,252.7632,253.5158,7041.0
2019-10-22 09:45:00,262.74,262.98,261.85,262.54,35540.0,253.5158,253.7474,252.6571,253.3228,35540.0
2019-10-22 09:50:00,262.44,262.74,261.77,262.05,5200.0,253.2264,253.5158,252.5799,252.85,5200.0
2019-10-22 09:55:00,261.94,262.1,261.13,261.28,12500.0,252.7439,252.8983,251.9623,252.1071,12500.0
2019-10-22 10:00:00,261.32,261.67,261.16,261.16,5811.0,252.1457,252.4834,251.9913,251.9913,5811.0
2019-10-22 10:05:00,261.06,261.3,260.72,260.73,7716.0,251.8948,252.1264,251.5667,251.5764,7716.0
2019-10-22 10:10:00,260.65,260.65,260.04,260.47,3900.0,251.4992,251.4992,250.9106,251.3255,3900.0
2019-10-22 10:15:00,260.4,260.98,260.1,260.8,4479.0,251.258,251.8176,250.9685,251.6439,4479.0
2019-10-22 10:20:00,260.75,261.11,260.71,260.73,3000.0,251.5957,251.943,251.5571,251.5764,3000.0
2019-10-22 10:25:00,260.81,261.18,260.79,261.11,4220.0,251.6536,252.0106,251.6343,251.943,4220.0
2019-10-22 10:30:00,261.16,261.71,261.13,261.17,4640.0,251.9913,252.522,251.9623,252.0009,4640.0
2019-10-22 10:35:00,261.19,261.23,260.93,261.14,1580.0,252.0202,252.0588,251.7694,251.972,1580.0
2019-10-22 10:40:00,261.21,261.38,260.76,260.76,6783.0,252.0395,252.2036,251.6053,251.6053,6783.0
2019-10-22 10:45:00,260.58,260.71,260.47,260.53,4201.0,251.4317,251.5571,251.3255,251.3834,4201.0
2019-10-22 10:50:00,260.54,260.65,260.42,260.53,4382.0,251.3931,251.4992,251.2773,251.3834,4382.0
2019-10-22 10:55:00,260.46,260.46,260.1,260.15,4324.0,251.3159,251.3159,250.9685,251.0167,4324.0
2019-10-22 11:00:00,260.04,260.05,259.34,259.5,13649.0,250.9106,250.9203,250.2352,250.3896,13649.0
2019-10-22 11:05:00,259.5,259.68,259.27,259.27,4151.0,250.3896,250.5632,250.1676,250.1676,4151.0
2019-10-22 11:10:00,259.29,259.29,258.92,259.07,5209.0,250.1869,250.1869,249.8299,249.9747,5209.0
2019-10-22 11:15:00,259.16,259.38,258.82,258.92,6313.0,250.0615,250.2738,249.7334,249.8299,6313.0
2019-10-22 11:20:00,258.92,258.94,258.43,258.44,5490.0,249.8299,249.8492,249.3571,249.3668,5490.0
2019-10-22 11:25:00,258.39,258.44,258.04,258.42,7127.0,249.3185,249.3668,248.9808,249.3475,7127.0
2019-10-22 11:30:00,258.48,258.62,258.17,258.33,2520.0,249.4054,249.5405,249.1063,249.2606,2520.0
2019-10-22 11:35:00,258.4,258.68,258.4,258.42,4125.0,249.3282,249.5984,249.3282,249.3475,4125.0
2019-10-22 11:40:00,258.45,258.79,258.31,258.66,3600.0,249.3764,249.7045,249.2413,249.5791,3600.0
2019-10-22 11:45:00,258.7,259.05,258.67,258.87,6700.0,249.6177,249.9554,249.5887,249.7817,6700.0
2019-10-22 11:50:00,258.82,258.91,258.36,258.44,8293.0,249.7334,249.8203,249.2896,249.3668,8293.0
2019-10-22 11:55:00,258.35,258.38,257.91,258.05,4595.0,249.2799,249.3089,248.8554,248.9905,4595.0
2019-10-22 12:00:00,258.11,258.47,258.08,258.39,6359.0,249.0484,249.3957,249.0194,249.3185,6359.0
2019-10-22 12:05:00,258.4,258.59,258.19,258.36,5636.0,249.3282,249.5115,249.1256,249.2896,5636.0
2019-10-22 12:10:00,258.35,258.44,258.21,258.44,4650.0,249.2799,249.3668,249.1449,249.3668,4650.0
2019-10-22 12:15:00,258.39,258.53,258.3,258.42,4100.0,249.3185,249.4536,249.2317,249.3475,4100.0
2019-10-22 12:20:00,258.31,258.39,258.05,258.05,3638.0,249.2413,249.3185,248.9905,248.9905,3638.0
2019-10-22 12:25:00,258.18,258.26,258.02,258.1,4200.0,249.1159,249.1931,248.9615,249.0387,4200.0
2019-10-22 12:30:00,257.97,258.21,257.96,257.97,5737.0,248.9133,249.1449,248.9036,248.9133,5737.0
2019-10-22 12:35:00,257.9,257.92,257.75,257.76,3676.0,248.8457,248.865,248.701,248.7107,3676.0
2019-10-22 12:40:00,257.69,258.07,257.69,257.98,2009.0,248.6431,249.0098,248.6431,248.9229,2009.0
2019-10-22 12:45:00,258.0,258.09,257.83,257.93,4200.0,248.9422,249.0291,248.7782,248.8747,4200.0
2019-10-22 12:50:00,257.96,258.19,257.79,258.13,2900.0,248.9036,249.1256,248.7396,249.0677,2900.0
2019-10-22 12:55:00,258.16,258.39,258.05,258.27,6464.0,249.0966,249.3185,248.9905,249.2028,6464.0
2019-10-22 13:00:00,258.25,258.32,258.08,258.09,2468.0,249.1835,249.251,249.0194,249.0291,2468.0
2019-10-22 13:05:00,258.08,258.39,258.08,258.37,8553.0,249.0194,249.3185,249.0194,249.2992,8553.0
2019-10-22 13:10:00,258.4,258.48,258.29,258.38,5651.0,249.3282,249.4054,249.222,249.3089,5651.0
2019-10-22 13:15:00,258.36,258.48,258.28,258.28,4901.0,249.2896,249.4054,249.2124,249.2124,4901.0
2019-10-22 13:20:00,258.25,258.48,258.23,258.32,6820.0,249.1835,249.4054,249.1642,249.251,6820.0
2019-10-22 13:25:00,258.39,258.48,258.37,258.38,1505.0,249.3185,249.4054,249.2992,249.3089,1505.0
2019-10-22 13:30:00,258.25,258.3,257.97,257.97,2901.0,249.1835,249.2317,248.9133,248.9133,2901.0
2019-10-22 13:35:00,257.94,257.95,257.78,257.9,3158.0,248.8843,248.894,248.73,248.8457,3158.0
2019-10-22 13:40:00,257.88,257.92,257.6,257.68,5149.0,248.8264,248.865,248.5563,248.6335,5149.0
2019-10-22 13:45:00,257.6,257.6,257.07,257.07,4829.0,248.5563,248.5563,248.0449,248.0449,4829.0
2019-10-22 13:50:00,257.02,257.13,256.55,256.65,7000.0,247.9966,248.1028,247.5431,247.6396,7000.0
2019-10-22 13:55:00,256.51,256.51,256.12,256.2,4141.0,247.5045,247.5045,247.1282,247.2054,4141.0
2019-10-22 14:00:00,256.26,256.52,256.15,256.25,5300.0,247.2633,247.5142,247.1572,247.2537,5300.0
2019-10-22 14:05:00,256.11,256.28,256.01,256.12,4980.0,247.1186,247.2826,247.0221,247.1282,4980.0
2019-10-22 14:10:00,256.12,256.14,255.89,255.99,7508.0,247.1282,247.1475,246.9063,247.0028,7508.0
2019-10-22 14:15:00,256.0,256.17,255.84,256.17,5106.0,247.0124,247.1765,246.8581,247.1765,5106.0
2019-10-22 14:20:00,256.22,256.24,255.88,255.88,5815.0,247.2247,247.244,246.8967,246.8967,5815.0
2019-10-22 14:25:00,256.04,256.04,255.78,255.92,8195.0,247.051,247.051,246.8002,246.9353,8195.0
2019-10-22 14:30:00,255.94,255.95,255.02,255.02,22473.0,246.9546,246.9642,246.0669,246.0669,22473.0
2019-10-22 14:35:00,254.91,255.41,254.91,255.4,26139.0,245.9607,246.4432,245.9607,246.4335,26139.0
2019-10-22 14:40:00,255.35,255.48,255.07,255.17,9811.0,246.3853,246.5107,246.1151,246.2116,9811.0
2019-10-22 14:45:00,255.01,255.01,254.43,254.71,6712.0,246.0572,246.0572,245.4976,245.7677,6712.0
2019-10-22 14:50:00,254.7,254.71,254.34,254.53,13043.0,245.7581,245.7677,245.4107,245.5941,13043.0
2019-10-22 14:55:00,254.51,254.73,254.34,254.43,14713.0,245.5748,245.787,245.4107,245.4976,14713.0
2019-10-22 15:00:00,254.53,254.79,254.27,254.32,25046.0,245.5941,245.8449,245.3432,245.3914,25046.0
2019-10-22 15:05:00,254.31,254.82,254.19,254.62,39022.0,245.3818,245.8739,245.266,245.6809,39022.0
2019-10-22 15:10:00,254.63,254.63,254.17,254.43,28441.0,245.6905,245.6905,245.2467,245.4976,28441.0
2019-10-22 15:15:00,254.53,254.65,254.01,254.09,27525.0,245.5941,245.7098,245.0923,245.1695,27525.0
2019-10-22 15:20:00,254.09,254.34,253.9,254.07,28639.0,245.1695,245.4107,244.9862,245.1502,28639.0
2019-10-22 15:25:00,254.05,254.25,253.9,254.13,38472.0,245.1309,245.3239,244.9862,245.2081,38472.0
2019-10-22 15:30:00,254.1,254.68,254.0,254.66,38516.0,245.1791,245.7388,245.0827,245.7195,38516.0
2019-10-22 15:35:00,254.56,254.94,254.38,254.44,24629.0,245.623,245.9897,245.4493,245.5072,24629.0
2019-10-22 15:40:00,254.41,254.43,253.92,254.0,20710.0,245.4783,245.4976,245.0055,245.0827,20710.0
2019-10-22 15:45:00,253.99,254.05,253.34,253.72,22045.0,245.073,245.1309,244.4458,244.8125,22045.0
2019-10-22 15:50:00,253.67,254.03,253.62,254.02,25765.0,244.7642,245.1116,244.716,245.102,25765.0
2019-10-22 15:55:00,253.93,253.97,253.18,253.22,119857.0,245.0151,245.0537,244.2914,244.33,119857.0
2019-10-23 09:30:00,253.33,256.39,252.54,255.08,29422.0,244.4362,247.3888,243.6739,246.1247,29422.0
2019-10-23 09:35:00,255.4,257.86,255.25,257.12,27953.0,246.4335,248.8071,246.2888,248.0931,27953.0
2019-10-23 09:40:00,257.04,258.43,257.04,258.02,11694.0,248.0159,249.3571,248.0159,248.9615,11694.0
2019-10-23 09:45:00,258.1,258.97,257.31,257.5,14266.0,249.0387,249.8782,248.2765,248.4598,14266.0
2019-10-23 09:50:00,257.32,258.42,256.97,257.55,21941.0,248.2861,249.3475,247.9484,248.508,21941.0
2019-10-23 09:55:00,257.64,258.17,257.39,258.0,9224.0,248.5949,249.1063,248.3536,248.9422,9224.0
2019-10-23 10:00:00,257.67,257.87,257.19,257.37,5763.0,248.6238,248.8168,248.1607,248.3343,5763.0
2019-10-23 10:05:00,257.43,257.58,256.59,256.59,6162.0,248.3922,248.537,247.5817,247.5817,6162.0
2019-10-23 10:10:00,256.57,256.7,256.21,256.33,8284.0,247.5624,247.6879,247.2151,247.3309,8284.0
2019-10-23 10:15:00,256.6,256.72,255.95,256.1,5899.0,247.5914,247.7072,246.9642,247.1089,5899.0
2019-10-23 10:20:00,256.09,256.5,255.55,255.56,5074.0,247.0993,247.4949,246.5782,246.5879,5074.0
2019-10-23 10:25:00,255.64,255.75,255.2,255.66,9495.0,246.6651,246.7712,246.2405,246.6844,9495.0
2019-10-23 10:30:00,255.57,255.78,255.16,255.33,10939.0,246.5975,246.8002,246.2019,246.366,10939.0
2019-10-23 10:35:00,255.21,255.48,254.97,255.21,15212.0,246.2502,246.5107,246.0186,246.2502,15212.0
2019-10-23 10:40:00,255.18,255.27,254.84,255.15,27558.0,246.2212,246.3081,245.8932,246.1923,27558.0
2019-10-23 10:45:00,255.18,256.08,255.17,255.92,26254.0,246.2212,247.0896,246.2116,246.9353,26254.0
2019-10-23 10:50:00,255.83,256.22,255.68,256.16,24890.0,246.8484,247.2247,246.7037,247.1668,24890.0
2019-10-23 10:55:00,256.23,256.49,256.08,256.32,5892.0,247.2344,247.4852,247.0896,247.3212,5892.0
2019-10-23 11:00:00,256.3,256.46,255.96,256.44,13156.0,247.3019,247.4563,246.9738,247.437,13156.0
2019-10-23 11:05:00,256.43,256.64,256.21,256.34,17042.0,247.4273,247.63,247.2151,247.3405,17042.0
2019-10-23 11:10:00,256.24,256.55,256.2,256.33,25305.0,247.244,247.5431,247.2054,247.3309,25305.0
2019-10-23 11:15:00,256.35,257.23,256.32,256.95,9771.0,247.3502,248.1993,247.3212,247.9291,9771.0
2019-10-23 11:20:00,257.0,257.42,256.85,256.93,25153.0,247.9773,248.3826,247.8326,247.9098,25153.0
2019-10-23 11:25:00,257.0,257.13,256.87,256.95,6685.0,247.9773,248.1028,247.8519,247.9291,6685.0
2019-10-23 11:30:00,256.94,257.12,256.65,256.81,12617.0,247.9194,248.0931,247.6396,247.794,12617.0
2019-10-23 11:35:00,256.83,256.87,256.65,256.8,6679.0,247.8133,247.8519,247.6396,247.7844,6679.0
2019-10-23 11:40:00,256.8,257.12,256.62,256.69,12768.0,247.7844,248.0931,247.6107,247.6782,12768.0
2019-10-23 11:45:00,256.84,257.05,256.72,256.78,6949.0,247.823,248.0256,247.7072,247.7651,6949.0
2019-10-23 11:50:00,256.81,256.93,256.24,256.42,16000.0,247.794,247.9098,247.244,247.4177,16000.0
2019-10-23 11:55:00,256.46,256.5,256.35,256.35,2425.0,247.4563,247.4949,247.3502,247.3502,2425.0
2019-10-23 12:00:00,256.32,256.71,256.21,256.56,6029.0,247.3212,247.6975,247.2151,247.5528,6029.0
2019-10-23 12:05:00,256.49,256.52,256.35,256.5,6000.0,247.4852,247.5142,247.3502,247.4949,6000.0
2019-10-23 12:10:00,256.45,256.75,256.33,256.75,5692.0,247.4466,247.7361,247.3309,247.7361,5692.0
2019-10-23 12:15:00,256.8,256.85,256.4,256.7,6598.0,247.7844,247.8326,247.3984,247.6879,6598.0
2019-10-23 12:20:00,256.66,256.79,256.5,256.68,3494.0,247.6493,247.7747,247.4949,247.6686,3494.0
2019-10-23 12:25:00,256.77,256.77,256.4,256.4,2165.0,247.7554,247.7554,247.3984,247.3984,2165.0
2019-10-23 12:30:00,256.45,256.71,256.31,256.39,3209.0,247.4466,247.6975,247.3116,247.3888,3209.0
2019-10-23 12:35:00,256.44,256.71,256.44,256.67,4172.0,247.437,247.6975,247.437,247.6589,4172.0
2019-10-23 12:40:00,256.71,256.75,256.58,256.64,2401.0,247.6975,247.7361,247.5721,247.63,2401.0
2019-10-23 12:45:00,256.72,256.85,256.61,256.73,2921.0,247.7072,247.8326,247.601,247.7168,2921.0
2019-10-23 12:50:00,256.75,256.81,256.54,256.7,3301.0,247.7361,247.794,247.5335,247.6879,3301.0
2019-10-23 12:55:00,256.7,256.82,256.63,256.63,1300.0,247.6879,247.8037,247.6203,247.6203,1300.0
2019-10-23 13:00:00,256.57,256.9,256.57,256.8,5455.0,247.5624,247.8808,247.5624,247.7844,5455.0
2019-10-23 13:05:00,256.79,256.91,256.66,256.66,2861.0,247.7747,247.8905,247.6493,247.6493,2861.0
2019-10-23 13:10:00,256.72,256.72,256.47,256.47,2521.0,247.7072,247.7072,247.4659,247.4659,2521.0
2019-10-23 13:15:00,256.47,256.47,256.36,256.39,900.0,247.4659,247.4659,247.3598,247.3888,900.0
2019-10-23 13:20:00,256.3,256.33,256.22,256.28,6478.0,247.3019,247.3309,247.2247,247.2826,6478.0
2019-10-23 13:25:00,256.26,256.3,256.2,256.23,1600.0,247.2633,247.3019,247.2054,247.2344,1600.0
2019-10-23 13:30:00,256.2,256.29,256.15,256.23,4369.0,247.2054,247.2923,247.1572,247.2344,4369.0
2019-10-23 13:35:00,256.21,256.29,256.13,256.13,5705.0,247.2151,247.2923,247.1379,247.1379,5705.0
2019-10-23 13:40:00,256.11,256.12,255.98,256.03,6608.0,247.1186,247.1282,246.9931,247.0414,6608.0
2019-10-23 13:45:00,255.96,256.11,255.94,255.95,5145.0,246.9738,247.1186,246.9546,246.9642,5145.0
2019-10-23 13:50:00,256.0,256.05,255.33,255.33,2600.0,247.0124,247.0607,246.366,246.366,2600.0
2019-10-23 13:55:00,255.36,255.76,255.33,255.55,9720.0,246.3949,246.7809,246.366,246.5782,9720.0
2019-10-23 14:00:00,255.6,255.61,254.91,254.92,8564.0,246.6265,246.6361,245.9607,245.9704,8564.0
2019-10-23 14:05:00,254.87,254.98,254.83,254.94,2476.0,245.9221,246.0283,245.8835,245.9897,2476.0
2019-10-23 14:10:00,254.95,254.95,254.55,254.63,3681.0,245.9993,245.9993,245.6134,245.6905,3681.0
2019-10-23 14:15:00,254.61,254.61,254.19,254.24,4620.0,245.6712,245.6712,245.266,245.3142,4620.0
2019-10-23 14:20:00,254.3,254.4,254.19,254.32,4309.0,245.3721,245.4686,245.266,245.3914,4309.0
2019-10-23 14:25:00,254.32,254.47,254.14,254.39,6000.0,245.3914,245.5362,245.2177,245.459,6000.0
2019-10-23 14:30:00,254.44,254.61,254.28,254.37,38167.0,245.5072,245.6712,245.3528,245.4397,38167.0
2019-10-23 14:35:00,254.37,254.39,254.1,254.24,2500.0,245.4397,245.459,245.1791,245.3142,2500.0
2019-10-23 14:40:00,254.12,254.27,254.12,254.22,1600.0,245.1984,245.3432,245.1984,245.2949,1600.0
2019-10-23 14:45:00,254.19,254.46,254.16,254.4,4065.0,245.266,245.5265,245.237,245.4686,4065.0
2019-10-23 14:50:00,254.4,254.43,254.26,254.37,3962.0,245.4686,245.4976,245.3335,245.4397,3962.0
2019-10-23 14:55:00,254.46,254.7,254.4,254.63,6965.0,245.5265,245.7581,245.4686,245.6905,6965.0
2019-10-23 15:00:00,254.59,254.98,254.55,254.82,8029.0,245.6519,246.0283,245.6134,245.8739,8029.0
2019-10-23 15:05:00,254.89,254.89,254.67,254.74,6595.0,245.9414,245.9414,245.7291,245.7967,6595.0
2019-10-23 15:10:00,254.77,254.77,254.26,254.26,7225.0,245.8256,245.8256,245.3335,245.3335,7225.0
2019-10-23 15:15:00,254.25,254.48,254.24,254.48,5622.0,245.3239,245.5458,245.3142,245.5458,5622.0
2019-10-23 15:20:00,254.41,254.81,254.34,254.68,16218.0,245.4783,245.8642,245.4107,245.7388,16218.0
2019-10-23 15:25:00,254.67,254.96,254.67,254.96,3300.0,245.7291,246.009,245.7291,246.009,3300.0
2019-10-23 15:30:00,255.04,255.15,254.9,254.9,5669.0,246.0861,246.1923,245.9511,245.9511,5669.0
2019-10-23 15:35:00,254.89,255.23,254.88,255.21,5305.0,245.9414,246.2695,245.9318,246.2502,5305.0
2019-10-23 15:40:00,255.21,255.37,255.18,255.35,6080.0,246.2502,246.4046,246.2212,246.3853,6080.0
2019-10-23 15:45:00,255.37,255.72,255.37,255.72,10346.0,246.4046,246.7423,246.4046,246.7423,10346.0
2019-10-23 15:50:00,255.68,255.76,255.35,255.35,16906.0,246.7037,246.7809,246.3853,246.3853,16906.0
2019-10-23 15:55:00,255.39,256.01,255.39,256.01,54348.0,246.4239,247.0221,246.4239,247.0221,54348.0
2019-10-24 09:30:00,257.13,258.17,255.84,258.17,26111.0,248.1028,249.1063,246.8581,249.1063,26111.0
2019-10-24 09:35:00,258.18,259.0,258.08,258.69,8207.0,249.1159,249.9071,249.0194,249.608,8207.0
2019-10-24 09:40:00,258.55,258.89,258.25,258.89,11490.0,249.4729,249.801,249.1835,249.801,11490.0
2019-10-24 09:45:00,258.78,259.18,258.31,258.31,16674.0,249.6948,250.0808,249.2413,249.2413,16674.0
2019-10-24 09:50:00,258.22,258.22,257.14,257.14,5255.0,249.1545,249.1545,248.1124,248.1124,5255.0
2019-10-24 09:55:00,256.63,256.93,256.28,256.37,7550.0,247.6203,247.9098,247.2826,247.3695,7550.0
2019-10-24 10:00:00,256.42,257.19,256.39,256.85,8697.0,247.4177,248.1607,247.3888,247.8326,8697.0
2019-10-24 10:05:00,256.74,258.2,256.72,258.19,7566.0,247.7265,249.1352,247.7072,249.1256,7566.0
2019-10-24 10:10:00,258.06,258.37,257.67,258.01,5081.0,249.0001,249.2992,248.6238,248.9519,5081.0
2019-10-24 10:15:00,258.04,258.86,258.03,258.77,8899.0,248.9808,249.772,248.9712,249.6852,8899.0
2019-10-24 10:20:00,258.83,259.12,258.6,258.73,5300.0,249.7431,250.0229,249.5212,249.6466,5300.0
2019-10-24 10:25:00,258.4,258.8,258.4,258.6,3256.0,249.3282,249.7141,249.3282,249.5212,3256.0
2019-10-24 10:30:00,258.6,258.68,258.21,258.22,4362.0,249.5212,249.5984,249.1449,249.1545,4362.0
2019-10-24 10:35:00,258.21,258.37,258.18,258.25,2700.0,249.1449,249.2992,249.1159,249.1835,2700.0
2019-10-24 10:40:00,258.23,258.48,258.05,258.48,3587.0,249.1642,249.4054,248.9905,249.4054,3587.0
2019-10-24 10:45:00,258.5,258.66,258.42,258.62,4820.0,249.4247,249.5791,249.3475,249.5405,4820.0
2019-10-24 10:50:00,258.67,259.11,258.67,259.02,5338.0,249.5887,250.0133,249.5887,249.9264,5338.0
2019-10-24 10:55:00,259.13,259.13,258.91,258.94,9772.0,250.0326,250.0326,249.8203,249.8492,9772.0
2019-10-24 11:00:00,259.01,259.27,258.98,259.25,22115.0,249.9168,250.1676,249.8878,250.1483,22115.0
2019-10-24 11:05:00,259.25,259.37,258.8,259.19,12010.0,250.1483,250.2641,249.7141,250.0905,12010.0
2019-10-24 11:10:00,259.25,259.5,259.19,259.19,2630.0,250.1483,250.3896,250.0905,250.0905,2630.0
2019-10-24 11:15:00,259.18,259.5,259.13,259.48,5141.0,250.0808,250.3896,250.0326,250.3703,5141.0
2019-10-24 11:20:00,259.47,259.51,259.4,259.47,2984.0,250.3606,250.3992,250.2931,250.3606,2984.0
2019-10-24 11:25:00,259.48,259.63,259.35,259.45,3602.0,250.3703,250.515,250.2448,250.3413,3602.0
2019-10-24 11:30:00,259.51,259.83,259.51,259.81,3300.0,250.3992,250.708,250.3992,250.6887,3300.0
2019-10-24 11:35:00,259.83,260.13,259.83,260.07,5536.0,250.708,250.9975,250.708,250.9396,5536.0
2019-10-24 11:40:00,260.0,260.04,259.73,259.92,12470.0,250.872,250.9106,250.6115,250.7948,12470.0
2019-10-24 11:45:00,259.91,259.98,259.82,259.83,2800.0,250.7852,250.8527,250.6983,250.708,2800.0
2019-10-24 11:50:00,259.8,259.92,259.71,259.82,3289.0,250.679,250.7948,250.5922,250.6983,3289.0
2019-10-24 11:55:00,259.8,260.52,259.79,260.52,5520.0,250.679,251.3738,250.6694,251.3738,5520.0
2019-10-24 12:00:00,260.5,260.84,260.44,260.47,3856.0,251.3545,251.6825,251.2966,251.3255,3856.0
2019-10-24 12:05:00,260.47,260.51,259.93,260.1,3984.0,251.3255,251.3641,250.8045,250.9685,3984.0
2019-10-24 12:10:00,260.04,260.04,259.73,259.8,6900.0,250.9106,250.9106,250.6115,250.679,6900.0
2019-10-24 12:15:00,259.69,259.69,259.17,259.54,4275.0,250.5729,250.5729,250.0712,250.4282,4275.0
2019-10-24 12:20:00,259.6,259.74,259.59,259.65,2100.0,250.4861,250.6211,250.4764,250.5343,2100.0
2019-10-24 12:25:00,259.73,260.06,259.7,260.04,2702.0,250.6115,250.9299,250.5825,250.9106,2702.0
2019-10-24 12:30:00,260.06,260.08,259.9,260.06,3955.0,250.9299,250.9492,250.7755,250.9299,3955.0
2019-10-24 12:35:00,260.09,260.28,259.96,260.28,1700.0,250.9589,251.1422,250.8334,251.1422,1700.0
2019-10-24 12:40:00,260.29,260.36,260.24,260.25,2678.0,251.1518,251.2194,251.1036,251.1132,2678.0
2019-10-24 12:45:00,260.25,260.48,260.24,260.48,2400.0,251.1132,251.3352,251.1036,251.3352,2400.0
2019-10-24 12:50:00,260.49,260.61,260.44,260.44,4700.0,251.3448,251.4606,251.2966,251.2966,4700.0
2019-10-24 12:55:00,260.5,260.63,260.3,260.34,4491.0,251.3545,251.4799,251.1615,251.2001,4491.0
2019-10-24 13:00:00,260.32,260.32,260.15,260.2,2315.0,251.1808,251.1808,251.0167,251.065,2315.0
2019-10-24 13:05:00,260.22,260.22,259.86,259.86,2507.0,251.0843,251.0843,250.7369,250.7369,2507.0
2019-10-24 13:10:00,259.76,259.89,259.63,259.78,4380.0,250.6404,250.7659,250.515,250.6597,4380.0
2019-10-24 13:15:00,259.8,260.09,259.77,260.08,5747.0,250.679,250.9589,250.6501,250.9492,5747.0
2019-10-24 13:20:00,260.09,260.37,259.98,260.37,9920.0,250.9589,251.229,250.8527,251.229,9920.0
2019-10-24 13:25:00,260.34,260.42,260.21,260.28,5488.0,251.2001,251.2773,251.0746,251.1422,5488.0
2019-10-24 13:30:00,260.27,260.34,259.77,259.87,5262.0,251.1325,251.2001,250.6501,250.7466,5262.0
2019-10-24 13:35:00,259.88,259.95,259.8,259.93,2312.0,250.7562,250.8238,250.679,250.8045,2312.0
2019-10-24 13:40:00,259.93,260.03,259.79,259.82,3815.0,250.8045,250.901,250.6694,250.6983,3815.0
2019-10-24 13:45:00,259.82,259.98,259.82,259.96,2000.0,250.6983,250.8527,250.6983,250.8334,2000.0
2019-10-24 13:50:00,259.9,259.92,259.54,259.59,6534.0,250.7755,250.7948,250.4282,250.4764,6534.0
2019-10-24 13:55:00,259.51,259.56,259.45,259.56,2991.0,250.3992,250.4475,250.3413,250.4475,2991.0
2019-10-24 14:00:00,259.6,259.74,259.52,259.54,2319.0,250.4861,250.6211,250.4089,250.4282,2319.0
2019-10-24 14:05:00,259.53,259.55,259.24,259.36,4139.0,250.4185,250.4378,250.1387,250.2545,4139.0
2019-10-24 14:10:00,259.38,259.49,259.03,259.03,7475.0,250.2738,250.3799,249.9361,249.9361,7475.0
2019-10-24 14:15:00,259.06,259.21,258.9,259.0,3293.0,249.965,250.1097,249.8106,249.9071,3293.0
2019-10-24 14:20:00,259.02,259.1,258.97,258.98,2630.0,249.9264,250.0036,249.8782,249.8878,2630.0
2019-10-24 14:25:00,259.03,259.06,258.8,259.03,8123.0,249.9361,249.965,249.7141,249.9361,8123.0
2019-10-24 14:30:00,259.03,259.32,259.03,259.3,3700.0,249.9361,250.2159,249.9361,250.1966,3700.0
2019-10-24 14:35:00,259.28,259.5,259.28,259.42,18809.0,250.1773,250.3896,250.1773,250.3124,18809.0
2019-10-24 14:40:00,259.37,259.52,258.99,258.99,9624.0,250.2641,250.4089,249.8975,249.8975,9624.0
2019-10-24 14:45:00,258.94,259.02,258.9,258.91,1845.0,249.8492,249.9264,249.8106,249.8203,1845.0
2019-10-24 14:50:00,258.87,258.98,258.84,258.93,4896.0,249.7817,249.8878,249.7527,249.8396,4896.0
2019-10-24 14:55:00,258.99,259.2,258.99,259.09,4219.0,249.8975,250.1001,249.8975,249.994,4219.0
2019-10-24 15:00:00,259.13,259.57,259.11,259.51,8400.0,250.0326,250.4571,250.0133,250.3992,8400.0
2019-10-24 15:05:00,259.54,259.6,259.39,259.4,4338.0,250.4282,250.4861,250.2834,250.2931,4338.0
2019-10-24 15:10:00,259.42,259.6,259.42,259.53,6381.0,250.3124,250.4861,250.3124,250.4185,6381.0
2019-10-24 15:15:00,259.43,259.63,259.39,259.63,9047.0,250.322,250.515,250.2834,250.515,9047.0
2019-10-24 15:20:00,259.63,259.81,259.56,259.65,8274.0,250.515,250.6887,250.4475,250.5343,8274.0
2019-10-24 15:25:00,259.64,259.71,259.54,259.56,3000.0,250.5247,250.5922,250.4282,250.4475,3000.0
2019-10-24 15:30:00,259.57,259.61,259.39,259.45,6028.0,250.4571,250.4957,250.2834,250.3413,6028.0
2019-10-24 15:35:00,259.43,259.52,259.27,259.36,11159.0,250.322,250.4089,250.1676,250.2545,11159.0
2019-10-24 15:40:00,259.36,259.37,259.01,259.07,8873.0,250.2545,250.2641,249.9168,249.9747,8873.0
2019-10-24 15:45:00,259.05,259.18,258.95,259.07,14159.0,249.9554,250.0808,249.8589,249.9747,14159.0
2019-10-24 15:50:00,259.08,259.22,259.08,259.19,25049.0,249.9843,250.1194,249.9843,250.0905,25049.0
2019-10-24 15:55:00,259.21,259.24,258.85,258.9,61988.0,250.1097,250.1387,249.7624,249.8106,61988.0
2019-10-25 09:30:00,259.13,260.28,258.1,258.93,21194.0,250.0326,251.1422,249.0387,249.8396,21194.0
2019-10-25 09:35:00,258.29,259.29,258.09,259.07,6622.0,249.222,250.1869,249.0291,249.9747,6622.0
2019-10-25 09:40:00,258.8,259.31,258.35,259.31,6214.0,249.7141,250.2062,249.2799,250.2062,6214.0
2019-10-25 09:45:00,259.18,259.43,258.74,258.99,8767.0,250.0808,250.322,249.6562,249.8975,8767.0
2019-10-25 09:50:00,259.04,259.33,258.47,258.49,15526.0,249.9457,250.2255,249.3957,249.415,15526.0
2019-10-25 09:55:00,258.52,259.23,258.39,258.76,13849.0,249.444,250.129,249.3185,249.6755,13849.0
2019-10-25 10:00:00,258.66,259.62,258.66,259.14,13133.0,249.5791,250.5054,249.5791,250.0422,13133.0
2019-10-25 10:05:00,259.09,259.47,258.95,259.47,20551.0,249.994,250.3606,249.8589,250.3606,20551.0
2019-10-25 10:10:00,259.67,259.94,259.1,259.51,24585.0,250.5536,250.8141,250.0036,250.3992,24585.0
2019-10-25 10:15:00,259.57,259.8,259.3,259.8,12234.0,250.4571,250.679,250.1966,250.679,12234.0
2019-10-25 10:20:00,259.74,260.25,259.66,260.05,3900.0,250.6211,251.1132,250.544,250.9203,3900.0
2019-10-25 10:25:00,260.05,260.17,259.79,259.79,6182.0,250.9203,251.036,250.6694,250.6694,6182.0
2019-10-25 10:30:00,259.79,259.79,259.01,259.02,6107.0,250.6694,250.6694,249.9168,249.9264,6107.0
2019-10-25 10:35:00,259.08,259.19,259.0,259.1,2850.0,249.9843,250.0905,249.9071,250.0036,2850.0
2019-10-25 10:40:00,258.83,258.94,258.74,258.85,3069.0,249.7431,249.8492,249.6562,249.7624,3069.0
2019-10-25 10:45:00,258.83,259.45,258.83,259.45,4547.0,249.7431,250.3413,249.7431,250.3413,4547.0
2019-10-25 10:50:00,259.44,259.47,258.95,259.1,9896.0,250.3317,250.3606,249.8589,250.0036,9896.0
2019-10-25 10:55:00,258.98,259.04,258.71,258.72,4789.0,249.8878,249.9457,249.6273,249.637,4789.0
2019-10-25 11:00:00,258.77,258.9,258.61,258.61,1700.0,249.6852,249.8106,249.5308,249.5308,1700.0
2019-10-25 11:05:00,258.61,259.1,258.6,259.04,11504.0,249.5308,250.0036,249.5212,249.9457,11504.0
2019-10-25 11:10:00,258.98,259.47,258.93,259.46,1339.0,249.8878,250.3606,249.8396,250.351,1339.0
2019-10-25 11:15:00,259.39,259.54,259.3,259.3,8208.0,250.2834,250.4282,250.1966,250.1966,8208.0
2019-10-25 11:20:00,259.36,259.44,258.97,259.07,3653.0,250.2545,250.3317,249.8782,249.9747,3653.0
2019-10-25 11:25:00,258.97,259.16,258.97,259.04,5400.0,249.8782,250.0615,249.8782,249.9457,5400.0
2019-10-25 11:30:00,259.03,259.11,258.79,259.1,2700.0,249.9361,250.0133,249.7045,250.0036,2700.0
2019-10-25 11:35:00,259.03,259.03,258.77,258.85,9985.0,249.9361,249.9361,249.6852,249.7624,9985.0
2019-10-25 11:40:00,258.97,259.1,258.81,258.94,10938.0,249.8782,250.0036,249.7238,249.8492,10938.0
2019-10-25 11:45:00,259.03,259.15,258.81,258.91,13915.0,249.9361,250.0519,249.7238,249.8203,13915.0
2019-10-25 11:50:00,258.91,258.92,258.62,258.87,6016.0,249.8203,249.8299,249.5405,249.7817,6016.0
2019-10-25 11:55:00,258.82,258.87,258.48,258.58,27774.0,249.7334,249.7817,249.4054,249.5019,27774.0
2019-10-25 12:00:00,258.59,258.64,257.94,258.04,22442.0,249.5115,249.5598,248.8843,248.9808,22442.0
2019-10-25 12:05:00,258.05,258.2,257.67,257.88,11019.0,248.9905,249.1352,248.6238,248.8264,11019.0
2019-10-25 12:10:00,257.88,258.1,257.73,258.03,10373.0,248.8264,249.0387,248.6817,248.9712,10373.0
2019-10-25 12:15:00,258.07,258.14,257.84,258.07,9283.0,249.0098,249.0773,248.7878,249.0098,9283.0
2019-10-25 12:20:00,258.16,258.21,258.06,258.06,2500.0,249.0966,249.1449,249.0001,249.0001,2500.0
2019-10-25 12:25:00,258.05,258.13,257.9,258.09,8502.0,248.9905,249.0677,248.8457,249.0291,8502.0
2019-10-25 12:30:00,258.15,258.31,258.09,258.16,12664.0,249.087,249.2413,249.0291,249.0966,12664.0
2019-10-25 12:35:00,258.12,258.22,258.01,258.05,9863.0,249.058,249.1545,248.9519,248.9905,9863.0
2019-10-25 12:40:00,258.01,258.01,257.87,257.96,6068.0,248.9519,248.9519,248.8168,248.9036,6068.0
2019-10-25 12:45:00,258.03,258.11,257.94,258.09,2454.0,248.9712,249.0484,248.8843,249.0291,2454.0
2019-10-25 12:50:00,258.11,258.18,258.04,258.13,3160.0,249.0484,249.1159,248.9808,249.0677,3160.0
2019-10-25 12:55:00,258.16,258.16,257.92,258.01,2238.0,249.0966,249.0966,248.865,248.9519,2238.0
2019-10-25 13:00:00,257.96,258.07,257.95,257.95,2502.0,248.9036,249.0098,248.894,248.894,2502.0
2019-10-25 13:05:00,257.96,257.97,257.86,257.9,2100.0,248.9036,248.9133,248.8071,248.8457,2100.0
2019-10-25 13:10:00,257.95,258.02,257.9,257.93,3800.0,248.894,248.9615,248.8457,248.8747,3800.0
2019-10-25 13:15:00,257.92,258.03,257.92,258.03,4638.0,248.865,248.9712,248.865,248.9712,4638.0
2019-10-25 13:20:00,258.04,258.06,257.83,257.86,2304.0,248.9808,249.0001,248.7782,248.8071,2304.0
2019-10-25 13:25:00,257.78,257.89,257.78,257.82,3190.0,248.73,248.8361,248.73,248.7685,3190.0
2019-10-25 13:30:00,257.82,257.84,257.54,257.54,3175.0,248.7685,248.7878,248.4984,248.4984,3175.0
2019-10-25 13:35:00,257.55,257.68,257.46,257.65,3203.0,248.508,248.6335,248.4212,248.6045,3203.0
2019-10-25 13:40:00,257.57,257.85,257.57,257.85,3524.0,248.5273,248.7975,248.5273,248.7975,3524.0
2019-10-25 13:45:00,257.86,257.86,257.68,257.81,12965.0,248.8071,248.8071,248.6335,248.7589,12965.0
2019-10-25 13:50:00,257.8,257.82,257.53,257.6,8290.0,248.7493,248.7685,248.4887,248.5563,8290.0
2019-10-25 13:55:00,257.66,257.66,257.51,257.51,6063.0,248.6142,248.6142,248.4694,248.4694,6063.0
2019-10-25 14:00:00,257.48,257.54,257.22,257.33,4484.0,248.4405,248.4984,248.1896,248.2958,4484.0
2019-10-25 14:05:00,257.32,257.32,257.03,257.22,4801.0,248.2861,248.2861,248.0063,248.1896,4801.0
2019-10-25 14:10:00,257.23,257.32,257.14,257.28,6506.0,248.1993,248.2861,248.1124,248.2475,6506.0
2019-10-25 14:15:00,257.29,257.29,257.12,257.12,3862.0,248.2572,248.2572,248.0931,248.0931,3862.0
2019-10-25 14:20:00,257.13,257.28,257.08,257.09,3025.0,248.1028,248.2475,248.0545,248.0642,3025.0
2019-10-25 14:25:00,257.08,257.25,257.03,257.18,4700.0,248.0545,248.2186,248.0063,248.151,4700.0
2019-10-25 14:30:00,257.21,257.22,256.86,256.96,8187.0,248.18,248.1896,247.8423,247.9387,8187.0
2019-10-25 14:35:00,256.89,256.97,256.71,256.72,6560.0,247.8712,247.9484,247.6975,247.7072,6560.0
2019-10-25 14:40:00,256.78,257.1,256.75,257.01,6970.0,247.7651,248.0738,247.7361,247.987,6970.0
2019-10-25 14:45:00,257.02,257.09,256.87,256.92,11216.0,247.9966,248.0642,247.8519,247.9001,11216.0
2019-10-25 14:50:00,256.89,256.96,256.81,256.96,3700.0,247.8712,247.9387,247.794,247.9387,3700.0
2019-10-25 14:55:00,256.96,257.17,256.95,257.09,7913.0,247.9387,248.1414,247.9291,248.0642,7913.0
2019-10-25 15:00:00,257.07,257.24,257.05,257.05,4000.0,248.0449,248.2089,248.0256,248.0256,4000.0
2019-10-25 15:05:00,257.07,257.07,256.77,256.82,9071.0,248.0449,248.0449,247.7554,247.8037,9071.0
2019-10-25 15:10:00,256.77,257.16,256.7,257.16,22539.0,247.7554,248.1317,247.6879,248.1317,22539.0
2019-10-25 15:15:00,257.14,257.22,257.03,257.15,8430.0,248.1124,248.1896,248.0063,248.1221,8430.0
2019-10-25 15:20:00,257.12,257.3,257.1,257.22,12178.0,248.0931,248.2668,248.0738,248.1896,12178.0
2019-10-25 15:25:00,257.24,257.27,257.15,257.16,5548.0,248.2089,248.2379,248.1221,248.1317,5548.0
2019-10-25 15:30:00,257.17,257.54,257.12,257.46,5819.0,248.1414,248.4984,248.0931,248.4212,5819.0
2019-10-25 15:35:00,257.44,257.52,257.34,257.42,7049.0,248.4019,248.4791,248.3054,248.3826,7049.0
2019-10-25 15:40:00,257.43,257.59,257.33,257.57,10293.0,248.3922,248.5466,248.2958,248.5273,10293.0
2019-10-25 15:45:00,257.56,257.68,257.33,257.33,11310.0,248.5177,248.6335,248.2958,248.2958,11310.0
2019-10-25 15:50:00,257.4,257.66,257.35,257.64,25415.0,248.3633,248.6142,248.315,248.5949,25415.0
2019-10-25 15:55:00,257.65,258.01,257.48,257.6,59273.0,248.6045,248.9519,248.4405,248.5563,59273.0
2019-10-28 09:30:00,259.21,259.56,257.75,257.75,26952.0,250.1097,250.4475,248.701,248.701,26952.0
2019-10-28 09:35:00,258.18,258.5,257.88,258.03,11850.0,249.1159,249.4247,248.8264,248.9712,11850.0
2019-10-28 09:40:00,257.72,258.3,257.14,257.29,9464.0,248.6721,249.2317,248.1124,248.2572,9464.0
2019-10-28 09:45:00,257.04,257.39,256.87,256.88,9878.0,248.0159,248.3536,247.8519,247.8616,9878.0
2019-10-28 09:50:00,256.77,257.16,256.27,257.06,3500.0,247.7554,248.1317,247.273,248.0352,3500.0
2019-10-28 09:55:00,257.34,257.75,256.99,257.75,3146.0,248.3054,248.701,247.9677,248.701,3146.0
2019-10-28 10:00:00,257.74,258.5,257.74,258.5,2481.0,248.6914,249.4247,248.6914,249.4247,2481.0
2019-10-28 10:05:00,258.44,258.63,257.65,257.69,3714.0,249.3668,249.5501,248.6045,248.6431,3714.0
2019-10-28 10:10:00,257.63,258.07,257.47,257.67,5135.0,248.5852,249.0098,248.4308,248.6238,5135.0
2019-10-28 10:15:00,257.63,257.89,257.55,257.62,24990.0,248.5852,248.8361,248.508,248.5756,24990.0
2019-10-28 10:20:00,257.68,257.79,257.4,257.51,2900.0,248.6335,248.7396,248.3633,248.4694,2900.0
2019-10-28 10:25:00,257.38,257.45,257.11,257.3,4169.0,248.344,248.4115,248.0835,248.2668,4169.0
2019-10-28 10:30:00,257.24,257.36,256.82,256.82,6714.0,248.2089,248.3247,247.8037,247.8037,6714.0
2019-10-28 10:35:00,257.03,257.03,256.58,256.61,4400.0,248.0063,248.0063,247.5721,247.601,4400.0
2019-10-28 10:40:00,256.64,257.19,256.57,257.15,2818.0,247.63,248.1607,247.5624,248.1221,2818.0
2019-10-28 10:45:00,257.22,257.26,256.92,257.0,6300.0,248.1896,248.2282,247.9001,247.9773,6300.0
2019-10-28 10:50:00,257.0,257.19,256.73,257.0,23088.0,247.9773,248.1607,247.7168,247.9773,23088.0
2019-10-28 10:55:00,256.9,257.08,256.7,256.88,7156.0,247.8808,248.0545,247.6879,247.8616,7156.0
2019-10-28 11:00:00,256.87,257.18,256.79,257.03,7259.0,247.8519,248.151,247.7747,248.0063,7259.0
2019-10-28 11:05:00,256.89,257.12,256.89,257.02,8831.0,247.8712,248.0931,247.8712,247.9966,8831.0
2019-10-28 11:10:00,257.0,257.19,256.98,257.19,10913.0,247.9773,248.1607,247.958,248.1607,10913.0
2019-10-28 11:15:00,257.11,257.62,257.1,257.55,6022.0,248.0835,248.5756,248.0738,248.508,6022.0
2019-10-28 11:20:00,257.46,257.57,257.19,257.21,3800.0,248.4212,248.5273,248.1607,248.18,3800.0
2019-10-28 11:25:00,257.36,257.4,257.21,257.36,1312.0,248.3247,248.3633,248.18,248.3247,1312.0
2019-10-28 11:30:00,257.4,257.53,257.33,257.34,9750.0,248.3633,248.4887,248.2958,248.3054,9750.0
2019-10-28 11:35:00,257.34,257.38,257.14,257.32,9282.0,248.3054,248.344,248.1124,248.2861,9282.0
2019-10-28 11:40:00,257.31,258.0,257.28,258.0,3682.0,248.2765,248.9422,248.2475,248.9422,3682.0
2019-10-28 11:45:00,258.26,258.26,257.94,258.02,2530.0,249.1931,249.1931,248.8843,248.9615,2530.0
2019-10-28 11:50:00,257.94,258.0,257.78,257.86,1634.0,248.8843,248.9422,248.73,248.8071,1634.0
2019-10-28 11:55:00,257.83,257.94,257.76,257.94,1100.0,248.7782,248.8843,248.7107,248.8843,1100.0
2019-10-28 12:00:00,258.0,258.06,257.88,258.0,7471.0,248.9422,249.0001,248.8264,248.9422,7471.0
2019-10-28 12:05:00,258.05,258.21,258.03,258.03,2564.0,248.9905,249.1449,248.9712,248.9712,2564.0
2019-10-28 12:10:00,257.82,257.84,257.64,257.64,1000.0,248.7685,248.7878,248.5949,248.5949,1000.0
2019-10-28 12:15:00,257.6,257.72,257.5,257.67,5042.0,248.5563,248.6721,248.4598,248.6238,5042.0
2019-10-28 12:20:00,257.7,258.0,257.7,257.78,5141.0,248.6528,248.9422,248.6528,248.73,5141.0
2019-10-28 12:25:00,257.78,258.14,257.78,258.05,6207.0,248.73,249.0773,248.73,248.9905,6207.0
2019-10-28 12:30:00,258.09,258.29,258.04,258.25,4207.0,249.0291,249.222,248.9808,249.1835,4207.0
2019-10-28 12:35:00,258.19,258.33,258.19,258.24,1500.0,249.1256,249.2606,249.1256,249.1738,1500.0
2019-10-28 12:40:00,258.27,258.35,257.9,258.2,8913.0,249.2028,249.2799,248.8457,249.1352,8913.0
2019-10-28 12:45:00,258.2,258.27,258.02,258.02,4360.0,249.1352,249.2028,248.9615,248.9615,4360.0
2019-10-28 12:50:00,258.1,258.21,257.1,257.99,12483.0,249.0387,249.1449,248.0738,248.9326,12483.0
2019-10-28 12:55:00,257.95,257.97,257.79,257.79,2609.0,248.894,248.9133,248.7396,248.7396,2609.0
2019-10-28 13:00:00,257.79,257.86,257.77,257.86,2861.0,248.7396,248.8071,248.7203,248.8071,2861.0
2019-10-28 13:05:00,257.82,257.85,257.69,257.74,1600.0,248.7685,248.7975,248.6431,248.6914,1600.0
2019-10-28 13:10:00,257.75,257.95,257.75,257.76,4054.0,248.701,248.894,248.701,248.7107,4054.0
2019-10-28 13:15:00,257.8,258.21,257.8,258.2,1150.0,248.7493,249.1449,248.7493,249.1352,1150.0
2019-10-28 13:20:00,258.19,258.26,258.17,258.24,1690.0,249.1256,249.1931,249.1063,249.1738,1690.0
2019-10-28 13:25:00,258.17,258.26,257.92,257.99,15085.0,249.1063,249.1931,248.865,248.9326,15085.0
2019-10-28 13:30:00,258.04,258.14,257.93,257.96,3400.0,248.9808,249.0773,248.8747,248.9036,3400.0
2019-10-28 13:35:00,257.97,258.05,257.84,258.04,2500.0,248.9133,248.9905,248.7878,248.9808,2500.0
2019-10-28 13:40:00,258.04,258.17,257.89,257.94,6423.0,248.9808,249.1063,248.8361,248.8843,6423.0
2019-10-28 13:45:00,257.97,257.99,257.89,257.9,3483.0,248.9133,248.9326,248.8361,248.8457,3483.0
2019-10-28 13:50:00,257.89,257.89,257.75,257.78,5279.0,248.8361,248.8361,248.701,248.73,5279.0
2019-10-28 13:55:00,257.77,257.79,257.41,257.53,7800.0,248.7203,248.7396,248.3729,248.4887,7800.0
2019-10-28 14:00:00,257.51,257.67,257.41,257.51,5369.0,248.4694,248.6238,248.3729,248.4694,5369.0
2019-10-28 14:05:00,257.52,257.61,257.38,257.39,6010.0,248.4791,248.5659,248.344,248.3536,6010.0
2019-10-28 14:10:00,257.4,257.44,257.01,257.25,8075.0,248.3633,248.4019,247.987,248.2186,8075.0
2019-10-28 14:15:00,257.29,257.4,257.26,257.39,1600.0,248.2572,248.3633,248.2282,248.3536,1600.0
2019-10-28 14:20:00,257.39,257.48,257.21,257.24,8072.0,248.3536,248.4405,248.18,248.2089,8072.0
2019-10-28 14:25:00,257.26,257.3,257.07,257.07,5339.0,248.2282,248.2668,248.0449,248.0449,5339.0
2019-10-28 14:30:00,257.14,257.23,257.06,257.2,2900.0,248.1124,248.1993,248.0352,248.1703,2900.0
2019-10-28 14:35:00,257.14,257.36,257.14,257.32,5468.0,248.1124,248.3247,248.1124,248.2861,5468.0
2019-10-28 14:40:00,257.33,257.43,257.27,257.42,17503.0,248.2958,248.3922,248.2379,248.3826,17503.0
2019-10-28 14:45:00,257.45,257.82,257.42,257.81,11733.0,248.4115,248.7685,248.3826,248.7589,11733.0
2019-10-28 14:50:00,257.81,258.1,257.8,258.01,3729.0,248.7589,249.0387,248.7493,248.9519,3729.0
2019-10-28 14:55:00,258.03,258.17,257.88,257.95,5580.0,248.9712,249.1063,248.8264,248.894,5580.0
2019-10-28 15:00:00,257.97,258.03,257.68,257.98,12810.0,248.9133,248.9712,248.6335,248.9229,12810.0
2019-10-28 15:05:00,257.96,258.04,257.93,258.02,8401.0,248.9036,248.9808,248.8747,248.9615,8401.0
2019-10-28 15:10:00,257.99,258.39,257.95,258.39,16452.0,248.9326,249.3185,248.894,249.3185,16452.0
2019-10-28 15:15:00,258.39,258.44,258.27,258.36,6351.0,249.3185,249.3668,249.2028,249.2896,6351.0
2019-10-28 15:20:00,258.37,258.52,258.34,258.47,5928.0,249.2992,249.444,249.2703,249.3957,5928.0
2019-10-28 15:25:00,258.44,258.5,258.34,258.43,6900.0,249.3668,249.4247,249.2703,249.3571,6900.0
2019-10-28 15:30:00,258.43,258.57,258.43,258.48,7487.0,249.3571,249.4922,249.3571,249.4054,7487.0
2019-10-28 15:35:00,258.42,258.56,258.42,258.55,18405.0,249.3475,249.4826,249.3475,249.4729,18405.0
2019-10-28 15:40:00,258.52,258.67,258.49,258.54,12018.0,249.444,249.5887,249.415,249.4633,12018.0
2019-10-28 15:45:00,258.56,258.65,258.52,258.58,12124.0,249.4826,249.5694,249.444,249.5019,12124.0
2019-10-28 15:50:00,258.6,258.67,258.36,258.37,25823.0,249.5212,249.5887,249.2896,249.2992,25823.0
2019-10-28 15:55:00,258.45,258.84,258.43,258.6,65928.0,249.3764,249.7527,249.3571,249.5212,65928.0
2019-10-29 09:30:00,258.49,258.82,257.95,258.24,10729.0,249.415,249.7334,248.894,249.1738,10729.0
2019-10-29 09:35:00,258.12,259.21,258.07,259.21,3098.0,249.058,250.1097,249.0098,250.1097,3098.0
2019-10-29 09:40:00,259.64,259.76,259.09,259.36,10436.0,250.5247,250.6404,249.994,250.2545,10436.0
2019-10-29 09:45:00,259.29,259.32,258.8,259.18,4961.0,250.1869,250.2159,249.7141,250.0808,4961.0
2019-10-29 09:50:00,259.21,259.57,259.08,259.42,4480.0,250.1097,250.4571,249.9843,250.3124,4480.0
2019-10-29 09:55:00,259.56,259.66,259.1,259.19,18973.0,250.4475,250.544,250.0036,250.0905,18973.0
2019-10-29 10:00:00,259.05,259.3,258.79,259.02,5267.0,249.9554,250.1966,249.7045,249.9264,5267.0
2019-10-29 10:05:00,259.03,259.4,258.91,259.38,6831.0,249.9361,250.2931,249.8203,250.2738,6831.0
2019-10-29 10:10:00,259.38,259.97,259.38,259.97,6525.0,250.2738,250.8431,250.2738,250.8431,6525.0
2019-10-29 10:15:00,260.13,260.19,259.85,259.89,4692.0,250.9975,251.0553,250.7273,250.7659,4692.0
2019-10-29 10:20:00,259.78,260.12,259.77,259.97,4000.0,250.6597,250.9878,250.6501,250.8431,4000.0
2019-10-29 10:25:00,259.95,260.14,259.8,260.14,4627.0,250.8238,251.0071,250.679,251.0071,4627.0
2019-10-29 10:30:00,260.06,260.18,259.77,260.18,4885.0,250.9299,251.0457,250.6501,251.0457,4885.0
2019-10-29 10:35:00,260.04,260.47,260.04,260.42,4105.0,250.9106,251.3255,250.9106,251.2773,4105.0
2019-10-29 10:40:00,260.38,260.48,260.12,260.44,8470.0,251.2387,251.3352,250.9878,251.2966,8470.0
2019-10-29 10:45:00,260.44,260.79,260.38,260.69,9284.0,251.2966,251.6343,251.2387,251.5378,9284.0
2019-10-29 10:50:00,260.72,260.79,260.53,260.56,7242.0,251.5667,251.6343,251.3834,251.4124,7242.0
2019-10-29 10:55:00,260.54,260.69,260.37,260.69,5234.0,251.3931,251.5378,251.229,251.5378,5234.0
2019-10-29 11:00:00,260.87,261.0,260.82,260.84,5268.0,251.7115,251.8369,251.6632,251.6825,5268.0
2019-10-29 11:05:00,261.0,261.09,260.89,260.91,6057.0,251.8369,251.9237,251.7308,251.7501,6057.0
2019-10-29 11:10:00,260.92,260.96,260.38,260.57,4970.0,251.7597,251.7983,251.2387,251.422,4970.0
2019-10-29 11:15:00,260.55,260.62,259.77,259.83,8661.0,251.4027,251.4702,250.6501,250.708,8661.0
2019-10-29 11:20:00,259.84,259.91,259.5,259.59,3708.0,250.7176,250.7852,250.3896,250.4764,3708.0
2019-10-29 11:25:00,259.56,259.94,259.56,259.93,2287.0,250.4475,250.8141,250.4475,250.8045,2287.0
2019-10-29 11:30:00,259.9,260.35,259.86,260.35,5921.0,250.7755,251.2097,250.7369,251.2097,5921.0
2019-10-29 11:35:00,260.28,260.35,259.71,259.85,8037.0,251.1422,251.2097,250.5922,250.7273,8037.0
2019-10-29 11:40:00,259.81,260.11,259.81,260.01,2300.0,250.6887,250.9782,250.6887,250.8817,2300.0
2019-10-29 11:45:00,259.97,260.18,259.85,259.85,4173.0,250.8431,251.0457,250.7273,250.7273,4173.0
2019-10-29 11:50:00,259.82,260.34,259.74,260.34,2200.0,250.6983,251.2001,250.6211,251.2001,2200.0
2019-10-29 11:55:00,260.25,260.35,259.52,259.64,6541.0,251.1132,251.2097,250.4089,250.5247,6541.0
2019-10-29 12:00:00,259.52,259.98,259.26,259.64,6187.0,250.4089,250.8527,250.158,250.5247,6187.0
2019-10-29 12:05:00,259.51,259.97,259.51,259.96,3011.0,250.3992,250.8431,250.3992,250.8334,3011.0
2019-10-29 12:10:00,259.85,259.98,259.78,259.98,3131.0,250.7273,250.8527,250.6597,250.8527,3131.0
2019-10-29 12:15:00,259.91,260.32,259.91,260.19,6423.0,250.7852,251.1808,250.7852,251.0553,6423.0
2019-10-29 12:20:00,260.12,260.27,259.99,260.23,2012.0,250.9878,251.1325,250.8624,251.0939,2012.0
2019-10-29 12:25:00,260.34,260.74,260.34,260.64,3226.0,251.2001,251.586,251.2001,251.4895,3226.0
2019-10-29 12:30:00,260.72,260.87,260.4,260.4,5129.0,251.5667,251.7115,251.258,251.258,5129.0
2019-10-29 12:35:00,260.38,260.5,260.33,260.45,2030.0,251.2387,251.3545,251.1904,251.3062,2030.0
2019-10-29 12:40:00,260.45,260.59,260.4,260.59,3450.0,251.3062,251.4413,251.258,251.4413,3450.0
2019-10-29 12:45:00,260.55,260.56,260.04,260.13,3954.0,251.4027,251.4124,250.9106,250.9975,3954.0
2019-10-29 12:50:00,260.18,260.3,260.05,260.3,2102.0,251.0457,251.1615,250.9203,251.1615,2102.0
2019-10-29 12:55:00,260.29,260.29,260.04,260.06,4938.0,251.1518,251.1518,250.9106,250.9299,4938.0
2019-10-29 13:00:00,260.06,260.24,260.05,260.07,24900.0,250.9299,251.1036,250.9203,250.9396,24900.0
2019-10-29 13:05:00,260.06,260.17,260.0,260.0,6747.0,250.9299,251.036,250.872,250.872,6747.0
2019-10-29 13:10:00,260.0,260.21,259.79,259.9,2340.0,250.872,251.0746,250.6694,250.7755,2340.0
2019-10-29 13:15:00,259.85,259.85,259.68,259.68,3650.0,250.7273,250.7273,250.5632,250.5632,3650.0
2019-10-29 13:20:00,259.77,259.8,259.47,259.47,2390.0,250.6501,250.679,250.3606,250.3606,2390.0
2019-10-29 13:25:00,259.39,259.68,259.23,259.61,6754.0,250.2834,250.5632,250.129,250.4957,6754.0
2019-10-29 13:30:00,259.55,259.69,259.49,259.49,2401.0,250.4378,250.5729,250.3799,250.3799,2401.0
2019-10-29 13:35:00,259.55,259.58,259.45,259.46,11700.0,250.4378,250.4668,250.3413,250.351,11700.0
2019-10-29 13:40:00,259.48,259.67,259.48,259.59,2613.0,250.3703,250.5536,250.3703,250.4764,2613.0
2019-10-29 13:45:00,259.61,259.75,259.51,259.71,4904.0,250.4957,250.6308,250.3992,250.5922,4904.0
2019-10-29 13:50:00,259.71,259.8,259.64,259.7,4133.0,250.5922,250.679,250.5247,250.5825,4133.0
2019-10-29 13:55:00,259.74,259.83,259.67,259.71,2704.0,250.6211,250.708,250.5536,250.5922,2704.0
2019-10-29 14:00:00,259.73,259.73,259.49,259.52,2045.0,250.6115,250.6115,250.3799,250.4089,2045.0
2019-10-29 14:05:00,259.58,259.82,259.57,259.74,3230.0,250.4668,250.6983,250.4571,250.6211,3230.0
2019-10-29 14:10:00,259.82,259.82,259.39,259.44,3055.0,250.6983,250.6983,250.2834,250.3317,3055.0
2019-10-29 14:15:00,259.43,259.43,259.12,259.12,3800.0,250.322,250.322,250.0229,250.0229,3800.0
2019-10-29 14:20:00,259.18,259.38,259.12,259.33,4355.0,250.0808,250.2738,250.0229,250.2255,4355.0
2019-10-29 14:25:00,259.31,259.33,259.2,259.33,1630.0,250.2062,250.2255,250.1001,250.2255,1630.0
2019-10-29 14:30:00,259.41,259.51,259.36,259.44,1612.0,250.3027,250.3992,250.2545,250.3317,1612.0
2019-10-29 14:35:00,259.38,259.5,259.37,259.5,4280.0,250.2738,250.3896,250.2641,250.3896,4280.0
2019-10-29 14:40:00,259.46,259.47,259.11,259.17,2670.0,250.351,250.3606,250.0133,250.0712,2670.0
2019-10-29 14:45:00,259.29,259.61,259.28,259.61,1500.0,250.1869,250.4957,250.1773,250.4957,1500.0
2019-10-29 14:50:00,259.56,259.75,259.53,259.53,3000.0,250.4475,250.6308,250.4185,250.4185,3000.0
2019-10-29 14:55:00,259.47,259.61,259.31,259.4,5378.0,250.3606,250.4957,250.2062,250.2931,5378.0
2019-10-29 15:00:00,259.46,259.63,259.45,259.47,2200.0,250.351,250.515,250.3413,250.3606,2200.0
2019-10-29 15:05:00,259.41,259.48,259.32,259.34,2905.0,250.3027,250.3703,250.2159,250.2352,2905.0
2019-10-29 15:10:00,259.37,259.58,259.37,259.54,2200.0,250.2641,250.4668,250.2641,250.4282,2200.0
2019-10-29 15:15:00,259.59,259.6,259.3,259.36,4834.0,250.4764,250.4861,250.1966,250.2545,4834.0
2019-10-29 15:20:00,259.37,259.43,259.25,259.33,11171.0,250.2641,250.322,250.1483,250.2255,11171.0
2019-10-29 15:25:00,259.28,259.38,258.97,258.97,4050.0,250.1773,250.2738,249.8782,249.8782,4050.0
2019-10-29 15:30:00,259.02,259.15,258.95,259.06,4660.0,249.9264,250.0519,249.8589,249.965,4660.0
2019-10-29 15:35:00,259.06,259.06,258.86,258.87,4941.0,249.965,249.965,249.772,249.7817,4941.0
2019-10-29 15:40:00,258.88,258.96,258.75,258.94,6100.0,249.7913,249.8685,249.6659,249.8492,6100.0
2019-10-29 15:45:00,258.94,258.94,258.62,258.81,8318.0,249.8492,249.8492,249.5405,249.7238,8318.0
2019-10-29 15:50:00,258.82,258.89,258.66,258.68,15143.0,249.7334,249.801,249.5791,249.5984,15143.0
2019-10-29 15:55:00,258.6,258.73,258.42,258.49,25547.0,249.5212,249.6466,249.3475,249.415,25547.0
2019-10-30 09:30:00,259.82,259.82,258.43,258.91,11502.0,250.6983,250.6983,249.3571,249.8203,11502.0
2019-10-30 09:35:00,258.88,258.99,258.54,258.7,3536.0,249.7913,249.8975,249.4633,249.6177,3536.0
2019-10-30 09:40:00,258.59,258.93,258.3,258.53,5746.0,249.5115,249.8396,249.2317,249.4536,5746.0
2019-10-30 09:45:00,258.41,258.85,258.27,258.85,3750.0,249.3378,249.7624,249.2028,249.7624,3750.0
2019-10-30 09:50:00,258.83,258.91,258.46,258.55,2292.0,249.7431,249.8203,249.3861,249.4729,2292.0
2019-10-30 09:55:00,258.51,258.73,258.27,258.51,1620.0,249.4343,249.6466,249.2028,249.4343,1620.0
2019-10-30 10:00:00,258.47,259.05,258.25,258.47,8474.0,249.3957,249.9554,249.1835,249.3957,8474.0
2019-10-30 10:05:00,258.46,258.81,258.46,258.75,2009.0,249.3861,249.7238,249.3861,249.6659,2009.0
2019-10-30 10:10:00,258.63,258.69,258.43,258.43,1620.0,249.5501,249.608,249.3571,249.3571,1620.0
2019-10-30 10:15:00,258.26,258.43,258.23,258.3,1400.0,249.1931,249.3571,249.1642,249.2317,1400.0
2019-10-30 10:20:00,258.27,258.5,258.26,258.44,1527.0,249.2028,249.4247,249.1931,249.3668,1527.0
2019-10-30 10:25:00,258.55,258.89,258.55,258.77,1700.0,249.4729,249.801,249.4729,249.6852,1700.0
2019-10-30 10:30:00,258.71,258.71,258.41,258.59,1600.0,249.6273,249.6273,249.3378,249.5115,1600.0
2019-10-30 10:35:00,258.78,259.17,258.78,259.17,2700.0,249.6948,250.0712,249.6948,250.0712,2700.0
2019-10-30 10:40:00,259.11,259.54,259.11,259.43,5201.0,250.0133,250.4282,250.0133,250.322,5201.0
2019-10-30 10:45:00,259.48,259.83,259.48,259.76,20121.0,250.3703,250.708,250.3703,250.6404,20121.0
2019-10-30 10:50:00,259.85,259.9,259.68,259.9,3668.0,250.7273,250.7755,250.5632,250.7755,3668.0
2019-10-30 10:55:00,259.95,260.0,259.79,259.83,5064.0,250.8238,250.872,250.6694,250.708,5064.0
2019-10-30 11:00:00,259.83,260.0,259.34,259.34,3545.0,250.708,250.872,250.2352,250.2352,3545.0
2019-10-30 11:05:00,259.35,259.5,259.25,259.39,3600.0,250.2448,250.3896,250.1483,250.2834,3600.0
2019-10-30 11:10:00,259.36,259.65,259.14,259.48,10977.0,250.2545,250.5343,250.0422,250.3703,10977.0
2019-10-30 11:15:00,259.37,259.44,259.31,259.31,3240.0,250.2641,250.3317,250.2062,250.2062,3240.0
2019-10-30 11:20:00,259.18,259.24,259.05,259.13,2750.0,250.0808,250.1387,249.9554,250.0326,2750.0
2019-10-30 11:25:00,259.07,259.22,258.99,259.14,2681.0,249.9747,250.1194,249.8975,250.0422,2681.0
2019-10-30 11:30:00,259.06,259.15,258.93,259.14,3702.0,249.965,250.0519,249.8396,250.0422,3702.0
2019-10-30 11:35:00,259.11,259.31,259.11,259.19,9009.0,250.0133,250.2062,250.0133,250.0905,9009.0
2019-10-30 11:40:00,259.19,259.27,259.06,259.2,5668.0,250.0905,250.1676,249.965,250.1001,5668.0
2019-10-30 11:45:00,259.17,259.31,259.1,259.29,4200.0,250.0712,250.2062,250.0036,250.1869,4200.0
2019-10-30 11:50:00,259.29,259.31,259.1,259.13,4100.0,250.1869,250.2062,250.0036,250.0326,4100.0
2019-10-30 11:55:00,259.18,259.31,258.98,259.06,10062.0,250.0808,250.2062,249.8878,249.965,10062.0
2019-10-30 12:00:00,259.1,259.1,258.79,258.82,4080.0,250.0036,250.0036,249.7045,249.7334,4080.0
2019-10-30 12:05:00,258.92,259.31,258.91,259.3,5400.0,249.8299,250.2062,249.8203,250.1966,5400.0
2019-10-30 12:10:00,259.42,259.44,259.17,259.21,5771.0,250.3124,250.3317,250.0712,250.1097,5771.0
2019-10-30 12:15:00,259.25,259.34,258.99,259.03,7312.0,250.1483,250.2352,249.8975,249.9361,7312.0
2019-10-30 12:20:00,259.05,259.05,258.72,258.91,3470.0,249.9554,249.9554,249.637,249.8203,3470.0
2019-10-30 12:25:00,258.9,259.06,258.84,258.87,3515.0,249.8106,249.965,249.7527,249.7817,3515.0
2019-10-30 12:30:00,258.93,258.93,258.74,258.82,14096.0,249.8396,249.8396,249.6562,249.7334,14096.0
2019-10-30 12:35:00,258.81,258.82,258.55,258.78,24779.0,249.7238,249.7334,249.4729,249.6948,24779.0
2019-10-30 12:40:00,258.8,259.48,258.77,259.48,11830.0,249.7141,250.3703,249.6852,250.3703,11830.0
2019-10-30 12:45:00,259.45,259.59,259.22,259.35,6349.0,250.3413,250.4764,250.1194,250.2448,6349.0
2019-10-30 12:50:00,259.27,259.38,258.99,259.3,2800.0,250.1676,250.2738,249.8975,250.1966,2800.0
2019-10-30 12:55:00,259.22,259.31,258.9,258.95,4205.0,250.1194,250.2062,249.8106,249.8589,4205.0
2019-10-30 13:00:00,258.98,258.98,258.73,258.81,9783.0,249.8878,249.8878,249.6466,249.7238,9783.0
2019-10-30 13:05:00,258.84,258.84,258.4,258.78,9783.0,249.7527,249.7527,249.3282,249.6948,9783.0
2019-10-30 13:10:00,258.87,259.41,258.87,259.25,84795.0,249.7817,250.3027,249.7817,250.1483,84795.0
2019-10-30 13:15:00,259.24,259.3,258.53,258.72,22570.0,250.1387,250.1966,249.4536,249.637,22570.0
2019-10-30 13:20:00,258.74,259.03,258.67,258.99,7500.0,249.6562,249.9361,249.5887,249.8975,7500.0
2019-10-30 13:25:00,258.99,259.13,258.91,258.96,2508.0,249.8975,250.0326,249.8203,249.8685,2508.0
2019-10-30 13:30:00,258.94,259.21,258.93,259.21,11240.0,249.8492,250.1097,249.8396,250.1097,11240.0
2019-10-30 13:35:00,259.26,259.28,258.84,259.0,16046.0,250.158,250.1773,249.7527,249.9071,16046.0
2019-10-30 13:40:00,259.01,259.14,258.86,259.1,3700.0,249.9168,250.0422,249.772,250.0036,3700.0
2019-10-30 13:45:00,259.08,259.6,259.08,259.38,4010.0,249.9843,250.4861,249.9843,250.2738,4010.0
2019-10-30 13:50:00,259.29,259.34,259.23,259.31,2089.0,250.1869,250.2352,250.129,250.2062,2089.0
2019-10-30 13:55:00,259.31,259.31,258.78,258.78,23240.0,250.2062,250.2062,249.6948,249.6948,23240.0
2019-10-30 14:00:00,258.98,259.4,258.81,259.38,2248.0,249.8878,250.2931,249.7238,250.2738,2248.0
2019-10-30 14:05:00,259.38,259.4,259.03,259.4,2800.0,250.2738,250.2931,249.9361,250.2931,2800.0
2019-10-30 14:10:00,259.39,259.4,258.89,259.08,18120.0,250.2834,250.2931,249.801,249.9843,18120.0
2019-10-30 14:15:00,259.13,259.44,258.97,259.15,24239.0,250.0326,250.3317,249.8782,250.0519,24239.0
2019-10-30 14:20:00,259.19,259.43,259.01,259.01,13482.0,250.0905,250.322,249.9168,249.9168,13482.0
2019-10-30 14:25:00,259.09,259.16,258.92,258.94,2500.0,249.994,250.0615,249.8299,249.8492,2500.0
2019-10-30 14:30:00,258.92,258.92,258.58,258.73,4371.0,249.8299,249.8299,249.5019,249.6466,4371.0
2019-10-30 14:35:00,258.71,259.07,258.46,258.56,5010.0,249.6273,249.9747,249.3861,249.4826,5010.0
2019-10-30 14:40:00,258.69,259.13,258.69,259.12,3400.0,249.608,250.0326,249.608,250.0229,3400.0
2019-10-30 14:45:00,259.19,259.38,259.15,259.37,7640.0,250.0905,250.2738,250.0519,250.2641,7640.0
2019-10-30 14:50:00,259.37,259.89,259.3,259.58,32996.0,250.2641,250.7659,250.1966,250.4668,32996.0
2019-10-30 14:55:00,259.77,259.86,259.3,259.51,12462.0,250.6501,250.7369,250.1966,250.3992,12462.0
2019-10-30 15:00:00,259.7,259.8,259.47,259.65,30809.0,250.5825,250.679,250.3606,250.5343,30809.0
2019-10-30 15:05:00,259.74,259.88,259.33,259.69,30411.0,250.6211,250.7562,250.2255,250.5729,30411.0
2019-10-30 15:10:00,259.69,260.27,259.61,259.99,55449.0,250.5729,251.1325,250.4957,250.8624,55449.0
2019-10-30 15:15:00,260.0,260.49,259.94,260.46,20661.0,250.872,251.3448,250.8141,251.3159,20661.0
2019-10-30 15:20:00,260.47,261.25,260.45,261.06,25997.0,251.3255,252.0781,251.3062,251.8948,25997.0
2019-10-30 15:25:00,261.05,261.17,260.6,260.67,17563.0,251.8852,252.0009,251.4509,251.5185,17563.0
2019-10-30 15:30:00,260.72,260.96,260.08,260.4,64310.0,251.5667,251.7983,250.9492,251.258,64310.0
2019-10-30 15:35:00,260.42,260.5,260.17,260.36,43915.0,251.2773,251.3545,251.036,251.2194,43915.0
2019-10-30 15:40:00,260.28,260.64,259.98,260.53,54049.0,251.1422,251.4895,250.8527,251.3834,54049.0
2019-10-30 15:45:00,260.5,261.19,260.46,261.05,30967.0,251.3545,252.0202,251.3159,251.8852,30967.0
2019-10-30 15:50:00,261.1,261.66,261.01,261.57,20966.0,251.9334,252.4737,251.8466,252.3869,20966.0
2019-10-30 15:55:00,261.64,261.67,259.99,260.0,158889.0,252.4544,252.4834,250.8624,250.872,158889.0
2019-10-31 09:30:00,260.14,261.49,259.8,261.01,18197.0,251.0071,252.3097,250.679,251.8466,18197.0
2019-10-31 09:35:00,261.0,261.57,260.47,260.72,6366.0,251.8369,252.3869,251.3255,251.5667,6366.0
2019-10-31 09:40:00,260.49,260.49,259.57,259.57,5282.0,251.3448,251.3448,250.4571,250.4571,5282.0
2019-10-31 09:45:00,259.35,259.74,259.06,259.22,4206.0,250.2448,250.6211,249.965,250.1194,4206.0
2019-10-31 09:50:00,259.28,259.48,258.92,259.04,3900.0,250.1773,250.3703,249.8299,249.9457,3900.0
2019-10-31 09:55:00,259.03,259.84,259.02,259.43,2611.0,249.9361,250.7176,249.9264,250.322,2611.0
2019-10-31 10:00:00,259.5,259.88,259.17,259.85,2469.0,250.3896,250.7562,250.0712,250.7273,2469.0
2019-10-31 10:05:00,260.0,260.27,259.95,259.99,4000.0,250.872,251.1325,250.8238,250.8624,4000.0
2019-10-31 10:10:00,259.89,259.89,259.29,259.45,2300.0,250.7659,250.7659,250.1869,250.3413,2300.0
2019-10-31 10:15:00,259.29,259.43,259.11,259.18,3610.0,250.1869,250.322,250.0133,250.0808,3610.0
2019-10-31 10:20:00,259.13,259.36,258.76,258.9,3400.0,250.0326,250.2545,249.6755,249.8106,3400.0
2019-10-31 10:25:00,259.04,259.28,259.04,259.17,2300.0,249.9457,250.1773,249.9457,250.0712,2300.0
2019-10-31 10:30:00,259.07,259.15,258.26,258.34,5048.0,249.9747,250.0519,249.1931,249.2703,5048.0
2019-10-31 10:35:00,258.15,258.54,258.05,258.39,5500.0,249.087,249.4633,248.9905,249.3185,5500.0
2019-10-31 10:40:00,258.35,258.88,258.35,258.74,4800.0,249.2799,249.7913,249.2799,249.6562,4800.0
2019-10-31 10:45:00,258.79,258.87,258.53,258.72,3773.0,249.7045,249.7817,249.4536,249.637,3773.0
2019-10-31 10:50:00,258.7,258.76,258.56,258.75,2500.0,249.6177,249.6755,249.4826,249.6659,2500.0
2019-10-31 10:55:00,258.78,259.22,258.65,259.22,3300.0,249.6948,250.1194,249.5694,250.1194,3300.0
2019-10-31 11:00:00,259.12,259.38,259.12,259.22,4800.0,250.0229,250.2738,250.0229,250.1194,4800.0
2019-10-31 11:05:00,259.25,259.54,259.25,259.5,4066.0,250.1483,250.4282,250.1483,250.3896,4066.0
2019-10-31 11:10:00,259.42,259.42,259.22,259.41,2200.0,250.3124,250.3124,250.1194,250.3027,2200.0
2019-10-31 11:15:00,259.59,259.59,258.82,258.89,2962.0,250.4764,250.4764,249.7334,249.801,2962.0
2019-10-31 11:20:00,258.91,259.03,258.78,258.84,2108.0,249.8203,249.9361,249.6948,249.7527,2108.0
2019-10-31 11:25:00,259.05,259.05,258.36,258.59,3014.0,249.9554,249.9554,249.2896,249.5115,3014.0
2019-10-31 11:30:00,258.61,258.78,258.48,258.48,3415.0,249.5308,249.6948,249.4054,249.4054,3415.0
2019-10-31 11:35:00,258.41,258.77,258.36,258.75,2739.0,249.3378,249.6852,249.2896,249.6659,2739.0
2019-10-31 11:40:00,258.89,258.94,258.7,258.73,4561.0,249.801,249.8492,249.6177,249.6466,4561.0
2019-10-31 11:45:00,258.68,258.93,258.63,258.78,2902.0,249.5984,249.8396,249.5501,249.6948,2902.0
2019-10-31 11:50:00,258.84,258.93,258.59,258.78,2644.0,249.7527,249.8396,249.5115,249.6948,2644.0
2019-10-31 11:55:00,258.88,258.91,258.67,258.67,1639.0,249.7913,249.8203,249.5887,249.5887,1639.0
2019-10-31 12:00:00,258.58,258.65,258.07,258.07,4030.0,249.5019,249.5694,249.0098,249.0098,4030.0
2019-10-31 12:05:00,258.14,258.72,258.12,258.72,2400.0,249.0773,249.637,249.058,249.637,2400.0
2019-10-31 12:10:00,258.64,258.86,258.56,258.86,6322.0,249.5598,249.772,249.4826,249.772,6322.0
2019-10-31 12:15:00,258.9,258.9,258.53,258.53,2954.0,249.8106,249.8106,249.4536,249.4536,2954.0
2019-10-31 12:20:00,258.55,258.56,258.39,258.39,2563.0,249.4729,249.4826,249.3185,249.3185,2563.0
2019-10-31 12:25:00,258.45,258.5,258.36,258.48,3546.0,249.3764,249.4247,249.2896,249.4054,3546.0
2019-10-31 12:30:00,258.43,258.58,258.32,258.38,2103.0,249.3571,249.5019,249.251,249.3089,2103.0
2019-10-31 12:35:00,258.46,258.49,258.21,258.34,1815.0,249.3861,249.415,249.1449,249.2703,1815.0
2019-10-31 12:40:00,258.31,258.44,258.15,258.4,2700.0,249.2413,249.3668,249.087,249.3282,2700.0
2019-10-31 12:45:00,258.33,258.38,258.24,258.24,2185.0,249.2606,249.3089,249.1738,249.1738,2185.0
2019-10-31 12:50:00,258.21,258.24,258.02,258.06,5912.0,249.1449,249.1738,248.9615,249.0001,5912.0
2019-10-31 12:55:00,258.1,258.16,257.95,258.01,6500.0,249.0387,249.0966,248.894,248.9519,6500.0
2019-10-31 13:00:00,258.01,258.05,257.88,258.01,4900.0,248.9519,248.9905,248.8264,248.9519,4900.0
2019-10-31 13:05:00,258.06,258.27,258.06,258.24,2049.0,249.0001,249.2028,249.0001,249.1738,2049.0
2019-10-31 13:10:00,258.23,258.3,257.92,258.04,12878.0,249.1642,249.2317,248.865,248.9808,12878.0
2019-10-31 13:15:00,257.98,258.08,257.86,257.99,5190.0,248.9229,249.0194,248.8071,248.9326,5190.0
2019-10-31 13:20:00,258.21,258.35,258.18,258.2,1289.0,249.1449,249.2799,249.1159,249.1352,1289.0
2019-10-31 13:25:00,258.2,258.49,258.2,258.44,1017.0,249.1352,249.415,249.1352,249.3668,1017.0
2019-10-31 13:30:00,258.5,258.85,258.5,258.74,2205.0,249.4247,249.7624,249.4247,249.6562,2205.0
2019-10-31 13:35:00,258.83,259.16,258.77,259.13,2615.0,249.7431,250.0615,249.6852,250.0326,2615.0
2019-10-31 13:40:00,259.07,259.24,259.04,259.21,1733.0,249.9747,250.1387,249.9457,250.1097,1733.0
2019-10-31 13:45:00,259.15,259.35,259.13,259.13,1500.0,250.0519,250.2448,250.0326,250.0326,1500.0
2019-10-31 13:50:00,259.16,259.2,259.07,259.07,2318.0,250.0615,250.1001,249.9747,249.9747,2318.0
2019-10-31 13:55:00,259.07,259.07,258.97,259.02,2213.0,249.9747,249.9747,249.8782,249.9264,2213.0
2019-10-31 14:00:00,258.93,258.93,258.42,258.42,3950.0,249.8396,249.8396,249.3475,249.3475,3950.0
2019-10-31 14:05:00,258.45,258.53,258.26,258.26,3250.0,249.3764,249.4536,249.1931,249.1931,3250.0
2019-10-31 14:10:00,258.26,258.35,258.13,258.35,3443.0,249.1931,249.2799,249.0677,249.2799,3443.0
2019-10-31 14:15:00,258.35,258.47,258.18,258.24,2825.0,249.2799,249.3957,249.1159,249.1738,2825.0
2019-10-31 14:20:00,258.23,258.23,258.12,258.21,1500.0,249.1642,249.1642,249.058,249.1449,1500.0
2019-10-31 14:25:00,258.11,258.21,257.96,258.04,3500.0,249.0484,249.1449,248.9036,248.9808,3500.0
2019-10-31 14:30:00,258.08,258.16,258.07,258.16,2100.0,249.0194,249.0966,249.0098,249.0966,2100.0
2019-10-31 14:35:00,258.19,258.28,257.89,257.9,5500.0,249.1256,249.2124,248.8361,248.8457,5500.0
2019-10-31 14:40:00,257.86,257.87,257.5,257.61,6249.0,248.8071,248.8168,248.4598,248.5659,6249.0
2019-10-31 14:45:00,257.58,257.58,257.24,257.38,6433.0,248.537,248.537,248.2089,248.344,6433.0
2019-10-31 14:50:00,257.37,257.4,257.14,257.24,6100.0,248.3343,248.3633,248.1124,248.2089,6100.0
2019-10-31 14:55:00,257.28,257.3,257.17,257.23,11875.0,248.2475,248.2668,248.1414,248.1993,11875.0
2019-10-31 15:00:00,257.25,257.66,257.25,257.61,4393.0,248.2186,248.6142,248.2186,248.5659,4393.0
2019-10-31 15:05:00,257.62,257.68,257.48,257.59,4616.0,248.5756,248.6335,248.4405,248.5466,4616.0
2019-10-31 15:10:00,257.59,257.59,257.37,257.37,6009.0,248.5466,248.5466,248.3343,248.3343,6009.0
2019-10-31 15:15:00,257.4,257.6,257.27,257.49,4127.0,248.3633,248.5563,248.2379,248.4501,4127.0
2019-10-31 15:20:00,257.5,257.65,257.46,257.52,5303.0,248.4598,248.6045,248.4212,248.4791,5303.0
2019-10-31 15:25:00,257.52,257.61,257.47,257.51,3585.0,248.4791,248.5659,248.4308,248.4694,3585.0
2019-10-31 15:30:00,257.55,258.2,257.55,258.13,9128.0,248.508,249.1352,248.508,249.0677,9128.0
2019-10-31 15:35:00,258.1,258.11,257.9,257.97,7202.0,249.0387,249.0484,248.8457,248.9133,7202.0
2019-10-31 15:40:00,258.0,258.09,257.92,258.04,4900.0,248.9422,249.0291,248.865,248.9808,4900.0
2019-10-31 15:45:00,258.05,258.1,257.9,257.9,8400.0,248.9905,249.0387,248.8457,248.8457,8400.0
2019-10-31 15:50:00,257.82,257.97,257.57,257.8,13804.0,248.7685,248.9133,248.5273,248.7493,13804.0
2019-10-31 15:55:00,257.78,258.01,257.46,257.5,108646.0,248.73,248.9519,248.4212,248.4598,108646.0
2019-11-01 09:30:00,259.91,260.17,258.53,258.65,15629.0,250.7852,251.036,249.4536,249.5694,15629.0
2019-11-01 09:35:00,258.98,260.23,258.85,260.23,6801.0,249.8878,251.0939,249.7624,251.0939,6801.0
2019-11-01 09:40:00,260.03,260.54,259.58,260.13,5816.0,250.901,251.3931,250.4668,250.9975,5816.0
2019-11-01 09:45:00,260.09,260.09,259.46,259.46,7884.0,250.9589,250.9589,250.351,250.351,7884.0
2019-11-01 09:50:00,259.58,260.01,259.48,259.98,4417.0,250.4668,250.8817,250.3703,250.8527,4417.0
2019-11-01 09:55:00,260.21,260.21,259.09,259.29,5000.0,251.0746,251.0746,249.994,250.1869,5000.0
2019-11-01 10:00:00,259.71,259.93,259.45,259.7,3828.0,250.5922,250.8045,250.3413,250.5825,3828.0
2019-11-01 10:05:00,259.74,260.88,259.65,260.41,9310.0,250.6211,251.7211,250.5343,251.2676,9310.0
2019-11-01 10:10:00,260.31,260.33,259.91,260.0,5000.0,251.1711,251.1904,250.7852,250.872,5000.0
2019-11-01 10:15:00,259.81,259.95,259.5,259.56,5100.0,250.6887,250.8238,250.3896,250.4475,5100.0
2019-11-01 10:20:00,259.5,259.59,259.26,259.34,5600.0,250.3896,250.4764,250.158,250.2352,5600.0
2019-11-01 10:25:00,259.34,259.5,259.2,259.3,4200.0,250.2352,250.3896,250.1001,250.1966,4200.0
2019-11-01 10:30:00,259.22,259.8,259.22,259.71,5127.0,250.1194,250.679,250.1194,250.5922,5127.0
2019-11-01 10:35:00,259.73,259.8,259.47,259.69,7500.0,250.6115,250.679,250.3606,250.5729,7500.0
2019-11-01 10:40:00,259.67,259.81,259.17,259.45,4154.0,250.5536,250.6887,250.0712,250.3413,4154.0
2019-11-01 10:45:00,259.42,259.57,259.22,259.35,3838.0,250.3124,250.4571,250.1194,250.2448,3838.0
2019-11-01 10:50:00,259.45,259.75,259.3,259.75,3300.0,250.3413,250.6308,250.1966,250.6308,3300.0
2019-11-01 10:55:00,259.8,259.87,259.6,259.63,3795.0,250.679,250.7466,250.4861,250.515,3795.0
2019-11-01 11:00:00,259.72,259.94,259.65,259.69,3000.0,250.6018,250.8141,250.5343,250.5729,3000.0
2019-11-01 11:05:00,259.7,259.86,259.63,259.86,1225.0,250.5825,250.7369,250.515,250.7369,1225.0
2019-11-01 11:10:00,259.79,259.87,259.69,259.78,1734.0,250.6694,250.7466,250.5729,250.6597,1734.0
2019-11-01 11:15:00,259.74,259.74,259.41,259.47,1735.0,250.6211,250.6211,250.3027,250.3606,1735.0
2019-11-01 11:20:00,259.52,259.52,259.43,259.43,400.0,250.4089,250.4089,250.322,250.322,400.0
2019-11-01 11:25:00,259.34,259.35,259.1,259.32,2000.0,250.2352,250.2448,250.0036,250.2159,2000.0
2019-11-01 11:30:00,259.29,259.29,258.94,258.94,2504.0,250.1869,250.1869,249.8492,249.8492,2504.0
2019-11-01 11:35:00,258.98,259.06,258.84,258.84,1600.0,249.8878,249.965,249.7527,249.7527,1600.0
2019-11-01 11:40:00,258.79,258.89,258.76,258.84,2700.0,249.7045,249.801,249.6755,249.7527,2700.0
2019-11-01 11:45:00,258.81,258.82,258.72,258.8,1000.0,249.7238,249.7334,249.637,249.7141,1000.0
2019-11-01 11:50:00,258.76,258.82,258.54,258.58,4500.0,249.6755,249.7334,249.4633,249.5019,4500.0
2019-11-01 11:55:00,258.6,258.76,258.6,258.75,1900.0,249.5212,249.6755,249.5212,249.6659,1900.0
2019-11-01 12:00:00,258.67,258.67,258.18,258.18,5938.0,249.5887,249.5887,249.1159,249.1159,5938.0
2019-11-01 12:05:00,258.17,258.17,257.8,257.82,3600.0,249.1063,249.1063,248.7493,248.7685,3600.0
2019-11-01 12:10:00,257.79,257.85,257.56,257.57,5500.0,248.7396,248.7975,248.5177,248.5273,5500.0
2019-11-01 12:15:00,257.65,257.65,257.29,257.35,4708.0,248.6045,248.6045,248.2572,248.315,4708.0
2019-11-01 12:20:00,257.39,257.63,257.31,257.63,4727.0,248.3536,248.5852,248.2765,248.5852,4727.0
2019-11-01 12:25:00,257.67,257.9,257.63,257.8,14973.0,248.6238,248.8457,248.5852,248.7493,14973.0
2019-11-01 12:30:00,257.78,257.87,257.63,257.74,4783.0,248.73,248.8168,248.5852,248.6914,4783.0
2019-11-01 12:35:00,257.64,257.89,257.64,257.66,7747.0,248.5949,248.8361,248.5949,248.6142,7747.0
2019-11-01 12:40:00,257.63,257.68,257.43,257.43,3400.0,248.5852,248.6335,248.3922,248.3922,3400.0
2019-11-01 12:45:00,257.51,257.61,257.48,257.6,2700.0,248.4694,248.5659,248.4405,248.5563,2700.0
2019-11-01 12:50:00,257.6,257.61,257.23,257.25,3640.0,248.5563,248.5659,248.1993,248.2186,3640.0
2019-11-01 12:55:00,257.24,257.3,257.15,257.2,2300.0,248.2089,248.2668,248.1221,248.1703,2300.0
2019-11-01 13:00:00,257.22,257.72,257.22,257.72,3213.0,248.1896,248.6721,248.1896,248.6721,3213.0
2019-11-01 13:05:00,257.71,257.88,257.65,257.72,5571.0,248.6624,248.8264,248.6045,248.6721,5571.0
2019-11-01 13:10:00,257.68,257.86,257.68,257.77,3301.0,248.6335,248.8071,248.6335,248.7203,3301.0
2019-11-01 13:15:00,257.8,257.84,257.49,257.56,2320.0,248.7493,248.7878,248.4501,248.5177,2320.0
2019-11-01 13:20:00,257.66,257.67,257.38,257.39,5950.0,248.6142,248.6238,248.344,248.3536,5950.0
2019-11-01 13:25:00,257.39,257.46,257.34,257.44,800.0,248.3536,248.4212,248.3054,248.4019,800.0
2019-11-01 13:30:00,257.49,257.53,257.42,257.47,3500.0,248.4501,248.4887,248.3826,248.4308,3500.0
2019-11-01 13:35:00,257.55,257.6,257.42,257.42,4300.0,248.508,248.5563,248.3826,248.3826,4300.0
2019-11-01 13:40:00,257.45,257.45,257.19,257.2,1100.0,248.4115,248.4115,248.1607,248.1703,1100.0
2019-11-01 13:45:00,257.15,257.33,257.12,257.21,1424.0,248.1221,248.2958,248.0931,248.18,1424.0
2019-11-01 13:50:00,257.22,257.26,257.0,257.06,6220.0,248.1896,248.2282,247.9773,248.0352,6220.0
2019-11-01 13:55:00,257.14,257.16,256.95,257.11,5607.0,248.1124,248.1317,247.9291,248.0835,5607.0
2019-11-01 14:00:00,257.04,257.05,256.92,256.99,3858.0,248.0159,248.0256,247.9001,247.9677,3858.0
2019-11-01 14:05:00,256.98,257.14,256.98,257.08,1451.0,247.958,248.1124,247.958,248.0545,1451.0
2019-11-01 14:10:00,257.08,257.1,257.01,257.01,2000.0,248.0545,248.0738,247.987,247.987,2000.0
2019-11-01 14:15:00,257.01,257.06,256.7,256.7,3705.0,247.987,248.0352,247.6879,247.6879,3705.0
2019-11-01 14:20:00,256.61,256.74,256.59,256.62,2801.0,247.601,247.7265,247.5817,247.6107,2801.0
2019-11-01 14:25:00,256.56,256.57,256.44,256.44,2805.0,247.5528,247.5624,247.437,247.437,2805.0
2019-11-01 14:30:00,256.5,256.51,256.3,256.38,4426.0,247.4949,247.5045,247.3019,247.3791,4426.0
2019-11-01 14:35:00,256.42,256.58,256.42,256.55,2338.0,247.4177,247.5721,247.4177,247.5431,2338.0
2019-11-01 14:40:00,256.64,256.9,256.64,256.89,2365.0,247.63,247.8808,247.63,247.8712,2365.0
2019-11-01 14:45:00,256.87,257.09,256.81,257.09,2170.0,247.8519,248.0642,247.794,248.0642,2170.0
2019-11-01 14:50:00,257.13,257.22,257.05,257.05,1900.0,248.1028,248.1896,248.0256,248.0256,1900.0
2019-11-01 14:55:00,257.12,257.27,257.11,257.23,8282.0,248.0931,248.2379,248.0835,248.1993,8282.0
2019-11-01 15:00:00,257.23,257.29,257.11,257.13,2200.0,248.1993,248.2572,248.0835,248.1028,2200.0
2019-11-01 15:05:00,257.18,257.37,257.18,257.37,2411.0,248.151,248.3343,248.151,248.3343,2411.0
2019-11-01 15:10:00,257.37,257.47,257.36,257.44,2366.0,248.3343,248.4308,248.3247,248.4019,2366.0
2019-11-01 15:15:00,257.4,257.4,257.26,257.26,3895.0,248.3633,248.3633,248.2282,248.2282,3895.0
2019-11-01 15:20:00,257.22,257.22,256.99,256.99,2000.0,248.1896,248.1896,247.9677,247.9677,2000.0
2019-11-01 15:25:00,257.03,257.07,256.91,257.03,3795.0,248.0063,248.0449,247.8905,248.0063,3795.0
2019-11-01 15:30:00,257.03,257.22,257.0,257.13,7713.0,248.0063,248.1896,247.9773,248.1028,7713.0
2019-11-01 15:35:00,257.1,257.14,257.01,257.08,10651.0,248.0738,248.1124,247.987,248.0545,10651.0
2019-11-01 15:40:00,257.03,257.08,256.81,256.81,10100.0,248.0063,248.0545,247.794,247.794,10100.0
2019-11-01 15:45:00,256.79,256.79,256.42,256.52,14758.0,247.7747,247.7747,247.4177,247.5142,14758.0
2019-11-01 15:50:00,256.52,256.54,256.33,256.47,15931.0,247.5142,247.5335,247.3309,247.4659,15931.0
2019-11-01 15:55:00,256.51,256.7,256.24,256.47,83230.0,247.5045,247.6879,247.244,247.4659,83230.0
2019-11-04 09:30:00,258.17,258.61,257.03,258.03,19029.0,249.1063,249.5308,248.0063,248.9712,19029.0
2019-11-04 09:35:00,257.65,257.86,257.17,257.2,4757.0,248.6045,248.8071,248.1414,248.1703,4757.0
2019-11-04 09:40:00,257.36,257.57,256.88,256.99,5578.0,248.3247,248.5273,247.8616,247.9677,5578.0
2019-11-04 09:45:00,256.79,256.88,256.25,256.25,2148.0,247.7747,247.8616,247.2537,247.2537,2148.0
2019-11-04 09:50:00,256.2,256.56,255.94,255.94,9073.0,247.2054,247.5528,246.9546,246.9546,9073.0
2019-11-04 09:55:00,256.06,256.07,255.47,255.47,2542.0,247.0703,247.08,246.5011,246.5011,2542.0
2019-11-04 10:00:00,255.53,255.53,254.76,255.0,5906.0,246.5589,246.5589,245.816,246.0476,5906.0
2019-11-04 10:05:00,255.01,255.21,254.74,254.9,10848.0,246.0572,246.2502,245.7967,245.9511,10848.0
2019-11-04 10:10:00,254.9,255.06,254.81,254.9,8233.0,245.9511,246.1054,245.8642,245.9511,8233.0
2019-11-04 10:15:00,254.95,255.7,254.84,255.7,11900.0,245.9993,246.723,245.8932,246.723,11900.0
2019-11-04 10:20:00,255.62,256.03,255.62,255.78,6688.0,246.6458,247.0414,246.6458,246.8002,6688.0
2019-11-04 10:25:00,255.84,255.84,255.52,255.84,8742.0,246.8581,246.8581,246.5493,246.8581,8742.0
2019-11-04 10:30:00,255.81,256.05,255.72,255.72,4841.0,246.8291,247.0607,246.7423,246.7423,4841.0
2019-11-04 10:35:00,255.67,255.67,255.23,255.27,4924.0,246.694,246.694,246.2695,246.3081,4924.0
2019-11-04 10:40:00,255.24,255.74,255.24,255.54,3355.0,246.2791,246.7616,246.2791,246.5686,3355.0
2019-11-04 10:45:00,255.69,255.69,255.36,255.38,10453.0,246.7133,246.7133,246.3949,246.4142,10453.0
2019-11-04 10:50:00,255.32,255.32,254.98,254.98,2975.0,246.3563,246.3563,246.0283,246.0283,2975.0
2019-11-04 10:55:00,255.02,255.13,254.97,255.13,3500.0,246.0669,246.173,246.0186,246.173,3500.0
2019-11-04 11:00:00,255.08,255.28,254.88,255.25,8881.0,246.1247,246.3177,245.9318,246.2888,8881.0
2019-11-04 11:05:00,255.3,255.49,255.16,255.46,6656.0,246.337,246.5203,246.2019,246.4914,6656.0
2019-11-04 11:10:00,255.52,255.86,255.37,255.37,6417.0,246.5493,246.8774,246.4046,246.4046,6417.0
2019-11-04 11:15:00,255.17,255.44,254.8,254.82,12310.0,246.2116,246.4721,245.8546,245.8739,12310.0
2019-11-04 11:20:00,254.86,254.95,254.73,254.79,15024.0,245.9125,245.9993,245.787,245.8449,15024.0
2019-11-04 11:25:00,254.92,255.14,254.74,254.75,6673.0,245.9704,246.1826,245.7967,245.8063,6673.0
2019-11-04 11:30:00,254.74,254.98,254.71,254.87,17461.0,245.7967,246.0283,245.7677,245.9221,17461.0
2019-11-04 11:35:00,254.93,254.98,254.76,254.81,9285.0,245.98,246.0283,245.816,245.8642,9285.0
2019-11-04 11:40:00,254.77,254.85,254.57,254.85,1817.0,245.8256,245.9028,245.6326,245.9028,1817.0
2019-11-04 11:45:00,254.86,254.88,254.68,254.84,2468.0,245.9125,245.9318,245.7388,245.8932,2468.0
2019-11-04 11:50:00,254.85,254.87,254.51,254.51,8224.0,245.9028,245.9221,245.5748,245.5748,8224.0
2019-11-04 11:55:00,254.53,254.76,254.47,254.67,10003.0,245.5941,245.816,245.5362,245.7291,10003.0
2019-11-04 12:00:00,254.71,255.21,254.64,255.21,12489.0,245.7677,246.2502,245.7002,246.2502,12489.0
2019-11-04 12:05:00,255.26,255.44,254.83,254.84,14707.0,246.2984,246.4721,245.8835,245.8932,14707.0
2019-11-04 12:10:00,254.81,254.9,254.56,254.8,10548.0,245.8642,245.9511,245.623,245.8546,10548.0
2019-11-04 12:15:00,254.9,255.1,254.76,254.81,10402.0,245.9511,246.144,245.816,245.8642,10402.0
2019-11-04 12:20:00,254.87,254.87,254.79,254.8,16100.0,245.9221,245.9221,245.8449,245.8546,16100.0
2019-11-04 12:25:00,254.91,254.92,254.81,254.85,3417.0,245.9607,245.9704,245.8642,245.9028,3417.0
2019-11-04 12:30:00,254.8,254.96,254.74,254.9,4499.0,245.8546,246.009,245.7967,245.9511,4499.0
2019-11-04 12:35:00,254.9,254.93,254.77,254.77,7406.0,245.9511,245.98,245.8256,245.8256,7406.0
2019-11-04 12:40:00,254.82,255.07,254.7,254.89,32936.0,245.8739,246.1151,245.7581,245.9414,32936.0
2019-11-04 12:45:00,254.93,254.94,254.8,254.8,5521.0,245.98,245.9897,245.8546,245.8546,5521.0
2019-11-04 12:50:00,254.85,254.95,254.77,254.86,11620.0,245.9028,245.9993,245.8256,245.9125,11620.0
2019-11-04 12:55:00,254.91,254.91,254.77,254.82,9626.0,245.9607,245.9607,245.8256,245.8739,9626.0
2019-11-04 13:00:00,254.84,254.91,254.72,254.88,7741.0,245.8932,245.9607,245.7774,245.9318,7741.0
2019-11-04 13:05:00,254.83,254.89,254.8,254.84,7191.0,245.8835,245.9414,245.8546,245.8932,7191.0
2019-11-04 13:10:00,254.85,254.88,254.65,254.75,13313.0,245.9028,245.9318,245.7098,245.8063,13313.0
2019-11-04 13:15:00,254.76,254.76,254.43,254.43,36512.0,245.816,245.816,245.4976,245.4976,36512.0
2019-11-04 13:20:00,254.46,254.55,254.46,254.51,22760.0,245.5265,245.6134,245.5265,245.5748,22760.0
2019-11-04 13:25:00,254.51,254.54,254.37,254.37,6890.0,245.5748,245.6037,245.4397,245.4397,6890.0
2019-11-04 13:30:00,254.39,254.39,254.13,254.18,7505.0,245.459,245.459,245.2081,245.2563,7505.0
2019-11-04 13:35:00,254.13,254.16,253.8,253.96,22913.0,245.2081,245.237,244.8897,245.0441,22913.0
2019-11-04 13:40:00,254.0,254.43,253.93,254.22,9104.0,245.0827,245.4976,245.0151,245.2949,9104.0
2019-11-04 13:45:00,254.29,254.32,254.19,254.32,2700.0,245.3625,245.3914,245.266,245.3914,2700.0
2019-11-04 13:50:00,254.4,254.4,254.21,254.21,2290.0,245.4686,245.4686,245.2853,245.2853,2290.0
2019-11-04 13:55:00,254.27,254.35,254.18,254.25,3747.0,245.3432,245.4204,245.2563,245.3239,3747.0
2019-11-04 14:00:00,254.28,254.28,254.07,254.22,1369.0,245.3528,245.3528,245.1502,245.2949,1369.0
2019-11-04 14:05:00,254.16,254.27,254.04,254.16,4786.0,245.237,245.3432,245.1213,245.237,4786.0
2019-11-04 14:10:00,254.25,254.49,254.25,254.49,6560.0,245.3239,245.5555,245.3239,245.5555,6560.0
2019-11-04 14:15:00,254.53,254.66,254.47,254.47,5617.0,245.5941,245.7195,245.5362,245.5362,5617.0
2019-11-04 14:20:00,254.48,254.52,254.36,254.42,8659.0,245.5458,245.5844,245.43,245.4879,8659.0
2019-11-04 14:25:00,254.48,254.6,254.35,254.5,4300.0,245.5458,245.6616,245.4204,245.5651,4300.0
2019-11-04 14:30:00,254.5,254.55,254.44,254.51,4949.0,245.5651,245.6134,245.5072,245.5748,4949.0
2019-11-04 14:35:00,254.53,254.56,254.26,254.5,8508.0,245.5941,245.623,245.3335,245.5651,8508.0
2019-11-04 14:40:00,254.44,254.44,254.35,254.38,2700.0,245.5072,245.5072,245.4204,245.4493,2700.0
2019-11-04 14:45:00,254.35,254.53,254.29,254.53,3311.0,245.4204,245.5941,245.3625,245.5941,3311.0
2019-11-04 14:50:00,254.44,254.53,254.22,254.26,1742.0,245.5072,245.5941,245.2949,245.3335,1742.0
2019-11-04 14:55:00,254.19,254.33,254.18,254.22,3534.0,245.266,245.4011,245.2563,245.2949,3534.0
2019-11-04 15:00:00,254.33,254.48,254.24,254.48,6200.0,245.4011,245.5458,245.3142,245.5458,6200.0
2019-11-04 15:05:00,254.5,254.58,254.43,254.54,7906.0,245.5651,245.6423,245.4976,245.6037,7906.0
2019-11-04 15:10:00,254.54,254.57,254.43,254.46,7337.0,245.6037,245.6326,245.4976,245.5265,7337.0
2019-11-04 15:15:00,254.44,254.54,254.4,254.49,4445.0,245.5072,245.6037,245.4686,245.5555,4445.0
2019-11-04 15:20:00,254.49,254.62,254.48,254.58,26444.0,245.5555,245.6809,245.5458,245.6423,26444.0
2019-11-04 15:25:00,254.57,254.62,254.13,254.2,15581.0,245.6326,245.6809,245.2081,245.2756,15581.0
2019-11-04 15:30:00,254.19,254.22,253.91,254.0,20842.0,245.266,245.2949,244.9958,245.0827,20842.0
2019-11-04 15:35:00,254.0,254.02,253.91,254.0,5610.0,245.0827,245.102,244.9958,245.0827,5610.0
2019-11-04 15:40:00,254.01,254.07,253.87,253.89,12160.0,245.0923,245.1502,244.9572,244.9765,12160.0
2019-11-04 15:45:00,253.87,254.0,253.78,253.96,9793.0,244.9572,245.0827,244.8704,245.0441,9793.0
2019-11-04 15:50:00,253.97,253.98,253.83,253.96,22728.0,245.0537,245.0634,244.9186,245.0441,22728.0
2019-11-04 15:55:00,253.96,254.33,253.83,254.03,78084.0,245.0441,245.4011,244.9186,245.1116,78084.0
2019-11-05 09:30:00,254.4,255.63,253.45,253.88,31409.0,245.4686,246.6554,244.552,244.9669,31409.0
2019-11-05 09:35:00,253.54,253.67,252.63,252.73,4125.0,244.6388,244.7642,243.7608,243.8572,4125.0
2019-11-05 09:40:00,252.73,252.93,251.33,251.6,19627.0,243.8572,244.0502,242.5064,242.7669,19627.0
2019-11-05 09:45:00,251.65,251.68,251.17,251.34,8922.0,242.8152,242.8441,242.352,242.516,8922.0
2019-11-05 09:50:00,251.3,251.8,251.3,251.59,3200.0,242.4775,242.9599,242.4775,242.7573,3200.0
2019-11-05 09:55:00,251.67,251.86,251.5,251.72,5535.0,242.8345,243.0178,242.6704,242.8827,5535.0
2019-11-05 10:00:00,251.86,253.47,251.73,253.39,6353.0,243.0178,244.5713,242.8924,244.4941,6353.0
2019-11-05 10:05:00,253.51,253.51,252.87,252.94,11236.0,244.6099,244.6099,243.9923,244.0599,11236.0
2019-11-05 10:10:00,253.08,253.08,252.1,252.4,8536.0,244.195,244.195,243.2494,243.5388,8536.0
2019-11-05 10:15:00,252.31,252.4,251.67,251.68,7624.0,243.452,243.5388,242.8345,242.8441,7624.0
2019-11-05 10:20:00,251.66,251.85,251.42,251.55,9324.0,242.8248,243.0081,242.5932,242.7187,9324.0
2019-11-05 10:25:00,251.67,251.69,251.18,251.25,28994.0,242.8345,242.8538,242.3617,242.4292,28994.0
2019-11-05 10:30:00,251.28,251.44,251.07,251.28,22527.0,242.4582,242.6125,242.2555,242.4582,22527.0
2019-11-05 10:35:00,251.28,251.83,251.23,251.37,54010.0,242.4582,242.9888,242.4099,242.545,54010.0
2019-11-05 10:40:00,251.41,251.48,251.18,251.39,6402.0,242.5836,242.6511,242.3617,242.5643,6402.0
2019-11-05 10:45:00,251.41,251.47,250.93,250.99,13062.0,242.5836,242.6415,242.1204,242.1783,13062.0
2019-11-05 10:50:00,251.03,251.13,250.71,250.75,9744.0,242.2169,242.3134,241.9082,241.9468,9744.0
2019-11-05 10:55:00,250.77,250.84,250.47,250.63,15780.0,241.9661,242.0336,241.6766,241.831,15780.0
2019-11-05 11:00:00,250.62,251.07,250.41,251.07,26633.0,241.8213,242.2555,241.6187,242.2555,26633.0
2019-11-05 11:05:00,251.03,251.46,250.94,251.29,16571.0,242.2169,242.6318,242.1301,242.4678,16571.0
2019-11-05 11:10:00,251.32,251.44,251.06,251.43,11611.0,242.4967,242.6125,242.2459,242.6029,11611.0
2019-11-05 11:15:00,251.48,251.8,251.46,251.75,18890.0,242.6511,242.9599,242.6318,242.9117,18890.0
2019-11-05 11:20:00,251.79,251.83,251.56,251.66,13331.0,242.9502,242.9888,242.7283,242.8248,13331.0
2019-11-05 11:25:00,251.64,251.9,251.6,251.82,16389.0,242.8055,243.0564,242.7669,242.9792,16389.0
2019-11-05 11:30:00,251.84,251.95,251.6,251.81,22135.0,242.9985,243.1046,242.7669,242.9695,22135.0
2019-11-05 11:35:00,251.82,251.98,251.71,251.83,31053.0,242.9792,243.1336,242.8731,242.9888,31053.0
2019-11-05 11:40:00,251.83,252.48,251.82,252.1,16669.0,242.9888,243.616,242.9792,243.2494,16669.0
2019-11-05 11:45:00,252.1,252.68,252.1,252.53,21581.0,243.2494,243.809,243.2494,243.6643,21581.0
2019-11-05 11:50:00,252.52,253.07,252.45,252.99,7567.0,243.6546,244.1853,243.5871,244.1081,7567.0
2019-11-05 11:55:00,253.0,253.19,252.92,253.18,6946.0,244.1178,244.3011,244.0406,244.2914,6946.0
2019-11-05 12:00:00,253.1,253.14,252.68,252.85,21121.0,244.2143,244.2529,243.809,243.973,21121.0
2019-11-05 12:05:00,252.87,253.3,252.72,253.19,11537.0,243.9923,244.4072,243.8476,244.3011,11537.0
2019-11-05 12:10:00,253.21,253.33,253.08,253.28,4119.0,244.3204,244.4362,244.195,244.3879,4119.0
2019-11-05 12:15:00,253.28,253.28,252.97,252.99,3910.0,244.3879,244.3879,244.0888,244.1081,3910.0
2019-11-05 12:20:00,253.02,253.12,252.66,252.67,8702.0,244.1371,244.2336,243.7897,243.7994,8702.0
2019-11-05 12:25:00,252.72,252.9,252.61,252.9,7049.0,243.8476,244.0213,243.7415,244.0213,7049.0
2019-11-05 12:30:00,252.91,253.01,252.74,252.96,3303.0,244.0309,244.1274,243.8669,244.0792,3303.0
2019-11-05 12:35:00,253.01,253.23,253.0,253.2,4475.0,244.1274,244.3397,244.1178,244.3107,4475.0
2019-11-05 12:40:00,253.17,253.32,253.0,253.0,8003.0,244.2818,244.4265,244.1178,244.1178,8003.0
2019-11-05 12:45:00,253.07,253.11,252.96,253.0,14260.0,244.1853,244.2239,244.0792,244.1178,14260.0
2019-11-05 12:50:00,252.95,253.12,252.89,253.06,4328.0,244.0695,244.2336,244.0116,244.1757,4328.0
2019-11-05 12:55:00,253.03,253.17,253.01,253.08,6438.0,244.1467,244.2818,244.1274,244.195,6438.0
2019-11-05 13:00:00,253.09,253.21,252.99,252.99,3573.0,244.2046,244.3204,244.1081,244.1081,3573.0
2019-11-05 13:05:00,253.04,253.04,252.84,252.98,2700.0,244.1564,244.1564,243.9634,244.0985,2700.0
2019-11-05 13:10:00,252.98,253.36,252.98,253.22,3617.0,244.0985,244.4651,244.0985,244.33,3617.0
2019-11-05 13:15:00,253.3,253.32,253.19,253.19,2500.0,244.4072,244.4265,244.3011,244.3011,2500.0
2019-11-05 13:20:00,253.17,253.17,252.98,253.08,3135.0,244.2818,244.2818,244.0985,244.195,3135.0
2019-11-05 13:25:00,253.12,253.25,253.01,253.04,4873.0,244.2336,244.359,244.1274,244.1564,4873.0
2019-11-05 13:30:00,252.99,253.01,252.6,252.6,5572.0,244.1081,244.1274,243.7318,243.7318,5572.0
2019-11-05 13:35:00,252.6,252.65,252.35,252.38,3704.0,243.7318,243.7801,243.4906,243.5195,3704.0
2019-11-05 13:40:00,252.39,252.43,252.17,252.21,5364.0,243.5292,243.5678,243.3169,243.3555,5364.0
2019-11-05 13:45:00,252.13,252.17,252.06,252.14,7858.0,243.2783,243.3169,243.2108,243.288,7858.0
2019-11-05 13:50:00,252.15,252.16,252.04,252.13,4574.0,243.2976,243.3073,243.1915,243.2783,4574.0
2019-11-05 13:55:00,252.14,252.17,251.84,251.84,6532.0,243.288,243.3169,242.9985,242.9985,6532.0
2019-11-05 14:00:00,251.83,251.83,251.59,251.78,10951.0,242.9888,242.9888,242.7573,242.9406,10951.0
2019-11-05 14:05:00,251.75,251.86,251.69,251.78,9959.0,242.9117,243.0178,242.8538,242.9406,9959.0
2019-11-05 14:10:00,251.85,252.01,251.81,251.96,5404.0,243.0081,243.1625,242.9695,243.1143,5404.0
2019-11-05 14:15:00,251.95,252.36,251.94,252.36,7113.0,243.1046,243.5002,243.095,243.5002,7113.0
2019-11-05 14:20:00,252.44,252.44,251.87,251.88,8901.0,243.5774,243.5774,243.0274,243.0371,8901.0
2019-11-05 14:25:00,251.83,252.14,251.83,252.14,5587.0,242.9888,243.288,242.9888,243.288,5587.0
2019-11-05 14:30:00,252.13,252.15,251.88,251.91,6096.0,243.2783,243.2976,243.0371,243.066,6096.0
2019-11-05 14:35:00,251.95,252.1,251.91,252.04,5667.0,243.1046,243.2494,243.066,243.1915,5667.0
2019-11-05 14:40:00,252.03,252.06,251.83,251.86,6881.0,243.1818,243.2108,242.9888,243.0178,6881.0
2019-11-05 14:45:00,251.85,252.0,251.79,252.0,4105.0,243.0081,243.1529,242.9502,243.1529,4105.0
2019-11-05 14:50:00,251.99,252.14,251.87,251.9,6100.0,243.1432,243.288,243.0274,243.0564,6100.0
2019-11-05 14:55:00,251.93,251.95,251.67,251.67,8932.0,243.0853,243.1046,242.8345,242.8345,8932.0
2019-11-05 15:00:00,251.66,251.81,251.55,251.81,19947.0,242.8248,242.9695,242.7187,242.9695,19947.0
2019-11-05 15:05:00,251.87,252.12,251.86,251.91,15115.0,243.0274,243.2687,243.0178,243.066,15115.0
2019-11-05 15:10:00,251.87,251.91,251.69,251.88,26107.0,243.0274,243.066,242.8538,243.0371,26107.0
2019-11-05 15:15:00,251.88,252.23,251.87,252.19,18286.0,243.0371,243.3748,243.0274,243.3362,18286.0
2019-11-05 15:20:00,252.15,252.31,252.12,252.31,13889.0,243.2976,243.452,243.2687,243.452,13889.0
2019-11-05 15:25:00,252.32,252.33,252.09,252.09,10200.0,243.4616,243.4713,243.2397,243.2397,10200.0
2019-11-05 15:30:00,252.13,252.16,251.78,251.99,19343.0,243.2783,243.3073,242.9406,243.1432,19343.0
2019-11-05 15:35:00,251.98,252.65,251.98,252.61,25465.0,243.1336,243.7801,243.1336,243.7415,25465.0
2019-11-05 15:40:00,252.57,253.07,252.57,252.97,29158.0,243.7029,244.1853,243.7029,244.0888,29158.0
2019-11-05 15:45:00,252.97,252.99,252.73,252.73,29427.0,244.0888,244.1081,243.8572,243.8572,29427.0
2019-11-05 15:50:00,252.71,253.13,252.71,253.12,39841.0,243.8379,244.2432,243.8379,244.2336,39841.0
2019-11-05 15:55:00,253.12,253.42,252.95,253.16,94079.0,244.2336,244.523,244.0695,244.2722,94079.0
2019-11-06 09:30:00,253.25,254.24,251.99,253.14,21220.0,244.359,245.3142,243.1432,244.2529,21220.0
2019-11-06 09:35:00,253.53,254.95,253.21,254.24,8444.0,244.6292,245.9993,244.3204,245.3142,8444.0
2019-11-06 09:40:00,254.05,254.14,253.62,253.76,42483.0,245.1309,245.2177,244.716,244.8511,42483.0
2019-11-06 09:45:00,253.62,254.66,253.53,254.47,8030.0,244.716,245.7195,244.6292,245.5362,8030.0
2019-11-06 09:50:00,254.61,255.33,254.49,255.2,6119.0,245.6712,246.366,245.5555,246.2405,6119.0
2019-11-06 09:55:00,255.15,255.15,253.95,254.24,15811.0,246.1923,246.1923,245.0344,245.3142,15811.0
2019-11-06 10:00:00,254.11,254.33,253.77,253.86,11506.0,245.1888,245.4011,244.8607,244.9476,11506.0
2019-11-06 10:05:00,253.9,254.04,253.54,253.88,13068.0,244.9862,245.1213,244.6388,244.9669,13068.0
2019-11-06 10:10:00,253.92,254.4,253.8,253.93,15207.0,245.0055,245.4686,244.8897,245.0151,15207.0
2019-11-06 10:15:00,253.99,255.01,253.61,255.01,4600.0,245.073,246.0572,244.7064,246.0572,4600.0
2019-11-06 10:20:00,254.93,255.18,254.82,255.1,5645.0,245.98,246.2212,245.8739,246.144,5645.0
2019-11-06 10:25:00,254.89,255.09,254.64,254.65,6432.0,245.9414,246.1344,245.7002,245.7098,6432.0
2019-11-06 10:30:00,254.66,254.77,254.48,254.5,3300.0,245.7195,245.8256,245.5458,245.5651,3300.0
2019-11-06 10:35:00,254.55,254.55,254.25,254.3,84100.0,245.6134,245.6134,245.3239,245.3721,84100.0
2019-11-06 10:40:00,254.3,254.43,254.16,254.29,5239.0,245.3721,245.4976,245.237,245.3625,5239.0
2019-11-06 10:45:00,254.33,254.91,254.26,254.91,4854.0,245.4011,245.9607,245.3335,245.9607,4854.0
2019-11-06 10:50:00,254.77,254.83,254.68,254.73,4525.0,245.8256,245.8835,245.7388,245.787,4525.0
2019-11-06 10:55:00,254.75,254.75,254.05,254.18,4500.0,245.8063,245.8063,245.1309,245.2563,4500.0
2019-11-06 11:00:00,254.17,254.5,254.11,254.5,3231.0,245.2467,245.5651,245.1888,245.5651,3231.0
2019-11-06 11:05:00,254.52,254.52,254.12,254.12,7923.0,245.5844,245.5844,245.1984,245.1984,7923.0
2019-11-06 11:10:00,253.96,254.28,253.96,254.03,6250.0,245.0441,245.3528,245.0441,245.1116,6250.0
2019-11-06 11:15:00,254.08,254.3,254.04,254.3,4877.0,245.1599,245.3721,245.1213,245.3721,4877.0
2019-11-06 11:20:00,254.25,254.63,254.25,254.37,5216.0,245.3239,245.6905,245.3239,245.4397,5216.0
2019-11-06 11:25:00,254.42,254.45,254.15,254.33,2600.0,245.4879,245.5169,245.2274,245.4011,2600.0
2019-11-06 11:30:00,254.4,254.62,254.35,254.47,5118.0,245.4686,245.6809,245.4204,245.5362,5118.0
2019-11-06 11:35:00,254.42,254.45,254.2,254.29,4263.0,245.4879,245.5169,245.2756,245.3625,4263.0
2019-11-06 11:40:00,254.38,254.7,253.94,253.94,6700.0,245.4493,245.7581,245.0248,245.0248,6700.0
2019-11-06 11:45:00,253.75,254.26,253.06,253.26,8169.0,244.8414,245.3335,244.1757,244.3686,8169.0
2019-11-06 11:50:00,253.23,253.47,253.13,253.37,4522.0,244.3397,244.5713,244.2432,244.4748,4522.0
2019-11-06 11:55:00,253.6,253.83,253.6,253.75,3776.0,244.6967,244.9186,244.6967,244.8414,3776.0
2019-11-06 12:00:00,253.77,253.95,253.73,253.84,3617.0,244.8607,245.0344,244.8221,244.9283,3617.0
2019-11-06 12:05:00,253.83,254.32,253.77,254.26,3797.0,244.9186,245.3914,244.8607,245.3335,3797.0
2019-11-06 12:10:00,254.26,254.37,254.2,254.32,2155.0,245.3335,245.4397,245.2756,245.3914,2155.0
2019-11-06 12:15:00,254.26,254.36,254.16,254.3,5102.0,245.3335,245.43,245.237,245.3721,5102.0
2019-11-06 12:20:00,254.33,254.41,254.09,254.14,20076.0,245.4011,245.4783,245.1695,245.2177,20076.0
2019-11-06 12:25:00,254.17,254.23,254.05,254.18,1953.0,245.2467,245.3046,245.1309,245.2563,1953.0
2019-11-06 12:30:00,254.12,254.31,254.07,254.31,2700.0,245.1984,245.3818,245.1502,245.3818,2700.0
2019-11-06 12:35:00,254.34,254.41,254.27,254.39,5205.0,245.4107,245.4783,245.3432,245.459,5205.0
2019-11-06 12:40:00,254.33,254.86,254.32,254.57,30973.0,245.4011,245.9125,245.3914,245.6326,30973.0
2019-11-06 12:45:00,254.57,254.57,254.45,254.53,1500.0,245.6326,245.6326,245.5169,245.5941,1500.0
2019-11-06 12:50:00,254.56,254.61,254.31,254.39,2164.0,245.623,245.6712,245.3818,245.459,2164.0
2019-11-06 12:55:00,254.43,254.51,254.36,254.41,1844.0,245.4976,245.5748,245.43,245.4783,1844.0
2019-11-06 13:00:00,254.5,254.55,254.25,254.33,1600.0,245.5651,245.6134,245.3239,245.4011,1600.0
2019-11-06 13:05:00,254.34,254.4,254.0,254.0,2000.0,245.4107,245.4686,245.0827,245.0827,2000.0
2019-11-06 13:10:00,253.93,254.02,253.84,253.96,1664.0,245.0151,245.102,244.9283,245.0441,1664.0
2019-11-06 13:15:00,254.07,254.31,254.07,254.27,2439.0,245.1502,245.3818,245.1502,245.3432,2439.0
2019-11-06 13:20:00,254.22,254.23,254.16,254.16,800.0,245.2949,245.3046,245.237,245.237,800.0
2019-11-06 13:25:00,254.15,254.39,254.14,254.27,1600.0,245.2274,245.459,245.2177,245.3432,1600.0
2019-11-06 13:30:00,254.26,254.29,254.03,254.04,2000.0,245.3335,245.3625,245.1116,245.1213,2000.0
2019-11-06 13:35:00,254.0,254.13,254.0,254.13,1701.0,245.0827,245.2081,245.0827,245.2081,1701.0
2019-11-06 13:40:00,254.06,254.22,254.06,254.15,2404.0,245.1406,245.2949,245.1406,245.2274,2404.0
2019-11-06 13:45:00,254.14,254.22,253.96,253.97,2500.0,245.2177,245.2949,245.0441,245.0537,2500.0
2019-11-06 13:50:00,254.0,254.02,253.81,253.94,2700.0,245.0827,245.102,244.8993,245.0248,2700.0
2019-11-06 13:55:00,253.92,254.11,253.91,254.06,3238.0,245.0055,245.1888,244.9958,245.1406,3238.0
2019-11-06 14:00:00,254.11,254.17,254.01,254.13,2400.0,245.1888,245.2467,245.0923,245.2081,2400.0
2019-11-06 14:05:00,254.07,254.11,253.82,253.92,6235.0,245.1502,245.1888,244.909,245.0055,6235.0
2019-11-06 14:10:00,254.0,254.06,253.89,254.06,3566.0,245.0827,245.1406,244.9765,245.1406,3566.0
2019-11-06 14:15:00,253.99,253.99,253.82,253.89,1965.0,245.073,245.073,244.909,244.9765,1965.0
2019-11-06 14:20:00,253.96,254.0,253.81,254.0,4404.0,245.0441,245.0827,244.8993,245.0827,4404.0
2019-11-06 14:25:00,254.0,254.06,253.92,253.95,2505.0,245.0827,245.1406,245.0055,245.0344,2505.0
2019-11-06 14:30:00,253.99,254.07,253.88,253.88,2053.0,245.073,245.1502,244.9669,244.9669,2053.0
2019-11-06 14:35:00,253.88,253.88,253.58,253.58,3840.0,244.9669,244.9669,244.6774,244.6774,3840.0
2019-11-06 14:40:00,253.54,253.62,253.49,253.51,2640.0,244.6388,244.716,244.5906,244.6099,2640.0
2019-11-06 14:45:00,253.56,253.64,253.5,253.57,2800.0,244.6581,244.7353,244.6002,244.6678,2800.0
2019-11-06 14:50:00,253.57,253.68,253.54,253.63,2500.0,244.6678,244.7739,244.6388,244.7256,2500.0
2019-11-06 14:55:00,253.65,253.66,253.52,253.52,4100.0,244.7449,244.7546,244.6195,244.6195,4100.0
2019-11-06 15:00:00,253.46,253.49,253.38,253.42,5403.0,244.5616,244.5906,244.4844,244.523,5403.0
2019-11-06 15:05:00,253.42,253.65,253.42,253.65,4958.0,244.523,244.7449,244.523,244.7449,4958.0
2019-11-06 15:10:00,253.69,253.9,253.65,253.77,4650.0,244.7835,244.9862,244.7449,244.8607,4650.0
2019-11-06 15:15:00,253.76,253.76,253.61,253.63,5402.0,244.8511,244.8511,244.7064,244.7256,5402.0
2019-11-06 15:20:00,253.71,253.77,253.63,253.65,6796.0,244.8028,244.8607,244.7256,244.7449,6796.0
2019-11-06 15:25:00,253.66,253.66,253.54,253.56,4962.0,244.7546,244.7546,244.6388,244.6581,4962.0
2019-11-06 15:30:00,253.54,253.59,253.33,253.33,5200.0,244.6388,244.6871,244.4362,244.4362,5200.0
2019-11-06 15:35:00,253.34,253.4,253.18,253.21,10911.0,244.4458,244.5037,244.2914,244.3204,10911.0
2019-11-06 15:40:00,253.22,253.23,253.07,253.18,8130.0,244.33,244.3397,244.1853,244.2914,8130.0
2019-11-06 15:45:00,253.14,253.33,253.11,253.33,13857.0,244.2529,244.4362,244.2239,244.4362,13857.0
2019-11-06 15:50:00,253.52,253.59,253.2,253.23,15459.0,244.6195,244.6871,244.3107,244.3397,15459.0
2019-11-06 15:55:00,253.27,253.42,253.13,253.39,42156.0,244.3783,244.523,244.2432,244.4941,42156.0
2019-11-07 09:30:00,253.08,254.35,252.79,253.42,25748.0,244.195,245.4204,243.9151,244.523,25748.0
2019-11-07 09:35:00,253.55,255.08,253.48,255.01,8102.0,244.6485,246.1247,244.5809,246.0572,8102.0
2019-11-07 09:40:00,255.04,256.46,254.83,256.35,4566.0,246.0861,247.4563,245.8835,247.3502,4566.0
2019-11-07 09:45:00,256.53,256.9,256.28,256.84,5932.0,247.5238,247.8808,247.2826,247.823,5932.0
2019-11-07 09:50:00,256.84,256.99,256.64,256.99,6330.0,247.823,247.9677,247.63,247.9677,6330.0
2019-11-07 09:55:00,257.0,257.94,257.0,257.73,16406.0,247.9773,248.8843,247.9773,248.6817,16406.0
2019-11-07 10:00:00,257.85,258.07,257.66,257.81,11716.0,248.7975,249.0098,248.6142,248.7589,11716.0
2019-11-07 10:05:00,257.78,258.53,257.7,258.52,11720.0,248.73,249.4536,248.6528,249.444,11720.0
2019-11-07 10:10:00,258.49,258.99,258.21,258.88,11087.0,249.415,249.8975,249.1449,249.7913,11087.0
2019-11-07 10:15:00,258.88,259.42,258.88,259.18,20545.0,249.7913,250.3124,249.7913,250.0808,20545.0
2019-11-07 10:20:00,259.15,259.44,258.92,259.11,9775.0,250.0519,250.3317,249.8299,250.0133,9775.0
2019-11-07 10:25:00,259.11,259.69,259.05,259.55,10647.0,250.0133,250.5729,249.9554,250.4378,10647.0
2019-11-07 10:30:00,259.68,259.89,259.15,259.28,12593.0,250.5632,250.7659,250.0519,250.1773,12593.0
2019-11-07 10:35:00,259.06,259.72,258.86,259.53,9553.0,249.965,250.6018,249.772,250.4185,9553.0
2019-11-07 10:40:00,259.58,259.94,259.49,259.82,9179.0,250.4668,250.8141,250.3799,250.6983,9179.0
2019-11-07 10:45:00,259.82,260.16,259.82,259.99,16690.0,250.6983,251.0264,250.6983,250.8624,16690.0
2019-11-07 10:50:00,259.92,260.45,259.82,260.1,23197.0,250.7948,251.3062,250.6983,250.9685,23197.0
2019-11-07 10:55:00,260.18,260.68,260.16,260.39,11459.0,251.0457,251.5281,251.0264,251.2483,11459.0
2019-11-07 11:00:00,260.32,260.97,260.25,260.94,13321.0,251.1808,251.808,251.1132,251.779,13321.0
2019-11-07 11:05:00,260.94,260.94,260.28,260.54,13832.0,251.779,251.779,251.1422,251.3931,13832.0
2019-11-07 11:10:00,260.53,260.56,260.09,260.47,5592.0,251.3834,251.4124,250.9589,251.3255,5592.0
2019-11-07 11:15:00,260.44,260.77,260.19,260.58,10057.0,251.2966,251.615,251.0553,251.4317,10057.0
2019-11-07 11:20:00,260.62,260.76,260.5,260.68,6944.0,251.4702,251.6053,251.3545,251.5281,6944.0
2019-11-07 11:25:00,260.61,260.65,260.4,260.44,12933.0,251.4606,251.4992,251.258,251.2966,12933.0
2019-11-07 11:30:00,260.53,260.53,259.95,260.29,5846.0,251.3834,251.3834,250.8238,251.1518,5846.0
2019-11-07 11:35:00,260.29,260.37,260.05,260.24,8219.0,251.1518,251.229,250.9203,251.1036,8219.0
2019-11-07 11:40:00,260.26,260.26,259.78,259.84,6532.0,251.1229,251.1229,250.6597,250.7176,6532.0
2019-11-07 11:45:00,259.86,259.89,259.58,259.75,2800.0,250.7369,250.7659,250.4668,250.6308,2800.0
2019-11-07 11:50:00,259.77,260.02,259.71,260.02,4920.0,250.6501,250.8913,250.5922,250.8913,4920.0
2019-11-07 11:55:00,260.07,260.69,259.92,260.69,9248.0,250.9396,251.5378,250.7948,251.5378,9248.0
2019-11-07 12:00:00,260.7,260.7,260.08,260.2,9200.0,251.5474,251.5474,250.9492,251.065,9200.0
2019-11-07 12:05:00,260.16,260.19,260.02,260.1,4922.0,251.0264,251.0553,250.8913,250.9685,4922.0
2019-11-07 12:10:00,260.23,260.39,260.02,260.04,15328.0,251.0939,251.2483,250.8913,250.9106,15328.0
2019-11-07 12:15:00,259.94,259.95,259.67,259.75,4695.0,250.8141,250.8238,250.5536,250.6308,4695.0
2019-11-07 12:20:00,259.75,260.03,259.75,259.98,8159.0,250.6308,250.901,250.6308,250.8527,8159.0
2019-11-07 12:25:00,259.99,260.09,259.82,259.95,3100.0,250.8624,250.9589,250.6983,250.8238,3100.0
2019-11-07 12:30:00,259.95,259.98,259.78,259.87,4082.0,250.8238,250.8527,250.6597,250.7466,4082.0
2019-11-07 12:35:00,259.84,259.87,259.4,259.4,9838.0,250.7176,250.7466,250.2931,250.2931,9838.0
2019-11-07 12:40:00,259.37,259.37,259.01,259.27,4598.0,250.2641,250.2641,249.9168,250.1676,4598.0
2019-11-07 12:45:00,259.26,259.49,259.22,259.48,2800.0,250.158,250.3799,250.1194,250.3703,2800.0
2019-11-07 12:50:00,259.74,259.8,259.3,259.35,6420.0,250.6211,250.679,250.1966,250.2448,6420.0
2019-11-07 12:55:00,259.43,259.7,259.42,259.58,3357.0,250.322,250.5825,250.3124,250.4668,3357.0
2019-11-07 13:00:00,259.55,259.55,259.36,259.55,2967.0,250.4378,250.4378,250.2545,250.4378,2967.0
2019-11-07 13:05:00,259.55,259.61,259.44,259.61,3163.0,250.4378,250.4957,250.3317,250.4957,3163.0
2019-11-07 13:10:00,259.68,259.71,259.46,259.68,6620.0,250.5632,250.5922,250.351,250.5632,6620.0
2019-11-07 13:15:00,259.74,259.74,259.39,259.39,5895.0,250.6211,250.6211,250.2834,250.2834,5895.0
2019-11-07 13:20:00,259.4,259.49,259.25,259.4,5500.0,250.2931,250.3799,250.1483,250.2931,5500.0
2019-11-07 13:25:00,259.4,259.71,259.4,259.62,3665.0,250.2931,250.5922,250.2931,250.5054,3665.0
2019-11-07 13:30:00,259.63,259.71,259.39,259.71,3755.0,250.515,250.5922,250.2834,250.5922,3755.0
2019-11-07 13:35:00,259.88,259.88,259.65,259.7,2843.0,250.7562,250.7562,250.5343,250.5825,2843.0
2019-11-07 13:40:00,259.63,259.66,259.51,259.63,6303.0,250.515,250.544,250.3992,250.515,6303.0
2019-11-07 13:45:00,259.65,260.0,259.65,260.0,4800.0,250.5343,250.872,250.5343,250.872,4800.0
2019-11-07 13:50:00,259.97,259.99,259.79,259.85,1702.0,250.8431,250.8624,250.6694,250.7273,1702.0
2019-11-07 13:55:00,259.85,259.97,259.76,259.91,3518.0,250.7273,250.8431,250.6404,250.7852,3518.0
2019-11-07 14:00:00,259.93,259.96,259.76,259.96,4648.0,250.8045,250.8334,250.6404,250.8334,4648.0
2019-11-07 14:05:00,259.95,260.03,259.89,259.94,6241.0,250.8238,250.901,250.7659,250.8141,6241.0
2019-11-07 14:10:00,259.92,260.0,259.82,260.0,8013.0,250.7948,250.872,250.6983,250.872,8013.0
2019-11-07 14:15:00,260.01,260.31,260.0,260.31,6001.0,250.8817,251.1711,250.872,251.1711,6001.0
2019-11-07 14:20:00,260.31,260.54,260.28,260.43,5283.0,251.1711,251.3931,251.1422,251.2869,5283.0
2019-11-07 14:25:00,260.4,260.41,260.24,260.3,4072.0,251.258,251.2676,251.1036,251.1615,4072.0
2019-11-07 14:30:00,260.28,260.33,260.08,260.09,5640.0,251.1422,251.1904,250.9492,250.9589,5640.0
2019-11-07 14:35:00,260.08,260.36,260.07,260.34,8130.0,250.9492,251.2194,250.9396,251.2001,8130.0
2019-11-07 14:40:00,260.31,260.52,259.24,259.71,10161.0,251.1711,251.3738,250.1387,250.5922,10161.0
2019-11-07 14:45:00,259.69,259.69,259.21,259.3,3300.0,250.5729,250.5729,250.1097,250.1966,3300.0
2019-11-07 14:50:00,259.18,259.39,259.02,259.15,2927.0,250.0808,250.2834,249.9264,250.0519,2927.0
2019-11-07 14:55:00,259.34,259.57,259.33,259.47,8286.0,250.2352,250.4571,250.2255,250.3606,8286.0
2019-11-07 15:00:00,259.47,259.57,259.37,259.5,5896.0,250.3606,250.4571,250.2641,250.3896,5896.0
2019-11-07 15:05:00,259.54,259.6,259.43,259.48,6018.0,250.4282,250.4861,250.322,250.3703,6018.0
2019-11-07 15:10:00,259.49,259.49,259.13,259.2,8427.0,250.3799,250.3799,250.0326,250.1001,8427.0
2019-11-07 15:15:00,259.21,259.23,258.81,258.86,15230.0,250.1097,250.129,249.7238,249.772,15230.0
2019-11-07 15:20:00,258.81,258.86,258.51,258.73,9391.0,249.7238,249.772,249.4343,249.6466,9391.0
2019-11-07 15:25:00,258.66,258.83,258.61,258.8,7350.0,249.5791,249.7431,249.5308,249.7141,7350.0
2019-11-07 15:30:00,258.89,258.91,258.72,258.79,13641.0,249.801,249.8203,249.637,249.7045,13641.0
2019-11-07 15:35:00,258.77,258.84,258.49,258.78,13541.0,249.6852,249.7527,249.415,249.6948,13541.0
2019-11-07 15:40:00,258.73,258.92,258.51,258.6,12236.0,249.6466,249.8299,249.4343,249.5212,12236.0
2019-11-07 15:45:00,258.63,259.09,258.63,259.09,13707.0,249.5501,249.994,249.5501,249.994,13707.0
2019-11-07 15:50:00,259.14,259.31,258.68,258.86,24910.0,250.0422,250.2062,249.5984,249.772,24910.0
2019-11-07 15:55:00,258.87,259.53,258.83,259.35,55513.0,249.7817,250.4185,249.7431,250.2448,55513.0
2019-11-08 09:30:00,258.52,258.58,256.19,257.61,25995.0,249.444,249.5019,247.1958,248.5659,25995.0
2019-11-08 09:35:00,257.62,258.19,257.14,258.02,8722.0,248.5756,249.1256,248.1124,248.9615,8722.0
2019-11-08 09:40:00,258.03,259.32,258.01,259.31,6336.0,248.9712,250.2159,248.9519,250.2062,6336.0
2019-11-08 09:45:00,259.13,259.13,258.24,258.37,5127.0,250.0326,250.0326,249.1738,249.2992,5127.0
2019-11-08 09:50:00,258.25,258.9,258.17,258.9,7642.0,249.1835,249.8106,249.1063,249.8106,7642.0
2019-11-08 09:55:00,258.85,259.12,257.94,257.94,6242.0,249.7624,250.0229,248.8843,248.8843,6242.0
2019-11-08 10:00:00,258.08,258.28,257.61,257.88,4638.0,249.0194,249.2124,248.5659,248.8264,4638.0
2019-11-08 10:05:00,258.03,258.13,257.48,257.84,5685.0,248.9712,249.0677,248.4405,248.7878,5685.0
2019-11-08 10:10:00,257.91,258.68,257.9,258.57,7157.0,248.8554,249.5984,248.8457,249.4922,7157.0
2019-11-08 10:15:00,258.57,258.66,258.03,258.03,32887.0,249.4922,249.5791,248.9712,248.9712,32887.0
2019-11-08 10:20:00,258.0,258.41,258.0,258.13,2905.0,248.9422,249.3378,248.9422,249.0677,2905.0
2019-11-08 10:25:00,258.27,258.99,258.27,258.99,5091.0,249.2028,249.8975,249.2028,249.8975,5091.0
2019-11-08 10:30:00,259.04,259.51,258.94,259.13,4319.0,249.9457,250.3992,249.8492,250.0326,4319.0
2019-11-08 10:35:00,258.99,259.19,258.91,259.02,3500.0,249.8975,250.0905,249.8203,249.9264,3500.0
2019-11-08 10:40:00,259.06,259.26,258.78,259.19,19218.0,249.965,250.158,249.6948,250.0905,19218.0
2019-11-08 10:45:00,259.15,259.19,257.95,258.14,11414.0,250.0519,250.0905,248.894,249.0773,11414.0
2019-11-08 10:50:00,258.13,258.13,257.56,257.56,4684.0,249.0677,249.0677,248.5177,248.5177,4684.0
2019-11-08 10:55:00,257.68,257.97,257.48,257.86,6400.0,248.6335,248.9133,248.4405,248.8071,6400.0
2019-11-08 11:00:00,257.79,258.17,257.46,258.17,6000.0,248.7396,249.1063,248.4212,249.1063,6000.0
2019-11-08 11:05:00,258.08,258.19,258.04,258.13,3900.0,249.0194,249.1256,248.9808,249.0677,3900.0
2019-11-08 11:10:00,258.14,258.19,257.89,257.98,5937.0,249.0773,249.1256,248.8361,248.9229,5937.0
2019-11-08 11:15:00,257.94,258.13,257.81,257.9,3643.0,248.8843,249.0677,248.7589,248.8457,3643.0
2019-11-08 11:20:00,257.96,257.97,257.56,257.57,5000.0,248.9036,248.9133,248.5177,248.5273,5000.0
2019-11-08 11:25:00,257.43,257.65,257.07,257.18,8743.0,248.3922,248.6045,248.0449,248.151,8743.0
2019-11-08 11:30:00,257.22,257.31,257.04,257.15,3730.0,248.1896,248.2765,248.0159,248.1221,3730.0
2019-11-08 11:35:00,257.17,257.41,257.15,257.24,3918.0,248.1414,248.3729,248.1221,248.2089,3918.0
2019-11-08 11:40:00,257.22,257.31,256.99,257.09,4924.0,248.1896,248.2765,247.9677,248.0642,4924.0
2019-11-08 11:45:00,257.11,257.12,256.89,256.89,3318.0,248.0835,248.0931,247.8712,247.8712,3318.0
2019-11-08 11:50:00,256.96,257.0,256.65,256.7,3300.0,247.9387,247.9773,247.6396,247.6879,3300.0
2019-11-08 11:55:00,256.75,256.84,256.63,256.67,4595.0,247.7361,247.823,247.6203,247.6589,4595.0
2019-11-08 12:00:00,256.63,256.68,256.42,256.66,4939.0,247.6203,247.6686,247.4177,247.6493,4939.0
2019-11-08 12:05:00,256.68,257.03,256.67,257.03,4153.0,247.6686,248.0063,247.6589,248.0063,4153.0
2019-11-08 12:10:00,257.08,257.33,257.05,257.29,6500.0,248.0545,248.2958,248.0256,248.2572,6500.0
2019-11-08 12:15:00,257.29,257.29,257.03,257.09,2406.0,248.2572,248.2572,248.0063,248.0642,2406.0
2019-11-08 12:20:00,257.12,257.17,256.99,256.99,4006.0,248.0931,248.1414,247.9677,247.9677,4006.0
2019-11-08 12:25:00,256.97,257.07,256.79,257.04,4295.0,247.9484,248.0449,247.7747,248.0159,4295.0
2019-11-08 12:30:00,257.11,257.84,257.09,257.84,7839.0,248.0835,248.7878,248.0642,248.7878,7839.0
2019-11-08 12:35:00,257.86,257.94,257.79,257.88,2486.0,248.8071,248.8843,248.7396,248.8264,2486.0
2019-11-08 12:40:00,257.91,257.91,257.24,257.28,3700.0,248.8554,248.8554,248.2089,248.2475,3700.0
2019-11-08 12:45:00,257.29,257.42,257.05,257.13,13805.0,248.2572,248.3826,248.0256,248.1028,13805.0
2019-11-08 12:50:00,257.04,257.04,256.74,256.91,16473.0,248.0159,248.0159,247.7265,247.8905,16473.0
2019-11-08 12:55:00,256.91,256.98,256.69,256.76,59275.0,247.8905,247.958,247.6782,247.7458,59275.0
2019-11-08 13:00:00,256.77,256.77,256.38,256.4,23790.0,247.7554,247.7554,247.3791,247.3984,23790.0
2019-11-08 13:05:00,256.42,256.51,256.23,256.29,23967.0,247.4177,247.5045,247.2344,247.2923,23967.0
2019-11-08 13:10:00,256.29,256.46,256.13,256.15,17090.0,247.2923,247.4563,247.1379,247.1572,17090.0
2019-11-08 13:15:00,256.16,256.45,256.02,256.34,16838.0,247.1668,247.4466,247.0317,247.3405,16838.0
2019-11-08 13:20:00,256.34,256.39,256.08,256.08,14519.0,247.3405,247.3888,247.0896,247.0896,14519.0
2019-11-08 13:25:00,256.15,256.35,256.05,256.17,10767.0,247.1572,247.3502,247.0607,247.1765,10767.0
2019-11-08 13:30:00,256.17,256.4,256.11,256.31,15794.0,247.1765,247.3984,247.1186,247.3116,15794.0
2019-11-08 13:35:00,256.32,256.37,256.18,256.24,16318.0,247.3212,247.3695,247.1861,247.244,16318.0
2019-11-08 13:40:00,256.23,256.33,256.15,256.15,16290.0,247.2344,247.3309,247.1572,247.1572,16290.0
2019-11-08 13:45:00,256.15,256.29,256.09,256.19,6134.0,247.1572,247.2923,247.0993,247.1958,6134.0
2019-11-08 13:50:00,256.17,256.2,256.09,256.2,3000.0,247.1765,247.2054,247.0993,247.2054,3000.0
2019-11-08 13:55:00,256.2,256.4,256.2,256.26,6692.0,247.2054,247.3984,247.2054,247.2633,6692.0
2019-11-08 14:00:00,256.28,256.39,256.2,256.22,11326.0,247.2826,247.3888,247.2054,247.2247,11326.0
2019-11-08 14:05:00,256.22,256.27,256.13,256.13,7111.0,247.2247,247.273,247.1379,247.1379,7111.0
2019-11-08 14:10:00,256.15,256.16,255.83,255.85,6651.0,247.1572,247.1668,246.8484,246.8677,6651.0
2019-11-08 14:15:00,255.87,255.95,255.71,255.82,5013.0,246.887,246.9642,246.7326,246.8388,5013.0
2019-11-08 14:20:00,255.81,256.0,255.78,255.95,5824.0,246.8291,247.0124,246.8002,246.9642,5824.0
2019-11-08 14:25:00,255.92,256.02,255.85,256.01,3022.0,246.9353,247.0317,246.8677,247.0221,3022.0
2019-11-08 14:30:00,255.97,256.03,255.93,255.97,4400.0,246.9835,247.0414,246.9449,246.9835,4400.0
2019-11-08 14:35:00,255.95,256.0,255.74,255.74,3500.0,246.9642,247.0124,246.7616,246.7616,3500.0
2019-11-08 14:40:00,255.76,255.84,255.66,255.84,4043.0,246.7809,246.8581,246.6844,246.8581,4043.0
2019-11-08 14:45:00,255.83,255.83,255.65,255.67,3728.0,246.8484,246.8484,246.6747,246.694,3728.0
2019-11-08 14:50:00,255.57,255.81,255.53,255.68,4544.0,246.5975,246.8291,246.5589,246.7037,4544.0
2019-11-08 14:55:00,255.7,255.73,255.44,255.59,7779.0,246.723,246.7519,246.4721,246.6168,7779.0
2019-11-08 15:00:00,255.67,255.67,255.54,255.61,4695.0,246.694,246.694,246.5686,246.6361,4695.0
2019-11-08 15:05:00,255.56,255.79,255.46,255.6,25016.0,246.5879,246.8098,246.4914,246.6265,25016.0
2019-11-08 15:10:00,255.6,256.23,255.54,256.2,27869.0,246.6265,247.2344,246.5686,247.2054,27869.0
2019-11-08 15:15:00,256.2,256.28,256.14,256.27,5040.0,247.2054,247.2826,247.1475,247.273,5040.0
2019-11-08 15:20:00,256.26,256.31,256.05,256.06,4734.0,247.2633,247.3116,247.0607,247.0703,4734.0
2019-11-08 15:25:00,256.06,256.27,256.03,256.26,3700.0,247.0703,247.273,247.0414,247.2633,3700.0
2019-11-08 15:30:00,256.26,256.47,256.13,256.34,6654.0,247.2633,247.4659,247.1379,247.3405,6654.0
2019-11-08 15:35:00,256.32,256.57,256.32,256.53,6920.0,247.3212,247.5624,247.3212,247.5238,6920.0
2019-11-08 15:40:00,256.54,256.54,256.37,256.43,6100.0,247.5335,247.5335,247.3695,247.4273,6100.0
2019-11-08 15:45:00,256.45,256.52,256.26,256.31,9986.0,247.4466,247.5142,247.2633,247.3116,9986.0
2019-11-08 15:50:00,256.36,257.06,256.36,256.96,24112.0,247.3598,248.0352,247.3598,247.9387,24112.0
2019-11-08 15:55:00,257.03,257.42,255.97,256.84,132384.0,248.0063,248.3826,246.9835,247.823,132384.0
2019-11-11 09:30:00,255.77,256.68,255.47,256.68,9899.0,246.7905,247.6686,246.5011,247.6686,9899.0
2019-11-11 09:35:00,256.36,256.46,255.92,256.45,3191.0,247.3598,247.4563,246.9353,247.4466,3191.0
2019-11-11 09:40:00,256.48,256.48,255.99,256.17,1300.0,247.4756,247.4756,247.0028,247.1765,1300.0
2019-11-11 09:45:00,256.22,256.63,256.2,256.38,3424.0,247.2247,247.6203,247.2054,247.3791,3424.0
2019-11-11 09:50:00,256.6,256.9,256.21,256.66,8468.0,247.5914,247.8808,247.2151,247.6493,8468.0
2019-11-11 09:55:00,256.77,256.77,255.88,255.88,3500.0,247.7554,247.7554,246.8967,246.8967,3500.0
2019-11-11 10:00:00,255.85,256.65,255.85,256.53,5124.0,246.8677,247.6396,246.8677,247.5238,5124.0
2019-11-11 10:05:00,256.63,257.27,256.63,257.21,3300.0,247.6203,248.2379,247.6203,248.18,3300.0
2019-11-11 10:10:00,257.46,257.93,257.24,257.77,6048.0,248.4212,248.8747,248.2089,248.7203,6048.0
2019-11-11 10:15:00,257.95,258.18,257.91,257.96,3726.0,248.894,249.1159,248.8554,248.9036,3726.0
2019-11-11 10:20:00,257.91,258.35,257.91,258.34,4700.0,248.8554,249.2799,248.8554,249.2703,4700.0
2019-11-11 10:25:00,258.36,258.44,258.14,258.3,4275.0,249.2896,249.3668,249.0773,249.2317,4275.0
2019-11-11 10:30:00,258.42,258.59,258.37,258.47,6124.0,249.3475,249.5115,249.2992,249.3957,6124.0
2019-11-11 10:35:00,258.43,258.67,258.4,258.53,6544.0,249.3571,249.5887,249.3282,249.4536,6544.0
2019-11-11 10:40:00,258.57,258.81,258.53,258.56,4400.0,249.4922,249.7238,249.4536,249.4826,4400.0
2019-11-11 10:45:00,258.51,258.65,258.12,258.14,3442.0,249.4343,249.5694,249.058,249.0773,3442.0
2019-11-11 10:50:00,258.09,258.37,257.9,257.98,5118.0,249.0291,249.2992,248.8457,248.9229,5118.0
2019-11-11 10:55:00,257.91,257.91,257.46,257.61,5110.0,248.8554,248.8554,248.4212,248.5659,5110.0
2019-11-11 11:00:00,257.68,257.72,257.21,257.29,4884.0,248.6335,248.6721,248.18,248.2572,4884.0
2019-11-11 11:05:00,257.37,257.68,257.26,257.43,3350.0,248.3343,248.6335,248.2282,248.3922,3350.0
2019-11-11 11:10:00,257.4,257.57,257.24,257.31,4432.0,248.3633,248.5273,248.2089,248.2765,4432.0
2019-11-11 11:15:00,257.25,257.53,257.25,257.48,2500.0,248.2186,248.4887,248.2186,248.4405,2500.0
2019-11-11 11:20:00,257.47,257.66,257.46,257.53,5079.0,248.4308,248.6142,248.4212,248.4887,5079.0
2019-11-11 11:25:00,257.41,257.96,257.39,257.96,21211.0,248.3729,248.9036,248.3536,248.9036,21211.0
2019-11-11 11:30:00,257.96,258.13,257.61,257.61,19516.0,248.9036,249.0677,248.5659,248.5659,19516.0
2019-11-11 11:35:00,257.54,257.8,257.5,257.77,15134.0,248.4984,248.7493,248.4598,248.7203,15134.0
2019-11-11 11:40:00,257.65,257.74,257.48,257.74,5697.0,248.6045,248.6914,248.4405,248.6914,5697.0
2019-11-11 11:45:00,257.81,257.84,257.65,257.74,3185.0,248.7589,248.7878,248.6045,248.6914,3185.0
2019-11-11 11:50:00,257.81,258.06,257.69,257.88,3534.0,248.7589,249.0001,248.6431,248.8264,3534.0
2019-11-11 11:55:00,257.82,257.96,257.82,257.9,2658.0,248.7685,248.9036,248.7685,248.8457,2658.0
2019-11-11 12:00:00,257.89,257.96,257.83,257.94,3701.0,248.8361,248.9036,248.7782,248.8843,3701.0
2019-11-11 12:05:00,257.94,257.97,257.59,257.68,3709.0,248.8843,248.9133,248.5466,248.6335,3709.0
2019-11-11 12:10:00,257.62,257.84,257.59,257.68,8051.0,248.5756,248.7878,248.5466,248.6335,8051.0
2019-11-11 12:15:00,257.67,258.19,257.67,258.04,7900.0,248.6238,249.1256,248.6238,248.9808,7900.0
2019-11-11 12:20:00,258.06,258.11,257.85,257.86,3663.0,249.0001,249.0484,248.7975,248.8071,3663.0
2019-11-11 12:25:00,257.93,258.01,257.89,257.89,2800.0,248.8747,248.9519,248.8361,248.8361,2800.0
2019-11-11 12:30:00,257.91,258.13,257.91,258.03,3308.0,248.8554,249.0677,248.8554,248.9712,3308.0
2019-11-11 12:35:00,258.01,258.2,257.99,258.15,7540.0,248.9519,249.1352,248.9326,249.087,7540.0
2019-11-11 12:40:00,258.26,258.78,258.26,258.7,3100.0,249.1931,249.6948,249.1931,249.6177,3100.0
2019-11-11 12:45:00,258.71,258.89,258.71,258.88,4300.0,249.6273,249.801,249.6273,249.7913,4300.0
2019-11-11 12:50:00,258.89,259.09,258.79,259.09,4800.0,249.801,249.994,249.7045,249.994,4800.0
2019-11-11 12:55:00,259.09,259.09,258.87,258.88,3442.0,249.994,249.994,249.7817,249.7913,3442.0
2019-11-11 13:00:00,258.85,259.01,258.73,258.75,2259.0,249.7624,249.9168,249.6466,249.6659,2259.0
2019-11-11 13:05:00,258.75,258.78,258.52,258.57,2900.0,249.6659,249.6948,249.444,249.4922,2900.0
2019-11-11 13:10:00,258.59,259.06,258.59,258.95,10810.0,249.5115,249.965,249.5115,249.8589,10810.0
2019-11-11 13:15:00,259.03,259.4,259.03,259.2,7824.0,249.9361,250.2931,249.9361,250.1001,7824.0
2019-11-11 13:20:00,259.22,259.22,258.98,258.98,2323.0,250.1194,250.1194,249.8878,249.8878,2323.0
2019-11-11 13:25:00,259.05,259.28,258.99,259.28,7926.0,249.9554,250.1773,249.8975,250.1773,7926.0
2019-11-11 13:30:00,259.29,259.39,259.01,259.06,4500.0,250.1869,250.2834,249.9168,249.965,4500.0
2019-11-11 13:35:00,259.0,259.17,258.95,259.05,3100.0,249.9071,250.0712,249.8589,249.9554,3100.0
2019-11-11 13:40:00,259.08,259.15,258.81,259.01,18694.0,249.9843,250.0519,249.7238,249.9168,18694.0
2019-11-11 13:45:00,258.93,259.12,258.82,258.94,9600.0,249.8396,250.0229,249.7334,249.8492,9600.0
2019-11-11 13:50:00,258.94,259.13,258.47,258.47,15423.0,249.8492,250.0326,249.3957,249.3957,15423.0
2019-11-11 13:55:00,258.51,258.56,258.14,258.14,6130.0,249.4343,249.4826,249.0773,249.0773,6130.0
2019-11-11 14:00:00,258.16,258.16,257.92,258.03,9791.0,249.0966,249.0966,248.865,248.9712,9791.0
2019-11-11 14:05:00,258.09,258.32,258.07,258.25,3548.0,249.0291,249.251,249.0098,249.1835,3548.0
2019-11-11 14:10:00,258.17,258.27,258.07,258.11,15281.0,249.1063,249.2028,249.0098,249.0484,15281.0
2019-11-11 14:15:00,258.1,258.35,258.1,258.25,3007.0,249.0387,249.2799,249.0387,249.1835,3007.0
2019-11-11 14:20:00,258.23,258.33,257.96,258.33,9303.0,249.1642,249.2606,248.9036,249.2606,9303.0
2019-11-11 14:25:00,258.32,258.42,258.19,258.29,2455.0,249.251,249.3475,249.1256,249.222,2455.0
2019-11-11 14:30:00,258.31,258.32,258.01,258.06,4657.0,249.2413,249.251,248.9519,249.0001,4657.0
2019-11-11 14:35:00,258.1,258.1,257.81,257.83,3478.0,249.0387,249.0387,248.7589,248.7782,3478.0
2019-11-11 14:40:00,257.78,257.91,257.77,257.83,2900.0,248.73,248.8554,248.7203,248.7782,2900.0
2019-11-11 14:45:00,257.82,257.87,257.78,257.79,2016.0,248.7685,248.8168,248.73,248.7396,2016.0
2019-11-11 14:50:00,257.82,258.03,257.82,257.97,4047.0,248.7685,248.9712,248.7685,248.9133,4047.0
2019-11-11 14:55:00,258.02,258.18,258.02,258.1,2309.0,248.9615,249.1159,248.9615,249.0387,2309.0
2019-11-11 15:00:00,258.11,258.11,257.98,258.05,2000.0,249.0484,249.0484,248.9229,248.9905,2000.0
2019-11-11 15:05:00,258.02,258.06,257.86,257.96,16905.0,248.9615,249.0001,248.8071,248.9036,16905.0
2019-11-11 15:10:00,257.95,258.14,257.95,258.01,6950.0,248.894,249.0773,248.894,248.9519,6950.0
2019-11-11 15:15:00,258.05,258.18,258.03,258.18,3845.0,248.9905,249.1159,248.9712,249.1159,3845.0
2019-11-11 15:20:00,258.18,258.25,258.14,258.14,4465.0,249.1159,249.1835,249.0773,249.0773,4465.0
2019-11-11 15:25:00,258.17,258.58,258.09,258.52,13525.0,249.1063,249.5019,249.0291,249.444,13525.0
2019-11-11 15:30:00,258.5,258.5,257.95,257.96,7091.0,249.4247,249.4247,248.894,248.9036,7091.0
2019-11-11 15:35:00,257.87,258.04,257.83,257.94,6770.0,248.8168,248.9808,248.7782,248.8843,6770.0
2019-11-11 15:40:00,257.94,257.94,257.83,257.93,4800.0,248.8843,248.8843,248.7782,248.8747,4800.0
2019-11-11 15:45:00,257.93,257.94,257.78,257.84,9486.0,248.8747,248.8843,248.73,248.7878,9486.0
2019-11-11 15:50:00,257.87,257.99,257.69,257.79,28967.0,248.8168,248.9326,248.6431,248.7396,28967.0
2019-11-11 15:55:00,257.83,258.11,257.76,258.06,41539.0,248.7782,249.0484,248.7107,249.0001,41539.0
2019-11-12 09:30:00,258.65,259.68,258.0,259.25,14600.0,249.5694,250.5632,248.9422,250.1483,14600.0
2019-11-12 09:35:00,259.33,259.59,259.06,259.37,5200.0,250.2255,250.4764,249.965,250.2641,5200.0
2019-11-12 09:40:00,259.36,259.36,258.56,258.56,15717.0,250.2545,250.2545,249.4826,249.4826,15717.0
2019-11-12 09:45:00,258.67,259.1,258.54,258.8,8104.0,249.5887,250.0036,249.4633,249.7141,8104.0
2019-11-12 09:50:00,258.8,259.27,258.68,258.84,9043.0,249.7141,250.1676,249.5984,249.7527,9043.0
2019-11-12 09:55:00,258.92,259.27,258.63,259.15,8290.0,249.8299,250.1676,249.5501,250.0519,8290.0
2019-11-12 10:00:00,259.18,260.66,259.03,260.64,35715.0,250.0808,251.5088,249.9361,251.4895,35715.0
2019-11-12 10:05:00,260.54,260.81,260.48,260.56,9207.0,251.3931,251.6536,251.3352,251.4124,9207.0
2019-11-12 10:10:00,260.45,260.57,260.1,260.57,15490.0,251.3062,251.422,250.9685,251.422,15490.0
2019-11-12 10:15:00,260.53,261.33,260.53,261.24,11539.0,251.3834,252.1553,251.3834,252.0685,11539.0
2019-11-12 10:20:00,261.29,261.76,261.29,261.69,11099.0,252.1167,252.5702,252.1167,252.5027,11099.0
2019-11-12 10:25:00,261.78,262.08,261.68,262.0,15459.0,252.5895,252.879,252.493,252.8018,15459.0
2019-11-12 10:30:00,262.0,262.03,261.34,261.34,18805.0,252.8018,252.8307,252.165,252.165,18805.0
2019-11-12 10:35:00,261.42,261.55,260.89,260.9,27992.0,252.2422,252.3676,251.7308,251.7404,27992.0
2019-11-12 10:40:00,261.04,261.53,261.04,261.52,10984.0,251.8755,252.3483,251.8755,252.3387,10984.0
2019-11-12 10:45:00,261.43,261.9,261.3,261.83,4948.0,252.2518,252.7053,252.1264,252.6378,4948.0
2019-11-12 10:50:00,261.84,262.37,261.77,262.29,5302.0,252.6474,253.1588,252.5799,253.0816,5302.0
2019-11-12 10:55:00,262.25,262.25,261.81,261.81,9963.0,253.043,253.043,252.6185,252.6185,9963.0
2019-11-12 11:00:00,261.9,261.91,261.21,261.26,5346.0,252.7053,252.715,252.0395,252.0878,5346.0
2019-11-12 11:05:00,261.19,261.44,260.94,261.38,4510.0,252.0202,252.2615,251.779,252.2036,4510.0
2019-11-12 11:10:00,261.38,261.65,261.3,261.65,5485.0,252.2036,252.4641,252.1264,252.4641,5485.0
2019-11-12 11:15:00,261.66,261.83,261.59,261.64,2733.0,252.4737,252.6378,252.4062,252.4544,2733.0
2019-11-12 11:20:00,261.71,261.89,261.66,261.69,3645.0,252.522,252.6957,252.4737,252.5027,3645.0
2019-11-12 11:25:00,261.77,261.8,261.45,261.69,3700.0,252.5799,252.6088,252.2711,252.5027,3700.0
2019-11-12 11:30:00,261.7,261.76,261.43,261.5,4742.0,252.5123,252.5702,252.2518,252.3194,4742.0
2019-11-12 11:35:00,261.44,261.44,261.12,261.12,3761.0,252.2615,252.2615,251.9527,251.9527,3761.0
2019-11-12 11:40:00,260.99,261.15,260.95,261.06,3000.0,251.8273,251.9816,251.7887,251.8948,3000.0
2019-11-12 11:45:00,261.03,261.24,260.98,261.1,2800.0,251.8659,252.0685,251.8176,251.9334,2800.0
2019-11-12 11:50:00,261.12,261.18,260.95,261.12,4108.0,251.9527,252.0106,251.7887,251.9527,4108.0
2019-11-12 11:55:00,261.12,261.12,260.69,260.78,4113.0,251.9527,251.9527,251.5378,251.6246,4113.0
2019-11-12 12:00:00,260.82,260.82,260.49,260.59,3632.0,251.6632,251.6632,251.3448,251.4413,3632.0
2019-11-12 12:05:00,260.59,260.81,260.57,260.68,1743.0,251.4413,251.6536,251.422,251.5281,1743.0
2019-11-12 12:10:00,260.69,261.22,260.69,261.02,5190.0,251.5378,252.0492,251.5378,251.8562,5190.0
2019-11-12 12:15:00,260.97,260.97,260.59,260.59,2203.0,251.808,251.808,251.4413,251.4413,2203.0
2019-11-12 12:20:00,260.59,260.63,260.46,260.63,2200.0,251.4413,251.4799,251.3159,251.4799,2200.0
2019-11-12 12:25:00,260.64,260.68,260.54,260.68,3105.0,251.4895,251.5281,251.3931,251.5281,3105.0
2019-11-12 12:30:00,260.66,260.73,260.61,260.61,2719.0,251.5088,251.5764,251.4606,251.4606,2719.0
2019-11-12 12:35:00,260.67,260.78,260.67,260.78,800.0,251.5185,251.6246,251.5185,251.6246,800.0
2019-11-12 12:40:00,260.85,260.85,260.72,260.73,1400.0,251.6922,251.6922,251.5667,251.5764,1400.0
2019-11-12 12:45:00,260.81,260.82,260.5,260.57,4220.0,251.6536,251.6632,251.3545,251.422,4220.0
2019-11-12 12:50:00,260.46,260.71,260.32,260.32,3101.0,251.3159,251.5571,251.1808,251.1808,3101.0
2019-11-12 12:55:00,260.39,260.78,260.39,260.45,5042.0,251.2483,251.6246,251.2483,251.3062,5042.0
2019-11-12 13:00:00,260.59,260.7,260.55,260.64,1725.0,251.4413,251.5474,251.4027,251.4895,1725.0
2019-11-12 13:05:00,260.68,260.8,260.6,260.8,1897.0,251.5281,251.6439,251.4509,251.6439,1897.0
2019-11-12 13:10:00,260.84,260.94,260.77,260.9,7595.0,251.6825,251.779,251.615,251.7404,7595.0
2019-11-12 13:15:00,260.98,261.06,260.98,261.04,834.0,251.8176,251.8948,251.8176,251.8755,834.0
2019-11-12 13:20:00,261.03,261.03,260.79,260.79,3999.0,251.8659,251.8659,251.6343,251.6343,3999.0
2019-11-12 13:25:00,260.85,260.94,260.67,260.67,5227.0,251.6922,251.779,251.5185,251.5185,5227.0
2019-11-12 13:30:00,260.64,260.77,260.53,260.55,2452.0,251.4895,251.615,251.3834,251.4027,2452.0
2019-11-12 13:35:00,260.53,260.56,260.37,260.39,3100.0,251.3834,251.4124,251.229,251.2483,3100.0
2019-11-12 13:40:00,260.42,260.71,260.38,260.71,2700.0,251.2773,251.5571,251.2387,251.5571,2700.0
2019-11-12 13:45:00,260.7,261.02,260.66,261.02,4152.0,251.5474,251.8562,251.5088,251.8562,4152.0
2019-11-12 13:50:00,260.99,261.04,260.91,260.91,2400.0,251.8273,251.8755,251.7501,251.7501,2400.0
2019-11-12 13:55:00,260.9,260.95,260.65,260.66,2600.0,251.7404,251.7887,251.4992,251.5088,2600.0
2019-11-12 14:00:00,260.52,260.61,260.15,260.15,3299.0,251.3738,251.4606,251.0167,251.0167,3299.0
2019-11-12 14:05:00,260.19,260.3,260.02,260.22,1600.0,251.0553,251.1615,250.8913,251.0843,1600.0
2019-11-12 14:10:00,260.33,260.39,259.81,259.94,4000.0,251.1904,251.2483,250.6887,250.8141,4000.0
2019-11-12 14:15:00,259.91,259.96,259.83,259.91,2526.0,250.7852,250.8334,250.708,250.7852,2526.0
2019-11-12 14:20:00,259.95,260.16,259.88,260.11,2600.0,250.8238,251.0264,250.7562,250.9782,2600.0
2019-11-12 14:25:00,260.03,260.06,259.76,259.82,3444.0,250.901,250.9299,250.6404,250.6983,3444.0
2019-11-12 14:30:00,259.76,260.17,259.76,260.14,2545.0,250.6404,251.036,250.6404,251.0071,2545.0
2019-11-12 14:35:00,260.06,260.21,259.93,259.94,6104.0,250.9299,251.0746,250.8045,250.8141,6104.0
2019-11-12 14:40:00,259.89,259.91,259.6,259.6,3300.0,250.7659,250.7852,250.4861,250.4861,3300.0
2019-11-12 14:45:00,259.64,259.9,259.57,259.76,3400.0,250.5247,250.7755,250.4571,250.6404,3400.0
2019-11-12 14:50:00,259.76,259.76,259.45,259.45,4100.0,250.6404,250.6404,250.3413,250.3413,4100.0
2019-11-12 14:55:00,259.38,259.55,259.3,259.48,4228.0,250.2738,250.4378,250.1966,250.3703,4228.0
2019-11-12 15:00:00,259.47,259.78,259.45,259.78,3047.0,250.3606,250.6597,250.3413,250.6597,3047.0
2019-11-12 15:05:00,259.82,260.24,259.82,260.06,9115.0,250.6983,251.1036,250.6983,250.9299,9115.0
2019-11-12 15:10:00,260.09,260.1,259.86,259.86,4500.0,250.9589,250.9685,250.7369,250.7369,4500.0
2019-11-12 15:15:00,259.79,260.11,259.77,259.93,22176.0,250.6694,250.9782,250.6501,250.8045,22176.0
2019-11-12 15:20:00,259.89,260.07,259.83,260.0,5264.0,250.7659,250.9396,250.708,250.872,5264.0
2019-11-12 15:25:00,260.11,260.2,260.07,260.13,3280.0,250.9782,251.065,250.9396,250.9975,3280.0
2019-11-12 15:30:00,260.2,260.44,260.2,260.35,7957.0,251.065,251.2966,251.065,251.2097,7957.0
2019-11-12 15:35:00,260.37,260.4,260.09,260.13,8213.0,251.229,251.258,250.9589,250.9975,8213.0
2019-11-12 15:40:00,260.13,260.2,260.09,260.13,7303.0,250.9975,251.065,250.9589,250.9975,7303.0
2019-11-12 15:45:00,260.14,260.16,259.9,260.15,7034.0,251.0071,251.0264,250.7755,251.0167,7034.0
2019-11-12 15:50:00,260.16,260.19,259.9,259.9,13531.0,251.0264,251.0553,250.7755,250.7755,13531.0
2019-11-12 15:55:00,259.87,260.26,259.56,259.99,82505.0,250.7466,251.1229,250.4475,250.8624,82505.0
2019-11-13 09:30:00,259.78,260.37,259.0,260.23,13374.0,250.6597,251.229,249.9071,251.0939,13374.0
2019-11-13 09:35:00,259.86,260.84,259.86,260.76,7600.0,250.7369,251.6825,250.7369,251.6053,7600.0
2019-11-13 09:40:00,260.6,261.41,260.49,260.59,4766.0,251.4509,252.2325,251.3448,251.4413,4766.0
2019-11-13 09:45:00,260.44,260.78,259.84,259.84,64793.0,251.2966,251.6246,250.7176,250.7176,64793.0
2019-11-13 09:50:00,259.76,260.41,259.58,260.4,4100.0,250.6404,251.2676,250.4668,251.258,4100.0
2019-11-13 09:55:00,260.58,261.11,260.58,260.93,8672.0,251.4317,251.943,251.4317,251.7694,8672.0
2019-11-13 10:00:00,260.92,261.71,260.88,261.55,5961.0,251.7597,252.522,251.7211,252.3676,5961.0
2019-11-13 10:05:00,261.63,262.02,261.51,261.84,7391.0,252.4448,252.8211,252.329,252.6474,7391.0
2019-11-13 10:10:00,261.73,261.96,261.35,261.85,4636.0,252.5413,252.7632,252.1746,252.6571,4636.0
2019-11-13 10:15:00,261.66,262.16,261.66,262.16,4461.0,252.4737,252.9562,252.4737,252.9562,4461.0
2019-11-13 10:20:00,262.1,262.31,261.84,262.15,7421.0,252.8983,253.1009,252.6474,252.9465,7421.0
2019-11-13 10:25:00,262.24,262.44,262.04,262.05,4056.0,253.0334,253.2264,252.8404,252.85,4056.0
2019-11-13 10:30:00,262.18,262.45,261.83,262.17,7670.0,252.9755,253.236,252.6378,252.9658,7670.0
2019-11-13 10:35:00,262.1,262.93,262.03,262.77,3773.0,252.8983,253.6991,252.8307,253.5448,3773.0
2019-11-13 10:40:00,262.93,262.93,262.36,262.54,4808.0,253.6991,253.6991,253.1492,253.3228,4808.0
2019-11-13 10:45:00,262.59,262.59,262.2,262.35,3379.0,253.3711,253.3711,252.9948,253.1395,3379.0
2019-11-13 10:50:00,262.32,262.39,262.11,262.34,3600.0,253.1106,253.1781,252.9079,253.1299,3600.0
2019-11-13 10:55:00,262.4,262.58,262.35,262.53,2990.0,253.1878,253.3614,253.1395,253.3132,2990.0
2019-11-13 11:00:00,262.57,262.63,262.05,262.15,5750.0,253.3518,253.4097,252.85,252.9465,5750.0
2019-11-13 11:05:00,262.06,262.06,261.27,261.49,2400.0,252.8597,252.8597,252.0974,252.3097,2400.0
2019-11-13 11:10:00,261.41,261.68,261.25,261.42,10819.0,252.2325,252.493,252.0781,252.2422,10819.0
2019-11-13 11:15:00,261.32,261.32,260.83,260.83,3678.0,252.1457,252.1457,251.6729,251.6729,3678.0
2019-11-13 11:20:00,260.95,260.97,260.73,260.84,2942.0,251.7887,251.808,251.5764,251.6825,2942.0
2019-11-13 11:25:00,260.84,260.94,260.36,260.38,3896.0,251.6825,251.779,251.2194,251.2387,3896.0
2019-11-13 11:30:00,260.4,260.76,260.2,260.69,2624.0,251.258,251.6053,251.065,251.5378,2624.0
2019-11-13 11:35:00,260.77,260.88,260.62,260.79,3029.0,251.615,251.7211,251.4702,251.6343,3029.0
2019-11-13 11:40:00,260.83,261.09,260.56,261.07,3782.0,251.6729,251.9237,251.4124,251.9044,3782.0
2019-11-13 11:45:00,261.02,261.07,260.92,260.98,2477.0,251.8562,251.9044,251.7597,251.8176,2477.0
2019-11-13 11:50:00,260.98,261.23,260.92,261.1,6260.0,251.8176,252.0588,251.7597,251.9334,6260.0
2019-11-13 11:55:00,261.04,261.04,260.76,260.9,2806.0,251.8755,251.8755,251.6053,251.7404,2806.0
2019-11-13 12:00:00,260.93,261.07,260.77,260.82,3259.0,251.7694,251.9044,251.615,251.6632,3259.0
2019-11-13 12:05:00,260.93,261.21,260.93,261.01,3323.0,251.7694,252.0395,251.7694,251.8466,3323.0
2019-11-13 12:10:00,261.05,261.24,261.03,261.13,3201.0,251.8852,252.0685,251.8659,251.9623,3201.0
2019-11-13 12:15:00,261.19,261.24,261.02,261.06,5719.0,252.0202,252.0685,251.8562,251.8948,5719.0
2019-11-13 12:20:00,261.1,261.1,260.87,261.0,3199.0,251.9334,251.9334,251.7115,251.8369,3199.0
2019-11-13 12:25:00,261.01,261.01,260.87,260.89,2000.0,251.8466,251.8466,251.7115,251.7308,2000.0
2019-11-13 12:30:00,260.84,261.01,260.84,261.01,2810.0,251.6825,251.8466,251.6825,251.8466,2810.0
2019-11-13 12:35:00,261.04,261.14,260.96,261.08,5110.0,251.8755,251.972,251.7983,251.9141,5110.0
2019-11-13 12:40:00,261.08,261.15,260.94,260.94,7200.0,251.9141,251.9816,251.779,251.779,7200.0
2019-11-13 12:45:00,260.93,261.14,260.93,261.02,4046.0,251.7694,251.972,251.7694,251.8562,4046.0
2019-11-13 12:50:00,261.01,261.1,260.95,260.96,2130.0,251.8466,251.9334,251.7887,251.7983,2130.0
2019-11-13 12:55:00,261.02,261.16,261.02,261.1,1400.0,251.8562,251.9913,251.8562,251.9334,1400.0
2019-11-13 13:00:00,261.04,261.05,260.91,260.96,3882.0,251.8755,251.8852,251.7501,251.7983,3882.0
2019-11-13 13:05:00,260.99,261.08,260.93,261.02,1428.0,251.8273,251.9141,251.7694,251.8562,1428.0
2019-11-13 13:10:00,261.05,261.06,260.91,260.94,2343.0,251.8852,251.8948,251.7501,251.779,2343.0
2019-11-13 13:15:00,260.94,260.94,260.74,260.78,2500.0,251.779,251.779,251.586,251.6246,2500.0
2019-11-13 13:20:00,260.79,261.07,260.79,261.01,3101.0,251.6343,251.9044,251.6343,251.8466,3101.0
2019-11-13 13:25:00,261.01,261.09,260.97,261.02,4306.0,251.8466,251.9237,251.808,251.8562,4306.0
2019-11-13 13:30:00,261.02,261.2,260.97,261.2,4903.0,251.8562,252.0299,251.808,252.0299,4903.0
2019-11-13 13:35:00,261.2,261.42,261.2,261.33,2111.0,252.0299,252.2422,252.0299,252.1553,2111.0
2019-11-13 13:40:00,261.34,261.38,261.2,261.2,1300.0,252.165,252.2036,252.0299,252.0299,1300.0
2019-11-13 13:45:00,261.16,261.32,261.12,261.25,2600.0,251.9913,252.1457,251.9527,252.0781,2600.0
2019-11-13 13:50:00,261.22,261.41,261.21,261.36,1400.0,252.0492,252.2325,252.0395,252.1843,1400.0
2019-11-13 13:55:00,261.43,261.46,260.49,260.93,7390.0,252.2518,252.2808,251.3448,251.7694,7390.0
2019-11-13 14:00:00,260.97,261.01,260.7,260.86,2711.0,251.808,251.8466,251.5474,251.7018,2711.0
2019-11-13 14:05:00,260.91,261.01,260.65,260.77,2728.0,251.7501,251.8466,251.4992,251.615,2728.0
2019-11-13 14:10:00,260.75,260.75,260.52,260.65,2760.0,251.5957,251.5957,251.3738,251.4992,2760.0
2019-11-13 14:15:00,260.71,260.77,260.51,260.61,4121.0,251.5571,251.615,251.3641,251.4606,4121.0
2019-11-13 14:20:00,260.68,260.79,260.58,260.58,2416.0,251.5281,251.6343,251.4317,251.4317,2416.0
2019-11-13 14:25:00,260.63,260.73,260.49,260.73,1900.0,251.4799,251.5764,251.3448,251.5764,1900.0
2019-11-13 14:30:00,260.73,261.01,260.69,260.9,3659.0,251.5764,251.8466,251.5378,251.7404,3659.0
2019-11-13 14:35:00,260.87,260.95,260.83,260.84,2958.0,251.7115,251.7887,251.6729,251.6825,2958.0
2019-11-13 14:40:00,260.79,261.12,260.79,261.12,2131.0,251.6343,251.9527,251.6343,251.9527,2131.0
2019-11-13 14:45:00,261.16,261.16,260.94,260.99,1200.0,251.9913,251.9913,251.779,251.8273,1200.0
2019-11-13 14:50:00,261.09,261.14,261.02,261.05,2476.0,251.9237,251.972,251.8562,251.8852,2476.0
2019-11-13 14:55:00,261.02,261.27,261.01,261.27,5545.0,251.8562,252.0974,251.8466,252.0974,5545.0
2019-11-13 15:00:00,261.24,261.64,261.24,261.63,12674.0,252.0685,252.4544,252.0685,252.4448,12674.0
2019-11-13 15:05:00,261.72,261.8,261.45,261.45,5613.0,252.5316,252.6088,252.2711,252.2711,5613.0
2019-11-13 15:10:00,261.51,261.62,261.47,261.62,4409.0,252.329,252.4351,252.2904,252.4351,4409.0
2019-11-13 15:15:00,261.63,261.83,261.59,261.83,3925.0,252.4448,252.6378,252.4062,252.6378,3925.0
2019-11-13 15:20:00,261.83,261.88,261.79,261.84,4022.0,252.6378,252.686,252.5992,252.6474,4022.0
2019-11-13 15:25:00,261.82,262.37,261.65,262.06,14708.0,252.6281,253.1588,252.4641,252.8597,14708.0
2019-11-13 15:30:00,262.02,262.21,261.88,262.1,33114.0,252.8211,253.0044,252.686,252.8983,33114.0
2019-11-13 15:35:00,262.06,262.18,261.79,261.79,3596.0,252.8597,252.9755,252.5992,252.5992,3596.0
2019-11-13 15:40:00,261.81,262.1,261.79,262.04,10578.0,252.6185,252.8983,252.5992,252.8404,10578.0
2019-11-13 15:45:00,262.04,262.06,261.89,262.02,19171.0,252.8404,252.8597,252.6957,252.8211,19171.0
2019-11-13 15:50:00,262.09,262.09,261.3,261.49,38754.0,252.8886,252.8886,252.1264,252.3097,38754.0
2019-11-13 15:55:00,261.55,261.79,261.48,261.67,45750.0,252.3676,252.5992,252.3001,252.4834,45750.0
2019-11-14 09:30:00,261.44,261.65,260.55,260.55,15365.0,252.2615,252.4641,251.4027,251.4027,15365.0
2019-11-14 09:35:00,261.23,262.42,261.07,262.09,6130.0,252.0588,253.2071,251.9044,252.8886,6130.0
2019-11-14 09:40:00,262.14,262.52,261.48,262.07,7987.0,252.9369,253.3035,252.3001,252.8693,7987.0
2019-11-14 09:45:00,262.05,262.81,261.9,262.81,35812.0,252.85,253.5834,252.7053,253.5834,35812.0
2019-11-14 09:50:00,262.89,263.02,262.65,262.87,4979.0,253.6606,253.786,253.429,253.6413,4979.0
2019-11-14 09:55:00,262.74,263.08,262.18,262.2,7291.0,253.5158,253.8439,252.9755,252.9948,7291.0
2019-11-14 10:00:00,262.34,263.15,262.34,263.13,5100.0,253.1299,253.9114,253.1299,253.8921,5100.0
2019-11-14 10:05:00,263.16,263.52,262.99,263.51,3500.0,253.9211,254.2684,253.757,254.2588,3500.0
2019-11-14 10:10:00,263.54,263.54,262.87,262.96,4164.0,254.2877,254.2877,253.6413,253.7281,4164.0
2019-11-14 10:15:00,263.01,263.09,262.51,262.6,2400.0,253.7763,253.8535,253.2939,253.3807,2400.0
2019-11-14 10:20:00,262.64,262.73,262.52,262.71,2000.0,253.4193,253.5062,253.3035,253.4869,2000.0
2019-11-14 10:25:00,262.63,262.74,262.31,262.37,3153.0,253.4097,253.5158,253.1009,253.1588,3153.0
2019-11-14 10:30:00,262.32,262.46,262.23,262.3,5236.0,253.1106,253.2456,253.0237,253.0913,5236.0
2019-11-14 10:35:00,262.4,262.85,262.4,262.8,3455.0,253.1878,253.622,253.1878,253.5737,3455.0
2019-11-14 10:40:00,262.76,263.01,262.68,262.71,3783.0,253.5351,253.7763,253.4579,253.4869,3783.0
2019-11-14 10:45:00,262.68,262.68,262.37,262.4,1912.0,253.4579,253.4579,253.1588,253.1878,1912.0
2019-11-14 10:50:00,262.3,262.6,262.29,262.48,2053.0,253.0913,253.3807,253.0816,253.2649,2053.0
2019-11-14 10:55:00,262.58,262.82,262.41,262.65,4908.0,253.3614,253.593,253.1974,253.429,4908.0
2019-11-14 11:00:00,262.66,263.13,262.65,263.13,3869.0,253.4386,253.8921,253.429,253.8921,3869.0
2019-11-14 11:05:00,263.25,263.42,263.24,263.4,1468.0,254.0079,254.1719,253.9983,254.1526,1468.0
2019-11-14 11:10:00,263.33,263.44,263.01,263.14,4251.0,254.0851,254.1912,253.7763,253.9018,4251.0
2019-11-14 11:15:00,263.07,263.17,262.8,262.95,5171.0,253.8342,253.9307,253.5737,253.7184,5171.0
2019-11-14 11:20:00,263.03,263.16,262.91,262.98,3024.0,253.7956,253.9211,253.6799,253.7474,3024.0
2019-11-14 11:25:00,263.12,263.31,263.11,263.28,1800.0,253.8825,254.0658,253.8728,254.0369,1800.0
2019-11-14 11:30:00,263.26,263.26,262.85,262.88,2400.0,254.0176,254.0176,253.622,253.6509,2400.0
2019-11-14 11:35:00,262.81,262.81,262.63,262.65,2004.0,253.5834,253.5834,253.4097,253.429,2004.0
2019-11-14 11:40:00,262.61,262.61,262.34,262.42,14340.0,253.3904,253.3904,253.1299,253.2071,14340.0
2019-11-14 11:45:00,262.41,262.62,262.27,262.3,3405.0,253.1974,253.4,253.0623,253.0913,3405.0
2019-11-14 11:50:00,262.39,262.39,262.11,262.32,1770.0,253.1781,253.1781,252.9079,253.1106,1770.0
2019-11-14 11:55:00,262.32,262.56,262.27,262.47,8155.0,253.1106,253.3421,253.0623,253.2553,8155.0
2019-11-14 12:00:00,262.5,262.6,262.27,262.43,6000.0,253.2842,253.3807,253.0623,253.2167,6000.0
2019-11-14 12:05:00,262.43,262.66,262.38,262.66,3372.0,253.2167,253.4386,253.1685,253.4386,3372.0
2019-11-14 12:10:00,262.83,263.14,262.78,263.14,2800.0,253.6027,253.9018,253.5544,253.9018,2800.0
2019-11-14 12:15:00,263.11,263.11,262.86,262.99,4638.0,253.8728,253.8728,253.6316,253.757,4638.0
2019-11-14 12:20:00,263.09,263.21,263.03,263.07,2409.0,253.8535,253.9693,253.7956,253.8342,2409.0
2019-11-14 12:25:00,263.2,263.35,263.09,263.35,2348.0,253.9597,254.1044,253.8535,254.1044,2348.0
2019-11-14 12:30:00,263.5,263.52,263.18,263.18,4316.0,254.2491,254.2684,253.9404,253.9404,4316.0
2019-11-14 12:35:00,263.09,263.39,263.0,263.35,1900.0,253.8535,254.143,253.7667,254.1044,1900.0
2019-11-14 12:40:00,263.42,263.44,263.19,263.42,4187.0,254.1719,254.1912,253.95,254.1719,4187.0
2019-11-14 12:45:00,263.34,263.64,263.34,263.6,3268.0,254.0948,254.3842,254.0948,254.3456,3268.0
2019-11-14 12:50:00,263.65,263.9,263.55,263.8,6731.0,254.3939,254.6351,254.2974,254.5386,6731.0
2019-11-14 12:55:00,263.83,263.99,263.62,263.97,2900.0,254.5676,254.7219,254.3649,254.7026,2900.0
2019-11-14 13:00:00,263.91,264.0,263.51,263.61,6739.0,254.6447,254.7316,254.2588,254.3553,6739.0
2019-11-14 13:05:00,263.72,263.91,263.56,263.85,4825.0,254.4614,254.6447,254.307,254.5868,4825.0
2019-11-14 13:10:00,263.89,263.94,263.7,263.84,7243.0,254.6254,254.6737,254.4421,254.5772,7243.0
2019-11-14 13:15:00,263.84,263.9,263.47,263.77,8358.0,254.5772,254.6351,254.2202,254.5097,8358.0
2019-11-14 13:20:00,263.83,263.83,263.56,263.66,5382.0,254.5676,254.5676,254.307,254.4035,5382.0
2019-11-14 13:25:00,263.61,263.64,263.52,263.6,2460.0,254.3553,254.3842,254.2684,254.3456,2460.0
2019-11-14 13:30:00,263.54,263.59,263.4,263.59,3462.0,254.2877,254.336,254.1526,254.336,3462.0
2019-11-14 13:35:00,263.54,263.57,263.4,263.47,5400.0,254.2877,254.3167,254.1526,254.2202,5400.0
2019-11-14 13:40:00,263.48,263.56,263.28,263.56,3900.0,254.2298,254.307,254.0369,254.307,3900.0
2019-11-14 13:45:00,263.63,263.8,263.61,263.65,2700.0,254.3746,254.5386,254.3553,254.3939,2700.0
2019-11-14 13:50:00,263.64,263.68,263.42,263.51,4100.0,254.3842,254.4228,254.1719,254.2588,4100.0
2019-11-14 13:55:00,263.49,263.49,262.81,263.13,10686.0,254.2395,254.2395,253.5834,253.8921,10686.0
2019-11-14 14:00:00,263.13,263.45,263.05,263.41,3744.0,253.8921,254.2009,253.8149,254.1623,3744.0
2019-11-14 14:05:00,263.36,263.7,263.36,263.64,5687.0,254.1141,254.4421,254.1141,254.3842,5687.0
2019-11-14 14:10:00,263.71,263.73,263.61,263.67,2395.0,254.4518,254.4711,254.3553,254.4132,2395.0
2019-11-14 14:15:00,263.69,263.94,263.65,263.91,3547.0,254.4325,254.6737,254.3939,254.6447,3547.0
2019-11-14 14:20:00,263.9,263.99,263.72,263.77,5430.0,254.6351,254.7219,254.4614,254.5097,5430.0
2019-11-14 14:25:00,263.66,263.9,263.66,263.9,2537.0,254.4035,254.6351,254.4035,254.6351,2537.0
2019-11-14 14:30:00,263.91,264.17,263.91,264.16,3729.0,254.6447,254.8956,254.6447,254.886,3729.0
2019-11-14 14:35:00,264.15,264.16,263.85,263.96,4150.0,254.8763,254.886,254.5868,254.693,4150.0
2019-11-14 14:40:00,263.95,264.11,263.86,264.06,4101.0,254.6833,254.8377,254.5965,254.7895,4101.0
2019-11-14 14:45:00,263.97,264.19,263.97,264.13,3407.0,254.7026,254.9149,254.7026,254.857,3407.0
2019-11-14 14:50:00,264.11,264.33,264.11,264.2,6109.0,254.8377,255.05,254.8377,254.9246,6109.0
2019-11-14 14:55:00,264.21,264.25,264.05,264.17,4500.0,254.9342,254.9728,254.7798,254.8956,4500.0
2019-11-14 15:00:00,264.08,264.21,263.98,264.06,5308.0,254.8088,254.9342,254.7123,254.7895,5308.0
2019-11-14 15:05:00,264.05,264.2,263.98,263.99,4684.0,254.7798,254.9246,254.7123,254.7219,4684.0
2019-11-14 15:10:00,264.03,264.2,263.92,264.14,9921.0,254.7605,254.9246,254.6544,254.8667,9921.0
2019-11-14 15:15:00,264.13,264.3,264.12,264.3,5970.0,254.857,255.0211,254.8474,255.0211,5970.0
2019-11-14 15:20:00,264.29,264.64,264.28,264.52,9760.0,255.0114,255.3491,255.0018,255.2333,9760.0
2019-11-14 15:25:00,264.5,264.7,264.29,264.31,5942.0,255.214,255.407,255.0114,255.0307,5942.0
2019-11-14 15:30:00,264.29,264.42,264.28,264.35,7333.0,255.0114,255.1368,255.0018,255.0693,7333.0
2019-11-14 15:35:00,264.31,264.5,264.16,264.47,6100.0,255.0307,255.214,254.886,255.1851,6100.0
2019-11-14 15:40:00,264.46,264.73,264.42,264.64,19170.0,255.1754,255.436,255.1368,255.3491,19170.0
2019-11-14 15:45:00,264.68,264.86,264.59,264.86,15307.0,255.3877,255.5614,255.3009,255.5614,15307.0
2019-11-14 15:50:00,264.87,264.97,264.63,264.73,32675.0,255.571,255.6675,255.3395,255.436,32675.0
2019-11-14 15:55:00,264.67,264.83,264.53,264.83,66934.0,255.3781,255.5324,255.243,255.5324,66934.0
2019-11-15 09:30:00,265.9,266.9,264.45,264.58,77140.0,256.5649,257.5298,255.1658,255.2912,77140.0
2019-11-15 09:35:00,264.74,265.77,264.59,265.1,26941.0,255.4456,256.4394,255.3009,255.793,26941.0
2019-11-15 09:40:00,265.25,265.5,264.21,264.54,11567.0,255.9377,256.1789,254.9342,255.2526,11567.0
2019-11-15 09:45:00,264.59,264.84,264.13,264.81,9136.0,255.3009,255.5421,254.857,255.5131,9136.0
2019-11-15 09:50:00,264.8,265.5,264.78,265.38,13110.0,255.5035,256.1789,255.4842,256.0631,13110.0
2019-11-15 09:55:00,265.38,265.38,264.5,264.6,27821.0,256.0631,256.0631,255.214,255.3105,27821.0
2019-11-15 10:00:00,264.66,265.18,264.55,264.88,52463.0,255.3684,255.8702,255.2623,255.5807,52463.0
2019-11-15 10:05:00,264.88,264.98,264.39,264.64,18920.0,255.5807,255.6772,255.1079,255.3491,18920.0
2019-11-15 10:10:00,264.64,264.71,263.99,264.02,10941.0,255.3491,255.4167,254.7219,254.7509,10941.0
2019-11-15 10:15:00,264.03,264.63,263.86,264.55,31461.0,254.7605,255.3395,254.5965,255.2623,31461.0
2019-11-15 10:20:00,264.54,264.58,264.22,264.23,10265.0,255.2526,255.2912,254.9439,254.9535,10265.0
2019-11-15 10:25:00,264.24,264.8,264.1,264.77,11317.0,254.9632,255.5035,254.8281,255.4746,11317.0
2019-11-15 10:30:00,264.84,265.08,264.68,264.85,7713.0,255.5421,255.7737,255.3877,255.5517,7713.0
2019-11-15 10:35:00,264.82,265.09,264.66,265.01,6961.0,255.5228,255.7833,255.3684,255.7061,6961.0
2019-11-15 10:40:00,264.92,265.27,264.9,264.9,5797.0,255.6193,255.957,255.6,255.6,5797.0
2019-11-15 10:45:00,264.98,265.09,264.89,265.05,7585.0,255.6772,255.7833,255.5903,255.7447,7585.0
2019-11-15 10:50:00,265.04,265.58,264.94,265.55,16786.0,255.7351,256.2561,255.6386,256.2272,16786.0
2019-11-15 10:55:00,265.53,265.61,264.88,265.0,14075.0,256.2079,256.2851,255.5807,255.6965,14075.0
2019-11-15 11:00:00,265.04,265.31,264.9,265.13,14824.0,255.7351,255.9956,255.6,255.8219,14824.0
2019-11-15 11:05:00,265.15,265.4,265.01,265.35,8184.0,255.8412,256.0824,255.7061,256.0342,8184.0
2019-11-15 11:10:00,265.37,265.37,264.96,265.0,12834.0,256.0535,256.0535,255.6579,255.6965,12834.0
2019-11-15 11:15:00,265.11,265.4,265.1,265.39,6999.0,255.8026,256.0824,255.793,256.0728,6999.0
2019-11-15 11:20:00,265.4,265.61,264.96,265.25,29785.0,256.0824,256.2851,255.6579,255.9377,29785.0
2019-11-15 11:25:00,265.1,265.33,265.05,265.13,26074.0,255.793,256.0149,255.7447,255.8219,26074.0
2019-11-15 11:30:00,265.07,265.19,264.93,265.11,18048.0,255.764,255.8798,255.6289,255.8026,18048.0
2019-11-15 11:35:00,265.09,265.33,265.07,265.22,2273.0,255.7833,256.0149,255.764,255.9088,2273.0
2019-11-15 11:40:00,265.2,265.35,265.11,265.25,3049.0,255.8895,256.0342,255.8026,255.9377,3049.0
2019-11-15 11:45:00,265.15,265.23,265.07,265.15,1321.0,255.8412,255.9184,255.764,255.8412,1321.0
2019-11-15 11:50:00,265.01,265.02,264.57,264.65,12915.0,255.7061,255.7158,255.2816,255.3588,12915.0
2019-11-15 11:55:00,264.65,264.86,264.64,264.86,3125.0,255.3588,255.5614,255.3491,255.5614,3125.0
2019-11-15 12:00:00,264.87,265.39,264.83,265.31,15835.0,255.571,256.0728,255.5324,255.9956,15835.0
2019-11-15 12:05:00,265.35,265.36,264.77,264.77,11519.0,256.0342,256.0438,255.4746,255.4746,11519.0
2019-11-15 12:10:00,264.8,264.97,264.74,264.87,2229.0,255.5035,255.6675,255.4456,255.571,2229.0
2019-11-15 12:15:00,264.86,264.97,264.86,264.94,2000.0,255.5614,255.6675,255.5614,255.6386,2000.0
2019-11-15 12:20:00,264.95,264.95,264.8,264.83,4557.0,255.6482,255.6482,255.5035,255.5324,4557.0
2019-11-15 12:25:00,264.84,264.88,264.65,264.88,4024.0,255.5421,255.5807,255.3588,255.5807,4024.0
2019-11-15 12:30:00,264.96,265.24,264.93,265.24,3524.0,255.6579,255.9281,255.6289,255.9281,3524.0
2019-11-15 12:35:00,265.25,265.5,265.05,265.19,18256.0,255.9377,256.1789,255.7447,255.8798,18256.0
2019-11-15 12:40:00,265.16,265.38,265.14,265.29,6128.0,255.8509,256.0631,255.8316,255.9763,6128.0
2019-11-15 12:45:00,265.28,265.28,265.1,265.13,3458.0,255.9666,255.9666,255.793,255.8219,3458.0
2019-11-15 12:50:00,265.07,265.07,264.85,264.94,2000.0,255.764,255.764,255.5517,255.6386,2000.0
2019-11-15 12:55:00,264.9,265.07,264.89,265.05,4000.0,255.6,255.764,255.5903,255.7447,4000.0
2019-11-15 13:00:00,265.04,265.19,264.98,265.16,62926.0,255.7351,255.8798,255.6772,255.8509,62926.0
2019-11-15 13:05:00,265.13,265.19,265.05,265.19,2300.0,255.8219,255.8798,255.7447,255.8798,2300.0
2019-11-15 13:10:00,265.22,265.23,265.09,265.13,1576.0,255.9088,255.9184,255.7833,255.8219,1576.0
2019-11-15 13:15:00,265.12,265.31,265.08,265.31,6102.0,255.8123,255.9956,255.7737,255.9956,6102.0
2019-11-15 13:20:00,265.26,265.26,264.7,264.7,10395.0,255.9473,255.9473,255.407,255.407,10395.0
2019-11-15 13:25:00,264.65,264.83,264.65,264.74,1900.0,255.3588,255.5324,255.3588,255.4456,1900.0
2019-11-15 13:30:00,264.75,264.96,264.71,264.94,3400.0,255.4553,255.6579,255.4167,255.6386,3400.0
2019-11-15 13:35:00,264.93,265.15,264.93,265.03,3201.0,255.6289,255.8412,255.6289,255.7254,3201.0
2019-11-15 13:40:00,265.05,265.05,264.75,264.91,3390.0,255.7447,255.7447,255.4553,255.6096,3390.0
2019-11-15 13:45:00,264.93,265.14,264.89,265.0,4901.0,255.6289,255.8316,255.5903,255.6965,4901.0
2019-11-15 13:50:00,265.02,265.06,264.97,265.03,1063.0,255.7158,255.7544,255.6675,255.7254,1063.0
2019-11-15 13:55:00,265.0,265.01,264.93,264.94,2448.0,255.6965,255.7061,255.6289,255.6386,2448.0
2019-11-15 14:00:00,264.94,264.95,264.84,264.88,2480.0,255.6386,255.6482,255.5421,255.5807,2480.0
2019-11-15 14:05:00,264.9,264.9,264.67,264.72,6143.0,255.6,255.6,255.3781,255.4263,6143.0
2019-11-15 14:10:00,264.73,264.82,264.67,264.7,2953.0,255.436,255.5228,255.3781,255.407,2953.0
2019-11-15 14:15:00,264.74,264.78,264.6,264.7,4229.0,255.4456,255.4842,255.3105,255.407,4229.0
2019-11-15 14:20:00,264.61,264.83,264.5,264.73,2299.0,255.3202,255.5324,255.214,255.436,2299.0
2019-11-15 14:25:00,264.71,264.75,264.59,264.62,3847.0,255.4167,255.4553,255.3009,255.3298,3847.0
2019-11-15 14:30:00,264.56,264.67,264.51,264.59,3003.0,255.2719,255.3781,255.2237,255.3009,3003.0
2019-11-15 14:35:00,264.58,264.74,264.5,264.74,4730.0,255.2912,255.4456,255.214,255.4456,4730.0
2019-11-15 14:40:00,264.73,265.0,264.73,265.0,2691.0,255.436,255.6965,255.436,255.6965,2691.0
2019-11-15 14:45:00,264.93,264.93,264.77,264.79,2900.0,255.6289,255.6289,255.4746,255.4938,2900.0
2019-11-15 14:50:00,264.77,265.16,264.77,265.14,4150.0,255.4746,255.8509,255.4746,255.8316,4150.0
2019-11-15 14:55:00,265.14,265.21,264.94,265.06,2741.0,255.8316,255.8991,255.6386,255.7544,2741.0
2019-11-15 15:00:00,265.09,265.26,264.96,265.21,10220.0,255.7833,255.9473,255.6579,255.8991,10220.0
2019-11-15 15:05:00,265.19,265.41,264.98,265.18,24450.0,255.8798,256.0921,255.6772,255.8702,24450.0
2019-11-15 15:10:00,265.19,265.58,264.95,265.51,40883.0,255.8798,256.2561,255.6482,256.1886,40883.0
2019-11-15 15:15:00,265.5,265.55,265.19,265.37,11114.0,256.1789,256.2272,255.8798,256.0535,11114.0
2019-11-15 15:20:00,265.36,265.4,264.99,265.07,4817.0,256.0438,256.0824,255.6868,255.764,4817.0
2019-11-15 15:25:00,265.07,265.34,265.05,265.28,9136.0,255.764,256.0245,255.7447,255.9666,9136.0
2019-11-15 15:30:00,265.3,265.39,264.99,265.17,10223.0,255.9859,256.0728,255.6868,255.8605,10223.0
2019-11-15 15:35:00,265.2,265.41,265.2,265.37,7051.0,255.8895,256.0921,255.8895,256.0535,7051.0
2019-11-15 15:40:00,265.37,265.51,265.11,265.48,7338.0,256.0535,256.1886,255.8026,256.1596,7338.0
2019-11-15 15:45:00,265.48,265.71,265.44,265.55,8967.0,256.1596,256.3815,256.121,256.2272,8967.0
2019-11-15 15:50:00,265.58,265.91,265.57,265.89,18678.0,256.2561,256.5745,256.2465,256.5552,18678.0
2019-11-15 15:55:00,265.88,266.17,265.67,266.17,57469.0,256.5456,256.8254,256.343,256.8254,57469.0
2019-11-18 09:30:00,266.96,266.96,265.17,266.21,90572.0,257.5877,257.5877,255.8605,256.864,90572.0
2019-11-18 09:35:00,266.22,266.69,264.95,264.95,74617.0,256.8736,257.3271,255.6482,255.6482,74617.0
2019-11-18 09:40:00,264.76,265.03,264.03,264.77,8114.0,255.4649,255.7254,254.7605,255.4746,8114.0
2019-11-18 09:45:00,265.33,266.55,265.33,265.54,15584.0,256.0149,257.1921,256.0149,256.2175,15584.0
2019-11-18 09:50:00,265.53,266.4,265.43,266.28,11377.0,256.2079,257.0473,256.1114,256.9315,11377.0
2019-11-18 09:55:00,266.28,266.48,265.92,266.3,11791.0,256.9315,257.1245,256.5842,256.9508,11791.0
2019-11-18 10:00:00,266.23,266.43,265.63,265.63,18984.0,256.8833,257.0763,256.3044,256.3044,18984.0
2019-11-18 10:05:00,265.67,266.2,265.55,265.61,15375.0,256.343,256.8543,256.2272,256.2851,15375.0
2019-11-18 10:10:00,265.72,266.49,265.7,265.78,8025.0,256.3912,257.1342,256.3719,256.4491,8025.0
2019-11-18 10:15:00,265.81,266.6,265.81,266.26,7092.0,256.478,257.2403,256.478,256.9122,7092.0
2019-11-18 10:20:00,266.31,266.74,266.31,266.47,8060.0,256.9605,257.3754,256.9605,257.1149,8060.0
2019-11-18 10:25:00,266.46,266.53,265.95,266.46,55648.0,257.1052,257.1728,256.6131,257.1052,55648.0
2019-11-18 10:30:00,266.43,266.52,266.11,266.41,45090.0,257.0763,257.1631,256.7675,257.057,45090.0
2019-11-18 10:35:00,266.43,267.59,266.41,267.43,20999.0,257.0763,258.1955,257.057,258.0412,20999.0
2019-11-18 10:40:00,267.49,267.78,267.22,267.78,16676.0,258.0991,258.3789,257.8385,258.3789,16676.0
2019-11-18 10:45:00,267.75,267.96,267.32,267.37,19000.0,258.3499,258.5526,257.935,257.9833,19000.0
2019-11-18 10:50:00,267.43,267.87,267.34,267.7,31408.0,258.0412,258.4657,257.9543,258.3017,31408.0
2019-11-18 10:55:00,267.72,267.77,266.87,266.87,17977.0,258.321,258.3692,257.5008,257.5008,17977.0
2019-11-18 11:00:00,266.88,266.88,266.45,266.71,6760.0,257.5105,257.5105,257.0956,257.3464,6760.0
2019-11-18 11:05:00,266.71,266.71,266.26,266.44,20896.0,257.3464,257.3464,256.9122,257.0859,20896.0
2019-11-18 11:10:00,266.53,267.26,266.53,266.93,7115.0,257.1728,257.8771,257.1728,257.5587,7115.0
2019-11-18 11:15:00,266.81,267.3,266.81,267.14,4718.0,257.4429,257.9157,257.4429,257.7613,4718.0
2019-11-18 11:20:00,267.03,267.17,266.9,266.95,10248.0,257.6552,257.7903,257.5298,257.578,10248.0
2019-11-18 11:25:00,267.03,267.23,266.28,266.43,38465.0,257.6552,257.8482,256.9315,257.0763,38465.0
2019-11-18 11:30:00,266.57,267.28,266.57,267.27,6108.0,257.2114,257.8964,257.2114,257.8868,6108.0
2019-11-18 11:35:00,267.19,267.84,267.19,267.68,7254.0,257.8096,258.4368,257.8096,258.2824,7254.0
2019-11-18 11:40:00,267.6,267.9,267.55,267.61,3808.0,258.2052,258.4947,258.157,258.2148,3808.0
2019-11-18 11:45:00,267.6,267.6,266.99,267.09,15077.0,258.2052,258.2052,257.6166,257.7131,15077.0
2019-11-18 11:50:00,267.13,267.35,266.95,267.13,28921.0,257.7517,257.964,257.578,257.7517,28921.0
2019-11-18 11:55:00,267.13,267.17,266.83,267.04,19330.0,257.7517,257.7903,257.4622,257.6649,19330.0
2019-11-18 12:00:00,266.98,267.46,266.88,266.96,15132.0,257.607,258.0701,257.5105,257.5877,15132.0
2019-11-18 12:05:00,266.96,267.23,266.95,267.04,8993.0,257.5877,257.8482,257.578,257.6649,8993.0
2019-11-18 12:10:00,267.06,267.11,266.9,266.97,11380.0,257.6842,257.7324,257.5298,257.5973,11380.0
2019-11-18 12:15:00,266.97,267.05,266.7,267.01,6757.0,257.5973,257.6745,257.3368,257.6359,6757.0
2019-11-18 12:20:00,267.0,267.12,266.85,266.87,25968.0,257.6263,257.742,257.4815,257.5008,25968.0
2019-11-18 12:25:00,266.87,266.94,266.63,266.8,9487.0,257.5008,257.5684,257.2693,257.4333,9487.0
2019-11-18 12:30:00,266.87,266.87,266.4,266.63,17117.0,257.5008,257.5008,257.0473,257.2693,17117.0
2019-11-18 12:35:00,266.65,266.76,266.54,266.6,6166.0,257.2885,257.3947,257.1824,257.2403,6166.0
2019-11-18 12:40:00,266.67,266.86,266.47,266.66,8264.0,257.3078,257.4912,257.1149,257.2982,8264.0
2019-11-18 12:45:00,266.58,266.75,266.54,266.75,23452.0,257.221,257.385,257.1824,257.385,23452.0
2019-11-18 12:50:00,266.75,266.86,266.67,266.77,6101.0,257.385,257.4912,257.3078,257.4043,6101.0
2019-11-18 12:55:00,266.81,266.81,266.54,266.62,31415.0,257.4429,257.4429,257.1824,257.2596,31415.0
2019-11-18 13:00:00,266.63,266.65,266.48,266.59,3700.0,257.2693,257.2885,257.1245,257.2307,3700.0
2019-11-18 13:05:00,266.56,266.87,266.56,266.72,3589.0,257.2017,257.5008,257.2017,257.3561,3589.0
2019-11-18 13:10:00,266.78,266.86,266.75,266.76,7013.0,257.414,257.4912,257.385,257.3947,7013.0
2019-11-18 13:15:00,266.79,266.79,266.64,266.75,4839.0,257.4236,257.4236,257.2789,257.385,4839.0
2019-11-18 13:20:00,266.76,266.86,266.7,266.73,6946.0,257.3947,257.4912,257.3368,257.3657,6946.0
2019-11-18 13:25:00,266.69,266.82,266.68,266.7,10198.0,257.3271,257.4526,257.3175,257.3368,10198.0
2019-11-18 13:30:00,266.69,267.04,266.69,266.86,6931.0,257.3271,257.6649,257.3271,257.4912,6931.0
2019-11-18 13:35:00,266.89,267.48,266.82,267.41,17966.0,257.5201,258.0894,257.4526,258.0219,17966.0
2019-11-18 13:40:00,267.39,267.65,267.31,267.54,4300.0,258.0026,258.2534,257.9254,258.1473,4300.0
2019-11-18 13:45:00,267.77,267.79,267.56,267.79,1600.0,258.3692,258.3885,258.1666,258.3885,1600.0
2019-11-18 13:50:00,267.73,267.77,267.64,267.67,5238.0,258.3306,258.3692,258.2438,258.2727,5238.0
2019-11-18 13:55:00,267.73,267.79,267.68,267.79,1300.0,258.3306,258.3885,258.2824,258.3885,1300.0
2019-11-18 14:00:00,267.79,267.85,267.61,267.67,3947.0,258.3885,258.4464,258.2148,258.2727,3947.0
2019-11-18 14:05:00,267.77,268.1,267.76,268.1,4671.0,258.3692,258.6876,258.3596,258.6876,4671.0
2019-11-18 14:10:00,268.1,268.26,268.1,268.26,6564.0,258.6876,258.842,258.6876,258.842,6564.0
2019-11-18 14:15:00,268.31,268.41,268.21,268.41,3660.0,258.8903,258.9868,258.7938,258.9868,3660.0
2019-11-18 14:20:00,268.38,268.73,268.34,268.5,5993.0,258.9578,259.2955,258.9192,259.0736,5993.0
2019-11-18 14:25:00,268.47,268.51,268.2,268.39,4047.0,259.0447,259.0832,258.7841,258.9675,4047.0
2019-11-18 14:30:00,268.33,268.42,267.98,268.15,5618.0,258.9096,258.9964,258.5719,258.7359,5618.0
2019-11-18 14:35:00,268.1,268.42,268.04,268.29,5428.0,258.6876,258.9964,258.6297,258.871,5428.0
2019-11-18 14:40:00,268.35,268.49,268.27,268.28,5869.0,258.9289,259.064,258.8517,258.8613,5869.0
2019-11-18 14:45:00,268.28,268.47,268.28,268.37,4616.0,258.8613,259.0447,258.8613,258.9482,4616.0
2019-11-18 14:50:00,268.38,268.57,268.38,268.49,5267.0,258.9578,259.1411,258.9578,259.064,5267.0
2019-11-18 14:55:00,268.5,268.71,268.41,268.45,22847.0,259.0736,259.2762,258.9868,259.0254,22847.0
2019-11-18 15:00:00,268.41,268.44,268.02,268.33,9027.0,258.9868,259.0157,258.6105,258.9096,9027.0
2019-11-18 15:05:00,268.31,268.32,268.07,268.1,7456.0,258.8903,258.8999,258.6587,258.6876,7456.0
2019-11-18 15:10:00,268.13,268.34,268.06,268.31,9155.0,258.7166,258.9192,258.649,258.8903,9155.0
2019-11-18 15:15:00,268.25,268.25,267.76,267.92,7789.0,258.8324,258.8324,258.3596,258.514,7789.0
2019-11-18 15:20:00,267.88,268.14,267.88,268.14,8738.0,258.4754,258.7262,258.4754,258.7262,8738.0
2019-11-18 15:25:00,268.17,268.29,268.02,268.11,6217.0,258.7552,258.871,258.6105,258.6973,6217.0
2019-11-18 15:30:00,268.16,268.31,268.05,268.3,10575.0,258.7455,258.8903,258.6394,258.8806,10575.0
2019-11-18 15:35:00,268.3,268.3,267.94,268.03,11967.0,258.8806,258.8806,258.5333,258.6201,11967.0
2019-11-18 15:40:00,268.03,268.2,267.95,268.17,16856.0,258.6201,258.7841,258.5429,258.7552,16856.0
2019-11-18 15:45:00,268.18,268.21,267.98,267.99,16991.0,258.7648,258.7938,258.5719,258.5815,16991.0
2019-11-18 15:50:00,267.94,268.44,267.93,268.44,36036.0,258.5333,259.0157,258.5236,259.0157,36036.0
2019-11-18 15:55:00,268.4,268.49,268.07,268.45,62571.0,258.9771,259.064,258.6587,259.0254,62571.0
2019-11-19 09:30:00,269.85,269.85,267.96,268.61,17136.0,260.3762,260.3762,258.5526,259.1797,17136.0
2019-11-19 09:35:00,268.56,269.23,268.56,268.92,13069.0,259.1315,259.778,259.1315,259.4789,13069.0
2019-11-19 09:40:00,268.88,269.09,268.65,268.83,8866.0,259.4403,259.6429,259.2183,259.392,8866.0
2019-11-19 09:45:00,268.83,268.98,268.36,268.65,13594.0,259.392,259.5367,258.9385,259.2183,13594.0
2019-11-19 09:50:00,268.67,268.67,267.99,268.11,10406.0,259.2376,259.2376,258.5815,258.6973,10406.0
2019-11-19 09:55:00,268.26,268.57,268.26,268.47,1966.0,258.842,259.1411,258.842,259.0447,1966.0
2019-11-19 10:00:00,268.38,269.22,268.32,269.07,9073.0,258.9578,259.7683,258.8999,259.6236,9073.0
2019-11-19 10:05:00,269.12,269.65,269.08,269.61,10600.0,259.6718,260.1832,259.6332,260.1446,10600.0
2019-11-19 10:10:00,269.67,270.69,269.67,270.21,29687.0,260.2025,261.1867,260.2025,260.7236,29687.0
2019-11-19 10:15:00,270.29,270.86,270.16,270.86,9794.0,260.8008,261.3507,260.6753,261.3507,9794.0
2019-11-19 10:20:00,270.88,270.99,270.4,270.55,5031.0,261.37,261.4762,260.9069,261.0516,5031.0
2019-11-19 10:25:00,270.52,270.75,270.32,270.72,3100.0,261.0227,261.2446,260.8297,261.2157,3100.0
2019-11-19 10:30:00,270.8,270.8,270.21,270.49,10363.0,261.2929,261.2929,260.7236,260.9937,10363.0
2019-11-19 10:35:00,270.51,270.69,270.46,270.52,6009.0,261.013,261.1867,260.9648,261.0227,6009.0
2019-11-19 10:40:00,270.63,270.98,270.63,270.88,4418.0,261.1288,261.4665,261.1288,261.37,4418.0
2019-11-19 10:45:00,270.92,270.96,270.72,270.8,6612.0,261.4086,261.4472,261.2157,261.2929,6612.0
2019-11-19 10:50:00,270.88,270.95,270.67,270.95,8605.0,261.37,261.4376,261.1674,261.4376,8605.0
2019-11-19 10:55:00,270.91,270.91,270.38,270.45,11726.0,261.399,261.399,260.8876,260.9551,11726.0
2019-11-19 11:00:00,270.46,270.75,270.46,270.7,6711.0,260.9648,261.2446,260.9648,261.1964,6711.0
2019-11-19 11:05:00,270.78,270.78,270.51,270.6,2124.0,261.2736,261.2736,261.013,261.0999,2124.0
2019-11-19 11:10:00,270.54,270.65,270.01,270.57,13307.0,261.042,261.1481,260.5306,261.0709,13307.0
2019-11-19 11:15:00,270.53,270.73,270.44,270.5,4014.0,261.0323,261.2253,260.9455,261.0034,4014.0
2019-11-19 11:20:00,270.57,270.74,270.5,270.73,4434.0,261.0709,261.235,261.0034,261.2253,4434.0
2019-11-19 11:25:00,270.75,271.08,270.75,270.9,7115.0,261.2446,261.563,261.2446,261.3893,7115.0
2019-11-19 11:30:00,270.96,271.21,270.95,271.18,4676.0,261.4472,261.6885,261.4376,261.6595,4676.0
2019-11-19 11:35:00,271.26,271.65,271.14,271.5,4402.0,261.7367,262.113,261.6209,261.9683,4402.0
2019-11-19 11:40:00,271.6,271.61,271.31,271.41,7655.0,262.0648,262.0744,261.7849,261.8814,7655.0
2019-11-19 11:45:00,271.39,271.72,271.39,271.62,7770.0,261.8621,262.1806,261.8621,262.0841,7770.0
2019-11-19 11:50:00,271.61,271.75,271.35,271.35,9311.0,262.0744,262.2095,261.8235,261.8235,9311.0
2019-11-19 11:55:00,271.36,271.84,271.35,271.83,28776.0,261.8332,262.2963,261.8235,262.2867,28776.0
2019-11-19 12:00:00,271.79,271.94,271.56,271.94,17380.0,262.2481,262.3928,262.0262,262.3928,17380.0
2019-11-19 12:05:00,271.78,271.85,271.25,271.62,22339.0,262.2384,262.306,261.7271,262.0841,22339.0
2019-11-19 12:10:00,271.65,271.74,271.3,271.55,7373.0,262.113,262.1999,261.7753,262.0165,7373.0
2019-11-19 12:15:00,271.61,271.63,271.2,271.2,6959.0,262.0744,262.0937,261.6788,261.6788,6959.0
2019-11-19 12:20:00,271.2,271.53,271.19,271.53,5025.0,261.6788,261.9972,261.6692,261.9972,5025.0
2019-11-19 12:25:00,271.46,271.49,270.91,270.91,4512.0,261.9297,261.9586,261.399,261.399,4512.0
2019-11-19 12:30:00,270.91,271.02,270.79,270.85,10992.0,261.399,261.5051,261.2832,261.3411,10992.0
2019-11-19 12:35:00,270.84,270.99,270.82,270.91,6514.0,261.3314,261.4762,261.3121,261.399,6514.0
2019-11-19 12:40:00,270.92,270.99,270.81,270.9,8621.0,261.4086,261.4762,261.3025,261.3893,8621.0
2019-11-19 12:45:00,270.86,271.27,270.85,271.23,5254.0,261.3507,261.7464,261.3411,261.7078,5254.0
2019-11-19 12:50:00,271.18,271.57,271.15,271.56,3168.0,261.6595,262.0358,261.6306,262.0262,3168.0
2019-11-19 12:55:00,271.59,271.73,271.25,271.25,4914.0,262.0551,262.1902,261.7271,261.7271,4914.0
2019-11-19 13:00:00,271.32,271.33,270.84,271.1,8884.0,261.7946,261.8042,261.3314,261.5823,8884.0
2019-11-19 13:05:00,271.15,271.15,270.91,270.96,3901.0,261.6306,261.6306,261.399,261.4472,3901.0
2019-11-19 13:10:00,270.92,271.21,270.91,271.14,3200.0,261.4086,261.6885,261.399,261.6209,3200.0
2019-11-19 13:15:00,271.13,271.32,271.07,271.31,6233.0,261.6113,261.7946,261.5534,261.7849,6233.0
2019-11-19 13:20:00,271.34,271.54,271.23,271.28,8472.0,261.8139,262.0069,261.7078,261.756,8472.0
2019-11-19 13:25:00,271.34,271.47,271.32,271.37,2178.0,261.8139,261.9393,261.7946,261.8428,2178.0
2019-11-19 13:30:00,271.37,271.57,271.35,271.57,4451.0,261.8428,262.0358,261.8235,262.0358,4451.0
2019-11-19 13:35:00,271.68,271.75,271.52,271.61,2075.0,262.142,262.2095,261.9876,262.0744,2075.0
2019-11-19 13:40:00,271.61,271.75,271.54,271.75,1920.0,262.0744,262.2095,262.0069,262.2095,1920.0
2019-11-19 13:45:00,271.71,271.85,271.71,271.85,4056.0,262.1709,262.306,262.1709,262.306,4056.0
2019-11-19 13:50:00,271.85,271.88,271.74,271.85,5740.0,262.306,262.3349,262.1999,262.306,5740.0
2019-11-19 13:55:00,271.8,271.91,271.65,271.9,7439.0,262.2577,262.3639,262.113,262.3542,7439.0
2019-11-19 14:00:00,271.88,272.25,271.86,272.19,8291.0,262.3349,262.6919,262.3156,262.6341,8291.0
2019-11-19 14:05:00,272.22,272.4,272.18,272.32,2784.0,262.663,262.8367,262.6244,262.7595,2784.0
2019-11-19 14:10:00,272.26,272.29,272.14,272.27,3844.0,262.7016,262.7305,262.5858,262.7112,3844.0
2019-11-19 14:15:00,272.27,272.3,272.15,272.28,3127.0,262.7112,262.7402,262.5955,262.7209,3127.0
2019-11-19 14:20:00,272.28,272.38,272.06,272.09,4000.0,262.7209,262.8174,262.5086,262.5376,4000.0
2019-11-19 14:25:00,272.04,272.15,271.91,272.07,6570.0,262.4893,262.5955,262.3639,262.5183,6570.0
2019-11-19 14:30:00,272.07,272.1,271.71,271.76,4387.0,262.5183,262.5472,262.1709,262.2191,4387.0
2019-11-19 14:35:00,271.76,271.94,271.74,271.94,5323.0,262.2191,262.3928,262.1999,262.3928,5323.0
2019-11-19 14:40:00,271.98,272.38,271.86,272.36,13880.0,262.4314,262.8174,262.3156,262.7981,13880.0
2019-11-19 14:45:00,272.38,272.52,272.34,272.51,3416.0,262.8174,262.9525,262.7788,262.9428,3416.0
2019-11-19 14:50:00,272.47,272.47,272.05,272.14,3009.0,262.9042,262.9042,262.499,262.5858,3009.0
2019-11-19 14:55:00,272.2,272.22,271.96,272.01,4492.0,262.6437,262.663,262.4121,262.4604,4492.0
2019-11-19 15:00:00,272.02,272.11,271.87,272.08,5834.0,262.47,262.5569,262.3253,262.5279,5834.0
2019-11-19 15:05:00,272.03,272.19,272.0,272.11,5689.0,262.4797,262.6341,262.4507,262.5569,5689.0
2019-11-19 15:10:00,272.09,272.18,271.94,272.11,4400.0,262.5376,262.6244,262.3928,262.5569,4400.0
2019-11-19 15:15:00,272.08,272.18,271.92,272.13,21540.0,262.5279,262.6244,262.3735,262.5762,21540.0
2019-11-19 15:20:00,272.1,272.14,271.86,272.14,7877.0,262.5472,262.5858,262.3156,262.5858,7877.0
2019-11-19 15:25:00,272.12,272.14,272.0,272.04,5910.0,262.5665,262.5858,262.4507,262.4893,5910.0
2019-11-19 15:30:00,272.04,272.22,272.0,272.03,10085.0,262.4893,262.663,262.4507,262.4797,10085.0
2019-11-19 15:35:00,272.03,272.19,271.86,272.12,9824.0,262.4797,262.6341,262.3156,262.5665,9824.0
2019-11-19 15:40:00,272.12,272.23,272.09,272.23,8936.0,262.5665,262.6726,262.5376,262.6726,8936.0
2019-11-19 15:45:00,272.27,272.41,272.1,272.22,16619.0,262.7112,262.8463,262.5472,262.663,16619.0
2019-11-19 15:50:00,272.18,272.19,271.98,272.06,23049.0,262.6244,262.6341,262.4314,262.5086,23049.0
2019-11-19 15:55:00,272.04,272.47,272.04,272.27,64805.0,262.4893,262.9042,262.4893,262.7112,64805.0
2019-11-20 09:30:00,271.41,273.1,271.03,273.01,17295.0,261.8814,263.5121,261.5148,263.4253,17295.0
2019-11-20 09:35:00,273.03,273.14,272.28,272.43,14936.0,263.4446,263.5507,262.7209,262.8656,14936.0
2019-11-20 09:40:00,272.43,272.94,272.0,272.2,59246.0,262.8656,263.3577,262.4507,262.6437,59246.0
2019-11-20 09:45:00,272.29,273.79,272.29,273.23,8260.0,262.7305,264.1779,262.7305,263.6375,8260.0
2019-11-20 09:50:00,273.4,273.68,273.09,273.36,6837.0,263.8016,264.0717,263.5025,263.763,6837.0
2019-11-20 09:55:00,273.3,274.13,273.3,273.75,9200.0,263.7051,264.5059,263.7051,264.1393,9200.0
2019-11-20 10:00:00,273.76,273.98,273.68,273.82,3350.0,264.1489,264.3612,264.0717,264.2068,3350.0
2019-11-20 10:05:00,273.92,273.92,273.23,273.59,6984.0,264.3033,264.3033,263.6375,263.9849,6984.0
2019-11-20 10:10:00,273.4,274.19,273.39,273.85,7683.0,263.8016,264.5638,263.7919,264.2358,7683.0
2019-11-20 10:15:00,273.95,274.54,273.73,274.52,9529.0,264.3323,264.9015,264.12,264.8823,9529.0
2019-11-20 10:20:00,274.47,274.59,273.95,274.08,14328.0,264.834,264.9498,264.3323,264.4577,14328.0
2019-11-20 10:25:00,274.02,274.31,273.74,274.08,8574.0,264.3998,264.6796,264.1296,264.4577,8574.0
2019-11-20 10:30:00,274.09,274.39,273.7,273.77,4040.0,264.4673,264.7568,264.091,264.1586,4040.0
2019-11-20 10:35:00,273.85,273.88,273.33,273.35,8000.0,264.2358,264.2647,263.734,263.7533,8000.0
2019-11-20 10:40:00,273.44,274.2,273.4,273.79,10000.0,263.8402,264.5735,263.8016,264.1779,10000.0
2019-11-20 10:45:00,273.8,274.13,273.71,273.99,4500.0,264.1875,264.5059,264.1007,264.3709,4500.0
2019-11-20 10:50:00,273.89,274.0,273.75,273.95,4100.0,264.2744,264.3805,264.1393,264.3323,4100.0
2019-11-20 10:55:00,273.94,273.94,273.57,273.61,4900.0,264.3226,264.3226,263.9656,264.0042,4900.0
2019-11-20 11:00:00,273.63,273.71,273.33,273.62,9862.0,264.0235,264.1007,263.734,264.0138,9862.0
2019-11-20 11:05:00,273.67,273.75,273.49,273.59,5750.0,264.0621,264.1393,263.8884,263.9849,5750.0
2019-11-20 11:10:00,273.56,273.71,273.33,273.71,7636.0,263.956,264.1007,263.734,264.1007,7636.0
2019-11-20 11:15:00,273.65,273.86,273.53,273.86,8917.0,264.0428,264.2454,263.927,264.2454,8917.0
2019-11-20 11:20:00,274.0,274.05,273.63,273.75,9131.0,264.3805,264.4288,264.0235,264.1393,9131.0
2019-11-20 11:25:00,273.71,274.0,273.57,273.65,11219.0,264.1007,264.3805,263.9656,264.0428,11219.0
2019-11-20 11:30:00,273.59,273.67,273.33,273.46,6061.0,263.9849,264.0621,263.734,263.8595,6061.0
2019-11-20 11:35:00,273.45,273.76,273.44,273.69,4389.0,263.8498,264.1489,263.8402,264.0814,4389.0
2019-11-20 11:40:00,273.79,273.79,273.52,273.63,8754.0,264.1779,264.1779,263.9174,264.0235,8754.0
2019-11-20 11:45:00,273.57,273.92,273.47,273.86,15483.0,263.9656,264.3033,263.8691,264.2454,15483.0
2019-11-20 11:50:00,273.8,273.96,273.74,273.87,5800.0,264.1875,264.3419,264.1296,264.2551,5800.0
2019-11-20 11:55:00,273.94,273.96,273.67,273.71,5101.0,264.3226,264.3419,264.0621,264.1007,5101.0
2019-11-20 12:00:00,273.7,273.7,273.49,273.58,5502.0,264.091,264.091,263.8884,263.9753,5502.0
2019-11-20 12:05:00,273.6,273.92,273.6,273.85,7196.0,263.9946,264.3033,263.9946,264.2358,7196.0
2019-11-20 12:10:00,273.84,274.15,273.84,274.03,5241.0,264.2261,264.5252,264.2261,264.4095,5241.0
2019-11-20 12:15:00,274.03,274.11,273.81,274.07,7080.0,264.4095,264.4866,264.1972,264.448,7080.0
2019-11-20 12:20:00,274.07,274.23,273.9,274.12,10264.0,264.448,264.6024,264.284,264.4963,10264.0
2019-11-20 12:25:00,274.11,274.48,274.02,274.03,6278.0,264.4866,264.8437,264.3998,264.4095,6278.0
2019-11-20 12:30:00,274.12,274.12,273.74,273.92,14174.0,264.4963,264.4963,264.1296,264.3033,14174.0
2019-11-20 12:35:00,273.9,273.94,273.8,273.91,9634.0,264.284,264.3226,264.1875,264.2937,9634.0
2019-11-20 12:40:00,273.93,274.07,273.74,273.76,7654.0,264.313,264.448,264.1296,264.1489,7654.0
2019-11-20 12:45:00,273.76,273.89,273.6,273.61,3557.0,264.1489,264.2744,263.9946,264.0042,3557.0
2019-11-20 12:50:00,273.63,273.69,273.22,273.55,7239.0,264.0235,264.0814,263.6279,263.9463,7239.0
2019-11-20 12:55:00,273.47,273.51,271.73,272.33,24631.0,263.8691,263.9077,262.1902,262.7691,24631.0
2019-11-20 13:00:00,272.15,272.35,271.76,271.97,7465.0,262.5955,262.7884,262.2191,262.4218,7465.0
2019-11-20 13:05:00,271.9,271.97,271.45,271.54,5980.0,262.3542,262.4218,261.92,262.0069,5980.0
2019-11-20 13:10:00,271.33,271.33,270.72,271.09,7268.0,261.8042,261.8042,261.2157,261.5727,7268.0
2019-11-20 13:15:00,271.0,271.01,270.54,270.54,3660.0,261.4858,261.4955,261.042,261.042,3660.0
2019-11-20 13:20:00,270.62,271.14,270.61,271.0,6500.0,261.1192,261.6209,261.1095,261.4858,6500.0
2019-11-20 13:25:00,271.04,271.13,270.72,270.88,11195.0,261.5244,261.6113,261.2157,261.37,11195.0
2019-11-20 13:30:00,270.91,271.17,270.91,271.14,6900.0,261.399,261.6499,261.399,261.6209,6900.0
2019-11-20 13:35:00,271.15,271.45,271.03,271.03,2700.0,261.6306,261.92,261.5148,261.5148,2700.0
2019-11-20 13:40:00,271.0,271.38,271.0,271.03,3400.0,261.4858,261.8525,261.4858,261.5148,3400.0
2019-11-20 13:45:00,271.05,271.36,270.99,271.03,9780.0,261.5341,261.8332,261.4762,261.5148,9780.0
2019-11-20 13:50:00,271.1,272.05,271.1,271.99,11200.0,261.5823,262.499,261.5823,262.4411,11200.0
2019-11-20 13:55:00,272.11,272.28,271.84,272.22,10486.0,262.5569,262.7209,262.2963,262.663,10486.0
2019-11-20 14:00:00,272.12,272.12,271.76,271.88,6326.0,262.5665,262.5665,262.2191,262.3349,6326.0
2019-11-20 14:05:00,271.79,272.08,271.79,272.04,5649.0,262.2481,262.5279,262.2481,262.4893,5649.0
2019-11-20 14:10:00,272.08,272.23,272.01,272.01,3400.0,262.5279,262.6726,262.4604,262.4604,3400.0
2019-11-20 14:15:00,272.01,272.05,271.78,272.04,6640.0,262.4604,262.499,262.2384,262.4893,6640.0
2019-11-20 14:20:00,272.01,272.12,271.93,272.02,5360.0,262.4604,262.5665,262.3832,262.47,5360.0
2019-11-20 14:25:00,272.05,272.32,272.04,272.31,5856.0,262.499,262.7595,262.4893,262.7498,5856.0
2019-11-20 14:30:00,272.34,272.88,272.34,272.82,10433.0,262.7788,263.2998,262.7788,263.2419,10433.0
2019-11-20 14:35:00,272.74,272.98,272.74,272.84,10445.0,263.1647,263.3963,263.1647,263.2612,10445.0
2019-11-20 14:40:00,272.79,273.18,272.74,273.04,13001.0,263.213,263.5893,263.1647,263.4542,13001.0
2019-11-20 14:45:00,273.02,273.21,272.76,273.17,8220.0,263.4349,263.6182,263.184,263.5796,8220.0
2019-11-20 14:50:00,273.17,273.24,273.0,273.05,6816.0,263.5796,263.6472,263.4156,263.4639,6816.0
2019-11-20 14:55:00,273.13,273.2,272.98,273.04,7934.0,263.5411,263.6086,263.3963,263.4542,7934.0
2019-11-20 15:00:00,273.08,273.19,272.79,272.87,13496.0,263.4928,263.5989,263.213,263.2902,13496.0
2019-11-20 15:05:00,272.89,273.24,272.86,273.04,7868.0,263.3095,263.6472,263.2805,263.4542,7868.0
2019-11-20 15:10:00,273.0,273.12,272.86,272.93,10474.0,263.4156,263.5314,263.2805,263.3481,10474.0
2019-11-20 15:15:00,272.88,272.99,272.68,272.68,19162.0,263.2998,263.406,263.1068,263.1068,19162.0
2019-11-20 15:20:00,272.69,272.83,272.51,272.75,7531.0,263.1165,263.2516,262.9428,263.1744,7531.0
2019-11-20 15:25:00,272.78,272.95,272.69,272.71,9915.0,263.2033,263.3674,263.1165,263.1358,9915.0
2019-11-20 15:30:00,272.72,272.72,272.56,272.61,15526.0,263.1454,263.1454,262.9911,263.0393,15526.0
2019-11-20 15:35:00,272.64,272.82,272.58,272.67,15277.0,263.0683,263.2419,263.0104,263.0972,15277.0
2019-11-20 15:40:00,272.68,273.34,272.68,273.12,18725.0,263.1068,263.7437,263.1068,263.5314,18725.0
2019-11-20 15:45:00,273.15,273.28,273.06,273.19,18902.0,263.5603,263.6858,263.4735,263.5989,18902.0
2019-11-20 15:50:00,273.21,273.48,273.04,273.34,23843.0,263.6182,263.8788,263.4542,263.7437,23843.0
2019-11-20 15:55:00,273.45,273.73,273.14,273.57,80082.0,263.8498,264.12,263.5507,263.9656,80082.0
2019-11-21 09:30:00,275.11,275.7,274.33,274.4,34477.0,265.4515,266.0208,264.6989,264.7665,34477.0
2019-11-21 09:35:00,274.06,274.07,272.99,273.0,14122.0,264.4384,264.448,263.406,263.4156,14122.0
2019-11-21 09:40:00,272.62,272.7,272.15,272.67,5888.0,263.049,263.1261,262.5955,263.0972,5888.0
2019-11-21 09:45:00,272.9,273.01,272.37,273.01,18418.0,263.3191,263.4253,262.8077,263.4253,18418.0
2019-11-21 09:50:00,272.89,273.26,272.51,272.62,13090.0,263.3095,263.6665,262.9428,263.049,13090.0
2019-11-21 09:55:00,272.51,272.67,272.03,272.13,17308.0,262.9428,263.0972,262.4797,262.5762,17308.0
2019-11-21 10:00:00,271.99,271.99,271.09,271.32,9332.0,262.4411,262.4411,261.5727,261.7946,9332.0
2019-11-21 10:05:00,271.27,271.89,271.14,271.52,11565.0,261.7464,262.3446,261.6209,261.9876,11565.0
2019-11-21 10:10:00,271.46,272.76,271.45,272.76,13843.0,261.9297,263.184,261.92,263.184,13843.0
2019-11-21 10:15:00,272.55,272.55,271.36,271.4,12407.0,262.9814,262.9814,261.8332,261.8718,12407.0
2019-11-21 10:20:00,271.4,271.56,271.17,271.38,5790.0,261.8718,262.0262,261.6499,261.8525,5790.0
2019-11-21 10:25:00,271.38,271.88,271.18,271.18,5050.0,261.8525,262.3349,261.6595,261.6595,5050.0
2019-11-21 10:30:00,271.15,271.24,270.36,270.38,11702.0,261.6306,261.7174,260.8683,260.8876,11702.0
2019-11-21 10:35:00,270.37,271.15,270.36,271.09,8192.0,260.8779,261.6306,260.8683,261.5727,8192.0
2019-11-21 10:40:00,271.17,271.19,270.32,270.4,4651.0,261.6499,261.6692,260.8297,260.9069,4651.0
2019-11-21 10:45:00,270.33,270.72,270.27,270.65,6137.0,260.8394,261.2157,260.7815,261.1481,6137.0
2019-11-21 10:50:00,270.66,270.78,270.52,270.62,4405.0,261.1578,261.2736,261.0227,261.1192,4405.0
2019-11-21 10:55:00,270.6,271.51,270.55,271.47,6880.0,261.0999,261.9779,261.0516,261.9393,6880.0
2019-11-21 11:00:00,271.45,271.91,271.36,271.7,15892.0,261.92,262.3639,261.8332,262.1613,15892.0
2019-11-21 11:05:00,271.7,272.38,271.54,272.13,7600.0,262.1613,262.8174,262.0069,262.5762,7600.0
2019-11-21 11:10:00,272.13,272.18,271.83,271.94,4020.0,262.5762,262.6244,262.2867,262.3928,4020.0
2019-11-21 11:15:00,271.9,271.91,271.64,271.7,5920.0,262.3542,262.3639,262.1034,262.1613,5920.0
2019-11-21 11:20:00,271.74,271.78,271.15,271.43,4600.0,262.1999,262.2384,261.6306,261.9007,4600.0
2019-11-21 11:25:00,271.35,271.51,271.07,271.16,26819.0,261.8235,261.9779,261.5534,261.6402,26819.0
2019-11-21 11:30:00,271.06,271.08,270.49,270.51,7652.0,261.5437,261.563,260.9937,261.013,7652.0
2019-11-21 11:35:00,270.56,270.93,270.56,270.63,4103.0,261.0613,261.4183,261.0613,261.1288,4103.0
2019-11-21 11:40:00,270.71,271.02,270.71,270.83,2890.0,261.206,261.5051,261.206,261.3218,2890.0
2019-11-21 11:45:00,270.82,271.06,270.82,270.88,4355.0,261.3121,261.5437,261.3121,261.37,4355.0
2019-11-21 11:50:00,270.92,271.24,270.86,270.92,5400.0,261.4086,261.7174,261.3507,261.4086,5400.0
2019-11-21 11:55:00,270.91,271.23,270.72,271.22,8324.0,261.399,261.7078,261.2157,261.6981,8324.0
2019-11-21 12:00:00,271.21,271.39,270.88,271.39,8468.0,261.6885,261.8621,261.37,261.8621,8468.0
2019-11-21 12:05:00,271.35,271.54,271.28,271.28,3048.0,261.8235,262.0069,261.756,261.756,3048.0
2019-11-21 12:10:00,271.26,271.42,271.07,271.08,10346.0,261.7367,261.8911,261.5534,261.563,10346.0
2019-11-21 12:15:00,270.96,271.1,270.18,270.18,21727.0,261.4472,261.5823,260.6946,260.6946,21727.0
2019-11-21 12:20:00,270.09,270.5,270.01,270.39,3983.0,260.6078,261.0034,260.5306,260.8972,3983.0
2019-11-21 12:25:00,270.45,270.69,270.3,270.62,2472.0,260.9551,261.1867,260.8104,261.1192,2472.0
2019-11-21 12:30:00,270.65,270.88,270.65,270.76,6340.0,261.1481,261.37,261.1481,261.2543,6340.0
2019-11-21 12:35:00,270.79,270.84,270.52,270.68,5544.0,261.2832,261.3314,261.0227,261.1771,5544.0
2019-11-21 12:40:00,270.67,270.71,270.47,270.66,5502.0,261.1674,261.206,260.9744,261.1578,5502.0
2019-11-21 12:45:00,270.66,270.66,270.38,270.42,4600.0,261.1578,261.1578,260.8876,260.9262,4600.0
2019-11-21 12:50:00,270.51,270.57,270.41,270.54,3368.0,261.013,261.0709,260.9165,261.042,3368.0
2019-11-21 12:55:00,270.62,271.0,270.6,271.0,3464.0,261.1192,261.4858,261.0999,261.4858,3464.0
2019-11-21 13:00:00,271.0,271.45,271.0,271.39,4370.0,261.4858,261.92,261.4858,261.8621,4370.0
2019-11-21 13:05:00,271.38,271.41,271.19,271.19,2300.0,261.8525,261.8814,261.6692,261.6692,2300.0
2019-11-21 13:10:00,271.06,271.06,270.72,271.04,6268.0,261.5437,261.5437,261.2157,261.5244,6268.0
2019-11-21 13:15:00,271.04,271.41,271.0,271.38,3518.0,261.5244,261.8814,261.4858,261.8525,3518.0
2019-11-21 13:20:00,271.23,271.56,271.23,271.37,9212.0,261.7078,262.0262,261.7078,261.8428,9212.0
2019-11-21 13:25:00,271.37,271.47,271.32,271.39,3279.0,261.8428,261.9393,261.7946,261.8621,3279.0
2019-11-21 13:30:00,271.56,271.64,271.27,271.29,8994.0,262.0262,262.1034,261.7464,261.7656,8994.0
2019-11-21 13:35:00,271.22,271.22,271.0,271.22,3050.0,261.6981,261.6981,261.4858,261.6981,3050.0
2019-11-21 13:40:00,271.18,271.21,271.08,271.14,3806.0,261.6595,261.6885,261.563,261.6209,3806.0
2019-11-21 13:45:00,271.12,271.14,271.0,271.14,2201.0,261.6016,261.6209,261.4858,261.6209,2201.0
2019-11-21 13:50:00,271.07,271.11,270.98,271.01,4200.0,261.5534,261.592,261.4665,261.4955,4200.0
2019-11-21 13:55:00,270.97,271.0,270.66,270.71,3654.0,261.4569,261.4858,261.1578,261.206,3654.0
2019-11-21 14:00:00,270.67,270.93,270.63,270.77,4600.0,261.1674,261.4183,261.1288,261.2639,4600.0
2019-11-21 14:05:00,270.81,271.07,270.75,271.07,4335.0,261.3025,261.5534,261.2446,261.5534,4335.0
2019-11-21 14:10:00,270.97,271.31,270.97,271.27,7768.0,261.4569,261.7849,261.4569,261.7464,7768.0
2019-11-21 14:15:00,271.26,271.44,271.15,271.16,3864.0,261.7367,261.9104,261.6306,261.6402,3864.0
2019-11-21 14:20:00,271.35,271.57,271.28,271.5,6329.0,261.8235,262.0358,261.756,261.9683,6329.0
2019-11-21 14:25:00,271.5,271.59,271.16,271.25,6742.0,261.9683,262.0551,261.6402,261.7271,6742.0
2019-11-21 14:30:00,271.29,271.61,271.29,271.54,5699.0,261.7656,262.0744,261.7656,262.0069,5699.0
2019-11-21 14:35:00,271.55,271.59,271.35,271.35,7005.0,262.0165,262.0551,261.8235,261.8235,7005.0
2019-11-21 14:40:00,271.34,271.34,271.0,271.06,7303.0,261.8139,261.8139,261.4858,261.5437,7303.0
2019-11-21 14:45:00,271.12,271.32,271.01,271.02,4410.0,261.6016,261.7946,261.4955,261.5051,4410.0
2019-11-21 14:50:00,270.97,271.46,270.88,271.46,6500.0,261.4569,261.9297,261.37,261.9297,6500.0
2019-11-21 14:55:00,271.45,271.47,271.26,271.43,6032.0,261.92,261.9393,261.7367,261.9007,6032.0
2019-11-21 15:00:00,271.5,271.64,271.37,271.38,9923.0,261.9683,262.1034,261.8428,261.8525,9923.0
2019-11-21 15:05:00,271.37,271.48,271.26,271.44,11110.0,261.8428,261.949,261.7367,261.9104,11110.0
2019-11-21 15:10:00,271.47,271.64,271.41,271.57,7804.0,261.9393,262.1034,261.8814,262.0358,7804.0
2019-11-21 15:15:00,271.55,271.61,271.35,271.5,5628.0,262.0165,262.0744,261.8235,261.9683,5628.0
2019-11-21 15:20:00,271.47,271.47,271.17,271.27,7560.0,261.9393,261.9393,261.6499,261.7464,7560.0
2019-11-21 15:25:00,271.38,271.48,271.19,271.21,5979.0,261.8525,261.949,261.6692,261.6885,5979.0
2019-11-21 15:30:00,271.24,271.45,271.14,271.19,7288.0,261.7174,261.92,261.6209,261.6692,7288.0
2019-11-21 15:35:00,271.29,271.3,271.0,271.1,10699.0,261.7656,261.7753,261.4858,261.5823,10699.0
2019-11-21 15:40:00,271.11,271.22,270.88,271.05,7076.0,261.592,261.6981,261.37,261.5341,7076.0
2019-11-21 15:45:00,271.09,271.35,271.01,271.19,18186.0,261.5727,261.8235,261.4955,261.6692,18186.0
2019-11-21 15:50:00,271.16,271.22,270.71,271.09,33455.0,261.6402,261.6981,261.206,261.5727,33455.0
2019-11-21 15:55:00,271.15,271.84,271.15,271.53,54175.0,261.6306,262.2963,261.6306,261.9972,54175.0
2019-11-22 09:30:00,268.0,270.0,260.0,265.06,95564.0,258.5912,260.5209,250.872,255.7544,95564.0
2019-11-22 09:35:00,265.06,266.93,264.36,266.4,42698.0,255.7544,257.5587,255.0789,257.0473,42698.0
2019-11-22 09:40:00,266.12,267.59,265.09,266.0,37471.0,256.7772,258.1955,255.7833,256.6614,37471.0
2019-11-22 09:45:00,265.65,265.94,262.0,262.48,25314.0,256.3237,256.6035,252.8018,253.2649,25314.0
2019-11-22 09:50:00,262.64,263.37,261.56,263.0,32818.0,253.4193,254.1237,252.3772,253.7667,32818.0
2019-11-22 09:55:00,262.94,263.22,261.95,263.11,26267.0,253.7088,253.979,252.7536,253.8728,26267.0
2019-11-22 10:00:00,262.54,262.6,261.92,262.11,31981.0,253.3228,253.3807,252.7246,252.9079,31981.0
2019-11-22 10:05:00,261.99,262.11,260.67,261.08,46480.0,252.7922,252.9079,251.5185,251.9141,46480.0
2019-11-22 10:10:00,260.97,261.39,260.53,260.99,21483.0,251.808,252.2132,251.3834,251.8273,21483.0
2019-11-22 10:15:00,260.96,261.56,260.78,260.86,25297.0,251.7983,252.3772,251.6246,251.7018,25297.0
2019-11-22 10:20:00,260.88,262.02,260.51,260.63,23806.0,251.7211,252.8211,251.3641,251.4799,23806.0
2019-11-22 10:25:00,260.81,261.25,260.17,260.17,30947.0,251.6536,252.0781,251.036,251.036,30947.0
2019-11-22 10:30:00,260.12,260.53,259.15,259.45,52751.0,250.9878,251.3834,250.0519,250.3413,52751.0
2019-11-22 10:35:00,259.42,260.1,259.19,259.42,22569.0,250.3124,250.9685,250.0905,250.3124,22569.0
2019-11-22 10:40:00,259.35,259.35,258.41,258.51,19336.0,250.2448,250.2448,249.3378,249.4343,19336.0
2019-11-22 10:45:00,258.42,258.81,258.02,258.68,23569.0,249.3475,249.7238,248.9615,249.5984,23569.0
2019-11-22 10:50:00,258.55,260.12,258.55,259.92,46456.0,249.4729,250.9878,249.4729,250.7948,46456.0
2019-11-22 10:55:00,259.93,260.84,259.57,260.83,39096.0,250.8045,251.6825,250.4571,251.6729,39096.0
2019-11-22 11:00:00,260.77,261.05,259.76,259.91,39917.0,251.615,251.8852,250.6404,250.7852,39917.0
2019-11-22 11:05:00,259.97,260.1,259.56,259.64,74971.0,250.8431,250.9685,250.4475,250.5247,74971.0
2019-11-22 11:10:00,259.61,259.95,258.18,258.28,32862.0,250.4957,250.8238,249.1159,249.2124,32862.0
2019-11-22 11:15:00,258.37,259.3,258.3,258.97,29930.0,249.2992,250.1966,249.2317,249.8782,29930.0
2019-11-22 11:20:00,258.96,259.53,258.93,259.29,38221.0,249.8685,250.4185,249.8396,250.1869,38221.0
2019-11-22 11:25:00,259.36,259.83,259.06,259.59,73233.0,250.2545,250.708,249.965,250.4764,73233.0
2019-11-22 11:30:00,259.5,259.77,258.21,258.27,49325.0,250.3896,250.6501,249.1449,249.2028,49325.0
2019-11-22 11:35:00,258.25,258.6,258.0,258.17,52084.0,249.1835,249.5212,248.9422,249.1063,52084.0
2019-11-22 11:40:00,258.04,258.79,258.04,258.75,16836.0,248.9808,249.7045,248.9808,249.6659,16836.0
2019-11-22 11:45:00,258.77,259.07,257.77,258.23,31676.0,249.6852,249.9747,248.7203,249.1642,31676.0
2019-11-22 11:50:00,258.31,258.4,257.94,258.39,13960.0,249.2413,249.3282,248.8843,249.3185,13960.0
2019-11-22 11:55:00,258.54,258.54,257.96,258.09,17184.0,249.4633,249.4633,248.9036,249.0291,17184.0
2019-11-22 12:00:00,258.01,258.09,256.99,257.32,20117.0,248.9519,249.0291,247.9677,248.2861,20117.0
2019-11-22 12:05:00,257.26,258.06,256.61,258.06,33550.0,248.2282,249.0001,247.601,249.0001,33550.0
2019-11-22 12:10:00,258.13,258.18,257.47,257.92,18705.0,249.0677,249.1159,248.4308,248.865,18705.0
2019-11-22 12:15:00,257.87,258.09,257.18,257.42,34555.0,248.8168,249.0291,248.151,248.3826,34555.0
2019-11-22 12:20:00,257.5,257.85,257.4,257.46,19342.0,248.4598,248.7975,248.3633,248.4212,19342.0
2019-11-22 12:25:00,257.43,257.93,257.31,257.61,15506.0,248.3922,248.8747,248.2765,248.5659,15506.0
2019-11-22 12:30:00,257.78,257.79,257.1,257.26,39489.0,248.73,248.7396,248.0738,248.2282,39489.0
2019-11-22 12:35:00,257.21,257.66,257.08,257.55,29490.0,248.18,248.6142,248.0545,248.508,29490.0
2019-11-22 12:40:00,257.56,257.69,257.04,257.13,20669.0,248.5177,248.6431,248.0159,248.1028,20669.0
2019-11-22 12:45:00,257.15,257.78,257.12,257.42,24592.0,248.1221,248.73,248.0931,248.3826,24592.0
2019-11-22 12:50:00,257.49,257.65,257.15,257.42,26977.0,248.4501,248.6045,248.1221,248.3826,26977.0
2019-11-22 12:55:00,257.41,257.7,257.33,257.5,13136.0,248.3729,248.6528,248.2958,248.4598,13136.0
2019-11-22 13:00:00,257.44,257.67,257.37,257.57,9701.0,248.4019,248.6238,248.3343,248.5273,9701.0
2019-11-22 13:05:00,257.57,257.73,257.54,257.67,7236.0,248.5273,248.6817,248.4984,248.6238,7236.0
2019-11-22 13:10:00,257.68,257.83,256.89,257.06,15655.0,248.6335,248.7782,247.8712,248.0352,15655.0
2019-11-22 13:15:00,257.04,257.22,256.61,256.96,39536.0,248.0159,248.1896,247.601,247.9387,39536.0
2019-11-22 13:20:00,257.02,257.12,256.66,256.83,5817.0,247.9966,248.0931,247.6493,247.8133,5817.0
2019-11-22 13:25:00,256.82,257.66,256.76,257.66,10797.0,247.8037,248.6142,247.7458,248.6142,10797.0
2019-11-22 13:30:00,257.64,257.92,256.89,257.12,35072.0,248.5949,248.865,247.8712,248.0931,35072.0
2019-11-22 13:35:00,257.11,257.43,256.97,257.33,18457.0,248.0835,248.3922,247.9484,248.2958,18457.0
2019-11-22 13:40:00,257.42,257.71,257.3,257.45,12758.0,248.3826,248.6624,248.2668,248.4115,12758.0
2019-11-22 13:45:00,257.42,257.56,257.21,257.4,16720.0,248.3826,248.5177,248.18,248.3633,16720.0
2019-11-22 13:50:00,257.3,257.45,256.7,256.7,9297.0,248.2668,248.4115,247.6879,247.6879,9297.0
2019-11-22 13:55:00,256.67,256.92,256.39,256.48,16780.0,247.6589,247.9001,247.3888,247.4756,16780.0
2019-11-22 14:00:00,256.38,256.44,255.64,255.79,22012.0,247.3791,247.437,246.6651,246.8098,22012.0
2019-11-22 14:05:00,255.78,256.18,255.77,256.15,25522.0,246.8002,247.1861,246.7905,247.1572,25522.0
2019-11-22 14:10:00,256.11,256.11,255.59,255.6,17219.0,247.1186,247.1186,246.6168,246.6265,17219.0
2019-11-22 14:15:00,255.57,255.71,255.27,255.38,21445.0,246.5975,246.7326,246.3081,246.4142,21445.0
2019-11-22 14:20:00,255.34,255.99,255.25,255.99,21252.0,246.3756,247.0028,246.2888,247.0028,21252.0
2019-11-22 14:25:00,255.99,256.08,255.62,255.94,41178.0,247.0028,247.0896,246.6458,246.9546,41178.0
2019-11-22 14:30:00,255.94,256.08,255.69,255.9,57641.0,246.9546,247.0896,246.7133,246.916,57641.0
2019-11-22 14:35:00,255.99,256.47,255.97,256.19,29648.0,247.0028,247.4659,246.9835,247.1958,29648.0
2019-11-22 14:40:00,256.22,256.96,256.1,256.75,19501.0,247.2247,247.9387,247.1089,247.7361,19501.0
2019-11-22 14:45:00,256.69,257.38,256.68,257.25,22041.0,247.6782,248.344,247.6686,248.2186,22041.0
2019-11-22 14:50:00,257.37,257.47,257.16,257.28,9890.0,248.3343,248.4308,248.1317,248.2475,9890.0
2019-11-22 14:55:00,257.28,257.74,257.17,257.43,36946.0,248.2475,248.6914,248.1414,248.3922,36946.0
2019-11-22 15:00:00,257.52,258.0,257.43,258.0,42425.0,248.4791,248.9422,248.3922,248.9422,42425.0
2019-11-22 15:05:00,257.93,259.1,257.79,258.91,36498.0,248.8747,250.0036,248.7396,249.8203,36498.0
2019-11-22 15:10:00,258.91,259.18,258.42,258.96,61773.0,249.8203,250.0808,249.3475,249.8685,61773.0
2019-11-22 15:15:00,258.9,258.93,258.17,258.45,29756.0,249.8106,249.8396,249.1063,249.3764,29756.0
2019-11-22 15:20:00,258.4,258.49,257.86,258.4,32965.0,249.3282,249.415,248.8071,249.3282,32965.0
2019-11-22 15:25:00,258.38,258.67,257.98,258.65,53442.0,249.3089,249.5887,248.9229,249.5694,53442.0
2019-11-22 15:30:00,258.65,259.38,258.64,259.16,57246.0,249.5694,250.2738,249.5598,250.0615,57246.0
2019-11-22 15:35:00,259.25,259.47,258.6,258.94,40414.0,250.1483,250.3606,249.5212,249.8492,40414.0
2019-11-22 15:40:00,258.91,258.91,258.35,258.83,32696.0,249.8203,249.8203,249.2799,249.7431,32696.0
2019-11-22 15:45:00,258.86,258.91,258.53,258.65,33493.0,249.772,249.8203,249.4536,249.5694,33493.0
2019-11-22 15:50:00,258.61,259.44,258.58,259.44,64183.0,249.5308,250.3317,249.5019,250.3317,64183.0
2019-11-22 15:55:00,259.53,260.41,259.53,259.78,205740.0,250.4185,251.2676,250.4185,250.6597,205740.0
2019-11-25 09:30:00,260.86,261.01,258.52,258.76,64497.0,251.7018,251.8466,249.444,249.6755,64497.0
2019-11-25 09:35:00,258.73,258.96,257.15,257.63,46845.0,249.6466,249.8685,248.1221,248.5852,46845.0
2019-11-25 09:40:00,257.7,259.22,257.7,258.57,53451.0,248.6528,250.1194,248.6528,249.4922,53451.0
2019-11-25 09:45:00,258.51,259.0,258.18,258.41,47228.0,249.4343,249.9071,249.1159,249.3378,47228.0
2019-11-25 09:50:00,258.32,258.49,257.35,257.78,35230.0,249.251,249.415,248.315,248.73,35230.0
2019-11-25 09:55:00,257.4,257.44,256.33,256.86,34412.0,248.3633,248.4019,247.3309,247.8423,34412.0
2019-11-25 10:00:00,256.93,259.21,256.84,258.88,71635.0,247.9098,250.1097,247.823,249.7913,71635.0
2019-11-25 10:05:00,258.84,259.1,258.38,258.57,36395.0,249.7527,250.0036,249.3089,249.4922,36395.0
2019-11-25 10:10:00,258.64,259.02,258.36,258.53,26968.0,249.5598,249.9264,249.2896,249.4536,26968.0
2019-11-25 10:15:00,258.53,258.79,258.24,258.24,22730.0,249.4536,249.7045,249.1738,249.1738,22730.0
2019-11-25 10:20:00,258.26,258.79,258.26,258.68,31859.0,249.1931,249.7045,249.1931,249.5984,31859.0
2019-11-25 10:25:00,258.7,258.78,258.48,258.6,17926.0,249.6177,249.6948,249.4054,249.5212,17926.0
2019-11-25 10:30:00,258.63,258.84,258.5,258.71,18987.0,249.5501,249.7527,249.4247,249.6273,18987.0
2019-11-25 10:35:00,258.69,259.0,258.62,258.93,22234.0,249.608,249.9071,249.5405,249.8396,22234.0
2019-11-25 10:40:00,258.86,259.07,258.77,258.82,11276.0,249.772,249.9747,249.6852,249.7334,11276.0
2019-11-25 10:45:00,258.82,259.28,258.77,259.28,26124.0,249.7334,250.1773,249.6852,250.1773,26124.0
2019-11-25 10:50:00,259.23,259.58,259.06,259.17,9791.0,250.129,250.4668,249.965,250.0712,9791.0
2019-11-25 10:55:00,259.17,259.17,258.8,258.86,15656.0,250.0712,250.0712,249.7141,249.772,15656.0
2019-11-25 11:00:00,258.88,258.99,258.64,258.8,19403.0,249.7913,249.8975,249.5598,249.7141,19403.0
2019-11-25 11:05:00,258.86,259.28,258.85,259.06,15637.0,249.772,250.1773,249.7624,249.965,15637.0
2019-11-25 11:10:00,259.0,259.02,258.46,258.89,12135.0,249.9071,249.9264,249.3861,249.801,12135.0
2019-11-25 11:15:00,258.87,258.98,258.76,258.89,7804.0,249.7817,249.8878,249.6755,249.801,7804.0
2019-11-25 11:20:00,258.88,258.99,258.79,258.86,10891.0,249.7913,249.8975,249.7045,249.772,10891.0
2019-11-25 11:25:00,258.88,259.02,258.56,258.81,26179.0,249.7913,249.9264,249.4826,249.7238,26179.0
2019-11-25 11:30:00,258.76,258.76,258.08,258.12,14607.0,249.6755,249.6755,249.0194,249.058,14607.0
2019-11-25 11:35:00,258.16,258.27,257.51,257.52,13389.0,249.0966,249.2028,248.4694,248.4791,13389.0
2019-11-25 11:40:00,257.47,257.67,257.23,257.56,20719.0,248.4308,248.6238,248.1993,248.5177,20719.0
2019-11-25 11:45:00,257.64,257.68,257.33,257.54,7276.0,248.5949,248.6335,248.2958,248.4984,7276.0
2019-11-25 11:50:00,257.6,257.72,257.41,257.53,11487.0,248.5563,248.6721,248.3729,248.4887,11487.0
2019-11-25 11:55:00,257.56,257.83,257.56,257.81,9036.0,248.5177,248.7782,248.5177,248.7589,9036.0
2019-11-25 12:00:00,257.82,258.16,257.67,258.02,12076.0,248.7685,249.0966,248.6238,248.9615,12076.0
2019-11-25 12:05:00,258.02,258.18,257.99,258.1,8300.0,248.9615,249.1159,248.9326,249.0387,8300.0
2019-11-25 12:10:00,258.07,258.07,257.83,257.85,5270.0,249.0098,249.0098,248.7782,248.7975,5270.0
2019-11-25 12:15:00,257.87,257.91,257.65,257.7,10045.0,248.8168,248.8554,248.6045,248.6528,10045.0
2019-11-25 12:20:00,257.7,257.86,257.49,257.56,23643.0,248.6528,248.8071,248.4501,248.5177,23643.0
2019-11-25 12:25:00,257.53,257.63,257.42,257.54,6643.0,248.4887,248.5852,248.3826,248.4984,6643.0
2019-11-25 12:30:00,257.56,257.72,257.38,257.54,9300.0,248.5177,248.6721,248.344,248.4984,9300.0
2019-11-25 12:35:00,257.58,257.58,257.41,257.45,6221.0,248.537,248.537,248.3729,248.4115,6221.0
2019-11-25 12:40:00,257.47,257.66,257.33,257.61,10253.0,248.4308,248.6142,248.2958,248.5659,10253.0
2019-11-25 12:45:00,257.64,257.85,257.54,257.78,12232.0,248.5949,248.7975,248.4984,248.73,12232.0
2019-11-25 12:50:00,257.83,257.83,257.39,257.56,6968.0,248.7782,248.7782,248.3536,248.5177,6968.0
2019-11-25 12:55:00,257.59,257.6,257.43,257.56,5338.0,248.5466,248.5563,248.3922,248.5177,5338.0
2019-11-25 13:00:00,257.58,257.8,257.52,257.57,12476.0,248.537,248.7493,248.4791,248.5273,12476.0
2019-11-25 13:05:00,257.58,257.64,257.52,257.58,7875.0,248.537,248.5949,248.4791,248.537,7875.0
2019-11-25 13:10:00,257.53,257.7,257.53,257.68,8096.0,248.4887,248.6528,248.4887,248.6335,8096.0
2019-11-25 13:15:00,257.7,257.76,257.44,257.7,10771.0,248.6528,248.7107,248.4019,248.6528,10771.0
2019-11-25 13:20:00,257.7,257.98,257.69,257.81,10174.0,248.6528,248.9229,248.6431,248.7589,10174.0
2019-11-25 13:25:00,257.87,257.87,257.55,257.65,5732.0,248.8168,248.8168,248.508,248.6045,5732.0
2019-11-25 13:30:00,257.68,257.73,257.2,257.34,18953.0,248.6335,248.6817,248.1703,248.3054,18953.0
2019-11-25 13:35:00,257.34,257.54,257.34,257.47,13507.0,248.3054,248.4984,248.3054,248.4308,13507.0
2019-11-25 13:40:00,257.49,257.56,257.29,257.39,12614.0,248.4501,248.5177,248.2572,248.3536,12614.0
2019-11-25 13:45:00,257.37,257.59,257.3,257.54,8590.0,248.3343,248.5466,248.2668,248.4984,8590.0
2019-11-25 13:50:00,257.53,257.71,257.4,257.4,13549.0,248.4887,248.6624,248.3633,248.3633,13549.0
2019-11-25 13:55:00,257.44,257.45,257.14,257.19,6396.0,248.4019,248.4115,248.1124,248.1607,6396.0
2019-11-25 14:00:00,257.17,257.32,257.17,257.29,7432.0,248.1414,248.2861,248.1414,248.2572,7432.0
2019-11-25 14:05:00,257.29,257.41,257.21,257.27,15950.0,248.2572,248.3729,248.18,248.2379,15950.0
2019-11-25 14:10:00,257.26,257.32,257.26,257.32,4265.0,248.2282,248.2861,248.2282,248.2861,4265.0
2019-11-25 14:15:00,257.3,257.33,257.19,257.25,7965.0,248.2668,248.2958,248.1607,248.2186,7965.0
2019-11-25 14:20:00,257.3,257.56,257.29,257.36,12635.0,248.2668,248.5177,248.2572,248.3247,12635.0
2019-11-25 14:25:00,257.31,257.33,257.1,257.11,6361.0,248.2765,248.2958,248.0738,248.0835,6361.0
2019-11-25 14:30:00,257.13,257.18,256.97,257.1,10493.0,248.1028,248.151,247.9484,248.0738,10493.0
2019-11-25 14:35:00,257.07,257.07,256.95,256.97,13156.0,248.0449,248.0449,247.9291,247.9484,13156.0
2019-11-25 14:40:00,257.0,257.01,256.88,256.97,6729.0,247.9773,247.987,247.8616,247.9484,6729.0
2019-11-25 14:45:00,256.96,257.12,256.92,257.06,13214.0,247.9387,248.0931,247.9001,248.0352,13214.0
2019-11-25 14:50:00,257.07,257.2,257.0,257.07,7910.0,248.0449,248.1703,247.9773,248.0449,7910.0
2019-11-25 14:55:00,257.07,257.11,256.93,256.94,13867.0,248.0449,248.0835,247.9098,247.9194,13867.0
2019-11-25 15:00:00,256.92,257.12,256.87,256.98,14603.0,247.9001,248.0931,247.8519,247.958,14603.0
2019-11-25 15:05:00,256.97,256.97,256.78,256.81,11985.0,247.9484,247.9484,247.7651,247.794,11985.0
2019-11-25 15:10:00,256.79,256.92,256.78,256.91,13849.0,247.7747,247.9001,247.7651,247.8905,13849.0
2019-11-25 15:15:00,256.87,256.91,256.71,256.81,19469.0,247.8519,247.8905,247.6975,247.794,19469.0
2019-11-25 15:20:00,256.82,256.97,256.72,256.89,9290.0,247.8037,247.9484,247.7072,247.8712,9290.0
2019-11-25 15:25:00,256.92,256.95,256.77,256.94,16458.0,247.9001,247.9291,247.7554,247.9194,16458.0
2019-11-25 15:30:00,256.95,257.42,256.87,257.16,20876.0,247.9291,248.3826,247.8519,248.1317,20876.0
2019-11-25 15:35:00,257.18,257.19,257.04,257.06,9520.0,248.151,248.1607,248.0159,248.0352,9520.0
2019-11-25 15:40:00,257.06,257.06,256.84,256.93,13700.0,248.0352,248.0352,247.823,247.9098,13700.0
2019-11-25 15:45:00,256.93,257.16,256.9,257.06,23639.0,247.9098,248.1317,247.8808,248.0352,23639.0
2019-11-25 15:50:00,257.09,257.35,256.98,257.3,43085.0,248.0642,248.315,247.958,248.2668,43085.0
2019-11-25 15:55:00,257.28,257.28,256.65,257.08,99667.0,248.2475,248.2475,247.6396,248.0545,99667.0
2019-11-26 09:30:00,257.41,260.67,257.0,260.28,37345.0,248.3729,251.5185,247.9773,251.1422,37345.0
2019-11-26 09:35:00,260.67,261.11,259.74,261.01,23121.0,251.5185,251.943,250.6211,251.8466,23121.0
2019-11-26 09:40:00,260.86,262.32,260.67,262.23,25396.0,251.7018,253.1106,251.5185,253.0237,25396.0
2019-11-26 09:45:00,262.07,263.0,261.85,262.88,19548.0,252.8693,253.7667,252.6571,253.6509,19548.0
2019-11-26 09:50:00,263.0,264.5,263.0,264.42,31117.0,253.7667,255.214,253.7667,255.1368,31117.0
2019-11-26 09:55:00,264.42,264.62,264.16,264.31,22548.0,255.1368,255.3298,254.886,255.0307,22548.0
2019-11-26 10:00:00,264.31,265.7,264.29,265.04,46028.0,255.0307,256.3719,255.0114,255.7351,46028.0
2019-11-26 10:05:00,265.0,265.73,264.48,265.64,20426.0,255.6965,256.4008,255.1947,256.314,20426.0
2019-11-26 10:10:00,265.65,266.19,265.35,266.18,14296.0,256.3237,256.8447,256.0342,256.835,14296.0
2019-11-26 10:15:00,266.18,266.5,265.82,266.35,18348.0,256.835,257.1438,256.4877,256.9991,18348.0
2019-11-26 10:20:00,266.42,266.42,265.57,265.75,12477.0,257.0666,257.0666,256.2465,256.4201,12477.0
2019-11-26 10:25:00,265.72,266.16,265.59,265.77,14487.0,256.3912,256.8158,256.2658,256.4394,14487.0
2019-11-26 10:30:00,265.61,265.78,265.0,265.21,9475.0,256.2851,256.4491,255.6965,255.8991,9475.0
2019-11-26 10:35:00,265.25,265.56,265.2,265.44,14660.0,255.9377,256.2368,255.8895,256.121,14660.0
2019-11-26 10:40:00,265.53,266.0,265.53,265.85,5078.0,256.2079,256.6614,256.2079,256.5166,5078.0
2019-11-26 10:45:00,265.81,265.84,265.23,265.25,7844.0,256.478,256.507,255.9184,255.9377,7844.0
2019-11-26 10:50:00,265.31,265.44,265.11,265.38,12316.0,255.9956,256.121,255.8026,256.0631,12316.0
2019-11-26 10:55:00,265.41,265.62,265.33,265.43,9709.0,256.0921,256.2947,256.0149,256.1114,9709.0
2019-11-26 11:00:00,265.43,265.58,264.85,265.17,31175.0,256.1114,256.2561,255.5517,255.8605,31175.0
2019-11-26 11:05:00,265.18,265.76,265.02,265.35,36127.0,255.8702,256.4298,255.7158,256.0342,36127.0
2019-11-26 11:10:00,265.4,265.59,265.31,265.59,4411.0,256.0824,256.2658,255.9956,256.2658,4411.0
2019-11-26 11:15:00,265.63,265.76,265.54,265.58,5023.0,256.3044,256.4298,256.2175,256.2561,5023.0
2019-11-26 11:20:00,265.57,265.58,265.35,265.44,4100.0,256.2465,256.2561,256.0342,256.121,4100.0
2019-11-26 11:25:00,265.62,265.66,265.49,265.63,5958.0,256.2947,256.3333,256.1693,256.3044,5958.0
2019-11-26 11:30:00,265.63,266.13,265.53,266.05,6010.0,256.3044,256.7868,256.2079,256.7096,6010.0
2019-11-26 11:35:00,266.04,266.09,265.78,265.9,12384.0,256.7,256.7482,256.4491,256.5649,12384.0
2019-11-26 11:40:00,266.02,266.06,265.39,265.53,10668.0,256.6807,256.7193,256.0728,256.2079,10668.0
2019-11-26 11:45:00,265.55,265.75,265.41,265.43,3943.0,256.2272,256.4201,256.0921,256.1114,3943.0
2019-11-26 11:50:00,265.5,265.57,265.32,265.41,6617.0,256.1789,256.2465,256.0052,256.0921,6617.0
2019-11-26 11:55:00,265.42,265.42,264.65,264.89,14472.0,256.1017,256.1017,255.3588,255.5903,14472.0
2019-11-26 12:00:00,264.98,265.07,264.86,264.94,7407.0,255.6772,255.764,255.5614,255.6386,7407.0
2019-11-26 12:05:00,265.02,265.24,264.83,265.15,7584.0,255.7158,255.9281,255.5324,255.8412,7584.0
2019-11-26 12:10:00,265.13,265.27,264.98,265.18,8613.0,255.8219,255.957,255.6772,255.8702,8613.0
2019-11-26 12:15:00,265.18,265.23,264.88,264.89,6300.0,255.8702,255.9184,255.5807,255.5903,6300.0
2019-11-26 12:20:00,264.97,265.05,264.87,265.05,6696.0,255.6675,255.7447,255.571,255.7447,6696.0
2019-11-26 12:25:00,265.05,265.19,264.99,265.04,5273.0,255.7447,255.8798,255.6868,255.7351,5273.0
2019-11-26 12:30:00,265.03,265.19,264.95,265.11,8840.0,255.7254,255.8798,255.6482,255.8026,8840.0
2019-11-26 12:35:00,265.14,265.14,264.91,265.05,4493.0,255.8316,255.8316,255.6096,255.7447,4493.0
2019-11-26 12:40:00,265.05,265.16,264.81,264.81,6269.0,255.7447,255.8509,255.5131,255.5131,6269.0
2019-11-26 12:45:00,264.76,264.85,264.65,264.84,3198.0,255.4649,255.5517,255.3588,255.5421,3198.0
2019-11-26 12:50:00,264.87,265.02,264.8,265.01,4041.0,255.571,255.7158,255.5035,255.7061,4041.0
2019-11-26 12:55:00,265.0,265.06,264.82,265.06,3200.0,255.6965,255.7544,255.5228,255.7544,3200.0
2019-11-26 13:00:00,265.0,265.4,265.0,265.26,6303.0,255.6965,256.0824,255.6965,255.9473,6303.0
2019-11-26 13:05:00,265.26,265.61,265.26,265.59,3600.0,255.9473,256.2851,255.9473,256.2658,3600.0
2019-11-26 13:10:00,265.51,265.52,265.13,265.19,27517.0,256.1886,256.1982,255.8219,255.8798,27517.0
2019-11-26 13:15:00,265.2,265.56,265.16,265.44,14084.0,255.8895,256.2368,255.8509,256.121,14084.0
2019-11-26 13:20:00,265.56,265.74,265.27,265.32,3800.0,256.2368,256.4105,255.957,256.0052,3800.0
2019-11-26 13:25:00,265.39,265.46,265.33,265.44,4400.0,256.0728,256.1403,256.0149,256.121,4400.0
2019-11-26 13:30:00,265.49,265.59,265.37,265.4,4875.0,256.1693,256.2658,256.0535,256.0824,4875.0
2019-11-26 13:35:00,265.4,265.48,265.31,265.39,6319.0,256.0824,256.1596,255.9956,256.0728,6319.0
2019-11-26 13:40:00,265.44,265.69,265.4,265.69,3493.0,256.121,256.3623,256.0824,256.3623,3493.0
2019-11-26 13:45:00,265.65,265.65,265.42,265.52,2250.0,256.3237,256.3237,256.1017,256.1982,2250.0
2019-11-26 13:50:00,265.57,265.63,265.4,265.41,4173.0,256.2465,256.3044,256.0824,256.0921,4173.0
2019-11-26 13:55:00,265.4,265.43,265.28,265.38,6990.0,256.0824,256.1114,255.9666,256.0631,6990.0
2019-11-26 14:00:00,265.42,265.55,265.22,265.45,6091.0,256.1017,256.2272,255.9088,256.1307,6091.0
2019-11-26 14:05:00,265.49,265.59,265.38,265.59,4603.0,256.1693,256.2658,256.0631,256.2658,4603.0
2019-11-26 14:10:00,265.62,265.7,265.58,265.64,8668.0,256.2947,256.3719,256.2561,256.314,8668.0
2019-11-26 14:15:00,265.7,265.82,265.55,265.59,7350.0,256.3719,256.4877,256.2272,256.2658,7350.0
2019-11-26 14:20:00,265.59,265.69,265.37,265.37,7442.0,256.2658,256.3623,256.0535,256.0535,7442.0
2019-11-26 14:25:00,265.41,265.55,265.41,265.46,2866.0,256.0921,256.2272,256.0921,256.1403,2866.0
2019-11-26 14:30:00,265.47,265.53,265.34,265.44,8692.0,256.15,256.2079,256.0245,256.121,8692.0
2019-11-26 14:35:00,265.45,265.48,265.4,265.45,4304.0,256.1307,256.1596,256.0824,256.1307,4304.0
2019-11-26 14:40:00,265.48,265.48,265.26,265.35,8494.0,256.1596,256.1596,255.9473,256.0342,8494.0
2019-11-26 14:45:00,265.29,265.4,265.28,265.4,8160.0,255.9763,256.0824,255.9666,256.0824,8160.0
2019-11-26 14:50:00,265.4,265.44,265.28,265.34,7657.0,256.0824,256.121,255.9666,256.0245,7657.0
2019-11-26 14:55:00,265.38,265.45,265.19,265.19,9225.0,256.0631,256.1307,255.8798,255.8798,9225.0
2019-11-26 15:00:00,265.24,265.46,265.14,265.31,7020.0,255.9281,256.1403,255.8316,255.9956,7020.0
2019-11-26 15:05:00,265.31,265.31,264.89,264.95,7474.0,255.9956,255.9956,255.5903,255.6482,7474.0
2019-11-26 15:10:00,264.94,264.94,264.67,264.68,30471.0,255.6386,255.6386,255.3781,255.3877,30471.0
2019-11-26 15:15:00,264.66,264.95,264.6,264.9,15267.0,255.3684,255.6482,255.3105,255.6,15267.0
2019-11-26 15:20:00,264.89,265.04,264.78,264.91,27664.0,255.5903,255.7351,255.4842,255.6096,27664.0
2019-11-26 15:25:00,264.87,265.06,264.83,265.06,13003.0,255.571,255.7544,255.5324,255.7544,13003.0
2019-11-26 15:30:00,265.04,265.61,265.04,265.61,9921.0,255.7351,256.2851,255.7351,256.2851,9921.0
2019-11-26 15:35:00,265.62,265.66,265.36,265.47,20517.0,256.2947,256.3333,256.0438,256.15,20517.0
2019-11-26 15:40:00,265.46,265.81,265.44,265.75,17042.0,256.1403,256.478,256.121,256.4201,17042.0
2019-11-26 15:45:00,265.73,265.93,265.69,265.86,16516.0,256.4008,256.5938,256.3623,256.5263,16516.0
2019-11-26 15:50:00,265.78,266.23,265.69,266.13,39599.0,256.4491,256.8833,256.3623,256.7868,39599.0
2019-11-26 15:55:00,266.14,266.26,265.88,265.91,71153.0,256.7965,256.9122,256.5456,256.5745,71153.0
2019-11-27 09:30:00,267.28,267.59,265.86,266.46,24405.0,257.8964,258.1955,256.5263,257.1052,24405.0
2019-11-27 09:35:00,266.4,266.57,265.53,265.53,13768.0,257.0473,257.2114,256.2079,256.2079,13768.0
2019-11-27 09:40:00,265.5,265.5,264.18,264.27,7009.0,256.1789,256.1789,254.9053,254.9921,7009.0
2019-11-27 09:45:00,264.0,264.04,262.67,262.94,5023.0,254.7316,254.7702,253.4483,253.7088,5023.0
2019-11-27 09:50:00,262.69,262.96,262.25,262.37,8252.0,253.4676,253.7281,253.043,253.1588,8252.0
2019-11-27 09:55:00,262.4,262.55,261.87,262.02,4824.0,253.1878,253.3325,252.6764,252.8211,4824.0
2019-11-27 10:00:00,262.21,263.57,262.21,263.41,15523.0,253.0044,254.3167,253.0044,254.1623,15523.0
2019-11-27 10:05:00,263.34,264.07,263.1,263.9,8778.0,254.0948,254.7991,253.8632,254.6351,8778.0
2019-11-27 10:10:00,263.96,264.11,263.63,263.64,10000.0,254.693,254.8377,254.3746,254.3842,10000.0
2019-11-27 10:15:00,263.73,264.02,263.6,263.61,8149.0,254.4711,254.7509,254.3456,254.3553,8149.0
2019-11-27 10:20:00,263.64,263.64,263.18,263.43,16799.0,254.3842,254.3842,253.9404,254.1816,16799.0
2019-11-27 10:25:00,263.53,263.67,263.35,263.44,15425.0,254.2781,254.4132,254.1044,254.1912,15425.0
2019-11-27 10:30:00,263.44,263.69,263.16,263.66,7731.0,254.1912,254.4325,253.9211,254.4035,7731.0
2019-11-27 10:35:00,263.59,263.67,263.41,263.41,6233.0,254.336,254.4132,254.1623,254.1623,6233.0
2019-11-27 10:40:00,263.47,263.62,263.3,263.47,10956.0,254.2202,254.3649,254.0562,254.2202,10956.0
2019-11-27 10:45:00,263.44,263.66,263.31,263.4,5025.0,254.1912,254.4035,254.0658,254.1526,5025.0
2019-11-27 10:50:00,263.35,263.35,262.91,262.98,7015.0,254.1044,254.1044,253.6799,253.7474,7015.0
2019-11-27 10:55:00,263.13,263.34,262.89,262.94,7937.0,253.8921,254.0948,253.6606,253.7088,7937.0
2019-11-27 11:00:00,262.92,263.55,262.92,263.55,5404.0,253.6895,254.2974,253.6895,254.2974,5404.0
2019-11-27 11:05:00,263.58,263.58,263.18,263.26,3690.0,254.3263,254.3263,253.9404,254.0176,3690.0
2019-11-27 11:10:00,263.27,263.61,263.27,263.57,5948.0,254.0272,254.3553,254.0272,254.3167,5948.0
2019-11-27 11:15:00,263.58,263.75,263.23,263.24,5754.0,254.3263,254.4904,253.9886,253.9983,5754.0
2019-11-27 11:20:00,263.27,263.29,263.18,263.21,4075.0,254.0272,254.0465,253.9404,253.9693,4075.0
2019-11-27 11:25:00,263.16,263.26,262.86,263.21,6604.0,253.9211,254.0176,253.6316,253.9693,6604.0
2019-11-27 11:30:00,263.19,263.23,262.97,263.13,3500.0,253.95,253.9886,253.7377,253.8921,3500.0
2019-11-27 11:35:00,263.09,263.12,262.87,263.05,2671.0,253.8535,253.8825,253.6413,253.8149,2671.0
2019-11-27 11:40:00,263.12,263.46,263.1,263.32,11265.0,253.8825,254.2105,253.8632,254.0755,11265.0
2019-11-27 11:45:00,263.32,263.37,263.17,263.33,7093.0,254.0755,254.1237,253.9307,254.0851,7093.0
2019-11-27 11:50:00,263.39,263.56,263.35,263.52,5627.0,254.143,254.307,254.1044,254.2684,5627.0
2019-11-27 11:55:00,263.52,264.09,263.52,263.86,13294.0,254.2684,254.8184,254.2684,254.5965,13294.0
2019-11-27 12:00:00,263.9,264.24,263.89,264.24,6260.0,254.6351,254.9632,254.6254,254.9632,6260.0
2019-11-27 12:05:00,264.2,264.49,264.19,264.19,5993.0,254.9246,255.2044,254.9149,254.9149,5993.0
2019-11-27 12:10:00,264.15,264.15,263.67,263.67,3069.0,254.8763,254.8763,254.4132,254.4132,3069.0
2019-11-27 12:15:00,263.67,263.67,263.21,263.21,1739.0,254.4132,254.4132,253.9693,253.9693,1739.0
2019-11-27 12:20:00,263.29,263.29,263.12,263.2,7110.0,254.0465,254.0465,253.8825,253.9597,7110.0
2019-11-27 12:25:00,263.19,263.37,263.12,263.37,4333.0,253.95,254.1237,253.8825,254.1237,4333.0
2019-11-27 12:30:00,263.39,263.57,263.31,263.52,1721.0,254.143,254.3167,254.0658,254.2684,1721.0
2019-11-27 12:35:00,263.57,263.64,263.27,263.27,3200.0,254.3167,254.3842,254.0272,254.0272,3200.0
2019-11-27 12:40:00,263.15,263.25,262.72,262.85,6602.0,253.9114,254.0079,253.4965,253.622,6602.0
2019-11-27 12:45:00,262.96,262.96,262.72,262.83,2378.0,253.7281,253.7281,253.4965,253.6027,2378.0
2019-11-27 12:50:00,262.85,263.01,262.85,262.88,4516.0,253.622,253.7763,253.622,253.6509,4516.0
2019-11-27 12:55:00,262.85,262.85,262.71,262.78,2403.0,253.622,253.622,253.4869,253.5544,2403.0
2019-11-27 13:00:00,262.77,263.13,262.77,262.89,8715.0,253.5448,253.8921,253.5448,253.6606,8715.0
2019-11-27 13:05:00,262.84,262.95,262.76,262.76,2046.0,253.6123,253.7184,253.5351,253.5351,2046.0
2019-11-27 13:10:00,262.79,262.79,262.42,262.51,3529.0,253.5641,253.5641,253.2071,253.2939,3529.0
2019-11-27 13:15:00,262.45,262.46,262.36,262.46,4507.0,253.236,253.2456,253.1492,253.2456,4507.0
2019-11-27 13:20:00,262.46,262.53,262.18,262.32,4518.0,253.2456,253.3132,252.9755,253.1106,4518.0
2019-11-27 13:25:00,262.32,262.37,262.12,262.12,2582.0,253.1106,253.1588,252.9176,252.9176,2582.0
2019-11-27 13:30:00,262.17,262.21,262.15,262.16,2800.0,252.9658,253.0044,252.9465,252.9562,2800.0
2019-11-27 13:35:00,262.22,262.47,262.22,262.28,5701.0,253.0141,253.2553,253.0141,253.072,5701.0
2019-11-27 13:40:00,262.28,262.28,262.0,262.01,3654.0,253.072,253.072,252.8018,252.8114,3654.0
2019-11-27 13:45:00,262.0,262.15,262.0,262.12,3436.0,252.8018,252.9465,252.8018,252.9176,3436.0
2019-11-27 13:50:00,262.11,262.23,262.0,262.0,5971.0,252.9079,253.0237,252.8018,252.8018,5971.0
2019-11-27 13:55:00,262.0,262.03,261.39,261.39,16303.0,252.8018,252.8307,252.2132,252.2132,16303.0
2019-11-27 14:00:00,261.39,261.55,260.69,261.03,27781.0,252.2132,252.3676,251.5378,251.8659,27781.0
2019-11-27 14:05:00,261.03,261.21,260.77,261.01,17623.0,251.8659,252.0395,251.615,251.8466,17623.0
2019-11-27 14:10:00,261.07,261.31,260.92,261.13,8621.0,251.9044,252.136,251.7597,251.9623,8621.0
2019-11-27 14:15:00,261.14,261.51,261.04,261.48,5005.0,251.972,252.329,251.8755,252.3001,5005.0
2019-11-27 14:20:00,261.48,261.58,261.25,261.53,7727.0,252.3001,252.3965,252.0781,252.3483,7727.0
2019-11-27 14:25:00,261.58,261.91,261.56,261.72,8272.0,252.3965,252.715,252.3772,252.5316,8272.0
2019-11-27 14:30:00,261.73,261.85,261.56,261.76,4150.0,252.5413,252.6571,252.3772,252.5702,4150.0
2019-11-27 14:35:00,261.82,261.82,261.44,261.46,5550.0,252.6281,252.6281,252.2615,252.2808,5550.0
2019-11-27 14:40:00,261.49,261.68,261.48,261.57,7609.0,252.3097,252.493,252.3001,252.3869,7609.0
2019-11-27 14:45:00,261.51,261.74,261.51,261.6,5721.0,252.329,252.5509,252.329,252.4158,5721.0
2019-11-27 14:50:00,261.64,261.64,261.51,261.52,5381.0,252.4544,252.4544,252.329,252.3387,5381.0
2019-11-27 14:55:00,261.58,261.84,261.52,261.79,7136.0,252.3965,252.6474,252.3387,252.5992,7136.0
2019-11-27 15:00:00,261.91,262.19,261.83,262.19,11318.0,252.715,252.9851,252.6378,252.9851,11318.0
2019-11-27 15:05:00,262.29,262.38,262.09,262.16,8182.0,253.0816,253.1685,252.8886,252.9562,8182.0
2019-11-27 15:10:00,262.22,262.31,262.09,262.1,5721.0,253.0141,253.1009,252.8886,252.8983,5721.0
2019-11-27 15:15:00,262.15,262.16,261.64,261.67,10233.0,252.9465,252.9562,252.4544,252.4834,10233.0
2019-11-27 15:20:00,261.68,261.73,261.44,261.62,8600.0,252.493,252.5413,252.2615,252.4351,8600.0
2019-11-27 15:25:00,261.68,261.81,261.62,261.72,6218.0,252.493,252.6185,252.4351,252.5316,6218.0
2019-11-27 15:30:00,261.73,262.06,261.65,261.81,10975.0,252.5413,252.8597,252.4641,252.6185,10975.0
2019-11-27 15:35:00,261.86,261.95,261.77,261.77,8176.0,252.6667,252.7536,252.5799,252.5799,8176.0
2019-11-27 15:40:00,261.79,262.03,261.76,261.96,13925.0,252.5992,252.8307,252.5702,252.7632,13925.0
2019-11-27 15:45:00,261.95,262.15,261.91,261.92,12098.0,252.7536,252.9465,252.715,252.7246,12098.0
2019-11-27 15:50:00,261.92,262.24,261.92,262.17,16755.0,252.7246,253.0334,252.7246,252.9658,16755.0
2019-11-27 15:55:00,262.19,262.23,261.99,262.17,42546.0,252.9851,253.0237,252.7922,252.9658,42546.0
2019-11-29 09:30:00,261.34,261.57,261.03,261.5,14464.0,252.165,252.3869,251.8659,252.3194,14464.0
2019-11-29 09:35:00,261.38,262.16,261.35,262.05,5320.0,252.2036,252.9562,252.1746,252.85,5320.0
2019-11-29 09:40:00,262.05,262.42,261.84,261.86,5949.0,252.85,253.2071,252.6474,252.6667,5949.0
2019-11-29 09:45:00,261.74,261.79,261.13,261.2,3927.0,252.5509,252.5992,251.9623,252.0299,3927.0
2019-11-29 09:50:00,261.13,261.21,260.68,261.01,3476.0,251.9623,252.0395,251.5281,251.8466,3476.0
2019-11-29 09:55:00,261.3,261.74,261.09,261.5,2900.0,252.1264,252.5509,251.9237,252.3194,2900.0
2019-11-29 10:00:00,261.37,261.69,261.33,261.5,4200.0,252.1939,252.5027,252.1553,252.3194,4200.0
2019-11-29 10:05:00,261.58,261.63,261.13,261.26,2400.0,252.3965,252.4448,251.9623,252.0878,2400.0
2019-11-29 10:10:00,261.29,261.29,261.09,261.11,2708.0,252.1167,252.1167,251.9237,251.943,2708.0
2019-11-29 10:15:00,261.11,261.15,260.69,260.83,9160.0,251.943,251.9816,251.5378,251.6729,9160.0
2019-11-29 10:20:00,260.77,260.89,260.5,260.51,10020.0,251.615,251.7308,251.3545,251.3641,10020.0
2019-11-29 10:25:00,260.5,260.64,260.12,260.12,4003.0,251.3545,251.4895,250.9878,250.9878,4003.0
2019-11-29 10:30:00,260.09,260.16,259.72,259.76,6650.0,250.9589,251.0264,250.6018,250.6404,6650.0
2019-11-29 10:35:00,259.75,260.01,259.55,259.96,11346.0,250.6308,250.8817,250.4378,250.8334,11346.0
2019-11-29 10:40:00,259.95,259.95,259.42,259.5,4055.0,250.8238,250.8238,250.3124,250.3896,4055.0
2019-11-29 10:45:00,259.55,259.7,259.39,259.58,3715.0,250.4378,250.5825,250.2834,250.4668,3715.0
2019-11-29 10:50:00,259.6,259.61,259.37,259.54,4364.0,250.4861,250.4957,250.2641,250.4282,4364.0
2019-11-29 10:55:00,259.54,259.64,259.52,259.64,1600.0,250.4282,250.5247,250.4089,250.5247,1600.0
2019-11-29 11:00:00,259.65,259.81,259.58,259.59,7181.0,250.5343,250.6887,250.4668,250.4764,7181.0
2019-11-29 11:05:00,259.69,259.69,259.31,259.42,3960.0,250.5729,250.5729,250.2062,250.3124,3960.0
2019-11-29 11:10:00,259.39,259.55,259.12,259.2,9603.0,250.2834,250.4378,250.0229,250.1001,9603.0
2019-11-29 11:15:00,259.28,259.92,259.12,259.92,12921.0,250.1773,250.7948,250.0229,250.7948,12921.0
2019-11-29 11:20:00,259.88,260.13,259.76,259.98,6710.0,250.7562,250.9975,250.6404,250.8527,6710.0
2019-11-29 11:25:00,260.02,260.38,259.98,260.28,3686.0,250.8913,251.2387,250.8527,251.1422,3686.0
2019-11-29 11:30:00,260.19,260.42,260.19,260.3,2107.0,251.0553,251.2773,251.0553,251.1615,2107.0
2019-11-29 11:35:00,260.29,260.33,260.08,260.33,2647.0,251.1518,251.1904,250.9492,251.1904,2647.0
2019-11-29 11:40:00,260.36,260.56,260.24,260.33,4514.0,251.2194,251.4124,251.1036,251.1904,4514.0
2019-11-29 11:45:00,260.3,260.32,259.94,259.99,3991.0,251.1615,251.1808,250.8141,250.8624,3991.0
2019-11-29 11:50:00,259.88,259.88,259.52,259.6,9259.0,250.7562,250.7562,250.4089,250.4861,9259.0
2019-11-29 11:55:00,259.65,260.02,259.65,259.96,2109.0,250.5343,250.8913,250.5343,250.8334,2109.0
2019-11-29 12:00:00,259.9,259.91,259.6,259.7,3943.0,250.7755,250.7852,250.4861,250.5825,3943.0
2019-11-29 12:05:00,259.66,259.71,259.58,259.62,5700.0,250.544,250.5922,250.4668,250.5054,5700.0
2019-11-29 12:10:00,259.56,259.57,259.24,259.28,4186.0,250.4475,250.4571,250.1387,250.1773,4186.0
2019-11-29 12:15:00,259.26,259.26,258.62,258.66,9002.0,250.158,250.158,249.5405,249.5791,9002.0
2019-11-29 12:20:00,258.66,258.93,258.49,258.86,13830.0,249.5791,249.8396,249.415,249.772,13830.0
2019-11-29 12:25:00,258.83,258.92,258.74,258.81,4331.0,249.7431,249.8299,249.6562,249.7238,4331.0
2019-11-29 12:30:00,258.81,259.0,258.81,258.95,9804.0,249.7238,249.9071,249.7238,249.8589,9804.0
2019-11-29 12:35:00,258.96,259.12,258.7,258.7,15216.0,249.8685,250.0229,249.6177,249.6177,15216.0
2019-11-29 12:40:00,258.67,258.87,258.55,258.62,6950.0,249.5887,249.7817,249.4729,249.5405,6950.0
2019-11-29 12:45:00,258.65,259.26,258.63,258.99,8850.0,249.5694,250.158,249.5501,249.8975,8850.0
2019-11-29 12:50:00,258.95,259.2,258.87,259.02,15216.0,249.8589,250.1001,249.7817,249.9264,15216.0
2019-11-29 12:55:00,259.0,259.07,258.34,258.89,118715.0,249.9071,249.9747,249.2703,249.801,118715.0
2019-12-02 09:30:00,259.11,259.93,258.31,258.77,35651.0,250.0133,250.8045,249.2413,249.6852,35651.0
2019-12-02 09:35:00,258.76,259.28,258.34,258.63,13747.0,249.6755,250.1773,249.2703,249.5501,13747.0
2019-12-02 09:40:00,258.43,258.67,257.62,257.65,13314.0,249.3571,249.5887,248.5756,248.6045,13314.0
2019-12-02 09:45:00,257.82,258.02,257.28,257.38,7359.0,248.7685,248.9615,248.2475,248.344,7359.0
2019-12-02 09:50:00,257.38,257.39,256.39,256.4,10140.0,248.344,248.3536,247.3888,247.3984,10140.0
2019-12-02 09:55:00,256.42,256.72,255.7,255.78,12555.0,247.4177,247.7072,246.723,246.8002,12555.0
2019-12-02 10:00:00,255.66,255.75,254.61,255.25,15105.0,246.6844,246.7712,245.6712,246.2888,15105.0
2019-12-02 10:05:00,255.17,255.3,254.51,255.23,7591.0,246.2116,246.337,245.5748,246.2695,7591.0
2019-12-02 10:10:00,255.3,256.44,255.3,256.25,8722.0,246.337,247.437,246.337,247.2537,8722.0
2019-12-02 10:15:00,256.36,256.44,255.72,255.87,8627.0,247.3598,247.437,246.7423,246.887,8627.0
2019-12-02 10:20:00,255.74,256.03,254.88,254.88,9862.0,246.7616,247.0414,245.9318,245.9318,9862.0
2019-12-02 10:25:00,254.72,255.14,254.72,255.06,4410.0,245.7774,246.1826,245.7774,246.1054,4410.0
2019-12-02 10:30:00,255.06,255.06,254.11,254.21,7634.0,246.1054,246.1054,245.1888,245.2853,7634.0
2019-12-02 10:35:00,254.11,254.11,253.28,253.32,15094.0,245.1888,245.1888,244.3879,244.4265,15094.0
2019-12-02 10:40:00,253.36,254.14,253.28,254.02,6896.0,244.4651,245.2177,244.3879,245.102,6896.0
2019-12-02 10:45:00,254.01,254.37,253.7,253.71,5543.0,245.0923,245.4397,244.7932,244.8028,5543.0
2019-12-02 10:50:00,253.64,253.84,253.51,253.58,7236.0,244.7353,244.9283,244.6099,244.6774,7236.0
2019-12-02 10:55:00,253.53,253.98,253.2,253.2,8621.0,244.6292,245.0634,244.3107,244.3107,8621.0
2019-12-02 11:00:00,253.2,253.52,253.17,253.36,5700.0,244.3107,244.6195,244.2818,244.4651,5700.0
2019-12-02 11:05:00,253.37,253.46,253.1,253.1,7753.0,244.4748,244.5616,244.2143,244.2143,7753.0
2019-12-02 11:10:00,253.07,253.07,252.65,252.83,5019.0,244.1853,244.1853,243.7801,243.9537,5019.0
2019-12-02 11:15:00,252.82,253.06,252.66,253.04,6455.0,243.9441,244.1757,243.7897,244.1564,6455.0
2019-12-02 11:20:00,253.07,253.92,252.84,253.13,13064.0,244.1853,245.0055,243.9634,244.2432,13064.0
2019-12-02 11:25:00,253.33,253.38,252.99,253.19,5000.0,244.4362,244.4844,244.1081,244.3011,5000.0
2019-12-02 11:30:00,253.17,253.29,252.92,253.09,9238.0,244.2818,244.3976,244.0406,244.2046,9238.0
2019-12-02 11:35:00,253.13,253.68,253.07,253.67,12202.0,244.2432,244.7739,244.1853,244.7642,12202.0
2019-12-02 11:40:00,253.67,254.24,253.67,254.14,13293.0,244.7642,245.3142,244.7642,245.2177,13293.0
2019-12-02 11:45:00,254.19,254.45,254.05,254.45,8877.0,245.266,245.5169,245.1309,245.5169,8877.0
2019-12-02 11:50:00,254.47,254.72,254.32,254.72,10450.0,245.5362,245.7774,245.3914,245.7774,10450.0
2019-12-02 11:55:00,254.75,254.75,254.36,254.57,5838.0,245.8063,245.8063,245.43,245.6326,5838.0
2019-12-02 12:00:00,254.55,254.86,254.55,254.58,4451.0,245.6134,245.9125,245.6134,245.6423,4451.0
2019-12-02 12:05:00,254.71,254.83,254.44,254.79,5644.0,245.7677,245.8835,245.5072,245.8449,5644.0
2019-12-02 12:10:00,254.8,255.19,254.78,255.03,5999.0,245.8546,246.2309,245.8353,246.0765,5999.0
2019-12-02 12:15:00,255.07,255.2,255.01,255.16,4100.0,246.1151,246.2405,246.0572,246.2019,4100.0
2019-12-02 12:20:00,255.12,255.26,255.01,255.05,7784.0,246.1633,246.2984,246.0572,246.0958,7784.0
2019-12-02 12:25:00,255.09,255.24,254.3,254.91,10940.0,246.1344,246.2791,245.3721,245.9607,10940.0
2019-12-02 12:30:00,254.9,255.2,254.78,254.99,7558.0,245.9511,246.2405,245.8353,246.0379,7558.0
2019-12-02 12:35:00,254.99,255.07,254.47,254.75,15191.0,246.0379,246.1151,245.5362,245.8063,15191.0
2019-12-02 12:40:00,254.7,255.22,254.7,255.22,6386.0,245.7581,246.2598,245.7581,246.2598,6386.0
2019-12-02 12:45:00,255.19,255.29,255.11,255.29,7268.0,246.2309,246.3274,246.1537,246.3274,7268.0
2019-12-02 12:50:00,255.36,255.42,255.11,255.21,6619.0,246.3949,246.4528,246.1537,246.2502,6619.0
2019-12-02 12:55:00,255.23,255.56,255.23,255.25,4095.0,246.2695,246.5879,246.2695,246.2888,4095.0
2019-12-02 13:00:00,255.2,255.6,255.17,255.56,4755.0,246.2405,246.6265,246.2116,246.5879,4755.0
2019-12-02 13:05:00,255.61,255.95,255.59,255.85,4618.0,246.6361,246.9642,246.6168,246.8677,4618.0
2019-12-02 13:10:00,255.82,255.91,255.57,255.82,5848.0,246.8388,246.9256,246.5975,246.8388,5848.0
2019-12-02 13:15:00,255.82,255.91,255.75,255.78,9164.0,246.8388,246.9256,246.7712,246.8002,9164.0
2019-12-02 13:20:00,255.78,255.78,255.44,255.5,18737.0,246.8002,246.8002,246.4721,246.53,18737.0
2019-12-02 13:25:00,255.5,255.96,255.43,255.96,9635.0,246.53,246.9738,246.4625,246.9738,9635.0
2019-12-02 13:30:00,255.97,256.0,255.4,255.42,3411.0,246.9835,247.0124,246.4335,246.4528,3411.0
2019-12-02 13:35:00,255.39,255.49,255.24,255.36,4800.0,246.4239,246.5203,246.2791,246.3949,4800.0
2019-12-02 13:40:00,255.37,255.4,254.92,255.16,5914.0,246.4046,246.4335,245.9704,246.2019,5914.0
2019-12-02 13:45:00,255.21,255.31,255.0,255.25,11649.0,246.2502,246.3467,246.0476,246.2888,11649.0
2019-12-02 13:50:00,255.3,255.51,255.3,255.46,3239.0,246.337,246.5396,246.337,246.4914,3239.0
2019-12-02 13:55:00,255.5,255.51,255.3,255.49,3700.0,246.53,246.5396,246.337,246.5203,3700.0
2019-12-02 14:00:00,255.47,255.77,255.43,255.61,5654.0,246.5011,246.7905,246.4625,246.6361,5654.0
2019-12-02 14:05:00,255.54,255.67,255.47,255.54,6294.0,246.5686,246.694,246.5011,246.5686,6294.0
2019-12-02 14:10:00,255.6,255.97,255.6,255.86,6692.0,246.6265,246.9835,246.6265,246.8774,6692.0
2019-12-02 14:15:00,255.92,256.15,255.91,256.15,5200.0,246.9353,247.1572,246.9256,247.1572,5200.0
2019-12-02 14:20:00,256.21,256.29,256.15,256.25,7159.0,247.2151,247.2923,247.1572,247.2537,7159.0
2019-12-02 14:25:00,256.29,256.37,256.1,256.14,6493.0,247.2923,247.3695,247.1089,247.1475,6493.0
2019-12-02 14:30:00,256.15,256.29,256.1,256.25,5119.0,247.1572,247.2923,247.1089,247.2537,5119.0
2019-12-02 14:35:00,256.24,256.5,256.19,256.46,11130.0,247.244,247.4949,247.1958,247.4563,11130.0
2019-12-02 14:40:00,256.45,256.52,256.35,256.44,4611.0,247.4466,247.5142,247.3502,247.437,4611.0
2019-12-02 14:45:00,256.44,256.5,256.27,256.48,11885.0,247.437,247.4949,247.273,247.4756,11885.0
2019-12-02 14:50:00,256.55,256.62,256.44,256.45,8525.0,247.5431,247.6107,247.437,247.4466,8525.0
2019-12-02 14:55:00,256.49,256.7,256.43,256.44,6114.0,247.4852,247.6879,247.4273,247.437,6114.0
2019-12-02 15:00:00,256.5,256.55,256.41,256.45,12974.0,247.4949,247.5431,247.4081,247.4466,12974.0
2019-12-02 15:05:00,256.45,256.45,255.98,256.08,4380.0,247.4466,247.4466,246.9931,247.0896,4380.0
2019-12-02 15:10:00,256.08,256.14,255.82,255.83,8737.0,247.0896,247.1475,246.8388,246.8484,8737.0
2019-12-02 15:15:00,255.79,256.08,255.79,256.08,6265.0,246.8098,247.0896,246.8098,247.0896,6265.0
2019-12-02 15:20:00,256.08,256.17,256.05,256.09,15656.0,247.0896,247.1765,247.0607,247.0993,15656.0
2019-12-02 15:25:00,256.09,256.12,255.91,255.95,17244.0,247.0993,247.1282,246.9256,246.9642,17244.0
2019-12-02 15:30:00,255.82,255.97,255.82,255.92,17316.0,246.8388,246.9835,246.8388,246.9353,17316.0
2019-12-02 15:35:00,255.92,256.52,255.85,256.41,9665.0,246.9353,247.5142,246.8677,247.4081,9665.0
2019-12-02 15:40:00,256.4,256.62,256.37,256.6,12717.0,247.3984,247.6107,247.3695,247.5914,12717.0
2019-12-02 15:45:00,256.62,256.89,256.61,256.7,20320.0,247.6107,247.8712,247.601,247.6879,20320.0
2019-12-02 15:50:00,256.69,256.74,256.44,256.44,37299.0,247.6782,247.7265,247.437,247.437,37299.0
2019-12-02 15:55:00,256.45,256.65,256.45,256.55,94922.0,247.4466,247.6396,247.4466,247.5431,94922.0
2019-12-03 09:30:00,253.19,254.28,253.12,253.58,36188.0,244.3011,245.3528,244.2336,244.6774,36188.0
2019-12-03 09:35:00,253.68,255.0,253.68,254.71,10847.0,244.7739,246.0476,244.7739,245.7677,10847.0
2019-12-03 09:40:00,254.61,255.03,254.01,254.57,6735.0,245.6712,246.0765,245.0923,245.6326,6735.0
2019-12-03 09:45:00,254.14,255.11,253.88,254.13,6789.0,245.2177,246.1537,244.9669,245.2081,6789.0
2019-12-03 09:50:00,253.96,255.1,253.76,255.1,10730.0,245.0441,246.144,244.8511,246.144,10730.0
2019-12-03 09:55:00,255.14,255.36,254.54,255.32,7331.0,246.1826,246.3949,245.6037,246.3563,7331.0
2019-12-03 10:00:00,255.36,255.89,255.36,255.56,7840.0,246.3949,246.9063,246.3949,246.5879,7840.0
2019-12-03 10:05:00,255.63,255.94,255.32,255.39,5000.0,246.6554,246.9546,246.3563,246.4239,5000.0
2019-12-03 10:10:00,255.51,255.63,254.91,255.53,10557.0,246.5396,246.6554,245.9607,246.5589,10557.0
2019-12-03 10:15:00,255.44,255.83,254.76,255.74,8524.0,246.4721,246.8484,245.816,246.7616,8524.0
2019-12-03 10:20:00,255.77,256.34,255.46,256.25,12209.0,246.7905,247.3405,246.4914,247.2537,12209.0
2019-12-03 10:25:00,256.31,256.37,255.41,255.42,8550.0,247.3116,247.3695,246.4432,246.4528,8550.0
2019-12-03 10:30:00,255.33,255.81,255.33,255.79,5535.0,246.366,246.8291,246.366,246.8098,5535.0
2019-12-03 10:35:00,255.78,255.78,255.42,255.73,6504.0,246.8002,246.8002,246.4528,246.7519,6504.0
2019-12-03 10:40:00,255.73,255.73,255.18,255.28,2900.0,246.7519,246.7519,246.2212,246.3177,2900.0
2019-12-03 10:45:00,255.3,255.37,254.74,254.96,21444.0,246.337,246.4046,245.7967,246.009,21444.0
2019-12-03 10:50:00,254.83,255.06,254.53,254.59,5842.0,245.8835,246.1054,245.5941,245.6519,5842.0
2019-12-03 10:55:00,254.46,254.6,254.28,254.4,5698.0,245.5265,245.6616,245.3528,245.4686,5698.0
2019-12-03 11:00:00,254.33,254.36,253.78,253.85,6253.0,245.4011,245.43,244.8704,244.9379,6253.0
2019-12-03 11:05:00,254.05,254.09,253.92,254.09,1514.0,245.1309,245.1695,245.0055,245.1695,1514.0
2019-12-03 11:10:00,254.08,254.54,253.98,254.49,3300.0,245.1599,245.6037,245.0634,245.5555,3300.0
2019-12-03 11:15:00,254.43,254.77,254.43,254.5,5712.0,245.4976,245.8256,245.4976,245.5651,5712.0
2019-12-03 11:20:00,254.53,254.57,254.22,254.22,3320.0,245.5941,245.6326,245.2949,245.2949,3320.0
2019-12-03 11:25:00,254.27,254.43,254.26,254.37,3273.0,245.3432,245.4976,245.3335,245.4397,3273.0
2019-12-03 11:30:00,254.36,254.43,254.24,254.33,3055.0,245.43,245.4976,245.3142,245.4011,3055.0
2019-12-03 11:35:00,254.32,254.54,254.09,254.48,4894.0,245.3914,245.6037,245.1695,245.5458,4894.0
2019-12-03 11:40:00,254.61,254.76,254.5,254.5,3768.0,245.6712,245.816,245.5651,245.5651,3768.0
2019-12-03 11:45:00,254.52,254.71,254.5,254.63,7729.0,245.5844,245.7677,245.5651,245.6905,7729.0
2019-12-03 11:50:00,254.55,254.72,254.17,254.17,18609.0,245.6134,245.7774,245.2467,245.2467,18609.0
2019-12-03 11:55:00,254.02,254.31,254.01,254.3,3034.0,245.102,245.3818,245.0923,245.3721,3034.0
2019-12-03 12:00:00,254.29,254.36,253.92,253.95,3513.0,245.3625,245.43,245.0055,245.0344,3513.0
2019-12-03 12:05:00,253.94,254.41,253.94,254.41,5481.0,245.0248,245.4783,245.0248,245.4783,5481.0
2019-12-03 12:10:00,254.38,254.4,254.08,254.15,3537.0,245.4493,245.4686,245.1599,245.2274,3537.0
2019-12-03 12:15:00,254.09,254.39,254.06,254.3,6972.0,245.1695,245.459,245.1406,245.3721,6972.0
2019-12-03 12:20:00,254.21,254.28,254.02,254.1,5848.0,245.2853,245.3528,245.102,245.1791,5848.0
2019-12-03 12:25:00,254.18,254.31,254.08,254.08,2184.0,245.2563,245.3818,245.1599,245.1599,2184.0
2019-12-03 12:30:00,254.0,254.09,253.64,253.64,4269.0,245.0827,245.1695,244.7353,244.7353,4269.0
2019-12-03 12:35:00,253.74,253.8,253.63,253.69,2249.0,244.8318,244.8897,244.7256,244.7835,2249.0
2019-12-03 12:40:00,253.7,254.04,253.7,253.79,3015.0,244.7932,245.1213,244.7932,244.88,3015.0
2019-12-03 12:45:00,253.78,253.96,253.65,253.96,3335.0,244.8704,245.0441,244.7449,245.0441,3335.0
2019-12-03 12:50:00,253.89,254.14,253.82,254.14,5210.0,244.9765,245.2177,244.909,245.2177,5210.0
2019-12-03 12:55:00,254.11,254.11,253.88,254.02,5200.0,245.1888,245.1888,244.9669,245.102,5200.0
2019-12-03 13:00:00,254.09,254.28,254.01,254.01,16691.0,245.1695,245.3528,245.0923,245.0923,16691.0
2019-12-03 13:05:00,253.83,254.1,253.77,253.96,1900.0,244.9186,245.1791,244.8607,245.0441,1900.0
2019-12-03 13:10:00,253.98,254.12,253.96,254.08,6128.0,245.0634,245.1984,245.0441,245.1599,6128.0
2019-12-03 13:15:00,254.18,254.19,253.87,253.9,3494.0,245.2563,245.266,244.9572,244.9862,3494.0
2019-12-03 13:20:00,253.92,254.15,253.92,254.06,9770.0,245.0055,245.2274,245.0055,245.1406,9770.0
2019-12-03 13:25:00,254.06,254.13,253.91,253.95,21017.0,245.1406,245.2081,244.9958,245.0344,21017.0
2019-12-03 13:30:00,253.92,254.14,253.89,254.14,6803.0,245.0055,245.2177,244.9765,245.2177,6803.0
2019-12-03 13:35:00,254.16,254.19,253.87,254.09,20900.0,245.237,245.266,244.9572,245.1695,20900.0
2019-12-03 13:40:00,254.08,254.16,253.91,253.93,5151.0,245.1599,245.237,244.9958,245.0151,5151.0
2019-12-03 13:45:00,254.0,254.08,253.84,253.88,16006.0,245.0827,245.1599,244.9283,244.9669,16006.0
2019-12-03 13:50:00,253.86,253.94,253.81,253.9,8881.0,244.9476,245.0248,244.8993,244.9862,8881.0
2019-12-03 13:55:00,253.86,253.92,253.76,253.8,2961.0,244.9476,245.0055,244.8511,244.8897,2961.0
2019-12-03 14:00:00,253.81,254.08,253.81,253.87,10873.0,244.8993,245.1599,244.8993,244.9572,10873.0
2019-12-03 14:05:00,253.82,253.83,253.41,253.45,11327.0,244.909,244.9186,244.5134,244.552,11327.0
2019-12-03 14:10:00,253.5,253.65,253.21,253.39,12848.0,244.6002,244.7449,244.3204,244.4941,12848.0
2019-12-03 14:15:00,253.47,253.47,252.9,252.9,5111.0,244.5713,244.5713,244.0213,244.0213,5111.0
2019-12-03 14:20:00,252.9,252.9,252.56,252.62,6100.0,244.0213,244.0213,243.6932,243.7511,6100.0
2019-12-03 14:25:00,252.61,252.73,252.4,252.63,7951.0,243.7415,243.8572,243.5388,243.7608,7951.0
2019-12-03 14:30:00,252.7,252.95,252.51,252.8,28797.0,243.8283,244.0695,243.645,243.9248,28797.0
2019-12-03 14:35:00,252.8,252.82,252.36,252.74,19482.0,243.9248,243.9441,243.5002,243.8669,19482.0
2019-12-03 14:40:00,252.72,253.38,252.72,253.32,8154.0,243.8476,244.4844,243.8476,244.4265,8154.0
2019-12-03 14:45:00,253.39,253.56,253.33,253.42,5465.0,244.4941,244.6581,244.4362,244.523,5465.0
2019-12-03 14:50:00,253.38,253.54,253.34,253.34,2848.0,244.4844,244.6388,244.4458,244.4458,2848.0
2019-12-03 14:55:00,253.44,253.59,253.09,253.21,5150.0,244.5423,244.6871,244.2046,244.3204,5150.0
2019-12-03 15:00:00,253.13,253.28,252.77,252.94,16518.0,244.2432,244.3879,243.8958,244.0599,16518.0
2019-12-03 15:05:00,252.87,253.1,252.57,252.57,31225.0,243.9923,244.2143,243.7029,243.7029,31225.0
2019-12-03 15:10:00,252.67,253.01,252.58,252.91,23365.0,243.7994,244.1274,243.7125,244.0309,23365.0
2019-12-03 15:15:00,252.85,252.85,252.53,252.66,28635.0,243.973,243.973,243.6643,243.7897,28635.0
2019-12-03 15:20:00,252.63,253.52,252.63,253.4,20785.0,243.7608,244.6195,243.7608,244.5037,20785.0
2019-12-03 15:25:00,253.41,253.77,253.2,253.71,17506.0,244.5134,244.8607,244.3107,244.8028,17506.0
2019-12-03 15:30:00,253.69,253.97,253.52,253.87,13506.0,244.7835,245.0537,244.6195,244.9572,13506.0
2019-12-03 15:35:00,253.92,253.94,253.63,253.78,8497.0,245.0055,245.0248,244.7256,244.8704,8497.0
2019-12-03 15:40:00,253.82,253.84,253.59,253.66,11899.0,244.909,244.9283,244.6871,244.7546,11899.0
2019-12-03 15:45:00,253.66,253.88,253.58,253.71,14812.0,244.7546,244.9669,244.6774,244.8028,14812.0
2019-12-03 15:50:00,253.71,253.88,253.38,253.81,24234.0,244.8028,244.9669,244.4844,244.8993,24234.0
2019-12-03 15:55:00,253.83,253.98,253.67,253.68,41610.0,244.9186,245.0634,244.7642,244.7739,41610.0
2019-12-04 09:30:00,255.37,255.49,254.22,254.94,27975.0,246.4046,246.5203,245.2949,245.9897,27975.0
2019-12-04 09:35:00,254.93,255.58,254.6,255.46,11619.0,245.98,246.6072,245.6616,246.4914,11619.0
2019-12-04 09:40:00,255.51,255.56,254.78,255.01,19672.0,246.5396,246.5879,245.8353,246.0572,19672.0
2019-12-04 09:45:00,255.09,255.16,254.21,254.24,20360.0,246.1344,246.2019,245.2853,245.3142,20360.0
2019-12-04 09:50:00,254.14,255.08,253.92,254.98,6826.0,245.2177,246.1247,245.0055,246.0283,6826.0
2019-12-04 09:55:00,254.99,255.34,254.56,254.83,15286.0,246.0379,246.3756,245.623,245.8835,15286.0
2019-12-04 10:00:00,254.83,255.01,254.58,254.78,24270.0,245.8835,246.0572,245.6423,245.8353,24270.0
2019-12-04 10:05:00,254.84,254.87,254.24,254.42,8557.0,245.8932,245.9221,245.3142,245.4879,8557.0
2019-12-04 10:10:00,254.42,254.56,254.0,254.05,17200.0,245.4879,245.623,245.0827,245.1309,17200.0
2019-12-04 10:15:00,254.17,254.39,253.73,253.88,12025.0,245.2467,245.459,244.8221,244.9669,12025.0
2019-12-04 10:20:00,253.98,254.04,253.34,253.41,7327.0,245.0634,245.1213,244.4458,244.5134,7327.0
2019-12-04 10:25:00,253.28,253.78,253.09,253.61,18523.0,244.3879,244.8704,244.2046,244.7064,18523.0
2019-12-04 10:30:00,253.62,254.13,253.62,254.09,15108.0,244.716,245.2081,244.716,245.1695,15108.0
2019-12-04 10:35:00,254.08,254.29,253.75,254.01,13884.0,245.1599,245.3625,244.8414,245.0923,13884.0
2019-12-04 10:40:00,253.99,254.19,253.79,254.15,16103.0,245.073,245.266,244.88,245.2274,16103.0
2019-12-04 10:45:00,254.14,255.01,253.91,254.94,23498.0,245.2177,246.0572,244.9958,245.9897,23498.0
2019-12-04 10:50:00,255.01,255.04,254.69,254.84,4795.0,246.0572,246.0861,245.7484,245.8932,4795.0
2019-12-04 10:55:00,254.82,254.82,254.4,254.4,6493.0,245.8739,245.8739,245.4686,245.4686,6493.0
2019-12-04 11:00:00,254.38,254.41,253.96,254.27,12529.0,245.4493,245.4783,245.0441,245.3432,12529.0
2019-12-04 11:05:00,254.34,254.35,253.84,253.9,17815.0,245.4107,245.4204,244.9283,244.9862,17815.0
2019-12-04 11:10:00,253.94,254.14,253.85,254.08,22881.0,245.0248,245.2177,244.9379,245.1599,22881.0
2019-12-04 11:15:00,254.08,254.15,253.88,254.03,11497.0,245.1599,245.2274,244.9669,245.1116,11497.0
2019-12-04 11:20:00,254.03,254.28,253.98,254.27,7033.0,245.1116,245.3528,245.0634,245.3432,7033.0
2019-12-04 11:25:00,254.27,254.45,254.19,254.26,5215.0,245.3432,245.5169,245.266,245.3335,5215.0
2019-12-04 11:30:00,254.26,254.51,254.24,254.42,6406.0,245.3335,245.5748,245.3142,245.4879,6406.0
2019-12-04 11:35:00,254.38,254.53,254.27,254.31,4296.0,245.4493,245.5941,245.3432,245.3818,4296.0
2019-12-04 11:40:00,254.24,254.31,254.2,254.28,1700.0,245.3142,245.3818,245.2756,245.3528,1700.0
2019-12-04 11:45:00,254.24,254.34,254.12,254.24,4539.0,245.3142,245.4107,245.1984,245.3142,4539.0
2019-12-04 11:50:00,254.3,254.3,253.9,253.9,2600.0,245.3721,245.3721,244.9862,244.9862,2600.0
2019-12-04 11:55:00,253.91,254.02,253.79,253.99,30412.0,244.9958,245.102,244.88,245.073,30412.0
2019-12-04 12:00:00,254.0,254.41,253.88,254.39,43255.0,245.0827,245.4783,244.9669,245.459,43255.0
2019-12-04 12:05:00,254.38,254.46,253.56,253.56,40761.0,245.4493,245.5265,244.6581,244.6581,40761.0
2019-12-04 12:10:00,253.58,253.58,253.23,253.23,8607.0,244.6774,244.6774,244.3397,244.3397,8607.0
2019-12-04 12:15:00,253.3,253.3,252.98,253.23,5143.0,244.4072,244.4072,244.0985,244.3397,5143.0
2019-12-04 12:20:00,253.16,253.4,253.1,253.1,8188.0,244.2722,244.5037,244.2143,244.2143,8188.0
2019-12-04 12:25:00,253.13,253.31,253.09,253.19,3763.0,244.2432,244.4169,244.2046,244.3011,3763.0
2019-12-04 12:30:00,253.23,253.35,253.08,253.25,3998.0,244.3397,244.4555,244.195,244.359,3998.0
2019-12-04 12:35:00,253.23,253.32,253.15,253.32,2866.0,244.3397,244.4265,244.2625,244.4265,2866.0
2019-12-04 12:40:00,253.28,253.3,253.23,253.3,1128.0,244.3879,244.4072,244.3397,244.4072,1128.0
2019-12-04 12:45:00,253.34,253.37,253.25,253.31,1400.0,244.4458,244.4748,244.359,244.4169,1400.0
2019-12-04 12:50:00,253.46,253.62,253.41,253.61,2826.0,244.5616,244.716,244.5134,244.7064,2826.0
2019-12-04 12:55:00,253.57,253.65,253.52,253.56,2121.0,244.6678,244.7449,244.6195,244.6581,2121.0
2019-12-04 13:00:00,253.59,253.59,253.32,253.39,4000.0,244.6871,244.6871,244.4265,244.4941,4000.0
2019-12-04 13:05:00,253.42,253.59,253.4,253.43,2850.0,244.523,244.6871,244.5037,244.5327,2850.0
2019-12-04 13:10:00,253.41,253.46,253.36,253.39,1900.0,244.5134,244.5616,244.4651,244.4941,1900.0
2019-12-04 13:15:00,253.42,253.45,253.17,253.17,3500.0,244.523,244.552,244.2818,244.2818,3500.0
2019-12-04 13:20:00,253.18,253.35,252.94,253.29,7912.0,244.2914,244.4555,244.0599,244.3976,7912.0
2019-12-04 13:25:00,253.3,253.45,253.27,253.45,2286.0,244.4072,244.552,244.3783,244.552,2286.0
2019-12-04 13:30:00,253.41,253.46,253.35,253.35,2100.0,244.5134,244.5616,244.4555,244.4555,2100.0
2019-12-04 13:35:00,253.34,253.34,253.16,253.18,1400.0,244.4458,244.4458,244.2722,244.2914,1400.0
2019-12-04 13:40:00,253.15,253.27,253.09,253.24,3593.0,244.2625,244.3783,244.2046,244.3493,3593.0
2019-12-04 13:45:00,253.18,253.47,253.18,253.46,2903.0,244.2914,244.5713,244.2914,244.5616,2903.0
2019-12-04 13:50:00,253.46,253.46,253.1,253.1,1678.0,244.5616,244.5616,244.2143,244.2143,1678.0
2019-12-04 13:55:00,253.16,253.27,253.1,253.25,2840.0,244.2722,244.3783,244.2143,244.359,2840.0
2019-12-04 14:00:00,253.29,253.34,253.18,253.31,2300.0,244.3976,244.4458,244.2914,244.4169,2300.0
2019-12-04 14:05:00,253.35,253.43,253.29,253.3,4643.0,244.4555,244.5327,244.3976,244.4072,4643.0
2019-12-04 14:10:00,253.32,253.35,253.28,253.3,2100.0,244.4265,244.4555,244.3879,244.4072,2100.0
2019-12-04 14:15:00,253.24,253.4,253.18,253.29,5403.0,244.3493,244.5037,244.2914,244.3976,5403.0
2019-12-04 14:20:00,253.38,253.54,253.32,253.46,3506.0,244.4844,244.6388,244.4265,244.5616,3506.0
2019-12-04 14:25:00,253.47,253.79,253.4,253.79,15108.0,244.5713,244.88,244.5037,244.88,15108.0
2019-12-04 14:30:00,253.79,254.03,253.78,254.03,3233.0,244.88,245.1116,244.8704,245.1116,3233.0
2019-12-04 14:35:00,254.13,254.18,254.03,254.04,9331.0,245.2081,245.2563,245.1116,245.1213,9331.0
2019-12-04 14:40:00,254.07,254.36,254.07,254.27,12015.0,245.1502,245.43,245.1502,245.3432,12015.0
2019-12-04 14:45:00,254.31,254.48,254.17,254.39,18094.0,245.3818,245.5458,245.2467,245.459,18094.0
2019-12-04 14:50:00,254.5,254.94,254.46,254.94,32506.0,245.5651,245.9897,245.5265,245.9897,32506.0
2019-12-04 14:55:00,254.95,255.04,254.85,254.85,11150.0,245.9993,246.0861,245.9028,245.9028,11150.0
2019-12-04 15:00:00,254.92,255.19,254.85,255.19,10454.0,245.9704,246.2309,245.9028,246.2309,10454.0
2019-12-04 15:05:00,255.18,255.24,254.77,254.98,38463.0,246.2212,246.2791,245.8256,246.0283,38463.0
2019-12-04 15:10:00,254.99,255.26,254.87,255.25,19504.0,246.0379,246.2984,245.9221,246.2888,19504.0
2019-12-04 15:15:00,255.28,255.32,255.07,255.25,9752.0,246.3177,246.3563,246.1151,246.2888,9752.0
2019-12-04 15:20:00,255.21,255.23,255.02,255.16,11502.0,246.2502,246.2695,246.0669,246.2019,11502.0
2019-12-04 15:25:00,255.2,255.22,254.96,255.02,8300.0,246.2405,246.2598,246.009,246.0669,8300.0
2019-12-04 15:30:00,254.98,254.99,254.67,254.69,11788.0,246.0283,246.0379,245.7291,245.7484,11788.0
2019-12-04 15:35:00,254.53,254.85,254.44,254.79,18351.0,245.5941,245.9028,245.5072,245.8449,18351.0
2019-12-04 15:40:00,254.84,254.86,254.64,254.86,4923.0,245.8932,245.9125,245.7002,245.9125,4923.0
2019-12-04 15:45:00,254.83,254.94,254.71,254.91,10228.0,245.8835,245.9897,245.7677,245.9607,10228.0
2019-12-04 15:50:00,254.94,254.96,254.51,254.52,27008.0,245.9897,246.009,245.5748,245.5844,27008.0
2019-12-04 15:55:00,254.46,254.71,254.24,254.26,49579.0,245.5265,245.7677,245.3142,245.3335,49579.0
2019-12-05 09:30:00,254.78,255.68,253.5,253.5,21181.0,245.8353,246.7037,244.6002,244.6002,21181.0
2019-12-05 09:35:00,253.46,254.1,253.2,253.55,9853.0,244.5616,245.1791,244.3107,244.6485,9853.0
2019-12-05 09:40:00,253.36,254.4,253.36,254.2,11453.0,244.4651,245.4686,244.4651,245.2756,11453.0
2019-12-05 09:45:00,254.0,254.5,254.0,254.16,15256.0,245.0827,245.5651,245.0827,245.237,15256.0
2019-12-05 09:50:00,254.28,254.59,253.83,254.51,12951.0,245.3528,245.6519,244.9186,245.5748,12951.0
2019-12-05 09:55:00,254.45,254.45,253.61,253.83,15637.0,245.5169,245.5169,244.7064,244.9186,15637.0
2019-12-05 10:00:00,253.82,254.08,253.54,253.7,25889.0,244.909,245.1599,244.6388,244.7932,25889.0
2019-12-05 10:05:00,253.62,253.72,252.65,252.65,6806.0,244.716,244.8125,243.7801,243.7801,6806.0
2019-12-05 10:10:00,252.56,252.65,252.23,252.37,5033.0,243.6932,243.7801,243.3748,243.5099,5033.0
2019-12-05 10:15:00,252.31,253.17,252.16,252.98,27110.0,243.452,244.2818,243.3073,244.0985,27110.0
2019-12-05 10:20:00,252.97,253.55,252.89,253.35,47763.0,244.0888,244.6485,244.0116,244.4555,47763.0
2019-12-05 10:25:00,253.38,253.99,253.27,253.99,43697.0,244.4844,245.073,244.3783,245.073,43697.0
2019-12-05 10:30:00,254.02,254.11,253.66,253.66,11360.0,245.102,245.1888,244.7546,244.7546,11360.0
2019-12-05 10:35:00,253.51,253.61,253.28,253.29,10147.0,244.6099,244.7064,244.3879,244.3976,10147.0
2019-12-05 10:40:00,253.35,253.55,252.64,252.64,12179.0,244.4555,244.6485,243.7704,243.7704,12179.0
2019-12-05 10:45:00,252.81,253.18,252.81,253.09,5497.0,243.9344,244.2914,243.9344,244.2046,5497.0
2019-12-05 10:50:00,253.13,253.68,253.13,253.68,6348.0,244.2432,244.7739,244.2432,244.7739,6348.0
2019-12-05 10:55:00,253.7,254.15,253.57,254.15,7294.0,244.7932,245.2274,244.6678,245.2274,7294.0
2019-12-05 11:00:00,254.02,254.02,253.39,253.44,2092.0,245.102,245.102,244.4941,244.5423,2092.0
2019-12-05 11:05:00,253.38,253.53,253.25,253.5,4500.0,244.4844,244.6292,244.359,244.6002,4500.0
2019-12-05 11:10:00,253.58,253.73,253.52,253.69,2151.0,244.6774,244.8221,244.6195,244.7835,2151.0
2019-12-05 11:15:00,253.79,253.79,253.52,253.62,2200.0,244.88,244.88,244.6195,244.716,2200.0
2019-12-05 11:20:00,253.58,253.65,253.5,253.55,4760.0,244.6774,244.7449,244.6002,244.6485,4760.0
2019-12-05 11:25:00,253.56,253.59,253.42,253.49,11609.0,244.6581,244.6871,244.523,244.5906,11609.0
2019-12-05 11:30:00,253.52,253.72,253.22,253.43,20049.0,244.6195,244.8125,244.33,244.5327,20049.0
2019-12-05 11:35:00,253.38,253.45,252.99,253.3,21106.0,244.4844,244.552,244.1081,244.4072,21106.0
2019-12-05 11:40:00,253.36,253.41,253.14,253.22,3830.0,244.4651,244.5134,244.2529,244.33,3830.0
2019-12-05 11:45:00,253.29,253.35,253.1,253.15,3506.0,244.3976,244.4555,244.2143,244.2625,3506.0
2019-12-05 11:50:00,253.28,253.49,253.27,253.41,8138.0,244.3879,244.5906,244.3783,244.5134,8138.0
2019-12-05 11:55:00,253.47,253.55,252.93,252.95,9158.0,244.5713,244.6485,244.0502,244.0695,9158.0
2019-12-05 12:00:00,252.93,253.43,252.93,253.43,9059.0,244.0502,244.5327,244.0502,244.5327,9059.0
2019-12-05 12:05:00,253.5,253.7,253.5,253.62,8331.0,244.6002,244.7932,244.6002,244.716,8331.0
2019-12-05 12:10:00,253.6,253.93,253.6,253.81,14992.0,244.6967,245.0151,244.6967,244.8993,14992.0
2019-12-05 12:15:00,253.85,253.93,253.7,253.88,5430.0,244.9379,245.0151,244.7932,244.9669,5430.0
2019-12-05 12:20:00,253.88,253.88,253.66,253.66,4188.0,244.9669,244.9669,244.7546,244.7546,4188.0
2019-12-05 12:25:00,253.59,253.68,253.57,253.68,2507.0,244.6871,244.7739,244.6678,244.7739,2507.0
2019-12-05 12:30:00,253.72,253.72,253.54,253.56,4546.0,244.8125,244.8125,244.6388,244.6581,4546.0
2019-12-05 12:35:00,253.52,253.75,253.45,253.69,2120.0,244.6195,244.8414,244.552,244.7835,2120.0
2019-12-05 12:40:00,253.74,253.74,253.61,253.61,1900.0,244.8318,244.8318,244.7064,244.7064,1900.0
2019-12-05 12:45:00,253.63,253.66,253.26,253.38,7722.0,244.7256,244.7546,244.3686,244.4844,7722.0
2019-12-05 12:50:00,253.36,253.38,252.88,253.05,10677.0,244.4651,244.4844,244.002,244.166,10677.0
2019-12-05 12:55:00,253.01,253.07,252.93,252.93,4614.0,244.1274,244.1853,244.0502,244.0502,4614.0
2019-12-05 13:00:00,252.9,253.4,252.87,253.12,13459.0,244.0213,244.5037,243.9923,244.2336,13459.0
2019-12-05 13:05:00,253.04,253.26,252.96,253.26,6704.0,244.1564,244.3686,244.0792,244.3686,6704.0
2019-12-05 13:10:00,253.29,253.46,253.29,253.36,3030.0,244.3976,244.5616,244.3976,244.4651,3030.0
2019-12-05 13:15:00,253.37,253.65,253.37,253.6,7500.0,244.4748,244.7449,244.4748,244.6967,7500.0
2019-12-05 13:20:00,253.57,253.69,253.51,253.62,1900.0,244.6678,244.7835,244.6099,244.716,1900.0
2019-12-05 13:25:00,253.62,253.64,253.58,253.62,3200.0,244.716,244.7353,244.6774,244.716,3200.0
2019-12-05 13:30:00,253.62,253.7,253.4,253.41,5015.0,244.716,244.7932,244.5037,244.5134,5015.0
2019-12-05 13:35:00,253.45,253.58,253.45,253.52,2433.0,244.552,244.6774,244.552,244.6195,2433.0
2019-12-05 13:40:00,253.44,253.55,253.33,253.47,5807.0,244.5423,244.6485,244.4362,244.5713,5807.0
2019-12-05 13:45:00,253.48,253.63,253.3,253.58,7361.0,244.5809,244.7256,244.4072,244.6774,7361.0
2019-12-05 13:50:00,253.45,253.59,253.38,253.56,2000.0,244.552,244.6871,244.4844,244.6581,2000.0
2019-12-05 13:55:00,253.66,254.03,253.63,254.03,4198.0,244.7546,245.1116,244.7256,245.1116,4198.0
2019-12-05 14:00:00,253.99,254.19,253.96,254.19,5410.0,245.073,245.266,245.0441,245.266,5410.0
2019-12-05 14:05:00,254.22,254.42,254.22,254.39,5645.0,245.2949,245.4879,245.2949,245.459,5645.0
2019-12-05 14:10:00,254.4,254.51,254.37,254.51,2700.0,245.4686,245.5748,245.4397,245.5748,2700.0
2019-12-05 14:15:00,254.47,254.64,254.27,254.4,3300.0,245.5362,245.7002,245.3432,245.4686,3300.0
2019-12-05 14:20:00,254.46,254.52,254.42,254.48,2339.0,245.5265,245.5844,245.4879,245.5458,2339.0
2019-12-05 14:25:00,254.48,254.6,254.37,254.59,1390.0,245.5458,245.6616,245.4397,245.6519,1390.0
2019-12-05 14:30:00,254.62,254.87,254.47,254.47,7439.0,245.6809,245.9221,245.5362,245.5362,7439.0
2019-12-05 14:35:00,254.46,254.46,254.27,254.3,2902.0,245.5265,245.5265,245.3432,245.3721,2902.0
2019-12-05 14:40:00,254.35,254.38,254.28,254.34,1195.0,245.4204,245.4493,245.3528,245.4107,1195.0
2019-12-05 14:45:00,254.32,254.33,254.26,254.27,3100.0,245.3914,245.4011,245.3335,245.3432,3100.0
2019-12-05 14:50:00,254.25,254.46,254.25,254.36,4661.0,245.3239,245.5265,245.3239,245.43,4661.0
2019-12-05 14:55:00,254.3,254.34,253.45,253.9,8095.0,245.3721,245.4107,244.552,244.9862,8095.0
2019-12-05 15:00:00,253.86,253.95,253.77,253.94,1910.0,244.9476,245.0344,244.8607,245.0248,1910.0
2019-12-05 15:05:00,253.91,253.91,253.63,253.63,4100.0,244.9958,244.9958,244.7256,244.7256,4100.0
2019-12-05 15:10:00,253.59,253.82,253.59,253.68,4949.0,244.6871,244.909,244.6871,244.7739,4949.0
2019-12-05 15:15:00,253.68,253.71,253.61,253.61,3174.0,244.7739,244.8028,244.7064,244.7064,3174.0
2019-12-05 15:20:00,253.67,253.75,253.49,253.65,5131.0,244.7642,244.8414,244.5906,244.7449,5131.0
2019-12-05 15:25:00,253.65,253.68,253.39,253.6,6195.0,244.7449,244.7739,244.4941,244.6967,6195.0
2019-12-05 15:30:00,253.63,253.78,253.61,253.71,4469.0,244.7256,244.8704,244.7064,244.8028,4469.0
2019-12-05 15:35:00,253.7,253.75,253.59,253.69,3655.0,244.7932,244.8414,244.6871,244.7835,3655.0
2019-12-05 15:40:00,253.7,253.81,253.63,253.79,29103.0,244.7932,244.8993,244.7256,244.88,29103.0
2019-12-05 15:45:00,253.81,253.97,253.77,253.84,9543.0,244.8993,245.0537,244.8607,244.9283,9543.0
2019-12-05 15:50:00,253.6,253.83,253.41,253.77,24329.0,244.6967,244.9186,244.5134,244.8607,24329.0
2019-12-05 15:55:00,253.72,253.86,253.61,253.81,41033.0,244.8125,244.9476,244.7064,244.8993,41033.0
2019-12-06 09:30:00,254.77,255.61,253.8,253.85,25520.0,245.8256,246.6361,244.8897,244.9379,25520.0
2019-12-06 09:35:00,253.95,254.39,253.73,254.13,7967.0,245.0344,245.459,244.8221,245.2081,7967.0
2019-12-06 09:40:00,254.09,254.61,254.09,254.45,11822.0,245.1695,245.6712,245.1695,245.5169,11822.0
2019-12-06 09:45:00,254.45,254.65,253.98,253.98,5586.0,245.5169,245.7098,245.0634,245.0634,5586.0
2019-12-06 09:50:00,254.08,255.0,253.98,255.0,19868.0,245.1599,246.0476,245.0634,246.0476,19868.0
2019-12-06 09:55:00,255.0,255.19,254.62,255.1,6866.0,246.0476,246.2309,245.6809,246.144,6866.0
2019-12-06 10:00:00,254.98,255.55,254.9,255.44,7813.0,246.0283,246.5782,245.9511,246.4721,7813.0
2019-12-06 10:05:00,255.45,255.74,255.21,255.21,4043.0,246.4818,246.7616,246.2502,246.2502,4043.0
2019-12-06 10:10:00,255.38,255.38,254.62,254.99,8188.0,246.4142,246.4142,245.6809,246.0379,8188.0
2019-12-06 10:15:00,254.82,254.93,254.47,254.77,5106.0,245.8739,245.98,245.5362,245.8256,5106.0
2019-12-06 10:20:00,254.77,255.13,254.68,254.92,16244.0,245.8256,246.173,245.7388,245.9704,16244.0
2019-12-06 10:25:00,254.93,255.28,254.9,255.28,4705.0,245.98,246.3177,245.9511,246.3177,4705.0
2019-12-06 10:30:00,255.49,255.49,255.12,255.12,3912.0,246.5203,246.5203,246.1633,246.1633,3912.0
2019-12-06 10:35:00,255.19,255.34,255.1,255.32,7043.0,246.2309,246.3756,246.144,246.3563,7043.0
2019-12-06 10:40:00,255.4,255.72,255.37,255.52,6864.0,246.4335,246.7423,246.4046,246.5493,6864.0
2019-12-06 10:45:00,255.56,255.7,255.49,255.63,1300.0,246.5879,246.723,246.5203,246.6554,1300.0
2019-12-06 10:50:00,255.76,255.9,255.55,255.74,8177.0,246.7809,246.916,246.5782,246.7616,8177.0
2019-12-06 10:55:00,255.69,255.81,255.56,255.61,2731.0,246.7133,246.8291,246.5879,246.6361,2731.0
2019-12-06 11:00:00,255.6,255.75,255.6,255.74,1727.0,246.6265,246.7712,246.6265,246.7616,1727.0
2019-12-06 11:05:00,255.75,255.84,255.63,255.76,3500.0,246.7712,246.8581,246.6554,246.7809,3500.0
2019-12-06 11:10:00,255.79,255.81,255.52,255.68,17703.0,246.8098,246.8291,246.5493,246.7037,17703.0
2019-12-06 11:15:00,255.68,255.9,255.62,255.81,7306.0,246.7037,246.916,246.6458,246.8291,7306.0
2019-12-06 11:20:00,255.83,255.95,255.78,255.78,1984.0,246.8484,246.9642,246.8002,246.8002,1984.0
2019-12-06 11:25:00,255.81,255.94,255.67,255.92,2800.0,246.8291,246.9546,246.694,246.9353,2800.0
2019-12-06 11:30:00,255.83,255.9,255.79,255.87,4612.0,246.8484,246.916,246.8098,246.887,4612.0
2019-12-06 11:35:00,255.9,256.06,255.9,256.0,4703.0,246.916,247.0703,246.916,247.0124,4703.0
2019-12-06 11:40:00,255.96,255.96,255.8,255.92,2952.0,246.9738,246.9738,246.8195,246.9353,2952.0
2019-12-06 11:45:00,255.99,256.11,255.95,256.0,5939.0,247.0028,247.1186,246.9642,247.0124,5939.0
2019-12-06 11:50:00,255.99,256.12,255.82,255.83,5700.0,247.0028,247.1282,246.8388,246.8484,5700.0
2019-12-06 11:55:00,255.83,255.85,255.47,255.66,9175.0,246.8484,246.8677,246.5011,246.6844,9175.0
2019-12-06 12:00:00,255.69,255.95,255.43,255.43,17653.0,246.7133,246.9642,246.4625,246.4625,17653.0
2019-12-06 12:05:00,255.49,255.58,255.43,255.49,3500.0,246.5203,246.6072,246.4625,246.5203,3500.0
2019-12-06 12:10:00,255.44,255.53,255.41,255.44,4501.0,246.4721,246.5589,246.4432,246.4721,4501.0
2019-12-06 12:15:00,255.42,255.47,255.32,255.41,2712.0,246.4528,246.5011,246.3563,246.4432,2712.0
2019-12-06 12:20:00,255.4,255.57,255.24,255.52,3700.0,246.4335,246.5975,246.2791,246.5493,3700.0
2019-12-06 12:25:00,255.51,255.51,255.06,255.16,4726.0,246.5396,246.5396,246.1054,246.2019,4726.0
2019-12-06 12:30:00,255.1,255.15,255.03,255.05,3427.0,246.144,246.1923,246.0765,246.0958,3427.0
2019-12-06 12:35:00,255.06,255.3,254.97,255.3,6359.0,246.1054,246.337,246.0186,246.337,6359.0
2019-12-06 12:40:00,255.27,255.31,255.24,255.31,5142.0,246.3081,246.3467,246.2791,246.3467,5142.0
2019-12-06 12:45:00,255.28,255.39,255.2,255.36,5528.0,246.3177,246.4239,246.2405,246.3949,5528.0
2019-12-06 12:50:00,255.36,255.6,255.31,255.6,10052.0,246.3949,246.6265,246.3467,246.6265,10052.0
2019-12-06 12:55:00,255.6,255.77,255.59,255.69,3912.0,246.6265,246.7905,246.6168,246.7133,3912.0
2019-12-06 13:00:00,255.61,255.65,255.44,255.48,2855.0,246.6361,246.6747,246.4721,246.5107,2855.0
2019-12-06 13:05:00,255.48,255.6,255.4,255.57,3989.0,246.5107,246.6265,246.4335,246.5975,3989.0
2019-12-06 13:10:00,255.66,255.74,255.55,255.61,1578.0,246.6844,246.7616,246.5782,246.6361,1578.0
2019-12-06 13:15:00,255.52,255.75,255.47,255.7,8522.0,246.5493,246.7712,246.5011,246.723,8522.0
2019-12-06 13:20:00,255.7,255.78,255.64,255.64,4112.0,246.723,246.8002,246.6651,246.6651,4112.0
2019-12-06 13:25:00,255.66,255.7,255.62,255.7,4442.0,246.6844,246.723,246.6458,246.723,4442.0
2019-12-06 13:30:00,255.75,255.8,255.51,255.6,5229.0,246.7712,246.8195,246.5396,246.6265,5229.0
2019-12-06 13:35:00,255.63,255.69,255.48,255.68,7987.0,246.6554,246.7133,246.5107,246.7037,7987.0
2019-12-06 13:40:00,255.72,255.85,255.71,255.84,1523.0,246.7423,246.8677,246.7326,246.8581,1523.0
2019-12-06 13:45:00,255.8,255.8,255.63,255.64,4659.0,246.8195,246.8195,246.6554,246.6651,4659.0
2019-12-06 13:50:00,255.56,255.6,255.51,255.51,2762.0,246.5879,246.6265,246.5396,246.5396,2762.0
2019-12-06 13:55:00,255.56,255.71,255.56,255.66,1030.0,246.5879,246.7326,246.5879,246.6844,1030.0
2019-12-06 14:00:00,255.69,255.87,255.67,255.81,2500.0,246.7133,246.887,246.694,246.8291,2500.0
2019-12-06 14:05:00,255.81,256.03,255.78,256.01,3200.0,246.8291,247.0414,246.8002,247.0221,3200.0
2019-12-06 14:10:00,256.02,256.02,255.69,255.82,1969.0,247.0317,247.0317,246.7133,246.8388,1969.0
2019-12-06 14:15:00,255.92,255.97,255.86,255.94,2439.0,246.9353,246.9835,246.8774,246.9546,2439.0
2019-12-06 14:20:00,255.92,256.1,255.92,256.03,2040.0,246.9353,247.1089,246.9353,247.0414,2040.0
2019-12-06 14:25:00,255.96,256.07,255.96,256.03,3546.0,246.9738,247.08,246.9738,247.0414,3546.0
2019-12-06 14:30:00,256.02,256.02,255.76,255.82,4002.0,247.0317,247.0317,246.7809,246.8388,4002.0
2019-12-06 14:35:00,255.79,255.88,255.79,255.83,4655.0,246.8098,246.8967,246.8098,246.8484,4655.0
2019-12-06 14:40:00,255.82,256.03,255.82,255.97,10655.0,246.8388,247.0414,246.8388,246.9835,10655.0
2019-12-06 14:45:00,256.06,256.22,256.05,256.17,4800.0,247.0703,247.2247,247.0607,247.1765,4800.0
2019-12-06 14:50:00,256.14,256.14,255.94,255.95,2800.0,247.1475,247.1475,246.9546,246.9642,2800.0
2019-12-06 14:55:00,255.89,255.89,255.74,255.82,3087.0,246.9063,246.9063,246.7616,246.8388,3087.0
2019-12-06 15:00:00,255.82,255.86,255.76,255.84,2846.0,246.8388,246.8774,246.7809,246.8581,2846.0
2019-12-06 15:05:00,255.84,255.86,255.75,255.8,5600.0,246.8581,246.8774,246.7712,246.8195,5600.0
2019-12-06 15:10:00,255.8,255.89,255.59,255.59,6045.0,246.8195,246.9063,246.6168,246.6168,6045.0
2019-12-06 15:15:00,255.59,255.69,255.5,255.69,5510.0,246.6168,246.7133,246.53,246.7133,5510.0
2019-12-06 15:20:00,255.69,255.77,255.64,255.68,4974.0,246.7133,246.7905,246.6651,246.7037,4974.0
2019-12-06 15:25:00,255.69,255.76,255.67,255.74,5829.0,246.7133,246.7809,246.694,246.7616,5829.0
2019-12-06 15:30:00,255.74,255.78,255.63,255.75,7315.0,246.7616,246.8002,246.6554,246.7712,7315.0
2019-12-06 15:35:00,255.75,255.89,255.75,255.85,8651.0,246.7712,246.9063,246.7712,246.8677,8651.0
2019-12-06 15:40:00,255.85,256.04,255.8,255.9,9007.0,246.8677,247.051,246.8195,246.916,9007.0
2019-12-06 15:45:00,255.91,256.06,255.86,255.87,14906.0,246.9256,247.0703,246.8774,246.887,14906.0
2019-12-06 15:50:00,255.86,256.09,255.73,256.09,29333.0,246.8774,247.0993,246.7519,247.0993,29333.0
2019-12-06 15:55:00,255.97,256.29,255.87,256.18,67572.0,246.9835,247.2923,246.887,247.1861,67572.0
2019-12-09 09:30:00,256.0,256.53,255.89,256.2,19372.0,247.0124,247.5238,246.9063,247.2054,19372.0
2019-12-09 09:35:00,256.23,256.32,255.75,255.89,7675.0,247.2344,247.3212,246.7712,246.9063,7675.0
2019-12-09 09:40:00,255.89,256.24,255.89,255.89,7478.0,246.9063,247.244,246.9063,246.9063,7478.0
2019-12-09 09:45:00,255.89,256.18,255.89,256.18,4100.0,246.9063,247.1861,246.9063,247.1861,4100.0
2019-12-09 09:50:00,256.2,256.58,256.2,256.4,6432.0,247.2054,247.5721,247.2054,247.3984,6432.0
2019-12-09 09:55:00,256.4,256.87,256.39,256.44,7283.0,247.3984,247.8519,247.3888,247.437,7283.0
2019-12-09 10:00:00,256.56,256.84,256.56,256.75,2810.0,247.5528,247.823,247.5528,247.7361,2810.0
2019-12-09 10:05:00,256.76,256.84,256.43,256.5,2243.0,247.7458,247.823,247.4273,247.4949,2243.0
2019-12-09 10:10:00,256.51,256.58,256.26,256.26,5850.0,247.5045,247.5721,247.2633,247.2633,5850.0
2019-12-09 10:15:00,256.27,256.35,256.1,256.27,4922.0,247.273,247.3502,247.1089,247.273,4922.0
2019-12-09 10:20:00,256.43,256.5,256.19,256.31,4300.0,247.4273,247.4949,247.1958,247.3116,4300.0
2019-12-09 10:25:00,256.3,256.3,256.12,256.25,2683.0,247.3019,247.3019,247.1282,247.2537,2683.0
2019-12-09 10:30:00,256.16,256.16,255.73,256.1,10218.0,247.1668,247.1668,246.7519,247.1089,10218.0
2019-12-09 10:35:00,256.11,256.31,255.99,256.26,4068.0,247.1186,247.3116,247.0028,247.2633,4068.0
2019-12-09 10:40:00,256.17,256.17,255.91,256.0,8550.0,247.1765,247.1765,246.9256,247.0124,8550.0
2019-12-09 10:45:00,255.96,256.11,255.82,256.11,8275.0,246.9738,247.1186,246.8388,247.1186,8275.0
2019-12-09 10:50:00,256.14,256.19,255.98,256.06,2000.0,247.1475,247.1958,246.9931,247.0703,2000.0
2019-12-09 10:55:00,255.98,256.14,255.98,256.12,2398.0,246.9931,247.1475,246.9931,247.1282,2398.0
2019-12-09 11:00:00,256.05,256.16,255.91,256.0,18609.0,247.0607,247.1668,246.9256,247.0124,18609.0
2019-12-09 11:05:00,256.04,256.04,255.81,256.0,33750.0,247.051,247.051,246.8291,247.0124,33750.0
2019-12-09 11:10:00,256.01,256.12,255.69,255.7,8846.0,247.0221,247.1282,246.7133,246.723,8846.0
2019-12-09 11:15:00,255.69,256.0,255.62,256.0,18018.0,246.7133,247.0124,246.6458,247.0124,18018.0
2019-12-09 11:20:00,255.91,256.06,255.86,255.94,5638.0,246.9256,247.0703,246.8774,246.9546,5638.0
2019-12-09 11:25:00,255.89,256.35,255.86,256.27,5631.0,246.9063,247.3502,246.8774,247.273,5631.0
2019-12-09 11:30:00,256.23,256.25,255.95,256.13,21745.0,247.2344,247.2537,246.9642,247.1379,21745.0
2019-12-09 11:35:00,256.11,256.23,255.9,256.23,2200.0,247.1186,247.2344,246.916,247.2344,2200.0
2019-12-09 11:40:00,256.16,256.42,256.03,256.42,28095.0,247.1668,247.4177,247.0414,247.4177,28095.0
2019-12-09 11:45:00,256.43,256.47,256.1,256.18,13700.0,247.4273,247.4659,247.1089,247.1861,13700.0
2019-12-09 11:50:00,256.12,256.36,256.12,256.29,3253.0,247.1282,247.3598,247.1282,247.2923,3253.0
2019-12-09 11:55:00,256.32,256.5,256.17,256.5,5988.0,247.3212,247.4949,247.1765,247.4949,5988.0
2019-12-09 12:00:00,256.46,256.5,256.38,256.5,3535.0,247.4563,247.4949,247.3791,247.4949,3535.0
2019-12-09 12:05:00,256.5,256.77,256.5,256.51,7161.0,247.4949,247.7554,247.4949,247.5045,7161.0
2019-12-09 12:10:00,256.59,256.8,256.56,256.64,5919.0,247.5817,247.7844,247.5528,247.63,5919.0
2019-12-09 12:15:00,256.61,256.88,256.55,256.71,2313.0,247.601,247.8616,247.5431,247.6975,2313.0
2019-12-09 12:20:00,256.61,256.67,256.4,256.48,2378.0,247.601,247.6589,247.3984,247.4756,2378.0
2019-12-09 12:25:00,256.49,256.49,256.19,256.29,2400.0,247.4852,247.4852,247.1958,247.2923,2400.0
2019-12-09 12:30:00,256.28,256.38,256.27,256.36,1185.0,247.2826,247.3791,247.273,247.3598,1185.0
2019-12-09 12:35:00,256.35,256.41,256.28,256.28,3290.0,247.3502,247.4081,247.2826,247.2826,3290.0
2019-12-09 12:40:00,256.25,256.31,256.18,256.21,2448.0,247.2537,247.3116,247.1861,247.2151,2448.0
2019-12-09 12:45:00,256.19,256.2,256.04,256.05,7100.0,247.1958,247.2054,247.051,247.0607,7100.0
2019-12-09 12:50:00,256.05,256.35,256.05,256.2,2900.0,247.0607,247.3502,247.0607,247.2054,2900.0
2019-12-09 12:55:00,256.25,256.33,256.24,256.31,1711.0,247.2537,247.3309,247.244,247.3116,1711.0
2019-12-09 13:00:00,256.22,256.29,256.18,256.23,4006.0,247.2247,247.2923,247.1861,247.2344,4006.0
2019-12-09 13:05:00,256.23,256.23,256.04,256.1,9000.0,247.2344,247.2344,247.051,247.1089,9000.0
2019-12-09 13:10:00,256.14,256.36,256.09,256.33,5340.0,247.1475,247.3598,247.0993,247.3309,5340.0
2019-12-09 13:15:00,256.3,256.32,256.11,256.11,3582.0,247.3019,247.3212,247.1186,247.1186,3582.0
2019-12-09 13:20:00,256.16,256.16,255.93,256.02,13206.0,247.1668,247.1668,246.9449,247.0317,13206.0
2019-12-09 13:25:00,256.03,256.21,256.03,256.21,3957.0,247.0414,247.2151,247.0414,247.2151,3957.0
2019-12-09 13:30:00,256.1,256.16,255.97,256.06,8686.0,247.1089,247.1668,246.9835,247.0703,8686.0
2019-12-09 13:35:00,256.14,256.3,256.08,256.27,2737.0,247.1475,247.3019,247.0896,247.273,2737.0
2019-12-09 13:40:00,256.32,256.39,256.28,256.31,1895.0,247.3212,247.3888,247.2826,247.3116,1895.0
2019-12-09 13:45:00,256.34,256.34,256.11,256.16,1900.0,247.3405,247.3405,247.1186,247.1668,1900.0
2019-12-09 13:50:00,256.14,256.21,256.05,256.15,2346.0,247.1475,247.2151,247.0607,247.1572,2346.0
2019-12-09 13:55:00,256.21,256.24,256.12,256.24,3342.0,247.2151,247.244,247.1282,247.244,3342.0
2019-12-09 14:00:00,256.24,256.32,256.07,256.13,2199.0,247.244,247.3212,247.08,247.1379,2199.0
2019-12-09 14:05:00,256.1,256.1,255.72,255.73,4955.0,247.1089,247.1089,246.7423,246.7519,4955.0
2019-12-09 14:10:00,255.72,255.9,255.6,255.66,11750.0,246.7423,246.916,246.6265,246.6844,11750.0
2019-12-09 14:15:00,255.74,255.82,255.54,255.58,1900.0,246.7616,246.8388,246.5686,246.6072,1900.0
2019-12-09 14:20:00,255.55,255.56,255.41,255.42,3150.0,246.5782,246.5879,246.4432,246.4528,3150.0
2019-12-09 14:25:00,255.46,255.76,255.46,255.76,8314.0,246.4914,246.7809,246.4914,246.7809,8314.0
2019-12-09 14:30:00,255.72,255.93,255.7,255.77,3521.0,246.7423,246.9449,246.723,246.7905,3521.0
2019-12-09 14:35:00,255.81,255.99,255.8,255.93,7514.0,246.8291,247.0028,246.8195,246.9449,7514.0
2019-12-09 14:40:00,255.89,255.9,255.79,255.87,3718.0,246.9063,246.916,246.8098,246.887,3718.0
2019-12-09 14:45:00,255.86,256.02,255.85,255.88,3900.0,246.8774,247.0317,246.8677,246.8967,3900.0
2019-12-09 14:50:00,255.93,255.95,255.89,255.92,2977.0,246.9449,246.9642,246.9063,246.9353,2977.0
2019-12-09 14:55:00,255.93,255.95,255.82,255.86,7114.0,246.9449,246.9642,246.8388,246.8774,7114.0
2019-12-09 15:00:00,255.75,255.9,255.73,255.88,9594.0,246.7712,246.916,246.7519,246.8967,9594.0
2019-12-09 15:05:00,255.87,255.92,255.78,255.91,5949.0,246.887,246.9353,246.8002,246.9256,5949.0
2019-12-09 15:10:00,255.95,256.01,255.84,255.97,3094.0,246.9642,247.0221,246.8581,246.9835,3094.0
2019-12-09 15:15:00,256.0,256.17,255.93,256.16,5106.0,247.0124,247.1765,246.9449,247.1668,5106.0
2019-12-09 15:20:00,256.15,256.24,256.1,256.18,5830.0,247.1572,247.244,247.1089,247.1861,5830.0
2019-12-09 15:25:00,256.2,256.25,256.13,256.23,4665.0,247.2054,247.2537,247.1379,247.2344,4665.0
2019-12-09 15:30:00,256.23,256.27,255.92,255.93,4182.0,247.2344,247.273,246.9353,246.9449,4182.0
2019-12-09 15:35:00,255.9,255.93,255.81,255.87,11175.0,246.916,246.9449,246.8291,246.887,11175.0
2019-12-09 15:40:00,255.89,256.0,255.81,255.98,7059.0,246.9063,247.0124,246.8291,246.9931,7059.0
2019-12-09 15:45:00,255.97,256.1,255.91,256.1,14430.0,246.9835,247.1089,246.9256,247.1089,14430.0
2019-12-09 15:50:00,256.05,256.19,256.02,256.07,12451.0,247.0607,247.1958,247.0317,247.08,12451.0
2019-12-09 15:55:00,256.05,256.1,255.76,255.77,27963.0,247.0607,247.1089,246.7809,246.7905,27963.0
2019-12-10 09:30:00,255.96,256.87,255.57,256.86,11964.0,246.9738,247.8519,246.5975,247.8423,11964.0
2019-12-10 09:35:00,256.53,256.81,255.81,256.49,8622.0,247.5238,247.794,246.8291,247.4852,8622.0
2019-12-10 09:40:00,256.63,256.63,256.2,256.47,5551.0,247.6203,247.6203,247.2054,247.4659,5551.0
2019-12-10 09:45:00,256.35,256.75,256.03,256.6,4177.0,247.3502,247.7361,247.0414,247.5914,4177.0
2019-12-10 09:50:00,256.51,256.76,256.51,256.64,4100.0,247.5045,247.7458,247.5045,247.63,4100.0
2019-12-10 09:55:00,256.48,256.55,255.85,255.91,2672.0,247.4756,247.5431,246.8677,246.9256,2672.0
2019-12-10 10:00:00,255.93,256.02,255.6,255.6,6200.0,246.9449,247.0317,246.6265,246.6265,6200.0
2019-12-10 10:05:00,255.72,256.09,255.71,256.09,2695.0,246.7423,247.0993,246.7326,247.0993,2695.0
2019-12-10 10:10:00,256.03,256.46,256.02,256.12,1732.0,247.0414,247.4563,247.0317,247.1282,1732.0
2019-12-10 10:15:00,256.11,256.12,255.98,255.99,1400.0,247.1186,247.1282,246.9931,247.0028,1400.0
2019-12-10 10:20:00,255.99,256.12,255.89,256.05,2607.0,247.0028,247.1282,246.9063,247.0607,2607.0
2019-12-10 10:25:00,255.99,256.14,255.87,256.07,6035.0,247.0028,247.1475,246.887,247.08,6035.0
2019-12-10 10:30:00,256.24,256.25,255.85,255.86,2144.0,247.244,247.2537,246.8677,246.8774,2144.0
2019-12-10 10:35:00,255.81,255.86,255.66,255.86,1500.0,246.8291,246.8774,246.6844,246.8774,1500.0
2019-12-10 10:40:00,255.92,255.92,255.27,255.37,3202.0,246.9353,246.9353,246.3081,246.4046,3202.0
2019-12-10 10:45:00,255.37,255.55,255.33,255.33,1408.0,246.4046,246.5782,246.366,246.366,1408.0
2019-12-10 10:50:00,255.23,255.38,255.19,255.19,1248.0,246.2695,246.4142,246.2309,246.2309,1248.0
2019-12-10 10:55:00,255.3,255.35,255.21,255.28,2925.0,246.337,246.3853,246.2502,246.3177,2925.0
2019-12-10 11:00:00,255.39,255.61,254.97,255.04,5622.0,246.4239,246.6361,246.0186,246.0861,5622.0
2019-12-10 11:05:00,255.18,255.57,255.18,255.35,2428.0,246.2212,246.5975,246.2212,246.3853,2428.0
2019-12-10 11:10:00,255.47,255.56,255.06,255.07,2200.0,246.5011,246.5879,246.1054,246.1151,2200.0
2019-12-10 11:15:00,255.14,255.14,254.82,254.89,3715.0,246.1826,246.1826,245.8739,245.9414,3715.0
2019-12-10 11:20:00,254.86,254.9,254.5,254.51,4755.0,245.9125,245.9511,245.5651,245.5748,4755.0
2019-12-10 11:25:00,254.57,254.64,254.5,254.5,4839.0,245.6326,245.7002,245.5651,245.5651,4839.0
2019-12-10 11:30:00,254.55,254.57,254.33,254.33,4164.0,245.6134,245.6326,245.4011,245.4011,4164.0
2019-12-10 11:35:00,254.29,254.3,253.61,253.68,6619.0,245.3625,245.3721,244.7064,244.7739,6619.0
2019-12-10 11:40:00,253.68,253.73,253.39,253.63,17937.0,244.7739,244.8221,244.4941,244.7256,17937.0
2019-12-10 11:45:00,253.58,254.35,253.5,254.11,13610.0,244.6774,245.4204,244.6002,245.1888,13610.0
2019-12-10 11:50:00,254.09,254.37,253.82,254.3,6276.0,245.1695,245.4397,244.909,245.3721,6276.0
2019-12-10 11:55:00,254.3,254.56,254.24,254.54,8403.0,245.3721,245.623,245.3142,245.6037,8403.0
2019-12-10 12:00:00,254.53,254.73,254.44,254.48,7365.0,245.5941,245.787,245.5072,245.5458,7365.0
2019-12-10 12:05:00,254.53,254.59,254.27,254.37,7999.0,245.5941,245.6519,245.3432,245.4397,7999.0
2019-12-10 12:10:00,254.37,254.46,254.36,254.42,6300.0,245.4397,245.5265,245.43,245.4879,6300.0
2019-12-10 12:15:00,254.39,254.48,254.31,254.43,4119.0,245.459,245.5458,245.3818,245.4976,4119.0
2019-12-10 12:20:00,254.59,254.61,254.37,254.37,4230.0,245.6519,245.6712,245.4397,245.4397,4230.0
2019-12-10 12:25:00,254.52,254.56,254.36,254.56,6043.0,245.5844,245.623,245.43,245.623,6043.0
2019-12-10 12:30:00,254.68,254.69,254.48,254.5,4501.0,245.7388,245.7484,245.5458,245.5651,4501.0
2019-12-10 12:35:00,254.49,254.58,254.4,254.46,3006.0,245.5555,245.6423,245.4686,245.5265,3006.0
2019-12-10 12:40:00,254.5,254.5,254.27,254.31,5500.0,245.5651,245.5651,245.3432,245.3818,5500.0
2019-12-10 12:45:00,254.27,254.46,254.27,254.34,5178.0,245.3432,245.5265,245.3432,245.4107,5178.0
2019-12-10 12:50:00,254.33,254.53,254.31,254.45,7725.0,245.4011,245.5941,245.3818,245.5169,7725.0
2019-12-10 12:55:00,254.39,254.95,254.34,254.95,1900.0,245.459,245.9993,245.4107,245.9993,1900.0
2019-12-10 13:00:00,255.0,255.19,255.0,255.11,2292.0,246.0476,246.2309,246.0476,246.1537,2292.0
2019-12-10 13:05:00,255.09,255.18,255.06,255.06,3816.0,246.1344,246.2212,246.1054,246.1054,3816.0
2019-12-10 13:10:00,255.05,255.11,254.85,254.85,2700.0,246.0958,246.1537,245.9028,245.9028,2700.0
2019-12-10 13:15:00,254.81,254.97,254.77,254.89,3000.0,245.8642,246.0186,245.8256,245.9414,3000.0
2019-12-10 13:20:00,254.85,254.92,254.78,254.88,3350.0,245.9028,245.9704,245.8353,245.9318,3350.0
2019-12-10 13:25:00,254.92,255.0,254.67,254.76,3115.0,245.9704,246.0476,245.7291,245.816,3115.0
2019-12-10 13:30:00,254.81,254.86,254.78,254.84,2600.0,245.8642,245.9125,245.8353,245.8932,2600.0
2019-12-10 13:35:00,254.8,255.01,254.8,254.97,1500.0,245.8546,246.0572,245.8546,246.0186,1500.0
2019-12-10 13:40:00,254.9,254.93,254.82,254.82,700.0,245.9511,245.98,245.8739,245.8739,700.0
2019-12-10 13:45:00,254.86,254.87,254.2,254.35,5595.0,245.9125,245.9221,245.2756,245.4204,5595.0
2019-12-10 13:50:00,254.3,254.37,254.17,254.17,1828.0,245.3721,245.4397,245.2467,245.2467,1828.0
2019-12-10 13:55:00,254.23,254.23,254.0,254.0,3400.0,245.3046,245.3046,245.0827,245.0827,3400.0
2019-12-10 14:00:00,254.04,254.04,253.75,253.76,2200.0,245.1213,245.1213,244.8414,244.8511,2200.0
2019-12-10 14:05:00,253.8,253.93,253.77,253.93,2185.0,244.8897,245.0151,244.8607,245.0151,2185.0
2019-12-10 14:10:00,253.92,254.07,253.92,253.94,3640.0,245.0055,245.1502,245.0055,245.0248,3640.0
2019-12-10 14:15:00,253.95,253.96,253.67,253.69,3643.0,245.0344,245.0441,244.7642,244.7835,3643.0
2019-12-10 14:20:00,253.69,253.8,253.58,253.79,3078.0,244.7835,244.8897,244.6774,244.88,3078.0
2019-12-10 14:25:00,253.74,253.74,253.54,253.54,1919.0,244.8318,244.8318,244.6388,244.6388,1919.0
2019-12-10 14:30:00,253.58,253.73,253.58,253.66,2600.0,244.6774,244.8221,244.6774,244.7546,2600.0
2019-12-10 14:35:00,253.64,253.66,253.44,253.47,5119.0,244.7353,244.7546,244.5423,244.5713,5119.0
2019-12-10 14:40:00,253.46,253.51,253.35,253.39,8803.0,244.5616,244.6099,244.4555,244.4941,8803.0
2019-12-10 14:45:00,253.41,253.5,253.34,253.34,2900.0,244.5134,244.6002,244.4458,244.4458,2900.0
2019-12-10 14:50:00,253.4,253.58,253.4,253.53,3398.0,244.5037,244.6774,244.5037,244.6292,3398.0
2019-12-10 14:55:00,253.51,253.59,253.31,253.31,2000.0,244.6099,244.6871,244.4169,244.4169,2000.0
2019-12-10 15:00:00,253.32,253.47,253.29,253.43,3535.0,244.4265,244.5713,244.3976,244.5327,3535.0
2019-12-10 15:05:00,253.42,253.43,253.27,253.31,4638.0,244.523,244.5327,244.3783,244.4169,4638.0
2019-12-10 15:10:00,253.32,253.45,253.25,253.33,5705.0,244.4265,244.552,244.359,244.4362,5705.0
2019-12-10 15:15:00,253.36,253.36,253.03,253.2,5386.0,244.4651,244.4651,244.1467,244.3107,5386.0
2019-12-10 15:20:00,253.2,253.23,252.93,253.12,8201.0,244.3107,244.3397,244.0502,244.2336,8201.0
2019-12-10 15:25:00,253.04,253.09,252.97,252.99,3186.0,244.1564,244.2046,244.0888,244.1081,3186.0
2019-12-10 15:30:00,253.01,253.04,252.32,252.32,11368.0,244.1274,244.1564,243.4616,243.4616,11368.0
2019-12-10 15:35:00,252.35,252.45,252.29,252.34,12945.0,243.4906,243.5871,243.4327,243.4809,12945.0
2019-12-10 15:40:00,252.34,252.61,252.3,252.61,11333.0,243.4809,243.7415,243.4423,243.7415,11333.0
2019-12-10 15:45:00,252.61,252.62,252.26,252.45,15986.0,243.7415,243.7511,243.4037,243.5871,15986.0
2019-12-10 15:50:00,252.17,252.4,252.14,252.25,36174.0,243.3169,243.5388,243.288,243.3941,36174.0
2019-12-10 15:55:00,252.22,252.49,252.14,252.32,90641.0,243.3652,243.6257,243.288,243.4616,90641.0
2019-12-11 09:30:00,254.15,255.61,253.59,253.86,41400.0,245.2274,246.6361,244.6871,244.9476,41400.0
2019-12-11 09:35:00,253.77,253.89,253.29,253.39,9347.0,244.8607,244.9765,244.3976,244.4941,9347.0
2019-12-11 09:40:00,253.39,253.39,252.09,252.27,7526.0,244.4941,244.4941,243.2397,243.4134,7526.0
2019-12-11 09:45:00,252.12,252.58,252.07,252.07,8802.0,243.2687,243.7125,243.2204,243.2204,8802.0
2019-12-11 09:50:00,252.2,252.36,251.64,251.84,6500.0,243.3459,243.5002,242.8055,242.9985,6500.0
2019-12-11 09:55:00,251.86,252.43,251.8,252.43,5700.0,243.0178,243.5678,242.9599,243.5678,5700.0
2019-12-11 10:00:00,252.43,252.43,252.04,252.21,6300.0,243.5678,243.5678,243.1915,243.3555,6300.0
2019-12-11 10:05:00,252.3,252.3,251.91,252.11,5794.0,243.4423,243.4423,243.066,243.259,5794.0
2019-12-11 10:10:00,252.19,252.33,252.08,252.33,4181.0,243.3362,243.4713,243.2301,243.4713,4181.0
2019-12-11 10:15:00,252.33,252.33,252.07,252.07,3900.0,243.4713,243.4713,243.2204,243.2204,3900.0
2019-12-11 10:20:00,252.14,252.15,251.8,251.86,3700.0,243.288,243.2976,242.9599,243.0178,3700.0
2019-12-11 10:25:00,251.85,251.85,251.27,251.29,8709.0,243.0081,243.0081,242.4485,242.4678,8709.0
2019-12-11 10:30:00,251.3,251.34,250.83,250.98,11268.0,242.4775,242.516,242.024,242.1687,11268.0
2019-12-11 10:35:00,251.02,251.17,250.63,250.65,5845.0,242.2073,242.352,241.831,241.8503,5845.0
2019-12-11 10:40:00,250.64,250.89,250.53,250.59,3320.0,241.8406,242.0818,241.7345,241.7924,3320.0
2019-12-11 10:45:00,250.67,250.78,250.52,250.76,3204.0,241.8696,241.9757,241.7248,241.9564,3204.0
2019-12-11 10:50:00,250.72,250.72,250.44,250.51,1800.0,241.9178,241.9178,241.6476,241.7152,1800.0
2019-12-11 10:55:00,250.49,250.49,250.12,250.26,4415.0,241.6959,241.6959,241.3389,241.474,4415.0
2019-12-11 11:00:00,250.21,250.22,249.24,249.35,20531.0,241.4257,241.4354,240.4898,240.5959,20531.0
2019-12-11 11:05:00,249.26,249.48,249.17,249.26,10117.0,240.5091,240.7213,240.4222,240.5091,10117.0
2019-12-11 11:10:00,249.26,249.56,249.03,249.47,13342.0,240.5091,240.7985,240.2871,240.7117,13342.0
2019-12-11 11:15:00,249.43,250.12,249.36,249.76,8582.0,240.6731,241.3389,240.6056,240.9915,8582.0
2019-12-11 11:20:00,249.76,249.76,249.32,249.33,8688.0,240.9915,240.9915,240.567,240.5766,8688.0
2019-12-11 11:25:00,249.33,249.4,248.98,249.01,13218.0,240.5766,240.6442,240.2389,240.2678,13218.0
2019-12-11 11:30:00,249.05,249.18,248.82,248.84,19643.0,240.3064,240.4319,240.0845,240.1038,19643.0
2019-12-11 11:35:00,248.84,249.11,248.74,248.98,16766.0,240.1038,240.3643,240.0073,240.2389,16766.0
2019-12-11 11:40:00,249.02,249.11,248.85,249.02,10907.0,240.2775,240.3643,240.1135,240.2775,10907.0
2019-12-11 11:45:00,249.07,249.21,248.93,249.03,29517.0,240.3257,240.4608,240.1907,240.2871,29517.0
2019-12-11 11:50:00,249.02,249.1,248.91,248.97,5282.0,240.2775,240.3547,240.1714,240.2293,5282.0
2019-12-11 11:55:00,248.97,249.05,248.14,248.14,12527.0,240.2293,240.3064,239.4284,239.4284,12527.0
2019-12-11 12:00:00,248.12,248.12,247.79,247.86,18590.0,239.4091,239.4091,239.0907,239.1582,18590.0
2019-12-11 12:05:00,247.86,248.44,247.82,248.37,27051.0,239.1582,239.7179,239.1196,239.6503,27051.0
2019-12-11 12:10:00,248.36,248.38,248.01,248.36,14789.0,239.6407,239.66,239.303,239.6407,14789.0
2019-12-11 12:15:00,248.37,248.94,248.37,248.9,15591.0,239.6503,240.2003,239.6503,240.1617,15591.0
2019-12-11 12:20:00,248.9,249.34,248.87,249.0,11969.0,240.1617,240.5863,240.1328,240.2582,11969.0
2019-12-11 12:25:00,249.01,249.01,248.39,248.71,6623.0,240.2678,240.2678,239.6696,239.9784,6623.0
2019-12-11 12:30:00,248.71,248.99,248.5,248.8,12798.0,239.9784,240.2485,239.7758,240.0652,12798.0
2019-12-11 12:35:00,248.79,248.82,248.71,248.78,3373.0,240.0556,240.0845,239.9784,240.0459,3373.0
2019-12-11 12:40:00,248.8,249.03,248.64,248.64,5015.0,240.0652,240.2871,239.9108,239.9108,5015.0
2019-12-11 12:45:00,248.62,249.1,248.58,248.94,14010.0,239.8915,240.3547,239.8529,240.2003,14010.0
2019-12-11 12:50:00,248.89,249.22,248.89,249.09,4407.0,240.1521,240.4705,240.1521,240.345,4407.0
2019-12-11 12:55:00,249.03,249.43,249.03,249.4,5786.0,240.2871,240.6731,240.2871,240.6442,5786.0
2019-12-11 13:00:00,249.39,249.77,249.39,249.56,7426.0,240.6345,241.0012,240.6345,240.7985,7426.0
2019-12-11 13:05:00,249.51,249.79,249.37,249.62,5685.0,240.7503,241.0205,240.6152,240.8564,5685.0
2019-12-11 13:10:00,249.61,249.85,249.21,249.85,25335.0,240.8468,241.0784,240.4608,241.0784,25335.0
2019-12-11 13:15:00,249.8,249.85,249.63,249.76,2528.0,241.0301,241.0784,240.8661,240.9915,2528.0
2019-12-11 13:20:00,249.78,249.78,249.46,249.46,3823.0,241.0108,241.0108,240.702,240.702,3823.0
2019-12-11 13:25:00,249.48,249.74,249.48,249.72,3941.0,240.7213,240.9722,240.7213,240.9529,3941.0
2019-12-11 13:30:00,249.78,249.81,249.6,249.81,3133.0,241.0108,241.0398,240.8371,241.0398,3133.0
2019-12-11 13:35:00,249.9,249.93,249.82,249.9,4740.0,241.1266,241.1555,241.0494,241.1266,4740.0
2019-12-11 13:40:00,249.94,250.04,249.78,249.78,1498.0,241.1652,241.2617,241.0108,241.0108,1498.0
2019-12-11 13:45:00,249.74,249.91,249.74,249.91,975.0,240.9722,241.1363,240.9722,241.1363,975.0
2019-12-11 13:50:00,249.97,250.12,249.93,249.93,3066.0,241.1941,241.3389,241.1555,241.1555,3066.0
2019-12-11 13:55:00,249.95,249.99,249.94,249.98,1077.0,241.1748,241.2134,241.1652,241.2038,1077.0
2019-12-11 14:00:00,249.94,250.04,249.48,250.04,3900.0,241.1652,241.2617,240.7213,241.2617,3900.0
2019-12-11 14:05:00,250.06,250.69,250.06,250.51,12473.0,241.281,241.8889,241.281,241.7152,12473.0
2019-12-11 14:10:00,250.51,250.51,250.33,250.43,4016.0,241.7152,241.7152,241.5415,241.638,4016.0
2019-12-11 14:15:00,250.46,250.89,250.46,250.76,3825.0,241.6669,242.0818,241.6669,241.9564,3825.0
2019-12-11 14:20:00,250.82,250.82,250.67,250.8,4681.0,242.0143,242.0143,241.8696,241.995,4681.0
2019-12-11 14:25:00,250.78,250.79,250.15,250.29,14048.0,241.9757,241.9854,241.3678,241.5029,14048.0
2019-12-11 14:30:00,250.3,250.59,250.03,250.22,18042.0,241.5126,241.7924,241.252,241.4354,18042.0
2019-12-11 14:35:00,250.28,250.4,250.17,250.3,20102.0,241.4933,241.609,241.3871,241.5126,20102.0
2019-12-11 14:40:00,250.28,250.7,250.21,250.56,27037.0,241.4933,241.8985,241.4257,241.7634,27037.0
2019-12-11 14:45:00,250.55,250.55,250.18,250.25,9754.0,241.7538,241.7538,241.3968,241.4643,9754.0
2019-12-11 14:50:00,250.19,250.72,250.05,250.71,21540.0,241.4064,241.9178,241.2713,241.9082,21540.0
2019-12-11 14:55:00,250.72,251.08,250.71,250.78,11002.0,241.9178,242.2652,241.9082,241.9757,11002.0
2019-12-11 15:00:00,250.81,250.9,250.67,250.8,3427.0,242.0047,242.0915,241.8696,241.995,3427.0
2019-12-11 15:05:00,250.79,250.94,250.66,250.82,3960.0,241.9854,242.1301,241.8599,242.0143,3960.0
2019-12-11 15:10:00,250.81,250.81,250.49,250.71,4620.0,242.0047,242.0047,241.6959,241.9082,4620.0
2019-12-11 15:15:00,250.72,250.92,250.61,250.82,68628.0,241.9178,242.1108,241.8117,242.0143,68628.0
2019-12-11 15:20:00,250.83,251.0,250.83,250.98,6340.0,242.024,242.188,242.024,242.1687,6340.0
2019-12-11 15:25:00,250.96,251.1,250.95,251.05,7416.0,242.1494,242.2845,242.1397,242.2362,7416.0
2019-12-11 15:30:00,251.04,251.19,251.01,251.05,6846.0,242.2266,242.3713,242.1976,242.2362,6846.0
2019-12-11 15:35:00,251.06,251.1,250.83,251.0,10596.0,242.2459,242.2845,242.024,242.188,10596.0
2019-12-11 15:40:00,251.0,251.4,250.97,251.34,24789.0,242.188,242.5739,242.159,242.516,24789.0
2019-12-11 15:45:00,251.36,251.54,251.33,251.53,21933.0,242.5353,242.709,242.5064,242.6994,21933.0
2019-12-11 15:50:00,251.56,252.04,251.54,252.04,34023.0,242.7283,243.1915,242.709,243.1915,34023.0
2019-12-11 15:55:00,251.99,252.07,251.74,251.93,72042.0,243.1432,243.2204,242.902,243.0853,72042.0
2019-12-12 09:30:00,251.37,252.09,250.18,250.47,17404.0,242.545,243.2397,241.3968,241.6766,17404.0
2019-12-12 09:35:00,250.46,252.67,250.02,252.61,10869.0,241.6669,243.7994,241.2424,243.7415,10869.0
2019-12-12 09:40:00,252.47,253.41,252.15,253.41,11183.0,243.6064,244.5134,243.2976,244.5134,11183.0
2019-12-12 09:45:00,253.38,253.4,252.78,252.93,6390.0,244.4844,244.5037,243.9055,244.0502,6390.0
2019-12-12 09:50:00,253.06,253.29,252.93,253.01,7296.0,244.1757,244.3976,244.0502,244.1274,7296.0
2019-12-12 09:55:00,253.08,253.62,253.07,253.47,7039.0,244.195,244.716,244.1853,244.5713,7039.0
2019-12-12 10:00:00,253.65,253.99,253.1,253.36,11278.0,244.7449,245.073,244.2143,244.4651,11278.0
2019-12-12 10:05:00,253.33,254.04,253.31,253.9,9198.0,244.4362,245.1213,244.4169,244.9862,9198.0
2019-12-12 10:10:00,253.84,254.05,253.42,254.02,21200.0,244.9283,245.1309,244.523,245.102,21200.0
2019-12-12 10:15:00,253.92,254.42,253.92,254.33,13995.0,245.0055,245.4879,245.0055,245.4011,13995.0
2019-12-12 10:20:00,254.48,254.92,254.32,254.74,11730.0,245.5458,245.9704,245.3914,245.7967,11730.0
2019-12-12 10:25:00,254.87,255.69,254.81,255.65,19190.0,245.9221,246.7133,245.8642,246.6747,19190.0
2019-12-12 10:30:00,255.64,255.64,254.78,255.02,8611.0,246.6651,246.6651,245.8353,246.0669,8611.0
2019-12-12 10:35:00,255.13,255.47,255.01,255.07,6629.0,246.173,246.5011,246.0572,246.1151,6629.0
2019-12-12 10:40:00,255.05,255.06,254.43,254.71,7262.0,246.0958,246.1054,245.4976,245.7677,7262.0
2019-12-12 10:45:00,254.72,254.8,254.28,254.39,21118.0,245.7774,245.8546,245.3528,245.459,21118.0
2019-12-12 10:50:00,254.31,254.8,254.28,254.8,3814.0,245.3818,245.8546,245.3528,245.8546,3814.0
2019-12-12 10:55:00,254.86,255.09,254.49,254.5,8024.0,245.9125,246.1344,245.5555,245.5651,8024.0
2019-12-12 11:00:00,254.42,254.69,253.73,253.73,6532.0,245.4879,245.7484,244.8221,244.8221,6532.0
2019-12-12 11:05:00,253.74,253.96,253.65,253.68,2923.0,244.8318,245.0441,244.7449,244.7739,2923.0
2019-12-12 11:10:00,253.66,253.87,253.2,253.41,2900.0,244.7546,244.9572,244.3107,244.5134,2900.0
2019-12-12 11:15:00,253.37,253.44,253.21,253.25,4577.0,244.4748,244.5423,244.3204,244.359,4577.0
2019-12-12 11:20:00,253.31,253.31,252.88,253.03,14995.0,244.4169,244.4169,244.002,244.1467,14995.0
2019-12-12 11:25:00,252.98,253.02,252.49,252.61,3440.0,244.0985,244.1371,243.6257,243.7415,3440.0
2019-12-12 11:30:00,252.47,252.79,252.34,252.72,5350.0,243.6064,243.9151,243.4809,243.8476,5350.0
2019-12-12 11:35:00,252.75,253.38,252.59,253.15,8136.0,243.8765,244.4844,243.7222,244.2625,8136.0
2019-12-12 11:40:00,252.99,253.22,252.67,253.15,12943.0,244.1081,244.33,243.7994,244.2625,12943.0
2019-12-12 11:45:00,253.2,253.22,253.06,253.18,6982.0,244.3107,244.33,244.1757,244.2914,6982.0
2019-12-12 11:50:00,253.08,253.34,252.84,252.84,19811.0,244.195,244.4458,243.9634,243.9634,19811.0
2019-12-12 11:55:00,252.63,252.67,252.31,252.64,3635.0,243.7608,243.7994,243.452,243.7704,3635.0
2019-12-12 12:00:00,252.64,252.69,252.35,252.35,3437.0,243.7704,243.8187,243.4906,243.4906,3437.0
2019-12-12 12:05:00,252.42,252.64,252.42,252.57,1600.0,243.5581,243.7704,243.5581,243.7029,1600.0
2019-12-12 12:10:00,252.55,252.56,252.28,252.32,23540.0,243.6836,243.6932,243.423,243.4616,23540.0
2019-12-12 12:15:00,252.37,252.37,251.71,251.87,3706.0,243.5099,243.5099,242.8731,243.0274,3706.0
2019-12-12 12:20:00,251.72,251.79,251.43,251.43,1832.0,242.8827,242.9502,242.6029,242.6029,1832.0
2019-12-12 12:25:00,251.46,251.71,251.41,251.71,1961.0,242.6318,242.8731,242.5836,242.8731,1961.0
2019-12-12 12:30:00,251.74,252.36,251.74,252.13,1900.0,242.902,243.5002,242.902,243.2783,1900.0
2019-12-12 12:35:00,252.15,252.3,252.14,252.22,2352.0,243.2976,243.4423,243.288,243.3652,2352.0
2019-12-12 12:40:00,252.24,252.27,252.15,252.15,2700.0,243.3844,243.4134,243.2976,243.2976,2700.0
2019-12-12 12:45:00,252.25,252.25,251.99,252.05,4261.0,243.3941,243.3941,243.1432,243.2011,4261.0
2019-12-12 12:50:00,251.95,251.97,251.8,251.81,2063.0,243.1046,243.1239,242.9599,242.9695,2063.0
2019-12-12 12:55:00,251.88,251.88,251.67,251.67,3053.0,243.0371,243.0371,242.8345,242.8345,3053.0
2019-12-12 13:00:00,251.74,252.15,251.74,252.11,2400.0,242.902,243.2976,242.902,243.259,2400.0
2019-12-12 13:05:00,252.22,252.39,252.2,252.2,2645.0,243.3652,243.5292,243.3459,243.3459,2645.0
2019-12-12 13:10:00,252.25,252.33,252.14,252.24,2228.0,243.3941,243.4713,243.288,243.3844,2228.0
2019-12-12 13:15:00,252.17,252.22,252.17,252.22,1700.0,243.3169,243.3652,243.3169,243.3652,1700.0
2019-12-12 13:20:00,252.23,252.23,252.0,252.03,1183.0,243.3748,243.3748,243.1529,243.1818,1183.0
2019-12-12 13:25:00,251.95,252.11,251.94,252.07,3417.0,243.1046,243.259,243.095,243.2204,3417.0
2019-12-12 13:30:00,252.15,252.2,252.1,252.16,1050.0,243.2976,243.3459,243.2494,243.3073,1050.0
2019-12-12 13:35:00,252.22,252.24,252.06,252.14,2500.0,243.3652,243.3844,243.2108,243.288,2500.0
2019-12-12 13:40:00,252.17,252.17,251.95,251.96,2220.0,243.3169,243.3169,243.1046,243.1143,2220.0
2019-12-12 13:45:00,251.97,251.97,251.81,251.93,7926.0,243.1239,243.1239,242.9695,243.0853,7926.0
2019-12-12 13:50:00,251.95,252.12,251.95,252.05,2546.0,243.1046,243.2687,243.1046,243.2011,2546.0
2019-12-12 13:55:00,251.97,251.97,251.72,251.84,2086.0,243.1239,243.1239,242.8827,242.9985,2086.0
2019-12-12 14:00:00,251.9,251.9,251.71,251.71,2379.0,243.0564,243.0564,242.8731,242.8731,2379.0
2019-12-12 14:05:00,251.78,251.96,251.77,251.88,3036.0,242.9406,243.1143,242.931,243.0371,3036.0
2019-12-12 14:10:00,251.89,252.0,251.5,251.56,6099.0,243.0467,243.1529,242.6704,242.7283,6099.0
2019-12-12 14:15:00,251.81,251.81,251.65,251.72,2040.0,242.9695,242.9695,242.8152,242.8827,2040.0
2019-12-12 14:20:00,251.66,251.79,251.64,251.74,1465.0,242.8248,242.9502,242.8055,242.902,1465.0
2019-12-12 14:25:00,251.66,251.79,251.61,251.67,1931.0,242.8248,242.9502,242.7766,242.8345,1931.0
2019-12-12 14:30:00,251.69,252.99,251.69,252.84,12100.0,242.8538,244.1081,242.8538,243.9634,12100.0
2019-12-12 14:35:00,252.76,252.76,252.16,252.41,4990.0,243.8862,243.8862,243.3073,243.5485,4990.0
2019-12-12 14:40:00,252.45,252.54,252.18,252.33,6833.0,243.5871,243.6739,243.3266,243.4713,6833.0
2019-12-12 14:45:00,252.27,252.33,251.93,252.0,3761.0,243.4134,243.4713,243.0853,243.1529,3761.0
2019-12-12 14:50:00,252.01,252.34,251.92,252.34,1917.0,243.1625,243.4809,243.0757,243.4809,1917.0
2019-12-12 14:55:00,252.51,252.78,252.51,252.65,2428.0,243.645,243.9055,243.645,243.7801,2428.0
2019-12-12 15:00:00,252.73,253.09,252.61,253.01,7680.0,243.8572,244.2046,243.7415,244.1274,7680.0
2019-12-12 15:05:00,252.86,252.95,252.78,252.78,3420.0,243.9827,244.0695,243.9055,243.9055,3420.0
2019-12-12 15:10:00,252.71,252.74,252.41,252.42,12520.0,243.8379,243.8669,243.5485,243.5581,12520.0
2019-12-12 15:15:00,252.4,252.62,252.32,252.62,14418.0,243.5388,243.7511,243.4616,243.7511,14418.0
2019-12-12 15:20:00,252.62,252.75,252.6,252.74,7846.0,243.7511,243.8765,243.7318,243.8669,7846.0
2019-12-12 15:25:00,252.69,252.9,252.65,252.9,7802.0,243.8187,244.0213,243.7801,244.0213,7802.0
2019-12-12 15:30:00,252.87,252.89,252.71,252.89,6699.0,243.9923,244.0116,243.8379,244.0116,6699.0
2019-12-12 15:35:00,252.89,253.19,252.76,253.01,7456.0,244.0116,244.3011,243.8862,244.1274,7456.0
2019-12-12 15:40:00,252.96,253.01,252.83,252.95,25268.0,244.0792,244.1274,243.9537,244.0695,25268.0
2019-12-12 15:45:00,252.96,253.32,252.94,253.19,10038.0,244.0792,244.4265,244.0599,244.3011,10038.0
2019-12-12 15:50:00,253.21,253.4,253.17,253.28,15940.0,244.3204,244.5037,244.2818,244.3879,15940.0
2019-12-12 15:55:00,253.2,253.24,252.57,252.75,74462.0,244.3107,244.3493,243.7029,243.8765,74462.0
2019-12-13 09:30:00,252.56,255.36,250.03,254.77,32499.0,243.6932,246.3949,241.252,245.8256,32499.0
2019-12-13 09:35:00,254.75,255.99,254.74,255.63,13876.0,245.8063,247.0028,245.7967,246.6554,13876.0
2019-12-13 09:40:00,255.51,255.51,254.8,255.49,8454.0,246.5396,246.5396,245.8546,246.5203,8454.0
2019-12-13 09:45:00,255.69,256.55,255.39,256.2,24092.0,246.7133,247.5431,246.4239,247.2054,24092.0
2019-12-13 09:50:00,256.3,256.51,255.73,255.73,7709.0,247.3019,247.5045,246.7519,246.7519,7709.0
2019-12-13 09:55:00,255.68,255.97,255.41,255.97,10754.0,246.7037,246.9835,246.4432,246.9835,10754.0
2019-12-13 10:00:00,255.98,257.75,255.6,257.69,27835.0,246.9931,248.701,246.6265,248.6431,27835.0
2019-12-13 10:05:00,257.51,257.51,256.62,257.06,12886.0,248.4694,248.4694,247.6107,248.0352,12886.0
2019-12-13 10:10:00,257.06,257.77,256.17,256.26,22156.0,248.0352,248.7203,247.1765,247.2633,22156.0
2019-12-13 10:15:00,256.2,257.5,256.2,257.5,10862.0,247.2054,248.4598,247.2054,248.4598,10862.0
2019-12-13 10:20:00,257.64,258.24,257.4,258.05,20365.0,248.5949,249.1738,248.3633,248.9905,20365.0
2019-12-13 10:25:00,258.0,258.83,257.88,258.75,40494.0,248.9422,249.7431,248.8264,249.6659,40494.0
2019-12-13 10:30:00,258.44,258.44,257.94,258.33,14662.0,249.3668,249.3668,248.8843,249.2606,14662.0
2019-12-13 10:35:00,258.3,258.45,257.87,258.4,26482.0,249.2317,249.3764,248.8168,249.3282,26482.0
2019-12-13 10:40:00,258.31,258.98,258.31,258.65,9349.0,249.2413,249.8878,249.2413,249.5694,9349.0
2019-12-13 10:45:00,258.4,259.04,258.07,258.51,12645.0,249.3282,249.9457,249.0098,249.4343,12645.0
2019-12-13 10:50:00,258.4,258.64,257.37,258.1,75755.0,249.3282,249.5598,248.3343,249.0387,75755.0
2019-12-13 10:55:00,258.1,258.47,257.4,258.32,18977.0,249.0387,249.3957,248.3633,249.251,18977.0
2019-12-13 11:00:00,258.44,259.41,258.28,259.0,19650.0,249.3668,250.3027,249.2124,249.9071,19650.0
2019-12-13 11:05:00,259.13,259.68,259.0,259.25,23006.0,250.0326,250.5632,249.9071,250.1483,23006.0
2019-12-13 11:10:00,259.25,259.73,258.96,259.07,12836.0,250.1483,250.6115,249.8685,249.9747,12836.0
2019-12-13 11:15:00,259.08,259.15,258.55,258.86,10623.0,249.9843,250.0519,249.4729,249.772,10623.0
2019-12-13 11:20:00,258.87,258.87,258.23,258.5,9825.0,249.7817,249.7817,249.1642,249.4247,9825.0
2019-12-13 11:25:00,258.47,259.13,258.41,258.94,22624.0,249.3957,250.0326,249.3378,249.8492,22624.0
2019-12-13 11:30:00,258.94,259.21,258.89,259.21,8110.0,249.8492,250.1097,249.801,250.1097,8110.0
2019-12-13 11:35:00,259.16,260.24,259.16,260.11,26694.0,250.0615,251.1036,250.0615,250.9782,26694.0
2019-12-13 11:40:00,260.11,260.19,259.37,259.51,12365.0,250.9782,251.0553,250.2641,250.3992,12365.0
2019-12-13 11:45:00,259.52,259.61,259.31,259.32,7045.0,250.4089,250.4957,250.2062,250.2159,7045.0
2019-12-13 11:50:00,259.34,259.91,259.33,259.66,14665.0,250.2352,250.7852,250.2255,250.544,14665.0
2019-12-13 11:55:00,259.71,259.91,259.34,259.34,7211.0,250.5922,250.7852,250.2352,250.2352,7211.0
2019-12-13 12:00:00,259.34,259.6,259.19,259.48,11592.0,250.2352,250.4861,250.0905,250.3703,11592.0
2019-12-13 12:05:00,259.6,259.78,259.5,259.5,5381.0,250.4861,250.6597,250.3896,250.3896,5381.0
2019-12-13 12:10:00,259.45,259.63,259.27,259.48,4813.0,250.3413,250.515,250.1676,250.3703,4813.0
2019-12-13 12:15:00,259.51,259.63,259.13,259.38,13681.0,250.3992,250.515,250.0326,250.2738,13681.0
2019-12-13 12:20:00,259.49,259.56,259.27,259.4,9103.0,250.3799,250.4475,250.1676,250.2931,9103.0
2019-12-13 12:25:00,259.42,259.45,259.19,259.23,6755.0,250.3124,250.3413,250.0905,250.129,6755.0
2019-12-13 12:30:00,259.28,259.28,258.94,259.09,5957.0,250.1773,250.1773,249.8492,249.994,5957.0
2019-12-13 12:35:00,259.05,259.27,259.05,259.22,6617.0,249.9554,250.1676,249.9554,250.1194,6617.0
2019-12-13 12:40:00,259.22,259.33,259.06,259.18,6652.0,250.1194,250.2255,249.965,250.0808,6652.0
2019-12-13 12:45:00,259.18,259.52,259.18,259.45,4850.0,250.0808,250.4089,250.0808,250.3413,4850.0
2019-12-13 12:50:00,259.42,259.91,259.31,259.85,6957.0,250.3124,250.7852,250.2062,250.7273,6957.0
2019-12-13 12:55:00,259.84,260.2,259.6,260.04,9815.0,250.7176,251.065,250.4861,250.9106,9815.0
2019-12-13 13:00:00,260.0,260.13,259.94,260.13,4723.0,250.872,250.9975,250.8141,250.9975,4723.0
2019-12-13 13:05:00,260.22,260.35,259.86,259.96,6328.0,251.0843,251.2097,250.7369,250.8334,6328.0
2019-12-13 13:10:00,259.97,260.19,259.83,260.19,5815.0,250.8431,251.0553,250.708,251.0553,5815.0
2019-12-13 13:15:00,260.22,260.55,260.22,260.44,9650.0,251.0843,251.4027,251.0843,251.2966,9650.0
2019-12-13 13:20:00,260.45,260.55,260.41,260.43,4882.0,251.3062,251.4027,251.2676,251.2869,4882.0
2019-12-13 13:25:00,260.41,260.47,260.29,260.38,6754.0,251.2676,251.3255,251.1518,251.2387,6754.0
2019-12-13 13:30:00,260.38,260.66,260.32,260.32,10300.0,251.2387,251.5088,251.1808,251.1808,10300.0
2019-12-13 13:35:00,260.37,260.66,260.37,260.55,7548.0,251.229,251.5088,251.229,251.4027,7548.0
2019-12-13 13:40:00,260.54,260.54,260.34,260.49,11008.0,251.3931,251.3931,251.2001,251.3448,11008.0
2019-12-13 13:45:00,260.48,260.57,260.43,260.43,5164.0,251.3352,251.422,251.2869,251.2869,5164.0
2019-12-13 13:50:00,260.42,260.54,260.08,260.1,5714.0,251.2773,251.3931,250.9492,250.9685,5714.0
2019-12-13 13:55:00,260.01,260.07,259.6,259.63,7104.0,250.8817,250.9396,250.4861,250.515,7104.0
2019-12-13 14:00:00,259.7,260.15,259.7,260.08,8800.0,250.5825,251.0167,250.5825,250.9492,8800.0
2019-12-13 14:05:00,260.03,260.11,259.96,260.11,3526.0,250.901,250.9782,250.8334,250.9782,3526.0
2019-12-13 14:10:00,260.11,260.33,260.09,260.09,5243.0,250.9782,251.1904,250.9589,250.9589,5243.0
2019-12-13 14:15:00,260.0,260.09,259.89,259.97,4826.0,250.872,250.9589,250.7659,250.8431,4826.0
2019-12-13 14:20:00,259.98,260.07,259.88,259.99,6868.0,250.8527,250.9396,250.7562,250.8624,6868.0
2019-12-13 14:25:00,259.96,260.02,259.66,259.84,13074.0,250.8334,250.8913,250.544,250.7176,13074.0
2019-12-13 14:30:00,259.79,260.15,259.7,260.14,9312.0,250.6694,251.0167,250.5825,251.0071,9312.0
2019-12-13 14:35:00,260.06,260.06,259.89,259.92,3328.0,250.9299,250.9299,250.7659,250.7948,3328.0
2019-12-13 14:40:00,259.88,260.13,259.75,260.04,7862.0,250.7562,250.9975,250.6308,250.9106,7862.0
2019-12-13 14:45:00,260.09,260.17,259.95,260.1,5000.0,250.9589,251.036,250.8238,250.9685,5000.0
2019-12-13 14:50:00,260.13,260.2,260.04,260.12,4511.0,250.9975,251.065,250.9106,250.9878,4511.0
2019-12-13 14:55:00,260.07,260.22,260.07,260.12,5250.0,250.9396,251.0843,250.9396,250.9878,5250.0
2019-12-13 15:00:00,260.12,260.22,260.11,260.15,5385.0,250.9878,251.0843,250.9782,251.0167,5385.0
2019-12-13 15:05:00,260.18,260.23,259.98,260.02,8895.0,251.0457,251.0939,250.8527,250.8913,8895.0
2019-12-13 15:10:00,260.03,260.05,259.94,259.94,12536.0,250.901,250.9203,250.8141,250.8141,12536.0
2019-12-13 15:15:00,259.88,260.01,259.84,259.84,10072.0,250.7562,250.8817,250.7176,250.7176,10072.0
2019-12-13 15:20:00,259.83,259.83,259.48,259.57,11431.0,250.708,250.708,250.3703,250.4571,11431.0
2019-12-13 15:25:00,259.53,259.83,259.52,259.78,8554.0,250.4185,250.708,250.4089,250.6597,8554.0
2019-12-13 15:30:00,259.76,259.88,259.61,259.66,13444.0,250.6404,250.7562,250.4957,250.544,13444.0
2019-12-13 15:35:00,259.66,259.89,259.56,259.84,21017.0,250.544,250.7659,250.4475,250.7176,21017.0
2019-12-13 15:40:00,259.84,260.03,259.81,259.82,12625.0,250.7176,250.901,250.6887,250.6983,12625.0
2019-12-13 15:45:00,259.79,259.84,259.58,259.59,15788.0,250.6694,250.7176,250.4668,250.4764,15788.0
2019-12-13 15:50:00,259.6,259.76,259.28,259.32,32081.0,250.4861,250.6404,250.1773,250.2159,32081.0
2019-12-13 15:55:00,259.3,259.83,259.27,259.65,58088.0,250.1966,250.708,250.1676,250.5343,58088.0
2019-12-16 09:30:00,260.79,263.42,260.75,262.77,33750.0,251.6343,254.1719,251.5957,253.5448,33750.0
2019-12-16 09:35:00,262.7,264.08,262.59,264.0,24850.0,253.4772,254.8088,253.3711,254.7316,24850.0
2019-12-16 09:40:00,263.6,264.02,263.09,263.48,34382.0,254.3456,254.7509,253.8535,254.2298,34382.0
2019-12-16 09:45:00,263.69,263.69,263.0,263.0,8200.0,254.4325,254.4325,253.7667,253.7667,8200.0
2019-12-16 09:50:00,262.78,263.25,262.36,262.45,11660.0,253.5544,254.0079,253.1492,253.236,11660.0
2019-12-16 09:55:00,262.55,262.72,261.78,262.0,9182.0,253.3325,253.4965,252.5895,252.8018,9182.0
2019-12-16 10:00:00,262.07,262.14,261.17,261.47,11154.0,252.8693,252.9369,252.0009,252.2904,11154.0
2019-12-16 10:05:00,261.5,261.84,261.0,261.5,6990.0,252.3194,252.6474,251.8369,252.3194,6990.0
2019-12-16 10:10:00,261.38,261.89,261.28,261.56,11349.0,252.2036,252.6957,252.1071,252.3772,11349.0
2019-12-16 10:15:00,261.62,262.44,261.48,262.29,15972.0,252.4351,253.2264,252.3001,253.0816,15972.0
2019-12-16 10:20:00,262.24,262.61,262.17,262.36,5706.0,253.0334,253.3904,252.9658,253.1492,5706.0
2019-12-16 10:25:00,262.35,262.86,262.34,262.48,8709.0,253.1395,253.6316,253.1299,253.2649,8709.0
2019-12-16 10:30:00,262.46,263.12,262.46,262.83,9984.0,253.2456,253.8825,253.2456,253.6027,9984.0
2019-12-16 10:35:00,262.77,262.95,262.6,262.91,16079.0,253.5448,253.7184,253.3807,253.6799,16079.0
2019-12-16 10:40:00,262.89,263.24,262.88,263.21,18784.0,253.6606,253.9983,253.6509,253.9693,18784.0
2019-12-16 10:45:00,263.13,263.2,262.98,262.98,5247.0,253.8921,253.9597,253.7474,253.7474,5247.0
2019-12-16 10:50:00,263.14,263.2,262.84,262.92,10549.0,253.9018,253.9597,253.6123,253.6895,10549.0
2019-12-16 10:55:00,263.08,263.36,263.0,263.3,6680.0,253.8439,254.1141,253.7667,254.0562,6680.0
2019-12-16 11:00:00,263.26,263.3,263.08,263.16,4981.0,254.0176,254.0562,253.8439,253.9211,4981.0
2019-12-16 11:05:00,263.12,263.34,263.11,263.29,7668.0,253.8825,254.0948,253.8728,254.0465,7668.0
2019-12-16 11:10:00,263.2,263.37,262.96,263.19,11856.0,253.9597,254.1237,253.7281,253.95,11856.0
2019-12-16 11:15:00,263.14,263.41,263.01,263.06,11278.0,253.9018,254.1623,253.7763,253.8246,11278.0
2019-12-16 11:20:00,263.04,263.19,262.98,263.06,7711.0,253.8053,253.95,253.7474,253.8246,7711.0
2019-12-16 11:25:00,263.05,263.42,263.05,263.35,5842.0,253.8149,254.1719,253.8149,254.1044,5842.0
2019-12-16 11:30:00,263.34,263.42,263.29,263.41,11483.0,254.0948,254.1719,254.0465,254.1623,11483.0
2019-12-16 11:35:00,263.41,263.47,263.29,263.43,9265.0,254.1623,254.2202,254.0465,254.1816,9265.0
2019-12-16 11:40:00,263.45,263.49,263.23,263.3,3541.0,254.2009,254.2395,253.9886,254.0562,3541.0
2019-12-16 11:45:00,263.34,263.59,263.34,263.57,6397.0,254.0948,254.336,254.0948,254.3167,6397.0
2019-12-16 11:50:00,263.53,263.68,263.43,263.43,5776.0,254.2781,254.4228,254.1816,254.1816,5776.0
2019-12-16 11:55:00,263.42,263.89,263.34,263.76,18514.0,254.1719,254.6254,254.0948,254.5,18514.0
2019-12-16 12:00:00,263.74,263.93,263.69,263.78,6940.0,254.4807,254.664,254.4325,254.5193,6940.0
2019-12-16 12:05:00,263.76,263.78,263.25,263.37,6232.0,254.5,254.5193,254.0079,254.1237,6232.0
2019-12-16 12:10:00,263.31,263.44,263.29,263.37,6400.0,254.0658,254.1912,254.0465,254.1237,6400.0
2019-12-16 12:15:00,263.37,263.64,263.16,263.63,11500.0,254.1237,254.3842,253.9211,254.3746,11500.0
2019-12-16 12:20:00,263.6,263.79,263.56,263.79,6384.0,254.3456,254.529,254.307,254.529,6384.0
2019-12-16 12:25:00,263.82,263.93,263.73,263.93,4600.0,254.5579,254.664,254.4711,254.664,4600.0
2019-12-16 12:30:00,263.87,264.12,263.73,263.77,11499.0,254.6061,254.8474,254.4711,254.5097,11499.0
2019-12-16 12:35:00,263.85,264.03,263.75,263.84,7234.0,254.5868,254.7605,254.4904,254.5772,7234.0
2019-12-16 12:40:00,263.82,263.94,263.76,263.84,9063.0,254.5579,254.6737,254.5,254.5772,9063.0
2019-12-16 12:45:00,263.84,264.06,263.78,264.04,5500.0,254.5772,254.7895,254.5193,254.7702,5500.0
2019-12-16 12:50:00,264.04,264.04,263.8,263.84,7738.0,254.7702,254.7702,254.5386,254.5772,7738.0
2019-12-16 12:55:00,263.83,264.01,263.79,264.0,9623.0,254.5676,254.7412,254.529,254.7316,9623.0
2019-12-16 13:00:00,263.99,264.02,263.6,263.63,14990.0,254.7219,254.7509,254.3456,254.3746,14990.0
2019-12-16 13:05:00,263.55,263.6,263.43,263.46,4000.0,254.2974,254.3456,254.1816,254.2105,4000.0
2019-12-16 13:10:00,263.51,263.81,263.46,263.75,7150.0,254.2588,254.5483,254.2105,254.4904,7150.0
2019-12-16 13:15:00,263.77,264.05,263.72,263.8,14860.0,254.5097,254.7798,254.4614,254.5386,14860.0
2019-12-16 13:20:00,263.85,263.95,263.53,263.63,22027.0,254.5868,254.6833,254.2781,254.3746,22027.0
2019-12-16 13:25:00,263.64,263.68,263.55,263.62,4887.0,254.3842,254.4228,254.2974,254.3649,4887.0
2019-12-16 13:30:00,263.74,263.95,263.72,263.87,11200.0,254.4807,254.6833,254.4614,254.6061,11200.0
2019-12-16 13:35:00,263.89,263.92,263.43,263.67,25834.0,254.6254,254.6544,254.1816,254.4132,25834.0
2019-12-16 13:40:00,263.66,263.9,263.61,263.76,4833.0,254.4035,254.6351,254.3553,254.5,4833.0
2019-12-16 13:45:00,263.82,264.12,263.81,263.97,6800.0,254.5579,254.8474,254.5483,254.7026,6800.0
2019-12-16 13:50:00,263.99,264.03,263.65,263.82,2487.0,254.7219,254.7605,254.3939,254.5579,2487.0
2019-12-16 13:55:00,263.91,264.09,263.9,263.98,4200.0,254.6447,254.8184,254.6351,254.7123,4200.0
2019-12-16 14:00:00,264.0,264.1,263.92,263.96,4331.0,254.7316,254.8281,254.6544,254.693,4331.0
2019-12-16 14:05:00,263.93,263.96,263.71,263.73,7735.0,254.664,254.693,254.4518,254.4711,7735.0
2019-12-16 14:10:00,263.71,263.9,263.68,263.83,8732.0,254.4518,254.6351,254.4228,254.5676,8732.0
2019-12-16 14:15:00,263.83,263.98,263.71,263.89,7633.0,254.5676,254.7123,254.4518,254.6254,7633.0
2019-12-16 14:20:00,263.86,263.86,263.57,263.65,4203.0,254.5965,254.5965,254.3167,254.3939,4203.0
2019-12-16 14:25:00,263.76,263.79,263.51,263.61,5560.0,254.5,254.529,254.2588,254.3553,5560.0
2019-12-16 14:30:00,263.61,263.76,263.48,263.48,6774.0,254.3553,254.5,254.2298,254.2298,6774.0
2019-12-16 14:35:00,263.5,263.61,263.44,263.5,21646.0,254.2491,254.3553,254.1912,254.2491,21646.0
2019-12-16 14:40:00,263.55,263.71,263.52,263.64,6190.0,254.2974,254.4518,254.2684,254.3842,6190.0
2019-12-16 14:45:00,263.6,263.74,263.46,263.59,11610.0,254.3456,254.4807,254.2105,254.336,11610.0
2019-12-16 14:50:00,263.61,263.7,263.54,263.58,5912.0,254.3553,254.4421,254.2877,254.3263,5912.0
2019-12-16 14:55:00,263.46,263.74,263.46,263.69,7716.0,254.2105,254.4807,254.2105,254.4325,7716.0
2019-12-16 15:00:00,263.67,263.74,263.57,263.7,6212.0,254.4132,254.4807,254.3167,254.4421,6212.0
2019-12-16 15:05:00,263.68,263.68,263.35,263.36,12047.0,254.4228,254.4228,254.1044,254.1141,12047.0
2019-12-16 15:10:00,263.31,263.49,263.17,263.17,6740.0,254.0658,254.2395,253.9307,253.9307,6740.0
2019-12-16 15:15:00,263.17,263.31,263.01,263.07,19272.0,253.9307,254.0658,253.7763,253.8342,19272.0
2019-12-16 15:20:00,263.1,263.54,263.06,263.37,10511.0,253.8632,254.2877,253.8246,254.1237,10511.0
2019-12-16 15:25:00,263.34,263.39,263.09,263.09,4765.0,254.0948,254.143,253.8535,253.8535,4765.0
2019-12-16 15:30:00,263.08,263.54,262.96,263.54,27985.0,253.8439,254.2877,253.7281,254.2877,27985.0
2019-12-16 15:35:00,263.47,263.57,262.97,263.02,11887.0,254.2202,254.3167,253.7377,253.786,11887.0
2019-12-16 15:40:00,262.97,263.2,262.76,263.13,20618.0,253.7377,253.9597,253.5351,253.8921,20618.0
2019-12-16 15:45:00,263.11,263.38,262.95,263.38,12523.0,253.8728,254.1334,253.7184,254.1334,12523.0
2019-12-16 15:50:00,263.42,263.68,263.25,263.43,39476.0,254.1719,254.4228,254.0079,254.1816,39476.0
2019-12-16 15:55:00,263.41,263.85,263.38,263.56,64061.0,254.1623,254.5868,254.1334,254.307,64061.0
2019-12-17 09:30:00,265.0,265.0,262.42,263.1,26451.0,255.6965,255.6965,253.2071,253.8632,26451.0
2019-12-17 09:35:00,263.55,263.65,261.97,261.97,8435.0,254.2974,254.3939,252.7729,252.7729,8435.0
2019-12-17 09:40:00,261.92,262.1,261.39,261.55,4866.0,252.7246,252.8983,252.2132,252.3676,4866.0
2019-12-17 09:45:00,261.54,261.54,259.91,260.55,17665.0,252.3579,252.3579,250.7852,251.4027,17665.0
2019-12-17 09:50:00,260.58,260.8,259.88,260.18,16958.0,251.4317,251.6439,250.7562,251.0457,16958.0
2019-12-17 09:55:00,260.23,260.23,259.19,259.46,15631.0,251.0939,251.0939,250.0905,250.351,15631.0
2019-12-17 10:00:00,259.36,260.12,259.14,260.02,15592.0,250.2545,250.9878,250.0422,250.8913,15592.0
2019-12-17 10:05:00,260.07,260.35,259.68,259.85,8616.0,250.9396,251.2097,250.5632,250.7273,8616.0
2019-12-17 10:10:00,259.78,260.25,259.69,259.74,8893.0,250.6597,251.1132,250.5729,250.6211,8893.0
2019-12-17 10:15:00,259.62,260.05,259.41,259.94,10485.0,250.5054,250.9203,250.3027,250.8141,10485.0
2019-12-17 10:20:00,260.01,260.5,259.79,260.44,10001.0,250.8817,251.3545,250.6694,251.2966,10001.0
2019-12-17 10:25:00,260.45,260.69,260.32,260.61,7049.0,251.3062,251.5378,251.1808,251.4606,7049.0
2019-12-17 10:30:00,260.61,260.83,260.48,260.55,4639.0,251.4606,251.6729,251.3352,251.4027,4639.0
2019-12-17 10:35:00,260.54,260.54,260.23,260.23,4190.0,251.3931,251.3931,251.0939,251.0939,4190.0
2019-12-17 10:40:00,260.15,260.62,260.15,260.53,8179.0,251.0167,251.4702,251.0167,251.3834,8179.0
2019-12-17 10:45:00,260.56,260.78,260.54,260.65,6460.0,251.4124,251.6246,251.3931,251.4992,6460.0
2019-12-17 10:50:00,260.73,260.86,260.64,260.77,3400.0,251.5764,251.7018,251.4895,251.615,3400.0
2019-12-17 10:55:00,260.65,261.0,260.56,260.87,5542.0,251.4992,251.8369,251.4124,251.7115,5542.0
2019-12-17 11:00:00,260.84,261.23,260.82,261.14,3820.0,251.6825,252.0588,251.6632,251.972,3820.0
2019-12-17 11:05:00,261.16,261.16,260.81,260.81,15858.0,251.9913,251.9913,251.6536,251.6536,15858.0
2019-12-17 11:10:00,260.72,260.92,260.67,260.77,5466.0,251.5667,251.7597,251.5185,251.615,5466.0
2019-12-17 11:15:00,260.63,260.65,260.31,260.41,5605.0,251.4799,251.4992,251.1711,251.2676,5605.0
2019-12-17 11:20:00,260.55,260.69,260.5,260.62,6816.0,251.4027,251.5378,251.3545,251.4702,6816.0
2019-12-17 11:25:00,260.63,260.84,260.5,260.82,3817.0,251.4799,251.6825,251.3545,251.6632,3817.0
2019-12-17 11:30:00,260.85,260.85,260.57,260.75,2750.0,251.6922,251.6922,251.422,251.5957,2750.0
2019-12-17 11:35:00,260.84,260.88,260.64,260.88,2453.0,251.6825,251.7211,251.4895,251.7211,2453.0
2019-12-17 11:40:00,260.86,260.93,260.66,260.72,10925.0,251.7018,251.7694,251.5088,251.5667,10925.0
2019-12-17 11:45:00,260.65,260.87,260.65,260.87,3334.0,251.4992,251.7115,251.4992,251.7115,3334.0
2019-12-17 11:50:00,260.91,261.03,260.76,260.9,4605.0,251.7501,251.8659,251.6053,251.7404,4605.0
2019-12-17 11:55:00,260.79,260.82,260.67,260.76,3939.0,251.6343,251.6632,251.5185,251.6053,3939.0
2019-12-17 12:00:00,260.77,260.79,260.64,260.7,2542.0,251.615,251.6343,251.4895,251.5474,2542.0
2019-12-17 12:05:00,260.67,260.67,260.51,260.52,1100.0,251.5185,251.5185,251.3641,251.3738,1100.0
2019-12-17 12:10:00,260.5,260.5,260.38,260.46,2827.0,251.3545,251.3545,251.2387,251.3159,2827.0
2019-12-17 12:15:00,260.5,260.67,260.4,260.42,4200.0,251.3545,251.5185,251.258,251.2773,4200.0
2019-12-17 12:20:00,260.47,260.47,260.21,260.21,5711.0,251.3255,251.3255,251.0746,251.0746,5711.0
2019-12-17 12:25:00,260.19,260.48,260.19,260.48,9242.0,251.0553,251.3352,251.0553,251.3352,9242.0
2019-12-17 12:30:00,260.54,260.54,260.24,260.41,5869.0,251.3931,251.3931,251.1036,251.2676,5869.0
2019-12-17 12:35:00,260.39,260.4,260.23,260.23,9153.0,251.2483,251.258,251.0939,251.0939,9153.0
2019-12-17 12:40:00,260.19,260.51,260.19,260.5,12352.0,251.0553,251.3641,251.0553,251.3545,12352.0
2019-12-17 12:45:00,260.56,260.56,260.34,260.34,3702.0,251.4124,251.4124,251.2001,251.2001,3702.0
2019-12-17 12:50:00,260.3,260.45,260.29,260.37,4545.0,251.1615,251.3062,251.1518,251.229,4545.0
2019-12-17 12:55:00,260.4,260.43,260.32,260.38,4430.0,251.258,251.2869,251.1808,251.2387,4430.0
2019-12-17 13:00:00,260.24,260.4,260.2,260.24,4997.0,251.1036,251.258,251.065,251.1036,4997.0
2019-12-17 13:05:00,260.24,260.36,260.23,260.33,4028.0,251.1036,251.2194,251.0939,251.1904,4028.0
2019-12-17 13:10:00,260.37,260.37,260.23,260.34,6722.0,251.229,251.229,251.0939,251.2001,6722.0
2019-12-17 13:15:00,260.37,260.59,260.37,260.56,3853.0,251.229,251.4413,251.229,251.4124,3853.0
2019-12-17 13:20:00,260.52,260.53,260.41,260.49,4200.0,251.3738,251.3834,251.2676,251.3448,4200.0
2019-12-17 13:25:00,260.48,260.58,260.48,260.52,3357.0,251.3352,251.4317,251.3352,251.3738,3357.0
2019-12-17 13:30:00,260.54,260.8,260.54,260.74,7680.0,251.3931,251.6439,251.3931,251.586,7680.0
2019-12-17 13:35:00,260.7,260.99,260.7,260.97,5106.0,251.5474,251.8273,251.5474,251.808,5106.0
2019-12-17 13:40:00,261.03,261.16,261.03,261.15,3217.0,251.8659,251.9913,251.8659,251.9816,3217.0
2019-12-17 13:45:00,261.16,261.16,260.83,260.9,4300.0,251.9913,251.9913,251.6729,251.7404,4300.0
2019-12-17 13:50:00,260.88,260.88,260.58,260.75,6924.0,251.7211,251.7211,251.4317,251.5957,6924.0
2019-12-17 13:55:00,260.81,260.91,260.76,260.79,5453.0,251.6536,251.7501,251.6053,251.6343,5453.0
2019-12-17 14:00:00,260.8,260.99,260.38,260.4,11845.0,251.6439,251.8273,251.2387,251.258,11845.0
2019-12-17 14:05:00,260.42,260.67,260.37,260.67,6033.0,251.2773,251.5185,251.229,251.5185,6033.0
2019-12-17 14:10:00,260.68,260.79,260.58,260.71,10450.0,251.5281,251.6343,251.4317,251.5571,10450.0
2019-12-17 14:15:00,260.66,260.77,260.6,260.68,5549.0,251.5088,251.615,251.4509,251.5281,5549.0
2019-12-17 14:20:00,260.66,260.67,260.34,260.37,5045.0,251.5088,251.5185,251.2001,251.229,5045.0
2019-12-17 14:25:00,260.35,260.35,260.17,260.23,7749.0,251.2097,251.2097,251.036,251.0939,7749.0
2019-12-17 14:30:00,260.25,260.54,260.17,260.5,35966.0,251.1132,251.3931,251.036,251.3545,35966.0
2019-12-17 14:35:00,260.48,260.54,260.32,260.42,8014.0,251.3352,251.3931,251.1808,251.2773,8014.0
2019-12-17 14:40:00,260.44,260.47,260.29,260.39,9138.0,251.2966,251.3255,251.1518,251.2483,9138.0
2019-12-17 14:45:00,260.38,260.59,260.35,260.53,3900.0,251.2387,251.4413,251.2097,251.3834,3900.0
2019-12-17 14:50:00,260.49,260.5,260.33,260.34,1700.0,251.3448,251.3545,251.1904,251.2001,1700.0
2019-12-17 14:55:00,260.36,260.4,260.28,260.3,7702.0,251.2194,251.258,251.1422,251.1615,7702.0
2019-12-17 15:00:00,260.31,260.48,260.28,260.42,7102.0,251.1711,251.3352,251.1422,251.2773,7102.0
2019-12-17 15:05:00,260.43,260.46,260.28,260.34,7307.0,251.2869,251.3159,251.1422,251.2001,7307.0
2019-12-17 15:10:00,260.3,260.38,260.28,260.38,8171.0,251.1615,251.2387,251.1422,251.2387,8171.0
2019-12-17 15:15:00,260.39,260.54,260.34,260.5,6337.0,251.2483,251.3931,251.2001,251.3545,6337.0
2019-12-17 15:20:00,260.54,260.64,260.52,260.61,7200.0,251.3931,251.4895,251.3738,251.4606,7200.0
2019-12-17 15:25:00,260.59,260.79,260.57,260.69,8071.0,251.4413,251.6343,251.422,251.5378,8071.0
2019-12-17 15:30:00,260.68,260.85,260.67,260.73,11729.0,251.5281,251.6922,251.5185,251.5764,11729.0
2019-12-17 15:35:00,260.7,260.79,260.63,260.75,8962.0,251.5474,251.6343,251.4799,251.5957,8962.0
2019-12-17 15:40:00,260.72,260.72,260.52,260.57,13783.0,251.5667,251.5667,251.3738,251.422,13783.0
2019-12-17 15:45:00,260.58,260.66,260.0,260.0,37694.0,251.4317,251.5088,250.872,250.872,37694.0
2019-12-17 15:50:00,260.07,260.41,260.07,260.35,43876.0,250.9396,251.2676,250.9396,251.2097,43876.0
2019-12-17 15:55:00,260.32,260.6,260.28,260.5,83576.0,251.1808,251.4509,251.1422,251.3545,83576.0
2019-12-18 09:30:00,260.97,261.27,260.0,260.75,11432.0,251.808,252.0974,250.872,251.5957,11432.0
2019-12-18 09:35:00,261.2,261.49,260.87,260.89,3940.0,252.0299,252.3097,251.7115,251.7308,3940.0
2019-12-18 09:40:00,260.86,261.62,260.85,261.33,3569.0,251.7018,252.4351,251.6922,252.1553,3569.0
2019-12-18 09:45:00,261.35,261.61,261.18,261.61,5632.0,252.1746,252.4255,252.0106,252.4255,5632.0
2019-12-18 09:50:00,261.62,261.62,261.09,261.21,4700.0,252.4351,252.4351,251.9237,252.0395,4700.0
2019-12-18 09:55:00,261.17,261.36,260.93,261.2,3800.0,252.0009,252.1843,251.7694,252.0299,3800.0
2019-12-18 10:00:00,261.37,261.42,260.86,260.94,4128.0,252.1939,252.2422,251.7018,251.779,4128.0
2019-12-18 10:05:00,260.94,261.12,260.9,260.97,2700.0,251.779,251.9527,251.7404,251.808,2700.0
2019-12-18 10:10:00,260.86,261.15,260.73,261.15,2546.0,251.7018,251.9816,251.5764,251.9816,2546.0
2019-12-18 10:15:00,261.07,261.86,261.07,261.75,5894.0,251.9044,252.6667,251.9044,252.5606,5894.0
2019-12-18 10:20:00,261.7,262.11,261.62,262.1,7159.0,252.5123,252.9079,252.4351,252.8983,7159.0
2019-12-18 10:25:00,262.1,262.55,262.08,262.53,9861.0,252.8983,253.3325,252.879,253.3132,9861.0
2019-12-18 10:30:00,262.6,262.64,262.29,262.57,7177.0,253.3807,253.4193,253.0816,253.3518,7177.0
2019-12-18 10:35:00,262.69,262.81,262.61,262.73,3705.0,253.4676,253.5834,253.3904,253.5062,3705.0
2019-12-18 10:40:00,262.69,262.98,262.69,262.75,5660.0,253.4676,253.7474,253.4676,253.5255,5660.0
2019-12-18 10:45:00,262.7,262.82,262.55,262.82,10301.0,253.4772,253.593,253.3325,253.593,10301.0
2019-12-18 10:50:00,262.73,263.13,262.73,263.03,6885.0,253.5062,253.8921,253.5062,253.7956,6885.0
2019-12-18 10:55:00,263.14,263.24,262.85,262.92,5300.0,253.9018,253.9983,253.622,253.6895,5300.0
2019-12-18 11:00:00,262.84,262.84,262.55,262.66,3541.0,253.6123,253.6123,253.3325,253.4386,3541.0
2019-12-18 11:05:00,262.64,262.84,262.54,262.58,3227.0,253.4193,253.6123,253.3228,253.3614,3227.0
2019-12-18 11:10:00,262.59,263.08,262.55,263.04,14824.0,253.3711,253.8439,253.3325,253.8053,14824.0
2019-12-18 11:15:00,263.08,263.78,263.01,263.71,8222.0,253.8439,254.5193,253.7763,254.4518,8222.0
2019-12-18 11:20:00,263.75,263.96,263.58,263.73,10116.0,254.4904,254.693,254.3263,254.4711,10116.0
2019-12-18 11:25:00,263.74,263.96,263.61,263.93,4265.0,254.4807,254.693,254.3553,254.664,4265.0
2019-12-18 11:30:00,263.8,263.93,263.64,263.79,8795.0,254.5386,254.664,254.3842,254.529,8795.0
2019-12-18 11:35:00,263.89,263.89,263.71,263.76,7030.0,254.6254,254.6254,254.4518,254.5,7030.0
2019-12-18 11:40:00,263.74,263.95,263.67,263.76,3990.0,254.4807,254.6833,254.4132,254.5,3990.0
2019-12-18 11:45:00,263.77,263.9,263.64,263.88,5820.0,254.5097,254.6351,254.3842,254.6158,5820.0
2019-12-18 11:50:00,263.83,263.88,263.59,263.82,7575.0,254.5676,254.6158,254.336,254.5579,7575.0
2019-12-18 11:55:00,263.9,264.13,263.83,263.94,8021.0,254.6351,254.857,254.5676,254.6737,8021.0
2019-12-18 12:00:00,263.94,264.15,263.93,264.1,4522.0,254.6737,254.8763,254.664,254.8281,4522.0
2019-12-18 12:05:00,264.14,264.22,264.05,264.12,8137.0,254.8667,254.9439,254.7798,254.8474,8137.0
2019-12-18 12:10:00,264.05,264.26,264.0,264.21,5436.0,254.7798,254.9825,254.7316,254.9342,5436.0
2019-12-18 12:15:00,264.23,264.23,264.0,264.0,4200.0,254.9535,254.9535,254.7316,254.7316,4200.0
2019-12-18 12:20:00,264.01,264.08,263.67,263.81,2507.0,254.7412,254.8088,254.4132,254.5483,2507.0
2019-12-18 12:25:00,263.71,263.89,263.59,263.64,1750.0,254.4518,254.6254,254.336,254.3842,1750.0
2019-12-18 12:30:00,263.69,263.71,263.56,263.61,1800.0,254.4325,254.4518,254.307,254.3553,1800.0
2019-12-18 12:35:00,263.56,263.6,263.53,263.57,1500.0,254.307,254.3456,254.2781,254.3167,1500.0
2019-12-18 12:40:00,263.61,263.62,263.44,263.56,1763.0,254.3553,254.3649,254.1912,254.307,1763.0
2019-12-18 12:45:00,263.53,263.56,263.5,263.5,1447.0,254.2781,254.307,254.2491,254.2491,1447.0
2019-12-18 12:50:00,263.51,263.51,263.31,263.35,2697.0,254.2588,254.2588,254.0658,254.1044,2697.0
2019-12-18 12:55:00,263.35,263.53,263.34,263.53,2024.0,254.1044,254.2781,254.0948,254.2781,2024.0
2019-12-18 13:00:00,263.47,263.47,263.18,263.46,5352.0,254.2202,254.2202,253.9404,254.2105,5352.0
2019-12-18 13:05:00,263.51,263.51,263.25,263.38,2135.0,254.2588,254.2588,254.0079,254.1334,2135.0
2019-12-18 13:10:00,263.38,263.41,263.3,263.35,2148.0,254.1334,254.1623,254.0562,254.1044,2148.0
2019-12-18 13:15:00,263.35,263.35,263.13,263.15,3060.0,254.1044,254.1044,253.8921,253.9114,3060.0
2019-12-18 13:20:00,262.97,263.0,262.88,262.97,4274.0,253.7377,253.7667,253.6509,253.7377,4274.0
2019-12-18 13:25:00,262.96,263.07,262.93,263.07,3375.0,253.7281,253.8342,253.6991,253.8342,3375.0
2019-12-18 13:30:00,263.09,263.09,262.87,263.05,3750.0,253.8535,253.8535,253.6413,253.8149,3750.0
2019-12-18 13:35:00,263.02,263.12,262.99,263.12,3408.0,253.786,253.8825,253.757,253.8825,3408.0
2019-12-18 13:40:00,263.1,263.22,263.08,263.13,4103.0,253.8632,253.979,253.8439,253.8921,4103.0
2019-12-18 13:45:00,263.09,263.09,262.97,263.03,2763.0,253.8535,253.8535,253.7377,253.7956,2763.0
2019-12-18 13:50:00,262.99,263.12,262.98,263.12,1806.0,253.757,253.8825,253.7474,253.8825,1806.0
2019-12-18 13:55:00,263.03,263.2,263.03,263.2,3618.0,253.7956,253.9597,253.7956,253.9597,3618.0
2019-12-18 14:00:00,263.23,263.31,263.17,263.3,3994.0,253.9886,254.0658,253.9307,254.0562,3994.0
2019-12-18 14:05:00,263.29,263.37,263.29,263.33,2027.0,254.0465,254.1237,254.0465,254.0851,2027.0
2019-12-18 14:10:00,263.39,263.48,263.18,263.19,3560.0,254.143,254.2298,253.9404,253.95,3560.0
2019-12-18 14:15:00,263.18,263.28,263.13,263.19,1730.0,253.9404,254.0369,253.8921,253.95,1730.0
2019-12-18 14:20:00,263.17,263.17,262.98,263.04,2200.0,253.9307,253.9307,253.7474,253.8053,2200.0
2019-12-18 14:25:00,263.1,263.1,262.97,263.01,1220.0,253.8632,253.8632,253.7377,253.7763,1220.0
2019-12-18 14:30:00,263.07,263.19,263.05,263.1,2172.0,253.8342,253.95,253.8149,253.8632,2172.0
2019-12-18 14:35:00,263.17,263.47,263.14,263.46,6893.0,253.9307,254.2202,253.9018,254.2105,6893.0
2019-12-18 14:40:00,263.46,263.53,263.42,263.42,2820.0,254.2105,254.2781,254.1719,254.1719,2820.0
2019-12-18 14:45:00,263.39,263.52,263.38,263.39,2275.0,254.143,254.2684,254.1334,254.143,2275.0
2019-12-18 14:50:00,263.42,263.52,263.35,263.43,4616.0,254.1719,254.2684,254.1044,254.1816,4616.0
2019-12-18 14:55:00,263.37,263.65,263.31,263.63,11170.0,254.1237,254.3939,254.0658,254.3746,11170.0
2019-12-18 15:00:00,263.65,263.84,263.58,263.84,10592.0,254.3939,254.5772,254.3263,254.5772,10592.0
2019-12-18 15:05:00,263.83,263.93,263.74,263.93,13823.0,254.5676,254.664,254.4807,254.664,13823.0
2019-12-18 15:10:00,263.98,264.01,263.63,263.63,6309.0,254.7123,254.7412,254.3746,254.3746,6309.0
2019-12-18 15:15:00,263.63,263.63,263.02,263.02,5499.0,254.3746,254.3746,253.786,253.786,5499.0
2019-12-18 15:20:00,263.03,263.25,262.97,263.25,5462.0,253.7956,254.0079,253.7377,254.0079,5462.0
2019-12-18 15:25:00,263.19,263.23,263.02,263.1,6802.0,253.95,253.9886,253.786,253.8632,6802.0
2019-12-18 15:30:00,263.09,263.18,262.84,263.1,11372.0,253.8535,253.9404,253.6123,253.8632,11372.0
2019-12-18 15:35:00,263.1,263.45,263.1,263.44,9863.0,253.8632,254.2009,253.8632,254.1912,9863.0
2019-12-18 15:40:00,263.45,263.84,263.45,263.75,18404.0,254.2009,254.5772,254.2009,254.4904,18404.0
2019-12-18 15:45:00,263.72,263.86,263.52,263.69,17042.0,254.4614,254.5965,254.2684,254.4325,17042.0
2019-12-18 15:50:00,263.68,263.87,263.55,263.8,34181.0,254.4228,254.6061,254.2974,254.5386,34181.0
2019-12-18 15:55:00,263.78,263.86,263.22,263.23,57846.0,254.5193,254.5965,253.979,253.9886,57846.0
2019-12-19 09:30:00,263.2,263.85,262.37,263.53,13957.0,253.9597,254.5868,253.1588,254.2781,13957.0
2019-12-19 09:35:00,263.57,263.97,263.15,263.57,10198.0,254.3167,254.7026,253.9114,254.3167,10198.0
2019-12-19 09:40:00,263.66,264.56,263.6,264.14,9703.0,254.4035,255.2719,254.3456,254.8667,9703.0
2019-12-19 09:45:00,264.07,264.47,263.65,264.43,7552.0,254.7991,255.1851,254.3939,255.1465,7552.0
2019-12-19 09:50:00,264.24,264.39,263.74,263.74,6703.0,254.9632,255.1079,254.4807,254.4807,6703.0
2019-12-19 09:55:00,263.86,263.95,263.17,263.17,7936.0,254.5965,254.6833,253.9307,253.9307,7936.0
2019-12-19 10:00:00,263.18,263.37,263.02,263.37,6938.0,253.9404,254.1237,253.786,254.1237,6938.0
2019-12-19 10:05:00,263.33,263.47,263.23,263.27,5776.0,254.0851,254.2202,253.9886,254.0272,5776.0
2019-12-19 10:10:00,263.31,263.32,262.72,263.06,9470.0,254.0658,254.0755,253.4965,253.8246,9470.0
2019-12-19 10:15:00,263.07,263.49,263.07,263.33,6813.0,253.8342,254.2395,253.8342,254.0851,6813.0
2019-12-19 10:20:00,263.46,263.46,263.17,263.18,5947.0,254.2105,254.2105,253.9307,253.9404,5947.0
2019-12-19 10:25:00,263.11,263.21,262.85,263.21,14056.0,253.8728,253.9693,253.622,253.9693,14056.0
2019-12-19 10:30:00,263.08,263.1,262.79,262.92,7890.0,253.8439,253.8632,253.5641,253.6895,7890.0
2019-12-19 10:35:00,262.92,262.92,262.6,262.6,5600.0,253.6895,253.6895,253.3807,253.3807,5600.0
2019-12-19 10:40:00,262.59,262.84,262.44,262.72,3796.0,253.3711,253.6123,253.2264,253.4965,3796.0
2019-12-19 10:45:00,262.76,262.96,262.51,262.86,3500.0,253.5351,253.7281,253.2939,253.6316,3500.0
2019-12-19 10:50:00,262.87,262.87,262.73,262.83,3406.0,253.6413,253.6413,253.5062,253.6027,3406.0
2019-12-19 10:55:00,262.83,262.95,262.76,262.83,6601.0,253.6027,253.7184,253.5351,253.6027,6601.0
2019-12-19 11:00:00,262.84,263.01,262.73,263.01,6415.0,253.6123,253.7763,253.5062,253.7763,6415.0
2019-12-19 11:05:00,262.94,263.07,262.84,262.87,5556.0,253.7088,253.8342,253.6123,253.6413,5556.0
2019-12-19 11:10:00,262.93,263.13,262.87,263.09,6771.0,253.6991,253.8921,253.6413,253.8535,6771.0
2019-12-19 11:15:00,263.12,263.12,262.92,263.1,9035.0,253.8825,253.8825,253.6895,253.8632,9035.0
2019-12-19 11:20:00,263.11,263.82,263.1,263.7,12255.0,253.8728,254.5579,253.8632,254.4421,12255.0
2019-12-19 11:25:00,263.73,264.28,263.73,264.21,5400.0,254.4711,255.0018,254.4711,254.9342,5400.0
2019-12-19 11:30:00,264.27,264.42,264.08,264.11,16070.0,254.9921,255.1368,254.8088,254.8377,16070.0
2019-12-19 11:35:00,264.07,264.09,263.67,263.67,4950.0,254.7991,254.8184,254.4132,254.4132,4950.0
2019-12-19 11:40:00,263.72,263.92,263.47,263.49,4918.0,254.4614,254.6544,254.2202,254.2395,4918.0
2019-12-19 11:45:00,263.52,263.72,263.43,263.61,4279.0,254.2684,254.4614,254.1816,254.3553,4279.0
2019-12-19 11:50:00,263.68,263.85,263.62,263.82,3721.0,254.4228,254.5868,254.3649,254.5579,3721.0
2019-12-19 11:55:00,263.78,263.93,263.65,263.68,6000.0,254.5193,254.664,254.3939,254.4228,6000.0
2019-12-19 12:00:00,263.71,263.71,263.49,263.58,8222.0,254.4518,254.4518,254.2395,254.3263,8222.0
2019-12-19 12:05:00,263.55,263.81,263.55,263.81,4419.0,254.2974,254.5483,254.2974,254.5483,4419.0
2019-12-19 12:10:00,263.89,263.99,263.84,263.94,2446.0,254.6254,254.7219,254.5772,254.6737,2446.0
2019-12-19 12:15:00,263.9,264.34,263.88,264.34,21600.0,254.6351,255.0596,254.6158,255.0596,21600.0
2019-12-19 12:20:00,264.28,264.47,264.22,264.46,6099.0,255.0018,255.1851,254.9439,255.1754,6099.0
2019-12-19 12:25:00,264.42,264.42,264.02,264.02,5400.0,255.1368,255.1368,254.7509,254.7509,5400.0
2019-12-19 12:30:00,264.02,264.05,263.81,264.02,4570.0,254.7509,254.7798,254.5483,254.7509,4570.0
2019-12-19 12:35:00,264.0,264.08,263.87,264.08,3100.0,254.7316,254.8088,254.6061,254.8088,3100.0
2019-12-19 12:40:00,264.08,264.3,263.98,264.15,171545.0,254.8088,255.0211,254.7123,254.8763,171545.0
2019-12-19 12:45:00,264.17,264.43,264.15,264.43,9750.0,254.8956,255.1465,254.8763,255.1465,9750.0
2019-12-19 12:50:00,264.44,264.47,264.34,264.34,2694.0,255.1561,255.1851,255.0596,255.0596,2694.0
2019-12-19 12:55:00,264.35,264.37,263.75,263.88,12618.0,255.0693,255.0886,254.4904,254.6158,12618.0
2019-12-19 13:00:00,263.94,264.03,263.86,263.97,3700.0,254.6737,254.7605,254.5965,254.7026,3700.0
2019-12-19 13:05:00,264.07,264.07,263.88,263.88,3231.0,254.7991,254.7991,254.6158,254.6158,3231.0
2019-12-19 13:10:00,263.84,263.89,263.82,263.82,2200.0,254.5772,254.6254,254.5579,254.5579,2200.0
2019-12-19 13:15:00,263.77,263.89,263.74,263.75,5000.0,254.5097,254.6254,254.4807,254.4904,5000.0
2019-12-19 13:20:00,263.74,263.87,263.7,263.81,3200.0,254.4807,254.6061,254.4421,254.5483,3200.0
2019-12-19 13:25:00,263.82,263.86,263.74,263.8,1500.0,254.5579,254.5965,254.4807,254.5386,1500.0
2019-12-19 13:30:00,263.83,264.17,263.83,264.14,3200.0,254.5676,254.8956,254.5676,254.8667,3200.0
2019-12-19 13:35:00,264.16,264.26,264.06,264.06,3629.0,254.886,254.9825,254.7895,254.7895,3629.0
2019-12-19 13:40:00,264.1,264.11,263.93,264.05,2400.0,254.8281,254.8377,254.664,254.7798,2400.0
2019-12-19 13:45:00,264.14,264.25,264.05,264.17,5968.0,254.8667,254.9728,254.7798,254.8956,5968.0
2019-12-19 13:50:00,264.18,264.38,264.18,264.33,3802.0,254.9053,255.0982,254.9053,255.05,3802.0
2019-12-19 13:55:00,264.37,264.41,264.27,264.36,3326.0,255.0886,255.1272,254.9921,255.0789,3326.0
2019-12-19 14:00:00,264.29,264.35,264.22,264.26,2449.0,255.0114,255.0693,254.9439,254.9825,2449.0
2019-12-19 14:05:00,264.29,264.49,264.19,264.24,3300.0,255.0114,255.2044,254.9149,254.9632,3300.0
2019-12-19 14:10:00,264.24,264.35,263.73,263.9,16258.0,254.9632,255.0693,254.4711,254.6351,16258.0
2019-12-19 14:15:00,263.83,263.89,263.57,263.67,6049.0,254.5676,254.6254,254.3167,254.4132,6049.0
2019-12-19 14:20:00,263.66,263.66,263.42,263.48,6036.0,254.4035,254.4035,254.1719,254.2298,6036.0
2019-12-19 14:25:00,263.5,263.66,263.37,263.59,4921.0,254.2491,254.4035,254.1237,254.336,4921.0
2019-12-19 14:30:00,263.59,263.65,263.54,263.62,3500.0,254.336,254.3939,254.2877,254.3649,3500.0
2019-12-19 14:35:00,263.61,263.78,263.6,263.69,8675.0,254.3553,254.5193,254.3456,254.4325,8675.0
2019-12-19 14:40:00,263.7,263.7,263.44,263.46,4750.0,254.4421,254.4421,254.1912,254.2105,4750.0
2019-12-19 14:45:00,263.47,263.6,263.46,263.59,3912.0,254.2202,254.3456,254.2105,254.336,3912.0
2019-12-19 14:50:00,263.62,263.69,263.56,263.6,2355.0,254.3649,254.4325,254.307,254.3456,2355.0
2019-12-19 14:55:00,263.53,263.66,263.47,263.57,4989.0,254.2781,254.4035,254.2202,254.3167,4989.0
2019-12-19 15:00:00,263.58,263.81,263.53,263.73,6005.0,254.3263,254.5483,254.2781,254.4711,6005.0
2019-12-19 15:05:00,263.68,263.7,263.43,263.49,4779.0,254.4228,254.4421,254.1816,254.2395,4779.0
2019-12-19 15:10:00,263.54,263.67,263.53,263.55,6178.0,254.2877,254.4132,254.2781,254.2974,6178.0
2019-12-19 15:15:00,263.55,263.71,263.53,263.68,4805.0,254.2974,254.4518,254.2781,254.4228,4805.0
2019-12-19 15:20:00,263.67,263.82,263.64,263.69,5598.0,254.4132,254.5579,254.3842,254.4325,5598.0
2019-12-19 15:25:00,263.73,263.81,263.67,263.78,4406.0,254.4711,254.5483,254.4132,254.5193,4406.0
2019-12-19 15:30:00,263.8,263.8,263.56,263.59,7304.0,254.5386,254.5386,254.307,254.336,7304.0
2019-12-19 15:35:00,263.59,264.04,263.59,264.03,16190.0,254.336,254.7702,254.336,254.7605,16190.0
2019-12-19 15:40:00,263.98,264.08,263.85,264.0,11572.0,254.7123,254.8088,254.5868,254.7316,11572.0
2019-12-19 15:45:00,263.99,264.02,263.67,263.67,26433.0,254.7219,254.7509,254.4132,254.4132,26433.0
2019-12-19 15:50:00,263.59,263.92,263.45,263.92,36006.0,254.336,254.6544,254.2009,254.6544,36006.0
2019-12-19 15:55:00,263.96,264.21,263.88,264.09,38833.0,254.693,254.9342,254.6158,254.8184,38833.0
2019-12-20 09:30:00,264.04,265.84,264.04,264.43,346422.0,254.7702,256.507,254.7702,255.1465,346422.0
2019-12-20 09:35:00,264.9,265.8,264.67,265.13,6840.0,255.6,256.4684,255.3781,255.8219,6840.0
2019-12-20 09:40:00,265.32,265.96,265.1,265.59,13281.0,256.0052,256.6228,255.793,256.2658,13281.0
2019-12-20 09:45:00,265.51,265.51,265.06,265.23,7045.0,256.1886,256.1886,255.7544,255.9184,7045.0
2019-12-20 09:50:00,265.22,265.8,265.13,265.51,5185.0,255.9088,256.4684,255.8219,256.1886,5185.0
2019-12-20 09:55:00,265.54,266.31,265.53,266.31,9948.0,256.2175,256.9605,256.2079,256.9605,9948.0
2019-12-20 10:00:00,266.19,266.99,266.18,266.44,20129.0,256.8447,257.6166,256.835,257.0859,20129.0
2019-12-20 10:05:00,266.44,266.67,266.22,266.42,3141.0,257.0859,257.3078,256.8736,257.0666,3141.0
2019-12-20 10:10:00,266.23,266.23,265.7,266.08,6112.0,256.8833,256.8833,256.3719,256.7386,6112.0
2019-12-20 10:15:00,266.06,266.26,265.94,266.17,7473.0,256.7193,256.9122,256.6035,256.8254,7473.0
2019-12-20 10:20:00,266.15,266.3,266.0,266.28,3201.0,256.8061,256.9508,256.6614,256.9315,3201.0
2019-12-20 10:25:00,266.25,266.3,266.05,266.18,4178.0,256.9026,256.9508,256.7096,256.835,4178.0
2019-12-20 10:30:00,266.3,266.63,266.29,266.56,4921.0,256.9508,257.2693,256.9412,257.2017,4921.0
2019-12-20 10:35:00,266.42,266.58,266.16,266.29,2821.0,257.0666,257.221,256.8158,256.9412,2821.0
2019-12-20 10:40:00,266.33,266.56,266.09,266.09,4139.0,256.9798,257.2017,256.7482,256.7482,4139.0
2019-12-20 10:45:00,266.08,266.21,265.95,266.16,2093.0,256.7386,256.864,256.6131,256.8158,2093.0
2019-12-20 10:50:00,266.15,266.15,265.8,265.94,3396.0,256.8061,256.8061,256.4684,256.6035,3396.0
2019-12-20 10:55:00,265.89,265.96,265.75,265.83,5039.0,256.5552,256.6228,256.4201,256.4973,5039.0
2019-12-20 11:00:00,265.79,265.79,265.48,265.61,3424.0,256.4587,256.4587,256.1596,256.2851,3424.0
2019-12-20 11:05:00,265.62,265.95,265.58,265.81,2234.0,256.2947,256.6131,256.2561,256.478,2234.0
2019-12-20 11:10:00,265.92,266.08,265.89,265.94,3043.0,256.5842,256.7386,256.5552,256.6035,3043.0
2019-12-20 11:15:00,265.9,266.0,265.6,265.77,7483.0,256.5649,256.6614,256.2754,256.4394,7483.0
2019-12-20 11:20:00,265.67,265.82,265.14,265.24,5347.0,256.343,256.4877,255.8316,255.9281,5347.0
2019-12-20 11:25:00,265.13,265.24,265.03,265.24,2587.0,255.8219,255.9281,255.7254,255.9281,2587.0
2019-12-20 11:30:00,265.24,265.77,265.24,265.58,3685.0,255.9281,256.4394,255.9281,256.2561,3685.0
2019-12-20 11:35:00,265.6,265.89,265.56,265.89,3800.0,256.2754,256.5552,256.2368,256.5552,3800.0
2019-12-20 11:40:00,265.9,265.99,265.58,265.64,17939.0,256.5649,256.6517,256.2561,256.314,17939.0
2019-12-20 11:45:00,265.56,265.69,265.34,265.52,7990.0,256.2368,256.3623,256.0245,256.1982,7990.0
2019-12-20 11:50:00,265.57,265.73,265.54,265.7,3544.0,256.2465,256.4008,256.2175,256.3719,3544.0
2019-12-20 11:55:00,265.68,265.8,265.5,265.56,5503.0,256.3526,256.4684,256.1789,256.2368,5503.0
2019-12-20 12:00:00,265.59,265.74,265.39,265.74,4349.0,256.2658,256.4105,256.0728,256.4105,4349.0
2019-12-20 12:05:00,265.75,265.77,265.6,265.66,4086.0,256.4201,256.4394,256.2754,256.3333,4086.0
2019-12-20 12:10:00,265.69,265.82,265.45,265.46,4460.0,256.3623,256.4877,256.1307,256.1403,4460.0
2019-12-20 12:15:00,265.48,265.67,265.48,265.67,4139.0,256.1596,256.343,256.1596,256.343,4139.0
2019-12-20 12:20:00,265.68,265.91,265.64,265.81,4489.0,256.3526,256.5745,256.314,256.478,4489.0
2019-12-20 12:25:00,265.8,266.15,265.8,266.09,6881.0,256.4684,256.8061,256.4684,256.7482,6881.0
2019-12-20 12:30:00,266.05,266.24,266.05,266.16,2630.0,256.7096,256.8929,256.7096,256.8158,2630.0
2019-12-20 12:35:00,266.19,266.29,266.09,266.1,2059.0,256.8447,256.9412,256.7482,256.7579,2059.0
2019-12-20 12:40:00,266.17,266.4,266.09,266.25,4181.0,256.8254,257.0473,256.7482,256.9026,4181.0
2019-12-20 12:45:00,266.26,266.28,266.08,266.1,4265.0,256.9122,256.9315,256.7386,256.7579,4265.0
2019-12-20 12:50:00,266.2,266.42,266.2,266.37,4066.0,256.8543,257.0666,256.8543,257.0184,4066.0
2019-12-20 12:55:00,266.35,266.4,266.26,266.32,5614.0,256.9991,257.0473,256.9122,256.9701,5614.0
2019-12-20 13:00:00,266.3,266.37,266.23,266.34,2021.0,256.9508,257.0184,256.8833,256.9894,2021.0
2019-12-20 13:05:00,266.39,266.48,266.29,266.41,4214.0,257.0377,257.1245,256.9412,257.057,4214.0
2019-12-20 13:10:00,266.45,266.66,266.45,266.6,4353.0,257.0956,257.2982,257.0956,257.2403,4353.0
2019-12-20 13:15:00,266.58,266.73,266.26,266.68,8900.0,257.221,257.3657,256.9122,257.3175,8900.0
2019-12-20 13:20:00,266.67,266.74,266.45,266.62,4261.0,257.3078,257.3754,257.0956,257.2596,4261.0
2019-12-20 13:25:00,266.67,266.68,266.4,266.4,3165.0,257.3078,257.3175,257.0473,257.0473,3165.0
2019-12-20 13:30:00,266.45,266.56,266.43,266.52,4371.0,257.0956,257.2017,257.0763,257.1631,4371.0
2019-12-20 13:35:00,266.55,266.64,266.44,266.44,15031.0,257.1921,257.2789,257.0859,257.0859,15031.0
2019-12-20 13:40:00,266.38,266.38,266.0,266.34,4175.0,257.028,257.028,256.6614,256.9894,4175.0
2019-12-20 13:45:00,266.36,266.4,266.31,266.37,3124.0,257.0087,257.0473,256.9605,257.0184,3124.0
2019-12-20 13:50:00,266.4,266.41,266.24,266.38,2990.0,257.0473,257.057,256.8929,257.028,2990.0
2019-12-20 13:55:00,266.38,266.38,266.14,266.24,2550.0,257.028,257.028,256.7965,256.8929,2550.0
2019-12-20 14:00:00,266.26,266.26,265.98,266.11,3741.0,256.9122,256.9122,256.6421,256.7675,3741.0
2019-12-20 14:05:00,266.34,266.34,266.02,266.22,8945.0,256.9894,256.9894,256.6807,256.8736,8945.0
2019-12-20 14:10:00,266.23,266.35,266.19,266.3,2800.0,256.8833,256.9991,256.8447,256.9508,2800.0
2019-12-20 14:15:00,266.37,266.5,266.31,266.38,2973.0,257.0184,257.1438,256.9605,257.028,2973.0
2019-12-20 14:20:00,266.35,266.37,266.22,266.28,2456.0,256.9991,257.0184,256.8736,256.9315,2456.0
2019-12-20 14:25:00,266.22,266.22,265.97,265.97,2817.0,256.8736,256.8736,256.6324,256.6324,2817.0
2019-12-20 14:30:00,265.96,265.97,265.85,265.92,3817.0,256.6228,256.6324,256.5166,256.5842,3817.0
2019-12-20 14:35:00,265.9,266.18,265.87,266.11,11040.0,256.5649,256.835,256.5359,256.7675,11040.0
2019-12-20 14:40:00,266.08,266.12,265.97,266.0,2498.0,256.7386,256.7772,256.6324,256.6614,2498.0
2019-12-20 14:45:00,266.04,266.07,265.89,266.02,2306.0,256.7,256.7289,256.5552,256.6807,2306.0
2019-12-20 14:50:00,266.02,266.21,265.98,266.12,5545.0,256.6807,256.864,256.6421,256.7772,5545.0
2019-12-20 14:55:00,266.08,266.37,266.03,266.34,6923.0,256.7386,257.0184,256.6903,256.9894,6923.0
2019-12-20 15:00:00,266.26,266.29,266.07,266.07,5143.0,256.9122,256.9412,256.7289,256.7289,5143.0
2019-12-20 15:05:00,266.11,266.37,266.08,266.31,8501.0,256.7675,257.0184,256.7386,256.9605,8501.0
2019-12-20 15:10:00,266.34,266.48,266.31,266.42,7718.0,256.9894,257.1245,256.9605,257.0666,7718.0
2019-12-20 15:15:00,266.41,266.65,266.4,266.51,5792.0,257.057,257.2885,257.0473,257.1535,5792.0
2019-12-20 15:20:00,266.52,266.7,266.4,266.64,7702.0,257.1631,257.3368,257.0473,257.2789,7702.0
2019-12-20 15:25:00,266.69,266.81,266.63,266.79,6751.0,257.3271,257.4429,257.2693,257.4236,6751.0
2019-12-20 15:30:00,266.82,266.85,266.6,266.69,7924.0,257.4526,257.4815,257.2403,257.3271,7924.0
2019-12-20 15:35:00,266.72,266.91,266.68,266.87,12873.0,257.3561,257.5394,257.3175,257.5008,12873.0
2019-12-20 15:40:00,266.84,266.88,266.63,266.67,12364.0,257.4719,257.5105,257.2693,257.3078,12364.0
2019-12-20 15:45:00,266.66,266.72,266.54,266.71,12895.0,257.2982,257.3561,257.1824,257.3464,12895.0
2019-12-20 15:50:00,266.75,267.47,266.75,267.47,69243.0,257.385,258.0798,257.385,258.0798,69243.0
2019-12-20 15:55:00,267.36,267.4,267.03,267.16,90089.0,257.9736,258.0122,257.6552,257.7806,90089.0
2019-12-23 09:30:00,267.95,268.37,266.95,267.4,22636.0,258.5429,258.9482,257.578,258.0122,22636.0
2019-12-23 09:35:00,267.46,267.52,266.55,266.59,15923.0,258.0701,258.128,257.1921,257.2307,15923.0
2019-12-23 09:40:00,266.55,267.06,266.44,266.58,10644.0,257.1921,257.6842,257.0859,257.221,10644.0
2019-12-23 09:45:00,266.54,266.62,266.25,266.55,9809.0,257.1824,257.2596,256.9026,257.1921,9809.0
2019-12-23 09:50:00,266.63,266.72,266.43,266.72,2638.0,257.2693,257.3561,257.0763,257.3561,2638.0
2019-12-23 09:55:00,266.72,267.85,266.48,267.74,11811.0,257.3561,258.4464,257.1245,258.3403,11811.0
2019-12-23 10:00:00,267.67,268.1,267.45,267.79,4109.0,258.2727,258.6876,258.0605,258.3885,4109.0
2019-12-23 10:05:00,267.78,267.78,267.35,267.35,3062.0,258.3789,258.3789,257.964,257.964,3062.0
2019-12-23 10:10:00,267.43,267.54,267.0,267.16,13201.0,258.0412,258.1473,257.6263,257.7806,13201.0
2019-12-23 10:15:00,267.14,268.23,266.97,268.19,15249.0,257.7613,258.8131,257.5973,258.7745,15249.0
2019-12-23 10:20:00,268.21,268.48,267.94,268.27,13055.0,258.7938,259.0543,258.5333,258.8517,13055.0
2019-12-23 10:25:00,268.18,268.18,267.85,267.89,1588.0,258.7648,258.7648,258.4464,258.485,1588.0
2019-12-23 10:30:00,267.93,268.17,267.71,268.16,4999.0,258.5236,258.7552,258.3113,258.7455,4999.0
2019-12-23 10:35:00,268.15,268.18,267.77,267.97,9373.0,258.7359,258.7648,258.3692,258.5622,9373.0
2019-12-23 10:40:00,267.98,268.35,267.91,268.32,5277.0,258.5719,258.9289,258.5043,258.8999,5277.0
2019-12-23 10:45:00,268.37,268.44,268.17,268.32,5195.0,258.9482,259.0157,258.7552,258.8999,5195.0
2019-12-23 10:50:00,268.33,268.51,268.26,268.5,3637.0,258.9096,259.0832,258.842,259.0736,3637.0
2019-12-23 10:55:00,268.5,268.95,268.42,268.9,4741.0,259.0736,259.5078,258.9964,259.4596,4741.0
2019-12-23 11:00:00,268.86,268.86,268.5,268.65,5210.0,259.421,259.421,259.0736,259.2183,5210.0
2019-12-23 11:05:00,268.65,268.65,268.21,268.41,3500.0,259.2183,259.2183,258.7938,258.9868,3500.0
2019-12-23 11:10:00,268.41,268.47,268.26,268.39,7401.0,258.9868,259.0447,258.842,258.9675,7401.0
2019-12-23 11:15:00,268.38,268.38,267.62,267.73,5373.0,258.9578,258.9578,258.2245,258.3306,5373.0
2019-12-23 11:20:00,267.76,267.96,267.76,267.89,3900.0,258.3596,258.5526,258.3596,258.485,3900.0
2019-12-23 11:25:00,267.95,267.96,267.74,267.76,3047.0,258.5429,258.5526,258.3403,258.3596,3047.0
2019-12-23 11:30:00,267.76,267.79,267.54,267.61,4000.0,258.3596,258.3885,258.1473,258.2148,4000.0
2019-12-23 11:35:00,267.62,267.75,267.61,267.75,2650.0,258.2245,258.3499,258.2148,258.3499,2650.0
2019-12-23 11:40:00,267.77,267.9,267.76,267.81,3617.0,258.3692,258.4947,258.3596,258.4078,3617.0
2019-12-23 11:45:00,267.79,267.8,267.59,267.64,5756.0,258.3885,258.3982,258.1955,258.2438,5756.0
2019-12-23 11:50:00,267.66,267.78,267.5,267.75,4300.0,258.2631,258.3789,258.1087,258.3499,4300.0
2019-12-23 11:55:00,267.72,267.93,267.68,267.88,2570.0,258.321,258.5236,258.2824,258.4754,2570.0
2019-12-23 12:00:00,267.86,267.87,267.54,267.64,2540.0,258.4561,258.4657,258.1473,258.2438,2540.0
2019-12-23 12:05:00,267.64,267.84,267.56,267.73,3646.0,258.2438,258.4368,258.1666,258.3306,3646.0
2019-12-23 12:10:00,267.68,267.69,267.63,267.65,1674.0,258.2824,258.292,258.2341,258.2534,1674.0
2019-12-23 12:15:00,267.67,267.67,267.39,267.43,5450.0,258.2727,258.2727,258.0026,258.0412,5450.0
2019-12-23 12:20:00,267.42,267.59,267.25,267.49,6590.0,258.0315,258.1955,257.8675,258.0991,6590.0
2019-12-23 12:25:00,267.48,267.48,267.25,267.28,6891.0,258.0894,258.0894,257.8675,257.8964,6891.0
2019-12-23 12:30:00,267.31,267.36,267.25,267.33,2100.0,257.9254,257.9736,257.8675,257.9447,2100.0
2019-12-23 12:35:00,267.33,267.41,267.26,267.37,2338.0,257.9447,258.0219,257.8771,257.9833,2338.0
2019-12-23 12:40:00,267.3,267.4,267.27,267.38,2500.0,257.9157,258.0122,257.8868,257.9929,2500.0
2019-12-23 12:45:00,267.38,267.42,267.38,267.4,1000.0,257.9929,258.0315,257.9929,258.0122,1000.0
2019-12-23 12:50:00,267.4,267.47,267.37,267.46,2300.0,258.0122,258.0798,257.9833,258.0701,2300.0
2019-12-23 12:55:00,267.46,267.55,267.33,267.49,4050.0,258.0701,258.157,257.9447,258.0991,4050.0
2019-12-23 13:00:00,267.49,267.51,267.44,267.5,1200.0,258.0991,258.1184,258.0508,258.1087,1200.0
2019-12-23 13:05:00,267.51,267.56,267.41,267.5,5436.0,258.1184,258.1666,258.0219,258.1087,5436.0
2019-12-23 13:10:00,267.49,267.55,267.41,267.41,2700.0,258.0991,258.157,258.0219,258.0219,2700.0
2019-12-23 13:15:00,267.4,267.53,267.4,267.44,2544.0,258.0122,258.1377,258.0122,258.0508,2544.0
2019-12-23 13:20:00,267.45,267.45,267.22,267.23,1700.0,258.0605,258.0605,257.8385,257.8482,1700.0
2019-12-23 13:25:00,267.24,267.25,267.05,267.1,1900.0,257.8578,257.8675,257.6745,257.7228,1900.0
2019-12-23 13:30:00,267.13,267.15,267.08,267.09,2274.0,257.7517,257.771,257.7035,257.7131,2274.0
2019-12-23 13:35:00,267.11,267.27,267.11,267.19,3668.0,257.7324,257.8868,257.7324,257.8096,3668.0
2019-12-23 13:40:00,267.22,267.46,267.21,267.29,7287.0,257.8385,258.0701,257.8289,257.9061,7287.0
2019-12-23 13:45:00,267.31,267.31,267.23,267.3,5617.0,257.9254,257.9254,257.8482,257.9157,5617.0
2019-12-23 13:50:00,267.34,267.35,267.26,267.28,3891.0,257.9543,257.964,257.8771,257.8964,3891.0
2019-12-23 13:55:00,267.24,267.4,267.23,267.31,2200.0,257.8578,258.0122,257.8482,257.9254,2200.0
2019-12-23 14:00:00,267.32,267.36,267.24,267.26,2554.0,257.935,257.9736,257.8578,257.8771,2554.0
2019-12-23 14:05:00,267.26,267.37,267.17,267.33,1941.0,257.8771,257.9833,257.7903,257.9447,1941.0
2019-12-23 14:10:00,267.34,267.45,267.32,267.36,3268.0,257.9543,258.0605,257.935,257.9736,3268.0
2019-12-23 14:15:00,267.36,267.36,267.24,267.24,2160.0,257.9736,257.9736,257.8578,257.8578,2160.0
2019-12-23 14:20:00,267.22,267.22,267.0,267.05,3300.0,257.8385,257.8385,257.6263,257.6745,3300.0
2019-12-23 14:25:00,267.01,267.3,267.0,267.25,4548.0,257.6359,257.9157,257.6263,257.8675,4548.0
2019-12-23 14:30:00,267.26,267.28,267.16,267.16,2405.0,257.8771,257.8964,257.7806,257.7806,2405.0
2019-12-23 14:35:00,267.11,267.15,267.02,267.15,5811.0,257.7324,257.771,257.6456,257.771,5811.0
2019-12-23 14:40:00,267.16,267.2,267.09,267.1,3589.0,257.7806,257.8192,257.7131,257.7228,3589.0
2019-12-23 14:45:00,267.05,267.19,267.0,267.03,3001.0,257.6745,257.8096,257.6263,257.6552,3001.0
2019-12-23 14:50:00,267.08,267.11,266.81,266.85,4073.0,257.7035,257.7324,257.4429,257.4815,4073.0
2019-12-23 14:55:00,266.85,267.14,266.84,267.07,4079.0,257.4815,257.7613,257.4719,257.6938,4079.0
2019-12-23 15:00:00,267.12,267.12,267.03,267.04,2200.0,257.742,257.742,257.6552,257.6649,2200.0
2019-12-23 15:05:00,267.03,267.1,266.89,267.0,4606.0,257.6552,257.7228,257.5201,257.6263,4606.0
2019-12-23 15:10:00,267.0,267.0,266.78,266.79,3900.0,257.6263,257.6263,257.414,257.4236,3900.0
2019-12-23 15:15:00,266.8,266.97,266.8,266.93,3542.0,257.4333,257.5973,257.4333,257.5587,3542.0
2019-12-23 15:20:00,266.97,267.05,266.93,266.94,3029.0,257.5973,257.6745,257.5587,257.5684,3029.0
2019-12-23 15:25:00,266.96,267.04,266.9,266.96,3598.0,257.5877,257.6649,257.5298,257.5877,3598.0
2019-12-23 15:30:00,266.98,267.07,266.93,267.05,6775.0,257.607,257.6938,257.5587,257.6745,6775.0
2019-12-23 15:35:00,267.0,267.0,266.73,266.79,5648.0,257.6263,257.6263,257.3657,257.4236,5648.0
2019-12-23 15:40:00,266.79,266.79,266.59,266.65,6821.0,257.4236,257.4236,257.2307,257.2885,6821.0
2019-12-23 15:45:00,266.64,266.67,266.44,266.46,7518.0,257.2789,257.3078,257.0859,257.1052,7518.0
2019-12-23 15:50:00,266.47,266.75,266.31,266.42,12791.0,257.1149,257.385,256.9605,257.0666,12791.0
2019-12-23 15:55:00,266.5,266.57,266.22,266.22,43892.0,257.1438,257.2114,256.8736,256.8736,43892.0
2019-12-24 09:30:00,266.6,267.17,266.44,266.62,10178.0,257.2403,257.7903,257.0859,257.2596,10178.0
2019-12-24 09:35:00,266.76,267.21,266.73,267.21,3407.0,257.3947,257.8289,257.3657,257.8289,3407.0
2019-12-24 09:40:00,266.93,266.93,266.62,266.62,1160.0,257.5587,257.5587,257.2596,257.2596,1160.0
2019-12-24 09:45:00,266.6,266.69,265.98,265.98,645.0,257.2403,257.3271,256.6421,256.6421,645.0
2019-12-24 09:50:00,265.79,265.79,265.32,265.33,1258.0,256.4587,256.4587,256.0052,256.0149,1258.0
2019-12-24 09:55:00,265.31,265.41,265.14,265.31,1180.0,255.9956,256.0921,255.8316,255.9956,1180.0
2019-12-24 10:00:00,265.28,265.82,265.28,265.82,2785.0,255.9666,256.4877,255.9666,256.4877,2785.0
2019-12-24 10:05:00,265.76,265.76,265.09,265.09,3702.0,256.4298,256.4298,255.7833,255.7833,3702.0
2019-12-24 10:10:00,265.19,265.2,264.83,264.84,1295.0,255.8798,255.8895,255.5324,255.5421,1295.0
2019-12-24 10:15:00,264.86,265.06,264.63,264.8,3664.0,255.5614,255.7544,255.3395,255.5035,3664.0
2019-12-24 10:20:00,264.92,264.92,264.37,264.67,7677.0,255.6193,255.6193,255.0886,255.3781,7677.0
2019-12-24 10:25:00,264.6,264.73,264.4,264.55,1978.0,255.3105,255.436,255.1175,255.2623,1978.0
2019-12-24 10:30:00,264.41,264.96,264.41,264.88,16647.0,255.1272,255.6579,255.1272,255.5807,16647.0
2019-12-24 10:35:00,264.77,265.21,264.77,265.05,3770.0,255.4746,255.8991,255.4746,255.7447,3770.0
2019-12-24 10:40:00,264.93,265.37,264.93,265.35,1620.0,255.6289,256.0535,255.6289,256.0342,1620.0
2019-12-24 10:45:00,265.29,265.55,265.29,265.49,3696.0,255.9763,256.2272,255.9763,256.1693,3696.0
2019-12-24 10:50:00,265.49,265.73,265.43,265.69,1357.0,256.1693,256.4008,256.1114,256.3623,1357.0
2019-12-24 10:55:00,265.9,266.01,265.87,265.87,3184.0,256.5649,256.671,256.5359,256.5359,3184.0
2019-12-24 11:00:00,266.0,266.06,265.94,266.0,1423.0,256.6614,256.7193,256.6035,256.6614,1423.0
2019-12-24 11:05:00,265.9,266.03,265.86,265.88,1532.0,256.5649,256.6903,256.5263,256.5456,1532.0
2019-12-24 11:10:00,265.83,266.05,265.83,265.9,2841.0,256.4973,256.7096,256.4973,256.5649,2841.0
2019-12-24 11:15:00,265.66,265.75,265.41,265.44,600.0,256.3333,256.4201,256.0921,256.121,600.0
2019-12-24 11:20:00,265.4,265.71,265.4,265.71,3350.0,256.0824,256.3815,256.0824,256.3815,3350.0
2019-12-24 11:25:00,265.68,265.68,265.37,265.43,1051.0,256.3526,256.3526,256.0535,256.1114,1051.0
2019-12-24 11:30:00,265.36,265.57,265.14,265.48,3801.0,256.0438,256.2465,255.8316,256.1596,3801.0
2019-12-24 11:35:00,265.42,265.56,265.41,265.56,874.0,256.1017,256.2368,256.0921,256.2368,874.0
2019-12-24 11:40:00,265.52,265.68,265.38,265.61,2448.0,256.1982,256.3526,256.0631,256.2851,2448.0
2019-12-24 11:45:00,265.58,265.62,265.28,265.44,2294.0,256.2561,256.2947,255.9666,256.121,2294.0
2019-12-24 11:50:00,265.49,265.58,265.29,265.41,3501.0,256.1693,256.2561,255.9763,256.0921,3501.0
2019-12-24 11:55:00,265.29,265.34,265.16,265.17,2271.0,255.9763,256.0245,255.8509,255.8605,2271.0
2019-12-24 12:00:00,265.26,265.47,265.12,265.12,1266.0,255.9473,256.15,255.8123,255.8123,1266.0
2019-12-24 12:05:00,265.27,265.28,264.94,264.94,1600.0,255.957,255.9666,255.6386,255.6386,1600.0
2019-12-24 12:10:00,265.05,265.08,264.98,265.04,1475.0,255.7447,255.7737,255.6772,255.7351,1475.0
2019-12-24 12:15:00,264.97,265.02,264.77,264.9,2941.0,255.6675,255.7158,255.4746,255.6,2941.0
2019-12-24 12:20:00,264.93,265.02,264.84,265.02,1760.0,255.6289,255.7158,255.5421,255.7158,1760.0
2019-12-24 12:25:00,265.02,265.22,264.81,264.81,3320.0,255.7158,255.9088,255.5131,255.5131,3320.0
2019-12-24 12:30:00,264.8,264.9,264.64,264.78,3200.0,255.5035,255.6,255.3491,255.4842,3200.0
2019-12-24 12:35:00,264.82,264.93,264.77,264.77,2593.0,255.5228,255.6289,255.4746,255.4746,2593.0
2019-12-24 12:40:00,264.77,264.82,264.58,264.63,2900.0,255.4746,255.5228,255.2912,255.3395,2900.0
2019-12-24 12:45:00,264.6,264.68,264.55,264.56,4506.0,255.3105,255.3877,255.2623,255.2719,4506.0
2019-12-24 12:50:00,264.62,264.78,264.57,264.61,6292.0,255.3298,255.4842,255.2816,255.3202,6292.0
2019-12-24 12:55:00,264.62,264.62,264.29,264.29,26451.0,255.3298,255.3298,255.0114,255.0114,26451.0
2019-12-26 09:30:00,264.5,265.54,264.38,265.26,7930.0,255.214,256.2175,255.0982,255.9473,7930.0
2019-12-26 09:35:00,265.32,265.46,264.98,265.03,1639.0,256.0052,256.1403,255.6772,255.7254,1639.0
2019-12-26 09:40:00,265.26,265.72,265.24,265.68,1800.0,255.9473,256.3912,255.9281,256.3526,1800.0
2019-12-26 09:45:00,265.71,265.88,265.61,265.73,1650.0,256.3815,256.5456,256.2851,256.4008,1650.0
2019-12-26 09:50:00,265.76,265.89,265.63,265.86,1100.0,256.4298,256.5552,256.3044,256.5263,1100.0
2019-12-26 09:55:00,265.91,266.21,265.88,266.21,1050.0,256.5745,256.864,256.5456,256.864,1050.0
2019-12-26 10:00:00,266.14,266.58,266.09,266.48,3061.0,256.7965,257.221,256.7482,257.1245,3061.0
2019-12-26 10:05:00,266.5,266.83,266.49,266.54,1799.0,257.1438,257.4622,257.1342,257.1824,1799.0
2019-12-26 10:10:00,266.54,266.57,266.36,266.46,1140.0,257.1824,257.2114,257.0087,257.1052,1140.0
2019-12-26 10:15:00,266.37,266.41,265.82,265.82,4614.0,257.0184,257.057,256.4877,256.4877,4614.0
2019-12-26 10:20:00,265.78,265.97,265.7,265.8,8549.0,256.4491,256.6324,256.3719,256.4684,8549.0
2019-12-26 10:25:00,265.64,265.75,265.55,265.55,7348.0,256.314,256.4201,256.2272,256.2272,7348.0
2019-12-26 10:30:00,265.61,265.79,265.6,265.78,4904.0,256.2851,256.4587,256.2754,256.4491,4904.0
2019-12-26 10:35:00,265.76,266.02,265.7,265.9,1655.0,256.4298,256.6807,256.3719,256.5649,1655.0
2019-12-26 10:40:00,265.82,266.04,265.82,266.04,2100.0,256.4877,256.7,256.4877,256.7,2100.0
2019-12-26 10:45:00,266.01,266.17,266.01,266.1,447.0,256.671,256.8254,256.671,256.7579,447.0
2019-12-26 10:50:00,266.22,266.22,265.94,266.07,829.0,256.8736,256.8736,256.6035,256.7289,829.0
2019-12-26 10:55:00,265.96,266.04,265.85,265.86,717.0,256.6228,256.7,256.5166,256.5263,717.0
2019-12-26 11:00:00,265.8,265.84,265.62,265.69,6211.0,256.4684,256.507,256.2947,256.3623,6211.0
2019-12-26 11:05:00,265.68,265.78,265.57,265.57,2114.0,256.3526,256.4491,256.2465,256.2465,2114.0
2019-12-26 11:10:00,265.61,265.61,265.19,265.23,6500.0,256.2851,256.2851,255.8798,255.9184,6500.0
2019-12-26 11:15:00,265.22,265.5,265.07,265.13,8494.0,255.9088,256.1789,255.764,255.8219,8494.0
2019-12-26 11:20:00,265.22,265.27,265.14,265.14,2129.0,255.9088,255.957,255.8316,255.8316,2129.0
2019-12-26 11:25:00,265.11,265.26,265.04,265.2,3501.0,255.8026,255.9473,255.7351,255.8895,3501.0
2019-12-26 11:30:00,265.18,265.44,265.15,265.32,7214.0,255.8702,256.121,255.8412,256.0052,7214.0
2019-12-26 11:35:00,265.37,265.48,265.32,265.38,5296.0,256.0535,256.1596,256.0052,256.0631,5296.0
2019-12-26 11:40:00,265.55,265.87,265.55,265.73,5500.0,256.2272,256.5359,256.2272,256.4008,5500.0
2019-12-26 11:45:00,265.73,265.73,265.47,265.69,2700.0,256.4008,256.4008,256.15,256.3623,2700.0
2019-12-26 11:50:00,265.72,266.01,265.72,266.0,3922.0,256.3912,256.671,256.3912,256.6614,3922.0
2019-12-26 11:55:00,266.04,266.16,266.0,266.0,6848.0,256.7,256.8158,256.6614,256.6614,6848.0
2019-12-26 12:00:00,266.01,266.2,266.0,266.14,1976.0,256.671,256.8543,256.6614,256.7965,1976.0
2019-12-26 12:05:00,266.19,266.19,266.1,266.1,1726.0,256.8447,256.8447,256.7579,256.7579,1726.0
2019-12-26 12:10:00,266.21,266.26,265.99,266.25,6301.0,256.864,256.9122,256.6517,256.9026,6301.0
2019-12-26 12:15:00,266.26,266.38,266.23,266.31,6785.0,256.9122,257.028,256.8833,256.9605,6785.0
2019-12-26 12:20:00,266.28,266.52,266.28,266.48,2205.0,256.9315,257.1631,256.9315,257.1245,2205.0
2019-12-26 12:25:00,266.44,266.56,266.43,266.55,3913.0,257.0859,257.2017,257.0763,257.1921,3913.0
2019-12-26 12:30:00,266.52,266.55,266.42,266.42,1600.0,257.1631,257.1921,257.0666,257.0666,1600.0
2019-12-26 12:35:00,266.51,266.51,266.46,266.46,1093.0,257.1535,257.1535,257.1052,257.1052,1093.0
2019-12-26 12:40:00,266.44,266.48,266.43,266.48,500.0,257.0859,257.1245,257.0763,257.1245,500.0
2019-12-26 12:45:00,266.48,266.63,266.46,266.63,2000.0,257.1245,257.2693,257.1052,257.2693,2000.0
2019-12-26 12:50:00,266.6,266.84,266.53,266.84,8515.0,257.2403,257.4719,257.1728,257.4719,8515.0
2019-12-26 12:55:00,266.83,267.35,266.83,267.18,33977.0,257.4622,257.964,257.4622,257.7999,33977.0
2019-12-26 13:00:00,267.17,267.61,267.1,267.5,19993.0,257.7903,258.2148,257.7228,258.1087,19993.0
2019-12-26 13:05:00,267.47,267.54,267.19,267.54,10469.0,258.0798,258.1473,257.8096,258.1473,10469.0
2019-12-26 13:10:00,267.56,267.63,267.45,267.56,3373.0,258.1666,258.2341,258.0605,258.1666,3373.0
2019-12-26 13:15:00,267.61,267.89,267.46,267.89,1470.0,258.2148,258.485,258.0701,258.485,1470.0
2019-12-26 13:20:00,267.86,267.9,267.6,267.62,1700.0,258.4561,258.4947,258.2052,258.2245,1700.0
2019-12-26 13:25:00,267.57,267.59,267.4,267.42,1000.0,258.1762,258.1955,258.0122,258.0315,1000.0
2019-12-26 13:30:00,267.43,267.48,267.05,267.38,10788.0,258.0412,258.0894,257.6745,257.9929,10788.0
2019-12-26 13:35:00,267.31,267.46,267.02,267.29,19032.0,257.9254,258.0701,257.6456,257.9061,19032.0
2019-12-26 13:40:00,267.39,267.42,267.21,267.35,5447.0,258.0026,258.0315,257.8289,257.964,5447.0
2019-12-26 13:45:00,267.35,267.37,267.24,267.25,2866.0,257.964,257.9833,257.8578,257.8675,2866.0
2019-12-26 13:50:00,267.32,267.59,267.23,267.57,3282.0,257.935,258.1955,257.8482,258.1762,3282.0
2019-12-26 13:55:00,267.5,267.54,267.39,267.48,1400.0,258.1087,258.1473,258.0026,258.0894,1400.0
2019-12-26 14:00:00,267.44,267.5,267.11,267.11,1677.0,258.0508,258.1087,257.7324,257.7324,1677.0
2019-12-26 14:05:00,267.15,267.22,267.02,267.02,3500.0,257.771,257.8385,257.6456,257.6456,3500.0
2019-12-26 14:10:00,266.91,267.05,266.82,266.86,1316.0,257.5394,257.6745,257.4526,257.4912,1316.0
2019-12-26 14:15:00,266.9,266.97,266.81,266.97,1000.0,257.5298,257.5973,257.4429,257.5973,1000.0
2019-12-26 14:20:00,266.97,266.97,266.76,266.86,7050.0,257.5973,257.5973,257.3947,257.4912,7050.0
2019-12-26 14:25:00,266.86,266.88,266.77,266.78,4516.0,257.4912,257.5105,257.4043,257.414,4516.0
2019-12-26 14:30:00,266.78,266.78,266.65,266.65,900.0,257.414,257.414,257.2885,257.2885,900.0
2019-12-26 14:35:00,266.56,266.67,266.5,266.57,1105.0,257.2017,257.3078,257.1438,257.2114,1105.0
2019-12-26 14:40:00,266.46,266.54,266.42,266.48,600.0,257.1052,257.1824,257.0666,257.1245,600.0
2019-12-26 14:45:00,266.48,266.5,266.38,266.5,1400.0,257.1245,257.1438,257.028,257.1438,1400.0
2019-12-26 14:50:00,266.43,266.49,266.26,266.3,3264.0,257.0763,257.1342,256.9122,256.9508,3264.0
2019-12-26 14:55:00,266.24,266.26,266.17,266.26,400.0,256.8929,256.9122,256.8254,256.9122,400.0
2019-12-26 15:00:00,266.17,266.17,266.1,266.1,1274.0,256.8254,256.8254,256.7579,256.7579,1274.0
2019-12-26 15:05:00,266.11,266.34,266.0,266.22,4095.0,256.7675,256.9894,256.6614,256.8736,4095.0
2019-12-26 15:10:00,266.3,266.3,266.23,266.3,2923.0,256.9508,256.9508,256.8833,256.9508,2923.0
2019-12-26 15:15:00,266.38,266.48,266.31,266.48,2400.0,257.028,257.1245,256.9605,257.1245,2400.0
2019-12-26 15:20:00,266.49,266.49,266.36,266.36,1174.0,257.1342,257.1342,257.0087,257.0087,1174.0
2019-12-26 15:25:00,266.31,266.32,266.16,266.18,4730.0,256.9605,256.9701,256.8158,256.835,4730.0
2019-12-26 15:30:00,266.19,266.2,266.06,266.16,4942.0,256.8447,256.8543,256.7193,256.8158,4942.0
2019-12-26 15:35:00,266.2,266.26,266.18,266.24,3173.0,256.8543,256.9122,256.835,256.8929,3173.0
2019-12-26 15:40:00,266.2,266.46,266.15,266.45,4810.0,256.8543,257.1052,256.8061,257.0956,4810.0
2019-12-26 15:45:00,266.45,266.5,266.14,266.16,5008.0,257.0956,257.1438,256.7965,256.8158,5008.0
2019-12-26 15:50:00,266.17,266.61,266.14,266.61,11942.0,256.8254,257.25,256.7965,257.25,11942.0
2019-12-26 15:55:00,266.58,266.97,266.46,266.89,29695.0,257.221,257.5973,257.1052,257.5201,29695.0
2019-12-27 09:30:00,267.46,267.46,266.14,266.17,10332.0,258.0701,258.0701,256.7965,256.8254,10332.0
2019-12-27 09:35:00,266.15,266.15,265.74,265.86,1628.0,256.8061,256.8061,256.4105,256.5263,1628.0
2019-12-27 09:40:00,265.79,266.02,265.28,265.56,1940.0,256.4587,256.6807,255.9666,256.2368,1940.0
2019-12-27 09:45:00,265.49,265.49,264.74,264.74,3926.0,256.1693,256.1693,255.4456,255.4456,3926.0
2019-12-27 09:50:00,264.69,264.86,264.48,264.82,3941.0,255.3974,255.5614,255.1947,255.5228,3941.0
2019-12-27 09:55:00,265.09,265.33,264.77,265.04,3670.0,255.7833,256.0149,255.4746,255.7351,3670.0
2019-12-27 10:00:00,265.03,265.75,265.03,265.75,1847.0,255.7254,256.4201,255.7254,256.4201,1847.0
2019-12-27 10:05:00,265.76,266.09,265.76,266.09,3656.0,256.4298,256.7482,256.4298,256.7482,3656.0
2019-12-27 10:10:00,266.05,266.09,265.94,266.03,4681.0,256.7096,256.7482,256.6035,256.6903,4681.0
2019-12-27 10:15:00,265.84,266.01,265.72,265.77,3410.0,256.507,256.671,256.3912,256.4394,3410.0
2019-12-27 10:20:00,265.81,265.92,265.69,265.8,4784.0,256.478,256.5842,256.3623,256.4684,4784.0
2019-12-27 10:25:00,265.75,265.84,265.45,265.45,4294.0,256.4201,256.507,256.1307,256.1307,4294.0
2019-12-27 10:30:00,265.46,265.71,265.42,265.6,2200.0,256.1403,256.3815,256.1017,256.2754,2200.0
2019-12-27 10:35:00,265.79,265.96,265.71,265.96,2428.0,256.4587,256.6228,256.3815,256.6228,2428.0
2019-12-27 10:40:00,266.04,266.14,265.99,266.11,5362.0,256.7,256.7965,256.6517,256.7675,5362.0
2019-12-27 10:45:00,266.06,266.15,265.95,265.95,1600.0,256.7193,256.8061,256.6131,256.6131,1600.0
2019-12-27 10:50:00,266.0,266.05,265.98,265.98,826.0,256.6614,256.7096,256.6421,256.6421,826.0
2019-12-27 10:55:00,266.01,266.13,265.92,266.0,1600.0,256.671,256.7868,256.5842,256.6614,1600.0
2019-12-27 11:00:00,266.1,266.1,266.06,266.07,300.0,256.7579,256.7579,256.7193,256.7289,300.0
2019-12-27 11:05:00,266.09,266.09,265.56,265.56,5600.0,256.7482,256.7482,256.2368,256.2368,5600.0
2019-12-27 11:10:00,265.68,265.68,265.15,265.24,5535.0,256.3526,256.3526,255.8412,255.9281,5535.0
2019-12-27 11:15:00,265.21,265.56,265.11,265.38,6944.0,255.8991,256.2368,255.8026,256.0631,6944.0
2019-12-27 11:20:00,265.42,265.53,265.4,265.52,813.0,256.1017,256.2079,256.0824,256.1982,813.0
2019-12-27 11:25:00,265.41,265.63,265.41,265.57,1271.0,256.0921,256.3044,256.0921,256.2465,1271.0
2019-12-27 11:30:00,265.71,265.82,265.69,265.73,2535.0,256.3815,256.4877,256.3623,256.4008,2535.0
2019-12-27 11:35:00,265.73,265.8,265.63,265.75,2247.0,256.4008,256.4684,256.3044,256.4201,2247.0
2019-12-27 11:40:00,265.76,265.76,265.7,265.7,600.0,256.4298,256.4298,256.3719,256.3719,600.0
2019-12-27 11:45:00,265.47,265.87,265.47,265.87,4576.0,256.15,256.5359,256.15,256.5359,4576.0
2019-12-27 11:50:00,265.87,265.94,265.85,265.89,1589.0,256.5359,256.6035,256.5166,256.5552,1589.0
2019-12-27 11:55:00,265.89,265.95,265.85,265.89,4920.0,256.5552,256.6131,256.5166,256.5552,4920.0
2019-12-27 12:00:00,265.97,266.11,265.96,266.02,1239.0,256.6324,256.7675,256.6228,256.6807,1239.0
2019-12-27 12:05:00,265.87,265.98,265.87,265.88,5037.0,256.5359,256.6421,256.5359,256.5456,5037.0
2019-12-27 12:10:00,265.92,265.98,265.92,265.98,560.0,256.5842,256.6421,256.5842,256.6421,560.0
2019-12-27 12:15:00,265.94,266.23,265.94,266.22,6315.0,256.6035,256.8833,256.6035,256.8736,6315.0
2019-12-27 12:20:00,266.13,266.13,265.97,265.99,3515.0,256.7868,256.7868,256.6324,256.6517,3515.0
2019-12-27 12:25:00,265.98,265.98,265.83,265.89,2300.0,256.6421,256.6421,256.4973,256.5552,2300.0
2019-12-27 12:30:00,265.94,265.97,265.8,265.84,6287.0,256.6035,256.6324,256.4684,256.507,6287.0
2019-12-27 12:35:00,265.91,265.91,265.82,265.88,1224.0,256.5745,256.5745,256.4877,256.5456,1224.0
2019-12-27 12:40:00,265.95,265.97,265.85,265.97,1550.0,256.6131,256.6324,256.5166,256.6324,1550.0
2019-12-27 12:45:00,265.92,266.11,265.92,266.11,2895.0,256.5842,256.7675,256.5842,256.7675,2895.0
2019-12-27 12:50:00,266.13,266.21,266.11,266.21,325.0,256.7868,256.864,256.7675,256.864,325.0
2019-12-27 12:55:00,266.22,266.22,266.11,266.19,874.0,256.8736,256.8736,256.7675,256.8447,874.0
2019-12-27 13:00:00,266.19,266.19,266.09,266.14,500.0,256.8447,256.8447,256.7482,256.7965,500.0
2019-12-27 13:05:00,266.19,266.28,266.14,266.24,5198.0,256.8447,256.9315,256.7965,256.8929,5198.0
2019-12-27 13:10:00,266.25,266.39,266.25,266.39,2063.0,256.9026,257.0377,256.9026,257.0377,2063.0
2019-12-27 13:15:00,266.34,266.37,266.25,266.25,3418.0,256.9894,257.0184,256.9026,256.9026,3418.0
2019-12-27 13:20:00,266.28,266.45,266.22,266.37,4480.0,256.9315,257.0956,256.8736,257.0184,4480.0
2019-12-27 13:25:00,266.48,266.7,266.48,266.56,2435.0,257.1245,257.3368,257.1245,257.2017,2435.0
2019-12-27 13:30:00,266.58,266.7,266.52,266.59,2200.0,257.221,257.3368,257.1631,257.2307,2200.0
2019-12-27 13:35:00,266.61,266.61,266.41,266.47,1400.0,257.25,257.25,257.057,257.1149,1400.0
2019-12-27 13:40:00,266.48,266.49,266.35,266.48,4456.0,257.1245,257.1342,256.9991,257.1245,4456.0
2019-12-27 13:45:00,266.48,266.54,266.4,266.4,2749.0,257.1245,257.1824,257.0473,257.0473,2749.0
2019-12-27 13:50:00,266.36,266.67,266.32,266.67,2810.0,257.0087,257.3078,256.9701,257.3078,2810.0
2019-12-27 13:55:00,266.67,266.77,266.64,266.77,2200.0,257.3078,257.4043,257.2789,257.4043,2200.0
2019-12-27 14:00:00,266.75,266.82,266.72,266.72,4960.0,257.385,257.4526,257.3561,257.3561,4960.0
2019-12-27 14:05:00,266.8,267.07,266.77,267.02,2895.0,257.4333,257.6938,257.4043,257.6456,2895.0
2019-12-27 14:10:00,267.0,267.0,266.86,266.94,2100.0,257.6263,257.6263,257.4912,257.5684,2100.0
2019-12-27 14:15:00,266.99,266.99,266.87,266.88,600.0,257.6166,257.6166,257.5008,257.5105,600.0
2019-12-27 14:20:00,266.9,266.9,266.7,266.73,3289.0,257.5298,257.5298,257.3368,257.3657,3289.0
2019-12-27 14:25:00,266.77,266.86,266.73,266.75,1940.0,257.4043,257.4912,257.3657,257.385,1940.0
2019-12-27 14:30:00,266.74,266.95,266.73,266.8,3092.0,257.3754,257.578,257.3657,257.4333,3092.0
2019-12-27 14:35:00,266.8,266.82,266.78,266.82,700.0,257.4333,257.4526,257.414,257.4526,700.0
2019-12-27 14:40:00,266.8,266.95,266.77,266.91,4841.0,257.4333,257.578,257.4043,257.5394,4841.0
2019-12-27 14:45:00,266.89,267.02,266.88,267.01,2800.0,257.5201,257.6456,257.5105,257.6359,2800.0
2019-12-27 14:50:00,266.99,267.05,266.97,267.04,2013.0,257.6166,257.6745,257.5973,257.6649,2013.0
2019-12-27 14:55:00,266.99,267.04,266.93,267.04,2000.0,257.6166,257.6649,257.5587,257.6649,2000.0
2019-12-27 15:00:00,266.94,266.99,266.74,266.75,2433.0,257.5684,257.6166,257.3754,257.385,2433.0
2019-12-27 15:05:00,266.62,266.79,266.62,266.71,4963.0,257.2596,257.4236,257.2596,257.3464,4963.0
2019-12-27 15:10:00,266.73,266.9,266.73,266.87,1363.0,257.3657,257.5298,257.3657,257.5008,1363.0
2019-12-27 15:15:00,266.9,267.04,266.9,267.04,1503.0,257.5298,257.6649,257.5298,257.6649,1503.0
2019-12-27 15:20:00,267.04,267.07,266.88,266.94,3318.0,257.6649,257.6938,257.5105,257.5684,3318.0
2019-12-27 15:25:00,266.95,266.95,266.79,266.82,1022.0,257.578,257.578,257.4236,257.4526,1022.0
2019-12-27 15:30:00,266.85,267.11,266.85,267.05,7422.0,257.4815,257.7324,257.4815,257.6745,7422.0
2019-12-27 15:35:00,267.05,267.18,267.0,267.06,7800.0,257.6745,257.7999,257.6263,257.6842,7800.0
2019-12-27 15:40:00,267.06,267.07,266.64,266.66,7400.0,257.6842,257.6938,257.2789,257.2982,7400.0
2019-12-27 15:45:00,266.68,266.77,266.44,266.44,8841.0,257.3175,257.4043,257.0859,257.0859,8841.0
2019-12-27 15:50:00,266.39,266.91,266.27,266.91,17815.0,257.0377,257.5394,256.9219,257.5394,17815.0
2019-12-27 15:55:00,266.92,267.24,266.92,267.06,28738.0,257.5491,257.8578,257.5491,257.6842,28738.0
2019-12-30 09:30:00,267.16,267.88,266.62,266.97,13232.0,257.7806,258.4754,257.2596,257.5973,13232.0
2019-12-30 09:35:00,266.32,266.48,265.17,265.17,5209.0,256.9701,257.1245,255.8605,255.8605,5209.0
2019-12-30 09:40:00,265.22,265.22,264.33,264.49,2178.0,255.9088,255.9088,255.05,255.2044,2178.0
2019-12-30 09:45:00,264.5,264.59,263.02,263.02,9151.0,255.214,255.3009,253.786,253.786,9151.0
2019-12-30 09:50:00,263.1,263.93,263.0,263.7,6662.0,253.8632,254.664,253.7667,254.4421,6662.0
2019-12-30 09:55:00,263.76,263.98,263.01,263.28,13977.0,254.5,254.7123,253.7763,254.0369,13977.0
2019-12-30 10:00:00,263.39,263.5,263.0,263.5,15398.0,254.143,254.2491,253.7667,254.2491,15398.0
2019-12-30 10:05:00,263.56,264.15,263.56,264.01,3000.0,254.307,254.8763,254.307,254.7412,3000.0
2019-12-30 10:10:00,263.93,264.01,263.36,263.37,4578.0,254.664,254.7412,254.1141,254.1237,4578.0
2019-12-30 10:15:00,263.25,263.48,263.25,263.46,1100.0,254.0079,254.2298,254.0079,254.2105,1100.0
2019-12-30 10:20:00,263.47,263.68,263.42,263.64,5331.0,254.2202,254.4228,254.1719,254.3842,5331.0
2019-12-30 10:25:00,263.62,263.75,263.25,263.7,3533.0,254.3649,254.4904,254.0079,254.4421,3533.0
2019-12-30 10:30:00,263.69,263.7,263.41,263.48,2200.0,254.4325,254.4421,254.1623,254.2298,2200.0
2019-12-30 10:35:00,263.53,264.26,263.42,264.26,4547.0,254.2781,254.9825,254.1719,254.9825,4547.0
2019-12-30 10:40:00,264.26,264.47,264.0,264.35,3782.0,254.9825,255.1851,254.7316,255.0693,3782.0
2019-12-30 10:45:00,264.32,264.44,264.18,264.2,2696.0,255.0403,255.1561,254.9053,254.9246,2696.0
2019-12-30 10:50:00,264.29,264.52,264.17,264.52,3200.0,255.0114,255.2333,254.8956,255.2333,3200.0
2019-12-30 10:55:00,264.51,264.51,264.21,264.21,2000.0,255.2237,255.2237,254.9342,254.9342,2000.0
2019-12-30 11:00:00,264.16,264.16,263.6,263.61,3000.0,254.886,254.886,254.3456,254.3553,3000.0
2019-12-30 11:05:00,263.56,263.68,263.54,263.6,2779.0,254.307,254.4228,254.2877,254.3456,2779.0
2019-12-30 11:10:00,263.58,263.59,263.3,263.37,6527.0,254.3263,254.336,254.0562,254.1237,6527.0
2019-12-30 11:15:00,263.38,263.78,263.34,263.73,3601.0,254.1334,254.5193,254.0948,254.4711,3601.0
2019-12-30 11:20:00,263.68,264.29,263.63,264.15,5070.0,254.4228,255.0114,254.3746,254.8763,5070.0
2019-12-30 11:25:00,264.2,264.6,264.17,264.42,7434.0,254.9246,255.3105,254.8956,255.1368,7434.0
2019-12-30 11:30:00,264.43,264.43,264.27,264.27,674.0,255.1465,255.1465,254.9921,254.9921,674.0
2019-12-30 11:35:00,264.3,264.49,264.18,264.25,4926.0,255.0211,255.2044,254.9053,254.9728,4926.0
2019-12-30 11:40:00,264.28,264.74,264.28,264.6,3300.0,255.0018,255.4456,255.0018,255.3105,3300.0
2019-12-30 11:45:00,264.59,264.69,264.35,264.54,3001.0,255.3009,255.3974,255.0693,255.2526,3001.0
2019-12-30 11:50:00,264.48,264.64,264.44,264.56,1400.0,255.1947,255.3491,255.1561,255.2719,1400.0
2019-12-30 11:55:00,264.56,264.68,264.37,264.53,4775.0,255.2719,255.3877,255.0886,255.243,4775.0
2019-12-30 12:00:00,264.6,264.6,264.41,264.49,2400.0,255.3105,255.3105,255.1272,255.2044,2400.0
2019-12-30 12:05:00,264.47,264.53,264.3,264.51,3600.0,255.1851,255.243,255.0211,255.2237,3600.0
2019-12-30 12:10:00,264.51,264.85,264.51,264.69,3298.0,255.2237,255.5517,255.2237,255.3974,3298.0
2019-12-30 12:15:00,264.81,264.9,264.68,264.9,4263.0,255.5131,255.6,255.3877,255.6,4263.0
2019-12-30 12:20:00,264.84,264.86,264.65,264.78,3071.0,255.5421,255.5614,255.3588,255.4842,3071.0
2019-12-30 12:25:00,264.73,264.86,264.73,264.84,1021.0,255.436,255.5614,255.436,255.5421,1021.0
2019-12-30 12:30:00,264.91,264.95,264.8,264.8,3897.0,255.6096,255.6482,255.5035,255.5035,3897.0
2019-12-30 12:35:00,264.84,265.03,264.82,265.02,2528.0,255.5421,255.7254,255.5228,255.7158,2528.0
2019-12-30 12:40:00,265.14,265.29,265.07,265.25,1528.0,255.8316,255.9763,255.764,255.9377,1528.0
2019-12-30 12:45:00,265.34,265.47,265.28,265.44,1900.0,256.0245,256.15,255.9666,256.121,1900.0
2019-12-30 12:50:00,265.42,265.67,265.42,265.63,1500.0,256.1017,256.343,256.1017,256.3044,1500.0
2019-12-30 12:55:00,265.69,265.69,265.09,265.15,3117.0,256.3623,256.3623,255.7833,255.8412,3117.0
2019-12-30 13:00:00,265.16,265.2,264.89,264.89,1500.0,255.8509,255.8895,255.5903,255.5903,1500.0
2019-12-30 13:05:00,264.82,265.05,264.82,264.99,1825.0,255.5228,255.7447,255.5228,255.6868,1825.0
2019-12-30 13:10:00,265.0,265.13,264.96,264.96,1300.0,255.6965,255.8219,255.6579,255.6579,1300.0
2019-12-30 13:15:00,265.08,265.11,264.95,264.95,1200.0,255.7737,255.8026,255.6482,255.6482,1200.0
2019-12-30 13:20:00,264.91,264.92,264.65,264.65,6941.0,255.6096,255.6193,255.3588,255.3588,6941.0
2019-12-30 13:25:00,264.68,264.74,264.53,264.53,2100.0,255.3877,255.4456,255.243,255.243,2100.0
2019-12-30 13:30:00,264.61,264.76,264.56,264.6,2500.0,255.3202,255.4649,255.2719,255.3105,2500.0
2019-12-30 13:35:00,264.65,264.88,264.65,264.88,2855.0,255.3588,255.5807,255.3588,255.5807,2855.0
2019-12-30 13:40:00,264.91,265.33,264.91,265.32,3432.0,255.6096,256.0149,255.6096,256.0052,3432.0
2019-12-30 13:45:00,265.38,265.45,265.28,265.34,4896.0,256.0631,256.1307,255.9666,256.0245,4896.0
2019-12-30 13:50:00,265.36,265.48,265.36,265.39,2600.0,256.0438,256.1596,256.0438,256.0728,2600.0
2019-12-30 13:55:00,265.44,265.52,265.32,265.49,2523.0,256.121,256.1982,256.0052,256.1693,2523.0
2019-12-30 14:00:00,265.44,265.48,265.2,265.36,2672.0,256.121,256.1596,255.8895,256.0438,2672.0
2019-12-30 14:05:00,265.34,265.34,264.43,264.99,36634.0,256.0245,256.0245,255.1465,255.6868,36634.0
2019-12-30 14:10:00,265.11,265.37,265.08,265.37,4600.0,255.8026,256.0535,255.7737,256.0535,4600.0
2019-12-30 14:15:00,265.38,265.9,265.29,265.83,8051.0,256.0631,256.5649,255.9763,256.4973,8051.0
2019-12-30 14:20:00,265.87,265.93,265.71,265.71,5933.0,256.5359,256.5938,256.3815,256.3815,5933.0
2019-12-30 14:25:00,265.59,265.71,265.48,265.58,4311.0,256.2658,256.3815,256.1596,256.2561,4311.0
2019-12-30 14:30:00,265.5,265.58,265.31,265.42,4616.0,256.1789,256.2561,255.9956,256.1017,4616.0
2019-12-30 14:35:00,265.43,265.46,265.33,265.42,5717.0,256.1114,256.1403,256.0149,256.1017,5717.0
2019-12-30 14:40:00,265.43,265.59,265.43,265.45,2521.0,256.1114,256.2658,256.1114,256.1307,2521.0
2019-12-30 14:45:00,265.46,265.61,265.43,265.54,2610.0,256.1403,256.2851,256.1114,256.2175,2610.0
2019-12-30 14:50:00,265.52,265.52,265.43,265.48,2400.0,256.1982,256.1982,256.1114,256.1596,2400.0
2019-12-30 14:55:00,265.49,265.49,265.0,265.04,5922.0,256.1693,256.1693,255.6965,255.7351,5922.0
2019-12-30 15:00:00,265.04,265.12,264.64,264.69,9635.0,255.7351,255.8123,255.3491,255.3974,9635.0
2019-12-30 15:05:00,264.74,264.9,264.5,264.5,8846.0,255.4456,255.6,255.214,255.214,8846.0
2019-12-30 15:10:00,264.44,264.66,264.3,264.45,12814.0,255.1561,255.3684,255.0211,255.1658,12814.0
2019-12-30 15:15:00,264.48,264.78,264.36,264.73,6032.0,255.1947,255.4842,255.0789,255.436,6032.0
2019-12-30 15:20:00,264.74,264.79,264.53,264.58,4500.0,255.4456,255.4938,255.243,255.2912,4500.0
2019-12-30 15:25:00,264.57,264.61,264.34,264.34,6467.0,255.2816,255.3202,255.0596,255.0596,6467.0
2019-12-30 15:30:00,264.4,264.46,263.95,263.99,18825.0,255.1175,255.1754,254.6833,254.7219,18825.0
2019-12-30 15:35:00,263.92,263.99,262.75,262.97,43901.0,254.6544,254.7219,253.5255,253.7377,43901.0
2019-12-30 15:40:00,262.98,263.09,262.53,262.88,24053.0,253.7474,253.8535,253.3132,253.6509,24053.0
2019-12-30 15:45:00,262.9,263.3,262.65,262.75,33283.0,253.6702,254.0562,253.429,253.5255,33283.0
2019-12-30 15:50:00,262.75,263.03,262.47,262.83,47674.0,253.5255,253.7956,253.2553,253.6027,47674.0
2019-12-30 15:55:00,262.84,262.92,262.42,262.92,59915.0,253.6123,253.6895,253.2071,253.6895,59915.0
2019-12-31 09:30:00,262.7,263.52,262.15,263.15,16777.0,253.4772,254.2684,252.9465,253.9114,16777.0
2019-12-31 09:35:00,263.02,263.91,262.91,263.91,1300.0,253.786,254.6447,253.6799,254.6447,1300.0
2019-12-31 09:40:00,264.05,264.05,263.33,263.34,3319.0,254.7798,254.7798,254.0851,254.0948,3319.0
2019-12-31 09:45:00,263.54,263.65,263.11,263.23,5700.0,254.2877,254.3939,253.8728,253.9886,5700.0
2019-12-31 09:50:00,262.97,262.97,262.04,262.22,4082.0,253.7377,253.7377,252.8404,253.0141,4082.0
2019-12-31 09:55:00,262.28,262.53,261.42,261.62,10941.0,253.072,253.3132,252.2422,252.4351,10941.0
2019-12-31 10:00:00,261.72,262.0,261.26,261.59,13622.0,252.5316,252.8018,252.0878,252.4062,13622.0
2019-12-31 10:05:00,261.59,261.59,260.66,260.66,9796.0,252.4062,252.4062,251.5088,251.5088,9796.0
2019-12-31 10:10:00,260.63,261.04,260.36,261.04,9244.0,251.4799,251.8755,251.2194,251.8755,9244.0
2019-12-31 10:15:00,261.24,262.19,261.17,262.19,5508.0,252.0685,252.9851,252.0009,252.9851,5508.0
2019-12-31 10:20:00,261.99,261.99,261.2,261.2,5104.0,252.7922,252.7922,252.0299,252.0299,5104.0
2019-12-31 10:25:00,261.21,261.36,261.09,261.17,3440.0,252.0395,252.1843,251.9237,252.0009,3440.0
2019-12-31 10:30:00,261.18,261.4,261.16,261.25,4260.0,252.0106,252.2229,251.9913,252.0781,4260.0
2019-12-31 10:35:00,261.3,261.6,261.24,261.55,4605.0,252.1264,252.4158,252.0685,252.3676,4605.0
2019-12-31 10:40:00,261.52,261.86,261.51,261.7,2381.0,252.3387,252.6667,252.329,252.5123,2381.0
2019-12-31 10:45:00,261.64,262.0,261.21,261.28,26826.0,252.4544,252.8018,252.0395,252.1071,26826.0
2019-12-31 10:50:00,261.3,261.34,260.95,261.23,15229.0,252.1264,252.165,251.7887,252.0588,15229.0
2019-12-31 10:55:00,261.35,261.42,261.17,261.17,2800.0,252.1746,252.2422,252.0009,252.0009,2800.0
2019-12-31 11:00:00,261.17,261.56,261.16,261.48,6286.0,252.0009,252.3772,251.9913,252.3001,6286.0
2019-12-31 11:05:00,261.48,261.55,261.42,261.5,3000.0,252.3001,252.3676,252.2422,252.3194,3000.0
2019-12-31 11:10:00,261.45,261.53,261.24,261.3,3321.0,252.2711,252.3483,252.0685,252.1264,3321.0
2019-12-31 11:15:00,261.38,261.5,261.26,261.5,5830.0,252.2036,252.3194,252.0878,252.3194,5830.0
2019-12-31 11:20:00,261.48,261.48,261.2,261.2,4721.0,252.3001,252.3001,252.0299,252.0299,4721.0
2019-12-31 11:25:00,261.1,261.26,261.1,261.17,4111.0,251.9334,252.0878,251.9334,252.0009,4111.0
2019-12-31 11:30:00,261.16,261.23,260.96,261.0,2600.0,251.9913,252.0588,251.7983,251.8369,2600.0
2019-12-31 11:35:00,260.94,261.06,260.92,261.06,3100.0,251.779,251.8948,251.7597,251.8948,3100.0
2019-12-31 11:40:00,261.05,261.05,260.75,260.86,6256.0,251.8852,251.8852,251.5957,251.7018,6256.0
2019-12-31 11:45:00,260.87,261.19,260.76,261.11,8601.0,251.7115,252.0202,251.6053,251.943,8601.0
2019-12-31 11:50:00,261.0,261.07,260.93,260.98,2300.0,251.8369,251.9044,251.7694,251.8176,2300.0
2019-12-31 11:55:00,260.89,260.98,260.85,260.92,2484.0,251.7308,251.8176,251.6922,251.7597,2484.0
2019-12-31 12:00:00,260.91,260.96,260.88,260.92,3178.0,251.7501,251.7983,251.7211,251.7597,3178.0
2019-12-31 12:05:00,260.92,261.0,260.84,260.97,4193.0,251.7597,251.8369,251.6825,251.808,4193.0
2019-12-31 12:10:00,261.0,261.42,260.88,261.34,6071.0,251.8369,252.2422,251.7211,252.165,6071.0
2019-12-31 12:15:00,261.37,261.42,261.3,261.31,2800.0,252.1939,252.2422,252.1264,252.136,2800.0
2019-12-31 12:20:00,261.3,261.52,261.09,261.34,10361.0,252.1264,252.3387,251.9237,252.165,10361.0
2019-12-31 12:25:00,261.33,261.35,261.21,261.32,4274.0,252.1553,252.1746,252.0395,252.1457,4274.0
2019-12-31 12:30:00,261.35,261.55,261.31,261.34,1812.0,252.1746,252.3676,252.136,252.165,1812.0
2019-12-31 12:35:00,261.35,261.43,261.33,261.33,1739.0,252.1746,252.2518,252.1553,252.1553,1739.0
2019-12-31 12:40:00,261.34,261.45,261.34,261.45,1000.0,252.165,252.2711,252.165,252.2711,1000.0
2019-12-31 12:45:00,261.73,261.73,261.38,261.48,3862.0,252.5413,252.5413,252.2036,252.3001,3862.0
2019-12-31 12:50:00,261.43,261.63,261.32,261.57,1425.0,252.2518,252.4448,252.1457,252.3869,1425.0
2019-12-31 12:55:00,261.65,261.65,261.43,261.47,3900.0,252.4641,252.4641,252.2518,252.2904,3900.0
2019-12-31 13:00:00,261.54,261.65,261.54,261.63,1114.0,252.3579,252.4641,252.3579,252.4448,1114.0
2019-12-31 13:05:00,261.59,261.69,261.59,261.64,1771.0,252.4062,252.5027,252.4062,252.4544,1771.0
2019-12-31 13:10:00,261.68,261.69,261.53,261.53,932.0,252.493,252.5027,252.3483,252.3483,932.0
2019-12-31 13:15:00,261.53,261.53,261.34,261.34,3300.0,252.3483,252.3483,252.165,252.165,3300.0
2019-12-31 13:20:00,261.39,261.59,261.39,261.51,2235.0,252.2132,252.4062,252.2132,252.329,2235.0
2019-12-31 13:25:00,261.51,261.51,261.35,261.35,2503.0,252.329,252.329,252.1746,252.1746,2503.0
2019-12-31 13:30:00,261.36,261.43,261.3,261.33,2500.0,252.1843,252.2518,252.1264,252.1553,2500.0
2019-12-31 13:35:00,261.37,261.4,261.25,261.4,2200.0,252.1939,252.2229,252.0781,252.2229,2200.0
2019-12-31 13:40:00,261.41,261.58,261.36,261.52,5126.0,252.2325,252.3965,252.1843,252.3387,5126.0
2019-12-31 13:45:00,261.59,261.64,261.51,261.51,1300.0,252.4062,252.4544,252.329,252.329,1300.0
2019-12-31 13:50:00,261.52,261.58,261.25,261.26,5226.0,252.3387,252.3965,252.0781,252.0878,5226.0
2019-12-31 13:55:00,261.28,261.32,261.17,261.17,2972.0,252.1071,252.1457,252.0009,252.0009,2972.0
2019-12-31 14:00:00,261.1,261.1,260.81,261.01,4497.0,251.9334,251.9334,251.6536,251.8466,4497.0
2019-12-31 14:05:00,261.09,261.18,260.92,260.97,3114.0,251.9237,252.0106,251.7597,251.808,3114.0
2019-12-31 14:10:00,260.95,260.97,260.87,260.96,2867.0,251.7887,251.808,251.7115,251.7983,2867.0
2019-12-31 14:15:00,260.9,260.9,260.72,260.87,2736.0,251.7404,251.7404,251.5667,251.7115,2736.0
2019-12-31 14:20:00,260.9,261.03,260.79,260.94,3200.0,251.7404,251.8659,251.6343,251.779,3200.0
2019-12-31 14:25:00,260.94,261.1,260.93,261.08,1900.0,251.779,251.9334,251.7694,251.9141,1900.0
2019-12-31 14:30:00,261.11,261.18,261.05,261.07,4390.0,251.943,252.0106,251.8852,251.9044,4390.0
2019-12-31 14:35:00,261.16,261.2,261.08,261.11,4412.0,251.9913,252.0299,251.9141,251.943,4412.0
2019-12-31 14:40:00,261.15,261.23,261.12,261.16,3728.0,251.9816,252.0588,251.9527,251.9913,3728.0
2019-12-31 14:45:00,261.16,261.38,261.16,261.37,4647.0,251.9913,252.2036,251.9913,252.1939,4647.0
2019-12-31 14:50:00,261.34,261.4,261.17,261.24,5495.0,252.165,252.2229,252.0009,252.0685,5495.0
2019-12-31 14:55:00,261.27,261.42,261.25,261.42,2900.0,252.0974,252.2422,252.0781,252.2422,2900.0
2019-12-31 15:00:00,261.37,261.58,261.35,261.57,5343.0,252.1939,252.3965,252.1746,252.3869,5343.0
2019-12-31 15:05:00,261.56,261.72,261.45,261.63,3329.0,252.3772,252.5316,252.2711,252.4448,3329.0
2019-12-31 15:10:00,261.69,261.85,261.65,261.81,4347.0,252.5027,252.6571,252.4641,252.6185,4347.0
2019-12-31 15:15:00,261.82,261.95,261.67,261.84,5705.0,252.6281,252.7536,252.4834,252.6474,5705.0
2019-12-31 15:20:00,261.91,261.93,261.72,261.78,5505.0,252.715,252.7343,252.5316,252.5895,5505.0
2019-12-31 15:25:00,261.76,261.81,261.7,261.72,5117.0,252.5702,252.6185,252.5123,252.5316,5117.0
2019-12-31 15:30:00,261.76,261.8,261.64,261.75,9176.0,252.5702,252.6088,252.4544,252.5606,9176.0
2019-12-31 15:35:00,261.74,261.74,261.47,261.56,7789.0,252.5509,252.5509,252.2904,252.3772,7789.0
2019-12-31 15:40:00,261.58,261.74,261.57,261.65,9691.0,252.3965,252.5509,252.3869,252.4641,9691.0
2019-12-31 15:45:00,261.59,261.64,261.52,261.6,7503.0,252.4062,252.4544,252.3387,252.4158,7503.0
2019-12-31 15:50:00,261.6,262.16,261.54,262.16,16497.0,252.4158,252.9562,252.3579,252.9562,16497.0
2019-12-31 15:55:00,262.16,262.29,261.72,261.86,47450.0,252.9562,253.0816,252.5316,252.6667,47450.0
2020-01-02 09:30:00,261.08,263.46,261.08,263.19,40669.0,251.9141,254.2105,251.9141,253.95,40669.0
2020-01-02 09:35:00,263.08,264.68,263.01,264.41,12466.0,253.8439,255.3877,253.7763,255.1272,12466.0
2020-01-02 09:40:00,264.6,265.56,264.59,265.34,6967.0,255.3105,256.2368,255.3009,256.0245,6967.0
2020-01-02 09:45:00,265.49,266.0,265.17,266.0,9086.0,256.1693,256.6614,255.8605,256.6614,9086.0
2020-01-02 09:50:00,266.05,266.16,265.72,265.81,6661.0,256.7096,256.8158,256.3912,256.478,6661.0
2020-01-02 09:55:00,266.07,266.6,265.78,266.21,2310.0,256.7289,257.2403,256.4491,256.864,2310.0
2020-01-02 10:00:00,266.19,266.19,265.57,265.67,4534.0,256.8447,256.8447,256.2465,256.343,4534.0
2020-01-02 10:05:00,265.52,265.72,265.25,265.25,10448.0,256.1982,256.3912,255.9377,255.9377,10448.0
2020-01-02 10:10:00,265.33,265.44,264.99,265.16,10975.0,256.0149,256.121,255.6868,255.8509,10975.0
2020-01-02 10:15:00,265.06,265.06,264.27,264.56,4892.0,255.7544,255.7544,254.9921,255.2719,4892.0
2020-01-02 10:20:00,264.51,264.92,264.41,264.67,8241.0,255.2237,255.6193,255.1272,255.3781,8241.0
2020-01-02 10:25:00,264.95,265.4,264.95,265.4,1540.0,255.6482,256.0824,255.6482,256.0824,1540.0
2020-01-02 10:30:00,265.44,265.55,265.19,265.39,3263.0,256.121,256.2272,255.8798,256.0728,3263.0
2020-01-02 10:35:00,265.27,265.39,264.45,264.45,11053.0,255.957,256.0728,255.1658,255.1658,11053.0
2020-01-02 10:40:00,264.41,264.41,264.17,264.34,2800.0,255.1272,255.1272,254.8956,255.0596,2800.0
2020-01-02 10:45:00,264.37,264.58,264.02,264.17,4200.0,255.0886,255.2912,254.7509,254.8956,4200.0
2020-01-02 10:50:00,264.2,264.2,263.49,263.61,6505.0,254.9246,254.9246,254.2395,254.3553,6505.0
2020-01-02 10:55:00,263.61,264.39,263.59,264.38,5366.0,254.3553,255.1079,254.336,255.0982,5366.0
2020-01-02 11:00:00,264.42,264.54,264.18,264.48,4141.0,255.1368,255.2526,254.9053,255.1947,4141.0
2020-01-02 11:05:00,264.5,264.5,264.28,264.33,3725.0,255.214,255.214,255.0018,255.05,3725.0
2020-01-02 11:10:00,264.23,264.46,264.13,264.13,1580.0,254.9535,255.1754,254.857,254.857,1580.0
2020-01-02 11:15:00,264.18,264.24,263.92,264.08,11674.0,254.9053,254.9632,254.6544,254.8088,11674.0
2020-01-02 11:20:00,264.15,264.49,264.12,264.19,13875.0,254.8763,255.2044,254.8474,254.9149,13875.0
2020-01-02 11:25:00,264.28,264.34,263.87,263.92,15120.0,255.0018,255.0596,254.6061,254.6544,15120.0
2020-01-02 11:30:00,263.88,263.89,262.85,262.85,13226.0,254.6158,254.6254,253.622,253.622,13226.0
2020-01-02 11:35:00,262.75,263.3,262.7,263.25,8704.0,253.5255,254.0562,253.4772,254.0079,8704.0
2020-01-02 11:40:00,263.35,263.4,263.18,263.26,7060.0,254.1044,254.1526,253.9404,254.0176,7060.0
2020-01-02 11:45:00,263.36,263.76,263.36,263.7,2443.0,254.1141,254.5,254.1141,254.4421,2443.0
2020-01-02 11:50:00,263.68,263.7,263.37,263.58,6922.0,254.4228,254.4421,254.1237,254.3263,6922.0
2020-01-02 11:55:00,263.74,264.01,263.74,263.87,2837.0,254.4807,254.7412,254.4807,254.6061,2837.0
2020-01-02 12:00:00,263.85,263.91,263.49,263.58,5036.0,254.5868,254.6447,254.2395,254.3263,5036.0
2020-01-02 12:05:00,263.59,263.72,263.48,263.49,14049.0,254.336,254.4614,254.2298,254.2395,14049.0
2020-01-02 12:10:00,263.57,263.74,263.56,263.58,2000.0,254.3167,254.4807,254.307,254.3263,2000.0
2020-01-02 12:15:00,263.62,264.37,263.5,264.37,9561.0,254.3649,255.0886,254.2491,255.0886,9561.0
2020-01-02 12:20:00,264.4,264.48,264.08,264.26,9006.0,255.1175,255.1947,254.8088,254.9825,9006.0
2020-01-02 12:25:00,264.26,264.42,264.05,264.08,6709.0,254.9825,255.1368,254.7798,254.8088,6709.0
2020-01-02 12:30:00,264.02,264.42,264.02,264.42,2393.0,254.7509,255.1368,254.7509,255.1368,2393.0
2020-01-02 12:35:00,264.39,264.62,264.36,264.62,2713.0,255.1079,255.3298,255.0789,255.3298,2713.0
2020-01-02 12:40:00,264.62,264.62,264.33,264.55,2730.0,255.3298,255.3298,255.05,255.2623,2730.0
2020-01-02 12:45:00,264.58,264.72,264.56,264.72,3763.0,255.2912,255.4263,255.2719,255.4263,3763.0
2020-01-02 12:50:00,264.63,264.97,264.63,264.97,2782.0,255.3395,255.6675,255.3395,255.6675,2782.0
2020-01-02 12:55:00,264.91,264.92,264.74,264.74,3316.0,255.6096,255.6193,255.4456,255.4456,3316.0
2020-01-02 13:00:00,264.74,264.8,264.46,264.52,4365.0,255.4456,255.5035,255.1754,255.2333,4365.0
2020-01-02 13:05:00,264.56,264.61,264.37,264.5,9034.0,255.2719,255.3202,255.0886,255.214,9034.0
2020-01-02 13:10:00,264.44,264.46,264.28,264.41,5820.0,255.1561,255.1754,255.0018,255.1272,5820.0
2020-01-02 13:15:00,264.43,264.43,264.15,264.15,6564.0,255.1465,255.1465,254.8763,254.8763,6564.0
2020-01-02 13:20:00,264.2,264.53,264.17,264.53,4848.0,254.9246,255.243,254.8956,255.243,4848.0
2020-01-02 13:25:00,264.51,264.58,264.36,264.57,1433.0,255.2237,255.2912,255.0789,255.2816,1433.0
2020-01-02 13:30:00,264.54,264.69,264.45,264.69,2400.0,255.2526,255.3974,255.1658,255.3974,2400.0
2020-01-02 13:35:00,264.65,264.73,264.54,264.56,2505.0,255.3588,255.436,255.2526,255.2719,2505.0
2020-01-02 13:40:00,264.57,264.74,264.3,264.47,6754.0,255.2816,255.4456,255.0211,255.1851,6754.0
2020-01-02 13:45:00,264.52,264.8,264.45,264.63,4606.0,255.2333,255.5035,255.1658,255.3395,4606.0
2020-01-02 13:50:00,264.67,264.88,264.67,264.75,6432.0,255.3781,255.5807,255.3781,255.4553,6432.0
2020-01-02 13:55:00,264.79,265.13,264.78,264.98,3405.0,255.4938,255.8219,255.4842,255.6772,3405.0
2020-01-02 14:00:00,265.0,265.41,265.0,265.36,3282.0,255.6965,256.0921,255.6965,256.0438,3282.0
2020-01-02 14:05:00,265.39,265.39,265.11,265.2,5391.0,256.0728,256.0728,255.8026,255.8895,5391.0
2020-01-02 14:10:00,265.26,265.46,265.26,265.38,14369.0,255.9473,256.1403,255.9473,256.0631,14369.0
2020-01-02 14:15:00,265.44,265.55,265.34,265.39,11999.0,256.121,256.2272,256.0245,256.0728,11999.0
2020-01-02 14:20:00,265.43,265.67,265.42,265.54,8105.0,256.1114,256.343,256.1017,256.2175,8105.0
2020-01-02 14:25:00,265.59,265.62,265.44,265.46,3275.0,256.2658,256.2947,256.121,256.1403,3275.0
2020-01-02 14:30:00,265.46,265.46,265.1,265.1,3102.0,256.1403,256.1403,255.793,255.793,3102.0
2020-01-02 14:35:00,265.05,265.15,265.0,265.01,3347.0,255.7447,255.8412,255.6965,255.7061,3347.0
2020-01-02 14:40:00,264.97,265.1,264.8,265.09,10076.0,255.6675,255.793,255.5035,255.7833,10076.0
2020-01-02 14:45:00,265.15,265.15,264.92,264.92,1222.0,255.8412,255.8412,255.6193,255.6193,1222.0
2020-01-02 14:50:00,264.88,265.03,264.82,265.03,5412.0,255.5807,255.7254,255.5228,255.7254,5412.0
2020-01-02 14:55:00,265.03,265.07,264.85,264.95,4641.0,255.7254,255.764,255.5517,255.6482,4641.0
2020-01-02 15:00:00,264.98,265.04,264.87,264.9,4560.0,255.6772,255.7351,255.571,255.6,4560.0
2020-01-02 15:05:00,264.87,264.9,264.8,264.83,7780.0,255.571,255.6,255.5035,255.5324,7780.0
2020-01-02 15:10:00,264.82,265.09,264.82,265.09,9313.0,255.5228,255.7833,255.5228,255.7833,9313.0
2020-01-02 15:15:00,265.1,265.15,264.9,264.94,4558.0,255.793,255.8412,255.6,255.6386,4558.0
2020-01-02 15:20:00,264.94,265.11,264.94,265.04,3684.0,255.6386,255.8026,255.6386,255.7351,3684.0
2020-01-02 15:25:00,265.01,265.14,264.91,265.14,6433.0,255.7061,255.8316,255.6096,255.8316,6433.0
2020-01-02 15:30:00,265.12,265.24,265.11,265.24,10499.0,255.8123,255.9281,255.8026,255.9281,10499.0
2020-01-02 15:35:00,265.25,265.36,265.17,265.27,12791.0,255.9377,256.0438,255.8605,255.957,12791.0
2020-01-02 15:40:00,265.29,265.44,265.27,265.44,23080.0,255.9763,256.121,255.957,256.121,23080.0
2020-01-02 15:45:00,265.41,265.51,265.37,265.48,11610.0,256.0921,256.1886,256.0535,256.1596,11610.0
2020-01-02 15:50:00,265.51,265.94,265.51,265.93,25889.0,256.1886,256.6035,256.1886,256.5938,25889.0
2020-01-02 15:55:00,265.9,266.17,265.71,266.04,55162.0,256.5649,256.8254,256.3815,256.7,55162.0
2020-01-03 09:30:00,261.61,265.0,261.44,263.93,35174.0,252.4255,255.6965,252.2615,254.664,35174.0
2020-01-03 09:35:00,264.23,264.53,263.86,263.86,6514.0,254.9535,255.243,254.5965,254.5965,6514.0
2020-01-03 09:40:00,264.26,264.76,264.19,264.41,2528.0,254.9825,255.4649,254.9149,255.1272,2528.0
2020-01-03 09:45:00,264.48,264.74,264.13,264.35,3485.0,255.1947,255.4456,254.857,255.0693,3485.0
2020-01-03 09:50:00,264.17,264.29,263.71,263.71,2900.0,254.8956,255.0114,254.4518,254.4518,2900.0
2020-01-03 09:55:00,263.94,264.93,263.94,264.93,2439.0,254.6737,255.6289,254.6737,255.6289,2439.0
2020-01-03 10:00:00,264.56,264.56,263.52,263.52,5632.0,255.2719,255.2719,254.2684,254.2684,5632.0
2020-01-03 10:05:00,263.64,264.17,263.61,264.02,2452.0,254.3842,254.8956,254.3553,254.7509,2452.0
2020-01-03 10:10:00,263.95,264.0,263.78,263.79,2683.0,254.6833,254.7316,254.5193,254.529,2683.0
2020-01-03 10:15:00,263.97,264.38,263.76,263.77,4110.0,254.7026,255.0982,254.5,254.5097,4110.0
2020-01-03 10:20:00,263.65,263.83,263.48,263.83,5875.0,254.3939,254.5676,254.2298,254.5676,5875.0
2020-01-03 10:25:00,263.76,264.15,263.76,264.15,4696.0,254.5,254.8763,254.5,254.8763,4696.0
2020-01-03 10:30:00,264.06,264.28,263.96,264.27,2600.0,254.7895,255.0018,254.693,254.9921,2600.0
2020-01-03 10:35:00,263.97,264.13,263.86,263.9,2612.0,254.7026,254.857,254.5965,254.6351,2612.0
2020-01-03 10:40:00,264.03,264.37,264.03,264.15,13444.0,254.7605,255.0886,254.7605,254.8763,13444.0
2020-01-03 10:45:00,264.23,264.43,264.02,264.29,8381.0,254.9535,255.1465,254.7509,255.0114,8381.0
2020-01-03 10:50:00,264.26,264.42,263.93,264.02,13027.0,254.9825,255.1368,254.664,254.7509,13027.0
2020-01-03 10:55:00,263.95,264.15,263.81,263.92,16988.0,254.6833,254.8763,254.5483,254.6544,16988.0
2020-01-03 11:00:00,263.83,263.83,263.44,263.45,5994.0,254.5676,254.5676,254.1912,254.2009,5994.0
2020-01-03 11:05:00,263.46,263.46,263.14,263.22,2576.0,254.2105,254.2105,253.9018,253.979,2576.0
2020-01-03 11:10:00,263.14,263.44,263.07,263.34,1187.0,253.9018,254.1912,253.8342,254.0948,1187.0
2020-01-03 11:15:00,263.58,263.58,263.33,263.4,1400.0,254.3263,254.3263,254.0851,254.1526,1400.0
2020-01-03 11:20:00,263.47,264.22,263.46,264.03,2021.0,254.2202,254.9439,254.2105,254.7605,2021.0
2020-01-03 11:25:00,264.03,264.08,263.91,263.96,3115.0,254.7605,254.8088,254.6447,254.693,3115.0
2020-01-03 11:30:00,264.13,264.19,263.88,264.19,3583.0,254.857,254.9149,254.6158,254.9149,3583.0
2020-01-03 11:35:00,264.14,264.32,264.05,264.28,16304.0,254.8667,255.0403,254.7798,255.0018,16304.0
2020-01-03 11:40:00,264.29,264.39,264.08,264.12,7966.0,255.0114,255.1079,254.8088,254.8474,7966.0
2020-01-03 11:45:00,264.06,264.37,263.96,264.24,14707.0,254.7895,255.0886,254.693,254.9632,14707.0
2020-01-03 11:50:00,264.25,264.52,264.14,264.42,4573.0,254.9728,255.2333,254.8667,255.1368,4573.0
2020-01-03 11:55:00,264.3,264.39,264.23,264.35,2898.0,255.0211,255.1079,254.9535,255.0693,2898.0
2020-01-03 12:00:00,264.42,264.88,264.42,264.69,3949.0,255.1368,255.5807,255.1368,255.3974,3949.0
2020-01-03 12:05:00,264.84,265.04,264.72,264.72,4612.0,255.5421,255.7351,255.4263,255.4263,4612.0
2020-01-03 12:10:00,264.8,264.94,264.35,264.44,8347.0,255.5035,255.6386,255.0693,255.1561,8347.0
2020-01-03 12:15:00,264.43,264.59,264.42,264.56,2192.0,255.1465,255.3009,255.1368,255.2719,2192.0
2020-01-03 12:20:00,264.52,264.59,264.31,264.51,5730.0,255.2333,255.3009,255.0307,255.2237,5730.0
2020-01-03 12:25:00,264.51,264.51,264.29,264.31,1394.0,255.2237,255.2237,255.0114,255.0307,1394.0
2020-01-03 12:30:00,264.3,264.55,264.19,264.51,992.0,255.0211,255.2623,254.9149,255.2237,992.0
2020-01-03 12:35:00,264.57,264.72,264.57,264.72,800.0,255.2816,255.4263,255.2816,255.4263,800.0
2020-01-03 12:40:00,264.69,264.81,264.63,264.7,700.0,255.3974,255.5131,255.3395,255.407,700.0
2020-01-03 12:45:00,264.71,264.75,264.51,264.65,1319.0,255.4167,255.4553,255.2237,255.3588,1319.0
2020-01-03 12:50:00,264.66,264.81,264.65,264.69,3614.0,255.3684,255.5131,255.3588,255.3974,3614.0
2020-01-03 12:55:00,264.66,264.66,264.46,264.5,2049.0,255.3684,255.3684,255.1754,255.214,2049.0
2020-01-03 13:00:00,264.66,264.76,264.6,264.76,802.0,255.3684,255.4649,255.3105,255.4649,802.0
2020-01-03 13:05:00,264.75,264.81,264.64,264.64,3278.0,255.4553,255.5131,255.3491,255.3491,3278.0
2020-01-03 13:10:00,264.62,264.69,264.61,264.68,1875.0,255.3298,255.3974,255.3202,255.3877,1875.0
2020-01-03 13:15:00,264.69,264.69,264.53,264.53,884.0,255.3974,255.3974,255.243,255.243,884.0
2020-01-03 13:20:00,264.56,264.71,264.55,264.68,1407.0,255.2719,255.4167,255.2623,255.3877,1407.0
2020-01-03 13:25:00,264.73,264.91,264.73,264.89,2106.0,255.436,255.6096,255.436,255.5903,2106.0
2020-01-03 13:30:00,264.83,264.93,264.66,264.69,3385.0,255.5324,255.6289,255.3684,255.3974,3385.0
2020-01-03 13:35:00,264.68,264.68,263.84,264.04,2500.0,255.3877,255.3877,254.5772,254.7702,2500.0
2020-01-03 13:40:00,264.48,264.52,264.35,264.46,1344.0,255.1947,255.2333,255.0693,255.1754,1344.0
2020-01-03 13:45:00,264.48,264.81,264.38,264.75,4885.0,255.1947,255.5131,255.0982,255.4553,4885.0
2020-01-03 13:50:00,264.77,264.77,264.55,264.55,1740.0,255.4746,255.4746,255.2623,255.2623,1740.0
2020-01-03 13:55:00,264.48,264.49,264.31,264.35,1635.0,255.1947,255.2044,255.0307,255.0693,1635.0
2020-01-03 14:00:00,264.44,264.52,264.02,264.17,4285.0,255.1561,255.2333,254.7509,254.8956,4285.0
2020-01-03 14:05:00,264.19,264.23,264.0,264.02,4833.0,254.9149,254.9535,254.7316,254.7509,4833.0
2020-01-03 14:10:00,264.01,264.02,263.88,263.88,1805.0,254.7412,254.7509,254.6158,254.6158,1805.0
2020-01-03 14:15:00,263.74,264.2,263.74,264.11,2245.0,254.4807,254.9246,254.4807,254.8377,2245.0
2020-01-03 14:20:00,264.01,264.09,263.94,263.94,715.0,254.7412,254.8184,254.6737,254.6737,715.0
2020-01-03 14:25:00,263.98,264.06,263.94,264.05,1500.0,254.7123,254.7895,254.6737,254.7798,1500.0
2020-01-03 14:30:00,264.06,264.31,264.05,264.31,20112.0,254.7895,255.0307,254.7798,255.0307,20112.0
2020-01-03 14:35:00,264.22,264.61,264.2,264.57,2990.0,254.9439,255.3202,254.9246,255.2816,2990.0
2020-01-03 14:40:00,264.55,264.68,264.55,264.6,1200.0,255.2623,255.3877,255.2623,255.3105,1200.0
2020-01-03 14:45:00,264.6,264.66,264.52,264.63,1230.0,255.3105,255.3684,255.2333,255.3395,1230.0
2020-01-03 14:50:00,264.61,264.91,264.6,264.87,1303.0,255.3202,255.6096,255.3105,255.571,1303.0
2020-01-03 14:55:00,264.9,264.94,264.89,264.89,2004.0,255.6,255.6386,255.5903,255.5903,2004.0
2020-01-03 15:00:00,264.78,265.37,264.73,265.25,7797.0,255.4842,256.0535,255.436,255.9377,7797.0
2020-01-03 15:05:00,265.25,265.27,265.13,265.15,3311.0,255.9377,255.957,255.8219,255.8412,3311.0
2020-01-03 15:10:00,265.12,265.12,264.9,264.95,5062.0,255.8123,255.8123,255.6,255.6482,5062.0
2020-01-03 15:15:00,264.93,265.01,264.82,265.01,2051.0,255.6289,255.7061,255.5228,255.7061,2051.0
2020-01-03 15:20:00,265.19,265.19,264.82,264.91,3287.0,255.8798,255.8798,255.5228,255.6096,3287.0
2020-01-03 15:25:00,264.9,265.0,264.85,264.85,3062.0,255.6,255.6965,255.5517,255.5517,3062.0
2020-01-03 15:30:00,264.85,264.89,264.64,264.79,3808.0,255.5517,255.5903,255.3491,255.4938,3808.0
2020-01-03 15:35:00,264.76,264.85,264.65,264.65,3003.0,255.4649,255.5517,255.3588,255.3588,3003.0
2020-01-03 15:40:00,264.72,264.82,264.63,264.79,3402.0,255.4263,255.5228,255.3395,255.4938,3402.0
2020-01-03 15:45:00,264.75,264.84,264.44,264.68,3700.0,255.4553,255.5421,255.1561,255.3877,3700.0
2020-01-03 15:50:00,264.57,265.05,264.3,264.37,28859.0,255.2816,255.7447,255.0211,255.0886,28859.0
2020-01-03 15:55:00,264.71,264.72,264.22,264.22,45297.0,255.4167,255.4263,254.9439,254.9439,45297.0
2020-01-06 09:30:00,261.89,263.0,261.77,262.71,24793.0,252.6957,253.7667,252.5799,253.4869,24793.0
2020-01-06 09:35:00,262.74,263.74,262.51,263.74,3911.0,253.5158,254.4807,253.2939,254.4807,3911.0
2020-01-06 09:40:00,263.78,264.25,263.58,263.89,3010.0,254.5193,254.9728,254.3263,254.6254,3010.0
2020-01-06 09:45:00,263.62,264.0,263.33,263.59,4023.0,254.3649,254.7316,254.0851,254.336,4023.0
2020-01-06 09:50:00,263.67,263.95,263.49,263.49,2959.0,254.4132,254.6833,254.2395,254.2395,2959.0
2020-01-06 09:55:00,263.69,264.35,263.52,264.19,5059.0,254.4325,255.0693,254.2684,254.9149,5059.0
2020-01-06 10:00:00,264.02,264.25,263.96,264.17,2096.0,254.7509,254.9728,254.693,254.8956,2096.0
2020-01-06 10:05:00,264.11,264.17,263.93,264.05,6700.0,254.8377,254.8956,254.664,254.7798,6700.0
2020-01-06 10:10:00,264.04,264.59,264.04,264.35,3430.0,254.7702,255.3009,254.7702,255.0693,3430.0
2020-01-06 10:15:00,264.35,264.59,264.14,264.5,1100.0,255.0693,255.3009,254.8667,255.214,1100.0
2020-01-06 10:20:00,264.48,264.89,264.43,264.78,11949.0,255.1947,255.5903,255.1465,255.4842,11949.0
2020-01-06 10:25:00,264.76,265.04,264.76,264.97,4830.0,255.4649,255.7351,255.4649,255.6675,4830.0
2020-01-06 10:30:00,264.94,265.02,264.83,265.0,4300.0,255.6386,255.7158,255.5324,255.6965,4300.0
2020-01-06 10:35:00,264.95,265.03,264.81,264.81,4341.0,255.6482,255.7254,255.5131,255.5131,4341.0
2020-01-06 10:40:00,264.8,265.2,264.77,265.16,2190.0,255.5035,255.8895,255.4746,255.8509,2190.0
2020-01-06 10:45:00,265.19,265.3,265.12,265.24,1900.0,255.8798,255.9859,255.8123,255.9281,1900.0
2020-01-06 10:50:00,265.2,265.21,265.0,265.12,5037.0,255.8895,255.8991,255.6965,255.8123,5037.0
2020-01-06 10:55:00,265.02,265.23,264.83,264.9,4296.0,255.7158,255.9184,255.5324,255.6,4296.0
2020-01-06 11:00:00,264.9,265.07,264.77,265.07,5674.0,255.6,255.764,255.4746,255.764,5674.0
2020-01-06 11:05:00,265.03,265.16,264.93,265.02,3200.0,255.7254,255.8509,255.6289,255.7158,3200.0
2020-01-06 11:10:00,265.06,265.13,264.82,264.98,8619.0,255.7544,255.8219,255.5228,255.6772,8619.0
2020-01-06 11:15:00,264.97,265.01,264.79,264.93,6948.0,255.6675,255.7061,255.4938,255.6289,6948.0
2020-01-06 11:20:00,264.96,265.0,264.59,264.64,15673.0,255.6579,255.6965,255.3009,255.3491,15673.0
2020-01-06 11:25:00,264.62,264.95,264.62,264.88,22112.0,255.3298,255.6482,255.3298,255.5807,22112.0
2020-01-06 11:30:00,264.89,265.7,264.89,265.55,8143.0,255.5903,256.3719,255.5903,256.2272,8143.0
2020-01-06 11:35:00,265.47,265.75,265.41,265.75,6081.0,256.15,256.4201,256.0921,256.4201,6081.0
2020-01-06 11:40:00,265.74,265.91,265.68,265.8,6725.0,256.4105,256.5745,256.3526,256.4684,6725.0
2020-01-06 11:45:00,265.72,265.76,265.41,265.41,4720.0,256.3912,256.4298,256.0921,256.0921,4720.0
2020-01-06 11:50:00,265.41,265.6,265.35,265.39,7384.0,256.0921,256.2754,256.0342,256.0728,7384.0
2020-01-06 11:55:00,265.4,265.52,265.36,265.52,3718.0,256.0824,256.1982,256.0438,256.1982,3718.0
2020-01-06 12:00:00,265.5,265.5,265.12,265.13,2204.0,256.1789,256.1789,255.8123,255.8219,2204.0
2020-01-06 12:05:00,265.07,265.22,265.05,265.13,5560.0,255.764,255.9088,255.7447,255.8219,5560.0
2020-01-06 12:10:00,265.13,265.17,264.54,264.68,5066.0,255.8219,255.8605,255.2526,255.3877,5066.0
2020-01-06 12:15:00,264.67,264.83,264.67,264.81,11079.0,255.3781,255.5324,255.3781,255.5131,11079.0
2020-01-06 12:20:00,264.76,264.87,264.69,264.78,7816.0,255.4649,255.571,255.3974,255.4842,7816.0
2020-01-06 12:25:00,264.72,264.88,264.69,264.77,5171.0,255.4263,255.5807,255.3974,255.4746,5171.0
2020-01-06 12:30:00,264.78,264.89,264.76,264.86,12324.0,255.4842,255.5903,255.4649,255.5614,12324.0
2020-01-06 12:35:00,264.85,264.85,264.68,264.73,8010.0,255.5517,255.5517,255.3877,255.436,8010.0
2020-01-06 12:40:00,264.65,264.86,264.64,264.84,7080.0,255.3588,255.5614,255.3491,255.5421,7080.0
2020-01-06 12:45:00,264.8,264.81,264.68,264.7,1436.0,255.5035,255.5131,255.3877,255.407,1436.0
2020-01-06 12:50:00,264.71,264.82,264.64,264.75,11379.0,255.4167,255.5228,255.3491,255.4553,11379.0
2020-01-06 12:55:00,264.75,265.01,264.75,265.01,2687.0,255.4553,255.7061,255.4553,255.7061,2687.0
2020-01-06 13:00:00,264.96,265.11,264.95,265.03,2598.0,255.6579,255.8026,255.6482,255.7254,2598.0
2020-01-06 13:05:00,265.03,265.17,264.98,265.05,5700.0,255.7254,255.8605,255.6772,255.7447,5700.0
2020-01-06 13:10:00,265.04,265.2,265.04,265.13,2580.0,255.7351,255.8895,255.7351,255.8219,2580.0
2020-01-06 13:15:00,265.04,265.14,265.04,265.09,1500.0,255.7351,255.8316,255.7351,255.7833,1500.0
2020-01-06 13:20:00,265.14,265.28,265.13,265.13,2371.0,255.8316,255.9666,255.8219,255.8219,2371.0
2020-01-06 13:25:00,265.1,265.4,265.08,265.4,1700.0,255.793,256.0824,255.7737,256.0824,1700.0
2020-01-06 13:30:00,265.35,265.59,265.29,265.54,10686.0,256.0342,256.2658,255.9763,256.2175,10686.0
2020-01-06 13:35:00,265.52,265.81,265.49,265.62,18588.0,256.1982,256.478,256.1693,256.2947,18588.0
2020-01-06 13:40:00,265.6,265.86,265.6,265.73,2188.0,256.2754,256.5263,256.2754,256.4008,2188.0
2020-01-06 13:45:00,265.75,265.79,265.47,265.47,1641.0,256.4201,256.4587,256.15,256.15,1641.0
2020-01-06 13:50:00,265.45,265.66,265.44,265.66,2032.0,256.1307,256.3333,256.121,256.3333,2032.0
2020-01-06 13:55:00,265.71,265.73,265.55,265.65,4094.0,256.3815,256.4008,256.2272,256.3237,4094.0
2020-01-06 14:00:00,265.62,265.63,265.48,265.52,9320.0,256.2947,256.3044,256.1596,256.1982,9320.0
2020-01-06 14:05:00,265.52,265.59,265.3,265.59,5403.0,256.1982,256.2658,255.9859,256.2658,5403.0
2020-01-06 14:10:00,265.66,266.08,265.65,266.01,4320.0,256.3333,256.7386,256.3237,256.671,4320.0
2020-01-06 14:15:00,265.96,266.21,265.93,266.15,3854.0,256.6228,256.864,256.5938,256.8061,3854.0
2020-01-06 14:20:00,266.16,266.33,266.16,266.31,3472.0,256.8158,256.9798,256.8158,256.9605,3472.0
2020-01-06 14:25:00,266.18,266.28,266.11,266.11,2476.0,256.835,256.9315,256.7675,256.7675,2476.0
2020-01-06 14:30:00,266.08,266.1,265.87,265.87,1900.0,256.7386,256.7579,256.5359,256.5359,1900.0
2020-01-06 14:35:00,265.9,265.99,265.89,265.91,3482.0,256.5649,256.6517,256.5552,256.5745,3482.0
2020-01-06 14:40:00,265.94,266.02,265.94,265.96,1323.0,256.6035,256.6807,256.6035,256.6228,1323.0
2020-01-06 14:45:00,265.99,265.99,265.89,265.94,1078.0,256.6517,256.6517,256.5552,256.6035,1078.0
2020-01-06 14:50:00,265.89,265.98,265.88,265.88,2415.0,256.5552,256.6421,256.5456,256.5456,2415.0
2020-01-06 14:55:00,265.83,265.97,265.8,265.89,4115.0,256.4973,256.6324,256.4684,256.5552,4115.0
2020-01-06 15:00:00,265.95,265.96,265.8,265.85,4350.0,256.6131,256.6228,256.4684,256.5166,4350.0
2020-01-06 15:05:00,265.82,265.93,265.8,265.9,3749.0,256.4877,256.5938,256.4684,256.5649,3749.0
2020-01-06 15:10:00,265.93,266.14,265.93,266.11,3739.0,256.5938,256.7965,256.5938,256.7675,3739.0
2020-01-06 15:15:00,266.11,266.16,265.81,265.81,2700.0,256.7675,256.8158,256.478,256.478,2700.0
2020-01-06 15:20:00,265.87,266.05,265.85,265.96,5214.0,256.5359,256.7096,256.5166,256.6228,5214.0
2020-01-06 15:25:00,265.98,266.0,265.78,265.78,5119.0,256.6421,256.6614,256.4491,256.4491,5119.0
2020-01-06 15:30:00,265.78,265.79,265.6,265.75,6108.0,256.4491,256.4587,256.2754,256.4201,6108.0
2020-01-06 15:35:00,265.8,265.97,265.72,265.96,5935.0,256.4684,256.6324,256.3912,256.6228,5935.0
2020-01-06 15:40:00,265.98,266.09,265.88,266.06,6706.0,256.6421,256.7482,256.5456,256.7193,6706.0
2020-01-06 15:45:00,266.12,266.25,266.1,266.25,9223.0,256.7772,256.9026,256.7579,256.9026,9223.0
2020-01-06 15:50:00,266.3,266.41,266.14,266.33,39372.0,256.9508,257.057,256.7965,256.9798,39372.0
2020-01-06 15:55:00,266.35,266.63,266.29,266.38,45808.0,256.9991,257.2693,256.9412,257.028,45808.0
2020-01-07 09:30:00,266.81,267.0,265.35,266.3,21348.0,257.4429,257.6263,256.0342,256.9508,21348.0
2020-01-07 09:35:00,266.47,266.99,265.71,266.14,10181.0,257.1149,257.6166,256.3815,256.7965,10181.0
2020-01-07 09:40:00,265.75,266.42,265.75,265.92,5732.0,256.4201,257.0666,256.4201,256.5842,5732.0
2020-01-07 09:45:00,265.71,265.82,265.65,265.71,2500.0,256.3815,256.4877,256.3237,256.3815,2500.0
2020-01-07 09:50:00,265.77,265.86,265.37,265.61,7707.0,256.4394,256.5263,256.0535,256.2851,7707.0
2020-01-07 09:55:00,265.64,266.44,265.53,266.07,2688.0,256.314,257.0859,256.2079,256.7289,2688.0
2020-01-07 10:00:00,266.36,266.39,266.13,266.39,1200.0,257.0087,257.0377,256.7868,257.0377,1200.0
2020-01-07 10:05:00,266.15,266.8,266.14,266.76,7291.0,256.8061,257.4333,256.7965,257.3947,7291.0
2020-01-07 10:10:00,266.53,266.59,266.33,266.43,4977.0,257.1728,257.2307,256.9798,257.0763,4977.0
2020-01-07 10:15:00,266.43,266.66,266.29,266.29,6151.0,257.0763,257.2982,256.9412,256.9412,6151.0
2020-01-07 10:20:00,266.35,266.35,266.06,266.06,3900.0,256.9991,256.9991,256.7193,256.7193,3900.0
2020-01-07 10:25:00,266.01,266.07,265.73,265.81,5556.0,256.671,256.7289,256.4008,256.478,5556.0
2020-01-07 10:30:00,265.87,266.11,265.36,265.7,7286.0,256.5359,256.7675,256.0438,256.3719,7286.0
2020-01-07 10:35:00,265.61,265.88,265.36,265.88,4991.0,256.2851,256.5456,256.0438,256.5456,4991.0
2020-01-07 10:40:00,265.69,265.8,265.5,265.73,10447.0,256.3623,256.4684,256.1789,256.4008,10447.0
2020-01-07 10:45:00,265.71,266.05,265.65,265.92,2767.0,256.3815,256.7096,256.3237,256.5842,2767.0
2020-01-07 10:50:00,265.87,266.26,265.74,266.18,2200.0,256.5359,256.9122,256.4105,256.835,2200.0
2020-01-07 10:55:00,266.14,266.67,266.13,266.61,1967.0,256.7965,257.3078,256.7868,257.25,1967.0
2020-01-07 11:00:00,266.53,266.94,266.52,266.93,6264.0,257.1728,257.5684,257.1631,257.5587,6264.0
2020-01-07 11:05:00,266.81,266.91,266.73,266.87,6334.0,257.4429,257.5394,257.3657,257.5008,6334.0
2020-01-07 11:10:00,266.79,267.09,266.75,267.09,5540.0,257.4236,257.7131,257.385,257.7131,5540.0
2020-01-07 11:15:00,267.16,267.16,266.76,266.81,1801.0,257.7806,257.7806,257.3947,257.4429,1801.0
2020-01-07 11:20:00,266.83,267.03,266.8,266.93,1337.0,257.4622,257.6552,257.4333,257.5587,1337.0
2020-01-07 11:25:00,266.99,267.12,266.93,266.98,5275.0,257.6166,257.742,257.5587,257.607,5275.0
2020-01-07 11:30:00,266.96,267.0,266.54,266.69,6200.0,257.5877,257.6263,257.1824,257.3271,6200.0
2020-01-07 11:35:00,266.81,267.11,266.81,266.98,7303.0,257.4429,257.7324,257.4429,257.607,7303.0
2020-01-07 11:40:00,266.97,267.03,266.85,266.86,3200.0,257.5973,257.6552,257.4815,257.4912,3200.0
2020-01-07 11:45:00,266.86,266.91,266.83,266.86,4309.0,257.4912,257.5394,257.4622,257.4912,4309.0
2020-01-07 11:50:00,266.89,266.94,266.85,266.92,2300.0,257.5201,257.5684,257.4815,257.5491,2300.0
2020-01-07 11:55:00,266.88,267.08,266.78,267.06,5301.0,257.5105,257.7035,257.414,257.6842,5301.0
2020-01-07 12:00:00,267.07,267.12,266.99,267.06,1971.0,257.6938,257.742,257.6166,257.6842,1971.0
2020-01-07 12:05:00,267.05,267.09,266.98,267.01,8727.0,257.6745,257.7131,257.607,257.6359,8727.0
2020-01-07 12:10:00,267.01,267.01,266.92,266.99,2500.0,257.6359,257.6359,257.5491,257.6166,2500.0
2020-01-07 12:15:00,267.16,267.24,267.05,267.13,2795.0,257.7806,257.8578,257.6745,257.7517,2795.0
2020-01-07 12:20:00,267.13,267.21,267.07,267.16,4971.0,257.7517,257.8289,257.6938,257.7806,4971.0
2020-01-07 12:25:00,267.22,267.25,267.11,267.21,2600.0,257.8385,257.8675,257.7324,257.8289,2600.0
2020-01-07 12:30:00,267.2,267.22,267.06,267.11,2500.0,257.8192,257.8385,257.6842,257.7324,2500.0
2020-01-07 12:35:00,267.07,267.1,266.96,267.05,3999.0,257.6938,257.7228,257.5877,257.6745,3999.0
2020-01-07 12:40:00,267.12,267.17,267.03,267.16,7032.0,257.742,257.7903,257.6552,257.7806,7032.0
2020-01-07 12:45:00,267.06,267.09,266.94,266.94,2100.0,257.6842,257.7131,257.5684,257.5684,2100.0
2020-01-07 12:50:00,266.97,267.23,266.95,267.12,5045.0,257.5973,257.8482,257.578,257.742,5045.0
2020-01-07 12:55:00,267.13,267.16,267.04,267.11,1700.0,257.7517,257.7806,257.6649,257.7324,1700.0
2020-01-07 13:00:00,267.07,267.16,267.06,267.08,3400.0,257.6938,257.7806,257.6842,257.7035,3400.0
2020-01-07 13:05:00,267.07,267.12,267.0,267.09,2702.0,257.6938,257.742,257.6263,257.7131,2702.0
2020-01-07 13:10:00,267.06,267.27,267.06,267.26,3700.0,257.6842,257.8868,257.6842,257.8771,3700.0
2020-01-07 13:15:00,267.17,267.23,267.08,267.08,1200.0,257.7903,257.8482,257.7035,257.7035,1200.0
2020-01-07 13:20:00,267.07,267.09,266.87,266.88,3901.0,257.6938,257.7131,257.5008,257.5105,3901.0
2020-01-07 13:25:00,266.88,266.94,266.75,266.85,4201.0,257.5105,257.5684,257.385,257.4815,4201.0
2020-01-07 13:30:00,266.92,267.11,266.88,267.05,1979.0,257.5491,257.7324,257.5105,257.6745,1979.0
2020-01-07 13:35:00,267.07,267.11,266.96,266.96,2135.0,257.6938,257.7324,257.5877,257.5877,2135.0
2020-01-07 13:40:00,266.95,266.96,266.82,266.91,5613.0,257.578,257.5877,257.4526,257.5394,5613.0
2020-01-07 13:45:00,266.96,266.96,266.85,266.89,2070.0,257.5877,257.5877,257.4815,257.5201,2070.0
2020-01-07 13:50:00,266.85,267.03,266.85,266.92,11779.0,257.4815,257.6552,257.4815,257.5491,11779.0
2020-01-07 13:55:00,266.92,267.03,266.91,267.0,4604.0,257.5491,257.6552,257.5394,257.6263,4604.0
2020-01-07 14:00:00,266.99,267.01,266.79,266.92,16624.0,257.6166,257.6359,257.4236,257.5491,16624.0
2020-01-07 14:05:00,266.85,266.99,266.82,266.93,9364.0,257.4815,257.6166,257.4526,257.5587,9364.0
2020-01-07 14:10:00,266.96,266.99,266.85,266.89,15264.0,257.5877,257.6166,257.4815,257.5201,15264.0
2020-01-07 14:15:00,266.84,266.98,266.65,266.81,25026.0,257.4719,257.607,257.2885,257.4429,25026.0
2020-01-07 14:20:00,266.85,266.94,266.67,266.71,18346.0,257.4815,257.5684,257.3078,257.3464,18346.0
2020-01-07 14:25:00,266.73,267.26,266.73,267.26,6699.0,257.3657,257.8771,257.3657,257.8771,6699.0
2020-01-07 14:30:00,267.29,267.52,267.26,267.52,7262.0,257.9061,258.128,257.8771,258.128,7262.0
2020-01-07 14:35:00,267.43,267.43,267.21,267.26,2428.0,258.0412,258.0412,257.8289,257.8771,2428.0
2020-01-07 14:40:00,267.24,267.24,266.84,266.84,5765.0,257.8578,257.8578,257.4719,257.4719,5765.0
2020-01-07 14:45:00,266.92,266.94,266.73,266.94,2202.0,257.5491,257.5684,257.3657,257.5684,2202.0
2020-01-07 14:50:00,266.83,267.15,266.83,267.1,1300.0,257.4622,257.771,257.4622,257.7228,1300.0
2020-01-07 14:55:00,267.06,267.07,266.91,267.06,3804.0,257.6842,257.6938,257.5394,257.6842,3804.0
2020-01-07 15:00:00,266.98,267.17,266.98,267.09,2620.0,257.607,257.7903,257.607,257.7131,2620.0
2020-01-07 15:05:00,267.01,267.29,267.0,267.29,3746.0,257.6359,257.9061,257.6263,257.9061,3746.0
2020-01-07 15:10:00,267.3,267.36,267.2,267.35,8455.0,257.9157,257.9736,257.8192,257.964,8455.0
2020-01-07 15:15:00,267.3,267.37,267.29,267.35,1937.0,257.9157,257.9833,257.9061,257.964,1937.0
2020-01-07 15:20:00,267.33,267.4,267.16,267.22,4735.0,257.9447,258.0122,257.7806,257.8385,4735.0
2020-01-07 15:25:00,267.26,267.42,267.26,267.26,2550.0,257.8771,258.0315,257.8771,257.8771,2550.0
2020-01-07 15:30:00,267.28,267.34,267.22,267.26,4025.0,257.8964,257.9543,257.8385,257.8771,4025.0
2020-01-07 15:35:00,267.28,267.28,266.97,267.01,3013.0,257.8964,257.8964,257.5973,257.6359,3013.0
2020-01-07 15:40:00,267.05,267.12,266.88,267.11,7461.0,257.6745,257.742,257.5105,257.7324,7461.0
2020-01-07 15:45:00,267.11,267.11,266.91,266.94,6628.0,257.7324,257.7324,257.5394,257.5684,6628.0
2020-01-07 15:50:00,266.81,266.83,266.26,266.49,19902.0,257.4429,257.4622,256.9122,257.1342,19902.0
2020-01-07 15:55:00,266.42,266.55,266.33,266.5,34374.0,257.0666,257.1921,256.9798,257.1438,34374.0
2020-01-08 09:30:00,268.0,268.0,266.8,267.47,15979.0,258.5912,258.5912,257.4333,258.0798,15979.0
2020-01-08 09:35:00,267.47,268.34,267.35,268.34,5990.0,258.0798,258.9192,257.964,258.9192,5990.0
2020-01-08 09:40:00,268.54,269.0,268.28,269.0,2687.0,259.1122,259.556,258.8613,259.556,2687.0
2020-01-08 09:45:00,268.89,269.78,268.84,269.72,6140.0,259.4499,260.3087,259.4017,260.2508,6140.0
2020-01-08 09:50:00,269.71,269.99,269.63,269.83,4680.0,260.2411,260.5113,260.1639,260.3569,4680.0
2020-01-08 09:55:00,269.88,270.49,269.87,269.97,10576.0,260.4052,260.9937,260.3955,260.492,10576.0
2020-01-08 10:00:00,269.93,270.15,269.83,270.06,5236.0,260.4534,260.6657,260.3569,260.5788,5236.0
2020-01-08 10:05:00,270.08,270.49,270.02,270.31,9843.0,260.5981,260.9937,260.5402,260.8201,9843.0
2020-01-08 10:10:00,270.34,270.74,270.26,270.68,5516.0,260.849,261.235,260.7718,261.1771,5516.0
2020-01-08 10:15:00,270.87,271.17,270.5,271.02,21823.0,261.3604,261.6499,261.0034,261.5051,21823.0
2020-01-08 10:20:00,271.12,271.4,271.08,271.17,11938.0,261.6016,261.8718,261.563,261.6499,11938.0
2020-01-08 10:25:00,271.33,271.59,271.26,271.31,15323.0,261.8042,262.0551,261.7367,261.7849,15323.0
2020-01-08 10:30:00,271.28,271.53,271.28,271.45,7908.0,261.756,261.9972,261.756,261.92,7908.0
2020-01-08 10:35:00,271.41,271.42,270.9,271.18,12826.0,261.8814,261.8911,261.3893,261.6595,12826.0
2020-01-08 10:40:00,271.19,271.19,270.85,270.92,4500.0,261.6692,261.6692,261.3411,261.4086,4500.0
2020-01-08 10:45:00,270.9,271.1,270.69,271.1,8919.0,261.3893,261.5823,261.1867,261.5823,8919.0
2020-01-08 10:50:00,271.16,271.48,271.06,271.19,13655.0,261.6402,261.949,261.5437,261.6692,13655.0
2020-01-08 10:55:00,271.14,271.34,271.09,271.33,5804.0,261.6209,261.8139,261.5727,261.8042,5804.0
2020-01-08 11:00:00,271.33,271.45,270.9,271.12,6042.0,261.8042,261.92,261.3893,261.6016,6042.0
2020-01-08 11:05:00,271.09,271.83,271.09,271.83,8124.0,261.5727,262.2867,261.5727,262.2867,8124.0
2020-01-08 11:10:00,271.79,272.07,271.66,271.99,58490.0,262.2481,262.5183,262.1227,262.4411,58490.0
2020-01-08 11:15:00,271.92,271.96,271.44,271.92,7733.0,262.3735,262.4121,261.9104,262.3735,7733.0
2020-01-08 11:20:00,271.89,271.91,271.58,271.81,9724.0,262.3446,262.3639,262.0455,262.2674,9724.0
2020-01-08 11:25:00,271.78,272.74,271.55,272.48,10408.0,262.2384,263.1647,262.0165,262.9139,10408.0
2020-01-08 11:30:00,272.46,272.46,271.8,271.98,10331.0,262.8946,262.8946,262.2577,262.4314,10331.0
2020-01-08 11:35:00,272.08,273.0,271.97,272.65,7351.0,262.5279,263.4156,262.4218,263.0779,7351.0
2020-01-08 11:40:00,272.73,273.52,272.72,273.52,6877.0,263.1551,263.9174,263.1454,263.9174,6877.0
2020-01-08 11:45:00,273.45,273.53,273.12,273.31,7026.0,263.8498,263.927,263.5314,263.7147,7026.0
2020-01-08 11:50:00,273.34,273.51,273.1,273.14,17050.0,263.7437,263.9077,263.5121,263.5507,17050.0
2020-01-08 11:55:00,273.08,273.21,272.87,273.13,14490.0,263.4928,263.6182,263.2902,263.5411,14490.0
2020-01-08 12:00:00,273.13,273.17,273.0,273.12,7308.0,263.5411,263.5796,263.4156,263.5314,7308.0
2020-01-08 12:05:00,273.1,273.24,272.98,273.1,5076.0,263.5121,263.6472,263.3963,263.5121,5076.0
2020-01-08 12:10:00,273.07,273.07,272.69,272.86,7369.0,263.4832,263.4832,263.1165,263.2805,7369.0
2020-01-08 12:15:00,272.86,273.18,272.85,272.98,8200.0,263.2805,263.5893,263.2709,263.3963,8200.0
2020-01-08 12:20:00,272.97,273.21,272.94,273.21,4015.0,263.3867,263.6182,263.3577,263.6182,4015.0
2020-01-08 12:25:00,273.28,273.35,273.07,273.13,5600.0,263.6858,263.7533,263.4832,263.5411,5600.0
2020-01-08 12:30:00,273.08,273.15,272.94,272.97,5613.0,263.4928,263.5603,263.3577,263.3867,5613.0
2020-01-08 12:35:00,272.87,272.9,272.64,272.86,7526.0,263.2902,263.3191,263.0683,263.2805,7526.0
2020-01-08 12:40:00,272.89,273.18,272.77,273.05,2169.0,263.3095,263.5893,263.1937,263.4639,2169.0
2020-01-08 12:45:00,273.0,273.05,272.99,273.04,2200.0,263.4156,263.4639,263.406,263.4542,2200.0
2020-01-08 12:50:00,273.06,273.12,272.86,273.0,9207.0,263.4735,263.5314,263.2805,263.4156,9207.0
2020-01-08 12:55:00,272.93,273.33,272.93,273.32,4055.0,263.3481,263.734,263.3481,263.7244,4055.0
2020-01-08 13:00:00,273.28,273.3,273.06,273.24,2959.0,263.6858,263.7051,263.4735,263.6472,2959.0
2020-01-08 13:05:00,273.34,273.44,273.26,273.33,5881.0,263.7437,263.8402,263.6665,263.734,5881.0
2020-01-08 13:10:00,273.32,273.33,273.1,273.29,6274.0,263.7244,263.734,263.5121,263.6954,6274.0
2020-01-08 13:15:00,273.33,273.48,273.27,273.48,4398.0,263.734,263.8788,263.6761,263.8788,4398.0
2020-01-08 13:20:00,273.36,273.51,273.23,273.51,2997.0,263.763,263.9077,263.6375,263.9077,2997.0
2020-01-08 13:25:00,273.52,273.69,273.46,273.61,4674.0,263.9174,264.0814,263.8595,264.0042,4674.0
2020-01-08 13:30:00,273.58,273.84,273.58,273.84,4370.0,263.9753,264.2261,263.9753,264.2261,4370.0
2020-01-08 13:35:00,273.84,274.06,273.82,273.99,6522.0,264.2261,264.4384,264.2068,264.3709,6522.0
2020-01-08 13:40:00,274.0,274.05,273.94,274.0,4000.0,264.3805,264.4288,264.3226,264.3805,4000.0
2020-01-08 13:45:00,273.97,274.06,273.83,274.06,4749.0,264.3516,264.4384,264.2165,264.4384,4749.0
2020-01-08 13:50:00,273.91,274.04,273.84,274.02,4978.0,264.2937,264.4191,264.2261,264.3998,4978.0
2020-01-08 13:55:00,274.03,274.05,273.89,273.99,8652.0,264.4095,264.4288,264.2744,264.3709,8652.0
2020-01-08 14:00:00,273.95,274.08,273.91,274.08,4381.0,264.3323,264.4577,264.2937,264.4577,4381.0
2020-01-08 14:05:00,274.15,274.38,274.15,274.22,3445.0,264.5252,264.7472,264.5252,264.5928,3445.0
2020-01-08 14:10:00,274.15,274.48,274.14,274.47,6916.0,264.5252,264.8437,264.5156,264.834,6916.0
2020-01-08 14:15:00,274.3,274.3,274.13,274.24,3058.0,264.67,264.67,264.5059,264.6121,3058.0
2020-01-08 14:20:00,274.27,274.38,273.92,273.92,3071.0,264.641,264.7472,264.3033,264.3033,3071.0
2020-01-08 14:25:00,273.96,274.05,273.91,273.98,5402.0,264.3419,264.4288,264.2937,264.3612,5402.0
2020-01-08 14:30:00,273.91,273.99,273.69,273.81,6500.0,264.2937,264.3709,264.0814,264.1972,6500.0
2020-01-08 14:35:00,273.67,273.97,273.6,273.95,6613.0,264.0621,264.3516,263.9946,264.3323,6613.0
2020-01-08 14:40:00,273.99,274.03,273.9,274.02,7094.0,264.3709,264.4095,264.284,264.3998,7094.0
2020-01-08 14:45:00,274.04,274.19,273.96,274.09,3445.0,264.4191,264.5638,264.3419,264.4673,3445.0
2020-01-08 14:50:00,274.1,274.28,274.08,274.21,3441.0,264.477,264.6507,264.4577,264.5831,3441.0
2020-01-08 14:55:00,274.26,274.29,274.04,274.25,5721.0,264.6314,264.6603,264.4191,264.6217,5721.0
2020-01-08 15:00:00,274.26,274.5,274.26,274.47,7122.0,264.6314,264.863,264.6314,264.834,7122.0
2020-01-08 15:05:00,274.41,274.41,274.22,274.37,9320.0,264.7761,264.7761,264.5928,264.7375,9320.0
2020-01-08 15:10:00,274.34,274.52,274.3,274.44,7178.0,264.7086,264.8823,264.67,264.8051,7178.0
2020-01-08 15:15:00,274.42,274.64,274.4,274.5,8600.0,264.7858,264.998,264.7665,264.863,8600.0
2020-01-08 15:20:00,274.49,274.66,274.29,274.53,6959.0,264.8533,265.0173,264.6603,264.8919,6959.0
2020-01-08 15:25:00,274.48,274.77,274.45,274.57,8359.0,264.8437,265.1235,264.8147,264.9305,8359.0
2020-01-08 15:30:00,274.59,274.68,274.29,274.48,17962.0,264.9498,265.0366,264.6603,264.8437,17962.0
2020-01-08 15:35:00,274.41,274.44,274.1,274.33,16925.0,264.7761,264.8051,264.477,264.6989,16925.0
2020-01-08 15:40:00,274.31,274.33,273.82,273.82,9741.0,264.6796,264.6989,264.2068,264.2068,9741.0
2020-01-08 15:45:00,273.82,273.86,273.38,273.38,53313.0,264.2068,264.2454,263.7823,263.7823,53313.0
2020-01-08 15:50:00,273.42,273.57,272.82,273.06,20893.0,263.8209,263.9656,263.2419,263.4735,20893.0
2020-01-08 15:55:00,272.95,273.02,272.7,273.02,40092.0,263.3674,263.4349,263.1261,263.4349,40092.0
2020-01-09 09:30:00,274.09,274.41,273.57,274.41,18919.0,264.9772,265.2866,264.4745,265.2866,18919.0
2020-01-09 09:35:00,274.41,276.31,274.36,275.46,12094.0,265.2866,267.1234,265.2383,266.3017,12094.0
2020-01-09 09:40:00,275.29,275.41,274.73,274.94,37940.0,266.1373,266.2533,265.596,265.799,37940.0
2020-01-09 09:45:00,274.55,274.64,273.67,273.68,5361.0,265.4219,265.5089,264.5712,264.5809,5361.0
2020-01-09 09:50:00,273.91,274.6,273.62,274.43,9238.0,264.8032,265.4703,264.5229,265.3059,9238.0
2020-01-09 09:55:00,274.29,274.46,274.0,274.46,9643.0,265.1706,265.3349,264.8902,265.3349,9643.0
2020-01-09 10:00:00,274.46,274.81,274.22,274.22,4578.0,265.3349,265.6733,265.1029,265.1029,4578.0
2020-01-09 10:05:00,274.33,274.33,273.94,274.1,7300.0,265.2093,265.2093,264.8322,264.9869,7300.0
2020-01-09 10:10:00,274.1,274.42,274.05,274.21,3647.0,264.9869,265.2963,264.9386,265.0932,3647.0
2020-01-09 10:15:00,274.16,274.35,274.04,274.35,2132.0,265.0449,265.2286,264.9289,265.2286,2132.0
2020-01-09 10:20:00,274.45,274.65,274.42,274.5,3236.0,265.3253,265.5186,265.2963,265.3736,3236.0
2020-01-09 10:25:00,274.5,274.57,274.01,274.01,6046.0,265.3736,265.4413,264.8999,264.8999,6046.0
2020-01-09 10:30:00,274.01,274.39,273.85,274.3,5912.0,264.8999,265.2673,264.7452,265.1803,5912.0
2020-01-09 10:35:00,274.28,274.45,273.99,274.45,3308.0,265.1609,265.3253,264.8806,265.3253,3308.0
2020-01-09 10:40:00,274.42,274.68,274.33,274.53,6364.0,265.2963,265.5476,265.2093,265.4026,6364.0
2020-01-09 10:45:00,274.58,274.61,274.12,274.59,6506.0,265.4509,265.4799,265.0062,265.4606,6506.0
2020-01-09 10:50:00,274.7,274.86,274.67,274.79,5484.0,265.567,265.7216,265.538,265.654,5484.0
2020-01-09 10:55:00,274.8,275.26,274.74,275.18,9538.0,265.6636,266.1083,265.6056,266.031,9538.0
2020-01-09 11:00:00,275.1,275.17,274.88,275.14,6233.0,265.9537,266.0213,265.741,265.9923,6233.0
2020-01-09 11:05:00,275.04,275.24,274.85,274.86,2825.0,265.8956,266.089,265.712,265.7216,2825.0
2020-01-09 11:10:00,274.82,275.25,274.8,275.25,7020.0,265.683,266.0987,265.6636,266.0987,7020.0
2020-01-09 11:15:00,275.34,275.95,275.33,275.74,9492.0,266.1857,266.7754,266.176,266.5724,9492.0
2020-01-09 11:20:00,275.75,276.05,275.7,275.88,5212.0,266.582,266.8721,266.5337,266.7077,5212.0
2020-01-09 11:25:00,275.83,276.3,275.79,276.11,7065.0,266.6594,267.1138,266.6207,266.9301,7065.0
2020-01-09 11:30:00,276.11,276.39,276.11,276.23,11041.0,266.9301,267.2008,266.9301,267.0461,11041.0
2020-01-09 11:35:00,276.23,276.56,276.2,276.44,5000.0,267.0461,267.3651,267.0171,267.2491,5000.0
2020-01-09 11:40:00,276.48,276.74,276.44,276.55,4009.0,267.2878,267.5391,267.2491,267.3554,4009.0
2020-01-09 11:45:00,276.59,276.96,276.59,276.95,4372.0,267.3941,267.7518,267.3941,267.7421,4372.0
2020-01-09 11:50:00,276.94,277.22,276.88,276.91,17014.0,267.7325,268.0032,267.6745,267.7035,17014.0
2020-01-09 11:55:00,276.86,277.17,276.81,277.15,8700.0,267.6551,267.9548,267.6068,267.9355,8700.0
2020-01-09 12:00:00,277.2,277.27,276.68,276.82,13907.0,267.9838,268.0515,267.4811,267.6165,13907.0
2020-01-09 12:05:00,276.78,276.87,276.66,276.72,3603.0,267.5778,267.6648,267.4618,267.5198,3603.0
2020-01-09 12:10:00,276.66,276.79,276.46,276.52,13902.0,267.4618,267.5875,267.2684,267.3264,13902.0
2020-01-09 12:15:00,276.51,277.03,276.39,277.03,11802.0,267.3168,267.8195,267.2008,267.8195,11802.0
2020-01-09 12:20:00,276.95,276.95,276.12,276.22,5766.0,267.7421,267.7421,266.9397,267.0364,5766.0
2020-01-09 12:25:00,276.17,276.38,276.14,276.32,2356.0,266.9881,267.1911,266.9591,267.1331,2356.0
2020-01-09 12:30:00,276.38,276.54,275.98,276.1,6265.0,267.1911,267.3458,266.8044,266.9204,6265.0
2020-01-09 12:35:00,276.04,276.22,275.86,275.87,7007.0,266.8624,267.0364,266.6884,266.6981,7007.0
2020-01-09 12:40:00,275.91,275.91,275.53,275.59,6645.0,266.7367,266.7367,266.3694,266.4274,6645.0
2020-01-09 12:45:00,275.67,275.92,275.56,275.56,4265.0,266.5047,266.7464,266.3984,266.3984,4265.0
2020-01-09 12:50:00,275.44,275.57,275.35,275.39,2822.0,266.2823,266.408,266.1953,266.234,2822.0
2020-01-09 12:55:00,275.37,275.49,275.31,275.31,1799.0,266.2147,266.3307,266.1567,266.1567,1799.0
2020-01-09 13:00:00,275.31,275.45,275.26,275.45,2207.0,266.1567,266.292,266.1083,266.292,2207.0
2020-01-09 13:05:00,275.45,275.53,275.02,275.2,3923.0,266.292,266.3694,265.8763,266.0503,3923.0
2020-01-09 13:10:00,275.24,275.38,275.23,275.31,11831.0,266.089,266.2243,266.0793,266.1567,11831.0
2020-01-09 13:15:00,275.25,275.39,275.07,275.07,5094.0,266.0987,266.234,265.9247,265.9247,5094.0
2020-01-09 13:20:00,275.12,275.13,274.61,274.81,2217.0,265.973,265.9827,265.4799,265.6733,2217.0
2020-01-09 13:25:00,274.83,275.14,274.82,275.14,702.0,265.6926,265.9923,265.683,265.9923,702.0
2020-01-09 13:30:00,275.27,275.34,275.18,275.29,2390.0,266.118,266.1857,266.031,266.1373,2390.0
2020-01-09 13:35:00,275.23,275.27,275.22,275.27,800.0,266.0793,266.118,266.0697,266.118,800.0
2020-01-09 13:40:00,275.28,275.33,275.14,275.18,3771.0,266.1277,266.176,265.9923,266.031,3771.0
2020-01-09 13:45:00,275.2,275.32,275.1,275.24,5313.0,266.0503,266.1663,265.9537,266.089,5313.0
2020-01-09 13:50:00,275.27,275.29,275.03,275.03,7912.0,266.118,266.1373,265.886,265.886,7912.0
2020-01-09 13:55:00,275.15,275.23,275.09,275.19,1764.0,266.002,266.0793,265.944,266.0407,1764.0
2020-01-09 14:00:00,275.23,275.29,274.85,275.09,3811.0,266.0793,266.1373,265.712,265.944,3811.0
2020-01-09 14:05:00,275.09,275.19,274.96,275.1,2323.0,265.944,266.0407,265.8183,265.9537,2323.0
2020-01-09 14:10:00,275.11,275.11,275.09,275.09,385.0,265.9633,265.9633,265.944,265.944,385.0
2020-01-09 14:15:00,275.12,275.28,275.11,275.18,2812.0,265.973,266.1277,265.9633,266.031,2812.0
2020-01-09 14:20:00,275.23,275.23,275.08,275.12,500.0,266.0793,266.0793,265.9343,265.973,500.0
2020-01-09 14:25:00,275.02,275.09,274.88,275.0,22403.0,265.8763,265.944,265.741,265.857,22403.0
2020-01-09 14:30:00,274.98,275.05,274.88,275.05,4066.0,265.8376,265.9053,265.741,265.9053,4066.0
2020-01-09 14:35:00,275.1,275.45,275.04,275.45,1700.0,265.9537,266.292,265.8956,266.292,1700.0
2020-01-09 14:40:00,275.4,275.54,275.33,275.4,2700.0,266.2437,266.379,266.176,266.2437,2700.0
2020-01-09 14:45:00,275.4,275.42,275.06,275.19,2100.0,266.2437,266.263,265.915,266.0407,2100.0
2020-01-09 14:50:00,275.26,275.31,275.11,275.21,2549.0,266.1083,266.1567,265.9633,266.06,2549.0
2020-01-09 14:55:00,275.27,275.53,275.27,275.53,2643.0,266.118,266.3694,266.118,266.3694,2643.0
2020-01-09 15:00:00,275.49,275.49,275.18,275.18,3400.0,266.3307,266.3307,266.031,266.031,3400.0
2020-01-09 15:05:00,275.11,275.11,274.67,274.74,4112.0,265.9633,265.9633,265.538,265.6056,4112.0
2020-01-09 15:10:00,274.67,274.82,274.6,274.65,6358.0,265.538,265.683,265.4703,265.5186,6358.0
2020-01-09 15:15:00,274.73,274.78,274.51,274.63,3556.0,265.596,265.6443,265.3833,265.4993,3556.0
2020-01-09 15:20:00,274.44,274.57,274.37,274.44,3713.0,265.3156,265.4413,265.2479,265.3156,3713.0
2020-01-09 15:25:00,274.39,274.59,274.29,274.51,4811.0,265.2673,265.4606,265.1706,265.3833,4811.0
2020-01-09 15:30:00,274.56,274.78,274.53,274.73,7625.0,265.4316,265.6443,265.4026,265.596,7625.0
2020-01-09 15:35:00,274.67,274.84,274.56,274.84,7106.0,265.538,265.7023,265.4316,265.7023,7106.0
2020-01-09 15:40:00,274.91,275.1,274.83,275.1,5793.0,265.77,265.9537,265.6926,265.9537,5793.0
2020-01-09 15:45:00,275.06,275.1,274.79,274.85,7260.0,265.915,265.9537,265.654,265.712,7260.0
2020-01-09 15:50:00,274.84,275.14,274.73,274.96,25562.0,265.7023,265.9923,265.596,265.8183,25562.0
2020-01-09 15:55:00,275.13,275.22,274.78,274.9,62980.0,265.9827,266.0697,265.6443,265.7603,62980.0
2020-01-10 09:30:00,276.49,276.5,274.65,275.27,11178.0,267.2974,267.3071,265.5186,266.118,11178.0
2020-01-10 09:35:00,275.27,275.41,274.48,274.9,3717.0,266.118,266.2533,265.3543,265.7603,3717.0
2020-01-10 09:40:00,274.97,274.97,274.54,274.73,2757.0,265.828,265.828,265.4123,265.596,2757.0
2020-01-10 09:45:00,274.52,274.88,274.27,274.88,2735.0,265.3929,265.741,265.1512,265.741,2735.0
2020-01-10 09:50:00,275.13,275.74,275.13,275.56,649.0,265.9827,266.5724,265.9827,266.3984,649.0
2020-01-10 09:55:00,275.74,275.84,275.43,275.67,3459.0,266.5724,266.6691,266.2727,266.5047,3459.0
2020-01-10 10:00:00,275.44,275.52,275.03,275.33,2465.0,266.2823,266.3597,265.886,266.176,2465.0
2020-01-10 10:05:00,275.44,275.44,275.07,275.27,1777.0,266.2823,266.2823,265.9247,266.118,1777.0
2020-01-10 10:10:00,275.47,275.49,274.7,274.8,4300.0,266.3114,266.3307,265.567,265.6636,4300.0
2020-01-10 10:15:00,274.76,275.08,274.73,274.98,6389.0,265.625,265.9343,265.596,265.8376,6389.0
2020-01-10 10:20:00,274.86,275.1,274.79,275.05,8784.0,265.7216,265.9537,265.654,265.9053,8784.0
2020-01-10 10:25:00,275.24,275.31,274.97,275.3,2300.0,266.089,266.1567,265.828,266.147,2300.0
2020-01-10 10:30:00,275.52,275.7,275.35,275.54,8496.0,266.3597,266.5337,266.1953,266.379,8496.0
2020-01-10 10:35:00,275.5,275.92,275.37,275.92,6688.0,266.3404,266.7464,266.2147,266.7464,6688.0
2020-01-10 10:40:00,275.98,276.37,275.92,275.96,6313.0,266.8044,267.1814,266.7464,266.7851,6313.0
2020-01-10 10:45:00,275.98,276.13,275.85,275.85,1250.0,266.8044,266.9494,266.6787,266.6787,1250.0
2020-01-10 10:50:00,275.63,275.71,275.03,275.15,4325.0,266.466,266.5434,265.886,266.002,4325.0
2020-01-10 10:55:00,275.15,275.82,275.15,275.73,5500.0,266.002,266.6497,266.002,266.5627,5500.0
2020-01-10 11:00:00,275.73,275.73,275.29,275.33,5031.0,266.5627,266.5627,266.1373,266.176,5031.0
2020-01-10 11:05:00,275.28,275.35,275.05,275.35,12202.0,266.1277,266.1953,265.9053,266.1953,12202.0
2020-01-10 11:10:00,275.34,275.95,275.34,275.81,5591.0,266.1857,266.7754,266.1857,266.64,5591.0
2020-01-10 11:15:00,275.82,275.87,275.75,275.75,912.0,266.6497,266.6981,266.582,266.582,912.0
2020-01-10 11:20:00,275.72,275.8,275.44,275.59,3550.0,266.553,266.6304,266.2823,266.4274,3550.0
2020-01-10 11:25:00,275.61,275.66,275.4,275.48,3400.0,266.4467,266.495,266.2437,266.321,3400.0
2020-01-10 11:30:00,275.3,275.41,275.05,275.26,5770.0,266.147,266.2533,265.9053,266.1083,5770.0
2020-01-10 11:35:00,275.23,275.46,275.22,275.46,2637.0,266.0793,266.3017,266.0697,266.3017,2637.0
2020-01-10 11:40:00,275.45,275.49,274.87,274.96,4537.0,266.292,266.3307,265.7313,265.8183,4537.0
2020-01-10 11:45:00,275.08,275.11,274.86,274.86,3404.0,265.9343,265.9633,265.7216,265.7216,3404.0
2020-01-10 11:50:00,274.95,275.0,274.7,274.98,9389.0,265.8086,265.857,265.567,265.8376,9389.0
2020-01-10 11:55:00,275.01,275.01,274.89,274.97,3148.0,265.8666,265.8666,265.7506,265.828,3148.0
2020-01-10 12:00:00,274.87,274.89,274.3,274.31,2937.0,265.7313,265.7506,265.1803,265.1899,2937.0
2020-01-10 12:05:00,274.27,274.43,273.86,273.96,3114.0,265.1512,265.3059,264.7549,264.8516,3114.0
2020-01-10 12:10:00,273.86,274.36,273.82,274.23,1700.0,264.7549,265.2383,264.7162,265.1126,1700.0
2020-01-10 12:15:00,274.19,274.24,274.06,274.13,3306.0,265.0739,265.1222,264.9482,265.0159,3306.0
2020-01-10 12:20:00,274.1,274.35,274.1,274.22,3100.0,264.9869,265.2286,264.9869,265.1029,3100.0
2020-01-10 12:25:00,274.22,274.44,274.22,274.43,4879.0,265.1029,265.3156,265.1029,265.3059,4879.0
2020-01-10 12:30:00,274.49,274.51,274.38,274.51,1000.0,265.3639,265.3833,265.2576,265.3833,1000.0
2020-01-10 12:35:00,274.44,274.67,274.39,274.67,2232.0,265.3156,265.538,265.2673,265.538,2232.0
2020-01-10 12:40:00,274.81,274.82,274.7,274.82,1600.0,265.6733,265.683,265.567,265.683,1600.0
2020-01-10 12:45:00,274.88,274.95,274.8,274.91,1400.0,265.741,265.8086,265.6636,265.77,1400.0
2020-01-10 12:50:00,274.96,275.05,274.86,275.0,2100.0,265.8183,265.9053,265.7216,265.857,2100.0
2020-01-10 12:55:00,275.04,275.09,274.94,275.09,4588.0,265.8956,265.944,265.799,265.944,4588.0
2020-01-10 13:00:00,275.05,275.08,274.91,275.08,1445.0,265.9053,265.9343,265.77,265.9343,1445.0
2020-01-10 13:05:00,275.1,275.29,275.1,275.29,2576.0,265.9537,266.1373,265.9537,266.1373,2576.0
2020-01-10 13:10:00,275.27,275.45,275.19,275.41,8074.0,266.118,266.292,266.0407,266.2533,8074.0
2020-01-10 13:15:00,275.48,275.6,275.44,275.59,2747.0,266.321,266.437,266.2823,266.4274,2747.0
2020-01-10 13:20:00,275.53,275.59,275.37,275.42,7485.0,266.3694,266.4274,266.2147,266.263,7485.0
2020-01-10 13:25:00,275.38,275.5,275.33,275.5,2927.0,266.2243,266.3404,266.176,266.3404,2927.0
2020-01-10 13:30:00,275.48,275.55,275.47,275.47,500.0,266.321,266.3887,266.3114,266.3114,500.0
2020-01-10 13:35:00,275.47,275.76,275.45,275.72,2304.0,266.3114,266.5917,266.292,266.553,2304.0
2020-01-10 13:40:00,275.64,275.85,275.61,275.79,5343.0,266.4757,266.6787,266.4467,266.6207,5343.0
2020-01-10 13:45:00,275.78,275.88,275.74,275.88,1500.0,266.611,266.7077,266.5724,266.7077,1500.0
2020-01-10 13:50:00,275.8,275.84,275.67,275.74,1700.0,266.6304,266.6691,266.5047,266.5724,1700.0
2020-01-10 13:55:00,275.79,276.07,275.78,275.96,5243.0,266.6207,266.8914,266.611,266.7851,5243.0
2020-01-10 14:00:00,276.01,276.18,275.94,276.04,6956.0,266.8334,266.9977,266.7657,266.8624,6956.0
2020-01-10 14:05:00,276.03,276.06,275.94,275.98,4605.0,266.8527,266.8817,266.7657,266.8044,4605.0
2020-01-10 14:10:00,275.93,276.0,275.7,275.86,5059.0,266.7561,266.8237,266.5337,266.6884,5059.0
2020-01-10 14:15:00,275.79,276.26,275.79,276.17,4603.0,266.6207,267.0751,266.6207,266.9881,4603.0
2020-01-10 14:20:00,276.09,276.38,276.01,276.16,5000.0,266.9107,267.1911,266.8334,266.9784,5000.0
2020-01-10 14:25:00,276.16,276.16,275.99,276.05,6873.0,266.9784,266.9784,266.8141,266.8721,6873.0
2020-01-10 14:30:00,276.11,276.24,275.89,275.89,19873.0,266.9301,267.0558,266.7174,266.7174,19873.0
2020-01-10 14:35:00,275.91,276.04,275.91,275.95,5606.0,266.7367,266.8624,266.7367,266.7754,5606.0
2020-01-10 14:40:00,275.95,275.95,275.74,275.91,4120.0,266.7754,266.7754,266.5724,266.7367,4120.0
2020-01-10 14:45:00,275.86,276.02,275.79,275.91,3475.0,266.6884,266.8431,266.6207,266.7367,3475.0
2020-01-10 14:50:00,275.91,275.93,275.78,275.83,7910.0,266.7367,266.7561,266.611,266.6594,7910.0
2020-01-10 14:55:00,275.85,275.93,275.63,275.82,8963.0,266.6787,266.7561,266.466,266.6497,8963.0
2020-01-10 15:00:00,275.8,275.8,275.58,275.69,9466.0,266.6304,266.6304,266.4177,266.524,9466.0
2020-01-10 15:05:00,275.66,275.66,275.36,275.5,7422.0,266.495,266.495,266.205,266.3404,7422.0
2020-01-10 15:10:00,275.49,275.69,275.48,275.56,6600.0,266.3307,266.524,266.321,266.3984,6600.0
2020-01-10 15:15:00,275.56,275.73,275.42,275.42,7536.0,266.3984,266.5627,266.263,266.263,7536.0
2020-01-10 15:20:00,275.41,275.49,275.3,275.43,7707.0,266.2533,266.3307,266.147,266.2727,7707.0
2020-01-10 15:25:00,275.37,275.66,275.37,275.66,5010.0,266.2147,266.495,266.2147,266.495,5010.0
2020-01-10 15:30:00,275.61,275.61,275.08,275.08,8641.0,266.4467,266.4467,265.9343,265.9343,8641.0
2020-01-10 15:35:00,275.1,275.26,275.0,275.03,39042.0,265.9537,266.1083,265.857,265.886,39042.0
2020-01-10 15:40:00,275.03,275.1,274.82,275.06,7932.0,265.886,265.9537,265.683,265.915,7932.0
2020-01-10 15:45:00,275.12,275.47,275.04,275.04,10909.0,265.973,266.3114,265.8956,265.8956,10909.0
2020-01-10 15:50:00,274.73,275.43,274.64,275.13,42020.0,265.596,266.2727,265.5089,265.9827,42020.0
2020-01-10 15:55:00,275.25,275.59,274.83,275.25,113043.0,266.0987,266.4274,265.6926,266.0987,113043.0
2020-01-13 09:30:00,276.33,276.75,275.6,276.6,21978.0,267.1428,267.5488,266.437,267.4038,21978.0
2020-01-13 09:35:00,276.54,277.44,276.48,276.88,13093.0,267.3458,268.2159,267.2878,267.6745,13093.0
2020-01-13 09:40:00,276.83,277.05,276.32,277.05,14072.0,267.6261,267.8388,267.1331,267.8388,14072.0
2020-01-13 09:45:00,276.85,277.18,276.41,276.68,65480.0,267.6455,267.9645,267.2201,267.4811,65480.0
2020-01-13 09:50:00,276.68,276.82,276.19,276.31,11920.0,267.4811,267.6165,267.0074,267.1234,11920.0
2020-01-13 09:55:00,276.33,277.25,276.3,277.06,20963.0,267.1428,268.0322,267.1138,267.8485,20963.0
2020-01-13 10:00:00,277.01,277.49,276.94,277.07,12556.0,267.8002,268.2642,267.7325,267.8582,12556.0
2020-01-13 10:05:00,277.0,277.08,276.77,277.08,9500.0,267.7905,267.8678,267.5681,267.8678,9500.0
2020-01-13 10:10:00,277.06,277.06,276.5,276.6,8709.0,267.8485,267.8485,267.3071,267.4038,8709.0
2020-01-13 10:15:00,276.67,277.05,276.6,276.76,8035.0,267.4715,267.8388,267.4038,267.5585,8035.0
2020-01-13 10:20:00,276.7,276.92,276.52,276.55,13134.0,267.5005,267.7131,267.3264,267.3554,13134.0
2020-01-13 10:25:00,276.56,276.81,276.45,276.55,21363.0,267.3651,267.6068,267.2588,267.3554,21363.0
2020-01-13 10:30:00,276.49,276.7,276.38,276.6,7981.0,267.2974,267.5005,267.1911,267.4038,7981.0
2020-01-13 10:35:00,276.65,276.65,276.02,276.09,33250.0,267.4521,267.4521,266.8431,266.9107,33250.0
2020-01-13 10:40:00,276.1,276.33,275.81,275.94,6833.0,266.9204,267.1428,266.64,266.7657,6833.0
2020-01-13 10:45:00,275.88,276.16,275.88,276.12,2200.0,266.7077,266.9784,266.7077,266.9397,2200.0
2020-01-13 10:50:00,276.03,276.39,276.03,276.18,5222.0,266.8527,267.2008,266.8527,266.9977,5222.0
2020-01-13 10:55:00,276.11,276.11,275.56,275.56,2405.0,266.9301,266.9301,266.3984,266.3984,2405.0
2020-01-13 11:00:00,275.51,275.54,274.98,275.16,6661.0,266.35,266.379,265.8376,266.0117,6661.0
2020-01-13 11:05:00,275.22,275.33,275.02,275.19,8372.0,266.0697,266.176,265.8763,266.0407,8372.0
2020-01-13 11:10:00,275.09,275.52,274.89,275.31,3503.0,265.944,266.3597,265.7506,266.1567,3503.0
2020-01-13 11:15:00,275.15,275.31,274.95,275.13,10480.0,266.002,266.1567,265.8086,265.9827,10480.0
2020-01-13 11:20:00,275.15,275.23,274.93,275.03,10377.0,266.002,266.0793,265.7893,265.886,10377.0
2020-01-13 11:25:00,275.04,275.31,274.83,275.05,8067.0,265.8956,266.1567,265.6926,265.9053,8067.0
2020-01-13 11:30:00,275.2,275.57,275.08,275.38,5200.0,266.0503,266.408,265.9343,266.2243,5200.0
2020-01-13 11:35:00,275.39,275.75,275.32,275.68,4400.0,266.234,266.582,266.1663,266.5144,4400.0
2020-01-13 11:40:00,275.66,275.66,275.08,275.29,23293.0,266.495,266.495,265.9343,266.1373,23293.0
2020-01-13 11:45:00,275.25,275.36,275.08,275.25,29361.0,266.0987,266.205,265.9343,266.0987,29361.0
2020-01-13 11:50:00,275.29,275.49,275.23,275.33,18926.0,266.1373,266.3307,266.0793,266.176,18926.0
2020-01-13 11:55:00,275.37,275.51,275.21,275.51,15024.0,266.2147,266.35,266.06,266.35,15024.0
2020-01-13 12:00:00,275.5,275.72,275.36,275.63,55015.0,266.3404,266.553,266.205,266.466,55015.0
2020-01-13 12:05:00,275.59,275.62,275.43,275.45,11323.0,266.4274,266.4564,266.2727,266.292,11323.0
2020-01-13 12:10:00,275.38,276.01,275.38,276.0,34307.0,266.2243,266.8334,266.2243,266.8237,34307.0
2020-01-13 12:15:00,276.03,276.44,276.02,276.43,7646.0,266.8527,267.2491,266.8431,267.2394,7646.0
2020-01-13 12:20:00,276.48,276.69,276.47,276.51,1711.0,267.2878,267.4908,267.2781,267.3168,1711.0
2020-01-13 12:25:00,276.56,276.89,276.56,276.89,1401.0,267.3651,267.6841,267.3651,267.6841,1401.0
2020-01-13 12:30:00,277.0,277.2,276.94,276.98,2850.0,267.7905,267.9838,267.7325,267.7711,2850.0
2020-01-13 12:35:00,276.97,277.13,276.91,276.95,2180.0,267.7615,267.9162,267.7035,267.7421,2180.0
2020-01-13 12:40:00,276.94,277.02,276.94,276.96,1700.0,267.7325,267.8098,267.7325,267.7518,1700.0
2020-01-13 12:45:00,276.94,276.97,276.82,276.86,2190.0,267.7325,267.7615,267.6165,267.6551,2190.0
2020-01-13 12:50:00,276.84,277.08,276.76,277.06,2846.0,267.6358,267.8678,267.5585,267.8485,2846.0
2020-01-13 12:55:00,277.08,277.11,276.9,277.11,3121.0,267.8678,267.8968,267.6938,267.8968,3121.0
2020-01-13 13:00:00,277.13,277.13,276.86,276.96,3733.0,267.9162,267.9162,267.6551,267.7518,3733.0
2020-01-13 13:05:00,277.06,277.37,276.98,277.36,5373.0,267.8485,268.1482,267.7711,268.1385,5373.0
2020-01-13 13:10:00,277.42,277.48,277.39,277.4,2811.0,268.1965,268.2545,268.1675,268.1772,2811.0
2020-01-13 13:15:00,277.41,277.6,277.2,277.6,5808.0,268.1869,268.3705,267.9838,268.3705,5808.0
2020-01-13 13:20:00,277.61,277.74,277.55,277.68,4684.0,268.3802,268.5059,268.3222,268.4479,4684.0
2020-01-13 13:25:00,277.68,277.68,277.49,277.59,4097.0,268.4479,268.4479,268.2642,268.3609,4097.0
2020-01-13 13:30:00,277.64,277.76,277.59,277.64,4325.0,268.4092,268.5252,268.3609,268.4092,4325.0
2020-01-13 13:35:00,277.62,277.67,277.5,277.63,4800.0,268.3899,268.4382,268.2739,268.3995,4800.0
2020-01-13 13:40:00,277.68,277.85,277.64,277.67,1871.0,268.4479,268.6122,268.4092,268.4382,1871.0
2020-01-13 13:45:00,277.66,277.68,277.42,277.48,14768.0,268.4285,268.4479,268.1965,268.2545,14768.0
2020-01-13 13:50:00,277.49,277.51,277.23,277.31,16126.0,268.2642,268.2835,268.0128,268.0902,16126.0
2020-01-13 13:55:00,277.25,277.39,277.0,277.11,21288.0,268.0322,268.1675,267.7905,267.8968,21288.0
2020-01-13 14:00:00,277.21,277.22,276.94,277.03,10570.0,267.9935,268.0032,267.7325,267.8195,10570.0
2020-01-13 14:05:00,277.05,277.3,276.95,277.06,24788.0,267.8388,268.0805,267.7421,267.8485,24788.0
2020-01-13 14:10:00,277.08,277.08,276.95,277.03,5589.0,267.8678,267.8678,267.7421,267.8195,5589.0
2020-01-13 14:15:00,276.96,276.98,276.55,276.63,13502.0,267.7518,267.7711,267.3554,267.4328,13502.0
2020-01-13 14:20:00,276.66,276.75,276.57,276.73,14231.0,267.4618,267.5488,267.3748,267.5295,14231.0
2020-01-13 14:25:00,276.71,276.99,276.55,276.91,24996.0,267.5101,267.7808,267.3554,267.7035,24996.0
2020-01-13 14:30:00,276.91,277.06,276.8,276.85,23060.0,267.7035,267.8485,267.5971,267.6455,23060.0
2020-01-13 14:35:00,276.85,277.25,276.8,277.04,26463.0,267.6455,268.0322,267.5971,267.8292,26463.0
2020-01-13 14:40:00,277.09,277.1,276.61,276.65,15525.0,267.8775,267.8872,267.4135,267.4521,15525.0
2020-01-13 14:45:00,276.64,276.72,276.52,276.6,3736.0,267.4425,267.5198,267.3264,267.4038,3736.0
2020-01-13 14:50:00,276.58,276.75,276.53,276.73,6109.0,267.3844,267.5488,267.3361,267.5295,6109.0
2020-01-13 14:55:00,276.71,276.77,276.46,276.53,12418.0,267.5101,267.5681,267.2684,267.3361,12418.0
2020-01-13 15:00:00,276.53,276.58,276.26,276.58,4515.0,267.3361,267.3844,267.0751,267.3844,4515.0
2020-01-13 15:05:00,276.59,276.61,276.23,276.29,20292.0,267.3941,267.4135,267.0461,267.1041,20292.0
2020-01-13 15:10:00,276.28,276.29,276.09,276.13,20891.0,267.0944,267.1041,266.9107,266.9494,20891.0
2020-01-13 15:15:00,276.1,276.15,275.67,275.83,26986.0,266.9204,266.9687,266.5047,266.6594,26986.0
2020-01-13 15:20:00,275.81,275.95,275.71,275.95,28009.0,266.64,266.7754,266.5434,266.7754,28009.0
2020-01-13 15:25:00,276.0,276.0,275.61,275.73,26477.0,266.8237,266.8237,266.4467,266.5627,26477.0
2020-01-13 15:30:00,275.75,275.89,275.17,275.89,49981.0,266.582,266.7174,266.0213,266.7174,49981.0
2020-01-13 15:35:00,275.82,276.14,275.65,276.11,3701.0,266.6497,266.9591,266.4854,266.9301,3701.0
2020-01-13 15:40:00,276.13,276.13,275.76,275.88,7396.0,266.9494,266.9494,266.5917,266.7077,7396.0
2020-01-13 15:45:00,275.83,276.05,275.72,276.02,5635.0,266.6594,266.8721,266.553,266.8431,5635.0
2020-01-13 15:50:00,276.08,276.23,275.95,276.18,13225.0,266.9011,267.0461,266.7754,266.9977,13225.0
2020-01-13 15:55:00,276.21,276.36,274.95,275.93,108096.0,267.0267,267.1718,265.8086,266.7561,108096.0
2020-01-14 09:30:00,275.63,276.31,275.03,275.36,18894.0,266.466,267.1234,265.886,266.205,18894.0
2020-01-14 09:35:00,275.47,275.47,274.03,274.24,3509.0,266.3114,266.3114,264.9192,265.1222,3509.0
2020-01-14 09:40:00,274.25,274.25,273.07,274.13,6190.0,265.1319,265.1319,263.9911,265.0159,6190.0
2020-01-14 09:45:00,274.22,274.22,273.59,273.97,5250.0,265.1029,265.1029,264.4939,264.8612,5250.0
2020-01-14 09:50:00,274.09,274.09,273.21,273.51,2481.0,264.9772,264.9772,264.1265,264.4165,2481.0
2020-01-14 09:55:00,273.42,273.46,273.14,273.33,2978.0,264.3295,264.3682,264.0588,264.2425,2978.0
2020-01-14 10:00:00,273.47,274.22,273.33,274.0,17688.0,264.3778,265.1029,264.2425,264.8902,17688.0
2020-01-14 10:05:00,274.09,274.55,274.09,274.39,15133.0,264.9772,265.4219,264.9772,265.2673,15133.0
2020-01-14 10:10:00,274.41,274.5,274.14,274.49,6249.0,265.2866,265.3736,265.0256,265.3639,6249.0
2020-01-14 10:15:00,274.48,274.48,274.09,274.16,4482.0,265.3543,265.3543,264.9772,265.0449,4482.0
2020-01-14 10:20:00,274.12,274.34,273.86,273.86,5048.0,265.0062,265.2189,264.7549,264.7549,5048.0
2020-01-14 10:25:00,273.95,274.04,273.71,273.75,4833.0,264.8419,264.9289,264.6099,264.6485,4833.0
2020-01-14 10:30:00,273.79,273.97,273.66,273.66,4815.0,264.6872,264.8612,264.5615,264.5615,4815.0
2020-01-14 10:35:00,273.55,273.78,273.36,273.72,6314.0,264.4552,264.6775,264.2715,264.6195,6314.0
2020-01-14 10:40:00,273.68,273.82,273.23,273.32,5475.0,264.5809,264.7162,264.1458,264.2328,5475.0
2020-01-14 10:45:00,273.28,273.48,273.07,273.17,4545.0,264.1942,264.3875,263.9911,264.0878,4545.0
2020-01-14 10:50:00,273.07,273.37,272.93,273.34,4503.0,263.9911,264.2812,263.8558,264.2522,4503.0
2020-01-14 10:55:00,273.25,273.35,273.01,273.25,4723.0,264.1652,264.2618,263.9331,264.1652,4723.0
2020-01-14 11:00:00,273.23,273.34,273.08,273.2,3600.0,264.1458,264.2522,264.0008,264.1168,3600.0
2020-01-14 11:05:00,273.12,273.33,273.12,273.33,2230.0,264.0395,264.2425,264.0395,264.2425,2230.0
2020-01-14 11:10:00,273.26,273.26,272.81,272.81,3665.0,264.1748,264.1748,263.7398,263.7398,3665.0
2020-01-14 11:15:00,272.76,272.76,272.4,272.43,3500.0,263.6915,263.6915,263.3434,263.3724,3500.0
2020-01-14 11:20:00,272.44,272.6,272.32,272.37,5016.0,263.3821,263.5368,263.2661,263.3144,5016.0
2020-01-14 11:25:00,272.44,272.44,272.17,272.26,4270.0,263.3821,263.3821,263.1211,263.2081,4270.0
2020-01-14 11:30:00,272.32,272.39,272.13,272.13,2000.0,263.2661,263.3338,263.0824,263.0824,2000.0
2020-01-14 11:35:00,272.18,272.34,272.09,272.22,4238.0,263.1307,263.2854,263.0437,263.1694,4238.0
2020-01-14 11:40:00,272.24,272.36,272.15,272.36,3048.0,263.1887,263.3048,263.1017,263.3048,3048.0
2020-01-14 11:45:00,272.36,272.46,272.23,272.33,10689.0,263.3048,263.4014,263.1791,263.2757,10689.0
2020-01-14 11:50:00,272.33,272.4,272.23,272.3,7013.0,263.2757,263.3434,263.1791,263.2467,7013.0
2020-01-14 11:55:00,272.42,273.14,272.39,273.13,7415.0,263.3628,264.0588,263.3338,264.0492,7415.0
2020-01-14 12:00:00,273.11,273.24,273.07,273.07,15766.0,264.0298,264.1555,263.9911,263.9911,15766.0
2020-01-14 12:05:00,273.11,273.16,272.97,273.06,2763.0,264.0298,264.0782,263.8945,263.9815,2763.0
2020-01-14 12:10:00,273.04,273.26,273.04,273.18,4329.0,263.9621,264.1748,263.9621,264.0975,4329.0
2020-01-14 12:15:00,273.19,273.36,273.18,273.35,6919.0,264.1072,264.2715,264.0975,264.2618,6919.0
2020-01-14 12:20:00,273.38,273.58,273.36,273.51,1794.0,264.2908,264.4842,264.2715,264.4165,1794.0
2020-01-14 12:25:00,273.59,273.59,273.5,273.5,400.0,264.4939,264.4939,264.4068,264.4068,400.0
2020-01-14 12:30:00,273.61,273.88,273.61,273.88,4244.0,264.5132,264.7742,264.5132,264.7742,4244.0
2020-01-14 12:35:00,273.93,274.11,273.93,274.1,1178.0,264.8226,264.9966,264.8226,264.9869,1178.0
2020-01-14 12:40:00,274.07,274.2,274.05,274.17,3500.0,264.9579,265.0836,264.9386,265.0546,3500.0
2020-01-14 12:45:00,274.22,274.26,274.11,274.23,3799.0,265.1029,265.1416,264.9966,265.1126,3799.0
2020-01-14 12:50:00,274.24,274.26,274.09,274.1,3645.0,265.1222,265.1416,264.9772,264.9869,3645.0
2020-01-14 12:55:00,274.07,274.22,274.02,274.13,3900.0,264.9579,265.1029,264.9096,265.0159,3900.0
2020-01-14 13:00:00,274.11,274.21,274.09,274.21,4463.0,264.9966,265.0932,264.9772,265.0932,4463.0
2020-01-14 13:05:00,274.29,274.69,274.29,274.59,6784.0,265.1706,265.5573,265.1706,265.4606,6784.0
2020-01-14 13:10:00,274.57,274.62,274.41,274.42,2404.0,265.4413,265.4896,265.2866,265.2963,2404.0
2020-01-14 13:15:00,274.41,274.45,274.24,274.31,3028.0,265.2866,265.3253,265.1222,265.1899,3028.0
2020-01-14 13:20:00,274.33,274.4,274.16,274.29,3277.0,265.2093,265.2769,265.0449,265.1706,3277.0
2020-01-14 13:25:00,274.22,274.53,274.17,274.4,27266.0,265.1029,265.4026,265.0546,265.2769,27266.0
2020-01-14 13:30:00,274.48,274.54,273.98,274.05,17504.0,265.3543,265.4123,264.8709,264.9386,17504.0
2020-01-14 13:35:00,274.07,274.12,273.0,273.6,7448.0,264.9579,265.0062,263.9235,264.5035,7448.0
2020-01-14 13:40:00,273.72,273.72,273.39,273.53,1235.0,264.6195,264.6195,264.3005,264.4359,1235.0
2020-01-14 13:45:00,273.42,273.42,273.13,273.41,3378.0,264.3295,264.3295,264.0492,264.3198,3378.0
2020-01-14 13:50:00,273.45,273.5,273.06,273.15,12479.0,264.3585,264.4068,263.9815,264.0685,12479.0
2020-01-14 13:55:00,273.15,273.32,272.7,272.97,7597.0,264.0685,264.2328,263.6334,263.8945,7597.0
2020-01-14 14:00:00,273.0,273.01,272.55,272.88,12426.0,263.9235,263.9331,263.4884,263.8075,12426.0
2020-01-14 14:05:00,272.89,273.27,272.89,273.08,28309.0,263.8171,264.1845,263.8171,264.0008,28309.0
2020-01-14 14:10:00,273.11,273.24,272.82,273.09,3711.0,264.0298,264.1555,263.7495,264.0105,3711.0
2020-01-14 14:15:00,273.2,273.28,273.03,273.2,3710.0,264.1168,264.1942,263.9525,264.1168,3710.0
2020-01-14 14:20:00,273.24,273.57,273.21,273.41,13431.0,264.1555,264.4745,264.1265,264.3198,13431.0
2020-01-14 14:25:00,273.44,273.55,273.15,273.41,15930.0,264.3488,264.4552,264.0685,264.3198,15930.0
2020-01-14 14:30:00,273.42,273.57,273.19,273.35,49938.0,264.3295,264.4745,264.1072,264.2618,49938.0
2020-01-14 14:35:00,273.37,273.43,273.03,273.04,34547.0,264.2812,264.3392,263.9525,263.9621,34547.0
2020-01-14 14:40:00,273.07,273.21,272.98,273.12,4998.0,263.9911,264.1265,263.9041,264.0395,4998.0
2020-01-14 14:45:00,273.16,273.23,273.08,273.1,5521.0,264.0782,264.1458,264.0008,264.0201,5521.0
2020-01-14 14:50:00,273.07,273.08,272.67,272.79,11752.0,263.9911,264.0008,263.6044,263.7205,11752.0
2020-01-14 14:55:00,272.77,273.18,272.77,273.11,5376.0,263.7011,264.0975,263.7011,264.0298,5376.0
2020-01-14 15:00:00,273.09,273.27,273.03,273.08,3825.0,264.0105,264.1845,263.9525,264.0008,3825.0
2020-01-14 15:05:00,273.05,273.2,272.99,273.1,4485.0,263.9718,264.1168,263.9138,264.0201,4485.0
2020-01-14 15:10:00,273.13,273.16,272.8,272.8,5488.0,264.0492,264.0782,263.7301,263.7301,5488.0
2020-01-14 15:15:00,272.83,273.02,272.82,272.94,8854.0,263.7591,263.9428,263.7495,263.8655,8854.0
2020-01-14 15:20:00,272.97,273.11,272.97,273.03,2385.0,263.8945,264.0298,263.8945,263.9525,2385.0
2020-01-14 15:25:00,273.03,273.09,272.56,272.56,4503.0,263.9525,264.0105,263.4981,263.4981,4503.0
2020-01-14 15:30:00,272.57,272.98,272.5,272.89,6974.0,263.5078,263.9041,263.4401,263.8171,6974.0
2020-01-14 15:35:00,272.84,272.85,272.66,272.76,7293.0,263.7688,263.7785,263.5948,263.6915,7293.0
2020-01-14 15:40:00,272.73,273.08,272.73,272.96,6544.0,263.6625,264.0008,263.6625,263.8848,6544.0
2020-01-14 15:45:00,273.0,273.1,272.65,272.65,8262.0,263.9235,264.0201,263.5851,263.5851,8262.0
2020-01-14 15:50:00,272.44,272.55,272.11,272.38,22518.0,263.3821,263.4884,263.0631,263.3241,22518.0
2020-01-14 15:55:00,272.45,272.75,272.26,272.75,30113.0,263.3918,263.6818,263.2081,263.6818,30113.0
2020-01-15 09:30:00,273.82,275.85,273.38,275.45,23505.0,264.7162,266.6787,264.2908,266.292,23505.0
2020-01-15 09:35:00,275.44,275.92,274.47,275.14,4620.0,266.2823,266.7464,265.3446,265.9923,4620.0
2020-01-15 09:40:00,275.13,275.38,274.77,274.92,3616.0,265.9827,266.2243,265.6346,265.7796,3616.0
2020-01-15 09:45:00,274.73,274.73,274.22,274.42,2200.0,265.596,265.596,265.1029,265.2963,2200.0
2020-01-15 09:50:00,274.65,274.8,274.17,274.8,3258.0,265.5186,265.6636,265.0546,265.6636,3258.0
2020-01-15 09:55:00,274.73,275.01,274.52,274.99,3082.0,265.596,265.8666,265.3929,265.8473,3082.0
2020-01-15 10:00:00,275.1,275.2,274.32,274.32,17175.0,265.9537,266.0503,265.1996,265.1996,17175.0
2020-01-15 10:05:00,274.5,274.72,274.33,274.69,10067.0,265.3736,265.5863,265.2093,265.5573,10067.0
2020-01-15 10:10:00,274.69,274.74,274.3,274.46,13399.0,265.5573,265.6056,265.1803,265.3349,13399.0
2020-01-15 10:15:00,274.45,274.61,274.35,274.51,5574.0,265.3253,265.4799,265.2286,265.3833,5574.0
2020-01-15 10:20:00,274.39,274.48,273.83,274.14,11909.0,265.2673,265.3543,264.7259,265.0256,11909.0
2020-01-15 10:25:00,274.22,274.66,273.85,274.57,17159.0,265.1029,265.5283,264.7452,265.4413,17159.0
2020-01-15 10:30:00,274.73,274.73,274.38,274.7,5575.0,265.596,265.596,265.2576,265.567,5575.0
2020-01-15 10:35:00,274.71,274.99,274.65,274.77,4700.0,265.5766,265.8473,265.5186,265.6346,4700.0
2020-01-15 10:40:00,274.88,275.41,274.85,275.37,6325.0,265.741,266.2533,265.712,266.2147,6325.0
2020-01-15 10:45:00,275.31,275.5,275.13,275.5,13825.0,266.1567,266.3404,265.9827,266.3404,13825.0
2020-01-15 10:50:00,275.49,275.67,275.4,275.54,2553.0,266.3307,266.5047,266.2437,266.379,2553.0
2020-01-15 10:55:00,275.5,275.71,275.27,275.4,13834.0,266.3404,266.5434,266.118,266.2437,13834.0
2020-01-15 11:00:00,275.4,275.4,274.61,274.69,19321.0,266.2437,266.2437,265.4799,265.5573,19321.0
2020-01-15 11:05:00,274.64,274.7,274.41,274.5,4003.0,265.5089,265.567,265.2866,265.3736,4003.0
2020-01-15 11:10:00,274.4,274.87,274.18,274.78,2900.0,265.2769,265.7313,265.0642,265.6443,2900.0
2020-01-15 11:15:00,274.78,275.04,274.74,274.91,3100.0,265.6443,265.8956,265.6056,265.77,3100.0
2020-01-15 11:20:00,274.82,274.9,274.66,274.85,3420.0,265.683,265.7603,265.5283,265.712,3420.0
2020-01-15 11:25:00,274.78,275.1,274.63,274.86,4396.0,265.6443,265.9537,265.4993,265.7216,4396.0
2020-01-15 11:30:00,274.99,275.18,274.96,275.18,1869.0,265.8473,266.031,265.8183,266.031,1869.0
2020-01-15 11:35:00,275.2,275.3,275.0,275.05,10279.0,266.0503,266.147,265.857,265.9053,10279.0
2020-01-15 11:40:00,275.16,275.19,275.01,275.01,2910.0,266.0117,266.0407,265.8666,265.8666,2910.0
2020-01-15 11:45:00,275.01,275.02,274.71,274.88,3978.0,265.8666,265.8763,265.5766,265.741,3978.0
2020-01-15 11:50:00,274.85,275.22,274.85,274.98,2400.0,265.712,266.0697,265.712,265.8376,2400.0
2020-01-15 11:55:00,274.94,275.08,274.65,274.72,6997.0,265.799,265.9343,265.5186,265.5863,6997.0
2020-01-15 12:00:00,274.76,275.27,274.71,275.26,18966.0,265.625,266.118,265.5766,266.1083,18966.0
2020-01-15 12:05:00,275.31,275.69,275.28,275.68,4697.0,266.1567,266.524,266.1277,266.5144,4697.0
2020-01-15 12:10:00,275.73,275.97,275.73,275.84,1300.0,266.5627,266.7947,266.5627,266.6691,1300.0
2020-01-15 12:15:00,275.95,276.08,275.64,275.64,5429.0,266.7754,266.9011,266.4757,266.4757,5429.0
2020-01-15 12:20:00,275.52,275.78,275.51,275.57,7475.0,266.3597,266.611,266.35,266.408,7475.0
2020-01-15 12:25:00,275.58,275.6,275.19,275.19,2900.0,266.4177,266.437,266.0407,266.0407,2900.0
2020-01-15 12:30:00,275.18,275.23,274.96,275.07,2100.0,266.031,266.0793,265.8183,265.9247,2100.0
2020-01-15 12:35:00,275.06,275.28,274.95,275.21,13386.0,265.915,266.1277,265.8086,266.06,13386.0
2020-01-15 12:40:00,275.22,275.34,275.09,275.25,21341.0,266.0697,266.1857,265.944,266.0987,21341.0
2020-01-15 12:45:00,275.25,275.3,274.96,274.96,32172.0,266.0987,266.147,265.8183,265.8183,32172.0
2020-01-15 12:50:00,274.95,275.05,274.78,274.91,6820.0,265.8086,265.9053,265.6443,265.77,6820.0
2020-01-15 12:55:00,274.88,274.89,274.68,274.89,5632.0,265.741,265.7506,265.5476,265.7506,5632.0
2020-01-15 13:00:00,274.82,274.9,274.68,274.89,20296.0,265.683,265.7603,265.5476,265.7506,20296.0
2020-01-15 13:05:00,274.89,274.89,274.65,274.79,22590.0,265.7506,265.7506,265.5186,265.654,22590.0
2020-01-15 13:10:00,274.79,274.79,274.36,274.49,14464.0,265.654,265.654,265.2383,265.3639,14464.0
2020-01-15 13:15:00,274.48,274.84,274.34,274.59,35275.0,265.3543,265.7023,265.2189,265.4606,35275.0
2020-01-15 13:20:00,274.59,274.73,274.51,274.66,2460.0,265.4606,265.596,265.3833,265.5283,2460.0
2020-01-15 13:25:00,274.63,274.79,274.63,274.76,3110.0,265.4993,265.654,265.4993,265.625,3110.0
2020-01-15 13:30:00,274.77,274.83,274.27,274.55,11101.0,265.6346,265.6926,265.1512,265.4219,11101.0
2020-01-15 13:35:00,274.61,274.7,274.51,274.67,5570.0,265.4799,265.567,265.3833,265.538,5570.0
2020-01-15 13:40:00,274.7,274.71,274.49,274.58,11048.0,265.567,265.5766,265.3639,265.4509,11048.0
2020-01-15 13:45:00,274.66,274.67,274.55,274.58,4709.0,265.5283,265.538,265.4219,265.4509,4709.0
2020-01-15 13:50:00,274.64,274.64,274.25,274.25,3728.0,265.5089,265.5089,265.1319,265.1319,3728.0
2020-01-15 13:55:00,274.34,274.34,273.97,274.07,5053.0,265.2189,265.2189,264.8612,264.9579,5053.0
2020-01-15 14:00:00,274.05,274.43,274.05,274.43,2201.0,264.9386,265.3059,264.9386,265.3059,2201.0
2020-01-15 14:05:00,274.46,274.71,274.35,274.7,2800.0,265.3349,265.5766,265.2286,265.567,2800.0
2020-01-15 14:10:00,274.7,274.94,274.55,274.91,17412.0,265.567,265.799,265.4219,265.77,17412.0
2020-01-15 14:15:00,274.86,274.92,274.51,274.73,14316.0,265.7216,265.7796,265.3833,265.596,14316.0
2020-01-15 14:20:00,274.75,274.84,274.64,274.67,5894.0,265.6153,265.7023,265.5089,265.538,5894.0
2020-01-15 14:25:00,274.68,274.96,274.51,274.79,33807.0,265.5476,265.8183,265.3833,265.654,33807.0
2020-01-15 14:30:00,274.75,274.8,274.57,274.71,20045.0,265.6153,265.6636,265.4413,265.5766,20045.0
2020-01-15 14:35:00,274.71,274.73,274.62,274.68,6137.0,265.5766,265.596,265.4896,265.5476,6137.0
2020-01-15 14:40:00,274.63,274.67,274.44,274.5,15043.0,265.4993,265.538,265.3156,265.3736,15043.0
2020-01-15 14:45:00,274.53,274.53,274.33,274.33,1300.0,265.4026,265.4026,265.2093,265.2093,1300.0
2020-01-15 14:50:00,274.32,274.32,274.15,274.25,1786.0,265.1996,265.1996,265.0352,265.1319,1786.0
2020-01-15 14:55:00,274.17,274.32,274.04,274.07,2663.0,265.0546,265.1996,264.9289,264.9579,2663.0
2020-01-15 15:00:00,274.03,274.06,273.6,273.6,4900.0,264.9192,264.9482,264.5035,264.5035,4900.0
2020-01-15 15:05:00,273.49,273.56,273.4,273.46,2600.0,264.3972,264.4649,264.3102,264.3682,2600.0
2020-01-15 15:10:00,273.39,273.5,273.22,273.31,2200.0,264.3005,264.4068,264.1362,264.2232,2200.0
2020-01-15 15:15:00,273.25,273.33,273.13,273.14,3935.0,264.1652,264.2425,264.0492,264.0588,3935.0
2020-01-15 15:20:00,273.13,273.22,272.99,273.1,4756.0,264.0492,264.1362,263.9138,264.0201,4756.0
2020-01-15 15:25:00,273.05,273.11,272.83,273.11,3115.0,263.9718,264.0298,263.7591,264.0298,3115.0
2020-01-15 15:30:00,273.08,273.08,272.72,272.98,3790.0,264.0008,264.0008,263.6528,263.9041,3790.0
2020-01-15 15:35:00,272.94,273.19,272.93,272.93,6700.0,263.8655,264.1072,263.8558,263.8558,6700.0
2020-01-15 15:40:00,272.97,273.06,272.61,273.06,2709.0,263.8945,263.9815,263.5464,263.9815,2709.0
2020-01-15 15:45:00,273.06,273.5,272.98,273.41,6220.0,263.9815,264.4068,263.9041,264.3198,6220.0
2020-01-15 15:50:00,273.43,273.62,273.34,273.54,15294.0,264.3392,264.5229,264.2522,264.4455,15294.0
2020-01-15 15:55:00,273.55,273.78,272.99,273.0,83563.0,264.4552,264.6775,263.9138,263.9235,83563.0
2020-01-16 09:30:00,274.64,275.39,274.12,274.37,18706.0,265.5089,266.234,265.0062,265.2479,18706.0
2020-01-16 09:35:00,274.61,275.13,273.31,273.34,16158.0,265.4799,265.9827,264.2232,264.2522,16158.0
2020-01-16 09:40:00,273.57,274.0,273.35,273.87,4487.0,264.4745,264.8902,264.2618,264.7645,4487.0
2020-01-16 09:45:00,273.87,274.04,273.68,273.92,5481.0,264.7645,264.9289,264.5809,264.8129,5481.0
2020-01-16 09:50:00,274.01,275.1,274.01,275.04,5582.0,264.8999,265.9537,264.8999,265.8956,5582.0
2020-01-16 09:55:00,275.11,275.38,274.78,275.37,6027.0,265.9633,266.2243,265.6443,266.2147,6027.0
2020-01-16 10:00:00,275.34,275.49,275.07,275.17,6449.0,266.1857,266.3307,265.9247,266.0213,6449.0
2020-01-16 10:05:00,275.12,275.43,275.12,275.2,11521.0,265.973,266.2727,265.973,266.0503,11521.0
2020-01-16 10:10:00,275.23,275.68,275.16,275.24,14444.0,266.0793,266.5144,266.0117,266.089,14444.0
2020-01-16 10:15:00,275.31,275.72,275.31,275.44,21577.0,266.1567,266.553,266.1567,266.2823,21577.0
2020-01-16 10:20:00,275.27,275.31,274.89,274.95,3560.0,266.118,266.1567,265.7506,265.8086,3560.0
2020-01-16 10:25:00,274.99,275.1,274.85,275.07,5105.0,265.8473,265.9537,265.712,265.9247,5105.0
2020-01-16 10:30:00,275.06,275.13,274.93,275.06,4001.0,265.915,265.9827,265.7893,265.915,4001.0
2020-01-16 10:35:00,275.06,275.16,274.89,275.08,3500.0,265.915,266.0117,265.7506,265.9343,3500.0
2020-01-16 10:40:00,275.12,275.24,275.06,275.06,3900.0,265.973,266.089,265.915,265.915,3900.0
2020-01-16 10:45:00,275.07,275.15,274.94,275.01,2101.0,265.9247,266.002,265.799,265.8666,2101.0
2020-01-16 10:50:00,274.97,275.03,274.93,275.0,1900.0,265.828,265.886,265.7893,265.857,1900.0
2020-01-16 10:55:00,275.14,275.15,274.91,275.09,3890.0,265.9923,266.002,265.77,265.944,3890.0
2020-01-16 11:00:00,275.1,275.26,275.08,275.22,2213.0,265.9537,266.1083,265.9343,266.0697,2213.0
2020-01-16 11:05:00,275.33,275.51,275.28,275.51,2705.0,266.176,266.35,266.1277,266.35,2705.0
2020-01-16 11:10:00,275.53,275.53,275.05,275.13,6629.0,266.3694,266.3694,265.9053,265.9827,6629.0
2020-01-16 11:15:00,275.08,275.12,274.71,275.04,5901.0,265.9343,265.973,265.5766,265.8956,5901.0
2020-01-16 11:20:00,274.97,275.35,274.88,275.35,6295.0,265.828,266.1953,265.741,266.1953,6295.0
2020-01-16 11:25:00,275.35,275.4,275.2,275.36,2213.0,266.1953,266.2437,266.0503,266.205,2213.0
2020-01-16 11:30:00,275.33,275.4,275.09,275.37,3923.0,266.176,266.2437,265.944,266.2147,3923.0
2020-01-16 11:35:00,275.33,275.77,275.33,275.56,18292.0,266.176,266.6014,266.176,266.3984,18292.0
2020-01-16 11:40:00,275.52,276.15,275.49,276.12,5919.0,266.3597,266.9687,266.3307,266.9397,5919.0
2020-01-16 11:45:00,276.21,276.21,276.07,276.09,2546.0,267.0267,267.0267,266.8914,266.9107,2546.0
2020-01-16 11:50:00,275.96,276.06,275.87,276.06,2000.0,266.7851,266.8817,266.6981,266.8817,2000.0
2020-01-16 11:55:00,276.13,276.13,275.88,276.07,2608.0,266.9494,266.9494,266.7077,266.8914,2608.0
2020-01-16 12:00:00,276.03,276.2,275.88,276.12,2894.0,266.8527,267.0171,266.7077,266.9397,2894.0
2020-01-16 12:05:00,276.16,276.33,276.15,276.19,3100.0,266.9784,267.1428,266.9687,267.0074,3100.0
2020-01-16 12:10:00,276.26,276.36,276.2,276.26,7348.0,267.0751,267.1718,267.0171,267.0751,7348.0
2020-01-16 12:15:00,276.35,276.43,276.25,276.29,4950.0,267.1621,267.2394,267.0654,267.1041,4950.0
2020-01-16 12:20:00,276.29,276.32,276.17,276.19,3200.0,267.1041,267.1331,266.9881,267.0074,3200.0
2020-01-16 12:25:00,276.18,276.31,276.13,276.21,3100.0,266.9977,267.1234,266.9494,267.0267,3100.0
2020-01-16 12:30:00,276.21,276.55,276.21,276.55,18103.0,267.0267,267.3554,267.0267,267.3554,18103.0
2020-01-16 12:35:00,276.38,276.42,276.33,276.39,2500.0,267.1911,267.2298,267.1428,267.2008,2500.0
2020-01-16 12:40:00,276.43,276.53,276.24,276.32,5502.0,267.2394,267.3361,267.0558,267.1331,5502.0
2020-01-16 12:45:00,276.38,276.54,276.34,276.54,2935.0,267.1911,267.3458,267.1524,267.3458,2935.0
2020-01-16 12:50:00,276.57,276.76,276.4,276.5,4425.0,267.3748,267.5585,267.2104,267.3071,4425.0
2020-01-16 12:55:00,276.42,276.5,276.29,276.38,3339.0,267.2298,267.3071,267.1041,267.1911,3339.0
2020-01-16 13:00:00,276.39,276.56,276.39,276.44,5545.0,267.2008,267.3651,267.2008,267.2491,5545.0
2020-01-16 13:05:00,276.37,276.43,276.29,276.35,5500.0,267.1814,267.2394,267.1041,267.1621,5500.0
2020-01-16 13:10:00,276.31,276.32,276.14,276.19,3014.0,267.1234,267.1331,266.9591,267.0074,3014.0
2020-01-16 13:15:00,276.2,276.31,276.09,276.13,2301.0,267.0171,267.1234,266.9107,266.9494,2301.0
2020-01-16 13:20:00,276.06,276.09,275.73,275.79,2800.0,266.8817,266.9107,266.5627,266.6207,2800.0
2020-01-16 13:25:00,275.77,275.92,275.77,275.9,3457.0,266.6014,266.7464,266.6014,266.7271,3457.0
2020-01-16 13:30:00,275.83,275.96,275.83,275.88,3559.0,266.6594,266.7851,266.6594,266.7077,3559.0
2020-01-16 13:35:00,275.84,276.01,275.76,275.81,6225.0,266.6691,266.8334,266.5917,266.64,6225.0
2020-01-16 13:40:00,275.85,275.85,275.58,275.74,5488.0,266.6787,266.6787,266.4177,266.5724,5488.0
2020-01-16 13:45:00,275.71,275.98,275.71,275.96,2830.0,266.5434,266.8044,266.5434,266.7851,2830.0
2020-01-16 13:50:00,275.98,276.04,275.88,275.96,3550.0,266.8044,266.8624,266.7077,266.7851,3550.0
2020-01-16 13:55:00,275.98,275.98,275.8,275.82,2300.0,266.8044,266.8044,266.6304,266.6497,2300.0
2020-01-16 14:00:00,275.81,275.93,275.77,275.91,5427.0,266.64,266.7561,266.6014,266.7367,5427.0
2020-01-16 14:05:00,275.85,275.94,275.8,275.81,2710.0,266.6787,266.7657,266.6304,266.64,2710.0
2020-01-16 14:10:00,275.84,275.91,275.78,275.8,1500.0,266.6691,266.7367,266.611,266.6304,1500.0
2020-01-16 14:15:00,275.8,275.85,275.78,275.85,2900.0,266.6304,266.6787,266.611,266.6787,2900.0
2020-01-16 14:20:00,275.82,276.11,275.82,275.94,4702.0,266.6497,266.9301,266.6497,266.7657,4702.0
2020-01-16 14:25:00,275.97,276.32,275.97,276.17,3487.0,266.7947,267.1331,266.7947,266.9881,3487.0
2020-01-16 14:30:00,276.19,276.19,275.98,276.04,4165.0,267.0074,267.0074,266.8044,266.8624,4165.0
2020-01-16 14:35:00,276.0,276.17,276.0,276.09,2983.0,266.8237,266.9881,266.8237,266.9107,2983.0
2020-01-16 14:40:00,276.12,276.19,276.05,276.07,2700.0,266.9397,267.0074,266.8721,266.8914,2700.0
2020-01-16 14:45:00,276.05,276.27,276.04,276.26,3409.0,266.8721,267.0848,266.8624,267.0751,3409.0
2020-01-16 14:50:00,276.22,276.22,276.14,276.19,3995.0,267.0364,267.0364,266.9591,267.0074,3995.0
2020-01-16 14:55:00,276.21,276.25,276.0,276.05,5563.0,267.0267,267.0654,266.8237,266.8721,5563.0
2020-01-16 15:00:00,276.0,276.09,275.91,276.09,7131.0,266.8237,266.9107,266.7367,266.9107,7131.0
2020-01-16 15:05:00,276.04,276.07,275.93,276.03,3129.0,266.8624,266.8914,266.7561,266.8527,3129.0
2020-01-16 15:10:00,276.03,276.4,276.03,276.39,4277.0,266.8527,267.2104,266.8527,267.2008,4277.0
2020-01-16 15:15:00,276.41,276.68,276.34,276.66,4196.0,267.2201,267.4811,267.1524,267.4618,4196.0
2020-01-16 15:20:00,276.66,276.67,276.4,276.48,3950.0,267.4618,267.4715,267.2104,267.2878,3950.0
2020-01-16 15:25:00,276.44,276.53,276.3,276.52,6182.0,267.2491,267.3361,267.1138,267.3264,6182.0
2020-01-16 15:30:00,276.51,276.51,276.3,276.4,5124.0,267.3168,267.3168,267.1138,267.2104,5124.0
2020-01-16 15:35:00,276.4,276.41,276.23,276.23,5293.0,267.2104,267.2201,267.0461,267.0461,5293.0
2020-01-16 15:40:00,276.25,276.46,276.17,276.46,7282.0,267.0654,267.2684,266.9881,267.2684,7282.0
2020-01-16 15:45:00,276.47,276.55,276.28,276.5,7654.0,267.2781,267.3554,267.0944,267.3071,7654.0
2020-01-16 15:50:00,276.48,276.89,276.48,276.7,19881.0,267.2878,267.6841,267.2878,267.5005,19881.0
2020-01-16 15:55:00,276.67,276.86,276.41,276.86,27430.0,267.4715,267.6551,267.2201,267.6551,27430.0
2020-01-17 09:30:00,278.26,278.9,276.63,277.01,122005.0,269.0086,269.6273,267.4328,267.8002,122005.0
2020-01-17 09:35:00,277.01,277.33,276.35,277.17,7956.0,267.8002,268.1095,267.1621,267.9548,7956.0
2020-01-17 09:40:00,277.24,277.58,276.98,277.45,6200.0,268.0225,268.3512,267.7711,268.2255,6200.0
2020-01-17 09:45:00,277.59,277.61,277.02,277.43,9393.0,268.3609,268.3802,267.8098,268.2062,9393.0
2020-01-17 09:50:00,277.28,277.64,277.01,277.12,7901.0,268.0612,268.4092,267.8002,267.9065,7901.0
2020-01-17 09:55:00,277.21,278.51,277.21,278.41,16810.0,267.9935,269.2503,267.9935,269.1536,16810.0
2020-01-17 10:00:00,278.37,278.37,277.7,277.96,15287.0,269.1149,269.1149,268.4672,268.7186,15287.0
2020-01-17 10:05:00,277.83,278.0,277.65,277.99,4141.0,268.5929,268.7572,268.4189,268.7476,4141.0
2020-01-17 10:10:00,277.99,277.99,277.44,277.66,5406.0,268.7476,268.7476,268.2159,268.4285,5406.0
2020-01-17 10:15:00,277.73,277.87,277.55,277.87,5050.0,268.4962,268.6316,268.3222,268.6316,5050.0
2020-01-17 10:20:00,277.87,278.18,277.78,278.18,2700.0,268.6316,268.9313,268.5446,268.9313,2700.0
2020-01-17 10:25:00,278.21,278.42,278.06,278.35,8165.0,268.9603,269.1633,268.8152,269.0956,8165.0
2020-01-17 10:30:00,278.28,278.31,278.12,278.15,3866.0,269.0279,269.0569,268.8732,268.9022,3866.0
2020-01-17 10:35:00,278.12,278.12,277.85,277.86,2846.0,268.8732,268.8732,268.6122,268.6219,2846.0
2020-01-17 10:40:00,277.75,277.75,277.25,277.72,7920.0,268.5155,268.5155,268.0322,268.4865,7920.0
2020-01-17 10:45:00,277.6,277.68,277.5,277.5,2926.0,268.3705,268.4479,268.2739,268.2739,2926.0
2020-01-17 10:50:00,277.5,277.89,277.39,277.89,4893.0,268.2739,268.6509,268.1675,268.6509,4893.0
2020-01-17 10:55:00,277.88,277.95,277.58,277.71,6900.0,268.6412,268.7089,268.3512,268.4769,6900.0
2020-01-17 11:00:00,277.72,277.96,277.7,277.91,5472.0,268.4865,268.7186,268.4672,268.6702,5472.0
2020-01-17 11:05:00,277.9,277.96,277.72,277.94,7221.0,268.6606,268.7186,268.4865,268.6992,7221.0
2020-01-17 11:10:00,277.97,278.27,277.76,277.77,9982.0,268.7282,269.0183,268.5252,268.5349,9982.0
2020-01-17 11:15:00,277.71,278.08,277.71,277.93,4808.0,268.4769,268.8346,268.4769,268.6896,4808.0
2020-01-17 11:20:00,277.97,278.06,277.89,278.02,3825.0,268.7282,268.8152,268.6509,268.7766,3825.0
2020-01-17 11:25:00,278.05,278.61,277.94,278.52,12113.0,268.8056,269.347,268.6992,269.2599,12113.0
2020-01-17 11:30:00,278.49,278.54,278.32,278.41,4072.0,269.2309,269.2793,269.0666,269.1536,4072.0
2020-01-17 11:35:00,278.43,278.44,278.26,278.31,4556.0,269.1729,269.1826,269.0086,269.0569,4556.0
2020-01-17 11:40:00,278.23,278.34,278.06,278.08,9685.0,268.9796,269.0859,268.8152,268.8346,9685.0
2020-01-17 11:45:00,278.11,278.25,278.11,278.25,4088.0,268.8636,268.9989,268.8636,268.9989,4088.0
2020-01-17 11:50:00,278.29,278.47,278.23,278.47,2603.0,269.0376,269.2116,268.9796,269.2116,2603.0
2020-01-17 11:55:00,278.48,278.48,278.35,278.48,2725.0,269.2213,269.2213,269.0956,269.2213,2725.0
2020-01-17 12:00:00,278.5,278.58,278.41,278.53,2812.0,269.2406,269.318,269.1536,269.2696,2812.0
2020-01-17 12:05:00,278.57,278.68,278.36,278.44,5117.0,269.3083,269.4146,269.1053,269.1826,5117.0
2020-01-17 12:10:00,278.4,278.58,278.38,278.5,5812.0,269.1439,269.318,269.1246,269.2406,5812.0
2020-01-17 12:15:00,278.5,279.0,278.5,278.97,15455.0,269.2406,269.724,269.2406,269.695,15455.0
2020-01-17 12:20:00,278.93,279.49,278.93,279.31,13109.0,269.6563,270.1977,269.6563,270.0237,13109.0
2020-01-17 12:25:00,279.22,279.5,279.16,279.45,6560.0,269.9367,270.2074,269.8787,270.159,6560.0
2020-01-17 12:30:00,279.46,279.5,279.08,279.1,6627.0,270.1687,270.2074,269.8013,269.8207,6627.0
2020-01-17 12:35:00,279.14,279.14,278.96,279.04,3708.0,269.8593,269.8593,269.6853,269.7627,3708.0
2020-01-17 12:40:00,279.07,279.18,278.93,278.93,2943.0,269.7917,269.898,269.6563,269.6563,2943.0
2020-01-17 12:45:00,278.94,279.15,278.94,279.15,4041.0,269.666,269.869,269.666,269.869,4041.0
2020-01-17 12:50:00,279.13,279.2,279.02,279.12,3371.0,269.8497,269.9173,269.7433,269.84,3371.0
2020-01-17 12:55:00,279.06,279.19,279.03,279.03,2665.0,269.782,269.9077,269.753,269.753,2665.0
2020-01-17 13:00:00,279.06,279.23,279.01,279.22,2500.0,269.782,269.9463,269.7337,269.9367,2500.0
2020-01-17 13:05:00,279.2,279.36,279.2,279.33,4725.0,269.9173,270.072,269.9173,270.043,4725.0
2020-01-17 13:10:00,279.31,279.54,279.3,279.39,2150.0,270.0237,270.246,270.014,270.101,2150.0
2020-01-17 13:15:00,279.34,279.54,279.3,279.54,2300.0,270.0527,270.246,270.014,270.246,2300.0
2020-01-17 13:20:00,279.59,279.66,279.53,279.61,1500.0,270.2944,270.362,270.2364,270.3137,1500.0
2020-01-17 13:25:00,279.54,279.66,279.44,279.63,1700.0,270.246,270.362,270.1494,270.333,1700.0
2020-01-17 13:30:00,279.56,279.66,279.46,279.54,3178.0,270.2654,270.362,270.1687,270.246,3178.0
2020-01-17 13:35:00,279.57,279.57,279.34,279.34,2861.0,270.275,270.275,270.0527,270.0527,2861.0
2020-01-17 13:40:00,279.32,279.48,279.32,279.48,8818.0,270.0334,270.188,270.0334,270.188,8818.0
2020-01-17 13:45:00,279.52,279.67,279.48,279.67,2400.0,270.2267,270.3717,270.188,270.3717,2400.0
2020-01-17 13:50:00,279.65,279.75,279.57,279.58,2900.0,270.3524,270.4491,270.275,270.2847,2900.0
2020-01-17 13:55:00,279.59,279.59,279.36,279.36,3541.0,270.2944,270.2944,270.072,270.072,3541.0
2020-01-17 14:00:00,279.37,279.51,279.29,279.41,4946.0,270.0817,270.217,270.0043,270.1204,4946.0
2020-01-17 14:05:00,279.38,279.47,279.36,279.45,2700.0,270.0914,270.1784,270.072,270.159,2700.0
2020-01-17 14:10:00,279.46,279.62,279.46,279.59,3200.0,270.1687,270.3234,270.1687,270.2944,3200.0
2020-01-17 14:15:00,279.63,279.76,279.63,279.74,3600.0,270.333,270.4587,270.333,270.4394,3600.0
2020-01-17 14:20:00,279.77,279.85,279.52,279.52,3800.0,270.4684,270.5457,270.2267,270.2267,3800.0
2020-01-17 14:25:00,279.52,279.79,279.52,279.69,3941.0,270.2267,270.4877,270.2267,270.391,3941.0
2020-01-17 14:30:00,279.68,279.8,279.58,279.8,36317.0,270.3814,270.4974,270.2847,270.4974,36317.0
2020-01-17 14:35:00,279.78,279.78,279.5,279.63,54153.0,270.4781,270.4781,270.2074,270.333,54153.0
2020-01-17 14:40:00,279.63,279.64,279.43,279.55,9180.0,270.333,270.3427,270.1397,270.2557,9180.0
2020-01-17 14:45:00,279.6,279.8,279.57,279.62,5267.0,270.304,270.4974,270.275,270.3234,5267.0
2020-01-17 14:50:00,279.62,279.67,279.42,279.67,9544.0,270.3234,270.3717,270.13,270.3717,9544.0
2020-01-17 14:55:00,279.68,280.16,279.68,280.11,8206.0,270.3814,270.8454,270.3814,270.7971,8206.0
2020-01-17 15:00:00,280.19,280.19,279.94,279.99,5790.0,270.8744,270.8744,270.6327,270.6811,5790.0
2020-01-17 15:05:00,280.02,280.15,279.86,280.0,14403.0,270.7101,270.8358,270.5554,270.6907,14403.0
2020-01-17 15:10:00,280.0,280.51,280.0,280.5,9630.0,270.6907,271.1838,270.6907,271.1741,9630.0
2020-01-17 15:15:00,280.48,281.25,280.48,281.25,23266.0,271.1548,271.8992,271.1548,271.8992,23266.0
2020-01-17 15:20:00,281.25,281.28,280.84,280.99,17113.0,271.8992,271.9282,271.5028,271.6478,17113.0
2020-01-17 15:25:00,281.01,281.21,280.9,281.18,28045.0,271.6672,271.8605,271.5608,271.8315,28045.0
2020-01-17 15:30:00,281.2,281.83,281.2,281.61,29766.0,271.8508,272.4599,271.8508,272.2472,29766.0
2020-01-17 15:35:00,281.6,281.7,281.24,281.29,32756.0,272.2375,272.3342,271.8895,271.9379,32756.0
2020-01-17 15:40:00,281.3,281.66,281.21,281.66,43217.0,271.9475,272.2956,271.8605,272.2956,43217.0
2020-01-17 15:45:00,281.67,282.44,281.66,282.44,51839.0,272.3052,273.0496,272.2956,273.0496,51839.0
2020-01-17 15:50:00,282.44,282.81,281.69,282.77,105079.0,273.0496,273.4073,272.3246,273.3686,105079.0
2020-01-17 15:55:00,282.77,283.0,282.66,282.97,188681.0,273.3686,273.591,273.2623,273.562,188681.0
2020-01-21 09:30:00,281.81,282.85,281.54,282.6,37487.0,272.4406,273.446,272.1795,273.2043,37487.0
2020-01-21 09:35:00,282.8,283.76,282.8,283.51,7403.0,273.3976,274.3257,273.3976,274.084,7403.0
2020-01-21 09:40:00,283.25,283.34,282.8,283.06,6519.0,273.8327,273.9197,273.3976,273.649,6519.0
2020-01-21 09:45:00,283.07,283.25,282.56,283.25,7503.0,273.6587,273.8327,273.1656,273.8327,7503.0
2020-01-21 09:50:00,283.16,283.69,283.16,283.61,10211.0,273.7457,274.2581,273.7457,274.1807,10211.0
2020-01-21 09:55:00,283.52,283.69,282.79,282.8,9500.0,274.0937,274.2581,273.388,273.3976,9500.0
2020-01-21 10:00:00,283.05,283.08,282.38,282.86,29138.0,273.6393,273.6683,272.9916,273.4557,29138.0
2020-01-21 10:05:00,282.86,282.93,282.23,282.62,19637.0,273.4557,273.5233,272.8466,273.2236,19637.0
2020-01-21 10:10:00,282.6,282.61,282.0,282.31,5088.0,273.2043,273.214,272.6242,272.9239,5088.0
2020-01-21 10:15:00,282.39,282.39,282.06,282.23,8603.0,273.0013,273.0013,272.6823,272.8466,8603.0
2020-01-21 10:20:00,282.29,282.49,282.01,282.04,3523.0,272.9046,273.098,272.6339,272.6629,3523.0
2020-01-21 10:25:00,282.1,282.32,281.97,282.11,9474.0,272.7209,272.9336,272.5952,272.7306,9474.0
2020-01-21 10:30:00,282.06,282.29,282.06,282.15,6309.0,272.6823,272.9046,272.6823,272.7693,6309.0
2020-01-21 10:35:00,282.15,282.32,282.11,282.2,6028.0,272.7693,272.9336,272.7306,272.8176,6028.0
2020-01-21 10:40:00,282.21,282.28,281.99,282.01,12450.0,272.8273,272.8949,272.6146,272.6339,12450.0
2020-01-21 10:45:00,281.92,282.0,281.77,281.9,2916.0,272.5469,272.6242,272.4019,272.5276,2916.0
2020-01-21 10:50:00,281.9,281.91,281.77,281.88,2737.0,272.5276,272.5372,272.4019,272.5082,2737.0
2020-01-21 10:55:00,281.84,281.98,281.77,281.86,6936.0,272.4696,272.6049,272.4019,272.4889,6936.0
2020-01-21 11:00:00,281.87,282.11,281.86,282.08,3679.0,272.4986,272.7306,272.4889,272.7016,3679.0
2020-01-21 11:05:00,282.06,282.1,281.94,282.06,5025.0,272.6823,272.7209,272.5662,272.6823,5025.0
2020-01-21 11:10:00,282.06,282.45,282.02,282.43,4119.0,272.6823,273.0593,272.6436,273.04,4119.0
2020-01-21 11:15:00,282.43,282.63,282.25,282.37,13389.0,273.04,273.2333,272.8659,272.9819,13389.0
2020-01-21 11:20:00,282.37,283.13,282.29,283.13,12313.0,272.9819,273.7167,272.9046,273.7167,12313.0
2020-01-21 11:25:00,283.17,283.43,283.17,283.21,2626.0,273.7553,274.0067,273.7553,273.794,2626.0
2020-01-21 11:30:00,283.18,283.24,283.1,283.19,3844.0,273.765,273.823,273.6877,273.7747,3844.0
2020-01-21 11:35:00,283.05,283.24,282.93,283.01,4220.0,273.6393,273.823,273.5233,273.6007,4220.0
2020-01-21 11:40:00,283.05,283.23,282.84,282.99,5500.0,273.6393,273.8134,273.4363,273.5813,5500.0
2020-01-21 11:45:00,282.98,283.14,282.86,283.06,6914.0,273.5717,273.7263,273.4557,273.649,6914.0
2020-01-21 11:50:00,283.07,283.07,282.9,283.05,5217.0,273.6587,273.6587,273.4943,273.6393,5217.0
2020-01-21 11:55:00,283.05,283.11,282.93,283.11,4018.0,273.6393,273.6973,273.5233,273.6973,4018.0
2020-01-21 12:00:00,283.02,283.45,282.94,283.42,6132.0,273.6103,274.026,273.533,273.997,6132.0
2020-01-21 12:05:00,283.39,283.44,283.3,283.38,3340.0,273.968,274.0164,273.881,273.9584,3340.0
2020-01-21 12:10:00,283.36,283.39,283.29,283.37,6057.0,273.939,273.968,273.8714,273.9487,6057.0
2020-01-21 12:15:00,283.35,283.48,283.34,283.44,6015.0,273.9294,274.055,273.9197,274.0164,6015.0
2020-01-21 12:20:00,283.43,283.59,283.33,283.59,4398.0,274.0067,274.1614,273.91,274.1614,4398.0
2020-01-21 12:25:00,283.63,283.76,283.57,283.73,4750.0,274.2001,274.3257,274.142,274.2967,4750.0
2020-01-21 12:30:00,283.76,283.77,283.56,283.69,3582.0,274.3257,274.3354,274.1324,274.2581,3582.0
2020-01-21 12:35:00,283.67,283.92,283.64,283.87,19385.0,274.2387,274.4804,274.2097,274.4321,19385.0
2020-01-21 12:40:00,283.87,284.05,283.84,283.91,26922.0,274.4321,274.6061,274.4031,274.4707,26922.0
2020-01-21 12:45:00,283.9,284.01,283.77,284.01,27412.0,274.4611,274.5674,274.3354,274.5674,27412.0
2020-01-21 12:50:00,283.97,284.06,283.86,284.04,5627.0,274.5287,274.6158,274.4224,274.5964,5627.0
2020-01-21 12:55:00,284.03,284.16,283.84,283.92,4349.0,274.5868,274.7124,274.4031,274.4804,4349.0
2020-01-21 13:00:00,283.82,284.14,283.82,284.14,4548.0,274.3837,274.6931,274.3837,274.6931,4548.0
2020-01-21 13:05:00,284.14,284.23,283.84,283.9,4898.0,274.6931,274.7801,274.4031,274.4611,4898.0
2020-01-21 13:10:00,283.87,284.0,283.82,283.98,7213.0,274.4321,274.5578,274.3837,274.5384,7213.0
2020-01-21 13:15:00,283.97,284.0,283.74,283.92,17725.0,274.5287,274.5578,274.3064,274.4804,17725.0
2020-01-21 13:20:00,283.93,284.03,283.69,284.03,14417.0,274.4901,274.5868,274.2581,274.5868,14417.0
2020-01-21 13:25:00,284.06,284.19,284.04,284.09,3900.0,274.6158,274.7414,274.5964,274.6448,3900.0
2020-01-21 13:30:00,284.05,284.12,283.7,284.03,11468.0,274.6061,274.6738,274.2677,274.5868,11468.0
2020-01-21 13:35:00,284.01,284.15,283.81,284.0,5582.0,274.5674,274.7028,274.3741,274.5578,5582.0
2020-01-21 13:40:00,283.91,284.2,283.76,284.2,10627.0,274.4707,274.7511,274.3257,274.7511,10627.0
2020-01-21 13:45:00,284.08,284.13,283.86,284.07,8169.0,274.6351,274.6834,274.4224,274.6254,8169.0
2020-01-21 13:50:00,284.15,284.27,283.85,284.0,9839.0,274.7028,274.8188,274.4127,274.5578,9839.0
2020-01-21 13:55:00,284.02,284.12,283.96,284.04,3909.0,274.5771,274.6738,274.5191,274.5964,3909.0
2020-01-21 14:00:00,283.9,284.08,283.82,284.06,4881.0,274.4611,274.6351,274.3837,274.6158,4881.0
2020-01-21 14:05:00,284.02,284.14,283.85,284.14,6496.0,274.5771,274.6931,274.4127,274.6931,6496.0
2020-01-21 14:10:00,284.22,284.29,284.18,284.24,3978.0,274.7704,274.8381,274.7318,274.7898,3978.0
2020-01-21 14:15:00,284.21,284.5,284.13,284.37,3174.0,274.7608,275.0411,274.6834,274.9155,3174.0
2020-01-21 14:20:00,284.37,284.38,284.18,284.25,5869.0,274.9155,274.9251,274.7318,274.7994,5869.0
2020-01-21 14:25:00,284.29,284.38,284.08,284.1,3552.0,274.8381,274.9251,274.6351,274.6544,3552.0
2020-01-21 14:30:00,284.08,284.12,283.86,283.9,3263.0,274.6351,274.6738,274.4224,274.4611,3263.0
2020-01-21 14:35:00,283.87,283.91,283.55,283.76,7916.0,274.4321,274.4707,274.1227,274.3257,7916.0
2020-01-21 14:40:00,283.73,284.08,283.72,284.01,11108.0,274.2967,274.6351,274.2871,274.5674,11108.0
2020-01-21 14:45:00,283.92,284.05,283.78,284.05,14423.0,274.4804,274.6061,274.3451,274.6061,14423.0
2020-01-21 14:50:00,284.02,284.19,283.9,284.18,3513.0,274.5771,274.7414,274.4611,274.7318,3513.0
2020-01-21 14:55:00,284.15,284.56,284.15,284.56,4640.0,274.7028,275.0991,274.7028,275.0991,4640.0
2020-01-21 15:00:00,284.58,284.74,284.57,284.74,8538.0,275.1185,275.2731,275.1088,275.2731,8538.0
2020-01-21 15:05:00,284.71,284.78,284.63,284.78,4765.0,275.2441,275.3118,275.1668,275.3118,4765.0
2020-01-21 15:10:00,284.81,284.82,284.68,284.79,8082.0,275.3408,275.3505,275.2151,275.3215,8082.0
2020-01-21 15:15:00,284.77,285.12,284.77,285.0,18273.0,275.3022,275.6405,275.3022,275.5245,18273.0
2020-01-21 15:20:00,284.99,285.02,284.97,285.0,17885.0,275.5148,275.5438,275.4955,275.5245,17885.0
2020-01-21 15:25:00,285.0,285.04,284.74,284.89,9667.0,275.5245,275.5632,275.2731,275.4182,9667.0
2020-01-21 15:30:00,284.88,284.88,284.43,284.43,9892.0,275.4085,275.4085,274.9735,274.9735,9892.0
2020-01-21 15:35:00,284.41,285.0,284.36,284.93,50860.0,274.9541,275.5245,274.9058,275.4568,50860.0
2020-01-21 15:40:00,284.89,285.07,284.65,285.02,63386.0,275.4182,275.5922,275.1861,275.5438,63386.0
2020-01-21 15:45:00,285.0,285.06,284.85,284.9,38334.0,275.5245,275.5825,275.3795,275.4278,38334.0
2020-01-21 15:50:00,284.8,285.21,284.79,285.02,67930.0,275.3312,275.7275,275.3215,275.5438,67930.0
2020-01-21 15:55:00,285.02,285.26,284.85,285.03,48174.0,275.5438,275.7759,275.3795,275.5535,48174.0
2020-01-22 09:30:00,286.13,286.98,285.88,286.84,18267.0,276.6169,277.4387,276.3752,277.3033,18267.0
2020-01-22 09:35:00,286.82,288.89,286.82,288.8,25098.0,277.284,279.2852,277.284,279.1982,25098.0
2020-01-22 09:40:00,288.79,289.55,288.79,289.02,11101.0,279.1885,279.9232,279.1885,279.4109,11101.0
2020-01-22 09:45:00,289.09,289.39,288.74,288.74,11230.0,279.4785,279.7685,279.1402,279.1402,11230.0
2020-01-22 09:50:00,288.74,289.16,288.66,289.16,3848.0,279.1402,279.5462,279.0628,279.5462,3848.0
2020-01-22 09:55:00,289.19,289.37,289.1,289.3,2647.0,279.5752,279.7492,279.4882,279.6815,2647.0
2020-01-22 10:00:00,289.24,289.29,288.46,288.61,8455.0,279.6235,279.6719,278.8695,279.0145,8455.0
2020-01-22 10:05:00,288.6,288.75,287.93,287.94,6726.0,279.0048,279.1498,278.3571,278.3668,6726.0
2020-01-22 10:10:00,288.03,288.33,287.85,287.94,8658.0,278.4538,278.7438,278.2798,278.3668,8658.0
2020-01-22 10:15:00,287.87,288.2,287.74,288.11,4583.0,278.2991,278.6181,278.1734,278.5311,4583.0
2020-01-22 10:20:00,288.15,288.48,288.1,288.32,7192.0,278.5698,278.8888,278.5214,278.7341,7192.0
2020-01-22 10:25:00,288.32,288.84,288.3,288.69,11792.0,278.7341,279.2368,278.7148,279.0918,11792.0
2020-01-22 10:30:00,288.67,288.7,288.4,288.49,8805.0,279.0725,279.1015,278.8115,278.8985,8805.0
2020-01-22 10:35:00,288.46,289.0,288.46,288.95,9869.0,278.8695,279.3915,278.8695,279.3432,9869.0
2020-01-22 10:40:00,288.97,289.11,288.75,288.91,4338.0,279.3625,279.4979,279.1498,279.3045,4338.0
2020-01-22 10:45:00,289.02,289.14,288.8,289.02,9160.0,279.4109,279.5269,279.1982,279.4109,9160.0
2020-01-22 10:50:00,288.94,289.04,288.47,288.65,4400.0,279.3335,279.4302,278.8791,279.0532,4400.0
2020-01-22 10:55:00,288.64,289.02,288.64,288.78,9785.0,279.0435,279.4109,279.0435,279.1788,9785.0
2020-01-22 11:00:00,288.79,288.95,288.7,288.7,10756.0,279.1885,279.3432,279.1015,279.1015,10756.0
2020-01-22 11:05:00,288.79,288.99,288.6,288.78,23074.0,279.1885,279.3818,279.0048,279.1788,23074.0
2020-01-22 11:10:00,288.75,288.85,288.32,288.37,12834.0,279.1498,279.2465,278.7341,278.7825,12834.0
2020-01-22 11:15:00,288.38,288.71,288.28,288.71,11474.0,278.7921,279.1112,278.6955,279.1112,11474.0
2020-01-22 11:20:00,288.69,288.87,288.68,288.83,15746.0,279.0918,279.2658,279.0822,279.2272,15746.0
2020-01-22 11:25:00,288.81,289.52,288.75,289.5,14856.0,279.2078,279.8942,279.1498,279.8749,14856.0
2020-01-22 11:30:00,289.47,289.72,289.39,289.72,9209.0,279.8459,280.0876,279.7685,280.0876,9209.0
2020-01-22 11:35:00,289.82,289.97,289.54,289.54,7773.0,280.1843,280.3293,279.9136,279.9136,7773.0
2020-01-22 11:40:00,289.51,289.52,289.22,289.39,13645.0,279.8846,279.8942,279.6042,279.7685,13645.0
2020-01-22 11:45:00,289.4,289.67,289.37,289.54,10211.0,279.7782,280.0392,279.7492,279.9136,10211.0
2020-01-22 11:50:00,289.56,289.63,289.4,289.55,8225.0,279.9329,280.0006,279.7782,279.9232,8225.0
2020-01-22 11:55:00,289.5,289.59,289.43,289.59,11703.0,279.8749,279.9619,279.8072,279.9619,11703.0
2020-01-22 12:00:00,289.62,289.74,289.62,289.65,3800.0,279.9909,280.1069,279.9909,280.0199,3800.0
2020-01-22 12:05:00,289.64,289.64,289.17,289.28,9929.0,280.0102,280.0102,279.5559,279.6622,9929.0
2020-01-22 12:10:00,289.38,289.55,289.24,289.24,8047.0,279.7589,279.9232,279.6235,279.6235,8047.0
2020-01-22 12:15:00,289.25,289.78,289.23,289.77,24065.0,279.6332,280.1456,279.6139,280.1359,24065.0
2020-01-22 12:20:00,289.77,290.05,289.53,289.99,138830.0,280.1359,280.4066,279.9039,280.3486,138830.0
2020-01-22 12:25:00,290.01,290.04,289.51,289.73,20585.0,280.3679,280.3969,279.8846,280.0972,20585.0
2020-01-22 12:30:00,289.69,290.11,289.61,290.08,12682.0,280.0586,280.4646,279.9812,280.4356,12682.0
2020-01-22 12:35:00,290.03,290.25,289.93,290.09,8761.0,280.3873,280.6,280.2906,280.4453,8761.0
2020-01-22 12:40:00,289.98,290.46,289.97,290.27,20278.0,280.3389,280.803,280.3293,280.6193,20278.0
2020-01-22 12:45:00,290.24,290.5,290.14,290.34,12315.0,280.5903,280.8416,280.4936,280.687,12315.0
2020-01-22 12:50:00,290.31,290.31,289.87,290.07,5388.0,280.658,280.658,280.2326,280.4259,5388.0
2020-01-22 12:55:00,290.03,290.3,289.92,290.28,4638.0,280.3873,280.6483,280.2809,280.629,4638.0
2020-01-22 13:00:00,290.26,290.39,290.09,290.13,7203.0,280.6096,280.7353,280.4453,280.4839,7203.0
2020-01-22 13:05:00,290.13,290.52,290.12,290.45,5949.0,280.4839,280.861,280.4743,280.7933,5949.0
2020-01-22 13:10:00,290.5,290.8,290.45,290.79,7044.0,280.8416,281.1317,280.7933,281.122,7044.0
2020-01-22 13:15:00,290.79,291.08,290.74,291.07,8810.0,281.122,281.4024,281.0737,281.3927,8810.0
2020-01-22 13:20:00,291.06,291.07,290.61,290.69,1242.0,281.383,281.3927,280.948,281.0253,1242.0
2020-01-22 13:25:00,290.72,290.75,290.53,290.68,2575.0,281.0543,281.0833,280.8706,281.0157,2575.0
2020-01-22 13:30:00,290.72,290.81,290.65,290.75,2827.0,281.0543,281.1413,280.9867,281.0833,2827.0
2020-01-22 13:35:00,290.69,290.89,290.69,290.89,3599.0,281.0253,281.2187,281.0253,281.2187,3599.0
2020-01-22 13:40:00,290.89,291.27,290.8,291.17,13229.0,281.2187,281.586,281.1317,281.4894,13229.0
2020-01-22 13:45:00,291.16,291.34,291.01,291.34,9423.0,281.4797,281.6537,281.3347,281.6537,9423.0
2020-01-22 13:50:00,291.25,291.27,290.8,291.04,11640.0,281.5667,281.586,281.1317,281.3637,11640.0
2020-01-22 13:55:00,291.02,291.09,290.85,290.85,18951.0,281.3444,281.412,281.18,281.18,18951.0
2020-01-22 14:00:00,290.75,290.86,290.37,290.55,6181.0,281.0833,281.1897,280.716,280.89,6181.0
2020-01-22 14:05:00,290.54,290.89,290.48,290.74,34037.0,280.8803,281.2187,280.8223,281.0737,34037.0
2020-01-22 14:10:00,290.69,290.8,290.56,290.62,40670.0,281.0253,281.1317,280.8996,280.9577,40670.0
2020-01-22 14:15:00,290.62,290.62,289.82,290.07,10217.0,280.9577,280.9577,280.1843,280.4259,10217.0
2020-01-22 14:20:00,290.07,290.19,289.95,290.0,6935.0,280.4259,280.542,280.3099,280.3583,6935.0
2020-01-22 14:25:00,290.0,290.19,290.0,290.04,6361.0,280.3583,280.542,280.3583,280.3969,6361.0
2020-01-22 14:30:00,290.02,290.19,289.98,290.09,6023.0,280.3776,280.542,280.3389,280.4453,6023.0
2020-01-22 14:35:00,290.07,290.19,290.07,290.13,8295.0,280.4259,280.542,280.4259,280.4839,8295.0
2020-01-22 14:40:00,290.12,290.37,290.1,290.37,8011.0,280.4743,280.716,280.4549,280.716,8011.0
2020-01-22 14:45:00,290.37,290.74,290.37,290.68,12714.0,280.716,281.0737,280.716,281.0157,12714.0
2020-01-22 14:50:00,290.75,290.78,290.56,290.73,8431.0,281.0833,281.1123,280.8996,281.064,8431.0
2020-01-22 14:55:00,290.8,291.03,290.76,290.99,5941.0,281.1317,281.354,281.093,281.3154,5941.0
2020-01-22 15:00:00,290.99,291.08,290.66,290.86,27221.0,281.3154,281.4024,280.9963,281.1897,27221.0
2020-01-22 15:05:00,290.84,291.18,290.61,291.13,46173.0,281.1703,281.499,280.948,281.4507,46173.0
2020-01-22 15:10:00,291.17,291.37,291.0,291.23,56593.0,281.4894,281.6827,281.325,281.5474,56593.0
2020-01-22 15:15:00,291.26,291.28,291.01,291.25,49472.0,281.5764,281.5957,281.3347,281.5667,49472.0
2020-01-22 15:20:00,291.24,291.24,290.3,290.6,60428.0,281.557,281.557,280.6483,280.9383,60428.0
2020-01-22 15:25:00,290.63,291.09,290.47,291.01,53312.0,280.9673,281.412,280.8126,281.3347,53312.0
2020-01-22 15:30:00,291.03,291.13,290.83,290.95,45235.0,281.354,281.4507,281.1607,281.2767,45235.0
2020-01-22 15:35:00,290.96,291.0,290.32,290.56,47908.0,281.2864,281.325,280.6676,280.8996,47908.0
2020-01-22 15:40:00,290.58,290.97,290.35,290.5,51339.0,280.919,281.296,280.6966,280.8416,51339.0
2020-01-22 15:45:00,290.49,290.76,290.41,290.74,31750.0,280.832,281.093,280.7546,281.0737,31750.0
2020-01-22 15:50:00,290.76,291.49,290.43,291.32,119608.0,281.093,281.7987,280.774,281.6344,119608.0
2020-01-22 15:55:00,291.29,291.29,290.24,290.51,113561.0,281.6054,281.6054,280.5903,280.8513,113561.0
2020-01-23 09:30:00,289.73,290.49,288.9,290.28,35420.0,280.0972,280.832,279.2948,280.629,35420.0
2020-01-23 09:35:00,290.36,291.5,290.34,290.87,21305.0,280.7063,281.8084,280.687,281.1993,21305.0
2020-01-23 09:40:00,290.92,291.39,290.37,291.09,16470.0,281.2477,281.7021,280.716,281.412,16470.0
2020-01-23 09:45:00,291.12,291.64,291.11,291.61,18808.0,281.441,281.9437,281.4314,281.9147,18808.0
2020-01-23 09:50:00,291.69,291.76,291.47,291.72,8444.0,281.9921,282.0598,281.7794,282.0211,8444.0
2020-01-23 09:55:00,291.73,292.37,291.51,292.37,15830.0,282.0308,282.6495,281.8181,282.6495,15830.0
2020-01-23 10:00:00,292.23,292.36,291.7,292.28,8142.0,282.5141,282.6398,282.0017,282.5625,8142.0
2020-01-23 10:05:00,292.28,292.68,291.73,291.73,10953.0,282.5625,282.9492,282.0308,282.0308,10953.0
2020-01-23 10:10:00,291.9,292.12,291.69,291.72,9943.0,282.1951,282.4078,281.9921,282.0211,9943.0
2020-01-23 10:15:00,291.71,291.79,290.81,290.97,36939.0,282.0114,282.0888,281.1413,281.296,36939.0
2020-01-23 10:20:00,291.01,291.17,290.41,291.07,10207.0,281.3347,281.4894,280.7546,281.3927,10207.0
2020-01-23 10:25:00,291.14,291.28,291.0,291.27,4226.0,281.4604,281.5957,281.325,281.586,4226.0
2020-01-23 10:30:00,291.16,291.46,290.84,290.84,4400.0,281.4797,281.7697,281.1703,281.1703,4400.0
2020-01-23 10:35:00,290.94,291.21,290.84,290.95,11749.0,281.267,281.528,281.1703,281.2767,11749.0
2020-01-23 10:40:00,290.95,291.24,290.94,290.96,7894.0,281.2767,281.557,281.267,281.2864,7894.0
2020-01-23 10:45:00,290.99,290.99,290.16,290.5,8024.0,281.3154,281.3154,280.5129,280.8416,8024.0
2020-01-23 10:50:00,290.38,290.45,290.08,290.09,5500.0,280.7256,280.7933,280.4356,280.4453,5500.0
2020-01-23 10:55:00,290.05,290.13,289.73,289.73,6829.0,280.4066,280.4839,280.0972,280.0972,6829.0
2020-01-23 11:00:00,289.78,289.84,289.11,289.21,4100.0,280.1456,280.2036,279.4979,279.5945,4100.0
2020-01-23 11:05:00,289.28,289.28,289.03,289.25,6280.0,279.6622,279.6622,279.4205,279.6332,6280.0
2020-01-23 11:10:00,289.21,289.54,289.18,289.54,3200.0,279.5945,279.9136,279.5655,279.9136,3200.0
2020-01-23 11:15:00,289.54,290.09,289.54,290.05,13547.0,279.9136,280.4453,279.9136,280.4066,13547.0
2020-01-23 11:20:00,290.15,290.38,289.96,290.23,42198.0,280.5033,280.7256,280.3196,280.5806,42198.0
2020-01-23 11:25:00,290.26,290.29,289.29,289.32,109564.0,280.6096,280.6386,279.6719,279.7009,109564.0
2020-01-23 11:30:00,289.31,289.5,289.23,289.5,10725.0,279.6912,279.8749,279.6139,279.8749,10725.0
2020-01-23 11:35:00,289.53,290.03,289.44,290.02,11313.0,279.9039,280.3873,279.8169,280.3776,11313.0
2020-01-23 11:40:00,289.92,290.03,289.54,289.55,26585.0,280.2809,280.3873,279.9136,279.9232,26585.0
2020-01-23 11:45:00,289.55,289.64,289.2,289.52,13617.0,279.9232,280.0102,279.5849,279.8942,13617.0
2020-01-23 11:50:00,289.57,289.57,289.15,289.31,7308.0,279.9426,279.9426,279.5365,279.6912,7308.0
2020-01-23 11:55:00,289.39,289.43,289.02,289.13,10387.0,279.7685,279.8072,279.4109,279.5172,10387.0
2020-01-23 12:00:00,289.12,289.57,289.11,289.54,6400.0,279.5075,279.9426,279.4979,279.9136,6400.0
2020-01-23 12:05:00,289.52,289.86,289.52,289.86,3450.0,279.8942,280.2229,279.8942,280.2229,3450.0
2020-01-23 12:10:00,289.82,289.88,289.72,289.79,1600.0,280.1843,280.2423,280.0876,280.1553,1600.0
2020-01-23 12:15:00,289.87,289.95,289.7,289.71,2275.0,280.2326,280.3099,280.0682,280.0779,2275.0
2020-01-23 12:20:00,289.68,289.84,289.56,289.84,3950.0,280.0489,280.2036,279.9329,280.2036,3950.0
2020-01-23 12:25:00,289.79,290.13,289.79,290.07,1300.0,280.1553,280.4839,280.1553,280.4259,1300.0
2020-01-23 12:30:00,290.09,290.24,290.09,290.16,2300.0,280.4453,280.5903,280.4453,280.5129,2300.0
2020-01-23 12:35:00,290.17,290.2,289.97,289.97,1954.0,280.5226,280.5516,280.3293,280.3293,1954.0
2020-01-23 12:40:00,289.94,290.16,289.85,290.02,12990.0,280.3003,280.5129,280.2133,280.3776,12990.0
2020-01-23 12:45:00,290.15,290.44,290.14,290.41,3259.0,280.5033,280.7836,280.4936,280.7546,3259.0
2020-01-23 12:50:00,290.36,290.52,290.26,290.31,2997.0,280.7063,280.861,280.6096,280.658,2997.0
2020-01-23 12:55:00,290.22,290.22,289.97,290.07,2269.0,280.571,280.571,280.3293,280.4259,2269.0
2020-01-23 13:00:00,290.06,290.12,289.79,289.9,4316.0,280.4163,280.4743,280.1553,280.2616,4316.0
2020-01-23 13:05:00,289.86,289.89,289.57,289.62,1700.0,280.2229,280.2519,279.9426,279.9909,1700.0
2020-01-23 13:10:00,289.61,289.7,289.6,289.7,2848.0,279.9812,280.0682,279.9716,280.0682,2848.0
2020-01-23 13:15:00,289.59,289.89,289.59,289.86,7700.0,279.9619,280.2519,279.9619,280.2229,7700.0
2020-01-23 13:20:00,289.9,290.33,289.88,290.3,8974.0,280.2616,280.6773,280.2423,280.6483,8974.0
2020-01-23 13:25:00,290.39,290.51,290.0,290.07,6557.0,280.7353,280.8513,280.3583,280.4259,6557.0
2020-01-23 13:30:00,290.11,290.18,289.9,289.95,5332.0,280.4646,280.5323,280.2616,280.3099,5332.0
2020-01-23 13:35:00,289.96,290.01,289.75,289.84,1669.0,280.3196,280.3679,280.1166,280.2036,1669.0
2020-01-23 13:40:00,289.78,289.93,289.76,289.93,1900.0,280.1456,280.2906,280.1262,280.2906,1900.0
2020-01-23 13:45:00,289.93,290.18,289.88,290.03,4831.0,280.2906,280.5323,280.2423,280.3873,4831.0
2020-01-23 13:50:00,290.03,290.15,290.03,290.03,5448.0,280.3873,280.5033,280.3873,280.3873,5448.0
2020-01-23 13:55:00,290.09,290.16,289.98,290.14,6833.0,280.4453,280.5129,280.3389,280.4936,6833.0
2020-01-23 14:00:00,290.16,290.42,290.12,290.42,6100.0,280.5129,280.7643,280.4743,280.7643,6100.0
2020-01-23 14:05:00,290.37,290.42,290.2,290.42,3800.0,280.716,280.7643,280.5516,280.7643,3800.0
2020-01-23 14:10:00,290.39,290.56,290.35,290.51,4874.0,280.7353,280.8996,280.6966,280.8513,4874.0
2020-01-23 14:15:00,290.51,290.68,290.44,290.56,5400.0,280.8513,281.0157,280.7836,280.8996,5400.0
2020-01-23 14:20:00,290.59,290.69,290.43,290.53,4091.0,280.9287,281.0253,280.774,280.8706,4091.0
2020-01-23 14:25:00,290.48,290.51,290.2,290.2,6200.0,280.8223,280.8513,280.5516,280.5516,6200.0
2020-01-23 14:30:00,290.25,290.41,290.24,290.34,5814.0,280.6,280.7546,280.5903,280.687,5814.0
2020-01-23 14:35:00,290.31,290.49,290.26,290.46,5100.0,280.658,280.832,280.6096,280.803,5100.0
2020-01-23 14:40:00,290.43,290.49,290.39,290.4,5225.0,280.774,280.832,280.7353,280.745,5225.0
2020-01-23 14:45:00,290.39,290.44,290.15,290.16,4300.0,280.7353,280.7836,280.5033,280.5129,4300.0
2020-01-23 14:50:00,290.21,290.42,290.14,290.36,6200.0,280.5613,280.7643,280.4936,280.7063,6200.0
2020-01-23 14:55:00,290.31,290.4,290.24,290.31,9297.0,280.658,280.745,280.5903,280.658,9297.0
2020-01-23 15:00:00,290.33,290.46,290.24,290.36,8428.0,280.6773,280.803,280.5903,280.7063,8428.0
2020-01-23 15:05:00,290.33,290.36,289.85,289.85,8150.0,280.6773,280.7063,280.2133,280.2133,8150.0
2020-01-23 15:10:00,289.92,289.98,289.86,289.86,5200.0,280.2809,280.3389,280.2229,280.2229,5200.0
2020-01-23 15:15:00,289.83,289.94,289.79,289.91,5800.0,280.1939,280.3003,280.1553,280.2713,5800.0
2020-01-23 15:20:00,289.95,290.01,289.83,289.86,7984.0,280.3099,280.3679,280.1939,280.2229,7984.0
2020-01-23 15:25:00,289.83,289.83,289.51,289.75,12970.0,280.1939,280.1939,279.8846,280.1166,12970.0
2020-01-23 15:30:00,289.69,289.8,289.64,289.68,19637.0,280.0586,280.1649,280.0102,280.0489,19637.0
2020-01-23 15:35:00,289.68,289.68,289.37,289.43,21430.0,280.0489,280.0489,279.7492,279.8072,21430.0
2020-01-23 15:40:00,289.43,289.44,288.94,289.13,19698.0,279.8072,279.8169,279.3335,279.5172,19698.0
2020-01-23 15:45:00,289.14,289.43,289.11,289.22,18065.0,279.5269,279.8072,279.4979,279.6042,18065.0
2020-01-23 15:50:00,289.28,289.36,288.64,288.67,35466.0,279.6622,279.7395,279.0435,279.0725,35466.0
2020-01-23 15:55:00,288.66,288.79,288.36,288.61,87158.0,279.0628,279.1885,278.7728,279.0145,87158.0
2020-01-24 09:30:00,290.0,291.21,290.0,290.82,19301.0,280.3583,281.528,280.3583,281.151,19301.0
2020-01-24 09:35:00,290.44,291.85,290.42,291.54,7449.0,280.7836,282.1468,280.7643,281.8471,7449.0
2020-01-24 09:40:00,291.68,291.71,290.95,291.55,6170.0,281.9824,282.0114,281.2767,281.8567,6170.0
2020-01-24 09:45:00,291.6,291.6,290.86,291.37,5094.0,281.9051,281.9051,281.1897,281.6827,5094.0
2020-01-24 09:50:00,291.33,291.44,290.75,290.92,5063.0,281.644,281.7504,281.0833,281.2477,5063.0
2020-01-24 09:55:00,290.81,291.31,290.7,291.1,28204.0,281.1413,281.6247,281.035,281.4217,28204.0
2020-01-24 10:00:00,291.43,291.43,290.87,290.96,5399.0,281.7407,281.7407,281.1993,281.2864,5399.0
2020-01-24 10:05:00,291.03,291.12,290.93,291.03,4123.0,281.354,281.441,281.2573,281.354,4123.0
2020-01-24 10:10:00,291.03,291.5,290.96,291.47,7965.0,281.354,281.8084,281.2864,281.7794,7965.0
2020-01-24 10:15:00,291.48,291.48,291.05,291.33,6275.0,281.7891,281.7891,281.3734,281.644,6275.0
2020-01-24 10:20:00,291.43,291.86,291.24,291.81,5016.0,281.7407,282.1564,281.557,282.1081,5016.0
2020-01-24 10:25:00,291.76,291.76,291.42,291.52,6370.0,282.0598,282.0598,281.7311,281.8277,6370.0
2020-01-24 10:30:00,291.48,291.85,291.35,291.79,4793.0,281.7891,282.1468,281.6634,282.0888,4793.0
2020-01-24 10:35:00,291.82,292.7,291.82,292.56,12725.0,282.1178,282.9685,282.1178,282.8332,12725.0
2020-01-24 10:40:00,292.59,292.89,292.59,292.72,12976.0,282.8622,283.1522,282.8622,282.9878,12976.0
2020-01-24 10:45:00,292.66,292.91,292.4,292.69,8028.0,282.9298,283.1715,282.6785,282.9588,8028.0
2020-01-24 10:50:00,292.7,292.95,292.65,292.9,7871.0,282.9685,283.2102,282.9202,283.1619,7871.0
2020-01-24 10:55:00,292.88,292.88,292.68,292.73,6382.0,283.1425,283.1425,282.9492,282.9975,6382.0
2020-01-24 11:00:00,292.8,293.0,292.68,293.0,4494.0,283.0652,283.2585,282.9492,283.2585,4494.0
2020-01-24 11:05:00,293.0,293.0,292.6,292.6,4196.0,283.2585,283.2585,282.8718,282.8718,4196.0
2020-01-24 11:10:00,292.5,292.57,292.0,292.0,7411.0,282.7752,282.8428,282.2918,282.2918,7411.0
2020-01-24 11:15:00,291.98,292.19,291.46,291.61,5999.0,282.2724,282.4755,281.7697,281.9147,5999.0
2020-01-24 11:20:00,291.61,291.68,291.33,291.58,4732.0,281.9147,281.9824,281.644,281.8857,4732.0
2020-01-24 11:25:00,291.53,291.55,291.18,291.43,7220.0,281.8374,281.8567,281.499,281.7407,7220.0
2020-01-24 11:30:00,291.43,291.48,291.07,291.21,4100.0,281.7407,281.7891,281.3927,281.528,4100.0
2020-01-24 11:35:00,291.22,291.41,291.09,291.32,5813.0,281.5377,281.7214,281.412,281.6344,5813.0
2020-01-24 11:40:00,291.28,291.33,290.82,291.07,5064.0,281.5957,281.644,281.151,281.3927,5064.0
2020-01-24 11:45:00,291.02,291.16,290.88,290.94,2031.0,281.3444,281.4797,281.209,281.267,2031.0
2020-01-24 11:50:00,291.0,291.09,290.89,290.99,5498.0,281.325,281.412,281.2187,281.3154,5498.0
2020-01-24 11:55:00,291.09,291.12,290.88,291.0,4951.0,281.412,281.441,281.209,281.325,4951.0
2020-01-24 12:00:00,290.97,291.0,290.5,290.78,7366.0,281.296,281.325,280.8416,281.1123,7366.0
2020-01-24 12:05:00,290.74,290.74,290.22,290.27,4300.0,281.0737,281.0737,280.571,280.6193,4300.0
2020-01-24 12:10:00,290.32,290.33,290.1,290.2,4179.0,280.6676,280.6773,280.4549,280.5516,4179.0
2020-01-24 12:15:00,290.09,290.16,289.26,289.35,8987.0,280.4453,280.5129,279.6429,279.7299,8987.0
2020-01-24 12:20:00,289.38,289.82,289.38,289.71,3337.0,279.7589,280.1843,279.7589,280.0779,3337.0
2020-01-24 12:25:00,289.7,289.7,289.06,289.58,5831.0,280.0682,280.0682,279.4495,279.9522,5831.0
2020-01-24 12:30:00,289.58,289.98,289.56,289.9,2525.0,279.9522,280.3389,279.9329,280.2616,2525.0
2020-01-24 12:35:00,289.94,290.29,289.88,290.16,7094.0,280.3003,280.6386,280.2423,280.5129,7094.0
2020-01-24 12:40:00,290.21,290.7,290.13,290.58,10298.0,280.5613,281.035,280.4839,280.919,10298.0
2020-01-24 12:45:00,290.53,290.65,290.28,290.65,4700.0,280.8706,280.9867,280.629,280.9867,4700.0
2020-01-24 12:50:00,290.76,290.77,290.4,290.44,5672.0,281.093,281.1027,280.745,280.7836,5672.0
2020-01-24 12:55:00,290.5,290.79,290.35,290.78,7802.0,280.8416,281.122,280.6966,281.1123,7802.0
2020-01-24 13:00:00,290.74,290.74,290.19,290.21,8618.0,281.0737,281.0737,280.542,280.5613,8618.0
2020-01-24 13:05:00,290.25,290.28,289.88,290.12,5588.0,280.6,280.629,280.2423,280.4743,5588.0
2020-01-24 13:10:00,290.17,290.25,289.67,289.68,16905.0,280.5226,280.6,280.0392,280.0489,16905.0
2020-01-24 13:15:00,289.78,289.81,289.48,289.53,12803.0,280.1456,280.1746,279.8556,279.9039,12803.0
2020-01-24 13:20:00,289.58,290.23,289.45,290.11,12036.0,279.9522,280.5806,279.8266,280.4646,12036.0
2020-01-24 13:25:00,290.12,290.33,289.72,289.72,17965.0,280.4743,280.6773,280.0876,280.0876,17965.0
2020-01-24 13:30:00,289.78,289.78,289.23,289.23,7780.0,280.1456,280.1456,279.6139,279.6139,7780.0
2020-01-24 13:35:00,289.24,289.58,289.13,289.39,8558.0,279.6235,279.9522,279.5172,279.7685,8558.0
2020-01-24 13:40:00,289.43,289.45,289.26,289.37,5116.0,279.8072,279.8266,279.6429,279.7492,5116.0
2020-01-24 13:45:00,289.39,289.7,289.1,289.12,3691.0,279.7685,280.0682,279.4882,279.5075,3691.0
2020-01-24 13:50:00,289.13,289.15,288.91,289.12,6399.0,279.5172,279.5365,279.3045,279.5075,6399.0
2020-01-24 13:55:00,288.96,289.61,288.89,289.61,13665.0,279.3528,279.9812,279.2852,279.9812,13665.0
2020-01-24 14:00:00,289.58,289.59,288.95,288.97,4434.0,279.9522,279.9619,279.3432,279.3625,4434.0
2020-01-24 14:05:00,289.05,289.46,289.01,289.21,3865.0,279.4399,279.8362,279.4012,279.5945,3865.0
2020-01-24 14:10:00,289.17,289.22,288.47,288.47,4752.0,279.5559,279.6042,278.8791,278.8791,4752.0
2020-01-24 14:15:00,288.36,288.54,287.92,288.02,4623.0,278.7728,278.9468,278.3474,278.4441,4623.0
2020-01-24 14:20:00,288.0,288.11,287.26,287.36,6510.0,278.4248,278.5311,277.7094,277.806,6510.0
2020-01-24 14:25:00,287.45,287.95,287.45,287.66,6250.0,277.893,278.3764,277.893,278.0961,6250.0
2020-01-24 14:30:00,287.72,288.17,287.71,288.17,3554.0,278.1541,278.5891,278.1444,278.5891,3554.0
2020-01-24 14:35:00,288.21,288.31,287.91,288.31,3355.0,278.6278,278.7245,278.3378,278.7245,3355.0
2020-01-24 14:40:00,288.36,288.36,287.76,287.84,4438.0,278.7728,278.7728,278.1927,278.2701,4438.0
2020-01-24 14:45:00,287.66,288.11,287.51,288.11,5462.0,278.0961,278.5311,277.9511,278.5311,5462.0
2020-01-24 14:50:00,288.1,288.27,287.96,288.0,5141.0,278.5214,278.6858,278.3861,278.4248,5141.0
2020-01-24 14:55:00,288.07,288.29,288.03,288.29,3050.0,278.4924,278.7051,278.4538,278.7051,3050.0
2020-01-24 15:00:00,288.36,288.63,288.18,288.18,7232.0,278.7728,279.0338,278.5988,278.5988,7232.0
2020-01-24 15:05:00,288.28,288.4,288.13,288.33,5140.0,278.6955,278.8115,278.5504,278.7438,5140.0
2020-01-24 15:10:00,288.29,288.55,288.25,288.55,10152.0,278.7051,278.9565,278.6665,278.9565,10152.0
2020-01-24 15:15:00,288.59,288.97,288.49,288.97,13214.0,278.9951,279.3625,278.8985,279.3625,13214.0
2020-01-24 15:20:00,288.87,289.18,288.77,288.78,16720.0,279.2658,279.5655,279.1692,279.1788,16720.0
2020-01-24 15:25:00,288.76,288.85,288.54,288.57,6399.0,279.1595,279.2465,278.9468,278.9758,6399.0
2020-01-24 15:30:00,288.53,288.53,287.7,287.78,7570.0,278.9371,278.9371,278.1347,278.2121,7570.0
2020-01-24 15:35:00,287.83,288.25,287.8,287.82,9459.0,278.2604,278.6665,278.2314,278.2507,9459.0
2020-01-24 15:40:00,287.81,287.85,287.46,287.68,11462.0,278.2411,278.2798,277.9027,278.1154,11462.0
2020-01-24 15:45:00,287.68,288.14,287.68,288.04,11930.0,278.1154,278.5601,278.1154,278.4634,11930.0
2020-01-24 15:50:00,288.02,288.4,287.61,288.0,35377.0,278.4441,278.8115,278.0477,278.4248,35377.0
2020-01-24 15:55:00,288.26,288.28,287.96,288.08,41772.0,278.6761,278.6955,278.3861,278.5021,41772.0
2020-01-27 09:30:00,281.48,283.8,281.01,283.8,31195.0,272.1215,274.3644,271.6672,274.3644,31195.0
2020-01-27 09:35:00,283.77,284.35,283.44,283.71,6670.0,274.3354,274.8961,274.0164,274.2774,6670.0
2020-01-27 09:40:00,283.79,284.68,283.69,284.34,9392.0,274.3547,275.2151,274.2581,274.8864,9392.0
2020-01-27 09:45:00,284.31,284.31,283.53,283.75,7264.0,274.8574,274.8574,274.1034,274.3161,7264.0
2020-01-27 09:50:00,283.87,284.72,283.86,284.72,6080.0,274.4321,275.2538,274.4224,275.2538,6080.0
2020-01-27 09:55:00,284.87,284.87,284.0,284.44,17502.0,275.3988,275.3988,274.5578,274.9831,17502.0
2020-01-27 10:00:00,284.33,284.46,283.88,284.02,14110.0,274.8768,275.0025,274.4417,274.5771,14110.0
2020-01-27 10:05:00,284.23,284.5,283.93,284.44,14033.0,274.7801,275.0411,274.4901,274.9831,14033.0
2020-01-27 10:10:00,284.64,284.64,283.99,284.1,2859.0,275.1765,275.1765,274.5481,274.6544,2859.0
2020-01-27 10:15:00,284.05,284.32,283.66,283.69,3902.0,274.6061,274.8671,274.2291,274.2581,3902.0
2020-01-27 10:20:00,283.84,284.52,283.67,284.28,7504.0,274.4031,275.0605,274.2387,274.8284,7504.0
2020-01-27 10:25:00,284.45,284.79,283.99,284.67,6885.0,274.9928,275.3215,274.5481,275.2055,6885.0
2020-01-27 10:30:00,284.66,284.72,284.07,284.13,6540.0,275.1958,275.2538,274.6254,274.6834,6540.0
2020-01-27 10:35:00,284.17,284.34,284.0,284.14,5558.0,274.7221,274.8864,274.5578,274.6931,5558.0
2020-01-27 10:40:00,284.11,284.33,283.94,284.15,7449.0,274.6641,274.8768,274.4997,274.7028,7449.0
2020-01-27 10:45:00,284.08,284.5,284.08,284.27,14267.0,274.6351,275.0411,274.6351,274.8188,14267.0
2020-01-27 10:50:00,284.23,284.32,283.9,283.9,7192.0,274.7801,274.8671,274.4611,274.4611,7192.0
2020-01-27 10:55:00,283.9,284.39,283.85,284.36,12290.0,274.4611,274.9348,274.4127,274.9058,12290.0
2020-01-27 11:00:00,284.26,284.71,284.16,284.63,2400.0,274.8091,275.2441,274.7124,275.1668,2400.0
2020-01-27 11:05:00,284.62,284.87,284.48,284.59,4150.0,275.1571,275.3988,275.0218,275.1281,4150.0
2020-01-27 11:10:00,284.53,284.81,284.31,284.63,4254.0,275.0701,275.3408,274.8574,275.1668,4254.0
2020-01-27 11:15:00,284.43,284.53,284.24,284.43,1522.0,274.9735,275.0701,274.7898,274.9735,1522.0
2020-01-27 11:20:00,284.38,284.93,284.37,284.65,13730.0,274.9251,275.4568,274.9155,275.1861,13730.0
2020-01-27 11:25:00,284.64,284.92,284.36,284.88,12174.0,275.1765,275.4472,274.9058,275.4085,12174.0
2020-01-27 11:30:00,284.82,285.05,284.69,284.84,3833.0,275.3505,275.5728,275.2248,275.3698,3833.0
2020-01-27 11:35:00,284.92,285.6,284.92,285.49,1400.0,275.4472,276.1046,275.4472,275.9982,1400.0
2020-01-27 11:40:00,285.4,285.51,285.35,285.43,2272.0,275.9112,276.0175,275.8629,275.9402,2272.0
2020-01-27 11:45:00,285.37,285.41,285.25,285.25,2000.0,275.8822,275.9209,275.7662,275.7662,2000.0
2020-01-27 11:50:00,285.17,285.36,285.12,285.25,3745.0,275.6889,275.8725,275.6405,275.7662,3745.0
2020-01-27 11:55:00,285.2,285.67,285.2,285.43,4401.0,275.7179,276.1722,275.7179,275.9402,4401.0
2020-01-27 12:00:00,285.44,285.44,285.02,285.08,3125.0,275.9499,275.9499,275.5438,275.6018,3125.0
2020-01-27 12:05:00,285.09,285.37,285.0,285.07,1817.0,275.6115,275.8822,275.5245,275.5922,1817.0
2020-01-27 12:10:00,285.1,285.47,285.1,285.47,2400.0,275.6212,275.9789,275.6212,275.9789,2400.0
2020-01-27 12:15:00,285.42,285.6,285.38,285.51,5261.0,275.9305,276.1046,275.8919,276.0175,5261.0
2020-01-27 12:20:00,285.6,285.93,285.6,285.75,4289.0,276.1046,276.4236,276.1046,276.2496,4289.0
2020-01-27 12:25:00,285.7,285.8,285.53,285.59,7975.0,276.2012,276.2979,276.0369,276.0949,7975.0
2020-01-27 12:30:00,285.58,285.93,285.51,285.87,1823.0,276.0852,276.4236,276.0175,276.3656,1823.0
2020-01-27 12:35:00,285.74,285.83,285.45,285.45,1600.0,276.2399,276.3269,275.9595,275.9595,1600.0
2020-01-27 12:40:00,285.56,285.9,285.56,285.9,1912.0,276.0659,276.3946,276.0659,276.3946,1912.0
2020-01-27 12:45:00,285.77,285.98,285.58,285.76,2809.0,276.2689,276.4719,276.0852,276.2592,2809.0
2020-01-27 12:50:00,285.83,285.89,285.28,285.36,2706.0,276.3269,276.3849,275.7952,275.8725,2706.0
2020-01-27 12:55:00,285.3,285.3,284.96,285.08,2808.0,275.8145,275.8145,275.4858,275.6018,2808.0
2020-01-27 13:00:00,285.04,285.19,284.94,285.06,3993.0,275.5632,275.7082,275.4665,275.5825,3993.0
2020-01-27 13:05:00,285.0,285.09,284.94,285.0,3875.0,275.5245,275.6115,275.4665,275.5245,3875.0
2020-01-27 13:10:00,284.99,285.28,284.99,285.21,1837.0,275.5148,275.7952,275.5148,275.7275,1837.0
2020-01-27 13:15:00,285.29,285.65,285.28,285.65,1327.0,275.8049,276.1529,275.7952,276.1529,1327.0
2020-01-27 13:20:00,285.69,285.78,285.56,285.7,2203.0,276.1916,276.2786,276.0659,276.2012,2203.0
2020-01-27 13:25:00,285.56,285.56,285.44,285.52,1565.0,276.0659,276.0659,275.9499,276.0272,1565.0
2020-01-27 13:30:00,285.38,285.58,285.38,285.5,1883.0,275.8919,276.0852,275.8919,276.0079,1883.0
2020-01-27 13:35:00,285.53,285.64,285.51,285.58,2425.0,276.0369,276.1432,276.0175,276.0852,2425.0
2020-01-27 13:40:00,285.57,285.61,285.38,285.38,2131.0,276.0756,276.1142,275.8919,275.8919,2131.0
2020-01-27 13:45:00,285.32,285.4,285.09,285.26,3117.0,275.8339,275.9112,275.6115,275.7759,3117.0
2020-01-27 13:50:00,285.31,285.37,285.0,285.08,2739.0,275.8242,275.8822,275.5245,275.6018,2739.0
2020-01-27 13:55:00,285.08,285.52,285.08,285.3,4412.0,275.6018,276.0272,275.6018,275.8145,4412.0
2020-01-27 14:00:00,285.27,285.29,284.95,285.06,5405.0,275.7855,275.8049,275.4762,275.5825,5405.0
2020-01-27 14:05:00,284.97,285.15,284.97,285.11,2915.0,275.4955,275.6695,275.4955,275.6308,2915.0
2020-01-27 14:10:00,285.0,285.26,285.0,285.13,1725.0,275.5245,275.7759,275.5245,275.6502,1725.0
2020-01-27 14:15:00,285.18,285.43,285.1,285.43,742.0,275.6985,275.9402,275.6212,275.9402,742.0
2020-01-27 14:20:00,285.37,285.4,285.06,285.26,3810.0,275.8822,275.9112,275.5825,275.7759,3810.0
2020-01-27 14:25:00,285.21,285.64,285.21,285.64,2300.0,275.7275,276.1432,275.7275,276.1432,2300.0
2020-01-27 14:30:00,285.71,285.74,285.42,285.63,7716.0,276.2109,276.2399,275.9305,276.1336,7716.0
2020-01-27 14:35:00,285.61,285.62,285.29,285.43,5271.0,276.1142,276.1239,275.8049,275.9402,5271.0
2020-01-27 14:40:00,285.36,285.42,285.16,285.17,2710.0,275.8725,275.9305,275.6792,275.6889,2710.0
2020-01-27 14:45:00,285.1,285.14,284.77,284.8,10546.0,275.6212,275.6599,275.3022,275.3312,10546.0
2020-01-27 14:50:00,284.84,284.95,284.29,284.47,13521.0,275.3698,275.4762,274.8381,275.0121,13521.0
2020-01-27 14:55:00,284.35,284.61,284.35,284.49,5313.0,274.8961,275.1475,274.8961,275.0315,5313.0
2020-01-27 15:00:00,284.46,284.47,284.08,284.29,2500.0,275.0025,275.0121,274.6351,274.8381,2500.0
2020-01-27 15:05:00,284.22,284.49,284.17,284.24,5512.0,274.7704,275.0315,274.7221,274.7898,5512.0
2020-01-27 15:10:00,284.2,284.24,283.92,283.94,11954.0,274.7511,274.7898,274.4804,274.4997,11954.0
2020-01-27 15:15:00,283.91,284.62,283.91,284.5,5825.0,274.4707,275.1571,274.4707,275.0411,5825.0
2020-01-27 15:20:00,284.45,284.5,284.18,284.18,3604.0,274.9928,275.0411,274.7318,274.7318,3604.0
2020-01-27 15:25:00,284.2,284.2,283.85,283.91,8941.0,274.7511,274.7511,274.4127,274.4707,8941.0
2020-01-27 15:30:00,283.67,283.71,283.39,283.62,6900.0,274.2387,274.2774,273.968,274.1904,6900.0
2020-01-27 15:35:00,283.61,283.97,283.49,283.94,7132.0,274.1807,274.5287,274.0647,274.4997,7132.0
2020-01-27 15:40:00,283.93,284.09,283.88,283.96,4416.0,274.4901,274.6448,274.4417,274.5191,4416.0
2020-01-27 15:45:00,283.91,284.08,283.6,283.68,6059.0,274.4707,274.6351,274.1711,274.2484,6059.0
2020-01-27 15:50:00,283.55,283.83,283.38,283.38,13897.0,274.1227,274.3934,273.9584,273.9584,13897.0
2020-01-27 15:55:00,283.45,283.89,283.43,283.76,45269.0,274.026,274.4514,274.0067,274.3257,45269.0
2020-01-28 09:30:00,284.33,285.35,284.15,284.7,13266.0,274.8768,275.8629,274.7028,275.2345,13266.0
2020-01-28 09:35:00,283.91,284.0,282.94,283.09,8219.0,274.4707,274.5578,273.533,273.678,8219.0
2020-01-28 09:40:00,283.13,283.94,283.13,283.85,3897.0,273.7167,274.4997,273.7167,274.4127,3897.0
2020-01-28 09:45:00,283.83,284.29,283.78,284.22,4911.0,274.3934,274.8381,274.3451,274.7704,4911.0
2020-01-28 09:50:00,284.22,284.22,283.52,284.12,6561.0,274.7704,274.7704,274.0937,274.6738,6561.0
2020-01-28 09:55:00,284.28,284.89,284.21,284.51,4100.0,274.8284,275.4182,274.7608,275.0508,4100.0
2020-01-28 10:00:00,284.86,285.14,284.52,284.93,2296.0,275.3892,275.6599,275.0605,275.4568,2296.0
2020-01-28 10:05:00,285.02,285.3,284.79,285.26,3200.0,275.5438,275.8145,275.3215,275.7759,3200.0
2020-01-28 10:10:00,285.1,285.28,285.03,285.15,4425.0,275.6212,275.7952,275.5535,275.6695,4425.0
2020-01-28 10:15:00,285.15,285.21,285.07,285.08,2200.0,275.6695,275.7275,275.5922,275.6018,2200.0
2020-01-28 10:20:00,284.99,285.38,284.91,285.38,3176.0,275.5148,275.8919,275.4375,275.8919,3176.0
2020-01-28 10:25:00,285.42,285.9,285.3,285.8,7722.0,275.9305,276.3946,275.8145,276.2979,7722.0
2020-01-28 10:30:00,285.79,286.08,285.68,286.08,6086.0,276.2882,276.5686,276.1819,276.5686,6086.0
2020-01-28 10:35:00,286.06,286.12,285.99,286.03,1200.0,276.5493,276.6073,276.4816,276.5203,1200.0
2020-01-28 10:40:00,286.2,286.35,286.07,286.24,2257.0,276.6846,276.8296,276.5589,276.7233,2257.0
2020-01-28 10:45:00,286.22,286.32,285.9,285.9,3701.0,276.7039,276.8006,276.3946,276.3946,3701.0
2020-01-28 10:50:00,285.9,286.23,285.79,286.23,5132.0,276.3946,276.7136,276.2882,276.7136,5132.0
2020-01-28 10:55:00,286.2,286.43,286.15,286.3,6710.0,276.6846,276.907,276.6363,276.7813,6710.0
2020-01-28 11:00:00,286.37,286.4,286.19,286.22,1400.0,276.849,276.878,276.6749,276.7039,1400.0
2020-01-28 11:05:00,286.36,286.68,286.33,286.65,8955.0,276.8393,277.1486,276.8103,277.1196,8955.0
2020-01-28 11:10:00,286.66,287.27,286.62,287.27,3000.0,277.1293,277.719,277.0906,277.719,3000.0
2020-01-28 11:15:00,287.22,287.46,287.21,287.46,3623.0,277.6707,277.9027,277.661,277.9027,3623.0
2020-01-28 11:20:00,287.36,287.75,287.28,287.38,8010.0,277.806,278.1831,277.7287,277.8254,8010.0
2020-01-28 11:25:00,287.39,287.62,287.2,287.61,3000.0,277.835,278.0574,277.6514,278.0477,3000.0
2020-01-28 11:30:00,287.7,287.85,287.68,287.73,2654.0,278.1347,278.2798,278.1154,278.1637,2654.0
2020-01-28 11:35:00,287.69,287.74,287.42,287.56,6142.0,278.1251,278.1734,277.864,277.9994,6142.0
2020-01-28 11:40:00,287.6,287.69,287.47,287.67,8936.0,278.0381,278.1251,277.9124,278.1057,8936.0
2020-01-28 11:45:00,287.58,287.67,287.48,287.63,1600.0,278.0187,278.1057,277.9221,278.0671,1600.0
2020-01-28 11:50:00,287.72,287.84,287.58,287.6,4923.0,278.1541,278.2701,278.0187,278.0381,4923.0
2020-01-28 11:55:00,287.59,287.88,287.52,287.88,3700.0,278.0284,278.3088,277.9607,278.3088,3700.0
2020-01-28 12:00:00,287.91,287.91,287.49,287.65,3301.0,278.3378,278.3378,277.9317,278.0864,3301.0
2020-01-28 12:05:00,287.65,287.66,287.61,287.66,1584.0,278.0864,278.0961,278.0477,278.0961,1584.0
2020-01-28 12:10:00,287.66,287.92,287.66,287.76,2000.0,278.0961,278.3474,278.0961,278.1927,2000.0
2020-01-28 12:15:00,287.78,287.85,287.63,287.81,2787.0,278.2121,278.2798,278.0671,278.2411,2787.0
2020-01-28 12:20:00,287.82,287.88,287.77,287.83,1550.0,278.2507,278.3088,278.2024,278.2604,1550.0
2020-01-28 12:25:00,287.88,288.13,287.82,287.99,4803.0,278.3088,278.5504,278.2507,278.4151,4803.0
2020-01-28 12:30:00,287.97,287.98,287.71,287.71,2544.0,278.3958,278.4054,278.1444,278.1444,2544.0
2020-01-28 12:35:00,287.72,287.78,287.63,287.65,1904.0,278.1541,278.2121,278.0671,278.0864,1904.0
2020-01-28 12:40:00,287.66,287.66,287.39,287.49,3510.0,278.0961,278.0961,277.835,277.9317,3510.0
2020-01-28 12:45:00,287.57,287.64,287.53,287.63,2360.0,278.0091,278.0767,277.9704,278.0671,2360.0
2020-01-28 12:50:00,287.59,287.63,287.35,287.63,3000.0,278.0284,278.0671,277.7964,278.0671,3000.0
2020-01-28 12:55:00,287.5,287.71,287.43,287.65,1400.0,277.9414,278.1444,277.8737,278.0864,1400.0
2020-01-28 13:00:00,287.75,287.77,287.59,287.6,2418.0,278.1831,278.2024,278.0284,278.0381,2418.0
2020-01-28 13:05:00,287.55,287.68,287.46,287.64,4952.0,277.9897,278.1154,277.9027,278.0767,4952.0
2020-01-28 13:10:00,287.67,287.83,287.61,287.72,3600.0,278.1057,278.2604,278.0477,278.1541,3600.0
2020-01-28 13:15:00,287.75,287.81,287.69,287.77,1300.0,278.1831,278.2411,278.1251,278.2024,1300.0
2020-01-28 13:20:00,287.74,287.75,287.64,287.74,4754.0,278.1734,278.1831,278.0767,278.1734,4754.0
2020-01-28 13:25:00,287.73,287.73,287.49,287.58,3304.0,278.1637,278.1637,277.9317,278.0187,3304.0
2020-01-28 13:30:00,287.55,287.69,287.48,287.53,5898.0,277.9897,278.1251,277.9221,277.9704,5898.0
2020-01-28 13:35:00,287.38,287.43,287.23,287.37,2000.0,277.8254,277.8737,277.6804,277.8157,2000.0
2020-01-28 13:40:00,287.45,287.76,287.43,287.76,2557.0,277.893,278.1927,277.8737,278.1927,2557.0
2020-01-28 13:45:00,287.83,287.84,287.79,287.8,2000.0,278.2604,278.2701,278.2217,278.2314,2000.0
2020-01-28 13:50:00,287.8,287.82,287.69,287.77,1729.0,278.2314,278.2507,278.1251,278.2024,1729.0
2020-01-28 13:55:00,287.76,287.76,287.59,287.63,5430.0,278.1927,278.1927,278.0284,278.0671,5430.0
2020-01-28 14:00:00,287.69,287.79,287.65,287.79,1500.0,278.1251,278.2217,278.0864,278.2217,1500.0
2020-01-28 14:05:00,287.85,287.86,287.76,287.8,1100.0,278.2798,278.2894,278.1927,278.2314,1100.0
2020-01-28 14:10:00,287.79,287.85,287.66,287.85,2358.0,278.2217,278.2798,278.0961,278.2798,2358.0
2020-01-28 14:15:00,287.87,287.93,287.81,287.93,2600.0,278.2991,278.3571,278.2411,278.3571,2600.0
2020-01-28 14:20:00,288.05,288.05,287.84,287.87,2821.0,278.4731,278.4731,278.2701,278.2991,2821.0
2020-01-28 14:25:00,287.92,287.95,287.76,287.95,4815.0,278.3474,278.3764,278.1927,278.3764,4815.0
2020-01-28 14:30:00,287.96,288.13,287.96,288.13,1700.0,278.3861,278.5504,278.3861,278.5504,1700.0
2020-01-28 14:35:00,288.16,288.32,288.16,288.25,2322.0,278.5794,278.7341,278.5794,278.6665,2322.0
2020-01-28 14:40:00,288.31,288.34,288.07,288.13,2545.0,278.7245,278.7535,278.4924,278.5504,2545.0
2020-01-28 14:45:00,288.16,288.27,288.12,288.17,3048.0,278.5794,278.6858,278.5408,278.5891,3048.0
2020-01-28 14:50:00,287.89,287.91,287.81,287.85,2900.0,278.3184,278.3378,278.2411,278.2798,2900.0
2020-01-28 14:55:00,287.76,288.04,287.76,287.98,4311.0,278.1927,278.4634,278.1927,278.4054,4311.0
2020-01-28 15:00:00,287.94,288.04,287.81,287.83,6405.0,278.3668,278.4634,278.2411,278.2604,6405.0
2020-01-28 15:05:00,287.87,288.06,287.78,287.84,3268.0,278.2991,278.4828,278.2121,278.2701,3268.0
2020-01-28 15:10:00,287.94,288.15,287.89,288.15,1700.0,278.3668,278.5698,278.3184,278.5698,1700.0
2020-01-28 15:15:00,288.1,288.17,287.87,288.07,5691.0,278.5214,278.5891,278.2991,278.4924,5691.0
2020-01-28 15:20:00,288.09,288.23,288.06,288.22,2700.0,278.5118,278.6471,278.4828,278.6374,2700.0
2020-01-28 15:25:00,288.21,288.34,288.21,288.22,3697.0,278.6278,278.7535,278.6278,278.6374,3697.0
2020-01-28 15:30:00,288.28,288.28,287.96,288.11,5114.0,278.6955,278.6955,278.3861,278.5311,5114.0
2020-01-28 15:35:00,288.16,288.27,287.7,287.75,6518.0,278.5794,278.6858,278.1347,278.1831,6518.0
2020-01-28 15:40:00,287.74,288.18,287.71,288.17,9124.0,278.1734,278.5988,278.1444,278.5891,9124.0
2020-01-28 15:45:00,288.1,288.24,287.83,288.14,18025.0,278.5214,278.6568,278.2604,278.5601,18025.0
2020-01-28 15:50:00,288.13,288.27,287.96,288.26,21341.0,278.5504,278.6858,278.3861,278.6761,21341.0
2020-01-28 15:55:00,288.24,288.53,288.1,288.14,56074.0,278.6568,278.9371,278.5214,278.5601,56074.0
2020-01-29 09:30:00,289.34,289.74,288.54,289.25,18639.0,279.7202,280.1069,278.9468,279.6332,18639.0
2020-01-29 09:35:00,289.32,289.52,287.5,287.56,24102.0,279.7009,279.8942,277.9414,277.9994,24102.0
2020-01-29 09:40:00,287.59,288.2,287.52,287.78,3542.0,278.0284,278.6181,277.9607,278.2121,3542.0
2020-01-29 09:45:00,287.59,287.67,286.4,286.4,10840.0,278.0284,278.1057,276.878,276.878,10840.0
2020-01-29 09:50:00,286.39,287.12,285.86,286.56,15746.0,276.8683,277.574,276.3559,277.0326,15746.0
2020-01-29 09:55:00,286.56,286.56,285.78,285.79,11983.0,277.0326,277.0326,276.2786,276.2882,11983.0
2020-01-29 10:00:00,285.88,285.88,284.6,284.62,12310.0,276.3752,276.3752,275.1378,275.1571,12310.0
2020-01-29 10:05:00,284.7,284.92,284.19,284.68,10673.0,275.2345,275.4472,274.7414,275.2151,10673.0
2020-01-29 10:10:00,284.44,284.63,284.22,284.29,10744.0,274.9831,275.1668,274.7704,274.8381,10744.0
2020-01-29 10:15:00,284.21,284.35,283.89,283.97,15926.0,274.7608,274.8961,274.4514,274.5287,15926.0
2020-01-29 10:20:00,283.95,284.88,283.91,284.75,10100.0,274.5094,275.4085,274.4707,275.2828,10100.0
2020-01-29 10:25:00,284.7,284.78,284.48,284.52,6101.0,275.2345,275.3118,275.0218,275.0605,6101.0
2020-01-29 10:30:00,284.49,285.2,284.47,284.96,9542.0,275.0315,275.7179,275.0121,275.4858,9542.0
2020-01-29 10:35:00,284.83,284.98,284.63,284.87,3700.0,275.3602,275.5052,275.1668,275.3988,3700.0
2020-01-29 10:40:00,284.97,285.39,284.97,285.35,2984.0,275.4955,275.9015,275.4955,275.8629,2984.0
2020-01-29 10:45:00,285.4,285.84,285.39,285.84,4330.0,275.9112,276.3366,275.9015,276.3366,4330.0
2020-01-29 10:50:00,285.77,285.99,285.76,285.78,2556.0,276.2689,276.4816,276.2592,276.2786,2556.0
2020-01-29 10:55:00,285.78,285.9,285.65,285.71,7699.0,276.2786,276.3946,276.1529,276.2109,7699.0
2020-01-29 11:00:00,285.68,285.68,285.5,285.52,5364.0,276.1819,276.1819,276.0079,276.0272,5364.0
2020-01-29 11:05:00,285.53,285.58,285.37,285.42,2909.0,276.0369,276.0852,275.8822,275.9305,2909.0
2020-01-29 11:10:00,285.42,285.43,285.02,285.25,4700.0,275.9305,275.9402,275.5438,275.7662,4700.0
2020-01-29 11:15:00,285.21,285.24,285.05,285.1,2947.0,275.7275,275.7565,275.5728,275.6212,2947.0
2020-01-29 11:20:00,285.14,285.97,285.13,285.97,5605.0,275.6599,276.4623,275.6502,276.4623,5605.0
2020-01-29 11:25:00,285.91,285.93,285.77,285.77,2300.0,276.4043,276.4236,276.2689,276.2689,2300.0
2020-01-29 11:30:00,285.75,285.91,285.67,285.73,2600.0,276.2496,276.4043,276.1722,276.2302,2600.0
2020-01-29 11:35:00,285.78,285.88,285.6,285.6,2894.0,276.2786,276.3752,276.1046,276.1046,2894.0
2020-01-29 11:40:00,285.69,285.79,285.45,285.54,2900.0,276.1916,276.2882,275.9595,276.0466,2900.0
2020-01-29 11:45:00,285.6,285.71,285.59,285.59,2000.0,276.1046,276.2109,276.0949,276.0949,2000.0
2020-01-29 11:50:00,285.68,285.87,285.57,285.61,6565.0,276.1819,276.3656,276.0756,276.1142,6565.0
2020-01-29 11:55:00,285.53,285.54,285.33,285.33,4140.0,276.0369,276.0466,275.8435,275.8435,4140.0
2020-01-29 12:00:00,285.4,285.61,285.38,285.38,4600.0,275.9112,276.1142,275.8919,275.8919,4600.0
2020-01-29 12:05:00,285.61,285.9,285.57,285.82,2760.0,276.1142,276.3946,276.0756,276.3172,2760.0
2020-01-29 12:10:00,285.81,285.85,285.64,285.71,2600.0,276.3076,276.3462,276.1432,276.2109,2600.0
2020-01-29 12:15:00,285.75,285.93,285.66,285.92,5290.0,276.2496,276.4236,276.1626,276.4139,5290.0
2020-01-29 12:20:00,285.81,285.84,285.62,285.84,11795.0,276.3076,276.3366,276.1239,276.3366,11795.0
2020-01-29 12:25:00,285.86,286.56,285.86,286.54,38808.0,276.3559,277.0326,276.3559,277.0133,38808.0
2020-01-29 12:30:00,286.61,286.61,286.36,286.39,2800.0,277.081,277.081,276.8393,276.8683,2800.0
2020-01-29 12:35:00,286.49,286.49,286.2,286.3,2555.0,276.965,276.965,276.6846,276.7813,2555.0
2020-01-29 12:40:00,286.35,286.46,286.19,286.43,3331.0,276.8296,276.936,276.6749,276.907,3331.0
2020-01-29 12:45:00,286.38,286.45,286.34,286.42,2600.0,276.8586,276.9263,276.82,276.8973,2600.0
2020-01-29 12:50:00,286.34,286.47,286.34,286.35,3230.0,276.82,276.9456,276.82,276.8296,3230.0
2020-01-29 12:55:00,286.29,286.42,286.24,286.42,4996.0,276.7716,276.8973,276.7233,276.8973,4996.0
2020-01-29 13:00:00,286.51,286.81,286.39,286.8,9439.0,276.9843,277.2743,276.8683,277.2647,9439.0
2020-01-29 13:05:00,286.72,286.72,286.24,286.26,8359.0,277.1873,277.1873,276.7233,276.7426,8359.0
2020-01-29 13:10:00,286.28,286.43,286.23,286.43,1849.0,276.7619,276.907,276.7136,276.907,1849.0
2020-01-29 13:15:00,286.71,286.71,286.51,286.59,2840.0,277.1777,277.1777,276.9843,277.0616,2840.0
2020-01-29 13:20:00,286.67,286.71,286.47,286.5,7246.0,277.139,277.1777,276.9456,276.9746,7246.0
2020-01-29 13:25:00,286.42,286.81,286.42,286.8,1908.0,276.8973,277.2743,276.8973,277.2647,1908.0
2020-01-29 13:30:00,286.8,286.88,286.72,286.82,2517.0,277.2647,277.342,277.1873,277.284,2517.0
2020-01-29 13:35:00,286.87,287.34,286.87,287.24,4900.0,277.3323,277.7867,277.3323,277.69,4900.0
2020-01-29 13:40:00,287.31,287.36,287.22,287.35,1500.0,277.7577,277.806,277.6707,277.7964,1500.0
2020-01-29 13:45:00,287.42,287.49,287.24,287.43,6484.0,277.864,277.9317,277.69,277.8737,6484.0
2020-01-29 13:50:00,287.47,287.49,287.03,287.03,4600.0,277.9124,277.9317,277.487,277.487,4600.0
2020-01-29 13:55:00,287.09,287.17,286.88,286.88,2900.0,277.545,277.6224,277.342,277.342,2900.0
2020-01-29 14:00:00,286.61,287.81,286.49,287.81,5647.0,277.081,278.2411,276.965,278.2411,5647.0
2020-01-29 14:05:00,287.89,287.89,287.63,287.74,1168.0,278.3184,278.3184,278.0671,278.1734,1168.0
2020-01-29 14:10:00,287.64,287.73,287.36,287.37,2998.0,278.0767,278.1637,277.806,277.8157,2998.0
2020-01-29 14:15:00,287.46,287.52,287.33,287.4,3159.0,277.9027,277.9607,277.777,277.8447,3159.0
2020-01-29 14:20:00,287.48,287.65,287.25,287.29,3542.0,277.9221,278.0864,277.6997,277.7384,3542.0
2020-01-29 14:25:00,287.22,287.38,287.11,287.38,2399.0,277.6707,277.8254,277.5644,277.8254,2399.0
2020-01-29 14:30:00,287.38,287.6,287.32,287.6,3400.0,277.8254,278.0381,277.7674,278.0381,3400.0
2020-01-29 14:35:00,287.42,287.66,287.19,287.53,1800.0,277.864,278.0961,277.6417,277.9704,1800.0
2020-01-29 14:40:00,287.61,287.7,287.33,287.35,3400.0,278.0477,278.1347,277.777,277.7964,3400.0
2020-01-29 14:45:00,287.42,287.52,287.26,287.52,3714.0,277.864,277.9607,277.7094,277.9607,3714.0
2020-01-29 14:50:00,287.41,287.51,287.17,287.26,3404.0,277.8544,277.9511,277.6224,277.7094,3404.0
2020-01-29 14:55:00,287.14,287.14,286.85,286.86,3900.0,277.5934,277.5934,277.313,277.3227,3900.0
2020-01-29 15:00:00,286.95,287.04,286.28,286.44,7832.0,277.4097,277.4967,276.7619,276.9166,7832.0
2020-01-29 15:05:00,286.4,286.75,286.39,286.66,4913.0,276.878,277.2163,276.8683,277.1293,4913.0
2020-01-29 15:10:00,286.76,286.76,286.21,286.32,6707.0,277.226,277.226,276.6943,276.8006,6707.0
2020-01-29 15:15:00,286.32,286.4,285.89,286.07,5400.0,276.8006,276.878,276.3849,276.5589,5400.0
2020-01-29 15:20:00,286.0,286.03,285.6,285.95,4678.0,276.4913,276.5203,276.1046,276.4429,4678.0
2020-01-29 15:25:00,285.95,286.46,285.95,286.46,5800.0,276.4429,276.936,276.4429,276.936,5800.0
2020-01-29 15:30:00,286.35,286.49,286.17,286.38,6477.0,276.8296,276.965,276.6556,276.8586,6477.0
2020-01-29 15:35:00,286.35,286.38,286.15,286.23,8477.0,276.8296,276.8586,276.6363,276.7136,8477.0
2020-01-29 15:40:00,286.16,286.2,285.85,286.06,5315.0,276.6459,276.6846,276.3462,276.5493,5315.0
2020-01-29 15:45:00,286.12,286.28,285.9,286.14,7622.0,276.6073,276.7619,276.3946,276.6266,7622.0
2020-01-29 15:50:00,286.0,286.19,285.92,286.09,13000.0,276.4913,276.6749,276.4139,276.5783,13000.0
2020-01-29 15:55:00,286.1,286.29,285.72,285.93,22988.0,276.5879,276.7716,276.2206,276.4236,22988.0
2020-01-30 09:30:00,284.19,285.92,283.5,285.26,19008.0,274.7414,276.4139,274.0744,275.7759,19008.0
2020-01-30 09:35:00,285.29,286.67,285.29,286.67,3706.0,275.8049,277.139,275.8049,277.139,3706.0
2020-01-30 09:40:00,286.5,286.63,285.26,285.64,4218.0,276.9746,277.1003,275.7759,276.1432,4218.0
2020-01-30 09:45:00,285.38,285.62,285.1,285.42,3100.0,275.8919,276.1239,275.6212,275.9305,3100.0
2020-01-30 09:50:00,285.29,286.7,285.16,286.7,8253.0,275.8049,277.168,275.6792,277.168,8253.0
2020-01-30 09:55:00,286.57,286.7,286.19,286.19,2400.0,277.0423,277.168,276.6749,276.6749,2400.0
2020-01-30 10:00:00,286.31,286.72,285.8,285.8,3474.0,276.791,277.1873,276.2979,276.2979,3474.0
2020-01-30 10:05:00,285.79,286.02,285.13,285.58,8906.0,276.2882,276.5106,275.6502,276.0852,8906.0
2020-01-30 10:10:00,285.79,285.85,285.39,285.85,3930.0,276.2882,276.3462,275.9015,276.3462,3930.0
2020-01-30 10:15:00,285.83,285.9,285.32,285.69,3223.0,276.3269,276.3946,275.8339,276.1916,3223.0
2020-01-30 10:20:00,285.76,285.96,285.42,285.55,6062.0,276.2592,276.4526,275.9305,276.0562,6062.0
2020-01-30 10:25:00,285.5,286.32,285.5,286.23,4229.0,276.0079,276.8006,276.0079,276.7136,4229.0
2020-01-30 10:30:00,286.15,286.23,285.56,285.56,13016.0,276.6363,276.7136,276.0659,276.0659,13016.0
2020-01-30 10:35:00,285.57,285.58,284.76,284.76,9128.0,276.0756,276.0852,275.2925,275.2925,9128.0
2020-01-30 10:40:00,284.75,284.8,284.17,284.22,4855.0,275.2828,275.3312,274.7221,274.7704,4855.0
2020-01-30 10:45:00,284.2,284.68,283.93,284.6,11269.0,274.7511,275.2151,274.4901,275.1378,11269.0
2020-01-30 10:50:00,284.71,284.91,284.0,284.01,7120.0,275.2441,275.4375,274.5578,274.5674,7120.0
2020-01-30 10:55:00,283.9,284.23,283.51,283.51,3324.0,274.4611,274.7801,274.084,274.084,3324.0
2020-01-30 11:00:00,283.56,283.88,283.54,283.71,7501.0,274.1324,274.4417,274.113,274.2774,7501.0
2020-01-30 11:05:00,283.7,284.2,283.69,283.95,2700.0,274.2677,274.7511,274.2581,274.5094,2700.0
2020-01-30 11:10:00,284.18,284.58,284.17,284.58,1500.0,274.7318,275.1185,274.7221,275.1185,1500.0
2020-01-30 11:15:00,284.52,284.6,284.36,284.36,3823.0,275.0605,275.1378,274.9058,274.9058,3823.0
2020-01-30 11:20:00,284.18,284.54,284.04,284.54,3482.0,274.7318,275.0798,274.5964,275.0798,3482.0
2020-01-30 11:25:00,284.39,284.65,284.39,284.5,2700.0,274.9348,275.1861,274.9348,275.0411,2700.0
2020-01-30 11:30:00,284.53,284.77,284.38,284.77,4505.0,275.0701,275.3022,274.9251,275.3022,4505.0
2020-01-30 11:35:00,284.73,284.97,284.65,284.85,7678.0,275.2635,275.4955,275.1861,275.3795,7678.0
2020-01-30 11:40:00,284.82,285.0,284.77,284.83,3983.0,275.3505,275.5245,275.3022,275.3602,3983.0
2020-01-30 11:45:00,284.81,285.0,284.73,284.93,3266.0,275.3408,275.5245,275.2635,275.4568,3266.0
2020-01-30 11:50:00,284.97,285.17,284.85,284.86,2873.0,275.4955,275.6889,275.3795,275.3892,2873.0
2020-01-30 11:55:00,284.81,284.84,284.15,284.29,4410.0,275.3408,275.3698,274.7028,274.8381,4410.0
2020-01-30 12:00:00,284.17,284.38,284.09,284.09,2985.0,274.7221,274.9251,274.6448,274.6448,2985.0
2020-01-30 12:05:00,284.2,284.23,284.07,284.07,2998.0,274.7511,274.7801,274.6254,274.6254,2998.0
2020-01-30 12:10:00,284.03,284.18,284.03,284.15,3210.0,274.5868,274.7318,274.5868,274.7028,3210.0
2020-01-30 12:15:00,284.15,284.18,283.95,284.15,2962.0,274.7028,274.7318,274.5094,274.7028,2962.0
2020-01-30 12:20:00,284.11,284.22,284.1,284.18,2062.0,274.6641,274.7704,274.6544,274.7318,2062.0
2020-01-30 12:25:00,284.19,284.39,283.72,283.72,8086.0,274.7414,274.9348,274.2871,274.2871,8086.0
2020-01-30 12:30:00,283.72,283.75,283.5,283.61,3749.0,274.2871,274.3161,274.0744,274.1807,3749.0
2020-01-30 12:35:00,283.63,283.63,282.98,283.05,5079.0,274.2001,274.2001,273.5717,273.6393,5079.0
2020-01-30 12:40:00,283.03,283.1,282.87,282.9,3300.0,273.62,273.6877,273.4653,273.4943,3300.0
2020-01-30 12:45:00,282.84,282.89,282.45,282.45,4155.0,273.4363,273.4847,273.0593,273.0593,4155.0
2020-01-30 12:50:00,282.52,282.96,282.52,282.61,6935.0,273.127,273.5523,273.127,273.214,6935.0
2020-01-30 12:55:00,282.63,282.79,282.61,282.73,3992.0,273.2333,273.388,273.214,273.33,3992.0
2020-01-30 13:00:00,282.83,283.1,282.73,283.08,3161.0,273.4267,273.6877,273.33,273.6683,3161.0
2020-01-30 13:05:00,283.01,283.19,282.84,282.93,3847.0,273.6007,273.7747,273.4363,273.5233,3847.0
2020-01-30 13:10:00,282.9,283.07,282.77,282.98,3831.0,273.4943,273.6587,273.3686,273.5717,3831.0
2020-01-30 13:15:00,283.06,283.24,282.76,282.76,3417.0,273.649,273.823,273.359,273.359,3417.0
2020-01-30 13:20:00,282.71,282.8,282.62,282.69,3624.0,273.3106,273.3976,273.2236,273.2913,3624.0
2020-01-30 13:25:00,282.81,282.94,282.72,282.94,2508.0,273.4073,273.533,273.3203,273.533,2508.0
2020-01-30 13:30:00,282.94,283.19,282.83,283.07,4852.0,273.533,273.7747,273.4267,273.6587,4852.0
2020-01-30 13:35:00,283.07,283.07,282.74,282.78,3529.0,273.6587,273.6587,273.3396,273.3783,3529.0
2020-01-30 13:40:00,282.79,282.96,282.68,282.95,3257.0,273.388,273.5523,273.2816,273.5427,3257.0
2020-01-30 13:45:00,282.96,283.02,282.82,282.83,2528.0,273.5523,273.6103,273.417,273.4267,2528.0
2020-01-30 13:50:00,282.72,283.06,282.6,283.06,3733.0,273.3203,273.649,273.2043,273.649,3733.0
2020-01-30 13:55:00,283.04,283.11,282.95,283.09,4428.0,273.6297,273.6973,273.5427,273.678,4428.0
2020-01-30 14:00:00,283.17,283.51,283.06,283.47,7929.0,273.7553,274.084,273.649,274.0454,7929.0
2020-01-30 14:05:00,283.41,283.61,283.37,283.6,3000.0,273.9874,274.1807,273.9487,274.1711,3000.0
2020-01-30 14:10:00,283.63,284.03,283.6,283.99,6763.0,274.2001,274.5868,274.1711,274.5481,6763.0
2020-01-30 14:15:00,284.04,284.17,283.88,284.14,4409.0,274.5964,274.7221,274.4417,274.6931,4409.0
2020-01-30 14:20:00,284.08,284.22,283.96,284.04,3658.0,274.6351,274.7704,274.5191,274.5964,3658.0
2020-01-30 14:25:00,284.08,284.34,284.08,284.12,3565.0,274.6351,274.8864,274.6351,274.6738,3565.0
2020-01-30 14:30:00,284.07,284.11,283.79,283.95,3307.0,274.6254,274.6641,274.3547,274.5094,3307.0
2020-01-30 14:35:00,283.89,283.89,283.54,283.78,3844.0,274.4514,274.4514,274.113,274.3451,3844.0
2020-01-30 14:40:00,283.75,284.98,283.66,283.9,9363.0,274.3161,275.5052,274.2291,274.4611,9363.0
2020-01-30 14:45:00,283.89,284.71,283.76,284.69,7620.0,274.4514,275.2441,274.3257,275.2248,7620.0
2020-01-30 14:50:00,284.73,284.73,284.11,284.21,4261.0,275.2635,275.2635,274.6641,274.7608,4261.0
2020-01-30 14:55:00,284.38,285.15,284.26,284.94,5216.0,274.9251,275.6695,274.8091,275.4665,5216.0
2020-01-30 15:00:00,285.19,285.74,284.99,285.74,7119.0,275.7082,276.2399,275.5148,276.2399,7119.0
2020-01-30 15:05:00,285.63,285.65,284.74,284.85,5384.0,276.1336,276.1529,275.2731,275.3795,5384.0
2020-01-30 15:10:00,284.88,284.99,284.63,284.67,10207.0,275.4085,275.5148,275.1668,275.2055,10207.0
2020-01-30 15:15:00,284.75,285.43,284.59,285.39,13415.0,275.2828,275.9402,275.1281,275.9015,13415.0
2020-01-30 15:20:00,285.43,285.71,285.24,285.49,7661.0,275.9402,276.2109,275.7565,275.9982,7661.0
2020-01-30 15:25:00,285.54,285.62,285.07,285.22,6629.0,276.0466,276.1239,275.5922,275.7372,6629.0
2020-01-30 15:30:00,285.14,285.52,285.01,285.47,5608.0,275.6599,276.0272,275.5342,275.9789,5608.0
2020-01-30 15:35:00,285.59,285.65,285.14,285.33,6293.0,276.0949,276.1529,275.6599,275.8435,6293.0
2020-01-30 15:40:00,285.56,286.12,285.49,286.0,7394.0,276.0659,276.6073,275.9982,276.4913,7394.0
2020-01-30 15:45:00,286.0,286.28,285.89,286.22,10192.0,276.4913,276.7619,276.3849,276.7039,10192.0
2020-01-30 15:50:00,286.12,286.35,285.8,286.19,18661.0,276.6073,276.8296,276.2979,276.6749,18661.0
2020-01-30 15:55:00,286.23,286.84,286.15,286.61,31911.0,276.7136,277.3033,276.6363,277.081,31911.0
2020-01-31 09:30:00,285.82,286.48,284.33,286.11,19397.0,276.3172,276.9553,274.8768,276.5976,19397.0
2020-01-31 09:35:00,285.69,285.98,284.94,285.85,5500.0,276.1916,276.4719,275.4665,276.3462,5500.0
2020-01-31 09:40:00,285.64,285.66,284.3,284.69,4379.0,276.1432,276.1626,274.8478,275.2248,4379.0
2020-01-31 09:45:00,284.22,284.31,283.9,284.25,7945.0,274.7704,274.8574,274.4611,274.7994,7945.0
2020-01-31 09:50:00,284.38,284.41,283.53,283.59,10507.0,274.9251,274.9541,274.1034,274.1614,10507.0
2020-01-31 09:55:00,283.62,284.5,283.58,284.5,34387.0,274.1904,275.0411,274.1517,275.0411,34387.0
2020-01-31 10:00:00,284.41,284.42,283.55,283.55,16398.0,274.9541,274.9638,274.1227,274.1227,16398.0
2020-01-31 10:05:00,283.64,283.77,283.25,283.68,4733.0,274.2097,274.3354,273.8327,274.2484,4733.0
2020-01-31 10:10:00,283.49,283.99,283.34,283.99,7152.0,274.0647,274.5481,273.9197,274.5481,7152.0
2020-01-31 10:15:00,284.21,285.05,284.08,284.17,11430.0,274.7608,275.5728,274.6351,274.7221,11430.0
2020-01-31 10:20:00,284.15,284.62,283.78,283.78,10389.0,274.7028,275.1571,274.3451,274.3451,10389.0
2020-01-31 10:25:00,283.73,283.91,283.03,283.03,5074.0,274.2967,274.4707,273.62,273.62,5074.0
2020-01-31 10:30:00,282.99,283.13,282.68,283.13,3638.0,273.5813,273.7167,273.2816,273.7167,3638.0
2020-01-31 10:35:00,282.93,282.93,282.32,282.64,5227.0,273.5233,273.5233,272.9336,273.243,5227.0
2020-01-31 10:40:00,282.47,282.57,282.03,282.03,4247.0,273.0786,273.1753,272.6532,272.6532,4247.0
2020-01-31 10:45:00,282.07,282.28,281.72,281.85,5713.0,272.6919,272.8949,272.3536,272.4792,5713.0
2020-01-31 10:50:00,281.76,281.84,281.45,281.62,16687.0,272.3922,272.4696,272.0925,272.2569,16687.0
2020-01-31 10:55:00,281.71,281.87,281.45,281.65,16239.0,272.3439,272.4986,272.0925,272.2859,16239.0
2020-01-31 11:00:00,281.84,282.63,281.84,282.62,3823.0,272.4696,273.2333,272.4696,273.2236,3823.0
2020-01-31 11:05:00,282.52,282.52,281.58,281.59,11242.0,273.127,273.127,272.2182,272.2279,11242.0
2020-01-31 11:10:00,281.58,281.85,281.41,281.44,4988.0,272.2182,272.4792,272.0539,272.0829,4988.0
2020-01-31 11:15:00,281.41,281.45,280.51,281.34,8438.0,272.0539,272.0925,271.1838,271.9862,8438.0
2020-01-31 11:20:00,281.21,281.42,280.94,280.94,5380.0,271.8605,272.0635,271.5995,271.5995,5380.0
2020-01-31 11:25:00,280.81,281.1,280.68,280.68,12638.0,271.4738,271.7542,271.3481,271.3481,12638.0
2020-01-31 11:30:00,280.7,280.84,280.52,280.77,8346.0,271.3675,271.5028,271.1935,271.4351,8346.0
2020-01-31 11:35:00,280.79,280.82,279.93,280.23,12519.0,271.4545,271.4835,270.6231,270.9131,12519.0
2020-01-31 11:40:00,280.62,281.13,280.53,281.13,5400.0,271.2901,271.7832,271.2031,271.7832,5400.0
2020-01-31 11:45:00,281.13,282.0,281.13,281.61,4174.0,271.7832,272.6242,271.7832,272.2472,4174.0
2020-01-31 11:50:00,281.5,281.73,281.49,281.59,9019.0,272.1409,272.3632,272.1312,272.2279,9019.0
2020-01-31 11:55:00,281.82,281.93,281.62,281.75,26357.0,272.4502,272.5566,272.2569,272.3826,26357.0
2020-01-31 12:00:00,281.71,281.73,281.22,281.23,14282.0,272.3439,272.3632,271.8702,271.8798,14282.0
2020-01-31 12:05:00,281.23,281.23,280.76,280.87,10014.0,271.8798,271.8798,271.4255,271.5318,10014.0
2020-01-31 12:10:00,280.85,280.94,280.41,280.52,11690.0,271.5125,271.5995,271.0871,271.1935,11690.0
2020-01-31 12:15:00,280.5,280.93,280.49,280.78,4404.0,271.1741,271.5898,271.1645,271.4448,4404.0
2020-01-31 12:20:00,280.91,280.91,280.6,280.8,7102.0,271.5705,271.5705,271.2708,271.4641,7102.0
2020-01-31 12:25:00,280.76,280.92,280.45,280.92,3641.0,271.4255,271.5802,271.1258,271.5802,3641.0
2020-01-31 12:30:00,280.82,280.82,280.39,280.39,8354.0,271.4835,271.4835,271.0678,271.0678,8354.0
2020-01-31 12:35:00,280.4,280.4,279.76,279.97,8764.0,271.0774,271.0774,270.4587,270.6617,8764.0
2020-01-31 12:40:00,280.02,281.0,279.93,280.94,5518.0,270.7101,271.6575,270.6231,271.5995,5518.0
2020-01-31 12:45:00,280.85,280.94,280.45,280.45,2336.0,271.5125,271.5995,271.1258,271.1258,2336.0
2020-01-31 12:50:00,280.43,280.61,280.14,280.57,2800.0,271.1064,271.2805,270.8261,271.2418,2800.0
2020-01-31 12:55:00,280.58,280.79,280.55,280.63,6695.0,271.2515,271.4545,271.2225,271.2998,6695.0
2020-01-31 13:00:00,280.69,280.91,280.44,280.44,6520.0,271.3578,271.5705,271.1161,271.1161,6520.0
2020-01-31 13:05:00,280.48,280.5,280.08,280.08,4085.0,271.1548,271.1741,270.7681,270.7681,4085.0
2020-01-31 13:10:00,280.08,280.12,279.9,279.9,2701.0,270.7681,270.8068,270.5941,270.5941,2701.0
2020-01-31 13:15:00,279.92,280.39,279.84,280.31,3604.0,270.6134,271.0678,270.5361,270.9904,3604.0
2020-01-31 13:20:00,280.24,280.63,280.19,280.58,7558.0,270.9228,271.2998,270.8744,271.2515,7558.0
2020-01-31 13:25:00,280.58,280.85,280.37,280.58,6087.0,271.2515,271.5125,271.0484,271.2515,6087.0
2020-01-31 13:30:00,280.5,280.5,279.81,279.99,3317.0,271.1741,271.1741,270.5071,270.6811,3317.0
2020-01-31 13:35:00,280.05,280.18,279.91,280.03,4624.0,270.7391,270.8648,270.6037,270.7197,4624.0
2020-01-31 13:40:00,280.08,280.32,279.96,280.02,6639.0,270.7681,271.0001,270.6521,270.7101,6639.0
2020-01-31 13:45:00,279.99,280.35,279.91,280.34,6028.0,270.6811,271.0291,270.6037,271.0194,6028.0
2020-01-31 13:50:00,280.42,280.42,280.09,280.38,7100.0,271.0968,271.0968,270.7777,271.0581,7100.0
2020-01-31 13:55:00,280.37,280.51,280.32,280.33,3926.0,271.0484,271.1838,271.0001,271.0098,3926.0
2020-01-31 14:00:00,280.43,280.87,280.43,280.82,8550.0,271.1064,271.5318,271.1064,271.4835,8550.0
2020-01-31 14:05:00,280.79,280.79,280.17,280.33,10553.0,271.4545,271.4545,270.8551,271.0098,10553.0
2020-01-31 14:10:00,280.37,280.66,280.36,280.42,1808.0,271.0484,271.3288,271.0388,271.0968,1808.0
2020-01-31 14:15:00,280.53,280.63,280.13,280.5,8702.0,271.2031,271.2998,270.8164,271.1741,8702.0
2020-01-31 14:20:00,280.47,280.47,279.94,279.97,5133.0,271.1451,271.1451,270.6327,270.6617,5133.0
2020-01-31 14:25:00,280.05,280.32,280.0,280.24,3820.0,270.7391,271.0001,270.6907,270.9228,3820.0
2020-01-31 14:30:00,280.23,281.45,280.11,281.4,4320.0,270.9131,272.0925,270.7971,272.0442,4320.0
2020-01-31 14:35:00,281.42,281.52,281.12,281.16,9966.0,272.0635,272.1602,271.7735,271.8122,9966.0
2020-01-31 14:40:00,281.3,281.3,280.44,280.61,10856.0,271.9475,271.9475,271.1161,271.2805,10856.0
2020-01-31 14:45:00,280.64,281.11,280.64,280.82,10891.0,271.3095,271.7638,271.3095,271.4835,10891.0
2020-01-31 14:50:00,280.87,281.0,280.66,280.9,2937.0,271.5318,271.6575,271.3288,271.5608,2937.0
2020-01-31 14:55:00,280.98,281.21,280.89,280.94,6392.0,271.6382,271.8605,271.5512,271.5995,6392.0
2020-01-31 15:00:00,280.92,281.14,280.73,280.73,5006.0,271.5802,271.7928,271.3965,271.3965,5006.0
2020-01-31 15:05:00,280.59,280.67,280.25,280.33,5182.0,271.2611,271.3385,270.9324,271.0098,5182.0
2020-01-31 15:10:00,280.29,280.37,279.94,279.94,3650.0,270.9711,271.0484,270.6327,270.6327,3650.0
2020-01-31 15:15:00,279.89,280.34,279.76,280.21,4600.0,270.5844,271.0194,270.4587,270.8938,4600.0
2020-01-31 15:20:00,280.29,280.56,280.03,280.54,4170.0,270.9711,271.2321,270.7197,271.2128,4170.0
2020-01-31 15:25:00,280.67,280.67,280.21,280.21,7422.0,271.3385,271.3385,270.8938,270.8938,7422.0
2020-01-31 15:30:00,280.21,280.29,279.8,279.95,7460.0,270.8938,270.9711,270.4974,270.6424,7460.0
2020-01-31 15:35:00,279.93,280.09,279.87,279.87,8738.0,270.6231,270.7777,270.5651,270.5651,8738.0
2020-01-31 15:40:00,279.91,280.69,279.75,280.69,12954.0,270.6037,271.3578,270.4491,271.3578,12954.0
2020-01-31 15:45:00,280.69,280.8,280.26,280.31,12407.0,271.3578,271.4641,270.9421,270.9904,12407.0
2020-01-31 15:50:00,280.23,281.11,280.23,280.79,22086.0,270.9131,271.7638,270.9131,271.4545,22086.0
2020-01-31 15:55:00,280.67,281.12,280.38,280.39,53352.0,271.3385,271.7735,271.0581,271.0678,53352.0
2020-02-03 09:30:00,283.57,283.57,281.46,281.76,32513.0,274.142,274.142,272.1022,272.3922,32513.0
2020-02-03 09:35:00,281.95,283.21,281.73,283.17,6200.0,272.5759,273.794,272.3632,273.7553,6200.0
2020-02-03 09:40:00,283.15,283.68,282.77,282.77,5355.0,273.736,274.2484,273.3686,273.3686,5355.0
2020-02-03 09:45:00,282.76,283.4,282.42,283.36,9750.0,273.359,273.9777,273.0303,273.939,9750.0
2020-02-03 09:50:00,283.25,284.36,283.24,283.32,7151.0,273.8327,274.9058,273.823,273.9004,7151.0
2020-02-03 09:55:00,283.5,284.24,283.06,284.11,7300.0,274.0744,274.7898,273.649,274.6641,7300.0
2020-02-03 10:00:00,284.3,284.8,284.0,284.14,5322.0,274.8478,275.3312,274.5578,274.6931,5322.0
2020-02-03 10:05:00,284.12,284.21,283.6,284.04,18242.0,274.6738,274.7608,274.1711,274.5964,18242.0
2020-02-03 10:10:00,284.26,284.84,284.2,284.64,7066.0,274.8091,275.3698,274.7511,275.1765,7066.0
2020-02-03 10:15:00,284.79,285.76,284.63,285.48,10705.0,275.3215,276.2592,275.1668,275.9885,10705.0
2020-02-03 10:20:00,285.53,285.63,285.07,285.47,10179.0,276.0369,276.1336,275.5922,275.9789,10179.0
2020-02-03 10:25:00,285.47,285.77,285.28,285.52,3039.0,275.9789,276.2689,275.7952,276.0272,3039.0
2020-02-03 10:30:00,285.52,285.52,284.93,284.93,6682.0,276.0272,276.0272,275.4568,275.4568,6682.0
2020-02-03 10:35:00,284.94,285.09,284.76,284.92,7096.0,275.4665,275.6115,275.2925,275.4472,7096.0
2020-02-03 10:40:00,284.84,285.24,284.74,285.24,3600.0,275.3698,275.7565,275.2731,275.7565,3600.0
2020-02-03 10:45:00,285.2,285.36,284.7,284.72,5186.0,275.7179,275.8725,275.2345,275.2538,5186.0
2020-02-03 10:50:00,284.71,285.01,284.35,284.35,16494.0,275.2441,275.5342,274.8961,274.8961,16494.0
2020-02-03 10:55:00,284.35,284.54,284.14,284.16,3109.0,274.8961,275.0798,274.6931,274.7124,3109.0
2020-02-03 11:00:00,284.19,284.57,284.11,284.4,4400.0,274.7414,275.1088,274.6641,274.9445,4400.0
2020-02-03 11:05:00,284.47,284.5,284.18,284.4,4700.0,275.0121,275.0411,274.7318,274.9445,4700.0
2020-02-03 11:10:00,284.38,284.39,283.75,283.88,3100.0,274.9251,274.9348,274.3161,274.4417,3100.0
2020-02-03 11:15:00,283.97,284.13,283.81,283.98,6782.0,274.5287,274.6834,274.3741,274.5384,6782.0
2020-02-03 11:20:00,284.01,284.32,283.74,283.95,11353.0,274.5674,274.8671,274.3064,274.5094,11353.0
2020-02-03 11:25:00,284.01,284.01,283.46,283.46,1850.0,274.5674,274.5674,274.0357,274.0357,1850.0
2020-02-03 11:30:00,283.52,283.55,283.1,283.26,5866.0,274.0937,274.1227,273.6877,273.8424,5866.0
2020-02-03 11:35:00,283.11,283.34,283.11,283.33,6362.0,273.6973,273.9197,273.6973,273.91,6362.0
2020-02-03 11:40:00,283.42,283.46,282.84,282.96,2900.0,273.997,274.0357,273.4363,273.5523,2900.0
2020-02-03 11:45:00,283.0,283.05,282.46,282.52,7942.0,273.591,273.6393,273.069,273.127,7942.0
2020-02-03 11:50:00,282.48,282.99,282.47,282.99,4600.0,273.0883,273.5813,273.0786,273.5813,4600.0
2020-02-03 11:55:00,282.99,283.25,282.99,283.1,5518.0,273.5813,273.8327,273.5813,273.6877,5518.0
2020-02-03 12:00:00,283.07,283.13,282.72,283.13,5100.0,273.6587,273.7167,273.3203,273.7167,5100.0
2020-02-03 12:05:00,283.02,283.18,282.66,282.75,4064.0,273.6103,273.765,273.2623,273.3493,4064.0
2020-02-03 12:10:00,282.65,282.96,282.63,282.78,14747.0,273.2526,273.5523,273.2333,273.3783,14747.0
2020-02-03 12:15:00,282.8,283.25,282.8,283.2,3076.0,273.3976,273.8327,273.3976,273.7844,3076.0
2020-02-03 12:20:00,283.19,283.58,283.19,283.49,3122.0,273.7747,274.1517,273.7747,274.0647,3122.0
2020-02-03 12:25:00,283.49,283.55,283.38,283.41,2664.0,274.0647,274.1227,273.9584,273.9874,2664.0
2020-02-03 12:30:00,283.39,283.42,283.28,283.4,2873.0,273.968,273.997,273.8617,273.9777,2873.0
2020-02-03 12:35:00,283.3,283.37,283.02,283.04,6877.0,273.881,273.9487,273.6103,273.6297,6877.0
2020-02-03 12:40:00,283.01,283.42,283.01,283.35,9437.0,273.6007,273.997,273.6007,273.9294,9437.0
2020-02-03 12:45:00,283.24,283.31,283.1,283.2,2100.0,273.823,273.8907,273.6877,273.7844,2100.0
2020-02-03 12:50:00,283.08,283.4,282.99,283.4,3500.0,273.6683,273.9777,273.5813,273.9777,3500.0
2020-02-03 12:55:00,283.37,283.63,283.29,283.29,2813.0,273.9487,274.2001,273.8714,273.8714,2813.0
2020-02-03 13:00:00,283.42,283.42,283.17,283.18,2274.0,273.997,273.997,273.7553,273.765,2274.0
2020-02-03 13:05:00,283.16,283.28,283.1,283.16,2500.0,273.7457,273.8617,273.6877,273.7457,2500.0
2020-02-03 13:10:00,283.25,283.25,282.51,282.69,8244.0,273.8327,273.8327,273.1173,273.2913,8244.0
2020-02-03 13:15:00,282.7,282.87,282.56,282.83,3168.0,273.301,273.4653,273.1656,273.4267,3168.0
2020-02-03 13:20:00,282.82,283.06,282.82,282.94,7208.0,273.417,273.649,273.417,273.533,7208.0
2020-02-03 13:25:00,283.01,283.01,282.71,282.71,5890.0,273.6007,273.6007,273.3106,273.3106,5890.0
2020-02-03 13:30:00,282.67,282.8,282.53,282.69,4460.0,273.272,273.3976,273.1366,273.2913,4460.0
2020-02-03 13:35:00,282.83,283.1,282.83,282.98,5900.0,273.4267,273.6877,273.4267,273.5717,5900.0
2020-02-03 13:40:00,282.97,282.97,282.69,282.7,3887.0,273.562,273.562,273.2913,273.301,3887.0
2020-02-03 13:45:00,282.68,282.8,282.56,282.78,4403.0,273.2816,273.3976,273.1656,273.3783,4403.0
2020-02-03 13:50:00,282.74,282.83,282.63,282.76,7601.0,273.3396,273.4267,273.2333,273.359,7601.0
2020-02-03 13:55:00,282.75,283.0,282.68,283.0,4891.0,273.3493,273.591,273.2816,273.591,4891.0
2020-02-03 14:00:00,283.04,283.4,282.98,283.18,5721.0,273.6297,273.9777,273.5717,273.765,5721.0
2020-02-03 14:05:00,283.12,283.2,282.85,282.92,7359.0,273.707,273.7844,273.446,273.5137,7359.0
2020-02-03 14:10:00,282.91,282.92,282.6,282.68,8787.0,273.504,273.5137,273.2043,273.2816,8787.0
2020-02-03 14:15:00,282.72,282.93,282.72,282.86,3510.0,273.3203,273.5233,273.3203,273.4557,3510.0
2020-02-03 14:20:00,282.9,283.08,282.77,282.83,6938.0,273.4943,273.6683,273.3686,273.4267,6938.0
2020-02-03 14:25:00,282.9,282.9,282.5,282.62,9188.0,273.4943,273.4943,273.1076,273.2236,9188.0
2020-02-03 14:30:00,282.59,282.8,282.26,282.26,3800.0,273.1946,273.3976,272.8756,272.8756,3800.0
2020-02-03 14:35:00,282.25,282.46,282.17,282.25,4885.0,272.8659,273.069,272.7886,272.8659,4885.0
2020-02-03 14:40:00,282.23,282.8,282.13,282.75,3769.0,272.8466,273.3976,272.7499,273.3493,3769.0
2020-02-03 14:45:00,282.74,282.9,282.66,282.84,1899.0,273.3396,273.4943,273.2623,273.4363,1899.0
2020-02-03 14:50:00,282.79,282.97,282.68,282.97,3304.0,273.388,273.562,273.2816,273.562,3304.0
2020-02-03 14:55:00,282.96,282.97,282.77,282.85,4970.0,273.5523,273.562,273.3686,273.446,4970.0
2020-02-03 15:00:00,282.97,283.21,282.97,283.21,2726.0,273.562,273.794,273.562,273.794,2726.0
2020-02-03 15:05:00,283.15,283.28,283.12,283.14,6740.0,273.736,273.8617,273.707,273.7263,6740.0
2020-02-03 15:10:00,283.16,283.16,282.89,282.93,1800.0,273.7457,273.7457,273.4847,273.5233,1800.0
2020-02-03 15:15:00,282.88,282.88,282.56,282.64,5864.0,273.475,273.475,273.1656,273.243,5864.0
2020-02-03 15:20:00,282.62,283.06,282.56,283.05,3319.0,273.2236,273.649,273.1656,273.6393,3319.0
2020-02-03 15:25:00,283.03,283.11,282.9,283.01,5125.0,273.62,273.6973,273.4943,273.6007,5125.0
2020-02-03 15:30:00,283.07,283.16,282.95,283.02,9015.0,273.6587,273.7457,273.5427,273.6103,9015.0
2020-02-03 15:35:00,283.08,283.11,282.57,282.57,18122.0,273.6683,273.6973,273.1753,273.1753,18122.0
2020-02-03 15:40:00,282.61,282.64,282.45,282.45,7466.0,273.214,273.243,273.0593,273.0593,7466.0
2020-02-03 15:45:00,282.42,282.43,282.12,282.22,10525.0,273.0303,273.04,272.7403,272.8369,10525.0
2020-02-03 15:50:00,282.21,282.8,282.04,282.69,14812.0,272.8273,273.3976,272.6629,273.2913,14812.0
2020-02-03 15:55:00,282.64,282.88,282.61,282.86,28585.0,273.243,273.475,273.214,273.4557,28585.0
2020-02-04 09:30:00,286.65,287.57,284.45,287.1,25490.0,277.1196,278.0091,274.9928,277.5547,25490.0
2020-02-04 09:35:00,287.3,287.51,286.66,286.95,14083.0,277.748,277.9511,277.1293,277.4097,14083.0
2020-02-04 09:40:00,286.8,288.08,286.64,287.56,7850.0,277.2647,278.5021,277.11,277.9994,7850.0
2020-02-04 09:45:00,287.28,287.75,287.01,287.72,10359.0,277.7287,278.1831,277.4677,278.1541,10359.0
2020-02-04 09:50:00,287.94,287.94,287.09,287.25,9700.0,278.3668,278.3668,277.545,277.6997,9700.0
2020-02-04 09:55:00,287.09,287.97,286.97,287.6,13022.0,277.545,278.3958,277.429,278.0381,13022.0
2020-02-04 10:00:00,287.53,287.84,287.26,287.84,8806.0,277.9704,278.2701,277.7094,278.2701,8806.0
2020-02-04 10:05:00,287.98,288.26,287.79,288.17,8651.0,278.4054,278.6761,278.2217,278.5891,8651.0
2020-02-04 10:10:00,288.25,288.49,287.97,288.06,7035.0,278.6665,278.8985,278.3958,278.4828,7035.0
2020-02-04 10:15:00,287.98,288.53,287.94,288.52,6756.0,278.4054,278.9371,278.3668,278.9275,6756.0
2020-02-04 10:20:00,288.74,289.27,288.74,289.14,8362.0,279.1402,279.6525,279.1402,279.5269,8362.0
2020-02-04 10:25:00,289.2,289.34,288.98,289.22,6162.0,279.5849,279.7202,279.3722,279.6042,6162.0
2020-02-04 10:30:00,289.15,289.48,289.14,289.23,7500.0,279.5365,279.8556,279.5269,279.6139,7500.0
2020-02-04 10:35:00,289.33,289.86,289.28,289.83,2400.0,279.7105,280.2229,279.6622,280.1939,2400.0
2020-02-04 10:40:00,289.9,290.21,289.79,289.79,8438.0,280.2616,280.5613,280.1553,280.1553,8438.0
2020-02-04 10:45:00,289.89,289.89,289.47,289.5,3931.0,280.2519,280.2519,279.8459,279.8749,3931.0
2020-02-04 10:50:00,289.56,289.66,289.26,289.26,3404.0,279.9329,280.0296,279.6429,279.6429,3404.0
2020-02-04 10:55:00,289.28,289.33,289.03,289.16,3722.0,279.6622,279.7105,279.4205,279.5462,3722.0
2020-02-04 11:00:00,289.22,289.73,289.22,289.59,2400.0,279.6042,280.0972,279.6042,279.9619,2400.0
2020-02-04 11:05:00,289.64,290.27,289.64,290.24,7395.0,280.0102,280.6193,280.0102,280.5903,7395.0
2020-02-04 11:10:00,290.28,290.75,290.28,290.63,5975.0,280.629,281.0833,280.629,280.9673,5975.0
2020-02-04 11:15:00,290.62,291.07,290.56,290.98,8622.0,280.9577,281.3927,280.8996,281.3057,8622.0
2020-02-04 11:20:00,291.02,291.38,291.01,291.38,6737.0,281.3444,281.6924,281.3347,281.6924,6737.0
2020-02-04 11:25:00,291.33,291.48,291.22,291.25,6434.0,281.644,281.7891,281.5377,281.5667,6434.0
2020-02-04 11:30:00,291.37,291.83,291.24,291.83,3290.0,281.6827,282.1274,281.557,282.1274,3290.0
2020-02-04 11:35:00,291.93,292.12,291.72,291.87,5897.0,282.2241,282.4078,282.0211,282.1661,5897.0
2020-02-04 11:40:00,291.92,292.0,291.63,291.75,7909.0,282.2144,282.2918,281.9341,282.0501,7909.0
2020-02-04 11:45:00,291.72,292.09,291.72,292.09,3200.0,282.0211,282.3788,282.0211,282.3788,3200.0
2020-02-04 11:50:00,292.17,292.17,291.73,291.78,6125.0,282.4561,282.4561,282.0308,282.0791,6125.0
2020-02-04 11:55:00,291.75,292.1,291.75,292.1,4990.0,282.0501,282.3884,282.0501,282.3884,4990.0
2020-02-04 12:00:00,292.03,292.24,292.02,292.24,9424.0,282.3208,282.5238,282.3111,282.5238,9424.0
2020-02-04 12:05:00,292.35,292.44,292.16,292.26,5039.0,282.6301,282.7171,282.4465,282.5431,5039.0
2020-02-04 12:10:00,292.26,292.68,292.19,292.6,6449.0,282.5431,282.9492,282.4755,282.8718,6449.0
2020-02-04 12:15:00,292.6,292.8,292.45,292.52,7032.0,282.8718,283.0652,282.7268,282.7945,7032.0
2020-02-04 12:20:00,292.66,292.7,292.63,292.7,3988.0,282.9298,282.9685,282.9008,282.9685,3988.0
2020-02-04 12:25:00,292.71,292.76,292.58,292.72,3953.0,282.9782,283.0265,282.8525,282.9878,3953.0
2020-02-04 12:30:00,292.75,292.75,291.95,292.0,13523.0,283.0168,283.0168,282.2434,282.2918,13523.0
2020-02-04 12:35:00,292.05,292.05,291.67,291.82,13001.0,282.3401,282.3401,281.9727,282.1178,13001.0
2020-02-04 12:40:00,291.89,292.07,291.82,291.94,3000.0,282.1854,282.3594,282.1178,282.2338,3000.0
2020-02-04 12:45:00,291.95,292.01,291.87,291.97,2067.0,282.2434,282.3014,282.1661,282.2628,2067.0
2020-02-04 12:50:00,292.04,292.06,291.93,291.94,3128.0,282.3304,282.3498,282.2241,282.2338,3128.0
2020-02-04 12:55:00,291.96,292.2,291.95,292.02,3551.0,282.2531,282.4851,282.2434,282.3111,3551.0
2020-02-04 13:00:00,292.09,292.32,292.09,292.32,2251.0,282.3788,282.6011,282.3788,282.6011,2251.0
2020-02-04 13:05:00,292.32,292.42,292.24,292.25,2800.0,282.6011,282.6978,282.5238,282.5335,2800.0
2020-02-04 13:10:00,292.3,292.31,291.84,291.84,10031.0,282.5818,282.5915,282.1371,282.1371,10031.0
2020-02-04 13:15:00,291.79,291.84,291.64,291.64,4583.0,282.0888,282.1371,281.9437,281.9437,4583.0
2020-02-04 13:20:00,291.64,291.76,291.52,291.52,2000.0,281.9437,282.0598,281.8277,281.8277,2000.0
2020-02-04 13:25:00,291.43,291.57,291.26,291.33,4150.0,281.7407,281.8761,281.5764,281.644,4150.0
2020-02-04 13:30:00,291.33,291.74,291.33,291.74,2036.0,281.644,282.0404,281.644,282.0404,2036.0
2020-02-04 13:35:00,291.81,291.9,291.74,291.77,3746.0,282.1081,282.1951,282.0404,282.0694,3746.0
2020-02-04 13:40:00,291.79,291.89,291.69,291.76,5383.0,282.0888,282.1854,281.9921,282.0598,5383.0
2020-02-04 13:45:00,291.67,291.9,291.6,291.71,10546.0,281.9727,282.1951,281.9051,282.0114,10546.0
2020-02-04 13:50:00,291.66,291.66,291.3,291.39,11430.0,281.9631,281.9631,281.615,281.7021,11430.0
2020-02-04 13:55:00,291.41,291.62,291.33,291.38,5320.0,281.7214,281.9244,281.644,281.6924,5320.0
2020-02-04 14:00:00,291.41,291.53,291.16,291.53,10214.0,281.7214,281.8374,281.4797,281.8374,10214.0
2020-02-04 14:05:00,291.53,292.26,291.53,292.25,4953.0,281.8374,282.5431,281.8374,282.5335,4953.0
2020-02-04 14:10:00,292.28,292.28,292.08,292.13,3325.0,282.5625,282.5625,282.3691,282.4175,3325.0
2020-02-04 14:15:00,292.12,292.39,292.1,292.17,5099.0,282.4078,282.6688,282.3884,282.4561,5099.0
2020-02-04 14:20:00,292.1,292.11,291.86,292.11,5970.0,282.3884,282.3981,282.1564,282.3981,5970.0
2020-02-04 14:25:00,292.11,292.16,291.68,291.68,7259.0,282.3981,282.4465,281.9824,281.9824,7259.0
2020-02-04 14:30:00,291.65,291.73,291.35,291.35,5799.0,281.9534,282.0308,281.6634,281.6634,5799.0
2020-02-04 14:35:00,291.38,291.5,290.99,290.99,6465.0,281.6924,281.8084,281.3154,281.3154,6465.0
2020-02-04 14:40:00,291.11,291.74,291.11,291.74,3449.0,281.4314,282.0404,281.4314,282.0404,3449.0
2020-02-04 14:45:00,291.76,291.91,291.54,291.91,11320.0,282.0598,282.2048,281.8471,282.2048,11320.0
2020-02-04 14:50:00,291.96,292.07,291.71,291.74,4639.0,282.2531,282.3594,282.0114,282.0404,4639.0
2020-02-04 14:55:00,291.86,292.03,291.8,291.97,2845.0,282.1564,282.3208,282.0984,282.2628,2845.0
2020-02-04 15:00:00,291.85,291.93,291.76,291.9,2938.0,282.1468,282.2241,282.0598,282.1951,2938.0
2020-02-04 15:05:00,291.83,291.93,291.76,291.85,3531.0,282.1274,282.2241,282.0598,282.1468,3531.0
2020-02-04 15:10:00,291.78,291.8,291.34,291.38,4995.0,282.0791,282.0984,281.6537,281.6924,4995.0
2020-02-04 15:15:00,291.38,291.39,291.25,291.32,3758.0,281.6924,281.7021,281.5667,281.6344,3758.0
2020-02-04 15:20:00,291.31,291.68,291.27,291.59,5555.0,281.6247,281.9824,281.586,281.8954,5555.0
2020-02-04 15:25:00,291.54,291.62,291.38,291.38,6070.0,281.8471,281.9244,281.6924,281.6924,6070.0
2020-02-04 15:30:00,291.38,291.45,291.18,291.32,5473.0,281.6924,281.7601,281.499,281.6344,5473.0
2020-02-04 15:35:00,291.29,291.43,291.21,291.31,8134.0,281.6054,281.7407,281.528,281.6247,8134.0
2020-02-04 15:40:00,291.28,291.36,291.11,291.23,5839.0,281.5957,281.6731,281.4314,281.5474,5839.0
2020-02-04 15:45:00,291.2,291.73,291.19,291.55,10745.0,281.5184,282.0308,281.5087,281.8567,10745.0
2020-02-04 15:50:00,291.46,291.46,290.79,290.79,34147.0,281.7697,281.7697,281.122,281.122,34147.0
2020-02-04 15:55:00,290.82,291.0,290.63,290.93,43880.0,281.151,281.325,280.9673,281.2573,43880.0
2020-02-05 09:30:00,295.66,298.82,291.71,292.15,26039.0,285.8301,288.885,282.0114,282.4368,26039.0
2020-02-05 09:35:00,292.23,292.53,290.1,290.44,8197.0,282.5141,282.8042,280.4549,280.7836,8197.0
2020-02-05 09:40:00,290.83,290.84,288.51,288.92,13547.0,281.1607,281.1703,278.9178,279.3142,13547.0
2020-02-05 09:45:00,289.42,290.5,289.41,289.93,7548.0,279.7976,280.8416,279.7879,280.2906,7548.0
2020-02-05 09:50:00,290.03,290.15,289.41,289.97,7851.0,280.3873,280.5033,279.7879,280.3293,7851.0
2020-02-05 09:55:00,289.91,291.54,289.91,291.54,6006.0,280.2713,281.8471,280.2713,281.8471,6006.0
2020-02-05 10:00:00,291.63,291.7,290.45,290.63,15217.0,281.9341,282.0017,280.7933,280.9673,15217.0
2020-02-05 10:05:00,290.62,291.44,290.41,290.47,6796.0,280.9577,281.7504,280.7546,280.8126,6796.0
2020-02-05 10:10:00,290.57,290.66,289.64,290.17,7441.0,280.9093,280.9963,280.0102,280.5226,7441.0
2020-02-05 10:15:00,290.06,290.46,289.74,289.85,11895.0,280.4163,280.803,280.1069,280.2133,11895.0
2020-02-05 10:20:00,289.89,290.56,289.88,290.43,6615.0,280.2519,280.8996,280.2423,280.774,6615.0
2020-02-05 10:25:00,290.29,290.39,289.34,289.61,13952.0,280.6386,280.7353,279.7202,279.9812,13952.0
2020-02-05 10:30:00,289.19,289.77,289.02,289.7,6508.0,279.5752,280.1359,279.4109,280.0682,6508.0
2020-02-05 10:35:00,289.51,289.54,288.61,288.76,8119.0,279.8846,279.9136,279.0145,279.1595,8119.0
2020-02-05 10:40:00,288.74,288.85,288.32,288.85,3425.0,279.1402,279.2465,278.7341,279.2465,3425.0
2020-02-05 10:45:00,288.83,288.91,287.88,288.31,4595.0,279.2272,279.3045,278.3088,278.7245,4595.0
2020-02-05 10:50:00,288.44,288.78,288.04,288.04,5984.0,278.8501,279.1788,278.4634,278.4634,5984.0
2020-02-05 10:55:00,288.0,288.5,287.87,288.07,6372.0,278.4248,278.9081,278.2991,278.4924,6372.0
2020-02-05 11:00:00,288.08,288.7,287.49,288.54,9589.0,278.5021,279.1015,277.9317,278.9468,9589.0
2020-02-05 11:05:00,288.46,288.96,288.3,288.95,2190.0,278.8695,279.3528,278.7148,279.3432,2190.0
2020-02-05 11:10:00,288.93,289.35,288.71,288.95,3138.0,279.3238,279.7299,279.1112,279.3432,3138.0
2020-02-05 11:15:00,288.97,288.99,288.56,288.78,3599.0,279.3625,279.3818,278.9661,279.1788,3599.0
2020-02-05 11:20:00,288.81,288.93,288.41,288.43,4971.0,279.2078,279.3238,278.8211,278.8405,4971.0
2020-02-05 11:25:00,288.34,288.46,287.93,288.39,5572.0,278.7535,278.8695,278.3571,278.8018,5572.0
2020-02-05 11:30:00,288.39,288.46,287.92,288.04,3646.0,278.8018,278.8695,278.3474,278.4634,3646.0
2020-02-05 11:35:00,287.79,287.79,286.97,287.21,6699.0,278.2217,278.2217,277.429,277.661,6699.0
2020-02-05 11:40:00,287.15,287.15,286.61,287.03,9000.0,277.603,277.603,277.081,277.487,9000.0
2020-02-05 11:45:00,287.16,287.43,287.02,287.43,2513.0,277.6127,277.8737,277.4773,277.8737,2513.0
2020-02-05 11:50:00,287.53,287.7,287.47,287.48,3512.0,277.9704,278.1347,277.9124,277.9221,3512.0
2020-02-05 11:55:00,287.38,287.96,287.34,287.91,4410.0,277.8254,278.3861,277.7867,278.3378,4410.0
2020-02-05 12:00:00,287.79,287.98,287.59,287.86,7962.0,278.2217,278.4054,278.0284,278.2894,7962.0
2020-02-05 12:05:00,287.82,288.36,287.82,288.36,2600.0,278.2507,278.7728,278.2507,278.7728,2600.0
2020-02-05 12:10:00,288.41,288.64,288.41,288.63,2305.0,278.8211,279.0435,278.8211,279.0338,2305.0
2020-02-05 12:15:00,288.61,288.75,288.37,288.38,4535.0,279.0145,279.1498,278.7825,278.7921,4535.0
2020-02-05 12:20:00,288.38,288.5,288.29,288.41,3671.0,278.7921,278.9081,278.7051,278.8211,3671.0
2020-02-05 12:25:00,288.31,288.53,288.25,288.37,3520.0,278.7245,278.9371,278.6665,278.7825,3520.0
2020-02-05 12:30:00,288.33,288.4,288.16,288.37,3500.0,278.7438,278.8115,278.5794,278.7825,3500.0
2020-02-05 12:35:00,288.34,288.51,288.23,288.5,3900.0,278.7535,278.9178,278.6471,278.9081,3900.0
2020-02-05 12:40:00,288.45,288.45,288.22,288.37,1400.0,278.8598,278.8598,278.6374,278.7825,1400.0
2020-02-05 12:45:00,288.33,288.49,288.32,288.48,2400.0,278.7438,278.8985,278.7341,278.8888,2400.0
2020-02-05 12:50:00,288.45,288.6,288.25,288.32,4888.0,278.8598,279.0048,278.6665,278.7341,4888.0
2020-02-05 12:55:00,288.37,288.45,288.26,288.33,2200.0,278.7825,278.8598,278.6761,278.7438,2200.0
2020-02-05 13:00:00,288.26,288.42,288.04,288.24,4268.0,278.6761,278.8308,278.4634,278.6568,4268.0
2020-02-05 13:05:00,288.18,288.3,288.03,288.09,4580.0,278.5988,278.7148,278.4538,278.5118,4580.0
2020-02-05 13:10:00,287.99,288.14,287.88,288.14,1000.0,278.4151,278.5601,278.3088,278.5601,1000.0
2020-02-05 13:15:00,288.17,288.29,288.05,288.23,5290.0,278.5891,278.7051,278.4731,278.6471,5290.0
2020-02-05 13:20:00,288.3,288.43,288.2,288.25,3135.0,278.7148,278.8405,278.6181,278.6665,3135.0
2020-02-05 13:25:00,288.25,288.51,288.1,288.21,4600.0,278.6665,278.9178,278.5214,278.6278,4600.0
2020-02-05 13:30:00,288.25,288.5,288.21,288.27,2624.0,278.6665,278.9081,278.6278,278.6858,2624.0
2020-02-05 13:35:00,288.45,288.47,288.21,288.25,1558.0,278.8598,278.8791,278.6278,278.6665,1558.0
2020-02-05 13:40:00,288.27,288.45,288.26,288.45,3750.0,278.6858,278.8598,278.6761,278.8598,3750.0
2020-02-05 13:45:00,288.48,288.57,288.37,288.5,4425.0,278.8888,278.9758,278.7825,278.9081,4425.0
2020-02-05 13:50:00,288.5,288.57,288.23,288.35,7616.0,278.9081,278.9758,278.6471,278.7631,7616.0
2020-02-05 13:55:00,288.28,288.42,288.25,288.29,5400.0,278.6955,278.8308,278.6665,278.7051,5400.0
2020-02-05 14:00:00,288.23,288.23,287.7,287.86,6361.0,278.6471,278.6471,278.1347,278.2894,6361.0
2020-02-05 14:05:00,287.82,288.17,287.82,288.05,10647.0,278.2507,278.5891,278.2507,278.4731,10647.0
2020-02-05 14:10:00,288.06,288.35,288.04,288.35,41347.0,278.4828,278.7631,278.4634,278.7631,41347.0
2020-02-05 14:15:00,288.35,288.36,288.15,288.2,3732.0,278.7631,278.7728,278.5698,278.6181,3732.0
2020-02-05 14:20:00,288.3,288.54,288.21,288.54,3610.0,278.7148,278.9468,278.6278,278.9468,3610.0
2020-02-05 14:25:00,288.54,288.7,288.49,288.7,1507.0,278.9468,279.1015,278.8985,279.1015,1507.0
2020-02-05 14:30:00,288.69,288.77,288.34,288.63,6755.0,279.0918,279.1692,278.7535,279.0338,6755.0
2020-02-05 14:35:00,288.62,288.76,288.51,288.64,4015.0,279.0241,279.1595,278.9178,279.0435,4015.0
2020-02-05 14:40:00,288.65,289.08,288.51,289.03,4786.0,279.0532,279.4689,278.9178,279.4205,4786.0
2020-02-05 14:45:00,289.13,289.42,289.03,289.36,3874.0,279.5172,279.7976,279.4205,279.7395,3874.0
2020-02-05 14:50:00,289.52,289.9,289.52,289.9,4414.0,279.8942,280.2616,279.8942,280.2616,4414.0
2020-02-05 14:55:00,289.99,290.0,289.66,289.76,8184.0,280.3486,280.3583,280.0296,280.1262,8184.0
2020-02-05 15:00:00,289.75,290.21,289.63,290.18,11069.0,280.1166,280.5613,280.0006,280.5323,11069.0
2020-02-05 15:05:00,290.21,290.31,289.86,289.86,7674.0,280.5613,280.658,280.2229,280.2229,7674.0
2020-02-05 15:10:00,289.84,290.27,289.82,289.96,12654.0,280.2036,280.6193,280.1843,280.3196,12654.0
2020-02-05 15:15:00,290.0,290.14,289.98,290.1,5521.0,280.3583,280.4936,280.3389,280.4549,5521.0
2020-02-05 15:20:00,290.16,290.34,290.08,290.13,11223.0,280.5129,280.687,280.4356,280.4839,11223.0
2020-02-05 15:25:00,290.13,290.22,289.88,290.01,9062.0,280.4839,280.571,280.2423,280.3679,9062.0
2020-02-05 15:30:00,289.94,290.05,289.77,289.94,9532.0,280.3003,280.4066,280.1359,280.3003,9532.0
2020-02-05 15:35:00,289.92,290.25,289.81,290.25,12589.0,280.2809,280.6,280.1746,280.6,12589.0
2020-02-05 15:40:00,290.2,290.53,290.18,290.51,11103.0,280.5516,280.8706,280.5323,280.8513,11103.0
2020-02-05 15:45:00,290.49,290.59,290.18,290.3,13837.0,280.832,280.9287,280.5323,280.6483,13837.0
2020-02-05 15:50:00,290.14,290.14,289.86,290.04,20892.0,280.4936,280.4936,280.2229,280.3969,20892.0
2020-02-05 15:55:00,290.04,290.04,289.43,289.83,56764.0,280.3969,280.3969,279.8072,280.1939,56764.0
2020-02-06 09:30:00,291.85,291.85,289.9,290.26,28086.0,282.1468,282.1468,280.2616,280.6096,28086.0
2020-02-06 09:35:00,290.0,292.21,289.81,291.84,17902.0,280.3583,282.4948,280.1746,282.1371,17902.0
2020-02-06 09:40:00,292.0,292.98,292.0,292.21,10880.0,282.2918,283.2392,282.2918,282.4948,10880.0
2020-02-06 09:45:00,292.35,293.92,292.0,293.81,10948.0,282.6301,284.1479,282.2918,284.0416,10948.0
2020-02-06 09:50:00,293.87,293.97,293.31,293.44,19913.0,284.0996,284.1963,283.5582,283.6839,19913.0
2020-02-06 09:55:00,293.56,293.76,293.1,293.73,21385.0,283.7999,283.9933,283.3552,283.9643,21385.0
2020-02-06 10:00:00,293.83,293.83,292.87,293.16,4797.0,284.0609,284.0609,283.1328,283.4132,4797.0
2020-02-06 10:05:00,293.16,293.32,292.31,292.38,3384.0,283.4132,283.5679,282.5915,282.6591,3384.0
2020-02-06 10:10:00,292.29,292.55,292.27,292.5,3105.0,282.5721,282.8235,282.5528,282.7752,3105.0
2020-02-06 10:15:00,292.38,292.43,291.9,292.21,5139.0,282.6591,282.7075,282.1951,282.4948,5139.0
2020-02-06 10:20:00,292.18,292.58,292.05,292.37,3700.0,282.4658,282.8525,282.3401,282.6495,3700.0
2020-02-06 10:25:00,292.48,292.51,292.1,292.3,7949.0,282.7558,282.7848,282.3884,282.5818,7949.0
2020-02-06 10:30:00,292.25,293.01,292.2,293.01,6024.0,282.5335,283.2682,282.4851,283.2682,6024.0
2020-02-06 10:35:00,292.87,293.08,292.75,293.02,3500.0,283.1328,283.3359,283.0168,283.2779,3500.0
2020-02-06 10:40:00,293.04,293.19,292.44,292.47,3700.0,283.2972,283.4422,282.7171,282.7461,3700.0
2020-02-06 10:45:00,292.47,292.91,292.44,292.76,3225.0,282.7461,283.1715,282.7171,283.0265,3225.0
2020-02-06 10:50:00,292.73,292.73,291.98,291.98,2834.0,282.9975,282.9975,282.2724,282.2724,2834.0
2020-02-06 10:55:00,292.03,292.14,291.94,292.0,1438.0,282.3208,282.4271,282.2338,282.2918,1438.0
2020-02-06 11:00:00,292.0,292.34,292.0,292.1,3455.0,282.2918,282.6205,282.2918,282.3884,3455.0
2020-02-06 11:05:00,292.14,292.24,292.06,292.11,2700.0,282.4271,282.5238,282.3498,282.3981,2700.0
2020-02-06 11:10:00,292.17,292.5,292.15,292.19,3900.0,282.4561,282.7752,282.4368,282.4755,3900.0
2020-02-06 11:15:00,292.25,292.27,291.98,292.26,3247.0,282.5335,282.5528,282.2724,282.5431,3247.0
2020-02-06 11:20:00,292.39,292.75,292.15,292.64,33485.0,282.6688,283.0168,282.4368,282.9105,33485.0
2020-02-06 11:25:00,292.67,292.91,292.67,292.79,4061.0,282.9395,283.1715,282.9395,283.0555,4061.0
2020-02-06 11:30:00,292.93,293.29,292.78,293.29,5130.0,283.1909,283.5389,283.0458,283.5389,5130.0
2020-02-06 11:35:00,293.23,293.6,293.11,293.4,4800.0,283.4809,283.8386,283.3649,283.6452,4800.0
2020-02-06 11:40:00,293.35,293.47,293.05,293.21,3000.0,283.5969,283.7129,283.3069,283.4615,3000.0
2020-02-06 11:45:00,293.25,293.29,293.11,293.24,4400.0,283.5002,283.5389,283.3649,283.4905,4400.0
2020-02-06 11:50:00,293.27,293.27,292.75,292.75,3670.0,283.5195,283.5195,283.0168,283.0168,3670.0
2020-02-06 11:55:00,292.79,292.93,292.5,292.5,1520.0,283.0555,283.1909,282.7752,282.7752,1520.0
2020-02-06 12:00:00,292.52,292.94,292.5,292.94,2669.0,282.7945,283.2005,282.7752,283.2005,2669.0
2020-02-06 12:05:00,293.01,293.11,292.8,293.1,3595.0,283.2682,283.3649,283.0652,283.3552,3595.0
2020-02-06 12:10:00,293.03,293.04,292.78,292.78,6500.0,283.2875,283.2972,283.0458,283.0458,6500.0
2020-02-06 12:15:00,292.86,293.11,292.85,293.09,1200.0,283.1232,283.3649,283.1135,283.3455,1200.0
2020-02-06 12:20:00,293.0,293.14,292.96,293.1,4310.0,283.2585,283.3939,283.2199,283.3552,4310.0
2020-02-06 12:25:00,293.1,293.14,292.96,292.96,2684.0,283.3552,283.3939,283.2199,283.2199,2684.0
2020-02-06 12:30:00,292.97,293.22,292.96,293.19,2833.0,283.2295,283.4712,283.2199,283.4422,2833.0
2020-02-06 12:35:00,293.19,293.36,293.19,293.36,1200.0,283.4422,283.6066,283.4422,283.6066,1200.0
2020-02-06 12:40:00,293.37,293.5,293.29,293.34,3882.0,283.6162,283.7419,283.5389,283.5872,3882.0
2020-02-06 12:45:00,293.4,293.4,293.2,293.31,1500.0,283.6452,283.6452,283.4519,283.5582,1500.0
2020-02-06 12:50:00,293.32,293.42,293.26,293.3,1800.0,283.5679,283.6646,283.5099,283.5486,1800.0
2020-02-06 12:55:00,293.45,293.46,293.31,293.31,1452.0,283.6936,283.7032,283.5582,283.5582,1452.0
2020-02-06 13:00:00,293.29,293.38,293.04,293.07,2017.0,283.5389,283.6259,283.2972,283.3262,2017.0
2020-02-06 13:05:00,293.17,293.17,292.9,292.9,1100.0,283.4229,283.4229,283.1619,283.1619,1100.0
2020-02-06 13:10:00,292.99,292.99,292.77,292.78,1483.0,283.2489,283.2489,283.0362,283.0458,1483.0
2020-02-06 13:15:00,292.79,292.86,292.7,292.86,2040.0,283.0555,283.1232,282.9685,283.1232,2040.0
2020-02-06 13:20:00,292.81,292.81,292.65,292.66,900.0,283.0748,283.0748,282.9202,282.9298,900.0
2020-02-06 13:25:00,292.62,292.95,292.62,292.92,4213.0,282.8912,283.2102,282.8912,283.1812,4213.0
2020-02-06 13:30:00,292.98,293.15,292.9,293.02,2219.0,283.2392,283.4035,283.1619,283.2779,2219.0
2020-02-06 13:35:00,292.93,292.96,292.8,292.91,2500.0,283.1909,283.2199,283.0652,283.1715,2500.0
2020-02-06 13:40:00,292.88,293.29,292.88,293.29,2889.0,283.1425,283.5389,283.1425,283.5389,2889.0
2020-02-06 13:45:00,293.25,293.37,293.16,293.37,2943.0,283.5002,283.6162,283.4132,283.6162,2943.0
2020-02-06 13:50:00,293.37,293.55,293.36,293.48,2228.0,283.6162,283.7902,283.6066,283.7226,2228.0
2020-02-06 13:55:00,293.53,293.53,293.19,293.22,6107.0,283.7709,283.7709,283.4422,283.4712,6107.0
2020-02-06 14:00:00,293.21,293.29,293.1,293.11,4260.0,283.4615,283.5389,283.3552,283.3649,4260.0
2020-02-06 14:05:00,293.1,293.4,293.08,293.36,4844.0,283.3552,283.6452,283.3359,283.6066,4844.0
2020-02-06 14:10:00,293.31,293.47,293.19,293.33,4213.0,283.5582,283.7129,283.4422,283.5776,4213.0
2020-02-06 14:15:00,293.37,293.55,293.34,293.34,3132.0,283.6162,283.7902,283.5872,283.5872,3132.0
2020-02-06 14:20:00,293.28,293.42,293.25,293.31,2002.0,283.5292,283.6646,283.5002,283.5582,2002.0
2020-02-06 14:25:00,293.32,293.61,293.23,293.52,5437.0,283.5679,283.8482,283.4809,283.7612,5437.0
2020-02-06 14:30:00,293.5,293.6,293.47,293.5,4739.0,283.7419,283.8386,283.7129,283.7419,4739.0
2020-02-06 14:35:00,293.48,293.66,293.47,293.5,6670.0,283.7226,283.8966,283.7129,283.7419,6670.0
2020-02-06 14:40:00,293.52,293.58,293.49,293.5,4848.0,283.7612,283.8192,283.7322,283.7419,4848.0
2020-02-06 14:45:00,293.45,293.78,293.42,293.78,5222.0,283.6936,284.0126,283.6646,284.0126,5222.0
2020-02-06 14:50:00,293.84,293.85,293.72,293.77,3856.0,284.0706,284.0803,283.9546,284.0029,3856.0
2020-02-06 14:55:00,293.71,293.72,293.56,293.61,3203.0,283.9449,283.9546,283.7999,283.8482,3203.0
2020-02-06 15:00:00,293.66,293.71,293.58,293.69,4099.0,283.8966,283.9449,283.8192,283.9256,4099.0
2020-02-06 15:05:00,293.74,294.03,293.74,293.89,19801.0,283.9739,284.2543,283.9739,284.1189,19801.0
2020-02-06 15:10:00,293.9,293.95,293.83,293.93,10484.0,284.1286,284.1769,284.0609,284.1576,10484.0
2020-02-06 15:15:00,293.9,294.03,293.84,293.93,11250.0,284.1286,284.2543,284.0706,284.1576,11250.0
2020-02-06 15:20:00,293.93,294.01,293.75,293.9,16983.0,284.1576,284.2349,283.9836,284.1286,16983.0
2020-02-06 15:25:00,293.92,294.25,293.92,294.16,12651.0,284.1479,284.467,284.1479,284.38,12651.0
2020-02-06 15:30:00,294.12,294.34,293.93,294.09,13474.0,284.3413,284.554,284.1576,284.3123,13474.0
2020-02-06 15:35:00,294.09,294.24,293.82,293.82,10643.0,284.3123,284.4573,284.0513,284.0513,10643.0
2020-02-06 15:40:00,293.85,293.94,293.82,293.91,8115.0,284.0803,284.1673,284.0513,284.1383,8115.0
2020-02-06 15:45:00,293.91,293.93,293.54,293.55,12655.0,284.1383,284.1576,283.7806,283.7902,12655.0
2020-02-06 15:50:00,293.51,294.28,293.49,294.17,37637.0,283.7516,284.496,283.7322,284.3896,37637.0
2020-02-06 15:55:00,294.08,294.2,293.85,294.2,43631.0,284.3026,284.4186,284.0803,284.4186,43631.0
2020-02-07 09:30:00,293.17,293.17,291.33,291.53,16243.0,283.4229,283.4229,281.644,281.8374,16243.0
2020-02-07 09:35:00,291.82,292.23,291.1,291.85,6478.0,282.1178,282.5141,281.4217,282.1468,6478.0
2020-02-07 09:40:00,291.88,293.11,291.61,292.54,2124.0,282.1758,283.3649,281.9147,282.8138,2124.0
2020-02-07 09:45:00,292.36,292.67,292.14,292.67,1800.0,282.6398,282.9395,282.4271,282.9395,1800.0
2020-02-07 09:50:00,292.48,293.23,292.48,292.82,6080.0,282.7558,283.4809,282.7558,283.0845,6080.0
2020-02-07 09:55:00,292.94,292.98,292.34,292.34,2700.0,283.2005,283.2392,282.6205,282.6205,2700.0
2020-02-07 10:00:00,292.39,292.59,292.14,292.59,4269.0,282.6688,282.8622,282.4271,282.8622,4269.0
2020-02-07 10:05:00,292.47,292.68,292.36,292.58,2051.0,282.7461,282.9492,282.6398,282.8525,2051.0
2020-02-07 10:10:00,292.62,293.02,292.61,293.02,2150.0,282.8912,283.2779,282.8815,283.2779,2150.0
2020-02-07 10:15:00,293.02,293.49,292.86,293.24,2200.0,283.2779,283.7322,283.1232,283.4905,2200.0
2020-02-07 10:20:00,293.32,293.5,293.26,293.46,2087.0,283.5679,283.7419,283.5099,283.7032,2087.0
2020-02-07 10:25:00,293.28,293.29,293.13,293.17,1900.0,283.5292,283.5389,283.3842,283.4229,1900.0
2020-02-07 10:30:00,293.13,293.47,293.12,293.27,4169.0,283.3842,283.7129,283.3745,283.5195,4169.0
2020-02-07 10:35:00,293.26,293.54,293.24,293.43,2471.0,283.5099,283.7806,283.4905,283.6742,2471.0
2020-02-07 10:40:00,293.42,293.81,293.42,293.77,4426.0,283.6646,284.0416,283.6646,284.0029,4426.0
2020-02-07 10:45:00,293.76,293.77,293.43,293.75,7300.0,283.9933,284.0029,283.6742,283.9836,7300.0
2020-02-07 10:50:00,293.78,293.78,293.34,293.65,9354.0,284.0126,284.0126,283.5872,283.8869,9354.0
2020-02-07 10:55:00,293.67,294.13,293.61,293.85,5137.0,283.9063,284.351,283.8482,284.0803,5137.0
2020-02-07 11:00:00,293.75,294.02,293.54,294.02,5324.0,283.9836,284.2446,283.7806,284.2446,5324.0
2020-02-07 11:05:00,293.88,294.16,293.81,294.16,6044.0,284.1093,284.38,284.0416,284.38,6044.0
2020-02-07 11:10:00,294.19,294.24,294.03,294.14,16400.0,284.409,284.4573,284.2543,284.3606,16400.0
2020-02-07 11:15:00,294.13,294.27,294.08,294.24,2890.0,284.351,284.4863,284.3026,284.4573,2890.0
2020-02-07 11:20:00,294.25,294.54,294.25,294.51,7745.0,284.467,284.7473,284.467,284.7183,7745.0
2020-02-07 11:25:00,294.52,294.92,294.52,294.88,6363.0,284.728,285.1147,284.728,285.076,6363.0
2020-02-07 11:30:00,294.85,295.24,294.82,295.03,8116.0,285.047,285.4241,285.018,285.221,8116.0
2020-02-07 11:35:00,295.03,295.55,294.99,295.53,7185.0,285.221,285.7237,285.1824,285.7044,7185.0
2020-02-07 11:40:00,295.5,295.77,295.47,295.74,6403.0,285.6754,285.9364,285.6464,285.9074,6403.0
2020-02-07 11:45:00,295.73,295.76,295.54,295.67,8081.0,285.8978,285.9268,285.7141,285.8398,8081.0
2020-02-07 11:50:00,295.62,295.72,295.57,295.72,19492.0,285.7914,285.8881,285.7431,285.8881,19492.0
2020-02-07 11:55:00,295.66,295.75,295.55,295.64,7755.0,285.8301,285.9171,285.7237,285.8108,7755.0
2020-02-07 12:00:00,295.7,295.7,295.44,295.47,13390.0,285.8688,285.8688,285.6174,285.6464,13390.0
2020-02-07 12:05:00,295.5,295.6,295.4,295.43,4100.0,285.6754,285.7721,285.5787,285.6077,4100.0
2020-02-07 12:10:00,295.39,295.45,295.18,295.18,3952.0,285.5691,285.6271,285.366,285.366,3952.0
2020-02-07 12:15:00,295.08,295.16,294.79,294.84,2806.0,285.2694,285.3467,284.989,285.0374,2806.0
2020-02-07 12:20:00,294.82,295.19,294.82,295.08,1700.0,285.018,285.3757,285.018,285.2694,1700.0
2020-02-07 12:25:00,295.16,295.25,295.15,295.2,6664.0,285.3467,285.4337,285.337,285.3854,6664.0
2020-02-07 12:30:00,295.14,295.28,294.97,295.04,10907.0,285.3274,285.4627,285.163,285.2307,10907.0
2020-02-07 12:35:00,294.94,295.04,294.67,294.8,8190.0,285.134,285.2307,284.873,284.9987,8190.0
2020-02-07 12:40:00,294.83,295.01,294.79,294.8,4164.0,285.0277,285.2017,284.989,284.9987,4164.0
2020-02-07 12:45:00,294.77,294.94,294.73,294.89,2415.0,284.9697,285.134,284.931,285.0857,2415.0
2020-02-07 12:50:00,294.83,294.95,294.81,294.89,3279.0,285.0277,285.1437,285.0083,285.0857,3279.0
2020-02-07 12:55:00,294.94,294.95,294.72,294.91,3110.0,285.134,285.1437,284.9213,285.105,3110.0
2020-02-07 13:00:00,294.96,294.96,294.73,294.84,1600.0,285.1534,285.1534,284.931,285.0374,1600.0
2020-02-07 13:05:00,294.75,294.78,294.69,294.74,2600.0,284.9503,284.9793,284.8923,284.9407,2600.0
2020-02-07 13:10:00,294.76,294.86,294.73,294.75,2300.0,284.96,285.0567,284.931,284.9503,2300.0
2020-02-07 13:15:00,294.63,294.71,294.55,294.57,2236.0,284.8343,284.9117,284.757,284.7763,2236.0
2020-02-07 13:20:00,294.59,294.59,294.43,294.56,4000.0,284.7957,284.7957,284.641,284.7667,4000.0
2020-02-07 13:25:00,294.59,294.76,294.52,294.76,2133.0,284.7957,284.96,284.728,284.96,2133.0
2020-02-07 13:30:00,294.79,294.81,294.47,294.47,4436.0,284.989,285.0083,284.6797,284.6797,4436.0
2020-02-07 13:35:00,294.44,294.6,294.18,294.25,7490.0,284.6507,284.8053,284.3993,284.467,7490.0
2020-02-07 13:40:00,294.36,294.47,294.25,294.47,1909.0,284.5733,284.6797,284.467,284.6797,1909.0
2020-02-07 13:45:00,294.44,294.44,294.19,294.35,2800.0,284.6507,284.6507,284.409,284.5636,2800.0
2020-02-07 13:50:00,294.25,294.46,294.23,294.46,2700.0,284.467,284.67,284.4476,284.67,2700.0
2020-02-07 13:55:00,294.39,294.4,294.19,294.32,6319.0,284.6023,284.612,284.409,284.5346,6319.0
2020-02-07 14:00:00,294.26,294.29,294.07,294.24,2700.0,284.4766,284.5056,284.293,284.4573,2700.0
2020-02-07 14:05:00,294.11,294.3,293.95,293.99,4480.0,284.3316,284.5153,284.1769,284.2156,4480.0
2020-02-07 14:10:00,294.0,294.17,293.95,294.06,4940.0,284.2253,284.3896,284.1769,284.2833,4940.0
2020-02-07 14:15:00,294.07,294.28,293.93,294.0,4700.0,284.293,284.496,284.1576,284.2253,4700.0
2020-02-07 14:20:00,294.0,294.09,293.86,293.86,8300.0,284.2253,284.3123,284.0899,284.0899,8300.0
2020-02-07 14:25:00,293.82,294.12,293.82,293.99,1549.0,284.0513,284.3413,284.0513,284.2156,1549.0
2020-02-07 14:30:00,294.18,294.37,294.14,294.15,3861.0,284.3993,284.583,284.3606,284.3703,3861.0
2020-02-07 14:35:00,294.15,294.26,294.08,294.21,3050.0,284.3703,284.4766,284.3026,284.4283,3050.0
2020-02-07 14:40:00,294.2,294.49,294.06,294.48,4239.0,284.4186,284.699,284.2833,284.6893,4239.0
2020-02-07 14:45:00,294.45,294.45,294.2,294.29,1415.0,284.6603,284.6603,284.4186,284.5056,1415.0
2020-02-07 14:50:00,294.25,294.35,294.14,294.26,4926.0,284.467,284.5636,284.3606,284.4766,4926.0
2020-02-07 14:55:00,294.38,294.52,294.19,294.52,2496.0,284.5926,284.728,284.409,284.728,2496.0
2020-02-07 15:00:00,294.53,294.8,294.52,294.72,2716.0,284.7377,284.9987,284.728,284.9213,2716.0
2020-02-07 15:05:00,294.58,294.58,294.24,294.24,3788.0,284.786,284.786,284.4573,284.4573,3788.0
2020-02-07 15:10:00,294.27,294.46,294.2,294.46,2775.0,284.4863,284.67,284.4186,284.67,2775.0
2020-02-07 15:15:00,294.45,294.52,294.2,294.32,4769.0,284.6603,284.728,284.4186,284.5346,4769.0
2020-02-07 15:20:00,294.22,294.25,294.19,294.22,3200.0,284.438,284.467,284.409,284.438,3200.0
2020-02-07 15:25:00,294.22,294.5,294.21,294.42,3400.0,284.438,284.7087,284.4283,284.6313,3400.0
2020-02-07 15:30:00,294.39,294.57,294.27,294.41,11505.0,284.6023,284.7763,284.4863,284.6216,11505.0
2020-02-07 15:35:00,294.44,294.45,294.17,294.35,8100.0,284.6507,284.6603,284.3896,284.5636,8100.0
2020-02-07 15:40:00,294.35,294.66,294.35,294.58,8000.0,284.5636,284.8633,284.5636,284.786,8000.0
2020-02-07 15:45:00,294.55,294.78,294.53,294.65,10800.0,284.757,284.9793,284.7377,284.8537,10800.0
2020-02-07 15:50:00,294.66,294.81,294.25,294.41,42667.0,284.8633,285.0083,284.467,284.6216,42667.0
2020-02-07 15:55:00,294.37,294.98,294.33,294.71,35199.0,284.583,285.1727,284.5443,284.9117,35199.0
2020-02-10 09:30:00,295.05,296.74,294.08,295.97,37165.0,285.2404,286.8742,284.3026,286.1298,37165.0
2020-02-10 09:35:00,296.12,296.23,295.3,295.3,4101.0,286.2748,286.3811,285.4821,285.4821,4101.0
2020-02-10 09:40:00,295.6,296.38,295.37,296.05,11840.0,285.7721,286.5262,285.5497,286.2071,11840.0
2020-02-10 09:45:00,296.05,296.24,295.2,295.4,3100.0,286.2071,286.3908,285.3854,285.5787,3100.0
2020-02-10 09:50:00,295.43,295.57,295.14,295.43,2797.0,285.6077,285.7431,285.3274,285.6077,2797.0
2020-02-10 09:55:00,295.67,295.78,295.47,295.64,10222.0,285.8398,285.9461,285.6464,285.8108,10222.0
2020-02-10 10:00:00,295.6,295.65,295.32,295.61,13973.0,285.7721,285.8204,285.5014,285.7818,13973.0
2020-02-10 10:05:00,295.69,295.87,295.28,295.43,7509.0,285.8591,286.0331,285.4627,285.6077,7509.0
2020-02-10 10:10:00,295.42,295.42,295.05,295.17,2930.0,285.5981,285.5981,285.2404,285.3564,2930.0
2020-02-10 10:15:00,295.26,296.02,295.26,296.01,3418.0,285.4434,286.1781,285.4434,286.1685,3418.0
2020-02-10 10:20:00,296.06,296.11,295.92,296.05,2500.0,286.2168,286.2651,286.0814,286.2071,2500.0
2020-02-10 10:25:00,296.08,296.08,295.89,295.96,813.0,286.2361,286.2361,286.0524,286.1201,813.0
2020-02-10 10:30:00,295.89,296.37,295.88,296.16,7636.0,286.0524,286.5165,286.0428,286.3135,7636.0
2020-02-10 10:35:00,296.05,296.39,295.94,296.27,15866.0,286.2071,286.5358,286.1008,286.4198,15866.0
2020-02-10 10:40:00,296.19,296.19,295.7,295.79,3018.0,286.3425,286.3425,285.8688,285.9558,3018.0
2020-02-10 10:45:00,295.94,296.13,295.93,296.06,3659.0,286.1008,286.2845,286.0911,286.2168,3659.0
2020-02-10 10:50:00,296.09,296.25,296.05,296.12,3403.0,286.2458,286.4005,286.2071,286.2748,3403.0
2020-02-10 10:55:00,296.08,296.72,296.01,296.72,9782.0,286.2361,286.8548,286.1685,286.8548,9782.0
2020-02-10 11:00:00,296.59,296.63,296.14,296.22,7123.0,286.7292,286.7678,286.2941,286.3715,7123.0
2020-02-10 11:05:00,296.32,296.58,296.27,296.46,3800.0,286.4681,286.7195,286.4198,286.6035,3800.0
2020-02-10 11:10:00,296.34,296.52,296.14,296.2,5450.0,286.4875,286.6615,286.2941,286.3521,5450.0
2020-02-10 11:15:00,296.12,296.49,296.12,296.47,8016.0,286.2748,286.6325,286.2748,286.6132,8016.0
2020-02-10 11:20:00,296.49,296.92,296.49,296.71,3797.0,286.6325,287.0482,286.6325,286.8452,3797.0
2020-02-10 11:25:00,296.93,297.23,296.78,296.99,4237.0,287.0579,287.3479,286.9129,287.1159,4237.0
2020-02-10 11:30:00,296.99,297.25,296.95,297.02,8299.0,287.1159,287.3672,287.0772,287.1449,8299.0
2020-02-10 11:35:00,297.05,297.37,297.02,297.26,3408.0,287.1739,287.4832,287.1449,287.3769,3408.0
2020-02-10 11:40:00,297.26,297.76,297.26,297.69,5150.0,287.3769,287.8603,287.3769,287.7926,5150.0
2020-02-10 11:45:00,297.62,297.94,297.62,297.8,2856.0,287.7249,288.0343,287.7249,287.8989,2856.0
2020-02-10 11:50:00,297.71,297.71,297.26,297.3,3315.0,287.8119,287.8119,287.3769,287.4156,3315.0
2020-02-10 11:55:00,297.3,297.67,297.26,297.6,3989.0,287.4156,287.7733,287.3769,287.7056,3989.0
2020-02-10 12:00:00,297.6,297.62,297.25,297.42,11923.0,287.7056,287.7249,287.3672,287.5316,11923.0
2020-02-10 12:05:00,297.26,297.91,297.25,297.6,5200.0,287.3769,288.0053,287.3672,287.7056,5200.0
2020-02-10 12:10:00,297.58,297.65,297.53,297.61,1101.0,287.6863,287.7539,287.6379,287.7153,1101.0
2020-02-10 12:15:00,297.6,297.63,297.32,297.32,4604.0,287.7056,287.7346,287.4349,287.4349,4604.0
2020-02-10 12:20:00,297.27,297.32,297.21,297.25,4200.0,287.3866,287.4349,287.3286,287.3672,4200.0
2020-02-10 12:25:00,297.25,297.31,297.07,297.07,6009.0,287.3672,287.4252,287.1932,287.1932,6009.0
2020-02-10 12:30:00,297.09,297.2,297.06,297.08,2814.0,287.2125,287.3189,287.1835,287.2029,2814.0
2020-02-10 12:35:00,297.03,297.25,296.84,297.25,5311.0,287.1545,287.3672,286.9709,287.3672,5311.0
2020-02-10 12:40:00,297.23,297.32,297.22,297.3,1565.0,287.3479,287.4349,287.3382,287.4156,1565.0
2020-02-10 12:45:00,297.35,297.35,297.04,297.04,9488.0,287.4639,287.4639,287.1642,287.1642,9488.0
2020-02-10 12:50:00,297.18,297.23,297.07,297.23,2017.0,287.2996,287.3479,287.1932,287.3479,2017.0
2020-02-10 12:55:00,297.24,297.24,297.12,297.16,3071.0,287.3576,287.3576,287.2415,287.2802,3071.0
2020-02-10 13:00:00,297.18,297.18,296.92,297.05,14001.0,287.2996,287.2996,287.0482,287.1739,14001.0
2020-02-10 13:05:00,297.07,297.07,296.61,296.73,3821.0,287.1932,287.1932,286.7485,286.8645,3821.0
2020-02-10 13:10:00,296.74,296.81,296.71,296.76,3900.0,286.8742,286.9419,286.8452,286.8935,3900.0
2020-02-10 13:15:00,296.78,296.78,296.66,296.7,5600.0,286.9129,286.9129,286.7968,286.8355,5600.0
2020-02-10 13:20:00,296.74,296.74,296.44,296.45,4800.0,286.8742,286.8742,286.5842,286.5938,4800.0
2020-02-10 13:25:00,296.47,296.59,296.42,296.48,5018.0,286.6132,286.7292,286.5648,286.6228,5018.0
2020-02-10 13:30:00,296.48,296.53,296.36,296.4,3081.0,286.6228,286.6712,286.5068,286.5455,3081.0
2020-02-10 13:35:00,296.44,296.49,296.34,296.41,3272.0,286.5842,286.6325,286.4875,286.5552,3272.0
2020-02-10 13:40:00,296.49,296.49,296.28,296.44,7123.0,286.6325,286.6325,286.4295,286.5842,7123.0
2020-02-10 13:45:00,296.44,296.62,296.32,296.62,2934.0,286.5842,286.7582,286.4681,286.7582,2934.0
2020-02-10 13:50:00,296.64,296.77,296.6,296.68,1866.0,286.7775,286.9032,286.7388,286.8162,1866.0
2020-02-10 13:55:00,296.58,296.81,296.58,296.77,1900.0,286.7195,286.9419,286.7195,286.9032,1900.0
2020-02-10 14:00:00,296.64,296.64,296.63,296.63,200.0,286.7775,286.7775,286.7678,286.7678,200.0
2020-02-10 14:05:00,296.56,296.79,296.51,296.7,2200.0,286.7002,286.9225,286.6518,286.8355,2200.0
2020-02-10 14:10:00,296.79,296.79,296.69,296.76,500.0,286.9225,286.9225,286.8258,286.8935,500.0
2020-02-10 14:15:00,296.74,296.83,296.69,296.82,4670.0,286.8742,286.9612,286.8258,286.9515,4670.0
2020-02-10 14:20:00,296.74,297.06,296.74,297.06,3172.0,286.8742,287.1835,286.8742,287.1835,3172.0
2020-02-10 14:25:00,297.0,297.0,296.77,296.78,3868.0,287.1255,287.1255,286.9032,286.9129,3868.0
2020-02-10 14:30:00,296.73,296.83,296.73,296.75,6600.0,286.8645,286.9612,286.8645,286.8838,6600.0
2020-02-10 14:35:00,296.76,296.76,296.54,296.59,5126.0,286.8935,286.8935,286.6808,286.7292,5126.0
2020-02-10 14:40:00,296.61,296.72,296.55,296.7,6800.0,286.7485,286.8548,286.6905,286.8355,6800.0
2020-02-10 14:45:00,296.65,296.67,296.42,296.6,4408.0,286.7872,286.8065,286.5648,286.7388,4408.0
2020-02-10 14:50:00,296.6,296.64,296.55,296.61,2973.0,286.7388,286.7775,286.6905,286.7485,2973.0
2020-02-10 14:55:00,296.57,296.66,296.55,296.55,7052.0,286.7098,286.7968,286.6905,286.6905,7052.0
2020-02-10 15:00:00,296.52,296.9,296.46,296.77,10231.0,286.6615,287.0289,286.6035,286.9032,10231.0
2020-02-10 15:05:00,296.78,296.93,296.66,296.92,7038.0,286.9129,287.0579,286.7968,287.0482,7038.0
2020-02-10 15:10:00,296.92,297.27,296.91,297.07,6025.0,287.0482,287.3866,287.0385,287.1932,6025.0
2020-02-10 15:15:00,297.11,297.43,297.09,297.34,4000.0,287.2319,287.5412,287.2125,287.4542,4000.0
2020-02-10 15:20:00,297.33,297.59,297.28,297.53,4210.0,287.4446,287.6959,287.3962,287.6379,4210.0
2020-02-10 15:25:00,297.55,297.67,297.46,297.64,4602.0,287.6573,287.7733,287.5702,287.7443,4602.0
2020-02-10 15:30:00,297.63,297.76,297.42,297.76,8920.0,287.7346,287.8603,287.5316,287.8603,8920.0
2020-02-10 15:35:00,297.76,297.76,297.46,297.48,33513.0,287.8603,287.8603,287.5702,287.5896,33513.0
2020-02-10 15:40:00,297.42,297.47,297.28,297.43,8814.0,287.5316,287.5799,287.3962,287.5412,8814.0
2020-02-10 15:45:00,297.4,297.62,297.24,297.59,8803.0,287.5122,287.7249,287.3576,287.6959,8803.0
2020-02-10 15:50:00,297.65,297.96,297.55,297.9,21753.0,287.7539,288.0536,287.6573,287.9956,21753.0
2020-02-10 15:55:00,297.92,298.02,297.68,297.69,30275.0,288.0149,288.1116,287.7829,287.7926,30275.0
2020-02-11 09:30:00,299.9,299.96,298.34,298.34,19563.0,289.9291,289.9871,288.421,288.421,19563.0
2020-02-11 09:35:00,298.33,299.48,297.55,297.96,11835.0,288.4113,289.5231,287.6573,288.0536,11835.0
2020-02-11 09:40:00,298.03,299.28,298.03,298.71,4486.0,288.1213,289.3297,288.1213,288.7787,4486.0
2020-02-11 09:45:00,298.91,298.91,298.09,298.09,3400.0,288.972,288.972,288.1793,288.1793,3400.0
2020-02-11 09:50:00,297.83,298.19,297.31,297.48,12600.0,287.9279,288.276,287.4252,287.5896,12600.0
2020-02-11 09:55:00,297.6,297.63,296.94,297.18,6339.0,287.7056,287.7346,287.0675,287.2996,6339.0
2020-02-11 10:00:00,297.27,298.08,297.27,297.74,6235.0,287.3866,288.1696,287.3866,287.8409,6235.0
2020-02-11 10:05:00,297.68,298.2,297.61,297.98,4701.0,287.7829,288.2856,287.7153,288.073,4701.0
2020-02-11 10:10:00,297.92,298.5,297.91,298.5,9167.0,288.0149,288.5757,288.0053,288.5757,9167.0
2020-02-11 10:15:00,298.55,298.7,298.26,298.26,1700.0,288.624,288.769,288.3436,288.3436,1700.0
2020-02-11 10:20:00,298.36,298.46,298.26,298.38,1865.0,288.4403,288.537,288.3436,288.4597,1865.0
2020-02-11 10:25:00,298.37,298.46,298.25,298.29,6059.0,288.45,288.537,288.334,288.3726,6059.0
2020-02-11 10:30:00,298.23,298.35,297.74,297.74,3775.0,288.3146,288.4307,287.8409,287.8409,3775.0
2020-02-11 10:35:00,297.74,298.04,297.37,298.04,3733.0,287.8409,288.131,287.4832,288.131,3733.0
2020-02-11 10:40:00,298.13,298.45,298.12,298.22,5903.0,288.218,288.5273,288.2083,288.305,5903.0
2020-02-11 10:45:00,298.18,298.33,298.03,298.25,2627.0,288.2663,288.4113,288.1213,288.334,2627.0
2020-02-11 10:50:00,298.23,298.48,298.16,298.37,2088.0,288.3146,288.5563,288.247,288.45,2088.0
2020-02-11 10:55:00,298.32,298.32,297.99,297.99,10294.0,288.4017,288.4017,288.0826,288.0826,10294.0
2020-02-11 11:00:00,298.06,298.27,298.06,298.25,2400.0,288.1503,288.3533,288.1503,288.334,2400.0
2020-02-11 11:05:00,298.16,298.78,298.07,298.76,50064.0,288.247,288.8464,288.16,288.827,50064.0
2020-02-11 11:10:00,298.79,298.93,298.03,298.03,7918.0,288.856,288.9914,288.1213,288.1213,7918.0
2020-02-11 11:15:00,298.02,298.38,297.86,298.2,5607.0,288.1116,288.4597,287.9569,288.2856,5607.0
2020-02-11 11:20:00,298.19,298.33,298.01,298.01,6844.0,288.276,288.4113,288.102,288.102,6844.0
2020-02-11 11:25:00,298.14,298.14,297.69,297.77,2891.0,288.2276,288.2276,287.7926,287.8699,2891.0
2020-02-11 11:30:00,297.73,297.75,297.49,297.53,2969.0,287.8313,287.8506,287.5992,287.6379,2969.0
2020-02-11 11:35:00,297.5,297.56,296.83,296.83,3368.0,287.6089,287.6669,286.9612,286.9612,3368.0
2020-02-11 11:40:00,296.85,297.38,296.84,297.37,2709.0,286.9805,287.4929,286.9709,287.4832,2709.0
2020-02-11 11:45:00,297.24,297.4,297.09,297.34,5899.0,287.3576,287.5122,287.2125,287.4542,5899.0
2020-02-11 11:50:00,297.25,297.48,296.98,297.1,6374.0,287.3672,287.5896,287.1062,287.2222,6374.0
2020-02-11 11:55:00,297.21,297.32,296.92,297.11,900.0,287.3286,287.4349,287.0482,287.2319,900.0
2020-02-11 12:00:00,297.19,297.58,297.1,297.1,3941.0,287.3092,287.6863,287.2222,287.2222,3941.0
2020-02-11 12:05:00,297.1,297.11,296.7,296.86,1250.0,287.2222,287.2319,286.8355,286.9902,1250.0
2020-02-11 12:10:00,296.69,296.85,296.52,296.52,2200.0,286.8258,286.9805,286.6615,286.6615,2200.0
2020-02-11 12:15:00,296.5,296.94,296.5,296.86,2100.0,286.6422,287.0675,286.6422,286.9902,2100.0
2020-02-11 12:20:00,296.99,297.12,296.89,297.06,1660.0,287.1159,287.2415,287.0192,287.1835,1660.0
2020-02-11 12:25:00,297.1,297.15,296.89,296.93,3409.0,287.2222,287.2705,287.0192,287.0579,3409.0
2020-02-11 12:30:00,296.97,297.44,296.97,297.27,1400.0,287.0965,287.5509,287.0965,287.3866,1400.0
2020-02-11 12:35:00,297.35,297.35,297.09,297.09,3693.0,287.4639,287.4639,287.2125,287.2125,3693.0
2020-02-11 12:40:00,297.12,297.25,297.12,297.12,3221.0,287.2415,287.3672,287.2415,287.2415,3221.0
2020-02-11 12:45:00,297.1,297.42,297.09,297.34,3600.0,287.2222,287.5316,287.2125,287.4542,3600.0
2020-02-11 12:50:00,297.25,297.37,297.25,297.35,400.0,287.3672,287.4832,287.3672,287.4639,400.0
2020-02-11 12:55:00,297.47,297.47,297.31,297.44,2834.0,287.5799,287.5799,287.4252,287.5509,2834.0
2020-02-11 13:00:00,297.42,297.87,297.41,297.66,3904.0,287.5316,287.9666,287.5219,287.7636,3904.0
2020-02-11 13:05:00,297.64,297.78,297.42,297.62,3966.0,287.7443,287.8796,287.5316,287.7249,3966.0
2020-02-11 13:10:00,297.59,297.72,297.56,297.56,1810.0,287.6959,287.8216,287.6669,287.6669,1810.0
2020-02-11 13:15:00,297.58,297.69,297.5,297.58,2940.0,287.6863,287.7926,287.6089,287.6863,2940.0
2020-02-11 13:20:00,297.57,297.58,297.37,297.42,2700.0,287.6766,287.6863,287.4832,287.5316,2700.0
2020-02-11 13:25:00,297.43,297.52,297.38,297.38,2300.0,287.5412,287.6282,287.4929,287.4929,2300.0
2020-02-11 13:30:00,297.46,297.67,297.38,297.38,5720.0,287.5702,287.7733,287.4929,287.4929,5720.0
2020-02-11 13:35:00,297.38,297.53,297.38,297.53,2677.0,287.4929,287.6379,287.4929,287.6379,2677.0
2020-02-11 13:40:00,297.5,297.59,297.39,297.4,2673.0,287.6089,287.6959,287.5026,287.5122,2673.0
2020-02-11 13:45:00,297.43,297.66,297.38,297.66,5060.0,287.5412,287.7636,287.4929,287.7636,5060.0
2020-02-11 13:50:00,297.59,297.62,297.22,297.22,1800.0,287.6959,287.7249,287.3382,287.3382,1800.0
2020-02-11 13:55:00,297.17,297.34,297.16,297.22,8495.0,287.2899,287.4542,287.2802,287.3382,8495.0
2020-02-11 14:00:00,297.23,297.31,296.92,297.0,5386.0,287.3479,287.4252,287.0482,287.1255,5386.0
2020-02-11 14:05:00,297.04,297.28,297.04,297.28,3878.0,287.1642,287.3962,287.1642,287.3962,3878.0
2020-02-11 14:10:00,297.29,297.47,297.15,297.15,1500.0,287.4059,287.5799,287.2705,287.2705,1500.0
2020-02-11 14:15:00,297.15,297.33,297.05,297.17,2365.0,287.2705,287.4446,287.1739,287.2899,2365.0
2020-02-11 14:20:00,297.16,297.24,297.03,297.2,6353.0,287.2802,287.3576,287.1545,287.3189,6353.0
2020-02-11 14:25:00,297.14,297.37,297.14,297.36,4090.0,287.2609,287.4832,287.2609,287.4736,4090.0
2020-02-11 14:30:00,297.41,297.41,297.15,297.35,7091.0,287.5219,287.5219,287.2705,287.4639,7091.0
2020-02-11 14:35:00,297.25,297.4,297.2,297.4,6814.0,287.3672,287.5122,287.3189,287.5122,6814.0
2020-02-11 14:40:00,297.48,297.62,297.41,297.51,3871.0,287.5896,287.7249,287.5219,287.6186,3871.0
2020-02-11 14:45:00,297.44,297.62,297.4,297.58,3100.0,287.5509,287.7249,287.5122,287.6863,3100.0
2020-02-11 14:50:00,297.68,297.75,297.61,297.68,2293.0,287.7829,287.8506,287.7153,287.7829,2293.0
2020-02-11 14:55:00,297.67,297.79,297.3,297.42,4792.0,287.7733,287.8893,287.4156,287.5316,4792.0
2020-02-11 15:00:00,297.48,297.6,297.09,297.1,7088.0,287.5896,287.7056,287.2125,287.2222,7088.0
2020-02-11 15:05:00,297.09,297.34,297.0,297.05,5138.0,287.2125,287.4542,287.1255,287.1739,5138.0
2020-02-11 15:10:00,297.07,297.14,296.93,297.14,5200.0,287.1932,287.2609,287.0579,287.2609,5200.0
2020-02-11 15:15:00,297.04,297.26,296.95,297.04,9558.0,287.1642,287.3769,287.0772,287.1642,9558.0
2020-02-11 15:20:00,297.0,297.4,297.0,297.4,4902.0,287.1255,287.5122,287.1255,287.5122,4902.0
2020-02-11 15:25:00,297.35,297.42,297.25,297.36,3100.0,287.4639,287.5316,287.3672,287.4736,3100.0
2020-02-11 15:30:00,297.52,297.58,297.17,297.37,5424.0,287.6282,287.6863,287.2899,287.4832,5424.0
2020-02-11 15:35:00,297.42,297.64,297.39,297.58,3568.0,287.5316,287.7443,287.5026,287.6863,3568.0
2020-02-11 15:40:00,297.64,298.04,297.62,298.04,5050.0,287.7443,288.131,287.7249,288.131,5050.0
2020-02-11 15:45:00,298.04,298.11,297.67,297.67,8886.0,288.131,288.1986,287.7733,287.7733,8886.0
2020-02-11 15:50:00,297.77,298.17,297.31,297.37,33405.0,287.8699,288.2566,287.4252,287.4832,33405.0
2020-02-11 15:55:00,297.48,297.67,296.8,296.92,44421.0,287.5896,287.7733,286.9322,287.0482,44421.0
2020-02-12 09:30:00,297.0,297.9,296.44,296.76,27265.0,287.1255,287.9956,286.5842,286.8935,27265.0
2020-02-12 09:35:00,296.85,297.5,296.4,297.45,8093.0,286.9805,287.6089,286.5455,287.5606,8093.0
2020-02-12 09:40:00,297.28,297.63,296.05,296.46,9786.0,287.3962,287.7346,286.2071,286.6035,9786.0
2020-02-12 09:45:00,296.31,296.31,295.61,295.68,6327.0,286.4585,286.4585,285.7818,285.8494,6327.0
2020-02-12 09:50:00,295.22,295.58,295.0,295.43,4500.0,285.4047,285.7527,285.192,285.6077,4500.0
2020-02-12 09:55:00,295.43,295.43,294.63,295.26,12384.0,285.6077,285.6077,284.8343,285.4434,12384.0
2020-02-12 10:00:00,295.48,295.71,295.09,295.15,6599.0,285.6561,285.8784,285.279,285.337,6599.0
2020-02-12 10:05:00,295.16,295.53,294.86,295.11,9542.0,285.3467,285.7044,285.0567,285.2984,9542.0
2020-02-12 10:10:00,295.14,295.5,295.13,295.19,8024.0,285.3274,285.6754,285.3177,285.3757,8024.0
2020-02-12 10:15:00,295.29,295.7,295.29,295.52,5835.0,285.4724,285.8688,285.4724,285.6947,5835.0
2020-02-12 10:20:00,295.53,295.8,295.35,295.78,5516.0,285.7044,285.9654,285.5304,285.9461,5516.0
2020-02-12 10:25:00,295.74,295.88,295.6,295.75,3850.0,285.9074,286.0428,285.7721,285.9171,3850.0
2020-02-12 10:30:00,295.65,296.11,295.65,296.01,3000.0,285.8204,286.2651,285.8204,286.1685,3000.0
2020-02-12 10:35:00,295.74,295.89,295.5,295.58,5651.0,285.9074,286.0524,285.6754,285.7527,5651.0
2020-02-12 10:40:00,295.63,295.69,295.26,295.37,3449.0,285.8011,285.8591,285.4434,285.5497,3449.0
2020-02-12 10:45:00,295.37,295.71,295.37,295.62,2100.0,285.5497,285.8784,285.5497,285.7914,2100.0
2020-02-12 10:50:00,295.89,296.16,295.74,296.16,2729.0,286.0524,286.3135,285.9074,286.3135,2729.0
2020-02-12 10:55:00,296.02,296.04,295.77,295.77,2864.0,286.1781,286.1975,285.9364,285.9364,2864.0
2020-02-12 11:00:00,295.77,296.56,295.77,296.56,4400.0,285.9364,286.7002,285.9364,286.7002,4400.0
2020-02-12 11:05:00,296.51,296.91,296.49,296.88,5262.0,286.6518,287.0385,286.6325,287.0095,5262.0
2020-02-12 11:10:00,296.82,297.01,296.7,296.97,4036.0,286.9515,287.1352,286.8355,287.0965,4036.0
2020-02-12 11:15:00,296.94,297.08,296.71,296.75,3100.0,287.0675,287.2029,286.8452,286.8838,3100.0
2020-02-12 11:20:00,296.86,297.19,296.71,297.19,2684.0,286.9902,287.3092,286.8452,287.3092,2684.0
2020-02-12 11:25:00,297.27,297.72,297.27,297.72,4474.0,287.3866,287.8216,287.3866,287.8216,4474.0
2020-02-12 11:30:00,297.75,298.19,297.69,297.95,4044.0,287.8506,288.276,287.7926,288.044,4044.0
2020-02-12 11:35:00,297.9,298.23,297.82,298.23,1400.0,287.9956,288.3146,287.9183,288.3146,1400.0
2020-02-12 11:40:00,298.23,298.23,297.56,297.56,3128.0,288.3146,288.3146,287.6669,287.6669,3128.0
2020-02-12 11:45:00,297.54,297.75,297.42,297.75,2700.0,287.6476,287.8506,287.5316,287.8506,2700.0
2020-02-12 11:50:00,297.81,297.83,297.61,297.7,1000.0,287.9086,287.9279,287.7153,287.8023,1000.0
2020-02-12 11:55:00,297.55,297.67,297.45,297.46,2720.0,287.6573,287.7733,287.5606,287.5702,2720.0
2020-02-12 12:00:00,297.51,297.71,297.48,297.71,2734.0,287.6186,287.8119,287.5896,287.8119,2734.0
2020-02-12 12:05:00,297.91,298.03,297.78,297.78,1600.0,288.0053,288.1213,287.8796,287.8796,1600.0
2020-02-12 12:10:00,297.79,297.84,297.49,297.52,1900.0,287.8893,287.9376,287.5992,287.6282,1900.0
2020-02-12 12:15:00,297.59,297.78,297.58,297.67,1204.0,287.6959,287.8796,287.6863,287.7733,1204.0
2020-02-12 12:20:00,297.69,297.85,297.67,297.68,2080.0,287.7926,287.9473,287.7733,287.7829,2080.0
2020-02-12 12:25:00,297.8,298.0,297.74,297.95,3745.0,287.8989,288.0923,287.8409,288.044,3745.0
2020-02-12 12:30:00,298.07,298.29,298.01,298.2,8191.0,288.16,288.3726,288.102,288.2856,8191.0
2020-02-12 12:35:00,298.27,298.29,297.91,298.09,7775.0,288.3533,288.3726,288.0053,288.1793,7775.0
2020-02-12 12:40:00,298.04,298.04,297.9,297.96,1300.0,288.131,288.131,287.9956,288.0536,1300.0
2020-02-12 12:45:00,298.03,298.03,297.75,297.85,2510.0,288.1213,288.1213,287.8506,287.9473,2510.0
2020-02-12 12:50:00,297.82,297.84,297.75,297.84,1400.0,287.9183,287.9376,287.8506,287.9376,1400.0
2020-02-12 12:55:00,297.84,298.33,297.74,298.3,8566.0,287.9376,288.4113,287.8409,288.3823,8566.0
2020-02-12 13:00:00,298.33,298.87,298.32,298.73,9613.0,288.4113,288.9334,288.4017,288.798,9613.0
2020-02-12 13:05:00,298.84,298.84,298.28,298.3,3600.0,288.9044,288.9044,288.363,288.3823,3600.0
2020-02-12 13:10:00,298.25,298.3,298.12,298.3,1800.0,288.334,288.3823,288.2083,288.3823,1800.0
2020-02-12 13:15:00,298.14,298.14,297.84,297.94,3629.0,288.2276,288.2276,287.9376,288.0343,3629.0
2020-02-12 13:20:00,297.94,297.94,297.52,297.65,1600.0,288.0343,288.0343,287.6282,287.7539,1600.0
2020-02-12 13:25:00,297.65,297.72,297.41,297.72,2267.0,287.7539,287.8216,287.5219,287.8216,2267.0
2020-02-12 13:30:00,297.65,297.9,297.65,297.85,2834.0,287.7539,287.9956,287.7539,287.9473,2834.0
2020-02-12 13:35:00,297.91,298.06,297.91,298.06,1648.0,288.0053,288.1503,288.0053,288.1503,1648.0
2020-02-12 13:40:00,297.99,297.99,297.84,297.88,2350.0,288.0826,288.0826,287.9376,287.9763,2350.0
2020-02-12 13:45:00,297.89,297.95,297.86,297.89,900.0,287.9859,288.044,287.9569,287.9859,900.0
2020-02-12 13:50:00,297.83,297.83,297.63,297.79,1952.0,287.9279,287.9279,287.7346,287.8893,1952.0
2020-02-12 13:55:00,297.63,297.9,297.58,297.84,4062.0,287.7346,287.9956,287.6863,287.9376,4062.0
2020-02-12 14:00:00,297.84,297.9,297.72,297.73,4217.0,287.9376,287.9956,287.8216,287.8313,4217.0
2020-02-12 14:05:00,297.69,298.01,297.69,297.94,1500.0,287.7926,288.102,287.7926,288.0343,1500.0
2020-02-12 14:10:00,297.96,297.96,297.86,297.86,1100.0,288.0536,288.0536,287.9569,287.9569,1100.0
2020-02-12 14:15:00,297.89,297.93,297.85,297.89,1265.0,287.9859,288.0246,287.9473,287.9859,1265.0
2020-02-12 14:20:00,297.94,298.09,297.94,298.05,700.0,288.0343,288.1793,288.0343,288.1406,700.0
2020-02-12 14:25:00,298.08,298.26,298.07,298.07,2030.0,288.1696,288.3436,288.16,288.16,2030.0
2020-02-12 14:30:00,298.08,298.18,298.02,298.07,2227.0,288.1696,288.2663,288.1116,288.16,2227.0
2020-02-12 14:35:00,298.19,298.33,298.19,298.32,1944.0,288.276,288.4113,288.276,288.4017,1944.0
2020-02-12 14:40:00,298.33,298.36,298.25,298.25,2402.0,288.4113,288.4403,288.334,288.334,2402.0
2020-02-12 14:45:00,298.25,298.59,298.2,298.49,3400.0,288.334,288.6627,288.2856,288.566,3400.0
2020-02-12 14:50:00,298.49,298.56,298.28,298.32,2198.0,288.566,288.6337,288.363,288.4017,2198.0
2020-02-12 14:55:00,298.22,298.33,298.14,298.32,1560.0,288.305,288.4113,288.2276,288.4017,1560.0
2020-02-12 15:00:00,298.29,298.34,298.2,298.34,1633.0,288.3726,288.421,288.2856,288.421,1633.0
2020-02-12 15:05:00,298.49,298.49,298.2,298.24,1600.0,288.566,288.566,288.2856,288.3243,1600.0
2020-02-12 15:10:00,298.18,298.18,297.91,298.03,3267.0,288.2663,288.2663,288.0053,288.1213,3267.0
2020-02-12 15:15:00,298.05,298.14,297.94,297.94,2389.0,288.1406,288.2276,288.0343,288.0343,2389.0
2020-02-12 15:20:00,297.97,298.16,297.97,298.12,2439.0,288.0633,288.247,288.0633,288.2083,2439.0
2020-02-12 15:25:00,298.1,298.13,297.99,297.99,3031.0,288.189,288.218,288.0826,288.0826,3031.0
2020-02-12 15:30:00,297.99,298.12,297.88,298.06,4602.0,288.0826,288.2083,287.9763,288.1503,4602.0
2020-02-12 15:35:00,298.11,298.22,297.98,298.12,4500.0,288.1986,288.305,288.073,288.2083,4500.0
2020-02-12 15:40:00,298.1,298.21,298.09,298.19,2587.0,288.189,288.2953,288.1793,288.276,2587.0
2020-02-12 15:45:00,298.2,298.23,298.03,298.06,6461.0,288.2856,288.3146,288.1213,288.1503,6461.0
2020-02-12 15:50:00,298.06,298.45,298.02,298.44,28693.0,288.1503,288.5273,288.1116,288.5177,28693.0
2020-02-12 15:55:00,298.43,298.75,298.15,298.68,39880.0,288.508,288.8174,288.2373,288.7497,39880.0
2020-02-13 09:30:00,297.29,299.04,296.85,298.79,13394.0,287.4059,289.0977,286.9805,288.856,13394.0
2020-02-13 09:35:00,298.67,299.19,298.49,298.49,3093.0,288.74,289.2427,288.566,288.566,3093.0
2020-02-13 09:40:00,298.56,298.71,298.2,298.32,1700.0,288.6337,288.7787,288.2856,288.4017,1700.0
2020-02-13 09:45:00,298.73,298.76,297.97,298.07,5100.0,288.798,288.827,288.0633,288.16,5100.0
2020-02-13 09:50:00,298.23,298.91,298.16,298.91,3600.0,288.3146,288.972,288.247,288.972,3600.0
2020-02-13 09:55:00,298.88,299.15,298.23,298.23,2150.0,288.943,289.2041,288.3146,288.3146,2150.0
2020-02-13 10:00:00,298.39,298.58,297.95,298.48,3870.0,288.4693,288.653,288.044,288.5563,3870.0
2020-02-13 10:05:00,298.68,299.21,298.68,299.21,2200.0,288.7497,289.2621,288.7497,289.2621,2200.0
2020-02-13 10:10:00,299.48,299.52,299.11,299.35,7629.0,289.5231,289.5618,289.1654,289.3974,7629.0
2020-02-13 10:15:00,299.37,299.7,299.28,299.55,4370.0,289.4167,289.7358,289.3297,289.5908,4370.0
2020-02-13 10:20:00,299.44,299.65,299.37,299.38,5611.0,289.4844,289.6874,289.4167,289.4264,5611.0
2020-02-13 10:25:00,299.38,299.72,299.38,299.49,2310.0,289.4264,289.7551,289.4264,289.5328,2310.0
2020-02-13 10:30:00,299.31,299.46,299.17,299.37,3130.0,289.3587,289.5037,289.2234,289.4167,3130.0
2020-02-13 10:35:00,299.4,299.47,299.3,299.37,2830.0,289.4457,289.5134,289.3491,289.4167,2830.0
2020-02-13 10:40:00,299.49,299.65,299.45,299.65,1400.0,289.5328,289.6874,289.4941,289.6874,1400.0
2020-02-13 10:45:00,299.77,299.96,299.68,299.69,2200.0,289.8034,289.9871,289.7164,289.7261,2200.0
2020-02-13 10:50:00,299.8,299.9,299.73,299.76,2340.0,289.8324,289.9291,289.7648,289.7938,2340.0
2020-02-13 10:55:00,299.74,299.85,299.65,299.74,5581.0,289.7744,289.8808,289.6874,289.7744,5581.0
2020-02-13 11:00:00,299.68,300.38,299.68,299.91,17200.0,289.7164,290.3932,289.7164,289.9388,17200.0
2020-02-13 11:05:00,299.93,300.1,299.93,300.0,2646.0,289.9581,290.1225,289.9581,290.0258,2646.0
2020-02-13 11:10:00,300.13,300.14,299.58,299.58,4325.0,290.1515,290.1611,289.6198,289.6198,4325.0
2020-02-13 11:15:00,299.66,299.71,299.55,299.69,3500.0,289.6971,289.7454,289.5908,289.7261,3500.0
2020-02-13 11:20:00,299.67,299.9,299.67,299.83,4304.0,289.7068,289.9291,289.7068,289.8614,4304.0
2020-02-13 11:25:00,299.81,299.97,299.7,299.89,2200.0,289.8421,289.9968,289.7358,289.9195,2200.0
2020-02-13 11:30:00,299.92,300.55,299.92,300.4,5112.0,289.9485,290.5575,289.9485,290.4125,5112.0
2020-02-13 11:35:00,300.41,300.47,300.29,300.37,1105.0,290.4222,290.4802,290.3062,290.3835,1105.0
2020-02-13 11:40:00,300.4,300.4,299.98,300.03,1700.0,290.4125,290.4125,290.0065,290.0548,1700.0
2020-02-13 11:45:00,299.92,300.02,299.6,299.62,2831.0,289.9485,290.0451,289.6391,289.6584,2831.0
2020-02-13 11:50:00,299.53,299.54,299.16,299.16,2500.0,289.5714,289.5811,289.2137,289.2137,2500.0
2020-02-13 11:55:00,299.19,299.29,299.08,299.08,1350.0,289.2427,289.3394,289.1364,289.1364,1350.0
2020-02-13 12:00:00,299.13,299.25,298.96,299.25,5880.0,289.1847,289.3007,289.0204,289.3007,5880.0
2020-02-13 12:05:00,299.33,299.51,299.33,299.51,700.0,289.3781,289.5521,289.3781,289.5521,700.0
2020-02-13 12:10:00,299.54,299.68,299.36,299.58,3900.0,289.5811,289.7164,289.4071,289.6198,3900.0
2020-02-13 12:15:00,299.66,299.89,299.5,299.54,10756.0,289.6971,289.9195,289.5424,289.5811,10756.0
2020-02-13 12:20:00,299.32,299.46,299.32,299.46,2500.0,289.3684,289.5037,289.3684,289.5037,2500.0
2020-02-13 12:25:00,299.54,299.56,299.26,299.26,900.0,289.5811,289.6004,289.3104,289.3104,900.0
2020-02-13 12:30:00,299.28,299.28,299.05,299.05,11387.0,289.3297,289.3297,289.1074,289.1074,11387.0
2020-02-13 12:35:00,299.1,299.19,299.0,299.19,1950.0,289.1557,289.2427,289.059,289.2427,1950.0
2020-02-13 12:40:00,299.16,299.2,299.07,299.2,1450.0,289.2137,289.2524,289.1267,289.2524,1450.0
2020-02-13 12:45:00,299.13,299.26,299.05,299.13,1725.0,289.1847,289.3104,289.1074,289.1847,1725.0
2020-02-13 12:50:00,299.19,299.19,299.11,299.11,700.0,289.2427,289.2427,289.1654,289.1654,700.0
2020-02-13 12:55:00,299.05,299.05,298.59,298.59,1344.0,289.1074,289.1074,288.6627,288.6627,1344.0
2020-02-13 13:00:00,298.58,298.92,298.58,298.92,1527.0,288.653,288.9817,288.653,288.9817,1527.0
2020-02-13 13:05:00,298.8,298.85,298.65,298.79,2400.0,288.8657,288.914,288.7207,288.856,2400.0
2020-02-13 13:10:00,298.84,299.08,298.62,298.62,5250.0,288.9044,289.1364,288.6917,288.6917,5250.0
2020-02-13 13:15:00,298.73,298.82,298.51,298.82,4148.0,288.798,288.885,288.5853,288.885,4148.0
2020-02-13 13:20:00,298.96,299.13,298.96,299.07,3664.0,289.0204,289.1847,289.0204,289.1267,3664.0
2020-02-13 13:25:00,299.12,299.21,299.04,299.2,700.0,289.1751,289.2621,289.0977,289.2524,700.0
2020-02-13 13:30:00,299.29,299.47,299.29,299.32,800.0,289.3394,289.5134,289.3394,289.3684,800.0
2020-02-13 13:35:00,299.41,299.44,299.25,299.35,1500.0,289.4554,289.4844,289.3007,289.3974,1500.0
2020-02-13 13:40:00,299.35,299.43,299.24,299.34,1500.0,289.3974,289.4747,289.2911,289.3877,1500.0
2020-02-13 13:45:00,299.49,299.83,299.42,299.83,2490.0,289.5328,289.8614,289.4651,289.8614,2490.0
2020-02-13 13:50:00,299.85,299.85,299.51,299.51,4879.0,289.8808,289.8808,289.5521,289.5521,4879.0
2020-02-13 13:55:00,299.51,299.59,299.32,299.59,1871.0,289.5521,289.6294,289.3684,289.6294,1871.0
2020-02-13 14:00:00,299.71,299.73,299.47,299.72,7438.0,289.7454,289.7648,289.5134,289.7551,7438.0
2020-02-13 14:05:00,299.65,299.66,299.47,299.49,2686.0,289.6874,289.6971,289.5134,289.5328,2686.0
2020-02-13 14:10:00,299.4,299.42,299.18,299.38,2048.0,289.4457,289.4651,289.2331,289.4264,2048.0
2020-02-13 14:15:00,299.34,299.38,299.18,299.38,1701.0,289.3877,289.4264,289.2331,289.4264,1701.0
2020-02-13 14:20:00,299.46,299.46,299.25,299.32,3642.0,289.5037,289.5037,289.3007,289.3684,3642.0
2020-02-13 14:25:00,299.04,299.05,298.8,298.8,2100.0,289.0977,289.1074,288.8657,288.8657,2100.0
2020-02-13 14:30:00,298.93,299.19,298.87,299.15,3168.0,288.9914,289.2427,288.9334,289.2041,3168.0
2020-02-13 14:35:00,299.14,299.27,299.03,299.2,1025.0,289.1944,289.3201,289.088,289.2524,1025.0
2020-02-13 14:40:00,299.16,299.16,298.91,299.0,1586.0,289.2137,289.2137,288.972,289.059,1586.0
2020-02-13 14:45:00,298.94,299.16,298.8,299.13,3200.0,289.001,289.2137,288.8657,289.1847,3200.0
2020-02-13 14:50:00,299.14,299.31,299.0,299.31,2171.0,289.1944,289.3587,289.059,289.3587,2171.0
2020-02-13 14:55:00,299.28,299.28,298.83,298.83,5492.0,289.3297,289.3297,288.8947,288.8947,5492.0
2020-02-13 15:00:00,298.95,299.01,298.3,298.3,4283.0,289.0107,289.0687,288.3823,288.3823,4283.0
2020-02-13 15:05:00,298.25,298.61,298.25,298.61,2832.0,288.334,288.682,288.334,288.682,2832.0
2020-02-13 15:10:00,298.61,298.61,298.11,298.15,1349.0,288.682,288.682,288.1986,288.2373,1349.0
2020-02-13 15:15:00,298.15,298.34,298.14,298.23,3910.0,288.2373,288.421,288.2276,288.3146,3910.0
2020-02-13 15:20:00,298.22,298.24,297.91,297.93,5613.0,288.305,288.3243,288.0053,288.0246,5613.0
2020-02-13 15:25:00,297.85,298.06,297.82,297.82,2473.0,287.9473,288.1503,287.9183,287.9183,2473.0
2020-02-13 15:30:00,297.84,297.96,297.57,297.96,7525.0,287.9376,288.0536,287.6766,288.0536,7525.0
2020-02-13 15:35:00,297.95,298.14,297.87,297.88,2660.0,288.044,288.2276,287.9666,287.9763,2660.0
2020-02-13 15:40:00,298.02,298.02,297.47,297.47,2301.0,288.1116,288.1116,287.5799,287.5799,2301.0
2020-02-13 15:45:00,297.6,297.83,297.54,297.81,5791.0,287.7056,287.9279,287.6476,287.9086,5791.0
2020-02-13 15:50:00,297.92,298.05,297.67,297.76,13718.0,288.0149,288.1406,287.7733,287.8603,13718.0
2020-02-13 15:55:00,297.82,297.99,297.51,297.8,18350.0,287.9183,288.0826,287.6186,287.8989,18350.0
2020-02-14 09:30:00,298.56,298.95,297.46,298.73,20471.0,288.6337,289.0107,287.5702,288.798,20471.0
2020-02-14 09:35:00,298.98,299.49,298.19,299.49,4605.0,289.0397,289.5328,288.276,289.5328,4605.0
2020-02-14 09:40:00,299.52,299.93,299.07,299.31,7390.0,289.5618,289.9581,289.1267,289.3587,7390.0
2020-02-14 09:45:00,299.46,300.49,299.46,300.37,8665.0,289.5037,290.4995,289.5037,290.3835,8665.0
2020-02-14 09:50:00,300.09,300.48,299.29,300.44,7263.0,290.1128,290.4898,289.3394,290.4512,7263.0
2020-02-14 09:55:00,300.44,300.69,300.25,300.69,2400.0,290.4512,290.6929,290.2675,290.6929,2400.0
2020-02-14 10:00:00,300.75,301.04,300.62,300.95,4620.0,290.7509,291.0312,290.6252,290.9442,4620.0
2020-02-14 10:05:00,300.9,301.04,300.48,300.48,6023.0,290.8959,291.0312,290.4898,290.4898,6023.0
2020-02-14 10:10:00,300.69,300.9,300.47,300.9,4612.0,290.6929,290.8959,290.4802,290.8959,4612.0
2020-02-14 10:15:00,300.98,301.41,300.97,301.41,4673.0,290.9732,291.3889,290.9635,291.3889,4673.0
2020-02-14 10:20:00,301.39,301.39,300.84,300.87,3875.0,291.3696,291.3696,290.8379,290.8669,3875.0
2020-02-14 10:25:00,300.79,300.92,300.79,300.8,1500.0,290.7895,290.9152,290.7895,290.7992,1500.0
2020-02-14 10:30:00,300.84,300.96,300.67,300.95,4958.0,290.8379,290.9539,290.6735,290.9442,4958.0
2020-02-14 10:35:00,301.0,301.25,300.72,300.72,3700.0,290.9925,291.2342,290.7219,290.7219,3700.0
2020-02-14 10:40:00,300.84,301.09,300.83,301.09,2011.0,290.8379,291.0796,290.8282,291.0796,2011.0
2020-02-14 10:45:00,301.17,301.35,300.96,301.33,1010.0,291.1569,291.3309,290.9539,291.3116,1010.0
2020-02-14 10:50:00,301.52,301.52,301.14,301.3,6276.0,291.4953,291.4953,291.1279,291.2826,6276.0
2020-02-14 10:55:00,301.31,301.77,301.31,301.69,3484.0,291.2922,291.7369,291.2922,291.6596,3484.0
2020-02-14 11:00:00,301.8,301.85,301.47,301.79,6363.0,291.7659,291.8143,291.4469,291.7563,6363.0
2020-02-14 11:05:00,301.84,302.14,301.84,302.14,2863.0,291.8046,292.0946,291.8046,292.0946,2863.0
2020-02-14 11:10:00,302.15,302.16,301.76,301.99,3246.0,292.1043,292.114,291.7273,291.9496,3246.0
2020-02-14 11:15:00,301.94,302.19,301.94,301.97,3660.0,291.9013,292.143,291.9013,291.9303,3660.0
2020-02-14 11:20:00,301.87,301.92,301.63,301.64,2574.0,291.8336,291.882,291.6016,291.6113,2574.0
2020-02-14 11:25:00,301.42,301.44,301.18,301.31,2600.0,291.3986,291.4179,291.1666,291.2922,2600.0
2020-02-14 11:30:00,301.28,301.3,301.15,301.3,2562.0,291.2632,291.2826,291.1376,291.2826,2562.0
2020-02-14 11:35:00,301.37,301.6,301.35,301.58,2400.0,291.3502,291.5726,291.3309,291.5533,2400.0
2020-02-14 11:40:00,301.71,301.94,301.68,301.77,3575.0,291.6789,291.9013,291.6499,291.7369,3575.0
2020-02-14 11:45:00,301.75,301.99,301.71,301.71,5895.0,291.7176,291.9496,291.6789,291.6789,5895.0
2020-02-14 11:50:00,301.6,301.61,301.4,301.51,4811.0,291.5726,291.5823,291.3792,291.4856,4811.0
2020-02-14 11:55:00,301.52,301.92,301.52,301.76,8112.0,291.4953,291.882,291.4953,291.7273,8112.0
2020-02-14 12:00:00,301.75,301.9,301.75,301.9,600.0,291.7176,291.8626,291.7176,291.8626,600.0
2020-02-14 12:05:00,301.87,301.92,301.57,301.63,6829.0,291.8336,291.882,291.5436,291.6016,6829.0
2020-02-14 12:10:00,301.68,301.68,301.57,301.57,600.0,291.6499,291.6499,291.5436,291.5436,600.0
2020-02-14 12:15:00,301.54,301.54,301.37,301.39,1913.0,291.5146,291.5146,291.3502,291.3696,1913.0
2020-02-14 12:20:00,301.43,301.43,301.1,301.1,1900.0,291.4083,291.4083,291.0892,291.0892,1900.0
2020-02-14 12:25:00,301.16,301.4,301.09,301.4,1636.0,291.1472,291.3792,291.0796,291.3792,1636.0
2020-02-14 12:30:00,301.31,301.36,301.14,301.35,2000.0,291.2922,291.3406,291.1279,291.3309,2000.0
2020-02-14 12:35:00,301.41,301.68,301.39,301.5,1900.0,291.3889,291.6499,291.3696,291.4759,1900.0
2020-02-14 12:40:00,301.62,301.66,301.46,301.46,1886.0,291.5919,291.6306,291.4373,291.4373,1886.0
2020-02-14 12:45:00,301.44,301.58,301.39,301.56,2072.0,291.4179,291.5533,291.3696,291.5339,2072.0
2020-02-14 12:50:00,301.48,301.48,301.29,301.36,2700.0,291.4566,291.4566,291.2729,291.3406,2700.0
2020-02-14 12:55:00,301.3,301.3,301.1,301.25,3997.0,291.2826,291.2826,291.0892,291.2342,3997.0
2020-02-14 13:00:00,301.22,301.48,301.2,301.47,3600.0,291.2052,291.4566,291.1859,291.4469,3600.0
2020-02-14 13:05:00,301.41,301.52,301.31,301.31,2050.0,291.3889,291.4953,291.2922,291.2922,2050.0
2020-02-14 13:10:00,301.19,301.45,301.19,301.44,1527.0,291.1762,291.4276,291.1762,291.4179,1527.0
2020-02-14 13:15:00,301.39,301.39,301.16,301.16,900.0,291.3696,291.3696,291.1472,291.1472,900.0
2020-02-14 13:20:00,301.11,301.32,301.07,301.3,3092.0,291.0989,291.3019,291.0602,291.2826,3092.0
2020-02-14 13:25:00,301.28,301.45,301.24,301.41,2731.0,291.2632,291.4276,291.2246,291.3889,2731.0
2020-02-14 13:30:00,301.38,301.61,301.33,301.55,2744.0,291.3599,291.5823,291.3116,291.5243,2744.0
2020-02-14 13:35:00,301.56,301.79,301.5,301.69,2787.0,291.5339,291.7563,291.4759,291.6596,2787.0
2020-02-14 13:40:00,301.63,301.9,301.63,301.89,2266.0,291.6016,291.8626,291.6016,291.853,2266.0
2020-02-14 13:45:00,301.89,301.89,301.62,301.75,6961.0,291.853,291.853,291.5919,291.7176,6961.0
2020-02-14 13:50:00,301.75,301.84,301.64,301.66,6291.0,291.7176,291.8046,291.6113,291.6306,6291.0
2020-02-14 13:55:00,301.6,301.72,301.57,301.63,4481.0,291.5726,291.6886,291.5436,291.6016,4481.0
2020-02-14 14:00:00,301.71,302.08,301.71,302.03,5251.0,291.6789,292.0366,291.6789,291.9883,5251.0
2020-02-14 14:05:00,302.0,302.54,301.93,302.54,6102.0,291.9593,292.4813,291.8916,292.4813,6102.0
2020-02-14 14:10:00,302.57,302.81,302.52,302.52,5252.0,292.5103,292.7424,292.462,292.462,5252.0
2020-02-14 14:15:00,302.51,302.58,302.16,302.26,5179.0,292.4523,292.52,292.114,292.2107,5179.0
2020-02-14 14:20:00,302.32,302.79,302.32,302.75,3748.0,292.2687,292.723,292.2687,292.6844,3748.0
2020-02-14 14:25:00,302.84,303.13,302.83,303.04,4704.0,292.7714,293.0517,292.7617,292.9647,4704.0
2020-02-14 14:30:00,303.0,303.01,302.8,302.88,5857.0,292.9261,292.9357,292.7327,292.81,5857.0
2020-02-14 14:35:00,302.88,303.11,302.8,303.11,4939.0,292.81,293.0324,292.7327,293.0324,4939.0
2020-02-14 14:40:00,302.98,303.05,302.84,303.05,2193.0,292.9067,292.9744,292.7714,292.9744,2193.0
2020-02-14 14:45:00,303.03,303.03,302.85,303.03,3501.0,292.9551,292.9551,292.781,292.9551,3501.0
2020-02-14 14:50:00,302.91,303.11,302.87,302.96,6183.0,292.839,293.0324,292.8004,292.8874,6183.0
2020-02-14 14:55:00,302.9,303.15,302.89,303.04,5349.0,292.8294,293.0711,292.8197,292.9647,5349.0
2020-02-14 15:00:00,303.06,303.08,302.87,302.93,4245.0,292.9841,293.0034,292.8004,292.8584,4245.0
2020-02-14 15:05:00,302.93,303.03,302.86,302.97,4167.0,292.8584,292.9551,292.7907,292.8971,4167.0
2020-02-14 15:10:00,302.95,303.08,302.62,302.65,6227.0,292.8777,293.0034,292.5587,292.5877,6227.0
2020-02-14 15:15:00,302.65,302.78,302.62,302.78,4223.0,292.5877,292.7134,292.5587,292.7134,4223.0
2020-02-14 15:20:00,302.75,303.12,302.74,303.11,4144.0,292.6844,293.0421,292.6747,293.0324,4144.0
2020-02-14 15:25:00,303.18,303.18,302.96,303.05,4967.0,293.1001,293.1001,292.8874,292.9744,4967.0
2020-02-14 15:30:00,303.0,303.19,302.83,303.1,10516.0,292.9261,293.1097,292.7617,293.0227,10516.0
2020-02-14 15:35:00,303.12,303.45,303.05,303.29,6403.0,293.0421,293.3611,292.9744,293.2064,6403.0
2020-02-14 15:40:00,303.31,303.41,303.24,303.26,9287.0,293.2257,293.3224,293.1581,293.1774,9287.0
2020-02-14 15:45:00,303.27,303.5,303.26,303.47,15370.0,293.1871,293.4094,293.1774,293.3804,15370.0
2020-02-14 15:50:00,303.42,304.24,303.42,304.03,31329.0,293.3321,294.1248,293.3321,293.9218,31329.0
2020-02-14 15:55:00,304.0,304.44,303.88,304.3,78694.0,293.8928,294.3182,293.7768,294.1828,78694.0
2020-02-18 09:30:00,304.0,304.49,303.39,303.64,22079.0,293.8928,294.3665,293.3031,293.5448,22079.0
2020-02-18 09:35:00,303.63,303.94,302.02,302.91,5809.0,293.5351,293.8348,291.9786,292.839,5809.0
2020-02-18 09:40:00,303.18,304.16,303.18,303.71,2900.0,293.1001,294.0475,293.1001,293.6124,2900.0
2020-02-18 09:45:00,303.61,303.85,302.47,303.05,11744.0,293.5158,293.7478,292.4137,292.9744,11744.0
2020-02-18 09:50:00,303.04,304.01,302.84,303.99,7700.0,292.9647,293.9025,292.7714,293.8831,7700.0
2020-02-18 09:55:00,303.85,304.42,303.33,304.27,5500.0,293.7478,294.2988,293.2451,294.1538,5500.0
2020-02-18 10:00:00,304.48,304.62,304.04,304.16,7225.0,294.3568,294.4922,293.9315,294.0475,7225.0
2020-02-18 10:05:00,304.0,304.74,303.83,304.5,9305.0,293.8928,294.6082,293.7285,294.3762,9305.0
2020-02-18 10:10:00,304.69,304.83,304.38,304.83,5305.0,294.5599,294.6952,294.2602,294.6952,5305.0
2020-02-18 10:15:00,304.83,304.83,304.31,304.58,5514.0,294.6952,294.6952,294.1925,294.4535,5514.0
2020-02-18 10:20:00,304.57,304.6,304.24,304.58,1800.0,294.4439,294.4729,294.1248,294.4535,1800.0
2020-02-18 10:25:00,304.45,304.46,303.5,303.63,5323.0,294.3278,294.3375,293.4094,293.5351,5323.0
2020-02-18 10:30:00,303.62,303.92,303.47,303.68,4012.0,293.5254,293.8155,293.3804,293.5834,4012.0
2020-02-18 10:35:00,303.6,303.6,303.22,303.54,3849.0,293.5061,293.5061,293.1387,293.4481,3849.0
2020-02-18 10:40:00,303.6,303.66,303.24,303.39,6314.0,293.5061,293.5641,293.1581,293.3031,6314.0
2020-02-18 10:45:00,303.46,304.16,303.46,303.99,10283.0,293.3708,294.0475,293.3708,293.8831,10283.0
2020-02-18 10:50:00,303.97,304.08,303.92,304.08,3100.0,293.8638,293.9701,293.8155,293.9701,3100.0
2020-02-18 10:55:00,304.02,304.02,303.47,303.54,4200.0,293.9121,293.9121,293.3804,293.4481,4200.0
2020-02-18 11:00:00,303.5,303.61,303.36,303.61,2423.0,293.4094,293.5158,293.2741,293.5158,2423.0
2020-02-18 11:05:00,303.66,303.82,303.16,303.33,14006.0,293.5641,293.7188,293.0807,293.2451,14006.0
2020-02-18 11:10:00,303.31,303.49,303.2,303.21,1195.0,293.2257,293.3998,293.1194,293.1291,1195.0
2020-02-18 11:15:00,303.02,303.29,302.9,303.02,4004.0,292.9454,293.2064,292.8294,292.9454,4004.0
2020-02-18 11:20:00,302.97,303.02,302.81,302.95,2879.0,292.8971,292.9454,292.7424,292.8777,2879.0
2020-02-18 11:25:00,302.8,303.17,302.7,302.7,2430.0,292.7327,293.0904,292.636,292.636,2430.0
2020-02-18 11:30:00,302.83,303.14,302.83,303.02,5000.0,292.7617,293.0614,292.7617,292.9454,5000.0
2020-02-18 11:35:00,303.04,303.19,302.89,302.9,2136.0,292.9647,293.1097,292.8197,292.8294,2136.0
2020-02-18 11:40:00,302.98,303.0,302.63,302.63,2600.0,292.9067,292.9261,292.5684,292.5684,2600.0
2020-02-18 11:45:00,302.73,302.75,302.38,302.46,1661.0,292.665,292.6844,292.3267,292.404,1661.0
2020-02-18 11:50:00,302.4,302.88,302.39,302.88,3465.0,292.346,292.81,292.3363,292.81,3465.0
2020-02-18 11:55:00,302.64,302.72,302.48,302.48,2000.0,292.578,292.6554,292.4233,292.4233,2000.0
2020-02-18 12:00:00,302.53,302.66,302.46,302.51,2788.0,292.4717,292.5974,292.404,292.4523,2788.0
2020-02-18 12:05:00,302.5,302.75,302.34,302.42,5222.0,292.4427,292.6844,292.288,292.3653,5222.0
2020-02-18 12:10:00,302.55,302.9,302.49,302.76,4278.0,292.491,292.8294,292.433,292.694,4278.0
2020-02-18 12:15:00,302.75,302.82,302.55,302.55,1800.0,292.6844,292.752,292.491,292.491,1800.0
2020-02-18 12:20:00,302.51,302.59,302.45,302.55,3700.0,292.4523,292.5297,292.3943,292.491,3700.0
2020-02-18 12:25:00,302.6,302.75,302.52,302.68,4850.0,292.5394,292.6844,292.462,292.6167,4850.0
2020-02-18 12:30:00,302.72,303.0,302.63,302.89,12200.0,292.6554,292.9261,292.5684,292.8197,12200.0
2020-02-18 12:35:00,302.89,303.15,302.7,303.15,9538.0,292.8197,293.0711,292.636,293.0711,9538.0
2020-02-18 12:40:00,303.17,303.17,302.98,302.99,1500.0,293.0904,293.0904,292.9067,292.9164,1500.0
2020-02-18 12:45:00,303.14,303.42,303.11,303.42,2454.0,293.0614,293.3321,293.0324,293.3321,2454.0
2020-02-18 12:50:00,303.3,303.45,303.25,303.25,3430.0,293.2161,293.3611,293.1677,293.1677,3430.0
2020-02-18 12:55:00,303.38,303.38,303.07,303.1,2600.0,293.2934,293.2934,292.9937,293.0227,2600.0
2020-02-18 13:00:00,303.01,303.48,303.01,303.3,4410.0,292.9357,293.3901,292.9357,293.2161,4410.0
2020-02-18 13:05:00,303.31,303.53,303.23,303.53,4127.0,293.2257,293.4384,293.1484,293.4384,4127.0
2020-02-18 13:10:00,303.37,303.37,303.25,303.27,1175.0,293.2838,293.2838,293.1677,293.1871,1175.0
2020-02-18 13:15:00,303.35,303.35,303.12,303.12,4898.0,293.2644,293.2644,293.0421,293.0421,4898.0
2020-02-18 13:20:00,303.09,303.47,303.02,303.47,2479.0,293.0131,293.3804,292.9454,293.3804,2479.0
2020-02-18 13:25:00,303.38,303.46,303.33,303.46,1300.0,293.2934,293.3708,293.2451,293.3708,1300.0
2020-02-18 13:30:00,303.36,303.5,303.31,303.34,2318.0,293.2741,293.4094,293.2257,293.2547,2318.0
2020-02-18 13:35:00,303.29,303.57,303.27,303.57,5590.0,293.2064,293.4771,293.1871,293.4771,5590.0
2020-02-18 13:40:00,303.52,303.79,303.52,303.66,2900.0,293.4288,293.6898,293.4288,293.5641,2900.0
2020-02-18 13:45:00,303.64,303.82,303.55,303.62,3000.0,293.5448,293.7188,293.4578,293.5254,3000.0
2020-02-18 13:50:00,303.61,303.61,303.01,303.12,8496.0,293.5158,293.5158,292.9357,293.0421,8496.0
2020-02-18 13:55:00,303.1,303.32,303.1,303.13,4093.0,293.0227,293.2354,293.0227,293.0517,4093.0
2020-02-18 14:00:00,303.14,303.26,303.06,303.1,3700.0,293.0614,293.1774,292.9841,293.0227,3700.0
2020-02-18 14:05:00,303.16,303.22,303.03,303.03,1500.0,293.0807,293.1387,292.9551,292.9551,1500.0
2020-02-18 14:10:00,303.01,303.2,303.01,303.2,5114.0,292.9357,293.1194,292.9357,293.1194,5114.0
2020-02-18 14:15:00,303.18,303.54,303.12,303.54,2401.0,293.1001,293.4481,293.0421,293.4481,2401.0
2020-02-18 14:20:00,303.44,303.77,303.37,303.76,2498.0,293.3514,293.6705,293.2838,293.6608,2498.0
2020-02-18 14:25:00,303.7,304.11,303.7,304.05,2383.0,293.6028,293.9991,293.6028,293.9411,2383.0
2020-02-18 14:30:00,303.97,303.97,303.72,303.84,5034.0,293.8638,293.8638,293.6221,293.7381,5034.0
2020-02-18 14:35:00,303.8,303.91,303.73,303.82,3400.0,293.6995,293.8058,293.6318,293.7188,3400.0
2020-02-18 14:40:00,303.93,304.16,303.85,304.11,3200.0,293.8251,294.0475,293.7478,293.9991,3200.0
2020-02-18 14:45:00,304.1,304.17,303.77,303.77,2705.0,293.9895,294.0572,293.6705,293.6705,2705.0
2020-02-18 14:50:00,303.91,304.26,303.91,304.05,5747.0,293.8058,294.1442,293.8058,293.9411,5747.0
2020-02-18 14:55:00,304.11,304.19,303.99,304.0,3300.0,293.9991,294.0765,293.8831,293.8928,3300.0
2020-02-18 15:00:00,304.05,304.09,303.89,304.03,5801.0,293.9411,293.9798,293.7865,293.9218,5801.0
2020-02-18 15:05:00,303.94,304.08,303.93,303.93,3600.0,293.8348,293.9701,293.8251,293.8251,3600.0
2020-02-18 15:10:00,303.94,304.25,303.89,304.25,3300.0,293.8348,294.1345,293.7865,294.1345,3300.0
2020-02-18 15:15:00,304.25,304.26,303.94,303.98,4046.0,294.1345,294.1442,293.8348,293.8735,4046.0
2020-02-18 15:20:00,304.01,304.06,303.84,304.06,3084.0,293.9025,293.9508,293.7381,293.9508,3084.0
2020-02-18 15:25:00,304.08,304.14,303.81,304.06,3417.0,293.9701,294.0282,293.7091,293.9508,3417.0
2020-02-18 15:30:00,303.94,304.0,303.89,304.0,7434.0,293.8348,293.8928,293.7865,293.8928,7434.0
2020-02-18 15:35:00,304.01,304.25,303.97,304.24,3875.0,293.9025,294.1345,293.8638,294.1248,3875.0
2020-02-18 15:40:00,304.2,304.22,303.86,304.1,12929.0,294.0862,294.1055,293.7575,293.9895,12929.0
2020-02-18 15:45:00,304.06,304.09,303.51,303.51,7193.0,293.9508,293.9798,293.4191,293.4191,7193.0
2020-02-18 15:50:00,303.46,304.03,303.35,303.91,15653.0,293.3708,293.9218,293.2644,293.8058,15653.0
2020-02-18 15:55:00,303.94,303.94,303.54,303.57,22325.0,293.8348,293.8348,293.4481,293.4771,22325.0
2020-02-19 09:30:00,305.5,306.89,305.5,306.28,17935.0,295.3429,296.6867,295.3429,296.097,17935.0
2020-02-19 09:35:00,306.31,306.81,306.3,306.31,800.0,296.126,296.6094,296.1163,296.126,800.0
2020-02-19 09:40:00,306.16,306.63,305.02,305.07,4540.0,295.981,296.4354,294.8789,294.9272,4540.0
2020-02-19 09:45:00,304.83,305.46,304.39,304.87,8985.0,294.6952,295.3043,294.2698,294.7339,8985.0
2020-02-19 09:50:00,304.93,306.16,304.86,305.87,3440.0,294.7919,295.981,294.7242,295.7006,3440.0
2020-02-19 09:55:00,305.88,306.37,305.51,305.51,8482.0,295.7103,296.184,295.3526,295.3526,8482.0
2020-02-19 10:00:00,305.6,305.89,305.47,305.83,2355.0,295.4396,295.72,295.3139,295.662,2355.0
2020-02-19 10:05:00,305.75,305.76,305.24,305.32,5660.0,295.5846,295.5943,295.0916,295.1689,5660.0
2020-02-19 10:10:00,305.3,305.42,304.95,305.11,11086.0,295.1496,295.2656,294.8112,294.9659,11086.0
2020-02-19 10:15:00,305.13,305.64,305.12,305.25,7225.0,294.9852,295.4783,294.9756,295.1012,7225.0
2020-02-19 10:20:00,305.33,305.34,305.12,305.19,2616.0,295.1786,295.1883,294.9756,295.0432,2616.0
2020-02-19 10:25:00,305.11,305.23,304.73,305.22,8192.0,294.9659,295.0819,294.5985,295.0722,8192.0
2020-02-19 10:30:00,305.29,305.63,305.09,305.09,20710.0,295.1399,295.4686,294.9466,294.9466,20710.0
2020-02-19 10:35:00,305.22,305.22,304.88,305.13,6176.0,295.0722,295.0722,294.7435,294.9852,6176.0
2020-02-19 10:40:00,305.5,305.79,305.38,305.7,2392.0,295.3429,295.6233,295.2269,295.5363,2392.0
2020-02-19 10:45:00,305.88,305.88,305.11,305.25,3409.0,295.7103,295.7103,294.9659,295.1012,3409.0
2020-02-19 10:50:00,305.36,305.8,305.1,305.74,8947.0,295.2076,295.633,294.9562,295.575,8947.0
2020-02-19 10:55:00,305.72,306.3,305.72,306.28,4193.0,295.5556,296.1163,295.5556,296.097,4193.0
2020-02-19 11:00:00,306.14,306.39,306.14,306.23,2100.0,295.9617,296.2033,295.9617,296.0487,2100.0
2020-02-19 11:05:00,306.3,306.35,305.74,305.9,13908.0,296.1163,296.1647,295.575,295.7296,13908.0
2020-02-19 11:10:00,305.96,306.17,305.75,306.03,11533.0,295.7876,295.9907,295.5846,295.8553,11533.0
2020-02-19 11:15:00,305.86,306.02,305.67,305.74,2600.0,295.691,295.8456,295.5073,295.575,2600.0
2020-02-19 11:20:00,305.82,306.02,305.65,306.0,3200.0,295.6523,295.8456,295.4879,295.8263,3200.0
2020-02-19 11:25:00,305.94,306.0,305.81,305.81,2400.0,295.7683,295.8263,295.6426,295.6426,2400.0
2020-02-19 11:30:00,305.82,306.03,305.82,305.95,1744.0,295.6523,295.8553,295.6523,295.778,1744.0
2020-02-19 11:35:00,305.96,306.03,305.82,305.87,2600.0,295.7876,295.8553,295.6523,295.7006,2600.0
2020-02-19 11:40:00,305.97,305.98,305.49,305.59,2382.0,295.7973,295.807,295.3333,295.4299,2382.0
2020-02-19 11:45:00,305.54,305.64,305.36,305.55,4045.0,295.3816,295.4783,295.2076,295.3913,4045.0
2020-02-19 11:50:00,305.56,305.78,305.21,305.78,46714.0,295.4009,295.6136,295.0626,295.6136,46714.0
2020-02-19 11:55:00,305.72,305.8,305.4,305.79,4100.0,295.5556,295.633,295.2463,295.6233,4100.0
2020-02-19 12:00:00,305.75,306.48,305.75,306.19,7618.0,295.5846,296.2904,295.5846,296.01,7618.0
2020-02-19 12:05:00,306.31,306.38,306.2,306.25,3384.0,296.126,296.1937,296.0197,296.068,3384.0
2020-02-19 12:10:00,306.25,306.25,306.07,306.16,3155.0,296.068,296.068,295.894,295.981,3155.0
2020-02-19 12:15:00,306.17,306.36,306.08,306.08,2949.0,295.9907,296.1743,295.9037,295.9037,2949.0
2020-02-19 12:20:00,306.11,306.11,305.95,305.95,1642.0,295.9327,295.9327,295.778,295.778,1642.0
2020-02-19 12:25:00,305.95,306.05,305.53,305.53,1300.0,295.778,295.8746,295.3719,295.3719,1300.0
2020-02-19 12:30:00,305.52,305.63,305.49,305.53,2125.0,295.3623,295.4686,295.3333,295.3719,2125.0
2020-02-19 12:35:00,305.5,305.64,305.43,305.47,2100.0,295.3429,295.4783,295.2753,295.3139,2100.0
2020-02-19 12:40:00,305.43,305.51,305.28,305.35,2600.0,295.2753,295.3526,295.1302,295.1979,2600.0
2020-02-19 12:45:00,305.34,305.57,305.34,305.55,3305.0,295.1883,295.4106,295.1883,295.3913,3305.0
2020-02-19 12:50:00,305.5,305.62,305.33,305.34,1700.0,295.3429,295.4589,295.1786,295.1883,1700.0
2020-02-19 12:55:00,305.25,305.26,305.03,305.05,3824.0,295.1012,295.1109,294.8886,294.9079,3824.0
2020-02-19 13:00:00,305.0,305.41,304.94,305.41,5553.0,294.8596,295.2559,294.8016,295.2559,5553.0
2020-02-19 13:05:00,305.45,305.49,305.26,305.26,2927.0,295.2946,295.3333,295.1109,295.1109,2927.0
2020-02-19 13:10:00,305.23,305.3,305.15,305.23,2700.0,295.0819,295.1496,295.0046,295.0819,2700.0
2020-02-19 13:15:00,305.21,305.26,305.11,305.13,2690.0,295.0626,295.1109,294.9659,294.9852,2690.0
2020-02-19 13:20:00,305.16,305.19,304.96,305.07,4822.0,295.0142,295.0432,294.8209,294.9272,4822.0
2020-02-19 13:25:00,305.06,305.07,304.79,304.79,4327.0,294.9176,294.9272,294.6565,294.6565,4327.0
2020-02-19 13:30:00,304.9,305.15,304.87,305.15,2800.0,294.7629,295.0046,294.7339,295.0046,2800.0
2020-02-19 13:35:00,305.15,305.16,304.97,305.01,2680.0,295.0046,295.0142,294.8306,294.8692,2680.0
2020-02-19 13:40:00,304.98,305.21,304.97,305.12,2391.0,294.8402,295.0626,294.8306,294.9756,2391.0
2020-02-19 13:45:00,305.1,305.31,305.09,305.12,2811.0,294.9562,295.1593,294.9466,294.9756,2811.0
2020-02-19 13:50:00,305.19,305.27,304.98,305.26,3734.0,295.0432,295.1206,294.8402,295.1109,3734.0
2020-02-19 13:55:00,305.42,305.43,305.05,305.09,2512.0,295.2656,295.2753,294.9079,294.9466,2512.0
2020-02-19 14:00:00,305.07,305.08,304.85,305.05,4025.0,294.9272,294.9369,294.7145,294.9079,4025.0
2020-02-19 14:05:00,304.99,305.15,304.83,304.93,5600.0,294.8499,295.0046,294.6952,294.7919,5600.0
2020-02-19 14:10:00,304.93,305.21,304.88,305.21,4468.0,294.7919,295.0626,294.7435,295.0626,4468.0
2020-02-19 14:15:00,305.36,305.37,305.22,305.26,1611.0,295.2076,295.2173,295.0722,295.1109,1611.0
2020-02-19 14:20:00,305.18,305.39,305.18,305.38,1500.0,295.0336,295.2366,295.0336,295.2269,1500.0
2020-02-19 14:25:00,305.37,305.43,305.25,305.35,2300.0,295.2173,295.2753,295.1012,295.1979,2300.0
2020-02-19 14:30:00,305.39,305.4,305.31,305.34,1700.0,295.2366,295.2463,295.1593,295.1883,1700.0
2020-02-19 14:35:00,305.34,305.35,305.17,305.19,3003.0,295.1883,295.1979,295.0239,295.0432,3003.0
2020-02-19 14:40:00,305.32,305.58,305.29,305.58,2500.0,295.1689,295.4203,295.1399,295.4203,2500.0
2020-02-19 14:45:00,305.72,305.79,305.6,305.66,3301.0,295.5556,295.6233,295.4396,295.4976,3301.0
2020-02-19 14:50:00,305.63,305.88,305.63,305.76,3600.0,295.4686,295.7103,295.4686,295.5943,3600.0
2020-02-19 14:55:00,305.86,305.99,305.77,305.99,3072.0,295.691,295.8166,295.604,295.8166,3072.0
2020-02-19 15:00:00,305.92,305.99,305.79,305.84,2708.0,295.749,295.8166,295.6233,295.6716,2708.0
2020-02-19 15:05:00,305.83,305.83,305.68,305.76,2955.0,295.662,295.662,295.5169,295.5943,2955.0
2020-02-19 15:10:00,305.74,305.76,305.51,305.62,8140.0,295.575,295.5943,295.3526,295.4589,8140.0
2020-02-19 15:15:00,305.66,305.94,305.66,305.84,4000.0,295.4976,295.7683,295.4976,295.6716,4000.0
2020-02-19 15:20:00,305.81,305.85,305.68,305.75,4134.0,295.6426,295.6813,295.5169,295.5846,4134.0
2020-02-19 15:25:00,305.79,305.82,305.69,305.74,5388.0,295.6233,295.6523,295.5266,295.575,5388.0
2020-02-19 15:30:00,305.76,305.96,305.67,305.67,8122.0,295.5943,295.7876,295.5073,295.5073,8122.0
2020-02-19 15:35:00,305.69,305.85,305.69,305.84,5701.0,295.5266,295.6813,295.5266,295.6716,5701.0
2020-02-19 15:40:00,305.78,305.87,305.57,305.62,8441.0,295.6136,295.7006,295.4106,295.4589,8441.0
2020-02-19 15:45:00,305.62,305.73,305.38,305.38,6686.0,295.4589,295.5653,295.2269,295.2269,6686.0
2020-02-19 15:50:00,305.38,305.84,304.89,305.63,17489.0,295.2269,295.6716,294.7532,295.4686,17489.0
2020-02-19 15:55:00,305.57,305.88,305.53,305.62,29686.0,295.4106,295.7103,295.3719,295.4589,29686.0
2020-02-20 09:30:00,304.39,305.47,304.0,304.27,14403.0,294.2698,295.3139,293.8928,294.1538,14403.0
2020-02-20 09:35:00,304.32,304.45,303.6,304.45,9631.0,294.2022,294.3278,293.5061,294.3278,9631.0
2020-02-20 09:40:00,304.68,306.18,304.49,306.06,3426.0,294.5502,296.0003,294.3665,295.8843,3426.0
2020-02-20 09:45:00,305.57,305.95,305.33,305.53,7167.0,295.4106,295.778,295.1786,295.3719,7167.0
2020-02-20 09:50:00,305.59,306.19,305.59,306.12,6689.0,295.4299,296.01,295.4299,295.9423,6689.0
2020-02-20 09:55:00,306.01,306.15,305.31,305.79,6279.0,295.836,295.9713,295.1593,295.6233,6279.0
2020-02-20 10:00:00,305.85,305.85,304.58,305.07,15485.0,295.6813,295.6813,294.4535,294.9272,15485.0
2020-02-20 10:05:00,305.0,305.25,304.48,305.16,17878.0,294.8596,295.1012,294.3568,295.0142,17878.0
2020-02-20 10:10:00,305.52,305.57,304.44,304.59,3757.0,295.3623,295.4106,294.3182,294.4632,3757.0
2020-02-20 10:15:00,304.56,304.97,304.44,304.67,4369.0,294.4342,294.8306,294.3182,294.5405,4369.0
2020-02-20 10:20:00,304.57,304.61,304.44,304.44,2402.0,294.4439,294.4825,294.3182,294.3182,2402.0
2020-02-20 10:25:00,304.4,304.75,304.16,304.36,5155.0,294.2795,294.6179,294.0475,294.2408,5155.0
2020-02-20 10:30:00,304.36,304.41,303.95,303.95,10430.0,294.2408,294.2892,293.8445,293.8445,10430.0
2020-02-20 10:35:00,303.96,304.83,303.82,304.71,7790.0,293.8541,294.6952,293.7188,294.5792,7790.0
2020-02-20 10:40:00,304.94,305.37,304.92,305.3,6118.0,294.8016,295.2173,294.7822,295.1496,6118.0
2020-02-20 10:45:00,305.29,305.57,305.18,305.56,1700.0,295.1399,295.4106,295.0336,295.4009,1700.0
2020-02-20 10:50:00,305.61,305.73,305.15,305.22,4180.0,295.4493,295.5653,295.0046,295.0722,4180.0
2020-02-20 10:55:00,305.21,305.21,304.68,304.86,4090.0,295.0626,295.0626,294.5502,294.7242,4090.0
2020-02-20 11:00:00,304.59,304.83,304.13,304.13,4640.0,294.4632,294.6952,294.0185,294.0185,4640.0
2020-02-20 11:05:00,304.11,304.34,303.97,304.06,8779.0,293.9991,294.2215,293.8638,293.9508,8779.0
2020-02-20 11:10:00,303.99,303.99,303.28,303.29,7094.0,293.8831,293.8831,293.1967,293.2064,7094.0
2020-02-20 11:15:00,303.12,303.37,302.56,302.7,6500.0,293.0421,293.2838,292.5007,292.636,6500.0
2020-02-20 11:20:00,302.62,302.77,302.05,302.19,5301.0,292.5587,292.7037,292.0076,292.143,5301.0
2020-02-20 11:25:00,302.06,302.07,300.72,300.72,11063.0,292.0173,292.027,290.7219,290.7219,11063.0
2020-02-20 11:30:00,300.86,300.9,297.49,298.4,12774.0,290.8572,290.8959,287.5992,288.479,12774.0
2020-02-20 11:35:00,298.19,299.46,297.55,299.46,5400.0,288.276,289.5037,287.6573,289.5037,5400.0
2020-02-20 11:40:00,299.65,300.13,299.43,299.59,7973.0,289.6874,290.1515,289.4747,289.6294,7973.0
2020-02-20 11:45:00,299.76,299.76,298.96,299.11,10453.0,289.7938,289.7938,289.0204,289.1654,10453.0
2020-02-20 11:50:00,299.16,300.09,299.11,300.06,3933.0,289.2137,290.1128,289.1654,290.0838,3933.0
2020-02-20 11:55:00,300.29,300.46,299.65,300.06,2900.0,290.3062,290.4705,289.6874,290.0838,2900.0
2020-02-20 12:00:00,299.78,299.79,299.05,299.44,4470.0,289.8131,289.8228,289.1074,289.4844,4470.0
2020-02-20 12:05:00,299.31,299.78,299.16,299.24,6749.0,289.3587,289.8131,289.2137,289.2911,6749.0
2020-02-20 12:10:00,299.09,299.93,299.09,299.93,3869.0,289.146,289.9581,289.146,289.9581,3869.0
2020-02-20 12:15:00,299.67,299.81,299.5,299.81,1501.0,289.7068,289.8421,289.5424,289.8421,1501.0
2020-02-20 12:20:00,299.51,299.62,298.64,298.77,9459.0,289.5521,289.6584,288.711,288.8367,9459.0
2020-02-20 12:25:00,298.77,298.87,298.5,298.69,3840.0,288.8367,288.9334,288.5757,288.7593,3840.0
2020-02-20 12:30:00,298.69,299.04,298.68,299.0,3000.0,288.7593,289.0977,288.7497,289.059,3000.0
2020-02-20 12:35:00,298.92,298.92,298.58,298.74,1400.0,288.9817,288.9817,288.653,288.8077,1400.0
2020-02-20 12:40:00,298.82,298.9,298.61,298.72,1932.0,288.885,288.9624,288.682,288.7884,1932.0
2020-02-20 12:45:00,298.5,299.23,298.5,298.81,2551.0,288.5757,289.2814,288.5757,288.8754,2551.0
2020-02-20 12:50:00,298.67,299.2,298.53,298.97,2387.0,288.74,289.2524,288.6047,289.03,2387.0
2020-02-20 12:55:00,299.12,300.16,299.12,300.11,4900.0,289.1751,290.1805,289.1751,290.1321,4900.0
2020-02-20 13:00:00,299.81,299.88,299.57,299.58,1450.0,289.8421,289.9098,289.6101,289.6198,1450.0
2020-02-20 13:05:00,299.81,300.33,299.81,300.32,1102.0,289.8421,290.3448,289.8421,290.3352,1102.0
2020-02-20 13:10:00,300.48,300.92,300.48,300.89,1100.0,290.4898,290.9152,290.4898,290.8862,1100.0
2020-02-20 13:15:00,301.03,301.24,300.37,300.37,3136.0,291.0216,291.2246,290.3835,290.3835,3136.0
2020-02-20 13:20:00,300.49,300.55,300.4,300.52,1000.0,290.4995,290.5575,290.4125,290.5285,1000.0
2020-02-20 13:25:00,300.47,300.8,300.38,300.61,1972.0,290.4802,290.7992,290.3932,290.6155,1972.0
2020-02-20 13:30:00,300.6,300.89,300.53,300.89,1290.0,290.6058,290.8862,290.5382,290.8862,1290.0
2020-02-20 13:35:00,300.5,300.76,300.26,300.26,2325.0,290.5092,290.7605,290.2772,290.2772,2325.0
2020-02-20 13:40:00,300.5,300.5,300.1,300.18,2200.0,290.5092,290.5092,290.1225,290.1998,2200.0
2020-02-20 13:45:00,300.25,300.76,300.25,300.76,2909.0,290.2675,290.7605,290.2675,290.7605,2909.0
2020-02-20 13:50:00,300.72,301.08,300.71,301.06,1424.0,290.7219,291.0699,290.7122,291.0506,1424.0
2020-02-20 13:55:00,301.07,301.18,300.75,300.75,2200.0,291.0602,291.1666,290.7509,290.7509,2200.0
2020-02-20 14:00:00,301.05,301.68,300.89,301.68,2091.0,291.0409,291.6499,290.8862,291.6499,2091.0
2020-02-20 14:05:00,301.5,301.92,301.5,301.69,1432.0,291.4759,291.882,291.4759,291.6596,1432.0
2020-02-20 14:10:00,301.68,302.26,301.68,302.07,6355.0,291.6499,292.2107,291.6499,292.027,6355.0
2020-02-20 14:15:00,302.06,302.07,301.87,302.04,600.0,292.0173,292.027,291.8336,291.998,600.0
2020-02-20 14:20:00,302.04,302.14,301.9,302.06,2400.0,291.998,292.0946,291.8626,292.0173,2400.0
2020-02-20 14:25:00,301.95,301.95,301.77,301.77,607.0,291.911,291.911,291.7369,291.7369,607.0
2020-02-20 14:30:00,301.51,302.52,301.51,302.38,5600.0,291.4856,292.462,291.4856,292.3267,5600.0
2020-02-20 14:35:00,302.24,302.32,302.13,302.21,1758.0,292.1913,292.2687,292.085,292.1623,1758.0
2020-02-20 14:40:00,302.19,302.19,301.5,301.8,2060.0,292.143,292.143,291.4759,291.7659,2060.0
2020-02-20 14:45:00,301.82,301.85,301.76,301.76,400.0,291.7853,291.8143,291.7273,291.7273,400.0
2020-02-20 14:50:00,301.82,301.93,301.31,301.51,2544.0,291.7853,291.8916,291.2922,291.4856,2544.0
2020-02-20 14:55:00,301.44,301.96,301.4,301.93,2900.0,291.4179,291.9206,291.3792,291.8916,2900.0
2020-02-20 15:00:00,301.79,301.79,301.41,301.69,4370.0,291.7563,291.7563,291.3889,291.6596,4370.0
2020-02-20 15:05:00,301.68,301.71,301.44,301.49,2100.0,291.6499,291.6789,291.4179,291.4663,2100.0
2020-02-20 15:10:00,301.38,301.4,300.84,301.12,2100.0,291.3599,291.3792,290.8379,291.1086,2100.0
2020-02-20 15:15:00,301.05,301.61,300.95,301.49,3800.0,291.0409,291.5823,290.9442,291.4663,3800.0
2020-02-20 15:20:00,301.65,301.79,301.4,301.68,4308.0,291.6209,291.7563,291.3792,291.6499,4308.0
2020-02-20 15:25:00,301.68,301.79,301.57,301.61,2450.0,291.6499,291.7563,291.5436,291.5823,2450.0
2020-02-20 15:30:00,301.67,302.05,301.67,301.75,6279.0,291.6403,292.0076,291.6403,291.7176,6279.0
2020-02-20 15:35:00,301.79,301.88,301.67,301.79,7007.0,291.7563,291.8433,291.6403,291.7563,7007.0
2020-02-20 15:40:00,301.74,302.02,301.66,301.86,6035.0,291.7079,291.9786,291.6306,291.824,6035.0
2020-02-20 15:45:00,301.92,301.95,301.24,301.24,10192.0,291.882,291.911,291.2246,291.2246,10192.0
2020-02-20 15:50:00,301.36,301.83,301.06,301.39,35601.0,291.3406,291.795,291.0506,291.3696,35601.0
2020-02-20 15:55:00,301.57,301.95,301.2,301.24,73339.0,291.5436,291.911,291.1859,291.2246,73339.0
2020-02-21 09:30:00,300.6,303.99,300.06,300.31,80771.0,290.6058,293.8831,290.0838,290.3255,80771.0
2020-02-21 09:35:00,301.34,301.34,297.71,297.71,3879.0,291.3212,291.3212,287.8119,287.8119,3879.0
2020-02-21 09:40:00,298.0,298.94,296.84,297.81,12250.0,288.0923,289.001,286.9709,287.9086,12250.0
2020-02-21 09:45:00,297.6,297.76,295.37,295.37,5950.0,287.7056,287.8603,285.5497,285.5497,5950.0
2020-02-21 09:50:00,295.65,297.41,295.65,297.16,8924.0,285.8204,287.5219,285.8204,287.2802,8924.0
2020-02-21 09:55:00,297.16,297.97,296.51,297.19,9334.0,287.2802,288.0633,286.6518,287.3092,9334.0
2020-02-21 10:00:00,297.25,297.94,296.69,296.69,8795.0,287.3672,288.0343,286.8258,286.8258,8795.0
2020-02-21 10:05:00,297.02,297.5,296.8,297.35,4377.0,287.1449,287.6089,286.9322,287.4639,4377.0
2020-02-21 10:10:00,297.4,297.4,296.55,296.89,4732.0,287.5122,287.5122,286.6905,287.0192,4732.0
2020-02-21 10:15:00,296.73,297.12,296.44,296.71,4363.0,286.8645,287.2415,286.5842,286.8452,4363.0
2020-02-21 10:20:00,296.82,298.25,296.82,298.02,10199.0,286.9515,288.334,286.9515,288.1116,10199.0
2020-02-21 10:25:00,298.27,298.27,297.74,298.15,3711.0,288.3533,288.3533,287.8409,288.2373,3711.0
2020-02-21 10:30:00,298.05,298.39,297.89,298.01,6270.0,288.1406,288.4693,287.9859,288.102,6270.0
2020-02-21 10:35:00,297.79,297.9,297.45,297.45,5448.0,287.8893,287.9956,287.5606,287.5606,5448.0
2020-02-21 10:40:00,297.41,297.5,296.84,297.19,4405.0,287.5219,287.6089,286.9709,287.3092,4405.0
2020-02-21 10:45:00,296.96,297.21,296.7,296.95,6092.0,287.0869,287.3286,286.8355,287.0772,6092.0
2020-02-21 10:50:00,296.88,297.95,296.84,297.84,8847.0,287.0095,288.044,286.9709,287.9376,8847.0
2020-02-21 10:55:00,297.84,298.09,297.75,298.09,4116.0,287.9376,288.1793,287.8506,288.1793,4116.0
2020-02-21 11:00:00,298.22,298.5,298.09,298.5,3900.0,288.305,288.5757,288.1793,288.5757,3900.0
2020-02-21 11:05:00,298.62,298.71,298.24,298.35,7226.0,288.6917,288.7787,288.3243,288.4307,7226.0
2020-02-21 11:10:00,298.36,298.82,298.29,298.63,2900.0,288.4403,288.885,288.3726,288.7013,2900.0
2020-02-21 11:15:00,298.78,298.8,298.31,298.36,4400.0,288.8464,288.8657,288.392,288.4403,4400.0
2020-02-21 11:20:00,298.25,298.98,298.12,298.98,2949.0,288.334,289.0397,288.2083,289.0397,2949.0
2020-02-21 11:25:00,298.85,299.0,298.69,298.99,3212.0,288.914,289.059,288.7593,289.0494,3212.0
2020-02-21 11:30:00,299.21,299.51,299.11,299.23,3202.0,289.2621,289.5521,289.1654,289.2814,3202.0
2020-02-21 11:35:00,299.2,299.2,298.86,299.06,2115.0,289.2524,289.2524,288.9237,289.117,2115.0
2020-02-21 11:40:00,299.01,299.01,298.45,298.73,2524.0,289.0687,289.0687,288.5273,288.798,2524.0
2020-02-21 11:45:00,298.71,298.83,298.07,298.07,2907.0,288.7787,288.8947,288.16,288.16,2907.0
2020-02-21 11:50:00,298.19,298.48,298.19,298.48,2300.0,288.276,288.5563,288.276,288.5563,2300.0
2020-02-21 11:55:00,298.55,298.73,298.27,298.34,1600.0,288.624,288.798,288.3533,288.421,1600.0
2020-02-21 12:00:00,298.39,298.95,298.23,298.94,6742.0,288.4693,289.0107,288.3146,289.001,6742.0
2020-02-21 12:05:00,299.14,299.33,298.99,298.99,7203.0,289.1944,289.3781,289.0494,289.0494,7203.0
2020-02-21 12:10:00,299.07,299.07,298.56,298.6,3988.0,289.1267,289.1267,288.6337,288.6723,3988.0
2020-02-21 12:15:00,298.57,298.76,298.43,298.43,3068.0,288.6433,288.827,288.508,288.508,3068.0
2020-02-21 12:20:00,298.39,298.55,298.31,298.32,3926.0,288.4693,288.624,288.392,288.4017,3926.0
2020-02-21 12:25:00,298.17,298.37,298.15,298.33,3787.0,288.2566,288.45,288.2373,288.4113,3787.0
2020-02-21 12:30:00,298.35,298.43,297.85,298.07,5341.0,288.4307,288.508,287.9473,288.16,5341.0
2020-02-21 12:35:00,297.87,298.0,297.77,298.0,2200.0,287.9666,288.0923,287.8699,288.0923,2200.0
2020-02-21 12:40:00,298.11,298.32,297.97,298.23,4404.0,288.1986,288.4017,288.0633,288.3146,4404.0
2020-02-21 12:45:00,298.1,298.24,297.81,297.88,3876.0,288.189,288.3243,287.9086,287.9763,3876.0
2020-02-21 12:50:00,297.9,298.06,297.71,297.71,3093.0,287.9956,288.1503,287.8119,287.8119,3093.0
2020-02-21 12:55:00,297.71,297.88,297.71,297.87,1400.0,287.8119,287.9763,287.8119,287.9666,1400.0
2020-02-21 13:00:00,297.93,298.46,297.85,298.38,3415.0,288.0246,288.537,287.9473,288.4597,3415.0
2020-02-21 13:05:00,298.33,298.33,298.14,298.14,1922.0,288.4113,288.4113,288.2276,288.2276,1922.0
2020-02-21 13:10:00,298.14,298.16,297.5,297.58,9657.0,288.2276,288.247,287.6089,287.6863,9657.0
2020-02-21 13:15:00,297.51,297.68,297.45,297.45,2000.0,287.6186,287.7829,287.5606,287.5606,2000.0
2020-02-21 13:20:00,297.58,297.6,297.32,297.55,3102.0,287.6863,287.7056,287.4349,287.6573,3102.0
2020-02-21 13:25:00,297.47,297.83,297.37,297.39,4334.0,287.5799,287.9279,287.4832,287.5026,4334.0
2020-02-21 13:30:00,297.28,297.32,296.7,296.74,3443.0,287.3962,287.4349,286.8355,286.8742,3443.0
2020-02-21 13:35:00,296.71,296.83,296.28,296.79,4020.0,286.8452,286.9612,286.4295,286.9225,4020.0
2020-02-21 13:40:00,296.86,297.16,296.85,296.92,2832.0,286.9902,287.2802,286.9805,287.0482,2832.0
2020-02-21 13:45:00,296.93,297.0,296.65,296.65,2930.0,287.0579,287.1255,286.7872,286.7872,2930.0
2020-02-21 13:50:00,296.32,296.32,295.52,295.52,8610.0,286.4681,286.4681,285.6947,285.6947,8610.0
2020-02-21 13:55:00,295.53,296.4,295.52,296.25,3900.0,285.7044,286.5455,285.6947,286.4005,3900.0
2020-02-21 14:00:00,296.04,296.68,295.92,296.49,4258.0,286.1975,286.8162,286.0814,286.6325,4258.0
2020-02-21 14:05:00,296.35,296.37,295.99,296.19,3207.0,286.4971,286.5165,286.1491,286.3425,3207.0
2020-02-21 14:10:00,296.2,296.3,296.01,296.06,3360.0,286.3521,286.4488,286.1685,286.2168,3360.0
2020-02-21 14:15:00,296.03,296.11,295.39,295.39,5073.0,286.1878,286.2651,285.5691,285.5691,5073.0
2020-02-21 14:20:00,295.39,295.93,295.39,295.6,5094.0,285.5691,286.0911,285.5691,285.7721,5094.0
2020-02-21 14:25:00,295.54,296.16,295.53,296.07,3421.0,285.7141,286.3135,285.7044,286.2265,3421.0
2020-02-21 14:30:00,296.15,296.52,296.1,296.21,6413.0,286.3038,286.6615,286.2555,286.3618,6413.0
2020-02-21 14:35:00,296.22,296.36,296.1,296.35,4300.0,286.3715,286.5068,286.2555,286.4971,4300.0
2020-02-21 14:40:00,296.45,297.26,296.34,297.26,5064.0,286.5938,287.3769,286.4875,287.3769,5064.0
2020-02-21 14:45:00,297.14,297.14,296.45,296.45,6206.0,287.2609,287.2609,286.5938,286.5938,6206.0
2020-02-21 14:50:00,296.55,297.05,296.5,296.62,4900.0,286.6905,287.1739,286.6422,286.7582,4900.0
2020-02-21 14:55:00,296.6,297.39,296.56,297.23,24782.0,286.7388,287.5026,286.7002,287.3479,24782.0
2020-02-21 15:00:00,297.3,297.33,296.78,296.84,12154.0,287.4156,287.4446,286.9129,286.9709,12154.0
2020-02-21 15:05:00,296.76,296.76,296.22,296.32,3926.0,286.8935,286.8935,286.3715,286.4681,3926.0
2020-02-21 15:10:00,296.28,297.0,296.28,296.98,6803.0,286.4295,287.1255,286.4295,287.1062,6803.0
2020-02-21 15:15:00,296.93,297.03,296.53,296.57,5100.0,287.0579,287.1545,286.6712,286.7098,5100.0
2020-02-21 15:20:00,296.52,296.58,296.4,296.51,5072.0,286.6615,286.7195,286.5455,286.6518,5072.0
2020-02-21 15:25:00,296.48,296.74,296.3,296.65,4860.0,286.6228,286.8742,286.4488,286.7872,4860.0
2020-02-21 15:30:00,296.6,296.94,296.23,296.32,10547.0,286.7388,287.0675,286.3811,286.4681,10547.0
2020-02-21 15:35:00,296.26,296.74,296.18,296.7,14192.0,286.4101,286.8742,286.3328,286.8355,14192.0
2020-02-21 15:40:00,296.71,297.4,296.68,297.34,20644.0,286.8452,287.5122,286.8162,287.4542,20644.0
2020-02-21 15:45:00,297.45,298.35,297.45,298.24,24258.0,287.5606,288.4307,287.5606,288.3243,24258.0
2020-02-21 15:50:00,298.36,298.86,298.04,298.04,32928.0,288.4403,288.9237,288.131,288.131,32928.0
2020-02-21 15:55:00,298.0,298.22,297.51,297.69,61232.0,288.0923,288.305,287.6186,287.7926,61232.0
2020-02-24 09:30:00,289.0,289.0,278.01,283.73,104432.0,279.3915,279.3915,268.7669,274.2967,104432.0
2020-02-24 09:35:00,283.59,290.46,283.59,287.51,42258.0,274.1614,280.803,274.1614,277.9511,42258.0
2020-02-24 09:40:00,288.24,292.7,287.53,291.1,36433.0,278.6568,282.9685,277.9704,281.4217,36433.0
2020-02-24 09:45:00,291.02,291.05,288.22,289.06,20310.0,281.3444,281.3734,278.6374,279.4495,20310.0
2020-02-24 09:50:00,288.99,289.48,287.73,288.8,25053.0,279.3818,279.8556,278.1637,279.1982,25053.0
2020-02-24 09:55:00,289.0,289.36,288.15,289.0,9729.0,279.3915,279.7395,278.5698,279.3915,9729.0
2020-02-24 10:00:00,288.78,289.24,288.46,288.47,21012.0,279.1788,279.6235,278.8695,278.8791,21012.0
2020-02-24 10:05:00,288.68,289.06,288.52,288.8,20479.0,279.0822,279.4495,278.9275,279.1982,20479.0
2020-02-24 10:10:00,288.69,289.0,288.52,288.9,20841.0,279.0918,279.3915,278.9275,279.2948,20841.0
2020-02-24 10:15:00,288.88,288.89,288.08,288.08,13425.0,279.2755,279.2852,278.5021,278.5021,13425.0
2020-02-24 10:20:00,288.29,288.5,287.36,287.85,14852.0,278.7051,278.9081,277.806,278.2798,14852.0
2020-02-24 10:25:00,287.73,288.43,287.73,288.19,7941.0,278.1637,278.8405,278.1637,278.6084,7941.0
2020-02-24 10:30:00,288.07,288.32,287.18,287.49,13630.0,278.4924,278.7341,277.632,277.9317,13630.0
2020-02-24 10:35:00,287.71,288.76,287.6,288.76,21277.0,278.1444,279.1595,278.0381,279.1595,21277.0
2020-02-24 10:40:00,288.44,289.0,288.39,288.88,12841.0,278.8501,279.3915,278.8018,279.2755,12841.0
2020-02-24 10:45:00,288.82,289.17,288.43,289.06,9097.0,279.2175,279.5559,278.8405,279.4495,9097.0
2020-02-24 10:50:00,289.11,289.88,289.1,289.59,10121.0,279.4979,280.2423,279.4882,279.9619,10121.0
2020-02-24 10:55:00,289.59,289.65,289.31,289.43,7659.0,279.9619,280.0199,279.6912,279.8072,7659.0
2020-02-24 11:00:00,289.31,289.62,288.74,288.83,15626.0,279.6912,279.9909,279.1402,279.2272,15626.0
2020-02-24 11:05:00,288.86,289.1,288.54,288.91,12055.0,279.2562,279.4882,278.9468,279.3045,12055.0
2020-02-24 11:10:00,288.88,289.14,288.48,288.91,16491.0,279.2755,279.5269,278.8888,279.3045,16491.0
2020-02-24 11:15:00,288.81,289.6,288.59,289.14,28825.0,279.2078,279.9716,278.9951,279.5269,28825.0
2020-02-24 11:20:00,289.4,289.53,288.73,288.76,4670.0,279.7782,279.9039,279.1305,279.1595,4670.0
2020-02-24 11:25:00,288.67,288.67,288.0,288.0,6498.0,279.0725,279.0725,278.4248,278.4248,6498.0
2020-02-24 11:30:00,288.05,288.09,287.59,287.8,14008.0,278.4731,278.5118,278.0284,278.2314,14008.0
2020-02-24 11:35:00,287.61,287.89,287.47,287.5,8259.0,278.0477,278.3184,277.9124,277.9414,8259.0
2020-02-24 11:40:00,287.4,287.41,286.41,286.67,6610.0,277.8447,277.8544,276.8876,277.139,6610.0
2020-02-24 11:45:00,286.71,286.71,286.31,286.59,5850.0,277.1777,277.1777,276.791,277.0616,5850.0
2020-02-24 11:50:00,286.56,286.65,286.29,286.51,4679.0,277.0326,277.1196,276.7716,276.9843,4679.0
2020-02-24 11:55:00,286.22,287.2,286.11,286.72,5272.0,276.7039,277.6514,276.5976,277.1873,5272.0
2020-02-24 12:00:00,286.41,286.61,285.83,286.06,7304.0,276.8876,277.081,276.3269,276.5493,7304.0
2020-02-24 12:05:00,286.08,286.08,285.15,285.15,15484.0,276.5686,276.5686,275.6695,275.6695,15484.0
2020-02-24 12:10:00,285.19,286.12,285.19,286.02,4548.0,275.7082,276.6073,275.7082,276.5106,4548.0
2020-02-24 12:15:00,285.94,286.07,285.48,286.06,7273.0,276.4333,276.5589,275.9885,276.5493,7273.0
2020-02-24 12:20:00,286.07,286.13,285.62,285.62,3338.0,276.5589,276.6169,276.1239,276.1239,3338.0
2020-02-24 12:25:00,285.73,286.18,285.43,285.62,5717.0,276.2302,276.6653,275.9402,276.1239,5717.0
2020-02-24 12:30:00,285.71,285.78,285.21,285.48,8508.0,276.2109,276.2786,275.7275,275.9885,8508.0
2020-02-24 12:35:00,285.49,286.5,285.49,286.5,8212.0,275.9982,276.9746,275.9982,276.9746,8212.0
2020-02-24 12:40:00,286.5,286.61,286.01,286.37,11133.0,276.9746,277.081,276.5009,276.849,11133.0
2020-02-24 12:45:00,286.35,286.59,285.77,286.53,7614.0,276.8296,277.0616,276.2689,277.0036,7614.0
2020-02-24 12:50:00,286.45,286.6,286.18,286.44,5242.0,276.9263,277.0713,276.6653,276.9166,5242.0
2020-02-24 12:55:00,286.26,286.41,286.08,286.1,23623.0,276.7426,276.8876,276.5686,276.5879,23623.0
2020-02-24 13:00:00,285.73,285.79,284.77,284.84,8156.0,276.2302,276.2882,275.3022,275.3698,8156.0
2020-02-24 13:05:00,284.98,285.25,284.87,284.87,14775.0,275.5052,275.7662,275.3988,275.3988,14775.0
2020-02-24 13:10:00,284.73,284.91,284.46,284.64,13591.0,275.2635,275.4375,275.0025,275.1765,13591.0
2020-02-24 13:15:00,284.64,284.68,284.06,284.61,7677.0,275.1765,275.2151,274.6158,275.1475,7677.0
2020-02-24 13:20:00,284.64,285.38,284.64,284.64,8222.0,275.1765,275.8919,275.1765,275.1765,8222.0
2020-02-24 13:25:00,284.63,285.8,284.6,285.8,7084.0,275.1668,276.2979,275.1378,276.2979,7084.0
2020-02-24 13:30:00,285.81,285.96,285.62,285.81,7596.0,276.3076,276.4526,276.1239,276.3076,7596.0
2020-02-24 13:35:00,285.59,286.19,285.59,285.69,9767.0,276.0949,276.6749,276.0949,276.1916,9767.0
2020-02-24 13:40:00,285.62,285.62,285.28,285.55,7316.0,276.1239,276.1239,275.7952,276.0562,7316.0
2020-02-24 13:45:00,285.55,286.03,285.47,285.47,10238.0,276.0562,276.5203,275.9789,275.9789,10238.0
2020-02-24 13:50:00,285.54,285.67,285.27,285.43,5738.0,276.0466,276.1722,275.7855,275.9402,5738.0
2020-02-24 13:55:00,285.43,285.46,284.77,285.39,8584.0,275.9402,275.9692,275.3022,275.9015,8584.0
2020-02-24 14:00:00,285.25,285.4,284.97,285.25,4846.0,275.7662,275.9112,275.4955,275.7662,4846.0
2020-02-24 14:05:00,285.09,285.17,284.22,284.48,5959.0,275.6115,275.6889,274.7704,275.0218,5959.0
2020-02-24 14:10:00,284.59,284.72,284.18,284.26,4359.0,275.1281,275.2538,274.7318,274.8091,4359.0
2020-02-24 14:15:00,284.29,284.66,284.14,284.33,3499.0,274.8381,275.1958,274.6931,274.8768,3499.0
2020-02-24 14:20:00,284.66,285.44,284.58,285.44,3903.0,275.1958,275.9499,275.1185,275.9499,3903.0
2020-02-24 14:25:00,285.68,286.52,285.68,286.44,4214.0,276.1819,276.994,276.1819,276.9166,4214.0
2020-02-24 14:30:00,286.49,286.53,286.09,286.18,3891.0,276.965,277.0036,276.5783,276.6653,3891.0
2020-02-24 14:35:00,286.21,286.65,285.75,286.48,8796.0,276.6943,277.1196,276.2496,276.9553,8796.0
2020-02-24 14:40:00,286.39,286.45,285.81,286.45,6097.0,276.8683,276.9263,276.3076,276.9263,6097.0
2020-02-24 14:45:00,286.36,287.09,286.35,287.05,9696.0,276.8393,277.545,276.8296,277.5063,9696.0
2020-02-24 14:50:00,287.2,287.72,286.79,287.63,6327.0,277.6514,278.1541,277.255,278.0671,6327.0
2020-02-24 14:55:00,287.6,288.4,287.4,288.25,13156.0,278.0381,278.8115,277.8447,278.6665,13156.0
2020-02-24 15:00:00,288.16,288.86,287.96,288.71,16040.0,278.5794,279.2562,278.3861,279.1112,16040.0
2020-02-24 15:05:00,288.83,289.21,288.82,288.99,12085.0,279.2272,279.5945,279.2175,279.3818,12085.0
2020-02-24 15:10:00,288.87,288.96,287.83,287.91,10327.0,279.2658,279.3528,278.2604,278.3378,10327.0
2020-02-24 15:15:00,287.95,288.21,287.52,287.93,8127.0,278.3764,278.6278,277.9607,278.3571,8127.0
2020-02-24 15:20:00,288.04,288.17,287.61,287.72,5503.0,278.4634,278.5891,278.0477,278.1541,5503.0
2020-02-24 15:25:00,287.64,287.86,287.42,287.55,11689.0,278.0767,278.2894,277.864,277.9897,11689.0
2020-02-24 15:30:00,287.63,287.96,287.32,287.57,12641.0,278.0671,278.3861,277.7674,278.0091,12641.0
2020-02-24 15:35:00,287.51,287.51,286.86,287.06,11110.0,277.9511,277.9511,277.3227,277.516,11110.0
2020-02-24 15:40:00,287.14,287.19,286.53,286.55,15762.0,277.5934,277.6417,277.0036,277.023,15762.0
2020-02-24 15:45:00,286.55,287.79,286.51,287.61,18491.0,277.023,278.2217,276.9843,278.0477,18491.0
2020-02-24 15:50:00,287.5,287.5,285.97,286.5,63885.0,277.9414,277.9414,276.4623,276.9746,63885.0
2020-02-24 15:55:00,286.51,287.01,285.81,286.49,102308.0,276.9843,277.4677,276.3076,276.965,102308.0
2020-02-25 09:30:00,298.07,301.64,290.07,291.98,106826.0,288.16,291.6113,280.4259,282.2724,106826.0
2020-02-25 09:35:00,291.11,296.06,290.54,294.07,36961.0,281.4314,286.2168,280.8803,284.293,36961.0
2020-02-25 09:40:00,294.11,294.45,290.75,291.8,56763.0,284.3316,284.6603,281.0833,282.0984,56763.0
2020-02-25 09:45:00,291.91,294.69,291.48,294.58,64770.0,282.2048,284.8923,281.7891,284.786,64770.0
2020-02-25 09:50:00,294.53,296.3,293.86,295.82,54383.0,284.7377,286.4488,284.0899,285.9848,54383.0
2020-02-25 09:55:00,296.04,296.98,294.79,295.15,69701.0,286.1975,287.1062,284.989,285.337,69701.0
2020-02-25 10:00:00,295.4,296.13,294.23,295.18,43853.0,285.5787,286.2845,284.4476,285.366,43853.0
2020-02-25 10:05:00,295.3,295.95,294.62,294.85,19681.0,285.4821,286.1104,284.8247,285.047,19681.0
2020-02-25 10:10:00,294.78,295.24,293.09,293.36,48107.0,284.9793,285.4241,283.3455,283.6066,48107.0
2020-02-25 10:15:00,293.67,294.17,293.61,294.0,29380.0,283.9063,284.3896,283.8482,284.2253,29380.0
2020-02-25 10:20:00,293.81,294.55,293.57,293.72,36077.0,284.0416,284.757,283.8096,283.9546,36077.0
2020-02-25 10:25:00,293.8,293.86,292.3,292.75,36357.0,284.0319,284.0899,282.5818,283.0168,36357.0
2020-02-25 10:30:00,292.6,293.19,289.31,290.45,45735.0,282.8718,283.4422,279.6912,280.7933,45735.0
2020-02-25 10:35:00,290.0,291.72,289.35,291.36,18878.0,280.3583,282.0211,279.7299,281.6731,18878.0
2020-02-25 10:40:00,291.0,292.46,290.57,292.0,34904.0,281.325,282.7365,280.9093,282.2918,34904.0
2020-02-25 10:45:00,292.13,292.29,289.59,289.9,19251.0,282.4175,282.5721,279.9619,280.2616,19251.0
2020-02-25 10:50:00,289.98,290.24,287.64,288.47,24524.0,280.3389,280.5903,278.0767,278.8791,24524.0
2020-02-25 10:55:00,288.79,290.4,288.79,289.68,41057.0,279.1885,280.745,279.1885,280.0489,41057.0
2020-02-25 11:00:00,289.67,289.67,287.71,288.05,18439.0,280.0392,280.0392,278.1444,278.4731,18439.0
2020-02-25 11:05:00,288.04,289.21,287.23,287.23,15929.0,278.4634,279.5945,277.6804,277.6804,15929.0
2020-02-25 11:10:00,287.17,287.33,286.51,286.79,30419.0,277.6224,277.777,276.9843,277.255,30419.0
2020-02-25 11:15:00,286.78,286.78,284.56,285.6,27742.0,277.2453,277.2453,275.0991,276.1046,27742.0
2020-02-25 11:20:00,285.39,287.45,284.93,287.06,23586.0,275.9015,277.893,275.4568,277.516,23586.0
2020-02-25 11:25:00,287.0,287.87,286.41,286.79,22702.0,277.458,278.2991,276.8876,277.255,22702.0
2020-02-25 11:30:00,286.87,289.94,286.2,288.83,39168.0,277.3323,280.3003,276.6846,279.2272,39168.0
2020-02-25 11:35:00,288.6,289.31,288.46,289.09,25732.0,279.0048,279.6912,278.8695,279.4785,25732.0
2020-02-25 11:40:00,289.05,289.19,287.7,287.7,29973.0,279.4399,279.5752,278.1347,278.1347,29973.0
2020-02-25 11:45:00,287.88,289.7,287.77,289.61,27102.0,278.3088,280.0682,278.2024,279.9812,27102.0
2020-02-25 11:50:00,289.71,290.54,289.51,290.26,16380.0,280.0779,280.8803,279.8846,280.6096,16380.0
2020-02-25 11:55:00,290.39,290.54,289.5,289.64,15763.0,280.7353,280.8803,279.8749,280.0102,15763.0
2020-02-25 12:00:00,289.78,290.68,289.72,290.3,14789.0,280.1456,281.0157,280.0876,280.6483,14789.0
2020-02-25 12:05:00,290.39,291.0,289.9,290.96,18936.0,280.7353,281.325,280.2616,281.2864,18936.0
2020-02-25 12:10:00,290.91,291.52,290.31,290.32,13472.0,281.238,281.8277,280.658,280.6676,13472.0
2020-02-25 12:15:00,290.31,290.36,289.46,289.72,18620.0,280.658,280.7063,279.8362,280.0876,18620.0
2020-02-25 12:20:00,289.62,291.08,289.45,290.91,25181.0,279.9909,281.4024,279.8266,281.238,25181.0
2020-02-25 12:25:00,290.79,290.92,289.95,290.08,17357.0,281.122,281.2477,280.3099,280.4356,17357.0
2020-02-25 12:30:00,290.08,290.67,289.24,290.31,16162.0,280.4356,281.006,279.6235,280.658,16162.0
2020-02-25 12:35:00,290.25,290.4,289.6,289.6,12199.0,280.6,280.745,279.9716,279.9716,12199.0
2020-02-25 12:40:00,289.85,289.85,289.01,289.18,18740.0,280.2133,280.2133,279.4012,279.5655,18740.0
2020-02-25 12:45:00,288.94,289.08,288.16,288.34,16184.0,279.3335,279.4689,278.5794,278.7535,16184.0
2020-02-25 12:50:00,288.14,288.47,287.64,288.29,10998.0,278.5601,278.8791,278.0767,278.7051,10998.0
2020-02-25 12:55:00,288.41,288.41,287.63,288.26,8104.0,278.8211,278.8211,278.0671,278.6761,8104.0
2020-02-25 13:00:00,288.18,288.77,287.69,288.31,23595.0,278.5988,279.1692,278.1251,278.7245,23595.0
2020-02-25 13:05:00,288.52,289.02,288.16,288.89,9600.0,278.9275,279.4109,278.5794,279.2852,9600.0
2020-02-25 13:10:00,288.97,289.96,288.45,288.45,50864.0,279.3625,280.3196,278.8598,278.8598,50864.0
2020-02-25 13:15:00,288.38,288.66,287.26,287.8,15301.0,278.7921,279.0628,277.7094,278.2314,15301.0
2020-02-25 13:20:00,287.79,288.92,287.78,288.6,8883.0,278.2217,279.3142,278.2121,279.0048,8883.0
2020-02-25 13:25:00,288.57,288.73,288.27,288.42,6600.0,278.9758,279.1305,278.6858,278.8308,6600.0
2020-02-25 13:30:00,288.31,288.31,287.31,287.86,12706.0,278.7245,278.7245,277.7577,278.2894,12706.0
2020-02-25 13:35:00,288.03,288.16,287.33,287.99,10690.0,278.4538,278.5794,277.777,278.4151,10690.0
2020-02-25 13:40:00,287.97,289.47,287.89,288.84,27169.0,278.3958,279.8459,278.3184,279.2368,27169.0
2020-02-25 13:45:00,288.82,289.2,288.26,288.31,21244.0,279.2175,279.5849,278.6761,278.7245,21244.0
2020-02-25 13:50:00,288.4,289.1,288.2,288.36,22046.0,278.8115,279.4882,278.6181,278.7728,22046.0
2020-02-25 13:55:00,288.26,288.5,288.02,288.06,21971.0,278.6761,278.9081,278.4441,278.4828,21971.0
2020-02-25 14:00:00,288.06,288.35,287.14,287.96,23296.0,278.4828,278.7631,277.5934,278.3861,23296.0
2020-02-25 14:05:00,287.99,288.09,286.34,286.51,27358.0,278.4151,278.5118,276.82,276.9843,27358.0
2020-02-25 14:10:00,286.63,288.73,286.5,288.48,21701.0,277.1003,279.1305,276.9746,278.8888,21701.0
2020-02-25 14:15:00,288.41,288.41,286.5,287.11,17107.0,278.8211,278.8211,276.9746,277.5644,17107.0
2020-02-25 14:20:00,286.98,287.37,286.5,286.69,19067.0,277.4387,277.8157,276.9746,277.1583,19067.0
2020-02-25 14:25:00,286.76,287.3,286.32,286.42,27672.0,277.226,277.748,276.8006,276.8973,27672.0
2020-02-25 14:30:00,286.5,287.0,285.63,286.07,19256.0,276.9746,277.458,276.1336,276.5589,19256.0
2020-02-25 14:35:00,285.9,286.14,284.97,284.98,10467.0,276.3946,276.6266,275.4955,275.5052,10467.0
2020-02-25 14:40:00,284.98,285.63,283.78,285.63,30638.0,275.5052,276.1336,274.3451,276.1336,30638.0
2020-02-25 14:45:00,285.61,285.61,284.58,285.07,13522.0,276.1142,276.1142,275.1185,275.5922,13522.0
2020-02-25 14:50:00,285.01,286.29,284.33,286.29,25192.0,275.5342,276.7716,274.8768,276.7716,25192.0
2020-02-25 14:55:00,286.25,286.57,285.86,286.38,24334.0,276.7329,277.0423,276.3559,276.8586,24334.0
2020-02-25 15:00:00,286.54,287.26,286.36,286.91,22522.0,277.0133,277.7094,276.8393,277.371,22522.0
2020-02-25 15:05:00,286.8,287.74,286.8,286.97,24770.0,277.2647,278.1734,277.2647,277.429,24770.0
2020-02-25 15:10:00,287.02,287.04,285.88,286.16,20758.0,277.4773,277.4967,276.3752,276.6459,20758.0
2020-02-25 15:15:00,286.05,286.58,285.81,286.15,23126.0,276.5396,277.052,276.3076,276.6363,23126.0
2020-02-25 15:20:00,286.18,286.4,284.01,284.43,24624.0,276.6653,276.878,274.5674,274.9735,24624.0
2020-02-25 15:25:00,284.48,285.28,284.25,284.95,25155.0,275.0218,275.7952,274.7994,275.4762,25155.0
2020-02-25 15:30:00,284.78,284.86,283.57,284.46,36852.0,275.3118,275.3892,274.142,275.0025,36852.0
2020-02-25 15:35:00,284.59,284.59,283.68,283.82,25596.0,275.1281,275.1281,274.2484,274.3837,25596.0
2020-02-25 15:40:00,283.87,285.36,283.87,284.64,22088.0,274.4321,275.8725,274.4321,275.1765,22088.0
2020-02-25 15:45:00,284.69,286.27,284.69,285.25,43368.0,275.2248,276.7523,275.2248,275.7662,43368.0
2020-02-25 15:50:00,285.37,286.3,284.79,284.91,75950.0,275.8822,276.7813,275.3215,275.4375,75950.0
2020-02-25 15:55:00,284.9,285.95,284.73,284.88,113913.0,275.4278,276.4429,275.2635,275.4085,113913.0
2020-02-26 09:30:00,285.72,287.93,285.63,286.53,49147.0,276.2206,278.3571,276.1336,277.0036,49147.0
2020-02-26 09:35:00,286.72,289.68,286.72,289.41,21301.0,277.1873,280.0489,277.1873,279.7879,21301.0
2020-02-26 09:40:00,289.38,290.04,288.49,289.02,30726.0,279.7589,280.3969,278.8985,279.4109,30726.0
2020-02-26 09:45:00,288.98,288.98,286.99,287.81,14158.0,279.3722,279.3722,277.4483,278.2411,14158.0
2020-02-26 09:50:00,287.81,287.81,285.77,286.88,10850.0,278.2411,278.2411,276.2689,277.342,10850.0
2020-02-26 09:55:00,286.86,287.34,285.25,285.67,22028.0,277.3227,277.7867,275.7662,276.1722,22028.0
2020-02-26 10:00:00,285.57,286.08,285.04,285.2,22978.0,276.0756,276.5686,275.5632,275.7179,22978.0
2020-02-26 10:05:00,285.32,286.2,284.69,286.2,14451.0,275.8339,276.6846,275.2248,276.6846,14451.0
2020-02-26 10:10:00,286.37,287.16,285.82,287.01,15902.0,276.849,277.6127,276.3172,277.4677,15902.0
2020-02-26 10:15:00,287.24,288.64,287.24,288.53,16415.0,277.69,279.0435,277.69,278.9371,16415.0
2020-02-26 10:20:00,288.5,288.96,287.83,288.57,13729.0,278.9081,279.3528,278.2604,278.9758,13729.0
2020-02-26 10:25:00,288.71,289.64,288.38,288.97,16585.0,279.1112,280.0102,278.7921,279.3625,16585.0
2020-02-26 10:30:00,288.88,290.13,288.88,289.9,26476.0,279.2755,280.4839,279.2755,280.2616,26476.0
2020-02-26 10:35:00,289.97,290.43,289.29,289.29,33408.0,280.3293,280.774,279.6719,279.6719,33408.0
2020-02-26 10:40:00,289.41,289.87,289.03,289.87,10288.0,279.7879,280.2326,279.4205,280.2326,10288.0
2020-02-26 10:45:00,289.76,290.45,289.7,290.36,15432.0,280.1262,280.7933,280.0682,280.7063,15432.0
2020-02-26 10:50:00,290.46,290.93,290.07,290.24,7615.0,280.803,281.2573,280.4259,280.5903,7615.0
2020-02-26 10:55:00,290.44,290.56,289.92,290.3,10962.0,280.7836,280.8996,280.2809,280.6483,10962.0
2020-02-26 11:00:00,290.31,290.56,289.78,290.22,15605.0,280.658,280.8996,280.1456,280.571,15605.0
2020-02-26 11:05:00,290.22,290.32,289.45,289.65,10331.0,280.571,280.6676,279.8266,280.0199,10331.0
2020-02-26 11:10:00,289.61,289.63,288.39,288.64,9778.0,279.9812,280.0006,278.8018,279.0435,9778.0
2020-02-26 11:15:00,288.72,288.92,288.36,288.45,31374.0,279.1208,279.3142,278.7728,278.8598,31374.0
2020-02-26 11:20:00,288.44,289.51,288.29,289.44,30801.0,278.8501,279.8846,278.7051,279.8169,30801.0
2020-02-26 11:25:00,289.42,289.76,289.23,289.64,18012.0,279.7976,280.1262,279.6139,280.0102,18012.0
2020-02-26 11:30:00,289.5,289.5,288.13,288.66,10458.0,279.8749,279.8749,278.5504,279.0628,10458.0
2020-02-26 11:35:00,288.66,288.66,288.04,288.14,10050.0,279.0628,279.0628,278.4634,278.5601,10050.0
2020-02-26 11:40:00,288.01,288.18,287.18,287.43,11282.0,278.4344,278.5988,277.632,277.8737,11282.0
2020-02-26 11:45:00,287.34,287.47,286.72,286.73,12693.0,277.7867,277.9124,277.1873,277.197,12693.0
2020-02-26 11:50:00,286.83,286.83,286.02,286.2,8601.0,277.2937,277.2937,276.5106,276.6846,8601.0
2020-02-26 11:55:00,286.0,286.02,285.42,285.66,15207.0,276.4913,276.5106,275.9305,276.1626,15207.0
2020-02-26 12:00:00,285.65,285.71,284.46,284.6,11407.0,276.1529,276.2109,275.0025,275.1378,11407.0
2020-02-26 12:05:00,284.28,284.41,282.63,282.97,15271.0,274.8284,274.9541,273.2333,273.562,15271.0
2020-02-26 12:10:00,282.72,283.4,282.65,283.14,12985.0,273.3203,273.9777,273.2526,273.7263,12985.0
2020-02-26 12:15:00,283.09,283.09,281.77,283.07,14504.0,273.678,273.678,272.4019,273.6587,14504.0
2020-02-26 12:20:00,283.04,284.49,283.04,284.47,24363.0,273.6297,275.0315,273.6297,275.0121,24363.0
2020-02-26 12:25:00,284.44,284.47,283.21,283.63,35101.0,274.9831,275.0121,273.794,274.2001,35101.0
2020-02-26 12:30:00,283.76,285.19,283.67,284.98,58664.0,274.3257,275.7082,274.2387,275.5052,58664.0
2020-02-26 12:35:00,285.0,285.27,284.29,284.68,20326.0,275.5245,275.7855,274.8381,275.2151,20326.0
2020-02-26 12:40:00,284.19,284.33,283.69,283.69,4138.0,274.7414,274.8768,274.2581,274.2581,4138.0
2020-02-26 12:45:00,283.62,284.22,283.49,283.71,9829.0,274.1904,274.7704,274.0647,274.2774,9829.0
2020-02-26 12:50:00,283.86,284.08,283.0,283.3,6846.0,274.4224,274.6351,273.591,273.881,6846.0
2020-02-26 12:55:00,283.31,283.75,282.89,283.72,8277.0,273.8907,274.3161,273.4847,274.2871,8277.0
2020-02-26 13:00:00,283.82,284.19,283.67,283.67,6449.0,274.3837,274.7414,274.2387,274.2387,6449.0
2020-02-26 13:05:00,283.75,283.91,282.47,282.47,9589.0,274.3161,274.4707,273.0786,273.0786,9589.0
2020-02-26 13:10:00,282.54,282.59,282.22,282.54,6426.0,273.1463,273.1946,272.8369,273.1463,6426.0
2020-02-26 13:15:00,282.63,283.17,282.38,282.58,5586.0,273.2333,273.7553,272.9916,273.185,5586.0
2020-02-26 13:20:00,282.58,282.98,282.14,282.41,12804.0,273.185,273.5717,272.7596,273.0206,12804.0
2020-02-26 13:25:00,282.52,283.37,282.52,283.15,6362.0,273.127,273.9487,273.127,273.736,6362.0
2020-02-26 13:30:00,283.01,283.01,281.1,281.11,7197.0,273.6007,273.6007,271.7542,271.7638,7197.0
2020-02-26 13:35:00,281.1,281.27,279.55,279.78,14366.0,271.7542,271.9185,270.2557,270.4781,14366.0
2020-02-26 13:40:00,279.71,279.88,278.76,278.76,10337.0,270.4104,270.5747,269.492,269.492,10337.0
2020-02-26 13:45:00,278.94,281.19,278.74,280.91,29367.0,269.666,271.8412,269.4726,271.5705,29367.0
2020-02-26 13:50:00,280.79,281.2,280.18,280.31,17836.0,271.4545,271.8508,270.8648,270.9904,17836.0
2020-02-26 13:55:00,280.05,280.05,278.87,278.96,14447.0,270.7391,270.7391,269.5983,269.6853,14447.0
2020-02-26 14:00:00,279.13,280.15,278.9,279.65,19448.0,269.8497,270.8358,269.6273,270.3524,19448.0
2020-02-26 14:05:00,279.56,280.91,279.56,280.16,21657.0,270.2654,271.5705,270.2654,270.8454,21657.0
2020-02-26 14:10:00,280.24,281.48,279.83,281.4,17597.0,270.9228,272.1215,270.5264,272.0442,17597.0
2020-02-26 14:15:00,281.48,281.7,280.43,280.65,11165.0,272.1215,272.3342,271.1064,271.3191,11165.0
2020-02-26 14:20:00,280.57,281.21,280.22,280.95,13036.0,271.2418,271.8605,270.9034,271.6092,13036.0
2020-02-26 14:25:00,280.98,281.73,280.44,280.44,11360.0,271.6382,272.3632,271.1161,271.1161,11360.0
2020-02-26 14:30:00,280.44,281.14,279.88,280.29,26483.0,271.1161,271.7928,270.5747,270.9711,26483.0
2020-02-26 14:35:00,280.18,280.92,279.98,280.17,18928.0,270.8648,271.5802,270.6714,270.8551,18928.0
2020-02-26 14:40:00,280.21,280.34,278.92,279.27,14721.0,270.8938,271.0194,269.6466,269.985,14721.0
2020-02-26 14:45:00,279.44,280.33,279.35,279.95,8006.0,270.1494,271.0098,270.0624,270.6424,8006.0
2020-02-26 14:50:00,280.18,280.18,279.17,279.7,9995.0,270.8648,270.8648,269.8883,270.4007,9995.0
2020-02-26 14:55:00,279.42,280.08,278.66,278.72,10639.0,270.13,270.7681,269.3953,269.4533,10639.0
2020-02-26 15:00:00,278.9,279.69,278.75,279.41,12931.0,269.6273,270.391,269.4823,270.1204,12931.0
2020-02-26 15:05:00,279.32,279.67,278.82,279.58,10064.0,270.0334,270.3717,269.55,270.2847,10064.0
2020-02-26 15:10:00,279.67,280.79,279.34,280.57,18211.0,270.3717,271.4545,270.0527,271.2418,18211.0
2020-02-26 15:15:00,280.51,281.66,280.48,281.06,8759.0,271.1838,272.2956,271.1548,271.7155,8759.0
2020-02-26 15:20:00,281.17,281.35,280.37,280.69,12480.0,271.8218,271.9959,271.0484,271.3578,12480.0
2020-02-26 15:25:00,280.74,280.86,280.01,280.66,10589.0,271.4061,271.5221,270.7004,271.3288,10589.0
2020-02-26 15:30:00,280.61,280.84,279.9,279.94,14796.0,271.2805,271.5028,270.5941,270.6327,14796.0
2020-02-26 15:35:00,280.01,280.76,279.93,280.75,15687.0,270.7004,271.4255,270.6231,271.4158,15687.0
2020-02-26 15:40:00,280.7,280.7,280.04,280.37,19587.0,271.3675,271.3675,270.7294,271.0484,19587.0
2020-02-26 15:45:00,280.32,280.57,280.09,280.37,36010.0,271.0001,271.2418,270.7777,271.0484,36010.0
2020-02-26 15:50:00,280.46,281.36,280.29,280.82,63688.0,271.1354,272.0055,270.9711,271.4835,63688.0
2020-02-26 15:55:00,280.74,280.98,279.95,280.05,74659.0,271.4061,271.6382,270.6424,270.7391,74659.0
2020-02-27 09:30:00,274.26,276.4,272.73,275.67,47244.0,265.1416,267.2104,263.6625,266.5047,47244.0
2020-02-27 09:35:00,276.0,278.59,274.51,277.94,13475.0,266.8237,269.3276,265.3833,268.6992,13475.0
2020-02-27 09:40:00,277.8,278.06,274.85,275.0,16522.0,268.5639,268.8152,265.712,265.857,16522.0
2020-02-27 09:45:00,274.56,275.21,273.32,274.35,13230.0,265.4316,266.06,264.2328,265.2286,13230.0
2020-02-27 09:50:00,274.02,276.35,274.01,275.42,19731.0,264.9096,267.1621,264.8999,266.263,19731.0
2020-02-27 09:55:00,275.74,276.5,275.54,276.15,13652.0,266.5724,267.3071,266.379,266.9687,13652.0
2020-02-27 10:00:00,276.5,277.4,275.74,275.84,10200.0,267.3071,268.1772,266.5724,266.6691,10200.0
2020-02-27 10:05:00,275.9,277.3,275.59,275.81,7888.0,266.7271,268.0805,266.4274,266.64,7888.0
2020-02-27 10:10:00,275.81,276.66,275.36,276.5,10297.0,266.64,267.4618,266.205,267.3071,10297.0
2020-02-27 10:15:00,276.38,276.38,273.77,273.78,23510.0,267.1911,267.1911,264.6679,264.6775,23510.0
2020-02-27 10:20:00,274.03,274.03,273.0,273.4,18407.0,264.9192,264.9192,263.9235,264.3102,18407.0
2020-02-27 10:25:00,273.25,273.25,272.07,272.24,15879.0,264.1652,264.1652,263.0244,263.1887,15879.0
2020-02-27 10:30:00,272.2,272.24,270.59,270.6,9460.0,263.1501,263.1887,261.5936,261.6033,9460.0
2020-02-27 10:35:00,270.46,272.67,270.0,272.67,11282.0,261.4679,263.6044,261.0232,263.6044,11282.0
2020-02-27 10:40:00,272.27,272.86,271.65,272.01,17516.0,263.2177,263.7881,262.6184,262.9664,17516.0
2020-02-27 10:45:00,271.97,273.81,271.97,273.58,10238.0,262.9277,264.7065,262.9277,264.4842,10238.0
2020-02-27 10:50:00,273.48,274.07,272.9,273.21,15040.0,264.3875,264.9579,263.8268,264.1265,15040.0
2020-02-27 10:55:00,273.12,274.81,272.92,274.81,10601.0,264.0395,265.6733,263.8461,265.6733,10601.0
2020-02-27 11:00:00,275.37,276.33,274.98,275.94,29671.0,266.2147,267.1428,265.8376,266.7657,29671.0
2020-02-27 11:05:00,275.7,277.2,275.37,276.97,12814.0,266.5337,267.9838,266.2147,267.7615,12814.0
2020-02-27 11:10:00,276.87,276.88,275.77,276.41,14521.0,267.6648,267.6745,266.6014,267.2201,14521.0
2020-02-27 11:15:00,276.73,277.73,276.53,277.69,28050.0,267.5295,268.4962,267.3361,268.4575,28050.0
2020-02-27 11:20:00,277.61,277.61,276.15,276.24,13197.0,268.3802,268.3802,266.9687,267.0558,13197.0
2020-02-27 11:25:00,276.1,276.73,275.58,275.59,13022.0,266.9204,267.5295,266.4177,266.4274,13022.0
2020-02-27 11:30:00,275.41,276.3,275.33,275.43,6809.0,266.2533,267.1138,266.176,266.2727,6809.0
2020-02-27 11:35:00,275.35,275.79,274.35,274.69,5800.0,266.1953,266.6207,265.2286,265.5573,5800.0
2020-02-27 11:40:00,274.87,275.28,274.12,274.45,17412.0,265.7313,266.1277,265.0062,265.3253,17412.0
2020-02-27 11:45:00,274.12,275.43,273.63,275.16,8569.0,265.0062,266.2727,264.5325,266.0117,8569.0
2020-02-27 11:50:00,275.04,275.47,275.03,275.38,17464.0,265.8956,266.3114,265.886,266.2243,17464.0
2020-02-27 11:55:00,275.48,275.99,275.03,275.86,20790.0,266.321,266.8141,265.886,266.6884,20790.0
2020-02-27 12:00:00,275.85,276.1,275.14,275.5,14909.0,266.6787,266.9204,265.9923,266.3404,14909.0
2020-02-27 12:05:00,275.46,275.68,275.11,275.52,7600.0,266.3017,266.5144,265.9633,266.3597,7600.0
2020-02-27 12:10:00,275.5,277.24,275.5,277.17,12303.0,266.3404,268.0225,266.3404,267.9548,12303.0
2020-02-27 12:15:00,277.16,277.35,276.53,277.15,9166.0,267.9452,268.1288,267.3361,267.9355,9166.0
2020-02-27 12:20:00,276.92,276.92,274.6,274.6,3906.0,267.7131,267.7131,265.4703,265.4703,3906.0
2020-02-27 12:25:00,275.29,276.28,275.29,276.28,4900.0,266.1373,267.0944,266.1373,267.0944,4900.0
2020-02-27 12:30:00,275.94,276.95,275.83,276.6,17183.0,266.7657,267.7421,266.6594,267.4038,17183.0
2020-02-27 12:35:00,276.69,277.66,276.64,277.63,12808.0,267.4908,268.4285,267.4425,268.3995,12808.0
2020-02-27 12:40:00,277.3,277.47,276.54,276.54,4200.0,268.0805,268.2449,267.3458,267.3458,4200.0
2020-02-27 12:45:00,276.85,277.79,276.3,277.61,6507.0,267.6455,268.5542,267.1138,268.3802,6507.0
2020-02-27 12:50:00,277.6,278.28,277.1,278.0,10693.0,268.3705,269.0279,267.8872,268.7572,10693.0
2020-02-27 12:55:00,277.99,277.99,276.54,276.55,9798.0,268.7476,268.7476,267.3458,267.3554,9798.0
2020-02-27 13:00:00,276.52,278.05,276.21,277.93,10134.0,267.3264,268.8056,267.0267,268.6896,10134.0
2020-02-27 13:05:00,277.79,278.03,277.26,277.6,16638.0,268.5542,268.7862,268.0418,268.3705,16638.0
2020-02-27 13:10:00,277.58,278.31,277.58,278.13,3830.0,268.3512,269.0569,268.3512,268.8829,3830.0
2020-02-27 13:15:00,278.19,278.28,276.67,277.0,25729.0,268.9409,269.0279,267.4715,267.7905,25729.0
2020-02-27 13:20:00,276.97,277.41,276.63,276.79,3700.0,267.7615,268.1869,267.4328,267.5875,3700.0
2020-02-27 13:25:00,276.93,277.48,275.89,276.09,13894.0,267.7228,268.2545,266.7174,266.9107,13894.0
2020-02-27 13:30:00,275.98,276.69,275.62,275.82,7017.0,266.8044,267.4908,266.4564,266.6497,7017.0
2020-02-27 13:35:00,275.68,275.68,274.43,274.55,9192.0,266.5144,266.5144,265.3059,265.4219,9192.0
2020-02-27 13:40:00,274.66,275.17,272.48,273.24,15941.0,265.5283,266.0213,263.4208,264.1555,15941.0
2020-02-27 13:45:00,273.11,274.62,272.84,274.25,10493.0,264.0298,265.4896,263.7688,265.1319,10493.0
2020-02-27 13:50:00,274.5,275.53,273.72,275.53,6306.0,265.3736,266.3694,264.6195,266.3694,6306.0
2020-02-27 13:55:00,275.36,275.58,273.47,273.79,9671.0,266.205,266.4177,264.3778,264.6872,9671.0
2020-02-27 14:00:00,273.72,274.69,273.15,273.7,8757.0,264.6195,265.5573,264.0685,264.6002,8757.0
2020-02-27 14:05:00,273.93,273.96,272.87,273.03,22007.0,264.8226,264.8516,263.7978,263.9525,22007.0
2020-02-27 14:10:00,272.76,273.75,272.55,273.75,9130.0,263.6915,264.6485,263.4884,264.6485,9130.0
2020-02-27 14:15:00,273.72,274.0,272.47,272.47,10313.0,264.6195,264.8902,263.4111,263.4111,10313.0
2020-02-27 14:20:00,272.48,273.3,272.12,273.3,15692.0,263.4208,264.2135,263.0727,264.2135,15692.0
2020-02-27 14:25:00,273.23,274.06,273.0,273.75,7928.0,264.1458,264.9482,263.9235,264.6485,7928.0
2020-02-27 14:30:00,273.69,273.78,272.66,273.28,17261.0,264.5905,264.6775,263.5948,264.1942,17261.0
2020-02-27 14:35:00,273.2,273.77,273.05,273.09,12300.0,264.1168,264.6679,263.9718,264.0105,12300.0
2020-02-27 14:40:00,273.23,273.76,272.77,273.57,10909.0,264.1458,264.6582,263.7011,264.4745,10909.0
2020-02-27 14:45:00,273.52,273.6,272.83,273.46,11359.0,264.4262,264.5035,263.7591,264.3682,11359.0
2020-02-27 14:50:00,273.53,273.68,273.18,273.29,7913.0,264.4359,264.5809,264.0975,264.2038,7913.0
2020-02-27 14:55:00,273.21,273.23,272.58,272.86,26178.0,264.1265,264.1458,263.5174,263.7881,26178.0
2020-02-27 15:00:00,272.83,272.83,271.79,272.16,26751.0,263.7591,263.7591,262.7537,263.1114,26751.0
2020-02-27 15:05:00,272.11,273.83,272.11,273.73,10146.0,263.0631,264.7259,263.0631,264.6292,10146.0
2020-02-27 15:10:00,273.76,274.24,273.59,273.87,9436.0,264.6582,265.1222,264.4939,264.7645,9436.0
2020-02-27 15:15:00,273.88,273.92,272.84,272.84,8436.0,264.7742,264.8129,263.7688,263.7688,8436.0
2020-02-27 15:20:00,272.88,273.3,272.88,272.91,18115.0,263.8075,264.2135,263.8075,263.8365,18115.0
2020-02-27 15:25:00,272.96,273.26,272.58,272.68,43359.0,263.8848,264.1748,263.5174,263.6141,43359.0
2020-02-27 15:30:00,272.59,273.14,272.1,272.99,36003.0,263.5271,264.0588,263.0534,263.9138,36003.0
2020-02-27 15:35:00,272.99,272.99,271.68,271.8,15450.0,263.9138,263.9138,262.6474,262.7634,15450.0
2020-02-27 15:40:00,271.79,272.11,271.61,271.79,17170.0,262.7537,263.0631,262.5797,262.7537,17170.0
2020-02-27 15:45:00,271.76,272.65,271.73,272.13,22889.0,262.7247,263.5851,262.6957,263.0824,22889.0
2020-02-27 15:50:00,272.28,272.28,269.74,270.45,64595.0,263.2274,263.2274,260.7719,261.4583,64595.0
2020-02-27 15:55:00,270.34,270.58,268.4,268.51,150336.0,261.3519,261.5839,259.4764,259.5828,150336.0
2020-02-28 09:30:00,259.61,264.14,258.96,264.14,56849.0,250.9787,255.358,250.3503,255.358,56849.0
2020-02-28 09:35:00,263.93,265.84,263.56,264.78,34077.0,255.155,257.0015,254.7973,255.9768,34077.0
2020-02-28 09:40:00,264.53,264.53,260.97,260.97,18595.0,255.7351,255.7351,252.2934,252.2934,18595.0
2020-02-28 09:45:00,260.97,261.86,259.54,260.54,16023.0,252.2934,253.1538,250.911,251.8777,16023.0
2020-02-28 09:50:00,260.02,260.99,258.02,259.13,25683.0,251.375,252.3128,249.4415,250.5146,25683.0
2020-02-28 09:55:00,258.93,259.38,257.0,257.21,29415.0,250.3213,250.7563,248.4554,248.6584,29415.0
2020-02-28 10:00:00,256.67,257.3,255.59,256.25,19973.0,248.1364,248.7455,247.0923,247.7304,19973.0
2020-02-28 10:05:00,256.33,258.72,256.33,258.03,53512.0,247.8077,250.1182,247.8077,249.4512,53512.0
2020-02-28 10:10:00,257.93,258.09,256.97,257.64,14634.0,249.3545,249.5092,248.4264,249.0742,14634.0
2020-02-28 10:15:00,257.72,260.82,257.51,260.17,38047.0,249.1515,252.1484,248.9485,251.52,38047.0
2020-02-28 10:20:00,260.06,260.46,258.65,259.43,17279.0,251.4137,251.8004,250.0506,250.8046,17279.0
2020-02-28 10:25:00,259.19,260.03,258.31,258.56,21236.0,250.5726,251.3847,249.7219,249.9636,21236.0
2020-02-28 10:30:00,258.22,259.93,257.93,259.93,20664.0,249.6349,251.288,249.3545,251.288,20664.0
2020-02-28 10:35:00,259.93,260.73,258.62,259.04,30661.0,251.288,252.0614,250.0216,250.4276,30661.0
2020-02-28 10:40:00,259.03,259.36,258.15,258.19,19291.0,250.4179,250.737,249.5672,249.6059,19291.0
2020-02-28 10:45:00,258.03,259.13,257.84,258.38,17635.0,249.4512,250.5146,249.2675,249.7895,17635.0
2020-02-28 10:50:00,258.56,260.69,258.24,260.39,20367.0,249.9636,252.0227,249.6542,251.7327,20367.0
2020-02-28 10:55:00,260.46,261.15,259.15,260.75,25865.0,251.8004,252.4675,250.5339,252.0808,25865.0
2020-02-28 11:00:00,260.75,260.86,258.78,258.95,32819.0,252.0808,252.1871,250.1763,250.3406,32819.0
2020-02-28 11:05:00,258.69,258.69,257.0,257.5,12780.0,250.0892,250.0892,248.4554,248.9388,12780.0
2020-02-28 11:10:00,257.71,259.34,257.65,259.0,18299.0,249.1418,250.7176,249.0838,250.3889,18299.0
2020-02-28 11:15:00,259.0,260.43,258.82,260.29,10006.0,250.3889,251.7714,250.2149,251.636,10006.0
2020-02-28 11:20:00,260.32,261.52,260.32,261.5,29462.0,251.665,252.8252,251.665,252.8058,29462.0
2020-02-28 11:25:00,261.56,261.56,260.03,261.49,13266.0,252.8638,252.8638,251.3847,252.7962,13266.0
2020-02-28 11:30:00,261.41,262.76,261.38,262.3,25127.0,252.7188,254.0239,252.6898,253.5792,25127.0
2020-02-28 11:35:00,262.14,263.54,261.93,263.39,14049.0,253.4245,254.778,253.2215,254.633,14049.0
2020-02-28 11:40:00,263.21,266.12,263.05,264.87,22034.0,254.459,257.2722,254.3043,256.0638,22034.0
2020-02-28 11:45:00,264.85,264.86,261.48,262.08,10133.0,256.0444,256.0541,252.7865,253.3665,10133.0
2020-02-28 11:50:00,262.68,262.69,260.47,260.76,23485.0,253.9466,253.9563,251.8101,252.0904,23485.0
2020-02-28 11:55:00,260.78,261.45,259.75,261.05,13398.0,252.1098,252.7575,251.114,252.3708,13398.0
2020-02-28 12:00:00,261.09,261.22,259.76,260.46,13310.0,252.4094,252.5351,251.1237,251.8004,13310.0
2020-02-28 12:05:00,261.0,261.27,260.13,260.62,13073.0,252.3224,252.5835,251.4814,251.9551,13073.0
2020-02-28 12:10:00,260.55,261.27,260.03,260.25,10285.0,251.8874,252.5835,251.3847,251.5974,10285.0
2020-02-28 12:15:00,260.43,261.22,259.38,260.82,8923.0,251.7714,252.5351,250.7563,252.1484,8923.0
2020-02-28 12:20:00,261.23,261.92,261.13,261.25,14439.0,252.5448,253.2119,252.4481,252.5641,14439.0
2020-02-28 12:25:00,261.24,263.39,260.91,263.38,14375.0,252.5545,254.633,252.2354,254.6233,14375.0
2020-02-28 12:30:00,263.79,264.17,263.02,263.56,14871.0,255.0197,255.387,254.2753,254.7973,14871.0
2020-02-28 12:35:00,263.25,264.34,262.8,263.6,8870.0,254.4976,255.5514,254.0626,254.836,8870.0
2020-02-28 12:40:00,263.62,263.91,262.49,262.5,8101.0,254.8553,255.1357,253.7629,253.7726,8101.0
2020-02-28 12:45:00,262.53,262.76,261.41,262.05,9407.0,253.8016,254.0239,252.7188,253.3375,9407.0
2020-02-28 12:50:00,262.06,263.74,261.97,263.5,13311.0,253.3472,254.9713,253.2602,254.7393,13311.0
2020-02-28 12:55:00,263.54,264.64,263.15,264.3,19681.0,254.778,255.8414,254.401,255.5127,19681.0
2020-02-28 13:00:00,264.26,264.68,263.43,263.43,11931.0,255.4741,255.8801,254.6717,254.6717,11931.0
2020-02-28 13:05:00,263.87,264.66,263.7,264.48,10607.0,255.097,255.8608,254.9327,255.6867,10607.0
2020-02-28 13:10:00,264.23,264.23,262.13,262.15,9522.0,255.4451,255.4451,253.4149,253.4342,9522.0
2020-02-28 13:15:00,262.3,263.58,261.89,262.84,12362.0,253.5792,254.8167,253.1829,254.1013,12362.0
2020-02-28 13:20:00,262.72,263.11,262.13,262.46,16010.0,253.9853,254.3623,253.4149,253.7339,16010.0
2020-02-28 13:25:00,262.56,263.27,261.64,261.67,9081.0,253.8306,254.517,252.9412,252.9702,9081.0
2020-02-28 13:30:00,261.34,261.34,260.32,260.55,14058.0,252.6511,252.6511,251.665,251.8874,14058.0
2020-02-28 13:35:00,260.26,261.07,259.77,260.19,10509.0,251.607,252.3901,251.1333,251.5394,10509.0
2020-02-28 13:40:00,259.94,259.96,258.55,259.07,16373.0,251.2977,251.317,249.9539,250.4566,16373.0
2020-02-28 13:45:00,258.94,259.37,258.29,259.03,8538.0,250.3309,250.7466,249.7025,250.4179,8538.0
2020-02-28 13:50:00,259.62,259.62,258.71,259.28,9584.0,250.9883,250.9883,250.1086,250.6596,9584.0
2020-02-28 13:55:00,259.07,259.8,258.51,259.61,7320.0,250.4566,251.1623,249.9152,250.9787,7320.0
2020-02-28 14:00:00,259.55,259.55,258.16,258.16,13806.0,250.9207,250.9207,249.5769,249.5769,13806.0
2020-02-28 14:05:00,258.17,258.56,257.71,258.06,11906.0,249.5865,249.9636,249.1418,249.4802,11906.0
2020-02-28 14:10:00,258.12,259.15,258.12,258.86,10109.0,249.5382,250.5339,249.5382,250.2536,10109.0
2020-02-28 14:15:00,258.98,259.25,258.0,259.24,22898.0,250.3696,250.6306,249.4222,250.621,22898.0
2020-02-28 14:20:00,259.15,260.7,258.57,259.52,7161.0,250.5339,252.0324,249.9732,250.8916,7161.0
2020-02-28 14:25:00,259.24,259.82,258.65,259.4,8001.0,250.621,251.1817,250.0506,250.7756,8001.0
2020-02-28 14:30:00,259.6,261.86,259.39,260.53,22014.0,250.969,253.1538,250.766,251.8681,22014.0
2020-02-28 14:35:00,260.41,260.9,259.28,260.23,8838.0,251.7521,252.2258,250.6596,251.578,8838.0
2020-02-28 14:40:00,260.27,263.05,259.96,262.94,12390.0,251.6167,254.3043,251.317,254.1979,12390.0
2020-02-28 14:45:00,262.9,263.4,261.52,262.72,10466.0,254.1593,254.6426,252.8252,253.9853,10466.0
2020-02-28 14:50:00,262.86,263.54,261.76,261.99,22187.0,254.1206,254.778,253.0572,253.2795,22187.0
2020-02-28 14:55:00,261.88,262.04,260.26,260.85,9871.0,253.1732,253.3279,251.607,252.1774,9871.0
2020-02-28 15:00:00,260.86,261.19,259.28,259.28,13144.0,252.1871,252.5061,250.6596,250.6596,13144.0
2020-02-28 15:05:00,259.27,260.16,258.81,259.89,14068.0,250.65,251.5104,250.2053,251.2493,14068.0
2020-02-28 15:10:00,259.86,260.41,259.33,260.32,15212.0,251.2203,251.7521,250.708,251.665,15212.0
2020-02-28 15:15:00,260.23,262.22,260.09,261.85,16807.0,251.578,253.5019,251.4427,253.1442,16807.0
2020-02-28 15:20:00,261.98,261.98,259.33,259.68,16251.0,253.2699,253.2699,250.708,251.0463,16251.0
2020-02-28 15:25:00,259.77,260.23,258.28,258.28,13088.0,251.1333,251.578,249.6929,249.6929,13088.0
2020-02-28 15:30:00,258.09,260.47,258.09,259.42,19140.0,249.5092,251.8101,249.5092,250.795,19140.0
2020-02-28 15:35:00,259.44,260.05,258.93,259.64,16545.0,250.8143,251.404,250.3213,251.0077,16545.0
2020-02-28 15:40:00,259.87,260.05,258.53,258.7,21035.0,251.23,251.404,249.9346,250.0989,21035.0
2020-02-28 15:45:00,258.78,260.88,258.78,260.85,29070.0,250.1763,252.2064,250.1763,252.1774,29070.0
2020-02-28 15:50:00,260.64,262.25,259.5,262.17,78809.0,251.9744,253.5309,250.8723,253.4535,78809.0
2020-02-28 15:55:00,262.17,265.98,262.03,265.94,126159.0,253.4535,257.1369,253.3182,257.0982,126159.0
2020-03-02 09:30:00,266.72,269.91,265.37,267.54,56983.0,257.8523,260.9362,256.5472,258.645,56983.0
2020-03-02 09:35:00,267.31,267.51,265.22,266.68,19341.0,258.4227,258.616,256.4021,257.8136,19341.0
2020-03-02 09:40:00,266.65,268.3,265.94,267.25,29549.0,257.7846,259.3797,257.0982,258.3646,29549.0
2020-03-02 09:45:00,267.49,268.76,267.19,267.19,26303.0,258.5967,259.8244,258.3066,258.3066,26303.0
2020-03-02 09:50:00,267.12,267.51,265.86,266.79,26136.0,258.239,258.616,257.0209,257.9199,26136.0
2020-03-02 09:55:00,266.78,267.59,266.32,266.87,70182.0,257.9103,258.6933,257.4656,257.9973,70182.0
2020-03-02 10:00:00,266.71,266.96,264.76,265.18,6796.0,257.8426,258.0843,255.9574,256.3635,6796.0
2020-03-02 10:05:00,265.56,265.56,263.73,264.59,15662.0,256.7308,256.7308,254.9617,255.7931,15662.0
2020-03-02 10:10:00,264.59,265.62,264.58,265.5,18269.0,255.7931,256.7888,255.7834,256.6728,18269.0
2020-03-02 10:15:00,265.36,265.96,264.65,264.92,19882.0,256.5375,257.1175,255.8511,256.1121,19882.0
2020-03-02 10:20:00,264.77,265.52,263.98,264.38,33079.0,255.9671,256.6922,255.2034,255.5901,33079.0
2020-03-02 10:25:00,264.56,265.97,264.55,265.93,8769.0,255.7641,257.1272,255.7544,257.0885,8769.0
2020-03-02 10:30:00,266.15,266.66,264.66,265.49,19225.0,257.3012,257.7943,255.8608,256.6632,19225.0
2020-03-02 10:35:00,265.64,268.69,265.52,268.39,26547.0,256.8082,259.7568,256.6922,259.4667,26547.0
2020-03-02 10:40:00,268.56,269.96,268.54,269.15,29779.0,259.6311,260.9845,259.6118,260.2015,29779.0
2020-03-02 10:45:00,269.19,270.33,269.09,270.32,14579.0,260.2401,261.3422,260.1435,261.3326,14579.0
2020-03-02 10:50:00,270.32,271.85,270.32,271.35,22642.0,261.3326,262.8117,261.3326,262.3283,22642.0
2020-03-02 10:55:00,271.32,271.41,269.75,269.79,20024.0,262.2993,262.3863,260.7815,260.8202,20024.0
2020-03-02 11:00:00,269.63,270.53,269.63,270.18,14033.0,260.6655,261.5356,260.6655,261.1972,14033.0
2020-03-02 11:05:00,270.02,270.08,268.87,268.95,8274.0,261.0426,261.1006,259.9308,260.0081,8274.0
2020-03-02 11:10:00,269.02,270.97,268.92,270.53,23398.0,260.0758,261.961,259.9791,261.5356,23398.0
2020-03-02 11:15:00,270.76,271.53,270.31,270.53,23497.0,261.7579,262.5023,261.3229,261.5356,23497.0
2020-03-02 11:20:00,270.54,271.3,270.38,271.01,19624.0,261.5453,262.28,261.3906,261.9996,19624.0
2020-03-02 11:25:00,271.09,271.84,270.9,271.57,17234.0,262.077,262.802,261.8933,262.541,17234.0
2020-03-02 11:30:00,271.57,272.09,270.81,270.81,9530.0,262.541,263.0437,261.8063,261.8063,9530.0
2020-03-02 11:35:00,270.83,271.84,270.77,271.71,14405.0,261.8256,262.802,261.7676,262.6764,14405.0
2020-03-02 11:40:00,271.65,271.65,270.93,271.34,9700.0,262.6184,262.6184,261.9223,262.3187,9700.0
2020-03-02 11:45:00,271.16,271.6,270.84,271.42,9213.0,262.1446,262.57,261.8353,262.396,9213.0
2020-03-02 11:50:00,271.5,272.77,271.39,272.41,10508.0,262.4733,263.7011,262.367,263.3531,10508.0
2020-03-02 11:55:00,272.44,273.08,272.4,273.08,11984.0,263.3821,264.0008,263.3434,264.0008,11984.0
2020-03-02 12:00:00,273.12,273.59,273.12,273.42,7896.0,264.0395,264.4939,264.0395,264.3295,7896.0
2020-03-02 12:05:00,273.41,273.41,272.72,272.74,5661.0,264.3198,264.3198,263.6528,263.6721,5661.0
2020-03-02 12:10:00,272.85,272.99,271.73,272.0,9472.0,263.7785,263.9138,262.6957,262.9567,9472.0
2020-03-02 12:15:00,272.0,272.0,271.12,271.66,22513.0,262.9567,262.9567,262.106,262.628,22513.0
2020-03-02 12:20:00,271.57,271.97,271.25,271.51,10321.0,262.541,262.9277,262.2317,262.483,10321.0
2020-03-02 12:25:00,271.58,272.72,271.58,272.63,11618.0,262.5507,263.6528,262.5507,263.5658,11618.0
2020-03-02 12:30:00,272.54,273.38,272.54,272.89,6659.0,263.4788,264.2908,263.4788,263.8171,6659.0
2020-03-02 12:35:00,272.95,273.76,272.92,273.62,10475.0,263.8751,264.6582,263.8461,264.5229,10475.0
2020-03-02 12:40:00,273.76,273.88,272.84,272.95,8608.0,264.6582,264.7742,263.7688,263.8751,8608.0
2020-03-02 12:45:00,272.98,273.44,272.97,273.14,6004.0,263.9041,264.3488,263.8945,264.0588,6004.0
2020-03-02 12:50:00,273.19,273.84,272.9,273.83,6451.0,264.1072,264.7355,263.8268,264.7259,6451.0
2020-03-02 12:55:00,273.86,274.45,273.64,274.45,8698.0,264.7549,265.3253,264.5422,265.3253,8698.0
2020-03-02 13:00:00,274.46,274.88,274.26,274.69,7568.0,265.3349,265.741,265.1416,265.5573,7568.0
2020-03-02 13:05:00,274.76,274.76,273.04,273.51,5728.0,265.625,265.625,263.9621,264.4165,5728.0
2020-03-02 13:10:00,273.46,273.87,273.22,273.38,5570.0,264.3682,264.7645,264.1362,264.2908,5570.0
2020-03-02 13:15:00,273.48,273.49,272.68,272.68,5192.0,264.3875,264.3972,263.6141,263.6141,5192.0
2020-03-02 13:20:00,272.83,273.12,272.71,272.99,2985.0,263.7591,264.0395,263.6431,263.9138,2985.0
2020-03-02 13:25:00,273.11,273.2,271.97,272.34,10723.0,264.0298,264.1168,262.9277,263.2854,10723.0
2020-03-02 13:30:00,272.39,272.9,271.96,272.29,9354.0,263.3338,263.8268,262.9181,263.2371,9354.0
2020-03-02 13:35:00,272.28,273.62,272.28,273.36,5912.0,263.2274,264.5229,263.2274,264.2715,5912.0
2020-03-02 13:40:00,273.55,273.76,273.14,273.64,14779.0,264.4552,264.6582,264.0588,264.5422,14779.0
2020-03-02 13:45:00,273.75,273.97,272.59,272.85,5268.0,264.6485,264.8612,263.5271,263.7785,5268.0
2020-03-02 13:50:00,272.47,273.05,272.05,272.11,19834.0,263.4111,263.9718,263.0051,263.0631,19834.0
2020-03-02 13:55:00,272.05,272.9,271.94,272.79,26892.0,263.0051,263.8268,262.8987,263.7205,26892.0
2020-03-02 14:00:00,272.9,273.57,272.86,273.41,23248.0,263.8268,264.4745,263.7881,264.3198,23248.0
2020-03-02 14:05:00,273.41,273.61,272.97,273.61,10444.0,264.3198,264.5132,263.8945,264.5132,10444.0
2020-03-02 14:10:00,273.99,274.07,273.73,273.87,10256.0,264.8806,264.9579,264.6292,264.7645,10256.0
2020-03-02 14:15:00,273.99,273.99,273.27,273.48,10013.0,264.8806,264.8806,264.1845,264.3875,10013.0
2020-03-02 14:20:00,273.53,273.58,273.06,273.06,10459.0,264.4359,264.4842,263.9815,263.9815,10459.0
2020-03-02 14:25:00,272.92,273.14,272.27,272.36,6240.0,263.8461,264.0588,263.2177,263.3048,6240.0
2020-03-02 14:30:00,272.36,272.49,271.99,272.0,6385.0,263.3048,263.4304,262.9471,262.9567,6385.0
2020-03-02 14:35:00,271.92,272.07,270.54,270.83,20054.0,262.8794,263.0244,261.5453,261.8256,20054.0
2020-03-02 14:40:00,270.63,270.64,269.81,270.52,22367.0,261.6323,261.6419,260.8395,261.5259,22367.0
2020-03-02 14:45:00,270.28,271.34,270.0,271.34,16850.0,261.2939,262.3187,261.0232,262.3187,16850.0
2020-03-02 14:50:00,271.25,271.98,270.71,271.98,8049.0,262.2317,262.9374,261.7096,262.9374,8049.0
2020-03-02 14:55:00,271.99,272.12,270.58,270.68,8585.0,262.9471,263.0727,261.5839,261.6806,8585.0
2020-03-02 15:00:00,270.85,272.54,270.74,272.48,8731.0,261.845,263.4788,261.7386,263.4208,8731.0
2020-03-02 15:05:00,272.54,273.52,272.52,273.25,9054.0,263.4788,264.4262,263.4594,264.1652,9054.0
2020-03-02 15:10:00,273.15,273.75,272.75,273.7,7466.0,264.0685,264.6485,263.6818,264.6002,7466.0
2020-03-02 15:15:00,273.4,273.95,273.12,273.37,8860.0,264.3102,264.8419,264.0395,264.2812,8860.0
2020-03-02 15:20:00,273.48,274.96,273.38,274.96,9178.0,264.3875,265.8183,264.2908,265.8183,9178.0
2020-03-02 15:25:00,274.89,275.41,274.76,275.19,12143.0,265.7506,266.2533,265.625,266.0407,12143.0
2020-03-02 15:30:00,275.22,275.99,274.96,275.73,12677.0,266.0697,266.8141,265.8183,266.5627,12677.0
2020-03-02 15:35:00,275.72,276.79,275.72,276.69,18403.0,266.553,267.5875,266.553,267.4908,18403.0
2020-03-02 15:40:00,276.59,277.06,276.16,276.27,15705.0,267.3941,267.8485,266.9784,267.0848,15705.0
2020-03-02 15:45:00,276.24,278.42,276.23,278.15,22553.0,267.0558,269.1633,267.0461,268.9022,22553.0
2020-03-02 15:50:00,278.62,280.87,278.36,280.85,75891.0,269.3566,271.5318,269.1053,271.5125,75891.0
2020-03-02 15:55:00,280.69,281.33,279.99,281.29,100829.0,271.3578,271.9765,270.6811,271.9379,100829.0
2020-03-03 09:30:00,280.96,281.01,278.8,279.15,39692.0,271.6188,271.6672,269.5306,269.869,39692.0
2020-03-03 09:35:00,278.71,278.92,276.41,278.5,13752.0,269.4436,269.6466,267.2201,269.2406,13752.0
2020-03-03 09:40:00,278.99,279.85,278.42,278.8,8171.0,269.7143,270.5457,269.1633,269.5306,8171.0
2020-03-03 09:45:00,279.3,279.3,277.02,277.64,10921.0,270.014,270.014,267.8098,268.4092,10921.0
2020-03-03 09:50:00,277.49,277.62,275.77,276.04,15564.0,268.2642,268.3899,266.6014,266.8624,15564.0
2020-03-03 09:55:00,276.21,277.24,275.38,276.81,13420.0,267.0267,268.0225,266.2243,267.6068,13420.0
2020-03-03 10:00:00,276.94,284.66,276.7,283.5,20452.0,267.7325,275.1958,267.5005,274.0744,20452.0
2020-03-03 10:05:00,283.97,284.45,281.68,283.2,14076.0,274.5287,274.9928,272.3149,273.7844,14076.0
2020-03-03 10:10:00,283.19,283.62,281.18,281.19,10343.0,273.7747,274.1904,271.8315,271.8412,10343.0
2020-03-03 10:15:00,280.47,281.49,279.61,281.49,10971.0,271.1451,272.1312,270.3137,272.1312,10971.0
2020-03-03 10:20:00,281.36,283.26,281.22,283.13,8995.0,272.0055,273.8424,271.8702,273.7167,8995.0
2020-03-03 10:25:00,283.06,283.3,281.8,281.8,27420.0,273.649,273.881,272.4309,272.4309,27420.0
2020-03-03 10:30:00,281.33,281.78,280.47,280.52,10597.0,271.9765,272.4116,271.1451,271.1935,10597.0
2020-03-03 10:35:00,280.62,281.92,280.62,281.12,6134.0,271.2901,272.5469,271.2901,271.7735,6134.0
2020-03-03 10:40:00,280.85,282.82,280.85,282.82,6645.0,271.5125,273.417,271.5125,273.417,6645.0
2020-03-03 10:45:00,283.35,283.44,280.17,280.7,10504.0,273.9294,274.0164,270.8551,271.3675,10504.0
2020-03-03 10:50:00,280.76,280.98,279.85,280.35,9059.0,271.4255,271.6382,270.5457,271.0291,9059.0
2020-03-03 10:55:00,280.32,281.85,280.31,281.72,6624.0,271.0001,272.4792,270.9904,272.3536,6624.0
2020-03-03 11:00:00,281.43,281.86,280.56,280.77,12353.0,272.0732,272.4889,271.2321,271.4351,12353.0
2020-03-03 11:05:00,280.61,280.67,279.16,279.29,5585.0,271.2805,271.3385,269.8787,270.0043,5585.0
2020-03-03 11:10:00,279.28,279.28,276.66,276.66,11035.0,269.9947,269.9947,267.4618,267.4618,11035.0
2020-03-03 11:15:00,277.4,278.21,277.1,277.1,9504.0,268.1772,268.9603,267.8872,267.8872,9504.0
2020-03-03 11:20:00,277.2,277.49,274.7,274.7,7769.0,267.9838,268.2642,265.567,265.567,7769.0
2020-03-03 11:25:00,275.06,275.42,273.95,274.35,9924.0,265.915,266.263,264.8419,265.2286,9924.0
2020-03-03 11:30:00,273.86,275.24,273.86,274.98,7181.0,264.7549,266.089,264.7549,265.8376,7181.0
2020-03-03 11:35:00,275.64,276.06,274.76,275.61,3439.0,266.4757,266.8817,265.625,266.4467,3439.0
2020-03-03 11:40:00,276.11,276.66,275.26,276.48,11000.0,266.9301,267.4618,266.1083,267.2878,11000.0
2020-03-03 11:45:00,276.58,276.8,275.59,275.59,7765.0,267.3844,267.5971,266.4274,266.4274,7765.0
2020-03-03 11:50:00,275.81,277.26,275.81,277.24,3943.0,266.64,268.0418,266.64,268.0225,3943.0
2020-03-03 11:55:00,276.91,277.57,276.76,277.57,13426.0,267.7035,268.3415,267.5585,268.3415,13426.0
2020-03-03 12:00:00,277.54,277.54,277.07,277.45,5580.0,268.3125,268.3125,267.8582,268.2255,5580.0
2020-03-03 12:05:00,277.44,278.37,277.13,278.37,2859.0,268.2159,269.1149,267.9162,269.1149,2859.0
2020-03-03 12:10:00,278.13,278.4,276.78,276.86,5282.0,268.8829,269.1439,267.5778,267.6551,5282.0
2020-03-03 12:15:00,276.56,276.72,275.87,275.88,4166.0,267.3651,267.5198,266.6981,266.7077,4166.0
2020-03-03 12:20:00,275.78,275.93,275.24,275.87,4464.0,266.611,266.7561,266.089,266.6981,4464.0
2020-03-03 12:25:00,275.8,276.12,274.65,274.85,4912.0,266.6304,266.9397,265.5186,265.712,4912.0
2020-03-03 12:30:00,274.61,274.81,273.98,274.23,4927.0,265.4799,265.6733,264.8709,265.1126,4927.0
2020-03-03 12:35:00,274.42,275.87,274.09,275.87,13759.0,265.2963,266.6981,264.9772,266.6981,13759.0
2020-03-03 12:40:00,275.94,275.94,274.97,275.02,5155.0,266.7657,266.7657,265.828,265.8763,5155.0
2020-03-03 12:45:00,275.03,276.27,275.02,275.82,3131.0,265.886,267.0848,265.8763,266.6497,3131.0
2020-03-03 12:50:00,275.54,275.73,274.69,274.95,2471.0,266.379,266.5627,265.5573,265.8086,2471.0
2020-03-03 12:55:00,275.04,275.07,274.22,274.86,3516.0,265.8956,265.9247,265.1029,265.7216,3516.0
2020-03-03 13:00:00,274.62,274.62,273.45,273.55,3077.0,265.4896,265.4896,264.3585,264.4552,3077.0
2020-03-03 13:05:00,273.77,274.21,273.16,273.25,6701.0,264.6679,265.0932,264.0782,264.1652,6701.0
2020-03-03 13:10:00,273.25,273.65,272.49,272.66,6788.0,264.1652,264.5519,263.4304,263.5948,6788.0
2020-03-03 13:15:00,272.8,273.2,271.87,271.91,4099.0,263.7301,264.1168,262.831,262.8697,4099.0
2020-03-03 13:20:00,272.07,272.31,271.43,271.76,12914.0,263.0244,263.2564,262.4057,262.7247,12914.0
2020-03-03 13:25:00,271.52,271.76,270.28,271.51,11177.0,262.4927,262.7247,261.2939,262.483,11177.0
2020-03-03 13:30:00,271.33,272.55,270.81,272.49,8683.0,262.309,263.4884,261.8063,263.4304,8683.0
2020-03-03 13:35:00,272.15,272.51,271.7,272.14,4384.0,263.1017,263.4498,262.6667,263.0921,4384.0
2020-03-03 13:40:00,272.11,272.11,270.0,270.01,5332.0,263.0631,263.0631,261.0232,261.0329,5332.0
2020-03-03 13:45:00,270.16,270.55,269.25,269.63,6155.0,261.1779,261.5549,260.2982,260.6655,6155.0
2020-03-03 13:50:00,269.43,270.06,268.73,268.95,8281.0,260.4722,261.0812,259.7954,260.0081,8281.0
2020-03-03 13:55:00,268.96,269.13,267.8,267.83,8674.0,260.0178,260.1821,258.8964,258.9254,8674.0
2020-03-03 14:00:00,267.99,268.4,266.92,266.92,10076.0,259.08,259.4764,258.0456,258.0456,10076.0
2020-03-03 14:05:00,267.01,267.03,264.5,264.5,13086.0,258.1326,258.152,255.7061,255.7061,13086.0
2020-03-03 14:10:00,264.5,266.71,264.5,266.28,24643.0,255.7061,257.8426,255.7061,257.4269,24643.0
2020-03-03 14:15:00,266.42,266.58,264.65,264.81,25384.0,257.5622,257.7169,255.8511,256.0058,25384.0
2020-03-03 14:20:00,264.62,265.86,264.18,264.8,14419.0,255.8221,257.0209,255.3967,255.9961,14419.0
2020-03-03 14:25:00,264.54,267.72,264.54,267.72,12561.0,255.7447,258.819,255.7447,258.819,12561.0
2020-03-03 14:30:00,267.24,268.66,267.24,268.12,8856.0,258.355,259.7278,258.355,259.2057,8856.0
2020-03-03 14:35:00,268.0,268.46,266.5,266.5,4340.0,259.0897,259.5344,257.6396,257.6396,4340.0
2020-03-03 14:40:00,266.4,266.76,265.71,266.07,7074.0,257.5429,257.8909,256.8758,257.2239,7074.0
2020-03-03 14:45:00,265.7,267.95,265.68,267.92,8021.0,256.8662,259.0414,256.8468,259.0124,8021.0
2020-03-03 14:50:00,267.5,268.61,267.21,268.61,4828.0,258.6063,259.6794,258.326,259.6794,4828.0
2020-03-03 14:55:00,268.48,268.88,268.11,268.56,9771.0,259.5538,259.9405,259.1961,259.6311,9771.0
2020-03-03 15:00:00,268.71,270.37,268.23,270.36,10481.0,259.7761,261.3809,259.3121,261.3712,10481.0
2020-03-03 15:05:00,270.21,270.3,268.51,268.91,10442.0,261.2262,261.3132,259.5828,259.9695,10442.0
2020-03-03 15:10:00,268.75,270.99,268.66,270.22,8274.0,259.8148,261.9803,259.7278,261.2359,8274.0
2020-03-03 15:15:00,270.43,271.75,270.16,271.62,10771.0,261.4389,262.715,261.1779,262.5894,10771.0
2020-03-03 15:20:00,271.77,271.84,269.45,269.48,16331.0,262.7344,262.802,260.4915,260.5205,16331.0
2020-03-03 15:25:00,269.46,272.03,269.4,271.71,10889.0,260.5012,262.9857,260.4432,262.6764,10889.0
2020-03-03 15:30:00,271.67,271.68,269.19,269.88,10021.0,262.6377,262.6474,260.2401,260.9072,10021.0
2020-03-03 15:35:00,269.99,269.99,268.03,268.19,16112.0,261.0135,261.0135,259.1187,259.2734,16112.0
2020-03-03 15:40:00,268.2,270.32,268.05,270.1,20689.0,259.2831,261.3326,259.138,261.1199,20689.0
2020-03-03 15:45:00,270.13,271.24,269.07,269.74,16169.0,261.1489,262.222,260.1241,260.7719,16169.0
2020-03-03 15:50:00,268.78,270.03,267.78,269.38,116978.0,259.8438,261.0522,258.877,260.4238,116978.0
2020-03-03 15:55:00,269.39,270.73,267.29,268.31,158480.0,260.4335,261.7289,258.4033,259.3894,158480.0
2020-03-04 09:30:00,274.22,276.06,270.52,274.68,48406.0,265.1029,266.8817,261.5259,265.5476,48406.0
2020-03-04 09:35:00,274.49,275.22,272.03,273.86,59339.0,265.3639,266.0697,262.9857,264.7549,59339.0
2020-03-04 09:40:00,274.0,274.73,272.73,274.19,170605.0,264.8902,265.596,263.6625,265.0739,170605.0
2020-03-04 09:45:00,274.49,274.63,273.12,273.76,31680.0,265.3639,265.4993,264.0395,264.6582,31680.0
2020-03-04 09:50:00,274.1,275.12,273.58,274.34,29685.0,264.9869,265.973,264.4842,265.2189,29685.0
2020-03-04 09:55:00,274.41,275.17,273.6,275.17,11248.0,265.2866,266.0213,264.5035,266.0213,11248.0
2020-03-04 10:00:00,275.17,275.51,273.65,274.42,29861.0,266.0213,266.35,264.5519,265.2963,29861.0
2020-03-04 10:05:00,274.22,275.09,274.0,274.37,12905.0,265.1029,265.944,264.8902,265.2479,12905.0
2020-03-04 10:10:00,274.23,275.14,273.84,274.69,79228.0,265.1126,265.9923,264.7355,265.5573,79228.0
2020-03-04 10:15:00,274.46,275.54,274.46,275.54,22727.0,265.3349,266.379,265.3349,266.379,22727.0
2020-03-04 10:20:00,275.32,276.9,274.82,276.34,7252.0,266.1663,267.6938,265.683,267.1524,7252.0
2020-03-04 10:25:00,276.28,276.48,275.66,276.27,42161.0,267.0944,267.2878,266.495,267.0848,42161.0
2020-03-04 10:30:00,275.99,277.08,275.44,276.95,12864.0,266.8141,267.8678,266.2823,267.7421,12864.0
2020-03-04 10:35:00,276.96,277.63,276.77,277.08,18360.0,267.7518,268.3995,267.5681,267.8678,18360.0
2020-03-04 10:40:00,277.07,277.67,276.65,277.28,57470.0,267.8582,268.4382,267.4521,268.0612,57470.0
2020-03-04 10:45:00,277.13,277.37,275.5,276.86,21041.0,267.9162,268.1482,266.3404,267.6551,21041.0
2020-03-04 10:50:00,276.78,277.04,275.61,275.69,5673.0,267.5778,267.8292,266.4467,266.524,5673.0
2020-03-04 10:55:00,275.59,275.78,275.09,275.5,5630.0,266.4274,266.611,265.944,266.3404,5630.0
2020-03-04 11:00:00,275.71,275.82,274.8,274.88,15482.0,266.5434,266.6497,265.6636,265.741,15482.0
2020-03-04 11:05:00,274.58,275.35,274.47,274.93,10713.0,265.4509,266.1953,265.3446,265.7893,10713.0
2020-03-04 11:10:00,274.88,275.73,274.46,275.73,7891.0,265.741,266.5627,265.3349,266.5627,7891.0
2020-03-04 11:15:00,275.51,275.84,275.0,275.84,6937.0,266.35,266.6691,265.857,266.6691,6937.0
2020-03-04 11:20:00,275.95,276.0,275.02,275.73,5608.0,266.7754,266.8237,265.8763,266.5627,5608.0
2020-03-04 11:25:00,275.83,276.5,275.49,276.5,26031.0,266.6594,267.3071,266.3307,267.3071,26031.0
2020-03-04 11:30:00,276.42,276.63,275.38,275.94,6334.0,267.2298,267.4328,266.2243,266.7657,6334.0
2020-03-04 11:35:00,276.06,276.12,274.61,274.72,12452.0,266.8817,266.9397,265.4799,265.5863,12452.0
2020-03-04 11:40:00,274.65,274.78,273.87,274.78,7010.0,265.5186,265.6443,264.7645,265.6443,7010.0
2020-03-04 11:45:00,274.6,274.97,274.1,274.34,90159.0,265.4703,265.828,264.9869,265.2189,90159.0
2020-03-04 11:50:00,274.61,275.23,274.52,274.67,10792.0,265.4799,266.0793,265.3929,265.538,10792.0
2020-03-04 11:55:00,274.59,275.66,274.42,275.01,4786.0,265.4606,266.495,265.2963,265.8666,4786.0
2020-03-04 12:00:00,275.19,275.58,275.0,275.33,13877.0,266.0407,266.4177,265.857,266.176,13877.0
2020-03-04 12:05:00,275.32,275.49,274.99,275.11,11438.0,266.1663,266.3307,265.8473,265.9633,11438.0
2020-03-04 12:10:00,275.08,275.29,274.78,275.29,4529.0,265.9343,266.1373,265.6443,266.1373,4529.0
2020-03-04 12:15:00,275.4,275.69,275.05,275.06,10153.0,266.2437,266.524,265.9053,265.915,10153.0
2020-03-04 12:20:00,275.06,275.59,274.89,275.33,4936.0,265.915,266.4274,265.7506,266.176,4936.0
2020-03-04 12:25:00,275.31,275.9,275.0,275.9,3400.0,266.1567,266.7271,265.857,266.7271,3400.0
2020-03-04 12:30:00,275.89,275.99,275.57,275.86,4168.0,266.7174,266.8141,266.408,266.6884,4168.0
2020-03-04 12:35:00,275.92,276.4,275.7,275.85,82840.0,266.7464,267.2104,266.5337,266.6787,82840.0
2020-03-04 12:40:00,275.85,275.87,275.49,275.78,2345.0,266.6787,266.6981,266.3307,266.611,2345.0
2020-03-04 12:45:00,275.84,276.48,275.84,276.48,2158.0,266.6691,267.2878,266.6691,267.2878,2158.0
2020-03-04 12:50:00,276.47,277.44,276.42,277.44,3630.0,267.2781,268.2159,267.2298,268.2159,3630.0
2020-03-04 12:55:00,277.32,278.34,277.15,278.34,10009.0,268.0998,269.0859,267.9355,269.0859,10009.0
2020-03-04 13:00:00,278.49,279.17,278.49,279.17,5186.0,269.2309,269.8883,269.2309,269.8883,5186.0
2020-03-04 13:05:00,278.95,279.49,278.7,278.97,9741.0,269.6757,270.1977,269.434,269.695,9741.0
2020-03-04 13:10:00,278.81,279.03,278.59,278.91,10632.0,269.5403,269.753,269.3276,269.637,10632.0
2020-03-04 13:15:00,279.03,279.85,278.99,279.85,16620.0,269.753,270.5457,269.7143,270.5457,16620.0
2020-03-04 13:20:00,279.83,280.25,279.65,280.16,6354.0,270.5264,270.9324,270.3524,270.8454,6354.0
2020-03-04 13:25:00,280.26,280.53,279.38,279.38,6823.0,270.9421,271.2031,270.0914,270.0914,6823.0
2020-03-04 13:30:00,279.51,279.75,279.23,279.75,3119.0,270.217,270.4491,269.9463,270.4491,3119.0
2020-03-04 13:35:00,279.61,280.1,279.61,279.62,19528.0,270.3137,270.7874,270.3137,270.3234,19528.0
2020-03-04 13:40:00,279.36,280.07,279.35,279.89,5567.0,270.072,270.7584,270.0624,270.5844,5567.0
2020-03-04 13:45:00,279.75,279.81,279.01,279.53,8695.0,270.4491,270.5071,269.7337,270.2364,8695.0
2020-03-04 13:50:00,279.55,279.93,279.53,279.67,3699.0,270.2557,270.6231,270.2364,270.3717,3699.0
2020-03-04 13:55:00,279.67,280.07,279.15,279.93,9337.0,270.3717,270.7584,269.869,270.6231,9337.0
2020-03-04 14:00:00,279.95,280.54,279.16,279.35,14521.0,270.6424,271.2128,269.8787,270.0624,14521.0
2020-03-04 14:05:00,279.19,279.59,278.9,279.56,12903.0,269.9077,270.2944,269.6273,270.2654,12903.0
2020-03-04 14:10:00,279.66,279.94,279.52,279.57,47021.0,270.362,270.6327,270.2267,270.275,47021.0
2020-03-04 14:15:00,279.49,279.77,279.37,279.64,8651.0,270.1977,270.4684,270.0817,270.3427,8651.0
2020-03-04 14:20:00,279.54,279.56,279.12,279.37,7326.0,270.246,270.2654,269.84,270.0817,7326.0
2020-03-04 14:25:00,279.44,280.19,279.37,279.97,6985.0,270.1494,270.8744,270.0817,270.6617,6985.0
2020-03-04 14:30:00,280.07,280.26,279.86,280.16,8136.0,270.7584,270.9421,270.5554,270.8454,8136.0
2020-03-04 14:35:00,280.0,280.75,279.62,279.62,15544.0,270.6907,271.4158,270.3234,270.3234,15544.0
2020-03-04 14:40:00,279.78,280.03,279.4,279.74,9212.0,270.4781,270.7197,270.1107,270.4394,9212.0
2020-03-04 14:45:00,279.62,279.64,279.09,279.25,7500.0,270.3234,270.3427,269.811,269.9657,7500.0
2020-03-04 14:50:00,279.66,279.66,278.82,279.46,16777.0,270.362,270.362,269.55,270.1687,16777.0
2020-03-04 14:55:00,279.25,279.84,279.12,279.55,7703.0,269.9657,270.5361,269.84,270.2557,7703.0
2020-03-04 15:00:00,279.48,279.7,279.36,279.66,6133.0,270.188,270.4007,270.072,270.362,6133.0
2020-03-04 15:05:00,279.57,280.05,279.03,279.29,7455.0,270.275,270.7391,269.753,270.0043,7455.0
2020-03-04 15:10:00,279.45,280.32,279.38,280.06,11641.0,270.159,271.0001,270.0914,270.7487,11641.0
2020-03-04 15:15:00,280.23,280.24,279.79,280.1,5734.0,270.9131,270.9228,270.4877,270.7874,5734.0
2020-03-04 15:20:00,280.06,281.08,280.06,281.06,15784.0,270.7487,271.7348,270.7487,271.7155,15784.0
2020-03-04 15:25:00,281.0,281.61,281.0,281.6,10393.0,271.6575,272.2472,271.6575,272.2375,10393.0
2020-03-04 15:30:00,281.61,282.42,281.61,282.24,15578.0,272.2472,273.0303,272.2472,272.8563,15578.0
2020-03-04 15:35:00,282.24,282.49,282.03,282.44,12534.0,272.8563,273.098,272.6532,273.0496,12534.0
2020-03-04 15:40:00,282.62,282.7,282.19,282.69,39304.0,273.2236,273.301,272.8079,273.2913,39304.0
2020-03-04 15:45:00,282.63,283.4,282.42,282.81,35764.0,273.2333,273.9777,273.0303,273.4073,35764.0
2020-03-04 15:50:00,283.1,286.45,283.1,286.25,100688.0,273.6877,276.9263,273.6877,276.7329,100688.0
2020-03-04 15:55:00,286.43,286.52,284.89,285.54,151710.0,276.907,276.994,275.4182,276.0466,151710.0
2020-03-05 09:30:00,276.13,282.26,275.14,280.82,36495.0,266.9494,272.8756,265.9923,271.4835,36495.0
2020-03-05 09:35:00,281.38,282.36,279.74,281.13,10216.0,272.0249,272.9723,270.4394,271.7832,10216.0
2020-03-05 09:40:00,281.38,282.25,280.03,282.12,7611.0,272.0249,272.8659,270.7197,272.7403,7611.0
2020-03-05 09:45:00,282.04,282.89,281.42,281.77,6461.0,272.6629,273.4847,272.0635,272.4019,6461.0
2020-03-05 09:50:00,281.2,282.98,281.2,282.84,21378.0,271.8508,273.5717,271.8508,273.4363,21378.0
2020-03-05 09:55:00,282.84,283.19,280.57,281.51,14631.0,273.4363,273.7747,271.2418,272.1505,14631.0
2020-03-05 10:00:00,281.63,282.83,281.24,281.8,11498.0,272.2665,273.4267,271.8895,272.4309,11498.0
2020-03-05 10:05:00,281.43,282.69,281.35,281.97,9461.0,272.0732,273.2913,271.9959,272.5952,9461.0
2020-03-05 10:10:00,281.99,283.79,281.99,283.63,18589.0,272.6146,274.3547,272.6146,274.2001,18589.0
2020-03-05 10:15:00,283.75,284.35,283.25,284.31,33378.0,274.3161,274.8961,273.8327,274.8574,33378.0
2020-03-05 10:20:00,284.29,285.51,284.28,284.97,11866.0,274.8381,276.0175,274.8284,275.4955,11866.0
2020-03-05 10:25:00,284.98,285.53,284.19,285.35,22385.0,275.5052,276.0369,274.7414,275.8629,22385.0
2020-03-05 10:30:00,285.46,286.79,285.35,286.02,10177.0,275.9692,277.255,275.8629,276.5106,10177.0
2020-03-05 10:35:00,286.05,286.33,284.95,285.4,9221.0,276.5396,276.8103,275.4762,275.9112,9221.0
2020-03-05 10:40:00,285.66,286.07,285.13,285.32,15951.0,276.1626,276.5589,275.6502,275.8339,15951.0
2020-03-05 10:45:00,285.21,286.57,285.0,286.28,6612.0,275.7275,277.0423,275.5245,276.7619,6612.0
2020-03-05 10:50:00,286.26,287.48,286.21,287.36,17307.0,276.7426,277.9221,276.6943,277.806,17307.0
2020-03-05 10:55:00,287.39,287.4,286.41,286.41,15766.0,277.835,277.8447,276.8876,276.8876,15766.0
2020-03-05 11:00:00,286.41,287.16,286.31,286.75,6224.0,276.8876,277.6127,276.791,277.2163,6224.0
2020-03-05 11:05:00,286.83,287.83,286.69,287.81,12446.0,277.2937,278.2604,277.1583,278.2411,12446.0
2020-03-05 11:10:00,287.82,289.29,287.82,288.85,12138.0,278.2507,279.6719,278.2507,279.2465,12138.0
2020-03-05 11:15:00,288.67,289.42,288.51,289.29,15212.0,279.0725,279.7976,278.9178,279.6719,15212.0
2020-03-05 11:20:00,289.32,289.57,288.82,289.25,23918.0,279.7009,279.9426,279.2175,279.6332,23918.0
2020-03-05 11:25:00,289.06,290.22,289.0,289.6,29946.0,279.4495,280.571,279.3915,279.9716,29946.0
2020-03-05 11:30:00,289.55,289.78,288.51,288.65,19503.0,279.9232,280.1456,278.9178,279.0532,19503.0
2020-03-05 11:35:00,288.54,288.75,287.47,287.63,14613.0,278.9468,279.1498,277.9124,278.0671,14613.0
2020-03-05 11:40:00,287.55,288.67,287.55,287.91,19069.0,277.9897,279.0725,277.9897,278.3378,19069.0
2020-03-05 11:45:00,287.63,288.22,287.49,288.17,9493.0,278.0671,278.6374,277.9317,278.5891,9493.0
2020-03-05 11:50:00,288.0,288.05,286.75,287.12,9144.0,278.4248,278.4731,277.2163,277.574,9144.0
2020-03-05 11:55:00,286.91,286.91,285.54,285.92,9917.0,277.371,277.371,276.0466,276.4139,9917.0
2020-03-05 12:00:00,285.83,286.07,285.25,285.53,12017.0,276.3269,276.5589,275.7662,276.0369,12017.0
2020-03-05 12:05:00,285.29,285.55,284.33,284.55,16523.0,275.8049,276.0562,274.8768,275.0895,16523.0
2020-03-05 12:10:00,284.44,285.18,284.39,285.16,6179.0,274.9831,275.6985,274.9348,275.6792,6179.0
2020-03-05 12:15:00,284.77,285.01,284.35,284.87,8550.0,275.3022,275.5342,274.8961,275.3988,8550.0
2020-03-05 12:20:00,284.71,284.88,283.98,284.03,12069.0,275.2441,275.4085,274.5384,274.5868,12069.0
2020-03-05 12:25:00,284.07,284.61,283.67,284.46,9064.0,274.6254,275.1475,274.2387,275.0025,9064.0
2020-03-05 12:30:00,284.42,285.14,284.42,285.0,7795.0,274.9638,275.6599,274.9638,275.5245,7795.0
2020-03-05 12:35:00,284.75,285.04,283.79,283.84,15771.0,275.2828,275.5632,274.3547,274.4031,15771.0
2020-03-05 12:40:00,283.93,284.07,282.76,282.91,11455.0,274.4901,274.6254,273.359,273.504,11455.0
2020-03-05 12:45:00,282.75,283.07,282.28,282.96,19530.0,273.3493,273.6587,272.8949,273.5523,19530.0
2020-03-05 12:50:00,282.9,283.47,282.87,283.41,11666.0,273.4943,274.0454,273.4653,273.9874,11666.0
2020-03-05 12:55:00,283.16,283.66,282.93,283.04,13670.0,273.7457,274.2291,273.5233,273.6297,13670.0
2020-03-05 13:00:00,282.79,283.38,282.62,282.98,12690.0,273.388,273.9584,273.2236,273.5717,12690.0
2020-03-05 13:05:00,283.06,283.44,282.34,282.38,16920.0,273.649,274.0164,272.9529,272.9916,16920.0
2020-03-05 13:10:00,282.35,282.67,281.83,282.41,11789.0,272.9626,273.272,272.4599,273.0206,11789.0
2020-03-05 13:15:00,282.19,282.81,281.52,282.59,13959.0,272.8079,273.4073,272.1602,273.1946,13959.0
2020-03-05 13:20:00,282.69,283.45,282.28,283.14,7918.0,273.2913,274.026,272.8949,273.7263,7918.0
2020-03-05 13:25:00,283.47,283.87,283.24,283.61,13707.0,274.0454,274.4321,273.823,274.1807,13707.0
2020-03-05 13:30:00,283.73,284.67,283.58,284.67,4364.0,274.2967,275.2055,274.1517,275.2055,4364.0
2020-03-05 13:35:00,284.66,285.25,284.35,284.36,6959.0,275.1958,275.7662,274.8961,274.9058,6959.0
2020-03-05 13:40:00,284.38,284.65,284.07,284.57,6147.0,274.9251,275.1861,274.6254,275.1088,6147.0
2020-03-05 13:45:00,284.37,285.14,284.29,285.09,16525.0,274.9155,275.6599,274.8381,275.6115,16525.0
2020-03-05 13:50:00,285.14,285.44,284.09,284.11,12194.0,275.6599,275.9499,274.6448,274.6641,12194.0
2020-03-05 13:55:00,284.33,285.03,284.17,284.96,5300.0,274.8768,275.5535,274.7221,275.4858,5300.0
2020-03-05 14:00:00,284.88,284.88,283.71,283.85,8904.0,275.4085,275.4085,274.2774,274.4127,8904.0
2020-03-05 14:05:00,284.03,285.0,283.95,285.0,10734.0,274.5868,275.5245,274.5094,275.5245,10734.0
2020-03-05 14:10:00,285.03,285.93,284.8,285.82,17612.0,275.5535,276.4236,275.3312,276.3172,17612.0
2020-03-05 14:15:00,285.7,285.71,284.11,284.33,14505.0,276.2012,276.2109,274.6641,274.8768,14505.0
2020-03-05 14:20:00,284.33,284.33,283.1,283.4,9080.0,274.8768,274.8768,273.6877,273.9777,9080.0
2020-03-05 14:25:00,283.24,283.39,282.33,282.47,9930.0,273.823,273.968,272.9433,273.0786,9930.0
2020-03-05 14:30:00,282.57,283.36,282.57,283.07,8365.0,273.1753,273.939,273.1753,273.6587,8365.0
2020-03-05 14:35:00,282.93,284.63,282.78,284.47,8580.0,273.5233,275.1668,273.3783,275.0121,8580.0
2020-03-05 14:40:00,284.64,284.77,283.84,284.17,8863.0,275.1765,275.3022,274.4031,274.7221,8863.0
2020-03-05 14:45:00,283.97,284.52,283.55,284.52,13419.0,274.5287,275.0605,274.1227,275.0605,13419.0
2020-03-05 14:50:00,284.79,284.94,283.81,284.0,11561.0,275.3215,275.4665,274.3741,274.5578,11561.0
2020-03-05 14:55:00,283.96,285.25,283.96,284.88,14090.0,274.5191,275.7662,274.5191,275.4085,14090.0
2020-03-05 15:00:00,284.75,284.95,283.84,284.05,9127.0,275.2828,275.4762,274.4031,274.6061,9127.0
2020-03-05 15:05:00,284.05,284.56,283.73,284.56,9874.0,274.6061,275.0991,274.2967,275.0991,9874.0
2020-03-05 15:10:00,284.67,284.82,282.77,283.03,13726.0,275.2055,275.3505,273.3686,273.62,13726.0
2020-03-05 15:15:00,283.04,283.21,282.18,283.19,12804.0,273.6297,273.794,272.7983,273.7747,12804.0
2020-03-05 15:20:00,283.02,283.63,282.94,283.31,14982.0,273.6103,274.2001,273.533,273.8907,14982.0
2020-03-05 15:25:00,283.35,284.04,282.96,283.98,27859.0,273.9294,274.5964,273.5523,274.5384,27859.0
2020-03-05 15:30:00,283.85,286.05,283.46,285.66,23420.0,274.4127,276.5396,274.0357,276.1626,23420.0
2020-03-05 15:35:00,285.44,285.75,284.57,284.7,21088.0,275.9499,276.2496,275.1088,275.2345,21088.0
2020-03-05 15:40:00,284.54,285.84,284.35,285.68,30351.0,275.0798,276.3366,274.8961,276.1819,30351.0
2020-03-05 15:45:00,285.82,286.39,285.14,285.98,38584.0,276.3172,276.8683,275.6599,276.4719,38584.0
2020-03-05 15:50:00,285.98,288.93,285.76,286.81,127686.0,276.4719,279.3238,276.2592,277.2743,127686.0
2020-03-05 15:55:00,287.19,288.97,286.15,287.19,173615.0,277.6417,279.3625,276.6363,277.6417,173615.0
2020-03-06 09:30:00,275.47,281.81,275.36,280.33,75137.0,266.3114,272.4406,266.205,271.0098,75137.0
2020-03-06 09:35:00,280.94,281.37,278.47,279.53,23708.0,271.5995,272.0152,269.2116,270.2364,23708.0
2020-03-06 09:40:00,279.71,280.04,278.45,279.21,18458.0,270.4104,270.7294,269.1923,269.927,18458.0
2020-03-06 09:45:00,279.05,279.76,275.87,275.92,28634.0,269.7723,270.4587,266.6981,266.7464,28634.0
2020-03-06 09:50:00,275.88,275.88,274.28,275.19,21697.0,266.7077,266.7077,265.1609,266.0407,21697.0
2020-03-06 09:55:00,275.39,276.05,274.56,275.86,9575.0,266.234,266.8721,265.4316,266.6884,9575.0
2020-03-06 10:00:00,276.44,277.12,275.99,276.5,6265.0,267.2491,267.9065,266.8141,267.3071,6265.0
2020-03-06 10:05:00,276.65,277.16,274.99,275.31,9899.0,267.4521,267.9452,265.8473,266.1567,9899.0
2020-03-06 10:10:00,275.1,275.78,274.58,275.46,14097.0,265.9537,266.611,265.4509,266.3017,14097.0
2020-03-06 10:15:00,275.57,277.0,275.48,275.97,18400.0,266.408,267.7905,266.321,266.7947,18400.0
2020-03-06 10:20:00,276.49,276.53,275.47,275.77,9950.0,267.2974,267.3361,266.3114,266.6014,9950.0
2020-03-06 10:25:00,275.88,277.0,275.75,277.0,23891.0,266.7077,267.7905,266.582,267.7905,23891.0
2020-03-06 10:30:00,277.11,277.73,275.82,275.92,23782.0,267.8968,268.4962,266.6497,266.7464,23782.0
2020-03-06 10:35:00,275.98,277.25,275.27,277.25,11572.0,266.8044,268.0322,266.118,268.0322,11572.0
2020-03-06 10:40:00,277.15,278.68,276.52,277.55,7480.0,267.9355,269.4146,267.3264,268.3222,7480.0
2020-03-06 10:45:00,277.87,278.07,276.6,277.4,7300.0,268.6316,268.8249,267.4038,268.1772,7300.0
2020-03-06 10:50:00,277.91,278.28,277.38,277.61,11908.0,268.6702,269.0279,268.1578,268.3802,11908.0
2020-03-06 10:55:00,277.57,277.86,276.45,276.68,8215.0,268.3415,268.6219,267.2588,267.4811,8215.0
2020-03-06 11:00:00,276.63,276.7,275.5,275.65,8918.0,267.4328,267.5005,266.3404,266.4854,8918.0
2020-03-06 11:05:00,275.68,275.71,274.55,275.0,6284.0,266.5144,266.5434,265.4219,265.857,6284.0
2020-03-06 11:10:00,274.75,275.6,274.28,274.49,5884.0,265.6153,266.437,265.1609,265.3639,5884.0
2020-03-06 11:15:00,274.43,275.21,274.19,274.33,9239.0,265.3059,266.06,265.0739,265.2093,9239.0
2020-03-06 11:20:00,274.71,275.29,274.21,274.3,17022.0,265.5766,266.1373,265.0932,265.1803,17022.0
2020-03-06 11:25:00,274.49,275.48,274.3,274.31,8359.0,265.3639,266.321,265.1803,265.1899,8359.0
2020-03-06 11:30:00,274.64,275.82,274.64,275.11,5359.0,265.5089,266.6497,265.5089,265.9633,5359.0
2020-03-06 11:35:00,275.06,275.39,274.65,275.27,6256.0,265.915,266.234,265.5186,266.118,6256.0
2020-03-06 11:40:00,275.04,275.06,273.19,273.26,5522.0,265.8956,265.915,264.1072,264.1748,5522.0
2020-03-06 11:45:00,273.33,273.45,272.5,272.5,7858.0,264.2425,264.3585,263.4401,263.4401,7858.0
2020-03-06 11:50:00,272.42,273.19,272.32,272.57,7500.0,263.3628,264.1072,263.2661,263.5078,7500.0
2020-03-06 11:55:00,272.47,272.65,271.92,272.16,5689.0,263.4111,263.5851,262.8794,263.1114,5689.0
2020-03-06 12:00:00,272.49,272.56,271.35,271.55,5263.0,263.4304,263.4981,262.3283,262.5217,5263.0
2020-03-06 12:05:00,271.38,271.92,271.2,271.78,10291.0,262.3573,262.8794,262.1833,262.744,10291.0
2020-03-06 12:10:00,271.65,272.15,271.36,271.99,9455.0,262.6184,263.1017,262.338,262.9471,9455.0
2020-03-06 12:15:00,271.9,272.11,271.41,271.83,11208.0,262.86,263.0631,262.3863,262.7924,11208.0
2020-03-06 12:20:00,271.83,272.73,271.77,272.55,11135.0,262.7924,263.6625,262.7344,263.4884,11135.0
2020-03-06 12:25:00,272.33,272.43,271.8,271.81,8386.0,263.2757,263.3724,262.7634,262.773,8386.0
2020-03-06 12:30:00,271.98,273.24,271.98,273.24,8961.0,262.9374,264.1555,262.9374,264.1555,8961.0
2020-03-06 12:35:00,273.18,274.0,272.7,273.42,8109.0,264.0975,264.8902,263.6334,264.3295,8109.0
2020-03-06 12:40:00,273.39,274.49,273.2,274.47,10572.0,264.3005,265.3639,264.1168,265.3446,10572.0
2020-03-06 12:45:00,274.53,274.73,273.21,273.21,6601.0,265.4026,265.596,264.1265,264.1265,6601.0
2020-03-06 12:50:00,273.26,273.52,272.8,272.97,7442.0,264.1748,264.4262,263.7301,263.8945,7442.0
2020-03-06 12:55:00,273.09,273.42,272.9,273.15,3528.0,264.0105,264.3295,263.8268,264.0685,3528.0
2020-03-06 13:00:00,273.17,273.82,273.04,273.66,5362.0,264.0878,264.7162,263.9621,264.5615,5362.0
2020-03-06 13:05:00,273.86,273.98,273.21,273.41,4036.0,264.7549,264.8709,264.1265,264.3198,4036.0
2020-03-06 13:10:00,273.41,273.75,272.4,272.62,8064.0,264.3198,264.6485,263.3434,263.5561,8064.0
2020-03-06 13:15:00,272.63,273.33,272.63,273.29,7090.0,263.5658,264.2425,263.5658,264.2038,7090.0
2020-03-06 13:20:00,273.39,275.01,273.36,275.01,7591.0,264.3005,265.8666,264.2715,265.8666,7591.0
2020-03-06 13:25:00,274.95,274.95,273.76,273.76,3898.0,265.8086,265.8086,264.6582,264.6582,3898.0
2020-03-06 13:30:00,273.78,274.23,272.91,272.92,3400.0,264.6775,265.1126,263.8365,263.8461,3400.0
2020-03-06 13:35:00,272.98,272.99,272.13,272.98,4363.0,263.9041,263.9138,263.0824,263.9041,4363.0
2020-03-06 13:40:00,272.8,273.48,272.73,272.93,8758.0,263.7301,264.3875,263.6625,263.8558,8758.0
2020-03-06 13:45:00,272.73,272.8,271.69,271.9,4541.0,263.6625,263.7301,262.657,262.86,4541.0
2020-03-06 13:50:00,271.57,271.98,270.9,271.25,4438.0,262.541,262.9374,261.8933,262.2317,4438.0
2020-03-06 13:55:00,271.24,271.63,271.0,271.18,3194.0,262.222,262.599,261.99,262.164,3194.0
2020-03-06 14:00:00,271.19,271.19,270.34,270.93,6262.0,262.1737,262.1737,261.3519,261.9223,6262.0
2020-03-06 14:05:00,271.06,271.06,270.31,270.31,4305.0,262.048,262.048,261.3229,261.3229,4305.0
2020-03-06 14:10:00,270.28,270.86,270.1,270.41,6612.0,261.2939,261.8546,261.1199,261.4196,6612.0
2020-03-06 14:15:00,270.37,270.88,270.18,270.43,4789.0,261.3809,261.874,261.1972,261.4389,4789.0
2020-03-06 14:20:00,270.37,271.07,269.91,270.93,12485.0,261.3809,262.0576,260.9362,261.9223,12485.0
2020-03-06 14:25:00,270.91,271.83,270.9,271.17,5292.0,261.903,262.7924,261.8933,262.1543,5292.0
2020-03-06 14:30:00,271.42,271.69,270.28,270.38,8014.0,262.396,262.657,261.2939,261.3906,8014.0
2020-03-06 14:35:00,270.18,270.18,269.28,269.63,5770.0,261.1972,261.1972,260.3272,260.6655,5770.0
2020-03-06 14:40:00,269.52,270.16,269.28,269.9,7196.0,260.5592,261.1779,260.3272,260.9265,7196.0
2020-03-06 14:45:00,270.06,270.68,269.39,269.54,9143.0,261.0812,261.6806,260.4335,260.5785,9143.0
2020-03-06 14:50:00,269.29,269.67,268.83,269.2,9820.0,260.3368,260.7042,259.8921,260.2498,9820.0
2020-03-06 14:55:00,269.2,269.94,269.07,269.4,13526.0,260.2498,260.9652,260.1241,260.4432,13526.0
2020-03-06 15:00:00,269.28,269.58,268.3,268.63,14793.0,260.3272,260.6172,259.3797,259.6988,14793.0
2020-03-06 15:05:00,268.61,268.74,268.14,268.38,11643.0,259.6794,259.8051,259.2251,259.4571,11643.0
2020-03-06 15:10:00,268.49,270.54,268.49,269.44,12393.0,259.5634,261.5453,259.5634,260.4818,12393.0
2020-03-06 15:15:00,269.6,270.64,269.6,270.45,31344.0,260.6365,261.6419,260.6365,261.4583,31344.0
2020-03-06 15:20:00,270.47,271.49,269.93,271.33,18769.0,261.4776,262.4637,260.9555,262.309,18769.0
2020-03-06 15:25:00,271.6,272.43,271.16,271.33,17267.0,262.57,263.3724,262.1446,262.309,17267.0
2020-03-06 15:30:00,271.12,274.04,270.85,273.45,20050.0,262.106,264.9289,261.845,264.3585,20050.0
2020-03-06 15:35:00,273.2,274.26,271.83,271.85,20162.0,264.1168,265.1416,262.7924,262.8117,20162.0
2020-03-06 15:40:00,272.02,274.13,271.91,274.13,24956.0,262.9761,265.0159,262.8697,265.0159,24956.0
2020-03-06 15:45:00,274.16,275.44,273.89,275.27,27937.0,265.0449,266.2823,264.7839,266.118,27937.0
2020-03-06 15:50:00,275.44,277.55,275.44,276.3,60068.0,266.2823,268.3222,266.2823,267.1138,60068.0
2020-03-06 15:55:00,276.36,278.14,275.79,276.11,93626.0,267.1718,268.8926,266.6207,266.9301,93626.0
2020-03-09 09:30:00,258.26,258.63,256.45,257.71,26001.0,249.6735,250.0312,247.9237,249.1418,26001.0
2020-03-09 09:35:00,257.71,257.71,257.71,257.71,0.0,249.1418,249.1418,249.1418,249.1418,0.0
2020-03-09 09:40:00,257.71,257.71,257.71,257.71,0.0,249.1418,249.1418,249.1418,249.1418,0.0
2020-03-09 09:45:00,250.0,260.28,250.0,258.57,14269.0,241.6882,251.6264,241.6882,249.9732,14269.0
2020-03-09 09:50:00,258.58,263.93,257.55,263.2,17969.0,249.9829,255.155,248.9871,254.4493,17969.0
2020-03-09 09:55:00,263.0,268.13,262.99,266.32,20987.0,254.2559,259.2154,254.2463,257.4656,20987.0
2020-03-09 10:00:00,266.24,266.56,263.84,263.84,14967.0,257.3882,257.6976,255.068,255.068,14967.0
2020-03-09 10:05:00,264.25,267.97,264.25,267.78,14334.0,255.4644,259.0607,255.4644,258.877,14334.0
2020-03-09 10:10:00,267.72,267.75,265.54,265.76,11521.0,258.819,258.848,256.7115,256.9242,11521.0
2020-03-09 10:15:00,266.05,267.37,265.87,266.26,13387.0,257.2045,258.4807,257.0305,257.4076,13387.0
2020-03-09 10:20:00,266.5,266.63,264.02,264.03,18884.0,257.6396,257.7653,255.242,255.2517,18884.0
2020-03-09 10:25:00,264.37,265.6,263.51,263.91,10179.0,255.5804,256.7695,254.749,255.1357,10179.0
2020-03-09 10:30:00,263.71,265.0,263.29,264.55,9880.0,254.9423,256.1895,254.5363,255.7544,9880.0
2020-03-09 10:35:00,264.42,264.73,262.51,264.42,20196.0,255.6287,255.9284,253.7822,255.6287,20196.0
2020-03-09 10:40:00,264.26,264.74,263.13,263.51,7337.0,255.4741,255.9381,254.3816,254.749,7337.0
2020-03-09 10:45:00,263.65,264.05,263.17,263.43,12103.0,254.8843,255.271,254.4203,254.6717,12103.0
2020-03-09 10:50:00,263.57,263.63,262.56,262.69,15981.0,254.807,254.865,253.8306,253.9563,15981.0
2020-03-09 10:55:00,262.69,263.51,262.25,262.41,15367.0,253.9563,254.749,253.5309,253.6856,15367.0
2020-03-09 11:00:00,262.75,263.5,262.19,262.31,15594.0,254.0143,254.7393,253.4729,253.5889,15594.0
2020-03-09 11:05:00,262.49,262.74,261.89,262.37,14608.0,253.7629,254.0046,253.1829,253.6469,14608.0
2020-03-09 11:10:00,262.69,263.96,262.69,263.85,8893.0,253.9563,255.184,253.9563,255.0777,8893.0
2020-03-09 11:15:00,263.96,265.86,263.95,265.31,8943.0,255.184,257.0209,255.1744,256.4891,8943.0
2020-03-09 11:20:00,265.25,266.19,265.1,266.19,9806.0,256.4311,257.3399,256.2861,257.3399,9806.0
2020-03-09 11:25:00,266.25,266.26,264.81,265.62,16881.0,257.3979,257.4076,256.0058,256.7888,16881.0
2020-03-09 11:30:00,265.57,266.7,264.93,266.16,24732.0,256.7405,257.8329,256.1218,257.3109,24732.0
2020-03-09 11:35:00,266.51,267.11,265.83,265.85,26208.0,257.6492,258.2293,256.9919,257.0112,26208.0
2020-03-09 11:40:00,265.63,267.33,265.4,267.33,10878.0,256.7985,258.442,256.5762,258.442,10878.0
2020-03-09 11:45:00,267.12,267.78,266.35,267.72,11423.0,258.239,258.877,257.4946,258.819,11423.0
2020-03-09 11:50:00,267.51,268.48,267.05,267.36,13300.0,258.616,259.5538,258.1713,258.471,13300.0
2020-03-09 11:55:00,267.5,267.5,266.63,266.63,5100.0,258.6063,258.6063,257.7653,257.7653,5100.0
2020-03-09 12:00:00,266.54,266.77,265.52,266.05,9995.0,257.6783,257.9006,256.6922,257.2045,9995.0
2020-03-09 12:05:00,266.2,268.81,266.2,268.72,7300.0,257.3496,259.8728,257.3496,259.7858,7300.0
2020-03-09 12:10:00,268.67,269.23,267.69,268.0,9593.0,259.7374,260.2788,258.79,259.0897,9593.0
2020-03-09 12:15:00,267.91,268.86,267.14,267.45,12884.0,259.0027,259.9211,258.2583,258.558,12884.0
2020-03-09 12:20:00,267.68,268.26,267.36,267.69,12352.0,258.7803,259.3411,258.471,258.79,12352.0
2020-03-09 12:25:00,267.66,268.41,267.57,267.82,25170.0,258.761,259.4861,258.674,258.9157,25170.0
2020-03-09 12:30:00,267.99,269.17,267.92,268.42,21799.0,259.08,260.2208,259.0124,259.4957,21799.0
2020-03-09 12:35:00,268.62,268.66,267.15,267.4,9818.0,259.6891,259.7278,258.268,258.5097,9818.0
2020-03-09 12:40:00,267.69,267.93,265.69,265.79,6923.0,258.79,259.022,256.8565,256.9532,6923.0
2020-03-09 12:45:00,266.16,266.45,265.0,265.35,3903.0,257.3109,257.5912,256.1895,256.5278,3903.0
2020-03-09 12:50:00,265.96,266.59,265.83,266.19,3254.0,257.1175,257.7266,256.9919,257.3399,3254.0
2020-03-09 12:55:00,266.17,266.46,265.73,266.05,3916.0,257.3206,257.6009,256.8952,257.2045,3916.0
2020-03-09 13:00:00,266.1,267.18,265.57,266.4,6655.0,257.2529,258.297,256.7405,257.5429,6655.0
2020-03-09 13:05:00,265.32,266.3,264.92,265.59,5576.0,256.4988,257.4462,256.1121,256.7598,5576.0
2020-03-09 13:10:00,265.19,266.77,265.16,266.61,6643.0,256.3731,257.9006,256.3441,257.7459,6643.0
2020-03-09 13:15:00,266.47,266.6,265.69,265.88,4556.0,257.6106,257.7363,256.8565,257.0402,4556.0
2020-03-09 13:20:00,265.59,265.8,264.79,265.79,5750.0,256.7598,256.9629,255.9864,256.9532,5750.0
2020-03-09 13:25:00,265.91,265.91,265.16,265.68,7173.0,257.0692,257.0692,256.3441,256.8468,7173.0
2020-03-09 13:30:00,265.15,265.26,264.14,264.14,3250.0,256.3345,256.4408,255.358,255.358,3250.0
2020-03-09 13:35:00,264.05,264.49,263.42,263.74,5738.0,255.271,255.6964,254.662,254.9713,5738.0
2020-03-09 13:40:00,263.81,263.92,262.44,262.44,5705.0,255.039,255.1454,253.7146,253.7146,5705.0
2020-03-09 13:45:00,262.91,263.57,262.68,262.83,7503.0,254.1689,254.807,253.9466,254.0916,7503.0
2020-03-09 13:50:00,262.64,262.66,261.31,261.31,7527.0,253.9079,253.9273,252.6221,252.6221,7527.0
2020-03-09 13:55:00,261.4,261.9,260.9,261.09,7882.0,252.7091,253.1925,252.2258,252.4094,7882.0
2020-03-09 14:00:00,261.17,261.91,260.42,260.79,9163.0,252.4868,253.2022,251.7617,252.1194,9163.0
2020-03-09 14:05:00,260.85,262.09,260.57,261.43,8103.0,252.1774,253.3762,251.9067,252.7381,8103.0
2020-03-09 14:10:00,261.5,262.47,261.31,262.38,9626.0,252.8058,253.7436,252.6221,253.6566,9626.0
2020-03-09 14:15:00,263.16,264.54,263.16,263.8,6118.0,254.4106,255.7447,254.4106,255.0293,6118.0
2020-03-09 14:20:00,263.81,264.31,263.46,263.62,10103.0,255.039,255.5224,254.7007,254.8553,10103.0
2020-03-09 14:25:00,263.41,263.41,262.37,262.37,5326.0,254.6523,254.6523,253.6469,253.6469,5326.0
2020-03-09 14:30:00,262.2,262.74,261.38,262.41,6439.0,253.4825,254.0046,252.6898,253.6856,6439.0
2020-03-09 14:35:00,262.16,262.93,260.6,262.57,5712.0,253.4439,254.1883,251.9357,253.8402,5712.0
2020-03-09 14:40:00,262.25,262.38,259.65,260.43,13685.0,253.5309,253.6566,251.0173,251.7714,13685.0
2020-03-09 14:45:00,260.15,261.39,259.65,260.01,14266.0,251.5007,252.6995,251.0173,251.3654,14266.0
2020-03-09 14:50:00,260.12,263.11,260.12,263.11,10896.0,251.4717,254.3623,251.4717,254.3623,10896.0
2020-03-09 14:55:00,263.19,264.04,262.65,263.27,5966.0,254.4396,255.2614,253.9176,254.517,5966.0
2020-03-09 15:00:00,263.05,264.43,262.32,264.25,11371.0,254.3043,255.6384,253.5986,255.4644,11371.0
2020-03-09 15:05:00,264.37,264.37,262.93,263.49,9828.0,255.5804,255.5804,254.1883,254.7297,9828.0
2020-03-09 15:10:00,263.46,263.56,261.98,262.13,11371.0,254.7007,254.7973,253.2699,253.4149,11371.0
2020-03-09 15:15:00,262.12,263.52,261.9,262.68,9208.0,253.4052,254.7587,253.1925,253.9466,9208.0
2020-03-09 15:20:00,262.36,264.09,261.54,264.09,11621.0,253.6372,255.3097,252.8445,255.3097,11621.0
2020-03-09 15:25:00,263.89,264.91,263.41,263.52,13019.0,255.1164,256.1024,254.6523,254.7587,13019.0
2020-03-09 15:30:00,263.54,263.54,262.46,262.54,11835.0,254.778,254.778,253.7339,253.8112,11835.0
2020-03-09 15:35:00,262.6,264.55,262.58,264.25,10360.0,253.8692,255.7544,253.8499,255.4644,10360.0
2020-03-09 15:40:00,264.13,265.03,263.87,264.77,13424.0,255.3484,256.2185,255.097,255.9671,13424.0
2020-03-09 15:45:00,264.56,265.59,263.41,264.92,24471.0,255.7641,256.7598,254.6523,256.1121,24471.0
2020-03-09 15:50:00,264.63,264.89,262.14,263.18,60115.0,255.8318,256.0831,253.4245,254.43,60115.0
2020-03-09 15:55:00,263.18,263.25,259.48,259.48,113412.0,254.43,254.4976,250.853,250.853,113412.0
2020-03-10 09:30:00,270.06,270.11,265.38,267.69,36495.0,261.0812,261.1296,256.5568,258.79,36495.0
2020-03-10 09:35:00,267.29,267.32,265.03,265.26,11068.0,258.4033,258.4323,256.2185,256.4408,11068.0
2020-03-10 09:40:00,265.81,266.16,263.69,265.12,4100.0,256.9725,257.3109,254.923,256.3055,4100.0
2020-03-10 09:45:00,265.32,267.18,265.01,267.18,15718.0,256.4988,258.297,256.1991,258.297,15718.0
2020-03-10 09:50:00,266.48,267.36,266.28,266.78,6756.0,257.6202,258.471,257.4269,257.9103,6756.0
2020-03-10 09:55:00,266.76,268.0,266.45,266.81,11509.0,257.8909,259.0897,257.5912,257.9393,11509.0
2020-03-10 10:00:00,266.8,268.64,266.57,268.53,13427.0,257.9296,259.7084,257.7073,259.6021,13427.0
2020-03-10 10:05:00,268.27,268.93,268.02,268.4,23432.0,259.3507,259.9888,259.109,259.4764,23432.0
2020-03-10 10:10:00,268.28,268.61,267.29,267.93,27744.0,259.3604,259.6794,258.4033,259.022,27744.0
2020-03-10 10:15:00,267.93,267.93,266.57,267.1,11002.0,259.022,259.022,257.7073,258.2196,11002.0
2020-03-10 10:20:00,267.11,267.86,266.96,267.76,15440.0,258.2293,258.9544,258.0843,258.8577,15440.0
2020-03-10 10:25:00,267.29,267.49,266.49,267.0,11768.0,258.4033,258.5967,257.6299,258.123,11768.0
2020-03-10 10:30:00,266.81,267.45,266.6,266.65,11744.0,257.9393,258.558,257.7363,257.7846,11744.0
2020-03-10 10:35:00,267.0,267.3,266.77,267.08,7427.0,258.123,258.413,257.9006,258.2003,7427.0
2020-03-10 10:40:00,267.16,267.53,266.31,266.49,5919.0,258.2776,258.6353,257.4559,257.6299,5919.0
2020-03-10 10:45:00,266.33,266.6,264.86,264.87,8897.0,257.4752,257.7363,256.0541,256.0638,8897.0
2020-03-10 10:50:00,264.93,265.44,264.01,265.3,16678.0,256.1218,256.6148,255.2324,256.4795,16678.0
2020-03-10 10:55:00,265.23,265.92,264.36,264.64,14838.0,256.4118,257.0789,255.5707,255.8414,14838.0
2020-03-10 11:00:00,264.64,265.26,263.61,264.91,9365.0,255.8414,256.4408,254.8457,256.1024,9365.0
2020-03-10 11:05:00,264.77,266.25,264.7,265.74,18022.0,255.9671,257.3979,255.8994,256.9048,18022.0
2020-03-10 11:10:00,265.9,265.9,263.81,263.86,15299.0,257.0595,257.0595,255.039,255.0874,15299.0
2020-03-10 11:15:00,264.07,264.6,262.43,262.43,13388.0,255.2904,255.8028,253.7049,253.7049,13388.0
2020-03-10 11:20:00,262.56,262.9,261.15,261.15,10065.0,253.8306,254.1593,252.4675,252.4675,10065.0
2020-03-10 11:25:00,261.29,261.57,259.02,259.02,18195.0,252.6028,252.8735,250.4083,250.4083,18195.0
2020-03-10 11:30:00,259.02,259.96,258.56,259.36,17716.0,250.4083,251.317,249.9636,250.737,17716.0
2020-03-10 11:35:00,258.84,259.55,257.97,259.21,16920.0,250.2343,250.9207,249.3932,250.592,16920.0
2020-03-10 11:40:00,259.28,262.0,258.86,261.75,15837.0,250.6596,253.2892,250.2536,253.0475,15837.0
2020-03-10 11:45:00,261.54,263.52,261.02,262.26,17860.0,252.8445,254.7587,252.3418,253.5405,17860.0
2020-03-10 11:50:00,262.51,262.51,260.39,260.39,6147.0,253.7822,253.7822,251.7327,251.7327,6147.0
2020-03-10 11:55:00,260.28,261.1,259.54,260.18,21961.0,251.6264,252.4191,250.911,251.5297,21961.0
2020-03-10 12:00:00,260.35,262.4,260.19,260.99,16501.0,251.6941,253.6759,251.5394,252.3128,16501.0
2020-03-10 12:05:00,261.09,261.87,260.52,261.57,21313.0,252.4094,253.1635,251.8584,252.8735,21313.0
2020-03-10 12:10:00,261.84,264.43,261.84,263.7,15729.0,253.1345,255.6384,253.1345,254.9327,15729.0
2020-03-10 12:15:00,263.8,264.45,263.36,264.03,9465.0,255.0293,255.6577,254.604,255.2517,9465.0
2020-03-10 12:20:00,263.67,263.83,262.59,262.63,9698.0,254.9037,255.0584,253.8596,253.8982,9698.0
2020-03-10 12:25:00,262.68,263.35,261.8,262.07,14595.0,253.9466,254.5943,253.0958,253.3569,14595.0
2020-03-10 12:30:00,262.16,262.16,260.87,261.73,32461.0,253.4439,253.4439,252.1968,253.0282,32461.0
2020-03-10 12:35:00,261.22,262.4,260.86,262.07,4341.0,252.5351,253.6759,252.1871,253.3569,4341.0
2020-03-10 12:40:00,262.17,262.8,260.91,262.8,8245.0,253.4535,254.0626,252.2354,254.0626,8245.0
2020-03-10 12:45:00,263.14,263.92,263.1,263.25,7547.0,254.3913,255.1454,254.3526,254.4976,7547.0
2020-03-10 12:50:00,263.09,265.74,262.94,265.74,9700.0,254.343,256.9048,254.1979,256.9048,9700.0
2020-03-10 12:55:00,265.12,265.79,264.74,265.18,9753.0,256.3055,256.9532,255.9381,256.3635,9753.0
2020-03-10 13:00:00,264.73,264.73,262.76,263.2,11230.0,255.9284,255.9284,254.0239,254.4493,11230.0
2020-03-10 13:05:00,263.21,264.68,262.76,264.68,17068.0,254.459,255.8801,254.0239,255.8801,17068.0
2020-03-10 13:10:00,264.37,265.47,263.76,265.47,15391.0,255.5804,256.6438,254.9907,256.6438,15391.0
2020-03-10 13:15:00,265.24,266.23,264.71,265.53,16383.0,256.4215,257.3786,255.9091,256.7018,16383.0
2020-03-10 13:20:00,265.47,266.37,265.37,266.19,7740.0,256.6438,257.5139,256.5472,257.3399,7740.0
2020-03-10 13:25:00,265.93,265.95,264.79,265.0,7506.0,257.0885,257.1079,255.9864,256.1895,7506.0
2020-03-10 13:30:00,264.97,265.68,263.59,265.0,19187.0,256.1604,256.8468,254.8263,256.1895,19187.0
2020-03-10 13:35:00,264.95,264.95,263.03,263.32,6183.0,256.1411,256.1411,254.2849,254.5653,6183.0
2020-03-10 13:40:00,263.32,263.96,262.31,263.62,9600.0,254.5653,255.184,253.5889,254.8553,9600.0
2020-03-10 13:45:00,263.21,263.53,261.97,261.98,8246.0,254.459,254.7683,253.2602,253.2699,8246.0
2020-03-10 13:50:00,262.07,262.62,261.14,261.21,13472.0,253.3569,253.8886,252.4578,252.5255,13472.0
2020-03-10 13:55:00,261.21,261.54,260.71,261.29,10546.0,252.5255,252.8445,252.0421,252.6028,10546.0
2020-03-10 14:00:00,260.72,260.86,259.91,260.47,9418.0,252.0518,252.1871,251.2687,251.8101,9418.0
2020-03-10 14:05:00,260.07,261.52,260.0,261.52,6621.0,251.4234,252.8252,251.3557,252.8252,6621.0
2020-03-10 14:10:00,261.29,262.21,260.83,261.98,6630.0,252.6028,253.4922,252.1581,253.2699,6630.0
2020-03-10 14:15:00,262.15,262.4,261.22,261.43,11517.0,253.4342,253.6759,252.5351,252.7381,11517.0
2020-03-10 14:20:00,261.24,261.87,260.2,260.2,13204.0,252.5545,253.1635,251.549,251.549,13204.0
2020-03-10 14:25:00,260.22,262.24,260.1,262.01,6524.0,251.5684,253.5212,251.4524,253.2989,6524.0
2020-03-10 14:30:00,261.99,263.86,261.77,263.66,7023.0,253.2795,255.0874,253.0668,254.894,7023.0
2020-03-10 14:35:00,263.77,264.26,263.35,263.36,8088.0,255.0003,255.4741,254.5943,254.604,8088.0
2020-03-10 14:40:00,263.31,265.52,263.25,265.39,9089.0,254.5556,256.6922,254.4976,256.5665,9089.0
2020-03-10 14:45:00,265.25,266.98,264.85,266.37,13794.0,256.4311,258.1036,256.0444,257.5139,13794.0
2020-03-10 14:50:00,266.4,266.59,265.72,266.17,8371.0,257.5429,257.7266,256.8855,257.3206,8371.0
2020-03-10 14:55:00,266.23,266.48,265.09,265.78,8357.0,257.3786,257.6202,256.2765,256.9435,8357.0
2020-03-10 15:00:00,265.79,266.7,265.39,266.69,22375.0,256.9532,257.8329,256.5665,257.8233,22375.0
2020-03-10 15:05:00,266.61,267.11,265.96,266.19,20099.0,257.7459,258.2293,257.1175,257.3399,20099.0
2020-03-10 15:10:00,266.2,267.09,266.05,266.4,20279.0,257.3496,258.21,257.2045,257.5429,20279.0
2020-03-10 15:15:00,266.43,266.98,265.81,266.5,40565.0,257.5719,258.1036,256.9725,257.6396,40565.0
2020-03-10 15:20:00,266.47,268.59,266.05,267.73,26477.0,257.6106,259.6601,257.2045,258.8287,26477.0
2020-03-10 15:25:00,267.69,267.69,266.2,266.49,22741.0,258.79,258.79,257.3496,257.6299,22741.0
2020-03-10 15:30:00,266.35,267.19,265.47,266.18,29185.0,257.4946,258.3066,256.6438,257.3302,29185.0
2020-03-10 15:35:00,266.07,267.39,266.01,267.26,37111.0,257.2239,258.5,257.1659,258.3743,37111.0
2020-03-10 15:40:00,267.28,268.23,267.02,267.36,23069.0,258.3936,259.3121,258.1423,258.471,23069.0
2020-03-10 15:45:00,267.41,268.28,267.31,267.94,35313.0,258.5193,259.3604,258.4227,259.0317,35313.0
2020-03-10 15:50:00,267.93,268.02,266.02,267.38,122446.0,259.022,259.109,257.1755,258.4903,122446.0
2020-03-10 15:55:00,267.38,269.93,267.01,269.75,158591.0,258.4903,260.9555,258.1326,260.7815,158591.0
2020-03-11 09:30:00,262.96,264.58,259.0,264.44,47376.0,254.2173,255.7834,250.3889,255.6481,47376.0
2020-03-11 09:35:00,264.88,265.39,262.38,262.92,8169.0,256.0734,256.5665,253.6566,254.1786,8169.0
2020-03-11 09:40:00,262.93,263.6,262.01,263.21,10567.0,254.1883,254.836,253.2989,254.459,10567.0
2020-03-11 09:45:00,263.13,263.65,262.68,262.68,17700.0,254.3816,254.8843,253.9466,253.9466,17700.0
2020-03-11 09:50:00,262.9,263.34,262.13,263.27,14232.0,254.1593,254.5846,253.4149,254.517,14232.0
2020-03-11 09:55:00,263.18,264.13,262.74,264.01,11734.0,254.43,255.3484,254.0046,255.2324,11734.0
2020-03-11 10:00:00,263.93,264.79,263.39,264.55,6760.0,255.155,255.9864,254.633,255.7544,6760.0
2020-03-11 10:05:00,264.56,266.15,264.56,265.54,15911.0,255.7641,257.3012,255.7641,256.7115,15911.0
2020-03-11 10:10:00,266.09,266.29,265.02,265.25,4908.0,257.2432,257.4366,256.2088,256.4311,4908.0
2020-03-11 10:15:00,265.1,265.68,264.41,264.41,4347.0,256.2861,256.8468,255.6191,255.6191,4347.0
2020-03-11 10:20:00,264.79,265.02,263.74,264.0,5735.0,255.9864,256.2088,254.9713,255.2227,5735.0
2020-03-11 10:25:00,263.99,264.31,262.31,262.51,8471.0,255.213,255.5224,253.5889,253.7822,8471.0
2020-03-11 10:30:00,262.0,263.23,261.49,263.23,7605.0,253.2892,254.4783,252.7962,254.4783,7605.0
2020-03-11 10:35:00,263.1,263.17,261.93,262.41,4632.0,254.3526,254.4203,253.2215,253.6856,4632.0
2020-03-11 10:40:00,262.01,262.49,261.6,261.71,3922.0,253.2989,253.7629,252.9025,253.0088,3922.0
2020-03-11 10:45:00,261.79,263.03,261.54,261.77,3875.0,253.0862,254.2849,252.8445,253.0668,3875.0
2020-03-11 10:50:00,261.77,262.29,261.34,261.55,7339.0,253.0668,253.5696,252.6511,252.8542,7339.0
2020-03-11 10:55:00,261.56,262.01,260.63,261.09,26749.0,252.8638,253.2989,251.9647,252.4094,26749.0
2020-03-11 11:00:00,260.95,262.82,260.95,262.21,10484.0,252.2741,254.0819,252.2741,253.4922,10484.0
2020-03-11 11:05:00,262.09,263.18,261.69,262.99,6011.0,253.3762,254.43,252.9895,254.2463,6011.0
2020-03-11 11:10:00,263.15,263.42,262.66,263.16,2469.0,254.401,254.662,253.9273,254.4106,2469.0
2020-03-11 11:15:00,263.26,263.26,261.19,261.19,4546.0,254.5073,254.5073,252.5061,252.5061,4546.0
2020-03-11 11:20:00,261.54,261.54,260.5,260.6,2636.0,252.8445,252.8445,251.8391,251.9357,2636.0
2020-03-11 11:25:00,260.44,260.78,260.31,260.48,4725.0,251.7811,252.1098,251.6554,251.8197,4725.0
2020-03-11 11:30:00,260.38,261.03,260.13,260.84,8736.0,251.7231,252.3514,251.4814,252.1678,8736.0
2020-03-11 11:35:00,260.72,261.02,260.24,260.97,7688.0,252.0518,252.3418,251.5877,252.2934,7688.0
2020-03-11 11:40:00,261.08,261.16,259.62,259.62,10874.0,252.3998,252.4771,250.9883,250.9883,10874.0
2020-03-11 11:45:00,259.76,260.13,259.25,260.03,6737.0,251.1237,251.4814,250.6306,251.3847,6737.0
2020-03-11 11:50:00,260.17,260.68,259.45,260.1,7266.0,251.52,252.0131,250.824,251.4524,7266.0
2020-03-11 11:55:00,260.0,260.8,259.93,260.65,4232.0,251.3557,252.1291,251.288,251.9841,4232.0
2020-03-11 12:00:00,260.91,261.06,259.75,261.06,7267.0,252.2354,252.3804,251.114,252.3804,7267.0
2020-03-11 12:05:00,261.28,262.05,260.99,262.05,15678.0,252.5931,253.3375,252.3128,253.3375,15678.0
2020-03-11 12:10:00,262.12,262.89,261.92,262.62,9913.0,253.4052,254.1496,253.2119,253.8886,9913.0
2020-03-11 12:15:00,262.74,263.26,262.53,263.0,9931.0,254.0046,254.5073,253.8016,254.2559,9931.0
2020-03-11 12:20:00,262.92,263.26,262.4,262.54,11316.0,254.1786,254.5073,253.6759,253.8112,11316.0
2020-03-11 12:25:00,262.74,262.74,261.08,261.59,9210.0,254.0046,254.0046,252.3998,252.8928,9210.0
2020-03-11 12:30:00,261.46,262.11,261.15,261.25,11113.0,252.7671,253.3955,252.4675,252.5641,11113.0
2020-03-11 12:35:00,261.49,261.54,260.94,260.95,8599.0,252.7962,252.8445,252.2644,252.2741,8599.0
2020-03-11 12:40:00,260.88,261.2,259.96,260.24,7755.0,252.2064,252.5158,251.317,251.5877,7755.0
2020-03-11 12:45:00,260.4,260.53,259.64,259.75,12845.0,251.7424,251.8681,251.0077,251.114,12845.0
2020-03-11 12:50:00,259.9,260.66,259.88,260.22,8860.0,251.259,251.9937,251.2397,251.5684,8860.0
2020-03-11 12:55:00,259.94,260.58,259.69,260.36,20861.0,251.2977,251.9164,251.056,251.7037,20861.0
2020-03-11 13:00:00,260.26,260.26,259.25,259.31,10468.0,251.607,251.607,250.6306,250.6886,10468.0
2020-03-11 13:05:00,259.33,259.8,259.07,259.39,5829.0,250.708,251.1623,250.4566,250.766,5829.0
2020-03-11 13:10:00,259.4,260.2,259.39,259.76,4369.0,250.7756,251.549,250.766,251.1237,4369.0
2020-03-11 13:15:00,259.63,260.59,259.56,260.49,6489.0,250.998,251.9261,250.9303,251.8294,6489.0
2020-03-11 13:20:00,260.42,260.87,259.73,260.04,6880.0,251.7617,252.1968,251.0947,251.3944,6880.0
2020-03-11 13:25:00,259.86,260.93,259.78,260.46,4854.0,251.2203,252.2548,251.143,251.8004,4854.0
2020-03-11 13:30:00,260.68,260.86,260.49,260.63,3448.0,252.0131,252.1871,251.8294,251.9647,3448.0
2020-03-11 13:35:00,260.54,260.55,260.15,260.36,5400.0,251.8777,251.8874,251.5007,251.7037,5400.0
2020-03-11 13:40:00,260.35,260.35,259.44,259.52,7468.0,251.6941,251.6941,250.8143,250.8916,7468.0
2020-03-11 13:45:00,259.18,260.75,259.15,260.46,6738.0,250.563,252.0808,250.5339,251.8004,6738.0
2020-03-11 13:50:00,260.46,260.46,259.28,259.68,5283.0,251.8004,251.8004,250.6596,251.0463,5283.0
2020-03-11 13:55:00,259.81,260.67,259.81,260.1,4010.0,251.172,252.0034,251.172,251.4524,4010.0
2020-03-11 14:00:00,260.41,260.41,259.23,259.24,3372.0,251.7521,251.7521,250.6113,250.621,3372.0
2020-03-11 14:05:00,259.25,259.9,258.15,258.35,8185.0,250.6306,251.259,249.5672,249.7605,8185.0
2020-03-11 14:10:00,258.33,258.82,257.93,258.38,6222.0,249.7412,250.2149,249.3545,249.7895,6222.0
2020-03-11 14:15:00,258.67,258.95,258.09,258.24,4200.0,250.0699,250.3406,249.5092,249.6542,4200.0
2020-03-11 14:20:00,258.21,258.4,257.98,258.27,6807.0,249.6252,249.8089,249.4028,249.6832,6807.0
2020-03-11 14:25:00,258.23,258.23,257.57,257.93,6168.0,249.6445,249.6445,249.0065,249.3545,6168.0
2020-03-11 14:30:00,258.09,259.29,257.99,258.3,6189.0,249.5092,250.6693,249.4125,249.7122,6189.0
2020-03-11 14:35:00,258.18,259.18,258.06,259.18,5379.0,249.5962,250.563,249.4802,250.563,5379.0
2020-03-11 14:40:00,259.08,259.93,258.89,259.1,7134.0,250.4663,251.288,250.2826,250.4856,7134.0
2020-03-11 14:45:00,259.1,260.08,258.92,259.4,7525.0,250.4856,251.433,250.3116,250.7756,7525.0
2020-03-11 14:50:00,258.99,260.2,258.89,259.3,7697.0,250.3793,251.549,250.2826,250.679,7697.0
2020-03-11 14:55:00,259.35,260.32,259.28,259.45,9932.0,250.7273,251.665,250.6596,250.824,9932.0
2020-03-11 15:00:00,259.42,259.87,258.44,258.52,12426.0,250.795,251.23,249.8476,249.9249,12426.0
2020-03-11 15:05:00,258.74,258.74,257.1,257.38,9508.0,250.1376,250.1376,248.5521,248.8228,9508.0
2020-03-11 15:10:00,257.26,257.85,256.39,256.41,10935.0,248.7068,249.2772,247.8657,247.885,10935.0
2020-03-11 15:15:00,256.37,258.11,256.21,257.77,12257.0,247.8464,249.5285,247.6917,249.1998,12257.0
2020-03-11 15:20:00,257.94,257.94,256.08,256.08,14385.0,249.3642,249.3642,247.566,247.566,14385.0
2020-03-11 15:25:00,256.29,258.75,256.29,258.3,14332.0,247.769,250.1472,247.769,249.7122,14332.0
2020-03-11 15:30:00,258.35,261.28,258.06,260.75,16392.0,249.7605,252.5931,249.4802,252.0808,16392.0
2020-03-11 15:35:00,260.58,262.44,260.16,262.12,58526.0,251.9164,253.7146,251.5104,253.4052,58526.0
2020-03-11 15:40:00,262.12,262.87,261.48,262.19,20045.0,253.4052,254.1303,252.7865,253.4729,20045.0
2020-03-11 15:45:00,262.37,263.03,261.23,262.55,17706.0,253.6469,254.2849,252.5448,253.8209,17706.0
2020-03-11 15:50:00,262.51,263.33,259.62,261.16,84677.0,253.7822,254.575,250.9883,252.4771,84677.0
2020-03-11 15:55:00,261.0,262.05,260.85,260.93,116492.0,252.3224,253.3375,252.1774,252.2548,116492.0
2020-03-12 09:30:00,244.82,246.51,240.19,244.57,61800.0,236.6804,238.3142,232.2043,236.4387,61800.0
2020-03-12 09:35:00,244.42,244.81,243.94,243.94,5000.0,236.2937,236.6707,235.8296,235.8296,5000.0
2020-03-12 09:40:00,243.94,243.94,243.94,243.94,0.0,235.8296,235.8296,235.8296,235.8296,0.0
2020-03-12 09:45:00,243.94,243.94,243.94,243.94,0.0,235.8296,235.8296,235.8296,235.8296,0.0
2020-03-12 09:50:00,241.8,242.29,237.19,238.13,32114.0,233.7608,234.2345,229.3041,230.2128,32114.0
2020-03-12 09:55:00,238.59,246.12,238.57,246.09,31994.0,230.6575,237.9372,230.6382,237.9082,31994.0
2020-03-12 10:00:00,245.57,245.67,241.44,243.18,25612.0,237.4054,237.5021,233.4128,235.0949,25612.0
2020-03-12 10:05:00,243.2,246.27,243.04,245.53,32134.0,235.1142,238.0822,234.9596,237.3668,32134.0
2020-03-12 10:10:00,245.14,246.25,244.01,245.97,29449.0,236.9897,238.0628,235.8973,237.7921,29449.0
2020-03-12 10:15:00,245.76,247.8,244.52,245.45,24710.0,237.5891,239.5613,236.3904,237.2894,24710.0
2020-03-12 10:20:00,245.76,246.25,244.73,245.88,15427.0,237.5891,238.0628,236.5934,237.7051,15427.0
2020-03-12 10:25:00,246.23,248.06,246.23,246.9,10402.0,238.0435,239.8127,238.0435,238.6912,10402.0
2020-03-12 10:30:00,246.73,249.0,246.49,248.77,18104.0,238.5269,240.7214,238.2949,240.4991,18104.0
2020-03-12 10:35:00,248.54,249.0,247.21,247.38,15935.0,240.2767,240.7214,238.9909,239.1553,15935.0
2020-03-12 10:40:00,247.52,248.14,245.4,246.03,11962.0,239.2906,239.89,237.2411,237.8502,11962.0
2020-03-12 10:45:00,246.33,247.32,246.14,247.32,15281.0,238.1402,239.0973,237.9565,239.0973,15281.0
2020-03-12 10:50:00,247.12,249.73,246.57,249.49,17793.0,238.9039,241.4271,238.3722,241.1951,17793.0
2020-03-12 10:55:00,249.24,249.49,248.36,248.73,25839.0,240.9534,241.1951,240.1027,240.4604,25839.0
2020-03-12 11:00:00,248.58,248.64,245.32,245.87,24220.0,240.3154,240.3734,237.1638,237.6955,24220.0
2020-03-12 11:05:00,245.73,245.96,243.47,243.59,21760.0,237.5601,237.7825,235.3753,235.4913,21760.0
2020-03-12 11:10:00,243.73,244.05,242.74,243.11,17703.0,235.6266,235.936,234.6695,235.0272,17703.0
2020-03-12 11:15:00,243.45,244.85,242.64,243.27,17881.0,235.3559,236.7094,234.5729,235.1819,17881.0
2020-03-12 11:20:00,243.13,244.68,243.13,244.52,8664.0,235.0466,236.545,235.0466,236.3904,8664.0
2020-03-12 11:25:00,244.79,245.34,243.99,244.16,8454.0,236.6514,237.1831,235.878,236.0423,8454.0
2020-03-12 11:30:00,244.07,245.64,243.39,243.48,17566.0,235.9553,237.4731,235.2979,235.3849,17566.0
2020-03-12 11:35:00,243.9,244.93,242.5,242.59,8639.0,235.791,236.7867,234.4375,234.5245,8639.0
2020-03-12 11:40:00,242.81,243.06,242.12,242.57,10994.0,234.7372,234.9789,234.0702,234.5052,10994.0
2020-03-12 11:45:00,242.49,242.49,241.58,241.68,13176.0,234.4279,234.4279,233.5481,233.6448,13176.0
2020-03-12 11:50:00,241.73,242.26,240.72,241.98,11819.0,233.6931,234.2055,232.7167,233.9348,11819.0
2020-03-12 11:55:00,242.38,243.47,242.38,242.89,13142.0,234.3215,235.3753,234.3215,234.8146,13142.0
2020-03-12 12:00:00,242.86,242.86,240.84,240.84,10636.0,234.7855,234.7855,232.8327,232.8327,10636.0
2020-03-12 12:05:00,240.82,241.16,240.2,240.34,15421.0,232.8134,233.1421,232.214,232.3493,15421.0
2020-03-12 12:10:00,240.14,240.93,239.39,240.69,9855.0,232.156,232.9197,231.4309,232.6877,9855.0
2020-03-12 12:15:00,240.91,242.47,240.32,242.03,7691.0,232.9004,234.4085,232.33,233.9831,7691.0
2020-03-12 12:20:00,242.56,243.9,242.16,243.66,7531.0,234.4955,235.791,234.1088,235.559,7531.0
2020-03-12 12:25:00,243.65,244.64,243.24,243.24,11794.0,235.5493,236.5064,235.1529,235.1529,11794.0
2020-03-12 12:30:00,243.13,243.24,242.03,242.03,7918.0,235.0466,235.1529,233.9831,233.9831,7918.0
2020-03-12 12:35:00,242.09,243.83,241.55,243.59,12019.0,234.0411,235.7233,233.5191,235.4913,12019.0
2020-03-12 12:40:00,243.59,243.59,241.78,242.62,10031.0,235.4913,235.4913,233.7415,234.5535,10031.0
2020-03-12 12:45:00,242.38,243.75,242.31,242.31,9729.0,234.3215,235.646,234.2538,234.2538,9729.0
2020-03-12 12:50:00,242.62,248.09,242.44,247.14,20117.0,234.5535,239.8417,234.3795,238.9232,20117.0
2020-03-12 12:55:00,246.65,251.23,246.35,249.75,10605.0,238.4495,242.8773,238.1595,241.4465,10605.0
2020-03-12 13:00:00,250.25,255.65,248.5,255.0,15258.0,241.9299,247.1503,240.238,246.5219,15258.0
2020-03-12 13:05:00,256.0,257.98,251.85,252.79,16047.0,247.4887,249.4028,243.4767,244.3854,16047.0
2020-03-12 13:10:00,252.93,253.05,247.8,249.36,9867.0,244.5207,244.6368,239.5613,241.0694,9867.0
2020-03-12 13:15:00,249.36,250.03,248.27,249.48,8476.0,241.0694,241.7172,240.0157,241.1855,8476.0
2020-03-12 13:20:00,248.69,251.23,248.69,250.62,7529.0,240.4217,242.8773,240.4217,242.2875,7529.0
2020-03-12 13:25:00,250.54,251.03,249.54,250.79,4999.0,242.2102,242.6839,241.2435,242.4519,4999.0
2020-03-12 13:30:00,250.82,251.67,248.46,248.49,8503.0,242.4809,243.3026,240.1994,240.2284,8503.0
2020-03-12 13:35:00,248.22,248.24,245.55,245.62,8695.0,239.9673,239.9867,237.3861,237.4538,8695.0
2020-03-12 13:40:00,245.19,246.61,245.12,246.05,5069.0,237.0381,238.4109,236.9704,237.8695,5069.0
2020-03-12 13:45:00,246.15,248.87,245.67,248.45,6256.0,237.9662,240.5957,237.5021,240.1897,6256.0
2020-03-12 13:50:00,248.49,249.14,246.66,246.87,9200.0,240.2284,240.8568,238.4592,238.6622,9200.0
2020-03-12 13:55:00,247.11,249.26,246.95,249.21,8725.0,238.8942,240.9728,238.7396,240.9244,8725.0
2020-03-12 14:00:00,249.53,249.7,246.54,248.46,8659.0,241.2338,241.3981,238.3432,240.1994,8659.0
2020-03-12 14:05:00,248.66,249.16,247.08,247.55,10833.0,240.3927,240.8761,238.8652,239.3196,10833.0
2020-03-12 14:10:00,248.54,248.54,245.67,246.56,8903.0,240.2767,240.2767,237.5021,238.3625,8903.0
2020-03-12 14:15:00,246.25,247.13,245.75,245.81,12089.0,238.0628,238.9136,237.5795,237.6375,12089.0
2020-03-12 14:20:00,246.06,246.7,245.52,245.66,13364.0,237.8792,238.4979,237.3571,237.4925,13364.0
2020-03-12 14:25:00,245.89,247.37,245.42,246.93,7075.0,237.7148,239.1456,237.2604,238.7202,7075.0
2020-03-12 14:30:00,246.48,246.92,245.48,245.71,9188.0,238.2852,238.7106,237.3184,237.5408,9188.0
2020-03-12 14:35:00,245.75,245.75,244.16,245.0,10975.0,237.5795,237.5795,236.0423,236.8544,10975.0
2020-03-12 14:40:00,244.64,245.85,244.24,244.91,12605.0,236.5064,237.6761,236.1197,236.7674,12605.0
2020-03-12 14:45:00,245.31,247.82,244.99,247.82,12817.0,237.1541,239.5806,236.8447,239.5806,12817.0
2020-03-12 14:50:00,247.83,248.63,245.27,245.27,9905.0,239.5903,240.3637,237.1154,237.1154,9905.0
2020-03-12 14:55:00,245.76,246.42,243.83,243.83,14256.0,237.5891,238.2272,235.7233,235.7233,14256.0
2020-03-12 15:00:00,243.99,245.03,243.88,244.47,14517.0,235.878,236.8834,235.7716,236.342,14517.0
2020-03-12 15:05:00,244.29,245.9,243.11,245.28,19197.0,236.168,237.7245,235.0272,237.1251,19197.0
2020-03-12 15:10:00,245.62,247.5,245.3,245.45,13618.0,237.4538,239.2713,237.1444,237.2894,13618.0
2020-03-12 15:15:00,245.11,245.11,243.3,243.58,20001.0,236.9607,236.9607,235.2109,235.4816,20001.0
2020-03-12 15:20:00,243.64,244.04,242.28,242.88,18683.0,235.5396,235.9263,234.2248,234.8049,18683.0
2020-03-12 15:25:00,242.82,243.51,241.85,241.85,18322.0,234.7469,235.4139,233.8091,233.8091,18322.0
2020-03-12 15:30:00,242.05,242.93,241.36,241.63,38643.0,234.0025,234.8532,233.3354,233.5964,38643.0
2020-03-12 15:35:00,241.47,242.44,241.18,241.99,32566.0,233.4418,234.3795,233.1614,233.9445,32566.0
2020-03-12 15:40:00,241.8,243.83,241.6,242.73,40385.0,233.7608,235.7233,233.5674,234.6599,40385.0
2020-03-12 15:45:00,242.93,243.68,241.22,243.29,30508.0,234.8532,235.5783,233.2001,235.2013,30508.0
2020-03-12 15:50:00,243.35,246.8,242.49,242.49,79453.0,235.2593,238.5946,234.4279,234.4279,79453.0
2020-03-12 15:55:00,242.03,242.75,235.96,237.9,272417.0,233.9831,234.6792,228.115,229.9905,272417.0
2020-03-13 09:30:00,250.01,252.5,243.98,249.18,55158.0,241.6978,244.105,235.8683,240.8954,55158.0
2020-03-13 09:35:00,248.14,250.53,247.1,247.1,20157.0,239.89,242.2005,238.8846,238.8846,20157.0
2020-03-13 09:40:00,246.94,247.61,244.63,246.99,15831.0,238.7299,239.3776,236.4967,238.7782,15831.0
2020-03-13 09:45:00,248.22,248.32,246.75,247.27,12384.0,239.9673,240.064,238.5462,239.0489,12384.0
2020-03-13 09:50:00,247.18,247.18,244.48,244.94,25636.0,238.9619,238.9619,236.3517,236.7964,25636.0
2020-03-13 09:55:00,244.66,245.9,243.83,245.15,15669.0,236.5257,237.7245,235.7233,236.9994,15669.0
2020-03-13 10:00:00,245.4,246.81,244.78,246.01,11861.0,237.2411,238.6042,236.6417,237.8308,11861.0
2020-03-13 10:05:00,246.45,246.45,244.11,244.11,14730.0,238.2562,238.2562,235.994,235.994,14730.0
2020-03-13 10:10:00,243.66,244.87,242.7,244.12,24428.0,235.559,236.7287,234.6309,236.0037,24428.0
2020-03-13 10:15:00,244.05,246.67,243.81,246.67,12232.0,235.936,238.4689,235.704,238.4689,12232.0
2020-03-13 10:20:00,246.22,248.54,246.22,246.7,8198.0,238.0338,240.2767,238.0338,238.4979,8198.0
2020-03-13 10:25:00,245.96,246.74,244.4,244.83,21021.0,237.7825,238.5365,236.2743,236.6901,21021.0
2020-03-13 10:30:00,244.85,246.01,243.85,245.1,12496.0,236.7094,237.8308,235.7426,236.9511,12496.0
2020-03-13 10:35:00,244.52,246.65,244.41,245.44,28016.0,236.3904,238.4495,236.284,237.2798,28016.0
2020-03-13 10:40:00,245.27,245.27,243.3,243.38,14470.0,237.1154,237.1154,235.2109,235.2883,14470.0
2020-03-13 10:45:00,243.58,244.48,243.53,243.81,10921.0,235.4816,236.3517,235.4333,235.704,10921.0
2020-03-13 10:50:00,244.02,245.26,243.96,244.95,12367.0,235.907,237.1058,235.849,236.8061,12367.0
2020-03-13 10:55:00,245.25,245.25,241.35,241.78,17384.0,237.0961,237.0961,233.3258,233.7415,17384.0
2020-03-13 11:00:00,241.99,244.72,241.81,243.95,7930.0,233.9445,236.5837,233.7705,235.8393,7930.0
2020-03-13 11:05:00,243.69,244.49,243.3,244.45,5006.0,235.588,236.3614,235.2109,236.3227,5006.0
2020-03-13 11:10:00,244.62,245.19,243.05,244.95,8915.0,236.487,237.0381,234.9692,236.8061,8915.0
2020-03-13 11:15:00,244.69,244.69,240.96,241.45,17941.0,236.5547,236.5547,232.9487,233.4224,17941.0
2020-03-13 11:20:00,241.41,242.72,240.47,240.71,16352.0,233.3838,234.6502,232.475,232.707,16352.0
2020-03-13 11:25:00,240.5,240.74,238.25,238.29,13152.0,232.504,232.736,230.3288,230.3675,13152.0
2020-03-13 11:30:00,238.52,239.41,237.14,237.86,14176.0,230.5898,231.4503,229.2557,229.9518,14176.0
2020-03-13 11:35:00,237.87,239.97,237.79,237.82,7759.0,229.9615,231.9916,229.8841,229.9131,7759.0
2020-03-13 11:40:00,237.81,238.08,236.77,237.05,7402.0,229.9034,230.1645,228.898,229.1687,7402.0
2020-03-13 11:45:00,237.17,237.6,235.0,235.33,15496.0,229.2847,229.7004,227.1869,227.5059,15496.0
2020-03-13 11:50:00,235.7,237.69,235.49,237.59,9305.0,227.8636,229.7874,227.6606,229.6908,9305.0
2020-03-13 11:55:00,237.81,239.74,237.62,239.17,11274.0,229.9034,231.7693,229.7198,231.2182,11274.0
2020-03-13 12:00:00,239.4,239.65,236.88,237.36,8408.0,231.4406,231.6823,229.0044,229.4684,8408.0
2020-03-13 12:05:00,237.17,237.87,236.26,237.17,12101.0,229.2847,229.9615,228.405,229.2847,12101.0
2020-03-13 12:10:00,237.52,239.16,236.97,239.14,10985.0,229.6231,231.2086,229.0914,231.1892,10985.0
2020-03-13 12:15:00,239.03,240.44,238.66,239.45,8507.0,231.0829,232.446,230.7252,231.4889,8507.0
2020-03-13 12:20:00,239.25,239.59,238.48,238.48,14461.0,231.2956,231.6243,230.5512,230.5512,14461.0
2020-03-13 12:25:00,238.59,239.75,238.23,239.13,17165.0,230.6575,231.7789,230.3095,231.1796,17165.0
2020-03-13 12:30:00,238.33,242.78,238.33,242.49,11646.0,230.4062,234.7082,230.4062,234.4279,11646.0
2020-03-13 12:35:00,242.29,242.29,240.73,241.43,5976.0,234.2345,234.2345,232.7264,233.4031,5976.0
2020-03-13 12:40:00,241.85,244.48,241.85,244.48,8508.0,233.8091,236.3517,233.8091,236.3517,8508.0
2020-03-13 12:45:00,244.71,245.39,243.73,245.13,13031.0,236.574,237.2314,235.6266,236.9801,13031.0
2020-03-13 12:50:00,245.78,246.67,245.26,245.95,4214.0,237.6085,238.4689,237.1058,237.7728,4214.0
2020-03-13 12:55:00,245.29,245.29,243.03,243.25,8400.0,237.1348,237.1348,234.9499,235.1626,8400.0
2020-03-13 13:00:00,243.05,243.74,242.04,242.25,8327.0,234.9692,235.6363,233.9928,234.1958,8327.0
2020-03-13 13:05:00,242.02,242.77,241.46,241.75,12772.0,233.9735,234.6985,233.4321,233.7125,12772.0
2020-03-13 13:10:00,242.04,243.6,241.78,243.27,7195.0,233.9928,235.5009,233.7415,235.1819,7195.0
2020-03-13 13:15:00,243.81,244.12,243.21,243.97,6447.0,235.704,236.0037,235.1239,235.8586,6447.0
2020-03-13 13:20:00,243.76,244.3,243.53,243.95,17977.0,235.6556,236.1777,235.4333,235.8393,17977.0
2020-03-13 13:25:00,244.15,245.41,243.75,245.32,6229.0,236.0327,237.2508,235.646,237.1638,6229.0
2020-03-13 13:30:00,245.5,246.25,244.38,244.38,6490.0,237.3378,238.0628,236.255,236.255,6490.0
2020-03-13 13:35:00,244.67,244.67,242.88,243.97,8708.0,236.5354,236.5354,234.8049,235.8586,8708.0
2020-03-13 13:40:00,243.86,245.59,243.86,245.3,6589.0,235.7523,237.4248,235.7523,237.1444,6589.0
2020-03-13 13:45:00,245.65,246.57,245.52,246.55,5235.0,237.4828,238.3722,237.3571,238.3529,5235.0
2020-03-13 13:50:00,246.72,246.98,246.11,246.63,5120.0,238.5172,238.7686,237.9275,238.4302,5120.0
2020-03-13 13:55:00,246.48,246.63,245.57,246.11,7303.0,238.2852,238.4302,237.4054,237.9275,7303.0
2020-03-13 14:00:00,246.41,246.52,243.79,246.04,10152.0,238.2175,238.3239,235.6846,237.8598,10152.0
2020-03-13 14:05:00,246.55,246.55,242.37,243.02,10323.0,238.3529,238.3529,234.3118,234.9402,10323.0
2020-03-13 14:10:00,242.99,244.93,242.99,243.6,7804.0,234.9112,236.7867,234.9112,235.5009,7804.0
2020-03-13 14:15:00,243.94,244.45,243.59,243.59,8481.0,235.8296,236.3227,235.4913,235.4913,8481.0
2020-03-13 14:20:00,243.87,244.21,242.77,244.21,9101.0,235.762,236.0907,234.6985,236.0907,9101.0
2020-03-13 14:25:00,243.94,244.09,242.5,242.81,7785.0,235.8296,235.9747,234.4375,234.7372,7785.0
2020-03-13 14:30:00,243.08,243.17,241.48,242.44,9481.0,234.9982,235.0852,233.4514,234.3795,9481.0
2020-03-13 14:35:00,242.46,242.61,240.42,240.58,9444.0,234.3988,234.5439,232.4267,232.5814,9444.0
2020-03-13 14:40:00,240.25,243.67,239.68,243.67,14890.0,232.2623,235.5686,231.7113,235.5686,14890.0
2020-03-13 14:45:00,243.94,243.94,241.98,241.98,11720.0,235.8296,235.8296,233.9348,233.9348,11720.0
2020-03-13 14:50:00,242.35,243.94,241.91,243.63,7273.0,234.2925,235.8296,233.8671,235.5299,7273.0
2020-03-13 14:55:00,243.56,245.04,243.21,244.77,5145.0,235.4623,236.8931,235.1239,236.632,5145.0
2020-03-13 15:00:00,245.38,247.0,245.23,245.37,7919.0,237.2218,238.7879,237.0768,237.2121,7919.0
2020-03-13 15:05:00,245.86,246.87,245.45,245.63,5572.0,237.6858,238.6622,237.2894,237.4635,5572.0
2020-03-13 15:10:00,246.11,246.46,244.44,246.34,13212.0,237.9275,238.2659,236.313,238.1498,13212.0
2020-03-13 15:15:00,246.04,246.58,245.49,246.26,10067.0,237.8598,238.3819,237.3281,238.0725,10067.0
2020-03-13 15:20:00,246.05,247.38,245.83,246.88,8324.0,237.8695,239.1553,237.6568,238.6719,8324.0
2020-03-13 15:25:00,246.9,247.4,246.05,246.76,13347.0,238.6912,239.1746,237.8695,238.5559,13347.0
2020-03-13 15:30:00,247.37,247.91,238.28,240.77,33454.0,239.1456,239.6676,230.3578,232.765,33454.0
2020-03-13 15:35:00,240.78,245.25,239.13,243.21,23610.0,232.7747,237.0961,231.1796,235.1239,23610.0
2020-03-13 15:40:00,244.39,248.37,243.33,248.1,22130.0,236.2647,240.1124,235.2399,239.8513,22130.0
2020-03-13 15:45:00,248.34,251.2,248.05,250.84,13864.0,240.0834,242.8483,239.803,242.5002,13864.0
2020-03-13 15:50:00,251.18,258.25,251.18,258.04,50325.0,242.8289,249.6639,242.8289,249.4609,50325.0
2020-03-13 15:55:00,257.86,261.4,255.75,261.37,150817.0,249.2868,252.7091,247.247,252.6801,150817.0
2020-03-16 09:30:00,239.66,239.66,239.66,239.66,0.0,231.6919,231.6919,231.6919,231.6919,0.0
2020-03-16 09:35:00,239.66,239.66,239.66,239.66,0.0,231.6919,231.6919,231.6919,231.6919,0.0
2020-03-16 09:40:00,239.66,239.66,239.66,239.66,0.0,231.6919,231.6919,231.6919,231.6919,0.0
2020-03-16 09:45:00,232.0,243.5,231.66,236.43,71852.0,224.2866,235.4043,223.9579,228.5693,71852.0
2020-03-16 09:50:00,236.39,238.41,233.56,234.18,57023.0,228.5307,230.4835,225.7947,226.3941,57023.0
2020-03-16 09:55:00,235.25,235.7,230.44,234.52,35619.0,227.4286,227.8636,222.7785,226.7228,35619.0
2020-03-16 10:00:00,235.35,236.72,234.51,234.81,19763.0,227.5252,228.8497,226.7132,227.0032,19763.0
2020-03-16 10:05:00,234.97,238.77,234.72,238.25,28063.0,227.1579,230.8315,226.9162,230.3288,28063.0
2020-03-16 10:10:00,238.16,239.43,234.32,235.51,17553.0,230.2418,231.4696,226.5295,227.6799,17553.0
2020-03-16 10:15:00,235.59,235.62,233.94,233.98,17138.0,227.7573,227.7863,226.1621,226.2008,17138.0
2020-03-16 10:20:00,233.71,234.8,233.0,234.49,25104.0,225.9398,226.9935,225.2534,226.6938,25104.0
2020-03-16 10:25:00,234.66,237.12,234.15,235.15,11970.0,226.8582,229.2364,226.3651,227.3319,11970.0
2020-03-16 10:30:00,235.18,239.9,234.96,239.36,25383.0,227.3609,231.924,227.1482,231.4019,25383.0
2020-03-16 10:35:00,239.55,240.72,238.24,239.65,18343.0,231.5856,232.7167,230.3192,231.6823,18343.0
2020-03-16 10:40:00,239.66,239.66,236.9,237.19,19746.0,231.6919,231.6919,229.0237,229.3041,19746.0
2020-03-16 10:45:00,237.25,238.96,235.67,235.67,16869.0,229.3621,231.0152,227.8346,227.8346,16869.0
2020-03-16 10:50:00,236.04,237.98,235.11,237.74,29274.0,228.1923,230.0678,227.2932,229.8358,29274.0
2020-03-16 10:55:00,237.75,240.12,237.21,239.36,21792.0,229.8454,232.1366,229.3234,231.4019,21792.0
2020-03-16 11:00:00,239.59,240.49,238.59,239.04,12966.0,231.6243,232.4943,230.6575,231.0926,12966.0
2020-03-16 11:05:00,239.39,241.77,238.32,241.45,12026.0,231.4309,233.7318,230.3965,233.4224,12026.0
2020-03-16 11:10:00,241.59,244.99,241.58,243.89,24073.0,233.5578,236.8447,233.5481,235.7813,24073.0
2020-03-16 11:15:00,243.9,244.67,243.67,244.12,22962.0,235.791,236.5354,235.5686,236.0037,22962.0
2020-03-16 11:20:00,244.37,244.88,241.05,243.58,29082.0,236.2453,236.7384,233.0357,235.4816,29082.0
2020-03-16 11:25:00,243.26,243.47,239.86,240.6,22519.0,235.1722,235.3753,231.8853,232.6007,22519.0
2020-03-16 11:30:00,241.05,241.06,238.06,238.39,16088.0,233.0357,233.0454,230.1451,230.4642,16088.0
2020-03-16 11:35:00,238.3,240.22,237.91,239.79,12397.0,230.3772,232.2333,230.0001,231.8176,12397.0
2020-03-16 11:40:00,239.82,240.19,238.52,239.34,10251.0,231.8466,232.2043,230.5898,231.3826,10251.0
2020-03-16 11:45:00,238.98,239.91,238.52,239.76,10305.0,231.0345,231.9336,230.5898,231.7886,10305.0
2020-03-16 11:50:00,239.77,241.43,239.75,240.36,15546.0,231.7983,233.4031,231.7789,232.3687,15546.0
2020-03-16 11:55:00,240.67,240.75,239.44,240.46,5729.0,232.6684,232.7457,231.4793,232.4653,5729.0
2020-03-16 12:00:00,240.59,242.69,240.4,242.69,23822.0,232.591,234.6212,232.4073,234.6212,23822.0
2020-03-16 12:05:00,242.36,242.49,240.48,240.48,11175.0,234.3022,234.4279,232.4847,232.4847,11175.0
2020-03-16 12:10:00,240.39,240.91,238.43,238.62,6210.0,232.3977,232.9004,230.5028,230.6865,6210.0
2020-03-16 12:15:00,238.05,238.68,236.78,236.93,10565.0,230.1355,230.7445,228.9077,229.0527,10565.0
2020-03-16 12:20:00,236.65,237.76,236.65,237.44,6890.0,228.782,229.8551,228.782,229.5457,6890.0
2020-03-16 12:25:00,237.42,239.56,237.2,238.43,11198.0,229.5264,231.5953,229.3137,230.5028,11198.0
2020-03-16 12:30:00,238.59,239.07,237.87,238.7,8816.0,230.6575,231.1216,229.9615,230.7639,8816.0
2020-03-16 12:35:00,238.41,240.21,238.41,239.26,5555.0,230.4835,232.2237,230.4835,231.3052,5555.0
2020-03-16 12:40:00,239.13,239.75,238.83,239.07,4751.0,231.1796,231.7789,230.8895,231.1216,4751.0
2020-03-16 12:45:00,238.96,239.3,238.03,238.03,4191.0,231.0152,231.3439,230.1161,230.1161,4191.0
2020-03-16 12:50:00,237.94,238.09,236.65,236.89,12901.0,230.0291,230.1741,228.782,229.014,12901.0
2020-03-16 12:55:00,236.87,237.3,236.43,237.17,6972.0,228.9947,229.4104,228.5693,229.2847,6972.0
2020-03-16 13:00:00,237.21,237.9,237.02,237.82,10783.0,229.3234,229.9905,229.1397,229.9131,10783.0
2020-03-16 13:05:00,237.64,237.64,236.13,236.45,5076.0,229.7391,229.7391,228.2793,228.5887,5076.0
2020-03-16 13:10:00,236.72,240.82,236.34,240.47,9417.0,228.8497,232.8134,228.4823,232.475,9417.0
2020-03-16 13:15:00,240.29,240.29,237.14,237.41,10601.0,232.301,232.301,229.2557,229.5167,10601.0
2020-03-16 13:20:00,237.34,237.52,235.92,237.05,8732.0,229.4491,229.6231,228.0763,229.1687,8732.0
2020-03-16 13:25:00,237.43,237.43,236.21,236.81,7341.0,229.5361,229.5361,228.3566,228.9367,7341.0
2020-03-16 13:30:00,236.55,236.6,234.43,235.02,8765.0,228.6853,228.7337,226.6358,227.2062,8765.0
2020-03-16 13:35:00,234.95,235.29,233.67,235.06,9773.0,227.1385,227.4672,225.9011,227.2449,9773.0
2020-03-16 13:40:00,234.58,234.88,234.11,234.4,8177.0,226.7808,227.0709,226.3265,226.6068,8177.0
2020-03-16 13:45:00,234.25,236.28,234.25,235.09,5169.0,226.4618,228.4243,226.4618,227.2739,5169.0
2020-03-16 13:50:00,235.34,235.87,234.59,234.92,6967.0,227.5156,228.0279,226.7905,227.1095,6967.0
2020-03-16 13:55:00,234.93,236.66,234.81,235.05,4819.0,227.1192,228.7917,227.0032,227.2352,4819.0
2020-03-16 14:00:00,234.91,235.0,233.17,233.57,11434.0,227.0999,227.1869,225.4177,225.8044,11434.0
2020-03-16 14:05:00,233.58,234.56,233.09,233.36,5436.0,225.8141,226.7615,225.3404,225.6014,5436.0
2020-03-16 14:10:00,232.93,233.73,232.55,233.73,9139.0,225.1857,225.9591,224.8183,225.9591,9139.0
2020-03-16 14:15:00,233.63,233.69,231.69,231.69,6040.0,225.8624,225.9204,223.9869,223.9869,6040.0
2020-03-16 14:20:00,231.84,232.64,231.7,231.71,17709.0,224.1319,224.9053,223.9966,224.0063,17709.0
2020-03-16 14:25:00,231.41,234.16,231.34,234.16,8190.0,223.7162,226.3748,223.6486,226.3748,8190.0
2020-03-16 14:30:00,234.08,237.6,233.8,237.6,18557.0,226.2975,229.7004,226.0268,229.7004,18557.0
2020-03-16 14:35:00,238.16,238.44,235.8,235.8,9113.0,230.2418,230.5125,227.9603,227.9603,9113.0
2020-03-16 14:40:00,235.67,235.67,233.46,234.4,8763.0,227.8346,227.8346,225.6981,226.6068,8763.0
2020-03-16 14:45:00,234.81,235.89,232.77,234.08,7681.0,227.0032,228.0473,225.031,226.2975,7681.0
2020-03-16 14:50:00,233.99,236.37,233.23,235.03,11618.0,226.2105,228.5113,225.4757,227.2159,11618.0
2020-03-16 14:55:00,234.87,237.17,234.61,237.03,12881.0,227.0612,229.2847,226.8098,229.1494,12881.0
2020-03-16 15:00:00,237.38,239.1,237.18,238.33,18828.0,229.4877,231.1506,229.2944,230.4062,18828.0
2020-03-16 15:05:00,237.7,239.25,236.9,236.95,8719.0,229.7971,231.2956,229.0237,229.072,8719.0
2020-03-16 15:10:00,237.13,238.43,236.51,236.77,14851.0,229.2461,230.5028,228.6467,228.898,14851.0
2020-03-16 15:15:00,236.41,238.26,236.21,237.44,12370.0,228.55,230.3385,228.3566,229.5457,12370.0
2020-03-16 15:20:00,237.26,239.08,236.55,238.56,28025.0,229.3717,231.1312,228.6853,230.6285,28025.0
2020-03-16 15:25:00,238.82,238.92,237.25,237.43,32513.0,230.8799,230.9765,229.3621,229.5361,32513.0
2020-03-16 15:30:00,237.6,237.6,233.29,233.57,33092.0,229.7004,229.7004,225.5337,225.8044,33092.0
2020-03-16 15:35:00,233.78,233.91,231.7,233.02,20643.0,226.0074,226.1331,223.9966,225.2727,20643.0
2020-03-16 15:40:00,232.76,237.04,232.31,237.04,33610.0,225.0213,229.159,224.5863,229.159,33610.0
2020-03-16 15:45:00,237.12,237.12,232.7,234.14,36036.0,229.2364,229.2364,224.9633,226.3555,36036.0
2020-03-16 15:50:00,233.81,233.82,230.37,230.43,52002.0,226.0364,226.0461,222.7108,222.7688,52002.0
2020-03-16 15:55:00,230.25,230.28,222.38,223.42,181625.0,222.5948,222.6238,214.9865,215.9919,181625.0
2020-03-17 09:30:00,228.51,229.39,220.0,222.42,48715.0,220.9126,221.7634,212.6856,215.0251,48715.0
2020-03-17 09:35:00,222.91,222.91,220.0,220.5,15851.0,215.4988,215.4988,212.6856,213.169,15851.0
2020-03-17 09:40:00,220.02,220.61,217.22,218.53,28364.0,212.7049,213.2753,209.998,211.2645,28364.0
2020-03-17 09:45:00,218.44,221.44,218.01,218.01,30810.0,211.1774,214.0777,210.7617,210.7617,30810.0
2020-03-17 09:50:00,218.65,219.59,216.94,217.5,16750.0,211.3805,212.2892,209.7273,210.2687,16750.0
2020-03-17 09:55:00,217.36,219.0,216.39,217.89,13617.0,210.1334,211.7188,209.1956,210.6457,13617.0
2020-03-17 10:00:00,217.48,220.31,216.18,220.19,40800.0,210.2494,212.9853,208.9926,212.8693,40800.0
2020-03-17 10:05:00,220.27,222.07,219.71,220.82,13446.0,212.9466,214.6868,212.4052,213.4783,13446.0
2020-03-17 10:10:00,220.65,223.77,220.64,221.99,14337.0,213.314,216.3302,213.3043,214.6094,14337.0
2020-03-17 10:15:00,221.99,223.56,219.04,222.39,15688.0,214.6094,216.1272,211.7575,214.9961,15688.0
2020-03-17 10:20:00,222.85,224.05,222.19,222.29,13743.0,215.4408,216.6009,214.8028,214.8994,13743.0
2020-03-17 10:25:00,222.61,224.97,222.33,224.05,15389.0,215.2088,217.4903,214.9381,216.6009,15389.0
2020-03-17 10:30:00,224.6,225.18,223.07,223.61,28076.0,217.1326,217.6934,215.6535,216.1756,28076.0
2020-03-17 10:35:00,223.54,226.0,223.33,224.28,18071.0,216.1079,218.4861,215.9049,216.8233,18071.0
2020-03-17 10:40:00,224.28,226.61,223.51,226.61,17761.0,216.8233,219.0758,216.0789,219.0758,17761.0
2020-03-17 10:45:00,225.93,227.98,223.92,226.18,45014.0,218.4184,220.4003,216.4753,218.6601,45014.0
2020-03-17 10:50:00,226.0,226.73,223.39,223.61,16326.0,218.4861,219.1918,215.9629,216.1756,16326.0
2020-03-17 10:55:00,223.64,225.82,222.6,225.47,15094.0,216.2046,218.3121,215.1991,217.9737,15094.0
2020-03-17 11:00:00,225.27,225.88,224.84,225.44,18719.0,217.7804,218.3701,217.3647,217.9447,18719.0
2020-03-17 11:05:00,225.5,228.77,225.49,228.69,11326.0,218.0027,221.164,217.9931,221.0867,11326.0
2020-03-17 11:10:00,229.27,231.35,228.8,230.09,29329.0,221.6474,223.6582,221.193,222.4401,29329.0
2020-03-17 11:15:00,229.83,231.23,228.54,230.39,16586.0,222.1888,223.5422,220.9417,222.7301,16586.0
2020-03-17 11:20:00,230.81,230.96,228.09,228.16,21787.0,223.1362,223.2812,220.5066,220.5743,21787.0
2020-03-17 11:25:00,228.68,231.07,228.66,230.24,13979.0,221.077,223.3875,221.0577,222.5851,13979.0
2020-03-17 11:30:00,229.71,231.57,227.95,229.21,23050.0,222.0728,223.8709,220.3713,221.5894,23050.0
2020-03-17 11:35:00,229.08,229.35,227.1,227.45,17973.0,221.4637,221.7247,219.5495,219.8879,17973.0
2020-03-17 11:40:00,227.02,229.13,227.02,228.48,19442.0,219.4722,221.512,219.4722,220.8836,19442.0
2020-03-17 11:45:00,228.43,230.13,228.24,230.13,12270.0,220.8353,222.4788,220.6516,222.4788,12270.0
2020-03-17 11:50:00,229.67,231.63,229.21,230.7,13333.0,222.0341,223.9289,221.5894,223.0298,13333.0
2020-03-17 11:55:00,230.98,230.98,229.05,230.59,13474.0,223.3005,223.3005,221.4347,222.9235,13474.0
2020-03-17 12:00:00,230.92,230.92,229.78,229.78,24376.0,223.2425,223.2425,222.1404,222.1404,24376.0
2020-03-17 12:05:00,230.26,232.62,230.08,232.61,14357.0,222.6045,224.886,222.4304,224.8763,14357.0
2020-03-17 12:10:00,232.35,233.04,231.47,232.39,19192.0,224.625,225.292,223.7742,224.6636,19192.0
2020-03-17 12:15:00,232.14,232.14,228.0,228.67,26140.0,224.422,224.422,220.4196,221.0673,26140.0
2020-03-17 12:20:00,228.85,228.86,226.84,228.0,14899.0,221.2413,221.251,219.2982,220.4196,14899.0
2020-03-17 12:25:00,227.99,228.35,227.33,228.17,10764.0,220.4099,220.758,219.7719,220.584,10764.0
2020-03-17 12:30:00,227.86,229.05,227.67,227.71,8907.0,220.2843,221.4347,220.1006,220.1392,8907.0
2020-03-17 12:35:00,228.21,228.3,225.92,226.78,12545.0,220.6226,220.7096,218.4088,219.2402,12545.0
2020-03-17 12:40:00,226.48,226.79,225.91,226.19,16080.0,218.9501,219.2498,218.3991,218.6698,16080.0
2020-03-17 12:45:00,226.38,228.09,226.38,227.97,23289.0,218.8535,220.5066,218.8535,220.3906,23289.0
2020-03-17 12:50:00,227.65,227.96,227.25,227.41,14036.0,220.0812,220.3809,219.6945,219.8492,14036.0
2020-03-17 12:55:00,227.59,228.97,226.72,228.97,9503.0,220.0232,221.3574,219.1822,221.3574,9503.0
2020-03-17 13:00:00,228.92,230.64,228.35,228.36,25656.0,221.309,222.9718,220.758,220.7676,25656.0
2020-03-17 13:05:00,228.36,228.82,225.97,226.2,11078.0,220.7676,221.2123,218.4571,218.6794,11078.0
2020-03-17 13:10:00,226.21,226.21,224.24,224.67,8934.0,218.6891,218.6891,216.7846,217.2003,8934.0
2020-03-17 13:15:00,224.39,225.61,223.81,224.91,13293.0,216.9296,218.1091,216.3689,217.4323,13293.0
2020-03-17 13:20:00,224.57,227.42,224.57,227.17,16678.0,217.1036,219.8589,217.1036,219.6172,16678.0
2020-03-17 13:25:00,226.89,227.18,225.06,226.73,5300.0,219.3465,219.6269,217.5774,219.1918,5300.0
2020-03-17 13:30:00,227.04,229.82,226.92,229.04,10420.0,219.4915,222.1791,219.3755,221.425,10420.0
2020-03-17 13:35:00,229.92,230.09,228.7,230.08,8813.0,222.2758,222.4401,221.0963,222.4304,8813.0
2020-03-17 13:40:00,230.46,230.65,230.06,230.57,11327.0,222.7978,222.9815,222.4111,222.9042,11327.0
2020-03-17 13:45:00,230.48,233.36,230.41,232.82,15127.0,222.8172,225.6014,222.7495,225.0794,15127.0
2020-03-17 13:50:00,232.77,234.11,231.97,232.31,8218.0,225.031,226.3265,224.2576,224.5863,8218.0
2020-03-17 13:55:00,232.35,233.85,232.12,233.52,9201.0,224.625,226.0751,224.4026,225.7561,9201.0
2020-03-17 14:00:00,233.64,233.97,231.9,233.26,13678.0,225.8721,226.1911,224.1899,225.5047,13678.0
2020-03-17 14:05:00,233.56,238.64,233.56,238.37,19878.0,225.7947,230.7059,225.7947,230.4448,19878.0
2020-03-17 14:10:00,238.37,239.41,238.1,239.4,12996.0,230.4448,231.4503,230.1838,231.4406,12996.0
2020-03-17 14:15:00,238.99,240.31,238.85,239.87,15586.0,231.0442,232.3203,230.9089,231.895,15586.0
2020-03-17 14:20:00,239.65,239.65,235.01,235.27,19624.0,231.6823,231.6823,227.1965,227.4479,19624.0
2020-03-17 14:25:00,235.28,237.55,235.23,237.17,9195.0,227.4576,229.6521,227.4092,229.2847,9195.0
2020-03-17 14:30:00,237.65,239.41,237.64,238.58,10659.0,229.7488,231.4503,229.7391,230.6478,10659.0
2020-03-17 14:35:00,238.37,239.11,237.54,237.64,10067.0,230.4448,231.1602,229.6424,229.7391,10067.0
2020-03-17 14:40:00,238.09,239.4,237.39,237.39,16764.0,230.1741,231.4406,229.4974,229.4974,16764.0
2020-03-17 14:45:00,237.46,237.46,233.72,234.84,11667.0,229.5651,229.5651,225.9494,227.0322,11667.0
2020-03-17 14:50:00,234.81,235.34,233.67,234.01,10598.0,227.0032,227.5156,225.9011,226.2298,10598.0
2020-03-17 14:55:00,234.46,236.16,234.46,235.9,12564.0,226.6648,228.3083,226.6648,228.057,12564.0
2020-03-17 15:00:00,235.95,235.95,230.95,231.36,16499.0,228.1053,228.1053,223.2715,223.6679,16499.0
2020-03-17 15:05:00,231.8,234.54,230.95,234.15,9387.0,224.0933,226.7422,223.2715,226.3651,9387.0
2020-03-17 15:10:00,233.54,234.48,233.07,234.06,11757.0,225.7754,226.6842,225.321,226.2781,11757.0
2020-03-17 15:15:00,233.63,234.21,233.17,233.79,13611.0,225.8624,226.4231,225.4177,226.0171,13611.0
2020-03-17 15:20:00,233.67,233.67,231.02,231.52,19165.0,225.9011,225.9011,223.3392,223.8226,19165.0
2020-03-17 15:25:00,231.51,231.93,230.7,231.43,26485.0,223.8129,224.2189,223.0298,223.7356,26485.0
2020-03-17 15:30:00,231.22,234.53,230.77,234.37,21008.0,223.5325,226.7325,223.0975,226.5778,21008.0
2020-03-17 15:35:00,234.55,236.84,234.55,236.46,19911.0,226.7518,228.9657,226.7518,228.5983,19911.0
2020-03-17 15:40:00,236.46,238.79,236.34,238.49,31187.0,228.5983,230.8509,228.4823,230.5608,31187.0
2020-03-17 15:45:00,238.49,238.93,237.17,238.16,46514.0,230.5608,230.9862,229.2847,230.2418,46514.0
2020-03-17 15:50:00,238.3,239.03,234.34,237.94,84127.0,230.3772,231.0829,226.5488,230.0291,84127.0
2020-03-17 15:55:00,237.95,240.78,237.01,239.21,116531.0,230.0388,232.7747,229.13,231.2569,116531.0
2020-03-18 09:30:00,224.11,230.18,222.0,226.95,36454.0,216.6589,222.5271,214.6191,219.4045,36454.0
2020-03-18 09:35:00,226.11,228.14,224.96,225.74,7853.0,218.5924,220.5549,217.4807,218.2347,7853.0
2020-03-18 09:40:00,224.95,227.42,224.95,226.66,4584.0,217.471,219.8589,217.471,219.1242,4584.0
2020-03-18 09:45:00,226.66,228.05,225.48,226.85,10734.0,219.1242,220.4679,217.9834,219.3078,10734.0
2020-03-18 09:50:00,226.78,230.39,226.78,230.38,8830.0,219.2402,222.7301,219.2402,222.7205,8830.0
2020-03-18 09:55:00,230.0,232.27,229.05,229.48,8875.0,222.3531,224.5476,221.4347,221.8504,8875.0
2020-03-18 10:00:00,228.96,231.15,228.96,230.72,11296.0,221.3477,223.4649,221.3477,223.0492,11296.0
2020-03-18 10:05:00,230.75,232.25,228.05,228.05,11274.0,223.0782,224.5283,220.4679,220.4679,11274.0
2020-03-18 10:10:00,227.6,228.78,227.13,227.93,12882.0,220.0329,221.1737,219.5785,220.3519,12882.0
2020-03-18 10:15:00,228.7,230.08,227.04,227.05,9333.0,221.0963,222.4304,219.4915,219.5012,9333.0
2020-03-18 10:20:00,226.99,227.27,225.13,225.13,7250.0,219.4432,219.7139,217.645,217.645,7250.0
2020-03-18 10:25:00,225.69,227.54,225.54,227.54,8239.0,218.1864,219.9749,218.0414,219.9749,8239.0
2020-03-18 10:30:00,227.63,227.92,225.48,226.42,6733.0,220.0619,220.3423,217.9834,218.8921,6733.0
2020-03-18 10:35:00,226.89,227.26,225.68,226.45,5186.0,219.3465,219.7042,218.1767,218.9211,5186.0
2020-03-18 10:40:00,226.48,227.95,226.43,227.54,3845.0,218.9501,220.3713,218.9018,219.9749,3845.0
2020-03-18 10:45:00,227.3,227.3,224.79,226.41,5927.0,219.7429,219.7429,217.3163,218.8825,5927.0
2020-03-18 10:50:00,226.51,226.77,224.41,224.65,7015.0,218.9791,219.2305,216.949,217.181,7015.0
2020-03-18 10:55:00,224.25,224.25,223.01,223.75,10868.0,216.7943,216.7943,215.5955,216.3109,10868.0
2020-03-18 11:00:00,223.67,225.69,223.64,224.63,13836.0,216.2336,218.1864,216.2046,217.1616,13836.0
2020-03-18 11:05:00,224.41,224.41,222.23,222.24,24951.0,216.949,216.949,214.8414,214.8511,24951.0
2020-03-18 11:10:00,222.17,222.17,220.71,221.21,15164.0,214.7834,214.7834,213.372,213.8554,15164.0
2020-03-18 11:15:00,220.96,223.0,220.95,222.69,32310.0,213.6137,215.5858,213.604,215.2861,32310.0
2020-03-18 11:20:00,222.93,224.0,222.41,223.63,10248.0,215.5182,216.5526,215.0155,216.1949,10248.0
2020-03-18 11:25:00,223.63,224.0,221.4,222.27,9047.0,216.1949,216.5526,214.039,214.8801,9047.0
2020-03-18 11:30:00,222.47,223.43,221.65,222.26,11522.0,215.0735,216.0015,214.2807,214.8704,11522.0
2020-03-18 11:35:00,222.45,223.93,221.8,221.8,3523.0,215.0541,216.4849,214.4257,214.4257,3523.0
2020-03-18 11:40:00,221.84,223.39,221.51,223.22,14146.0,214.4644,215.9629,214.1454,215.7985,14146.0
2020-03-18 11:45:00,223.08,225.71,222.62,224.74,10278.0,215.6632,218.2057,215.2185,217.268,10278.0
2020-03-18 11:50:00,225.24,227.68,225.22,227.44,7143.0,217.7514,220.1102,217.732,219.8782,7143.0
2020-03-18 11:55:00,227.66,228.72,227.08,228.42,6397.0,220.0909,221.1157,219.5302,220.8256,6397.0
2020-03-18 12:00:00,227.98,227.98,225.44,225.44,4949.0,220.4003,220.4003,217.9447,217.9447,4949.0
2020-03-18 12:05:00,225.11,227.79,225.01,226.76,5157.0,217.6257,220.2166,217.529,219.2208,5157.0
2020-03-18 12:10:00,226.81,227.67,224.29,224.29,3692.0,219.2692,220.1006,216.833,216.833,3692.0
2020-03-18 12:15:00,224.31,225.05,223.42,223.88,16601.0,216.8523,217.5677,215.9919,216.4366,16601.0
2020-03-18 12:20:00,223.71,225.67,223.4,225.2,4101.0,216.2722,218.1671,215.9725,217.7127,4101.0
2020-03-18 12:25:00,225.14,227.0,225.07,227.0,11041.0,217.6547,219.4529,217.587,219.4529,11041.0
2020-03-18 12:30:00,227.29,227.53,224.19,224.19,11529.0,219.7332,219.9652,216.7363,216.7363,11529.0
2020-03-18 12:35:00,224.0,224.76,223.5,224.67,12828.0,216.5526,217.2873,216.0692,217.2003,12828.0
2020-03-18 12:40:00,224.17,225.07,223.25,225.07,9769.0,216.7169,217.587,215.8275,217.587,9769.0
2020-03-18 12:45:00,225.37,225.42,221.97,221.97,16917.0,217.877,217.9254,214.5901,214.5901,16917.0
2020-03-18 12:50:00,221.68,222.29,221.0,221.18,8780.0,214.3097,214.8994,213.6523,213.8264,8780.0
2020-03-18 12:55:00,220.95,220.95,220.41,220.41,2450.0,213.604,213.604,213.082,213.082,2450.0
2020-03-18 13:00:00,220.41,220.41,220.41,220.41,0.0,213.082,213.082,213.082,213.082,0.0
2020-03-18 13:05:00,220.41,220.41,220.41,220.41,0.0,213.082,213.082,213.082,213.082,0.0
2020-03-18 13:10:00,220.0,222.28,219.12,221.57,8610.0,212.6856,214.8898,211.8348,214.2034,8610.0
2020-03-18 13:15:00,222.06,223.39,221.55,222.38,8393.0,214.6771,215.9629,214.184,214.9865,8393.0
2020-03-18 13:20:00,223.42,225.23,223.27,225.16,3300.0,215.9919,217.7417,215.8469,217.674,3300.0
2020-03-18 13:25:00,225.67,225.99,223.38,223.39,11173.0,218.1671,218.4764,215.9532,215.9629,11173.0
2020-03-18 13:30:00,223.89,224.41,219.77,220.42,11805.0,216.4463,216.949,212.4632,213.0916,11805.0
2020-03-18 13:35:00,220.44,221.88,219.52,221.88,20525.0,213.111,214.5031,212.2215,214.5031,20525.0
2020-03-18 13:40:00,221.28,224.96,220.68,223.12,11780.0,213.923,217.4807,213.343,215.7019,11780.0
2020-03-18 13:45:00,222.38,222.38,220.47,221.67,6999.0,214.9865,214.9865,213.14,214.3001,6999.0
2020-03-18 13:50:00,221.81,221.97,220.13,221.31,8331.0,214.4354,214.5901,212.8113,213.952,8331.0
2020-03-18 13:55:00,221.54,221.7,219.19,219.43,19135.0,214.1744,214.3291,211.9025,212.1345,19135.0
2020-03-18 14:00:00,220.67,221.02,218.73,221.02,25054.0,213.3333,213.6717,211.4578,213.6717,25054.0
2020-03-18 14:05:00,220.57,222.58,220.23,222.01,27467.0,213.2366,215.1798,212.9079,214.6288,27467.0
2020-03-18 14:10:00,222.31,222.58,221.51,221.82,15575.0,214.9188,215.1798,214.1454,214.4451,15575.0
2020-03-18 14:15:00,221.86,222.04,218.58,218.58,30082.0,214.4837,214.6578,211.3128,211.3128,30082.0
2020-03-18 14:20:00,218.59,219.5,217.59,218.57,26435.0,211.3225,212.2022,210.3557,211.3031,26435.0
2020-03-18 14:25:00,218.2,219.43,217.19,219.02,10974.0,210.9454,212.1345,209.969,211.7382,10974.0
2020-03-18 14:30:00,219.36,220.82,218.81,220.03,24194.0,212.0669,213.4783,211.5351,212.7146,24194.0
2020-03-18 14:35:00,220.0,220.97,219.17,220.84,24328.0,212.6856,213.6233,211.8832,213.4977,24328.0
2020-03-18 14:40:00,220.78,221.1,217.0,217.28,10905.0,213.4396,213.749,209.7853,210.056,10905.0
2020-03-18 14:45:00,217.49,219.5,217.0,217.97,19506.0,210.259,212.2022,209.7853,210.7231,19506.0
2020-03-18 14:50:00,218.11,219.7,217.79,219.47,8323.0,210.8584,212.3956,210.5491,212.1732,8323.0
2020-03-18 14:55:00,219.31,221.76,219.31,221.45,23658.0,212.0185,214.3871,212.0185,214.0874,23658.0
2020-03-18 15:00:00,221.72,222.29,218.23,218.98,17757.0,214.3484,214.8994,210.9744,211.6995,17757.0
2020-03-18 15:05:00,218.57,221.75,218.18,220.22,13939.0,211.3031,214.3774,210.9261,212.8983,13939.0
2020-03-18 15:10:00,220.89,222.41,220.88,221.4,16187.0,213.546,215.0155,213.5363,214.039,16187.0
2020-03-18 15:15:00,221.69,222.03,219.81,220.59,17412.0,214.3194,214.6481,212.5019,213.256,17412.0
2020-03-18 15:20:00,220.73,220.91,218.72,219.37,17504.0,213.3913,213.5653,211.4481,212.0765,17504.0
2020-03-18 15:25:00,219.54,220.83,218.01,218.71,13222.0,212.2409,213.488,210.7617,211.4385,13222.0
2020-03-18 15:30:00,218.29,220.97,218.15,218.53,20321.0,211.0324,213.6233,210.8971,211.2645,20321.0
2020-03-18 15:35:00,218.52,218.74,215.07,216.28,23823.0,211.2548,211.4675,207.9195,209.0893,23823.0
2020-03-18 15:40:00,216.27,218.6,216.27,217.76,19542.0,209.0796,211.3321,209.0796,210.5201,19542.0
2020-03-18 15:45:00,217.9,218.65,216.55,218.35,23086.0,210.6554,211.3805,209.3503,211.0904,23086.0
2020-03-18 15:50:00,218.53,221.27,218.03,220.61,26238.0,211.2645,213.9134,210.7811,213.2753,26238.0
2020-03-18 15:55:00,220.13,227.63,218.6,227.45,123831.0,212.8113,220.0619,211.3321,219.8879,123831.0
2020-03-19 09:30:00,224.36,224.99,219.49,219.72,39340.0,216.9006,217.5097,212.1925,212.4149,39340.0
2020-03-19 09:35:00,219.71,219.75,215.05,215.05,19402.0,212.4052,212.4439,207.9002,207.9002,19402.0
2020-03-19 09:40:00,215.0,216.63,210.52,215.61,14675.0,207.8518,209.4276,203.5208,208.4415,14675.0
2020-03-19 09:45:00,215.64,216.93,213.82,214.72,12151.0,208.4705,209.7177,206.7111,207.5811,12151.0
2020-03-19 09:50:00,214.45,214.81,212.17,214.62,36896.0,207.3201,207.6681,205.1159,207.4845,36896.0
2020-03-19 09:55:00,213.7,221.17,213.7,219.03,15016.0,206.595,213.8167,206.595,211.7478,15016.0
2020-03-19 10:00:00,219.1,219.1,212.15,212.75,16933.0,211.8155,211.8155,205.0966,205.6766,16933.0
2020-03-19 10:05:00,213.43,217.86,213.14,217.41,15311.0,206.334,210.6167,206.0537,210.1817,15311.0
2020-03-19 10:10:00,217.37,220.41,216.05,220.41,21492.0,210.143,213.082,208.8669,213.082,21492.0
2020-03-19 10:15:00,219.86,220.68,217.35,217.35,23141.0,212.5502,213.343,210.1237,210.1237,23141.0
2020-03-19 10:20:00,217.25,218.33,216.62,218.19,10014.0,210.027,211.0711,209.418,210.9358,10014.0
2020-03-19 10:25:00,217.8,221.42,217.8,220.44,14929.0,210.5587,214.0584,210.5587,213.111,14929.0
2020-03-19 10:30:00,220.53,221.25,219.3,220.0,9655.0,213.198,213.894,212.0089,212.6856,9655.0
2020-03-19 10:35:00,219.27,220.33,216.94,216.94,20084.0,211.9799,213.0046,209.7273,209.7273,20084.0
2020-03-19 10:40:00,216.59,217.96,216.23,217.01,9643.0,209.389,210.7134,209.0409,209.795,9643.0
2020-03-19 10:45:00,217.32,217.91,215.56,216.6,13581.0,210.0947,210.6651,208.3932,209.3986,13581.0
2020-03-19 10:50:00,217.16,217.71,214.1,214.1,16023.0,209.94,210.4717,206.9817,206.9817,16023.0
2020-03-19 10:55:00,214.13,217.08,214.12,216.77,10529.0,207.0107,209.8627,207.0011,209.563,10529.0
2020-03-19 11:00:00,216.77,217.56,215.59,215.78,10672.0,209.563,210.3267,208.4222,208.6059,10672.0
2020-03-19 11:05:00,215.78,216.34,215.2,215.4,6080.0,208.6059,209.1473,208.0452,208.2385,6080.0
2020-03-19 11:10:00,215.12,217.19,214.11,216.48,12020.0,207.9678,209.969,206.9914,209.2826,12020.0
2020-03-19 11:15:00,216.46,216.81,215.68,216.44,15535.0,209.2633,209.6016,208.5092,209.2439,15535.0
2020-03-19 11:20:00,216.82,219.43,216.4,219.3,9248.0,209.6113,212.1345,209.2053,212.0089,9248.0
2020-03-19 11:25:00,218.62,221.22,218.62,221.03,23051.0,211.3515,213.865,211.3515,213.6813,23051.0
2020-03-19 11:30:00,220.94,220.94,219.05,219.57,14988.0,213.5943,213.5943,211.7672,212.2699,14988.0
2020-03-19 11:35:00,219.56,221.6,219.32,220.65,23031.0,212.2602,214.2324,212.0282,213.314,23031.0
2020-03-19 11:40:00,220.77,221.22,218.62,221.22,13196.0,213.43,213.865,211.3515,213.865,13196.0
2020-03-19 11:45:00,221.23,221.61,220.05,220.16,12345.0,213.8747,214.2421,212.7339,212.8403,12345.0
2020-03-19 11:50:00,219.92,220.11,218.08,218.93,10608.0,212.6082,212.7919,210.8294,211.6512,10608.0
2020-03-19 11:55:00,218.39,219.5,216.0,216.0,12995.0,211.1291,212.2022,208.8186,208.8186,12995.0
2020-03-19 12:00:00,216.19,217.08,215.1,216.09,7951.0,209.0023,209.8627,207.9485,208.9056,7951.0
2020-03-19 12:05:00,215.86,218.4,215.72,217.81,5915.0,208.6832,211.1388,208.5479,210.5684,5915.0
2020-03-19 12:10:00,218.26,219.06,217.03,219.06,5600.0,211.0034,211.7768,209.8143,211.7768,5600.0
2020-03-19 12:15:00,219.94,219.94,218.0,218.0,9073.0,212.6276,212.6276,210.7521,210.7521,9073.0
2020-03-19 12:20:00,218.0,219.58,217.38,217.43,3674.0,210.7521,212.2795,210.1527,210.201,3674.0
2020-03-19 12:25:00,217.53,217.77,216.55,217.5,11595.0,210.2977,210.5297,209.3503,210.2687,11595.0
2020-03-19 12:30:00,217.26,217.62,215.83,216.19,18375.0,210.0367,210.3847,208.6542,209.0023,18375.0
2020-03-19 12:35:00,216.25,218.0,215.69,216.78,8400.0,209.0603,210.7521,208.5189,209.5726,8400.0
2020-03-19 12:40:00,217.4,218.15,217.03,217.67,30532.0,210.172,210.8971,209.8143,210.433,30532.0
2020-03-19 12:45:00,218.35,219.84,217.42,218.99,6567.0,211.0904,212.5309,210.1914,211.7092,6567.0
2020-03-19 12:50:00,219.25,220.02,218.52,219.78,14806.0,211.9605,212.7049,211.2548,212.4729,14806.0
2020-03-19 12:55:00,220.18,220.42,218.11,218.46,6035.0,212.8596,213.0916,210.8584,211.1968,6035.0
2020-03-19 13:00:00,218.46,218.77,217.17,217.85,10624.0,211.1968,211.4965,209.9497,210.6071,10624.0
2020-03-19 13:05:00,217.69,218.15,217.53,217.57,8900.0,210.4524,210.8971,210.2977,210.3364,8900.0
2020-03-19 13:10:00,217.58,218.2,214.1,214.1,35074.0,210.346,210.9454,206.9817,206.9817,35074.0
2020-03-19 13:15:00,214.38,215.7,214.1,215.31,13659.0,207.2524,208.5285,206.9817,208.1515,13659.0
2020-03-19 13:20:00,215.33,216.84,214.82,216.84,8817.0,208.1708,209.6306,207.6778,209.6306,8817.0
2020-03-19 13:25:00,216.64,216.64,214.44,215.48,8216.0,209.4373,209.4373,207.3104,208.3159,8216.0
2020-03-19 13:30:00,215.85,217.28,214.99,215.81,5742.0,208.6736,210.056,207.8422,208.6349,5742.0
2020-03-19 13:35:00,215.94,216.75,215.93,216.0,7975.0,208.7606,209.5436,208.7509,208.8186,7975.0
2020-03-19 13:40:00,216.28,216.54,215.6,216.45,12690.0,209.0893,209.3406,208.4319,209.2536,12690.0
2020-03-19 13:45:00,216.22,216.51,215.46,215.47,12724.0,209.0313,209.3116,208.2965,208.3062,12724.0
2020-03-19 13:50:00,215.59,217.02,215.46,216.26,15805.0,208.4222,209.8047,208.2965,209.0699,15805.0
2020-03-19 13:55:00,216.44,216.7,214.69,216.7,8130.0,209.2439,209.4953,207.5521,209.4953,8130.0
2020-03-19 14:00:00,216.74,218.77,216.51,218.15,11327.0,209.534,211.4965,209.3116,210.8971,11327.0
2020-03-19 14:05:00,218.54,218.54,217.2,218.32,9882.0,211.2741,211.2741,209.9787,211.0614,9882.0
2020-03-19 14:10:00,217.67,218.11,217.03,217.55,25443.0,210.433,210.8584,209.8143,210.317,25443.0
2020-03-19 14:15:00,217.55,217.55,215.82,217.34,12312.0,210.317,210.317,208.6446,210.114,12312.0
2020-03-19 14:20:00,217.21,218.29,215.89,218.28,7860.0,209.9883,211.0324,208.7122,211.0228,7860.0
2020-03-19 14:25:00,217.88,218.76,216.73,217.32,12632.0,210.6361,211.4868,209.5243,210.0947,12632.0
2020-03-19 14:30:00,217.17,218.74,216.98,217.94,11371.0,209.9497,211.4675,209.766,210.6941,11371.0
2020-03-19 14:35:00,217.68,218.68,217.19,218.19,14290.0,210.4427,211.4095,209.969,210.9358,14290.0
2020-03-19 14:40:00,218.36,220.16,218.31,219.9,12765.0,211.1001,212.8403,211.0518,212.5889,12765.0
2020-03-19 14:45:00,219.77,219.82,218.69,219.14,11652.0,212.4632,212.5116,211.4191,211.8542,11652.0
2020-03-19 14:50:00,219.03,219.46,216.59,216.73,18583.0,211.7478,212.1635,209.389,209.5243,18583.0
2020-03-19 14:55:00,217.07,218.04,216.76,217.97,20761.0,209.853,210.7907,209.5533,210.7231,20761.0
2020-03-19 15:00:00,217.73,217.75,215.99,216.06,26116.0,210.4911,210.5104,208.8089,208.8766,26116.0
2020-03-19 15:05:00,216.25,216.72,215.0,215.34,17986.0,209.0603,209.5146,207.8518,208.1805,17986.0
2020-03-19 15:10:00,215.0,217.51,213.89,216.6,17855.0,207.8518,210.2784,206.7787,209.3986,17855.0
2020-03-19 15:15:00,217.09,217.59,215.76,216.28,27375.0,209.8723,210.3557,208.5866,209.0893,27375.0
2020-03-19 15:20:00,216.31,217.31,215.78,216.79,28779.0,209.1183,210.085,208.6059,209.5823,28779.0
2020-03-19 15:25:00,216.87,219.86,216.78,219.31,26609.0,209.6596,212.5502,209.5726,212.0185,26609.0
2020-03-19 15:30:00,219.45,220.21,217.65,218.05,23347.0,212.1539,212.8886,210.4137,210.8004,23347.0
2020-03-19 15:35:00,217.61,218.59,217.3,217.95,21355.0,210.375,211.3225,210.0754,210.7037,21355.0
2020-03-19 15:40:00,217.92,219.65,217.32,219.57,29270.0,210.6747,212.3472,210.0947,212.2699,29270.0
2020-03-19 15:45:00,219.55,219.87,218.03,218.19,27667.0,212.2505,212.5599,210.7811,210.9358,27667.0
2020-03-19 15:50:00,218.08,218.08,213.56,217.0,57281.0,210.8294,210.8294,206.4597,209.7853,57281.0
2020-03-19 15:55:00,217.01,218.22,215.32,216.41,108857.0,209.795,210.9648,208.1612,209.2149,108857.0
2020-03-20 09:30:00,217.73,219.23,215.0,216.16,304528.0,210.4911,211.9412,207.8518,208.9733,304528.0
2020-03-20 09:35:00,215.02,217.62,214.02,214.57,33052.0,207.8712,210.3847,206.9044,207.4361,33052.0
2020-03-20 09:40:00,214.03,215.81,211.0,212.01,30154.0,206.9141,208.6349,203.9848,204.9612,30154.0
2020-03-20 09:45:00,211.58,212.1,210.31,210.77,26755.0,204.5455,205.0482,203.3177,203.7625,26755.0
2020-03-20 09:50:00,211.1,214.91,210.33,214.59,21797.0,204.0815,207.7648,203.3371,207.4555,21797.0
2020-03-20 09:55:00,213.9,216.18,213.39,214.07,24060.0,206.7884,208.9926,206.2953,206.9527,24060.0
2020-03-20 10:00:00,214.07,214.91,213.35,214.27,21092.0,206.9527,207.7648,206.2567,207.1461,21092.0
2020-03-20 10:05:00,213.73,213.73,211.15,212.17,17844.0,206.624,206.624,204.1298,205.1159,17844.0
2020-03-20 10:10:00,212.35,214.01,212.01,213.09,18841.0,205.2899,206.8947,204.9612,206.0053,18841.0
2020-03-20 10:15:00,213.41,214.44,210.49,210.49,18313.0,206.3147,207.3104,203.4918,203.4918,18313.0
2020-03-20 10:20:00,210.56,212.7,208.99,211.08,22103.0,203.5594,205.6283,202.0416,204.0621,22103.0
2020-03-20 10:25:00,211.72,212.65,210.67,211.64,19052.0,204.6809,205.58,203.6658,204.6035,19052.0
2020-03-20 10:30:00,211.31,212.57,210.81,211.57,39167.0,204.2845,205.5026,203.8011,204.5359,39167.0
2020-03-20 10:35:00,211.3,212.58,211.25,211.7,39539.0,204.2748,205.5123,204.2265,204.6615,39539.0
2020-03-20 10:40:00,211.66,211.99,211.26,211.39,38620.0,204.6229,204.9419,204.2362,204.3618,38620.0
2020-03-20 10:45:00,211.38,211.74,210.02,211.73,26181.0,204.3522,204.7002,203.0374,204.6905,26181.0
2020-03-20 10:50:00,212.0,212.52,210.78,211.11,42218.0,204.9516,205.4543,203.7721,204.0912,42218.0
2020-03-20 10:55:00,211.26,212.32,211.0,211.71,37044.0,204.2362,205.2609,203.9848,204.6712,37044.0
2020-03-20 11:00:00,211.5,211.92,210.83,211.21,30811.0,204.4682,204.8742,203.8205,204.1878,30811.0
2020-03-20 11:05:00,211.06,211.7,210.76,211.49,25069.0,204.0428,204.6615,203.7528,204.4585,25069.0
2020-03-20 11:10:00,211.49,212.47,211.31,211.93,43888.0,204.4585,205.4059,204.2845,204.8839,43888.0
2020-03-20 11:15:00,211.71,212.21,211.38,211.49,39422.0,204.6712,205.1546,204.3522,204.4585,39422.0
2020-03-20 11:20:00,211.64,211.64,209.19,209.34,44408.0,204.6035,204.6035,202.235,202.38,44408.0
2020-03-20 11:25:00,209.39,210.67,208.53,210.53,16605.0,202.4283,203.6658,201.5969,203.5304,16605.0
2020-03-20 11:30:00,209.57,209.75,208.68,208.84,11644.0,202.6024,202.7764,201.7419,201.8966,11644.0
2020-03-20 11:35:00,208.87,209.75,208.33,208.73,25583.0,201.9256,202.7764,201.4036,201.7903,25583.0
2020-03-20 11:40:00,208.25,208.55,205.92,206.02,22423.0,201.3262,201.6163,199.0737,199.1704,22423.0
2020-03-20 11:45:00,205.74,206.48,204.53,205.5,30899.0,198.8997,199.6151,197.7299,198.6677,30899.0
2020-03-20 11:50:00,205.63,205.98,204.74,205.66,23884.0,198.7933,199.1317,197.9329,198.8223,23884.0
2020-03-20 11:55:00,205.64,206.77,205.01,205.8,24470.0,198.803,199.8954,198.194,198.9577,24470.0
2020-03-20 12:00:00,205.62,206.51,205.09,205.21,19940.0,198.7837,199.6441,198.2713,198.3873,19940.0
2020-03-20 12:05:00,205.51,205.93,204.25,204.25,45107.0,198.6773,199.0834,197.4592,197.4592,45107.0
2020-03-20 12:10:00,204.28,205.25,204.0,204.53,46439.0,197.4882,198.426,197.2175,197.7299,46439.0
2020-03-20 12:15:00,204.5,204.65,201.83,202.01,33433.0,197.7009,197.8459,195.1197,195.2937,33433.0
2020-03-20 12:20:00,202.08,202.56,199.49,201.38,39763.0,195.3614,195.8254,192.8575,194.6846,39763.0
2020-03-20 12:25:00,201.14,201.17,199.39,199.96,22586.0,194.4526,194.4816,192.7608,193.3119,22586.0
2020-03-20 12:30:00,200.06,202.59,199.49,202.56,31034.0,193.4085,195.8544,192.8575,195.8254,31034.0
2020-03-20 12:35:00,202.38,203.86,202.13,203.86,14964.0,195.6514,197.0822,195.4097,197.0822,14964.0
2020-03-20 12:40:00,203.79,204.97,201.62,204.61,17640.0,197.0145,198.1553,194.9167,197.8073,17640.0
2020-03-20 12:45:00,204.61,205.0,203.87,204.18,18893.0,197.8073,198.1843,197.0919,197.3916,18893.0
2020-03-20 12:50:00,204.17,207.16,204.04,206.45,26049.0,197.3819,200.2725,197.2562,199.5861,26049.0
2020-03-20 12:55:00,206.46,208.7,206.45,207.49,37089.0,199.5958,201.7613,199.5861,200.5915,37089.0
2020-03-20 13:00:00,206.89,207.64,206.03,207.23,13756.0,200.0115,200.7365,199.18,200.3402,13756.0
2020-03-20 13:05:00,207.47,208.16,207.23,208.09,11811.0,200.5722,201.2392,200.3402,201.1716,11811.0
2020-03-20 13:10:00,208.39,209.29,207.44,207.9,16768.0,201.4616,202.3317,200.5432,200.9879,16768.0
2020-03-20 13:15:00,207.61,209.28,207.61,208.64,27362.0,200.7075,202.322,200.7075,201.7033,27362.0
2020-03-20 13:20:00,208.48,208.73,207.58,207.58,13819.0,201.5486,201.7903,200.6785,200.6785,13819.0
2020-03-20 13:25:00,207.59,207.77,206.21,206.68,20927.0,200.6882,200.8622,199.3541,199.8084,20927.0
2020-03-20 13:30:00,206.95,207.77,206.62,207.56,11138.0,200.0695,200.8622,199.7504,200.6592,11138.0
2020-03-20 13:35:00,207.34,207.93,206.53,207.78,24138.0,200.4465,201.0169,199.6634,200.8719,24138.0
2020-03-20 13:40:00,207.62,208.75,207.22,208.47,14293.0,200.7172,201.8096,200.3305,201.5389,14293.0
2020-03-20 13:45:00,208.46,209.0,206.78,206.91,17398.0,201.5293,202.0513,199.9051,200.0308,17398.0
2020-03-20 13:50:00,206.91,208.27,206.91,207.8,9426.0,200.0308,201.3456,200.0308,200.8912,9426.0
2020-03-20 13:55:00,207.27,208.75,207.11,208.75,16577.0,200.3788,201.8096,200.2241,201.8096,16577.0
2020-03-20 14:00:00,208.78,208.99,207.89,208.6,13527.0,201.8386,202.0416,200.9782,201.6646,13527.0
2020-03-20 14:05:00,208.67,210.85,208.6,209.93,15961.0,201.7323,203.8398,201.6646,202.9504,15961.0
2020-03-20 14:10:00,209.86,210.56,208.79,208.92,18257.0,202.8827,203.5594,201.8483,201.974,18257.0
2020-03-20 14:15:00,208.57,208.83,205.94,206.44,32535.0,201.6356,201.887,199.093,199.5764,32535.0
2020-03-20 14:20:00,206.72,207.74,206.45,206.45,19418.0,199.8471,200.8332,199.5861,199.5861,19418.0
2020-03-20 14:25:00,206.45,207.57,205.96,207.57,12968.0,199.5861,200.6688,199.1124,200.6688,12968.0
2020-03-20 14:30:00,207.45,208.19,206.87,207.92,12044.0,200.5528,201.2682,199.9921,201.0072,12044.0
2020-03-20 14:35:00,207.74,208.19,206.41,207.32,11812.0,200.8332,201.2682,199.5474,200.4272,11812.0
2020-03-20 14:40:00,206.85,207.29,206.07,206.48,12943.0,199.9728,200.3982,199.2187,199.6151,12943.0
2020-03-20 14:45:00,206.58,207.83,206.57,207.22,8884.0,199.7118,200.9202,199.7021,200.3305,8884.0
2020-03-20 14:50:00,207.22,207.89,205.45,205.45,12414.0,200.3305,200.9782,198.6193,198.6193,12414.0
2020-03-20 14:55:00,205.82,205.94,204.38,205.94,22238.0,198.977,199.093,197.5849,199.093,22238.0
2020-03-20 15:00:00,205.89,206.88,205.0,205.49,20499.0,199.0447,200.0018,198.1843,198.658,20499.0
2020-03-20 15:05:00,205.58,206.64,205.38,206.1,15267.0,198.745,199.7698,198.5517,199.2477,15267.0
2020-03-20 15:10:00,206.24,206.92,205.5,206.41,15033.0,199.3831,200.0405,198.6677,199.5474,15033.0
2020-03-20 15:15:00,206.26,206.36,204.52,204.58,18713.0,199.4024,199.4991,197.7203,197.7783,18713.0
2020-03-20 15:20:00,204.67,205.85,204.67,205.19,24967.0,197.8653,199.006,197.8653,198.368,24967.0
2020-03-20 15:25:00,205.2,207.52,205.11,206.78,28782.0,198.3776,200.6205,198.2906,199.9051,28782.0
2020-03-20 15:30:00,207.23,208.39,205.4,206.42,31867.0,200.3402,201.4616,198.571,199.5571,31867.0
2020-03-20 15:35:00,206.31,206.9,204.43,205.02,24869.0,199.4507,200.0211,197.6332,198.2036,24869.0
2020-03-20 15:40:00,204.95,206.56,204.75,205.4,37634.0,198.136,199.6924,197.9426,198.571,37634.0
2020-03-20 15:45:00,205.3,206.04,204.22,204.23,55263.0,198.4743,199.1897,197.4302,197.4399,55263.0
2020-03-20 15:50:00,204.08,204.25,201.97,202.89,74313.0,197.2949,197.4592,195.255,196.1444,74313.0
2020-03-20 15:55:00,203.05,203.19,201.14,201.84,147995.0,196.2991,196.4345,194.4526,195.1294,147995.0
2020-03-23 09:30:00,202.34,202.34,194.04,194.53,73092.0,195.6127,195.6127,187.5887,188.0624,73092.0
2020-03-23 09:35:00,193.85,195.39,190.11,190.65,34301.0,187.405,188.8938,183.7893,184.3114,34301.0
2020-03-23 09:40:00,190.65,194.13,190.01,190.56,30863.0,184.3114,187.6757,183.6927,184.2244,30863.0
2020-03-23 09:45:00,191.09,193.85,190.3,193.23,60358.0,184.7368,187.405,183.973,186.8056,60358.0
2020-03-23 09:50:00,193.31,194.35,191.53,193.21,199755.0,186.883,187.8884,185.1621,186.7863,199755.0
2020-03-23 09:55:00,193.21,194.43,192.84,193.62,14321.0,186.7863,187.9657,186.4286,187.1826,14321.0
2020-03-23 10:00:00,193.63,194.14,191.46,191.84,29700.0,187.1923,187.6854,185.0945,185.4618,29700.0
2020-03-23 10:05:00,192.14,194.0,192.1,193.35,15384.0,185.7519,187.55,185.7132,186.9216,15384.0
2020-03-23 10:10:00,193.64,196.28,193.37,195.43,27347.0,187.202,189.7542,186.941,188.9325,27347.0
2020-03-23 10:15:00,195.17,195.54,192.51,192.94,14084.0,188.6811,189.0388,186.1096,186.5253,14084.0
2020-03-23 10:20:00,193.34,194.78,192.96,194.38,11732.0,186.912,188.3041,186.5446,187.9174,11732.0
2020-03-23 10:25:00,194.84,195.77,193.55,194.14,30786.0,188.3621,189.2612,187.115,187.6854,30786.0
2020-03-23 10:30:00,194.11,194.29,192.82,192.95,11565.0,187.6564,187.8304,186.4092,186.5349,11565.0
2020-03-23 10:35:00,193.53,194.23,192.88,194.06,69418.0,187.0956,187.7724,186.4673,187.608,69418.0
2020-03-23 10:40:00,194.13,195.57,193.36,195.11,21964.0,187.6757,189.0678,186.9313,188.6231,21964.0
2020-03-23 10:45:00,195.24,195.24,193.42,194.02,16385.0,188.7488,188.7488,186.9893,187.5693,16385.0
2020-03-23 10:50:00,193.8,194.15,192.95,193.02,6399.0,187.3567,187.695,186.5349,186.6026,6399.0
2020-03-23 10:55:00,193.33,193.33,192.5,192.76,14477.0,186.9023,186.9023,186.0999,186.3512,14477.0
2020-03-23 11:00:00,192.54,193.65,192.08,193.04,82982.0,186.1386,187.2117,185.6938,186.6219,82982.0
2020-03-23 11:05:00,193.04,193.94,192.5,193.03,13884.0,186.6219,187.492,186.0999,186.6123,13884.0
2020-03-23 11:10:00,193.0,194.08,192.42,192.62,10508.0,186.5833,187.6274,186.0225,186.2159,10508.0
2020-03-23 11:15:00,192.93,193.08,192.0,192.28,15600.0,186.5156,186.6606,185.6165,185.8872,15600.0
2020-03-23 11:20:00,192.25,192.51,191.56,191.84,31784.0,185.8582,186.1096,185.1911,185.4618,31784.0
2020-03-23 11:25:00,192.41,192.42,191.43,191.5,5496.0,186.0129,186.0225,185.0655,185.1331,5496.0
2020-03-23 11:30:00,191.42,193.2,191.35,192.33,13200.0,185.0558,186.7766,184.9881,185.9355,13200.0
2020-03-23 11:35:00,192.12,192.72,191.52,192.37,15853.0,185.7325,186.3126,185.1525,185.9742,15853.0
2020-03-23 11:40:00,192.17,192.46,190.79,190.79,36281.0,185.7809,186.0612,184.4467,184.4467,36281.0
2020-03-23 11:45:00,191.12,192.31,190.79,191.62,19978.0,184.7658,185.9162,184.4467,185.2491,19978.0
2020-03-23 11:50:00,191.52,192.64,191.33,192.19,8401.0,185.1525,186.2352,184.9688,185.8002,8401.0
2020-03-23 11:55:00,192.26,193.21,191.62,193.03,16100.0,185.8679,186.7863,185.2491,186.6123,16100.0
2020-03-23 12:00:00,192.68,194.4,192.68,194.09,29911.0,186.2739,187.9367,186.2739,187.637,29911.0
2020-03-23 12:05:00,194.1,194.38,191.26,191.26,16785.0,187.6467,187.9174,184.9011,184.9011,16785.0
2020-03-23 12:10:00,191.28,191.41,190.19,190.61,39016.0,184.9204,185.0461,183.8667,184.2727,39016.0
2020-03-23 12:15:00,190.64,193.63,190.33,193.44,14508.0,184.3017,187.1923,184.002,187.0086,14508.0
2020-03-23 12:20:00,193.28,193.91,192.55,193.27,13551.0,186.854,187.463,186.1482,186.8443,13551.0
2020-03-23 12:25:00,193.34,193.58,192.28,192.34,11153.0,186.912,187.144,185.8872,185.9452,11153.0
2020-03-23 12:30:00,192.75,193.3,191.66,192.83,16842.0,186.3416,186.8733,185.2878,186.4189,16842.0
2020-03-23 12:35:00,193.28,193.49,192.62,193.16,9521.0,186.854,187.057,186.2159,186.7379,9521.0
2020-03-23 12:40:00,193.17,196.24,193.17,195.52,22210.0,186.7476,189.7155,186.7476,189.0195,22210.0
2020-03-23 12:45:00,195.53,195.82,194.32,195.07,50341.0,189.0291,189.3095,187.8594,188.5844,50341.0
2020-03-23 12:50:00,195.05,195.77,193.68,194.0,28651.0,188.5651,189.2612,187.2407,187.55,28651.0
2020-03-23 12:55:00,193.75,195.29,193.06,194.56,69356.0,187.3083,188.7971,186.6413,188.0914,69356.0
2020-03-23 13:00:00,194.86,194.97,193.17,193.17,12584.0,188.3814,188.4878,186.7476,186.7476,12584.0
2020-03-23 13:05:00,193.21,194.35,193.0,194.08,8363.0,186.7863,187.8884,186.5833,187.6274,8363.0
2020-03-23 13:10:00,194.23,195.85,193.99,195.47,10856.0,187.7724,189.3385,187.5403,188.9711,10856.0
2020-03-23 13:15:00,195.23,195.69,194.07,195.38,10129.0,188.7391,189.1838,187.6177,188.8841,10129.0
2020-03-23 13:20:00,195.53,195.56,193.89,194.09,12319.0,189.0291,189.0581,187.4437,187.637,12319.0
2020-03-23 13:25:00,194.22,194.87,193.69,193.74,15937.0,187.7627,188.3911,187.2503,187.2987,15937.0
2020-03-23 13:30:00,193.62,193.88,192.71,193.62,16384.0,187.1826,187.434,186.3029,187.1826,16384.0
2020-03-23 13:35:00,193.71,194.0,192.82,193.25,8870.0,187.2697,187.55,186.4092,186.8249,8870.0
2020-03-23 13:40:00,193.37,194.08,192.63,192.86,11374.0,186.941,187.6274,186.2256,186.4479,11374.0
2020-03-23 13:45:00,193.05,196.18,192.89,195.82,9073.0,186.6316,189.6575,186.4769,189.3095,9073.0
2020-03-23 13:50:00,195.95,196.21,193.87,194.09,13343.0,189.4352,189.6865,187.4243,187.637,13343.0
2020-03-23 13:55:00,194.09,194.09,191.67,192.57,18457.0,187.637,187.637,185.2975,186.1676,18457.0
2020-03-23 14:00:00,192.58,193.21,191.45,193.12,14188.0,186.1772,186.7863,185.0848,186.6993,14188.0
2020-03-23 14:05:00,192.87,194.69,192.16,192.35,16855.0,186.4576,188.2171,185.7712,185.9549,16855.0
2020-03-23 14:10:00,192.05,193.7,191.85,193.12,8699.0,185.6648,187.26,185.4715,186.6993,8699.0
2020-03-23 14:15:00,192.8,193.83,192.44,192.44,11662.0,186.3899,187.3857,186.0419,186.0419,11662.0
2020-03-23 14:20:00,192.67,193.03,191.53,193.02,12284.0,186.2642,186.6123,185.1621,186.6026,12284.0
2020-03-23 14:25:00,192.74,194.45,192.47,194.45,13506.0,186.3319,187.9851,186.0709,187.9851,13506.0
2020-03-23 14:30:00,194.05,194.13,192.51,193.15,12000.0,187.5984,187.6757,186.1096,186.7283,12000.0
2020-03-23 14:35:00,192.88,193.9,192.33,193.63,14259.0,186.4673,187.4533,185.9355,187.1923,14259.0
2020-03-23 14:40:00,193.52,194.94,193.2,194.81,9752.0,187.086,188.4588,186.7766,188.3331,9752.0
2020-03-23 14:45:00,194.62,196.51,193.63,196.2,12318.0,188.1494,189.9766,187.1923,189.6769,12318.0
2020-03-23 14:50:00,196.59,196.59,193.69,193.76,14858.0,190.0539,190.0539,187.2503,187.318,14858.0
2020-03-23 14:55:00,193.95,194.51,193.3,193.4,12522.0,187.5017,188.0431,186.8733,186.97,12522.0
2020-03-23 15:00:00,193.73,194.51,192.89,194.48,14522.0,187.289,188.0431,186.4769,188.0141,14522.0
2020-03-23 15:05:00,194.48,195.19,193.57,193.58,20557.0,188.0141,188.7004,187.1343,187.144,20557.0
2020-03-23 15:10:00,193.72,193.82,192.7,193.33,22381.0,187.2793,187.376,186.2932,186.9023,22381.0
2020-03-23 15:15:00,193.4,193.68,192.34,192.61,18602.0,186.97,187.2407,185.9452,186.2062,18602.0
2020-03-23 15:20:00,192.39,192.45,190.05,190.39,18393.0,185.9935,186.0515,183.7313,184.06,18393.0
2020-03-23 15:25:00,190.03,191.24,189.68,189.74,23337.0,183.712,184.8818,183.3736,183.4316,23337.0
2020-03-23 15:30:00,189.92,190.48,188.23,188.63,27887.0,183.6057,184.147,181.9719,182.3586,27887.0
2020-03-23 15:35:00,188.76,189.82,187.67,189.18,34129.0,182.4842,183.509,181.4305,182.8903,34129.0
2020-03-23 15:40:00,189.06,190.9,187.97,190.14,26731.0,182.7743,184.5531,181.7205,183.8183,26731.0
2020-03-23 15:45:00,190.15,190.6,189.09,189.3,43501.0,183.828,184.2631,182.8033,183.0063,43501.0
2020-03-23 15:50:00,189.08,194.81,188.79,194.81,74763.0,182.7936,188.3331,182.5132,188.3331,74763.0
2020-03-23 15:55:00,194.81,196.74,193.79,194.72,132849.0,188.3331,190.1989,187.347,188.2461,132849.0
2020-03-24 09:30:00,206.3,212.35,204.34,212.29,59889.0,199.4411,205.2899,197.5462,205.2319,59889.0
2020-03-24 09:35:00,212.13,214.9,208.64,209.1,67871.0,205.0772,207.7551,201.7033,202.148,67871.0
2020-03-24 09:40:00,209.95,210.78,206.62,206.62,30137.0,202.9697,203.7721,199.7504,199.7504,30137.0
2020-03-24 09:45:00,206.87,210.33,206.54,208.93,28572.0,199.9921,203.3371,199.6731,201.9836,28572.0
2020-03-24 09:50:00,208.97,209.52,207.24,209.21,10497.0,202.0223,202.554,200.3498,202.2543,10497.0
2020-03-24 09:55:00,208.89,209.0,206.61,207.02,25210.0,201.945,202.0513,199.7408,200.1371,25210.0
2020-03-24 10:00:00,207.24,208.43,206.8,207.29,27419.0,200.3498,201.5003,199.9244,200.3982,27419.0
2020-03-24 10:05:00,207.74,209.8,207.52,209.11,31491.0,200.8332,202.8247,200.6205,202.1576,31491.0
2020-03-24 10:10:00,209.11,213.01,208.74,213.01,19611.0,202.1576,205.928,201.7999,205.928,19611.0
2020-03-24 10:15:00,213.0,213.59,211.48,212.25,12758.0,205.9183,206.4887,204.4489,205.1932,12758.0
2020-03-24 10:20:00,211.87,213.92,211.4,213.4,16025.0,204.8259,206.8077,204.3715,206.305,16025.0
2020-03-24 10:25:00,213.77,214.16,211.91,212.13,34594.0,206.6627,207.0397,204.8646,205.0772,34594.0
2020-03-24 10:30:00,211.76,213.59,211.07,213.53,17110.0,204.7195,206.4887,204.0525,206.4307,17110.0
2020-03-24 10:35:00,213.33,214.07,212.86,213.64,17321.0,206.2373,206.9527,205.783,206.537,17321.0
2020-03-24 10:40:00,213.43,214.66,213.07,214.49,19648.0,206.334,207.5231,205.986,207.3588,19648.0
2020-03-24 10:45:00,214.02,214.36,212.34,212.6,22349.0,206.9044,207.2331,205.2803,205.5316,22349.0
2020-03-24 10:50:00,212.62,213.25,212.11,212.91,23997.0,205.5509,206.16,205.0579,205.8313,23997.0
2020-03-24 10:55:00,212.89,213.97,212.42,213.94,13956.0,205.812,206.8561,205.3576,206.8271,13956.0
2020-03-24 11:00:00,213.63,215.77,213.55,214.92,20571.0,206.5274,208.5962,206.45,207.7745,20571.0
2020-03-24 11:05:00,215.06,215.06,212.83,213.64,15978.0,207.9098,207.9098,205.754,206.537,15978.0
2020-03-24 11:10:00,214.12,214.75,214.02,214.32,10711.0,207.0011,207.6101,206.9044,207.1944,10711.0
2020-03-24 11:15:00,214.12,214.37,213.4,214.11,6556.0,207.0011,207.2428,206.305,206.9914,6556.0
2020-03-24 11:20:00,213.82,214.73,213.61,213.61,10727.0,206.7111,207.5908,206.508,206.508,10727.0
2020-03-24 11:25:00,213.91,215.0,213.87,214.96,8127.0,206.7981,207.8518,206.7594,207.8131,8127.0
2020-03-24 11:30:00,214.64,215.09,213.27,213.67,8930.0,207.5038,207.9388,206.1793,206.566,8930.0
2020-03-24 11:35:00,213.77,215.61,213.77,215.61,10039.0,206.6627,208.4415,206.6627,208.4415,10039.0
2020-03-24 11:40:00,215.39,216.32,215.38,215.93,8647.0,208.2289,209.1279,208.2192,208.7509,8647.0
2020-03-24 11:45:00,215.92,216.71,214.31,214.73,13246.0,208.7412,209.505,207.1848,207.5908,13246.0
2020-03-24 11:50:00,214.47,215.98,214.24,215.96,9368.0,207.3394,208.7992,207.1171,208.7799,9368.0
2020-03-24 11:55:00,215.99,217.62,215.99,217.21,10806.0,208.8089,210.3847,208.8089,209.9883,10806.0
2020-03-24 12:00:00,217.2,217.44,216.1,216.1,12676.0,209.9787,210.2107,208.9152,208.9152,12676.0
2020-03-24 12:05:00,216.41,217.54,216.05,217.54,11852.0,209.2149,210.3074,208.8669,210.3074,11852.0
2020-03-24 12:10:00,217.33,218.36,216.85,217.67,9392.0,210.1044,211.1001,209.6403,210.433,9392.0
2020-03-24 12:15:00,217.53,218.73,217.5,218.72,26756.0,210.2977,211.4578,210.2687,211.4481,26756.0
2020-03-24 12:20:00,218.42,219.96,218.31,219.58,23556.0,211.1581,212.6469,211.0518,212.2795,23556.0
2020-03-24 12:25:00,219.82,221.25,219.73,220.72,41107.0,212.5116,213.894,212.4246,213.3816,41107.0
2020-03-24 12:30:00,220.53,221.86,219.86,221.78,23313.0,213.198,214.4837,212.5502,214.4064,23313.0
2020-03-24 12:35:00,221.89,224.18,221.64,223.82,18914.0,214.5127,216.7266,214.2711,216.3786,18914.0
2020-03-24 12:40:00,223.93,224.29,223.33,223.34,41215.0,216.4849,216.833,215.9049,215.9145,41215.0
2020-03-24 12:45:00,223.65,223.65,222.77,223.31,25870.0,216.2142,216.2142,215.3635,215.8855,25870.0
2020-03-24 12:50:00,223.79,223.79,221.87,222.5,51591.0,216.3496,216.3496,214.4934,215.1025,51591.0
2020-03-24 12:55:00,222.51,223.45,221.82,221.88,21680.0,215.1121,216.0209,214.4451,214.5031,21680.0
2020-03-24 13:00:00,221.98,222.89,221.48,222.2,17654.0,214.5998,215.4795,214.1164,214.8124,17654.0
2020-03-24 13:05:00,222.08,222.49,221.54,221.92,18388.0,214.6964,215.0928,214.1744,214.5417,18388.0
2020-03-24 13:10:00,221.75,222.95,221.38,222.81,23370.0,214.3774,215.5375,214.0197,215.4022,23370.0
2020-03-24 13:15:00,222.71,223.2,221.32,222.05,35803.0,215.3055,215.7792,213.9617,214.6674,35803.0
2020-03-24 13:20:00,221.92,222.62,220.93,222.44,57630.0,214.5417,215.2185,213.5847,215.0445,57630.0
2020-03-24 13:25:00,222.07,223.71,221.8,223.39,7395.0,214.6868,216.2722,214.4257,215.9629,7395.0
2020-03-24 13:30:00,223.27,223.92,222.68,223.08,16971.0,215.8469,216.4753,215.2765,215.6632,16971.0
2020-03-24 13:35:00,222.7,223.39,222.54,223.08,8097.0,215.2958,215.9629,215.1411,215.6632,8097.0
2020-03-24 13:40:00,223.41,223.63,221.91,222.8,21559.0,215.9822,216.1949,214.5321,215.3925,21559.0
2020-03-24 13:45:00,222.89,223.41,221.8,222.01,9544.0,215.4795,215.9822,214.4257,214.6288,9544.0
2020-03-24 13:50:00,221.73,222.27,221.58,222.23,25135.0,214.3581,214.8801,214.2131,214.8414,25135.0
2020-03-24 13:55:00,221.84,223.05,221.83,222.76,14622.0,214.4644,215.6342,214.4547,215.3538,14622.0
2020-03-24 14:00:00,222.78,222.93,221.2,221.44,28196.0,215.3732,215.5182,213.8457,214.0777,28196.0
2020-03-24 14:05:00,221.33,221.67,220.82,220.91,17785.0,213.9714,214.3001,213.4783,213.5653,17785.0
2020-03-24 14:10:00,220.93,221.4,220.47,220.82,19237.0,213.5847,214.039,213.14,213.4783,19237.0
2020-03-24 14:15:00,220.69,222.15,220.62,221.16,60047.0,213.3526,214.7641,213.285,213.807,60047.0
2020-03-24 14:20:00,221.28,221.78,220.82,221.32,33255.0,213.923,214.4064,213.4783,213.9617,33255.0
2020-03-24 14:25:00,221.56,223.44,220.68,223.06,48008.0,214.1937,216.0112,213.343,215.6438,48008.0
2020-03-24 14:30:00,223.05,223.53,222.34,222.93,31548.0,215.6342,216.0982,214.9478,215.5182,31548.0
2020-03-24 14:35:00,223.09,225.42,223.0,224.75,11898.0,215.6728,217.9254,215.5858,217.2777,11898.0
2020-03-24 14:40:00,224.74,225.19,224.08,224.37,30000.0,217.268,217.703,216.6299,216.9103,30000.0
2020-03-24 14:45:00,224.31,224.75,222.54,222.69,15782.0,216.8523,217.2777,215.1411,215.2861,15782.0
2020-03-24 14:50:00,222.71,225.81,222.69,225.41,24192.0,215.3055,218.3024,215.2861,217.9157,24192.0
2020-03-24 14:55:00,225.21,227.83,225.21,227.61,10872.0,217.7224,220.2553,217.7224,220.0426,10872.0
2020-03-24 15:00:00,227.46,229.0,227.45,228.52,20259.0,219.8976,221.3864,219.8879,220.9223,20259.0
2020-03-24 15:05:00,228.39,229.77,228.39,229.28,31013.0,220.7966,222.1308,220.7966,221.657,31013.0
2020-03-24 15:10:00,229.18,229.18,227.41,228.5,36136.0,221.5604,221.5604,219.8492,220.903,36136.0
2020-03-24 15:15:00,228.19,229.03,227.45,228.14,22761.0,220.6033,221.4154,219.8879,220.5549,22761.0
2020-03-24 15:20:00,228.38,229.19,227.78,228.89,19820.0,220.787,221.57,220.2069,221.28,19820.0
2020-03-24 15:25:00,228.8,229.66,228.57,229.54,20132.0,221.193,222.0244,220.9707,221.9084,20132.0
2020-03-24 15:30:00,229.67,231.28,229.54,230.61,24485.0,222.0341,223.5906,221.9084,222.9428,24485.0
2020-03-24 15:35:00,230.67,232.21,229.79,231.86,36501.0,223.0008,224.4896,222.1501,224.1513,36501.0
2020-03-24 15:40:00,231.93,233.38,231.83,232.24,72358.0,224.2189,225.6207,224.1223,224.5186,72358.0
2020-03-24 15:45:00,232.0,232.17,228.97,229.48,43482.0,224.2866,224.451,221.3574,221.8504,43482.0
2020-03-24 15:50:00,229.63,234.09,229.63,233.99,119894.0,221.9954,226.3071,221.9954,226.2105,119894.0
2020-03-24 15:55:00,234.99,235.56,232.63,233.83,178155.0,227.1772,227.7283,224.8957,226.0558,178155.0
2020-03-25 09:30:00,228.31,234.68,228.29,232.52,69667.0,220.7193,226.8775,220.7,224.7893,69667.0
2020-03-25 09:35:00,232.52,239.37,231.95,236.4,35110.0,224.7893,231.4116,224.2383,228.5403,35110.0
2020-03-25 09:40:00,236.76,237.33,234.45,234.45,14259.0,228.8884,229.4394,226.6552,226.6552,14259.0
2020-03-25 09:45:00,233.75,234.9,233.31,233.88,11474.0,225.9784,227.0902,225.5531,226.1041,11474.0
2020-03-25 09:50:00,233.78,235.08,230.0,230.87,20124.0,226.0074,227.2642,222.3531,223.1942,20124.0
2020-03-25 09:55:00,230.73,232.02,229.28,230.15,22137.0,223.0588,224.3059,221.657,222.4981,22137.0
2020-03-25 10:00:00,228.92,229.29,223.63,223.67,24200.0,221.309,221.6667,216.1949,216.2336,24200.0
2020-03-25 10:05:00,224.27,228.48,224.23,227.18,19238.0,216.8136,220.8836,216.7749,219.6269,19238.0
2020-03-25 10:10:00,227.42,227.77,223.54,225.0,24293.0,219.8589,220.1973,216.1079,217.5193,24293.0
2020-03-25 10:15:00,225.41,227.23,225.07,225.77,16502.0,217.9157,219.6752,217.587,218.2637,16502.0
2020-03-25 10:20:00,226.04,227.79,225.58,226.9,11825.0,218.5248,220.2166,218.0801,219.3562,11825.0
2020-03-25 10:25:00,226.99,226.99,224.2,225.15,17106.0,219.4432,219.4432,216.7459,217.6644,17106.0
2020-03-25 10:30:00,226.02,227.69,225.72,226.1,7969.0,218.5054,220.1199,218.2154,218.5828,7969.0
2020-03-25 10:35:00,226.05,227.36,225.62,227.2,9394.0,218.5344,219.8009,218.1187,219.6462,9394.0
2020-03-25 10:40:00,227.46,228.21,226.42,227.06,8428.0,219.8976,220.6226,218.8921,219.5109,8428.0
2020-03-25 10:45:00,227.39,228.23,226.35,227.69,10559.0,219.8299,220.642,218.8245,220.1199,10559.0
2020-03-25 10:50:00,228.08,229.3,227.3,227.3,7969.0,220.4969,221.6764,219.7429,219.7429,7969.0
2020-03-25 10:55:00,227.25,229.55,226.97,229.38,5800.0,219.6945,221.9181,219.4238,221.7537,5800.0
2020-03-25 11:00:00,229.01,229.9,228.05,229.65,10160.0,221.396,222.2564,220.4679,222.0147,10160.0
2020-03-25 11:05:00,229.94,230.72,229.94,230.61,3603.0,222.2951,223.0492,222.2951,222.9428,3603.0
2020-03-25 11:10:00,230.6,230.93,229.56,229.96,7563.0,222.9332,223.2522,221.9277,222.3144,7563.0
2020-03-25 11:15:00,229.56,230.04,228.29,230.04,28782.0,221.9277,222.3918,220.7,222.3918,28782.0
2020-03-25 11:20:00,229.78,230.03,227.77,228.56,12174.0,222.1404,222.3821,220.1973,220.961,12174.0
2020-03-25 11:25:00,228.3,229.78,228.23,229.11,8885.0,220.7096,222.1404,220.642,221.4927,8885.0
2020-03-25 11:30:00,229.0,229.65,228.56,228.99,12372.0,221.3864,222.0147,220.961,221.3767,12372.0
2020-03-25 11:35:00,228.77,228.92,227.6,227.6,6647.0,221.164,221.309,220.0329,220.0329,6647.0
2020-03-25 11:40:00,228.14,228.46,227.5,227.5,21141.0,220.5549,220.8643,219.9362,219.9362,21141.0
2020-03-25 11:45:00,227.5,229.42,227.16,229.12,11261.0,219.9362,221.7924,219.6075,221.5024,11261.0
2020-03-25 11:50:00,229.14,229.2,227.29,228.18,27063.0,221.5217,221.5797,219.7332,220.5936,27063.0
2020-03-25 11:55:00,228.34,228.93,227.39,227.95,18972.0,220.7483,221.3187,219.8299,220.3713,18972.0
2020-03-25 12:00:00,228.33,231.14,228.04,230.77,8940.0,220.7386,223.4552,220.4583,223.0975,8940.0
2020-03-25 12:05:00,231.28,231.65,230.17,230.17,15923.0,223.5906,223.9483,222.5175,222.5175,15923.0
2020-03-25 12:10:00,230.13,231.03,229.86,230.73,17509.0,222.4788,223.3489,222.2178,223.0588,17509.0
2020-03-25 12:15:00,230.7,231.26,230.68,231.18,3865.0,223.0298,223.5712,223.0105,223.4939,3865.0
2020-03-25 12:20:00,230.94,232.0,230.75,231.72,11607.0,223.2619,224.2866,223.0782,224.0159,11607.0
2020-03-25 12:25:00,231.98,232.87,231.86,232.3,10819.0,224.2673,225.1277,224.1513,224.5766,10819.0
2020-03-25 12:30:00,232.02,232.15,229.99,231.75,15903.0,224.3059,224.4316,222.3434,224.0449,15903.0
2020-03-25 12:35:00,231.55,231.55,229.81,230.88,24825.0,223.8516,223.8516,222.1694,223.2039,24825.0
2020-03-25 12:40:00,230.94,230.94,230.18,230.57,19849.0,223.2619,223.2619,222.5271,222.9042,19849.0
2020-03-25 12:45:00,230.6,231.31,229.83,230.47,41868.0,222.9332,223.6196,222.1888,222.8075,41868.0
2020-03-25 12:50:00,230.35,230.88,229.64,230.25,14419.0,222.6915,223.2039,222.0051,222.5948,14419.0
2020-03-25 12:55:00,230.07,230.6,229.66,229.75,6800.0,222.4208,222.9332,222.0244,222.1114,6800.0
2020-03-25 13:00:00,230.14,230.95,229.73,230.88,11094.0,222.4885,223.2715,222.0921,223.2039,11094.0
2020-03-25 13:05:00,230.88,232.38,230.51,232.38,7275.0,223.2039,224.654,222.8462,224.654,7275.0
2020-03-25 13:10:00,232.35,232.5,231.69,232.22,19163.0,224.625,224.77,223.9869,224.4993,19163.0
2020-03-25 13:15:00,232.39,233.25,231.97,233.25,21773.0,224.6636,225.4951,224.2576,225.4951,21773.0
2020-03-25 13:20:00,232.96,233.14,232.36,232.53,10151.0,225.2147,225.3887,224.6346,224.799,10151.0
2020-03-25 13:25:00,232.52,232.55,231.41,232.02,13060.0,224.7893,224.8183,223.7162,224.3059,13060.0
2020-03-25 13:30:00,232.07,233.42,231.83,233.42,6554.0,224.3543,225.6594,224.1223,225.6594,6554.0
2020-03-25 13:35:00,233.39,234.55,232.62,234.46,9595.0,225.6304,226.7518,224.886,226.6648,9595.0
2020-03-25 13:40:00,234.46,236.23,234.44,235.85,9694.0,226.6648,228.376,226.6455,228.0086,9694.0
2020-03-25 13:45:00,236.09,237.43,235.86,235.9,11082.0,228.2406,229.5361,228.0183,228.057,11082.0
2020-03-25 13:50:00,235.74,237.14,235.29,235.47,18734.0,227.9023,229.2557,227.4672,227.6412,18734.0
2020-03-25 13:55:00,235.69,236.69,235.0,235.72,30286.0,227.8539,228.8207,227.1869,227.8829,30286.0
2020-03-25 14:00:00,235.81,236.17,234.52,234.67,25172.0,227.9699,228.318,226.7228,226.8678,25172.0
2020-03-25 14:05:00,234.66,234.66,233.54,234.33,22808.0,226.8582,226.8582,225.7754,226.5391,22808.0
2020-03-25 14:10:00,234.77,235.64,234.13,235.64,12393.0,226.9645,227.8056,226.3458,227.8056,12393.0
2020-03-25 14:15:00,235.67,236.02,234.52,235.97,9271.0,227.8346,228.173,226.7228,228.1246,9271.0
2020-03-25 14:20:00,235.97,237.53,235.97,237.22,20534.0,228.1246,229.6328,228.1246,229.3331,20534.0
2020-03-25 14:25:00,237.37,237.64,236.2,236.77,20755.0,229.4781,229.7391,228.347,228.898,20755.0
2020-03-25 14:30:00,236.76,236.81,235.46,236.08,16434.0,228.8884,228.9367,227.6316,228.231,16434.0
2020-03-25 14:35:00,236.11,236.95,235.79,236.95,12416.0,228.26,229.072,227.9506,229.072,12416.0
2020-03-25 14:40:00,236.71,237.2,236.0,236.81,9960.0,228.84,229.3137,228.1536,228.9367,9960.0
2020-03-25 14:45:00,236.82,237.88,236.77,237.32,11067.0,228.9464,229.9711,228.898,229.4297,11067.0
2020-03-25 14:50:00,237.3,237.49,236.27,237.18,12107.0,229.4104,229.5941,228.4146,229.2944,12107.0
2020-03-25 14:55:00,237.09,239.31,237.09,238.39,12188.0,229.2074,231.3536,229.2074,230.4642,12188.0
2020-03-25 15:00:00,238.41,239.69,238.14,239.69,10046.0,230.4835,231.7209,230.2225,231.7209,10046.0
2020-03-25 15:05:00,239.66,239.68,238.38,238.81,11002.0,231.6919,231.7113,230.4545,230.8702,11002.0
2020-03-25 15:10:00,238.83,239.06,237.9,238.75,13232.0,230.8895,231.1119,229.9905,230.8122,13232.0
2020-03-25 15:15:00,238.95,239.52,238.76,238.76,9901.0,231.0055,231.5566,230.8219,230.8219,9901.0
2020-03-25 15:20:00,238.7,238.94,237.71,238.7,10044.0,230.7639,230.9959,229.8068,230.7639,10044.0
2020-03-25 15:25:00,238.59,239.32,237.29,237.53,15125.0,230.6575,231.3632,229.4007,229.6328,15125.0
2020-03-25 15:30:00,237.96,240.74,237.74,239.38,22102.0,230.0485,232.736,229.8358,231.4212,22102.0
2020-03-25 15:35:00,239.6,239.99,238.69,238.92,23807.0,231.6339,232.011,230.7542,230.9765,23807.0
2020-03-25 15:40:00,239.15,239.78,237.35,238.11,31570.0,231.1989,231.808,229.4587,230.1935,31570.0
2020-03-25 15:45:00,238.13,238.71,236.74,237.1,46628.0,230.2128,230.7735,228.869,229.2171,46628.0
2020-03-25 15:50:00,236.47,236.83,231.81,232.99,108988.0,228.608,228.956,224.1029,225.2437,108988.0
2020-03-25 15:55:00,233.34,234.92,232.35,232.55,156389.0,225.5821,227.1095,224.625,224.8183,156389.0
2020-03-26 09:30:00,234.55,240.92,234.37,235.28,17538.0,226.7518,232.91,226.5778,227.4576,17538.0
2020-03-26 09:35:00,234.73,237.41,234.73,236.12,9612.0,226.9258,229.5167,226.9258,228.2696,9612.0
2020-03-26 09:40:00,237.09,238.06,233.12,233.12,8650.0,229.2074,230.1451,225.3694,225.3694,8650.0
2020-03-26 09:45:00,233.7,235.46,233.63,234.8,4992.0,225.9301,227.6316,225.8624,226.9935,4992.0
2020-03-26 09:50:00,234.04,234.04,230.42,232.57,7265.0,226.2588,226.2588,222.7591,224.8377,7265.0
2020-03-26 09:55:00,232.57,235.62,232.57,235.62,3015.0,224.8377,227.7863,224.8377,227.7863,3015.0
2020-03-26 10:00:00,235.66,236.43,234.35,235.29,11263.0,227.8249,228.5693,226.5585,227.4672,11263.0
2020-03-26 10:05:00,234.83,236.59,234.82,235.59,10958.0,227.0225,228.724,227.0129,227.7573,10958.0
2020-03-26 10:10:00,235.76,236.32,234.11,234.11,12607.0,227.9216,228.463,226.3265,226.3265,12607.0
2020-03-26 10:15:00,234.17,236.4,234.03,236.4,9934.0,226.3845,228.5403,226.2491,228.5403,9934.0
2020-03-26 10:20:00,236.4,236.46,234.56,235.12,7147.0,228.5403,228.5983,226.7615,227.3029,7147.0
2020-03-26 10:25:00,234.87,234.91,233.75,234.84,6567.0,227.0612,227.0999,225.9784,227.0322,6567.0
2020-03-26 10:30:00,234.49,235.83,234.34,235.77,3610.0,226.6938,227.9893,226.5488,227.9313,3610.0
2020-03-26 10:35:00,235.64,235.64,233.53,233.72,11393.0,227.8056,227.8056,225.7657,225.9494,11393.0
2020-03-26 10:40:00,233.54,233.75,232.57,233.71,6630.0,225.7754,225.9784,224.8377,225.9398,6630.0
2020-03-26 10:45:00,233.45,233.99,230.39,230.69,5939.0,225.6884,226.2105,222.7301,223.0202,5939.0
2020-03-26 10:50:00,230.72,231.18,228.51,229.02,14375.0,223.0492,223.4939,220.9126,221.4057,14375.0
2020-03-26 10:55:00,228.84,231.01,228.58,231.01,18791.0,221.2317,223.3295,220.9803,223.3295,18791.0
2020-03-26 11:00:00,230.57,230.86,229.52,230.57,4819.0,222.9042,223.1845,221.8891,222.9042,4819.0
2020-03-26 11:05:00,231.15,231.59,229.68,231.3,11081.0,223.4649,223.8902,222.0437,223.6099,11081.0
2020-03-26 11:10:00,231.45,232.77,231.31,232.32,11618.0,223.7549,225.031,223.6196,224.596,11618.0
2020-03-26 11:15:00,232.33,233.65,231.93,233.65,10232.0,224.6056,225.8818,224.2189,225.8818,10232.0
2020-03-26 11:20:00,234.34,234.35,233.57,234.11,5238.0,226.5488,226.5585,225.8044,226.3265,5238.0
2020-03-26 11:25:00,234.11,235.62,234.06,235.62,8799.0,226.3265,227.7863,226.2781,227.7863,8799.0
2020-03-26 11:30:00,235.55,237.41,235.04,236.67,10684.0,227.7186,229.5167,227.2255,228.8013,10684.0
2020-03-26 11:35:00,236.72,236.73,235.11,235.24,7431.0,228.8497,228.8594,227.2932,227.4189,7431.0
2020-03-26 11:40:00,235.28,235.88,234.39,234.39,5584.0,227.4576,228.0376,226.5972,226.5972,5584.0
2020-03-26 11:45:00,234.39,234.39,233.34,233.7,5135.0,226.5972,226.5972,225.5821,225.9301,5135.0
2020-03-26 11:50:00,233.27,233.82,233.24,233.24,9527.0,225.5144,226.0461,225.4854,225.4854,9527.0
2020-03-26 11:55:00,233.1,233.17,231.64,232.98,9314.0,225.35,225.4177,223.9386,225.234,9314.0
2020-03-26 12:00:00,232.99,233.74,232.13,233.06,8900.0,225.2437,225.9688,224.4123,225.3114,8900.0
2020-03-26 12:05:00,232.87,233.41,232.23,232.29,9432.0,225.1277,225.6497,224.509,224.567,9432.0
2020-03-26 12:10:00,232.48,232.88,231.24,231.27,16087.0,224.7507,225.1374,223.5519,223.5809,16087.0
2020-03-26 12:15:00,231.72,231.72,230.7,231.07,14820.0,224.0159,224.0159,223.0298,223.3875,14820.0
2020-03-26 12:20:00,231.13,232.94,231.13,232.26,23208.0,223.4455,225.1954,223.4455,224.538,23208.0
2020-03-26 12:25:00,232.62,233.48,232.36,233.48,13250.0,224.886,225.7174,224.6346,225.7174,13250.0
2020-03-26 12:30:00,233.49,233.77,232.99,233.17,11543.0,225.7271,225.9978,225.2437,225.4177,11543.0
2020-03-26 12:35:00,233.34,234.67,232.8,234.31,31706.0,225.5821,226.8678,225.06,226.5198,31706.0
2020-03-26 12:40:00,234.19,235.85,233.95,235.42,13267.0,226.4038,228.0086,226.1718,227.5929,13267.0
2020-03-26 12:45:00,235.58,235.78,234.59,235.55,9016.0,227.7476,227.9409,226.7905,227.7186,9016.0
2020-03-26 12:50:00,235.63,236.7,235.63,236.21,7459.0,227.7959,228.8304,227.7959,228.3566,7459.0
2020-03-26 12:55:00,236.29,236.88,236.0,236.47,5864.0,228.434,229.0044,228.1536,228.608,5864.0
2020-03-26 13:00:00,236.39,237.22,236.37,237.1,13961.0,228.5307,229.3331,228.5113,229.2171,13961.0
2020-03-26 13:05:00,237.15,237.86,235.79,236.55,9510.0,229.2654,229.9518,227.9506,228.6853,9510.0
2020-03-26 13:10:00,236.55,237.1,236.09,236.98,8051.0,228.6853,229.2171,228.2406,229.101,8051.0
2020-03-26 13:15:00,236.95,238.57,236.75,237.31,10755.0,229.072,230.6382,228.8787,229.4201,10755.0
2020-03-26 13:20:00,237.42,237.56,236.63,237.53,9953.0,229.5264,229.6618,228.7627,229.6328,9953.0
2020-03-26 13:25:00,237.35,237.55,236.8,237.28,6560.0,229.4587,229.6521,228.927,229.3911,6560.0
2020-03-26 13:30:00,237.39,237.67,236.56,237.36,15259.0,229.4974,229.7681,228.695,229.4684,15259.0
2020-03-26 13:35:00,237.37,237.66,236.71,237.25,9802.0,229.4781,229.7584,228.84,229.3621,9802.0
2020-03-26 13:40:00,237.89,238.64,237.64,238.5,5578.0,229.9808,230.7059,229.7391,230.5705,5578.0
2020-03-26 13:45:00,238.54,239.77,238.31,239.77,14168.0,230.6092,231.7983,230.3868,231.7983,14168.0
2020-03-26 13:50:00,239.76,241.23,239.45,240.95,26226.0,231.7886,233.2097,231.4889,232.9391,26226.0
2020-03-26 13:55:00,241.04,241.04,239.79,239.98,34049.0,233.0261,233.0261,231.8176,232.0013,34049.0
2020-03-26 14:00:00,240.03,241.09,240.03,241.09,8289.0,232.0496,233.0744,232.0496,233.0744,8289.0
2020-03-26 14:05:00,241.18,241.33,239.52,239.87,8735.0,233.1614,233.3064,231.5566,231.895,8735.0
2020-03-26 14:10:00,239.91,240.34,239.2,239.73,10748.0,231.9336,232.3493,231.2472,231.7596,10748.0
2020-03-26 14:15:00,239.51,240.55,239.18,240.33,5800.0,231.5469,232.5523,231.2279,232.3397,5800.0
2020-03-26 14:20:00,240.08,240.99,240.08,240.38,4491.0,232.098,232.9777,232.098,232.388,4491.0
2020-03-26 14:25:00,240.3,241.38,240.3,241.01,5961.0,232.3107,233.3548,232.3107,232.9971,5961.0
2020-03-26 14:30:00,240.93,242.33,240.93,242.1,4615.0,232.9197,234.2732,232.9197,234.0508,4615.0
2020-03-26 14:35:00,242.21,242.21,241.25,241.44,7200.0,234.1572,234.1572,233.2291,233.4128,7200.0
2020-03-26 14:40:00,241.45,241.45,240.47,240.69,36153.0,233.4224,233.4224,232.475,232.6877,36153.0
2020-03-26 14:45:00,240.86,241.62,240.63,241.48,19281.0,232.852,233.5868,232.6297,233.4514,19281.0
2020-03-26 14:50:00,241.19,242.32,241.19,241.99,7358.0,233.1711,234.2635,233.1711,233.9445,7358.0
2020-03-26 14:55:00,241.67,242.71,241.35,242.34,8365.0,233.6351,234.6405,233.3258,234.2828,8365.0
2020-03-26 15:00:00,242.31,242.32,241.63,241.76,5262.0,234.2538,234.2635,233.5964,233.7221,5262.0
2020-03-26 15:05:00,242.2,242.2,240.98,240.98,4431.0,234.1475,234.1475,232.9681,232.9681,4431.0
2020-03-26 15:10:00,241.13,241.58,240.75,241.18,13788.0,233.1131,233.5481,232.7457,233.1614,13788.0
2020-03-26 15:15:00,241.14,241.44,240.74,240.97,13058.0,233.1227,233.4128,232.736,232.9584,13058.0
2020-03-26 15:20:00,241.03,241.16,240.45,240.6,8892.0,233.0164,233.1421,232.4557,232.6007,8892.0
2020-03-26 15:25:00,240.7,241.51,240.61,241.4,7968.0,232.6974,233.4804,232.6104,233.3741,7968.0
2020-03-26 15:30:00,241.23,242.42,241.23,242.27,15240.0,233.2097,234.3602,233.2097,234.2152,15240.0
2020-03-26 15:35:00,242.34,242.52,240.41,241.23,25935.0,234.2828,234.4569,232.417,233.2097,25935.0
2020-03-26 15:40:00,241.35,242.64,241.35,242.35,21066.0,233.3258,234.5729,233.3258,234.2925,21066.0
2020-03-26 15:45:00,242.35,242.64,241.28,242.39,46584.0,234.2925,234.5729,233.2581,234.3312,46584.0
2020-03-26 15:50:00,242.68,249.24,242.4,248.29,83892.0,234.6115,240.9534,234.3408,240.035,83892.0
2020-03-26 15:55:00,248.62,249.67,246.64,248.72,193448.0,240.354,241.3691,238.4399,240.4507,193448.0
2020-03-27 09:30:00,240.0,246.24,240.0,245.18,31389.0,232.0206,238.0532,232.0206,237.0284,31389.0
2020-03-27 09:35:00,245.0,247.54,243.98,244.06,15209.0,236.8544,239.31,235.8683,235.9457,15209.0
2020-03-27 09:40:00,243.2,244.5,241.22,241.76,8821.0,235.1142,236.371,233.2001,233.7221,8821.0
2020-03-27 09:45:00,241.75,241.82,239.11,240.41,21258.0,233.7125,233.7801,231.1602,232.417,21258.0
2020-03-27 09:50:00,240.38,240.38,237.05,237.07,15206.0,232.388,232.388,229.1687,229.1881,15206.0
2020-03-27 09:55:00,237.49,240.7,237.41,240.01,15054.0,229.5941,232.6974,229.5167,232.0303,15054.0
2020-03-27 10:00:00,240.0,240.64,238.58,239.93,11563.0,232.0206,232.6394,230.6478,231.953,11563.0
2020-03-27 10:05:00,239.94,240.77,239.17,240.18,9954.0,231.9626,232.765,231.2182,232.1947,9954.0
2020-03-27 10:10:00,240.26,240.75,239.09,239.41,4408.0,232.272,232.7457,231.1409,231.4503,4408.0
2020-03-27 10:15:00,239.23,239.83,237.65,238.04,10430.0,231.2762,231.8563,229.7488,230.1258,10430.0
2020-03-27 10:20:00,238.15,238.15,236.31,237.3,29197.0,230.2321,230.2321,228.4533,229.4104,29197.0
2020-03-27 10:25:00,237.31,237.52,234.35,235.0,7999.0,229.4201,229.6231,226.5585,227.1869,7999.0
2020-03-27 10:30:00,234.71,235.68,233.84,234.48,19968.0,226.9065,227.8443,226.0654,226.6842,19968.0
2020-03-27 10:35:00,234.51,235.06,233.83,234.53,9178.0,226.7132,227.2449,226.0558,226.7325,9178.0
2020-03-27 10:40:00,234.51,234.95,232.67,232.67,17104.0,226.7132,227.1385,224.9343,224.9343,17104.0
2020-03-27 10:45:00,232.98,233.5,231.6,233.25,19613.0,225.234,225.7367,223.8999,225.4951,19613.0
2020-03-27 10:50:00,232.92,233.41,232.22,233.29,9334.0,225.176,225.6497,224.4993,225.5337,9334.0
2020-03-27 10:55:00,233.39,233.83,232.51,233.78,14129.0,225.6304,226.0558,224.7797,226.0074,14129.0
2020-03-27 11:00:00,233.78,233.82,232.67,233.74,14422.0,226.0074,226.0461,224.9343,225.9688,14422.0
2020-03-27 11:05:00,234.14,235.91,233.57,235.89,17403.0,226.3555,228.0666,225.8044,228.0473,17403.0
2020-03-27 11:10:00,235.79,235.79,234.2,234.34,13260.0,227.9506,227.9506,226.4135,226.5488,13260.0
2020-03-27 11:15:00,234.86,237.18,234.86,235.88,12282.0,227.0515,229.2944,227.0515,228.0376,12282.0
2020-03-27 11:20:00,236.17,236.2,233.32,233.32,4810.0,228.318,228.347,225.5627,225.5627,4810.0
2020-03-27 11:25:00,233.56,233.99,232.52,233.02,10445.0,225.7947,226.2105,224.7893,225.2727,10445.0
2020-03-27 11:30:00,232.95,232.95,232.16,232.69,8911.0,225.205,225.205,224.4413,224.9537,8911.0
2020-03-27 11:35:00,232.87,233.66,232.03,232.27,6694.0,225.1277,225.8914,224.3156,224.5476,6694.0
2020-03-27 11:40:00,232.39,232.57,229.72,230.58,26423.0,224.6636,224.8377,222.0824,222.9138,26423.0
2020-03-27 11:45:00,230.45,230.71,228.51,229.1,22687.0,222.7881,223.0395,220.9126,221.483,22687.0
2020-03-27 11:50:00,229.16,229.85,228.85,229.78,12153.0,221.541,222.2081,221.2413,222.1404,12153.0
2020-03-27 11:55:00,229.88,229.88,227.29,227.39,21233.0,222.2371,222.2371,219.7332,219.8299,21233.0
2020-03-27 12:00:00,227.3,228.44,226.71,227.99,15280.0,219.7429,220.845,219.1725,220.4099,15280.0
2020-03-27 12:05:00,227.39,228.5,227.39,228.01,5000.0,219.8299,220.903,219.8299,220.4293,5000.0
2020-03-27 12:10:00,228.07,229.25,227.99,229.22,13748.0,220.4873,221.628,220.4099,221.599,13748.0
2020-03-27 12:15:00,229.01,230.42,228.68,230.42,7146.0,221.396,222.7591,221.077,222.7591,7146.0
2020-03-27 12:20:00,230.31,230.49,229.41,229.46,6711.0,222.6528,222.8268,221.7827,221.8311,6711.0
2020-03-27 12:25:00,229.58,230.42,229.58,230.24,8460.0,221.9471,222.7591,221.9471,222.5851,8460.0
2020-03-27 12:30:00,230.04,231.06,229.44,230.56,11356.0,222.3918,223.3779,221.8117,222.8945,11356.0
2020-03-27 12:35:00,230.75,232.29,230.75,231.04,13941.0,223.0782,224.567,223.0782,223.3585,13941.0
2020-03-27 12:40:00,231.37,231.37,230.83,231.03,4500.0,223.6776,223.6776,223.1555,223.3489,4500.0
2020-03-27 12:45:00,231.37,231.41,230.7,230.83,10229.0,223.6776,223.7162,223.0298,223.1555,10229.0
2020-03-27 12:50:00,230.65,231.87,230.64,231.49,5773.0,222.9815,224.1609,222.9718,223.7936,5773.0
2020-03-27 12:55:00,231.59,231.59,230.43,231.22,8344.0,223.8902,223.8902,222.7688,223.5325,8344.0
2020-03-27 13:00:00,231.15,231.34,230.52,230.52,4006.0,223.4649,223.6486,222.8558,222.8558,4006.0
2020-03-27 13:05:00,230.5,230.59,229.61,230.53,6982.0,222.8365,222.9235,221.9761,222.8655,6982.0
2020-03-27 13:10:00,230.64,230.67,229.53,229.61,4188.0,222.9718,223.0008,221.8987,221.9761,4188.0
2020-03-27 13:15:00,229.75,230.19,229.28,230.19,6057.0,222.1114,222.5368,221.657,222.5368,6057.0
2020-03-27 13:20:00,230.17,231.42,230.17,231.11,12004.0,222.5175,223.7259,222.5175,223.4262,12004.0
2020-03-27 13:25:00,231.13,231.57,229.66,230.16,9980.0,223.4455,223.8709,222.0244,222.5078,9980.0
2020-03-27 13:30:00,230.08,231.78,230.07,231.61,8582.0,222.4304,224.0739,222.4208,223.9096,8582.0
2020-03-27 13:35:00,231.7,232.15,230.69,231.94,10200.0,223.9966,224.4316,223.0202,224.2286,10200.0
2020-03-27 13:40:00,232.19,232.32,231.36,232.23,20144.0,224.4703,224.596,223.6679,224.509,20144.0
2020-03-27 13:45:00,232.27,233.8,232.27,233.54,9403.0,224.5476,226.0268,224.5476,225.7754,9403.0
2020-03-27 13:50:00,233.68,233.82,232.04,232.04,2855.0,225.9108,226.0461,224.3253,224.3253,2855.0
2020-03-27 13:55:00,232.49,232.73,231.61,232.27,10461.0,224.7603,224.9923,223.9096,224.5476,10461.0
2020-03-27 14:00:00,232.26,232.43,231.53,231.84,11744.0,224.538,224.7023,223.8322,224.1319,11744.0
2020-03-27 14:05:00,231.71,232.38,231.36,231.93,8314.0,224.0063,224.654,223.6679,224.2189,8314.0
2020-03-27 14:10:00,231.85,232.57,231.85,232.42,6600.0,224.1416,224.8377,224.1416,224.6927,6600.0
2020-03-27 14:15:00,232.66,233.54,232.53,233.36,7294.0,224.9247,225.7754,224.799,225.6014,7294.0
2020-03-27 14:20:00,233.5,234.1,233.06,233.4,10745.0,225.7367,226.3168,225.3114,225.6401,10745.0
2020-03-27 14:25:00,233.58,233.93,232.49,232.95,10887.0,225.8141,226.1524,224.7603,225.205,10887.0
2020-03-27 14:30:00,232.96,233.8,232.33,233.74,9242.0,225.2147,226.0268,224.6056,225.9688,9242.0
2020-03-27 14:35:00,233.73,234.16,233.29,233.69,11116.0,225.9591,226.3748,225.5337,225.9204,11116.0
2020-03-27 14:40:00,233.52,233.67,232.13,232.24,14154.0,225.7561,225.9011,224.4123,224.5186,14154.0
2020-03-27 14:45:00,232.37,232.37,231.64,231.76,12102.0,224.6443,224.6443,223.9386,224.0546,12102.0
2020-03-27 14:50:00,231.77,232.41,231.31,232.37,7724.0,224.0643,224.683,223.6196,224.6443,7724.0
2020-03-27 14:55:00,232.53,233.4,232.42,233.2,9247.0,224.799,225.6401,224.6927,225.4467,9247.0
2020-03-27 15:00:00,233.19,233.79,232.7,233.46,13424.0,225.4371,226.0171,224.9633,225.6981,13424.0
2020-03-27 15:05:00,233.71,234.74,233.03,233.95,13733.0,225.9398,226.9355,225.2824,226.1718,13733.0
2020-03-27 15:10:00,234.2,235.52,234.02,234.2,13536.0,226.4135,227.6896,226.2395,226.4135,13536.0
2020-03-27 15:15:00,234.22,234.98,233.63,234.81,11410.0,226.4328,227.1675,225.8624,227.0032,11410.0
2020-03-27 15:20:00,234.82,235.58,234.22,235.37,10767.0,227.0129,227.7476,226.4328,227.5446,10767.0
2020-03-27 15:25:00,235.4,236.44,235.16,235.34,16729.0,227.5736,228.579,227.3416,227.5156,16729.0
2020-03-27 15:30:00,235.23,235.36,234.11,234.97,15297.0,227.4092,227.5349,226.3265,227.1579,15297.0
2020-03-27 15:35:00,234.95,235.04,233.75,234.21,13804.0,227.1385,227.2255,225.9784,226.4231,13804.0
2020-03-27 15:40:00,233.96,234.04,232.0,232.31,21114.0,226.1814,226.2588,224.2866,224.5863,21114.0
2020-03-27 15:45:00,232.48,233.41,230.52,230.8,33530.0,224.7507,225.6497,222.8558,223.1265,33530.0
2020-03-27 15:50:00,230.55,230.55,226.68,229.42,135524.0,222.8848,222.8848,219.1435,221.7924,135524.0
2020-03-27 15:55:00,229.77,230.86,229.51,229.8,141473.0,222.1308,223.1845,221.8794,222.1598,141473.0
2020-03-30 09:30:00,233.59,236.99,233.23,234.76,21553.0,225.8238,229.1107,225.4757,226.9549,21553.0
2020-03-30 09:35:00,234.67,236.31,233.25,235.68,9750.0,226.8678,228.4533,225.4951,227.8443,9750.0
2020-03-30 09:40:00,235.91,237.22,235.2,237.22,10787.0,228.0666,229.3331,227.3802,229.3331,10787.0
2020-03-30 09:45:00,236.12,237.44,236.12,236.37,6125.0,228.2696,229.5457,228.2696,228.5113,6125.0
2020-03-30 09:50:00,236.65,238.26,236.42,237.51,8246.0,228.782,230.3385,228.5597,229.6134,8246.0
2020-03-30 09:55:00,237.5,237.57,236.52,237.36,18330.0,229.6038,229.6714,228.6563,229.4684,18330.0
2020-03-30 10:00:00,237.62,238.52,236.71,238.5,8600.0,229.7198,230.5898,228.84,230.5705,8600.0
2020-03-30 10:05:00,238.5,239.26,238.11,239.21,7957.0,230.5705,231.3052,230.1935,231.2569,7957.0
2020-03-30 10:10:00,239.27,239.27,237.87,238.07,7973.0,231.3149,231.3149,229.9615,230.1548,7973.0
2020-03-30 10:15:00,238.11,239.44,238.02,239.17,6094.0,230.1935,231.4793,230.1065,231.2182,6094.0
2020-03-30 10:20:00,239.56,239.56,238.52,238.52,6765.0,231.5953,231.5953,230.5898,230.5898,6765.0
2020-03-30 10:25:00,238.33,238.38,237.68,237.98,4881.0,230.4062,230.4545,229.7778,230.0678,4881.0
2020-03-30 10:30:00,238.18,238.44,237.34,237.96,9837.0,230.2611,230.5125,229.4491,230.0485,9837.0
2020-03-30 10:35:00,237.97,238.58,237.78,238.12,8796.0,230.0581,230.6478,229.8744,230.2031,8796.0
2020-03-30 10:40:00,238.24,238.55,237.76,237.87,7712.0,230.3192,230.6188,229.8551,229.9615,7712.0
2020-03-30 10:45:00,237.81,238.6,237.69,238.07,7177.0,229.9034,230.6672,229.7874,230.1548,7177.0
2020-03-30 10:50:00,238.11,238.11,237.13,237.49,7573.0,230.1935,230.1935,229.2461,229.5941,7573.0
2020-03-30 10:55:00,236.95,237.19,235.39,236.02,6205.0,229.072,229.3041,227.5639,228.173,6205.0
2020-03-30 11:00:00,236.01,237.3,235.74,237.29,6175.0,228.1633,229.4104,227.9023,229.4007,6175.0
2020-03-30 11:05:00,236.82,238.57,236.76,237.81,5605.0,228.9464,230.6382,228.8884,229.9034,5605.0
2020-03-30 11:10:00,238.13,238.34,237.41,237.41,5914.0,230.2128,230.4158,229.5167,229.5167,5914.0
2020-03-30 11:15:00,237.83,237.83,237.2,237.69,5503.0,229.9228,229.9228,229.3137,229.7874,5503.0
2020-03-30 11:20:00,237.66,238.29,237.38,237.62,6373.0,229.7584,230.3675,229.4877,229.7198,6373.0
2020-03-30 11:25:00,237.54,238.08,237.15,238.08,5109.0,229.6424,230.1645,229.2654,230.1645,5109.0
2020-03-30 11:30:00,238.09,238.71,237.99,238.71,4700.0,230.1741,230.7735,230.0775,230.7735,4700.0
2020-03-30 11:35:00,238.74,238.81,237.74,237.89,5287.0,230.8025,230.8702,229.8358,229.9808,5287.0
2020-03-30 11:40:00,237.62,238.22,237.61,238.02,4501.0,229.7198,230.2998,229.7101,230.1065,4501.0
2020-03-30 11:45:00,237.9,238.51,237.42,238.07,4900.0,229.9905,230.5802,229.5264,230.1548,4900.0
2020-03-30 11:50:00,237.84,238.28,237.57,238.11,3660.0,229.9325,230.3578,229.6714,230.1935,3660.0
2020-03-30 11:55:00,237.8,238.32,237.73,238.19,7479.0,229.8938,230.3965,229.8261,230.2708,7479.0
2020-03-30 12:00:00,238.01,238.67,238.01,238.29,11260.0,230.0968,230.7349,230.0968,230.3675,11260.0
2020-03-30 12:05:00,238.19,238.49,237.35,237.45,4975.0,230.2708,230.5608,229.4587,229.5554,4975.0
2020-03-30 12:10:00,237.25,237.73,237.22,237.47,4300.0,229.3621,229.8261,229.3331,229.5748,4300.0
2020-03-30 12:15:00,237.65,238.36,237.37,238.1,1700.0,229.7488,230.4352,229.4781,230.1838,1700.0
2020-03-30 12:20:00,238.13,238.47,237.96,238.27,4435.0,230.2128,230.5415,230.0485,230.3482,4435.0
2020-03-30 12:25:00,238.13,238.7,238.11,238.66,5879.0,230.2128,230.7639,230.1935,230.7252,5879.0
2020-03-30 12:30:00,238.76,239.7,238.57,239.47,11794.0,230.8219,231.7306,230.6382,231.5083,11794.0
2020-03-30 12:35:00,239.14,239.96,239.12,239.8,4163.0,231.1892,231.982,231.1699,231.8273,4163.0
2020-03-30 12:40:00,239.96,240.25,239.66,239.97,5863.0,231.982,232.2623,231.6919,231.9916,5863.0
2020-03-30 12:45:00,239.88,240.45,239.38,239.6,9728.0,231.9046,232.4557,231.4212,231.6339,9728.0
2020-03-30 12:50:00,239.76,240.05,239.16,239.26,4711.0,231.7886,232.069,231.2086,231.3052,4711.0
2020-03-30 12:55:00,239.18,239.18,238.47,238.76,5700.0,231.2279,231.2279,230.5415,230.8219,5700.0
2020-03-30 13:00:00,238.93,239.11,237.7,237.78,13185.0,230.9862,231.1602,229.7971,229.8744,13185.0
2020-03-30 13:05:00,237.82,238.27,237.55,237.58,4996.0,229.9131,230.3482,229.6521,229.6811,4996.0
2020-03-30 13:10:00,237.67,238.15,237.39,237.57,5617.0,229.7681,230.2321,229.4974,229.6714,5617.0
2020-03-30 13:15:00,237.73,238.85,237.73,238.4,4964.0,229.8261,230.9089,229.8261,230.4738,4964.0
2020-03-30 13:20:00,238.29,238.29,237.47,238.14,7310.0,230.3675,230.3675,229.5748,230.2225,7310.0
2020-03-30 13:25:00,238.0,238.27,237.81,238.06,6152.0,230.0871,230.3482,229.9034,230.1451,6152.0
2020-03-30 13:30:00,238.0,238.1,237.65,237.83,2532.0,230.0871,230.1838,229.7488,229.9228,2532.0
2020-03-30 13:35:00,237.79,237.88,237.17,237.7,4629.0,229.8841,229.9711,229.2847,229.7971,4629.0
2020-03-30 13:40:00,237.67,237.67,236.54,237.02,3747.0,229.7681,229.7681,228.6757,229.1397,3747.0
2020-03-30 13:45:00,237.02,237.46,236.73,237.29,6506.0,229.1397,229.5651,228.8594,229.4007,6506.0
2020-03-30 13:50:00,237.41,238.21,237.4,238.06,6819.0,229.5167,230.2901,229.5071,230.1451,6819.0
2020-03-30 13:55:00,238.01,238.01,236.67,236.79,5500.0,230.0968,230.0968,228.8013,228.9174,5500.0
2020-03-30 14:00:00,236.77,236.79,236.08,236.15,12181.0,228.898,228.9174,228.231,228.2986,12181.0
2020-03-30 14:05:00,236.1,236.29,235.68,235.74,6344.0,228.2503,228.434,227.8443,227.9023,6344.0
2020-03-30 14:10:00,235.6,235.66,235.08,235.34,5136.0,227.7669,227.8249,227.2642,227.5156,5136.0
2020-03-30 14:15:00,235.34,236.15,235.04,236.15,6542.0,227.5156,228.2986,227.2255,228.2986,6542.0
2020-03-30 14:20:00,236.02,236.24,235.36,236.19,5455.0,228.173,228.3856,227.5349,228.3373,5455.0
2020-03-30 14:25:00,236.06,237.24,236.02,237.24,7042.0,228.2116,229.3524,228.173,229.3524,7042.0
2020-03-30 14:30:00,237.14,237.3,236.67,236.92,4905.0,229.2557,229.4104,228.8013,229.043,4905.0
2020-03-30 14:35:00,236.92,237.45,236.81,237.3,3969.0,229.043,229.5554,228.9367,229.4104,3969.0
2020-03-30 14:40:00,237.24,238.35,237.13,238.16,5282.0,229.3524,230.4255,229.2461,230.2418,5282.0
2020-03-30 14:45:00,238.15,238.34,237.81,238.24,4300.0,230.2321,230.4158,229.9034,230.3192,4300.0
2020-03-30 14:50:00,238.21,238.65,237.84,238.39,3735.0,230.2901,230.7155,229.9325,230.4642,3735.0
2020-03-30 14:55:00,238.4,238.69,237.94,237.95,11850.0,230.4738,230.7542,230.0291,230.0388,11850.0
2020-03-30 15:00:00,238.03,238.23,237.66,237.81,7557.0,230.1161,230.3095,229.7584,229.9034,7557.0
2020-03-30 15:05:00,237.88,238.17,237.24,237.65,6502.0,229.9711,230.2515,229.3524,229.7488,6502.0
2020-03-30 15:10:00,237.8,238.55,237.76,238.31,23071.0,229.8938,230.6188,229.8551,230.3868,23071.0
2020-03-30 15:15:00,238.34,238.34,237.39,237.88,11477.0,230.4158,230.4158,229.4974,229.9711,11477.0
2020-03-30 15:20:00,237.92,238.07,236.58,236.58,10112.0,230.0098,230.1548,228.7143,228.7143,10112.0
2020-03-30 15:25:00,236.73,236.73,235.12,236.11,11135.0,228.8594,228.8594,227.3029,228.26,11135.0
2020-03-30 15:30:00,236.23,237.14,236.0,236.43,10982.0,228.376,229.2557,228.1536,228.5693,10982.0
2020-03-30 15:35:00,236.39,238.23,236.11,238.23,12667.0,228.5307,230.3095,228.26,230.3095,12667.0
2020-03-30 15:40:00,238.08,238.55,237.23,237.34,12180.0,230.1645,230.6188,229.3427,229.4491,12180.0
2020-03-30 15:45:00,237.36,237.86,236.64,236.65,20117.0,229.4684,229.9518,228.7723,228.782,20117.0
2020-03-30 15:50:00,237.0,238.88,235.54,238.18,41133.0,229.1204,230.9379,227.7089,230.2611,41133.0
2020-03-30 15:55:00,238.13,238.47,237.17,238.05,68413.0,230.2128,230.5415,229.2847,230.1355,68413.0
2020-03-31 09:30:00,236.29,238.38,235.01,237.41,29176.0,228.434,230.4545,227.1965,229.5167,29176.0
2020-03-31 09:35:00,236.97,236.97,234.83,235.47,37493.0,229.0914,229.0914,227.0225,227.6412,37493.0
2020-03-31 09:40:00,235.62,237.94,235.61,236.28,10707.0,227.7863,230.0291,227.7766,228.4243,10707.0
2020-03-31 09:45:00,236.44,236.44,234.86,235.08,8775.0,228.579,228.579,227.0515,227.2642,8775.0
2020-03-31 09:50:00,235.11,235.99,234.68,234.72,35392.0,227.2932,228.144,226.8775,226.9162,35392.0
2020-03-31 09:55:00,234.61,234.81,233.26,234.48,11725.0,226.8098,227.0032,225.5047,226.6842,11725.0
2020-03-31 10:00:00,234.47,234.92,234.0,234.51,7752.0,226.6745,227.1095,226.2201,226.7132,7752.0
2020-03-31 10:05:00,234.12,235.01,233.78,234.72,8553.0,226.3361,227.1965,226.0074,226.9162,8553.0
2020-03-31 10:10:00,234.78,237.48,234.77,237.48,5006.0,226.9742,229.5844,226.9645,229.5844,5006.0
2020-03-31 10:15:00,237.7,237.73,236.73,237.42,7460.0,229.7971,229.8261,228.8594,229.5264,7460.0
2020-03-31 10:20:00,237.25,237.46,236.31,236.86,9111.0,229.3621,229.5651,228.4533,228.985,9111.0
2020-03-31 10:25:00,236.81,237.67,236.62,237.67,17521.0,228.9367,229.7681,228.753,229.7681,17521.0
2020-03-31 10:30:00,237.58,237.97,237.08,237.18,8290.0,229.6811,230.0581,229.1977,229.2944,8290.0
2020-03-31 10:35:00,237.55,238.42,237.43,237.7,6996.0,229.6521,230.4932,229.5361,229.7971,6996.0
2020-03-31 10:40:00,237.87,237.96,236.83,236.83,7137.0,229.9615,230.0485,228.956,228.956,7137.0
2020-03-31 10:45:00,236.94,237.31,236.4,236.68,5600.0,229.0624,229.4201,228.5403,228.811,5600.0
2020-03-31 10:50:00,236.71,237.12,236.16,236.46,7353.0,228.84,229.2364,228.3083,228.5983,7353.0
2020-03-31 10:55:00,236.48,236.91,235.19,235.19,8932.0,228.6177,229.0334,227.3706,227.3706,8932.0
2020-03-31 11:00:00,235.24,235.77,234.94,235.45,12788.0,227.4189,227.9313,227.1289,227.6219,12788.0
2020-03-31 11:05:00,235.62,235.89,235.46,235.59,5471.0,227.7863,228.0473,227.6316,227.7573,5471.0
2020-03-31 11:10:00,235.63,235.8,235.11,235.24,7914.0,227.7959,227.9603,227.2932,227.4189,7914.0
2020-03-31 11:15:00,235.25,235.82,234.81,234.88,6752.0,227.4286,227.9796,227.0032,227.0709,6752.0
2020-03-31 11:20:00,234.99,235.56,234.34,234.4,6959.0,227.1772,227.7283,226.5488,226.6068,6959.0
2020-03-31 11:25:00,234.47,235.6,234.46,235.6,5802.0,226.6745,227.7669,226.6648,227.7669,5802.0
2020-03-31 11:30:00,235.68,236.52,235.67,236.1,7616.0,227.8443,228.6563,227.8346,228.2503,7616.0
2020-03-31 11:35:00,236.19,236.67,235.4,235.45,23309.0,228.3373,228.8013,227.5736,227.6219,23309.0
2020-03-31 11:40:00,235.4,236.09,235.39,235.64,2927.0,227.5736,228.2406,227.5639,227.8056,2927.0
2020-03-31 11:45:00,235.67,235.91,235.23,235.27,5680.0,227.8346,228.0666,227.4092,227.4479,5680.0
2020-03-31 11:50:00,235.2,235.77,234.92,234.93,6050.0,227.3802,227.9313,227.1095,227.1192,6050.0
2020-03-31 11:55:00,235.01,235.1,234.59,234.62,11966.0,227.1965,227.2835,226.7905,226.8195,11966.0
2020-03-31 12:00:00,234.61,234.86,233.74,233.98,20685.0,226.8098,227.0515,225.9688,226.2008,20685.0
2020-03-31 12:05:00,234.0,234.39,233.82,234.06,13368.0,226.2201,226.5972,226.0461,226.2781,13368.0
2020-03-31 12:10:00,234.31,234.48,233.98,233.98,5397.0,226.5198,226.6842,226.2008,226.2008,5397.0
2020-03-31 12:15:00,233.98,234.22,233.5,233.58,16862.0,226.2008,226.4328,225.7367,225.8141,16862.0
2020-03-31 12:20:00,233.57,233.97,233.26,233.66,9634.0,225.8044,226.1911,225.5047,225.8914,9634.0
2020-03-31 12:25:00,233.75,234.43,233.36,234.35,12619.0,225.9784,226.6358,225.6014,226.5585,12619.0
2020-03-31 12:30:00,234.3,234.3,233.3,233.66,10480.0,226.5101,226.5101,225.5434,225.8914,10480.0
2020-03-31 12:35:00,233.67,233.67,232.74,233.03,11529.0,225.9011,225.9011,225.002,225.2824,11529.0
2020-03-31 12:40:00,233.23,234.43,232.97,233.79,5534.0,225.4757,226.6358,225.2244,226.0171,5534.0
2020-03-31 12:45:00,234.09,234.76,233.77,234.76,5401.0,226.3071,226.9549,225.9978,226.9549,5401.0
2020-03-31 12:50:00,234.37,234.64,234.15,234.33,3229.0,226.5778,226.8388,226.3651,226.5391,3229.0
2020-03-31 12:55:00,234.34,234.34,233.55,233.96,10000.0,226.5488,226.5488,225.7851,226.1814,10000.0
2020-03-31 13:00:00,233.86,234.55,233.84,233.84,9741.0,226.0848,226.7518,226.0654,226.0654,9741.0
2020-03-31 13:05:00,233.76,234.33,233.61,234.2,16991.0,225.9881,226.5391,225.8431,226.4135,16991.0
2020-03-31 13:10:00,234.45,234.59,233.97,234.25,4460.0,226.6552,226.7905,226.1911,226.4618,4460.0
2020-03-31 13:15:00,234.13,234.28,233.7,233.78,11077.0,226.3458,226.4908,225.9301,226.0074,11077.0
2020-03-31 13:20:00,233.75,234.2,233.44,234.02,18741.0,225.9784,226.4135,225.6787,226.2395,18741.0
2020-03-31 13:25:00,234.03,234.63,233.82,234.08,6426.0,226.2491,226.8292,226.0461,226.2975,6426.0
2020-03-31 13:30:00,234.0,234.53,233.65,234.39,4490.0,226.2201,226.7325,225.8818,226.5972,4490.0
2020-03-31 13:35:00,234.68,235.12,234.57,234.67,4630.0,226.8775,227.3029,226.7712,226.8678,4630.0
2020-03-31 13:40:00,234.69,234.86,234.3,234.45,6551.0,226.8872,227.0515,226.5101,226.6552,6551.0
2020-03-31 13:45:00,234.72,234.83,234.47,234.83,3989.0,226.9162,227.0225,226.6745,227.0225,3989.0
2020-03-31 13:50:00,234.66,234.66,234.05,234.1,3568.0,226.8582,226.8582,226.2685,226.3168,3568.0
2020-03-31 13:55:00,234.06,234.84,234.0,234.6,4427.0,226.2781,227.0322,226.2201,226.8002,4427.0
2020-03-31 14:00:00,234.54,234.54,234.1,234.46,5649.0,226.7422,226.7422,226.3168,226.6648,5649.0
2020-03-31 14:05:00,234.46,234.63,234.31,234.31,5618.0,226.6648,226.8292,226.5198,226.5198,5618.0
2020-03-31 14:10:00,234.31,234.33,233.88,233.89,5443.0,226.5198,226.5391,226.1041,226.1138,5443.0
2020-03-31 14:15:00,233.75,233.79,232.2,232.56,9504.0,225.9784,226.0171,224.48,224.828,9504.0
2020-03-31 14:20:00,232.83,233.24,232.56,232.92,25691.0,225.089,225.4854,224.828,225.176,25691.0
2020-03-31 14:25:00,233.16,233.94,233.0,233.66,6540.0,225.408,226.1621,225.2534,225.8914,6540.0
2020-03-31 14:30:00,233.49,233.65,233.11,233.49,5056.0,225.7271,225.8818,225.3597,225.7271,5056.0
2020-03-31 14:35:00,233.43,233.67,233.26,233.5,4542.0,225.6691,225.9011,225.5047,225.7367,4542.0
2020-03-31 14:40:00,233.26,233.49,232.98,233.29,5325.0,225.5047,225.7271,225.234,225.5337,5325.0
2020-03-31 14:45:00,233.08,233.11,232.39,232.72,9604.0,225.3307,225.3597,224.6636,224.9827,9604.0
2020-03-31 14:50:00,232.94,233.37,232.56,232.74,6404.0,225.1954,225.6111,224.828,225.002,6404.0
2020-03-31 14:55:00,232.72,233.02,232.64,232.92,6643.0,224.9827,225.2727,224.9053,225.176,6643.0
2020-03-31 15:00:00,232.89,233.14,232.12,232.21,9456.0,225.147,225.3887,224.4026,224.4896,9456.0
2020-03-31 15:05:00,232.29,232.55,231.91,232.5,9396.0,224.567,224.8183,224.1996,224.77,9396.0
2020-03-31 15:10:00,232.5,232.51,231.35,231.4,15299.0,224.77,224.7797,223.6582,223.7066,15299.0
2020-03-31 15:15:00,231.65,232.14,231.65,231.87,17692.0,223.9483,224.422,223.9483,224.1609,17692.0
2020-03-31 15:20:00,231.94,232.06,230.16,230.18,8389.0,224.2286,224.3446,222.5078,222.5271,8389.0
2020-03-31 15:25:00,230.52,231.0,230.23,230.56,12880.0,222.8558,223.3199,222.5755,222.8945,12880.0
2020-03-31 15:30:00,230.45,230.88,230.16,230.85,13352.0,222.7881,223.2039,222.5078,223.1748,13352.0
2020-03-31 15:35:00,230.84,231.38,230.33,231.07,9222.0,223.1652,223.6872,222.6721,223.3875,9222.0
2020-03-31 15:40:00,231.07,231.51,230.34,231.02,14560.0,223.3875,223.8129,222.6818,223.3392,14560.0
2020-03-31 15:45:00,231.01,231.21,230.17,230.2,22655.0,223.3295,223.5229,222.5175,222.5465,22655.0
2020-03-31 15:50:00,230.28,231.53,229.9,230.17,47398.0,222.6238,223.8322,222.2564,222.5175,47398.0
2020-03-31 15:55:00,230.34,230.77,229.62,230.19,72995.0,222.6818,223.0975,221.9857,222.5368,72995.0
2020-04-01 09:30:00,223.26,224.3,221.35,222.23,47187.0,215.8372,216.8426,213.9907,214.8414,47187.0
2020-04-01 09:35:00,223.41,226.6,222.37,225.48,24290.0,215.9822,219.0662,214.9768,217.9834,24290.0
2020-04-01 09:40:00,225.68,227.22,224.12,227.22,66267.0,218.1767,219.6655,216.6686,219.6655,66267.0
2020-04-01 09:45:00,227.3,227.3,225.47,226.58,16047.0,219.7429,219.7429,217.9737,219.0468,16047.0
2020-04-01 09:50:00,226.7,228.85,225.47,225.48,21552.0,219.1628,221.2413,217.9737,217.9834,21552.0
2020-04-01 09:55:00,225.48,226.49,224.28,225.87,24072.0,217.9834,218.9598,216.8233,218.3604,24072.0
2020-04-01 10:00:00,225.49,226.57,225.0,225.26,11510.0,217.9931,219.0371,217.5193,217.7707,11510.0
2020-04-01 10:05:00,225.18,227.57,224.66,226.75,20067.0,217.6934,220.0039,217.1907,219.2112,20067.0
2020-04-01 10:10:00,226.93,227.09,226.25,226.64,15430.0,219.3852,219.5399,218.7278,219.1048,15430.0
2020-04-01 10:15:00,226.76,227.46,226.29,226.29,15769.0,219.2208,219.8976,218.7665,218.7665,15769.0
2020-04-01 10:20:00,226.56,227.28,226.35,226.6,15301.0,219.0275,219.7235,218.8245,219.0662,15301.0
2020-04-01 10:25:00,226.63,226.66,225.69,225.95,8953.0,219.0952,219.1242,218.1864,218.4378,8953.0
2020-04-01 10:30:00,225.96,226.5,225.51,225.93,14036.0,218.4474,218.9695,218.0124,218.4184,14036.0
2020-04-01 10:35:00,225.95,226.34,225.68,226.24,16303.0,218.4378,218.8148,218.1767,218.7181,16303.0
2020-04-01 10:40:00,226.26,226.27,225.51,225.67,5401.0,218.7375,218.7471,218.0124,218.1671,5401.0
2020-04-01 10:45:00,225.48,226.36,225.31,225.81,9510.0,217.9834,218.8341,217.819,218.3024,9510.0
2020-04-01 10:50:00,225.7,225.7,224.75,224.8,4458.0,218.1961,218.1961,217.2777,217.326,4458.0
2020-04-01 10:55:00,224.92,225.46,224.53,224.97,7197.0,217.442,217.9641,217.065,217.4903,7197.0
2020-04-01 11:00:00,225.1,225.44,224.47,225.33,10047.0,217.616,217.9447,217.007,217.8384,10047.0
2020-04-01 11:05:00,225.33,225.74,225.27,225.74,3306.0,217.8384,218.2347,217.7804,218.2347,3306.0
2020-04-01 11:10:00,225.83,225.94,225.34,225.8,12113.0,218.3218,218.4281,217.848,218.2927,12113.0
2020-04-01 11:15:00,225.88,226.47,225.67,226.22,7600.0,218.3701,218.9405,218.1671,218.6988,7600.0
2020-04-01 11:20:00,226.33,226.68,225.44,225.44,18590.0,218.8051,219.1435,217.9447,217.9447,18590.0
2020-04-01 11:25:00,225.42,225.42,224.48,224.6,14670.0,217.9254,217.9254,217.0166,217.1326,14670.0
2020-04-01 11:30:00,224.62,225.97,224.43,225.89,10421.0,217.152,218.4571,216.9683,218.3798,10421.0
2020-04-01 11:35:00,226.16,226.81,225.55,225.58,7528.0,218.6408,219.2692,218.0511,218.0801,7528.0
2020-04-01 11:40:00,225.39,225.8,224.87,225.6,14626.0,217.8964,218.2927,217.3937,218.0994,14626.0
2020-04-01 11:45:00,225.75,226.85,225.46,226.78,14302.0,218.2444,219.3078,217.9641,219.2402,14302.0
2020-04-01 11:50:00,226.91,227.48,226.36,226.36,9848.0,219.3658,219.9169,218.8341,218.8341,9848.0
2020-04-01 11:55:00,226.65,226.99,225.84,225.98,7248.0,219.1145,219.4432,218.3314,218.4668,7248.0
2020-04-01 12:00:00,225.99,226.15,225.49,226.05,8245.0,218.4764,218.6311,217.9931,218.5344,8245.0
2020-04-01 12:05:00,226.13,226.3,225.52,225.94,7422.0,218.6118,218.7761,218.0221,218.4281,7422.0
2020-04-01 12:10:00,226.03,226.3,225.71,226.15,12720.0,218.5151,218.7761,218.2057,218.6311,12720.0
2020-04-01 12:15:00,225.89,226.37,225.89,226.09,7040.0,218.3798,218.8438,218.3798,218.5731,7040.0
2020-04-01 12:20:00,225.97,226.33,225.97,226.04,4549.0,218.4571,218.8051,218.4571,218.5248,4549.0
2020-04-01 12:25:00,226.05,226.42,225.83,226.14,13800.0,218.5344,218.8921,218.3218,218.6214,13800.0
2020-04-01 12:30:00,226.08,226.42,225.8,226.01,3613.0,218.5634,218.8921,218.2927,218.4958,3613.0
2020-04-01 12:35:00,225.81,225.97,224.62,224.62,2603.0,218.3024,218.4571,217.152,217.152,2603.0
2020-04-01 12:40:00,224.76,224.92,222.74,223.5,8880.0,217.2873,217.442,215.3345,216.0692,8880.0
2020-04-01 12:45:00,223.42,223.66,222.54,222.87,4194.0,215.9919,216.2239,215.1411,215.4602,4194.0
2020-04-01 12:50:00,222.95,223.23,222.43,222.97,3624.0,215.5375,215.8082,215.0348,215.5568,3624.0
2020-04-01 12:55:00,223.05,223.76,222.34,222.34,4622.0,215.6342,216.3206,214.9478,214.9478,4622.0
2020-04-01 13:00:00,222.35,223.15,222.02,222.99,4100.0,214.9575,215.7309,214.6384,215.5762,4100.0
2020-04-01 13:05:00,222.83,222.93,222.12,222.31,7243.0,215.4215,215.5182,214.7351,214.9188,7243.0
2020-04-01 13:10:00,222.06,222.91,221.91,222.44,4400.0,214.6771,215.4988,214.5321,215.0445,4400.0
2020-04-01 13:15:00,222.35,222.35,221.35,221.51,9292.0,214.9575,214.9575,213.9907,214.1454,9292.0
2020-04-01 13:20:00,221.57,222.13,221.57,222.0,11102.0,214.2034,214.7448,214.2034,214.6191,11102.0
2020-04-01 13:25:00,222.05,222.16,221.15,221.25,6400.0,214.6674,214.7738,213.7973,213.894,6400.0
2020-04-01 13:30:00,221.37,221.37,220.8,220.8,4500.0,214.01,214.01,213.459,213.459,4500.0
2020-04-01 13:35:00,221.14,221.28,220.77,221.21,5222.0,213.7877,213.923,213.43,213.8554,5222.0
2020-04-01 13:40:00,221.19,222.05,221.14,222.05,4659.0,213.836,214.6674,213.7877,214.6674,4659.0
2020-04-01 13:45:00,221.68,221.93,221.07,221.32,9251.0,214.3097,214.5514,213.72,213.9617,9251.0
2020-04-01 13:50:00,221.22,221.55,220.86,221.3,5379.0,213.865,214.184,213.517,213.9424,5379.0
2020-04-01 13:55:00,221.31,221.61,221.17,221.39,6315.0,213.952,214.2421,213.8167,214.0294,6315.0
2020-04-01 14:00:00,221.48,222.63,221.38,222.43,6927.0,214.1164,215.2281,214.0197,215.0348,6927.0
2020-04-01 14:05:00,222.39,222.64,221.4,221.53,4196.0,214.9961,215.2378,214.039,214.1647,4196.0
2020-04-01 14:10:00,221.61,221.7,221.01,221.26,5425.0,214.2421,214.3291,213.662,213.9037,5425.0
2020-04-01 14:15:00,221.23,221.47,220.84,220.89,8742.0,213.8747,214.1067,213.4977,213.546,8742.0
2020-04-01 14:20:00,221.23,221.37,220.58,220.58,8100.0,213.8747,214.01,213.2463,213.2463,8100.0
2020-04-01 14:25:00,220.72,221.02,220.3,220.33,6731.0,213.3816,213.6717,212.9756,213.0046,6731.0
2020-04-01 14:30:00,220.22,220.34,219.22,220.0,8924.0,212.8983,213.0143,211.9315,212.6856,8924.0
2020-04-01 14:35:00,220.11,220.67,219.15,220.62,9431.0,212.7919,213.3333,211.8638,213.285,9431.0
2020-04-01 14:40:00,220.61,220.61,219.81,219.83,6321.0,213.2753,213.2753,212.5019,212.5212,6321.0
2020-04-01 14:45:00,220.03,220.78,219.82,220.32,8265.0,212.7146,213.4396,212.5116,212.9949,8265.0
2020-04-01 14:50:00,220.42,220.42,219.87,219.92,10400.0,213.0916,213.0916,212.5599,212.6082,10400.0
2020-04-01 14:55:00,219.85,219.88,219.06,219.18,6961.0,212.5406,212.5696,211.7768,211.8928,6961.0
2020-04-01 15:00:00,219.39,219.88,219.0,219.27,9866.0,212.0959,212.5696,211.7188,211.9799,9866.0
2020-04-01 15:05:00,219.24,219.61,219.15,219.28,9171.0,211.9509,212.3085,211.8638,211.9895,9171.0
2020-04-01 15:10:00,219.25,219.57,219.25,219.57,11279.0,211.9605,212.2699,211.9605,212.2699,11279.0
2020-04-01 15:15:00,219.61,219.84,219.32,219.37,7811.0,212.3085,212.5309,212.0282,212.0765,7811.0
2020-04-01 15:20:00,219.29,219.32,218.65,218.72,14024.0,211.9992,212.0282,211.3805,211.4481,14024.0
2020-04-01 15:25:00,218.73,218.83,218.09,218.09,14484.0,211.4578,211.5545,210.8391,210.8391,14484.0
2020-04-01 15:30:00,218.13,219.0,218.13,218.65,17737.0,210.8778,211.7188,210.8778,211.3805,17737.0
2020-04-01 15:35:00,218.51,218.64,217.29,217.29,13880.0,211.2451,211.3708,210.0657,210.0657,13880.0
2020-04-01 15:40:00,217.25,217.74,216.07,216.29,15280.0,210.027,210.5007,208.8862,209.0989,15280.0
2020-04-01 15:45:00,216.42,218.99,216.42,218.66,25742.0,209.2246,211.7092,209.2246,211.3901,25742.0
2020-04-01 15:50:00,218.7,218.92,216.87,217.95,48911.0,211.4288,211.6415,209.6596,210.7037,48911.0
2020-04-01 15:55:00,218.14,219.0,217.44,218.05,71736.0,210.8874,211.7188,210.2107,210.8004,71736.0
2020-04-02 09:30:00,216.1,221.97,215.73,221.25,24470.0,208.9152,214.5901,208.5575,213.894,24470.0
2020-04-02 09:35:00,220.49,221.89,218.98,219.88,11079.0,213.1593,214.5127,211.6995,212.5696,11079.0
2020-04-02 09:40:00,220.56,220.56,216.72,216.73,10141.0,213.227,213.227,209.5146,209.5243,10141.0
2020-04-02 09:45:00,217.0,217.31,216.07,216.34,17320.0,209.7853,210.085,208.8862,209.1473,17320.0
2020-04-02 09:50:00,216.4,217.54,216.0,216.22,8872.0,209.2053,210.3074,208.8186,209.0313,8872.0
2020-04-02 09:55:00,217.02,218.0,216.75,217.95,9270.0,209.8047,210.7521,209.5436,210.7037,9270.0
2020-04-02 10:00:00,218.16,218.87,217.53,218.87,5203.0,210.9068,211.5932,210.2977,211.5932,5203.0
2020-04-02 10:05:00,218.35,219.69,217.69,219.52,7296.0,211.0904,212.3859,210.4524,212.2215,7296.0
2020-04-02 10:10:00,219.95,220.0,218.95,219.99,17265.0,212.6372,212.6856,211.6705,212.6759,17265.0
2020-04-02 10:15:00,220.21,220.99,219.58,220.88,28730.0,212.8886,213.6427,212.2795,213.5363,28730.0
2020-04-02 10:20:00,221.1,222.27,221.1,221.98,11212.0,213.749,214.8801,213.749,214.5998,11212.0
2020-04-02 10:25:00,221.81,222.46,221.21,222.02,14913.0,214.4354,215.0638,213.8554,214.6384,14913.0
2020-04-02 10:30:00,222.47,224.06,222.36,223.89,24074.0,215.0735,216.6106,214.9671,216.4463,24074.0
2020-04-02 10:35:00,224.26,227.55,224.25,227.5,14289.0,216.8039,219.9846,216.7943,219.9362,14289.0
2020-04-02 10:40:00,227.57,228.34,225.1,225.57,33282.0,220.0039,220.7483,217.616,218.0704,33282.0
2020-04-02 10:45:00,225.65,225.65,222.74,223.62,18024.0,218.1477,218.1477,215.3345,216.1852,18024.0
2020-04-02 10:50:00,223.61,224.44,222.81,222.81,8878.0,216.1756,216.978,215.4022,215.4022,8878.0
2020-04-02 10:55:00,223.02,223.8,222.89,223.18,9749.0,215.6052,216.3592,215.4795,215.7599,9749.0
2020-04-02 11:00:00,223.42,223.48,222.09,222.38,9187.0,215.9919,216.0499,214.7061,214.9865,9187.0
2020-04-02 11:05:00,222.64,222.83,221.79,222.75,20406.0,215.2378,215.4215,214.4161,215.3442,20406.0
2020-04-02 11:10:00,222.54,222.55,221.8,222.43,14840.0,215.1411,215.1508,214.4257,215.0348,14840.0
2020-04-02 11:15:00,222.21,223.83,221.99,223.28,8401.0,214.8221,216.3882,214.6094,215.8565,8401.0
2020-04-02 11:20:00,223.28,223.98,222.8,223.53,24993.0,215.8565,216.5333,215.3925,216.0982,24993.0
2020-04-02 11:25:00,223.45,223.52,222.06,222.45,15414.0,216.0209,216.0886,214.6771,215.0541,15414.0
2020-04-02 11:30:00,222.27,223.4,222.26,223.3,7784.0,214.8801,215.9725,214.8704,215.8759,7784.0
2020-04-02 11:35:00,223.08,223.45,221.94,222.36,5065.0,215.6632,216.0209,214.5611,214.9671,5065.0
2020-04-02 11:40:00,222.36,223.65,222.36,223.38,19819.0,214.9671,216.2142,214.9671,215.9532,19819.0
2020-04-02 11:45:00,223.26,224.2,223.09,224.2,4801.0,215.8372,216.7459,215.6728,216.7459,4801.0
2020-04-02 11:50:00,223.99,224.21,223.5,223.64,8218.0,216.5429,216.7556,216.0692,216.2046,8218.0
2020-04-02 11:55:00,223.64,224.72,223.48,224.03,6386.0,216.2046,217.2487,216.0499,216.5816,6386.0
2020-04-02 12:00:00,223.7,224.12,223.2,223.5,5392.0,216.2626,216.6686,215.7792,216.0692,5392.0
2020-04-02 12:05:00,223.93,225.07,223.54,223.71,6191.0,216.4849,217.587,216.1079,216.2722,6191.0
2020-04-02 12:10:00,223.31,224.17,223.3,224.02,2719.0,215.8855,216.7169,215.8759,216.5719,2719.0
2020-04-02 12:15:00,223.91,224.06,223.16,223.86,8485.0,216.4656,216.6106,215.7405,216.4172,8485.0
2020-04-02 12:20:00,223.85,224.41,223.11,223.34,4596.0,216.4076,216.949,215.6922,215.9145,4596.0
2020-04-02 12:25:00,223.35,223.92,223.01,223.1,5930.0,215.9242,216.4753,215.5955,215.6825,5930.0
2020-04-02 12:30:00,223.26,223.8,223.12,223.78,6565.0,215.8372,216.3592,215.7019,216.3399,6565.0
2020-04-02 12:35:00,223.91,224.54,223.7,224.05,4463.0,216.4656,217.0746,216.2626,216.6009,4463.0
2020-04-02 12:40:00,224.1,224.48,223.73,224.15,3334.0,216.6493,217.0166,216.2916,216.6976,3334.0
2020-04-02 12:45:00,224.15,225.2,224.15,224.24,7400.0,216.6976,217.7127,216.6976,216.7846,7400.0
2020-04-02 12:50:00,224.5,224.78,224.18,224.35,3635.0,217.036,217.3067,216.7266,216.891,3635.0
2020-04-02 12:55:00,224.2,224.2,223.35,223.63,4143.0,216.7459,216.7459,215.9242,216.1949,4143.0
2020-04-02 13:00:00,223.36,224.24,223.35,223.99,5313.0,215.9339,216.7846,215.9242,216.5429,5313.0
2020-04-02 13:05:00,223.42,223.43,222.78,222.78,4207.0,215.9919,216.0015,215.3732,215.3732,4207.0
2020-04-02 13:10:00,222.77,223.53,222.23,223.26,10200.0,215.3635,216.0982,214.8414,215.8372,10200.0
2020-04-02 13:15:00,223.1,223.6,222.87,223.19,10066.0,215.6825,216.1659,215.4602,215.7695,10066.0
2020-04-02 13:20:00,223.02,223.77,222.97,222.98,8324.0,215.6052,216.3302,215.5568,215.5665,8324.0
2020-04-02 13:25:00,223.09,223.24,222.3,222.54,10423.0,215.6728,215.8179,214.9091,215.1411,10423.0
2020-04-02 13:30:00,222.71,223.35,222.21,222.99,11377.0,215.3055,215.9242,214.8221,215.5762,11377.0
2020-04-02 13:35:00,223.08,223.57,222.83,223.35,6013.0,215.6632,216.1369,215.4215,215.9242,6013.0
2020-04-02 13:40:00,223.74,224.06,223.44,223.61,2600.0,216.3012,216.6106,216.0112,216.1756,2600.0
2020-04-02 13:45:00,223.37,223.57,223.08,223.27,4038.0,215.9435,216.1369,215.6632,215.8469,4038.0
2020-04-02 13:50:00,223.16,223.85,223.0,223.48,4265.0,215.7405,216.4076,215.5858,216.0499,4265.0
2020-04-02 13:55:00,223.7,223.7,222.54,223.12,4868.0,216.2626,216.2626,215.1411,215.7019,4868.0
2020-04-02 14:00:00,222.85,222.88,222.0,222.35,8449.0,215.4408,215.4698,214.6191,214.9575,8449.0
2020-04-02 14:05:00,222.39,222.49,221.85,222.38,14553.0,214.9961,215.0928,214.4741,214.9865,14553.0
2020-04-02 14:10:00,222.53,223.47,222.21,223.47,5937.0,215.1315,216.0402,214.8221,216.0402,5937.0
2020-04-02 14:15:00,223.37,223.37,221.05,221.05,6658.0,215.9435,215.9435,213.7007,213.7007,6658.0
2020-04-02 14:20:00,221.29,222.29,221.2,221.32,4110.0,213.9327,214.8994,213.8457,213.9617,4110.0
2020-04-02 14:25:00,221.55,222.75,221.54,222.56,3553.0,214.184,215.3442,214.1744,215.1605,3553.0
2020-04-02 14:30:00,222.44,222.76,221.83,222.02,10072.0,215.0445,215.3538,214.4547,214.6384,10072.0
2020-04-02 14:35:00,222.24,222.44,221.75,222.32,18492.0,214.8511,215.0445,214.3774,214.9284,18492.0
2020-04-02 14:40:00,222.19,222.25,221.74,221.74,9484.0,214.8028,214.8608,214.3677,214.3677,9484.0
2020-04-02 14:45:00,221.53,221.87,221.08,221.09,3823.0,214.1647,214.4934,213.7297,213.7393,3823.0
2020-04-02 14:50:00,221.32,222.23,220.86,222.03,8291.0,213.9617,214.8414,213.517,214.6481,8291.0
2020-04-02 14:55:00,222.15,222.26,221.91,221.91,4428.0,214.7641,214.8704,214.5321,214.5321,4428.0
2020-04-02 15:00:00,222.81,223.92,222.6,223.92,10607.0,215.4022,216.4753,215.1991,216.4753,10607.0
2020-04-02 15:05:00,223.54,224.29,223.17,224.29,5948.0,216.1079,216.833,215.7502,216.833,5948.0
2020-04-02 15:10:00,224.32,225.59,224.0,224.72,36937.0,216.862,218.0897,216.5526,217.2487,36937.0
2020-04-02 15:15:00,224.49,225.07,224.25,224.79,5103.0,217.0263,217.587,216.7943,217.3163,5103.0
2020-04-02 15:20:00,224.76,225.17,224.17,224.18,4194.0,217.2873,217.6837,216.7169,216.7266,4194.0
2020-04-02 15:25:00,224.11,224.21,223.05,223.31,6758.0,216.6589,216.7556,215.6342,215.8855,6758.0
2020-04-02 15:30:00,223.42,223.82,221.87,222.15,10387.0,215.9919,216.3786,214.4934,214.7641,10387.0
2020-04-02 15:35:00,222.26,222.7,221.24,221.74,10377.0,214.8704,215.2958,213.8844,214.3677,10377.0
2020-04-02 15:40:00,221.8,222.89,221.71,222.78,12388.0,214.4257,215.4795,214.3387,215.3732,12388.0
2020-04-02 15:45:00,222.72,223.52,221.9,222.43,12057.0,215.3152,216.0886,214.5224,215.0348,12057.0
2020-04-02 15:50:00,222.72,225.46,222.72,225.1,32574.0,215.3152,217.9641,215.3152,217.616,32574.0
2020-04-02 15:55:00,225.04,225.81,224.27,225.24,71847.0,217.558,218.3024,216.8136,217.7514,71847.0
2020-04-03 09:30:00,223.85,224.46,221.62,224.33,21762.0,216.4076,216.9973,214.2517,216.8716,21762.0
2020-04-03 09:35:00,224.19,225.22,222.32,222.45,5140.0,216.7363,217.732,214.9284,215.0541,5140.0
2020-04-03 09:40:00,222.84,224.76,222.68,223.51,6600.0,215.4312,217.2873,215.2765,216.0789,6600.0
2020-04-03 09:45:00,223.51,224.18,222.68,223.58,6671.0,216.0789,216.7266,215.2765,216.1466,6671.0
2020-04-03 09:50:00,223.84,224.37,221.79,222.36,7930.0,216.3979,216.9103,214.4161,214.9671,7930.0
2020-04-03 09:55:00,222.66,224.37,222.59,223.48,7338.0,215.2571,216.9103,215.1895,216.0499,7338.0
2020-04-03 10:00:00,223.61,223.97,222.31,222.78,8274.0,216.1756,216.5236,214.9188,215.3732,8274.0
2020-04-03 10:05:00,222.71,224.22,222.59,223.88,8830.0,215.3055,216.7653,215.1895,216.4366,8830.0
2020-04-03 10:10:00,223.73,223.91,222.57,223.14,17988.0,216.2916,216.4656,215.1701,215.7212,17988.0
2020-04-03 10:15:00,223.28,223.63,222.27,222.47,16743.0,215.8565,216.1949,214.8801,215.0735,16743.0
2020-04-03 10:20:00,222.48,222.73,221.62,222.2,11364.0,215.0831,215.3248,214.2517,214.8124,11364.0
2020-04-03 10:25:00,222.05,222.05,220.79,220.88,5568.0,214.6674,214.6674,213.4493,213.5363,5568.0
2020-04-03 10:30:00,221.07,221.46,220.2,220.34,8135.0,213.72,214.097,212.8789,213.0143,8135.0
2020-04-03 10:35:00,220.33,220.7,219.66,220.02,9087.0,213.0046,213.3623,212.3569,212.7049,9087.0
2020-04-03 10:40:00,220.32,220.63,219.54,220.37,6213.0,212.9949,213.2946,212.2409,213.0433,6213.0
2020-04-03 10:45:00,220.84,220.95,220.45,220.52,3400.0,213.4977,213.604,213.1206,213.1883,3400.0
2020-04-03 10:50:00,220.44,221.09,220.0,220.0,6850.0,213.111,213.7393,212.6856,212.6856,6850.0
2020-04-03 10:55:00,219.87,220.51,219.86,220.13,6568.0,212.5599,213.1786,212.5502,212.8113,6568.0
2020-04-03 11:00:00,220.21,221.2,220.13,220.29,10811.0,212.8886,213.8457,212.8113,212.9659,10811.0
2020-04-03 11:05:00,220.32,220.38,219.19,219.38,11301.0,212.9949,213.0529,211.9025,212.0862,11301.0
2020-04-03 11:10:00,219.35,220.36,219.33,220.0,21810.0,212.0572,213.0336,212.0379,212.6856,21810.0
2020-04-03 11:15:00,220.0,220.6,219.41,220.12,30446.0,212.6856,213.2656,212.1152,212.8016,30446.0
2020-04-03 11:20:00,220.27,220.47,219.62,219.67,8500.0,212.9466,213.14,212.3182,212.3666,8500.0
2020-04-03 11:25:00,219.86,220.6,219.62,220.6,6138.0,212.5502,213.2656,212.3182,213.2656,6138.0
2020-04-03 11:30:00,220.37,220.37,219.43,219.99,8244.0,213.0433,213.0433,212.1345,212.6759,8244.0
2020-04-03 11:35:00,220.13,220.88,219.79,220.61,13065.0,212.8113,213.5363,212.4826,213.2753,13065.0
2020-04-03 11:40:00,220.85,220.85,219.91,219.92,7531.0,213.5073,213.5073,212.5986,212.6082,7531.0
2020-04-03 11:45:00,219.86,219.96,219.0,219.74,16792.0,212.5502,212.6469,211.7188,212.4342,16792.0
2020-04-03 11:50:00,219.84,219.91,218.84,218.99,10383.0,212.5309,212.5986,211.5641,211.7092,10383.0
2020-04-03 11:55:00,219.14,219.49,218.94,219.22,6247.0,211.8542,212.1925,211.6608,211.9315,6247.0
2020-04-03 12:00:00,219.12,220.37,218.95,219.81,12839.0,211.8348,213.0433,211.6705,212.5019,12839.0
2020-04-03 12:05:00,219.71,219.83,219.17,219.23,14295.0,212.4052,212.5212,211.8832,211.9412,14295.0
2020-04-03 12:10:00,219.13,219.4,218.6,218.73,9770.0,211.8445,212.1055,211.3321,211.4578,9770.0
2020-04-03 12:15:00,218.77,218.97,218.44,218.62,12126.0,211.4965,211.6898,211.1774,211.3515,12126.0
2020-04-03 12:20:00,218.56,219.08,218.5,218.6,11093.0,211.2935,211.7962,211.2355,211.3321,11093.0
2020-04-03 12:25:00,218.58,219.09,218.27,219.02,16078.0,211.3128,211.8058,211.0131,211.7382,16078.0
2020-04-03 12:30:00,219.17,220.36,219.02,219.69,9034.0,211.8832,213.0336,211.7382,212.3859,9034.0
2020-04-03 12:35:00,219.62,219.87,219.33,219.61,6160.0,212.3182,212.5599,212.0379,212.3085,6160.0
2020-04-03 12:40:00,219.65,219.73,219.21,219.55,2400.0,212.3472,212.4246,211.9218,212.2505,2400.0
2020-04-03 12:45:00,219.64,219.64,218.43,218.68,6929.0,212.3376,212.3376,211.1678,211.4095,6929.0
2020-04-03 12:50:00,218.56,219.24,218.47,219.13,7845.0,211.2935,211.9509,211.2065,211.8445,7845.0
2020-04-03 12:55:00,219.01,219.67,218.93,219.53,5815.0,211.7285,212.3666,211.6512,212.2312,5815.0
2020-04-03 13:00:00,219.52,219.91,219.35,219.91,9423.0,212.2215,212.5986,212.0572,212.5986,9423.0
2020-04-03 13:05:00,219.88,220.66,219.87,220.6,6159.0,212.5696,213.3236,212.5599,213.2656,6159.0
2020-04-03 13:10:00,220.45,220.75,220.2,220.53,6911.0,213.1206,213.4106,212.8789,213.198,6911.0
2020-04-03 13:15:00,220.72,221.06,220.71,220.87,5227.0,213.3816,213.7103,213.372,213.5267,5227.0
2020-04-03 13:20:00,221.09,221.09,220.37,220.51,3771.0,213.7393,213.7393,213.0433,213.1786,3771.0
2020-04-03 13:25:00,220.52,220.7,219.89,219.9,5873.0,213.1883,213.3623,212.5792,212.5889,5873.0
2020-04-03 13:30:00,220.0,220.02,219.53,220.02,18026.0,212.6856,212.7049,212.2312,212.7049,18026.0
2020-04-03 13:35:00,219.95,220.22,219.71,220.18,22515.0,212.6372,212.8983,212.4052,212.8596,22515.0
2020-04-03 13:40:00,220.06,220.16,219.65,220.09,9900.0,212.7436,212.8403,212.3472,212.7726,9900.0
2020-04-03 13:45:00,220.11,220.26,219.85,220.26,9292.0,212.7919,212.9369,212.5406,212.9369,9292.0
2020-04-03 13:50:00,220.24,220.37,219.69,219.69,4780.0,212.9176,213.0433,212.3859,212.3859,4780.0
2020-04-03 13:55:00,219.7,219.7,218.59,218.73,5684.0,212.3956,212.3956,211.3225,211.4578,5684.0
2020-04-03 14:00:00,218.85,219.38,218.32,218.58,10705.0,211.5738,212.0862,211.0614,211.3128,10705.0
2020-04-03 14:05:00,218.58,218.58,218.21,218.25,7499.0,211.3128,211.3128,210.9551,210.9938,7499.0
2020-04-03 14:10:00,218.31,218.53,217.96,218.42,6577.0,211.0518,211.2645,210.7134,211.1581,6577.0
2020-04-03 14:15:00,218.49,218.68,218.13,218.53,13900.0,211.2258,211.4095,210.8778,211.2645,13900.0
2020-04-03 14:20:00,218.39,219.2,218.22,218.97,11447.0,211.1291,211.9122,210.9648,211.6898,11447.0
2020-04-03 14:25:00,218.99,219.14,218.04,218.88,12793.0,211.7092,211.8542,210.7907,211.6028,12793.0
2020-04-03 14:30:00,218.96,218.98,218.04,218.28,4500.0,211.6802,211.6995,210.7907,211.0228,4500.0
2020-04-03 14:35:00,218.38,218.5,217.94,218.3,8265.0,211.1194,211.2355,210.6941,211.0421,8265.0
2020-04-03 14:40:00,218.5,218.53,217.75,217.75,5710.0,211.2355,211.2645,210.5104,210.5104,5710.0
2020-04-03 14:45:00,217.82,218.12,217.6,217.84,8011.0,210.5781,210.8681,210.3654,210.5974,8011.0
2020-04-03 14:50:00,218.12,218.73,217.92,218.13,7286.0,210.8681,211.4578,210.6747,210.8778,7286.0
2020-04-03 14:55:00,218.27,218.83,218.06,218.24,9592.0,211.0131,211.5545,210.8101,210.9841,9592.0
2020-04-03 15:00:00,218.44,218.79,217.75,217.94,9063.0,211.1774,211.5158,210.5104,210.6941,9063.0
2020-04-03 15:05:00,217.95,218.08,217.46,217.47,12709.0,210.7037,210.8294,210.23,210.2397,12709.0
2020-04-03 15:10:00,217.47,217.99,217.33,217.83,9837.0,210.2397,210.7424,210.1044,210.5877,9837.0
2020-04-03 15:15:00,217.81,218.5,217.17,218.14,13631.0,210.5684,211.2355,209.9497,210.8874,13631.0
2020-04-03 15:20:00,218.14,218.23,217.43,217.49,11042.0,210.8874,210.9744,210.201,210.259,11042.0
2020-04-03 15:25:00,217.43,218.15,217.34,217.99,12430.0,210.201,210.8971,210.114,210.7424,12430.0
2020-04-03 15:30:00,218.09,218.16,217.31,217.42,12768.0,210.8391,210.9068,210.085,210.1914,12768.0
2020-04-03 15:35:00,217.45,217.99,217.28,217.48,14569.0,210.2204,210.7424,210.056,210.2494,14569.0
2020-04-03 15:40:00,217.48,217.72,216.8,216.82,18028.0,210.2494,210.4814,209.592,209.6113,18028.0
2020-04-03 15:45:00,216.9,218.95,216.89,218.89,18725.0,209.6886,211.6705,209.679,211.6125,18725.0
2020-04-03 15:50:00,219.12,220.56,218.79,219.69,35990.0,211.8348,213.227,211.5158,212.3859,35990.0
2020-04-03 15:55:00,219.74,219.75,217.86,218.04,126476.0,212.4342,212.4439,210.6167,210.7907,126476.0
2020-04-06 09:30:00,232.41,232.75,227.17,228.48,45427.0,224.683,225.0117,219.6172,220.8836,45427.0
2020-04-06 09:35:00,227.94,229.43,227.17,228.06,16757.0,220.3616,221.8021,219.6172,220.4776,16757.0
2020-04-06 09:40:00,227.67,229.29,227.49,227.5,16950.0,220.1006,221.6667,219.9266,219.9362,16950.0
2020-04-06 09:45:00,227.49,228.45,227.34,227.88,18149.0,219.9266,220.8546,219.7815,220.3036,18149.0
2020-04-06 09:50:00,227.95,229.5,227.76,229.12,21666.0,220.3713,221.8697,220.1876,221.5024,21666.0
2020-04-06 09:55:00,228.95,231.86,228.83,231.8,13966.0,221.338,224.1513,221.222,224.0933,13966.0
2020-04-06 10:00:00,231.9,233.08,231.36,231.79,14877.0,224.1899,225.3307,223.6679,224.0836,14877.0
2020-04-06 10:05:00,231.76,231.76,228.95,230.06,10811.0,224.0546,224.0546,221.338,222.4111,10811.0
2020-04-06 10:10:00,230.08,230.08,228.63,228.88,7387.0,222.4304,222.4304,221.0287,221.2703,7387.0
2020-04-06 10:15:00,228.89,230.71,228.58,229.94,11623.0,221.28,223.0395,220.9803,222.2951,11623.0
2020-04-06 10:20:00,229.91,230.86,229.65,230.79,11096.0,222.2661,223.1845,222.0147,223.1168,11096.0
2020-04-06 10:25:00,230.38,231.69,230.38,231.32,10609.0,222.7205,223.9869,222.7205,223.6292,10609.0
2020-04-06 10:30:00,231.76,232.63,231.51,232.63,8271.0,224.0546,224.8957,223.8129,224.8957,8271.0
2020-04-06 10:35:00,232.5,233.81,232.42,233.59,8741.0,224.77,226.0364,224.6927,225.8238,8741.0
2020-04-06 10:40:00,233.58,233.58,231.62,231.71,13667.0,225.8141,225.8141,223.9192,224.0063,13667.0
2020-04-06 10:45:00,231.59,231.7,229.96,230.32,7173.0,223.8902,223.9966,222.3144,222.6625,7173.0
2020-04-06 10:50:00,230.31,231.26,230.13,230.71,11599.0,222.6528,223.5712,222.4788,223.0395,11599.0
2020-04-06 10:55:00,230.44,230.96,229.85,230.75,8304.0,222.7785,223.2812,222.2081,223.0782,8304.0
2020-04-06 11:00:00,230.74,231.75,230.65,231.74,4427.0,223.0685,224.0449,222.9815,224.0353,4427.0
2020-04-06 11:05:00,231.61,231.82,231.34,231.61,3800.0,223.9096,224.1126,223.6486,223.9096,3800.0
2020-04-06 11:10:00,231.7,232.16,230.95,232.16,6835.0,223.9966,224.4413,223.2715,224.4413,6835.0
2020-04-06 11:15:00,232.0,232.0,231.35,231.72,6719.0,224.2866,224.2866,223.6582,224.0159,6719.0
2020-04-06 11:20:00,231.74,231.74,230.9,231.0,7233.0,224.0353,224.0353,223.2232,223.3199,7233.0
2020-04-06 11:25:00,231.0,231.3,230.88,231.29,10863.0,223.3199,223.6099,223.2039,223.6002,10863.0
2020-04-06 11:30:00,231.09,231.81,231.09,231.47,3260.0,223.4069,224.1029,223.4069,223.7742,3260.0
2020-04-06 11:35:00,231.15,231.5,230.78,231.3,4350.0,223.4649,223.8032,223.1072,223.6099,4350.0
2020-04-06 11:40:00,231.41,232.2,231.39,231.94,12405.0,223.7162,224.48,223.6969,224.2286,12405.0
2020-04-06 11:45:00,232.03,232.52,231.84,232.16,5908.0,224.3156,224.7893,224.1319,224.4413,5908.0
2020-04-06 11:50:00,232.43,232.63,232.09,232.43,2436.0,224.7023,224.8957,224.3736,224.7023,2436.0
2020-04-06 11:55:00,232.5,232.78,232.34,232.5,2591.0,224.77,225.0407,224.6153,224.77,2591.0
2020-04-06 12:00:00,232.78,233.22,232.66,233.15,3354.0,225.0407,225.4661,224.9247,225.3984,3354.0
2020-04-06 12:05:00,233.09,233.11,232.87,232.97,2620.0,225.3404,225.3597,225.1277,225.2244,2620.0
2020-04-06 12:10:00,233.0,233.38,232.69,233.12,9554.0,225.2534,225.6207,224.9537,225.3694,9554.0
2020-04-06 12:15:00,233.1,233.83,232.88,233.83,3664.0,225.35,226.0558,225.1374,226.0558,3664.0
2020-04-06 12:20:00,233.7,234.94,233.7,234.77,8482.0,225.9301,227.1289,225.9301,226.9645,8482.0
2020-04-06 12:25:00,234.73,235.39,234.6,235.38,6153.0,226.9258,227.5639,226.8002,227.5542,6153.0
2020-04-06 12:30:00,235.32,235.47,234.68,235.08,10046.0,227.4962,227.6412,226.8775,227.2642,10046.0
2020-04-06 12:35:00,235.12,235.15,234.73,234.93,3835.0,227.3029,227.3319,226.9258,227.1192,3835.0
2020-04-06 12:40:00,234.96,235.49,234.88,235.49,5174.0,227.1482,227.6606,227.0709,227.6606,5174.0
2020-04-06 12:45:00,235.5,236.26,235.26,235.94,9197.0,227.6702,228.405,227.4382,228.0956,9197.0
2020-04-06 12:50:00,236.0,236.09,235.54,235.83,7792.0,228.1536,228.2406,227.7089,227.9893,7792.0
2020-04-06 12:55:00,235.82,235.97,235.5,235.51,5854.0,227.9796,228.1246,227.6702,227.6799,5854.0
2020-04-06 13:00:00,235.65,235.93,235.51,235.56,4287.0,227.8153,228.086,227.6799,227.7283,4287.0
2020-04-06 13:05:00,235.66,235.93,235.58,235.83,6415.0,227.8249,228.086,227.7476,227.9893,6415.0
2020-04-06 13:10:00,235.97,236.11,235.7,235.76,5844.0,228.1246,228.26,227.8636,227.9216,5844.0
2020-04-06 13:15:00,235.71,235.93,235.43,235.79,6246.0,227.8733,228.086,227.6026,227.9506,6246.0
2020-04-06 13:20:00,235.76,235.76,235.52,235.52,3293.0,227.9216,227.9216,227.6896,227.6896,3293.0
2020-04-06 13:25:00,235.61,235.72,234.4,235.24,74585.0,227.7766,227.8829,226.6068,227.4189,74585.0
2020-04-06 13:30:00,235.25,235.89,235.16,235.89,36215.0,227.4286,228.0473,227.3416,228.0473,36215.0
2020-04-06 13:35:00,235.99,237.13,235.94,236.63,35892.0,228.144,229.2461,228.0956,228.7627,35892.0
2020-04-06 13:40:00,236.52,237.47,236.49,236.98,10147.0,228.6563,229.5748,228.6273,229.101,10147.0
2020-04-06 13:45:00,236.97,236.97,236.54,236.82,5577.0,229.0914,229.0914,228.6757,228.9464,5577.0
2020-04-06 13:50:00,236.81,237.18,236.75,237.18,5235.0,228.9367,229.2944,228.8787,229.2944,5235.0
2020-04-06 13:55:00,236.95,237.19,236.6,236.81,4335.0,229.072,229.3041,228.7337,228.9367,4335.0
2020-04-06 14:00:00,236.93,236.94,236.27,236.27,3455.0,229.0527,229.0624,228.4146,228.4146,3455.0
2020-04-06 14:05:00,236.27,236.64,236.18,236.26,9481.0,228.4146,228.7723,228.3276,228.405,9481.0
2020-04-06 14:10:00,236.13,236.18,235.35,235.35,4386.0,228.2793,228.3276,227.5252,227.5252,4386.0
2020-04-06 14:15:00,235.45,235.54,234.96,235.33,4827.0,227.6219,227.7089,227.1482,227.5059,4827.0
2020-04-06 14:20:00,235.21,235.28,234.6,234.93,6321.0,227.3899,227.4576,226.8002,227.1192,6321.0
2020-04-06 14:25:00,235.24,235.32,234.9,235.25,6269.0,227.4189,227.4962,227.0902,227.4286,6269.0
2020-04-06 14:30:00,235.37,235.37,234.82,234.82,5185.0,227.5446,227.5446,227.0129,227.0129,5185.0
2020-04-06 14:35:00,234.69,235.07,234.5,234.7,6063.0,226.8872,227.2545,226.7035,226.8968,6063.0
2020-04-06 14:40:00,234.93,235.14,234.64,235.06,3856.0,227.1192,227.3222,226.8388,227.2449,3856.0
2020-04-06 14:45:00,235.21,235.62,235.04,235.6,5444.0,227.3899,227.7863,227.2255,227.7669,5444.0
2020-04-06 14:50:00,235.4,235.6,235.17,235.49,8900.0,227.5736,227.7669,227.3512,227.6606,8900.0
2020-04-06 14:55:00,235.49,236.25,235.49,236.12,5307.0,227.6606,228.3953,227.6606,228.2696,5307.0
2020-04-06 15:00:00,236.09,236.3,235.95,236.3,9828.0,228.2406,228.4437,228.1053,228.4437,9828.0
2020-04-06 15:05:00,236.37,236.75,235.97,236.5,6529.0,228.5113,228.8787,228.1246,228.637,6529.0
2020-04-06 15:10:00,236.52,236.95,236.34,236.54,8215.0,228.6563,229.072,228.4823,228.6757,8215.0
2020-04-06 15:15:00,236.64,237.02,235.93,236.12,14519.0,228.7723,229.1397,228.086,228.2696,14519.0
2020-04-06 15:20:00,236.03,236.12,235.31,235.77,25026.0,228.1826,228.2696,227.4866,227.9313,25026.0
2020-04-06 15:25:00,235.88,237.34,235.87,237.02,18969.0,228.0376,229.4491,228.0279,229.1397,18969.0
2020-04-06 15:30:00,237.0,237.67,236.15,237.47,19501.0,229.1204,229.7681,228.2986,229.5748,19501.0
2020-04-06 15:35:00,237.47,238.33,237.28,238.13,16775.0,229.5748,230.4062,229.3911,230.2128,16775.0
2020-04-06 15:40:00,238.18,239.42,238.0,239.17,16117.0,230.2611,231.4599,230.0871,231.2182,16117.0
2020-04-06 15:45:00,239.18,239.33,237.4,238.28,22474.0,231.2279,231.3729,229.5071,230.3578,22474.0
2020-04-06 15:50:00,238.7,241.69,238.48,241.44,188035.0,230.7639,233.6544,230.5512,233.4128,188035.0
2020-04-06 15:55:00,241.39,241.46,239.25,240.02,376130.0,233.3644,233.4321,231.2956,232.04,376130.0
2020-04-07 09:30:00,247.62,248.98,245.09,245.45,45071.0,239.3873,240.7021,236.9414,237.2894,45071.0
2020-04-07 09:35:00,245.1,245.44,242.95,243.04,16941.0,236.9511,237.2798,234.8726,234.9596,16941.0
2020-04-07 09:40:00,243.14,245.28,242.85,244.53,10328.0,235.0562,237.1251,234.7759,236.4,10328.0
2020-04-07 09:45:00,244.96,245.34,244.09,244.17,9436.0,236.8157,237.1831,235.9747,236.052,9436.0
2020-04-07 09:50:00,244.14,245.89,244.12,244.95,14837.0,236.023,237.7148,236.0037,236.8061,14837.0
2020-04-07 09:55:00,244.8,245.82,244.61,245.31,9436.0,236.661,237.6471,236.4774,237.1541,9436.0
2020-04-07 10:00:00,245.28,246.01,244.34,244.86,14238.0,237.1251,237.8308,236.2163,236.7191,14238.0
2020-04-07 10:05:00,244.9,245.47,244.75,244.95,9152.0,236.7577,237.3088,236.6127,236.8061,9152.0
2020-04-07 10:10:00,245.15,245.49,244.36,245.01,14541.0,236.9994,237.3281,236.2357,236.8641,14541.0
2020-04-07 10:15:00,244.76,245.4,244.29,245.4,9192.0,236.6224,237.2411,236.168,237.2411,9192.0
2020-04-07 10:20:00,245.43,245.54,244.16,244.25,19488.0,237.2701,237.3764,236.0423,236.1293,19488.0
2020-04-07 10:25:00,244.25,244.7,243.37,243.51,18299.0,236.1293,236.5644,235.2786,235.4139,18299.0
2020-04-07 10:30:00,243.34,244.7,242.55,244.51,8901.0,235.2496,236.5644,234.4859,236.3807,8901.0
2020-04-07 10:35:00,244.39,244.39,243.13,243.71,6714.0,236.2647,236.2647,235.0466,235.6073,6714.0
2020-04-07 10:40:00,243.64,243.91,242.98,243.26,9868.0,235.5396,235.8006,234.9016,235.1722,9868.0
2020-04-07 10:45:00,243.42,243.6,242.52,242.84,11282.0,235.3269,235.5009,234.4569,234.7662,11282.0
2020-04-07 10:50:00,242.76,243.41,242.56,243.12,16199.0,234.6889,235.3173,234.4955,235.0369,16199.0
2020-04-07 10:55:00,243.0,244.31,243.0,243.52,8082.0,234.9209,236.1873,234.9209,235.4236,8082.0
2020-04-07 11:00:00,243.36,243.39,241.98,242.2,15389.0,235.2689,235.2979,233.9348,234.1475,15389.0
2020-04-07 11:05:00,242.23,242.85,241.19,242.37,10300.0,234.1765,234.7759,233.1711,234.3118,10300.0
2020-04-07 11:10:00,242.26,242.54,241.23,242.09,6407.0,234.2055,234.4762,233.2097,234.0411,6407.0
2020-04-07 11:15:00,241.95,242.56,241.78,241.79,5021.0,233.9058,234.4955,233.7415,233.7511,5021.0
2020-04-07 11:20:00,241.81,243.33,241.32,243.33,6738.0,233.7705,235.2399,233.2967,235.2399,6738.0
2020-04-07 11:25:00,243.44,243.86,242.65,243.7,6774.0,235.3463,235.7523,234.5825,235.5976,6774.0
2020-04-07 11:30:00,243.39,244.55,243.39,243.7,5682.0,235.2979,236.4194,235.2979,235.5976,5682.0
2020-04-07 11:35:00,243.75,245.41,243.74,245.01,11213.0,235.646,237.2508,235.6363,236.8641,11213.0
2020-04-07 11:40:00,245.01,245.45,244.12,244.43,4644.0,236.8641,237.2894,236.0037,236.3034,4644.0
2020-04-07 11:45:00,244.47,245.0,244.37,244.37,2900.0,236.342,236.8544,236.2453,236.2453,2900.0
2020-04-07 11:50:00,244.31,244.52,243.81,243.97,9475.0,236.1873,236.3904,235.704,235.8586,9475.0
2020-04-07 11:55:00,243.96,244.16,242.67,243.0,16360.0,235.849,236.0423,234.6019,234.9209,16360.0
2020-04-07 12:00:00,243.0,244.3,242.87,244.29,6227.0,234.9209,236.1777,234.7952,236.168,6227.0
2020-04-07 12:05:00,244.51,245.38,244.5,245.29,8057.0,236.3807,237.2218,236.371,237.1348,8057.0
2020-04-07 12:10:00,245.3,245.3,244.65,244.95,5150.0,237.1444,237.1444,236.516,236.8061,5150.0
2020-04-07 12:15:00,244.94,245.87,244.71,245.26,9042.0,236.7964,237.6955,236.574,237.1058,9042.0
2020-04-07 12:20:00,245.1,245.75,244.61,244.61,4324.0,236.9511,237.5795,236.4774,236.4774,4324.0
2020-04-07 12:25:00,244.37,244.82,244.11,244.72,12604.0,236.2453,236.6804,235.994,236.5837,12604.0
2020-04-07 12:30:00,244.57,244.65,243.47,243.47,11564.0,236.4387,236.516,235.3753,235.3753,11564.0
2020-04-07 12:35:00,243.67,243.81,242.86,243.4,12350.0,235.5686,235.704,234.7855,235.3076,12350.0
2020-04-07 12:40:00,243.47,244.26,243.26,244.16,5588.0,235.3753,236.139,235.1722,236.0423,5588.0
2020-04-07 12:45:00,244.09,244.76,244.09,244.46,3783.0,235.9747,236.6224,235.9747,236.3324,3783.0
2020-04-07 12:50:00,244.59,244.6,243.65,243.91,2525.0,236.458,236.4677,235.5493,235.8006,2525.0
2020-04-07 12:55:00,243.93,244.5,243.73,243.73,3405.0,235.82,236.371,235.6266,235.6266,3405.0
2020-04-07 13:00:00,244.04,244.61,243.91,244.26,3908.0,235.9263,236.4774,235.8006,236.139,3908.0
2020-04-07 13:05:00,244.1,244.38,243.51,243.56,2293.0,235.9843,236.255,235.4139,235.4623,2293.0
2020-04-07 13:10:00,243.64,244.18,243.38,244.04,4260.0,235.5396,236.0617,235.2883,235.9263,4260.0
2020-04-07 13:15:00,244.03,244.03,243.09,243.29,3197.0,235.9166,235.9166,235.0079,235.2013,3197.0
2020-04-07 13:20:00,243.34,243.56,243.0,243.53,6074.0,235.2496,235.4623,234.9209,235.4333,6074.0
2020-04-07 13:25:00,243.21,243.32,242.8,243.09,9701.0,235.1239,235.2303,234.7275,235.0079,9701.0
2020-04-07 13:30:00,243.0,243.0,242.5,242.5,5261.0,234.9209,234.9209,234.4375,234.4375,5261.0
2020-04-07 13:35:00,242.61,242.68,242.22,242.61,6854.0,234.5439,234.6115,234.1668,234.5439,6854.0
2020-04-07 13:40:00,242.48,243.04,242.22,242.55,5712.0,234.4182,234.9596,234.1668,234.4859,5712.0
2020-04-07 13:45:00,242.53,243.14,242.53,242.67,5169.0,234.4665,235.0562,234.4665,234.6019,5169.0
2020-04-07 13:50:00,242.69,242.76,242.29,242.75,5253.0,234.6212,234.6889,234.2345,234.6792,5253.0
2020-04-07 13:55:00,242.59,242.81,242.36,242.62,7093.0,234.5245,234.7372,234.3022,234.5535,7093.0
2020-04-07 14:00:00,242.62,242.63,242.2,242.31,7685.0,234.5535,234.5632,234.1475,234.2538,7685.0
2020-04-07 14:05:00,242.3,242.3,241.17,241.49,8797.0,234.2442,234.2442,233.1517,233.4611,8797.0
2020-04-07 14:10:00,241.31,241.91,241.22,241.23,8999.0,233.2871,233.8671,233.2001,233.2097,8999.0
2020-04-07 14:15:00,241.29,241.55,240.59,240.71,8108.0,233.2677,233.5191,232.591,232.707,8108.0
2020-04-07 14:20:00,240.68,241.87,240.49,241.53,9263.0,232.678,233.8285,232.4943,233.4998,9263.0
2020-04-07 14:25:00,241.93,242.13,241.32,241.37,6787.0,233.8865,234.0798,233.2967,233.3451,6787.0
2020-04-07 14:30:00,241.27,241.7,241.11,241.31,6178.0,233.2484,233.6641,233.0937,233.2871,6178.0
2020-04-07 14:35:00,241.15,241.26,240.4,240.49,9800.0,233.1324,233.2387,232.4073,232.4943,9800.0
2020-04-07 14:40:00,240.5,240.68,239.62,239.71,10779.0,232.504,232.678,231.6533,231.7403,10779.0
2020-04-07 14:45:00,239.87,240.34,239.72,239.78,8078.0,231.895,232.3493,231.7499,231.808,8078.0
2020-04-07 14:50:00,239.8,239.9,239.15,239.36,11512.0,231.8273,231.924,231.1989,231.4019,11512.0
2020-04-07 14:55:00,239.34,239.9,239.13,239.72,12187.0,231.3826,231.924,231.1796,231.7499,12187.0
2020-04-07 15:00:00,239.58,240.87,239.55,240.7,7350.0,231.6146,232.8617,231.5856,232.6974,7350.0
2020-04-07 15:05:00,240.67,241.83,240.42,241.83,13478.0,232.6684,233.7898,232.4267,233.7898,13478.0
2020-04-07 15:10:00,241.96,242.34,241.73,242.13,8080.0,233.9155,234.2828,233.6931,234.0798,8080.0
2020-04-07 15:15:00,242.13,242.54,240.89,241.01,8908.0,234.0798,234.4762,232.881,232.9971,8908.0
2020-04-07 15:20:00,240.96,241.0,240.29,240.38,11923.0,232.9487,232.9874,232.301,232.388,11923.0
2020-04-07 15:25:00,240.49,241.31,240.27,240.3,9242.0,232.4943,233.2871,232.2817,232.3107,9242.0
2020-04-07 15:30:00,240.53,241.51,239.95,241.37,10966.0,232.533,233.4804,231.9723,233.3451,10966.0
2020-04-07 15:35:00,241.42,241.92,240.92,241.85,11184.0,233.3934,233.8768,232.91,233.8091,11184.0
2020-04-07 15:40:00,241.83,242.38,241.2,241.38,15356.0,233.7898,234.3215,233.1807,233.3548,15356.0
2020-04-07 15:45:00,241.5,242.48,241.3,242.48,18238.0,233.4708,234.4182,233.2774,234.4182,18238.0
2020-04-07 15:50:00,242.46,242.46,239.02,240.58,58946.0,234.3988,234.3988,231.0732,232.5814,58946.0
2020-04-07 15:55:00,240.61,240.86,239.39,239.76,81611.0,232.6104,232.852,231.4309,231.7886,81611.0
2020-04-08 09:30:00,241.46,244.76,240.38,244.27,28335.0,233.4321,236.6224,232.388,236.1487,28335.0
2020-04-08 09:35:00,243.78,243.78,242.38,243.19,18948.0,235.675,235.675,234.3215,235.1046,18948.0
2020-04-08 09:40:00,243.33,244.27,243.12,243.63,7300.0,235.2399,236.1487,235.0369,235.5299,7300.0
2020-04-08 09:45:00,243.78,245.12,243.61,243.63,27767.0,235.675,236.9704,235.5106,235.5299,27767.0
2020-04-08 09:50:00,243.48,245.29,243.47,244.79,23835.0,235.3849,237.1348,235.3753,236.6514,23835.0
2020-04-08 09:55:00,244.47,245.02,242.72,242.72,8193.0,236.342,236.8737,234.6502,234.6502,8193.0
2020-04-08 10:00:00,242.98,243.72,242.96,242.96,4800.0,234.9016,235.617,234.8822,234.8822,4800.0
2020-04-08 10:05:00,242.98,242.98,240.73,241.05,3824.0,234.9016,234.9016,232.7264,233.0357,3824.0
2020-04-08 10:10:00,241.15,241.74,240.95,241.3,9364.0,233.1324,233.7028,232.9391,233.2774,9364.0
2020-04-08 10:15:00,241.17,242.37,241.17,242.37,9586.0,233.1517,234.3118,233.1517,234.3118,9586.0
2020-04-08 10:20:00,242.05,242.06,241.6,241.86,3965.0,234.0025,234.0121,233.5674,233.8188,3965.0
2020-04-08 10:25:00,241.76,242.72,241.72,242.53,5385.0,233.7221,234.6502,233.6835,234.4665,5385.0
2020-04-08 10:30:00,242.82,242.93,242.44,242.74,2950.0,234.7469,234.8532,234.3795,234.6695,2950.0
2020-04-08 10:35:00,242.92,242.92,242.27,242.47,3644.0,234.8436,234.8436,234.2152,234.4085,3644.0
2020-04-08 10:40:00,242.34,242.69,241.62,241.81,3155.0,234.2828,234.6212,233.5868,233.7705,3155.0
2020-04-08 10:45:00,241.91,242.54,241.89,242.3,2400.0,233.8671,234.4762,233.8478,234.2442,2400.0
2020-04-08 10:50:00,242.53,243.46,242.53,243.46,1723.0,234.4665,235.3656,234.4665,235.3656,1723.0
2020-04-08 10:55:00,243.29,243.73,242.92,243.62,1700.0,235.2013,235.6266,234.8436,235.5203,1700.0
2020-04-08 11:00:00,243.82,243.88,243.32,243.32,4196.0,235.7136,235.7716,235.2303,235.2303,4196.0
2020-04-08 11:05:00,243.33,243.49,243.14,243.33,5213.0,235.2399,235.3946,235.0562,235.2399,5213.0
2020-04-08 11:10:00,243.3,244.44,243.2,244.12,6926.0,235.2109,236.313,235.1142,236.0037,6926.0
2020-04-08 11:15:00,244.04,244.55,243.91,244.47,5300.0,235.9263,236.4194,235.8006,236.342,5300.0
2020-04-08 11:20:00,244.57,245.54,244.57,245.47,7440.0,236.4387,237.3764,236.4387,237.3088,7440.0
2020-04-08 11:25:00,245.48,246.09,245.47,246.09,5545.0,237.3184,237.9082,237.3088,237.9082,5545.0
2020-04-08 11:30:00,246.24,246.32,245.9,246.3,8398.0,238.0532,238.1305,237.7245,238.1112,8398.0
2020-04-08 11:35:00,246.28,247.28,246.28,247.28,6533.0,238.0918,239.0586,238.0918,239.0586,6533.0
2020-04-08 11:40:00,247.38,247.62,247.14,247.37,7564.0,239.1553,239.3873,238.9232,239.1456,7564.0
2020-04-08 11:45:00,247.4,247.62,246.73,246.95,7900.0,239.1746,239.3873,238.5269,238.7396,7900.0
2020-04-08 11:50:00,246.83,246.97,245.95,246.05,4615.0,238.6236,238.7589,237.7728,237.8695,4615.0
2020-04-08 11:55:00,246.07,246.74,245.81,246.21,10300.0,237.8888,238.5365,237.6375,238.0242,10300.0
2020-04-08 12:00:00,245.79,245.79,245.46,245.57,3600.0,237.6181,237.6181,237.2991,237.4054,3600.0
2020-04-08 12:05:00,245.5,246.17,245.39,245.99,5744.0,237.3378,237.9855,237.2314,237.8115,5744.0
2020-04-08 12:10:00,246.04,246.12,245.6,246.08,2562.0,237.8598,237.9372,237.4345,237.8985,2562.0
2020-04-08 12:15:00,246.12,246.69,246.12,246.68,5587.0,237.9372,238.4882,237.9372,238.4785,5587.0
2020-04-08 12:20:00,246.7,247.42,246.7,247.33,7475.0,238.4979,239.1939,238.4979,239.1069,7475.0
2020-04-08 12:25:00,247.2,247.3,246.63,246.83,9729.0,238.9813,239.0779,238.4302,238.6236,9729.0
2020-04-08 12:30:00,246.84,247.41,246.84,247.4,3550.0,238.6332,239.1843,238.6332,239.1746,3550.0
2020-04-08 12:35:00,247.42,247.66,246.6,247.59,5712.0,239.1939,239.426,238.4012,239.3583,5712.0
2020-04-08 12:40:00,247.47,247.7,247.2,247.26,3887.0,239.2423,239.4646,238.9813,239.0393,3887.0
2020-04-08 12:45:00,247.32,247.86,247.18,247.61,5531.0,239.0973,239.6193,238.9619,239.3776,5531.0
2020-04-08 12:50:00,247.62,247.63,247.09,247.26,4723.0,239.3873,239.397,238.8749,239.0393,4723.0
2020-04-08 12:55:00,247.22,247.34,246.8,246.81,8517.0,239.0006,239.1166,238.5946,238.6042,8517.0
2020-04-08 13:00:00,247.01,247.28,246.4,247.14,4339.0,238.7976,239.0586,238.2079,238.9232,4339.0
2020-04-08 13:05:00,247.13,247.63,247.11,247.11,2057.0,238.9136,239.397,238.8942,238.8942,2057.0
2020-04-08 13:10:00,246.99,247.17,246.68,247.02,3941.0,238.7782,238.9523,238.4785,238.8072,3941.0
2020-04-08 13:15:00,247.04,247.31,246.92,247.3,4150.0,238.8266,239.0876,238.7106,239.0779,4150.0
2020-04-08 13:20:00,247.3,247.66,247.18,247.56,4197.0,239.0779,239.426,238.9619,239.3293,4197.0
2020-04-08 13:25:00,247.57,247.58,246.91,247.27,2410.0,239.339,239.3486,238.7009,239.0489,2410.0
2020-04-08 13:30:00,247.23,247.24,246.84,246.92,7642.0,239.0103,239.0199,238.6332,238.7106,7642.0
2020-04-08 13:35:00,246.86,246.93,246.48,246.92,8169.0,238.6526,238.7202,238.2852,238.7106,8169.0
2020-04-08 13:40:00,247.01,247.08,246.46,246.46,10417.0,238.7976,238.8652,238.2659,238.2659,10417.0
2020-04-08 13:45:00,246.65,246.95,246.61,246.86,3433.0,238.4495,238.7396,238.4109,238.6526,3433.0
2020-04-08 13:50:00,246.9,246.9,246.7,246.7,1962.0,238.6912,238.6912,238.4979,238.4979,1962.0
2020-04-08 13:55:00,246.7,246.84,246.22,246.52,8596.0,238.4979,238.6332,238.0338,238.3239,8596.0
2020-04-08 14:00:00,246.31,246.76,245.99,246.63,2660.0,238.1208,238.5559,237.8115,238.4302,2660.0
2020-04-08 14:05:00,246.45,246.65,246.32,246.33,2900.0,238.2562,238.4495,238.1305,238.1402,2900.0
2020-04-08 14:10:00,246.65,246.65,246.09,246.36,3258.0,238.4495,238.4495,237.9082,238.1692,3258.0
2020-04-08 14:15:00,246.26,246.5,245.79,246.12,3632.0,238.0725,238.3045,237.6181,237.9372,3632.0
2020-04-08 14:20:00,246.23,246.95,246.21,246.93,5378.0,238.0435,238.7396,238.0242,238.7202,5378.0
2020-04-08 14:25:00,246.91,247.1,246.77,246.84,2654.0,238.7009,238.8846,238.5656,238.6332,2654.0
2020-04-08 14:30:00,246.82,247.04,246.75,246.75,3600.0,238.6139,238.8266,238.5462,238.5462,3600.0
2020-04-08 14:35:00,246.7,247.11,246.41,247.11,8289.0,238.4979,238.8942,238.2175,238.8942,8289.0
2020-04-08 14:40:00,247.07,247.55,247.07,247.18,5085.0,238.8556,239.3196,238.8556,238.9619,5085.0
2020-04-08 14:45:00,247.21,247.4,246.82,246.85,4374.0,238.9909,239.1746,238.6139,238.6429,4374.0
2020-04-08 14:50:00,246.87,247.24,246.87,247.15,3070.0,238.6622,239.0199,238.6622,238.9329,3070.0
2020-04-08 14:55:00,247.18,247.18,246.8,247.05,2491.0,238.9619,238.9619,238.5946,238.8362,2491.0
2020-04-08 15:00:00,246.98,247.33,246.74,247.31,4316.0,238.7686,239.1069,238.5365,239.0876,4316.0
2020-04-08 15:05:00,247.24,247.37,246.78,247.26,5909.0,239.0199,239.1456,238.5752,239.0393,5909.0
2020-04-08 15:10:00,247.19,247.25,246.68,246.73,6021.0,238.9716,239.0296,238.4785,238.5269,6021.0
2020-04-08 15:15:00,246.76,246.97,246.59,246.71,9587.0,238.5559,238.7589,238.3915,238.5075,9587.0
2020-04-08 15:20:00,246.77,246.83,245.76,245.76,8316.0,238.5656,238.6236,237.5891,237.5891,8316.0
2020-04-08 15:25:00,245.89,246.95,245.89,246.7,9607.0,237.7148,238.7396,237.7148,238.4979,9607.0
2020-04-08 15:30:00,246.76,247.41,246.29,246.31,11425.0,238.5559,239.1843,238.1015,238.1208,11425.0
2020-04-08 15:35:00,246.45,246.56,245.8,246.1,9461.0,238.2562,238.3625,237.6278,237.9178,9461.0
2020-04-08 15:40:00,246.0,246.16,244.8,245.73,12707.0,237.8212,237.9758,236.661,237.5601,12707.0
2020-04-08 15:45:00,245.72,245.82,244.91,245.08,26598.0,237.5505,237.6471,236.7674,236.9317,26598.0
2020-04-08 15:50:00,245.07,247.22,244.89,246.52,42813.0,236.9221,239.0006,236.7481,238.3239,42813.0
2020-04-08 15:55:00,246.35,246.46,245.38,245.87,58237.0,238.1595,238.2659,237.2218,237.6955,58237.0
2020-04-09 09:30:00,246.81,247.98,245.93,246.97,33830.0,239.1058,240.2393,238.2533,239.2609,33830.0
2020-04-09 09:35:00,245.98,248.99,245.87,248.8,13197.0,238.3018,241.2178,238.1952,241.0337,13197.0
2020-04-09 09:40:00,249.0,252.89,248.75,252.64,19707.0,241.2275,244.9961,240.9853,244.7539,19707.0
2020-04-09 09:45:00,252.45,252.7,250.37,251.12,14495.0,244.5698,244.812,242.5547,243.2813,14495.0
2020-04-09 09:50:00,251.86,251.86,249.12,250.05,11920.0,243.9982,243.9982,241.3437,242.2447,11920.0
2020-04-09 09:55:00,250.63,254.87,250.6,254.87,12524.0,242.8066,246.9143,242.7775,246.9143,12524.0
2020-04-09 10:00:00,253.63,254.94,253.17,253.78,14343.0,245.713,246.9821,245.2673,245.8583,14343.0
2020-04-09 10:05:00,253.56,253.83,250.85,251.3,26532.0,245.6451,245.9067,243.0197,243.4557,26532.0
2020-04-09 10:10:00,251.76,252.29,251.46,251.47,5980.0,243.9013,244.4148,243.6107,243.6204,5980.0
2020-04-09 10:15:00,251.69,252.66,250.7,250.9,20543.0,243.8335,244.7732,242.8744,243.0682,20543.0
2020-04-09 10:20:00,251.19,251.88,249.47,250.18,30386.0,243.3491,244.0176,241.6828,242.3707,30386.0
2020-04-09 10:25:00,250.8,252.43,250.8,251.55,5943.0,242.9713,244.5504,242.9713,243.6979,5943.0
2020-04-09 10:30:00,251.58,251.58,247.68,247.99,9092.0,243.727,243.727,239.9487,240.249,9092.0
2020-04-09 10:35:00,247.81,249.56,247.75,249.28,13459.0,240.0746,241.77,240.0165,241.4987,13459.0
2020-04-09 10:40:00,249.19,249.71,248.23,249.57,5643.0,241.4116,241.9153,240.4815,241.7797,5643.0
2020-04-09 10:45:00,249.95,250.76,249.75,249.86,4301.0,242.1478,242.9325,241.9541,242.0606,4301.0
2020-04-09 10:50:00,249.48,250.53,249.25,250.0,22591.0,241.6925,242.7097,241.4697,242.1963,22591.0
2020-04-09 10:55:00,250.0,250.68,249.93,250.47,14220.0,242.1963,242.855,242.1285,242.6516,14220.0
2020-04-09 11:00:00,250.42,250.71,249.49,249.82,4877.0,242.6032,242.8841,241.7022,242.0219,4877.0
2020-04-09 11:05:00,249.76,249.76,249.16,249.57,29370.0,241.9638,241.9638,241.3825,241.7797,29370.0
2020-04-09 11:10:00,249.34,249.45,247.86,248.46,8460.0,241.5569,241.6634,240.1231,240.7043,8460.0
2020-04-09 11:15:00,248.22,248.22,246.58,247.33,3018.0,240.4718,240.4718,238.883,239.6096,3018.0
2020-04-09 11:20:00,247.33,247.7,246.71,247.07,4318.0,239.6096,239.9681,239.009,239.3577,4318.0
2020-04-09 11:25:00,246.74,247.44,246.5,247.01,10179.0,239.038,239.7162,238.8055,239.2996,10179.0
2020-04-09 11:30:00,246.73,247.66,246.73,247.41,6725.0,239.0283,239.9293,239.0283,239.6871,6725.0
2020-04-09 11:35:00,247.24,248.53,247.14,248.32,7727.0,239.5224,240.7722,239.4255,240.5687,7727.0
2020-04-09 11:40:00,248.54,249.34,248.53,249.15,6168.0,240.7818,241.5569,240.7722,241.3728,6168.0
2020-04-09 11:45:00,249.29,250.17,249.24,249.81,9807.0,241.5084,242.361,241.46,242.0122,9807.0
2020-04-09 11:50:00,250.03,250.17,249.55,249.89,1133.0,242.2253,242.361,241.7603,242.0897,1133.0
2020-04-09 11:55:00,249.56,250.01,249.5,250.01,2800.0,241.77,242.206,241.7119,242.206,2800.0
2020-04-09 12:00:00,250.14,250.53,249.68,250.53,4130.0,242.3319,242.7097,241.8863,242.7097,4130.0
2020-04-09 12:05:00,250.56,250.85,250.36,250.85,4950.0,242.7388,243.0197,242.545,243.0197,4950.0
2020-04-09 12:10:00,250.58,251.16,250.32,250.93,4549.0,242.7582,243.3201,242.5063,243.0972,4549.0
2020-04-09 12:15:00,250.98,252.0,250.98,251.61,5523.0,243.1457,244.1338,243.1457,243.756,5523.0
2020-04-09 12:20:00,251.99,252.0,251.61,251.77,14537.0,244.1242,244.1338,243.756,243.911,14537.0
2020-04-09 12:25:00,251.58,251.66,250.69,250.74,15833.0,243.727,243.8045,242.8647,242.9132,15833.0
2020-04-09 12:30:00,250.98,251.99,250.98,251.15,9197.0,243.1457,244.1242,243.1457,243.3104,9197.0
2020-04-09 12:35:00,250.84,251.76,250.84,251.58,12641.0,243.0101,243.9013,243.0101,243.727,12641.0
2020-04-09 12:40:00,251.61,251.8,251.44,251.52,5392.0,243.756,243.9401,243.5913,243.6688,5392.0
2020-04-09 12:45:00,251.28,251.78,251.2,251.52,2750.0,243.4363,243.9207,243.3588,243.6688,2750.0
2020-04-09 12:50:00,251.75,252.79,251.69,252.79,5538.0,243.8916,244.8992,243.8335,244.8992,5538.0
2020-04-09 12:55:00,252.4,253.71,252.21,253.44,6006.0,244.5214,245.7905,244.3373,245.5289,6006.0
2020-04-09 13:00:00,253.32,253.32,252.77,252.94,3826.0,245.4126,245.4126,244.8798,245.0445,3826.0
2020-04-09 13:05:00,253.03,253.32,252.85,253.23,3556.0,245.1317,245.4126,244.9573,245.3254,3556.0
2020-04-09 13:10:00,253.2,253.7,252.49,253.7,7396.0,245.2964,245.7808,244.6085,245.7808,7396.0
2020-04-09 13:15:00,253.88,254.58,253.53,254.33,8753.0,245.9552,246.6333,245.6161,246.3911,8753.0
2020-04-09 13:20:00,254.33,254.54,254.09,254.46,8068.0,246.3911,246.5946,246.1586,246.5171,8068.0
2020-04-09 13:25:00,254.13,254.6,253.73,254.06,8457.0,246.1974,246.6527,245.8098,246.1295,8457.0
2020-04-09 13:30:00,254.3,254.38,253.85,253.92,2887.0,246.362,246.4396,245.9261,245.9939,2887.0
2020-04-09 13:35:00,253.8,253.8,252.7,252.79,5701.0,245.8777,245.8777,244.812,244.8992,5701.0
2020-04-09 13:40:00,252.98,253.26,252.82,252.96,5160.0,245.0833,245.3545,244.9282,245.0639,5160.0
2020-04-09 13:45:00,252.94,252.97,252.32,252.33,37491.0,245.0445,245.0736,244.4439,244.4535,37491.0
2020-04-09 13:50:00,252.22,252.22,251.32,251.33,9588.0,244.347,244.347,243.4751,243.4848,9588.0
2020-04-09 13:55:00,251.34,251.85,251.34,251.57,7038.0,243.4944,243.9885,243.4944,243.7173,7038.0
2020-04-09 14:00:00,251.48,252.31,250.5,250.57,8869.0,243.6301,244.4342,242.6807,242.7485,8869.0
2020-04-09 14:05:00,250.54,250.66,250.21,250.28,7419.0,242.7194,242.8357,242.3997,242.4675,7419.0
2020-04-09 14:10:00,250.51,251.36,250.43,250.67,8203.0,242.6904,243.5138,242.6129,242.8454,8203.0
2020-04-09 14:15:00,250.71,250.8,249.98,249.99,6892.0,242.8841,242.9713,242.1769,242.1866,6892.0
2020-04-09 14:20:00,250.19,250.95,249.81,250.83,8975.0,242.3803,243.1166,242.0122,243.0004,8975.0
2020-04-09 14:25:00,250.72,251.19,250.6,250.8,4265.0,242.8938,243.3491,242.7775,242.9713,4265.0
2020-04-09 14:30:00,250.49,251.84,250.44,250.59,8618.0,242.671,243.9788,242.6225,242.7679,8618.0
2020-04-09 14:35:00,250.49,250.85,250.41,250.71,5082.0,242.671,243.0197,242.5935,242.8841,5082.0
2020-04-09 14:40:00,250.93,250.93,250.17,250.23,7080.0,243.0972,243.0972,242.361,242.4191,7080.0
2020-04-09 14:45:00,250.34,250.54,249.24,249.32,2600.0,242.5257,242.7194,241.46,241.5375,2600.0
2020-04-09 14:50:00,249.36,249.85,249.03,249.05,9427.0,241.5763,242.051,241.2566,241.2759,9427.0
2020-04-09 14:55:00,249.12,249.69,248.71,249.69,5480.0,241.3437,241.8959,240.9465,241.8959,5480.0
2020-04-09 15:00:00,249.73,249.73,249.19,249.43,6300.0,241.9347,241.9347,241.4116,241.6441,6300.0
2020-04-09 15:05:00,249.33,250.49,249.16,250.49,9096.0,241.5472,242.671,241.3825,242.671,9096.0
2020-04-09 15:10:00,250.32,251.13,250.25,250.95,9907.0,242.5063,243.291,242.4385,243.1166,9907.0
2020-04-09 15:15:00,251.16,251.34,250.8,250.91,8423.0,243.3201,243.4944,242.9713,243.0779,8423.0
2020-04-09 15:20:00,250.98,251.25,250.17,250.52,8304.0,243.1457,243.4073,242.361,242.7,8304.0
2020-04-09 15:25:00,250.69,251.47,250.41,251.4,7255.0,242.8647,243.6204,242.5935,243.5526,7255.0
2020-04-09 15:30:00,251.58,251.91,251.4,251.78,13050.0,243.727,244.0467,243.5526,243.9207,13050.0
2020-04-09 15:35:00,251.69,251.69,250.82,251.39,9107.0,243.8335,243.8335,242.9907,243.5429,9107.0
2020-04-09 15:40:00,251.43,251.72,251.04,251.34,11998.0,243.5816,243.8626,243.2038,243.4944,11998.0
2020-04-09 15:45:00,251.46,251.76,250.46,250.47,14795.0,243.6107,243.9013,242.6419,242.6516,14795.0
2020-04-09 15:50:00,250.66,252.48,250.2,252.44,39004.0,242.8357,244.5989,242.39,244.5601,39004.0
2020-04-09 15:55:00,252.17,252.86,251.58,252.42,93952.0,244.2985,244.967,243.727,244.5407,93952.0
2020-04-13 09:30:00,250.71,252.51,250.68,251.02,67839.0,242.8841,244.6279,242.855,243.1844,67839.0
2020-04-13 09:35:00,250.67,252.77,249.85,251.13,20954.0,242.8454,244.8798,242.051,243.291,20954.0
2020-04-13 09:40:00,250.93,251.27,249.64,250.62,13220.0,243.0972,243.4266,241.8475,242.7969,13220.0
2020-04-13 09:45:00,250.73,250.73,247.55,248.64,14454.0,242.9035,242.9035,239.8227,240.8787,14454.0
2020-04-13 09:50:00,248.97,251.32,248.97,250.42,9906.0,241.1984,243.4751,241.1984,242.6032,9906.0
2020-04-13 09:55:00,251.01,251.8,250.02,250.38,11626.0,243.1747,243.9401,242.2156,242.5644,11626.0
2020-04-13 10:00:00,250.47,252.0,249.99,251.29,15846.0,242.6516,244.1338,242.1866,243.446,15846.0
2020-04-13 10:05:00,251.31,251.39,250.0,251.08,6939.0,243.4654,243.5429,242.1963,243.2426,6939.0
2020-04-13 10:10:00,251.38,252.15,250.63,251.78,7566.0,243.5332,244.2792,242.8066,243.9207,7566.0
2020-04-13 10:15:00,251.24,251.54,250.07,250.07,6179.0,243.3976,243.6882,242.2641,242.2641,6179.0
2020-04-13 10:20:00,250.39,250.67,249.15,249.61,11227.0,242.5741,242.8454,241.3728,241.8184,11227.0
2020-04-13 10:25:00,249.4,251.31,249.39,249.98,19860.0,241.615,243.4654,241.6053,242.1769,19860.0
2020-04-13 10:30:00,249.46,250.6,249.09,249.09,13148.0,241.6731,242.7775,241.3147,241.3147,13148.0
2020-04-13 10:35:00,249.05,249.05,247.98,248.1,2941.0,241.2759,241.2759,240.2393,240.3556,2941.0
2020-04-13 10:40:00,248.2,248.5,247.64,247.65,2330.0,240.4525,240.7431,239.9099,239.9196,2330.0
2020-04-13 10:45:00,247.62,248.27,247.62,247.79,2777.0,239.8906,240.5203,239.8906,240.0553,2777.0
2020-04-13 10:50:00,247.65,247.83,245.73,246.13,10562.0,239.9196,240.094,238.0596,238.4471,10562.0
2020-04-13 10:55:00,246.25,246.5,246.06,246.17,5049.0,238.5633,238.8055,238.3793,238.4858,5049.0
2020-04-13 11:00:00,246.22,246.22,245.3,245.41,3823.0,238.5343,238.5343,237.643,237.7495,3823.0
2020-04-13 11:05:00,245.01,245.09,244.56,244.72,5298.0,237.362,237.4395,236.9261,237.0811,5298.0
2020-04-13 11:10:00,244.9,245.24,244.8,245.24,4983.0,237.2555,237.5849,237.1586,237.5849,4983.0
2020-04-13 11:15:00,245.68,245.68,245.15,245.35,6523.0,238.0111,238.0111,237.4977,237.6914,6523.0
2020-04-13 11:20:00,245.36,247.12,245.05,247.11,6750.0,237.7011,239.4062,237.4008,239.3965,6750.0
2020-04-13 11:25:00,247.11,249.66,247.11,249.66,12603.0,239.3965,241.8669,239.3965,241.8669,12603.0
2020-04-13 11:30:00,249.64,249.9,248.39,249.17,13666.0,241.8475,242.0994,240.6365,241.3922,13666.0
2020-04-13 11:35:00,248.98,248.98,247.75,247.89,5279.0,241.2081,241.2081,240.0165,240.1521,5279.0
2020-04-13 11:40:00,247.59,247.63,246.83,247.27,4299.0,239.8615,239.9003,239.1252,239.5515,4299.0
2020-04-13 11:45:00,247.55,248.25,247.55,248.25,1100.0,239.8227,240.5009,239.8227,240.5009,1100.0
2020-04-13 11:50:00,248.16,248.35,247.71,248.35,2903.0,240.4137,240.5978,239.9778,240.5978,2903.0
2020-04-13 11:55:00,248.42,249.17,248.18,248.45,9776.0,240.6656,241.3922,240.4331,240.6947,9776.0
2020-04-13 12:00:00,248.29,248.94,247.94,248.52,2700.0,240.5397,241.1694,240.2006,240.7625,2700.0
2020-04-13 12:05:00,248.78,248.82,248.25,248.39,1742.0,241.0144,241.0531,240.5009,240.6365,1742.0
2020-04-13 12:10:00,248.21,249.06,248.06,249.02,4010.0,240.4621,241.2856,240.3168,241.2469,4010.0
2020-04-13 12:15:00,248.91,249.15,248.62,249.08,6726.0,241.1403,241.3728,240.8593,241.305,6726.0
2020-04-13 12:20:00,248.97,249.11,248.61,249.07,4606.0,241.1984,241.3341,240.8497,241.2953,4606.0
2020-04-13 12:25:00,249.42,249.63,249.04,249.04,3898.0,241.6344,241.8378,241.2662,241.2662,3898.0
2020-04-13 12:30:00,249.0,249.17,248.27,248.27,3633.0,241.2275,241.3922,240.5203,240.5203,3633.0
2020-04-13 12:35:00,248.24,248.35,247.76,247.77,8287.0,240.4912,240.5978,240.0262,240.0359,8287.0
2020-04-13 12:40:00,248.01,248.31,247.94,248.2,3801.0,240.2684,240.559,240.2006,240.4525,3801.0
2020-04-13 12:45:00,248.23,249.02,248.13,248.78,3753.0,240.4815,241.2469,240.3846,241.0144,3753.0
2020-04-13 12:50:00,248.71,248.71,247.68,247.79,4217.0,240.9465,240.9465,239.9487,240.0553,4217.0
2020-04-13 12:55:00,247.87,247.97,247.62,247.92,2601.0,240.1328,240.2296,239.8906,240.1812,2601.0
2020-04-13 13:00:00,247.96,248.49,247.62,248.49,4811.0,240.22,240.7334,239.8906,240.7334,4811.0
2020-04-13 13:05:00,248.52,248.97,248.38,248.79,7196.0,240.7625,241.1984,240.6268,241.024,7196.0
2020-04-13 13:10:00,248.82,248.82,248.05,248.49,5727.0,241.0531,241.0531,240.3071,240.7334,5727.0
2020-04-13 13:15:00,248.53,248.53,247.91,248.22,2600.0,240.7722,240.7722,240.1715,240.4718,2600.0
2020-04-13 13:20:00,248.36,248.36,247.7,247.71,3305.0,240.6075,240.6075,239.9681,239.9778,3305.0
2020-04-13 13:25:00,247.75,247.96,247.4,247.93,2500.0,240.0165,240.22,239.6774,240.1909,2500.0
2020-04-13 13:30:00,247.78,248.54,247.66,248.05,3276.0,240.0456,240.7818,239.9293,240.3071,3276.0
2020-04-13 13:35:00,248.29,248.57,247.99,248.42,2972.0,240.5397,240.8109,240.249,240.6656,2972.0
2020-04-13 13:40:00,248.43,248.83,248.35,248.61,3393.0,240.6753,241.0628,240.5978,240.8497,3393.0
2020-04-13 13:45:00,248.66,248.99,248.59,248.59,3425.0,240.8981,241.2178,240.8303,240.8303,3425.0
2020-04-13 13:50:00,248.58,249.09,248.57,248.98,4438.0,240.8206,241.3147,240.8109,241.2081,4438.0
2020-04-13 13:55:00,249.09,249.22,248.67,248.67,3402.0,241.3147,241.4406,240.9078,240.9078,3402.0
2020-04-13 14:00:00,248.72,248.93,248.45,248.65,1827.0,240.9562,241.1597,240.6947,240.8884,1827.0
2020-04-13 14:05:00,248.62,248.82,248.22,248.22,2957.0,240.8593,241.0531,240.4718,240.4718,2957.0
2020-04-13 14:10:00,248.21,248.34,247.56,247.63,2173.0,240.4621,240.5881,239.8324,239.9003,2173.0
2020-04-13 14:15:00,247.45,248.68,247.45,248.68,7285.0,239.7259,240.9175,239.7259,240.9175,7285.0
2020-04-13 14:20:00,248.47,248.48,248.02,248.44,3839.0,240.714,240.7237,240.2781,240.685,3839.0
2020-04-13 14:25:00,248.57,248.57,247.93,248.38,4778.0,240.8109,240.8109,240.1909,240.6268,4778.0
2020-04-13 14:30:00,248.51,248.93,248.5,248.75,4879.0,240.7528,241.1597,240.7431,240.9853,4879.0
2020-04-13 14:35:00,248.74,248.94,248.43,248.59,5624.0,240.9756,241.1694,240.6753,240.8303,5624.0
2020-04-13 14:40:00,248.61,248.76,248.34,248.44,4108.0,240.8497,240.995,240.5881,240.685,4108.0
2020-04-13 14:45:00,248.36,249.19,248.31,249.19,6046.0,240.6075,241.4116,240.559,241.4116,6046.0
2020-04-13 14:50:00,248.96,249.29,248.77,248.96,17206.0,241.1887,241.5084,241.0047,241.1887,17206.0
2020-04-13 14:55:00,248.92,249.04,248.62,248.68,4148.0,241.15,241.2662,240.8593,240.9175,4148.0
2020-04-13 15:00:00,248.72,248.72,247.35,247.35,3000.0,240.9562,240.9562,239.629,239.629,3000.0
2020-04-13 15:05:00,247.65,247.93,247.36,247.57,2932.0,239.9196,240.1909,239.6387,239.8421,2932.0
2020-04-13 15:10:00,247.6,248.22,247.6,247.89,2997.0,239.8712,240.4718,239.8712,240.1521,2997.0
2020-04-13 15:15:00,247.81,248.8,247.54,248.8,5057.0,240.0746,241.0337,239.8131,241.0337,5057.0
2020-04-13 15:20:00,248.68,249.16,248.19,248.19,9282.0,240.9175,241.3825,240.4428,240.4428,9282.0
2020-04-13 15:25:00,248.27,248.42,248.07,248.38,5403.0,240.5203,240.6656,240.3265,240.6268,5403.0
2020-04-13 15:30:00,248.46,249.07,248.27,248.81,7985.0,240.7043,241.2953,240.5203,241.0434,7985.0
2020-04-13 15:35:00,248.8,249.19,248.35,248.97,6453.0,241.0337,241.4116,240.5978,241.1984,6453.0
2020-04-13 15:40:00,249.15,249.15,248.3,248.99,13039.0,241.3728,241.3728,240.5493,241.2178,13039.0
2020-04-13 15:45:00,249.09,250.2,248.42,250.11,30697.0,241.3147,242.39,240.6656,242.3028,30697.0
2020-04-13 15:50:00,250.39,250.51,248.32,250.21,73920.0,242.5741,242.6904,240.5687,242.3997,73920.0
2020-04-13 15:55:00,250.11,250.39,249.64,250.11,93930.0,242.3028,242.5741,241.8475,242.3028,93930.0
2020-04-14 09:30:00,257.18,257.3,253.29,253.65,23440.0,249.1522,249.2684,245.3836,245.7323,23440.0
2020-04-14 09:35:00,253.65,254.55,253.05,253.31,20651.0,245.7323,246.6042,245.1511,245.403,20651.0
2020-04-14 09:40:00,253.0,254.91,252.74,254.5,25698.0,245.1026,246.953,244.8507,246.5558,25698.0
2020-04-14 09:45:00,254.56,254.62,252.66,253.15,11131.0,246.6139,246.6721,244.7732,245.2479,11131.0
2020-04-14 09:50:00,253.16,254.75,253.15,254.75,14645.0,245.2576,246.798,245.2479,246.798,14645.0
2020-04-14 09:55:00,254.56,255.34,253.89,254.71,28382.0,246.6139,247.3696,245.9648,246.7593,28382.0
2020-04-14 10:00:00,254.81,255.66,254.79,255.25,34682.0,246.8561,247.6796,246.8368,247.2824,34682.0
2020-04-14 10:05:00,255.34,256.12,254.89,255.83,30484.0,247.3696,248.1252,246.9336,247.8443,30484.0
2020-04-14 10:10:00,255.83,256.45,254.82,255.48,24554.0,247.8443,248.4449,246.8658,247.5052,24554.0
2020-04-14 10:15:00,255.43,255.91,254.92,255.62,17760.0,247.4568,247.9218,246.9627,247.6408,17760.0
2020-04-14 10:20:00,255.64,255.64,254.6,254.87,8029.0,247.6602,247.6602,246.6527,246.9143,8029.0
2020-04-14 10:25:00,254.88,255.4,254.45,255.21,17886.0,246.9239,247.4277,246.5074,247.2436,17886.0
2020-04-14 10:30:00,255.34,255.41,254.18,254.79,29098.0,247.3696,247.4374,246.2458,246.8368,29098.0
2020-04-14 10:35:00,254.69,255.27,254.68,254.97,5246.0,246.7399,247.3018,246.7302,247.0111,5246.0
2020-04-14 10:40:00,255.1,255.77,254.66,255.73,10939.0,247.1371,247.7862,246.7108,247.7474,10939.0
2020-04-14 10:45:00,255.75,256.17,255.18,255.56,47564.0,247.7668,248.1737,247.2146,247.5827,47564.0
2020-04-14 10:50:00,255.69,255.84,254.13,254.13,8611.0,247.7087,247.854,246.1974,246.1974,8611.0
2020-04-14 10:55:00,254.24,255.01,253.72,255.01,17284.0,246.3039,247.0499,245.8002,247.0499,17284.0
2020-04-14 11:00:00,255.19,255.8,254.67,254.99,5835.0,247.2243,247.8152,246.7205,247.0305,5835.0
2020-04-14 11:05:00,254.94,256.17,254.66,256.1,55822.0,246.9821,248.1737,246.7108,248.1059,55822.0
2020-04-14 11:10:00,256.1,256.46,255.66,255.81,16400.0,248.1059,248.4546,247.6796,247.8249,16400.0
2020-04-14 11:15:00,255.71,255.86,255.02,255.02,18734.0,247.728,247.8734,247.0596,247.0596,18734.0
2020-04-14 11:20:00,255.09,255.7,255.09,255.52,24181.0,247.1274,247.7183,247.1274,247.544,24181.0
2020-04-14 11:25:00,255.53,255.61,254.69,254.79,19247.0,247.5537,247.6312,246.7399,246.8368,19247.0
2020-04-14 11:30:00,254.82,255.15,254.73,254.95,22505.0,246.8658,247.1855,246.7786,246.9918,22505.0
2020-04-14 11:35:00,254.95,255.24,254.49,255.1,19215.0,246.9918,247.2727,246.5461,247.1371,19215.0
2020-04-14 11:40:00,255.2,255.63,254.92,255.46,3274.0,247.234,247.6505,246.9627,247.4858,3274.0
2020-04-14 11:45:00,255.22,255.35,254.88,255.14,3735.0,247.2533,247.3793,246.9239,247.1758,3735.0
2020-04-14 11:50:00,255.04,255.22,254.86,255.14,10170.0,247.079,247.2533,246.9046,247.1758,10170.0
2020-04-14 11:55:00,255.2,255.29,254.81,254.85,5468.0,247.234,247.3211,246.8561,246.8949,5468.0
2020-04-14 12:00:00,254.95,255.91,254.94,255.85,6826.0,246.9918,247.9218,246.9821,247.8637,6826.0
2020-04-14 12:05:00,256.08,256.29,255.8,255.8,8331.0,248.0865,248.2899,247.8152,247.8152,8331.0
2020-04-14 12:10:00,255.79,255.79,255.29,255.59,3348.0,247.8055,247.8055,247.3211,247.6118,3348.0
2020-04-14 12:15:00,255.32,256.11,255.32,256.0,10989.0,247.3502,248.1156,247.3502,248.009,10989.0
2020-04-14 12:20:00,256.1,256.38,255.74,256.38,31991.0,248.1059,248.3771,247.7571,248.3771,31991.0
2020-04-14 12:25:00,256.36,256.44,255.9,256.29,8635.0,248.3577,248.4352,247.9121,248.2899,8635.0
2020-04-14 12:30:00,256.4,256.4,255.73,255.9,6659.0,248.3965,248.3965,247.7474,247.9121,6659.0
2020-04-14 12:35:00,255.71,256.19,255.64,255.94,5700.0,247.728,248.1931,247.6602,247.9509,5700.0
2020-04-14 12:40:00,256.11,256.34,256.0,256.07,3052.0,248.1156,248.3384,248.009,248.0768,3052.0
2020-04-14 12:45:00,256.1,256.45,255.77,255.77,2625.0,248.1059,248.4449,247.7862,247.7862,2625.0
2020-04-14 12:50:00,256.11,256.37,256.02,256.31,6354.0,248.1156,248.3674,248.0284,248.3093,6354.0
2020-04-14 12:55:00,256.4,256.78,256.3,256.77,12438.0,248.3965,248.7646,248.2996,248.7549,12438.0
2020-04-14 13:00:00,256.65,257.15,256.52,257.1,5755.0,248.6387,249.1231,248.5128,249.0746,5755.0
2020-04-14 13:05:00,257.15,257.28,256.89,256.97,7097.0,249.1231,249.249,248.8712,248.9487,7097.0
2020-04-14 13:10:00,256.8,257.46,256.8,257.27,6331.0,248.784,249.4234,248.784,249.2393,6331.0
2020-04-14 13:15:00,257.28,257.42,257.13,257.14,4604.0,249.249,249.3847,249.1037,249.1134,4604.0
2020-04-14 13:20:00,257.06,257.77,257.06,257.65,5807.0,249.0359,249.7237,249.0359,249.6075,5807.0
2020-04-14 13:25:00,257.76,257.87,257.4,257.52,3922.0,249.714,249.8206,249.3653,249.4815,3922.0
2020-04-14 13:30:00,257.5,258.47,257.5,258.38,6047.0,249.4622,250.4019,249.4622,250.3147,6047.0
2020-04-14 13:35:00,258.4,259.09,258.28,259.01,5917.0,250.3341,251.0025,250.2178,250.925,5917.0
2020-04-14 13:40:00,259.15,259.58,259.0,259.0,5508.0,251.0607,251.4772,250.9153,250.9153,5508.0
2020-04-14 13:45:00,259.06,259.5,259.05,259.31,6029.0,250.9735,251.3997,250.9638,251.2157,6029.0
2020-04-14 13:50:00,259.31,259.71,259.25,259.42,5057.0,251.2157,251.6032,251.1575,251.3222,5057.0
2020-04-14 13:55:00,259.51,259.59,259.05,259.05,4767.0,251.4094,251.4869,250.9638,250.9638,4767.0
2020-04-14 14:00:00,259.03,259.03,258.28,258.61,3550.0,250.9444,250.9444,250.2178,250.5375,3550.0
2020-04-14 14:05:00,258.86,258.88,258.32,258.35,4007.0,250.7797,250.7991,250.2566,250.2856,4007.0
2020-04-14 14:10:00,258.3,258.75,258.12,258.54,5935.0,250.2372,250.6731,250.0628,250.4697,5935.0
2020-04-14 14:15:00,258.64,258.73,258.26,258.61,6691.0,250.5666,250.6538,250.1984,250.5375,6691.0
2020-04-14 14:20:00,258.67,259.0,258.57,259.0,7488.0,250.5956,250.9153,250.4988,250.9153,7488.0
2020-04-14 14:25:00,258.87,259.09,258.69,258.74,6177.0,250.7894,251.0025,250.615,250.6635,6177.0
2020-04-14 14:30:00,258.95,259.76,258.92,259.66,8566.0,250.8669,251.6516,250.8378,251.5547,8566.0
2020-04-14 14:35:00,259.75,259.98,259.23,259.24,11034.0,251.6419,251.8647,251.1382,251.1478,11034.0
2020-04-14 14:40:00,259.24,259.72,259.21,259.63,9076.0,251.1478,251.6129,251.1188,251.5257,9076.0
2020-04-14 14:45:00,259.66,260.4,259.55,260.24,11583.0,251.5547,252.2716,251.4482,252.1166,11583.0
2020-04-14 14:50:00,260.32,261.14,260.32,260.63,11194.0,252.1941,252.9885,252.1941,252.4945,11194.0
2020-04-14 14:55:00,260.62,260.96,260.45,260.93,9444.0,252.4848,252.8142,252.3201,252.7851,9444.0
2020-04-14 15:00:00,260.64,260.82,260.13,260.23,9641.0,252.5041,252.6785,252.0101,252.1069,9641.0
2020-04-14 15:05:00,260.28,260.63,260.0,260.43,12161.0,252.1554,252.4945,251.8841,252.3007,12161.0
2020-04-14 15:10:00,260.16,260.33,259.65,260.31,14358.0,252.0391,252.2038,251.545,252.1844,14358.0
2020-04-14 15:15:00,260.2,260.85,259.75,260.85,16261.0,252.0779,252.7076,251.6419,252.7076,16261.0
2020-04-14 15:20:00,260.85,260.85,259.96,260.16,10514.0,252.7076,252.7076,251.8454,252.0391,10514.0
2020-04-14 15:25:00,260.16,260.79,260.15,260.77,10168.0,252.0391,252.6495,252.0294,252.6301,10168.0
2020-04-14 15:30:00,260.65,260.82,259.65,260.09,14666.0,252.5138,252.6785,251.545,251.9713,14666.0
2020-04-14 15:35:00,260.05,260.86,260.03,260.56,13591.0,251.9326,252.7173,251.9132,252.4266,13591.0
2020-04-14 15:40:00,260.54,260.99,260.4,260.62,16174.0,252.4073,252.8432,252.2716,252.4848,16174.0
2020-04-14 15:45:00,260.58,261.02,260.15,260.58,22043.0,252.446,252.8723,252.0294,252.446,22043.0
2020-04-14 15:50:00,260.73,262.35,260.14,262.06,51245.0,252.5913,254.1608,252.0198,253.8798,51245.0
2020-04-14 15:55:00,261.91,261.91,260.81,261.41,78558.0,253.7345,253.7345,252.6688,253.2501,78558.0
2020-04-15 09:30:00,256.95,257.47,255.04,255.89,36422.0,248.9293,249.4331,247.079,247.9024,36422.0
2020-04-15 09:35:00,256.56,257.11,255.05,255.37,28678.0,248.5515,249.0843,247.0886,247.3986,28678.0
2020-04-15 09:40:00,255.39,255.51,253.34,254.13,9319.0,247.418,247.5343,245.432,246.1974,9319.0
2020-04-15 09:45:00,253.95,254.56,253.25,253.62,15652.0,246.023,246.6139,245.3448,245.7033,15652.0
2020-04-15 09:50:00,253.91,254.5,253.17,253.55,5480.0,245.9842,246.5558,245.2673,245.6355,5480.0
2020-04-15 09:55:00,253.6,254.28,253.12,253.49,12325.0,245.6839,246.3427,245.2189,245.5773,12325.0
2020-04-15 10:00:00,253.58,254.62,253.37,253.85,15425.0,245.6645,246.6721,245.4611,245.9261,15425.0
2020-04-15 10:05:00,253.83,254.08,253.18,253.56,5033.0,245.9067,246.1489,245.277,245.6451,5033.0
2020-04-15 10:10:00,254.02,254.47,254.01,254.41,1900.0,246.0908,246.5267,246.0811,246.4686,1900.0
2020-04-15 10:15:00,254.26,254.75,254.26,254.65,4825.0,246.3233,246.798,246.3233,246.7011,4825.0
2020-04-15 10:20:00,254.44,255.63,254.43,255.38,5455.0,246.4977,247.6505,246.488,247.4083,5455.0
2020-04-15 10:25:00,255.02,255.78,254.97,255.2,5800.0,247.0596,247.7959,247.0111,247.234,5800.0
2020-04-15 10:30:00,255.2,255.43,254.5,254.5,7327.0,247.234,247.4568,246.5558,246.5558,7327.0
2020-04-15 10:35:00,254.43,254.81,253.61,253.92,3369.0,246.488,246.8561,245.6936,245.9939,3369.0
2020-04-15 10:40:00,254.29,254.35,253.77,253.85,6983.0,246.3524,246.4105,245.8486,245.9261,6983.0
2020-04-15 10:45:00,253.89,254.15,253.53,253.99,9919.0,245.9648,246.2167,245.6161,246.0617,9919.0
2020-04-15 10:50:00,254.03,254.2,253.58,253.91,10055.0,246.1005,246.2652,245.6645,245.9842,10055.0
2020-04-15 10:55:00,254.01,254.98,254.01,254.5,3200.0,246.0811,247.0208,246.0811,246.5558,3200.0
2020-04-15 11:00:00,254.43,254.97,254.3,254.81,6305.0,246.488,247.0111,246.362,246.8561,6305.0
2020-04-15 11:05:00,254.75,255.49,254.61,255.08,6436.0,246.798,247.5149,246.6624,247.1177,6436.0
2020-04-15 11:10:00,255.19,255.71,255.19,255.23,6100.0,247.2243,247.728,247.2243,247.263,6100.0
2020-04-15 11:15:00,255.22,255.22,254.29,254.43,4150.0,247.2533,247.2533,246.3524,246.488,4150.0
2020-04-15 11:20:00,254.41,254.62,253.76,253.76,2429.0,246.4686,246.6721,245.8389,245.8389,2429.0
2020-04-15 11:25:00,253.93,254.55,253.93,254.32,3006.0,246.0036,246.6042,246.0036,246.3814,3006.0
2020-04-15 11:30:00,254.47,254.83,254.16,254.48,3272.0,246.5267,246.8755,246.2264,246.5364,3272.0
2020-04-15 11:35:00,254.48,254.58,253.85,253.88,2940.0,246.5364,246.6333,245.9261,245.9552,2940.0
2020-04-15 11:40:00,253.99,253.99,253.34,253.5,2596.0,246.0617,246.0617,245.432,245.587,2596.0
2020-04-15 11:45:00,253.59,253.64,253.18,253.18,2374.0,245.6742,245.7227,245.277,245.277,2374.0
2020-04-15 11:50:00,253.37,253.69,252.81,253.01,11187.0,245.4611,245.7711,244.9186,245.1123,11187.0
2020-04-15 11:55:00,253.05,253.18,252.36,252.41,7850.0,245.1511,245.277,244.4826,244.531,7850.0
2020-04-15 12:00:00,252.53,253.54,252.1,253.54,5921.0,244.6473,245.6258,244.2307,245.6258,5921.0
2020-04-15 12:05:00,253.45,253.53,253.01,253.19,2800.0,245.5386,245.6161,245.1123,245.2867,2800.0
2020-04-15 12:10:00,253.25,253.34,252.83,253.34,3724.0,245.3448,245.432,244.9379,245.432,3724.0
2020-04-15 12:15:00,253.53,253.61,252.87,252.87,10112.0,245.6161,245.6936,244.9767,244.9767,10112.0
2020-04-15 12:20:00,253.31,253.7,253.24,253.54,6100.0,245.403,245.7808,245.3351,245.6258,6100.0
2020-04-15 12:25:00,253.55,254.05,253.32,254.05,4021.0,245.6355,246.1199,245.4126,246.1199,4021.0
2020-04-15 12:30:00,254.17,254.5,253.85,254.47,2868.0,246.2361,246.5558,245.9261,246.5267,2868.0
2020-04-15 12:35:00,254.31,254.39,253.98,254.13,2700.0,246.3717,246.4492,246.052,246.1974,2700.0
2020-04-15 12:40:00,253.99,254.53,253.49,254.5,4929.0,246.0617,246.5849,245.5773,246.5558,4929.0
2020-04-15 12:45:00,254.17,254.41,253.71,253.84,2009.0,246.2361,246.4686,245.7905,245.9164,2009.0
2020-04-15 12:50:00,254.16,254.46,253.9,254.27,2000.0,246.2264,246.5171,245.9745,246.333,2000.0
2020-04-15 12:55:00,254.19,254.19,253.69,254.05,4890.0,246.2555,246.2555,245.7711,246.1199,4890.0
2020-04-15 13:00:00,253.9,254.21,253.71,253.9,2988.0,245.9745,246.2749,245.7905,245.9745,2988.0
2020-04-15 13:05:00,253.72,253.83,253.29,253.83,2000.0,245.8002,245.9067,245.3836,245.9067,2000.0
2020-04-15 13:10:00,253.84,254.16,253.59,254.0,5900.0,245.9164,246.2264,245.6742,246.0714,5900.0
2020-04-15 13:15:00,253.98,254.23,253.47,254.0,3531.0,246.052,246.2942,245.558,246.0714,3531.0
2020-04-15 13:20:00,253.84,254.01,253.56,254.01,3715.0,245.9164,246.0811,245.6451,246.0811,3715.0
2020-04-15 13:25:00,254.04,254.04,253.15,253.25,3795.0,246.1102,246.1102,245.2479,245.3448,3795.0
2020-04-15 13:30:00,253.32,253.51,253.1,253.29,3510.0,245.4126,245.5967,245.1995,245.3836,3510.0
2020-04-15 13:35:00,253.38,253.7,253.22,253.54,4706.0,245.4708,245.7808,245.3158,245.6258,4706.0
2020-04-15 13:40:00,253.44,253.99,253.44,253.82,4348.0,245.5289,246.0617,245.5289,245.897,4348.0
2020-04-15 13:45:00,253.86,254.14,253.64,254.01,3411.0,245.9358,246.207,245.7227,246.0811,3411.0
2020-04-15 13:50:00,254.01,254.01,253.46,253.62,3831.0,246.0811,246.0811,245.5483,245.7033,3831.0
2020-04-15 13:55:00,253.64,253.66,252.88,252.88,3404.0,245.7227,245.742,244.9864,244.9864,3404.0
2020-04-15 14:00:00,253.3,254.13,253.3,253.76,9081.0,245.3933,246.1974,245.3933,245.8389,9081.0
2020-04-15 14:05:00,253.9,254.09,253.63,253.63,6255.0,245.9745,246.1586,245.713,245.713,6255.0
2020-04-15 14:10:00,253.79,254.2,253.64,254.16,22650.0,245.868,246.2652,245.7227,246.2264,22650.0
2020-04-15 14:15:00,254.17,255.12,254.01,254.66,5393.0,246.2361,247.1565,246.0811,246.7108,5393.0
2020-04-15 14:20:00,255.04,255.29,254.74,255.04,4615.0,247.079,247.3211,246.7883,247.079,4615.0
2020-04-15 14:25:00,255.14,255.15,254.29,254.34,8081.0,247.1758,247.1855,246.3524,246.4008,8081.0
2020-04-15 14:30:00,254.43,254.63,254.07,254.55,4502.0,246.488,246.6817,246.1392,246.6042,4502.0
2020-04-15 14:35:00,254.19,254.66,254.19,254.42,3565.0,246.2555,246.7108,246.2555,246.4783,3565.0
2020-04-15 14:40:00,254.34,254.56,253.86,253.86,4655.0,246.4008,246.6139,245.9358,245.9358,4655.0
2020-04-15 14:45:00,254.08,254.55,254.08,254.5,4877.0,246.1489,246.6042,246.1489,246.5558,4877.0
2020-04-15 14:50:00,254.32,254.35,253.94,254.2,3322.0,246.3814,246.4105,246.0133,246.2652,3322.0
2020-04-15 14:55:00,254.31,255.29,254.3,255.19,12299.0,246.3717,247.3211,246.362,247.2243,12299.0
2020-04-15 15:00:00,255.15,255.4,254.75,254.76,6358.0,247.1855,247.4277,246.798,246.8077,6358.0
2020-04-15 15:05:00,254.67,255.02,254.48,254.48,4778.0,246.7205,247.0596,246.5364,246.5364,4778.0
2020-04-15 15:10:00,254.63,254.78,254.21,254.31,5515.0,246.6817,246.8271,246.2749,246.3717,5515.0
2020-04-15 15:15:00,254.31,254.77,254.14,254.52,10695.0,246.3717,246.8174,246.207,246.5752,10695.0
2020-04-15 15:20:00,254.72,254.72,254.02,254.25,7493.0,246.7689,246.7689,246.0908,246.3136,7493.0
2020-04-15 15:25:00,254.04,254.24,253.39,253.83,6670.0,246.1102,246.3039,245.4805,245.9067,6670.0
2020-04-15 15:30:00,253.79,254.1,253.41,253.77,15035.0,245.868,246.1683,245.4998,245.8486,15035.0
2020-04-15 15:35:00,253.71,254.02,253.53,253.95,6130.0,245.7905,246.0908,245.6161,246.023,6130.0
2020-04-15 15:40:00,253.77,253.79,252.6,253.26,12746.0,245.8486,245.868,244.7151,245.3545,12746.0
2020-04-15 15:45:00,253.25,253.5,252.76,252.76,26815.0,245.3448,245.587,244.8701,244.8701,26815.0
2020-04-15 15:50:00,252.98,252.98,250.73,250.73,45817.0,245.0833,245.0833,242.9035,242.9035,45817.0
2020-04-15 15:55:00,250.83,252.14,250.83,251.96,73507.0,243.0004,244.2695,243.0004,244.0951,73507.0
2020-04-16 09:30:00,256.15,256.55,254.91,255.21,26786.0,248.1543,248.5418,246.953,247.2436,26786.0
2020-04-16 09:35:00,254.1,254.24,252.55,254.24,6218.0,246.1683,246.3039,244.6667,246.3039,6218.0
2020-04-16 09:40:00,253.77,255.58,253.77,254.94,2647.0,245.8486,247.6021,245.8486,246.9821,2647.0
2020-04-16 09:45:00,254.45,254.79,253.0,254.12,14283.0,246.5074,246.8368,245.1026,246.1877,14283.0
2020-04-16 09:50:00,254.05,254.11,253.0,253.01,4220.0,246.1199,246.178,245.1026,245.1123,4220.0
2020-04-16 09:55:00,253.56,253.73,252.48,253.72,10894.0,245.6451,245.8098,244.5989,245.8002,10894.0
2020-04-16 10:00:00,253.59,253.59,251.84,252.14,5416.0,245.6742,245.6742,243.9788,244.2695,5416.0
2020-04-16 10:05:00,252.4,253.61,252.4,253.49,4726.0,244.5214,245.6936,244.5214,245.5773,4726.0
2020-04-16 10:10:00,253.33,254.23,253.06,254.22,5714.0,245.4223,246.2942,245.1608,246.2845,5714.0
2020-04-16 10:15:00,254.07,254.77,253.98,254.77,8912.0,246.1392,246.8174,246.052,246.8174,8912.0
2020-04-16 10:20:00,254.77,255.83,254.77,255.83,5050.0,246.8174,247.8443,246.8174,247.8443,5050.0
2020-04-16 10:25:00,255.45,256.14,255.23,255.73,6283.0,247.4762,248.1446,247.263,247.7474,6283.0
2020-04-16 10:30:00,255.72,256.21,255.49,255.54,5701.0,247.7377,248.2124,247.5149,247.5633,5701.0
2020-04-16 10:35:00,255.46,255.78,255.02,255.02,4808.0,247.4858,247.7959,247.0596,247.0596,4808.0
2020-04-16 10:40:00,254.75,256.03,254.75,256.01,1800.0,246.798,248.038,246.798,248.0187,1800.0
2020-04-16 10:45:00,255.62,256.02,255.44,255.72,13550.0,247.6408,248.0284,247.4665,247.7377,13550.0
2020-04-16 10:50:00,255.47,255.49,254.48,254.86,4444.0,247.4955,247.5149,246.5364,246.9046,4444.0
2020-04-16 10:55:00,254.95,255.6,254.66,255.45,4691.0,246.9918,247.6215,246.7108,247.4762,4691.0
2020-04-16 11:00:00,255.45,255.45,254.89,255.18,4122.0,247.4762,247.4762,246.9336,247.2146,4122.0
2020-04-16 11:05:00,255.15,256.05,255.09,255.45,15025.0,247.1855,248.0574,247.1274,247.4762,15025.0
2020-04-16 11:10:00,255.45,256.58,255.44,256.37,7900.0,247.4762,248.5709,247.4665,248.3674,7900.0
2020-04-16 11:15:00,256.44,257.31,256.44,257.2,5186.0,248.4352,249.2781,248.4352,249.1715,5186.0
2020-04-16 11:20:00,257.23,257.45,256.97,257.27,4522.0,249.2006,249.4137,248.9487,249.2393,4522.0
2020-04-16 11:25:00,257.25,258.32,257.13,258.16,8333.0,249.22,250.2566,249.1037,250.1016,8333.0
2020-04-16 11:30:00,257.83,257.84,257.41,257.51,4240.0,249.7819,249.7915,249.375,249.4718,4240.0
2020-04-16 11:35:00,257.79,258.13,257.53,257.58,3484.0,249.7431,250.0725,249.4912,249.5397,3484.0
2020-04-16 11:40:00,257.7,258.79,257.7,258.3,4400.0,249.6559,250.7119,249.6559,250.2372,4400.0
2020-04-16 11:45:00,258.43,258.79,257.67,257.76,2204.0,250.3631,250.7119,249.6269,249.714,2204.0
2020-04-16 11:50:00,257.86,259.35,257.63,259.3,5590.0,249.8109,251.2544,249.5881,251.206,5590.0
2020-04-16 11:55:00,259.01,259.47,259.01,259.15,2208.0,250.925,251.3707,250.925,251.0607,2208.0
2020-04-16 12:00:00,259.07,259.26,258.18,258.63,9710.0,250.9832,251.1672,250.1209,250.5569,9710.0
2020-04-16 12:05:00,258.46,258.55,257.64,257.79,5887.0,250.3922,250.4794,249.5978,249.7431,5887.0
2020-04-16 12:10:00,257.74,257.74,256.27,256.37,9617.0,249.6947,249.6947,248.2706,248.3674,9617.0
2020-04-16 12:15:00,256.19,256.42,255.4,255.93,7605.0,248.1931,248.4159,247.4277,247.9412,7605.0
2020-04-16 12:20:00,255.93,255.93,255.2,255.33,4395.0,247.9412,247.9412,247.234,247.3599,4395.0
2020-04-16 12:25:00,255.33,255.43,254.05,254.19,11271.0,247.3599,247.4568,246.1199,246.2555,11271.0
2020-04-16 12:30:00,254.21,254.21,252.72,253.04,6135.0,246.2749,246.2749,244.8314,245.1414,6135.0
2020-04-16 12:35:00,253.15,253.54,252.74,253.54,10279.0,245.2479,245.6258,244.8507,245.6258,10279.0
2020-04-16 12:40:00,253.54,254.63,253.44,254.48,4451.0,245.6258,246.6817,245.5289,246.5364,4451.0
2020-04-16 12:45:00,254.49,254.63,254.05,254.51,2300.0,246.5461,246.6817,246.1199,246.5655,2300.0
2020-04-16 12:50:00,254.4,254.66,254.09,254.66,16612.0,246.4589,246.7108,246.1586,246.7108,16612.0
2020-04-16 12:55:00,254.76,255.4,254.44,255.4,3500.0,246.8077,247.4277,246.4977,247.4277,3500.0
2020-04-16 13:00:00,255.17,255.18,254.27,254.27,3645.0,247.2049,247.2146,246.333,246.333,3645.0
2020-04-16 13:05:00,254.29,254.95,254.29,254.58,10077.0,246.3524,246.9918,246.3524,246.6333,10077.0
2020-04-16 13:10:00,254.61,255.14,254.19,255.1,9200.0,246.6624,247.1758,246.2555,247.1371,9200.0
2020-04-16 13:15:00,255.13,255.31,254.28,254.47,9261.0,247.1661,247.3405,246.3427,246.5267,9261.0
2020-04-16 13:20:00,254.47,254.48,254.16,254.41,5957.0,246.5267,246.5364,246.2264,246.4686,5957.0
2020-04-16 13:25:00,254.25,254.55,254.16,254.25,6000.0,246.3136,246.6042,246.2264,246.3136,6000.0
2020-04-16 13:30:00,254.2,254.68,254.19,254.56,10300.0,246.2652,246.7302,246.2555,246.6139,10300.0
2020-04-16 13:35:00,254.56,254.63,253.95,254.08,7525.0,246.6139,246.6817,246.023,246.1489,7525.0
2020-04-16 13:40:00,254.06,254.83,254.06,254.76,6522.0,246.1295,246.8755,246.1295,246.8077,6522.0
2020-04-16 13:45:00,254.77,255.05,254.73,255.05,2900.0,246.8174,247.0886,246.7786,247.0886,2900.0
2020-04-16 13:50:00,254.95,255.15,254.11,254.2,4970.0,246.9918,247.1855,246.178,246.2652,4970.0
2020-04-16 13:55:00,254.1,255.06,254.1,255.06,3700.0,246.1683,247.0983,246.1683,247.0983,3700.0
2020-04-16 14:00:00,254.99,254.99,254.39,254.65,5704.0,247.0305,247.0305,246.4492,246.7011,5704.0
2020-04-16 14:05:00,254.67,255.62,254.62,255.62,8400.0,246.7205,247.6408,246.6721,247.6408,8400.0
2020-04-16 14:10:00,255.68,255.68,255.46,255.67,4478.0,247.699,247.699,247.4858,247.6893,4478.0
2020-04-16 14:15:00,255.85,256.03,255.62,255.77,3102.0,247.8637,248.038,247.6408,247.7862,3102.0
2020-04-16 14:20:00,255.79,255.92,255.64,255.77,5054.0,247.8055,247.9315,247.6602,247.7862,5054.0
2020-04-16 14:25:00,255.76,256.05,255.59,255.92,4722.0,247.7765,248.0574,247.6118,247.9315,4722.0
2020-04-16 14:30:00,255.97,256.25,255.82,256.15,5037.0,247.9799,248.2512,247.8346,248.1543,5037.0
2020-04-16 14:35:00,256.09,257.0,256.09,256.7,3569.0,248.0962,248.9778,248.0962,248.6871,3569.0
2020-04-16 14:40:00,256.7,256.85,256.35,256.71,3108.0,248.6871,248.8325,248.3481,248.6968,3108.0
2020-04-16 14:45:00,256.9,256.91,256.21,256.26,4370.0,248.8809,248.8906,248.2124,248.2609,4370.0
2020-04-16 14:50:00,256.41,256.79,256.3,256.79,4710.0,248.4062,248.7743,248.2996,248.7743,4710.0
2020-04-16 14:55:00,256.82,257.16,256.7,256.91,2987.0,248.8034,249.1328,248.6871,248.8906,2987.0
2020-04-16 15:00:00,256.8,257.02,256.1,256.46,3944.0,248.784,248.9971,248.1059,248.4546,3944.0
2020-04-16 15:05:00,256.7,256.7,255.87,256.07,5766.0,248.6871,248.6871,247.883,248.0768,5766.0
2020-04-16 15:10:00,256.07,256.38,255.97,256.35,5726.0,248.0768,248.3771,247.9799,248.3481,5726.0
2020-04-16 15:15:00,256.53,256.76,256.31,256.57,6332.0,248.5224,248.7453,248.3093,248.5612,6332.0
2020-04-16 15:20:00,256.54,257.19,256.44,256.92,5735.0,248.5321,249.1618,248.4352,248.9003,5735.0
2020-04-16 15:25:00,257.1,257.56,256.96,257.47,9616.0,249.0746,249.5203,248.939,249.4331,9616.0
2020-04-16 15:30:00,257.67,258.28,257.63,258.11,8355.0,249.6269,250.2178,249.5881,250.0531,8355.0
2020-04-16 15:35:00,258.07,258.3,257.43,257.74,10001.0,250.0144,250.2372,249.3943,249.6947,10001.0
2020-04-16 15:40:00,257.79,257.79,257.1,257.17,9489.0,249.7431,249.7431,249.0746,249.1425,9489.0
2020-04-16 15:45:00,257.3,257.59,257.12,257.12,8912.0,249.2684,249.5494,249.094,249.094,8912.0
2020-04-16 15:50:00,257.1,258.37,257.01,258.23,18487.0,249.0746,250.305,248.9875,250.1694,18487.0
2020-04-16 15:55:00,258.22,258.28,257.44,257.62,54109.0,250.1597,250.2178,249.404,249.5784,54109.0
2020-04-17 09:30:00,264.73,264.73,260.91,262.23,88281.0,256.4665,256.4665,252.7657,254.0445,88281.0
2020-04-17 09:35:00,262.74,262.74,260.59,262.11,5388.0,254.5386,254.5386,252.4557,253.9283,5388.0
2020-04-17 09:40:00,261.84,261.85,259.01,259.83,13999.0,253.6667,253.6764,250.925,251.7194,13999.0
2020-04-17 09:45:00,259.83,261.28,259.82,260.98,5978.0,251.7194,253.1242,251.7097,252.8335,5978.0
2020-04-17 09:50:00,261.08,262.0,260.89,261.42,7514.0,252.9304,253.8217,252.7463,253.2598,7514.0
2020-04-17 09:55:00,261.37,262.58,261.03,262.09,6008.0,253.2114,254.3836,252.882,253.9089,6008.0
2020-04-17 10:00:00,262.3,263.25,261.86,263.12,21065.0,254.1123,255.0327,253.6861,254.9067,21065.0
2020-04-17 10:05:00,263.23,264.98,263.23,264.67,5844.0,255.0133,256.7087,255.0133,256.4084,5844.0
2020-04-17 10:10:00,264.53,265.28,264.0,264.34,10999.0,256.2727,256.9993,255.7593,256.0887,10999.0
2020-04-17 10:15:00,264.23,264.49,263.55,263.69,7317.0,255.9821,256.234,255.3233,255.4589,7317.0
2020-04-17 10:20:00,263.79,263.95,262.92,263.22,13459.0,255.5558,255.7108,254.713,255.0036,13459.0
2020-04-17 10:25:00,263.04,263.38,262.3,263.19,14216.0,254.8292,255.1586,254.1123,254.9745,14216.0
2020-04-17 10:30:00,263.08,263.71,262.48,263.42,27371.0,254.868,255.4783,254.2867,255.1974,27371.0
2020-04-17 10:35:00,263.6,263.6,262.02,262.31,9622.0,255.3718,255.3718,253.8411,254.122,9622.0
2020-04-17 10:40:00,262.3,262.83,262.29,262.44,5362.0,254.1123,254.6258,254.1026,254.248,5362.0
2020-04-17 10:45:00,262.11,262.59,262.03,262.38,5747.0,253.9283,254.3933,253.8508,254.1898,5747.0
2020-04-17 10:50:00,262.5,262.77,262.29,262.69,7089.0,254.3061,254.5677,254.1026,254.4902,7089.0
2020-04-17 10:55:00,262.6,263.07,262.59,262.86,10494.0,254.403,254.8583,254.3933,254.6548,10494.0
2020-04-17 11:00:00,262.85,263.81,262.85,263.65,6512.0,254.6452,255.5752,254.6452,255.4202,6512.0
2020-04-17 11:05:00,263.52,263.52,262.77,263.0,4489.0,255.2942,255.2942,254.5677,254.7905,4489.0
2020-04-17 11:10:00,263.03,263.27,262.48,263.18,9290.0,254.8195,255.0521,254.2867,254.9649,9290.0
2020-04-17 11:15:00,263.18,263.49,262.48,262.64,8694.0,254.9649,255.2652,254.2867,254.4417,8694.0
2020-04-17 11:20:00,262.71,262.74,261.99,262.48,4976.0,254.5095,254.5386,253.812,254.2867,4976.0
2020-04-17 11:25:00,262.54,262.55,261.46,261.92,1830.0,254.3448,254.3545,253.2986,253.7442,1830.0
2020-04-17 11:30:00,261.92,262.83,261.92,262.83,5744.0,253.7442,254.6258,253.7442,254.6258,5744.0
2020-04-17 11:35:00,262.97,262.99,261.92,262.32,27731.0,254.7614,254.7808,253.7442,254.1317,27731.0
2020-04-17 11:40:00,262.17,262.43,262.07,262.38,3198.0,253.9864,254.2383,253.8895,254.1898,3198.0
2020-04-17 11:45:00,262.49,262.85,262.25,262.85,9035.0,254.2964,254.6452,254.0639,254.6452,9035.0
2020-04-17 11:50:00,262.76,262.86,262.25,262.76,5296.0,254.558,254.6548,254.0639,254.558,5296.0
2020-04-17 11:55:00,262.81,262.96,262.26,262.43,7605.0,254.6064,254.7517,254.0736,254.2383,7605.0
2020-04-17 12:00:00,262.41,262.41,261.33,261.42,9599.0,254.2189,254.2189,253.1726,253.2598,9599.0
2020-04-17 12:05:00,261.66,261.96,261.19,261.28,4367.0,253.4923,253.7829,253.037,253.1242,4367.0
2020-04-17 12:10:00,261.19,261.56,261.03,261.56,8255.0,253.037,253.3954,252.882,253.3954,8255.0
2020-04-17 12:15:00,261.39,262.0,261.39,261.74,5491.0,253.2307,253.8217,253.2307,253.5698,5491.0
2020-04-17 12:20:00,261.74,261.74,261.21,261.27,5577.0,253.5698,253.5698,253.0564,253.1145,5577.0
2020-04-17 12:25:00,261.2,261.39,261.1,261.16,5439.0,253.0467,253.2307,252.9498,253.0079,5439.0
2020-04-17 12:30:00,261.14,261.56,261.08,261.39,6391.0,252.9885,253.3954,252.9304,253.2307,6391.0
2020-04-17 12:35:00,261.34,261.41,260.94,260.99,6288.0,253.1823,253.2501,252.7948,252.8432,6288.0
2020-04-17 12:40:00,260.94,261.34,260.82,261.34,3349.0,252.7948,253.1823,252.6785,253.1823,3349.0
2020-04-17 12:45:00,261.2,261.26,260.9,261.22,5000.0,253.0467,253.1048,252.756,253.066,5000.0
2020-04-17 12:50:00,261.13,261.13,260.83,261.04,8215.0,252.9789,252.9789,252.6882,252.8917,8215.0
2020-04-17 12:55:00,261.0,261.06,260.41,260.42,6067.0,252.8529,252.911,252.2813,252.291,6067.0
2020-04-17 13:00:00,260.5,260.95,260.08,260.92,19061.0,252.3685,252.8045,251.9616,252.7754,19061.0
2020-04-17 13:05:00,260.87,260.87,260.18,260.47,11272.0,252.727,252.727,252.0585,252.3395,11272.0
2020-04-17 13:10:00,260.47,260.5,259.82,260.26,8838.0,252.3395,252.3685,251.7097,252.136,8838.0
2020-04-17 13:15:00,260.13,261.17,260.03,261.17,4975.0,252.0101,253.0176,251.9132,253.0176,4975.0
2020-04-17 13:20:00,261.18,261.72,260.78,260.87,8480.0,253.0273,253.5504,252.6398,252.727,8480.0
2020-04-17 13:25:00,260.97,261.75,260.97,261.6,5962.0,252.8238,253.5795,252.8238,253.4342,5962.0
2020-04-17 13:30:00,261.72,262.22,261.72,262.07,4816.0,253.5504,254.0348,253.5504,253.8895,4816.0
2020-04-17 13:35:00,261.96,262.2,261.9,262.04,9349.0,253.7829,254.0155,253.7248,253.8604,9349.0
2020-04-17 13:40:00,261.91,262.6,261.84,262.5,4637.0,253.7345,254.403,253.6667,254.3061,4637.0
2020-04-17 13:45:00,262.44,262.86,261.99,262.32,6619.0,254.248,254.6548,253.812,254.1317,6619.0
2020-04-17 13:50:00,262.31,262.78,262.3,262.41,6586.0,254.122,254.5773,254.1123,254.2189,6586.0
2020-04-17 13:55:00,262.46,262.47,262.03,262.35,6068.0,254.2673,254.277,253.8508,254.1608,6068.0
2020-04-17 14:00:00,262.22,262.52,262.05,262.18,3497.0,254.0348,254.3255,253.8701,253.9961,3497.0
2020-04-17 14:05:00,262.05,262.15,261.79,261.92,6453.0,253.8701,253.967,253.6182,253.7442,6453.0
2020-04-17 14:10:00,261.81,261.82,261.28,261.38,5756.0,253.6376,253.6473,253.1242,253.221,5756.0
2020-04-17 14:15:00,261.28,261.37,260.79,261.09,14208.0,253.1242,253.2114,252.6495,252.9401,14208.0
2020-04-17 14:20:00,261.17,261.84,261.12,261.84,5700.0,253.0176,253.6667,252.9692,253.6667,5700.0
2020-04-17 14:25:00,261.75,261.93,261.63,261.87,3579.0,253.5795,253.7539,253.4632,253.6958,3579.0
2020-04-17 14:30:00,261.92,261.92,261.29,261.72,2900.0,253.7442,253.7442,253.1339,253.5504,2900.0
2020-04-17 14:35:00,261.53,261.69,261.23,261.69,6517.0,253.3664,253.5214,253.0757,253.5214,6517.0
2020-04-17 14:40:00,261.76,262.24,261.6,262.05,6038.0,253.5892,254.0542,253.4342,253.8701,6038.0
2020-04-17 14:45:00,262.13,262.66,262.13,262.59,7534.0,253.9476,254.4611,253.9476,254.3933,7534.0
2020-04-17 14:50:00,262.53,262.66,261.65,261.95,10242.0,254.3352,254.4611,253.4826,253.7733,10242.0
2020-04-17 14:55:00,262.06,262.69,261.97,262.58,8812.0,253.8798,254.4902,253.7926,254.3836,8812.0
2020-04-17 15:00:00,262.5,262.91,262.49,262.87,7559.0,254.3061,254.7033,254.2964,254.6645,7559.0
2020-04-17 15:05:00,262.9,263.46,262.87,263.38,8472.0,254.6936,255.2361,254.6645,255.1586,8472.0
2020-04-17 15:10:00,263.38,263.57,263.19,263.54,11841.0,255.1586,255.3427,254.9745,255.3136,11841.0
2020-04-17 15:15:00,263.49,264.0,263.4,263.91,15124.0,255.2652,255.7593,255.178,255.6721,15124.0
2020-04-17 15:20:00,263.94,264.0,263.41,263.54,22231.0,255.7011,255.7593,255.1877,255.3136,22231.0
2020-04-17 15:25:00,263.49,264.1,263.49,264.07,13889.0,255.2652,255.8561,255.2652,255.8271,13889.0
2020-04-17 15:30:00,263.99,264.66,263.99,264.31,10156.0,255.7496,256.3987,255.7496,256.0596,10156.0
2020-04-17 15:35:00,264.36,264.55,264.05,264.25,11296.0,256.108,256.2921,255.8077,256.0015,11296.0
2020-04-17 15:40:00,264.35,264.58,264.18,264.42,15628.0,256.0983,256.3212,255.9336,256.1662,15628.0
2020-04-17 15:45:00,264.38,265.11,264.38,264.94,22074.0,256.1274,256.8346,256.1274,256.6699,22074.0
2020-04-17 15:50:00,265.09,267.33,265.06,265.95,30875.0,256.8152,258.9853,256.7862,257.6484,30875.0
2020-04-17 15:55:00,265.93,266.17,265.04,265.35,69754.0,257.629,257.8615,256.7668,257.0671,69754.0
2020-04-20 09:30:00,260.49,262.96,260.49,262.46,31768.0,252.3588,254.7517,252.3588,254.2673,31768.0
2020-04-20 09:35:00,262.24,264.83,262.1,263.74,10700.0,254.0542,256.5634,253.9186,255.5074,10700.0
2020-04-20 09:40:00,263.5,263.78,262.93,263.04,6670.0,255.2749,255.5461,254.7227,254.8292,6670.0
2020-04-20 09:45:00,263.3,264.85,263.22,263.22,4874.0,255.0811,256.5827,255.0036,255.0036,4874.0
2020-04-20 09:50:00,263.63,263.64,262.17,262.43,6716.0,255.4008,255.4105,253.9864,254.2383,6716.0
2020-04-20 09:55:00,262.69,262.77,261.24,262.71,4260.0,254.4902,254.5677,253.0854,254.5095,4260.0
2020-04-20 10:00:00,262.38,262.45,261.95,262.34,3833.0,254.1898,254.2576,253.7733,254.1511,3833.0
2020-04-20 10:05:00,262.36,262.41,261.15,261.68,6549.0,254.1705,254.2189,252.9982,253.5117,6549.0
2020-04-20 10:10:00,261.67,262.82,261.67,262.58,6732.0,253.502,254.6161,253.502,254.3836,6732.0
2020-04-20 10:15:00,262.61,262.64,262.1,262.23,9068.0,254.4127,254.4417,253.9186,254.0445,9068.0
2020-04-20 10:20:00,262.22,262.29,261.8,262.18,1579.0,254.0348,254.1026,253.6279,253.9961,1579.0
2020-04-20 10:25:00,262.28,262.7,261.81,262.05,8655.0,254.093,254.4998,253.6376,253.8701,8655.0
2020-04-20 10:30:00,262.04,262.05,261.41,261.82,13897.0,253.8604,253.8701,253.2501,253.6473,13897.0
2020-04-20 10:35:00,261.74,262.19,261.4,261.47,4882.0,253.5698,254.0058,253.2404,253.3082,4882.0
2020-04-20 10:40:00,261.57,262.61,261.46,262.61,7790.0,253.4051,254.4127,253.2986,254.4127,7790.0
2020-04-20 10:45:00,262.53,263.82,262.53,263.66,3107.0,254.3352,255.5849,254.3352,255.4299,3107.0
2020-04-20 10:50:00,263.84,264.74,263.83,264.51,7725.0,255.6043,256.4762,255.5946,256.2533,7725.0
2020-04-20 10:55:00,264.47,265.05,264.47,264.99,5983.0,256.2146,256.7765,256.2146,256.7184,5983.0
2020-04-20 11:00:00,264.88,265.58,264.8,265.58,5110.0,256.6118,257.2899,256.5343,257.2899,5110.0
2020-04-20 11:05:00,265.49,266.67,265.47,266.64,13719.0,257.2028,258.3459,257.1834,258.3169,13719.0
2020-04-20 11:10:00,266.62,266.83,265.89,266.13,8310.0,258.2975,258.5009,257.5903,257.8228,8310.0
2020-04-20 11:15:00,266.25,266.82,265.93,266.27,9469.0,257.939,258.4912,257.629,257.9584,9469.0
2020-04-20 11:20:00,266.27,266.69,265.92,266.16,5122.0,257.9584,258.3653,257.6193,257.8518,5122.0
2020-04-20 11:25:00,266.19,266.45,266.03,266.29,3262.0,257.8809,258.1328,257.7259,257.9778,3262.0
2020-04-20 11:30:00,266.15,266.54,265.69,265.86,5917.0,257.8422,258.22,257.3965,257.5612,5917.0
2020-04-20 11:35:00,266.11,267.64,266.11,267.62,6831.0,257.8034,259.2856,257.8034,259.2663,6831.0
2020-04-20 11:40:00,267.5,267.92,267.37,267.61,11045.0,259.15,259.5569,259.0241,259.2566,11045.0
2020-04-20 11:45:00,267.61,267.69,267.15,267.41,5367.0,259.2566,259.3341,258.8109,259.0628,5367.0
2020-04-20 11:50:00,267.05,267.32,266.54,266.54,3807.0,258.7141,258.9756,258.22,258.22,3807.0
2020-04-20 11:55:00,266.48,266.82,266.4,266.73,2117.0,258.1619,258.4912,258.0843,258.404,2117.0
2020-04-20 12:00:00,266.63,266.66,266.21,266.53,7039.0,258.3072,258.3362,257.9003,258.2103,7039.0
2020-04-20 12:05:00,266.45,266.75,266.38,266.63,5720.0,258.1328,258.4234,258.065,258.3072,5720.0
2020-04-20 12:10:00,266.78,266.9,265.68,265.68,6911.0,258.4525,258.5687,257.3868,257.3868,6911.0
2020-04-20 12:15:00,266.02,266.12,265.71,265.93,5723.0,257.7162,257.8131,257.4159,257.629,5723.0
2020-04-20 12:20:00,265.93,266.41,265.76,266.37,6961.0,257.629,258.094,257.4643,258.0553,6961.0
2020-04-20 12:25:00,266.28,266.79,266.1,266.23,6920.0,257.9681,258.4622,257.7937,257.9197,6920.0
2020-04-20 12:30:00,266.22,266.86,266.08,266.13,6211.0,257.91,258.53,257.7743,257.8228,6211.0
2020-04-20 12:35:00,266.21,267.23,266.21,266.98,8700.0,257.9003,258.8884,257.9003,258.6462,8700.0
2020-04-20 12:40:00,266.74,266.81,266.46,266.59,12638.0,258.4137,258.4816,258.1425,258.2684,12638.0
2020-04-20 12:45:00,266.71,267.3,266.47,267.19,7100.0,258.3847,258.9563,258.1522,258.8497,7100.0
2020-04-20 12:50:00,267.12,267.12,266.09,266.15,2964.0,258.7819,258.7819,257.784,257.8422,2964.0
2020-04-20 12:55:00,266.2,266.5,265.71,266.5,2849.0,257.8906,258.1812,257.4159,258.1812,2849.0
2020-04-20 13:00:00,266.02,266.13,265.16,265.73,5284.0,257.7162,257.8228,256.8831,257.4353,5284.0
2020-04-20 13:05:00,265.73,266.0,265.51,265.61,5071.0,257.4353,257.6968,257.2221,257.319,5071.0
2020-04-20 13:10:00,265.72,265.79,265.21,265.51,3525.0,257.4256,257.4934,256.9315,257.2221,3525.0
2020-04-20 13:15:00,265.54,265.95,265.45,265.7,5413.0,257.2512,257.6484,257.164,257.4062,5413.0
2020-04-20 13:20:00,265.71,265.71,265.06,265.11,2749.0,257.4159,257.4159,256.7862,256.8346,2749.0
2020-04-20 13:25:00,265.18,265.48,265.03,265.47,2343.0,256.9024,257.1931,256.7571,257.1834,2343.0
2020-04-20 13:30:00,265.56,265.56,265.06,265.25,5250.0,257.2706,257.2706,256.7862,256.9702,5250.0
2020-04-20 13:35:00,265.02,265.23,264.82,265.23,3275.0,256.7474,256.9509,256.5537,256.9509,3275.0
2020-04-20 13:40:00,265.24,265.34,264.96,265.08,2932.0,256.9606,257.0574,256.6893,256.8056,2932.0
2020-04-20 13:45:00,265.06,265.22,264.72,264.72,4624.0,256.7862,256.9412,256.4568,256.4568,4624.0
2020-04-20 13:50:00,264.8,265.54,264.8,265.27,1502.0,256.5343,257.2512,256.5343,256.9896,1502.0
2020-04-20 13:55:00,265.02,265.11,264.69,265.11,2519.0,256.7474,256.8346,256.4277,256.8346,2519.0
2020-04-20 14:00:00,264.96,265.24,264.53,265.23,3585.0,256.6893,256.9606,256.2727,256.9509,3585.0
2020-04-20 14:05:00,265.15,265.34,265.04,265.16,2950.0,256.8734,257.0574,256.7668,256.8831,2950.0
2020-04-20 14:10:00,265.52,265.52,264.75,264.97,3715.0,257.2318,257.2318,256.4859,256.699,3715.0
2020-04-20 14:15:00,264.92,265.05,264.51,264.51,1970.0,256.6505,256.7765,256.2533,256.2533,1970.0
2020-04-20 14:20:00,264.56,264.56,263.89,264.03,7093.0,256.3018,256.3018,255.6527,255.7883,7093.0
2020-04-20 14:25:00,264.06,264.19,263.21,263.21,5232.0,255.8174,255.9433,254.9939,254.9939,5232.0
2020-04-20 14:30:00,263.37,263.99,263.37,263.74,2826.0,255.1489,255.7496,255.1489,255.5074,2826.0
2020-04-20 14:35:00,263.52,264.19,263.5,263.94,5681.0,255.2942,255.9433,255.2749,255.7011,5681.0
2020-04-20 14:40:00,263.76,264.24,263.64,264.24,5426.0,255.5268,255.9918,255.4105,255.9918,5426.0
2020-04-20 14:45:00,264.15,264.75,263.86,264.75,4683.0,255.9046,256.4859,255.6236,256.4859,4683.0
2020-04-20 14:50:00,264.77,264.77,263.84,263.94,4513.0,256.5052,256.5052,255.6043,255.7011,4513.0
2020-04-20 14:55:00,263.87,263.87,263.39,263.4,8332.0,255.6333,255.6333,255.1683,255.178,8332.0
2020-04-20 15:00:00,263.65,264.41,263.65,263.84,4180.0,255.4202,256.1565,255.4202,255.6043,4180.0
2020-04-20 15:05:00,263.74,263.74,263.07,263.59,7954.0,255.5074,255.5074,254.8583,255.3621,7954.0
2020-04-20 15:10:00,263.69,264.29,263.57,264.11,6630.0,255.4589,256.0402,255.3427,255.8658,6630.0
2020-04-20 15:15:00,263.92,264.58,263.7,263.81,12784.0,255.6818,256.3212,255.4686,255.5752,12784.0
2020-04-20 15:20:00,264.01,264.34,263.66,264.24,13546.0,255.769,256.0887,255.4299,255.9918,13546.0
2020-04-20 15:25:00,264.13,264.99,263.98,264.99,8210.0,255.8852,256.7184,255.7399,256.7184,8210.0
2020-04-20 15:30:00,264.73,265.32,264.41,264.73,8854.0,256.4665,257.0381,256.1565,256.4665,8854.0
2020-04-20 15:35:00,264.64,264.71,263.92,264.15,9582.0,256.3793,256.4471,255.6818,255.9046,9582.0
2020-04-20 15:40:00,264.21,264.37,263.68,264.14,11762.0,255.9627,256.1177,255.4493,255.8949,11762.0
2020-04-20 15:45:00,264.2,264.67,263.9,264.64,13680.0,255.953,256.4084,255.6624,256.3793,13680.0
2020-04-20 15:50:00,264.38,265.02,263.34,265.02,26020.0,256.1274,256.7474,255.1199,256.7474,26020.0
2020-04-20 15:55:00,265.01,265.11,264.04,264.19,34554.0,256.7377,256.8346,255.798,255.9433,34554.0
2020-04-21 09:30:00,259.83,260.81,258.66,260.75,23584.0,251.7194,252.6688,250.586,252.6107,23584.0
2020-04-21 09:35:00,260.75,260.88,257.86,258.22,8454.0,252.6107,252.7367,249.8109,250.1597,8454.0
2020-04-21 09:40:00,258.2,258.42,257.24,257.55,12869.0,250.1403,250.3534,249.2103,249.5106,12869.0
2020-04-21 09:45:00,257.52,258.91,257.43,257.68,6287.0,249.4815,250.8281,249.3943,249.6365,6287.0
2020-04-21 09:50:00,257.67,259.02,257.05,258.47,15716.0,249.6269,250.9347,249.0262,250.4019,15716.0
2020-04-21 09:55:00,258.28,258.86,257.56,258.39,16384.0,250.2178,250.7797,249.5203,250.3244,16384.0
2020-04-21 10:00:00,258.6,259.48,257.94,259.48,15474.0,250.5278,251.3804,249.8884,251.3804,15474.0
2020-04-21 10:05:00,259.16,260.19,258.13,258.25,19833.0,251.0703,252.0682,250.0725,250.1888,19833.0
2020-04-21 10:10:00,258.31,259.35,258.18,258.64,24094.0,250.2469,251.2544,250.1209,250.5666,24094.0
2020-04-21 10:15:00,258.59,259.46,257.65,257.68,9420.0,250.5181,251.361,249.6075,249.6365,9420.0
2020-04-21 10:20:00,257.88,258.59,256.71,258.59,12683.0,249.8303,250.5181,248.6968,250.5181,12683.0
2020-04-21 10:25:00,258.31,258.37,257.43,257.43,10114.0,250.2469,250.305,249.3943,249.3943,10114.0
2020-04-21 10:30:00,257.63,257.64,256.49,256.59,33091.0,249.5881,249.5978,248.4837,248.5806,33091.0
2020-04-21 10:35:00,256.57,256.57,255.18,255.32,5780.0,248.5612,248.5612,247.2146,247.3502,5780.0
2020-04-21 10:40:00,255.23,255.23,254.33,254.95,11608.0,247.263,247.263,246.3911,246.9918,11608.0
2020-04-21 10:45:00,254.51,254.51,253.53,253.53,1931.0,246.5655,246.5655,245.6161,245.6161,1931.0
2020-04-21 10:50:00,253.25,253.53,252.44,252.83,7357.0,245.3448,245.6161,244.5601,244.9379,7357.0
2020-04-21 10:55:00,252.75,253.02,252.06,252.36,12662.0,244.8604,245.122,244.192,244.4826,12662.0
2020-04-21 11:00:00,252.01,252.78,251.81,252.28,4700.0,244.1435,244.8895,243.9498,244.4051,4700.0
2020-04-21 11:05:00,252.3,252.33,251.56,251.77,10790.0,244.4245,244.4535,243.7076,243.911,10790.0
2020-04-21 11:10:00,251.5,251.93,251.05,251.69,17205.0,243.6495,244.066,243.2135,243.8335,17205.0
2020-04-21 11:15:00,251.35,251.64,250.75,251.39,9480.0,243.5041,243.7851,242.9229,243.5429,9480.0
2020-04-21 11:20:00,251.74,252.42,251.45,251.45,17364.0,243.882,244.5407,243.601,243.601,17364.0
2020-04-21 11:25:00,251.31,251.5,250.36,250.48,14496.0,243.4654,243.6495,242.545,242.6613,14496.0
2020-04-21 11:30:00,250.65,251.39,250.56,250.58,5500.0,242.826,243.5429,242.7388,242.7582,5500.0
2020-04-21 11:35:00,250.53,250.53,249.36,250.07,8053.0,242.7097,242.7097,241.5763,242.2641,8053.0
2020-04-21 11:40:00,250.08,250.1,248.9,249.5,13896.0,242.2738,242.2932,241.1306,241.7119,13896.0
2020-04-21 11:45:00,249.33,250.51,248.94,250.39,8604.0,241.5472,242.6904,241.1694,242.5741,8604.0
2020-04-21 11:50:00,250.11,250.4,249.5,249.98,8317.0,242.3028,242.5838,241.7119,242.1769,8317.0
2020-04-21 11:55:00,249.78,251.15,249.71,251.0,7561.0,241.9831,243.3104,241.9153,243.1651,7561.0
2020-04-21 12:00:00,250.97,250.99,249.87,249.91,7640.0,243.136,243.1554,242.0703,242.1091,7640.0
2020-04-21 12:05:00,250.11,250.69,249.8,250.65,18122.0,242.3028,242.8647,242.0025,242.826,18122.0
2020-04-21 12:10:00,250.83,250.94,250.38,250.47,3622.0,243.0004,243.1069,242.5644,242.6516,3622.0
2020-04-21 12:15:00,250.18,250.43,249.48,249.7,4005.0,242.3707,242.6129,241.6925,241.9056,4005.0
2020-04-21 12:20:00,249.94,249.94,248.91,248.98,3216.0,242.1381,242.1381,241.1403,241.2081,3216.0
2020-04-21 12:25:00,248.85,249.1,248.29,248.4,10326.0,241.0822,241.3244,240.5397,240.6462,10326.0
2020-04-21 12:30:00,248.47,248.66,247.72,247.89,8491.0,240.714,240.8981,239.9874,240.1521,8491.0
2020-04-21 12:35:00,247.97,248.19,247.04,247.21,14160.0,240.2296,240.4428,239.3287,239.4934,14160.0
2020-04-21 12:40:00,247.17,247.46,246.42,246.89,10462.0,239.4546,239.7356,238.728,239.1834,10462.0
2020-04-21 12:45:00,246.69,248.43,246.67,248.4,24611.0,238.9896,240.6753,238.9702,240.6462,24611.0
2020-04-21 12:50:00,248.36,248.94,248.35,248.68,4991.0,240.6075,241.1694,240.5978,240.9175,4991.0
2020-04-21 12:55:00,248.84,249.11,248.57,248.72,3082.0,241.0725,241.3341,240.8109,240.9562,3082.0
2020-04-21 13:00:00,248.65,249.45,248.54,249.19,5332.0,240.8884,241.6634,240.7818,241.4116,5332.0
2020-04-21 13:05:00,249.08,249.59,249.02,249.47,3938.0,241.305,241.7991,241.2469,241.6828,3938.0
2020-04-21 13:10:00,249.55,250.01,249.4,249.4,4910.0,241.7603,242.206,241.615,241.615,4910.0
2020-04-21 13:15:00,249.19,250.35,249.19,250.24,11287.0,241.4116,242.5353,241.4116,242.4288,11287.0
2020-04-21 13:20:00,250.14,250.7,250.13,250.31,2825.0,242.3319,242.8744,242.3222,242.4966,2825.0
2020-04-21 13:25:00,250.13,250.77,250.12,250.77,8593.0,242.3222,242.9422,242.3125,242.9422,8593.0
2020-04-21 13:30:00,250.85,251.11,250.58,250.89,4154.0,243.0197,243.2716,242.7582,243.0585,4154.0
2020-04-21 13:35:00,250.86,251.87,250.82,251.61,3126.0,243.0294,244.0079,242.9907,243.756,3126.0
2020-04-21 13:40:00,251.5,251.71,251.22,251.64,2503.0,243.6495,243.8529,243.3782,243.7851,2503.0
2020-04-21 13:45:00,251.69,251.71,250.88,250.89,4227.0,243.8335,243.8529,243.0488,243.0585,4227.0
2020-04-21 13:50:00,251.01,251.71,251.01,251.71,2934.0,243.1747,243.8529,243.1747,243.8529,2934.0
2020-04-21 13:55:00,251.85,251.89,251.4,251.52,1922.0,243.9885,244.0273,243.5526,243.6688,1922.0
2020-04-21 14:00:00,251.65,251.75,250.88,251.75,2111.0,243.7948,243.8916,243.0488,243.8916,2111.0
2020-04-21 14:05:00,251.65,252.5,251.49,251.89,6640.0,243.7948,244.6182,243.6398,244.0273,6640.0
2020-04-21 14:10:00,252.12,252.56,251.98,252.44,3454.0,244.2501,244.6764,244.1145,244.5601,3454.0
2020-04-21 14:15:00,252.48,252.76,251.98,252.09,25713.0,244.5989,244.8701,244.1145,244.221,25713.0
2020-04-21 14:20:00,252.09,253.38,252.03,253.33,3040.0,244.221,245.4708,244.1629,245.4223,3040.0
2020-04-21 14:25:00,253.16,253.26,252.3,252.69,1777.0,245.2576,245.3545,244.4245,244.8023,1777.0
2020-04-21 14:30:00,252.56,252.71,251.98,252.01,2822.0,244.6764,244.8217,244.1145,244.1435,2822.0
2020-04-21 14:35:00,251.78,252.16,251.56,251.98,5027.0,243.9207,244.2888,243.7076,244.1145,5027.0
2020-04-21 14:40:00,251.75,251.75,250.78,250.89,5123.0,243.8916,243.8916,242.9519,243.0585,5123.0
2020-04-21 14:45:00,250.96,251.04,250.46,250.71,4929.0,243.1263,243.2038,242.6419,242.8841,4929.0
2020-04-21 14:50:00,250.46,251.07,250.2,251.07,6190.0,242.6419,243.2329,242.39,243.2329,6190.0
2020-04-21 14:55:00,251.03,251.34,250.62,250.7,13497.0,243.1941,243.4944,242.7969,242.8744,13497.0
2020-04-21 15:00:00,250.86,251.2,250.78,250.86,6842.0,243.0294,243.3588,242.9519,243.0294,6842.0
2020-04-21 15:05:00,251.0,251.14,249.53,249.82,10581.0,243.1651,243.3007,241.7409,242.0219,10581.0
2020-04-21 15:10:00,249.82,250.71,249.82,250.67,19629.0,242.0219,242.8841,242.0219,242.8454,19629.0
2020-04-21 15:15:00,250.67,251.26,250.59,251.26,7836.0,242.8454,243.4169,242.7679,243.4169,7836.0
2020-04-21 15:20:00,251.24,251.74,251.0,251.05,6003.0,243.3976,243.882,243.1651,243.2135,6003.0
2020-04-21 15:25:00,251.09,251.34,250.66,251.05,8093.0,243.2522,243.4944,242.8357,243.2135,8093.0
2020-04-21 15:30:00,251.1,251.72,250.88,251.52,12567.0,243.2619,243.8626,243.0488,243.6688,12567.0
2020-04-21 15:35:00,251.5,252.69,251.5,252.06,8091.0,243.6495,244.8023,243.6495,244.192,8091.0
2020-04-21 15:40:00,251.89,252.64,251.67,251.86,20521.0,244.0273,244.7539,243.8141,243.9982,20521.0
2020-04-21 15:45:00,251.91,252.0,250.73,250.88,20963.0,244.0467,244.1338,242.9035,243.0488,20963.0
2020-04-21 15:50:00,250.88,250.89,248.48,248.48,43439.0,243.0488,243.0585,240.7237,240.7237,43439.0
2020-04-21 15:55:00,248.5,250.22,248.49,249.15,62685.0,240.7431,242.4094,240.7334,241.3728,62685.0
2020-04-22 09:30:00,254.91,255.0,252.01,252.77,26850.0,246.953,247.0402,244.1435,244.8798,26850.0
2020-04-22 09:35:00,252.58,254.64,252.58,254.25,23248.0,244.6957,246.6914,244.6957,246.3136,23248.0
2020-04-22 09:40:00,254.68,255.47,254.08,254.16,6988.0,246.7302,247.4955,246.1489,246.2264,6988.0
2020-04-22 09:45:00,254.05,255.29,253.88,254.75,7170.0,246.1199,247.3211,245.9552,246.798,7170.0
2020-04-22 09:50:00,254.86,256.0,254.85,255.95,9561.0,246.9046,248.009,246.8949,247.9605,9561.0
2020-04-22 09:55:00,255.88,257.98,255.76,257.98,11140.0,247.8927,249.9272,247.7765,249.9272,11140.0
2020-04-22 10:00:00,257.95,258.21,257.11,257.11,4308.0,249.8981,250.15,249.0843,249.0843,4308.0
2020-04-22 10:05:00,256.92,257.92,256.92,257.29,5862.0,248.9003,249.8691,248.9003,249.2587,5862.0
2020-04-22 10:10:00,257.32,258.14,257.16,257.59,21181.0,249.2878,250.0822,249.1328,249.5494,21181.0
2020-04-22 10:15:00,257.59,258.44,257.41,258.28,10316.0,249.5494,250.3728,249.375,250.2178,10316.0
2020-04-22 10:20:00,258.32,259.44,258.32,259.44,25735.0,250.2566,251.3416,250.2566,251.3416,25735.0
2020-04-22 10:25:00,259.31,259.67,258.85,259.15,17072.0,251.2157,251.5644,250.77,251.0607,17072.0
2020-04-22 10:30:00,259.46,259.46,258.36,258.36,8163.0,251.361,251.361,250.2953,250.2953,8163.0
2020-04-22 10:35:00,258.36,258.75,258.26,258.41,7599.0,250.2953,250.6731,250.1984,250.3438,7599.0
2020-04-22 10:40:00,258.69,259.63,258.55,259.35,12662.0,250.615,251.5257,250.4794,251.2544,12662.0
2020-04-22 10:45:00,259.55,259.86,259.14,259.4,16689.0,251.4482,251.7485,251.051,251.3029,16689.0
2020-04-22 10:50:00,259.3,259.46,258.03,258.07,3100.0,251.206,251.361,249.9756,250.0144,3100.0
2020-04-22 10:55:00,258.03,258.32,257.4,257.43,1904.0,249.9756,250.2566,249.3653,249.3943,1904.0
2020-04-22 11:00:00,257.82,258.05,257.54,257.69,4500.0,249.7722,249.995,249.5009,249.6462,4500.0
2020-04-22 11:05:00,257.93,258.78,257.93,258.46,4338.0,249.8787,250.7022,249.8787,250.3922,4338.0
2020-04-22 11:10:00,258.36,259.28,258.36,259.22,1524.0,250.2953,251.1866,250.2953,251.1285,1524.0
2020-04-22 11:15:00,259.27,259.3,259.02,259.26,3320.0,251.1769,251.206,250.9347,251.1672,3320.0
2020-04-22 11:20:00,259.16,259.46,259.05,259.24,1904.0,251.0703,251.361,250.9638,251.1478,1904.0
2020-04-22 11:25:00,259.57,259.88,259.46,259.46,1480.0,251.4675,251.7679,251.361,251.361,1480.0
2020-04-22 11:30:00,259.82,260.41,259.62,260.29,2381.0,251.7097,252.2813,251.516,252.1651,2381.0
2020-04-22 11:35:00,260.0,260.17,259.78,260.14,1900.0,251.8841,252.0488,251.671,252.0198,1900.0
2020-04-22 11:40:00,259.9,260.31,259.85,260.05,1506.0,251.7872,252.1844,251.7388,251.9326,1506.0
2020-04-22 11:45:00,260.0,260.17,259.74,259.83,2100.0,251.8841,252.0488,251.6322,251.7194,2100.0
2020-04-22 11:50:00,259.98,260.29,259.98,260.14,1345.0,251.8647,252.1651,251.8647,252.0198,1345.0
2020-04-22 11:55:00,260.32,260.32,259.56,259.76,12920.0,252.1941,252.1941,251.4579,251.6516,12920.0
2020-04-22 12:00:00,259.87,260.06,259.7,260.06,17519.0,251.7582,251.9423,251.5935,251.9423,17519.0
2020-04-22 12:05:00,259.76,259.94,259.71,259.89,1903.0,251.6516,251.826,251.6032,251.7776,1903.0
2020-04-22 12:10:00,259.74,259.98,259.74,259.97,1879.0,251.6322,251.8647,251.6322,251.8551,1879.0
2020-04-22 12:15:00,259.91,260.18,259.79,259.84,2145.0,251.7969,252.0585,251.6807,251.7291,2145.0
2020-04-22 12:20:00,259.95,260.11,259.79,259.92,3254.0,251.8357,251.9907,251.6807,251.8066,3254.0
2020-04-22 12:25:00,259.93,260.24,259.7,260.15,3005.0,251.8163,252.1166,251.5935,252.0294,3005.0
2020-04-22 12:30:00,260.28,260.31,260.18,260.18,1600.0,252.1554,252.1844,252.0585,252.0585,1600.0
2020-04-22 12:35:00,260.2,260.62,259.81,260.55,7043.0,252.0779,252.4848,251.7001,252.417,7043.0
2020-04-22 12:40:00,260.55,260.89,260.53,260.75,1138.0,252.417,252.7463,252.3976,252.6107,1138.0
2020-04-22 12:45:00,260.73,260.77,260.43,260.69,3611.0,252.5913,252.6301,252.3007,252.5526,3611.0
2020-04-22 12:50:00,260.75,260.75,260.28,260.52,2394.0,252.6107,252.6107,252.1554,252.3879,2394.0
2020-04-22 12:55:00,260.41,260.61,260.38,260.56,4991.0,252.2813,252.4751,252.2523,252.4266,4991.0
2020-04-22 13:00:00,260.5,260.81,260.3,260.4,5004.0,252.3685,252.6688,252.1748,252.2716,5004.0
2020-04-22 13:05:00,260.51,260.84,260.51,260.78,2052.0,252.3782,252.6979,252.3782,252.6398,2052.0
2020-04-22 13:10:00,260.77,261.42,260.77,261.21,2600.0,252.6301,253.2598,252.6301,253.0564,2600.0
2020-04-22 13:15:00,261.16,261.16,260.95,261.07,2100.0,253.0079,253.0079,252.8045,252.9207,2100.0
2020-04-22 13:20:00,261.07,261.34,260.95,260.95,2200.0,252.9207,253.1823,252.8045,252.8045,2200.0
2020-04-22 13:25:00,260.83,261.49,260.83,261.44,3187.0,252.6882,253.3276,252.6882,253.2792,3187.0
2020-04-22 13:30:00,261.6,261.64,261.02,261.07,5400.0,253.4342,253.4729,252.8723,252.9207,5400.0
2020-04-22 13:35:00,260.98,261.36,260.97,261.19,4303.0,252.8335,253.2017,252.8238,253.037,4303.0
2020-04-22 13:40:00,261.23,261.84,261.23,261.83,2214.0,253.0757,253.6667,253.0757,253.657,2214.0
2020-04-22 13:45:00,261.93,261.93,261.57,261.59,1090.0,253.7539,253.7539,253.4051,253.4245,1090.0
2020-04-22 13:50:00,261.64,261.8,261.43,261.45,2193.0,253.4729,253.6279,253.2695,253.2889,2193.0
2020-04-22 13:55:00,261.5,261.67,261.43,261.49,1900.0,253.3373,253.502,253.2695,253.3276,1900.0
2020-04-22 14:00:00,261.57,261.89,261.35,261.5,3098.0,253.4051,253.7151,253.192,253.3373,3098.0
2020-04-22 14:05:00,261.52,261.61,261.29,261.35,1900.0,253.3567,253.4439,253.1339,253.192,1900.0
2020-04-22 14:10:00,261.23,261.39,261.21,261.38,2633.0,253.0757,253.2307,253.0564,253.221,2633.0
2020-04-22 14:15:00,261.22,261.47,261.14,261.33,2320.0,253.066,253.3082,252.9885,253.1726,2320.0
2020-04-22 14:20:00,261.34,261.75,261.29,261.63,3911.0,253.1823,253.5795,253.1339,253.4632,3911.0
2020-04-22 14:25:00,261.68,261.79,261.39,261.42,4228.0,253.5117,253.6182,253.2307,253.2598,4228.0
2020-04-22 14:30:00,261.54,262.31,261.54,262.22,4831.0,253.3761,254.122,253.3761,254.0348,4831.0
2020-04-22 14:35:00,262.13,262.34,262.02,262.29,5181.0,253.9476,254.1511,253.8411,254.1026,5181.0
2020-04-22 14:40:00,262.51,262.72,262.35,262.59,15672.0,254.3158,254.5192,254.1608,254.3933,15672.0
2020-04-22 14:45:00,262.71,262.99,262.54,262.86,5997.0,254.5095,254.7808,254.3448,254.6548,5997.0
2020-04-22 14:50:00,262.89,263.0,262.63,262.8,7684.0,254.6839,254.7905,254.432,254.5967,7684.0
2020-04-22 14:55:00,262.75,262.95,262.39,262.39,8228.0,254.5483,254.742,254.1995,254.1995,8228.0
2020-04-22 15:00:00,262.52,262.98,262.44,262.91,5387.0,254.3255,254.7711,254.248,254.7033,5387.0
2020-04-22 15:05:00,263.17,263.17,262.84,262.96,7464.0,254.9552,254.9552,254.6355,254.7517,7464.0
2020-04-22 15:10:00,262.97,263.11,262.84,263.11,6220.0,254.7614,254.897,254.6355,254.897,6220.0
2020-04-22 15:15:00,262.98,263.11,262.68,263.11,11119.0,254.7711,254.897,254.4805,254.897,11119.0
2020-04-22 15:20:00,262.93,263.56,262.9,263.2,6848.0,254.7227,255.333,254.6936,254.9842,6848.0
2020-04-22 15:25:00,263.19,263.39,263.03,263.05,10597.0,254.9745,255.1683,254.8195,254.8389,10597.0
2020-04-22 15:30:00,263.01,263.3,262.77,262.9,10503.0,254.8002,255.0811,254.5677,254.6936,10503.0
2020-04-22 15:35:00,262.88,263.4,262.87,263.14,11372.0,254.6742,255.178,254.6645,254.9261,11372.0
2020-04-22 15:40:00,263.21,264.0,263.21,264.0,17871.0,254.9939,255.7593,254.9939,255.7593,17871.0
2020-04-22 15:45:00,263.91,264.06,263.37,263.85,15441.0,255.6721,255.8174,255.1489,255.6139,15441.0
2020-04-22 15:50:00,264.0,265.91,263.99,265.3,57972.0,255.7593,257.6096,255.7496,257.0187,57972.0
2020-04-22 15:55:00,265.17,265.17,263.31,263.85,77339.0,256.8927,256.8927,255.0908,255.6139,77339.0
2020-04-23 09:30:00,263.03,263.79,261.08,263.71,22001.0,254.8195,255.5558,252.9304,255.4783,22001.0
2020-04-23 09:35:00,263.81,264.85,263.27,264.01,5528.0,255.5752,256.5827,255.0521,255.769,5528.0
2020-04-23 09:40:00,264.47,265.49,263.82,264.3,14282.0,256.2146,257.2028,255.5849,256.0499,14282.0
2020-04-23 09:45:00,264.03,264.82,263.37,264.36,6311.0,255.7883,256.5537,255.1489,256.108,6311.0
2020-04-23 09:50:00,264.37,264.62,263.23,263.23,30171.0,256.1177,256.3599,255.0133,255.0133,30171.0
2020-04-23 09:55:00,263.73,265.48,263.71,265.48,9043.0,255.4977,257.1931,255.4783,257.1931,9043.0
2020-04-23 10:00:00,264.91,265.12,263.99,264.36,3087.0,256.6409,256.8443,255.7496,256.108,3087.0
2020-04-23 10:05:00,264.93,265.27,264.5,264.93,2400.0,256.6602,256.9896,256.2437,256.6602,2400.0
2020-04-23 10:10:00,265.19,265.34,264.18,264.56,4000.0,256.9121,257.0574,255.9336,256.3018,4000.0
2020-04-23 10:15:00,264.48,265.6,264.12,265.55,4652.0,256.2243,257.3093,255.8755,257.2609,4652.0
2020-04-23 10:20:00,265.46,265.68,264.97,265.3,5692.0,257.1737,257.3868,256.699,257.0187,5692.0
2020-04-23 10:25:00,265.27,265.83,264.53,264.69,12304.0,256.9896,257.5321,256.2727,256.4277,12304.0
2020-04-23 10:30:00,264.79,265.62,264.79,265.62,3142.0,256.5246,257.3287,256.5246,257.3287,3142.0
2020-04-23 10:35:00,265.49,265.76,264.94,265.44,11539.0,257.2028,257.4643,256.6699,257.1543,11539.0
2020-04-23 10:40:00,265.96,266.96,265.96,266.64,4386.0,257.6581,258.6269,257.6581,258.3169,4386.0
2020-04-23 10:45:00,266.52,267.03,266.13,266.67,6303.0,258.2006,258.6947,257.8228,258.3459,6303.0
2020-04-23 10:50:00,266.75,266.8,265.93,266.8,7215.0,258.4234,258.4719,257.629,258.4719,7215.0
2020-04-23 10:55:00,266.81,267.02,266.11,266.15,8347.0,258.4816,258.685,257.8034,257.8422,8347.0
2020-04-23 11:00:00,265.8,266.0,265.1,265.88,19628.0,257.5031,257.6968,256.8249,257.5806,19628.0
2020-04-23 11:05:00,265.9,266.42,265.79,265.95,5238.0,257.6,258.1037,257.4934,257.6484,5238.0
2020-04-23 11:10:00,266.04,266.2,265.44,265.44,1610.0,257.7356,257.8906,257.1543,257.1543,1610.0
2020-04-23 11:15:00,265.75,266.37,265.57,266.37,4405.0,257.4546,258.0553,257.2803,258.0553,4405.0
2020-04-23 11:20:00,266.23,266.23,265.74,266.16,1952.0,257.9197,257.9197,257.445,257.8518,1952.0
2020-04-23 11:25:00,266.22,266.66,265.85,266.06,21517.0,257.91,258.3362,257.5515,257.755,21517.0
2020-04-23 11:30:00,266.28,266.56,265.75,265.75,1713.0,257.9681,258.2394,257.4546,257.4546,1713.0
2020-04-23 11:35:00,265.97,266.09,265.48,265.67,15612.0,257.6678,257.784,257.1931,257.3771,15612.0
2020-04-23 11:40:00,265.76,266.73,265.51,266.02,27824.0,257.4643,258.404,257.2221,257.7162,27824.0
2020-04-23 11:45:00,265.99,266.14,265.58,265.58,2735.0,257.6871,257.8325,257.2899,257.2899,2735.0
2020-04-23 11:50:00,265.72,265.96,265.5,265.76,2384.0,257.4256,257.6581,257.2124,257.4643,2384.0
2020-04-23 11:55:00,265.96,266.53,265.96,266.22,6725.0,257.6581,258.2103,257.6581,257.91,6725.0
2020-04-23 12:00:00,266.28,266.51,266.09,266.51,2135.0,257.9681,258.1909,257.784,258.1909,2135.0
2020-04-23 12:05:00,266.46,266.48,266.13,266.47,4100.0,258.1425,258.1619,257.8228,258.1522,4100.0
2020-04-23 12:10:00,266.59,266.82,266.2,266.2,5237.0,258.2684,258.4912,257.8906,257.8906,5237.0
2020-04-23 12:15:00,266.17,266.62,266.06,266.06,4690.0,257.8615,258.2975,257.755,257.755,4690.0
2020-04-23 12:20:00,266.19,266.71,265.92,266.45,5030.0,257.8809,258.3847,257.6193,258.1328,5030.0
2020-04-23 12:25:00,266.54,267.34,266.53,267.34,3425.0,258.22,258.995,258.2103,258.995,3425.0
2020-04-23 12:30:00,267.27,267.65,267.14,267.38,8930.0,258.9272,259.2953,258.8012,259.0338,8930.0
2020-04-23 12:35:00,267.47,267.8,267.21,267.21,4600.0,259.1209,259.4406,258.8691,258.8691,4600.0
2020-04-23 12:40:00,267.22,267.22,265.27,265.29,6800.0,258.8788,258.8788,256.9896,257.009,6800.0
2020-04-23 12:45:00,265.48,265.62,262.5,264.85,8119.0,257.1931,257.3287,254.3061,256.5827,8119.0
2020-04-23 12:50:00,264.8,264.87,263.51,264.75,10710.0,256.5343,256.6021,255.2846,256.4859,10710.0
2020-04-23 12:55:00,264.76,265.44,264.72,265.07,4544.0,256.4955,257.1543,256.4568,256.7959,4544.0
2020-04-23 13:00:00,265.13,265.99,264.54,265.78,4953.0,256.854,257.6871,256.2824,257.4837,4953.0
2020-04-23 13:05:00,265.75,265.83,264.59,264.65,2374.0,257.4546,257.5321,256.3308,256.389,2374.0
2020-04-23 13:10:00,265.0,265.63,264.98,265.24,3200.0,256.728,257.3384,256.7087,256.9606,3200.0
2020-04-23 13:15:00,265.35,265.45,264.58,264.59,2543.0,257.0671,257.164,256.3212,256.3308,2543.0
2020-04-23 13:20:00,264.2,264.35,262.91,262.91,1766.0,255.953,256.0983,254.7033,254.7033,1766.0
2020-04-23 13:25:00,262.87,263.14,262.37,262.69,6249.0,254.6645,254.9261,254.1801,254.4902,6249.0
2020-04-23 13:30:00,262.81,263.21,262.77,263.03,5882.0,254.6064,254.9939,254.5677,254.8195,5882.0
2020-04-23 13:35:00,263.32,263.34,262.86,262.86,3548.0,255.1005,255.1199,254.6548,254.6548,3548.0
2020-04-23 13:40:00,262.82,262.82,261.97,261.97,2344.0,254.6161,254.6161,253.7926,253.7926,2344.0
2020-04-23 13:45:00,262.74,262.8,261.71,261.71,4260.0,254.5386,254.5967,253.5407,253.5407,4260.0
2020-04-23 13:50:00,261.78,262.17,261.35,261.49,3023.0,253.6086,253.9864,253.192,253.3276,3023.0
2020-04-23 13:55:00,261.4,262.51,261.26,262.36,5426.0,253.2404,254.3158,253.1048,254.1705,5426.0
2020-04-23 14:00:00,262.48,262.55,261.6,262.54,4952.0,254.2867,254.3545,253.4342,254.3448,4952.0
2020-04-23 14:05:00,262.03,262.62,261.44,261.45,4519.0,253.8508,254.4223,253.2792,253.2889,4519.0
2020-04-23 14:10:00,261.37,262.04,260.93,261.67,5723.0,253.2114,253.8604,252.7851,253.502,5723.0
2020-04-23 14:15:00,261.62,262.52,261.6,262.21,7110.0,253.4536,254.3255,253.4342,254.0251,7110.0
2020-04-23 14:20:00,262.21,262.4,262.03,262.36,3000.0,254.0251,254.2092,253.8508,254.1705,3000.0
2020-04-23 14:25:00,262.75,262.75,262.36,262.44,900.0,254.5483,254.5483,254.1705,254.248,900.0
2020-04-23 14:30:00,262.65,263.04,262.48,262.48,3049.0,254.4514,254.8292,254.2867,254.2867,3049.0
2020-04-23 14:35:00,262.56,262.57,262.01,262.27,2641.0,254.3642,254.3739,253.8314,254.0833,2641.0
2020-04-23 14:40:00,262.53,262.88,262.4,262.56,5899.0,254.3352,254.6742,254.2092,254.3642,5899.0
2020-04-23 14:45:00,262.28,262.65,262.14,262.28,1929.0,254.093,254.4514,253.9573,254.093,1929.0
2020-04-23 14:50:00,262.19,262.95,262.17,262.71,3260.0,254.0058,254.742,253.9864,254.5095,3260.0
2020-04-23 14:55:00,262.63,263.16,262.63,263.08,2560.0,254.432,254.9455,254.432,254.868,2560.0
2020-04-23 15:00:00,263.08,263.09,262.73,262.99,3055.0,254.868,254.8777,254.5289,254.7808,3055.0
2020-04-23 15:05:00,262.8,262.99,262.24,262.24,1626.0,254.5967,254.7808,254.0542,254.0542,1626.0
2020-04-23 15:10:00,262.07,262.07,261.05,261.23,6605.0,253.8895,253.8895,252.9013,253.0757,6605.0
2020-04-23 15:15:00,261.25,261.51,260.38,260.38,7040.0,253.0951,253.347,252.2523,252.2523,7040.0
2020-04-23 15:20:00,260.48,260.48,259.64,259.87,11947.0,252.3491,252.3491,251.5354,251.7582,11947.0
2020-04-23 15:25:00,259.64,260.33,259.64,259.8,9085.0,251.5354,252.2038,251.5354,251.6904,9085.0
2020-04-23 15:30:00,260.05,260.05,259.2,259.94,6131.0,251.9326,251.9326,251.1091,251.826,6131.0
2020-04-23 15:35:00,260.01,260.52,259.64,260.29,4295.0,251.8938,252.3879,251.5354,252.1651,4295.0
2020-04-23 15:40:00,260.41,261.05,260.25,260.25,5580.0,252.2813,252.9013,252.1263,252.1263,5580.0
2020-04-23 15:45:00,260.22,260.82,259.91,260.76,10400.0,252.0973,252.6785,251.7969,252.6204,10400.0
2020-04-23 15:50:00,260.78,260.89,259.0,259.11,51715.0,252.6398,252.7463,250.9153,251.0219,51715.0
2020-04-23 15:55:00,259.11,259.19,256.98,258.06,172725.0,251.0219,251.0994,248.9584,250.0047,172725.0
2020-04-24 09:30:00,260.18,262.99,259.41,259.75,25858.0,252.0585,254.7808,251.3125,251.6419,25858.0
2020-04-24 09:35:00,259.5,259.54,258.1,258.93,10712.0,251.3997,251.4385,250.0434,250.8475,10712.0
2020-04-24 09:40:00,258.57,258.78,257.58,257.88,4341.0,250.4988,250.7022,249.5397,249.8303,4341.0
2020-04-24 09:45:00,257.99,258.09,256.58,257.06,5000.0,249.9369,250.0337,248.5709,249.0359,5000.0
2020-04-24 09:50:00,257.14,258.63,257.1,258.35,6518.0,249.1134,250.5569,249.0746,250.2856,6518.0
2020-04-24 09:55:00,258.18,258.48,257.57,257.96,5218.0,250.1209,250.4116,249.53,249.9078,5218.0
2020-04-24 10:00:00,257.99,258.74,257.81,258.1,3461.0,249.9369,250.6635,249.7625,250.0434,3461.0
2020-04-24 10:05:00,258.49,258.89,257.92,257.92,8555.0,250.4213,250.8088,249.8691,249.8691,8555.0
2020-04-24 10:10:00,258.0,258.51,257.94,258.05,22503.0,249.9466,250.4406,249.8884,249.995,22503.0
2020-04-24 10:15:00,258.22,258.7,257.9,258.34,9854.0,250.1597,250.6247,249.8497,250.2759,9854.0
2020-04-24 10:20:00,258.34,259.12,258.05,258.47,5559.0,250.2759,251.0316,249.995,250.4019,5559.0
2020-04-24 10:25:00,258.8,258.83,258.04,258.49,4215.0,250.7216,250.7506,249.9853,250.4213,4215.0
2020-04-24 10:30:00,258.51,259.23,258.46,259.16,8572.0,250.4406,251.1382,250.3922,251.0703,8572.0
2020-04-24 10:35:00,259.32,259.5,259.04,259.34,2000.0,251.2254,251.3997,250.9541,251.2447,2000.0
2020-04-24 10:40:00,259.5,259.5,258.93,259.21,2416.0,251.3997,251.3997,250.8475,251.1188,2416.0
2020-04-24 10:45:00,259.32,259.62,259.08,259.08,3718.0,251.2254,251.516,250.9928,250.9928,3718.0
2020-04-24 10:50:00,259.29,259.93,259.29,259.66,10228.0,251.1963,251.8163,251.1963,251.5547,10228.0
2020-04-24 10:55:00,259.56,259.63,259.38,259.6,3625.0,251.4579,251.5257,251.2835,251.4966,3625.0
2020-04-24 11:00:00,259.54,259.7,258.69,258.69,2420.0,251.4385,251.5935,250.615,250.615,2420.0
2020-04-24 11:05:00,258.62,259.55,258.62,259.41,7161.0,250.5472,251.4482,250.5472,251.3125,7161.0
2020-04-24 11:10:00,259.65,259.65,258.92,259.19,3712.0,251.545,251.545,250.8378,251.0994,3712.0
2020-04-24 11:15:00,259.4,260.12,259.4,260.04,6372.0,251.3029,252.0004,251.3029,251.9229,6372.0
2020-04-24 11:20:00,259.95,260.35,259.7,260.13,16414.0,251.8357,252.2232,251.5935,252.0101,16414.0
2020-04-24 11:25:00,260.0,260.0,259.53,259.53,4090.0,251.8841,251.8841,251.4288,251.4288,4090.0
2020-04-24 11:30:00,259.88,259.88,259.33,259.41,1650.0,251.7679,251.7679,251.235,251.3125,1650.0
2020-04-24 11:35:00,259.67,260.24,259.67,260.16,3000.0,251.5644,252.1166,251.5644,252.0391,3000.0
2020-04-24 11:40:00,260.27,260.81,260.11,260.41,5537.0,252.1457,252.6688,251.9907,252.2813,5537.0
2020-04-24 11:45:00,260.55,260.7,260.36,260.7,811.0,252.417,252.5623,252.2329,252.5623,811.0
2020-04-24 11:50:00,260.89,261.42,260.78,261.42,5208.0,252.7463,253.2598,252.6398,253.2598,5208.0
2020-04-24 11:55:00,261.35,261.55,260.96,261.05,4800.0,253.192,253.3857,252.8142,252.9013,4800.0
2020-04-24 12:00:00,261.27,261.69,260.91,261.64,4106.0,253.1145,253.5214,252.7657,253.4729,4106.0
2020-04-24 12:05:00,261.9,262.49,261.89,262.21,4311.0,253.7248,254.2964,253.7151,254.0251,4311.0
2020-04-24 12:10:00,262.18,262.33,262.04,262.2,3189.0,253.9961,254.1414,253.8604,254.0155,3189.0
2020-04-24 12:15:00,262.33,262.91,262.18,262.82,3804.0,254.1414,254.7033,253.9961,254.6161,3804.0
2020-04-24 12:20:00,262.55,262.69,262.27,262.49,7604.0,254.3545,254.4902,254.0833,254.2964,7604.0
2020-04-24 12:25:00,262.54,263.0,262.54,263.0,2742.0,254.3448,254.7905,254.3448,254.7905,2742.0
2020-04-24 12:30:00,262.9,262.95,262.7,262.95,1200.0,254.6936,254.742,254.4998,254.742,1200.0
2020-04-24 12:35:00,263.04,263.04,262.68,262.72,400.0,254.8292,254.8292,254.4805,254.5192,400.0
2020-04-24 12:40:00,262.78,262.96,262.51,262.58,5914.0,254.5773,254.7517,254.3158,254.3836,5914.0
2020-04-24 12:45:00,262.44,262.44,261.8,261.8,3115.0,254.248,254.248,253.6279,253.6279,3115.0
2020-04-24 12:50:00,261.6,261.78,261.18,261.29,1650.0,253.4342,253.6086,253.0273,253.1339,1650.0
2020-04-24 12:55:00,261.16,261.55,261.03,261.51,4815.0,253.0079,253.3857,252.882,253.347,4815.0
2020-04-24 13:00:00,261.45,261.57,261.08,261.13,4100.0,253.2889,253.4051,252.9304,252.9789,4100.0
2020-04-24 13:05:00,261.17,261.3,261.09,261.12,856.0,253.0176,253.1435,252.9401,252.9692,856.0
2020-04-24 13:10:00,261.06,261.06,260.55,260.74,1804.0,252.911,252.911,252.417,252.601,1804.0
2020-04-24 13:15:00,260.72,260.72,260.32,260.54,2656.0,252.5816,252.5816,252.1941,252.4073,2656.0
2020-04-24 13:20:00,260.25,260.36,259.87,259.87,16433.0,252.1263,252.2329,251.7582,251.7582,16433.0
2020-04-24 13:25:00,260.07,260.54,260.05,260.44,2912.0,251.9519,252.4073,251.9326,252.3104,2912.0
2020-04-24 13:30:00,260.52,260.68,260.44,260.68,1219.0,252.3879,252.5429,252.3104,252.5429,1219.0
2020-04-24 13:35:00,260.46,260.8,260.35,260.65,3055.0,252.3298,252.6592,252.2232,252.5138,3055.0
2020-04-24 13:40:00,260.8,261.03,260.61,260.77,4887.0,252.6592,252.882,252.4751,252.6301,4887.0
2020-04-24 13:45:00,260.82,260.96,260.73,260.78,915.0,252.6785,252.8142,252.5913,252.6398,915.0
2020-04-24 13:50:00,260.85,261.28,260.85,261.28,2070.0,252.7076,253.1242,252.7076,253.1242,2070.0
2020-04-24 13:55:00,261.16,261.72,260.91,261.71,3527.0,253.0079,253.5504,252.7657,253.5407,3527.0
2020-04-24 14:00:00,261.71,261.85,261.54,261.81,2271.0,253.5407,253.6764,253.3761,253.6376,2271.0
2020-04-24 14:05:00,261.86,262.16,261.69,261.8,7267.0,253.6861,253.9767,253.5214,253.6279,7267.0
2020-04-24 14:10:00,261.8,261.82,261.42,261.55,2984.0,253.6279,253.6473,253.2598,253.3857,2984.0
2020-04-24 14:15:00,261.4,261.47,261.12,261.46,1751.0,253.2404,253.3082,252.9692,253.2986,1751.0
2020-04-24 14:20:00,261.62,261.62,260.86,261.09,2472.0,253.4536,253.4536,252.7173,252.9401,2472.0
2020-04-24 14:25:00,260.79,261.13,260.79,261.13,1000.0,252.6495,252.9789,252.6495,252.9789,1000.0
2020-04-24 14:30:00,261.04,261.25,260.99,261.2,2151.0,252.8917,253.0951,252.8432,253.0467,2151.0
2020-04-24 14:35:00,261.18,261.7,261.04,261.7,1600.0,253.0273,253.5311,252.8917,253.5311,1600.0
2020-04-24 14:40:00,261.63,261.78,261.54,261.57,2400.0,253.4632,253.6086,253.3761,253.4051,2400.0
2020-04-24 14:45:00,261.54,262.08,261.54,261.99,3209.0,253.3761,253.8992,253.3761,253.812,3209.0
2020-04-24 14:50:00,261.96,262.29,261.6,261.6,2834.0,253.7829,254.1026,253.4342,253.4342,2834.0
2020-04-24 14:55:00,261.68,261.86,261.54,261.85,2899.0,253.5117,253.6861,253.3761,253.6764,2899.0
2020-04-24 15:00:00,261.7,261.83,261.5,261.79,3213.0,253.5311,253.657,253.3373,253.6182,3213.0
2020-04-24 15:05:00,262.0,262.21,261.95,262.13,9780.0,253.8217,254.0251,253.7733,253.9476,9780.0
2020-04-24 15:10:00,262.2,262.31,261.53,261.85,4559.0,254.0155,254.122,253.3664,253.6764,4559.0
2020-04-24 15:15:00,261.95,262.62,261.79,262.48,4445.0,253.7733,254.4223,253.6182,254.2867,4445.0
2020-04-24 15:20:00,262.49,262.67,262.17,262.67,3052.0,254.2964,254.4708,253.9864,254.4708,3052.0
2020-04-24 15:25:00,262.72,262.92,262.58,262.82,4234.0,254.5192,254.713,254.3836,254.6161,4234.0
2020-04-24 15:30:00,262.85,263.32,262.63,263.27,8821.0,254.6452,255.1005,254.432,255.0521,8821.0
2020-04-24 15:35:00,263.3,263.75,263.01,263.42,11735.0,255.0811,255.5171,254.8002,255.1974,11735.0
2020-04-24 15:40:00,263.47,264.45,263.47,264.35,10231.0,255.2458,256.1952,255.2458,256.0983,10231.0
2020-04-24 15:45:00,264.26,264.76,264.09,264.34,14467.0,256.0111,256.4955,255.8465,256.0887,14467.0
2020-04-24 15:50:00,264.55,264.84,263.81,264.54,38784.0,256.2921,256.573,255.5752,256.2824,38784.0
2020-04-24 15:55:00,264.44,264.64,263.5,263.65,55291.0,256.1855,256.3793,255.2749,255.4202,55291.0
2020-04-27 09:30:00,267.43,267.97,265.22,267.97,13525.0,259.0822,259.6053,256.9412,259.6053,13525.0
2020-04-27 09:35:00,267.97,268.67,267.63,267.63,4144.0,259.6053,260.2835,259.276,259.276,4144.0
2020-04-27 09:40:00,267.93,268.41,267.69,267.71,5381.0,259.5666,260.0316,259.3341,259.3535,5381.0
2020-04-27 09:45:00,267.68,267.78,267.29,267.29,1687.0,259.3244,259.4213,258.9466,258.9466,1687.0
2020-04-27 09:50:00,267.67,267.7,266.88,267.22,4214.0,259.3147,259.3438,258.5494,258.8788,4214.0
2020-04-27 09:55:00,267.13,267.14,266.16,266.67,6553.0,258.7916,258.8012,257.8518,258.3459,6553.0
2020-04-27 10:00:00,266.64,267.26,266.5,266.5,2557.0,258.3169,258.9175,258.1812,258.1812,2557.0
2020-04-27 10:05:00,266.29,266.43,265.44,265.98,4927.0,257.9778,258.1134,257.1543,257.6775,4927.0
2020-04-27 10:10:00,265.85,267.35,265.76,266.87,3897.0,257.5515,259.0047,257.4643,258.5397,3897.0
2020-04-27 10:15:00,267.02,267.99,267.0,267.95,4331.0,258.685,259.6247,258.6656,259.586,4331.0
2020-04-27 10:20:00,267.97,268.45,267.84,268.31,8448.0,259.6053,260.0704,259.4794,259.9347,8448.0
2020-04-27 10:25:00,267.85,267.85,267.15,267.83,3725.0,259.4891,259.4891,258.8109,259.4697,3725.0
2020-04-27 10:30:00,267.98,268.14,267.56,267.75,2300.0,259.615,259.77,259.2081,259.3922,2300.0
2020-04-27 10:35:00,267.76,268.12,267.61,267.87,8924.0,259.4019,259.7507,259.2566,259.5085,8924.0
2020-04-27 10:40:00,267.99,267.99,267.42,267.81,3816.0,259.6247,259.6247,259.0725,259.4503,3816.0
2020-04-27 10:45:00,267.7,268.99,267.37,268.61,16729.0,259.3438,260.5935,259.0241,260.2254,16729.0
2020-04-27 10:50:00,268.84,269.42,268.29,268.63,7448.0,260.4482,261.0101,259.9154,260.2447,7448.0
2020-04-27 10:55:00,268.48,269.28,268.06,268.13,6108.0,260.0994,260.8744,259.6925,259.7603,6108.0
2020-04-27 11:00:00,268.38,268.77,268.02,268.77,2500.0,260.0025,260.3804,259.6538,260.3804,2500.0
2020-04-27 11:05:00,268.48,268.48,267.18,267.24,5527.0,260.0994,260.0994,258.84,258.8981,5527.0
2020-04-27 11:10:00,267.11,267.21,266.72,266.73,3106.0,258.7722,258.8691,258.3944,258.404,3106.0
2020-04-27 11:15:00,266.84,267.59,266.83,267.59,3861.0,258.5106,259.2372,258.5009,259.2372,3861.0
2020-04-27 11:20:00,267.52,268.17,267.52,268.17,2732.0,259.1694,259.7991,259.1694,259.7991,2732.0
2020-04-27 11:25:00,268.29,268.75,268.13,268.52,4567.0,259.9154,260.361,259.7603,260.1382,4567.0
2020-04-27 11:30:00,268.54,269.47,268.54,269.21,10790.0,260.1575,261.0585,260.1575,260.8066,10790.0
2020-04-27 11:35:00,269.36,269.84,269.22,269.84,6511.0,260.952,261.417,260.8163,261.417,6511.0
2020-04-27 11:40:00,269.72,270.64,269.72,270.33,10553.0,261.3007,262.192,261.3007,261.8917,10553.0
2020-04-27 11:45:00,270.33,270.64,270.13,270.52,5452.0,261.8917,262.192,261.6979,262.0757,5452.0
2020-04-27 11:50:00,270.64,270.91,269.6,269.6,7874.0,262.192,262.4536,261.1845,261.1845,7874.0
2020-04-27 11:55:00,269.72,270.36,269.65,270.33,6843.0,261.3007,261.9207,261.2329,261.8917,6843.0
2020-04-27 12:00:00,270.2,270.2,269.47,269.47,7905.0,261.7657,261.7657,261.0585,261.0585,7905.0
2020-04-27 12:05:00,269.35,269.98,269.21,269.81,3173.0,260.9423,261.5526,260.8066,261.3879,3173.0
2020-04-27 12:10:00,269.92,270.2,269.55,270.2,3831.0,261.4945,261.7657,261.136,261.7657,3831.0
2020-04-27 12:15:00,270.23,270.6,270.12,270.59,4490.0,261.7948,262.1532,261.6882,262.1436,4490.0
2020-04-27 12:20:00,270.73,270.79,270.1,270.18,6645.0,262.2792,262.3373,261.6689,261.7464,6645.0
2020-04-27 12:25:00,270.16,270.45,270.08,270.44,3284.0,261.727,262.0079,261.6495,261.9982,3284.0
2020-04-27 12:30:00,270.59,271.11,270.54,271.05,4609.0,262.1436,262.6473,262.0951,262.5892,4609.0
2020-04-27 12:35:00,271.19,271.44,271.0,271.33,6266.0,262.7248,262.967,262.5408,262.8605,6266.0
2020-04-27 12:40:00,271.32,271.36,270.94,270.94,3800.0,262.8508,262.8895,262.4826,262.4826,3800.0
2020-04-27 12:45:00,271.13,271.13,270.71,270.96,2532.0,262.6667,262.6667,262.2598,262.502,2532.0
2020-04-27 12:50:00,270.88,271.17,270.86,271.17,2720.0,262.4245,262.7055,262.4051,262.7055,2720.0
2020-04-27 12:55:00,271.11,271.27,270.94,271.06,4700.0,262.6473,262.8023,262.4826,262.5989,4700.0
2020-04-27 13:00:00,270.88,270.99,269.99,270.24,2300.0,262.4245,262.5311,261.5623,261.8045,2300.0
2020-04-27 13:05:00,270.26,270.48,270.16,270.4,1404.0,261.8239,262.037,261.727,261.9595,1404.0
2020-04-27 13:10:00,270.35,270.79,270.23,270.79,18248.0,261.911,262.3373,261.7948,262.3373,18248.0
2020-04-27 13:15:00,270.62,270.74,270.25,270.74,5465.0,262.1726,262.2889,261.8142,262.2889,5465.0
2020-04-27 13:20:00,270.6,270.8,270.5,270.5,6221.0,262.1532,262.347,262.0564,262.0564,6221.0
2020-04-27 13:25:00,270.55,270.98,270.52,270.96,3047.0,262.1048,262.5214,262.0757,262.502,3047.0
2020-04-27 13:30:00,270.91,271.02,270.5,270.64,7038.0,262.4536,262.5601,262.0564,262.192,7038.0
2020-04-27 13:35:00,270.6,270.97,270.49,270.93,4658.0,262.1532,262.5117,262.0467,262.4729,4658.0
2020-04-27 13:40:00,270.94,271.23,270.89,270.97,3300.0,262.4826,262.7636,262.4342,262.5117,3300.0
2020-04-27 13:45:00,271.06,271.06,270.48,270.63,5030.0,262.5989,262.5989,262.037,262.1823,5030.0
2020-04-27 13:50:00,270.67,271.22,270.67,271.22,6134.0,262.2211,262.7539,262.2211,262.7539,6134.0
2020-04-27 13:55:00,271.25,271.36,271.11,271.15,6832.0,262.783,262.8895,262.6473,262.6861,6832.0
2020-04-27 14:00:00,271.28,271.95,271.28,271.61,6431.0,262.812,263.4611,262.812,263.1317,6431.0
2020-04-27 14:05:00,271.52,271.86,271.45,271.82,6254.0,263.0445,263.3739,262.9767,263.3352,6254.0
2020-04-27 14:10:00,271.77,271.88,271.55,271.57,6754.0,263.2867,263.3933,263.0736,263.093,6754.0
2020-04-27 14:15:00,271.57,271.75,271.43,271.59,7398.0,263.093,263.2673,262.9573,263.1123,7398.0
2020-04-27 14:20:00,271.6,271.82,271.43,271.63,4389.0,263.122,263.3352,262.9573,263.1511,4389.0
2020-04-27 14:25:00,271.54,271.61,270.74,270.76,5633.0,263.0639,263.1317,262.2889,262.3083,5633.0
2020-04-27 14:30:00,270.73,271.62,270.72,271.55,6505.0,262.2792,263.1414,262.2695,263.0736,6505.0
2020-04-27 14:35:00,271.63,272.0,271.58,271.8,6611.0,263.1511,263.5095,263.1027,263.3158,6611.0
2020-04-27 14:40:00,271.92,272.63,271.89,272.63,10410.0,263.432,264.1199,263.403,264.1199,10410.0
2020-04-27 14:45:00,272.49,272.6,272.26,272.6,5600.0,263.9842,264.0908,263.7614,264.0908,5600.0
2020-04-27 14:50:00,272.6,272.6,272.22,272.22,6300.0,264.0908,264.0908,263.7227,263.7227,6300.0
2020-04-27 14:55:00,272.25,272.31,271.71,271.79,3671.0,263.7517,263.8099,263.2286,263.3061,3671.0
2020-04-27 15:00:00,271.72,272.13,271.51,272.12,3618.0,263.2383,263.6355,263.0348,263.6258,3618.0
2020-04-27 15:05:00,272.17,272.38,271.57,271.93,8849.0,263.6742,263.8777,263.093,263.4417,8849.0
2020-04-27 15:10:00,272.05,272.72,272.05,272.72,9531.0,263.558,264.2071,263.558,264.2071,9531.0
2020-04-27 15:15:00,272.76,272.93,272.54,272.68,8714.0,264.2458,264.4105,264.0327,264.1683,8714.0
2020-04-27 15:20:00,272.67,272.67,272.27,272.27,6098.0,264.1586,264.1586,263.7711,263.7711,6098.0
2020-04-27 15:25:00,272.24,272.3,271.96,272.04,4757.0,263.7421,263.8002,263.4708,263.5483,4757.0
2020-04-27 15:30:00,271.99,272.64,271.94,272.54,9620.0,263.4999,264.1296,263.4514,264.0327,9620.0
2020-04-27 15:35:00,272.5,272.75,272.2,272.2,10951.0,263.9939,264.2361,263.7033,263.7033,10951.0
2020-04-27 15:40:00,272.23,272.81,272.2,272.77,9138.0,263.7324,264.2943,263.7033,264.2555,9138.0
2020-04-27 15:45:00,272.73,272.87,272.61,272.86,14062.0,264.2168,264.3524,264.1005,264.3427,14062.0
2020-04-27 15:50:00,273.02,273.08,271.83,272.24,29904.0,264.4977,264.5558,263.3449,263.7421,29904.0
2020-04-27 15:55:00,272.24,272.3,271.64,271.84,38445.0,263.7421,263.8002,263.1608,263.3545,38445.0
2020-04-28 09:30:00,273.34,276.12,273.21,274.18,31102.0,264.8077,267.5009,264.6818,265.6215,31102.0
2020-04-28 09:35:00,274.25,274.52,272.87,273.42,9713.0,265.6893,265.9509,264.3524,264.8852,9713.0
2020-04-28 09:40:00,273.4,275.81,273.3,275.81,19069.0,264.8658,267.2006,264.769,267.2006,19069.0
2020-04-28 09:45:00,275.58,276.98,275.35,275.57,9784.0,266.9778,268.3341,266.755,266.9681,9784.0
2020-04-28 09:50:00,274.85,275.54,274.85,275.41,2763.0,266.2706,266.939,266.2706,266.8131,2763.0
2020-04-28 09:55:00,274.64,274.64,272.9,273.01,9589.0,266.0671,266.0671,264.3815,264.488,9589.0
2020-04-28 10:00:00,273.1,273.27,271.45,271.92,10554.0,264.5752,264.7399,262.9767,263.432,10554.0
2020-04-28 10:05:00,272.01,272.69,271.0,271.62,9875.0,263.5192,264.178,262.5408,263.1414,9875.0
2020-04-28 10:10:00,271.56,272.14,271.16,271.53,9890.0,263.0833,263.6452,262.6958,263.0542,9890.0
2020-04-28 10:15:00,271.53,272.15,270.11,270.24,19888.0,263.0542,263.6549,261.6785,261.8045,19888.0
2020-04-28 10:20:00,270.6,271.16,269.71,270.09,8002.0,262.1532,262.6958,261.291,261.6592,8002.0
2020-04-28 10:25:00,269.9,270.72,269.87,270.11,6894.0,261.4751,262.2695,261.446,261.6785,6894.0
2020-04-28 10:30:00,270.25,271.31,270.12,271.1,7396.0,261.8142,262.8411,261.6882,262.6376,7396.0
2020-04-28 10:35:00,271.21,271.61,271.2,271.47,4226.0,262.7442,263.1317,262.7345,262.9961,4226.0
2020-04-28 10:40:00,271.28,271.28,269.63,269.63,5130.0,262.812,262.812,261.2135,261.2135,5130.0
2020-04-28 10:45:00,269.27,269.71,268.69,269.06,8850.0,260.8648,261.291,260.3029,260.6613,8850.0
2020-04-28 10:50:00,268.94,269.84,268.4,268.51,8493.0,260.5451,261.417,260.0219,260.1285,8493.0
2020-04-28 10:55:00,268.21,268.36,266.79,267.24,8348.0,259.8378,259.9832,258.4622,258.8981,8348.0
2020-04-28 11:00:00,267.51,268.29,266.99,267.98,6700.0,259.1597,259.9154,258.6559,259.615,6700.0
2020-04-28 11:05:00,267.82,268.72,267.69,268.34,9425.0,259.46,260.3319,259.3341,259.9638,9425.0
2020-04-28 11:10:00,268.1,268.36,267.72,268.31,4998.0,259.7313,259.9832,259.3631,259.9347,4998.0
2020-04-28 11:15:00,267.99,268.15,266.65,266.96,5191.0,259.6247,259.7797,258.3265,258.6269,5191.0
2020-04-28 11:20:00,266.97,267.72,266.85,267.72,14187.0,258.6366,259.3631,258.5203,259.3631,14187.0
2020-04-28 11:25:00,267.47,268.77,267.47,268.77,2316.0,259.1209,260.3804,259.1209,260.3804,2316.0
2020-04-28 11:30:00,268.44,268.79,268.2,268.69,3400.0,260.0607,260.3997,259.8282,260.3029,3400.0
2020-04-28 11:35:00,269.01,269.21,268.71,269.21,3200.0,260.6129,260.8066,260.3222,260.8066,3200.0
2020-04-28 11:40:00,269.31,269.46,268.85,269.39,3650.0,260.9035,261.0488,260.4579,260.981,3650.0
2020-04-28 11:45:00,269.25,270.47,269.25,270.15,6806.0,260.8454,262.0273,260.8454,261.7173,6806.0
2020-04-28 11:50:00,269.72,269.72,268.87,269.54,1801.0,261.3007,261.3007,260.4772,261.1263,1801.0
2020-04-28 11:55:00,269.17,269.21,268.78,269.21,2237.0,260.7679,260.8066,260.3901,260.8066,2237.0
2020-04-28 12:00:00,269.39,269.88,269.09,269.37,5934.0,260.981,261.4557,260.6904,260.9616,5934.0
2020-04-28 12:05:00,269.35,269.98,269.35,269.92,5976.0,260.9423,261.5526,260.9423,261.4945,5976.0
2020-04-28 12:10:00,269.77,270.26,269.72,269.79,5600.0,261.3492,261.8239,261.3007,261.3685,5600.0
2020-04-28 12:15:00,269.59,269.68,268.84,268.84,10014.0,261.1748,261.262,260.4482,260.4482,10014.0
2020-04-28 12:20:00,269.09,269.4,268.38,268.45,17017.0,260.6904,260.9907,260.0025,260.0704,17017.0
2020-04-28 12:25:00,268.67,268.88,268.27,268.61,1220.0,260.2835,260.4869,259.896,260.2254,1220.0
2020-04-28 12:30:00,268.63,268.72,267.49,268.28,14245.0,260.2447,260.3319,259.1403,259.9057,14245.0
2020-04-28 12:35:00,268.36,268.99,268.25,268.7,3330.0,259.9832,260.5935,259.8766,260.3126,3330.0
2020-04-28 12:40:00,268.54,268.88,268.39,268.69,1700.0,260.1575,260.4869,260.0122,260.3029,1700.0
2020-04-28 12:45:00,268.75,268.99,268.4,268.98,2764.0,260.361,260.5935,260.0219,260.5838,2764.0
2020-04-28 12:50:00,268.96,269.34,268.96,268.99,2000.0,260.5644,260.9326,260.5644,260.5935,2000.0
2020-04-28 12:55:00,268.99,269.25,268.92,268.98,5275.0,260.5935,260.8454,260.5257,260.5838,5275.0
2020-04-28 13:00:00,269.21,269.49,269.02,269.26,3237.0,260.8066,261.0779,260.6226,260.8551,3237.0
2020-04-28 13:05:00,269.23,269.46,269.06,269.31,2907.0,260.826,261.0488,260.6613,260.9035,2907.0
2020-04-28 13:10:00,269.14,269.44,269.01,269.07,2900.0,260.7388,261.0295,260.6129,260.671,2900.0
2020-04-28 13:15:00,269.14,269.22,268.99,269.08,1300.0,260.7388,260.8163,260.5935,260.6807,1300.0
2020-04-28 13:20:00,269.09,269.34,269.04,269.34,900.0,260.6904,260.9326,260.6419,260.9326,900.0
2020-04-28 13:25:00,269.19,269.37,269.16,269.21,1631.0,260.7873,260.9616,260.7582,260.8066,1631.0
2020-04-28 13:30:00,269.32,269.57,269.3,269.56,1300.0,260.9132,261.1554,260.8938,261.1457,1300.0
2020-04-28 13:35:00,269.39,269.77,269.27,269.77,1905.0,260.981,261.3492,260.8648,261.3492,1905.0
2020-04-28 13:40:00,269.51,270.35,269.28,270.35,2400.0,261.0973,261.911,260.8744,261.911,2400.0
2020-04-28 13:45:00,270.56,270.82,270.45,270.62,4600.0,262.1145,262.3664,262.0079,262.1726,4600.0
2020-04-28 13:50:00,270.56,270.74,270.56,270.68,1200.0,262.1145,262.2889,262.1145,262.2307,1200.0
2020-04-28 13:55:00,270.54,270.73,270.46,270.59,4274.0,262.0951,262.2792,262.0176,262.1436,4274.0
2020-04-28 14:00:00,270.76,271.05,270.73,270.98,3038.0,262.3083,262.5892,262.2792,262.5214,3038.0
2020-04-28 14:05:00,270.81,270.92,270.67,270.87,1045.0,262.3567,262.4633,262.2211,262.4148,1045.0
2020-04-28 14:10:00,271.16,271.47,271.14,271.4,1115.0,262.6958,262.9961,262.6764,262.9283,1115.0
2020-04-28 14:15:00,271.31,271.31,271.08,271.28,3115.0,262.8411,262.8411,262.6183,262.812,3115.0
2020-04-28 14:20:00,271.17,271.33,271.12,271.29,1956.0,262.7055,262.8605,262.657,262.8217,1956.0
2020-04-28 14:25:00,271.25,271.25,270.68,270.77,1474.0,262.783,262.783,262.2307,262.3179,1474.0
2020-04-28 14:30:00,270.85,270.93,270.57,270.72,2627.0,262.3954,262.4729,262.1242,262.2695,2627.0
2020-04-28 14:35:00,270.57,270.57,270.17,270.17,1843.0,262.1242,262.1242,261.7367,261.7367,1843.0
2020-04-28 14:40:00,270.18,270.2,269.73,269.76,2960.0,261.7464,261.7657,261.3104,261.3395,2960.0
2020-04-28 14:45:00,269.7,269.88,269.38,269.77,2127.0,261.2813,261.4557,260.9713,261.3492,2127.0
2020-04-28 14:50:00,269.83,269.97,269.46,269.54,2211.0,261.4073,261.5429,261.0488,261.1263,2211.0
2020-04-28 14:55:00,269.49,269.5,269.19,269.48,1442.0,261.0779,261.0876,260.7873,261.0682,1442.0
2020-04-28 15:00:00,269.47,269.97,269.47,269.86,4398.0,261.0585,261.5429,261.0585,261.4363,4398.0
2020-04-28 15:05:00,269.88,270.19,269.76,269.98,1316.0,261.4557,261.756,261.3395,261.5526,1316.0
2020-04-28 15:10:00,269.88,269.96,269.54,269.84,5825.0,261.4557,261.5332,261.1263,261.417,5825.0
2020-04-28 15:15:00,269.82,269.98,269.76,269.98,4074.0,261.3976,261.5526,261.3395,261.5526,4074.0
2020-04-28 15:20:00,270.05,270.82,268.93,269.42,5500.0,261.6204,262.3664,260.5354,261.0101,5500.0
2020-04-28 15:25:00,269.57,270.1,269.44,269.44,5047.0,261.1554,261.6689,261.0295,261.0295,5047.0
2020-04-28 15:30:00,269.34,269.54,268.5,268.59,10780.0,260.9326,261.1263,260.1188,260.206,10780.0
2020-04-28 15:35:00,268.56,268.79,268.1,268.76,4060.0,260.1769,260.3997,259.7313,260.3707,4060.0
2020-04-28 15:40:00,268.86,268.86,268.34,268.39,4318.0,260.4676,260.4676,259.9638,260.0122,4318.0
2020-04-28 15:45:00,268.31,268.31,267.47,267.48,5979.0,259.9347,259.9347,259.1209,259.1306,5979.0
2020-04-28 15:50:00,267.0,267.51,265.78,266.14,28765.0,258.6656,259.1597,257.4837,257.8325,28765.0
2020-04-28 15:55:00,266.39,266.96,266.21,266.26,45424.0,258.0747,258.6269,257.9003,257.9487,45424.0
2020-04-29 09:30:00,269.38,271.08,267.69,268.69,15739.0,260.9713,262.6183,259.3341,260.3029,15739.0
2020-04-29 09:35:00,269.11,270.66,269.07,270.2,6681.0,260.7098,262.2114,260.671,261.7657,6681.0
2020-04-29 09:40:00,270.21,271.11,270.2,270.98,2760.0,261.7754,262.6473,261.7657,262.5214,2760.0
2020-04-29 09:45:00,271.18,271.97,271.12,271.73,4559.0,262.7151,263.4805,262.657,263.248,4559.0
2020-04-29 09:50:00,271.88,272.46,271.73,271.98,3691.0,263.3933,263.9552,263.248,263.4902,3691.0
2020-04-29 09:55:00,271.98,272.35,271.63,271.93,8091.0,263.4902,263.8486,263.1511,263.4417,8091.0
2020-04-29 10:00:00,272.13,272.37,271.8,271.97,8187.0,263.6355,263.868,263.3158,263.4805,8187.0
2020-04-29 10:05:00,272.12,272.32,271.01,271.11,6224.0,263.6258,263.8196,262.5504,262.6473,6224.0
2020-04-29 10:10:00,271.2,271.73,270.91,271.13,10485.0,262.7345,263.248,262.4536,262.6667,10485.0
2020-04-29 10:15:00,271.28,272.55,271.17,272.49,11258.0,262.812,264.0424,262.7055,263.9842,11258.0
2020-04-29 10:20:00,272.36,273.3,272.2,273.2,6130.0,263.8583,264.769,263.7033,264.6721,6130.0
2020-04-29 10:25:00,273.24,273.54,272.59,272.59,4566.0,264.7108,265.0015,264.0811,264.0811,4566.0
2020-04-29 10:30:00,272.82,273.17,272.35,272.7,4543.0,264.3039,264.643,263.8486,264.1877,4543.0
2020-04-29 10:35:00,272.97,273.05,271.89,272.58,11015.0,264.4493,264.5268,263.403,264.0714,11015.0
2020-04-29 10:40:00,272.49,272.66,272.26,272.55,7697.0,263.9842,264.1489,263.7614,264.0424,7697.0
2020-04-29 10:45:00,272.67,273.08,272.53,273.08,5500.0,264.1586,264.5558,264.023,264.5558,5500.0
2020-04-29 10:50:00,273.24,273.56,273.16,273.34,3368.0,264.7108,265.0208,264.6333,264.8077,3368.0
2020-04-29 10:55:00,273.2,273.2,272.68,273.14,1461.0,264.6721,264.6721,264.1683,264.614,1461.0
2020-04-29 11:00:00,272.85,273.25,272.48,272.71,5103.0,264.333,264.7205,263.9746,264.1974,5103.0
2020-04-29 11:05:00,272.79,273.08,272.78,272.78,2623.0,264.2749,264.5558,264.2652,264.2652,2623.0
2020-04-29 11:10:00,273.02,273.44,272.7,272.7,3500.0,264.4977,264.9046,264.1877,264.1877,3500.0
2020-04-29 11:15:00,272.85,273.67,272.74,273.67,6772.0,264.333,265.1274,264.2264,265.1274,6772.0
2020-04-29 11:20:00,273.63,274.03,273.63,273.78,6409.0,265.0887,265.4762,265.0887,265.234,6409.0
2020-04-29 11:25:00,273.87,274.3,273.45,273.84,6197.0,265.3212,265.7378,264.9143,265.2921,6197.0
2020-04-29 11:30:00,273.68,273.85,273.34,273.55,6308.0,265.1371,265.3018,264.8077,265.0112,6308.0
2020-04-29 11:35:00,273.42,273.44,272.62,272.62,5284.0,264.8852,264.9046,264.1102,264.1102,5284.0
2020-04-29 11:40:00,272.85,272.88,272.44,272.88,4283.0,264.333,264.3621,263.9358,264.3621,4283.0
2020-04-29 11:45:00,272.73,272.77,272.1,272.44,3400.0,264.2168,264.2555,263.6064,263.9358,3400.0
2020-04-29 11:50:00,272.57,272.84,272.26,272.66,4616.0,264.0618,264.3233,263.7614,264.1489,4616.0
2020-04-29 11:55:00,272.61,272.88,272.46,272.47,3974.0,264.1005,264.3621,263.9552,263.9649,3974.0
2020-04-29 12:00:00,272.47,272.85,272.46,272.7,3200.0,263.9649,264.333,263.9552,264.1877,3200.0
2020-04-29 12:05:00,272.81,273.06,272.68,272.85,3719.0,264.2943,264.5365,264.1683,264.333,3719.0
2020-04-29 12:10:00,272.96,273.39,272.83,273.39,2154.0,264.4396,264.8562,264.3136,264.8562,2154.0
2020-04-29 12:15:00,273.41,273.85,273.11,273.85,4457.0,264.8755,265.3018,264.5849,265.3018,4457.0
2020-04-29 12:20:00,273.59,273.87,273.59,273.83,2033.0,265.0499,265.3212,265.0499,265.2824,2033.0
2020-04-29 12:25:00,273.67,273.91,273.67,273.91,965.0,265.1274,265.3599,265.1274,265.3599,965.0
2020-04-29 12:30:00,273.9,274.01,273.5,273.77,17135.0,265.3502,265.4568,264.9627,265.2243,17135.0
2020-04-29 12:35:00,273.64,274.1,273.64,273.92,3808.0,265.0984,265.544,265.0984,265.3696,3808.0
2020-04-29 12:40:00,273.78,274.0,273.63,273.84,2115.0,265.234,265.4471,265.0887,265.2921,2115.0
2020-04-29 12:45:00,273.79,273.85,273.49,273.62,4461.0,265.2437,265.3018,264.953,265.079,4461.0
2020-04-29 12:50:00,273.62,273.71,273.47,273.69,4348.0,265.079,265.1662,264.9337,265.1468,4348.0
2020-04-29 12:55:00,273.61,273.61,272.45,272.48,5295.0,265.0693,265.0693,263.9455,263.9746,5295.0
2020-04-29 13:00:00,272.45,272.58,272.11,272.51,5600.0,263.9455,264.0714,263.6161,264.0036,5600.0
2020-04-29 13:05:00,272.45,272.45,271.67,271.77,6477.0,263.9455,263.9455,263.1898,263.2867,6477.0
2020-04-29 13:10:00,271.74,271.86,271.56,271.56,4548.0,263.2577,263.3739,263.0833,263.0833,4548.0
2020-04-29 13:15:00,271.55,272.35,271.55,272.28,6600.0,263.0736,263.8486,263.0736,263.7808,6600.0
2020-04-29 13:20:00,272.3,272.37,271.87,271.92,5217.0,263.8002,263.868,263.3836,263.432,5217.0
2020-04-29 13:25:00,272.1,272.12,271.4,271.56,3500.0,263.6064,263.6258,262.9283,263.0833,3500.0
2020-04-29 13:30:00,271.64,271.64,271.21,271.26,2180.0,263.1608,263.1608,262.7442,262.7926,2180.0
2020-04-29 13:35:00,271.06,271.39,270.71,271.15,3758.0,262.5989,262.9186,262.2598,262.6861,3758.0
2020-04-29 13:40:00,271.23,271.76,271.02,271.45,5215.0,262.7636,263.277,262.5601,262.9767,5215.0
2020-04-29 13:45:00,271.32,271.89,271.31,271.76,800.0,262.8508,263.403,262.8411,263.277,800.0
2020-04-29 13:50:00,271.79,272.66,271.78,272.66,4759.0,263.3061,264.1489,263.2964,264.1489,4759.0
2020-04-29 13:55:00,272.72,273.27,272.71,273.2,5696.0,264.2071,264.7399,264.1974,264.6721,5696.0
2020-04-29 14:00:00,273.15,273.35,271.98,272.3,7165.0,264.6236,264.8174,263.4902,263.8002,7165.0
2020-04-29 14:05:00,272.29,272.48,271.97,271.97,1806.0,263.7905,263.9746,263.4805,263.4805,1806.0
2020-04-29 14:10:00,272.3,272.35,271.49,271.56,5603.0,263.8002,263.8486,263.0155,263.0833,5603.0
2020-04-29 14:15:00,271.74,271.94,271.6,271.6,2924.0,263.2577,263.4514,263.122,263.122,2924.0
2020-04-29 14:20:00,271.76,272.24,271.76,272.16,3795.0,263.277,263.7421,263.277,263.6646,3795.0
2020-04-29 14:25:00,272.32,272.63,272.23,272.29,4558.0,263.8196,264.1199,263.7324,263.7905,4558.0
2020-04-29 14:30:00,272.39,272.39,271.83,272.19,4474.0,263.8874,263.8874,263.3449,263.6936,4474.0
2020-04-29 14:35:00,272.09,272.7,272.01,272.68,7064.0,263.5967,264.1877,263.5192,264.1683,7064.0
2020-04-29 14:40:00,272.67,273.46,272.6,273.28,6350.0,264.1586,264.924,264.0908,264.7496,6350.0
2020-04-29 14:45:00,273.35,273.39,272.39,272.56,9084.0,264.8174,264.8562,263.8874,264.0521,9084.0
2020-04-29 14:50:00,272.52,272.79,272.23,272.37,7775.0,264.0133,264.2749,263.7324,263.868,7775.0
2020-04-29 14:55:00,272.34,273.49,272.34,273.42,13630.0,263.8389,264.953,263.8389,264.8852,13630.0
2020-04-29 15:00:00,273.2,273.71,273.1,273.47,4871.0,264.6721,265.1662,264.5752,264.9337,4871.0
2020-04-29 15:05:00,273.6,273.89,273.56,273.89,11587.0,265.0596,265.3405,265.0208,265.3405,11587.0
2020-04-29 15:10:00,273.84,274.12,273.52,273.99,8853.0,265.2921,265.5634,264.9821,265.4374,8853.0
2020-04-29 15:15:00,274.04,274.44,273.49,274.29,7479.0,265.4859,265.8734,264.953,265.7281,7479.0
2020-04-29 15:20:00,274.44,274.59,274.24,274.59,4892.0,265.8734,266.0187,265.6796,266.0187,4892.0
2020-04-29 15:25:00,274.63,274.94,274.52,274.73,12394.0,266.0575,266.3578,265.9509,266.1543,12394.0
2020-04-29 15:30:00,274.84,274.88,274.29,274.59,8758.0,266.2609,266.2996,265.7281,266.0187,8758.0
2020-04-29 15:35:00,274.67,274.67,273.8,273.8,8179.0,266.0962,266.0962,265.2534,265.2534,8179.0
2020-04-29 15:40:00,273.76,274.61,273.76,274.55,11499.0,265.2146,266.0381,265.2146,265.9799,11499.0
2020-04-29 15:45:00,274.43,274.43,273.67,273.72,11525.0,265.8637,265.8637,265.1274,265.1759,11525.0
2020-04-29 15:50:00,273.73,274.0,273.11,273.91,44929.0,265.1855,265.4471,264.5849,265.3599,44929.0
2020-04-29 15:55:00,273.77,273.87,273.09,273.43,50128.0,265.2243,265.3212,264.5655,264.8949,50128.0
2020-04-30 09:30:00,272.76,273.42,271.32,272.33,21651.0,264.2458,264.8852,262.8508,263.8292,21651.0
2020-04-30 09:35:00,272.71,272.98,271.61,272.4,4054.0,264.1974,264.459,263.1317,263.8971,4054.0
2020-04-30 09:40:00,272.02,272.82,271.53,272.67,5714.0,263.5289,264.3039,263.0542,264.1586,5714.0
2020-04-30 09:45:00,272.36,272.62,271.44,272.1,4350.0,263.8583,264.1102,262.967,263.6064,4350.0
2020-04-30 09:50:00,271.93,272.82,271.87,272.82,4722.0,263.4417,264.3039,263.3836,264.3039,4722.0
2020-04-30 09:55:00,272.71,273.27,272.26,273.27,5116.0,264.1974,264.7399,263.7614,264.7399,5116.0
2020-04-30 10:00:00,273.39,274.45,273.13,273.3,7777.0,264.8562,265.8831,264.6043,264.769,7777.0
2020-04-30 10:05:00,273.13,274.93,273.11,274.63,16824.0,264.6043,266.3481,264.5849,266.0575,16824.0
2020-04-30 10:10:00,274.5,275.1,273.69,274.14,17597.0,265.9315,266.5128,265.1468,265.5827,17597.0
2020-04-30 10:15:00,273.48,274.13,273.05,273.66,4804.0,264.9433,265.5731,264.5268,265.1177,4804.0
2020-04-30 10:20:00,273.81,274.23,272.23,272.23,15538.0,265.263,265.6699,263.7324,263.7324,15538.0
2020-04-30 10:25:00,272.69,273.62,272.01,273.4,7420.0,264.178,265.079,263.5192,264.8658,7420.0
2020-04-30 10:30:00,273.38,273.84,272.94,273.54,7974.0,264.8465,265.2921,264.4202,265.0015,7974.0
2020-04-30 10:35:00,273.35,273.62,272.9,272.91,3400.0,264.8174,265.079,264.3815,264.3911,3400.0
2020-04-30 10:40:00,272.83,272.96,271.91,272.02,7047.0,264.3136,264.4396,263.4224,263.5289,7047.0
2020-04-30 10:45:00,271.85,273.07,271.85,273.07,1700.0,263.3642,264.5461,263.3642,264.5461,1700.0
2020-04-30 10:50:00,273.06,273.06,272.2,272.96,8036.0,264.5365,264.5365,263.7033,264.4396,8036.0
2020-04-30 10:55:00,272.83,273.27,272.6,272.91,3396.0,264.3136,264.7399,264.0908,264.3911,3396.0
2020-04-30 11:00:00,273.1,273.74,273.1,273.52,1600.0,264.5752,265.1952,264.5752,264.9821,1600.0
2020-04-30 11:05:00,273.37,273.6,273.21,273.26,4400.0,264.8368,265.0596,264.6818,264.7302,4400.0
2020-04-30 11:10:00,273.34,273.46,272.94,272.96,4910.0,264.8077,264.924,264.4202,264.4396,4910.0
2020-04-30 11:15:00,273.04,273.11,272.56,272.56,5001.0,264.5171,264.5849,264.0521,264.0521,5001.0
2020-04-30 11:20:00,272.79,272.97,272.07,272.22,14306.0,264.2749,264.4493,263.5774,263.7227,14306.0
2020-04-30 11:25:00,272.05,272.41,271.21,271.21,11200.0,263.558,263.9067,262.7442,262.7442,11200.0
2020-04-30 11:30:00,271.14,271.68,271.0,271.37,10274.0,262.6764,263.1995,262.5408,262.8992,10274.0
2020-04-30 11:35:00,271.8,271.88,270.7,271.12,2973.0,263.3158,263.3933,262.2501,262.657,2973.0
2020-04-30 11:40:00,271.26,271.95,271.17,271.17,4451.0,262.7926,263.4611,262.7055,262.7055,4451.0
2020-04-30 11:45:00,271.12,271.21,270.15,270.16,10851.0,262.657,262.7442,261.7173,261.727,10851.0
2020-04-30 11:50:00,270.27,270.71,270.06,270.69,6219.0,261.8335,262.2598,261.6301,262.2404,6219.0
2020-04-30 11:55:00,270.69,270.92,270.29,270.46,4300.0,262.2404,262.4633,261.8529,262.0176,4300.0
2020-04-30 12:00:00,270.22,270.31,269.13,269.4,5914.0,261.7851,261.8723,260.7291,260.9907,5914.0
2020-04-30 12:05:00,269.4,270.43,269.32,270.38,4465.0,260.9907,261.9886,260.9132,261.9401,4465.0
2020-04-30 12:10:00,270.22,270.76,270.22,270.36,2200.0,261.7851,262.3083,261.7851,261.9207,2200.0
2020-04-30 12:15:00,270.24,270.24,269.09,269.28,19524.0,261.8045,261.8045,260.6904,260.8744,19524.0
2020-04-30 12:20:00,269.43,269.43,268.22,268.33,7553.0,261.0198,261.0198,259.8475,259.9541,7553.0
2020-04-30 12:25:00,268.31,269.17,268.3,268.61,4192.0,259.9347,260.7679,259.925,260.2254,4192.0
2020-04-30 12:30:00,268.79,268.8,268.22,268.46,5066.0,260.3997,260.4094,259.8475,260.08,5066.0
2020-04-30 12:35:00,268.53,269.0,268.41,268.76,4442.0,260.1479,260.6032,260.0316,260.3707,4442.0
2020-04-30 12:40:00,268.8,269.14,268.69,268.69,5622.0,260.4094,260.7388,260.3029,260.3029,5622.0
2020-04-30 12:45:00,268.47,269.87,268.47,269.84,3790.0,260.0897,261.446,260.0897,261.417,3790.0
2020-04-30 12:50:00,270.04,270.12,269.67,270.12,2729.0,261.6107,261.6882,261.2523,261.6882,2729.0
2020-04-30 12:55:00,270.02,270.65,269.83,270.34,3063.0,261.5914,262.2017,261.4073,261.9014,3063.0
2020-04-30 13:00:00,270.34,270.49,270.02,270.05,2105.0,261.9014,262.0467,261.5914,261.6204,2105.0
2020-04-30 13:05:00,270.07,270.47,270.01,270.47,2500.0,261.6398,262.0273,261.5817,262.0273,2500.0
2020-04-30 13:10:00,270.45,271.03,270.37,270.94,3931.0,262.0079,262.5698,261.9304,262.4826,3931.0
2020-04-30 13:15:00,270.95,271.33,270.95,271.0,4361.0,262.4923,262.8605,262.4923,262.5408,4361.0
2020-04-30 13:20:00,271.15,271.15,270.53,270.69,8310.0,262.6861,262.6861,262.0854,262.2404,8310.0
2020-04-30 13:25:00,270.69,270.92,270.61,270.77,5900.0,262.2404,262.4633,262.1629,262.3179,5900.0
2020-04-30 13:30:00,270.73,270.89,270.47,270.51,3681.0,262.2792,262.4342,262.0273,262.0661,3681.0
2020-04-30 13:35:00,270.57,270.93,270.5,270.74,3700.0,262.1242,262.4729,262.0564,262.2889,3700.0
2020-04-30 13:40:00,270.79,270.79,270.38,270.78,3170.0,262.3373,262.3373,261.9401,262.3276,3170.0
2020-04-30 13:45:00,270.73,271.05,270.61,270.85,4203.0,262.2792,262.5892,262.1629,262.3954,4203.0
2020-04-30 13:50:00,270.87,271.2,270.81,271.02,3595.0,262.4148,262.7345,262.3567,262.5601,3595.0
2020-04-30 13:55:00,271.06,271.06,270.5,270.65,6580.0,262.5989,262.5989,262.0564,262.2017,6580.0
2020-04-30 14:00:00,270.75,271.7,270.27,271.7,5400.0,262.2986,263.2189,261.8335,263.2189,5400.0
2020-04-30 14:05:00,271.56,271.78,271.36,271.52,5815.0,263.0833,263.2964,262.8895,263.0445,5815.0
2020-04-30 14:10:00,271.51,272.11,271.5,272.11,3400.0,263.0348,263.6161,263.0252,263.6161,3400.0
2020-04-30 14:15:00,272.03,272.17,271.4,271.4,3500.0,263.5386,263.6742,262.9283,262.9283,3500.0
2020-04-30 14:20:00,271.31,271.69,271.31,271.44,4300.0,262.8411,263.2092,262.8411,262.967,4300.0
2020-04-30 14:25:00,271.43,271.43,270.52,270.91,10499.0,262.9573,262.9573,262.0757,262.4536,10499.0
2020-04-30 14:30:00,270.95,271.2,270.22,270.69,9246.0,262.4923,262.7345,261.7851,262.2404,9246.0
2020-04-30 14:35:00,270.72,270.78,270.22,270.37,3995.0,262.2695,262.3276,261.7851,261.9304,3995.0
2020-04-30 14:40:00,270.3,270.45,269.8,269.8,5200.0,261.8626,262.0079,261.3782,261.3782,5200.0
2020-04-30 14:45:00,269.96,270.44,269.88,270.09,5737.0,261.5332,261.9982,261.4557,261.6592,5737.0
2020-04-30 14:50:00,270.18,270.47,269.94,270.11,10763.0,261.7464,262.0273,261.5138,261.6785,10763.0
2020-04-30 14:55:00,270.09,270.12,269.57,269.8,4501.0,261.6592,261.6882,261.1554,261.3782,4501.0
2020-04-30 15:00:00,269.78,269.82,269.41,269.41,6142.0,261.3588,261.3976,261.0004,261.0004,6142.0
2020-04-30 15:05:00,269.49,270.48,269.39,270.48,8031.0,261.0779,262.037,260.981,262.037,8031.0
2020-04-30 15:10:00,270.43,270.87,270.39,270.81,5520.0,261.9886,262.4148,261.9498,262.3567,5520.0
2020-04-30 15:15:00,270.72,271.45,270.72,271.28,4144.0,262.2695,262.9767,262.2695,262.812,4144.0
2020-04-30 15:20:00,271.25,271.39,271.04,271.19,9629.0,262.783,262.9186,262.5795,262.7248,9629.0
2020-04-30 15:25:00,271.2,271.31,270.58,270.88,7407.0,262.7345,262.8411,262.1339,262.4245,7407.0
2020-04-30 15:30:00,270.93,271.39,270.93,270.97,8289.0,262.4729,262.9186,262.4729,262.5117,8289.0
2020-04-30 15:35:00,270.98,271.03,270.31,270.53,9632.0,262.5214,262.5698,261.8723,262.0854,9632.0
2020-04-30 15:40:00,270.51,270.67,270.14,270.52,11589.0,262.0661,262.2211,261.7076,262.0757,11589.0
2020-04-30 15:45:00,270.5,270.59,270.03,270.03,11732.0,262.0564,262.1436,261.601,261.601,11732.0
2020-04-30 15:50:00,270.16,270.2,269.05,269.73,38646.0,261.727,261.7657,260.6516,261.3104,38646.0
2020-04-30 15:55:00,269.76,270.29,269.5,269.81,75192.0,261.3395,261.8529,261.0876,261.3879,75192.0
2020-05-01 09:30:00,265.33,265.33,262.08,263.31,35610.0,257.0477,257.0477,253.8992,255.0908,35610.0
2020-05-01 09:35:00,263.3,264.37,262.83,263.37,6619.0,255.0811,256.1177,254.6258,255.1489,6619.0
2020-05-01 09:40:00,263.38,264.02,262.05,263.26,10224.0,255.1586,255.7786,253.8701,255.0424,10224.0
2020-05-01 09:45:00,263.62,265.52,263.5,265.5,14661.0,255.3911,257.2318,255.2749,257.2124,14661.0
2020-05-01 09:50:00,265.5,266.15,264.99,265.02,10398.0,257.2124,257.8422,256.7184,256.7474,10398.0
2020-05-01 09:55:00,265.37,266.24,265.25,266.06,5718.0,257.0865,257.9293,256.9702,257.755,5718.0
2020-05-01 10:00:00,265.75,266.65,265.1,265.42,8956.0,257.4546,258.3265,256.8249,257.1349,8956.0
2020-05-01 10:05:00,265.31,265.9,264.94,265.65,24966.0,257.0284,257.6,256.6699,257.3578,24966.0
2020-05-01 10:10:00,265.65,265.66,264.71,265.62,5919.0,257.3578,257.3674,256.4471,257.3287,5919.0
2020-05-01 10:15:00,265.53,265.7,264.82,265.18,4124.0,257.2415,257.4062,256.5537,256.9024,4124.0
2020-05-01 10:20:00,265.39,265.89,264.34,264.51,13018.0,257.1059,257.5903,256.0887,256.2533,13018.0
2020-05-01 10:25:00,264.54,265.35,264.38,265.0,5268.0,256.2824,257.0671,256.1274,256.728,5268.0
2020-05-01 10:30:00,265.12,265.26,264.4,264.99,7155.0,256.8443,256.9799,256.1468,256.7184,7155.0
2020-05-01 10:35:00,265.13,266.56,265.08,266.28,9336.0,256.854,258.2394,256.8056,257.9681,9336.0
2020-05-01 10:40:00,266.19,266.87,265.99,266.29,4572.0,257.8809,258.5397,257.6871,257.9778,4572.0
2020-05-01 10:45:00,266.42,266.58,266.1,266.25,2200.0,258.1037,258.2587,257.7937,257.939,2200.0
2020-05-01 10:50:00,266.09,266.77,265.98,266.3,3277.0,257.784,258.4428,257.6775,257.9875,3277.0
2020-05-01 10:55:00,266.44,267.53,266.09,267.09,6206.0,258.1231,259.1791,257.784,258.7528,6206.0
2020-05-01 11:00:00,266.71,267.17,266.35,266.88,3416.0,258.3847,258.8303,258.0359,258.5494,3416.0
2020-05-01 11:05:00,266.93,267.07,266.65,266.86,3137.0,258.5978,258.7334,258.3265,258.53,3137.0
2020-05-01 11:10:00,266.9,267.03,266.51,266.6,3635.0,258.5687,258.6947,258.1909,258.2781,3635.0
2020-05-01 11:15:00,266.76,267.01,266.64,266.75,10979.0,258.4331,258.6753,258.3169,258.4234,10979.0
2020-05-01 11:20:00,266.74,267.41,266.74,266.82,9743.0,258.4137,259.0628,258.4137,258.4912,9743.0
2020-05-01 11:25:00,266.65,266.7,265.84,265.86,3263.0,258.3265,258.375,257.5418,257.5612,3263.0
2020-05-01 11:30:00,265.77,265.92,264.9,264.9,4783.0,257.474,257.6193,256.6312,256.6312,4783.0
2020-05-01 11:35:00,264.93,265.21,264.8,264.9,2206.0,256.6602,256.9315,256.5343,256.6312,2206.0
2020-05-01 11:40:00,264.96,265.1,264.74,264.88,4113.0,256.6893,256.8249,256.4762,256.6118,4113.0
2020-05-01 11:45:00,264.38,264.43,263.76,263.82,9245.0,256.1274,256.1758,255.5268,255.5849,9245.0
2020-05-01 11:50:00,263.95,264.32,263.53,264.17,9404.0,255.7108,256.0693,255.3039,255.924,9404.0
2020-05-01 11:55:00,264.32,264.32,263.25,263.29,19125.0,256.0693,256.0693,255.0327,255.0714,19125.0
2020-05-01 12:00:00,263.28,263.28,262.51,262.79,5516.0,255.0617,255.0617,254.3158,254.587,5516.0
2020-05-01 12:05:00,262.54,262.95,262.32,262.57,6160.0,254.3448,254.742,254.1317,254.3739,6160.0
2020-05-01 12:10:00,262.56,262.86,262.35,262.63,6635.0,254.3642,254.6548,254.1608,254.432,6635.0
2020-05-01 12:15:00,262.6,262.6,261.69,262.22,6005.0,254.403,254.403,253.5214,254.0348,6005.0
2020-05-01 12:20:00,262.25,262.8,262.2,262.2,6981.0,254.0639,254.5967,254.0155,254.0155,6981.0
2020-05-01 12:25:00,262.17,262.35,262.02,262.26,4211.0,253.9864,254.1608,253.8411,254.0736,4211.0
2020-05-01 12:30:00,262.16,263.85,261.91,263.82,10709.0,253.9767,255.6139,253.7345,255.5849,10709.0
2020-05-01 12:35:00,263.82,263.87,262.4,262.4,5221.0,255.5849,255.6333,254.2092,254.2092,5221.0
2020-05-01 12:40:00,262.37,262.56,261.72,261.83,7600.0,254.1801,254.3642,253.5504,253.657,7600.0
2020-05-01 12:45:00,261.89,262.33,261.89,262.1,4189.0,253.7151,254.1414,253.7151,253.9186,4189.0
2020-05-01 12:50:00,262.16,262.16,261.9,262.04,2318.0,253.9767,253.9767,253.7248,253.8604,2318.0
2020-05-01 12:55:00,261.87,262.11,261.75,261.92,3103.0,253.6958,253.9283,253.5795,253.7442,3103.0
2020-05-01 13:00:00,262.02,262.12,261.76,261.99,3792.0,253.8411,253.9379,253.5892,253.812,3792.0
2020-05-01 13:05:00,261.9,261.97,261.67,261.81,2360.0,253.7248,253.7926,253.502,253.6376,2360.0
2020-05-01 13:10:00,261.72,261.98,261.39,261.41,3801.0,253.5504,253.8023,253.2307,253.2501,3801.0
2020-05-01 13:15:00,261.31,261.47,260.91,261.24,3624.0,253.1532,253.3082,252.7657,253.0854,3624.0
2020-05-01 13:20:00,261.18,261.4,260.91,260.91,3929.0,253.0273,253.2404,252.7657,252.7657,3929.0
2020-05-01 13:25:00,261.0,261.13,260.88,260.88,5325.0,252.8529,252.9789,252.7367,252.7367,5325.0
2020-05-01 13:30:00,260.78,261.14,260.78,260.8,13613.0,252.6398,252.9885,252.6398,252.6592,13613.0
2020-05-01 13:35:00,260.76,260.76,260.31,260.31,3150.0,252.6204,252.6204,252.1844,252.1844,3150.0
2020-05-01 13:40:00,260.29,260.84,260.29,260.62,5795.0,252.1651,252.6979,252.1651,252.4848,5795.0
2020-05-01 13:45:00,260.59,260.79,260.01,260.22,6103.0,252.4557,252.6495,251.8938,252.0973,6103.0
2020-05-01 13:50:00,260.31,260.45,260.24,260.32,3954.0,252.1844,252.3201,252.1166,252.1941,3954.0
2020-05-01 13:55:00,260.41,260.66,260.31,260.62,5215.0,252.2813,252.5235,252.1844,252.4848,5215.0
2020-05-01 14:00:00,260.75,261.13,260.21,261.1,5080.0,252.6107,252.9789,252.0876,252.9498,5080.0
2020-05-01 14:05:00,261.04,261.2,260.26,260.43,6362.0,252.8917,253.0467,252.136,252.3007,6362.0
2020-05-01 14:10:00,260.45,260.52,259.84,259.85,7052.0,252.3201,252.3879,251.7291,251.7388,7052.0
2020-05-01 14:15:00,259.9,260.48,259.75,260.48,8735.0,251.7872,252.3491,251.6419,252.3491,8735.0
2020-05-01 14:20:00,260.64,261.44,260.64,261.19,5033.0,252.5041,253.2792,252.5041,253.037,5033.0
2020-05-01 14:25:00,261.19,261.51,261.09,261.38,6927.0,253.037,253.347,252.9401,253.221,6927.0
2020-05-01 14:30:00,261.3,261.3,260.66,260.88,4686.0,253.1435,253.1435,252.5235,252.7367,4686.0
2020-05-01 14:35:00,260.88,260.92,260.56,260.92,5170.0,252.7367,252.7754,252.4266,252.7754,5170.0
2020-05-01 14:40:00,260.8,261.02,260.47,260.47,6106.0,252.6592,252.8723,252.3395,252.3395,6106.0
2020-05-01 14:45:00,260.33,260.76,260.1,260.69,6565.0,252.2038,252.6204,251.981,252.5526,6565.0
2020-05-01 14:50:00,260.61,260.74,260.29,260.47,7476.0,252.4751,252.601,252.1651,252.3395,7476.0
2020-05-01 14:55:00,260.61,261.1,260.61,261.1,3853.0,252.4751,252.9498,252.4751,252.9498,3853.0
2020-05-01 15:00:00,260.96,262.28,260.9,261.64,11100.0,252.8142,254.093,252.756,253.4729,11100.0
2020-05-01 15:05:00,261.57,261.89,261.18,261.81,6865.0,253.4051,253.7151,253.0273,253.6376,6865.0
2020-05-01 15:10:00,261.74,262.12,261.49,261.88,5260.0,253.5698,253.9379,253.3276,253.7054,5260.0
2020-05-01 15:15:00,261.72,262.2,261.72,261.93,6112.0,253.5504,254.0155,253.5504,253.7539,6112.0
2020-05-01 15:20:00,262.01,262.02,261.35,261.41,5747.0,253.8314,253.8411,253.192,253.2501,5747.0
2020-05-01 15:25:00,261.29,261.45,261.1,261.26,5779.0,253.1339,253.2889,252.9498,253.1048,5779.0
2020-05-01 15:30:00,261.38,261.45,260.62,260.63,9059.0,253.221,253.2889,252.4848,252.4945,9059.0
2020-05-01 15:35:00,260.62,260.98,260.54,260.85,10048.0,252.4848,252.8335,252.4073,252.7076,10048.0
2020-05-01 15:40:00,260.79,261.74,260.79,261.7,16326.0,252.6495,253.5698,252.6495,253.5311,16326.0
2020-05-01 15:45:00,261.62,261.77,261.01,261.76,15110.0,253.4536,253.5989,252.8626,253.5892,15110.0
2020-05-01 15:50:00,261.75,261.85,259.86,259.88,36057.0,253.5795,253.6764,251.7485,251.7679,36057.0
2020-05-01 15:55:00,259.88,261.32,259.88,261.13,55984.0,251.7679,253.1629,251.7679,252.9789,55984.0
2020-05-04 09:30:00,259.0,259.7,258.3,259.23,20660.0,250.9153,251.5935,250.2372,251.1382,20660.0
2020-05-04 09:35:00,259.92,260.38,259.32,260.38,2893.0,251.8066,252.2523,251.2254,252.2523,2893.0
2020-05-04 09:40:00,259.84,260.68,259.42,259.43,4028.0,251.7291,252.5429,251.3222,251.3319,4028.0
2020-05-04 09:45:00,259.72,260.89,259.71,260.88,7816.0,251.6129,252.7463,251.6032,252.7367,7816.0
2020-05-04 09:50:00,260.95,262.1,260.95,261.6,3638.0,252.8045,253.9186,252.8045,253.4342,3638.0
2020-05-04 09:55:00,261.39,262.79,261.27,262.49,11190.0,253.2307,254.587,253.1145,254.2964,11190.0
2020-05-04 10:00:00,262.35,263.13,262.01,262.65,10324.0,254.1608,254.9164,253.8314,254.4514,10324.0
2020-05-04 10:05:00,262.82,263.08,262.33,262.62,6092.0,254.6161,254.868,254.1414,254.4223,6092.0
2020-05-04 10:10:00,262.44,262.44,261.53,262.17,8176.0,254.248,254.248,253.3664,253.9864,8176.0
2020-05-04 10:15:00,261.69,262.48,261.69,262.2,8050.0,253.5214,254.2867,253.5214,254.0155,8050.0
2020-05-04 10:20:00,262.17,262.73,262.04,262.14,5622.0,253.9864,254.5289,253.8604,253.9573,5622.0
2020-05-04 10:25:00,262.36,263.07,262.28,263.07,8340.0,254.1705,254.8583,254.093,254.8583,8340.0
2020-05-04 10:30:00,262.85,263.33,262.64,262.8,3717.0,254.6452,255.1102,254.4417,254.5967,3717.0
2020-05-04 10:35:00,262.82,263.19,262.62,262.94,3484.0,254.6161,254.9745,254.4223,254.7324,3484.0
2020-05-04 10:40:00,262.91,263.74,262.72,263.74,11736.0,254.7033,255.5074,254.5192,255.5074,11736.0
2020-05-04 10:45:00,263.85,263.89,263.34,263.72,4063.0,255.6139,255.6527,255.1199,255.488,4063.0
2020-05-04 10:50:00,263.75,264.38,263.25,264.38,4910.0,255.5171,256.1274,255.0327,256.1274,4910.0
2020-05-04 10:55:00,264.3,264.36,263.57,263.57,11468.0,256.0499,256.108,255.3427,255.3427,11468.0
2020-05-04 11:00:00,263.51,264.68,263.51,264.48,5164.0,255.2846,256.418,255.2846,256.2243,5164.0
2020-05-04 11:05:00,264.43,265.2,264.43,264.93,5998.0,256.1758,256.9218,256.1758,256.6602,5998.0
2020-05-04 11:10:00,264.93,265.51,264.93,265.24,6834.0,256.6602,257.2221,256.6602,256.9606,6834.0
2020-05-04 11:15:00,265.17,265.29,264.85,265.23,4902.0,256.8927,257.009,256.5827,256.9509,4902.0
2020-05-04 11:20:00,265.12,266.05,265.07,265.99,5330.0,256.8443,257.7453,256.7959,257.6871,5330.0
2020-05-04 11:25:00,265.8,265.9,264.53,264.78,5200.0,257.5031,257.6,256.2727,256.5149,5200.0
2020-05-04 11:30:00,264.71,265.33,264.7,265.08,3793.0,256.4471,257.0477,256.4374,256.8056,3793.0
2020-05-04 11:35:00,265.11,265.96,265.11,265.43,5833.0,256.8346,257.6581,256.8346,257.1446,5833.0
2020-05-04 11:40:00,265.35,265.9,265.35,265.66,4063.0,257.0671,257.6,257.0671,257.3674,4063.0
2020-05-04 11:45:00,265.79,265.92,265.45,265.64,4613.0,257.4934,257.6193,257.164,257.3481,4613.0
2020-05-04 11:50:00,265.69,266.06,265.52,265.85,4450.0,257.3965,257.755,257.2318,257.5515,4450.0
2020-05-04 11:55:00,265.93,266.29,265.81,265.87,4500.0,257.629,257.9778,257.5128,257.5709,4500.0
2020-05-04 12:00:00,265.87,266.39,265.66,266.39,9107.0,257.5709,258.0747,257.3674,258.0747,9107.0
2020-05-04 12:05:00,266.46,267.14,266.23,266.37,14046.0,258.1425,258.8012,257.9197,258.0553,14046.0
2020-05-04 12:10:00,266.38,266.44,265.2,265.49,15193.0,258.065,258.1231,256.9218,257.2028,15193.0
2020-05-04 12:15:00,265.54,266.0,265.41,265.66,4288.0,257.2512,257.6968,257.1253,257.3674,4288.0
2020-05-04 12:20:00,265.75,266.17,265.75,266.16,2122.0,257.4546,257.8615,257.4546,257.8518,2122.0
2020-05-04 12:25:00,266.22,266.36,266.06,266.36,3100.0,257.91,258.0456,257.755,258.0456,3100.0
2020-05-04 12:30:00,266.31,266.47,265.7,265.76,4770.0,257.9972,258.1522,257.4062,257.4643,4770.0
2020-05-04 12:35:00,265.81,265.94,265.07,265.31,5748.0,257.5128,257.6387,256.7959,257.0284,5748.0
2020-05-04 12:40:00,265.41,265.7,265.19,265.55,5323.0,257.1253,257.4062,256.9121,257.2609,5323.0
2020-05-04 12:45:00,265.47,265.8,265.43,265.51,3700.0,257.1834,257.5031,257.1446,257.2221,3700.0
2020-05-04 12:50:00,265.79,265.79,265.37,265.37,2600.0,257.4934,257.4934,257.0865,257.0865,2600.0
2020-05-04 12:55:00,265.33,265.63,265.22,265.3,2730.0,257.0477,257.3384,256.9412,257.0187,2730.0
2020-05-04 13:00:00,265.36,265.75,265.2,265.57,3323.0,257.0768,257.4546,256.9218,257.2803,3323.0
2020-05-04 13:05:00,265.48,265.94,265.48,265.75,2400.0,257.1931,257.6387,257.1931,257.4546,2400.0
2020-05-04 13:10:00,265.79,265.79,265.19,265.57,4269.0,257.4934,257.4934,256.9121,257.2803,4269.0
2020-05-04 13:15:00,265.68,265.8,265.07,265.38,5803.0,257.3868,257.5031,256.7959,257.0962,5803.0
2020-05-04 13:20:00,265.46,265.49,265.25,265.25,3900.0,257.1737,257.2028,256.9702,256.9702,3900.0
2020-05-04 13:25:00,265.3,265.37,264.91,265.04,5054.0,257.0187,257.0865,256.6409,256.7668,5054.0
2020-05-04 13:30:00,265.09,265.68,264.96,265.68,3993.0,256.8152,257.3868,256.6893,257.3868,3993.0
2020-05-04 13:35:00,265.6,265.73,265.57,265.72,3300.0,257.3093,257.4353,257.2803,257.4256,3300.0
2020-05-04 13:40:00,265.9,266.06,265.67,265.72,4653.0,257.6,257.755,257.3771,257.4256,4653.0
2020-05-04 13:45:00,265.8,266.32,265.77,266.24,2400.0,257.5031,258.0068,257.474,257.9293,2400.0
2020-05-04 13:50:00,266.23,266.41,265.96,266.41,3737.0,257.9197,258.094,257.6581,258.094,3737.0
2020-05-04 13:55:00,266.42,267.11,266.42,267.01,5200.0,258.1037,258.7722,258.1037,258.6753,5200.0
2020-05-04 14:00:00,267.12,267.12,266.62,267.12,5611.0,258.7819,258.7819,258.2975,258.7819,5611.0
2020-05-04 14:05:00,266.87,266.87,266.35,266.45,8212.0,258.5397,258.5397,258.0359,258.1328,8212.0
2020-05-04 14:10:00,266.55,267.07,266.45,267.01,4100.0,258.2297,258.7334,258.1328,258.6753,4100.0
2020-05-04 14:15:00,266.98,267.07,266.62,266.88,4367.0,258.6462,258.7334,258.2975,258.5494,4367.0
2020-05-04 14:20:00,266.77,266.78,266.51,266.71,4400.0,258.4428,258.4525,258.1909,258.3847,4400.0
2020-05-04 14:25:00,266.63,267.05,266.57,267.04,4547.0,258.3072,258.7141,258.249,258.7044,4547.0
2020-05-04 14:30:00,266.88,267.23,266.62,266.63,4600.0,258.5494,258.8884,258.2975,258.3072,4600.0
2020-05-04 14:35:00,266.54,266.62,266.28,266.33,3654.0,258.22,258.2975,257.9681,258.0165,3654.0
2020-05-04 14:40:00,266.32,266.82,266.32,266.65,5000.0,258.0068,258.4912,258.0068,258.3265,5000.0
2020-05-04 14:45:00,266.54,267.15,266.54,267.12,5750.0,258.22,258.8109,258.22,258.7819,5750.0
2020-05-04 14:50:00,267.14,267.35,267.0,267.16,5398.0,258.8012,259.0047,258.6656,258.8206,5398.0
2020-05-04 14:55:00,267.16,267.34,266.98,267.17,7919.0,258.8206,258.995,258.6462,258.8303,7919.0
2020-05-04 15:00:00,267.18,267.21,267.0,267.19,2815.0,258.84,258.8691,258.6656,258.8497,2815.0
2020-05-04 15:05:00,267.16,267.22,266.94,267.18,5136.0,258.8206,258.8788,258.6075,258.84,5136.0
2020-05-04 15:10:00,267.14,267.37,267.12,267.24,10262.0,258.8012,259.0241,258.7819,258.8981,10262.0
2020-05-04 15:15:00,267.24,267.69,267.16,267.56,4740.0,258.8981,259.3341,258.8206,259.2081,4740.0
2020-05-04 15:20:00,267.63,267.81,267.33,267.33,5647.0,259.276,259.4503,258.9853,258.9853,5647.0
2020-05-04 15:25:00,267.41,267.75,267.15,267.45,10607.0,259.0628,259.3922,258.8109,259.1016,10607.0
2020-05-04 15:30:00,267.42,267.47,267.04,267.41,9245.0,259.0725,259.1209,258.7044,259.0628,9245.0
2020-05-04 15:35:00,267.38,267.49,267.16,267.38,5212.0,259.0338,259.1403,258.8206,259.0338,5212.0
2020-05-04 15:40:00,267.41,267.76,267.28,267.54,10373.0,259.0628,259.4019,258.9369,259.1888,10373.0
2020-05-04 15:45:00,267.44,267.51,266.72,266.79,13569.0,259.0919,259.1597,258.3944,258.4622,13569.0
2020-05-04 15:50:00,266.69,267.79,266.45,267.6,44702.0,258.3653,259.431,258.1328,259.2469,44702.0
2020-05-04 15:55:00,267.53,268.01,267.28,267.83,81195.0,259.1791,259.6441,258.9369,259.4697,81195.0
2020-05-05 09:30:00,270.08,272.66,269.54,272.18,39675.0,261.6495,264.1489,261.1263,263.6839,39675.0
2020-05-05 09:35:00,271.29,272.12,271.14,271.39,2216.0,262.8217,263.6258,262.6764,262.9186,2216.0
2020-05-05 09:40:00,271.79,272.43,271.51,272.23,5800.0,263.3061,263.9261,263.0348,263.7324,5800.0
2020-05-05 09:45:00,272.25,273.49,272.09,273.44,11230.0,263.7517,264.953,263.5967,264.9046,11230.0
2020-05-05 09:50:00,273.56,274.37,273.23,274.37,6071.0,265.0208,265.8056,264.7012,265.8056,6071.0
2020-05-05 09:55:00,274.43,274.94,274.43,274.83,2507.0,265.8637,266.3578,265.8637,266.2512,2507.0
2020-05-05 10:00:00,274.79,275.34,274.61,275.23,6522.0,266.2125,266.7453,266.0381,266.6387,6522.0
2020-05-05 10:05:00,275.16,275.73,274.56,275.44,7428.0,266.5709,267.1231,265.9896,266.8422,7428.0
2020-05-05 10:10:00,275.35,275.35,273.86,274.05,5259.0,266.755,266.755,265.3115,265.4956,5259.0
2020-05-05 10:15:00,274.23,274.73,274.15,274.56,9413.0,265.6699,266.1543,265.5924,265.9896,9413.0
2020-05-05 10:20:00,274.37,274.73,274.06,274.31,20171.0,265.8056,266.1543,265.5052,265.7474,20171.0
2020-05-05 10:25:00,274.38,274.58,273.63,273.68,4135.0,265.8153,266.009,265.0887,265.1371,4135.0
2020-05-05 10:30:00,274.01,274.93,273.83,274.68,2941.0,265.4568,266.3481,265.2824,266.1059,2941.0
2020-05-05 10:35:00,274.84,275.29,274.37,274.59,4477.0,266.2609,266.6968,265.8056,266.0187,4477.0
2020-05-05 10:40:00,274.47,274.81,274.06,274.81,3400.0,265.9024,266.2318,265.5052,266.2318,3400.0
2020-05-05 10:45:00,274.75,275.08,274.31,274.36,5900.0,266.1737,266.4934,265.7474,265.7959,5900.0
2020-05-05 10:50:00,274.47,275.4,274.47,275.12,7900.0,265.9024,266.8034,265.9024,266.5322,7900.0
2020-05-05 10:55:00,275.05,275.18,274.9,274.92,8772.0,266.4643,266.5903,266.319,266.3384,8772.0
2020-05-05 11:00:00,274.94,275.64,274.81,275.59,5700.0,266.3578,267.0359,266.2318,266.9875,5700.0
2020-05-05 11:05:00,275.58,275.73,275.36,275.53,3333.0,266.9778,267.1231,266.7647,266.9294,3333.0
2020-05-05 11:10:00,275.4,275.69,275.22,275.38,3174.0,266.8034,267.0844,266.629,266.784,3174.0
2020-05-05 11:15:00,275.44,275.78,274.85,275.65,23044.0,266.8422,267.1716,266.2706,267.0456,23044.0
2020-05-05 11:20:00,275.8,276.41,275.8,276.2,8643.0,267.1909,267.7819,267.1909,267.5784,8643.0
2020-05-05 11:25:00,276.35,276.35,275.83,276.13,3477.0,267.7238,267.7238,267.22,267.5106,3477.0
2020-05-05 11:30:00,276.09,276.26,275.23,275.29,8708.0,267.4719,267.6366,266.6387,266.6968,8708.0
2020-05-05 11:35:00,275.22,275.58,274.84,275.47,7096.0,266.629,266.9778,266.2609,266.8712,7096.0
2020-05-05 11:40:00,275.67,276.61,275.66,276.45,22351.0,267.065,267.9756,267.0553,267.8206,22351.0
2020-05-05 11:45:00,276.48,276.49,276.11,276.2,5218.0,267.8497,267.8594,267.4913,267.5784,5218.0
2020-05-05 11:50:00,276.26,276.27,276.14,276.15,2623.0,267.6366,267.6463,267.5203,267.53,2623.0
2020-05-05 11:55:00,276.13,276.4,275.98,276.29,2412.0,267.5106,267.7722,267.3653,267.6656,2412.0
2020-05-05 12:00:00,276.21,276.53,276.11,276.53,18308.0,267.5881,267.8981,267.4913,267.8981,18308.0
2020-05-05 12:05:00,276.45,277.16,276.44,277.16,5134.0,267.8206,268.5085,267.811,268.5085,5134.0
2020-05-05 12:10:00,277.19,277.43,276.66,277.0,10522.0,268.5375,268.77,268.0241,268.3535,10522.0
2020-05-05 12:15:00,277.02,277.35,276.61,276.74,7640.0,268.3728,268.6925,267.9756,268.1016,7640.0
2020-05-05 12:20:00,276.48,276.55,275.77,275.98,6320.0,267.8497,267.9175,267.1619,267.3653,6320.0
2020-05-05 12:25:00,275.87,275.9,275.1,275.46,9332.0,267.2587,267.2878,266.5128,266.8615,9332.0
2020-05-05 12:30:00,275.47,275.67,275.28,275.59,6353.0,266.8712,267.065,266.6872,266.9875,6353.0
2020-05-05 12:35:00,275.34,275.35,275.05,275.31,4307.0,266.7453,266.755,266.4643,266.7162,4307.0
2020-05-05 12:40:00,275.4,275.7,275.38,275.48,5374.0,266.8034,267.0941,266.784,266.8809,5374.0
2020-05-05 12:45:00,275.58,275.94,275.57,275.9,2000.0,266.9778,267.3266,266.9681,267.2878,2000.0
2020-05-05 12:50:00,275.87,276.19,275.79,276.04,2028.0,267.2587,267.5688,267.1812,267.4234,2028.0
2020-05-05 12:55:00,275.98,275.98,275.79,275.8,2648.0,267.3653,267.3653,267.1812,267.1909,2648.0
2020-05-05 13:00:00,275.91,276.09,275.5,275.54,3013.0,267.2975,267.4719,266.9003,266.939,3013.0
2020-05-05 13:05:00,275.59,275.71,275.42,275.51,4761.0,266.9875,267.1037,266.8228,266.91,4761.0
2020-05-05 13:10:00,275.62,275.82,275.34,275.8,4762.0,267.0165,267.2103,266.7453,267.1909,4762.0
2020-05-05 13:15:00,275.85,276.06,275.81,275.99,3727.0,267.2394,267.4428,267.2006,267.375,3727.0
2020-05-05 13:20:00,275.94,276.11,275.66,276.06,9200.0,267.3266,267.4913,267.0553,267.4428,9200.0
2020-05-05 13:25:00,276.13,276.37,275.98,276.37,4200.0,267.5106,267.7431,267.3653,267.7431,4200.0
2020-05-05 13:30:00,276.5,276.61,276.39,276.46,3730.0,267.8691,267.9756,267.7625,267.8303,3730.0
2020-05-05 13:35:00,276.49,276.6,276.41,276.44,2100.0,267.8594,267.966,267.7819,267.811,2100.0
2020-05-05 13:40:00,276.49,276.64,276.03,276.12,3305.0,267.8594,268.0047,267.4137,267.5009,3305.0
2020-05-05 13:45:00,276.11,276.4,276.02,276.38,4521.0,267.4913,267.7722,267.4041,267.7528,4521.0
2020-05-05 13:50:00,276.33,276.57,276.3,276.35,4416.0,267.7044,267.9369,267.6753,267.7238,4416.0
2020-05-05 13:55:00,276.33,276.34,275.92,275.92,6970.0,267.7044,267.7141,267.3072,267.3072,6970.0
2020-05-05 14:00:00,275.87,275.88,275.55,275.73,2996.0,267.2587,267.2684,266.9487,267.1231,2996.0
2020-05-05 14:05:00,275.84,276.01,275.63,275.77,3633.0,267.2297,267.3944,267.0262,267.1619,3633.0
2020-05-05 14:10:00,275.77,276.23,275.66,276.23,2597.0,267.1619,267.6075,267.0553,267.6075,2597.0
2020-05-05 14:15:00,276.28,276.88,276.09,276.82,4007.0,267.6559,268.2372,267.4719,268.1791,4007.0
2020-05-05 14:20:00,276.91,276.99,276.52,276.69,5446.0,268.2663,268.3438,267.8885,268.0531,5446.0
2020-05-05 14:25:00,276.71,276.8,276.61,276.62,2225.0,268.0725,268.1597,267.9756,267.9853,2225.0
2020-05-05 14:30:00,276.66,276.67,276.29,276.35,4691.0,268.0241,268.0338,267.6656,267.7238,4691.0
2020-05-05 14:35:00,276.42,276.98,276.42,276.67,10281.0,267.7916,268.3341,267.7916,268.0338,10281.0
2020-05-05 14:40:00,276.66,277.19,276.58,277.1,7145.0,268.0241,268.5375,267.9466,268.4503,7145.0
2020-05-05 14:45:00,277.12,277.5,276.91,277.41,6794.0,268.4697,268.8379,268.2663,268.7507,6794.0
2020-05-05 14:50:00,277.49,277.83,277.42,277.79,8557.0,268.8282,269.1576,268.7604,269.1188,8557.0
2020-05-05 14:55:00,277.79,277.84,276.59,276.7,10301.0,269.1188,269.1673,267.9563,268.0628,10301.0
2020-05-05 15:00:00,276.66,276.66,276.23,276.46,17942.0,268.0241,268.0241,267.6075,267.8303,17942.0
2020-05-05 15:05:00,276.49,277.09,276.49,277.08,3738.0,267.8594,268.4407,267.8594,268.431,3738.0
2020-05-05 15:10:00,276.99,277.46,276.9,277.38,5261.0,268.3438,268.7991,268.2566,268.7216,5261.0
2020-05-05 15:15:00,277.4,277.4,275.91,275.98,5771.0,268.741,268.741,267.2975,267.3653,5771.0
2020-05-05 15:20:00,276.02,276.05,275.57,275.94,6408.0,267.4041,267.4331,266.9681,267.3266,6408.0
2020-05-05 15:25:00,275.97,276.17,274.83,274.86,12845.0,267.3556,267.5494,266.2512,266.2803,12845.0
2020-05-05 15:30:00,274.81,275.04,274.45,274.59,22040.0,266.2318,266.4547,265.8831,266.0187,22040.0
2020-05-05 15:35:00,274.67,274.67,273.28,273.62,7285.0,266.0962,266.0962,264.7496,265.079,7285.0
2020-05-05 15:40:00,273.48,274.27,273.25,274.21,8144.0,264.9433,265.7087,264.7205,265.6506,8144.0
2020-05-05 15:45:00,274.17,274.17,273.43,274.07,12937.0,265.6118,265.6118,264.8949,265.5149,12937.0
2020-05-05 15:50:00,274.8,275.48,274.56,275.43,13691.0,266.2221,266.8809,265.9896,266.8325,13691.0
2020-05-05 15:55:00,275.21,275.21,274.1,274.49,34018.0,266.6193,266.6193,265.544,265.9218,34018.0
2020-05-06 09:30:00,276.11,277.22,276.01,276.31,12119.0,267.4913,268.5666,267.3944,267.685,12119.0
2020-05-06 09:35:00,276.48,276.86,275.55,275.55,3300.0,267.8497,268.2178,266.9487,266.9487,3300.0
2020-05-06 09:40:00,275.83,276.6,275.83,276.14,2007.0,267.22,267.966,267.22,267.5203,2007.0
2020-05-06 09:45:00,276.5,277.39,276.49,276.57,3500.0,267.8691,268.7313,267.8594,267.9369,3500.0
2020-05-06 09:50:00,276.32,277.54,276.32,276.76,2840.0,267.6947,268.8766,267.6947,268.121,2840.0
2020-05-06 09:55:00,276.25,276.71,275.37,275.57,4272.0,267.6269,268.0725,266.7744,266.9681,4272.0
2020-05-06 10:00:00,275.63,276.35,274.78,274.98,4157.0,267.0262,267.7238,266.2028,266.3965,4157.0
2020-05-06 10:05:00,275.15,275.26,273.9,274.41,3690.0,266.5612,266.6678,265.3502,265.8443,3690.0
2020-05-06 10:10:00,274.27,274.34,273.89,274.13,2819.0,265.7087,265.7765,265.3405,265.5731,2819.0
2020-05-06 10:15:00,274.24,275.23,274.2,275.23,4396.0,265.6796,266.6387,265.6409,266.6387,4396.0
2020-05-06 10:20:00,275.11,275.73,274.88,275.73,4200.0,266.5225,267.1231,266.2996,267.1231,4200.0
2020-05-06 10:25:00,275.67,276.49,275.67,275.81,3221.0,267.065,267.8594,267.065,267.2006,3221.0
2020-05-06 10:30:00,276.03,276.53,275.59,276.39,1964.0,267.4137,267.8981,266.9875,267.7625,1964.0
2020-05-06 10:35:00,276.55,277.09,276.52,276.64,11459.0,267.9175,268.4407,267.8885,268.0047,11459.0
2020-05-06 10:40:00,276.52,277.13,276.09,277.09,5487.0,267.8885,268.4794,267.4719,268.4407,5487.0
2020-05-06 10:45:00,277.26,277.45,276.99,277.0,3400.0,268.6054,268.7894,268.3438,268.3535,3400.0
2020-05-06 10:50:00,277.1,277.34,277.1,277.22,4548.0,268.4503,268.6829,268.4503,268.5666,4548.0
2020-05-06 10:55:00,277.22,277.43,276.89,277.19,4500.0,268.5666,268.77,268.2469,268.5375,4500.0
2020-05-06 11:00:00,277.21,277.67,277.17,277.34,7910.0,268.5569,269.0026,268.5182,268.6829,7910.0
2020-05-06 11:05:00,277.3,277.38,276.79,276.79,4200.0,268.6441,268.7216,268.15,268.15,4200.0
2020-05-06 11:10:00,277.09,277.32,276.15,276.55,4036.0,268.4407,268.6635,267.53,267.9175,4036.0
2020-05-06 11:15:00,276.47,276.56,275.9,276.13,6554.0,267.84,267.9272,267.2878,267.5106,6554.0
2020-05-06 11:20:00,276.17,276.41,275.74,275.94,4813.0,267.5494,267.7819,267.1328,267.3266,4813.0
2020-05-06 11:25:00,275.93,276.27,275.58,276.17,2415.0,267.3169,267.6463,266.9778,267.5494,2415.0
2020-05-06 11:30:00,276.37,276.48,276.24,276.43,2250.0,267.7431,267.8497,267.6172,267.8013,2250.0
2020-05-06 11:35:00,276.5,277.3,276.49,277.19,2967.0,267.8691,268.6441,267.8594,268.5375,2967.0
2020-05-06 11:40:00,277.42,277.42,277.0,277.0,1200.0,268.7604,268.7604,268.3535,268.3535,1200.0
2020-05-06 11:45:00,277.05,277.05,276.67,276.7,2209.0,268.4019,268.4019,268.0338,268.0628,2209.0
2020-05-06 11:50:00,276.52,276.95,276.34,276.89,4269.0,267.8885,268.305,267.7141,268.2469,4269.0
2020-05-06 11:55:00,276.8,277.08,276.37,276.57,5072.0,268.1597,268.431,267.7431,267.9369,5072.0
2020-05-06 12:00:00,276.69,277.14,276.34,277.14,4280.0,268.0531,268.4891,267.7141,268.4891,4280.0
2020-05-06 12:05:00,277.05,277.16,276.74,276.93,2515.0,268.4019,268.5085,268.1016,268.2857,2515.0
2020-05-06 12:10:00,277.0,277.24,276.38,276.48,1900.0,268.3535,268.586,267.7528,267.8497,1900.0
2020-05-06 12:15:00,276.57,277.48,276.48,277.37,3154.0,267.9369,268.8185,267.8497,268.7119,3154.0
2020-05-06 12:20:00,277.42,277.49,276.98,277.01,2979.0,268.7604,268.8282,268.3341,268.3632,2979.0
2020-05-06 12:25:00,277.26,277.4,276.96,277.27,2667.0,268.6054,268.741,268.3147,268.615,2667.0
2020-05-06 12:30:00,277.38,277.59,277.31,277.34,2117.0,268.7216,268.9251,268.6538,268.6829,2117.0
2020-05-06 12:35:00,277.43,277.46,277.16,277.46,2400.0,268.77,268.7991,268.5085,268.7991,2400.0
2020-05-06 12:40:00,277.24,277.27,277.1,277.17,726.0,268.586,268.615,268.4503,268.5182,726.0
2020-05-06 12:45:00,277.24,277.54,277.24,277.25,1600.0,268.586,268.8766,268.586,268.5957,1600.0
2020-05-06 12:50:00,277.5,277.55,277.16,277.28,2529.0,268.8379,268.8863,268.5085,268.6247,2529.0
2020-05-06 12:55:00,277.19,277.37,276.89,276.9,1666.0,268.5375,268.7119,268.2469,268.2566,1666.0
2020-05-06 13:00:00,277.03,277.21,276.89,277.21,3748.0,268.3825,268.5569,268.2469,268.5569,3748.0
2020-05-06 13:05:00,277.1,277.29,277.06,277.29,1086.0,268.4503,268.6344,268.4116,268.6344,1086.0
2020-05-06 13:10:00,277.24,277.55,277.2,277.53,3667.0,268.586,268.8863,268.5472,268.8669,3667.0
2020-05-06 13:15:00,277.5,277.77,277.43,277.76,700.0,268.8379,269.0994,268.77,269.0897,700.0
2020-05-06 13:20:00,277.88,277.93,277.08,277.26,2200.0,269.206,269.2544,268.431,268.6054,2200.0
2020-05-06 13:25:00,277.21,277.71,277.21,277.71,2145.0,268.5569,269.0413,268.5569,269.0413,2145.0
2020-05-06 13:30:00,277.48,277.87,277.48,277.81,2802.0,268.8185,269.1963,268.8185,269.1382,2802.0
2020-05-06 13:35:00,277.78,278.12,277.75,278.06,2905.0,269.1091,269.4385,269.0801,269.3804,2905.0
2020-05-06 13:40:00,278.1,278.1,277.81,277.83,2488.0,269.4191,269.4191,269.1382,269.1576,2488.0
2020-05-06 13:45:00,278.07,278.14,277.86,277.99,2946.0,269.3901,269.4579,269.1866,269.3126,2946.0
2020-05-06 13:50:00,277.93,278.24,277.93,277.98,2815.0,269.2544,269.5548,269.2544,269.3029,2815.0
2020-05-06 13:55:00,277.9,278.19,277.86,277.95,4655.0,269.2254,269.5063,269.1866,269.2738,4655.0
2020-05-06 14:00:00,277.89,277.89,277.2,277.5,3415.0,269.2157,269.2157,268.5472,268.8379,3415.0
2020-05-06 14:05:00,277.35,277.35,276.49,276.71,6000.0,268.6925,268.6925,267.8594,268.0725,6000.0
2020-05-06 14:10:00,276.61,276.73,276.01,276.18,6547.0,267.9756,268.0919,267.3944,267.5591,6547.0
2020-05-06 14:15:00,276.19,276.81,276.16,276.61,2900.0,267.5688,268.1694,267.5397,267.9756,2900.0
2020-05-06 14:20:00,276.73,276.87,276.45,276.71,2589.0,268.0919,268.2275,267.8206,268.0725,2589.0
2020-05-06 14:25:00,276.73,276.92,276.18,276.18,3001.0,268.0919,268.276,267.5591,267.5591,3001.0
2020-05-06 14:30:00,276.1,276.69,275.92,276.38,2513.0,267.4816,268.0531,267.3072,267.7528,2513.0
2020-05-06 14:35:00,276.42,276.71,276.38,276.59,2113.0,267.7916,268.0725,267.7528,267.9563,2113.0
2020-05-06 14:40:00,276.66,276.83,276.25,276.78,2977.0,268.0241,268.1888,267.6269,268.1403,2977.0
2020-05-06 14:45:00,276.83,277.01,276.62,277.01,4699.0,268.1888,268.3632,267.9853,268.3632,4699.0
2020-05-06 14:50:00,276.99,276.99,276.65,276.89,3269.0,268.3438,268.3438,268.0144,268.2469,3269.0
2020-05-06 14:55:00,276.8,276.94,276.31,276.35,3257.0,268.1597,268.2953,267.685,267.7238,3257.0
2020-05-06 15:00:00,276.47,276.55,276.1,276.44,3869.0,267.84,267.9175,267.4816,267.811,3869.0
2020-05-06 15:05:00,276.49,276.88,276.4,276.88,10930.0,267.8594,268.2372,267.7722,268.2372,10930.0
2020-05-06 15:10:00,276.82,276.89,276.48,276.7,7359.0,268.1791,268.2469,267.8497,268.0628,7359.0
2020-05-06 15:15:00,276.7,277.01,276.56,276.85,4750.0,268.0628,268.3632,267.9272,268.2082,4750.0
2020-05-06 15:20:00,276.87,276.98,276.59,276.59,11266.0,268.2275,268.3341,267.9563,267.9563,11266.0
2020-05-06 15:25:00,276.69,276.85,276.53,276.73,5442.0,268.0531,268.2082,267.8981,268.0919,5442.0
2020-05-06 15:30:00,276.63,276.63,275.96,276.07,11871.0,267.995,267.995,267.3459,267.4525,11871.0
2020-05-06 15:35:00,275.95,276.47,275.7,276.13,12146.0,267.3362,267.84,267.0941,267.5106,12146.0
2020-05-06 15:40:00,276.37,276.38,275.96,276.35,12127.0,267.7431,267.7528,267.3459,267.7238,12127.0
2020-05-06 15:45:00,276.24,276.24,275.29,275.36,10207.0,267.6172,267.6172,266.6968,266.7647,10207.0
2020-05-06 15:50:00,275.13,276.29,275.0,276.2,24795.0,266.5418,267.6656,266.4159,267.5784,24795.0
2020-05-06 15:55:00,276.2,276.48,275.74,275.87,37731.0,267.5784,267.8497,267.1328,267.2587,37731.0
2020-05-07 09:30:00,278.99,279.92,278.25,279.75,32892.0,270.2814,271.1823,269.5645,271.0176,32892.0
2020-05-07 09:35:00,280.0,280.49,278.59,279.57,14338.0,271.2598,271.7345,269.8938,270.8432,14338.0
2020-05-07 09:40:00,279.65,280.12,278.29,279.56,10598.0,270.9208,271.3761,269.6032,270.8336,10598.0
2020-05-07 09:45:00,279.36,279.75,279.2,279.23,5246.0,270.6398,271.0176,270.4848,270.5139,5246.0
2020-05-07 09:50:00,279.51,279.98,278.82,279.33,7200.0,270.7851,271.2405,270.1167,270.6107,7200.0
2020-05-07 09:55:00,279.44,279.78,279.34,279.51,5475.0,270.7173,271.0467,270.6204,270.7851,5475.0
2020-05-07 10:00:00,279.7,280.64,279.65,280.64,8695.0,270.9692,271.8798,270.9208,271.8798,8695.0
2020-05-07 10:05:00,280.7,280.74,279.47,280.22,9142.0,271.938,271.9767,270.7464,271.473,9142.0
2020-05-07 10:10:00,280.22,280.25,279.33,280.25,10783.0,271.473,271.502,270.6107,271.502,10783.0
2020-05-07 10:15:00,279.96,280.4,279.9,280.08,4189.0,271.2211,271.6473,271.1629,271.3373,4189.0
2020-05-07 10:20:00,280.16,280.33,280.01,280.29,5408.0,271.4148,271.5795,271.2695,271.5408,5408.0
2020-05-07 10:25:00,280.13,280.92,280.09,280.85,4300.0,271.3858,272.1511,271.347,272.0833,4300.0
2020-05-07 10:30:00,280.88,281.79,280.78,281.58,11016.0,272.1124,272.994,272.0155,272.7905,11016.0
2020-05-07 10:35:00,281.65,281.69,281.0,281.13,6456.0,272.8583,272.8971,272.2286,272.3546,6456.0
2020-05-07 10:40:00,280.94,281.88,280.94,281.44,6486.0,272.1705,273.0811,272.1705,272.6549,6486.0
2020-05-07 10:45:00,281.56,281.66,280.03,280.26,8758.0,272.7711,272.868,271.2889,271.5117,8758.0
2020-05-07 10:50:00,280.28,280.92,280.11,280.92,11943.0,271.5311,272.1511,271.3664,272.1511,11943.0
2020-05-07 10:55:00,281.08,281.61,280.62,281.61,5462.0,272.3061,272.8196,271.8605,272.8196,5462.0
2020-05-07 11:00:00,281.54,282.15,281.38,282.09,4978.0,272.7518,273.3427,272.5967,273.2846,4978.0
2020-05-07 11:05:00,282.02,283.04,281.9,282.88,5750.0,273.2168,274.2049,273.1005,274.0499,5750.0
2020-05-07 11:10:00,282.76,283.43,282.69,283.31,4600.0,273.9337,274.5828,273.8659,274.4665,4600.0
2020-05-07 11:15:00,283.31,283.7,283.01,283.59,7650.0,274.4665,274.8443,274.1759,274.7378,7650.0
2020-05-07 11:20:00,283.67,283.68,282.35,282.36,10068.0,274.8153,274.825,273.5365,273.5462,10068.0
2020-05-07 11:25:00,282.49,282.66,282.13,282.62,2827.0,273.6721,273.8368,273.3233,273.798,2827.0
2020-05-07 11:30:00,282.71,283.22,282.49,283.1,3795.0,273.8852,274.3793,273.6721,274.2631,3795.0
2020-05-07 11:35:00,283.06,283.2,282.02,282.37,7051.0,274.2243,274.3599,273.2168,273.5558,7051.0
2020-05-07 11:40:00,282.13,283.53,282.08,283.53,4413.0,273.3233,274.6796,273.2749,274.6796,4413.0
2020-05-07 11:45:00,283.6,283.85,283.3,283.52,5741.0,274.7475,274.9896,274.4568,274.6699,5741.0
2020-05-07 11:50:00,283.45,283.45,282.74,282.99,4727.0,274.6021,274.6021,273.9143,274.1565,4727.0
2020-05-07 11:55:00,282.99,283.26,282.75,282.9,8419.0,274.1565,274.4181,273.924,274.0693,8419.0
2020-05-07 12:00:00,283.03,283.22,282.62,282.63,4978.0,274.1952,274.3793,273.798,273.8077,4978.0
2020-05-07 12:05:00,282.72,282.72,282.28,282.39,4110.0,273.8949,273.8949,273.4687,273.5752,4110.0
2020-05-07 12:10:00,282.23,282.71,282.23,282.65,6176.0,273.4202,273.8852,273.4202,273.8271,6176.0
2020-05-07 12:15:00,282.73,282.99,282.5,282.66,5764.0,273.9046,274.1565,273.6818,273.8368,5764.0
2020-05-07 12:20:00,282.66,283.06,282.53,282.94,3525.0,273.8368,274.2243,273.7109,274.1081,3525.0
2020-05-07 12:25:00,282.94,283.27,282.94,283.01,3044.0,274.1081,274.4278,274.1081,274.1759,3044.0
2020-05-07 12:30:00,282.99,282.99,282.34,282.55,3236.0,274.1565,274.1565,273.5268,273.7302,3236.0
2020-05-07 12:35:00,282.54,282.86,282.16,282.86,2871.0,273.7205,274.0306,273.3524,274.0306,2871.0
2020-05-07 12:40:00,282.82,282.93,282.55,282.63,3432.0,273.9918,274.0984,273.7302,273.8077,3432.0
2020-05-07 12:45:00,282.97,283.03,282.68,282.7,1969.0,274.1371,274.1952,273.8562,273.8755,1969.0
2020-05-07 12:50:00,282.81,282.82,282.55,282.63,1933.0,273.9821,273.9918,273.7302,273.8077,1933.0
2020-05-07 12:55:00,282.67,282.9,282.67,282.88,2101.0,273.8465,274.0693,273.8465,274.0499,2101.0
2020-05-07 13:00:00,282.93,283.4,282.93,283.22,2804.0,274.0984,274.5537,274.0984,274.3793,2804.0
2020-05-07 13:05:00,283.42,283.59,283.27,283.44,2915.0,274.5731,274.7378,274.4278,274.5924,2915.0
2020-05-07 13:10:00,283.4,283.7,283.26,283.7,1701.0,274.5537,274.8443,274.4181,274.8443,1701.0
2020-05-07 13:15:00,283.64,283.73,283.29,283.66,3559.0,274.7862,274.8734,274.4471,274.8056,3559.0
2020-05-07 13:20:00,283.76,284.04,283.6,283.63,2749.0,274.9025,275.1737,274.7475,274.7765,2749.0
2020-05-07 13:25:00,283.68,283.79,283.3,283.3,2230.0,274.825,274.9315,274.4568,274.4568,2230.0
2020-05-07 13:30:00,283.52,284.0,283.48,283.92,2000.0,274.6699,275.135,274.6312,275.0575,2000.0
2020-05-07 13:35:00,283.84,283.9,283.63,283.65,1734.0,274.98,275.0381,274.7765,274.7959,1734.0
2020-05-07 13:40:00,283.61,283.83,283.31,283.75,3653.0,274.7571,274.9703,274.4665,274.8928,3653.0
2020-05-07 13:45:00,283.84,283.94,283.65,283.93,3695.0,274.98,275.0768,274.7959,275.0672,3695.0
2020-05-07 13:50:00,283.95,283.95,282.89,282.91,2064.0,275.0865,275.0865,274.0596,274.079,2064.0
2020-05-07 13:55:00,282.92,283.3,282.92,283.26,900.0,274.0887,274.4568,274.0887,274.4181,900.0
2020-05-07 14:00:00,283.16,283.36,282.68,282.68,3858.0,274.3212,274.5149,273.8562,273.8562,3858.0
2020-05-07 14:05:00,282.78,283.01,282.71,282.82,1600.0,273.953,274.1759,273.8852,273.9918,1600.0
2020-05-07 14:10:00,282.98,283.16,282.74,283.12,2870.0,274.1468,274.3212,273.9143,274.2824,2870.0
2020-05-07 14:15:00,283.03,283.21,282.59,282.59,3489.0,274.1952,274.3696,273.769,273.769,3489.0
2020-05-07 14:20:00,282.64,282.64,281.61,281.76,2372.0,273.8174,273.8174,272.8196,272.9649,2372.0
2020-05-07 14:25:00,281.55,281.84,281.44,281.58,2640.0,272.7614,273.0424,272.6549,272.7905,2640.0
2020-05-07 14:30:00,281.65,281.75,281.42,281.49,1957.0,272.8583,272.9552,272.6355,272.7033,1957.0
2020-05-07 14:35:00,281.43,281.99,281.43,281.89,2368.0,272.6452,273.1877,272.6452,273.0908,2368.0
2020-05-07 14:40:00,281.86,282.09,281.65,281.8,3614.0,273.0618,273.2846,272.8583,273.0036,3614.0
2020-05-07 14:45:00,281.73,281.85,281.34,281.74,2905.0,272.9358,273.0521,272.558,272.9455,2905.0
2020-05-07 14:50:00,281.83,282.17,281.61,282.02,2415.0,273.0327,273.3621,272.8196,273.2168,2415.0
2020-05-07 14:55:00,282.01,282.19,281.86,282.07,2817.0,273.2071,273.3815,273.0618,273.2652,2817.0
2020-05-07 15:00:00,282.04,282.04,280.98,281.72,7496.0,273.2361,273.2361,272.2092,272.9261,7496.0
2020-05-07 15:05:00,281.64,282.3,281.64,282.3,4660.0,272.8486,273.488,272.8486,273.488,4660.0
2020-05-07 15:10:00,282.37,282.75,282.19,282.38,4631.0,273.5558,273.924,273.3815,273.5655,4631.0
2020-05-07 15:15:00,282.11,282.13,281.33,281.53,3007.0,273.304,273.3233,272.5483,272.7421,3007.0
2020-05-07 15:20:00,281.52,282.02,281.52,281.57,5966.0,272.7324,273.2168,272.7324,272.7808,5966.0
2020-05-07 15:25:00,281.75,281.97,281.58,281.75,3031.0,272.9552,273.1683,272.7905,272.9552,3031.0
2020-05-07 15:30:00,281.92,281.92,280.85,281.03,5427.0,273.1199,273.1199,272.0833,272.2577,5427.0
2020-05-07 15:35:00,280.91,281.17,280.68,280.86,6521.0,272.1414,272.3933,271.9186,272.093,6521.0
2020-05-07 15:40:00,280.68,280.9,280.46,280.73,4995.0,271.9186,272.1317,271.7055,271.967,4995.0
2020-05-07 15:45:00,280.74,280.93,280.48,280.72,11240.0,271.9767,272.1608,271.7248,271.9574,11240.0
2020-05-07 15:50:00,280.64,281.54,280.54,280.96,29143.0,271.8798,272.7518,271.783,272.1899,29143.0
2020-05-07 15:55:00,280.87,280.96,280.57,280.76,32970.0,272.1027,272.1899,271.812,271.9961,32970.0
2020-05-08 09:30:00,281.85,282.81,279.0,280.79,45011.0,273.0521,273.9821,270.291,272.0252,45011.0
2020-05-08 09:35:00,280.79,281.8,278.49,281.79,71560.0,272.0252,273.0036,269.797,272.994,71560.0
2020-05-08 09:40:00,281.8,282.59,281.39,282.24,23382.0,273.0036,273.769,272.6064,273.4299,23382.0
2020-05-08 09:45:00,282.24,282.96,282.0,282.01,6059.0,273.4299,274.1274,273.1974,273.2071,6059.0
2020-05-08 09:50:00,281.66,281.86,280.23,280.74,12151.0,272.868,273.0618,271.4826,271.9767,12151.0
2020-05-08 09:55:00,280.87,281.55,280.19,280.69,12714.0,272.1027,272.7614,271.4439,271.9283,12714.0
2020-05-08 10:00:00,280.95,281.25,280.21,280.6,8730.0,272.1802,272.4708,271.4633,271.8411,8730.0
2020-05-08 10:05:00,280.62,280.99,279.05,279.26,14993.0,271.8605,272.2189,270.3395,270.5429,14993.0
2020-05-08 10:10:00,279.31,279.55,277.41,277.43,34519.0,270.5914,270.8239,268.7507,268.77,34519.0
2020-05-08 10:15:00,277.36,278.26,277.16,277.48,21694.0,268.7022,269.5741,268.5085,268.8185,21694.0
2020-05-08 10:20:00,277.51,279.0,277.42,278.84,25044.0,268.8476,270.291,268.7604,270.136,25044.0
2020-05-08 10:25:00,278.94,280.38,278.6,279.91,14565.0,270.2329,271.628,269.9035,271.1726,14565.0
2020-05-08 10:30:00,280.07,280.49,279.65,279.96,4514.0,271.3276,271.7345,270.9208,271.2211,4514.0
2020-05-08 10:35:00,280.02,280.14,279.35,279.52,8933.0,271.2792,271.3955,270.6301,270.7948,8933.0
2020-05-08 10:40:00,279.54,279.79,279.03,279.16,7062.0,270.8142,271.0564,270.3201,270.446,7062.0
2020-05-08 10:45:00,279.17,279.85,279.17,279.44,4633.0,270.4557,271.1145,270.4557,270.7173,4633.0
2020-05-08 10:50:00,279.44,279.44,278.7,278.85,6533.0,270.7173,270.7173,270.0004,270.1457,6533.0
2020-05-08 10:55:00,279.02,279.24,278.53,279.24,2532.0,270.3104,270.5235,269.8357,270.5235,2532.0
2020-05-08 11:00:00,279.29,279.68,278.8,279.35,5865.0,270.572,270.9498,270.0973,270.6301,5865.0
2020-05-08 11:05:00,279.46,279.87,279.41,279.68,12146.0,270.7367,271.1339,270.6882,270.9498,12146.0
2020-05-08 11:10:00,279.69,279.75,279.34,279.62,4870.0,270.9595,271.0176,270.6204,270.8917,4870.0
2020-05-08 11:15:00,279.54,279.61,278.83,278.86,8879.0,270.8142,270.882,270.1263,270.1554,8879.0
2020-05-08 11:20:00,278.76,279.41,278.27,279.41,8544.0,270.0585,270.6882,269.5838,270.6882,8544.0
2020-05-08 11:25:00,279.73,279.73,279.06,279.4,6933.0,270.9983,270.9983,270.3492,270.6786,6933.0
2020-05-08 11:30:00,279.21,280.06,279.21,279.78,10958.0,270.4945,271.318,270.4945,271.0467,10958.0
2020-05-08 11:35:00,279.79,280.19,279.66,279.7,11202.0,271.0564,271.4439,270.9304,270.9692,11202.0
2020-05-08 11:40:00,279.8,280.04,279.57,279.9,5573.0,271.0661,271.2986,270.8432,271.1629,5573.0
2020-05-08 11:45:00,279.97,280.06,279.45,279.45,7642.0,271.2308,271.318,270.727,270.727,7642.0
2020-05-08 11:50:00,279.77,279.77,279.46,279.59,3153.0,271.037,271.037,270.7367,270.8626,3153.0
2020-05-08 11:55:00,279.33,280.01,279.33,279.88,6131.0,270.6107,271.2695,270.6107,271.1436,6131.0
2020-05-08 12:00:00,279.61,279.92,279.07,279.34,6914.0,270.882,271.1823,270.3589,270.6204,6914.0
2020-05-08 12:05:00,279.46,279.9,279.36,279.62,4249.0,270.7367,271.1629,270.6398,270.8917,4249.0
2020-05-08 12:10:00,279.61,279.61,278.9,279.35,2703.0,270.882,270.882,270.1942,270.6301,2703.0
2020-05-08 12:15:00,279.38,279.41,278.75,278.75,4629.0,270.6592,270.6882,270.0488,270.0488,4629.0
2020-05-08 12:20:00,278.64,279.06,278.46,278.93,7259.0,269.9423,270.3492,269.7679,270.2232,7259.0
2020-05-08 12:25:00,278.9,279.08,278.75,278.88,3062.0,270.1942,270.3685,270.0488,270.1748,3062.0
2020-05-08 12:30:00,278.98,279.29,278.6,279.29,5915.0,270.2717,270.572,269.9035,270.572,5915.0
2020-05-08 12:35:00,279.29,279.7,279.22,279.68,5320.0,270.572,270.9692,270.5042,270.9498,5320.0
2020-05-08 12:40:00,279.67,279.96,279.47,279.8,5588.0,270.9401,271.2211,270.7464,271.0661,5588.0
2020-05-08 12:45:00,279.8,280.6,279.76,280.56,5928.0,271.0661,271.8411,271.0273,271.8023,5928.0
2020-05-08 12:50:00,280.61,280.8,280.39,280.67,2333.0,271.8508,272.0349,271.6377,271.9089,2333.0
2020-05-08 12:55:00,280.56,280.69,280.26,280.69,3891.0,271.8023,271.9283,271.5117,271.9283,3891.0
2020-05-08 13:00:00,280.76,281.04,280.66,281.02,7273.0,271.9961,272.2674,271.8992,272.248,7273.0
2020-05-08 13:05:00,280.95,280.95,280.33,280.74,5880.0,272.1802,272.1802,271.5795,271.9767,5880.0
2020-05-08 13:10:00,280.96,280.96,280.64,280.7,4000.0,272.1899,272.1899,271.8798,271.938,4000.0
2020-05-08 13:15:00,280.73,280.77,280.4,280.53,3283.0,271.967,272.0058,271.6473,271.7733,3283.0
2020-05-08 13:20:00,280.45,280.57,280.05,280.05,7735.0,271.6958,271.812,271.3083,271.3083,7735.0
2020-05-08 13:25:00,280.05,280.08,279.69,279.94,3114.0,271.3083,271.3373,270.9595,271.2017,3114.0
2020-05-08 13:30:00,279.97,280.17,279.6,280.0,4133.0,271.2308,271.4245,270.8723,271.2598,4133.0
2020-05-08 13:35:00,280.04,280.13,279.69,279.82,3266.0,271.2986,271.3858,270.9595,271.0854,3266.0
2020-05-08 13:40:00,279.8,279.89,279.17,279.22,5412.0,271.0661,271.1533,270.4557,270.5042,5412.0
2020-05-08 13:45:00,279.39,279.39,278.46,278.53,6306.0,270.6689,270.6689,269.7679,269.8357,6306.0
2020-05-08 13:50:00,278.47,278.79,278.42,278.45,3690.0,269.7776,270.0876,269.7291,269.7582,3690.0
2020-05-08 13:55:00,278.63,278.64,278.29,278.48,2955.0,269.9326,269.9423,269.6032,269.7873,2955.0
2020-05-08 14:00:00,278.58,278.59,278.36,278.49,1200.0,269.8842,269.8938,269.671,269.797,1200.0
2020-05-08 14:05:00,278.61,278.66,278.07,278.42,5083.0,269.9132,269.9617,269.3901,269.7291,5083.0
2020-05-08 14:10:00,278.43,278.8,278.43,278.62,1529.0,269.7388,270.0973,269.7388,269.9229,1529.0
2020-05-08 14:15:00,278.64,278.85,278.49,278.85,4043.0,269.9423,270.1457,269.797,270.1457,4043.0
2020-05-08 14:20:00,278.74,279.09,278.7,278.93,3000.0,270.0392,270.3782,270.0004,270.2232,3000.0
2020-05-08 14:25:00,279.11,279.14,278.72,278.92,3579.0,270.3976,270.4267,270.0198,270.2135,3579.0
2020-05-08 14:30:00,278.88,278.93,278.57,278.7,7133.0,270.1748,270.2232,269.8745,270.0004,7133.0
2020-05-08 14:35:00,278.65,278.75,278.15,278.16,4682.0,269.952,270.0488,269.4676,269.4773,4682.0
2020-05-08 14:40:00,278.22,278.37,277.88,278.37,7622.0,269.5354,269.6807,269.206,269.6807,7622.0
2020-05-08 14:45:00,278.29,278.91,278.29,278.78,4104.0,269.6032,270.2039,269.6032,270.0779,4104.0
2020-05-08 14:50:00,278.8,279.11,278.61,278.61,3939.0,270.0973,270.3976,269.9132,269.9132,3939.0
2020-05-08 14:55:00,278.67,279.05,278.61,278.91,5821.0,269.9713,270.3395,269.9132,270.2039,5821.0
2020-05-08 15:00:00,279.01,279.66,278.93,279.65,4161.0,270.3007,270.9304,270.2232,270.9208,4161.0
2020-05-08 15:05:00,279.65,279.65,279.11,279.32,5966.0,270.9208,270.9208,270.3976,270.6011,5966.0
2020-05-08 15:10:00,279.36,279.53,278.78,278.98,7869.0,270.6398,270.8045,270.0779,270.2717,7869.0
2020-05-08 15:15:00,278.91,279.17,278.71,279.02,6950.0,270.2039,270.4557,270.0101,270.3104,6950.0
2020-05-08 15:20:00,278.95,279.19,278.91,279.01,6219.0,270.2426,270.4751,270.2039,270.3007,6219.0
2020-05-08 15:25:00,279.05,279.65,278.86,279.65,8442.0,270.3395,270.9208,270.1554,270.9208,8442.0
2020-05-08 15:30:00,279.85,280.04,279.58,279.77,11517.0,271.1145,271.2986,270.8529,271.037,11517.0
2020-05-08 15:35:00,279.73,280.27,279.67,280.27,8371.0,270.9983,271.5214,270.9401,271.5214,8371.0
2020-05-08 15:40:00,280.34,280.67,280.23,280.67,7352.0,271.5892,271.9089,271.4826,271.9089,7352.0
2020-05-08 15:45:00,280.63,280.84,280.45,280.78,16880.0,271.8702,272.0736,271.6958,272.0155,16880.0
2020-05-08 15:50:00,280.78,281.12,280.01,280.5,31253.0,272.0155,272.3449,271.2695,271.7442,31253.0
2020-05-08 15:55:00,280.4,280.5,279.83,280.38,51570.0,271.6473,271.7442,271.0951,271.628,51570.0
2020-05-11 09:30:00,280.47,281.92,279.63,281.09,28134.0,271.7152,273.1199,270.9014,272.3158,28134.0
2020-05-11 09:35:00,281.33,282.68,281.01,282.68,3851.0,272.5483,273.8562,272.2383,273.8562,3851.0
2020-05-11 09:40:00,282.66,282.75,281.95,282.27,7889.0,273.8368,273.924,273.149,273.459,7889.0
2020-05-11 09:45:00,282.5,283.33,282.02,282.02,10155.0,273.6818,274.4859,273.2168,273.2168,10155.0
2020-05-11 09:50:00,282.22,282.52,281.66,282.31,6024.0,273.4105,273.7012,272.868,273.4977,6024.0
2020-05-11 09:55:00,282.14,282.14,281.01,281.05,4165.0,273.333,273.333,272.2383,272.2771,4165.0
2020-05-11 10:00:00,281.23,282.86,281.04,282.76,4878.0,272.4514,274.0306,272.2674,273.9337,4878.0
2020-05-11 10:05:00,282.81,283.75,282.68,283.51,5495.0,273.9821,274.8928,273.8562,274.6603,5495.0
2020-05-11 10:10:00,283.63,284.14,283.22,283.22,11671.0,274.7765,275.2706,274.3793,274.3793,11671.0
2020-05-11 10:15:00,283.18,283.88,283.18,283.48,19097.0,274.3406,275.0187,274.3406,274.6312,19097.0
2020-05-11 10:20:00,283.45,284.21,283.45,283.86,4112.0,274.6021,275.3384,274.6021,274.9993,4112.0
2020-05-11 10:25:00,283.88,284.02,283.41,284.02,1400.0,275.0187,275.1543,274.5634,275.1543,1400.0
2020-05-11 10:30:00,283.95,284.89,283.8,284.61,10000.0,275.0865,275.9972,274.9412,275.7259,10000.0
2020-05-11 10:35:00,284.54,285.21,284.14,284.91,12477.0,275.6581,276.3072,275.2706,276.0166,12477.0
2020-05-11 10:40:00,285.15,285.53,284.97,285.25,4644.0,276.2491,276.6172,276.0747,276.3459,4644.0
2020-05-11 10:45:00,285.31,285.45,284.92,284.99,7580.0,276.4041,276.5397,276.0262,276.0941,7580.0
2020-05-11 10:50:00,284.91,284.94,284.38,284.38,3600.0,276.0166,276.0456,275.5031,275.5031,3600.0
2020-05-11 10:55:00,284.5,284.69,283.95,284.03,3707.0,275.6194,275.8034,275.0865,275.164,3707.0
2020-05-11 11:00:00,284.06,284.65,284.06,284.6,3883.0,275.1931,275.7647,275.1931,275.7162,3883.0
2020-05-11 11:05:00,284.73,284.93,284.44,284.82,4230.0,275.8422,276.0359,275.5612,275.9294,4230.0
2020-05-11 11:10:00,284.97,284.98,284.67,284.98,5250.0,276.0747,276.0844,275.7841,276.0844,5250.0
2020-05-11 11:15:00,285.09,285.63,284.99,285.5,6864.0,276.1909,276.7141,276.0941,276.5881,6864.0
2020-05-11 11:20:00,285.43,285.59,285.27,285.58,4301.0,276.5203,276.6753,276.3653,276.6656,4301.0
2020-05-11 11:25:00,285.51,286.1,285.39,285.92,3680.0,276.5978,277.1694,276.4816,276.995,3680.0
2020-05-11 11:30:00,286.04,286.04,285.37,285.6,7119.0,277.1113,277.1113,276.4622,276.685,7119.0
2020-05-11 11:35:00,285.57,285.84,285.27,285.32,16827.0,276.656,276.9175,276.3653,276.4138,16827.0
2020-05-11 11:40:00,285.26,285.48,285.07,285.19,29576.0,276.3556,276.5688,276.1716,276.2878,29576.0
2020-05-11 11:45:00,285.06,285.69,285.05,285.43,12693.0,276.1619,276.7722,276.1522,276.5203,12693.0
2020-05-11 11:50:00,285.42,285.99,285.07,285.98,8611.0,276.5106,277.0628,276.1716,277.0532,8611.0
2020-05-11 11:55:00,286.01,286.27,285.69,286.27,4700.0,277.0822,277.3341,276.7722,277.3341,4700.0
2020-05-11 12:00:00,286.17,286.44,285.73,285.98,3120.0,277.2372,277.4988,276.811,277.0532,3120.0
2020-05-11 12:05:00,285.97,285.97,285.6,285.6,2314.0,277.0435,277.0435,276.685,276.685,2314.0
2020-05-11 12:10:00,285.38,285.84,285.38,285.64,5492.0,276.4719,276.9175,276.4719,276.7238,5492.0
2020-05-11 12:15:00,285.77,286.06,285.66,286.06,4100.0,276.8497,277.1307,276.7431,277.1307,4100.0
2020-05-11 12:20:00,286.51,286.58,286.27,286.29,2800.0,277.5666,277.6344,277.3341,277.3535,2800.0
2020-05-11 12:25:00,286.44,286.54,286.22,286.54,1798.0,277.4988,277.5957,277.2857,277.5957,1798.0
2020-05-11 12:30:00,286.43,286.84,286.39,286.46,2300.0,277.4891,277.8863,277.4504,277.5182,2300.0
2020-05-11 12:35:00,286.59,286.6,286.41,286.49,3136.0,277.6441,277.6538,277.4697,277.5472,3136.0
2020-05-11 12:40:00,286.58,286.75,286.46,286.75,2081.0,277.6344,277.7991,277.5182,277.7991,2081.0
2020-05-11 12:45:00,286.68,286.77,286.41,286.57,7108.0,277.7313,277.8185,277.4697,277.6247,7108.0
2020-05-11 12:50:00,286.72,287.21,286.6,287.21,3473.0,277.7701,278.2448,277.6538,278.2448,3473.0
2020-05-11 12:55:00,287.26,287.34,287.1,287.22,2627.0,278.2932,278.3707,278.1382,278.2545,2627.0
2020-05-11 13:00:00,287.11,287.55,287.0,287.31,3812.0,278.1479,278.5742,278.0413,278.3416,3812.0
2020-05-11 13:05:00,287.27,287.67,287.19,287.66,4058.0,278.3029,278.6904,278.2254,278.6807,4058.0
2020-05-11 13:10:00,287.52,287.79,287.52,287.79,1939.0,278.5451,278.8067,278.5451,278.8067,1939.0
2020-05-11 13:15:00,287.84,287.88,287.32,287.62,5632.0,278.8551,278.8939,278.3513,278.642,5632.0
2020-05-11 13:20:00,287.85,287.85,287.04,287.26,4002.0,278.8648,278.8648,278.0801,278.2932,4002.0
2020-05-11 13:25:00,287.33,288.04,287.33,288.04,3400.0,278.361,279.0489,278.361,279.0489,3400.0
2020-05-11 13:30:00,287.86,288.13,287.79,287.89,6405.0,278.8745,279.136,278.8067,278.9035,6405.0
2020-05-11 13:35:00,288.04,288.39,288.03,288.24,4500.0,279.0489,279.3879,279.0392,279.2426,4500.0
2020-05-11 13:40:00,288.24,288.25,288.06,288.22,3214.0,279.2426,279.2523,279.0682,279.2232,3214.0
2020-05-11 13:45:00,288.26,288.28,287.85,288.1,6273.0,279.262,279.2814,278.8648,279.107,6273.0
2020-05-11 13:50:00,288.01,288.34,288.01,288.19,3708.0,279.0198,279.3395,279.0198,279.1942,3708.0
2020-05-11 13:55:00,288.27,288.69,288.01,288.01,4831.0,279.2717,279.6786,279.0198,279.0198,4831.0
2020-05-11 14:00:00,288.09,288.49,287.86,287.89,4313.0,279.0973,279.4848,278.8745,278.9035,4313.0
2020-05-11 14:05:00,287.91,288.17,287.69,288.17,6197.0,278.9229,279.1748,278.7098,279.1748,6197.0
2020-05-11 14:10:00,288.14,288.47,288.09,288.17,3331.0,279.1457,279.4654,279.0973,279.1748,3331.0
2020-05-11 14:15:00,288.05,288.25,288.05,288.15,1817.0,279.0585,279.2523,279.0585,279.1554,1817.0
2020-05-11 14:20:00,288.25,288.68,288.2,288.68,3000.0,279.2523,279.6689,279.2039,279.6689,3000.0
2020-05-11 14:25:00,288.63,288.81,287.85,288.15,11481.0,279.6204,279.7948,278.8648,279.1554,11481.0
2020-05-11 14:30:00,288.04,288.63,288.04,288.62,2027.0,279.0489,279.6204,279.0489,279.6108,2027.0
2020-05-11 14:35:00,288.59,288.83,288.55,288.6,3551.0,279.5817,279.8142,279.5429,279.5914,3551.0
2020-05-11 14:40:00,288.59,288.61,288.44,288.59,2856.0,279.5817,279.6011,279.4364,279.5817,2856.0
2020-05-11 14:45:00,288.55,288.63,288.22,288.63,3310.0,279.5429,279.6204,279.2232,279.6204,3310.0
2020-05-11 14:50:00,288.67,288.92,288.67,288.89,900.0,279.6592,279.9014,279.6592,279.8723,900.0
2020-05-11 14:55:00,288.84,288.9,288.66,288.75,3118.0,279.8239,279.882,279.6495,279.7367,3118.0
2020-05-11 15:00:00,288.72,289.28,288.69,288.76,7352.0,279.7076,280.2502,279.6786,279.7464,7352.0
2020-05-11 15:05:00,288.71,289.14,288.71,288.99,2576.0,279.6979,280.1145,279.6979,279.9692,2576.0
2020-05-11 15:10:00,289.14,289.17,288.59,288.67,4103.0,280.1145,280.1436,279.5817,279.6592,4103.0
2020-05-11 15:15:00,288.64,289.0,288.32,288.58,4594.0,279.6301,279.9789,279.3201,279.572,4594.0
2020-05-11 15:20:00,288.59,288.63,288.44,288.44,2617.0,279.5817,279.6204,279.4364,279.4364,2617.0
2020-05-11 15:25:00,288.55,288.55,288.2,288.24,4606.0,279.5429,279.5429,279.2039,279.2426,4606.0
2020-05-11 15:30:00,288.23,288.43,287.59,287.66,7017.0,279.2329,279.4267,278.6129,278.6807,7017.0
2020-05-11 15:35:00,287.59,287.86,287.33,287.67,6752.0,278.6129,278.8745,278.361,278.6904,6752.0
2020-05-11 15:40:00,287.68,287.72,287.38,287.67,7681.0,278.7001,278.7388,278.4095,278.6904,7681.0
2020-05-11 15:45:00,287.64,287.86,287.42,287.64,10324.0,278.6613,278.8745,278.4482,278.6613,10324.0
2020-05-11 15:50:00,287.48,288.11,287.2,287.74,23823.0,278.5063,279.1167,278.2351,278.7582,23823.0
2020-05-11 15:55:00,287.91,288.63,287.74,287.74,33434.0,278.9229,279.6204,278.7582,278.7582,33434.0
2020-05-12 09:30:00,288.99,289.77,287.32,287.56,20949.0,279.9692,280.7249,278.3513,278.5838,20949.0
2020-05-12 09:35:00,287.96,288.07,284.61,285.96,13855.0,278.9714,279.0779,275.7259,277.0338,13855.0
2020-05-12 09:40:00,285.96,286.56,285.43,286.18,7700.0,277.0338,277.6151,276.5203,277.2469,7700.0
2020-05-12 09:45:00,286.39,286.48,285.27,285.76,8178.0,277.4504,277.5376,276.3653,276.84,8178.0
2020-05-12 09:50:00,285.65,285.66,283.62,284.57,12195.0,276.7335,276.7431,274.7668,275.6872,12195.0
2020-05-12 09:55:00,284.6,286.32,284.31,285.42,18519.0,275.7162,277.3825,275.4353,276.5106,18519.0
2020-05-12 10:00:00,285.43,286.43,285.43,286.43,9907.0,276.5203,277.4891,276.5203,277.4891,9907.0
2020-05-12 10:05:00,286.38,286.97,286.34,286.66,9225.0,277.4407,278.0123,277.4019,277.7119,9225.0
2020-05-12 10:10:00,287.02,287.32,286.11,286.9,4878.0,278.0607,278.3513,277.1791,277.9444,4878.0
2020-05-12 10:15:00,286.82,287.2,286.21,287.2,15052.0,277.8669,278.2351,277.276,278.2351,15052.0
2020-05-12 10:20:00,287.07,287.75,286.63,286.63,8061.0,278.1091,278.7679,277.6829,277.6829,8061.0
2020-05-12 10:25:00,286.86,287.12,285.64,285.81,9753.0,277.9057,278.1576,276.7238,276.8885,9753.0
2020-05-12 10:30:00,285.93,286.95,285.93,286.71,4547.0,277.0047,277.9929,277.0047,277.7604,4547.0
2020-05-12 10:35:00,286.83,287.58,286.83,287.19,2400.0,277.8766,278.6032,277.8766,278.2254,2400.0
2020-05-12 10:40:00,287.29,287.7,286.99,287.38,3108.0,278.3223,278.7195,278.0316,278.4095,3108.0
2020-05-12 10:45:00,287.71,287.71,287.09,287.43,3000.0,278.7292,278.7292,278.1285,278.4579,3000.0
2020-05-12 10:50:00,287.3,288.39,287.29,288.39,4602.0,278.332,279.3879,278.3223,279.3879,4602.0
2020-05-12 10:55:00,288.47,288.71,288.13,288.52,5751.0,279.4654,279.6979,279.136,279.5139,5751.0
2020-05-12 11:00:00,288.56,289.15,288.39,289.07,5790.0,279.5526,280.1242,279.3879,280.0467,5790.0
2020-05-12 11:05:00,289.12,289.68,288.99,289.48,10282.0,280.0951,280.6377,279.9692,280.4439,10282.0
2020-05-12 11:10:00,289.52,289.52,289.0,289.16,5136.0,280.4827,280.4827,279.9789,280.1339,5136.0
2020-05-12 11:15:00,289.29,289.45,288.36,288.36,3106.0,280.2598,280.4148,279.3589,279.3589,3106.0
2020-05-12 11:20:00,288.34,288.34,287.96,288.33,2000.0,279.3395,279.3395,278.9714,279.3298,2000.0
2020-05-12 11:25:00,288.32,288.84,287.86,287.96,2246.0,279.3201,279.8239,278.8745,278.9714,2246.0
2020-05-12 11:30:00,287.84,288.01,287.48,287.49,1858.0,278.8551,279.0198,278.5063,278.516,1858.0
2020-05-12 11:35:00,287.41,287.7,287.4,287.63,2194.0,278.4385,278.7195,278.4288,278.6517,2194.0
2020-05-12 11:40:00,287.64,287.75,287.42,287.42,900.0,278.6613,278.7679,278.4482,278.4482,900.0
2020-05-12 11:45:00,287.52,287.52,287.0,287.11,1950.0,278.5451,278.5451,278.0413,278.1479,1950.0
2020-05-12 11:50:00,287.13,287.59,287.08,287.57,3102.0,278.1673,278.6129,278.1188,278.5935,3102.0
2020-05-12 11:55:00,287.55,287.64,287.41,287.51,1400.0,278.5742,278.6613,278.4385,278.5354,1400.0
2020-05-12 12:00:00,287.64,287.93,287.5,287.87,2349.0,278.6613,278.9423,278.5257,278.8842,2349.0
2020-05-12 12:05:00,287.76,288.06,287.71,288.03,1800.0,278.7776,279.0682,278.7292,279.0392,1800.0
2020-05-12 12:10:00,288.04,288.04,287.68,288.0,1233.0,279.0489,279.0489,278.7001,279.0101,1233.0
2020-05-12 12:15:00,287.86,288.06,287.77,288.06,1925.0,278.8745,279.0682,278.7873,279.0682,1925.0
2020-05-12 12:20:00,287.99,288.04,287.83,288.04,2663.0,279.0004,279.0489,278.8454,279.0489,2663.0
2020-05-12 12:25:00,288.0,288.39,287.91,288.39,3268.0,279.0101,279.3879,278.9229,279.3879,3268.0
2020-05-12 12:30:00,288.42,288.5,288.15,288.15,2438.0,279.417,279.4945,279.1554,279.1554,2438.0
2020-05-12 12:35:00,288.13,288.14,287.97,288.13,2686.0,279.136,279.1457,278.981,279.136,2686.0
2020-05-12 12:40:00,288.13,288.39,288.07,288.39,2907.0,279.136,279.3879,279.0779,279.3879,2907.0
2020-05-12 12:45:00,288.55,288.61,288.15,288.16,2548.0,279.5429,279.6011,279.1554,279.1651,2548.0
2020-05-12 12:50:00,287.97,288.29,287.97,288.23,1300.0,278.981,279.2911,278.981,279.2329,1300.0
2020-05-12 12:55:00,288.33,288.63,288.33,288.42,3406.0,279.3298,279.6204,279.3298,279.417,3406.0
2020-05-12 13:00:00,287.97,287.97,287.45,287.69,7790.0,278.981,278.981,278.4773,278.7098,7790.0
2020-05-12 13:05:00,287.84,287.95,287.58,287.94,9700.0,278.8551,278.9617,278.6032,278.952,9700.0
2020-05-12 13:10:00,287.98,288.0,287.43,287.62,2702.0,278.9907,279.0101,278.4579,278.642,2702.0
2020-05-12 13:15:00,287.47,287.63,287.01,287.06,5373.0,278.4967,278.6517,278.051,278.0994,5373.0
2020-05-12 13:20:00,286.88,287.29,286.61,286.65,6083.0,277.9251,278.3223,277.6635,277.7022,6083.0
2020-05-12 13:25:00,286.53,286.61,286.18,286.44,7505.0,277.586,277.6635,277.2469,277.4988,7505.0
2020-05-12 13:30:00,286.62,286.98,286.62,286.88,1901.0,277.6732,278.0219,277.6732,277.9251,1901.0
2020-05-12 13:35:00,286.68,286.92,286.61,286.83,1900.0,277.7313,277.9638,277.6635,277.8766,1900.0
2020-05-12 13:40:00,286.7,287.06,286.7,287.06,1475.0,277.7507,278.0994,277.7507,278.0994,1475.0
2020-05-12 13:45:00,286.94,287.21,286.94,287.07,1847.0,277.9832,278.2448,277.9832,278.1091,1847.0
2020-05-12 13:50:00,286.93,287.29,286.9,287.29,1639.0,277.9735,278.3223,277.9444,278.3223,1639.0
2020-05-12 13:55:00,287.47,287.63,287.36,287.39,900.0,278.4967,278.6517,278.3901,278.4191,900.0
2020-05-12 14:00:00,287.31,287.32,287.03,287.12,1600.0,278.3416,278.3513,278.0704,278.1576,1600.0
2020-05-12 14:05:00,287.19,287.25,286.84,286.96,1345.0,278.2254,278.2835,277.8863,278.0026,1345.0
2020-05-12 14:10:00,286.84,286.97,286.39,286.4,2371.0,277.8863,278.0123,277.4504,277.4601,2371.0
2020-05-12 14:15:00,286.4,286.44,285.97,286.07,2111.0,277.4601,277.4988,277.0435,277.1404,2111.0
2020-05-12 14:20:00,286.16,286.74,286.16,286.74,2845.0,277.2275,277.7894,277.2275,277.7894,2845.0
2020-05-12 14:25:00,286.69,286.94,286.53,286.8,2405.0,277.741,277.9832,277.586,277.8476,2405.0
2020-05-12 14:30:00,286.63,286.72,286.38,286.72,2724.0,277.6829,277.7701,277.4407,277.7701,2724.0
2020-05-12 14:35:00,286.74,287.18,286.61,287.01,2217.0,277.7894,278.2157,277.6635,278.051,2217.0
2020-05-12 14:40:00,286.82,286.82,286.05,286.45,5621.0,277.8669,277.8669,277.121,277.5085,5621.0
2020-05-12 14:45:00,286.57,286.57,286.46,286.52,1700.0,277.6247,277.6247,277.5182,277.5763,1700.0
2020-05-12 14:50:00,286.46,286.79,286.4,286.66,2153.0,277.5182,277.8379,277.4601,277.7119,2153.0
2020-05-12 14:55:00,286.63,286.63,286.25,286.43,23171.0,277.6829,277.6829,277.3147,277.4891,23171.0
2020-05-12 15:00:00,286.25,286.46,286.05,286.24,10522.0,277.3147,277.5182,277.121,277.305,10522.0
2020-05-12 15:05:00,286.25,286.34,285.45,285.59,10565.0,277.3147,277.4019,276.5397,276.6753,10565.0
2020-05-12 15:10:00,285.52,285.54,284.45,284.6,11226.0,276.6075,276.6269,275.5709,275.7162,11226.0
2020-05-12 15:15:00,284.59,284.85,283.99,284.0,12153.0,275.7065,275.9584,275.1253,275.135,12153.0
2020-05-12 15:20:00,284.01,284.34,283.57,283.57,10451.0,275.1447,275.4644,274.7184,274.7184,10451.0
2020-05-12 15:25:00,283.56,284.04,283.54,283.74,4300.0,274.7087,275.1737,274.6893,274.8831,4300.0
2020-05-12 15:30:00,283.92,284.07,283.31,283.65,10027.0,275.0575,275.2028,274.4665,274.7959,10027.0
2020-05-12 15:35:00,283.7,283.7,282.92,283.38,13580.0,274.8443,274.8443,274.0887,274.5343,13580.0
2020-05-12 15:40:00,283.27,283.27,282.27,282.44,11661.0,274.4278,274.4278,273.459,273.6237,11661.0
2020-05-12 15:45:00,282.42,282.79,281.06,281.74,33085.0,273.6043,273.9627,272.2867,272.9455,33085.0
2020-05-12 15:50:00,281.63,282.42,280.73,281.97,29417.0,272.8389,273.6043,271.967,273.1683,29417.0
2020-05-12 15:55:00,282.05,282.59,281.7,281.7,48208.0,273.2458,273.769,272.9068,272.9068,48208.0
2020-05-13 09:30:00,281.58,283.7,280.11,280.11,27681.0,272.7905,274.8443,271.3664,271.3664,27681.0
2020-05-13 09:35:00,280.1,280.53,278.33,280.26,25579.0,271.3567,271.7733,269.642,271.5117,25579.0
2020-05-13 09:40:00,280.26,280.69,279.16,279.16,4967.0,271.5117,271.9283,270.446,270.446,4967.0
2020-05-13 09:45:00,279.03,280.54,278.88,279.6,7800.0,270.3201,271.783,270.1748,270.8723,7800.0
2020-05-13 09:50:00,279.52,280.52,279.36,280.01,8141.0,270.7948,271.7636,270.6398,271.2695,8141.0
2020-05-13 09:55:00,280.34,280.89,279.74,280.57,10925.0,271.5892,272.122,271.0079,271.812,10925.0
2020-05-13 10:00:00,280.57,283.38,280.57,283.16,10636.0,271.812,274.5343,271.812,274.3212,10636.0
2020-05-13 10:05:00,282.99,283.53,282.49,283.16,3300.0,274.1565,274.6796,273.6721,274.3212,3300.0
2020-05-13 10:10:00,283.4,283.5,282.88,283.19,4800.0,274.5537,274.6506,274.0499,274.3503,4800.0
2020-05-13 10:15:00,283.11,284.02,283.1,283.93,2825.0,274.2727,275.1543,274.2631,275.0672,2825.0
2020-05-13 10:20:00,283.81,284.41,283.63,283.63,3771.0,274.9509,275.5322,274.7765,274.7765,3771.0
2020-05-13 10:25:00,283.83,285.38,283.83,285.15,2800.0,274.9703,276.4719,274.9703,276.2491,2800.0
2020-05-13 10:30:00,285.04,286.11,285.04,285.81,4027.0,276.1425,277.1791,276.1425,276.8885,4027.0
2020-05-13 10:35:00,285.97,286.17,285.33,285.33,4660.0,277.0435,277.2372,276.4235,276.4235,4660.0
2020-05-13 10:40:00,285.28,285.5,284.92,285.1,3676.0,276.375,276.5881,276.0262,276.2006,3676.0
2020-05-13 10:45:00,284.99,285.05,284.55,284.74,2200.0,276.0941,276.1522,275.6678,275.8519,2200.0
2020-05-13 10:50:00,284.79,284.92,284.5,284.52,2450.0,275.9003,276.0262,275.6194,275.6387,2450.0
2020-05-13 10:55:00,284.46,284.47,283.6,283.61,6173.0,275.5806,275.5903,274.7475,274.7571,6173.0
2020-05-13 11:00:00,283.82,284.4,283.77,284.33,4897.0,274.9606,275.5225,274.9121,275.4547,4897.0
2020-05-13 11:05:00,284.23,284.88,283.75,284.47,6239.0,275.3578,275.9875,274.8928,275.5903,6239.0
2020-05-13 11:10:00,284.48,284.99,284.36,284.99,2404.0,275.6,276.0941,275.4837,276.0941,2404.0
2020-05-13 11:15:00,284.99,285.18,284.24,284.24,7117.0,276.0941,276.2781,275.3675,275.3675,7117.0
2020-05-13 11:20:00,284.3,284.3,282.95,283.23,14101.0,275.4256,275.4256,274.1177,274.389,14101.0
2020-05-13 11:25:00,283.22,284.34,283.05,284.34,12796.0,274.3793,275.4644,274.2146,275.4644,12796.0
2020-05-13 11:30:00,284.1,284.22,283.14,283.14,6171.0,275.2318,275.3481,274.3018,274.3018,6171.0
2020-05-13 11:35:00,283.05,283.15,282.22,282.33,3767.0,274.2146,274.3115,273.4105,273.5171,3767.0
2020-05-13 11:40:00,282.49,282.61,280.77,280.86,4618.0,273.6721,273.7884,272.0058,272.093,4618.0
2020-05-13 11:45:00,280.98,281.17,279.78,279.79,3882.0,272.2092,272.3933,271.0467,271.0564,3882.0
2020-05-13 11:50:00,279.94,281.25,279.6,279.89,5500.0,271.2017,272.4708,270.8723,271.1533,5500.0
2020-05-13 11:55:00,279.56,280.44,279.46,280.07,4600.0,270.8336,271.6861,270.7367,271.3276,4600.0
2020-05-13 12:00:00,280.19,280.46,278.08,278.26,4557.0,271.4439,271.7055,269.3998,269.5741,4557.0
2020-05-13 12:05:00,278.23,278.69,277.48,277.48,14097.0,269.5451,269.9907,268.8185,268.8185,14097.0
2020-05-13 12:10:00,277.69,278.01,276.82,276.92,10219.0,269.0219,269.3319,268.1791,268.276,10219.0
2020-05-13 12:15:00,276.71,277.15,275.33,275.95,18308.0,268.0725,268.4988,266.7356,267.3362,18308.0
2020-05-13 12:20:00,275.94,276.87,275.61,275.61,11817.0,267.3266,268.2275,267.0069,267.0069,11817.0
2020-05-13 12:25:00,275.76,276.68,275.21,276.68,8383.0,267.1522,268.0435,266.6193,268.0435,8383.0
2020-05-13 12:30:00,276.5,276.64,275.26,276.39,7556.0,267.8691,268.0047,266.6678,267.7625,7556.0
2020-05-13 12:35:00,276.27,276.82,275.94,276.73,11944.0,267.6463,268.1791,267.3266,268.0919,11944.0
2020-05-13 12:40:00,276.43,276.62,275.96,275.96,6041.0,267.8013,267.9853,267.3459,267.3459,6041.0
2020-05-13 12:45:00,276.16,276.77,276.15,276.65,9422.0,267.5397,268.1307,267.53,268.0144,9422.0
2020-05-13 12:50:00,276.63,277.05,276.29,276.54,8507.0,267.995,268.4019,267.6656,267.9078,8507.0
2020-05-13 12:55:00,276.81,277.45,276.72,276.88,3478.0,268.1694,268.7894,268.0822,268.2372,3478.0
2020-05-13 13:00:00,276.73,276.78,275.74,275.74,2561.0,268.0919,268.1403,267.1328,267.1328,2561.0
2020-05-13 13:05:00,275.86,275.88,274.79,275.18,7780.0,267.2491,267.2684,266.2125,266.5903,7780.0
2020-05-13 13:10:00,275.27,276.31,275.27,276.01,2576.0,266.6775,267.685,266.6775,267.3944,2576.0
2020-05-13 13:15:00,276.02,276.53,275.85,276.17,2300.0,267.4041,267.8981,267.2394,267.5494,2300.0
2020-05-13 13:20:00,276.21,276.21,275.5,275.82,3180.0,267.5881,267.5881,266.9003,267.2103,3180.0
2020-05-13 13:25:00,275.7,276.15,275.53,275.99,3282.0,267.0941,267.53,266.9294,267.375,3282.0
2020-05-13 13:30:00,275.99,276.29,275.7,276.06,3507.0,267.375,267.6656,267.0941,267.4428,3507.0
2020-05-13 13:35:00,276.07,277.32,275.95,277.25,5572.0,267.4525,268.6635,267.3362,268.5957,5572.0
2020-05-13 13:40:00,277.34,277.35,276.64,276.94,2500.0,268.6829,268.6925,268.0047,268.2953,2500.0
2020-05-13 13:45:00,276.79,277.2,276.66,277.07,3823.0,268.15,268.5472,268.0241,268.4213,3823.0
2020-05-13 13:50:00,277.28,277.28,276.25,276.25,1900.0,268.6247,268.6247,267.6269,267.6269,1900.0
2020-05-13 13:55:00,276.22,276.26,275.75,275.78,6007.0,267.5978,267.6366,267.1425,267.1716,6007.0
2020-05-13 14:00:00,275.58,275.66,274.9,274.91,3249.0,266.9778,267.0553,266.319,266.3287,3249.0
2020-05-13 14:05:00,275.05,275.95,274.56,275.59,10284.0,266.4643,267.3362,265.9896,266.9875,10284.0
2020-05-13 14:10:00,275.67,276.16,275.28,275.8,3400.0,267.065,267.5397,266.6872,267.1909,3400.0
2020-05-13 14:15:00,275.88,276.97,275.77,276.74,2998.0,267.2684,268.3244,267.1619,268.1016,2998.0
2020-05-13 14:20:00,276.69,276.83,276.06,276.21,2519.0,268.0531,268.1888,267.4428,267.5881,2519.0
2020-05-13 14:25:00,275.93,276.23,275.76,275.89,3116.0,267.3169,267.6075,267.1522,267.2781,3116.0
2020-05-13 14:30:00,275.96,275.96,275.44,275.81,1470.0,267.3459,267.3459,266.8422,267.2006,1470.0
2020-05-13 14:35:00,275.68,276.01,275.61,275.68,1807.0,267.0747,267.3944,267.0069,267.0747,1807.0
2020-05-13 14:40:00,275.91,275.91,275.04,275.04,1108.0,267.2975,267.2975,266.4547,266.4547,1108.0
2020-05-13 14:45:00,274.97,275.73,274.97,275.33,1847.0,266.3868,267.1231,266.3868,266.7356,1847.0
2020-05-13 14:50:00,275.64,275.64,275.15,275.17,2574.0,267.0359,267.0359,266.5612,266.5806,2574.0
2020-05-13 14:55:00,275.1,275.26,274.72,274.92,1689.0,266.5128,266.6678,266.1446,266.3384,1689.0
2020-05-13 15:00:00,274.74,276.4,274.74,276.4,4496.0,266.164,267.7722,266.164,267.7722,4496.0
2020-05-13 15:05:00,276.41,276.41,275.2,275.22,2795.0,267.7819,267.7819,266.6097,266.629,2795.0
2020-05-13 15:10:00,275.21,275.61,274.68,275.19,5959.0,266.6193,267.0069,266.1059,266.6,5959.0
2020-05-13 15:15:00,275.33,275.33,274.78,275.14,5262.0,266.7356,266.7356,266.2028,266.5515,5262.0
2020-05-13 15:20:00,275.33,275.33,273.89,273.89,6442.0,266.7356,266.7356,265.3405,265.3405,6442.0
2020-05-13 15:25:00,273.96,275.08,273.55,275.08,8416.0,265.4084,266.4934,265.0112,266.4934,8416.0
2020-05-13 15:30:00,274.94,275.59,274.25,275.21,7102.0,266.3578,266.9875,265.6893,266.6193,7102.0
2020-05-13 15:35:00,275.18,275.59,274.68,275.08,8355.0,266.5903,266.9875,266.1059,266.4934,8355.0
2020-05-13 15:40:00,275.25,275.84,275.1,275.69,13883.0,266.6581,267.2297,266.5128,267.0844,13883.0
2020-05-13 15:45:00,275.57,276.48,275.19,276.47,11215.0,266.9681,267.8497,266.6,267.84,11215.0
2020-05-13 15:50:00,276.75,277.6,276.32,277.15,17685.0,268.1113,268.9347,267.6947,268.4988,17685.0
2020-05-13 15:55:00,277.27,277.81,277.05,277.25,35409.0,268.615,269.1382,268.4019,268.5957,35409.0
2020-05-14 09:30:00,274.94,276.4,274.23,275.78,14778.0,266.3578,267.7722,265.6699,267.1716,14778.0
2020-05-14 09:35:00,275.88,276.29,274.31,274.4,4898.0,267.2684,267.6656,265.7474,265.8346,4898.0
2020-05-14 09:40:00,273.71,275.03,273.7,273.79,6696.0,265.1662,266.445,265.1565,265.2437,6696.0
2020-05-14 09:45:00,273.83,275.02,272.65,272.65,5134.0,265.2824,266.4353,264.1393,264.1393,5134.0
2020-05-14 09:50:00,272.64,273.33,270.91,271.45,7490.0,264.1296,264.798,262.4536,262.9767,7490.0
2020-05-14 09:55:00,271.8,274.29,271.77,274.15,7194.0,263.3158,265.7281,263.2867,265.5924,7194.0
2020-05-14 10:00:00,273.88,274.65,273.4,273.96,9884.0,265.3309,266.0768,264.8658,265.4084,9884.0
2020-05-14 10:05:00,274.38,274.69,273.81,274.36,6473.0,265.8153,266.1156,265.263,265.7959,6473.0
2020-05-14 10:10:00,274.39,274.75,273.58,273.66,7724.0,265.8249,266.1737,265.0402,265.1177,7724.0
2020-05-14 10:15:00,273.33,273.93,273.33,273.72,6197.0,264.798,265.3793,264.798,265.1759,6197.0
2020-05-14 10:20:00,273.79,274.38,273.72,274.12,3925.0,265.2437,265.8153,265.1759,265.5634,3925.0
2020-05-14 10:25:00,274.25,274.55,273.13,273.13,3481.0,265.6893,265.9799,264.6043,264.6043,3481.0
2020-05-14 10:30:00,273.22,273.54,272.52,273.27,5982.0,264.6915,265.0015,264.0133,264.7399,5982.0
2020-05-14 10:35:00,273.14,274.3,272.83,274.18,26703.0,264.614,265.7378,264.3136,265.6215,26703.0
2020-05-14 10:40:00,273.9,274.23,273.7,273.91,11468.0,265.3502,265.6699,265.1565,265.3599,11468.0
2020-05-14 10:45:00,274.03,274.91,273.46,274.91,2216.0,265.4762,266.3287,264.924,266.3287,2216.0
2020-05-14 10:50:00,275.12,275.12,274.49,274.91,12027.0,266.5322,266.5322,265.9218,266.3287,12027.0
2020-05-14 10:55:00,274.85,274.85,274.29,274.7,8278.0,266.2706,266.2706,265.7281,266.1253,8278.0
2020-05-14 11:00:00,274.68,275.49,274.5,275.32,14941.0,266.1059,266.8906,265.9315,266.7259,14941.0
2020-05-14 11:05:00,275.0,276.05,274.91,275.83,4979.0,266.4159,267.4331,266.3287,267.22,4979.0
2020-05-14 11:10:00,276.03,276.49,275.57,276.49,5690.0,267.4137,267.8594,266.9681,267.8594,5690.0
2020-05-14 11:15:00,276.37,277.07,276.37,276.55,5037.0,267.7431,268.4213,267.7431,267.9175,5037.0
2020-05-14 11:20:00,276.49,276.49,275.4,275.57,8389.0,267.8594,267.8594,266.8034,266.9681,8389.0
2020-05-14 11:25:00,275.6,275.81,275.48,275.62,10248.0,266.9972,267.2006,266.8809,267.0165,10248.0
2020-05-14 11:30:00,275.8,276.77,275.75,276.66,5737.0,267.1909,268.1307,267.1425,268.0241,5737.0
2020-05-14 11:35:00,276.62,277.19,276.18,276.19,3024.0,267.9853,268.5375,267.5591,267.5688,3024.0
2020-05-14 11:40:00,275.95,276.0,275.33,275.84,2700.0,267.3362,267.3847,266.7356,267.2297,2700.0
2020-05-14 11:45:00,275.76,275.97,275.42,275.72,1808.0,267.1522,267.3556,266.8228,267.1134,1808.0
2020-05-14 11:50:00,275.48,276.26,275.3,276.09,2079.0,266.8809,267.6366,266.7065,267.4719,2079.0
2020-05-14 11:55:00,276.09,276.17,274.66,274.78,2305.0,267.4719,267.5494,266.0865,266.2028,2305.0
2020-05-14 12:00:00,274.73,275.31,274.08,274.52,3400.0,266.1543,266.7162,265.5246,265.9509,3400.0
2020-05-14 12:05:00,274.22,274.61,273.69,273.95,6825.0,265.6602,266.0381,265.1468,265.3987,6825.0
2020-05-14 12:10:00,273.96,274.32,273.69,274.07,5659.0,265.4084,265.7571,265.1468,265.5149,5659.0
2020-05-14 12:15:00,274.12,274.54,273.88,274.4,3875.0,265.5634,265.9703,265.3309,265.8346,3875.0
2020-05-14 12:20:00,274.42,275.11,274.25,274.98,9683.0,265.854,266.5225,265.6893,266.3965,9683.0
2020-05-14 12:25:00,274.63,274.75,274.33,274.48,4905.0,266.0575,266.1737,265.7668,265.9121,4905.0
2020-05-14 12:30:00,274.64,275.08,274.57,275.08,3413.0,266.0671,266.4934,265.9993,266.4934,3413.0
2020-05-14 12:35:00,275.09,275.48,274.94,274.97,3543.0,266.5031,266.8809,266.3578,266.3868,3543.0
2020-05-14 12:40:00,275.05,275.52,275.05,275.31,1150.0,266.4643,266.9197,266.4643,266.7162,1150.0
2020-05-14 12:45:00,275.03,275.22,274.92,275.19,1000.0,266.445,266.629,266.3384,266.6,1000.0
2020-05-14 12:50:00,275.26,276.64,275.26,276.63,2002.0,266.6678,268.0047,266.6678,267.995,2002.0
2020-05-14 12:55:00,276.74,277.11,276.72,276.96,2857.0,268.1016,268.46,268.0822,268.3147,2857.0
2020-05-14 13:00:00,277.07,277.42,276.66,276.66,2300.0,268.4213,268.7604,268.0241,268.0241,2300.0
2020-05-14 13:05:00,276.6,277.04,276.6,276.83,2800.0,267.966,268.3922,267.966,268.1888,2800.0
2020-05-14 13:10:00,276.76,277.25,276.76,276.8,3650.0,268.121,268.5957,268.121,268.1597,3650.0
2020-05-14 13:15:00,276.93,277.14,276.74,277.05,3314.0,268.2857,268.4891,268.1016,268.4019,3314.0
2020-05-14 13:20:00,277.1,277.19,276.86,276.86,2131.0,268.4503,268.5375,268.2178,268.2178,2131.0
2020-05-14 13:25:00,277.14,277.76,277.04,277.75,1565.0,268.4891,269.0897,268.3922,269.0801,1565.0
2020-05-14 13:30:00,277.78,278.18,277.47,277.47,2800.0,269.1091,269.4966,268.8088,268.8088,2800.0
2020-05-14 13:35:00,277.66,277.68,277.46,277.63,2539.0,268.9929,269.0122,268.7991,268.9638,2539.0
2020-05-14 13:40:00,277.58,277.66,277.34,277.54,3667.0,268.9154,268.9929,268.6829,268.8766,3667.0
2020-05-14 13:45:00,277.49,277.91,277.49,277.74,3066.0,268.8282,269.2351,268.8282,269.0704,3066.0
2020-05-14 13:50:00,277.62,277.62,277.06,277.31,3500.0,268.9541,268.9541,268.4116,268.6538,3500.0
2020-05-14 13:55:00,277.42,277.58,277.15,277.16,2615.0,268.7604,268.9154,268.4988,268.5085,2615.0
2020-05-14 14:00:00,277.07,277.09,276.35,276.71,4088.0,268.4213,268.4407,267.7238,268.0725,4088.0
2020-05-14 14:05:00,276.6,276.74,276.29,276.74,1700.0,267.966,268.1016,267.6656,268.1016,1700.0
2020-05-14 14:10:00,276.86,277.63,276.86,277.63,3683.0,268.2178,268.9638,268.2178,268.9638,3683.0
2020-05-14 14:15:00,277.62,277.75,277.18,277.46,3905.0,268.9541,269.0801,268.5279,268.7991,3905.0
2020-05-14 14:20:00,277.74,277.99,277.46,277.72,3540.0,269.0704,269.3126,268.7991,269.051,3540.0
2020-05-14 14:25:00,278.16,278.23,277.91,278.12,4667.0,269.4773,269.5451,269.2351,269.4385,4667.0
2020-05-14 14:30:00,278.32,278.32,277.28,277.49,4700.0,269.6323,269.6323,268.6247,268.8282,4700.0
2020-05-14 14:35:00,277.17,277.2,276.8,276.85,2675.0,268.5182,268.5472,268.1597,268.2082,2675.0
2020-05-14 14:40:00,276.77,277.21,276.17,276.79,6300.0,268.1307,268.5569,267.5494,268.15,6300.0
2020-05-14 14:45:00,276.62,276.67,276.18,276.35,5948.0,267.9853,268.0338,267.5591,267.7238,5948.0
2020-05-14 14:50:00,276.09,276.65,275.83,276.56,8001.0,267.4719,268.0144,267.22,267.9272,8001.0
2020-05-14 14:55:00,276.68,277.29,276.57,277.19,2977.0,268.0435,268.6344,267.9369,268.5375,2977.0
2020-05-14 15:00:00,277.05,278.11,276.92,278.11,6455.0,268.4019,269.4288,268.276,269.4288,6455.0
2020-05-14 15:05:00,278.14,278.95,277.97,278.81,5318.0,269.4579,270.2426,269.2932,270.107,5318.0
2020-05-14 15:10:00,278.94,279.17,278.39,279.05,4092.0,270.2329,270.4557,269.7001,270.3395,4092.0
2020-05-14 15:15:00,279.07,279.39,278.79,278.96,4368.0,270.3589,270.6689,270.0876,270.2523,4368.0
2020-05-14 15:20:00,278.91,280.29,278.91,280.01,8793.0,270.2039,271.5408,270.2039,271.2695,8793.0
2020-05-14 15:25:00,280.1,280.48,279.96,280.32,6200.0,271.3567,271.7248,271.2211,271.5698,6200.0
2020-05-14 15:30:00,280.43,280.56,279.68,279.69,7096.0,271.6764,271.8023,270.9498,270.9595,7096.0
2020-05-14 15:35:00,279.65,279.65,278.76,278.9,6916.0,270.9208,270.9208,270.0585,270.1942,6916.0
2020-05-14 15:40:00,278.8,279.06,278.31,278.82,11110.0,270.0973,270.3492,269.6226,270.1167,11110.0
2020-05-14 15:45:00,279.0,279.74,278.87,279.67,8684.0,270.291,271.0079,270.1651,270.9401,8684.0
2020-05-14 15:50:00,279.76,280.54,279.73,280.29,20172.0,271.0273,271.783,270.9983,271.5408,20172.0
2020-05-14 15:55:00,280.17,280.43,279.47,280.28,39116.0,271.4245,271.6764,270.7464,271.5311,39116.0
2020-05-15 09:30:00,277.24,279.87,276.59,278.22,59374.0,268.586,271.1339,267.9563,269.5354,59374.0
2020-05-15 09:35:00,277.87,279.93,277.49,279.68,5200.0,269.1963,271.192,268.8282,270.9498,5200.0
2020-05-15 09:40:00,280.08,281.89,280.0,281.03,7307.0,271.3373,273.0908,271.2598,272.2577,7307.0
2020-05-15 09:45:00,280.79,280.79,278.99,278.99,4952.0,272.0252,272.0252,270.2814,270.2814,4952.0
2020-05-15 09:50:00,280.23,280.84,279.64,280.69,4164.0,271.4826,272.0736,270.9111,271.9283,4164.0
2020-05-15 09:55:00,280.61,281.28,280.25,281.2,5360.0,271.8508,272.4999,271.502,272.4224,5360.0
2020-05-15 10:00:00,281.34,282.42,280.74,280.91,6616.0,272.558,273.6043,271.9767,272.1414,6616.0
2020-05-15 10:05:00,280.93,281.91,280.68,281.61,4662.0,272.1608,273.1102,271.9186,272.8196,4662.0
2020-05-15 10:10:00,281.59,282.87,281.58,282.74,6290.0,272.8002,274.0402,272.7905,273.9143,6290.0
2020-05-15 10:15:00,282.66,282.74,281.64,281.64,8899.0,273.8368,273.9143,272.8486,272.8486,8899.0
2020-05-15 10:20:00,281.76,281.94,280.55,280.56,4464.0,272.9649,273.1393,271.7927,271.8023,4464.0
2020-05-15 10:25:00,280.53,281.03,280.25,280.8,6296.0,271.7733,272.2577,271.502,272.0349,6296.0
2020-05-15 10:30:00,280.85,281.74,280.77,281.27,5543.0,272.0833,272.9455,272.0058,272.4902,5543.0
2020-05-15 10:35:00,280.9,281.11,280.46,280.59,5235.0,272.1317,272.3352,271.7055,271.8314,5235.0
2020-05-15 10:40:00,280.37,280.77,280.21,280.46,5198.0,271.6183,272.0058,271.4633,271.7055,5198.0
2020-05-15 10:45:00,280.44,280.6,279.91,280.01,4376.0,271.6861,271.8411,271.1726,271.2695,4376.0
2020-05-15 10:50:00,280.14,280.47,279.36,279.36,4406.0,271.3955,271.7152,270.6398,270.6398,4406.0
2020-05-15 10:55:00,279.2,279.45,278.76,279.06,5275.0,270.4848,270.727,270.0585,270.3492,5275.0
2020-05-15 11:00:00,278.79,278.97,278.23,278.61,4202.0,270.0876,270.262,269.5451,269.9132,4202.0
2020-05-15 11:05:00,278.54,279.09,278.38,279.09,4843.0,269.8454,270.3782,269.6904,270.3782,4843.0
2020-05-15 11:10:00,279.15,279.87,278.84,279.87,2005.0,270.4364,271.1339,270.136,271.1339,2005.0
2020-05-15 11:15:00,279.75,280.14,279.59,280.07,5911.0,271.0176,271.3955,270.8626,271.3276,5911.0
2020-05-15 11:20:00,280.01,280.63,279.8,280.42,3149.0,271.2695,271.8702,271.0661,271.6667,3149.0
2020-05-15 11:25:00,280.48,280.59,280.13,280.37,2600.0,271.7248,271.8314,271.3858,271.6183,2600.0
2020-05-15 11:30:00,280.25,280.91,280.19,280.6,4301.0,271.502,272.1414,271.4439,271.8411,4301.0
2020-05-15 11:35:00,280.51,280.6,280.11,280.2,1395.0,271.7539,271.8411,271.3664,271.4536,1395.0
2020-05-15 11:40:00,280.44,280.68,279.74,280.35,8609.0,271.6861,271.9186,271.0079,271.5989,8609.0
2020-05-15 11:45:00,280.46,280.46,280.03,280.23,2431.0,271.7055,271.7055,271.2889,271.4826,2431.0
2020-05-15 11:50:00,280.11,280.87,280.11,280.7,8824.0,271.3664,272.1027,271.3664,271.938,8824.0
2020-05-15 11:55:00,280.9,281.48,280.87,281.29,1300.0,272.1317,272.6936,272.1027,272.5096,1300.0
2020-05-15 12:00:00,281.4,282.2,281.25,281.92,5388.0,272.6161,273.3912,272.4708,273.1199,5388.0
2020-05-15 12:05:00,281.91,282.28,281.8,282.28,5966.0,273.1102,273.4687,273.0036,273.4687,5966.0
2020-05-15 12:10:00,282.15,282.24,282.05,282.17,1964.0,273.3427,273.4299,273.2458,273.3621,1964.0
2020-05-15 12:15:00,282.12,282.27,281.78,282.18,1843.0,273.3137,273.459,272.9843,273.3718,1843.0
2020-05-15 12:20:00,282.3,282.83,282.3,282.83,900.0,273.488,274.0015,273.488,274.0015,900.0
2020-05-15 12:25:00,282.72,283.2,282.61,282.67,3756.0,273.8949,274.3599,273.7884,273.8465,3756.0
2020-05-15 12:30:00,282.56,282.89,282.38,282.89,1100.0,273.7399,274.0596,273.5655,274.0596,1100.0
2020-05-15 12:35:00,282.82,282.86,282.55,282.68,1533.0,273.9918,274.0306,273.7302,273.8562,1533.0
2020-05-15 12:40:00,282.71,283.39,282.65,282.66,2530.0,273.8852,274.544,273.8271,273.8368,2530.0
2020-05-15 12:45:00,282.71,282.77,282.1,282.16,3676.0,273.8852,273.9434,273.2943,273.3524,3676.0
2020-05-15 12:50:00,282.27,282.77,282.27,282.62,1810.0,273.459,273.9434,273.459,273.798,1810.0
2020-05-15 12:55:00,282.7,282.7,282.03,282.57,2800.0,273.8755,273.8755,273.2265,273.7496,2800.0
2020-05-15 13:00:00,282.73,283.95,282.73,283.95,4357.0,273.9046,275.0865,273.9046,275.0865,4357.0
2020-05-15 13:05:00,283.75,283.88,283.48,283.55,3460.0,274.8928,275.0187,274.6312,274.699,3460.0
2020-05-15 13:10:00,283.96,284.44,283.96,284.43,1134.0,275.0962,275.5612,275.0962,275.5515,1134.0
2020-05-15 13:15:00,284.34,284.34,283.77,283.77,3659.0,275.4644,275.4644,274.9121,274.9121,3659.0
2020-05-15 13:20:00,283.55,283.94,283.55,283.88,2300.0,274.699,275.0768,274.699,275.0187,2300.0
2020-05-15 13:25:00,284.02,284.37,283.64,284.09,2100.0,275.1543,275.4934,274.7862,275.2222,2100.0
2020-05-15 13:30:00,283.87,283.99,283.51,283.55,1357.0,275.009,275.1253,274.6603,274.699,1357.0
2020-05-15 13:35:00,283.45,283.91,283.08,283.12,3274.0,274.6021,275.0478,274.2437,274.2824,3274.0
2020-05-15 13:40:00,283.09,283.18,282.9,283.03,2501.0,274.2534,274.3406,274.0693,274.1952,2501.0
2020-05-15 13:45:00,282.91,282.92,282.54,282.76,5012.0,274.079,274.0887,273.7205,273.9337,5012.0
2020-05-15 13:50:00,282.73,283.26,282.63,283.24,4734.0,273.9046,274.4181,273.8077,274.3987,4734.0
2020-05-15 13:55:00,283.55,283.55,283.31,283.31,1599.0,274.699,274.699,274.4665,274.4665,1599.0
2020-05-15 14:00:00,283.45,284.23,283.45,284.22,2409.0,274.6021,275.3578,274.6021,275.3481,2409.0
2020-05-15 14:05:00,284.31,284.45,284.03,284.03,4659.0,275.4353,275.5709,275.164,275.164,4659.0
2020-05-15 14:10:00,284.08,284.12,283.85,283.91,2505.0,275.2125,275.2512,274.9896,275.0478,2505.0
2020-05-15 14:15:00,283.91,284.64,283.91,284.64,2004.0,275.0478,275.755,275.0478,275.755,2004.0
2020-05-15 14:20:00,284.7,285.03,284.46,284.86,3574.0,275.8131,276.1328,275.5806,275.9681,3574.0
2020-05-15 14:25:00,284.73,285.08,284.7,285.02,4520.0,275.8422,276.1813,275.8131,276.1231,4520.0
2020-05-15 14:30:00,285.04,285.04,284.26,284.28,3205.0,276.1425,276.1425,275.3869,275.4062,3205.0
2020-05-15 14:35:00,284.34,284.42,283.44,283.68,5070.0,275.4644,275.5419,274.5924,274.825,5070.0
2020-05-15 14:40:00,283.99,284.0,283.61,283.67,2172.0,275.1253,275.135,274.7571,274.8153,2172.0
2020-05-15 14:45:00,283.53,284.06,283.53,283.92,3030.0,274.6796,275.1931,274.6796,275.0575,3030.0
2020-05-15 14:50:00,283.84,284.29,283.8,284.09,3107.0,274.98,275.4159,274.9412,275.2222,3107.0
2020-05-15 14:55:00,283.91,283.91,283.4,283.55,3468.0,275.0478,275.0478,274.5537,274.699,3468.0
2020-05-15 15:00:00,283.57,284.22,283.26,284.16,5654.0,274.7184,275.3481,274.4181,275.29,5654.0
2020-05-15 15:05:00,284.14,284.27,284.04,284.25,1000.0,275.2706,275.3965,275.1737,275.3772,1000.0
2020-05-15 15:10:00,284.32,284.32,283.76,284.09,7230.0,275.445,275.445,274.9025,275.2222,7230.0
2020-05-15 15:15:00,284.05,284.16,283.7,284.11,2700.0,275.1834,275.29,274.8443,275.2415,2700.0
2020-05-15 15:20:00,284.06,284.5,284.06,284.3,4567.0,275.1931,275.6194,275.1931,275.4256,4567.0
2020-05-15 15:25:00,284.34,284.7,284.04,284.24,4867.0,275.4644,275.8131,275.1737,275.3675,4867.0
2020-05-15 15:30:00,284.26,284.49,284.08,284.25,6850.0,275.3869,275.6097,275.2125,275.3772,6850.0
2020-05-15 15:35:00,284.32,284.46,283.35,283.4,4902.0,275.445,275.5806,274.5053,274.5537,4902.0
2020-05-15 15:40:00,283.44,283.49,282.84,283.26,7530.0,274.5924,274.6409,274.0112,274.4181,7530.0
2020-05-15 15:45:00,283.23,284.2,283.23,284.09,12839.0,274.389,275.3287,274.389,275.2222,12839.0
2020-05-15 15:50:00,283.92,284.31,283.36,284.01,12605.0,275.0575,275.4353,274.5149,275.1447,12605.0
2020-05-15 15:55:00,284.01,284.63,283.89,284.39,29914.0,275.1447,275.7453,275.0284,275.5128,29914.0
2020-05-18 09:30:00,290.81,290.95,286.41,289.42,51960.0,281.7324,281.868,277.4697,280.3858,51960.0
2020-05-18 09:35:00,289.31,291.05,289.31,290.88,11740.0,280.2792,281.9649,280.2792,281.8002,11740.0
2020-05-18 09:40:00,290.88,291.71,290.65,290.95,6557.0,281.8002,282.6043,281.5774,281.868,6557.0
2020-05-18 09:45:00,291.06,291.74,290.49,290.67,15850.0,281.9746,282.6334,281.4224,281.5968,15850.0
2020-05-18 09:50:00,290.87,290.87,288.62,288.63,5683.0,281.7905,281.7905,279.6108,279.6204,5683.0
2020-05-18 09:55:00,288.71,289.16,288.21,288.71,7936.0,279.6979,280.1339,279.2136,279.6979,7936.0
2020-05-18 10:00:00,288.93,290.95,288.93,290.95,6048.0,279.9111,281.868,279.9111,281.868,6048.0
2020-05-18 10:05:00,290.95,291.01,289.86,290.43,8557.0,281.868,281.9261,280.812,281.3643,8557.0
2020-05-18 10:10:00,290.05,290.05,289.32,289.39,12321.0,280.9961,280.9961,280.2889,280.3567,12321.0
2020-05-18 10:15:00,289.5,290.22,289.17,289.42,15949.0,280.4633,281.1608,280.1436,280.3858,15949.0
2020-05-18 10:20:00,289.46,289.77,289.16,289.68,10896.0,280.4245,280.7249,280.1339,280.6377,10896.0
2020-05-18 10:25:00,289.83,290.1,289.2,289.59,12574.0,280.783,281.0446,280.1726,280.5505,12574.0
2020-05-18 10:30:00,289.62,290.5,289.46,290.14,13881.0,280.5795,281.4321,280.4245,281.0833,13881.0
2020-05-18 10:35:00,290.08,292.11,290.0,291.98,13494.0,281.0252,282.9918,280.9477,282.8659,13494.0
2020-05-18 10:40:00,292.02,292.67,291.92,292.23,5980.0,282.9046,283.5343,282.8077,283.1081,5980.0
2020-05-18 10:45:00,292.34,292.5,291.87,292.13,5087.0,283.2146,283.3696,282.7593,283.0112,5087.0
2020-05-18 10:50:00,292.26,292.47,291.94,292.07,3439.0,283.1371,283.3406,282.8271,282.9531,3439.0
2020-05-18 10:55:00,292.26,292.7,292.26,292.68,5700.0,283.1371,283.5634,283.1371,283.544,5700.0
2020-05-18 11:00:00,292.69,293.07,292.61,292.93,11209.0,283.5537,283.9218,283.4762,283.7862,11209.0
2020-05-18 11:05:00,292.98,293.65,292.98,293.65,7665.0,283.8347,284.4837,283.8347,284.4837,7665.0
2020-05-18 11:10:00,293.42,293.74,293.27,293.3,7005.0,284.2609,284.5709,284.1156,284.1447,7005.0
2020-05-18 11:15:00,293.45,294.58,293.43,294.58,11153.0,284.29,285.3847,284.2706,285.3847,11153.0
2020-05-18 11:20:00,294.51,295.37,294.12,294.18,22843.0,285.3169,286.1501,284.9391,284.9972,22843.0
2020-05-18 11:25:00,294.22,294.22,292.59,292.76,25530.0,285.0359,285.0359,283.4568,283.6215,25530.0
2020-05-18 11:30:00,292.79,293.87,292.79,293.42,3584.0,283.6506,284.6969,283.6506,284.2609,3584.0
2020-05-18 11:35:00,293.56,293.88,292.96,293.06,5229.0,284.3966,284.7066,283.8153,283.9122,5229.0
2020-05-18 11:40:00,293.1,293.92,293.1,293.53,4067.0,283.9509,284.7453,283.9509,284.3675,4067.0
2020-05-18 11:45:00,293.48,293.55,293.01,293.49,5487.0,284.319,284.3869,283.8637,284.3287,5487.0
2020-05-18 11:50:00,293.53,293.85,292.88,293.07,5200.0,284.3675,284.6775,283.7378,283.9218,5200.0
2020-05-18 11:55:00,292.87,292.94,292.43,292.94,4100.0,283.7281,283.7959,283.3018,283.7959,4100.0
2020-05-18 12:00:00,292.9,293.49,292.87,293.1,8933.0,283.7572,284.3287,283.7281,283.9509,8933.0
2020-05-18 12:05:00,292.95,294.17,292.95,293.67,10132.0,283.8056,284.9875,283.8056,284.5031,10132.0
2020-05-18 12:10:00,293.68,294.12,293.67,293.9,6567.0,284.5128,284.9391,284.5031,284.7259,6567.0
2020-05-18 12:15:00,293.73,294.18,293.29,293.43,7400.0,284.5612,284.9972,284.135,284.2706,7400.0
2020-05-18 12:20:00,293.43,293.45,293.16,293.18,3032.0,284.2706,284.29,284.009,284.0284,3032.0
2020-05-18 12:25:00,293.31,293.32,292.72,292.73,5146.0,284.1544,284.164,283.5828,283.5925,5146.0
2020-05-18 12:30:00,292.58,292.71,292.36,292.4,2770.0,283.4471,283.5731,283.234,283.2728,2770.0
2020-05-18 12:35:00,292.43,292.65,292.28,292.4,2714.0,283.3018,283.515,283.1565,283.2728,2714.0
2020-05-18 12:40:00,292.41,292.41,291.64,292.0,4887.0,283.2824,283.2824,282.5365,282.8852,4887.0
2020-05-18 12:45:00,291.85,291.85,291.26,291.73,11058.0,282.7399,282.7399,282.1683,282.6237,11058.0
2020-05-18 12:50:00,291.89,292.08,291.46,291.46,3402.0,282.7787,282.9627,282.3621,282.3621,3402.0
2020-05-18 12:55:00,291.63,292.13,291.44,291.67,5804.0,282.5268,283.0112,282.3427,282.5655,5804.0
2020-05-18 13:00:00,291.73,292.17,291.61,292.0,3900.0,282.6237,283.0499,282.5074,282.8852,3900.0
2020-05-18 13:05:00,291.97,292.32,291.97,292.23,3049.0,282.8562,283.1953,282.8562,283.1081,3049.0
2020-05-18 13:10:00,292.36,292.47,292.28,292.46,3200.0,283.234,283.3406,283.1565,283.3309,3200.0
2020-05-18 13:15:00,292.25,292.72,292.21,292.69,5215.0,283.1274,283.5828,283.0887,283.5537,5215.0
2020-05-18 13:20:00,292.66,293.01,292.44,292.9,5011.0,283.5246,283.8637,283.3115,283.7572,5011.0
2020-05-18 13:25:00,293.04,293.04,292.66,292.94,4371.0,283.8928,283.8928,283.5246,283.7959,4371.0
2020-05-18 13:30:00,292.96,293.41,292.77,292.85,9559.0,283.8153,284.2512,283.6312,283.7087,9559.0
2020-05-18 13:35:00,292.99,293.26,292.84,293.12,3121.0,283.8443,284.1059,283.699,283.9703,3121.0
2020-05-18 13:40:00,292.99,293.07,292.26,292.26,4790.0,283.8443,283.9218,283.1371,283.1371,4790.0
2020-05-18 13:45:00,292.26,292.8,292.23,292.63,3700.0,283.1371,283.6603,283.1081,283.4956,3700.0
2020-05-18 13:50:00,292.63,292.72,292.29,292.72,2875.0,283.4956,283.5828,283.1662,283.5828,2875.0
2020-05-18 13:55:00,292.82,293.12,292.61,292.83,4111.0,283.6797,283.9703,283.4762,283.6893,4111.0
2020-05-18 14:00:00,292.86,293.5,292.86,293.35,4702.0,283.7184,284.3384,283.7184,284.1931,4702.0
2020-05-18 14:05:00,293.42,293.47,293.05,293.11,4285.0,284.2609,284.3094,283.9025,283.9606,4285.0
2020-05-18 14:10:00,292.91,293.14,292.78,292.94,3835.0,283.7668,283.9897,283.6409,283.7959,3835.0
2020-05-18 14:15:00,293.03,293.67,293.03,293.2,5933.0,283.8831,284.5031,283.8831,284.0478,5933.0
2020-05-18 14:20:00,293.25,293.39,292.9,293.2,3300.0,284.0962,284.2319,283.7572,284.0478,3300.0
2020-05-18 14:25:00,292.83,293.42,292.82,293.36,7246.0,283.6893,284.2609,283.6797,284.2028,7246.0
2020-05-18 14:30:00,293.26,293.36,292.92,292.92,3350.0,284.1059,284.2028,283.7765,283.7765,3350.0
2020-05-18 14:35:00,292.98,292.98,292.33,292.47,2901.0,283.8347,283.8347,283.2049,283.3406,2901.0
2020-05-18 14:40:00,292.56,292.66,292.42,292.62,2012.0,283.4278,283.5246,283.2921,283.4859,2012.0
2020-05-18 14:45:00,292.55,292.6,292.12,292.13,3953.0,283.4181,283.4665,283.0015,283.0112,3953.0
2020-05-18 14:50:00,292.14,292.22,291.6,291.87,8049.0,283.0209,283.0984,282.4977,282.7593,8049.0
2020-05-18 14:55:00,291.86,292.08,291.72,291.92,4140.0,282.7496,282.9627,282.614,282.8077,4140.0
2020-05-18 15:00:00,291.92,292.12,291.81,291.93,6395.0,282.8077,283.0015,282.7012,282.8174,6395.0
2020-05-18 15:05:00,291.91,291.91,291.58,291.69,4095.0,282.7981,282.7981,282.4784,282.5849,4095.0
2020-05-18 15:10:00,291.74,291.76,291.04,291.47,4017.0,282.6334,282.6527,281.9552,282.3718,4017.0
2020-05-18 15:15:00,291.48,291.49,291.03,291.1,5768.0,282.3815,282.3912,281.9455,282.0133,5768.0
2020-05-18 15:20:00,290.88,291.07,290.36,290.6,7958.0,281.8002,281.9843,281.2964,281.5289,7958.0
2020-05-18 15:25:00,290.57,290.88,290.55,290.81,7445.0,281.4999,281.8002,281.4805,281.7324,7445.0
2020-05-18 15:30:00,290.9,291.41,290.88,291.14,8300.0,281.8196,282.3137,281.8002,282.0521,8300.0
2020-05-18 15:35:00,291.25,292.03,291.25,291.9,4199.0,282.1587,282.9143,282.1587,282.7884,4199.0
2020-05-18 15:40:00,291.8,292.31,291.78,292.14,6847.0,282.6915,283.1856,282.6721,283.0209,6847.0
2020-05-18 15:45:00,292.02,292.55,291.77,292.01,14228.0,282.9046,283.4181,282.6624,282.8949,14228.0
2020-05-18 15:50:00,292.15,292.61,290.89,291.34,26368.0,283.0306,283.4762,281.8099,282.2458,26368.0
2020-05-18 15:55:00,291.33,291.34,290.27,290.4,33130.0,282.2362,282.2458,281.2092,281.3352,33130.0
2020-05-19 09:30:00,290.89,291.27,289.67,289.72,27258.0,281.8099,282.178,280.628,280.6764,27258.0
2020-05-19 09:35:00,289.55,291.68,289.55,291.22,26050.0,280.5117,282.5752,280.5117,282.1296,26050.0
2020-05-19 09:40:00,291.55,291.75,290.04,290.11,10773.0,282.4493,282.6431,280.9864,281.0542,10773.0
2020-05-19 09:45:00,289.88,290.52,289.59,290.4,11122.0,280.8314,281.4514,280.5505,281.3352,11122.0
2020-05-19 09:50:00,290.33,290.7,290.22,290.23,7396.0,281.2674,281.6258,281.1608,281.1705,7396.0
2020-05-19 09:55:00,290.23,290.67,290.04,290.28,15214.0,281.1705,281.5968,280.9864,281.2189,15214.0
2020-05-19 10:00:00,290.37,291.44,290.28,290.75,32026.0,281.3061,282.3427,281.2189,281.6743,32026.0
2020-05-19 10:05:00,290.97,291.45,290.57,290.91,12537.0,281.8874,282.3524,281.4999,281.8293,12537.0
2020-05-19 10:10:00,290.77,291.47,290.76,291.3,6310.0,281.6936,282.3718,281.684,282.2071,6310.0
2020-05-19 10:15:00,291.2,291.29,290.86,291.0,14540.0,282.1102,282.1974,281.7808,281.9165,14540.0
2020-05-19 10:20:00,291.03,291.12,290.3,290.34,14592.0,281.9455,282.0327,281.2383,281.2771,14592.0
2020-05-19 10:25:00,290.33,290.62,290.16,290.56,10887.0,281.2674,281.5483,281.1027,281.4902,10887.0
2020-05-19 10:30:00,290.63,291.05,290.57,290.78,18191.0,281.558,281.9649,281.4999,281.7033,18191.0
2020-05-19 10:35:00,290.76,291.24,290.37,290.73,10061.0,281.684,282.149,281.3061,281.6549,10061.0
2020-05-19 10:40:00,290.54,290.59,289.91,290.59,5959.0,281.4708,281.5193,280.8605,281.5193,5959.0
2020-05-19 10:45:00,290.75,291.14,290.54,290.87,29416.0,281.6743,282.0521,281.4708,281.7905,29416.0
2020-05-19 10:50:00,290.86,292.46,290.71,292.46,21236.0,281.7808,283.3309,281.6355,283.3309,21236.0
2020-05-19 10:55:00,292.45,292.98,292.14,292.55,14308.0,283.3212,283.8347,283.0209,283.4181,14308.0
2020-05-19 11:00:00,292.55,292.64,292.07,292.18,9858.0,283.4181,283.5053,282.9531,283.0596,9858.0
2020-05-19 11:05:00,292.19,292.77,292.0,292.53,7581.0,283.0693,283.6312,282.8852,283.3987,7581.0
2020-05-19 11:10:00,292.59,292.68,292.22,292.32,9928.0,283.4568,283.544,283.0984,283.1953,9928.0
2020-05-19 11:15:00,292.26,292.52,292.24,292.4,4894.0,283.1371,283.389,283.1178,283.2728,4894.0
2020-05-19 11:20:00,292.34,292.5,291.93,292.1,2804.0,283.2146,283.3696,282.8174,282.9821,2804.0
2020-05-19 11:25:00,292.06,292.15,291.47,291.66,8553.0,282.9434,283.0306,282.3718,282.5559,8553.0
2020-05-19 11:30:00,291.63,291.87,291.29,291.36,4391.0,282.5268,282.7593,282.1974,282.2652,4391.0
2020-05-19 11:35:00,291.37,292.0,291.18,291.85,9721.0,282.2749,282.8852,282.0908,282.7399,9721.0
2020-05-19 11:40:00,291.94,292.05,291.63,291.71,5060.0,282.8271,282.9337,282.5268,282.6043,5060.0
2020-05-19 11:45:00,291.75,291.98,291.49,291.49,10033.0,282.6431,282.8659,282.3912,282.3912,10033.0
2020-05-19 11:50:00,291.6,291.62,290.9,291.05,7652.0,282.4977,282.5171,281.8196,281.9649,7652.0
2020-05-19 11:55:00,291.08,291.14,290.63,290.8,2800.0,281.994,282.0521,281.558,281.7227,2800.0
2020-05-19 12:00:00,290.92,290.93,290.16,290.19,5372.0,281.839,281.8486,281.1027,281.1317,5372.0
2020-05-19 12:05:00,290.01,290.55,289.9,290.38,13871.0,280.9574,281.4805,280.8508,281.3158,13871.0
2020-05-19 12:10:00,290.42,290.68,290.33,290.43,3120.0,281.3546,281.6065,281.2674,281.3643,3120.0
2020-05-19 12:15:00,290.32,290.33,289.37,289.37,5062.0,281.2577,281.2674,280.3373,280.3373,5062.0
2020-05-19 12:20:00,289.42,289.89,289.42,289.85,4623.0,280.3858,280.8411,280.3858,280.8024,4623.0
2020-05-19 12:25:00,289.81,290.1,289.81,289.86,3670.0,280.7636,281.0446,280.7636,280.812,3670.0
2020-05-19 12:30:00,289.77,289.87,289.32,289.32,3900.0,280.7249,280.8217,280.2889,280.2889,3900.0
2020-05-19 12:35:00,289.23,289.55,289.22,289.38,4100.0,280.2017,280.5117,280.192,280.347,4100.0
2020-05-19 12:40:00,289.16,289.4,289.07,289.36,2200.0,280.1339,280.3664,280.0467,280.3277,2200.0
2020-05-19 12:45:00,289.29,289.87,289.29,289.8,5553.0,280.2598,280.8217,280.2598,280.7539,5553.0
2020-05-19 12:50:00,289.85,289.96,289.55,289.56,2447.0,280.8024,280.9089,280.5117,280.5214,2447.0
2020-05-19 12:55:00,289.69,289.88,289.38,289.81,2831.0,280.6474,280.8314,280.347,280.7636,2831.0
2020-05-19 13:00:00,289.79,289.87,289.68,289.68,3221.0,280.7442,280.8217,280.6377,280.6377,3221.0
2020-05-19 13:05:00,289.75,289.8,289.32,289.54,9869.0,280.7055,280.7539,280.2889,280.502,9869.0
2020-05-19 13:10:00,289.54,289.54,288.8,289.02,23109.0,280.502,280.502,279.7851,279.9983,23109.0
2020-05-19 13:15:00,289.04,289.29,288.82,289.0,20830.0,280.0176,280.2598,279.8045,279.9789,20830.0
2020-05-19 13:20:00,289.03,289.63,288.93,289.49,15577.0,280.008,280.5892,279.9111,280.4536,15577.0
2020-05-19 13:25:00,289.57,289.82,289.45,289.81,8210.0,280.5311,280.7733,280.4148,280.7636,8210.0
2020-05-19 13:30:00,289.74,289.81,289.4,289.51,4171.0,280.6958,280.7636,280.3664,280.473,4171.0
2020-05-19 13:35:00,289.61,290.3,289.6,290.26,5160.0,280.5699,281.2383,280.5602,281.1996,5160.0
2020-05-19 13:40:00,290.14,290.5,290.12,290.46,5038.0,281.0833,281.4321,281.0639,281.3933,5038.0
2020-05-19 13:45:00,290.46,290.62,290.25,290.4,3216.0,281.3933,281.5483,281.1899,281.3352,3216.0
2020-05-19 13:50:00,290.44,290.44,290.15,290.3,4028.0,281.3739,281.3739,281.093,281.2383,4028.0
2020-05-19 13:55:00,290.32,290.32,290.13,290.19,6112.0,281.2577,281.2577,281.0736,281.1317,6112.0
2020-05-19 14:00:00,290.24,290.41,289.75,289.82,5553.0,281.1802,281.3449,280.7055,280.7733,5553.0
2020-05-19 14:05:00,289.88,290.12,289.85,290.0,5206.0,280.8314,281.0639,280.8024,280.9477,5206.0
2020-05-19 14:10:00,290.0,290.09,289.87,290.0,3227.0,280.9477,281.0349,280.8217,280.9477,3227.0
2020-05-19 14:15:00,290.0,290.09,289.88,290.01,6551.0,280.9477,281.0349,280.8314,280.9574,6551.0
2020-05-19 14:20:00,290.0,290.7,289.98,290.56,16262.0,280.9477,281.6258,280.9283,281.4902,16262.0
2020-05-19 14:25:00,290.47,290.47,289.95,289.96,5004.0,281.403,281.403,280.8992,280.9089,5004.0
2020-05-19 14:30:00,290.12,290.41,289.88,290.22,3561.0,281.0639,281.3449,280.8314,281.1608,3561.0
2020-05-19 14:35:00,290.16,290.37,289.92,290.36,4929.0,281.1027,281.3061,280.8702,281.2964,4929.0
2020-05-19 14:40:00,290.38,290.7,290.11,290.7,6400.0,281.3158,281.6258,281.0542,281.6258,6400.0
2020-05-19 14:45:00,290.73,291.33,290.69,291.3,6925.0,281.6549,282.2362,281.6161,282.2071,6925.0
2020-05-19 14:50:00,291.21,291.26,290.91,290.99,5744.0,282.1199,282.1683,281.8293,281.9068,5744.0
2020-05-19 14:55:00,290.96,290.97,289.04,289.32,15016.0,281.8777,281.8874,280.0176,280.2889,15016.0
2020-05-19 15:00:00,289.03,290.12,288.95,289.71,9538.0,280.008,281.0639,279.9305,280.6667,9538.0
2020-05-19 15:05:00,289.8,290.24,289.59,290.1,14388.0,280.7539,281.1802,280.5505,281.0446,14388.0
2020-05-19 15:10:00,290.0,290.67,289.74,290.24,11945.0,280.9477,281.5968,280.6958,281.1802,11945.0
2020-05-19 15:15:00,290.32,290.38,289.81,289.81,7752.0,281.2577,281.3158,280.7636,280.7636,7752.0
2020-05-19 15:20:00,289.86,290.19,289.28,289.63,8485.0,280.812,281.1317,280.2502,280.5892,8485.0
2020-05-19 15:25:00,289.65,290.24,289.26,290.03,11208.0,280.6086,281.1802,280.2308,280.9767,11208.0
2020-05-19 15:30:00,289.87,289.87,288.5,288.74,25987.0,280.8217,280.8217,279.4945,279.727,25987.0
2020-05-19 15:35:00,288.85,289.25,288.28,288.68,11766.0,279.8336,280.2211,279.2814,279.6689,11766.0
2020-05-19 15:40:00,288.72,289.2,288.47,288.68,12189.0,279.7076,280.1726,279.4654,279.6689,12189.0
2020-05-19 15:45:00,288.66,289.16,288.33,288.48,21559.0,279.6495,280.1339,279.3298,279.4751,21559.0
2020-05-19 15:50:00,288.52,288.54,286.95,287.01,48087.0,279.5139,279.5333,277.9929,278.051,48087.0
2020-05-19 15:55:00,287.23,287.5,286.54,286.75,50965.0,278.2641,278.5257,277.5957,277.7991,50965.0
2020-05-20 09:30:00,288.63,290.44,288.63,289.06,37673.0,279.6204,281.3739,279.6204,280.037,37673.0
2020-05-20 09:35:00,289.0,290.62,289.0,290.62,12980.0,279.9789,281.5483,279.9789,281.5483,12980.0
2020-05-20 09:40:00,290.67,291.4,290.1,291.4,8075.0,281.5968,282.304,281.0446,282.304,8075.0
2020-05-20 09:45:00,291.62,291.87,291.05,291.31,6877.0,282.5171,282.7593,281.9649,282.2168,6877.0
2020-05-20 09:50:00,291.4,291.81,291.04,291.73,8526.0,282.304,282.7012,281.9552,282.6237,8526.0
2020-05-20 09:55:00,291.73,292.73,291.31,292.73,11659.0,282.6237,283.5925,282.2168,283.5925,11659.0
2020-05-20 10:00:00,292.73,293.63,292.45,292.45,19563.0,283.5925,284.4644,283.3212,283.3212,19563.0
2020-05-20 10:05:00,292.33,292.43,291.27,291.72,14078.0,283.2049,283.3018,282.178,282.614,14078.0
2020-05-20 10:10:00,291.81,291.82,291.05,291.82,7673.0,282.7012,282.7109,281.9649,282.7109,7673.0
2020-05-20 10:15:00,291.81,292.15,291.51,292.15,19142.0,282.7012,283.0306,282.4105,283.0306,19142.0
2020-05-20 10:20:00,292.15,292.4,291.85,292.31,3700.0,283.0306,283.2728,282.7399,283.1856,3700.0
2020-05-20 10:25:00,292.42,292.57,291.67,291.89,9043.0,283.2921,283.4375,282.5655,282.7787,9043.0
2020-05-20 10:30:00,291.73,292.09,291.57,292.08,8733.0,282.6237,282.9724,282.4687,282.9627,8733.0
2020-05-20 10:35:00,292.21,292.39,292.05,292.39,3296.0,283.0887,283.2631,282.9337,283.2631,3296.0
2020-05-20 10:40:00,292.41,292.64,292.01,292.09,6904.0,283.2824,283.5053,282.8949,282.9724,6904.0
2020-05-20 10:45:00,292.01,292.09,291.75,291.96,4839.0,282.8949,282.9724,282.6431,282.8465,4839.0
2020-05-20 10:50:00,291.87,291.92,291.59,291.75,11600.0,282.7593,282.8077,282.488,282.6431,11600.0
2020-05-20 10:55:00,291.77,291.83,290.19,290.8,55583.0,282.6624,282.7206,281.1317,281.7227,55583.0
2020-05-20 11:00:00,290.87,291.37,290.83,291.25,9451.0,281.7905,282.2749,281.7518,282.1587,9451.0
2020-05-20 11:05:00,291.27,291.65,291.14,291.47,7140.0,282.178,282.5462,282.0521,282.3718,7140.0
2020-05-20 11:10:00,291.23,291.26,290.47,290.73,7221.0,282.1393,282.1683,281.403,281.6549,7221.0
2020-05-20 11:15:00,290.82,291.53,290.82,291.53,6899.0,281.7421,282.4299,281.7421,282.4299,6899.0
2020-05-20 11:20:00,291.41,291.67,291.17,291.24,12079.0,282.3137,282.5655,282.0812,282.149,12079.0
2020-05-20 11:25:00,291.42,292.01,291.33,291.8,4329.0,282.3234,282.8949,282.2362,282.6915,4329.0
2020-05-20 11:30:00,291.73,291.75,291.05,291.25,13861.0,282.6237,282.6431,281.9649,282.1587,13861.0
2020-05-20 11:35:00,291.17,291.37,291.0,291.37,6870.0,282.0812,282.2749,281.9165,282.2749,6870.0
2020-05-20 11:40:00,291.26,291.61,291.26,291.44,6868.0,282.1683,282.5074,282.1683,282.3427,6868.0
2020-05-20 11:45:00,291.39,291.54,291.21,291.38,3009.0,282.2943,282.4396,282.1199,282.2846,3009.0
2020-05-20 11:50:00,291.38,291.55,291.16,291.17,20102.0,282.2846,282.4493,282.0715,282.0812,20102.0
2020-05-20 11:55:00,291.17,291.24,290.97,291.01,18541.0,282.0812,282.149,281.8874,281.9261,18541.0
2020-05-20 12:00:00,291.05,291.24,290.86,290.97,28465.0,281.9649,282.149,281.7808,281.8874,28465.0
2020-05-20 12:05:00,291.01,291.41,290.96,291.21,22463.0,281.9261,282.3137,281.8777,282.1199,22463.0
2020-05-20 12:10:00,291.08,291.22,290.93,291.03,25752.0,281.994,282.1296,281.8486,281.9455,25752.0
2020-05-20 12:15:00,290.98,291.12,290.3,290.3,19787.0,281.8971,282.0327,281.2383,281.2383,19787.0
2020-05-20 12:20:00,290.32,290.44,289.64,289.76,38097.0,281.2577,281.3739,280.5989,280.7152,38097.0
2020-05-20 12:25:00,289.72,290.69,289.37,289.84,26008.0,280.6764,281.6161,280.3373,280.7927,26008.0
2020-05-20 12:30:00,290.05,290.92,289.93,290.75,9851.0,280.9961,281.839,280.8799,281.6743,9851.0
2020-05-20 12:35:00,290.88,290.88,290.55,290.61,2676.0,281.8002,281.8002,281.4805,281.5386,2676.0
2020-05-20 12:40:00,290.68,290.8,289.98,290.21,6431.0,281.6065,281.7227,280.9283,281.1511,6431.0
2020-05-20 12:45:00,290.19,290.46,289.88,290.15,5537.0,281.1317,281.3933,280.8314,281.093,5537.0
2020-05-20 12:50:00,290.19,290.53,289.75,290.31,7550.0,281.1317,281.4611,280.7055,281.248,7550.0
2020-05-20 12:55:00,290.38,290.38,290.07,290.22,4349.0,281.3158,281.3158,281.0155,281.1608,4349.0
2020-05-20 13:00:00,290.31,290.57,290.23,290.46,4300.0,281.248,281.4999,281.1705,281.3933,4300.0
2020-05-20 13:05:00,290.45,290.54,290.31,290.35,3520.0,281.3836,281.4708,281.248,281.2868,3520.0
2020-05-20 13:10:00,290.41,290.83,290.3,290.33,8974.0,281.3449,281.7518,281.2383,281.2674,8974.0
2020-05-20 13:15:00,290.32,290.58,289.6,290.26,9292.0,281.2577,281.5096,280.5602,281.1996,9292.0
2020-05-20 13:20:00,290.43,290.43,289.69,289.94,7706.0,281.3643,281.3643,280.6474,280.8895,7706.0
2020-05-20 13:25:00,289.9,290.17,289.74,289.97,4170.0,280.8508,281.1124,280.6958,280.9186,4170.0
2020-05-20 13:30:00,289.96,290.16,289.73,289.74,6423.0,280.9089,281.1027,280.6861,280.6958,6423.0
2020-05-20 13:35:00,289.88,290.67,289.77,290.67,6505.0,280.8314,281.5968,280.7249,281.5968,6505.0
2020-05-20 13:40:00,290.47,290.48,290.04,290.19,4650.0,281.403,281.4127,280.9864,281.1317,4650.0
2020-05-20 13:45:00,290.15,290.17,289.53,289.56,10480.0,281.093,281.1124,280.4923,280.5214,10480.0
2020-05-20 13:50:00,289.57,289.74,289.4,289.48,10400.0,280.5311,280.6958,280.3664,280.4439,10400.0
2020-05-20 13:55:00,289.44,289.96,289.44,289.79,3755.0,280.4052,280.9089,280.4052,280.7442,3755.0
2020-05-20 14:00:00,289.78,290.06,289.34,289.56,8396.0,280.7345,281.0058,280.3083,280.5214,8396.0
2020-05-20 14:05:00,289.64,290.15,289.4,289.46,5410.0,280.5989,281.093,280.3664,280.4245,5410.0
2020-05-20 14:10:00,289.53,289.73,289.3,289.4,3233.0,280.4923,280.6861,280.2695,280.3664,3233.0
2020-05-20 14:15:00,289.36,289.55,289.0,289.23,5908.0,280.3277,280.5117,279.9789,280.2017,5908.0
2020-05-20 14:20:00,289.31,289.69,289.31,289.69,6319.0,280.2792,280.6474,280.2792,280.6474,6319.0
2020-05-20 14:25:00,289.42,289.42,289.19,289.32,2545.0,280.3858,280.3858,280.163,280.2889,2545.0
2020-05-20 14:30:00,289.27,289.89,289.2,289.81,6308.0,280.2405,280.8411,280.1726,280.7636,6308.0
2020-05-20 14:35:00,289.81,290.13,289.72,290.04,4623.0,280.7636,281.0736,280.6764,280.9864,4623.0
2020-05-20 14:40:00,290.11,290.17,289.95,290.06,3600.0,281.0542,281.1124,280.8992,281.0058,3600.0
2020-05-20 14:45:00,290.06,290.38,289.96,290.38,4603.0,281.0058,281.3158,280.9089,281.3158,4603.0
2020-05-20 14:50:00,290.25,290.79,290.25,290.71,8122.0,281.1899,281.713,281.1899,281.6355,8122.0
2020-05-20 14:55:00,290.71,291.07,290.63,290.82,9452.0,281.6355,281.9843,281.558,281.7421,9452.0
2020-05-20 15:00:00,290.78,290.87,290.7,290.82,6216.0,281.7033,281.7905,281.6258,281.7421,6216.0
2020-05-20 15:05:00,290.77,290.81,290.57,290.59,5029.0,281.6936,281.7324,281.4999,281.5193,5029.0
2020-05-20 15:10:00,290.64,290.7,289.62,289.98,8900.0,281.5677,281.6258,280.5795,280.9283,8900.0
2020-05-20 15:15:00,289.99,290.31,289.99,290.2,4896.0,280.938,281.248,280.938,281.1414,4896.0
2020-05-20 15:20:00,290.17,290.43,290.17,290.34,6762.0,281.1124,281.3643,281.1124,281.2771,6762.0
2020-05-20 15:25:00,290.4,290.41,290.01,290.38,6423.0,281.3352,281.3449,280.9574,281.3158,6423.0
2020-05-20 15:30:00,290.31,290.41,289.86,289.94,8087.0,281.248,281.3449,280.812,280.8895,8087.0
2020-05-20 15:35:00,290.07,290.51,290.07,290.41,9049.0,281.0155,281.4418,281.0155,281.3449,9049.0
2020-05-20 15:40:00,290.34,290.55,290.18,290.53,11940.0,281.2771,281.4805,281.1221,281.4611,11940.0
2020-05-20 15:45:00,290.56,290.75,289.91,289.92,20509.0,281.4902,281.6743,280.8605,280.8702,20509.0
2020-05-20 15:50:00,289.87,290.36,289.18,290.36,35338.0,280.8217,281.2964,280.1533,281.2964,35338.0
2020-05-20 15:55:00,290.36,290.88,290.02,290.66,50295.0,281.2964,281.8002,280.9671,281.5871,50295.0
2020-05-21 09:30:00,291.15,291.27,286.4,288.24,44332.0,282.0618,282.178,277.4601,279.2426,44332.0
2020-05-21 09:35:00,288.0,289.45,287.29,289.45,9629.0,279.0101,280.4148,278.3223,280.4148,9629.0
2020-05-21 09:40:00,289.99,290.79,289.89,289.92,11740.0,280.938,281.713,280.8411,280.8702,11740.0
2020-05-21 09:45:00,290.07,290.34,289.21,289.65,9869.0,281.0155,281.2771,280.1823,280.6086,9869.0
2020-05-21 09:50:00,289.63,290.29,289.49,289.75,10743.0,280.5892,281.2286,280.4536,280.7055,10743.0
2020-05-21 09:55:00,289.75,290.0,288.37,288.79,15725.0,280.7055,280.9477,279.3686,279.7754,15725.0
2020-05-21 10:00:00,289.38,290.22,289.38,289.51,7051.0,280.347,281.1608,280.347,280.473,7051.0
2020-05-21 10:05:00,289.48,290.03,289.26,290.03,3000.0,280.4439,280.9767,280.2308,280.9767,3000.0
2020-05-21 10:10:00,290.15,290.81,290.0,290.8,11391.0,281.093,281.7324,280.9477,281.7227,11391.0
2020-05-21 10:15:00,290.8,291.25,290.64,290.93,18870.0,281.7227,282.1587,281.5677,281.8486,18870.0
2020-05-21 10:20:00,291.18,291.59,290.91,291.49,8656.0,282.0908,282.488,281.8293,282.3912,8656.0
2020-05-21 10:25:00,291.65,291.65,290.83,291.28,5451.0,282.5462,282.5462,281.7518,282.1877,5451.0
2020-05-21 10:30:00,291.15,291.19,290.1,290.25,11849.0,282.0618,282.1005,281.0446,281.1899,11849.0
2020-05-21 10:35:00,290.24,290.53,289.73,289.96,6070.0,281.1802,281.4611,280.6861,280.9089,6070.0
2020-05-21 10:40:00,290.01,290.98,290.01,290.98,5602.0,280.9574,281.8971,280.9574,281.8971,5602.0
2020-05-21 10:45:00,290.89,291.56,290.81,291.32,6017.0,281.8099,282.459,281.7324,282.2265,6017.0
2020-05-21 10:50:00,291.41,291.41,290.85,291.01,10636.0,282.3137,282.3137,281.7711,281.9261,10636.0
2020-05-21 10:55:00,290.93,291.06,290.31,290.31,9100.0,281.8486,281.9746,281.248,281.248,9100.0
2020-05-21 11:00:00,290.17,290.17,289.38,289.45,6974.0,281.1124,281.1124,280.347,280.4148,6974.0
2020-05-21 11:05:00,289.45,289.96,289.45,289.82,6670.0,280.4148,280.9089,280.4148,280.7733,6670.0
2020-05-21 11:10:00,289.87,289.99,289.41,289.96,9499.0,280.8217,280.938,280.3761,280.9089,9499.0
2020-05-21 11:15:00,289.64,289.75,288.88,289.06,4735.0,280.5989,280.7055,279.8626,280.037,4735.0
2020-05-21 11:20:00,289.19,289.5,288.84,289.48,4321.0,280.163,280.4633,279.8239,280.4439,4321.0
2020-05-21 11:25:00,289.32,289.8,289.03,289.79,6454.0,280.2889,280.7539,280.008,280.7442,6454.0
2020-05-21 11:30:00,289.76,290.13,289.59,289.68,4400.0,280.7152,281.0736,280.5505,280.6377,4400.0
2020-05-21 11:35:00,289.69,290.01,289.69,290.0,6545.0,280.6474,280.9574,280.6474,280.9477,6545.0
2020-05-21 11:40:00,290.0,291.15,289.99,290.8,9000.0,280.9477,282.0618,280.938,281.7227,9000.0
2020-05-21 11:45:00,290.82,291.0,290.72,290.99,3400.0,281.7421,281.9165,281.6452,281.9068,3400.0
2020-05-21 11:50:00,291.09,291.56,290.95,291.12,5785.0,282.0037,282.459,281.868,282.0327,5785.0
2020-05-21 11:55:00,291.35,291.54,291.03,291.54,5300.0,282.2555,282.4396,281.9455,282.4396,5300.0
2020-05-21 12:00:00,291.53,292.98,291.45,292.21,16283.0,282.4299,283.8347,282.3524,283.0887,16283.0
2020-05-21 12:05:00,292.19,292.6,292.19,292.35,4600.0,283.0693,283.4665,283.0693,283.2243,4600.0
2020-05-21 12:10:00,292.45,292.74,292.07,292.57,14306.0,283.3212,283.6021,282.9531,283.4375,14306.0
2020-05-21 12:15:00,292.54,293.47,292.54,292.65,9301.0,283.4084,284.3094,283.4084,283.515,9301.0
2020-05-21 12:20:00,292.64,292.71,292.25,292.39,4600.0,283.5053,283.5731,283.1274,283.2631,4600.0
2020-05-21 12:25:00,292.62,293.4,292.43,292.43,8578.0,283.4859,284.2415,283.3018,283.3018,8578.0
2020-05-21 12:30:00,292.5,292.87,292.37,292.42,8106.0,283.3696,283.7281,283.2437,283.2921,8106.0
2020-05-21 12:35:00,292.46,292.72,292.15,292.16,2747.0,283.3309,283.5828,283.0306,283.0403,2747.0
2020-05-21 12:40:00,292.23,292.74,292.23,292.74,2222.0,283.1081,283.6021,283.1081,283.6021,2222.0
2020-05-21 12:45:00,292.77,292.92,292.64,292.7,4627.0,283.6312,283.7765,283.5053,283.5634,4627.0
2020-05-21 12:50:00,292.64,292.86,292.11,292.66,3762.0,283.5053,283.7184,282.9918,283.5246,3762.0
2020-05-21 12:55:00,292.57,292.58,291.25,291.4,8103.0,283.4375,283.4471,282.1587,282.304,8103.0
2020-05-21 13:00:00,291.4,292.26,291.11,291.91,5900.0,282.304,283.1371,282.023,282.7981,5900.0
2020-05-21 13:05:00,291.88,291.88,291.11,291.48,3058.0,282.769,282.769,282.023,282.3815,3058.0
2020-05-21 13:10:00,291.5,292.07,291.5,291.81,4019.0,282.4009,282.9531,282.4009,282.7012,4019.0
2020-05-21 13:15:00,291.85,292.56,291.82,292.19,11160.0,282.7399,283.4278,282.7109,283.0693,11160.0
2020-05-21 13:20:00,292.15,292.21,291.84,291.97,4737.0,283.0306,283.0887,282.7302,282.8562,4737.0
2020-05-21 13:25:00,292.03,292.33,291.86,292.32,3857.0,282.9143,283.2049,282.7496,283.1953,3857.0
2020-05-21 13:30:00,292.31,292.33,291.78,292.33,4539.0,283.1856,283.2049,282.6721,283.2049,4539.0
2020-05-21 13:35:00,292.32,292.48,291.93,291.93,4552.0,283.1953,283.3503,282.8174,282.8174,4552.0
2020-05-21 13:40:00,291.91,292.45,291.75,292.42,5427.0,282.7981,283.3212,282.6431,283.2921,5427.0
2020-05-21 13:45:00,292.28,292.52,292.19,292.49,7144.0,283.1565,283.389,283.0693,283.36,7144.0
2020-05-21 13:50:00,292.46,292.68,292.39,292.61,2300.0,283.3309,283.544,283.2631,283.4762,2300.0
2020-05-21 13:55:00,292.6,292.62,292.27,292.28,5733.0,283.4665,283.4859,283.1468,283.1565,5733.0
2020-05-21 14:00:00,292.31,292.53,292.08,292.48,4340.0,283.1856,283.3987,282.9627,283.3503,4340.0
2020-05-21 14:05:00,292.47,292.47,292.08,292.39,3825.0,283.3406,283.3406,282.9627,283.2631,3825.0
2020-05-21 14:10:00,292.36,292.37,291.95,292.03,8606.0,283.234,283.2437,282.8368,282.9143,8606.0
2020-05-21 14:15:00,292.03,292.11,291.81,291.93,8413.0,282.9143,282.9918,282.7012,282.8174,8413.0
2020-05-21 14:20:00,291.96,292.97,291.94,292.69,18067.0,282.8465,283.825,282.8271,283.5537,18067.0
2020-05-21 14:25:00,292.67,292.78,291.89,291.89,11509.0,283.5343,283.6409,282.7787,282.7787,11509.0
2020-05-21 14:30:00,291.87,291.95,291.25,291.26,11190.0,282.7593,282.8368,282.1587,282.1683,11190.0
2020-05-21 14:35:00,291.31,291.32,290.69,290.92,18071.0,282.2168,282.2265,281.6161,281.839,18071.0
2020-05-21 14:40:00,290.75,290.85,290.07,290.24,10333.0,281.6743,281.7711,281.0155,281.1802,10333.0
2020-05-21 14:45:00,290.22,290.42,289.02,289.02,17129.0,281.1608,281.3546,279.9983,279.9983,17129.0
2020-05-21 14:50:00,288.98,289.69,288.89,289.56,18620.0,279.9595,280.6474,279.8723,280.5214,18620.0
2020-05-21 14:55:00,289.55,290.54,289.55,290.3,13797.0,280.5117,281.4708,280.5117,281.2383,13797.0
2020-05-21 15:00:00,290.31,290.75,290.15,290.61,11428.0,281.248,281.6743,281.093,281.5386,11428.0
2020-05-21 15:05:00,290.61,291.13,290.42,290.5,14131.0,281.5386,282.0424,281.3546,281.4321,14131.0
2020-05-21 15:10:00,290.55,291.03,290.36,290.93,10831.0,281.4805,281.9455,281.2964,281.8486,10831.0
2020-05-21 15:15:00,291.06,291.06,290.5,290.77,10479.0,281.9746,281.9746,281.4321,281.6936,10479.0
2020-05-21 15:20:00,290.78,290.8,290.59,290.59,10094.0,281.7033,281.7227,281.5193,281.5193,10094.0
2020-05-21 15:25:00,290.71,291.01,290.46,290.46,12769.0,281.6355,281.9261,281.3933,281.3933,12769.0
2020-05-21 15:30:00,290.36,290.58,289.68,289.8,13145.0,281.2964,281.5096,280.6377,280.7539,13145.0
2020-05-21 15:35:00,289.77,290.98,289.76,290.98,21246.0,280.7249,281.8971,280.7152,281.8971,21246.0
2020-05-21 15:40:00,290.85,290.85,290.39,290.78,16673.0,281.7711,281.7711,281.3255,281.7033,16673.0
2020-05-21 15:45:00,290.81,290.89,290.22,290.4,17904.0,281.7324,281.8099,281.1608,281.3352,17904.0
2020-05-21 15:50:00,290.47,290.54,289.6,289.73,27442.0,281.403,281.4708,280.5602,280.6861,27442.0
2020-05-21 15:55:00,289.69,290.4,289.38,290.28,58346.0,280.6474,281.3352,280.347,281.2189,58346.0
2020-05-22 09:30:00,286.18,286.74,281.23,282.32,50576.0,277.2469,277.7894,272.4514,273.5074,50576.0
2020-05-22 09:35:00,281.92,284.07,281.78,283.55,30865.0,273.1199,275.2028,272.9843,274.699,30865.0
2020-05-22 09:40:00,283.61,284.75,282.48,283.02,32633.0,274.7571,275.8616,273.6624,274.1856,32633.0
2020-05-22 09:45:00,283.02,283.35,280.59,281.98,36536.0,274.1856,274.5053,271.8314,273.178,36536.0
2020-05-22 09:50:00,281.39,284.07,281.29,283.96,27276.0,272.6064,275.2028,272.5096,275.0962,27276.0
2020-05-22 09:55:00,283.78,284.09,283.01,283.01,26912.0,274.9218,275.2222,274.1759,274.1759,26912.0
2020-05-22 10:00:00,283.01,283.37,281.51,282.31,29594.0,274.1759,274.5246,272.7227,273.4977,29594.0
2020-05-22 10:05:00,282.49,282.92,281.66,282.33,13049.0,273.6721,274.0887,272.868,273.5171,13049.0
2020-05-22 10:10:00,282.31,283.8,281.95,283.62,11053.0,273.4977,274.9412,273.149,274.7668,11053.0
2020-05-22 10:15:00,283.31,284.04,282.8,282.94,16123.0,274.4665,275.1737,273.9724,274.1081,16123.0
2020-05-22 10:20:00,282.99,284.11,282.95,283.18,12739.0,274.1565,275.2415,274.1177,274.3406,12739.0
2020-05-22 10:25:00,282.97,283.04,281.7,282.09,17368.0,274.1371,274.2049,272.9068,273.2846,17368.0
2020-05-22 10:30:00,282.41,282.85,281.99,282.83,18120.0,273.5946,274.0209,273.1877,274.0015,18120.0
2020-05-22 10:35:00,282.68,283.77,282.6,283.44,15628.0,273.8562,274.9121,273.7787,274.5924,15628.0
2020-05-22 10:40:00,283.62,283.79,283.1,283.11,11465.0,274.7668,274.9315,274.2631,274.2727,11465.0
2020-05-22 10:45:00,283.12,284.92,282.89,284.7,66244.0,274.2824,276.0262,274.0596,275.8131,66244.0
2020-05-22 10:50:00,284.5,285.75,284.37,285.18,13887.0,275.6194,276.8303,275.4934,276.2781,13887.0
2020-05-22 10:55:00,285.21,285.27,283.1,283.88,16101.0,276.3072,276.3653,274.2631,275.0187,16101.0
2020-05-22 11:00:00,283.77,284.27,283.2,283.98,8853.0,274.9121,275.3965,274.3599,275.1156,8853.0
2020-05-22 11:05:00,283.84,283.91,283.2,283.81,6335.0,274.98,275.0478,274.3599,274.9509,6335.0
2020-05-22 11:10:00,283.91,284.68,283.72,284.57,10855.0,275.0478,275.7937,274.8637,275.6872,10855.0
2020-05-22 11:15:00,284.68,285.22,284.68,284.97,11174.0,275.7937,276.3169,275.7937,276.0747,11174.0
2020-05-22 11:20:00,284.92,285.01,283.62,283.81,8592.0,276.0262,276.1134,274.7668,274.9509,8592.0
2020-05-22 11:25:00,283.93,284.12,283.56,283.64,5414.0,275.0672,275.2512,274.7087,274.7862,5414.0
2020-05-22 11:30:00,283.76,284.99,283.76,284.8,6875.0,274.9025,276.0941,274.9025,275.91,6875.0
2020-05-22 11:35:00,284.67,284.92,284.01,284.37,6595.0,275.7841,276.0262,275.1447,275.4934,6595.0
2020-05-22 11:40:00,284.49,284.87,284.14,284.66,5325.0,275.6097,275.9778,275.2706,275.7744,5325.0
2020-05-22 11:45:00,284.78,284.88,284.51,284.75,5704.0,275.8906,275.9875,275.629,275.8616,5704.0
2020-05-22 11:50:00,284.75,284.75,284.14,284.55,7154.0,275.8616,275.8616,275.2706,275.6678,7154.0
2020-05-22 11:55:00,284.79,285.17,284.78,284.96,4201.0,275.9003,276.2684,275.8906,276.065,4201.0
2020-05-22 12:00:00,285.04,286.1,285.04,285.87,10475.0,276.1425,277.1694,276.1425,276.9466,10475.0
2020-05-22 12:05:00,285.87,286.39,285.67,285.8,6797.0,276.9466,277.4504,276.7528,276.8788,6797.0
2020-05-22 12:10:00,285.83,286.22,285.55,286.22,8844.0,276.9078,277.2857,276.6366,277.2857,8844.0
2020-05-22 12:15:00,286.11,286.47,285.93,286.29,17528.0,277.1791,277.5279,277.0047,277.3535,17528.0
2020-05-22 12:20:00,286.26,286.93,285.87,286.74,9864.0,277.3244,277.9735,276.9466,277.7894,9864.0
2020-05-22 12:25:00,286.74,286.92,286.37,286.87,10041.0,277.7894,277.9638,277.431,277.9154,10041.0
2020-05-22 12:30:00,286.81,287.58,286.78,286.94,15575.0,277.8573,278.6032,277.8282,277.9832,15575.0
2020-05-22 12:35:00,286.93,287.7,286.72,287.69,14742.0,277.9735,278.7195,277.7701,278.7098,14742.0
2020-05-22 12:40:00,287.83,287.97,287.03,287.08,8150.0,278.8454,278.981,278.0704,278.1188,8150.0
2020-05-22 12:45:00,287.22,287.25,286.66,286.8,7021.0,278.2545,278.2835,277.7119,277.8476,7021.0
2020-05-22 12:50:00,286.83,287.24,286.46,286.88,7700.0,277.8766,278.2738,277.5182,277.9251,7700.0
2020-05-22 12:55:00,286.88,287.8,286.88,287.27,8818.0,277.9251,278.8163,277.9251,278.3029,8818.0
2020-05-22 13:00:00,287.19,287.95,287.01,287.95,8255.0,278.2254,278.9617,278.051,278.9617,8255.0
2020-05-22 13:05:00,287.85,288.7,287.81,287.89,10894.0,278.8648,279.6883,278.826,278.9035,10894.0
2020-05-22 13:10:00,287.91,288.33,287.5,288.17,15044.0,278.9229,279.3298,278.5257,279.1748,15044.0
2020-05-22 13:15:00,288.17,288.48,287.96,287.96,5800.0,279.1748,279.4751,278.9714,278.9714,5800.0
2020-05-22 13:20:00,287.84,288.37,287.74,288.35,6051.0,278.8551,279.3686,278.7582,279.3492,6051.0
2020-05-22 13:25:00,288.3,288.35,286.74,286.9,8027.0,279.3007,279.3492,277.7894,277.9444,8027.0
2020-05-22 13:30:00,286.9,287.75,286.36,287.64,9823.0,277.9444,278.7679,277.4213,278.6613,9823.0
2020-05-22 13:35:00,287.67,287.67,286.84,286.84,4500.0,278.6904,278.6904,277.8863,277.8863,4500.0
2020-05-22 13:40:00,286.78,287.76,286.78,287.7,8007.0,277.8282,278.7776,277.8282,278.7195,8007.0
2020-05-22 13:45:00,287.76,287.76,287.25,287.27,3373.0,278.7776,278.7776,278.2835,278.3029,3373.0
2020-05-22 13:50:00,287.22,287.6,286.94,286.94,6009.0,278.2545,278.6226,277.9832,277.9832,6009.0
2020-05-22 13:55:00,286.94,287.66,286.94,287.65,5309.0,277.9832,278.6807,277.9832,278.671,5309.0
2020-05-22 14:00:00,287.64,288.67,287.48,288.67,6443.0,278.6613,279.6592,278.5063,279.6592,6443.0
2020-05-22 14:05:00,288.64,288.81,288.41,288.73,8873.0,279.6301,279.7948,279.4073,279.7173,8873.0
2020-05-22 14:10:00,288.76,288.8,288.23,288.23,4432.0,279.7464,279.7851,279.2329,279.2329,4432.0
2020-05-22 14:15:00,288.26,288.59,288.2,288.2,5371.0,279.262,279.5817,279.2039,279.2039,5371.0
2020-05-22 14:20:00,288.14,288.97,288.14,288.96,8734.0,279.1457,279.9498,279.1457,279.9401,8734.0
2020-05-22 14:25:00,288.82,289.22,288.58,288.6,8433.0,279.8045,280.192,279.572,279.5914,8433.0
2020-05-22 14:30:00,288.76,289.15,288.7,289.15,9306.0,279.7464,280.1242,279.6883,280.1242,9306.0
2020-05-22 14:35:00,289.15,289.65,288.95,289.39,7050.0,280.1242,280.6086,279.9305,280.3567,7050.0
2020-05-22 14:40:00,289.29,289.53,289.02,289.04,12373.0,280.2598,280.4923,279.9983,280.0176,12373.0
2020-05-22 14:45:00,289.11,289.31,288.55,288.55,11078.0,280.0855,280.2792,279.5429,279.5429,11078.0
2020-05-22 14:50:00,288.45,288.49,288.18,288.21,8219.0,279.4461,279.4848,279.1845,279.2136,8219.0
2020-05-22 14:55:00,288.27,288.7,288.14,288.14,6006.0,279.2717,279.6883,279.1457,279.1457,6006.0
2020-05-22 15:00:00,288.14,288.4,287.93,288.16,11237.0,279.1457,279.3976,278.9423,279.1651,11237.0
2020-05-22 15:05:00,288.13,288.6,288.12,288.54,8628.0,279.136,279.5914,279.1264,279.5333,8628.0
2020-05-22 15:10:00,288.59,288.6,288.22,288.26,4800.0,279.5817,279.5914,279.2232,279.262,4800.0
2020-05-22 15:15:00,288.31,288.32,287.19,287.19,11124.0,279.3104,279.3201,278.2254,278.2254,11124.0
2020-05-22 15:20:00,287.18,287.73,287.15,287.41,12214.0,278.2157,278.7485,278.1866,278.4385,12214.0
2020-05-22 15:25:00,287.39,287.39,286.57,287.28,14621.0,278.4191,278.4191,277.6247,278.3126,14621.0
2020-05-22 15:30:00,287.28,288.44,287.16,288.03,17253.0,278.3126,279.4364,278.1963,279.0392,17253.0
2020-05-22 15:35:00,288.05,288.11,287.03,287.48,23292.0,279.0585,279.1167,278.0704,278.5063,23292.0
2020-05-22 15:40:00,287.47,287.81,287.04,287.81,14709.0,278.4967,278.826,278.0801,278.826,14709.0
2020-05-22 15:45:00,287.84,288.18,287.24,287.71,26974.0,278.8551,279.1845,278.2738,278.7292,26974.0
2020-05-22 15:50:00,287.86,288.03,286.82,287.04,51469.0,278.8745,279.0392,277.8669,278.0801,51469.0
2020-05-22 15:55:00,287.01,288.09,286.17,287.86,86823.0,278.051,279.0973,277.2372,278.8745,86823.0
2020-05-26 09:30:00,290.57,291.94,288.26,288.5,71348.0,281.4999,282.8271,279.262,279.4945,71348.0
2020-05-26 09:35:00,288.82,289.24,287.24,288.13,21794.0,279.8045,280.2114,278.2738,279.136,21794.0
2020-05-26 09:40:00,288.13,288.66,287.77,288.42,15867.0,279.136,279.6495,278.7873,279.417,15867.0
2020-05-26 09:45:00,288.43,288.78,287.74,288.49,15771.0,279.4267,279.7658,278.7582,279.4848,15771.0
2020-05-26 09:50:00,288.29,288.29,286.56,286.65,11794.0,279.2911,279.2911,277.6151,277.7022,11794.0
2020-05-26 09:55:00,286.66,286.95,285.15,286.22,20933.0,277.7119,277.9929,276.2491,277.2857,20933.0
2020-05-26 10:00:00,286.01,287.09,285.53,286.96,11475.0,277.0822,278.1285,276.6172,278.0026,11475.0
2020-05-26 10:05:00,286.99,287.25,286.21,286.59,10268.0,278.0316,278.2835,277.276,277.6441,10268.0
2020-05-26 10:10:00,286.59,287.27,286.11,287.25,14606.0,277.6441,278.3029,277.1791,278.2835,14606.0
2020-05-26 10:15:00,287.36,287.7,287.0,287.36,11595.0,278.3901,278.7195,278.0413,278.3901,11595.0
2020-05-26 10:20:00,287.47,287.67,287.02,287.42,10619.0,278.4967,278.6904,278.0607,278.4482,10619.0
2020-05-26 10:25:00,287.46,287.91,287.45,287.56,7771.0,278.487,278.9229,278.4773,278.5838,7771.0
2020-05-26 10:30:00,287.77,287.77,287.06,287.16,8966.0,278.7873,278.7873,278.0994,278.1963,8966.0
2020-05-26 10:35:00,287.33,287.33,286.25,286.84,9451.0,278.361,278.361,277.3147,277.8863,9451.0
2020-05-26 10:40:00,286.55,286.55,285.81,286.11,13994.0,277.6054,277.6054,276.8885,277.1791,13994.0
2020-05-26 10:45:00,286.13,286.63,286.13,286.37,5561.0,277.1985,277.6829,277.1985,277.431,5561.0
2020-05-26 10:50:00,286.45,287.18,286.31,287.1,11007.0,277.5085,278.2157,277.3729,278.1382,11007.0
2020-05-26 10:55:00,286.79,287.15,286.79,287.05,7673.0,277.8379,278.1866,277.8379,278.0898,7673.0
2020-05-26 11:00:00,287.02,287.34,286.78,286.89,8536.0,278.0607,278.3707,277.8282,277.9348,8536.0
2020-05-26 11:05:00,286.82,286.82,286.05,286.27,9425.0,277.8669,277.8669,277.121,277.3341,9425.0
2020-05-26 11:10:00,286.18,286.7,286.12,286.44,7744.0,277.2469,277.7507,277.1888,277.4988,7744.0
2020-05-26 11:15:00,286.38,286.54,285.9,286.04,5580.0,277.4407,277.5957,276.9757,277.1113,5580.0
2020-05-26 11:20:00,286.05,286.82,286.05,286.42,6001.0,277.121,277.8669,277.121,277.4794,6001.0
2020-05-26 11:25:00,286.35,286.35,285.12,285.83,6387.0,277.4116,277.4116,276.22,276.9078,6387.0
2020-05-26 11:30:00,285.86,285.86,285.22,285.31,6261.0,276.9369,276.9369,276.3169,276.4041,6261.0
2020-05-26 11:35:00,285.32,285.33,284.44,284.73,8161.0,276.4138,276.4235,275.5612,275.8422,8161.0
2020-05-26 11:40:00,284.83,285.0,283.79,283.92,7428.0,275.9391,276.1038,274.9315,275.0575,7428.0
2020-05-26 11:45:00,283.84,283.96,282.76,283.43,8900.0,274.98,275.0962,273.9337,274.5828,8900.0
2020-05-26 11:50:00,283.34,283.54,282.82,282.9,9972.0,274.4956,274.6893,273.9918,274.0693,9972.0
2020-05-26 11:55:00,282.93,284.3,282.92,284.17,12508.0,274.0984,275.4256,274.0887,275.2997,12508.0
2020-05-26 12:00:00,284.19,284.47,284.01,284.19,14420.0,275.319,275.5903,275.1447,275.319,14420.0
2020-05-26 12:05:00,284.19,284.19,283.5,283.8,13168.0,275.319,275.319,274.6506,274.9412,13168.0
2020-05-26 12:10:00,283.71,284.47,283.71,284.1,9732.0,274.854,275.5903,274.854,275.2318,9732.0
2020-05-26 12:15:00,284.21,284.3,283.75,283.75,11155.0,275.3384,275.4256,274.8928,274.8928,11155.0
2020-05-26 12:20:00,283.74,283.84,283.18,283.82,13140.0,274.8831,274.98,274.3406,274.9606,13140.0
2020-05-26 12:25:00,283.83,284.06,283.65,284.05,4744.0,274.9703,275.1931,274.7959,275.1834,4744.0
2020-05-26 12:30:00,284.13,284.58,283.96,284.57,8379.0,275.2609,275.6969,275.0962,275.6872,8379.0
2020-05-26 12:35:00,284.57,285.14,284.48,285.06,6251.0,275.6872,276.2394,275.6,276.1619,6251.0
2020-05-26 12:40:00,285.01,285.02,284.67,284.82,3124.0,276.1134,276.1231,275.7841,275.9294,3124.0
2020-05-26 12:45:00,284.82,285.04,284.4,284.4,4757.0,275.9294,276.1425,275.5225,275.5225,4757.0
2020-05-26 12:50:00,284.59,284.98,284.48,284.58,11062.0,275.7065,276.0844,275.6,275.6969,11062.0
2020-05-26 12:55:00,284.51,285.07,284.48,285.02,3901.0,275.629,276.1716,275.6,276.1231,3901.0
2020-05-26 13:00:00,285.09,285.12,284.47,284.75,5699.0,276.1909,276.22,275.5903,275.8616,5699.0
2020-05-26 13:05:00,284.82,284.94,284.39,284.56,3757.0,275.9294,276.0456,275.5128,275.6775,3757.0
2020-05-26 13:10:00,284.48,284.67,284.2,284.48,4393.0,275.6,275.7841,275.3287,275.6,4393.0
2020-05-26 13:15:00,284.48,284.86,284.48,284.56,4044.0,275.6,275.9681,275.6,275.6775,4044.0
2020-05-26 13:20:00,284.56,284.83,284.54,284.63,3339.0,275.6775,275.9391,275.6581,275.7453,3339.0
2020-05-26 13:25:00,284.62,285.19,284.47,285.17,9964.0,275.7356,276.2878,275.5903,276.2684,9964.0
2020-05-26 13:30:00,285.17,285.35,284.78,284.84,8009.0,276.2684,276.4428,275.8906,275.9487,8009.0
2020-05-26 13:35:00,284.82,285.02,284.66,284.99,4484.0,275.9294,276.1231,275.7744,276.0941,4484.0
2020-05-26 13:40:00,284.93,284.95,284.54,284.88,6088.0,276.0359,276.0553,275.6581,275.9875,6088.0
2020-05-26 13:45:00,284.88,284.96,284.21,284.54,6214.0,275.9875,276.065,275.3384,275.6581,6214.0
2020-05-26 13:50:00,284.42,284.46,284.14,284.23,5128.0,275.5419,275.5806,275.2706,275.3578,5128.0
2020-05-26 13:55:00,284.18,284.68,284.16,284.68,6784.0,275.3093,275.7937,275.29,275.7937,6784.0
2020-05-26 14:00:00,284.67,284.81,284.07,284.19,9401.0,275.7841,275.9197,275.2028,275.319,9401.0
2020-05-26 14:05:00,284.21,284.21,283.72,284.04,14546.0,275.3384,275.3384,274.8637,275.1737,14546.0
2020-05-26 14:10:00,283.98,284.18,283.74,283.75,8832.0,275.1156,275.3093,274.8831,274.8928,8832.0
2020-05-26 14:15:00,283.75,283.9,283.58,283.8,7642.0,274.8928,275.0381,274.7281,274.9412,7642.0
2020-05-26 14:20:00,283.91,284.08,283.27,283.51,15400.0,275.0478,275.2125,274.4278,274.6603,15400.0
2020-05-26 14:25:00,283.42,283.6,283.27,283.48,10179.0,274.5731,274.7475,274.4278,274.6312,10179.0
2020-05-26 14:30:00,283.48,283.73,283.28,283.4,12109.0,274.6312,274.8734,274.4374,274.5537,12109.0
2020-05-26 14:35:00,283.41,283.77,283.25,283.6,9548.0,274.5634,274.9121,274.4084,274.7475,9548.0
2020-05-26 14:40:00,283.65,283.65,282.86,282.86,8694.0,274.7959,274.7959,274.0306,274.0306,8694.0
2020-05-26 14:45:00,282.92,283.61,282.92,283.52,5820.0,274.0887,274.7571,274.0887,274.6699,5820.0
2020-05-26 14:50:00,283.52,283.69,283.25,283.57,8529.0,274.6699,274.8346,274.4084,274.7184,8529.0
2020-05-26 14:55:00,283.6,284.0,283.42,283.77,8611.0,274.7475,275.135,274.5731,274.9121,8611.0
2020-05-26 15:00:00,283.74,283.83,283.15,283.32,8630.0,274.8831,274.9703,274.3115,274.4762,8630.0
2020-05-26 15:05:00,283.33,283.59,282.97,282.97,9478.0,274.4859,274.7378,274.1371,274.1371,9478.0
2020-05-26 15:10:00,282.91,283.62,282.91,283.51,8088.0,274.079,274.7668,274.079,274.6603,8088.0
2020-05-26 15:15:00,283.51,283.62,283.24,283.34,8107.0,274.6603,274.7668,274.3987,274.4956,8107.0
2020-05-26 15:20:00,283.38,283.88,283.27,283.67,14455.0,274.5343,275.0187,274.4278,274.8153,14455.0
2020-05-26 15:25:00,283.63,283.66,283.28,283.45,11209.0,274.7765,274.8056,274.4374,274.6021,11209.0
2020-05-26 15:30:00,283.57,283.81,282.26,282.51,13666.0,274.7184,274.9509,273.4493,273.6915,13666.0
2020-05-26 15:35:00,282.49,283.36,282.49,282.86,9369.0,273.6721,274.5149,273.6721,274.0306,9369.0
2020-05-26 15:40:00,282.79,282.79,281.92,282.0,13977.0,273.9627,273.9627,273.1199,273.1974,13977.0
2020-05-26 15:45:00,282.05,282.57,282.04,282.23,18152.0,273.2458,273.7496,273.2361,273.4202,18152.0
2020-05-26 15:50:00,282.31,283.28,280.97,282.25,73590.0,273.4977,274.4374,272.1995,273.4396,73590.0
2020-05-26 15:55:00,282.24,282.62,281.84,282.2,94506.0,273.4299,273.798,273.0424,273.3912,94506.0
2020-05-27 09:30:00,281.13,283.5,279.17,279.97,55263.0,272.3546,274.6506,270.4557,271.2308,55263.0
2020-05-27 09:35:00,279.9,279.93,277.43,277.94,14861.0,271.1629,271.192,268.77,269.2641,14861.0
2020-05-27 09:40:00,278.26,278.4,277.23,277.23,23483.0,269.5741,269.7098,268.5763,268.5763,23483.0
2020-05-27 09:45:00,277.38,278.45,276.94,277.76,20824.0,268.7216,269.7582,268.2953,269.0897,20824.0
2020-05-27 09:50:00,277.84,278.12,275.87,275.88,16356.0,269.1673,269.4385,267.2587,267.2684,16356.0
2020-05-27 09:55:00,276.08,277.47,275.53,277.44,26730.0,267.4622,268.8088,266.9294,268.7797,26730.0
2020-05-27 10:00:00,277.31,277.81,276.59,277.07,25796.0,268.6538,269.1382,267.9563,268.4213,25796.0
2020-05-27 10:05:00,277.12,278.06,277.0,277.14,12905.0,268.4697,269.3804,268.3535,268.4891,12905.0
2020-05-27 10:10:00,277.21,277.37,276.79,277.18,14855.0,268.5569,268.7119,268.15,268.5279,14855.0
2020-05-27 10:15:00,277.25,277.5,276.99,277.37,11025.0,268.5957,268.8379,268.3438,268.7119,11025.0
2020-05-27 10:20:00,277.51,277.51,275.48,275.9,13966.0,268.8476,268.8476,266.8809,267.2878,13966.0
2020-05-27 10:25:00,275.81,276.09,275.51,276.0,14743.0,267.2006,267.4719,266.91,267.3847,14743.0
2020-05-27 10:30:00,275.8,276.54,275.59,275.76,24146.0,267.1909,267.9078,266.9875,267.1522,24146.0
2020-05-27 10:35:00,275.76,275.8,274.34,274.44,17618.0,267.1522,267.1909,265.7765,265.8734,17618.0
2020-05-27 10:40:00,274.14,275.15,273.59,274.99,25327.0,265.5827,266.5612,265.0499,266.4062,25327.0
2020-05-27 10:45:00,274.85,274.85,273.3,273.38,9913.0,266.2706,266.2706,264.769,264.8465,9913.0
2020-05-27 10:50:00,273.41,273.65,272.51,273.57,13121.0,264.8755,265.108,264.0036,265.0305,13121.0
2020-05-27 10:55:00,273.71,273.92,273.42,273.78,6978.0,265.1662,265.3696,264.8852,265.234,6978.0
2020-05-27 11:00:00,273.61,273.75,272.76,273.54,7639.0,265.0693,265.2049,264.2458,265.0015,7639.0
2020-05-27 11:05:00,273.6,274.38,273.51,273.74,4406.0,265.0596,265.8153,264.9724,265.1952,4406.0
2020-05-27 11:10:00,273.53,273.97,273.53,273.72,4946.0,264.9918,265.4181,264.9918,265.1759,4946.0
2020-05-27 11:15:00,273.69,274.18,273.29,273.97,13100.0,265.1468,265.6215,264.7593,265.4181,13100.0
2020-05-27 11:20:00,273.9,274.03,273.47,273.82,10014.0,265.3502,265.4762,264.9337,265.2727,10014.0
2020-05-27 11:25:00,273.96,274.32,273.48,273.53,12049.0,265.4084,265.7571,264.9433,264.9918,12049.0
2020-05-27 11:30:00,273.3,274.05,273.3,273.65,16714.0,264.769,265.4956,264.769,265.108,16714.0
2020-05-27 11:35:00,273.53,273.6,271.54,272.46,14444.0,264.9918,265.0596,263.0639,263.9552,14444.0
2020-05-27 11:40:00,272.74,273.26,272.61,272.8,6388.0,264.2264,264.7302,264.1005,264.2846,6388.0
2020-05-27 11:45:00,273.1,274.37,273.1,274.37,23139.0,264.5752,265.8056,264.5752,265.8056,23139.0
2020-05-27 11:50:00,274.37,274.86,274.32,274.68,9120.0,265.8056,266.2803,265.7571,266.1059,9120.0
2020-05-27 11:55:00,274.51,274.71,273.89,274.56,14653.0,265.9412,266.135,265.3405,265.9896,14653.0
2020-05-27 12:00:00,274.59,274.81,274.21,274.71,7717.0,266.0187,266.2318,265.6506,266.135,7717.0
2020-05-27 12:05:00,274.67,275.09,274.54,274.94,11275.0,266.0962,266.5031,265.9703,266.3578,11275.0
2020-05-27 12:10:00,275.02,275.23,274.51,274.97,9307.0,266.4353,266.6387,265.9412,266.3868,9307.0
2020-05-27 12:15:00,275.12,276.36,275.12,276.14,8516.0,266.5322,267.7334,266.5322,267.5203,8516.0
2020-05-27 12:20:00,276.23,276.33,275.48,275.68,3708.0,267.6075,267.7044,266.8809,267.0747,3708.0
2020-05-27 12:25:00,275.69,276.27,275.62,275.62,4676.0,267.0844,267.6463,267.0165,267.0165,4676.0
2020-05-27 12:30:00,275.81,276.8,275.6,276.45,7242.0,267.2006,268.1597,266.9972,267.8206,7242.0
2020-05-27 12:35:00,276.48,277.09,276.48,277.09,2608.0,267.8497,268.4407,267.8497,268.4407,2608.0
2020-05-27 12:40:00,277.09,277.36,276.81,276.82,2134.0,268.4407,268.7022,268.1694,268.1791,2134.0
2020-05-27 12:45:00,276.95,277.99,276.95,277.99,4162.0,268.305,269.3126,268.305,269.3126,4162.0
2020-05-27 12:50:00,277.91,278.25,277.66,278.15,2720.0,269.2351,269.5645,268.9929,269.4676,2720.0
2020-05-27 12:55:00,278.13,278.22,277.73,277.77,5804.0,269.4482,269.5354,269.0607,269.0994,5804.0
2020-05-27 13:00:00,277.46,278.52,276.8,278.19,7668.0,268.7991,269.826,268.1597,269.5063,7668.0
2020-05-27 13:05:00,278.04,278.21,277.53,277.54,3750.0,269.361,269.5257,268.8669,268.8766,3750.0
2020-05-27 13:10:00,277.55,277.7,277.25,277.48,4468.0,268.8863,269.0316,268.5957,268.8185,4468.0
2020-05-27 13:15:00,277.47,278.04,277.37,278.04,5602.0,268.8088,269.361,268.7119,269.361,5602.0
2020-05-27 13:20:00,278.03,278.3,277.79,277.8,7634.0,269.3513,269.6129,269.1188,269.1285,7634.0
2020-05-27 13:25:00,277.98,277.98,277.7,277.91,4900.0,269.3029,269.3029,269.0316,269.2351,4900.0
2020-05-27 13:30:00,278.16,278.16,276.42,276.45,11090.0,269.4773,269.4773,267.7916,267.8206,11090.0
2020-05-27 13:35:00,276.69,277.3,276.37,277.3,5167.0,268.0531,268.6441,267.7431,268.6441,5167.0
2020-05-27 13:40:00,277.13,277.19,276.82,277.09,3591.0,268.4794,268.5375,268.1791,268.4407,3591.0
2020-05-27 13:45:00,276.98,277.24,276.91,276.93,3634.0,268.3341,268.586,268.2663,268.2857,3634.0
2020-05-27 13:50:00,277.0,277.34,276.69,277.23,4174.0,268.3535,268.6829,268.0531,268.5763,4174.0
2020-05-27 13:55:00,277.22,277.41,276.93,277.26,2655.0,268.5666,268.7507,268.2857,268.6054,2655.0
2020-05-27 14:00:00,277.4,277.9,277.31,277.52,10761.0,268.741,269.2254,268.6538,268.8572,10761.0
2020-05-27 14:05:00,277.44,277.51,277.1,277.32,5441.0,268.7797,268.8476,268.4503,268.6635,5441.0
2020-05-27 14:10:00,277.36,277.92,277.29,277.76,4189.0,268.7022,269.2448,268.6344,269.0897,4189.0
2020-05-27 14:15:00,277.86,278.25,277.83,278.25,3907.0,269.1866,269.5645,269.1576,269.5645,3907.0
2020-05-27 14:20:00,278.08,278.3,277.59,277.81,4666.0,269.3998,269.6129,268.9251,269.1382,4666.0
2020-05-27 14:25:00,277.7,277.98,277.69,277.87,4400.0,269.0316,269.3029,269.0219,269.1963,4400.0
2020-05-27 14:30:00,278.06,278.78,277.91,278.46,3960.0,269.3804,270.0779,269.2351,269.7679,3960.0
2020-05-27 14:35:00,278.5,278.6,278.23,278.23,3404.0,269.8066,269.9035,269.5451,269.5451,3404.0
2020-05-27 14:40:00,278.14,278.4,277.92,277.97,4362.0,269.4579,269.7098,269.2448,269.2932,4362.0
2020-05-27 14:45:00,278.05,278.78,277.97,278.78,6748.0,269.3707,270.0779,269.2932,270.0779,6748.0
2020-05-27 14:50:00,278.78,279.1,278.62,278.91,6894.0,270.0779,270.3879,269.9229,270.2039,6894.0
2020-05-27 14:55:00,278.94,279.31,278.86,279.3,7779.0,270.2329,270.5914,270.1554,270.5817,7779.0
2020-05-27 15:00:00,279.29,279.75,279.17,279.68,7030.0,270.572,271.0176,270.4557,270.9498,7030.0
2020-05-27 15:05:00,279.75,280.42,279.67,280.42,7436.0,271.0176,271.6667,270.9401,271.6667,7436.0
2020-05-27 15:10:00,280.35,280.61,280.04,280.56,5160.0,271.5989,271.8508,271.2986,271.8023,5160.0
2020-05-27 15:15:00,280.45,280.59,280.07,280.45,6520.0,271.6958,271.8314,271.3276,271.6958,6520.0
2020-05-27 15:20:00,280.45,280.45,279.95,280.23,4763.0,271.6958,271.6958,271.2114,271.4826,4763.0
2020-05-27 15:25:00,280.12,280.12,279.84,280.08,3514.0,271.3761,271.3761,271.1048,271.3373,3514.0
2020-05-27 15:30:00,280.06,280.09,279.42,279.66,8595.0,271.318,271.347,270.6979,270.9304,8595.0
2020-05-27 15:35:00,279.72,280.42,279.68,280.3,12542.0,270.9886,271.6667,270.9498,271.5505,12542.0
2020-05-27 15:40:00,280.44,280.86,280.44,280.77,5009.0,271.6861,272.093,271.6861,272.0058,5009.0
2020-05-27 15:45:00,280.8,281.09,280.48,280.61,8850.0,272.0349,272.3158,271.7248,271.8508,8850.0
2020-05-27 15:50:00,280.77,281.83,280.24,280.52,55518.0,272.0058,273.0327,271.4923,271.7636,55518.0
2020-05-27 15:55:00,280.6,281.37,280.5,281.29,27074.0,271.8411,272.5871,271.7442,272.5096,27074.0
2020-05-28 09:30:00,282.0,282.58,281.38,282.29,25579.0,273.1974,273.7593,272.5967,273.4783,25579.0
2020-05-28 09:35:00,282.07,283.43,281.78,282.53,22547.0,273.2652,274.5828,272.9843,273.7109,22547.0
2020-05-28 09:40:00,282.64,283.79,282.48,283.69,9085.0,273.8174,274.9315,273.6624,274.8346,9085.0
2020-05-28 09:45:00,283.45,283.66,282.5,282.63,8376.0,274.6021,274.8056,273.6818,273.8077,8376.0
2020-05-28 09:50:00,282.69,283.25,282.55,283.13,9855.0,273.8659,274.4084,273.7302,274.2921,9855.0
2020-05-28 09:55:00,283.07,283.28,282.7,282.99,11291.0,274.234,274.4374,273.8755,274.1565,11291.0
2020-05-28 10:00:00,283.26,283.58,282.67,283.52,5210.0,274.4181,274.7281,273.8465,274.6699,5210.0
2020-05-28 10:05:00,283.39,284.91,283.19,284.72,6328.0,274.544,276.0166,274.3503,275.8325,6328.0
2020-05-28 10:10:00,284.66,285.53,284.54,285.32,9116.0,275.7744,276.6172,275.6581,276.4138,9116.0
2020-05-28 10:15:00,285.2,285.66,284.95,285.36,10649.0,276.2975,276.7431,276.0553,276.4525,10649.0
2020-05-28 10:20:00,285.42,286.58,285.42,285.74,12972.0,276.5106,277.6344,276.5106,276.8207,12972.0
2020-05-28 10:25:00,285.46,286.22,285.21,285.72,8857.0,276.5494,277.2857,276.3072,276.8013,8857.0
2020-05-28 10:30:00,285.86,285.86,285.25,285.52,6149.0,276.9369,276.9369,276.3459,276.6075,6149.0
2020-05-28 10:35:00,285.66,286.8,285.66,286.63,9688.0,276.7431,277.8476,276.7431,277.6829,9688.0
2020-05-28 10:40:00,286.77,287.12,286.76,287.11,11404.0,277.8185,278.1576,277.8088,278.1479,11404.0
2020-05-28 10:45:00,287.18,287.79,287.18,287.33,5941.0,278.2157,278.8067,278.2157,278.361,5941.0
2020-05-28 10:50:00,287.42,287.63,287.37,287.54,5201.0,278.4482,278.6517,278.3998,278.5645,5201.0
2020-05-28 10:55:00,287.48,287.79,287.42,287.72,5961.0,278.5063,278.8067,278.4482,278.7388,5961.0
2020-05-28 11:00:00,287.73,288.3,287.54,288.24,15183.0,278.7485,279.3007,278.5645,279.2426,15183.0
2020-05-28 11:05:00,288.15,288.55,287.97,288.05,13755.0,279.1554,279.5429,278.981,279.0585,13755.0
2020-05-28 11:10:00,287.9,288.3,287.81,288.25,9770.0,278.9132,279.3007,278.826,279.2523,9770.0
2020-05-28 11:15:00,288.31,288.6,287.93,287.94,5909.0,279.3104,279.5914,278.9423,278.952,5909.0
2020-05-28 11:20:00,287.84,288.09,287.55,287.67,9363.0,278.8551,279.0973,278.5742,278.6904,9363.0
2020-05-28 11:25:00,287.6,288.21,287.56,288.21,4317.0,278.6226,279.2136,278.5838,279.2136,4317.0
2020-05-28 11:30:00,288.2,288.2,287.75,287.98,4636.0,279.2039,279.2039,278.7679,278.9907,4636.0
2020-05-28 11:35:00,287.91,288.11,287.2,287.36,15323.0,278.9229,279.1167,278.2351,278.3901,15323.0
2020-05-28 11:40:00,287.22,287.9,286.94,287.9,7257.0,278.2545,278.9132,277.9832,278.9132,7257.0
2020-05-28 11:45:00,287.97,287.97,287.25,287.56,5252.0,278.981,278.981,278.2835,278.5838,5252.0
2020-05-28 11:50:00,287.36,287.85,287.35,287.74,10431.0,278.3901,278.8648,278.3804,278.7582,10431.0
2020-05-28 11:55:00,287.77,288.26,287.77,288.21,12559.0,278.7873,279.262,278.7873,279.2136,12559.0
2020-05-28 12:00:00,288.19,288.69,288.16,288.36,8754.0,279.1942,279.6786,279.1651,279.3589,8754.0
2020-05-28 12:05:00,288.34,288.46,288.26,288.35,6516.0,279.3395,279.4557,279.262,279.3492,6516.0
2020-05-28 12:10:00,288.24,288.34,288.01,288.13,5140.0,279.2426,279.3395,279.0198,279.136,5140.0
2020-05-28 12:15:00,288.15,288.96,288.1,288.81,12980.0,279.1554,279.9401,279.107,279.7948,12980.0
2020-05-28 12:20:00,288.66,288.79,288.53,288.76,6357.0,279.6495,279.7754,279.5236,279.7464,6357.0
2020-05-28 12:25:00,288.73,288.78,288.5,288.61,7131.0,279.7173,279.7658,279.4945,279.6011,7131.0
2020-05-28 12:30:00,288.68,289.09,288.55,288.97,14882.0,279.6689,280.0661,279.5429,279.9498,14882.0
2020-05-28 12:35:00,289.0,289.37,288.64,289.36,19050.0,279.9789,280.3373,279.6301,280.3277,19050.0
2020-05-28 12:40:00,289.36,289.88,289.34,289.84,6765.0,280.3277,280.8314,280.3083,280.7927,6765.0
2020-05-28 12:45:00,289.9,289.9,289.45,289.6,5307.0,280.8508,280.8508,280.4148,280.5602,5307.0
2020-05-28 12:50:00,289.5,290.08,289.5,290.0,29698.0,280.4633,281.0252,280.4633,280.9477,29698.0
2020-05-28 12:55:00,290.03,290.08,289.51,289.62,7576.0,280.9767,281.0252,280.473,280.5795,7576.0
2020-05-28 13:00:00,289.66,290.13,289.66,289.89,11029.0,280.6183,281.0736,280.6183,280.8411,11029.0
2020-05-28 13:05:00,289.86,289.86,289.34,289.64,6469.0,280.812,280.812,280.3083,280.5989,6469.0
2020-05-28 13:10:00,289.73,289.85,289.57,289.73,7707.0,280.6861,280.8024,280.5311,280.6861,7707.0
2020-05-28 13:15:00,289.7,289.81,289.47,289.75,7118.0,280.657,280.7636,280.4342,280.7055,7118.0
2020-05-28 13:20:00,289.84,289.93,289.54,289.79,8802.0,280.7927,280.8799,280.502,280.7442,8802.0
2020-05-28 13:25:00,289.81,289.97,289.63,289.88,11081.0,280.7636,280.9186,280.5892,280.8314,11081.0
2020-05-28 13:30:00,289.93,289.96,289.62,289.7,7240.0,280.8799,280.9089,280.5795,280.657,7240.0
2020-05-28 13:35:00,289.71,289.95,289.64,289.88,8351.0,280.6667,280.8992,280.5989,280.8314,8351.0
2020-05-28 13:40:00,289.84,289.94,289.65,289.83,6029.0,280.7927,280.8895,280.6086,280.783,6029.0
2020-05-28 13:45:00,289.87,290.24,289.74,290.12,8548.0,280.8217,281.1802,280.6958,281.0639,8548.0
2020-05-28 13:50:00,289.99,290.1,289.82,289.94,13323.0,280.938,281.0446,280.7733,280.8895,13323.0
2020-05-28 13:55:00,289.94,290.22,289.58,289.72,7914.0,280.8895,281.1608,280.5408,280.6764,7914.0
2020-05-28 14:00:00,289.8,290.2,289.71,289.75,31936.0,280.7539,281.1414,280.6667,280.7055,31936.0
2020-05-28 14:05:00,289.65,289.81,289.2,289.2,10482.0,280.6086,280.7636,280.1726,280.1726,10482.0
2020-05-28 14:10:00,289.13,289.44,289.11,289.29,6544.0,280.1048,280.4052,280.0855,280.2598,6544.0
2020-05-28 14:15:00,289.3,289.93,289.29,289.88,18124.0,280.2695,280.8799,280.2598,280.8314,18124.0
2020-05-28 14:20:00,289.86,289.99,289.7,289.77,9697.0,280.812,280.938,280.657,280.7249,9697.0
2020-05-28 14:25:00,289.83,289.87,289.13,289.25,6200.0,280.783,280.8217,280.1048,280.2211,6200.0
2020-05-28 14:30:00,289.38,289.71,289.29,289.38,10420.0,280.347,280.6667,280.2598,280.347,10420.0
2020-05-28 14:35:00,289.57,289.59,289.28,289.37,7072.0,280.5311,280.5505,280.2502,280.3373,7072.0
2020-05-28 14:40:00,289.42,289.5,288.64,288.92,16128.0,280.3858,280.4633,279.6301,279.9014,16128.0
2020-05-28 14:45:00,289.03,289.04,288.85,288.94,5777.0,280.008,280.0176,279.8336,279.9208,5777.0
2020-05-28 14:50:00,289.03,289.18,288.73,289.18,14124.0,280.008,280.1533,279.7173,280.1533,14124.0
2020-05-28 14:55:00,289.16,289.51,288.97,289.4,12130.0,280.1339,280.473,279.9498,280.3664,12130.0
2020-05-28 15:00:00,289.4,289.91,289.3,289.9,14433.0,280.3664,280.8605,280.2695,280.8508,14433.0
2020-05-28 15:05:00,289.82,289.85,289.65,289.7,7930.0,280.7733,280.8024,280.6086,280.657,7930.0
2020-05-28 15:10:00,289.7,290.1,289.51,290.09,25542.0,280.657,281.0446,280.473,281.0349,25542.0
2020-05-28 15:15:00,290.03,290.11,288.28,288.33,20710.0,280.9767,281.0542,279.2814,279.3298,20710.0
2020-05-28 15:20:00,288.24,288.59,287.83,288.59,15563.0,279.2426,279.5817,278.8454,279.5817,15563.0
2020-05-28 15:25:00,288.54,288.63,286.61,286.76,27579.0,279.5333,279.6204,277.6635,277.8088,27579.0
2020-05-28 15:30:00,286.78,287.11,285.58,285.75,30718.0,277.8282,278.1479,276.6656,276.8303,30718.0
2020-05-28 15:35:00,285.75,285.91,285.09,285.9,19450.0,276.8303,276.9853,276.1909,276.9757,19450.0
2020-05-28 15:40:00,285.88,285.88,285.24,285.48,23465.0,276.9563,276.9563,276.3363,276.5688,23465.0
2020-05-28 15:45:00,285.45,285.66,284.05,284.25,30869.0,276.5397,276.7431,275.1834,275.3772,30869.0
2020-05-28 15:50:00,284.17,284.17,282.79,282.9,85101.0,275.2997,275.2997,273.9627,274.0693,85101.0
2020-05-28 15:55:00,283.13,284.77,283.13,283.87,97931.0,274.2921,275.8809,274.2921,275.009,97931.0
2020-05-29 09:30:00,285.86,286.53,284.22,286.25,20378.0,276.9369,277.586,275.3481,277.3147,20378.0
2020-05-29 09:35:00,285.53,286.98,285.24,286.34,9832.0,276.6172,278.0219,276.3363,277.4019,9832.0
2020-05-29 09:40:00,286.35,286.79,286.31,286.44,4715.0,277.4116,277.8379,277.3729,277.4988,4715.0
2020-05-29 09:45:00,286.49,287.54,286.4,286.8,10299.0,277.5472,278.5645,277.4601,277.8476,10299.0
2020-05-29 09:50:00,286.73,287.03,285.89,286.29,8772.0,277.7797,278.0704,276.966,277.3535,8772.0
2020-05-29 09:55:00,286.41,286.41,284.64,285.55,8431.0,277.4697,277.4697,275.755,276.6366,8431.0
2020-05-29 10:00:00,285.53,285.65,284.96,285.19,3370.0,276.6172,276.7335,276.065,276.2878,3370.0
2020-05-29 10:05:00,285.11,285.62,283.11,283.11,5923.0,276.2103,276.7044,274.2727,274.2727,5923.0
2020-05-29 10:10:00,283.35,284.03,283.0,283.42,8501.0,274.5053,275.164,274.1662,274.5731,8501.0
2020-05-29 10:15:00,283.15,283.6,283.14,283.5,4779.0,274.3115,274.7475,274.3018,274.6506,4779.0
2020-05-29 10:20:00,283.3,283.31,282.56,283.11,16557.0,274.4568,274.4665,273.7399,274.2727,16557.0
2020-05-29 10:25:00,283.47,283.71,282.55,283.26,18725.0,274.6215,274.854,273.7302,274.4181,18725.0
2020-05-29 10:30:00,283.47,284.28,283.47,284.28,5860.0,274.6215,275.4062,274.6215,275.4062,5860.0
2020-05-29 10:35:00,284.28,284.83,284.02,284.71,3171.0,275.4062,275.9391,275.1543,275.8228,3171.0
2020-05-29 10:40:00,284.71,284.71,283.32,283.75,5704.0,275.8228,275.8228,274.4762,274.8928,5704.0
2020-05-29 10:45:00,283.76,283.84,282.87,283.01,4370.0,274.9025,274.98,274.0402,274.1759,4370.0
2020-05-29 10:50:00,282.98,283.49,282.61,283.49,6755.0,274.1468,274.6409,273.7884,274.6409,6755.0
2020-05-29 10:55:00,283.47,284.42,283.25,283.99,6744.0,274.6215,275.5419,274.4084,275.1253,6744.0
2020-05-29 11:00:00,284.08,284.27,282.85,283.18,8741.0,275.2125,275.3965,274.0209,274.3406,8741.0
2020-05-29 11:05:00,283.34,284.01,283.33,283.6,3706.0,274.4956,275.1447,274.4859,274.7475,3706.0
2020-05-29 11:10:00,283.71,284.42,283.6,284.35,8814.0,274.854,275.5419,274.7475,275.474,8814.0
2020-05-29 11:15:00,284.48,284.69,284.14,284.51,3118.0,275.6,275.8034,275.2706,275.629,3118.0
2020-05-29 11:20:00,284.69,284.79,284.17,284.18,1500.0,275.8034,275.9003,275.2997,275.3093,1500.0
2020-05-29 11:25:00,284.11,285.26,284.08,284.9,6430.0,275.2415,276.3556,275.2125,276.0069,6430.0
2020-05-29 11:30:00,284.85,284.85,284.07,284.46,3046.0,275.9584,275.9584,275.2028,275.5806,3046.0
2020-05-29 11:35:00,284.18,284.95,284.18,284.91,4712.0,275.3093,276.0553,275.3093,276.0166,4712.0
2020-05-29 11:40:00,284.94,285.03,284.48,284.48,3500.0,276.0456,276.1328,275.6,275.6,3500.0
2020-05-29 11:45:00,284.68,285.12,284.26,285.04,2813.0,275.7937,276.22,275.3869,276.1425,2813.0
2020-05-29 11:50:00,285.13,285.33,285.02,285.19,3152.0,276.2297,276.4235,276.1231,276.2878,3152.0
2020-05-29 11:55:00,285.42,285.49,284.86,284.92,3600.0,276.5106,276.5785,275.9681,276.0262,3600.0
2020-05-29 12:00:00,284.99,285.1,284.67,284.88,6080.0,276.0941,276.2006,275.7841,275.9875,6080.0
2020-05-29 12:05:00,284.75,284.86,284.24,284.35,4200.0,275.8616,275.9681,275.3675,275.474,4200.0
2020-05-29 12:10:00,284.33,284.39,284.04,284.05,2601.0,275.4547,275.5128,275.1737,275.1834,2601.0
2020-05-29 12:15:00,283.99,283.99,283.19,283.56,10566.0,275.1253,275.1253,274.3503,274.7087,10566.0
2020-05-29 12:20:00,283.36,283.53,283.17,283.18,3692.0,274.5149,274.6796,274.3309,274.3406,3692.0
2020-05-29 12:25:00,283.24,283.87,283.1,283.78,7463.0,274.3987,275.009,274.2631,274.9218,7463.0
2020-05-29 12:30:00,283.81,283.94,283.25,283.62,5825.0,274.9509,275.0768,274.4084,274.7668,5825.0
2020-05-29 12:35:00,283.54,284.18,283.3,283.96,4408.0,274.6893,275.3093,274.4568,275.0962,4408.0
2020-05-29 12:40:00,283.73,284.14,283.71,283.74,1411.0,274.8734,275.2706,274.854,274.8831,1411.0
2020-05-29 12:45:00,283.7,283.75,283.39,283.48,9510.0,274.8443,274.8928,274.544,274.6312,9510.0
2020-05-29 12:50:00,283.36,283.36,281.95,282.66,7038.0,274.5149,274.5149,273.149,273.8368,7038.0
2020-05-29 12:55:00,282.56,284.81,282.56,284.35,4161.0,273.7399,275.9197,273.7399,275.474,4161.0
2020-05-29 13:00:00,284.34,284.45,283.74,283.75,2700.0,275.4644,275.5709,274.8831,274.8928,2700.0
2020-05-29 13:05:00,283.87,284.36,283.87,284.03,2500.0,275.009,275.4837,275.009,275.164,2500.0
2020-05-29 13:10:00,284.16,285.0,284.05,284.41,13109.0,275.29,276.1038,275.1834,275.5322,13109.0
2020-05-29 13:15:00,284.49,284.82,283.89,284.07,3775.0,275.6097,275.9294,275.0284,275.2028,3775.0
2020-05-29 13:20:00,283.95,284.14,283.78,283.88,3788.0,275.0865,275.2706,274.9218,275.0187,3788.0
2020-05-29 13:25:00,283.94,284.16,283.69,283.91,2264.0,275.0768,275.29,274.8346,275.0478,2264.0
2020-05-29 13:30:00,283.82,284.07,283.66,283.67,3524.0,274.9606,275.2028,274.8056,274.8153,3524.0
2020-05-29 13:35:00,283.44,283.58,283.33,283.42,5261.0,274.5924,274.7281,274.4859,274.5731,5261.0
2020-05-29 13:40:00,283.57,283.7,283.27,283.31,2605.0,274.7184,274.8443,274.4278,274.4665,2605.0
2020-05-29 13:45:00,283.51,283.7,283.21,283.46,3496.0,274.6603,274.8443,274.3696,274.6118,3496.0
2020-05-29 13:50:00,283.5,283.73,283.14,283.17,18345.0,274.6506,274.8734,274.3018,274.3309,18345.0
2020-05-29 13:55:00,283.31,283.81,283.25,283.7,2105.0,274.4665,274.9509,274.4084,274.8443,2105.0
2020-05-29 14:00:00,283.6,284.22,283.5,283.86,8537.0,274.7475,275.3481,274.6506,274.9993,8537.0
2020-05-29 14:05:00,283.92,285.47,283.92,285.34,8231.0,275.0575,276.5591,275.0575,276.4331,8231.0
2020-05-29 14:10:00,285.59,285.63,284.87,284.91,5345.0,276.6753,276.7141,275.9778,276.0166,5345.0
2020-05-29 14:15:00,285.0,285.59,284.98,285.59,4633.0,276.1038,276.6753,276.0844,276.6753,4633.0
2020-05-29 14:20:00,285.6,285.99,285.58,285.68,4491.0,276.685,277.0628,276.6656,276.7625,4491.0
2020-05-29 14:25:00,285.68,285.99,285.53,285.95,4100.0,276.7625,277.0628,276.6172,277.0241,4100.0
2020-05-29 14:30:00,285.94,286.09,285.63,285.69,8879.0,277.0144,277.1597,276.7141,276.7722,8879.0
2020-05-29 14:35:00,285.67,285.78,285.3,285.38,6047.0,276.7528,276.8594,276.3944,276.4719,6047.0
2020-05-29 14:40:00,285.44,285.81,285.33,285.52,6000.0,276.53,276.8885,276.4235,276.6075,6000.0
2020-05-29 14:45:00,285.38,285.57,284.6,284.68,4904.0,276.4719,276.656,275.7162,275.7937,4904.0
2020-05-29 14:50:00,284.6,284.6,283.24,284.22,9392.0,275.7162,275.7162,274.3987,275.3481,9392.0
2020-05-29 14:55:00,284.34,286.5,283.52,286.5,8231.0,275.4644,277.5569,274.6699,277.5569,8231.0
2020-05-29 15:00:00,286.77,287.91,286.29,287.77,10009.0,277.8185,278.9229,277.3535,278.7873,10009.0
2020-05-29 15:05:00,287.46,287.55,286.85,287.28,6844.0,278.487,278.5742,277.896,278.3126,6844.0
2020-05-29 15:10:00,287.36,287.42,286.46,286.63,5118.0,278.3901,278.4482,277.5182,277.6829,5118.0
2020-05-29 15:15:00,286.77,287.05,286.4,286.94,5662.0,277.8185,278.0898,277.4601,277.9832,5662.0
2020-05-29 15:20:00,286.96,287.31,286.6,287.19,8314.0,278.0026,278.3416,277.6538,278.2254,8314.0
2020-05-29 15:25:00,287.19,287.19,286.5,286.7,9960.0,278.2254,278.2254,277.5569,277.7507,9960.0
2020-05-29 15:30:00,286.8,287.38,286.56,286.95,10818.0,277.8476,278.4095,277.6151,277.9929,10818.0
2020-05-29 15:35:00,286.94,287.88,286.93,287.77,7577.0,277.9832,278.8939,277.9735,278.7873,7577.0
2020-05-29 15:40:00,287.69,288.26,287.59,288.14,9647.0,278.7098,279.262,278.6129,279.1457,9647.0
2020-05-29 15:45:00,288.07,288.38,287.7,287.91,17962.0,279.0779,279.3782,278.7195,278.9229,17962.0
2020-05-29 15:50:00,288.13,290.87,287.97,290.67,65690.0,279.136,281.7905,278.981,281.5968,65690.0
2020-05-29 15:55:00,290.62,290.84,290.05,290.32,127157.0,281.5483,281.7615,280.9961,281.2577,127157.0
2020-06-01 09:30:00,289.11,290.96,288.07,289.26,36926.0,280.0855,281.8777,279.0779,280.2308,36926.0
2020-06-01 09:35:00,289.97,289.98,288.33,288.33,7675.0,280.9186,280.9283,279.3298,279.3298,7675.0
2020-06-01 09:40:00,288.34,290.61,288.34,290.26,4829.0,279.3395,281.5386,279.3395,281.1996,4829.0
2020-06-01 09:45:00,290.35,290.35,288.78,288.78,6961.0,281.2868,281.2868,279.7658,279.7658,6961.0
2020-06-01 09:50:00,288.61,289.31,288.53,289.26,12263.0,279.6011,280.2792,279.5236,280.2308,12263.0
2020-06-01 09:55:00,289.3,289.31,288.64,288.73,5241.0,280.2695,280.2792,279.6301,279.7173,5241.0
2020-06-01 10:00:00,289.11,289.48,288.68,289.31,5010.0,280.0855,280.4439,279.6689,280.2792,5010.0
2020-06-01 10:05:00,289.33,290.06,289.32,289.46,6521.0,280.2986,281.0058,280.2889,280.4245,6521.0
2020-06-01 10:10:00,289.21,289.77,288.97,289.18,4823.0,280.1823,280.7249,279.9498,280.1533,4823.0
2020-06-01 10:15:00,289.12,289.28,288.78,288.8,5400.0,280.0951,280.2502,279.7658,279.7851,5400.0
2020-06-01 10:20:00,288.63,288.79,288.21,288.49,4666.0,279.6204,279.7754,279.2136,279.4848,4666.0
2020-06-01 10:25:00,288.52,289.2,288.52,289.05,8571.0,279.5139,280.1726,279.5139,280.0273,8571.0
2020-06-01 10:30:00,289.14,289.79,289.08,289.6,6371.0,280.1145,280.7442,280.0564,280.5602,6371.0
2020-06-01 10:35:00,289.68,289.68,288.91,289.15,6950.0,280.6377,280.6377,279.8917,280.1242,6950.0
2020-06-01 10:40:00,289.36,289.41,289.01,289.15,5140.0,280.3277,280.3761,279.9886,280.1242,5140.0
2020-06-01 10:45:00,288.94,289.02,288.41,288.49,6217.0,279.9208,279.9983,279.4073,279.4848,6217.0
2020-06-01 10:50:00,288.3,289.0,288.2,288.74,4400.0,279.3007,279.9789,279.2039,279.727,4400.0
2020-06-01 10:55:00,288.69,289.75,288.69,289.75,11767.0,279.6786,280.7055,279.6786,280.7055,11767.0
2020-06-01 11:00:00,289.75,290.13,289.21,289.61,10679.0,280.7055,281.0736,280.1823,280.5699,10679.0
2020-06-01 11:05:00,289.66,290.08,289.31,289.89,9018.0,280.6183,281.0252,280.2792,280.8411,9018.0
2020-06-01 11:10:00,289.64,290.05,289.42,289.94,6952.0,280.5989,280.9961,280.3858,280.8895,6952.0
2020-06-01 11:15:00,289.98,290.11,289.48,289.69,6915.0,280.9283,281.0542,280.4439,280.6474,6915.0
2020-06-01 11:20:00,289.73,289.89,289.33,289.89,8503.0,280.6861,280.8411,280.2986,280.8411,8503.0
2020-06-01 11:25:00,289.66,289.77,289.29,289.64,5900.0,280.6183,280.7249,280.2598,280.5989,5900.0
2020-06-01 11:30:00,289.51,290.07,289.46,290.0,10486.0,280.473,281.0155,280.4245,280.9477,10486.0
2020-06-01 11:35:00,289.99,290.3,289.79,290.3,8036.0,280.938,281.2383,280.7442,281.2383,8036.0
2020-06-01 11:40:00,290.3,290.77,290.24,290.65,8775.0,281.2383,281.6936,281.1802,281.5774,8775.0
2020-06-01 11:45:00,290.65,290.72,290.27,290.5,4653.0,281.5774,281.6452,281.2092,281.4321,4653.0
2020-06-01 11:50:00,290.51,290.51,289.73,289.74,7991.0,281.4418,281.4418,280.6861,280.6958,7991.0
2020-06-01 11:55:00,289.91,290.33,289.91,290.33,7704.0,280.8605,281.2674,280.8605,281.2674,7704.0
2020-06-01 12:00:00,290.04,290.14,289.7,290.11,4535.0,280.9864,281.0833,280.657,281.0542,4535.0
2020-06-01 12:05:00,290.27,290.55,289.8,289.94,10818.0,281.2092,281.4805,280.7539,280.8895,10818.0
2020-06-01 12:10:00,290.13,290.25,289.94,290.16,6500.0,281.0736,281.1899,280.8895,281.1027,6500.0
2020-06-01 12:15:00,290.18,290.22,289.94,290.22,4500.0,281.1221,281.1608,280.8895,281.1608,4500.0
2020-06-01 12:20:00,290.09,290.55,290.0,290.5,4297.0,281.0349,281.4805,280.9477,281.4321,4297.0
2020-06-01 12:25:00,290.4,290.52,290.24,290.34,7431.0,281.3352,281.4514,281.1802,281.2771,7431.0
2020-06-01 12:30:00,290.44,290.7,290.35,290.57,4580.0,281.3739,281.6258,281.2868,281.4999,4580.0
2020-06-01 12:35:00,290.55,290.91,290.54,290.72,2552.0,281.4805,281.8293,281.4708,281.6452,2552.0
2020-06-01 12:40:00,290.73,291.37,290.73,291.22,7286.0,281.6549,282.2749,281.6549,282.1296,7286.0
2020-06-01 12:45:00,291.28,291.72,291.28,291.66,3203.0,282.1877,282.614,282.1877,282.5559,3203.0
2020-06-01 12:50:00,291.59,291.62,291.4,291.45,2771.0,282.488,282.5171,282.304,282.3524,2771.0
2020-06-01 12:55:00,291.46,291.51,289.89,290.35,27002.0,282.3621,282.4105,280.8411,281.2868,27002.0
2020-06-01 13:00:00,290.41,290.72,290.28,290.52,5600.0,281.3449,281.6452,281.2189,281.4514,5600.0
2020-06-01 13:05:00,290.61,291.08,290.6,290.69,2000.0,281.5386,281.994,281.5289,281.6161,2000.0
2020-06-01 13:10:00,290.71,290.8,290.4,290.69,4896.0,281.6355,281.7227,281.3352,281.6161,4896.0
2020-06-01 13:15:00,290.82,290.95,290.76,290.79,4764.0,281.7421,281.868,281.684,281.713,4764.0
2020-06-01 13:20:00,290.96,291.03,290.84,290.99,3703.0,281.8777,281.9455,281.7615,281.9068,3703.0
2020-06-01 13:25:00,291.03,291.48,290.98,291.19,3301.0,281.9455,282.3815,281.8971,282.1005,3301.0
2020-06-01 13:30:00,291.18,291.35,291.05,291.3,4065.0,282.0908,282.2555,281.9649,282.2071,4065.0
2020-06-01 13:35:00,291.27,291.5,291.1,291.16,5694.0,282.178,282.4009,282.0133,282.0715,5694.0
2020-06-01 13:40:00,291.24,291.34,291.03,291.15,2600.0,282.149,282.2458,281.9455,282.0618,2600.0
2020-06-01 13:45:00,291.18,291.35,290.72,290.72,4316.0,282.0908,282.2555,281.6452,281.6452,4316.0
2020-06-01 13:50:00,290.85,290.94,290.15,290.15,5036.0,281.7711,281.8583,281.093,281.093,5036.0
2020-06-01 13:55:00,290.25,290.48,290.15,290.28,4464.0,281.1899,281.4127,281.093,281.2189,4464.0
2020-06-01 14:00:00,290.34,290.43,290.14,290.14,5243.0,281.2771,281.3643,281.0833,281.0833,5243.0
2020-06-01 14:05:00,290.23,290.92,290.23,290.66,4968.0,281.1705,281.839,281.1705,281.5871,4968.0
2020-06-01 14:10:00,290.69,290.7,290.21,290.35,5410.0,281.6161,281.6258,281.1511,281.2868,5410.0
2020-06-01 14:15:00,290.43,290.53,290.13,290.13,3472.0,281.3643,281.4611,281.0736,281.0736,3472.0
2020-06-01 14:20:00,290.19,290.38,289.6,289.65,3700.0,281.1317,281.3158,280.5602,280.6086,3700.0
2020-06-01 14:25:00,289.82,290.16,289.82,290.03,4800.0,280.7733,281.1027,280.7733,280.9767,4800.0
2020-06-01 14:30:00,290.01,290.13,289.81,290.06,4372.0,280.9574,281.0736,280.7636,281.0058,4372.0
2020-06-01 14:35:00,290.1,290.35,289.77,289.77,6864.0,281.0446,281.2868,280.7249,280.7249,6864.0
2020-06-01 14:40:00,290.05,290.27,290.01,290.18,4600.0,280.9961,281.2092,280.9574,281.1221,4600.0
2020-06-01 14:45:00,290.18,290.23,289.98,290.16,2911.0,281.1221,281.1705,280.9283,281.1027,2911.0
2020-06-01 14:50:00,290.22,290.4,289.91,290.02,4381.0,281.1608,281.3352,280.8605,280.9671,4381.0
2020-06-01 14:55:00,290.01,290.1,289.66,289.67,3548.0,280.9574,281.0446,280.6183,280.628,3548.0
2020-06-01 15:00:00,289.67,290.0,289.21,289.86,12600.0,280.628,280.9477,280.1823,280.812,12600.0
2020-06-01 15:05:00,290.0,290.28,289.78,290.28,8250.0,280.9477,281.2189,280.7345,281.2189,8250.0
2020-06-01 15:10:00,290.37,290.39,289.56,289.7,10041.0,281.3061,281.3255,280.5214,280.657,10041.0
2020-06-01 15:15:00,289.63,290.06,289.47,290.03,11267.0,280.5892,281.0058,280.4342,280.9767,11267.0
2020-06-01 15:20:00,289.93,290.05,289.73,289.98,10687.0,280.8799,280.9961,280.6861,280.9283,10687.0
2020-06-01 15:25:00,289.91,290.23,289.58,290.1,15497.0,280.8605,281.1705,280.5408,281.0446,15497.0
2020-06-01 15:30:00,290.13,290.13,289.72,289.75,15403.0,281.0736,281.0736,280.6764,280.7055,15403.0
2020-06-01 15:35:00,289.8,289.94,289.54,289.66,21227.0,280.7539,280.8895,280.502,280.6183,21227.0
2020-06-01 15:40:00,289.7,289.98,289.57,289.82,14102.0,280.657,280.9283,280.5311,280.7733,14102.0
2020-06-01 15:45:00,289.85,290.03,289.38,289.65,17034.0,280.8024,280.9767,280.347,280.6086,17034.0
2020-06-01 15:50:00,289.5,290.02,289.05,289.99,77955.0,280.4633,280.9671,280.0273,280.938,77955.0
2020-06-01 15:55:00,290.0,290.14,289.79,290.07,76673.0,280.9477,281.0833,280.7442,281.0155,76673.0
2020-06-02 09:30:00,289.95,290.0,288.23,288.9,19339.0,280.8992,280.9477,279.2329,279.882,19339.0
2020-06-02 09:35:00,288.92,288.97,287.69,288.46,4900.0,279.9014,279.9498,278.7098,279.4557,4900.0
2020-06-02 09:40:00,288.62,288.62,287.37,287.6,15069.0,279.6108,279.6108,278.3998,278.6226,15069.0
2020-06-02 09:45:00,287.57,288.35,287.09,287.3,11134.0,278.5935,279.3492,278.1285,278.332,11134.0
2020-06-02 09:50:00,287.47,288.3,287.45,287.52,7402.0,278.4967,279.3007,278.4773,278.5451,7402.0
2020-06-02 09:55:00,287.35,287.41,286.48,286.48,17609.0,278.3804,278.4385,277.5376,277.5376,17609.0
2020-06-02 10:00:00,286.47,287.05,286.08,286.4,13303.0,277.5279,278.0898,277.15,277.4601,13303.0
2020-06-02 10:05:00,286.3,287.26,286.2,286.98,10152.0,277.3632,278.2932,277.2663,278.0219,10152.0
2020-06-02 10:10:00,287.04,287.04,286.29,286.78,6176.0,278.0801,278.0801,277.3535,277.8282,6176.0
2020-06-02 10:15:00,286.59,287.09,286.5,287.03,7036.0,277.6441,278.1285,277.5569,278.0704,7036.0
2020-06-02 10:20:00,287.16,287.87,287.16,287.66,6500.0,278.1963,278.8842,278.1963,278.6807,6500.0
2020-06-02 10:25:00,287.65,287.98,287.34,287.96,2370.0,278.671,278.9907,278.3707,278.9714,2370.0
2020-06-02 10:30:00,288.05,288.17,287.8,287.8,8603.0,279.0585,279.1748,278.8163,278.8163,8603.0
2020-06-02 10:35:00,287.75,288.39,287.58,288.2,5424.0,278.7679,279.3879,278.6032,279.2039,5424.0
2020-06-02 10:40:00,288.27,288.69,286.98,286.99,19008.0,279.2717,279.6786,278.0219,278.0316,19008.0
2020-06-02 10:45:00,287.13,287.23,285.99,286.16,6036.0,278.1673,278.2641,277.0628,277.2275,6036.0
2020-06-02 10:50:00,285.75,286.28,285.67,286.16,4290.0,276.8303,277.3438,276.7528,277.2275,4290.0
2020-06-02 10:55:00,286.15,286.25,285.98,286.01,4099.0,277.2179,277.3147,277.0532,277.0822,4099.0
2020-06-02 11:00:00,286.04,286.04,285.03,285.65,4892.0,277.1113,277.1113,276.1328,276.7335,4892.0
2020-06-02 11:05:00,285.36,285.51,284.36,284.6,7043.0,276.4525,276.5978,275.4837,275.7162,7043.0
2020-06-02 11:10:00,284.64,284.9,283.86,283.93,4630.0,275.755,276.0069,274.9993,275.0672,4630.0
2020-06-02 11:15:00,283.93,285.01,283.87,284.91,10959.0,275.0672,276.1134,275.009,276.0166,10959.0
2020-06-02 11:20:00,284.88,285.33,284.8,284.81,5700.0,275.9875,276.4235,275.91,275.9197,5700.0
2020-06-02 11:25:00,284.9,285.25,284.35,284.38,21016.0,276.0069,276.3459,275.474,275.5031,21016.0
2020-06-02 11:30:00,284.33,284.98,284.21,284.95,9799.0,275.4547,276.0844,275.3384,276.0553,9799.0
2020-06-02 11:35:00,284.81,285.09,284.79,284.85,7383.0,275.9197,276.1909,275.9003,275.9584,7383.0
2020-06-02 11:40:00,284.92,285.07,284.88,284.96,6069.0,276.0262,276.1716,275.9875,276.065,6069.0
2020-06-02 11:45:00,284.97,285.18,284.63,284.78,8600.0,276.0747,276.2781,275.7453,275.8906,8600.0
2020-06-02 11:50:00,284.71,284.73,283.84,284.19,9056.0,275.8228,275.8422,274.98,275.319,9056.0
2020-06-02 11:55:00,284.17,284.22,283.7,284.07,10472.0,275.2997,275.3481,274.8443,275.2028,10472.0
2020-06-02 12:00:00,284.08,284.83,283.8,284.09,19949.0,275.2125,275.9391,274.9412,275.2222,19949.0
2020-06-02 12:05:00,283.99,284.33,283.99,284.29,7055.0,275.1253,275.4547,275.1253,275.4159,7055.0
2020-06-02 12:10:00,284.33,284.6,283.91,284.59,24190.0,275.4547,275.7162,275.0478,275.7065,24190.0
2020-06-02 12:15:00,284.58,284.77,284.23,284.27,14427.0,275.6969,275.8809,275.3578,275.3965,14427.0
2020-06-02 12:20:00,284.43,284.62,284.14,284.33,6793.0,275.5515,275.7356,275.2706,275.4547,6793.0
2020-06-02 12:25:00,284.34,285.24,284.33,285.13,9467.0,275.4644,276.3363,275.4547,276.2297,9467.0
2020-06-02 12:30:00,285.12,285.68,285.05,285.23,5384.0,276.22,276.7625,276.1522,276.3266,5384.0
2020-06-02 12:35:00,285.16,285.36,285.02,285.3,13068.0,276.2588,276.4525,276.1231,276.3944,13068.0
2020-06-02 12:40:00,285.29,285.39,284.96,285.31,3100.0,276.3847,276.4816,276.065,276.4041,3100.0
2020-06-02 12:45:00,285.37,285.37,285.2,285.26,1900.0,276.4622,276.4622,276.2975,276.3556,1900.0
2020-06-02 12:50:00,285.3,285.31,284.86,284.93,5300.0,276.3944,276.4041,275.9681,276.0359,5300.0
2020-06-02 12:55:00,284.96,285.16,284.96,285.06,3701.0,276.065,276.2588,276.065,276.1619,3701.0
2020-06-02 13:00:00,284.95,285.19,284.89,285.08,4026.0,276.0553,276.2878,275.9972,276.1813,4026.0
2020-06-02 13:05:00,285.05,286.07,285.04,285.99,10330.0,276.1522,277.1404,276.1425,277.0628,10330.0
2020-06-02 13:10:00,285.9,285.98,285.69,285.69,4454.0,276.9757,277.0532,276.7722,276.7722,4454.0
2020-06-02 13:15:00,285.69,286.03,285.65,286.03,6140.0,276.7722,277.1016,276.7335,277.1016,6140.0
2020-06-02 13:20:00,286.01,286.61,286.0,286.48,5600.0,277.0822,277.6635,277.0725,277.5376,5600.0
2020-06-02 13:25:00,286.49,287.0,286.49,286.63,10106.0,277.5472,278.0413,277.5472,277.6829,10106.0
2020-06-02 13:30:00,286.51,287.2,286.44,286.94,5094.0,277.5666,278.2351,277.4988,277.9832,5094.0
2020-06-02 13:35:00,287.05,287.15,286.75,287.11,3800.0,278.0898,278.1866,277.7991,278.1479,3800.0
2020-06-02 13:40:00,287.1,287.41,286.75,287.3,6452.0,278.1382,278.4385,277.7991,278.332,6452.0
2020-06-02 13:45:00,287.25,287.58,287.25,287.58,2200.0,278.2835,278.6032,278.2835,278.6032,2200.0
2020-06-02 13:50:00,287.45,287.48,287.21,287.29,7190.0,278.4773,278.5063,278.2448,278.3223,7190.0
2020-06-02 13:55:00,287.12,287.19,286.97,286.98,950.0,278.1576,278.2254,278.0123,278.0219,950.0
2020-06-02 14:00:00,286.92,287.03,286.69,286.69,6504.0,277.9638,278.0704,277.741,277.741,6504.0
2020-06-02 14:05:00,286.65,286.71,286.29,286.39,5508.0,277.7022,277.7604,277.3535,277.4504,5508.0
2020-06-02 14:10:00,286.53,286.54,286.09,286.09,5470.0,277.586,277.5957,277.1597,277.1597,5470.0
2020-06-02 14:15:00,286.23,286.84,286.22,286.84,5147.0,277.2954,277.8863,277.2857,277.8863,5147.0
2020-06-02 14:20:00,286.71,286.89,286.6,286.88,9779.0,277.7604,277.9348,277.6538,277.9251,9779.0
2020-06-02 14:25:00,286.91,287.03,286.28,286.5,5600.0,277.9541,278.0704,277.3438,277.5569,5600.0
2020-06-02 14:30:00,286.63,286.63,285.9,285.9,3370.0,277.6829,277.6829,276.9757,276.9757,3370.0
2020-06-02 14:35:00,286.0,286.22,285.86,286.04,4878.0,277.0725,277.2857,276.9369,277.1113,4878.0
2020-06-02 14:40:00,286.13,286.53,286.07,286.39,3431.0,277.1985,277.586,277.1404,277.4504,3431.0
2020-06-02 14:45:00,286.51,286.69,286.4,286.69,2312.0,277.5666,277.741,277.4601,277.741,2312.0
2020-06-02 14:50:00,286.69,286.81,286.51,286.55,4117.0,277.741,277.8573,277.5666,277.6054,4117.0
2020-06-02 14:55:00,286.5,286.74,286.45,286.63,3244.0,277.5569,277.7894,277.5085,277.6829,3244.0
2020-06-02 15:00:00,286.66,286.75,286.3,286.36,4722.0,277.7119,277.7991,277.3632,277.4213,4722.0
2020-06-02 15:05:00,286.43,286.57,286.09,286.14,5119.0,277.4891,277.6247,277.1597,277.2082,5119.0
2020-06-02 15:10:00,286.19,286.49,286.05,286.23,6121.0,277.2566,277.5472,277.121,277.2954,6121.0
2020-06-02 15:15:00,286.35,286.58,286.24,286.24,6809.0,277.4116,277.6344,277.305,277.305,6809.0
2020-06-02 15:20:00,286.12,286.45,285.79,285.94,6825.0,277.1888,277.5085,276.8691,277.0144,6825.0
2020-06-02 15:25:00,285.95,285.95,285.51,285.88,4959.0,277.0241,277.0241,276.5978,276.9563,4959.0
2020-06-02 15:30:00,285.96,286.0,285.32,285.58,4353.0,277.0338,277.0725,276.4138,276.6656,4353.0
2020-06-02 15:35:00,285.59,286.18,285.41,286.15,7469.0,276.6753,277.2469,276.501,277.2179,7469.0
2020-06-02 15:40:00,286.26,286.26,285.9,286.09,8774.0,277.3244,277.3244,276.9757,277.1597,8774.0
2020-06-02 15:45:00,286.07,286.22,285.69,286.08,12110.0,277.1404,277.2857,276.7722,277.15,12110.0
2020-06-02 15:50:00,286.45,287.05,286.17,286.7,30305.0,277.5085,278.0898,277.2372,277.7507,30305.0
2020-06-02 15:55:00,286.73,287.26,286.45,287.14,31016.0,277.7797,278.2932,277.5085,278.177,31016.0
2020-06-03 09:30:00,288.61,288.98,287.28,287.82,18444.0,279.6011,279.9595,278.3126,278.8357,18444.0
2020-06-03 09:35:00,287.82,288.7,287.54,288.45,6000.0,278.8357,279.6883,278.5645,279.4461,6000.0
2020-06-03 09:40:00,288.34,289.1,288.22,288.4,4694.0,279.3395,280.0758,279.2232,279.3976,4694.0
2020-06-03 09:45:00,288.32,288.36,287.28,288.02,5000.0,279.3201,279.3589,278.3126,279.0295,5000.0
2020-06-03 09:50:00,288.02,288.97,288.02,288.59,8464.0,279.0295,279.9498,279.0295,279.5817,8464.0
2020-06-03 09:55:00,288.76,289.88,288.72,289.88,6311.0,279.7464,280.8314,279.7076,280.8314,6311.0
2020-06-03 10:00:00,289.72,290.31,289.53,290.29,9938.0,280.6764,281.248,280.4923,281.2286,9938.0
2020-06-03 10:05:00,290.08,290.47,289.88,290.06,9100.0,281.0252,281.403,280.8314,281.0058,9100.0
2020-06-03 10:10:00,290.1,290.1,289.06,289.36,5195.0,281.0446,281.0446,280.037,280.3277,5195.0
2020-06-03 10:15:00,289.46,290.39,289.46,290.18,8845.0,280.4245,281.3255,280.4245,281.1221,8845.0
2020-06-03 10:20:00,290.28,290.29,289.1,289.26,6100.0,281.2189,281.2286,280.0758,280.2308,6100.0
2020-06-03 10:25:00,289.16,289.59,288.67,289.56,3336.0,280.1339,280.5505,279.6592,280.5214,3336.0
2020-06-03 10:30:00,289.37,289.99,289.24,289.62,2334.0,280.3373,280.938,280.2114,280.5795,2334.0
2020-06-03 10:35:00,289.72,289.77,289.17,289.21,4116.0,280.6764,280.7249,280.1436,280.1823,4116.0
2020-06-03 10:40:00,288.8,289.25,288.62,289.25,900.0,279.7851,280.2211,279.6108,280.2211,900.0
2020-06-03 10:45:00,289.32,289.45,289.19,289.45,5738.0,280.2889,280.4148,280.163,280.4148,5738.0
2020-06-03 10:50:00,289.35,289.5,289.21,289.39,2361.0,280.318,280.4633,280.1823,280.3567,2361.0
2020-06-03 10:55:00,289.43,289.43,289.06,289.11,3176.0,280.3955,280.3955,280.037,280.0855,3176.0
2020-06-03 11:00:00,289.15,289.31,289.02,289.09,3950.0,280.1242,280.2792,279.9983,280.0661,3950.0
2020-06-03 11:05:00,289.21,289.42,288.81,288.92,3595.0,280.1823,280.3858,279.7948,279.9014,3595.0
2020-06-03 11:10:00,288.89,289.08,288.74,288.9,1723.0,279.8723,280.0564,279.727,279.882,1723.0
2020-06-03 11:15:00,288.87,289.3,288.75,288.99,4522.0,279.8529,280.2695,279.7367,279.9692,4522.0
2020-06-03 11:20:00,289.17,289.18,288.37,288.65,4900.0,280.1436,280.1533,279.3686,279.6398,4900.0
2020-06-03 11:25:00,288.75,288.76,287.95,288.02,4965.0,279.7367,279.7464,278.9617,279.0295,4965.0
2020-06-03 11:30:00,287.85,288.14,287.54,288.14,4462.0,278.8648,279.1457,278.5645,279.1457,4462.0
2020-06-03 11:35:00,288.06,288.14,287.88,287.94,2300.0,279.0682,279.1457,278.8939,278.952,2300.0
2020-06-03 11:40:00,287.89,287.9,287.24,287.24,8410.0,278.9035,278.9132,278.2738,278.2738,8410.0
2020-06-03 11:45:00,287.35,287.62,287.05,287.33,4234.0,278.3804,278.642,278.0898,278.361,4234.0
2020-06-03 11:50:00,287.49,287.57,287.33,287.34,4917.0,278.516,278.5935,278.361,278.3707,4917.0
2020-06-03 11:55:00,287.34,287.36,286.63,286.85,10392.0,278.3707,278.3901,277.6829,277.896,10392.0
2020-06-03 12:00:00,286.82,287.34,286.67,287.16,2153.0,277.8669,278.3707,277.7216,278.1963,2153.0
2020-06-03 12:05:00,286.94,287.29,286.31,286.31,6155.0,277.9832,278.3223,277.3729,277.3729,6155.0
2020-06-03 12:10:00,286.16,286.42,285.77,285.82,5742.0,277.2275,277.4794,276.8497,276.8982,5742.0
2020-06-03 12:15:00,285.98,286.19,285.65,285.88,8689.0,277.0532,277.2566,276.7335,276.9563,8689.0
2020-06-03 12:20:00,286.05,286.46,285.93,286.39,4391.0,277.121,277.5182,277.0047,277.4504,4391.0
2020-06-03 12:25:00,286.35,286.46,286.05,286.38,3020.0,277.4116,277.5182,277.121,277.4407,3020.0
2020-06-03 12:30:00,286.44,286.57,286.39,286.56,2175.0,277.4988,277.6247,277.4504,277.6151,2175.0
2020-06-03 12:35:00,286.68,287.0,286.68,286.9,4283.0,277.7313,278.0413,277.7313,277.9444,4283.0
2020-06-03 12:40:00,286.85,287.43,286.85,287.35,6141.0,277.896,278.4579,277.896,278.3804,6141.0
2020-06-03 12:45:00,287.43,288.0,287.34,287.84,5819.0,278.4579,279.0101,278.3707,278.8551,5819.0
2020-06-03 12:50:00,287.78,287.8,287.19,287.2,7420.0,278.797,278.8163,278.2254,278.2351,7420.0
2020-06-03 12:55:00,287.12,287.27,286.77,287.12,3729.0,278.1576,278.3029,277.8185,278.1576,3729.0
2020-06-03 13:00:00,286.97,287.16,286.72,287.16,3888.0,278.0123,278.1963,277.7701,278.1963,3888.0
2020-06-03 13:05:00,287.27,287.79,287.14,287.63,2737.0,278.3029,278.8067,278.177,278.6517,2737.0
2020-06-03 13:10:00,287.58,287.73,287.41,287.73,2563.0,278.6032,278.7485,278.4385,278.7485,2563.0
2020-06-03 13:15:00,287.74,287.9,287.62,287.9,3872.0,278.7582,278.9132,278.642,278.9132,3872.0
2020-06-03 13:20:00,288.14,288.5,288.11,288.5,4900.0,279.1457,279.4945,279.1167,279.4945,4900.0
2020-06-03 13:25:00,288.42,288.57,287.92,288.49,7934.0,279.417,279.5623,278.9326,279.4848,7934.0
2020-06-03 13:30:00,288.42,288.61,288.28,288.48,3556.0,279.417,279.6011,279.2814,279.4751,3556.0
2020-06-03 13:35:00,288.5,288.53,288.02,288.45,4822.0,279.4945,279.5236,279.0295,279.4461,4822.0
2020-06-03 13:40:00,288.45,288.6,288.44,288.56,4071.0,279.4461,279.5914,279.4364,279.5526,4071.0
2020-06-03 13:45:00,288.54,288.54,287.97,287.97,3622.0,279.5333,279.5333,278.981,278.981,3622.0
2020-06-03 13:50:00,287.89,287.97,287.72,287.95,1431.0,278.9035,278.981,278.7388,278.9617,1431.0
2020-06-03 13:55:00,287.96,288.22,287.94,288.06,3578.0,278.9714,279.2232,278.952,279.0682,3578.0
2020-06-03 14:00:00,287.96,289.02,287.96,288.92,8787.0,278.9714,279.9983,278.9714,279.9014,8787.0
2020-06-03 14:05:00,289.06,289.3,288.78,288.78,3708.0,280.037,280.2695,279.7658,279.7658,3708.0
2020-06-03 14:10:00,288.91,289.07,288.54,288.57,3149.0,279.8917,280.0467,279.5333,279.5623,3149.0
2020-06-03 14:15:00,288.58,288.81,288.51,288.64,5488.0,279.572,279.7948,279.5042,279.6301,5488.0
2020-06-03 14:20:00,288.4,288.71,288.3,288.71,2200.0,279.3976,279.6979,279.3007,279.6979,2200.0
2020-06-03 14:25:00,288.9,288.9,288.32,288.32,4500.0,279.882,279.882,279.3201,279.3201,4500.0
2020-06-03 14:30:00,288.27,288.5,288.11,288.48,2574.0,279.2717,279.4945,279.1167,279.4751,2574.0
2020-06-03 14:35:00,288.54,288.63,288.36,288.36,2000.0,279.5333,279.6204,279.3589,279.3589,2000.0
2020-06-03 14:40:00,288.39,288.7,288.32,288.54,2732.0,279.3879,279.6883,279.3201,279.5333,2732.0
2020-06-03 14:45:00,288.53,288.6,288.39,288.55,1700.0,279.5236,279.5914,279.3879,279.5429,1700.0
2020-06-03 14:50:00,288.55,288.88,288.46,288.8,2302.0,279.5429,279.8626,279.4557,279.7851,2302.0
2020-06-03 14:55:00,288.73,288.73,288.56,288.58,2635.0,279.7173,279.7173,279.5526,279.572,2635.0
2020-06-03 15:00:00,288.55,288.55,288.0,288.3,5131.0,279.5429,279.5429,279.0101,279.3007,5131.0
2020-06-03 15:05:00,288.2,288.48,288.2,288.37,4666.0,279.2039,279.4751,279.2039,279.3686,4666.0
2020-06-03 15:10:00,288.36,288.53,288.27,288.31,11289.0,279.3589,279.5236,279.2717,279.3104,11289.0
2020-06-03 15:15:00,288.31,288.41,288.01,288.39,5513.0,279.3104,279.4073,279.0198,279.3879,5513.0
2020-06-03 15:20:00,288.37,289.09,288.23,289.03,5581.0,279.3686,280.0661,279.2329,280.008,5581.0
2020-06-03 15:25:00,289.06,289.34,288.96,289.09,8914.0,280.037,280.3083,279.9401,280.0661,8914.0
2020-06-03 15:30:00,289.05,289.3,288.8,289.16,11523.0,280.0273,280.2695,279.7851,280.1339,11523.0
2020-06-03 15:35:00,289.21,289.55,289.01,289.55,16269.0,280.1823,280.5117,279.9886,280.5117,16269.0
2020-06-03 15:40:00,289.49,290.14,289.49,290.11,21844.0,280.4536,281.0833,280.4536,281.0542,21844.0
2020-06-03 15:45:00,289.99,290.63,289.91,290.61,27855.0,280.938,281.558,280.8605,281.5386,27855.0
2020-06-03 15:50:00,290.65,290.72,289.28,289.5,46338.0,281.5774,281.6452,280.2502,280.4633,46338.0
2020-06-03 15:55:00,289.56,290.1,289.31,290.09,78007.0,280.5214,281.0446,280.2792,281.0349,78007.0
2020-06-04 09:30:00,286.93,288.24,286.0,286.87,25058.0,277.9735,279.2426,277.0725,277.9154,25058.0
2020-06-04 09:35:00,286.94,288.21,286.42,287.39,5217.0,277.9832,279.2136,277.4794,278.4191,5217.0
2020-06-04 09:40:00,287.41,288.16,287.39,287.64,4827.0,278.4385,279.1651,278.4191,278.6613,4827.0
2020-06-04 09:45:00,287.69,288.17,287.45,288.17,9401.0,278.7098,279.1748,278.4773,279.1748,9401.0
2020-06-04 09:50:00,288.03,288.46,287.45,287.62,8513.0,279.0392,279.4557,278.4773,278.642,8513.0
2020-06-04 09:55:00,287.72,288.38,287.53,287.53,6609.0,278.7388,279.3782,278.5548,278.5548,6609.0
2020-06-04 10:00:00,287.35,287.46,286.51,286.59,6399.0,278.3804,278.487,277.5666,277.6441,6399.0
2020-06-04 10:05:00,286.67,286.88,286.42,286.8,21637.0,277.7216,277.9251,277.4794,277.8476,21637.0
2020-06-04 10:10:00,286.81,287.04,286.59,287.03,7352.0,277.8573,278.0801,277.6441,278.0704,7352.0
2020-06-04 10:15:00,287.13,287.86,286.91,287.79,14501.0,278.1673,278.8745,277.9541,278.8067,14501.0
2020-06-04 10:20:00,287.77,287.77,287.12,287.56,8067.0,278.7873,278.7873,278.1576,278.5838,8067.0
2020-06-04 10:25:00,287.64,288.37,287.64,288.11,4207.0,278.6613,279.3686,278.6613,279.1167,4207.0
2020-06-04 10:30:00,288.16,288.29,287.62,288.13,8336.0,279.1651,279.2911,278.642,279.136,8336.0
2020-06-04 10:35:00,288.19,288.19,287.56,287.8,8219.0,279.1942,279.1942,278.5838,278.8163,8219.0
2020-06-04 10:40:00,288.1,288.1,286.88,286.88,12045.0,279.107,279.107,277.9251,277.9251,12045.0
2020-06-04 10:45:00,286.91,287.0,286.31,286.44,10130.0,277.9541,278.0413,277.3729,277.4988,10130.0
2020-06-04 10:50:00,286.35,286.44,286.13,286.26,5074.0,277.4116,277.4988,277.1985,277.3244,5074.0
2020-06-04 10:55:00,286.39,286.42,286.03,286.06,2773.0,277.4504,277.4794,277.1016,277.1307,2773.0
2020-06-04 11:00:00,286.23,286.23,284.81,284.86,7415.0,277.2954,277.2954,275.9197,275.9681,7415.0
2020-06-04 11:05:00,285.01,285.19,284.94,284.94,4296.0,276.1134,276.2878,276.0456,276.0456,4296.0
2020-06-04 11:10:00,285.0,285.01,283.64,283.78,7995.0,276.1038,276.1134,274.7862,274.9218,7995.0
2020-06-04 11:15:00,283.67,283.83,283.0,283.33,11177.0,274.8153,274.9703,274.1662,274.4859,11177.0
2020-06-04 11:20:00,283.65,283.97,283.39,283.78,5668.0,274.7959,275.1059,274.544,274.9218,5668.0
2020-06-04 11:25:00,283.54,283.92,283.21,283.51,7173.0,274.6893,275.0575,274.3696,274.6603,7173.0
2020-06-04 11:30:00,283.45,284.24,283.31,284.07,5019.0,274.6021,275.3675,274.4665,275.2028,5019.0
2020-06-04 11:35:00,284.04,284.23,283.61,284.23,7017.0,275.1737,275.3578,274.7571,275.3578,7017.0
2020-06-04 11:40:00,284.35,284.6,284.0,284.16,3800.0,275.474,275.7162,275.135,275.29,3800.0
2020-06-04 11:45:00,284.22,284.54,283.9,283.92,4900.0,275.3481,275.6581,275.0381,275.0575,4900.0
2020-06-04 11:50:00,283.95,284.22,283.83,284.22,2777.0,275.0865,275.3481,274.9703,275.3481,2777.0
2020-06-04 11:55:00,284.26,284.73,284.25,284.4,3991.0,275.3869,275.8422,275.3772,275.5225,3991.0
2020-06-04 12:00:00,284.4,284.69,284.26,284.56,4190.0,275.5225,275.8034,275.3869,275.6775,4190.0
2020-06-04 12:05:00,284.56,284.79,284.2,284.75,3199.0,275.6775,275.9003,275.3287,275.8616,3199.0
2020-06-04 12:10:00,284.68,284.85,284.16,284.35,6498.0,275.7937,275.9584,275.29,275.474,6498.0
2020-06-04 12:15:00,284.41,284.84,284.3,284.64,7077.0,275.5322,275.9487,275.4256,275.755,7077.0
2020-06-04 12:20:00,284.47,284.73,284.29,284.67,2300.0,275.5903,275.8422,275.4159,275.7841,2300.0
2020-06-04 12:25:00,284.62,284.66,284.09,284.26,3125.0,275.7356,275.7744,275.2222,275.3869,3125.0
2020-06-04 12:30:00,284.3,284.3,282.75,282.95,10722.0,275.4256,275.4256,273.924,274.1177,10722.0
2020-06-04 12:35:00,283.01,283.24,282.95,283.11,3603.0,274.1759,274.3987,274.1177,274.2727,3603.0
2020-06-04 12:40:00,283.13,283.13,282.4,282.51,10941.0,274.2921,274.2921,273.5849,273.6915,10941.0
2020-06-04 12:45:00,282.66,282.94,282.54,282.94,2863.0,273.8368,274.1081,273.7205,274.1081,2863.0
2020-06-04 12:50:00,283.06,283.33,282.53,283.03,2813.0,274.2243,274.4859,273.7109,274.1952,2813.0
2020-06-04 12:55:00,282.87,282.9,282.12,282.33,3968.0,274.0402,274.0693,273.3137,273.5171,3968.0
2020-06-04 13:00:00,282.21,282.72,282.12,282.54,4480.0,273.4008,273.8949,273.3137,273.7205,4480.0
2020-06-04 13:05:00,282.71,283.06,282.62,282.73,6406.0,273.8852,274.2243,273.798,273.9046,6406.0
2020-06-04 13:10:00,282.75,283.2,282.68,282.92,2511.0,273.924,274.3599,273.8562,274.0887,2511.0
2020-06-04 13:15:00,283.11,283.3,283.02,283.18,4440.0,274.2727,274.4568,274.1856,274.3406,4440.0
2020-06-04 13:20:00,283.03,283.33,283.01,283.12,9410.0,274.1952,274.4859,274.1759,274.2824,9410.0
2020-06-04 13:25:00,283.12,283.36,283.12,283.27,6152.0,274.2824,274.5149,274.2824,274.4278,6152.0
2020-06-04 13:30:00,283.46,283.7,283.3,283.38,3320.0,274.6118,274.8443,274.4568,274.5343,3320.0
2020-06-04 13:35:00,283.29,283.71,283.29,283.7,2700.0,274.4471,274.854,274.4471,274.8443,2700.0
2020-06-04 13:40:00,283.66,284.32,283.66,284.32,19491.0,274.8056,275.445,274.8056,275.445,19491.0
2020-06-04 13:45:00,284.33,284.59,284.25,284.59,3733.0,275.4547,275.7065,275.3772,275.7065,3733.0
2020-06-04 13:50:00,284.49,284.59,284.31,284.47,27500.0,275.6097,275.7065,275.4353,275.5903,27500.0
2020-06-04 13:55:00,284.44,284.44,283.9,284.29,8270.0,275.5612,275.5612,275.0381,275.4159,8270.0
2020-06-04 14:00:00,284.38,284.84,284.27,284.56,17094.0,275.5031,275.9487,275.3965,275.6775,17094.0
2020-06-04 14:05:00,284.8,284.97,284.43,284.76,5821.0,275.91,276.0747,275.5515,275.8712,5821.0
2020-06-04 14:10:00,284.81,285.02,284.61,284.87,3447.0,275.9197,276.1231,275.7259,275.9778,3447.0
2020-06-04 14:15:00,284.83,285.21,284.56,285.04,5179.0,275.9391,276.3072,275.6775,276.1425,5179.0
2020-06-04 14:20:00,284.89,284.89,284.26,284.36,4733.0,275.9972,275.9972,275.3869,275.4837,4733.0
2020-06-04 14:25:00,284.41,284.74,284.31,284.74,8537.0,275.5322,275.8519,275.4353,275.8519,8537.0
2020-06-04 14:30:00,284.82,284.82,283.89,283.91,13008.0,275.9294,275.9294,275.0284,275.0478,13008.0
2020-06-04 14:35:00,283.95,284.16,283.85,284.15,3100.0,275.0865,275.29,274.9896,275.2803,3100.0
2020-06-04 14:40:00,284.1,284.14,283.72,283.72,3509.0,275.2318,275.2706,274.8637,274.8637,3509.0
2020-06-04 14:45:00,283.63,284.14,283.63,283.81,15814.0,274.7765,275.2706,274.7765,274.9509,15814.0
2020-06-04 14:50:00,283.77,283.77,283.24,283.38,3600.0,274.9121,274.9121,274.3987,274.5343,3600.0
2020-06-04 14:55:00,283.39,283.48,282.89,282.89,26299.0,274.544,274.6312,274.0596,274.0596,26299.0
2020-06-04 15:00:00,282.82,283.35,282.75,282.85,7434.0,273.9918,274.5053,273.924,274.0209,7434.0
2020-06-04 15:05:00,282.79,282.84,281.94,282.02,16430.0,273.9627,274.0112,273.1393,273.2168,16430.0
2020-06-04 15:10:00,282.02,282.05,281.45,281.57,16022.0,273.2168,273.2458,272.6646,272.7808,16022.0
2020-06-04 15:15:00,281.5,281.72,280.96,281.72,9867.0,272.713,272.9261,272.1899,272.9261,9867.0
2020-06-04 15:20:00,281.65,282.24,281.3,282.1,13486.0,272.8583,273.4299,272.5192,273.2943,13486.0
2020-06-04 15:25:00,282.36,282.82,282.16,282.58,8206.0,273.5462,273.9918,273.3524,273.7593,8206.0
2020-06-04 15:30:00,282.62,282.99,282.55,282.66,7831.0,273.798,274.1565,273.7302,273.8368,7831.0
2020-06-04 15:35:00,282.76,282.97,282.49,282.5,8541.0,273.9337,274.1371,273.6721,273.6818,8541.0
2020-06-04 15:40:00,282.53,282.76,282.3,282.42,6335.0,273.7109,273.9337,273.488,273.6043,6335.0
2020-06-04 15:45:00,282.48,283.17,282.4,283.17,9631.0,273.6624,274.3309,273.5849,274.3309,9631.0
2020-06-04 15:50:00,283.46,283.46,281.5,282.4,49750.0,274.6118,274.6118,272.713,273.5849,49750.0
2020-06-04 15:55:00,282.31,283.46,282.31,282.75,82250.0,273.4977,274.6118,273.4977,273.924,82250.0
2020-06-05 09:30:00,280.77,281.41,275.63,280.0,46653.0,272.0058,272.6258,267.0262,271.2598,46653.0
2020-06-05 09:35:00,280.07,282.71,279.59,282.06,20428.0,271.3276,273.8852,270.8626,273.2555,20428.0
2020-06-05 09:40:00,282.44,284.22,281.65,283.91,33717.0,273.6237,275.3481,272.8583,275.0478,33717.0
2020-06-05 09:45:00,283.72,285.59,283.72,285.15,37674.0,274.8637,276.6753,274.8637,276.2491,37674.0
2020-06-05 09:50:00,285.44,287.25,284.86,286.73,9666.0,276.53,278.2835,275.9681,277.7797,9666.0
2020-06-05 09:55:00,286.79,287.34,286.51,286.86,29196.0,277.8379,278.3707,277.5666,277.9057,29196.0
2020-06-05 10:00:00,286.86,287.23,286.11,286.61,35679.0,277.9057,278.2641,277.1791,277.6635,35679.0
2020-06-05 10:05:00,286.78,287.2,285.66,285.95,17349.0,277.8282,278.2351,276.7431,277.0241,17349.0
2020-06-05 10:10:00,285.89,286.74,285.86,286.53,15664.0,276.966,277.7894,276.9369,277.586,15664.0
2020-06-05 10:15:00,286.49,287.16,286.23,286.43,24645.0,277.5472,278.1963,277.2954,277.4891,24645.0
2020-06-05 10:20:00,286.36,287.08,286.33,286.52,14964.0,277.4213,278.1188,277.3922,277.5763,14964.0
2020-06-05 10:25:00,286.54,286.81,286.06,286.59,9938.0,277.5957,277.8573,277.1307,277.6441,9938.0
2020-06-05 10:30:00,286.64,287.3,286.49,286.72,4991.0,277.6926,278.332,277.5472,277.7701,4991.0
2020-06-05 10:35:00,286.94,288.37,286.84,288.19,8970.0,277.9832,279.3686,277.8863,279.1942,8970.0
2020-06-05 10:40:00,288.05,288.24,287.36,287.36,8574.0,279.0585,279.2426,278.3901,278.3901,8574.0
2020-06-05 10:45:00,287.59,288.03,287.35,287.54,4628.0,278.6129,279.0392,278.3804,278.5645,4628.0
2020-06-05 10:50:00,287.43,287.6,286.63,287.6,7944.0,278.4579,278.6226,277.6829,278.6226,7944.0
2020-06-05 10:55:00,287.48,287.54,286.99,287.17,6388.0,278.5063,278.5645,278.0316,278.206,6388.0
2020-06-05 11:00:00,287.19,287.28,286.74,287.28,10339.0,278.2254,278.3126,277.7894,278.3126,10339.0
2020-06-05 11:05:00,287.3,287.3,286.41,286.59,6377.0,278.332,278.332,277.4697,277.6441,6377.0
2020-06-05 11:10:00,286.47,287.27,286.47,287.11,8820.0,277.5279,278.3029,277.5279,278.1479,8820.0
2020-06-05 11:15:00,287.01,287.14,285.83,286.13,24411.0,278.051,278.177,276.9078,277.1985,24411.0
2020-06-05 11:20:00,286.12,287.7,285.69,287.7,18539.0,277.1888,278.7195,276.7722,278.7195,18539.0
2020-06-05 11:25:00,287.87,287.87,287.1,287.63,5397.0,278.8842,278.8842,278.1382,278.6517,5397.0
2020-06-05 11:30:00,287.76,288.36,287.6,287.86,6761.0,278.7776,279.3589,278.6226,278.8745,6761.0
2020-06-05 11:35:00,287.86,288.01,287.15,287.22,7721.0,278.8745,279.0198,278.1866,278.2545,7721.0
2020-06-05 11:40:00,287.42,287.44,287.05,287.32,4929.0,278.4482,278.4676,278.0898,278.3513,4929.0
2020-06-05 11:45:00,287.34,287.83,287.34,287.72,5171.0,278.3707,278.8454,278.3707,278.7388,5171.0
2020-06-05 11:50:00,287.7,288.41,287.67,288.14,20970.0,278.7195,279.4073,278.6904,279.1457,20970.0
2020-06-05 11:55:00,288.09,288.14,287.52,287.66,9578.0,279.0973,279.1457,278.5451,278.6807,9578.0
2020-06-05 12:00:00,287.67,288.38,287.57,288.34,19308.0,278.6904,279.3782,278.5935,279.3395,19308.0
2020-06-05 12:05:00,288.28,288.79,288.23,288.63,8216.0,279.2814,279.7754,279.2329,279.6204,8216.0
2020-06-05 12:10:00,288.72,289.0,288.24,288.31,8308.0,279.7076,279.9789,279.2426,279.3104,8308.0
2020-06-05 12:15:00,288.23,288.38,287.18,287.27,9024.0,279.2329,279.3782,278.2157,278.3029,9024.0
2020-06-05 12:20:00,287.48,288.08,287.41,287.6,8137.0,278.5063,279.0876,278.4385,278.6226,8137.0
2020-06-05 12:25:00,287.59,287.63,286.89,287.06,7717.0,278.6129,278.6517,277.9348,278.0994,7717.0
2020-06-05 12:30:00,287.02,287.71,286.92,287.33,10505.0,278.0607,278.7292,277.9638,278.361,10505.0
2020-06-05 12:35:00,287.42,287.52,286.88,287.47,8387.0,278.4482,278.5451,277.9251,278.4967,8387.0
2020-06-05 12:40:00,287.49,287.49,286.82,286.85,4332.0,278.516,278.516,277.8669,277.896,4332.0
2020-06-05 12:45:00,286.94,287.28,286.94,286.96,5822.0,277.9832,278.3126,277.9832,278.0026,5822.0
2020-06-05 12:50:00,286.79,287.25,286.65,286.81,10151.0,277.8379,278.2835,277.7022,277.8573,10151.0
2020-06-05 12:55:00,286.98,287.4,286.9,287.28,10036.0,278.0219,278.4288,277.9444,278.3126,10036.0
2020-06-05 13:00:00,287.19,287.49,286.97,287.16,8440.0,278.2254,278.516,278.0123,278.1963,8440.0
2020-06-05 13:05:00,287.12,287.94,287.12,287.9,7568.0,278.1576,278.952,278.1576,278.9132,7568.0
2020-06-05 13:10:00,287.81,288.02,287.67,287.77,7426.0,278.826,279.0295,278.6904,278.7873,7426.0
2020-06-05 13:15:00,287.84,288.28,287.84,288.22,6995.0,278.8551,279.2814,278.8551,279.2232,6995.0
2020-06-05 13:20:00,288.27,288.52,288.04,288.36,11606.0,279.2717,279.5139,279.0489,279.3589,11606.0
2020-06-05 13:25:00,288.35,288.57,288.03,288.43,7038.0,279.3492,279.5623,279.0392,279.4267,7038.0
2020-06-05 13:30:00,288.51,288.53,287.66,287.66,5782.0,279.5042,279.5236,278.6807,278.6807,5782.0
2020-06-05 13:35:00,287.67,287.88,287.14,287.48,9869.0,278.6904,278.8939,278.177,278.5063,9869.0
2020-06-05 13:40:00,287.49,287.74,287.24,287.53,6290.0,278.516,278.7582,278.2738,278.5548,6290.0
2020-06-05 13:45:00,287.5,287.65,287.35,287.47,3892.0,278.5257,278.671,278.3804,278.4967,3892.0
2020-06-05 13:50:00,287.55,287.78,287.4,287.43,10296.0,278.5742,278.797,278.4288,278.4579,10296.0
2020-06-05 13:55:00,287.44,287.6,287.4,287.42,3308.0,278.4676,278.6226,278.4288,278.4482,3308.0
2020-06-05 14:00:00,287.48,287.88,287.41,287.73,6600.0,278.5063,278.8939,278.4385,278.7485,6600.0
2020-06-05 14:05:00,287.62,287.69,287.02,287.16,6423.0,278.642,278.7098,278.0607,278.1963,6423.0
2020-06-05 14:10:00,287.16,287.45,287.15,287.26,8329.0,278.1963,278.4773,278.1866,278.2932,8329.0
2020-06-05 14:15:00,287.39,287.65,287.25,287.43,5993.0,278.4191,278.671,278.2835,278.4579,5993.0
2020-06-05 14:20:00,287.5,287.81,287.41,287.75,7466.0,278.5257,278.826,278.4385,278.7679,7466.0
2020-06-05 14:25:00,287.74,287.76,287.12,287.37,7926.0,278.7582,278.7776,278.1576,278.3998,7926.0
2020-06-05 14:30:00,287.26,287.44,286.56,286.68,18407.0,278.2932,278.4676,277.6151,277.7313,18407.0
2020-06-05 14:35:00,286.49,287.08,286.26,286.94,9696.0,277.5472,278.1188,277.3244,277.9832,9696.0
2020-06-05 14:40:00,286.99,287.16,286.49,286.64,9052.0,278.0316,278.1963,277.5472,277.6926,9052.0
2020-06-05 14:45:00,286.76,286.9,286.64,286.83,11196.0,277.8088,277.9444,277.6926,277.8766,11196.0
2020-06-05 14:50:00,286.92,286.92,286.02,286.04,15211.0,277.9638,277.9638,277.0919,277.1113,15211.0
2020-06-05 14:55:00,285.96,286.18,285.83,285.9,7565.0,277.0338,277.2469,276.9078,276.9757,7565.0
2020-06-05 15:00:00,285.99,286.16,285.78,286.01,8844.0,277.0628,277.2275,276.8594,277.0822,8844.0
2020-06-05 15:05:00,286.12,286.15,285.83,285.97,9880.0,277.1888,277.2179,276.9078,277.0435,9880.0
2020-06-05 15:10:00,285.82,286.12,285.69,285.99,10401.0,276.8982,277.1888,276.7722,277.0628,10401.0
2020-06-05 15:15:00,286.06,286.3,285.88,286.23,13091.0,277.1307,277.3632,276.9563,277.2954,13091.0
2020-06-05 15:20:00,286.23,286.95,286.21,286.6,14772.0,277.2954,277.9929,277.276,277.6538,14772.0
2020-06-05 15:25:00,286.61,287.16,286.44,287.0,18470.0,277.6635,278.1963,277.4988,278.0413,18470.0
2020-06-05 15:30:00,286.91,287.3,286.87,286.87,19175.0,277.9541,278.332,277.9154,277.9154,19175.0
2020-06-05 15:35:00,286.94,287.4,286.83,286.98,20287.0,277.9832,278.4288,277.8766,278.0219,20287.0
2020-06-05 15:40:00,286.96,287.71,286.6,287.17,25851.0,278.0026,278.7292,277.6538,278.206,25851.0
2020-06-05 15:45:00,287.13,287.14,285.91,286.38,32401.0,278.1673,278.177,276.9853,277.4407,32401.0
2020-06-05 15:50:00,286.47,288.69,286.0,288.69,82455.0,277.5279,279.6786,277.0725,279.6786,82455.0
2020-06-05 15:55:00,288.55,288.55,287.38,288.18,110213.0,279.5429,279.5429,278.4095,279.1845,110213.0
2020-06-08 09:30:00,285.8,287.01,284.5,287.01,29644.0,276.8788,278.051,275.6194,278.051,29644.0
2020-06-08 09:35:00,287.59,288.08,286.46,286.9,5786.0,278.6129,279.0876,277.5182,277.9444,5786.0
2020-06-08 09:40:00,286.74,286.93,285.52,286.2,7209.0,277.7894,277.9735,276.6075,277.2663,7209.0
2020-06-08 09:45:00,285.94,287.13,285.74,286.39,9118.0,277.0144,278.1673,276.8207,277.4504,9118.0
2020-06-08 09:50:00,286.69,287.41,286.34,287.03,10568.0,277.741,278.4385,277.4019,278.0704,10568.0
2020-06-08 09:55:00,287.0,287.36,286.25,287.02,22747.0,278.0413,278.3901,277.3147,278.0607,22747.0
2020-06-08 10:00:00,286.96,287.19,285.54,285.63,12889.0,278.0026,278.2254,276.6269,276.7141,12889.0
2020-06-08 10:05:00,285.63,285.63,284.19,284.4,8925.0,276.7141,276.7141,275.319,275.5225,8925.0
2020-06-08 10:10:00,284.36,284.77,284.11,284.54,12180.0,275.4837,275.8809,275.2415,275.6581,12180.0
2020-06-08 10:15:00,284.47,284.81,284.16,284.36,6650.0,275.5903,275.9197,275.29,275.4837,6650.0
2020-06-08 10:20:00,284.38,284.9,284.34,284.84,6913.0,275.5031,276.0069,275.4644,275.9487,6913.0
2020-06-08 10:25:00,284.8,285.01,284.58,284.88,7871.0,275.91,276.1134,275.6969,275.9875,7871.0
2020-06-08 10:30:00,284.83,285.18,284.51,285.18,8420.0,275.9391,276.2781,275.629,276.2781,8420.0
2020-06-08 10:35:00,285.17,285.79,285.1,285.71,8500.0,276.2684,276.8691,276.2006,276.7916,8500.0
2020-06-08 10:40:00,285.71,286.65,285.71,286.5,5475.0,276.7916,277.7022,276.7916,277.5569,5475.0
2020-06-08 10:45:00,286.5,286.97,286.45,286.71,3749.0,277.5569,278.0123,277.5085,277.7604,3749.0
2020-06-08 10:50:00,286.62,287.01,286.03,286.13,16779.0,277.6732,278.051,277.1016,277.1985,16779.0
2020-06-08 10:55:00,285.95,286.02,285.46,286.0,8313.0,277.0241,277.0919,276.5494,277.0725,8313.0
2020-06-08 11:00:00,286.2,286.33,286.01,286.26,6312.0,277.2663,277.3922,277.0822,277.3244,6312.0
2020-06-08 11:05:00,286.15,286.19,285.93,285.99,3070.0,277.2179,277.2566,277.0047,277.0628,3070.0
2020-06-08 11:10:00,286.04,286.51,286.04,286.44,3341.0,277.1113,277.5666,277.1113,277.4988,3341.0
2020-06-08 11:15:00,286.5,286.7,285.95,286.22,5988.0,277.5569,277.7507,277.0241,277.2857,5988.0
2020-06-08 11:20:00,286.18,287.2,286.05,287.2,5335.0,277.2469,278.2351,277.121,278.2351,5335.0
2020-06-08 11:25:00,287.4,287.75,287.32,287.53,3935.0,278.4288,278.7679,278.3513,278.5548,3935.0
2020-06-08 11:30:00,287.4,287.73,287.35,287.58,1804.0,278.4288,278.7485,278.3804,278.6032,1804.0
2020-06-08 11:35:00,287.5,287.5,286.83,286.83,3179.0,278.5257,278.5257,277.8766,277.8766,3179.0
2020-06-08 11:40:00,287.0,287.35,286.98,287.11,2366.0,278.0413,278.3804,278.0219,278.1479,2366.0
2020-06-08 11:45:00,287.1,287.64,287.1,287.63,1606.0,278.1382,278.6613,278.1382,278.6517,1606.0
2020-06-08 11:50:00,287.88,287.97,287.51,287.51,2116.0,278.8939,278.981,278.5354,278.5354,2116.0
2020-06-08 11:55:00,287.63,287.67,287.52,287.52,2900.0,278.6517,278.6904,278.5451,278.5451,2900.0
2020-06-08 12:00:00,287.64,287.87,287.61,287.87,4258.0,278.6613,278.8842,278.6323,278.8842,4258.0
2020-06-08 12:05:00,287.8,288.27,287.77,288.07,6541.0,278.8163,279.2717,278.7873,279.0779,6541.0
2020-06-08 12:10:00,288.03,288.3,287.58,287.59,3808.0,279.0392,279.3007,278.6032,278.6129,3808.0
2020-06-08 12:15:00,287.66,288.17,287.66,288.06,2617.0,278.6807,279.1748,278.6807,279.0682,2617.0
2020-06-08 12:20:00,288.13,288.27,287.99,288.23,2607.0,279.136,279.2717,279.0004,279.2329,2607.0
2020-06-08 12:25:00,288.2,288.2,287.79,287.79,3508.0,279.2039,279.2039,278.8067,278.8067,3508.0
2020-06-08 12:30:00,287.7,288.21,287.7,288.02,1510.0,278.7195,279.2136,278.7195,279.0295,1510.0
2020-06-08 12:35:00,287.89,288.44,287.89,288.4,2959.0,278.9035,279.4364,278.9035,279.3976,2959.0
2020-06-08 12:40:00,288.48,288.95,288.42,288.77,5680.0,279.4751,279.9305,279.417,279.7561,5680.0
2020-06-08 12:45:00,288.74,288.74,288.5,288.59,1690.0,279.727,279.727,279.4945,279.5817,1690.0
2020-06-08 12:50:00,288.68,288.84,288.54,288.54,1466.0,279.6689,279.8239,279.5333,279.5333,1466.0
2020-06-08 12:55:00,288.68,288.75,288.45,288.63,1791.0,279.6689,279.7367,279.4461,279.6204,1791.0
2020-06-08 13:00:00,288.81,288.81,288.46,288.46,1500.0,279.7948,279.7948,279.4557,279.4557,1500.0
2020-06-08 13:05:00,288.57,288.81,288.55,288.78,1589.0,279.5623,279.7948,279.5429,279.7658,1589.0
2020-06-08 13:10:00,288.75,288.98,288.75,288.9,3789.0,279.7367,279.9595,279.7367,279.882,3789.0
2020-06-08 13:15:00,288.89,289.18,288.89,289.17,1767.0,279.8723,280.1533,279.8723,280.1436,1767.0
2020-06-08 13:20:00,289.17,289.73,289.17,289.65,5838.0,280.1436,280.6861,280.1436,280.6086,5838.0
2020-06-08 13:25:00,289.57,289.98,289.57,289.82,4713.0,280.5311,280.9283,280.5311,280.7733,4713.0
2020-06-08 13:30:00,289.92,290.55,289.92,290.55,9844.0,280.8702,281.4805,280.8702,281.4805,9844.0
2020-06-08 13:35:00,290.61,291.12,290.61,291.07,9758.0,281.5386,282.0327,281.5386,281.9843,9758.0
2020-06-08 13:40:00,291.08,291.08,290.76,291.05,3978.0,281.994,281.994,281.684,281.9649,3978.0
2020-06-08 13:45:00,290.96,291.08,290.89,291.08,2797.0,281.8777,281.994,281.8099,281.994,2797.0
2020-06-08 13:50:00,291.09,291.46,291.03,291.45,5269.0,282.0037,282.3621,281.9455,282.3524,5269.0
2020-06-08 13:55:00,291.39,291.47,291.25,291.25,3186.0,282.2943,282.3718,282.1587,282.1587,3186.0
2020-06-08 14:00:00,291.32,291.38,291.07,291.27,3384.0,282.2265,282.2846,281.9843,282.178,3384.0
2020-06-08 14:05:00,291.28,291.42,291.16,291.36,2969.0,282.1877,282.3234,282.0715,282.2652,2969.0
2020-06-08 14:10:00,291.41,291.41,291.01,291.01,4154.0,282.3137,282.3137,281.9261,281.9261,4154.0
2020-06-08 14:15:00,291.09,291.55,291.09,291.55,6748.0,282.0037,282.4493,282.0037,282.4493,6748.0
2020-06-08 14:20:00,291.53,291.54,291.37,291.46,4940.0,282.4299,282.4396,282.2749,282.3621,4940.0
2020-06-08 14:25:00,291.45,291.63,291.4,291.61,4277.0,282.3524,282.5268,282.304,282.5074,4277.0
2020-06-08 14:30:00,291.52,291.58,291.31,291.58,2858.0,282.4202,282.4784,282.2168,282.4784,2858.0
2020-06-08 14:35:00,291.64,291.92,291.61,291.79,3749.0,282.5365,282.8077,282.5074,282.6818,3749.0
2020-06-08 14:40:00,291.8,291.84,291.54,291.55,5401.0,282.6915,282.7302,282.4396,282.4493,5401.0
2020-06-08 14:45:00,291.51,291.93,291.31,291.87,7355.0,282.4105,282.8174,282.2168,282.7593,7355.0
2020-06-08 14:50:00,291.92,292.06,291.74,292.0,11535.0,282.8077,282.9434,282.6334,282.8852,11535.0
2020-06-08 14:55:00,291.99,291.99,291.46,291.6,4516.0,282.8756,282.8756,282.3621,282.4977,4516.0
2020-06-08 15:00:00,291.53,291.69,291.36,291.36,4609.0,282.4299,282.5849,282.2652,282.2652,4609.0
2020-06-08 15:05:00,291.42,291.56,291.3,291.46,2971.0,282.3234,282.459,282.2071,282.3621,2971.0
2020-06-08 15:10:00,291.43,291.47,291.3,291.46,4889.0,282.333,282.3718,282.2071,282.3621,4889.0
2020-06-08 15:15:00,291.43,291.5,291.27,291.5,3666.0,282.333,282.4009,282.178,282.4009,3666.0
2020-06-08 15:20:00,291.55,291.56,291.14,291.23,4264.0,282.4493,282.459,282.0521,282.1393,4264.0
2020-06-08 15:25:00,291.28,291.39,291.11,291.17,9079.0,282.1877,282.2943,282.023,282.0812,9079.0
2020-06-08 15:30:00,291.13,291.42,291.08,291.19,8942.0,282.0424,282.3234,281.994,282.1005,8942.0
2020-06-08 15:35:00,291.3,291.88,291.2,291.72,9173.0,282.2071,282.769,282.1102,282.614,9173.0
2020-06-08 15:40:00,291.78,292.3,291.78,292.19,9139.0,282.6721,283.1759,282.6721,283.0693,9139.0
2020-06-08 15:45:00,292.23,292.32,291.87,292.28,18268.0,283.1081,283.1953,282.7593,283.1565,18268.0
2020-06-08 15:50:00,292.39,293.03,292.39,292.67,36090.0,283.2631,283.8831,283.2631,283.5343,36090.0
2020-06-08 15:55:00,292.58,293.29,292.4,293.07,41120.0,283.4471,284.135,283.2728,283.9218,41120.0
2020-06-09 09:30:00,292.63,294.4,291.77,292.85,27591.0,283.4956,285.2103,282.6624,283.7087,27591.0
2020-06-09 09:35:00,293.1,293.94,292.45,293.67,5199.0,283.9509,284.7647,283.3212,284.5031,5199.0
2020-06-09 09:40:00,293.69,294.55,293.42,294.19,6070.0,284.5225,285.3556,284.2609,285.0069,6070.0
2020-06-09 09:45:00,294.34,294.6,293.96,293.99,11149.0,285.1522,285.4041,284.7841,284.8131,11149.0
2020-06-09 09:50:00,294.13,294.56,293.75,294.25,11870.0,284.9488,285.3653,284.5806,285.065,11870.0
2020-06-09 09:55:00,294.19,294.66,293.82,293.82,22394.0,285.0069,285.4622,284.6484,284.6484,22394.0
2020-06-09 10:00:00,293.99,294.69,293.21,294.41,46331.0,284.8131,285.4913,284.0575,285.22,46331.0
2020-06-09 10:05:00,294.17,294.17,293.17,293.39,12032.0,284.9875,284.9875,284.0187,284.2319,12032.0
2020-06-09 10:10:00,293.72,293.72,292.26,292.38,14462.0,284.5516,284.5516,283.1371,283.2534,14462.0
2020-06-09 10:15:00,292.47,293.78,292.47,293.6,25700.0,283.3406,284.6097,283.3406,284.4353,25700.0
2020-06-09 10:20:00,293.81,293.81,292.82,293.01,7085.0,284.6387,284.6387,283.6797,283.8637,7085.0
2020-06-09 10:25:00,292.93,293.0,292.6,292.78,8264.0,283.7862,283.854,283.4665,283.6409,8264.0
2020-06-09 10:30:00,292.85,292.92,292.66,292.71,2309.0,283.7087,283.7765,283.5246,283.5731,2309.0
2020-06-09 10:35:00,292.68,292.8,292.16,292.5,6519.0,283.544,283.6603,283.0403,283.3696,6519.0
2020-06-09 10:40:00,292.63,293.5,292.51,293.5,5611.0,283.4956,284.3384,283.3793,284.3384,5611.0
2020-06-09 10:45:00,293.49,293.94,293.3,293.46,10772.0,284.3287,284.7647,284.1447,284.2997,10772.0
2020-06-09 10:50:00,293.37,293.37,292.56,293.27,5100.0,284.2125,284.2125,283.4278,284.1156,5100.0
2020-06-09 10:55:00,293.18,293.8,293.18,293.8,4681.0,284.0284,284.6291,284.0284,284.6291,4681.0
2020-06-09 11:00:00,293.77,294.23,293.57,293.99,3960.0,284.6,285.0456,284.4062,284.8131,3960.0
2020-06-09 11:05:00,294.08,294.5,293.92,294.46,3322.0,284.9003,285.3072,284.7453,285.2685,3322.0
2020-06-09 11:10:00,294.56,294.78,294.09,294.09,6843.0,285.3653,285.5785,284.91,284.91,6843.0
2020-06-09 11:15:00,294.1,294.29,293.58,294.28,6685.0,284.9197,285.1038,284.4159,285.0941,6685.0
2020-06-09 11:20:00,294.02,294.11,293.88,294.11,1880.0,284.8422,284.9294,284.7066,284.9294,1880.0
2020-06-09 11:25:00,294.1,295.0,293.96,294.56,10654.0,284.9197,285.7916,284.7841,285.3653,10654.0
2020-06-09 11:30:00,294.5,294.74,293.7,293.78,4100.0,285.3072,285.5397,284.5322,284.6097,4100.0
2020-06-09 11:35:00,293.79,293.84,293.36,293.36,3635.0,284.6194,284.6678,284.2028,284.2028,3635.0
2020-06-09 11:40:00,293.24,293.36,292.73,292.85,2658.0,284.0865,284.2028,283.5925,283.7087,2658.0
2020-06-09 11:45:00,292.85,293.25,292.79,293.11,7100.0,283.7087,284.0962,283.6506,283.9606,7100.0
2020-06-09 11:50:00,293.16,293.87,293.11,293.31,2973.0,284.009,284.6969,283.9606,284.1544,2973.0
2020-06-09 11:55:00,293.21,293.53,293.17,293.37,2000.0,284.0575,284.3675,284.0187,284.2125,2000.0
2020-06-09 12:00:00,293.26,293.3,292.86,293.08,9373.0,284.1059,284.1447,283.7184,283.9315,9373.0
2020-06-09 12:05:00,293.0,293.55,292.94,293.42,21993.0,283.854,284.3869,283.7959,284.2609,21993.0
2020-06-09 12:10:00,293.38,293.44,292.89,292.89,7353.0,284.2222,284.2803,283.7475,283.7475,7353.0
2020-06-09 12:15:00,292.9,292.95,292.65,292.89,6460.0,283.7572,283.8056,283.515,283.7475,6460.0
2020-06-09 12:20:00,292.98,293.09,292.9,292.98,5767.0,283.8347,283.9412,283.7572,283.8347,5767.0
2020-06-09 12:25:00,293.09,293.56,293.09,293.56,1941.0,283.9412,284.3966,283.9412,284.3966,1941.0
2020-06-09 12:30:00,293.52,293.92,293.47,293.58,2900.0,284.3578,284.7453,284.3094,284.4159,2900.0
2020-06-09 12:35:00,293.46,294.77,293.45,294.62,12026.0,284.2997,285.5688,284.29,285.4235,12026.0
2020-06-09 12:40:00,294.56,294.71,294.51,294.71,2494.0,285.3653,285.5107,285.3169,285.5107,2494.0
2020-06-09 12:45:00,294.63,294.77,294.61,294.72,2707.0,285.4332,285.5688,285.4138,285.5203,2707.0
2020-06-09 12:50:00,294.7,294.86,294.67,294.68,3602.0,285.501,285.656,285.4719,285.4816,3602.0
2020-06-09 12:55:00,294.64,294.65,294.06,294.15,4136.0,285.4428,285.4525,284.8809,284.9681,4136.0
2020-06-09 13:00:00,294.12,294.31,294.03,294.06,6080.0,284.9391,285.1231,284.8519,284.8809,6080.0
2020-06-09 13:05:00,293.96,294.16,293.66,293.91,4102.0,284.7841,284.9778,284.4934,284.7356,4102.0
2020-06-09 13:10:00,293.87,293.87,293.6,293.6,1568.0,284.6969,284.6969,284.4353,284.4353,1568.0
2020-06-09 13:15:00,293.6,293.72,293.34,293.44,3415.0,284.4353,284.5516,284.1834,284.2803,3415.0
2020-06-09 13:20:00,293.37,293.88,293.37,293.84,3019.0,284.2125,284.7066,284.2125,284.6678,3019.0
2020-06-09 13:25:00,293.88,294.12,293.8,294.12,900.0,284.7066,284.9391,284.6291,284.9391,900.0
2020-06-09 13:30:00,294.29,294.53,294.09,294.44,2750.0,285.1038,285.3363,284.91,285.2491,2750.0
2020-06-09 13:35:00,294.49,294.61,294.41,294.6,1529.0,285.2975,285.4138,285.22,285.4041,1529.0
2020-06-09 13:40:00,294.59,294.84,294.59,294.75,5100.0,285.3944,285.6366,285.3944,285.5494,5100.0
2020-06-09 13:45:00,294.65,294.65,294.32,294.46,2677.0,285.4525,285.4525,285.1328,285.2685,2677.0
2020-06-09 13:50:00,294.4,294.66,294.39,294.64,7936.0,285.2103,285.4622,285.2006,285.4428,7936.0
2020-06-09 13:55:00,294.87,295.19,294.71,294.84,12793.0,285.6657,285.9757,285.5107,285.6366,12793.0
2020-06-09 14:00:00,294.87,295.06,294.4,294.87,3941.0,285.6657,285.8497,285.2103,285.6657,3941.0
2020-06-09 14:05:00,294.94,294.95,294.54,294.54,4314.0,285.7335,285.7432,285.346,285.346,4314.0
2020-06-09 14:10:00,294.7,295.25,294.66,295.08,3672.0,285.501,286.0338,285.4622,285.8691,3672.0
2020-06-09 14:15:00,295.04,295.1,294.55,294.55,3989.0,285.8304,285.8885,285.3556,285.3556,3989.0
2020-06-09 14:20:00,294.43,294.43,294.01,294.18,2225.0,285.2394,285.2394,284.8325,284.9972,2225.0
2020-06-09 14:25:00,294.19,294.31,294.11,294.26,1421.0,285.0069,285.1231,284.9294,285.0747,1421.0
2020-06-09 14:30:00,294.42,294.68,294.42,294.53,1968.0,285.2297,285.4816,285.2297,285.3363,1968.0
2020-06-09 14:35:00,294.35,294.44,294.16,294.25,2387.0,285.1619,285.2491,284.9778,285.065,2387.0
2020-06-09 14:40:00,294.39,294.51,294.25,294.44,2384.0,285.2006,285.3169,285.065,285.2491,2384.0
2020-06-09 14:45:00,294.44,294.44,293.98,294.43,4176.0,285.2491,285.2491,284.8034,285.2394,4176.0
2020-06-09 14:50:00,294.39,294.5,294.27,294.38,3501.0,285.2006,285.3072,285.0844,285.191,3501.0
2020-06-09 14:55:00,294.31,294.56,294.28,294.56,2607.0,285.1231,285.3653,285.0941,285.3653,2607.0
2020-06-09 15:00:00,294.54,294.54,294.05,294.06,5287.0,285.346,285.346,284.8713,284.8809,5287.0
2020-06-09 15:05:00,294.17,294.17,293.77,294.0,6689.0,284.9875,284.9875,284.6,284.8228,6689.0
2020-06-09 15:10:00,293.94,294.04,293.55,293.88,5713.0,284.7647,284.8616,284.3869,284.7066,5713.0
2020-06-09 15:15:00,293.88,294.19,293.87,293.94,4530.0,284.7066,285.0069,284.6969,284.7647,4530.0
2020-06-09 15:20:00,293.94,294.14,293.5,293.64,9792.0,284.7647,284.9584,284.3384,284.4741,9792.0
2020-06-09 15:25:00,293.57,293.58,292.62,292.62,11571.0,284.4062,284.4159,283.4859,283.4859,11571.0
2020-06-09 15:30:00,292.65,292.91,292.43,292.53,16573.0,283.515,283.7668,283.3018,283.3987,16573.0
2020-06-09 15:35:00,292.37,292.63,292.02,292.53,9071.0,283.2437,283.4956,282.9046,283.3987,9071.0
2020-06-09 15:40:00,292.6,292.96,292.2,292.23,9319.0,283.4665,283.8153,283.079,283.1081,9319.0
2020-06-09 15:45:00,292.03,292.21,291.54,291.55,21885.0,282.9143,283.0887,282.4396,282.4493,21885.0
2020-06-09 15:50:00,291.62,291.62,290.6,290.73,46070.0,282.5171,282.5171,281.5289,281.6549,46070.0
2020-06-09 15:55:00,290.75,292.06,290.73,291.25,66838.0,281.6743,282.9434,281.6549,282.1587,66838.0
2020-06-10 09:30:00,293.95,293.95,292.69,292.83,16278.0,284.7744,284.7744,283.5537,283.6893,16278.0
2020-06-10 09:35:00,292.77,293.71,292.77,293.71,11338.0,283.6312,284.5419,283.6312,284.5419,11338.0
2020-06-10 09:40:00,293.69,294.01,292.99,293.41,4455.0,284.5225,284.8325,283.8443,284.2512,4455.0
2020-06-10 09:45:00,293.56,293.56,292.22,292.38,9638.0,284.3966,284.3966,283.0984,283.2534,9638.0
2020-06-10 09:50:00,292.38,292.59,291.99,292.05,11356.0,283.2534,283.4568,282.8756,282.9337,11356.0
2020-06-10 09:55:00,292.19,293.75,292.12,293.55,9600.0,283.0693,284.5806,283.0015,284.3869,9600.0
2020-06-10 10:00:00,293.68,294.47,293.64,294.34,4423.0,284.5128,285.2781,284.4741,285.1522,4423.0
2020-06-10 10:05:00,294.24,294.95,294.04,294.75,7282.0,285.0553,285.7432,284.8616,285.5494,7282.0
2020-06-10 10:10:00,294.85,295.27,293.81,293.81,8989.0,285.6463,286.0532,284.6387,284.6387,8989.0
2020-06-10 10:15:00,293.96,294.2,293.34,293.47,3300.0,284.7841,285.0166,284.1834,284.3094,3300.0
2020-06-10 10:20:00,293.21,293.25,292.51,293.08,9514.0,284.0575,284.0962,283.3793,283.9315,9514.0
2020-06-10 10:25:00,292.97,293.29,292.07,292.16,5508.0,283.825,284.135,282.9531,283.0403,5508.0
2020-06-10 10:30:00,292.22,293.44,291.97,293.43,8087.0,283.0984,284.2803,282.8562,284.2706,8087.0
2020-06-10 10:35:00,293.29,293.68,292.82,293.5,6800.0,284.135,284.5128,283.6797,284.3384,6800.0
2020-06-10 10:40:00,293.25,293.49,292.64,292.64,4512.0,284.0962,284.3287,283.5053,283.5053,4512.0
2020-06-10 10:45:00,292.46,292.54,292.25,292.53,1415.0,283.3309,283.4084,283.1274,283.3987,1415.0
2020-06-10 10:50:00,292.46,292.5,291.6,291.82,1171.0,283.3309,283.3696,282.4977,282.7109,1171.0
2020-06-10 10:55:00,291.73,291.8,291.1,291.8,2878.0,282.6237,282.6915,282.0133,282.6915,2878.0
2020-06-10 11:00:00,291.81,292.5,291.81,292.21,2765.0,282.7012,283.3696,282.7012,283.0887,2765.0
2020-06-10 11:05:00,292.36,292.75,291.85,291.91,3400.0,283.234,283.6118,282.7399,282.7981,3400.0
2020-06-10 11:10:00,291.94,292.29,291.94,292.13,7046.0,282.8271,283.1662,282.8271,283.0112,7046.0
2020-06-10 11:15:00,292.59,292.96,292.47,292.96,3121.0,283.4568,283.8153,283.3406,283.8153,3121.0
2020-06-10 11:20:00,292.85,292.89,292.39,292.39,5298.0,283.7087,283.7475,283.2631,283.2631,5298.0
2020-06-10 11:25:00,292.45,292.68,292.41,292.5,3542.0,283.3212,283.544,283.2824,283.3696,3542.0
2020-06-10 11:30:00,292.43,292.6,292.37,292.45,766.0,283.3018,283.4665,283.2437,283.3212,766.0
2020-06-10 11:35:00,292.18,292.61,291.98,292.61,3431.0,283.0596,283.4762,282.8659,283.4762,3431.0
2020-06-10 11:40:00,292.66,293.09,292.38,292.62,6510.0,283.5246,283.9412,283.2534,283.4859,6510.0
2020-06-10 11:45:00,292.5,292.51,292.14,292.27,1635.0,283.3696,283.3793,283.0209,283.1468,1635.0
2020-06-10 11:50:00,292.69,293.3,292.53,293.1,3600.0,283.5537,284.1447,283.3987,283.9509,3600.0
2020-06-10 11:55:00,293.03,293.16,292.84,293.07,2300.0,283.8831,284.009,283.699,283.9218,2300.0
2020-06-10 12:00:00,293.11,293.65,293.02,293.35,4002.0,283.9606,284.4837,283.8734,284.1931,4002.0
2020-06-10 12:05:00,293.16,293.22,292.82,292.96,1100.0,284.009,284.0672,283.6797,283.8153,1100.0
2020-06-10 12:10:00,293.31,293.45,293.12,293.23,3759.0,284.1544,284.29,283.9703,284.0769,3759.0
2020-06-10 12:15:00,293.25,293.28,292.79,293.08,6460.0,284.0962,284.1253,283.6506,283.9315,6460.0
2020-06-10 12:20:00,292.98,293.05,292.56,292.67,8531.0,283.8347,283.9025,283.4278,283.5343,8531.0
2020-06-10 12:25:00,292.81,293.19,292.81,293.19,1787.0,283.67,284.0381,283.67,284.0381,1787.0
2020-06-10 12:30:00,293.17,293.27,292.78,293.12,3700.0,284.0187,284.1156,283.6409,283.9703,3700.0
2020-06-10 12:35:00,293.26,293.52,293.26,293.49,911.0,284.1059,284.3578,284.1059,284.3287,911.0
2020-06-10 12:40:00,293.49,293.61,293.39,293.5,2091.0,284.3287,284.445,284.2319,284.3384,2091.0
2020-06-10 12:45:00,293.38,293.55,293.36,293.38,1200.0,284.2222,284.3869,284.2028,284.2222,1200.0
2020-06-10 12:50:00,293.38,293.62,293.38,293.53,1177.0,284.2222,284.4547,284.2222,284.3675,1177.0
2020-06-10 12:55:00,293.58,293.62,293.45,293.62,710.0,284.4159,284.4547,284.29,284.4547,710.0
2020-06-10 13:00:00,293.31,293.31,292.9,293.05,2200.0,284.1544,284.1544,283.7572,283.9025,2200.0
2020-06-10 13:05:00,293.21,293.37,293.19,293.36,913.0,284.0575,284.2125,284.0381,284.2028,913.0
2020-06-10 13:10:00,293.39,293.39,292.75,293.03,2323.0,284.2319,284.2319,283.6118,283.8831,2323.0
2020-06-10 13:15:00,293.07,293.27,292.92,293.27,2505.0,283.9218,284.1156,283.7765,284.1156,2505.0
2020-06-10 13:20:00,293.23,293.4,292.91,293.15,2504.0,284.0769,284.2415,283.7668,283.9993,2504.0
2020-06-10 13:25:00,292.94,293.19,292.94,293.0,2000.0,283.7959,284.0381,283.7959,283.854,2000.0
2020-06-10 13:30:00,293.19,293.27,292.99,293.15,1236.0,284.0381,284.1156,283.8443,283.9993,1236.0
2020-06-10 13:35:00,293.1,293.41,293.05,293.4,2716.0,283.9509,284.2512,283.9025,284.2415,2716.0
2020-06-10 13:40:00,293.42,293.64,293.38,293.53,1506.0,284.2609,284.4741,284.2222,284.3675,1506.0
2020-06-10 13:45:00,293.45,293.56,293.35,293.39,1436.0,284.29,284.3966,284.1931,284.2319,1436.0
2020-06-10 13:50:00,293.41,293.5,293.35,293.48,4147.0,284.2512,284.3384,284.1931,284.319,4147.0
2020-06-10 13:55:00,293.51,293.76,293.4,293.75,1821.0,284.3481,284.5903,284.2415,284.5806,1821.0
2020-06-10 14:00:00,293.77,294.64,292.85,294.38,8698.0,284.6,285.4428,283.7087,285.191,8698.0
2020-06-10 14:05:00,294.57,294.63,293.98,294.11,4599.0,285.375,285.4332,284.8034,284.9294,4599.0
2020-06-10 14:10:00,294.19,294.67,294.12,294.51,2146.0,285.0069,285.4719,284.9391,285.3169,2146.0
2020-06-10 14:15:00,294.68,295.65,294.65,295.64,7112.0,285.4816,286.4213,285.4525,286.4116,7112.0
2020-06-10 14:20:00,295.47,295.83,295.3,295.57,8746.0,286.2469,286.5957,286.0822,286.3438,8746.0
2020-06-10 14:25:00,295.5,295.76,295.05,295.26,19137.0,286.276,286.5279,285.84,286.0435,19137.0
2020-06-10 14:30:00,295.32,295.34,293.74,293.8,23926.0,286.1016,286.121,284.5709,284.6291,23926.0
2020-06-10 14:35:00,293.93,294.43,293.7,293.7,9360.0,284.755,285.2394,284.5322,284.5322,9360.0
2020-06-10 14:40:00,293.75,294.36,292.88,294.36,7139.0,284.5806,285.1716,283.7378,285.1716,7139.0
2020-06-10 14:45:00,294.31,294.44,293.61,293.65,6813.0,285.1231,285.2491,284.445,284.4837,6813.0
2020-06-10 14:50:00,293.62,294.0,293.13,293.15,6170.0,284.4547,284.8228,283.98,283.9993,6170.0
2020-06-10 14:55:00,293.25,294.09,292.84,293.82,8356.0,284.0962,284.91,283.699,284.6484,8356.0
2020-06-10 15:00:00,293.72,293.92,293.26,293.64,4877.0,284.5516,284.7453,284.1059,284.4741,4877.0
2020-06-10 15:05:00,293.72,295.46,293.68,295.21,16102.0,284.5516,286.2372,284.5128,285.995,16102.0
2020-06-10 15:10:00,295.05,296.13,295.04,296.07,10662.0,285.84,286.8863,285.8304,286.8282,10662.0
2020-06-10 15:15:00,296.0,296.99,295.9,296.82,6239.0,286.7604,287.7195,286.6635,287.5548,6239.0
2020-06-10 15:20:00,296.73,296.86,296.29,296.72,8032.0,287.4676,287.5935,287.0413,287.4579,8032.0
2020-06-10 15:25:00,296.86,297.95,296.47,297.82,12604.0,287.5935,288.6495,287.2157,288.5236,12604.0
2020-06-10 15:30:00,297.96,297.96,297.49,297.74,9627.0,288.6592,288.6592,288.2039,288.4461,9627.0
2020-06-10 15:35:00,297.75,298.0,297.11,297.92,14460.0,288.4558,288.698,287.8357,288.6205,14460.0
2020-06-10 15:40:00,297.96,297.98,297.35,297.63,11754.0,288.6592,288.6786,288.0682,288.3395,11754.0
2020-06-10 15:45:00,297.56,297.56,295.82,295.83,26007.0,288.2717,288.2717,286.586,286.5957,26007.0
2020-06-10 15:50:00,295.62,296.72,295.4,296.64,23403.0,286.3922,287.4579,286.1791,287.3804,23403.0
2020-06-10 15:55:00,296.63,296.71,295.56,295.87,52409.0,287.3707,287.4482,286.3341,286.6344,52409.0
2020-06-11 09:30:00,293.9,294.98,290.89,293.0,34235.0,284.7259,285.7722,281.8099,283.854,34235.0
2020-06-11 09:35:00,292.86,293.4,290.95,291.21,11337.0,283.7184,284.2415,281.868,282.1199,11337.0
2020-06-11 09:40:00,290.88,291.25,289.51,289.83,19594.0,281.8002,282.1587,280.473,280.783,19594.0
2020-06-11 09:45:00,289.93,290.16,288.6,289.67,11564.0,280.8799,281.1027,279.5914,280.628,11564.0
2020-06-11 09:50:00,289.88,290.47,289.02,289.24,6053.0,280.8314,281.403,279.9983,280.2114,6053.0
2020-06-11 09:55:00,289.17,291.0,289.12,290.59,2950.0,280.1436,281.9165,280.0951,281.5193,2950.0
2020-06-11 10:00:00,290.6,291.19,289.02,289.86,5801.0,281.5289,282.1005,279.9983,280.812,5801.0
2020-06-11 10:05:00,289.88,290.24,288.8,288.8,3797.0,280.8314,281.1802,279.7851,279.7851,3797.0
2020-06-11 10:10:00,289.03,290.09,289.03,289.97,3012.0,280.008,281.0349,280.008,280.9186,3012.0
2020-06-11 10:15:00,289.51,289.63,289.22,289.42,4753.0,280.473,280.5892,280.192,280.3858,4753.0
2020-06-11 10:20:00,289.85,289.95,289.1,289.58,6091.0,280.8024,280.8992,280.0758,280.5408,6091.0
2020-06-11 10:25:00,289.57,289.57,288.65,288.84,8409.0,280.5311,280.5311,279.6398,279.8239,8409.0
2020-06-11 10:30:00,288.68,290.38,288.68,290.38,3566.0,279.6689,281.3158,279.6689,281.3158,3566.0
2020-06-11 10:35:00,290.2,290.35,289.77,290.33,4805.0,281.1414,281.2868,280.7249,281.2674,4805.0
2020-06-11 10:40:00,290.32,290.32,289.03,289.42,3713.0,281.2577,281.2577,280.008,280.3858,3713.0
2020-06-11 10:45:00,289.04,289.11,288.0,288.27,5796.0,280.0176,280.0855,279.0101,279.2717,5796.0
2020-06-11 10:50:00,288.26,288.5,288.02,288.02,17013.0,279.262,279.4945,279.0295,279.0295,17013.0
2020-06-11 10:55:00,288.01,288.01,287.35,287.67,6714.0,279.0198,279.0198,278.3804,278.6904,6714.0
2020-06-11 11:00:00,287.43,287.82,287.17,287.3,4398.0,278.4579,278.8357,278.206,278.332,4398.0
2020-06-11 11:05:00,287.59,288.12,287.59,287.73,8847.0,278.6129,279.1264,278.6129,278.7485,8847.0
2020-06-11 11:10:00,287.74,287.86,286.86,287.17,16166.0,278.7582,278.8745,277.9057,278.206,16166.0
2020-06-11 11:15:00,287.26,288.4,287.26,288.14,5834.0,278.2932,279.3976,278.2932,279.1457,5834.0
2020-06-11 11:20:00,288.13,288.52,288.0,288.23,3503.0,279.136,279.5139,279.0101,279.2329,3503.0
2020-06-11 11:25:00,287.69,288.06,287.6,287.85,14800.0,278.7098,279.0682,278.6226,278.8648,14800.0
2020-06-11 11:30:00,287.8,287.9,286.74,286.74,4000.0,278.8163,278.9132,277.7894,277.7894,4000.0
2020-06-11 11:35:00,286.82,287.02,286.64,286.76,2813.0,277.8669,278.0607,277.6926,277.8088,2813.0
2020-06-11 11:40:00,286.6,286.61,286.19,286.43,4204.0,277.6538,277.6635,277.2566,277.4891,4204.0
2020-06-11 11:45:00,286.59,286.6,285.58,285.71,4341.0,277.6441,277.6538,276.6656,276.7916,4341.0
2020-06-11 11:50:00,285.47,286.21,285.46,286.03,12676.0,276.5591,277.276,276.5494,277.1016,12676.0
2020-06-11 11:55:00,286.0,286.91,285.99,286.91,4226.0,277.0725,277.9541,277.0628,277.9541,4226.0
2020-06-11 12:00:00,286.82,286.83,286.16,286.47,2516.0,277.8669,277.8766,277.2275,277.5279,2516.0
2020-06-11 12:05:00,286.49,286.61,285.64,285.81,3830.0,277.5472,277.6635,276.7238,276.8885,3830.0
2020-06-11 12:10:00,285.93,285.94,285.27,285.41,5900.0,277.0047,277.0144,276.3653,276.501,5900.0
2020-06-11 12:15:00,285.48,285.48,283.85,283.92,5460.0,276.5688,276.5688,274.9896,275.0575,5460.0
2020-06-11 12:20:00,284.06,284.7,283.89,284.17,3490.0,275.1931,275.8131,275.0284,275.2997,3490.0
2020-06-11 12:25:00,283.67,283.97,282.99,283.44,7561.0,274.8153,275.1059,274.1565,274.5924,7561.0
2020-06-11 12:30:00,283.72,284.52,283.68,283.97,3328.0,274.8637,275.6387,274.825,275.1059,3328.0
2020-06-11 12:35:00,283.91,284.31,283.81,283.81,3335.0,275.0478,275.4353,274.9509,274.9509,3335.0
2020-06-11 12:40:00,283.81,284.24,282.89,282.9,6432.0,274.9509,275.3675,274.0596,274.0693,6432.0
2020-06-11 12:45:00,283.05,283.17,281.74,281.75,3335.0,274.2146,274.3309,272.9455,272.9552,3335.0
2020-06-11 12:50:00,281.68,282.12,281.41,281.43,4856.0,272.8874,273.3137,272.6258,272.6452,4856.0
2020-06-11 12:55:00,281.22,281.98,280.93,281.08,5580.0,272.4417,273.178,272.1608,272.3061,5580.0
2020-06-11 13:00:00,281.17,282.55,281.07,282.55,6974.0,272.3933,273.7302,272.2964,273.7302,6974.0
2020-06-11 13:05:00,282.3,282.35,281.9,282.02,4550.0,273.488,273.5365,273.1005,273.2168,4550.0
2020-06-11 13:10:00,281.93,282.38,281.73,282.38,3264.0,273.1296,273.5655,272.9358,273.5655,3264.0
2020-06-11 13:15:00,282.38,282.84,282.21,282.48,2542.0,273.5655,274.0112,273.4008,273.6624,2542.0
2020-06-11 13:20:00,282.72,283.19,282.61,283.03,5289.0,273.8949,274.3503,273.7884,274.1952,5289.0
2020-06-11 13:25:00,282.97,283.11,281.87,282.0,5582.0,274.1371,274.2727,273.0715,273.1974,5582.0
2020-06-11 13:30:00,281.89,282.41,281.68,282.39,5413.0,273.0908,273.5946,272.8874,273.5752,5413.0
2020-06-11 13:35:00,282.31,282.31,281.33,281.45,3905.0,273.4977,273.4977,272.5483,272.6646,3905.0
2020-06-11 13:40:00,281.43,281.47,280.88,280.88,11173.0,272.6452,272.6839,272.1124,272.1124,11173.0
2020-06-11 13:45:00,280.99,281.64,280.81,281.18,6810.0,272.2189,272.8486,272.0445,272.403,6810.0
2020-06-11 13:50:00,281.1,281.7,280.93,281.7,3392.0,272.3255,272.9068,272.1608,272.9068,3392.0
2020-06-11 13:55:00,281.68,282.1,281.38,281.65,3320.0,272.8874,273.2943,272.5967,272.8583,3320.0
2020-06-11 14:00:00,281.59,281.59,280.4,280.41,4255.0,272.8002,272.8002,271.6473,271.657,4255.0
2020-06-11 14:05:00,280.46,281.23,280.46,280.81,50471.0,271.7055,272.4514,271.7055,272.0445,50471.0
2020-06-11 14:10:00,280.8,281.2,280.31,280.54,6603.0,272.0349,272.4224,271.5601,271.783,6603.0
2020-06-11 14:15:00,280.46,280.86,280.24,280.24,2338.0,271.7055,272.093,271.4923,271.4923,2338.0
2020-06-11 14:20:00,280.23,281.0,280.12,280.99,4878.0,271.4826,272.2286,271.3761,272.2189,4878.0
2020-06-11 14:25:00,281.12,281.42,280.91,281.41,4458.0,272.3449,272.6355,272.1414,272.6258,4458.0
2020-06-11 14:30:00,281.38,281.45,280.25,280.44,24993.0,272.5967,272.6646,271.502,271.6861,24993.0
2020-06-11 14:35:00,280.33,280.33,279.32,279.38,8838.0,271.5795,271.5795,270.6011,270.6592,8838.0
2020-06-11 14:40:00,279.32,279.4,278.68,279.13,6471.0,270.6011,270.6786,269.981,270.417,6471.0
2020-06-11 14:45:00,279.09,279.63,278.87,278.87,6478.0,270.3782,270.9014,270.1651,270.1651,6478.0
2020-06-11 14:50:00,278.94,279.16,278.31,278.59,10551.0,270.2329,270.446,269.6226,269.8938,10551.0
2020-06-11 14:55:00,278.52,279.03,278.07,278.75,7049.0,269.826,270.3201,269.3901,270.0488,7049.0
2020-06-11 15:00:00,278.68,279.77,278.14,279.77,5478.0,269.981,271.037,269.4579,271.037,5478.0
2020-06-11 15:05:00,280.0,280.4,279.57,280.2,8052.0,271.2598,271.6473,270.8432,271.4536,8052.0
2020-06-11 15:10:00,279.93,280.67,279.54,279.62,7847.0,271.192,271.9089,270.8142,270.8917,7847.0
2020-06-11 15:15:00,279.56,280.01,278.89,279.69,7947.0,270.8336,271.2695,270.1845,270.9595,7947.0
2020-06-11 15:20:00,279.59,279.59,278.46,278.58,8072.0,270.8626,270.8626,269.7679,269.8842,8072.0
2020-06-11 15:25:00,278.58,279.02,278.04,278.57,9228.0,269.8842,270.3104,269.361,269.8745,9228.0
2020-06-11 15:30:00,278.58,279.21,278.02,278.89,11711.0,269.8842,270.4945,269.3416,270.1845,11711.0
2020-06-11 15:35:00,278.65,279.46,278.19,278.64,16525.0,269.952,270.7367,269.5063,269.9423,16525.0
2020-06-11 15:40:00,278.8,280.27,278.72,280.26,15838.0,270.0973,271.5214,270.0198,271.5117,15838.0
2020-06-11 15:45:00,280.44,280.45,279.01,279.12,18136.0,271.6861,271.6958,270.3007,270.4073,18136.0
2020-06-11 15:50:00,279.11,279.25,277.78,278.12,54299.0,270.3976,270.5332,269.1091,269.4385,54299.0
2020-06-11 15:55:00,278.36,279.03,277.72,277.86,88548.0,269.671,270.3201,269.051,269.1866,88548.0
2020-06-12 09:30:00,283.95,286.71,283.48,286.71,32531.0,275.0865,277.7604,274.6312,277.7604,32531.0
2020-06-12 09:35:00,286.29,286.29,283.83,285.97,11426.0,277.3535,277.3535,274.9703,277.0435,11426.0
2020-06-12 09:40:00,286.36,286.97,286.02,286.59,5534.0,277.4213,278.0123,277.0919,277.6441,5534.0
2020-06-12 09:45:00,286.13,286.9,285.74,286.13,5760.0,277.1985,277.9444,276.8207,277.1985,5760.0
2020-06-12 09:50:00,286.28,287.04,286.15,286.37,6892.0,277.3438,278.0801,277.2179,277.431,6892.0
2020-06-12 09:55:00,286.09,286.15,284.61,285.13,22949.0,277.1597,277.2179,275.7259,276.2297,22949.0
2020-06-12 10:00:00,285.0,285.84,284.53,285.54,18121.0,276.1038,276.9175,275.6484,276.6269,18121.0
2020-06-12 10:05:00,285.28,285.56,284.6,285.07,13011.0,276.375,276.6463,275.7162,276.1716,13011.0
2020-06-12 10:10:00,284.79,285.03,283.23,283.44,7907.0,275.9003,276.1328,274.389,274.5924,7907.0
2020-06-12 10:15:00,283.47,284.04,283.41,283.47,5278.0,274.6215,275.1737,274.5634,274.6215,5278.0
2020-06-12 10:20:00,283.48,284.83,283.3,284.58,4790.0,274.6312,275.9391,274.4568,275.6969,4790.0
2020-06-12 10:25:00,285.0,285.08,283.14,283.14,8073.0,276.1038,276.1813,274.3018,274.3018,8073.0
2020-06-12 10:30:00,283.34,283.9,282.81,283.75,3952.0,274.4956,275.0381,273.9821,274.8928,3952.0
2020-06-12 10:35:00,283.6,283.89,282.03,282.03,12968.0,274.7475,275.0284,273.2265,273.2265,12968.0
2020-06-12 10:40:00,282.24,282.49,281.88,282.38,15538.0,273.4299,273.6721,273.0811,273.5655,15538.0
2020-06-12 10:45:00,282.33,282.56,281.61,281.77,6870.0,273.5171,273.7399,272.8196,272.9746,6870.0
2020-06-12 10:50:00,281.38,281.54,280.24,280.78,7789.0,272.5967,272.7518,271.4923,272.0155,7789.0
2020-06-12 10:55:00,281.06,281.42,279.79,279.91,4400.0,272.2867,272.6355,271.0564,271.1726,4400.0
2020-06-12 11:00:00,279.89,280.32,278.07,278.07,4895.0,271.1533,271.5698,269.3901,269.3901,4895.0
2020-06-12 11:05:00,278.22,280.36,278.22,280.23,4730.0,269.5354,271.6086,269.5354,271.4826,4730.0
2020-06-12 11:10:00,280.14,280.2,278.35,279.06,15697.0,271.3955,271.4536,269.6613,270.3492,15697.0
2020-06-12 11:15:00,278.78,279.62,277.21,277.21,8066.0,270.0779,270.8917,268.5569,268.5569,8066.0
2020-06-12 11:20:00,277.37,278.42,277.31,277.7,11232.0,268.7119,269.7291,268.6538,269.0316,11232.0
2020-06-12 11:25:00,277.78,279.23,277.77,279.01,8015.0,269.1091,270.5139,269.0994,270.3007,8015.0
2020-06-12 11:30:00,278.92,279.4,277.85,279.4,6626.0,270.2135,270.6786,269.1769,270.6786,6626.0
2020-06-12 11:35:00,279.55,280.38,279.19,280.12,6882.0,270.8239,271.628,270.4751,271.3761,6882.0
2020-06-12 11:40:00,279.94,279.99,278.92,279.06,4717.0,271.2017,271.2501,270.2135,270.3492,4717.0
2020-06-12 11:45:00,279.14,280.86,279.09,280.24,7653.0,270.4267,272.093,270.3782,271.4923,7653.0
2020-06-12 11:50:00,280.26,280.98,279.79,280.98,8138.0,271.5117,272.2092,271.0564,272.2092,8138.0
2020-06-12 11:55:00,281.11,281.65,280.77,281.65,3712.0,272.3352,272.8583,272.0058,272.8583,3712.0
2020-06-12 12:00:00,281.78,281.93,280.99,281.79,9578.0,272.9843,273.1296,272.2189,272.994,9578.0
2020-06-12 12:05:00,281.98,282.0,281.34,281.34,1709.0,273.178,273.1974,272.558,272.558,1709.0
2020-06-12 12:10:00,281.15,281.65,281.05,281.54,5000.0,272.3739,272.8583,272.2771,272.7518,5000.0
2020-06-12 12:15:00,281.41,282.71,281.28,282.33,6135.0,272.6258,273.8852,272.4999,273.5171,6135.0
2020-06-12 12:20:00,282.05,282.78,281.5,281.54,6900.0,273.2458,273.953,272.713,272.7518,6900.0
2020-06-12 12:25:00,281.54,281.95,281.01,281.5,6891.0,272.7518,273.149,272.2383,272.713,6891.0
2020-06-12 12:30:00,281.78,281.78,280.44,280.56,3582.0,272.9843,272.9843,271.6861,271.8023,3582.0
2020-06-12 12:35:00,280.67,280.8,280.08,280.23,4376.0,271.9089,272.0349,271.3373,271.4826,4376.0
2020-06-12 12:40:00,280.32,281.17,280.32,280.6,6608.0,271.5698,272.3933,271.5698,271.8411,6608.0
2020-06-12 12:45:00,280.3,280.72,280.02,280.23,5541.0,271.5505,271.9574,271.2792,271.4826,5541.0
2020-06-12 12:50:00,280.57,281.38,280.56,281.38,5359.0,271.812,272.5967,271.8023,272.5967,5359.0
2020-06-12 12:55:00,281.34,281.56,281.19,281.34,2924.0,272.558,272.7711,272.4127,272.558,2924.0
2020-06-12 13:00:00,281.51,281.51,280.09,280.09,6571.0,272.7227,272.7227,271.347,271.347,6571.0
2020-06-12 13:05:00,280.14,280.58,279.75,280.16,7851.0,271.3955,271.8217,271.0176,271.4148,7851.0
2020-06-12 13:10:00,280.17,280.17,279.47,279.61,3545.0,271.4245,271.4245,270.7464,270.882,3545.0
2020-06-12 13:15:00,279.57,279.64,278.89,279.05,5078.0,270.8432,270.9111,270.1845,270.3395,5078.0
2020-06-12 13:20:00,278.92,279.49,278.29,278.57,4628.0,270.2135,270.7657,269.6032,269.8745,4628.0
2020-06-12 13:25:00,278.95,279.38,278.85,279.03,4944.0,270.2426,270.6592,270.1457,270.3201,4944.0
2020-06-12 13:30:00,278.89,279.11,277.59,277.59,3680.0,270.1845,270.3976,268.9251,268.9251,3680.0
2020-06-12 13:35:00,277.59,278.48,277.16,277.72,6777.0,268.9251,269.7873,268.5085,269.051,6777.0
2020-06-12 13:40:00,277.7,278.37,277.28,277.8,3100.0,269.0316,269.6807,268.6247,269.1285,3100.0
2020-06-12 13:45:00,277.3,277.93,276.78,277.09,7593.0,268.6441,269.2544,268.1403,268.4407,7593.0
2020-06-12 13:50:00,276.74,277.23,276.36,277.02,7220.0,268.1016,268.5763,267.7334,268.3728,7220.0
2020-06-12 13:55:00,276.74,277.54,276.3,276.52,5119.0,268.1016,268.8766,267.6753,267.8885,5119.0
2020-06-12 14:00:00,276.06,277.49,275.95,277.29,14546.0,267.4428,268.8282,267.3362,268.6344,14546.0
2020-06-12 14:05:00,277.08,277.08,276.14,276.22,5665.0,268.431,268.431,267.5203,267.5978,5665.0
2020-06-12 14:10:00,276.48,278.48,276.48,277.93,5920.0,267.8497,269.7873,267.8497,269.2544,5920.0
2020-06-12 14:15:00,278.07,278.24,277.4,277.44,7008.0,269.3901,269.5548,268.741,268.7797,7008.0
2020-06-12 14:20:00,277.2,277.85,277.2,277.55,1800.0,268.5472,269.1769,268.5472,268.8863,1800.0
2020-06-12 14:25:00,277.82,278.25,277.48,277.75,2782.0,269.1479,269.5645,268.8185,269.0801,2782.0
2020-06-12 14:30:00,277.65,279.37,277.65,278.46,6331.0,268.9832,270.6495,268.9832,269.7679,6331.0
2020-06-12 14:35:00,278.63,278.78,277.67,277.92,5933.0,269.9326,270.0779,269.0026,269.2448,5933.0
2020-06-12 14:40:00,278.02,278.18,276.99,277.47,5900.0,269.3416,269.4966,268.3438,268.8088,5900.0
2020-06-12 14:45:00,277.56,278.97,277.38,278.32,15398.0,268.896,270.262,268.7216,269.6323,15398.0
2020-06-12 14:50:00,278.58,279.01,278.17,278.88,3318.0,269.8842,270.3007,269.4869,270.1748,3318.0
2020-06-12 14:55:00,279.16,279.16,278.44,279.04,3800.0,270.446,270.446,269.7485,270.3298,3800.0
2020-06-12 15:00:00,279.17,279.95,279.17,279.51,2232.0,270.4557,271.2114,270.4557,270.7851,2232.0
2020-06-12 15:05:00,279.37,280.59,279.37,279.82,5134.0,270.6495,271.8314,270.6495,271.0854,5134.0
2020-06-12 15:10:00,279.65,280.68,279.65,280.02,6323.0,270.9208,271.9186,270.9208,271.2792,6323.0
2020-06-12 15:15:00,280.31,280.31,279.2,279.8,6889.0,271.5601,271.5601,270.4848,271.0661,6889.0
2020-06-12 15:20:00,279.81,279.99,278.7,278.7,4286.0,271.0758,271.2501,270.0004,270.0004,4286.0
2020-06-12 15:25:00,278.7,279.21,278.06,278.51,6890.0,270.0004,270.4945,269.3804,269.8163,6890.0
2020-06-12 15:30:00,278.87,278.91,277.81,278.91,6200.0,270.1651,270.2039,269.1382,270.2039,6200.0
2020-06-12 15:35:00,278.96,279.36,278.52,279.03,5920.0,270.2523,270.6398,269.826,270.3201,5920.0
2020-06-12 15:40:00,279.11,279.31,278.76,279.25,6224.0,270.3976,270.5914,270.0585,270.5332,6224.0
2020-06-12 15:45:00,279.39,280.75,279.22,280.75,11598.0,270.6689,271.9864,270.5042,271.9864,11598.0
2020-06-12 15:50:00,280.77,281.18,279.9,280.48,23935.0,272.0058,272.403,271.1629,271.7248,23935.0
2020-06-12 15:55:00,280.48,281.04,280.4,280.87,48365.0,271.7248,272.2674,271.6473,272.1027,48365.0
2020-06-15 09:30:00,275.0,276.27,274.19,274.79,27204.0,266.4159,267.6463,265.6312,266.2125,27204.0
2020-06-15 09:35:00,275.06,277.7,275.06,277.41,5045.0,266.474,269.0316,266.474,268.7507,5045.0
2020-06-15 09:40:00,277.11,277.71,276.28,277.0,8473.0,268.46,269.0413,267.6559,268.3535,8473.0
2020-06-15 09:45:00,276.79,277.57,276.45,277.0,7500.0,268.15,268.9057,267.8206,268.3535,7500.0
2020-06-15 09:50:00,277.15,278.36,276.77,278.33,4664.0,268.4988,269.671,268.1307,269.642,4664.0
2020-06-15 09:55:00,278.09,279.35,278.09,279.35,4552.0,269.4094,270.6301,269.4094,270.6301,4552.0
2020-06-15 10:00:00,279.01,279.44,278.53,279.44,4292.0,270.3007,270.7173,269.8357,270.7173,4292.0
2020-06-15 10:05:00,279.17,280.46,279.08,280.34,8998.0,270.4557,271.7055,270.3685,271.5892,8998.0
2020-06-15 10:10:00,280.34,281.24,280.07,280.96,6896.0,271.5892,272.4611,271.3276,272.1899,6896.0
2020-06-15 10:15:00,280.1,281.07,280.0,280.93,5310.0,271.3567,272.2964,271.2598,272.1608,5310.0
2020-06-15 10:20:00,280.96,280.96,279.67,280.12,6256.0,272.1899,272.1899,270.9401,271.3761,6256.0
2020-06-15 10:25:00,279.94,280.33,279.58,279.59,5931.0,271.2017,271.5795,270.8529,270.8626,5931.0
2020-06-15 10:30:00,279.56,280.12,278.97,280.12,2487.0,270.8336,271.3761,270.262,271.3761,2487.0
2020-06-15 10:35:00,280.41,280.52,279.3,279.3,6516.0,271.657,271.7636,270.5817,270.5817,6516.0
2020-06-15 10:40:00,278.94,279.17,278.66,279.17,1734.0,270.2329,270.4557,269.9617,270.4557,1734.0
2020-06-15 10:45:00,279.41,280.25,279.24,279.72,4359.0,270.6882,271.502,270.5235,270.9886,4359.0
2020-06-15 10:50:00,279.64,280.33,279.38,280.0,2360.0,270.9111,271.5795,270.6592,271.2598,2360.0
2020-06-15 10:55:00,279.97,280.0,278.95,279.12,3890.0,271.2308,271.2598,270.2426,270.4073,3890.0
2020-06-15 11:00:00,279.13,280.25,279.13,280.25,6040.0,270.417,271.502,270.417,271.502,6040.0
2020-06-15 11:05:00,280.26,280.34,279.63,280.2,2510.0,271.5117,271.5892,270.9014,271.4536,2510.0
2020-06-15 11:10:00,280.06,280.19,279.54,279.78,2617.0,271.318,271.4439,270.8142,271.0467,2617.0
2020-06-15 11:15:00,279.75,279.93,279.24,279.57,4917.0,271.0176,271.192,270.5235,270.8432,4917.0
2020-06-15 11:20:00,279.76,280.81,279.53,280.75,8066.0,271.0273,272.0445,270.8045,271.9864,8066.0
2020-06-15 11:25:00,280.8,280.8,279.47,279.83,4300.0,272.0349,272.0349,270.7464,271.0951,4300.0
2020-06-15 11:30:00,279.98,280.21,279.43,279.87,3600.0,271.2405,271.4633,270.7076,271.1339,3600.0
2020-06-15 11:35:00,279.88,280.74,279.68,280.32,6500.0,271.1436,271.9767,270.9498,271.5698,6500.0
2020-06-15 11:40:00,280.42,280.42,279.04,279.13,5478.0,271.6667,271.6667,270.3298,270.417,5478.0
2020-06-15 11:45:00,279.21,279.54,279.0,279.54,3217.0,270.4945,270.8142,270.291,270.8142,3217.0
2020-06-15 11:50:00,279.54,279.93,279.26,279.26,2204.0,270.8142,271.192,270.5429,270.5429,2204.0
2020-06-15 11:55:00,278.74,279.75,278.74,279.32,4799.0,270.0392,271.0176,270.0392,270.6011,4799.0
2020-06-15 12:00:00,279.34,280.4,279.34,280.38,1800.0,270.6204,271.6473,270.6204,271.628,1800.0
2020-06-15 12:05:00,280.19,280.32,279.93,280.14,6737.0,271.4439,271.5698,271.192,271.3955,6737.0
2020-06-15 12:10:00,280.32,280.32,279.86,279.98,1345.0,271.5698,271.5698,271.1242,271.2405,1345.0
2020-06-15 12:15:00,280.04,280.57,279.94,280.57,3612.0,271.2986,271.812,271.2017,271.812,3612.0
2020-06-15 12:20:00,280.42,280.6,280.01,280.01,4000.0,271.6667,271.8411,271.2695,271.2695,4000.0
2020-06-15 12:25:00,280.25,280.28,279.95,280.05,2224.0,271.502,271.5311,271.2114,271.3083,2224.0
2020-06-15 12:30:00,279.79,279.89,279.36,279.55,1789.0,271.0564,271.1533,270.6398,270.8239,1789.0
2020-06-15 12:35:00,279.9,280.01,279.68,280.0,3660.0,271.1629,271.2695,270.9498,271.2598,3660.0
2020-06-15 12:40:00,279.78,280.66,279.7,280.36,6590.0,271.0467,271.8992,270.9692,271.6086,6590.0
2020-06-15 12:45:00,280.51,280.78,280.38,280.56,5636.0,271.7539,272.0155,271.628,271.8023,5636.0
2020-06-15 12:50:00,280.37,280.71,280.19,280.57,3234.0,271.6183,271.9477,271.4439,271.812,3234.0
2020-06-15 12:55:00,280.45,280.75,280.34,280.62,6834.0,271.6958,271.9864,271.5892,271.8605,6834.0
2020-06-15 13:00:00,280.57,280.8,280.44,280.61,5500.0,271.812,272.0349,271.6861,271.8508,5500.0
2020-06-15 13:05:00,280.61,280.84,280.53,280.62,7932.0,271.8508,272.0736,271.7733,271.8605,7932.0
2020-06-15 13:10:00,280.7,281.64,280.61,281.47,27803.0,271.938,272.8486,271.8508,272.6839,27803.0
2020-06-15 13:15:00,281.46,281.67,281.01,281.05,7916.0,272.6743,272.8777,272.2383,272.2771,7916.0
2020-06-15 13:20:00,281.04,281.24,280.59,280.79,2215.0,272.2674,272.4611,271.8314,272.0252,2215.0
2020-06-15 13:25:00,280.8,281.02,280.54,280.94,2215.0,272.0349,272.248,271.783,272.1705,2215.0
2020-06-15 13:30:00,281.04,281.12,280.52,280.84,2700.0,272.2674,272.3449,271.7636,272.0736,2700.0
2020-06-15 13:35:00,280.93,281.17,280.8,280.82,8783.0,272.1608,272.3933,272.0349,272.0542,8783.0
2020-06-15 13:40:00,280.96,281.33,280.65,280.65,7169.0,272.1899,272.5483,271.8895,271.8895,7169.0
2020-06-15 13:45:00,280.66,280.7,280.49,280.49,2049.0,271.8992,271.938,271.7345,271.7345,2049.0
2020-06-15 13:50:00,280.39,281.13,280.39,280.82,7721.0,271.6377,272.3546,271.6377,272.0542,7721.0
2020-06-15 13:55:00,280.9,281.01,280.73,280.74,1100.0,272.1317,272.2383,271.967,271.9767,1100.0
2020-06-15 14:00:00,281.03,283.09,281.03,282.9,3248.0,272.2577,274.2534,272.2577,274.0693,3248.0
2020-06-15 14:05:00,282.8,283.75,282.79,283.15,3788.0,273.9724,274.8928,273.9627,274.3115,3788.0
2020-06-15 14:10:00,283.03,283.71,283.01,283.65,7100.0,274.1952,274.854,274.1759,274.7959,7100.0
2020-06-15 14:15:00,284.04,284.71,284.03,284.65,2000.0,275.1737,275.8228,275.164,275.7647,2000.0
2020-06-15 14:20:00,284.6,285.0,284.45,284.84,4998.0,275.7162,276.1038,275.5709,275.9487,4998.0
2020-06-15 14:25:00,285.13,285.14,284.48,284.66,5801.0,276.2297,276.2394,275.6,275.7744,5801.0
2020-06-15 14:30:00,284.8,285.01,283.99,284.0,3031.0,275.91,276.1134,275.1253,275.135,3031.0
2020-06-15 14:35:00,284.16,284.61,284.16,284.46,1739.0,275.29,275.7259,275.29,275.5806,1739.0
2020-06-15 14:40:00,284.35,284.85,283.84,283.99,3713.0,275.474,275.9584,274.98,275.1253,3713.0
2020-06-15 14:45:00,284.45,284.45,283.96,284.17,4479.0,275.5709,275.5709,275.0962,275.2997,4479.0
2020-06-15 14:50:00,284.07,284.25,283.37,283.78,5494.0,275.2028,275.3772,274.5246,274.9218,5494.0
2020-06-15 14:55:00,283.91,284.33,283.77,284.27,4811.0,275.0478,275.4547,274.9121,275.3965,4811.0
2020-06-15 15:00:00,284.14,284.86,284.14,284.44,2958.0,275.2706,275.9681,275.2706,275.5612,2958.0
2020-06-15 15:05:00,284.49,284.49,283.86,284.08,6264.0,275.6097,275.6097,274.9993,275.2125,6264.0
2020-06-15 15:10:00,284.17,284.63,283.85,283.85,2128.0,275.2997,275.7453,274.9896,274.9896,2128.0
2020-06-15 15:15:00,283.84,283.93,283.37,283.51,4474.0,274.98,275.0672,274.5246,274.6603,4474.0
2020-06-15 15:20:00,283.51,283.73,282.95,283.35,4111.0,274.6603,274.8734,274.1177,274.5053,4111.0
2020-06-15 15:25:00,283.54,283.8,282.94,283.06,5821.0,274.6893,274.9412,274.1081,274.2243,5821.0
2020-06-15 15:30:00,283.09,283.22,282.48,282.53,5064.0,274.2534,274.3793,273.6624,273.7109,5064.0
2020-06-15 15:35:00,282.33,282.76,282.08,282.52,5239.0,273.5171,273.9337,273.2749,273.7012,5239.0
2020-06-15 15:40:00,282.67,282.88,281.95,282.63,7017.0,273.8465,274.0499,273.149,273.8077,7017.0
2020-06-15 15:45:00,282.57,282.96,282.29,282.47,10499.0,273.7496,274.1274,273.4783,273.6527,10499.0
2020-06-15 15:50:00,282.41,283.2,282.32,282.36,21901.0,273.5946,274.3599,273.5074,273.5462,21901.0
2020-06-15 15:55:00,282.43,283.45,282.35,283.38,58151.0,273.614,274.6021,273.5365,274.5343,58151.0
2020-06-16 09:30:00,289.98,290.01,287.21,289.06,36568.0,280.9283,280.9574,278.2448,280.037,36568.0
2020-06-16 09:35:00,288.94,289.31,288.5,289.04,14032.0,279.9208,280.2792,279.4945,280.0176,14032.0
2020-06-16 09:40:00,289.25,291.16,288.46,291.14,11291.0,280.2211,282.0715,279.4557,282.0521,11291.0
2020-06-16 09:45:00,291.28,292.5,291.28,291.89,6800.0,282.1877,283.3696,282.1877,282.7787,6800.0
2020-06-16 09:50:00,291.4,291.83,290.46,291.83,9375.0,282.304,282.7206,281.3933,282.7206,9375.0
2020-06-16 09:55:00,292.13,292.14,290.46,290.46,7350.0,283.0112,283.0209,281.3933,281.3933,7350.0
2020-06-16 10:00:00,290.57,292.18,289.79,291.71,11493.0,281.4999,283.0596,280.7442,282.6043,11493.0
2020-06-16 10:05:00,291.55,292.61,291.55,292.13,6656.0,282.4493,283.4762,282.4493,283.0112,6656.0
2020-06-16 10:10:00,292.18,292.42,291.74,292.26,3523.0,283.0596,283.2921,282.6334,283.1371,3523.0
2020-06-16 10:15:00,292.34,293.27,292.33,292.43,4551.0,283.2146,284.1156,283.2049,283.3018,4551.0
2020-06-16 10:20:00,292.24,292.76,291.39,292.76,7382.0,283.1178,283.6215,282.2943,283.6215,7382.0
2020-06-16 10:25:00,292.79,293.26,292.57,293.26,4046.0,283.6506,284.1059,283.4375,284.1059,4046.0
2020-06-16 10:30:00,293.22,293.4,291.52,291.95,52228.0,284.0672,284.2415,282.4202,282.8368,52228.0
2020-06-16 10:35:00,291.91,292.17,290.55,291.5,11707.0,282.7981,283.0499,281.4805,282.4009,11707.0
2020-06-16 10:40:00,291.58,291.72,291.1,291.53,14505.0,282.4784,282.614,282.0133,282.4299,14505.0
2020-06-16 10:45:00,291.44,291.44,290.42,290.42,19019.0,282.3427,282.3427,281.3546,281.3546,19019.0
2020-06-16 10:50:00,290.42,290.66,288.05,288.09,17376.0,281.3546,281.5871,279.0585,279.0973,17376.0
2020-06-16 10:55:00,288.08,288.77,286.72,287.02,10037.0,279.0876,279.7561,277.7701,278.0607,10037.0
2020-06-16 11:00:00,286.56,286.56,285.42,286.55,7842.0,277.6151,277.6151,276.5106,277.6054,7842.0
2020-06-16 11:05:00,286.81,288.39,286.8,287.45,18313.0,277.8573,279.3879,277.8476,278.4773,18313.0
2020-06-16 11:10:00,287.68,287.77,286.91,287.58,8117.0,278.7001,278.7873,277.9541,278.6032,8117.0
2020-06-16 11:15:00,287.94,289.11,287.71,288.71,5820.0,278.952,280.0855,278.7292,279.6979,5820.0
2020-06-16 11:20:00,288.65,289.4,288.65,289.27,6257.0,279.6398,280.3664,279.6398,280.2405,6257.0
2020-06-16 11:25:00,289.0,289.64,288.65,288.65,7129.0,279.9789,280.5989,279.6398,279.6398,7129.0
2020-06-16 11:30:00,288.66,290.09,288.49,289.11,9594.0,279.6495,281.0349,279.4848,280.0855,9594.0
2020-06-16 11:35:00,289.3,289.34,288.33,288.75,7839.0,280.2695,280.3083,279.3298,279.7367,7839.0
2020-06-16 11:40:00,289.26,289.73,289.15,289.65,2570.0,280.2308,280.6861,280.1242,280.6086,2570.0
2020-06-16 11:45:00,290.22,290.66,290.22,290.43,3032.0,281.1608,281.5871,281.1608,281.3643,3032.0
2020-06-16 11:50:00,290.45,290.8,290.24,290.24,3148.0,281.3836,281.7227,281.1802,281.1802,3148.0
2020-06-16 11:55:00,290.25,290.4,289.69,290.23,3215.0,281.1899,281.3352,280.6474,281.1705,3215.0
2020-06-16 12:00:00,290.28,290.47,289.22,289.65,2892.0,281.2189,281.403,280.192,280.6086,2892.0
2020-06-16 12:05:00,289.33,289.56,289.12,289.51,6724.0,280.2986,280.5214,280.0951,280.473,6724.0
2020-06-16 12:10:00,289.5,289.92,289.29,289.8,5350.0,280.4633,280.8702,280.2598,280.7539,5350.0
2020-06-16 12:15:00,289.83,290.0,289.39,289.8,4766.0,280.783,280.9477,280.3567,280.7539,4766.0
2020-06-16 12:20:00,289.73,290.15,289.57,289.88,2206.0,280.6861,281.093,280.5311,280.8314,2206.0
2020-06-16 12:25:00,289.82,290.15,289.66,290.09,3295.0,280.7733,281.093,280.6183,281.0349,3295.0
2020-06-16 12:30:00,290.22,290.85,290.02,290.76,2650.0,281.1608,281.7711,280.9671,281.684,2650.0
2020-06-16 12:35:00,290.87,291.4,290.76,291.31,9777.0,281.7905,282.304,281.684,282.2168,9777.0
2020-06-16 12:40:00,291.41,291.59,291.12,291.59,5122.0,282.3137,282.488,282.0327,282.488,5122.0
2020-06-16 12:45:00,291.68,291.8,291.1,291.21,5281.0,282.5752,282.6915,282.0133,282.1199,5281.0
2020-06-16 12:50:00,291.25,291.67,291.21,291.57,3948.0,282.1587,282.5655,282.1199,282.4687,3948.0
2020-06-16 12:55:00,291.65,291.8,291.22,291.27,7671.0,282.5462,282.6915,282.1296,282.178,7671.0
2020-06-16 13:00:00,291.22,291.49,291.03,291.31,4985.0,282.1296,282.3912,281.9455,282.2168,4985.0
2020-06-16 13:05:00,290.95,291.31,290.66,291.07,4315.0,281.868,282.2168,281.5871,281.9843,4315.0
2020-06-16 13:10:00,291.38,291.38,290.73,291.18,3578.0,282.2846,282.2846,281.6549,282.0908,3578.0
2020-06-16 13:15:00,291.16,291.36,290.59,291.09,7095.0,282.0715,282.2652,281.5193,282.0037,7095.0
2020-06-16 13:20:00,291.08,291.08,290.51,290.71,5331.0,281.994,281.994,281.4418,281.6355,5331.0
2020-06-16 13:25:00,290.41,290.69,289.97,289.97,3615.0,281.3449,281.6161,280.9186,280.9186,3615.0
2020-06-16 13:30:00,290.24,290.41,289.76,289.86,3520.0,281.1802,281.3449,280.7152,280.812,3520.0
2020-06-16 13:35:00,289.82,289.94,289.39,289.39,1716.0,280.7733,280.8895,280.3567,280.3567,1716.0
2020-06-16 13:40:00,289.41,290.05,289.41,289.92,3153.0,280.3761,280.9961,280.3761,280.8702,3153.0
2020-06-16 13:45:00,289.93,289.93,289.48,289.48,2324.0,280.8799,280.8799,280.4439,280.4439,2324.0
2020-06-16 13:50:00,289.71,289.91,288.74,288.74,4364.0,280.6667,280.8605,279.727,279.727,4364.0
2020-06-16 13:55:00,289.06,289.59,288.82,289.56,2737.0,280.037,280.5505,279.8045,280.5214,2737.0
2020-06-16 14:00:00,289.97,289.97,289.71,289.9,4031.0,280.9186,280.9186,280.6667,280.8508,4031.0
2020-06-16 14:05:00,289.99,290.0,289.69,289.93,1786.0,280.938,280.9477,280.6474,280.8799,1786.0
2020-06-16 14:10:00,290.0,290.59,289.9,290.47,4027.0,280.9477,281.5193,280.8508,281.403,4027.0
2020-06-16 14:15:00,290.34,290.92,290.34,290.44,5293.0,281.2771,281.839,281.2771,281.3739,5293.0
2020-06-16 14:20:00,290.46,290.47,288.12,289.76,7100.0,281.3933,281.403,279.1264,280.7152,7100.0
2020-06-16 14:25:00,289.51,290.24,289.26,290.24,2418.0,280.473,281.1802,280.2308,281.1802,2418.0
2020-06-16 14:30:00,290.15,290.63,289.4,289.43,6842.0,281.093,281.558,280.3664,280.3955,6842.0
2020-06-16 14:35:00,289.37,289.6,289.04,289.47,3700.0,280.3373,280.5602,280.0176,280.4342,3700.0
2020-06-16 14:40:00,289.39,289.51,288.97,289.1,1965.0,280.3567,280.473,279.9498,280.0758,1965.0
2020-06-16 14:45:00,289.18,289.43,288.81,289.43,3540.0,280.1533,280.3955,279.7948,280.3955,3540.0
2020-06-16 14:50:00,289.37,289.6,289.13,289.48,2704.0,280.3373,280.5602,280.1048,280.4439,2704.0
2020-06-16 14:55:00,289.72,289.72,289.36,289.61,1411.0,280.6764,280.6764,280.3277,280.5699,1411.0
2020-06-16 15:00:00,289.52,289.72,289.07,289.3,2878.0,280.4827,280.6764,280.0467,280.2695,2878.0
2020-06-16 15:05:00,289.2,289.42,288.14,288.17,4256.0,280.1726,280.3858,279.1457,279.1748,4256.0
2020-06-16 15:10:00,288.21,288.74,288.16,288.48,2697.0,279.2136,279.727,279.1651,279.4751,2697.0
2020-06-16 15:15:00,288.32,288.33,287.47,287.62,6673.0,279.3201,279.3298,278.4967,278.642,6673.0
2020-06-16 15:20:00,287.69,288.21,287.48,288.1,3451.0,278.7098,279.2136,278.5063,279.107,3451.0
2020-06-16 15:25:00,288.29,289.08,288.29,288.8,4284.0,279.2911,280.0564,279.2911,279.7851,4284.0
2020-06-16 15:30:00,288.7,289.56,288.5,289.46,7623.0,279.6883,280.5214,279.4945,280.4245,7623.0
2020-06-16 15:35:00,289.41,289.41,288.44,288.54,11948.0,280.3761,280.3761,279.4364,279.5333,11948.0
2020-06-16 15:40:00,288.58,288.82,287.7,287.81,10775.0,279.572,279.8045,278.7195,278.826,10775.0
2020-06-16 15:45:00,287.84,288.15,287.14,287.32,20051.0,278.8551,279.1554,278.177,278.3513,20051.0
2020-06-16 15:50:00,287.24,289.26,287.15,287.33,43377.0,278.2738,280.2308,278.1866,278.361,43377.0
2020-06-16 15:55:00,287.4,288.74,287.26,288.47,75948.0,278.4288,279.727,278.2932,279.4654,75948.0
2020-06-17 09:30:00,291.31,291.95,289.01,291.8,31593.0,282.2168,282.8368,279.9886,282.6915,31593.0
2020-06-17 09:35:00,291.55,291.88,290.47,290.9,5836.0,282.4493,282.769,281.403,281.8196,5836.0
2020-06-17 09:40:00,290.73,291.9,290.58,291.6,7002.0,281.6549,282.7884,281.5096,282.4977,7002.0
2020-06-17 09:45:00,291.81,291.84,291.27,291.54,6674.0,282.7012,282.7302,282.178,282.4396,6674.0
2020-06-17 09:50:00,291.5,291.66,291.17,291.17,9753.0,282.4009,282.5559,282.0812,282.0812,9753.0
2020-06-17 09:55:00,291.35,291.36,289.63,290.15,8253.0,282.2555,282.2652,280.5892,281.093,8253.0
2020-06-17 10:00:00,290.19,290.84,289.91,289.91,9406.0,281.1317,281.7615,280.8605,280.8605,9406.0
2020-06-17 10:05:00,289.98,289.98,289.43,289.72,4562.0,280.9283,280.9283,280.3955,280.6764,4562.0
2020-06-17 10:10:00,289.73,289.87,289.08,289.08,1881.0,280.6861,280.8217,280.0564,280.0564,1881.0
2020-06-17 10:15:00,289.46,289.86,288.46,288.46,6200.0,280.4245,280.812,279.4557,279.4557,6200.0
2020-06-17 10:20:00,288.4,288.71,288.16,288.19,6141.0,279.3976,279.6979,279.1651,279.1942,6141.0
2020-06-17 10:25:00,288.03,288.69,288.01,288.57,2434.0,279.0392,279.6786,279.0198,279.5623,2434.0
2020-06-17 10:30:00,288.09,288.68,287.86,288.41,14112.0,279.0973,279.6689,278.8745,279.4073,14112.0
2020-06-17 10:35:00,288.2,288.62,287.88,288.47,8136.0,279.2039,279.6108,278.8939,279.4654,8136.0
2020-06-17 10:40:00,288.42,289.61,288.42,289.61,2500.0,279.417,280.5699,279.417,280.5699,2500.0
2020-06-17 10:45:00,289.7,289.7,288.76,289.25,12566.0,280.657,280.657,279.7464,280.2211,12566.0
2020-06-17 10:50:00,289.19,290.01,289.15,289.99,3612.0,280.163,280.9574,280.1242,280.938,3612.0
2020-06-17 10:55:00,290.06,290.14,289.83,289.98,2200.0,281.0058,281.0833,280.783,280.9283,2200.0
2020-06-17 11:00:00,290.25,290.55,289.9,289.98,4917.0,281.1899,281.4805,280.8508,280.9283,4917.0
2020-06-17 11:05:00,290.04,290.63,290.04,290.54,4038.0,280.9864,281.558,280.9864,281.4708,4038.0
2020-06-17 11:10:00,290.57,290.98,289.98,290.15,3218.0,281.4999,281.8971,280.9283,281.093,3218.0
2020-06-17 11:15:00,289.93,290.03,289.36,289.56,5961.0,280.8799,280.9767,280.3277,280.5214,5961.0
2020-06-17 11:20:00,289.73,289.78,288.6,288.6,2900.0,280.6861,280.7345,279.5914,279.5914,2900.0
2020-06-17 11:25:00,288.81,288.94,288.62,288.8,6018.0,279.7948,279.9208,279.6108,279.7851,6018.0
2020-06-17 11:30:00,288.83,289.45,288.66,289.23,2840.0,279.8142,280.4148,279.6495,280.2017,2840.0
2020-06-17 11:35:00,289.17,289.32,289.13,289.27,2202.0,280.1436,280.2889,280.1048,280.2405,2202.0
2020-06-17 11:40:00,289.41,289.48,289.33,289.48,1000.0,280.3761,280.4439,280.2986,280.4439,1000.0
2020-06-17 11:45:00,289.37,289.37,288.38,288.39,8700.0,280.3373,280.3373,279.3782,279.3879,8700.0
2020-06-17 11:50:00,288.55,288.65,288.07,288.29,6737.0,279.5429,279.6398,279.0779,279.2911,6737.0
2020-06-17 11:55:00,288.36,288.99,288.35,288.99,1950.0,279.3589,279.9692,279.3492,279.9692,1950.0
2020-06-17 12:00:00,288.99,289.05,288.68,288.98,4800.0,279.9692,280.0273,279.6689,279.9595,4800.0
2020-06-17 12:05:00,288.85,288.85,288.65,288.68,2000.0,279.8336,279.8336,279.6398,279.6689,2000.0
2020-06-17 12:10:00,288.73,288.81,288.2,288.25,2698.0,279.7173,279.7948,279.2039,279.2523,2698.0
2020-06-17 12:15:00,288.16,288.46,288.07,288.15,2800.0,279.1651,279.4557,279.0779,279.1554,2800.0
2020-06-17 12:20:00,288.12,288.17,287.8,287.92,2400.0,279.1264,279.1748,278.8163,278.9326,2400.0
2020-06-17 12:25:00,288.04,288.33,288.03,288.23,3000.0,279.0489,279.3298,279.0392,279.2329,3000.0
2020-06-17 12:30:00,288.45,289.15,288.36,289.12,1806.0,279.4461,280.1242,279.3589,280.0951,1806.0
2020-06-17 12:35:00,289.05,289.74,288.96,289.54,18172.0,280.0273,280.6958,279.9401,280.502,18172.0
2020-06-17 12:40:00,289.5,289.51,289.28,289.38,4430.0,280.4633,280.473,280.2502,280.347,4430.0
2020-06-17 12:45:00,289.36,289.46,289.2,289.38,2200.0,280.3277,280.4245,280.1726,280.347,2200.0
2020-06-17 12:50:00,289.56,289.59,289.46,289.57,2621.0,280.5214,280.5505,280.4245,280.5311,2621.0
2020-06-17 12:55:00,289.59,289.63,289.32,289.42,1107.0,280.5505,280.5892,280.2889,280.3858,1107.0
2020-06-17 13:00:00,289.5,289.78,289.5,289.71,1626.0,280.4633,280.7345,280.4633,280.6667,1626.0
2020-06-17 13:05:00,289.63,290.02,289.58,289.99,3597.0,280.5892,280.9671,280.5408,280.938,3597.0
2020-06-17 13:10:00,289.96,290.01,289.73,289.84,920.0,280.9089,280.9574,280.6861,280.7927,920.0
2020-06-17 13:15:00,289.8,289.8,289.59,289.72,1124.0,280.7539,280.7539,280.5505,280.6764,1124.0
2020-06-17 13:20:00,289.69,289.79,289.57,289.58,1613.0,280.6474,280.7442,280.5311,280.5408,1613.0
2020-06-17 13:25:00,289.63,289.68,289.53,289.59,1018.0,280.5892,280.6377,280.4923,280.5505,1018.0
2020-06-17 13:30:00,289.68,289.83,289.64,289.8,1019.0,280.6377,280.783,280.5989,280.7539,1019.0
2020-06-17 13:35:00,289.78,289.8,289.57,289.8,1800.0,280.7345,280.7539,280.5311,280.7539,1800.0
2020-06-17 13:40:00,289.69,289.85,289.66,289.71,1994.0,280.6474,280.8024,280.6183,280.6667,1994.0
2020-06-17 13:45:00,289.76,289.92,289.63,289.92,2003.0,280.7152,280.8702,280.5892,280.8702,2003.0
2020-06-17 13:50:00,289.83,289.91,289.59,289.6,1436.0,280.783,280.8605,280.5505,280.5602,1436.0
2020-06-17 13:55:00,289.76,289.81,289.56,289.56,1644.0,280.7152,280.7636,280.5214,280.5214,1644.0
2020-06-17 14:00:00,289.56,289.61,289.15,289.15,1310.0,280.5214,280.5699,280.1242,280.1242,1310.0
2020-06-17 14:05:00,289.3,289.57,289.3,289.52,915.0,280.2695,280.5311,280.2695,280.4827,915.0
2020-06-17 14:10:00,289.56,289.7,289.46,289.47,2150.0,280.5214,280.657,280.4245,280.4342,2150.0
2020-06-17 14:15:00,289.41,289.42,289.19,289.22,1316.0,280.3761,280.3858,280.163,280.192,1316.0
2020-06-17 14:20:00,289.34,289.45,289.31,289.37,1004.0,280.3083,280.4148,280.2792,280.3373,1004.0
2020-06-17 14:25:00,289.36,289.66,289.15,289.66,951.0,280.3277,280.6183,280.1242,280.6183,951.0
2020-06-17 14:30:00,289.54,289.59,289.45,289.45,1107.0,280.502,280.5505,280.4148,280.4148,1107.0
2020-06-17 14:35:00,289.59,289.69,289.42,289.68,2422.0,280.5505,280.6474,280.3858,280.6377,2422.0
2020-06-17 14:40:00,289.75,290.07,289.62,289.79,3053.0,280.7055,281.0155,280.5795,280.7442,3053.0
2020-06-17 14:45:00,289.8,289.8,289.48,289.49,1257.0,280.7539,280.7539,280.4439,280.4536,1257.0
2020-06-17 14:50:00,289.43,289.72,289.31,289.46,3046.0,280.3955,280.6764,280.2792,280.4245,3046.0
2020-06-17 14:55:00,289.34,289.63,288.86,288.88,3756.0,280.3083,280.5892,279.8433,279.8626,3756.0
2020-06-17 15:00:00,288.79,288.79,288.32,288.53,1784.0,279.7754,279.7754,279.3201,279.5236,1784.0
2020-06-17 15:05:00,288.61,288.85,288.45,288.81,2812.0,279.6011,279.8336,279.4461,279.7948,2812.0
2020-06-17 15:10:00,288.64,288.64,288.11,288.17,3035.0,279.6301,279.6301,279.1167,279.1748,3035.0
2020-06-17 15:15:00,288.34,288.37,287.72,287.73,5310.0,279.3395,279.3686,278.7388,278.7485,5310.0
2020-06-17 15:20:00,287.62,287.8,286.76,286.92,7413.0,278.642,278.8163,277.8088,277.9638,7413.0
2020-06-17 15:25:00,287.13,287.23,286.45,286.84,6000.0,278.1673,278.2641,277.5085,277.8863,6000.0
2020-06-17 15:30:00,286.91,287.24,286.36,287.24,8782.0,277.9541,278.2738,277.4213,278.2738,8782.0
2020-06-17 15:35:00,287.1,287.51,287.05,287.15,9127.0,278.1382,278.5354,278.0898,278.1866,9127.0
2020-06-17 15:40:00,287.09,287.24,286.05,286.05,17689.0,278.1285,278.2738,277.121,277.121,17689.0
2020-06-17 15:45:00,286.16,286.7,286.06,286.06,16450.0,277.2275,277.7507,277.1307,277.1307,16450.0
2020-06-17 15:50:00,285.97,287.16,285.97,286.57,38121.0,277.0435,278.1963,277.0435,277.6247,38121.0
2020-06-17 15:55:00,286.46,286.97,286.16,286.48,62894.0,277.5182,278.0123,277.2275,277.5376,62894.0
2020-06-18 09:30:00,285.48,287.91,284.24,286.06,16779.0,276.5688,278.9229,275.3675,277.1307,16779.0
2020-06-18 09:35:00,286.5,287.02,285.56,286.65,3020.0,277.5569,278.0607,276.6463,277.7022,3020.0
2020-06-18 09:40:00,287.04,287.16,286.72,287.08,3435.0,278.0801,278.1963,277.7701,278.1188,3435.0
2020-06-18 09:45:00,286.95,287.09,285.55,285.91,9425.0,277.9929,278.1285,276.6366,276.9853,9425.0
2020-06-18 09:50:00,285.75,285.91,285.16,285.33,10565.0,276.8303,276.9853,276.2588,276.4235,10565.0
2020-06-18 09:55:00,285.26,285.62,284.7,285.41,5964.0,276.3556,276.7044,275.8131,276.501,5964.0
2020-06-18 10:00:00,285.13,285.45,284.72,285.38,9269.0,276.2297,276.5397,275.8325,276.4719,9269.0
2020-06-18 10:05:00,285.55,286.09,285.5,285.75,6846.0,276.6366,277.1597,276.5881,276.8303,6846.0
2020-06-18 10:10:00,285.76,285.85,285.11,285.23,8369.0,276.84,276.9272,276.2103,276.3266,8369.0
2020-06-18 10:15:00,285.24,285.25,284.11,284.67,5535.0,276.3363,276.3459,275.2415,275.7841,5535.0
2020-06-18 10:20:00,284.78,284.82,284.2,284.22,4011.0,275.8906,275.9294,275.3287,275.3481,4011.0
2020-06-18 10:25:00,284.21,284.28,283.2,283.45,8582.0,275.3384,275.4062,274.3599,274.6021,8582.0
2020-06-18 10:30:00,283.53,284.48,283.0,284.33,4320.0,274.6796,275.6,274.1662,275.4547,4320.0
2020-06-18 10:35:00,284.37,285.12,284.21,284.83,4741.0,275.4934,276.22,275.3384,275.9391,4741.0
2020-06-18 10:40:00,284.87,284.95,283.95,284.5,7705.0,275.9778,276.0553,275.0865,275.6194,7705.0
2020-06-18 10:45:00,284.6,284.82,284.15,284.15,8342.0,275.7162,275.9294,275.2803,275.2803,8342.0
2020-06-18 10:50:00,284.15,284.22,283.57,283.7,7869.0,275.2803,275.3481,274.7184,274.8443,7869.0
2020-06-18 10:55:00,283.74,284.85,283.68,284.83,9186.0,274.8831,275.9584,274.825,275.9391,9186.0
2020-06-18 11:00:00,284.84,284.84,284.22,284.22,11428.0,275.9487,275.9487,275.3481,275.3481,11428.0
2020-06-18 11:05:00,284.17,284.8,284.16,284.67,9532.0,275.2997,275.91,275.29,275.7841,9532.0
2020-06-18 11:10:00,284.73,285.11,284.32,285.11,12046.0,275.8422,276.2103,275.445,276.2103,12046.0
2020-06-18 11:15:00,285.12,285.27,284.56,284.56,7893.0,276.22,276.3653,275.6775,275.6775,7893.0
2020-06-18 11:20:00,284.51,284.89,284.37,284.54,10285.0,275.629,275.9972,275.4934,275.6581,10285.0
2020-06-18 11:25:00,284.5,284.86,284.39,284.75,11301.0,275.6194,275.9681,275.5128,275.8616,11301.0
2020-06-18 11:30:00,284.73,284.81,284.11,284.12,4376.0,275.8422,275.9197,275.2415,275.2512,4376.0
2020-06-18 11:35:00,284.12,284.12,283.38,283.64,5576.0,275.2512,275.2512,274.5343,274.7862,5576.0
2020-06-18 11:40:00,283.62,283.8,283.28,283.56,5683.0,274.7668,274.9412,274.4374,274.7087,5683.0
2020-06-18 11:45:00,283.57,284.21,283.57,284.09,10004.0,274.7184,275.3384,274.7184,275.2222,10004.0
2020-06-18 11:50:00,283.98,283.98,282.9,283.01,6346.0,275.1156,275.1156,274.0693,274.1759,6346.0
2020-06-18 11:55:00,283.19,283.46,282.9,283.45,9270.0,274.3503,274.6118,274.0693,274.6021,9270.0
2020-06-18 12:00:00,283.39,283.41,282.63,282.63,8177.0,274.544,274.5634,273.8077,273.8077,8177.0
2020-06-18 12:05:00,282.72,282.91,282.49,282.82,12288.0,273.8949,274.079,273.6721,273.9918,12288.0
2020-06-18 12:10:00,282.72,282.95,282.68,282.74,4984.0,273.8949,274.1177,273.8562,273.9143,4984.0
2020-06-18 12:15:00,282.75,282.77,282.37,282.66,6695.0,273.924,273.9434,273.5558,273.8368,6695.0
2020-06-18 12:20:00,282.55,282.88,282.55,282.66,4596.0,273.7302,274.0499,273.7302,273.8368,4596.0
2020-06-18 12:25:00,282.67,283.11,282.67,282.9,6161.0,273.8465,274.2727,273.8465,274.0693,6161.0
2020-06-18 12:30:00,282.75,283.11,282.75,283.01,5304.0,273.924,274.2727,273.924,274.1759,5304.0
2020-06-18 12:35:00,283.08,283.28,282.83,282.84,9300.0,274.2437,274.4374,274.0015,274.0112,9300.0
2020-06-18 12:40:00,282.69,282.81,282.43,282.62,7066.0,273.8659,273.9821,273.614,273.798,7066.0
2020-06-18 12:45:00,282.65,283.01,282.63,283.0,6641.0,273.8271,274.1759,273.8077,274.1662,6641.0
2020-06-18 12:50:00,282.96,283.34,282.88,283.19,5076.0,274.1274,274.4956,274.0499,274.3503,5076.0
2020-06-18 12:55:00,283.18,283.52,283.13,283.44,12243.0,274.3406,274.6699,274.2921,274.5924,12243.0
2020-06-18 13:00:00,283.5,284.31,283.48,284.12,5110.0,274.6506,275.4353,274.6312,275.2512,5110.0
2020-06-18 13:05:00,284.05,284.32,283.95,284.18,5843.0,275.1834,275.445,275.0865,275.3093,5843.0
2020-06-18 13:10:00,284.37,284.67,284.37,284.44,6697.0,275.4934,275.7841,275.4934,275.5612,6697.0
2020-06-18 13:15:00,284.47,285.0,284.37,284.96,10271.0,275.5903,276.1038,275.4934,276.065,10271.0
2020-06-18 13:20:00,285.11,285.38,285.02,285.23,4713.0,276.2103,276.4719,276.1231,276.3266,4713.0
2020-06-18 13:25:00,285.2,285.35,284.86,285.13,7168.0,276.2975,276.4428,275.9681,276.2297,7168.0
2020-06-18 13:30:00,285.11,285.53,285.05,285.51,7478.0,276.2103,276.6172,276.1522,276.5978,7478.0
2020-06-18 13:35:00,285.57,285.82,285.48,285.78,8371.0,276.656,276.8982,276.5688,276.8594,8371.0
2020-06-18 13:40:00,285.71,285.78,285.55,285.75,4878.0,276.7916,276.8594,276.6366,276.8303,4878.0
2020-06-18 13:45:00,285.83,285.93,285.71,285.93,2700.0,276.9078,277.0047,276.7916,277.0047,2700.0
2020-06-18 13:50:00,286.07,286.26,285.96,286.08,2338.0,277.1404,277.3244,277.0338,277.15,2338.0
2020-06-18 13:55:00,286.19,286.41,285.9,285.92,3300.0,277.2566,277.4697,276.9757,276.995,3300.0
2020-06-18 14:00:00,285.94,286.04,285.46,285.66,7828.0,277.0144,277.1113,276.5494,276.7431,7828.0
2020-06-18 14:05:00,285.8,285.95,285.26,285.61,5010.0,276.8788,277.0241,276.3556,276.6947,5010.0
2020-06-18 14:10:00,285.77,285.98,285.62,285.82,2859.0,276.8497,277.0532,276.7044,276.8982,2859.0
2020-06-18 14:15:00,285.91,286.22,285.69,286.22,12489.0,276.9853,277.2857,276.7722,277.2857,12489.0
2020-06-18 14:20:00,286.15,286.28,285.99,285.99,3373.0,277.2179,277.3438,277.0628,277.0628,3373.0
2020-06-18 14:25:00,286.1,286.2,285.97,286.15,4101.0,277.1694,277.2663,277.0435,277.2179,4101.0
2020-06-18 14:30:00,286.25,286.58,285.91,286.45,5779.0,277.3147,277.6344,276.9853,277.5085,5779.0
2020-06-18 14:35:00,286.42,286.42,286.1,286.16,3742.0,277.4794,277.4794,277.1694,277.2275,3742.0
2020-06-18 14:40:00,286.15,286.23,285.83,285.88,3816.0,277.2179,277.2954,276.9078,276.9563,3816.0
2020-06-18 14:45:00,285.9,286.08,285.85,285.97,2801.0,276.9757,277.15,276.9272,277.0435,2801.0
2020-06-18 14:50:00,286.35,286.35,285.94,286.08,4229.0,277.4116,277.4116,277.0144,277.15,4229.0
2020-06-18 14:55:00,285.99,286.05,285.56,285.56,5931.0,277.0628,277.121,276.6463,276.6463,5931.0
2020-06-18 15:00:00,285.55,285.67,285.04,285.23,5107.0,276.6366,276.7528,276.1425,276.3266,5107.0
2020-06-18 15:05:00,285.09,285.77,285.08,285.76,3070.0,276.1909,276.8497,276.1813,276.84,3070.0
2020-06-18 15:10:00,285.71,285.71,285.51,285.62,3893.0,276.7916,276.7916,276.5978,276.7044,3893.0
2020-06-18 15:15:00,285.68,285.84,285.67,285.84,5047.0,276.7625,276.9175,276.7528,276.9175,5047.0
2020-06-18 15:20:00,285.81,285.95,285.65,285.8,6125.0,276.8885,277.0241,276.7335,276.8788,6125.0
2020-06-18 15:25:00,285.82,286.05,285.8,286.03,7441.0,276.8982,277.121,276.8788,277.1016,7441.0
2020-06-18 15:30:00,285.96,286.61,285.89,286.32,7284.0,277.0338,277.6635,276.966,277.3825,7284.0
2020-06-18 15:35:00,286.43,287.01,286.29,286.92,8180.0,277.4891,278.051,277.3535,277.9638,8180.0
2020-06-18 15:40:00,287.05,287.05,286.42,286.55,11222.0,278.0898,278.0898,277.4794,277.6054,11222.0
2020-06-18 15:45:00,286.7,286.81,286.46,286.49,14771.0,277.7507,277.8573,277.5182,277.5472,14771.0
2020-06-18 15:50:00,286.35,287.26,286.12,287.2,44760.0,277.4116,278.2932,277.1888,278.2351,44760.0
2020-06-18 15:55:00,287.2,287.34,286.91,287.19,48786.0,278.2351,278.3707,277.9541,278.2254,48786.0
2020-06-19 09:30:00,289.53,291.73,289.18,291.39,253327.0,280.4923,282.6237,280.1533,282.2943,253327.0
2020-06-19 09:35:00,291.67,291.99,290.96,291.5,8197.0,282.5655,282.8756,281.8777,282.4009,8197.0
2020-06-19 09:40:00,291.65,291.86,290.55,290.56,8804.0,282.5462,282.7496,281.4805,281.4902,8804.0
2020-06-19 09:45:00,290.52,290.63,289.7,290.57,6871.0,281.4514,281.558,280.657,281.4999,6871.0
2020-06-19 09:50:00,290.88,291.26,290.8,291.08,6512.0,281.8002,282.1683,281.7227,281.994,6512.0
2020-06-19 09:55:00,291.09,291.83,290.72,290.95,8076.0,282.0037,282.7206,281.6452,281.868,8076.0
2020-06-19 10:00:00,290.93,290.93,290.02,290.25,4717.0,281.8486,281.8486,280.9671,281.1899,4717.0
2020-06-19 10:05:00,290.13,290.4,289.94,289.98,4158.0,281.0736,281.3352,280.8895,280.9283,4158.0
2020-06-19 10:10:00,289.81,289.9,289.29,289.61,4300.0,280.7636,280.8508,280.2598,280.5699,4300.0
2020-06-19 10:15:00,289.8,289.82,289.16,289.56,4676.0,280.7539,280.7733,280.1339,280.5214,4676.0
2020-06-19 10:20:00,289.35,289.74,289.28,289.37,4459.0,280.318,280.6958,280.2502,280.3373,4459.0
2020-06-19 10:25:00,289.46,289.87,289.35,289.87,22950.0,280.4245,280.8217,280.318,280.8217,22950.0
2020-06-19 10:30:00,289.96,290.53,289.62,289.87,33684.0,280.9089,281.4611,280.5795,280.8217,33684.0
2020-06-19 10:35:00,289.73,290.04,289.48,289.5,6422.0,280.6861,280.9864,280.4439,280.4633,6422.0
2020-06-19 10:40:00,289.48,289.89,289.31,289.75,8000.0,280.4439,280.8411,280.2792,280.7055,8000.0
2020-06-19 10:45:00,289.75,289.88,289.34,289.82,10464.0,280.7055,280.8314,280.3083,280.7733,10464.0
2020-06-19 10:50:00,289.75,289.96,289.45,289.91,30841.0,280.7055,280.9089,280.4148,280.8605,30841.0
2020-06-19 10:55:00,289.74,289.95,289.61,289.83,53447.0,280.6958,280.8992,280.5699,280.783,53447.0
2020-06-19 11:00:00,289.83,290.41,289.79,290.3,17353.0,280.783,281.3449,280.7442,281.2383,17353.0
2020-06-19 11:05:00,290.39,291.02,290.31,290.87,15621.0,281.3255,281.9358,281.248,281.7905,15621.0
2020-06-19 11:10:00,290.84,291.13,290.66,290.89,13038.0,281.7615,282.0424,281.5871,281.8099,13038.0
2020-06-19 11:15:00,290.87,291.31,290.36,290.39,10442.0,281.7905,282.2168,281.2964,281.3255,10442.0
2020-06-19 11:20:00,290.3,291.04,290.1,290.96,15400.0,281.2383,281.9552,281.0446,281.8777,15400.0
2020-06-19 11:25:00,290.94,291.46,290.88,291.46,16263.0,281.8583,282.3621,281.8002,282.3621,16263.0
2020-06-19 11:30:00,291.49,291.65,290.92,291.23,13705.0,282.3912,282.5462,281.839,282.1393,13705.0
2020-06-19 11:35:00,291.16,291.25,290.84,291.14,5383.0,282.0715,282.1587,281.7615,282.0521,5383.0
2020-06-19 11:40:00,291.01,291.16,290.91,290.97,6069.0,281.9261,282.0715,281.8293,281.8874,6069.0
2020-06-19 11:45:00,291.25,291.6,291.24,291.28,3725.0,282.1587,282.4977,282.149,282.1877,3725.0
2020-06-19 11:50:00,291.21,291.35,291.0,291.21,4335.0,282.1199,282.2555,281.9165,282.1199,4335.0
2020-06-19 11:55:00,291.16,291.18,290.23,290.23,6636.0,282.0715,282.0908,281.1705,281.1705,6636.0
2020-06-19 12:00:00,290.43,290.43,289.95,289.96,4300.0,281.3643,281.3643,280.8992,280.9089,4300.0
2020-06-19 12:05:00,289.81,289.82,289.14,289.57,9737.0,280.7636,280.7733,280.1145,280.5311,9737.0
2020-06-19 12:10:00,289.64,289.7,288.54,288.54,27862.0,280.5989,280.657,279.5333,279.5333,27862.0
2020-06-19 12:15:00,288.38,289.06,287.62,287.63,28323.0,279.3782,280.037,278.642,278.6517,28323.0
2020-06-19 12:20:00,287.42,288.17,286.9,287.73,10310.0,278.4482,279.1748,277.9444,278.7485,10310.0
2020-06-19 12:25:00,287.38,288.46,287.38,288.45,18597.0,278.4095,279.4557,278.4095,279.4461,18597.0
2020-06-19 12:30:00,288.32,288.47,287.67,287.67,15954.0,279.3201,279.4654,278.6904,278.6904,15954.0
2020-06-19 12:35:00,287.6,288.02,287.47,287.83,15595.0,278.6226,279.0295,278.4967,278.8454,15595.0
2020-06-19 12:40:00,287.62,288.45,287.58,288.41,9364.0,278.642,279.4461,278.6032,279.4073,9364.0
2020-06-19 12:45:00,288.2,288.85,288.01,288.79,5533.0,279.2039,279.8336,279.0198,279.7754,5533.0
2020-06-19 12:50:00,288.81,289.3,288.81,289.0,5631.0,279.7948,280.2695,279.7948,279.9789,5631.0
2020-06-19 12:55:00,288.99,289.35,288.93,289.23,4841.0,279.9692,280.318,279.9111,280.2017,4841.0
2020-06-19 13:00:00,289.22,289.23,288.6,288.6,3709.0,280.192,280.2017,279.5914,279.5914,3709.0
2020-06-19 13:05:00,288.7,288.82,288.26,288.36,4509.0,279.6883,279.8045,279.262,279.3589,4509.0
2020-06-19 13:10:00,288.48,288.58,288.41,288.55,3500.0,279.4751,279.572,279.4073,279.5429,3500.0
2020-06-19 13:15:00,288.5,288.62,288.39,288.46,11104.0,279.4945,279.6108,279.3879,279.4557,11104.0
2020-06-19 13:20:00,288.54,288.55,287.15,287.15,3700.0,279.5333,279.5429,278.1866,278.1866,3700.0
2020-06-19 13:25:00,287.0,287.26,286.73,286.77,15759.0,278.0413,278.2932,277.7797,277.8185,15759.0
2020-06-19 13:30:00,286.68,286.85,286.45,286.49,5702.0,277.7313,277.896,277.5085,277.5472,5702.0
2020-06-19 13:35:00,286.59,287.99,286.56,287.97,13687.0,277.6441,279.0004,277.6151,278.981,13687.0
2020-06-19 13:40:00,287.96,288.0,287.57,287.98,5906.0,278.9714,279.0101,278.5935,278.9907,5906.0
2020-06-19 13:45:00,287.99,288.13,287.73,287.98,36220.0,279.0004,279.136,278.7485,278.9907,36220.0
2020-06-19 13:50:00,288.07,288.38,287.78,288.04,9860.0,279.0779,279.3782,278.797,279.0489,9860.0
2020-06-19 13:55:00,288.16,288.21,287.63,287.74,25257.0,279.1651,279.2136,278.6517,278.7582,25257.0
2020-06-19 14:00:00,287.81,288.42,287.78,288.06,8961.0,278.826,279.417,278.797,279.0682,8961.0
2020-06-19 14:05:00,287.98,288.05,287.06,287.14,32745.0,278.9907,279.0585,278.0994,278.177,32745.0
2020-06-19 14:10:00,286.84,286.84,286.26,286.26,6600.0,277.8863,277.8863,277.3244,277.3244,6600.0
2020-06-19 14:15:00,286.33,286.92,285.39,285.39,5600.0,277.3922,277.9638,276.4816,276.4816,5600.0
2020-06-19 14:20:00,285.38,286.22,285.38,286.13,7284.0,276.4719,277.2857,276.4719,277.1985,7284.0
2020-06-19 14:25:00,286.17,286.36,285.51,285.59,7180.0,277.2372,277.4213,276.5978,276.6753,7180.0
2020-06-19 14:30:00,285.45,286.32,285.27,286.12,5753.0,276.5397,277.3825,276.3653,277.1888,5753.0
2020-06-19 14:35:00,286.19,286.45,285.97,286.4,4700.0,277.2566,277.5085,277.0435,277.4601,4700.0
2020-06-19 14:40:00,286.28,286.69,286.09,286.49,8856.0,277.3438,277.741,277.1597,277.5472,8856.0
2020-06-19 14:45:00,286.51,287.05,286.47,286.85,13902.0,277.5666,278.0898,277.5279,277.896,13902.0
2020-06-19 14:50:00,286.86,287.3,286.7,287.3,11130.0,277.9057,278.332,277.7507,278.332,11130.0
2020-06-19 14:55:00,287.25,287.26,286.95,287.01,4768.0,278.2835,278.2932,277.9929,278.051,4768.0
2020-06-19 15:00:00,286.98,287.5,286.93,287.43,9183.0,278.0219,278.5257,277.9735,278.4579,9183.0
2020-06-19 15:05:00,287.4,287.4,287.0,287.11,7202.0,278.4288,278.4288,278.0413,278.1479,7202.0
2020-06-19 15:10:00,287.07,287.47,286.64,287.43,11716.0,278.1091,278.4967,277.6926,278.4579,11716.0
2020-06-19 15:15:00,287.4,287.78,287.39,287.72,11060.0,278.4288,278.797,278.4191,278.7388,11060.0
2020-06-19 15:20:00,287.66,288.31,287.62,287.91,7183.0,278.6807,279.3104,278.642,278.9229,7183.0
2020-06-19 15:25:00,287.95,288.27,287.8,287.94,11879.0,278.9617,279.2717,278.8163,278.952,11879.0
2020-06-19 15:30:00,287.96,288.27,287.82,288.27,15145.0,278.9714,279.2717,278.8357,279.2717,15145.0
2020-06-19 15:35:00,288.29,288.29,287.35,287.44,8304.0,279.2911,279.2911,278.3804,278.4676,8304.0
2020-06-19 15:40:00,287.43,288.7,287.42,288.59,19280.0,278.4579,279.6883,278.4482,279.5817,19280.0
2020-06-19 15:45:00,288.49,288.75,287.31,287.31,34369.0,279.4848,279.7367,278.3416,278.3416,34369.0
2020-06-19 15:50:00,287.29,288.57,286.82,286.83,72371.0,278.3223,279.5623,277.8669,277.8766,72371.0
2020-06-19 15:55:00,286.8,287.25,286.2,286.21,77795.0,277.8476,278.2835,277.2663,277.276,77795.0
2020-06-22 09:30:00,285.8,286.71,285.29,285.77,18298.0,276.8788,277.7604,276.3847,276.8497,18298.0
2020-06-22 09:35:00,285.83,286.26,285.37,285.82,4392.0,276.9078,277.3244,276.4622,276.8982,4392.0
2020-06-22 09:40:00,286.22,287.2,286.2,286.91,5887.0,277.2857,278.2351,277.2663,277.9541,5887.0
2020-06-22 09:45:00,287.07,287.89,286.91,287.66,10804.0,278.1091,278.9035,277.9541,278.6807,10804.0
2020-06-22 09:50:00,287.48,288.04,287.39,287.75,6623.0,278.5063,279.0489,278.4191,278.7679,6623.0
2020-06-22 09:55:00,287.78,288.42,287.6,288.21,3480.0,278.797,279.417,278.6226,279.2136,3480.0
2020-06-22 10:00:00,288.43,288.98,288.21,288.79,4068.0,279.4267,279.9595,279.2136,279.7754,4068.0
2020-06-22 10:05:00,288.95,289.19,288.42,289.19,6407.0,279.9305,280.163,279.417,280.163,6407.0
2020-06-22 10:10:00,289.22,290.28,289.06,289.97,10077.0,280.192,281.2189,280.037,280.9186,10077.0
2020-06-22 10:15:00,289.93,290.06,289.16,289.43,3104.0,280.8799,281.0058,280.1339,280.3955,3104.0
2020-06-22 10:20:00,289.01,289.21,288.71,289.0,1507.0,279.9886,280.1823,279.6979,279.9789,1507.0
2020-06-22 10:25:00,289.2,290.0,289.08,289.96,7273.0,280.1726,280.9477,280.0564,280.9089,7273.0
2020-06-22 10:30:00,290.07,290.12,289.48,289.97,9412.0,281.0155,281.0639,280.4439,280.9186,9412.0
2020-06-22 10:35:00,290.01,290.69,289.89,290.69,3832.0,280.9574,281.6161,280.8411,281.6161,3832.0
2020-06-22 10:40:00,290.75,291.67,290.55,291.6,24154.0,281.6743,282.5655,281.4805,282.4977,24154.0
2020-06-22 10:45:00,291.59,291.84,291.33,291.33,16752.0,282.488,282.7302,282.2362,282.2362,16752.0
2020-06-22 10:50:00,291.49,292.0,291.11,291.2,10441.0,282.3912,282.8852,282.023,282.1102,10441.0
2020-06-22 10:55:00,291.3,291.32,290.04,290.12,9257.0,282.2071,282.2265,280.9864,281.0639,9257.0
2020-06-22 11:00:00,290.14,291.02,289.78,290.98,6897.0,281.0833,281.9358,280.7345,281.8971,6897.0
2020-06-22 11:05:00,291.08,291.17,290.58,290.86,6045.0,281.994,282.0812,281.5096,281.7808,6045.0
2020-06-22 11:10:00,290.92,291.49,290.91,291.34,4317.0,281.839,282.3912,281.8293,282.2458,4317.0
2020-06-22 11:15:00,291.38,291.58,291.25,291.5,7406.0,282.2846,282.4784,282.1587,282.4009,7406.0
2020-06-22 11:20:00,291.5,291.9,291.42,291.5,4720.0,282.4009,282.7884,282.3234,282.4009,4720.0
2020-06-22 11:25:00,291.59,292.09,291.33,291.65,18691.0,282.488,282.9724,282.2362,282.5462,18691.0
2020-06-22 11:30:00,291.47,291.86,291.02,291.77,2767.0,282.3718,282.7496,281.9358,282.6624,2767.0
2020-06-22 11:35:00,291.63,292.0,291.52,291.65,3475.0,282.5268,282.8852,282.4202,282.5462,3475.0
2020-06-22 11:40:00,291.62,291.92,291.6,291.61,1547.0,282.5171,282.8077,282.4977,282.5074,1547.0
2020-06-22 11:45:00,291.52,291.99,291.42,291.99,3717.0,282.4202,282.8756,282.3234,282.8756,3717.0
2020-06-22 11:50:00,291.82,292.28,291.78,292.19,4409.0,282.7109,283.1565,282.6721,283.0693,4409.0
2020-06-22 11:55:00,292.3,292.5,292.1,292.41,3244.0,283.1759,283.3696,282.9821,283.2824,3244.0
2020-06-22 12:00:00,292.24,292.75,292.07,292.75,5743.0,283.1178,283.6118,282.9531,283.6118,5743.0
2020-06-22 12:05:00,292.76,293.01,292.6,292.65,7246.0,283.6215,283.8637,283.4665,283.515,7246.0
2020-06-22 12:10:00,292.72,293.03,292.54,292.98,7353.0,283.5828,283.8831,283.4084,283.8347,7353.0
2020-06-22 12:15:00,292.94,293.25,292.73,292.74,9335.0,283.7959,284.0962,283.5925,283.6021,9335.0
2020-06-22 12:20:00,292.75,293.15,292.68,293.15,11103.0,283.6118,283.9993,283.544,283.9993,11103.0
2020-06-22 12:25:00,293.15,293.37,292.78,293.04,10214.0,283.9993,284.2125,283.6409,283.8928,10214.0
2020-06-22 12:30:00,293.04,293.17,292.85,293.0,6000.0,283.8928,284.0187,283.7087,283.854,6000.0
2020-06-22 12:35:00,292.99,293.26,292.76,293.02,4801.0,283.8443,284.1059,283.6215,283.8734,4801.0
2020-06-22 12:40:00,292.77,293.18,292.75,293.18,3900.0,283.6312,284.0284,283.6118,284.0284,3900.0
2020-06-22 12:45:00,293.13,293.5,293.02,293.4,3980.0,283.98,284.3384,283.8734,284.2415,3980.0
2020-06-22 12:50:00,293.3,293.36,292.71,292.78,2493.0,284.1447,284.2028,283.5731,283.6409,2493.0
2020-06-22 12:55:00,292.8,293.03,292.56,292.56,5100.0,283.6603,283.8831,283.4278,283.4278,5100.0
2020-06-22 13:00:00,292.66,292.87,292.43,292.43,4659.0,283.5246,283.7281,283.3018,283.3018,4659.0
2020-06-22 13:05:00,292.4,292.4,292.09,292.29,4000.0,283.2728,283.2728,282.9724,283.1662,4000.0
2020-06-22 13:10:00,292.27,292.61,292.13,292.17,7709.0,283.1468,283.4762,283.0112,283.0499,7709.0
2020-06-22 13:15:00,292.12,292.27,292.08,292.1,2573.0,283.0015,283.1468,282.9627,282.9821,2573.0
2020-06-22 13:20:00,292.2,292.27,291.92,292.27,5167.0,283.079,283.1468,282.8077,283.1468,5167.0
2020-06-22 13:25:00,292.15,292.15,291.94,292.09,2645.0,283.0306,283.0306,282.8271,282.9724,2645.0
2020-06-22 13:30:00,292.03,292.36,291.96,292.18,3356.0,282.9143,283.234,282.8465,283.0596,3356.0
2020-06-22 13:35:00,292.14,292.33,291.81,291.83,3651.0,283.0209,283.2049,282.7012,282.7206,3651.0
2020-06-22 13:40:00,291.82,292.31,291.82,292.25,3403.0,282.7109,283.1856,282.7109,283.1274,3403.0
2020-06-22 13:45:00,292.36,293.0,292.35,292.81,9237.0,283.234,283.854,283.2243,283.67,9237.0
2020-06-22 13:50:00,292.79,293.34,292.78,293.34,3678.0,283.6506,284.1834,283.6409,284.1834,3678.0
2020-06-22 13:55:00,293.35,293.39,293.13,293.21,6076.0,284.1931,284.2319,283.98,284.0575,6076.0
2020-06-22 14:00:00,293.27,293.27,292.59,292.74,7403.0,284.1156,284.1156,283.4568,283.6021,7403.0
2020-06-22 14:05:00,292.79,293.18,292.74,293.06,7547.0,283.6506,284.0284,283.6021,283.9122,7547.0
2020-06-22 14:10:00,292.97,293.02,292.82,292.93,4846.0,283.825,283.8734,283.6797,283.7862,4846.0
2020-06-22 14:15:00,292.85,293.07,292.78,292.94,6488.0,283.7087,283.9218,283.6409,283.7959,6488.0
2020-06-22 14:20:00,292.87,293.27,292.86,293.27,4711.0,283.7281,284.1156,283.7184,284.1156,4711.0
2020-06-22 14:25:00,293.21,293.73,293.08,293.51,6410.0,284.0575,284.5612,283.9315,284.3481,6410.0
2020-06-22 14:30:00,293.34,293.34,292.95,292.98,4104.0,284.1834,284.1834,283.8056,283.8347,4104.0
2020-06-22 14:35:00,293.1,293.21,292.97,293.07,4625.0,283.9509,284.0575,283.825,283.9218,4625.0
2020-06-22 14:40:00,293.08,293.36,292.95,293.29,5119.0,283.9315,284.2028,283.8056,284.135,5119.0
2020-06-22 14:45:00,293.33,293.55,293.28,293.47,3034.0,284.1737,284.3869,284.1253,284.3094,3034.0
2020-06-22 14:50:00,293.53,293.53,293.13,293.16,4603.0,284.3675,284.3675,283.98,284.009,4603.0
2020-06-22 14:55:00,293.25,293.67,293.22,293.53,5270.0,284.0962,284.5031,284.0672,284.3675,5270.0
2020-06-22 15:00:00,293.54,293.66,293.4,293.63,4099.0,284.3772,284.4934,284.2415,284.4644,4099.0
2020-06-22 15:05:00,293.65,293.84,293.47,293.66,8476.0,284.4837,284.6678,284.3094,284.4934,8476.0
2020-06-22 15:10:00,293.68,293.91,293.25,293.25,10342.0,284.5128,284.7356,284.0962,284.0962,10342.0
2020-06-22 15:15:00,293.31,293.46,293.11,293.35,12886.0,284.1544,284.2997,283.9606,284.1931,12886.0
2020-06-22 15:20:00,293.28,293.55,292.71,292.72,23316.0,284.1253,284.3869,283.5731,283.5828,23316.0
2020-06-22 15:25:00,292.87,293.11,292.77,293.02,13134.0,283.7281,283.9606,283.6312,283.8734,13134.0
2020-06-22 15:30:00,293.16,293.32,292.97,293.32,26212.0,284.009,284.164,283.825,284.164,26212.0
2020-06-22 15:35:00,293.3,293.64,293.25,293.64,23022.0,284.1447,284.4741,284.0962,284.4741,23022.0
2020-06-22 15:40:00,293.63,293.76,293.33,293.5,12937.0,284.4644,284.5903,284.1737,284.3384,12937.0
2020-06-22 15:45:00,293.51,293.9,293.37,293.87,19692.0,284.3481,284.7259,284.2125,284.6969,19692.0
2020-06-22 15:50:00,293.8,294.2,293.53,294.07,45105.0,284.6291,285.0166,284.3675,284.8906,45105.0
2020-06-22 15:55:00,293.99,294.2,293.87,294.12,48302.0,284.8131,285.0166,284.6969,284.9391,48302.0
2020-06-23 09:30:00,294.75,295.04,292.46,292.6,35733.0,285.5494,285.8304,283.3309,283.4665,35733.0
2020-06-23 09:35:00,292.87,295.03,292.86,294.83,6440.0,283.7281,285.8207,283.7184,285.6269,6440.0
2020-06-23 09:40:00,295.08,295.2,294.14,294.51,4505.0,285.8691,285.9854,284.9584,285.3169,4505.0
2020-06-23 09:45:00,294.46,295.68,294.46,295.18,6903.0,285.2685,286.4504,285.2685,285.966,6903.0
2020-06-23 09:50:00,295.4,295.65,294.71,294.79,7646.0,286.1791,286.4213,285.5107,285.5882,7646.0
2020-06-23 09:55:00,294.99,295.57,294.75,294.85,6712.0,285.7819,286.3438,285.5494,285.6463,6712.0
2020-06-23 10:00:00,294.97,295.26,294.17,294.17,5314.0,285.7625,286.0435,284.9875,284.9875,5314.0
2020-06-23 10:05:00,294.41,294.41,293.2,293.8,6571.0,285.22,285.22,284.0478,284.6291,6571.0
2020-06-23 10:10:00,294.16,294.78,293.91,293.96,5444.0,284.9778,285.5785,284.7356,284.7841,5444.0
2020-06-23 10:15:00,294.07,294.61,293.94,294.61,5228.0,284.8906,285.4138,284.7647,285.4138,5228.0
2020-06-23 10:20:00,294.75,294.84,294.53,294.65,5616.0,285.5494,285.6366,285.3363,285.4525,5616.0
2020-06-23 10:25:00,294.66,294.92,294.44,294.81,16099.0,285.4622,285.7141,285.2491,285.6075,16099.0
2020-06-23 10:30:00,294.9,295.01,294.62,294.62,4412.0,285.6947,285.8013,285.4235,285.4235,4412.0
2020-06-23 10:35:00,294.67,294.72,294.24,294.64,2665.0,285.4719,285.5203,285.0553,285.4428,2665.0
2020-06-23 10:40:00,294.44,295.07,294.14,294.17,7000.0,285.2491,285.8594,284.9584,284.9875,7000.0
2020-06-23 10:45:00,294.36,294.52,293.43,293.43,6882.0,285.1716,285.3266,284.2706,284.2706,6882.0
2020-06-23 10:50:00,293.53,294.28,293.4,293.98,7415.0,284.3675,285.0941,284.2415,284.8034,7415.0
2020-06-23 10:55:00,294.11,294.53,293.91,294.53,4146.0,284.9294,285.3363,284.7356,285.3363,4146.0
2020-06-23 11:00:00,294.43,294.87,294.09,294.69,3200.0,285.2394,285.6657,284.91,285.4913,3200.0
2020-06-23 11:05:00,294.76,295.2,294.72,295.11,3132.0,285.5591,285.9854,285.5203,285.8982,3132.0
2020-06-23 11:10:00,295.21,295.21,294.84,295.13,2601.0,285.995,285.995,285.6366,285.9175,2601.0
2020-06-23 11:15:00,295.07,295.83,295.0,295.64,8245.0,285.8594,286.5957,285.7916,286.4116,8245.0
2020-06-23 11:20:00,295.78,296.31,295.67,296.17,12840.0,286.5473,287.0607,286.4407,286.9251,12840.0
2020-06-23 11:25:00,296.32,296.46,295.95,296.17,8723.0,287.0704,287.206,286.7119,286.9251,8723.0
2020-06-23 11:30:00,296.27,296.28,295.85,295.85,6234.0,287.022,287.0316,286.6151,286.6151,6234.0
2020-06-23 11:35:00,295.85,295.85,295.56,295.63,1640.0,286.6151,286.6151,286.3341,286.4019,1640.0
2020-06-23 11:40:00,295.62,295.62,295.11,295.42,6266.0,286.3922,286.3922,285.8982,286.1985,6266.0
2020-06-23 11:45:00,295.3,295.65,295.3,295.59,2733.0,286.0822,286.4213,286.0822,286.3632,2733.0
2020-06-23 11:50:00,295.55,295.64,294.99,295.1,2445.0,286.3244,286.4116,285.7819,285.8885,2445.0
2020-06-23 11:55:00,295.25,295.79,295.19,295.79,2571.0,286.0338,286.5569,285.9757,286.5569,2571.0
2020-06-23 12:00:00,295.89,296.08,295.34,295.47,5913.0,286.6538,286.8379,286.121,286.2469,5913.0
2020-06-23 12:05:00,295.4,296.0,295.31,295.92,4900.0,286.1791,286.7604,286.0919,286.6829,4900.0
2020-06-23 12:10:00,295.88,296.11,295.65,296.04,7400.0,286.6441,286.867,286.4213,286.7991,7400.0
2020-06-23 12:15:00,295.96,296.36,295.68,296.11,7406.0,286.7216,287.1092,286.4504,286.867,7406.0
2020-06-23 12:20:00,296.1,296.49,295.74,296.27,7373.0,286.8573,287.2351,286.5085,287.022,7373.0
2020-06-23 12:25:00,296.21,296.34,296.16,296.28,2585.0,286.9638,287.0898,286.9154,287.0316,2585.0
2020-06-23 12:30:00,296.32,296.34,295.97,295.97,1136.0,287.0704,287.0898,286.7313,286.7313,1136.0
2020-06-23 12:35:00,296.06,296.11,295.81,296.11,5709.0,286.8185,286.867,286.5763,286.867,5709.0
2020-06-23 12:40:00,296.11,296.29,296.05,296.18,3233.0,286.867,287.0413,286.8088,286.9348,3233.0
2020-06-23 12:45:00,296.18,296.19,295.61,295.74,14571.0,286.9348,286.9445,286.3826,286.5085,14571.0
2020-06-23 12:50:00,295.66,295.68,295.39,295.42,7446.0,286.431,286.4504,286.1694,286.1985,7446.0
2020-06-23 12:55:00,295.49,295.79,295.49,295.67,2213.0,286.2663,286.5569,286.2663,286.4407,2213.0
2020-06-23 13:00:00,295.74,295.87,295.62,295.86,1500.0,286.5085,286.6344,286.3922,286.6248,1500.0
2020-06-23 13:05:00,295.92,296.11,295.89,295.94,3727.0,286.6829,286.867,286.6538,286.7023,3727.0
2020-06-23 13:10:00,296.0,296.03,295.82,295.99,631.0,286.7604,286.7895,286.586,286.7507,631.0
2020-06-23 13:15:00,295.84,295.84,295.61,295.72,1393.0,286.6054,286.6054,286.3826,286.4891,1393.0
2020-06-23 13:20:00,295.96,296.24,295.96,296.09,3282.0,286.7216,286.9929,286.7216,286.8476,3282.0
2020-06-23 13:25:00,296.07,296.27,296.06,296.13,1624.0,286.8282,287.022,286.8185,286.8863,1624.0
2020-06-23 13:30:00,296.12,296.18,295.97,295.97,2198.0,286.8766,286.9348,286.7313,286.7313,2198.0
2020-06-23 13:35:00,296.01,296.32,295.97,296.09,4616.0,286.7701,287.0704,286.7313,286.8476,4616.0
2020-06-23 13:40:00,296.19,296.19,295.64,295.75,3248.0,286.9445,286.9445,286.4116,286.5182,3248.0
2020-06-23 13:45:00,296.0,296.18,295.94,296.18,2219.0,286.7604,286.9348,286.7023,286.9348,2219.0
2020-06-23 13:50:00,296.12,296.3,295.88,296.12,6907.0,286.8766,287.051,286.6441,286.8766,6907.0
2020-06-23 13:55:00,296.21,296.21,295.91,295.97,1444.0,286.9638,286.9638,286.6732,286.7313,1444.0
2020-06-23 14:00:00,295.97,295.97,295.11,295.47,8806.0,286.7313,286.7313,285.8982,286.2469,8806.0
2020-06-23 14:05:00,295.32,295.46,295.24,295.44,1976.0,286.1016,286.2372,286.0241,286.2179,1976.0
2020-06-23 14:10:00,295.46,295.49,295.09,295.09,3553.0,286.2372,286.2663,285.8788,285.8788,3553.0
2020-06-23 14:15:00,295.25,295.25,294.73,294.9,3740.0,286.0338,286.0338,285.53,285.6947,3740.0
2020-06-23 14:20:00,294.97,295.41,294.97,295.25,2699.0,285.7625,286.1888,285.7625,286.0338,2699.0
2020-06-23 14:25:00,295.32,295.33,294.52,294.6,3924.0,286.1016,286.1113,285.3266,285.4041,3924.0
2020-06-23 14:30:00,294.7,295.12,294.62,295.12,3400.0,285.501,285.9079,285.4235,285.9079,3400.0
2020-06-23 14:35:00,295.09,295.33,294.9,295.13,4133.0,285.8788,286.1113,285.6947,285.9175,4133.0
2020-06-23 14:40:00,295.21,295.32,294.76,294.95,3114.0,285.995,286.1016,285.5591,285.7432,3114.0
2020-06-23 14:45:00,294.89,294.89,293.98,294.25,6010.0,285.685,285.685,284.8034,285.065,6010.0
2020-06-23 14:50:00,294.33,294.52,294.15,294.45,2923.0,285.1425,285.3266,284.9681,285.2588,2923.0
2020-06-23 14:55:00,294.58,294.69,294.37,294.6,3809.0,285.3847,285.4913,285.1813,285.4041,3809.0
2020-06-23 15:00:00,294.47,294.56,293.99,294.09,5281.0,285.2781,285.3653,284.8131,284.91,5281.0
2020-06-23 15:05:00,294.06,294.29,293.8,294.29,3921.0,284.8809,285.1038,284.6291,285.1038,3921.0
2020-06-23 15:10:00,294.31,294.35,293.94,294.21,6363.0,285.1231,285.1619,284.7647,285.0263,6363.0
2020-06-23 15:15:00,294.33,294.62,294.22,294.34,7392.0,285.1425,285.4235,285.0359,285.1522,7392.0
2020-06-23 15:20:00,294.13,294.16,293.41,293.72,5031.0,284.9488,284.9778,284.2512,284.5516,5031.0
2020-06-23 15:25:00,293.75,293.9,293.17,293.23,6880.0,284.5806,284.7259,284.0187,284.0769,6880.0
2020-06-23 15:30:00,293.16,293.6,292.86,293.41,9583.0,284.009,284.4353,283.7184,284.2512,9583.0
2020-06-23 15:35:00,293.44,293.67,293.31,293.41,5014.0,284.2803,284.5031,284.1544,284.2512,5014.0
2020-06-23 15:40:00,293.38,293.77,292.87,293.6,8200.0,284.2222,284.6,283.7281,284.4353,8200.0
2020-06-23 15:45:00,293.54,293.61,293.18,293.29,6948.0,284.3772,284.445,284.0284,284.135,6948.0
2020-06-23 15:50:00,293.44,294.32,292.44,294.3,31704.0,284.2803,285.1328,283.3115,285.1135,31704.0
2020-06-23 15:55:00,294.15,294.15,293.68,293.84,46840.0,284.9681,284.9681,284.5128,284.6678,46840.0
2020-06-24 09:30:00,291.44,294.43,291.44,293.97,21368.0,282.3427,285.2394,282.3427,284.7938,21368.0
2020-06-24 09:35:00,294.4,295.6,294.4,295.25,14720.0,285.2103,286.3729,285.2103,286.0338,14720.0
2020-06-24 09:40:00,295.36,296.0,294.83,295.09,7298.0,286.1404,286.7604,285.6269,285.8788,7298.0
2020-06-24 09:45:00,295.0,295.28,293.8,293.81,6143.0,285.7916,286.0629,284.6291,284.6387,6143.0
2020-06-24 09:50:00,293.76,294.09,292.21,292.57,7715.0,284.5903,284.91,283.0887,283.4375,7715.0
2020-06-24 09:55:00,292.41,293.0,291.28,291.8,6919.0,283.2824,283.854,282.1877,282.6915,6919.0
2020-06-24 10:00:00,291.88,292.1,290.68,291.05,16694.0,282.769,282.9821,281.6065,281.9649,16694.0
2020-06-24 10:05:00,291.54,291.64,290.97,291.48,7661.0,282.4396,282.5365,281.8874,282.3815,7661.0
2020-06-24 10:10:00,291.51,291.78,291.18,291.53,3944.0,282.4105,282.6721,282.0908,282.4299,3944.0
2020-06-24 10:15:00,291.56,291.96,290.49,290.88,7398.0,282.459,282.8465,281.4224,281.8002,7398.0
2020-06-24 10:20:00,290.96,291.15,290.73,290.91,2642.0,281.8777,282.0618,281.6549,281.8293,2642.0
2020-06-24 10:25:00,290.91,291.15,290.74,290.9,3640.0,281.8293,282.0618,281.6646,281.8196,3640.0
2020-06-24 10:30:00,290.8,290.8,289.03,289.26,10365.0,281.7227,281.7227,280.008,280.2308,10365.0
2020-06-24 10:35:00,289.28,289.71,288.5,288.87,9854.0,280.2502,280.6667,279.4945,279.8529,9854.0
2020-06-24 10:40:00,288.75,289.06,288.38,289.06,7685.0,279.7367,280.037,279.3782,280.037,7685.0
2020-06-24 10:45:00,288.94,288.96,288.05,288.36,5154.0,279.9208,279.9401,279.0585,279.3589,5154.0
2020-06-24 10:50:00,288.49,288.84,287.38,287.38,6581.0,279.4848,279.8239,278.4095,278.4095,6581.0
2020-06-24 10:55:00,287.55,288.76,287.34,288.56,8020.0,278.5742,279.7464,278.3707,279.5526,8020.0
2020-06-24 11:00:00,288.58,289.14,288.18,289.06,5699.0,279.572,280.1145,279.1845,280.037,5699.0
2020-06-24 11:05:00,289.06,289.06,288.03,288.25,6698.0,280.037,280.037,279.0392,279.2523,6698.0
2020-06-24 11:10:00,288.17,288.18,287.29,287.29,6505.0,279.1748,279.1845,278.3223,278.3223,6505.0
2020-06-24 11:15:00,287.3,287.65,286.29,286.46,7003.0,278.332,278.671,277.3535,277.5182,7003.0
2020-06-24 11:20:00,286.29,287.41,286.29,287.25,3545.0,277.3535,278.4385,277.3535,278.2835,3545.0
2020-06-24 11:25:00,287.75,287.75,287.15,287.41,5636.0,278.7679,278.7679,278.1866,278.4385,5636.0
2020-06-24 11:30:00,287.3,287.59,286.56,286.57,3886.0,278.332,278.6129,277.6151,277.6247,3886.0
2020-06-24 11:35:00,286.57,287.05,286.0,286.0,2895.0,277.6247,278.0898,277.0725,277.0725,2895.0
2020-06-24 11:40:00,285.84,286.27,284.55,284.55,5241.0,276.9175,277.3341,275.6678,275.6678,5241.0
2020-06-24 11:45:00,285.02,285.89,284.65,285.14,4553.0,276.1231,276.966,275.7647,276.2394,4553.0
2020-06-24 11:50:00,285.12,285.81,285.12,285.5,4120.0,276.22,276.8885,276.22,276.5881,4120.0
2020-06-24 11:55:00,285.88,286.1,285.55,286.1,1618.0,276.9563,277.1694,276.6366,277.1694,1618.0
2020-06-24 12:00:00,286.74,286.74,285.94,286.64,2329.0,277.7894,277.7894,277.0144,277.6926,2329.0
2020-06-24 12:05:00,286.55,286.73,285.19,285.44,5516.0,277.6054,277.7797,276.2878,276.53,5516.0
2020-06-24 12:10:00,285.43,285.83,285.22,285.78,2219.0,276.5203,276.9078,276.3169,276.8594,2219.0
2020-06-24 12:15:00,285.66,286.66,285.55,286.66,2950.0,276.7431,277.7119,276.6366,277.7119,2950.0
2020-06-24 12:20:00,286.73,287.06,286.57,286.69,2355.0,277.7797,278.0994,277.6247,277.741,2355.0
2020-06-24 12:25:00,286.63,286.76,285.94,286.76,2900.0,277.6829,277.8088,277.0144,277.8088,2900.0
2020-06-24 12:30:00,286.59,286.6,286.28,286.28,2498.0,277.6441,277.6538,277.3438,277.3438,2498.0
2020-06-24 12:35:00,286.3,286.57,286.3,286.3,908.0,277.3632,277.6247,277.3632,277.3632,908.0
2020-06-24 12:40:00,286.16,287.61,286.16,287.28,3335.0,277.2275,278.6323,277.2275,278.3126,3335.0
2020-06-24 12:45:00,287.44,287.5,287.0,287.0,1300.0,278.4676,278.5257,278.0413,278.0413,1300.0
2020-06-24 12:50:00,286.97,287.19,286.79,287.04,1415.0,278.0123,278.2254,277.8379,278.0801,1415.0
2020-06-24 12:55:00,287.14,287.63,287.14,287.63,3372.0,278.177,278.6517,278.177,278.6517,3372.0
2020-06-24 13:00:00,287.73,287.96,287.32,287.82,2855.0,278.7485,278.9714,278.3513,278.8357,2855.0
2020-06-24 13:05:00,287.84,287.84,287.35,287.51,2417.0,278.8551,278.8551,278.3804,278.5354,2417.0
2020-06-24 13:10:00,287.74,287.74,287.34,287.54,2392.0,278.7582,278.7582,278.3707,278.5645,2392.0
2020-06-24 13:15:00,287.52,287.95,287.4,287.87,7253.0,278.5451,278.9617,278.4288,278.8842,7253.0
2020-06-24 13:20:00,287.67,287.67,287.21,287.38,2321.0,278.6904,278.6904,278.2448,278.4095,2321.0
2020-06-24 13:25:00,287.14,287.2,286.4,286.54,3525.0,278.177,278.2351,277.4601,277.5957,3525.0
2020-06-24 13:30:00,286.44,286.44,285.88,286.0,4089.0,277.4988,277.4988,276.9563,277.0725,4089.0
2020-06-24 13:35:00,286.01,286.1,285.91,285.91,2238.0,277.0822,277.1694,276.9853,276.9853,2238.0
2020-06-24 13:40:00,285.85,285.89,285.55,285.62,3752.0,276.9272,276.966,276.6366,276.7044,3752.0
2020-06-24 13:45:00,285.68,285.96,285.57,285.96,1400.0,276.7625,277.0338,276.656,277.0338,1400.0
2020-06-24 13:50:00,285.8,285.98,285.76,285.85,1210.0,276.8788,277.0532,276.84,276.9272,1210.0
2020-06-24 13:55:00,285.56,285.89,285.36,285.89,2929.0,276.6463,276.966,276.4525,276.966,2929.0
2020-06-24 14:00:00,286.05,286.05,284.2,284.48,5177.0,277.121,277.121,275.3287,275.6,5177.0
2020-06-24 14:05:00,284.5,285.58,284.34,285.52,1683.0,275.6194,276.6656,275.4644,276.6075,1683.0
2020-06-24 14:10:00,285.43,285.43,284.87,284.87,1413.0,276.5203,276.5203,275.9778,275.9778,1413.0
2020-06-24 14:15:00,285.02,285.7,285.02,285.48,2643.0,276.1231,276.7819,276.1231,276.5688,2643.0
2020-06-24 14:20:00,285.66,285.79,285.2,285.2,2513.0,276.7431,276.8691,276.2975,276.2975,2513.0
2020-06-24 14:25:00,285.4,285.85,285.06,285.51,5174.0,276.4913,276.9272,276.1619,276.5978,5174.0
2020-06-24 14:30:00,285.49,286.03,285.28,285.66,4762.0,276.5785,277.1016,276.375,276.7431,4762.0
2020-06-24 14:35:00,285.72,285.72,285.24,285.43,3133.0,276.8013,276.8013,276.3363,276.5203,3133.0
2020-06-24 14:40:00,285.59,285.59,284.7,284.82,4193.0,276.6753,276.6753,275.8131,275.9294,4193.0
2020-06-24 14:45:00,284.85,285.36,284.85,285.31,4825.0,275.9584,276.4525,275.9584,276.4041,4825.0
2020-06-24 14:50:00,285.41,285.41,284.72,285.14,5002.0,276.501,276.501,275.8325,276.2394,5002.0
2020-06-24 14:55:00,285.14,285.38,284.78,284.78,3876.0,276.2394,276.4719,275.8906,275.8906,3876.0
2020-06-24 15:00:00,284.97,285.58,284.97,285.57,2565.0,276.0747,276.6656,276.0747,276.656,2565.0
2020-06-24 15:05:00,285.64,285.69,285.24,285.4,2126.0,276.7238,276.7722,276.3363,276.4913,2126.0
2020-06-24 15:10:00,285.52,286.36,285.08,286.36,4103.0,276.6075,277.4213,276.1813,277.4213,4103.0
2020-06-24 15:15:00,286.32,287.42,286.19,287.35,6219.0,277.3825,278.4482,277.2566,278.3804,6219.0
2020-06-24 15:20:00,287.48,287.59,286.61,286.8,5217.0,278.5063,278.6129,277.6635,277.8476,5217.0
2020-06-24 15:25:00,286.97,287.12,286.46,286.75,3753.0,278.0123,278.1576,277.5182,277.7991,3753.0
2020-06-24 15:30:00,286.92,287.0,286.13,286.25,13355.0,277.9638,278.0413,277.1985,277.3147,13355.0
2020-06-24 15:35:00,286.3,286.37,285.58,285.93,9998.0,277.3632,277.431,276.6656,277.0047,9998.0
2020-06-24 15:40:00,285.98,286.8,285.9,286.72,12231.0,277.0532,277.8476,276.9757,277.7701,12231.0
2020-06-24 15:45:00,286.75,287.03,286.36,286.37,15148.0,277.7991,278.0704,277.4213,277.431,15148.0
2020-06-24 15:50:00,286.0,286.35,285.53,286.1,28768.0,277.0725,277.4116,276.6172,277.1694,28768.0
2020-06-24 15:55:00,286.19,286.55,285.7,285.84,46711.0,277.2566,277.6054,276.7819,276.9175,46711.0
2020-06-25 09:30:00,286.38,287.77,286.01,286.71,15919.0,277.4407,278.7873,277.0822,277.7604,15919.0
2020-06-25 09:35:00,287.0,287.01,285.39,285.41,1904.0,278.0413,278.051,276.4816,276.501,1904.0
2020-06-25 09:40:00,285.48,285.48,282.81,283.03,6961.0,276.5688,276.5688,273.9821,274.1952,6961.0
2020-06-25 09:45:00,283.21,283.57,282.5,282.58,4300.0,274.3696,274.7184,273.6818,273.7593,4300.0
2020-06-25 09:50:00,282.1,283.89,281.98,283.57,6101.0,273.2943,275.0284,273.178,274.7184,6101.0
2020-06-25 09:55:00,283.43,283.62,282.8,283.36,7203.0,274.5828,274.7668,273.9724,274.5149,7203.0
2020-06-25 10:00:00,283.38,284.69,283.26,284.0,5818.0,274.5343,275.8034,274.4181,275.135,5818.0
2020-06-25 10:05:00,283.89,284.04,283.22,283.49,7464.0,275.0284,275.1737,274.3793,274.6409,7464.0
2020-06-25 10:10:00,283.81,284.38,283.47,283.61,5100.0,274.9509,275.5031,274.6215,274.7571,5100.0
2020-06-25 10:15:00,283.55,283.66,282.72,282.93,5566.0,274.699,274.8056,273.8949,274.0984,5566.0
2020-06-25 10:20:00,282.97,283.8,282.97,283.67,6044.0,274.1371,274.9412,274.1371,274.8153,6044.0
2020-06-25 10:25:00,283.43,283.79,283.41,283.74,2990.0,274.5828,274.9315,274.5634,274.8831,2990.0
2020-06-25 10:30:00,283.94,284.1,283.78,284.0,17052.0,275.0768,275.2318,274.9218,275.135,17052.0
2020-06-25 10:35:00,284.0,284.73,284.0,284.23,9595.0,275.135,275.8422,275.135,275.3578,9595.0
2020-06-25 10:40:00,284.08,284.91,284.08,284.91,1900.0,275.2125,276.0166,275.2125,276.0166,1900.0
2020-06-25 10:45:00,284.94,285.51,284.66,284.85,3213.0,276.0456,276.5978,275.7744,275.9584,3213.0
2020-06-25 10:50:00,284.72,285.38,284.71,285.24,800.0,275.8325,276.4719,275.8228,276.3363,800.0
2020-06-25 10:55:00,285.18,285.66,284.88,285.2,4335.0,276.2781,276.7431,275.9875,276.2975,4335.0
2020-06-25 11:00:00,285.0,285.0,284.15,284.27,2466.0,276.1038,276.1038,275.2803,275.3965,2466.0
2020-06-25 11:05:00,284.41,284.88,283.87,284.88,3176.0,275.5322,275.9875,275.009,275.9875,3176.0
2020-06-25 11:10:00,284.88,285.42,284.44,285.3,3907.0,275.9875,276.5106,275.5612,276.3944,3907.0
2020-06-25 11:15:00,285.34,285.95,285.34,285.9,4005.0,276.4331,277.0241,276.4331,276.9757,4005.0
2020-06-25 11:20:00,285.89,286.31,285.8,286.02,2986.0,276.966,277.3729,276.8788,277.0919,2986.0
2020-06-25 11:25:00,286.23,286.25,285.93,285.93,1503.0,277.2954,277.3147,277.0047,277.0047,1503.0
2020-06-25 11:30:00,285.99,286.09,285.01,285.01,2806.0,277.0628,277.1597,276.1134,276.1134,2806.0
2020-06-25 11:35:00,284.99,285.31,284.86,285.3,4500.0,276.0941,276.4041,275.9681,276.3944,4500.0
2020-06-25 11:40:00,285.17,285.43,284.72,285.43,4439.0,276.2684,276.5203,275.8325,276.5203,4439.0
2020-06-25 11:45:00,285.36,285.79,285.12,285.78,5454.0,276.4525,276.8691,276.22,276.8594,5454.0
2020-06-25 11:50:00,285.8,286.39,285.8,286.39,1012.0,276.8788,277.4504,276.8788,277.4504,1012.0
2020-06-25 11:55:00,286.53,286.6,286.31,286.6,2900.0,277.586,277.6538,277.3729,277.6538,2900.0
2020-06-25 12:00:00,286.82,287.55,286.82,287.27,3297.0,277.8669,278.5742,277.8669,278.3029,3297.0
2020-06-25 12:05:00,287.35,287.64,287.28,287.61,3174.0,278.3804,278.6613,278.3126,278.6323,3174.0
2020-06-25 12:10:00,287.9,288.0,287.72,287.88,2250.0,278.9132,279.0101,278.7388,278.8939,2250.0
2020-06-25 12:15:00,288.02,288.38,287.85,288.21,5402.0,279.0295,279.3782,278.8648,279.2136,5402.0
2020-06-25 12:20:00,288.18,288.46,288.06,288.32,6574.0,279.1845,279.4557,279.0682,279.3201,6574.0
2020-06-25 12:25:00,288.3,288.5,288.19,288.5,3484.0,279.3007,279.4945,279.1942,279.4945,3484.0
2020-06-25 12:30:00,288.63,288.68,287.75,287.76,5700.0,279.6204,279.6689,278.7679,278.7776,5700.0
2020-06-25 12:35:00,287.64,287.73,287.4,287.68,2300.0,278.6613,278.7485,278.4288,278.7001,2300.0
2020-06-25 12:40:00,287.63,288.61,287.63,288.44,3039.0,278.6517,279.6011,278.6517,279.4364,3039.0
2020-06-25 12:45:00,288.57,288.82,288.5,288.58,4400.0,279.5623,279.8045,279.4945,279.572,4400.0
2020-06-25 12:50:00,288.58,288.78,288.28,288.51,3695.0,279.572,279.7658,279.2814,279.5042,3695.0
2020-06-25 12:55:00,288.6,288.71,288.1,288.43,2900.0,279.5914,279.6979,279.107,279.4267,2900.0
2020-06-25 13:00:00,288.35,288.35,287.67,287.85,3405.0,279.3492,279.3492,278.6904,278.8648,3405.0
2020-06-25 13:05:00,287.83,288.24,287.73,288.06,2425.0,278.8454,279.2426,278.7485,279.0682,2425.0
2020-06-25 13:10:00,288.04,288.3,287.92,288.3,5759.0,279.0489,279.3007,278.9326,279.3007,5759.0
2020-06-25 13:15:00,288.19,288.65,288.19,288.51,1673.0,279.1942,279.6398,279.1942,279.5042,1673.0
2020-06-25 13:20:00,288.54,288.58,287.88,287.88,3399.0,279.5333,279.572,278.8939,278.8939,3399.0
2020-06-25 13:25:00,287.7,287.93,287.63,287.82,1513.0,278.7195,278.9423,278.6517,278.8357,1513.0
2020-06-25 13:30:00,287.77,287.85,287.33,287.7,2560.0,278.7873,278.8648,278.361,278.7195,2560.0
2020-06-25 13:35:00,287.75,288.23,287.65,288.14,2600.0,278.7679,279.2329,278.671,279.1457,2600.0
2020-06-25 13:40:00,288.04,288.31,287.93,288.06,2564.0,279.0489,279.3104,278.9423,279.0682,2564.0
2020-06-25 13:45:00,288.12,288.54,288.02,288.53,2808.0,279.1264,279.5333,279.0295,279.5236,2808.0
2020-06-25 13:50:00,288.54,288.56,288.29,288.33,1712.0,279.5333,279.5526,279.2911,279.3298,1712.0
2020-06-25 13:55:00,288.41,288.42,288.14,288.39,6867.0,279.4073,279.417,279.1457,279.3879,6867.0
2020-06-25 14:00:00,288.37,288.37,287.71,287.71,2765.0,279.3686,279.3686,278.7292,278.7292,2765.0
2020-06-25 14:05:00,288.01,288.17,287.96,288.02,6521.0,279.0198,279.1748,278.9714,279.0295,6521.0
2020-06-25 14:10:00,288.15,288.15,287.79,287.86,1500.0,279.1554,279.1554,278.8067,278.8745,1500.0
2020-06-25 14:15:00,287.69,287.84,287.57,287.57,2203.0,278.7098,278.8551,278.5935,278.5935,2203.0
2020-06-25 14:20:00,287.48,287.49,287.09,287.09,1654.0,278.5063,278.516,278.1285,278.1285,1654.0
2020-06-25 14:25:00,286.88,287.0,286.76,286.94,5521.0,277.9251,278.0413,277.8088,277.9832,5521.0
2020-06-25 14:30:00,286.92,286.93,286.22,286.22,2435.0,277.9638,277.9735,277.2857,277.2857,2435.0
2020-06-25 14:35:00,286.31,286.48,286.14,286.23,2442.0,277.3729,277.5376,277.2082,277.2954,2442.0
2020-06-25 14:40:00,286.37,286.48,286.26,286.3,1668.0,277.431,277.5376,277.3244,277.3632,1668.0
2020-06-25 14:45:00,286.22,286.27,285.71,285.96,3320.0,277.2857,277.3341,276.7916,277.0338,3320.0
2020-06-25 14:50:00,285.77,285.95,285.5,285.5,21224.0,276.8497,277.0241,276.5881,276.5881,21224.0
2020-06-25 14:55:00,285.53,285.88,285.5,285.88,3400.0,276.6172,276.9563,276.5881,276.9563,3400.0
2020-06-25 15:00:00,285.72,286.76,285.63,286.76,3062.0,276.8013,277.8088,276.7141,277.8088,3062.0
2020-06-25 15:05:00,286.88,287.49,286.86,287.11,7549.0,277.9251,278.516,277.9057,278.1479,7549.0
2020-06-25 15:10:00,287.1,287.1,286.67,286.94,2879.0,278.1382,278.1382,277.7216,277.9832,2879.0
2020-06-25 15:15:00,287.01,287.54,287.01,287.45,3600.0,278.051,278.5645,278.051,278.4773,3600.0
2020-06-25 15:20:00,287.45,287.87,287.4,287.84,6402.0,278.4773,278.8842,278.4288,278.8551,6402.0
2020-06-25 15:25:00,287.9,288.12,287.75,287.78,6913.0,278.9132,279.1264,278.7679,278.797,6913.0
2020-06-25 15:30:00,287.87,288.63,287.46,288.38,6823.0,278.8842,279.6204,278.487,279.3782,6823.0
2020-06-25 15:35:00,288.5,288.5,287.9,287.92,4967.0,279.4945,279.4945,278.9132,278.9326,4967.0
2020-06-25 15:40:00,287.95,288.2,287.92,288.11,8600.0,278.9617,279.2039,278.9326,279.1167,8600.0
2020-06-25 15:45:00,288.07,288.35,287.85,288.05,5682.0,279.0779,279.3492,278.8648,279.0585,5682.0
2020-06-25 15:50:00,288.21,288.88,288.04,288.76,16710.0,279.2136,279.8626,279.0489,279.7464,16710.0
2020-06-25 15:55:00,288.69,289.34,288.48,288.74,28020.0,279.6786,280.3083,279.4751,279.727,28020.0
2020-06-26 09:30:00,286.5,290.0,286.5,287.8,20470.0,277.5569,280.9477,277.5569,278.8163,20470.0
2020-06-26 09:35:00,287.78,288.91,287.25,287.27,12143.0,278.797,279.8917,278.2835,278.3029,12143.0
2020-06-26 09:40:00,287.05,287.52,286.0,286.66,7236.0,278.0898,278.5451,277.0725,277.7119,7236.0
2020-06-26 09:45:00,286.89,287.49,286.53,287.21,5675.0,277.9348,278.516,277.586,278.2448,5675.0
2020-06-26 09:50:00,286.94,287.51,286.86,287.45,7099.0,277.9832,278.5354,277.9057,278.4773,7099.0
2020-06-26 09:55:00,287.57,287.8,286.95,287.61,3700.0,278.5935,278.8163,277.9929,278.6323,3700.0
2020-06-26 10:00:00,287.74,288.54,287.16,287.44,6850.0,278.7582,279.5333,278.1963,278.4676,6850.0
2020-06-26 10:05:00,287.43,287.81,287.43,287.46,4737.0,278.4579,278.826,278.4579,278.487,4737.0
2020-06-26 10:10:00,287.68,287.68,286.47,286.7,5504.0,278.7001,278.7001,277.5279,277.7507,5504.0
2020-06-26 10:15:00,286.57,286.9,286.14,286.4,5670.0,277.6247,277.9444,277.2082,277.4601,5670.0
2020-06-26 10:20:00,286.4,286.43,285.0,285.56,9864.0,277.4601,277.4891,276.1038,276.6463,9864.0
2020-06-26 10:25:00,285.92,286.34,285.82,286.32,4000.0,276.995,277.4019,276.8982,277.3825,4000.0
2020-06-26 10:30:00,286.07,286.66,285.09,285.26,4745.0,277.1404,277.7119,276.1909,276.3556,4745.0
2020-06-26 10:35:00,285.04,285.37,284.46,284.63,2450.0,276.1425,276.4622,275.5806,275.7453,2450.0
2020-06-26 10:40:00,284.64,285.2,284.32,285.17,2831.0,275.755,276.2975,275.445,276.2684,2831.0
2020-06-26 10:45:00,285.22,285.44,284.55,284.57,4104.0,276.3169,276.53,275.6678,275.6872,4104.0
2020-06-26 10:50:00,284.41,284.86,283.92,284.23,3000.0,275.5322,275.9681,275.0575,275.3578,3000.0
2020-06-26 10:55:00,284.27,284.9,284.07,284.72,5519.0,275.3965,276.0069,275.2028,275.8325,5519.0
2020-06-26 11:00:00,284.77,286.1,284.77,285.85,8601.0,275.8809,277.1694,275.8809,276.9272,8601.0
2020-06-26 11:05:00,285.85,286.69,285.71,286.46,5350.0,276.9272,277.741,276.7916,277.5182,5350.0
2020-06-26 11:10:00,286.64,287.11,286.47,287.04,8161.0,277.6926,278.1479,277.5279,278.0801,8161.0
2020-06-26 11:15:00,286.88,286.88,286.28,286.43,4570.0,277.9251,277.9251,277.3438,277.4891,4570.0
2020-06-26 11:20:00,286.46,286.84,286.09,286.37,3567.0,277.5182,277.8863,277.1597,277.431,3567.0
2020-06-26 11:25:00,286.39,286.85,286.2,286.6,4211.0,277.4504,277.896,277.2663,277.6538,4211.0
2020-06-26 11:30:00,286.65,286.85,286.35,286.83,4228.0,277.7022,277.896,277.4116,277.8766,4228.0
2020-06-26 11:35:00,287.17,287.92,287.02,287.92,4479.0,278.206,278.9326,278.0607,278.9326,4479.0
2020-06-26 11:40:00,287.92,287.92,287.51,287.59,1887.0,278.9326,278.9326,278.5354,278.6129,1887.0
2020-06-26 11:45:00,287.52,288.01,287.31,288.0,6200.0,278.5451,279.0198,278.3416,279.0101,6200.0
2020-06-26 11:50:00,288.0,288.18,287.86,287.86,3500.0,279.0101,279.1845,278.8745,278.8745,3500.0
2020-06-26 11:55:00,287.75,288.23,287.62,288.01,2206.0,278.7679,279.2329,278.642,279.0198,2206.0
2020-06-26 12:00:00,287.72,288.08,287.69,288.06,7480.0,278.7388,279.0876,278.7098,279.0682,7480.0
2020-06-26 12:05:00,287.99,288.04,287.15,287.15,3535.0,279.0004,279.0489,278.1866,278.1866,3535.0
2020-06-26 12:10:00,287.34,287.43,286.8,286.98,3735.0,278.3707,278.4579,277.8476,278.0219,3735.0
2020-06-26 12:15:00,286.88,286.95,285.59,285.63,6404.0,277.9251,277.9929,276.6753,276.7141,6404.0
2020-06-26 12:20:00,285.56,286.52,285.28,286.52,4500.0,276.6463,277.5763,276.375,277.5763,4500.0
2020-06-26 12:25:00,286.32,286.97,286.28,286.57,2629.0,277.3825,278.0123,277.3438,277.6247,2629.0
2020-06-26 12:30:00,286.57,286.58,286.0,286.46,5667.0,277.6247,277.6344,277.0725,277.5182,5667.0
2020-06-26 12:35:00,286.47,286.47,286.06,286.33,3675.0,277.5279,277.5279,277.1307,277.3922,3675.0
2020-06-26 12:40:00,286.3,286.3,285.72,285.79,4138.0,277.3632,277.3632,276.8013,276.8691,4138.0
2020-06-26 12:45:00,285.87,286.2,285.4,286.06,4100.0,276.9466,277.2663,276.4913,277.1307,4100.0
2020-06-26 12:50:00,285.96,286.1,285.78,286.1,3177.0,277.0338,277.1694,276.8594,277.1694,3177.0
2020-06-26 12:55:00,286.2,286.89,286.2,286.88,1150.0,277.2663,277.9348,277.2663,277.9251,1150.0
2020-06-26 13:00:00,286.73,287.21,286.71,286.83,1600.0,277.7797,278.2448,277.7604,277.8766,1600.0
2020-06-26 13:05:00,287.0,287.83,286.87,287.76,4751.0,278.0413,278.8454,277.9154,278.7776,4751.0
2020-06-26 13:10:00,287.6,287.68,287.36,287.51,3408.0,278.6226,278.7001,278.3901,278.5354,3408.0
2020-06-26 13:15:00,287.49,287.86,287.39,287.55,7896.0,278.516,278.8745,278.4191,278.5742,7896.0
2020-06-26 13:20:00,287.52,287.98,287.22,287.96,3712.0,278.5451,278.9907,278.2545,278.9714,3712.0
2020-06-26 13:25:00,287.59,288.24,287.59,288.13,4331.0,278.6129,279.2426,278.6129,279.136,4331.0
2020-06-26 13:30:00,288.04,288.05,287.77,287.97,2000.0,279.0489,279.0585,278.7873,278.981,2000.0
2020-06-26 13:35:00,287.51,288.59,287.43,288.36,3712.0,278.5354,279.5817,278.4579,279.3589,3712.0
2020-06-26 13:40:00,288.4,288.73,287.92,288.58,13107.0,279.3976,279.7173,278.9326,279.572,13107.0
2020-06-26 13:45:00,288.39,288.69,288.29,288.69,3801.0,279.3879,279.6786,279.2911,279.6786,3801.0
2020-06-26 13:50:00,288.61,288.66,288.17,288.27,3410.0,279.6011,279.6495,279.1748,279.2717,3410.0
2020-06-26 13:55:00,288.37,288.45,287.8,287.8,5763.0,279.3686,279.4461,278.8163,278.8163,5763.0
2020-06-26 14:00:00,287.72,288.6,287.45,288.45,7673.0,278.7388,279.5914,278.4773,279.4461,7673.0
2020-06-26 14:05:00,288.37,288.44,288.1,288.11,1400.0,279.3686,279.4364,279.107,279.1167,1400.0
2020-06-26 14:10:00,288.3,288.7,287.95,288.65,8008.0,279.3007,279.6883,278.9617,279.6398,8008.0
2020-06-26 14:15:00,288.62,288.95,288.6,288.69,11926.0,279.6108,279.9305,279.5914,279.6786,11926.0
2020-06-26 14:20:00,288.58,288.66,288.46,288.48,2300.0,279.572,279.6495,279.4557,279.4751,2300.0
2020-06-26 14:25:00,288.4,288.42,287.61,287.79,5192.0,279.3976,279.417,278.6323,278.8067,5192.0
2020-06-26 14:30:00,287.67,287.69,287.21,287.42,4278.0,278.6904,278.7098,278.2448,278.4482,4278.0
2020-06-26 14:35:00,287.21,287.33,286.83,286.96,4000.0,278.2448,278.361,277.8766,278.0026,4000.0
2020-06-26 14:40:00,287.12,287.41,286.89,287.01,3147.0,278.1576,278.4385,277.9348,278.051,3147.0
2020-06-26 14:45:00,286.87,286.97,286.36,286.58,5007.0,277.9154,278.0123,277.4213,277.6344,5007.0
2020-06-26 14:50:00,286.67,287.08,286.67,286.94,2815.0,277.7216,278.1188,277.7216,277.9832,2815.0
2020-06-26 14:55:00,286.65,287.24,286.52,287.18,5069.0,277.7022,278.2738,277.5763,278.2157,5069.0
2020-06-26 15:00:00,287.18,287.61,287.17,287.29,6864.0,278.2157,278.6323,278.206,278.3223,6864.0
2020-06-26 15:05:00,287.2,287.29,286.86,287.15,5890.0,278.2351,278.3223,277.9057,278.1866,5890.0
2020-06-26 15:10:00,287.08,287.55,286.86,287.55,4009.0,278.1188,278.5742,277.9057,278.5742,4009.0
2020-06-26 15:15:00,287.55,287.65,287.23,287.47,4936.0,278.5742,278.671,278.2641,278.4967,4936.0
2020-06-26 15:20:00,287.46,287.66,287.25,287.29,5945.0,278.487,278.6807,278.2835,278.3223,5945.0
2020-06-26 15:25:00,287.02,287.79,287.02,287.75,7910.0,278.0607,278.8067,278.0607,278.7679,7910.0
2020-06-26 15:30:00,287.66,287.66,286.87,287.03,9168.0,278.6807,278.6807,277.9154,278.0704,9168.0
2020-06-26 15:35:00,287.07,287.13,286.65,286.96,8461.0,278.1091,278.1673,277.7022,278.0026,8461.0
2020-06-26 15:40:00,286.78,288.24,286.7,288.16,13202.0,277.8282,279.2426,277.7507,279.1651,13202.0
2020-06-26 15:45:00,288.07,288.92,287.07,287.08,21466.0,279.0779,279.9014,278.1091,278.1188,21466.0
2020-06-26 15:50:00,287.49,287.74,285.75,286.31,47891.0,278.516,278.7582,276.8303,277.3729,47891.0
2020-06-26 15:55:00,286.43,287.18,286.15,286.49,63810.0,277.4891,278.2157,277.2179,277.5472,63810.0
2020-06-29 09:30:00,285.81,286.45,284.97,285.63,17749.0,276.8885,277.5085,276.0747,276.7141,17749.0
2020-06-29 09:35:00,285.6,285.73,283.0,283.32,10847.0,276.685,276.811,274.1662,274.4762,10847.0
2020-06-29 09:40:00,283.02,283.87,283.01,283.36,7812.0,274.1856,275.009,274.1759,274.5149,7812.0
2020-06-29 09:45:00,283.63,283.69,282.41,283.35,10421.0,274.7765,274.8346,273.5946,274.5053,10421.0
2020-06-29 09:50:00,282.9,283.25,281.75,282.72,9045.0,274.0693,274.4084,272.9552,273.8949,9045.0
2020-06-29 09:55:00,282.71,283.8,282.61,283.72,5652.0,273.8852,274.9412,273.7884,274.8637,5652.0
2020-06-29 10:00:00,284.21,284.68,284.0,284.39,9938.0,275.3384,275.7937,275.135,275.5128,9938.0
2020-06-29 10:05:00,284.24,284.45,283.25,284.44,4846.0,275.3675,275.5709,274.4084,275.5612,4846.0
2020-06-29 10:10:00,284.17,285.94,283.9,285.89,7549.0,275.2997,277.0144,275.0381,276.966,7549.0
2020-06-29 10:15:00,286.04,286.51,285.21,285.81,7107.0,277.1113,277.5666,276.3072,276.8885,7107.0
2020-06-29 10:20:00,286.19,286.48,285.77,285.86,6240.0,277.2566,277.5376,276.8497,276.9369,6240.0
2020-06-29 10:25:00,286.11,286.68,286.01,286.13,3308.0,277.1791,277.7313,277.0822,277.1985,3308.0
2020-06-29 10:30:00,286.14,286.88,286.13,286.3,5180.0,277.2082,277.9251,277.1985,277.3632,5180.0
2020-06-29 10:35:00,286.3,286.94,286.09,286.53,5225.0,277.3632,277.9832,277.1597,277.586,5225.0
2020-06-29 10:40:00,286.68,286.89,286.4,286.59,4345.0,277.7313,277.9348,277.4601,277.6441,4345.0
2020-06-29 10:45:00,286.66,286.9,286.43,286.9,6393.0,277.7119,277.9444,277.4891,277.9444,6393.0
2020-06-29 10:50:00,286.86,287.31,286.33,286.5,9628.0,277.9057,278.3416,277.3922,277.5569,9628.0
2020-06-29 10:55:00,286.51,286.82,286.23,286.23,3226.0,277.5666,277.8669,277.2954,277.2954,3226.0
2020-06-29 11:00:00,286.25,286.73,286.25,286.64,7888.0,277.3147,277.7797,277.3147,277.6926,7888.0
2020-06-29 11:05:00,286.49,286.56,285.74,286.0,10830.0,277.5472,277.6151,276.8207,277.0725,10830.0
2020-06-29 11:10:00,286.13,286.35,285.98,285.98,3500.0,277.1985,277.4116,277.0532,277.0532,3500.0
2020-06-29 11:15:00,286.27,286.76,286.25,286.76,10471.0,277.3341,277.8088,277.3147,277.8088,10471.0
2020-06-29 11:20:00,286.83,287.75,286.83,287.73,3219.0,277.8766,278.7679,277.8766,278.7485,3219.0
2020-06-29 11:25:00,287.88,288.27,287.58,288.19,8465.0,278.8939,279.2717,278.6032,279.1942,8465.0
2020-06-29 11:30:00,288.18,288.47,287.79,287.84,9835.0,279.1845,279.4654,278.8067,278.8551,9835.0
2020-06-29 11:35:00,287.99,288.54,287.92,288.14,14495.0,279.0004,279.5333,278.9326,279.1457,14495.0
2020-06-29 11:40:00,288.25,288.62,288.25,288.62,8416.0,279.2523,279.6108,279.2523,279.6108,8416.0
2020-06-29 11:45:00,288.78,288.88,288.3,288.76,3610.0,279.7658,279.8626,279.3007,279.7464,3610.0
2020-06-29 11:50:00,288.6,288.78,288.53,288.66,4692.0,279.5914,279.7658,279.5236,279.6495,4692.0
2020-06-29 11:55:00,288.67,289.24,288.67,289.19,8157.0,279.6592,280.2114,279.6592,280.163,8157.0
2020-06-29 12:00:00,289.29,289.66,289.27,289.34,8599.0,280.2598,280.6183,280.2405,280.3083,8599.0
2020-06-29 12:05:00,289.33,289.36,288.84,289.09,13726.0,280.2986,280.3277,279.8239,280.0661,13726.0
2020-06-29 12:10:00,289.1,289.39,288.97,288.98,10401.0,280.0758,280.3567,279.9498,279.9595,10401.0
2020-06-29 12:15:00,288.96,289.78,288.75,289.51,16765.0,279.9401,280.7345,279.7367,280.473,16765.0
2020-06-29 12:20:00,289.43,289.63,289.03,289.03,3362.0,280.3955,280.5892,280.008,280.008,3362.0
2020-06-29 12:25:00,289.01,289.45,288.66,288.66,12469.0,279.9886,280.4148,279.6495,279.6495,12469.0
2020-06-29 12:30:00,288.81,288.98,288.7,288.91,7787.0,279.7948,279.9595,279.6883,279.8917,7787.0
2020-06-29 12:35:00,288.93,289.51,288.93,289.51,10838.0,279.9111,280.473,279.9111,280.473,10838.0
2020-06-29 12:40:00,289.34,289.34,288.9,288.94,5836.0,280.3083,280.3083,279.882,279.9208,5836.0
2020-06-29 12:45:00,288.95,289.08,288.81,288.96,3818.0,279.9305,280.0564,279.7948,279.9401,3818.0
2020-06-29 12:50:00,289.0,289.11,288.74,289.11,8804.0,279.9789,280.0855,279.727,280.0855,8804.0
2020-06-29 12:55:00,289.2,289.44,288.82,289.03,5460.0,280.1726,280.4052,279.8045,280.008,5460.0
2020-06-29 13:00:00,289.24,289.24,288.51,288.59,3141.0,280.2114,280.2114,279.5042,279.5817,3141.0
2020-06-29 13:05:00,288.48,288.58,288.36,288.41,1611.0,279.4751,279.572,279.3589,279.4073,1611.0
2020-06-29 13:10:00,288.44,288.44,288.19,288.31,3606.0,279.4364,279.4364,279.1942,279.3104,3606.0
2020-06-29 13:15:00,288.31,288.32,288.05,288.32,2100.0,279.3104,279.3201,279.0585,279.3201,2100.0
2020-06-29 13:20:00,288.23,288.51,288.23,288.34,2703.0,279.2329,279.5042,279.2329,279.3395,2703.0
2020-06-29 13:25:00,288.32,288.32,288.04,288.12,2858.0,279.3201,279.3201,279.0489,279.1264,2858.0
2020-06-29 13:30:00,288.17,288.31,287.61,287.85,3061.0,279.1748,279.3104,278.6323,278.8648,3061.0
2020-06-29 13:35:00,287.87,288.36,287.66,288.3,5342.0,278.8842,279.3589,278.6807,279.3007,5342.0
2020-06-29 13:40:00,288.37,288.59,288.3,288.35,3017.0,279.3686,279.5817,279.3007,279.3492,3017.0
2020-06-29 13:45:00,288.54,288.74,288.5,288.71,2947.0,279.5333,279.727,279.4945,279.6979,2947.0
2020-06-29 13:50:00,288.75,288.97,288.74,288.97,3803.0,279.7367,279.9498,279.727,279.9498,3803.0
2020-06-29 13:55:00,289.11,289.11,288.51,288.6,3420.0,280.0855,280.0855,279.5042,279.5914,3420.0
2020-06-29 14:00:00,288.73,288.83,288.24,288.24,2834.0,279.7173,279.8142,279.2426,279.2426,2834.0
2020-06-29 14:05:00,288.08,288.08,287.56,287.57,3209.0,279.0876,279.0876,278.5838,278.5935,3209.0
2020-06-29 14:10:00,287.54,287.61,287.39,287.51,2832.0,278.5645,278.6323,278.4191,278.5354,2832.0
2020-06-29 14:15:00,287.57,287.59,287.29,287.3,1880.0,278.5935,278.6129,278.3223,278.332,1880.0
2020-06-29 14:20:00,287.27,287.49,287.25,287.25,1717.0,278.3029,278.516,278.2835,278.2835,1717.0
2020-06-29 14:25:00,287.15,287.15,286.88,286.88,3305.0,278.1866,278.1866,277.9251,277.9251,3305.0
2020-06-29 14:30:00,287.04,287.19,287.02,287.12,2407.0,278.0801,278.2254,278.0607,278.1576,2407.0
2020-06-29 14:35:00,287.24,287.24,286.93,287.09,3447.0,278.2738,278.2738,277.9735,278.1285,3447.0
2020-06-29 14:40:00,287.06,287.35,287.06,287.22,4017.0,278.0994,278.3804,278.0994,278.2545,4017.0
2020-06-29 14:45:00,287.3,287.3,286.43,286.67,3505.0,278.332,278.332,277.4891,277.7216,3505.0
2020-06-29 14:50:00,286.53,286.88,286.53,286.87,1600.0,277.586,277.9251,277.586,277.9154,1600.0
2020-06-29 14:55:00,286.76,286.92,286.7,286.83,3731.0,277.8088,277.9638,277.7507,277.8766,3731.0
2020-06-29 15:00:00,286.68,286.92,286.09,286.27,2700.0,277.7313,277.9638,277.1597,277.3341,2700.0
2020-06-29 15:05:00,286.25,286.62,286.18,286.43,3215.0,277.3147,277.6732,277.2469,277.4891,3215.0
2020-06-29 15:10:00,286.49,286.5,286.06,286.32,2821.0,277.5472,277.5569,277.1307,277.3825,2821.0
2020-06-29 15:15:00,286.39,286.66,286.37,286.66,5336.0,277.4504,277.7119,277.431,277.7119,5336.0
2020-06-29 15:20:00,286.62,287.17,286.61,287.17,7410.0,277.6732,278.206,277.6635,278.206,7410.0
2020-06-29 15:25:00,287.29,287.35,286.97,287.04,8456.0,278.3223,278.3804,278.0123,278.0801,8456.0
2020-06-29 15:30:00,287.07,287.27,287.01,287.19,6893.0,278.1091,278.3029,278.051,278.2254,6893.0
2020-06-29 15:35:00,287.12,287.24,287.02,287.23,10212.0,278.1576,278.2738,278.0607,278.2641,10212.0
2020-06-29 15:40:00,287.25,287.28,286.77,287.12,5900.0,278.2835,278.3126,277.8185,278.1576,5900.0
2020-06-29 15:45:00,287.16,287.37,286.29,286.46,10118.0,278.1963,278.3998,277.3535,277.5182,10118.0
2020-06-29 15:50:00,286.5,287.25,286.5,287.2,16311.0,277.5569,278.2835,277.5569,278.2351,16311.0
2020-06-29 15:55:00,286.93,288.16,286.87,288.16,32588.0,277.9735,279.1651,277.9154,279.1651,32588.0
2020-06-30 09:30:00,289.15,289.98,288.0,289.29,25504.0,280.1242,280.9283,279.0101,280.2598,25504.0
2020-06-30 09:35:00,289.16,290.28,289.0,290.0,7433.0,280.1339,281.2189,279.9789,280.9477,7433.0
2020-06-30 09:40:00,290.04,290.5,289.82,290.41,5444.0,280.9864,281.4321,280.7733,281.3449,5444.0
2020-06-30 09:45:00,290.41,290.49,289.68,289.7,11438.0,281.3449,281.4224,280.6377,280.657,11438.0
2020-06-30 09:50:00,289.69,290.0,289.23,289.97,5240.0,280.6474,280.9477,280.2017,280.9186,5240.0
2020-06-30 09:55:00,290.08,290.57,290.08,290.38,2697.0,281.0252,281.4999,281.0252,281.3158,2697.0
2020-06-30 10:00:00,289.99,291.5,289.72,291.17,8842.0,280.938,282.4009,280.6764,282.0812,8842.0
2020-06-30 10:05:00,291.27,292.31,291.25,292.16,6811.0,282.178,283.1856,282.1587,283.0403,6811.0
2020-06-30 10:10:00,292.25,292.92,292.03,292.84,10057.0,283.1274,283.7765,282.9143,283.699,10057.0
2020-06-30 10:15:00,292.81,293.15,292.66,292.66,8778.0,283.67,283.9993,283.5246,283.5246,8778.0
2020-06-30 10:20:00,292.86,292.87,292.15,292.59,4717.0,283.7184,283.7281,283.0306,283.4568,4717.0
2020-06-30 10:25:00,292.68,292.86,292.16,292.34,6229.0,283.544,283.7184,283.0403,283.2146,6229.0
2020-06-30 10:30:00,292.42,292.74,292.01,292.1,4918.0,283.2921,283.6021,282.8949,282.9821,4918.0
2020-06-30 10:35:00,292.16,292.44,292.08,292.39,8129.0,283.0403,283.3115,282.9627,283.2631,8129.0
2020-06-30 10:40:00,292.44,292.87,292.4,292.75,4455.0,283.3115,283.7281,283.2728,283.6118,4455.0
2020-06-30 10:45:00,292.63,292.88,292.4,292.82,11806.0,283.4956,283.7378,283.2728,283.6797,11806.0
2020-06-30 10:50:00,292.81,293.2,292.69,293.09,8340.0,283.67,284.0478,283.5537,283.9412,8340.0
2020-06-30 10:55:00,293.11,293.71,293.07,293.47,6439.0,283.9606,284.5419,283.9218,284.3094,6439.0
2020-06-30 11:00:00,293.44,293.76,293.34,293.76,6136.0,284.2803,284.5903,284.1834,284.5903,6136.0
2020-06-30 11:05:00,293.71,293.86,293.23,293.48,7079.0,284.5419,284.6872,284.0769,284.319,7079.0
2020-06-30 11:10:00,293.62,293.65,293.05,293.44,3593.0,284.4547,284.4837,283.9025,284.2803,3593.0
2020-06-30 11:15:00,293.59,293.72,293.45,293.65,4839.0,284.4256,284.5516,284.29,284.4837,4839.0
2020-06-30 11:20:00,293.68,294.1,293.63,293.85,6284.0,284.5128,284.9197,284.4644,284.6775,6284.0
2020-06-30 11:25:00,293.78,293.78,293.21,293.21,3014.0,284.6097,284.6097,284.0575,284.0575,3014.0
2020-06-30 11:30:00,293.21,293.49,292.99,293.03,5013.0,284.0575,284.3287,283.8443,283.8831,5013.0
2020-06-30 11:35:00,293.06,293.21,292.88,293.21,5878.0,283.9122,284.0575,283.7378,284.0575,5878.0
2020-06-30 11:40:00,293.22,293.29,292.98,293.26,2349.0,284.0672,284.135,283.8347,284.1059,2349.0
2020-06-30 11:45:00,293.48,293.6,292.93,293.06,5047.0,284.319,284.4353,283.7862,283.9122,5047.0
2020-06-30 11:50:00,292.88,292.88,292.46,292.84,3105.0,283.7378,283.7378,283.3309,283.699,3105.0
2020-06-30 11:55:00,292.73,293.02,292.73,292.84,4831.0,283.5925,283.8734,283.5925,283.699,4831.0
2020-06-30 12:00:00,292.96,293.0,292.42,292.77,2343.0,283.8153,283.854,283.2921,283.6312,2343.0
2020-06-30 12:05:00,292.62,293.21,292.62,293.18,3512.0,283.4859,284.0575,283.4859,284.0284,3512.0
2020-06-30 12:10:00,293.23,293.53,293.2,293.41,7420.0,284.0769,284.3675,284.0478,284.2512,7420.0
2020-06-30 12:15:00,293.38,293.85,293.38,293.84,3104.0,284.2222,284.6775,284.2222,284.6678,3104.0
2020-06-30 12:20:00,293.91,293.92,293.64,293.72,1886.0,284.7356,284.7453,284.4741,284.5516,1886.0
2020-06-30 12:25:00,293.73,293.73,293.58,293.68,3657.0,284.5612,284.5612,284.4159,284.5128,3657.0
2020-06-30 12:30:00,293.64,293.82,293.35,293.5,8045.0,284.4741,284.6484,284.1931,284.3384,8045.0
2020-06-30 12:35:00,293.48,293.97,293.47,293.78,2866.0,284.319,284.7938,284.3094,284.6097,2866.0
2020-06-30 12:40:00,293.77,293.77,293.1,293.47,4727.0,284.6,284.6,283.9509,284.3094,4727.0
2020-06-30 12:45:00,293.56,293.62,293.33,293.5,2475.0,284.3966,284.4547,284.1737,284.3384,2475.0
2020-06-30 12:50:00,293.5,293.87,293.5,293.87,5868.0,284.3384,284.6969,284.3384,284.6969,5868.0
2020-06-30 12:55:00,293.9,294.03,293.52,293.79,5512.0,284.7259,284.8519,284.3578,284.6194,5512.0
2020-06-30 13:00:00,293.78,294.3,293.59,294.22,3507.0,284.6097,285.1135,284.4256,285.0359,3507.0
2020-06-30 13:05:00,294.23,294.37,293.5,293.7,4743.0,285.0456,285.1813,284.3384,284.5322,4743.0
2020-06-30 13:10:00,293.57,293.68,293.37,293.43,2619.0,284.4062,284.5128,284.2125,284.2706,2619.0
2020-06-30 13:15:00,293.28,293.44,293.11,293.38,2400.0,284.1253,284.2803,283.9606,284.2222,2400.0
2020-06-30 13:20:00,293.33,293.63,293.14,293.63,5395.0,284.1737,284.4644,283.9897,284.4644,5395.0
2020-06-30 13:25:00,293.6,293.6,293.1,293.22,2343.0,284.4353,284.4353,283.9509,284.0672,2343.0
2020-06-30 13:30:00,293.19,293.29,292.96,293.13,6054.0,284.0381,284.135,283.8153,283.98,6054.0
2020-06-30 13:35:00,293.08,293.55,292.82,292.97,5421.0,283.9315,284.3869,283.6797,283.825,5421.0
2020-06-30 13:40:00,292.92,292.93,292.38,292.63,4999.0,283.7765,283.7862,283.2534,283.4956,4999.0
2020-06-30 13:45:00,292.65,293.66,292.65,293.28,12980.0,283.515,284.4934,283.515,284.1253,12980.0
2020-06-30 13:50:00,293.16,293.23,292.89,293.23,3000.0,284.009,284.0769,283.7475,284.0769,3000.0
2020-06-30 13:55:00,293.24,293.27,293.06,293.11,3207.0,284.0865,284.1156,283.9122,283.9606,3207.0
2020-06-30 14:00:00,293.04,293.04,292.25,292.5,11123.0,283.8928,283.8928,283.1274,283.3696,11123.0
2020-06-30 14:05:00,292.43,293.0,292.35,292.82,7367.0,283.3018,283.854,283.2243,283.6797,7367.0
2020-06-30 14:10:00,292.77,292.83,292.6,292.81,3292.0,283.6312,283.6893,283.4665,283.67,3292.0
2020-06-30 14:15:00,292.71,293.07,292.71,292.81,3321.0,283.5731,283.9218,283.5731,283.67,3321.0
2020-06-30 14:20:00,292.91,293.07,292.79,292.99,2501.0,283.7668,283.9218,283.6506,283.8443,2501.0
2020-06-30 14:25:00,293.15,293.52,293.14,293.43,4121.0,283.9993,284.3578,283.9897,284.2706,4121.0
2020-06-30 14:30:00,293.42,293.53,293.21,293.36,5493.0,284.2609,284.3675,284.0575,284.2028,5493.0
2020-06-30 14:35:00,293.37,293.45,293.25,293.34,8039.0,284.2125,284.29,284.0962,284.1834,8039.0
2020-06-30 14:40:00,293.39,293.74,293.35,293.74,5692.0,284.2319,284.5709,284.1931,284.5709,5692.0
2020-06-30 14:45:00,293.63,293.74,293.54,293.65,3106.0,284.4644,284.5709,284.3772,284.4837,3106.0
2020-06-30 14:50:00,293.71,293.79,293.55,293.72,4977.0,284.5419,284.6194,284.3869,284.5516,4977.0
2020-06-30 14:55:00,293.76,293.79,293.62,293.78,3818.0,284.5903,284.6194,284.4547,284.6097,3818.0
2020-06-30 15:00:00,293.75,293.76,293.2,293.32,9768.0,284.5806,284.5903,284.0478,284.164,9768.0
2020-06-30 15:05:00,293.36,293.51,293.16,293.31,7037.0,284.2028,284.3481,284.009,284.1544,7037.0
2020-06-30 15:10:00,293.36,293.53,293.29,293.36,4110.0,284.2028,284.3675,284.135,284.2028,4110.0
2020-06-30 15:15:00,293.38,293.91,293.21,293.8,11760.0,284.2222,284.7356,284.0575,284.6291,11760.0
2020-06-30 15:20:00,293.83,294.45,293.75,294.37,9804.0,284.6581,285.2588,284.5806,285.1813,9804.0
2020-06-30 15:25:00,294.38,294.63,294.23,294.46,12845.0,285.191,285.4332,285.0456,285.2685,12845.0
2020-06-30 15:30:00,294.41,294.85,294.15,294.81,22995.0,285.22,285.6463,284.9681,285.6075,22995.0
2020-06-30 15:35:00,294.84,294.86,294.54,294.67,10948.0,285.6366,285.656,285.346,285.4719,10948.0
2020-06-30 15:40:00,294.73,294.83,294.55,294.69,14306.0,285.53,285.6269,285.3556,285.4913,14306.0
2020-06-30 15:45:00,294.73,295.09,294.56,295.09,21062.0,285.53,285.8788,285.3653,285.8788,21062.0
2020-06-30 15:50:00,295.1,297.92,295.1,297.92,79099.0,285.8885,288.6205,285.8885,288.6205,79099.0
2020-06-30 15:55:00,297.67,297.68,296.12,296.28,96399.0,288.3783,288.3879,286.8766,287.0316,96399.0
2020-07-01 09:30:00,297.41,300.57,297.02,299.33,58436.0,288.1264,291.1877,287.7485,289.9864,58436.0
2020-07-01 09:35:00,299.02,300.12,298.25,300.12,30326.0,289.6861,290.7518,288.9402,290.7518,30326.0
2020-07-01 09:40:00,300.35,300.89,299.88,300.32,21537.0,290.9746,291.4977,290.5193,290.9455,21537.0
2020-07-01 09:45:00,300.18,300.31,299.26,299.81,20048.0,290.8099,290.9359,289.9186,290.4515,20048.0
2020-07-01 09:50:00,299.71,300.29,299.24,299.39,23812.0,290.3546,290.9165,289.8993,290.0446,23812.0
2020-07-01 09:55:00,299.53,299.93,298.93,299.8,16139.0,290.1802,290.5677,289.5989,290.4418,16139.0
2020-07-01 10:00:00,299.93,300.67,299.9,300.51,14830.0,290.5677,291.2846,290.5386,291.1296,14830.0
2020-07-01 10:05:00,300.72,301.36,300.49,300.85,9250.0,291.3331,291.9531,291.1102,291.459,9250.0
2020-07-01 10:10:00,300.92,301.11,300.47,300.73,11193.0,291.5268,291.7109,291.0909,291.3427,11193.0
2020-07-01 10:15:00,300.66,301.63,300.58,300.99,7542.0,291.2749,292.2146,291.1974,291.5946,7542.0
2020-07-01 10:20:00,301.1,301.32,300.85,301.15,7194.0,291.7012,291.9143,291.459,291.7496,7194.0
2020-07-01 10:25:00,301.26,301.96,301.1,301.89,7810.0,291.8562,292.5343,291.7012,292.4665,7810.0
2020-07-01 10:30:00,301.84,302.75,301.68,302.61,13060.0,292.4181,293.2997,292.2631,293.1641,13060.0
2020-07-01 10:35:00,302.55,302.85,302.0,302.79,8825.0,293.1059,293.3966,292.5731,293.3384,8825.0
2020-07-01 10:40:00,302.93,302.93,302.13,302.13,14523.0,293.4741,293.4741,292.699,292.699,14523.0
2020-07-01 10:45:00,302.21,302.26,301.73,301.79,7325.0,292.7765,292.825,292.3115,292.3697,7325.0
2020-07-01 10:50:00,301.74,302.11,301.6,301.75,13293.0,292.3212,292.6797,292.1856,292.3309,13293.0
2020-07-01 10:55:00,301.73,301.75,301.35,301.64,6418.0,292.3115,292.3309,291.9434,292.2243,6418.0
2020-07-01 11:00:00,301.78,302.43,301.56,302.36,9429.0,292.36,292.9897,292.1468,292.9219,9429.0
2020-07-01 11:05:00,302.45,302.85,302.34,302.55,8510.0,293.0091,293.3966,292.9025,293.1059,8510.0
2020-07-01 11:10:00,302.48,303.09,302.24,303.02,11974.0,293.0381,293.6291,292.8056,293.5613,11974.0
2020-07-01 11:15:00,303.08,303.16,302.88,302.94,15253.0,293.6194,293.6969,293.4256,293.4838,15253.0
2020-07-01 11:20:00,302.8,302.8,302.35,302.5,5584.0,293.3481,293.3481,292.9122,293.0575,5584.0
2020-07-01 11:25:00,302.5,302.68,301.27,301.3,10239.0,293.0575,293.2319,291.8659,291.8949,10239.0
2020-07-01 11:30:00,301.37,301.4,300.05,300.33,10314.0,291.9628,291.9918,290.684,290.9552,10314.0
2020-07-01 11:35:00,300.3,300.96,300.09,300.96,6300.0,290.9262,291.5656,290.7227,291.5656,6300.0
2020-07-01 11:40:00,301.05,301.58,300.84,301.47,8616.0,291.6528,292.1662,291.4493,292.0596,8616.0
2020-07-01 11:45:00,301.68,302.01,301.55,302.0,5459.0,292.2631,292.5828,292.1371,292.5731,5459.0
2020-07-01 11:50:00,302.12,302.23,301.87,301.94,4625.0,292.6894,292.7959,292.4472,292.515,4625.0
2020-07-01 11:55:00,302.02,302.56,302.02,302.49,10178.0,292.5925,293.1156,292.5925,293.0478,10178.0
2020-07-01 12:00:00,302.39,302.88,302.31,302.88,7441.0,292.9509,293.4256,292.8734,293.4256,7441.0
2020-07-01 12:05:00,302.88,303.2,302.82,303.06,13040.0,293.4256,293.7356,293.3675,293.6,13040.0
2020-07-01 12:10:00,303.1,303.1,302.41,302.41,18531.0,293.6388,293.6388,292.9703,292.9703,18531.0
2020-07-01 12:15:00,302.4,302.4,301.76,302.08,13022.0,292.9606,292.9606,292.3406,292.6506,13022.0
2020-07-01 12:20:00,302.07,302.08,301.74,301.97,4854.0,292.6409,292.6506,292.3212,292.544,4854.0
2020-07-01 12:25:00,302.04,302.09,301.74,301.88,14479.0,292.6118,292.6603,292.3212,292.4568,14479.0
2020-07-01 12:30:00,301.89,302.16,301.89,302.08,9759.0,292.4665,292.7281,292.4665,292.6506,9759.0
2020-07-01 12:35:00,302.08,302.3,301.88,302.17,9744.0,292.6506,292.8637,292.4568,292.7378,9744.0
2020-07-01 12:40:00,302.17,302.41,302.02,302.11,10800.0,292.7378,292.9703,292.5925,292.6797,10800.0
2020-07-01 12:45:00,302.15,302.28,301.38,301.38,10701.0,292.7184,292.8444,291.9725,291.9725,10701.0
2020-07-01 12:50:00,301.39,301.39,300.66,300.94,3364.0,291.9821,291.9821,291.2749,291.5462,3364.0
2020-07-01 12:55:00,301.03,301.33,300.96,301.23,4173.0,291.6334,291.924,291.5656,291.8271,4173.0
2020-07-01 13:00:00,301.33,301.4,300.72,300.78,8038.0,291.924,291.9918,291.3331,291.3912,8038.0
2020-07-01 13:05:00,300.72,301.0,300.29,300.29,5472.0,291.3331,291.6043,290.9165,290.9165,5472.0
2020-07-01 13:10:00,300.11,300.67,300.11,300.64,5018.0,290.7421,291.2846,290.7421,291.2556,5018.0
2020-07-01 13:15:00,300.59,300.86,300.51,300.76,3818.0,291.2071,291.4687,291.1296,291.3718,3818.0
2020-07-01 13:20:00,300.84,300.98,300.29,300.97,7499.0,291.4493,291.5849,290.9165,291.5752,7499.0
2020-07-01 13:25:00,300.99,301.23,300.96,301.15,4311.0,291.5946,291.8271,291.5656,291.7496,4311.0
2020-07-01 13:30:00,301.15,301.95,301.13,301.88,11324.0,291.7496,292.5247,291.7303,292.4568,11324.0
2020-07-01 13:35:00,301.86,302.34,301.84,302.31,10901.0,292.4375,292.9025,292.4181,292.8734,10901.0
2020-07-01 13:40:00,302.21,302.29,301.85,301.9,6522.0,292.7765,292.854,292.4278,292.4762,6522.0
2020-07-01 13:45:00,302.01,302.08,301.66,301.96,7023.0,292.5828,292.6506,292.2437,292.5343,7023.0
2020-07-01 13:50:00,301.95,302.34,301.83,302.33,8856.0,292.5247,292.9025,292.4084,292.8928,8856.0
2020-07-01 13:55:00,302.25,302.43,302.18,302.4,6466.0,292.8153,292.9897,292.7475,292.9606,6466.0
2020-07-01 14:00:00,302.34,302.74,302.1,302.74,5400.0,292.9025,293.29,292.67,293.29,5400.0
2020-07-01 14:05:00,302.86,302.91,302.37,302.75,4818.0,293.4063,293.4547,292.9315,293.2997,4818.0
2020-07-01 14:10:00,302.74,303.0,302.58,302.84,9180.0,293.29,293.5419,293.135,293.3869,9180.0
2020-07-01 14:15:00,302.91,302.91,302.37,302.51,5172.0,293.4547,293.4547,292.9315,293.0672,5172.0
2020-07-01 14:20:00,302.56,302.61,301.8,301.8,4929.0,293.1156,293.1641,292.3793,292.3793,4929.0
2020-07-01 14:25:00,301.82,302.34,301.74,302.27,7434.0,292.3987,292.9025,292.3212,292.8347,7434.0
2020-07-01 14:30:00,302.43,302.65,302.06,302.15,10904.0,292.9897,293.2028,292.6312,292.7184,10904.0
2020-07-01 14:35:00,302.06,302.08,301.88,301.93,6043.0,292.6312,292.6506,292.4568,292.5053,6043.0
2020-07-01 14:40:00,301.93,302.19,301.79,302.02,11337.0,292.5053,292.7572,292.3697,292.5925,11337.0
2020-07-01 14:45:00,302.19,302.2,301.89,301.9,5284.0,292.7572,292.7669,292.4665,292.4762,5284.0
2020-07-01 14:50:00,301.94,302.32,301.94,302.23,6756.0,292.515,292.8831,292.515,292.7959,6756.0
2020-07-01 14:55:00,302.16,302.43,302.16,302.41,4200.0,292.7281,292.9897,292.7281,292.9703,4200.0
2020-07-01 15:00:00,302.46,302.51,302.17,302.48,6643.0,293.0187,293.0672,292.7378,293.0381,6643.0
2020-07-01 15:05:00,302.5,303.04,302.46,303.03,7903.0,293.0575,293.5806,293.0187,293.5709,7903.0
2020-07-01 15:10:00,303.0,303.15,302.77,303.13,10111.0,293.5419,293.6872,293.3191,293.6678,10111.0
2020-07-01 15:15:00,303.17,303.95,303.17,303.95,9903.0,293.7066,294.4622,293.7066,294.4622,9903.0
2020-07-01 15:20:00,303.95,304.54,303.95,304.34,13303.0,294.4622,295.0338,294.4622,294.8401,13303.0
2020-07-01 15:25:00,304.4,304.9,304.39,304.54,15636.0,294.8982,295.3826,294.8885,295.0338,15636.0
2020-07-01 15:30:00,304.54,304.92,304.34,304.63,17601.0,295.0338,295.402,294.8401,295.121,17601.0
2020-07-01 15:35:00,304.72,304.8,304.28,304.42,13025.0,295.2082,295.2857,294.7819,294.9176,13025.0
2020-07-01 15:40:00,304.51,304.69,304.35,304.46,13784.0,295.0047,295.1791,294.8497,294.9563,13784.0
2020-07-01 15:45:00,304.47,304.6,304.24,304.43,21608.0,294.966,295.0919,294.7432,294.9272,21608.0
2020-07-01 15:50:00,304.43,304.43,302.55,302.57,48003.0,294.9272,294.9272,293.1059,293.1253,48003.0
2020-07-01 15:55:00,302.72,303.15,302.36,302.44,91725.0,293.2706,293.6872,292.9219,292.9994,91725.0
2020-07-02 09:30:00,304.85,306.48,304.21,305.68,34721.0,295.3341,296.9133,294.7141,296.1382,34721.0
2020-07-02 09:35:00,305.57,306.03,304.28,304.54,4916.0,296.0317,296.4773,294.7819,295.0338,4916.0
2020-07-02 09:40:00,304.79,305.49,304.46,304.61,18921.0,295.276,295.9542,294.9563,295.1016,18921.0
2020-07-02 09:45:00,304.74,304.88,303.25,303.36,6796.0,295.2276,295.3632,293.7841,293.8906,6796.0
2020-07-02 09:50:00,303.53,304.0,303.45,303.92,4216.0,294.0553,294.5107,293.9778,294.4332,4216.0
2020-07-02 09:55:00,303.84,304.1,303.46,303.55,5824.0,294.3557,294.6075,293.9875,294.0747,5824.0
2020-07-02 10:00:00,303.71,304.09,303.52,303.71,9460.0,294.2297,294.5979,294.0457,294.2297,9460.0
2020-07-02 10:05:00,303.8,304.1,303.8,303.97,4008.0,294.3169,294.6075,294.3169,294.4816,4008.0
2020-07-02 10:10:00,304.14,304.25,303.14,303.14,5300.0,294.6463,294.7529,293.6775,293.6775,5300.0
2020-07-02 10:15:00,303.4,304.22,303.39,303.81,9267.0,293.9294,294.7238,293.9197,294.3266,9267.0
2020-07-02 10:20:00,303.7,304.19,303.61,303.97,5900.0,294.22,294.6947,294.1328,294.4816,5900.0
2020-07-02 10:25:00,304.12,304.12,303.23,303.55,6872.0,294.6269,294.6269,293.7647,294.0747,6872.0
2020-07-02 10:30:00,303.49,304.16,303.11,303.29,5667.0,294.0166,294.6657,293.6484,293.8228,5667.0
2020-07-02 10:35:00,303.63,304.08,303.55,304.08,3911.0,294.1522,294.5882,294.0747,294.5882,3911.0
2020-07-02 10:40:00,304.08,304.68,304.06,304.68,7617.0,294.5882,295.1694,294.5688,295.1694,7617.0
2020-07-02 10:45:00,304.67,304.75,304.38,304.38,4707.0,295.1598,295.2373,294.8788,294.8788,4707.0
2020-07-02 10:50:00,304.57,304.75,303.55,303.96,8400.0,295.0629,295.2373,294.0747,294.4719,8400.0
2020-07-02 10:55:00,303.97,304.49,303.84,304.49,7255.0,294.4816,294.9854,294.3557,294.9854,7255.0
2020-07-02 11:00:00,304.74,304.82,303.96,304.06,6991.0,295.2276,295.3051,294.4719,294.5688,6991.0
2020-07-02 11:05:00,304.16,304.83,304.16,304.71,4300.0,294.6657,295.3148,294.6657,295.1985,4300.0
2020-07-02 11:10:00,304.71,305.01,304.41,304.51,5499.0,295.1985,295.4891,294.9079,295.0047,5499.0
2020-07-02 11:15:00,304.31,304.8,304.1,304.63,5513.0,294.811,295.2857,294.6075,295.121,5513.0
2020-07-02 11:20:00,304.69,304.82,304.48,304.71,8066.0,295.1791,295.3051,294.9757,295.1985,8066.0
2020-07-02 11:25:00,304.35,304.35,303.28,303.31,2251.0,294.8497,294.8497,293.8131,293.8422,2251.0
2020-07-02 11:30:00,303.46,303.96,303.32,303.84,3610.0,293.9875,294.4719,293.8519,294.3557,3610.0
2020-07-02 11:35:00,303.88,304.35,303.87,304.2,1700.0,294.3944,294.8497,294.3847,294.7044,1700.0
2020-07-02 11:40:00,304.05,304.62,304.05,304.62,3100.0,294.5591,295.1113,294.5591,295.1113,3100.0
2020-07-02 11:45:00,304.53,304.66,304.44,304.66,1824.0,295.0241,295.1501,294.9369,295.1501,1824.0
2020-07-02 11:50:00,304.68,304.89,304.47,304.89,4211.0,295.1694,295.3729,294.966,295.3729,4211.0
2020-07-02 11:55:00,304.9,304.98,304.73,304.87,2900.0,295.3826,295.4601,295.2179,295.3535,2900.0
2020-07-02 12:00:00,304.83,304.83,304.39,304.6,2676.0,295.3148,295.3148,294.8885,295.0919,2676.0
2020-07-02 12:05:00,304.58,305.09,304.58,305.0,5688.0,295.0726,295.5666,295.0726,295.4795,5688.0
2020-07-02 12:10:00,305.05,305.24,304.96,305.17,11043.0,295.5279,295.712,295.4407,295.6441,11043.0
2020-07-02 12:15:00,304.89,305.18,304.72,305.18,2000.0,295.3729,295.6538,295.2082,295.6538,2000.0
2020-07-02 12:20:00,305.3,305.66,305.18,305.58,3532.0,295.7701,296.1189,295.6538,296.0413,3532.0
2020-07-02 12:25:00,305.54,305.68,305.42,305.45,2418.0,296.0026,296.1382,295.8863,295.9154,2418.0
2020-07-02 12:30:00,305.38,305.68,305.21,305.31,2100.0,295.8476,296.1382,295.6829,295.7798,2100.0
2020-07-02 12:35:00,305.25,305.36,305.2,305.3,1500.0,295.7216,295.8282,295.6732,295.7701,1500.0
2020-07-02 12:40:00,305.18,305.28,305.15,305.15,4662.0,295.6538,295.7507,295.6248,295.6248,4662.0
2020-07-02 12:45:00,305.22,305.28,305.13,305.15,1500.0,295.6926,295.7507,295.6054,295.6248,1500.0
2020-07-02 12:50:00,305.13,305.19,304.27,304.28,4441.0,295.6054,295.6635,294.7722,294.7819,4441.0
2020-07-02 12:55:00,304.34,304.57,304.25,304.42,7400.0,294.8401,295.0629,294.7529,294.9176,7400.0
2020-07-02 13:00:00,304.38,304.79,304.24,304.74,4580.0,294.8788,295.276,294.7432,295.2276,4580.0
2020-07-02 13:05:00,304.74,304.93,304.7,304.79,5900.0,295.2276,295.4116,295.1888,295.276,5900.0
2020-07-02 13:10:00,304.68,304.78,304.37,304.48,3530.0,295.1694,295.2663,294.8691,294.9757,3530.0
2020-07-02 13:15:00,304.53,304.66,304.46,304.46,873.0,295.0241,295.1501,294.9563,294.9563,873.0
2020-07-02 13:20:00,304.61,304.8,304.43,304.75,2509.0,295.1016,295.2857,294.9272,295.2373,2509.0
2020-07-02 13:25:00,304.75,305.49,304.52,305.22,31060.0,295.2373,295.9542,295.0144,295.6926,31060.0
2020-07-02 13:30:00,305.24,305.33,305.13,305.13,1610.0,295.712,295.7992,295.6054,295.6054,1610.0
2020-07-02 13:35:00,305.15,305.36,304.98,305.16,2350.0,295.6248,295.8282,295.4601,295.6345,2350.0
2020-07-02 13:40:00,305.26,305.48,305.03,305.35,4334.0,295.7313,295.9445,295.5085,295.8185,4334.0
2020-07-02 13:45:00,305.33,305.42,305.11,305.31,3352.0,295.7992,295.8863,295.586,295.7798,3352.0
2020-07-02 13:50:00,305.3,305.4,305.03,305.07,1420.0,295.7701,295.867,295.5085,295.5473,1420.0
2020-07-02 13:55:00,304.89,305.0,304.63,304.93,6302.0,295.3729,295.4795,295.121,295.4116,6302.0
2020-07-02 14:00:00,304.89,305.16,304.66,304.82,6842.0,295.3729,295.6345,295.1501,295.3051,6842.0
2020-07-02 14:05:00,304.72,305.02,304.72,304.81,4132.0,295.2082,295.4988,295.2082,295.2954,4132.0
2020-07-02 14:10:00,304.86,305.2,304.86,305.2,3924.0,295.3438,295.6732,295.3438,295.6732,3924.0
2020-07-02 14:15:00,305.21,307.48,305.21,307.41,57567.0,295.6829,297.882,295.6829,297.8142,57567.0
2020-07-02 14:20:00,307.4,307.78,306.58,306.84,20633.0,297.8045,298.1727,297.0101,297.262,20633.0
2020-07-02 14:25:00,306.78,307.04,306.47,306.7,9559.0,297.2039,297.4558,296.9036,297.1264,9559.0
2020-07-02 14:30:00,306.77,307.36,306.64,306.94,11894.0,297.1942,297.7658,297.0683,297.3589,11894.0
2020-07-02 14:35:00,306.99,307.02,306.6,306.66,5531.0,297.4073,297.4364,297.0295,297.0876,5531.0
2020-07-02 14:40:00,306.89,306.89,306.65,306.68,2770.0,297.3105,297.3105,297.0779,297.107,2770.0
2020-07-02 14:45:00,306.66,306.72,306.34,306.42,5575.0,297.0876,297.1458,296.7776,296.8551,5575.0
2020-07-02 14:50:00,306.48,306.61,306.19,306.31,5176.0,296.9133,297.0392,296.6323,296.7486,5176.0
2020-07-02 14:55:00,306.39,306.5,306.19,306.48,5250.0,296.8261,296.9326,296.6323,296.9133,5250.0
2020-07-02 15:00:00,306.45,306.61,306.16,306.16,3633.0,296.8842,297.0392,296.6032,296.6032,3633.0
2020-07-02 15:05:00,306.23,306.42,306.1,306.16,4121.0,296.6711,296.8551,296.5451,296.6032,4121.0
2020-07-02 15:10:00,306.19,306.24,305.93,306.13,8710.0,296.6323,296.6807,296.3804,296.5742,8710.0
2020-07-02 15:15:00,306.11,306.16,305.95,306.08,4832.0,296.5548,296.6032,296.3998,296.5257,4832.0
2020-07-02 15:20:00,306.03,306.58,306.03,306.58,6850.0,296.4773,297.0101,296.4773,297.0101,6850.0
2020-07-02 15:25:00,306.57,306.57,306.17,306.17,3070.0,297.0004,297.0004,296.6129,296.6129,3070.0
2020-07-02 15:30:00,306.16,306.57,306.09,306.54,7854.0,296.6032,297.0004,296.5354,296.9714,7854.0
2020-07-02 15:35:00,306.41,306.6,306.2,306.2,7868.0,296.8454,297.0295,296.642,296.642,7868.0
2020-07-02 15:40:00,306.18,306.18,305.67,305.76,10879.0,296.6226,296.6226,296.1285,296.2157,10879.0
2020-07-02 15:45:00,305.68,305.79,305.41,305.41,8928.0,296.1382,296.2448,295.8767,295.8767,8928.0
2020-07-02 15:50:00,305.31,305.51,303.97,304.27,64298.0,295.7798,295.9735,294.4816,294.7722,64298.0
2020-07-02 15:55:00,304.18,305.42,304.18,305.05,99210.0,294.685,295.8863,294.685,295.5279,99210.0
2020-07-06 09:30:00,308.0,310.61,308.0,310.61,29616.0,298.3858,300.9143,298.3858,300.9143,29616.0
2020-07-06 09:35:00,310.59,311.37,310.29,310.31,5225.0,300.895,301.6506,300.6043,300.6237,5225.0
2020-07-06 09:40:00,310.58,311.3,309.1,309.23,6065.0,300.8853,301.5828,299.4515,299.5774,6065.0
2020-07-06 09:45:00,309.31,309.59,308.37,309.09,17733.0,299.6549,299.9262,298.7443,299.4418,17733.0
2020-07-06 09:50:00,309.15,309.52,308.55,309.05,16027.0,299.4999,299.8584,298.9186,299.403,16027.0
2020-07-06 09:55:00,309.1,310.71,308.62,310.65,14774.0,299.4515,301.0112,298.9865,300.9531,14774.0
2020-07-06 10:00:00,310.91,311.58,310.68,311.36,11377.0,301.205,301.8541,300.9822,301.6409,11377.0
2020-07-06 10:05:00,311.45,311.79,310.49,311.67,9728.0,301.7281,302.0575,300.7981,301.9412,9728.0
2020-07-06 10:10:00,311.77,312.79,311.77,312.69,19640.0,302.0381,303.0263,302.0381,302.9294,19640.0
2020-07-06 10:15:00,312.69,313.19,312.64,313.0,10194.0,302.9294,303.4138,302.881,303.2297,10194.0
2020-07-06 10:20:00,312.89,313.09,312.02,312.22,5700.0,303.1232,303.3169,302.2803,302.4741,5700.0
2020-07-06 10:25:00,312.22,312.38,311.56,311.88,9320.0,302.4741,302.6291,301.8347,302.1447,9320.0
2020-07-06 10:30:00,311.36,312.16,311.29,312.16,4274.0,301.6409,302.416,301.5731,302.416,4274.0
2020-07-06 10:35:00,312.03,312.15,311.58,311.7,5121.0,302.29,302.4063,301.8541,301.9703,5121.0
2020-07-06 10:40:00,311.6,311.93,311.05,311.79,9413.0,301.8734,302.1931,301.3406,302.0575,9413.0
2020-07-06 10:45:00,311.8,312.39,311.66,312.39,6663.0,302.0672,302.6388,301.9316,302.6388,6663.0
2020-07-06 10:50:00,312.38,312.69,312.23,312.6,6843.0,302.6291,302.9294,302.4838,302.8422,6843.0
2020-07-06 10:55:00,312.6,313.57,312.6,313.23,10158.0,302.8422,303.7819,302.8422,303.4526,10158.0
2020-07-06 11:00:00,313.12,313.69,313.02,313.58,9677.0,303.346,303.8982,303.2491,303.7916,9677.0
2020-07-06 11:05:00,313.6,313.78,312.91,313.14,12172.0,303.811,303.9854,303.1425,303.3654,12172.0
2020-07-06 11:10:00,312.92,313.12,312.38,312.38,6422.0,303.1522,303.346,302.6291,302.6291,6422.0
2020-07-06 11:15:00,312.38,312.86,312.34,312.74,8000.0,302.6291,303.0941,302.5903,302.9778,8000.0
2020-07-06 11:20:00,312.74,313.09,312.63,313.03,8422.0,302.9778,303.3169,302.8713,303.2588,8422.0
2020-07-06 11:25:00,313.12,313.55,312.95,313.5,8548.0,303.346,303.7626,303.1813,303.7141,8548.0
2020-07-06 11:30:00,313.5,313.6,313.24,313.52,7558.0,303.7141,303.811,303.4622,303.7335,7558.0
2020-07-06 11:35:00,313.61,313.93,313.47,313.52,4582.0,303.8207,304.1307,303.6851,303.7335,4582.0
2020-07-06 11:40:00,313.64,313.78,313.31,313.63,5431.0,303.8498,303.9854,303.5301,303.8401,5431.0
2020-07-06 11:45:00,313.69,313.92,313.37,313.92,4601.0,303.8982,304.121,303.5882,304.121,4601.0
2020-07-06 11:50:00,313.8,314.14,313.4,313.42,4895.0,304.0048,304.3341,303.6172,303.6366,4895.0
2020-07-06 11:55:00,313.41,313.48,311.72,312.05,21097.0,303.6269,303.6948,301.9897,302.3094,21097.0
2020-07-06 12:00:00,312.05,312.79,312.05,312.78,6588.0,302.3094,303.0263,302.3094,303.0166,6588.0
2020-07-06 12:05:00,312.71,312.84,312.37,312.47,6405.0,302.9488,303.0747,302.6194,302.7163,6405.0
2020-07-06 12:10:00,312.59,312.82,312.17,312.75,6531.0,302.8325,303.0554,302.4256,302.9875,6531.0
2020-07-06 12:15:00,312.64,312.65,312.26,312.29,5917.0,302.881,302.8907,302.5128,302.5419,5917.0
2020-07-06 12:20:00,312.3,312.39,311.53,311.56,6757.0,302.5516,302.6388,301.8056,301.8347,6757.0
2020-07-06 12:25:00,311.65,311.65,310.95,311.2,3996.0,301.9219,301.9219,301.2437,301.4859,3996.0
2020-07-06 12:30:00,311.16,311.59,311.06,311.42,3385.0,301.4472,301.8637,301.3503,301.6991,3385.0
2020-07-06 12:35:00,311.51,311.74,311.45,311.73,2722.0,301.7862,302.0091,301.7281,301.9994,2722.0
2020-07-06 12:40:00,311.75,312.4,311.7,312.25,5816.0,302.0188,302.6485,301.9703,302.5031,5816.0
2020-07-06 12:45:00,312.14,312.15,312.02,312.11,1900.0,302.3966,302.4063,302.2803,302.3675,1900.0
2020-07-06 12:50:00,312.15,312.32,312.04,312.04,2667.0,302.4063,302.571,302.2997,302.2997,2667.0
2020-07-06 12:55:00,312.05,312.32,311.9,311.96,1866.0,302.3094,302.571,302.1641,302.2222,1866.0
2020-07-06 13:00:00,312.02,312.23,312.0,312.0,2965.0,302.2803,302.4838,302.2609,302.2609,2965.0
2020-07-06 13:05:00,312.0,312.15,311.64,311.65,3068.0,302.2609,302.4063,301.9122,301.9219,3068.0
2020-07-06 13:10:00,311.75,311.75,311.17,311.38,5300.0,302.0188,302.0188,301.4569,301.6603,5300.0
2020-07-06 13:15:00,311.19,311.36,310.86,310.92,5834.0,301.4762,301.6409,301.1565,301.2147,5834.0
2020-07-06 13:20:00,310.86,310.97,310.55,310.97,4670.0,301.1565,301.2631,300.8562,301.2631,4670.0
2020-07-06 13:25:00,310.91,311.2,310.87,310.97,4911.0,301.205,301.4859,301.1662,301.2631,4911.0
2020-07-06 13:30:00,311.06,311.35,310.9,311.03,3836.0,301.3503,301.6312,301.1953,301.3212,3836.0
2020-07-06 13:35:00,311.0,311.0,310.69,310.91,2416.0,301.2922,301.2922,300.9918,301.205,2416.0
2020-07-06 13:40:00,310.88,310.95,310.6,310.67,2918.0,301.1759,301.2437,300.9046,300.9725,2918.0
2020-07-06 13:45:00,310.71,310.81,310.21,310.29,4031.0,301.0112,301.1081,300.5268,300.6043,4031.0
2020-07-06 13:50:00,310.28,310.28,309.85,310.07,4301.0,300.5946,300.5946,300.1781,300.3912,4301.0
2020-07-06 13:55:00,310.13,310.17,309.77,309.89,2981.0,300.4493,300.4881,300.1006,300.2168,2981.0
2020-07-06 14:00:00,309.84,309.88,309.29,309.53,2276.0,300.1684,300.2071,299.6355,299.868,2276.0
2020-07-06 14:05:00,309.3,309.49,308.88,309.08,4105.0,299.6452,299.8293,299.2383,299.4321,4105.0
2020-07-06 14:10:00,308.99,309.09,308.58,308.58,3359.0,299.3449,299.4418,298.9477,298.9477,3359.0
2020-07-06 14:15:00,308.64,308.84,308.47,308.78,6641.0,299.0058,299.1996,298.8411,299.1415,6641.0
2020-07-06 14:20:00,308.83,309.49,308.56,309.49,6300.0,299.1899,299.8293,298.9283,299.8293,6300.0
2020-07-06 14:25:00,309.44,309.62,309.28,309.62,5377.0,299.7809,299.9552,299.6259,299.9552,5377.0
2020-07-06 14:30:00,309.54,310.13,309.53,310.05,7860.0,299.8777,300.4493,299.868,300.3718,7860.0
2020-07-06 14:35:00,310.19,310.23,309.9,309.96,3087.0,300.5074,300.5462,300.2265,300.2846,3087.0
2020-07-06 14:40:00,310.01,310.12,309.69,309.78,4219.0,300.3331,300.4396,300.0231,300.1102,4219.0
2020-07-06 14:45:00,309.77,309.77,309.31,309.33,3244.0,300.1006,300.1006,299.6549,299.6743,3244.0
2020-07-06 14:50:00,309.36,309.44,309.08,309.16,4653.0,299.7034,299.7809,299.4321,299.5096,4653.0
2020-07-06 14:55:00,309.03,309.4,309.02,309.31,4286.0,299.3837,299.7421,299.374,299.6549,4286.0
2020-07-06 15:00:00,309.13,309.63,308.64,308.67,4328.0,299.4805,299.9649,299.0058,299.0349,4328.0
2020-07-06 15:05:00,308.82,308.9,308.43,308.78,10712.0,299.1802,299.2577,298.8024,299.1415,10712.0
2020-07-06 15:10:00,308.73,309.43,308.63,309.2,7586.0,299.093,299.7712,298.9961,299.5484,7586.0
2020-07-06 15:15:00,309.2,309.81,309.2,309.75,8505.0,299.5484,300.1393,299.5484,300.0812,8505.0
2020-07-06 15:20:00,309.73,310.15,309.6,310.05,11811.0,300.0618,300.4687,299.9359,300.3718,11811.0
2020-07-06 15:25:00,310.0,310.13,309.83,310.1,6521.0,300.3234,300.4493,300.1587,300.4203,6521.0
2020-07-06 15:30:00,310.13,310.14,309.67,309.85,10559.0,300.4493,300.459,300.0037,300.1781,10559.0
2020-07-06 15:35:00,309.87,310.08,309.48,309.56,7570.0,300.1974,300.4009,299.8196,299.8971,7570.0
2020-07-06 15:40:00,309.6,309.68,309.39,309.63,6998.0,299.9359,300.0134,299.7324,299.9649,6998.0
2020-07-06 15:45:00,309.67,309.99,309.51,309.98,11517.0,300.0037,300.3137,299.8487,300.304,11517.0
2020-07-06 15:50:00,310.04,310.19,308.84,309.41,33522.0,300.3621,300.5074,299.1996,299.7518,33522.0
2020-07-06 15:55:00,309.37,309.9,309.03,309.9,27196.0,299.713,300.2265,299.3837,300.2265,27196.0
2020-07-07 09:30:00,309.36,310.74,308.04,310.74,22176.0,299.7034,301.0403,298.4246,301.0403,22176.0
2020-07-07 09:35:00,310.43,310.63,308.8,308.82,6082.0,300.74,300.9337,299.1608,299.1802,6082.0
2020-07-07 09:40:00,308.92,310.27,308.84,310.04,11624.0,299.2771,300.585,299.1996,300.3621,11624.0
2020-07-07 09:45:00,309.8,310.67,309.79,309.93,9808.0,300.1296,300.9725,300.1199,300.2556,9808.0
2020-07-07 09:50:00,309.93,310.04,308.58,308.69,11211.0,300.2556,300.3621,298.9477,299.0543,11211.0
2020-07-07 09:55:00,308.7,309.99,308.44,309.63,11716.0,299.064,300.3137,298.8121,299.9649,11716.0
2020-07-07 10:00:00,309.68,311.32,309.68,311.2,15722.0,300.0134,301.6022,300.0134,301.4859,15722.0
2020-07-07 10:05:00,311.29,312.27,311.1,311.83,11659.0,301.5731,302.5225,301.389,302.0963,11659.0
2020-07-07 10:10:00,311.92,312.49,311.58,312.29,10991.0,302.1834,302.7357,301.8541,302.5419,10991.0
2020-07-07 10:15:00,312.21,312.74,312.1,312.43,7600.0,302.4644,302.9778,302.3578,302.6775,7600.0
2020-07-07 10:20:00,312.49,312.63,311.96,312.17,8474.0,302.7357,302.8713,302.2222,302.4256,8474.0
2020-07-07 10:25:00,312.02,312.41,311.82,312.14,5204.0,302.2803,302.6582,302.0866,302.3966,5204.0
2020-07-07 10:30:00,312.23,312.75,312.07,312.48,9450.0,302.4838,302.9875,302.3288,302.726,9450.0
2020-07-07 10:35:00,312.48,313.22,312.47,312.88,6287.0,302.726,303.4429,302.7163,303.1135,6287.0
2020-07-07 10:40:00,312.85,313.2,312.78,313.09,4634.0,303.0844,303.4235,303.0166,303.3169,4634.0
2020-07-07 10:45:00,313.04,313.3,312.52,313.04,4012.0,303.2685,303.5204,302.7647,303.2685,4012.0
2020-07-07 10:50:00,313.19,313.58,313.04,313.51,6731.0,303.4138,303.7916,303.2685,303.7238,6731.0
2020-07-07 10:55:00,313.56,313.64,313.32,313.34,4513.0,303.7723,303.8498,303.5397,303.5591,4513.0
2020-07-07 11:00:00,313.37,313.84,313.34,313.69,5124.0,303.5882,304.0435,303.5591,303.8982,5124.0
2020-07-07 11:05:00,313.74,313.94,313.65,313.88,5747.0,303.9466,304.1404,303.8594,304.0823,5747.0
2020-07-07 11:10:00,314.0,314.53,313.87,314.27,12806.0,304.1985,304.712,304.0726,304.4601,12806.0
2020-07-07 11:15:00,314.27,314.71,314.27,314.71,2600.0,304.4601,304.8864,304.4601,304.8864,2600.0
2020-07-07 11:20:00,314.66,314.73,314.09,314.12,4101.0,304.8379,304.9057,304.2857,304.3148,4101.0
2020-07-07 11:25:00,314.08,314.08,313.39,313.39,4820.0,304.276,304.276,303.6076,303.6076,4820.0
2020-07-07 11:30:00,313.34,313.5,312.67,312.75,2700.0,303.5591,303.7141,302.91,302.9875,2700.0
2020-07-07 11:35:00,312.8,313.54,312.8,313.32,3499.0,303.036,303.7529,303.036,303.5397,3499.0
2020-07-07 11:40:00,313.38,313.56,313.25,313.54,5049.0,303.5979,303.7723,303.4719,303.7529,5049.0
2020-07-07 11:45:00,313.56,313.59,313.27,313.32,3661.0,303.7723,303.8013,303.4913,303.5397,3661.0
2020-07-07 11:50:00,313.41,313.95,313.18,313.82,5384.0,303.6269,304.1501,303.4041,304.0241,5384.0
2020-07-07 11:55:00,313.83,313.83,313.23,313.48,2700.0,304.0338,304.0338,303.4526,303.6948,2700.0
2020-07-07 12:00:00,313.6,313.91,313.47,313.49,4570.0,303.811,304.1113,303.6851,303.7044,4570.0
2020-07-07 12:05:00,313.65,313.65,313.02,313.02,2752.0,303.8594,303.8594,303.2491,303.2491,2752.0
2020-07-07 12:10:00,313.16,313.36,313.02,313.21,4425.0,303.3847,303.5785,303.2491,303.4332,4425.0
2020-07-07 12:15:00,313.27,313.27,312.49,312.82,7875.0,303.4913,303.4913,302.7357,303.0554,7875.0
2020-07-07 12:20:00,312.82,312.9,312.47,312.57,4076.0,303.0554,303.1329,302.7163,302.8132,4076.0
2020-07-07 12:25:00,312.45,312.55,312.2,312.54,4100.0,302.6969,302.7938,302.4547,302.7841,4100.0
2020-07-07 12:30:00,312.14,312.64,312.14,312.49,2819.0,302.3966,302.881,302.3966,302.7357,2819.0
2020-07-07 12:35:00,312.55,312.82,312.4,312.64,8881.0,302.7938,303.0554,302.6485,302.881,8881.0
2020-07-07 12:40:00,312.6,312.79,312.07,312.07,3100.0,302.8422,303.0263,302.3288,302.3288,3100.0
2020-07-07 12:45:00,312.21,312.58,312.16,312.58,3412.0,302.4644,302.8228,302.416,302.8228,3412.0
2020-07-07 12:50:00,312.56,312.65,312.25,312.25,4100.0,302.8035,302.8907,302.5031,302.5031,4100.0
2020-07-07 12:55:00,312.23,312.78,312.23,312.7,3700.0,302.4838,303.0166,302.4838,302.9391,3700.0
2020-07-07 13:00:00,312.5,312.54,312.18,312.21,3018.0,302.7453,302.7841,302.4353,302.4644,3018.0
2020-07-07 13:05:00,312.21,312.21,311.3,311.44,3608.0,302.4644,302.4644,301.5828,301.7184,3608.0
2020-07-07 13:10:00,311.41,311.58,311.18,311.49,2735.0,301.6894,301.8541,301.4665,301.7669,2735.0
2020-07-07 13:15:00,311.52,311.58,311.3,311.46,4504.0,301.7959,301.8541,301.5828,301.7378,4504.0
2020-07-07 13:20:00,311.32,311.59,311.31,311.59,2000.0,301.6022,301.8637,301.5925,301.8637,2000.0
2020-07-07 13:25:00,311.59,311.78,311.06,311.78,5393.0,301.8637,302.0478,301.3503,302.0478,5393.0
2020-07-07 13:30:00,311.58,311.72,311.32,311.72,2490.0,301.8541,301.9897,301.6022,301.9897,2490.0
2020-07-07 13:35:00,311.75,311.78,311.43,311.54,3284.0,302.0188,302.0478,301.7087,301.8153,3284.0
2020-07-07 13:40:00,311.54,311.87,311.41,311.87,2628.0,301.8153,302.135,301.6894,302.135,2628.0
2020-07-07 13:45:00,311.75,311.8,311.49,311.5,2000.0,302.0188,302.0672,301.7669,301.7766,2000.0
2020-07-07 13:50:00,311.47,311.48,310.75,310.75,2683.0,301.7475,301.7572,301.05,301.05,2683.0
2020-07-07 13:55:00,310.91,311.01,310.79,311.01,2342.0,301.205,301.3019,301.0887,301.3019,2342.0
2020-07-07 14:00:00,311.09,311.11,310.83,310.97,2100.0,301.3794,301.3987,301.1275,301.2631,2100.0
2020-07-07 14:05:00,310.84,311.46,310.82,311.34,3225.0,301.1372,301.7378,301.1178,301.6216,3225.0
2020-07-07 14:10:00,311.36,311.49,311.21,311.31,1844.0,301.6409,301.7669,301.4956,301.5925,1844.0
2020-07-07 14:15:00,311.28,311.37,310.96,310.97,1742.0,301.5634,301.6506,301.2534,301.2631,1742.0
2020-07-07 14:20:00,311.04,311.04,310.8,310.8,2018.0,301.3309,301.3309,301.0984,301.0984,2018.0
2020-07-07 14:25:00,310.8,310.8,310.43,310.48,2005.0,301.0984,301.0984,300.74,300.7884,2005.0
2020-07-07 14:30:00,310.35,310.58,310.06,310.57,4923.0,300.6625,300.8853,300.3815,300.8756,4923.0
2020-07-07 14:35:00,310.61,310.65,310.3,310.36,3319.0,300.9143,300.9531,300.614,300.6721,3319.0
2020-07-07 14:40:00,310.34,310.71,310.33,310.47,4403.0,300.6528,301.0112,300.6431,300.7787,4403.0
2020-07-07 14:45:00,310.48,310.57,310.26,310.26,3906.0,300.7884,300.8756,300.5753,300.5753,3906.0
2020-07-07 14:50:00,310.35,310.46,310.04,310.08,6488.0,300.6625,300.769,300.3621,300.4009,6488.0
2020-07-07 14:55:00,310.17,310.4,310.09,310.4,9253.0,300.4881,300.7109,300.4106,300.7109,9253.0
2020-07-07 15:00:00,310.37,310.44,309.28,309.33,9232.0,300.6818,300.7496,299.6259,299.6743,9232.0
2020-07-07 15:05:00,309.65,310.09,309.45,309.56,4801.0,299.9843,300.4106,299.7905,299.8971,4801.0
2020-07-07 15:10:00,309.56,309.82,309.21,309.44,5646.0,299.8971,300.149,299.558,299.7809,5646.0
2020-07-07 15:15:00,309.35,309.87,309.32,309.87,5742.0,299.6937,300.1974,299.6646,300.1974,5742.0
2020-07-07 15:20:00,310.06,310.27,309.7,310.24,4251.0,300.3815,300.585,300.0327,300.5559,4251.0
2020-07-07 15:25:00,310.25,310.25,309.79,309.99,4200.0,300.5656,300.5656,300.1199,300.3137,4200.0
2020-07-07 15:30:00,310.05,310.29,309.72,310.16,6352.0,300.3718,300.6043,300.0521,300.4784,6352.0
2020-07-07 15:35:00,310.11,310.11,309.72,309.79,5414.0,300.4299,300.4299,300.0521,300.1199,5414.0
2020-07-07 15:40:00,309.73,309.88,309.44,309.45,15013.0,300.0618,300.2071,299.7809,299.7905,15013.0
2020-07-07 15:45:00,309.45,309.6,309.09,309.58,16642.0,299.7905,299.9359,299.4418,299.9165,16642.0
2020-07-07 15:50:00,309.29,309.29,307.19,307.28,56846.0,299.6355,299.6355,297.6011,297.6883,56846.0
2020-07-07 15:55:00,307.29,308.72,307.2,307.92,92745.0,297.698,299.0833,297.6108,298.3083,92745.0
2020-07-08 09:30:00,310.54,311.17,309.79,311.17,16887.0,300.8465,301.4569,300.1199,301.4569,16887.0
2020-07-08 09:35:00,311.01,311.93,310.62,311.93,5257.0,301.3019,302.1931,300.924,302.1931,5257.0
2020-07-08 09:40:00,311.96,312.0,311.09,311.14,2400.0,302.2222,302.2609,301.3794,301.4278,2400.0
2020-07-08 09:45:00,311.8,311.8,311.07,311.51,2800.0,302.0672,302.0672,301.36,301.7862,2800.0
2020-07-08 09:50:00,311.32,311.92,311.14,311.14,5232.0,301.6022,302.1834,301.4278,301.4278,5232.0
2020-07-08 09:55:00,311.26,312.07,311.26,311.72,1800.0,301.544,302.3288,301.544,301.9897,1800.0
2020-07-08 10:00:00,311.34,311.72,310.82,310.83,4972.0,301.6216,301.9897,301.1178,301.1275,4972.0
2020-07-08 10:05:00,310.9,311.06,310.3,310.3,5504.0,301.1953,301.3503,300.614,300.614,5504.0
2020-07-08 10:10:00,310.48,311.06,310.33,310.65,4701.0,300.7884,301.3503,300.6431,300.9531,4701.0
2020-07-08 10:15:00,310.32,310.46,310.16,310.42,3612.0,300.6334,300.769,300.4784,300.7303,3612.0
2020-07-08 10:20:00,310.41,310.41,310.12,310.37,3794.0,300.7206,300.7206,300.4396,300.6818,3794.0
2020-07-08 10:25:00,310.57,310.64,309.93,309.93,5112.0,300.8756,300.9434,300.2556,300.2556,5112.0
2020-07-08 10:30:00,309.94,310.6,309.94,310.19,5173.0,300.2653,300.9046,300.2653,300.5074,5173.0
2020-07-08 10:35:00,310.35,311.08,310.09,311.08,2886.0,300.6625,301.3697,300.4106,301.3697,2886.0
2020-07-08 10:40:00,310.97,311.24,310.55,310.6,6978.0,301.2631,301.5247,300.8562,300.9046,6978.0
2020-07-08 10:45:00,310.6,310.87,310.23,310.63,10384.0,300.9046,301.1662,300.5462,300.9337,10384.0
2020-07-08 10:50:00,310.54,311.25,310.43,311.23,5788.0,300.8465,301.5344,300.74,301.515,5788.0
2020-07-08 10:55:00,311.11,311.26,311.01,311.2,3700.0,301.3987,301.544,301.3019,301.4859,3700.0
2020-07-08 11:00:00,311.01,311.13,310.01,310.13,4596.0,301.3019,301.4181,300.3331,300.4493,4596.0
2020-07-08 11:05:00,310.38,310.39,309.71,310.07,2651.0,300.6915,300.7012,300.0424,300.3912,2651.0
2020-07-08 11:10:00,309.75,310.35,309.75,310.23,8800.0,300.0812,300.6625,300.0812,300.5462,8800.0
2020-07-08 11:15:00,310.32,310.32,309.12,309.35,3921.0,300.6334,300.6334,299.4708,299.6937,3921.0
2020-07-08 11:20:00,309.44,309.57,308.0,308.42,5023.0,299.7809,299.9068,298.3858,298.7927,5023.0
2020-07-08 11:25:00,308.23,308.68,308.18,308.68,2212.0,298.6086,299.0446,298.5602,299.0446,2212.0
2020-07-08 11:30:00,308.78,309.19,308.7,309.03,4300.0,299.1415,299.5387,299.064,299.3837,4300.0
2020-07-08 11:35:00,308.96,309.55,308.8,309.55,8600.0,299.3158,299.8874,299.1608,299.8874,8600.0
2020-07-08 11:40:00,309.63,309.95,309.48,309.82,2189.0,299.9649,300.2749,299.8196,300.149,2189.0
2020-07-08 11:45:00,310.12,310.16,309.59,309.77,1400.0,300.4396,300.4784,299.9262,300.1006,1400.0
2020-07-08 11:50:00,309.87,310.5,309.75,310.5,3000.0,300.1974,300.8078,300.0812,300.8078,3000.0
2020-07-08 11:55:00,310.4,310.45,309.97,309.97,3289.0,300.7109,300.7593,300.2943,300.2943,3289.0
2020-07-08 12:00:00,310.19,310.25,309.94,310.08,5857.0,300.5074,300.5656,300.2653,300.4009,5857.0
2020-07-08 12:05:00,310.03,310.13,309.7,309.7,2582.0,300.3524,300.4493,300.0327,300.0327,2582.0
2020-07-08 12:10:00,309.81,310.04,309.72,309.72,2597.0,300.1393,300.3621,300.0521,300.0521,2597.0
2020-07-08 12:15:00,309.55,310.09,309.5,309.9,3974.0,299.8874,300.4106,299.839,300.2265,3974.0
2020-07-08 12:20:00,309.79,309.8,309.3,309.58,9880.0,300.1199,300.1296,299.6452,299.9165,9880.0
2020-07-08 12:25:00,309.68,309.92,309.09,309.34,3400.0,300.0134,300.2459,299.4418,299.684,3400.0
2020-07-08 12:30:00,309.4,309.68,309.27,309.5,8650.0,299.7421,300.0134,299.6162,299.839,8650.0
2020-07-08 12:35:00,309.53,309.56,309.42,309.5,911.0,299.868,299.8971,299.7615,299.839,911.0
2020-07-08 12:40:00,309.4,309.4,308.48,308.61,3461.0,299.7421,299.7421,298.8508,298.9768,3461.0
2020-07-08 12:45:00,308.66,308.92,308.66,308.85,1806.0,299.0252,299.2771,299.0252,299.2093,1806.0
2020-07-08 12:50:00,308.84,308.87,308.59,308.87,1524.0,299.1996,299.2287,298.9574,299.2287,1524.0
2020-07-08 12:55:00,308.92,309.68,308.92,309.58,2317.0,299.2771,300.0134,299.2771,299.9165,2317.0
2020-07-08 13:00:00,309.54,309.6,309.17,309.17,4573.0,299.8777,299.9359,299.5193,299.5193,4573.0
2020-07-08 13:05:00,309.19,309.41,309.02,309.36,1224.0,299.5387,299.7518,299.374,299.7034,1224.0
2020-07-08 13:10:00,309.37,309.37,308.9,308.98,3163.0,299.713,299.713,299.2577,299.3352,3163.0
2020-07-08 13:15:00,308.94,309.24,308.86,308.86,2302.0,299.2965,299.5871,299.219,299.219,2302.0
2020-07-08 13:20:00,308.81,308.93,308.41,308.54,2427.0,299.1705,299.2868,298.783,298.909,2427.0
2020-07-08 13:25:00,308.25,308.36,307.86,308.36,2000.0,298.628,298.7346,298.2502,298.7346,2000.0
2020-07-08 13:30:00,308.38,308.88,308.38,308.76,3600.0,298.7539,299.2383,298.7539,299.1221,3600.0
2020-07-08 13:35:00,308.75,309.02,308.65,308.81,3900.0,299.1124,299.374,299.0155,299.1705,3900.0
2020-07-08 13:40:00,308.92,308.92,308.6,308.68,3177.0,299.2771,299.2771,298.9671,299.0446,3177.0
2020-07-08 13:45:00,308.63,308.78,308.32,308.75,2596.0,298.9961,299.1415,298.6958,299.1124,2596.0
2020-07-08 13:50:00,308.56,308.76,308.13,308.17,2879.0,298.9283,299.1221,298.5118,298.5505,2879.0
2020-07-08 13:55:00,308.29,308.51,307.87,308.36,3600.0,298.6668,298.8799,298.2599,298.7346,3600.0
2020-07-08 14:00:00,308.34,308.58,307.77,307.79,2640.0,298.7152,298.9477,298.163,298.1824,2640.0
2020-07-08 14:05:00,308.07,308.24,307.85,308.1,3499.0,298.4536,298.6183,298.2405,298.4827,3499.0
2020-07-08 14:10:00,307.9,308.45,307.9,308.45,1700.0,298.2889,298.8218,298.2889,298.8218,1700.0
2020-07-08 14:15:00,308.38,308.54,308.38,308.5,2094.0,298.7539,298.909,298.7539,298.8702,2094.0
2020-07-08 14:20:00,308.39,308.8,308.11,308.63,12114.0,298.7636,299.1608,298.4924,298.9961,12114.0
2020-07-08 14:25:00,308.62,308.75,308.37,308.75,1449.0,298.9865,299.1124,298.7443,299.1124,1449.0
2020-07-08 14:30:00,308.73,308.89,308.51,308.73,3110.0,299.093,299.248,298.8799,299.093,3110.0
2020-07-08 14:35:00,308.69,308.92,308.64,308.86,2500.0,299.0543,299.2771,299.0058,299.219,2500.0
2020-07-08 14:40:00,308.79,308.86,308.34,308.49,3095.0,299.1511,299.219,298.7152,298.8605,3095.0
2020-07-08 14:45:00,308.51,308.81,308.24,308.49,4229.0,298.8799,299.1705,298.6183,298.8605,4229.0
2020-07-08 14:50:00,308.51,308.81,308.41,308.53,2801.0,298.8799,299.1705,298.783,298.8993,2801.0
2020-07-08 14:55:00,308.39,309.19,308.39,309.14,19713.0,298.7636,299.5387,298.7636,299.4902,19713.0
2020-07-08 15:00:00,309.27,309.53,309.27,309.37,3841.0,299.6162,299.868,299.6162,299.713,3841.0
2020-07-08 15:05:00,309.48,309.87,309.41,309.48,11132.0,299.8196,300.1974,299.7518,299.8196,11132.0
2020-07-08 15:10:00,309.5,310.0,309.5,309.87,7252.0,299.839,300.3234,299.839,300.1974,7252.0
2020-07-08 15:15:00,309.94,309.95,309.64,309.69,6464.0,300.2653,300.2749,299.9746,300.0231,6464.0
2020-07-08 15:20:00,309.63,309.97,309.52,309.94,6270.0,299.9649,300.2943,299.8584,300.2653,6270.0
2020-07-08 15:25:00,309.87,310.09,309.42,309.56,5592.0,300.1974,300.4106,299.7615,299.8971,5592.0
2020-07-08 15:30:00,309.6,309.85,309.33,309.38,9311.0,299.9359,300.1781,299.6743,299.7227,9311.0
2020-07-08 15:35:00,309.38,309.86,309.08,309.2,8326.0,299.7227,300.1877,299.4321,299.5484,8326.0
2020-07-08 15:40:00,309.19,309.59,309.19,309.46,3845.0,299.5387,299.9262,299.5387,299.8002,3845.0
2020-07-08 15:45:00,309.54,309.94,309.34,309.34,12315.0,299.8777,300.2653,299.684,299.684,12315.0
2020-07-08 15:50:00,309.53,310.0,309.03,309.97,23047.0,299.868,300.3234,299.3837,300.2943,23047.0
2020-07-08 15:55:00,309.96,310.77,309.84,310.62,33870.0,300.2846,301.0693,300.1684,300.924,33870.0
2020-07-09 09:30:00,309.72,310.81,309.35,310.72,32551.0,300.5686,301.6264,300.2095,301.539,32551.0
2020-07-09 09:35:00,310.62,311.0,308.55,308.73,6496.0,301.442,301.8108,299.4332,299.6078,6496.0
2020-07-09 09:40:00,308.95,309.38,308.47,308.47,4098.0,299.8213,300.2386,299.3555,299.3555,4098.0
2020-07-09 09:45:00,308.43,308.87,308.3,308.73,1900.0,299.3167,299.7437,299.1906,299.6078,1900.0
2020-07-09 09:50:00,308.97,309.5,308.66,309.26,8788.0,299.8408,300.3551,299.5399,300.1222,8788.0
2020-07-09 09:55:00,309.25,310.27,309.22,309.7,10526.0,300.1125,301.1023,300.0834,300.5492,10526.0
2020-07-09 10:00:00,309.78,310.76,309.71,310.11,14178.0,300.6268,301.5779,300.5589,300.9471,14178.0
2020-07-09 10:05:00,310.08,310.85,310.08,310.54,15957.0,300.918,301.6652,300.918,301.3644,15957.0
2020-07-09 10:10:00,310.59,310.59,309.5,309.78,11351.0,301.4129,301.4129,300.3551,300.6268,11351.0
2020-07-09 10:15:00,309.52,309.52,308.26,308.48,4119.0,300.3745,300.3745,299.1517,299.3652,4119.0
2020-07-09 10:20:00,308.39,308.79,308.34,308.56,4114.0,299.2779,299.6661,299.2294,299.4429,4114.0
2020-07-09 10:25:00,308.51,308.78,308.15,308.41,4997.0,299.3943,299.6564,299.045,299.2973,4997.0
2020-07-09 10:30:00,308.42,308.46,307.64,308.28,4130.0,299.307,299.3458,298.5501,299.1711,4130.0
2020-07-09 10:35:00,308.31,308.48,307.56,307.63,12500.0,299.2003,299.3652,298.4724,298.5403,12500.0
2020-07-09 10:40:00,307.62,307.7,306.86,307.01,10400.0,298.5306,298.6083,297.7931,297.9387,10400.0
2020-07-09 10:45:00,306.83,306.88,306.19,306.19,6880.0,297.764,297.8125,297.1429,297.1429,6880.0
2020-07-09 10:50:00,306.03,306.81,305.9,306.29,7052.0,296.9876,297.7446,296.8615,297.2399,7052.0
2020-07-09 10:55:00,306.09,306.27,304.76,304.91,7615.0,297.0459,297.2205,295.7551,295.9007,7615.0
2020-07-09 11:00:00,304.88,305.94,304.65,304.81,3100.0,295.8716,296.9003,295.6484,295.8037,3100.0
2020-07-09 11:05:00,304.73,305.91,304.66,305.42,6022.0,295.726,296.8712,295.6581,296.3956,6022.0
2020-07-09 11:10:00,305.53,306.07,305.4,305.92,6776.0,296.5024,297.0264,296.3762,296.8809,6776.0
2020-07-09 11:15:00,305.93,306.02,304.72,304.72,13018.0,296.8906,296.9779,295.7163,295.7163,13018.0
2020-07-09 11:20:00,304.55,305.05,304.55,304.71,5407.0,295.5514,296.0366,295.5514,295.7066,5407.0
2020-07-09 11:25:00,304.7,305.11,303.95,304.43,3200.0,295.6969,296.0948,294.9691,295.4349,3200.0
2020-07-09 11:30:00,304.87,304.94,304.54,304.93,4043.0,295.8619,295.9298,295.5416,295.9201,4043.0
2020-07-09 11:35:00,305.06,305.63,304.93,305.35,2332.0,296.0463,296.5994,295.9201,296.3277,2332.0
2020-07-09 11:40:00,305.38,305.38,304.79,305.31,8477.0,296.3568,296.3568,295.7843,296.2889,8477.0
2020-07-09 11:45:00,305.14,305.64,305.06,305.29,2177.0,296.1239,296.6091,296.0463,296.2695,2177.0
2020-07-09 11:50:00,305.0,305.9,305.0,305.73,5200.0,295.9881,296.8615,295.9881,296.6965,5200.0
2020-07-09 11:55:00,305.84,306.3,305.73,306.3,6208.0,296.8032,297.2496,296.6965,297.2496,6208.0
2020-07-09 12:00:00,306.01,306.51,305.86,306.47,29871.0,296.9682,297.4534,296.8226,297.4146,29871.0
2020-07-09 12:05:00,306.3,306.88,306.3,306.65,3484.0,297.2496,297.8125,297.2496,297.5893,3484.0
2020-07-09 12:10:00,306.6,306.79,306.27,306.27,3000.0,297.5408,297.7252,297.2205,297.2205,3000.0
2020-07-09 12:15:00,306.31,306.62,306.24,306.62,4020.0,297.2593,297.5602,297.1914,297.5602,4020.0
2020-07-09 12:20:00,306.46,306.66,306.41,306.42,2600.0,297.4049,297.599,297.3564,297.3661,2600.0
2020-07-09 12:25:00,306.47,306.53,305.7,306.09,4719.0,297.4146,297.4728,296.6674,297.0459,4719.0
2020-07-09 12:30:00,306.15,306.3,306.02,306.29,1500.0,297.1041,297.2496,296.9779,297.2399,1500.0
2020-07-09 12:35:00,306.17,306.45,306.16,306.18,4443.0,297.1235,297.3952,297.1138,297.1332,4443.0
2020-07-09 12:40:00,306.43,306.93,306.43,306.77,3700.0,297.3758,297.861,297.3758,297.7058,3700.0
2020-07-09 12:45:00,306.73,307.5,306.73,307.26,3498.0,297.6669,298.4142,297.6669,298.1813,3498.0
2020-07-09 12:50:00,307.32,307.4,306.95,307.1,4534.0,298.2395,298.3171,297.8804,298.026,4534.0
2020-07-09 12:55:00,307.2,307.25,306.88,306.88,2635.0,298.1231,298.1716,297.8125,297.8125,2635.0
2020-07-09 13:00:00,306.78,307.63,306.69,307.45,10402.0,297.7155,298.5403,297.6281,298.3657,10402.0
2020-07-09 13:05:00,307.41,307.53,307.21,307.4,2515.0,298.3268,298.4433,298.1328,298.3171,2515.0
2020-07-09 13:10:00,307.41,307.9,307.41,307.76,4550.0,298.3268,298.8024,298.3268,298.6665,4550.0
2020-07-09 13:15:00,307.84,308.02,307.56,307.76,4747.0,298.7441,298.9188,298.4724,298.6665,4747.0
2020-07-09 13:20:00,307.61,307.61,307.22,307.29,3062.0,298.5209,298.5209,298.1425,298.2104,3062.0
2020-07-09 13:25:00,307.34,307.61,307.16,307.43,3500.0,298.2589,298.5209,298.0842,298.3463,3500.0
2020-07-09 13:30:00,307.43,307.63,307.43,307.63,1397.0,298.3463,298.5403,298.3463,298.5403,1397.0
2020-07-09 13:35:00,307.59,307.72,307.5,307.6,1597.0,298.5015,298.6277,298.4142,298.5112,1597.0
2020-07-09 13:40:00,307.63,307.86,307.26,307.38,2500.0,298.5403,298.7636,298.1813,298.2977,2500.0
2020-07-09 13:45:00,307.33,307.36,307.19,307.36,2000.0,298.2492,298.2783,298.1133,298.2783,2000.0
2020-07-09 13:50:00,307.24,307.24,306.84,306.84,2100.0,298.1619,298.1619,297.7737,297.7737,2100.0
2020-07-09 13:55:00,306.83,306.96,306.61,306.79,2054.0,297.764,297.8901,297.5505,297.7252,2054.0
2020-07-09 14:00:00,306.66,306.94,306.58,306.83,2988.0,297.599,297.8707,297.5214,297.764,2988.0
2020-07-09 14:05:00,306.93,307.68,306.93,307.64,7596.0,297.861,298.5889,297.861,298.5501,7596.0
2020-07-09 14:10:00,307.61,307.61,307.48,307.57,2200.0,298.5209,298.5209,298.3948,298.4821,2200.0
2020-07-09 14:15:00,307.59,308.06,307.5,307.95,4300.0,298.5015,298.9576,298.4142,298.8509,4300.0
2020-07-09 14:20:00,307.91,307.96,307.79,307.8,2549.0,298.8121,298.8606,298.6956,298.7053,2549.0
2020-07-09 14:25:00,307.72,308.05,307.66,308.03,3412.0,298.6277,298.9479,298.5695,298.9285,3412.0
2020-07-09 14:30:00,307.92,307.94,307.68,307.76,5251.0,298.8218,298.8412,298.5889,298.6665,5251.0
2020-07-09 14:35:00,307.73,307.73,307.31,307.39,3233.0,298.6374,298.6374,298.2298,298.3074,3233.0
2020-07-09 14:40:00,307.53,307.73,307.47,307.73,1780.0,298.4433,298.6374,298.3851,298.6374,1780.0
2020-07-09 14:45:00,307.61,308.01,307.54,307.93,1600.0,298.5209,298.9091,298.453,298.8315,1600.0
2020-07-09 14:50:00,307.84,308.21,307.84,308.19,3402.0,298.7441,299.1032,298.7441,299.0838,3402.0
2020-07-09 14:55:00,308.27,308.4,308.2,308.36,2879.0,299.1614,299.2876,299.0935,299.2488,2879.0
2020-07-09 15:00:00,308.25,308.62,308.14,308.46,4102.0,299.142,299.5011,299.0353,299.3458,4102.0
2020-07-09 15:05:00,308.46,308.49,308.17,308.32,3028.0,299.3458,299.3749,299.0644,299.21,3028.0
2020-07-09 15:10:00,308.27,308.38,308.07,308.17,9418.0,299.1614,299.2682,298.9673,299.0644,9418.0
2020-07-09 15:15:00,308.27,308.49,308.06,308.18,7475.0,299.1614,299.3749,298.9576,299.0741,7475.0
2020-07-09 15:20:00,308.11,308.19,307.17,307.56,5527.0,299.0062,299.0838,298.0939,298.4724,5527.0
2020-07-09 15:25:00,307.54,307.66,306.99,307.21,3165.0,298.453,298.5695,297.9193,298.1328,3165.0
2020-07-09 15:30:00,307.19,307.19,306.39,306.65,6871.0,298.1133,298.1133,297.337,297.5893,6871.0
2020-07-09 15:35:00,306.59,307.1,306.37,307.1,7346.0,297.5311,298.026,297.3176,298.026,7346.0
2020-07-09 15:40:00,307.06,307.25,306.5,307.25,8181.0,297.9872,298.1716,297.4437,298.1716,8181.0
2020-07-09 15:45:00,307.25,308.4,307.24,307.82,11426.0,298.1716,299.2876,298.1619,298.7247,11426.0
2020-07-09 15:50:00,307.71,308.29,307.52,307.88,32181.0,298.618,299.1808,298.4336,298.783,32181.0
2020-07-09 15:55:00,307.88,308.03,307.28,307.97,31536.0,298.783,298.9285,298.2007,298.8703,31536.0
2020-07-10 09:30:00,307.93,308.64,305.89,305.89,14152.0,298.8315,299.5205,296.8518,296.8518,14152.0
2020-07-10 09:35:00,305.88,306.28,305.15,305.31,7160.0,296.8421,297.2302,296.1336,296.2889,7160.0
2020-07-10 09:40:00,305.46,305.79,304.41,305.56,6466.0,296.4345,296.7547,295.4155,296.5315,6466.0
2020-07-10 09:45:00,305.0,305.35,304.51,305.22,3104.0,295.9881,296.3277,295.5125,296.2016,3104.0
2020-07-10 09:50:00,305.51,305.87,303.78,303.78,5400.0,296.483,296.8324,294.8041,294.8041,5400.0
2020-07-10 09:55:00,303.79,304.53,303.71,304.29,1900.0,294.8138,295.5319,294.7362,295.299,1900.0
2020-07-10 10:00:00,304.16,304.16,302.99,303.4,11390.0,295.1729,295.1729,294.0374,294.4353,11390.0
2020-07-10 10:05:00,303.75,304.7,303.34,304.7,4100.0,294.775,295.6969,294.3771,295.6969,4100.0
2020-07-10 10:10:00,304.6,305.46,304.54,305.34,2830.0,295.5999,296.4345,295.5416,296.318,2830.0
2020-07-10 10:15:00,305.61,305.78,305.03,305.68,2736.0,296.58,296.745,296.0172,296.648,2736.0
2020-07-10 10:20:00,305.89,305.89,305.31,305.74,2100.0,296.8518,296.8518,296.2889,296.7062,2100.0
2020-07-10 10:25:00,305.75,306.52,305.74,306.38,4447.0,296.7159,297.4631,296.7062,297.3273,4447.0
2020-07-10 10:30:00,306.08,306.62,306.08,306.17,4300.0,297.0361,297.5602,297.0361,297.1235,4300.0
2020-07-10 10:35:00,305.74,306.37,305.72,305.95,11600.0,296.7062,297.3176,296.6868,296.91,11600.0
2020-07-10 10:40:00,306.1,306.75,306.05,306.29,4685.0,297.0556,297.6863,297.007,297.2399,4685.0
2020-07-10 10:45:00,306.3,306.3,305.46,305.68,7119.0,297.2496,297.2496,296.4345,296.648,7119.0
2020-07-10 10:50:00,305.48,305.68,305.15,305.68,3510.0,296.4539,296.648,296.1336,296.648,3510.0
2020-07-10 10:55:00,305.73,305.76,305.13,305.63,900.0,296.6965,296.7256,296.1142,296.5994,900.0
2020-07-10 11:00:00,305.64,305.65,305.22,305.36,5500.0,296.6091,296.6189,296.2016,296.3374,5500.0
2020-07-10 11:05:00,305.05,305.35,304.76,305.21,5002.0,296.0366,296.3277,295.7551,296.1919,5002.0
2020-07-10 11:10:00,305.34,305.55,305.05,305.22,5543.0,296.318,296.5218,296.0366,296.2016,5543.0
2020-07-10 11:15:00,305.35,305.6,305.35,305.52,1666.0,296.3277,296.5703,296.3277,296.4927,1666.0
2020-07-10 11:20:00,305.44,305.46,305.15,305.44,3647.0,296.4151,296.4345,296.1336,296.4151,3647.0
2020-07-10 11:25:00,305.4,305.57,305.07,305.07,600.0,296.3762,296.5412,296.056,296.056,600.0
2020-07-10 11:30:00,304.97,305.2,304.83,304.84,1582.0,295.9589,296.1821,295.8231,295.8328,1582.0
2020-07-10 11:35:00,305.05,305.33,305.05,305.33,1136.0,296.0366,296.3083,296.0366,296.3083,1136.0
2020-07-10 11:40:00,305.4,305.95,305.39,305.89,4288.0,296.3762,296.91,296.3665,296.8518,4288.0
2020-07-10 11:45:00,305.88,305.95,305.68,305.78,3778.0,296.8421,296.91,296.648,296.745,3778.0
2020-07-10 11:50:00,305.98,306.07,305.89,306.0,3400.0,296.9391,297.0264,296.8518,296.9585,3400.0
2020-07-10 11:55:00,306.09,306.63,306.09,306.25,5738.0,297.0459,297.5699,297.0459,297.2011,5738.0
2020-07-10 12:00:00,306.34,306.65,306.29,306.5,9811.0,297.2885,297.5893,297.2399,297.4437,9811.0
2020-07-10 12:05:00,306.41,306.93,306.41,306.86,11287.0,297.3564,297.861,297.3564,297.7931,11287.0
2020-07-10 12:10:00,306.88,307.23,306.87,307.12,2825.0,297.8125,298.1522,297.8028,298.0454,2825.0
2020-07-10 12:15:00,307.14,307.18,306.53,306.53,9104.0,298.0648,298.1036,297.4728,297.4728,9104.0
2020-07-10 12:20:00,306.78,306.89,306.27,306.33,5348.0,297.7155,297.8222,297.2205,297.2788,5348.0
2020-07-10 12:25:00,306.38,306.43,306.11,306.38,10132.0,297.3273,297.3758,297.0653,297.3273,10132.0
2020-07-10 12:30:00,306.4,306.89,306.39,306.89,8409.0,297.3467,297.8222,297.337,297.8222,8409.0
2020-07-10 12:35:00,306.89,306.97,306.64,306.68,2900.0,297.8222,297.8998,297.5796,297.6184,2900.0
2020-07-10 12:40:00,306.54,306.62,306.3,306.62,1304.0,297.4826,297.5602,297.2496,297.5602,1304.0
2020-07-10 12:45:00,306.74,306.81,306.6,306.62,800.0,297.6766,297.7446,297.5408,297.5602,800.0
2020-07-10 12:50:00,306.48,306.68,306.26,306.3,3323.0,297.4243,297.6184,297.2108,297.2496,3323.0
2020-07-10 12:55:00,306.19,306.19,305.95,306.04,1300.0,297.1429,297.1429,296.91,296.9973,1300.0
2020-07-10 13:00:00,306.09,306.1,305.98,306.03,1100.0,297.0459,297.0556,296.9391,296.9876,1100.0
2020-07-10 13:05:00,306.07,306.21,306.07,306.21,502.0,297.0264,297.1623,297.0264,297.1623,502.0
2020-07-10 13:10:00,306.16,306.28,306.09,306.11,1800.0,297.1138,297.2302,297.0459,297.0653,1800.0
2020-07-10 13:15:00,306.28,306.59,306.14,306.56,2548.0,297.2302,297.5311,297.0944,297.502,2548.0
2020-07-10 13:20:00,306.41,306.9,306.41,306.8,2065.0,297.3564,297.8319,297.3564,297.7349,2065.0
2020-07-10 13:25:00,306.76,307.23,306.73,306.94,3133.0,297.6961,298.1522,297.6669,297.8707,3133.0
2020-07-10 13:30:00,306.97,307.07,306.68,306.68,4307.0,297.8998,297.9969,297.6184,297.6184,4307.0
2020-07-10 13:35:00,306.84,307.11,306.7,307.06,5397.0,297.7737,298.0357,297.6378,297.9872,5397.0
2020-07-10 13:40:00,307.05,307.26,307.05,307.09,7800.0,297.9775,298.1813,297.9775,298.0163,7800.0
2020-07-10 13:45:00,307.13,307.13,306.86,306.86,2808.0,298.0551,298.0551,297.7931,297.7931,2808.0
2020-07-10 13:50:00,306.98,307.27,306.98,307.21,2794.0,297.9096,298.191,297.9096,298.1328,2794.0
2020-07-10 13:55:00,307.23,307.23,306.86,306.86,2731.0,298.1522,298.1522,297.7931,297.7931,2731.0
2020-07-10 14:00:00,306.9,307.02,306.83,307.0,1556.0,297.8319,297.9484,297.764,297.929,1556.0
2020-07-10 14:05:00,307.04,307.04,306.87,306.89,3232.0,297.9678,297.9678,297.8028,297.8222,3232.0
2020-07-10 14:10:00,306.88,307.01,306.85,306.99,2448.0,297.8125,297.9387,297.7834,297.9193,2448.0
2020-07-10 14:15:00,307.0,307.13,306.71,306.9,6646.0,297.929,298.0551,297.6475,297.8319,6646.0
2020-07-10 14:20:00,306.85,306.91,306.65,306.82,2227.0,297.7834,297.8416,297.5893,297.7543,2227.0
2020-07-10 14:25:00,306.85,306.98,306.84,306.94,2400.0,297.7834,297.9096,297.7737,297.8707,2400.0
2020-07-10 14:30:00,307.02,307.12,306.96,307.06,4325.0,297.9484,298.0454,297.8901,297.9872,4325.0
2020-07-10 14:35:00,307.14,307.61,307.06,307.52,2790.0,298.0648,298.5209,297.9872,298.4336,2790.0
2020-07-10 14:40:00,307.46,307.47,307.05,307.1,6348.0,298.3754,298.3851,297.9775,298.026,6348.0
2020-07-10 14:45:00,307.13,307.22,307.05,307.22,4166.0,298.0551,298.1425,297.9775,298.1425,4166.0
2020-07-10 14:50:00,307.25,307.33,307.03,307.09,3100.0,298.1716,298.2492,297.9581,298.0163,3100.0
2020-07-10 14:55:00,307.04,307.3,307.02,307.22,4584.0,297.9678,298.2201,297.9484,298.1425,4584.0
2020-07-10 15:00:00,307.01,307.19,306.93,307.19,3200.0,297.9387,298.1133,297.861,298.1133,3200.0
2020-07-10 15:05:00,307.1,307.23,306.93,307.01,2471.0,298.026,298.1522,297.861,297.9387,2471.0
2020-07-10 15:10:00,307.02,307.06,306.84,306.84,5121.0,297.9484,297.9872,297.7737,297.7737,5121.0
2020-07-10 15:15:00,306.93,307.2,306.93,307.16,5407.0,297.861,298.1231,297.861,298.0842,5407.0
2020-07-10 15:20:00,307.13,307.21,306.99,307.0,8217.0,298.0551,298.1328,297.9193,297.929,8217.0
2020-07-10 15:25:00,307.02,307.05,306.57,306.58,10102.0,297.9484,297.9775,297.5117,297.5214,10102.0
2020-07-10 15:30:00,306.57,306.78,306.31,306.65,6680.0,297.5117,297.7155,297.2593,297.5893,6680.0
2020-07-10 15:35:00,306.63,306.85,306.16,306.47,15800.0,297.5699,297.7834,297.1138,297.4146,15800.0
2020-07-10 15:40:00,306.55,306.65,306.27,306.4,7551.0,297.4923,297.5893,297.2205,297.3467,7551.0
2020-07-10 15:45:00,306.5,306.77,306.37,306.76,12720.0,297.4437,297.7058,297.3176,297.6961,12720.0
2020-07-10 15:50:00,306.87,307.2,306.57,307.2,21143.0,297.8028,298.1231,297.5117,298.1231,21143.0
2020-07-10 15:55:00,307.36,307.83,307.28,307.74,29713.0,298.2783,298.7344,298.2007,298.6471,29713.0
2020-07-13 09:30:00,309.0,309.0,307.47,307.47,18996.0,299.8699,299.8699,298.3851,298.3851,18996.0
2020-07-13 09:35:00,307.62,308.11,307.16,307.26,2736.0,298.5306,299.0062,298.0842,298.1813,2736.0
2020-07-13 09:40:00,307.27,307.62,306.73,306.86,5334.0,298.191,298.5306,297.6669,297.7931,5334.0
2020-07-13 09:45:00,306.88,307.07,306.2,306.65,5023.0,297.8125,297.9969,297.1526,297.5893,5023.0
2020-07-13 09:50:00,306.51,306.82,306.2,306.51,4040.0,297.4534,297.7543,297.1526,297.4534,4040.0
2020-07-13 09:55:00,306.75,306.9,305.56,305.57,4708.0,297.6863,297.8319,296.5315,296.5412,4708.0
2020-07-13 10:00:00,305.5,305.93,305.19,305.6,3925.0,296.4733,296.8906,296.1724,296.5703,3925.0
2020-07-13 10:05:00,305.56,306.33,305.54,306.1,5189.0,296.5315,297.2788,296.5121,297.0556,5189.0
2020-07-13 10:10:00,306.21,306.32,305.39,305.39,2294.0,297.1623,297.2691,296.3665,296.3665,2294.0
2020-07-13 10:15:00,305.3,305.78,305.07,305.35,2925.0,296.2792,296.745,296.056,296.3277,2925.0
2020-07-13 10:20:00,305.38,305.76,305.34,305.43,2626.0,296.3568,296.7256,296.318,296.4054,2626.0
2020-07-13 10:25:00,305.45,305.86,304.84,305.72,6700.0,296.4248,296.8226,295.8328,296.6868,6700.0
2020-07-13 10:30:00,305.49,305.59,305.17,305.46,2100.0,296.4636,296.5606,296.153,296.4345,2100.0
2020-07-13 10:35:00,305.77,305.82,305.41,305.82,1814.0,296.7353,296.7838,296.3859,296.7838,1814.0
2020-07-13 10:40:00,305.9,306.29,305.85,306.16,1330.0,296.8615,297.2399,296.8129,297.1138,1330.0
2020-07-13 10:45:00,305.85,306.02,305.78,306.02,1200.0,296.8129,296.9779,296.745,296.9779,1200.0
2020-07-13 10:50:00,306.2,306.58,306.07,306.22,1800.0,297.1526,297.5214,297.0264,297.172,1800.0
2020-07-13 10:55:00,306.33,306.93,306.21,306.88,4676.0,297.2788,297.861,297.1623,297.8125,4676.0
2020-07-13 11:00:00,306.87,307.63,306.75,307.41,2644.0,297.8028,298.5403,297.6863,298.3268,2644.0
2020-07-13 11:05:00,307.5,307.7,307.35,307.68,8505.0,298.4142,298.6083,298.2686,298.5889,8505.0
2020-07-13 11:10:00,307.68,307.99,307.68,307.99,6039.0,298.5889,298.8897,298.5889,298.8897,6039.0
2020-07-13 11:15:00,307.89,308.6,307.88,308.49,2647.0,298.7927,299.4817,298.783,299.3749,2647.0
2020-07-13 11:20:00,308.35,308.88,308.11,308.72,3906.0,299.2391,299.7534,299.0062,299.5981,3906.0
2020-07-13 11:25:00,308.97,309.49,308.83,309.09,4267.0,299.8408,300.3454,299.7049,299.9572,4267.0
2020-07-13 11:30:00,309.25,309.43,308.94,308.94,5204.0,300.1125,300.2872,299.8116,299.8116,5204.0
2020-07-13 11:35:00,309.02,309.46,309.0,309.46,5896.0,299.8893,300.3163,299.8699,300.3163,5896.0
2020-07-13 11:40:00,309.33,309.63,309.33,309.63,4399.0,300.1901,300.4813,300.1901,300.4813,4399.0
2020-07-13 11:45:00,309.75,309.88,309.58,309.69,5422.0,300.5977,300.7239,300.4327,300.5395,5422.0
2020-07-13 11:50:00,309.84,309.93,309.65,309.65,6263.0,300.685,300.7724,300.5007,300.5007,6263.0
2020-07-13 11:55:00,309.7,310.34,309.7,310.33,5207.0,300.5492,301.1703,300.5492,301.1606,5207.0
2020-07-13 12:00:00,310.41,310.58,310.21,310.57,2817.0,301.2382,301.4032,301.0441,301.3935,2817.0
2020-07-13 12:05:00,310.5,310.97,310.5,310.88,5576.0,301.3255,301.7817,301.3255,301.6943,5576.0
2020-07-13 12:10:00,310.87,310.87,310.54,310.59,5027.0,301.6846,301.6846,301.3644,301.4129,5027.0
2020-07-13 12:15:00,310.71,310.94,310.65,310.65,4450.0,301.5293,301.7525,301.4711,301.4711,4450.0
2020-07-13 12:20:00,310.86,311.07,310.85,310.98,2600.0,301.6749,301.8787,301.6652,301.7914,2600.0
2020-07-13 12:25:00,311.18,311.23,310.94,311.02,3507.0,301.9855,302.034,301.7525,301.8302,3507.0
2020-07-13 12:30:00,311.07,311.07,310.7,310.74,2324.0,301.8787,301.8787,301.5196,301.5585,2324.0
2020-07-13 12:35:00,310.5,310.59,310.32,310.44,4233.0,301.3255,301.4129,301.1509,301.2673,4233.0
2020-07-13 12:40:00,310.46,310.46,309.84,310.0,2301.0,301.2867,301.2867,300.685,300.8403,2301.0
2020-07-13 12:45:00,309.97,310.35,309.87,309.93,6617.0,300.8112,301.18,300.7142,300.7724,6617.0
2020-07-13 12:50:00,310.14,310.36,309.81,309.81,4260.0,300.9762,301.1897,300.6559,300.6559,4260.0
2020-07-13 12:55:00,309.85,309.93,309.54,309.54,2300.0,300.6948,300.7724,300.3939,300.3939,2300.0
2020-07-13 13:00:00,309.58,310.26,309.58,310.26,4010.0,300.4327,301.0926,300.4327,301.0926,4010.0
2020-07-13 13:05:00,310.43,310.44,310.08,310.08,1903.0,301.2576,301.2673,300.918,300.918,1903.0
2020-07-13 13:10:00,310.18,310.18,309.97,310.05,2000.0,301.015,301.015,300.8112,300.8888,2000.0
2020-07-13 13:15:00,310.31,310.69,310.29,310.59,1400.0,301.1412,301.5099,301.1218,301.4129,1400.0
2020-07-13 13:20:00,310.54,310.79,310.5,310.5,4403.0,301.3644,301.607,301.3255,301.3255,4403.0
2020-07-13 13:25:00,310.52,310.57,310.36,310.57,1830.0,301.345,301.3935,301.1897,301.3935,1830.0
2020-07-13 13:30:00,310.62,310.63,310.18,310.27,2400.0,301.442,301.4517,301.015,301.1023,2400.0
2020-07-13 13:35:00,310.19,310.48,310.18,310.22,1738.0,301.0247,301.3061,301.015,301.0538,1738.0
2020-07-13 13:40:00,310.27,310.27,309.72,309.73,3118.0,301.1023,301.1023,300.5686,300.5783,3118.0
2020-07-13 13:45:00,309.82,309.88,309.24,309.34,2650.0,300.6656,300.7239,300.1028,300.1998,2650.0
2020-07-13 13:50:00,309.43,309.5,309.34,309.5,1089.0,300.2872,300.3551,300.1998,300.3551,1089.0
2020-07-13 13:55:00,309.51,309.57,309.16,309.16,5104.0,300.3648,300.423,300.0251,300.0251,5104.0
2020-07-13 14:00:00,309.22,309.38,308.39,308.48,3104.0,300.0834,300.2386,299.2779,299.3652,3104.0
2020-07-13 14:05:00,308.38,308.47,307.49,307.66,6480.0,299.2682,299.3555,298.4045,298.5695,6480.0
2020-07-13 14:10:00,307.77,308.24,307.28,307.91,4100.0,298.6762,299.1323,298.2007,298.8121,4100.0
2020-07-13 14:15:00,308.05,308.23,307.5,307.99,3271.0,298.9479,299.1226,298.4142,298.8897,3271.0
2020-07-13 14:20:00,307.82,307.94,306.71,306.86,2700.0,298.7247,298.8412,297.6475,297.7931,2700.0
2020-07-13 14:25:00,307.01,307.01,306.11,306.11,1812.0,297.9387,297.9387,297.0653,297.0653,1812.0
2020-07-13 14:30:00,305.87,306.34,305.52,305.9,5142.0,296.8324,297.2885,296.4927,296.8615,5142.0
2020-07-13 14:35:00,305.66,306.73,305.59,306.63,5182.0,296.6286,297.6669,296.5606,297.5699,5182.0
2020-07-13 14:40:00,307.19,307.44,306.83,307.39,5395.0,298.1133,298.356,297.764,298.3074,5395.0
2020-07-13 14:45:00,307.2,307.49,306.62,307.4,3400.0,298.1231,298.4045,297.5602,298.3171,3400.0
2020-07-13 14:50:00,307.26,307.62,307.25,307.47,4005.0,298.1813,298.5306,298.1716,298.3851,4005.0
2020-07-13 14:55:00,307.36,307.96,307.21,307.41,3704.0,298.2783,298.8606,298.1328,298.3268,3704.0
2020-07-13 15:00:00,307.29,307.29,306.01,306.01,6982.0,298.2104,298.2104,296.9682,296.9682,6982.0
2020-07-13 15:05:00,305.9,306.14,304.33,304.41,6195.0,296.8615,297.0944,295.3379,295.4155,6195.0
2020-07-13 15:10:00,304.4,304.71,304.03,304.22,5109.0,295.4058,295.7066,295.0467,295.2311,5109.0
2020-07-13 15:15:00,303.91,304.42,303.79,303.9,7731.0,294.9303,295.4252,294.8138,294.9206,7731.0
2020-07-13 15:20:00,303.97,304.13,303.25,303.36,5566.0,294.9885,295.1438,294.2898,294.3965,5566.0
2020-07-13 15:25:00,302.78,303.63,302.43,302.75,7231.0,293.8337,294.6585,293.494,293.8045,7231.0
2020-07-13 15:30:00,302.73,302.8,300.22,300.22,9406.0,293.7851,293.8531,291.3493,291.3493,9406.0
2020-07-13 15:35:00,300.31,301.27,300.27,301.07,9371.0,291.4366,292.3683,291.3978,292.1742,9371.0
2020-07-13 15:40:00,300.88,302.0,300.87,301.6,11624.0,291.9898,293.0767,291.9801,292.6885,11624.0
2020-07-13 15:45:00,301.44,301.44,299.87,299.97,8989.0,292.5332,292.5332,291.0096,291.1067,8989.0
2020-07-13 15:50:00,299.61,300.05,298.9,298.95,41321.0,290.7573,291.1843,290.0683,290.1168,41321.0
2020-07-13 15:55:00,298.89,299.7,296.98,297.0,212294.0,290.0586,290.8447,288.205,288.2244,212294.0
2020-07-14 09:30:00,294.7,294.71,291.31,294.18,34168.0,285.9924,286.0021,282.7026,285.4878,34168.0
2020-07-14 09:35:00,293.88,294.47,292.47,292.91,16630.0,285.1966,285.7692,283.8283,284.2553,16630.0
2020-07-14 09:40:00,293.04,293.69,292.84,293.23,21363.0,284.3814,285.0122,284.1874,284.5658,21363.0
2020-07-14 09:45:00,293.15,293.37,289.0,289.55,29461.0,284.4882,284.7017,280.4608,280.9946,29461.0
2020-07-14 09:50:00,289.65,289.99,287.3,288.3,23730.0,281.0916,281.4216,278.811,279.7815,23730.0
2020-07-14 09:55:00,288.23,289.3,287.52,289.01,32326.0,279.7136,280.752,279.0245,280.4705,32326.0
2020-07-14 10:00:00,289.0,289.75,287.82,287.91,23018.0,280.4608,281.1887,279.3157,279.403,23018.0
2020-07-14 10:05:00,287.98,288.51,287.39,287.39,18983.0,279.471,279.9853,278.8984,278.8984,18983.0
2020-07-14 10:10:00,287.39,288.31,286.0,286.7,17743.0,278.8984,279.7912,277.5495,278.2288,17743.0
2020-07-14 10:15:00,286.25,287.91,285.95,286.38,24706.0,277.7921,279.403,277.5009,277.9182,24706.0
2020-07-14 10:20:00,286.27,287.31,285.78,286.26,19456.0,277.8115,278.8207,277.336,277.8018,19456.0
2020-07-14 10:25:00,285.93,287.45,285.72,287.15,14461.0,277.4815,278.9566,277.2777,278.6655,14461.0
2020-07-14 10:30:00,287.0,287.98,286.85,287.76,29936.0,278.5199,279.471,278.3743,279.2575,29936.0
2020-07-14 10:35:00,287.76,288.0,286.51,286.59,27320.0,279.2575,279.4904,278.0444,278.122,27320.0
2020-07-14 10:40:00,286.76,287.84,286.62,287.28,24682.0,278.287,279.3351,278.1511,278.7916,24682.0
2020-07-14 10:45:00,287.46,288.68,286.82,288.05,17235.0,278.9663,280.1503,278.3452,279.5389,17235.0
2020-07-14 10:50:00,288.15,288.31,286.85,287.26,44048.0,279.6359,279.7912,278.3743,278.7722,44048.0
2020-07-14 10:55:00,287.27,287.34,285.8,285.81,23188.0,278.7819,278.8499,277.3554,277.3651,23188.0
2020-07-14 11:00:00,285.82,287.11,285.69,286.23,16120.0,277.3748,278.6267,277.2486,277.7727,16120.0
2020-07-14 11:05:00,286.26,286.28,285.09,285.5,20415.0,277.8018,277.8212,276.6663,277.0642,20415.0
2020-07-14 11:10:00,285.63,286.25,285.52,285.55,7900.0,277.1904,277.7921,277.0836,277.1128,7900.0
2020-07-14 11:15:00,285.59,286.78,285.03,286.36,14518.0,277.1516,278.3064,276.6081,277.8988,14518.0
2020-07-14 11:20:00,286.53,287.0,286.29,286.38,9121.0,278.0638,278.5199,277.8309,277.9182,9121.0
2020-07-14 11:25:00,286.64,287.05,286.49,286.61,13265.0,278.1705,278.5684,278.025,278.1414,13265.0
2020-07-14 11:30:00,286.55,287.31,286.14,287.02,13503.0,278.0832,278.8207,277.6853,278.5393,13503.0
2020-07-14 11:35:00,286.94,287.19,286.5,286.83,34117.0,278.4617,278.7043,278.0347,278.3549,34117.0
2020-07-14 11:40:00,286.74,287.16,286.65,286.8,15013.0,278.2676,278.6752,278.1803,278.3258,15013.0
2020-07-14 11:45:00,287.05,287.13,286.05,286.65,10932.0,278.5684,278.6461,277.598,278.1803,10932.0
2020-07-14 11:50:00,286.58,287.05,286.0,286.0,12464.0,278.1123,278.5684,277.5495,277.5495,12464.0
2020-07-14 11:55:00,286.07,286.49,285.95,286.34,7200.0,277.6174,278.025,277.5009,277.8794,7200.0
2020-07-14 12:00:00,286.46,286.83,286.26,286.81,9197.0,277.9959,278.3549,277.8018,278.3355,9197.0
2020-07-14 12:05:00,286.72,286.96,286.07,286.23,9743.0,278.2482,278.4811,277.6174,277.7727,9743.0
2020-07-14 12:10:00,286.29,286.77,286.29,286.62,8878.0,277.8309,278.2967,277.8309,278.1511,8878.0
2020-07-14 12:15:00,286.48,287.32,286.29,287.01,60852.0,278.0153,278.8305,277.8309,278.5296,60852.0
2020-07-14 12:20:00,287.02,287.32,286.9,287.03,18230.0,278.5393,278.8305,278.4229,278.549,18230.0
2020-07-14 12:25:00,287.03,287.06,286.48,286.63,6847.0,278.549,278.5781,278.0153,278.1608,6847.0
2020-07-14 12:30:00,286.67,287.05,286.67,286.83,23327.0,278.1997,278.5684,278.1997,278.3549,23327.0
2020-07-14 12:35:00,286.88,287.14,286.8,287.01,12514.0,278.4035,278.6558,278.3258,278.5296,12514.0
2020-07-14 12:40:00,287.01,287.08,286.25,286.25,12950.0,278.5296,278.5975,277.7921,277.7921,12950.0
2020-07-14 12:45:00,286.4,286.89,286.4,286.83,3310.0,277.9376,278.4132,277.9376,278.3549,3310.0
2020-07-14 12:50:00,286.72,286.74,285.93,285.94,10963.0,278.2482,278.2676,277.4815,277.4912,10963.0
2020-07-14 12:55:00,285.83,285.93,285.46,285.46,10802.0,277.3845,277.4815,277.0254,277.0254,10802.0
2020-07-14 13:00:00,285.55,285.55,284.67,284.93,10260.0,277.1128,277.1128,276.2588,276.5111,10260.0
2020-07-14 13:05:00,284.92,285.37,284.68,284.9,11962.0,276.5014,276.9381,276.2685,276.482,11962.0
2020-07-14 13:10:00,284.8,285.45,284.78,285.45,6258.0,276.3849,277.0157,276.3655,277.0157,6258.0
2020-07-14 13:15:00,285.46,285.73,285.3,285.47,5469.0,277.0254,277.2874,276.8701,277.0351,5469.0
2020-07-14 13:20:00,285.36,286.11,285.36,286.1,6416.0,276.9284,277.6562,276.9284,277.6465,6416.0
2020-07-14 13:25:00,286.07,286.19,285.87,285.94,10156.0,277.6174,277.7338,277.4233,277.4912,10156.0
2020-07-14 13:30:00,285.99,286.6,285.93,286.37,13806.0,277.5398,278.1317,277.4815,277.9085,13806.0
2020-07-14 13:35:00,286.38,286.4,285.96,286.07,12588.0,277.9182,277.9376,277.5106,277.6174,12588.0
2020-07-14 13:40:00,285.99,286.26,285.82,286.25,9857.0,277.5398,277.8018,277.3748,277.7921,9857.0
2020-07-14 13:45:00,286.16,286.35,286.01,286.2,7381.0,277.7047,277.8891,277.5592,277.7435,7381.0
2020-07-14 13:50:00,286.2,286.67,285.93,286.54,12919.0,277.7435,278.1997,277.4815,278.0735,12919.0
2020-07-14 13:55:00,286.68,286.98,286.05,286.44,23597.0,278.2094,278.5005,277.598,277.9765,23597.0
2020-07-14 14:00:00,286.5,287.14,285.83,286.82,30049.0,278.0347,278.6558,277.3845,278.3452,30049.0
2020-07-14 14:05:00,286.89,287.03,285.97,286.08,17325.0,278.4132,278.549,277.5203,277.6271,17325.0
2020-07-14 14:10:00,286.2,286.34,285.85,286.28,13354.0,277.7435,277.8794,277.4039,277.8212,13354.0
2020-07-14 14:15:00,286.37,286.7,286.17,286.51,7519.0,277.9085,278.2288,277.7144,278.0444,7519.0
2020-07-14 14:20:00,286.45,286.83,286.3,286.69,7044.0,277.9862,278.3549,277.8406,278.2191,7044.0
2020-07-14 14:25:00,286.63,286.7,286.13,286.4,15732.0,278.1608,278.2288,277.6756,277.9376,15732.0
2020-07-14 14:30:00,286.52,286.61,285.85,285.96,17053.0,278.0541,278.1414,277.4039,277.5106,17053.0
2020-07-14 14:35:00,286.01,286.01,285.18,285.18,8634.0,277.5592,277.5592,276.7537,276.7537,8634.0
2020-07-14 14:40:00,285.17,285.69,285.15,285.61,16395.0,276.744,277.2486,276.7246,277.171,16395.0
2020-07-14 14:45:00,285.67,285.95,284.91,284.91,14493.0,277.2292,277.5009,276.4917,276.4917,14493.0
2020-07-14 14:50:00,284.83,285.4,284.8,285.14,13316.0,276.414,276.9672,276.3849,276.7149,13316.0
2020-07-14 14:55:00,285.16,285.2,284.77,284.86,21944.0,276.7343,276.7731,276.3558,276.4431,21944.0
2020-07-14 15:00:00,284.9,285.01,283.72,283.73,17490.0,276.482,276.5887,275.3368,275.3465,17490.0
2020-07-14 15:05:00,283.82,283.87,283.0,283.05,39632.0,275.4339,275.4824,274.6381,274.6866,39632.0
2020-07-14 15:10:00,283.08,283.08,281.84,282.01,35881.0,274.7157,274.7157,273.5124,273.6774,35881.0
2020-07-14 15:15:00,282.02,282.23,281.48,282.12,27718.0,273.6871,273.8909,273.163,273.7841,27718.0
2020-07-14 15:20:00,282.26,284.52,282.25,284.52,23764.0,273.92,276.1132,273.9103,276.1132,23764.0
2020-07-14 15:25:00,284.42,284.98,284.28,284.59,16263.0,276.0161,276.5596,275.8803,276.1811,16263.0
2020-07-14 15:30:00,284.68,284.78,282.94,283.1,58305.0,276.2685,276.3655,274.5799,274.7351,58305.0
2020-07-14 15:35:00,283.01,283.06,282.63,283.0,42266.0,274.6478,274.6963,274.279,274.6381,42266.0
2020-07-14 15:40:00,283.0,283.87,282.13,282.64,74375.0,274.6381,275.4824,273.7938,274.2887,74375.0
2020-07-14 15:45:00,282.85,282.93,281.7,281.99,87511.0,274.4925,274.5702,273.3765,273.6579,87511.0
2020-07-14 15:50:00,282.0,284.78,280.99,284.78,180386.0,273.6676,276.3655,272.6875,276.3655,180386.0
2020-07-14 15:55:00,284.58,285.98,283.77,285.38,162289.0,276.1714,277.53,275.3853,276.9478,162289.0
2020-07-15 09:30:00,288.22,288.22,285.2,285.31,32362.0,279.7039,279.7039,276.7731,276.8798,32362.0
2020-07-15 09:35:00,285.57,286.23,284.77,285.38,10412.0,277.1322,277.7727,276.3558,276.9478,10412.0
2020-07-15 09:40:00,285.37,287.81,284.81,287.5,13048.0,276.9381,279.306,276.3946,279.0051,13048.0
2020-07-15 09:45:00,287.41,288.28,286.67,288.1,18919.0,278.9178,279.7621,278.1997,279.5874,18919.0
2020-07-15 09:50:00,288.19,288.31,286.03,286.46,16025.0,279.6747,279.7912,277.5786,277.9959,16025.0
2020-07-15 09:55:00,286.72,286.72,285.46,285.8,9562.0,278.2482,278.2482,277.0254,277.3554,9562.0
2020-07-15 10:00:00,286.04,287.36,286.04,286.9,20995.0,277.5883,278.8693,277.5883,278.4229,20995.0
2020-07-15 10:05:00,287.08,288.64,286.95,287.72,16001.0,278.5975,280.1115,278.4714,279.2186,16001.0
2020-07-15 10:10:00,287.83,288.01,287.19,287.87,9089.0,279.3254,279.5001,278.7043,279.3642,9089.0
2020-07-15 10:15:00,287.89,288.32,287.39,288.17,8630.0,279.3836,279.8009,278.8984,279.6553,8630.0
2020-07-15 10:20:00,288.29,289.0,287.91,288.38,12136.0,279.7718,280.4608,279.403,279.8591,12136.0
2020-07-15 10:25:00,288.43,289.0,288.42,288.49,10572.0,279.9077,280.4608,279.898,279.9659,10572.0
2020-07-15 10:30:00,288.71,289.29,288.44,289.12,9430.0,280.1794,280.7422,279.9174,280.5773,9430.0
2020-07-15 10:35:00,289.15,289.7,289.14,289.69,10434.0,280.6064,281.1401,280.5967,281.1304,10434.0
2020-07-15 10:40:00,289.71,289.89,289.53,289.76,10289.0,281.1498,281.3245,280.9752,281.1984,10289.0
2020-07-15 10:45:00,289.78,290.58,289.54,290.38,8653.0,281.2178,281.9941,280.9849,281.8,8653.0
2020-07-15 10:50:00,290.55,290.88,290.32,290.52,6210.0,281.965,282.2853,281.7418,281.9359,6210.0
2020-07-15 10:55:00,290.3,290.4,289.57,289.57,15459.0,281.7224,281.8194,281.014,281.014,15459.0
2020-07-15 11:00:00,289.73,289.73,288.5,288.85,13490.0,281.1692,281.1692,279.9756,280.3152,13490.0
2020-07-15 11:05:00,289.0,289.11,287.53,287.94,7350.0,280.4608,280.5676,279.0342,279.4321,7350.0
2020-07-15 11:10:00,288.35,288.62,288.02,288.31,6424.0,279.83,280.092,279.5098,279.7912,6424.0
2020-07-15 11:15:00,288.26,288.74,288.09,288.6,10309.0,279.7427,280.2085,279.5777,280.0726,10309.0
2020-07-15 11:20:00,288.72,288.94,287.9,288.3,13132.0,280.1891,280.4026,279.3933,279.7815,13132.0
2020-07-15 11:25:00,288.53,289.25,288.41,289.11,4228.0,280.0047,280.7034,279.8882,280.5676,4228.0
2020-07-15 11:30:00,289.07,289.64,288.92,289.11,6348.0,280.5287,281.0819,280.3832,280.5676,6348.0
2020-07-15 11:35:00,289.25,289.31,288.41,288.41,7303.0,280.7034,280.7617,279.8882,279.8882,7303.0
2020-07-15 11:40:00,288.29,288.6,287.29,287.38,12127.0,279.7718,280.0726,278.8013,278.8887,12127.0
2020-07-15 11:45:00,287.39,287.44,286.14,286.59,5813.0,278.8984,278.9469,277.6853,278.122,5813.0
2020-07-15 11:50:00,286.59,286.82,286.3,286.63,7239.0,278.122,278.3452,277.8406,278.1608,7239.0
2020-07-15 11:55:00,286.71,286.75,285.56,285.56,5830.0,278.2385,278.2773,277.1225,277.1225,5830.0
2020-07-15 12:00:00,285.56,285.89,285.07,285.27,8647.0,277.1225,277.4427,276.6469,276.841,8647.0
2020-07-15 12:05:00,285.43,286.06,285.43,285.71,8053.0,276.9963,277.6077,276.9963,277.268,8053.0
2020-07-15 12:10:00,285.69,286.18,285.3,286.11,6160.0,277.2486,277.7241,276.8701,277.6562,6160.0
2020-07-15 12:15:00,286.28,286.65,286.17,286.58,7225.0,277.8212,278.1803,277.7144,278.1123,7225.0
2020-07-15 12:20:00,286.78,287.07,286.33,286.34,7231.0,278.3064,278.5878,277.8697,277.8794,7231.0
2020-07-15 12:25:00,286.51,287.29,286.4,287.27,4800.0,278.0444,278.8013,277.9376,278.7819,4800.0
2020-07-15 12:30:00,287.2,287.46,286.36,286.82,8870.0,278.714,278.9663,277.8988,278.3452,8870.0
2020-07-15 12:35:00,286.61,287.24,286.61,286.8,4919.0,278.1414,278.7528,278.1414,278.3258,4919.0
2020-07-15 12:40:00,286.83,287.57,286.58,287.4,3500.0,278.3549,279.0731,278.1123,278.9081,3500.0
2020-07-15 12:45:00,287.42,288.28,287.23,288.18,4358.0,278.9275,279.7621,278.7431,279.665,4358.0
2020-07-15 12:50:00,288.18,288.41,288.1,288.14,6780.0,279.665,279.8882,279.5874,279.6262,6780.0
2020-07-15 12:55:00,288.2,288.54,288.16,288.44,3981.0,279.6845,280.0144,279.6456,279.9174,3981.0
2020-07-15 13:00:00,288.43,288.43,287.34,287.34,16637.0,279.9077,279.9077,278.8499,278.8499,16637.0
2020-07-15 13:05:00,287.5,287.63,287.28,287.59,40419.0,279.0051,279.1313,278.7916,279.0925,40419.0
2020-07-15 13:10:00,287.63,287.86,286.89,287.09,29793.0,279.1313,279.3545,278.4132,278.6072,29793.0
2020-07-15 13:15:00,287.1,287.3,287.06,287.11,6558.0,278.617,278.811,278.5781,278.6267,6558.0
2020-07-15 13:20:00,287.17,287.24,286.58,286.58,5610.0,278.6849,278.7528,278.1123,278.1123,5610.0
2020-07-15 13:25:00,286.64,286.79,286.48,286.79,4000.0,278.1705,278.3161,278.0153,278.3161,4000.0
2020-07-15 13:30:00,286.79,287.14,286.74,287.14,3037.0,278.3161,278.6558,278.2676,278.6558,3037.0
2020-07-15 13:35:00,287.34,287.56,287.27,287.32,3117.0,278.8499,279.0634,278.7819,278.8305,3117.0
2020-07-15 13:40:00,287.23,287.61,287.23,287.59,4683.0,278.7431,279.1119,278.7431,279.0925,4683.0
2020-07-15 13:45:00,287.63,287.93,287.63,287.67,2701.0,279.1313,279.4224,279.1313,279.1701,2701.0
2020-07-15 13:50:00,287.61,287.97,287.59,287.74,7371.0,279.1119,279.4612,279.0925,279.238,7371.0
2020-07-15 13:55:00,287.67,287.84,287.34,287.44,5651.0,279.1701,279.3351,278.8499,278.9469,5651.0
2020-07-15 14:00:00,287.3,288.99,287.11,288.91,9200.0,278.811,280.4511,278.6267,280.3735,9200.0
2020-07-15 14:05:00,288.82,289.19,288.72,289.0,7689.0,280.2861,280.6452,280.1891,280.4608,7689.0
2020-07-15 14:10:00,289.07,289.24,288.89,289.14,6800.0,280.5287,280.6937,280.3541,280.5967,6800.0
2020-07-15 14:15:00,289.11,289.47,288.89,289.27,7708.0,280.5676,280.9169,280.3541,280.7228,7708.0
2020-07-15 14:20:00,289.26,289.54,289.17,289.42,5915.0,280.7131,280.9849,280.6258,280.8684,5915.0
2020-07-15 14:25:00,289.42,289.57,289.07,289.57,10564.0,280.8684,281.014,280.5287,281.014,10564.0
2020-07-15 14:30:00,289.49,290.07,289.44,289.9,9306.0,280.9363,281.4992,280.8878,281.3342,9306.0
2020-07-15 14:35:00,289.78,289.95,289.48,289.65,8550.0,281.2178,281.3827,280.9266,281.0916,8550.0
2020-07-15 14:40:00,289.76,289.8,289.27,289.43,5600.0,281.1984,281.2372,280.7228,280.8781,5600.0
2020-07-15 14:45:00,289.46,289.63,289.36,289.51,6631.0,280.9072,281.0722,280.8102,280.9557,6631.0
2020-07-15 14:50:00,289.43,289.57,288.55,288.69,11898.0,280.8781,281.014,280.0241,280.16,11898.0
2020-07-15 14:55:00,288.71,289.24,288.71,288.93,6807.0,280.1794,280.6937,280.1794,280.3929,6807.0
2020-07-15 15:00:00,288.85,289.25,288.84,288.85,9287.0,280.3152,280.7034,280.3055,280.3152,9287.0
2020-07-15 15:05:00,288.94,288.94,288.17,288.42,5524.0,280.4026,280.4026,279.6553,279.898,5524.0
2020-07-15 15:10:00,288.32,288.4,288.02,288.02,7436.0,279.8009,279.8785,279.5098,279.5098,7436.0
2020-07-15 15:15:00,288.02,288.68,287.51,288.65,8944.0,279.5098,280.1503,279.0148,280.1212,8944.0
2020-07-15 15:20:00,288.69,289.14,288.28,288.35,10922.0,280.16,280.5967,279.7621,279.83,10922.0
2020-07-15 15:25:00,288.31,288.74,287.99,288.51,12125.0,279.7912,280.2085,279.4807,279.9853,12125.0
2020-07-15 15:30:00,288.55,288.64,288.35,288.54,20521.0,280.0241,280.1115,279.83,280.0144,20521.0
2020-07-15 15:35:00,288.55,288.68,288.33,288.51,12978.0,280.0241,280.1503,279.8106,279.9853,12978.0
2020-07-15 15:40:00,288.5,288.88,288.22,288.88,11591.0,279.9756,280.3444,279.7039,280.3444,11591.0
2020-07-15 15:45:00,288.85,289.59,288.81,289.5,14428.0,280.3152,281.0334,280.2764,280.946,14428.0
2020-07-15 15:50:00,289.45,289.61,288.4,289.05,56192.0,280.8975,281.0528,279.8785,280.5093,56192.0
2020-07-15 15:55:00,288.95,290.11,288.76,290.03,66225.0,280.4123,281.538,280.2279,281.4604,66225.0
2020-07-16 09:30:00,287.93,288.41,286.66,286.85,12200.0,279.4224,279.8882,278.19,278.3743,12200.0
2020-07-16 09:35:00,286.74,287.9,286.31,287.35,9071.0,278.2676,279.3933,277.8503,278.8596,9071.0
2020-07-16 09:40:00,287.48,287.58,286.08,286.76,17366.0,278.9857,279.0828,277.6271,278.287,17366.0
2020-07-16 09:45:00,286.79,286.79,285.55,286.0,8790.0,278.3161,278.3161,277.1128,277.5495,8790.0
2020-07-16 09:50:00,286.01,286.51,285.91,285.93,13778.0,277.5592,278.0444,277.4621,277.4815,13778.0
2020-07-16 09:55:00,285.82,285.82,284.86,284.91,9498.0,277.3748,277.3748,276.4431,276.4917,9498.0
2020-07-16 10:00:00,284.87,285.29,284.24,284.25,8572.0,276.4528,276.8604,275.8415,275.8512,8572.0
2020-07-16 10:05:00,284.17,284.37,283.95,284.36,9414.0,275.7735,275.9676,275.56,275.9579,9414.0
2020-07-16 10:10:00,284.51,284.59,283.75,284.17,7893.0,276.1035,276.1811,275.3659,275.7735,7893.0
2020-07-16 10:15:00,284.14,284.95,283.98,284.4,9150.0,275.7444,276.5305,275.5891,275.9967,9150.0
2020-07-16 10:20:00,284.18,284.63,284.12,284.29,6149.0,275.7832,276.2199,275.725,275.89,6149.0
2020-07-16 10:25:00,284.2,284.23,283.37,284.01,3937.0,275.8026,275.8318,274.9972,275.6183,3937.0
2020-07-16 10:30:00,284.04,284.2,283.54,283.82,5236.0,275.6474,275.8026,275.1621,275.4339,5236.0
2020-07-16 10:35:00,284.0,284.0,283.61,283.78,6060.0,275.6086,275.6086,275.2301,275.3951,6060.0
2020-07-16 10:40:00,283.8,284.38,283.79,284.1,7364.0,275.4145,275.9773,275.4048,275.7056,7364.0
2020-07-16 10:45:00,283.99,284.14,283.69,283.69,21955.0,275.5988,275.7444,275.3077,275.3077,21955.0
2020-07-16 10:50:00,283.67,283.83,283.31,283.69,5953.0,275.2883,275.4436,274.9389,275.3077,5953.0
2020-07-16 10:55:00,283.69,283.69,282.5,282.63,7603.0,275.3077,275.3077,274.1529,274.279,7603.0
2020-07-16 11:00:00,282.69,282.7,281.82,282.26,10005.0,274.3373,274.347,273.493,273.92,10005.0
2020-07-16 11:05:00,282.25,282.5,281.58,281.95,10802.0,273.9103,274.1529,273.2601,273.6191,10802.0
2020-07-16 11:10:00,281.9,282.42,281.58,281.64,13999.0,273.5706,274.0752,273.2601,273.3183,13999.0
2020-07-16 11:15:00,281.69,281.91,281.19,281.42,17321.0,273.3668,273.5803,272.8816,273.1048,17321.0
2020-07-16 11:20:00,281.49,281.94,281.31,281.61,10891.0,273.1727,273.6094,272.998,273.2892,10891.0
2020-07-16 11:25:00,281.68,282.11,281.44,281.63,7661.0,273.3571,273.7744,273.1242,273.3086,7661.0
2020-07-16 11:30:00,281.66,281.69,281.28,281.54,5170.0,273.3377,273.3668,272.9689,273.2212,5170.0
2020-07-16 11:35:00,281.46,282.15,281.3,282.03,7495.0,273.1436,273.8132,272.9883,273.6968,7495.0
2020-07-16 11:40:00,281.96,282.15,281.67,281.67,6580.0,273.6288,273.8132,273.3474,273.3474,6580.0
2020-07-16 11:45:00,281.7,282.15,281.51,281.72,4403.0,273.3765,273.8132,273.1921,273.3959,4403.0
2020-07-16 11:50:00,281.71,282.21,281.7,281.96,8956.0,273.3862,273.8714,273.3765,273.6288,8956.0
2020-07-16 11:55:00,281.99,282.25,281.93,282.19,11576.0,273.6579,273.9103,273.5997,273.852,11576.0
2020-07-16 12:00:00,282.43,282.58,282.13,282.51,6723.0,274.0849,274.2305,273.7938,274.1626,6723.0
2020-07-16 12:05:00,282.53,282.79,282.28,282.58,5604.0,274.182,274.4343,273.9394,274.2305,5604.0
2020-07-16 12:10:00,282.49,282.63,282.05,282.14,5407.0,274.1432,274.279,273.7162,273.8035,5407.0
2020-07-16 12:15:00,282.17,282.22,281.95,282.09,3256.0,273.8326,273.8811,273.6191,273.755,3256.0
2020-07-16 12:20:00,281.94,281.96,281.55,281.69,4866.0,273.6094,273.6288,273.2309,273.3668,4866.0
2020-07-16 12:25:00,281.65,281.72,281.46,281.65,12203.0,273.328,273.3959,273.1436,273.328,12203.0
2020-07-16 12:30:00,281.64,282.1,281.62,281.98,4746.0,273.3183,273.7647,273.2989,273.6482,4746.0
2020-07-16 12:35:00,282.03,282.23,281.77,281.83,3600.0,273.6968,273.8909,273.4444,273.5027,3600.0
2020-07-16 12:40:00,281.82,282.18,281.82,282.17,7461.0,273.493,273.8423,273.493,273.8326,7461.0
2020-07-16 12:45:00,282.24,282.42,282.09,282.3,6200.0,273.9006,274.0752,273.755,273.9588,6200.0
2020-07-16 12:50:00,282.21,282.54,282.01,282.06,7513.0,273.8714,274.1917,273.6774,273.7259,7513.0
2020-07-16 12:55:00,282.05,282.14,281.61,281.7,9011.0,273.7162,273.8035,273.2892,273.3765,9011.0
2020-07-16 13:00:00,281.86,282.07,281.82,281.92,6763.0,273.5318,273.7356,273.493,273.59,6763.0
2020-07-16 13:05:00,282.04,282.47,281.86,282.39,7962.0,273.7065,274.1238,273.5318,274.0461,7962.0
2020-07-16 13:10:00,282.43,282.73,282.36,282.73,4102.0,274.0849,274.3761,274.017,274.3761,4102.0
2020-07-16 13:15:00,282.82,282.89,282.6,282.72,4710.0,274.4634,274.5313,274.2499,274.3664,4710.0
2020-07-16 13:20:00,282.81,282.87,282.62,282.68,3443.0,274.4537,274.5119,274.2693,274.3276,3443.0
2020-07-16 13:25:00,282.73,283.47,282.73,283.4,2832.0,274.3761,275.0942,274.3761,275.0263,2832.0
2020-07-16 13:30:00,283.4,283.5,282.97,283.05,5093.0,275.0263,275.1233,274.609,274.6866,5093.0
2020-07-16 13:35:00,283.08,283.14,282.86,283.0,3400.0,274.7157,274.774,274.5022,274.6381,3400.0
2020-07-16 13:40:00,282.89,283.04,282.85,282.98,2728.0,274.5313,274.6769,274.4925,274.6187,2728.0
2020-07-16 13:45:00,283.03,283.7,282.99,283.7,3337.0,274.6672,275.3174,274.6284,275.3174,3337.0
2020-07-16 13:50:00,283.55,283.8,283.55,283.75,6292.0,275.1718,275.4145,275.1718,275.3659,6292.0
2020-07-16 13:55:00,283.59,283.61,283.17,283.27,3697.0,275.2107,275.2301,274.8031,274.9001,3697.0
2020-07-16 14:00:00,283.18,283.55,283.18,283.31,6673.0,274.8128,275.1718,274.8128,274.9389,6673.0
2020-07-16 14:05:00,283.46,283.93,283.38,283.77,5590.0,275.0845,275.5406,275.0069,275.3853,5590.0
2020-07-16 14:10:00,283.77,284.1,283.53,283.82,19193.0,275.3853,275.7056,275.1524,275.4339,19193.0
2020-07-16 14:15:00,283.79,284.07,283.48,284.07,44196.0,275.4048,275.6765,275.1039,275.6765,44196.0
2020-07-16 14:20:00,284.15,284.88,284.15,284.84,8079.0,275.7541,276.4625,275.7541,276.4237,8079.0
2020-07-16 14:25:00,284.82,284.86,284.49,284.66,4404.0,276.4043,276.4431,276.0841,276.2491,4404.0
2020-07-16 14:30:00,284.86,285.06,284.65,284.84,4191.0,276.4431,276.6372,276.2393,276.4237,4191.0
2020-07-16 14:35:00,284.66,285.3,284.65,284.98,11927.0,276.2491,276.8701,276.2393,276.5596,11927.0
2020-07-16 14:40:00,285.1,285.33,284.82,284.9,2815.0,276.676,276.8993,276.4043,276.482,2815.0
2020-07-16 14:45:00,284.72,284.79,284.09,284.12,2800.0,276.3073,276.3752,275.6959,275.725,2800.0
2020-07-16 14:50:00,284.24,284.26,283.63,283.73,6226.0,275.8415,275.8609,275.2495,275.3465,6226.0
2020-07-16 14:55:00,283.73,284.18,283.51,283.51,5908.0,275.3465,275.7832,275.133,275.133,5908.0
2020-07-16 15:00:00,283.66,283.76,283.42,283.69,3500.0,275.2786,275.3756,275.0457,275.3077,3500.0
2020-07-16 15:05:00,283.74,284.2,283.74,283.99,2920.0,275.3562,275.8026,275.3562,275.5988,2920.0
2020-07-16 15:10:00,283.9,283.99,283.66,283.93,4100.0,275.5115,275.5988,275.2786,275.5406,4100.0
2020-07-16 15:15:00,283.87,284.47,283.87,284.45,5852.0,275.4824,276.0647,275.4824,276.0453,5852.0
2020-07-16 15:20:00,284.47,284.73,284.34,284.45,4705.0,276.0647,276.317,275.9385,276.0453,4705.0
2020-07-16 15:25:00,284.38,285.14,284.17,285.14,4060.0,275.9773,276.7149,275.7735,276.7149,4060.0
2020-07-16 15:30:00,285.02,285.26,284.8,285.21,12482.0,276.5984,276.8313,276.3849,276.7828,12482.0
2020-07-16 15:35:00,285.12,285.71,285.1,285.63,6553.0,276.6955,277.268,276.676,277.1904,6553.0
2020-07-16 15:40:00,285.65,285.84,285.36,285.59,15211.0,277.2098,277.3942,276.9284,277.1516,15211.0
2020-07-16 15:45:00,285.58,285.68,285.08,285.5,16023.0,277.1419,277.2389,276.6566,277.0642,16023.0
2020-07-16 15:50:00,285.44,285.6,284.67,285.58,31049.0,277.006,277.1613,276.2588,277.1419,31049.0
2020-07-16 15:55:00,285.63,285.82,285.29,285.79,37272.0,277.1904,277.3748,276.8604,277.3457,37272.0
2020-07-17 09:30:00,287.93,288.0,286.32,287.1,73525.0,279.4224,279.4904,277.86,278.617,73525.0
2020-07-17 09:35:00,287.42,287.91,286.75,287.05,8753.0,278.9275,279.403,278.2773,278.5684,8753.0
2020-07-17 09:40:00,286.88,287.19,285.04,285.04,5695.0,278.4035,278.7043,276.6178,276.6178,5695.0
2020-07-17 09:45:00,285.41,285.76,285.21,285.76,7268.0,276.9769,277.3165,276.7828,277.3165,7268.0
2020-07-17 09:50:00,285.77,286.23,285.7,285.7,4800.0,277.3263,277.7727,277.2583,277.2583,4800.0
2020-07-17 09:55:00,285.59,286.6,285.53,286.57,5121.0,277.1516,278.1317,277.0933,278.1026,5121.0
2020-07-17 10:00:00,286.54,286.98,285.44,285.74,9637.0,278.0735,278.5005,277.006,277.2971,9637.0
2020-07-17 10:05:00,286.05,286.89,286.05,286.12,3007.0,277.598,278.4132,277.598,277.6659,3007.0
2020-07-17 10:10:00,286.11,286.89,285.96,286.64,3667.0,277.6562,278.4132,277.5106,278.1705,3667.0
2020-07-17 10:15:00,286.7,286.94,286.2,286.2,2819.0,278.2288,278.4617,277.7435,277.7435,2819.0
2020-07-17 10:20:00,286.35,286.55,285.64,285.71,3943.0,277.8891,278.0832,277.2001,277.268,3943.0
2020-07-17 10:25:00,285.45,285.53,284.81,284.93,7491.0,277.0157,277.0933,276.3946,276.5111,7491.0
2020-07-17 10:30:00,285.07,285.21,284.59,285.03,3955.0,276.6469,276.7828,276.1811,276.6081,3955.0
2020-07-17 10:35:00,285.03,285.73,285.03,285.4,2922.0,276.6081,277.2874,276.6081,276.9672,2922.0
2020-07-17 10:40:00,285.28,285.63,285.18,285.18,3558.0,276.8507,277.1904,276.7537,276.7537,3558.0
2020-07-17 10:45:00,285.0,285.77,285.0,285.54,2688.0,276.579,277.3263,276.579,277.103,2688.0
2020-07-17 10:50:00,285.75,286.24,285.7,286.14,7495.0,277.3068,277.7824,277.2583,277.6853,7495.0
2020-07-17 10:55:00,286.21,286.52,286.19,286.43,4750.0,277.7533,278.0541,277.7338,277.9668,4750.0
2020-07-17 11:00:00,286.32,286.89,286.28,286.89,3591.0,277.86,278.4132,277.8212,278.4132,3591.0
2020-07-17 11:05:00,286.82,287.15,286.74,287.15,6218.0,278.3452,278.6655,278.2676,278.6655,6218.0
2020-07-17 11:10:00,287.28,287.61,287.28,287.48,4618.0,278.7916,279.1119,278.7916,278.9857,4618.0
2020-07-17 11:15:00,287.44,287.57,287.34,287.56,1200.0,278.9469,279.0731,278.8499,279.0634,1200.0
2020-07-17 11:20:00,287.6,287.6,287.33,287.52,2301.0,279.1022,279.1022,278.8402,279.0245,2301.0
2020-07-17 11:25:00,287.56,287.72,287.35,287.4,4638.0,279.0634,279.2186,278.8596,278.9081,4638.0
2020-07-17 11:30:00,287.45,287.54,287.02,287.02,7163.0,278.9566,279.044,278.5393,278.5393,7163.0
2020-07-17 11:35:00,287.16,287.31,287.03,287.24,2498.0,278.6752,278.8207,278.549,278.7528,2498.0
2020-07-17 11:40:00,287.21,287.44,286.8,286.83,3964.0,278.7237,278.9469,278.3258,278.3549,3964.0
2020-07-17 11:45:00,286.72,286.95,286.46,286.46,1127.0,278.2482,278.4714,277.9959,277.9959,1127.0
2020-07-17 11:50:00,286.6,287.28,286.5,287.28,5136.0,278.1317,278.7916,278.0347,278.7916,5136.0
2020-07-17 11:55:00,287.46,287.54,287.38,287.46,3388.0,278.9663,279.044,278.8887,278.9663,3388.0
2020-07-17 12:00:00,287.33,287.73,287.27,287.73,4741.0,278.8402,279.2283,278.7819,279.2283,4741.0
2020-07-17 12:05:00,287.75,288.38,287.68,288.19,7412.0,279.2477,279.8591,279.1798,279.6747,7412.0
2020-07-17 12:10:00,288.16,288.18,288.04,288.08,2483.0,279.6456,279.665,279.5292,279.568,2483.0
2020-07-17 12:15:00,288.2,288.58,288.11,288.58,3662.0,279.6845,280.0532,279.5971,280.0532,3662.0
2020-07-17 12:20:00,288.44,288.58,288.37,288.52,4053.0,279.9174,280.0532,279.8494,279.995,4053.0
2020-07-17 12:25:00,288.56,288.76,288.04,288.04,6509.0,280.0338,280.2279,279.5292,279.5292,6509.0
2020-07-17 12:30:00,288.11,288.15,287.8,287.81,914.0,279.5971,279.6359,279.2963,279.306,914.0
2020-07-17 12:35:00,287.87,288.18,287.81,288.07,2269.0,279.3642,279.665,279.306,279.5583,2269.0
2020-07-17 12:40:00,288.15,288.17,287.97,288.11,1504.0,279.6359,279.6553,279.4612,279.5971,1504.0
2020-07-17 12:45:00,288.12,288.28,288.07,288.28,2026.0,279.6068,279.7621,279.5583,279.7621,2026.0
2020-07-17 12:50:00,288.3,288.3,288.14,288.19,2003.0,279.7815,279.7815,279.6262,279.6747,2003.0
2020-07-17 12:55:00,288.27,288.27,287.8,287.97,1737.0,279.7524,279.7524,279.2963,279.4612,1737.0
2020-07-17 13:00:00,288.06,288.06,287.78,287.79,2306.0,279.5486,279.5486,279.2769,279.2866,2306.0
2020-07-17 13:05:00,287.86,288.19,287.86,288.13,2178.0,279.3545,279.6747,279.3545,279.6165,2178.0
2020-07-17 13:10:00,288.18,288.4,288.18,288.33,2709.0,279.665,279.8785,279.665,279.8106,2709.0
2020-07-17 13:15:00,288.28,288.28,287.8,287.85,3723.0,279.7621,279.7621,279.2963,279.3448,3723.0
2020-07-17 13:20:00,287.96,288.36,287.96,288.32,1281.0,279.4515,279.8397,279.4515,279.8009,1281.0
2020-07-17 13:25:00,288.39,288.42,288.26,288.3,1445.0,279.8688,279.898,279.7427,279.7815,1445.0
2020-07-17 13:30:00,288.29,288.39,288.09,288.09,1877.0,279.7718,279.8688,279.5777,279.5777,1877.0
2020-07-17 13:35:00,287.87,288.12,287.87,288.02,683.0,279.3642,279.6068,279.3642,279.5098,683.0
2020-07-17 13:40:00,288.17,288.24,288.11,288.11,1919.0,279.6553,279.7233,279.5971,279.5971,1919.0
2020-07-17 13:45:00,288.04,288.19,288.04,288.15,905.0,279.5292,279.6747,279.5292,279.6359,905.0
2020-07-17 13:50:00,288.19,288.19,287.96,288.04,3279.0,279.6747,279.6747,279.4515,279.5292,3279.0
2020-07-17 13:55:00,287.99,288.05,287.82,287.95,2991.0,279.4807,279.5389,279.3157,279.4418,2991.0
2020-07-17 14:00:00,287.97,288.49,287.97,288.49,5333.0,279.4612,279.9659,279.4612,279.9659,5333.0
2020-07-17 14:05:00,288.62,289.0,288.57,289.0,4275.0,280.092,280.4608,280.0435,280.4608,4275.0
2020-07-17 14:10:00,289.02,289.42,289.01,289.32,4673.0,280.4802,280.8684,280.4705,280.7714,4673.0
2020-07-17 14:15:00,289.41,290.03,289.41,289.58,8388.0,280.8587,281.4604,280.8587,281.0237,8388.0
2020-07-17 14:20:00,289.59,289.86,289.58,289.7,2831.0,281.0334,281.2954,281.0237,281.1401,2831.0
2020-07-17 14:25:00,289.7,289.97,289.7,289.9,3544.0,281.1401,281.4022,281.1401,281.3342,3544.0
2020-07-17 14:30:00,289.88,289.9,289.46,289.47,2908.0,281.3148,281.3342,280.9072,280.9169,2908.0
2020-07-17 14:35:00,289.44,289.72,289.4,289.63,2218.0,280.8878,281.1595,280.849,281.0722,2218.0
2020-07-17 14:40:00,289.7,289.77,289.51,289.51,4720.0,281.1401,281.2081,280.9557,280.9557,4720.0
2020-07-17 14:45:00,289.64,289.92,289.62,289.8,3252.0,281.0819,281.3536,281.0625,281.2372,3252.0
2020-07-17 14:50:00,289.81,290.17,289.8,289.96,3824.0,281.2469,281.5962,281.2372,281.3924,3824.0
2020-07-17 14:55:00,290.06,290.06,289.75,289.81,3308.0,281.4895,281.4895,281.1887,281.2469,3308.0
2020-07-17 15:00:00,289.64,289.72,289.09,289.31,5571.0,281.0819,281.1595,280.5482,280.7617,5571.0
2020-07-17 15:05:00,289.26,289.69,289.22,289.46,2414.0,280.7131,281.1304,280.6743,280.9072,2414.0
2020-07-17 15:10:00,289.51,289.59,289.34,289.58,3508.0,280.9557,281.0334,280.7908,281.0237,3508.0
2020-07-17 15:15:00,289.62,290.09,289.48,290.09,5596.0,281.0625,281.5186,280.9266,281.5186,5596.0
2020-07-17 15:20:00,290.14,290.42,290.13,290.13,5804.0,281.5671,281.8389,281.5574,281.5574,5804.0
2020-07-17 15:25:00,290.24,290.42,290.09,290.32,9849.0,281.6642,281.8389,281.5186,281.7418,9849.0
2020-07-17 15:30:00,290.32,290.42,290.17,290.29,8477.0,281.7418,281.8389,281.5962,281.7127,8477.0
2020-07-17 15:35:00,290.26,290.42,290.11,290.21,10505.0,281.6836,281.8389,281.538,281.6351,10505.0
2020-07-17 15:40:00,290.19,290.29,289.92,290.17,9045.0,281.6157,281.7127,281.3536,281.5962,9045.0
2020-07-17 15:45:00,290.25,290.25,289.89,290.24,14198.0,281.6739,281.6739,281.3245,281.6642,14198.0
2020-07-17 15:50:00,290.19,290.19,289.23,289.23,30265.0,281.6157,281.6157,280.684,280.684,30265.0
2020-07-17 15:55:00,289.19,290.04,289.19,289.26,63053.0,280.6452,281.4701,280.6452,280.7131,63053.0
2020-07-20 09:30:00,289.5,291.27,289.5,290.78,17626.0,280.946,282.6637,280.946,282.1882,17626.0
2020-07-20 09:35:00,291.15,291.15,289.01,289.99,6535.0,282.5473,282.5473,280.4705,281.4216,6535.0
2020-07-20 09:40:00,289.92,290.16,289.28,290.0,4000.0,281.3536,281.5865,280.7325,281.4313,4000.0
2020-07-20 09:45:00,289.99,290.28,289.45,289.68,14777.0,281.4216,281.703,280.8975,281.1207,14777.0
2020-07-20 09:50:00,289.73,290.83,289.35,290.61,23111.0,281.1692,282.2367,280.8005,282.0232,23111.0
2020-07-20 09:55:00,290.51,290.76,289.62,290.32,10632.0,281.9262,282.1688,281.0625,281.7418,10632.0
2020-07-20 10:00:00,290.44,291.35,289.83,291.35,9300.0,281.8583,282.7414,281.2663,282.7414,9300.0
2020-07-20 10:05:00,291.34,292.85,291.34,292.8,4664.0,282.7317,284.1971,282.7317,284.1485,4664.0
2020-07-20 10:10:00,292.61,292.95,292.43,292.9,3000.0,283.9641,284.2941,283.7895,284.2456,3000.0
2020-07-20 10:15:00,293.04,293.27,292.66,293.15,4639.0,284.3814,284.6046,284.0127,284.4882,4639.0
2020-07-20 10:20:00,293.05,293.94,293.05,293.92,2728.0,284.3911,285.2549,284.3911,285.2354,2728.0
2020-07-20 10:25:00,294.03,294.19,293.62,293.87,4200.0,285.3422,285.4975,284.9443,285.1869,4200.0
2020-07-20 10:30:00,293.95,294.12,293.66,293.69,2800.0,285.2646,285.4295,284.9831,285.0122,2800.0
2020-07-20 10:35:00,293.97,295.42,293.96,294.78,9593.0,285.284,286.6911,285.2743,286.07,9593.0
2020-07-20 10:40:00,294.89,295.47,294.88,295.19,3250.0,286.1768,286.7396,286.1671,286.4679,3250.0
2020-07-20 10:45:00,295.01,295.52,295.01,295.2,6900.0,286.2932,286.7882,286.2932,286.4776,6900.0
2020-07-20 10:50:00,295.17,295.17,294.82,294.82,5917.0,286.4485,286.4485,286.1088,286.1088,5917.0
2020-07-20 10:55:00,294.74,294.74,294.34,294.61,2200.0,286.0312,286.0312,285.643,285.9051,2200.0
2020-07-20 11:00:00,294.62,294.72,293.37,293.59,9026.0,285.9148,286.0118,284.7017,284.9152,9026.0
2020-07-20 11:05:00,293.71,294.04,293.64,293.65,1755.0,285.0316,285.3519,284.9637,284.9734,1755.0
2020-07-20 11:10:00,293.57,294.28,293.57,294.28,2325.0,284.8958,285.5848,284.8958,285.5848,2325.0
2020-07-20 11:15:00,294.3,294.45,294.06,294.13,3878.0,285.6042,285.7498,285.3713,285.4392,3878.0
2020-07-20 11:20:00,294.2,294.61,294.01,294.6,4015.0,285.5072,285.9051,285.3228,285.8953,4015.0
2020-07-20 11:25:00,294.56,294.89,294.56,294.89,2503.0,285.8565,286.1768,285.8565,286.1768,2503.0
2020-07-20 11:30:00,294.79,295.0,294.76,294.97,3186.0,286.0797,286.2835,286.0506,286.2544,3186.0
2020-07-20 11:35:00,294.81,295.26,294.7,295.25,4954.0,286.0991,286.5358,285.9924,286.5261,4954.0
2020-07-20 11:40:00,295.48,295.55,295.25,295.46,2500.0,286.7493,286.8173,286.5261,286.7299,2500.0
2020-07-20 11:45:00,295.55,295.63,295.36,295.55,2961.0,286.8173,286.8949,286.6329,286.8173,2961.0
2020-07-20 11:50:00,295.6,295.71,295.47,295.5,3710.0,286.8658,286.9726,286.7396,286.7688,3710.0
2020-07-20 11:55:00,295.57,295.75,295.49,295.67,1895.0,286.8367,287.0114,286.7591,286.9337,1895.0
2020-07-20 12:00:00,295.74,295.93,295.37,295.93,10119.0,287.0017,287.1861,286.6426,287.1861,10119.0
2020-07-20 12:05:00,295.95,296.32,295.93,296.22,2983.0,287.2055,287.5645,287.1861,287.4675,2983.0
2020-07-20 12:10:00,296.46,296.67,296.4,296.4,2627.0,287.7004,287.9042,287.6422,287.6422,2627.0
2020-07-20 12:15:00,296.39,296.86,296.28,296.74,2352.0,287.6325,288.0886,287.5257,287.9721,2352.0
2020-07-20 12:20:00,296.69,296.74,296.54,296.7,3200.0,287.9236,287.9721,287.778,287.9333,3200.0
2020-07-20 12:25:00,296.55,296.62,296.2,296.29,5054.0,287.7877,287.8557,287.4481,287.5354,5054.0
2020-07-20 12:30:00,296.29,296.31,296.03,296.24,10634.0,287.5354,287.5548,287.2831,287.4869,10634.0
2020-07-20 12:35:00,296.24,296.36,295.71,295.87,4396.0,287.4869,287.6033,286.9726,287.1278,4396.0
2020-07-20 12:40:00,295.9,296.25,295.89,296.2,2815.0,287.1569,287.4966,287.1472,287.4481,2815.0
2020-07-20 12:45:00,296.26,296.55,296.18,296.46,3000.0,287.5063,287.7877,287.4287,287.7004,3000.0
2020-07-20 12:50:00,296.38,296.78,296.38,296.78,3181.0,287.6228,288.0109,287.6228,288.0109,3181.0
2020-07-20 12:55:00,296.66,296.89,296.61,296.89,4829.0,287.8945,288.1177,287.846,288.1177,4829.0
2020-07-20 13:00:00,297.0,297.29,296.91,297.14,3490.0,288.2244,288.5059,288.1371,288.3603,3490.0
2020-07-20 13:05:00,297.17,297.42,296.99,297.12,2896.0,288.3894,288.632,288.2147,288.3409,2896.0
2020-07-20 13:10:00,297.11,297.17,296.66,296.67,3274.0,288.3312,288.3894,287.8945,287.9042,3274.0
2020-07-20 13:15:00,296.76,297.27,296.76,296.91,4625.0,287.9915,288.4865,287.9915,288.1371,4625.0
2020-07-20 13:20:00,296.91,297.07,296.74,296.95,2200.0,288.1371,288.2924,287.9721,288.1759,2200.0
2020-07-20 13:25:00,297.03,297.22,296.87,297.19,4296.0,288.2535,288.4379,288.0983,288.4088,4296.0
2020-07-20 13:30:00,297.21,297.21,296.71,296.84,2956.0,288.4282,288.4282,287.943,288.0692,2956.0
2020-07-20 13:35:00,296.76,296.84,296.37,296.56,5379.0,287.9915,288.0692,287.6131,287.7974,5379.0
2020-07-20 13:40:00,296.73,297.2,296.73,297.02,5809.0,287.9624,288.4185,287.9624,288.2438,5809.0
2020-07-20 13:45:00,296.99,297.45,296.99,297.41,4607.0,288.2147,288.6611,288.2147,288.6223,4607.0
2020-07-20 13:50:00,297.34,297.37,297.19,297.28,2608.0,288.5544,288.5835,288.4088,288.4962,2608.0
2020-07-20 13:55:00,297.26,297.26,296.87,297.17,3209.0,288.4768,288.4768,288.0983,288.3894,3209.0
2020-07-20 14:00:00,297.14,297.17,296.95,297.09,3326.0,288.3603,288.3894,288.1759,288.3118,3326.0
2020-07-20 14:05:00,297.08,297.6,297.05,297.37,4956.0,288.3021,288.8067,288.273,288.5835,4956.0
2020-07-20 14:10:00,297.46,297.66,297.42,297.66,2700.0,288.6708,288.8649,288.632,288.8649,2700.0
2020-07-20 14:15:00,297.63,297.85,297.41,297.53,3503.0,288.8358,289.0493,288.6223,288.7388,3503.0
2020-07-20 14:20:00,297.6,297.63,297.42,297.53,2367.0,288.8067,288.8358,288.632,288.7388,2367.0
2020-07-20 14:25:00,297.5,297.8,297.44,297.63,7967.0,288.7097,289.0008,288.6514,288.8358,7967.0
2020-07-20 14:30:00,297.6,298.15,297.54,298.11,2748.0,288.8067,289.3405,288.7485,289.3016,2748.0
2020-07-20 14:35:00,298.11,298.12,297.92,297.92,3451.0,289.3016,289.3113,289.1173,289.1173,3451.0
2020-07-20 14:40:00,297.93,298.18,297.88,297.94,4118.0,289.127,289.3696,289.0784,289.1367,4118.0
2020-07-20 14:45:00,297.94,298.15,297.89,298.14,5550.0,289.1367,289.3405,289.0881,289.3308,5550.0
2020-07-20 14:50:00,298.11,298.29,298.03,298.17,3472.0,289.3016,289.4763,289.224,289.3599,3472.0
2020-07-20 14:55:00,298.08,298.85,298.01,298.55,9653.0,289.2725,290.0198,289.2046,289.7286,9653.0
2020-07-20 15:00:00,298.59,298.69,298.32,298.52,4673.0,289.7675,289.8645,289.5054,289.6995,4673.0
2020-07-20 15:05:00,298.54,298.55,298.43,298.43,6629.0,289.7189,289.7286,289.6122,289.6122,6629.0
2020-07-20 15:10:00,298.41,298.64,298.17,298.59,5273.0,289.5928,289.816,289.3599,289.7675,5273.0
2020-07-20 15:15:00,298.68,299.02,298.54,299.01,14654.0,289.8548,290.1847,289.7189,290.175,14654.0
2020-07-20 15:20:00,299.0,299.1,298.81,298.87,5533.0,290.1653,290.2624,289.981,290.0392,5533.0
2020-07-20 15:25:00,298.8,299.12,298.8,299.05,6855.0,289.9713,290.2818,289.9713,290.2139,6855.0
2020-07-20 15:30:00,299.06,299.1,298.82,298.93,8163.0,290.2236,290.2624,289.9907,290.0974,8163.0
2020-07-20 15:35:00,298.89,299.13,298.81,298.91,11834.0,290.0586,290.2915,289.981,290.078,11834.0
2020-07-20 15:40:00,299.03,299.46,298.83,299.36,16479.0,290.1945,290.6117,290.0004,290.5147,16479.0
2020-07-20 15:45:00,299.4,299.94,299.3,299.83,12466.0,290.5535,291.0776,290.4565,290.9708,12466.0
2020-07-20 15:50:00,299.94,300.41,299.3,299.45,29583.0,291.0776,291.5337,290.4565,290.602,29583.0
2020-07-20 15:55:00,299.42,299.42,298.48,298.6,88416.0,290.5729,290.5729,289.6607,289.7772,88416.0
2020-07-21 09:30:00,299.42,299.42,297.77,298.46,15890.0,290.5729,290.5729,288.9717,289.6413,15890.0
2020-07-21 09:35:00,298.32,298.71,297.25,297.32,14020.0,289.5054,289.8839,288.467,288.535,14020.0
2020-07-21 09:40:00,297.18,298.52,297.12,297.81,12460.0,288.3991,289.6995,288.3409,289.0105,12460.0
2020-07-21 09:45:00,297.43,299.0,297.27,298.86,11450.0,288.6417,290.1653,288.4865,290.0295,11450.0
2020-07-21 09:50:00,298.74,299.64,298.55,299.62,4619.0,289.913,290.7864,289.7286,290.767,4619.0
2020-07-21 09:55:00,299.47,299.61,298.73,298.95,4700.0,290.6215,290.7573,289.9033,290.1168,4700.0
2020-07-21 10:00:00,298.45,299.14,298.17,298.93,6704.0,289.6316,290.3012,289.3599,290.0974,6704.0
2020-07-21 10:05:00,299.15,299.33,298.66,298.89,5488.0,290.3109,290.4856,289.8354,290.0586,5488.0
2020-07-21 10:10:00,298.81,298.81,297.99,298.19,3880.0,289.981,289.981,289.1852,289.3793,3880.0
2020-07-21 10:15:00,298.58,299.93,298.53,299.93,4400.0,289.7578,291.0679,289.7092,291.0679,4400.0
2020-07-21 10:20:00,299.66,299.87,299.29,299.56,2675.0,290.8058,291.0096,290.4468,290.7088,2675.0
2020-07-21 10:25:00,299.29,299.59,298.54,299.01,3609.0,290.4468,290.7379,289.7189,290.175,3609.0
2020-07-21 10:30:00,298.96,299.28,298.89,299.17,3622.0,290.1265,290.4371,290.0586,290.3303,3622.0
2020-07-21 10:35:00,299.17,299.89,299.16,299.26,6847.0,290.3303,291.029,290.3206,290.4177,6847.0
2020-07-21 10:40:00,299.33,299.64,298.91,299.2,7652.0,290.4856,290.7864,290.078,290.3594,7652.0
2020-07-21 10:45:00,298.84,299.35,298.81,299.25,6600.0,290.0101,290.505,289.981,290.408,6600.0
2020-07-21 10:50:00,299.23,299.84,299.23,299.84,2962.0,290.3885,290.9805,290.3885,290.9805,2962.0
2020-07-21 10:55:00,299.84,300.13,299.51,299.69,3912.0,290.9805,291.262,290.6603,290.835,3912.0
2020-07-21 11:00:00,299.63,300.19,299.58,300.15,4538.0,290.7767,291.3202,290.7282,291.2814,4538.0
2020-07-21 11:05:00,300.09,300.09,299.38,299.38,5791.0,291.2231,291.2231,290.5341,290.5341,5791.0
2020-07-21 11:10:00,299.43,299.77,298.87,299.57,4918.0,290.5826,290.9126,290.0392,290.7185,4918.0
2020-07-21 11:15:00,299.65,299.87,299.43,299.75,3369.0,290.7961,291.0096,290.5826,290.8932,3369.0
2020-07-21 11:20:00,299.82,300.71,299.77,300.37,5474.0,290.9611,291.8248,290.9126,291.4949,5474.0
2020-07-21 11:25:00,300.32,300.41,299.79,300.08,5512.0,291.4463,291.5337,290.932,291.2134,5512.0
2020-07-21 11:30:00,300.12,300.4,299.71,299.81,4010.0,291.2522,291.524,290.8544,290.9514,4010.0
2020-07-21 11:35:00,299.7,299.85,299.29,299.29,3613.0,290.8447,290.9902,290.4468,290.4468,3613.0
2020-07-21 11:40:00,299.53,300.14,299.33,299.47,6497.0,290.6797,291.2717,290.4856,290.6215,6497.0
2020-07-21 11:45:00,299.51,299.56,298.95,299.09,5516.0,290.6603,290.7088,290.1168,290.2527,5516.0
2020-07-21 11:50:00,298.94,298.98,298.45,298.6,5518.0,290.1071,290.1459,289.6316,289.7772,5518.0
2020-07-21 11:55:00,298.63,298.75,298.28,298.6,5486.0,289.8063,289.9227,289.4666,289.7772,5486.0
2020-07-21 12:00:00,298.7,298.71,297.93,298.2,5000.0,289.8742,289.8839,289.127,289.389,5000.0
2020-07-21 12:05:00,298.16,298.2,297.52,297.61,3431.0,289.3502,289.389,288.7291,288.8164,3431.0
2020-07-21 12:10:00,297.58,298.24,297.58,298.24,2965.0,288.7873,289.4278,288.7873,289.4278,2965.0
2020-07-21 12:15:00,298.31,298.31,297.87,297.97,3198.0,289.4957,289.4957,289.0687,289.1658,3198.0
2020-07-21 12:20:00,298.02,298.03,297.44,297.72,5651.0,289.2143,289.224,288.6514,288.9232,5651.0
2020-07-21 12:25:00,297.5,297.94,297.5,297.94,3200.0,288.7097,289.1367,288.7097,289.1367,3200.0
2020-07-21 12:30:00,297.84,298.25,297.73,298.18,2937.0,289.0396,289.4375,288.9329,289.3696,2937.0
2020-07-21 12:35:00,298.19,298.24,297.99,298.09,2256.0,289.3793,289.4278,289.1852,289.2822,2256.0
2020-07-21 12:40:00,297.96,298.53,297.73,298.53,2909.0,289.1561,289.7092,288.9329,289.7092,2909.0
2020-07-21 12:45:00,298.52,298.7,298.16,298.24,2997.0,289.6995,289.8742,289.3502,289.4278,2997.0
2020-07-21 12:50:00,298.27,298.47,298.26,298.47,1100.0,289.4569,289.651,289.4472,289.651,1100.0
2020-07-21 12:55:00,298.81,299.0,298.56,298.98,2000.0,289.981,290.1653,289.7383,290.1459,2000.0
2020-07-21 13:00:00,298.83,298.83,298.59,298.59,1698.0,290.0004,290.0004,289.7675,289.7675,1698.0
2020-07-21 13:05:00,298.36,298.75,298.35,298.43,4738.0,289.5443,289.9227,289.5345,289.6122,4738.0
2020-07-21 13:10:00,298.45,298.53,298.27,298.34,2029.0,289.6316,289.7092,289.4569,289.5248,2029.0
2020-07-21 13:15:00,298.16,298.87,297.99,298.87,4988.0,289.3502,290.0392,289.1852,290.0392,4988.0
2020-07-21 13:20:00,298.88,299.0,298.59,298.64,1500.0,290.0489,290.1653,289.7675,289.816,1500.0
2020-07-21 13:25:00,298.73,299.39,298.62,299.21,4095.0,289.9033,290.5438,289.7966,290.3691,4095.0
2020-07-21 13:30:00,299.2,299.61,299.2,299.56,2200.0,290.3594,290.7573,290.3594,290.7088,2200.0
2020-07-21 13:35:00,299.48,299.71,299.23,299.28,3500.0,290.6312,290.8544,290.3885,290.4371,3500.0
2020-07-21 13:40:00,299.34,299.45,299.21,299.38,1702.0,290.4953,290.602,290.3691,290.5341,1702.0
2020-07-21 13:45:00,299.34,299.68,299.34,299.66,5104.0,290.4953,290.8252,290.4953,290.8058,5104.0
2020-07-21 13:50:00,299.66,299.84,299.61,299.78,2845.0,290.8058,290.9805,290.7573,290.9223,2845.0
2020-07-21 13:55:00,299.83,299.83,299.49,299.56,3197.0,290.9708,290.9708,290.6409,290.7088,3197.0
2020-07-21 14:00:00,299.63,299.78,299.53,299.65,2998.0,290.7767,290.9223,290.6797,290.7961,2998.0
2020-07-21 14:05:00,299.59,300.0,299.56,299.98,3932.0,290.7379,291.1358,290.7088,291.1164,3932.0
2020-07-21 14:10:00,300.14,300.18,299.93,300.17,2677.0,291.2717,291.3105,291.0679,291.3008,2677.0
2020-07-21 14:15:00,300.11,300.2,299.86,299.86,2800.0,291.2425,291.3299,290.9999,290.9999,2800.0
2020-07-21 14:20:00,299.87,300.2,299.87,300.08,4837.0,291.0096,291.3299,291.0096,291.2134,4837.0
2020-07-21 14:25:00,300.16,300.35,300.05,300.23,2803.0,291.2911,291.4755,291.1843,291.359,2803.0
2020-07-21 14:30:00,300.26,300.26,299.68,299.81,3165.0,291.3881,291.3881,290.8252,290.9514,3165.0
2020-07-21 14:35:00,299.88,299.88,299.68,299.82,2541.0,291.0193,291.0193,290.8252,290.9611,2541.0
2020-07-21 14:40:00,299.97,299.97,299.53,299.62,3208.0,291.1067,291.1067,290.6797,290.767,3208.0
2020-07-21 14:45:00,299.71,299.76,299.56,299.56,2576.0,290.8544,290.9029,290.7088,290.7088,2576.0
2020-07-21 14:50:00,299.6,299.81,299.41,299.81,3461.0,290.7476,290.9514,290.5632,290.9514,3461.0
2020-07-21 14:55:00,299.85,299.87,299.49,299.67,3604.0,290.9902,291.0096,290.6409,290.8155,3604.0
2020-07-21 15:00:00,299.69,299.86,299.6,299.77,5304.0,290.835,290.9999,290.7476,290.9126,5304.0
2020-07-21 15:05:00,299.66,299.7,298.95,298.95,3600.0,290.8058,290.8447,290.1168,290.1168,3600.0
2020-07-21 15:10:00,298.88,299.01,298.25,298.32,6166.0,290.0489,290.175,289.4375,289.5054,6166.0
2020-07-21 15:15:00,298.24,298.33,297.98,298.28,4475.0,289.4278,289.5151,289.1755,289.4666,4475.0
2020-07-21 15:20:00,298.09,298.27,297.77,297.88,8713.0,289.2822,289.4569,288.9717,289.0784,8713.0
2020-07-21 15:25:00,297.88,298.28,297.85,298.01,7737.0,289.0784,289.4666,289.0493,289.2046,7737.0
2020-07-21 15:30:00,298.1,298.42,298.02,298.03,5901.0,289.2919,289.6025,289.2143,289.224,5901.0
2020-07-21 15:35:00,297.95,297.95,297.45,297.65,7151.0,289.1464,289.1464,288.6611,288.8552,7151.0
2020-07-21 15:40:00,297.54,298.14,297.44,298.11,8600.0,288.7485,289.3308,288.6514,289.3016,8600.0
2020-07-21 15:45:00,298.1,298.43,298.04,298.24,10600.0,289.2919,289.6122,289.2337,289.4278,10600.0
2020-07-21 15:50:00,298.15,298.15,296.85,297.22,33490.0,289.3405,289.3405,288.0789,288.4379,33490.0
2020-07-21 15:55:00,297.31,298.6,297.08,297.98,92174.0,288.5253,289.7772,288.3021,289.1755,92174.0
2020-07-22 09:30:00,300.16,300.16,297.94,298.75,18247.0,291.2911,291.2911,289.1367,289.9227,18247.0
2020-07-22 09:35:00,298.96,298.96,297.73,298.09,7531.0,290.1265,290.1265,288.9329,289.2822,7531.0
2020-07-22 09:40:00,297.94,298.14,297.46,297.62,8418.0,289.1367,289.3308,288.6708,288.8261,8418.0
2020-07-22 09:45:00,297.92,298.05,297.29,297.49,6340.0,289.1173,289.2434,288.5059,288.7,6340.0
2020-07-22 09:50:00,297.5,298.7,297.5,298.03,10114.0,288.7097,289.8742,288.7097,289.224,10114.0
2020-07-22 09:55:00,298.03,298.58,297.84,298.04,15123.0,289.224,289.7578,289.0396,289.2337,15123.0
2020-07-22 10:00:00,297.91,298.61,297.5,297.74,16014.0,289.1075,289.7869,288.7097,288.9426,16014.0
2020-07-22 10:05:00,297.74,298.08,297.08,297.08,9839.0,288.9426,289.2725,288.3021,288.3021,9839.0
2020-07-22 10:10:00,297.56,297.82,297.3,297.72,3909.0,288.7679,289.0202,288.5156,288.9232,3909.0
2020-07-22 10:15:00,297.7,298.13,297.65,297.66,4479.0,288.9038,289.321,288.8552,288.8649,4479.0
2020-07-22 10:20:00,297.67,297.74,296.5,296.92,9391.0,288.8746,288.9426,287.7392,288.1468,9391.0
2020-07-22 10:25:00,297.01,297.32,296.58,296.69,5798.0,288.2341,288.535,287.8168,287.9236,5798.0
2020-07-22 10:30:00,296.7,297.11,296.47,296.82,9120.0,287.9333,288.3312,287.7101,288.0498,9120.0
2020-07-22 10:35:00,296.8,296.8,296.4,296.44,3302.0,288.0303,288.0303,287.6422,287.681,3302.0
2020-07-22 10:40:00,296.43,296.43,295.85,296.06,3706.0,287.6713,287.6713,287.1084,287.3122,3706.0
2020-07-22 10:45:00,295.83,295.99,295.2,295.24,3996.0,287.089,287.2443,286.4776,286.5164,3996.0
2020-07-22 10:50:00,295.43,295.48,294.85,295.0,9795.0,286.7008,286.7493,286.138,286.2835,9795.0
2020-07-22 10:55:00,295.34,295.72,295.19,295.51,6365.0,286.6135,286.9823,286.4679,286.7785,6365.0
2020-07-22 11:00:00,295.55,296.09,295.43,296.05,5503.0,286.8173,287.3413,286.7008,287.3025,5503.0
2020-07-22 11:05:00,296.03,296.15,295.74,295.95,8700.0,287.2831,287.3996,287.0017,287.2055,8700.0
2020-07-22 11:10:00,295.99,296.02,295.05,295.19,8473.0,287.2443,287.2734,286.3321,286.4679,8473.0
2020-07-22 11:15:00,295.2,295.53,294.75,294.8,7346.0,286.4776,286.7979,286.0409,286.0894,7346.0
2020-07-22 11:20:00,294.84,295.01,294.65,294.82,7137.0,286.1283,286.2932,285.9439,286.1088,7137.0
2020-07-22 11:25:00,294.88,295.22,294.64,294.69,9954.0,286.1671,286.497,285.9342,285.9827,9954.0
2020-07-22 11:30:00,294.78,295.25,294.78,294.97,6650.0,286.07,286.5261,286.07,286.2544,6650.0
2020-07-22 11:35:00,294.99,295.19,294.58,294.86,5817.0,286.2738,286.4679,285.8759,286.1477,5817.0
2020-07-22 11:40:00,294.86,295.25,294.77,295.13,9480.0,286.1477,286.5261,286.0603,286.4097,9480.0
2020-07-22 11:45:00,295.1,295.13,294.66,294.78,7037.0,286.3806,286.4097,285.9536,286.07,7037.0
2020-07-22 11:50:00,294.75,295.24,294.67,295.18,7946.0,286.0409,286.5164,285.9633,286.4582,7946.0
2020-07-22 11:55:00,295.21,295.26,294.92,294.92,8075.0,286.4873,286.5358,286.2059,286.2059,8075.0
2020-07-22 12:00:00,294.93,295.33,294.54,294.54,13309.0,286.2156,286.6038,285.8371,285.8371,13309.0
2020-07-22 12:05:00,294.63,294.63,294.22,294.5,8658.0,285.9245,285.9245,285.5266,285.7983,8658.0
2020-07-22 12:10:00,294.5,295.92,294.5,295.81,8267.0,285.7983,287.1763,285.7983,287.0696,8267.0
2020-07-22 12:15:00,295.82,296.17,295.82,296.16,4210.0,287.0793,287.419,287.0793,287.4093,4210.0
2020-07-22 12:20:00,296.17,296.17,295.6,295.69,3400.0,287.419,287.419,286.8658,286.9531,3400.0
2020-07-22 12:25:00,295.73,295.95,295.35,295.39,6375.0,286.992,287.2055,286.6232,286.662,6375.0
2020-07-22 12:30:00,295.42,295.7,295.42,295.44,4510.0,286.6911,286.9628,286.6911,286.7105,4510.0
2020-07-22 12:35:00,295.44,295.44,294.9,295.06,7766.0,286.7105,286.7105,286.1865,286.3418,7766.0
2020-07-22 12:40:00,295.03,295.36,294.95,295.32,3346.0,286.3126,286.6329,286.235,286.5941,3346.0
2020-07-22 12:45:00,295.25,295.95,295.25,295.95,3704.0,286.5261,287.2055,286.5261,287.2055,3704.0
2020-07-22 12:50:00,295.85,295.97,295.47,295.54,3600.0,287.1084,287.2249,286.7396,286.8076,3600.0
2020-07-22 12:55:00,295.62,295.93,295.41,295.93,3600.0,286.8852,287.1861,286.6814,287.1861,3600.0
2020-07-22 13:00:00,295.79,295.82,295.08,295.2,6666.0,287.0502,287.0793,286.3612,286.4776,6666.0
2020-07-22 13:05:00,294.97,295.53,294.97,295.52,6949.0,286.2544,286.7979,286.2544,286.7882,6949.0
2020-07-22 13:10:00,295.5,295.74,294.98,294.98,18007.0,286.7688,287.0017,286.2641,286.2641,18007.0
2020-07-22 13:15:00,294.91,295.4,294.9,295.4,12416.0,286.1962,286.6717,286.1865,286.6717,12416.0
2020-07-22 13:20:00,295.5,296.44,295.47,296.16,6712.0,286.7688,287.681,286.7396,287.4093,6712.0
2020-07-22 13:25:00,295.99,296.07,295.89,295.96,6514.0,287.2443,287.3219,287.1472,287.2152,6514.0
2020-07-22 13:30:00,295.96,296.0,295.53,295.73,3512.0,287.2152,287.254,286.7979,286.992,3512.0
2020-07-22 13:35:00,295.62,295.91,295.62,295.74,4251.0,286.8852,287.1666,286.8852,287.0017,4251.0
2020-07-22 13:40:00,295.73,295.73,295.24,295.51,7381.0,286.992,286.992,286.5164,286.7785,7381.0
2020-07-22 13:45:00,295.51,295.51,295.27,295.29,4406.0,286.7785,286.7785,286.5456,286.565,4406.0
2020-07-22 13:50:00,295.31,295.31,294.81,294.99,6514.0,286.5844,286.5844,286.0991,286.2738,6514.0
2020-07-22 13:55:00,294.98,295.09,294.59,294.59,4465.0,286.2641,286.3709,285.8856,285.8856,4465.0
2020-07-22 14:00:00,294.75,295.19,294.75,295.03,5300.0,286.0409,286.4679,286.0409,286.3126,5300.0
2020-07-22 14:05:00,294.93,295.16,294.59,294.78,5192.0,286.2156,286.4388,285.8856,286.07,5192.0
2020-07-22 14:10:00,294.71,294.89,294.64,294.66,5261.0,286.0021,286.1768,285.9342,285.9536,5261.0
2020-07-22 14:15:00,294.67,295.06,294.56,295.06,5072.0,285.9633,286.3418,285.8565,286.3418,5072.0
2020-07-22 14:20:00,295.09,295.36,295.08,295.24,3600.0,286.3709,286.6329,286.3612,286.5164,3600.0
2020-07-22 14:25:00,295.25,295.47,295.25,295.43,1500.0,286.5261,286.7396,286.5261,286.7008,1500.0
2020-07-22 14:30:00,295.39,295.41,295.0,295.12,6637.0,286.662,286.6814,286.2835,286.4,6637.0
2020-07-22 14:35:00,294.95,295.57,294.95,295.41,3571.0,286.235,286.8367,286.235,286.6814,3571.0
2020-07-22 14:40:00,295.4,295.58,295.32,295.37,3532.0,286.6717,286.8464,286.5941,286.6426,3532.0
2020-07-22 14:45:00,295.3,295.47,295.19,295.41,6437.0,286.5747,286.7396,286.4679,286.6814,6437.0
2020-07-22 14:50:00,295.43,295.43,294.97,295.13,5604.0,286.7008,286.7008,286.2544,286.4097,5604.0
2020-07-22 14:55:00,295.17,295.27,294.87,294.87,5357.0,286.4485,286.5456,286.1574,286.1574,5357.0
2020-07-22 15:00:00,294.94,295.02,294.87,294.89,4554.0,286.2253,286.3029,286.1574,286.1768,4554.0
2020-07-22 15:05:00,294.8,295.32,294.8,295.32,4673.0,286.0894,286.5941,286.0894,286.5941,4673.0
2020-07-22 15:10:00,295.32,295.53,294.85,295.27,16644.0,286.5941,286.7979,286.138,286.5456,16644.0
2020-07-22 15:15:00,295.24,295.59,295.07,295.09,10600.0,286.5164,286.8561,286.3515,286.3709,10600.0
2020-07-22 15:20:00,295.1,295.36,294.81,294.87,8328.0,286.3806,286.6329,286.0991,286.1574,8328.0
2020-07-22 15:25:00,294.9,294.97,294.7,294.86,8740.0,286.1865,286.2544,285.9924,286.1477,8740.0
2020-07-22 15:30:00,294.89,295.21,294.84,294.91,11945.0,286.1768,286.4873,286.1283,286.1962,11945.0
2020-07-22 15:35:00,294.9,295.6,294.9,295.52,17619.0,286.1865,286.8658,286.1865,286.7882,17619.0
2020-07-22 15:40:00,295.56,296.01,295.43,295.79,26308.0,286.827,287.2637,286.7008,287.0502,26308.0
2020-07-22 15:45:00,295.8,296.69,295.8,296.61,18974.0,287.0599,287.9236,287.0599,287.846,18974.0
2020-07-22 15:50:00,296.99,297.41,296.19,296.29,46995.0,288.2147,288.6223,287.4384,287.5354,46995.0
2020-07-22 15:55:00,296.25,297.02,295.81,296.47,69256.0,287.4966,288.2438,287.0696,287.7101,69256.0
2020-07-23 09:30:00,295.94,297.86,294.41,295.0,17424.0,287.1958,289.059,285.711,286.2835,17424.0
2020-07-23 09:35:00,295.13,296.71,294.9,295.97,21593.0,286.4097,287.943,286.1865,287.2249,21593.0
2020-07-23 09:40:00,295.86,296.43,295.0,295.95,19889.0,287.1181,287.6713,286.2835,287.2055,19889.0
2020-07-23 09:45:00,296.32,297.15,296.27,296.89,10926.0,287.5645,288.37,287.516,288.1177,10926.0
2020-07-23 09:50:00,296.9,297.56,296.9,297.4,7969.0,288.1274,288.7679,288.1274,288.6126,7969.0
2020-07-23 09:55:00,297.29,297.5,296.91,296.99,7049.0,288.5059,288.7097,288.1371,288.2147,7049.0
2020-07-23 10:00:00,296.91,297.07,296.45,296.62,17387.0,288.1371,288.2924,287.6907,287.8557,17387.0
2020-07-23 10:05:00,296.53,296.87,296.2,296.73,4305.0,287.7683,288.0983,287.4481,287.9624,4305.0
2020-07-23 10:10:00,296.69,296.78,295.12,295.19,10813.0,287.9236,288.0109,286.4,286.4679,10813.0
2020-07-23 10:15:00,295.19,295.79,294.61,294.62,8181.0,286.4679,287.0502,285.9051,285.9148,8181.0
2020-07-23 10:20:00,294.81,295.66,294.78,295.48,7512.0,286.0991,286.924,286.07,286.7493,7512.0
2020-07-23 10:25:00,295.61,295.87,295.36,295.6,6451.0,286.8755,287.1278,286.6329,286.8658,6451.0
2020-07-23 10:30:00,295.86,296.54,295.82,296.36,6265.0,287.1181,287.778,287.0793,287.6033,6265.0
2020-07-23 10:35:00,296.35,296.6,296.22,296.48,6201.0,287.5936,287.8363,287.4675,287.7198,6201.0
2020-07-23 10:40:00,296.66,297.22,296.66,296.84,3772.0,287.8945,288.4379,287.8945,288.0692,3772.0
2020-07-23 10:45:00,297.04,297.95,296.34,297.95,19636.0,288.2633,289.1464,287.5839,289.1464,19636.0
2020-07-23 10:50:00,297.69,297.96,296.73,296.92,11212.0,288.894,289.1561,287.9624,288.1468,11212.0
2020-07-23 10:55:00,297.0,297.05,296.34,296.5,15148.0,288.2244,288.273,287.5839,287.7392,15148.0
2020-07-23 11:00:00,296.51,296.96,296.33,296.55,11222.0,287.7489,288.1856,287.5742,287.7877,11222.0
2020-07-23 11:05:00,296.19,296.33,295.82,296.32,9268.0,287.4384,287.5742,287.0793,287.5645,9268.0
2020-07-23 11:10:00,296.44,297.51,296.42,297.28,4440.0,287.681,288.7194,287.6616,288.4962,4440.0
2020-07-23 11:15:00,297.29,297.69,297.18,297.69,3393.0,288.5059,288.894,288.3991,288.894,3393.0
2020-07-23 11:20:00,297.73,297.73,296.59,296.98,6399.0,288.9329,288.9329,287.8266,288.205,6399.0
2020-07-23 11:25:00,297.49,297.5,297.18,297.48,4906.0,288.7,288.7097,288.3991,288.6903,4906.0
2020-07-23 11:30:00,297.51,298.1,297.4,297.99,4496.0,288.7194,289.2919,288.6126,289.1852,4496.0
2020-07-23 11:35:00,297.87,298.82,297.76,298.7,5959.0,289.0687,289.9907,288.962,289.8742,5959.0
2020-07-23 11:40:00,298.63,298.88,298.33,298.66,2000.0,289.8063,290.0489,289.5151,289.8354,2000.0
2020-07-23 11:45:00,298.65,298.84,298.32,298.77,4000.0,289.8257,290.0101,289.5054,289.9421,4000.0
2020-07-23 11:50:00,298.69,298.77,297.99,298.06,3796.0,289.8645,289.9421,289.1852,289.2531,3796.0
2020-07-23 11:55:00,298.02,298.35,297.37,297.5,7850.0,289.2143,289.5345,288.5835,288.7097,7850.0
2020-07-23 12:00:00,297.42,297.42,296.52,296.66,3100.0,288.632,288.632,287.7586,287.8945,3100.0
2020-07-23 12:05:00,296.52,296.95,296.52,296.61,2900.0,287.7586,288.1759,287.7586,287.846,2900.0
2020-07-23 12:10:00,296.62,297.03,296.09,297.03,5225.0,287.8557,288.2535,287.3413,288.2535,5225.0
2020-07-23 12:15:00,296.9,296.9,296.25,296.35,2914.0,288.1274,288.1274,287.4966,287.5936,2914.0
2020-07-23 12:20:00,296.55,296.7,295.95,296.03,2766.0,287.7877,287.9333,287.2055,287.2831,2766.0
2020-07-23 12:25:00,296.06,296.39,296.01,296.25,3516.0,287.3122,287.6325,287.2637,287.4966,3516.0
2020-07-23 12:30:00,296.35,296.35,295.33,295.4,5094.0,287.5936,287.5936,286.6038,286.6717,5094.0
2020-07-23 12:35:00,295.24,295.52,294.79,294.93,4063.0,286.5164,286.7882,286.0797,286.2156,4063.0
2020-07-23 12:40:00,294.94,295.41,294.88,295.01,6214.0,286.2253,286.6814,286.1671,286.2932,6214.0
2020-07-23 12:45:00,295.08,295.24,294.75,294.75,4730.0,286.3612,286.5164,286.0409,286.0409,4730.0
2020-07-23 12:50:00,294.75,295.02,294.19,294.26,3938.0,286.0409,286.3029,285.4975,285.5654,3938.0
2020-07-23 12:55:00,294.32,295.05,294.14,295.0,7363.0,285.6236,286.3321,285.4489,286.2835,7363.0
2020-07-23 13:00:00,294.88,295.35,294.78,295.23,10748.0,286.1671,286.6232,286.07,286.5067,10748.0
2020-07-23 13:05:00,295.22,295.62,295.09,295.28,9821.0,286.497,286.8852,286.3709,286.5553,9821.0
2020-07-23 13:10:00,295.3,295.33,294.93,295.08,7352.0,286.5747,286.6038,286.2156,286.3612,7352.0
2020-07-23 13:15:00,295.18,295.21,294.45,294.77,7879.0,286.4582,286.4873,285.7498,286.0603,7879.0
2020-07-23 13:20:00,294.77,294.83,293.86,294.05,5200.0,286.0603,286.1186,285.1772,285.3616,5200.0
2020-07-23 13:25:00,294.1,294.43,294.1,294.43,3710.0,285.4101,285.7304,285.4101,285.7304,3710.0
2020-07-23 13:30:00,294.28,294.41,293.48,293.5,8712.0,285.5848,285.711,284.8084,284.8279,8712.0
2020-07-23 13:35:00,293.79,293.79,292.83,293.16,6340.0,285.1093,285.1093,284.1776,284.4979,6340.0
2020-07-23 13:40:00,293.12,293.12,292.26,292.46,5071.0,284.4591,284.4591,283.6245,283.8186,5071.0
2020-07-23 13:45:00,292.44,292.73,291.59,291.78,6058.0,283.7992,284.0806,282.9743,283.1587,6058.0
2020-07-23 13:50:00,291.27,291.6,290.82,291.22,8415.0,282.6637,282.984,282.227,282.6152,8415.0
2020-07-23 13:55:00,291.08,292.28,290.97,291.97,5663.0,282.4794,283.6439,282.3726,283.3431,5663.0
2020-07-23 14:00:00,292.17,292.19,290.74,290.91,12843.0,283.5371,283.5566,282.1494,282.3144,12843.0
2020-07-23 14:05:00,290.99,291.8,290.9,291.25,11074.0,282.392,283.1781,282.3047,282.6443,11074.0
2020-07-23 14:10:00,291.2,291.2,290.2,290.84,13622.0,282.5958,282.5958,281.6254,282.2464,13622.0
2020-07-23 14:15:00,290.97,291.5,290.33,291.47,9706.0,282.3726,282.8869,281.7515,282.8578,9706.0
2020-07-23 14:20:00,291.44,292.12,291.2,292.04,6397.0,282.8287,283.4886,282.5958,283.411,6397.0
2020-07-23 14:25:00,292.03,292.11,291.59,291.84,5831.0,283.4013,283.4789,282.9743,283.2169,5831.0
2020-07-23 14:30:00,291.81,292.36,291.23,292.0,13960.0,283.1878,283.7215,282.6249,283.3722,13960.0
2020-07-23 14:35:00,292.06,292.25,290.59,290.71,7010.0,283.4304,283.6148,282.0038,282.1203,7010.0
2020-07-23 14:40:00,290.7,291.96,290.7,291.77,5376.0,282.1106,283.3334,282.1106,283.149,5376.0
2020-07-23 14:45:00,291.89,292.49,291.4,292.48,7743.0,283.2654,283.8477,282.7899,283.838,7743.0
2020-07-23 14:50:00,292.43,292.94,292.39,292.94,5337.0,283.7895,284.2844,283.7506,284.2844,5337.0
2020-07-23 14:55:00,292.66,292.8,292.34,292.62,7519.0,284.0127,284.1485,283.7021,283.9739,7519.0
2020-07-23 15:00:00,292.69,292.83,292.18,292.49,6235.0,284.0418,284.1776,283.5469,283.8477,6235.0
2020-07-23 15:05:00,292.64,292.93,291.96,292.32,8364.0,283.9933,284.2747,283.3334,283.6827,8364.0
2020-07-23 15:10:00,292.21,292.47,291.58,292.27,17668.0,283.576,283.8283,282.9646,283.6342,17668.0
2020-07-23 15:15:00,292.15,292.93,292.04,292.57,5005.0,283.5177,284.2747,283.411,283.9253,5005.0
2020-07-23 15:20:00,292.73,292.98,292.27,292.31,8253.0,284.0806,284.3232,283.6342,283.673,8253.0
2020-07-23 15:25:00,292.3,292.67,291.71,292.26,8815.0,283.6633,284.0224,283.0907,283.6245,8815.0
2020-07-23 15:30:00,292.09,292.2,291.0,292.14,10555.0,283.4595,283.5663,282.4017,283.508,10555.0
2020-07-23 15:35:00,292.08,292.72,291.49,292.18,10787.0,283.4498,284.0709,282.8772,283.5469,10787.0
2020-07-23 15:40:00,292.18,292.29,291.6,291.85,11058.0,283.5469,283.6536,282.984,283.2266,11058.0
2020-07-23 15:45:00,291.81,292.21,291.49,291.49,12779.0,283.1878,283.576,282.8772,282.8772,12779.0
2020-07-23 15:50:00,291.19,291.38,290.29,291.03,41468.0,282.5861,282.7705,281.7127,282.4308,41468.0
2020-07-23 15:55:00,291.15,291.83,291.08,291.55,54657.0,282.5473,283.2072,282.4794,282.9355,54657.0
2020-07-24 09:30:00,290.45,291.11,288.41,290.16,33903.0,281.868,282.5085,279.8882,281.5865,33903.0
2020-07-24 09:35:00,290.15,290.29,287.26,288.57,9709.0,281.5768,281.7127,278.7722,280.0435,9709.0
2020-07-24 09:40:00,288.63,289.19,287.17,288.51,6765.0,280.1017,280.6452,278.6849,279.9853,6765.0
2020-07-24 09:45:00,288.42,288.82,287.49,287.49,6402.0,279.898,280.2861,278.9954,278.9954,6402.0
2020-07-24 09:50:00,287.28,288.08,286.91,286.91,12248.0,278.7916,279.568,278.4326,278.4326,12248.0
2020-07-24 09:55:00,286.9,288.41,286.63,288.22,5195.0,278.4229,279.8882,278.1608,279.7039,5195.0
2020-07-24 10:00:00,287.96,288.44,287.25,287.37,6950.0,279.4515,279.9174,278.7625,278.879,6950.0
2020-07-24 10:05:00,287.23,287.63,286.83,287.63,9764.0,278.7431,279.1313,278.3549,279.1313,9764.0
2020-07-24 10:10:00,287.38,287.43,286.71,287.16,5963.0,278.8887,278.9372,278.2385,278.6752,5963.0
2020-07-24 10:15:00,287.1,288.28,287.1,288.01,5079.0,278.617,279.7621,278.617,279.5001,5079.0
2020-07-24 10:20:00,288.05,289.12,288.05,289.1,5800.0,279.5389,280.5773,279.5389,280.5579,5800.0
2020-07-24 10:25:00,289.11,289.61,288.83,289.4,6668.0,280.5676,281.0528,280.2958,280.849,6668.0
2020-07-24 10:30:00,289.32,289.5,287.64,287.66,17282.0,280.7714,280.946,279.141,279.1604,17282.0
2020-07-24 10:35:00,287.67,288.65,286.91,287.07,37470.0,279.1701,280.1212,278.4326,278.5878,37470.0
2020-07-24 10:40:00,287.08,287.94,287.05,287.71,8042.0,278.5975,279.4321,278.5684,279.2089,8042.0
2020-07-24 10:45:00,287.56,288.49,287.56,288.1,7760.0,279.0634,279.9659,279.0634,279.5874,7760.0
2020-07-24 10:50:00,287.96,289.35,287.81,289.35,4250.0,279.4515,280.8005,279.306,280.8005,4250.0
2020-07-24 10:55:00,289.42,290.07,289.33,290.0,5450.0,280.8684,281.4992,280.7811,281.4313,5450.0
2020-07-24 11:00:00,290.15,290.32,289.71,289.87,10520.0,281.5768,281.7418,281.1498,281.3051,10520.0
2020-07-24 11:05:00,290.05,290.33,289.3,289.86,8836.0,281.4798,281.7515,280.752,281.2954,8836.0
2020-07-24 11:10:00,290.03,290.58,289.78,290.16,4623.0,281.4604,281.9941,281.2178,281.5865,4623.0
2020-07-24 11:15:00,290.2,290.62,288.79,289.1,19575.0,281.6254,282.0329,280.257,280.5579,19575.0
2020-07-24 11:20:00,289.11,289.94,289.01,289.87,9372.0,280.5676,281.373,280.4705,281.3051,9372.0
2020-07-24 11:25:00,289.88,290.78,289.88,290.55,4700.0,281.3148,282.1882,281.3148,281.965,4700.0
2020-07-24 11:30:00,290.62,290.8,289.68,290.05,7026.0,282.0329,282.2076,281.1207,281.4798,7026.0
2020-07-24 11:35:00,290.06,290.23,289.28,289.28,8003.0,281.4895,281.6545,280.7325,280.7325,8003.0
2020-07-24 11:40:00,289.14,290.28,289.14,290.28,17401.0,280.5967,281.703,280.5967,281.703,17401.0
2020-07-24 11:45:00,290.37,290.57,289.67,289.83,7788.0,281.7903,281.9844,281.111,281.2663,7788.0
2020-07-24 11:50:00,289.94,290.11,289.62,289.78,4949.0,281.373,281.538,281.0625,281.2178,4949.0
2020-07-24 11:55:00,289.62,290.25,289.45,290.25,1907.0,281.0625,281.6739,280.8975,281.6739,1907.0
2020-07-24 12:00:00,290.33,290.33,289.49,289.55,4090.0,281.7515,281.7515,280.9363,280.9946,4090.0
2020-07-24 12:05:00,289.43,289.43,288.77,289.16,5944.0,280.8781,280.8781,280.2376,280.6161,5944.0
2020-07-24 12:10:00,289.06,289.11,287.57,287.57,5545.0,280.519,280.5676,279.0731,279.0731,5545.0
2020-07-24 12:15:00,287.33,288.21,287.22,287.61,6600.0,278.8402,279.6942,278.7334,279.1119,6600.0
2020-07-24 12:20:00,287.51,287.94,287.21,287.3,3444.0,279.0148,279.4321,278.7237,278.811,3444.0
2020-07-24 12:25:00,287.43,288.18,287.4,288.01,9179.0,278.9372,279.665,278.9081,279.5001,9179.0
2020-07-24 12:30:00,287.99,287.99,287.3,287.54,6620.0,279.4807,279.4807,278.811,279.044,6620.0
2020-07-24 12:35:00,287.59,287.64,287.26,287.26,7500.0,279.0925,279.141,278.7722,278.7722,7500.0
2020-07-24 12:40:00,287.04,287.36,286.75,286.88,7381.0,278.5587,278.8693,278.2773,278.4035,7381.0
2020-07-24 12:45:00,286.99,287.17,286.99,287.17,3616.0,278.5102,278.6849,278.5102,278.6849,3616.0
2020-07-24 12:50:00,287.13,287.43,286.64,286.98,10104.0,278.6461,278.9372,278.1705,278.5005,10104.0
2020-07-24 12:55:00,286.97,287.02,286.68,287.0,5801.0,278.4908,278.5393,278.2094,278.5199,5801.0
2020-07-24 13:00:00,287.0,287.78,287.0,287.3,2400.0,278.5199,279.2769,278.5199,278.811,2400.0
2020-07-24 13:05:00,287.43,287.48,286.72,286.97,5300.0,278.9372,278.9857,278.2482,278.4908,5300.0
2020-07-24 13:10:00,286.98,286.98,286.35,286.41,3373.0,278.5005,278.5005,277.8891,277.9473,3373.0
2020-07-24 13:15:00,286.53,286.87,286.44,286.87,4562.0,278.0638,278.3938,277.9765,278.3938,4562.0
2020-07-24 13:20:00,286.91,287.14,286.72,286.95,2701.0,278.4326,278.6558,278.2482,278.4714,2701.0
2020-07-24 13:25:00,287.02,287.72,287.02,287.72,5993.0,278.5393,279.2186,278.5393,279.2186,5993.0
2020-07-24 13:30:00,287.67,287.87,287.12,287.12,3100.0,279.1701,279.3642,278.6364,278.6364,3100.0
2020-07-24 13:35:00,287.24,287.96,287.2,287.86,4535.0,278.7528,279.4515,278.714,279.3545,4535.0
2020-07-24 13:40:00,287.84,288.5,287.83,288.37,8180.0,279.3351,279.9756,279.3254,279.8494,8180.0
2020-07-24 13:45:00,288.42,289.33,288.32,289.33,3601.0,279.898,280.7811,279.8009,280.7811,3601.0
2020-07-24 13:50:00,289.25,289.36,288.63,288.93,5617.0,280.7034,280.8102,280.1017,280.3929,5617.0
2020-07-24 13:55:00,288.77,289.15,288.77,288.98,2425.0,280.2376,280.6064,280.2376,280.4414,2425.0
2020-07-24 14:00:00,289.07,289.94,289.07,289.52,3730.0,280.5287,281.373,280.5287,280.9654,3730.0
2020-07-24 14:05:00,289.42,290.06,289.42,289.82,4566.0,280.8684,281.4895,280.8684,281.2566,4566.0
2020-07-24 14:10:00,289.93,290.02,289.59,289.76,6496.0,281.3633,281.4507,281.0334,281.1984,6496.0
2020-07-24 14:15:00,289.84,289.84,289.39,289.57,4403.0,281.276,281.276,280.8393,281.014,4403.0
2020-07-24 14:20:00,289.57,289.78,289.43,289.48,2111.0,281.014,281.2178,280.8781,280.9266,2111.0
2020-07-24 14:25:00,289.56,289.91,289.49,289.88,3711.0,281.0043,281.3439,280.9363,281.3148,3711.0
2020-07-24 14:30:00,289.68,289.72,289.44,289.54,2251.0,281.1207,281.1595,280.8878,280.9849,2251.0
2020-07-24 14:35:00,289.57,289.57,288.68,288.92,22632.0,281.014,281.014,280.1503,280.3832,22632.0
2020-07-24 14:40:00,289.0,289.45,288.89,289.37,6485.0,280.4608,280.8975,280.3541,280.8199,6485.0
2020-07-24 14:45:00,289.49,289.57,289.19,289.21,3280.0,280.9363,281.014,280.6452,280.6646,3280.0
2020-07-24 14:50:00,289.1,289.78,289.1,289.36,4107.0,280.5579,281.2178,280.5579,280.8102,4107.0
2020-07-24 14:55:00,289.31,289.71,289.1,289.59,3600.0,280.7617,281.1498,280.5579,281.0334,3600.0
2020-07-24 15:00:00,289.54,289.83,289.29,289.8,3425.0,280.9849,281.2663,280.7422,281.2372,3425.0
2020-07-24 15:05:00,289.75,290.02,289.72,289.9,3210.0,281.1887,281.4507,281.1595,281.3342,3210.0
2020-07-24 15:10:00,289.79,289.98,289.56,289.63,7246.0,281.2275,281.4119,281.0043,281.0722,7246.0
2020-07-24 15:15:00,289.62,289.62,288.36,288.48,9607.0,281.0625,281.0625,279.8397,279.9562,9607.0
2020-07-24 15:20:00,288.52,288.99,288.45,288.48,7833.0,279.995,280.4511,279.9271,279.9562,7833.0
2020-07-24 15:25:00,288.35,288.98,288.25,288.37,10542.0,279.83,280.4414,279.733,279.8494,10542.0
2020-07-24 15:30:00,288.47,288.47,287.87,288.09,9141.0,279.9465,279.9465,279.3642,279.5777,9141.0
2020-07-24 15:35:00,288.19,289.54,288.08,289.02,10015.0,279.6747,280.9849,279.568,280.4802,10015.0
2020-07-24 15:40:00,289.0,289.44,288.98,289.11,8707.0,280.4608,280.8878,280.4414,280.5676,8707.0
2020-07-24 15:45:00,289.17,289.49,288.88,289.22,13343.0,280.6258,280.9363,280.3444,280.6743,13343.0
2020-07-24 15:50:00,289.14,289.36,288.34,288.67,41048.0,280.5967,280.8102,279.8203,280.1406,41048.0
2020-07-24 15:55:00,288.56,288.85,288.06,288.68,59371.0,280.0338,280.3152,279.5486,280.1503,59371.0
2020-07-27 09:30:00,290.47,291.98,290.46,291.62,22981.0,281.8874,283.3528,281.8777,283.0034,22981.0
2020-07-27 09:35:00,291.98,292.16,290.89,291.0,17474.0,283.3528,283.5274,282.295,282.4017,17474.0
2020-07-27 09:40:00,291.0,292.64,290.58,292.07,17531.0,282.4017,283.9933,281.9941,283.4401,17531.0
2020-07-27 09:45:00,292.12,292.86,291.88,292.86,5700.0,283.4886,284.2068,283.2557,284.2068,5700.0
2020-07-27 09:50:00,292.96,293.79,292.87,293.66,4915.0,284.3038,285.1093,284.2165,284.9831,4915.0
2020-07-27 09:55:00,293.68,293.9,293.34,293.66,7453.0,285.0025,285.216,284.6726,284.9831,7453.0
2020-07-27 10:00:00,293.5,294.49,293.5,294.22,5808.0,284.8279,285.7886,284.8279,285.5266,5808.0
2020-07-27 10:05:00,294.18,294.38,293.81,294.04,7514.0,285.4878,285.6818,285.1287,285.3519,7514.0
2020-07-27 10:10:00,294.15,294.94,294.12,294.3,5714.0,285.4586,286.2253,285.4295,285.6042,5714.0
2020-07-27 10:15:00,294.25,294.63,293.62,293.75,9856.0,285.5557,285.9245,284.9443,285.0705,9856.0
2020-07-27 10:20:00,293.77,294.62,293.77,294.11,8615.0,285.0899,285.9148,285.0899,285.4198,8615.0
2020-07-27 10:25:00,294.07,294.45,293.85,294.19,10186.0,285.381,285.7498,285.1675,285.4975,10186.0
2020-07-27 10:30:00,294.22,294.55,294.06,294.21,6117.0,285.5266,285.8468,285.3713,285.5169,6117.0
2020-07-27 10:35:00,294.13,294.13,293.55,294.05,11476.0,285.4392,285.4392,284.8764,285.3616,11476.0
2020-07-27 10:40:00,294.13,294.13,293.4,293.7,5748.0,285.4392,285.4392,284.7308,285.0219,5748.0
2020-07-27 10:45:00,293.66,293.95,293.56,293.63,3165.0,284.9831,285.2646,284.8861,284.954,3165.0
2020-07-27 10:50:00,293.59,293.94,293.46,293.85,7756.0,284.9152,285.2549,284.789,285.1675,7756.0
2020-07-27 10:55:00,293.84,294.25,293.6,293.91,4275.0,285.1578,285.5557,284.9249,285.2257,4275.0
2020-07-27 11:00:00,293.94,294.34,293.43,293.74,8045.0,285.2549,285.643,284.7599,285.0608,8045.0
2020-07-27 11:05:00,294.12,294.32,294.06,294.2,1613.0,285.4295,285.6236,285.3713,285.5072,1613.0
2020-07-27 11:10:00,294.33,294.66,294.13,294.13,6167.0,285.6333,285.9536,285.4392,285.4392,6167.0
2020-07-27 11:15:00,294.1,294.1,293.65,294.07,2800.0,285.4101,285.4101,284.9734,285.381,2800.0
2020-07-27 11:20:00,294.1,294.42,293.82,293.87,2419.0,285.4101,285.7207,285.1384,285.1869,2419.0
2020-07-27 11:25:00,293.8,294.12,292.66,292.95,13752.0,285.119,285.4295,284.0127,284.2941,13752.0
2020-07-27 11:30:00,292.96,293.0,292.08,292.17,14717.0,284.3038,284.3426,283.4498,283.5371,14717.0
2020-07-27 11:35:00,291.79,291.86,291.01,291.77,8706.0,283.1684,283.2363,282.4114,283.149,8706.0
2020-07-27 11:40:00,291.78,291.83,291.32,291.74,5196.0,283.1587,283.2072,282.7123,283.1199,5196.0
2020-07-27 11:45:00,291.92,292.87,291.92,292.87,3290.0,283.2945,284.2165,283.2945,284.2165,3290.0
2020-07-27 11:50:00,292.55,293.0,292.47,293.0,7026.0,283.9059,284.3426,283.8283,284.3426,7026.0
2020-07-27 11:55:00,293.0,293.0,292.36,292.73,10336.0,284.3426,284.3426,283.7215,284.0806,10336.0
2020-07-27 12:00:00,292.43,292.76,292.1,292.69,12969.0,283.7895,284.1097,283.4692,284.0418,12969.0
2020-07-27 12:05:00,292.58,292.81,292.28,292.54,2375.0,283.935,284.1582,283.6439,283.8962,2375.0
2020-07-27 12:10:00,292.59,292.98,292.53,292.86,4540.0,283.9447,284.3232,283.8865,284.2068,4540.0
2020-07-27 12:15:00,292.81,292.82,292.6,292.6,2100.0,284.1582,284.1679,283.9544,283.9544,2100.0
2020-07-27 12:20:00,292.77,293.01,292.64,292.69,11617.0,284.1194,284.3523,283.9933,284.0418,11617.0
2020-07-27 12:25:00,292.59,292.85,292.59,292.74,3288.0,283.9447,284.1971,283.9447,284.0903,3288.0
2020-07-27 12:30:00,292.75,293.27,292.63,293.15,3510.0,284.1,284.6046,283.9836,284.4882,3510.0
2020-07-27 12:35:00,293.27,293.98,293.27,293.94,2164.0,284.6046,285.2937,284.6046,285.2549,2164.0
2020-07-27 12:40:00,293.86,294.15,293.86,294.1,1900.0,285.1772,285.4586,285.1772,285.4101,1900.0
2020-07-27 12:45:00,294.07,294.24,293.97,294.16,2800.0,285.381,285.546,285.284,285.4684,2800.0
2020-07-27 12:50:00,294.16,294.43,293.97,294.43,1666.0,285.4684,285.7304,285.284,285.7304,1666.0
2020-07-27 12:55:00,294.51,294.71,294.45,294.71,2400.0,285.808,286.0021,285.7498,286.0021,2400.0
2020-07-27 13:00:00,294.76,295.12,294.74,295.09,8644.0,286.0506,286.4,286.0312,286.3709,8644.0
2020-07-27 13:05:00,294.98,295.29,294.92,295.05,3937.0,286.2641,286.565,286.2059,286.3321,3937.0
2020-07-27 13:10:00,295.09,295.46,294.98,295.46,1700.0,286.3709,286.7299,286.2641,286.7299,1700.0
2020-07-27 13:15:00,295.42,295.46,295.34,295.44,2538.0,286.6911,286.7299,286.6135,286.7105,2538.0
2020-07-27 13:20:00,295.42,295.73,295.42,295.64,4098.0,286.6911,286.992,286.6911,286.9046,4098.0
2020-07-27 13:25:00,295.47,295.74,295.46,295.67,2300.0,286.7396,287.0017,286.7299,286.9337,2300.0
2020-07-27 13:30:00,295.59,295.81,295.51,295.74,5308.0,286.8561,287.0696,286.7785,287.0017,5308.0
2020-07-27 13:35:00,295.71,295.95,295.63,295.9,3074.0,286.9726,287.2055,286.8949,287.1569,3074.0
2020-07-27 13:40:00,296.04,296.1,295.54,295.61,5000.0,287.2928,287.351,286.8076,286.8755,5000.0
2020-07-27 13:45:00,295.6,295.85,295.08,295.18,5369.0,286.8658,287.1084,286.3612,286.4582,5369.0
2020-07-27 13:50:00,295.08,295.2,294.95,295.08,5350.0,286.3612,286.4776,286.235,286.3612,5350.0
2020-07-27 13:55:00,294.95,295.07,294.72,294.99,3000.0,286.235,286.3515,286.0118,286.2738,3000.0
2020-07-27 14:00:00,294.88,295.19,294.88,295.13,5901.0,286.1671,286.4679,286.1671,286.4097,5901.0
2020-07-27 14:05:00,295.17,295.67,295.14,295.51,4711.0,286.4485,286.9337,286.4194,286.7785,4711.0
2020-07-27 14:10:00,295.48,295.69,295.48,295.57,5508.0,286.7493,286.9531,286.7493,286.8367,5508.0
2020-07-27 14:15:00,295.72,295.72,295.22,295.56,4399.0,286.9823,286.9823,286.497,286.827,4399.0
2020-07-27 14:20:00,295.6,296.12,295.6,296.05,4489.0,286.8658,287.3704,286.8658,287.3025,4489.0
2020-07-27 14:25:00,295.98,296.18,295.85,296.15,3125.0,287.2346,287.4287,287.1084,287.3996,3125.0
2020-07-27 14:30:00,296.17,296.32,295.91,296.32,3205.0,287.419,287.5645,287.1666,287.5645,3205.0
2020-07-27 14:35:00,296.32,296.44,296.21,296.22,3914.0,287.5645,287.681,287.4578,287.4675,3914.0
2020-07-27 14:40:00,296.31,296.31,295.97,296.13,4162.0,287.5548,287.5548,287.2249,287.3801,4162.0
2020-07-27 14:45:00,296.14,296.42,295.96,296.02,6361.0,287.3898,287.6616,287.2152,287.2734,6361.0
2020-07-27 14:50:00,295.96,295.96,295.71,295.71,3740.0,287.2152,287.2152,286.9726,286.9726,3740.0
2020-07-27 14:55:00,295.79,295.95,295.49,295.94,8259.0,287.0502,287.2055,286.7591,287.1958,8259.0
2020-07-27 15:00:00,295.97,297.35,295.97,297.03,13759.0,287.2249,288.5641,287.2249,288.2535,13759.0
2020-07-27 15:05:00,297.0,297.07,296.69,296.8,3900.0,288.2244,288.2924,287.9236,288.0303,3900.0
2020-07-27 15:10:00,296.74,296.96,296.19,296.19,7772.0,287.9721,288.1856,287.4384,287.4384,7772.0
2020-07-27 15:15:00,296.28,296.49,295.97,296.45,7075.0,287.5257,287.7295,287.2249,287.6907,7075.0
2020-07-27 15:20:00,296.38,296.87,296.35,296.69,5373.0,287.6228,288.0983,287.5936,287.9236,5373.0
2020-07-27 15:25:00,296.68,296.92,296.63,296.81,9893.0,287.9139,288.1468,287.8654,288.04,9893.0
2020-07-27 15:30:00,296.76,297.11,296.69,297.11,10077.0,287.9915,288.3312,287.9236,288.3312,10077.0
2020-07-27 15:35:00,297.07,297.43,296.89,297.22,11050.0,288.2924,288.6417,288.1177,288.4379,11050.0
2020-07-27 15:40:00,297.31,297.34,297.13,297.24,13140.0,288.5253,288.5544,288.3506,288.4573,13140.0
2020-07-27 15:45:00,297.1,297.27,296.97,297.26,25088.0,288.3215,288.4865,288.1953,288.4768,25088.0
2020-07-27 15:50:00,296.87,297.07,295.91,295.94,53044.0,288.0983,288.2924,287.1666,287.1958,53044.0
2020-07-27 15:55:00,295.91,296.27,295.77,296.15,65412.0,287.1666,287.516,287.0308,287.3996,65412.0
2020-07-28 09:30:00,294.13,294.96,292.21,294.51,13063.0,285.4392,286.2447,283.576,285.808,13063.0
2020-07-28 09:35:00,295.04,295.04,294.12,294.89,2260.0,286.3223,286.3223,285.4295,286.1768,2260.0
2020-07-28 09:40:00,295.1,295.46,294.96,295.14,3500.0,286.3806,286.7299,286.2447,286.4194,3500.0
2020-07-28 09:45:00,295.27,295.92,295.26,295.72,2300.0,286.5456,287.1763,286.5358,286.9823,2300.0
2020-07-28 09:50:00,295.5,295.5,294.23,294.23,6182.0,286.7688,286.7688,285.5363,285.5363,6182.0
2020-07-28 09:55:00,294.44,295.09,294.41,295.09,2350.0,285.7401,286.3709,285.711,286.3709,2350.0
2020-07-28 10:00:00,295.0,295.26,294.46,295.26,4747.0,286.2835,286.5358,285.7595,286.5358,4747.0
2020-07-28 10:05:00,294.9,295.11,294.59,295.1,5638.0,286.1865,286.3903,285.8856,286.3806,5638.0
2020-07-28 10:10:00,295.19,295.2,294.32,294.62,3046.0,286.4679,286.4776,285.6236,285.9148,3046.0
2020-07-28 10:15:00,294.7,295.53,294.51,295.41,4867.0,285.9924,286.7979,285.808,286.6814,4867.0
2020-07-28 10:20:00,295.51,295.81,295.5,295.71,700.0,286.7785,287.0696,286.7688,286.9726,700.0
2020-07-28 10:25:00,295.75,296.71,295.75,296.7,9451.0,287.0114,287.943,287.0114,287.9333,9451.0
2020-07-28 10:30:00,296.81,296.99,296.16,296.16,2077.0,288.04,288.2147,287.4093,287.4093,2077.0
2020-07-28 10:35:00,296.11,296.25,295.59,296.25,2442.0,287.3607,287.4966,286.8561,287.4966,2442.0
2020-07-28 10:40:00,296.53,296.58,296.09,296.09,1485.0,287.7683,287.8168,287.3413,287.3413,1485.0
2020-07-28 10:45:00,296.04,296.32,295.74,296.32,4594.0,287.2928,287.5645,287.0017,287.5645,4594.0
2020-07-28 10:50:00,296.16,296.32,295.82,296.13,3141.0,287.4093,287.5645,287.0793,287.3801,3141.0
2020-07-28 10:55:00,296.34,297.37,296.34,297.36,7445.0,287.5839,288.5835,287.5839,288.5738,7445.0
2020-07-28 11:00:00,297.42,297.45,297.04,297.1,3183.0,288.632,288.6611,288.2633,288.3215,3183.0
2020-07-28 11:05:00,296.78,296.9,296.28,296.29,2707.0,288.0109,288.1274,287.5257,287.5354,2707.0
2020-07-28 11:10:00,296.38,297.8,296.31,297.71,13624.0,287.6228,289.0008,287.5548,288.9135,13624.0
2020-07-28 11:15:00,297.91,298.05,297.53,297.53,2101.0,289.1075,289.2434,288.7388,288.7388,2101.0
2020-07-28 11:20:00,297.59,297.79,297.44,297.7,3756.0,288.797,288.9911,288.6514,288.9038,3756.0
2020-07-28 11:25:00,297.61,297.99,297.53,297.81,3100.0,288.8164,289.1852,288.7388,289.0105,3100.0
2020-07-28 11:30:00,297.87,298.1,297.66,298.1,3877.0,289.0687,289.2919,288.8649,289.2919,3877.0
2020-07-28 11:35:00,298.07,298.57,298.0,298.5,4142.0,289.2628,289.748,289.1949,289.6801,4142.0
2020-07-28 11:40:00,298.5,299.08,298.49,298.76,11029.0,289.6801,290.243,289.6704,289.9324,11029.0
2020-07-28 11:45:00,298.76,299.35,298.33,299.29,6951.0,289.9324,290.505,289.5151,290.4468,6951.0
2020-07-28 11:50:00,299.35,299.77,298.89,298.97,14244.0,290.505,290.9126,290.0586,290.1362,14244.0
2020-07-28 11:55:00,298.99,298.99,298.0,298.0,4850.0,290.1556,290.1556,289.1949,289.1949,4850.0
2020-07-28 12:00:00,297.93,298.34,297.8,298.23,4998.0,289.127,289.5248,289.0008,289.4181,4998.0
2020-07-28 12:05:00,298.06,298.48,297.59,298.39,3500.0,289.2531,289.6607,288.797,289.5734,3500.0
2020-07-28 12:10:00,298.41,298.54,298.19,298.36,2800.0,289.5928,289.7189,289.3793,289.5443,2800.0
2020-07-28 12:15:00,298.13,298.4,297.95,298.11,5037.0,289.321,289.5831,289.1464,289.3016,5037.0
2020-07-28 12:20:00,298.02,298.67,297.94,298.67,3855.0,289.2143,289.8451,289.1367,289.8451,3855.0
2020-07-28 12:25:00,298.69,298.89,298.62,298.89,4700.0,289.8645,290.0586,289.7966,290.0586,4700.0
2020-07-28 12:30:00,298.92,298.95,298.56,298.95,4780.0,290.0877,290.1168,289.7383,290.1168,4780.0
2020-07-28 12:35:00,298.86,299.63,298.81,299.63,3876.0,290.0295,290.7767,289.981,290.7767,3876.0
2020-07-28 12:40:00,299.55,300.06,299.51,300.06,5611.0,290.6991,291.194,290.6603,291.194,5611.0
2020-07-28 12:45:00,300.0,300.24,299.67,299.67,5028.0,291.1358,291.3687,290.8155,290.8155,5028.0
2020-07-28 12:50:00,299.67,300.07,299.67,300.07,4600.0,290.8155,291.2037,290.8155,291.2037,4600.0
2020-07-28 12:55:00,300.04,300.11,299.68,300.11,3453.0,291.1746,291.2425,290.8252,291.2425,3453.0
2020-07-28 13:00:00,300.21,300.39,299.95,300.0,2600.0,291.3396,291.5143,291.0873,291.1358,2600.0
2020-07-28 13:05:00,299.99,300.13,299.83,300.11,2900.0,291.1261,291.262,290.9708,291.2425,2900.0
2020-07-28 13:10:00,300.12,300.16,299.78,299.92,3899.0,291.2522,291.2911,290.9223,291.0582,3899.0
2020-07-28 13:15:00,299.87,300.15,299.85,299.85,3457.0,291.0096,291.2814,290.9902,290.9902,3457.0
2020-07-28 13:20:00,300.03,300.56,300.03,300.52,4708.0,291.1649,291.6792,291.1649,291.6404,4708.0
2020-07-28 13:25:00,300.56,300.58,300.15,300.18,2741.0,291.6792,291.6987,291.2814,291.3105,2741.0
2020-07-28 13:30:00,300.33,300.54,300.3,300.47,1914.0,291.456,291.6598,291.4269,291.5919,1914.0
2020-07-28 13:35:00,300.48,300.67,300.36,300.67,2801.0,291.6016,291.786,291.4852,291.786,2801.0
2020-07-28 13:40:00,300.63,300.63,299.75,299.82,7100.0,291.7472,291.7472,290.8932,290.9611,7100.0
2020-07-28 13:45:00,299.75,300.21,299.75,300.14,3996.0,290.8932,291.3396,290.8932,291.2717,3996.0
2020-07-28 13:50:00,300.15,300.34,299.98,299.98,2000.0,291.2814,291.4657,291.1164,291.1164,2000.0
2020-07-28 13:55:00,299.91,300.18,299.64,300.12,6135.0,291.0485,291.3105,290.7864,291.2522,6135.0
2020-07-28 14:00:00,300.09,300.18,299.39,299.39,7509.0,291.2231,291.3105,290.5438,290.5438,7509.0
2020-07-28 14:05:00,299.54,299.77,299.16,299.25,6635.0,290.6894,290.9126,290.3206,290.408,6635.0
2020-07-28 14:10:00,299.34,299.59,299.34,299.46,4251.0,290.4953,290.7379,290.4953,290.6117,4251.0
2020-07-28 14:15:00,299.43,299.52,299.3,299.49,2001.0,290.5826,290.67,290.4565,290.6409,2001.0
2020-07-28 14:20:00,299.48,299.68,299.39,299.68,2830.0,290.6312,290.8252,290.5438,290.8252,2830.0
2020-07-28 14:25:00,299.62,299.62,299.08,299.08,3768.0,290.767,290.767,290.243,290.243,3768.0
2020-07-28 14:30:00,299.1,299.29,299.02,299.1,7377.0,290.2624,290.4468,290.1847,290.2624,7377.0
2020-07-28 14:35:00,298.99,299.18,298.91,299.17,2833.0,290.1556,290.34,290.078,290.3303,2833.0
2020-07-28 14:40:00,299.23,299.3,298.82,298.96,4325.0,290.3885,290.4565,289.9907,290.1265,4325.0
2020-07-28 14:45:00,298.96,299.09,298.56,298.63,8774.0,290.1265,290.2527,289.7383,289.8063,8774.0
2020-07-28 14:50:00,298.75,299.06,298.62,299.06,5045.0,289.9227,290.2236,289.7966,290.2236,5045.0
2020-07-28 14:55:00,299.0,299.09,298.49,298.64,6360.0,290.1653,290.2527,289.6704,289.816,6360.0
2020-07-28 15:00:00,298.66,298.83,298.27,298.41,10473.0,289.8354,290.0004,289.4569,289.5928,10473.0
2020-07-28 15:05:00,298.32,298.45,297.6,297.94,6057.0,289.5054,289.6316,288.8067,289.1367,6057.0
2020-07-28 15:10:00,297.95,298.25,297.5,297.55,5498.0,289.1464,289.4375,288.7097,288.7582,5498.0
2020-07-28 15:15:00,297.53,298.12,297.42,298.12,7152.0,288.7388,289.3113,288.632,289.3113,7152.0
2020-07-28 15:20:00,298.04,298.16,297.39,297.47,10609.0,289.2337,289.3502,288.6029,288.6805,10609.0
2020-07-28 15:25:00,297.49,297.51,297.09,297.24,6833.0,288.7,288.7194,288.3118,288.4573,6833.0
2020-07-28 15:30:00,297.24,297.57,296.42,296.72,7997.0,288.4573,288.7776,287.6616,287.9527,7997.0
2020-07-28 15:35:00,296.71,296.95,296.04,296.25,10846.0,287.943,288.1759,287.2928,287.4966,10846.0
2020-07-28 15:40:00,296.2,296.48,296.07,296.46,10395.0,287.4481,287.7198,287.3219,287.7004,10395.0
2020-07-28 15:45:00,296.55,297.12,296.52,296.88,12777.0,287.7877,288.3409,287.7586,288.108,12777.0
2020-07-28 15:50:00,296.88,297.09,296.5,296.82,42244.0,288.108,288.3118,287.7392,288.0498,42244.0
2020-07-28 15:55:00,296.68,297.19,296.59,296.79,60474.0,287.9139,288.4088,287.8266,288.0206,60474.0
2020-07-29 09:30:00,298.87,300.5,298.02,300.48,21134.0,290.0392,291.621,289.2143,291.6016,21134.0
2020-07-29 09:35:00,300.13,300.77,299.83,299.83,13518.0,291.262,291.883,290.9708,290.9708,13518.0
2020-07-29 09:40:00,299.48,300.69,299.48,300.09,12420.0,290.6312,291.8054,290.6312,291.2231,12420.0
2020-07-29 09:45:00,299.92,300.85,299.9,300.8,12843.0,291.0582,291.9607,291.0387,291.9122,12843.0
2020-07-29 09:50:00,300.92,301.2,300.07,300.2,16995.0,292.0286,292.3003,291.2037,291.3299,16995.0
2020-07-29 09:55:00,300.32,300.53,299.53,299.6,10381.0,291.4463,291.6501,290.6797,290.7476,10381.0
2020-07-29 10:00:00,299.71,300.89,299.64,300.56,7003.0,290.8544,291.9995,290.7864,291.6792,7003.0
2020-07-29 10:05:00,300.56,300.8,300.26,300.7,3900.0,291.6792,291.9122,291.3881,291.8151,3900.0
2020-07-29 10:10:00,300.63,300.63,300.07,300.19,4102.0,291.7472,291.7472,291.2037,291.3202,4102.0
2020-07-29 10:15:00,300.23,300.23,299.69,300.21,3072.0,291.359,291.359,290.835,291.3396,3072.0
2020-07-29 10:20:00,300.16,300.87,300.07,300.51,8158.0,291.2911,291.9801,291.2037,291.6307,8158.0
2020-07-29 10:25:00,300.61,301.36,300.61,301.36,2908.0,291.7278,292.4556,291.7278,292.4556,2908.0
2020-07-29 10:30:00,301.4,301.59,301.31,301.31,3226.0,292.4944,292.6788,292.4071,292.4071,3226.0
2020-07-29 10:35:00,301.6,302.01,301.6,302.0,2036.0,292.6885,293.0864,292.6885,293.0767,2036.0
2020-07-29 10:40:00,301.88,302.16,301.77,302.02,2600.0,292.9602,293.232,292.8535,293.0961,2600.0
2020-07-29 10:45:00,301.95,302.0,301.5,301.91,2804.0,293.0282,293.0767,292.5915,292.9894,2804.0
2020-07-29 10:50:00,301.84,301.89,301.67,301.73,3638.0,292.9214,292.9699,292.7564,292.8147,3638.0
2020-07-29 10:55:00,301.67,302.12,301.67,302.06,7415.0,292.7564,293.1932,292.7564,293.1349,7415.0
2020-07-29 11:00:00,302.07,302.07,301.1,301.15,7195.0,293.1446,293.1446,292.2033,292.2518,7195.0
2020-07-29 11:05:00,301.17,301.86,300.88,301.86,5139.0,292.2712,292.9408,291.9898,292.9408,5139.0
2020-07-29 11:10:00,301.94,301.99,301.65,301.87,7352.0,293.0185,293.067,292.737,292.9505,7352.0
2020-07-29 11:15:00,301.91,302.24,301.89,301.98,10345.0,292.9894,293.3096,292.9699,293.0573,10345.0
2020-07-29 11:20:00,302.04,302.08,301.82,302.08,5847.0,293.1155,293.1543,292.902,293.1543,5847.0
2020-07-29 11:25:00,302.13,302.39,302.1,302.36,2300.0,293.2029,293.4552,293.1737,293.4261,2300.0
2020-07-29 11:30:00,302.31,302.5,302.24,302.38,9458.0,293.3775,293.5619,293.3096,293.4455,9458.0
2020-07-29 11:35:00,302.39,302.83,302.35,302.5,5219.0,293.4552,293.8822,293.4164,293.5619,5219.0
2020-07-29 11:40:00,302.56,302.93,302.36,302.93,2975.0,293.6202,293.9792,293.4261,293.9792,2975.0
2020-07-29 11:45:00,302.91,303.58,302.83,303.36,6783.0,293.9598,294.61,293.8822,294.3965,6783.0
2020-07-29 11:50:00,303.41,303.56,303.24,303.29,4351.0,294.445,294.5906,294.2801,294.3286,4351.0
2020-07-29 11:55:00,303.31,303.32,303.03,303.1,2512.0,294.348,294.3577,294.0763,294.1442,2512.0
2020-07-29 12:00:00,303.01,303.03,302.58,302.66,4217.0,294.0569,294.0763,293.6396,293.7172,4217.0
2020-07-29 12:05:00,302.66,302.66,301.2,301.2,6000.0,293.7172,293.7172,292.3003,292.3003,6000.0
2020-07-29 12:10:00,301.34,301.41,301.13,301.27,4043.0,292.4362,292.5041,292.2324,292.3683,4043.0
2020-07-29 12:15:00,301.24,302.26,301.14,302.26,12727.0,292.3392,293.329,292.2421,293.329,12727.0
2020-07-29 12:20:00,302.3,302.56,302.29,302.46,5306.0,293.3678,293.6202,293.3581,293.5231,5306.0
2020-07-29 12:25:00,302.46,302.7,302.45,302.55,3893.0,293.5231,293.756,293.5134,293.6104,3893.0
2020-07-29 12:30:00,302.56,303.7,302.52,303.7,7763.0,293.6202,294.7265,293.5813,294.7265,7763.0
2020-07-29 12:35:00,303.7,304.38,303.65,304.38,12763.0,294.7265,295.3864,294.6779,295.3864,12763.0
2020-07-29 12:40:00,304.47,304.47,303.95,303.95,9600.0,295.4737,295.4737,294.9691,294.9691,9600.0
2020-07-29 12:45:00,303.88,304.17,303.77,303.77,3100.0,294.9011,295.1826,294.7944,294.7944,3100.0
2020-07-29 12:50:00,303.68,304.03,303.57,303.67,3432.0,294.7071,295.0467,294.6003,294.6974,3432.0
2020-07-29 12:55:00,303.73,303.73,303.35,303.41,2210.0,294.7556,294.7556,294.3868,294.445,2210.0
2020-07-29 13:00:00,303.39,303.54,302.98,302.98,5425.0,294.4256,294.5712,294.0277,294.0277,5425.0
2020-07-29 13:05:00,302.84,303.26,302.83,303.15,1902.0,293.8919,294.2995,293.8822,294.1927,1902.0
2020-07-29 13:10:00,303.36,304.1,303.35,304.1,3301.0,294.3965,295.1146,294.3868,295.1146,3301.0
2020-07-29 13:15:00,304.26,304.59,304.14,304.48,6332.0,295.2699,295.5902,295.1535,295.4834,6332.0
2020-07-29 13:20:00,304.47,304.64,304.26,304.37,4172.0,295.4737,295.6387,295.2699,295.3767,4172.0
2020-07-29 13:25:00,304.36,304.36,303.95,304.09,3502.0,295.367,295.367,294.9691,295.1049,3502.0
2020-07-29 13:30:00,303.99,304.1,303.83,304.04,3171.0,295.0079,295.1146,294.8526,295.0564,3171.0
2020-07-29 13:35:00,304.07,304.81,304.01,304.81,9645.0,295.0855,295.8037,295.0273,295.8037,9645.0
2020-07-29 13:40:00,304.7,304.84,304.45,304.69,5261.0,295.6969,295.8328,295.4543,295.6872,5261.0
2020-07-29 13:45:00,304.69,304.86,304.57,304.74,3157.0,295.6872,295.8522,295.5708,295.7357,3157.0
2020-07-29 13:50:00,304.69,304.73,304.47,304.49,4839.0,295.6872,295.726,295.4737,295.4931,4839.0
2020-07-29 13:55:00,304.38,304.38,303.77,304.13,5654.0,295.3864,295.3864,294.7944,295.1438,5654.0
2020-07-29 14:00:00,304.15,304.46,303.36,303.61,5917.0,295.1632,295.464,294.3965,294.6391,5917.0
2020-07-29 14:05:00,303.75,304.12,303.6,304.12,3900.0,294.775,295.1341,294.6294,295.1341,3900.0
2020-07-29 14:10:00,304.42,304.43,304.05,304.11,4403.0,295.4252,295.4349,295.0661,295.1244,4403.0
2020-07-29 14:15:00,304.15,304.39,304.12,304.13,6720.0,295.1632,295.3961,295.1341,295.1438,6720.0
2020-07-29 14:20:00,304.1,304.12,303.81,304.06,9724.0,295.1146,295.1341,294.8332,295.0758,9724.0
2020-07-29 14:25:00,304.02,304.24,303.98,304.15,3515.0,295.037,295.2505,294.9982,295.1632,3515.0
2020-07-29 14:30:00,304.16,304.76,304.16,304.68,3801.0,295.1729,295.7551,295.1729,295.6775,3801.0
2020-07-29 14:35:00,304.73,304.88,304.61,304.85,5250.0,295.726,295.8716,295.6096,295.8425,5250.0
2020-07-29 14:40:00,304.84,305.22,304.68,305.03,9376.0,295.8328,296.2016,295.6775,296.0172,9376.0
2020-07-29 14:45:00,304.96,305.0,304.75,304.88,5008.0,295.9492,295.9881,295.7454,295.8716,5008.0
2020-07-29 14:50:00,304.8,304.86,304.0,304.07,6223.0,295.794,295.8522,295.0176,295.0855,6223.0
2020-07-29 14:55:00,304.08,304.08,303.18,303.23,5177.0,295.0952,295.0952,294.2218,294.2704,5177.0
2020-07-29 15:00:00,303.23,303.23,302.09,302.13,5400.0,294.2704,294.2704,293.164,293.2029,5400.0
2020-07-29 15:05:00,301.55,302.47,301.55,302.41,6316.0,292.64,293.5328,292.64,293.4746,6316.0
2020-07-29 15:10:00,302.47,303.21,302.41,302.79,9322.0,293.5328,294.2509,293.4746,293.8434,9322.0
2020-07-29 15:15:00,302.82,303.13,302.4,302.71,5015.0,293.8725,294.1733,293.4649,293.7657,5015.0
2020-07-29 15:20:00,303.13,303.81,303.03,303.35,6576.0,294.1733,294.8332,294.0763,294.3868,6576.0
2020-07-29 15:25:00,303.31,303.56,302.91,303.51,4262.0,294.348,294.5906,293.9598,294.5421,4262.0
2020-07-29 15:30:00,303.42,303.55,302.99,303.47,6967.0,294.4547,294.5809,294.0374,294.5033,6967.0
2020-07-29 15:35:00,303.43,303.84,303.43,303.79,7531.0,294.4644,294.8623,294.4644,294.8138,7531.0
2020-07-29 15:40:00,303.86,303.86,303.44,303.47,10674.0,294.8817,294.8817,294.4742,294.5033,10674.0
2020-07-29 15:45:00,303.3,303.44,302.75,303.14,8151.0,294.3383,294.4742,293.8045,294.183,8151.0
2020-07-29 15:50:00,303.1,303.1,302.07,302.07,20852.0,294.1442,294.1442,293.1446,293.1446,20852.0
2020-07-29 15:55:00,301.89,302.35,301.81,302.18,46593.0,292.9699,293.4164,292.8923,293.2514,46593.0
2020-07-30 09:30:00,297.32,298.04,296.01,297.45,20114.0,288.535,289.2337,287.2637,288.6611,20114.0
2020-07-30 09:35:00,297.36,298.13,296.99,297.21,2797.0,288.5738,289.321,288.2147,288.4282,2797.0
2020-07-30 09:40:00,297.45,297.55,296.74,297.01,5665.0,288.6611,288.7582,287.9721,288.2341,5665.0
2020-07-30 09:45:00,296.86,298.15,296.79,298.09,7544.0,288.0886,289.3405,288.0206,289.2822,7544.0
2020-07-30 09:50:00,297.86,298.65,297.03,297.03,12055.0,289.059,289.8257,288.2535,288.2535,12055.0
2020-07-30 09:55:00,297.14,297.57,295.98,297.16,9353.0,288.3603,288.7776,287.2346,288.3797,9353.0
2020-07-30 10:00:00,297.11,297.11,295.91,296.57,10746.0,288.3312,288.3312,287.1666,287.8071,10746.0
2020-07-30 10:05:00,296.46,296.56,295.69,296.56,7152.0,287.7004,287.7974,286.9531,287.7974,7152.0
2020-07-30 10:10:00,296.33,296.33,295.49,295.49,5730.0,287.5742,287.5742,286.7591,286.7591,5730.0
2020-07-30 10:15:00,295.88,296.09,295.37,295.37,19391.0,287.1375,287.3413,286.6426,286.6426,19391.0
2020-07-30 10:20:00,295.4,296.03,295.05,295.96,6862.0,286.6717,287.2831,286.3321,287.2152,6862.0
2020-07-30 10:25:00,295.93,296.45,295.81,296.45,4851.0,287.1861,287.6907,287.0696,287.6907,4851.0
2020-07-30 10:30:00,296.61,296.77,296.17,296.71,4200.0,287.846,288.0012,287.419,287.943,4200.0
2020-07-30 10:35:00,296.63,297.92,296.38,297.74,17973.0,287.8654,289.1173,287.6228,288.9426,17973.0
2020-07-30 10:40:00,297.66,297.68,297.01,297.01,3800.0,288.8649,288.8843,288.2341,288.2341,3800.0
2020-07-30 10:45:00,297.05,297.69,296.9,297.26,6595.0,288.273,288.894,288.1274,288.4768,6595.0
2020-07-30 10:50:00,297.11,297.34,296.61,297.02,5079.0,288.3312,288.5544,287.846,288.2438,5079.0
2020-07-30 10:55:00,297.06,297.94,297.05,297.94,3697.0,288.2827,289.1367,288.273,289.1367,3697.0
2020-07-30 11:00:00,297.87,298.35,297.8,298.15,2800.0,289.0687,289.5345,289.0008,289.3405,2800.0
2020-07-30 11:05:00,298.29,298.53,297.83,297.99,4700.0,289.4763,289.7092,289.0299,289.1852,4700.0
2020-07-30 11:10:00,298.08,298.67,297.83,298.18,4500.0,289.2725,289.8451,289.0299,289.3696,4500.0
2020-07-30 11:15:00,298.03,299.49,298.03,299.36,1197.0,289.224,290.6409,289.224,290.5147,1197.0
2020-07-30 11:20:00,299.47,299.81,299.21,299.44,2500.0,290.6215,290.9514,290.3691,290.5923,2500.0
2020-07-30 11:25:00,299.28,299.49,298.9,299.34,1200.0,290.4371,290.6409,290.0683,290.4953,1200.0
2020-07-30 11:30:00,299.47,300.45,299.42,300.28,6108.0,290.6215,291.5725,290.5729,291.4075,6108.0
2020-07-30 11:35:00,300.32,300.8,300.15,300.79,4581.0,291.4463,291.9122,291.2814,291.9025,4581.0
2020-07-30 11:40:00,300.39,300.82,300.39,300.6,1600.0,291.5143,291.9316,291.5143,291.7181,1600.0
2020-07-30 11:45:00,300.65,300.73,300.47,300.71,1900.0,291.7666,291.8442,291.5919,291.8248,1900.0
2020-07-30 11:50:00,300.8,301.3,300.77,301.3,1600.0,291.9122,292.3974,291.883,292.3974,1600.0
2020-07-30 11:55:00,301.46,301.46,300.65,300.65,3562.0,292.5527,292.5527,291.7666,291.7666,3562.0
2020-07-30 12:00:00,300.92,301.5,300.92,301.23,2300.0,292.0286,292.5915,292.0286,292.3295,2300.0
2020-07-30 12:05:00,301.45,301.55,301.07,301.07,3000.0,292.5429,292.64,292.1742,292.1742,3000.0
2020-07-30 12:10:00,301.22,301.76,301.11,301.71,3149.0,292.3197,292.8438,292.213,292.7953,3149.0
2020-07-30 12:15:00,301.77,302.86,301.71,302.82,7850.0,292.8535,293.9113,292.7953,293.8725,7850.0
2020-07-30 12:20:00,302.75,302.75,301.95,302.47,5972.0,293.8045,293.8045,293.0282,293.5328,5972.0
2020-07-30 12:25:00,302.37,302.72,302.27,302.72,8000.0,293.4358,293.7754,293.3387,293.7754,8000.0
2020-07-30 12:30:00,302.75,302.94,302.1,302.12,19615.0,293.8045,293.9889,293.1737,293.1932,19615.0
2020-07-30 12:35:00,302.21,302.28,301.46,301.47,8492.0,293.2805,293.3484,292.5527,292.5624,8492.0
2020-07-30 12:40:00,301.46,302.0,301.23,301.94,4798.0,292.5527,293.0767,292.3295,293.0185,4798.0
2020-07-30 12:45:00,301.83,302.65,301.7,302.59,5000.0,292.9117,293.7075,292.7856,293.6493,5000.0
2020-07-30 12:50:00,302.54,302.66,302.33,302.34,4500.0,293.6007,293.7172,293.3969,293.4067,4500.0
2020-07-30 12:55:00,302.34,302.63,302.32,302.59,2510.0,293.4067,293.6881,293.3872,293.6493,2510.0
2020-07-30 13:00:00,302.48,303.0,302.29,302.46,4500.0,293.5425,294.0472,293.3581,293.5231,4500.0
2020-07-30 13:05:00,302.73,302.81,302.55,302.55,3969.0,293.7851,293.8628,293.6104,293.6104,3969.0
2020-07-30 13:10:00,302.64,303.22,302.64,303.2,3000.0,293.6978,294.2607,293.6978,294.2412,3000.0
2020-07-30 13:15:00,303.27,303.79,303.15,303.68,4600.0,294.3092,294.8138,294.1927,294.7071,4600.0
2020-07-30 13:20:00,303.67,303.67,303.31,303.42,4113.0,294.6974,294.6974,294.348,294.4547,4113.0
2020-07-30 13:25:00,303.35,303.37,302.89,302.97,2800.0,294.3868,294.4062,293.9404,294.018,2800.0
2020-07-30 13:30:00,302.9,302.9,302.2,302.37,3693.0,293.9501,293.9501,293.2708,293.4358,3693.0
2020-07-30 13:35:00,302.39,302.75,302.23,302.43,8265.0,293.4552,293.8045,293.2999,293.494,8265.0
2020-07-30 13:40:00,302.52,303.09,302.51,303.08,2000.0,293.5813,294.1345,293.5716,294.1248,2000.0
2020-07-30 13:45:00,302.76,302.76,302.62,302.71,1500.0,293.8142,293.8142,293.6784,293.7657,1500.0
2020-07-30 13:50:00,302.71,303.39,302.68,303.39,2301.0,293.7657,294.4256,293.7366,294.4256,2301.0
2020-07-30 13:55:00,303.41,303.48,303.2,303.42,2699.0,294.445,294.513,294.2412,294.4547,2699.0
2020-07-30 14:00:00,303.41,303.55,303.03,303.15,2070.0,294.445,294.5809,294.0763,294.1927,2070.0
2020-07-30 14:05:00,303.27,303.45,303.21,303.44,3400.0,294.3092,294.4839,294.2509,294.4742,3400.0
2020-07-30 14:10:00,303.44,303.6,303.0,303.11,7507.0,294.4742,294.6294,294.0472,294.1539,7507.0
2020-07-30 14:15:00,303.07,303.4,302.91,303.4,5093.0,294.1151,294.4353,293.9598,294.4353,5093.0
2020-07-30 14:20:00,303.31,303.67,302.92,303.62,5900.0,294.348,294.6974,293.9695,294.6488,5900.0
2020-07-30 14:25:00,303.59,303.87,303.11,303.27,9075.0,294.6197,294.8914,294.1539,294.3092,9075.0
2020-07-30 14:30:00,303.35,304.1,303.27,304.03,7863.0,294.3868,295.1146,294.3092,295.0467,7863.0
2020-07-30 14:35:00,304.0,304.15,303.83,303.92,7300.0,295.0176,295.1632,294.8526,294.94,7300.0
2020-07-30 14:40:00,304.01,304.39,304.01,304.04,6521.0,295.0273,295.3961,295.0273,295.0564,6521.0
2020-07-30 14:45:00,304.11,304.62,304.11,304.48,8480.0,295.1244,295.6193,295.1244,295.4834,8480.0
2020-07-30 14:50:00,304.69,304.7,304.15,304.32,3400.0,295.6872,295.6969,295.1632,295.3281,3400.0
2020-07-30 14:55:00,304.36,304.65,304.07,304.15,7051.0,295.367,295.6484,295.0855,295.1632,7051.0
2020-07-30 15:00:00,304.42,304.8,304.24,304.24,8500.0,295.4252,295.794,295.2505,295.2505,8500.0
2020-07-30 15:05:00,304.12,304.2,303.57,303.94,7582.0,295.1341,295.2117,294.6003,294.9594,7582.0
2020-07-30 15:10:00,304.1,304.64,303.84,304.64,9560.0,295.1146,295.6387,294.8623,295.6387,9560.0
2020-07-30 15:15:00,304.5,304.87,304.29,304.86,4737.0,295.5028,295.8619,295.299,295.8522,4737.0
2020-07-30 15:20:00,304.87,305.05,304.47,304.64,4000.0,295.8619,296.0366,295.4737,295.6387,4000.0
2020-07-30 15:25:00,304.54,304.72,304.48,304.7,2500.0,295.5416,295.7163,295.4834,295.6969,2500.0
2020-07-30 15:30:00,304.75,304.87,304.52,304.52,9137.0,295.7454,295.8619,295.5222,295.5222,9137.0
2020-07-30 15:35:00,304.54,304.64,304.18,304.2,6202.0,295.5416,295.6387,295.1923,295.2117,6202.0
2020-07-30 15:40:00,304.16,304.29,303.48,303.75,8649.0,295.1729,295.299,294.513,294.775,8649.0
2020-07-30 15:45:00,303.77,303.97,303.55,303.75,8367.0,294.7944,294.9885,294.5809,294.775,8367.0
2020-07-30 15:50:00,303.75,304.12,303.38,303.56,19035.0,294.775,295.1341,294.4159,294.5906,19035.0
2020-07-30 15:55:00,303.56,304.31,303.51,303.93,46934.0,294.5906,295.3184,294.5421,294.9497,46934.0
2020-07-31 09:30:00,304.77,304.77,301.59,302.46,18455.0,295.7649,295.7649,292.6788,293.5231,18455.0
2020-07-31 09:35:00,302.11,302.11,299.13,299.87,10500.0,293.1834,293.1834,290.2915,291.0096,10500.0
2020-07-31 09:40:00,299.69,300.49,299.36,300.11,9637.0,290.835,291.6113,290.5147,291.2425,9637.0
2020-07-31 09:45:00,299.97,301.75,299.97,301.0,9292.0,291.1067,292.8341,291.1067,292.1062,9292.0
2020-07-31 09:50:00,301.05,302.15,300.48,302.02,5151.0,292.1548,293.2223,291.6016,293.0961,5151.0
2020-07-31 09:55:00,301.72,302.44,301.69,302.44,2140.0,292.805,293.5037,292.7759,293.5037,2140.0
2020-07-31 10:00:00,302.11,302.11,300.77,301.03,4817.0,293.1834,293.1834,291.883,292.1354,4817.0
2020-07-31 10:05:00,301.17,301.33,300.33,300.66,6827.0,292.2712,292.4265,291.456,291.7763,6827.0
2020-07-31 10:10:00,300.74,301.05,300.12,300.5,9006.0,291.8539,292.1548,291.2522,291.621,9006.0
2020-07-31 10:15:00,300.26,300.46,299.28,299.52,3435.0,291.3881,291.5822,290.4371,290.67,3435.0
2020-07-31 10:20:00,299.47,300.19,299.28,300.09,5837.0,290.6215,291.3202,290.4371,291.2231,5837.0
2020-07-31 10:25:00,299.9,299.98,299.49,299.54,3119.0,291.0387,291.1164,290.6409,290.6894,3119.0
2020-07-31 10:30:00,299.22,299.9,299.16,299.47,2935.0,290.3788,291.0387,290.3206,290.6215,2935.0
2020-07-31 10:35:00,299.63,300.36,299.54,300.36,3250.0,290.7767,291.4852,290.6894,291.4852,3250.0
2020-07-31 10:40:00,300.29,300.46,299.38,299.93,4408.0,291.4172,291.5822,290.5341,291.0679,4408.0
2020-07-31 10:45:00,300.0,300.21,299.48,300.2,1100.0,291.1358,291.3396,290.6312,291.3299,1100.0
2020-07-31 10:50:00,300.16,300.35,299.78,300.35,3344.0,291.2911,291.4755,290.9223,291.4755,3344.0
2020-07-31 10:55:00,300.29,300.39,299.91,300.23,5999.0,291.4172,291.5143,291.0485,291.359,5999.0
2020-07-31 11:00:00,300.63,301.05,300.33,301.01,3803.0,291.7472,292.1548,291.456,292.116,3803.0
2020-07-31 11:05:00,300.93,301.17,300.77,300.79,3547.0,292.0383,292.2712,291.883,291.9025,3547.0
2020-07-31 11:10:00,300.91,301.33,300.68,301.33,2697.0,292.0189,292.4265,291.7957,292.4265,2697.0
2020-07-31 11:15:00,301.35,302.04,301.24,302.01,5351.0,292.4459,293.1155,292.3392,293.0864,5351.0
2020-07-31 11:20:00,301.89,302.1,301.66,301.99,3071.0,292.9699,293.1737,292.7467,293.067,3071.0
2020-07-31 11:25:00,302.26,302.69,301.94,301.94,2088.0,293.329,293.7463,293.0185,293.0185,2088.0
2020-07-31 11:30:00,301.91,302.5,301.82,302.27,2046.0,292.9894,293.5619,292.902,293.3387,2046.0
2020-07-31 11:35:00,301.76,302.03,301.5,302.03,3174.0,292.8438,293.1058,292.5915,293.1058,3174.0
2020-07-31 11:40:00,302.05,302.12,301.82,301.95,1266.0,293.1252,293.1932,292.902,293.0282,1266.0
2020-07-31 11:45:00,301.84,302.19,301.84,302.12,1883.0,292.9214,293.2611,292.9214,293.1932,1883.0
2020-07-31 11:50:00,302.07,302.2,301.73,301.95,4201.0,293.1446,293.2708,292.8147,293.0282,4201.0
2020-07-31 11:55:00,301.77,301.86,300.72,301.09,3642.0,292.8535,292.9408,291.8345,292.1936,3642.0
2020-07-31 12:00:00,301.07,301.3,300.4,300.57,8813.0,292.1742,292.3974,291.524,291.689,8813.0
2020-07-31 12:05:00,300.63,300.96,300.23,300.23,4830.0,291.7472,292.0674,291.359,291.359,4830.0
2020-07-31 12:10:00,300.44,300.88,300.44,300.61,4412.0,291.5628,291.9898,291.5628,291.7278,4412.0
2020-07-31 12:15:00,300.78,300.87,300.13,300.44,2245.0,291.8927,291.9801,291.262,291.5628,2245.0
2020-07-31 12:20:00,300.42,300.77,300.28,300.69,3924.0,291.5434,291.883,291.4075,291.8054,3924.0
2020-07-31 12:25:00,300.77,300.93,300.7,300.81,2214.0,291.883,292.0383,291.8151,291.9219,2214.0
2020-07-31 12:30:00,300.63,300.69,299.86,299.86,3900.0,291.7472,291.8054,290.9999,290.9999,3900.0
2020-07-31 12:35:00,299.69,299.81,299.25,299.31,7096.0,290.835,290.9514,290.408,290.4662,7096.0
2020-07-31 12:40:00,299.52,299.75,299.52,299.72,1800.0,290.67,290.8932,290.67,290.8641,1800.0
2020-07-31 12:45:00,299.65,299.78,299.28,299.57,3208.0,290.7961,290.9223,290.4371,290.7185,3208.0
2020-07-31 12:50:00,299.55,299.77,299.14,299.14,3897.0,290.6991,290.9126,290.3012,290.3012,3897.0
2020-07-31 12:55:00,299.31,299.62,298.87,299.29,5496.0,290.4662,290.767,290.0392,290.4468,5496.0
2020-07-31 13:00:00,299.39,300.25,299.39,300.13,2600.0,290.5438,291.3784,290.5438,291.262,2600.0
2020-07-31 13:05:00,300.2,300.82,300.2,300.59,3118.0,291.3299,291.9316,291.3299,291.7084,3118.0
2020-07-31 13:10:00,300.54,300.72,300.33,300.35,3109.0,291.6598,291.8345,291.456,291.4755,3109.0
2020-07-31 13:15:00,300.47,300.47,299.82,300.38,4714.0,291.5919,291.5919,290.9611,291.5046,4714.0
2020-07-31 13:20:00,300.54,301.37,300.46,301.37,2012.0,291.6598,292.4653,291.5822,292.4653,2012.0
2020-07-31 13:25:00,301.42,301.6,301.19,301.49,4900.0,292.5138,292.6885,292.2906,292.5818,4900.0
2020-07-31 13:30:00,301.24,301.38,300.76,300.76,1738.0,292.3392,292.475,291.8733,291.8733,1738.0
2020-07-31 13:35:00,300.87,300.99,300.77,300.88,1317.0,291.9801,292.0965,291.883,291.9898,1317.0
2020-07-31 13:40:00,300.95,301.62,300.95,301.59,3476.0,292.0577,292.7079,292.0577,292.6788,3476.0
2020-07-31 13:45:00,301.4,301.92,301.4,301.82,2000.0,292.4944,292.9991,292.4944,292.902,2000.0
2020-07-31 13:50:00,302.04,302.12,301.86,302.12,1200.0,293.1155,293.1932,292.9408,293.1932,1200.0
2020-07-31 13:55:00,302.15,302.15,301.57,301.64,2975.0,293.2223,293.2223,292.6594,292.7273,2975.0
2020-07-31 14:00:00,301.52,301.92,301.49,301.71,2180.0,292.6109,292.9991,292.5818,292.7953,2180.0
2020-07-31 14:05:00,301.65,301.65,300.68,300.77,8338.0,292.737,292.737,291.7957,291.883,8338.0
2020-07-31 14:10:00,300.62,300.72,300.39,300.69,4860.0,291.7375,291.8345,291.5143,291.8054,4860.0
2020-07-31 14:15:00,300.67,301.04,300.54,300.74,4407.0,291.786,292.1451,291.6598,291.8539,4407.0
2020-07-31 14:20:00,300.85,301.35,300.85,301.35,3992.0,291.9607,292.4459,291.9607,292.4459,3992.0
2020-07-31 14:25:00,301.29,301.53,301.29,301.52,2580.0,292.3877,292.6206,292.3877,292.6109,2580.0
2020-07-31 14:30:00,301.43,301.84,301.43,301.71,2002.0,292.5235,292.9214,292.5235,292.7953,2002.0
2020-07-31 14:35:00,301.69,302.0,301.6,301.8,2886.0,292.7759,293.0767,292.6885,292.8826,2886.0
2020-07-31 14:40:00,301.77,302.06,301.58,302.06,3456.0,292.8535,293.1349,292.6691,293.1349,3456.0
2020-07-31 14:45:00,302.08,302.34,302.08,302.29,2427.0,293.1543,293.4067,293.1543,293.3581,2427.0
2020-07-31 14:50:00,302.26,302.69,302.23,302.66,1625.0,293.329,293.7463,293.2999,293.7172,1625.0
2020-07-31 14:55:00,302.79,303.25,302.77,303.09,7300.0,293.8434,294.2898,293.8239,294.1345,7300.0
2020-07-31 15:00:00,303.17,303.9,302.93,303.9,5145.0,294.2121,294.9206,293.9792,294.9206,5145.0
2020-07-31 15:05:00,303.83,304.12,303.57,303.62,5361.0,294.8526,295.1341,294.6003,294.6488,5361.0
2020-07-31 15:10:00,303.41,303.87,303.18,303.87,2213.0,294.445,294.8914,294.2218,294.8914,2213.0
2020-07-31 15:15:00,304.08,304.09,303.37,303.52,2813.0,295.0952,295.1049,294.4062,294.5518,2813.0
2020-07-31 15:20:00,303.74,304.05,303.74,303.91,1519.0,294.7653,295.0661,294.7653,294.9303,1519.0
2020-07-31 15:25:00,303.87,304.0,303.41,303.75,2716.0,294.8914,295.0176,294.445,294.775,2716.0
2020-07-31 15:30:00,303.71,304.17,303.59,304.11,6920.0,294.7362,295.1826,294.6197,295.1244,6920.0
2020-07-31 15:35:00,304.11,304.3,303.92,303.99,2863.0,295.1244,295.3087,294.94,295.0079,2863.0
2020-07-31 15:40:00,303.7,304.21,303.65,303.96,6374.0,294.7265,295.2214,294.6779,294.9788,6374.0
2020-07-31 15:45:00,304.24,305.14,304.21,304.93,9234.0,295.2505,296.1239,295.2214,295.9201,9234.0
2020-07-31 15:50:00,304.93,305.59,304.74,305.4,27724.0,295.9201,296.5606,295.7357,296.3762,27724.0
2020-07-31 15:55:00,305.55,306.49,305.29,306.46,53758.0,296.5218,297.434,296.2695,297.4049,53758.0
2020-08-03 09:30:00,309.77,313.45,308.97,311.91,43123.0,300.6171,304.1884,299.8408,302.6939,43123.0
2020-08-03 09:35:00,312.01,312.31,310.64,310.92,15140.0,302.7909,303.0821,301.4614,301.7331,15140.0
2020-08-03 09:40:00,311.0,311.44,310.65,311.26,13182.0,301.8108,302.2378,301.4711,302.0631,13182.0
2020-08-03 09:45:00,311.53,311.86,310.79,311.02,13192.0,302.3251,302.6454,301.607,301.8302,13192.0
2020-08-03 09:50:00,310.99,312.18,310.5,310.66,11548.0,301.8011,302.9559,301.3255,301.4808,11548.0
2020-08-03 09:55:00,310.8,311.22,310.31,310.57,9934.0,301.6167,302.0243,301.1412,301.3935,9934.0
2020-08-03 10:00:00,310.54,311.61,310.22,310.46,27312.0,301.3644,302.4027,301.0538,301.2867,27312.0
2020-08-03 10:05:00,310.25,310.25,309.3,309.59,10936.0,301.0829,301.0829,300.161,300.4424,10936.0
2020-08-03 10:10:00,309.69,310.54,309.68,310.49,18048.0,300.5395,301.3644,300.5298,301.3158,18048.0
2020-08-03 10:15:00,310.47,310.93,310.26,310.55,9952.0,301.2964,301.7428,301.0926,301.3741,9952.0
2020-08-03 10:20:00,310.62,310.76,309.87,310.23,8963.0,301.442,301.5779,300.7142,301.0635,8963.0
2020-08-03 10:25:00,310.16,310.51,309.81,310.35,7111.0,300.9956,301.3353,300.6559,301.18,7111.0
2020-08-03 10:30:00,310.48,311.21,310.41,311.07,7100.0,301.3061,302.0146,301.2382,301.8787,7100.0
2020-08-03 10:35:00,311.04,311.43,310.72,310.88,6943.0,301.8496,302.2281,301.539,301.6943,6943.0
2020-08-03 10:40:00,310.82,310.82,310.09,310.46,6510.0,301.6361,301.6361,300.9277,301.2867,6510.0
2020-08-03 10:45:00,310.53,310.69,309.55,309.55,11055.0,301.3547,301.5099,300.4036,300.4036,11055.0
2020-08-03 10:50:00,309.5,310.12,309.49,310.12,6017.0,300.3551,300.9568,300.3454,300.9568,6017.0
2020-08-03 10:55:00,310.19,310.22,309.9,310.03,4800.0,301.0247,301.0538,300.7433,300.8694,4800.0
2020-08-03 11:00:00,309.99,311.0,309.88,310.48,25303.0,300.8306,301.8108,300.7239,301.3061,25303.0
2020-08-03 11:05:00,310.47,310.83,310.13,310.42,20750.0,301.2964,301.6458,300.9665,301.2479,20750.0
2020-08-03 11:10:00,310.42,310.54,310.12,310.53,13786.0,301.2479,301.3644,300.9568,301.3547,13786.0
2020-08-03 11:15:00,310.41,310.98,310.27,310.88,3810.0,301.2382,301.7914,301.1023,301.6943,3810.0
2020-08-03 11:20:00,310.94,311.34,310.93,311.16,5557.0,301.7525,302.1407,301.7428,301.966,5557.0
2020-08-03 11:25:00,311.21,311.67,311.2,311.34,5905.0,302.0146,302.461,302.0049,302.1407,5905.0
2020-08-03 11:30:00,311.43,311.68,311.31,311.4,5607.0,302.2281,302.4707,302.1116,302.199,5607.0
2020-08-03 11:35:00,311.23,311.88,311.21,311.84,3400.0,302.034,302.6648,302.0146,302.626,3400.0
2020-08-03 11:40:00,311.91,312.11,311.68,312.05,4983.0,302.6939,302.888,302.4707,302.8297,4983.0
2020-08-03 11:45:00,312.03,312.4,311.97,312.37,3720.0,302.8103,303.1694,302.7521,303.1403,3720.0
2020-08-03 11:50:00,312.33,312.39,312.11,312.21,2950.0,303.1015,303.1597,302.888,302.985,2950.0
2020-08-03 11:55:00,312.19,312.2,311.84,312.17,4490.0,302.9656,302.9753,302.626,302.9462,4490.0
2020-08-03 12:00:00,312.08,312.13,311.24,311.34,6500.0,302.8589,302.9074,302.0437,302.1407,6500.0
2020-08-03 12:05:00,311.29,311.66,311.29,311.43,4100.0,302.0922,302.4513,302.0922,302.2281,4100.0
2020-08-03 12:10:00,311.21,311.84,311.08,311.84,4322.0,302.0146,302.626,301.8884,302.626,4322.0
2020-08-03 12:15:00,311.9,312.34,311.9,311.94,15200.0,302.6842,303.1112,302.6842,302.723,15200.0
2020-08-03 12:20:00,312.09,312.4,311.88,312.4,3844.0,302.8686,303.1694,302.6648,303.1694,3844.0
2020-08-03 12:25:00,312.35,312.57,312.23,312.56,3466.0,303.1209,303.3344,303.0044,303.3247,3466.0
2020-08-03 12:30:00,312.54,312.54,312.26,312.43,3370.0,303.3053,303.3053,303.0335,303.1985,3370.0
2020-08-03 12:35:00,312.35,312.75,312.26,312.36,3769.0,303.1209,303.5091,303.0335,303.1306,3769.0
2020-08-03 12:40:00,312.35,312.79,312.32,312.32,4126.0,303.1209,303.5479,303.0918,303.0918,4126.0
2020-08-03 12:45:00,312.47,312.47,312.0,312.17,2804.0,303.2373,303.2373,302.7812,302.9462,2804.0
2020-08-03 12:50:00,312.1,312.1,311.65,311.86,4161.0,302.8783,302.8783,302.4416,302.6454,4161.0
2020-08-03 12:55:00,311.82,312.16,311.82,312.16,1500.0,302.6065,302.9365,302.6065,302.9365,1500.0
2020-08-03 13:00:00,312.1,312.11,311.53,311.53,6328.0,302.8783,302.888,302.3251,302.3251,6328.0
2020-08-03 13:05:00,311.53,311.62,311.26,311.59,4263.0,302.3251,302.4125,302.0631,302.3833,4263.0
2020-08-03 13:10:00,311.64,311.95,311.59,311.81,3698.0,302.4319,302.7327,302.3833,302.5968,3698.0
2020-08-03 13:15:00,311.89,312.43,311.89,312.22,6695.0,302.6745,303.1985,302.6745,302.9947,6695.0
2020-08-03 13:20:00,312.23,312.51,312.21,312.44,3400.0,303.0044,303.2762,302.985,303.2082,3400.0
2020-08-03 13:25:00,312.3,312.3,311.85,312.13,5200.0,303.0724,303.0724,302.6357,302.9074,5200.0
2020-08-03 13:30:00,312.13,312.17,311.84,312.14,2700.0,302.9074,302.9462,302.626,302.9171,2700.0
2020-08-03 13:35:00,312.14,312.29,311.91,311.99,3500.0,302.9171,303.0627,302.6939,302.7715,3500.0
2020-08-03 13:40:00,312.05,312.05,311.71,311.96,2996.0,302.8297,302.8297,302.4998,302.7424,2996.0
2020-08-03 13:45:00,312.11,312.47,312.11,312.24,3479.0,302.888,303.2373,302.888,303.0141,3479.0
2020-08-03 13:50:00,312.14,312.31,312.06,312.3,2716.0,302.9171,303.0821,302.8395,303.0724,2716.0
2020-08-03 13:55:00,312.24,312.39,311.77,311.77,4846.0,303.0141,303.1597,302.558,302.558,4846.0
2020-08-03 14:00:00,311.91,312.03,311.68,311.91,8006.0,302.6939,302.8103,302.4707,302.6939,8006.0
2020-08-03 14:05:00,311.91,312.0,311.69,311.79,5709.0,302.6939,302.7812,302.4804,302.5774,5709.0
2020-08-03 14:10:00,311.74,312.44,311.73,312.44,4800.0,302.5289,303.2082,302.5192,303.2082,4800.0
2020-08-03 14:15:00,312.4,312.44,312.05,312.26,5825.0,303.1694,303.2082,302.8297,303.0335,5825.0
2020-08-03 14:20:00,312.22,312.36,312.01,312.24,5501.0,302.9947,303.1306,302.7909,303.0141,5501.0
2020-08-03 14:25:00,312.34,312.47,312.18,312.31,2857.0,303.1112,303.2373,302.9559,303.0821,2857.0
2020-08-03 14:30:00,312.41,312.85,312.41,312.74,5232.0,303.1791,303.6061,303.1791,303.4994,5232.0
2020-08-03 14:35:00,312.75,312.93,312.55,312.89,2900.0,303.5091,303.6837,303.315,303.6449,2900.0
2020-08-03 14:40:00,312.93,313.1,312.78,312.87,2746.0,303.6837,303.8487,303.5382,303.6255,2746.0
2020-08-03 14:45:00,312.89,312.93,312.63,312.63,5759.0,303.6449,303.6837,303.3926,303.3926,5759.0
2020-08-03 14:50:00,312.47,312.73,312.45,312.45,4340.0,303.2373,303.4897,303.2179,303.2179,4340.0
2020-08-03 14:55:00,312.47,312.63,312.32,312.38,3915.0,303.2373,303.3926,303.0918,303.15,3915.0
2020-08-03 15:00:00,312.46,312.57,311.96,312.36,4800.0,303.2276,303.3344,302.7424,303.1306,4800.0
2020-08-03 15:05:00,312.27,312.27,311.93,312.16,3911.0,303.0432,303.0432,302.7133,302.9365,3911.0
2020-08-03 15:10:00,312.11,312.21,311.44,311.56,7300.0,302.888,302.985,302.2378,302.3542,7300.0
2020-08-03 15:15:00,311.58,311.59,310.99,311.16,16140.0,302.3736,302.3833,301.8011,301.966,16140.0
2020-08-03 15:20:00,311.18,311.36,311.05,311.14,8600.0,301.9855,302.1601,301.8593,301.9466,8600.0
2020-08-03 15:25:00,311.26,311.47,311.2,311.32,5323.0,302.0631,302.2669,302.0049,302.1213,5323.0
2020-08-03 15:30:00,311.39,311.73,311.22,311.73,10136.0,302.1892,302.5192,302.0243,302.5192,10136.0
2020-08-03 15:35:00,311.68,312.26,311.67,312.21,7750.0,302.4707,303.0335,302.461,302.985,7750.0
2020-08-03 15:40:00,312.1,312.52,312.02,312.33,12611.0,302.8783,303.2859,302.8006,303.1015,12611.0
2020-08-03 15:45:00,312.3,312.4,311.97,312.02,11810.0,303.0724,303.1694,302.7521,302.8006,11810.0
2020-08-03 15:50:00,312.09,312.24,311.59,311.94,27934.0,302.8686,303.0141,302.3833,302.723,27934.0
2020-08-03 15:55:00,311.94,312.0,311.46,311.7,38072.0,302.723,302.7812,302.2572,302.4901,38072.0
2020-08-04 09:30:00,310.68,312.34,309.71,310.86,45686.0,301.5002,303.1112,300.5589,301.6749,45686.0
2020-08-04 09:35:00,310.59,310.59,308.97,309.49,16022.0,301.4129,301.4129,299.8408,300.3454,16022.0
2020-08-04 09:40:00,309.17,310.75,309.17,310.75,4802.0,300.0348,301.5682,300.0348,301.5682,4802.0
2020-08-04 09:45:00,310.65,311.57,310.58,311.33,8494.0,301.4711,302.3639,301.4032,302.131,8494.0
2020-08-04 09:50:00,311.39,311.78,310.74,310.92,6288.0,302.1892,302.5677,301.5585,301.7331,6288.0
2020-08-04 09:55:00,310.8,311.47,310.7,311.15,7578.0,301.6167,302.2669,301.5196,301.9563,7578.0
2020-08-04 10:00:00,311.1,311.35,310.55,310.7,12825.0,301.9078,302.1504,301.3741,301.5196,12825.0
2020-08-04 10:05:00,310.91,311.62,310.76,311.61,9604.0,301.7234,302.4125,301.5779,302.4027,9604.0
2020-08-04 10:10:00,311.46,311.46,310.83,310.95,4996.0,302.2572,302.2572,301.6458,301.7623,4996.0
2020-08-04 10:15:00,310.99,311.29,310.54,310.88,7077.0,301.8011,302.0922,301.3644,301.6943,7077.0
2020-08-04 10:20:00,310.97,311.03,310.66,310.66,4554.0,301.7817,301.8399,301.4808,301.4808,4554.0
2020-08-04 10:25:00,310.71,310.98,310.45,310.82,14164.0,301.5293,301.7914,301.277,301.6361,14164.0
2020-08-04 10:30:00,310.8,311.38,310.66,310.66,6514.0,301.6167,302.1795,301.4808,301.4808,6514.0
2020-08-04 10:35:00,310.77,311.86,310.71,311.69,2500.0,301.5876,302.6454,301.5293,302.4804,2500.0
2020-08-04 10:40:00,311.53,311.85,311.29,311.72,4467.0,302.3251,302.6357,302.0922,302.5095,4467.0
2020-08-04 10:45:00,311.73,312.12,311.7,311.94,4907.0,302.5192,302.8977,302.4901,302.723,4907.0
2020-08-04 10:50:00,311.94,312.38,311.91,312.04,5535.0,302.723,303.15,302.6939,302.82,5535.0
2020-08-04 10:55:00,311.99,312.26,311.62,311.62,6492.0,302.7715,303.0335,302.4125,302.4125,6492.0
2020-08-04 11:00:00,311.53,311.59,310.88,311.27,4016.0,302.3251,302.3833,301.6943,302.0728,4016.0
2020-08-04 11:05:00,311.19,311.36,310.82,311.15,5912.0,301.9952,302.1601,301.6361,301.9563,5912.0
2020-08-04 11:10:00,311.38,311.59,311.32,311.41,2510.0,302.1795,302.3833,302.1213,302.2087,2510.0
2020-08-04 11:15:00,311.41,311.41,311.01,311.18,2600.0,302.2087,302.2087,301.8205,301.9855,2600.0
2020-08-04 11:20:00,311.19,311.19,310.06,310.06,5969.0,301.9952,301.9952,300.8985,300.8985,5969.0
2020-08-04 11:25:00,310.05,310.36,309.63,309.94,8364.0,300.8888,301.1897,300.4813,300.7821,8364.0
2020-08-04 11:30:00,309.87,310.06,309.54,309.78,6709.0,300.7142,300.8985,300.3939,300.6268,6709.0
2020-08-04 11:35:00,309.7,309.71,309.06,309.06,4923.0,300.5492,300.5589,299.9281,299.9281,4923.0
2020-08-04 11:40:00,309.16,309.62,309.03,309.19,3713.0,300.0251,300.4715,299.899,300.0543,3713.0
2020-08-04 11:45:00,309.23,309.23,308.55,308.55,3939.0,300.0931,300.0931,299.4332,299.4332,3939.0
2020-08-04 11:50:00,308.59,308.88,308.48,308.58,7726.0,299.472,299.7534,299.3652,299.4623,7726.0
2020-08-04 11:55:00,308.37,308.44,308.17,308.31,3400.0,299.2585,299.3264,299.0644,299.2003,3400.0
2020-08-04 12:00:00,308.28,308.37,308.03,308.04,6211.0,299.1711,299.2585,298.9285,298.9382,6211.0
2020-08-04 12:05:00,308.04,308.09,307.48,307.66,6815.0,298.9382,298.9868,298.3948,298.5695,6815.0
2020-08-04 12:10:00,307.81,308.53,307.69,308.43,14605.0,298.715,299.4138,298.5986,299.3167,14605.0
2020-08-04 12:15:00,308.51,308.96,308.29,308.68,5404.0,299.3943,299.831,299.1808,299.5593,5404.0
2020-08-04 12:20:00,308.67,309.14,308.67,309.03,3100.0,299.5496,300.0057,299.5496,299.899,3100.0
2020-08-04 12:25:00,309.06,309.37,308.91,309.26,2750.0,299.9281,300.2289,299.7825,300.1222,2750.0
2020-08-04 12:30:00,309.38,309.48,309.17,309.48,2608.0,300.2386,300.3357,300.0348,300.3357,2608.0
2020-08-04 12:35:00,309.47,309.66,309.25,309.59,2965.0,300.326,300.5104,300.1125,300.4424,2965.0
2020-08-04 12:40:00,309.49,309.5,309.03,309.22,2020.0,300.3454,300.3551,299.899,300.0834,2020.0
2020-08-04 12:45:00,309.28,309.51,309.28,309.39,1721.0,300.1416,300.3648,300.1416,300.2483,1721.0
2020-08-04 12:50:00,309.32,309.63,309.19,309.31,2116.0,300.1804,300.4813,300.0543,300.1707,2116.0
2020-08-04 12:55:00,309.17,309.57,309.02,309.45,2100.0,300.0348,300.423,299.8893,300.3066,2100.0
2020-08-04 13:00:00,309.39,309.39,309.01,309.03,2712.0,300.2483,300.2483,299.8796,299.899,2712.0
2020-08-04 13:05:00,309.32,309.6,309.27,309.59,1700.0,300.1804,300.4521,300.1319,300.4424,1700.0
2020-08-04 13:10:00,309.58,309.96,309.58,309.84,1600.0,300.4327,300.8015,300.4327,300.685,1600.0
2020-08-04 13:15:00,309.91,310.32,309.87,310.05,4665.0,300.753,301.1509,300.7142,300.8888,4665.0
2020-08-04 13:20:00,310.06,310.42,310.05,310.06,3600.0,300.8985,301.2479,300.8888,300.8985,3600.0
2020-08-04 13:25:00,310.0,310.3,309.96,309.97,3049.0,300.8403,301.1315,300.8015,300.8112,3049.0
2020-08-04 13:30:00,310.03,310.05,309.79,309.81,1100.0,300.8694,300.8888,300.6365,300.6559,1100.0
2020-08-04 13:35:00,309.78,309.97,309.52,309.86,3000.0,300.6268,300.8112,300.3745,300.7045,3000.0
2020-08-04 13:40:00,309.86,309.94,309.64,309.64,800.0,300.7045,300.7821,300.491,300.491,800.0
2020-08-04 13:45:00,309.45,309.75,309.3,309.3,1725.0,300.3066,300.5977,300.161,300.161,1725.0
2020-08-04 13:50:00,309.41,309.89,309.41,309.89,2995.0,300.2678,300.7336,300.2678,300.7336,2995.0
2020-08-04 13:55:00,309.85,309.91,309.65,309.67,1300.0,300.6948,300.753,300.5007,300.5201,1300.0
2020-08-04 14:00:00,309.55,309.83,309.45,309.5,2150.0,300.4036,300.6753,300.3066,300.3551,2150.0
2020-08-04 14:05:00,309.64,309.64,309.19,309.41,1600.0,300.491,300.491,300.0543,300.2678,1600.0
2020-08-04 14:10:00,309.48,309.71,309.29,309.71,6482.0,300.3357,300.5589,300.1513,300.5589,6482.0
2020-08-04 14:15:00,309.47,309.55,308.97,309.05,2800.0,300.326,300.4036,299.8408,299.9184,2800.0
2020-08-04 14:20:00,309.15,309.15,308.46,308.46,1727.0,300.0154,300.0154,299.3458,299.3458,1727.0
2020-08-04 14:25:00,308.25,308.65,308.24,308.31,3169.0,299.142,299.5302,299.1323,299.2003,3169.0
2020-08-04 14:30:00,308.26,308.26,307.24,307.57,4178.0,299.1517,299.1517,298.1619,298.4821,4178.0
2020-08-04 14:35:00,307.55,307.65,307.4,307.62,2900.0,298.4627,298.5598,298.3171,298.5306,2900.0
2020-08-04 14:40:00,307.59,307.99,307.59,307.85,1655.0,298.5015,298.8897,298.5015,298.7538,1655.0
2020-08-04 14:45:00,307.87,308.31,307.79,308.31,10424.0,298.7733,299.2003,298.6956,299.2003,10424.0
2020-08-04 14:50:00,308.36,308.36,308.09,308.3,3610.0,299.2488,299.2488,298.9868,299.1906,3610.0
2020-08-04 14:55:00,308.3,308.97,308.29,308.97,4332.0,299.1906,299.8408,299.1808,299.8408,4332.0
2020-08-04 15:00:00,308.89,309.2,308.72,308.87,4980.0,299.7631,300.064,299.5981,299.7437,4980.0
2020-08-04 15:05:00,308.91,308.93,308.45,308.8,6225.0,299.7825,299.8019,299.3361,299.6758,6225.0
2020-08-04 15:10:00,308.81,309.08,308.48,308.84,5884.0,299.6855,299.9475,299.3652,299.7146,5884.0
2020-08-04 15:15:00,308.89,308.98,308.65,308.65,8450.0,299.7631,299.8505,299.5302,299.5302,8450.0
2020-08-04 15:20:00,308.65,308.98,308.5,308.91,6315.0,299.5302,299.8505,299.3846,299.7825,6315.0
2020-08-04 15:25:00,308.9,308.95,308.47,308.57,5817.0,299.7728,299.8213,299.3555,299.4526,5817.0
2020-08-04 15:30:00,308.58,309.11,308.49,309.11,10222.0,299.4623,299.9766,299.3749,299.9766,10222.0
2020-08-04 15:35:00,309.0,309.24,308.84,309.07,9605.0,299.8699,300.1028,299.7146,299.9378,9605.0
2020-08-04 15:40:00,309.07,309.53,309.04,309.42,11033.0,299.9378,300.3842,299.9087,300.2775,11033.0
2020-08-04 15:45:00,309.46,309.81,309.21,309.5,13115.0,300.3163,300.6559,300.0737,300.3551,13115.0
2020-08-04 15:50:00,309.46,310.48,309.1,310.24,48906.0,300.3163,301.3061,299.9669,301.0732,48906.0
2020-08-04 15:55:00,310.32,310.76,309.86,310.64,43505.0,301.1509,301.5779,300.7045,301.4614,43505.0
2020-08-05 09:30:00,311.26,312.14,310.75,311.73,29072.0,302.0631,302.9171,301.5682,302.5192,29072.0
2020-08-05 09:35:00,311.69,311.82,310.84,311.22,12693.0,302.4804,302.6065,301.6555,302.0243,12693.0
2020-08-05 09:40:00,311.13,312.37,311.12,311.84,9766.0,301.9369,303.1403,301.9272,302.626,9766.0
2020-08-05 09:45:00,311.81,312.43,311.61,312.43,4507.0,302.5968,303.1985,302.4027,303.1985,4507.0
2020-08-05 09:50:00,312.33,312.72,312.05,312.17,7400.0,303.1015,303.48,302.8297,302.9462,7400.0
2020-08-05 09:55:00,312.12,312.37,311.91,312.1,5187.0,302.8977,303.1403,302.6939,302.8783,5187.0
2020-08-05 10:00:00,312.1,312.16,311.59,311.59,10508.0,302.8783,302.9365,302.3833,302.3833,10508.0
2020-08-05 10:05:00,311.4,311.72,311.25,311.72,6158.0,302.199,302.5095,302.0534,302.5095,6158.0
2020-08-05 10:10:00,311.41,311.78,311.33,311.59,3529.0,302.2087,302.5677,302.131,302.3833,3529.0
2020-08-05 10:15:00,311.54,311.54,311.13,311.13,1639.0,302.3348,302.3348,301.9369,301.9369,1639.0
2020-08-05 10:20:00,311.05,311.51,311.05,311.34,5390.0,301.8593,302.3057,301.8593,302.1407,5390.0
2020-08-05 10:25:00,311.34,312.09,311.34,312.08,2350.0,302.1407,302.8686,302.1407,302.8589,2350.0
2020-08-05 10:30:00,311.98,311.98,311.32,311.65,3057.0,302.7618,302.7618,302.1213,302.4416,3057.0
2020-08-05 10:35:00,311.6,311.79,310.23,310.46,6923.0,302.393,302.5774,301.0635,301.2867,6923.0
2020-08-05 10:40:00,310.49,311.16,310.33,311.16,5934.0,301.3158,301.966,301.1606,301.966,5934.0
2020-08-05 10:45:00,311.03,311.37,310.92,311.15,6027.0,301.8399,302.1698,301.7331,301.9563,6027.0
2020-08-05 10:50:00,311.15,311.21,311.07,311.21,900.0,301.9563,302.0146,301.8787,302.0146,900.0
2020-08-05 10:55:00,311.22,311.35,310.95,311.24,3675.0,302.0243,302.1504,301.7623,302.0437,3675.0
2020-08-05 11:00:00,311.43,311.71,311.33,311.46,2864.0,302.2281,302.4998,302.131,302.2572,2864.0
2020-08-05 11:05:00,311.47,311.75,311.26,311.53,4016.0,302.2669,302.5386,302.0631,302.3251,4016.0
2020-08-05 11:10:00,311.4,311.57,311.27,311.36,4736.0,302.199,302.3639,302.0728,302.1601,4736.0
2020-08-05 11:15:00,311.27,311.28,310.89,310.91,10589.0,302.0728,302.0825,301.704,301.7234,10589.0
2020-08-05 11:20:00,310.93,311.02,310.73,310.95,2312.0,301.7428,301.8302,301.5488,301.7623,2312.0
2020-08-05 11:25:00,310.9,311.02,310.17,310.46,2898.0,301.7137,301.8302,301.0053,301.2867,2898.0
2020-08-05 11:30:00,310.37,310.51,310.18,310.18,1800.0,301.1994,301.3353,301.015,301.015,1800.0
2020-08-05 11:35:00,310.31,310.61,310.31,310.56,1956.0,301.1412,301.4323,301.1412,301.3838,1956.0
2020-08-05 11:40:00,310.54,310.59,310.01,310.12,3041.0,301.3644,301.4129,300.85,300.9568,3041.0
2020-08-05 11:45:00,310.18,310.18,309.8,310.04,2229.0,301.015,301.015,300.6462,300.8791,2229.0
2020-08-05 11:50:00,310.19,310.65,310.0,310.49,3936.0,301.0247,301.4711,300.8403,301.3158,3936.0
2020-08-05 11:55:00,310.54,310.71,310.32,310.37,3758.0,301.3644,301.5293,301.1509,301.1994,3758.0
2020-08-05 12:00:00,310.32,310.55,310.23,310.55,6215.0,301.1509,301.3741,301.0635,301.3741,6215.0
2020-08-05 12:05:00,310.46,310.53,310.34,310.51,1600.0,301.2867,301.3547,301.1703,301.3353,1600.0
2020-08-05 12:10:00,310.63,310.99,310.53,310.97,2960.0,301.4517,301.8011,301.3547,301.7817,2960.0
2020-08-05 12:15:00,310.94,311.3,310.94,311.29,3200.0,301.7525,302.1019,301.7525,302.0922,3200.0
2020-08-05 12:20:00,311.25,311.44,311.21,311.21,4814.0,302.0534,302.2378,302.0146,302.0146,4814.0
2020-08-05 12:25:00,311.2,311.33,310.85,310.85,2203.0,302.0049,302.131,301.6652,301.6652,2203.0
2020-08-05 12:30:00,310.89,311.18,310.81,310.9,6499.0,301.704,301.9855,301.6264,301.7137,6499.0
2020-08-05 12:35:00,310.83,311.22,310.65,311.22,4429.0,301.6458,302.0243,301.4711,302.0243,4429.0
2020-08-05 12:40:00,311.19,311.21,310.87,310.95,3711.0,301.9952,302.0146,301.6846,301.7623,3711.0
2020-08-05 12:45:00,310.99,311.21,310.93,311.07,6062.0,301.8011,302.0146,301.7428,301.8787,6062.0
2020-08-05 12:50:00,310.97,311.52,310.97,311.52,2918.0,301.7817,302.3154,301.7817,302.3154,2918.0
2020-08-05 12:55:00,311.57,311.58,311.37,311.48,2385.0,302.3639,302.3736,302.1698,302.2766,2385.0
2020-08-05 13:00:00,311.68,311.86,311.64,311.64,1686.0,302.4707,302.6454,302.4319,302.4319,1686.0
2020-08-05 13:05:00,311.56,311.93,311.56,311.93,3473.0,302.3542,302.7133,302.3542,302.7133,3473.0
2020-08-05 13:10:00,311.85,312.15,311.7,312.12,3689.0,302.6357,302.9268,302.4901,302.8977,3689.0
2020-08-05 13:15:00,312.1,312.17,311.9,312.06,6094.0,302.8783,302.9462,302.6842,302.8395,6094.0
2020-08-05 13:20:00,311.95,312.07,311.9,311.93,4327.0,302.7327,302.8492,302.6842,302.7133,4327.0
2020-08-05 13:25:00,311.94,312.04,311.64,311.64,2044.0,302.723,302.82,302.4319,302.4319,2044.0
2020-08-05 13:30:00,311.65,311.78,311.57,311.57,4732.0,302.4416,302.5677,302.3639,302.3639,4732.0
2020-08-05 13:35:00,311.65,311.73,311.5,311.59,6133.0,302.4416,302.5192,302.296,302.3833,6133.0
2020-08-05 13:40:00,311.66,311.75,311.3,311.38,2000.0,302.4513,302.5386,302.1019,302.1795,2000.0
2020-08-05 13:45:00,311.34,311.57,311.33,311.39,3000.0,302.1407,302.3639,302.131,302.1892,3000.0
2020-08-05 13:50:00,311.29,311.49,311.27,311.27,1809.0,302.0922,302.2863,302.0728,302.0728,1809.0
2020-08-05 13:55:00,311.38,311.83,311.28,311.79,5885.0,302.1795,302.6162,302.0825,302.5774,5885.0
2020-08-05 14:00:00,311.86,312.43,311.85,312.43,3854.0,302.6454,303.1985,302.6357,303.1985,3854.0
2020-08-05 14:05:00,312.33,312.34,312.05,312.05,1805.0,303.1015,303.1112,302.8297,302.8297,1805.0
2020-08-05 14:10:00,312.09,312.09,311.88,311.91,1451.0,302.8686,302.8686,302.6648,302.6939,1451.0
2020-08-05 14:15:00,311.91,311.97,311.75,311.81,3223.0,302.6939,302.7521,302.5386,302.5968,3223.0
2020-08-05 14:20:00,311.84,312.08,311.83,311.96,2530.0,302.626,302.8589,302.6162,302.7424,2530.0
2020-08-05 14:25:00,312.03,312.03,311.83,311.91,1230.0,302.8103,302.8103,302.6162,302.6939,1230.0
2020-08-05 14:30:00,311.96,312.08,311.85,312.07,1500.0,302.7424,302.8589,302.6357,302.8492,1500.0
2020-08-05 14:35:00,312.22,312.22,311.91,311.92,1387.0,302.9947,302.9947,302.6939,302.7036,1387.0
2020-08-05 14:40:00,311.83,311.87,311.53,311.58,6033.0,302.6162,302.6551,302.3251,302.3736,6033.0
2020-08-05 14:45:00,311.53,311.53,311.23,311.23,1904.0,302.3251,302.3251,302.034,302.034,1904.0
2020-08-05 14:50:00,311.21,311.21,310.9,310.93,3000.0,302.0146,302.0146,301.7137,301.7428,3000.0
2020-08-05 14:55:00,310.84,311.1,310.79,311.04,3162.0,301.6555,301.9078,301.607,301.8496,3162.0
2020-08-05 15:00:00,311.08,311.47,311.08,311.24,4720.0,301.8884,302.2669,301.8884,302.0437,4720.0
2020-08-05 15:05:00,311.24,311.29,311.01,311.05,3953.0,302.0437,302.0922,301.8205,301.8593,3953.0
2020-08-05 15:10:00,311.11,311.27,311.07,311.15,2631.0,301.9175,302.0728,301.8787,301.9563,2631.0
2020-08-05 15:15:00,311.19,311.27,311.14,311.21,2718.0,301.9952,302.0728,301.9466,302.0146,2718.0
2020-08-05 15:20:00,311.22,311.58,311.12,311.52,7879.0,302.0243,302.3736,301.9272,302.3154,7879.0
2020-08-05 15:25:00,311.44,311.44,311.05,311.05,3111.0,302.2378,302.2378,301.8593,301.8593,3111.0
2020-08-05 15:30:00,311.04,311.04,310.76,310.82,5193.0,301.8496,301.8496,301.5779,301.6361,5193.0
2020-08-05 15:35:00,310.79,311.24,310.5,310.6,6347.0,301.607,302.0437,301.3255,301.4226,6347.0
2020-08-05 15:40:00,310.61,310.62,309.72,309.86,7115.0,301.4323,301.442,300.5686,300.7045,7115.0
2020-08-05 15:45:00,309.91,310.22,309.42,309.42,11719.0,300.753,301.0538,300.2775,300.2775,11719.0
2020-08-05 15:50:00,309.42,310.88,308.64,310.88,31525.0,300.2775,301.6943,299.5205,301.6943,31525.0
2020-08-05 15:55:00,310.81,311.03,310.43,310.84,33340.0,301.6264,301.8399,301.2576,301.6555,33340.0
2020-08-06 09:30:00,310.47,311.63,309.02,310.4,26016.0,301.2964,302.4222,299.8893,301.2285,26016.0
2020-08-06 09:35:00,310.36,310.74,310.05,310.44,2493.0,301.1897,301.5585,300.8888,301.2673,2493.0
2020-08-06 09:40:00,310.44,311.31,310.44,310.81,8919.0,301.2673,302.1116,301.2673,301.6264,8919.0
2020-08-06 09:45:00,310.91,310.99,310.57,310.7,3538.0,301.7234,301.8011,301.3935,301.5196,3538.0
2020-08-06 09:50:00,310.54,310.8,310.02,310.8,4337.0,301.3644,301.6167,300.8597,301.6167,4337.0
2020-08-06 09:55:00,310.6,311.26,310.6,311.25,3150.0,301.4226,302.0631,301.4226,302.0534,3150.0
2020-08-06 10:00:00,311.44,311.44,310.74,310.75,3384.0,302.2378,302.2378,301.5585,301.5682,3384.0
2020-08-06 10:05:00,310.68,310.7,310.48,310.48,900.0,301.5002,301.5196,301.3061,301.3061,900.0
2020-08-06 10:10:00,310.63,311.22,310.52,310.97,2550.0,301.4517,302.0243,301.345,301.7817,2550.0
2020-08-06 10:15:00,310.94,311.46,310.94,311.46,2009.0,301.7525,302.2572,301.7525,302.2572,2009.0
2020-08-06 10:20:00,311.44,311.85,310.96,311.16,4359.0,302.2378,302.6357,301.772,301.966,4359.0
2020-08-06 10:25:00,311.19,311.2,310.19,310.24,2800.0,301.9952,302.0049,301.0247,301.0732,2800.0
2020-08-06 10:30:00,310.35,310.35,309.35,309.59,3025.0,301.18,301.18,300.2095,300.4424,3025.0
2020-08-06 10:35:00,309.46,309.98,309.46,309.55,1800.0,300.3163,300.8209,300.3163,300.4036,1800.0
2020-08-06 10:40:00,309.52,309.56,308.5,308.7,3456.0,300.3745,300.4133,299.3846,299.5787,3456.0
2020-08-06 10:45:00,308.85,308.92,308.57,308.66,2600.0,299.7243,299.7922,299.4526,299.5399,2600.0
2020-08-06 10:50:00,308.28,308.35,307.86,308.35,2950.0,299.1711,299.2391,298.7636,299.2391,2950.0
2020-08-06 10:55:00,308.31,308.67,308.25,308.67,3649.0,299.2003,299.5496,299.142,299.5496,3649.0
2020-08-06 11:00:00,308.52,308.52,308.07,308.46,2207.0,299.4041,299.4041,298.9673,299.3458,2207.0
2020-08-06 11:05:00,308.48,309.42,308.48,308.95,2755.0,299.3652,300.2775,299.3652,299.8213,2755.0
2020-08-06 11:10:00,309.04,309.34,308.95,309.04,2690.0,299.9087,300.1998,299.8213,299.9087,2690.0
2020-08-06 11:15:00,309.09,309.18,308.62,308.66,2629.0,299.9572,300.0445,299.5011,299.5399,2629.0
2020-08-06 11:20:00,308.73,309.33,308.67,309.01,3802.0,299.6078,300.1901,299.5496,299.8796,3802.0
2020-08-06 11:25:00,309.08,309.13,308.53,308.64,3717.0,299.9475,299.996,299.4138,299.5205,3717.0
2020-08-06 11:30:00,308.64,309.24,308.64,309.24,1912.0,299.5205,300.1028,299.5205,300.1028,1912.0
2020-08-06 11:35:00,309.12,309.46,309.11,309.23,1000.0,299.9863,300.3163,299.9766,300.0931,1000.0
2020-08-06 11:40:00,308.93,308.93,308.68,308.85,1316.0,299.8019,299.8019,299.5593,299.7243,1316.0
2020-08-06 11:45:00,308.88,309.04,308.69,308.69,1200.0,299.7534,299.9087,299.569,299.569,1200.0
2020-08-06 11:50:00,308.49,308.6,308.28,308.39,2964.0,299.3749,299.4817,299.1711,299.2779,2964.0
2020-08-06 11:55:00,308.26,308.43,308.26,308.35,1589.0,299.1517,299.3167,299.1517,299.2391,1589.0
2020-08-06 12:00:00,308.38,308.85,308.33,308.66,2400.0,299.2682,299.7243,299.2197,299.5399,2400.0
2020-08-06 12:05:00,308.64,309.11,308.64,308.93,1500.0,299.5205,299.9766,299.5205,299.8019,1500.0
2020-08-06 12:10:00,308.9,309.52,308.88,309.43,1400.0,299.7728,300.3745,299.7534,300.2872,1400.0
2020-08-06 12:15:00,309.42,309.45,309.22,309.26,2222.0,300.2775,300.3066,300.0834,300.1222,2222.0
2020-08-06 12:20:00,309.34,309.61,309.28,309.61,3100.0,300.1998,300.4618,300.1416,300.4618,3100.0
2020-08-06 12:25:00,309.47,309.47,309.19,309.19,1299.0,300.326,300.326,300.0543,300.0543,1299.0
2020-08-06 12:30:00,309.15,309.3,309.04,309.14,2000.0,300.0154,300.161,299.9087,300.0057,2000.0
2020-08-06 12:35:00,309.07,309.08,308.9,308.93,3313.0,299.9378,299.9475,299.7728,299.8019,3313.0
2020-08-06 12:40:00,308.9,309.02,308.79,308.99,2400.0,299.7728,299.8893,299.6661,299.8602,2400.0
2020-08-06 12:45:00,309.05,309.05,308.59,308.86,8006.0,299.9184,299.9184,299.472,299.734,8006.0
2020-08-06 12:50:00,308.91,309.68,308.91,309.54,6636.0,299.7825,300.5298,299.7825,300.3939,6636.0
2020-08-06 12:55:00,309.63,310.02,309.41,310.0,1954.0,300.4813,300.8597,300.2678,300.8403,1954.0
2020-08-06 13:00:00,309.95,310.35,309.87,310.32,2600.0,300.7918,301.18,300.7142,301.1509,2600.0
2020-08-06 13:05:00,310.37,310.46,310.28,310.31,3374.0,301.1994,301.2867,301.112,301.1412,3374.0
2020-08-06 13:10:00,310.46,310.68,310.41,310.5,3971.0,301.2867,301.5002,301.2382,301.3255,3971.0
2020-08-06 13:15:00,310.68,310.7,310.57,310.61,999.0,301.5002,301.5196,301.3935,301.4323,999.0
2020-08-06 13:20:00,310.63,310.95,310.63,310.9,8362.0,301.4517,301.7623,301.4517,301.7137,8362.0
2020-08-06 13:25:00,310.89,310.92,310.75,310.75,1782.0,301.704,301.7331,301.5682,301.5682,1782.0
2020-08-06 13:30:00,310.75,311.02,310.75,310.77,1729.0,301.5682,301.8302,301.5682,301.5876,1729.0
2020-08-06 13:35:00,310.71,310.71,310.58,310.65,864.0,301.5293,301.5293,301.4032,301.4711,864.0
2020-08-06 13:40:00,310.71,310.71,310.53,310.67,4265.0,301.5293,301.5293,301.3547,301.4905,4265.0
2020-08-06 13:45:00,310.6,310.88,310.59,310.88,1300.0,301.4226,301.6943,301.4129,301.6943,1300.0
2020-08-06 13:50:00,310.99,311.03,310.89,310.93,1900.0,301.8011,301.8399,301.704,301.7428,1900.0
2020-08-06 13:55:00,310.88,310.88,310.19,310.25,2800.0,301.6943,301.6943,301.0247,301.0829,2800.0
2020-08-06 14:00:00,310.28,311.0,310.26,310.83,2000.0,301.112,301.8108,301.0926,301.6458,2000.0
2020-08-06 14:05:00,310.93,311.11,310.85,311.11,1600.0,301.7428,301.9175,301.6652,301.9175,1600.0
2020-08-06 14:10:00,311.23,311.29,311.06,311.13,1481.0,302.034,302.0922,301.869,301.9369,1481.0
2020-08-06 14:15:00,311.01,311.21,311.0,311.05,2105.0,301.8205,302.0146,301.8108,301.8593,2105.0
2020-08-06 14:20:00,311.04,311.23,311.04,311.23,2621.0,301.8496,302.034,301.8496,302.034,2621.0
2020-08-06 14:25:00,311.18,311.31,310.98,311.07,3811.0,301.9855,302.1116,301.7914,301.8787,3811.0
2020-08-06 14:30:00,311.13,311.56,311.11,311.4,2614.0,301.9369,302.3542,301.9175,302.199,2614.0
2020-08-06 14:35:00,311.44,311.56,311.35,311.47,2600.0,302.2378,302.3542,302.1504,302.2669,2600.0
2020-08-06 14:40:00,311.44,311.58,311.43,311.55,2200.0,302.2378,302.3736,302.2281,302.3445,2200.0
2020-08-06 14:45:00,311.63,311.63,311.32,311.48,2257.0,302.4222,302.4222,302.1213,302.2766,2257.0
2020-08-06 14:50:00,311.5,311.91,311.5,311.75,2772.0,302.296,302.6939,302.296,302.5386,2772.0
2020-08-06 14:55:00,311.78,311.84,311.65,311.68,3200.0,302.5677,302.626,302.4416,302.4707,3200.0
2020-08-06 15:00:00,311.74,311.84,311.56,311.84,3539.0,302.5289,302.626,302.3542,302.626,3539.0
2020-08-06 15:05:00,311.88,312.08,311.73,311.82,4548.0,302.6648,302.8589,302.5192,302.6065,4548.0
2020-08-06 15:10:00,311.89,311.99,311.57,311.59,3584.0,302.6745,302.7715,302.3639,302.3833,3584.0
2020-08-06 15:15:00,311.63,311.7,311.48,311.65,5290.0,302.4222,302.4901,302.2766,302.4416,5290.0
2020-08-06 15:20:00,311.6,311.65,311.18,311.2,5202.0,302.393,302.4416,301.9855,302.0049,5202.0
2020-08-06 15:25:00,311.14,311.18,310.9,311.02,9119.0,301.9466,301.9855,301.7137,301.8302,9119.0
2020-08-06 15:30:00,311.03,311.21,310.72,310.82,5558.0,301.8399,302.0146,301.539,301.6361,5558.0
2020-08-06 15:35:00,310.88,311.08,310.67,310.93,7147.0,301.6943,301.8884,301.4905,301.7428,7147.0
2020-08-06 15:40:00,310.97,311.05,310.61,310.82,7226.0,301.7817,301.8593,301.4323,301.6361,7226.0
2020-08-06 15:45:00,310.83,311.14,310.73,310.91,4200.0,301.6458,301.9466,301.5488,301.7234,4200.0
2020-08-06 15:50:00,310.88,312.34,310.88,312.28,14781.0,301.6943,303.1112,301.6943,303.053,14781.0
2020-08-06 15:55:00,312.31,312.42,311.95,312.36,37212.0,303.0821,303.1888,302.7327,303.1306,37212.0
2020-08-07 09:30:00,311.39,311.48,310.61,310.71,13127.0,302.1892,302.2766,301.4323,301.5293,13127.0
2020-08-07 09:35:00,310.59,311.13,310.51,310.79,3100.0,301.4129,301.9369,301.3353,301.607,3100.0
2020-08-07 09:40:00,311.07,312.32,311.07,311.87,4102.0,301.8787,303.0918,301.8787,302.6551,4102.0
2020-08-07 09:45:00,312.31,312.31,311.14,311.5,2300.0,303.0821,303.0821,301.9466,302.296,2300.0
2020-08-07 09:50:00,311.68,312.43,311.52,311.52,3400.0,302.4707,303.1985,302.3154,302.3154,3400.0
2020-08-07 09:55:00,311.53,312.08,311.27,311.54,5709.0,302.3251,302.8589,302.0728,302.3348,5709.0
2020-08-07 10:00:00,311.98,311.98,311.19,311.47,1800.0,302.7618,302.7618,301.9952,302.2669,1800.0
2020-08-07 10:05:00,311.28,312.17,311.03,312.17,4296.0,302.0825,302.9462,301.8399,302.9462,4296.0
2020-08-07 10:10:00,312.25,312.36,311.52,311.64,5467.0,303.0238,303.1306,302.3154,302.4319,5467.0
2020-08-07 10:15:00,311.53,311.83,310.94,311.05,11281.0,302.3251,302.6162,301.7525,301.8593,11281.0
2020-08-07 10:20:00,311.04,311.25,310.75,311.25,3394.0,301.8496,302.0534,301.5682,302.0534,3394.0
2020-08-07 10:25:00,311.55,311.99,311.45,311.97,1900.0,302.3445,302.7715,302.2475,302.7521,1900.0
2020-08-07 10:30:00,312.1,312.34,311.9,312.14,5763.0,302.8783,303.1112,302.6842,302.9171,5763.0
2020-08-07 10:35:00,312.21,312.27,311.93,312.05,2850.0,302.985,303.0432,302.7133,302.8297,2850.0
2020-08-07 10:40:00,312.0,312.17,311.85,311.88,3100.0,302.7812,302.9462,302.6357,302.6648,3100.0
2020-08-07 10:45:00,311.84,312.07,311.82,311.96,2200.0,302.626,302.8492,302.6065,302.7424,2200.0
2020-08-07 10:50:00,311.88,312.2,311.45,312.15,6844.0,302.6648,302.9753,302.2475,302.9268,6844.0
2020-08-07 10:55:00,312.12,312.39,311.87,311.99,4850.0,302.8977,303.1597,302.6551,302.7715,4850.0
2020-08-07 11:00:00,311.79,311.86,311.55,311.65,1953.0,302.5774,302.6454,302.3445,302.4416,1953.0
2020-08-07 11:05:00,311.69,311.74,311.48,311.57,3900.0,302.4804,302.5289,302.2766,302.3639,3900.0
2020-08-07 11:10:00,311.59,311.77,311.36,311.36,2801.0,302.3833,302.558,302.1601,302.1601,2801.0
2020-08-07 11:15:00,311.37,311.37,310.59,310.74,3702.0,302.1698,302.1698,301.4129,301.5585,3702.0
2020-08-07 11:20:00,310.79,310.89,310.52,310.53,1200.0,301.607,301.704,301.345,301.3547,1200.0
2020-08-07 11:25:00,310.59,310.92,310.49,310.72,4754.0,301.4129,301.7331,301.3158,301.539,4754.0
2020-08-07 11:30:00,310.66,311.21,310.65,311.04,2328.0,301.4808,302.0146,301.4711,301.8496,2328.0
2020-08-07 11:35:00,311.06,311.49,310.94,311.49,1305.0,301.869,302.2863,301.7525,302.2863,1305.0
2020-08-07 11:40:00,311.49,311.57,311.15,311.5,2100.0,302.2863,302.3639,301.9563,302.296,2100.0
2020-08-07 11:45:00,311.54,311.59,311.24,311.24,2600.0,302.3348,302.3833,302.0437,302.0437,2600.0
2020-08-07 11:50:00,311.23,311.57,311.18,311.31,1600.0,302.034,302.3639,301.9855,302.1116,1600.0
2020-08-07 11:55:00,311.29,311.33,310.53,310.65,3600.0,302.0922,302.131,301.3547,301.4711,3600.0
2020-08-07 12:00:00,310.53,310.62,310.38,310.44,4900.0,301.3547,301.442,301.2091,301.2673,4900.0
2020-08-07 12:05:00,310.2,310.2,309.67,309.72,2798.0,301.0344,301.0344,300.5201,300.5686,2798.0
2020-08-07 12:10:00,309.99,310.37,309.89,310.34,1700.0,300.8306,301.1994,300.7336,301.1703,1700.0
2020-08-07 12:15:00,310.35,310.36,310.07,310.16,3600.0,301.18,301.1897,300.9083,300.9956,3600.0
2020-08-07 12:20:00,310.09,310.2,309.98,310.07,1838.0,300.9277,301.0344,300.8209,300.9083,1838.0
2020-08-07 12:25:00,310.19,310.38,310.16,310.24,890.0,301.0247,301.2091,300.9956,301.0732,890.0
2020-08-07 12:30:00,310.22,310.31,310.09,310.25,1900.0,301.0538,301.1412,300.9277,301.0829,1900.0
2020-08-07 12:35:00,310.19,310.5,310.08,310.24,2768.0,301.0247,301.3255,300.918,301.0732,2768.0
2020-08-07 12:40:00,310.23,310.33,310.0,310.0,1100.0,301.0635,301.1606,300.8403,300.8403,1100.0
2020-08-07 12:45:00,309.96,310.19,309.36,309.36,2500.0,300.8015,301.0247,300.2192,300.2192,2500.0
2020-08-07 12:50:00,309.38,309.59,309.18,309.29,2200.0,300.2386,300.4424,300.0445,300.1513,2200.0
2020-08-07 12:55:00,309.24,309.28,308.33,308.48,3382.0,300.1028,300.1416,299.2197,299.3652,3382.0
2020-08-07 13:00:00,308.4,308.4,308.09,308.28,2458.0,299.2876,299.2876,298.9868,299.1711,2458.0
2020-08-07 13:05:00,308.02,308.41,307.33,307.34,5904.0,298.9188,299.2973,298.2492,298.2589,5904.0
2020-08-07 13:10:00,307.31,307.83,307.06,307.81,3397.0,298.2298,298.7344,297.9872,298.715,3397.0
2020-08-07 13:15:00,307.54,307.85,307.34,307.34,1831.0,298.453,298.7538,298.2589,298.2589,1831.0
2020-08-07 13:20:00,307.47,307.58,307.08,307.16,2411.0,298.3851,298.4918,298.0066,298.0842,2411.0
2020-08-07 13:25:00,307.25,307.81,307.15,307.76,2725.0,298.1716,298.715,298.0745,298.6665,2725.0
2020-08-07 13:30:00,307.88,307.89,307.62,307.79,2080.0,298.783,298.7927,298.5306,298.6956,2080.0
2020-08-07 13:35:00,307.93,308.15,307.77,308.1,3600.0,298.8315,299.045,298.6762,298.9965,3600.0
2020-08-07 13:40:00,308.15,308.3,308.1,308.1,1774.0,299.045,299.1906,298.9965,298.9965,1774.0
2020-08-07 13:45:00,308.12,308.13,307.24,307.24,3550.0,299.0159,299.0256,298.1619,298.1619,3550.0
2020-08-07 13:50:00,307.01,307.37,306.92,307.03,2200.0,297.9387,298.288,297.8513,297.9581,2200.0
2020-08-07 13:55:00,307.09,307.34,306.87,306.87,1600.0,298.0163,298.2589,297.8028,297.8028,1600.0
2020-08-07 14:00:00,307.12,307.93,307.12,307.75,3600.0,298.0454,298.8315,298.0454,298.6568,3600.0
2020-08-07 14:05:00,307.52,307.52,306.97,307.1,1300.0,298.4336,298.4336,297.8998,298.026,1300.0
2020-08-07 14:10:00,307.02,307.61,307.02,307.59,1332.0,297.9484,298.5209,297.9484,298.5015,1332.0
2020-08-07 14:15:00,307.49,307.49,307.01,307.01,1700.0,298.4045,298.4045,297.9387,297.9387,1700.0
2020-08-07 14:20:00,307.05,307.1,306.22,306.4,4694.0,297.9775,298.026,297.172,297.3467,4694.0
2020-08-07 14:25:00,306.33,306.62,306.28,306.35,2400.0,297.2788,297.5602,297.2302,297.2982,2400.0
2020-08-07 14:30:00,306.28,307.36,306.27,307.36,4389.0,297.2302,298.2783,297.2205,298.2783,4389.0
2020-08-07 14:35:00,307.22,307.5,307.07,307.21,3000.0,298.1425,298.4142,297.9969,298.1328,3000.0
2020-08-07 14:40:00,307.0,307.32,306.94,307.18,2900.0,297.929,298.2395,297.8707,298.1036,2900.0
2020-08-07 14:45:00,307.03,307.47,306.89,307.37,3850.0,297.9581,298.3851,297.8222,298.288,3850.0
2020-08-07 14:50:00,307.22,307.86,307.22,307.8,1400.0,298.1425,298.7636,298.1425,298.7053,1400.0
2020-08-07 14:55:00,307.81,307.86,307.53,307.65,2765.0,298.715,298.7636,298.4433,298.5598,2765.0
2020-08-07 15:00:00,307.63,308.06,307.56,307.97,3357.0,298.5403,298.9576,298.4724,298.8703,3357.0
2020-08-07 15:05:00,307.94,307.95,307.54,307.75,6759.0,298.8412,298.8509,298.453,298.6568,6759.0
2020-08-07 15:10:00,307.82,307.89,307.33,307.44,3500.0,298.7247,298.7927,298.2492,298.356,3500.0
2020-08-07 15:15:00,307.34,307.86,307.33,307.8,1539.0,298.2589,298.7636,298.2492,298.7053,1539.0
2020-08-07 15:20:00,307.87,308.23,307.6,307.99,4343.0,298.7733,299.1226,298.5112,298.8897,4343.0
2020-08-07 15:25:00,308.12,308.51,307.58,307.69,4231.0,299.0159,299.3943,298.4918,298.5986,4231.0
2020-08-07 15:30:00,307.65,308.4,307.65,308.18,6365.0,298.5598,299.2876,298.5598,299.0741,6365.0
2020-08-07 15:35:00,308.11,308.5,307.96,308.5,8625.0,299.0062,299.3846,298.8606,299.3846,8625.0
2020-08-07 15:40:00,308.57,309.2,308.32,309.2,10313.0,299.4526,300.064,299.21,300.064,10313.0
2020-08-07 15:45:00,309.16,309.3,308.96,309.06,11325.0,300.0251,300.161,299.831,299.9281,11325.0
2020-08-07 15:50:00,309.13,309.18,308.42,309.16,28515.0,299.996,300.0445,299.307,300.0251,28515.0
2020-08-07 15:55:00,309.2,309.48,308.98,309.25,37457.0,300.064,300.3357,299.8505,300.1125,37457.0
2020-08-10 09:30:00,308.1,308.75,307.14,307.23,13566.0,298.9965,299.6273,298.0648,298.1522,13566.0
2020-08-10 09:35:00,307.06,307.26,306.34,306.35,4418.0,297.9872,298.1813,297.2885,297.2982,4418.0
2020-08-10 09:40:00,306.6,306.62,304.52,304.62,8015.0,297.5408,297.5602,295.5222,295.6193,8015.0
2020-08-10 09:45:00,304.69,305.54,304.69,305.06,3380.0,295.6872,296.5121,295.6872,296.0463,3380.0
2020-08-10 09:50:00,305.15,305.21,303.75,304.23,3803.0,296.1336,296.1919,294.775,295.2408,3803.0
2020-08-10 09:55:00,304.37,304.37,303.51,303.92,5062.0,295.3767,295.3767,294.5421,294.94,5062.0
2020-08-10 10:00:00,303.99,304.3,303.5,303.5,3702.0,295.0079,295.3087,294.5324,294.5324,3702.0
2020-08-10 10:05:00,303.35,303.43,302.78,303.26,3617.0,294.3868,294.4644,293.8337,294.2995,3617.0
2020-08-10 10:10:00,303.29,303.89,303.14,303.61,2200.0,294.3286,294.9109,294.183,294.6391,2200.0
2020-08-10 10:15:00,303.65,303.7,302.52,303.48,5825.0,294.6779,294.7265,293.5813,294.513,5825.0
2020-08-10 10:20:00,303.53,303.8,303.13,303.34,4076.0,294.5615,294.8235,294.1733,294.3771,4076.0
2020-08-10 10:25:00,303.26,304.01,303.26,303.89,2462.0,294.2995,295.0273,294.2995,294.9109,2462.0
2020-08-10 10:30:00,304.04,304.09,303.12,303.91,2530.0,295.0564,295.1049,294.1636,294.9303,2530.0
2020-08-10 10:35:00,303.87,303.87,303.06,303.06,2811.0,294.8914,294.8914,294.1054,294.1054,2811.0
2020-08-10 10:40:00,303.1,303.23,302.14,302.32,3950.0,294.1442,294.2704,293.2126,293.3872,3950.0
2020-08-10 10:45:00,302.43,302.44,301.77,301.83,1521.0,293.494,293.5037,292.8535,292.9117,1521.0
2020-08-10 10:50:00,301.68,302.06,301.1,301.99,2435.0,292.7662,293.1349,292.2033,293.067,2435.0
2020-08-10 10:55:00,302.0,302.16,301.31,301.6,3145.0,293.0767,293.232,292.4071,292.6885,3145.0
2020-08-10 11:00:00,301.45,302.07,301.01,301.77,4836.0,292.5429,293.1446,292.116,292.8535,4836.0
2020-08-10 11:05:00,301.55,301.93,301.55,301.93,600.0,292.64,293.0088,292.64,293.0088,600.0
2020-08-10 11:10:00,301.62,302.18,301.52,301.73,4221.0,292.7079,293.2514,292.6109,292.8147,4221.0
2020-08-10 11:15:00,301.52,301.77,301.27,301.6,1200.0,292.6109,292.8535,292.3683,292.6885,1200.0
2020-08-10 11:20:00,301.63,302.16,301.63,302.01,7452.0,292.7176,293.232,292.7176,293.0864,7452.0
2020-08-10 11:25:00,302.01,302.55,301.93,302.43,3792.0,293.0864,293.6104,293.0088,293.494,3792.0
2020-08-10 11:30:00,302.26,303.0,302.22,302.66,4422.0,293.329,294.0472,293.2902,293.7172,4422.0
2020-08-10 11:35:00,302.83,302.89,302.6,302.85,1975.0,293.8822,293.9404,293.659,293.9016,1975.0
2020-08-10 11:40:00,302.65,302.89,302.47,302.56,1600.0,293.7075,293.9404,293.5328,293.6202,1600.0
2020-08-10 11:45:00,302.5,302.68,302.37,302.68,1600.0,293.5619,293.7366,293.4358,293.7366,1600.0
2020-08-10 11:50:00,302.82,303.58,302.77,303.43,3313.0,293.8725,294.61,293.8239,294.4644,3313.0
2020-08-10 11:55:00,303.45,303.63,303.4,303.48,2317.0,294.4839,294.6585,294.4353,294.513,2317.0
2020-08-10 12:00:00,303.71,303.83,303.55,303.79,2240.0,294.7362,294.8526,294.5809,294.8138,2240.0
2020-08-10 12:05:00,303.72,304.05,303.63,303.69,1937.0,294.7459,295.0661,294.6585,294.7168,1937.0
2020-08-10 12:10:00,303.65,303.65,303.23,303.23,1990.0,294.6779,294.6779,294.2704,294.2704,1990.0
2020-08-10 12:15:00,303.28,303.38,303.18,303.34,900.0,294.3189,294.4159,294.2218,294.3771,900.0
2020-08-10 12:20:00,303.35,303.35,302.87,302.88,1353.0,294.3868,294.3868,293.921,293.9307,1353.0
2020-08-10 12:25:00,302.94,303.11,302.76,302.76,1724.0,293.9889,294.1539,293.8142,293.8142,1724.0
2020-08-10 12:30:00,302.7,302.84,302.58,302.62,1603.0,293.756,293.8919,293.6396,293.6784,1603.0
2020-08-10 12:35:00,302.94,303.25,302.94,302.98,2039.0,293.9889,294.2898,293.9889,294.0277,2039.0
2020-08-10 12:40:00,303.05,303.91,303.05,303.91,1903.0,294.0957,294.9303,294.0957,294.9303,1903.0
2020-08-10 12:45:00,303.96,304.64,303.95,304.64,2747.0,294.9788,295.6387,294.9691,295.6387,2747.0
2020-08-10 12:50:00,304.59,304.94,304.42,304.84,3974.0,295.5902,295.9298,295.4252,295.8328,3974.0
2020-08-10 12:55:00,305.03,305.04,304.87,304.95,1141.0,296.0172,296.0269,295.8619,295.9395,1141.0
2020-08-10 13:00:00,304.95,305.06,304.58,304.82,2030.0,295.9395,296.0463,295.5805,295.8134,2030.0
2020-08-10 13:05:00,304.84,305.48,304.84,305.37,2588.0,295.8328,296.4539,295.8328,296.3471,2588.0
2020-08-10 13:10:00,305.55,305.55,305.12,305.18,1500.0,296.5218,296.5218,296.1045,296.1627,1500.0
2020-08-10 13:15:00,305.16,305.33,304.75,305.22,1978.0,296.1433,296.3083,295.7454,296.2016,1978.0
2020-08-10 13:20:00,305.19,305.24,305.13,305.22,700.0,296.1724,296.221,296.1142,296.2016,700.0
2020-08-10 13:25:00,305.27,305.29,305.11,305.11,1116.0,296.2501,296.2695,296.0948,296.0948,1116.0
2020-08-10 13:30:00,305.27,305.27,305.01,305.13,1700.0,296.2501,296.2501,295.9978,296.1142,1700.0
2020-08-10 13:35:00,305.1,305.1,304.73,304.89,1442.0,296.0851,296.0851,295.726,295.8813,1442.0
2020-08-10 13:40:00,304.88,304.89,304.69,304.74,1719.0,295.8716,295.8813,295.6872,295.7357,1719.0
2020-08-10 13:45:00,304.35,304.41,303.96,304.0,1921.0,295.3573,295.4155,294.9788,295.0176,1921.0
2020-08-10 13:50:00,304.0,304.23,303.95,304.23,1666.0,295.0176,295.2408,294.9691,295.2408,1666.0
2020-08-10 13:55:00,304.26,304.26,303.89,304.09,900.0,295.2699,295.2699,294.9109,295.1049,900.0
2020-08-10 14:00:00,303.98,304.63,303.96,304.63,2558.0,294.9982,295.629,294.9788,295.629,2558.0
2020-08-10 14:05:00,304.74,304.81,304.29,304.29,1694.0,295.7357,295.8037,295.299,295.299,1694.0
2020-08-10 14:10:00,304.35,304.36,303.8,303.8,3019.0,295.3573,295.367,294.8235,294.8235,3019.0
2020-08-10 14:15:00,303.74,304.01,303.74,303.75,1500.0,294.7653,295.0273,294.7653,294.775,1500.0
2020-08-10 14:20:00,303.91,303.91,303.54,303.78,1109.0,294.9303,294.9303,294.5712,294.8041,1109.0
2020-08-10 14:25:00,303.58,303.68,303.43,303.64,1300.0,294.61,294.7071,294.4644,294.6682,1300.0
2020-08-10 14:30:00,303.72,303.72,303.3,303.35,1200.0,294.7459,294.7459,294.3383,294.3868,1200.0
2020-08-10 14:35:00,303.36,303.37,303.02,303.05,3200.0,294.3965,294.4062,294.0666,294.0957,3200.0
2020-08-10 14:40:00,303.15,303.21,302.68,302.68,3256.0,294.1927,294.2509,293.7366,293.7366,3256.0
2020-08-10 14:45:00,302.6,302.6,302.34,302.49,2800.0,293.659,293.659,293.4067,293.5522,2800.0
2020-08-10 14:50:00,302.61,302.92,302.61,302.92,1900.0,293.6687,293.9695,293.6687,293.9695,1900.0
2020-08-10 14:55:00,302.87,303.06,302.82,302.97,1463.0,293.921,294.1054,293.8725,294.018,1463.0
2020-08-10 15:00:00,303.04,303.61,302.92,303.58,2750.0,294.086,294.6391,293.9695,294.61,2750.0
2020-08-10 15:05:00,303.66,303.84,303.59,303.78,3004.0,294.6877,294.8623,294.6197,294.8041,3004.0
2020-08-10 15:10:00,303.99,303.99,303.48,303.52,4700.0,295.0079,295.0079,294.513,294.5518,4700.0
2020-08-10 15:15:00,303.67,303.67,303.36,303.44,1700.0,294.6974,294.6974,294.3965,294.4742,1700.0
2020-08-10 15:20:00,303.4,303.88,303.4,303.59,2200.0,294.4353,294.9011,294.4353,294.6197,2200.0
2020-08-10 15:25:00,303.52,303.59,302.99,303.14,4282.0,294.5518,294.6197,294.0374,294.183,4282.0
2020-08-10 15:30:00,303.19,303.75,303.09,303.59,5537.0,294.2315,294.775,294.1345,294.6197,5537.0
2020-08-10 15:35:00,303.73,303.85,303.41,303.43,5179.0,294.7556,294.872,294.445,294.4644,5179.0
2020-08-10 15:40:00,303.62,303.79,303.37,303.48,4299.0,294.6488,294.8138,294.4062,294.513,4299.0
2020-08-10 15:45:00,303.4,303.4,302.83,302.87,5135.0,294.4353,294.4353,293.8822,293.921,5135.0
2020-08-10 15:50:00,302.78,303.74,302.68,303.72,8786.0,293.8337,294.7653,293.7366,294.7459,8786.0
2020-08-10 15:55:00,303.76,304.37,303.7,304.33,23264.0,294.7847,295.3767,294.7265,295.3379,23264.0
2020-08-11 09:30:00,303.63,303.77,301.44,301.51,21002.0,294.6585,294.7944,292.5332,292.6012,21002.0
2020-08-11 09:35:00,301.24,302.36,299.7,301.96,5692.0,292.3392,293.4261,290.8447,293.0379,5692.0
2020-08-11 09:40:00,301.86,302.08,300.6,300.81,3500.0,292.9408,293.1543,291.7181,291.9219,3500.0
2020-08-11 09:45:00,301.35,302.13,301.34,301.85,5511.0,292.4459,293.2029,292.4362,292.9311,5511.0
2020-08-11 09:50:00,302.07,302.07,300.79,301.42,3400.0,293.1446,293.1446,291.9025,292.5138,3400.0
2020-08-11 09:55:00,301.39,301.39,300.09,300.19,2765.0,292.4847,292.4847,291.2231,291.3202,2765.0
2020-08-11 10:00:00,300.23,300.72,299.15,299.15,9357.0,291.359,291.8345,290.3109,290.3109,9357.0
2020-08-11 10:05:00,298.93,299.64,298.83,299.64,4873.0,290.0974,290.7864,290.0004,290.7864,4873.0
2020-08-11 10:10:00,299.8,300.18,299.8,300.09,5608.0,290.9417,291.3105,290.9417,291.2231,5608.0
2020-08-11 10:15:00,300.1,302.12,299.9,302.05,9609.0,291.2328,293.1932,291.0387,293.1252,9609.0
2020-08-11 10:20:00,302.12,302.52,302.0,302.1,4836.0,293.1932,293.5813,293.0767,293.1737,4836.0
2020-08-11 10:25:00,302.09,302.38,301.85,302.21,3031.0,293.164,293.4455,292.9311,293.2805,3031.0
2020-08-11 10:30:00,302.11,302.11,301.35,301.45,2102.0,293.1834,293.1834,292.4459,292.5429,2102.0
2020-08-11 10:35:00,301.35,302.46,301.35,302.34,2615.0,292.4459,293.5231,292.4459,293.4067,2615.0
2020-08-11 10:40:00,302.33,303.16,302.27,303.06,2600.0,293.3969,294.2024,293.3387,294.1054,2600.0
2020-08-11 10:45:00,303.14,303.14,302.03,302.04,3200.0,294.183,294.183,293.1058,293.1155,3200.0
2020-08-11 10:50:00,302.04,302.33,301.65,302.06,2500.0,293.1155,293.3969,292.737,293.1349,2500.0
2020-08-11 10:55:00,302.13,302.41,301.95,302.0,2600.0,293.2029,293.4746,293.0282,293.0767,2600.0
2020-08-11 11:00:00,302.17,302.95,302.16,302.91,2524.0,293.2417,293.9986,293.232,293.9598,2524.0
2020-08-11 11:05:00,302.95,303.12,302.6,303.05,3186.0,293.9986,294.1636,293.659,294.0957,3186.0
2020-08-11 11:10:00,303.28,303.3,302.97,303.3,9208.0,294.3189,294.3383,294.018,294.3383,9208.0
2020-08-11 11:15:00,303.17,303.24,303.02,303.13,3631.0,294.2121,294.2801,294.0666,294.1733,3631.0
2020-08-11 11:20:00,303.08,303.24,302.95,303.12,10592.0,294.1248,294.2801,293.9986,294.1636,10592.0
2020-08-11 11:25:00,303.28,304.29,303.21,304.18,7598.0,294.3189,295.299,294.2509,295.1923,7598.0
2020-08-11 11:30:00,304.26,304.39,303.85,303.85,4100.0,295.2699,295.3961,294.872,294.872,4100.0
2020-08-11 11:35:00,303.87,304.26,303.7,303.7,1760.0,294.8914,295.2699,294.7265,294.7265,1760.0
2020-08-11 11:40:00,303.76,303.92,303.63,303.9,2100.0,294.7847,294.94,294.6585,294.9206,2100.0
2020-08-11 11:45:00,303.91,304.12,303.91,304.1,400.0,294.9303,295.1341,294.9303,295.1146,400.0
2020-08-11 11:50:00,304.16,304.35,303.3,303.54,2698.0,295.1729,295.3573,294.3383,294.5712,2698.0
2020-08-11 11:55:00,303.47,303.48,303.22,303.38,2004.0,294.5033,294.513,294.2607,294.4159,2004.0
2020-08-11 12:00:00,303.39,303.57,303.15,303.15,1891.0,294.4256,294.6003,294.1927,294.1927,1891.0
2020-08-11 12:05:00,302.97,303.73,302.97,303.73,1800.0,294.018,294.7556,294.018,294.7556,1800.0
2020-08-11 12:10:00,303.86,304.25,303.78,304.24,1336.0,294.8817,295.2602,294.8041,295.2505,1336.0
2020-08-11 12:15:00,304.43,304.43,304.2,304.26,1970.0,295.4349,295.4349,295.2117,295.2699,1970.0
2020-08-11 12:20:00,304.14,305.01,303.8,304.94,3872.0,295.1535,295.9978,294.8235,295.9298,3872.0
2020-08-11 12:25:00,304.87,304.87,304.46,304.75,900.0,295.8619,295.8619,295.464,295.7454,900.0
2020-08-11 12:30:00,304.41,304.49,304.21,304.36,2136.0,295.4155,295.4931,295.2214,295.367,2136.0
2020-08-11 12:35:00,304.36,304.52,304.28,304.51,1300.0,295.367,295.5222,295.2893,295.5125,1300.0
2020-08-11 12:40:00,304.69,304.99,304.64,304.96,3000.0,295.6872,295.9784,295.6387,295.9492,3000.0
2020-08-11 12:45:00,304.97,305.15,304.64,304.67,1932.0,295.9589,296.1336,295.6387,295.6678,1932.0
2020-08-11 12:50:00,304.78,304.96,304.66,304.87,1500.0,295.7746,295.9492,295.6581,295.8619,1500.0
2020-08-11 12:55:00,304.86,304.87,304.46,304.69,3709.0,295.8522,295.8619,295.464,295.6872,3709.0
2020-08-11 13:00:00,304.47,304.66,304.26,304.29,1700.0,295.4737,295.6581,295.2699,295.299,1700.0
2020-08-11 13:05:00,304.1,304.38,304.1,304.28,1900.0,295.1146,295.3864,295.1146,295.2893,1900.0
2020-08-11 13:10:00,304.21,304.35,303.77,303.77,1781.0,295.2214,295.3573,294.7944,294.7944,1781.0
2020-08-11 13:15:00,303.77,303.77,303.5,303.6,1200.0,294.7944,294.7944,294.5324,294.6294,1200.0
2020-08-11 13:20:00,303.45,304.83,303.45,304.83,1958.0,294.4839,295.8231,294.4839,295.8231,1958.0
2020-08-11 13:25:00,304.63,304.63,304.44,304.49,1200.0,295.629,295.629,295.4446,295.4931,1200.0
2020-08-11 13:30:00,304.37,304.56,304.01,304.11,4836.0,295.3767,295.5611,295.0273,295.1244,4836.0
2020-08-11 13:35:00,303.78,303.92,303.57,303.63,2900.0,294.8041,294.94,294.6003,294.6585,2900.0
2020-08-11 13:40:00,303.7,303.89,303.52,303.67,2481.0,294.7265,294.9109,294.5518,294.6974,2481.0
2020-08-11 13:45:00,303.82,303.96,303.56,303.63,2511.0,294.8429,294.9788,294.5906,294.6585,2511.0
2020-08-11 13:50:00,303.59,303.97,303.59,303.82,1000.0,294.6197,294.9885,294.6197,294.8429,1000.0
2020-08-11 13:55:00,303.58,303.98,303.58,303.87,1616.0,294.61,294.9982,294.61,294.8914,1616.0
2020-08-11 14:00:00,303.87,304.38,303.87,304.09,700.0,294.8914,295.3864,294.8914,295.1049,700.0
2020-08-11 14:05:00,304.25,304.31,304.01,304.12,3324.0,295.2602,295.3184,295.0273,295.1341,3324.0
2020-08-11 14:10:00,304.26,304.26,303.28,303.35,2800.0,295.2699,295.2699,294.3189,294.3868,2800.0
2020-08-11 14:15:00,303.46,303.46,303.12,303.27,2205.0,294.4936,294.4936,294.1636,294.3092,2205.0
2020-08-11 14:20:00,303.28,303.46,303.13,303.46,1550.0,294.3189,294.4936,294.1733,294.4936,1550.0
2020-08-11 14:25:00,303.3,303.54,303.08,303.28,1831.0,294.3383,294.5712,294.1248,294.3189,1831.0
2020-08-11 14:30:00,303.33,303.33,302.86,303.24,2336.0,294.3674,294.3674,293.9113,294.2801,2336.0
2020-08-11 14:35:00,303.21,303.34,302.7,303.16,2076.0,294.2509,294.3771,293.756,294.2024,2076.0
2020-08-11 14:40:00,303.32,303.54,303.26,303.48,2300.0,294.3577,294.5712,294.2995,294.513,2300.0
2020-08-11 14:45:00,303.37,303.45,303.19,303.3,1000.0,294.4062,294.4839,294.2315,294.3383,1000.0
2020-08-11 14:50:00,303.33,303.7,303.19,303.63,1894.0,294.3674,294.7265,294.2315,294.6585,1894.0
2020-08-11 14:55:00,303.63,303.81,303.46,303.79,1436.0,294.6585,294.8332,294.4936,294.8138,1436.0
2020-08-11 15:00:00,303.82,304.03,303.36,303.38,2720.0,294.8429,295.0467,294.3965,294.4159,2720.0
2020-08-11 15:05:00,303.2,303.23,302.79,302.79,4075.0,294.2412,294.2704,293.8434,293.8434,4075.0
2020-08-11 15:10:00,302.84,303.3,302.59,302.83,2917.0,293.8919,294.3383,293.6493,293.8822,2917.0
2020-08-11 15:15:00,302.92,302.92,301.03,301.26,4627.0,293.9695,293.9695,292.1354,292.3586,4627.0
2020-08-11 15:20:00,301.42,301.75,300.88,301.01,4170.0,292.5138,292.8341,291.9898,292.116,4170.0
2020-08-11 15:25:00,301.12,302.08,301.1,301.99,3535.0,292.2227,293.1543,292.2033,293.067,3535.0
2020-08-11 15:30:00,301.83,301.91,300.5,300.53,4992.0,292.9117,292.9894,291.621,291.6501,4992.0
2020-08-11 15:35:00,300.57,301.36,300.54,300.76,6043.0,291.689,292.4556,291.6598,291.8733,6043.0
2020-08-11 15:40:00,301.21,301.21,300.06,300.37,12400.0,292.31,292.31,291.194,291.4949,12400.0
2020-08-11 15:45:00,300.3,300.4,299.75,300.14,14620.0,291.4269,291.524,290.8932,291.2717,14620.0
2020-08-11 15:50:00,300.05,300.05,298.47,298.48,24753.0,291.1843,291.1843,289.651,289.6607,24753.0
2020-08-11 15:55:00,298.57,299.37,298.57,299.03,56182.0,289.748,290.5244,289.748,290.1945,56182.0
2020-08-12 09:30:00,299.93,301.44,299.88,301.0,23990.0,291.0679,292.5332,291.0193,292.1062,23990.0
2020-08-12 09:35:00,301.36,301.44,300.81,301.22,2935.0,292.4556,292.5332,291.9219,292.3197,2935.0
2020-08-12 09:40:00,301.44,301.91,300.78,300.78,3578.0,292.5332,292.9894,291.8927,291.8927,3578.0
2020-08-12 09:45:00,300.53,302.0,300.53,302.0,4324.0,291.6501,293.0767,291.6501,293.0767,4324.0
2020-08-12 09:50:00,302.07,303.04,301.9,302.61,8366.0,293.1446,294.086,292.9797,293.6687,8366.0
2020-08-12 09:55:00,302.6,303.15,302.27,302.97,6672.0,293.659,294.1927,293.3387,294.018,6672.0
2020-08-12 10:00:00,303.06,303.18,302.46,302.67,8521.0,294.1054,294.2218,293.5231,293.7269,8521.0
2020-08-12 10:05:00,302.71,303.05,302.44,302.53,2777.0,293.7657,294.0957,293.5037,293.591,2777.0
2020-08-12 10:10:00,302.37,302.71,302.16,302.6,6033.0,293.4358,293.7657,293.232,293.659,6033.0
2020-08-12 10:15:00,302.75,303.07,302.39,302.58,4303.0,293.8045,294.1151,293.4552,293.6396,4303.0
2020-08-12 10:20:00,302.58,302.64,302.14,302.4,2023.0,293.6396,293.6978,293.2126,293.4649,2023.0
2020-08-12 10:25:00,302.64,303.76,302.59,303.76,3289.0,293.6978,294.7847,293.6493,294.7847,3289.0
2020-08-12 10:30:00,303.86,303.98,303.48,303.79,8631.0,294.8817,294.9982,294.513,294.8138,8631.0
2020-08-12 10:35:00,303.73,303.9,303.16,303.16,5362.0,294.7556,294.9206,294.2024,294.2024,5362.0
2020-08-12 10:40:00,303.16,303.48,302.67,302.96,32481.0,294.2024,294.513,293.7269,294.0083,32481.0
2020-08-12 10:45:00,303.04,303.33,302.96,303.12,1903.0,294.086,294.3674,294.0083,294.1636,1903.0
2020-08-12 10:50:00,302.96,304.02,302.9,303.8,4638.0,294.0083,295.037,293.9501,294.8235,4638.0
2020-08-12 10:55:00,303.82,304.11,303.58,303.58,1900.0,294.8429,295.1244,294.61,294.61,1900.0
2020-08-12 11:00:00,303.78,303.96,303.55,303.96,2671.0,294.8041,294.9788,294.5809,294.9788,2671.0
2020-08-12 11:05:00,303.96,304.44,303.92,303.93,2800.0,294.9788,295.4446,294.94,294.9497,2800.0
2020-08-12 11:10:00,303.79,303.79,303.29,303.49,4058.0,294.8138,294.8138,294.3286,294.5227,4058.0
2020-08-12 11:15:00,303.49,304.16,303.49,303.9,5222.0,294.5227,295.1729,294.5227,294.9206,5222.0
2020-08-12 11:20:00,303.86,304.02,303.73,303.88,2657.0,294.8817,295.037,294.7556,294.9011,2657.0
2020-08-12 11:25:00,304.01,304.14,303.56,303.56,5447.0,295.0273,295.1535,294.5906,294.5906,5447.0
2020-08-12 11:30:00,303.59,304.12,303.59,303.69,4162.0,294.6197,295.1341,294.6197,294.7168,4162.0
2020-08-12 11:35:00,303.75,303.9,303.65,303.7,1505.0,294.775,294.9206,294.6779,294.7265,1505.0
2020-08-12 11:40:00,303.75,304.13,303.75,304.08,4775.0,294.775,295.1438,294.775,295.0952,4775.0
2020-08-12 11:45:00,304.06,304.31,303.91,304.21,3146.0,295.0758,295.3184,294.9303,295.2214,3146.0
2020-08-12 11:50:00,304.29,304.57,304.29,304.38,2001.0,295.299,295.5708,295.299,295.3864,2001.0
2020-08-12 11:55:00,304.47,304.75,304.38,304.38,1518.0,295.4737,295.7454,295.3864,295.3864,1518.0
2020-08-12 12:00:00,304.64,304.87,304.64,304.82,1621.0,295.6387,295.8619,295.6387,295.8134,1621.0
2020-08-12 12:05:00,304.81,305.09,304.81,304.93,1602.0,295.8037,296.0754,295.8037,295.9201,1602.0
2020-08-12 12:10:00,305.08,305.09,304.81,304.91,912.0,296.0657,296.0754,295.8037,295.9007,912.0
2020-08-12 12:15:00,304.98,305.31,304.78,305.12,4670.0,295.9686,296.2889,295.7746,296.1045,4670.0
2020-08-12 12:20:00,305.26,305.6,305.24,305.6,3757.0,296.2404,296.5703,296.221,296.5703,3757.0
2020-08-12 12:25:00,305.47,305.6,305.31,305.47,5197.0,296.4442,296.5703,296.2889,296.4442,5197.0
2020-08-12 12:30:00,305.47,305.47,305.23,305.23,3477.0,296.4442,296.4442,296.2113,296.2113,3477.0
2020-08-12 12:35:00,305.32,305.39,305.17,305.38,2100.0,296.2986,296.3665,296.153,296.3568,2100.0
2020-08-12 12:40:00,305.43,305.47,304.98,305.0,4855.0,296.4054,296.4442,295.9686,295.9881,4855.0
2020-08-12 12:45:00,304.88,304.89,304.45,304.54,901.0,295.8716,295.8813,295.4543,295.5416,901.0
2020-08-12 12:50:00,304.48,304.55,304.31,304.31,2991.0,295.4834,295.5514,295.3184,295.3184,2991.0
2020-08-12 12:55:00,304.43,304.43,303.83,303.92,3318.0,295.4349,295.4349,294.8526,294.94,3318.0
2020-08-12 13:00:00,303.9,304.27,303.9,303.94,1200.0,294.9206,295.2796,294.9206,294.9594,1200.0
2020-08-12 13:05:00,303.86,304.15,303.84,304.15,2201.0,294.8817,295.1632,294.8623,295.1632,2201.0
2020-08-12 13:10:00,304.13,304.47,304.06,304.37,1500.0,295.1438,295.4737,295.0758,295.3767,1500.0
2020-08-12 13:15:00,304.28,304.32,303.81,303.81,2300.0,295.2893,295.3281,294.8332,294.8332,2300.0
2020-08-12 13:20:00,304.04,304.18,303.94,304.02,1403.0,295.0564,295.1923,294.9594,295.037,1403.0
2020-08-12 13:25:00,303.99,303.99,303.46,303.71,4761.0,295.0079,295.0079,294.4936,294.7362,4761.0
2020-08-12 13:30:00,303.72,303.73,303.36,303.37,3994.0,294.7459,294.7556,294.3965,294.4062,3994.0
2020-08-12 13:35:00,303.38,303.58,303.34,303.54,3500.0,294.4159,294.61,294.3771,294.5712,3500.0
2020-08-12 13:40:00,303.43,303.71,303.43,303.53,3668.0,294.4644,294.7362,294.4644,294.5615,3668.0
2020-08-12 13:45:00,303.5,303.96,303.39,303.82,3500.0,294.5324,294.9788,294.4256,294.8429,3500.0
2020-08-12 13:50:00,303.83,304.0,303.74,303.83,2400.0,294.8526,295.0176,294.7653,294.8526,2400.0
2020-08-12 13:55:00,303.88,304.44,303.79,304.4,3574.0,294.9011,295.4446,294.8138,295.4058,3574.0
2020-08-12 14:00:00,304.52,304.81,304.4,304.43,2806.0,295.5222,295.8037,295.4058,295.4349,2806.0
2020-08-12 14:05:00,304.51,304.51,304.0,304.03,3106.0,295.5125,295.5125,295.0176,295.0467,3106.0
2020-08-12 14:10:00,304.01,304.18,303.94,304.1,2448.0,295.0273,295.1923,294.9594,295.1146,2448.0
2020-08-12 14:15:00,304.12,304.23,304.04,304.13,2180.0,295.1341,295.2408,295.0564,295.1438,2180.0
2020-08-12 14:20:00,304.1,304.42,304.02,304.29,2300.0,295.1146,295.4252,295.037,295.299,2300.0
2020-08-12 14:25:00,304.28,304.28,304.08,304.15,2431.0,295.2893,295.2893,295.0952,295.1632,2431.0
2020-08-12 14:30:00,304.1,304.1,303.6,303.75,3300.0,295.1146,295.1146,294.6294,294.775,3300.0
2020-08-12 14:35:00,303.46,303.81,303.46,303.81,4113.0,294.4936,294.8332,294.4936,294.8332,4113.0
2020-08-12 14:40:00,303.71,303.98,303.7,303.87,1600.0,294.7362,294.9982,294.7265,294.8914,1600.0
2020-08-12 14:45:00,303.97,304.0,303.71,303.72,4468.0,294.9885,295.0176,294.7362,294.7459,4468.0
2020-08-12 14:50:00,303.71,303.75,303.21,303.21,3670.0,294.7362,294.775,294.2509,294.2509,3670.0
2020-08-12 14:55:00,303.16,303.64,303.11,303.64,5308.0,294.2024,294.6682,294.1539,294.6682,5308.0
2020-08-12 15:00:00,303.58,303.98,303.56,303.88,10616.0,294.61,294.9982,294.5906,294.9011,10616.0
2020-08-12 15:05:00,303.96,304.15,303.85,303.94,2420.0,294.9788,295.1632,294.872,294.9594,2420.0
2020-08-12 15:10:00,303.84,304.48,303.8,304.47,4858.0,294.8623,295.4834,294.8235,295.4737,4858.0
2020-08-12 15:15:00,304.32,304.57,304.16,304.52,4371.0,295.3281,295.5708,295.1729,295.5222,4371.0
2020-08-12 15:20:00,304.49,304.59,304.26,304.42,3100.0,295.4931,295.5902,295.2699,295.4252,3100.0
2020-08-12 15:25:00,304.34,304.34,304.05,304.07,3694.0,295.3476,295.3476,295.0661,295.0855,3694.0
2020-08-12 15:30:00,304.18,304.28,303.47,303.78,6007.0,295.1923,295.2893,294.5033,294.8041,6007.0
2020-08-12 15:35:00,303.71,303.9,303.41,303.83,4239.0,294.7362,294.9206,294.445,294.8526,4239.0
2020-08-12 15:40:00,303.85,304.31,303.83,304.31,4623.0,294.872,295.3184,294.8526,295.3184,4623.0
2020-08-12 15:45:00,304.34,304.39,304.07,304.21,5465.0,295.3476,295.3961,295.0855,295.2214,5465.0
2020-08-12 15:50:00,304.79,305.04,303.76,304.14,18543.0,295.7843,296.0269,294.7847,295.1535,18543.0
2020-08-12 15:55:00,304.14,304.8,303.98,304.75,34799.0,295.1535,295.794,294.9982,295.7454,34799.0
2020-08-13 09:30:00,305.25,307.56,305.25,306.94,16210.0,296.2307,298.4724,296.2307,297.8707,16210.0
2020-08-13 09:35:00,306.98,308.29,306.36,308.21,4940.0,297.9096,299.1808,297.3079,299.1032,4940.0
2020-08-13 09:40:00,308.17,308.17,307.6,307.84,5168.0,299.0644,299.0644,298.5112,298.7441,5168.0
2020-08-13 09:45:00,308.12,308.15,307.34,307.34,2104.0,299.0159,299.045,298.2589,298.2589,2104.0
2020-08-13 09:50:00,307.12,307.41,306.17,306.17,2700.0,298.0454,298.3268,297.1235,297.1235,2700.0
2020-08-13 09:55:00,306.1,307.55,306.1,307.54,4222.0,297.0556,298.4627,297.0556,298.453,4222.0
2020-08-13 10:00:00,307.45,307.58,307.33,307.52,2221.0,298.3657,298.4918,298.2492,298.4336,2221.0
2020-08-13 10:05:00,307.58,308.11,307.53,307.75,4722.0,298.4918,299.0062,298.4433,298.6568,4722.0
2020-08-13 10:10:00,307.68,308.15,307.64,308.04,4843.0,298.5889,299.045,298.5501,298.9382,4843.0
2020-08-13 10:15:00,307.99,308.31,307.65,308.31,3020.0,298.8897,299.2003,298.5598,299.2003,3020.0
2020-08-13 10:20:00,308.4,309.43,308.39,309.19,4250.0,299.2876,300.2872,299.2779,300.0543,4250.0
2020-08-13 10:25:00,309.23,309.45,309.06,309.24,2018.0,300.0931,300.3066,299.9281,300.1028,2018.0
2020-08-13 10:30:00,309.3,309.56,308.94,309.56,2840.0,300.161,300.4133,299.8116,300.4133,2840.0
2020-08-13 10:35:00,309.45,309.81,309.45,309.61,1991.0,300.3066,300.6559,300.3066,300.4618,1991.0
2020-08-13 10:40:00,309.53,310.56,309.41,310.56,5159.0,300.3842,301.3838,300.2678,301.3838,5159.0
2020-08-13 10:45:00,310.66,310.71,310.18,310.54,7086.0,301.4808,301.5293,301.015,301.3644,7086.0
2020-08-13 10:50:00,310.52,310.52,309.61,309.71,2960.0,301.345,301.345,300.4618,300.5589,2960.0
2020-08-13 10:55:00,309.69,309.9,309.29,309.86,2100.0,300.5395,300.7433,300.1513,300.7045,2100.0
2020-08-13 11:00:00,310.05,310.2,310.04,310.19,1303.0,300.8888,301.0344,300.8791,301.0247,1303.0
2020-08-13 11:05:00,310.23,310.24,309.69,309.69,4200.0,301.0635,301.0732,300.5395,300.5395,4200.0
2020-08-13 11:10:00,309.69,309.77,309.35,309.42,21398.0,300.5395,300.6171,300.2095,300.2775,21398.0
2020-08-13 11:15:00,309.34,309.44,308.88,309.23,6837.0,300.1998,300.2969,299.7534,300.0931,6837.0
2020-08-13 11:20:00,309.09,309.21,308.87,308.88,2537.0,299.9572,300.0737,299.7437,299.7534,2537.0
2020-08-13 11:25:00,308.89,308.91,308.07,308.33,2723.0,299.7631,299.7825,298.9673,299.2197,2723.0
2020-08-13 11:30:00,308.32,308.34,308.02,308.23,2900.0,299.21,299.2294,298.9188,299.1226,2900.0
2020-08-13 11:35:00,308.24,308.46,308.24,308.31,1600.0,299.1323,299.3458,299.1323,299.2003,1600.0
2020-08-13 11:40:00,308.09,308.09,307.76,307.89,1700.0,298.9868,298.9868,298.6665,298.7927,1700.0
2020-08-13 11:45:00,307.91,308.2,307.91,308.18,1305.0,298.8121,299.0935,298.8121,299.0741,1305.0
2020-08-13 11:50:00,308.26,308.46,308.26,308.46,800.0,299.1517,299.3458,299.1517,299.3458,800.0
2020-08-13 11:55:00,308.5,308.52,308.23,308.37,696.0,299.3846,299.4041,299.1226,299.2585,696.0
2020-08-13 12:00:00,308.62,309.21,308.62,309.21,1800.0,299.5011,300.0737,299.5011,300.0737,1800.0
2020-08-13 12:05:00,309.21,309.28,308.78,308.78,8815.0,300.0737,300.1416,299.6564,299.6564,8815.0
2020-08-13 12:10:00,308.78,308.89,308.34,308.76,12507.0,299.6564,299.7631,299.2294,299.637,12507.0
2020-08-13 12:15:00,308.78,309.67,308.78,309.3,3464.0,299.6564,300.5201,299.6564,300.161,3464.0
2020-08-13 12:20:00,309.26,309.45,308.98,308.99,2800.0,300.1222,300.3066,299.8505,299.8602,2800.0
2020-08-13 12:25:00,308.97,309.21,308.71,308.91,2700.0,299.8408,300.0737,299.5884,299.7825,2700.0
2020-08-13 12:30:00,308.92,309.19,308.86,309.07,3507.0,299.7922,300.0543,299.734,299.9378,3507.0
2020-08-13 12:35:00,309.05,309.05,308.77,308.82,3600.0,299.9184,299.9184,299.6467,299.6952,3600.0
2020-08-13 12:40:00,308.76,309.31,308.69,309.29,5665.0,299.637,300.1707,299.569,300.1513,5665.0
2020-08-13 12:45:00,309.28,309.44,309.05,309.21,2200.0,300.1416,300.2969,299.9184,300.0737,2200.0
2020-08-13 12:50:00,309.23,309.26,308.97,309.16,2949.0,300.0931,300.1222,299.8408,300.0251,2949.0
2020-08-13 12:55:00,309.38,309.93,309.31,309.81,8850.0,300.2386,300.7724,300.1707,300.6559,8850.0
2020-08-13 13:00:00,310.0,310.18,309.46,309.46,4109.0,300.8403,301.015,300.3163,300.3163,4109.0
2020-08-13 13:05:00,309.22,309.24,309.0,309.16,1200.0,300.0834,300.1028,299.8699,300.0251,1200.0
2020-08-13 13:10:00,309.05,309.41,309.04,309.41,1800.0,299.9184,300.2678,299.9087,300.2678,1800.0
2020-08-13 13:15:00,309.26,309.26,308.83,309.04,2700.0,300.1222,300.1222,299.7049,299.9087,2700.0
2020-08-13 13:20:00,309.09,309.22,308.83,308.89,3214.0,299.9572,300.0834,299.7049,299.7631,3214.0
2020-08-13 13:25:00,308.88,309.01,308.56,308.79,2800.0,299.7534,299.8796,299.4429,299.6661,2800.0
2020-08-13 13:30:00,308.63,308.78,307.82,307.82,3225.0,299.5108,299.6564,298.7247,298.7247,3225.0
2020-08-13 13:35:00,307.89,308.05,307.79,308.0,2206.0,298.7927,298.9479,298.6956,298.8994,2206.0
2020-08-13 13:40:00,307.94,308.34,307.91,308.3,2815.0,298.8412,299.2294,298.8121,299.1906,2815.0
2020-08-13 13:45:00,308.21,308.54,308.12,308.54,3275.0,299.1032,299.4235,299.0159,299.4235,3275.0
2020-08-13 13:50:00,308.54,308.54,308.33,308.41,2267.0,299.4235,299.4235,299.2197,299.2973,2267.0
2020-08-13 13:55:00,308.41,308.41,307.95,307.95,1600.0,299.2973,299.2973,298.8509,298.8509,1600.0
2020-08-13 14:00:00,308.11,308.13,307.33,307.63,2514.0,299.0062,299.0256,298.2492,298.5403,2514.0
2020-08-13 14:05:00,307.7,307.7,307.25,307.53,2144.0,298.6083,298.6083,298.1716,298.4433,2144.0
2020-08-13 14:10:00,307.1,307.13,306.72,307.13,1600.0,298.026,298.0551,297.6572,298.0551,1600.0
2020-08-13 14:15:00,307.24,307.47,306.8,306.81,1800.0,298.1619,298.3851,297.7349,297.7446,1800.0
2020-08-13 14:20:00,306.92,306.96,306.4,306.4,3976.0,297.8513,297.8901,297.3467,297.3467,3976.0
2020-08-13 14:25:00,306.54,307.48,306.54,307.31,3086.0,297.4826,298.3948,297.4826,298.2298,3086.0
2020-08-13 14:30:00,307.37,307.67,307.06,307.55,2286.0,298.288,298.5792,297.9872,298.4627,2286.0
2020-08-13 14:35:00,307.16,307.16,306.63,306.91,3336.0,298.0842,298.0842,297.5699,297.8416,3336.0
2020-08-13 14:40:00,307.19,307.41,306.88,307.01,2100.0,298.1133,298.3268,297.8125,297.9387,2100.0
2020-08-13 14:45:00,307.29,307.71,307.28,307.3,1150.0,298.2104,298.618,298.2007,298.2201,1150.0
2020-08-13 14:50:00,307.21,307.22,306.36,307.03,1600.0,298.1328,298.1425,297.3079,297.9581,1600.0
2020-08-13 14:55:00,307.2,307.2,306.63,306.88,3300.0,298.1231,298.1231,297.5699,297.8125,3300.0
2020-08-13 15:00:00,307.03,307.16,306.38,306.88,3045.0,297.9581,298.0842,297.3273,297.8125,3045.0
2020-08-13 15:05:00,306.68,307.09,306.62,306.81,2800.0,297.6184,298.0163,297.5602,297.7446,2800.0
2020-08-13 15:10:00,306.73,307.03,306.73,306.94,1500.0,297.6669,297.9581,297.6669,297.8707,1500.0
2020-08-13 15:15:00,307.0,307.4,306.97,307.18,4113.0,297.929,298.3171,297.8998,298.1036,4113.0
2020-08-13 15:20:00,307.12,307.48,307.03,307.45,3002.0,298.0454,298.3948,297.9581,298.3657,3002.0
2020-08-13 15:25:00,307.29,307.45,307.11,307.45,3022.0,298.2104,298.3657,298.0357,298.3657,3022.0
2020-08-13 15:30:00,307.45,307.47,306.95,307.03,7650.0,298.3657,298.3851,297.8804,297.9581,7650.0
2020-08-13 15:35:00,307.1,307.32,306.93,306.93,3900.0,298.026,298.2395,297.861,297.861,3900.0
2020-08-13 15:40:00,306.86,306.95,306.62,306.67,4391.0,297.7931,297.8804,297.5602,297.6087,4391.0
2020-08-13 15:45:00,306.77,306.9,306.63,306.76,5532.0,297.7058,297.8319,297.5699,297.6961,5532.0
2020-08-13 15:50:00,306.98,307.18,306.34,306.62,19086.0,297.9096,298.1036,297.2885,297.5602,19086.0
2020-08-13 15:55:00,306.63,306.85,306.5,306.61,23850.0,297.5699,297.7834,297.4437,297.5505,23850.0
2020-08-14 09:30:00,307.55,308.61,307.0,307.79,11607.0,298.4627,299.4914,297.929,298.6956,11607.0
2020-08-14 09:35:00,307.57,308.74,307.38,307.8,3550.0,298.4821,299.6175,298.2977,298.7053,3550.0
2020-08-14 09:40:00,307.85,307.87,307.21,307.87,3515.0,298.7538,298.7733,298.1328,298.7733,3515.0
2020-08-14 09:45:00,307.39,307.53,306.18,306.41,3545.0,298.3074,298.4433,297.1332,297.3564,3545.0
2020-08-14 09:50:00,306.44,306.53,305.79,306.36,3502.0,297.3855,297.4728,296.7547,297.3079,3502.0
2020-08-14 09:55:00,306.47,307.81,306.45,307.63,2600.0,297.4146,298.715,297.3952,298.5403,2600.0
2020-08-14 10:00:00,307.68,308.19,307.64,307.78,6739.0,298.5889,299.0838,298.5501,298.6859,6739.0
2020-08-14 10:05:00,307.96,308.05,306.65,306.71,18676.0,298.8606,298.9479,297.5893,297.6475,18676.0
2020-08-14 10:10:00,306.65,307.34,306.27,306.28,2153.0,297.5893,298.2589,297.2205,297.2302,2153.0
2020-08-14 10:15:00,306.75,306.93,305.69,305.92,1612.0,297.6863,297.861,296.6577,296.8809,1612.0
2020-08-14 10:20:00,305.7,306.29,305.7,306.29,1800.0,296.6674,297.2399,296.6674,297.2399,1800.0
2020-08-14 10:25:00,306.22,306.29,305.44,305.59,3844.0,297.172,297.2399,296.4151,296.5606,3844.0
2020-08-14 10:30:00,305.52,305.88,305.48,305.88,600.0,296.4927,296.8421,296.4539,296.8421,600.0
2020-08-14 10:35:00,305.85,306.24,305.77,306.24,1960.0,296.8129,297.1914,296.7353,297.1914,1960.0
2020-08-14 10:40:00,306.11,306.59,306.0,306.59,1992.0,297.0653,297.5311,296.9585,297.5311,1992.0
2020-08-14 10:45:00,306.55,307.12,306.5,306.79,12816.0,297.4923,298.0454,297.4437,297.7252,12816.0
2020-08-14 10:50:00,306.6,306.73,306.51,306.51,640.0,297.5408,297.6669,297.4534,297.4534,640.0
2020-08-14 10:55:00,306.35,306.41,305.62,305.62,700.0,297.2982,297.3564,296.5897,296.5897,700.0
2020-08-14 11:00:00,305.69,306.11,305.39,305.81,3470.0,296.6577,297.0653,296.3665,296.7741,3470.0
2020-08-14 11:05:00,305.91,306.15,305.91,306.15,300.0,296.8712,297.1041,296.8712,297.1041,300.0
2020-08-14 11:10:00,306.41,306.52,306.35,306.35,500.0,297.3564,297.4631,297.2982,297.2982,500.0
2020-08-14 11:15:00,306.51,306.58,306.21,306.21,2100.0,297.4534,297.5214,297.1623,297.1623,2100.0
2020-08-14 11:20:00,306.41,306.74,306.35,306.74,1993.0,297.3564,297.6766,297.2982,297.6766,1993.0
2020-08-14 11:25:00,306.62,306.67,306.59,306.67,500.0,297.5602,297.6087,297.5311,297.6087,500.0
2020-08-14 11:30:00,306.55,306.75,306.42,306.75,900.0,297.4923,297.6863,297.3661,297.6863,900.0
2020-08-14 11:35:00,306.64,306.7,306.36,306.36,1200.0,297.5796,297.6378,297.3079,297.3079,1200.0
2020-08-14 11:40:00,306.41,306.65,306.35,306.65,1116.0,297.3564,297.5893,297.2982,297.5893,1116.0
2020-08-14 11:45:00,306.46,306.76,306.08,306.08,1803.0,297.4049,297.6961,297.0361,297.0361,1803.0
2020-08-14 11:50:00,306.04,306.22,305.82,305.82,1059.0,296.9973,297.172,296.7838,296.7838,1059.0
2020-08-14 11:55:00,305.57,305.65,305.41,305.41,722.0,296.5412,296.6189,296.3859,296.3859,722.0
2020-08-14 12:00:00,305.69,306.05,305.68,306.04,1100.0,296.6577,297.007,296.648,296.9973,1100.0
2020-08-14 12:05:00,306.15,306.28,306.09,306.16,5600.0,297.1041,297.2302,297.0459,297.1138,5600.0
2020-08-14 12:10:00,306.25,306.42,306.04,306.05,12525.0,297.2011,297.3661,296.9973,297.007,12525.0
2020-08-14 12:15:00,306.0,306.0,305.62,305.68,4283.0,296.9585,296.9585,296.5897,296.648,4283.0
2020-08-14 12:20:00,305.86,306.11,305.86,305.96,2622.0,296.8226,297.0653,296.8226,296.9197,2622.0
2020-08-14 12:25:00,305.96,306.05,305.68,305.8,1200.0,296.9197,297.007,296.648,296.7644,1200.0
2020-08-14 12:30:00,305.92,306.01,305.86,305.95,2150.0,296.8809,296.9682,296.8226,296.91,2150.0
2020-08-14 12:35:00,305.99,306.47,305.98,306.47,3025.0,296.9488,297.4146,296.9391,297.4146,3025.0
2020-08-14 12:40:00,306.68,306.68,306.44,306.49,2570.0,297.6184,297.6184,297.3855,297.434,2570.0
2020-08-14 12:45:00,306.45,306.61,306.4,306.61,3522.0,297.3952,297.5505,297.3467,297.5505,3522.0
2020-08-14 12:50:00,306.7,306.81,306.7,306.76,900.0,297.6378,297.7446,297.6378,297.6961,900.0
2020-08-14 12:55:00,306.86,306.94,306.53,306.71,4122.0,297.7931,297.8707,297.4728,297.6475,4122.0
2020-08-14 13:00:00,306.69,306.74,306.32,306.34,4012.0,297.6281,297.6766,297.2691,297.2885,4012.0
2020-08-14 13:05:00,306.37,306.56,306.37,306.56,1000.0,297.3176,297.502,297.3176,297.502,1000.0
2020-08-14 13:10:00,306.69,306.83,306.69,306.74,1800.0,297.6281,297.764,297.6281,297.6766,1800.0
2020-08-14 13:15:00,306.54,306.54,306.3,306.53,600.0,297.4826,297.4826,297.2496,297.4728,600.0
2020-08-14 13:20:00,306.5,306.64,306.46,306.55,10400.0,297.4437,297.5796,297.4049,297.4923,10400.0
2020-08-14 13:25:00,306.46,306.52,306.46,306.49,500.0,297.4049,297.4631,297.4049,297.434,500.0
2020-08-14 13:30:00,306.46,306.56,306.29,306.29,1400.0,297.4049,297.502,297.2399,297.2399,1400.0
2020-08-14 13:35:00,306.39,306.4,305.86,306.27,4000.0,297.337,297.3467,296.8226,297.2205,4000.0
2020-08-14 13:40:00,306.22,306.22,305.97,305.99,1418.0,297.172,297.172,296.9294,296.9488,1418.0
2020-08-14 13:45:00,305.81,305.81,305.59,305.76,4000.0,296.7741,296.7741,296.5606,296.7256,4000.0
2020-08-14 13:50:00,305.7,306.17,305.7,306.0,2001.0,296.6674,297.1235,296.6674,296.9585,2001.0
2020-08-14 13:55:00,306.05,306.25,306.05,306.2,700.0,297.007,297.2011,297.007,297.1526,700.0
2020-08-14 14:00:00,306.01,306.07,305.65,305.67,6802.0,296.9682,297.0264,296.6189,296.6383,6802.0
2020-08-14 14:05:00,305.96,305.96,305.93,305.93,618.0,296.9197,296.9197,296.8906,296.8906,618.0
2020-08-14 14:10:00,306.01,306.25,306.01,306.19,515.0,296.9682,297.2011,296.9682,297.1429,515.0
2020-08-14 14:15:00,306.36,306.4,305.87,305.87,5400.0,297.3079,297.3467,296.8324,296.8324,5400.0
2020-08-14 14:20:00,305.94,305.94,305.83,305.86,1500.0,296.9003,296.9003,296.7935,296.8226,1500.0
2020-08-14 14:25:00,305.63,305.91,305.49,305.91,3202.0,296.5994,296.8712,296.4636,296.8712,3202.0
2020-08-14 14:30:00,306.02,306.26,305.94,306.25,2120.0,296.9779,297.2108,296.9003,297.2011,2120.0
2020-08-14 14:35:00,306.17,306.17,305.88,305.88,1023.0,297.1235,297.1235,296.8421,296.8421,1023.0
2020-08-14 14:40:00,305.96,305.96,305.88,305.9,3037.0,296.9197,296.9197,296.8421,296.8615,3037.0
2020-08-14 14:45:00,305.9,305.94,305.75,305.94,500.0,296.8615,296.9003,296.7159,296.9003,500.0
2020-08-14 14:50:00,305.89,306.13,305.88,305.88,500.0,296.8518,297.0847,296.8421,296.8421,500.0
2020-08-14 14:55:00,306.01,306.16,305.66,306.16,11500.0,296.9682,297.1138,296.6286,297.1138,11500.0
2020-08-14 15:00:00,306.11,306.11,305.91,305.91,400.0,297.0653,297.0653,296.8712,296.8712,400.0
2020-08-14 15:05:00,306.01,306.29,305.92,306.03,1600.0,296.9682,297.2399,296.8809,296.9876,1600.0
2020-08-14 15:10:00,306.0,306.0,305.79,305.8,2795.0,296.9585,296.9585,296.7547,296.7644,2795.0
2020-08-14 15:15:00,305.71,305.88,305.63,305.63,3400.0,296.6771,296.8421,296.5994,296.5994,3400.0
2020-08-14 15:20:00,305.8,305.81,305.5,305.5,1100.0,296.7644,296.7741,296.4733,296.4733,1100.0
2020-08-14 15:25:00,305.57,306.0,305.51,305.73,3117.0,296.5412,296.9585,296.483,296.6965,3117.0
2020-08-14 15:30:00,305.52,305.71,305.36,305.57,2500.0,296.4927,296.6771,296.3374,296.5412,2500.0
2020-08-14 15:35:00,305.48,305.62,305.31,305.48,2900.0,296.4539,296.5897,296.2889,296.4539,2900.0
2020-08-14 15:40:00,305.39,305.48,305.15,305.27,2846.0,296.3665,296.4539,296.1336,296.2501,2846.0
2020-08-14 15:45:00,305.58,305.67,305.12,305.22,2600.0,296.5509,296.6383,296.1045,296.2016,2600.0
2020-08-14 15:50:00,305.16,306.24,304.82,306.18,16095.0,296.1433,297.1914,295.8134,297.1332,16095.0
2020-08-14 15:55:00,306.18,306.39,305.41,305.54,49480.0,297.1332,297.337,296.3859,296.5121,49480.0
2020-08-17 09:30:00,307.84,308.33,306.83,307.91,12460.0,298.7441,299.2197,297.764,298.8121,12460.0
2020-08-17 09:35:00,307.78,307.96,307.51,307.67,1409.0,298.6859,298.8606,298.4239,298.5792,1409.0
2020-08-17 09:40:00,307.8,308.47,307.8,308.09,4491.0,298.7053,299.3555,298.7053,298.9868,4491.0
2020-08-17 09:45:00,308.14,308.66,308.14,308.63,2605.0,299.0353,299.5399,299.0353,299.5108,2605.0
2020-08-17 09:50:00,308.83,309.32,308.78,309.32,4145.0,299.7049,300.1804,299.6564,300.1804,4145.0
2020-08-17 09:55:00,309.3,309.32,309.07,309.14,2106.0,300.161,300.1804,299.9378,300.0057,2106.0
2020-08-17 10:00:00,309.15,309.52,308.94,308.94,6686.0,300.0154,300.3745,299.8116,299.8116,6686.0
2020-08-17 10:05:00,308.92,308.96,308.7,308.85,3749.0,299.7922,299.831,299.5787,299.7243,3749.0
2020-08-17 10:10:00,308.89,308.99,308.52,308.72,4801.0,299.7631,299.8602,299.4041,299.5981,4801.0
2020-08-17 10:15:00,308.65,309.49,308.54,309.19,5269.0,299.5302,300.3454,299.4235,300.0543,5269.0
2020-08-17 10:20:00,309.19,309.4,309.01,309.38,2292.0,300.0543,300.258,299.8796,300.2386,2292.0
2020-08-17 10:25:00,309.6,309.75,309.45,309.57,1906.0,300.4521,300.5977,300.3066,300.423,1906.0
2020-08-17 10:30:00,309.63,309.87,309.58,309.63,2704.0,300.4813,300.7142,300.4327,300.4813,2704.0
2020-08-17 10:35:00,309.43,309.61,309.29,309.55,2400.0,300.2872,300.4618,300.1513,300.4036,2400.0
2020-08-17 10:40:00,309.44,309.56,309.14,309.14,2423.0,300.2969,300.4133,300.0057,300.0057,2423.0
2020-08-17 10:45:00,309.17,309.17,308.76,308.99,2156.0,300.0348,300.0348,299.637,299.8602,2156.0
2020-08-17 10:50:00,309.08,309.29,308.83,309.17,2902.0,299.9475,300.1513,299.7049,300.0348,2902.0
2020-08-17 10:55:00,309.15,309.15,308.44,308.65,2312.0,300.0154,300.0154,299.3264,299.5302,2312.0
2020-08-17 11:00:00,308.4,308.4,307.99,308.03,2500.0,299.2876,299.2876,298.8897,298.9285,2500.0
2020-08-17 11:05:00,308.13,308.53,308.12,308.53,1849.0,299.0256,299.4138,299.0159,299.4138,1849.0
2020-08-17 11:10:00,308.43,308.75,308.43,308.67,2812.0,299.3167,299.6273,299.3167,299.5496,2812.0
2020-08-17 11:15:00,308.61,308.99,308.61,308.93,2804.0,299.4914,299.8602,299.4914,299.8019,2804.0
2020-08-17 11:20:00,308.82,308.97,308.41,308.97,4599.0,299.6952,299.8408,299.2973,299.8408,4599.0
2020-08-17 11:25:00,308.97,309.41,308.97,309.17,2935.0,299.8408,300.2678,299.8408,300.0348,2935.0
2020-08-17 11:30:00,309.23,309.34,309.12,309.12,2200.0,300.0931,300.1998,299.9863,299.9863,2200.0
2020-08-17 11:35:00,309.15,309.77,309.15,309.43,2825.0,300.0154,300.6171,300.0154,300.2872,2825.0
2020-08-17 11:40:00,309.46,309.69,309.42,309.59,2100.0,300.3163,300.5395,300.2775,300.4424,2100.0
2020-08-17 11:45:00,309.62,309.93,309.58,309.93,3100.0,300.4715,300.7724,300.4327,300.7724,3100.0
2020-08-17 11:50:00,309.81,310.0,309.76,309.77,2500.0,300.6559,300.8403,300.6074,300.6171,2500.0
2020-08-17 11:55:00,309.8,309.91,309.71,309.9,2394.0,300.6462,300.753,300.5589,300.7433,2394.0
2020-08-17 12:00:00,309.93,310.02,309.45,309.66,2457.0,300.7724,300.8597,300.3066,300.5104,2457.0
2020-08-17 12:05:00,309.56,309.71,309.4,309.4,1900.0,300.4133,300.5589,300.258,300.258,1900.0
2020-08-17 12:10:00,309.4,309.54,309.26,309.33,5130.0,300.258,300.3939,300.1222,300.1901,5130.0
2020-08-17 12:15:00,309.37,309.37,308.89,308.91,3700.0,300.2289,300.2289,299.7631,299.7825,3700.0
2020-08-17 12:20:00,308.94,309.19,308.86,309.06,2500.0,299.8116,300.0543,299.734,299.9281,2500.0
2020-08-17 12:25:00,309.13,309.15,308.67,308.71,2700.0,299.996,300.0154,299.5496,299.5884,2700.0
2020-08-17 12:30:00,308.7,308.73,308.32,308.46,2780.0,299.5787,299.6078,299.21,299.3458,2780.0
2020-08-17 12:35:00,308.51,308.63,308.46,308.63,1591.0,299.3943,299.5108,299.3458,299.5108,1591.0
2020-08-17 12:40:00,308.63,308.98,308.53,308.82,2653.0,299.5108,299.8505,299.4138,299.6952,2653.0
2020-08-17 12:45:00,309.05,309.11,308.86,308.92,3432.0,299.9184,299.9766,299.734,299.7922,3432.0
2020-08-17 12:50:00,308.84,308.99,308.69,308.81,2300.0,299.7146,299.8602,299.569,299.6855,2300.0
2020-08-17 12:55:00,308.76,308.76,308.49,308.52,2300.0,299.637,299.637,299.3749,299.4041,2300.0
2020-08-17 13:00:00,308.61,308.9,308.51,308.7,2942.0,299.4914,299.7728,299.3943,299.5787,2942.0
2020-08-17 13:05:00,308.72,308.81,308.59,308.71,3142.0,299.5981,299.6855,299.472,299.5884,3142.0
2020-08-17 13:10:00,308.76,308.76,308.45,308.52,3101.0,299.637,299.637,299.3361,299.4041,3101.0
2020-08-17 13:15:00,308.54,308.68,308.33,308.4,2347.0,299.4235,299.5593,299.2197,299.2876,2347.0
2020-08-17 13:20:00,308.36,308.39,308.21,308.28,1975.0,299.2488,299.2779,299.1032,299.1711,1975.0
2020-08-17 13:25:00,308.24,308.34,308.02,308.3,2200.0,299.1323,299.2294,298.9188,299.1906,2200.0
2020-08-17 13:30:00,308.26,308.63,308.19,308.45,2200.0,299.1517,299.5108,299.0838,299.3361,2200.0
2020-08-17 13:35:00,308.43,308.66,308.37,308.46,3243.0,299.3167,299.5399,299.2585,299.3458,3243.0
2020-08-17 13:40:00,308.46,308.74,308.46,308.61,2700.0,299.3458,299.6175,299.3458,299.4914,2700.0
2020-08-17 13:45:00,308.61,308.66,308.32,308.48,2300.0,299.4914,299.5399,299.21,299.3652,2300.0
2020-08-17 13:50:00,308.43,308.43,308.28,308.3,1722.0,299.3167,299.3167,299.1711,299.1906,1722.0
2020-08-17 13:55:00,308.32,308.49,308.29,308.42,2960.0,299.21,299.3749,299.1808,299.307,2960.0
2020-08-17 14:00:00,308.44,308.52,307.92,307.92,4565.0,299.3264,299.4041,298.8218,298.8218,4565.0
2020-08-17 14:05:00,307.82,307.87,307.58,307.66,2888.0,298.7247,298.7733,298.4918,298.5695,2888.0
2020-08-17 14:10:00,307.8,307.97,307.65,307.71,4236.0,298.7053,298.8703,298.5598,298.618,4236.0
2020-08-17 14:15:00,307.8,307.93,307.72,307.93,2802.0,298.7053,298.8315,298.6277,298.8315,2802.0
2020-08-17 14:20:00,307.92,308.15,307.82,307.93,3150.0,298.8218,299.045,298.7247,298.8315,3150.0
2020-08-17 14:25:00,307.85,308.13,307.78,307.95,2510.0,298.7538,299.0256,298.6859,298.8509,2510.0
2020-08-17 14:30:00,307.93,308.08,307.86,308.08,3800.0,298.8315,298.9771,298.7636,298.9771,3800.0
2020-08-17 14:35:00,308.09,308.22,308.05,308.16,2656.0,298.9868,299.1129,298.9479,299.0547,2656.0
2020-08-17 14:40:00,308.15,308.3,308.0,308.27,3100.0,299.045,299.1906,298.8994,299.1614,3100.0
2020-08-17 14:45:00,308.28,308.28,307.85,307.89,3000.0,299.1711,299.1711,298.7538,298.7927,3000.0
2020-08-17 14:50:00,307.91,307.91,307.34,307.45,2300.0,298.8121,298.8121,298.2589,298.3657,2300.0
2020-08-17 14:55:00,307.57,307.76,307.57,307.68,1700.0,298.4821,298.6665,298.4821,298.5889,1700.0
2020-08-17 15:00:00,307.67,307.68,307.5,307.58,2401.0,298.5792,298.5889,298.4142,298.4918,2401.0
2020-08-17 15:05:00,307.59,307.64,307.41,307.49,3028.0,298.5015,298.5501,298.3268,298.4045,3028.0
2020-08-17 15:10:00,307.42,307.46,307.28,307.29,3268.0,298.3366,298.3754,298.2007,298.2104,3268.0
2020-08-17 15:15:00,307.38,307.69,307.38,307.51,3200.0,298.2977,298.5986,298.2977,298.4239,3200.0
2020-08-17 15:20:00,307.43,307.73,307.41,307.64,3700.0,298.3463,298.6374,298.3268,298.5501,3700.0
2020-08-17 15:25:00,307.66,307.83,307.57,307.76,3454.0,298.5695,298.7344,298.4821,298.6665,3454.0
2020-08-17 15:30:00,307.82,308.2,307.82,308.12,5806.0,298.7247,299.0935,298.7247,299.0159,5806.0
2020-08-17 15:35:00,308.24,308.31,307.58,307.58,7975.0,299.1323,299.2003,298.4918,298.4918,7975.0
2020-08-17 15:40:00,307.58,308.06,307.58,308.06,6364.0,298.4918,298.9576,298.4918,298.9576,6364.0
2020-08-17 15:45:00,308.06,308.18,307.89,307.99,12931.0,298.9576,299.0741,298.7927,298.8897,12931.0
2020-08-17 15:50:00,308.02,308.45,307.73,308.17,25493.0,298.9188,299.3361,298.6374,299.0644,25493.0
2020-08-17 15:55:00,308.14,308.21,307.81,308.01,42709.0,299.0353,299.1032,298.715,298.9091,42709.0
2020-08-18 09:30:00,310.0,310.0,309.01,309.38,12819.0,300.8403,300.8403,299.8796,300.2386,12819.0
2020-08-18 09:35:00,309.34,309.75,308.92,309.74,5204.0,300.1998,300.5977,299.7922,300.588,5204.0
2020-08-18 09:40:00,309.96,310.31,309.42,309.77,7816.0,300.8015,301.1412,300.2775,300.6171,7816.0
2020-08-18 09:45:00,309.81,310.0,309.0,309.15,4120.0,300.6559,300.8403,299.8699,300.0154,4120.0
2020-08-18 09:50:00,309.13,309.49,308.3,308.45,5400.0,299.996,300.3454,299.1906,299.3361,5400.0
2020-08-18 09:55:00,308.41,308.67,307.58,308.19,6325.0,299.2973,299.5496,298.4918,299.0838,6325.0
2020-08-18 10:00:00,308.15,308.31,307.96,308.11,5429.0,299.045,299.2003,298.8606,299.0062,5429.0
2020-08-18 10:05:00,308.12,308.12,306.85,306.86,3927.0,299.0159,299.0159,297.7834,297.7931,3927.0
2020-08-18 10:10:00,306.64,307.98,306.58,307.98,2600.0,297.5796,298.88,297.5214,298.88,2600.0
2020-08-18 10:15:00,307.84,308.01,307.63,308.0,2400.0,298.7441,298.9091,298.5403,298.8994,2400.0
2020-08-18 10:20:00,307.87,307.92,307.43,307.54,2462.0,298.7733,298.8218,298.3463,298.453,2462.0
2020-08-18 10:25:00,307.33,307.95,306.7,307.09,17992.0,298.2492,298.8509,297.6378,298.0163,17992.0
2020-08-18 10:30:00,306.69,307.36,306.69,307.1,2300.0,297.6281,298.2783,297.6281,298.026,2300.0
2020-08-18 10:35:00,307.24,307.37,306.93,307.17,7901.0,298.1619,298.288,297.861,298.0939,7901.0
2020-08-18 10:40:00,307.14,307.63,306.71,307.53,1900.0,298.0648,298.5403,297.6475,298.4433,1900.0
2020-08-18 10:45:00,307.56,307.56,307.23,307.46,8700.0,298.4724,298.4724,298.1522,298.3754,8700.0
2020-08-18 10:50:00,307.59,307.82,307.58,307.66,1200.0,298.5015,298.7247,298.4918,298.5695,1200.0
2020-08-18 10:55:00,307.6,307.96,307.44,307.95,1500.0,298.5112,298.8606,298.356,298.8509,1500.0
2020-08-18 11:00:00,307.91,308.64,307.91,308.56,3001.0,298.8121,299.5205,298.8121,299.4429,3001.0
2020-08-18 11:05:00,308.58,308.78,308.46,308.7,1689.0,299.4623,299.6564,299.3458,299.5787,1689.0
2020-08-18 11:10:00,308.99,308.99,308.55,308.61,1600.0,299.8602,299.8602,299.4332,299.4914,1600.0
2020-08-18 11:15:00,308.63,308.86,308.62,308.75,2835.0,299.5108,299.734,299.5011,299.6273,2835.0
2020-08-18 11:20:00,308.72,308.91,308.42,308.91,2383.0,299.5981,299.7825,299.307,299.7825,2383.0
2020-08-18 11:25:00,308.89,309.12,308.2,308.33,17638.0,299.7631,299.9863,299.0935,299.2197,17638.0
2020-08-18 11:30:00,308.47,308.9,308.29,308.71,8354.0,299.3555,299.7728,299.1808,299.5884,8354.0
2020-08-18 11:35:00,308.86,309.24,308.73,308.8,16898.0,299.734,300.1028,299.6078,299.6758,16898.0
2020-08-18 11:40:00,308.73,309.14,308.53,308.76,13990.0,299.6078,300.0057,299.4138,299.637,13990.0
2020-08-18 11:45:00,308.76,308.86,308.57,308.58,7060.0,299.637,299.734,299.4526,299.4623,7060.0
2020-08-18 11:50:00,308.52,308.52,308.22,308.35,3219.0,299.4041,299.4041,299.1129,299.2391,3219.0
2020-08-18 11:55:00,308.42,308.43,308.14,308.25,3547.0,299.307,299.3167,299.0353,299.142,3547.0
2020-08-18 12:00:00,308.31,308.58,308.26,308.5,4155.0,299.2003,299.4623,299.1517,299.3846,4155.0
2020-08-18 12:05:00,308.6,308.86,308.6,308.73,1703.0,299.4817,299.734,299.4817,299.6078,1703.0
2020-08-18 12:10:00,308.65,308.82,308.55,308.62,2111.0,299.5302,299.6952,299.4332,299.5011,2111.0
2020-08-18 12:15:00,308.56,308.81,308.54,308.71,1100.0,299.4429,299.6855,299.4235,299.5884,1100.0
2020-08-18 12:20:00,308.95,308.96,308.77,308.82,1850.0,299.8213,299.831,299.6467,299.6952,1850.0
2020-08-18 12:25:00,308.85,308.99,308.83,308.99,1022.0,299.7243,299.8602,299.7049,299.8602,1022.0
2020-08-18 12:30:00,309.19,309.79,309.19,309.69,1700.0,300.0543,300.6365,300.0543,300.5395,1700.0
2020-08-18 12:35:00,309.65,309.71,309.61,309.65,1328.0,300.5007,300.5589,300.4618,300.5007,1328.0
2020-08-18 12:40:00,309.6,309.84,309.52,309.83,2600.0,300.4521,300.685,300.3745,300.6753,2600.0
2020-08-18 12:45:00,309.89,309.91,309.58,309.86,1980.0,300.7336,300.753,300.4327,300.7045,1980.0
2020-08-18 12:50:00,309.94,310.09,309.8,310.05,9682.0,300.7821,300.9277,300.6462,300.8888,9682.0
2020-08-18 12:55:00,310.05,310.08,309.96,310.05,3108.0,300.8888,300.918,300.8015,300.8888,3108.0
2020-08-18 13:00:00,310.02,310.3,309.94,310.25,1500.0,300.8597,301.1315,300.7821,301.0829,1500.0
2020-08-18 13:05:00,310.44,310.87,310.43,310.87,2640.0,301.2673,301.6846,301.2576,301.6846,2640.0
2020-08-18 13:10:00,310.88,311.0,310.6,310.61,4024.0,301.6943,301.8108,301.4226,301.4323,4024.0
2020-08-18 13:15:00,310.59,310.59,310.32,310.35,1121.0,301.4129,301.4129,301.1509,301.18,1121.0
2020-08-18 13:20:00,310.44,310.48,310.13,310.22,2800.0,301.2673,301.3061,300.9665,301.0538,2800.0
2020-08-18 13:25:00,310.39,310.62,310.37,310.58,2600.0,301.2188,301.442,301.1994,301.4032,2600.0
2020-08-18 13:30:00,310.58,310.67,310.45,310.49,2600.0,301.4032,301.4905,301.277,301.3158,2600.0
2020-08-18 13:35:00,310.44,310.63,310.43,310.6,2300.0,301.2673,301.4517,301.2576,301.4226,2300.0
2020-08-18 13:40:00,310.56,310.56,310.37,310.37,5499.0,301.3838,301.3838,301.1994,301.1994,5499.0
2020-08-18 13:45:00,310.42,310.43,310.34,310.39,3259.0,301.2479,301.2576,301.1703,301.2188,3259.0
2020-08-18 13:50:00,310.33,310.37,310.21,310.37,1500.0,301.1606,301.1994,301.0441,301.1994,1500.0
2020-08-18 13:55:00,310.39,310.41,309.95,310.13,3800.0,301.2188,301.2382,300.7918,300.9665,3800.0
2020-08-18 14:00:00,310.09,310.17,309.79,310.0,2446.0,300.9277,301.0053,300.6365,300.8403,2446.0
2020-08-18 14:05:00,309.97,310.06,309.8,309.8,3275.0,300.8112,300.8985,300.6462,300.6462,3275.0
2020-08-18 14:10:00,309.77,309.77,309.34,309.34,1200.0,300.6171,300.6171,300.1998,300.1998,1200.0
2020-08-18 14:15:00,309.36,309.69,309.36,309.58,3200.0,300.2192,300.5395,300.2192,300.4327,3200.0
2020-08-18 14:20:00,309.55,309.84,309.45,309.75,2583.0,300.4036,300.685,300.3066,300.5977,2583.0
2020-08-18 14:25:00,309.82,309.82,309.55,309.82,3992.0,300.6656,300.6656,300.4036,300.6656,3992.0
2020-08-18 14:30:00,309.81,309.81,309.55,309.65,2069.0,300.6559,300.6559,300.4036,300.5007,2069.0
2020-08-18 14:35:00,309.7,309.75,309.57,309.67,2972.0,300.5492,300.5977,300.423,300.5201,2972.0
2020-08-18 14:40:00,309.61,309.73,309.45,309.45,2328.0,300.4618,300.5783,300.3066,300.3066,2328.0
2020-08-18 14:45:00,309.41,309.58,309.33,309.57,1800.0,300.2678,300.4327,300.1901,300.423,1800.0
2020-08-18 14:50:00,309.62,309.7,309.5,309.5,1600.0,300.4715,300.5492,300.3551,300.3551,1600.0
2020-08-18 14:55:00,309.47,309.7,309.47,309.55,2156.0,300.326,300.5492,300.326,300.4036,2156.0
2020-08-18 15:00:00,309.69,309.78,309.38,309.77,3421.0,300.5395,300.6268,300.2386,300.6171,3421.0
2020-08-18 15:05:00,309.64,309.7,309.51,309.6,6971.0,300.491,300.5492,300.3648,300.4521,6971.0
2020-08-18 15:10:00,309.64,309.93,309.55,309.93,4729.0,300.491,300.7724,300.4036,300.7724,4729.0
2020-08-18 15:15:00,310.0,310.0,309.63,309.77,3957.0,300.8403,300.8403,300.4813,300.6171,3957.0
2020-08-18 15:20:00,309.76,309.88,309.63,309.63,2615.0,300.6074,300.7239,300.4813,300.4813,2615.0
2020-08-18 15:25:00,309.55,309.55,309.29,309.48,2872.0,300.4036,300.4036,300.1513,300.3357,2872.0
2020-08-18 15:30:00,309.63,309.73,309.44,309.61,4127.0,300.4813,300.5783,300.2969,300.4618,4127.0
2020-08-18 15:35:00,309.6,309.6,309.28,309.29,3339.0,300.4521,300.4521,300.1416,300.1513,3339.0
2020-08-18 15:40:00,309.31,309.53,309.27,309.4,5468.0,300.1707,300.3842,300.1319,300.258,5468.0
2020-08-18 15:45:00,309.37,310.33,309.28,309.97,15977.0,300.2289,301.1606,300.1416,300.8112,15977.0
2020-08-18 15:50:00,309.63,309.8,309.15,309.19,14163.0,300.4813,300.6462,300.0154,300.0543,14163.0
2020-08-18 15:55:00,309.17,309.37,308.67,309.03,27089.0,300.0348,300.2289,299.5496,299.899,27089.0
2020-08-19 09:30:00,308.55,309.48,308.28,309.27,15235.0,299.4332,300.3357,299.1711,300.1319,15235.0
2020-08-19 09:35:00,309.16,309.54,308.72,308.86,5560.0,300.0251,300.3939,299.5981,299.734,5560.0
2020-08-19 09:40:00,308.72,309.28,308.3,308.4,4791.0,299.5981,300.1416,299.1906,299.2876,4791.0
2020-08-19 09:45:00,308.19,308.29,306.59,306.59,10880.0,299.0838,299.1808,297.5311,297.5311,10880.0
2020-08-19 09:50:00,306.78,307.33,306.3,306.35,6390.0,297.7155,298.2492,297.2496,297.2982,6390.0
2020-08-19 09:55:00,306.3,306.7,305.86,306.41,2000.0,297.2496,297.6378,296.8226,297.3564,2000.0
2020-08-19 10:00:00,306.61,307.19,306.26,307.19,5992.0,297.5505,298.1133,297.2108,298.1133,5992.0
2020-08-19 10:05:00,307.11,307.59,307.06,307.26,2600.0,298.0357,298.5015,297.9872,298.1813,2600.0
2020-08-19 10:10:00,307.25,307.57,307.05,307.57,2200.0,298.1716,298.4821,297.9775,298.4821,2200.0
2020-08-19 10:15:00,307.29,308.5,307.29,308.29,4338.0,298.2104,299.3846,298.2104,299.1808,4338.0
2020-08-19 10:20:00,308.14,308.44,307.91,308.36,3605.0,299.0353,299.3264,298.8121,299.2488,3605.0
2020-08-19 10:25:00,308.38,308.59,308.22,308.45,3386.0,299.2682,299.472,299.1129,299.3361,3386.0
2020-08-19 10:30:00,308.38,308.94,308.27,308.79,2800.0,299.2682,299.8116,299.1614,299.6661,2800.0
2020-08-19 10:35:00,308.77,309.12,308.77,308.97,4336.0,299.6467,299.9863,299.6467,299.8408,4336.0
2020-08-19 10:40:00,308.91,309.09,308.8,308.95,7700.0,299.7825,299.9572,299.6758,299.8213,7700.0
2020-08-19 10:45:00,309.02,309.63,308.74,309.63,17627.0,299.8893,300.4813,299.6175,300.4813,17627.0
2020-08-19 10:50:00,309.54,309.88,309.4,309.79,4800.0,300.3939,300.7239,300.258,300.6365,4800.0
2020-08-19 10:55:00,309.82,309.9,309.46,309.69,6606.0,300.6656,300.7433,300.3163,300.5395,6606.0
2020-08-19 11:00:00,309.84,310.01,309.7,309.81,6778.0,300.685,300.85,300.5492,300.6559,6778.0
2020-08-19 11:05:00,309.85,310.16,309.75,310.05,4700.0,300.6948,300.9956,300.5977,300.8888,4700.0
2020-08-19 11:10:00,310.05,310.42,309.9,309.97,7334.0,300.8888,301.2479,300.7433,300.8112,7334.0
2020-08-19 11:15:00,310.02,310.41,309.91,310.25,2000.0,300.8597,301.2382,300.753,301.0829,2000.0
2020-08-19 11:20:00,310.38,311.14,310.33,311.03,3811.0,301.2091,301.9466,301.1606,301.8399,3811.0
2020-08-19 11:25:00,311.08,311.44,311.05,311.44,3623.0,301.8884,302.2378,301.8593,302.2378,3623.0
2020-08-19 11:30:00,311.43,311.74,311.17,311.43,6018.0,302.2281,302.5289,301.9757,302.2281,6018.0
2020-08-19 11:35:00,311.54,311.85,311.52,311.79,4957.0,302.3348,302.6357,302.3154,302.5774,4957.0
2020-08-19 11:40:00,311.77,312.1,311.69,311.69,4977.0,302.558,302.8783,302.4804,302.4804,4977.0
2020-08-19 11:45:00,311.66,311.66,311.27,311.34,6664.0,302.4513,302.4513,302.0728,302.1407,6664.0
2020-08-19 11:50:00,311.29,311.83,311.29,311.82,7594.0,302.0922,302.6162,302.0922,302.6065,7594.0
2020-08-19 11:55:00,311.8,312.36,311.6,312.36,6729.0,302.5871,303.1306,302.393,303.1306,6729.0
2020-08-19 12:00:00,312.47,312.89,312.3,312.89,12306.0,303.2373,303.6449,303.0724,303.6449,12306.0
2020-08-19 12:05:00,312.92,313.0,312.5,312.66,5605.0,303.674,303.7517,303.2665,303.4217,5605.0
2020-08-19 12:10:00,312.65,312.76,312.42,312.52,7006.0,303.412,303.5188,303.1888,303.2859,7006.0
2020-08-19 12:15:00,312.37,312.73,312.37,312.39,4824.0,303.1403,303.4897,303.1403,303.1597,4824.0
2020-08-19 12:20:00,312.33,312.68,312.33,312.54,5721.0,303.1015,303.4411,303.1015,303.3053,5721.0
2020-08-19 12:25:00,312.47,312.57,312.22,312.32,2800.0,303.2373,303.3344,302.9947,303.0918,2800.0
2020-08-19 12:30:00,312.27,312.28,312.0,312.28,2900.0,303.0432,303.053,302.7812,303.053,2900.0
2020-08-19 12:35:00,312.22,312.66,312.2,312.6,2920.0,302.9947,303.4217,302.9753,303.3635,2920.0
2020-08-19 12:40:00,312.55,313.41,312.55,313.31,6800.0,303.315,304.1496,303.315,304.0525,6800.0
2020-08-19 12:45:00,313.18,313.18,312.37,312.47,2734.0,303.9264,303.9264,303.1403,303.2373,2734.0
2020-08-19 12:50:00,312.41,312.77,312.41,312.63,2600.0,303.1791,303.5285,303.1791,303.3926,2600.0
2020-08-19 12:55:00,312.54,312.83,312.42,312.82,2400.0,303.3053,303.5867,303.1888,303.577,2400.0
2020-08-19 13:00:00,312.84,312.84,312.32,312.52,2699.0,303.5964,303.5964,303.0918,303.2859,2699.0
2020-08-19 13:05:00,312.5,312.71,312.49,312.71,4226.0,303.2665,303.4702,303.2567,303.4702,4226.0
2020-08-19 13:10:00,312.74,312.99,312.63,312.74,2300.0,303.4994,303.742,303.3926,303.4994,2300.0
2020-08-19 13:15:00,312.81,313.25,312.72,313.25,3200.0,303.5673,303.9943,303.48,303.9943,3200.0
2020-08-19 13:20:00,313.1,313.1,312.73,312.78,2100.0,303.8487,303.8487,303.4897,303.5382,2100.0
2020-08-19 13:25:00,312.89,313.0,312.81,312.91,1300.0,303.6449,303.7517,303.5673,303.6643,1300.0
2020-08-19 13:30:00,312.86,313.17,312.77,312.8,3700.0,303.6158,303.9167,303.5285,303.5576,3700.0
2020-08-19 13:35:00,312.94,313.46,312.85,313.41,4100.0,303.6935,304.1981,303.6061,304.1496,4100.0
2020-08-19 13:40:00,313.42,313.6,313.31,313.45,1903.0,304.1593,304.3339,304.0525,304.1884,1903.0
2020-08-19 13:45:00,313.43,313.64,313.41,313.61,3616.0,304.169,304.3728,304.1496,304.3437,3616.0
2020-08-19 13:50:00,313.56,313.87,313.49,313.82,3893.0,304.2951,304.596,304.2272,304.5474,3893.0
2020-08-19 13:55:00,313.73,313.88,313.72,313.81,2500.0,304.4601,304.6057,304.4504,304.5377,2500.0
2020-08-19 14:00:00,313.8,313.95,313.77,313.86,4600.0,304.528,304.6736,304.4989,304.5863,4600.0
2020-08-19 14:05:00,313.81,313.87,313.24,313.37,9927.0,304.5377,304.596,303.9846,304.1107,9927.0
2020-08-19 14:10:00,313.34,313.35,312.6,312.6,5624.0,304.0816,304.0913,303.3635,303.3635,5624.0
2020-08-19 14:15:00,312.64,312.7,311.83,311.94,8800.0,303.4023,303.4605,302.6162,302.723,8800.0
2020-08-19 14:20:00,311.69,312.05,310.97,311.7,11963.0,302.4804,302.8297,301.7817,302.4901,11963.0
2020-08-19 14:25:00,311.59,312.04,311.28,311.58,5806.0,302.3833,302.82,302.0825,302.3736,5806.0
2020-08-19 14:30:00,311.68,312.24,311.28,312.19,4083.0,302.4707,303.0141,302.0825,302.9656,4083.0
2020-08-19 14:35:00,312.0,312.0,311.61,311.93,2957.0,302.7812,302.7812,302.4027,302.7133,2957.0
2020-08-19 14:40:00,311.97,312.08,311.7,311.85,6837.0,302.7521,302.8589,302.4901,302.6357,6837.0
2020-08-19 14:45:00,311.98,312.54,311.9,312.32,2402.0,302.7618,303.3053,302.6842,303.0918,2402.0
2020-08-19 14:50:00,312.35,313.15,312.35,313.06,6030.0,303.1209,303.8972,303.1209,303.8099,6030.0
2020-08-19 14:55:00,313.0,313.24,312.76,312.86,3662.0,303.7517,303.9846,303.5188,303.6158,3662.0
2020-08-19 15:00:00,312.82,312.82,312.22,312.22,5045.0,303.577,303.577,302.9947,302.9947,5045.0
2020-08-19 15:05:00,312.33,312.51,312.23,312.39,3903.0,303.1015,303.2762,303.0044,303.1597,3903.0
2020-08-19 15:10:00,312.33,312.57,312.0,312.0,7006.0,303.1015,303.3344,302.7812,302.7812,7006.0
2020-08-19 15:15:00,312.1,312.1,311.65,311.82,4900.0,302.8783,302.8783,302.4416,302.6065,4900.0
2020-08-19 15:20:00,311.81,311.96,311.53,311.6,2800.0,302.5968,302.7424,302.3251,302.393,2800.0
2020-08-19 15:25:00,311.54,311.95,311.37,311.59,5815.0,302.3348,302.7327,302.1698,302.3833,5815.0
2020-08-19 15:30:00,311.62,311.67,311.36,311.42,2640.0,302.4125,302.461,302.1601,302.2184,2640.0
2020-08-19 15:35:00,311.44,311.6,311.0,311.04,5583.0,302.2378,302.393,301.8108,301.8496,5583.0
2020-08-19 15:40:00,311.04,311.54,310.93,311.32,5121.0,301.8496,302.3348,301.7428,302.1213,5121.0
2020-08-19 15:45:00,311.31,311.31,310.23,310.67,10760.0,302.1116,302.1116,301.0635,301.4905,10760.0
2020-08-19 15:50:00,310.51,311.14,309.68,310.45,40699.0,301.3353,301.9466,300.5298,301.277,40699.0
2020-08-19 15:55:00,310.36,311.22,310.35,310.55,86811.0,301.1897,302.0243,301.18,301.3741,86811.0
2020-08-20 09:30:00,310.0,311.45,309.94,311.1,11993.0,300.8403,302.2475,300.7821,301.9078,11993.0
2020-08-20 09:35:00,311.46,312.42,311.14,311.55,3107.0,302.2572,303.1888,301.9466,302.3445,3107.0
2020-08-20 09:40:00,311.34,312.77,311.34,312.77,3343.0,302.1407,303.5285,302.1407,303.5285,3343.0
2020-08-20 09:45:00,312.71,312.99,312.18,312.87,5300.0,303.4702,303.742,302.9559,303.6255,5300.0
2020-08-20 09:50:00,313.05,313.21,312.62,313.01,2957.0,303.8002,303.9555,303.3829,303.7614,2957.0
2020-08-20 09:55:00,313.11,313.31,312.78,312.99,3782.0,303.8584,304.0525,303.5382,303.742,3782.0
2020-08-20 10:00:00,313.0,313.0,312.07,312.49,3145.0,303.7517,303.7517,302.8492,303.2567,3145.0
2020-08-20 10:05:00,312.62,313.08,312.62,313.0,2358.0,303.3829,303.8293,303.3829,303.7517,2358.0
2020-08-20 10:10:00,313.15,313.15,312.37,312.55,3400.0,303.8972,303.8972,303.1403,303.315,3400.0
2020-08-20 10:15:00,312.65,313.26,312.65,313.26,2104.0,303.412,304.004,303.412,304.004,2104.0
2020-08-20 10:20:00,313.19,313.59,313.04,313.55,3624.0,303.9361,304.3242,303.7905,304.2854,3624.0
2020-08-20 10:25:00,313.55,314.33,313.54,314.16,4116.0,304.2854,305.0424,304.2757,304.8774,4116.0
2020-08-20 10:30:00,314.44,314.79,314.25,314.6,4300.0,305.1491,305.4888,304.9647,305.3044,4300.0
2020-08-20 10:35:00,314.66,314.66,314.31,314.51,2941.0,305.3626,305.3626,305.023,305.2171,2941.0
2020-08-20 10:40:00,314.65,314.69,314.36,314.68,3200.0,305.3529,305.3917,305.0715,305.382,3200.0
2020-08-20 10:45:00,314.74,315.57,314.6,315.5,11538.0,305.4403,306.2457,305.3044,306.1778,11538.0
2020-08-20 10:50:00,315.57,315.97,315.54,315.81,5853.0,306.2457,306.6339,306.2166,306.4786,5853.0
2020-08-20 10:55:00,315.77,316.36,315.77,316.25,8418.0,306.4398,307.0124,306.4398,306.9056,8418.0
2020-08-20 11:00:00,316.18,316.18,315.6,315.6,7313.0,306.8377,306.8377,306.2749,306.2749,7313.0
2020-08-20 11:05:00,315.5,315.56,314.91,315.01,4744.0,306.1778,306.236,305.6052,305.7023,4744.0
2020-08-20 11:10:00,314.93,315.18,314.93,315.11,1920.0,305.6247,305.8673,305.6247,305.7993,1920.0
2020-08-20 11:15:00,315.16,315.57,315.15,315.56,2220.0,305.8479,306.2457,305.8382,306.236,2220.0
2020-08-20 11:20:00,315.67,316.17,315.57,316.07,4240.0,306.3428,306.828,306.2457,306.731,4240.0
2020-08-20 11:25:00,316.12,316.35,315.95,316.35,7102.0,306.7795,307.0027,306.6145,307.0027,7102.0
2020-08-20 11:30:00,316.28,316.5,316.11,316.24,5427.0,306.9348,307.1483,306.7698,306.8959,5427.0
2020-08-20 11:35:00,316.28,317.22,316.28,316.98,5001.0,306.9348,307.847,306.9348,307.6141,5001.0
2020-08-20 11:40:00,316.94,317.05,316.61,317.05,5307.0,307.5753,307.682,307.255,307.682,5307.0
2020-08-20 11:45:00,317.0,317.2,316.82,317.12,5616.0,307.6335,307.8276,307.4588,307.7499,5616.0
2020-08-20 11:50:00,317.14,317.82,317.14,317.81,8952.0,307.7694,308.4293,307.7694,308.4196,8952.0
2020-08-20 11:55:00,317.71,318.2,317.69,318.04,11981.0,308.3225,308.798,308.3031,308.6428,11981.0
2020-08-20 12:00:00,318.01,318.04,317.37,317.52,6180.0,308.6136,308.6428,307.9926,308.1381,6180.0
2020-08-20 12:05:00,317.55,317.61,317.11,317.2,5497.0,308.1672,308.2255,307.7402,307.8276,5497.0
2020-08-20 12:10:00,317.05,317.35,316.72,316.8,3279.0,307.682,307.9731,307.3618,307.4394,3279.0
2020-08-20 12:15:00,316.7,316.83,316.5,316.5,3044.0,307.3424,307.4685,307.1483,307.1483,3044.0
2020-08-20 12:20:00,316.46,316.72,316.3,316.71,2490.0,307.1094,307.3618,306.9542,307.3521,2490.0
2020-08-20 12:25:00,316.68,317.05,316.62,316.72,3178.0,307.3229,307.682,307.2647,307.3618,3178.0
2020-08-20 12:30:00,316.69,316.81,316.39,316.47,3200.0,307.3326,307.4491,307.0415,307.1191,3200.0
2020-08-20 12:35:00,316.54,316.61,316.42,316.59,2800.0,307.1871,307.255,307.0706,307.2356,2800.0
2020-08-20 12:40:00,316.71,316.96,316.7,316.79,1200.0,307.3521,307.5947,307.3424,307.4297,1200.0
2020-08-20 12:45:00,316.81,316.85,316.3,316.3,5406.0,307.4491,307.4879,306.9542,306.9542,5406.0
2020-08-20 12:50:00,316.14,316.14,315.71,315.91,6413.0,306.7989,306.7989,306.3816,306.5757,6413.0
2020-08-20 12:55:00,316.0,316.02,315.65,315.93,7353.0,306.663,306.6824,306.3234,306.5951,7353.0
2020-08-20 13:00:00,315.94,316.32,315.88,316.29,2650.0,306.6048,306.9736,306.5466,306.9445,2650.0
2020-08-20 13:05:00,316.31,316.35,316.04,316.17,2500.0,306.9639,307.0027,306.7019,306.828,2500.0
2020-08-20 13:10:00,316.19,316.44,316.12,316.44,2500.0,306.8474,307.09,306.7795,307.09,2500.0
2020-08-20 13:15:00,316.38,316.5,316.38,316.5,1100.0,307.0318,307.1483,307.0318,307.1483,1100.0
2020-08-20 13:20:00,316.6,316.91,316.4,316.9,2700.0,307.2453,307.5461,307.0512,307.5364,2700.0
2020-08-20 13:25:00,316.91,316.94,316.69,316.69,1927.0,307.5461,307.5753,307.3326,307.3326,1927.0
2020-08-20 13:30:00,316.78,316.9,316.57,316.65,3156.0,307.42,307.5364,307.2162,307.2938,3156.0
2020-08-20 13:35:00,316.73,316.78,316.64,316.71,1302.0,307.3715,307.42,307.2841,307.3521,1302.0
2020-08-20 13:40:00,316.76,316.91,316.61,316.91,2850.0,307.4006,307.5461,307.255,307.5461,2850.0
2020-08-20 13:45:00,316.93,317.12,316.59,316.6,2124.0,307.5656,307.7499,307.2356,307.2453,2124.0
2020-08-20 13:50:00,316.59,317.02,316.59,317.0,3731.0,307.2356,307.6529,307.2356,307.6335,3731.0
2020-08-20 13:55:00,316.99,317.25,316.96,317.08,1500.0,307.6238,307.8761,307.5947,307.7111,1500.0
2020-08-20 14:00:00,317.17,317.2,316.87,316.97,2182.0,307.7985,307.8276,307.5073,307.6044,2182.0
2020-08-20 14:05:00,317.0,317.07,316.92,317.0,2135.0,307.6335,307.7014,307.5559,307.6335,2135.0
2020-08-20 14:10:00,317.08,317.12,316.6,316.7,3020.0,307.7111,307.7499,307.2453,307.3424,3020.0
2020-08-20 14:15:00,316.63,317.03,316.63,316.92,1334.0,307.2744,307.6626,307.2744,307.5559,1334.0
2020-08-20 14:20:00,316.85,317.94,316.84,317.94,6206.0,307.4879,308.5457,307.4782,308.5457,6206.0
2020-08-20 14:25:00,317.82,318.09,317.79,318.09,3018.0,308.4293,308.6913,308.4001,308.6913,3018.0
2020-08-20 14:30:00,318.0,318.33,317.93,318.27,2725.0,308.6039,308.9242,308.536,308.866,2725.0
2020-08-20 14:35:00,318.33,318.46,318.09,318.12,4951.0,308.9242,309.0503,308.6913,308.7204,4951.0
2020-08-20 14:40:00,318.09,318.32,317.93,317.99,3707.0,308.6913,308.9145,308.536,308.5942,3707.0
2020-08-20 14:45:00,318.05,318.36,318.0,318.31,5416.0,308.6525,308.9533,308.6039,308.9048,5416.0
2020-08-20 14:50:00,318.37,318.59,318.31,318.36,4100.0,308.963,309.1765,308.9048,308.9533,4100.0
2020-08-20 14:55:00,318.46,318.68,318.46,318.64,2700.0,309.0503,309.2638,309.0503,309.225,2700.0
2020-08-20 15:00:00,318.63,319.09,318.59,319.04,5319.0,309.2153,309.6617,309.1765,309.6132,5319.0
2020-08-20 15:05:00,319.03,319.06,315.88,318.8,16501.0,309.6035,309.6326,306.5466,309.3803,16501.0
2020-08-20 15:10:00,318.95,318.97,318.68,318.81,4660.0,309.5259,309.5453,309.2638,309.39,4660.0
2020-08-20 15:15:00,318.85,319.03,318.73,318.83,7369.0,309.4288,309.6035,309.3124,309.4094,7369.0
2020-08-20 15:20:00,318.77,319.1,318.34,318.97,10759.0,309.3512,309.6714,308.9339,309.5453,10759.0
2020-08-20 15:25:00,319.0,319.25,318.91,319.1,8000.0,309.5744,309.817,309.4871,309.6714,8000.0
2020-08-20 15:30:00,319.0,319.45,318.95,319.38,12180.0,309.5744,310.0111,309.5259,309.9432,12180.0
2020-08-20 15:35:00,319.38,320.22,319.35,320.12,17618.0,309.9432,310.7583,309.9141,310.6613,17618.0
2020-08-20 15:40:00,320.05,320.46,319.91,320.27,14081.0,310.5934,310.9913,310.4575,310.8069,14081.0
2020-08-20 15:45:00,320.25,320.52,319.86,319.86,22784.0,310.7875,311.0495,310.409,310.409,22784.0
2020-08-20 15:50:00,319.86,320.66,319.74,320.29,50918.0,310.409,311.1853,310.2925,310.8263,50918.0
2020-08-20 15:55:00,320.29,320.53,320.12,320.15,71883.0,310.8263,311.0592,310.6613,310.6904,71883.0
2020-08-21 09:30:00,319.86,319.86,318.46,319.43,78263.0,310.409,310.409,309.0503,309.9917,78263.0
2020-08-21 09:35:00,319.39,319.83,318.89,319.59,23737.0,309.9529,310.3799,309.4676,310.147,23737.0
2020-08-21 09:40:00,319.77,321.59,319.77,321.31,13584.0,310.3216,312.0879,310.3216,311.8161,13584.0
2020-08-21 09:45:00,321.44,321.6,319.87,320.06,10422.0,311.9423,312.0976,310.4187,310.6031,10422.0
2020-08-21 09:50:00,319.97,320.26,319.91,320.26,8366.0,310.5157,310.7972,310.4575,310.7972,8366.0
2020-08-21 09:55:00,320.36,320.36,319.95,320.13,9391.0,310.8942,310.8942,310.4963,310.671,9391.0
2020-08-21 10:00:00,320.14,320.53,319.48,319.71,5666.0,310.6807,311.0592,310.0402,310.2634,5666.0
2020-08-21 10:05:00,319.63,319.84,318.7,318.7,8205.0,310.1858,310.3896,309.2833,309.2833,8205.0
2020-08-21 10:10:00,318.95,319.11,318.4,318.86,5920.0,309.5259,309.6811,308.9921,309.4385,5920.0
2020-08-21 10:15:00,318.88,319.39,318.88,319.19,3570.0,309.4579,309.9529,309.4579,309.7588,3570.0
2020-08-21 10:20:00,319.07,319.92,319.02,319.92,5550.0,309.6423,310.4672,309.5938,310.4672,5550.0
2020-08-21 10:25:00,320.17,320.51,320.03,320.22,6085.0,310.7098,311.0398,310.574,310.7583,6085.0
2020-08-21 10:30:00,320.31,321.16,320.28,321.01,5326.0,310.8457,311.6706,310.8166,311.525,5326.0
2020-08-21 10:35:00,321.1,321.11,320.74,321.01,4253.0,311.6123,311.622,311.263,311.525,4253.0
2020-08-21 10:40:00,320.97,322.18,320.71,321.8,9913.0,311.4862,312.6604,311.2339,312.2917,9913.0
2020-08-21 10:45:00,321.77,322.13,321.15,321.16,4028.0,312.2625,312.6119,311.6609,311.6706,4028.0
2020-08-21 10:50:00,321.33,321.33,321.08,321.26,1900.0,311.8355,311.8355,311.5929,311.7676,1900.0
2020-08-21 10:55:00,321.31,321.37,320.94,321.04,6156.0,311.8161,311.8744,311.4571,311.5541,6156.0
2020-08-21 11:00:00,321.12,321.12,320.04,320.04,5804.0,311.6318,311.6318,310.5837,310.5837,5804.0
2020-08-21 11:05:00,320.06,320.35,320.03,320.06,12283.0,310.6031,310.8845,310.574,310.6031,12283.0
2020-08-21 11:10:00,320.05,320.38,319.91,320.0,6297.0,310.5934,310.9136,310.4575,310.5448,6297.0
2020-08-21 11:15:00,319.89,320.06,319.56,319.56,4846.0,310.4381,310.6031,310.1178,310.1178,4846.0
2020-08-21 11:20:00,319.63,320.37,319.63,320.25,2300.0,310.1858,310.9039,310.1858,310.7875,2300.0
2020-08-21 11:25:00,320.35,320.37,319.93,319.95,2642.0,310.8845,310.9039,310.4769,310.4963,2642.0
2020-08-21 11:30:00,320.07,320.07,319.23,319.23,4799.0,310.6128,310.6128,309.7976,309.7976,4799.0
2020-08-21 11:35:00,319.26,319.46,319.06,319.36,3201.0,309.8267,310.0208,309.6326,309.9238,3201.0
2020-08-21 11:40:00,319.4,319.75,319.27,319.28,2319.0,309.9626,310.3022,309.8364,309.8461,2319.0
2020-08-21 11:45:00,319.21,319.92,319.21,319.71,4002.0,309.7782,310.4672,309.7782,310.2634,4002.0
2020-08-21 11:50:00,319.73,320.03,319.65,320.03,5085.0,310.2828,310.574,310.2052,310.574,5085.0
2020-08-21 11:55:00,320.01,320.18,319.94,320.0,7684.0,310.5546,310.7195,310.4866,310.5448,7684.0
2020-08-21 12:00:00,320.0,320.22,319.97,320.13,4483.0,310.5448,310.7583,310.5157,310.671,4483.0
2020-08-21 12:05:00,320.19,320.62,320.19,320.57,5650.0,310.7292,311.1465,310.7292,311.098,5650.0
2020-08-21 12:10:00,320.72,320.85,320.53,320.64,1289.0,311.2436,311.3697,311.0592,311.1659,1289.0
2020-08-21 12:15:00,320.76,320.92,320.68,320.7,3600.0,311.2824,311.4377,311.2048,311.2242,3600.0
2020-08-21 12:20:00,320.68,320.77,320.53,320.77,900.0,311.2048,311.2921,311.0592,311.2921,900.0
2020-08-21 12:25:00,320.84,320.92,320.67,320.84,2100.0,311.36,311.4377,311.195,311.36,2100.0
2020-08-21 12:30:00,320.93,321.03,320.7,320.82,2360.0,311.4474,311.5444,311.2242,311.3406,2360.0
2020-08-21 12:35:00,320.8,320.85,320.53,320.54,2200.0,311.3212,311.3697,311.0592,311.0689,2200.0
2020-08-21 12:40:00,320.6,320.71,320.6,320.67,1502.0,311.1271,311.2339,311.1271,311.195,1502.0
2020-08-21 12:45:00,320.7,320.7,320.4,320.52,2120.0,311.2242,311.2242,310.933,311.0495,2120.0
2020-08-21 12:50:00,320.45,320.86,320.43,320.86,8356.0,310.9816,311.3794,310.9621,311.3794,8356.0
2020-08-21 12:55:00,320.91,320.96,320.66,320.66,1500.0,311.428,311.4765,311.1853,311.1853,1500.0
2020-08-21 13:00:00,320.7,320.78,320.42,320.62,10241.0,311.2242,311.3018,310.9524,311.1465,10241.0
2020-08-21 13:05:00,320.64,320.83,320.62,320.78,2500.0,311.1659,311.3503,311.1465,311.3018,2500.0
2020-08-21 13:10:00,320.78,320.78,320.58,320.67,2499.0,311.3018,311.3018,311.1077,311.195,2499.0
2020-08-21 13:15:00,320.65,320.68,320.41,320.51,5039.0,311.1756,311.2048,310.9427,311.0398,5039.0
2020-08-21 13:20:00,320.52,320.55,320.42,320.52,4609.0,311.0495,311.0786,310.9524,311.0495,4609.0
2020-08-21 13:25:00,320.45,320.57,320.43,320.49,9008.0,310.9816,311.098,310.9621,311.0204,9008.0
2020-08-21 13:30:00,320.53,320.64,320.45,320.52,10970.0,311.0592,311.1659,310.9816,311.0495,10970.0
2020-08-21 13:35:00,320.53,321.05,320.53,321.05,6937.0,311.0592,311.5638,311.0592,311.5638,6937.0
2020-08-21 13:40:00,321.01,321.11,320.72,320.75,4888.0,311.525,311.622,311.2436,311.2727,4888.0
2020-08-21 13:45:00,320.66,320.78,320.54,320.65,5990.0,311.1853,311.3018,311.0689,311.1756,5990.0
2020-08-21 13:50:00,320.63,321.06,320.63,320.86,9446.0,311.1562,311.5735,311.1562,311.3794,9446.0
2020-08-21 13:55:00,320.83,320.9,320.57,320.79,8917.0,311.3503,311.4183,311.098,311.3115,8917.0
2020-08-21 14:00:00,320.78,320.98,320.65,320.98,2150.0,311.3018,311.4959,311.1756,311.4959,2150.0
2020-08-21 14:05:00,320.99,321.19,320.94,321.19,2300.0,311.5056,311.6997,311.4571,311.6997,2300.0
2020-08-21 14:10:00,321.18,321.42,320.93,321.41,6202.0,311.69,311.9229,311.4474,311.9132,6202.0
2020-08-21 14:15:00,321.5,321.53,321.36,321.52,3597.0,312.0005,312.0296,311.8647,312.0199,3597.0
2020-08-21 14:20:00,321.52,321.55,321.5,321.53,5930.0,312.0199,312.049,312.0005,312.0296,5930.0
2020-08-21 14:25:00,321.51,321.81,321.51,321.69,13131.0,312.0102,312.3014,312.0102,312.1849,13131.0
2020-08-21 14:30:00,321.68,321.91,321.63,321.71,30237.0,312.1752,312.3984,312.1267,312.2043,30237.0
2020-08-21 14:35:00,321.62,321.8,321.34,321.41,3171.0,312.117,312.2917,311.8453,311.9132,3171.0
2020-08-21 14:40:00,321.4,321.5,321.37,321.4,5200.0,311.9035,312.0005,311.8744,311.9035,5200.0
2020-08-21 14:45:00,321.42,321.74,321.4,321.6,3866.0,311.9229,312.2334,311.9035,312.0976,3866.0
2020-08-21 14:50:00,321.66,321.72,321.2,321.31,4982.0,312.1558,312.214,311.7094,311.8161,4982.0
2020-08-21 14:55:00,321.28,321.47,321.19,321.39,3795.0,311.787,311.9714,311.6997,311.8938,3795.0
2020-08-21 15:00:00,321.41,321.87,321.41,321.75,6429.0,311.9132,312.3596,311.9132,312.2431,6429.0
2020-08-21 15:05:00,321.79,322.16,321.77,322.09,3300.0,312.282,312.641,312.2625,312.5731,3300.0
2020-08-21 15:10:00,322.03,322.15,321.96,322.12,12713.0,312.5149,312.6313,312.4469,312.6022,12713.0
2020-08-21 15:15:00,322.13,322.14,321.92,321.96,22578.0,312.6119,312.6216,312.4081,312.4469,22578.0
2020-08-21 15:20:00,321.99,322.42,321.96,322.21,6909.0,312.476,312.8933,312.4469,312.6895,6909.0
2020-08-21 15:25:00,322.22,322.36,322.13,322.16,5095.0,312.6993,312.8351,312.6119,312.641,5095.0
2020-08-21 15:30:00,322.13,322.31,322.02,322.31,8370.0,312.6119,312.7866,312.5052,312.7866,8370.0
2020-08-21 15:35:00,322.33,322.53,322.33,322.44,15736.0,312.806,313.0001,312.806,312.9128,15736.0
2020-08-21 15:40:00,322.47,322.54,322.33,322.36,14766.0,312.9419,313.0098,312.806,312.8351,14766.0
2020-08-21 15:45:00,322.36,322.39,321.95,322.04,9294.0,312.8351,312.8642,312.4372,312.5246,9294.0
2020-08-21 15:50:00,322.05,322.54,322.0,322.13,28521.0,312.5343,313.0098,312.4858,312.6119,28521.0
2020-08-21 15:55:00,322.05,322.6,322.01,322.39,43928.0,312.5343,313.068,312.4955,312.8642,43928.0
2020-08-24 09:30:00,324.85,326.34,324.63,325.93,40438.0,315.2515,316.6975,315.038,316.2996,40438.0
2020-08-24 09:35:00,326.15,326.15,324.88,326.0,9033.0,316.5131,316.5131,315.2807,316.3676,9033.0
2020-08-24 09:40:00,326.16,327.64,326.03,326.82,10789.0,316.5228,317.9591,316.3967,317.1633,10789.0
2020-08-24 09:45:00,326.81,327.52,326.5,326.96,10249.0,317.1536,317.8427,316.8528,317.2992,10249.0
2020-08-24 09:50:00,327.0,327.17,326.12,326.14,20129.0,317.338,317.503,316.484,316.5034,20129.0
2020-08-24 09:55:00,326.13,327.98,325.94,327.98,20709.0,316.4937,318.2891,316.3093,318.2891,20709.0
2020-08-24 10:00:00,327.91,327.91,326.27,326.78,60557.0,318.2211,318.2211,316.6296,317.1245,60557.0
2020-08-24 10:05:00,326.96,327.06,326.11,326.73,11808.0,317.2992,317.3962,316.4743,317.076,11808.0
2020-08-24 10:10:00,326.57,327.37,326.57,327.18,3642.0,316.9207,317.6971,316.9207,317.5127,3642.0
2020-08-24 10:15:00,327.44,328.71,327.19,328.58,29191.0,317.765,318.9975,317.5224,318.8713,29191.0
2020-08-24 10:20:00,328.55,329.11,328.48,328.97,9334.0,318.8422,319.3857,318.7743,319.2498,9334.0
2020-08-24 10:25:00,329.01,329.12,328.31,328.78,21923.0,319.2886,319.3954,318.6093,319.0654,21923.0
2020-08-24 10:30:00,328.72,329.02,328.23,328.81,56396.0,319.0072,319.2983,318.5317,319.0945,56396.0
2020-08-24 10:35:00,328.87,329.3,328.4,328.91,23641.0,319.1528,319.5701,318.6966,319.1916,23641.0
2020-08-24 10:40:00,328.91,328.91,328.26,328.83,19810.0,319.1916,319.1916,318.5608,319.1139,19810.0
2020-08-24 10:45:00,328.9,329.02,328.36,328.76,38136.0,319.1819,319.2983,318.6578,319.046,38136.0
2020-08-24 10:50:00,328.62,328.85,326.78,326.83,79639.0,318.9101,319.1334,317.1245,317.173,79639.0
2020-08-24 10:55:00,326.81,328.23,326.81,328.23,66216.0,317.1536,318.5317,317.1536,318.5317,66216.0
2020-08-24 11:00:00,328.14,329.79,328.03,329.5,29448.0,318.4443,320.0456,318.3376,319.7641,29448.0
2020-08-24 11:05:00,329.59,330.32,329.33,330.09,18826.0,319.8515,320.5599,319.5992,320.3367,18826.0
2020-08-24 11:10:00,330.08,330.23,329.69,329.91,13692.0,320.327,320.4726,319.9485,320.162,13692.0
2020-08-24 11:15:00,329.91,330.77,329.7,330.33,18684.0,320.162,320.9966,319.9582,320.5696,18684.0
2020-08-24 11:20:00,330.29,330.58,329.88,330.18,23807.0,320.5308,320.8122,320.1329,320.4241,23807.0
2020-08-24 11:25:00,330.18,330.5,329.81,330.09,22753.0,320.4241,320.7346,320.065,320.3367,22753.0
2020-08-24 11:30:00,330.09,331.09,330.09,330.72,38276.0,320.3367,321.3072,320.3367,320.9481,38276.0
2020-08-24 11:35:00,330.82,331.16,330.65,331.0,11653.0,321.0451,321.3751,320.8802,321.2198,11653.0
2020-08-24 11:40:00,331.03,332.06,331.01,331.83,15933.0,321.2489,322.2485,321.2295,322.0253,15933.0
2020-08-24 11:45:00,331.91,332.1,331.65,331.65,13196.0,322.1029,322.2873,321.8506,321.8506,13196.0
2020-08-24 11:50:00,331.77,332.11,331.55,332.11,26286.0,321.9671,322.297,321.7536,322.297,26286.0
2020-08-24 11:55:00,332.13,332.45,331.9,332.24,8594.0,322.3164,322.627,322.0932,322.4232,8594.0
2020-08-24 12:00:00,332.31,332.45,331.71,331.73,6812.0,322.4911,322.627,321.9088,321.9283,6812.0
2020-08-24 12:05:00,331.77,332.04,331.66,331.89,15013.0,321.9671,322.2291,321.8603,322.0835,15013.0
2020-08-24 12:10:00,332.0,332.21,331.93,332.05,4631.0,322.1903,322.3941,322.1223,322.2388,4631.0
2020-08-24 12:15:00,332.03,332.27,331.86,332.17,12183.0,322.2194,322.4523,322.0544,322.3553,12183.0
2020-08-24 12:20:00,332.04,332.3,331.92,332.07,11337.0,322.2291,322.4814,322.1126,322.2582,11337.0
2020-08-24 12:25:00,331.97,332.27,331.88,332.27,9810.0,322.1612,322.4523,322.0738,322.4523,9810.0
2020-08-24 12:30:00,332.27,332.54,332.21,332.28,9344.0,322.4523,322.7143,322.3941,322.462,9344.0
2020-08-24 12:35:00,332.4,332.79,332.3,332.43,6921.0,322.5785,322.9569,322.4814,322.6076,6921.0
2020-08-24 12:40:00,332.45,332.63,331.89,332.28,12440.0,322.627,322.8017,322.0835,322.462,12440.0
2020-08-24 12:45:00,332.2,332.52,332.2,332.34,6602.0,322.3844,322.6949,322.3844,322.5202,6602.0
2020-08-24 12:50:00,332.17,332.57,332.14,332.38,9556.0,322.3553,322.7434,322.3261,322.5591,9556.0
2020-08-24 12:55:00,332.4,332.68,332.31,332.62,4250.0,322.5785,322.8502,322.4911,322.792,4250.0
2020-08-24 13:00:00,332.62,333.18,332.39,332.85,7500.0,322.792,323.3354,322.5688,323.0152,7500.0
2020-08-24 13:05:00,332.92,333.24,332.79,333.24,4900.0,323.0831,323.3936,322.9569,323.3936,4900.0
2020-08-24 13:10:00,333.22,333.22,333.03,333.1,6667.0,323.3742,323.3742,323.1898,323.2578,6667.0
2020-08-24 13:15:00,333.1,333.12,332.94,332.99,8600.0,323.2578,323.2772,323.1025,323.151,8600.0
2020-08-24 13:20:00,333.01,333.03,331.95,332.14,13007.0,323.1704,323.1898,322.1418,322.3261,13007.0
2020-08-24 13:25:00,332.22,332.46,331.97,332.22,19762.0,322.4038,322.6367,322.1612,322.4038,19762.0
2020-08-24 13:30:00,332.14,332.21,331.87,332.17,27842.0,322.3261,322.3941,322.0641,322.3553,27842.0
2020-08-24 13:35:00,332.15,332.37,331.8,331.91,6752.0,322.3358,322.5493,321.9962,322.1029,6752.0
2020-08-24 13:40:00,331.91,332.06,331.73,331.93,18169.0,322.1029,322.2485,321.9283,322.1223,18169.0
2020-08-24 13:45:00,331.91,332.22,331.87,332.09,7489.0,322.1029,322.4038,322.0641,322.2776,7489.0
2020-08-24 13:50:00,332.0,332.88,332.0,332.88,7632.0,322.1903,323.0443,322.1903,323.0443,7632.0
2020-08-24 13:55:00,332.81,333.12,332.76,332.99,8665.0,322.9763,323.2772,322.9278,323.151,8665.0
2020-08-24 14:00:00,332.88,333.09,332.59,332.66,15047.0,323.0443,323.2481,322.7628,322.8308,15047.0
2020-08-24 14:05:00,332.68,333.18,332.67,333.02,7142.0,322.8502,323.3354,322.8405,323.1801,7142.0
2020-08-24 14:10:00,333.04,333.19,332.97,333.0,4350.0,323.1995,323.3451,323.1316,323.1607,4350.0
2020-08-24 14:15:00,333.06,333.51,332.98,333.51,9936.0,323.219,323.6557,323.1413,323.6557,9936.0
2020-08-24 14:20:00,333.41,333.96,333.33,333.95,22514.0,323.5586,324.0924,323.481,324.0827,22514.0
2020-08-24 14:25:00,333.97,334.15,333.61,333.64,12231.0,324.1021,324.2768,323.7527,323.7818,12231.0
2020-08-24 14:30:00,333.6,333.77,333.15,333.53,22408.0,323.743,323.908,323.3063,323.6751,22408.0
2020-08-24 14:35:00,333.51,333.96,333.45,333.65,37298.0,323.6557,324.0924,323.5974,323.7915,37298.0
2020-08-24 14:40:00,333.55,333.55,332.61,332.68,16827.0,323.6945,323.6945,322.7823,322.8502,16827.0
2020-08-24 14:45:00,332.6,332.67,331.88,332.13,19566.0,322.7725,322.8405,322.0738,322.3164,19566.0
2020-08-24 14:50:00,332.1,332.25,331.74,331.92,19259.0,322.2873,322.4329,321.938,322.1126,19259.0
2020-08-24 14:55:00,331.98,332.24,331.84,332.19,10347.0,322.1709,322.4232,322.035,322.3747,10347.0
2020-08-24 15:00:00,332.22,332.36,331.87,331.93,9291.0,322.4038,322.5396,322.0641,322.1223,9291.0
2020-08-24 15:05:00,331.9,332.18,331.83,331.94,13445.0,322.0932,322.365,322.0253,322.1321,13445.0
2020-08-24 15:10:00,332.01,332.07,331.0,331.33,16981.0,322.2,322.2582,321.2198,321.5401,16981.0
2020-08-24 15:15:00,331.4,331.73,331.28,331.73,10551.0,321.608,321.9283,321.4916,321.9283,10551.0
2020-08-24 15:20:00,331.66,332.28,331.52,332.28,10033.0,321.8603,322.462,321.7245,322.462,10033.0
2020-08-24 15:25:00,332.28,332.37,331.65,331.89,11501.0,322.462,322.5493,321.8506,322.0835,11501.0
2020-08-24 15:30:00,331.93,332.3,331.92,332.11,9387.0,322.1223,322.4814,322.1126,322.297,9387.0
2020-08-24 15:35:00,332.13,332.52,332.07,332.42,17093.0,322.3164,322.6949,322.2582,322.5979,17093.0
2020-08-24 15:40:00,332.41,332.66,332.4,332.66,7897.0,322.5882,322.8308,322.5785,322.8308,7897.0
2020-08-24 15:45:00,332.63,332.97,332.52,332.84,13057.0,322.8017,323.1316,322.6949,323.0055,13057.0
2020-08-24 15:50:00,332.93,333.33,332.48,332.95,28530.0,323.0928,323.481,322.6561,323.1122,28530.0
2020-08-24 15:55:00,332.95,333.4,332.44,333.26,35170.0,323.1122,323.5489,322.6173,323.413,35170.0
2020-08-25 09:30:00,332.5,333.05,329.95,332.96,36693.0,322.6755,323.2093,320.2009,323.1219,36693.0
2020-08-25 09:35:00,333.22,333.94,332.77,332.86,11002.0,323.3742,324.073,322.9375,323.0249,11002.0
2020-08-25 09:40:00,333.08,334.47,332.41,332.82,97050.0,323.2384,324.5873,322.5882,322.986,97050.0
2020-08-25 09:45:00,332.66,333.25,332.29,332.97,8842.0,322.8308,323.4033,322.4717,323.1316,8842.0
2020-08-25 09:50:00,332.72,334.0,332.59,333.81,8652.0,322.889,324.1312,322.7628,323.9468,8652.0
2020-08-25 09:55:00,333.87,335.49,333.87,335.33,11784.0,324.005,325.5772,324.005,325.4219,11784.0
2020-08-25 10:00:00,335.09,335.24,334.44,334.8,16335.0,325.189,325.3345,324.5582,324.9075,16335.0
2020-08-25 10:05:00,334.87,335.0,333.51,333.89,14106.0,324.9755,325.1016,323.6557,324.0244,14106.0
2020-08-25 10:10:00,333.81,334.48,333.66,333.87,8583.0,323.9468,324.597,323.8012,324.005,8583.0
2020-08-25 10:15:00,334.11,334.99,333.91,334.26,6046.0,324.2379,325.0919,324.0438,324.3835,6046.0
2020-08-25 10:20:00,334.29,334.47,333.17,333.47,8141.0,324.4126,324.5873,323.3257,323.6168,8141.0
2020-08-25 10:25:00,333.47,334.23,333.44,333.77,4600.0,323.6168,324.3544,323.5877,323.908,4600.0
2020-08-25 10:30:00,333.83,334.01,333.15,333.95,4001.0,323.9662,324.1409,323.3063,324.0827,4001.0
2020-08-25 10:35:00,333.93,334.47,333.93,334.33,4590.0,324.0633,324.5873,324.0633,324.4514,4590.0
2020-08-25 10:40:00,334.73,334.99,334.33,334.99,5131.0,324.8396,325.0919,324.4514,325.0919,5131.0
2020-08-25 10:45:00,334.78,335.69,334.11,334.11,8922.0,324.8881,325.7712,324.2379,324.2379,8922.0
2020-08-25 10:50:00,334.17,334.61,334.1,334.59,3600.0,324.2962,324.7232,324.2282,324.7038,3600.0
2020-08-25 10:55:00,334.63,334.78,334.12,334.3,5000.0,324.7426,324.8881,324.2476,324.4223,5000.0
2020-08-25 11:00:00,334.29,334.5,333.58,333.64,11234.0,324.4126,324.6164,323.7236,323.7818,11234.0
2020-08-25 11:05:00,333.63,334.26,333.63,334.23,13260.0,323.7721,324.3835,323.7721,324.3544,13260.0
2020-08-25 11:10:00,334.26,334.86,334.09,334.57,8682.0,324.3835,324.9658,324.2185,324.6843,8682.0
2020-08-25 11:15:00,334.65,334.65,334.03,334.5,11004.0,324.762,324.762,324.1603,324.6164,11004.0
2020-08-25 11:20:00,334.56,334.65,334.12,334.25,7636.0,324.6746,324.762,324.2476,324.3738,7636.0
2020-08-25 11:25:00,334.23,334.37,333.35,333.5,9795.0,324.3544,324.4903,323.5004,323.646,9795.0
2020-08-25 11:30:00,333.53,333.78,333.31,333.54,9550.0,323.6751,323.9177,323.4616,323.6848,9550.0
2020-08-25 11:35:00,333.57,333.74,333.39,333.59,9639.0,323.7139,323.8789,323.5392,323.7333,9639.0
2020-08-25 11:40:00,333.54,333.87,333.31,333.48,11195.0,323.6848,324.005,323.4616,323.6265,11195.0
2020-08-25 11:45:00,333.4,333.6,333.29,333.37,10186.0,323.5489,323.743,323.4422,323.5198,10186.0
2020-08-25 11:50:00,333.43,333.5,332.98,333.28,11815.0,323.578,323.646,323.1413,323.4325,11815.0
2020-08-25 11:55:00,333.34,333.97,333.31,333.46,9479.0,323.4907,324.1021,323.4616,323.6071,9479.0
2020-08-25 12:00:00,333.51,333.9,333.17,333.54,18265.0,323.6557,324.0341,323.3257,323.6848,18265.0
2020-08-25 12:05:00,333.5,333.71,333.12,333.69,12443.0,323.646,323.8498,323.2772,323.8303,12443.0
2020-08-25 12:10:00,333.79,333.79,333.1,333.18,14774.0,323.9274,323.9274,323.2578,323.3354,14774.0
2020-08-25 12:15:00,333.11,333.44,333.11,333.16,18974.0,323.2675,323.5877,323.2675,323.316,18974.0
2020-08-25 12:20:00,333.22,334.12,331.93,334.12,100943.0,323.3742,324.2476,322.1223,324.2476,100943.0
2020-08-25 12:25:00,334.11,335.22,334.04,334.87,57306.0,324.2379,325.3151,324.17,324.9755,57306.0
2020-08-25 12:30:00,334.88,335.08,334.56,334.73,6100.0,324.9852,325.1793,324.6746,324.8396,6100.0
2020-08-25 12:35:00,334.75,335.18,334.37,335.18,5900.0,324.859,325.2763,324.4903,325.2763,5900.0
2020-08-25 12:40:00,335.19,335.53,334.99,335.21,6862.0,325.286,325.616,325.0919,325.3054,6862.0
2020-08-25 12:45:00,335.24,335.32,334.89,335.08,4200.0,325.3345,325.4122,324.9949,325.1793,4200.0
2020-08-25 12:50:00,335.12,335.13,334.78,334.83,5758.0,325.2181,325.2278,324.8881,324.9367,5758.0
2020-08-25 12:55:00,334.92,335.08,334.85,335.08,2773.0,325.024,325.1793,324.9561,325.1793,2773.0
2020-08-25 13:00:00,335.06,335.41,334.5,335.12,12875.0,325.1599,325.4995,324.6164,325.2181,12875.0
2020-08-25 13:05:00,335.12,335.12,334.56,334.69,4407.0,325.2181,325.2181,324.6746,324.8008,4407.0
2020-08-25 13:10:00,334.64,334.92,334.64,334.88,2896.0,324.7523,325.024,324.7523,324.9852,2896.0
2020-08-25 13:15:00,334.94,335.22,334.93,335.22,4551.0,325.0434,325.3151,325.0337,325.3151,4551.0
2020-08-25 13:20:00,335.16,335.19,335.0,335.03,5206.0,325.2569,325.286,325.1016,325.1307,5206.0
2020-08-25 13:25:00,335.21,335.4,335.15,335.4,2486.0,325.3054,325.4898,325.2472,325.4898,2486.0
2020-08-25 13:30:00,335.4,335.77,335.39,335.73,5550.0,325.4898,325.8489,325.4801,325.8101,5550.0
2020-08-25 13:35:00,335.78,336.25,335.78,336.18,6064.0,325.8586,326.3147,325.8586,326.2468,6064.0
2020-08-25 13:40:00,336.18,336.69,335.89,335.92,9684.0,326.2468,326.7417,325.9653,325.9945,9684.0
2020-08-25 13:45:00,336.02,336.15,335.64,335.87,5592.0,326.0915,326.2177,325.7227,325.9459,5592.0
2020-08-25 13:50:00,335.99,336.01,335.35,335.63,3500.0,326.0624,326.0818,325.4413,325.713,3500.0
2020-08-25 13:55:00,335.69,335.73,335.31,335.32,4910.0,325.7712,325.8101,325.4025,325.4122,4910.0
2020-08-25 14:00:00,335.41,335.49,335.3,335.38,6100.0,325.4995,325.5772,325.3928,325.4704,6100.0
2020-08-25 14:05:00,335.49,335.57,335.25,335.56,4000.0,325.5772,325.6548,325.3442,325.6451,4000.0
2020-08-25 14:10:00,335.47,335.69,335.33,335.49,8376.0,325.5577,325.7712,325.4219,325.5772,8376.0
2020-08-25 14:15:00,335.63,335.63,335.14,335.57,1645.0,325.713,325.713,325.2375,325.6548,1645.0
2020-08-25 14:20:00,335.66,335.93,335.37,335.93,6459.0,325.7421,326.0042,325.4607,326.0042,6459.0
2020-08-25 14:25:00,336.0,336.34,335.95,336.13,4914.0,326.0721,326.402,326.0236,326.1982,4914.0
2020-08-25 14:30:00,336.13,336.6,336.09,336.58,6310.0,326.1982,326.6544,326.1594,326.635,6310.0
2020-08-25 14:35:00,336.59,336.75,336.34,336.44,10775.0,326.6447,326.7999,326.402,326.4991,10775.0
2020-08-25 14:40:00,336.43,336.75,336.38,336.5,9732.0,326.4894,326.7999,326.4409,326.5573,9732.0
2020-08-25 14:45:00,336.55,336.71,336.47,336.52,4655.0,326.6058,326.7611,326.5282,326.5767,4655.0
2020-08-25 14:50:00,336.55,336.68,336.47,336.5,12783.0,326.6058,326.732,326.5282,326.5573,12783.0
2020-08-25 14:55:00,336.49,337.37,336.46,337.02,16222.0,326.5476,327.4016,326.5185,327.062,16222.0
2020-08-25 15:00:00,336.96,336.96,336.1,336.42,23404.0,327.0037,327.0037,326.1691,326.4797,23404.0
2020-08-25 15:05:00,336.39,337.03,336.15,337.03,10253.0,326.4506,327.0717,326.2177,327.0717,10253.0
2020-08-25 15:10:00,337.06,337.06,336.1,336.24,14466.0,327.1008,327.1008,326.1691,326.305,14466.0
2020-08-25 15:15:00,336.27,336.78,336.18,336.78,7287.0,326.3341,326.829,326.2468,326.829,7287.0
2020-08-25 15:20:00,336.77,336.84,336.46,336.69,9949.0,326.8193,326.8873,326.5185,326.7417,9949.0
2020-08-25 15:25:00,336.65,336.96,336.5,336.66,13110.0,326.7029,327.0037,326.5573,326.7126,13110.0
2020-08-25 15:30:00,336.69,336.96,336.5,336.96,11579.0,326.7417,327.0037,326.5573,327.0037,11579.0
2020-08-25 15:35:00,337.01,337.19,336.68,336.9,15357.0,327.0522,327.2269,326.732,326.9455,15357.0
2020-08-25 15:40:00,336.91,337.11,336.49,336.64,19553.0,326.9552,327.1493,326.5476,326.6932,19553.0
2020-08-25 15:45:00,336.67,336.84,336.42,336.42,18562.0,326.7223,326.8873,326.4797,326.4797,18562.0
2020-08-25 15:50:00,336.43,336.92,336.39,336.92,35198.0,326.4894,326.9649,326.4506,326.9649,35198.0
2020-08-25 15:55:00,336.93,337.05,336.27,336.97,62496.0,326.9746,327.0911,326.3341,327.0134,62496.0
2020-08-26 09:30:00,356.86,360.0,354.31,356.31,182222.0,346.3157,349.363,343.8411,345.782,182222.0
2020-08-26 09:35:00,355.89,356.96,352.97,352.97,109119.0,345.3744,346.4128,342.5407,342.5407,109119.0
2020-08-26 09:40:00,352.78,352.96,345.51,345.78,78252.0,342.3563,342.531,335.3011,335.5631,78252.0
2020-08-26 09:45:00,345.65,345.79,339.51,341.57,106022.0,335.437,335.5728,329.4784,331.4775,106022.0
2020-08-26 09:50:00,341.21,342.85,339.09,341.33,71817.0,331.1281,332.7197,329.0708,331.2446,71817.0
2020-08-26 09:55:00,341.6,344.75,340.77,344.7,205622.0,331.5066,334.5635,330.7011,334.515,205622.0
2020-08-26 10:00:00,344.6,345.1,340.74,340.74,91249.0,334.418,334.9032,330.672,330.672,91249.0
2020-08-26 10:05:00,341.06,342.92,340.94,341.17,23023.0,330.9826,332.7876,330.8661,331.0893,23023.0
2020-08-26 10:10:00,341.19,341.93,339.31,340.0,16809.0,331.1087,331.8269,329.2843,329.9539,16809.0
2020-08-26 10:15:00,339.88,341.04,338.51,339.17,35698.0,329.8374,330.9632,328.5079,329.1484,35698.0
2020-08-26 10:20:00,339.3,340.47,338.07,339.65,28099.0,329.2746,330.41,328.0809,329.6142,28099.0
2020-08-26 10:25:00,339.52,340.2,338.5,340.04,27860.0,329.4881,330.148,328.4982,329.9927,27860.0
2020-08-26 10:30:00,339.85,340.44,338.54,339.77,28848.0,329.8083,330.3809,328.537,329.7307,28848.0
2020-08-26 10:35:00,339.76,340.52,339.42,339.7,14332.0,329.721,330.4585,329.391,329.6628,14332.0
2020-08-26 10:40:00,339.79,340.27,339.62,340.03,12927.0,329.7501,330.2159,329.5851,329.983,12927.0
2020-08-26 10:45:00,340.01,340.35,339.0,340.02,19808.0,329.9636,330.2936,328.9834,329.9733,19808.0
2020-08-26 10:50:00,340.0,340.77,339.73,340.13,27807.0,329.9539,330.7011,329.6919,330.0801,27807.0
2020-08-26 10:55:00,340.19,340.19,339.22,339.35,20873.0,330.1383,330.1383,329.1969,329.3231,20873.0
2020-08-26 11:00:00,339.39,340.16,339.12,339.68,18531.0,329.3619,330.1092,329.0999,329.6434,18531.0
2020-08-26 11:05:00,339.71,339.85,339.2,339.61,12139.0,329.6725,329.8083,329.1775,329.5754,12139.0
2020-08-26 11:10:00,339.67,340.0,338.8,339.16,17778.0,329.6337,329.9539,328.7894,329.1387,17778.0
2020-08-26 11:15:00,339.21,340.15,339.21,339.78,31175.0,329.1872,330.0995,329.1872,329.7404,31175.0
2020-08-26 11:20:00,339.71,340.2,339.47,340.13,20617.0,329.6725,330.148,329.4396,330.0801,20617.0
2020-08-26 11:25:00,339.91,342.18,339.91,341.8,26882.0,329.8666,332.0695,329.8666,331.7007,26882.0
2020-08-26 11:30:00,341.75,343.56,341.66,342.49,29950.0,331.6522,333.4087,331.5649,332.3703,29950.0
2020-08-26 11:35:00,342.69,343.42,342.5,343.42,8523.0,332.5644,333.2728,332.38,333.2728,8523.0
2020-08-26 11:40:00,343.63,345.0,343.61,344.78,20494.0,333.4766,334.8062,333.4572,334.5927,20494.0
2020-08-26 11:45:00,344.92,345.14,343.46,343.98,14022.0,334.7285,334.942,333.3117,333.8163,14022.0
2020-08-26 11:50:00,343.89,344.5,343.0,344.18,18792.0,333.729,334.3209,332.8653,334.0104,18792.0
2020-08-26 11:55:00,344.21,344.46,343.65,343.68,48550.0,334.0395,334.2821,333.4961,333.5252,48550.0
2020-08-26 12:00:00,343.63,344.1,343.39,344.01,12960.0,333.4766,333.9328,333.2437,333.8454,12960.0
2020-08-26 12:05:00,343.92,345.5,343.91,345.24,19040.0,333.7581,335.2914,333.7484,335.0391,19040.0
2020-08-26 12:10:00,345.26,346.23,345.26,346.09,17576.0,335.0585,335.9998,335.0585,335.864,17576.0
2020-08-26 12:15:00,346.02,346.64,345.59,346.64,9645.0,335.796,336.3977,335.3787,336.3977,9645.0
2020-08-26 12:20:00,346.57,347.0,346.0,346.93,14216.0,336.3298,336.7471,335.7766,336.6791,14216.0
2020-08-26 12:25:00,346.96,347.58,346.35,346.45,10470.0,336.7082,337.3099,336.1163,336.2133,10470.0
2020-08-26 12:30:00,346.62,347.45,346.36,347.27,36442.0,336.3783,337.1838,336.126,337.0091,36442.0
2020-08-26 12:35:00,347.46,347.47,346.3,346.55,10030.0,337.1935,337.2032,336.0678,336.3104,10030.0
2020-08-26 12:40:00,346.57,346.67,344.8,344.81,27038.0,336.3298,336.4268,334.6121,334.6218,27038.0
2020-08-26 12:45:00,344.8,345.42,344.24,344.33,11901.0,334.6121,335.2138,334.0686,334.156,11901.0
2020-08-26 12:50:00,344.5,345.37,344.02,344.02,9125.0,334.3209,335.1652,333.8551,333.8551,9125.0
2020-08-26 12:55:00,344.02,344.17,343.45,343.47,8653.0,333.8551,334.0007,333.302,333.3214,8653.0
2020-08-26 13:00:00,343.38,343.73,343.12,343.73,5351.0,333.234,333.5737,332.9817,333.5737,5351.0
2020-08-26 13:05:00,343.82,344.04,343.12,343.36,5185.0,333.661,333.8745,332.9817,333.2146,5185.0
2020-08-26 13:10:00,343.47,343.47,342.56,342.87,6160.0,333.3214,333.3214,332.4383,332.7391,6160.0
2020-08-26 13:15:00,342.88,343.3,342.88,343.21,3450.0,332.7488,333.1564,332.7488,333.0691,3450.0
2020-08-26 13:20:00,343.03,343.3,342.8,343.02,12987.0,332.8944,333.1564,332.6712,332.8847,12987.0
2020-08-26 13:25:00,343.02,343.52,342.88,343.35,9603.0,332.8847,333.3699,332.7488,333.2049,9603.0
2020-08-26 13:30:00,343.43,344.02,343.3,344.02,4874.0,333.2826,333.8551,333.1564,333.8551,4874.0
2020-08-26 13:35:00,344.0,344.72,343.82,344.41,9490.0,333.8357,334.5344,333.661,334.2336,9490.0
2020-08-26 13:40:00,344.27,344.61,343.43,343.43,8975.0,334.0977,334.4277,333.2826,333.2826,8975.0
2020-08-26 13:45:00,343.53,343.89,343.42,343.75,7716.0,333.3796,333.729,333.2728,333.5931,7716.0
2020-08-26 13:50:00,343.63,344.67,343.63,344.56,5500.0,333.4766,334.4859,333.4766,334.3792,5500.0
2020-08-26 13:55:00,344.53,344.88,344.47,344.8,6689.0,334.35,334.6897,334.2918,334.6121,6689.0
2020-08-26 14:00:00,344.92,345.49,344.78,345.36,8945.0,334.7285,335.2817,334.5927,335.1555,8945.0
2020-08-26 14:05:00,345.33,345.37,344.82,344.93,8994.0,335.1264,335.1652,334.6315,334.7382,8994.0
2020-08-26 14:10:00,344.89,345.19,344.3,344.54,8942.0,334.6994,334.9905,334.1268,334.3598,8942.0
2020-08-26 14:15:00,344.59,344.93,344.32,344.82,6140.0,334.4083,334.7382,334.1463,334.6315,6140.0
2020-08-26 14:20:00,344.75,345.34,344.69,344.93,10280.0,334.5635,335.1361,334.5053,334.7382,10280.0
2020-08-26 14:25:00,344.86,344.93,344.11,344.3,7560.0,334.6703,334.7382,333.9425,334.1268,7560.0
2020-08-26 14:30:00,344.52,344.54,343.45,343.64,14430.0,334.3403,334.3598,333.302,333.4863,14430.0
2020-08-26 14:35:00,343.59,343.59,342.7,342.98,9864.0,333.4378,333.4378,332.5741,332.8458,9864.0
2020-08-26 14:40:00,343.1,343.57,341.17,341.17,14395.0,332.9623,333.4184,331.0893,331.0893,14395.0
2020-08-26 14:45:00,341.39,342.22,341.22,342.15,16213.0,331.3028,332.1083,331.1379,332.0404,16213.0
2020-08-26 14:50:00,342.25,342.25,340.87,340.87,10335.0,332.1374,332.1374,330.7982,330.7982,10335.0
2020-08-26 14:55:00,340.81,340.83,339.74,340.3,18034.0,330.74,330.7594,329.7016,330.245,18034.0
2020-08-26 15:00:00,340.37,340.95,340.09,340.75,8396.0,330.313,330.8758,330.0412,330.6817,8396.0
2020-08-26 15:05:00,340.89,341.4,340.89,341.22,6496.0,330.8176,331.3125,330.8176,331.1379,6496.0
2020-08-26 15:10:00,341.1,341.68,341.1,341.63,7130.0,331.0214,331.5843,331.0214,331.5357,7130.0
2020-08-26 15:15:00,341.75,341.99,340.83,341.19,14102.0,331.6522,331.8851,330.7594,331.1087,14102.0
2020-08-26 15:20:00,341.06,341.62,340.71,341.32,16401.0,330.9826,331.526,330.6429,331.2349,16401.0
2020-08-26 15:25:00,341.32,341.53,340.79,341.53,19683.0,331.2349,331.4387,330.7206,331.4387,19683.0
2020-08-26 15:30:00,341.52,341.64,340.8,341.06,23623.0,331.429,331.5454,330.7303,330.9826,23623.0
2020-08-26 15:35:00,341.0,342.0,340.99,341.75,23769.0,330.9244,331.8948,330.9146,331.6522,23769.0
2020-08-26 15:40:00,341.84,342.25,341.68,342.17,39740.0,331.7395,332.1374,331.5843,332.0598,39740.0
2020-08-26 15:45:00,342.23,343.21,342.23,342.98,48352.0,332.118,333.0691,332.118,332.8458,48352.0
2020-08-26 15:50:00,342.97,343.72,342.87,343.71,59082.0,332.8361,333.564,332.7391,333.5543,59082.0
2020-08-26 15:55:00,343.63,343.69,342.17,342.24,67297.0,333.4766,333.5349,332.0598,332.1277,67297.0
2020-08-27 09:30:00,341.84,346.24,341.2,342.63,95915.0,331.7395,336.0095,331.1184,332.5062,95915.0
2020-08-27 09:35:00,342.16,342.81,339.06,339.65,49352.0,332.0501,332.6809,329.0417,329.6142,49352.0
2020-08-27 09:40:00,339.72,342.99,339.52,342.83,29630.0,329.6822,332.8556,329.4881,332.7003,29630.0
2020-08-27 09:45:00,342.91,343.58,342.09,343.42,13916.0,332.7779,333.4281,331.9821,333.2728,13916.0
2020-08-27 09:50:00,343.33,344.67,342.86,343.95,15386.0,333.1855,334.4859,332.7294,333.7872,15386.0
2020-08-27 09:55:00,343.98,344.77,342.93,343.23,13612.0,333.8163,334.583,332.7973,333.0885,13612.0
2020-08-27 10:00:00,342.87,342.87,341.14,342.0,24830.0,332.7391,332.7391,331.0602,331.8948,24830.0
2020-08-27 10:05:00,342.11,342.53,341.21,341.26,23583.0,332.0016,332.4091,331.1281,331.1767,23583.0
2020-08-27 10:10:00,341.47,342.89,341.13,342.55,16900.0,331.3805,332.7585,331.0505,332.4286,16900.0
2020-08-27 10:15:00,342.37,343.73,342.33,343.62,9757.0,332.2539,333.5737,332.2151,333.4669,9757.0
2020-08-27 10:20:00,343.78,345.64,343.7,345.29,14629.0,333.6222,335.4273,333.5446,335.0876,14629.0
2020-08-27 10:25:00,345.5,347.17,345.49,346.35,25846.0,335.2914,336.912,335.2817,336.1163,25846.0
2020-08-27 10:30:00,346.65,346.65,345.59,346.16,15282.0,336.4074,336.4074,335.3787,335.9319,15282.0
2020-08-27 10:35:00,346.13,346.83,345.8,345.94,8580.0,335.9028,336.5821,335.5825,335.7184,8580.0
2020-08-27 10:40:00,346.05,346.36,345.85,346.14,8921.0,335.8251,336.126,335.631,335.9125,8921.0
2020-08-27 10:45:00,346.04,346.23,345.4,346.07,9290.0,335.8154,335.9998,335.1943,335.8445,9290.0
2020-08-27 10:50:00,345.83,346.4,345.83,346.35,6654.0,335.6116,336.1648,335.6116,336.1163,6654.0
2020-08-27 10:55:00,346.34,347.41,346.05,347.19,11121.0,336.1066,337.145,335.8251,336.9315,11121.0
2020-08-27 11:00:00,347.24,348.71,347.16,348.71,15635.0,336.98,338.4065,336.9023,338.4065,15635.0
2020-08-27 11:05:00,348.72,349.51,348.02,348.23,32403.0,338.4162,339.1829,337.7369,337.9407,32403.0
2020-08-27 11:10:00,348.29,348.46,347.11,347.19,24996.0,337.999,338.1639,336.8538,336.9315,24996.0
2020-08-27 11:15:00,347.48,347.7,346.5,346.5,11361.0,337.2129,337.4264,336.2618,336.2618,11361.0
2020-08-27 11:20:00,346.34,347.44,346.34,347.07,10334.0,336.1066,337.1741,336.1066,336.815,10334.0
2020-08-27 11:25:00,347.01,347.68,346.83,347.45,12769.0,336.7568,337.407,336.5821,337.1838,12769.0
2020-08-27 11:30:00,347.31,348.0,347.2,348.0,7187.0,337.0479,337.7175,336.9412,337.7175,7187.0
2020-08-27 11:35:00,347.97,348.63,347.93,348.45,5453.0,337.6884,338.3289,337.6496,338.1542,5453.0
2020-08-27 11:40:00,348.62,348.68,348.16,348.63,4638.0,338.3192,338.3774,337.8728,338.3289,4638.0
2020-08-27 11:45:00,348.66,348.79,348.11,348.11,6388.0,338.358,338.4842,337.8243,337.8243,6388.0
2020-08-27 11:50:00,348.23,348.3,347.71,347.88,5805.0,337.9407,338.0087,337.4361,337.6011,5805.0
2020-08-27 11:55:00,347.88,347.99,347.24,347.24,10053.0,337.6011,337.7078,336.98,336.98,10053.0
2020-08-27 12:00:00,347.45,347.46,346.08,346.67,10218.0,337.1838,337.1935,335.8543,336.4268,10218.0
2020-08-27 12:05:00,346.59,347.49,346.58,347.49,11783.0,336.3492,337.2226,336.3395,337.2226,11783.0
2020-08-27 12:10:00,347.44,347.62,347.13,347.25,22981.0,337.1741,337.3487,336.8732,336.9897,22981.0
2020-08-27 12:15:00,347.43,347.57,346.48,346.48,11620.0,337.1644,337.3002,336.2424,336.2424,11620.0
2020-08-27 12:20:00,346.48,347.22,346.19,347.16,11080.0,336.2424,336.9606,335.961,336.9023,11080.0
2020-08-27 12:25:00,347.16,347.72,346.49,346.62,12602.0,336.9023,337.4458,336.2521,336.3783,12602.0
2020-08-27 12:30:00,346.65,347.32,346.38,347.16,25249.0,336.4074,337.0576,336.1454,336.9023,25249.0
2020-08-27 12:35:00,347.07,347.54,346.74,346.79,13376.0,336.815,337.2711,336.4948,336.5433,13376.0
2020-08-27 12:40:00,346.93,347.11,345.87,345.91,11439.0,336.6791,336.8538,335.6505,335.6893,11439.0
2020-08-27 12:45:00,345.95,346.23,344.92,344.93,8932.0,335.7281,335.9998,334.7285,334.7382,8932.0
2020-08-27 12:50:00,345.0,345.1,344.11,344.54,10401.0,334.8062,334.9032,333.9425,334.3598,10401.0
2020-08-27 12:55:00,344.53,344.93,344.18,344.39,2416.0,334.35,334.7382,334.0104,334.2142,2416.0
2020-08-27 13:00:00,344.39,344.81,344.13,344.46,4484.0,334.2142,334.6218,333.9619,334.2821,4484.0
2020-08-27 13:05:00,344.38,345.11,343.9,344.83,8133.0,334.2045,334.9129,333.7387,334.6412,8133.0
2020-08-27 13:10:00,344.85,345.52,344.85,345.43,11179.0,334.6606,335.3108,334.6606,335.2235,11179.0
2020-08-27 13:15:00,345.33,345.39,344.58,344.83,5692.0,335.1264,335.1846,334.3986,334.6412,5692.0
2020-08-27 13:20:00,344.87,345.27,344.79,345.03,7657.0,334.68,335.0682,334.6024,334.8353,7657.0
2020-08-27 13:25:00,345.34,345.8,345.23,345.5,4689.0,335.1361,335.5825,335.0294,335.2914,4689.0
2020-08-27 13:30:00,345.41,345.58,344.67,344.94,6751.0,335.204,335.369,334.4859,334.7479,6751.0
2020-08-27 13:35:00,344.97,345.18,344.82,344.98,6175.0,334.777,334.9808,334.6315,334.7868,6175.0
2020-08-27 13:40:00,345.06,345.15,344.7,344.93,8150.0,334.8644,334.9517,334.515,334.7382,8150.0
2020-08-27 13:45:00,344.88,345.08,344.77,344.92,5219.0,334.6897,334.8838,334.583,334.7285,5219.0
2020-08-27 13:50:00,344.97,344.97,344.33,344.81,4340.0,334.777,334.777,334.156,334.6218,4340.0
2020-08-27 13:55:00,344.85,345.85,344.84,345.84,7594.0,334.6606,335.631,334.6509,335.6213,7594.0
2020-08-27 14:00:00,345.55,345.96,345.42,345.96,6757.0,335.3399,335.7378,335.2138,335.7378,6757.0
2020-08-27 14:05:00,346.1,346.1,345.57,345.63,7363.0,335.8737,335.8737,335.3593,335.4175,7363.0
2020-08-27 14:10:00,345.58,345.71,345.07,345.71,13577.0,335.369,335.4952,334.8741,335.4952,13577.0
2020-08-27 14:15:00,345.72,346.24,345.63,345.78,8446.0,335.5049,336.0095,335.4175,335.5631,8446.0
2020-08-27 14:20:00,345.82,345.95,345.11,345.51,9942.0,335.6019,335.7281,334.9129,335.3011,9942.0
2020-08-27 14:25:00,345.74,346.54,345.69,346.54,10294.0,335.5243,336.3007,335.4758,336.3007,10294.0
2020-08-27 14:30:00,346.43,346.43,345.74,345.99,5083.0,336.1939,336.1939,335.5243,335.7669,5083.0
2020-08-27 14:35:00,346.21,346.76,345.97,346.54,11717.0,335.9804,336.5142,335.7475,336.3007,11717.0
2020-08-27 14:40:00,346.47,346.61,346.09,346.21,5394.0,336.2327,336.3686,335.864,335.9804,5394.0
2020-08-27 14:45:00,346.11,346.25,345.4,345.55,8184.0,335.8834,336.0192,335.1943,335.3399,8184.0
2020-08-27 14:50:00,345.54,345.98,345.47,345.71,15547.0,335.3302,335.7572,335.2623,335.4952,15547.0
2020-08-27 14:55:00,345.71,345.91,345.66,345.72,13713.0,335.4952,335.6893,335.4467,335.5049,13713.0
2020-08-27 15:00:00,345.83,346.15,345.73,345.85,7440.0,335.6116,335.9222,335.5146,335.631,7440.0
2020-08-27 15:05:00,345.72,346.32,345.27,346.3,7418.0,335.5049,336.0872,335.0682,336.0678,7418.0
2020-08-27 15:10:00,346.45,346.74,346.27,346.31,7436.0,336.2133,336.4948,336.0386,336.0775,7436.0
2020-08-27 15:15:00,346.37,347.05,346.37,346.85,10438.0,336.1357,336.7956,336.1357,336.6015,10438.0
2020-08-27 15:20:00,346.88,346.88,346.2,346.49,6973.0,336.6306,336.6306,335.9707,336.2521,6973.0
2020-08-27 15:25:00,346.42,346.52,345.76,345.99,18605.0,336.1842,336.2813,335.5437,335.7669,18605.0
2020-08-27 15:30:00,346.11,346.53,345.7,346.36,24834.0,335.8834,336.291,335.4855,336.126,24834.0
2020-08-27 15:35:00,346.31,346.37,345.87,345.88,14474.0,336.0775,336.1357,335.6505,335.6602,14474.0
2020-08-27 15:40:00,345.87,346.09,345.37,345.37,20937.0,335.6505,335.864,335.1652,335.1652,20937.0
2020-08-27 15:45:00,345.42,346.5,345.41,346.11,29134.0,335.2138,336.2618,335.204,335.8834,29134.0
2020-08-27 15:50:00,345.71,345.94,344.43,345.0,54161.0,335.4952,335.7184,334.253,334.8062,54161.0
2020-08-27 15:55:00,345.02,345.55,344.72,345.0,119682.0,334.8256,335.3399,334.5344,334.8062,119682.0
2020-08-28 09:30:00,346.67,347.0,345.19,346.41,30085.0,336.4268,336.7471,334.9905,336.1745,30085.0
2020-08-28 09:35:00,346.68,347.04,346.0,346.0,9419.0,336.4365,336.7859,335.7766,335.7766,9419.0
2020-08-28 09:40:00,346.13,346.91,346.04,346.05,10383.0,335.9028,336.6597,335.8154,335.8251,10383.0
2020-08-28 09:45:00,346.0,346.27,345.19,345.26,8710.0,335.7766,336.0386,334.9905,335.0585,8710.0
2020-08-28 09:50:00,345.21,346.02,345.12,345.63,21162.0,335.01,335.796,334.9226,335.4175,21162.0
2020-08-28 09:55:00,345.37,347.38,345.37,347.37,8028.0,335.1652,337.1158,335.1652,337.1061,8028.0
2020-08-28 10:00:00,347.3,347.37,346.17,346.18,10555.0,337.0382,337.1061,335.9416,335.9513,10555.0
2020-08-28 10:05:00,346.19,346.2,345.28,345.87,14459.0,335.961,335.9707,335.0779,335.6505,14459.0
2020-08-28 10:10:00,346.09,346.98,346.05,346.05,5931.0,335.864,336.7277,335.8251,335.8251,5931.0
2020-08-28 10:15:00,346.0,346.46,345.76,346.25,17648.0,335.7766,336.223,335.5437,336.0192,17648.0
2020-08-28 10:20:00,346.33,346.97,345.88,346.47,14153.0,336.0969,336.718,335.6602,336.2327,14153.0
2020-08-28 10:25:00,346.54,346.62,345.91,345.96,9525.0,336.3007,336.3783,335.6893,335.7378,9525.0
2020-08-28 10:30:00,345.81,346.09,345.4,345.45,8354.0,335.5922,335.864,335.1943,335.2429,8354.0
2020-08-28 10:35:00,345.42,345.54,345.04,345.3,8746.0,335.2138,335.3302,334.845,335.0973,8746.0
2020-08-28 10:40:00,345.45,345.6,345.15,345.37,8248.0,335.2429,335.3884,334.9517,335.1652,8248.0
2020-08-28 10:45:00,345.32,345.34,344.75,345.01,10082.0,335.1167,335.1361,334.5635,334.8159,10082.0
2020-08-28 10:50:00,345.03,345.09,344.4,344.94,17517.0,334.8353,334.8935,334.2239,334.7479,17517.0
2020-08-28 10:55:00,344.91,345.0,344.1,344.42,6390.0,334.7188,334.8062,333.9328,334.2433,6390.0
2020-08-28 11:00:00,344.42,345.12,344.31,344.66,7525.0,334.2433,334.9226,334.1366,334.4762,7525.0
2020-08-28 11:05:00,344.86,345.73,344.81,345.73,2270.0,334.6703,335.5146,334.6218,335.5146,2270.0
2020-08-28 11:10:00,345.77,345.9,345.53,345.75,2400.0,335.5534,335.6796,335.3205,335.534,2400.0
2020-08-28 11:15:00,345.53,345.64,345.32,345.54,3329.0,335.3205,335.4273,335.1167,335.3302,3329.0
2020-08-28 11:20:00,345.62,346.43,345.62,345.94,6894.0,335.4078,336.1939,335.4078,335.7184,6894.0
2020-08-28 11:25:00,346.0,346.17,345.87,346.13,3489.0,335.7766,335.9416,335.6505,335.9028,3489.0
2020-08-28 11:30:00,346.01,346.04,345.39,345.45,3877.0,335.7863,335.8154,335.1846,335.2429,3877.0
2020-08-28 11:35:00,345.58,345.64,345.3,345.41,1938.0,335.369,335.4273,335.0973,335.204,1938.0
2020-08-28 11:40:00,345.19,345.32,344.93,345.31,2200.0,334.9905,335.1167,334.7382,335.107,2200.0
2020-08-28 11:45:00,345.42,345.89,345.28,345.89,4570.0,335.2138,335.6699,335.0779,335.6699,4570.0
2020-08-28 11:50:00,345.91,346.01,345.79,346.01,1845.0,335.6893,335.7863,335.5728,335.7863,1845.0
2020-08-28 11:55:00,345.95,346.29,345.9,345.9,3584.0,335.7281,336.058,335.6796,335.6796,3584.0
2020-08-28 12:00:00,345.64,345.78,345.57,345.57,875.0,335.4273,335.5631,335.3593,335.3593,875.0
2020-08-28 12:05:00,345.59,345.96,345.51,345.92,7395.0,335.3787,335.7378,335.3011,335.699,7395.0
2020-08-28 12:10:00,345.88,345.88,345.48,345.57,2147.0,335.6602,335.6602,335.272,335.3593,2147.0
2020-08-28 12:15:00,345.52,345.58,344.99,345.02,3453.0,335.3108,335.369,334.7965,334.8256,3453.0
2020-08-28 12:20:00,344.96,345.18,344.91,345.18,2619.0,334.7673,334.9808,334.7188,334.9808,2619.0
2020-08-28 12:25:00,345.21,345.37,344.99,344.99,3310.0,335.01,335.1652,334.7965,334.7965,3310.0
2020-08-28 12:30:00,345.05,345.05,344.79,344.8,3418.0,334.8547,334.8547,334.6024,334.6121,3418.0
2020-08-28 12:35:00,344.83,344.96,344.65,344.95,2718.0,334.6412,334.7673,334.4665,334.7576,2718.0
2020-08-28 12:40:00,344.88,344.99,344.64,344.64,11102.0,334.6897,334.7965,334.4568,334.4568,11102.0
2020-08-28 12:45:00,344.7,345.16,344.64,345.04,11240.0,334.515,334.9614,334.4568,334.845,11240.0
2020-08-28 12:50:00,345.03,345.17,344.67,345.0,8579.0,334.8353,334.9711,334.4859,334.8062,8579.0
2020-08-28 12:55:00,344.93,345.44,344.89,345.38,9717.0,334.7382,335.2332,334.6994,335.1749,9717.0
2020-08-28 13:00:00,345.33,345.33,345.06,345.12,1937.0,335.1264,335.1264,334.8644,334.9226,1937.0
2020-08-28 13:05:00,345.19,345.19,344.71,344.74,2900.0,334.9905,334.9905,334.5247,334.5538,2900.0
2020-08-28 13:10:00,344.79,344.83,344.3,344.3,9619.0,334.6024,334.6412,334.1268,334.1268,9619.0
2020-08-28 13:15:00,344.33,344.86,344.33,344.7,6314.0,334.156,334.6703,334.156,334.515,6314.0
2020-08-28 13:20:00,344.69,344.84,344.53,344.65,4150.0,334.5053,334.6509,334.35,334.4665,4150.0
2020-08-28 13:25:00,344.8,344.96,344.64,344.83,7349.0,334.6121,334.7673,334.4568,334.6412,7349.0
2020-08-28 13:30:00,344.68,345.0,344.67,344.92,4362.0,334.4956,334.8062,334.4859,334.7285,4362.0
2020-08-28 13:35:00,345.02,345.29,344.92,345.23,4454.0,334.8256,335.0876,334.7285,335.0294,4454.0
2020-08-28 13:40:00,345.2,345.63,345.2,345.51,2789.0,335.0003,335.4175,335.0003,335.3011,2789.0
2020-08-28 13:45:00,345.61,345.65,345.19,345.41,2200.0,335.3981,335.437,334.9905,335.204,2200.0
2020-08-28 13:50:00,345.36,345.81,345.35,345.79,4947.0,335.1555,335.5922,335.1458,335.5728,4947.0
2020-08-28 13:55:00,345.81,345.91,345.29,345.44,20617.0,335.5922,335.6893,335.0876,335.2332,20617.0
2020-08-28 14:00:00,345.41,345.62,345.28,345.29,7945.0,335.204,335.4078,335.0779,335.0876,7945.0
2020-08-28 14:05:00,345.29,345.47,344.87,345.41,7034.0,335.0876,335.2623,334.68,335.204,7034.0
2020-08-28 14:10:00,345.49,345.53,345.09,345.1,3895.0,335.2817,335.3205,334.8935,334.9032,3895.0
2020-08-28 14:15:00,345.07,345.19,344.97,345.16,6932.0,334.8741,334.9905,334.777,334.9614,6932.0
2020-08-28 14:20:00,345.17,345.22,344.57,344.57,3021.0,334.9711,335.0197,334.3889,334.3889,3021.0
2020-08-28 14:25:00,344.54,344.82,344.36,344.61,5906.0,334.3598,334.6315,334.1851,334.4277,5906.0
2020-08-28 14:30:00,344.57,344.69,344.16,344.18,5191.0,334.3889,334.5053,333.991,334.0104,5191.0
2020-08-28 14:35:00,344.13,344.16,343.84,344.06,6201.0,333.9619,333.991,333.6804,333.8939,6201.0
2020-08-28 14:40:00,344.18,344.7,344.18,344.5,4536.0,334.0104,334.515,334.0104,334.3209,4536.0
2020-08-28 14:45:00,344.61,345.11,344.57,345.04,4101.0,334.4277,334.9129,334.3889,334.845,4101.0
2020-08-28 14:50:00,345.15,345.16,344.55,344.55,3465.0,334.9517,334.9614,334.3695,334.3695,3465.0
2020-08-28 14:55:00,344.6,344.64,344.36,344.64,2613.0,334.418,334.4568,334.1851,334.4568,2613.0
2020-08-28 15:00:00,344.64,344.97,344.55,344.72,3300.0,334.4568,334.777,334.3695,334.5344,3300.0
2020-08-28 15:05:00,344.75,345.25,344.75,345.16,5380.0,334.5635,335.0488,334.5635,334.9614,5380.0
2020-08-28 15:10:00,345.19,345.51,345.11,345.42,4673.0,334.9905,335.3011,334.9129,335.2138,4673.0
2020-08-28 15:15:00,345.44,345.86,345.42,345.86,6525.0,335.2332,335.6408,335.2138,335.6408,6525.0
2020-08-28 15:20:00,345.9,346.01,345.49,345.5,13671.0,335.6796,335.7863,335.2817,335.2914,13671.0
2020-08-28 15:25:00,345.5,345.81,345.41,345.61,6880.0,335.2914,335.5922,335.204,335.3981,6880.0
2020-08-28 15:30:00,345.67,346.15,345.62,346.11,7527.0,335.4564,335.9222,335.4078,335.8834,7527.0
2020-08-28 15:35:00,346.16,346.37,345.97,346.01,12460.0,335.9319,336.1357,335.7475,335.7863,12460.0
2020-08-28 15:40:00,345.98,346.16,345.81,346.08,12642.0,335.7572,335.9319,335.5922,335.8543,12642.0
2020-08-28 15:45:00,346.08,346.09,345.69,345.78,17162.0,335.8543,335.864,335.4758,335.5631,17162.0
2020-08-28 15:50:00,345.82,346.01,345.25,345.82,44352.0,335.6019,335.7863,335.0488,335.6019,44352.0
2020-08-28 15:55:00,345.88,346.45,345.71,346.37,45460.0,335.6602,336.2133,335.4952,336.1357,45460.0
2020-08-31 09:30:00,344.46,346.07,344.46,345.45,25649.0,334.2821,335.8445,334.2821,335.2429,25649.0
2020-08-31 09:35:00,345.03,345.45,344.13,344.58,4885.0,334.8353,335.2429,333.9619,334.3986,4885.0
2020-08-31 09:40:00,344.88,345.5,344.43,344.43,7623.0,334.6897,335.2914,334.253,334.253,7623.0
2020-08-31 09:45:00,344.4,345.42,344.13,345.42,5107.0,334.2239,335.2138,333.9619,335.2138,5107.0
2020-08-31 09:50:00,345.4,345.41,344.77,345.11,5241.0,335.1943,335.204,334.583,334.9129,5241.0
2020-08-31 09:55:00,345.13,345.17,344.42,344.72,4088.0,334.9323,334.9711,334.2433,334.5344,4088.0
2020-08-31 10:00:00,344.85,346.0,344.85,345.34,6019.0,334.6606,335.7766,334.6606,335.1361,6019.0
2020-08-31 10:05:00,345.34,345.63,345.0,345.49,5044.0,335.1361,335.4175,334.8062,335.2817,5044.0
2020-08-31 10:10:00,345.56,345.56,344.89,345.14,3949.0,335.3496,335.3496,334.6994,334.942,3949.0
2020-08-31 10:15:00,344.75,344.81,344.37,344.56,4548.0,334.5635,334.6218,334.1948,334.3792,4548.0
2020-08-31 10:20:00,344.6,344.6,343.89,343.89,4220.0,334.418,334.418,333.729,333.729,4220.0
2020-08-31 10:25:00,343.71,343.82,343.5,343.5,3500.0,333.5543,333.661,333.3505,333.3505,3500.0
2020-08-31 10:30:00,343.43,344.14,343.43,344.03,4430.0,333.2826,333.9716,333.2826,333.8648,4430.0
2020-08-31 10:35:00,343.95,344.39,343.84,344.39,3600.0,333.7872,334.2142,333.6804,334.2142,3600.0
2020-08-31 10:40:00,344.38,344.38,343.8,343.94,2244.0,334.2045,334.2045,333.6416,333.7775,2244.0
2020-08-31 10:45:00,344.04,344.11,343.55,343.87,3588.0,333.8745,333.9425,333.399,333.7096,3588.0
2020-08-31 10:50:00,343.93,343.93,343.46,343.7,3510.0,333.7678,333.7678,333.3117,333.5446,3510.0
2020-08-31 10:55:00,343.81,343.98,343.67,343.98,2805.0,333.6513,333.8163,333.5155,333.8163,2805.0
2020-08-31 11:00:00,344.0,344.13,343.49,343.49,5457.0,333.8357,333.9619,333.3408,333.3408,5457.0
2020-08-31 11:05:00,343.37,343.37,342.67,342.67,5300.0,333.2243,333.2243,332.545,332.545,5300.0
2020-08-31 11:10:00,342.65,342.72,342.1,342.27,10209.0,332.5256,332.5935,331.9918,332.1568,10209.0
2020-08-31 11:15:00,342.26,343.16,342.26,342.94,4957.0,332.1471,333.0205,332.1471,332.807,4957.0
2020-08-31 11:20:00,342.73,342.99,342.41,342.96,6800.0,332.6032,332.8556,332.2927,332.8264,6800.0
2020-08-31 11:25:00,342.87,343.41,342.5,343.3,4492.0,332.7391,333.2631,332.38,333.1564,4492.0
2020-08-31 11:30:00,343.34,343.9,343.23,343.84,4390.0,333.1952,333.7387,333.0885,333.6804,4390.0
2020-08-31 11:35:00,343.83,344.34,343.79,343.79,3838.0,333.6707,334.1657,333.6319,333.6319,3838.0
2020-08-31 11:40:00,343.95,343.95,343.55,343.76,1700.0,333.7872,333.7872,333.399,333.6028,1700.0
2020-08-31 11:45:00,343.77,344.32,343.7,343.96,3942.0,333.6125,334.1463,333.5446,333.7969,3942.0
2020-08-31 11:50:00,343.92,344.29,343.78,343.79,2510.0,333.7581,334.1171,333.6222,333.6319,2510.0
2020-08-31 11:55:00,344.28,344.4,344.09,344.15,3300.0,334.1074,334.2239,333.9231,333.9813,3300.0
2020-08-31 12:00:00,344.23,344.51,344.16,344.5,2100.0,334.0589,334.3306,333.991,334.3209,2100.0
2020-08-31 12:05:00,344.42,344.73,344.39,344.41,3688.0,334.2433,334.5441,334.2142,334.2336,3688.0
2020-08-31 12:10:00,344.42,344.59,344.24,344.42,2467.0,334.2433,334.4083,334.0686,334.2433,2467.0
2020-08-31 12:15:00,344.54,344.57,344.17,344.17,4314.0,334.3598,334.3889,334.0007,334.0007,4314.0
2020-08-31 12:20:00,344.04,344.29,344.0,344.06,2218.0,333.8745,334.1171,333.8357,333.8939,2218.0
2020-08-31 12:25:00,343.97,344.17,343.84,344.13,2300.0,333.8066,334.0007,333.6804,333.9619,2300.0
2020-08-31 12:30:00,343.81,344.15,343.81,343.91,2559.0,333.6513,333.9813,333.6513,333.7484,2559.0
2020-08-31 12:35:00,343.87,343.9,343.59,343.66,3100.0,333.7096,333.7387,333.4378,333.5058,3100.0
2020-08-31 12:40:00,343.65,343.73,343.48,343.63,2672.0,333.4961,333.5737,333.3311,333.4766,2672.0
2020-08-31 12:45:00,343.74,343.9,343.71,343.72,2174.0,333.5834,333.7387,333.5543,333.564,2174.0
2020-08-31 12:50:00,343.89,344.09,343.79,344.07,2100.0,333.729,333.9231,333.6319,333.9036,2100.0
2020-08-31 12:55:00,343.99,344.19,343.98,344.08,2000.0,333.826,334.0201,333.8163,333.9133,2000.0
2020-08-31 13:00:00,344.17,344.34,344.1,344.28,2800.0,334.0007,334.1657,333.9328,334.1074,2800.0
2020-08-31 13:05:00,344.25,344.38,343.91,343.91,3400.0,334.0783,334.2045,333.7484,333.7484,3400.0
2020-08-31 13:10:00,343.92,344.0,343.53,343.77,3200.0,333.7581,333.8357,333.3796,333.6125,3200.0
2020-08-31 13:15:00,343.88,344.14,343.8,344.14,2205.0,333.7193,333.9716,333.6416,333.9716,2205.0
2020-08-31 13:20:00,344.09,344.09,343.81,343.91,2522.0,333.9231,333.9231,333.6513,333.7484,2522.0
2020-08-31 13:25:00,343.9,344.03,343.74,344.03,5229.0,333.7387,333.8648,333.5834,333.8648,5229.0
2020-08-31 13:30:00,344.09,344.37,344.05,344.36,1835.0,333.9231,334.1948,333.8842,334.1851,1835.0
2020-08-31 13:35:00,344.4,344.66,344.4,344.46,2754.0,334.2239,334.4762,334.2239,334.2821,2754.0
2020-08-31 13:40:00,344.47,344.6,344.41,344.56,2400.0,334.2918,334.418,334.2336,334.3792,2400.0
2020-08-31 13:45:00,344.55,344.74,344.55,344.71,1800.0,334.3695,334.5538,334.3695,334.5247,1800.0
2020-08-31 13:50:00,344.76,344.76,344.36,344.41,2704.0,334.5733,334.5733,334.1851,334.2336,2704.0
2020-08-31 13:55:00,344.42,344.43,344.05,344.25,2689.0,334.2433,334.253,333.8842,334.0783,2689.0
2020-08-31 14:00:00,344.11,344.13,343.8,343.99,3104.0,333.9425,333.9619,333.6416,333.826,3104.0
2020-08-31 14:05:00,344.01,344.04,343.86,344.01,7116.0,333.8454,333.8745,333.6998,333.8454,7116.0
2020-08-31 14:10:00,344.17,344.37,344.17,344.23,3286.0,334.0007,334.1948,334.0007,334.0589,3286.0
2020-08-31 14:15:00,344.28,344.63,344.26,344.26,2700.0,334.1074,334.4471,334.088,334.088,2700.0
2020-08-31 14:20:00,344.29,344.43,344.13,344.43,2554.0,334.1171,334.253,333.9619,334.253,2554.0
2020-08-31 14:25:00,344.52,344.52,344.19,344.21,2617.0,334.3403,334.3403,334.0201,334.0395,2617.0
2020-08-31 14:30:00,344.1,344.33,344.1,344.27,2846.0,333.9328,334.156,333.9328,334.0977,2846.0
2020-08-31 14:35:00,344.25,344.55,344.22,344.45,9860.0,334.0783,334.3695,334.0492,334.2724,9860.0
2020-08-31 14:40:00,344.49,344.81,344.49,344.79,3890.0,334.3112,334.6218,334.3112,334.6024,3890.0
2020-08-31 14:45:00,344.89,345.0,344.47,344.51,8106.0,334.6994,334.8062,334.2918,334.3306,8106.0
2020-08-31 14:50:00,344.58,344.62,344.44,344.48,900.0,334.3986,334.4374,334.2627,334.3015,900.0
2020-08-31 14:55:00,344.45,344.47,344.34,344.43,2940.0,334.2724,334.2918,334.1657,334.253,2940.0
2020-08-31 15:00:00,344.42,344.43,344.15,344.28,24932.0,334.2433,334.253,333.9813,334.1074,24932.0
2020-08-31 15:05:00,344.29,345.02,344.26,344.92,6750.0,334.1171,334.8256,334.088,334.7285,6750.0
2020-08-31 15:10:00,344.97,344.97,344.64,344.69,3700.0,334.777,334.777,334.4568,334.5053,3700.0
2020-08-31 15:15:00,344.69,344.69,344.05,344.05,5372.0,334.5053,334.5053,333.8842,333.8842,5372.0
2020-08-31 15:20:00,344.05,344.2,343.57,343.77,6970.0,333.8842,334.0298,333.4184,333.6125,6970.0
2020-08-31 15:25:00,343.75,344.62,343.71,344.59,5173.0,333.5931,334.4374,333.5543,334.4083,5173.0
2020-08-31 15:30:00,344.59,344.62,344.31,344.45,4779.0,334.4083,334.4374,334.1366,334.2724,4779.0
2020-08-31 15:35:00,344.51,344.86,344.44,344.86,6928.0,334.3306,334.6703,334.2627,334.6703,6928.0
2020-08-31 15:40:00,344.87,344.97,344.51,344.85,11515.0,334.68,334.777,334.3306,334.6606,11515.0
2020-08-31 15:45:00,344.8,345.67,344.79,345.55,15084.0,334.6121,335.4564,334.6024,335.3399,15084.0
2020-08-31 15:50:00,345.59,346.24,345.32,346.03,30155.0,335.3787,336.0095,335.1167,335.8057,30155.0
2020-08-31 15:55:00,346.04,346.12,345.32,345.39,72661.0,335.8154,335.8931,335.1167,335.1846,72661.0
2020-09-01 09:30:00,345.31,345.31,343.56,344.59,37098.0,335.107,335.107,333.4087,334.4083,37098.0
2020-09-01 09:35:00,344.43,345.69,344.12,344.35,7443.0,334.253,335.4758,333.9522,334.1754,7443.0
2020-09-01 09:40:00,344.79,346.98,344.17,346.53,19518.0,334.6024,336.7277,334.0007,336.291,19518.0
2020-09-01 09:45:00,346.67,347.27,346.15,347.27,6905.0,336.4268,337.0091,335.9222,337.0091,6905.0
2020-09-01 09:50:00,347.23,347.27,346.65,346.93,5240.0,336.9703,337.0091,336.4074,336.6791,5240.0
2020-09-01 09:55:00,347.12,347.91,346.48,346.69,8987.0,336.8635,337.6302,336.2424,336.4462,8987.0
2020-09-01 10:00:00,346.92,348.59,346.57,348.53,11182.0,336.6694,338.2901,336.3298,338.2319,11182.0
2020-09-01 10:05:00,348.34,348.44,346.95,347.03,21206.0,338.0475,338.1445,336.6985,336.7762,21206.0
2020-09-01 10:10:00,347.09,347.73,346.88,347.01,15115.0,336.8344,337.4555,336.6306,336.7568,15115.0
2020-09-01 10:15:00,347.15,348.64,346.77,348.38,9962.0,336.8926,338.3386,336.5239,338.0863,9962.0
2020-09-01 10:20:00,348.71,348.75,347.67,348.74,5794.0,338.4065,338.4454,337.3973,338.4357,5794.0
2020-09-01 10:25:00,348.51,349.11,348.43,348.9,7077.0,338.2125,338.7947,338.1348,338.5909,7077.0
2020-09-01 10:30:00,349.06,349.33,348.69,348.81,6385.0,338.7462,339.0082,338.3871,338.5036,6385.0
2020-09-01 10:35:00,348.84,348.92,347.87,348.28,3877.0,338.5327,338.6103,337.5914,337.9892,3877.0
2020-09-01 10:40:00,348.34,348.34,347.02,347.23,4061.0,338.0475,338.0475,336.7665,336.9703,4061.0
2020-09-01 10:45:00,347.25,347.88,347.02,347.25,9908.0,336.9897,337.6011,336.7665,336.9897,9908.0
2020-09-01 10:50:00,347.13,347.64,346.62,346.62,5638.0,336.8732,337.3682,336.3783,336.3783,5638.0
2020-09-01 10:55:00,346.85,347.18,346.46,346.65,2605.0,336.6015,336.9217,336.223,336.4074,2605.0
2020-09-01 11:00:00,346.75,347.28,346.13,346.19,7516.0,336.5045,337.0188,335.9028,335.961,7516.0
2020-09-01 11:05:00,346.38,346.38,345.24,345.37,8173.0,336.1454,336.1454,335.0391,335.1652,8173.0
2020-09-01 11:10:00,345.33,346.22,345.07,345.85,14187.0,335.1264,335.9901,334.8741,335.631,14187.0
2020-09-01 11:15:00,345.81,345.81,344.87,344.87,3030.0,335.5922,335.5922,334.68,334.68,3030.0
2020-09-01 11:20:00,344.98,345.52,344.48,345.52,5786.0,334.7868,335.3108,334.3015,335.3108,5786.0
2020-09-01 11:25:00,345.44,346.71,345.44,346.7,5378.0,335.2332,336.4656,335.2332,336.4559,5378.0
2020-09-01 11:30:00,346.62,346.63,345.63,346.2,8725.0,336.3783,336.388,335.4175,335.9707,8725.0
2020-09-01 11:35:00,346.28,346.73,346.2,346.66,5525.0,336.0483,336.485,335.9707,336.4171,5525.0
2020-09-01 11:40:00,346.57,346.88,346.21,346.66,4820.0,336.3298,336.6306,335.9804,336.4171,4820.0
2020-09-01 11:45:00,346.58,346.58,346.06,346.2,3639.0,336.3395,336.3395,335.8348,335.9707,3639.0
2020-09-01 11:50:00,346.22,346.48,346.1,346.1,4500.0,335.9901,336.2424,335.8737,335.8737,4500.0
2020-09-01 11:55:00,345.92,345.92,345.38,345.7,6800.0,335.699,335.699,335.1749,335.4855,6800.0
2020-09-01 12:00:00,345.75,346.27,345.72,346.27,1616.0,335.534,336.0386,335.5049,336.0386,1616.0
2020-09-01 12:05:00,346.38,346.71,346.34,346.71,9433.0,336.1454,336.4656,336.1066,336.4656,9433.0
2020-09-01 12:10:00,346.84,347.04,346.67,346.73,10307.0,336.5918,336.7859,336.4268,336.485,10307.0
2020-09-01 12:15:00,346.67,346.67,346.37,346.52,2420.0,336.4268,336.4268,336.1357,336.2813,2420.0
2020-09-01 12:20:00,346.67,346.69,346.06,346.12,3657.0,336.4268,336.4462,335.8348,335.8931,3657.0
2020-09-01 12:25:00,346.32,346.32,345.82,345.82,4529.0,336.0872,336.0872,335.6019,335.6019,4529.0
2020-09-01 12:30:00,345.89,346.09,345.75,345.75,4166.0,335.6699,335.864,335.534,335.534,4166.0
2020-09-01 12:35:00,345.91,346.14,345.82,345.84,2100.0,335.6893,335.9125,335.6019,335.6213,2100.0
2020-09-01 12:40:00,345.82,345.93,345.59,345.93,3861.0,335.6019,335.7087,335.3787,335.7087,3861.0
2020-09-01 12:45:00,345.96,345.96,345.49,345.63,2739.0,335.7378,335.7378,335.2817,335.4175,2739.0
2020-09-01 12:50:00,345.64,345.76,345.52,345.75,4561.0,335.4273,335.5437,335.3108,335.534,4561.0
2020-09-01 12:55:00,345.79,345.87,345.76,345.76,1600.0,335.5728,335.6505,335.5437,335.5437,1600.0
2020-09-01 13:00:00,345.84,345.84,345.43,345.43,3199.0,335.6213,335.6213,335.2235,335.2235,3199.0
2020-09-01 13:05:00,345.46,345.69,345.41,345.49,4400.0,335.2526,335.4758,335.204,335.2817,4400.0
2020-09-01 13:10:00,345.57,345.63,345.28,345.63,6876.0,335.3593,335.4175,335.0779,335.4175,6876.0
2020-09-01 13:15:00,345.64,345.71,345.46,345.54,4470.0,335.4273,335.4952,335.2526,335.3302,4470.0
2020-09-01 13:20:00,345.65,346.31,345.63,346.29,2400.0,335.437,336.0775,335.4175,336.058,2400.0
2020-09-01 13:25:00,346.31,346.56,346.04,346.36,1800.0,336.0775,336.3201,335.8154,336.126,1800.0
2020-09-01 13:30:00,346.51,346.56,346.22,346.24,6137.0,336.2715,336.3201,335.9901,336.0095,6137.0
2020-09-01 13:35:00,346.36,346.62,346.36,346.46,1500.0,336.126,336.3783,336.126,336.223,1500.0
2020-09-01 13:40:00,346.54,347.41,346.54,347.27,16648.0,336.3007,337.145,336.3007,337.0091,16648.0
2020-09-01 13:45:00,347.29,347.29,346.8,346.86,2500.0,337.0285,337.0285,336.553,336.6112,2500.0
2020-09-01 13:50:00,346.81,346.96,346.72,346.81,3067.0,336.5627,336.7082,336.4753,336.5627,3067.0
2020-09-01 13:55:00,346.82,346.83,346.55,346.57,2931.0,336.5724,336.5821,336.3104,336.3298,2931.0
2020-09-01 14:00:00,346.63,346.75,346.4,346.61,4006.0,336.388,336.5045,336.1648,336.3686,4006.0
2020-09-01 14:05:00,346.7,346.73,346.49,346.52,6057.0,336.4559,336.485,336.2521,336.2813,6057.0
2020-09-01 14:10:00,346.65,346.69,346.56,346.66,6833.0,336.4074,336.4462,336.3201,336.4171,6833.0
2020-09-01 14:15:00,346.62,346.96,346.59,346.89,5069.0,336.3783,336.7082,336.3492,336.6403,5069.0
2020-09-01 14:20:00,346.94,347.01,346.83,346.85,3078.0,336.6888,336.7568,336.5821,336.6015,3078.0
2020-09-01 14:25:00,346.85,347.01,346.74,346.92,3295.0,336.6015,336.7568,336.4948,336.6694,3295.0
2020-09-01 14:30:00,347.0,347.03,346.72,347.01,12317.0,336.7471,336.7762,336.4753,336.7568,12317.0
2020-09-01 14:35:00,347.0,347.03,346.83,347.03,3019.0,336.7471,336.7762,336.5821,336.7762,3019.0
2020-09-01 14:40:00,347.05,347.16,346.68,346.68,2200.0,336.7956,336.9023,336.4365,336.4365,2200.0
2020-09-01 14:45:00,346.57,346.65,346.01,346.01,4100.0,336.3298,336.4074,335.7863,335.7863,4100.0
2020-09-01 14:50:00,346.02,347.04,346.02,346.91,5762.0,335.796,336.7859,335.796,336.6597,5762.0
2020-09-01 14:55:00,346.9,346.9,346.51,346.55,4196.0,336.65,336.65,336.2715,336.3104,4196.0
2020-09-01 15:00:00,346.63,346.68,346.39,346.39,3817.0,336.388,336.4365,336.1551,336.1551,3817.0
2020-09-01 15:05:00,346.4,346.65,346.37,346.47,10517.0,336.1648,336.4074,336.1357,336.2327,10517.0
2020-09-01 15:10:00,346.55,346.72,346.35,346.36,7456.0,336.3104,336.4753,336.1163,336.126,7456.0
2020-09-01 15:15:00,346.4,346.4,346.19,346.22,6077.0,336.1648,336.1648,335.961,335.9901,6077.0
2020-09-01 15:20:00,346.23,346.32,345.95,346.1,5299.0,335.9998,336.0872,335.7281,335.8737,5299.0
2020-09-01 15:25:00,346.01,346.19,345.41,345.53,6222.0,335.7863,335.961,335.204,335.3205,6222.0
2020-09-01 15:30:00,345.58,345.86,345.48,345.65,8167.0,335.369,335.6408,335.272,335.437,8167.0
2020-09-01 15:35:00,345.73,345.94,345.54,345.77,9809.0,335.5146,335.7184,335.3302,335.5534,9809.0
2020-09-01 15:40:00,345.75,346.53,345.75,346.38,14074.0,335.534,336.291,335.534,336.1454,14074.0
2020-09-01 15:45:00,346.34,346.34,345.85,345.85,11950.0,336.1066,336.1066,335.631,335.631,11950.0
2020-09-01 15:50:00,345.83,346.58,345.6,346.58,16898.0,335.6116,336.3395,335.3884,336.3395,16898.0
2020-09-01 15:55:00,346.69,347.33,346.27,347.31,25645.0,336.4462,337.0673,336.0386,337.0479,25645.0
2020-09-02 09:30:00,348.69,349.15,347.47,348.19,36888.0,338.3871,338.8335,337.2032,337.9019,36888.0
2020-09-02 09:35:00,348.04,350.97,347.81,350.96,48783.0,337.7563,340.5998,337.5331,340.5901,48783.0
2020-09-02 09:40:00,350.76,350.76,349.31,350.55,13044.0,340.396,340.396,338.9888,340.1922,13044.0
2020-09-02 09:45:00,350.34,350.41,349.02,349.44,10228.0,339.9884,340.0563,338.7074,339.115,10228.0
2020-09-02 09:50:00,349.63,349.71,348.47,349.16,9662.0,339.2994,339.377,338.1736,338.8432,9662.0
2020-09-02 09:55:00,349.5,350.0,348.73,349.21,18825.0,339.1732,339.6584,338.426,338.8918,18825.0
2020-09-02 10:00:00,349.58,350.7,349.5,350.28,8580.0,339.2508,340.3377,339.1732,339.9302,8580.0
2020-09-02 10:05:00,350.13,350.59,348.43,348.81,13048.0,339.7846,340.231,338.1348,338.5036,13048.0
2020-09-02 10:10:00,348.32,349.36,347.78,349.3,9118.0,338.0281,339.0373,337.504,338.9791,9118.0
2020-09-02 10:15:00,349.13,350.7,348.99,350.7,4932.0,338.8141,340.3377,338.6783,340.3377,4932.0
2020-09-02 10:20:00,350.67,351.03,350.46,350.74,6164.0,340.3086,340.658,340.1048,340.3766,6164.0
2020-09-02 10:25:00,350.67,352.1,350.67,352.05,5200.0,340.3086,341.6964,340.3086,341.6479,5200.0
2020-09-02 10:30:00,351.93,352.34,351.3,352.34,6089.0,341.5314,341.9293,340.92,341.9293,6089.0
2020-09-02 10:35:00,352.22,352.33,351.26,351.4,11705.0,341.8128,341.9196,340.8812,341.0171,11705.0
2020-09-02 10:40:00,351.27,351.65,350.82,351.55,9994.0,340.8909,341.2597,340.4542,341.1626,9994.0
2020-09-02 10:45:00,351.42,352.09,350.78,351.69,7656.0,341.0365,341.6867,340.4154,341.2985,7656.0
2020-09-02 10:50:00,351.72,352.75,351.72,352.57,6091.0,341.3276,342.3272,341.3276,342.1525,6091.0
2020-09-02 10:55:00,352.41,352.97,352.16,352.91,11517.0,341.9972,342.5407,341.7546,342.4824,11517.0
2020-09-02 11:00:00,352.81,353.03,352.34,352.56,6336.0,342.3854,342.5989,341.9293,342.1428,6336.0
2020-09-02 11:05:00,352.54,352.54,350.87,351.23,5059.0,342.1234,342.1234,340.5027,340.8521,5059.0
2020-09-02 11:10:00,351.17,352.24,351.15,352.24,8393.0,340.7939,341.8322,340.7744,341.8322,8393.0
2020-09-02 11:15:00,352.25,352.33,351.37,351.86,8256.0,341.8419,341.9196,340.9879,341.4635,8256.0
2020-09-02 11:20:00,351.99,352.63,351.67,351.67,9774.0,341.5896,342.2107,341.2791,341.2791,9774.0
2020-09-02 11:25:00,351.54,351.8,350.44,351.13,7756.0,341.1529,341.4052,340.0854,340.755,7756.0
2020-09-02 11:30:00,351.27,352.4,351.27,351.89,10548.0,340.8909,341.9875,340.8909,341.4926,10548.0
2020-09-02 11:35:00,351.54,351.54,349.93,349.95,10401.0,341.1529,341.1529,339.5905,339.6099,10401.0
2020-09-02 11:40:00,350.1,350.55,349.45,350.04,12938.0,339.7555,340.1922,339.1247,339.6972,12938.0
2020-09-02 11:45:00,350.16,351.34,350.16,351.13,5415.0,339.8137,340.9588,339.8137,340.755,5415.0
2020-09-02 11:50:00,351.28,351.84,351.25,351.59,5500.0,340.9006,341.4441,340.8715,341.2014,5500.0
2020-09-02 11:55:00,351.65,351.91,351.56,351.91,6482.0,341.2597,341.512,341.1723,341.512,6482.0
2020-09-02 12:00:00,351.75,352.28,351.52,352.27,6953.0,341.3567,341.8711,341.1335,341.8614,6953.0
2020-09-02 12:05:00,352.3,352.65,352.3,352.65,3200.0,341.8905,342.2301,341.8905,342.2301,3200.0
2020-09-02 12:10:00,352.66,352.78,352.28,352.53,22477.0,342.2398,342.3563,341.8711,342.1137,22477.0
2020-09-02 12:15:00,352.6,353.26,352.6,353.26,7111.0,342.1816,342.8221,342.1816,342.8221,7111.0
2020-09-02 12:20:00,353.29,353.29,352.83,353.19,4400.0,342.8512,342.8512,342.4048,342.7542,4400.0
2020-09-02 12:25:00,353.18,353.78,353.07,353.6,5453.0,342.7445,343.3267,342.6377,343.1521,5453.0
2020-09-02 12:30:00,353.64,353.9,353.38,353.73,8871.0,343.1909,343.4432,342.9386,343.2782,8871.0
2020-09-02 12:35:00,353.67,354.0,353.64,353.7,6351.0,343.22,343.5402,343.1909,343.2491,6351.0
2020-09-02 12:40:00,353.68,354.0,353.57,353.97,12136.0,343.2297,343.5402,343.1229,343.5111,12136.0
2020-09-02 12:45:00,354.02,354.36,353.89,354.01,7370.0,343.5596,343.8896,343.4335,343.5499,7370.0
2020-09-02 12:50:00,354.14,354.49,354.04,354.48,2657.0,343.6761,344.0158,343.5791,344.0061,2657.0
2020-09-02 12:55:00,354.5,354.55,353.77,353.77,5441.0,344.0255,344.074,343.317,343.317,5441.0
2020-09-02 13:00:00,353.9,353.9,353.38,353.68,3600.0,343.4432,343.4432,342.9386,343.2297,3600.0
2020-09-02 13:05:00,353.51,353.98,353.51,353.81,2853.0,343.0647,343.5208,343.0647,343.3559,2853.0
2020-09-02 13:10:00,353.74,354.43,353.64,354.36,5751.0,343.2879,343.9575,343.1909,343.8896,5751.0
2020-09-02 13:15:00,354.45,354.51,354.32,354.39,1300.0,343.9769,344.0352,343.8508,343.9187,1300.0
2020-09-02 13:20:00,354.51,355.0,354.51,354.8,6671.0,344.0352,344.5107,344.0352,344.3166,6671.0
2020-09-02 13:25:00,354.81,354.94,354.63,354.94,8171.0,344.3263,344.4525,344.1516,344.4525,8171.0
2020-09-02 13:30:00,354.95,355.33,354.88,355.25,3947.0,344.4622,344.8309,344.3942,344.7533,3947.0
2020-09-02 13:35:00,355.32,355.66,355.0,355.6,4715.0,344.8212,345.1512,344.5107,345.093,4715.0
2020-09-02 13:40:00,355.59,355.6,355.29,355.52,4098.0,345.0833,345.093,344.7921,345.0153,4098.0
2020-09-02 13:45:00,355.51,355.58,355.39,355.44,2799.0,345.0056,345.0736,344.8892,344.9377,2799.0
2020-09-02 13:50:00,355.43,355.5,355.15,355.25,4417.0,344.928,344.9959,344.6563,344.7533,4417.0
2020-09-02 13:55:00,355.31,355.59,355.31,355.36,2400.0,344.8115,345.0833,344.8115,344.8601,2400.0
2020-09-02 14:00:00,355.27,355.55,354.96,355.55,3487.0,344.7727,345.0444,344.4719,345.0444,3487.0
2020-09-02 14:05:00,355.47,355.6,355.35,355.5,3403.0,344.9668,345.093,344.8503,344.9959,3403.0
2020-09-02 14:10:00,355.41,355.59,354.82,355.05,2603.0,344.9086,345.0833,344.336,344.5592,2603.0
2020-09-02 14:15:00,355.08,355.64,355.08,355.55,4402.0,344.5883,345.1318,344.5883,345.0444,4402.0
2020-09-02 14:20:00,355.53,355.67,355.38,355.4,3892.0,345.025,345.1609,344.8795,344.8989,3892.0
2020-09-02 14:25:00,355.38,355.38,354.31,354.35,9721.0,344.8795,344.8795,343.8411,343.8799,9721.0
2020-09-02 14:30:00,354.45,354.68,354.33,354.64,8797.0,343.9769,344.2001,343.8605,344.1613,8797.0
2020-09-02 14:35:00,354.55,354.63,353.9,353.9,8013.0,344.074,344.1516,343.4432,343.4432,8013.0
2020-09-02 14:40:00,353.9,354.15,353.77,353.96,8577.0,343.4432,343.6858,343.317,343.5014,8577.0
2020-09-02 14:45:00,353.91,354.44,353.86,353.9,13239.0,343.4529,343.9672,343.4044,343.4432,13239.0
2020-09-02 14:50:00,353.86,354.0,353.56,353.59,19859.0,343.4044,343.5402,343.1132,343.1424,19859.0
2020-09-02 14:55:00,353.52,353.52,353.25,353.34,7830.0,343.0744,343.0744,342.8124,342.8997,7830.0
2020-09-02 15:00:00,353.31,353.9,353.29,353.57,15459.0,342.8706,343.4432,342.8512,343.1229,15459.0
2020-09-02 15:05:00,353.56,354.0,353.53,353.94,6348.0,343.1132,343.5402,343.0841,343.482,6348.0
2020-09-02 15:10:00,353.89,354.6,353.86,354.51,17102.0,343.4335,344.1225,343.4044,344.0352,17102.0
2020-09-02 15:15:00,354.53,354.94,354.49,354.83,9160.0,344.0546,344.4525,344.0158,344.3457,9160.0
2020-09-02 15:20:00,354.8,355.18,354.78,355.05,7418.0,344.3166,344.6854,344.2972,344.5592,7418.0
2020-09-02 15:25:00,355.06,355.32,354.48,354.52,9442.0,344.5689,344.8212,344.0061,344.0449,9442.0
2020-09-02 15:30:00,354.68,355.23,354.41,355.23,13515.0,344.2001,344.7339,343.9381,344.7339,13515.0
2020-09-02 15:35:00,355.26,355.37,354.74,354.83,10919.0,344.763,344.8698,344.2584,344.3457,10919.0
2020-09-02 15:40:00,354.83,355.2,354.73,354.95,14459.0,344.3457,344.7048,344.2487,344.4622,14459.0
2020-09-02 15:45:00,354.95,355.01,354.71,355.0,16903.0,344.4622,344.5204,344.2293,344.5107,16903.0
2020-09-02 15:50:00,354.92,355.16,354.17,355.11,35620.0,344.4331,344.666,343.7052,344.6174,35620.0
2020-09-02 15:55:00,355.18,355.42,354.08,354.08,57415.0,344.6854,344.9183,343.6179,343.6179,57415.0
2020-09-03 09:30:00,353.11,353.11,350.2,351.31,30328.0,342.6765,342.6765,339.8525,340.9297,30328.0
2020-09-03 09:35:00,350.19,350.29,348.61,349.46,6120.0,339.8428,339.9399,338.3095,339.1344,6120.0
2020-09-03 09:40:00,349.46,349.46,346.71,347.1,10614.0,339.1344,339.1344,336.4656,336.8441,10614.0
2020-09-03 09:45:00,346.66,347.0,345.73,346.66,12479.0,336.4171,336.7471,335.5146,336.4171,12479.0
2020-09-03 09:50:00,346.49,346.49,345.23,345.71,16947.0,336.2521,336.2521,335.0294,335.4952,16947.0
2020-09-03 09:55:00,345.21,347.47,345.21,347.47,6695.0,335.01,337.2032,335.01,337.2032,6695.0
2020-09-03 10:00:00,347.29,347.31,346.51,346.92,5615.0,337.0285,337.0479,336.2715,336.6694,5615.0
2020-09-03 10:05:00,346.69,346.9,345.25,345.34,6778.0,336.4462,336.65,335.0488,335.1361,6778.0
2020-09-03 10:10:00,345.45,345.76,344.39,345.04,9886.0,335.2429,335.5437,334.2142,334.845,9886.0
2020-09-03 10:15:00,345.02,345.03,342.64,343.16,13704.0,334.8256,334.8353,332.5159,333.0205,13704.0
2020-09-03 10:20:00,343.18,343.5,341.58,341.71,12205.0,333.0399,333.3505,331.4872,331.6134,12205.0
2020-09-03 10:25:00,342.04,342.75,341.48,342.07,9693.0,331.9336,332.6226,331.3902,331.9627,9693.0
2020-09-03 10:30:00,342.36,343.55,341.41,342.85,7751.0,332.2442,333.399,331.3222,332.7197,7751.0
2020-09-03 10:35:00,342.73,343.59,341.67,341.75,6935.0,332.6032,333.4378,331.5746,331.6522,6935.0
2020-09-03 10:40:00,341.75,342.7,341.37,341.45,8021.0,331.6522,332.5741,331.2834,331.3611,8021.0
2020-09-03 10:45:00,341.11,341.82,340.36,340.71,9604.0,331.0311,331.7201,330.3033,330.6429,9604.0
2020-09-03 10:50:00,340.83,343.33,340.83,343.33,8326.0,330.7594,333.1855,330.7594,333.1855,8326.0
2020-09-03 10:55:00,342.9,343.27,342.4,342.69,7519.0,332.7682,333.1273,332.283,332.5644,7519.0
2020-09-03 11:00:00,342.62,342.79,340.93,340.93,9066.0,332.4965,332.6615,330.8564,330.8564,9066.0
2020-09-03 11:05:00,341.11,341.42,339.18,339.71,4608.0,331.0311,331.3319,329.1581,329.6725,4608.0
2020-09-03 11:10:00,340.0,341.06,339.59,340.57,7650.0,329.9539,330.9826,329.556,330.5071,7650.0
2020-09-03 11:15:00,339.92,340.51,337.28,337.28,14829.0,329.8763,330.4488,327.3143,327.3143,14829.0
2020-09-03 11:20:00,337.44,339.6,337.44,338.8,11721.0,327.4695,329.5657,327.4695,328.7894,11721.0
2020-09-03 11:25:00,338.88,341.09,338.57,340.66,18162.0,328.867,331.0117,328.5662,330.5944,18162.0
2020-09-03 11:30:00,339.88,340.72,339.69,340.38,6514.0,329.8374,330.6526,329.6531,330.3227,6514.0
2020-09-03 11:35:00,340.38,341.57,339.98,341.57,4614.0,330.3227,331.4775,329.9345,331.4775,4614.0
2020-09-03 11:40:00,341.94,342.42,341.46,341.66,4969.0,331.8366,332.3024,331.3708,331.5649,4969.0
2020-09-03 11:45:00,341.68,342.58,341.52,341.91,12340.0,331.5843,332.4577,331.429,331.8075,12340.0
2020-09-03 11:50:00,341.95,342.76,341.88,342.76,2865.0,331.8463,332.6323,331.7784,332.6323,2865.0
2020-09-03 11:55:00,342.57,342.58,341.03,341.26,7093.0,332.448,332.4577,330.9535,331.1767,7093.0
2020-09-03 12:00:00,341.27,341.72,339.53,340.0,6965.0,331.1864,331.6231,329.4978,329.9539,6965.0
2020-09-03 12:05:00,339.86,341.21,339.69,341.16,5898.0,329.818,331.1281,329.6531,331.0796,5898.0
2020-09-03 12:10:00,341.21,341.99,341.17,341.63,5633.0,331.1281,331.8851,331.0893,331.5357,5633.0
2020-09-03 12:15:00,342.2,342.2,341.04,341.32,4267.0,332.0889,332.0889,330.9632,331.2349,4267.0
2020-09-03 12:20:00,340.87,340.91,340.2,340.21,5421.0,330.7982,330.837,330.148,330.1577,5421.0
2020-09-03 12:25:00,340.1,340.47,339.32,339.87,8104.0,330.0509,330.41,329.294,329.8277,8104.0
2020-09-03 12:30:00,339.88,339.88,338.43,338.43,5128.0,329.8374,329.8374,328.4303,328.4303,5128.0
2020-09-03 12:35:00,338.22,340.09,338.01,339.98,3997.0,328.2265,330.0412,328.0227,329.9345,3997.0
2020-09-03 12:40:00,340.07,340.34,339.37,339.41,7220.0,330.0218,330.2839,329.3425,329.3813,7220.0
2020-09-03 12:45:00,339.39,340.2,338.68,338.75,4952.0,329.3619,330.148,328.6729,328.7408,4952.0
2020-09-03 12:50:00,339.09,339.24,338.36,339.07,4684.0,329.0708,329.2164,328.3624,329.0514,4684.0
2020-09-03 12:55:00,339.07,339.62,338.7,338.99,5900.0,329.0514,329.5851,328.6923,328.9737,5900.0
2020-09-03 13:00:00,338.85,338.85,337.12,337.37,9314.0,328.8379,328.8379,327.159,327.4016,9314.0
2020-09-03 13:05:00,337.74,338.85,337.62,338.6,3171.0,327.7607,328.8379,327.6442,328.5953,3171.0
2020-09-03 13:10:00,338.77,340.12,338.77,340.12,1841.0,328.7602,330.0704,328.7602,330.0704,1841.0
2020-09-03 13:15:00,339.92,339.93,339.27,339.38,3918.0,329.8763,329.886,329.2455,329.3522,3918.0
2020-09-03 13:20:00,339.09,340.23,339.09,340.16,4803.0,329.0708,330.1771,329.0708,330.1092,4803.0
2020-09-03 13:25:00,339.9,341.1,339.69,340.83,2997.0,329.8569,331.0214,329.6531,330.7594,2997.0
2020-09-03 13:30:00,340.86,340.86,339.21,339.57,6037.0,330.7885,330.7885,329.1872,329.5366,6037.0
2020-09-03 13:35:00,339.33,339.58,338.28,338.68,4530.0,329.3037,329.5463,328.2847,328.6729,4530.0
2020-09-03 13:40:00,339.01,339.68,338.53,338.53,5610.0,328.9932,329.6434,328.5273,328.5273,5610.0
2020-09-03 13:45:00,338.83,339.41,338.45,338.45,4981.0,328.8185,329.3813,328.4497,328.4497,4981.0
2020-09-03 13:50:00,338.86,339.97,338.66,339.87,4937.0,328.8476,329.9248,328.6535,329.8277,4937.0
2020-09-03 13:55:00,339.89,339.96,339.25,339.79,5574.0,329.8471,329.9151,329.2261,329.7501,5574.0
2020-09-03 14:00:00,339.48,340.68,339.22,340.68,7767.0,329.4493,330.6138,329.1969,330.6138,7767.0
2020-09-03 14:05:00,340.06,340.72,340.06,340.54,2914.0,330.0121,330.6526,330.0121,330.4779,2914.0
2020-09-03 14:10:00,340.51,341.05,340.04,340.26,3682.0,330.4488,330.9729,329.9927,330.2062,3682.0
2020-09-03 14:15:00,340.2,340.2,339.47,339.76,4216.0,330.148,330.148,329.4396,329.721,4216.0
2020-09-03 14:20:00,339.87,340.03,339.47,339.64,5044.0,329.8277,329.983,329.4396,329.6045,5044.0
2020-09-03 14:25:00,339.51,341.11,339.22,340.6,6123.0,329.4784,331.0311,329.1969,330.5362,6123.0
2020-09-03 14:30:00,340.77,341.65,340.77,341.05,3946.0,330.7011,331.5551,330.7011,330.9729,3946.0
2020-09-03 14:35:00,340.95,341.75,340.83,341.14,3816.0,330.8758,331.6522,330.7594,331.0602,3816.0
2020-09-03 14:40:00,340.99,341.53,339.82,340.42,5971.0,330.9146,331.4387,329.7792,330.3615,5971.0
2020-09-03 14:45:00,340.28,340.67,339.53,339.6,5483.0,330.2256,330.6041,329.4978,329.5657,5483.0
2020-09-03 14:50:00,339.49,339.85,338.59,338.92,11066.0,329.459,329.8083,328.5856,328.9058,11066.0
2020-09-03 14:55:00,339.0,339.0,337.82,337.82,5692.0,328.9834,328.9834,327.8383,327.8383,5692.0
2020-09-03 15:00:00,337.8,338.32,336.76,337.32,5947.0,327.8189,328.3235,326.8096,327.3531,5947.0
2020-09-03 15:05:00,337.28,338.06,336.66,337.42,7900.0,327.3143,328.0712,326.7126,327.4501,7900.0
2020-09-03 15:10:00,337.34,338.2,336.95,338.2,7235.0,327.3725,328.2071,326.994,328.2071,7235.0
2020-09-03 15:15:00,338.21,338.43,337.9,338.05,6294.0,328.2168,328.4303,327.9159,328.0615,6294.0
2020-09-03 15:20:00,338.06,338.1,336.91,337.16,10307.0,328.0712,328.11,326.9552,327.1978,10307.0
2020-09-03 15:25:00,337.25,338.14,336.81,337.32,11677.0,327.2852,328.1489,326.8582,327.3531,11677.0
2020-09-03 15:30:00,337.47,338.21,336.94,337.15,9024.0,327.4987,328.2168,326.9843,327.1881,9024.0
2020-09-03 15:35:00,337.28,339.08,337.28,338.69,12544.0,327.3143,329.0611,327.3143,328.6826,12544.0
2020-09-03 15:40:00,338.58,339.71,338.13,339.62,13897.0,328.5759,329.6725,328.1392,329.5851,13897.0
2020-09-03 15:45:00,339.73,339.87,338.21,338.22,18719.0,329.6919,329.8277,328.2168,328.2265,18719.0
2020-09-03 15:50:00,338.03,340.53,337.58,339.21,37726.0,328.0421,330.4682,327.6054,329.1872,37726.0
2020-09-03 15:55:00,339.23,340.37,339.21,339.63,75287.0,329.2067,330.313,329.1872,329.5948,75287.0
2020-09-04 09:30:00,337.76,340.53,337.22,339.26,20614.0,327.7801,330.4682,327.256,329.2358,20614.0
2020-09-04 09:35:00,340.06,340.26,337.65,337.66,2900.0,330.0121,330.2062,327.6733,327.683,2900.0
2020-09-04 09:40:00,337.13,338.07,336.71,337.18,11502.0,327.1687,328.0809,326.7611,327.2172,11502.0
2020-09-04 09:45:00,337.58,337.58,334.24,335.42,22490.0,327.6054,327.6054,324.3641,325.5092,22490.0
2020-09-04 09:50:00,335.02,335.56,333.33,334.21,9910.0,325.121,325.6451,323.481,324.335,9910.0
2020-09-04 09:55:00,333.87,335.76,333.0,335.44,11455.0,324.005,325.8392,323.1607,325.5286,11455.0
2020-09-04 10:00:00,335.26,336.11,334.41,335.75,12316.0,325.354,326.1788,324.5291,325.8295,12316.0
2020-09-04 10:05:00,335.17,335.17,333.95,334.3,7617.0,325.2666,325.2666,324.0827,324.4223,7617.0
2020-09-04 10:10:00,334.42,335.09,333.23,333.51,9168.0,324.5388,325.189,323.3839,323.6557,9168.0
2020-09-04 10:15:00,333.36,333.96,331.04,331.21,8319.0,323.5101,324.0924,321.2586,321.4236,8319.0
2020-09-04 10:20:00,332.05,332.76,330.65,330.82,11681.0,322.2388,322.9278,320.8802,321.0451,11681.0
2020-09-04 10:25:00,330.75,332.47,330.07,330.32,8056.0,320.9772,322.6464,320.3173,320.5599,8056.0
2020-09-04 10:30:00,330.08,330.68,328.48,328.83,13336.0,320.327,320.9093,318.7743,319.1139,13336.0
2020-09-04 10:35:00,328.56,329.1,326.17,327.91,14840.0,318.8519,319.376,316.5325,318.2211,14840.0
2020-09-04 10:40:00,327.75,327.75,324.61,325.43,7506.0,318.0659,318.0659,315.0186,315.8144,7506.0
2020-09-04 10:45:00,326.16,328.19,325.95,328.19,8944.0,316.5228,318.4929,316.319,318.4929,8944.0
2020-09-04 10:50:00,328.54,328.71,326.4,328.71,9644.0,318.8325,318.9975,316.7557,318.9975,9644.0
2020-09-04 10:55:00,328.95,329.51,328.13,329.51,9135.0,319.2304,319.7739,318.4346,319.7739,9135.0
2020-09-04 11:00:00,329.5,329.96,328.47,329.63,5458.0,319.7641,320.2106,318.7646,319.8903,5458.0
2020-09-04 11:05:00,330.1,330.17,327.88,328.32,6313.0,320.3464,320.4143,318.192,318.619,6313.0
2020-09-04 11:10:00,328.37,329.23,328.08,329.23,3734.0,318.6675,319.5021,318.3861,319.5021,3734.0
2020-09-04 11:15:00,328.81,329.28,327.75,328.88,5540.0,319.0945,319.5506,318.0659,319.1625,5540.0
2020-09-04 11:20:00,328.72,328.72,327.05,327.28,9706.0,319.0072,319.0072,317.3865,317.6097,9706.0
2020-09-04 11:25:00,327.25,327.9,326.34,327.9,7460.0,317.5806,318.2114,316.6975,318.2114,7460.0
2020-09-04 11:30:00,327.89,329.59,327.69,329.59,8065.0,318.2017,319.8515,318.0076,319.8515,8065.0
2020-09-04 11:35:00,330.18,330.49,329.69,330.43,7331.0,320.4241,320.7249,319.9485,320.6667,7331.0
2020-09-04 11:40:00,330.48,331.1,329.16,329.16,9881.0,320.7152,321.3169,319.4342,319.4342,9881.0
2020-09-04 11:45:00,329.5,330.68,329.5,330.1,2463.0,319.7641,320.9093,319.7641,320.3464,2463.0
2020-09-04 11:50:00,330.01,332.26,330.01,332.16,4545.0,320.2591,322.4426,320.2591,322.3456,4545.0
2020-09-04 11:55:00,331.96,332.96,331.6,332.96,9299.0,322.1515,323.1219,321.8021,323.1219,9299.0
2020-09-04 12:00:00,332.9,333.15,332.29,332.36,7995.0,323.0637,323.3063,322.4717,322.5396,7995.0
2020-09-04 12:05:00,332.78,333.51,331.58,331.7,13287.0,322.9472,323.6557,321.7827,321.8991,13287.0
2020-09-04 12:10:00,331.99,332.45,330.87,331.53,7016.0,322.1806,322.627,321.0937,321.7342,7016.0
2020-09-04 12:15:00,331.62,331.62,330.21,330.62,5019.0,321.8215,321.8215,320.4532,320.8511,5019.0
2020-09-04 12:20:00,331.01,331.27,330.65,331.09,5334.0,321.2295,321.4818,320.8802,321.3072,5334.0
2020-09-04 12:25:00,331.03,332.22,331.03,332.14,7253.0,321.2489,322.4038,321.2489,322.3261,7253.0
2020-09-04 12:30:00,331.93,333.15,331.62,333.15,8739.0,322.1223,323.3063,321.8215,323.3063,8739.0
2020-09-04 12:35:00,333.09,333.27,332.11,332.11,4121.0,323.2481,323.4228,322.297,322.297,4121.0
2020-09-04 12:40:00,332.41,332.54,330.74,331.47,11608.0,322.5882,322.7143,320.9675,321.6759,11608.0
2020-09-04 12:45:00,331.23,332.04,330.69,330.7,4802.0,321.443,322.2291,320.919,320.9287,4802.0
2020-09-04 12:50:00,330.79,331.2,329.98,330.86,5203.0,321.016,321.4139,320.23,321.084,5203.0
2020-09-04 12:55:00,330.24,331.15,329.86,330.98,7078.0,320.4823,321.3654,320.1135,321.2004,7078.0
2020-09-04 13:00:00,330.83,330.83,329.29,329.29,2400.0,321.0548,321.0548,319.5604,319.5604,2400.0
2020-09-04 13:05:00,329.67,330.08,329.31,330.08,3662.0,319.9291,320.327,319.5798,320.327,3662.0
2020-09-04 13:10:00,330.19,330.42,329.3,330.06,4306.0,320.4338,320.657,319.5701,320.3076,4306.0
2020-09-04 13:15:00,330.41,330.45,328.99,328.99,4147.0,320.6473,320.6861,319.2692,319.2692,4147.0
2020-09-04 13:20:00,328.99,329.95,328.99,329.29,2508.0,319.2692,320.2009,319.2692,319.5604,2508.0
2020-09-04 13:25:00,329.38,330.02,329.21,329.22,3908.0,319.6477,320.2688,319.4827,319.4924,3908.0
2020-09-04 13:30:00,329.26,329.27,328.64,328.77,2831.0,319.5312,319.5409,318.9296,319.0557,2831.0
2020-09-04 13:35:00,328.84,330.77,328.84,330.77,1300.0,319.1236,320.9966,319.1236,320.9966,1300.0
2020-09-04 13:40:00,330.61,330.61,329.9,330.28,2022.0,320.8413,320.8413,320.1523,320.5211,2022.0
2020-09-04 13:45:00,330.38,331.35,330.24,330.91,1926.0,320.6181,321.5595,320.4823,321.1325,1926.0
2020-09-04 13:50:00,330.21,330.99,330.11,330.99,1691.0,320.4532,321.2101,320.3561,321.2101,1691.0
2020-09-04 13:55:00,331.32,331.32,330.59,331.04,1180.0,321.5304,321.5304,320.8219,321.2586,1180.0
2020-09-04 14:00:00,330.85,331.19,330.45,330.5,1896.0,321.0743,321.4042,320.6861,320.7346,1896.0
2020-09-04 14:05:00,330.65,331.26,330.24,330.86,2700.0,320.8802,321.4721,320.4823,321.084,2700.0
2020-09-04 14:10:00,330.92,330.92,330.32,330.45,1503.0,321.1422,321.1422,320.5599,320.6861,1503.0
2020-09-04 14:15:00,330.33,331.15,330.33,330.83,2978.0,320.5696,321.3654,320.5696,321.0548,2978.0
2020-09-04 14:20:00,330.52,331.59,330.42,331.59,2245.0,320.754,321.7924,320.657,321.7924,2245.0
2020-09-04 14:25:00,331.95,332.22,331.9,331.98,1000.0,322.1418,322.4038,322.0932,322.1709,1000.0
2020-09-04 14:30:00,331.82,332.3,331.52,331.83,2428.0,322.0156,322.4814,321.7245,322.0253,2428.0
2020-09-04 14:35:00,331.86,333.61,331.86,333.61,2186.0,322.0544,323.7527,322.0544,323.7527,2186.0
2020-09-04 14:40:00,333.67,334.44,333.67,334.09,4300.0,323.8109,324.5582,323.8109,324.2185,4300.0
2020-09-04 14:45:00,334.12,335.55,334.12,334.96,3650.0,324.2476,325.6354,324.2476,325.0628,3650.0
2020-09-04 14:50:00,334.67,335.11,334.55,334.65,2884.0,324.7814,325.2084,324.6649,324.762,2884.0
2020-09-04 14:55:00,334.97,336.04,334.87,335.92,4090.0,325.0725,326.1109,324.9755,325.9945,4090.0
2020-09-04 15:00:00,335.77,335.83,335.05,335.83,3002.0,325.8489,325.9071,325.1502,325.9071,3002.0
2020-09-04 15:05:00,335.63,336.17,335.42,335.89,6631.0,325.713,326.2371,325.5092,325.9653,6631.0
2020-09-04 15:10:00,335.94,335.95,334.57,334.68,6422.0,326.0139,326.0236,324.6843,324.7911,6422.0
2020-09-04 15:15:00,334.83,336.25,334.81,335.83,7771.0,324.9367,326.3147,324.9173,325.9071,7771.0
2020-09-04 15:20:00,335.89,336.43,335.87,336.24,9472.0,325.9653,326.4894,325.9459,326.305,9472.0
2020-09-04 15:25:00,336.25,336.63,335.45,336.33,6794.0,326.3147,326.6835,325.5383,326.3923,6794.0
2020-09-04 15:30:00,335.99,336.07,335.31,335.47,5073.0,326.0624,326.14,325.4025,325.5577,5073.0
2020-09-04 15:35:00,335.66,335.69,333.86,334.89,8290.0,325.7421,325.7712,323.9953,324.9949,8290.0
2020-09-04 15:40:00,334.95,335.15,333.92,334.11,5933.0,325.0531,325.2472,324.0535,324.2379,5933.0
2020-09-04 15:45:00,334.1,335.42,333.28,333.28,8683.0,324.2282,325.5092,323.4325,323.4325,8683.0
2020-09-04 15:50:00,333.08,333.9,332.41,333.52,18656.0,323.2384,324.0341,322.5882,323.6654,18656.0
2020-09-04 15:55:00,333.41,334.1,333.1,333.11,41817.0,323.5586,324.2282,323.2578,323.2675,41817.0
2020-09-08 09:30:00,322.5,324.54,319.64,323.8,49253.0,312.971,314.9507,310.1955,314.2326,49253.0
2020-09-08 09:35:00,323.6,325.63,323.21,324.63,17643.0,314.0385,316.0085,313.66,315.038,17643.0
2020-09-08 09:40:00,324.13,324.13,320.86,323.65,16897.0,314.5528,314.5528,311.3794,314.087,16897.0
2020-09-08 09:45:00,323.65,325.5,323.09,324.38,11321.0,314.087,315.8823,313.5435,314.7954,11321.0
2020-09-08 09:50:00,324.1,325.68,323.63,325.53,12081.0,314.5237,316.057,314.0676,315.9114,12081.0
2020-09-08 09:55:00,325.1,326.46,324.73,326.44,6858.0,315.4942,316.814,315.1351,316.7946,6858.0
2020-09-08 10:00:00,326.76,326.78,325.37,325.6,9686.0,317.1051,317.1245,315.7562,315.9794,9686.0
2020-09-08 10:05:00,325.73,327.27,324.62,327.27,18749.0,316.1055,317.6,315.0283,317.6,18749.0
2020-09-08 10:10:00,327.36,327.8,326.81,327.58,9229.0,317.6874,318.1144,317.1536,317.9009,9229.0
2020-09-08 10:15:00,327.71,328.39,327.15,328.2,13611.0,318.027,318.6869,317.4836,318.5026,13611.0
2020-09-08 10:20:00,328.14,328.96,327.43,328.95,10167.0,318.4443,319.2401,317.7553,319.2304,10167.0
2020-09-08 10:25:00,328.98,329.36,328.15,328.54,8928.0,319.2595,319.6283,318.454,318.8325,8928.0
2020-09-08 10:30:00,328.43,329.24,327.16,327.67,10150.0,318.7258,319.5118,317.4933,317.9882,10150.0
2020-09-08 10:35:00,327.61,328.12,326.92,328.12,4601.0,317.93,318.4249,317.2604,318.4249,4601.0
2020-09-08 10:40:00,328.39,328.4,326.52,327.31,4157.0,318.6869,318.6966,316.8722,317.6389,4157.0
2020-09-08 10:45:00,327.02,327.34,326.41,326.41,4346.0,317.3574,317.668,316.7654,316.7654,4346.0
2020-09-08 10:50:00,326.43,328.35,326.39,327.74,10185.0,316.7849,318.6481,316.746,318.0561,10185.0
2020-09-08 10:55:00,327.89,328.24,327.41,327.6,6986.0,318.2017,318.5414,317.7359,317.9203,6986.0
2020-09-08 11:00:00,327.4,327.77,326.49,326.63,7033.0,317.7262,318.0853,316.8431,316.9789,7033.0
2020-09-08 11:05:00,326.71,327.21,326.34,327.2,6291.0,317.0566,317.5418,316.6975,317.5321,6291.0
2020-09-08 11:10:00,327.78,328.59,327.75,328.0,5176.0,318.095,318.881,318.0659,318.3085,5176.0
2020-09-08 11:15:00,328.33,328.34,326.94,327.53,16289.0,318.6287,318.6384,317.2798,317.8524,16289.0
2020-09-08 11:20:00,327.5,327.5,326.1,326.16,5018.0,317.8232,317.8232,316.4646,316.5228,5018.0
2020-09-08 11:25:00,326.37,326.57,325.46,326.04,6839.0,316.7266,316.9207,315.8435,316.4064,6839.0
2020-09-08 11:30:00,326.26,326.26,323.94,324.16,22946.0,316.6199,316.6199,314.3684,314.5819,22946.0
2020-09-08 11:35:00,324.17,324.29,323.34,323.91,12066.0,314.5916,314.7081,313.7862,314.3393,12066.0
2020-09-08 11:40:00,323.84,324.45,323.3,324.34,10368.0,314.2714,314.8634,313.7473,314.7566,10368.0
2020-09-08 11:45:00,324.5,324.99,323.68,324.15,9081.0,314.9119,315.3874,314.1161,314.5722,9081.0
2020-09-08 11:50:00,324.4,324.41,323.13,323.43,4217.0,314.8148,314.8245,313.5824,313.8735,4217.0
2020-09-08 11:55:00,323.59,324.67,323.29,324.47,3125.0,314.0288,315.0769,313.7376,314.8828,3125.0
2020-09-08 12:00:00,324.36,325.17,324.36,325.03,4700.0,314.776,315.5621,314.776,315.4262,4700.0
2020-09-08 12:05:00,325.15,325.15,324.35,324.82,5972.0,315.5427,315.5427,314.7663,315.2224,5972.0
2020-09-08 12:10:00,324.97,325.19,323.91,324.03,4569.0,315.368,315.5815,314.3393,314.4558,4569.0
2020-09-08 12:15:00,323.93,324.44,323.3,323.51,6052.0,314.3587,314.8537,313.7473,313.9511,6052.0
2020-09-08 12:20:00,323.51,324.48,323.28,324.38,4439.0,313.9511,314.8925,313.7279,314.7954,4439.0
2020-09-08 12:25:00,324.38,324.64,323.49,323.6,3119.0,314.7954,315.0477,313.9317,314.0385,3119.0
2020-09-08 12:30:00,323.63,324.19,323.2,324.01,5014.0,314.0676,314.611,313.6503,314.4364,5014.0
2020-09-08 12:35:00,323.72,324.41,323.54,324.03,3103.0,314.1549,314.8245,313.9802,314.4558,3103.0
2020-09-08 12:40:00,324.07,324.29,323.6,324.0,3878.0,314.4946,314.7081,314.0385,314.4267,3878.0
2020-09-08 12:45:00,324.29,325.23,324.29,324.95,1559.0,314.7081,315.6203,314.7081,315.3486,1559.0
2020-09-08 12:50:00,324.81,325.2,324.47,325.18,3200.0,315.2127,315.5912,314.8828,315.5718,3200.0
2020-09-08 12:55:00,325.21,325.3,324.74,325.06,3568.0,315.6009,315.6882,315.1448,315.4553,3568.0
2020-09-08 13:00:00,325.07,325.07,324.45,324.66,2586.0,315.465,315.465,314.8634,315.0672,2586.0
2020-09-08 13:05:00,324.57,324.64,323.67,323.67,4265.0,314.9798,315.0477,314.1064,314.1064,4265.0
2020-09-08 13:10:00,323.79,324.74,323.72,324.61,6772.0,314.2229,315.1448,314.1549,315.0186,6772.0
2020-09-08 13:15:00,325.02,325.77,324.8,325.64,9299.0,315.4165,316.1444,315.203,316.0182,9299.0
2020-09-08 13:20:00,325.58,325.71,325.2,325.71,2712.0,315.96,316.0861,315.5912,316.0861,2712.0
2020-09-08 13:25:00,325.43,325.74,324.97,325.08,3265.0,315.8144,316.1152,315.368,315.4747,3265.0
2020-09-08 13:30:00,325.0,325.6,324.7,325.53,8379.0,315.3971,315.9794,315.106,315.9114,8379.0
2020-09-08 13:35:00,325.49,326.05,325.44,325.92,3560.0,315.8726,316.4161,315.8241,316.2899,3560.0
2020-09-08 13:40:00,325.9,326.19,325.77,325.86,4756.0,316.2705,316.5519,316.1444,316.2317,4756.0
2020-09-08 13:45:00,326.09,326.75,326.03,326.74,4200.0,316.4549,317.0954,316.3967,317.0857,4200.0
2020-09-08 13:50:00,326.59,327.1,326.43,327.04,4305.0,316.9401,317.4351,316.7849,317.3768,4305.0
2020-09-08 13:55:00,327.09,327.09,326.22,326.7,3859.0,317.4254,317.4254,316.5811,317.0469,3859.0
2020-09-08 14:00:00,326.72,327.03,325.87,326.02,4137.0,317.0663,317.3671,316.2414,316.387,4137.0
2020-09-08 14:05:00,325.9,326.0,325.52,325.73,3107.0,316.2705,316.3676,315.9017,316.1055,3107.0
2020-09-08 14:10:00,325.86,326.16,325.67,325.67,4000.0,316.2317,316.5228,316.0473,316.0473,4000.0
2020-09-08 14:15:00,325.58,325.58,324.59,325.01,6143.0,315.96,315.96,314.9992,315.4068,6143.0
2020-09-08 14:20:00,324.85,325.06,324.49,324.62,7306.0,315.2515,315.4553,314.9022,315.0283,7306.0
2020-09-08 14:25:00,324.75,324.86,323.83,323.95,8288.0,315.1545,315.2612,314.2617,314.3781,8288.0
2020-09-08 14:30:00,324.0,324.33,323.46,324.24,5011.0,314.4267,314.7469,313.9026,314.6596,5011.0
2020-09-08 14:35:00,324.18,324.24,323.04,323.46,8504.0,314.6013,314.6596,313.495,313.9026,8504.0
2020-09-08 14:40:00,323.4,323.5,321.79,321.84,11101.0,313.8444,313.9414,312.282,312.3305,11101.0
2020-09-08 14:45:00,322.13,322.57,321.51,322.31,6520.0,312.6119,313.0389,312.0102,312.7866,6520.0
2020-09-08 14:50:00,322.35,322.37,321.13,321.8,5940.0,312.8254,312.8448,311.6415,312.2917,5940.0
2020-09-08 14:55:00,321.59,323.67,321.38,323.16,7105.0,312.0879,314.1064,311.8841,313.6115,7105.0
2020-09-08 15:00:00,323.16,323.3,321.61,321.62,6184.0,313.6115,313.7473,312.1073,312.117,6184.0
2020-09-08 15:05:00,321.84,322.22,321.67,321.87,7445.0,312.3305,312.6993,312.1655,312.3596,7445.0
2020-09-08 15:10:00,322.27,323.19,322.14,322.69,7964.0,312.7478,313.6406,312.6216,313.1554,7964.0
2020-09-08 15:15:00,322.18,323.02,321.85,322.49,10133.0,312.6604,313.4756,312.3402,312.9613,10133.0
2020-09-08 15:20:00,322.57,322.99,322.22,322.56,11607.0,313.0389,313.4465,312.6993,313.0292,11607.0
2020-09-08 15:25:00,322.79,323.51,322.3,323.49,11448.0,313.2524,313.9511,312.7769,313.9317,11448.0
2020-09-08 15:30:00,323.51,324.11,323.13,323.31,12722.0,313.9511,314.5334,313.5824,313.757,12722.0
2020-09-08 15:35:00,323.17,323.97,323.07,323.26,16662.0,313.6212,314.3975,313.5241,313.7085,16662.0
2020-09-08 15:40:00,323.39,323.65,322.2,322.55,46313.0,313.8347,314.087,312.6798,313.0195,46313.0
2020-09-08 15:45:00,322.47,322.56,319.7,321.81,51431.0,312.9419,313.0292,310.2537,312.3014,51431.0
2020-09-08 15:50:00,321.78,321.78,319.9,320.38,41628.0,312.2723,312.2723,310.4478,310.9136,41628.0
2020-09-08 15:55:00,320.44,320.82,319.96,320.81,93756.0,310.9718,311.3406,310.506,311.3309,93756.0
2020-09-09 09:30:00,325.71,325.71,324.07,325.15,36932.0,316.0861,316.0861,314.4946,315.5427,36932.0
2020-09-09 09:35:00,325.21,325.21,321.62,322.14,20961.0,315.6009,315.6009,312.117,312.6216,20961.0
2020-09-09 09:40:00,322.04,323.7,321.64,323.35,22372.0,312.5246,314.1355,312.1364,313.7959,22372.0
2020-09-09 09:45:00,323.35,323.51,320.41,321.03,11539.0,313.7959,313.9511,310.9427,311.5444,11539.0
2020-09-09 09:50:00,321.03,321.46,319.73,320.54,18776.0,311.5444,311.9617,310.2828,311.0689,18776.0
2020-09-09 09:55:00,320.91,321.8,320.56,321.71,8831.0,311.428,312.2917,311.0883,312.2043,8831.0
2020-09-09 10:00:00,321.8,324.08,321.75,323.65,14970.0,312.2917,314.5043,312.2431,314.087,14970.0
2020-09-09 10:05:00,323.66,323.66,322.88,322.88,4353.0,314.0967,314.0967,313.3398,313.3398,4353.0
2020-09-09 10:10:00,323.25,323.71,321.88,322.65,6739.0,313.6988,314.1452,312.3693,313.1165,6739.0
2020-09-09 10:15:00,323.6,323.6,322.15,322.49,8332.0,314.0385,314.0385,312.6313,312.9613,8332.0
2020-09-09 10:20:00,321.9,322.49,321.86,322.17,9822.0,312.3887,312.9613,312.3499,312.6507,9822.0
2020-09-09 10:25:00,322.22,324.28,322.22,323.69,36594.0,312.6993,314.6984,312.6993,314.1258,36594.0
2020-09-09 10:30:00,323.68,324.75,323.68,324.53,11940.0,314.1161,315.1545,314.1161,314.941,11940.0
2020-09-09 10:35:00,324.48,325.79,324.18,325.77,3820.0,314.8925,316.1638,314.6013,316.1444,3820.0
2020-09-09 10:40:00,325.84,325.84,324.51,324.68,4136.0,316.2123,316.2123,314.9216,315.0866,4136.0
2020-09-09 10:45:00,324.57,325.17,324.34,324.68,4200.0,314.9798,315.5621,314.7566,315.0866,4200.0
2020-09-09 10:50:00,324.78,325.07,324.67,324.87,7315.0,315.1836,315.465,315.0769,315.271,7315.0
2020-09-09 10:55:00,325.17,325.85,325.17,325.59,4446.0,315.5621,316.222,315.5621,315.9697,4446.0
2020-09-09 11:00:00,325.82,327.06,325.82,327.06,2630.0,316.1929,317.3962,316.1929,317.3962,2630.0
2020-09-09 11:05:00,326.87,327.12,326.09,326.27,13472.0,317.2119,317.4545,316.4549,316.6296,13472.0
2020-09-09 11:10:00,326.18,326.35,325.73,325.92,2984.0,316.5422,316.7072,316.1055,316.2899,2984.0
2020-09-09 11:15:00,326.13,326.26,325.55,325.81,2548.0,316.4937,316.6199,315.9309,316.1832,2548.0
2020-09-09 11:20:00,325.93,326.95,325.93,326.85,7026.0,316.2996,317.2895,316.2996,317.1924,7026.0
2020-09-09 11:25:00,326.79,327.0,326.47,326.9,5653.0,317.1342,317.338,316.8237,317.241,5653.0
2020-09-09 11:30:00,327.02,327.24,326.84,327.05,7206.0,317.3574,317.5709,317.1827,317.3865,7206.0
2020-09-09 11:35:00,327.26,327.75,326.9,327.66,8311.0,317.5903,318.0659,317.241,317.9785,8311.0
2020-09-09 11:40:00,327.62,328.05,327.36,327.82,8796.0,317.9397,318.357,317.6874,318.1338,8796.0
2020-09-09 11:45:00,327.85,328.07,327.31,328.04,5400.0,318.1629,318.3764,317.6389,318.3473,5400.0
2020-09-09 11:50:00,328.08,328.16,327.73,327.8,3900.0,318.3861,318.4637,318.0464,318.1144,3900.0
2020-09-09 11:55:00,327.75,328.05,327.46,328.05,3201.0,318.0659,318.357,317.7844,318.357,3201.0
2020-09-09 12:00:00,328.19,328.22,327.99,328.22,1906.0,318.4929,318.522,318.2988,318.522,1906.0
2020-09-09 12:05:00,328.02,328.36,327.88,328.31,3015.0,318.3279,318.6578,318.192,318.6093,3015.0
2020-09-09 12:10:00,328.31,328.5,328.22,328.23,2100.0,318.6093,318.7937,318.522,318.5317,2100.0
2020-09-09 12:15:00,328.05,328.64,328.05,328.54,3350.0,318.357,318.9296,318.357,318.8325,3350.0
2020-09-09 12:20:00,328.59,328.59,327.98,327.98,7181.0,318.881,318.881,318.2891,318.2891,7181.0
2020-09-09 12:25:00,327.97,328.26,327.85,327.96,2305.0,318.2794,318.5608,318.1629,318.2696,2305.0
2020-09-09 12:30:00,327.91,328.27,327.82,327.89,2962.0,318.2211,318.5705,318.1338,318.2017,2962.0
2020-09-09 12:35:00,328.06,328.64,328.02,328.29,2605.0,318.3667,318.9296,318.3279,318.5899,2605.0
2020-09-09 12:40:00,328.36,329.22,328.36,329.14,1700.0,318.6578,319.4924,318.6578,319.4148,1700.0
2020-09-09 12:45:00,329.29,329.29,328.91,328.91,4925.0,319.5604,319.5604,319.1916,319.1916,4925.0
2020-09-09 12:50:00,328.82,329.03,328.81,328.93,600.0,319.1042,319.308,319.0945,319.211,600.0
2020-09-09 12:55:00,329.18,329.32,329.14,329.17,1901.0,319.4536,319.5895,319.4148,319.4439,1901.0
2020-09-09 13:00:00,329.27,329.71,329.16,329.7,3713.0,319.5409,319.9679,319.4342,319.9582,3713.0
2020-09-09 13:05:00,329.74,329.86,329.58,329.58,7537.0,319.9971,320.1135,319.8418,319.8418,7537.0
2020-09-09 13:10:00,329.73,330.24,329.67,330.05,6111.0,319.9874,320.4823,319.9291,320.2979,6111.0
2020-09-09 13:15:00,329.89,330.18,328.95,328.95,11119.0,320.1426,320.4241,319.2304,319.2304,11119.0
2020-09-09 13:20:00,329.09,329.71,329.08,329.55,2829.0,319.3663,319.9679,319.3566,319.8127,2829.0
2020-09-09 13:25:00,329.6,329.96,329.42,329.53,2518.0,319.8612,320.2106,319.6865,319.7933,2518.0
2020-09-09 13:30:00,329.62,329.71,329.09,329.28,6191.0,319.8806,319.9679,319.3663,319.5506,6191.0
2020-09-09 13:35:00,329.53,329.72,329.36,329.42,2100.0,319.7933,319.9776,319.6283,319.6865,2100.0
2020-09-09 13:40:00,329.62,329.62,328.59,328.59,1917.0,319.8806,319.8806,318.881,318.881,1917.0
2020-09-09 13:45:00,328.6,329.21,328.48,329.21,4522.0,318.8907,319.4827,318.7743,319.4827,4522.0
2020-09-09 13:50:00,329.01,329.27,328.92,329.27,1622.0,319.2886,319.5409,319.2013,319.5409,1622.0
2020-09-09 13:55:00,329.24,329.37,328.55,328.66,4739.0,319.5118,319.638,318.8422,318.949,4739.0
2020-09-09 14:00:00,328.72,328.72,327.81,327.96,4312.0,319.0072,319.0072,318.1241,318.2696,4312.0
2020-09-09 14:05:00,328.1,328.73,327.98,328.52,6701.0,318.4055,319.0169,318.2891,318.8131,6701.0
2020-09-09 14:10:00,328.61,328.88,328.47,328.59,4916.0,318.9004,319.1625,318.7646,318.881,4916.0
2020-09-09 14:15:00,328.69,329.09,328.56,329.07,5029.0,318.9781,319.3663,318.8519,319.3469,5029.0
2020-09-09 14:20:00,329.06,329.07,328.68,328.74,4800.0,319.3371,319.3469,318.9684,319.0266,4800.0
2020-09-09 14:25:00,328.79,328.79,328.07,328.4,2537.0,319.0751,319.0751,318.3764,318.6966,2537.0
2020-09-09 14:30:00,328.39,329.49,328.39,329.36,4698.0,318.6869,319.7544,318.6869,319.6283,4698.0
2020-09-09 14:35:00,329.49,329.72,329.44,329.71,1815.0,319.7544,319.9776,319.7059,319.9679,1815.0
2020-09-09 14:40:00,329.7,329.99,329.69,329.99,1732.0,319.9582,320.2397,319.9485,320.2397,1732.0
2020-09-09 14:45:00,329.99,329.99,329.33,329.34,3509.0,320.2397,320.2397,319.5992,319.6089,3509.0
2020-09-09 14:50:00,329.51,329.83,328.99,329.83,2432.0,319.7739,320.0844,319.2692,320.0844,2432.0
2020-09-09 14:55:00,329.94,329.94,329.53,329.8,3933.0,320.1911,320.1911,319.7933,320.0553,3933.0
2020-09-09 15:00:00,329.77,330.49,329.64,330.23,4645.0,320.0262,320.7249,319.9,320.4726,4645.0
2020-09-09 15:05:00,330.25,330.61,330.25,330.61,3733.0,320.492,320.8413,320.492,320.8413,3733.0
2020-09-09 15:10:00,330.52,330.52,330.0,330.0,3209.0,320.754,320.754,320.2494,320.2494,3209.0
2020-09-09 15:15:00,330.09,330.62,330.09,330.4,5013.0,320.3367,320.8511,320.3367,320.6376,5013.0
2020-09-09 15:20:00,330.5,330.89,330.34,330.89,5312.0,320.7346,321.1131,320.5793,321.1131,5312.0
2020-09-09 15:25:00,330.77,330.82,330.28,330.8,6702.0,320.9966,321.0451,320.5211,321.0257,6702.0
2020-09-09 15:30:00,330.69,331.31,330.53,330.92,6626.0,320.919,321.5207,320.7637,321.1422,6626.0
2020-09-09 15:35:00,330.78,330.8,329.27,329.27,11815.0,321.0063,321.0257,319.5409,319.5409,11815.0
2020-09-09 15:40:00,329.25,329.77,328.74,329.24,7750.0,319.5215,320.0262,319.0266,319.5118,7750.0
2020-09-09 15:45:00,329.19,329.29,328.33,328.5,15295.0,319.4633,319.5604,318.6287,318.7937,15295.0
2020-09-09 15:50:00,328.56,329.73,327.69,329.5,21034.0,318.8519,319.9874,318.0076,319.7641,21034.0
2020-09-09 15:55:00,329.45,329.45,327.8,327.97,53918.0,319.7156,319.7156,318.1144,318.2794,53918.0
2020-09-10 09:30:00,329.58,332.38,329.26,332.17,16692.0,319.8418,322.5591,319.5312,322.3553,16692.0
2020-09-10 09:35:00,332.05,332.66,330.75,332.21,7930.0,322.2388,322.8308,320.9772,322.3941,7930.0
2020-09-10 09:40:00,332.15,332.15,330.35,330.36,6686.0,322.3358,322.3358,320.589,320.5987,6686.0
2020-09-10 09:45:00,330.21,330.58,329.46,329.46,7348.0,320.4532,320.8122,319.7253,319.7253,7348.0
2020-09-10 09:50:00,329.35,329.47,328.33,329.47,14812.0,319.6186,319.735,318.6287,319.735,14812.0
2020-09-10 09:55:00,329.59,329.66,328.23,328.34,29827.0,319.8515,319.9194,318.5317,318.6384,29827.0
2020-09-10 10:00:00,328.33,330.15,328.33,329.85,21709.0,318.6287,320.3949,318.6287,320.1038,21709.0
2020-09-10 10:05:00,329.95,330.07,329.42,329.69,16344.0,320.2009,320.3173,319.6865,319.9485,16344.0
2020-09-10 10:10:00,329.55,330.02,328.34,329.83,20926.0,319.8127,320.2688,318.6384,320.0844,20926.0
2020-09-10 10:15:00,329.82,330.07,329.26,329.9,15003.0,320.0747,320.3173,319.5312,320.1523,15003.0
2020-09-10 10:20:00,330.02,330.02,328.99,329.13,5852.0,320.2688,320.2688,319.2692,319.4051,5852.0
2020-09-10 10:25:00,329.08,329.08,328.29,328.29,6799.0,319.3566,319.3566,318.5899,318.5899,6799.0
2020-09-10 10:30:00,328.43,329.89,328.34,329.89,5717.0,318.7258,320.1426,318.6384,320.1426,5717.0
2020-09-10 10:35:00,329.61,330.0,329.42,329.71,3200.0,319.8709,320.2494,319.6865,319.9679,3200.0
2020-09-10 10:40:00,329.63,329.64,328.29,328.29,7715.0,319.8903,319.9,318.5899,318.5899,7715.0
2020-09-10 10:45:00,328.4,328.4,326.38,326.66,11800.0,318.6966,318.6966,316.7363,317.0081,11800.0
2020-09-10 10:50:00,326.74,327.18,326.35,326.42,7017.0,317.0857,317.5127,316.7072,316.7752,7017.0
2020-09-10 10:55:00,326.58,326.73,324.59,324.84,8782.0,316.9304,317.076,314.9992,315.2418,8782.0
2020-09-10 11:00:00,325.05,325.75,324.57,325.56,6224.0,315.4456,316.1249,314.9798,315.9406,6224.0
2020-09-10 11:05:00,325.66,326.62,325.66,326.19,2802.0,316.0376,316.9692,316.0376,316.5519,2802.0
2020-09-10 11:10:00,326.15,327.01,325.61,326.9,6412.0,316.5131,317.3477,315.9891,317.241,6412.0
2020-09-10 11:15:00,326.96,326.99,326.0,326.83,9658.0,317.2992,317.3283,316.3676,317.173,9658.0
2020-09-10 11:20:00,327.03,327.92,327.02,327.86,4371.0,317.3671,318.2308,317.3574,318.1726,4371.0
2020-09-10 11:25:00,327.95,328.17,327.69,328.12,3618.0,318.2599,318.4734,318.0076,318.4249,3618.0
2020-09-10 11:30:00,327.84,327.84,327.16,327.16,2518.0,318.1532,318.1532,317.4933,317.4933,2518.0
2020-09-10 11:35:00,327.19,328.17,327.16,328.17,3988.0,317.5224,318.4734,317.4933,318.4734,3988.0
2020-09-10 11:40:00,328.13,329.06,328.11,328.76,8691.0,318.4346,319.3371,318.4152,319.046,8691.0
2020-09-10 11:45:00,328.73,328.9,327.65,328.9,7541.0,319.0169,319.1819,317.9688,319.1819,7541.0
2020-09-10 11:50:00,328.76,328.95,328.24,328.42,6225.0,319.046,319.2304,318.5414,318.7161,6225.0
2020-09-10 11:55:00,328.2,328.2,327.27,327.52,6065.0,318.5026,318.5026,317.6,317.8427,6065.0
2020-09-10 12:00:00,327.29,327.79,326.51,326.64,5545.0,317.6194,318.1047,316.8625,316.9887,5545.0
2020-09-10 12:05:00,326.61,327.43,326.61,326.75,4849.0,316.9595,317.7553,316.9595,317.0954,4849.0
2020-09-10 12:10:00,327.0,327.77,327.0,327.23,15889.0,317.338,318.0853,317.338,317.5612,15889.0
2020-09-10 12:15:00,327.29,327.43,326.12,326.46,8260.0,317.6194,317.7553,316.484,316.814,8260.0
2020-09-10 12:20:00,326.39,326.57,325.26,325.43,6504.0,316.746,316.9207,315.6494,315.8144,6504.0
2020-09-10 12:25:00,325.27,325.76,325.24,325.45,3552.0,315.6591,316.1347,315.63,315.8338,3552.0
2020-09-10 12:30:00,325.56,325.99,325.14,325.76,3720.0,315.9406,316.3579,315.533,316.1347,3720.0
2020-09-10 12:35:00,325.55,325.55,323.89,323.94,5499.0,315.9309,315.9309,314.3199,314.3684,5499.0
2020-09-10 12:40:00,324.06,324.7,323.74,323.94,3500.0,314.4849,315.106,314.1743,314.3684,3500.0
2020-09-10 12:45:00,323.98,324.35,323.78,324.31,5496.0,314.4072,314.7663,314.2132,314.7275,5496.0
2020-09-10 12:50:00,324.41,325.22,324.41,325.1,2288.0,314.8245,315.6106,314.8245,315.4942,2288.0
2020-09-10 12:55:00,325.2,325.96,325.2,325.67,1653.0,315.5912,316.3287,315.5912,316.0473,1653.0
2020-09-10 13:00:00,325.52,326.16,325.36,325.92,1900.0,315.9017,316.5228,315.7465,316.2899,1900.0
2020-09-10 13:05:00,325.98,326.31,325.71,326.31,1703.0,316.3482,316.6684,316.0861,316.6684,1703.0
2020-09-10 13:10:00,326.32,326.44,325.86,325.86,1610.0,316.6781,316.7946,316.2317,316.2317,1610.0
2020-09-10 13:15:00,326.06,326.75,326.06,326.71,1825.0,316.4258,317.0954,316.4258,317.0566,1825.0
2020-09-10 13:20:00,326.65,326.65,325.99,325.99,5392.0,316.9984,316.9984,316.3579,316.3579,5392.0
2020-09-10 13:25:00,325.95,325.95,324.58,324.58,4249.0,316.319,316.319,314.9895,314.9895,4249.0
2020-09-10 13:30:00,324.79,325.52,324.68,325.52,2217.0,315.1933,315.9017,315.0866,315.9017,2217.0
2020-09-10 13:35:00,325.58,325.58,324.72,324.84,3423.0,315.96,315.96,315.1254,315.2418,3423.0
2020-09-10 13:40:00,324.66,324.66,324.35,324.37,2300.0,315.0672,315.0672,314.7663,314.7857,2300.0
2020-09-10 13:45:00,324.48,324.92,324.41,324.54,4181.0,314.8925,315.3195,314.8245,314.9507,4181.0
2020-09-10 13:50:00,324.65,324.66,323.91,323.92,6011.0,315.0575,315.0672,314.3393,314.349,6011.0
2020-09-10 13:55:00,323.97,324.47,323.59,323.76,5290.0,314.3975,314.8828,314.0288,314.1937,5290.0
2020-09-10 14:00:00,323.95,324.33,323.47,324.26,4325.0,314.3781,314.7469,313.9123,314.679,4325.0
2020-09-10 14:05:00,324.18,324.27,323.21,323.51,2160.0,314.6013,314.6887,313.66,313.9511,2160.0
2020-09-10 14:10:00,323.55,323.63,322.73,322.85,4958.0,313.99,314.0676,313.1942,313.3106,4958.0
2020-09-10 14:15:00,322.83,322.83,321.28,321.45,6721.0,313.2912,313.2912,311.787,311.952,6721.0
2020-09-10 14:20:00,321.55,321.59,320.23,320.32,7872.0,312.049,312.0879,310.7681,310.8554,7872.0
2020-09-10 14:25:00,320.05,320.79,319.02,319.07,11881.0,310.5934,311.3115,309.5938,309.6423,11881.0
2020-09-10 14:30:00,319.51,320.43,318.74,319.62,11191.0,310.0693,310.9621,309.3221,310.1761,11191.0
2020-09-10 14:35:00,319.62,320.32,319.35,320.19,4438.0,310.1761,310.8554,309.9141,310.7292,4438.0
2020-09-10 14:40:00,320.2,320.2,318.54,318.56,10164.0,310.7389,310.7389,309.128,309.1474,10164.0
2020-09-10 14:45:00,318.59,320.17,318.59,319.87,5998.0,309.1765,310.7098,309.1765,310.4187,5998.0
2020-09-10 14:50:00,319.98,320.14,319.09,319.09,6055.0,310.5254,310.6807,309.6617,309.6617,6055.0
2020-09-10 14:55:00,319.39,320.59,319.13,320.59,5032.0,309.9529,311.1174,309.7006,311.1174,5032.0
2020-09-10 15:00:00,320.59,320.62,319.07,319.07,5400.0,311.1174,311.1465,309.6423,309.6423,5400.0
2020-09-10 15:05:00,319.16,319.4,317.98,318.27,11197.0,309.7297,309.9626,308.5845,308.866,11197.0
2020-09-10 15:10:00,318.27,318.63,317.47,318.28,7761.0,308.866,309.2153,308.0896,308.8757,7761.0
2020-09-10 15:15:00,318.11,318.37,317.26,317.26,17188.0,308.7107,308.963,307.8858,307.8858,17188.0
2020-09-10 15:20:00,317.2,318.77,317.07,317.92,12670.0,307.8276,309.3512,307.7014,308.5263,12670.0
2020-09-10 15:25:00,317.9,318.97,317.32,318.89,8516.0,308.5069,309.5453,307.944,309.4676,8516.0
2020-09-10 15:30:00,318.95,320.39,318.6,320.39,7900.0,309.5259,310.9233,309.1862,310.9233,7900.0
2020-09-10 15:35:00,320.04,320.1,319.13,319.74,12228.0,310.5837,310.6419,309.7006,310.2925,12228.0
2020-09-10 15:40:00,320.0,321.19,319.89,321.13,12355.0,310.5448,311.6997,310.4381,311.6415,12355.0
2020-09-10 15:45:00,321.05,321.15,319.35,319.64,10426.0,311.5638,311.6609,309.9141,310.1955,10426.0
2020-09-10 15:50:00,319.5,321.15,318.9,320.49,23696.0,310.0596,311.6609,309.4773,311.0204,23696.0
2020-09-10 15:55:00,320.81,321.31,320.18,320.33,37571.0,311.3309,311.8161,310.7195,310.8651,37571.0
2020-09-11 09:30:00,323.82,325.35,323.0,323.34,17625.0,314.252,315.7368,313.4562,313.7862,17625.0
2020-09-11 09:35:00,322.91,323.62,322.01,322.72,2959.0,313.3689,314.0579,312.4955,313.1845,2959.0
2020-09-11 09:40:00,323.18,323.37,322.21,322.64,2108.0,313.6309,313.8153,312.6895,313.1068,2108.0
2020-09-11 09:45:00,323.0,323.17,322.8,322.95,3555.0,313.4562,313.6212,313.2621,313.4077,3555.0
2020-09-11 09:50:00,322.89,323.0,322.45,322.45,9023.0,313.3495,313.4562,312.9225,312.9225,9023.0
2020-09-11 09:55:00,322.27,322.27,319.7,320.5,4047.0,312.7478,312.7478,310.2537,311.0301,4047.0
2020-09-11 10:00:00,320.41,321.21,320.1,321.18,5922.0,310.9427,311.7191,310.6419,311.69,5922.0
2020-09-11 10:05:00,320.91,321.23,320.48,320.53,4964.0,311.428,311.7385,311.0107,311.0592,4964.0
2020-09-11 10:10:00,320.4,321.37,319.41,321.37,12559.0,310.933,311.8744,309.9723,311.8744,12559.0
2020-09-11 10:15:00,320.83,322.56,320.19,322.32,5276.0,311.3503,313.0292,310.7292,312.7963,5276.0
2020-09-11 10:20:00,322.44,322.74,321.96,322.44,4328.0,312.9128,313.2039,312.4469,312.9128,4328.0
2020-09-11 10:25:00,322.12,322.15,321.41,322.06,7290.0,312.6022,312.6313,311.9132,312.544,7290.0
2020-09-11 10:30:00,322.68,322.76,320.71,320.74,12496.0,313.1457,313.2233,311.2339,311.263,12496.0
2020-09-11 10:35:00,320.76,321.12,320.39,320.97,10528.0,311.2824,311.6318,310.9233,311.4862,10528.0
2020-09-11 10:40:00,321.01,321.83,320.72,321.74,2754.0,311.525,312.3208,311.2436,312.2334,2754.0
2020-09-11 10:45:00,321.96,322.61,321.96,322.61,5836.0,312.4469,313.0777,312.4469,313.0777,5836.0
2020-09-11 10:50:00,322.46,322.61,321.64,321.86,6244.0,312.9322,313.0777,312.1364,312.3499,6244.0
2020-09-11 10:55:00,321.74,321.92,321.13,321.36,3420.0,312.2334,312.4081,311.6415,311.8647,3420.0
2020-09-11 11:00:00,321.16,322.05,321.16,322.01,5365.0,311.6706,312.5343,311.6706,312.4955,5365.0
2020-09-11 11:05:00,322.0,322.13,321.29,322.0,5026.0,312.4858,312.6119,311.7967,312.4858,5026.0
2020-09-11 11:10:00,321.97,321.98,321.28,321.28,2947.0,312.4566,312.4663,311.787,311.787,2947.0
2020-09-11 11:15:00,321.27,321.59,320.9,321.4,2800.0,311.7773,312.0879,311.4183,311.9035,2800.0
2020-09-11 11:20:00,321.54,321.55,319.98,320.07,5721.0,312.0393,312.049,310.5254,310.6128,5721.0
2020-09-11 11:25:00,319.68,320.15,319.62,320.09,6049.0,310.2343,310.6904,310.1761,310.6322,6049.0
2020-09-11 11:30:00,319.81,319.81,318.48,318.9,4000.0,310.3605,310.3605,309.0698,309.4773,4000.0
2020-09-11 11:35:00,318.89,319.33,318.4,319.33,2641.0,309.4676,309.8946,308.9921,309.8946,2641.0
2020-09-11 11:40:00,319.26,319.47,319.06,319.47,1900.0,309.8267,310.0305,309.6326,310.0305,1900.0
2020-09-11 11:45:00,319.44,319.97,319.37,319.41,1900.0,310.0014,310.5157,309.9335,309.9723,1900.0
2020-09-11 11:50:00,319.59,319.59,318.77,318.82,1724.0,310.147,310.147,309.3512,309.3997,1724.0
2020-09-11 11:55:00,318.61,319.05,317.86,318.08,3900.0,309.1959,309.6229,308.4681,308.6816,3900.0
2020-09-11 12:00:00,317.71,318.68,317.5,318.43,3595.0,308.3225,309.2638,308.1187,309.0212,3595.0
2020-09-11 12:05:00,318.47,318.67,318.07,318.07,4563.0,309.0601,309.2541,308.6719,308.6719,4563.0
2020-09-11 12:10:00,318.18,318.18,317.63,317.88,2728.0,308.7786,308.7786,308.2449,308.4875,2728.0
2020-09-11 12:15:00,318.01,318.24,317.78,317.9,1700.0,308.6136,308.8368,308.3904,308.5069,1700.0
2020-09-11 12:20:00,318.24,318.57,318.03,318.18,2881.0,308.8368,309.1571,308.6331,308.7786,2881.0
2020-09-11 12:25:00,318.33,318.38,317.43,317.44,3446.0,308.9242,308.9727,308.0508,308.0605,3446.0
2020-09-11 12:30:00,316.86,317.01,315.56,315.7,8218.0,307.4976,307.6432,306.236,306.3719,8218.0
2020-09-11 12:35:00,315.87,316.15,315.66,315.68,7960.0,306.5369,306.8086,306.3331,306.3525,7960.0
2020-09-11 12:40:00,315.81,315.81,314.89,315.17,3625.0,306.4786,306.4786,305.5858,305.8576,3625.0
2020-09-11 12:45:00,315.03,315.56,314.97,315.43,3893.0,305.7217,306.236,305.6635,306.1099,3893.0
2020-09-11 12:50:00,315.46,315.68,315.24,315.24,1409.0,306.139,306.3525,305.9255,305.9255,1409.0
2020-09-11 12:55:00,315.08,315.27,313.89,313.89,9575.0,305.7702,305.9546,304.6154,304.6154,9575.0
2020-09-11 13:00:00,314.35,314.41,313.65,313.65,1160.0,305.0618,305.12,304.3825,304.3825,1160.0
2020-09-11 13:05:00,313.61,313.61,312.78,313.18,3838.0,304.3437,304.3437,303.5382,303.9264,3838.0
2020-09-11 13:10:00,313.22,313.43,312.78,312.83,4832.0,303.9652,304.169,303.5382,303.5867,4832.0
2020-09-11 13:15:00,313.13,313.55,312.2,312.96,2500.0,303.8778,304.2854,302.9753,303.7129,2500.0
2020-09-11 13:20:00,313.27,313.27,312.87,313.03,3000.0,304.0137,304.0137,303.6255,303.7808,3000.0
2020-09-11 13:25:00,313.17,313.17,312.43,312.44,2720.0,303.9167,303.9167,303.1985,303.2082,2720.0
2020-09-11 13:30:00,312.56,312.56,311.58,312.16,6272.0,303.3247,303.3247,302.3736,302.9365,6272.0
2020-09-11 13:35:00,312.14,312.95,312.11,312.67,4858.0,302.9171,303.7032,302.888,303.4314,4858.0
2020-09-11 13:40:00,312.85,313.42,312.6,312.86,5900.0,303.6061,304.1593,303.3635,303.6158,5900.0
2020-09-11 13:45:00,312.97,313.18,312.44,312.95,4311.0,303.7226,303.9264,303.2082,303.7032,4311.0
2020-09-11 13:50:00,313.0,313.46,312.76,312.82,3823.0,303.7517,304.1981,303.5188,303.577,3823.0
2020-09-11 13:55:00,313.0,313.0,311.71,311.71,3904.0,303.7517,303.7517,302.4998,302.4998,3904.0
2020-09-11 14:00:00,311.66,312.56,311.41,312.34,5583.0,302.4513,303.3247,302.2087,303.1112,5583.0
2020-09-11 14:05:00,312.37,313.4,312.36,313.01,2400.0,303.1403,304.1399,303.1306,303.7614,2400.0
2020-09-11 14:10:00,312.98,314.3,312.98,313.86,4100.0,303.7323,305.0133,303.7323,304.5863,4100.0
2020-09-11 14:15:00,313.83,313.99,313.27,313.6,4074.0,304.5572,304.7124,304.0137,304.3339,4074.0
2020-09-11 14:20:00,313.49,313.82,313.01,313.82,4111.0,304.2272,304.5474,303.7614,304.5474,4111.0
2020-09-11 14:25:00,313.78,313.8,313.02,313.02,2104.0,304.5086,304.528,303.7711,303.7711,2104.0
2020-09-11 14:30:00,313.17,314.52,313.17,314.06,3815.0,303.9167,305.2268,303.9167,304.7804,3815.0
2020-09-11 14:35:00,313.85,314.97,313.84,314.86,5114.0,304.5766,305.6635,304.5669,305.5567,5114.0
2020-09-11 14:40:00,314.76,315.04,314.18,314.92,3200.0,305.4597,305.7314,304.8968,305.6149,3200.0
2020-09-11 14:45:00,314.63,314.81,314.3,314.38,3211.0,305.3335,305.5082,305.0133,305.0909,3211.0
2020-09-11 14:50:00,314.29,315.14,314.2,315.0,2126.0,305.0036,305.8284,304.9162,305.6926,2126.0
2020-09-11 14:55:00,315.07,315.14,314.15,314.15,3060.0,305.7605,305.8284,304.8677,304.8677,3060.0
2020-09-11 15:00:00,314.15,314.15,313.32,313.78,5600.0,304.8677,304.8677,304.0622,304.5086,5600.0
2020-09-11 15:05:00,313.73,313.73,312.71,312.8,4542.0,304.4601,304.4601,303.4702,303.5576,4542.0
2020-09-11 15:10:00,312.97,313.41,312.53,313.32,5350.0,303.7226,304.1496,303.2956,304.0622,5350.0
2020-09-11 15:15:00,313.31,314.16,313.23,314.16,4722.0,304.0525,304.8774,303.9749,304.8774,4722.0
2020-09-11 15:20:00,314.26,315.33,314.26,315.15,2117.0,304.9744,306.0128,304.9744,305.8382,2117.0
2020-09-11 15:25:00,314.97,315.92,314.73,315.8,5273.0,305.6635,306.5854,305.4306,306.4689,5273.0
2020-09-11 15:30:00,315.87,316.79,315.85,316.44,9101.0,306.5369,307.4297,306.5175,307.09,9101.0
2020-09-11 15:35:00,316.47,316.52,315.33,315.53,8680.0,307.1191,307.1677,306.0128,306.2069,8680.0
2020-09-11 15:40:00,315.61,315.94,315.0,315.45,7039.0,306.2846,306.6048,305.6926,306.1293,7039.0
2020-09-11 15:45:00,315.45,315.9,314.71,315.26,14177.0,306.1293,306.566,305.4112,305.9449,14177.0
2020-09-11 15:50:00,315.1,315.13,314.38,314.72,19832.0,305.7896,305.8187,305.0909,305.4209,19832.0
2020-09-11 15:55:00,314.57,315.14,314.31,315.08,50251.0,305.2753,305.8284,305.023,305.7702,50251.0
2020-09-14 09:30:00,320.17,320.87,318.05,320.63,16465.0,310.7098,311.3891,308.6525,311.1562,16465.0
2020-09-14 09:35:00,320.56,320.56,318.73,319.7,5061.0,311.0883,311.0883,309.3124,310.2537,5061.0
2020-09-14 09:40:00,319.61,320.93,319.49,320.7,7770.0,310.1664,311.4474,310.0499,311.2242,7770.0
2020-09-14 09:45:00,321.0,321.25,319.45,319.64,6779.0,311.5153,311.7579,310.0111,310.1955,6779.0
2020-09-14 09:50:00,319.75,319.95,319.6,319.86,1874.0,310.3022,310.4963,310.1567,310.409,1874.0
2020-09-14 09:55:00,319.85,320.05,319.45,319.45,3575.0,310.3993,310.5934,310.0111,310.0111,3575.0
2020-09-14 10:00:00,319.62,320.18,319.08,319.66,15318.0,310.1761,310.7195,309.652,310.2149,15318.0
2020-09-14 10:05:00,319.77,320.29,319.77,320.29,4603.0,310.3216,310.8263,310.3216,310.8263,4603.0
2020-09-14 10:10:00,320.3,320.81,319.92,320.63,8215.0,310.836,311.3309,310.4672,311.1562,8215.0
2020-09-14 10:15:00,320.65,320.89,320.44,320.76,10851.0,311.1756,311.4085,310.9718,311.2824,10851.0
2020-09-14 10:20:00,320.68,320.84,319.61,319.61,5625.0,311.2048,311.36,310.1664,310.1664,5625.0
2020-09-14 10:25:00,319.63,320.15,319.63,320.15,4682.0,310.1858,310.6904,310.1858,310.6904,4682.0
2020-09-14 10:30:00,319.75,320.04,319.63,319.94,2852.0,310.3022,310.5837,310.1858,310.4866,2852.0
2020-09-14 10:35:00,319.95,320.34,319.91,320.22,3600.0,310.4963,310.8748,310.4575,310.7583,3600.0
2020-09-14 10:40:00,320.3,320.56,320.02,320.06,3966.0,310.836,311.0883,310.5643,310.6031,3966.0
2020-09-14 10:45:00,319.93,320.06,319.69,320.06,3023.0,310.4769,310.6031,310.244,310.6031,3023.0
2020-09-14 10:50:00,320.1,320.3,320.03,320.16,2420.0,310.6419,310.836,310.574,310.7001,2420.0
2020-09-14 10:55:00,320.05,320.29,319.89,320.23,2400.0,310.5934,310.8263,310.4381,310.7681,2400.0
2020-09-14 11:00:00,320.21,320.37,320.02,320.35,6323.0,310.7486,310.9039,310.5643,310.8845,6323.0
2020-09-14 11:05:00,320.35,320.64,320.31,320.4,7451.0,310.8845,311.1659,310.8457,310.933,7451.0
2020-09-14 11:10:00,320.17,320.17,319.56,319.64,6187.0,310.7098,310.7098,310.1178,310.1955,6187.0
2020-09-14 11:15:00,320.28,320.33,320.04,320.04,1600.0,310.8166,310.8651,310.5837,310.5837,1600.0
2020-09-14 11:20:00,320.08,320.43,320.08,320.27,4187.0,310.6225,310.9621,310.6225,310.8069,4187.0
2020-09-14 11:25:00,320.26,320.42,320.19,320.29,4699.0,310.7972,310.9524,310.7292,310.8263,4699.0
2020-09-14 11:30:00,320.35,320.64,319.68,319.87,6809.0,310.8845,311.1659,310.2343,310.4187,6809.0
2020-09-14 11:35:00,319.87,320.06,319.0,319.46,6003.0,310.4187,310.6031,309.5744,310.0208,6003.0
2020-09-14 11:40:00,319.56,320.14,319.54,320.14,1402.0,310.1178,310.6807,310.0984,310.6807,1402.0
2020-09-14 11:45:00,320.09,320.09,319.14,319.28,3169.0,310.6322,310.6322,309.7103,309.8461,3169.0
2020-09-14 11:50:00,319.41,319.7,319.24,319.7,2000.0,309.9723,310.2537,309.8073,310.2537,2000.0
2020-09-14 11:55:00,319.82,319.82,319.46,319.66,3500.0,310.3702,310.3702,310.0208,310.2149,3500.0
2020-09-14 12:00:00,319.58,320.22,319.58,320.09,1840.0,310.1373,310.7583,310.1373,310.6322,1840.0
2020-09-14 12:05:00,320.04,320.38,320.02,320.29,1569.0,310.5837,310.9136,310.5643,310.8263,1569.0
2020-09-14 12:10:00,320.32,320.32,319.8,319.8,1901.0,310.8554,310.8554,310.3508,310.3508,1901.0
2020-09-14 12:15:00,319.73,319.89,319.48,319.48,1625.0,310.2828,310.4381,310.0402,310.0402,1625.0
2020-09-14 12:20:00,319.14,319.14,318.57,318.67,1901.0,309.7103,309.7103,309.1571,309.2541,1901.0
2020-09-14 12:25:00,318.99,319.27,318.82,318.82,2500.0,309.5647,309.8364,309.3997,309.3997,2500.0
2020-09-14 12:30:00,318.94,319.13,318.55,318.59,1900.0,309.5162,309.7006,309.1377,309.1765,1900.0
2020-09-14 12:35:00,318.52,318.52,318.17,318.25,3238.0,309.1086,309.1086,308.7689,308.8466,3238.0
2020-09-14 12:40:00,318.26,318.67,318.26,318.59,3519.0,308.8563,309.2541,308.8563,309.1765,3519.0
2020-09-14 12:45:00,318.53,318.57,318.18,318.18,3734.0,309.1183,309.1571,308.7786,308.7786,3734.0
2020-09-14 12:50:00,318.18,318.35,317.66,317.71,2860.0,308.7786,308.9436,308.274,308.3225,2860.0
2020-09-14 12:55:00,317.66,318.13,317.61,317.97,3300.0,308.274,308.7301,308.2255,308.5748,3300.0
2020-09-14 13:00:00,318.27,318.41,318.06,318.06,2720.0,308.866,309.0018,308.6622,308.6622,2720.0
2020-09-14 13:05:00,317.9,317.9,317.33,317.33,2301.0,308.5069,308.5069,307.9537,307.9537,2301.0
2020-09-14 13:10:00,317.38,317.41,316.96,316.96,1640.0,308.0023,308.0314,307.5947,307.5947,1640.0
2020-09-14 13:15:00,316.91,316.93,316.27,316.27,2812.0,307.5461,307.5656,306.9251,306.9251,2812.0
2020-09-14 13:20:00,316.27,316.66,316.04,316.58,4900.0,306.9251,307.3035,306.7019,307.2259,4900.0
2020-09-14 13:25:00,316.48,316.9,316.26,316.9,3241.0,307.1289,307.5364,306.9154,307.5364,3241.0
2020-09-14 13:30:00,316.93,316.93,315.77,316.23,3298.0,307.5656,307.5656,306.4398,306.8862,3298.0
2020-09-14 13:35:00,316.35,317.13,316.26,317.02,1600.0,307.0027,307.7596,306.9154,307.6529,1600.0
2020-09-14 13:40:00,317.05,317.54,317.03,317.41,3787.0,307.682,308.1575,307.6626,308.0314,3787.0
2020-09-14 13:45:00,317.65,318.12,317.65,318.07,1800.0,308.2643,308.7204,308.2643,308.6719,1800.0
2020-09-14 13:50:00,317.74,318.14,317.74,318.12,1314.0,308.3516,308.7398,308.3516,308.7204,1314.0
2020-09-14 13:55:00,318.08,318.08,317.78,317.84,1900.0,308.6816,308.6816,308.3904,308.4487,1900.0
2020-09-14 14:00:00,317.64,317.64,317.21,317.3,3000.0,308.2546,308.2546,307.8373,307.9246,3000.0
2020-09-14 14:05:00,317.45,318.1,317.38,318.1,4334.0,308.0702,308.701,308.0023,308.701,4334.0
2020-09-14 14:10:00,318.18,318.25,317.99,318.14,2709.0,308.7786,308.8466,308.5942,308.7398,2709.0
2020-09-14 14:15:00,318.18,318.37,318.07,318.23,2350.0,308.7786,308.963,308.6719,308.8271,2350.0
2020-09-14 14:20:00,318.44,318.78,318.44,318.78,1009.0,309.0309,309.3609,309.0309,309.3609,1009.0
2020-09-14 14:25:00,318.8,318.8,317.97,318.0,1900.0,309.3803,309.3803,308.5748,308.6039,1900.0
2020-09-14 14:30:00,317.99,318.51,317.88,318.14,3385.0,308.5942,309.0989,308.4875,308.7398,3385.0
2020-09-14 14:35:00,318.04,318.14,317.86,318.02,1000.0,308.6428,308.7398,308.4681,308.6234,1000.0
2020-09-14 14:40:00,318.37,318.37,317.62,317.66,2177.0,308.963,308.963,308.2352,308.274,2177.0
2020-09-14 14:45:00,317.85,317.85,317.46,317.65,1360.0,308.4584,308.4584,308.0799,308.2643,1360.0
2020-09-14 14:50:00,317.66,318.3,317.58,318.02,2876.0,308.274,308.8951,308.1964,308.6234,2876.0
2020-09-14 14:55:00,317.58,318.23,317.39,318.23,3013.0,308.1964,308.8271,308.012,308.8271,3013.0
2020-09-14 15:00:00,318.05,318.3,317.85,317.86,1500.0,308.6525,308.8951,308.4584,308.4681,1500.0
2020-09-14 15:05:00,317.83,318.11,317.71,318.11,1306.0,308.439,308.7107,308.3225,308.7107,1306.0
2020-09-14 15:10:00,317.97,317.99,317.67,317.72,3042.0,308.5748,308.5942,308.2837,308.3322,3042.0
2020-09-14 15:15:00,317.74,318.23,317.28,318.14,4421.0,308.3516,308.8271,307.9052,308.7398,4421.0
2020-09-14 15:20:00,317.98,318.04,316.98,317.16,3452.0,308.5845,308.6428,307.6141,307.7888,3452.0
2020-09-14 15:25:00,317.22,318.06,317.22,317.88,5600.0,307.847,308.6622,307.847,308.4875,5600.0
2020-09-14 15:30:00,317.88,318.15,317.84,317.84,5921.0,308.4875,308.7495,308.4487,308.4487,5921.0
2020-09-14 15:35:00,317.83,318.9,317.83,318.83,7211.0,308.439,309.4773,308.439,309.4094,7211.0
2020-09-14 15:40:00,318.89,319.06,318.54,318.93,10404.0,309.4676,309.6326,309.128,309.5065,10404.0
2020-09-14 15:45:00,319.03,319.5,318.93,319.43,11117.0,309.6035,310.0596,309.5065,309.9917,11117.0
2020-09-14 15:50:00,319.34,319.52,318.24,318.63,24727.0,309.9043,310.079,308.8368,309.2153,24727.0
2020-09-14 15:55:00,318.74,318.76,318.19,318.28,51149.0,309.3221,309.3415,308.7883,308.8757,51149.0
2020-09-15 09:30:00,321.32,323.45,321.19,323.23,18693.0,311.8258,313.8929,311.6997,313.6794,18693.0
2020-09-15 09:35:00,323.38,324.15,322.68,323.65,7036.0,313.825,314.5722,313.1457,314.087,7036.0
2020-09-15 09:40:00,323.64,324.02,323.07,323.07,7359.0,314.0773,314.4461,313.5241,313.5241,7359.0
2020-09-15 09:45:00,323.2,323.31,322.62,322.71,7045.0,313.6503,313.757,313.0874,313.1748,7045.0
2020-09-15 09:50:00,323.12,323.61,322.77,323.21,6243.0,313.5727,314.0482,313.233,313.66,6243.0
2020-09-15 09:55:00,323.29,323.96,322.99,323.96,9340.0,313.7376,314.3878,313.4465,314.3878,9340.0
2020-09-15 10:00:00,323.96,323.96,322.68,322.71,30300.0,314.3878,314.3878,313.1457,313.1748,30300.0
2020-09-15 10:05:00,322.63,322.68,321.86,322.56,5078.0,313.0971,313.1457,312.3499,313.0292,5078.0
2020-09-15 10:10:00,322.75,322.75,321.56,321.56,5900.0,313.2136,313.2136,312.0588,312.0588,5900.0
2020-09-15 10:15:00,321.42,321.42,320.81,320.81,5506.0,311.9229,311.9229,311.3309,311.3309,5506.0
2020-09-15 10:20:00,320.75,321.0,320.32,320.35,15176.0,311.2727,311.5153,310.8554,310.8845,15176.0
2020-09-15 10:25:00,320.28,320.75,320.28,320.75,10655.0,310.8166,311.2727,310.8166,311.2727,10655.0
2020-09-15 10:30:00,320.82,320.83,320.33,320.75,17107.0,311.3406,311.3503,310.8651,311.2727,17107.0
2020-09-15 10:35:00,320.91,321.36,320.13,320.13,7330.0,311.428,311.8647,310.671,310.671,7330.0
2020-09-15 10:40:00,320.11,320.11,319.38,319.38,8664.0,310.6516,310.6516,309.9432,309.9432,8664.0
2020-09-15 10:45:00,319.48,320.18,319.45,320.08,46500.0,310.0402,310.7195,310.0111,310.6225,46500.0
2020-09-15 10:50:00,320.32,320.57,319.88,320.57,4130.0,310.8554,311.098,310.4284,311.098,4130.0
2020-09-15 10:55:00,320.6,321.37,320.47,321.37,2490.0,311.1271,311.8744,311.001,311.8744,2490.0
2020-09-15 11:00:00,321.35,321.99,321.35,321.99,800.0,311.855,312.476,311.855,312.476,800.0
2020-09-15 11:05:00,322.23,322.23,321.68,321.68,1408.0,312.709,312.709,312.1752,312.1752,1408.0
2020-09-15 11:10:00,321.75,321.85,321.14,321.27,12650.0,312.2431,312.3402,311.6512,311.7773,12650.0
2020-09-15 11:15:00,321.38,321.42,320.93,321.24,3515.0,311.8841,311.9229,311.4474,311.7482,3515.0
2020-09-15 11:20:00,321.25,321.41,320.96,321.13,3466.0,311.7579,311.9132,311.4765,311.6415,3466.0
2020-09-15 11:25:00,320.9,321.53,320.89,321.53,2400.0,311.4183,312.0296,311.4085,312.0296,2400.0
2020-09-15 11:30:00,321.46,322.03,321.31,321.91,24715.0,311.9617,312.5149,311.8161,312.3984,24715.0
2020-09-15 11:35:00,321.96,321.96,321.35,321.35,2581.0,312.4469,312.4469,311.855,311.855,2581.0
2020-09-15 11:40:00,321.41,321.53,321.17,321.17,2543.0,311.9132,312.0296,311.6803,311.6803,2543.0
2020-09-15 11:45:00,321.05,321.07,320.7,320.7,2660.0,311.5638,311.5832,311.2242,311.2242,2660.0
2020-09-15 11:50:00,320.69,321.0,320.68,320.84,3330.0,311.2145,311.5153,311.2048,311.36,3330.0
2020-09-15 11:55:00,320.87,321.44,320.86,321.18,2630.0,311.3891,311.9423,311.3794,311.69,2630.0
2020-09-15 12:00:00,321.14,321.7,321.14,321.69,8944.0,311.6512,312.1946,311.6512,312.1849,8944.0
2020-09-15 12:05:00,321.65,321.68,320.93,320.94,11900.0,312.1461,312.1752,311.4474,311.4571,11900.0
2020-09-15 12:10:00,320.92,320.92,320.64,320.84,3300.0,311.4377,311.4377,311.1659,311.36,3300.0
2020-09-15 12:15:00,320.85,320.88,320.64,320.76,2424.0,311.3697,311.3988,311.1659,311.2824,2424.0
2020-09-15 12:20:00,320.81,321.03,320.81,320.83,2990.0,311.3309,311.5444,311.3309,311.3503,2990.0
2020-09-15 12:25:00,320.79,321.01,320.69,320.98,1737.0,311.3115,311.525,311.2145,311.4959,1737.0
2020-09-15 12:30:00,320.81,320.99,320.71,320.71,1500.0,311.3309,311.5056,311.2339,311.2339,1500.0
2020-09-15 12:35:00,320.85,320.94,320.71,320.71,2690.0,311.3697,311.4571,311.2339,311.2339,2690.0
2020-09-15 12:40:00,320.92,320.97,320.7,320.7,2355.0,311.4377,311.4862,311.2242,311.2242,2355.0
2020-09-15 12:45:00,320.78,320.8,320.52,320.61,2000.0,311.3018,311.3212,311.0495,311.1368,2000.0
2020-09-15 12:50:00,320.63,320.86,320.57,320.75,3500.0,311.1562,311.3794,311.098,311.2727,3500.0
2020-09-15 12:55:00,320.74,320.9,320.55,320.63,1971.0,311.263,311.4183,311.0786,311.1562,1971.0
2020-09-15 13:00:00,320.65,321.07,320.59,320.86,4100.0,311.1756,311.5832,311.1174,311.3794,4100.0
2020-09-15 13:05:00,320.87,321.38,320.81,321.38,5414.0,311.3891,311.8841,311.3309,311.8841,5414.0
2020-09-15 13:10:00,321.32,321.47,321.18,321.32,4145.0,311.8258,311.9714,311.69,311.8258,4145.0
2020-09-15 13:15:00,321.37,321.55,321.3,321.42,2169.0,311.8744,312.049,311.8064,311.9229,2169.0
2020-09-15 13:20:00,321.44,321.44,321.01,321.13,8800.0,311.9423,311.9423,311.525,311.6415,8800.0
2020-09-15 13:25:00,321.13,321.32,321.12,321.3,3117.0,311.6415,311.8258,311.6318,311.8064,3117.0
2020-09-15 13:30:00,321.3,321.3,321.1,321.18,1900.0,311.8064,311.8064,311.6123,311.69,1900.0
2020-09-15 13:35:00,321.39,321.67,321.3,321.3,5920.0,311.8938,312.1655,311.8064,311.8064,5920.0
2020-09-15 13:40:00,321.37,321.45,321.27,321.45,1420.0,311.8744,311.952,311.7773,311.952,1420.0
2020-09-15 13:45:00,321.33,321.42,321.09,321.2,3969.0,311.8355,311.9229,311.6026,311.7094,3969.0
2020-09-15 13:50:00,321.13,321.34,321.13,321.34,6000.0,311.6415,311.8453,311.6415,311.8453,6000.0
2020-09-15 13:55:00,321.38,321.49,321.17,321.17,8207.0,311.8841,311.9908,311.6803,311.6803,8207.0
2020-09-15 14:00:00,321.29,321.29,320.6,320.73,4829.0,311.7967,311.7967,311.1271,311.2533,4829.0
2020-09-15 14:05:00,320.79,320.94,320.52,320.66,7653.0,311.3115,311.4571,311.0495,311.1853,7653.0
2020-09-15 14:10:00,320.65,320.98,320.65,320.86,5602.0,311.1756,311.4959,311.1756,311.3794,5602.0
2020-09-15 14:15:00,320.87,321.03,320.72,320.84,5430.0,311.3891,311.5444,311.2436,311.36,5430.0
2020-09-15 14:20:00,320.88,321.16,320.81,321.15,7087.0,311.3988,311.6706,311.3309,311.6609,7087.0
2020-09-15 14:25:00,321.11,321.2,320.92,321.08,5240.0,311.622,311.7094,311.4377,311.5929,5240.0
2020-09-15 14:30:00,321.16,321.16,320.84,321.01,4102.0,311.6706,311.6706,311.36,311.525,4102.0
2020-09-15 14:35:00,321.16,321.35,320.95,321.09,5500.0,311.6706,311.855,311.4668,311.6026,5500.0
2020-09-15 14:40:00,321.04,321.18,321.0,321.18,5657.0,311.5541,311.69,311.5153,311.69,5657.0
2020-09-15 14:45:00,321.19,321.44,321.14,321.44,4614.0,311.6997,311.9423,311.6512,311.9423,4614.0
2020-09-15 14:50:00,321.51,321.86,321.46,321.79,4916.0,312.0102,312.3499,311.9617,312.282,4916.0
2020-09-15 14:55:00,321.86,321.89,321.58,321.8,6717.0,312.3499,312.379,312.0782,312.2917,6717.0
2020-09-15 15:00:00,321.88,321.9,321.61,321.61,5603.0,312.3693,312.3887,312.1073,312.1073,5603.0
2020-09-15 15:05:00,321.62,321.62,321.04,321.17,9556.0,312.117,312.117,311.5541,311.6803,9556.0
2020-09-15 15:10:00,321.16,321.58,321.06,321.21,9431.0,311.6706,312.0782,311.5735,311.7191,9431.0
2020-09-15 15:15:00,321.26,321.34,321.07,321.17,11565.0,311.7676,311.8453,311.5832,311.6803,11565.0
2020-09-15 15:20:00,321.19,321.52,321.09,321.35,11725.0,311.6997,312.0199,311.6026,311.855,11725.0
2020-09-15 15:25:00,321.47,321.82,321.24,321.75,8166.0,311.9714,312.3111,311.7482,312.2431,8166.0
2020-09-15 15:30:00,321.71,321.74,321.03,321.17,24944.0,312.2043,312.2334,311.5444,311.6803,24944.0
2020-09-15 15:35:00,321.2,321.43,321.0,321.25,18135.0,311.7094,311.9326,311.5153,311.7579,18135.0
2020-09-15 15:40:00,321.27,321.85,321.06,321.62,14816.0,311.7773,312.3402,311.5735,312.117,14816.0
2020-09-15 15:45:00,321.62,322.2,321.5,322.15,17424.0,312.117,312.6798,312.0005,312.6313,17424.0
2020-09-15 15:50:00,322.08,322.51,321.82,322.47,33631.0,312.5634,312.9807,312.3111,312.9419,33631.0
2020-09-15 15:55:00,322.39,322.96,322.14,322.76,45002.0,312.8642,313.4174,312.6216,313.2233,45002.0
2020-09-16 09:30:00,324.63,326.23,323.39,324.83,25322.0,315.038,316.5908,313.8347,315.2321,25322.0
2020-09-16 09:35:00,324.62,325.15,323.9,324.96,17336.0,315.0283,315.5427,314.3296,315.3583,17336.0
2020-09-16 09:40:00,324.97,325.78,323.21,323.35,7406.0,315.368,316.1541,313.66,313.7959,7406.0
2020-09-16 09:45:00,323.46,323.62,322.0,322.06,9819.0,313.9026,314.0579,312.4858,312.544,9819.0
2020-09-16 09:50:00,321.97,323.65,321.71,323.65,9156.0,312.4566,314.087,312.2043,314.087,9156.0
2020-09-16 09:55:00,323.71,323.73,323.0,323.26,114845.0,314.1452,314.1646,313.4562,313.7085,114845.0
2020-09-16 10:00:00,323.15,323.45,322.79,323.05,10672.0,313.6018,313.8929,313.2524,313.5047,10672.0
2020-09-16 10:05:00,323.0,323.31,322.62,322.94,102203.0,313.4562,313.757,313.0874,313.398,102203.0
2020-09-16 10:10:00,323.0,323.33,322.5,322.81,8629.0,313.4562,313.7765,312.971,313.2718,8629.0
2020-09-16 10:15:00,322.74,323.07,321.16,321.28,44672.0,313.2039,313.5241,311.6706,311.787,44672.0
2020-09-16 10:20:00,321.25,321.99,321.16,321.88,6179.0,311.7579,312.476,311.6706,312.3693,6179.0
2020-09-16 10:25:00,321.86,322.21,321.45,322.17,5600.0,312.3499,312.6895,311.952,312.6507,5600.0
2020-09-16 10:30:00,322.04,322.27,321.69,321.69,1703.0,312.5246,312.7478,312.1849,312.1849,1703.0
2020-09-16 10:35:00,321.88,322.15,321.02,321.02,8473.0,312.3693,312.6313,311.5347,311.5347,8473.0
2020-09-16 10:40:00,321.24,321.34,320.09,320.09,5625.0,311.7482,311.8453,310.6322,310.6322,5625.0
2020-09-16 10:45:00,320.19,320.19,319.42,320.06,8300.0,310.7292,310.7292,309.982,310.6031,8300.0
2020-09-16 10:50:00,320.23,320.83,320.03,320.53,7139.0,310.7681,311.3503,310.574,311.0592,7139.0
2020-09-16 10:55:00,320.53,321.49,320.52,321.23,4425.0,311.0592,311.9908,311.0495,311.7385,4425.0
2020-09-16 11:00:00,321.19,321.35,320.75,321.26,4132.0,311.6997,311.855,311.2727,311.7676,4132.0
2020-09-16 11:05:00,321.18,321.64,321.05,321.52,3141.0,311.69,312.1364,311.5638,312.0199,3141.0
2020-09-16 11:10:00,321.41,322.02,320.97,321.86,5170.0,311.9132,312.5052,311.4862,312.3499,5170.0
2020-09-16 11:15:00,321.86,322.64,321.78,322.6,8090.0,312.3499,313.1068,312.2723,313.068,8090.0
2020-09-16 11:20:00,322.69,323.01,322.37,322.59,24022.0,313.1554,313.4659,312.8448,313.0583,24022.0
2020-09-16 11:25:00,322.5,322.5,322.16,322.42,2763.0,312.971,312.971,312.641,312.8933,2763.0
2020-09-16 11:30:00,322.19,322.61,322.17,322.57,4700.0,312.6701,313.0777,312.6507,313.0389,4700.0
2020-09-16 11:35:00,322.59,322.81,322.34,322.35,2300.0,313.0583,313.2718,312.8157,312.8254,2300.0
2020-09-16 11:40:00,322.53,322.61,322.06,322.06,2700.0,313.0001,313.0777,312.544,312.544,2700.0
2020-09-16 11:45:00,321.85,321.99,321.57,321.65,2408.0,312.3402,312.476,312.0685,312.1461,2408.0
2020-09-16 11:50:00,321.69,321.76,321.4,321.62,4100.0,312.1849,312.2528,311.9035,312.117,4100.0
2020-09-16 11:55:00,321.49,321.49,320.84,320.84,5500.0,311.9908,311.9908,311.36,311.36,5500.0
2020-09-16 12:00:00,320.86,321.33,320.82,321.24,4436.0,311.3794,311.8355,311.3406,311.7482,4436.0
2020-09-16 12:05:00,321.33,321.33,321.01,321.29,3750.0,311.8355,311.8355,311.525,311.7967,3750.0
2020-09-16 12:10:00,321.21,321.31,320.17,320.29,6702.0,311.7191,311.8161,310.7098,310.8263,6702.0
2020-09-16 12:15:00,320.37,320.38,319.62,320.06,17262.0,310.9039,310.9136,310.1761,310.6031,17262.0
2020-09-16 12:20:00,320.06,320.16,319.87,319.87,29918.0,310.6031,310.7001,310.4187,310.4187,29918.0
2020-09-16 12:25:00,319.75,320.11,319.66,320.0,3518.0,310.3022,310.6516,310.2149,310.5448,3518.0
2020-09-16 12:30:00,320.08,320.09,319.68,319.87,7080.0,310.6225,310.6322,310.2343,310.4187,7080.0
2020-09-16 12:35:00,319.94,320.07,319.5,319.6,4725.0,310.4866,310.6128,310.0596,310.1567,4725.0
2020-09-16 12:40:00,319.5,319.66,319.02,319.07,34425.0,310.0596,310.2149,309.5938,309.6423,34425.0
2020-09-16 12:45:00,319.22,319.24,318.24,318.59,2700.0,309.7879,309.8073,308.8368,309.1765,2700.0
2020-09-16 12:50:00,318.59,318.81,318.43,318.66,3320.0,309.1765,309.39,309.0212,309.2444,3320.0
2020-09-16 12:55:00,318.69,318.96,318.69,318.71,3100.0,309.2736,309.5356,309.2736,309.293,3100.0
2020-09-16 13:00:00,318.74,319.07,318.54,318.93,4255.0,309.3221,309.6423,309.128,309.5065,4255.0
2020-09-16 13:05:00,318.6,318.8,318.48,318.61,28269.0,309.1862,309.3803,309.0698,309.1959,28269.0
2020-09-16 13:10:00,318.53,318.53,317.85,318.13,6336.0,309.1183,309.1183,308.4584,308.7301,6336.0
2020-09-16 13:15:00,318.03,318.16,317.76,318.06,2700.0,308.6331,308.7592,308.371,308.6622,2700.0
2020-09-16 13:20:00,318.01,318.25,317.92,318.07,5001.0,308.6136,308.8466,308.5263,308.6719,5001.0
2020-09-16 13:25:00,318.02,318.08,317.63,317.75,6836.0,308.6234,308.6816,308.2449,308.3613,6836.0
2020-09-16 13:30:00,317.7,317.82,317.36,317.58,6630.0,308.3128,308.4293,307.9829,308.1964,6630.0
2020-09-16 13:35:00,317.3,317.8,317.3,317.5,6294.0,307.9246,308.4099,307.9246,308.1187,6294.0
2020-09-16 13:40:00,317.57,317.91,317.44,317.84,4438.0,308.1866,308.5166,308.0605,308.4487,4438.0
2020-09-16 13:45:00,317.84,318.06,317.8,317.96,3511.0,308.4487,308.6622,308.4099,308.5651,3511.0
2020-09-16 13:50:00,317.89,318.37,317.89,318.32,3570.0,308.4972,308.963,308.4972,308.9145,3570.0
2020-09-16 13:55:00,318.28,318.75,318.25,318.75,3069.0,308.8757,309.3318,308.8466,309.3318,3069.0
2020-09-16 14:00:00,318.95,319.27,318.47,318.51,3890.0,309.5259,309.8364,309.0601,309.0989,3890.0
2020-09-16 14:05:00,318.43,318.86,318.19,318.38,11313.0,309.0212,309.4385,308.7883,308.9727,11313.0
2020-09-16 14:10:00,318.42,319.24,318.19,319.24,4539.0,309.0115,309.8073,308.7883,309.8073,4539.0
2020-09-16 14:15:00,319.15,320.17,319.15,319.92,5900.0,309.72,310.7098,309.72,310.4672,5900.0
2020-09-16 14:20:00,319.83,319.84,319.39,319.41,5493.0,310.3799,310.3896,309.9529,309.9723,5493.0
2020-09-16 14:25:00,319.5,319.5,318.99,319.19,5237.0,310.0596,310.0596,309.5647,309.7588,5237.0
2020-09-16 14:30:00,319.35,319.79,319.0,319.22,7435.0,309.9141,310.3411,309.5744,309.7879,7435.0
2020-09-16 14:35:00,318.91,319.91,318.91,319.84,10570.0,309.4871,310.4575,309.4871,310.3896,10570.0
2020-09-16 14:40:00,319.81,319.87,318.89,318.89,3850.0,310.3605,310.4187,309.4676,309.4676,3850.0
2020-09-16 14:45:00,318.85,318.85,317.99,318.3,5700.0,309.4288,309.4288,308.5942,308.8951,5700.0
2020-09-16 14:50:00,318.22,318.25,316.58,316.8,8506.0,308.8174,308.8466,307.2259,307.4394,8506.0
2020-09-16 14:55:00,316.8,317.3,316.61,316.88,8088.0,307.4394,307.9246,307.255,307.517,8088.0
2020-09-16 15:00:00,316.94,317.56,316.94,317.4,6400.0,307.5753,308.1769,307.5753,308.0217,6400.0
2020-09-16 15:05:00,317.08,317.25,316.17,316.31,9188.0,307.7111,307.8761,306.828,306.9639,9188.0
2020-09-16 15:10:00,316.36,316.44,314.86,315.5,12147.0,307.0124,307.09,305.5567,306.1778,12147.0
2020-09-16 15:15:00,315.46,315.91,315.11,315.8,9661.0,306.139,306.5757,305.7993,306.4689,9661.0
2020-09-16 15:20:00,315.57,315.6,314.63,314.63,6175.0,306.2457,306.2749,305.3335,305.3335,6175.0
2020-09-16 15:25:00,314.77,314.85,314.08,314.34,8782.0,305.4694,305.547,304.7998,305.0521,8782.0
2020-09-16 15:30:00,314.36,314.75,313.43,314.14,15745.0,305.0715,305.45,304.169,304.858,15745.0
2020-09-16 15:35:00,314.13,314.54,313.27,313.35,20485.0,304.8483,305.2462,304.0137,304.0913,20485.0
2020-09-16 15:40:00,313.42,313.78,313.03,313.56,28353.0,304.1593,304.5086,303.7808,304.2951,28353.0
2020-09-16 15:45:00,313.64,314.73,313.37,314.31,24086.0,304.3728,305.4306,304.1107,305.023,24086.0
2020-09-16 15:50:00,314.31,314.61,313.21,313.39,37037.0,305.023,305.3141,303.9555,304.1302,37037.0
2020-09-16 15:55:00,313.32,313.59,312.61,313.47,76383.0,304.0622,304.3242,303.3732,304.2078,76383.0
2020-09-17 09:30:00,304.18,308.4,304.18,305.42,81602.0,295.1923,299.2876,295.1923,296.3956,81602.0
2020-09-17 09:35:00,305.19,306.64,304.27,304.55,28012.0,296.1724,297.5796,295.2796,295.5514,28012.0
2020-09-17 09:40:00,304.62,305.64,303.51,304.09,27998.0,295.6193,296.6091,294.5421,295.1049,27998.0
2020-09-17 09:45:00,304.24,306.12,304.24,305.47,14600.0,295.2505,297.075,295.2505,296.4442,14600.0
2020-09-17 09:50:00,306.01,307.64,305.91,307.09,12478.0,296.9682,298.5501,296.8712,298.0163,12478.0
2020-09-17 09:55:00,307.21,307.82,306.88,307.74,8630.0,298.1328,298.7247,297.8125,298.6471,8630.0
2020-09-17 10:00:00,307.76,307.97,306.65,307.0,8398.0,298.6665,298.8703,297.5893,297.929,8398.0
2020-09-17 10:05:00,306.86,307.53,306.57,307.17,6600.0,297.7931,298.4433,297.5117,298.0939,6600.0
2020-09-17 10:10:00,306.93,307.78,306.72,306.72,34278.0,297.861,298.6859,297.6572,297.6572,34278.0
2020-09-17 10:15:00,306.72,306.79,305.45,305.72,3803.0,297.6572,297.7252,296.4248,296.6868,3803.0
2020-09-17 10:20:00,305.62,306.62,303.71,303.71,28588.0,296.5897,297.5602,294.7362,294.7362,28588.0
2020-09-17 10:25:00,303.76,304.0,303.18,304.0,12275.0,294.7847,295.0176,294.2218,295.0176,12275.0
2020-09-17 10:30:00,304.11,304.55,303.75,304.35,7753.0,295.1244,295.5514,294.775,295.3573,7753.0
2020-09-17 10:35:00,304.34,304.82,303.5,304.55,10652.0,295.3476,295.8134,294.5324,295.5514,10652.0
2020-09-17 10:40:00,304.43,304.89,304.13,304.64,12763.0,295.4349,295.8813,295.1438,295.6387,12763.0
2020-09-17 10:45:00,304.73,305.57,304.62,304.97,34489.0,295.726,296.5412,295.6193,295.9589,34489.0
2020-09-17 10:50:00,305.0,305.71,304.95,305.46,11882.0,295.9881,296.6771,295.9395,296.4345,11882.0
2020-09-17 10:55:00,305.45,305.45,304.76,304.86,4555.0,296.4248,296.4248,295.7551,295.8522,4555.0
2020-09-17 11:00:00,304.9,305.97,304.89,305.97,11300.0,295.891,296.9294,295.8813,296.9294,11300.0
2020-09-17 11:05:00,305.98,306.26,305.48,305.77,24143.0,296.9391,297.2108,296.4539,296.7353,24143.0
2020-09-17 11:10:00,305.61,306.07,305.31,305.73,15881.0,296.58,297.0264,296.2889,296.6965,15881.0
2020-09-17 11:15:00,305.77,306.32,304.65,304.94,7978.0,296.7353,297.2691,295.6484,295.9298,7978.0
2020-09-17 11:20:00,304.82,304.96,304.0,304.0,5764.0,295.8134,295.9492,295.0176,295.0176,5764.0
2020-09-17 11:25:00,304.09,304.8,304.09,304.49,5598.0,295.1049,295.794,295.1049,295.4931,5598.0
2020-09-17 11:30:00,304.43,305.1,303.86,304.01,3803.0,295.4349,296.0851,294.8817,295.0273,3803.0
2020-09-17 11:35:00,304.19,304.81,303.97,304.62,13946.0,295.202,295.8037,294.9885,295.6193,13946.0
2020-09-17 11:40:00,304.81,304.81,303.12,303.13,6418.0,295.8037,295.8037,294.1636,294.1733,6418.0
2020-09-17 11:45:00,303.22,303.42,302.63,302.63,8788.0,294.2607,294.4547,293.6881,293.6881,8788.0
2020-09-17 11:50:00,302.67,303.04,302.26,303.04,8327.0,293.7269,294.086,293.329,294.086,8327.0
2020-09-17 11:55:00,303.1,303.12,302.27,302.55,9700.0,294.1442,294.1636,293.3387,293.6104,9700.0
2020-09-17 12:00:00,302.52,303.65,302.44,303.58,12084.0,293.5813,294.6779,293.5037,294.61,12084.0
2020-09-17 12:05:00,303.63,303.75,302.66,302.79,23020.0,294.6585,294.775,293.7172,293.8434,23020.0
2020-09-17 12:10:00,303.0,303.0,301.67,302.28,12056.0,294.0472,294.0472,292.7564,293.3484,12056.0
2020-09-17 12:15:00,302.28,302.56,301.58,302.13,8255.0,293.3484,293.6202,292.6691,293.2029,8255.0
2020-09-17 12:20:00,301.96,302.62,301.77,302.06,7228.0,293.0379,293.6784,292.8535,293.1349,7228.0
2020-09-17 12:25:00,302.03,302.53,301.65,302.46,8479.0,293.1058,293.591,292.737,293.5231,8479.0
2020-09-17 12:30:00,302.52,302.52,301.77,302.36,4254.0,293.5813,293.5813,292.8535,293.4261,4254.0
2020-09-17 12:35:00,302.4,302.7,301.91,302.29,3380.0,293.4649,293.756,292.9894,293.3581,3380.0
2020-09-17 12:40:00,302.12,302.32,301.34,301.82,10016.0,293.1932,293.3872,292.4362,292.902,10016.0
2020-09-17 12:45:00,301.94,302.24,301.45,302.16,24054.0,293.0185,293.3096,292.5429,293.232,24054.0
2020-09-17 12:50:00,301.81,302.46,301.61,302.39,3649.0,292.8923,293.5231,292.6982,293.4552,3649.0
2020-09-17 12:55:00,302.38,303.24,302.27,303.11,4587.0,293.4455,294.2801,293.3387,294.1539,4587.0
2020-09-17 13:00:00,303.27,304.13,303.24,304.13,8559.0,294.3092,295.1438,294.2801,295.1438,8559.0
2020-09-17 13:05:00,304.07,304.3,303.72,304.03,6832.0,295.0855,295.3087,294.7459,295.0467,6832.0
2020-09-17 13:10:00,304.04,304.08,303.66,303.67,4987.0,295.0564,295.0952,294.6877,294.6974,4987.0
2020-09-17 13:15:00,303.78,303.78,302.84,303.34,6683.0,294.8041,294.8041,293.8919,294.3771,6683.0
2020-09-17 13:20:00,303.28,303.47,302.93,303.05,1900.0,294.3189,294.5033,293.9792,294.0957,1900.0
2020-09-17 13:25:00,303.42,304.2,303.42,304.16,3201.0,294.4547,295.2117,294.4547,295.1729,3201.0
2020-09-17 13:30:00,304.16,304.9,304.15,304.84,4625.0,295.1729,295.891,295.1632,295.8328,4625.0
2020-09-17 13:35:00,304.86,305.18,304.76,305.0,9715.0,295.8522,296.1627,295.7551,295.9881,9715.0
2020-09-17 13:40:00,305.07,305.37,304.73,305.17,2400.0,296.056,296.3471,295.726,296.153,2400.0
2020-09-17 13:45:00,305.11,305.48,304.85,305.42,5412.0,296.0948,296.4539,295.8425,296.3956,5412.0
2020-09-17 13:50:00,305.3,305.4,304.87,305.03,5553.0,296.2792,296.3762,295.8619,296.0172,5553.0
2020-09-17 13:55:00,305.09,305.16,304.63,304.67,2600.0,296.0754,296.1433,295.629,295.6678,2600.0
2020-09-17 14:00:00,305.19,305.53,304.86,305.51,2407.0,296.1724,296.5024,295.8522,296.483,2407.0
2020-09-17 14:05:00,305.45,305.66,305.37,305.46,26536.0,296.4248,296.6286,296.3471,296.4345,26536.0
2020-09-17 14:10:00,305.43,305.56,305.0,305.3,12906.0,296.4054,296.5315,295.9881,296.2792,12906.0
2020-09-17 14:15:00,305.42,305.61,305.3,305.49,8185.0,296.3956,296.58,296.2792,296.4636,8185.0
2020-09-17 14:20:00,305.48,305.58,305.15,305.26,14077.0,296.4539,296.5509,296.1336,296.2404,14077.0
2020-09-17 14:25:00,305.23,305.37,304.35,304.43,17840.0,296.2113,296.3471,295.3573,295.4349,17840.0
2020-09-17 14:30:00,304.34,304.74,304.32,304.34,17872.0,295.3476,295.7357,295.3281,295.3476,17872.0
2020-09-17 14:35:00,304.24,304.45,303.5,303.56,11000.0,295.2505,295.4543,294.5324,294.5906,11000.0
2020-09-17 14:40:00,303.63,304.52,303.53,304.26,5206.0,294.6585,295.5222,294.5615,295.2699,5206.0
2020-09-17 14:45:00,304.13,304.6,304.13,304.31,5048.0,295.1438,295.5999,295.1438,295.3184,5048.0
2020-09-17 14:50:00,304.34,304.86,304.23,304.86,3564.0,295.3476,295.8522,295.2408,295.8522,3564.0
2020-09-17 14:55:00,304.72,305.76,304.71,305.33,13300.0,295.7163,296.7256,295.7066,296.3083,13300.0
2020-09-17 15:00:00,305.35,305.54,304.39,304.4,5300.0,296.3277,296.5121,295.3961,295.4058,5300.0
2020-09-17 15:05:00,304.35,304.87,304.1,304.71,12193.0,295.3573,295.8619,295.1146,295.7066,12193.0
2020-09-17 15:10:00,304.69,305.78,304.69,305.76,8786.0,295.6872,296.745,295.6872,296.7256,8786.0
2020-09-17 15:15:00,305.71,306.0,305.39,305.39,13057.0,296.6771,296.9585,296.3665,296.3665,13057.0
2020-09-17 15:20:00,305.42,305.79,304.51,304.51,16766.0,296.3956,296.7547,295.5125,295.5125,16766.0
2020-09-17 15:25:00,304.45,304.54,303.31,303.57,28231.0,295.4543,295.5416,294.348,294.6003,28231.0
2020-09-17 15:30:00,303.51,305.49,303.43,305.23,17027.0,294.5421,296.4636,294.4644,296.2113,17027.0
2020-09-17 15:35:00,305.2,306.01,305.12,306.01,17180.0,296.1821,296.9682,296.1045,296.9682,17180.0
2020-09-17 15:40:00,306.19,306.32,305.25,305.98,31266.0,297.1429,297.2691,296.2307,296.9391,31266.0
2020-09-17 15:45:00,306.11,306.82,305.76,306.6,20361.0,297.0653,297.7543,296.7256,297.5408,20361.0
2020-09-17 15:50:00,306.6,307.17,306.23,307.02,38559.0,297.5408,298.0939,297.1817,297.9484,38559.0
2020-09-17 15:55:00,306.99,307.4,306.31,307.38,45484.0,297.9193,298.3171,297.2593,298.2977,45484.0
2020-09-18 09:30:00,307.7,309.54,307.47,308.65,349593.0,298.6083,300.3939,298.3851,299.5302,349593.0
2020-09-18 09:35:00,308.55,311.73,307.89,311.66,38136.0,299.4332,302.5192,298.7927,302.4513,38136.0
2020-09-18 09:40:00,311.18,312.95,310.75,310.75,22489.0,301.9855,303.7032,301.5682,301.5682,22489.0
2020-09-18 09:45:00,310.76,310.77,308.8,308.95,11466.0,301.5779,301.5876,299.6758,299.8213,11466.0
2020-09-18 09:50:00,308.68,308.91,307.07,307.23,24276.0,299.5593,299.7825,297.9969,298.1522,24276.0
2020-09-18 09:55:00,307.16,307.38,306.42,306.84,5760.0,298.0842,298.2977,297.3661,297.7737,5760.0
2020-09-18 10:00:00,307.51,308.22,307.36,307.69,14233.0,298.4239,299.1129,298.2783,298.5986,14233.0
2020-09-18 10:05:00,307.72,308.4,307.34,307.37,9356.0,298.6277,299.2876,298.2589,298.288,9356.0
2020-09-18 10:10:00,307.31,308.34,307.04,308.07,7298.0,298.2298,299.2294,297.9678,298.9673,7298.0
2020-09-18 10:15:00,308.1,308.52,307.48,307.48,5816.0,298.9965,299.4041,298.3948,298.3948,5816.0
2020-09-18 10:20:00,307.41,307.59,306.58,307.5,7049.0,298.3268,298.5015,297.5214,298.4142,7049.0
2020-09-18 10:25:00,307.48,307.6,306.48,306.97,3775.0,298.3948,298.5112,297.4243,297.8998,3775.0
2020-09-18 10:30:00,306.97,306.98,305.93,306.05,4878.0,297.8998,297.9096,296.8906,297.007,4878.0
2020-09-18 10:35:00,305.99,306.09,305.27,305.57,8173.0,296.9488,297.0459,296.2501,296.5412,8173.0
2020-09-18 10:40:00,305.57,305.85,304.87,305.8,9493.0,296.5412,296.8129,295.8619,296.7644,9493.0
2020-09-18 10:45:00,305.65,305.65,304.74,304.96,5042.0,296.6189,296.6189,295.7357,295.9492,5042.0
2020-09-18 10:50:00,305.32,305.66,304.44,304.7,12456.0,296.2986,296.6286,295.4446,295.6969,12456.0
2020-09-18 10:55:00,304.76,305.28,304.55,305.12,12547.0,295.7551,296.2598,295.5514,296.1045,12547.0
2020-09-18 11:00:00,305.18,305.25,304.0,304.59,3401.0,296.1627,296.2307,295.0176,295.5902,3401.0
2020-09-18 11:05:00,304.6,305.32,304.53,305.32,3396.0,295.5999,296.2986,295.5319,296.2986,3396.0
2020-09-18 11:10:00,305.19,305.25,303.32,303.85,5219.0,296.1724,296.2307,294.3577,294.872,5219.0
2020-09-18 11:15:00,304.05,304.2,303.65,304.1,3623.0,295.0661,295.2117,294.6779,295.1146,3623.0
2020-09-18 11:20:00,304.07,304.6,304.07,304.09,2704.0,295.0855,295.5999,295.0855,295.1049,2704.0
2020-09-18 11:25:00,304.13,304.78,303.44,303.59,6565.0,295.1438,295.7746,294.4742,294.6197,6565.0
2020-09-18 11:30:00,303.46,303.68,302.25,302.25,11987.0,294.4936,294.7071,293.3193,293.3193,11987.0
2020-09-18 11:35:00,302.27,302.38,301.48,302.1,7165.0,293.3387,293.4455,292.5721,293.1737,7165.0
2020-09-18 11:40:00,302.01,302.13,301.11,301.31,6236.0,293.0864,293.2029,292.213,292.4071,6236.0
2020-09-18 11:45:00,301.37,303.16,301.37,303.14,6637.0,292.4653,294.2024,292.4653,294.183,6637.0
2020-09-18 11:50:00,303.26,303.26,302.39,302.47,2825.0,294.2995,294.2995,293.4552,293.5328,2825.0
2020-09-18 11:55:00,302.36,302.84,302.06,302.75,3853.0,293.4261,293.8919,293.1349,293.8045,3853.0
2020-09-18 12:00:00,302.5,302.81,302.26,302.26,2900.0,293.5619,293.8628,293.329,293.329,2900.0
2020-09-18 12:05:00,302.49,303.26,302.39,303.11,11584.0,293.5522,294.2995,293.4552,294.1539,11584.0
2020-09-18 12:10:00,303.01,303.13,301.78,301.78,4642.0,294.0569,294.1733,292.8632,292.8632,4642.0
2020-09-18 12:15:00,301.7,301.76,301.12,301.28,8511.0,292.7856,292.8438,292.2227,292.378,8511.0
2020-09-18 12:20:00,301.25,301.42,300.9,301.11,7702.0,292.3489,292.5138,292.0092,292.213,7702.0
2020-09-18 12:25:00,301.01,301.48,300.94,301.13,2829.0,292.116,292.5721,292.048,292.2324,2829.0
2020-09-18 12:30:00,301.06,301.24,299.75,300.21,8480.0,292.1645,292.3392,290.8932,291.3396,8480.0
2020-09-18 12:35:00,300.15,300.35,299.67,299.84,7369.0,291.2814,291.4755,290.8155,290.9805,7369.0
2020-09-18 12:40:00,299.64,299.79,298.79,299.58,9473.0,290.7864,290.932,289.9615,290.7282,9473.0
2020-09-18 12:45:00,299.65,300.05,299.46,299.79,12028.0,290.7961,291.1843,290.6117,290.932,12028.0
2020-09-18 12:50:00,299.66,300.67,299.22,299.98,7723.0,290.8058,291.786,290.3788,291.1164,7723.0
2020-09-18 12:55:00,300.18,300.91,300.15,300.39,9898.0,291.3105,292.0189,291.2814,291.5143,9898.0
2020-09-18 13:00:00,300.25,300.43,299.84,299.97,7283.0,291.3784,291.5531,290.9805,291.1067,7283.0
2020-09-18 13:05:00,299.93,299.93,298.88,298.88,2900.0,291.0679,291.0679,290.0489,290.0489,2900.0
2020-09-18 13:10:00,299.04,299.9,298.9,299.72,4496.0,290.2042,291.0387,290.0683,290.8641,4496.0
2020-09-18 13:15:00,299.75,300.0,299.28,299.48,13558.0,290.8932,291.1358,290.4371,290.6312,13558.0
2020-09-18 13:20:00,299.53,299.53,298.76,299.08,6621.0,290.6797,290.6797,289.9324,290.243,6621.0
2020-09-18 13:25:00,299.19,299.26,297.6,297.61,12907.0,290.3497,290.4177,288.8067,288.8164,12907.0
2020-09-18 13:30:00,297.6,298.6,297.0,298.58,11655.0,288.8067,289.7772,288.2244,289.7578,11655.0
2020-09-18 13:35:00,298.64,298.75,297.52,298.14,8256.0,289.816,289.9227,288.7291,289.3308,8256.0
2020-09-18 13:40:00,298.11,298.5,297.63,298.5,12113.0,289.3016,289.6801,288.8358,289.6801,12113.0
2020-09-18 13:45:00,298.31,298.84,298.1,298.47,4448.0,289.4957,290.0101,289.2919,289.651,4448.0
2020-09-18 13:50:00,298.59,298.84,298.05,298.84,4100.0,289.7675,290.0101,289.2434,290.0101,4100.0
2020-09-18 13:55:00,298.84,299.12,298.82,299.03,9263.0,290.0101,290.2818,289.9907,290.1945,9263.0
2020-09-18 14:00:00,298.9,298.96,298.06,298.25,8193.0,290.0683,290.1265,289.2531,289.4375,8193.0
2020-09-18 14:05:00,298.32,298.79,298.29,298.48,5819.0,289.5054,289.9615,289.4763,289.6607,5819.0
2020-09-18 14:10:00,298.36,298.72,298.25,298.46,4472.0,289.5443,289.8936,289.4375,289.6413,4472.0
2020-09-18 14:15:00,298.5,298.61,297.73,297.8,6636.0,289.6801,289.7869,288.9329,289.0008,6636.0
2020-09-18 14:20:00,297.89,298.47,297.47,298.24,9310.0,289.0881,289.651,288.6805,289.4278,9310.0
2020-09-18 14:25:00,298.27,298.29,297.8,298.0,4497.0,289.4569,289.4763,289.0008,289.1949,4497.0
2020-09-18 14:30:00,298.0,298.29,297.84,298.04,2864.0,289.1949,289.4763,289.0396,289.2337,2864.0
2020-09-18 14:35:00,298.05,298.06,297.63,297.74,6075.0,289.2434,289.2531,288.8358,288.9426,6075.0
2020-09-18 14:40:00,297.82,297.88,296.77,296.97,13434.0,289.0202,289.0784,288.0012,288.1953,13434.0
2020-09-18 14:45:00,297.06,297.4,296.86,297.17,14706.0,288.2827,288.6126,288.0886,288.3894,14706.0
2020-09-18 14:50:00,297.07,298.05,296.85,297.41,31593.0,288.2924,289.2434,288.0789,288.6223,31593.0
2020-09-18 14:55:00,297.44,298.41,297.4,298.41,10405.0,288.6514,289.5928,288.6126,289.5928,10405.0
2020-09-18 15:00:00,298.48,298.63,297.95,298.63,10387.0,289.6607,289.8063,289.1464,289.8063,10387.0
2020-09-18 15:05:00,298.67,298.91,298.39,298.81,9541.0,289.8451,290.078,289.5734,289.981,9541.0
2020-09-18 15:10:00,298.8,299.02,297.89,297.89,11849.0,289.9713,290.1847,289.0881,289.0881,11849.0
2020-09-18 15:15:00,297.96,298.48,297.85,298.17,10270.0,289.1561,289.6607,289.0493,289.3599,10270.0
2020-09-18 15:20:00,298.02,298.55,297.44,298.34,11323.0,289.2143,289.7286,288.6514,289.5248,11323.0
2020-09-18 15:25:00,298.4,298.63,298.29,298.57,10839.0,289.5831,289.8063,289.4763,289.748,10839.0
2020-09-18 15:30:00,298.47,299.44,298.39,298.76,15130.0,289.651,290.5923,289.5734,289.9324,15130.0
2020-09-18 15:35:00,298.58,299.44,298.53,299.36,14537.0,289.7578,290.5923,289.7092,290.5147,14537.0
2020-09-18 15:40:00,299.44,299.78,299.21,299.6,16804.0,290.5923,290.9223,290.3691,290.7476,16804.0
2020-09-18 15:45:00,299.76,300.52,299.72,300.45,11775.0,290.9029,291.6404,290.8641,291.5725,11775.0
2020-09-18 15:50:00,300.42,300.42,298.67,300.21,54236.0,291.5434,291.5434,289.8451,291.3396,54236.0
2020-09-18 15:55:00,300.15,300.72,300.02,300.14,72879.0,291.2814,291.8345,291.1552,291.2717,72879.0
2020-09-21 09:30:00,296.29,298.77,295.37,297.36,41824.0,287.5354,289.9421,286.6426,288.5738,41824.0
2020-09-21 09:35:00,297.68,299.01,296.6,296.84,13502.0,288.8843,290.175,287.8363,288.0692,13502.0
2020-09-21 09:40:00,296.71,298.58,295.88,298.13,16754.0,287.943,289.7578,287.1375,289.321,16754.0
2020-09-21 09:45:00,298.03,299.7,297.83,299.3,7987.0,289.224,290.8447,289.0299,290.4565,7987.0
2020-09-21 09:50:00,299.13,300.62,298.78,300.36,15707.0,290.2915,291.7375,289.9518,291.4852,15707.0
2020-09-21 09:55:00,300.41,301.17,299.49,300.34,15603.0,291.5337,292.2712,290.6409,291.4657,15603.0
2020-09-21 10:00:00,300.44,301.02,298.83,299.14,11343.0,291.5628,292.1257,290.0004,290.3012,11343.0
2020-09-21 10:05:00,299.32,299.32,297.98,299.23,7197.0,290.4759,290.4759,289.1755,290.3885,7197.0
2020-09-21 10:10:00,299.08,300.64,298.88,300.36,42583.0,290.243,291.7569,290.0489,291.4852,42583.0
2020-09-21 10:15:00,300.31,300.78,299.92,299.98,10127.0,291.4366,291.8927,291.0582,291.1164,10127.0
2020-09-21 10:20:00,300.02,300.44,299.47,299.51,10797.0,291.1552,291.5628,290.6215,290.6603,10797.0
2020-09-21 10:25:00,299.77,299.85,299.03,299.36,9142.0,290.9126,290.9902,290.1945,290.5147,9142.0
2020-09-21 10:30:00,299.32,299.54,298.22,298.59,17413.0,290.4759,290.6894,289.4084,289.7675,17413.0
2020-09-21 10:35:00,298.59,298.79,298.28,298.29,10704.0,289.7675,289.9615,289.4666,289.4763,10704.0
2020-09-21 10:40:00,298.45,299.09,298.41,298.62,10998.0,289.6316,290.2527,289.5928,289.7966,10998.0
2020-09-21 10:45:00,298.73,299.18,298.3,299.18,16675.0,289.9033,290.34,289.486,290.34,16675.0
2020-09-21 10:50:00,299.11,300.54,298.99,300.43,14900.0,290.2721,291.6598,290.1556,291.5531,14900.0
2020-09-21 10:55:00,300.42,301.21,300.26,301.15,8428.0,291.5434,292.31,291.3881,292.2518,8428.0
2020-09-21 11:00:00,301.04,302.51,301.01,302.24,9375.0,292.1451,293.5716,292.116,293.3096,9375.0
2020-09-21 11:05:00,302.16,303.45,302.15,303.23,11590.0,293.232,294.4839,293.2223,294.2704,11590.0
2020-09-21 11:10:00,303.35,303.35,302.69,302.77,12625.0,294.3868,294.3868,293.7463,293.8239,12625.0
2020-09-21 11:15:00,302.7,302.7,302.06,302.43,9660.0,293.756,293.756,293.1349,293.494,9660.0
2020-09-21 11:20:00,302.38,302.69,301.98,302.4,8100.0,293.4455,293.7463,293.0573,293.4649,8100.0
2020-09-21 11:25:00,302.36,303.17,301.92,303.17,11026.0,293.4261,294.2121,292.9991,294.2121,11026.0
2020-09-21 11:30:00,303.08,303.26,302.21,302.21,5913.0,294.1248,294.2995,293.2805,293.2805,5913.0
2020-09-21 11:35:00,302.25,303.17,302.22,302.96,5715.0,293.3193,294.2121,293.2902,294.0083,5715.0
2020-09-21 11:40:00,303.01,303.78,302.87,303.46,5300.0,294.0569,294.8041,293.921,294.4936,5300.0
2020-09-21 11:45:00,303.33,304.34,303.27,304.3,7570.0,294.3674,295.3476,294.3092,295.3087,7570.0
2020-09-21 11:50:00,304.36,304.5,303.88,304.27,36453.0,295.367,295.5028,294.9011,295.2796,36453.0
2020-09-21 11:55:00,304.12,304.37,303.96,304.37,8800.0,295.1341,295.3767,294.9788,295.3767,8800.0
2020-09-21 12:00:00,304.42,304.72,303.8,304.44,18190.0,295.4252,295.7163,294.8235,295.4446,18190.0
2020-09-21 12:05:00,304.38,304.68,304.22,304.22,9782.0,295.3864,295.6775,295.2311,295.2311,9782.0
2020-09-21 12:10:00,304.25,304.33,303.84,303.9,6530.0,295.2602,295.3379,294.8623,294.9206,6530.0
2020-09-21 12:15:00,303.99,304.16,303.76,304.02,5700.0,295.0079,295.1729,294.7847,295.037,5700.0
2020-09-21 12:20:00,304.16,304.36,303.73,304.12,6593.0,295.1729,295.367,294.7556,295.1341,6593.0
2020-09-21 12:25:00,304.19,304.71,304.08,304.49,7903.0,295.202,295.7066,295.0952,295.4931,7903.0
2020-09-21 12:30:00,304.61,304.8,304.11,304.18,7434.0,295.6096,295.794,295.1244,295.1923,7434.0
2020-09-21 12:35:00,304.25,304.43,304.02,304.1,13459.0,295.2602,295.4349,295.037,295.1146,13459.0
2020-09-21 12:40:00,303.8,304.38,303.78,303.87,7928.0,294.8235,295.3864,294.8041,294.8914,7928.0
2020-09-21 12:45:00,303.99,304.12,303.49,303.8,4858.0,295.0079,295.1341,294.5227,294.8235,4858.0
2020-09-21 12:50:00,303.74,304.12,303.65,304.01,5372.0,294.7653,295.1341,294.6779,295.0273,5372.0
2020-09-21 12:55:00,304.13,304.21,303.1,303.46,5190.0,295.1438,295.2214,294.1442,294.4936,5190.0
2020-09-21 13:00:00,303.62,303.77,303.01,303.3,5287.0,294.6488,294.7944,294.0569,294.3383,5287.0
2020-09-21 13:05:00,303.24,303.94,303.11,303.89,4033.0,294.2801,294.9594,294.1539,294.9109,4033.0
2020-09-21 13:10:00,303.72,304.51,303.62,304.5,4000.0,294.7459,295.5125,294.6488,295.5028,4000.0
2020-09-21 13:15:00,304.5,305.15,304.44,304.73,7736.0,295.5028,296.1336,295.4446,295.726,7736.0
2020-09-21 13:20:00,304.76,305.54,304.73,305.49,5941.0,295.7551,296.5121,295.726,296.4636,5941.0
2020-09-21 13:25:00,305.61,305.72,305.32,305.44,5373.0,296.58,296.6868,296.2986,296.4151,5373.0
2020-09-21 13:30:00,305.54,305.99,305.33,305.33,5835.0,296.5121,296.9488,296.3083,296.3083,5835.0
2020-09-21 13:35:00,305.47,306.06,305.41,306.02,4086.0,296.4442,297.0167,296.3859,296.9779,4086.0
2020-09-21 13:40:00,305.93,305.94,305.2,305.2,4461.0,296.8906,296.9003,296.1821,296.1821,4461.0
2020-09-21 13:45:00,305.12,305.12,304.26,304.47,11015.0,296.1045,296.1045,295.2699,295.4737,11015.0
2020-09-21 13:50:00,304.29,304.55,304.01,304.01,14900.0,295.299,295.5514,295.0273,295.0273,14900.0
2020-09-21 13:55:00,303.83,304.62,303.83,304.62,3353.0,294.8526,295.6193,294.8526,295.6193,3353.0
2020-09-21 14:00:00,304.55,304.81,304.11,304.41,11180.0,295.5514,295.8037,295.1244,295.4155,11180.0
2020-09-21 14:05:00,304.45,304.45,303.43,303.5,6616.0,295.4543,295.4543,294.4644,294.5324,6616.0
2020-09-21 14:10:00,303.63,303.73,302.86,303.26,12153.0,294.6585,294.7556,293.9113,294.2995,12153.0
2020-09-21 14:15:00,303.36,303.37,302.51,303.09,7742.0,294.3965,294.4062,293.5716,294.1345,7742.0
2020-09-21 14:20:00,303.05,304.07,303.02,303.72,13497.0,294.0957,295.0855,294.0666,294.7459,13497.0
2020-09-21 14:25:00,303.65,304.25,303.49,304.17,11355.0,294.6779,295.2602,294.5227,295.1826,11355.0
2020-09-21 14:30:00,304.11,304.11,302.8,303.38,9000.0,295.1244,295.1244,293.8531,294.4159,9000.0
2020-09-21 14:35:00,303.48,303.48,303.06,303.1,5550.0,294.513,294.513,294.1054,294.1442,5550.0
2020-09-21 14:40:00,303.21,303.62,302.93,303.26,10924.0,294.2509,294.6488,293.9792,294.2995,10924.0
2020-09-21 14:45:00,303.32,303.45,303.07,303.11,10202.0,294.3577,294.4839,294.1151,294.1539,10202.0
2020-09-21 14:50:00,303.13,304.02,303.12,304.02,6445.0,294.1733,295.037,294.1636,295.037,6445.0
2020-09-21 14:55:00,304.02,304.45,303.96,304.33,6779.0,295.037,295.4543,294.9788,295.3379,6779.0
2020-09-21 15:00:00,304.21,305.09,304.19,305.01,6501.0,295.2214,296.0754,295.202,295.9978,6501.0
2020-09-21 15:05:00,305.09,305.38,304.88,305.27,11465.0,296.0754,296.3568,295.8716,296.2501,11465.0
2020-09-21 15:10:00,305.41,305.66,305.23,305.48,9793.0,296.3859,296.6286,296.2113,296.4539,9793.0
2020-09-21 15:15:00,305.55,306.12,305.55,305.93,8737.0,296.5218,297.075,296.5218,296.8906,8737.0
2020-09-21 15:20:00,305.77,306.51,305.59,306.49,6990.0,296.7353,297.4534,296.5606,297.434,6990.0
2020-09-21 15:25:00,306.47,306.47,305.83,306.08,7217.0,297.4146,297.4146,296.7935,297.0361,7217.0
2020-09-21 15:30:00,306.11,306.19,305.12,305.5,9451.0,297.0653,297.1429,296.1045,296.4733,9451.0
2020-09-21 15:35:00,305.54,306.71,305.5,306.33,13841.0,296.5121,297.6475,296.4733,297.2788,13841.0
2020-09-21 15:40:00,306.47,306.47,305.62,306.05,15736.0,297.4146,297.4146,296.5897,297.007,15736.0
2020-09-21 15:45:00,306.16,306.4,305.2,305.28,21838.0,297.1138,297.3467,296.1821,296.2598,21838.0
2020-09-21 15:50:00,305.33,307.3,305.33,307.09,45579.0,296.3083,298.2201,296.3083,298.0163,45579.0
2020-09-21 15:55:00,307.03,308.02,306.97,307.76,52826.0,297.9581,298.9188,297.8998,298.6665,52826.0
2020-09-22 09:30:00,309.81,310.6,309.03,309.91,19142.0,300.6559,301.4226,299.899,300.753,19142.0
2020-09-22 09:35:00,309.92,310.14,307.3,307.3,13727.0,300.7627,300.9762,298.2201,298.2201,13727.0
2020-09-22 09:40:00,307.17,307.46,306.69,307.28,9187.0,298.0939,298.3754,297.6281,298.2007,9187.0
2020-09-22 09:45:00,307.53,308.47,307.03,307.79,21545.0,298.4433,299.3555,297.9581,298.6956,21545.0
2020-09-22 09:50:00,307.79,307.79,306.9,307.38,13222.0,298.6956,298.6956,297.8319,298.2977,13222.0
2020-09-22 09:55:00,307.31,309.05,307.11,308.85,13475.0,298.2298,299.9184,298.0357,299.7243,13475.0
2020-09-22 10:00:00,308.98,309.62,308.84,309.56,13578.0,299.8505,300.4715,299.7146,300.4133,13578.0
2020-09-22 10:05:00,309.72,310.56,309.02,310.06,14292.0,300.5686,301.3838,299.8893,300.8985,14292.0
2020-09-22 10:10:00,310.2,311.24,310.2,310.55,9544.0,301.0344,302.0437,301.0344,301.3741,9544.0
2020-09-22 10:15:00,310.52,310.73,309.46,310.4,11547.0,301.345,301.5488,300.3163,301.2285,11547.0
2020-09-22 10:20:00,310.69,310.99,309.88,310.03,14363.0,301.5099,301.8011,300.7239,300.8694,14363.0
2020-09-22 10:25:00,310.06,311.44,310.06,311.31,8636.0,300.8985,302.2378,300.8985,302.1116,8636.0
2020-09-22 10:30:00,311.65,311.69,310.6,311.06,5951.0,302.4416,302.4804,301.4226,301.869,5951.0
2020-09-22 10:35:00,310.86,311.26,310.07,310.07,5294.0,301.6749,302.0631,300.9083,300.9083,5294.0
2020-09-22 10:40:00,309.82,310.6,309.52,309.52,5653.0,300.6656,301.4226,300.3745,300.3745,5653.0
2020-09-22 10:45:00,309.21,309.39,308.81,308.9,8492.0,300.0737,300.2483,299.6855,299.7728,8492.0
2020-09-22 10:50:00,308.86,310.37,308.82,310.19,8513.0,299.734,301.1994,299.6952,301.0247,8513.0
2020-09-22 10:55:00,310.2,310.75,309.83,309.83,25831.0,301.0344,301.5682,300.6753,300.6753,25831.0
2020-09-22 11:00:00,310.1,311.12,310.1,310.86,39545.0,300.9374,301.9272,300.9374,301.6749,39545.0
2020-09-22 11:05:00,310.83,311.54,310.75,311.32,16182.0,301.6458,302.3348,301.5682,302.1213,16182.0
2020-09-22 11:10:00,311.71,311.83,310.99,311.56,9250.0,302.4998,302.6162,301.8011,302.3542,9250.0
2020-09-22 11:15:00,311.75,312.66,311.75,312.28,30396.0,302.5386,303.4217,302.5386,303.053,30396.0
2020-09-22 11:20:00,312.29,312.37,311.5,312.2,16609.0,303.0627,303.1403,302.296,302.9753,16609.0
2020-09-22 11:25:00,312.3,313.15,312.3,313.0,13407.0,303.0724,303.8972,303.0724,303.7517,13407.0
2020-09-22 11:30:00,313.15,313.19,312.07,312.19,11566.0,303.8972,303.9361,302.8492,302.9656,11566.0
2020-09-22 11:35:00,312.0,313.71,311.9,313.46,24838.0,302.7812,304.4407,302.6842,304.1981,24838.0
2020-09-22 11:40:00,313.34,313.71,313.1,313.23,11405.0,304.0816,304.4407,303.8487,303.9749,11405.0
2020-09-22 11:45:00,313.3,313.71,313.15,313.48,23550.0,304.0428,304.4407,303.8972,304.2175,23550.0
2020-09-22 11:50:00,313.38,313.47,313.1,313.31,10203.0,304.1204,304.2078,303.8487,304.0525,10203.0
2020-09-22 11:55:00,313.39,313.67,313.21,313.42,7577.0,304.1302,304.4019,303.9555,304.1593,7577.0
2020-09-22 12:00:00,313.39,313.97,313.36,313.91,8091.0,304.1302,304.693,304.101,304.6348,8091.0
2020-09-22 12:05:00,313.95,313.98,313.67,313.68,13977.0,304.6736,304.7027,304.4019,304.4116,13977.0
2020-09-22 12:10:00,313.72,314.14,313.38,313.43,36094.0,304.4504,304.858,304.1204,304.169,36094.0
2020-09-22 12:15:00,313.43,313.43,313.14,313.18,16251.0,304.169,304.169,303.8875,303.9264,16251.0
2020-09-22 12:20:00,313.14,313.21,312.65,312.75,40697.0,303.8875,303.9555,303.412,303.5091,40697.0
2020-09-22 12:25:00,312.78,312.99,312.65,312.91,8050.0,303.5382,303.742,303.412,303.6643,8050.0
2020-09-22 12:30:00,313.07,313.48,313.04,313.25,6512.0,303.8196,304.2175,303.7905,303.9943,6512.0
2020-09-22 12:35:00,313.29,313.63,313.14,313.3,16082.0,304.0331,304.3631,303.8875,304.0428,16082.0
2020-09-22 12:40:00,313.22,313.35,312.82,312.82,23623.0,303.9652,304.0913,303.577,303.577,23623.0
2020-09-22 12:45:00,312.78,313.02,312.42,312.91,12427.0,303.5382,303.7711,303.1888,303.6643,12427.0
2020-09-22 12:50:00,312.95,313.19,312.86,312.95,11779.0,303.7032,303.9361,303.6158,303.7032,11779.0
2020-09-22 12:55:00,312.97,313.18,312.56,313.13,16659.0,303.7226,303.9264,303.3247,303.8778,16659.0
2020-09-22 13:00:00,313.22,313.44,312.82,313.33,6385.0,303.9652,304.1787,303.577,304.0719,6385.0
2020-09-22 13:05:00,313.3,313.36,312.97,313.36,6096.0,304.0428,304.101,303.7226,304.101,6096.0
2020-09-22 13:10:00,313.4,314.0,313.34,313.53,8919.0,304.1399,304.7221,304.0816,304.266,8919.0
2020-09-22 13:15:00,313.42,313.6,313.36,313.6,2301.0,304.1593,304.3339,304.101,304.3339,2301.0
2020-09-22 13:20:00,313.66,313.81,313.6,313.68,10720.0,304.3922,304.5377,304.3339,304.4116,10720.0
2020-09-22 13:25:00,313.76,314.25,313.67,314.12,4367.0,304.4892,304.9647,304.4019,304.8386,4367.0
2020-09-22 13:30:00,314.06,314.15,313.74,313.99,6721.0,304.7804,304.8677,304.4698,304.7124,6721.0
2020-09-22 13:35:00,314.03,314.63,313.97,314.32,5433.0,304.7512,305.3335,304.693,305.0327,5433.0
2020-09-22 13:40:00,314.52,314.86,314.0,314.16,8200.0,305.2268,305.5567,304.7221,304.8774,8200.0
2020-09-22 13:45:00,314.26,314.84,314.22,314.78,3340.0,304.9744,305.5373,304.9356,305.4791,3340.0
2020-09-22 13:50:00,314.96,315.35,314.87,314.88,8010.0,305.6538,306.0322,305.5664,305.5761,8010.0
2020-09-22 13:55:00,314.78,315.57,314.77,315.57,4020.0,305.4791,306.2457,305.4694,306.2457,4020.0
2020-09-22 14:00:00,315.7,316.28,315.4,316.26,8900.0,306.3719,306.9348,306.0808,306.9154,8900.0
2020-09-22 14:05:00,316.15,316.35,315.95,316.09,13415.0,306.8086,307.0027,306.6145,306.7504,13415.0
2020-09-22 14:10:00,316.11,316.27,315.93,316.1,6416.0,306.7698,306.9251,306.5951,306.7601,6416.0
2020-09-22 14:15:00,316.09,316.09,315.6,315.61,8628.0,306.7504,306.7504,306.2749,306.2846,8628.0
2020-09-22 14:20:00,315.55,315.86,315.21,315.36,11133.0,306.2263,306.5272,305.8964,306.0419,11133.0
2020-09-22 14:25:00,315.37,315.45,315.22,315.45,3954.0,306.0517,306.1293,305.9061,306.1293,3954.0
2020-09-22 14:30:00,315.5,315.62,315.15,315.21,7203.0,306.1778,306.2943,305.8382,305.8964,7203.0
2020-09-22 14:35:00,315.16,315.75,315.04,315.75,6195.0,305.8479,306.4204,305.7314,306.4204,6195.0
2020-09-22 14:40:00,315.75,316.03,315.61,315.82,9526.0,306.4204,306.6921,306.2846,306.4884,9526.0
2020-09-22 14:45:00,315.75,315.75,315.35,315.57,17368.0,306.4204,306.4204,306.0322,306.2457,17368.0
2020-09-22 14:50:00,315.61,315.96,315.53,315.96,6553.0,306.2846,306.6242,306.2069,306.6242,6553.0
2020-09-22 14:55:00,315.88,316.44,315.88,316.44,10244.0,306.5466,307.09,306.5466,307.09,10244.0
2020-09-22 15:00:00,316.46,316.46,316.04,316.13,15401.0,307.1094,307.1094,306.7019,306.7892,15401.0
2020-09-22 15:05:00,316.12,316.59,316.12,316.52,7437.0,306.7795,307.2356,306.7795,307.1677,7437.0
2020-09-22 15:10:00,316.57,316.73,316.03,316.12,9942.0,307.2162,307.3715,306.6921,306.7795,9942.0
2020-09-22 15:15:00,316.12,316.44,315.73,316.44,9200.0,306.7795,307.09,306.401,307.09,9200.0
2020-09-22 15:20:00,316.31,316.63,316.23,316.53,9283.0,306.9639,307.2744,306.8862,307.1774,9283.0
2020-09-22 15:25:00,316.56,317.01,316.5,316.88,11761.0,307.2065,307.6432,307.1483,307.517,11761.0
2020-09-22 15:30:00,316.88,317.45,316.47,317.21,13910.0,307.517,308.0702,307.1191,307.8373,13910.0
2020-09-22 15:35:00,317.27,317.79,317.13,317.25,14284.0,307.8955,308.4001,307.7596,307.8761,14284.0
2020-09-22 15:40:00,317.29,318.11,317.25,317.65,20286.0,307.9149,308.7107,307.8761,308.2643,20286.0
2020-09-22 15:45:00,317.71,318.12,317.55,317.68,37891.0,308.3225,308.7204,308.1672,308.2934,37891.0
2020-09-22 15:50:00,317.57,317.82,317.2,317.8,29510.0,308.1866,308.4293,307.8276,308.4099,29510.0
2020-09-22 15:55:00,317.83,317.92,317.13,317.13,61860.0,308.439,308.5263,307.7596,307.7596,61860.0
2020-09-23 09:30:00,315.4,315.98,312.02,312.33,43821.0,306.0808,306.6436,302.8006,303.1015,43821.0
2020-09-23 09:35:00,312.5,312.69,310.8,311.43,14179.0,303.2665,303.4508,301.6167,302.2281,14179.0
2020-09-23 09:40:00,311.51,311.96,310.55,311.96,13170.0,302.3057,302.7424,301.3741,302.7424,13170.0
2020-09-23 09:45:00,311.44,313.65,311.36,312.32,18722.0,302.2378,304.3825,302.1601,303.0918,18722.0
2020-09-23 09:50:00,312.44,312.76,311.59,311.61,7951.0,303.2082,303.5188,302.3833,302.4027,7951.0
2020-09-23 09:55:00,311.6,312.1,311.44,312.1,8968.0,302.393,302.8783,302.2378,302.8783,8968.0
2020-09-23 10:00:00,312.0,312.87,311.97,312.87,6953.0,302.7812,303.6255,302.7521,303.6255,6953.0
2020-09-23 10:05:00,312.49,312.71,311.63,311.67,14889.0,303.2567,303.4702,302.4222,302.461,14889.0
2020-09-23 10:10:00,311.37,311.6,311.04,311.54,3360.0,302.1698,302.393,301.8496,302.3348,3360.0
2020-09-23 10:15:00,311.67,311.71,310.55,310.55,8552.0,302.461,302.4998,301.3741,301.3741,8552.0
2020-09-23 10:20:00,310.62,310.93,310.15,310.93,6700.0,301.442,301.7428,300.9859,301.7428,6700.0
2020-09-23 10:25:00,310.77,311.87,310.49,311.76,4867.0,301.5876,302.6551,301.3158,302.5483,4867.0
2020-09-23 10:30:00,311.55,312.1,311.39,311.89,2858.0,302.3445,302.8783,302.1892,302.6745,2858.0
2020-09-23 10:35:00,311.64,312.03,311.38,311.9,4100.0,302.4319,302.8103,302.1795,302.6842,4100.0
2020-09-23 10:40:00,312.06,312.6,312.04,312.44,4565.0,302.8395,303.3635,302.82,303.2082,4565.0
2020-09-23 10:45:00,312.34,312.74,312.33,312.42,8843.0,303.1112,303.4994,303.1015,303.1888,8843.0
2020-09-23 10:50:00,312.37,312.58,312.0,312.22,6100.0,303.1403,303.3441,302.7812,302.9947,6100.0
2020-09-23 10:55:00,312.22,312.28,311.02,311.13,12485.0,302.9947,303.053,301.8302,301.9369,12485.0
2020-09-23 11:00:00,311.2,311.4,310.75,310.98,7201.0,302.0049,302.199,301.5682,301.7914,7201.0
2020-09-23 11:05:00,311.47,311.85,311.34,311.63,2811.0,302.2669,302.6357,302.1407,302.4222,2811.0
2020-09-23 11:10:00,311.81,312.25,311.52,312.06,5203.0,302.5968,303.0238,302.3154,302.8395,5203.0
2020-09-23 11:15:00,311.85,312.8,311.85,312.64,5849.0,302.6357,303.5576,302.6357,303.4023,5849.0
2020-09-23 11:20:00,312.63,312.78,311.78,312.11,21203.0,303.3926,303.5382,302.5677,302.888,21203.0
2020-09-23 11:25:00,312.19,312.46,311.56,311.87,8967.0,302.9656,303.2276,302.3542,302.6551,8967.0
2020-09-23 11:30:00,311.91,312.0,310.87,310.92,4049.0,302.6939,302.7812,301.6846,301.7331,4049.0
2020-09-23 11:35:00,311.0,311.55,310.77,311.45,4940.0,301.8108,302.3445,301.5876,302.2475,4940.0
2020-09-23 11:40:00,311.43,311.43,311.05,311.19,4111.0,302.2281,302.2281,301.8593,301.9952,4111.0
2020-09-23 11:45:00,311.12,311.26,310.74,310.91,4400.0,301.9272,302.0631,301.5585,301.7234,4400.0
2020-09-23 11:50:00,310.69,310.78,310.14,310.24,8137.0,301.5099,301.5973,300.9762,301.0732,8137.0
2020-09-23 11:55:00,310.23,311.03,310.21,310.68,6439.0,301.0635,301.8399,301.0441,301.5002,6439.0
2020-09-23 12:00:00,310.52,310.91,310.26,310.36,5970.0,301.345,301.7234,301.0926,301.1897,5970.0
2020-09-23 12:05:00,310.42,311.09,310.23,311.08,2400.0,301.2479,301.8981,301.0635,301.8884,2400.0
2020-09-23 12:10:00,311.12,311.32,310.76,310.9,3300.0,301.9272,302.1213,301.5779,301.7137,3300.0
2020-09-23 12:15:00,311.15,311.4,310.92,311.01,12082.0,301.9563,302.199,301.7331,301.8205,12082.0
2020-09-23 12:20:00,311.21,311.31,310.55,310.89,4827.0,302.0146,302.1116,301.3741,301.704,4827.0
2020-09-23 12:25:00,310.9,311.4,310.86,311.22,7643.0,301.7137,302.199,301.6749,302.0243,7643.0
2020-09-23 12:30:00,311.11,311.26,310.36,310.52,8411.0,301.9175,302.0631,301.1897,301.345,8411.0
2020-09-23 12:35:00,310.66,310.87,310.36,310.81,4600.0,301.4808,301.6846,301.1897,301.6264,4600.0
2020-09-23 12:40:00,310.95,311.13,310.79,310.79,3716.0,301.7623,301.9369,301.607,301.607,3716.0
2020-09-23 12:45:00,310.85,310.96,310.54,310.85,6039.0,301.6652,301.772,301.3644,301.6652,6039.0
2020-09-23 12:50:00,310.78,311.3,310.68,311.24,4040.0,301.5973,302.1019,301.5002,302.0437,4040.0
2020-09-23 12:55:00,311.18,311.54,311.07,311.54,5643.0,301.9855,302.3348,301.8787,302.3348,5643.0
2020-09-23 13:00:00,311.62,311.62,310.62,310.62,5158.0,302.4125,302.4125,301.442,301.442,5158.0
2020-09-23 13:05:00,310.63,311.53,310.63,310.89,7186.0,301.4517,302.3251,301.4517,301.704,7186.0
2020-09-23 13:10:00,310.87,311.06,310.65,310.67,4600.0,301.6846,301.869,301.4711,301.4905,4600.0
2020-09-23 13:15:00,310.55,310.68,310.26,310.26,5670.0,301.3741,301.5002,301.0926,301.0926,5670.0
2020-09-23 13:20:00,310.36,310.46,310.26,310.37,6022.0,301.1897,301.2867,301.0926,301.1994,6022.0
2020-09-23 13:25:00,310.26,310.31,309.61,309.71,12128.0,301.0926,301.1412,300.4618,300.5589,12128.0
2020-09-23 13:30:00,309.69,309.94,309.5,309.91,3732.0,300.5395,300.7821,300.3551,300.753,3732.0
2020-09-23 13:35:00,309.86,309.86,309.52,309.52,4200.0,300.7045,300.7045,300.3745,300.3745,4200.0
2020-09-23 13:40:00,309.51,309.51,308.84,308.84,5991.0,300.3648,300.3648,299.7146,299.7146,5991.0
2020-09-23 13:45:00,308.83,309.17,308.47,309.02,5841.0,299.7049,300.0348,299.3555,299.8893,5841.0
2020-09-23 13:50:00,308.98,309.07,308.13,308.46,5531.0,299.8505,299.9378,299.0256,299.3458,5531.0
2020-09-23 13:55:00,308.52,308.76,308.43,308.57,14500.0,299.4041,299.637,299.3167,299.4526,14500.0
2020-09-23 14:00:00,308.56,308.57,307.71,308.22,10592.0,299.4429,299.4526,298.618,299.1129,10592.0
2020-09-23 14:05:00,308.09,308.2,307.41,307.41,4100.0,298.9868,299.0935,298.3268,298.3268,4100.0
2020-09-23 14:10:00,307.53,307.7,307.2,307.31,6715.0,298.4433,298.6083,298.1231,298.2298,6715.0
2020-09-23 14:15:00,307.26,307.3,305.6,305.69,9953.0,298.1813,298.2201,296.5703,296.6577,9953.0
2020-09-23 14:20:00,305.99,306.2,305.47,305.47,13118.0,296.9488,297.1526,296.4442,296.4442,13118.0
2020-09-23 14:25:00,305.53,306.32,305.33,305.67,6355.0,296.5024,297.2691,296.3083,296.6383,6355.0
2020-09-23 14:30:00,305.73,306.42,305.41,306.26,12319.0,296.6965,297.3661,296.3859,297.2108,12319.0
2020-09-23 14:35:00,306.39,306.44,305.81,306.13,7173.0,297.337,297.3855,296.7741,297.0847,7173.0
2020-09-23 14:40:00,306.15,306.23,305.2,305.28,6195.0,297.1041,297.1817,296.1821,296.2598,6195.0
2020-09-23 14:45:00,305.45,305.62,305.16,305.4,4906.0,296.4248,296.5897,296.1433,296.3762,4906.0
2020-09-23 14:50:00,305.3,305.95,305.04,305.05,6800.0,296.2792,296.91,296.0269,296.0366,6800.0
2020-09-23 14:55:00,305.0,305.57,304.74,305.27,5850.0,295.9881,296.5412,295.7357,296.2501,5850.0
2020-09-23 15:00:00,305.34,305.72,304.44,304.55,4031.0,296.318,296.6868,295.4446,295.5514,4031.0
2020-09-23 15:05:00,304.49,304.71,304.16,304.69,7916.0,295.4931,295.7066,295.1729,295.6872,7916.0
2020-09-23 15:10:00,304.57,306.04,304.38,305.78,8057.0,295.5708,296.9973,295.3864,296.745,8057.0
2020-09-23 15:15:00,305.6,306.38,304.7,306.38,7127.0,296.5703,297.3273,295.6969,297.3273,7127.0
2020-09-23 15:20:00,305.77,306.25,305.36,305.36,7888.0,296.7353,297.2011,296.3374,296.3374,7888.0
2020-09-23 15:25:00,305.41,305.95,304.82,305.94,7203.0,296.3859,296.91,295.8134,296.9003,7203.0
2020-09-23 15:30:00,305.87,306.06,305.3,305.63,12519.0,296.8324,297.0167,296.2792,296.5994,12519.0
2020-09-23 15:35:00,305.59,306.01,305.35,305.92,15327.0,296.5606,296.9682,296.3277,296.8809,15327.0
2020-09-23 15:40:00,305.88,306.23,305.16,305.71,21208.0,296.8421,297.1817,296.1433,296.6771,21208.0
2020-09-23 15:45:00,305.59,305.96,304.04,304.4,25173.0,296.5606,296.9197,295.0564,295.4058,25173.0
2020-09-23 15:50:00,304.37,304.37,303.05,303.75,36841.0,295.3767,295.3767,294.0957,294.775,36841.0
2020-09-23 15:55:00,304.02,305.03,303.92,305.01,85821.0,295.037,296.0172,294.94,295.9978,85821.0
2020-09-24 09:30:00,304.67,304.67,302.57,302.77,32623.0,295.6678,295.6678,293.6299,293.8239,32623.0
2020-09-24 09:35:00,302.63,305.31,302.63,303.01,9007.0,293.6881,296.2889,293.6881,294.0569,9007.0
2020-09-24 09:40:00,302.6,303.64,301.94,303.28,10489.0,293.659,294.6682,293.0185,294.3189,10489.0
2020-09-24 09:45:00,303.21,305.09,303.19,305.09,8823.0,294.2509,296.0754,294.2315,296.0754,8823.0
2020-09-24 09:50:00,305.16,305.68,304.35,304.82,15191.0,296.1433,296.648,295.3573,295.8134,15191.0
2020-09-24 09:55:00,304.45,305.02,303.97,304.78,5600.0,295.4543,296.0075,294.9885,295.7746,5600.0
2020-09-24 10:00:00,304.63,306.12,304.63,306.05,12542.0,295.629,297.075,295.629,297.007,12542.0
2020-09-24 10:05:00,305.95,307.24,305.94,307.02,21185.0,296.91,298.1619,296.9003,297.9484,21185.0
2020-09-24 10:10:00,306.8,307.84,306.61,307.84,9496.0,297.7349,298.7441,297.5505,298.7441,9496.0
2020-09-24 10:15:00,307.69,308.4,307.53,307.99,7854.0,298.5986,299.2876,298.4433,298.8897,7854.0
2020-09-24 10:20:00,307.64,307.64,306.35,306.36,9190.0,298.5501,298.5501,297.2982,297.3079,9190.0
2020-09-24 10:25:00,306.38,306.75,305.79,305.96,5494.0,297.3273,297.6863,296.7547,296.9197,5494.0
2020-09-24 10:30:00,305.7,305.76,304.42,304.43,7916.0,296.6674,296.7256,295.4252,295.4349,7916.0
2020-09-24 10:35:00,304.5,304.6,303.59,304.07,13378.0,295.5028,295.5999,294.6197,295.0855,13378.0
2020-09-24 10:40:00,303.93,305.62,303.88,304.76,9131.0,294.9497,296.5897,294.9011,295.7551,9131.0
2020-09-24 10:45:00,305.0,306.92,305.0,306.64,4704.0,295.9881,297.8513,295.9881,297.5796,4704.0
2020-09-24 10:50:00,306.54,307.29,305.67,307.02,3200.0,297.4826,298.2104,296.6383,297.9484,3200.0
2020-09-24 10:55:00,306.86,307.37,306.65,307.26,5356.0,297.7931,298.288,297.5893,298.1813,5356.0
2020-09-24 11:00:00,307.42,307.63,306.58,306.81,6069.0,298.3366,298.5403,297.5214,297.7446,6069.0
2020-09-24 11:05:00,307.02,307.51,305.96,306.33,4562.0,297.9484,298.4239,296.9197,297.2788,4562.0
2020-09-24 11:10:00,306.59,308.55,306.59,308.53,5504.0,297.5311,299.4332,297.5311,299.4138,5504.0
2020-09-24 11:15:00,308.56,308.56,307.66,307.94,12530.0,299.4429,299.4429,298.5695,298.8412,12530.0
2020-09-24 11:20:00,307.88,309.43,307.88,309.15,9354.0,298.783,300.2872,298.783,300.0154,9354.0
2020-09-24 11:25:00,309.13,309.74,309.11,309.16,5096.0,299.996,300.588,299.9766,300.0251,5096.0
2020-09-24 11:30:00,309.33,310.36,309.21,309.79,7915.0,300.1901,301.1897,300.0737,300.6365,7915.0
2020-09-24 11:35:00,309.76,310.13,308.89,309.19,6393.0,300.6074,300.9665,299.7631,300.0543,6393.0
2020-09-24 11:40:00,309.3,309.58,308.83,308.95,12100.0,300.161,300.4327,299.7049,299.8213,12100.0
2020-09-24 11:45:00,309.06,309.06,308.27,308.4,3876.0,299.9281,299.9281,299.1614,299.2876,3876.0
2020-09-24 11:50:00,308.46,309.03,308.22,308.31,5628.0,299.3458,299.899,299.1129,299.2003,5628.0
2020-09-24 11:55:00,308.42,309.57,308.42,309.18,9002.0,299.307,300.423,299.307,300.0445,9002.0
2020-09-24 12:00:00,309.27,309.5,309.13,309.39,4504.0,300.1319,300.3551,299.996,300.2483,4504.0
2020-09-24 12:05:00,309.49,309.78,309.26,309.73,8387.0,300.3454,300.6268,300.1222,300.5783,8387.0
2020-09-24 12:10:00,309.68,309.68,309.22,309.3,4200.0,300.5298,300.5298,300.0834,300.161,4200.0
2020-09-24 12:15:00,309.21,309.76,308.52,308.7,5035.0,300.0737,300.6074,299.4041,299.5787,5035.0
2020-09-24 12:20:00,308.66,309.24,308.66,309.21,6600.0,299.5399,300.1028,299.5399,300.0737,6600.0
2020-09-24 12:25:00,309.27,309.64,309.02,309.07,10300.0,300.1319,300.491,299.8893,299.9378,10300.0
2020-09-24 12:30:00,309.04,309.04,308.25,308.65,11850.0,299.9087,299.9087,299.142,299.5302,11850.0
2020-09-24 12:35:00,308.66,309.87,308.66,309.32,15064.0,299.5399,300.7142,299.5399,300.1804,15064.0
2020-09-24 12:40:00,309.16,310.11,309.05,310.11,7542.0,300.0251,300.9471,299.9184,300.9471,7542.0
2020-09-24 12:45:00,310.05,310.47,309.9,310.36,10242.0,300.8888,301.2964,300.7433,301.1897,10242.0
2020-09-24 12:50:00,310.45,310.8,309.68,309.74,16139.0,301.277,301.6167,300.5298,300.588,16139.0
2020-09-24 12:55:00,310.11,310.81,309.92,310.71,8616.0,300.9471,301.6264,300.7627,301.5293,8616.0
2020-09-24 13:00:00,310.75,311.23,310.62,311.2,7582.0,301.5682,302.034,301.442,302.0049,7582.0
2020-09-24 13:05:00,311.21,311.67,311.03,311.63,7901.0,302.0146,302.461,301.8399,302.4222,7901.0
2020-09-24 13:10:00,311.73,311.96,311.27,311.73,13417.0,302.5192,302.7424,302.0728,302.5192,13417.0
2020-09-24 13:15:00,311.77,311.94,311.33,311.41,3033.0,302.558,302.723,302.131,302.2087,3033.0
2020-09-24 13:20:00,311.28,311.74,311.28,311.47,7013.0,302.0825,302.5289,302.0825,302.2669,7013.0
2020-09-24 13:25:00,311.53,312.1,311.53,311.86,7314.0,302.3251,302.8783,302.3251,302.6454,7314.0
2020-09-24 13:30:00,311.87,312.63,311.83,312.29,12867.0,302.6551,303.3926,302.6162,303.0627,12867.0
2020-09-24 13:35:00,312.2,312.35,311.74,312.3,13391.0,302.9753,303.1209,302.5289,303.0724,13391.0
2020-09-24 13:40:00,312.31,312.55,311.7,312.19,7770.0,303.0821,303.315,302.4901,302.9656,7770.0
2020-09-24 13:45:00,312.34,312.34,311.68,311.7,5400.0,303.1112,303.1112,302.4707,302.4901,5400.0
2020-09-24 13:50:00,311.72,311.72,310.82,310.96,15436.0,302.5095,302.5095,301.6361,301.772,15436.0
2020-09-24 13:55:00,310.86,310.93,310.42,310.48,9617.0,301.6749,301.7428,301.2479,301.3061,9617.0
2020-09-24 14:00:00,310.48,310.6,309.88,309.93,15060.0,301.3061,301.4226,300.7239,300.7724,15060.0
2020-09-24 14:05:00,310.06,310.21,309.83,310.1,12550.0,300.8985,301.0441,300.6753,300.9374,12550.0
2020-09-24 14:10:00,310.07,310.17,309.78,310.03,7207.0,300.9083,301.0053,300.6268,300.8694,7207.0
2020-09-24 14:15:00,310.03,310.1,309.16,309.17,15948.0,300.8694,300.9374,300.0251,300.0348,15948.0
2020-09-24 14:20:00,309.2,309.27,308.73,308.86,5250.0,300.064,300.1319,299.6078,299.734,5250.0
2020-09-24 14:25:00,308.9,309.33,308.72,308.94,17833.0,299.7728,300.1901,299.5981,299.8116,17833.0
2020-09-24 14:30:00,308.98,309.36,308.72,309.36,6710.0,299.8505,300.2192,299.5981,300.2192,6710.0
2020-09-24 14:35:00,309.41,309.91,309.16,309.9,18014.0,300.2678,300.753,300.0251,300.7433,18014.0
2020-09-24 14:40:00,309.98,310.35,309.79,310.09,11837.0,300.8209,301.18,300.6365,300.9277,11837.0
2020-09-24 14:45:00,310.09,310.09,308.67,308.74,4989.0,300.9277,300.9277,299.5496,299.6175,4989.0
2020-09-24 14:50:00,308.57,309.02,308.19,308.29,2904.0,299.4526,299.8893,299.0838,299.1808,2904.0
2020-09-24 14:55:00,308.24,308.52,307.74,308.02,3800.0,299.1323,299.4041,298.6471,298.9188,3800.0
2020-09-24 15:00:00,307.8,308.0,307.19,307.25,7783.0,298.7053,298.8994,298.1133,298.1716,7783.0
2020-09-24 15:05:00,307.24,307.42,307.0,307.22,4327.0,298.1619,298.3366,297.929,298.1425,4327.0
2020-09-24 15:10:00,307.24,308.22,307.23,308.1,5033.0,298.1619,299.1129,298.1522,298.9965,5033.0
2020-09-24 15:15:00,308.07,308.77,307.96,308.08,6063.0,298.9673,299.6467,298.8606,298.9771,6063.0
2020-09-24 15:20:00,308.16,308.32,306.81,307.1,5650.0,299.0547,299.21,297.7446,298.026,5650.0
2020-09-24 15:25:00,306.94,307.73,306.94,307.47,6237.0,297.8707,298.6374,297.8707,298.3851,6237.0
2020-09-24 15:30:00,307.34,307.47,306.62,306.91,6588.0,298.2589,298.3851,297.5602,297.8416,6588.0
2020-09-24 15:35:00,306.91,308.09,306.46,308.09,6271.0,297.8416,298.9868,297.4049,298.9868,6271.0
2020-09-24 15:40:00,307.93,308.58,307.9,308.43,8917.0,298.8315,299.4623,298.8024,299.3167,8917.0
2020-09-24 15:45:00,308.38,309.4,307.67,307.67,13267.0,299.2682,300.258,298.5792,298.5792,13267.0
2020-09-24 15:50:00,307.8,309.23,307.79,309.23,19191.0,298.7053,300.0931,298.6956,300.0931,19191.0
2020-09-24 15:55:00,309.09,309.29,308.52,308.74,42013.0,299.9572,300.1513,299.4041,299.6175,42013.0
2020-09-25 09:30:00,309.9,311.79,309.7,310.86,29582.0,300.7433,302.5774,300.5492,301.6749,29582.0
2020-09-25 09:35:00,310.2,310.55,307.77,309.09,10774.0,301.0344,301.3741,298.6762,299.9572,10774.0
2020-09-25 09:40:00,309.16,310.11,308.78,308.78,13068.0,300.0251,300.9471,299.6564,299.6564,13068.0
2020-09-25 09:45:00,308.72,309.36,308.16,308.7,9200.0,299.5981,300.2192,299.0547,299.5787,9200.0
2020-09-25 09:50:00,308.55,309.97,307.98,308.81,4487.0,299.4332,300.8112,298.88,299.6855,4487.0
2020-09-25 09:55:00,308.96,309.98,308.63,309.82,3462.0,299.831,300.8209,299.5108,300.6656,3462.0
2020-09-25 10:00:00,309.99,310.28,309.09,309.64,3359.0,300.8306,301.112,299.9572,300.491,3359.0
2020-09-25 10:05:00,309.66,309.81,308.96,309.04,1867.0,300.5104,300.6559,299.831,299.9087,1867.0
2020-09-25 10:10:00,309.0,309.29,308.43,308.98,5484.0,299.8699,300.1513,299.3167,299.8505,5484.0
2020-09-25 10:15:00,308.83,309.74,308.5,309.6,900.0,299.7049,300.588,299.3846,300.4521,900.0
2020-09-25 10:20:00,309.88,311.72,309.88,311.12,4868.0,300.7239,302.5095,300.7239,301.9272,4868.0
2020-09-25 10:25:00,311.26,311.78,311.11,311.53,3221.0,302.0631,302.5677,301.9175,302.3251,3221.0
2020-09-25 10:30:00,311.59,312.17,311.27,312.17,1500.0,302.3833,302.9462,302.0728,302.9462,1500.0
2020-09-25 10:35:00,312.09,312.09,311.08,312.01,5716.0,302.8686,302.8686,301.8884,302.7909,5716.0
2020-09-25 10:40:00,311.85,312.22,311.23,312.17,6363.0,302.6357,302.9947,302.034,302.9462,6363.0
2020-09-25 10:45:00,312.22,312.63,311.74,311.75,5374.0,302.9947,303.3926,302.5289,302.5386,5374.0
2020-09-25 10:50:00,311.84,312.06,311.28,312.06,5541.0,302.626,302.8395,302.0825,302.8395,5541.0
2020-09-25 10:55:00,312.15,312.15,311.69,311.94,2200.0,302.9268,302.9268,302.4804,302.723,2200.0
2020-09-25 11:00:00,312.06,312.24,311.51,311.99,5081.0,302.8395,303.0141,302.3057,302.7715,5081.0
2020-09-25 11:05:00,311.98,312.46,311.97,312.37,2248.0,302.7618,303.2276,302.7521,303.1403,2248.0
2020-09-25 11:10:00,312.17,313.43,312.17,313.3,6932.0,302.9462,304.169,302.9462,304.0428,6932.0
2020-09-25 11:15:00,313.44,313.69,313.26,313.59,4520.0,304.1787,304.4213,304.004,304.3242,4520.0
2020-09-25 11:20:00,313.52,313.56,313.29,313.38,5602.0,304.2563,304.2951,304.0331,304.1204,5602.0
2020-09-25 11:25:00,313.37,314.13,313.37,313.78,6953.0,304.1107,304.8483,304.1107,304.5086,6953.0
2020-09-25 11:30:00,313.86,314.02,313.22,313.48,5439.0,304.5863,304.7415,303.9652,304.2175,5439.0
2020-09-25 11:35:00,313.47,313.52,312.63,312.67,2122.0,304.2078,304.2563,303.3926,303.4314,2122.0
2020-09-25 11:40:00,312.77,313.25,312.43,312.68,3400.0,303.5285,303.9943,303.1985,303.4411,3400.0
2020-09-25 11:45:00,312.92,312.94,312.31,312.41,4335.0,303.674,303.6935,303.0821,303.1791,4335.0
2020-09-25 11:50:00,312.64,312.75,312.4,312.47,2640.0,303.4023,303.5091,303.1694,303.2373,2640.0
2020-09-25 11:55:00,312.56,312.81,312.37,312.45,4050.0,303.3247,303.5673,303.1403,303.2179,4050.0
2020-09-25 12:00:00,312.36,313.03,312.26,312.97,3118.0,303.1306,303.7808,303.0335,303.7226,3118.0
2020-09-25 12:05:00,313.1,313.61,313.1,313.38,5075.0,303.8487,304.3437,303.8487,304.1204,5075.0
2020-09-25 12:10:00,313.46,313.57,313.27,313.57,5329.0,304.1981,304.3048,304.0137,304.3048,5329.0
2020-09-25 12:15:00,313.45,313.61,312.65,312.76,5250.0,304.1884,304.3437,303.412,303.5188,5250.0
2020-09-25 12:20:00,312.79,313.1,312.72,313.1,2000.0,303.5479,303.8487,303.48,303.8487,2000.0
2020-09-25 12:25:00,312.97,313.08,312.32,313.07,6324.0,303.7226,303.8293,303.0918,303.8196,6324.0
2020-09-25 12:30:00,313.1,313.23,312.16,312.17,5225.0,303.8487,303.9749,302.9365,302.9462,5225.0
2020-09-25 12:35:00,312.21,312.33,311.93,312.26,6467.0,302.985,303.1015,302.7133,303.0335,6467.0
2020-09-25 12:40:00,312.73,313.29,312.71,313.09,2650.0,303.4897,304.0331,303.4702,303.839,2650.0
2020-09-25 12:45:00,313.07,313.46,313.07,313.11,2304.0,303.8196,304.1981,303.8196,303.8584,2304.0
2020-09-25 12:50:00,313.14,313.46,313.14,313.31,3006.0,303.8875,304.1981,303.8875,304.0525,3006.0
2020-09-25 12:55:00,313.31,313.65,313.19,313.62,4333.0,304.0525,304.3825,303.9361,304.3534,4333.0
2020-09-25 13:00:00,313.72,314.06,313.36,314.02,3439.0,304.4504,304.7804,304.101,304.7415,3439.0
2020-09-25 13:05:00,313.86,314.49,313.76,314.33,4198.0,304.5863,305.1977,304.4892,305.0424,4198.0
2020-09-25 13:10:00,314.48,314.69,314.33,314.49,3600.0,305.1879,305.3917,305.0424,305.1977,3600.0
2020-09-25 13:15:00,314.46,314.48,313.68,313.68,6578.0,305.1685,305.1879,304.4116,304.4116,6578.0
2020-09-25 13:20:00,313.74,313.98,313.59,313.85,2100.0,304.4698,304.7027,304.3242,304.5766,2100.0
2020-09-25 13:25:00,313.88,314.32,313.64,314.31,5400.0,304.6057,305.0327,304.3728,305.023,5400.0
2020-09-25 13:30:00,314.29,314.53,313.98,314.05,3664.0,305.0036,305.2365,304.7027,304.7707,3664.0
2020-09-25 13:35:00,314.13,314.37,314.13,314.32,1663.0,304.8483,305.0812,304.8483,305.0327,1663.0
2020-09-25 13:40:00,314.33,315.0,314.33,314.82,4774.0,305.0424,305.6926,305.0424,305.5179,4774.0
2020-09-25 13:45:00,315.04,315.22,314.85,315.12,6319.0,305.7314,305.9061,305.547,305.809,6319.0
2020-09-25 13:50:00,315.16,315.26,314.98,314.99,4003.0,305.8479,305.9449,305.6732,305.6829,4003.0
2020-09-25 13:55:00,315.01,315.02,314.69,314.8,3450.0,305.7023,305.712,305.3917,305.4985,3450.0
2020-09-25 14:00:00,314.78,314.98,314.63,314.92,7100.0,305.4791,305.6732,305.3335,305.6149,7100.0
2020-09-25 14:05:00,314.95,315.56,314.9,315.11,8220.0,305.6441,306.236,305.5955,305.7993,8220.0
2020-09-25 14:10:00,315.13,315.25,314.92,315.06,2703.0,305.8187,305.9352,305.6149,305.7508,2703.0
2020-09-25 14:15:00,315.07,315.88,315.07,315.87,3912.0,305.7605,306.5466,305.7605,306.5369,3912.0
2020-09-25 14:20:00,315.77,316.2,315.46,315.87,4196.0,306.4398,306.8571,306.139,306.5369,4196.0
2020-09-25 14:25:00,315.77,315.87,315.49,315.56,6307.0,306.4398,306.5369,306.1681,306.236,6307.0
2020-09-25 14:30:00,315.51,315.51,315.08,315.26,4161.0,306.1875,306.1875,305.7702,305.9449,4161.0
2020-09-25 14:35:00,315.33,315.86,315.33,315.76,3429.0,306.0128,306.5272,306.0128,306.4301,3429.0
2020-09-25 14:40:00,315.68,316.01,315.45,315.7,3400.0,306.3525,306.6727,306.1293,306.3719,3400.0
2020-09-25 14:45:00,315.73,316.04,315.6,315.87,3900.0,306.401,306.7019,306.2749,306.5369,3900.0
2020-09-25 14:50:00,315.94,316.65,315.91,316.56,8644.0,306.6048,307.2938,306.5757,307.2065,8644.0
2020-09-25 14:55:00,316.52,316.6,316.25,316.46,4356.0,307.1677,307.2453,306.9056,307.1094,4356.0
2020-09-25 15:00:00,316.43,317.08,316.39,317.02,6011.0,307.0803,307.7111,307.0415,307.6529,6011.0
2020-09-25 15:05:00,316.93,317.82,316.9,317.7,10400.0,307.5656,308.4293,307.5364,308.3128,10400.0
2020-09-25 15:10:00,317.68,317.91,317.11,317.29,15743.0,308.2934,308.5166,307.7402,307.9149,15743.0
2020-09-25 15:15:00,317.35,318.19,317.3,318.11,11051.0,307.9731,308.7883,307.9246,308.7107,11051.0
2020-09-25 15:20:00,318.12,318.55,317.9,318.39,14451.0,308.7204,309.1377,308.5069,308.9824,14451.0
2020-09-25 15:25:00,318.5,318.58,317.93,318.37,26539.0,309.0892,309.1668,308.536,308.963,26539.0
2020-09-25 15:30:00,318.36,318.45,317.7,317.9,22075.0,308.9533,309.0406,308.3128,308.5069,22075.0
2020-09-25 15:35:00,318.03,318.28,317.62,317.93,23445.0,308.6331,308.8757,308.2352,308.536,23445.0
2020-09-25 15:40:00,317.93,318.66,317.88,318.27,30399.0,308.536,309.2444,308.4875,308.866,30399.0
2020-09-25 15:45:00,318.27,318.79,318.18,318.78,30852.0,308.866,309.3706,308.7786,309.3609,30852.0
2020-09-25 15:50:00,318.78,318.78,317.71,318.65,46462.0,309.3609,309.3609,308.3225,309.2347,46462.0
2020-09-25 15:55:00,318.65,318.79,318.03,318.54,72012.0,309.2347,309.3706,308.6331,309.128,72012.0
2020-09-28 09:30:00,325.01,325.43,322.85,324.57,39502.0,315.4068,315.8144,313.3106,314.9798,39502.0
2020-09-28 09:35:00,324.57,324.96,323.16,324.02,10744.0,314.9798,315.3583,313.6115,314.4461,10744.0
2020-09-28 09:40:00,324.02,324.96,323.23,323.6,11308.0,314.4461,315.3583,313.6794,314.0385,11308.0
2020-09-28 09:45:00,323.46,323.73,322.68,322.9,12792.0,313.9026,314.1646,313.1457,313.3592,12792.0
2020-09-28 09:50:00,322.67,323.33,322.26,323.19,9510.0,313.136,313.7765,312.7381,313.6406,9510.0
2020-09-28 09:55:00,323.15,323.94,323.01,323.7,10066.0,313.6018,314.3684,313.4659,314.1355,10066.0
2020-09-28 10:00:00,323.78,324.68,323.55,324.36,9955.0,314.2132,315.0866,313.99,314.776,9955.0
2020-09-28 10:05:00,324.36,324.48,323.62,323.97,5413.0,314.776,314.8925,314.0579,314.3975,5413.0
2020-09-28 10:10:00,323.98,325.01,323.82,324.92,12398.0,314.4072,315.4068,314.252,315.3195,12398.0
2020-09-28 10:15:00,325.18,325.96,325.18,325.4,8612.0,315.5718,316.3287,315.5718,315.7853,8612.0
2020-09-28 10:20:00,325.25,325.65,324.99,325.13,7481.0,315.6397,316.0279,315.3874,315.5233,7481.0
2020-09-28 10:25:00,325.17,325.82,325.1,325.68,3557.0,315.5621,316.1929,315.4942,316.057,3557.0
2020-09-28 10:30:00,325.49,326.13,325.42,325.62,7019.0,315.8726,316.4937,315.8047,315.9988,7019.0
2020-09-28 10:35:00,325.77,325.86,324.61,324.97,7080.0,316.1444,316.2317,315.0186,315.368,7080.0
2020-09-28 10:40:00,324.9,325.15,324.0,324.71,10384.0,315.3001,315.5427,314.4267,315.1157,10384.0
2020-09-28 10:45:00,324.71,325.06,324.16,324.81,7531.0,315.1157,315.4553,314.5819,315.2127,7531.0
2020-09-28 10:50:00,324.67,324.76,323.42,323.44,3200.0,315.0769,315.1642,313.8638,313.8832,3200.0
2020-09-28 10:55:00,323.58,323.87,323.4,323.69,3950.0,314.0191,314.3005,313.8444,314.1258,3950.0
2020-09-28 11:00:00,323.98,324.65,323.61,324.61,5445.0,314.4072,315.0575,314.0482,315.0186,5445.0
2020-09-28 11:05:00,324.39,325.71,324.35,325.69,8068.0,314.8051,316.0861,314.7663,316.0667,8068.0
2020-09-28 11:10:00,325.66,325.91,325.23,325.91,4929.0,316.0376,316.2802,315.6203,316.2802,4929.0
2020-09-28 11:15:00,325.9,326.11,325.63,325.75,4522.0,316.2705,316.4743,316.0085,316.1249,4522.0
2020-09-28 11:20:00,325.83,325.96,324.8,325.96,4987.0,316.2026,316.3287,315.203,316.3287,4987.0
2020-09-28 11:25:00,325.82,325.83,324.84,325.29,4643.0,316.1929,316.2026,315.2418,315.6785,4643.0
2020-09-28 11:30:00,325.23,325.59,324.94,325.02,3300.0,315.6203,315.9697,315.3389,315.4165,3300.0
2020-09-28 11:35:00,324.94,325.87,324.94,325.83,4376.0,315.3389,316.2414,315.3389,316.2026,4376.0
2020-09-28 11:40:00,325.78,325.78,325.0,325.23,4542.0,316.1541,316.1541,315.3971,315.6203,4542.0
2020-09-28 11:45:00,325.24,325.29,324.36,324.76,5898.0,315.63,315.6785,314.776,315.1642,5898.0
2020-09-28 11:50:00,324.81,325.13,324.81,325.02,3644.0,315.2127,315.5233,315.2127,315.4165,3644.0
2020-09-28 11:55:00,324.83,324.9,324.03,324.1,5300.0,315.2321,315.3001,314.4558,314.5237,5300.0
2020-09-28 12:00:00,324.2,324.38,323.82,324.05,6200.0,314.6207,314.7954,314.252,314.4752,6200.0
2020-09-28 12:05:00,324.03,324.26,323.85,324.23,4315.0,314.4558,314.679,314.2811,314.6499,4315.0
2020-09-28 12:10:00,324.06,324.06,323.37,324.0,4185.0,314.4849,314.4849,313.8153,314.4267,4185.0
2020-09-28 12:15:00,323.82,324.17,323.4,323.5,5000.0,314.252,314.5916,313.8444,313.9414,5000.0
2020-09-28 12:20:00,323.57,323.79,323.34,323.65,2955.0,314.0094,314.2229,313.7862,314.087,2955.0
2020-09-28 12:25:00,323.63,323.69,323.26,323.58,3500.0,314.0676,314.1258,313.7085,314.0191,3500.0
2020-09-28 12:30:00,323.59,323.81,323.28,323.81,2000.0,314.0288,314.2423,313.7279,314.2423,2000.0
2020-09-28 12:35:00,323.87,324.0,323.64,323.81,3336.0,314.3005,314.4267,314.0773,314.2423,3336.0
2020-09-28 12:40:00,323.88,324.13,323.77,324.13,3200.0,314.3102,314.5528,314.2035,314.5528,3200.0
2020-09-28 12:45:00,324.18,324.59,324.11,324.25,3900.0,314.6013,314.9992,314.5334,314.6693,3900.0
2020-09-28 12:50:00,324.23,324.38,324.17,324.31,1954.0,314.6499,314.7954,314.5916,314.7275,1954.0
2020-09-28 12:55:00,324.43,324.68,324.4,324.68,2565.0,314.844,315.0866,314.8148,315.0866,2565.0
2020-09-28 13:00:00,324.79,324.83,324.24,324.67,5071.0,315.1933,315.2321,314.6596,315.0769,5071.0
2020-09-28 13:05:00,324.67,324.69,324.16,324.16,3487.0,315.0769,315.0963,314.5819,314.5819,3487.0
2020-09-28 13:10:00,324.18,324.18,323.85,324.13,3500.0,314.6013,314.6013,314.2811,314.5528,3500.0
2020-09-28 13:15:00,324.09,324.35,324.08,324.32,2403.0,314.514,314.7663,314.5043,314.7372,2403.0
2020-09-28 13:20:00,324.25,325.05,324.25,325.05,6064.0,314.6693,315.4456,314.6693,315.4456,6064.0
2020-09-28 13:25:00,325.09,325.19,324.65,324.65,4703.0,315.4845,315.5815,315.0575,315.0575,4703.0
2020-09-28 13:30:00,324.69,325.7,324.69,325.57,7898.0,315.0963,316.0764,315.0963,315.9503,7898.0
2020-09-28 13:35:00,325.61,325.68,325.17,325.36,5057.0,315.9891,316.057,315.5621,315.7465,5057.0
2020-09-28 13:40:00,325.44,325.48,325.03,325.27,3261.0,315.8241,315.8629,315.4262,315.6591,3261.0
2020-09-28 13:45:00,325.29,325.47,325.18,325.47,3486.0,315.6785,315.8532,315.5718,315.8532,3486.0
2020-09-28 13:50:00,325.39,325.49,325.21,325.31,2700.0,315.7756,315.8726,315.6009,315.698,2700.0
2020-09-28 13:55:00,325.36,325.62,325.35,325.58,3250.0,315.7465,315.9988,315.7368,315.96,3250.0
2020-09-28 14:00:00,325.62,325.66,324.78,324.89,5846.0,315.9988,316.0376,315.1836,315.2904,5846.0
2020-09-28 14:05:00,324.87,325.12,324.78,325.12,2800.0,315.271,315.5136,315.1836,315.5136,2800.0
2020-09-28 14:10:00,325.11,325.67,325.04,325.41,5735.0,315.5039,316.0473,315.4359,315.795,5735.0
2020-09-28 14:15:00,325.44,325.74,325.17,325.21,4315.0,315.8241,316.1152,315.5621,315.6009,4315.0
2020-09-28 14:20:00,325.04,325.04,324.62,324.67,2591.0,315.4359,315.4359,315.0283,315.0769,2591.0
2020-09-28 14:25:00,324.66,325.1,324.62,325.06,2100.0,315.0672,315.4942,315.0283,315.4553,2100.0
2020-09-28 14:30:00,324.99,325.41,324.99,325.12,4358.0,315.3874,315.795,315.3874,315.5136,4358.0
2020-09-28 14:35:00,324.98,325.06,324.69,325.03,5460.0,315.3777,315.4553,315.0963,315.4262,5460.0
2020-09-28 14:40:00,325.07,325.21,324.8,325.17,6110.0,315.465,315.6009,315.203,315.5621,6110.0
2020-09-28 14:45:00,325.17,325.3,324.95,325.05,3641.0,315.5621,315.6882,315.3486,315.4456,3641.0
2020-09-28 14:50:00,325.17,325.67,325.16,325.56,6317.0,315.5621,316.0473,315.5524,315.9406,6317.0
2020-09-28 14:55:00,325.39,325.51,325.14,325.29,4362.0,315.7756,315.892,315.533,315.6785,4362.0
2020-09-28 15:00:00,325.34,325.41,324.87,325.09,5459.0,315.7271,315.795,315.271,315.4845,5459.0
2020-09-28 15:05:00,325.07,325.31,324.85,324.85,6400.0,315.465,315.698,315.2515,315.2515,6400.0
2020-09-28 15:10:00,324.94,325.34,324.92,325.34,6400.0,315.3389,315.7271,315.3195,315.7271,6400.0
2020-09-28 15:15:00,325.33,325.77,324.93,325.28,10764.0,315.7174,316.1444,315.3292,315.6688,10764.0
2020-09-28 15:20:00,325.32,325.62,325.31,325.42,8012.0,315.7077,315.9988,315.698,315.8047,8012.0
2020-09-28 15:25:00,325.49,325.63,325.34,325.41,5893.0,315.8726,316.0085,315.7271,315.795,5893.0
2020-09-28 15:30:00,325.23,325.23,324.02,324.49,11437.0,315.6203,315.6203,314.4461,314.9022,11437.0
2020-09-28 15:35:00,324.48,324.93,324.48,324.69,12644.0,314.8925,315.3292,314.8925,315.0963,12644.0
2020-09-28 15:40:00,324.65,325.38,324.56,325.37,13432.0,315.0575,315.7659,314.9701,315.7562,13432.0
2020-09-28 15:45:00,325.24,325.49,324.75,324.75,15228.0,315.63,315.8726,315.1545,315.1545,15228.0
2020-09-28 15:50:00,324.77,325.44,324.69,325.35,29205.0,315.1739,315.8241,315.0963,315.7368,29205.0
2020-09-28 15:55:00,325.23,325.81,325.0,325.81,55033.0,315.6203,316.1832,315.3971,316.1832,55033.0
2020-09-29 09:30:00,325.54,327.49,325.54,327.36,20218.0,315.9212,317.8135,315.9212,317.6874,20218.0
2020-09-29 09:35:00,327.52,328.7,327.46,328.31,15938.0,317.8427,318.9878,317.7844,318.6093,15938.0
2020-09-29 09:40:00,328.27,328.63,326.84,327.31,13708.0,318.5705,318.9199,317.1827,317.6389,13708.0
2020-09-29 09:45:00,327.37,328.36,327.2,327.58,9200.0,317.6971,318.6578,317.5321,317.9009,9200.0
2020-09-29 09:50:00,327.66,328.79,327.66,328.43,8062.0,317.9785,319.0751,317.9785,318.7258,8062.0
2020-09-29 09:55:00,328.28,328.88,328.03,328.39,5508.0,318.5802,319.1625,318.3376,318.6869,5508.0
2020-09-29 10:00:00,328.72,329.22,327.73,329.06,9752.0,319.0072,319.4924,318.0464,319.3371,9752.0
2020-09-29 10:05:00,329.07,329.22,328.66,329.02,5302.0,319.3469,319.4924,318.949,319.2983,5302.0
2020-09-29 10:10:00,329.06,329.12,328.73,329.09,4224.0,319.3371,319.3954,319.0169,319.3663,4224.0
2020-09-29 10:15:00,328.68,328.93,328.51,328.71,2500.0,318.9684,319.211,318.8034,318.9975,2500.0
2020-09-29 10:20:00,328.54,328.6,327.6,327.71,4624.0,318.8325,318.8907,317.9203,318.027,4624.0
2020-09-29 10:25:00,327.78,328.06,327.48,327.49,3763.0,318.095,318.3667,317.8038,317.8135,3763.0
2020-09-29 10:30:00,327.72,327.84,326.91,326.91,3181.0,318.0367,318.1532,317.2507,317.2507,3181.0
2020-09-29 10:35:00,326.93,327.01,326.39,326.43,5860.0,317.2701,317.3477,316.746,316.7849,5860.0
2020-09-29 10:40:00,326.5,326.5,325.68,326.12,3950.0,316.8528,316.8528,316.057,316.484,3950.0
2020-09-29 10:45:00,325.95,326.11,325.31,325.87,4802.0,316.319,316.4743,315.698,316.2414,4802.0
2020-09-29 10:50:00,325.85,325.93,325.41,325.81,4618.0,316.222,316.2996,315.795,316.1832,4618.0
2020-09-29 10:55:00,326.05,326.35,325.91,325.91,2132.0,316.4161,316.7072,316.2802,316.2802,2132.0
2020-09-29 11:00:00,326.03,326.41,325.4,326.41,5501.0,316.3967,316.7654,315.7853,316.7654,5501.0
2020-09-29 11:05:00,326.55,327.01,326.55,326.65,3550.0,316.9013,317.3477,316.9013,316.9984,3550.0
2020-09-29 11:10:00,326.76,327.12,326.43,326.6,3447.0,317.1051,317.4545,316.7849,316.9498,3447.0
2020-09-29 11:15:00,326.94,327.01,326.67,327.0,2200.0,317.2798,317.3477,317.0178,317.338,2200.0
2020-09-29 11:20:00,326.88,327.27,326.81,327.27,5017.0,317.2216,317.6,317.1536,317.6,5017.0
2020-09-29 11:25:00,327.29,327.45,327.02,327.02,6113.0,317.6194,317.7747,317.3574,317.3574,6113.0
2020-09-29 11:30:00,327.22,327.39,327.01,327.22,1198.0,317.5515,317.7165,317.3477,317.5515,1198.0
2020-09-29 11:35:00,327.31,327.55,327.22,327.55,1525.0,317.6389,317.8718,317.5515,317.8718,1525.0
2020-09-29 11:40:00,327.55,327.55,326.76,326.94,3601.0,317.8718,317.8718,317.1051,317.2798,3601.0
2020-09-29 11:45:00,327.01,327.36,326.79,326.84,6250.0,317.3477,317.6874,317.1342,317.1827,6250.0
2020-09-29 11:50:00,326.94,327.23,326.94,327.22,2900.0,317.2798,317.5612,317.2798,317.5515,2900.0
2020-09-29 11:55:00,327.23,327.53,327.08,327.19,2757.0,317.5612,317.8524,317.4157,317.5224,2757.0
2020-09-29 12:00:00,327.12,327.24,326.82,326.82,5429.0,317.4545,317.5709,317.1633,317.1633,5429.0
2020-09-29 12:05:00,326.74,326.89,326.58,326.88,3600.0,317.0857,317.2313,316.9304,317.2216,3600.0
2020-09-29 12:10:00,326.95,326.95,326.59,326.78,8685.0,317.2895,317.2895,316.9401,317.1245,8685.0
2020-09-29 12:15:00,326.72,326.86,326.13,326.13,5542.0,317.0663,317.2022,316.4937,316.4937,5542.0
2020-09-29 12:20:00,326.06,326.14,325.92,325.92,3783.0,316.4258,316.5034,316.2899,316.2899,3783.0
2020-09-29 12:25:00,325.91,326.09,325.75,325.77,4802.0,316.2802,316.4549,316.1249,316.1444,4802.0
2020-09-29 12:30:00,325.73,326.0,325.71,326.0,3224.0,316.1055,316.3676,316.0861,316.3676,3224.0
2020-09-29 12:35:00,326.05,326.51,326.02,326.17,5000.0,316.4161,316.8625,316.387,316.5325,5000.0
2020-09-29 12:40:00,326.18,326.34,325.96,326.09,3673.0,316.5422,316.6975,316.3287,316.4549,3673.0
2020-09-29 12:45:00,326.01,326.15,325.84,325.85,2656.0,316.3773,316.5131,316.2123,316.222,2656.0
2020-09-29 12:50:00,325.76,325.76,325.4,325.4,2900.0,316.1347,316.1347,315.7853,315.7853,2900.0
2020-09-29 12:55:00,325.44,325.89,325.44,325.66,5531.0,315.8241,316.2608,315.8241,316.0376,5531.0
2020-09-29 13:00:00,325.66,325.66,324.95,325.05,4649.0,316.0376,316.0376,315.3486,315.4456,4649.0
2020-09-29 13:05:00,325.05,325.19,324.78,325.17,43826.0,315.4456,315.5815,315.1836,315.5621,43826.0
2020-09-29 13:10:00,325.08,325.1,324.14,324.19,9488.0,315.4747,315.4942,314.5625,314.611,9488.0
2020-09-29 13:15:00,324.24,324.44,323.82,324.17,6013.0,314.6596,314.8537,314.252,314.5916,6013.0
2020-09-29 13:20:00,324.32,324.71,324.31,324.59,2573.0,314.7372,315.1157,314.7275,314.9992,2573.0
2020-09-29 13:25:00,324.58,324.84,324.38,324.84,7718.0,314.9895,315.2418,314.7954,315.2418,7718.0
2020-09-29 13:30:00,324.85,325.04,324.71,324.78,5875.0,315.2515,315.4359,315.1157,315.1836,5875.0
2020-09-29 13:35:00,324.64,324.88,324.51,324.56,4223.0,315.0477,315.2807,314.9216,314.9701,4223.0
2020-09-29 13:40:00,324.6,324.62,324.38,324.44,18166.0,315.0089,315.0283,314.7954,314.8537,18166.0
2020-09-29 13:45:00,324.58,324.65,324.41,324.61,5964.0,314.9895,315.0575,314.8245,315.0186,5964.0
2020-09-29 13:50:00,324.62,325.49,324.62,325.43,4999.0,315.0283,315.8726,315.0283,315.8144,4999.0
2020-09-29 13:55:00,325.35,325.35,324.8,324.91,4775.0,315.7368,315.7368,315.203,315.3098,4775.0
2020-09-29 14:00:00,324.86,324.94,324.48,324.7,4678.0,315.2612,315.3389,314.8925,315.106,4678.0
2020-09-29 14:05:00,324.64,324.83,324.3,324.77,4812.0,315.0477,315.2321,314.7178,315.1739,4812.0
2020-09-29 14:10:00,324.87,324.87,324.41,324.41,2950.0,315.271,315.271,314.8245,314.8245,2950.0
2020-09-29 14:15:00,324.45,324.45,323.87,324.4,6205.0,314.8634,314.8634,314.3005,314.8148,6205.0
2020-09-29 14:20:00,324.38,324.48,324.12,324.15,3878.0,314.7954,314.8925,314.5431,314.5722,3878.0
2020-09-29 14:25:00,324.08,324.15,323.92,324.08,6633.0,314.5043,314.5722,314.349,314.5043,6633.0
2020-09-29 14:30:00,324.05,324.49,323.94,324.44,6718.0,314.4752,314.9022,314.3684,314.8537,6718.0
2020-09-29 14:35:00,324.47,324.74,324.27,324.57,7221.0,314.8828,315.1448,314.6887,314.9798,7221.0
2020-09-29 14:40:00,324.52,324.65,324.42,324.6,6791.0,314.9313,315.0575,314.8342,315.0089,6791.0
2020-09-29 14:45:00,324.59,324.95,324.57,324.72,4803.0,314.9992,315.3486,314.9798,315.1254,4803.0
2020-09-29 14:50:00,324.74,324.92,324.41,324.42,4648.0,315.1448,315.3195,314.8245,314.8342,4648.0
2020-09-29 14:55:00,324.47,324.72,324.37,324.37,2900.0,314.8828,315.1254,314.7857,314.7857,2900.0
2020-09-29 15:00:00,324.35,324.57,324.18,324.39,3999.0,314.7663,314.9798,314.6013,314.8051,3999.0
2020-09-29 15:05:00,324.38,324.38,323.97,324.08,5238.0,314.7954,314.7954,314.3975,314.5043,5238.0
2020-09-29 15:10:00,324.02,324.2,323.92,323.92,8468.0,314.4461,314.6207,314.349,314.349,8468.0
2020-09-29 15:15:00,323.87,324.23,323.61,324.19,7257.0,314.3005,314.6499,314.0482,314.611,7257.0
2020-09-29 15:20:00,324.16,324.22,323.47,323.69,18257.0,314.5819,314.6402,313.9123,314.1258,18257.0
2020-09-29 15:25:00,323.72,323.75,323.2,323.75,11444.0,314.1549,314.184,313.6503,314.184,11444.0
2020-09-29 15:30:00,323.8,324.09,323.64,323.97,10442.0,314.2326,314.514,314.0773,314.3975,10442.0
2020-09-29 15:35:00,323.82,323.84,323.16,323.25,8242.0,314.252,314.2714,313.6115,313.6988,8242.0
2020-09-29 15:40:00,323.16,323.34,323.05,323.3,8460.0,313.6115,313.7862,313.5047,313.7473,8460.0
2020-09-29 15:45:00,323.32,323.9,323.31,323.9,18266.0,313.7667,314.3296,313.757,314.3296,18266.0
2020-09-29 15:50:00,323.81,324.42,323.55,324.16,27791.0,314.2423,314.8342,313.99,314.5819,27791.0
2020-09-29 15:55:00,324.17,324.24,323.66,323.74,38918.0,314.5916,314.6596,314.0967,314.1743,38918.0
2020-09-30 09:30:00,323.35,323.71,320.3,321.61,40964.0,313.7959,314.1452,310.836,312.1073,40964.0
2020-09-30 09:35:00,322.32,322.32,319.67,320.11,17632.0,312.7963,312.7963,310.2246,310.6516,17632.0
2020-09-30 09:40:00,320.11,321.11,319.84,321.11,4513.0,310.6516,311.622,310.3896,311.622,4513.0
2020-09-30 09:45:00,321.44,321.44,320.95,321.1,5059.0,311.9423,311.9423,311.4668,311.6123,5059.0
2020-09-30 09:50:00,321.0,322.0,320.51,321.07,11360.0,311.5153,312.4858,311.0398,311.5832,11360.0
2020-09-30 09:55:00,321.5,322.78,320.92,322.44,18676.0,312.0005,313.2427,311.4377,312.9128,18676.0
2020-09-30 10:00:00,322.58,322.96,322.15,322.69,15690.0,313.0486,313.4174,312.6313,313.1554,15690.0
2020-09-30 10:05:00,322.53,322.83,321.52,322.03,12086.0,313.0001,313.2912,312.0199,312.5149,12086.0
2020-09-30 10:10:00,322.23,322.92,322.0,322.29,8738.0,312.709,313.3786,312.4858,312.7672,8738.0
2020-09-30 10:15:00,322.21,323.76,321.95,323.45,16541.0,312.6895,314.1937,312.4372,313.8929,16541.0
2020-09-30 10:20:00,323.53,324.53,323.47,324.49,31073.0,313.9705,314.941,313.9123,314.9022,31073.0
2020-09-30 10:25:00,324.54,324.79,322.7,322.88,10354.0,314.9507,315.1933,313.1651,313.3398,10354.0
2020-09-30 10:30:00,322.98,323.79,322.84,323.75,30940.0,313.4368,314.2229,313.3009,314.184,30940.0
2020-09-30 10:35:00,323.84,323.87,322.91,323.22,4800.0,314.2714,314.3005,313.3689,313.6697,4800.0
2020-09-30 10:40:00,323.34,323.62,322.72,322.78,13208.0,313.7862,314.0579,313.1845,313.2427,13208.0
2020-09-30 10:45:00,322.8,323.38,322.27,322.32,5654.0,313.2621,313.825,312.7478,312.7963,5654.0
2020-09-30 10:50:00,322.45,323.01,322.39,322.6,7178.0,312.9225,313.4659,312.8642,313.068,7178.0
2020-09-30 10:55:00,322.6,322.94,322.46,322.6,10745.0,313.068,313.398,312.9322,313.068,10745.0
2020-09-30 11:00:00,322.68,322.86,322.09,322.12,10768.0,313.1457,313.3203,312.5731,312.6022,10768.0
2020-09-30 11:05:00,322.19,323.0,322.19,322.79,11443.0,312.6701,313.4562,312.6701,313.2524,11443.0
2020-09-30 11:10:00,322.92,323.13,322.75,323.09,8535.0,313.3786,313.5824,313.2136,313.5435,8535.0
2020-09-30 11:15:00,323.01,324.43,323.01,324.42,11037.0,313.4659,314.844,313.4659,314.8342,11037.0
2020-09-30 11:20:00,324.44,324.53,323.44,324.03,7634.0,314.8537,314.941,313.8832,314.4558,7634.0
2020-09-30 11:25:00,324.2,325.16,324.1,325.01,8359.0,314.6207,315.5524,314.5237,315.4068,8359.0
2020-09-30 11:30:00,324.93,325.34,324.68,324.69,9693.0,315.3292,315.7271,315.0866,315.0963,9693.0
2020-09-30 11:35:00,324.69,325.0,323.99,324.37,11954.0,315.0963,315.3971,314.417,314.7857,11954.0
2020-09-30 11:40:00,324.35,324.6,323.84,324.6,6378.0,314.7663,315.0089,314.2714,315.0089,6378.0
2020-09-30 11:45:00,324.42,326.07,324.39,325.85,8204.0,314.8342,316.4355,314.8051,316.222,8204.0
2020-09-30 11:50:00,325.93,326.35,325.77,326.04,7302.0,316.2996,316.7072,316.1444,316.4064,7302.0
2020-09-30 11:55:00,326.16,326.46,325.99,326.38,11266.0,316.5228,316.814,316.3579,316.7363,11266.0
2020-09-30 12:00:00,326.54,327.42,326.34,327.27,6100.0,316.8916,317.7456,316.6975,317.6,6100.0
2020-09-30 12:05:00,327.24,327.46,326.9,327.46,7032.0,317.5709,317.7844,317.241,317.7844,7032.0
2020-09-30 12:10:00,327.5,327.59,327.14,327.14,5664.0,317.8232,317.9106,317.4739,317.4739,5664.0
2020-09-30 12:15:00,327.27,327.52,327.02,327.02,8313.0,317.6,317.8427,317.3574,317.3574,8313.0
2020-09-30 12:20:00,327.01,327.43,326.95,327.34,6836.0,317.3477,317.7553,317.2895,317.668,6836.0
2020-09-30 12:25:00,327.28,327.46,327.0,327.16,3777.0,317.6097,317.7844,317.338,317.4933,3777.0
2020-09-30 12:30:00,327.1,327.87,327.09,327.23,9048.0,317.4351,318.1823,317.4254,317.5612,9048.0
2020-09-30 12:35:00,327.21,327.26,326.42,326.59,8531.0,317.5418,317.5903,316.7752,316.9401,8531.0
2020-09-30 12:40:00,326.69,326.7,326.17,326.35,4027.0,317.0372,317.0469,316.5325,316.7072,4027.0
2020-09-30 12:45:00,326.29,326.35,325.79,325.79,5581.0,316.649,316.7072,316.1638,316.1638,5581.0
2020-09-30 12:50:00,325.76,326.01,325.45,325.5,6081.0,316.1347,316.3773,315.8338,315.8823,6081.0
2020-09-30 12:55:00,325.49,325.84,325.46,325.72,9200.0,315.8726,316.2123,315.8435,316.0958,9200.0
2020-09-30 13:00:00,325.81,325.81,324.91,325.1,12915.0,316.1832,316.1832,315.3098,315.4942,12915.0
2020-09-30 13:05:00,325.19,325.3,325.0,325.07,5526.0,315.5815,315.6882,315.3971,315.465,5526.0
2020-09-30 13:10:00,325.17,325.24,325.0,325.11,8789.0,315.5621,315.63,315.3971,315.5039,8789.0
2020-09-30 13:15:00,325.17,325.67,325.09,325.62,4615.0,315.5621,316.0473,315.4845,315.9988,4615.0
2020-09-30 13:20:00,325.62,325.74,325.5,325.7,3800.0,315.9988,316.1152,315.8823,316.0764,3800.0
2020-09-30 13:25:00,325.68,325.76,325.35,325.35,4300.0,316.057,316.1347,315.7368,315.7368,4300.0
2020-09-30 13:30:00,325.58,326.14,325.53,326.12,6340.0,315.96,316.5034,315.9114,316.484,6340.0
2020-09-30 13:35:00,326.01,326.67,325.95,326.6,8455.0,316.3773,317.0178,316.319,316.9498,8455.0
2020-09-30 13:40:00,326.7,326.71,326.06,326.16,11938.0,317.0469,317.0566,316.4258,316.5228,11938.0
2020-09-30 13:45:00,326.18,326.86,326.15,326.86,5226.0,316.5422,317.2022,316.5131,317.2022,5226.0
2020-09-30 13:50:00,326.9,327.13,326.85,327.06,5030.0,317.241,317.4642,317.1924,317.3962,5030.0
2020-09-30 13:55:00,327.13,327.76,327.06,327.72,9866.0,317.4642,318.0756,317.3962,318.0367,9866.0
2020-09-30 14:00:00,327.69,328.77,327.69,328.4,17056.0,318.0076,319.0557,318.0076,318.6966,17056.0
2020-09-30 14:05:00,328.41,328.92,328.22,328.82,11887.0,318.7064,319.2013,318.522,319.1042,11887.0
2020-09-30 14:10:00,328.93,329.14,328.61,328.69,9747.0,319.211,319.4148,318.9004,318.9781,9747.0
2020-09-30 14:15:00,328.63,328.76,327.99,328.17,4850.0,318.9199,319.046,318.2988,318.4734,4850.0
2020-09-30 14:20:00,328.24,328.93,327.13,327.53,10536.0,318.5414,319.211,317.4642,317.8524,10536.0
2020-09-30 14:25:00,327.44,328.2,327.06,328.2,6191.0,317.765,318.5026,317.3962,318.5026,6191.0
2020-09-30 14:30:00,328.09,328.09,327.43,327.43,5027.0,318.3958,318.3958,317.7553,317.7553,5027.0
2020-09-30 14:35:00,327.42,327.91,327.28,327.28,3116.0,317.7456,318.2211,317.6097,317.6097,3116.0
2020-09-30 14:40:00,327.19,327.47,326.58,326.82,5475.0,317.5224,317.7941,316.9304,317.1633,5475.0
2020-09-30 14:45:00,326.73,326.91,325.62,325.68,3450.0,317.076,317.2507,315.9988,316.057,3450.0
2020-09-30 14:50:00,325.4,326.15,325.4,325.81,4919.0,315.7853,316.5131,315.7853,316.1832,4919.0
2020-09-30 14:55:00,325.57,327.2,325.57,327.11,8400.0,315.9503,317.5321,315.9503,317.4448,8400.0
2020-09-30 15:00:00,327.01,327.19,326.12,326.24,9271.0,317.3477,317.5224,316.484,316.6005,9271.0
2020-09-30 15:05:00,326.36,327.03,326.28,326.91,6910.0,316.7169,317.3671,316.6393,317.2507,6910.0
2020-09-30 15:10:00,326.84,326.84,325.02,325.13,10718.0,317.1827,317.1827,315.4165,315.5233,10718.0
2020-09-30 15:15:00,324.89,324.89,323.75,324.11,21596.0,315.2904,315.2904,314.184,314.5334,21596.0
2020-09-30 15:20:00,324.16,324.23,323.55,324.09,16906.0,314.5819,314.6499,313.99,314.514,16906.0
2020-09-30 15:25:00,323.97,324.94,323.64,324.77,5654.0,314.3975,315.3389,314.0773,315.1739,5654.0
2020-09-30 15:30:00,324.84,324.95,324.11,324.49,11050.0,315.2418,315.3486,314.5334,314.9022,11050.0
2020-09-30 15:35:00,324.61,325.0,324.21,324.78,5280.0,315.0186,315.3971,314.6305,315.1836,5280.0
2020-09-30 15:40:00,324.61,325.6,324.61,325.6,6023.0,315.0186,315.9794,315.0186,315.9794,6023.0
2020-09-30 15:45:00,325.5,326.53,325.31,326.31,20392.0,315.8823,316.8819,315.698,316.6684,20392.0
2020-09-30 15:50:00,326.47,327.16,325.62,327.01,36047.0,316.8237,317.4933,315.9988,317.3477,36047.0
2020-09-30 15:55:00,327.15,327.32,325.94,326.22,59300.0,317.4836,317.6486,316.3093,316.5811,59300.0
2020-10-01 09:30:00,330.74,332.35,329.85,332.33,23193.0,320.9675,322.5299,320.1038,322.5105,23193.0
2020-10-01 09:35:00,332.36,332.63,330.36,330.75,12911.0,322.5396,322.8017,320.5987,320.9772,12911.0
2020-10-01 09:40:00,330.71,333.44,330.56,333.21,21577.0,320.9384,323.5877,320.7928,323.3645,21577.0
2020-10-01 09:45:00,333.03,333.77,332.01,333.02,17444.0,323.1898,323.908,322.2,323.1801,17444.0
2020-10-01 09:50:00,333.01,333.98,331.37,331.47,11317.0,323.1704,324.1118,321.5789,321.6759,11317.0
2020-10-01 09:55:00,331.64,332.27,331.29,331.29,5614.0,321.8409,322.4523,321.5013,321.5013,5614.0
2020-10-01 10:00:00,330.72,332.04,330.72,332.04,4600.0,320.9481,322.2291,320.9481,322.2291,4600.0
2020-10-01 10:05:00,331.83,331.83,330.22,330.46,4095.0,322.0253,322.0253,320.4629,320.6958,4095.0
2020-10-01 10:10:00,330.64,330.93,329.94,330.8,8375.0,320.8705,321.1519,320.1911,321.0257,8375.0
2020-10-01 10:15:00,330.93,331.03,330.2,330.77,11738.0,321.1519,321.2489,320.4435,320.9966,11738.0
2020-10-01 10:20:00,330.77,331.16,330.62,331.02,3357.0,320.9966,321.3751,320.8511,321.2392,3357.0
2020-10-01 10:25:00,330.75,330.76,330.14,330.61,6444.0,320.9772,320.9869,320.3852,320.8413,6444.0
2020-10-01 10:30:00,330.61,331.31,330.6,331.27,3933.0,320.8413,321.5207,320.8316,321.4818,3933.0
2020-10-01 10:35:00,331.24,331.98,331.24,331.59,2612.0,321.4527,322.1709,321.4527,321.7924,2612.0
2020-10-01 10:40:00,331.29,331.5,331.16,331.25,1990.0,321.5013,321.7051,321.3751,321.4624,1990.0
2020-10-01 10:45:00,331.23,331.68,331.23,331.24,1613.0,321.443,321.8797,321.443,321.4527,1613.0
2020-10-01 10:50:00,330.79,331.4,330.79,331.08,3473.0,321.016,321.608,321.016,321.2975,3473.0
2020-10-01 10:55:00,331.05,331.11,330.44,330.82,8372.0,321.2683,321.3266,320.6764,321.0451,8372.0
2020-10-01 11:00:00,331.15,331.94,330.59,331.94,4300.0,321.3654,322.1321,320.8219,322.1321,4300.0
2020-10-01 11:05:00,331.77,331.78,331.22,331.24,3793.0,321.9671,321.9768,321.4333,321.4527,3793.0
2020-10-01 11:10:00,331.0,331.25,330.59,331.25,6694.0,321.2198,321.4624,320.8219,321.4624,6694.0
2020-10-01 11:15:00,331.3,331.74,330.75,330.8,12385.0,321.511,321.938,320.9772,321.0257,12385.0
2020-10-01 11:20:00,330.62,331.26,330.43,331.21,4709.0,320.8511,321.4721,320.6667,321.4236,4709.0
2020-10-01 11:25:00,331.27,331.73,331.15,331.68,3749.0,321.4818,321.9283,321.3654,321.8797,3749.0
2020-10-01 11:30:00,331.64,332.6,331.64,332.49,4927.0,321.8409,322.7725,321.8409,322.6658,4927.0
2020-10-01 11:35:00,332.64,332.81,332.36,332.73,7067.0,322.8114,322.9763,322.5396,322.8987,7067.0
2020-10-01 11:40:00,332.8,332.94,332.43,332.55,3791.0,322.9666,323.1025,322.6076,322.724,3791.0
2020-10-01 11:45:00,332.39,332.39,331.63,331.63,3762.0,322.5688,322.5688,321.8312,321.8312,3762.0
2020-10-01 11:50:00,331.76,331.77,331.36,331.41,2416.0,321.9574,321.9671,321.5692,321.6177,2416.0
2020-10-01 11:55:00,331.32,331.65,330.92,330.92,3297.0,321.5304,321.8506,321.1422,321.1422,3297.0
2020-10-01 12:00:00,331.06,331.38,330.61,331.1,8206.0,321.2781,321.5886,320.8413,321.3169,8206.0
2020-10-01 12:05:00,330.99,331.33,330.91,331.25,4582.0,321.2101,321.5401,321.1325,321.4624,4582.0
2020-10-01 12:10:00,331.23,331.7,331.06,331.7,4016.0,321.443,321.8991,321.2781,321.8991,4016.0
2020-10-01 12:15:00,331.44,331.86,331.17,331.51,5398.0,321.6468,322.0544,321.3848,321.7148,5398.0
2020-10-01 12:20:00,331.43,332.06,331.43,331.72,5607.0,321.6371,322.2485,321.6371,321.9186,5607.0
2020-10-01 12:25:00,331.64,331.68,331.52,331.6,2269.0,321.8409,321.8797,321.7245,321.8021,2269.0
2020-10-01 12:30:00,331.58,332.07,331.58,331.83,3600.0,321.7827,322.2582,321.7827,322.0253,3600.0
2020-10-01 12:35:00,331.81,331.81,331.22,331.68,6108.0,322.0059,322.0059,321.4333,321.8797,6108.0
2020-10-01 12:40:00,331.6,332.16,331.6,331.68,4379.0,321.8021,322.3456,321.8021,321.8797,4379.0
2020-10-01 12:45:00,331.66,332.02,331.64,331.93,2641.0,321.8603,322.2097,321.8409,322.1223,2641.0
2020-10-01 12:50:00,331.87,332.05,331.67,331.81,4169.0,322.0641,322.2388,321.87,322.0059,4169.0
2020-10-01 12:55:00,331.82,331.92,331.71,331.85,1479.0,322.0156,322.1126,321.9088,322.0447,1479.0
2020-10-01 13:00:00,331.97,332.02,331.83,331.93,3360.0,322.1612,322.2097,322.0253,322.1223,3360.0
2020-10-01 13:05:00,331.98,332.5,331.92,332.41,2200.0,322.1709,322.6755,322.1126,322.5882,2200.0
2020-10-01 13:10:00,332.32,332.36,331.92,331.92,2000.0,322.5008,322.5396,322.1126,322.1126,2000.0
2020-10-01 13:15:00,331.92,331.97,331.53,331.78,3930.0,322.1126,322.1612,321.7342,321.9768,3930.0
2020-10-01 13:20:00,331.87,332.08,331.85,332.06,3168.0,322.0641,322.2679,322.0447,322.2485,3168.0
2020-10-01 13:25:00,332.09,332.1,331.44,331.83,2312.0,322.2776,322.2873,321.6468,322.0253,2312.0
2020-10-01 13:30:00,331.78,332.24,331.72,332.05,2272.0,321.9768,322.4232,321.9186,322.2388,2272.0
2020-10-01 13:35:00,331.94,332.3,331.73,332.25,4978.0,322.1321,322.4814,321.9283,322.4329,4978.0
2020-10-01 13:40:00,332.37,332.39,332.13,332.24,2300.0,322.5493,322.5688,322.3164,322.4232,2300.0
2020-10-01 13:45:00,332.25,332.4,332.11,332.3,6425.0,322.4329,322.5785,322.297,322.4814,6425.0
2020-10-01 13:50:00,332.2,332.93,332.2,332.87,3848.0,322.3844,323.0928,322.3844,323.0346,3848.0
2020-10-01 13:55:00,332.81,332.82,331.75,332.05,10825.0,322.9763,322.986,321.9477,322.2388,10825.0
2020-10-01 14:00:00,332.07,332.88,331.28,331.9,8808.0,322.2582,323.0443,321.4916,322.0932,8808.0
2020-10-01 14:05:00,331.78,332.06,331.31,331.87,11891.0,321.9768,322.2485,321.5207,322.0641,11891.0
2020-10-01 14:10:00,332.19,332.52,331.79,332.42,15600.0,322.3747,322.6949,321.9865,322.5979,15600.0
2020-10-01 14:15:00,332.24,332.4,331.34,331.69,16012.0,322.4232,322.5785,321.5498,321.8894,16012.0
2020-10-01 14:20:00,331.72,331.97,331.68,331.95,7754.0,321.9186,322.1612,321.8797,322.1418,7754.0
2020-10-01 14:25:00,331.95,333.06,331.95,333.0,4100.0,322.1418,323.219,322.1418,323.1607,4100.0
2020-10-01 14:30:00,332.89,333.6,332.89,333.6,6861.0,323.054,323.743,323.054,323.743,6861.0
2020-10-01 14:35:00,333.47,333.87,333.47,333.48,2662.0,323.6168,324.005,323.6168,323.6265,2662.0
2020-10-01 14:40:00,333.75,333.84,333.62,333.84,4551.0,323.8886,323.9759,323.7624,323.9759,4551.0
2020-10-01 14:45:00,333.64,333.65,333.27,333.33,3607.0,323.7818,323.7915,323.4228,323.481,3607.0
2020-10-01 14:50:00,333.39,333.79,333.19,333.35,3402.0,323.5392,323.9274,323.3451,323.5004,3402.0
2020-10-01 14:55:00,333.29,333.6,333.11,333.29,4017.0,323.4422,323.743,323.2675,323.4422,4017.0
2020-10-01 15:00:00,333.32,333.64,333.02,333.28,3740.0,323.4713,323.7818,323.1801,323.4325,3740.0
2020-10-01 15:05:00,333.17,333.17,332.55,332.61,1200.0,323.3257,323.3257,322.724,322.7823,1200.0
2020-10-01 15:10:00,332.79,332.79,332.09,332.11,2350.0,322.9569,322.9569,322.2776,322.297,2350.0
2020-10-01 15:15:00,332.12,332.34,331.73,331.74,8051.0,322.3067,322.5202,321.9283,321.938,8051.0
2020-10-01 15:20:00,331.75,331.75,331.34,331.56,5262.0,321.9477,321.9477,321.5498,321.7633,5262.0
2020-10-01 15:25:00,331.61,331.61,331.15,331.38,12285.0,321.8118,321.8118,321.3654,321.5886,12285.0
2020-10-01 15:30:00,331.28,332.03,331.27,331.91,16134.0,321.4916,322.2194,321.4818,322.1029,16134.0
2020-10-01 15:35:00,331.91,332.45,331.46,331.9,11235.0,322.1029,322.627,321.6662,322.0932,11235.0
2020-10-01 15:40:00,331.91,332.29,331.64,331.89,10495.0,322.1029,322.4717,321.8409,322.0835,10495.0
2020-10-01 15:45:00,331.73,331.93,331.28,331.7,11806.0,321.9283,322.1223,321.4916,321.8991,11806.0
2020-10-01 15:50:00,331.52,332.27,331.52,331.96,14316.0,321.7245,322.4523,321.7245,322.1515,14316.0
2020-10-01 15:55:00,331.88,332.63,331.79,332.43,46708.0,322.0738,322.8017,321.9865,322.6076,46708.0
2020-10-02 09:30:00,326.16,327.99,325.81,326.57,15797.0,316.5228,318.2988,316.1832,316.9207,15797.0
2020-10-02 09:35:00,326.63,327.47,325.6,327.26,2949.0,316.9789,317.7941,315.9794,317.5903,2949.0
2020-10-02 09:40:00,327.27,328.25,326.08,327.72,4449.0,317.6,318.5511,316.4452,318.0367,4449.0
2020-10-02 09:45:00,327.84,328.43,326.86,328.23,9584.0,318.1532,318.7258,317.2022,318.5317,9584.0
2020-10-02 09:50:00,328.05,328.06,326.62,327.03,8028.0,318.357,318.3667,316.9692,317.3671,8028.0
2020-10-02 09:55:00,327.18,328.46,327.05,328.46,3623.0,317.5127,318.7549,317.3865,318.7549,3623.0
2020-10-02 10:00:00,328.53,329.03,328.47,328.93,4950.0,318.8228,319.308,318.7646,319.211,4950.0
2020-10-02 10:05:00,328.94,329.47,328.77,329.27,4570.0,319.2207,319.735,319.0557,319.5409,4570.0
2020-10-02 10:10:00,329.48,329.48,328.9,329.05,3060.0,319.7447,319.7447,319.1819,319.3274,3060.0
2020-10-02 10:15:00,329.21,329.26,328.71,328.71,2390.0,319.4827,319.5312,318.9975,318.9975,2390.0
2020-10-02 10:20:00,328.92,328.92,328.05,328.16,4345.0,319.2013,319.2013,318.357,318.4637,4345.0
2020-10-02 10:25:00,328.19,329.2,328.19,329.19,7302.0,318.4929,319.473,318.4929,319.4633,7302.0
2020-10-02 10:30:00,329.11,329.11,328.24,328.69,2000.0,319.3857,319.3857,318.5414,318.9781,2000.0
2020-10-02 10:35:00,328.97,328.97,327.53,327.53,6740.0,319.2498,319.2498,317.8524,317.8524,6740.0
2020-10-02 10:40:00,326.88,327.31,326.61,326.61,2700.0,317.2216,317.6389,316.9595,316.9595,2700.0
2020-10-02 10:45:00,326.76,327.09,326.47,327.09,4302.0,317.1051,317.4254,316.8237,317.4254,4302.0
2020-10-02 10:50:00,326.92,327.23,326.5,326.58,5444.0,317.2604,317.5612,316.8528,316.9304,5444.0
2020-10-02 10:55:00,326.86,327.34,326.86,327.23,3318.0,317.2022,317.668,317.2022,317.5612,3318.0
2020-10-02 11:00:00,327.09,327.23,326.22,326.28,4724.0,317.4254,317.5612,316.5811,316.6393,4724.0
2020-10-02 11:05:00,326.15,326.88,325.77,326.88,2400.0,316.5131,317.2216,316.1444,317.2216,2400.0
2020-10-02 11:10:00,326.54,326.72,326.31,326.44,2480.0,316.8916,317.0663,316.6684,316.7946,2480.0
2020-10-02 11:15:00,326.45,326.77,326.01,326.77,1400.0,316.8043,317.1148,316.3773,317.1148,1400.0
2020-10-02 11:20:00,326.68,326.74,325.89,326.06,3900.0,317.0275,317.0857,316.2608,316.4258,3900.0
2020-10-02 11:25:00,326.0,326.03,325.36,325.36,4569.0,316.3676,316.3967,315.7465,315.7465,4569.0
2020-10-02 11:30:00,325.36,325.45,324.31,324.67,9088.0,315.7465,315.8338,314.7275,315.0769,9088.0
2020-10-02 11:35:00,324.66,325.13,324.08,324.12,3705.0,315.0672,315.5233,314.5043,314.5431,3705.0
2020-10-02 11:40:00,324.03,324.03,323.47,323.86,4022.0,314.4558,314.4558,313.9123,314.2908,4022.0
2020-10-02 11:45:00,323.59,324.25,323.47,324.25,3848.0,314.0288,314.6693,313.9123,314.6693,3848.0
2020-10-02 11:50:00,324.33,324.37,322.71,322.82,6544.0,314.7469,314.7857,313.1748,313.2815,6544.0
2020-10-02 11:55:00,322.8,323.04,321.85,322.01,7477.0,313.2621,313.495,312.3402,312.4955,7477.0
2020-10-02 12:00:00,321.9,321.9,320.21,320.21,9917.0,312.3887,312.3887,310.7486,310.7486,9917.0
2020-10-02 12:05:00,320.11,321.38,319.91,320.96,7900.0,310.6516,311.8841,310.4575,311.4765,7900.0
2020-10-02 12:10:00,320.82,322.5,320.8,322.26,8180.0,311.3406,312.971,311.3212,312.7381,8180.0
2020-10-02 12:15:00,322.05,322.86,321.42,322.64,5459.0,312.5343,313.3203,311.9229,313.1068,5459.0
2020-10-02 12:20:00,323.0,323.22,322.46,323.0,5590.0,313.4562,313.6697,312.9322,313.4562,5590.0
2020-10-02 12:25:00,322.94,323.19,322.38,322.55,5894.0,313.398,313.6406,312.8545,313.0195,5894.0
2020-10-02 12:30:00,322.58,322.84,321.85,322.17,6687.0,313.0486,313.3009,312.3402,312.6507,6687.0
2020-10-02 12:35:00,322.13,323.26,321.93,323.25,2740.0,312.6119,313.7085,312.4178,313.6988,2740.0
2020-10-02 12:40:00,323.08,323.31,322.74,323.17,7331.0,313.5338,313.757,313.2039,313.6212,7331.0
2020-10-02 12:45:00,323.22,323.22,322.75,322.75,3949.0,313.6697,313.6697,313.2136,313.2136,3949.0
2020-10-02 12:50:00,322.94,323.33,322.38,323.33,4625.0,313.398,313.7765,312.8545,313.7765,4625.0
2020-10-02 12:55:00,323.16,323.24,322.08,322.21,5812.0,313.6115,313.6891,312.5634,312.6895,5812.0
2020-10-02 13:00:00,322.4,322.4,321.63,321.63,3158.0,312.8739,312.8739,312.1267,312.1267,3158.0
2020-10-02 13:05:00,321.63,321.63,320.59,320.59,5500.0,312.1267,312.1267,311.1174,311.1174,5500.0
2020-10-02 13:10:00,320.62,321.35,320.39,321.04,6870.0,311.1465,311.855,310.9233,311.5541,6870.0
2020-10-02 13:15:00,321.17,321.42,320.68,321.42,3754.0,311.6803,311.9229,311.2048,311.9229,3754.0
2020-10-02 13:20:00,321.34,322.28,321.33,322.28,4484.0,311.8453,312.7575,311.8355,312.7575,4484.0
2020-10-02 13:25:00,322.06,322.16,321.66,321.97,3454.0,312.544,312.641,312.1558,312.4566,3454.0
2020-10-02 13:30:00,321.87,321.98,320.9,321.03,3000.0,312.3596,312.4663,311.4183,311.5444,3000.0
2020-10-02 13:35:00,320.96,321.81,320.96,321.78,4110.0,311.4765,312.3014,311.4765,312.2723,4110.0
2020-10-02 13:40:00,321.75,321.75,320.65,321.05,6956.0,312.2431,312.2431,311.1756,311.5638,6956.0
2020-10-02 13:45:00,321.06,321.23,320.72,321.17,2066.0,311.5735,311.7385,311.2436,311.6803,2066.0
2020-10-02 13:50:00,321.09,321.28,320.73,320.97,4905.0,311.6026,311.787,311.2533,311.4862,4905.0
2020-10-02 13:55:00,320.88,321.47,320.75,321.47,705.0,311.3988,311.9714,311.2727,311.9714,705.0
2020-10-02 14:00:00,321.15,322.76,321.15,322.76,3453.0,311.6609,313.2233,311.6609,313.2233,3453.0
2020-10-02 14:05:00,322.93,323.1,322.93,323.1,1412.0,313.3883,313.5532,313.3883,313.5532,1412.0
2020-10-02 14:10:00,322.93,323.44,322.78,322.98,2835.0,313.3883,313.8832,313.2427,313.4368,2835.0
2020-10-02 14:15:00,323.05,323.17,322.63,322.77,8247.0,313.5047,313.6212,313.0971,313.233,8247.0
2020-10-02 14:20:00,322.8,323.1,322.62,322.85,2297.0,313.2621,313.5532,313.0874,313.3106,2297.0
2020-10-02 14:25:00,322.71,322.71,321.94,322.33,3879.0,313.1748,313.1748,312.4275,312.806,3879.0
2020-10-02 14:30:00,322.5,322.5,321.32,321.71,3774.0,312.971,312.971,311.8258,312.2043,3774.0
2020-10-02 14:35:00,321.36,321.84,320.95,321.02,5705.0,311.8647,312.3305,311.4668,311.5347,5705.0
2020-10-02 14:40:00,321.14,321.52,320.8,321.2,2020.0,311.6512,312.0199,311.3212,311.7094,2020.0
2020-10-02 14:45:00,321.18,321.81,320.92,321.75,4770.0,311.69,312.3014,311.4377,312.2431,4770.0
2020-10-02 14:50:00,321.52,321.55,321.01,321.3,3204.0,312.0199,312.049,311.525,311.8064,3204.0
2020-10-02 14:55:00,321.62,322.27,321.25,321.87,3699.0,312.117,312.7478,311.7579,312.3596,3699.0
2020-10-02 15:00:00,322.17,322.45,321.48,322.1,3000.0,312.6507,312.9225,311.9811,312.5828,3000.0
2020-10-02 15:05:00,322.23,322.38,321.8,321.99,1681.0,312.709,312.8545,312.2917,312.476,1681.0
2020-10-02 15:10:00,322.11,322.79,321.63,321.92,5247.0,312.5925,313.2524,312.1267,312.4081,5247.0
2020-10-02 15:15:00,321.73,322.48,321.73,322.3,3386.0,312.2237,312.9516,312.2237,312.7769,3386.0
2020-10-02 15:20:00,322.24,322.63,322.23,322.63,3438.0,312.7187,313.0971,312.709,313.0971,3438.0
2020-10-02 15:25:00,322.71,322.9,322.42,322.75,3400.0,313.1748,313.3592,312.8933,313.2136,3400.0
2020-10-02 15:30:00,322.5,323.52,322.39,323.26,4022.0,312.971,313.9608,312.8642,313.7085,4022.0
2020-10-02 15:35:00,323.19,323.76,323.14,323.29,4905.0,313.6406,314.1937,313.5921,313.7376,4905.0
2020-10-02 15:40:00,323.19,323.7,322.97,323.56,4908.0,313.6406,314.1355,313.4271,313.9997,4908.0
2020-10-02 15:45:00,323.41,323.52,322.79,323.13,14038.0,313.8541,313.9608,313.2524,313.5824,14038.0
2020-10-02 15:50:00,323.23,323.23,322.03,322.19,19584.0,313.6794,313.6794,312.5149,312.6701,19584.0
2020-10-02 15:55:00,322.26,322.6,321.8,321.96,35075.0,312.7381,313.068,312.2917,312.4469,35075.0
2020-10-05 09:30:00,331.12,331.8,328.34,328.42,34218.0,321.3363,321.9962,318.6384,318.7161,34218.0
2020-10-05 09:35:00,328.53,329.32,328.44,328.81,12848.0,318.8228,319.5895,318.7355,319.0945,12848.0
2020-10-05 09:40:00,328.66,328.87,327.34,327.34,10095.0,318.949,319.1528,317.668,317.668,10095.0
2020-10-05 09:45:00,327.63,328.38,327.19,327.19,5557.0,317.9494,318.6772,317.5224,317.5224,5557.0
2020-10-05 09:50:00,327.21,328.21,327.12,327.16,7322.0,317.5418,318.5123,317.4545,317.4933,7322.0
2020-10-05 09:55:00,327.55,328.43,327.39,328.4,10674.0,317.8718,318.7258,317.7165,318.6966,10674.0
2020-10-05 10:00:00,328.6,328.9,328.0,328.72,7907.0,318.8907,319.1819,318.3085,319.0072,7907.0
2020-10-05 10:05:00,328.74,329.14,328.54,329.01,5224.0,319.0266,319.4148,318.8325,319.2886,5224.0
2020-10-05 10:10:00,329.0,329.88,328.99,329.72,7668.0,319.2789,320.1329,319.2692,319.9776,7668.0
2020-10-05 10:15:00,329.89,330.29,329.41,329.78,8170.0,320.1426,320.5308,319.6768,320.0359,8170.0
2020-10-05 10:20:00,329.79,330.2,329.78,329.99,4977.0,320.0456,320.4435,320.0359,320.2397,4977.0
2020-10-05 10:25:00,330.22,330.55,330.1,330.36,9801.0,320.4629,320.7831,320.3464,320.5987,9801.0
2020-10-05 10:30:00,330.63,332.0,330.58,331.98,18327.0,320.8608,322.1903,320.8122,322.1709,18327.0
2020-10-05 10:35:00,331.98,332.0,331.1,331.17,8074.0,322.1709,322.1903,321.3169,321.3848,8074.0
2020-10-05 10:40:00,331.35,331.76,331.35,331.57,5651.0,321.5595,321.9574,321.5595,321.773,5651.0
2020-10-05 10:45:00,331.68,331.84,331.52,331.84,5100.0,321.8797,322.035,321.7245,322.035,5100.0
2020-10-05 10:50:00,331.84,331.85,331.34,331.39,8694.0,322.035,322.0447,321.5498,321.5983,8694.0
2020-10-05 10:55:00,331.54,331.71,331.39,331.55,5157.0,321.7439,321.9088,321.5983,321.7536,5157.0
2020-10-05 11:00:00,331.35,331.37,331.06,331.24,11335.0,321.5595,321.5789,321.2781,321.4527,11335.0
2020-10-05 11:05:00,331.24,331.73,331.21,331.73,6373.0,321.4527,321.9283,321.4236,321.9283,6373.0
2020-10-05 11:10:00,331.81,332.0,331.71,331.71,12933.0,322.0059,322.1903,321.9088,321.9088,12933.0
2020-10-05 11:15:00,331.61,332.0,331.59,331.93,6663.0,321.8118,322.1903,321.7924,322.1223,6663.0
2020-10-05 11:20:00,332.0,332.0,331.77,331.87,7719.0,322.1903,322.1903,321.9671,322.0641,7719.0
2020-10-05 11:25:00,331.88,331.96,331.22,331.71,6885.0,322.0738,322.1515,321.4333,321.9088,6885.0
2020-10-05 11:30:00,331.71,331.71,331.45,331.57,3379.0,321.9088,321.9088,321.6565,321.773,3379.0
2020-10-05 11:35:00,331.5,331.5,330.28,330.62,13369.0,321.7051,321.7051,320.5211,320.8511,13369.0
2020-10-05 11:40:00,330.75,330.8,330.39,330.52,12245.0,320.9772,321.0257,320.6278,320.754,12245.0
2020-10-05 11:45:00,330.33,330.59,330.23,330.54,8216.0,320.5696,320.8219,320.4726,320.7734,8216.0
2020-10-05 11:50:00,330.46,330.72,330.23,330.5,6421.0,320.6958,320.9481,320.4726,320.7346,6421.0
2020-10-05 11:55:00,330.74,330.79,330.35,330.52,5243.0,320.9675,321.016,320.589,320.754,5243.0
2020-10-05 12:00:00,330.6,330.74,330.3,330.39,3390.0,320.8316,320.9675,320.5405,320.6278,3390.0
2020-10-05 12:05:00,330.46,331.12,330.46,330.88,4320.0,320.6958,321.3363,320.6958,321.1034,4320.0
2020-10-05 12:10:00,330.98,331.35,330.9,331.14,3109.0,321.2004,321.5595,321.1228,321.3557,3109.0
2020-10-05 12:15:00,331.0,331.0,330.52,330.52,1820.0,321.2198,321.2198,320.754,320.754,1820.0
2020-10-05 12:20:00,330.74,330.89,330.39,330.62,2650.0,320.9675,321.1131,320.6278,320.8511,2650.0
2020-10-05 12:25:00,330.75,330.75,330.57,330.69,1612.0,320.9772,320.9772,320.8025,320.919,1612.0
2020-10-05 12:30:00,330.73,330.74,330.27,330.34,3800.0,320.9578,320.9675,320.5114,320.5793,3800.0
2020-10-05 12:35:00,330.39,330.47,329.92,330.03,3405.0,320.6278,320.7055,320.1717,320.2785,3405.0
2020-10-05 12:40:00,330.03,330.15,329.89,330.15,4019.0,320.2785,320.3949,320.1426,320.3949,4019.0
2020-10-05 12:45:00,330.1,330.32,329.64,329.75,3570.0,320.3464,320.5599,319.9,320.0068,3570.0
2020-10-05 12:50:00,329.75,330.34,329.74,330.34,2119.0,320.0068,320.5793,319.9971,320.5793,2119.0
2020-10-05 12:55:00,330.3,330.63,330.05,330.63,4536.0,320.5405,320.8608,320.2979,320.8608,4536.0
2020-10-05 13:00:00,330.7,330.7,329.94,330.01,3100.0,320.9287,320.9287,320.1911,320.2591,3100.0
2020-10-05 13:05:00,329.96,330.03,329.83,329.86,2984.0,320.2106,320.2785,320.0844,320.1135,2984.0
2020-10-05 13:10:00,329.89,330.18,329.89,330.1,2789.0,320.1426,320.4241,320.1426,320.3464,2789.0
2020-10-05 13:15:00,330.19,330.33,329.94,330.14,3819.0,320.4338,320.5696,320.1911,320.3852,3819.0
2020-10-05 13:20:00,330.2,330.57,330.02,330.43,5329.0,320.4435,320.8025,320.2688,320.6667,5329.0
2020-10-05 13:25:00,330.48,330.69,330.28,330.36,2000.0,320.7152,320.919,320.5211,320.5987,2000.0
2020-10-05 13:30:00,330.29,330.29,329.44,329.53,5504.0,320.5308,320.5308,319.7059,319.7933,5504.0
2020-10-05 13:35:00,329.52,329.52,329.0,329.35,3200.0,319.7836,319.7836,319.2789,319.6186,3200.0
2020-10-05 13:40:00,329.41,329.56,329.33,329.53,2400.0,319.6768,319.8224,319.5992,319.7933,2400.0
2020-10-05 13:45:00,329.51,329.51,328.96,329.1,6413.0,319.7739,319.7739,319.2401,319.376,6413.0
2020-10-05 13:50:00,329.18,329.26,328.96,329.1,3613.0,319.4536,319.5312,319.2401,319.376,3613.0
2020-10-05 13:55:00,328.96,329.06,328.55,329.05,5479.0,319.2401,319.3371,318.8422,319.3274,5479.0
2020-10-05 14:00:00,328.98,329.04,328.24,328.42,5363.0,319.2595,319.3177,318.5414,318.7161,5363.0
2020-10-05 14:05:00,328.51,328.76,328.51,328.76,2715.0,318.8034,319.046,318.8034,319.046,2715.0
2020-10-05 14:10:00,328.72,328.81,328.41,328.58,4534.0,319.0072,319.0945,318.7064,318.8713,4534.0
2020-10-05 14:15:00,328.55,328.98,328.54,328.58,5910.0,318.8422,319.2595,318.8325,318.8713,5910.0
2020-10-05 14:20:00,328.67,328.9,328.66,328.85,4465.0,318.9587,319.1819,318.949,319.1334,4465.0
2020-10-05 14:25:00,328.93,328.98,328.37,328.62,4900.0,319.211,319.2595,318.6675,318.9101,4900.0
2020-10-05 14:30:00,328.74,329.22,328.74,329.22,4078.0,319.0266,319.4924,319.0266,319.4924,4078.0
2020-10-05 14:35:00,329.2,329.72,329.2,329.61,2639.0,319.473,319.9776,319.473,319.8709,2639.0
2020-10-05 14:40:00,329.6,329.77,329.42,329.58,2421.0,319.8612,320.0262,319.6865,319.8418,2421.0
2020-10-05 14:45:00,329.48,329.71,329.48,329.63,1666.0,319.7447,319.9679,319.7447,319.8903,1666.0
2020-10-05 14:50:00,329.63,329.8,329.52,329.59,1000.0,319.8903,320.0553,319.7836,319.8515,1000.0
2020-10-05 14:55:00,329.74,330.13,329.43,330.11,3395.0,319.9971,320.3755,319.6962,320.3561,3395.0
2020-10-05 15:00:00,330.33,330.34,329.72,329.76,4200.0,320.5696,320.5793,319.9776,320.0165,4200.0
2020-10-05 15:05:00,329.66,330.26,329.52,330.26,7000.0,319.9194,320.5017,319.7836,320.5017,7000.0
2020-10-05 15:10:00,330.13,330.62,330.01,330.41,4954.0,320.3755,320.8511,320.2591,320.6473,4954.0
2020-10-05 15:15:00,330.42,330.91,330.42,330.91,5964.0,320.657,321.1325,320.657,321.1325,5964.0
2020-10-05 15:20:00,330.92,331.22,330.63,330.69,5011.0,321.1422,321.4333,320.8608,320.919,5011.0
2020-10-05 15:25:00,330.69,331.15,330.56,330.74,6987.0,320.919,321.3654,320.7928,320.9675,6987.0
2020-10-05 15:30:00,330.6,330.85,330.46,330.54,4345.0,320.8316,321.0743,320.6958,320.7734,4345.0
2020-10-05 15:35:00,330.54,331.13,330.46,330.97,7234.0,320.7734,321.346,320.6958,321.1907,7234.0
2020-10-05 15:40:00,330.69,331.29,330.63,330.63,6951.0,320.919,321.5013,320.8608,320.8608,6951.0
2020-10-05 15:45:00,330.63,331.34,330.63,331.34,25410.0,320.8608,321.5498,320.8608,321.5498,25410.0
2020-10-05 15:50:00,331.38,331.6,330.45,331.6,62692.0,321.5886,321.8021,320.6861,321.8021,62692.0
2020-10-05 15:55:00,331.42,331.48,330.94,331.39,66013.0,321.6274,321.6856,321.1616,321.5983,66013.0
2020-10-06 09:30:00,331.31,332.96,330.43,332.2,38763.0,321.5207,323.1219,320.6667,322.3844,38763.0
2020-10-06 09:35:00,332.13,332.63,331.75,332.56,2976.0,322.3164,322.8017,321.9477,322.7337,2976.0
2020-10-06 09:40:00,332.55,332.55,331.02,331.02,2300.0,322.724,322.724,321.2392,321.2392,2300.0
2020-10-06 09:45:00,330.98,330.98,330.15,330.32,2392.0,321.2004,321.2004,320.3949,320.5599,2392.0
2020-10-06 09:50:00,330.08,330.66,329.44,329.44,6820.0,320.327,320.8899,319.7059,319.7059,6820.0
2020-10-06 09:55:00,329.52,331.09,329.52,331.09,4601.0,319.7836,321.3072,319.7836,321.3072,4601.0
2020-10-06 10:00:00,330.79,332.75,330.79,332.06,2902.0,321.016,322.9181,321.016,322.2485,2902.0
2020-10-06 10:05:00,332.06,332.69,331.42,332.12,3475.0,322.2485,322.8599,321.6274,322.3067,3475.0
2020-10-06 10:10:00,332.37,333.59,332.12,333.59,5137.0,322.5493,323.7333,322.3067,323.7333,5137.0
2020-10-06 10:15:00,333.51,333.87,332.99,333.59,4355.0,323.6557,324.005,323.151,323.7333,4355.0
2020-10-06 10:20:00,333.46,333.67,333.26,333.43,4100.0,323.6071,323.8109,323.413,323.578,4100.0
2020-10-06 10:25:00,333.48,333.62,333.01,333.31,6682.0,323.6265,323.7624,323.1704,323.4616,6682.0
2020-10-06 10:30:00,333.31,333.54,332.97,333.04,3162.0,323.4616,323.6848,323.1316,323.1995,3162.0
2020-10-06 10:35:00,333.03,333.07,332.38,332.82,3065.0,323.1898,323.2287,322.5591,322.986,3065.0
2020-10-06 10:40:00,332.98,333.66,332.35,332.44,9052.0,323.1413,323.8012,322.5299,322.6173,9052.0
2020-10-06 10:45:00,332.74,332.97,332.17,332.55,6235.0,322.9084,323.1316,322.3553,322.724,6235.0
2020-10-06 10:50:00,332.64,333.33,331.6,331.84,10260.0,322.8114,323.481,321.8021,322.035,10260.0
2020-10-06 10:55:00,331.75,331.75,330.64,330.64,2959.0,321.9477,321.9477,320.8705,320.8705,2959.0
2020-10-06 11:00:00,331.0,331.88,331.0,331.74,6255.0,321.2198,322.0738,321.2198,321.938,6255.0
2020-10-06 11:05:00,332.02,332.48,330.51,330.68,4766.0,322.2097,322.6561,320.7443,320.9093,4766.0
2020-10-06 11:10:00,330.65,331.46,330.44,331.07,3044.0,320.8802,321.6662,320.6764,321.2878,3044.0
2020-10-06 11:15:00,330.85,330.85,329.52,329.52,7478.0,321.0743,321.0743,319.7836,319.7836,7478.0
2020-10-06 11:20:00,329.77,330.4,329.26,329.46,6796.0,320.0262,320.6376,319.5312,319.7253,6796.0
2020-10-06 11:25:00,329.26,330.0,329.26,329.67,8037.0,319.5312,320.2494,319.5312,319.9291,8037.0
2020-10-06 11:30:00,329.67,329.82,329.23,329.71,7102.0,319.9291,320.0747,319.5021,319.9679,7102.0
2020-10-06 11:35:00,329.64,330.18,329.61,329.85,9019.0,319.9,320.4241,319.8709,320.1038,9019.0
2020-10-06 11:40:00,330.0,330.07,329.34,329.38,7035.0,320.2494,320.3173,319.6089,319.6477,7035.0
2020-10-06 11:45:00,329.4,329.55,328.35,328.41,5537.0,319.6671,319.8127,318.6481,318.7064,5537.0
2020-10-06 11:50:00,328.27,328.51,327.77,327.77,5453.0,318.5705,318.8034,318.0853,318.0853,5453.0
2020-10-06 11:55:00,327.86,328.35,327.67,328.06,4036.0,318.1726,318.6481,317.9882,318.3667,4036.0
2020-10-06 12:00:00,328.09,328.89,328.08,328.68,3951.0,318.3958,319.1722,318.3861,318.9684,3951.0
2020-10-06 12:05:00,328.59,328.99,328.07,328.89,3161.0,318.881,319.2692,318.3764,319.1722,3161.0
2020-10-06 12:10:00,328.98,329.36,328.95,329.36,3471.0,319.2595,319.6283,319.2304,319.6283,3471.0
2020-10-06 12:15:00,329.51,329.77,329.5,329.68,4588.0,319.7739,320.0262,319.7641,319.9388,4588.0
2020-10-06 12:20:00,329.61,330.31,329.6,330.06,2833.0,319.8709,320.5502,319.8612,320.3076,2833.0
2020-10-06 12:25:00,330.0,330.07,329.76,329.87,2642.0,320.2494,320.3173,320.0165,320.1232,2642.0
2020-10-06 12:30:00,329.79,329.98,329.3,329.31,3567.0,320.0456,320.23,319.5701,319.5798,3567.0
2020-10-06 12:35:00,329.3,329.41,329.12,329.17,9232.0,319.5701,319.6768,319.3954,319.4439,9232.0
2020-10-06 12:40:00,329.21,329.68,329.06,329.68,10543.0,319.4827,319.9388,319.3371,319.9388,10543.0
2020-10-06 12:45:00,329.73,330.2,329.73,330.2,5203.0,319.9874,320.4435,319.9874,320.4435,5203.0
2020-10-06 12:50:00,330.24,330.42,330.21,330.38,2360.0,320.4823,320.657,320.4532,320.6181,2360.0
2020-10-06 12:55:00,330.44,330.56,330.18,330.25,1500.0,320.6764,320.7928,320.4241,320.492,1500.0
2020-10-06 13:00:00,330.2,330.39,329.82,329.82,4756.0,320.4435,320.6278,320.0747,320.0747,4756.0
2020-10-06 13:05:00,329.83,330.42,329.83,330.42,1350.0,320.0844,320.657,320.0844,320.657,1350.0
2020-10-06 13:10:00,330.28,330.69,330.27,330.57,1800.0,320.5211,320.919,320.5114,320.8025,1800.0
2020-10-06 13:15:00,330.51,330.72,330.44,330.44,2041.0,320.7443,320.9481,320.6764,320.6764,2041.0
2020-10-06 13:20:00,330.5,330.6,330.23,330.23,2970.0,320.7346,320.8316,320.4726,320.4726,2970.0
2020-10-06 13:25:00,330.19,330.67,330.18,330.67,2270.0,320.4338,320.8996,320.4241,320.8996,2270.0
2020-10-06 13:30:00,330.67,330.86,330.53,330.73,2991.0,320.8996,321.084,320.7637,320.9578,2991.0
2020-10-06 13:35:00,330.77,330.97,330.47,330.9,4252.0,320.9966,321.1907,320.7055,321.1228,4252.0
2020-10-06 13:40:00,330.93,331.43,330.71,331.05,3425.0,321.1519,321.6371,320.9384,321.2683,3425.0
2020-10-06 13:45:00,331.19,331.19,330.67,330.81,2591.0,321.4042,321.4042,320.8996,321.0354,2591.0
2020-10-06 13:50:00,331.02,331.02,330.7,330.93,1258.0,321.2392,321.2392,320.9287,321.1519,1258.0
2020-10-06 13:55:00,330.94,331.22,330.72,331.19,5039.0,321.1616,321.4333,320.9481,321.4042,5039.0
2020-10-06 14:00:00,331.31,331.31,330.85,331.0,3603.0,321.5207,321.5207,321.0743,321.2198,3603.0
2020-10-06 14:05:00,331.09,331.4,330.99,330.99,4600.0,321.3072,321.608,321.2101,321.2101,4600.0
2020-10-06 14:10:00,330.92,331.13,330.79,331.06,3604.0,321.1422,321.346,321.016,321.2781,3604.0
2020-10-06 14:15:00,330.97,331.31,330.96,331.02,2686.0,321.1907,321.5207,321.181,321.2392,2686.0
2020-10-06 14:20:00,331.15,331.52,330.96,331.51,4736.0,321.3654,321.7245,321.181,321.7148,4736.0
2020-10-06 14:25:00,331.59,331.71,331.2,331.46,4767.0,321.7924,321.9088,321.4139,321.6662,4767.0
2020-10-06 14:30:00,331.53,332.07,331.53,331.92,2300.0,321.7342,322.2582,321.7342,322.1126,2300.0
2020-10-06 14:35:00,332.0,332.27,331.93,332.24,2556.0,322.1903,322.4523,322.1223,322.4232,2556.0
2020-10-06 14:40:00,332.33,332.56,331.95,332.42,2219.0,322.5105,322.7337,322.1418,322.5979,2219.0
2020-10-06 14:45:00,332.65,333.08,331.01,331.01,4002.0,322.8211,323.2384,321.2295,321.2295,4002.0
2020-10-06 14:50:00,331.2,331.2,328.31,328.99,5858.0,321.4139,321.4139,318.6093,319.2692,5858.0
2020-10-06 14:55:00,327.99,328.15,325.74,327.62,14206.0,318.2988,318.454,316.1152,317.9397,14206.0
2020-10-06 15:00:00,326.92,327.32,326.11,326.99,7586.0,317.2604,317.6486,316.4743,317.3283,7586.0
2020-10-06 15:05:00,326.91,326.91,325.23,326.38,5787.0,317.2507,317.2507,315.6203,316.7363,5787.0
2020-10-06 15:10:00,326.59,327.76,325.79,327.39,9698.0,316.9401,318.0756,316.1638,317.7165,9698.0
2020-10-06 15:15:00,327.21,327.78,326.08,326.08,9645.0,317.5418,318.095,316.4452,316.4452,9645.0
2020-10-06 15:20:00,326.83,326.93,326.17,326.56,5090.0,317.173,317.2701,316.5325,316.911,5090.0
2020-10-06 15:25:00,326.29,327.5,326.09,327.5,6261.0,316.649,317.8232,316.4549,317.8232,6261.0
2020-10-06 15:30:00,327.52,327.97,327.24,327.97,8304.0,317.8427,318.2794,317.5709,318.2794,8304.0
2020-10-06 15:35:00,327.74,327.77,326.67,326.67,12353.0,318.0561,318.0853,317.0178,317.0178,12353.0
2020-10-06 15:40:00,326.8,327.07,325.66,325.98,8985.0,317.1439,317.4059,316.0376,316.3482,8985.0
2020-10-06 15:45:00,325.69,326.09,325.11,325.32,14087.0,316.0667,316.4549,315.5039,315.7077,14087.0
2020-10-06 15:50:00,325.08,325.38,323.91,324.71,21951.0,315.4747,315.7659,314.3393,315.1157,21951.0
2020-10-06 15:55:00,324.9,326.12,324.89,325.38,42683.0,315.3001,316.484,315.2904,315.7659,42683.0
2020-10-07 09:30:00,327.24,329.41,327.08,329.31,22679.0,317.5709,319.6768,317.4157,319.5798,22679.0
2020-10-07 09:35:00,329.65,330.7,329.49,329.85,4524.0,319.9097,320.9287,319.7544,320.1038,4524.0
2020-10-07 09:40:00,329.98,330.5,329.71,330.09,5617.0,320.23,320.7346,319.9679,320.3367,5617.0
2020-10-07 09:45:00,329.83,330.52,329.33,330.18,3228.0,320.0844,320.754,319.5992,320.4241,3228.0
2020-10-07 09:50:00,330.32,331.78,329.99,331.72,11431.0,320.5599,321.9768,320.2397,321.9186,11431.0
2020-10-07 09:55:00,331.72,332.06,331.21,331.22,11148.0,321.9186,322.2485,321.4236,321.4333,11148.0
2020-10-07 10:00:00,331.17,331.17,330.01,330.55,7924.0,321.3848,321.3848,320.2591,320.7831,7924.0
2020-10-07 10:05:00,330.69,332.11,330.6,331.93,10291.0,320.919,322.297,320.8316,322.1223,10291.0
2020-10-07 10:10:00,331.81,331.81,330.38,330.44,5078.0,322.0059,322.0059,320.6181,320.6764,5078.0
2020-10-07 10:15:00,330.63,331.32,330.63,331.04,6481.0,320.8608,321.5304,320.8608,321.2586,6481.0
2020-10-07 10:20:00,331.03,331.64,330.15,330.39,4802.0,321.2489,321.8409,320.3949,320.6278,4802.0
2020-10-07 10:25:00,330.28,330.53,329.54,330.23,2872.0,320.5211,320.7637,319.803,320.4726,2872.0
2020-10-07 10:30:00,330.02,330.93,329.73,330.7,6058.0,320.2688,321.1519,319.9874,320.9287,6058.0
2020-10-07 10:35:00,330.42,330.79,330.02,330.22,5633.0,320.657,321.016,320.2688,320.4629,5633.0
2020-10-07 10:40:00,330.33,331.68,330.0,331.68,4696.0,320.5696,321.8797,320.2494,321.8797,4696.0
2020-10-07 10:45:00,331.79,331.85,330.89,331.55,4416.0,321.9865,322.0447,321.1131,321.7536,4416.0
2020-10-07 10:50:00,331.53,332.7,331.52,332.58,11660.0,321.7342,322.8696,321.7245,322.7531,11660.0
2020-10-07 10:55:00,332.58,332.61,332.08,332.46,5546.0,322.7531,322.7823,322.2679,322.6367,5546.0
2020-10-07 11:00:00,332.7,332.7,332.08,332.27,3400.0,322.8696,322.8696,322.2679,322.4523,3400.0
2020-10-07 11:05:00,332.44,332.83,332.44,332.78,4833.0,322.6173,322.9958,322.6173,322.9472,4833.0
2020-10-07 11:10:00,332.77,332.88,332.34,332.48,4978.0,322.9375,323.0443,322.5202,322.6561,4978.0
2020-10-07 11:15:00,332.56,332.66,332.15,332.42,5928.0,322.7337,322.8308,322.3358,322.5979,5928.0
2020-10-07 11:20:00,332.5,333.23,332.45,332.99,7477.0,322.6755,323.3839,322.627,323.151,7477.0
2020-10-07 11:25:00,333.16,333.16,332.5,332.89,2826.0,323.316,323.316,322.6755,323.054,2826.0
2020-10-07 11:30:00,333.13,333.46,332.99,333.32,3553.0,323.2869,323.6071,323.151,323.4713,3553.0
2020-10-07 11:35:00,333.29,333.55,333.19,333.42,3649.0,323.4422,323.6945,323.3451,323.5683,3649.0
2020-10-07 11:40:00,333.56,333.76,333.13,333.13,2943.0,323.7042,323.8983,323.2869,323.2869,2943.0
2020-10-07 11:45:00,333.14,333.28,332.89,333.21,7492.0,323.2966,323.4325,323.054,323.3645,7492.0
2020-10-07 11:50:00,333.23,333.28,332.76,332.89,2422.0,323.3839,323.4325,322.9278,323.054,2422.0
2020-10-07 11:55:00,332.76,333.11,332.76,333.02,2803.0,322.9278,323.2675,322.9278,323.1801,2803.0
2020-10-07 12:00:00,332.9,333.31,332.9,333.14,3632.0,323.0637,323.4616,323.0637,323.2966,3632.0
2020-10-07 12:05:00,333.22,333.58,333.22,333.45,8089.0,323.3742,323.7236,323.3742,323.5974,8089.0
2020-10-07 12:10:00,333.47,333.84,333.46,333.78,4221.0,323.6168,323.9759,323.6071,323.9177,4221.0
2020-10-07 12:15:00,333.75,334.29,333.71,334.14,10932.0,323.8886,324.4126,323.8498,324.267,10932.0
2020-10-07 12:20:00,334.09,334.62,334.04,334.58,9275.0,324.2185,324.7329,324.17,324.694,9275.0
2020-10-07 12:25:00,334.53,334.73,333.32,334.25,21324.0,324.6455,324.8396,323.4713,324.3738,21324.0
2020-10-07 12:30:00,334.12,334.87,334.11,334.65,7313.0,324.2476,324.9755,324.2379,324.762,7313.0
2020-10-07 12:35:00,334.67,334.96,334.67,334.91,6393.0,324.7814,325.0628,324.7814,325.0143,6393.0
2020-10-07 12:40:00,334.97,335.19,334.8,334.93,6506.0,325.0725,325.286,324.9075,325.0337,6506.0
2020-10-07 12:45:00,334.91,334.97,334.48,334.76,2936.0,325.0143,325.0725,324.597,324.8687,2936.0
2020-10-07 12:50:00,334.52,334.71,334.49,334.53,3007.0,324.6358,324.8202,324.6067,324.6455,3007.0
2020-10-07 12:55:00,334.44,335.09,334.44,335.09,4090.0,324.5582,325.189,324.5582,325.189,4090.0
2020-10-07 13:00:00,335.16,335.35,335.0,335.21,3943.0,325.2569,325.4413,325.1016,325.3054,3943.0
2020-10-07 13:05:00,335.27,335.53,335.08,335.42,7062.0,325.3637,325.616,325.1793,325.5092,7062.0
2020-10-07 13:10:00,335.45,335.74,335.33,335.48,7873.0,325.5383,325.8198,325.4219,325.5675,7873.0
2020-10-07 13:15:00,335.5,335.8,335.39,335.8,4572.0,325.5869,325.878,325.4801,325.878,4572.0
2020-10-07 13:20:00,335.74,336.23,335.68,336.15,8907.0,325.8198,326.2953,325.7615,326.2177,8907.0
2020-10-07 13:25:00,336.02,336.02,335.83,335.9,7433.0,326.0915,326.0915,325.9071,325.975,7433.0
2020-10-07 13:30:00,335.88,336.25,335.46,335.46,9451.0,325.9556,326.3147,325.548,325.548,9451.0
2020-10-07 13:35:00,335.6,336.11,335.6,335.94,4094.0,325.6839,326.1788,325.6839,326.0139,4094.0
2020-10-07 13:40:00,335.9,336.17,335.63,336.16,5897.0,325.975,326.2371,325.713,326.2274,5897.0
2020-10-07 13:45:00,335.94,336.58,335.94,336.48,3850.0,326.0139,326.635,326.0139,326.5379,3850.0
2020-10-07 13:50:00,336.6,336.91,336.15,336.79,6826.0,326.6544,326.9552,326.2177,326.8387,6826.0
2020-10-07 13:55:00,336.88,336.89,335.5,335.56,4371.0,326.9261,326.9358,325.5869,325.6451,4371.0
2020-10-07 14:00:00,335.62,336.32,335.62,335.86,5060.0,325.7033,326.3826,325.7033,325.9362,5060.0
2020-10-07 14:05:00,335.98,336.03,335.18,335.53,3301.0,326.0527,326.1012,325.2763,325.616,3301.0
2020-10-07 14:10:00,335.44,335.62,335.16,335.31,4210.0,325.5286,325.7033,325.2569,325.4025,4210.0
2020-10-07 14:15:00,335.53,335.6,335.16,335.6,6062.0,325.616,325.6839,325.2569,325.6839,6062.0
2020-10-07 14:20:00,335.56,335.76,335.29,335.68,4311.0,325.6451,325.8392,325.3831,325.7615,4311.0
2020-10-07 14:25:00,335.76,335.85,335.51,335.72,5297.0,325.8392,325.9265,325.5966,325.8004,5297.0
2020-10-07 14:30:00,335.63,335.84,335.63,335.67,4163.0,325.713,325.9168,325.713,325.7518,4163.0
2020-10-07 14:35:00,335.78,335.78,335.54,335.75,5135.0,325.8586,325.8586,325.6257,325.8295,5135.0
2020-10-07 14:40:00,335.6,335.7,335.23,335.51,6203.0,325.6839,325.781,325.3248,325.5966,6203.0
2020-10-07 14:45:00,335.36,335.92,335.35,335.9,3300.0,325.451,325.9945,325.4413,325.975,3300.0
2020-10-07 14:50:00,335.85,336.15,335.72,336.01,6796.0,325.9265,326.2177,325.8004,326.0818,6796.0
2020-10-07 14:55:00,336.1,336.25,335.69,335.69,6610.0,326.1691,326.3147,325.7712,325.7712,6610.0
2020-10-07 15:00:00,335.7,335.7,335.32,335.55,4754.0,325.781,325.781,325.4122,325.6354,4754.0
2020-10-07 15:05:00,335.51,335.78,335.48,335.78,3928.0,325.5966,325.8586,325.5675,325.8586,3928.0
2020-10-07 15:10:00,335.73,335.96,335.65,335.66,5747.0,325.8101,326.0333,325.7324,325.7421,5747.0
2020-10-07 15:15:00,335.69,335.78,335.34,335.34,5948.0,325.7712,325.8586,325.4316,325.4316,5948.0
2020-10-07 15:20:00,335.35,335.52,335.08,335.52,7565.0,325.4413,325.6063,325.1793,325.6063,7565.0
2020-10-07 15:25:00,335.55,335.6,334.89,335.08,6907.0,325.6354,325.6839,324.9949,325.1793,6907.0
2020-10-07 15:30:00,335.04,335.3,334.43,334.68,6962.0,325.1405,325.3928,324.5485,324.7911,6962.0
2020-10-07 15:35:00,334.64,334.85,334.45,334.76,7715.0,324.7523,324.9561,324.5679,324.8687,7715.0
2020-10-07 15:40:00,334.64,335.08,334.48,334.62,11008.0,324.7523,325.1793,324.597,324.7329,11008.0
2020-10-07 15:45:00,334.65,334.78,334.14,334.32,20225.0,324.762,324.8881,324.267,324.4417,20225.0
2020-10-07 15:50:00,334.36,335.55,334.32,335.55,37569.0,324.4805,325.6354,324.4417,325.6354,37569.0
2020-10-07 15:55:00,335.44,335.57,334.57,335.02,68468.0,325.5286,325.6548,324.6843,325.121,68468.0
2020-10-08 09:30:00,336.17,337.76,336.0,336.06,19452.0,326.8116,328.3574,326.6464,326.7047,19452.0
2020-10-08 09:35:00,335.91,336.22,335.19,336.22,3458.0,326.5589,326.8603,325.8589,326.8603,3458.0
2020-10-08 09:40:00,336.05,336.55,335.27,336.01,7964.0,326.695,327.1811,325.9367,326.6561,7964.0
2020-10-08 09:45:00,335.68,335.96,334.72,335.14,7455.0,326.3353,326.6075,325.402,325.8103,7455.0
2020-10-08 09:50:00,335.36,336.61,335.36,336.44,5325.0,326.0242,327.2394,326.0242,327.0741,5325.0
2020-10-08 09:55:00,336.32,336.85,336.31,336.82,3400.0,326.9575,327.4727,326.9478,327.4436,3400.0
2020-10-08 10:00:00,336.79,336.95,335.14,336.07,2955.0,327.4144,327.5699,325.8103,326.7144,2955.0
2020-10-08 10:05:00,335.8,336.08,335.31,335.97,3591.0,326.4519,326.7242,325.9756,326.6172,3591.0
2020-10-08 10:10:00,336.08,336.17,335.59,336.16,2700.0,326.7242,326.8116,326.2478,326.8019,2700.0
2020-10-08 10:15:00,335.9,335.9,334.86,334.98,10714.0,326.5492,326.5492,325.5381,325.6548,10714.0
2020-10-08 10:20:00,334.95,335.35,334.53,334.55,5098.0,325.6256,326.0145,325.2173,325.2367,5098.0
2020-10-08 10:25:00,334.67,334.78,334.03,334.47,6750.0,325.3534,325.4603,324.7312,325.159,6750.0
2020-10-08 10:30:00,334.47,335.58,334.47,335.32,5573.0,325.159,326.2381,325.159,325.9853,5573.0
2020-10-08 10:35:00,335.51,335.52,334.61,335.05,5781.0,326.17,326.1797,325.2951,325.7228,5781.0
2020-10-08 10:40:00,335.02,335.59,334.5,335.02,6270.0,325.6937,326.2478,325.1881,325.6937,6270.0
2020-10-08 10:45:00,335.13,335.14,334.07,334.12,3000.0,325.8006,325.8103,324.7701,324.8187,3000.0
2020-10-08 10:50:00,334.44,334.6,333.39,333.55,3520.0,325.1298,325.2854,324.109,324.2646,3520.0
2020-10-08 10:55:00,333.56,333.94,333.37,333.81,4117.0,324.2743,324.6437,324.0896,324.5173,4117.0
2020-10-08 11:00:00,333.66,333.97,333.26,333.97,5928.0,324.3715,324.6729,323.9827,324.6729,5928.0
2020-10-08 11:05:00,333.88,334.4,333.64,334.28,6260.0,324.5854,325.0909,324.3521,324.9743,6260.0
2020-10-08 11:10:00,334.4,335.55,334.38,335.46,5300.0,325.0909,326.2089,325.0715,326.1214,5300.0
2020-10-08 11:15:00,335.5,335.57,335.25,335.26,4737.0,326.1603,326.2284,325.9173,325.927,4737.0
2020-10-08 11:20:00,335.37,335.58,334.74,334.93,3449.0,326.0339,326.2381,325.4215,325.6062,3449.0
2020-10-08 11:25:00,334.76,334.8,334.0,334.22,10392.0,325.4409,325.4798,324.7021,324.9159,10392.0
2020-10-08 11:30:00,334.23,334.27,333.8,333.93,8203.0,324.9257,324.9645,324.5076,324.634,8203.0
2020-10-08 11:35:00,333.85,335.0,333.84,335.0,3050.0,324.5562,325.6742,324.5465,325.6742,3050.0
2020-10-08 11:40:00,335.0,335.39,334.79,335.33,12798.0,325.6742,326.0534,325.4701,325.995,12798.0
2020-10-08 11:45:00,335.32,335.32,334.93,334.94,3675.0,325.9853,325.9853,325.6062,325.6159,3675.0
2020-10-08 11:50:00,334.85,334.9,334.19,334.19,2076.0,325.5284,325.577,324.8868,324.8868,2076.0
2020-10-08 11:55:00,334.37,334.7,334.3,334.59,4276.0,325.0618,325.3826,324.9937,325.2756,4276.0
2020-10-08 12:00:00,334.84,334.92,334.71,334.91,2000.0,325.5187,325.5964,325.3923,325.5867,2000.0
2020-10-08 12:05:00,335.0,335.67,335.0,335.56,2065.0,325.6742,326.3256,325.6742,326.2186,2065.0
2020-10-08 12:10:00,335.44,335.45,335.09,335.23,7207.0,326.102,326.1117,325.7617,325.8978,7207.0
2020-10-08 12:15:00,335.1,335.17,334.66,334.78,3018.0,325.7714,325.8395,325.3437,325.4603,3018.0
2020-10-08 12:20:00,334.77,334.96,334.57,334.96,6533.0,325.4506,325.6353,325.2562,325.6353,6533.0
2020-10-08 12:25:00,335.01,335.34,334.87,334.87,3474.0,325.6839,326.0048,325.5478,325.5478,3474.0
2020-10-08 12:30:00,334.94,335.33,334.94,335.33,800.0,325.6159,325.995,325.6159,325.995,800.0
2020-10-08 12:35:00,335.25,335.26,334.89,335.02,2500.0,325.9173,325.927,325.5673,325.6937,2500.0
2020-10-08 12:40:00,335.08,335.15,335.03,335.03,1000.0,325.752,325.82,325.7034,325.7034,1000.0
2020-10-08 12:45:00,335.18,335.49,335.07,335.49,1557.0,325.8492,326.1506,325.7423,326.1506,1557.0
2020-10-08 12:50:00,335.37,335.43,335.21,335.21,1400.0,326.0339,326.0922,325.8784,325.8784,1400.0
2020-10-08 12:55:00,335.15,335.2,334.56,334.8,1700.0,325.82,325.8687,325.2465,325.4798,1700.0
2020-10-08 13:00:00,334.94,334.96,334.69,334.72,1100.0,325.6159,325.6353,325.3729,325.402,1100.0
2020-10-08 13:05:00,334.55,334.79,334.49,334.79,8702.0,325.2367,325.4701,325.1784,325.4701,8702.0
2020-10-08 13:10:00,334.79,334.89,334.64,334.89,1500.0,325.4701,325.5673,325.3242,325.5673,1500.0
2020-10-08 13:15:00,334.99,334.99,334.64,334.64,2400.0,325.6645,325.6645,325.3242,325.3242,2400.0
2020-10-08 13:20:00,334.82,334.82,334.06,334.06,2048.0,325.4992,325.4992,324.7604,324.7604,2048.0
2020-10-08 13:25:00,334.25,334.81,334.25,334.57,2950.0,324.9451,325.4895,324.9451,325.2562,2950.0
2020-10-08 13:30:00,334.51,334.69,334.33,334.33,3059.0,325.1979,325.3729,325.0229,325.0229,3059.0
2020-10-08 13:35:00,334.46,334.48,334.23,334.23,1229.0,325.1493,325.1687,324.9257,324.9257,1229.0
2020-10-08 13:40:00,334.29,334.32,334.01,334.31,3622.0,324.984,325.0132,324.7118,325.0034,3622.0
2020-10-08 13:45:00,333.97,334.31,333.97,334.28,4429.0,324.6729,325.0034,324.6729,324.9743,4429.0
2020-10-08 13:50:00,334.28,334.65,334.28,334.57,1100.0,324.9743,325.334,324.9743,325.2562,1100.0
2020-10-08 13:55:00,334.34,334.48,334.11,334.12,3581.0,325.0326,325.1687,324.809,324.8187,3581.0
2020-10-08 14:00:00,334.0,334.23,333.89,334.2,3028.0,324.7021,324.9257,324.5951,324.8965,3028.0
2020-10-08 14:05:00,334.27,334.96,334.21,334.96,1453.0,324.9645,325.6353,324.9062,325.6353,1453.0
2020-10-08 14:10:00,334.83,334.9,334.67,334.72,3409.0,325.509,325.577,325.3534,325.402,3409.0
2020-10-08 14:15:00,334.71,334.9,334.7,334.83,3071.0,325.3923,325.577,325.3826,325.509,3071.0
2020-10-08 14:20:00,334.72,335.15,334.72,335.1,10400.0,325.402,325.82,325.402,325.7714,10400.0
2020-10-08 14:25:00,335.06,335.09,334.87,334.88,2967.0,325.7326,325.7617,325.5478,325.5576,2967.0
2020-10-08 14:30:00,335.01,335.37,334.91,335.23,2456.0,325.6839,326.0339,325.5867,325.8978,2456.0
2020-10-08 14:35:00,335.03,335.37,335.03,335.36,2104.0,325.7034,326.0339,325.7034,326.0242,2104.0
2020-10-08 14:40:00,335.36,335.62,335.33,335.62,3200.0,326.0242,326.277,325.995,326.277,3200.0
2020-10-08 14:45:00,335.64,335.75,335.32,335.38,2852.0,326.2964,326.4033,325.9853,326.0436,2852.0
2020-10-08 14:50:00,335.41,335.5,335.05,335.11,2715.0,326.0728,326.1603,325.7228,325.7812,2715.0
2020-10-08 14:55:00,335.15,335.23,334.77,334.9,2713.0,325.82,325.8978,325.4506,325.577,2713.0
2020-10-08 15:00:00,334.89,334.98,334.33,334.33,3502.0,325.5673,325.6548,325.0229,325.0229,3502.0
2020-10-08 15:05:00,334.47,334.64,334.25,334.25,3211.0,325.159,325.3242,324.9451,324.9451,3211.0
2020-10-08 15:10:00,334.35,334.83,334.33,334.43,3435.0,325.0423,325.509,325.0229,325.1201,3435.0
2020-10-08 15:15:00,334.49,334.49,334.0,334.25,4566.0,325.1784,325.1784,324.7021,324.9451,4566.0
2020-10-08 15:20:00,334.25,334.48,334.06,334.34,4422.0,324.9451,325.1687,324.7604,325.0326,4422.0
2020-10-08 15:25:00,334.14,334.53,334.14,334.27,3802.0,324.8382,325.2173,324.8382,324.9645,3802.0
2020-10-08 15:30:00,334.31,335.0,334.26,334.77,6238.0,325.0034,325.6742,324.9548,325.4506,6238.0
2020-10-08 15:35:00,334.84,335.2,334.84,335.09,9231.0,325.5187,325.8687,325.5187,325.7617,9231.0
2020-10-08 15:40:00,335.09,335.14,334.71,334.89,8544.0,325.7617,325.8103,325.3923,325.5673,8544.0
2020-10-08 15:45:00,334.93,335.05,334.69,334.94,9872.0,325.6062,325.7228,325.3729,325.6159,9872.0
2020-10-08 15:50:00,334.94,335.12,334.56,334.79,18152.0,325.6159,325.7909,325.2465,325.4701,18152.0
2020-10-08 15:55:00,334.8,335.18,334.54,334.92,33713.0,325.4798,325.8492,325.227,325.5964,33713.0
2020-10-09 09:30:00,336.62,337.29,335.84,336.31,14967.0,327.2491,327.9005,326.4908,326.9478,14967.0
2020-10-09 09:35:00,336.35,336.45,335.77,335.77,3275.0,326.9866,327.0839,326.4228,326.4228,3275.0
2020-10-09 09:40:00,336.16,336.52,335.95,336.17,3200.0,326.8019,327.1519,326.5978,326.8116,3200.0
2020-10-09 09:45:00,336.09,336.54,335.96,336.54,1211.0,326.7339,327.1713,326.6075,327.1713,1211.0
2020-10-09 09:50:00,336.73,337.22,336.62,336.94,3753.0,327.3561,327.8324,327.2491,327.5602,3753.0
2020-10-09 09:55:00,337.37,337.37,337.15,337.25,1913.0,327.9782,327.9782,327.7644,327.8616,1913.0
2020-10-09 10:00:00,337.22,338.7,337.21,338.48,9044.0,327.8324,329.2712,327.8227,329.0573,9044.0
2020-10-09 10:05:00,338.41,338.41,338.02,338.18,600.0,328.9893,328.9893,328.6101,328.7657,600.0
2020-10-09 10:10:00,338.28,338.58,337.87,337.96,3169.0,328.8629,329.1546,328.4643,328.5518,3169.0
2020-10-09 10:15:00,337.87,338.37,337.73,337.73,2400.0,328.4643,328.9504,328.3282,328.3282,2400.0
2020-10-09 10:20:00,337.92,338.32,337.67,338.32,2400.0,328.5129,328.9018,328.2699,328.9018,2400.0
2020-10-09 10:25:00,338.41,338.43,337.75,337.94,4100.0,328.9893,329.0087,328.3477,328.5324,4100.0
2020-10-09 10:30:00,338.05,338.11,337.94,337.94,1100.0,328.6393,328.6976,328.5324,328.5324,1100.0
2020-10-09 10:35:00,338.0,338.35,337.92,338.35,1497.0,328.5907,328.931,328.5129,328.931,1497.0
2020-10-09 10:40:00,338.29,338.36,337.91,337.99,2013.0,328.8726,328.9407,328.5032,328.581,2013.0
2020-10-09 10:45:00,338.08,338.3,338.0,338.24,1600.0,328.6685,328.8824,328.5907,328.824,1600.0
2020-10-09 10:50:00,338.25,338.27,338.05,338.18,2000.0,328.8337,328.8532,328.6393,328.7657,2000.0
2020-10-09 10:55:00,338.12,338.18,337.63,337.87,3200.0,328.7074,328.7657,328.231,328.4643,3200.0
2020-10-09 11:00:00,337.89,338.55,337.89,338.55,2300.0,328.4838,329.1254,328.4838,329.1254,2300.0
2020-10-09 11:05:00,338.66,339.13,338.66,339.13,4868.0,329.2323,329.6892,329.2323,329.6892,4868.0
2020-10-09 11:10:00,339.05,339.23,338.89,339.15,2336.0,329.6115,329.7865,329.4559,329.7087,2336.0
2020-10-09 11:15:00,339.13,339.24,339.01,339.11,4357.0,329.6892,329.7962,329.5726,329.6698,4357.0
2020-10-09 11:20:00,339.15,339.18,338.98,339.16,3667.0,329.7087,329.7379,329.5434,329.7184,3667.0
2020-10-09 11:25:00,339.17,339.57,339.17,339.48,2802.0,329.7281,330.117,329.7281,330.0295,2802.0
2020-10-09 11:30:00,339.55,339.85,339.47,339.7,7016.0,330.0976,330.3892,330.0198,330.2434,7016.0
2020-10-09 11:35:00,339.76,340.12,339.76,339.98,2987.0,330.3017,330.6517,330.3017,330.5156,2987.0
2020-10-09 11:40:00,339.99,340.3,339.76,339.91,4308.0,330.5253,330.8267,330.3017,330.4475,4308.0
2020-10-09 11:45:00,340.16,340.61,340.04,340.41,3000.0,330.6906,331.128,330.5739,330.9336,3000.0
2020-10-09 11:50:00,340.42,340.59,339.81,339.81,7782.0,330.9433,331.1086,330.3503,330.3503,7782.0
2020-10-09 11:55:00,339.42,339.99,339.41,339.99,4666.0,329.9712,330.5253,329.9615,330.5253,4666.0
2020-10-09 12:00:00,340.0,340.06,339.7,339.85,9606.0,330.535,330.5934,330.2434,330.3892,9606.0
2020-10-09 12:05:00,339.89,340.29,339.89,340.25,10580.0,330.4281,330.817,330.4281,330.7781,10580.0
2020-10-09 12:10:00,340.19,340.37,340.04,340.08,5219.0,330.7197,330.8947,330.5739,330.6128,5219.0
2020-10-09 12:15:00,340.27,340.3,339.99,340.08,12278.0,330.7975,330.8267,330.5253,330.6128,12278.0
2020-10-09 12:20:00,339.97,340.06,339.81,339.85,4242.0,330.5059,330.5934,330.3503,330.3892,4242.0
2020-10-09 12:25:00,339.89,340.01,339.44,339.72,7094.0,330.4281,330.5448,329.9906,330.2628,7094.0
2020-10-09 12:30:00,339.73,340.2,339.73,340.15,3571.0,330.2725,330.7295,330.2725,330.6809,3571.0
2020-10-09 12:35:00,340.15,340.39,340.07,340.39,2700.0,330.6809,330.9142,330.6031,330.9142,2700.0
2020-10-09 12:40:00,340.48,340.5,340.14,340.21,12830.0,331.0017,331.0211,330.6711,330.7392,12830.0
2020-10-09 12:45:00,340.17,340.25,339.95,339.95,2900.0,330.7003,330.7781,330.4864,330.4864,2900.0
2020-10-09 12:50:00,340.01,340.1,340.01,340.1,1597.0,330.5448,330.6322,330.5448,330.6322,1597.0
2020-10-09 12:55:00,340.38,340.46,339.98,340.45,4371.0,330.9045,330.9822,330.5156,330.9725,4371.0
2020-10-09 13:00:00,340.46,341.01,340.44,340.75,7286.0,330.9822,331.5169,330.9628,331.2642,7286.0
2020-10-09 13:05:00,340.73,340.99,340.7,340.85,2738.0,331.2447,331.4975,331.2155,331.3614,2738.0
2020-10-09 13:10:00,340.81,341.01,340.78,340.97,3510.0,331.3225,331.5169,331.2933,331.478,3510.0
2020-10-09 13:15:00,341.02,341.02,340.92,340.92,500.0,331.5266,331.5266,331.4294,331.4294,500.0
2020-10-09 13:20:00,340.93,340.93,340.55,340.55,1211.0,331.4391,331.4391,331.0697,331.0697,1211.0
2020-10-09 13:25:00,340.55,340.69,340.45,340.5,1473.0,331.0697,331.2058,330.9725,331.0211,1473.0
2020-10-09 13:30:00,340.6,340.71,340.32,340.68,2500.0,331.1183,331.2253,330.8461,331.1961,2500.0
2020-10-09 13:35:00,340.77,340.87,340.58,340.73,1925.0,331.2836,331.3808,331.0989,331.2447,1925.0
2020-10-09 13:40:00,340.8,340.91,340.8,340.91,1100.0,331.3128,331.4197,331.3128,331.4197,1100.0
2020-10-09 13:45:00,340.82,341.18,340.73,341.18,1989.0,331.3322,331.6822,331.2447,331.6822,1989.0
2020-10-09 13:50:00,341.13,341.59,341.05,341.59,3773.0,331.6336,332.0808,331.5558,332.0808,3773.0
2020-10-09 13:55:00,341.6,341.86,341.6,341.75,3925.0,332.0905,332.3433,332.0905,332.2363,3925.0
2020-10-09 14:00:00,341.79,341.88,341.71,341.74,1900.0,332.2752,332.3627,332.1974,332.2266,1900.0
2020-10-09 14:05:00,341.71,341.71,341.39,341.49,3200.0,332.1974,332.1974,331.8863,331.9836,3200.0
2020-10-09 14:10:00,341.49,341.64,341.31,341.54,8337.0,331.9836,332.1294,331.8086,332.0322,8337.0
2020-10-09 14:15:00,341.51,341.63,341.08,341.16,2350.0,332.003,332.1197,331.585,331.6627,2350.0
2020-10-09 14:20:00,341.1,341.2,341.01,341.01,2233.0,331.6044,331.7016,331.5169,331.5169,2233.0
2020-10-09 14:25:00,340.94,341.15,340.78,341.08,3429.0,331.4489,331.653,331.2933,331.585,3429.0
2020-10-09 14:30:00,341.2,341.25,341.12,341.25,1496.0,331.7016,331.7502,331.6239,331.7502,1496.0
2020-10-09 14:35:00,341.3,341.37,341.19,341.34,7723.0,331.7988,331.8669,331.6919,331.8377,7723.0
2020-10-09 14:40:00,341.26,341.62,341.07,341.55,3644.0,331.76,332.1099,331.5752,332.0419,3644.0
2020-10-09 14:45:00,341.48,341.54,341.15,341.15,2400.0,331.9738,332.0322,331.653,331.653,2400.0
2020-10-09 14:50:00,341.17,341.23,341.0,341.13,4985.0,331.6725,331.7308,331.5072,331.6336,4985.0
2020-10-09 14:55:00,341.15,341.35,341.13,341.15,3452.0,331.653,331.8474,331.6336,331.653,3452.0
2020-10-09 15:00:00,341.09,341.41,341.02,341.3,5635.0,331.5947,331.9058,331.5266,331.7988,5635.0
2020-10-09 15:05:00,341.3,341.37,341.02,341.3,3000.0,331.7988,331.8669,331.5266,331.7988,3000.0
2020-10-09 15:10:00,341.23,341.6,341.13,341.38,5916.0,331.7308,332.0905,331.6336,331.8766,5916.0
2020-10-09 15:15:00,341.32,341.59,341.32,341.37,4272.0,331.8183,332.0808,331.8183,331.8669,4272.0
2020-10-09 15:20:00,341.48,342.09,341.45,342.08,7560.0,331.9738,332.5668,331.9447,332.5571,7560.0
2020-10-09 15:25:00,342.12,342.15,341.91,342.14,3100.0,332.596,332.6252,332.3919,332.6155,3100.0
2020-10-09 15:30:00,342.19,342.2,341.23,341.24,7163.0,332.6641,332.6738,331.7308,331.7405,7163.0
2020-10-09 15:35:00,341.13,341.54,341.01,341.02,8055.0,331.6336,332.0322,331.5169,331.5266,8055.0
2020-10-09 15:40:00,341.13,341.27,340.96,341.11,7600.0,331.6336,331.7697,331.4683,331.6141,7600.0
2020-10-09 15:45:00,341.03,341.2,340.64,340.65,5800.0,331.5364,331.7016,331.1572,331.1669,5800.0
2020-10-09 15:50:00,340.77,341.38,340.67,341.36,13469.0,331.2836,331.8766,331.1864,331.8572,13469.0
2020-10-09 15:55:00,341.28,342.14,341.25,341.98,37883.0,331.7794,332.6155,331.7502,332.4599,37883.0
2020-10-12 09:30:00,345.18,347.06,345.02,346.25,37309.0,335.5708,337.3985,335.4153,336.611,37309.0
2020-10-12 09:35:00,345.84,347.33,345.64,346.32,8100.0,336.2125,337.661,336.018,336.6791,8100.0
2020-10-12 09:40:00,346.43,346.62,342.75,343.04,12681.0,336.786,336.9707,333.2085,333.4904,12681.0
2020-10-12 09:45:00,343.16,344.44,342.51,343.87,16535.0,333.6071,334.8514,332.9752,334.2973,16535.0
2020-10-12 09:50:00,343.57,343.57,342.44,343.06,3125.0,334.0056,334.0056,332.9071,333.5098,3125.0
2020-10-12 09:55:00,343.05,344.02,342.63,343.67,1601.0,333.5001,334.4431,333.0918,334.1029,1601.0
2020-10-12 10:00:00,343.32,343.32,342.21,343.28,3700.0,333.7626,333.7626,332.6835,333.7237,3700.0
2020-10-12 10:05:00,342.85,344.16,342.85,343.37,3600.0,333.3057,334.5792,333.3057,333.8112,3600.0
2020-10-12 10:10:00,343.5,344.46,343.5,344.38,2810.0,333.9376,334.8709,333.9376,334.7931,2810.0
2020-10-12 10:15:00,344.24,344.66,344.02,344.03,5021.0,334.657,335.0653,334.4431,334.4528,5021.0
2020-10-12 10:20:00,344.17,344.94,344.17,344.84,2108.0,334.5889,335.3375,334.5889,335.2403,2108.0
2020-10-12 10:25:00,344.64,344.93,344.49,344.79,2900.0,335.0459,335.3278,334.9,335.1917,2900.0
2020-10-12 10:30:00,344.98,345.21,344.57,345.21,3280.0,335.3764,335.6,334.9778,335.6,3280.0
2020-10-12 10:35:00,345.32,345.78,345.21,345.49,6936.0,335.7069,336.1541,335.6,335.8722,6936.0
2020-10-12 10:40:00,345.45,345.77,345.24,345.77,7294.0,335.8333,336.1444,335.6292,336.1444,7294.0
2020-10-12 10:45:00,345.92,346.02,345.28,345.64,6253.0,336.2902,336.3874,335.668,336.018,6253.0
2020-10-12 10:50:00,345.66,346.44,345.66,346.44,4200.0,336.0375,336.7958,336.0375,336.7958,4200.0
2020-10-12 10:55:00,346.36,347.06,346.36,347.01,7761.0,336.718,337.3985,336.718,337.3499,7761.0
2020-10-12 11:00:00,347.1,347.59,346.93,347.31,5381.0,337.4374,337.9137,337.2721,337.6415,5381.0
2020-10-12 11:05:00,347.41,347.81,347.39,347.81,11921.0,337.7387,338.1276,337.7193,338.1276,11921.0
2020-10-12 11:10:00,347.85,348.48,347.6,347.98,10852.0,338.1665,338.779,337.9235,338.2929,10852.0
2020-10-12 11:15:00,348.0,348.43,347.76,347.95,4481.0,338.3123,338.7304,338.079,338.2637,4481.0
2020-10-12 11:20:00,347.94,348.06,347.5,347.73,8020.0,338.254,338.3707,337.8262,338.0498,8020.0
2020-10-12 11:25:00,347.99,348.7,347.89,348.14,9979.0,338.3026,338.9928,338.2054,338.4484,9979.0
2020-10-12 11:30:00,348.24,348.87,348.23,348.85,5705.0,338.5456,339.1581,338.5359,339.1387,5705.0
2020-10-12 11:35:00,348.83,348.85,348.02,348.79,8554.0,339.1192,339.1387,338.3318,339.0803,8554.0
2020-10-12 11:40:00,348.79,348.87,348.31,348.49,9261.0,339.0803,339.1581,338.6137,338.7887,9261.0
2020-10-12 11:45:00,348.53,348.73,348.23,348.37,6693.0,338.8276,339.022,338.5359,338.672,6693.0
2020-10-12 11:50:00,348.51,348.74,348.03,348.24,5353.0,338.8081,339.0317,338.3415,338.5456,5353.0
2020-10-12 11:55:00,348.28,348.76,348.16,348.42,6226.0,338.5845,339.0512,338.4679,338.7206,6226.0
2020-10-12 12:00:00,348.31,348.7,347.98,348.49,3300.0,338.6137,338.9928,338.2929,338.7887,3300.0
2020-10-12 12:05:00,348.68,349.59,348.68,349.41,5200.0,338.9734,339.8581,338.9734,339.6831,5200.0
2020-10-12 12:10:00,349.2,349.57,348.59,349.38,7266.0,339.4789,339.8386,338.8859,339.6539,7266.0
2020-10-12 12:15:00,349.3,349.69,349.3,349.53,4893.0,339.5761,339.9553,339.5761,339.7997,4893.0
2020-10-12 12:20:00,349.6,349.97,349.42,349.78,5400.0,339.8678,340.2275,339.6928,340.0428,5400.0
2020-10-12 12:25:00,349.67,350.72,349.67,350.64,8699.0,339.9358,340.9566,339.9358,340.8788,8699.0
2020-10-12 12:30:00,350.82,351.28,350.62,350.98,5845.0,341.0538,341.501,340.8594,341.2094,5845.0
2020-10-12 12:35:00,351.04,351.06,350.16,350.73,3100.0,341.2677,341.2871,340.4122,340.9663,3100.0
2020-10-12 12:40:00,350.75,352.0,350.75,352.0,7186.0,340.9858,342.201,340.9858,342.201,7186.0
2020-10-12 12:45:00,352.03,352.31,351.72,352.23,6223.0,342.2301,342.5023,341.9288,342.4246,6223.0
2020-10-12 12:50:00,352.6,352.69,351.41,351.98,2000.0,342.7843,342.8718,341.6274,342.1815,2000.0
2020-10-12 12:55:00,351.71,351.74,350.83,351.28,3860.0,341.919,341.9482,341.0635,341.501,3860.0
2020-10-12 13:00:00,351.32,351.49,350.83,350.83,1907.0,341.5399,341.7052,341.0635,341.0635,1907.0
2020-10-12 13:05:00,350.82,351.02,350.44,350.78,3560.0,341.0538,341.2483,340.6844,341.0149,3560.0
2020-10-12 13:10:00,350.43,350.82,350.15,350.57,3263.0,340.6747,341.0538,340.4025,340.8108,3263.0
2020-10-12 13:15:00,350.7,351.87,350.7,351.87,5821.0,340.9372,342.0746,340.9372,342.0746,5821.0
2020-10-12 13:20:00,352.0,352.43,351.75,352.15,6599.0,342.201,342.619,341.9579,342.3468,6599.0
2020-10-12 13:25:00,352.3,352.85,352.16,352.85,6979.0,342.4926,343.0273,342.3565,343.0273,6979.0
2020-10-12 13:30:00,352.57,353.18,352.48,353.03,6035.0,342.7551,343.3481,342.6676,343.2023,6035.0
2020-10-12 13:35:00,353.01,353.1,352.21,352.56,4174.0,343.1829,343.2703,342.4051,342.7454,4174.0
2020-10-12 13:40:00,352.46,352.94,352.2,352.59,3444.0,342.6482,343.1148,342.3954,342.7745,3444.0
2020-10-12 13:45:00,352.74,353.25,351.91,351.97,8650.0,342.9204,343.4162,342.1135,342.1718,8650.0
2020-10-12 13:50:00,351.99,352.41,351.9,351.93,4005.0,342.1913,342.5996,342.1038,342.1329,4005.0
2020-10-12 13:55:00,351.79,352.23,351.57,351.73,3107.0,341.9968,342.4246,341.7829,341.9385,3107.0
2020-10-12 14:00:00,351.87,352.85,351.75,352.35,12517.0,342.0746,343.0273,341.9579,342.5412,12517.0
2020-10-12 14:05:00,352.54,352.67,352.3,352.67,3068.0,342.7259,342.8523,342.4926,342.8523,3068.0
2020-10-12 14:10:00,352.84,353.2,352.82,353.11,14207.0,343.0176,343.3676,342.9981,343.2801,14207.0
2020-10-12 14:15:00,353.18,353.44,352.8,352.92,10859.0,343.3481,343.6009,342.9787,343.0954,10859.0
2020-10-12 14:20:00,353.05,353.79,352.34,353.61,7790.0,343.2217,343.9411,342.5315,343.7662,7790.0
2020-10-12 14:25:00,353.48,353.98,353.48,353.66,33026.0,343.6398,344.1259,343.6398,343.8148,33026.0
2020-10-12 14:30:00,353.76,353.9,353.4,353.52,3787.0,343.912,344.0481,343.562,343.6787,3787.0
2020-10-12 14:35:00,353.37,353.72,352.92,353.44,3882.0,343.5328,343.8731,343.0954,343.6009,3882.0
2020-10-12 14:40:00,353.18,353.51,352.44,352.95,5179.0,343.3481,343.6689,342.6287,343.1245,5179.0
2020-10-12 14:45:00,352.99,353.6,352.9,353.41,6170.0,343.1634,343.7564,343.0759,343.5717,6170.0
2020-10-12 14:50:00,353.57,353.62,352.89,352.98,3613.0,343.7273,343.7759,343.0662,343.1537,3613.0
2020-10-12 14:55:00,352.97,352.97,351.91,351.91,17667.0,343.144,343.144,342.1135,342.1135,17667.0
2020-10-12 15:00:00,352.22,352.49,351.76,352.24,7154.0,342.4148,342.6773,341.9677,342.4343,7154.0
2020-10-12 15:05:00,352.31,352.69,351.87,351.9,8140.0,342.5023,342.8718,342.0746,342.1038,8140.0
2020-10-12 15:10:00,351.83,352.31,351.33,351.65,7075.0,342.0357,342.5023,341.5496,341.8607,7075.0
2020-10-12 15:15:00,351.71,352.06,351.16,351.66,6391.0,341.919,342.2593,341.3844,341.8704,6391.0
2020-10-12 15:20:00,351.71,351.93,351.3,351.5,7341.0,341.919,342.1329,341.5205,341.7149,7341.0
2020-10-12 15:25:00,351.86,352.03,351.59,351.81,11340.0,342.0649,342.2301,341.8024,342.0163,11340.0
2020-10-12 15:30:00,351.83,351.98,351.35,351.48,8783.0,342.0357,342.1815,341.5691,341.6954,8783.0
2020-10-12 15:35:00,351.5,351.61,351.17,351.47,7913.0,341.7149,341.8218,341.3941,341.6857,7913.0
2020-10-12 15:40:00,351.36,351.68,351.29,351.5,16116.0,341.5788,341.8899,341.5107,341.7149,16116.0
2020-10-12 15:45:00,351.47,351.65,350.93,351.18,13150.0,341.6857,341.8607,341.1608,341.4038,13150.0
2020-10-12 15:50:00,351.01,351.57,350.41,351.01,27999.0,341.2385,341.7829,340.6552,341.2385,27999.0
2020-10-12 15:55:00,350.87,351.67,350.76,351.01,87745.0,341.1024,341.8802,340.9955,341.2385,87745.0
2020-10-13 09:30:00,352.35,353.3,351.39,352.34,35459.0,342.5412,343.4648,341.608,342.5315,35459.0
2020-10-13 09:35:00,352.38,353.21,351.53,351.84,7520.0,342.5704,343.3773,341.7441,342.0454,7520.0
2020-10-13 09:40:00,351.78,352.53,351.06,351.06,8728.0,341.9871,342.7162,341.2871,341.2871,8728.0
2020-10-13 09:45:00,351.18,352.09,350.48,351.54,16350.0,341.4038,342.2885,340.7233,341.7538,16350.0
2020-10-13 09:50:00,351.23,351.77,349.75,351.0,9180.0,341.4524,341.9774,340.0136,341.2288,9180.0
2020-10-13 09:55:00,351.32,351.94,351.21,351.64,16146.0,341.5399,342.1426,341.433,341.851,16146.0
2020-10-13 10:00:00,351.71,351.75,349.91,350.02,31160.0,341.919,341.9579,340.1692,340.2761,31160.0
2020-10-13 10:05:00,349.65,349.65,347.89,348.85,10349.0,339.9164,339.9164,338.2054,339.1387,10349.0
2020-10-13 10:10:00,348.95,349.62,347.83,348.39,10621.0,339.2359,339.8872,338.1471,338.6915,10621.0
2020-10-13 10:15:00,348.22,349.24,347.92,348.86,6538.0,338.5262,339.5178,338.2346,339.1484,6538.0
2020-10-13 10:20:00,348.65,349.38,348.65,349.38,4648.0,338.9442,339.6539,338.9442,339.6539,4648.0
2020-10-13 10:25:00,349.34,349.62,348.67,348.67,5506.0,339.615,339.8872,338.9637,338.9637,5506.0
2020-10-13 10:30:00,348.68,348.94,347.51,347.96,8180.0,338.9734,339.2262,337.836,338.2734,8180.0
2020-10-13 10:35:00,347.95,348.5,347.82,348.5,23003.0,338.2637,338.7984,338.1373,338.7984,23003.0
2020-10-13 10:40:00,348.57,348.87,347.98,348.54,11131.0,338.8665,339.1581,338.2929,338.8373,11131.0
2020-10-13 10:45:00,348.57,349.72,348.46,349.35,7405.0,338.8665,339.9844,338.7595,339.6247,7405.0
2020-10-13 10:50:00,349.61,350.82,349.25,350.51,19506.0,339.8775,341.0538,339.5275,340.7525,19506.0
2020-10-13 10:55:00,350.37,350.97,350.0,350.78,8837.0,340.6163,341.1996,340.2566,341.0149,8837.0
2020-10-13 11:00:00,350.94,351.27,350.14,350.4,3603.0,341.1705,341.4913,340.3928,340.6455,3603.0
2020-10-13 11:05:00,350.44,351.21,350.18,351.21,4412.0,340.6844,341.433,340.4316,341.433,4412.0
2020-10-13 11:10:00,351.09,351.84,351.09,351.84,3500.0,341.3163,342.0454,341.3163,342.0454,3500.0
2020-10-13 11:15:00,351.83,352.16,351.45,352.16,6661.0,342.0357,342.3565,341.6663,342.3565,6661.0
2020-10-13 11:20:00,352.17,352.43,351.9,352.09,6873.0,342.3662,342.619,342.1038,342.2885,6873.0
2020-10-13 11:25:00,352.19,352.62,352.0,352.13,4314.0,342.3857,342.8037,342.201,342.3274,4314.0
2020-10-13 11:30:00,352.24,353.29,352.09,353.29,2472.0,342.4343,343.4551,342.2885,343.4551,2472.0
2020-10-13 11:35:00,353.18,353.74,352.88,353.48,4200.0,343.3481,343.8925,343.0565,343.6398,4200.0
2020-10-13 11:40:00,353.31,353.45,352.31,352.31,3649.0,343.4745,343.6106,342.5023,342.5023,3649.0
2020-10-13 11:45:00,352.13,352.39,351.86,351.92,12739.0,342.3274,342.5801,342.0649,342.1232,12739.0
2020-10-13 11:50:00,351.86,352.26,351.67,351.67,1603.0,342.0649,342.4537,341.8802,341.8802,1603.0
2020-10-13 11:55:00,351.46,351.61,350.97,351.23,4500.0,341.676,341.8218,341.1996,341.4524,4500.0
2020-10-13 12:00:00,351.29,351.82,351.28,351.44,3479.0,341.5107,342.026,341.501,341.6566,3479.0
2020-10-13 12:05:00,351.62,351.79,351.42,351.57,6674.0,341.8316,341.9968,341.6371,341.7829,6674.0
2020-10-13 12:10:00,350.77,350.77,350.38,350.5,2412.0,341.0052,341.0052,340.6261,340.7427,2412.0
2020-10-13 12:15:00,350.37,350.37,349.53,349.84,4007.0,340.6163,340.6163,339.7997,340.1011,4007.0
2020-10-13 12:20:00,349.69,350.11,349.4,350.11,1920.0,339.9553,340.3636,339.6734,340.3636,1920.0
2020-10-13 12:25:00,350.42,350.49,350.22,350.43,1603.0,340.665,340.733,340.4705,340.6747,1603.0
2020-10-13 12:30:00,350.33,350.85,350.33,350.52,2100.0,340.5775,341.083,340.5775,340.7622,2100.0
2020-10-13 12:35:00,350.88,350.88,350.07,350.39,943.0,341.1122,341.1122,340.3247,340.6358,943.0
2020-10-13 12:40:00,350.35,350.54,350.21,350.36,15540.0,340.5969,340.7816,340.4608,340.6066,15540.0
2020-10-13 12:45:00,350.21,350.77,349.93,350.65,3525.0,340.4608,341.0052,340.1886,340.8886,3525.0
2020-10-13 12:50:00,350.71,351.44,350.5,350.94,9922.0,340.9469,341.6566,340.7427,341.1705,9922.0
2020-10-13 12:55:00,351.13,351.34,351.04,351.33,1830.0,341.3552,341.5593,341.2677,341.5496,1830.0
2020-10-13 13:00:00,351.3,351.3,350.74,350.89,1546.0,341.5205,341.5205,340.976,341.1219,1546.0
2020-10-13 13:05:00,350.63,350.79,349.76,349.76,3211.0,340.8691,341.0247,340.0233,340.0233,3211.0
2020-10-13 13:10:00,349.93,351.03,349.93,351.03,4001.0,340.1886,341.258,340.1886,341.258,4001.0
2020-10-13 13:15:00,351.05,351.92,351.05,351.89,3624.0,341.2774,342.1232,341.2774,342.094,3624.0
2020-10-13 13:20:00,351.74,351.8,350.29,350.57,2835.0,341.9482,342.0065,340.5386,340.8108,2835.0
2020-10-13 13:25:00,350.89,351.04,350.56,350.93,2000.0,341.1219,341.2677,340.8011,341.1608,2000.0
2020-10-13 13:30:00,351.06,351.24,350.57,351.24,3185.0,341.2871,341.4621,340.8108,341.4621,3185.0
2020-10-13 13:35:00,350.85,351.66,350.84,351.43,5813.0,341.083,341.8704,341.0733,341.6468,5813.0
2020-10-13 13:40:00,351.3,351.46,350.88,350.88,1612.0,341.5205,341.676,341.1122,341.1122,1612.0
2020-10-13 13:45:00,350.84,351.41,350.84,351.22,1544.0,341.0733,341.6274,341.0733,341.4427,1544.0
2020-10-13 13:50:00,351.07,351.31,350.85,350.91,1545.0,341.2969,341.5302,341.083,341.1413,1545.0
2020-10-13 13:55:00,350.84,350.84,350.11,350.45,4300.0,341.0733,341.0733,340.3636,340.6941,4300.0
2020-10-13 14:00:00,350.04,350.18,349.83,350.05,2252.0,340.2955,340.4316,340.0914,340.3053,2252.0
2020-10-13 14:05:00,349.97,350.11,349.56,349.99,3446.0,340.2275,340.3636,339.8289,340.2469,3446.0
2020-10-13 14:10:00,349.92,350.26,349.77,350.0,2408.0,340.1789,340.5094,340.0331,340.2566,2408.0
2020-10-13 14:15:00,349.84,350.48,349.74,350.33,3512.0,340.1011,340.7233,340.0039,340.5775,3512.0
2020-10-13 14:20:00,350.41,350.41,349.89,350.15,2003.0,340.6552,340.6552,340.1497,340.4025,2003.0
2020-10-13 14:25:00,350.24,350.34,349.59,349.59,2405.0,340.49,340.5872,339.8581,339.8581,2405.0
2020-10-13 14:30:00,349.02,350.37,349.0,350.3,5132.0,339.3039,340.6163,339.2845,340.5483,5132.0
2020-10-13 14:35:00,350.09,350.31,349.84,350.15,3970.0,340.3441,340.558,340.1011,340.4025,3970.0
2020-10-13 14:40:00,350.18,350.18,349.66,349.92,1874.0,340.4316,340.4316,339.9261,340.1789,1874.0
2020-10-13 14:45:00,349.92,350.34,349.59,350.09,3960.0,340.1789,340.5872,339.8581,340.3441,3960.0
2020-10-13 14:50:00,349.99,350.25,349.65,349.65,2958.0,340.2469,340.4997,339.9164,339.9164,2958.0
2020-10-13 14:55:00,349.64,350.27,349.62,350.02,3500.0,339.9067,340.5191,339.8872,340.2761,3500.0
2020-10-13 15:00:00,349.95,350.38,349.95,350.24,4504.0,340.208,340.6261,340.208,340.49,4504.0
2020-10-13 15:05:00,350.19,350.48,350.18,350.26,3100.0,340.4414,340.7233,340.4316,340.5094,3100.0
2020-10-13 15:10:00,350.11,351.08,350.1,350.84,6938.0,340.3636,341.3066,340.3539,341.0733,6938.0
2020-10-13 15:15:00,350.89,351.32,350.84,351.15,5657.0,341.1219,341.5399,341.0733,341.3746,5657.0
2020-10-13 15:20:00,351.06,351.47,350.97,351.31,5862.0,341.2871,341.6857,341.1996,341.5302,5862.0
2020-10-13 15:25:00,351.29,351.8,350.79,351.19,6440.0,341.5107,342.0065,341.0247,341.4135,6440.0
2020-10-13 15:30:00,351.14,351.67,351.07,351.56,8929.0,341.3649,341.8802,341.2969,341.7732,8929.0
2020-10-13 15:35:00,351.42,351.53,350.57,350.69,11371.0,341.6371,341.7441,340.8108,340.9274,11371.0
2020-10-13 15:40:00,350.78,351.2,350.29,350.36,9471.0,341.0149,341.4232,340.5386,340.6066,9471.0
2020-10-13 15:45:00,350.39,350.65,349.55,349.55,11724.0,340.6358,340.8886,339.8192,339.8192,11724.0
2020-10-13 15:50:00,349.83,350.28,349.62,349.62,36535.0,340.0914,340.5289,339.8872,339.8872,36535.0
2020-10-13 15:55:00,349.72,349.78,349.2,349.63,39089.0,339.9844,340.0428,339.4789,339.8969,39089.0
2020-10-14 09:30:00,351.49,351.49,347.66,348.0,15934.0,341.7052,341.7052,337.9818,338.3123,15934.0
2020-10-14 09:35:00,348.4,349.97,348.4,349.97,7249.0,338.7012,340.2275,338.7012,340.2275,7249.0
2020-10-14 09:40:00,349.95,350.09,349.08,349.08,2541.0,340.208,340.3441,339.3623,339.3623,2541.0
2020-10-14 09:45:00,349.07,349.93,348.83,349.59,2235.0,339.3525,340.1886,339.1192,339.8581,2235.0
2020-10-14 09:50:00,349.47,349.9,349.27,349.86,1600.0,339.7414,340.1594,339.547,340.1205,1600.0
2020-10-14 09:55:00,350.01,350.1,349.47,349.83,3599.0,340.2664,340.3539,339.7414,340.0914,3599.0
2020-10-14 10:00:00,349.82,349.85,348.91,349.3,3000.0,340.0817,340.1108,339.197,339.5761,3000.0
2020-10-14 10:05:00,349.17,349.43,349.0,349.29,3306.0,339.4498,339.7025,339.2845,339.5664,3306.0
2020-10-14 10:10:00,349.12,349.12,348.06,348.33,4718.0,339.4011,339.4011,338.3707,338.6331,4718.0
2020-10-14 10:15:00,348.24,348.81,347.9,347.91,2200.0,338.5456,339.0998,338.2151,338.2248,2200.0
2020-10-14 10:20:00,348.01,348.56,348.01,348.36,4799.0,338.322,338.8567,338.322,338.6623,4799.0
2020-10-14 10:25:00,348.25,348.25,347.24,347.3,3200.0,338.5554,338.5554,337.5735,337.6318,3200.0
2020-10-14 10:30:00,347.32,347.79,346.82,347.61,3102.0,337.6513,338.1082,337.1652,337.9332,3102.0
2020-10-14 10:35:00,347.8,348.07,347.6,347.78,3636.0,338.1179,338.3804,337.9235,338.0984,3636.0
2020-10-14 10:40:00,347.69,348.56,347.68,348.42,3346.0,338.011,338.8567,338.0012,338.7206,3346.0
2020-10-14 10:45:00,348.39,348.5,348.12,348.12,5700.0,338.6915,338.7984,338.429,338.429,5700.0
2020-10-14 10:50:00,347.84,348.3,347.82,347.85,2336.0,338.1568,338.604,338.1373,338.1665,2336.0
2020-10-14 10:55:00,347.82,348.11,347.45,348.07,2250.0,338.1373,338.4193,337.7776,338.3804,2250.0
2020-10-14 11:00:00,348.15,348.33,347.76,348.19,3036.0,338.4581,338.6331,338.079,338.497,3036.0
2020-10-14 11:05:00,348.22,348.45,347.84,348.27,2917.0,338.5262,338.7498,338.1568,338.5748,2917.0
2020-10-14 11:10:00,348.24,348.24,347.3,347.69,5451.0,338.5456,338.5456,337.6318,338.011,5451.0
2020-10-14 11:15:00,347.79,347.82,347.06,347.2,4120.0,338.1082,338.1373,337.3985,337.5346,4120.0
2020-10-14 11:20:00,347.13,347.17,346.52,346.64,3601.0,337.4665,337.5054,336.8735,336.9902,3601.0
2020-10-14 11:25:00,346.8,346.88,346.56,346.6,3703.0,337.1457,337.2235,336.9124,336.9513,3703.0
2020-10-14 11:30:00,346.45,346.68,346.17,346.32,2829.0,336.8055,337.0291,336.5333,336.6791,2829.0
2020-10-14 11:35:00,346.43,346.5,345.8,346.04,6308.0,336.786,336.8541,336.1736,336.4069,6308.0
2020-10-14 11:40:00,345.95,346.13,345.4,345.67,9385.0,336.3194,336.4944,335.7847,336.0472,9385.0
2020-10-14 11:45:00,345.75,345.75,344.88,344.98,6224.0,336.125,336.125,335.2792,335.3764,6224.0
2020-10-14 11:50:00,344.85,344.94,343.85,343.85,7188.0,335.25,335.3375,334.2779,334.2779,7188.0
2020-10-14 11:55:00,343.83,344.24,343.16,343.41,5598.0,334.2584,334.657,333.6071,333.8501,5598.0
2020-10-14 12:00:00,343.54,343.55,342.75,343.44,4312.0,333.9765,333.9862,333.2085,333.8793,4312.0
2020-10-14 12:05:00,343.32,343.74,343.28,343.28,2738.0,333.7626,334.1709,333.7237,333.7237,2738.0
2020-10-14 12:10:00,342.91,343.08,342.49,342.79,6424.0,333.364,333.5293,332.9557,333.2474,6424.0
2020-10-14 12:15:00,342.86,343.03,341.96,342.01,5948.0,333.3154,333.4807,332.4405,332.4891,5948.0
2020-10-14 12:20:00,342.18,342.26,341.41,341.41,5282.0,332.6543,332.7321,331.9058,331.9058,5282.0
2020-10-14 12:25:00,341.23,342.68,341.23,342.6,7475.0,331.7308,333.1404,331.7308,333.0627,7475.0
2020-10-14 12:30:00,342.52,342.98,342.17,342.33,4708.0,332.9849,333.4321,332.6446,332.8002,4708.0
2020-10-14 12:35:00,342.34,342.63,341.84,342.59,7119.0,332.8099,333.0918,332.3238,333.0529,7119.0
2020-10-14 12:40:00,342.51,343.42,342.39,343.13,6363.0,332.9752,333.8598,332.8585,333.5779,6363.0
2020-10-14 12:45:00,343.01,343.45,343.01,343.05,2200.0,333.4612,333.889,333.4612,333.5001,2200.0
2020-10-14 12:50:00,343.01,343.32,342.8,343.21,2459.0,333.4612,333.7626,333.2571,333.6557,2459.0
2020-10-14 12:55:00,343.32,343.72,343.01,343.63,3225.0,333.7626,334.1515,333.4612,334.064,3225.0
2020-10-14 13:00:00,343.39,344.15,343.39,344.15,2000.0,333.8307,334.5695,333.8307,334.5695,2000.0
2020-10-14 13:05:00,344.22,344.3,343.62,343.63,2000.0,334.6376,334.7153,334.0543,334.064,2000.0
2020-10-14 13:10:00,343.63,343.94,343.4,343.41,1471.0,334.064,334.3653,333.8404,333.8501,1471.0
2020-10-14 13:15:00,343.4,343.95,343.4,343.78,2100.0,333.8404,334.3751,333.8404,334.2098,2100.0
2020-10-14 13:20:00,343.77,343.77,343.3,343.57,2345.0,334.2001,334.2001,333.7432,334.0056,2345.0
2020-10-14 13:25:00,343.53,343.81,343.3,343.3,2325.0,333.9668,334.239,333.7432,333.7432,2325.0
2020-10-14 13:30:00,343.45,343.53,342.48,342.72,4122.0,333.889,333.9668,332.946,333.1793,4122.0
2020-10-14 13:35:00,342.69,343.39,342.39,343.19,10586.0,333.1501,333.8307,332.8585,333.6362,10586.0
2020-10-14 13:40:00,343.18,343.74,343.11,343.37,4804.0,333.6265,334.1709,333.5585,333.8112,4804.0
2020-10-14 13:45:00,343.26,344.01,343.26,344.01,2000.0,333.7043,334.4334,333.7043,334.4334,2000.0
2020-10-14 13:50:00,344.04,344.32,343.7,344.31,2718.0,334.4626,334.7348,334.132,334.725,2718.0
2020-10-14 13:55:00,344.43,344.71,344.24,344.49,2162.0,334.8417,335.1139,334.657,334.9,2162.0
2020-10-14 14:00:00,344.56,345.19,344.56,344.7,3833.0,334.9681,335.5805,334.9681,335.1042,3833.0
2020-10-14 14:05:00,344.85,345.36,344.85,345.22,2440.0,335.25,335.7458,335.25,335.6097,2440.0
2020-10-14 14:10:00,345.12,345.43,345.1,345.16,1802.0,335.5125,335.8139,335.4931,335.5514,1802.0
2020-10-14 14:15:00,344.93,345.4,344.93,345.1,4571.0,335.3278,335.7847,335.3278,335.4931,4571.0
2020-10-14 14:20:00,344.98,345.07,344.56,344.76,2053.0,335.3764,335.4639,334.9681,335.1625,2053.0
2020-10-14 14:25:00,344.78,344.78,344.1,344.37,4950.0,335.182,335.182,334.5209,334.7834,4950.0
2020-10-14 14:30:00,344.5,344.67,343.87,343.89,2526.0,334.9098,335.075,334.2973,334.3167,2526.0
2020-10-14 14:35:00,343.89,344.04,343.41,343.68,3797.0,334.3167,334.4626,333.8501,334.1126,3797.0
2020-10-14 14:40:00,343.72,344.13,343.63,343.68,2136.0,334.1515,334.5501,334.064,334.1126,2136.0
2020-10-14 14:45:00,343.52,344.26,343.33,344.26,3200.0,333.957,334.6764,333.7723,334.6764,3200.0
2020-10-14 14:50:00,344.09,344.15,343.76,344.06,2527.0,334.5112,334.5695,334.1904,334.482,2527.0
2020-10-14 14:55:00,344.07,344.56,344.07,344.4,2585.0,334.4917,334.9681,334.4917,334.8125,2585.0
2020-10-14 15:00:00,344.38,344.86,344.05,344.84,4354.0,334.7931,335.2597,334.4723,335.2403,4354.0
2020-10-14 15:05:00,344.68,345.26,344.66,345.26,3700.0,335.0847,335.6486,335.0653,335.6486,3700.0
2020-10-14 15:10:00,345.27,345.92,345.27,345.69,5890.0,335.6583,336.2902,335.6583,336.0666,5890.0
2020-10-14 15:15:00,345.63,346.05,345.35,346.05,6045.0,336.0083,336.4166,335.7361,336.4166,6045.0
2020-10-14 15:20:00,345.9,346.14,345.84,345.88,3323.0,336.2708,336.5041,336.2125,336.2513,3323.0
2020-10-14 15:25:00,345.82,345.83,345.16,345.28,5264.0,336.193,336.2027,335.5514,335.668,5264.0
2020-10-14 15:30:00,345.18,346.16,345.14,345.96,6106.0,335.5708,336.5235,335.5319,336.3291,6106.0
2020-10-14 15:35:00,346.06,346.06,345.45,345.62,4350.0,336.4263,336.4263,335.8333,335.9986,4350.0
2020-10-14 15:40:00,345.68,346.23,345.67,346.0,5594.0,336.0569,336.5916,336.0472,336.368,5594.0
2020-10-14 15:45:00,345.99,346.06,345.28,345.28,8705.0,336.3583,336.4263,335.668,335.668,8705.0
2020-10-14 15:50:00,345.01,346.17,345.01,345.98,29240.0,335.4056,336.5333,335.4056,336.3486,29240.0
2020-10-14 15:55:00,345.93,346.06,345.22,345.3,35816.0,336.2999,336.4263,335.6097,335.6875,35816.0
2020-10-15 09:30:00,341.12,342.3,340.11,341.44,27608.0,331.6239,332.771,330.642,331.9349,27608.0
2020-10-15 09:35:00,341.44,341.61,339.61,339.84,7907.0,331.9349,332.1002,330.1559,330.3795,7907.0
2020-10-15 09:40:00,339.63,341.65,339.32,341.35,10399.0,330.1753,332.1391,329.874,331.8474,10399.0
2020-10-15 09:45:00,341.7,341.7,339.69,340.0,4900.0,332.1877,332.1877,330.2337,330.535,4900.0
2020-10-15 09:50:00,340.16,340.99,339.97,340.85,8112.0,330.6906,331.4975,330.5059,331.3614,8112.0
2020-10-15 09:55:00,340.85,341.1,340.29,341.1,4100.0,331.3614,331.6044,330.817,331.6044,4100.0
2020-10-15 10:00:00,341.18,341.18,340.45,340.93,7078.0,331.6822,331.6822,330.9725,331.4391,7078.0
2020-10-15 10:05:00,341.05,341.89,340.53,340.53,7127.0,331.5558,332.3724,331.0503,331.0503,7127.0
2020-10-15 10:10:00,340.75,341.13,339.75,339.75,7558.0,331.2642,331.6336,330.292,330.292,7558.0
2020-10-15 10:15:00,339.74,341.03,339.51,341.0,8015.0,330.2823,331.5364,330.0587,331.5072,8015.0
2020-10-15 10:20:00,341.11,341.19,340.17,340.56,7037.0,331.6141,331.6919,330.7003,331.0794,7037.0
2020-10-15 10:25:00,340.62,340.62,339.51,339.66,3412.0,331.1378,331.1378,330.0587,330.2045,3412.0
2020-10-15 10:30:00,339.54,339.68,338.78,338.94,5495.0,330.0878,330.2239,329.349,329.5045,5495.0
2020-10-15 10:35:00,339.0,339.01,338.0,338.25,6111.0,329.5629,329.5726,328.5907,328.8337,6111.0
2020-10-15 10:40:00,338.35,339.1,338.14,338.47,5082.0,328.931,329.6601,328.7268,329.0476,5082.0
2020-10-15 10:45:00,338.38,339.34,338.32,338.97,3248.0,328.9601,329.8934,328.9018,329.5337,3248.0
2020-10-15 10:50:00,339.0,339.32,338.87,338.88,1950.0,329.5629,329.874,329.4365,329.4462,1950.0
2020-10-15 10:55:00,338.7,340.21,338.69,339.99,3575.0,329.2712,330.7392,329.2615,330.5253,3575.0
2020-10-15 11:00:00,339.85,340.09,339.02,339.61,4850.0,330.3892,330.6225,329.5823,330.1559,4850.0
2020-10-15 11:05:00,339.54,340.52,339.47,340.25,4635.0,330.0878,331.0406,330.0198,330.7781,4635.0
2020-10-15 11:10:00,340.25,340.8,340.1,340.5,5198.0,330.7781,331.3128,330.6322,331.0211,5198.0
2020-10-15 11:15:00,340.79,341.67,340.65,341.62,9698.0,331.303,332.1585,331.1669,332.1099,9698.0
2020-10-15 11:20:00,341.45,342.12,341.45,341.99,3498.0,331.9447,332.596,331.9447,332.4696,3498.0
2020-10-15 11:25:00,342.06,342.16,341.41,341.7,6922.0,332.5377,332.6349,331.9058,332.1877,6922.0
2020-10-15 11:30:00,341.78,342.06,341.44,342.0,3000.0,332.2655,332.5377,331.9349,332.4794,3000.0
2020-10-15 11:35:00,341.98,342.19,341.85,342.16,2338.0,332.4599,332.6641,332.3335,332.6349,2338.0
2020-10-15 11:40:00,342.34,342.43,341.58,341.89,4356.0,332.8099,332.8974,332.071,332.3724,4356.0
2020-10-15 11:45:00,341.99,341.99,341.17,341.2,4262.0,332.4696,332.4696,331.6725,331.7016,4262.0
2020-10-15 11:50:00,341.33,341.95,341.08,341.4,3996.0,331.828,332.4307,331.585,331.8961,3996.0
2020-10-15 11:55:00,341.19,341.45,340.58,340.88,4299.0,331.6919,331.9447,331.0989,331.3905,4299.0
2020-10-15 12:00:00,340.94,341.08,340.66,340.99,6689.0,331.4489,331.585,331.1767,331.4975,6689.0
2020-10-15 12:05:00,341.11,341.19,340.34,340.34,2900.0,331.6141,331.6919,330.8656,330.8656,2900.0
2020-10-15 12:10:00,340.35,340.44,340.14,340.44,4600.0,330.8753,330.9628,330.6711,330.9628,4600.0
2020-10-15 12:15:00,340.44,340.65,340.17,340.18,1962.0,330.9628,331.1669,330.7003,330.71,1962.0
2020-10-15 12:20:00,340.32,340.46,339.97,339.98,5851.0,330.8461,330.9822,330.5059,330.5156,5851.0
2020-10-15 12:25:00,339.99,340.39,339.98,340.12,4395.0,330.5253,330.9142,330.5156,330.6517,4395.0
2020-10-15 12:30:00,340.1,340.48,339.91,339.91,2300.0,330.6322,331.0017,330.4475,330.4475,2300.0
2020-10-15 12:35:00,339.61,339.85,339.52,339.84,1417.0,330.1559,330.3892,330.0684,330.3795,1417.0
2020-10-15 12:40:00,339.79,340.1,339.75,339.83,2508.0,330.3309,330.6322,330.292,330.3698,2508.0
2020-10-15 12:45:00,339.58,339.94,339.4,339.88,1898.0,330.1267,330.4767,329.9517,330.4184,1898.0
2020-10-15 12:50:00,339.75,340.34,339.75,340.11,1235.0,330.292,330.8656,330.292,330.642,1235.0
2020-10-15 12:55:00,340.06,340.33,340.05,340.31,2000.0,330.5934,330.8558,330.5836,330.8364,2000.0
2020-10-15 13:00:00,340.45,340.64,340.45,340.63,2122.0,330.9725,331.1572,330.9725,331.1475,2122.0
2020-10-15 13:05:00,340.53,340.78,340.5,340.72,1600.0,331.0503,331.2933,331.0211,331.235,1600.0
2020-10-15 13:10:00,340.49,341.13,340.49,340.74,4311.0,331.0114,331.6336,331.0114,331.2544,4311.0
2020-10-15 13:15:00,340.82,341.15,340.33,340.84,2985.0,331.3322,331.653,330.8558,331.3516,2985.0
2020-10-15 13:20:00,340.64,340.7,340.45,340.58,2343.0,331.1572,331.2155,330.9725,331.0989,2343.0
2020-10-15 13:25:00,340.52,340.84,340.36,340.47,2900.0,331.0406,331.3516,330.885,330.9919,2900.0
2020-10-15 13:30:00,340.34,340.62,340.27,340.62,814.0,330.8656,331.1378,330.7975,331.1378,814.0
2020-10-15 13:35:00,340.72,341.12,340.63,341.12,3336.0,331.235,331.6239,331.1475,331.6239,3336.0
2020-10-15 13:40:00,341.13,341.57,341.13,341.57,4861.0,331.6336,332.0613,331.6336,332.0613,4861.0
2020-10-15 13:45:00,341.42,341.42,341.0,341.06,900.0,331.9155,331.9155,331.5072,331.5655,900.0
2020-10-15 13:50:00,341.1,341.3,340.79,340.79,600.0,331.6044,331.7988,331.303,331.303,600.0
2020-10-15 13:55:00,340.82,341.1,340.82,341.0,2601.0,331.3322,331.6044,331.3322,331.5072,2601.0
2020-10-15 14:00:00,341.0,341.39,340.99,341.28,6242.0,331.5072,331.8863,331.4975,331.7794,6242.0
2020-10-15 14:05:00,341.35,341.56,341.11,341.5,4256.0,331.8474,332.0516,331.6141,331.9933,4256.0
2020-10-15 14:10:00,341.52,341.67,340.94,341.67,16854.0,332.0127,332.1585,331.4489,332.1585,16854.0
2020-10-15 14:15:00,341.59,341.67,341.27,341.43,2100.0,332.0808,332.1585,331.7697,331.9252,2100.0
2020-10-15 14:20:00,341.53,341.61,341.33,341.43,2219.0,332.0224,332.1002,331.828,331.9252,2219.0
2020-10-15 14:25:00,341.43,341.56,341.28,341.56,4293.0,331.9252,332.0516,331.7794,332.0516,4293.0
2020-10-15 14:30:00,341.47,341.7,341.46,341.49,2310.0,331.9641,332.1877,331.9544,331.9836,2310.0
2020-10-15 14:35:00,341.5,341.63,341.02,341.02,2876.0,331.9933,332.1197,331.5266,331.5266,2876.0
2020-10-15 14:40:00,341.03,341.19,340.73,340.75,2700.0,331.5364,331.6919,331.2447,331.2642,2700.0
2020-10-15 14:45:00,340.77,340.96,340.69,340.96,1720.0,331.2836,331.4683,331.2058,331.4683,1720.0
2020-10-15 14:50:00,341.11,341.14,340.88,341.05,952.0,331.6141,331.6433,331.3905,331.5558,952.0
2020-10-15 14:55:00,340.92,341.41,340.92,341.41,3800.0,331.4294,331.9058,331.4294,331.9058,3800.0
2020-10-15 15:00:00,341.31,341.7,341.19,341.5,3313.0,331.8086,332.1877,331.6919,331.9933,3313.0
2020-10-15 15:05:00,341.53,341.72,341.37,341.56,5296.0,332.0224,332.2071,331.8669,332.0516,5296.0
2020-10-15 15:10:00,341.68,341.77,341.47,341.63,7842.0,332.1683,332.2558,331.9641,332.1197,7842.0
2020-10-15 15:15:00,341.66,342.46,341.66,342.3,4100.0,332.1488,332.9265,332.1488,332.771,4100.0
2020-10-15 15:20:00,342.19,342.36,342.13,342.22,2565.0,332.6641,332.8293,332.6057,332.6932,2565.0
2020-10-15 15:25:00,342.35,342.53,342.29,342.39,5856.0,332.8196,332.9946,332.7613,332.8585,5856.0
2020-10-15 15:30:00,342.45,342.97,342.39,342.8,3850.0,332.9168,333.4224,332.8585,333.2571,3850.0
2020-10-15 15:35:00,342.79,342.87,342.49,342.51,5968.0,333.2474,333.3251,332.9557,332.9752,5968.0
2020-10-15 15:40:00,342.64,343.18,342.6,342.95,7957.0,333.1015,333.6265,333.0627,333.4029,7957.0
2020-10-15 15:45:00,342.95,342.95,341.8,341.8,9557.0,333.4029,333.4029,332.2849,332.2849,9557.0
2020-10-15 15:50:00,341.55,342.45,341.53,342.01,16288.0,332.0419,332.9168,332.0224,332.4891,16288.0
2020-10-15 15:55:00,341.77,342.25,341.64,341.97,36780.0,332.2558,332.7224,332.1294,332.4502,36780.0
2020-10-16 09:30:00,344.56,344.56,341.49,344.05,66857.0,334.9681,334.9681,331.9836,334.4723,66857.0
2020-10-16 09:35:00,343.74,344.01,342.55,342.73,6400.0,334.1709,334.4334,333.014,333.189,6400.0
2020-10-16 09:40:00,342.77,344.11,342.77,344.11,3643.0,333.2279,334.5306,333.2279,334.5306,3643.0
2020-10-16 09:45:00,344.18,344.51,342.61,343.21,6902.0,334.5987,334.9195,333.0724,333.6557,6902.0
2020-10-16 09:50:00,342.86,343.01,342.51,342.66,3178.0,333.3154,333.4612,332.9752,333.121,3178.0
2020-10-16 09:55:00,342.74,343.71,342.74,343.58,2155.0,333.1988,334.1418,333.1988,334.0154,2155.0
2020-10-16 10:00:00,343.58,344.57,343.39,344.5,5711.0,334.0154,334.9778,333.8307,334.9098,5711.0
2020-10-16 10:05:00,344.55,344.62,344.0,344.08,4676.0,334.9584,335.0264,334.4237,334.5014,4676.0
2020-10-16 10:10:00,344.35,345.09,344.35,344.91,7084.0,334.7639,335.4833,334.7639,335.3083,7084.0
2020-10-16 10:15:00,344.94,345.96,344.93,345.83,2470.0,335.3375,336.3291,335.3278,336.2027,2470.0
2020-10-16 10:20:00,345.78,346.2,345.77,346.2,4500.0,336.1541,336.5624,336.1444,336.5624,4500.0
2020-10-16 10:25:00,345.98,346.46,345.88,346.26,5512.0,336.3486,336.8152,336.2513,336.6208,5512.0
2020-10-16 10:30:00,346.36,346.65,346.09,346.65,2424.0,336.718,336.9999,336.4555,336.9999,2424.0
2020-10-16 10:35:00,346.71,346.73,346.19,346.6,6478.0,337.0582,337.0777,336.5527,336.9513,6478.0
2020-10-16 10:40:00,346.8,346.82,346.17,346.25,3348.0,337.1457,337.1652,336.5333,336.611,3348.0
2020-10-16 10:45:00,346.19,346.47,345.15,345.23,9005.0,336.5527,336.8249,335.5417,335.6194,9005.0
2020-10-16 10:50:00,345.09,345.47,344.93,345.42,4520.0,335.4833,335.8528,335.3278,335.8041,4520.0
2020-10-16 10:55:00,345.57,345.65,345.05,345.4,4198.0,335.95,336.0277,335.4444,335.7847,4198.0
2020-10-16 11:00:00,345.24,345.38,345.07,345.07,2710.0,335.6292,335.7653,335.4639,335.4639,2710.0
2020-10-16 11:05:00,344.94,344.94,344.27,344.28,2372.0,335.3375,335.3375,334.6862,334.6959,2372.0
2020-10-16 11:10:00,344.5,344.74,344.16,344.56,1566.0,334.9098,335.1431,334.5792,334.9681,1566.0
2020-10-16 11:15:00,344.68,344.68,343.87,343.93,1605.0,335.0847,335.0847,334.2973,334.3556,1605.0
2020-10-16 11:20:00,343.99,343.99,342.61,342.82,2834.0,334.414,334.414,333.0724,333.2765,2834.0
2020-10-16 11:25:00,342.67,343.33,342.52,343.16,4904.0,333.1307,333.7723,332.9849,333.6071,4904.0
2020-10-16 11:30:00,342.86,343.63,342.8,343.54,2860.0,333.3154,334.064,333.2571,333.9765,2860.0
2020-10-16 11:35:00,343.42,343.74,343.09,343.17,2300.0,333.8598,334.1709,333.539,333.6168,2300.0
2020-10-16 11:40:00,342.97,343.51,342.95,343.13,1644.0,333.4224,333.9473,333.4029,333.5779,1644.0
2020-10-16 11:45:00,343.04,343.55,343.03,343.44,2114.0,333.4904,333.9862,333.4807,333.8793,2114.0
2020-10-16 11:50:00,343.38,343.43,343.33,343.36,1494.0,333.8209,333.8695,333.7723,333.8015,1494.0
2020-10-16 11:55:00,343.41,343.41,343.09,343.26,693.0,333.8501,333.8501,333.539,333.7043,693.0
2020-10-16 12:00:00,343.18,343.2,342.73,343.1,2700.0,333.6265,333.6459,333.189,333.5487,2700.0
2020-10-16 12:05:00,342.8,342.84,341.57,342.07,4133.0,333.2571,333.296,332.0613,332.5474,4133.0
2020-10-16 12:10:00,341.89,341.98,341.84,341.96,1200.0,332.3724,332.4599,332.3238,332.4405,1200.0
2020-10-16 12:15:00,341.94,342.38,341.94,342.38,2400.0,332.421,332.8488,332.421,332.8488,2400.0
2020-10-16 12:20:00,342.35,342.4,342.07,342.27,3504.0,332.8196,332.8682,332.5474,332.7418,3504.0
2020-10-16 12:25:00,342.31,342.68,342.31,342.67,501.0,332.7807,333.1404,332.7807,333.1307,501.0
2020-10-16 12:30:00,342.45,342.57,341.96,342.16,2096.0,332.9168,333.0335,332.4405,332.6349,2096.0
2020-10-16 12:35:00,342.07,342.07,341.84,341.9,1108.0,332.5474,332.5474,332.3238,332.3821,1108.0
2020-10-16 12:40:00,341.86,341.9,341.37,341.5,1564.0,332.3433,332.3821,331.8669,331.9933,1564.0
2020-10-16 12:45:00,342.17,342.27,342.1,342.27,700.0,332.6446,332.7418,332.5766,332.7418,700.0
2020-10-16 12:50:00,342.33,342.33,341.78,342.09,2437.0,332.8002,332.8002,332.2655,332.5668,2437.0
2020-10-16 12:55:00,341.79,342.37,341.79,342.29,1644.0,332.2752,332.8391,332.2752,332.7613,1644.0
2020-10-16 13:00:00,342.39,342.89,342.37,342.65,1300.0,332.8585,333.3446,332.8391,333.1113,1300.0
2020-10-16 13:05:00,342.61,343.24,342.6,343.19,1800.0,333.0724,333.6848,333.0627,333.6362,1800.0
2020-10-16 13:10:00,343.21,343.38,343.03,343.36,3786.0,333.6557,333.8209,333.4807,333.8015,3786.0
2020-10-16 13:15:00,343.36,343.65,343.36,343.65,900.0,333.8015,334.0834,333.8015,334.0834,900.0
2020-10-16 13:20:00,343.37,343.64,343.28,343.48,1606.0,333.8112,334.0737,333.7237,333.9182,1606.0
2020-10-16 13:25:00,343.31,343.31,343.19,343.19,300.0,333.7529,333.7529,333.6362,333.6362,300.0
2020-10-16 13:30:00,343.13,343.16,342.98,343.16,900.0,333.5779,333.6071,333.4321,333.6071,900.0
2020-10-16 13:35:00,343.18,343.62,343.09,343.53,1814.0,333.6265,334.0543,333.539,333.9668,1814.0
2020-10-16 13:40:00,343.6,343.84,343.6,343.74,1150.0,334.0348,334.2681,334.0348,334.1709,1150.0
2020-10-16 13:45:00,343.75,344.05,343.46,344.05,2616.0,334.1806,334.4723,333.8987,334.4723,2616.0
2020-10-16 13:50:00,343.98,344.16,343.74,343.74,2200.0,334.4042,334.5792,334.1709,334.1709,2200.0
2020-10-16 13:55:00,343.84,343.84,343.51,343.56,916.0,334.2681,334.2681,333.9473,333.9959,916.0
2020-10-16 14:00:00,343.52,343.67,343.19,343.19,2424.0,333.957,334.1029,333.6362,333.6362,2424.0
2020-10-16 14:05:00,342.92,343.69,342.92,343.61,1850.0,333.3737,334.1223,333.3737,334.0445,1850.0
2020-10-16 14:10:00,343.55,343.92,343.41,343.58,4725.0,333.9862,334.3459,333.8501,334.0154,4725.0
2020-10-16 14:15:00,343.72,343.72,343.22,343.5,1300.0,334.1515,334.1515,333.6654,333.9376,1300.0
2020-10-16 14:20:00,343.47,343.64,343.37,343.38,1141.0,333.9084,334.0737,333.8112,333.8209,1141.0
2020-10-16 14:25:00,343.48,343.81,343.26,343.8,1800.0,333.9182,334.239,333.7043,334.2292,1800.0
2020-10-16 14:30:00,343.69,343.78,343.35,343.77,3038.0,334.1223,334.2098,333.7918,334.2001,3038.0
2020-10-16 14:35:00,343.72,344.15,343.72,344.15,945.0,334.1515,334.5695,334.1515,334.5695,945.0
2020-10-16 14:40:00,344.0,344.04,343.83,343.9,1200.0,334.4237,334.4626,334.2584,334.3265,1200.0
2020-10-16 14:45:00,344.0,344.04,343.8,344.04,3444.0,334.4237,334.4626,334.2292,334.4626,3444.0
2020-10-16 14:50:00,344.0,344.56,343.82,344.56,3810.0,334.4237,334.9681,334.2487,334.9681,3810.0
2020-10-16 14:55:00,344.56,344.71,344.28,344.28,2500.0,334.9681,335.1139,334.6959,334.6959,2500.0
2020-10-16 15:00:00,344.25,344.3,343.66,343.66,2800.0,334.6667,334.7153,334.0931,334.0931,2800.0
2020-10-16 15:05:00,343.62,343.72,343.48,343.48,1525.0,334.0543,334.1515,333.9182,333.9182,1525.0
2020-10-16 15:10:00,343.45,343.53,343.01,343.01,993.0,333.889,333.9668,333.4612,333.4612,993.0
2020-10-16 15:15:00,343.13,343.41,343.01,343.17,2271.0,333.5779,333.8501,333.4612,333.6168,2271.0
2020-10-16 15:20:00,343.21,343.21,342.9,343.13,2500.0,333.6557,333.6557,333.3543,333.5779,2500.0
2020-10-16 15:25:00,343.16,343.3,342.97,343.1,1050.0,333.6071,333.7432,333.4224,333.5487,1050.0
2020-10-16 15:30:00,343.1,343.3,342.8,342.95,4005.0,333.5487,333.7432,333.2571,333.4029,4005.0
2020-10-16 15:35:00,342.99,343.35,342.83,343.07,4400.0,333.4418,333.7918,333.2862,333.5196,4400.0
2020-10-16 15:40:00,342.88,342.92,342.59,342.84,3500.0,333.3349,333.3737,333.0529,333.296,3500.0
2020-10-16 15:45:00,342.73,343.1,342.47,342.48,2200.0,333.189,333.5487,332.9363,332.946,2200.0
2020-10-16 15:50:00,342.05,342.49,340.95,341.26,30623.0,332.528,332.9557,331.4586,331.76,30623.0
2020-10-16 15:55:00,341.25,341.86,341.15,341.15,64907.0,331.7502,332.3433,331.653,331.653,64907.0
2020-10-19 09:30:00,342.47,344.23,342.25,342.54,15016.0,332.9363,334.6473,332.7224,333.0043,15016.0
2020-10-19 09:35:00,342.63,343.98,342.63,343.91,4451.0,333.0918,334.4042,333.0918,334.3362,4451.0
2020-10-19 09:40:00,343.63,343.94,342.93,343.65,10112.0,334.064,334.3653,333.3835,334.0834,10112.0
2020-10-19 09:45:00,343.44,343.44,342.67,342.67,600.0,333.8793,333.8793,333.1307,333.1307,600.0
2020-10-19 09:50:00,343.02,343.16,342.35,342.49,9340.0,333.471,333.6071,332.8196,332.9557,9340.0
2020-10-19 09:55:00,342.59,342.59,341.97,341.97,1619.0,333.0529,333.0529,332.4502,332.4502,1619.0
2020-10-19 10:00:00,341.19,342.27,340.88,342.13,5000.0,331.6919,332.7418,331.3905,332.6057,5000.0
2020-10-19 10:05:00,341.81,342.4,341.22,341.72,3400.0,332.2946,332.8682,331.7211,332.2071,3400.0
2020-10-19 10:10:00,340.83,341.64,340.39,341.5,4280.0,331.3419,332.1294,330.9142,331.9933,4280.0
2020-10-19 10:15:00,341.6,342.33,341.21,341.87,2952.0,332.0905,332.8002,331.7113,332.353,2952.0
2020-10-19 10:20:00,341.64,342.15,341.55,342.15,2200.0,332.1294,332.6252,332.0419,332.6252,2200.0
2020-10-19 10:25:00,342.27,343.02,341.94,342.92,1800.0,332.7418,333.471,332.421,333.3737,1800.0
2020-10-19 10:30:00,342.81,342.81,341.96,341.96,2100.0,333.2668,333.2668,332.4405,332.4405,2100.0
2020-10-19 10:35:00,341.9,341.9,339.78,340.44,5713.0,332.3821,332.3821,330.3212,330.9628,5713.0
2020-10-19 10:40:00,340.42,341.02,340.08,340.08,2354.0,330.9433,331.5266,330.6128,330.6128,2354.0
2020-10-19 10:45:00,340.05,340.8,339.8,340.12,2710.0,330.5836,331.3128,330.3406,330.6517,2710.0
2020-10-19 10:50:00,340.1,340.18,339.64,339.87,2613.0,330.6322,330.71,330.1851,330.4086,2613.0
2020-10-19 10:55:00,339.75,340.78,339.75,340.78,1800.0,330.292,331.2933,330.292,331.2933,1800.0
2020-10-19 11:00:00,340.7,341.43,340.65,340.91,5007.0,331.2155,331.9252,331.1669,331.4197,5007.0
2020-10-19 11:05:00,340.99,341.31,340.73,341.15,1950.0,331.4975,331.8086,331.2447,331.653,1950.0
2020-10-19 11:10:00,341.05,341.13,340.35,340.4,2706.0,331.5558,331.6336,330.8753,330.9239,2706.0
2020-10-19 11:15:00,340.4,340.93,339.97,340.24,2930.0,330.9239,331.4391,330.5059,330.7683,2930.0
2020-10-19 11:20:00,339.88,340.2,339.2,339.6,3434.0,330.4184,330.7295,329.7573,330.1462,3434.0
2020-10-19 11:25:00,339.59,340.2,339.46,340.04,1700.0,330.1364,330.7295,330.0101,330.5739,1700.0
2020-10-19 11:30:00,340.01,340.43,339.98,340.37,4148.0,330.5448,330.9531,330.5156,330.8947,4148.0
2020-10-19 11:35:00,340.52,341.08,340.46,340.75,2220.0,331.0406,331.585,330.9822,331.2642,2220.0
2020-10-19 11:40:00,340.85,341.07,340.73,340.88,2404.0,331.3614,331.5752,331.2447,331.3905,2404.0
2020-10-19 11:45:00,340.74,341.1,340.12,340.12,2486.0,331.2544,331.6044,330.6517,330.6517,2486.0
2020-10-19 11:50:00,340.13,340.36,340.05,340.12,2396.0,330.6614,330.885,330.5836,330.6517,2396.0
2020-10-19 11:55:00,340.22,340.52,340.04,340.04,1970.0,330.7489,331.0406,330.5739,330.5739,1970.0
2020-10-19 12:00:00,340.35,341.08,340.12,340.69,2152.0,330.8753,331.585,330.6517,331.2058,2152.0
2020-10-19 12:05:00,340.48,340.71,340.0,340.69,4545.0,331.0017,331.2253,330.535,331.2058,4545.0
2020-10-19 12:10:00,340.53,340.6,339.58,339.63,3892.0,331.0503,331.1183,330.1267,330.1753,3892.0
2020-10-19 12:15:00,339.9,339.98,339.44,339.55,2372.0,330.4378,330.5156,329.9906,330.0976,2372.0
2020-10-19 12:20:00,339.51,339.51,338.73,339.27,1213.0,330.0587,330.0587,329.3004,329.8254,1213.0
2020-10-19 12:25:00,339.25,339.47,339.09,339.47,2772.0,329.8059,330.0198,329.6504,330.0198,2772.0
2020-10-19 12:30:00,339.35,339.92,339.35,339.87,1100.0,329.9031,330.4573,329.9031,330.4086,1100.0
2020-10-19 12:35:00,339.62,340.3,339.56,340.29,4281.0,330.1656,330.8267,330.1073,330.817,4281.0
2020-10-19 12:40:00,340.37,340.57,340.19,340.57,3677.0,330.8947,331.0892,330.7197,331.0892,3677.0
2020-10-19 12:45:00,340.53,340.56,340.35,340.49,2400.0,331.0503,331.0794,330.8753,331.0114,2400.0
2020-10-19 12:50:00,340.42,340.44,339.88,340.44,3591.0,330.9433,330.9628,330.4184,330.9628,3591.0
2020-10-19 12:55:00,340.65,340.93,340.41,340.57,2900.0,331.1669,331.4391,330.9336,331.0892,2900.0
2020-10-19 13:00:00,340.89,340.89,340.27,340.27,1200.0,331.4003,331.4003,330.7975,330.7975,1200.0
2020-10-19 13:05:00,340.27,340.44,340.27,340.31,2445.0,330.7975,330.9628,330.7975,330.8364,2445.0
2020-10-19 13:10:00,340.23,340.32,339.92,340.05,2874.0,330.7586,330.8461,330.4573,330.5836,2874.0
2020-10-19 13:15:00,340.06,340.32,340.03,340.11,4704.0,330.5934,330.8461,330.5642,330.642,4704.0
2020-10-19 13:20:00,340.24,340.37,339.89,340.06,2400.0,330.7683,330.8947,330.4281,330.5934,2400.0
2020-10-19 13:25:00,340.01,340.02,339.73,339.86,975.0,330.5448,330.5545,330.2725,330.3989,975.0
2020-10-19 13:30:00,339.86,339.99,339.16,339.25,4669.0,330.3989,330.5253,329.7184,329.8059,4669.0
2020-10-19 13:35:00,339.33,339.46,339.15,339.16,3583.0,329.8837,330.0101,329.7087,329.7184,3583.0
2020-10-19 13:40:00,339.22,339.22,338.86,339.05,2044.0,329.7767,329.7767,329.4268,329.6115,2044.0
2020-10-19 13:45:00,339.17,339.17,337.94,338.47,2200.0,329.7281,329.7281,328.5324,329.0476,2200.0
2020-10-19 13:50:00,338.14,338.19,337.5,337.62,1300.0,328.7268,328.7754,328.1046,328.2213,1300.0
2020-10-19 13:55:00,337.48,338.24,337.48,338.17,5251.0,328.0852,328.824,328.0852,328.756,5251.0
2020-10-19 14:00:00,338.05,338.05,337.51,337.57,2284.0,328.6393,328.6393,328.1143,328.1727,2284.0
2020-10-19 14:05:00,337.52,338.08,337.4,337.8,2759.0,328.1241,328.6685,328.0074,328.3963,2759.0
2020-10-19 14:10:00,337.65,338.19,337.65,338.05,2446.0,328.2504,328.7754,328.2504,328.6393,2446.0
2020-10-19 14:15:00,338.19,338.62,338.17,338.49,4196.0,328.7754,329.1934,328.756,329.0671,4196.0
2020-10-19 14:20:00,338.55,338.56,337.96,338.04,7480.0,329.1254,329.1351,328.5518,328.6296,7480.0
2020-10-19 14:25:00,338.05,338.19,337.82,337.99,3200.0,328.6393,328.7754,328.4157,328.581,3200.0
2020-10-19 14:30:00,337.78,337.89,337.05,337.26,9282.0,328.3768,328.4838,327.6672,327.8713,9282.0
2020-10-19 14:35:00,337.39,337.47,336.53,336.75,4120.0,327.9977,328.0755,327.1616,327.3755,4120.0
2020-10-19 14:40:00,336.95,337.1,336.54,336.54,3940.0,327.5699,327.7158,327.1713,327.1713,3940.0
2020-10-19 14:45:00,336.5,336.52,335.78,336.06,3757.0,327.1325,327.1519,326.4325,326.7047,3757.0
2020-10-19 14:50:00,336.06,336.12,335.65,335.65,2000.0,326.7047,326.763,326.3061,326.3061,2000.0
2020-10-19 14:55:00,336.25,336.65,335.74,335.85,9764.0,326.8894,327.2783,326.3936,326.5006,9764.0
2020-10-19 15:00:00,335.65,335.89,334.71,335.07,7157.0,326.3061,326.5394,325.3923,325.7423,7157.0
2020-10-19 15:05:00,334.88,335.06,334.49,334.9,3778.0,325.5576,325.7326,325.1784,325.577,3778.0
2020-10-19 15:10:00,335.01,335.41,334.51,335.31,3675.0,325.6839,326.0728,325.1979,325.9756,3675.0
2020-10-19 15:15:00,335.16,335.33,334.59,334.74,7001.0,325.8298,325.995,325.2756,325.4215,7001.0
2020-10-19 15:20:00,334.59,335.23,334.42,334.44,5253.0,325.2756,325.8978,325.1104,325.1298,5253.0
2020-10-19 15:25:00,334.25,335.39,334.24,335.39,9909.0,324.9451,326.0534,324.9354,326.0534,9909.0
2020-10-19 15:30:00,335.32,336.05,335.24,335.62,7807.0,325.9853,326.695,325.9075,326.277,7807.0
2020-10-19 15:35:00,335.75,336.07,335.6,335.76,8471.0,326.4033,326.7144,326.2575,326.4131,8471.0
2020-10-19 15:40:00,335.73,336.03,335.43,335.44,7971.0,326.3839,326.6755,326.0922,326.102,7971.0
2020-10-19 15:45:00,335.6,335.85,335.12,335.21,11010.0,326.2575,326.5006,325.7909,325.8784,11010.0
2020-10-19 15:50:00,335.26,335.29,334.05,334.06,15938.0,325.927,325.9561,324.7507,324.7604,15938.0
2020-10-19 15:55:00,334.31,335.7,334.16,335.27,58326.0,325.0034,326.3547,324.8576,325.9367,58326.0
2020-10-20 09:30:00,337.51,338.35,336.03,336.03,12136.0,328.1143,328.931,326.6755,326.6755,12136.0
2020-10-20 09:35:00,336.56,337.6,335.68,336.75,33448.0,327.1908,328.2018,326.3353,327.3755,33448.0
2020-10-20 09:40:00,336.76,337.79,336.75,337.28,1400.0,327.3852,328.3866,327.3755,327.8907,1400.0
2020-10-20 09:45:00,337.33,338.25,337.2,337.93,3983.0,327.9394,328.8337,327.813,328.5227,3983.0
2020-10-20 09:50:00,338.23,338.37,337.4,337.48,4109.0,328.8143,328.9504,328.0074,328.0852,4109.0
2020-10-20 09:55:00,337.36,338.97,337.32,338.97,5247.0,327.9685,329.5337,327.9296,329.5337,5247.0
2020-10-20 10:00:00,338.88,338.88,337.81,338.19,4523.0,329.4462,329.4462,328.406,328.7754,4523.0
2020-10-20 10:05:00,338.46,338.95,338.05,338.06,5592.0,329.0379,329.5143,328.6393,328.649,5592.0
2020-10-20 10:10:00,338.17,338.57,338.12,338.39,3286.0,328.756,329.1448,328.7074,328.9698,3286.0
2020-10-20 10:15:00,338.23,338.4,337.64,337.99,3200.0,328.8143,328.9796,328.2407,328.581,3200.0
2020-10-20 10:20:00,338.08,338.26,337.33,337.33,2976.0,328.6685,328.8435,327.9394,327.9394,2976.0
2020-10-20 10:25:00,337.07,337.16,335.58,336.26,3495.0,327.6866,327.7741,326.2381,326.8991,3495.0
2020-10-20 10:30:00,336.35,337.2,336.3,337.09,6578.0,326.9866,327.813,326.938,327.706,6578.0
2020-10-20 10:35:00,337.18,337.18,336.44,336.62,8664.0,327.7935,327.7935,327.0741,327.2491,8664.0
2020-10-20 10:40:00,336.58,336.69,335.57,335.99,4317.0,327.2102,327.3172,326.2284,326.6367,4317.0
2020-10-20 10:45:00,336.07,336.24,335.05,335.06,8991.0,326.7144,326.8797,325.7228,325.7326,8991.0
2020-10-20 10:50:00,335.02,335.53,335.02,335.35,2963.0,325.6937,326.1895,325.6937,326.0145,2963.0
2020-10-20 10:55:00,335.5,335.59,334.95,335.37,3736.0,326.1603,326.2478,325.6256,326.0339,3736.0
2020-10-20 11:00:00,334.8,334.88,333.99,333.99,2057.0,325.4798,325.5576,324.6923,324.6923,2057.0
2020-10-20 11:05:00,334.23,334.85,334.23,334.72,1281.0,324.9257,325.5284,324.9257,325.402,1281.0
2020-10-20 11:10:00,334.97,335.66,334.97,335.54,5801.0,325.6451,326.3158,325.6451,326.1992,5801.0
2020-10-20 11:15:00,335.39,336.16,335.39,336.09,900.0,326.0534,326.8019,326.0534,326.7339,900.0
2020-10-20 11:20:00,335.93,336.31,335.71,336.3,2100.0,326.5783,326.9478,326.3645,326.938,2100.0
2020-10-20 11:25:00,336.21,336.64,335.94,335.94,1461.0,326.8505,327.2686,326.5881,326.5881,1461.0
2020-10-20 11:30:00,335.8,336.22,335.75,335.91,2418.0,326.4519,326.8603,326.4033,326.5589,2418.0
2020-10-20 11:35:00,335.91,335.97,335.73,335.97,700.0,326.5589,326.6172,326.3839,326.6172,700.0
2020-10-20 11:40:00,336.08,336.08,335.5,335.91,2806.0,326.7242,326.7242,326.1603,326.5589,2806.0
2020-10-20 11:45:00,336.29,336.54,336.29,336.54,1000.0,326.9283,327.1713,326.9283,327.1713,1000.0
2020-10-20 11:50:00,336.5,336.79,336.47,336.63,1200.0,327.1325,327.4144,327.1033,327.2588,1200.0
2020-10-20 11:55:00,336.42,337.05,336.25,337.05,3537.0,327.0547,327.6672,326.8894,327.6672,3537.0
2020-10-20 12:00:00,336.97,337.1,336.68,336.7,5456.0,327.5894,327.7158,327.3075,327.3269,5456.0
2020-10-20 12:05:00,336.73,337.0,336.3,336.3,2400.0,327.3561,327.6185,326.938,326.938,2400.0
2020-10-20 12:10:00,336.39,336.42,335.99,335.99,6000.0,327.0255,327.0547,326.6367,326.6367,6000.0
2020-10-20 12:15:00,336.07,336.54,336.07,336.29,3400.0,326.7144,327.1713,326.7144,326.9283,3400.0
2020-10-20 12:20:00,336.26,336.3,336.22,336.22,1100.0,326.8991,326.938,326.8603,326.8603,1100.0
2020-10-20 12:25:00,336.14,336.21,336.13,336.18,311.0,326.7825,326.8505,326.7728,326.8214,311.0
2020-10-20 12:30:00,335.98,337.16,335.89,337.0,3000.0,326.6269,327.7741,326.5394,327.6185,3000.0
2020-10-20 12:35:00,337.17,337.17,336.52,336.97,3174.0,327.7838,327.7838,327.1519,327.5894,3174.0
2020-10-20 12:40:00,336.8,337.0,336.54,336.75,5707.0,327.4241,327.6185,327.1713,327.3755,5707.0
2020-10-20 12:45:00,336.91,336.91,336.58,336.62,900.0,327.531,327.531,327.2102,327.2491,900.0
2020-10-20 12:50:00,336.05,336.36,335.91,335.91,400.0,326.695,326.9964,326.5589,326.5589,400.0
2020-10-20 12:55:00,335.91,335.91,335.49,335.9,2000.0,326.5589,326.5589,326.1506,326.5492,2000.0
2020-10-20 13:00:00,336.0,336.22,336.0,336.12,1200.0,326.6464,326.8603,326.6464,326.763,1200.0
2020-10-20 13:05:00,336.34,336.42,336.1,336.1,6422.0,326.9769,327.0547,326.7436,326.7436,6422.0
2020-10-20 13:10:00,336.19,337.01,336.05,337.0,1950.0,326.8311,327.6283,326.695,327.6185,1950.0
2020-10-20 13:15:00,336.89,337.38,336.89,337.27,4519.0,327.5116,327.988,327.5116,327.881,4519.0
2020-10-20 13:20:00,337.16,337.4,337.0,337.03,7633.0,327.7741,328.0074,327.6185,327.6477,7633.0
2020-10-20 13:25:00,337.06,337.43,337.0,337.24,6692.0,327.6769,328.0366,327.6185,327.8519,6692.0
2020-10-20 13:30:00,337.13,337.22,336.78,336.88,11242.0,327.7449,327.8324,327.4047,327.5019,11242.0
2020-10-20 13:35:00,336.8,337.11,336.76,337.02,6289.0,327.4241,327.7255,327.3852,327.638,6289.0
2020-10-20 13:40:00,336.96,337.14,336.69,336.79,6016.0,327.5797,327.7546,327.3172,327.4144,6016.0
2020-10-20 13:45:00,336.84,337.42,336.82,337.33,19311.0,327.463,328.0269,327.4436,327.9394,19311.0
2020-10-20 13:50:00,337.32,337.33,336.96,336.96,3000.0,327.9296,327.9394,327.5797,327.5797,3000.0
2020-10-20 13:55:00,336.98,337.04,336.07,336.23,4930.0,327.5991,327.6574,326.7144,326.87,4930.0
2020-10-20 14:00:00,336.28,336.68,336.28,336.41,2627.0,326.9186,327.3075,326.9186,327.045,2627.0
2020-10-20 14:05:00,336.41,336.41,335.85,336.39,2662.0,327.045,327.045,326.5006,327.0255,2662.0
2020-10-20 14:10:00,336.54,337.14,336.37,336.99,3754.0,327.1713,327.7546,327.0061,327.6088,3754.0
2020-10-20 14:15:00,337.07,337.18,336.86,336.96,5254.0,327.6866,327.7935,327.4824,327.5797,5254.0
2020-10-20 14:20:00,337.0,337.01,336.3,336.69,1600.0,327.6185,327.6283,326.938,327.3172,1600.0
2020-10-20 14:25:00,336.45,336.72,336.29,336.32,8500.0,327.0839,327.3463,326.9283,326.9575,8500.0
2020-10-20 14:30:00,336.5,336.64,336.03,336.15,4322.0,327.1325,327.2686,326.6755,326.7922,4322.0
2020-10-20 14:35:00,336.09,336.22,335.81,336.01,4600.0,326.7339,326.8603,326.4617,326.6561,4600.0
2020-10-20 14:40:00,336.13,336.66,336.02,336.41,3620.0,326.7728,327.288,326.6658,327.045,3620.0
2020-10-20 14:45:00,336.16,336.36,335.81,335.81,2100.0,326.8019,326.9964,326.4617,326.4617,2100.0
2020-10-20 14:50:00,335.79,336.12,335.79,335.83,1850.0,326.4422,326.763,326.4422,326.4811,1850.0
2020-10-20 14:55:00,335.85,336.36,335.84,336.21,3498.0,326.5006,326.9964,326.4908,326.8505,3498.0
2020-10-20 15:00:00,336.26,336.7,335.98,336.64,4453.0,326.8991,327.3269,326.6269,327.2686,4453.0
2020-10-20 15:05:00,336.74,336.74,334.65,334.67,4607.0,327.3658,327.3658,325.334,325.3534,4607.0
2020-10-20 15:10:00,334.33,334.62,333.75,334.14,5390.0,325.0229,325.3048,324.459,324.8382,5390.0
2020-10-20 15:15:00,334.12,334.62,333.45,334.62,5448.0,324.8187,325.3048,324.1674,325.3048,5448.0
2020-10-20 15:20:00,334.55,335.9,334.34,335.44,35003.0,325.2367,326.5492,325.0326,326.102,35003.0
2020-10-20 15:25:00,335.4,335.46,335.01,335.38,4600.0,326.0631,326.1214,325.6839,326.0436,4600.0
2020-10-20 15:30:00,335.31,335.37,334.72,335.02,7918.0,325.9756,326.0339,325.402,325.6937,7918.0
2020-10-20 15:35:00,335.02,335.09,334.34,334.98,9968.0,325.6937,325.7617,325.0326,325.6548,9968.0
2020-10-20 15:40:00,335.0,335.92,335.0,335.92,22113.0,325.6742,326.5686,325.6742,326.5686,22113.0
2020-10-20 15:45:00,335.84,335.87,334.65,334.65,11885.0,326.4908,326.52,325.334,325.334,11885.0
2020-10-20 15:50:00,334.21,335.06,333.65,335.05,25228.0,324.9062,325.7326,324.3618,325.7228,25228.0
2020-10-20 15:55:00,334.83,334.99,334.26,334.51,48673.0,325.509,325.6645,324.9548,325.1979,48673.0
2020-10-21 09:30:00,335.69,336.68,334.96,335.4,32217.0,326.345,327.3075,325.6353,326.0631,32217.0
2020-10-21 09:35:00,335.71,336.16,333.52,333.86,6099.0,326.3645,326.8019,324.2354,324.566,6099.0
2020-10-21 09:40:00,334.05,335.67,333.77,335.54,5039.0,324.7507,326.3256,324.4785,326.1992,5039.0
2020-10-21 09:45:00,335.55,336.43,335.33,335.33,4876.0,326.2089,327.0644,325.995,325.995,4876.0
2020-10-21 09:50:00,335.28,336.43,335.28,336.43,5700.0,325.9464,327.0644,325.9464,327.0644,5700.0
2020-10-21 09:55:00,336.55,336.56,335.62,336.26,3761.0,327.1811,327.1908,326.277,326.8991,3761.0
2020-10-21 10:00:00,336.25,336.45,335.5,335.62,6981.0,326.8894,327.0839,326.1603,326.277,6981.0
2020-10-21 10:05:00,335.56,336.2,335.31,335.31,6442.0,326.2186,326.8408,325.9756,325.9756,6442.0
2020-10-21 10:10:00,335.32,336.24,335.32,336.14,3159.0,325.9853,326.8797,325.9853,326.7825,3159.0
2020-10-21 10:15:00,336.32,336.42,335.95,336.36,2100.0,326.9575,327.0547,326.5978,326.9964,2100.0
2020-10-21 10:20:00,336.19,336.45,335.65,335.65,3700.0,326.8311,327.0839,326.3061,326.3061,3700.0
2020-10-21 10:25:00,335.62,335.96,335.47,335.81,4800.0,326.277,326.6075,326.1311,326.4617,4800.0
2020-10-21 10:30:00,335.99,336.13,335.59,336.05,10815.0,326.6367,326.7728,326.2478,326.695,10815.0
2020-10-21 10:35:00,335.87,335.89,335.3,335.3,2299.0,326.52,326.5394,325.9659,325.9659,2299.0
2020-10-21 10:40:00,335.18,335.43,334.45,334.76,3257.0,325.8492,326.0922,325.1395,325.4409,3257.0
2020-10-21 10:45:00,334.59,334.74,333.85,333.92,3838.0,325.2756,325.4215,324.5562,324.6243,3838.0
2020-10-21 10:50:00,333.82,334.09,333.54,333.79,2278.0,324.5271,324.7896,324.2549,324.4979,2278.0
2020-10-21 10:55:00,333.85,333.9,333.06,333.1,2943.0,324.5562,324.6048,323.7882,323.8271,2943.0
2020-10-21 11:00:00,333.23,333.49,333.18,333.3,900.0,323.9535,324.2063,323.9049,324.0215,900.0
2020-10-21 11:05:00,333.08,333.18,332.86,332.97,3260.0,323.8077,323.9049,323.5938,323.7007,3260.0
2020-10-21 11:10:00,332.79,332.93,332.34,332.63,4145.0,323.5257,323.6618,323.0883,323.3702,4145.0
2020-10-21 11:15:00,332.42,332.42,331.58,331.58,5522.0,323.166,323.166,322.3494,322.3494,5522.0
2020-10-21 11:20:00,331.66,331.86,331.31,331.73,5497.0,322.4272,322.6216,322.0869,322.4953,5497.0
2020-10-21 11:25:00,331.81,332.15,331.61,332.04,6192.0,322.573,322.9036,322.3786,322.7966,6192.0
2020-10-21 11:30:00,332.34,332.45,332.01,332.24,2928.0,323.0883,323.1952,322.7675,322.9911,2928.0
2020-10-21 11:35:00,332.46,332.78,332.28,332.78,2770.0,323.2049,323.516,323.0299,323.516,2770.0
2020-10-21 11:40:00,332.84,332.98,332.74,332.86,1000.0,323.5744,323.7105,323.4771,323.5938,1000.0
2020-10-21 11:45:00,332.75,333.11,332.71,333.11,2040.0,323.4869,323.8368,323.448,323.8368,2040.0
2020-10-21 11:50:00,333.17,333.42,333.12,333.27,2300.0,323.8952,324.1382,323.8466,323.9924,2300.0
2020-10-21 11:55:00,333.28,333.32,331.86,332.22,7486.0,324.0021,324.041,322.6216,322.9716,7486.0
2020-10-21 12:00:00,332.31,332.44,331.71,332.44,3291.0,323.0591,323.1855,322.4758,323.1855,3291.0
2020-10-21 12:05:00,332.44,332.85,332.17,332.7,2769.0,323.1855,323.5841,322.923,323.4382,2769.0
2020-10-21 12:10:00,332.64,332.64,331.89,332.21,4200.0,323.3799,323.3799,322.6508,322.9619,4200.0
2020-10-21 12:15:00,332.11,332.22,332.04,332.19,1536.0,322.8647,322.9716,322.7966,322.9424,1536.0
2020-10-21 12:20:00,331.97,334.33,331.95,333.67,2622.0,322.7286,325.0229,322.7091,324.3812,2622.0
2020-10-21 12:25:00,333.5,333.54,333.04,333.16,1690.0,324.216,324.2549,323.7688,323.8854,1690.0
2020-10-21 12:30:00,333.31,333.31,331.64,331.91,2003.0,324.0313,324.0313,322.4078,322.6702,2003.0
2020-10-21 12:35:00,332.07,332.25,331.66,332.25,1500.0,322.8258,323.0008,322.4272,323.0008,1500.0
2020-10-21 12:40:00,332.19,332.38,331.72,332.1,2111.0,322.9424,323.1272,322.4855,322.855,2111.0
2020-10-21 12:45:00,332.3,332.37,331.63,331.74,1704.0,323.0494,323.1174,322.398,322.505,1704.0
2020-10-21 12:50:00,331.9,332.08,331.63,331.63,1600.0,322.6605,322.8355,322.398,322.398,1600.0
2020-10-21 12:55:00,331.79,332.17,331.73,331.92,921.0,322.5536,322.923,322.4953,322.68,921.0
2020-10-21 13:00:00,331.57,332.24,331.57,332.24,1400.0,322.3397,322.9911,322.3397,322.9911,1400.0
2020-10-21 13:05:00,332.25,332.8,332.18,332.61,1600.0,323.0008,323.5355,322.9327,323.3508,1600.0
2020-10-21 13:10:00,332.41,333.07,332.35,332.98,2460.0,323.1563,323.7979,323.098,323.7105,2460.0
2020-10-21 13:15:00,332.98,333.23,332.98,333.19,2100.0,323.7105,323.9535,323.7105,323.9146,2100.0
2020-10-21 13:20:00,333.15,333.9,332.9,333.84,6196.0,323.8757,324.6048,323.6327,324.5465,6196.0
2020-10-21 13:25:00,333.87,333.87,333.15,333.15,3500.0,324.5757,324.5757,323.8757,323.8757,3500.0
2020-10-21 13:30:00,333.17,333.74,333.16,333.4,4748.0,323.8952,324.4493,323.8854,324.1188,4748.0
2020-10-21 13:35:00,333.47,333.47,332.78,332.89,1600.0,324.1868,324.1868,323.516,323.623,1600.0
2020-10-21 13:40:00,332.96,333.15,332.6,333.02,3300.0,323.691,323.8757,323.341,323.7493,3300.0
2020-10-21 13:45:00,333.11,333.34,332.93,333.31,2100.0,323.8368,324.0604,323.6618,324.0313,2100.0
2020-10-21 13:50:00,333.65,333.81,333.23,333.23,1100.0,324.3618,324.5173,323.9535,323.9535,1100.0
2020-10-21 13:55:00,333.22,333.27,332.92,332.98,2300.0,323.9438,323.9924,323.6521,323.7105,2300.0
2020-10-21 14:00:00,333.06,333.63,332.85,333.28,3000.0,323.7882,324.3424,323.5841,324.0021,3000.0
2020-10-21 14:05:00,333.44,333.94,333.38,333.94,3306.0,324.1576,324.6437,324.0993,324.6437,3306.0
2020-10-21 14:10:00,333.83,334.49,333.74,333.87,5731.0,324.5368,325.1784,324.4493,324.5757,5731.0
2020-10-21 14:15:00,334.03,334.06,333.53,333.57,3637.0,324.7312,324.7604,324.2451,324.284,3637.0
2020-10-21 14:20:00,333.5,333.83,333.37,333.72,2999.0,324.216,324.5368,324.0896,324.4299,2999.0
2020-10-21 14:25:00,333.66,334.63,333.64,334.36,5919.0,324.3715,325.3145,324.3521,325.052,5919.0
2020-10-21 14:30:00,334.48,334.94,334.15,334.76,3100.0,325.1687,325.6159,324.8479,325.4409,3100.0
2020-10-21 14:35:00,334.82,334.89,334.44,334.73,2700.0,325.4992,325.5673,325.1298,325.4117,2700.0
2020-10-21 14:40:00,334.59,335.04,334.58,334.97,1756.0,325.2756,325.7131,325.2659,325.6451,1756.0
2020-10-21 14:45:00,335.07,335.14,334.56,334.56,4196.0,325.7423,325.8103,325.2465,325.2465,4196.0
2020-10-21 14:50:00,334.66,334.87,334.51,334.54,3534.0,325.3437,325.5478,325.1979,325.227,3534.0
2020-10-21 14:55:00,334.56,334.95,334.44,334.56,7450.0,325.2465,325.6256,325.1298,325.2465,7450.0
2020-10-21 15:00:00,334.56,334.83,334.12,334.12,5724.0,325.2465,325.509,324.8187,324.8187,5724.0
2020-10-21 15:05:00,334.17,334.17,333.63,333.8,5417.0,324.8673,324.8673,324.3424,324.5076,5417.0
2020-10-21 15:10:00,333.63,334.12,333.63,333.9,2720.0,324.3424,324.8187,324.3424,324.6048,2720.0
2020-10-21 15:15:00,333.87,334.06,333.66,333.99,25982.0,324.5757,324.7604,324.3715,324.6923,25982.0
2020-10-21 15:20:00,333.97,334.51,333.97,334.47,6534.0,324.6729,325.1979,324.6729,325.159,6534.0
2020-10-21 15:25:00,334.44,334.95,334.43,334.73,10226.0,325.1298,325.6256,325.1201,325.4117,10226.0
2020-10-21 15:30:00,334.58,334.9,334.13,334.13,6100.0,325.2659,325.577,324.8284,324.8284,6100.0
2020-10-21 15:35:00,334.19,334.61,333.81,333.81,13378.0,324.8868,325.2951,324.5173,324.5173,13378.0
2020-10-21 15:40:00,333.95,334.05,333.06,333.17,13807.0,324.6535,324.7507,323.7882,323.8952,13807.0
2020-10-21 15:45:00,333.03,333.07,332.52,332.52,13351.0,323.7591,323.7979,323.2633,323.2633,13351.0
2020-10-21 15:50:00,332.58,333.65,332.36,333.25,17949.0,323.3216,324.3618,323.1077,323.9729,17949.0
2020-10-21 15:55:00,333.15,333.26,332.53,332.7,42170.0,323.8757,323.9827,323.273,323.4382,42170.0
2020-10-22 09:30:00,333.05,333.91,331.66,331.66,21114.0,323.7785,324.6146,322.4272,322.4272,21114.0
2020-10-22 09:35:00,331.43,331.59,330.23,330.26,10880.0,322.2036,322.3591,321.037,321.0662,10880.0
2020-10-22 09:40:00,330.12,330.41,329.5,330.08,10037.0,320.9301,321.212,320.3273,320.8912,10037.0
2020-10-22 09:45:00,330.54,331.01,329.76,330.04,39747.0,321.3384,321.7953,320.5801,320.8523,39747.0
2020-10-22 09:50:00,330.0,330.64,330.0,330.46,5897.0,320.8134,321.4356,320.8134,321.2606,5897.0
2020-10-22 09:55:00,330.21,330.36,329.74,330.35,6025.0,321.0176,321.1634,320.5606,321.1537,6025.0
2020-10-22 10:00:00,330.35,330.76,329.59,329.79,8631.0,321.1537,321.5523,320.4148,320.6093,8631.0
2020-10-22 10:05:00,329.68,330.23,329.26,329.4,4786.0,320.5023,321.037,320.094,320.2301,4786.0
2020-10-22 10:10:00,329.58,329.66,329.04,329.49,4081.0,320.4051,320.4829,319.8801,320.3176,4081.0
2020-10-22 10:15:00,329.41,330.08,329.14,329.19,4400.0,320.2398,320.8912,319.9774,320.026,4400.0
2020-10-22 10:20:00,329.16,329.16,327.7,327.83,5873.0,319.9968,319.9968,318.5774,318.7038,5873.0
2020-10-22 10:25:00,327.57,328.09,327.32,327.57,4109.0,318.4511,318.9566,318.208,318.4511,4109.0
2020-10-22 10:30:00,327.86,327.86,326.12,326.3,3810.0,318.733,318.733,317.0414,317.2164,3810.0
2020-10-22 10:35:00,326.3,327.06,326.3,326.54,2331.0,317.2164,317.9553,317.2164,317.4497,2331.0
2020-10-22 10:40:00,326.06,326.2,325.31,325.54,3292.0,316.9831,317.1192,316.254,316.4776,3292.0
2020-10-22 10:45:00,325.47,326.16,325.47,326.0,3131.0,316.4095,317.0803,316.4095,316.9248,3131.0
2020-10-22 10:50:00,326.36,327.44,325.73,326.64,13933.0,317.2747,318.3247,316.6623,317.5469,13933.0
2020-10-22 10:55:00,326.74,327.53,326.73,327.53,1104.0,317.6442,318.4122,317.6344,318.4122,1104.0
2020-10-22 11:00:00,327.33,327.96,327.23,327.96,2600.0,318.2177,318.8302,318.1205,318.8302,2600.0
2020-10-22 11:05:00,328.31,328.31,327.22,327.5,5901.0,319.1705,319.1705,318.1108,318.383,5901.0
2020-10-22 11:10:00,327.27,328.8,327.27,328.49,3000.0,318.1594,319.6468,318.1594,319.3454,3000.0
2020-10-22 11:15:00,328.88,328.91,328.54,328.67,1525.0,319.7246,319.7538,319.3941,319.5204,1525.0
2020-10-22 11:20:00,328.66,329.34,328.66,329.3,2956.0,319.5107,320.1718,319.5107,320.1329,2956.0
2020-10-22 11:25:00,329.13,329.39,328.93,329.23,5073.0,319.9676,320.2204,319.7732,320.0648,5073.0
2020-10-22 11:30:00,329.33,329.39,328.36,328.63,5278.0,320.1621,320.2204,319.2191,319.4815,5278.0
2020-10-22 11:35:00,328.6,329.25,328.4,328.72,5631.0,319.4524,320.0843,319.258,319.569,5631.0
2020-10-22 11:40:00,328.75,329.35,328.75,329.19,1079.0,319.5982,320.1815,319.5982,320.026,1079.0
2020-10-22 11:45:00,328.99,329.72,328.89,329.66,2655.0,319.8315,320.5412,319.7343,320.4829,2655.0
2020-10-22 11:50:00,329.89,330.2,329.42,329.54,4642.0,320.7065,321.0078,320.2496,320.3662,4642.0
2020-10-22 11:55:00,329.72,330.1,329.38,329.66,2100.0,320.5412,320.9106,320.2107,320.4829,2100.0
2020-10-22 12:00:00,329.69,329.69,329.15,329.25,2746.0,320.512,320.512,319.9871,320.0843,2746.0
2020-10-22 12:05:00,329.43,329.81,329.19,329.81,2022.0,320.2593,320.6287,320.026,320.6287,2022.0
2020-10-22 12:10:00,329.94,329.96,329.63,329.74,3065.0,320.7551,320.7745,320.4537,320.5606,3065.0
2020-10-22 12:15:00,329.93,330.53,329.93,329.97,5299.0,320.7454,321.3287,320.7454,320.7842,5299.0
2020-10-22 12:20:00,329.9,329.94,329.21,329.38,4800.0,320.7162,320.7551,320.0454,320.2107,4800.0
2020-10-22 12:25:00,329.3,329.67,329.14,329.65,7208.0,320.1329,320.4926,319.9774,320.4732,7208.0
2020-10-22 12:30:00,329.65,329.69,328.83,328.89,6611.0,320.4732,320.512,319.676,319.7343,6611.0
2020-10-22 12:35:00,328.66,329.0,328.61,328.94,3432.0,319.5107,319.8412,319.4621,319.7829,3432.0
2020-10-22 12:40:00,329.12,329.26,328.51,329.26,2698.0,319.9579,320.094,319.3649,320.094,2698.0
2020-10-22 12:45:00,329.49,329.73,329.1,329.73,1900.0,320.3176,320.5509,319.9385,320.5509,1900.0
2020-10-22 12:50:00,329.83,329.98,329.73,329.89,5456.0,320.6481,320.794,320.5509,320.7065,5456.0
2020-10-22 12:55:00,329.96,330.25,329.93,329.94,9078.0,320.7745,321.0565,320.7454,320.7551,9078.0
2020-10-22 13:00:00,329.99,329.99,329.64,329.82,11500.0,320.8037,320.8037,320.4634,320.6384,11500.0
2020-10-22 13:05:00,329.86,330.33,329.68,330.33,8150.0,320.6773,321.1342,320.5023,321.1342,8150.0
2020-10-22 13:10:00,330.33,331.16,330.33,331.16,5770.0,321.1342,321.9411,321.1342,321.9411,5770.0
2020-10-22 13:15:00,331.11,331.27,330.7,330.7,3333.0,321.8925,322.0481,321.4939,321.4939,3333.0
2020-10-22 13:20:00,330.64,330.77,330.38,330.59,4141.0,321.4356,321.562,321.1828,321.387,4141.0
2020-10-22 13:25:00,330.61,330.9,330.6,330.86,4800.0,321.4064,321.6884,321.3967,321.6495,4800.0
2020-10-22 13:30:00,330.98,331.15,330.84,330.87,1500.0,321.7661,321.9314,321.63,321.6592,1500.0
2020-10-22 13:35:00,330.8,331.05,330.66,330.88,5195.0,321.5911,321.8342,321.455,321.6689,5195.0
2020-10-22 13:40:00,330.65,331.57,330.61,331.32,3791.0,321.4453,322.3397,321.4064,322.0967,3791.0
2020-10-22 13:45:00,331.32,331.46,330.98,331.19,16263.0,322.0967,322.2328,321.7661,321.9703,16263.0
2020-10-22 13:50:00,331.29,332.37,331.24,332.33,3035.0,322.0675,323.1174,322.0189,323.0785,3035.0
2020-10-22 13:55:00,332.22,332.29,332.03,332.29,2390.0,322.9716,323.0397,322.7869,323.0397,2390.0
2020-10-22 14:00:00,332.28,332.51,331.99,332.0,6511.0,323.0299,323.2535,322.748,322.7577,6511.0
2020-10-22 14:05:00,332.04,332.26,331.75,331.75,2554.0,322.7966,323.0105,322.5147,322.5147,2554.0
2020-10-22 14:10:00,331.85,332.16,331.62,331.92,4310.0,322.6119,322.9133,322.3883,322.68,4310.0
2020-10-22 14:15:00,332.15,332.72,331.97,332.38,2535.0,322.9036,323.4577,322.7286,323.1272,2535.0
2020-10-22 14:20:00,332.55,332.57,332.36,332.57,600.0,323.2924,323.3119,323.1077,323.3119,600.0
2020-10-22 14:25:00,332.45,332.51,331.91,331.99,3088.0,323.1952,323.2535,322.6702,322.748,3088.0
2020-10-22 14:30:00,331.9,332.1,331.78,332.1,1271.0,322.6605,322.855,322.5439,322.855,1271.0
2020-10-22 14:35:00,332.14,332.16,331.51,331.54,3000.0,322.8938,322.9133,322.2814,322.3105,3000.0
2020-10-22 14:40:00,331.73,331.73,331.51,331.53,1823.0,322.4953,322.4953,322.2814,322.3008,1823.0
2020-10-22 14:45:00,331.66,331.8,331.49,331.59,2893.0,322.4272,322.5633,322.2619,322.3591,2893.0
2020-10-22 14:50:00,331.52,331.94,331.41,331.73,2150.0,322.2911,322.6994,322.1842,322.4953,2150.0
2020-10-22 14:55:00,331.74,331.84,331.65,331.79,1500.0,322.505,322.6022,322.4175,322.5536,1500.0
2020-10-22 15:00:00,331.71,331.71,331.35,331.55,2425.0,322.4758,322.4758,322.1258,322.3203,2425.0
2020-10-22 15:05:00,331.44,331.44,330.95,331.12,5107.0,322.2133,322.2133,321.737,321.9022,5107.0
2020-10-22 15:10:00,331.17,331.31,330.89,331.21,2867.0,321.9508,322.0869,321.6786,321.9897,2867.0
2020-10-22 15:15:00,331.14,331.5,331.14,331.43,41840.0,321.9217,322.2717,321.9217,322.2036,41840.0
2020-10-22 15:20:00,331.25,331.78,331.25,331.78,3062.0,322.0286,322.5439,322.0286,322.5439,3062.0
2020-10-22 15:25:00,331.62,332.13,331.62,331.95,3898.0,322.3883,322.8841,322.3883,322.7091,3898.0
2020-10-22 15:30:00,331.99,332.32,331.93,332.19,1500.0,322.748,323.0688,322.6897,322.9424,1500.0
2020-10-22 15:35:00,332.19,332.62,332.19,332.25,2544.0,322.9424,323.3605,322.9424,323.0008,2544.0
2020-10-22 15:40:00,332.31,332.55,332.11,332.12,4404.0,323.0591,323.2924,322.8647,322.8744,4404.0
2020-10-22 15:45:00,332.21,332.21,331.89,332.14,7207.0,322.9619,322.9619,322.6508,322.8938,7207.0
2020-10-22 15:50:00,332.35,332.53,331.82,332.0,11721.0,323.098,323.273,322.5827,322.7577,11721.0
2020-10-22 15:55:00,331.83,332.21,331.25,331.83,26751.0,322.5925,322.9619,322.0286,322.5925,26751.0
2020-10-23 09:30:00,333.32,334.57,330.44,330.46,18952.0,324.041,325.2562,321.2412,321.2606,18952.0
2020-10-23 09:35:00,330.44,331.0,330.0,330.6,6076.0,321.2412,321.7856,320.8134,321.3967,6076.0
2020-10-23 09:40:00,330.66,330.73,330.44,330.67,2572.0,321.455,321.5231,321.2412,321.4648,2572.0
2020-10-23 09:45:00,330.49,331.22,330.42,330.97,5400.0,321.2898,321.9994,321.2217,321.7564,5400.0
2020-10-23 09:50:00,330.99,331.34,330.65,330.98,4377.0,321.7759,322.1161,321.4453,321.7661,4377.0
2020-10-23 09:55:00,331.18,331.25,330.85,331.16,4000.0,321.9606,322.0286,321.6397,321.9411,4000.0
2020-10-23 10:00:00,331.18,331.27,330.21,330.65,4906.0,321.9606,322.0481,321.0176,321.4453,4906.0
2020-10-23 10:05:00,330.64,331.42,330.64,331.34,1770.0,321.4356,322.1939,321.4356,322.1161,1770.0
2020-10-23 10:10:00,331.21,332.13,331.06,331.99,2188.0,321.9897,322.8841,321.8439,322.748,2188.0
2020-10-23 10:15:00,331.99,332.47,331.8,332.47,3714.0,322.748,323.2147,322.5633,323.2147,3714.0
2020-10-23 10:20:00,332.31,332.31,331.47,331.69,2500.0,323.0591,323.0591,322.2425,322.4564,2500.0
2020-10-23 10:25:00,331.48,332.0,331.48,331.63,4378.0,322.2522,322.7577,322.2522,322.398,4378.0
2020-10-23 10:30:00,331.48,332.34,331.43,332.16,12783.0,322.2522,323.0883,322.2036,322.9133,12783.0
2020-10-23 10:35:00,332.2,332.29,331.5,331.65,4024.0,322.9522,323.0397,322.2717,322.4175,4024.0
2020-10-23 10:40:00,331.65,331.8,330.8,331.25,3217.0,322.4175,322.5633,321.5911,322.0286,3217.0
2020-10-23 10:45:00,331.39,332.15,331.08,331.94,5750.0,322.1647,322.9036,321.8633,322.6994,5750.0
2020-10-23 10:50:00,332.06,332.07,331.57,331.73,4946.0,322.8161,322.8258,322.3397,322.4953,4946.0
2020-10-23 10:55:00,331.72,332.52,331.63,332.52,3133.0,322.4855,323.2633,322.398,323.2633,3133.0
2020-10-23 11:00:00,332.4,333.07,332.36,333.07,2200.0,323.1466,323.7979,323.1077,323.7979,2200.0
2020-10-23 11:05:00,333.15,333.44,333.15,333.32,2000.0,323.8757,324.1576,323.8757,324.041,2000.0
2020-10-23 11:10:00,333.38,333.5,333.01,333.5,3699.0,324.0993,324.216,323.7396,324.216,3699.0
2020-10-23 11:15:00,333.64,333.64,333.08,333.16,2126.0,324.3521,324.3521,323.8077,323.8854,2126.0
2020-10-23 11:20:00,333.25,333.25,331.93,332.1,1677.0,323.9729,323.9729,322.6897,322.855,1677.0
2020-10-23 11:25:00,332.05,332.18,331.93,332.16,2000.0,322.8063,322.9327,322.6897,322.9133,2000.0
2020-10-23 11:30:00,332.17,332.49,331.99,332.15,4226.0,322.923,323.2341,322.748,322.9036,4226.0
2020-10-23 11:35:00,332.22,332.34,331.64,331.76,4660.0,322.9716,323.0883,322.4078,322.5244,4660.0
2020-10-23 11:40:00,331.69,332.7,331.69,332.41,2519.0,322.4564,323.4382,322.4564,323.1563,2519.0
2020-10-23 11:45:00,332.14,332.29,331.62,331.76,2900.0,322.8938,323.0397,322.3883,322.5244,2900.0
2020-10-23 11:50:00,331.73,332.06,331.53,332.05,4551.0,322.4953,322.8161,322.3008,322.8063,4551.0
2020-10-23 11:55:00,332.1,332.46,332.09,332.46,3820.0,322.855,323.2049,322.8452,323.2049,3820.0
2020-10-23 12:00:00,332.32,333.1,332.21,333.1,4103.0,323.0688,323.8271,322.9619,323.8271,4103.0
2020-10-23 12:05:00,333.1,333.33,333.1,333.24,4069.0,323.8271,324.0507,323.8271,323.9632,4069.0
2020-10-23 12:10:00,333.19,333.28,333.04,333.15,3648.0,323.9146,324.0021,323.7688,323.8757,3648.0
2020-10-23 12:15:00,333.13,333.61,332.57,332.97,4700.0,323.8563,324.3229,323.3119,323.7007,4700.0
2020-10-23 12:20:00,332.73,332.73,332.18,332.37,2069.0,323.4674,323.4674,322.9327,323.1174,2069.0
2020-10-23 12:25:00,332.44,332.97,332.44,332.97,744.0,323.1855,323.7007,323.1855,323.7007,744.0
2020-10-23 12:30:00,333.06,333.29,332.67,333.0,3238.0,323.7882,324.0118,323.4091,323.7299,3238.0
2020-10-23 12:35:00,333.08,333.22,333.07,333.11,1180.0,323.8077,323.9438,323.7979,323.8368,1180.0
2020-10-23 12:40:00,333.2,333.59,333.14,333.59,2769.0,323.9243,324.3035,323.866,324.3035,2769.0
2020-10-23 12:45:00,333.49,333.52,333.2,333.34,3758.0,324.2063,324.2354,323.9243,324.0604,3758.0
2020-10-23 12:50:00,333.28,333.48,333.14,333.27,2123.0,324.0021,324.1965,323.866,323.9924,2123.0
2020-10-23 12:55:00,333.27,333.41,332.65,332.81,2913.0,323.9924,324.1285,323.3896,323.5452,2913.0
2020-10-23 13:00:00,332.74,333.49,332.73,333.49,1800.0,323.4771,324.2063,323.4674,324.2063,1800.0
2020-10-23 13:05:00,333.46,333.61,333.45,333.47,1300.0,324.1771,324.3229,324.1674,324.1868,1300.0
2020-10-23 13:10:00,333.59,333.59,333.27,333.41,2405.0,324.3035,324.3035,323.9924,324.1285,2405.0
2020-10-23 13:15:00,333.37,333.66,333.18,333.43,2400.0,324.0896,324.3715,323.9049,324.1479,2400.0
2020-10-23 13:20:00,333.34,333.89,333.34,333.89,2300.0,324.0604,324.5951,324.0604,324.5951,2300.0
2020-10-23 13:25:00,333.88,333.88,333.74,333.75,900.0,324.5854,324.5854,324.4493,324.459,900.0
2020-10-23 13:30:00,333.87,334.04,333.67,333.67,2200.0,324.5757,324.7409,324.3812,324.3812,2200.0
2020-10-23 13:35:00,333.51,333.68,333.46,333.68,2469.0,324.2257,324.391,324.1771,324.391,2469.0
2020-10-23 13:40:00,333.51,333.54,333.36,333.38,1200.0,324.2257,324.2549,324.0799,324.0993,1200.0
2020-10-23 13:45:00,333.43,333.82,333.3,333.82,2100.0,324.1479,324.5271,324.0215,324.5271,2100.0
2020-10-23 13:50:00,333.75,333.75,333.45,333.45,1700.0,324.459,324.459,324.1674,324.1674,1700.0
2020-10-23 13:55:00,333.52,333.74,333.36,333.47,3826.0,324.2354,324.4493,324.0799,324.1868,3826.0
2020-10-23 14:00:00,333.5,333.7,333.42,333.69,3346.0,324.216,324.4104,324.1382,324.4007,3346.0
2020-10-23 14:05:00,333.71,333.99,333.71,333.84,4159.0,324.4201,324.6923,324.4201,324.5465,4159.0
2020-10-23 14:10:00,333.77,333.85,333.62,333.75,1500.0,324.4785,324.5562,324.3326,324.459,1500.0
2020-10-23 14:15:00,333.82,334.1,333.79,333.94,2884.0,324.5271,324.7993,324.4979,324.6437,2884.0
2020-10-23 14:20:00,333.88,333.88,333.68,333.86,2950.0,324.5854,324.5854,324.391,324.566,2950.0
2020-10-23 14:25:00,333.89,334.11,333.87,334.05,1561.0,324.5951,324.809,324.5757,324.7507,1561.0
2020-10-23 14:30:00,334.05,334.1,333.85,333.85,2580.0,324.7507,324.7993,324.5562,324.5562,2580.0
2020-10-23 14:35:00,333.82,333.82,333.45,333.58,1902.0,324.5271,324.5271,324.1674,324.2938,1902.0
2020-10-23 14:40:00,333.51,333.51,333.34,333.39,2200.0,324.2257,324.2257,324.0604,324.109,2200.0
2020-10-23 14:45:00,333.48,333.6,333.33,333.44,4670.0,324.1965,324.3132,324.0507,324.1576,4670.0
2020-10-23 14:50:00,333.5,333.71,333.21,333.21,2486.0,324.216,324.4201,323.9341,323.9341,2486.0
2020-10-23 14:55:00,333.21,333.3,333.04,333.04,2101.0,323.9341,324.0215,323.7688,323.7688,2101.0
2020-10-23 15:00:00,333.12,333.23,332.98,333.06,3489.0,323.8466,323.9535,323.7105,323.7882,3489.0
2020-10-23 15:05:00,333.12,333.2,332.95,333.2,3109.0,323.8466,323.9243,323.6813,323.9243,3109.0
2020-10-23 15:10:00,333.12,333.6,333.09,333.54,3941.0,323.8466,324.3132,323.8174,324.2549,3941.0
2020-10-23 15:15:00,333.54,333.58,333.44,333.5,3945.0,324.2549,324.2938,324.1576,324.216,3945.0
2020-10-23 15:20:00,333.52,333.59,333.42,333.42,3733.0,324.2354,324.3035,324.1382,324.1382,3733.0
2020-10-23 15:25:00,333.42,333.49,333.16,333.26,3100.0,324.1382,324.2063,323.8854,323.9827,3100.0
2020-10-23 15:30:00,333.32,333.32,332.96,333.12,3000.0,324.041,324.041,323.691,323.8466,3000.0
2020-10-23 15:35:00,333.07,333.39,333.06,333.33,2516.0,323.7979,324.109,323.7882,324.0507,2516.0
2020-10-23 15:40:00,333.49,333.89,333.49,333.84,4103.0,324.2063,324.5951,324.2063,324.5465,4103.0
2020-10-23 15:45:00,333.91,334.0,333.84,333.9,5881.0,324.6146,324.7021,324.5465,324.6048,5881.0
2020-10-23 15:50:00,333.98,334.53,333.84,334.53,18537.0,324.6826,325.2173,324.5465,325.2173,18537.0
2020-10-23 15:55:00,334.48,334.59,334.03,334.5,41740.0,325.1687,325.2756,324.7312,325.1881,41740.0
2020-10-26 09:30:00,330.91,331.39,330.53,331.12,11736.0,321.6981,322.1647,321.3287,321.9022,11736.0
2020-10-26 09:35:00,331.0,331.58,330.59,331.27,5422.0,321.7856,322.3494,321.387,322.0481,5422.0
2020-10-26 09:40:00,331.64,331.64,329.7,330.2,4600.0,322.4078,322.4078,320.5218,321.0078,4600.0
2020-10-26 09:45:00,330.51,330.53,329.48,329.94,2443.0,321.3092,321.3287,320.3079,320.7551,2443.0
2020-10-26 09:50:00,330.22,331.38,330.2,331.19,3600.0,321.0273,322.155,321.0078,321.9703,3600.0
2020-10-26 09:55:00,331.06,331.53,330.74,331.21,1900.0,321.8439,322.3008,321.5328,321.9897,1900.0
2020-10-26 10:00:00,331.09,332.1,330.79,331.6,3425.0,321.8731,322.855,321.5814,322.3689,3425.0
2020-10-26 10:05:00,331.67,331.67,331.0,331.53,2673.0,322.4369,322.4369,321.7856,322.3008,2673.0
2020-10-26 10:10:00,331.9,332.06,330.97,330.97,1900.0,322.6605,322.8161,321.7564,321.7564,1900.0
2020-10-26 10:15:00,330.92,331.63,330.91,331.63,1508.0,321.7078,322.398,321.6981,322.398,1508.0
2020-10-26 10:20:00,331.51,331.57,330.25,330.25,1702.0,322.2814,322.3397,321.0565,321.0565,1702.0
2020-10-26 10:25:00,330.17,330.17,329.12,329.12,1805.0,320.9787,320.9787,319.9579,319.9579,1805.0
2020-10-26 10:30:00,329.03,329.03,327.84,328.59,2723.0,319.8704,319.8704,318.7135,319.4427,2723.0
2020-10-26 10:35:00,328.09,328.61,327.64,328.31,3280.0,318.9566,319.4621,318.5191,319.1705,3280.0
2020-10-26 10:40:00,328.32,328.41,328.22,328.41,1548.0,319.1802,319.2677,319.083,319.2677,1548.0
2020-10-26 10:45:00,328.3,328.45,327.22,327.22,2200.0,319.1607,319.3066,318.1108,318.1108,2200.0
2020-10-26 10:50:00,326.93,327.3,326.26,326.64,3200.0,317.8289,318.1886,317.1775,317.5469,3200.0
2020-10-26 10:55:00,326.78,326.78,325.51,326.23,6066.0,317.683,317.683,316.4484,317.1484,6066.0
2020-10-26 11:00:00,325.82,325.82,324.75,325.44,6687.0,316.7498,316.7498,315.7096,316.3804,6687.0
2020-10-26 11:05:00,325.26,325.84,324.99,325.31,14534.0,316.2054,316.7692,315.9429,316.254,14534.0
2020-10-26 11:10:00,325.54,326.05,325.4,325.8,9006.0,316.4776,316.9734,316.3415,316.7303,9006.0
2020-10-26 11:15:00,325.81,325.81,324.58,325.17,16251.0,316.7401,316.7401,315.5443,316.1179,16251.0
2020-10-26 11:20:00,325.18,326.0,324.79,325.71,33049.0,316.1276,316.9248,315.7484,316.6428,33049.0
2020-10-26 11:25:00,325.55,326.01,325.45,325.63,6098.0,316.4873,316.9345,316.3901,316.5651,6098.0
2020-10-26 11:30:00,325.6,326.02,324.98,324.99,14554.0,316.5359,316.9442,315.9332,315.9429,14554.0
2020-10-26 11:35:00,325.19,326.06,325.19,325.71,6714.0,316.1373,316.9831,316.1373,316.6428,6714.0
2020-10-26 11:40:00,326.0,326.23,325.44,325.73,6028.0,316.9248,317.1484,316.3804,316.6623,6028.0
2020-10-26 11:45:00,326.13,326.41,326.06,326.18,1372.0,317.0511,317.3234,316.9831,317.0998,1372.0
2020-10-26 11:50:00,326.11,326.77,326.0,326.6,3925.0,317.0317,317.6733,316.9248,317.5081,3925.0
2020-10-26 11:55:00,326.52,326.8,325.76,325.8,9682.0,317.4303,317.7025,316.6914,316.7303,9682.0
2020-10-26 12:00:00,325.9,326.34,325.73,326.24,5595.0,316.8275,317.2553,316.6623,317.1581,5595.0
2020-10-26 12:05:00,326.31,326.54,326.1,326.1,4445.0,317.2261,317.4497,317.022,317.022,4445.0
2020-10-26 12:10:00,326.23,326.66,326.0,326.06,6835.0,317.1484,317.5664,316.9248,316.9831,6835.0
2020-10-26 12:15:00,326.16,326.6,326.0,326.49,2544.0,317.0803,317.5081,316.9248,317.4011,2544.0
2020-10-26 12:20:00,325.99,326.39,325.97,326.29,1412.0,316.915,317.3039,316.8956,317.2067,1412.0
2020-10-26 12:25:00,326.0,326.58,326.0,326.38,2116.0,316.9248,317.4886,316.9248,317.2942,2116.0
2020-10-26 12:30:00,326.0,326.12,325.7,325.85,8288.0,316.9248,317.0414,316.6331,316.7789,8288.0
2020-10-26 12:35:00,326.05,326.05,325.7,325.88,3133.0,316.9734,316.9734,316.6331,316.8081,3133.0
2020-10-26 12:40:00,325.99,326.17,325.65,325.82,3595.0,316.915,317.09,316.5845,316.7498,3595.0
2020-10-26 12:45:00,325.74,325.75,325.18,325.18,4540.0,316.672,316.6817,316.1276,316.1276,4540.0
2020-10-26 12:50:00,325.16,325.47,325.08,325.24,4269.0,316.1081,316.4095,316.0304,316.1859,4269.0
2020-10-26 12:55:00,325.11,325.3,325.0,325.03,4404.0,316.0595,316.2443,315.9526,315.9818,4404.0
2020-10-26 13:00:00,325.0,325.34,324.77,325.09,7080.0,315.9526,316.2831,315.729,316.0401,7080.0
2020-10-26 13:05:00,324.97,324.97,324.63,324.84,2104.0,315.9234,315.9234,315.5929,315.7971,2104.0
2020-10-26 13:10:00,325.06,325.37,325.06,325.37,1800.0,316.0109,316.3123,316.0109,316.3123,1800.0
2020-10-26 13:15:00,325.3,325.36,324.51,324.77,4279.0,316.2443,316.3026,315.4762,315.729,4279.0
2020-10-26 13:20:00,324.81,325.14,324.6,324.69,4665.0,315.7679,316.0887,315.5637,315.6512,4665.0
2020-10-26 13:25:00,324.73,324.73,324.07,324.07,14665.0,315.6901,315.6901,315.0485,315.0485,14665.0
2020-10-26 13:30:00,324.15,324.15,323.55,323.61,1801.0,315.1263,315.1263,314.543,314.6013,1801.0
2020-10-26 13:35:00,323.58,324.36,323.44,324.36,3897.0,314.5721,315.3304,314.436,315.3304,3897.0
2020-10-26 13:40:00,324.37,324.61,324.05,324.61,2981.0,315.3401,315.5735,315.029,315.5735,2981.0
2020-10-26 13:45:00,324.69,324.74,324.52,324.73,1705.0,315.6512,315.6998,315.486,315.6901,1705.0
2020-10-26 13:50:00,325.17,325.95,325.16,325.81,5903.0,316.1179,316.8762,316.1081,316.7401,5903.0
2020-10-26 13:55:00,325.52,326.0,325.44,326.0,2665.0,316.4581,316.9248,316.3804,316.9248,2665.0
2020-10-26 14:00:00,325.96,326.23,325.92,325.92,2338.0,316.8859,317.1484,316.847,316.847,2338.0
2020-10-26 14:05:00,326.01,326.58,326.01,326.08,3170.0,316.9345,317.4886,316.9345,317.0025,3170.0
2020-10-26 14:10:00,326.25,326.41,326.0,326.02,1500.0,317.1678,317.3234,316.9248,316.9442,1500.0
2020-10-26 14:15:00,326.15,326.55,326.14,326.46,1316.0,317.0706,317.4595,317.0609,317.372,1316.0
2020-10-26 14:20:00,326.42,326.42,326.27,326.27,800.0,317.3331,317.3331,317.1872,317.1872,800.0
2020-10-26 14:25:00,326.32,327.41,326.2,327.37,5645.0,317.2359,318.2955,317.1192,318.2566,5645.0
2020-10-26 14:30:00,327.14,327.52,327.03,327.28,2795.0,318.033,318.4024,317.9261,318.1691,2795.0
2020-10-26 14:35:00,327.17,327.36,327.0,327.3,2383.0,318.0622,318.2469,317.8969,318.1886,2383.0
2020-10-26 14:40:00,327.42,327.85,326.94,327.12,1200.0,318.3052,318.7233,317.8386,318.0136,1200.0
2020-10-26 14:45:00,327.06,327.06,326.5,326.5,1704.0,317.9553,317.9553,317.4108,317.4108,1704.0
2020-10-26 14:50:00,326.83,327.69,326.77,327.69,4476.0,317.7317,318.5677,317.6733,318.5677,4476.0
2020-10-26 14:55:00,327.79,327.86,327.45,327.45,3114.0,318.6649,318.733,318.3344,318.3344,3114.0
2020-10-26 15:00:00,327.46,327.98,327.39,327.84,1700.0,318.3441,318.8496,318.2761,318.7135,1700.0
2020-10-26 15:05:00,327.23,327.23,327.0,327.03,1131.0,318.1205,318.1205,317.8969,317.9261,1131.0
2020-10-26 15:10:00,327.27,327.33,326.77,326.78,1400.0,318.1594,318.2177,317.6733,317.683,1400.0
2020-10-26 15:15:00,326.84,327.35,326.79,326.79,1922.0,317.7414,318.2372,317.6928,317.6928,1922.0
2020-10-26 15:20:00,327.02,327.56,327.02,327.28,2217.0,317.9164,318.4413,317.9164,318.1691,2217.0
2020-10-26 15:25:00,327.21,327.21,326.87,326.88,1864.0,318.1011,318.1011,317.7705,317.7803,1864.0
2020-10-26 15:30:00,327.15,327.59,326.55,327.07,4892.0,318.0427,318.4705,317.4595,317.965,4892.0
2020-10-26 15:35:00,327.36,327.36,326.64,326.88,5971.0,318.2469,318.2469,317.5469,317.7803,5971.0
2020-10-26 15:40:00,327.09,327.44,326.94,326.96,7167.0,317.9844,318.3247,317.8386,317.858,7167.0
2020-10-26 15:45:00,326.88,326.97,326.05,326.16,7478.0,317.7803,317.8678,316.9734,317.0803,7478.0
2020-10-26 15:50:00,326.39,326.8,326.27,326.73,11930.0,317.3039,317.7025,317.1872,317.6344,11930.0
2020-10-26 15:55:00,326.75,328.23,326.75,328.23,23955.0,317.6539,319.0927,317.6539,319.0927,23955.0
2020-10-27 09:30:00,330.62,331.23,329.96,331.22,16174.0,321.4162,322.0092,320.7745,321.9994,16174.0
2020-10-27 09:35:00,331.37,333.01,331.36,331.62,5091.0,322.1453,323.7396,322.1356,322.3883,5091.0
2020-10-27 09:40:00,331.9,333.14,331.9,332.29,1928.0,322.6605,323.866,322.6605,323.0397,1928.0
2020-10-27 09:45:00,332.08,332.63,331.35,331.35,1300.0,322.8355,323.3702,322.1258,322.1258,1300.0
2020-10-27 09:50:00,331.41,331.96,331.26,331.9,3162.0,322.1842,322.7188,322.0383,322.6605,3162.0
2020-10-27 09:55:00,331.98,332.31,331.04,331.05,2102.0,322.7383,323.0591,321.8245,321.8342,2102.0
2020-10-27 10:00:00,331.0,331.26,330.25,330.25,1788.0,321.7856,322.0383,321.0565,321.0565,1788.0
2020-10-27 10:05:00,329.95,330.93,329.95,330.9,1803.0,320.7648,321.7175,320.7648,321.6884,1803.0
2020-10-27 10:10:00,330.99,331.4,330.78,330.93,2900.0,321.7759,322.1744,321.5717,321.7175,2900.0
2020-10-27 10:15:00,330.88,331.17,330.0,330.0,3662.0,321.6689,321.9508,320.8134,320.8134,3662.0
2020-10-27 10:20:00,329.98,329.98,329.33,329.35,3147.0,320.794,320.794,320.1621,320.1815,3147.0
2020-10-27 10:25:00,329.35,330.16,329.31,329.73,2800.0,320.1815,320.969,320.1426,320.5509,2800.0
2020-10-27 10:30:00,329.62,329.85,329.51,329.71,3190.0,320.444,320.6676,320.3371,320.5315,3190.0
2020-10-27 10:35:00,329.92,330.35,329.92,330.35,1814.0,320.7356,321.1537,320.7356,321.1537,1814.0
2020-10-27 10:40:00,330.32,330.41,329.65,329.8,1741.0,321.1245,321.212,320.4732,320.619,1741.0
2020-10-27 10:45:00,330.16,330.9,330.12,330.5,2409.0,320.969,321.6884,320.9301,321.2995,2409.0
2020-10-27 10:50:00,330.69,330.76,330.12,330.41,1800.0,321.4842,321.5523,320.9301,321.212,1800.0
2020-10-27 10:55:00,330.57,330.64,330.12,330.13,2400.0,321.3675,321.4356,320.9301,320.9398,2400.0
2020-10-27 11:00:00,330.42,330.44,329.92,330.25,2100.0,321.2217,321.2412,320.7356,321.0565,2100.0
2020-10-27 11:05:00,330.47,331.32,330.43,331.32,2316.0,321.2703,322.0967,321.2314,322.0967,2316.0
2020-10-27 11:10:00,331.22,331.87,331.11,331.38,3353.0,321.9994,322.6314,321.8925,322.155,3353.0
2020-10-27 11:15:00,331.34,331.52,330.58,330.58,5973.0,322.1161,322.2911,321.3773,321.3773,5973.0
2020-10-27 11:20:00,330.85,331.3,330.65,331.3,8248.0,321.6397,322.0772,321.4453,322.0772,8248.0
2020-10-27 11:25:00,331.55,331.91,331.37,331.38,1936.0,322.3203,322.6702,322.1453,322.155,1936.0
2020-10-27 11:30:00,331.36,331.43,330.88,331.06,4000.0,322.1356,322.2036,321.6689,321.8439,4000.0
2020-10-27 11:35:00,330.97,331.69,330.97,331.66,1217.0,321.7564,322.4564,321.7564,322.4272,1217.0
2020-10-27 11:40:00,331.69,331.94,331.44,331.44,1350.0,322.4564,322.6994,322.2133,322.2133,1350.0
2020-10-27 11:45:00,331.3,331.49,331.22,331.49,1400.0,322.0772,322.2619,321.9994,322.2619,1400.0
2020-10-27 11:50:00,331.45,332.16,331.45,332.12,4121.0,322.223,322.9133,322.223,322.8744,4121.0
2020-10-27 11:55:00,332.29,332.64,332.29,332.61,1500.0,323.0397,323.3799,323.0397,323.3508,1500.0
2020-10-27 12:00:00,332.79,332.83,332.43,332.49,3752.0,323.5257,323.5646,323.1758,323.2341,3752.0
2020-10-27 12:05:00,332.54,332.56,332.31,332.39,900.0,323.2827,323.3021,323.0591,323.1369,900.0
2020-10-27 12:10:00,332.51,332.51,331.32,331.32,3669.0,323.2535,323.2535,322.0967,322.0967,3669.0
2020-10-27 12:15:00,331.25,331.7,331.19,331.7,1500.0,322.0286,322.4661,321.9703,322.4661,1500.0
2020-10-27 12:20:00,331.87,331.87,331.33,331.34,1006.0,322.6314,322.6314,322.1064,322.1161,1006.0
2020-10-27 12:25:00,331.53,331.65,331.3,331.3,1522.0,322.3008,322.4175,322.0772,322.0772,1522.0
2020-10-27 12:30:00,331.27,331.27,330.66,330.72,6721.0,322.0481,322.0481,321.455,321.5134,6721.0
2020-10-27 12:35:00,330.76,331.33,330.76,331.31,1668.0,321.5523,322.1064,321.5523,322.0869,1668.0
2020-10-27 12:40:00,331.62,331.83,331.06,331.06,1500.0,322.3883,322.5925,321.8439,321.8439,1500.0
2020-10-27 12:45:00,330.92,331.44,330.92,331.44,1500.0,321.7078,322.2133,321.7078,322.2133,1500.0
2020-10-27 12:50:00,331.4,331.81,331.4,331.81,2364.0,322.1744,322.573,322.1744,322.573,2364.0
2020-10-27 12:55:00,331.71,331.8,331.46,331.72,1900.0,322.4758,322.5633,322.2328,322.4855,1900.0
2020-10-27 13:00:00,331.88,332.07,331.79,332.0,1200.0,322.6411,322.8258,322.5536,322.7577,1200.0
2020-10-27 13:05:00,332.29,332.38,331.83,332.04,1979.0,323.0397,323.1272,322.5925,322.7966,1979.0
2020-10-27 13:10:00,331.93,332.01,331.61,331.89,1155.0,322.6897,322.7675,322.3786,322.6508,1155.0
2020-10-27 13:15:00,331.8,331.86,331.36,331.42,28642.0,322.5633,322.6216,322.1356,322.1939,28642.0
2020-10-27 13:20:00,331.58,332.19,331.54,332.19,2102.0,322.3494,322.9424,322.3105,322.9424,2102.0
2020-10-27 13:25:00,332.3,332.68,331.97,332.52,3000.0,323.0494,323.4188,322.7286,323.2633,3000.0
2020-10-27 13:30:00,332.53,333.32,332.53,333.0,5275.0,323.273,324.041,323.273,323.7299,5275.0
2020-10-27 13:35:00,332.95,333.4,332.91,332.91,7604.0,323.6813,324.1188,323.6424,323.6424,7604.0
2020-10-27 13:40:00,332.61,332.92,332.61,332.92,2425.0,323.3508,323.6521,323.3508,323.6521,2425.0
2020-10-27 13:45:00,333.05,333.1,332.82,333.1,1650.0,323.7785,323.8271,323.5549,323.8271,1650.0
2020-10-27 13:50:00,332.92,332.99,332.66,332.73,3791.0,323.6521,323.7202,323.3994,323.4674,3791.0
2020-10-27 13:55:00,332.6,332.86,332.6,332.73,853.0,323.341,323.5938,323.341,323.4674,853.0
2020-10-27 14:00:00,332.76,332.92,332.55,332.63,1670.0,323.4966,323.6521,323.2924,323.3702,1670.0
2020-10-27 14:05:00,332.43,332.49,332.17,332.23,2704.0,323.1758,323.2341,322.923,322.9813,2704.0
2020-10-27 14:10:00,332.21,332.33,331.99,332.2,3076.0,322.9619,323.0785,322.748,322.9522,3076.0
2020-10-27 14:15:00,332.05,332.22,331.34,331.61,3134.0,322.8063,322.9716,322.1161,322.3786,3134.0
2020-10-27 14:20:00,331.4,331.96,331.4,331.96,1636.0,322.1744,322.7188,322.1744,322.7188,1636.0
2020-10-27 14:25:00,332.15,332.21,331.74,332.13,4100.0,322.9036,322.9619,322.505,322.8841,4100.0
2020-10-27 14:30:00,332.03,332.03,331.75,331.98,1900.0,322.7869,322.7869,322.5147,322.7383,1900.0
2020-10-27 14:35:00,332.04,332.36,332.01,332.32,3360.0,322.7966,323.1077,322.7675,323.0688,3360.0
2020-10-27 14:40:00,332.37,332.63,331.87,331.88,3535.0,323.1174,323.3702,322.6314,322.6411,3535.0
2020-10-27 14:45:00,331.87,332.37,331.47,332.15,2476.0,322.6314,323.1174,322.2425,322.9036,2476.0
2020-10-27 14:50:00,332.05,332.05,331.68,331.69,10101.0,322.8063,322.8063,322.4466,322.4564,10101.0
2020-10-27 14:55:00,331.51,332.04,331.39,331.93,4339.0,322.2814,322.7966,322.1647,322.6897,4339.0
2020-10-27 15:00:00,331.75,331.83,331.5,331.58,2500.0,322.5147,322.5925,322.2717,322.3494,2500.0
2020-10-27 15:05:00,331.5,331.51,330.69,330.77,1884.0,322.2717,322.2814,321.4842,321.562,1884.0
2020-10-27 15:10:00,330.81,331.19,330.74,331.18,3115.0,321.6009,321.9703,321.5328,321.9606,3115.0
2020-10-27 15:15:00,331.14,331.22,330.81,331.14,1105.0,321.9217,321.9994,321.6009,321.9217,1105.0
2020-10-27 15:20:00,331.2,331.55,331.18,331.46,3323.0,321.98,322.3203,321.9606,322.2328,3323.0
2020-10-27 15:25:00,331.51,331.85,331.32,331.78,2300.0,322.2814,322.6119,322.0967,322.5439,2300.0
2020-10-27 15:30:00,331.94,331.94,331.55,331.89,14573.0,322.6994,322.6994,322.3203,322.6508,14573.0
2020-10-27 15:35:00,331.81,332.29,331.5,332.28,9954.0,322.573,323.0397,322.2717,323.0299,9954.0
2020-10-27 15:40:00,332.46,332.61,332.08,332.21,20642.0,323.2049,323.3508,322.8355,322.9619,20642.0
2020-10-27 15:45:00,332.21,332.4,331.42,331.6,7422.0,322.9619,323.1466,322.1939,322.3689,7422.0
2020-10-27 15:50:00,331.58,331.58,330.8,330.9,16899.0,322.3494,322.3494,321.5911,321.6884,16899.0
2020-10-27 15:55:00,330.98,330.99,330.05,330.05,46661.0,321.7661,321.7759,320.862,320.862,46661.0
2020-10-28 09:30:00,323.47,325.1,323.02,323.4,19389.0,314.4652,316.0498,314.0277,314.3971,19389.0
2020-10-28 09:35:00,322.93,324.0,322.66,323.6,3009.0,313.9402,314.9804,313.6777,314.5916,3009.0
2020-10-28 09:40:00,323.96,324.72,323.16,324.53,4399.0,314.9416,315.6804,314.1638,315.4957,4399.0
2020-10-28 09:45:00,324.5,324.91,324.41,324.42,1000.0,315.4665,315.8651,315.379,315.3887,1000.0
2020-10-28 09:50:00,324.35,324.35,321.74,322.24,2283.0,315.3207,315.3207,312.7834,313.2694,2283.0
2020-10-28 09:55:00,322.49,323.6,322.48,323.06,2988.0,313.5125,314.5916,313.5028,314.0666,2988.0
2020-10-28 10:00:00,323.44,323.55,321.73,322.21,3538.0,314.436,314.543,312.7736,313.2403,3538.0
2020-10-28 10:05:00,321.95,322.54,321.95,322.03,1600.0,312.9875,313.5611,312.9875,313.0653,1600.0
2020-10-28 10:10:00,322.03,322.03,321.26,321.52,2412.0,313.0653,313.0653,312.3167,312.5695,2412.0
2020-10-28 10:15:00,320.95,321.38,320.09,320.25,7607.0,312.0153,312.4334,311.1793,311.3348,7607.0
2020-10-28 10:20:00,320.26,320.67,319.66,320.03,9093.0,311.3446,311.7431,310.7613,311.121,9093.0
2020-10-28 10:25:00,319.57,320.32,318.61,319.44,12738.0,310.6738,311.4029,309.7405,310.5474,12738.0
2020-10-28 10:30:00,319.37,320.37,319.15,320.21,6961.0,310.4793,311.4515,310.2655,311.2959,6961.0
2020-10-28 10:35:00,320.26,320.44,319.83,319.89,2689.0,311.3446,311.5195,310.9265,310.9849,2689.0
2020-10-28 10:40:00,319.81,319.97,319.1,319.44,3707.0,310.9071,311.0626,310.2168,310.5474,3707.0
2020-10-28 10:45:00,319.67,319.79,319.05,319.09,6249.0,310.771,310.8876,310.1682,310.2071,6249.0
2020-10-28 10:50:00,319.34,319.43,318.19,319.11,17051.0,310.4502,310.5377,309.3322,310.2266,17051.0
2020-10-28 10:55:00,319.19,319.85,318.32,319.8,9476.0,310.3043,310.946,309.4586,310.8974,9476.0
2020-10-28 11:00:00,319.69,319.87,318.75,318.75,7883.0,310.7904,310.9654,309.8766,309.8766,7883.0
2020-10-28 11:05:00,319.16,320.35,319.04,320.35,3512.0,310.2752,311.432,310.1585,311.432,3512.0
2020-10-28 11:10:00,320.36,320.48,319.99,319.99,1600.0,311.4418,311.5584,311.0821,311.0821,1600.0
2020-10-28 11:15:00,319.92,320.21,319.5,319.5,5170.0,311.014,311.2959,310.6057,310.6057,5170.0
2020-10-28 11:20:00,319.66,319.8,318.91,318.99,4024.0,310.7613,310.8974,310.0321,310.1099,4024.0
2020-10-28 11:25:00,318.99,318.99,318.54,318.54,1044.0,310.1099,310.1099,309.6724,309.6724,1044.0
2020-10-28 11:30:00,318.48,318.48,318.17,318.45,900.0,309.6141,309.6141,309.3127,309.5849,900.0
2020-10-28 11:35:00,318.61,319.04,318.47,319.04,2330.0,309.7405,310.1585,309.6044,310.1585,2330.0
2020-10-28 11:40:00,318.88,319.84,318.65,319.84,3205.0,310.003,310.9362,309.7794,310.9362,3205.0
2020-10-28 11:45:00,319.71,320.24,319.71,319.93,2300.0,310.8099,311.3251,310.8099,311.0237,2300.0
2020-10-28 11:50:00,319.72,320.24,319.71,320.24,1856.0,310.8196,311.3251,310.8099,311.3251,1856.0
2020-10-28 11:55:00,319.98,320.53,319.76,319.9,5620.0,311.0723,311.607,310.8585,310.9946,5620.0
2020-10-28 12:00:00,319.72,319.84,319.59,319.6,500.0,310.8196,310.9362,310.6932,310.7029,500.0
2020-10-28 12:05:00,319.57,320.59,319.44,320.45,2669.0,310.6738,311.6654,310.5474,311.5293,2669.0
2020-10-28 12:10:00,320.16,320.98,320.1,320.7,2386.0,311.2473,312.0445,311.189,311.7723,2386.0
2020-10-28 12:15:00,320.85,321.2,320.71,321.07,2217.0,311.9181,312.2584,311.782,312.132,2217.0
2020-10-28 12:20:00,321.01,321.01,320.67,320.84,1500.0,312.0737,312.0737,311.7431,311.9084,1500.0
2020-10-28 12:25:00,320.98,321.13,319.98,320.25,4303.0,312.0445,312.1903,311.0723,311.3348,4303.0
2020-10-28 12:30:00,320.26,320.38,319.89,320.11,2608.0,311.3446,311.4612,310.9849,311.1987,2608.0
2020-10-28 12:35:00,320.17,320.17,319.35,319.52,900.0,311.2571,311.2571,310.4599,310.6252,900.0
2020-10-28 12:40:00,319.42,319.45,318.77,318.94,2763.0,310.5279,310.5571,309.896,310.0613,2763.0
2020-10-28 12:45:00,318.78,319.0,318.6,318.6,1341.0,309.9058,310.1196,309.7308,309.7308,1341.0
2020-10-28 12:50:00,318.31,318.74,318.31,318.65,1340.0,309.4488,309.8669,309.4488,309.7794,1340.0
2020-10-28 12:55:00,318.58,319.03,318.25,318.73,11975.0,309.7113,310.1488,309.3905,309.8571,11975.0
2020-10-28 13:00:00,318.68,319.02,318.66,319.02,6180.0,309.8085,310.1391,309.7891,310.1391,6180.0
2020-10-28 13:05:00,318.91,319.27,318.62,318.67,2329.0,310.0321,310.3821,309.7502,309.7988,2329.0
2020-10-28 13:10:00,318.54,318.59,318.4,318.47,1900.0,309.6724,309.721,309.5363,309.6044,1900.0
2020-10-28 13:15:00,318.55,318.6,317.96,318.44,4662.0,309.6822,309.7308,309.1086,309.5752,4662.0
2020-10-28 13:20:00,318.61,318.73,318.3,318.66,1900.0,309.7405,309.8571,309.4391,309.7891,1900.0
2020-10-28 13:25:00,318.72,319.07,318.67,319.07,3547.0,309.8474,310.1877,309.7988,310.1877,3547.0
2020-10-28 13:30:00,319.06,319.62,319.06,319.62,9973.0,310.178,310.7224,310.178,310.7224,9973.0
2020-10-28 13:35:00,319.71,320.37,319.71,320.15,1848.0,310.8099,311.4515,310.8099,311.2376,1848.0
2020-10-28 13:40:00,320.11,320.23,319.82,320.07,2257.0,311.1987,311.3154,310.9168,311.1598,2257.0
2020-10-28 13:45:00,320.19,320.5,319.91,320.3,8171.0,311.2765,311.5779,311.0043,311.3834,8171.0
2020-10-28 13:50:00,320.33,320.87,320.3,320.87,2039.0,311.4126,311.9376,311.3834,311.9376,2039.0
2020-10-28 13:55:00,320.68,320.83,320.42,320.81,2723.0,311.7529,311.8987,311.5001,311.8792,2723.0
2020-10-28 14:00:00,320.78,320.78,320.29,320.29,3039.0,311.8501,311.8501,311.3737,311.3737,3039.0
2020-10-28 14:05:00,320.29,320.6,320.14,320.27,1670.0,311.3737,311.6751,311.2279,311.3543,1670.0
2020-10-28 14:10:00,320.2,320.32,319.56,319.67,2405.0,311.2862,311.4029,310.664,310.771,2405.0
2020-10-28 14:15:00,319.46,319.68,319.06,319.44,3849.0,310.5668,310.7807,310.178,310.5474,3849.0
2020-10-28 14:20:00,319.53,320.44,319.46,320.44,1906.0,310.6349,311.5195,310.5668,311.5195,1906.0
2020-10-28 14:25:00,320.71,320.95,320.35,320.94,1577.0,311.782,312.0153,311.432,312.0056,1577.0
2020-10-28 14:30:00,321.17,321.17,320.26,320.41,3470.0,312.2292,312.2292,311.3446,311.4904,3470.0
2020-10-28 14:35:00,320.56,320.69,319.85,319.94,3234.0,311.6362,311.7626,310.946,311.0335,3234.0
2020-10-28 14:40:00,320.05,320.42,319.95,320.29,1714.0,311.1404,311.5001,311.0432,311.3737,1714.0
2020-10-28 14:45:00,320.05,320.21,319.93,320.14,2430.0,311.1404,311.2959,311.0237,311.2279,2430.0
2020-10-28 14:50:00,320.21,320.23,319.57,319.68,3400.0,311.2959,311.3154,310.6738,310.7807,3400.0
2020-10-28 14:55:00,319.89,321.2,319.89,321.08,900.0,310.9849,312.2584,310.9849,312.1417,900.0
2020-10-28 15:00:00,321.3,321.3,320.47,320.53,2740.0,312.3556,312.3556,311.5487,311.607,2740.0
2020-10-28 15:05:00,320.51,321.17,320.51,321.09,1400.0,311.5876,312.2292,311.5876,312.1514,1400.0
2020-10-28 15:10:00,320.83,321.11,320.54,321.11,1400.0,311.8987,312.1709,311.6168,312.1709,1400.0
2020-10-28 15:15:00,320.73,320.77,320.49,320.49,3878.0,311.8015,311.8404,311.5682,311.5682,3878.0
2020-10-28 15:20:00,320.48,322.26,320.37,322.26,6529.0,311.5584,313.2889,311.4515,313.2889,6529.0
2020-10-28 15:25:00,322.09,322.31,321.58,321.59,3314.0,313.1236,313.3375,312.6278,312.6375,3314.0
2020-10-28 15:30:00,321.65,322.98,321.65,322.85,8692.0,312.6959,313.9888,312.6959,313.8625,8692.0
2020-10-28 15:35:00,322.84,322.84,320.9,321.16,5407.0,313.8527,313.8527,311.9667,312.2195,5407.0
2020-10-28 15:40:00,321.14,321.71,321.04,321.17,8555.0,312.2001,312.7542,312.1028,312.2292,8555.0
2020-10-28 15:45:00,321.25,321.45,320.51,320.69,10220.0,312.307,312.5014,311.5876,311.7626,10220.0
2020-10-28 15:50:00,320.56,320.76,319.23,319.23,20530.0,311.6362,311.8306,310.3432,310.3432,20530.0
2020-10-28 15:55:00,319.41,319.57,318.39,318.49,51848.0,310.5182,310.6738,309.5266,309.6238,51848.0
2020-10-29 09:30:00,319.34,320.93,319.33,320.63,13140.0,310.4502,311.9959,310.4404,311.7043,13140.0
2020-10-29 09:35:00,321.45,321.45,319.89,320.44,21008.0,312.5014,312.5014,310.9849,311.5195,21008.0
2020-10-29 09:40:00,320.38,320.42,319.37,320.3,7160.0,311.4612,311.5001,310.4793,311.3834,7160.0
2020-10-29 09:45:00,320.42,321.32,319.75,320.5,4753.0,311.5001,312.375,310.8488,311.5779,4753.0
2020-10-29 09:50:00,320.62,322.49,320.57,322.49,4300.0,311.6945,313.5125,311.6459,313.5125,4300.0
2020-10-29 09:55:00,321.87,324.08,321.87,323.77,8756.0,312.9097,315.0582,312.9097,314.7568,8756.0
2020-10-29 10:00:00,323.49,324.87,323.11,324.39,9871.0,314.4846,315.8262,314.1152,315.3596,9871.0
2020-10-29 10:05:00,324.15,324.19,322.95,322.95,4404.0,315.1263,315.1652,313.9597,313.9597,4404.0
2020-10-29 10:10:00,323.54,323.54,321.95,322.47,1900.0,314.5332,314.5332,312.9875,313.493,1900.0
2020-10-29 10:15:00,322.23,323.67,321.99,323.19,4500.0,313.2597,314.6596,313.0264,314.193,4500.0
2020-10-29 10:20:00,323.22,324.36,323.07,324.36,3200.0,314.2222,315.3304,314.0763,315.3304,3200.0
2020-10-29 10:25:00,324.07,324.28,323.71,324.06,2500.0,315.0485,315.2526,314.6985,315.0388,2500.0
2020-10-29 10:30:00,324.24,324.74,323.52,323.97,4895.0,315.2138,315.6998,314.5138,314.9513,4895.0
2020-10-29 10:35:00,324.09,324.38,323.48,324.12,6423.0,315.0679,315.3499,314.4749,315.0971,6423.0
2020-10-29 10:40:00,324.17,324.42,323.82,324.18,4131.0,315.1457,315.3887,314.8055,315.1554,4131.0
2020-10-29 10:45:00,324.39,324.53,323.52,323.62,2833.0,315.3596,315.4957,314.5138,314.611,2833.0
2020-10-29 10:50:00,323.24,323.31,322.59,322.8,5011.0,314.2416,314.3096,313.6097,313.8138,5011.0
2020-10-29 10:55:00,323.11,323.18,322.32,323.04,6200.0,314.1152,314.1833,313.3472,314.0472,6200.0
2020-10-29 11:00:00,323.32,323.32,322.8,323.23,1912.0,314.3194,314.3194,313.8138,314.2319,1912.0
2020-10-29 11:05:00,323.27,323.3,322.88,323.05,2005.0,314.2708,314.2999,313.8916,314.0569,2005.0
2020-10-29 11:10:00,322.85,323.73,322.84,323.73,1839.0,313.8625,314.718,313.8527,314.718,1839.0
2020-10-29 11:15:00,323.57,324.0,323.42,323.72,8796.0,314.5624,314.9804,314.4166,314.7082,8796.0
2020-10-29 11:20:00,323.8,324.44,323.5,324.19,6419.0,314.786,315.4082,314.4944,315.1652,6419.0
2020-10-29 11:25:00,324.26,324.34,323.8,323.82,2690.0,315.2332,315.311,314.786,314.8055,2690.0
2020-10-29 11:30:00,323.95,323.98,323.12,323.59,3427.0,314.9318,314.961,314.1249,314.5819,3427.0
2020-10-29 11:35:00,323.6,323.93,323.57,323.93,1979.0,314.5916,314.9124,314.5624,314.9124,1979.0
2020-10-29 11:40:00,324.05,324.17,323.23,323.24,900.0,315.029,315.1457,314.2319,314.2416,900.0
2020-10-29 11:45:00,323.16,323.44,323.03,323.44,1405.0,314.1638,314.436,314.0374,314.436,1405.0
2020-10-29 11:50:00,323.46,323.75,322.89,322.96,3627.0,314.4555,314.7374,313.9013,313.9694,3627.0
2020-10-29 11:55:00,323.06,323.55,322.35,323.13,1960.0,314.0666,314.543,313.3764,314.1347,1960.0
2020-10-29 12:00:00,323.55,323.55,322.7,322.87,6455.0,314.543,314.543,313.7166,313.8819,6455.0
2020-10-29 12:05:00,322.88,323.91,322.87,323.61,5020.0,313.8916,314.8929,313.8819,314.6013,5020.0
2020-10-29 12:10:00,323.45,323.75,323.15,323.67,5224.0,314.4458,314.7374,314.1541,314.6596,5224.0
2020-10-29 12:15:00,323.5,324.03,323.5,323.82,1400.0,314.4944,315.0096,314.4944,314.8055,1400.0
2020-10-29 12:20:00,323.71,324.0,323.6,323.71,2483.0,314.6985,314.9804,314.5916,314.6985,2483.0
2020-10-29 12:25:00,323.75,323.96,323.61,323.88,2656.0,314.7374,314.9416,314.6013,314.8638,2656.0
2020-10-29 12:30:00,323.67,323.95,323.52,323.86,7580.0,314.6596,314.9318,314.5138,314.8443,7580.0
2020-10-29 12:35:00,323.87,324.48,323.86,324.1,4040.0,314.8541,315.4471,314.8443,315.0777,4040.0
2020-10-29 12:40:00,324.1,324.47,324.09,324.28,1800.0,315.0777,315.4374,315.0679,315.2526,1800.0
2020-10-29 12:45:00,324.49,324.49,324.32,324.41,1000.0,315.4568,315.4568,315.2915,315.379,1000.0
2020-10-29 12:50:00,324.4,324.55,323.85,324.31,2900.0,315.3693,315.5151,314.8346,315.2818,2900.0
2020-10-29 12:55:00,324.03,324.49,323.75,324.28,5568.0,315.0096,315.4568,314.7374,315.2526,5568.0
2020-10-29 13:00:00,324.25,324.6,324.16,324.36,3700.0,315.2235,315.5637,315.136,315.3304,3700.0
2020-10-29 13:05:00,324.3,324.66,323.96,323.96,2600.0,315.2721,315.6221,314.9416,314.9416,2600.0
2020-10-29 13:10:00,323.69,324.27,323.69,324.09,2122.0,314.6791,315.2429,314.6791,315.0679,2122.0
2020-10-29 13:15:00,324.18,324.2,323.84,324.0,2663.0,315.1554,315.1749,314.8249,314.9804,2663.0
2020-10-29 13:20:00,324.05,324.84,324.05,324.76,2094.0,315.029,315.7971,315.029,315.7193,2094.0
2020-10-29 13:25:00,324.92,325.74,324.86,325.56,4951.0,315.8748,316.672,315.8165,316.497,4951.0
2020-10-29 13:30:00,325.63,326.16,325.57,326.06,7742.0,316.5651,317.0803,316.5067,316.9831,7742.0
2020-10-29 13:35:00,326.06,326.1,325.67,325.67,7872.0,316.9831,317.022,316.604,316.604,7872.0
2020-10-29 13:40:00,325.77,326.11,325.74,325.75,2200.0,316.7012,317.0317,316.672,316.6817,2200.0
2020-10-29 13:45:00,325.9,326.18,325.9,326.05,3492.0,316.8275,317.0998,316.8275,316.9734,3492.0
2020-10-29 13:50:00,325.95,326.15,325.7,326.15,2950.0,316.8762,317.0706,316.6331,317.0706,2950.0
2020-10-29 13:55:00,326.09,326.6,326.09,326.52,3129.0,317.0123,317.5081,317.0123,317.4303,3129.0
2020-10-29 14:00:00,326.53,327.41,326.53,327.41,5200.0,317.44,318.2955,317.44,318.2955,5200.0
2020-10-29 14:05:00,327.46,327.64,327.2,327.31,2674.0,318.3441,318.5191,318.0914,318.1983,2674.0
2020-10-29 14:10:00,327.47,327.62,327.31,327.62,2500.0,318.3538,318.4997,318.1983,318.4997,2500.0
2020-10-29 14:15:00,327.79,328.18,327.79,328.07,5346.0,318.6649,319.0441,318.6649,318.9371,5346.0
2020-10-29 14:20:00,328.25,328.34,327.96,328.3,5581.0,319.1121,319.1996,318.8302,319.1607,5581.0
2020-10-29 14:25:00,328.3,329.08,328.3,329.05,7190.0,319.1607,319.919,319.1607,319.8899,7190.0
2020-10-29 14:30:00,328.87,329.39,328.54,329.32,1889.0,319.7149,320.2204,319.3941,320.1523,1889.0
2020-10-29 14:35:00,329.09,329.18,328.28,328.31,2019.0,319.9287,320.0162,319.1413,319.1705,2019.0
2020-10-29 14:40:00,328.47,328.76,328.47,328.48,1972.0,319.326,319.6079,319.326,319.3357,1972.0
2020-10-29 14:45:00,328.35,328.55,327.91,328.12,5726.0,319.2093,319.4038,318.7816,318.9857,5726.0
2020-10-29 14:50:00,327.73,327.9,327.51,327.9,1278.0,318.6066,318.7719,318.3927,318.7719,1278.0
2020-10-29 14:55:00,327.99,328.26,327.82,328.0,5744.0,318.8594,319.1218,318.6941,318.8691,5744.0
2020-10-29 15:00:00,328.05,328.33,327.72,328.1,6391.0,318.9177,319.1899,318.5969,318.9663,6391.0
2020-10-29 15:05:00,328.0,328.08,327.59,327.6,1400.0,318.8691,318.9469,318.4705,318.4802,1400.0
2020-10-29 15:10:00,327.61,327.61,327.21,327.31,1985.0,318.4899,318.4899,318.1011,318.1983,1985.0
2020-10-29 15:15:00,327.33,327.79,327.08,327.79,3000.0,318.2177,318.6649,317.9747,318.6649,3000.0
2020-10-29 15:20:00,327.66,328.33,327.66,328.19,5824.0,318.5386,319.1899,318.5386,319.0538,5824.0
2020-10-29 15:25:00,328.03,328.55,327.65,327.66,2800.0,318.8983,319.4038,318.5288,318.5386,2800.0
2020-10-29 15:30:00,327.87,328.05,327.54,327.54,2362.0,318.7427,318.9177,318.4219,318.4219,2362.0
2020-10-29 15:35:00,327.49,327.49,327.18,327.46,2689.0,318.3733,318.3733,318.0719,318.3441,2689.0
2020-10-29 15:40:00,327.44,327.97,327.27,327.51,5107.0,318.3247,318.8399,318.1594,318.3927,5107.0
2020-10-29 15:45:00,327.26,328.52,327.26,328.32,6385.0,318.1497,319.3746,318.1497,319.1802,6385.0
2020-10-29 15:50:00,328.18,328.93,327.81,327.81,13301.0,319.0441,319.7732,318.6844,318.6844,13301.0
2020-10-29 15:55:00,327.81,327.83,325.5,325.55,45078.0,318.6844,318.7038,316.4387,316.4873,45078.0
2020-10-30 09:30:00,321.91,324.31,321.91,323.07,17283.0,312.9486,315.2818,312.9486,314.0763,17283.0
2020-10-30 09:35:00,323.19,325.17,323.19,324.7,5356.0,314.193,316.1179,314.193,315.661,5356.0
2020-10-30 09:40:00,324.53,324.6,323.16,323.64,9602.0,315.4957,315.5637,314.1638,314.6305,9602.0
2020-10-30 09:45:00,323.22,323.87,322.86,322.96,5231.0,314.2222,314.8541,313.8722,313.9694,5231.0
2020-10-30 09:50:00,322.69,323.57,322.69,323.32,5256.0,313.7069,314.5624,313.7069,314.3194,5256.0
2020-10-30 09:55:00,323.09,324.49,323.09,324.25,3631.0,314.0958,315.4568,314.0958,315.2235,3631.0
2020-10-30 10:00:00,323.87,324.23,323.29,323.61,3993.0,314.8541,315.204,314.2902,314.6013,3993.0
2020-10-30 10:05:00,323.66,324.91,323.45,323.45,7494.0,314.6499,315.8651,314.4458,314.4458,7494.0
2020-10-30 10:10:00,323.57,323.79,321.93,322.55,36268.0,314.5624,314.7763,312.9681,313.5708,36268.0
2020-10-30 10:15:00,322.39,323.4,322.13,323.4,11344.0,313.4153,314.3971,313.1625,314.3971,11344.0
2020-10-30 10:20:00,323.24,323.49,322.44,322.44,23318.0,314.2416,314.4846,313.4639,313.4639,23318.0
2020-10-30 10:25:00,322.62,322.86,321.9,321.95,16070.0,313.6389,313.8722,312.9389,312.9875,16070.0
2020-10-30 10:30:00,321.94,321.94,320.53,320.72,9502.0,312.9778,312.9778,311.607,311.7917,9502.0
2020-10-30 10:35:00,320.61,320.84,320.3,320.38,6191.0,311.6848,311.9084,311.3834,311.4612,6191.0
2020-10-30 10:40:00,320.54,320.54,318.43,318.52,28814.0,311.6168,311.6168,309.5655,309.653,28814.0
2020-10-30 10:45:00,318.62,318.78,317.03,317.42,13441.0,309.7502,309.9058,308.2045,308.5836,13441.0
2020-10-30 10:50:00,317.43,318.64,317.34,318.0,5018.0,308.5933,309.7697,308.5058,309.1475,5018.0
2020-10-30 10:55:00,317.93,318.23,317.23,317.45,4270.0,309.0794,309.3711,308.3989,308.6128,4270.0
2020-10-30 11:00:00,317.07,318.49,317.07,318.05,41564.0,308.2434,309.6238,308.2434,309.1961,41564.0
2020-10-30 11:05:00,318.13,318.21,316.52,316.53,10369.0,309.2738,309.3516,307.7087,307.7184,10369.0
2020-10-30 11:10:00,316.49,318.06,316.35,318.06,5968.0,307.6795,309.2058,307.5434,309.2058,5968.0
2020-10-30 11:15:00,318.0,318.0,316.66,316.93,6083.0,309.1475,309.1475,307.8448,308.1073,6083.0
2020-10-30 11:20:00,317.1,317.29,316.7,317.05,5703.0,308.2725,308.4572,307.8837,308.2239,5703.0
2020-10-30 11:25:00,317.15,317.26,315.69,316.22,5598.0,308.3211,308.4281,306.9018,307.417,5598.0
2020-10-30 11:30:00,316.34,316.51,315.61,316.24,3820.0,307.5337,307.6989,306.824,307.4365,3820.0
2020-10-30 11:35:00,316.23,317.03,316.22,316.65,2990.0,307.4267,308.2045,307.417,307.8351,2990.0
2020-10-30 11:40:00,316.6,316.91,315.87,316.91,5522.0,307.7864,308.0878,307.0768,308.0878,5522.0
2020-10-30 11:45:00,316.57,317.17,316.57,316.94,1350.0,307.7573,308.3406,307.7573,308.117,1350.0
2020-10-30 11:50:00,317.46,317.46,316.67,317.25,2505.0,308.6225,308.6225,307.8545,308.4183,2505.0
2020-10-30 11:55:00,316.81,316.81,316.02,316.33,1900.0,307.9906,307.9906,307.2226,307.524,1900.0
2020-10-30 12:00:00,316.18,317.26,316.18,317.17,7318.0,307.3781,308.4281,307.3781,308.3406,7318.0
2020-10-30 12:05:00,317.11,317.3,316.8,316.81,1603.0,308.2822,308.467,307.9809,307.9906,1603.0
2020-10-30 12:10:00,316.85,317.24,316.67,317.14,3418.0,308.0295,308.4086,307.8545,308.3114,3418.0
2020-10-30 12:15:00,317.17,318.14,317.17,318.14,4700.0,308.3406,309.2836,308.3406,309.2836,4700.0
2020-10-30 12:20:00,318.12,318.63,318.0,318.31,4971.0,309.2641,309.7599,309.1475,309.4488,4971.0
2020-10-30 12:25:00,318.39,318.84,318.39,318.7,3349.0,309.5266,309.9641,309.5266,309.828,3349.0
2020-10-30 12:30:00,318.68,318.68,317.66,317.88,4158.0,309.8085,309.8085,308.8169,309.0308,4158.0
2020-10-30 12:35:00,317.85,317.85,317.41,317.48,2006.0,309.0016,309.0016,308.5739,308.6419,2006.0
2020-10-30 12:40:00,317.41,317.53,316.95,317.08,2350.0,308.5739,308.6906,308.1267,308.2531,2350.0
2020-10-30 12:45:00,317.01,317.38,316.96,317.16,3263.0,308.185,308.5447,308.1364,308.3309,3263.0
2020-10-30 12:50:00,317.01,317.31,316.84,317.14,2618.0,308.185,308.4767,308.0198,308.3114,2618.0
2020-10-30 12:55:00,317.16,317.16,316.55,316.55,1900.0,308.3309,308.3309,307.7378,307.7378,1900.0
2020-10-30 13:00:00,316.63,316.86,316.39,316.69,4361.0,307.8156,308.0392,307.5823,307.8739,4361.0
2020-10-30 13:05:00,316.19,316.35,315.99,316.27,3345.0,307.3879,307.5434,307.1934,307.4656,3345.0
2020-10-30 13:10:00,316.12,316.12,315.77,315.77,2400.0,307.3198,307.3198,306.9795,306.9795,2400.0
2020-10-30 13:15:00,315.79,315.89,315.4,315.42,4800.0,306.999,307.0962,306.6198,306.6393,4800.0
2020-10-30 13:20:00,315.3,315.57,315.3,315.38,5869.0,306.5226,306.7851,306.5226,306.6004,5869.0
2020-10-30 13:25:00,315.44,315.76,314.93,315.57,7977.0,306.6587,306.9698,306.1629,306.7851,7977.0
2020-10-30 13:30:00,315.4,315.45,314.72,314.72,5299.0,306.6198,306.6685,305.9588,305.9588,5299.0
2020-10-30 13:35:00,314.86,315.11,314.58,315.01,3394.0,306.0949,306.3379,305.8227,306.2407,3394.0
2020-10-30 13:40:00,315.18,315.3,314.63,314.79,2458.0,306.406,306.5226,305.8713,306.0268,2458.0
2020-10-30 13:45:00,314.91,315.21,314.74,315.13,3150.0,306.1435,306.4351,305.9782,306.3574,3150.0
2020-10-30 13:50:00,315.23,315.52,314.81,315.17,5100.0,306.4546,306.7365,306.0463,306.3963,5100.0
2020-10-30 13:55:00,315.28,316.71,315.25,316.07,10374.0,306.5032,307.8934,306.474,307.2712,10374.0
2020-10-30 14:00:00,315.72,316.04,315.21,315.95,6069.0,306.9309,307.242,306.4351,307.1545,6069.0
2020-10-30 14:05:00,315.95,316.68,315.73,316.63,6542.0,307.1545,307.8642,306.9407,307.8156,6542.0
2020-10-30 14:10:00,316.7,316.72,315.44,315.61,3317.0,307.8837,307.9031,306.6587,306.824,3317.0
2020-10-30 14:15:00,315.53,316.42,315.53,316.38,6410.0,306.7462,307.6115,306.7462,307.5726,6410.0
2020-10-30 14:20:00,316.36,316.78,316.1,316.15,5863.0,307.5531,307.9614,307.3004,307.349,5863.0
2020-10-30 14:25:00,316.01,316.13,315.23,315.45,3759.0,307.2129,307.3295,306.4546,306.6685,3759.0
2020-10-30 14:30:00,315.26,315.3,314.65,314.66,6594.0,306.4837,306.5226,305.8907,305.9004,6594.0
2020-10-30 14:35:00,314.76,315.29,314.4,315.14,3483.0,305.9977,306.5129,305.6477,306.3671,3483.0
2020-10-30 14:40:00,314.98,314.98,313.75,314.07,6299.0,306.2115,306.2115,305.0158,305.3269,6299.0
2020-10-30 14:45:00,314.09,315.07,313.78,314.97,6805.0,305.3463,306.299,305.0449,306.2018,6805.0
2020-10-30 14:50:00,315.08,315.1,314.51,315.05,4089.0,306.3088,306.3282,305.7546,306.2796,4089.0
2020-10-30 14:55:00,314.79,315.65,314.62,314.69,7976.0,306.0268,306.8629,305.8616,305.9296,7976.0
2020-10-30 15:00:00,314.69,315.17,314.49,315.0,4373.0,305.9296,306.3963,305.7352,306.231,4373.0
2020-10-30 15:05:00,314.88,315.14,314.16,314.59,6893.0,306.1143,306.3671,305.4144,305.8324,6893.0
2020-10-30 15:10:00,314.47,315.69,314.46,315.63,5715.0,305.7157,306.9018,305.706,306.8434,5715.0
2020-10-30 15:15:00,315.53,316.08,315.13,315.49,7724.0,306.7462,307.2809,306.3574,306.7073,7724.0
2020-10-30 15:20:00,315.38,315.98,315.21,315.41,8412.0,306.6004,307.1837,306.4351,306.6296,8412.0
2020-10-30 15:25:00,315.19,315.2,314.33,314.44,7381.0,306.4157,306.4254,305.5796,305.6866,7381.0
2020-10-30 15:30:00,314.38,314.41,313.52,313.94,10852.0,305.6282,305.6574,304.7922,305.2005,10852.0
2020-10-30 15:35:00,313.88,314.01,313.22,314.01,9527.0,305.1422,305.2685,304.5005,305.2685,9527.0
2020-10-30 15:40:00,314.01,314.28,313.46,314.26,18985.0,305.2685,305.531,304.7339,305.5116,18985.0
2020-10-30 15:45:00,314.28,314.54,313.01,313.63,20088.0,305.531,305.7838,304.2964,304.8991,20088.0
2020-10-30 15:50:00,313.45,313.55,312.05,312.05,80490.0,304.7241,304.8213,303.3631,303.3631,80490.0
2020-10-30 15:55:00,312.6,315.41,312.37,314.71,159703.0,303.8978,306.6296,303.6742,305.9491,159703.0
2020-11-02 09:30:00,317.76,321.78,316.82,319.9,41848.0,308.9141,312.8222,308.0003,310.9946,41848.0
2020-11-02 09:35:00,319.52,321.01,319.51,320.52,21982.0,310.6252,312.0737,310.6154,311.5973,21982.0
2020-11-02 09:40:00,320.23,320.52,319.11,319.37,4450.0,311.3154,311.5973,310.2266,310.4793,4450.0
2020-11-02 09:45:00,319.09,320.36,318.98,319.46,14077.0,310.2071,311.4418,310.1002,310.5668,14077.0
2020-11-02 09:50:00,319.31,320.67,319.31,320.41,6800.0,310.421,311.7431,310.421,311.4904,6800.0
2020-11-02 09:55:00,320.83,320.83,319.67,320.69,8496.0,311.8987,311.8987,310.771,311.7626,8496.0
2020-11-02 10:00:00,320.69,321.87,320.26,321.11,6399.0,311.7626,312.9097,311.3446,312.1709,6399.0
2020-11-02 10:05:00,320.86,321.18,319.49,319.73,9898.0,311.9279,312.2389,310.596,310.8293,9898.0
2020-11-02 10:10:00,319.78,320.8,319.63,320.8,6548.0,310.8779,311.8695,310.7321,311.8695,6548.0
2020-11-02 10:15:00,320.88,321.82,320.7,321.61,6634.0,311.9473,312.8611,311.7723,312.657,6634.0
2020-11-02 10:20:00,321.58,321.67,319.91,320.42,6463.0,312.6278,312.7153,311.0043,311.5001,6463.0
2020-11-02 10:25:00,320.31,320.63,319.65,319.85,4331.0,311.3932,311.7043,310.7515,310.946,4331.0
2020-11-02 10:30:00,319.73,320.19,319.47,319.79,4600.0,310.8293,311.2765,310.5765,310.8876,4600.0
2020-11-02 10:35:00,319.75,319.75,318.38,319.06,8444.0,310.8488,310.8488,309.5169,310.178,8444.0
2020-11-02 10:40:00,319.0,319.06,317.8,318.03,4300.0,310.1196,310.178,308.953,309.1766,4300.0
2020-11-02 10:45:00,318.06,319.07,317.78,319.07,5525.0,309.2058,310.1877,308.9336,310.1877,5525.0
2020-11-02 10:50:00,318.98,319.12,318.44,318.67,5039.0,310.1002,310.2363,309.5752,309.7988,5039.0
2020-11-02 10:55:00,318.52,318.79,318.06,318.24,3380.0,309.653,309.9155,309.2058,309.3808,3380.0
2020-11-02 11:00:00,318.29,319.19,318.13,318.84,2568.0,309.4294,310.3043,309.2738,309.9641,2568.0
2020-11-02 11:05:00,318.65,318.94,318.49,318.54,4326.0,309.7794,310.0613,309.6238,309.6724,4326.0
2020-11-02 11:10:00,318.75,318.75,317.36,318.06,5056.0,309.8766,309.8766,308.5253,309.2058,5056.0
2020-11-02 11:15:00,317.77,317.83,316.44,316.44,8079.0,308.9239,308.9822,307.6309,307.6309,8079.0
2020-11-02 11:20:00,316.43,316.78,316.02,316.78,7147.0,307.6212,307.9614,307.2226,307.9614,7147.0
2020-11-02 11:25:00,316.76,317.23,316.45,316.71,3838.0,307.942,308.3989,307.6406,307.8934,3838.0
2020-11-02 11:30:00,316.93,317.12,316.6,316.78,2988.0,308.1073,308.292,307.7864,307.9614,2988.0
2020-11-02 11:35:00,316.69,316.8,316.13,316.46,4337.0,307.8739,307.9809,307.3295,307.6503,4337.0
2020-11-02 11:40:00,316.54,317.51,316.53,317.21,2175.0,307.7281,308.6711,307.7184,308.3795,2175.0
2020-11-02 11:45:00,317.66,317.82,317.4,317.74,2980.0,308.8169,308.9725,308.5642,308.8947,2980.0
2020-11-02 11:50:00,317.7,317.83,317.47,317.48,2400.0,308.8558,308.9822,308.6322,308.6419,2400.0
2020-11-02 11:55:00,317.52,317.53,316.85,316.85,4584.0,308.6808,308.6906,308.0295,308.0295,4584.0
2020-11-02 12:00:00,316.5,316.5,315.58,316.02,2600.0,307.6892,307.6892,306.7948,307.2226,2600.0
2020-11-02 12:05:00,316.0,316.32,315.9,315.99,3413.0,307.2031,307.5142,307.1059,307.1934,3413.0
2020-11-02 12:10:00,316.15,316.35,315.73,315.89,2624.0,307.349,307.5434,306.9407,307.0962,2624.0
2020-11-02 12:15:00,315.89,316.07,315.51,315.51,3813.0,307.0962,307.2712,306.7268,306.7268,3813.0
2020-11-02 12:20:00,315.65,315.91,315.44,315.63,3581.0,306.8629,307.1157,306.6587,306.8434,3581.0
2020-11-02 12:25:00,315.65,315.84,315.49,315.84,2202.0,306.8629,307.0476,306.7073,307.0476,2202.0
2020-11-02 12:30:00,316.22,316.22,315.65,315.67,2522.0,307.417,307.417,306.8629,306.8823,2522.0
2020-11-02 12:35:00,315.69,315.69,314.91,315.04,4858.0,306.9018,306.9018,306.1435,306.2699,4858.0
2020-11-02 12:40:00,315.14,315.14,314.51,314.58,5115.0,306.3671,306.3671,305.7546,305.8227,5115.0
2020-11-02 12:45:00,314.54,314.81,314.18,314.46,3924.0,305.7838,306.0463,305.4338,305.706,3924.0
2020-11-02 12:50:00,314.37,314.64,314.22,314.53,2183.0,305.6185,305.881,305.4727,305.7741,2183.0
2020-11-02 12:55:00,314.48,314.71,314.15,314.55,2442.0,305.7255,305.9491,305.4046,305.7935,2442.0
2020-11-02 13:00:00,314.65,314.65,314.08,314.25,2900.0,305.8907,305.8907,305.3366,305.5019,2900.0
2020-11-02 13:05:00,313.94,314.05,313.61,313.78,3108.0,305.2005,305.3074,304.8797,305.0449,3108.0
2020-11-02 13:10:00,313.74,313.74,313.39,313.43,2576.0,305.0061,305.0061,304.6658,304.7047,2576.0
2020-11-02 13:15:00,313.42,313.72,313.06,313.06,4221.0,304.695,304.9866,304.345,304.345,4221.0
2020-11-02 13:20:00,312.81,313.46,312.7,313.16,7341.0,304.1019,304.7339,303.995,304.4422,7341.0
2020-11-02 13:25:00,313.06,313.8,312.93,313.8,25605.0,304.345,305.0644,304.2186,305.0644,25605.0
2020-11-02 13:30:00,313.72,313.75,313.29,313.72,3327.0,304.9866,305.0158,304.5686,304.9866,3327.0
2020-11-02 13:35:00,313.67,313.88,313.22,313.29,3932.0,304.938,305.1422,304.5005,304.5686,3932.0
2020-11-02 13:40:00,313.61,313.93,313.44,313.71,7798.0,304.8797,305.1908,304.7144,304.9769,7798.0
2020-11-02 13:45:00,313.75,313.75,313.21,313.26,4900.0,305.0158,305.0158,304.4908,304.5394,4900.0
2020-11-02 13:50:00,313.31,313.31,312.38,312.63,4928.0,304.588,304.588,303.6839,303.927,4928.0
2020-11-02 13:55:00,312.46,312.67,312.19,312.27,24313.0,303.7617,303.9658,303.4992,303.577,24313.0
2020-11-02 14:00:00,312.29,312.94,312.17,312.64,3107.0,303.5964,304.2283,303.4798,303.9367,3107.0
2020-11-02 14:05:00,312.56,312.73,312.33,312.64,4136.0,303.8589,304.0242,303.6353,303.9367,4136.0
2020-11-02 14:10:00,312.48,312.9,312.33,312.65,27237.0,303.7811,304.1894,303.6353,303.9464,27237.0
2020-11-02 14:15:00,312.69,313.05,312.55,312.84,7693.0,303.9853,304.3353,303.8492,304.1311,7693.0
2020-11-02 14:20:00,312.81,314.18,312.81,314.18,4468.0,304.1019,305.4338,304.1019,305.4338,4468.0
2020-11-02 14:25:00,314.07,314.35,313.95,314.35,8539.0,305.3269,305.5991,305.2102,305.5991,8539.0
2020-11-02 14:30:00,314.5,314.66,313.99,313.99,2809.0,305.7449,305.9004,305.2491,305.2491,2809.0
2020-11-02 14:35:00,314.23,314.76,314.13,314.66,5592.0,305.4824,305.9977,305.3852,305.9004,5592.0
2020-11-02 14:40:00,314.73,315.04,314.54,314.65,5333.0,305.9685,306.2699,305.7838,305.8907,5333.0
2020-11-02 14:45:00,314.75,315.43,314.66,315.03,2745.0,305.9879,306.649,305.9004,306.2601,2745.0
2020-11-02 14:50:00,315.12,315.15,314.46,314.52,3000.0,306.3476,306.3768,305.706,305.7643,3000.0
2020-11-02 14:55:00,314.23,314.63,314.13,314.63,2705.0,305.4824,305.8713,305.3852,305.8713,2705.0
2020-11-02 15:00:00,314.67,315.01,314.53,314.69,4092.0,305.9102,306.2407,305.7741,305.9296,4092.0
2020-11-02 15:05:00,314.62,314.7,314.34,314.51,4263.0,305.8616,305.9393,305.5894,305.7546,4263.0
2020-11-02 15:10:00,314.61,314.96,314.56,314.82,4488.0,305.8518,306.1921,305.8032,306.056,4488.0
2020-11-02 15:15:00,315.14,315.77,315.09,315.76,8690.0,306.3671,306.9795,306.3185,306.9698,8690.0
2020-11-02 15:20:00,315.8,316.14,315.47,315.5,5696.0,307.0087,307.3392,306.6879,306.7171,5696.0
2020-11-02 15:25:00,315.62,316.05,315.51,315.74,9386.0,306.8337,307.2518,306.7268,306.9504,9386.0
2020-11-02 15:30:00,315.98,316.51,315.01,315.02,8363.0,307.1837,307.6989,306.2407,306.2504,8363.0
2020-11-02 15:35:00,315.19,315.61,314.86,315.56,7881.0,306.4157,306.824,306.0949,306.7754,7881.0
2020-11-02 15:40:00,315.54,315.78,314.77,314.77,12806.0,306.756,306.9893,306.0074,306.0074,12806.0
2020-11-02 15:45:00,314.82,315.54,314.7,315.3,9588.0,306.056,306.756,305.9393,306.5226,9588.0
2020-11-02 15:50:00,315.39,316.1,315.15,316.1,17076.0,306.6101,307.3004,306.3768,307.3004,17076.0
2020-11-02 15:55:00,316.27,316.62,315.87,316.62,43747.0,307.4656,307.8059,307.0768,307.8059,43747.0
2020-11-03 09:30:00,319.91,320.0,317.83,318.67,13826.0,311.0043,311.0918,308.9822,309.7988,13826.0
2020-11-03 09:35:00,318.45,319.93,318.0,319.42,3908.0,309.5849,311.0237,309.1475,310.5279,3908.0
2020-11-03 09:40:00,319.26,320.79,318.91,320.49,2527.0,310.3724,311.8598,310.0321,311.5682,2527.0
2020-11-03 09:45:00,320.9,321.83,320.52,321.79,5136.0,311.9667,312.8708,311.5973,312.832,5136.0
2020-11-03 09:50:00,321.39,322.83,321.39,321.89,2192.0,312.4431,313.843,312.4431,312.9292,2192.0
2020-11-03 09:55:00,321.9,322.06,321.48,321.89,3259.0,312.9389,313.0944,312.5306,312.9292,3259.0
2020-11-03 10:00:00,322.08,322.73,321.72,322.32,5012.0,313.1139,313.7458,312.7639,313.3472,5012.0
2020-11-03 10:05:00,322.52,322.58,322.12,322.47,1796.0,313.5416,313.6,313.1528,313.493,1796.0
2020-11-03 10:10:00,322.55,323.19,322.51,322.89,4713.0,313.5708,314.193,313.5319,313.9013,4713.0
2020-11-03 10:15:00,323.16,324.4,323.16,324.32,5346.0,314.1638,315.3693,314.1638,315.2915,5346.0
2020-11-03 10:20:00,324.4,325.41,324.33,324.83,5607.0,315.3693,316.3512,315.3013,315.7873,5607.0
2020-11-03 10:25:00,324.86,325.33,324.64,324.99,7988.0,315.8165,316.2734,315.6026,315.9429,7988.0
2020-11-03 10:30:00,325.01,325.5,324.87,324.99,5503.0,315.9623,316.4387,315.8262,315.9429,5503.0
2020-11-03 10:35:00,324.86,325.06,324.45,324.48,8754.0,315.8165,316.0109,315.4179,315.4471,8754.0
2020-11-03 10:40:00,324.02,324.69,324.01,324.12,3467.0,314.9999,315.6512,314.9902,315.0971,3467.0
2020-11-03 10:45:00,324.24,324.79,324.24,324.6,3050.0,315.2138,315.7484,315.2138,315.5637,3050.0
2020-11-03 10:50:00,324.15,324.49,324.05,324.49,700.0,315.1263,315.4568,315.029,315.4568,700.0
2020-11-03 10:55:00,324.32,325.88,324.31,325.4,4314.0,315.2915,316.8081,315.2818,316.3415,4314.0
2020-11-03 11:00:00,325.29,326.18,325.04,325.48,2353.0,316.2345,317.0998,315.9915,316.4192,2353.0
2020-11-03 11:05:00,325.31,325.47,325.19,325.33,1624.0,316.254,316.4095,316.1373,316.2734,1624.0
2020-11-03 11:10:00,325.16,325.16,324.59,324.76,2600.0,316.1081,316.1081,315.554,315.7193,2600.0
2020-11-03 11:15:00,324.94,324.94,324.42,324.54,2572.0,315.8943,315.8943,315.3887,315.5054,2572.0
2020-11-03 11:20:00,324.81,325.51,324.76,324.76,2625.0,315.7679,316.4484,315.7193,315.7193,2625.0
2020-11-03 11:25:00,324.95,325.01,324.59,324.59,1700.0,315.904,315.9623,315.554,315.554,1700.0
2020-11-03 11:30:00,324.77,325.53,324.59,325.47,9847.0,315.729,316.4678,315.554,316.4095,9847.0
2020-11-03 11:35:00,325.42,326.13,325.22,326.07,11432.0,316.3609,317.0511,316.1665,316.9928,11432.0
2020-11-03 11:40:00,326.1,326.22,325.58,325.66,6169.0,317.022,317.1386,316.5165,316.5942,6169.0
2020-11-03 11:45:00,325.77,325.88,325.46,325.74,9160.0,316.7012,316.8081,316.3998,316.672,9160.0
2020-11-03 11:50:00,325.62,325.63,324.99,324.99,6237.0,316.5553,316.5651,315.9429,315.9429,6237.0
2020-11-03 11:55:00,324.91,324.91,324.39,324.52,11845.0,315.8651,315.8651,315.3596,315.486,11845.0
2020-11-03 12:00:00,324.63,324.97,323.96,323.96,6626.0,315.5929,315.9234,314.9416,314.9416,6626.0
2020-11-03 12:05:00,324.02,324.25,323.78,323.94,1600.0,314.9999,315.2235,314.7666,314.9221,1600.0
2020-11-03 12:10:00,323.81,324.25,323.59,324.08,11017.0,314.7957,315.2235,314.5819,315.0582,11017.0
2020-11-03 12:15:00,323.86,324.23,323.86,324.18,3858.0,314.8443,315.204,314.8443,315.1554,3858.0
2020-11-03 12:20:00,324.32,324.51,324.09,324.31,10421.0,315.2915,315.4762,315.0679,315.2818,10421.0
2020-11-03 12:25:00,324.49,324.61,323.88,324.59,4244.0,315.4568,315.5735,314.8638,315.554,4244.0
2020-11-03 12:30:00,324.66,325.48,324.66,325.47,1800.0,315.6221,316.4192,315.6221,316.4095,1800.0
2020-11-03 12:35:00,325.31,325.4,324.86,325.08,4292.0,316.254,316.3415,315.8165,316.0304,4292.0
2020-11-03 12:40:00,325.05,325.26,324.76,324.95,15510.0,316.0012,316.2054,315.7193,315.904,15510.0
2020-11-03 12:45:00,324.93,325.19,324.67,325.03,12322.0,315.8846,316.1373,315.6318,315.9818,12322.0
2020-11-03 12:50:00,325.13,325.18,324.8,324.98,12035.0,316.079,316.1276,315.7582,315.9332,12035.0
2020-11-03 12:55:00,325.03,325.55,324.92,325.42,7213.0,315.9818,316.4873,315.8748,316.3609,7213.0
2020-11-03 13:00:00,325.66,325.96,325.5,325.88,7704.0,316.5942,316.8859,316.4387,316.8081,7704.0
2020-11-03 13:05:00,325.84,326.04,325.21,325.28,16198.0,316.7692,316.9637,316.1568,316.2248,16198.0
2020-11-03 13:10:00,325.32,325.42,324.99,325.01,2413.0,316.2637,316.3609,315.9429,315.9623,2413.0
2020-11-03 13:15:00,325.09,325.17,324.7,324.83,15200.0,316.0401,316.1179,315.661,315.7873,15200.0
2020-11-03 13:20:00,324.9,325.03,324.68,324.91,2825.0,315.8554,315.9818,315.6415,315.8651,2825.0
2020-11-03 13:25:00,324.91,324.94,324.5,324.94,3837.0,315.8651,315.8943,315.4665,315.8943,3837.0
2020-11-03 13:30:00,325.0,325.34,325.0,325.07,1765.0,315.9526,316.2831,315.9526,316.0207,1765.0
2020-11-03 13:35:00,325.07,325.08,324.59,324.81,6936.0,316.0207,316.0304,315.554,315.7679,6936.0
2020-11-03 13:40:00,324.8,325.26,324.59,325.08,6079.0,315.7582,316.2054,315.554,316.0304,6079.0
2020-11-03 13:45:00,325.04,325.04,323.93,323.93,4548.0,315.9915,315.9915,314.9124,314.9124,4548.0
2020-11-03 13:50:00,323.93,324.03,323.36,323.36,1907.0,314.9124,315.0096,314.3583,314.3583,1907.0
2020-11-03 13:55:00,323.33,323.39,322.82,322.82,2327.0,314.3291,314.3874,313.8333,313.8333,2327.0
2020-11-03 14:00:00,322.99,323.25,322.87,322.88,2500.0,313.9986,314.2513,313.8819,313.8916,2500.0
2020-11-03 14:05:00,322.75,322.9,322.17,322.17,3194.0,313.7652,313.9111,313.2014,313.2014,3194.0
2020-11-03 14:10:00,322.17,323.23,322.06,323.03,2884.0,313.2014,314.2319,313.0944,314.0374,2884.0
2020-11-03 14:15:00,322.93,323.4,322.83,323.24,6905.0,313.9402,314.3971,313.843,314.2416,6905.0
2020-11-03 14:20:00,323.33,323.48,322.68,322.68,2000.0,314.3291,314.4749,313.6972,313.6972,2000.0
2020-11-03 14:25:00,322.73,322.97,322.21,322.4,3607.0,313.7458,313.9791,313.2403,313.425,3607.0
2020-11-03 14:30:00,322.35,323.03,322.29,322.85,5772.0,313.3764,314.0374,313.318,313.8625,5772.0
2020-11-03 14:35:00,322.83,323.04,322.68,322.8,9000.0,313.843,314.0472,313.6972,313.8138,9000.0
2020-11-03 14:40:00,322.87,323.35,322.8,323.35,2447.0,313.8819,314.3485,313.8138,314.3485,2447.0
2020-11-03 14:45:00,323.07,323.46,322.98,323.43,1600.0,314.0763,314.4555,313.9888,314.4263,1600.0
2020-11-03 14:50:00,323.54,323.54,323.25,323.49,5889.0,314.5332,314.5332,314.2513,314.4846,5889.0
2020-11-03 14:55:00,323.45,323.6,323.24,323.5,5086.0,314.4458,314.5916,314.2416,314.4944,5086.0
2020-11-03 15:00:00,323.3,323.37,322.77,323.01,10751.0,314.2999,314.368,313.7847,314.018,10751.0
2020-11-03 15:05:00,322.91,323.27,322.91,323.17,7492.0,313.9208,314.2708,313.9208,314.1735,7492.0
2020-11-03 15:10:00,323.17,323.97,323.17,323.61,6079.0,314.1735,314.9513,314.1735,314.6013,6079.0
2020-11-03 15:15:00,323.71,323.94,323.63,323.77,3038.0,314.6985,314.9221,314.6207,314.7568,3038.0
2020-11-03 15:20:00,323.87,324.37,323.87,324.35,5537.0,314.8541,315.3401,314.8541,315.3207,5537.0
2020-11-03 15:25:00,324.43,325.38,324.43,325.22,13467.0,315.3985,316.322,315.3985,316.1665,13467.0
2020-11-03 15:30:00,325.23,325.59,324.82,325.46,17777.0,316.1762,316.5262,315.7776,316.3998,17777.0
2020-11-03 15:35:00,325.59,326.09,325.33,325.59,8962.0,316.5262,317.0123,316.2734,316.5262,8962.0
2020-11-03 15:40:00,325.63,326.25,324.6,325.09,11384.0,316.5651,317.1678,315.5637,316.0401,11384.0
2020-11-03 15:45:00,325.11,325.69,325.11,325.47,15361.0,316.0595,316.6234,316.0595,316.4095,15361.0
2020-11-03 15:50:00,325.41,326.94,324.66,326.89,30623.0,316.3512,317.8386,315.6221,317.79,30623.0
2020-11-03 15:55:00,326.88,326.89,324.74,324.74,62576.0,317.7803,317.79,315.6998,315.6998,62576.0
2020-11-04 09:30:00,339.72,339.72,334.11,338.8,31354.0,330.2628,330.2628,324.809,329.3684,31354.0
2020-11-04 09:35:00,338.97,339.58,337.12,339.0,36534.0,329.5337,330.1267,327.7352,329.5629,36534.0
2020-11-04 09:40:00,338.58,339.0,335.88,338.41,32181.0,329.1546,329.5629,326.5297,328.9893,32181.0
2020-11-04 09:45:00,338.12,340.43,338.12,340.39,23412.0,328.7074,330.9531,328.7074,330.9142,23412.0
2020-11-04 09:50:00,339.77,340.97,338.23,339.91,19261.0,330.3114,331.478,328.8143,330.4475,19261.0
2020-11-04 09:55:00,340.76,341.76,339.64,340.73,15625.0,331.2739,332.246,330.1851,331.2447,15625.0
2020-11-04 10:00:00,341.43,343.44,340.51,343.42,14377.0,331.9252,333.8793,331.0308,333.8598,14377.0
2020-11-04 10:05:00,343.38,344.81,342.84,343.5,21766.0,333.8209,335.2111,333.296,333.9376,21766.0
2020-11-04 10:10:00,343.37,344.91,343.23,344.42,9093.0,333.8112,335.3083,333.6751,334.832,9093.0
2020-11-04 10:15:00,344.58,346.88,344.52,345.64,17955.0,334.9875,337.2235,334.9292,336.018,17955.0
2020-11-04 10:20:00,345.88,347.67,345.88,346.86,11418.0,336.2513,337.9915,336.2513,337.2041,11418.0
2020-11-04 10:25:00,347.06,347.08,345.72,345.98,15823.0,337.3985,337.4179,336.0958,336.3486,15823.0
2020-11-04 10:30:00,345.98,346.74,345.42,346.74,11728.0,336.3486,337.0874,335.8041,337.0874,11728.0
2020-11-04 10:35:00,346.68,346.69,344.26,344.27,12383.0,337.0291,337.0388,334.6764,334.6862,12383.0
2020-11-04 10:40:00,344.02,344.99,343.72,344.07,5867.0,334.4431,335.3861,334.1515,334.4917,5867.0
2020-11-04 10:45:00,344.0,345.61,344.0,345.61,4117.0,334.4237,335.9889,334.4237,335.9889,4117.0
2020-11-04 10:50:00,345.46,346.29,345.13,345.37,15599.0,335.843,336.6499,335.5222,335.7555,15599.0
2020-11-04 10:55:00,345.37,345.56,344.66,345.29,7547.0,335.7555,335.9402,335.0653,335.6778,7547.0
2020-11-04 11:00:00,345.23,345.53,344.17,344.29,5244.0,335.6194,335.9111,334.5889,334.7056,5244.0
2020-11-04 11:05:00,344.15,344.72,343.47,344.02,15114.0,334.5695,335.1236,333.9084,334.4431,15114.0
2020-11-04 11:10:00,343.81,344.11,342.7,342.95,13693.0,334.239,334.5306,333.1599,333.4029,13693.0
2020-11-04 11:15:00,342.85,343.37,342.15,343.19,7687.0,333.3057,333.8112,332.6252,333.6362,7687.0
2020-11-04 11:20:00,342.8,343.85,342.79,343.42,6494.0,333.2571,334.2779,333.2474,333.8598,6494.0
2020-11-04 11:25:00,343.3,344.08,342.98,343.94,3140.0,333.7432,334.5014,333.4321,334.3653,3140.0
2020-11-04 11:30:00,343.91,344.39,342.88,342.88,4300.0,334.3362,334.8028,333.3349,333.3349,4300.0
2020-11-04 11:35:00,343.69,343.85,343.02,343.52,2423.0,334.1223,334.2779,333.471,333.957,2423.0
2020-11-04 11:40:00,343.37,343.57,342.71,342.82,3083.0,333.8112,334.0056,333.1696,333.2765,3083.0
2020-11-04 11:45:00,342.98,343.31,342.71,342.96,3100.0,333.4321,333.7529,333.1696,333.4126,3100.0
2020-11-04 11:50:00,343.15,343.82,342.84,342.84,5492.0,333.5973,334.2487,333.296,333.296,5492.0
2020-11-04 11:55:00,342.71,343.6,342.7,343.47,8082.0,333.1696,334.0348,333.1599,333.9084,8082.0
2020-11-04 12:00:00,343.58,344.29,343.58,344.29,1850.0,334.0154,334.7056,334.0154,334.7056,1850.0
2020-11-04 12:05:00,344.15,344.32,343.51,343.51,5263.0,334.5695,334.7348,333.9473,333.9473,5263.0
2020-11-04 12:10:00,344.02,345.02,343.67,345.02,2331.0,334.4431,335.4153,334.1029,335.4153,2331.0
2020-11-04 12:15:00,345.19,346.07,345.15,345.94,6338.0,335.5805,336.4361,335.5417,336.3097,6338.0
2020-11-04 12:20:00,345.96,346.99,345.9,346.8,5212.0,336.3291,337.3304,336.2708,337.1457,5212.0
2020-11-04 12:25:00,346.73,346.73,345.91,346.52,2529.0,337.0777,337.0777,336.2805,336.8735,2529.0
2020-11-04 12:30:00,346.66,347.3,346.66,346.71,3182.0,337.0096,337.6318,337.0096,337.0582,3182.0
2020-11-04 12:35:00,346.71,347.25,346.23,346.78,3506.0,337.0582,337.5832,336.5916,337.1263,3506.0
2020-11-04 12:40:00,346.85,347.42,346.61,347.1,3159.0,337.1943,337.7485,336.961,337.4374,3159.0
2020-11-04 12:45:00,346.98,347.07,346.79,346.93,1400.0,337.3207,337.4082,337.136,337.2721,1400.0
2020-11-04 12:50:00,346.85,347.22,346.35,346.6,4788.0,337.1943,337.554,336.7083,336.9513,4788.0
2020-11-04 12:55:00,346.69,346.87,346.02,346.5,3746.0,337.0388,337.2138,336.3874,336.8541,3746.0
2020-11-04 13:00:00,346.87,346.89,345.8,346.63,1110.0,337.2138,337.2332,336.1736,336.9805,1110.0
2020-11-04 13:05:00,346.81,346.81,345.85,346.0,1995.0,337.1555,337.1555,336.2222,336.368,1995.0
2020-11-04 13:10:00,346.27,346.34,345.52,346.16,2451.0,336.6305,336.6985,335.9014,336.5235,2451.0
2020-11-04 13:15:00,346.04,347.0,345.79,346.09,3171.0,336.4069,337.3402,336.1638,336.4555,3171.0
2020-11-04 13:20:00,346.09,346.87,345.87,346.51,2400.0,336.4555,337.2138,336.2416,336.8638,2400.0
2020-11-04 13:25:00,346.22,346.5,345.76,346.29,3451.0,336.5819,336.8541,336.1347,336.6499,3451.0
2020-11-04 13:30:00,346.51,347.52,346.0,347.52,2168.0,336.8638,337.8457,336.368,337.8457,2168.0
2020-11-04 13:35:00,347.4,347.91,347.4,347.5,2901.0,337.729,338.2248,337.729,337.8262,2901.0
2020-11-04 13:40:00,347.41,347.63,344.99,345.11,5227.0,337.7387,337.9526,335.3861,335.5028,5227.0
2020-11-04 13:45:00,344.98,345.74,344.98,345.59,1800.0,335.3764,336.1152,335.3764,335.9694,1800.0
2020-11-04 13:50:00,345.56,345.81,345.36,345.65,1859.0,335.9402,336.1833,335.7458,336.0277,1859.0
2020-11-04 13:55:00,345.97,346.3,345.86,346.11,2800.0,336.3388,336.6596,336.2319,336.4749,2800.0
2020-11-04 14:00:00,346.14,346.68,346.03,346.13,3177.0,336.5041,337.0291,336.3972,336.4944,3177.0
2020-11-04 14:05:00,346.1,346.77,345.98,346.55,4405.0,336.4652,337.1166,336.3486,336.9027,4405.0
2020-11-04 14:10:00,346.67,346.86,346.38,346.42,3195.0,337.0193,337.2041,336.7374,336.7763,3195.0
2020-11-04 14:15:00,346.6,346.66,345.79,345.9,2014.0,336.9513,337.0096,336.1638,336.2708,2014.0
2020-11-04 14:20:00,346.33,346.62,345.96,346.06,3647.0,336.6888,336.9707,336.3291,336.4263,3647.0
2020-11-04 14:25:00,345.87,346.31,345.51,345.87,2342.0,336.2416,336.6694,335.8916,336.2416,2342.0
2020-11-04 14:30:00,345.72,345.74,344.66,345.37,5404.0,336.0958,336.1152,335.0653,335.7555,5404.0
2020-11-04 14:35:00,345.49,345.6,344.69,344.69,5946.0,335.8722,335.9791,335.0945,335.0945,5946.0
2020-11-04 14:40:00,344.42,344.5,343.6,344.25,2600.0,334.832,334.9098,334.0348,334.6667,2600.0
2020-11-04 14:45:00,343.81,344.95,343.8,344.48,6038.0,334.239,335.3472,334.2292,334.8903,6038.0
2020-11-04 14:50:00,344.74,345.06,344.37,344.99,6540.0,335.1431,335.4542,334.7834,335.3861,6540.0
2020-11-04 14:55:00,345.16,345.16,344.31,344.49,3140.0,335.5514,335.5514,334.725,334.9,3140.0
2020-11-04 15:00:00,344.36,344.74,343.26,343.27,5557.0,334.7737,335.1431,333.7043,333.714,5557.0
2020-11-04 15:05:00,343.18,343.49,342.72,343.41,10090.0,333.6265,333.9279,333.1793,333.8501,10090.0
2020-11-04 15:10:00,343.07,343.28,342.46,343.25,6640.0,333.5196,333.7237,332.9265,333.6946,6640.0
2020-11-04 15:15:00,342.95,342.95,342.24,342.37,20875.0,333.4029,333.4029,332.7127,332.8391,20875.0
2020-11-04 15:20:00,342.25,343.26,342.18,343.21,8965.0,332.7224,333.7043,332.6543,333.6557,8965.0
2020-11-04 15:25:00,343.22,343.35,342.58,342.59,16324.0,333.6654,333.7918,333.0432,333.0529,16324.0
2020-11-04 15:30:00,342.6,343.09,341.3,342.45,23726.0,333.0627,333.539,331.7988,332.9168,23726.0
2020-11-04 15:35:00,342.54,343.17,342.08,342.51,8075.0,333.0043,333.6168,332.5571,332.9752,8075.0
2020-11-04 15:40:00,342.41,342.64,342.0,342.35,10809.0,332.8779,333.1015,332.4794,332.8196,10809.0
2020-11-04 15:45:00,342.29,343.5,341.74,342.52,13504.0,332.7613,333.9376,332.2266,332.9849,13504.0
2020-11-04 15:50:00,342.41,343.9,342.27,343.6,21630.0,332.8779,334.3265,332.7418,334.0348,21630.0
2020-11-04 15:55:00,343.5,343.6,342.06,343.01,55773.0,333.9376,334.0348,332.5377,333.4612,55773.0
2020-11-05 09:30:00,350.47,351.88,348.82,350.88,18514.0,340.7136,342.0843,339.1095,341.1122,18514.0
2020-11-05 09:35:00,350.85,351.52,349.64,351.48,5541.0,341.083,341.7343,339.9067,341.6954,5541.0
2020-11-05 09:40:00,350.88,350.97,347.31,348.21,4414.0,341.1122,341.1996,337.6415,338.5165,4414.0
2020-11-05 09:45:00,348.1,348.5,347.95,348.07,5880.0,338.4095,338.7984,338.2637,338.3804,5880.0
2020-11-05 09:50:00,348.53,349.22,348.26,348.65,11850.0,338.8276,339.4984,338.5651,338.9442,11850.0
2020-11-05 09:55:00,348.36,348.59,348.12,348.18,5306.0,338.6623,338.8859,338.429,338.4873,5306.0
2020-11-05 10:00:00,348.11,348.99,347.95,348.23,6726.0,338.4193,339.2748,338.2637,338.5359,6726.0
2020-11-05 10:05:00,347.78,348.5,347.69,348.06,12128.0,338.0984,338.7984,338.011,338.3707,12128.0
2020-11-05 10:10:00,348.01,348.32,346.93,347.14,11814.0,338.322,338.6234,337.2721,337.4763,11814.0
2020-11-05 10:15:00,346.92,348.18,346.82,348.18,13573.0,337.2624,338.4873,337.1652,338.4873,13573.0
2020-11-05 10:20:00,348.09,348.61,347.38,347.51,6273.0,338.3998,338.9053,337.7096,337.836,6273.0
2020-11-05 10:25:00,347.35,347.71,346.41,347.21,3887.0,337.6804,338.0304,336.7666,337.5443,3887.0
2020-11-05 10:30:00,346.65,347.25,346.48,347.0,3804.0,336.9999,337.5832,336.8346,337.3402,3804.0
2020-11-05 10:35:00,346.92,348.31,346.71,347.05,5911.0,337.2624,338.6137,337.0582,337.3888,5911.0
2020-11-05 10:40:00,347.37,348.1,347.26,347.56,4085.0,337.6999,338.4095,337.5929,337.8846,4085.0
2020-11-05 10:45:00,347.13,348.09,346.5,348.09,2920.0,337.4665,338.3998,336.8541,338.3998,2920.0
2020-11-05 10:50:00,347.99,348.77,347.67,348.77,4602.0,338.3026,339.0609,337.9915,339.0609,4602.0
2020-11-05 10:55:00,348.75,349.5,348.34,349.23,5659.0,339.0414,339.7706,338.6429,339.5081,5659.0
2020-11-05 11:00:00,349.24,349.66,348.96,348.96,3500.0,339.5178,339.9261,339.2456,339.2456,3500.0
2020-11-05 11:05:00,348.82,349.31,348.53,348.55,7304.0,339.1095,339.5859,338.8276,338.847,7304.0
2020-11-05 11:10:00,348.5,348.61,347.34,348.15,6127.0,338.7984,338.9053,337.6707,338.4581,6127.0
2020-11-05 11:15:00,348.15,348.97,347.3,347.3,8536.0,338.4581,339.2553,337.6318,337.6318,8536.0
2020-11-05 11:20:00,347.23,347.59,346.22,347.25,5915.0,337.5638,337.9137,336.5819,337.5832,5915.0
2020-11-05 11:25:00,347.31,347.64,347.13,347.3,7367.0,337.6415,337.9623,337.4665,337.6318,7367.0
2020-11-05 11:30:00,347.69,348.35,347.63,348.35,5923.0,338.011,338.6526,337.9526,338.6526,5923.0
2020-11-05 11:35:00,348.29,348.31,347.39,347.5,3670.0,338.5943,338.6137,337.7193,337.8262,3670.0
2020-11-05 11:40:00,347.7,347.99,346.94,347.34,3210.0,338.0207,338.3026,337.2818,337.6707,3210.0
2020-11-05 11:45:00,347.25,347.61,347.11,347.5,4240.0,337.5832,337.9332,337.4471,337.8262,4240.0
2020-11-05 11:50:00,347.31,347.46,346.41,346.41,2541.0,337.6415,337.7874,336.7666,336.7666,2541.0
2020-11-05 11:55:00,346.56,346.98,346.33,346.54,5971.0,336.9124,337.3207,336.6888,336.893,5971.0
2020-11-05 12:00:00,346.88,347.36,346.83,347.06,2700.0,337.2235,337.6901,337.1749,337.3985,2700.0
2020-11-05 12:05:00,347.17,348.12,346.9,348.05,4890.0,337.5054,338.429,337.2429,338.3609,4890.0
2020-11-05 12:10:00,348.31,348.51,348.04,348.48,5251.0,338.6137,338.8081,338.3512,338.779,5251.0
2020-11-05 12:15:00,348.73,348.79,347.44,347.44,7209.0,339.022,339.0803,337.7679,337.7679,7209.0
2020-11-05 12:20:00,347.41,347.41,346.61,347.16,6197.0,337.7387,337.7387,336.961,337.4957,6197.0
2020-11-05 12:25:00,347.11,347.17,346.52,346.52,4652.0,337.4471,337.5054,336.8735,336.8735,4652.0
2020-11-05 12:30:00,346.86,346.86,346.21,346.57,3200.0,337.2041,337.2041,336.5722,336.9221,3200.0
2020-11-05 12:35:00,346.44,347.48,346.44,347.48,2900.0,336.7958,337.8068,336.7958,337.8068,2900.0
2020-11-05 12:40:00,347.39,347.56,346.93,347.47,3700.0,337.7193,337.8846,337.2721,337.7971,3700.0
2020-11-05 12:45:00,347.54,348.39,347.54,348.31,3644.0,337.8651,338.6915,337.8651,338.6137,3644.0
2020-11-05 12:50:00,348.39,348.87,348.34,348.62,5200.0,338.6915,339.1581,338.6429,338.9151,5200.0
2020-11-05 12:55:00,348.81,348.91,348.04,348.23,5409.0,339.0998,339.197,338.3512,338.5359,5409.0
2020-11-05 13:00:00,348.45,349.22,348.35,349.16,4088.0,338.7498,339.4984,338.6526,339.44,4088.0
2020-11-05 13:05:00,349.05,349.52,349.03,349.44,5467.0,339.3331,339.79,339.3137,339.7122,5467.0
2020-11-05 13:10:00,349.52,349.78,349.22,349.29,5755.0,339.79,340.0428,339.4984,339.5664,5755.0
2020-11-05 13:15:00,349.11,349.68,349.01,349.28,5551.0,339.3914,339.9456,339.2942,339.5567,5551.0
2020-11-05 13:20:00,349.19,349.74,349.18,349.41,5000.0,339.4692,340.0039,339.4595,339.6831,5000.0
2020-11-05 13:25:00,349.55,349.66,349.24,349.38,3455.0,339.8192,339.9261,339.5178,339.6539,3455.0
2020-11-05 13:30:00,349.49,349.5,348.51,348.72,10851.0,339.7608,339.7706,338.8081,339.0123,10851.0
2020-11-05 13:35:00,348.72,349.14,348.6,349.14,2714.0,339.0123,339.4206,338.8956,339.4206,2714.0
2020-11-05 13:40:00,349.07,349.73,349.0,349.6,4213.0,339.3525,339.9942,339.2845,339.8678,4213.0
2020-11-05 13:45:00,349.54,349.97,349.51,349.9,5333.0,339.8095,340.2275,339.7803,340.1594,5333.0
2020-11-05 13:50:00,349.95,350.16,349.64,349.69,7061.0,340.208,340.4122,339.9067,339.9553,7061.0
2020-11-05 13:55:00,349.59,350.33,349.59,349.9,5866.0,339.8581,340.5775,339.8581,340.1594,5866.0
2020-11-05 14:00:00,349.88,350.48,349.85,350.23,4793.0,340.14,340.7233,340.1108,340.4802,4793.0
2020-11-05 14:05:00,350.09,350.15,349.72,349.87,4827.0,340.3441,340.4025,339.9844,340.1303,4827.0
2020-11-05 14:10:00,350.17,350.36,349.99,350.15,3754.0,340.4219,340.6066,340.2469,340.4025,3754.0
2020-11-05 14:15:00,350.15,350.49,350.11,350.26,4730.0,340.4025,340.733,340.3636,340.5094,4730.0
2020-11-05 14:20:00,350.3,350.68,350.15,350.68,3439.0,340.5483,340.9177,340.4025,340.9177,3439.0
2020-11-05 14:25:00,350.75,351.03,350.52,350.98,5809.0,340.9858,341.258,340.7622,341.2094,5809.0
2020-11-05 14:30:00,351.1,351.29,350.62,351.0,6908.0,341.326,341.5107,340.8594,341.2288,6908.0
2020-11-05 14:35:00,351.17,351.17,350.38,350.73,6515.0,341.3941,341.3941,340.6261,340.9663,6515.0
2020-11-05 14:40:00,350.86,351.67,350.76,351.64,6868.0,341.0927,341.8802,340.9955,341.851,6868.0
2020-11-05 14:45:00,351.71,351.85,350.94,350.94,6619.0,341.919,342.0551,341.1705,341.1705,6619.0
2020-11-05 14:50:00,350.86,351.2,350.76,351.2,3250.0,341.0927,341.4232,340.9955,341.4232,3250.0
2020-11-05 14:55:00,351.28,351.89,351.13,351.68,9518.0,341.501,342.094,341.3552,341.8899,9518.0
2020-11-05 15:00:00,351.62,352.01,351.52,351.83,9813.0,341.8316,342.2107,341.7343,342.0357,9813.0
2020-11-05 15:05:00,351.77,351.84,351.43,351.63,8118.0,341.9774,342.0454,341.6468,341.8413,8118.0
2020-11-05 15:10:00,351.5,351.84,350.89,350.93,6751.0,341.7149,342.0454,341.1219,341.1608,6751.0
2020-11-05 15:15:00,351.06,351.07,350.19,350.88,4604.0,341.2871,341.2969,340.4414,341.1122,4604.0
2020-11-05 15:20:00,350.68,351.38,350.49,350.82,6350.0,340.9177,341.5982,340.733,341.0538,6350.0
2020-11-05 15:25:00,350.83,351.34,350.76,351.12,6800.0,341.0635,341.5593,340.9955,341.3455,6800.0
2020-11-05 15:30:00,351.22,351.22,350.09,350.11,7146.0,341.4427,341.4427,340.3441,340.3636,7146.0
2020-11-05 15:35:00,350.11,350.35,349.6,349.88,7885.0,340.3636,340.5969,339.8678,340.14,7885.0
2020-11-05 15:40:00,349.92,350.31,349.46,349.53,14371.0,340.1789,340.558,339.7317,339.7997,14371.0
2020-11-05 15:45:00,349.49,349.89,349.34,349.83,10336.0,339.7608,340.1497,339.615,340.0914,10336.0
2020-11-05 15:50:00,349.74,350.82,349.38,350.72,38121.0,340.0039,341.0538,339.6539,340.9566,38121.0
2020-11-05 15:55:00,350.56,351.64,350.12,350.98,54310.0,340.8011,341.851,340.3733,341.2094,54310.0
2020-11-06 09:30:00,350.61,351.48,348.64,348.88,17415.0,340.8497,341.6954,338.9345,339.1678,17415.0
2020-11-06 09:35:00,348.58,348.68,346.75,347.1,2361.0,338.8762,338.9734,337.0971,337.4374,2361.0
2020-11-06 09:40:00,346.4,347.12,345.35,346.49,9410.0,336.7569,337.4568,335.7361,336.8444,9410.0
2020-11-06 09:45:00,346.42,346.56,344.8,345.27,5010.0,336.7763,336.9124,335.2014,335.6583,5010.0
2020-11-06 09:50:00,345.25,346.19,344.96,345.82,4600.0,335.6389,336.5527,335.357,336.193,4600.0
2020-11-06 09:55:00,345.79,346.35,345.36,345.36,3500.0,336.1638,336.7083,335.7458,335.7458,3500.0
2020-11-06 10:00:00,345.07,346.63,345.07,345.82,5518.0,335.4639,336.9805,335.4639,336.193,5518.0
2020-11-06 10:05:00,345.82,347.12,345.82,346.94,8630.0,336.193,337.4568,336.193,337.2818,8630.0
2020-11-06 10:10:00,347.06,348.08,347.03,348.08,6177.0,337.3985,338.3901,337.3693,338.3901,6177.0
2020-11-06 10:15:00,347.69,348.28,347.5,348.05,10044.0,338.011,338.5845,337.8262,338.3609,10044.0
2020-11-06 10:20:00,347.93,348.76,347.92,348.5,2446.0,338.2443,339.0512,338.2346,338.7984,2446.0
2020-11-06 10:25:00,348.42,349.49,348.24,349.12,2074.0,338.7206,339.7608,338.5456,339.4011,2074.0
2020-11-06 10:30:00,348.9,349.25,348.76,348.99,1800.0,339.1873,339.5275,339.0512,339.2748,1800.0
2020-11-06 10:35:00,349.21,349.86,348.92,348.93,2842.0,339.4886,340.1205,339.2067,339.2164,2842.0
2020-11-06 10:40:00,348.77,349.52,348.57,349.52,12560.0,339.0609,339.79,338.8665,339.79,12560.0
2020-11-06 10:45:00,349.26,349.83,349.03,349.03,1730.0,339.5372,340.0914,339.3137,339.3137,1730.0
2020-11-06 10:50:00,349.31,349.99,348.83,349.89,2823.0,339.5859,340.2469,339.1192,340.1497,2823.0
2020-11-06 10:55:00,349.77,349.78,348.31,348.46,3064.0,340.0331,340.0428,338.6137,338.7595,3064.0
2020-11-06 11:00:00,348.33,349.42,348.33,349.42,2577.0,338.6331,339.6928,338.6331,339.6928,2577.0
2020-11-06 11:05:00,349.4,350.64,349.4,350.53,4873.0,339.6734,340.8788,339.6734,340.7719,4873.0
2020-11-06 11:10:00,350.38,350.59,349.56,349.97,1788.0,340.6261,340.8302,339.8289,340.2275,1788.0
2020-11-06 11:15:00,349.71,350.6,349.38,350.42,12042.0,339.9747,340.8399,339.6539,340.665,12042.0
2020-11-06 11:20:00,350.27,350.55,349.71,350.55,1960.0,340.5191,340.7913,339.9747,340.7913,1960.0
2020-11-06 11:25:00,350.4,350.84,350.11,350.46,1026.0,340.6455,341.0733,340.3636,340.7038,1026.0
2020-11-06 11:30:00,350.92,351.41,350.91,351.16,2135.0,341.151,341.6274,341.1413,341.3844,2135.0
2020-11-06 11:35:00,350.7,351.58,350.7,351.58,3663.0,340.9372,341.7927,340.9372,341.7927,3663.0
2020-11-06 11:40:00,351.46,352.22,351.46,351.71,5835.0,341.676,342.4148,341.676,341.919,5835.0
2020-11-06 11:45:00,351.8,351.8,351.66,351.66,300.0,342.0065,342.0065,341.8704,341.8704,300.0
2020-11-06 11:50:00,351.67,352.14,351.37,351.37,1828.0,341.8802,342.3371,341.5885,341.5885,1828.0
2020-11-06 11:55:00,351.23,351.59,350.76,351.59,2200.0,341.4524,341.8024,340.9955,341.8024,2200.0
2020-11-06 12:00:00,351.58,352.19,351.58,351.88,3003.0,341.7927,342.3857,341.7927,342.0843,3003.0
2020-11-06 12:05:00,351.77,351.98,350.93,351.38,3515.0,341.9774,342.1815,341.1608,341.5982,3515.0
2020-11-06 12:10:00,351.26,351.75,350.53,350.55,3731.0,341.4816,341.9579,340.7719,340.7913,3731.0
2020-11-06 12:15:00,350.4,350.41,349.84,350.16,4850.0,340.6455,340.6552,340.1011,340.4122,4850.0
2020-11-06 12:20:00,350.32,350.53,349.83,350.3,3100.0,340.5677,340.7719,340.0914,340.5483,3100.0
2020-11-06 12:25:00,350.05,350.05,349.68,349.77,2800.0,340.3053,340.3053,339.9456,340.0331,2800.0
2020-11-06 12:30:00,350.01,350.5,349.85,350.12,2895.0,340.2664,340.7427,340.1108,340.3733,2895.0
2020-11-06 12:35:00,349.91,349.91,349.31,349.79,5290.0,340.1692,340.1692,339.5859,340.0525,5290.0
2020-11-06 12:40:00,349.91,349.91,349.77,349.91,500.0,340.1692,340.1692,340.0331,340.1692,500.0
2020-11-06 12:45:00,350.09,350.42,349.79,350.42,1000.0,340.3441,340.665,340.0525,340.665,1000.0
2020-11-06 12:50:00,350.54,350.55,350.53,350.55,351.0,340.7816,340.7913,340.7719,340.7913,351.0
2020-11-06 12:55:00,350.69,351.81,350.69,351.81,2200.0,340.9274,342.0163,340.9274,342.0163,2200.0
2020-11-06 13:00:00,351.76,352.06,351.59,352.06,1200.0,341.9677,342.2593,341.8024,342.2593,1200.0
2020-11-06 13:05:00,351.85,352.03,351.6,351.96,1202.0,342.0551,342.2301,341.8121,342.1621,1202.0
2020-11-06 13:10:00,352.03,352.72,351.85,352.72,4100.0,342.2301,342.9009,342.0551,342.9009,4100.0
2020-11-06 13:15:00,352.73,352.91,352.49,352.56,1613.0,342.9106,343.0856,342.6773,342.7454,1613.0
2020-11-06 13:20:00,351.97,352.44,351.97,352.44,1200.0,342.1718,342.6287,342.1718,342.6287,1200.0
2020-11-06 13:25:00,352.47,352.5,352.33,352.33,700.0,342.6579,342.6871,342.5218,342.5218,700.0
2020-11-06 13:30:00,352.24,352.54,352.24,352.36,1200.0,342.4343,342.7259,342.4343,342.551,1200.0
2020-11-06 13:35:00,352.25,352.73,352.22,352.47,2458.0,342.444,342.9106,342.4148,342.6579,2458.0
2020-11-06 13:40:00,352.6,352.6,352.42,352.5,1014.0,342.7843,342.7843,342.6093,342.6871,1014.0
2020-11-06 13:45:00,352.55,352.72,352.13,352.13,2000.0,342.7357,342.9009,342.3274,342.3274,2000.0
2020-11-06 13:50:00,352.22,352.26,352.03,352.2,600.0,342.4148,342.4537,342.2301,342.3954,600.0
2020-11-06 13:55:00,352.43,352.58,352.33,352.5,1550.0,342.619,342.7648,342.5218,342.6871,1550.0
2020-11-06 14:00:00,352.5,352.61,352.27,352.41,1100.0,342.6871,342.794,342.4635,342.5996,1100.0
2020-11-06 14:05:00,352.36,352.46,352.3,352.46,700.0,342.551,342.6482,342.4926,342.6482,700.0
2020-11-06 14:10:00,352.56,352.9,352.45,352.88,2719.0,342.7454,343.0759,342.6384,343.0565,2719.0
2020-11-06 14:15:00,353.0,353.14,352.42,352.42,2700.0,343.1731,343.3092,342.6093,342.6093,2700.0
2020-11-06 14:20:00,352.3,352.44,352.24,352.44,2250.0,342.4926,342.6287,342.4343,342.6287,2250.0
2020-11-06 14:25:00,352.29,352.39,352.19,352.39,1713.0,342.4829,342.5801,342.3857,342.5801,1713.0
2020-11-06 14:30:00,352.4,353.16,352.35,353.16,3115.0,342.5898,343.3287,342.5412,343.3287,3115.0
2020-11-06 14:35:00,353.06,353.38,352.67,352.9,2030.0,343.2315,343.5426,342.8523,343.0759,2030.0
2020-11-06 14:40:00,352.91,353.11,352.32,352.32,1742.0,343.0856,343.2801,342.5121,342.5121,1742.0
2020-11-06 14:45:00,352.32,352.45,352.13,352.19,1400.0,342.5121,342.6384,342.3274,342.3857,1400.0
2020-11-06 14:50:00,352.19,352.71,352.15,352.47,1100.0,342.3857,342.8912,342.3468,342.6579,1100.0
2020-11-06 14:55:00,352.4,352.4,351.87,352.19,2127.0,342.5898,342.5898,342.0746,342.3857,2127.0
2020-11-06 15:00:00,352.2,352.2,351.56,351.7,900.0,342.3954,342.3954,341.7732,341.9093,900.0
2020-11-06 15:05:00,351.8,351.87,351.4,351.52,11486.0,342.0065,342.0746,341.6177,341.7343,11486.0
2020-11-06 15:10:00,351.36,351.83,351.36,351.52,8445.0,341.5788,342.0357,341.5788,341.7343,8445.0
2020-11-06 15:15:00,351.56,351.71,351.08,351.13,4153.0,341.7732,341.919,341.3066,341.3552,4153.0
2020-11-06 15:20:00,351.11,351.46,350.73,351.46,6600.0,341.3357,341.676,340.9663,341.676,6600.0
2020-11-06 15:25:00,351.46,352.0,351.33,351.81,2700.0,341.676,342.201,341.5496,342.0163,2700.0
2020-11-06 15:30:00,351.55,352.65,351.51,352.45,4625.0,341.7635,342.8329,341.7246,342.6384,4625.0
2020-11-06 15:35:00,352.19,352.41,351.99,352.28,3405.0,342.3857,342.5996,342.1913,342.4732,3405.0
2020-11-06 15:40:00,352.4,353.05,352.33,353.05,6888.0,342.5898,343.2217,342.5218,343.2217,6888.0
2020-11-06 15:45:00,353.11,353.85,352.96,353.85,4050.0,343.2801,343.9995,343.1342,343.9995,4050.0
2020-11-06 15:50:00,353.51,353.83,352.75,353.15,9215.0,343.6689,343.98,342.9301,343.319,9215.0
2020-11-06 15:55:00,353.14,353.23,351.78,352.04,21057.0,343.3092,343.3967,341.9871,342.2399,21057.0
2020-11-09 09:30:00,365.18,366.0,360.0,361.21,48627.0,355.0141,355.8112,349.9783,351.1546,48627.0
2020-11-09 09:35:00,360.12,364.25,360.0,363.95,13828.0,350.0949,354.11,349.9783,353.8183,13828.0
2020-11-09 09:40:00,363.98,365.85,362.31,364.98,19068.0,353.8475,355.6654,352.224,354.8196,19068.0
2020-11-09 09:45:00,365.08,368.12,364.92,367.57,31828.0,354.9168,357.8722,354.7613,357.3375,31828.0
2020-11-09 09:50:00,367.49,369.87,366.76,368.77,31884.0,357.2598,359.5735,356.5501,358.5041,31884.0
2020-11-09 09:55:00,367.64,368.58,366.05,366.18,45636.0,357.4056,358.3194,355.8598,355.9862,45636.0
2020-11-09 10:00:00,366.03,370.76,365.57,370.74,23029.0,355.8404,360.4387,355.3932,360.4193,23029.0
2020-11-09 10:05:00,370.18,370.38,368.59,370.18,13447.0,359.8749,360.0693,358.3291,359.8749,13447.0
2020-11-09 10:10:00,370.03,372.83,369.2,372.71,29831.0,359.729,362.4511,358.9222,362.3344,29831.0
2020-11-09 10:15:00,371.81,375.44,371.81,375.34,48961.0,361.4595,364.9884,361.4595,364.8912,48961.0
2020-11-09 10:20:00,374.93,377.15,372.38,374.14,43289.0,364.4926,366.6508,362.0136,363.7246,43289.0
2020-11-09 10:25:00,374.11,374.52,372.17,373.09,18604.0,363.6955,364.0941,361.8095,362.7039,18604.0
2020-11-09 10:30:00,372.72,374.72,372.61,373.17,20238.0,362.3442,364.2885,362.2372,362.7816,20238.0
2020-11-09 10:35:00,373.17,373.17,370.65,371.45,11461.0,362.7816,362.7816,360.3318,361.1095,11461.0
2020-11-09 10:40:00,371.12,371.68,370.29,370.34,11514.0,360.7887,361.3331,359.9818,360.0304,11514.0
2020-11-09 10:45:00,370.3,370.62,369.0,369.02,12119.0,359.9915,360.3026,358.7277,358.7472,12119.0
2020-11-09 10:50:00,369.02,369.79,367.77,369.79,18404.0,358.7472,359.4957,357.532,359.4957,18404.0
2020-11-09 10:55:00,369.8,371.16,368.66,369.84,16473.0,359.5055,360.8276,358.3972,359.5443,16473.0
2020-11-09 11:00:00,369.73,370.03,366.43,366.81,27648.0,359.4374,359.729,356.2293,356.5987,27648.0
2020-11-09 11:05:00,366.92,367.35,365.75,367.35,6917.0,356.7056,357.1237,355.5682,357.1237,6917.0
2020-11-09 11:10:00,367.19,367.93,365.99,367.48,4902.0,356.9681,357.6875,355.8015,357.25,4902.0
2020-11-09 11:15:00,366.7,368.14,366.7,368.14,8233.0,356.4918,357.8917,356.4918,357.8917,8233.0
2020-11-09 11:20:00,367.9,368.59,367.82,368.57,2766.0,357.6583,358.3291,357.5806,358.3097,2766.0
2020-11-09 11:25:00,368.79,369.15,367.5,368.86,5726.0,358.5236,358.8735,357.2695,358.5916,5726.0
2020-11-09 11:30:00,368.78,369.2,368.38,369.19,1680.0,358.5138,358.9222,358.125,358.9124,1680.0
2020-11-09 11:35:00,369.23,369.83,368.6,369.46,7881.0,358.9513,359.5346,358.3389,359.1749,7881.0
2020-11-09 11:40:00,369.45,369.46,368.57,368.59,4651.0,359.1652,359.1749,358.3097,358.3291,4651.0
2020-11-09 11:45:00,368.76,369.03,367.65,367.97,8423.0,358.4944,358.7569,357.4153,357.7264,8423.0
2020-11-09 11:50:00,366.96,367.55,366.96,367.2,7886.0,356.7445,357.3181,356.7445,356.9778,7886.0
2020-11-09 11:55:00,366.55,366.72,365.74,366.31,7331.0,356.3459,356.5112,355.5585,356.1126,7331.0
2020-11-09 12:00:00,366.62,367.62,365.72,366.18,4604.0,356.414,357.3861,355.539,355.9862,4604.0
2020-11-09 12:05:00,366.17,366.81,365.7,366.81,9237.0,355.9765,356.5987,355.5196,356.5987,9237.0
2020-11-09 12:10:00,366.35,366.35,365.02,365.74,10977.0,356.1515,356.1515,354.8585,355.5585,10977.0
2020-11-09 12:15:00,365.83,366.66,365.5,366.21,3711.0,355.646,356.4529,355.3252,356.0154,3711.0
2020-11-09 12:20:00,366.1,367.6,366.1,367.6,4355.0,355.9085,357.3667,355.9085,357.3667,4355.0
2020-11-09 12:25:00,367.88,368.46,367.69,367.73,5497.0,357.6389,358.2028,357.4542,357.4931,5497.0
2020-11-09 12:30:00,367.74,368.43,367.16,368.27,5741.0,357.5028,358.1736,356.9389,358.018,5741.0
2020-11-09 12:35:00,367.86,368.33,367.59,367.95,4862.0,357.6195,358.0764,357.357,357.707,4862.0
2020-11-09 12:40:00,368.14,368.79,367.85,368.79,9857.0,357.8917,358.5236,357.6097,358.5236,9857.0
2020-11-09 12:45:00,368.81,369.27,367.89,368.15,5653.0,358.543,358.9902,357.6486,357.9014,5653.0
2020-11-09 12:50:00,368.5,368.59,367.69,367.87,4201.0,358.2416,358.3291,357.4542,357.6292,4201.0
2020-11-09 12:55:00,367.87,369.69,367.87,369.69,4144.0,357.6292,359.3985,357.6292,359.3985,4144.0
2020-11-09 13:00:00,369.47,370.47,369.05,369.11,7204.0,359.1846,360.1568,358.7763,358.8347,7204.0
2020-11-09 13:05:00,368.99,369.58,368.89,369.24,5229.0,358.718,359.2916,358.6208,358.961,5229.0
2020-11-09 13:10:00,369.44,370.06,369.29,369.65,4962.0,359.1555,359.7582,359.0097,359.3596,4962.0
2020-11-09 13:15:00,369.61,369.82,369.4,369.46,5002.0,359.3207,359.5249,359.1166,359.1749,5002.0
2020-11-09 13:20:00,369.47,370.59,369.29,369.98,7175.0,359.1846,360.2735,359.0097,359.6804,7175.0
2020-11-09 13:25:00,370.04,370.57,368.56,369.42,16142.0,359.7388,360.254,358.3,359.136,16142.0
2020-11-09 13:30:00,369.21,369.81,368.81,369.25,10485.0,358.9319,359.5152,358.543,358.9708,10485.0
2020-11-09 13:35:00,369.2,369.71,369.09,369.63,3126.0,358.9222,359.418,358.8152,359.3402,3126.0
2020-11-09 13:40:00,369.52,369.52,368.68,368.75,2825.0,359.2332,359.2332,358.4166,358.4847,2825.0
2020-11-09 13:45:00,368.76,369.1,368.41,368.83,3277.0,358.4944,358.8249,358.1541,358.5625,3277.0
2020-11-09 13:50:00,368.78,369.0,367.7,367.71,5413.0,358.5138,358.7277,357.4639,357.4736,5413.0
2020-11-09 13:55:00,367.57,367.63,366.75,367.63,4648.0,357.3375,357.3959,356.5404,357.3959,4648.0
2020-11-09 14:00:00,367.54,367.94,366.97,367.31,5894.0,357.3084,357.6972,356.7542,357.0848,5894.0
2020-11-09 14:05:00,367.28,367.7,367.03,367.12,4852.0,357.0556,357.4639,356.8126,356.9001,4852.0
2020-11-09 14:10:00,367.3,367.38,366.32,366.32,4546.0,357.075,357.1528,356.1223,356.1223,4546.0
2020-11-09 14:15:00,366.54,366.59,365.63,365.69,3672.0,356.3362,356.3848,355.4515,355.5099,3672.0
2020-11-09 14:20:00,365.79,366.0,364.24,364.24,2639.0,355.6071,355.8112,354.1002,354.1002,2639.0
2020-11-09 14:25:00,364.41,365.15,363.91,363.91,5260.0,354.2655,354.9849,353.7794,353.7794,5260.0
2020-11-09 14:30:00,363.86,363.92,363.13,363.57,4694.0,353.7308,353.7891,353.0211,353.4489,4694.0
2020-11-09 14:35:00,363.58,365.0,363.54,364.73,3700.0,353.4586,354.8391,353.4197,354.5766,3700.0
2020-11-09 14:40:00,364.48,365.9,364.33,365.54,3950.0,354.3336,355.714,354.1877,355.364,3950.0
2020-11-09 14:45:00,365.3,365.52,365.25,365.28,2790.0,355.1307,355.3446,355.0821,355.1113,2790.0
2020-11-09 14:50:00,365.14,365.27,364.43,364.48,3995.0,354.9752,355.1016,354.2849,354.3336,3995.0
2020-11-09 14:55:00,364.76,365.15,364.6,364.99,4017.0,354.6058,354.9849,354.4502,354.8294,4017.0
2020-11-09 15:00:00,364.78,367.09,364.74,367.09,9761.0,354.6252,356.8709,354.5863,356.8709,9761.0
2020-11-09 15:05:00,366.55,367.13,366.07,366.1,8670.0,356.3459,356.9098,355.8793,355.9085,8670.0
2020-11-09 15:10:00,366.28,366.28,365.19,365.53,4717.0,356.0834,356.0834,355.0238,355.3543,4717.0
2020-11-09 15:15:00,365.77,366.29,365.28,365.36,7959.0,355.5876,356.0932,355.1113,355.1891,7959.0
2020-11-09 15:20:00,365.32,365.32,363.93,364.57,5154.0,355.1502,355.1502,353.7989,354.421,5154.0
2020-11-09 15:25:00,364.82,364.82,363.35,363.35,9207.0,354.6641,354.6641,353.235,353.235,9207.0
2020-11-09 15:30:00,363.57,364.83,363.57,364.27,14587.0,353.4489,354.6738,353.4489,354.1294,14587.0
2020-11-09 15:35:00,364.37,365.47,364.13,365.47,20933.0,354.2266,355.296,353.9933,355.296,20933.0
2020-11-09 15:40:00,365.33,365.33,363.81,364.41,20365.0,355.1599,355.1599,353.6822,354.2655,20365.0
2020-11-09 15:45:00,364.77,364.78,363.45,363.89,27885.0,354.6155,354.6252,353.3322,353.76,27885.0
2020-11-09 15:50:00,363.69,363.83,361.37,361.85,35961.0,353.5655,353.7016,351.3101,351.7768,35961.0
2020-11-09 15:55:00,361.96,361.96,359.31,359.93,73523.0,351.8837,351.8837,349.3075,349.9102,73523.0
2020-11-10 09:30:00,358.15,358.15,353.36,355.34,29009.0,348.1798,348.1798,343.5231,345.448,29009.0
2020-11-10 09:35:00,355.2,355.67,352.34,352.56,9299.0,345.3119,345.7688,342.5315,342.7454,9299.0
2020-11-10 09:40:00,352.93,353.45,351.37,351.37,6825.0,343.1051,343.6106,341.5885,341.5885,6825.0
2020-11-10 09:45:00,351.15,351.94,350.04,351.94,8162.0,341.3746,342.1426,340.2955,342.1426,8162.0
2020-11-10 09:50:00,351.91,352.58,351.39,351.53,4538.0,342.1135,342.7648,341.608,341.7441,4538.0
2020-11-10 09:55:00,351.23,352.4,350.67,350.96,7900.0,341.4524,342.5898,340.908,341.1899,7900.0
2020-11-10 10:00:00,350.68,350.91,348.22,350.88,11493.0,340.9177,341.1413,338.5262,341.1122,11493.0
2020-11-10 10:05:00,350.77,350.77,348.89,349.4,35736.0,341.0052,341.0052,339.1775,339.6734,35736.0
2020-11-10 10:10:00,349.43,349.89,347.77,348.07,11317.0,339.7025,340.1497,338.0887,338.3804,11317.0
2020-11-10 10:15:00,347.57,348.04,346.26,347.01,8838.0,337.8943,338.3512,336.6208,337.3499,8838.0
2020-11-10 10:20:00,347.39,347.72,346.27,346.62,6018.0,337.7193,338.0401,336.6305,336.9707,6018.0
2020-11-10 10:25:00,346.27,346.34,344.58,345.14,5805.0,336.6305,336.6985,334.9875,335.5319,5805.0
2020-11-10 10:30:00,344.9,345.59,344.34,344.53,6946.0,335.2986,335.9694,334.7542,334.9389,6946.0
2020-11-10 10:35:00,344.41,345.2,342.92,343.43,8383.0,334.8223,335.5903,333.3737,333.8695,8383.0
2020-11-10 10:40:00,343.39,344.13,342.95,343.52,8678.0,333.8307,334.5501,333.4029,333.957,8678.0
2020-11-10 10:45:00,343.52,344.37,343.07,343.9,9581.0,333.957,334.7834,333.5196,334.3265,9581.0
2020-11-10 10:50:00,343.88,344.18,343.23,343.78,31682.0,334.307,334.5987,333.6751,334.2098,31682.0
2020-11-10 10:55:00,343.61,343.78,343.2,343.21,5131.0,334.0445,334.2098,333.6459,333.6557,5131.0
2020-11-10 11:00:00,343.41,344.43,342.57,344.25,38970.0,333.8501,334.8417,333.0335,334.6667,38970.0
2020-11-10 11:05:00,344.21,344.22,342.52,342.64,12785.0,334.6278,334.6376,332.9849,333.1015,12785.0
2020-11-10 11:10:00,342.7,343.1,341.38,341.38,14216.0,333.1599,333.5487,331.8766,331.8766,14216.0
2020-11-10 11:15:00,341.5,342.12,341.27,341.76,6494.0,331.9933,332.596,331.7697,332.246,6494.0
2020-11-10 11:20:00,341.74,342.07,341.12,341.58,9845.0,332.2266,332.5474,331.6239,332.071,9845.0
2020-11-10 11:25:00,341.54,343.0,341.52,342.6,29927.0,332.0322,333.4515,332.0127,333.0627,29927.0
2020-11-10 11:30:00,342.81,344.19,342.35,342.91,13324.0,333.2668,334.6084,332.8196,333.364,13324.0
2020-11-10 11:35:00,342.8,342.91,342.21,342.8,3924.0,333.2571,333.364,332.6835,333.2571,3924.0
2020-11-10 11:40:00,342.76,344.79,342.47,344.75,5283.0,333.2182,335.1917,332.9363,335.1528,5283.0
2020-11-10 11:45:00,345.0,345.57,344.64,344.98,7532.0,335.3958,335.95,335.0459,335.3764,7532.0
2020-11-10 11:50:00,344.08,344.22,342.53,342.69,7816.0,334.5014,334.6376,332.9946,333.1501,7816.0
2020-11-10 11:55:00,342.89,343.65,341.88,341.92,7500.0,333.3446,334.0834,332.3627,332.4016,7500.0
2020-11-10 12:00:00,342.0,344.22,341.76,343.85,21300.0,332.4794,334.6376,332.246,334.2779,21300.0
2020-11-10 12:05:00,343.84,344.53,343.47,344.19,12567.0,334.2681,334.9389,333.9084,334.6084,12567.0
2020-11-10 12:10:00,344.27,345.18,344.12,344.22,15576.0,334.6862,335.5708,334.5403,334.6376,15576.0
2020-11-10 12:15:00,344.35,345.01,343.52,345.01,52475.0,334.7639,335.4056,333.957,335.4056,52475.0
2020-11-10 12:20:00,344.82,345.39,344.28,344.5,4899.0,335.2208,335.775,334.6959,334.9098,4899.0
2020-11-10 12:25:00,345.0,345.21,343.32,343.65,4366.0,335.3958,335.6,333.7626,334.0834,4366.0
2020-11-10 12:30:00,343.84,344.26,343.52,343.85,3921.0,334.2681,334.6764,333.957,334.2779,3921.0
2020-11-10 12:35:00,343.62,343.74,342.52,342.73,6874.0,334.0543,334.1709,332.9849,333.189,6874.0
2020-11-10 12:40:00,342.69,343.72,342.66,343.4,4033.0,333.1501,334.1515,333.121,333.8404,4033.0
2020-11-10 12:45:00,343.28,344.31,342.97,344.11,4100.0,333.7237,334.725,333.4224,334.5306,4100.0
2020-11-10 12:50:00,343.96,344.65,343.58,344.47,5894.0,334.3848,335.0556,334.0154,334.8806,5894.0
2020-11-10 12:55:00,344.89,345.25,344.49,344.87,9983.0,335.2889,335.6389,334.9,335.2695,9983.0
2020-11-10 13:00:00,345.28,345.54,345.15,345.51,2819.0,335.668,335.9208,335.5417,335.8916,2819.0
2020-11-10 13:05:00,345.67,345.67,344.44,344.46,7491.0,336.0472,336.0472,334.8514,334.8709,7491.0
2020-11-10 13:10:00,344.69,344.71,343.5,343.71,10400.0,335.0945,335.1139,333.9376,334.1418,10400.0
2020-11-10 13:15:00,343.56,343.59,342.76,342.77,1600.0,333.9959,334.0251,333.2182,333.2279,1600.0
2020-11-10 13:20:00,342.75,343.05,342.37,342.52,8930.0,333.2085,333.5001,332.8391,332.9849,8930.0
2020-11-10 13:25:00,342.5,343.07,341.61,341.75,4497.0,332.9654,333.5196,332.1002,332.2363,4497.0
2020-11-10 13:30:00,341.62,341.62,340.47,340.48,7207.0,332.1099,332.1099,330.9919,331.0017,7207.0
2020-11-10 13:35:00,340.94,341.69,340.82,341.43,2604.0,331.4489,332.178,331.3322,331.9252,2604.0
2020-11-10 13:40:00,341.35,342.36,340.95,342.06,4297.0,331.8474,332.8293,331.4586,332.5377,4297.0
2020-11-10 13:45:00,341.35,341.55,340.87,341.32,4771.0,331.8474,332.0419,331.3808,331.8183,4771.0
2020-11-10 13:50:00,341.64,342.86,341.64,342.75,1919.0,332.1294,333.3154,332.1294,333.2085,1919.0
2020-11-10 13:55:00,342.84,342.94,342.08,342.53,6100.0,333.296,333.3932,332.5571,332.9946,6100.0
2020-11-10 14:00:00,342.51,342.8,342.25,342.54,2000.0,332.9752,333.2571,332.7224,333.0043,2000.0
2020-11-10 14:05:00,342.95,343.43,342.53,342.87,4600.0,333.4029,333.8695,332.9946,333.3251,4600.0
2020-11-10 14:10:00,343.04,343.04,341.28,341.78,4362.0,333.4904,333.4904,331.7794,332.2655,4362.0
2020-11-10 14:15:00,341.55,341.57,340.51,341.0,3671.0,332.0419,332.0613,331.0308,331.5072,3671.0
2020-11-10 14:20:00,341.11,341.31,339.72,340.48,5767.0,331.6141,331.8086,330.2628,331.0017,5767.0
2020-11-10 14:25:00,341.2,341.32,339.35,339.67,5215.0,331.7016,331.8183,329.9031,330.2142,5215.0
2020-11-10 14:30:00,340.62,341.0,340.32,340.94,2024.0,331.1378,331.5072,330.8461,331.4489,2024.0
2020-11-10 14:35:00,340.88,341.67,340.52,341.5,1600.0,331.3905,332.1585,331.0406,331.9933,1600.0
2020-11-10 14:40:00,341.73,342.05,340.9,340.99,4200.0,332.2169,332.528,331.41,331.4975,4200.0
2020-11-10 14:45:00,341.35,341.38,340.58,340.7,2800.0,331.8474,331.8766,331.0989,331.2155,2800.0
2020-11-10 14:50:00,340.54,341.6,340.36,341.51,13746.0,331.06,332.0905,330.885,332.003,13746.0
2020-11-10 14:55:00,341.31,341.68,341.05,341.19,3761.0,331.8086,332.1683,331.5558,331.6919,3761.0
2020-11-10 15:00:00,341.09,341.79,340.69,340.76,6528.0,331.5947,332.2752,331.2058,331.2739,6528.0
2020-11-10 15:05:00,340.65,340.98,340.33,340.54,8176.0,331.1669,331.4877,330.8558,331.06,8176.0
2020-11-10 15:10:00,340.63,341.11,340.36,340.46,5250.0,331.1475,331.6141,330.885,330.9822,5250.0
2020-11-10 15:15:00,340.57,341.95,340.38,341.94,7733.0,331.0892,332.4307,330.9045,332.421,7733.0
2020-11-10 15:20:00,341.81,342.37,341.77,342.3,9035.0,332.2946,332.8391,332.2558,332.771,9035.0
2020-11-10 15:25:00,342.19,343.48,341.83,343.21,15777.0,332.6641,333.9182,332.3141,333.6557,15777.0
2020-11-10 15:30:00,343.04,343.14,342.22,342.27,11460.0,333.4904,333.5876,332.6932,332.7418,11460.0
2020-11-10 15:35:00,342.31,342.6,341.8,341.81,12099.0,332.7807,333.0627,332.2849,332.2946,12099.0
2020-11-10 15:40:00,341.88,343.82,341.88,343.22,20056.0,332.3627,334.2487,332.3627,333.6654,20056.0
2020-11-10 15:45:00,343.28,343.38,341.85,342.12,18251.0,333.7237,333.8209,332.3335,332.596,18251.0
2020-11-10 15:50:00,342.31,342.61,340.91,341.01,44139.0,332.7807,333.0724,331.4197,331.5169,44139.0
2020-11-10 15:55:00,341.11,342.78,340.91,342.26,63322.0,331.6141,333.2376,331.4197,332.7321,63322.0
2020-11-11 09:30:00,345.65,346.0,342.93,345.92,19516.0,336.0277,336.368,333.3835,336.2902,19516.0
2020-11-11 09:35:00,346.45,349.09,346.37,348.55,7405.0,336.8055,339.372,336.7277,338.847,7405.0
2020-11-11 09:40:00,348.66,351.39,348.0,351.39,11085.0,338.954,341.608,338.3123,341.608,11085.0
2020-11-11 09:45:00,350.55,351.34,349.11,349.32,4550.0,340.7913,341.5593,339.3914,339.5956,4550.0
2020-11-11 09:50:00,349.71,350.17,349.26,350.17,4855.0,339.9747,340.4219,339.5372,340.4219,4855.0
2020-11-11 09:55:00,350.24,350.55,349.16,349.54,2894.0,340.49,340.7913,339.44,339.8095,2894.0
2020-11-11 10:00:00,349.57,350.87,348.76,349.4,35861.0,339.8386,341.1024,339.0512,339.6734,35861.0
2020-11-11 10:05:00,349.57,350.46,349.0,350.29,7447.0,339.8386,340.7038,339.2845,340.5386,7447.0
2020-11-11 10:10:00,350.19,350.81,349.03,350.81,9133.0,340.4414,341.0441,339.3137,341.0441,9133.0
2020-11-11 10:15:00,351.22,351.22,350.43,350.67,1656.0,341.4427,341.4427,340.6747,340.908,1656.0
2020-11-11 10:20:00,350.48,350.55,349.83,349.83,3822.0,340.7233,340.7913,340.0914,340.0914,3822.0
2020-11-11 10:25:00,349.74,350.18,348.78,349.47,5178.0,340.0039,340.4316,339.0706,339.7414,5178.0
2020-11-11 10:30:00,349.52,350.95,349.45,350.74,7122.0,339.79,341.1802,339.722,340.976,7122.0
2020-11-11 10:35:00,350.67,351.38,350.29,350.59,8975.0,340.908,341.5982,340.5386,340.8302,8975.0
2020-11-11 10:40:00,350.62,351.11,350.4,350.97,12643.0,340.8594,341.3357,340.6455,341.1996,12643.0
2020-11-11 10:45:00,351.1,351.34,350.37,350.51,2910.0,341.326,341.5593,340.6163,340.7525,2910.0
2020-11-11 10:50:00,350.86,351.48,350.72,351.28,7710.0,341.0927,341.6954,340.9566,341.501,7710.0
2020-11-11 10:55:00,351.5,352.05,351.5,351.83,3743.0,341.7149,342.2496,341.7149,342.0357,3743.0
2020-11-11 11:00:00,351.9,351.96,351.59,351.64,7707.0,342.1038,342.1621,341.8024,341.851,7707.0
2020-11-11 11:05:00,352.08,352.25,351.73,352.17,3005.0,342.2787,342.444,341.9385,342.3662,3005.0
2020-11-11 11:10:00,352.43,353.29,352.43,352.93,7344.0,342.619,343.4551,342.619,343.1051,7344.0
2020-11-11 11:15:00,352.9,352.92,352.49,352.8,4116.0,343.0759,343.0954,342.6773,342.9787,4116.0
2020-11-11 11:20:00,353.31,353.33,352.74,352.74,2200.0,343.4745,343.4939,342.9204,342.9204,2200.0
2020-11-11 11:25:00,352.85,353.58,352.56,352.61,10159.0,343.0273,343.737,342.7454,342.794,10159.0
2020-11-11 11:30:00,352.74,353.98,352.74,353.79,41335.0,342.9204,344.1259,342.9204,343.9411,41335.0
2020-11-11 11:35:00,353.75,353.75,353.07,353.47,5638.0,343.9023,343.9023,343.2412,343.63,5638.0
2020-11-11 11:40:00,353.59,354.08,353.47,353.96,1800.0,343.7467,344.2231,343.63,344.1064,1800.0
2020-11-11 11:45:00,353.96,355.5,353.54,355.39,9001.0,344.1064,345.6035,343.6981,345.4966,9001.0
2020-11-11 11:50:00,355.25,355.57,354.92,355.11,10338.0,345.3605,345.6716,345.0397,345.2244,10338.0
2020-11-11 11:55:00,354.93,355.48,354.76,355.26,2070.0,345.0494,345.5841,344.8841,345.3702,2070.0
2020-11-11 12:00:00,355.29,355.3,354.94,355.22,4420.0,345.3994,345.4091,345.0591,345.3313,4420.0
2020-11-11 12:05:00,355.08,356.35,354.72,356.33,15414.0,345.1952,346.4299,344.8453,346.4104,15414.0
2020-11-11 12:10:00,356.32,356.56,355.0,355.15,11476.0,346.4007,346.634,345.1175,345.2633,11476.0
2020-11-11 12:15:00,355.0,355.22,354.63,354.97,4964.0,345.1175,345.3313,344.7578,345.0883,4964.0
2020-11-11 12:20:00,354.96,355.37,354.75,354.95,4550.0,345.0786,345.4772,344.8744,345.0688,4550.0
2020-11-11 12:25:00,354.96,355.17,354.76,354.99,7082.0,345.0786,345.2827,344.8841,345.1077,7082.0
2020-11-11 12:30:00,355.14,355.2,354.77,354.94,5834.0,345.2536,345.3119,344.8939,345.0591,5834.0
2020-11-11 12:35:00,354.89,354.92,354.61,354.63,2700.0,345.0105,345.0397,344.7383,344.7578,2700.0
2020-11-11 12:40:00,354.44,354.5,352.71,352.93,8232.0,344.573,344.6314,342.8912,343.1051,8232.0
2020-11-11 12:45:00,353.15,353.45,352.95,353.03,3700.0,343.319,343.6106,343.1245,343.2023,3700.0
2020-11-11 12:50:00,352.82,353.18,352.38,352.39,2470.0,342.9981,343.3481,342.5704,342.5801,2470.0
2020-11-11 12:55:00,352.37,352.79,352.26,352.71,5152.0,342.5607,342.969,342.4537,342.8912,5152.0
2020-11-11 13:00:00,352.68,353.01,352.57,353.01,4493.0,342.862,343.1829,342.7551,343.1829,4493.0
2020-11-11 13:05:00,352.83,353.35,352.75,353.28,2350.0,343.0079,343.5134,342.9301,343.4453,2350.0
2020-11-11 13:10:00,353.24,353.78,353.15,353.65,3713.0,343.4065,343.9314,343.319,343.805,3713.0
2020-11-11 13:15:00,353.59,353.93,353.42,353.73,6200.0,343.7467,344.0772,343.5814,343.8828,6200.0
2020-11-11 13:20:00,353.9,354.46,353.82,353.93,6605.0,344.0481,344.5925,343.9703,344.0772,6605.0
2020-11-11 13:25:00,353.96,353.97,353.47,353.49,1405.0,344.1064,344.1161,343.63,343.6495,1405.0
2020-11-11 13:30:00,353.49,353.85,353.37,353.85,3698.0,343.6495,343.9995,343.5328,343.9995,3698.0
2020-11-11 13:35:00,353.92,354.83,353.88,354.72,7743.0,344.0675,344.9522,344.0286,344.8453,7743.0
2020-11-11 13:40:00,354.6,354.79,353.94,354.68,5000.0,344.7286,344.9133,344.087,344.8064,5000.0
2020-11-11 13:45:00,354.59,354.72,354.26,354.38,6422.0,344.7189,344.8453,344.3981,344.5147,6422.0
2020-11-11 13:50:00,354.35,354.69,354.06,354.63,4200.0,344.4856,344.8161,344.2036,344.7578,4200.0
2020-11-11 13:55:00,354.57,354.71,354.09,354.18,9447.0,344.6994,344.8355,344.2328,344.3203,9447.0
2020-11-11 14:00:00,354.07,354.6,353.84,354.55,3674.0,344.2133,344.7286,343.9897,344.68,3674.0
2020-11-11 14:05:00,354.46,355.07,354.17,355.0,19475.0,344.5925,345.1855,344.3106,345.1175,19475.0
2020-11-11 14:10:00,354.58,355.0,353.81,353.81,4917.0,344.7091,345.1175,343.9606,343.9606,4917.0
2020-11-11 14:15:00,353.83,354.0,353.41,353.41,1400.0,343.98,344.1453,343.5717,343.5717,1400.0
2020-11-11 14:20:00,353.4,353.67,353.3,353.49,1835.0,343.562,343.8245,343.4648,343.6495,1835.0
2020-11-11 14:25:00,353.34,353.34,352.67,352.76,2461.0,343.5037,343.5037,342.8523,342.9398,2461.0
2020-11-11 14:30:00,352.81,353.0,352.81,352.92,2000.0,342.9884,343.1731,342.9884,343.0954,2000.0
2020-11-11 14:35:00,352.85,353.06,352.68,352.68,1802.0,343.0273,343.2315,342.862,342.862,1802.0
2020-11-11 14:40:00,352.73,352.92,352.02,352.83,3200.0,342.9106,343.0954,342.2204,343.0079,3200.0
2020-11-11 14:45:00,352.7,352.7,351.9,351.9,1600.0,342.8815,342.8815,342.1038,342.1038,1600.0
2020-11-11 14:50:00,351.71,351.84,351.57,351.57,1706.0,341.919,342.0454,341.7829,341.7829,1706.0
2020-11-11 14:55:00,351.86,352.19,351.86,352.11,1600.0,342.0649,342.3857,342.0649,342.3079,1600.0
2020-11-11 15:00:00,352.03,352.64,352.03,352.26,5658.0,342.2301,342.8232,342.2301,342.4537,5658.0
2020-11-11 15:05:00,352.2,352.85,352.2,352.85,3010.0,342.3954,343.0273,342.3954,343.0273,3010.0
2020-11-11 15:10:00,352.73,353.03,352.66,353.03,2496.0,342.9106,343.2023,342.8426,343.2023,2496.0
2020-11-11 15:15:00,353.04,353.15,352.48,352.7,1918.0,343.212,343.319,342.6676,342.8815,1918.0
2020-11-11 15:20:00,352.81,352.81,351.84,352.13,4075.0,342.9884,342.9884,342.0454,342.3274,4075.0
2020-11-11 15:25:00,352.17,352.73,352.06,352.5,5679.0,342.3662,342.9106,342.2593,342.6871,5679.0
2020-11-11 15:30:00,352.42,352.97,352.39,352.9,4822.0,342.6093,343.144,342.5801,343.0759,4822.0
2020-11-11 15:35:00,352.69,353.27,352.46,353.26,6025.0,342.8718,343.4356,342.6482,343.4259,6025.0
2020-11-11 15:40:00,353.38,353.38,352.81,353.21,7025.0,343.5426,343.5426,342.9884,343.3773,7025.0
2020-11-11 15:45:00,353.37,354.31,353.11,354.31,7463.0,343.5328,344.4467,343.2801,344.4467,7463.0
2020-11-11 15:50:00,354.31,354.31,352.83,353.0,25811.0,344.4467,344.4467,343.0079,343.1731,25811.0
2020-11-11 15:55:00,352.87,353.16,352.27,352.39,65901.0,343.0468,343.3287,342.4635,342.5801,65901.0
2020-11-12 09:30:00,352.97,356.09,352.97,355.19,25819.0,343.144,346.1771,343.144,345.3022,25819.0
2020-11-12 09:35:00,355.94,356.64,355.61,355.85,6650.0,346.0313,346.7118,345.7105,345.9438,6650.0
2020-11-12 09:40:00,355.37,355.77,354.37,355.36,7518.0,345.4772,345.866,344.505,345.4674,7518.0
2020-11-12 09:45:00,355.56,355.81,353.81,354.47,4694.0,345.6619,345.9049,343.9606,344.6022,4694.0
2020-11-12 09:50:00,354.45,355.93,354.42,355.92,5649.0,344.5828,346.0216,344.5536,346.0118,5649.0
2020-11-12 09:55:00,355.75,356.34,355.15,355.82,3106.0,345.8466,346.4202,345.2633,345.9146,3106.0
2020-11-12 10:00:00,355.55,356.36,354.92,355.97,6299.0,345.6521,346.4396,345.0397,346.0605,6299.0
2020-11-12 10:05:00,355.97,356.27,355.34,355.72,6729.0,346.0605,346.3521,345.448,345.8174,6729.0
2020-11-12 10:10:00,356.02,356.18,355.23,355.69,12810.0,346.1091,346.2646,345.3411,345.7882,12810.0
2020-11-12 10:15:00,355.7,356.13,355.12,355.13,4446.0,345.798,346.216,345.2341,345.2438,4446.0
2020-11-12 10:20:00,355.02,355.38,354.14,354.14,3460.0,345.1369,345.4869,344.2814,344.2814,3460.0
2020-11-12 10:25:00,354.32,355.05,353.73,354.21,4320.0,344.4564,345.1661,343.8828,344.3494,4320.0
2020-11-12 10:30:00,354.07,354.9,354.07,354.72,4168.0,344.2133,345.0202,344.2133,344.8453,4168.0
2020-11-12 10:35:00,354.67,355.28,354.58,355.17,5126.0,344.7966,345.3897,344.7091,345.2827,5126.0
2020-11-12 10:40:00,355.07,355.99,354.85,355.99,7041.0,345.1855,346.0799,344.9716,346.0799,7041.0
2020-11-12 10:45:00,355.75,355.76,354.87,354.87,4930.0,345.8466,345.8563,344.9911,344.9911,4930.0
2020-11-12 10:50:00,354.79,354.92,354.4,354.78,6226.0,344.9133,345.0397,344.5342,344.9036,6226.0
2020-11-12 10:55:00,354.66,355.06,354.37,354.4,2625.0,344.7869,345.1758,344.505,344.5342,2625.0
2020-11-12 11:00:00,354.55,355.4,354.52,354.75,6706.0,344.68,345.5063,344.6508,344.8744,6706.0
2020-11-12 11:05:00,354.77,355.14,354.69,354.69,3800.0,344.8939,345.2536,344.8161,344.8161,3800.0
2020-11-12 11:10:00,354.58,354.58,353.49,353.83,4823.0,344.7091,344.7091,343.6495,343.98,4823.0
2020-11-12 11:15:00,353.54,353.76,353.36,353.67,2891.0,343.6981,343.912,343.5231,343.8245,2891.0
2020-11-12 11:20:00,353.28,353.52,353.02,353.05,1900.0,343.4453,343.6787,343.1926,343.2217,1900.0
2020-11-12 11:25:00,352.87,353.38,352.87,353.38,3799.0,343.0468,343.5426,343.0468,343.5426,3799.0
2020-11-12 11:30:00,353.4,353.4,352.72,352.72,2902.0,343.562,343.562,342.9009,342.9009,2902.0
2020-11-12 11:35:00,352.83,352.84,352.28,352.29,3700.0,343.0079,343.0176,342.4732,342.4829,3700.0
2020-11-12 11:40:00,352.2,352.2,351.77,351.87,2700.0,342.3954,342.3954,341.9774,342.0746,2700.0
2020-11-12 11:45:00,351.88,351.95,351.38,351.38,1409.0,342.0843,342.1524,341.5982,341.5982,1409.0
2020-11-12 11:50:00,351.29,352.09,351.29,351.98,4802.0,341.5107,342.2885,341.5107,342.1815,4802.0
2020-11-12 11:55:00,352.1,352.41,352.02,352.23,3239.0,342.2982,342.5996,342.2204,342.4246,3239.0
2020-11-12 12:00:00,352.52,352.86,352.34,352.62,2690.0,342.7065,343.037,342.5315,342.8037,2690.0
2020-11-12 12:05:00,352.62,353.6,352.5,353.6,30729.0,342.8037,343.7564,342.6871,343.7564,30729.0
2020-11-12 12:10:00,353.6,354.0,353.51,354.0,7588.0,343.7564,344.1453,343.6689,344.1453,7588.0
2020-11-12 12:15:00,353.63,353.69,353.27,353.27,2397.0,343.7856,343.8439,343.4356,343.4356,2397.0
2020-11-12 12:20:00,353.39,353.59,352.87,352.88,5335.0,343.5523,343.7467,343.0468,343.0565,5335.0
2020-11-12 12:25:00,352.85,352.98,351.94,352.1,11738.0,343.0273,343.1537,342.1426,342.2982,11738.0
2020-11-12 12:30:00,352.13,352.43,352.01,352.37,4788.0,342.3274,342.619,342.2107,342.5607,4788.0
2020-11-12 12:35:00,352.35,352.46,351.87,351.87,1933.0,342.5412,342.6482,342.0746,342.0746,1933.0
2020-11-12 12:40:00,351.75,351.83,351.28,351.52,4842.0,341.9579,342.0357,341.501,341.7343,4842.0
2020-11-12 12:45:00,351.42,351.51,350.49,350.5,5244.0,341.6371,341.7246,340.733,340.7427,5244.0
2020-11-12 12:50:00,350.6,350.75,350.06,350.6,2100.0,340.8399,340.9858,340.315,340.8399,2100.0
2020-11-12 12:55:00,350.65,350.8,350.47,350.8,1602.0,340.8886,341.0344,340.7136,341.0344,1602.0
2020-11-12 13:00:00,350.78,351.0,350.38,350.76,2254.0,341.0149,341.2288,340.6261,340.9955,2254.0
2020-11-12 13:05:00,350.43,350.62,350.4,350.58,1300.0,340.6747,340.8594,340.6455,340.8205,1300.0
2020-11-12 13:10:00,350.66,350.94,349.84,350.94,4579.0,340.8983,341.1705,340.1011,341.1705,4579.0
2020-11-12 13:15:00,351.23,351.23,349.87,350.21,5114.0,341.4524,341.4524,340.1303,340.4608,5114.0
2020-11-12 13:20:00,350.25,350.47,349.85,349.94,5899.0,340.4997,340.7136,340.1108,340.1983,5899.0
2020-11-12 13:25:00,349.75,350.33,349.69,350.02,3873.0,340.0136,340.5775,339.9553,340.2761,3873.0
2020-11-12 13:30:00,349.67,350.43,349.41,350.35,3998.0,339.9358,340.6747,339.6831,340.5969,3998.0
2020-11-12 13:35:00,350.45,350.99,350.43,350.68,2396.0,340.6941,341.2191,340.6747,340.9177,2396.0
2020-11-12 13:40:00,350.68,350.93,350.57,350.58,2314.0,340.9177,341.1608,340.8108,340.8205,2314.0
2020-11-12 13:45:00,350.62,350.69,350.29,350.31,1909.0,340.8594,340.9274,340.5386,340.558,1909.0
2020-11-12 13:50:00,350.38,351.64,350.38,351.6,2101.0,340.6261,341.851,340.6261,341.8121,2101.0
2020-11-12 13:55:00,351.6,351.99,351.49,351.99,2993.0,341.8121,342.1913,341.7052,342.1913,2993.0
2020-11-12 14:00:00,352.26,352.49,351.78,352.43,5300.0,342.4537,342.6773,341.9871,342.619,5300.0
2020-11-12 14:05:00,352.43,352.43,351.21,351.21,2691.0,342.619,342.619,341.433,341.433,2691.0
2020-11-12 14:10:00,351.24,351.24,350.5,350.5,1475.0,341.4621,341.4621,340.7427,340.7427,1475.0
2020-11-12 14:15:00,350.13,350.33,350.09,350.24,8663.0,340.383,340.5775,340.3441,340.49,8663.0
2020-11-12 14:20:00,350.29,350.33,349.86,349.87,11702.0,340.5386,340.5775,340.1205,340.1303,11702.0
2020-11-12 14:25:00,350.06,350.3,349.92,350.02,1900.0,340.315,340.5483,340.1789,340.2761,1900.0
2020-11-12 14:30:00,350.09,350.59,349.59,349.96,12375.0,340.3441,340.8302,339.8581,340.2178,12375.0
2020-11-12 14:35:00,350.0,350.08,349.69,349.82,4603.0,340.2566,340.3344,339.9553,340.0817,4603.0
2020-11-12 14:40:00,349.82,349.82,349.1,349.41,6529.0,340.0817,340.0817,339.3817,339.6831,6529.0
2020-11-12 14:45:00,349.4,349.71,349.4,349.5,6919.0,339.6734,339.9747,339.6734,339.7706,6919.0
2020-11-12 14:50:00,349.51,349.99,349.44,349.66,4883.0,339.7803,340.2469,339.7122,339.9261,4883.0
2020-11-12 14:55:00,349.61,349.74,349.11,349.35,5558.0,339.8775,340.0039,339.3914,339.6247,5558.0
2020-11-12 15:00:00,349.11,349.19,348.48,348.57,7927.0,339.3914,339.4692,338.779,338.8665,7927.0
2020-11-12 15:05:00,348.29,348.51,348.12,348.51,3719.0,338.5943,338.8081,338.429,338.8081,3719.0
2020-11-12 15:10:00,348.9,349.25,348.72,349.16,5816.0,339.1873,339.5275,339.0123,339.44,5816.0
2020-11-12 15:15:00,349.1,349.36,349.0,349.1,10808.0,339.3817,339.6345,339.2845,339.3817,10808.0
2020-11-12 15:20:00,349.07,349.11,348.56,348.75,4873.0,339.3525,339.3914,338.8567,339.0414,4873.0
2020-11-12 15:25:00,348.89,349.1,348.55,348.94,6277.0,339.1775,339.3817,338.847,339.2262,6277.0
2020-11-12 15:30:00,348.94,348.94,348.34,348.6,5897.0,339.2262,339.2262,338.6429,338.8956,5897.0
2020-11-12 15:35:00,348.65,348.65,348.15,348.62,3502.0,338.9442,338.9442,338.4581,338.9151,3502.0
2020-11-12 15:40:00,348.75,349.3,348.62,348.68,6016.0,339.0414,339.5761,338.9151,338.9734,6016.0
2020-11-12 15:45:00,348.74,348.74,347.65,348.5,17084.0,339.0317,339.0317,337.9721,338.7984,17084.0
2020-11-12 15:50:00,348.73,349.56,348.68,349.49,15105.0,339.022,339.8289,338.9734,339.7608,15105.0
2020-11-12 15:55:00,349.33,349.85,349.07,349.51,36314.0,339.6053,340.1108,339.3525,339.7803,36314.0
2020-11-13 09:30:00,351.84,353.39,350.92,353.08,19415.0,342.0454,343.5523,341.151,343.2509,19415.0
2020-11-13 09:35:00,352.8,354.66,352.09,354.03,9548.0,342.9787,344.7869,342.2885,344.1745,9548.0
2020-11-13 09:40:00,354.34,354.99,353.55,353.63,12325.0,344.4758,345.1077,343.7078,343.7856,12325.0
2020-11-13 09:45:00,353.93,354.41,353.58,353.91,9700.0,344.0772,344.5439,343.737,344.0578,9700.0
2020-11-13 09:50:00,354.14,354.15,352.97,353.82,8097.0,344.2814,344.2911,343.144,343.9703,8097.0
2020-11-13 09:55:00,353.82,354.42,353.14,353.24,2627.0,343.9703,344.5536,343.3092,343.4065,2627.0
2020-11-13 10:00:00,353.15,353.23,352.01,353.04,6597.0,343.319,343.3967,342.2107,343.212,6597.0
2020-11-13 10:05:00,352.85,352.86,352.03,352.28,5724.0,343.0273,343.037,342.2301,342.4732,5724.0
2020-11-13 10:10:00,352.07,352.28,351.45,352.28,3409.0,342.269,342.4732,341.6663,342.4732,3409.0
2020-11-13 10:15:00,352.31,352.63,351.67,352.0,6099.0,342.5023,342.8134,341.8802,342.201,6099.0
2020-11-13 10:20:00,352.19,352.92,352.12,352.65,3570.0,342.3857,343.0954,342.3176,342.8329,3570.0
2020-11-13 10:25:00,352.47,352.81,352.36,352.7,5159.0,342.6579,342.9884,342.551,342.8815,5159.0
2020-11-13 10:30:00,352.58,352.65,351.55,351.62,3785.0,342.7648,342.8329,341.7635,341.8316,3785.0
2020-11-13 10:35:00,351.02,351.35,351.01,351.35,800.0,341.2483,341.5691,341.2385,341.5691,800.0
2020-11-13 10:40:00,351.29,351.99,351.22,351.82,3963.0,341.5107,342.1913,341.4427,342.026,3963.0
2020-11-13 10:45:00,351.73,352.43,351.73,352.4,3272.0,341.9385,342.619,341.9385,342.5898,3272.0
2020-11-13 10:50:00,352.58,352.71,351.12,351.46,9708.0,342.7648,342.8912,341.3455,341.676,9708.0
2020-11-13 10:55:00,351.41,351.78,350.43,351.78,5750.0,341.6274,341.9871,340.6747,341.9871,5750.0
2020-11-13 11:00:00,351.58,352.1,351.38,351.88,5341.0,341.7927,342.2982,341.5982,342.0843,5341.0
2020-11-13 11:05:00,351.79,352.23,351.57,352.0,32629.0,341.9968,342.4246,341.7829,342.201,32629.0
2020-11-13 11:10:00,351.89,352.24,351.67,352.0,3845.0,342.094,342.4343,341.8802,342.201,3845.0
2020-11-13 11:15:00,351.7,352.69,351.7,352.65,1431.0,341.9093,342.8718,341.9093,342.8329,1431.0
2020-11-13 11:20:00,352.69,353.0,352.57,352.82,2221.0,342.8718,343.1731,342.7551,342.9981,2221.0
2020-11-13 11:25:00,352.86,353.04,351.95,351.95,34900.0,343.037,343.212,342.1524,342.1524,34900.0
2020-11-13 11:30:00,352.13,352.33,351.79,351.88,5816.0,342.3274,342.5218,341.9968,342.0843,5816.0
2020-11-13 11:35:00,352.03,352.78,351.87,352.66,2709.0,342.2301,342.9593,342.0746,342.8426,2709.0
2020-11-13 11:40:00,352.7,353.07,352.7,352.88,3535.0,342.8815,343.2412,342.8815,343.0565,3535.0
2020-11-13 11:45:00,352.89,353.32,352.7,353.23,4308.0,343.0662,343.4842,342.8815,343.3967,4308.0
2020-11-13 11:50:00,353.14,353.35,352.82,353.02,12407.0,343.3092,343.5134,342.9981,343.1926,12407.0
2020-11-13 11:55:00,352.96,353.46,352.74,353.0,17777.0,343.1342,343.6203,342.9204,343.1731,17777.0
2020-11-13 12:00:00,353.22,353.66,352.92,353.14,19715.0,343.387,343.8148,343.0954,343.3092,19715.0
2020-11-13 12:05:00,353.14,353.2,352.64,352.73,6013.0,343.3092,343.3676,342.8232,342.9106,6013.0
2020-11-13 12:10:00,352.65,353.22,352.65,352.86,3997.0,342.8329,343.387,342.8329,343.037,3997.0
2020-11-13 12:15:00,352.76,352.78,352.59,352.78,1024.0,342.9398,342.9593,342.7745,342.9593,1024.0
2020-11-13 12:20:00,352.81,353.2,352.6,352.6,4500.0,342.9884,343.3676,342.7843,342.7843,4500.0
2020-11-13 12:25:00,352.78,353.11,352.78,353.04,2813.0,342.9593,343.2801,342.9593,343.212,2813.0
2020-11-13 12:30:00,352.9,353.22,352.79,352.91,4900.0,343.0759,343.387,342.969,343.0856,4900.0
2020-11-13 12:35:00,352.94,353.16,352.88,352.88,5668.0,343.1148,343.3287,343.0565,343.0565,5668.0
2020-11-13 12:40:00,353.05,353.66,352.94,353.66,22560.0,343.2217,343.8148,343.1148,343.8148,22560.0
2020-11-13 12:45:00,353.61,354.12,353.47,354.01,4241.0,343.7662,344.262,343.63,344.155,4241.0
2020-11-13 12:50:00,353.92,353.92,353.33,353.46,2900.0,344.0675,344.0675,343.4939,343.6203,2900.0
2020-11-13 12:55:00,353.39,353.94,353.31,353.85,2272.0,343.5523,344.087,343.4745,343.9995,2272.0
2020-11-13 13:00:00,353.93,354.19,353.77,354.14,11571.0,344.0772,344.33,343.9217,344.2814,11571.0
2020-11-13 13:05:00,354.18,354.48,354.1,354.39,6246.0,344.3203,344.6119,344.2425,344.5244,6246.0
2020-11-13 13:10:00,354.44,354.72,354.16,354.57,11400.0,344.573,344.8453,344.3008,344.6994,11400.0
2020-11-13 13:15:00,354.47,354.96,354.4,354.95,5896.0,344.6022,345.0786,344.5342,345.0688,5896.0
2020-11-13 13:20:00,354.93,355.07,354.41,354.75,5355.0,345.0494,345.1855,344.5439,344.8744,5355.0
2020-11-13 13:25:00,354.75,355.08,354.48,354.66,3979.0,344.8744,345.1952,344.6119,344.7869,3979.0
2020-11-13 13:30:00,354.62,354.87,354.37,354.52,3858.0,344.748,344.9911,344.505,344.6508,3858.0
2020-11-13 13:35:00,354.53,354.89,354.3,354.67,10553.0,344.6605,345.0105,344.4369,344.7966,10553.0
2020-11-13 13:40:00,354.68,355.26,354.43,355.07,15179.0,344.8064,345.3702,344.5633,345.1855,15179.0
2020-11-13 13:45:00,355.08,355.59,354.98,355.11,48395.0,345.1952,345.691,345.098,345.2244,48395.0
2020-11-13 13:50:00,355.42,355.42,355.0,355.13,4351.0,345.5258,345.5258,345.1175,345.2438,4351.0
2020-11-13 13:55:00,355.33,355.88,355.13,355.7,13891.0,345.4383,345.973,345.2438,345.798,13891.0
2020-11-13 14:00:00,355.8,356.22,355.67,356.13,6988.0,345.8952,346.3035,345.7688,346.216,6988.0
2020-11-13 14:05:00,356.17,356.39,355.76,355.98,4568.0,346.2549,346.4688,345.8563,346.0702,4568.0
2020-11-13 14:10:00,355.98,356.12,355.7,355.87,4108.0,346.0702,346.2063,345.798,345.9632,4108.0
2020-11-13 14:15:00,355.75,356.15,355.52,356.08,4109.0,345.8466,346.2354,345.623,346.1674,4109.0
2020-11-13 14:20:00,356.19,357.45,356.18,356.88,12183.0,346.2743,347.4993,346.2646,346.9451,12183.0
2020-11-13 14:25:00,356.83,356.92,356.52,356.52,1810.0,346.8965,346.984,346.5951,346.5951,1810.0
2020-11-13 14:30:00,356.34,356.58,356.01,356.22,6714.0,346.4202,346.6535,346.0993,346.3035,6714.0
2020-11-13 14:35:00,356.3,356.74,356.3,356.69,2400.0,346.3813,346.809,346.3813,346.7604,2400.0
2020-11-13 14:40:00,356.7,356.7,356.39,356.43,2444.0,346.7701,346.7701,346.4688,346.5076,2444.0
2020-11-13 14:45:00,356.34,356.56,356.2,356.25,1613.0,346.4202,346.634,346.2841,346.3327,1613.0
2020-11-13 14:50:00,356.38,356.38,355.98,356.2,4100.0,346.459,346.459,346.0702,346.2841,4100.0
2020-11-13 14:55:00,356.2,356.86,356.2,356.77,3175.0,346.2841,346.9257,346.2841,346.8382,3175.0
2020-11-13 15:00:00,356.62,356.8,356.4,356.4,3000.0,346.6924,346.8673,346.4785,346.4785,3000.0
2020-11-13 15:05:00,356.57,356.76,356.53,356.68,4549.0,346.6438,346.8285,346.6049,346.7507,4549.0
2020-11-13 15:10:00,356.61,356.75,356.36,356.75,3954.0,346.6826,346.8187,346.4396,346.8187,3954.0
2020-11-13 15:15:00,356.69,356.96,356.54,356.77,5332.0,346.7604,347.0229,346.6146,346.8382,5332.0
2020-11-13 15:20:00,356.77,357.15,356.74,356.96,5926.0,346.8382,347.2076,346.809,347.0229,5926.0
2020-11-13 15:25:00,356.95,357.2,356.88,357.01,6750.0,347.0132,347.2562,346.9451,347.0715,6750.0
2020-11-13 15:30:00,357.03,357.95,356.94,357.85,13196.0,347.0909,347.9853,347.0035,347.8881,13196.0
2020-11-13 15:35:00,357.78,358.13,357.71,358.09,7345.0,347.8201,348.1603,347.752,348.1214,7345.0
2020-11-13 15:40:00,358.05,358.29,357.86,358.24,8781.0,348.0826,348.3159,347.8978,348.2673,8781.0
2020-11-13 15:45:00,358.22,358.33,357.53,357.74,8123.0,348.2478,348.3548,347.577,347.7812,8123.0
2020-11-13 15:50:00,357.61,358.05,357.07,357.29,11535.0,347.6548,348.0826,347.1298,347.3437,11535.0
2020-11-13 15:55:00,357.12,357.37,356.66,356.94,33355.0,347.1784,347.4215,346.7312,347.0035,33355.0
2020-11-16 09:30:00,356.54,358.49,356.02,356.88,28173.0,346.6146,348.5103,346.1091,346.9451,28173.0
2020-11-16 09:35:00,357.14,358.02,356.23,356.58,9471.0,347.1979,348.0534,346.3132,346.6535,9471.0
2020-11-16 09:40:00,357.49,358.45,357.12,358.41,11753.0,347.5381,348.4714,347.1784,348.4325,11753.0
2020-11-16 09:45:00,358.53,358.57,357.27,358.56,9570.0,348.5492,348.5881,347.3243,348.5784,9570.0
2020-11-16 09:50:00,358.72,359.24,356.37,356.38,6993.0,348.7339,349.2394,346.4493,346.459,6993.0
2020-11-16 09:55:00,356.63,357.5,356.4,357.25,5263.0,346.7021,347.5479,346.4785,347.3048,5263.0
2020-11-16 10:00:00,356.84,357.67,356.73,357.15,4400.0,346.9062,347.7131,346.7993,347.2076,4400.0
2020-11-16 10:05:00,356.73,357.53,356.71,357.38,2629.0,346.7993,347.577,346.7799,347.4312,2629.0
2020-11-16 10:10:00,357.38,357.38,356.23,356.73,4519.0,347.4312,347.4312,346.3132,346.7993,4519.0
2020-11-16 10:15:00,356.78,357.28,356.65,357.28,2509.0,346.8479,347.334,346.7215,347.334,2509.0
2020-11-16 10:20:00,356.83,358.05,356.61,357.9,2500.0,346.8965,348.0826,346.6826,347.9367,2500.0
2020-11-16 10:25:00,357.97,358.73,357.6,358.28,2865.0,348.0048,348.7436,347.6451,348.3061,2865.0
2020-11-16 10:30:00,358.43,358.57,357.8,357.82,2559.0,348.452,348.5881,347.8395,347.859,2559.0
2020-11-16 10:35:00,357.94,358.15,357.38,357.58,2700.0,347.9756,348.1798,347.4312,347.6256,2700.0
2020-11-16 10:40:00,357.27,358.09,357.16,358.09,2100.0,347.3243,348.1214,347.2173,348.1214,2100.0
2020-11-16 10:45:00,358.14,358.52,357.96,358.07,1206.0,348.17,348.5395,347.9951,348.102,1206.0
2020-11-16 10:50:00,358.03,359.62,357.94,359.46,5882.0,348.0631,349.6088,347.9756,349.4533,5882.0
2020-11-16 10:55:00,359.51,359.7,359.26,359.62,2700.0,349.5019,349.6866,349.2589,349.6088,2700.0
2020-11-16 11:00:00,359.65,360.43,359.61,360.4,7369.0,349.638,350.3963,349.5991,350.3671,7369.0
2020-11-16 11:05:00,360.44,360.56,359.96,360.5,5664.0,350.406,350.5227,349.9394,350.4643,5664.0
2020-11-16 11:10:00,360.5,361.13,360.37,361.0,4272.0,350.4643,351.0768,350.338,350.9504,4272.0
2020-11-16 11:15:00,360.79,360.86,360.13,360.36,4097.0,350.7463,350.8143,350.1046,350.3282,4097.0
2020-11-16 11:20:00,360.38,360.68,359.92,360.62,6174.0,350.3477,350.6393,349.9005,350.581,6174.0
2020-11-16 11:25:00,360.67,360.72,359.97,360.15,3935.0,350.6296,350.6782,349.9491,350.1241,3935.0
2020-11-16 11:30:00,359.9,359.9,359.6,359.64,1190.0,349.8811,349.8811,349.5894,349.6283,1190.0
2020-11-16 11:35:00,359.53,359.84,359.13,359.82,1500.0,349.5214,349.8227,349.1325,349.8033,1500.0
2020-11-16 11:40:00,359.73,360.34,359.57,360.34,3790.0,349.7158,350.3088,349.5602,350.3088,3790.0
2020-11-16 11:45:00,360.52,360.52,359.94,360.17,3208.0,350.4838,350.4838,349.9199,350.1435,3208.0
2020-11-16 11:50:00,360.17,360.17,359.51,359.98,4243.0,350.1435,350.1435,349.5019,349.9588,4243.0
2020-11-16 11:55:00,359.88,360.81,359.88,360.78,2450.0,349.8616,350.7657,349.8616,350.7366,2450.0
2020-11-16 12:00:00,360.74,361.22,360.73,361.01,3427.0,350.6977,351.1643,350.6879,350.9602,3427.0
2020-11-16 12:05:00,360.89,361.14,359.09,359.1,2720.0,350.8435,351.0865,349.0936,349.1033,2720.0
2020-11-16 12:10:00,359.36,359.5,359.07,359.25,3293.0,349.3561,349.4922,349.0742,349.2491,3293.0
2020-11-16 12:15:00,359.04,359.38,358.98,359.07,2608.0,349.045,349.3755,348.9867,349.0742,2608.0
2020-11-16 12:20:00,358.95,358.97,358.51,358.82,4491.0,348.9575,348.9769,348.5297,348.8311,4491.0
2020-11-16 12:25:00,358.78,358.88,358.21,358.21,31836.0,348.7922,348.8894,348.2381,348.2381,31836.0
2020-11-16 12:30:00,358.27,358.27,357.9,357.92,4340.0,348.2964,348.2964,347.9367,347.9562,4340.0
2020-11-16 12:35:00,357.86,358.0,357.69,357.81,1855.0,347.8978,348.0339,347.7326,347.8492,1855.0
2020-11-16 12:40:00,357.83,358.1,357.77,358.06,3843.0,347.8687,348.1312,347.8103,348.0923,3843.0
2020-11-16 12:45:00,358.05,358.13,357.57,357.96,4514.0,348.0826,348.1603,347.6159,347.9951,4514.0
2020-11-16 12:50:00,357.93,358.01,357.35,357.36,3127.0,347.9659,348.0437,347.402,347.4118,3127.0
2020-11-16 12:55:00,357.28,357.44,357.0,357.33,3790.0,347.334,347.4895,347.0618,347.3826,3790.0
2020-11-16 13:00:00,357.29,357.43,356.85,356.92,7250.0,347.3437,347.4798,346.916,346.984,7250.0
2020-11-16 13:05:00,357.05,357.4,356.96,357.11,4970.0,347.1104,347.4506,347.0229,347.1687,4970.0
2020-11-16 13:10:00,357.06,357.13,356.6,356.66,4354.0,347.1201,347.1882,346.6729,346.7312,4354.0
2020-11-16 13:15:00,356.44,356.52,356.02,356.27,5564.0,346.5174,346.5951,346.1091,346.3521,5564.0
2020-11-16 13:20:00,356.28,356.57,355.91,356.0,5667.0,346.3618,346.6438,346.0021,346.0896,5667.0
2020-11-16 13:25:00,356.06,356.37,355.49,355.99,16389.0,346.1479,346.4493,345.5938,346.0799,16389.0
2020-11-16 13:30:00,355.99,356.84,355.88,356.81,8049.0,346.0799,346.9062,345.973,346.8771,8049.0
2020-11-16 13:35:00,356.77,356.77,356.22,356.22,1513.0,346.8382,346.8382,346.3035,346.3035,1513.0
2020-11-16 13:40:00,356.06,356.07,355.3,355.69,5117.0,346.1479,346.1577,345.4091,345.7882,5117.0
2020-11-16 13:45:00,355.74,356.34,355.74,356.21,3159.0,345.8369,346.4202,345.8369,346.2938,3159.0
2020-11-16 13:50:00,356.36,356.66,356.36,356.56,2723.0,346.4396,346.7312,346.4396,346.634,2723.0
2020-11-16 13:55:00,356.56,356.63,356.2,356.22,5938.0,346.634,346.7021,346.2841,346.3035,5938.0
2020-11-16 14:00:00,356.23,356.34,356.03,356.27,4570.0,346.3132,346.4202,346.1188,346.3521,4570.0
2020-11-16 14:05:00,356.38,356.5,356.12,356.38,4502.0,346.459,346.5757,346.2063,346.459,4502.0
2020-11-16 14:10:00,356.33,356.46,356.2,356.46,2639.0,346.4104,346.5368,346.2841,346.5368,2639.0
2020-11-16 14:15:00,356.49,356.85,356.49,356.68,2413.0,346.566,346.916,346.566,346.7507,2413.0
2020-11-16 14:20:00,356.67,357.04,356.62,356.98,2310.0,346.741,347.1007,346.6924,347.0423,2310.0
2020-11-16 14:25:00,357.06,357.08,356.83,357.0,3952.0,347.1201,347.1396,346.8965,347.0618,3952.0
2020-11-16 14:30:00,357.08,357.16,356.57,356.76,2408.0,347.1396,347.2173,346.6438,346.8285,2408.0
2020-11-16 14:35:00,356.52,356.57,356.0,356.07,3783.0,346.5951,346.6438,346.0896,346.1577,3783.0
2020-11-16 14:40:00,356.13,356.15,355.64,355.74,4390.0,346.216,346.2354,345.7396,345.8369,4390.0
2020-11-16 14:45:00,355.65,355.78,355.0,355.0,4000.0,345.7494,345.8757,345.1175,345.1175,4000.0
2020-11-16 14:50:00,354.92,355.16,354.13,354.49,5504.0,345.0397,345.273,344.2717,344.6217,5504.0
2020-11-16 14:55:00,354.38,354.53,354.11,354.21,4391.0,344.5147,344.6605,344.2522,344.3494,4391.0
2020-11-16 15:00:00,354.21,354.42,353.33,353.47,16325.0,344.3494,344.5536,343.4939,343.63,16325.0
2020-11-16 15:05:00,353.58,354.41,353.38,354.39,19352.0,343.737,344.5439,343.5426,344.5244,19352.0
2020-11-16 15:10:00,354.72,354.99,354.66,354.69,5500.0,344.8453,345.1077,344.7869,344.8161,5500.0
2020-11-16 15:15:00,354.68,355.42,354.66,355.42,4700.0,344.8064,345.5258,344.7869,345.5258,4700.0
2020-11-16 15:20:00,355.19,356.3,355.19,356.18,5466.0,345.3022,346.3813,345.3022,346.2646,5466.0
2020-11-16 15:25:00,356.27,356.51,355.64,356.33,14490.0,346.3521,346.5854,345.7396,346.4104,14490.0
2020-11-16 15:30:00,356.34,357.1,356.05,356.73,20718.0,346.4202,347.159,346.1382,346.7993,20718.0
2020-11-16 15:35:00,356.8,357.07,355.96,356.29,42752.0,346.8673,347.1298,346.0507,346.3715,42752.0
2020-11-16 15:40:00,356.32,356.6,356.03,356.46,16609.0,346.4007,346.6729,346.1188,346.5368,16609.0
2020-11-16 15:45:00,356.38,356.6,356.18,356.49,25541.0,346.459,346.6729,346.2646,346.566,25541.0
2020-11-16 15:50:00,356.44,356.61,356.03,356.25,35001.0,346.5174,346.6826,346.1188,346.3327,35001.0
2020-11-16 15:55:00,356.26,357.47,356.15,357.06,60627.0,346.3424,347.5187,346.2354,347.1201,60627.0
2020-11-17 09:30:00,354.98,357.56,353.43,356.36,26982.0,345.098,347.6062,343.5912,346.4396,26982.0
2020-11-17 09:35:00,356.29,357.1,354.98,355.12,9312.0,346.3715,347.159,345.098,345.2341,9312.0
2020-11-17 09:40:00,355.71,356.82,354.69,355.7,9711.0,345.8077,346.8868,344.8161,345.798,9711.0
2020-11-17 09:45:00,355.42,356.05,354.61,355.45,8438.0,345.5258,346.1382,344.7383,345.5549,8438.0
2020-11-17 09:50:00,355.13,355.25,353.76,355.24,20099.0,345.2438,345.3605,343.912,345.3508,20099.0
2020-11-17 09:55:00,355.32,355.83,354.72,354.88,8960.0,345.4285,345.9244,344.8453,345.0008,8960.0
2020-11-17 10:00:00,355.04,355.65,354.92,355.13,12526.0,345.1563,345.7494,345.0397,345.2438,12526.0
2020-11-17 10:05:00,354.99,355.62,354.63,354.91,9918.0,345.1077,345.7202,344.7578,345.03,9918.0
2020-11-17 10:10:00,355.2,355.67,354.94,355.44,6594.0,345.3119,345.7688,345.0591,345.5452,6594.0
2020-11-17 10:15:00,355.35,356.38,355.01,356.08,5215.0,345.4577,346.459,345.1272,346.1674,5215.0
2020-11-17 10:20:00,355.78,356.82,355.78,356.09,3619.0,345.8757,346.8868,345.8757,346.1771,3619.0
2020-11-17 10:25:00,356.34,357.0,356.14,356.72,3320.0,346.4202,347.0618,346.2257,346.7896,3320.0
2020-11-17 10:30:00,356.95,357.19,356.16,356.52,9016.0,347.0132,347.2465,346.2452,346.5951,9016.0
2020-11-17 10:35:00,356.71,356.96,356.66,356.9,4805.0,346.7799,347.0229,346.7312,346.9646,4805.0
2020-11-17 10:40:00,356.95,357.74,356.87,357.33,3537.0,347.0132,347.7812,346.9354,347.3826,3537.0
2020-11-17 10:45:00,357.18,357.78,357.09,357.43,4301.0,347.2368,347.8201,347.1493,347.4798,4301.0
2020-11-17 10:50:00,357.34,357.66,357.09,357.44,7055.0,347.3923,347.7034,347.1493,347.4895,7055.0
2020-11-17 10:55:00,357.53,357.58,356.88,357.33,4359.0,347.577,347.6256,346.9451,347.3826,4359.0
2020-11-17 11:00:00,357.33,357.59,357.05,357.2,5060.0,347.3826,347.6354,347.1104,347.2562,5060.0
2020-11-17 11:05:00,357.22,357.39,357.03,357.13,6722.0,347.2757,347.4409,347.0909,347.1882,6722.0
2020-11-17 11:10:00,357.13,357.14,356.63,356.68,5600.0,347.1882,347.1979,346.7021,346.7507,5600.0
2020-11-17 11:15:00,356.78,357.07,356.42,356.8,5200.0,346.8479,347.1298,346.4979,346.8673,5200.0
2020-11-17 11:20:00,356.62,356.8,355.7,355.7,5691.0,346.6924,346.8673,345.798,345.798,5691.0
2020-11-17 11:25:00,355.61,355.86,355.07,355.86,3833.0,345.7105,345.9535,345.1855,345.9535,3833.0
2020-11-17 11:30:00,355.74,356.11,355.36,355.73,4474.0,345.8369,346.1966,345.4674,345.8271,4474.0
2020-11-17 11:35:00,355.6,356.07,355.36,356.07,9528.0,345.7008,346.1577,345.4674,346.1577,9528.0
2020-11-17 11:40:00,356.07,356.35,355.98,356.24,11440.0,346.1577,346.4299,346.0702,346.3229,11440.0
2020-11-17 11:45:00,356.32,356.41,355.17,355.25,3984.0,346.4007,346.4882,345.2827,345.3605,3984.0
2020-11-17 11:50:00,355.04,355.62,355.04,355.29,4395.0,345.1563,345.7202,345.1563,345.3994,4395.0
2020-11-17 11:55:00,355.32,356.08,355.24,356.08,3029.0,345.4285,346.1674,345.3508,346.1674,3029.0
2020-11-17 12:00:00,356.31,356.65,355.96,356.65,3134.0,346.391,346.7215,346.0507,346.7215,3134.0
2020-11-17 12:05:00,356.52,356.7,356.34,356.69,10457.0,346.5951,346.7701,346.4202,346.7604,10457.0
2020-11-17 12:10:00,356.48,357.24,356.25,357.24,3750.0,346.5563,347.2951,346.3327,347.2951,3750.0
2020-11-17 12:15:00,357.45,357.47,357.0,357.0,1968.0,347.4993,347.5187,347.0618,347.0618,1968.0
2020-11-17 12:20:00,357.07,357.38,356.82,356.84,3100.0,347.1298,347.4312,346.8868,346.9062,3100.0
2020-11-17 12:25:00,356.83,357.32,356.82,356.88,3600.0,346.8965,347.3729,346.8868,346.9451,3600.0
2020-11-17 12:30:00,356.72,357.26,356.71,356.93,6665.0,346.7896,347.3145,346.7799,346.9937,6665.0
2020-11-17 12:35:00,357.15,357.16,356.6,356.62,4700.0,347.2076,347.2173,346.6729,346.6924,4700.0
2020-11-17 12:40:00,356.68,356.98,356.67,356.98,1500.0,346.7507,347.0423,346.741,347.0423,1500.0
2020-11-17 12:45:00,356.94,357.01,356.73,356.73,3300.0,347.0035,347.0715,346.7993,346.7993,3300.0
2020-11-17 12:50:00,356.86,357.21,356.7,357.03,4982.0,346.9257,347.2659,346.7701,347.0909,4982.0
2020-11-17 12:55:00,357.16,357.24,356.98,357.16,2416.0,347.2173,347.2951,347.0423,347.2173,2416.0
2020-11-17 13:00:00,357.27,357.82,357.27,357.54,3446.0,347.3243,347.859,347.3243,347.5867,3446.0
2020-11-17 13:05:00,357.49,357.69,357.35,357.59,2985.0,347.5381,347.7326,347.402,347.6354,2985.0
2020-11-17 13:10:00,357.64,358.07,357.51,357.79,3107.0,347.684,348.102,347.5576,347.8298,3107.0
2020-11-17 13:15:00,357.89,358.03,357.84,358.03,2000.0,347.927,348.0631,347.8784,348.0631,2000.0
2020-11-17 13:20:00,357.96,358.24,357.55,358.16,2600.0,347.9951,348.2673,347.5965,348.1895,2600.0
2020-11-17 13:25:00,358.13,358.65,358.12,358.59,2171.0,348.1603,348.6658,348.1506,348.6075,2171.0
2020-11-17 13:30:00,358.62,358.87,358.17,358.17,2145.0,348.6367,348.8797,348.1992,348.1992,2145.0
2020-11-17 13:35:00,358.36,358.36,358.0,358.1,1839.0,348.3839,348.3839,348.0339,348.1312,1839.0
2020-11-17 13:40:00,358.1,358.22,357.86,357.87,2349.0,348.1312,348.2478,347.8978,347.9076,2349.0
2020-11-17 13:45:00,357.88,357.97,357.79,357.83,3188.0,347.9173,348.0048,347.8298,347.8687,3188.0
2020-11-17 13:50:00,357.75,357.87,357.55,357.74,3842.0,347.7909,347.9076,347.5965,347.7812,3842.0
2020-11-17 13:55:00,357.74,358.35,357.65,358.35,1275.0,347.7812,348.3742,347.6937,348.3742,1275.0
2020-11-17 14:00:00,358.36,358.98,358.18,358.98,4785.0,348.3839,348.9867,348.2089,348.9867,4785.0
2020-11-17 14:05:00,358.92,358.92,358.47,358.87,3200.0,348.9283,348.9283,348.4909,348.8797,3200.0
2020-11-17 14:10:00,358.87,359.21,358.71,359.21,5835.0,348.8797,349.2103,348.7242,349.2103,5835.0
2020-11-17 14:15:00,359.13,359.43,358.92,359.24,4517.0,349.1325,349.4241,348.9283,349.2394,4517.0
2020-11-17 14:20:00,359.11,359.45,359.0,359.3,4296.0,349.113,349.4436,349.0061,349.2978,4296.0
2020-11-17 14:25:00,359.22,359.35,358.65,358.72,3800.0,349.22,349.3464,348.6658,348.7339,3800.0
2020-11-17 14:30:00,358.92,359.18,358.91,359.18,1680.0,348.9283,349.1811,348.9186,349.1811,1680.0
2020-11-17 14:35:00,359.24,360.0,359.22,359.74,3400.0,349.2394,349.9783,349.22,349.7255,3400.0
2020-11-17 14:40:00,359.65,359.84,359.47,359.77,2800.0,349.638,349.8227,349.463,349.7547,2800.0
2020-11-17 14:45:00,359.7,359.77,359.44,359.44,3000.0,349.6866,349.7547,349.4339,349.4339,3000.0
2020-11-17 14:50:00,359.29,359.48,359.01,359.1,6808.0,349.288,349.4727,349.0158,349.1033,6808.0
2020-11-17 14:55:00,359.04,359.23,358.9,359.09,3403.0,349.045,349.2297,348.9089,349.0936,3403.0
2020-11-17 15:00:00,359.09,359.12,358.34,358.87,5022.0,349.0936,349.1228,348.3645,348.8797,5022.0
2020-11-17 15:05:00,358.77,359.1,358.6,358.61,5776.0,348.7825,349.1033,348.6172,348.627,5776.0
2020-11-17 15:10:00,358.59,358.79,358.4,358.69,3100.0,348.6075,348.802,348.4228,348.7047,3100.0
2020-11-17 15:15:00,358.6,358.83,358.45,358.58,2699.0,348.6172,348.8408,348.4714,348.5978,2699.0
2020-11-17 15:20:00,358.62,358.83,357.43,357.94,5319.0,348.6367,348.8408,347.4798,347.9756,5319.0
2020-11-17 15:25:00,357.93,358.73,357.74,358.59,10364.0,347.9659,348.7436,347.7812,348.6075,10364.0
2020-11-17 15:30:00,358.64,358.7,357.95,358.44,5758.0,348.6561,348.7145,347.9853,348.4617,5758.0
2020-11-17 15:35:00,358.35,359.2,358.35,359.15,11066.0,348.3742,349.2005,348.3742,349.1519,11066.0
2020-11-17 15:40:00,359.13,359.17,358.47,359.17,9719.0,349.1325,349.1714,348.4909,349.1714,9719.0
2020-11-17 15:45:00,359.08,359.23,358.76,358.79,7528.0,349.0839,349.2297,348.7728,348.802,7528.0
2020-11-17 15:50:00,358.71,359.48,358.32,358.69,26944.0,348.7242,349.4727,348.345,348.7047,26944.0
2020-11-17 15:55:00,358.54,359.36,358.54,358.78,50315.0,348.5589,349.3561,348.5589,348.7922,50315.0
2020-11-18 09:30:00,355.62,357.23,354.31,355.92,29023.0,345.7202,347.2854,344.4467,346.0118,29023.0
2020-11-18 09:35:00,355.82,357.04,354.3,354.51,20401.0,345.9146,347.1007,344.4369,344.6411,20401.0
2020-11-18 09:40:00,355.15,357.33,355.11,357.33,8862.0,345.2633,347.3826,345.2244,347.3826,8862.0
2020-11-18 09:45:00,356.78,357.2,356.57,356.57,4347.0,346.8479,347.2562,346.6438,346.6438,4347.0
2020-11-18 09:50:00,356.42,356.74,354.57,354.94,5471.0,346.4979,346.809,344.6994,345.0591,5471.0
2020-11-18 09:55:00,354.45,355.03,353.76,354.94,6222.0,344.5828,345.1466,343.912,345.0591,6222.0
2020-11-18 10:00:00,354.72,355.17,354.19,355.17,28222.0,344.8453,345.2827,344.33,345.2827,28222.0
2020-11-18 10:05:00,355.37,356.38,355.36,356.12,13054.0,345.4772,346.459,345.4674,346.2063,13054.0
2020-11-18 10:10:00,356.21,358.75,356.12,358.23,4329.0,346.2938,348.7631,346.2063,348.2575,4329.0
2020-11-18 10:15:00,357.8,358.35,357.5,358.35,5629.0,347.8395,348.3742,347.5479,348.3742,5629.0
2020-11-18 10:20:00,358.18,358.75,358.0,358.0,2535.0,348.2089,348.7631,348.0339,348.0339,2535.0
2020-11-18 10:25:00,358.13,358.29,357.66,357.88,3907.0,348.1603,348.3159,347.7034,347.9173,3907.0
2020-11-18 10:30:00,357.88,357.88,357.49,357.87,1500.0,347.9173,347.9173,347.5381,347.9076,1500.0
2020-11-18 10:35:00,357.9,358.09,357.22,357.58,10120.0,347.9367,348.1214,347.2757,347.6256,10120.0
2020-11-18 10:40:00,357.62,357.62,357.18,357.44,2968.0,347.6645,347.6645,347.2368,347.4895,2968.0
2020-11-18 10:45:00,357.6,358.8,357.6,358.8,2939.0,347.6451,348.8117,347.6451,348.8117,2939.0
2020-11-18 10:50:00,358.96,359.13,358.73,358.82,3521.0,348.9672,349.1325,348.7436,348.8311,3521.0
2020-11-18 10:55:00,358.75,359.0,358.3,358.3,2492.0,348.7631,349.0061,348.3256,348.3256,2492.0
2020-11-18 11:00:00,358.25,358.41,358.1,358.41,3072.0,348.277,348.4325,348.1312,348.4325,3072.0
2020-11-18 11:05:00,358.5,358.5,358.14,358.27,1253.0,348.52,348.52,348.17,348.2964,1253.0
2020-11-18 11:10:00,358.28,358.61,358.24,358.47,1954.0,348.3061,348.627,348.2673,348.4909,1954.0
2020-11-18 11:15:00,358.3,358.49,357.55,357.85,2068.0,348.3256,348.5103,347.5965,347.8881,2068.0
2020-11-18 11:20:00,357.88,358.1,357.56,357.69,2585.0,347.9173,348.1312,347.6062,347.7326,2585.0
2020-11-18 11:25:00,357.72,358.0,357.7,358.0,1207.0,347.7617,348.0339,347.7423,348.0339,1207.0
2020-11-18 11:30:00,358.28,358.28,357.73,358.15,2197.0,348.3061,348.3061,347.7715,348.1798,2197.0
2020-11-18 11:35:00,357.77,358.14,357.31,357.31,900.0,347.8103,348.17,347.3632,347.3632,900.0
2020-11-18 11:40:00,357.31,357.56,357.29,357.4,2860.0,347.3632,347.6062,347.3437,347.4506,2860.0
2020-11-18 11:45:00,357.6,358.04,357.48,358.04,963.0,347.6451,348.0728,347.5284,348.0728,963.0
2020-11-18 11:50:00,357.99,358.02,357.85,358.02,1311.0,348.0242,348.0534,347.8881,348.0534,1311.0
2020-11-18 11:55:00,357.94,358.42,357.9,358.42,1619.0,347.9756,348.4423,347.9367,348.4423,1619.0
2020-11-18 12:00:00,358.43,359.26,358.06,358.96,6562.0,348.452,349.2589,348.0923,348.9672,6562.0
2020-11-18 12:05:00,358.73,359.16,358.54,358.59,2466.0,348.7436,349.1617,348.5589,348.6075,2466.0
2020-11-18 12:10:00,358.68,358.98,358.46,358.92,2651.0,348.695,348.9867,348.4811,348.9283,2651.0
2020-11-18 12:15:00,358.78,359.1,358.44,358.89,2001.0,348.7922,349.1033,348.4617,348.8992,2001.0
2020-11-18 12:20:00,359.1,359.18,358.96,359.15,2185.0,349.1033,349.1811,348.9672,349.1519,2185.0
2020-11-18 12:25:00,359.31,359.73,359.15,359.67,3933.0,349.3075,349.7158,349.1519,349.6575,3933.0
2020-11-18 12:30:00,359.8,360.26,359.71,360.1,2418.0,349.7838,350.231,349.6963,350.0755,2418.0
2020-11-18 12:35:00,359.87,359.98,359.69,359.87,2766.0,349.8519,349.9588,349.6769,349.8519,2766.0
2020-11-18 12:40:00,359.89,359.89,359.78,359.81,1500.0,349.8713,349.8713,349.7644,349.7936,1500.0
2020-11-18 12:45:00,359.23,359.68,359.18,359.58,5106.0,349.2297,349.6672,349.1811,349.57,5106.0
2020-11-18 12:50:00,359.8,359.84,359.16,359.27,1817.0,349.7838,349.8227,349.1617,349.2686,1817.0
2020-11-18 12:55:00,359.32,359.32,358.96,359.29,3157.0,349.3172,349.3172,348.9672,349.288,3157.0
2020-11-18 13:00:00,359.2,359.26,358.82,359.26,1165.0,349.2005,349.2589,348.8311,349.2589,1165.0
2020-11-18 13:05:00,359.28,359.28,359.02,359.14,1417.0,349.2783,349.2783,349.0255,349.1422,1417.0
2020-11-18 13:10:00,359.14,359.14,357.85,358.26,3618.0,349.1422,349.1422,347.8881,348.2867,3618.0
2020-11-18 13:15:00,358.34,358.56,358.0,358.0,2706.0,348.3645,348.5784,348.0339,348.0339,2706.0
2020-11-18 13:20:00,358.05,358.5,358.04,358.5,2104.0,348.0826,348.52,348.0728,348.52,2104.0
2020-11-18 13:25:00,358.41,358.46,358.15,358.25,1911.0,348.4325,348.4811,348.1798,348.277,1911.0
2020-11-18 13:30:00,358.15,358.37,358.09,358.27,2712.0,348.1798,348.3936,348.1214,348.2964,2712.0
2020-11-18 13:35:00,358.15,358.42,358.15,358.42,1648.0,348.1798,348.4423,348.1798,348.4423,1648.0
2020-11-18 13:40:00,358.27,358.27,357.52,357.53,3793.0,348.2964,348.2964,347.5673,347.577,3793.0
2020-11-18 13:45:00,357.72,357.74,357.07,357.22,3128.0,347.7617,347.7812,347.1298,347.2757,3128.0
2020-11-18 13:50:00,357.09,357.34,356.99,357.17,2452.0,347.1493,347.3923,347.0521,347.227,2452.0
2020-11-18 13:55:00,357.18,357.48,357.18,357.25,2226.0,347.2368,347.5284,347.2368,347.3048,2226.0
2020-11-18 14:00:00,357.07,357.59,357.0,357.5,2349.0,347.1298,347.6354,347.0618,347.5479,2349.0
2020-11-18 14:05:00,357.31,357.55,357.25,357.55,2013.0,347.3632,347.5965,347.3048,347.5965,2013.0
2020-11-18 14:10:00,357.4,357.48,357.18,357.32,2217.0,347.4506,347.5284,347.2368,347.3729,2217.0
2020-11-18 14:15:00,357.21,357.28,356.94,356.98,1953.0,347.2659,347.334,347.0035,347.0423,1953.0
2020-11-18 14:20:00,356.97,357.36,356.91,357.04,3395.0,347.0326,347.4118,346.9743,347.1007,3395.0
2020-11-18 14:25:00,357.04,357.38,357.01,357.38,2276.0,347.1007,347.4312,347.0715,347.4312,2276.0
2020-11-18 14:30:00,357.36,357.69,357.08,357.66,2316.0,347.4118,347.7326,347.1396,347.7034,2316.0
2020-11-18 14:35:00,357.44,357.45,357.04,357.35,1727.0,347.4895,347.4993,347.1007,347.402,1727.0
2020-11-18 14:40:00,357.36,357.57,357.31,357.57,2803.0,347.4118,347.6159,347.3632,347.6159,2803.0
2020-11-18 14:45:00,357.5,357.64,357.18,357.18,2357.0,347.5479,347.684,347.2368,347.2368,2357.0
2020-11-18 14:50:00,357.33,357.6,357.24,357.59,2560.0,347.3826,347.6451,347.2951,347.6354,2560.0
2020-11-18 14:55:00,357.38,357.58,357.37,357.42,3100.0,347.4312,347.6256,347.4215,347.4701,3100.0
2020-11-18 15:00:00,357.36,357.38,357.03,357.12,3140.0,347.4118,347.4312,347.0909,347.1784,3140.0
2020-11-18 15:05:00,357.07,357.5,356.95,357.4,13815.0,347.1298,347.5479,347.0132,347.4506,13815.0
2020-11-18 15:10:00,357.41,357.55,357.18,357.52,15095.0,347.4604,347.5965,347.2368,347.5673,15095.0
2020-11-18 15:15:00,357.5,357.55,357.27,357.36,5537.0,347.5479,347.5965,347.3243,347.4118,5537.0
2020-11-18 15:20:00,357.34,357.52,357.1,357.4,5024.0,347.3923,347.5673,347.159,347.4506,5024.0
2020-11-18 15:25:00,357.4,357.43,356.93,357.08,3996.0,347.4506,347.4798,346.9937,347.1396,3996.0
2020-11-18 15:30:00,357.14,357.3,356.71,357.16,3524.0,347.1979,347.3534,346.7799,347.2173,3524.0
2020-11-18 15:35:00,357.14,357.14,356.04,356.19,5621.0,347.1979,347.1979,346.1285,346.2743,5621.0
2020-11-18 15:40:00,356.25,356.25,355.66,355.93,9456.0,346.3327,346.3327,345.7591,346.0216,9456.0
2020-11-18 15:45:00,356.08,356.52,355.47,355.74,11809.0,346.1674,346.5951,345.5744,345.8369,11809.0
2020-11-18 15:50:00,355.41,355.85,355.13,355.41,26378.0,345.516,345.9438,345.2438,345.516,26378.0
2020-11-18 15:55:00,355.37,355.68,354.78,354.78,48800.0,345.4772,345.7785,344.9036,344.9036,48800.0
2020-11-19 09:30:00,353.2,353.6,349.39,350.09,37767.0,343.3676,343.7564,339.6636,340.3441,37767.0
2020-11-19 09:35:00,350.25,352.27,349.05,352.27,29263.0,340.4997,342.4635,339.3331,342.4635,29263.0
2020-11-19 09:40:00,352.32,353.74,351.09,353.74,16709.0,342.5121,343.8925,341.3163,343.8925,16709.0
2020-11-19 09:45:00,354.25,355.51,354.09,354.81,9709.0,344.3883,345.6133,344.2328,344.9327,9709.0
2020-11-19 09:50:00,354.66,355.89,354.04,355.19,8958.0,344.7869,345.9827,344.1842,345.3022,8958.0
2020-11-19 09:55:00,355.21,356.0,354.97,355.55,7026.0,345.3216,346.0896,345.0883,345.6521,7026.0
2020-11-19 10:00:00,355.08,355.83,354.58,355.19,8191.0,345.1952,345.9244,344.7091,345.3022,8191.0
2020-11-19 10:05:00,355.44,355.5,354.71,355.33,4128.0,345.5452,345.6035,344.8355,345.4383,4128.0
2020-11-19 10:10:00,355.13,355.35,354.7,354.72,4729.0,345.2438,345.4577,344.8258,344.8453,4729.0
2020-11-19 10:15:00,354.99,355.29,354.7,355.21,3612.0,345.1077,345.3994,344.8258,345.3216,3612.0
2020-11-19 10:20:00,355.01,355.53,354.57,355.04,16365.0,345.1272,345.6327,344.6994,345.1563,16365.0
2020-11-19 10:25:00,354.96,355.19,354.46,354.99,12623.0,345.0786,345.3022,344.5925,345.1077,12623.0
2020-11-19 10:30:00,355.12,356.34,355.12,355.83,6450.0,345.2341,346.4202,345.2341,345.9244,6450.0
2020-11-19 10:35:00,356.09,357.77,355.56,357.25,17296.0,346.1771,347.8103,345.6619,347.3048,17296.0
2020-11-19 10:40:00,357.3,358.18,357.24,357.69,7563.0,347.3534,348.2089,347.2951,347.7326,7563.0
2020-11-19 10:45:00,357.85,358.81,357.7,358.81,10187.0,347.8881,348.8214,347.7423,348.8214,10187.0
2020-11-19 10:50:00,358.81,359.74,358.8,359.36,9903.0,348.8214,349.7255,348.8117,349.3561,9903.0
2020-11-19 10:55:00,359.47,359.91,359.03,359.84,13983.0,349.463,349.8908,349.0353,349.8227,13983.0
2020-11-19 11:00:00,359.75,360.29,358.31,358.33,11034.0,349.7352,350.2602,348.3353,348.3548,11034.0
2020-11-19 11:05:00,358.33,359.37,358.25,358.9,10130.0,348.3548,349.3658,348.277,348.9089,10130.0
2020-11-19 11:10:00,358.95,358.95,358.34,358.49,9815.0,348.9575,348.9575,348.3645,348.5103,9815.0
2020-11-19 11:15:00,358.5,358.75,358.13,358.62,6825.0,348.52,348.7631,348.1603,348.6367,6825.0
2020-11-19 11:20:00,358.72,359.56,358.62,359.21,6904.0,348.7339,349.5505,348.6367,349.2103,6904.0
2020-11-19 11:25:00,359.05,359.05,358.46,358.72,7531.0,349.0547,349.0547,348.4811,348.7339,7531.0
2020-11-19 11:30:00,358.72,359.15,358.42,359.08,12859.0,348.7339,349.1519,348.4423,349.0839,12859.0
2020-11-19 11:35:00,358.85,359.09,358.56,358.72,7667.0,348.8603,349.0936,348.5784,348.7339,7667.0
2020-11-19 11:40:00,358.7,360.22,358.33,360.0,7255.0,348.7145,350.1921,348.3548,349.9783,7255.0
2020-11-19 11:45:00,360.02,361.41,359.49,359.49,33514.0,349.9977,351.349,349.4825,349.4825,33514.0
2020-11-19 11:50:00,359.65,359.84,359.23,359.68,4439.0,349.638,349.8227,349.2297,349.6672,4439.0
2020-11-19 11:55:00,359.57,360.38,359.46,360.19,3485.0,349.5602,350.3477,349.4533,350.163,3485.0
2020-11-19 12:00:00,360.13,360.34,359.69,359.71,8353.0,350.1046,350.3088,349.6769,349.6963,8353.0
2020-11-19 12:05:00,360.08,360.53,360.08,360.42,6050.0,350.056,350.4935,350.056,350.3866,6050.0
2020-11-19 12:10:00,360.3,361.1,359.9,361.09,14310.0,350.2699,351.0476,349.8811,351.0379,14310.0
2020-11-19 12:15:00,361.28,361.28,359.59,359.75,7157.0,351.2226,351.2226,349.5797,349.7352,7157.0
2020-11-19 12:20:00,359.74,360.26,359.31,359.67,11085.0,349.7255,350.231,349.3075,349.6575,11085.0
2020-11-19 12:25:00,359.67,359.95,359.13,359.64,3270.0,349.6575,349.9297,349.1325,349.6283,3270.0
2020-11-19 12:30:00,359.63,359.92,359.39,359.75,3963.0,349.6186,349.9005,349.3852,349.7352,3963.0
2020-11-19 12:35:00,359.41,359.98,359.41,359.73,5519.0,349.4047,349.9588,349.4047,349.7158,5519.0
2020-11-19 12:40:00,360.24,360.24,359.23,359.45,2900.0,350.2116,350.2116,349.2297,349.4436,2900.0
2020-11-19 12:45:00,359.44,359.77,359.04,359.41,10435.0,349.4339,349.7547,349.045,349.4047,10435.0
2020-11-19 12:50:00,359.38,359.56,358.89,358.99,5160.0,349.3755,349.5505,348.8992,348.9964,5160.0
2020-11-19 12:55:00,358.92,359.31,358.91,359.13,2830.0,348.9283,349.3075,348.9186,349.1325,2830.0
2020-11-19 13:00:00,359.25,359.41,358.95,359.03,4750.0,349.2491,349.4047,348.9575,349.0353,4750.0
2020-11-19 13:05:00,359.16,359.68,358.66,358.96,4928.0,349.1617,349.6672,348.6756,348.9672,4928.0
2020-11-19 13:10:00,359.0,359.04,358.54,358.94,3242.0,349.0061,349.045,348.5589,348.9478,3242.0
2020-11-19 13:15:00,359.18,359.22,358.33,358.5,3474.0,349.1811,349.22,348.3548,348.52,3474.0
2020-11-19 13:20:00,358.66,359.05,358.58,358.88,7866.0,348.6756,349.0547,348.5978,348.8894,7866.0
2020-11-19 13:25:00,358.9,359.89,358.9,359.38,4308.0,348.9089,349.8713,348.9089,349.3755,4308.0
2020-11-19 13:30:00,359.14,359.49,358.99,359.0,4884.0,349.1422,349.4825,348.9964,349.0061,4884.0
2020-11-19 13:35:00,359.08,359.19,358.97,358.97,3616.0,349.0839,349.1908,348.9769,348.9769,3616.0
2020-11-19 13:40:00,359.08,359.3,358.92,359.12,5312.0,349.0839,349.2978,348.9283,349.1228,5312.0
2020-11-19 13:45:00,359.12,359.89,359.11,359.89,2698.0,349.1228,349.8713,349.113,349.8713,2698.0
2020-11-19 13:50:00,359.96,360.49,359.89,360.42,8278.0,349.9394,350.4546,349.8713,350.3866,8278.0
2020-11-19 13:55:00,360.59,360.77,360.25,360.48,5922.0,350.5518,350.7268,350.2213,350.4449,5922.0
2020-11-19 14:00:00,360.26,360.46,360.04,360.16,3527.0,350.231,350.4255,350.0172,350.1338,3527.0
2020-11-19 14:05:00,360.24,360.77,359.89,360.0,8304.0,350.2116,350.7268,349.8713,349.9783,8304.0
2020-11-19 14:10:00,360.1,360.16,359.81,359.94,5774.0,350.0755,350.1338,349.7936,349.9199,5774.0
2020-11-19 14:15:00,359.85,359.86,359.45,359.65,2700.0,349.8324,349.8422,349.4436,349.638,2700.0
2020-11-19 14:20:00,359.75,360.44,359.71,359.79,4454.0,349.7352,350.406,349.6963,349.7741,4454.0
2020-11-19 14:25:00,359.7,360.45,359.7,360.44,2406.0,349.6866,350.4157,349.6866,350.406,2406.0
2020-11-19 14:30:00,360.5,361.05,360.49,361.05,2991.0,350.4643,350.999,350.4546,350.999,2991.0
2020-11-19 14:35:00,361.2,361.46,361.02,361.27,5774.0,351.1449,351.3976,350.9699,351.2129,5774.0
2020-11-19 14:40:00,361.3,362.0,361.29,361.97,5793.0,351.2421,351.9226,351.2324,351.8934,5793.0
2020-11-19 14:45:00,361.89,361.9,361.32,361.61,5700.0,351.8157,351.8254,351.2615,351.5434,5700.0
2020-11-19 14:50:00,361.36,361.53,361.15,361.17,5173.0,351.3004,351.4657,351.0963,351.1157,5173.0
2020-11-19 14:55:00,361.12,361.92,361.09,361.64,6253.0,351.0671,351.8448,351.0379,351.5726,6253.0
2020-11-19 15:00:00,361.44,361.55,361.11,361.15,7030.0,351.3782,351.4851,351.0574,351.0963,7030.0
2020-11-19 15:05:00,361.05,361.16,360.64,361.16,5358.0,350.999,351.106,350.6005,351.106,5358.0
2020-11-19 15:10:00,361.1,361.75,360.59,361.35,9803.0,351.0476,351.6795,350.5518,351.2907,9803.0
2020-11-19 15:15:00,361.29,361.42,361.0,361.2,7446.0,351.2324,351.3587,350.9504,351.1449,7446.0
2020-11-19 15:20:00,361.13,361.3,360.91,361.13,11332.0,351.0768,351.2421,350.8629,351.0768,11332.0
2020-11-19 15:25:00,361.21,361.6,360.89,361.0,8265.0,351.1546,351.5337,350.8435,350.9504,8265.0
2020-11-19 15:30:00,361.04,361.36,360.93,361.25,7091.0,350.9893,351.3004,350.8824,351.1935,7091.0
2020-11-19 15:35:00,361.41,362.12,361.27,361.77,10073.0,351.349,352.0392,351.2129,351.699,10073.0
2020-11-19 15:40:00,361.69,361.78,361.07,361.08,17794.0,351.6212,351.7087,351.0185,351.0282,17794.0
2020-11-19 15:45:00,361.15,361.54,360.86,361.25,18918.0,351.0963,351.4754,350.8143,351.1935,18918.0
2020-11-19 15:50:00,361.33,362.29,361.0,361.27,34637.0,351.2712,352.2045,350.9504,351.2129,34637.0
2020-11-19 15:55:00,361.03,362.22,360.94,361.5,75446.0,350.9796,352.1365,350.8921,351.4365,75446.0
2020-11-20 09:30:00,359.16,359.99,352.61,353.44,106263.0,349.1617,349.9685,342.794,343.6009,106263.0
2020-11-20 09:35:00,354.33,356.48,348.08,350.0,44001.0,344.4661,346.5563,338.3901,340.2566,44001.0
2020-11-20 09:40:00,349.51,352.73,349.01,352.13,20796.0,339.7803,342.9106,339.2942,342.3274,20796.0
2020-11-20 09:45:00,351.59,353.97,349.61,351.83,27409.0,341.8024,344.1161,339.8775,342.0357,27409.0
2020-11-20 09:50:00,351.91,353.25,350.82,350.83,27143.0,342.1135,343.4162,341.0538,341.0635,27143.0
2020-11-20 09:55:00,350.87,351.4,349.27,349.93,55377.0,341.1024,341.6177,339.547,340.1886,55377.0
2020-11-20 10:00:00,350.13,350.69,347.98,348.32,34143.0,340.383,340.9274,338.2929,338.6234,34143.0
2020-11-20 10:05:00,348.53,348.99,347.51,348.12,32182.0,338.8276,339.2748,337.836,338.429,32182.0
2020-11-20 10:10:00,348.12,349.19,347.9,348.77,41745.0,338.429,339.4692,338.2151,339.0609,41745.0
2020-11-20 10:15:00,348.79,350.18,348.49,349.87,21711.0,339.0803,340.4316,338.7887,340.1303,21711.0
2020-11-20 10:20:00,349.87,350.17,348.13,348.48,20621.0,340.1303,340.4219,338.4387,338.779,20621.0
2020-11-20 10:25:00,348.62,349.87,348.49,349.87,35076.0,338.9151,340.1303,338.7887,340.1303,35076.0
2020-11-20 10:30:00,349.87,350.38,349.01,349.68,21698.0,340.1303,340.6261,339.2942,339.9456,21698.0
2020-11-20 10:35:00,349.79,352.0,349.79,351.29,28618.0,340.0525,342.201,340.0525,341.5107,28618.0
2020-11-20 10:40:00,351.24,351.24,349.75,350.45,21601.0,341.4621,341.4621,340.0136,340.6941,21601.0
2020-11-20 10:45:00,350.54,352.65,350.54,351.29,32771.0,340.7816,342.8329,340.7816,341.5107,32771.0
2020-11-20 10:50:00,351.06,351.06,350.08,350.28,8452.0,341.2871,341.2871,340.3344,340.5289,8452.0
2020-11-20 10:55:00,350.25,350.29,349.53,349.95,13731.0,340.4997,340.5386,339.7997,340.208,13731.0
2020-11-20 11:00:00,349.85,350.13,349.56,349.58,14596.0,340.1108,340.383,339.8289,339.8483,14596.0
2020-11-20 11:05:00,349.62,350.72,349.61,350.33,26120.0,339.8872,340.9566,339.8775,340.5775,26120.0
2020-11-20 11:10:00,350.56,351.69,350.38,350.71,14190.0,340.8011,341.8996,340.6261,340.9469,14190.0
2020-11-20 11:15:00,350.7,352.67,350.58,352.45,14307.0,340.9372,342.8523,340.8205,342.6384,14307.0
2020-11-20 11:20:00,352.54,353.24,351.95,353.06,21866.0,342.7259,343.4065,342.1524,343.2315,21866.0
2020-11-20 11:25:00,353.03,353.69,352.96,353.24,21476.0,343.2023,343.8439,343.1342,343.4065,21476.0
2020-11-20 11:30:00,353.31,353.47,352.14,352.69,9670.0,343.4745,343.63,342.3371,342.8718,9670.0
2020-11-20 11:35:00,352.68,352.93,351.02,352.0,5338.0,342.862,343.1051,341.2483,342.201,5338.0
2020-11-20 11:40:00,352.17,352.17,351.44,351.7,6228.0,342.3662,342.3662,341.6566,341.9093,6228.0
2020-11-20 11:45:00,351.77,351.88,351.0,351.0,4102.0,341.9774,342.0843,341.2288,341.2288,4102.0
2020-11-20 11:50:00,350.97,351.37,350.54,351.03,12788.0,341.1996,341.5885,340.7816,341.258,12788.0
2020-11-20 11:55:00,351.04,351.56,350.91,351.04,5604.0,341.2677,341.7732,341.1413,341.2677,5604.0
2020-11-20 12:00:00,351.05,351.35,350.75,351.19,8007.0,341.2774,341.5691,340.9858,341.4135,8007.0
2020-11-20 12:05:00,351.27,351.37,350.94,350.95,7383.0,341.4913,341.5885,341.1705,341.1802,7383.0
2020-11-20 12:10:00,350.95,351.04,350.53,350.75,11434.0,341.1802,341.2677,340.7719,340.9858,11434.0
2020-11-20 12:15:00,350.8,350.95,350.5,350.86,9269.0,341.0344,341.1802,340.7427,341.0927,9269.0
2020-11-20 12:20:00,350.61,350.7,349.39,349.44,11413.0,340.8497,340.9372,339.6636,339.7122,11413.0
2020-11-20 12:25:00,349.46,349.71,348.86,349.59,9342.0,339.7317,339.9747,339.1484,339.8581,9342.0
2020-11-20 12:30:00,349.63,350.03,349.55,349.78,11395.0,339.8969,340.2858,339.8192,340.0428,11395.0
2020-11-20 12:35:00,349.5,349.88,349.49,349.67,4021.0,339.7706,340.14,339.7608,339.9358,4021.0
2020-11-20 12:40:00,349.81,350.27,349.36,349.93,14099.0,340.0719,340.5191,339.6345,340.1886,14099.0
2020-11-20 12:45:00,350.09,350.09,348.76,348.76,10054.0,340.3441,340.3441,339.0512,339.0512,10054.0
2020-11-20 12:50:00,348.94,349.26,348.72,349.08,12514.0,339.2262,339.5372,339.0123,339.3623,12514.0
2020-11-20 12:55:00,349.06,349.14,348.2,348.43,4501.0,339.3428,339.4206,338.5068,338.7304,4501.0
2020-11-20 13:00:00,348.28,348.63,348.12,348.6,13870.0,338.5845,338.9248,338.429,338.8956,13870.0
2020-11-20 13:05:00,348.47,348.86,348.37,348.6,10216.0,338.7692,339.1484,338.672,338.8956,10216.0
2020-11-20 13:10:00,348.6,348.96,348.46,348.79,7343.0,338.8956,339.2456,338.7595,339.0803,7343.0
2020-11-20 13:15:00,348.81,348.96,348.51,348.81,11401.0,339.0998,339.2456,338.8081,339.0998,11401.0
2020-11-20 13:20:00,348.8,349.1,348.68,348.94,13988.0,339.0901,339.3817,338.9734,339.2262,13988.0
2020-11-20 13:25:00,349.04,349.06,348.72,348.94,4458.0,339.3234,339.3428,339.0123,339.2262,4458.0
2020-11-20 13:30:00,348.94,349.21,348.38,348.58,8332.0,339.2262,339.4886,338.6817,338.8762,8332.0
2020-11-20 13:35:00,348.62,349.81,348.62,349.57,14328.0,338.9151,340.0719,338.9151,339.8386,14328.0
2020-11-20 13:40:00,349.66,349.86,348.91,349.02,7171.0,339.9261,340.1205,339.197,339.3039,7171.0
2020-11-20 13:45:00,349.04,349.16,348.82,348.87,7901.0,339.3234,339.44,339.1095,339.1581,7901.0
2020-11-20 13:50:00,348.92,349.15,348.61,348.8,7495.0,339.2067,339.4303,338.9053,339.0901,7495.0
2020-11-20 13:55:00,348.8,349.34,348.71,349.19,8713.0,339.0901,339.615,339.0026,339.4692,8713.0
2020-11-20 14:00:00,349.17,350.0,349.08,349.17,10870.0,339.4498,340.2566,339.3623,339.4498,10870.0
2020-11-20 14:05:00,349.13,349.13,348.57,348.57,11822.0,339.4109,339.4109,338.8665,338.8665,11822.0
2020-11-20 14:10:00,348.6,349.06,348.59,348.79,13994.0,338.8956,339.3428,338.8859,339.0803,13994.0
2020-11-20 14:15:00,348.79,349.22,348.76,348.8,8333.0,339.0803,339.4984,339.0512,339.0901,8333.0
2020-11-20 14:20:00,348.73,349.32,348.73,348.92,7946.0,339.022,339.5956,339.022,339.2067,7946.0
2020-11-20 14:25:00,348.97,349.19,348.65,349.18,7386.0,339.2553,339.4692,338.9442,339.4595,7386.0
2020-11-20 14:30:00,349.18,350.48,349.04,350.3,15397.0,339.4595,340.7233,339.3234,340.5483,15397.0
2020-11-20 14:35:00,350.28,351.34,350.28,351.08,9555.0,340.5289,341.5593,340.5289,341.3066,9555.0
2020-11-20 14:40:00,350.88,351.69,350.4,351.49,7071.0,341.1122,341.8996,340.6455,341.7052,7071.0
2020-11-20 14:45:00,351.91,351.91,351.05,351.77,10174.0,342.1135,342.1135,341.2774,341.9774,10174.0
2020-11-20 14:50:00,351.72,351.92,351.11,351.54,10222.0,341.9288,342.1232,341.3357,341.7538,10222.0
2020-11-20 14:55:00,351.38,351.89,350.83,351.19,10674.0,341.5982,342.094,341.0635,341.4135,10674.0
2020-11-20 15:00:00,351.26,351.5,350.26,350.46,8481.0,341.4816,341.7149,340.5094,340.7038,8481.0
2020-11-20 15:05:00,350.25,350.61,349.61,349.63,13499.0,340.4997,340.8497,339.8775,339.8969,13499.0
2020-11-20 15:10:00,349.63,349.64,348.89,349.31,15384.0,339.8969,339.9067,339.1775,339.5859,15384.0
2020-11-20 15:15:00,349.23,349.23,348.5,348.82,14635.0,339.5081,339.5081,338.7984,339.1095,14635.0
2020-11-20 15:20:00,348.82,348.86,348.16,348.25,24145.0,339.1095,339.1484,338.4679,338.5554,24145.0
2020-11-20 15:25:00,348.16,348.75,347.79,348.3,18577.0,338.4679,339.0414,338.1082,338.604,18577.0
2020-11-20 15:30:00,348.29,348.46,347.91,347.98,13065.0,338.5943,338.7595,338.2248,338.2929,13065.0
2020-11-20 15:35:00,347.96,349.26,347.94,348.61,27613.0,338.2734,339.5372,338.254,338.9053,27613.0
2020-11-20 15:40:00,348.62,349.25,348.37,348.79,17651.0,338.9151,339.5275,338.672,339.0803,17651.0
2020-11-20 15:45:00,348.87,349.55,348.84,349.21,19397.0,339.1581,339.8192,339.1289,339.4886,19397.0
2020-11-20 15:50:00,349.06,349.13,348.19,348.2,50615.0,339.3428,339.4109,338.497,338.5068,50615.0
2020-11-20 15:55:00,348.2,348.95,347.7,347.7,135489.0,338.5068,339.2359,338.0207,338.0207,135489.0
2020-11-23 09:30:00,348.48,350.32,343.89,345.01,38753.0,338.779,340.5677,334.3167,335.4056,38753.0
2020-11-23 09:35:00,344.3,345.87,343.41,344.8,18500.0,334.7153,336.2416,333.8501,335.2014,18500.0
2020-11-23 09:40:00,345.05,345.13,343.44,344.33,8797.0,335.4444,335.5222,333.8793,334.7445,8797.0
2020-11-23 09:45:00,344.86,346.0,344.55,345.8,12124.0,335.2597,336.368,334.9584,336.1736,12124.0
2020-11-23 09:50:00,345.64,345.7,344.32,345.04,21672.0,336.018,336.0764,334.7348,335.4347,21672.0
2020-11-23 09:55:00,345.05,345.71,343.21,343.21,25113.0,335.4444,336.0861,333.6557,333.6557,25113.0
2020-11-23 10:00:00,343.52,344.27,343.3,343.61,6866.0,333.957,334.6862,333.7432,334.0445,6866.0
2020-11-23 10:05:00,343.72,343.72,341.21,342.12,16100.0,334.1515,334.1515,331.7113,332.596,16100.0
2020-11-23 10:10:00,341.76,342.15,341.34,341.67,13184.0,332.246,332.6252,331.8377,332.1585,13184.0
2020-11-23 10:15:00,341.15,342.35,341.15,341.81,12698.0,331.653,332.8196,331.653,332.2946,12698.0
2020-11-23 10:20:00,341.56,342.19,341.2,341.68,11980.0,332.0516,332.6641,331.7016,332.1683,11980.0
2020-11-23 10:25:00,341.53,341.79,340.87,341.56,8732.0,332.0224,332.2752,331.3808,332.0516,8732.0
2020-11-23 10:30:00,341.16,342.01,341.12,341.46,8775.0,331.6627,332.4891,331.6239,331.9544,8775.0
2020-11-23 10:35:00,341.32,341.61,341.24,341.52,6117.0,331.8183,332.1002,331.7405,332.0127,6117.0
2020-11-23 10:40:00,341.46,341.74,340.79,340.9,16852.0,331.9544,332.2266,331.303,331.41,16852.0
2020-11-23 10:45:00,340.86,341.12,340.36,341.01,8536.0,331.3711,331.6239,330.885,331.5169,8536.0
2020-11-23 10:50:00,341.21,342.12,341.21,342.03,8381.0,331.7113,332.596,331.7113,332.5085,8381.0
2020-11-23 10:55:00,341.92,342.9,341.83,342.46,9901.0,332.4016,333.3543,332.3141,332.9265,9901.0
2020-11-23 11:00:00,342.5,342.8,341.56,342.1,5878.0,332.9654,333.2571,332.0516,332.5766,5878.0
2020-11-23 11:05:00,342.01,342.06,340.0,340.0,11266.0,332.4891,332.5377,330.535,330.535,11266.0
2020-11-23 11:10:00,339.79,339.79,338.27,338.27,17841.0,330.3309,330.3309,328.8532,328.8532,17841.0
2020-11-23 11:15:00,338.27,339.14,338.23,338.34,8995.0,328.8532,329.699,328.8143,328.9212,8995.0
2020-11-23 11:20:00,338.36,338.73,337.72,337.91,14525.0,328.9407,329.3004,328.3185,328.5032,14525.0
2020-11-23 11:25:00,337.94,338.58,337.93,338.37,6602.0,328.5324,329.1546,328.5227,328.9504,6602.0
2020-11-23 11:30:00,338.28,339.86,338.28,339.39,12911.0,328.8629,330.3989,328.8629,329.942,12911.0
2020-11-23 11:35:00,339.41,339.72,338.68,339.21,8147.0,329.9615,330.2628,329.2518,329.767,8147.0
2020-11-23 11:40:00,339.28,339.57,338.92,339.36,5515.0,329.8351,330.117,329.4851,329.9128,5515.0
2020-11-23 11:45:00,339.28,340.07,339.24,339.81,8046.0,329.8351,330.6031,329.7962,330.3503,8046.0
2020-11-23 11:50:00,339.76,340.0,339.42,339.56,8653.0,330.3017,330.535,329.9712,330.1073,8653.0
2020-11-23 11:55:00,339.78,340.71,339.63,340.7,8352.0,330.3212,331.2253,330.1753,331.2155,8352.0
2020-11-23 12:00:00,340.56,340.83,339.9,340.67,7458.0,331.0794,331.3419,330.4378,331.1864,7458.0
2020-11-23 12:05:00,340.27,340.57,339.77,340.34,11254.0,330.7975,331.0892,330.3114,330.8656,11254.0
2020-11-23 12:10:00,340.42,341.52,340.37,341.23,15264.0,330.9433,332.0127,330.8947,331.7308,15264.0
2020-11-23 12:15:00,341.14,342.39,341.13,342.15,13725.0,331.6433,332.8585,331.6336,332.6252,13725.0
2020-11-23 12:20:00,342.12,342.62,342.05,342.16,8085.0,332.596,333.0821,332.528,332.6349,8085.0
2020-11-23 12:25:00,342.24,342.58,342.03,342.46,5304.0,332.7127,333.0432,332.5085,332.9265,5304.0
2020-11-23 12:30:00,342.45,342.54,342.06,342.2,5041.0,332.9168,333.0043,332.5377,332.6738,5041.0
2020-11-23 12:35:00,342.29,342.39,342.05,342.36,3100.0,332.7613,332.8585,332.528,332.8293,3100.0
2020-11-23 12:40:00,342.3,343.13,342.11,343.13,14819.0,332.771,333.5779,332.5863,333.5779,14819.0
2020-11-23 12:45:00,343.11,343.19,342.85,343.05,7141.0,333.5585,333.6362,333.3057,333.5001,7141.0
2020-11-23 12:50:00,343.18,343.34,342.94,343.24,5413.0,333.6265,333.7821,333.3932,333.6848,5413.0
2020-11-23 12:55:00,343.18,343.31,342.88,343.31,4766.0,333.6265,333.7529,333.3349,333.7529,4766.0
2020-11-23 13:00:00,343.42,343.6,343.16,343.23,4778.0,333.8598,334.0348,333.6071,333.6751,4778.0
2020-11-23 13:05:00,343.39,343.86,343.37,343.41,5274.0,333.8307,334.2876,333.8112,333.8501,5274.0
2020-11-23 13:10:00,343.47,343.73,343.29,343.36,3690.0,333.9084,334.1612,333.7334,333.8015,3690.0
2020-11-23 13:15:00,343.46,343.46,343.17,343.23,2824.0,333.8987,333.8987,333.6168,333.6751,2824.0
2020-11-23 13:20:00,343.28,343.38,343.05,343.37,2854.0,333.7237,333.8209,333.5001,333.8112,2854.0
2020-11-23 13:25:00,343.3,343.3,342.83,343.03,5495.0,333.7432,333.7432,333.2862,333.4807,5495.0
2020-11-23 13:30:00,342.98,343.58,342.87,343.3,5762.0,333.4321,334.0154,333.3251,333.7432,5762.0
2020-11-23 13:35:00,343.29,343.44,343.08,343.34,2043.0,333.7334,333.8793,333.5293,333.7821,2043.0
2020-11-23 13:40:00,343.2,343.21,342.48,342.64,4850.0,333.6459,333.6557,332.946,333.1015,4850.0
2020-11-23 13:45:00,342.67,343.36,342.47,343.31,6848.0,333.1307,333.8015,332.9363,333.7529,6848.0
2020-11-23 13:50:00,343.21,343.22,342.7,342.87,3384.0,333.6557,333.6654,333.1599,333.3251,3384.0
2020-11-23 13:55:00,342.97,343.02,342.31,342.54,5608.0,333.4224,333.471,332.7807,333.0043,5608.0
2020-11-23 14:00:00,342.47,342.54,342.0,342.31,8598.0,332.9363,333.0043,332.4794,332.7807,8598.0
2020-11-23 14:05:00,342.41,342.56,342.0,342.11,5824.0,332.8779,333.0238,332.4794,332.5863,5824.0
2020-11-23 14:10:00,342.12,342.69,342.1,342.64,5354.0,332.596,333.1501,332.5766,333.1015,5354.0
2020-11-23 14:15:00,342.74,342.99,342.13,342.13,5695.0,333.1988,333.4418,332.6057,332.6057,5695.0
2020-11-23 14:20:00,342.67,342.91,342.4,342.91,2508.0,333.1307,333.364,332.8682,333.364,2508.0
2020-11-23 14:25:00,342.69,342.76,342.27,342.49,5975.0,333.1501,333.2182,332.7418,332.9557,5975.0
2020-11-23 14:30:00,342.43,342.63,342.24,342.46,3500.0,332.8974,333.0918,332.7127,332.9265,3500.0
2020-11-23 14:35:00,342.58,342.62,342.08,342.38,5410.0,333.0432,333.0821,332.5571,332.8488,5410.0
2020-11-23 14:40:00,342.37,342.6,342.24,342.24,3415.0,332.8391,333.0627,332.7127,332.7127,3415.0
2020-11-23 14:45:00,342.25,342.52,342.04,342.47,16171.0,332.7224,332.9849,332.5182,332.9363,16171.0
2020-11-23 14:50:00,342.59,343.66,342.44,343.56,25800.0,333.0529,334.0931,332.9071,333.9959,25800.0
2020-11-23 14:55:00,343.48,343.78,343.43,343.73,7713.0,333.9182,334.2098,333.8695,334.1612,7713.0
2020-11-23 15:00:00,343.84,344.44,343.84,344.25,8572.0,334.2681,334.8514,334.2681,334.6667,8572.0
2020-11-23 15:05:00,344.34,344.97,344.33,344.74,21160.0,334.7542,335.3667,334.7445,335.1431,21160.0
2020-11-23 15:10:00,344.61,344.9,344.38,344.66,7834.0,335.0167,335.2986,334.7931,335.0653,7834.0
2020-11-23 15:15:00,344.53,344.59,344.18,344.26,9130.0,334.9389,334.9973,334.5987,334.6764,9130.0
2020-11-23 15:20:00,344.19,344.19,343.55,343.69,6635.0,334.6084,334.6084,333.9862,334.1223,6635.0
2020-11-23 15:25:00,343.68,344.01,343.26,343.69,8365.0,334.1126,334.4334,333.7043,334.1223,8365.0
2020-11-23 15:30:00,343.71,343.86,343.23,343.23,9223.0,334.1418,334.2876,333.6751,333.6751,9223.0
2020-11-23 15:35:00,343.3,343.48,343.09,343.48,12054.0,333.7432,333.9182,333.539,333.9182,12054.0
2020-11-23 15:40:00,343.46,343.88,343.21,343.48,14779.0,333.8987,334.307,333.6557,333.9182,14779.0
2020-11-23 15:45:00,343.6,343.82,343.4,343.65,19796.0,334.0348,334.2487,333.8404,334.0834,19796.0
2020-11-23 15:50:00,343.73,344.31,343.36,343.56,23198.0,334.1612,334.725,333.8015,333.9959,23198.0
2020-11-23 15:55:00,343.38,343.99,343.0,343.25,66494.0,333.8209,334.414,333.4515,333.6946,66494.0
2020-11-24 09:30:00,344.14,347.73,343.84,345.34,41237.0,334.5598,338.0498,334.2681,335.7264,41237.0
2020-11-24 09:35:00,345.28,345.55,344.09,344.39,7256.0,335.668,335.9305,334.5112,334.8028,7256.0
2020-11-24 09:40:00,344.66,345.4,343.42,343.77,10876.0,335.0653,335.7847,333.8598,334.2001,10876.0
2020-11-24 09:45:00,344.21,345.38,343.79,345.02,10214.0,334.6278,335.7653,334.2195,335.4153,10214.0
2020-11-24 09:50:00,345.03,345.26,344.33,344.99,11109.0,335.425,335.6486,334.7445,335.3861,11109.0
2020-11-24 09:55:00,345.0,345.83,344.95,345.58,15463.0,335.3958,336.2027,335.3472,335.9597,15463.0
2020-11-24 10:00:00,345.75,345.94,344.29,344.29,8209.0,336.125,336.3097,334.7056,334.7056,8209.0
2020-11-24 10:05:00,344.31,344.6,343.75,343.99,6269.0,334.725,335.007,334.1806,334.414,6269.0
2020-11-24 10:10:00,344.15,344.15,343.24,343.67,9719.0,334.5695,334.5695,333.6848,334.1029,9719.0
2020-11-24 10:15:00,343.33,344.41,343.28,343.99,5695.0,333.7723,334.8223,333.7237,334.414,5695.0
2020-11-24 10:20:00,344.09,344.1,342.65,342.7,5426.0,334.5112,334.5209,333.1113,333.1599,5426.0
2020-11-24 10:25:00,342.69,343.32,342.59,343.06,3215.0,333.1501,333.7626,333.0529,333.5098,3215.0
2020-11-24 10:30:00,342.99,343.76,342.78,342.78,7131.0,333.4418,334.1904,333.2376,333.2376,7131.0
2020-11-24 10:35:00,342.63,343.6,342.52,343.6,9349.0,333.0918,334.0348,332.9849,334.0348,9349.0
2020-11-24 10:40:00,343.5,344.29,343.5,344.09,5311.0,333.9376,334.7056,333.9376,334.5112,5311.0
2020-11-24 10:45:00,344.13,344.56,343.81,344.22,8206.0,334.5501,334.9681,334.239,334.6376,8206.0
2020-11-24 10:50:00,344.24,344.61,343.36,343.37,3878.0,334.657,335.0167,333.8015,333.8112,3878.0
2020-11-24 10:55:00,343.61,343.67,343.24,343.36,3900.0,334.0445,334.1029,333.6848,333.8015,3900.0
2020-11-24 11:00:00,343.38,344.37,343.36,344.37,5466.0,333.8209,334.7834,333.8015,334.7834,5466.0
2020-11-24 11:05:00,344.49,344.58,344.06,344.24,2667.0,334.9,334.9875,334.482,334.657,2667.0
2020-11-24 11:10:00,344.39,344.96,344.39,344.42,5053.0,334.8028,335.357,334.8028,334.832,5053.0
2020-11-24 11:15:00,344.49,344.81,344.19,344.74,9453.0,334.9,335.2111,334.6084,335.1431,9453.0
2020-11-24 11:20:00,344.87,344.91,344.3,344.44,4023.0,335.2695,335.3083,334.7153,334.8514,4023.0
2020-11-24 11:25:00,344.55,345.34,344.44,344.88,5139.0,334.9584,335.7264,334.8514,335.2792,5139.0
2020-11-24 11:30:00,345.0,345.3,344.74,345.28,6111.0,335.3958,335.6875,335.1431,335.668,6111.0
2020-11-24 11:35:00,345.45,345.46,344.92,345.25,2962.0,335.8333,335.843,335.3181,335.6389,2962.0
2020-11-24 11:40:00,345.25,345.25,344.58,344.58,4521.0,335.6389,335.6389,334.9875,334.9875,4521.0
2020-11-24 11:45:00,344.55,345.54,344.44,345.43,6022.0,334.9584,335.9208,334.8514,335.8139,6022.0
2020-11-24 11:50:00,345.29,345.8,345.08,345.35,23412.0,335.6778,336.1736,335.4736,335.7361,23412.0
2020-11-24 11:55:00,345.26,345.45,344.84,344.96,4929.0,335.6486,335.8333,335.2403,335.357,4929.0
2020-11-24 12:00:00,344.98,345.08,344.74,344.84,4309.0,335.3764,335.4736,335.1431,335.2403,4309.0
2020-11-24 12:05:00,345.01,345.33,344.96,345.12,3130.0,335.4056,335.7167,335.357,335.5125,3130.0
2020-11-24 12:10:00,345.05,345.05,344.5,344.5,4203.0,335.4444,335.4444,334.9098,334.9098,4203.0
2020-11-24 12:15:00,344.28,344.66,344.03,344.62,3168.0,334.6959,335.0653,334.4528,335.0264,3168.0
2020-11-24 12:20:00,344.54,344.67,344.33,344.46,3534.0,334.9486,335.075,334.7445,334.8709,3534.0
2020-11-24 12:25:00,344.42,344.59,344.29,344.39,1900.0,334.832,334.9973,334.7056,334.8028,1900.0
2020-11-24 12:30:00,344.55,344.8,344.37,344.8,4038.0,334.9584,335.2014,334.7834,335.2014,4038.0
2020-11-24 12:35:00,345.01,345.03,344.18,344.45,4602.0,335.4056,335.425,334.5987,334.8611,4602.0
2020-11-24 12:40:00,344.34,344.66,344.22,344.39,1516.0,334.7542,335.0653,334.6376,334.8028,1516.0
2020-11-24 12:45:00,344.2,344.51,344.13,344.51,2400.0,334.6181,334.9195,334.5501,334.9195,2400.0
2020-11-24 12:50:00,344.37,344.54,343.94,344.28,4229.0,334.7834,334.9486,334.3653,334.6959,4229.0
2020-11-24 12:55:00,344.06,344.23,344.05,344.23,1300.0,334.482,334.6473,334.4723,334.6473,1300.0
2020-11-24 13:00:00,344.44,345.03,344.19,344.79,6327.0,334.8514,335.425,334.6084,335.1917,6327.0
2020-11-24 13:05:00,344.93,345.06,344.46,344.94,4960.0,335.3278,335.4542,334.8709,335.3375,4960.0
2020-11-24 13:10:00,345.06,345.75,345.06,345.33,3457.0,335.4542,336.125,335.4542,335.7167,3457.0
2020-11-24 13:15:00,345.4,345.64,344.82,344.91,5509.0,335.7847,336.018,335.2208,335.3083,5509.0
2020-11-24 13:20:00,344.89,344.94,344.73,344.74,1503.0,335.2889,335.3375,335.1334,335.1431,1503.0
2020-11-24 13:25:00,344.75,344.76,344.19,344.52,5361.0,335.1528,335.1625,334.6084,334.9292,5361.0
2020-11-24 13:30:00,344.78,345.13,344.63,344.91,3171.0,335.182,335.5222,335.0361,335.3083,3171.0
2020-11-24 13:35:00,345.04,345.55,345.04,345.46,5765.0,335.4347,335.9305,335.4347,335.843,5765.0
2020-11-24 13:40:00,345.88,346.67,345.87,346.06,6944.0,336.2513,337.0193,336.2416,336.4263,6944.0
2020-11-24 13:45:00,346.08,346.13,345.71,345.84,9897.0,336.4458,336.4944,336.0861,336.2125,9897.0
2020-11-24 13:50:00,345.81,346.03,345.57,345.57,2310.0,336.1833,336.3972,335.95,335.95,2310.0
2020-11-24 13:55:00,345.64,345.83,345.59,345.8,2823.0,336.018,336.2027,335.9694,336.1736,2823.0
2020-11-24 14:00:00,345.88,346.04,345.6,345.6,5626.0,336.2513,336.4069,335.9791,335.9791,5626.0
2020-11-24 14:05:00,345.65,345.7,345.16,345.38,5160.0,336.0277,336.0764,335.5514,335.7653,5160.0
2020-11-24 14:10:00,345.39,345.63,345.29,345.44,4872.0,335.775,336.0083,335.6778,335.8236,4872.0
2020-11-24 14:15:00,345.29,345.65,345.07,345.61,10804.0,335.6778,336.0277,335.4639,335.9889,10804.0
2020-11-24 14:20:00,345.64,345.87,345.4,345.4,5705.0,336.018,336.2416,335.7847,335.7847,5705.0
2020-11-24 14:25:00,345.29,345.41,344.54,344.54,4210.0,335.6778,335.7944,334.9486,334.9486,4210.0
2020-11-24 14:30:00,344.86,345.14,344.75,345.14,3433.0,335.2597,335.5319,335.1528,335.5319,3433.0
2020-11-24 14:35:00,345.32,345.73,345.31,345.54,2879.0,335.7069,336.1055,335.6972,335.9208,2879.0
2020-11-24 14:40:00,345.65,345.99,345.55,345.7,5636.0,336.0277,336.3583,335.9305,336.0764,5636.0
2020-11-24 14:45:00,345.58,345.6,345.15,345.31,6191.0,335.9597,335.9791,335.5417,335.6972,6191.0
2020-11-24 14:50:00,345.44,345.6,345.17,345.5,3177.0,335.8236,335.9791,335.5611,335.8819,3177.0
2020-11-24 14:55:00,345.54,345.55,345.15,345.43,4515.0,335.9208,335.9305,335.5417,335.8139,4515.0
2020-11-24 15:00:00,345.32,345.37,344.75,345.21,5838.0,335.7069,335.7555,335.1528,335.6,5838.0
2020-11-24 15:05:00,345.18,345.28,344.9,345.23,4132.0,335.5708,335.668,335.2986,335.6194,4132.0
2020-11-24 15:10:00,345.39,345.64,345.27,345.35,3730.0,335.775,336.018,335.6583,335.7361,3730.0
2020-11-24 15:15:00,345.21,345.39,344.92,344.94,5624.0,335.6,335.775,335.3181,335.3375,5624.0
2020-11-24 15:20:00,345.06,345.15,344.77,344.97,4737.0,335.4542,335.5417,335.1722,335.3667,4737.0
2020-11-24 15:25:00,344.84,344.95,344.74,344.95,4000.0,335.2403,335.3472,335.1431,335.3472,4000.0
2020-11-24 15:30:00,344.89,344.99,344.68,344.81,4795.0,335.2889,335.3861,335.0847,335.2111,4795.0
2020-11-24 15:35:00,344.8,344.8,344.06,344.18,5950.0,335.2014,335.2014,334.482,334.5987,5950.0
2020-11-24 15:40:00,344.28,344.51,344.07,344.13,5506.0,334.6959,334.9195,334.4917,334.5501,5506.0
2020-11-24 15:45:00,344.17,344.62,344.01,344.34,13041.0,334.5889,335.0264,334.4334,334.7542,13041.0
2020-11-24 15:50:00,344.18,344.96,344.07,344.94,14700.0,334.5987,335.357,334.4917,335.3375,14700.0
2020-11-24 15:55:00,345.11,345.28,344.71,345.21,30773.0,335.5028,335.668,335.1139,335.6,30773.0
2020-11-25 09:30:00,346.42,348.84,345.01,348.07,26469.0,336.7763,339.1289,335.4056,338.3804,26469.0
2020-11-25 09:35:00,348.24,349.5,347.55,348.74,13912.0,338.5456,339.7706,337.8749,339.0317,13912.0
2020-11-25 09:40:00,349.02,350.51,348.99,349.97,15068.0,339.3039,340.7525,339.2748,340.2275,15068.0
2020-11-25 09:45:00,349.82,351.17,349.62,350.25,10919.0,340.0817,341.3941,339.8872,340.4997,10919.0
2020-11-25 09:50:00,350.4,352.0,349.78,351.91,14190.0,340.6455,342.201,340.0428,342.1135,14190.0
2020-11-25 09:55:00,352.0,352.47,350.6,350.65,14868.0,342.201,342.6579,340.8399,340.8886,14868.0
2020-11-25 10:00:00,350.72,350.88,349.61,350.09,16759.0,340.9566,341.1122,339.8775,340.3441,16759.0
2020-11-25 10:05:00,349.93,350.26,349.5,350.26,22551.0,340.1886,340.5094,339.7706,340.5094,22551.0
2020-11-25 10:10:00,350.23,350.23,349.67,349.79,11310.0,340.4802,340.4802,339.9358,340.0525,11310.0
2020-11-25 10:15:00,349.78,350.64,349.56,350.2,15060.0,340.0428,340.8788,339.8289,340.4511,15060.0
2020-11-25 10:20:00,349.98,350.28,349.58,350.1,13155.0,340.2372,340.5289,339.8483,340.3539,13155.0
2020-11-25 10:25:00,350.1,350.2,349.55,349.74,27152.0,340.3539,340.4511,339.8192,340.0039,27152.0
2020-11-25 10:30:00,349.86,350.27,349.61,349.96,7559.0,340.1205,340.5191,339.8775,340.2178,7559.0
2020-11-25 10:35:00,350.1,350.16,349.54,349.54,5479.0,340.3539,340.4122,339.8095,339.8095,5479.0
2020-11-25 10:40:00,349.73,349.99,349.25,349.68,11780.0,339.9942,340.2469,339.5275,339.9456,11780.0
2020-11-25 10:45:00,349.54,350.06,349.52,349.99,14523.0,339.8095,340.315,339.79,340.2469,14523.0
2020-11-25 10:50:00,349.97,350.2,349.72,349.82,23767.0,340.2275,340.4511,339.9844,340.0817,23767.0
2020-11-25 10:55:00,349.73,350.43,348.7,350.36,29759.0,339.9942,340.6747,338.9928,340.6066,29759.0
2020-11-25 11:00:00,350.41,351.68,350.41,351.35,11800.0,340.6552,341.8899,340.6552,341.5691,11800.0
2020-11-25 11:05:00,351.23,351.25,350.88,350.88,5047.0,341.4524,341.4719,341.1122,341.1122,5047.0
2020-11-25 11:10:00,350.78,350.8,350.21,350.44,4131.0,341.0149,341.0344,340.4608,340.6844,4131.0
2020-11-25 11:15:00,350.53,350.53,350.13,350.51,6418.0,340.7719,340.7719,340.383,340.7525,6418.0
2020-11-25 11:20:00,350.55,350.85,350.3,350.85,18189.0,340.7913,341.083,340.5483,341.083,18189.0
2020-11-25 11:25:00,350.75,350.99,350.43,350.5,8519.0,340.9858,341.2191,340.6747,340.7427,8519.0
2020-11-25 11:30:00,350.49,351.0,350.3,350.97,5677.0,340.733,341.2288,340.5483,341.1996,5677.0
2020-11-25 11:35:00,350.87,351.2,350.56,350.6,5080.0,341.1024,341.4232,340.8011,340.8399,5080.0
2020-11-25 11:40:00,350.82,350.85,349.98,350.85,10834.0,341.0538,341.083,340.2372,341.083,10834.0
2020-11-25 11:45:00,350.76,350.76,350.34,350.43,4838.0,340.9955,340.9955,340.5872,340.6747,4838.0
2020-11-25 11:50:00,350.55,350.78,350.45,350.68,3699.0,340.7913,341.0149,340.6941,340.9177,3699.0
2020-11-25 11:55:00,350.7,350.89,350.45,350.45,4232.0,340.9372,341.1219,340.6941,340.6941,4232.0
2020-11-25 12:00:00,350.34,350.48,350.07,350.14,3672.0,340.5872,340.7233,340.3247,340.3928,3672.0
2020-11-25 12:05:00,350.26,350.32,349.52,349.52,4297.0,340.5094,340.5677,339.79,339.79,4297.0
2020-11-25 12:10:00,349.75,350.22,349.62,350.19,7972.0,340.0136,340.4705,339.8872,340.4414,7972.0
2020-11-25 12:15:00,350.0,350.09,349.91,350.03,2776.0,340.2566,340.3441,340.1692,340.2858,2776.0
2020-11-25 12:20:00,350.2,350.41,350.14,350.14,2057.0,340.4511,340.6552,340.3928,340.3928,2057.0
2020-11-25 12:25:00,350.27,350.36,349.95,349.95,5478.0,340.5191,340.6066,340.208,340.208,5478.0
2020-11-25 12:30:00,350.06,350.42,350.0,350.42,2660.0,340.315,340.665,340.2566,340.665,2660.0
2020-11-25 12:35:00,350.3,350.6,350.18,350.57,7925.0,340.5483,340.8399,340.4316,340.8108,7925.0
2020-11-25 12:40:00,350.66,350.88,350.37,350.85,2016.0,340.8983,341.1122,340.6163,341.083,2016.0
2020-11-25 12:45:00,350.8,350.92,350.78,350.86,2485.0,341.0344,341.151,341.0149,341.0927,2485.0
2020-11-25 12:50:00,350.9,351.19,350.74,351.12,4361.0,341.1316,341.4135,340.976,341.3455,4361.0
2020-11-25 12:55:00,351.13,351.29,351.06,351.14,3506.0,341.3552,341.5107,341.2871,341.3649,3506.0
2020-11-25 13:00:00,351.08,351.74,350.98,351.58,2423.0,341.3066,341.9482,341.2094,341.7927,2423.0
2020-11-25 13:05:00,351.76,352.39,351.76,352.02,4971.0,341.9677,342.5801,341.9677,342.2204,4971.0
2020-11-25 13:10:00,352.18,352.38,351.8,351.95,3218.0,342.376,342.5704,342.0065,342.1524,3218.0
2020-11-25 13:15:00,351.98,352.15,351.98,351.99,2612.0,342.1815,342.3468,342.1815,342.1913,2612.0
2020-11-25 13:20:00,352.08,352.09,351.29,351.43,7590.0,342.2787,342.2885,341.5107,341.6468,7590.0
2020-11-25 13:25:00,351.38,351.49,350.97,350.98,3789.0,341.5982,341.7052,341.1996,341.2094,3789.0
2020-11-25 13:30:00,350.97,350.97,350.34,350.51,3014.0,341.1996,341.1996,340.5872,340.7525,3014.0
2020-11-25 13:35:00,350.57,350.65,350.15,350.15,2954.0,340.8108,340.8886,340.4025,340.4025,2954.0
2020-11-25 13:40:00,350.08,350.54,349.54,350.54,6956.0,340.3344,340.7816,339.8095,340.7816,6956.0
2020-11-25 13:45:00,350.52,350.62,350.15,350.5,3431.0,340.7622,340.8594,340.4025,340.7427,3431.0
2020-11-25 13:50:00,350.61,350.97,350.4,350.88,3506.0,340.8497,341.1996,340.6455,341.1122,3506.0
2020-11-25 13:55:00,350.78,350.89,350.57,350.58,6275.0,341.0149,341.1219,340.8108,340.8205,6275.0
2020-11-25 14:00:00,350.43,350.44,350.12,350.16,2700.0,340.6747,340.6844,340.3733,340.4122,2700.0
2020-11-25 14:05:00,350.15,350.15,349.68,349.96,12152.0,340.4025,340.4025,339.9456,340.2178,12152.0
2020-11-25 14:10:00,349.97,350.25,349.83,350.25,13481.0,340.2275,340.4997,340.0914,340.4997,13481.0
2020-11-25 14:15:00,350.1,350.75,350.1,350.23,4633.0,340.3539,340.9858,340.3539,340.4802,4633.0
2020-11-25 14:20:00,350.17,350.69,350.17,350.49,2006.0,340.4219,340.9274,340.4219,340.733,2006.0
2020-11-25 14:25:00,350.56,350.67,350.47,350.47,3351.0,340.8011,340.908,340.7136,340.7136,3351.0
2020-11-25 14:30:00,350.58,350.69,350.43,350.53,2700.0,340.8205,340.9274,340.6747,340.7719,2700.0
2020-11-25 14:35:00,350.53,350.53,350.15,350.15,2804.0,340.7719,340.7719,340.4025,340.4025,2804.0
2020-11-25 14:40:00,350.15,350.3,349.87,349.87,4198.0,340.4025,340.5483,340.1303,340.1303,4198.0
2020-11-25 14:45:00,349.96,350.36,349.96,350.12,4121.0,340.2178,340.6066,340.2178,340.3733,4121.0
2020-11-25 14:50:00,350.12,350.32,349.95,350.28,4317.0,340.3733,340.5677,340.208,340.5289,4317.0
2020-11-25 14:55:00,350.31,350.44,350.12,350.17,3766.0,340.558,340.6844,340.3733,340.4219,3766.0
2020-11-25 15:00:00,350.15,350.25,349.98,350.25,7313.0,340.4025,340.4997,340.2372,340.4997,7313.0
2020-11-25 15:05:00,350.18,350.25,349.97,350.25,2596.0,340.4316,340.4997,340.2275,340.4997,2596.0
2020-11-25 15:10:00,350.25,351.0,350.25,350.98,2429.0,340.4997,341.2288,340.4997,341.2094,2429.0
2020-11-25 15:15:00,350.97,350.98,350.58,350.67,3716.0,341.1996,341.2094,340.8205,340.908,3716.0
2020-11-25 15:20:00,350.7,350.7,350.3,350.63,4494.0,340.9372,340.9372,340.5483,340.8691,4494.0
2020-11-25 15:25:00,350.49,350.93,350.47,350.92,3305.0,340.733,341.1608,340.7136,341.151,3305.0
2020-11-25 15:30:00,350.84,351.44,350.84,351.44,6402.0,341.0733,341.6566,341.0733,341.6566,6402.0
2020-11-25 15:35:00,351.27,351.29,350.77,350.81,6028.0,341.4913,341.5107,341.0052,341.0441,6028.0
2020-11-25 15:40:00,350.82,351.0,350.6,350.83,4132.0,341.0538,341.2288,340.8399,341.0635,4132.0
2020-11-25 15:45:00,350.89,351.43,350.74,350.93,8855.0,341.1219,341.6468,340.976,341.1608,8855.0
2020-11-25 15:50:00,350.87,351.11,350.76,350.78,16224.0,341.1024,341.3357,340.9955,341.0149,16224.0
2020-11-25 15:55:00,350.84,350.85,350.28,350.47,44893.0,341.0733,341.083,340.5289,340.7136,44893.0
2020-11-27 09:30:00,353.77,354.89,352.76,353.71,25657.0,343.9217,345.0105,342.9398,343.8634,25657.0
2020-11-27 09:35:00,353.72,354.24,352.33,353.21,8553.0,343.8731,344.3786,342.5218,343.3773,8553.0
2020-11-27 09:40:00,353.64,353.64,351.95,352.5,3441.0,343.7953,343.7953,342.1524,342.6871,3441.0
2020-11-27 09:45:00,352.42,353.57,351.83,352.96,7177.0,342.6093,343.7273,342.0357,343.1342,7177.0
2020-11-27 09:50:00,352.61,353.35,352.36,352.37,6965.0,342.794,343.5134,342.551,342.5607,6965.0
2020-11-27 09:55:00,352.3,352.69,351.99,352.01,6085.0,342.4926,342.8718,342.1913,342.2107,6085.0
2020-11-27 10:00:00,352.19,355.23,352.18,354.27,20732.0,342.3857,345.3411,342.376,344.4078,20732.0
2020-11-27 10:05:00,354.43,355.72,354.24,355.22,5063.0,344.5633,345.8174,344.3786,345.3313,5063.0
2020-11-27 10:10:00,355.24,355.74,354.72,354.73,8573.0,345.3508,345.8369,344.8453,344.855,8573.0
2020-11-27 10:15:00,354.87,355.51,354.72,355.3,4133.0,344.9911,345.6133,344.8453,345.4091,4133.0
2020-11-27 10:20:00,355.07,356.4,355.07,356.09,6194.0,345.1855,346.4785,345.1855,346.1771,6194.0
2020-11-27 10:25:00,356.02,356.02,354.9,355.34,4866.0,346.1091,346.1091,345.0202,345.448,4866.0
2020-11-27 10:30:00,355.45,356.41,355.45,356.41,3910.0,345.5549,346.4882,345.5549,346.4882,3910.0
2020-11-27 10:35:00,356.18,357.4,356.16,357.14,7466.0,346.2646,347.4506,346.2452,347.1979,7466.0
2020-11-27 10:40:00,357.07,357.77,356.88,356.88,11085.0,347.1298,347.8103,346.9451,346.9451,11085.0
2020-11-27 10:45:00,357.16,357.83,357.15,357.82,3554.0,347.2173,347.8687,347.2076,347.859,3554.0
2020-11-27 10:50:00,358.03,358.04,357.26,357.26,9297.0,348.0631,348.0728,347.3145,347.3145,9297.0
2020-11-27 10:55:00,357.24,357.24,356.2,357.08,3954.0,347.2951,347.2951,346.2841,347.1396,3954.0
2020-11-27 11:00:00,356.84,356.98,356.16,356.64,4190.0,346.9062,347.0423,346.2452,346.7118,4190.0
2020-11-27 11:05:00,356.66,357.15,356.42,356.57,6044.0,346.7312,347.2076,346.4979,346.6438,6044.0
2020-11-27 11:10:00,356.59,356.6,356.19,356.19,2237.0,346.6632,346.6729,346.2743,346.2743,2237.0
2020-11-27 11:15:00,356.59,356.89,356.34,356.34,3026.0,346.6632,346.9548,346.4202,346.4202,3026.0
2020-11-27 11:20:00,356.35,356.35,355.74,356.04,3035.0,346.4299,346.4299,345.8369,346.1285,3035.0
2020-11-27 11:25:00,355.95,356.92,355.95,356.92,4900.0,346.041,346.984,346.041,346.984,4900.0
2020-11-27 11:30:00,356.7,356.87,356.15,356.19,4613.0,346.7701,346.9354,346.2354,346.2743,4613.0
2020-11-27 11:35:00,356.21,356.29,355.27,355.27,3281.0,346.2938,346.3715,345.3799,345.3799,3281.0
2020-11-27 11:40:00,355.18,355.4,354.64,354.64,2600.0,345.2924,345.5063,344.7675,344.7675,2600.0
2020-11-27 11:45:00,354.69,354.7,354.1,354.1,2757.0,344.8161,344.8258,344.2425,344.2425,2757.0
2020-11-27 11:50:00,354.29,354.41,353.63,354.29,4120.0,344.4272,344.5439,343.7856,344.4272,4120.0
2020-11-27 11:55:00,354.48,354.9,353.96,354.16,5203.0,344.6119,345.0202,344.1064,344.3008,5203.0
2020-11-27 12:00:00,354.13,354.55,353.93,354.27,2756.0,344.2717,344.68,344.0772,344.4078,2756.0
2020-11-27 12:05:00,354.47,354.62,354.36,354.46,1591.0,344.6022,344.748,344.4953,344.5925,1591.0
2020-11-27 12:10:00,354.33,354.33,353.24,353.38,2842.0,344.4661,344.4661,343.4065,343.5426,2842.0
2020-11-27 12:15:00,353.4,353.88,353.4,353.84,1968.0,343.562,344.0286,343.562,343.9897,1968.0
2020-11-27 12:20:00,353.7,353.7,352.98,353.36,4089.0,343.8536,343.8536,343.1537,343.5231,4089.0
2020-11-27 12:25:00,353.49,354.06,353.23,353.37,3089.0,343.6495,344.2036,343.3967,343.5328,3089.0
2020-11-27 12:30:00,353.41,354.28,353.27,353.51,4798.0,343.5717,344.4175,343.4356,343.6689,4798.0
2020-11-27 12:35:00,353.44,353.96,353.33,353.34,4419.0,343.6009,344.1064,343.4939,343.5037,4419.0
2020-11-27 12:40:00,353.53,353.55,353.03,353.1,6090.0,343.6884,343.7078,343.2023,343.2703,6090.0
2020-11-27 12:45:00,353.11,353.31,352.89,353.15,6553.0,343.2801,343.4745,343.0662,343.319,6553.0
2020-11-27 12:50:00,353.43,354.06,353.34,353.67,9567.0,343.5912,344.2036,343.5037,343.8245,9567.0
2020-11-27 12:55:00,353.65,354.25,353.21,354.23,18714.0,343.805,344.3883,343.3773,344.3689,18714.0
2020-11-30 09:30:00,352.19,356.44,352.19,353.79,22844.0,342.3857,346.5174,342.3857,343.9411,22844.0
2020-11-30 09:35:00,353.98,354.46,352.64,352.99,8729.0,344.1259,344.5925,342.8232,343.1634,8729.0
2020-11-30 09:40:00,352.87,353.79,351.84,353.12,8478.0,343.0468,343.9411,342.0454,343.2898,8478.0
2020-11-30 09:45:00,353.21,353.21,351.12,351.19,4458.0,343.3773,343.3773,341.3455,341.4135,4458.0
2020-11-30 09:50:00,351.25,353.49,351.23,353.49,5248.0,341.4719,343.6495,341.4524,343.6495,5248.0
2020-11-30 09:55:00,353.55,354.54,353.34,353.34,5293.0,343.7078,344.6703,343.5037,343.5037,5293.0
2020-11-30 10:00:00,353.95,354.2,353.33,353.52,4636.0,344.0967,344.3397,343.4939,343.6787,4636.0
2020-11-30 10:05:00,353.57,353.99,352.95,352.95,3520.0,343.7273,344.1356,343.1245,343.1245,3520.0
2020-11-30 10:10:00,352.64,353.21,352.19,352.49,1700.0,342.8232,343.3773,342.3857,342.6773,1700.0
2020-11-30 10:15:00,352.46,353.1,352.14,352.5,4761.0,342.6482,343.2703,342.3371,342.6871,4761.0
2020-11-30 10:20:00,352.55,352.55,351.94,352.21,2500.0,342.7357,342.7357,342.1426,342.4051,2500.0
2020-11-30 10:25:00,352.4,352.69,352.19,352.24,2533.0,342.5898,342.8718,342.3857,342.4343,2533.0
2020-11-30 10:30:00,352.09,352.09,351.17,351.43,4852.0,342.2885,342.2885,341.3941,341.6468,4852.0
2020-11-30 10:35:00,351.39,351.39,350.38,350.71,5812.0,341.608,341.608,340.6261,340.9469,5812.0
2020-11-30 10:40:00,350.64,350.89,349.6,349.69,5628.0,340.8788,341.1219,339.8678,339.9553,5628.0
2020-11-30 10:45:00,349.42,350.51,349.33,350.1,4767.0,339.6928,340.7525,339.6053,340.3539,4767.0
2020-11-30 10:50:00,350.03,350.91,350.03,350.33,3026.0,340.2858,341.1413,340.2858,340.5775,3026.0
2020-11-30 10:55:00,350.57,350.7,349.84,350.29,3916.0,340.8108,340.9372,340.1011,340.5386,3916.0
2020-11-30 11:00:00,350.02,350.52,349.59,350.42,2715.0,340.2761,340.7622,339.8581,340.665,2715.0
2020-11-30 11:05:00,350.23,350.45,349.84,350.34,3850.0,340.4802,340.6941,340.1011,340.5872,3850.0
2020-11-30 11:10:00,350.19,350.56,349.98,349.98,3200.0,340.4414,340.8011,340.2372,340.2372,3200.0
2020-11-30 11:15:00,349.86,350.86,349.75,350.27,3800.0,340.1205,341.0927,340.0136,340.5191,3800.0
2020-11-30 11:20:00,350.32,350.58,350.12,350.12,2001.0,340.5677,340.8205,340.3733,340.3733,2001.0
2020-11-30 11:25:00,350.38,350.4,348.69,349.0,4156.0,340.6261,340.6455,338.9831,339.2845,4156.0
2020-11-30 11:30:00,348.97,349.49,348.35,348.59,6063.0,339.2553,339.7608,338.6526,338.8859,6063.0
2020-11-30 11:35:00,348.92,349.23,348.82,349.23,949.0,339.2067,339.5081,339.1095,339.5081,949.0
2020-11-30 11:40:00,349.5,349.95,349.46,349.95,3111.0,339.7706,340.208,339.7317,340.208,3111.0
2020-11-30 11:45:00,349.82,349.93,349.49,349.88,4502.0,340.0817,340.1886,339.7608,340.14,4502.0
2020-11-30 11:50:00,349.84,349.85,349.39,349.69,3068.0,340.1011,340.1108,339.6636,339.9553,3068.0
2020-11-30 11:55:00,349.74,349.82,348.93,348.94,3676.0,340.0039,340.0817,339.2164,339.2262,3676.0
2020-11-30 12:00:00,348.84,349.22,348.45,348.59,3519.0,339.1289,339.4984,338.7498,338.8859,3519.0
2020-11-30 12:05:00,348.44,348.58,348.21,348.35,3700.0,338.7401,338.8762,338.5165,338.6526,3700.0
2020-11-30 12:10:00,348.16,349.2,348.13,348.9,3850.0,338.4679,339.4789,338.4387,339.1873,3850.0
2020-11-30 12:15:00,349.12,349.53,349.05,349.41,3150.0,339.4011,339.7997,339.3331,339.6831,3150.0
2020-11-30 12:20:00,349.61,349.61,348.9,349.35,2500.0,339.8775,339.8775,339.1873,339.6247,2500.0
2020-11-30 12:25:00,349.44,349.46,349.1,349.27,1305.0,339.7122,339.7317,339.3817,339.547,1305.0
2020-11-30 12:30:00,349.31,349.35,348.94,349.02,3179.0,339.5859,339.6247,339.2262,339.3039,3179.0
2020-11-30 12:35:00,349.05,349.09,349.05,349.09,333.0,339.3331,339.372,339.3331,339.372,333.0
2020-11-30 12:40:00,349.27,349.55,348.86,349.43,2708.0,339.547,339.8192,339.1484,339.7025,2708.0
2020-11-30 12:45:00,349.35,349.58,349.35,349.37,1550.0,339.6247,339.8483,339.6247,339.6442,1550.0
2020-11-30 12:50:00,349.58,349.59,349.36,349.57,1809.0,339.8483,339.8581,339.6345,339.8386,1809.0
2020-11-30 12:55:00,349.61,349.94,349.57,349.7,4350.0,339.8775,340.1983,339.8386,339.965,4350.0
2020-11-30 13:00:00,349.86,350.2,349.86,349.99,1906.0,340.1205,340.4511,340.1205,340.2469,1906.0
2020-11-30 13:05:00,350.01,350.67,349.95,350.67,4450.0,340.2664,340.908,340.208,340.908,4450.0
2020-11-30 13:10:00,350.52,350.54,350.42,350.44,1700.0,340.7622,340.7816,340.665,340.6844,1700.0
2020-11-30 13:15:00,350.39,350.52,350.25,350.52,1231.0,340.6358,340.7622,340.4997,340.7622,1231.0
2020-11-30 13:20:00,350.6,350.91,350.45,350.45,2000.0,340.8399,341.1413,340.6941,340.6941,2000.0
2020-11-30 13:25:00,350.44,350.44,349.93,349.93,3352.0,340.6844,340.6844,340.1886,340.1886,3352.0
2020-11-30 13:30:00,350.1,350.35,349.92,349.92,1600.0,340.3539,340.5969,340.1789,340.1789,1600.0
2020-11-30 13:35:00,349.94,349.94,349.58,349.73,1900.0,340.1983,340.1983,339.8483,339.9942,1900.0
2020-11-30 13:40:00,349.83,349.95,349.59,349.88,2534.0,340.0914,340.208,339.8581,340.14,2534.0
2020-11-30 13:45:00,349.97,350.36,349.81,350.27,1723.0,340.2275,340.6066,340.0719,340.5191,1723.0
2020-11-30 13:50:00,350.66,350.66,350.12,350.29,3167.0,340.8983,340.8983,340.3733,340.5386,3167.0
2020-11-30 13:55:00,349.89,350.06,349.74,349.96,3297.0,340.1497,340.315,340.0039,340.2178,3297.0
2020-11-30 14:00:00,349.8,349.8,349.0,349.07,5300.0,340.0622,340.0622,339.2845,339.3525,5300.0
2020-11-30 14:05:00,349.06,349.15,348.83,349.06,2600.0,339.3428,339.4303,339.1192,339.3428,2600.0
2020-11-30 14:10:00,348.87,349.15,348.69,349.08,10506.0,339.1581,339.4303,338.9831,339.3623,10506.0
2020-11-30 14:15:00,349.16,349.72,349.09,349.72,3200.0,339.44,339.9844,339.372,339.9844,3200.0
2020-11-30 14:20:00,349.5,349.75,349.36,349.67,4950.0,339.7706,340.0136,339.6345,339.9358,4950.0
2020-11-30 14:25:00,349.67,349.92,349.53,349.56,4351.0,339.9358,340.1789,339.7997,339.8289,4351.0
2020-11-30 14:30:00,349.67,349.82,349.6,349.71,4526.0,339.9358,340.0817,339.8678,339.9747,4526.0
2020-11-30 14:35:00,349.63,349.78,349.56,349.59,4125.0,339.8969,340.0428,339.8289,339.8581,4125.0
2020-11-30 14:40:00,349.56,349.78,349.48,349.51,4420.0,339.8289,340.0428,339.7511,339.7803,4420.0
2020-11-30 14:45:00,349.57,349.88,349.37,349.86,6100.0,339.8386,340.14,339.6442,340.1205,6100.0
2020-11-30 14:50:00,349.97,350.1,349.56,349.56,4500.0,340.2275,340.3539,339.8289,339.8289,4500.0
2020-11-30 14:55:00,349.55,350.75,349.55,350.75,6588.0,339.8192,340.9858,339.8192,340.9858,6588.0
2020-11-30 15:00:00,350.88,351.1,350.7,350.88,4209.0,341.1122,341.326,340.9372,341.1122,4209.0
2020-11-30 15:05:00,350.86,351.33,350.52,350.6,4626.0,341.0927,341.5496,340.7622,340.8399,4626.0
2020-11-30 15:10:00,350.82,350.97,350.48,350.97,7279.0,341.0538,341.1996,340.7233,341.1996,7279.0
2020-11-30 15:15:00,351.07,351.42,351.07,351.27,4900.0,341.2969,341.6371,341.2969,341.4913,4900.0
2020-11-30 15:20:00,351.19,351.39,350.86,351.01,4392.0,341.4135,341.608,341.0927,341.2385,4392.0
2020-11-30 15:25:00,350.92,350.92,349.82,349.82,4800.0,341.151,341.151,340.0817,340.0817,4800.0
2020-11-30 15:30:00,349.9,350.7,349.9,350.37,9790.0,340.1594,340.9372,340.1594,340.6163,9790.0
2020-11-30 15:35:00,350.48,350.56,350.25,350.44,15967.0,340.7233,340.8011,340.4997,340.6844,15967.0
2020-11-30 15:40:00,350.41,350.59,349.96,350.33,12503.0,340.6552,340.8302,340.2178,340.5775,12503.0
2020-11-30 15:45:00,350.38,350.76,350.18,350.41,12277.0,340.6261,340.9955,340.4316,340.6552,12277.0
2020-11-30 15:50:00,350.59,352.48,350.5,351.9,57918.0,340.8302,342.6676,340.7427,342.1038,57918.0
2020-11-30 15:55:00,352.07,352.52,351.15,352.35,66078.0,342.269,342.7065,341.3746,342.5412,66078.0
2020-12-01 09:30:00,354.31,356.79,353.17,353.86,27570.0,344.4467,346.8576,343.3384,344.0092,27570.0
2020-12-01 09:35:00,354.18,354.18,352.41,352.74,17323.0,344.3203,344.3203,342.5996,342.9204,17323.0
2020-12-01 09:40:00,352.52,355.22,352.29,355.02,7880.0,342.7065,345.3313,342.4829,345.1369,7880.0
2020-12-01 09:45:00,355.37,355.62,354.31,355.23,4496.0,345.4772,345.7202,344.4467,345.3411,4496.0
2020-12-01 09:50:00,355.38,355.71,354.67,355.43,7045.0,345.4869,345.8077,344.7966,345.5355,7045.0
2020-12-01 09:55:00,355.29,355.61,354.81,355.47,9852.0,345.3994,345.7105,344.9327,345.5744,9852.0
2020-12-01 10:00:00,355.65,356.29,355.46,355.74,5886.0,345.7494,346.3715,345.5647,345.8369,5886.0
2020-12-01 10:05:00,355.98,356.45,355.54,356.45,4840.0,346.0702,346.5271,345.6424,346.5271,4840.0
2020-12-01 10:10:00,356.12,356.21,355.07,355.07,4149.0,346.2063,346.2938,345.1855,345.1855,4149.0
2020-12-01 10:15:00,354.85,355.46,354.34,354.86,5122.0,344.9716,345.5647,344.4758,344.9814,5122.0
2020-12-01 10:20:00,354.86,355.08,353.81,354.21,5902.0,344.9814,345.1952,343.9606,344.3494,5902.0
2020-12-01 10:25:00,354.29,354.35,353.67,354.29,6041.0,344.4272,344.4856,343.8245,344.4272,6041.0
2020-12-01 10:30:00,354.36,355.58,353.98,354.93,13402.0,344.4953,345.6813,344.1259,345.0494,13402.0
2020-12-01 10:35:00,354.89,354.97,353.88,353.98,7207.0,345.0105,345.0883,344.0286,344.1259,7207.0
2020-12-01 10:40:00,353.77,354.21,353.49,353.49,6935.0,343.9217,344.3494,343.6495,343.6495,6935.0
2020-12-01 10:45:00,353.53,354.36,353.51,353.85,17727.0,343.6884,344.4953,343.6689,343.9995,17727.0
2020-12-01 10:50:00,354.33,354.54,353.94,354.16,5047.0,344.4661,344.6703,344.087,344.3008,5047.0
2020-12-01 10:55:00,354.04,354.64,353.82,354.14,3958.0,344.1842,344.7675,343.9703,344.2814,3958.0
2020-12-01 11:00:00,354.23,355.24,354.2,355.24,3376.0,344.3689,345.3508,344.3397,345.3508,3376.0
2020-12-01 11:05:00,355.0,355.51,354.95,355.29,6475.0,345.1175,345.6133,345.0688,345.3994,6475.0
2020-12-01 11:10:00,355.43,355.78,355.36,355.75,5116.0,345.5355,345.8757,345.4674,345.8466,5116.0
2020-12-01 11:15:00,355.75,356.02,355.58,355.64,6159.0,345.8466,346.1091,345.6813,345.7396,6159.0
2020-12-01 11:20:00,355.55,355.77,355.26,355.77,3232.0,345.6521,345.866,345.3702,345.866,3232.0
2020-12-01 11:25:00,355.56,355.57,354.97,355.31,2494.0,345.6619,345.6716,345.0883,345.4188,2494.0
2020-12-01 11:30:00,355.48,355.58,354.83,355.39,2632.0,345.5841,345.6813,344.9522,345.4966,2632.0
2020-12-01 11:35:00,355.57,355.58,354.55,354.97,1515.0,345.6716,345.6813,344.68,345.0883,1515.0
2020-12-01 11:40:00,355.32,356.34,355.18,356.34,915.0,345.4285,346.4202,345.2924,346.4202,915.0
2020-12-01 11:45:00,355.93,356.1,355.24,355.47,2918.0,346.0216,346.1868,345.3508,345.5744,2918.0
2020-12-01 11:50:00,355.34,355.53,355.02,355.41,3978.0,345.448,345.6327,345.1369,345.516,3978.0
2020-12-01 11:55:00,355.35,355.68,355.35,355.39,3527.0,345.4577,345.7785,345.4577,345.4966,3527.0
2020-12-01 12:00:00,355.39,356.0,355.39,356.0,2777.0,345.4966,346.0896,345.4966,346.0896,2777.0
2020-12-01 12:05:00,356.11,356.58,355.93,356.58,3116.0,346.1966,346.6535,346.0216,346.6535,3116.0
2020-12-01 12:10:00,356.68,356.92,356.46,356.6,3087.0,346.7507,346.984,346.5368,346.6729,3087.0
2020-12-01 12:15:00,356.6,356.69,356.16,356.27,5622.0,346.6729,346.7604,346.2452,346.3521,5622.0
2020-12-01 12:20:00,356.33,356.55,356.19,356.4,3426.0,346.4104,346.6243,346.2743,346.4785,3426.0
2020-12-01 12:25:00,356.6,356.6,356.41,356.53,7652.0,346.6729,346.6729,346.4882,346.6049,7652.0
2020-12-01 12:30:00,356.6,357.0,356.59,356.85,4698.0,346.6729,347.0618,346.6632,346.916,4698.0
2020-12-01 12:35:00,356.88,356.88,356.43,356.47,5001.0,346.9451,346.9451,346.5076,346.5465,5001.0
2020-12-01 12:40:00,356.45,356.51,355.89,356.31,2972.0,346.5271,346.5854,345.9827,346.391,2972.0
2020-12-01 12:45:00,356.3,356.79,355.94,356.5,4626.0,346.3813,346.8576,346.0313,346.5757,4626.0
2020-12-01 12:50:00,356.5,356.56,356.1,356.2,2800.0,346.5757,346.634,346.1868,346.2841,2800.0
2020-12-01 12:55:00,356.28,356.54,356.03,356.24,2921.0,346.3618,346.6146,346.1188,346.3229,2921.0
2020-12-01 13:00:00,356.24,356.78,356.24,356.72,2600.0,346.3229,346.8479,346.3229,346.7896,2600.0
2020-12-01 13:05:00,356.95,357.34,356.71,357.12,3864.0,347.0132,347.3923,346.7799,347.1784,3864.0
2020-12-01 13:10:00,356.99,357.22,356.74,356.88,3449.0,347.0521,347.2757,346.809,346.9451,3449.0
2020-12-01 13:15:00,356.75,357.2,356.61,356.79,4484.0,346.8187,347.2562,346.6826,346.8576,4484.0
2020-12-01 13:20:00,356.69,357.34,356.69,357.12,2750.0,346.7604,347.3923,346.7604,347.1784,2750.0
2020-12-01 13:25:00,357.18,357.34,356.86,357.34,3186.0,347.2368,347.3923,346.9257,347.3923,3186.0
2020-12-01 13:30:00,357.34,357.54,357.1,357.54,6700.0,347.3923,347.5867,347.159,347.5867,6700.0
2020-12-01 13:35:00,357.6,357.6,357.28,357.43,2900.0,347.6451,347.6451,347.334,347.4798,2900.0
2020-12-01 13:40:00,357.32,357.65,357.32,357.59,2038.0,347.3729,347.6937,347.3729,347.6354,2038.0
2020-12-01 13:45:00,357.63,358.23,357.62,358.18,2976.0,347.6742,348.2575,347.6645,348.2089,2976.0
2020-12-01 13:50:00,358.34,358.37,357.86,358.31,2908.0,348.3645,348.3936,347.8978,348.3353,2908.0
2020-12-01 13:55:00,358.17,358.36,357.95,358.11,2419.0,348.1992,348.3839,347.9853,348.1409,2419.0
2020-12-01 14:00:00,358.38,358.43,358.2,358.25,2033.0,348.4034,348.452,348.2284,348.277,2033.0
2020-12-01 14:05:00,358.39,358.58,358.34,358.58,3100.0,348.4131,348.5978,348.3645,348.5978,3100.0
2020-12-01 14:10:00,358.66,359.18,358.65,358.91,8209.0,348.6756,349.1811,348.6658,348.9186,8209.0
2020-12-01 14:15:00,358.85,359.08,358.65,358.86,5826.0,348.8603,349.0839,348.6658,348.87,5826.0
2020-12-01 14:20:00,358.77,358.92,358.67,358.7,10530.0,348.7825,348.9283,348.6853,348.7145,10530.0
2020-12-01 14:25:00,358.73,359.0,358.64,358.92,6288.0,348.7436,349.0061,348.6561,348.9283,6288.0
2020-12-01 14:30:00,358.8,358.94,358.46,358.59,3980.0,348.8117,348.9478,348.4811,348.6075,3980.0
2020-12-01 14:35:00,358.75,358.88,358.63,358.63,2192.0,348.7631,348.8894,348.6464,348.6464,2192.0
2020-12-01 14:40:00,358.67,359.19,358.67,359.08,4183.0,348.6853,349.1908,348.6853,349.0839,4183.0
2020-12-01 14:45:00,359.21,359.29,358.8,358.8,2800.0,349.2103,349.288,348.8117,348.8117,2800.0
2020-12-01 14:50:00,358.69,358.69,357.9,358.15,2700.0,348.7047,348.7047,347.9367,348.1798,2700.0
2020-12-01 14:55:00,358.27,358.27,357.91,357.93,2080.0,348.2964,348.2964,347.9464,347.9659,2080.0
2020-12-01 15:00:00,358.04,358.04,357.33,357.37,3076.0,348.0728,348.0728,347.3826,347.4215,3076.0
2020-12-01 15:05:00,357.43,357.43,356.47,356.7,4700.0,347.4798,347.4798,346.5465,346.7701,4700.0
2020-12-01 15:10:00,356.63,357.52,356.63,357.43,4680.0,346.7021,347.5673,346.7021,347.4798,4680.0
2020-12-01 15:15:00,357.49,357.62,356.76,356.76,3015.0,347.5381,347.6645,346.8285,346.8285,3015.0
2020-12-01 15:20:00,356.69,357.14,356.68,357.11,2000.0,346.7604,347.1979,346.7507,347.1687,2000.0
2020-12-01 15:25:00,357.27,357.32,356.82,356.89,3150.0,347.3243,347.3729,346.8868,346.9548,3150.0
2020-12-01 15:30:00,356.85,357.03,356.48,356.56,8094.0,346.916,347.0909,346.5563,346.634,8094.0
2020-12-01 15:35:00,356.51,357.14,356.46,357.14,5521.0,346.5854,347.1979,346.5368,347.1979,5521.0
2020-12-01 15:40:00,357.08,357.14,356.69,356.9,6740.0,347.1396,347.1979,346.7604,346.9646,6740.0
2020-12-01 15:45:00,356.78,357.16,356.64,357.0,11007.0,346.8479,347.2173,346.7118,347.0618,11007.0
2020-12-01 15:50:00,356.75,357.59,356.36,357.5,15317.0,346.8187,347.6354,346.4396,347.5479,15317.0
2020-12-01 15:55:00,357.34,357.59,356.27,356.82,45025.0,347.3923,347.6354,346.3521,346.8868,45025.0
2020-12-02 09:30:00,355.13,355.66,352.47,353.11,15517.0,345.2438,345.7591,342.6579,343.2801,15517.0
2020-12-02 09:35:00,352.87,353.7,352.28,352.66,10348.0,343.0468,343.8536,342.4732,342.8426,10348.0
2020-12-02 09:40:00,352.7,353.8,351.04,351.08,12234.0,342.8815,343.9509,341.2677,341.3066,12234.0
2020-12-02 09:45:00,351.37,351.48,350.22,350.63,7210.0,341.5885,341.6954,340.4705,340.8691,7210.0
2020-12-02 09:50:00,350.36,352.64,350.05,352.38,12642.0,340.6066,342.8232,340.3053,342.5704,12642.0
2020-12-02 09:55:00,352.33,353.42,352.15,353.01,6899.0,342.5218,343.5814,342.3468,343.1829,6899.0
2020-12-02 10:00:00,353.14,354.32,352.91,353.55,8020.0,343.3092,344.4564,343.0856,343.7078,8020.0
2020-12-02 10:05:00,353.56,353.73,352.75,353.63,6219.0,343.7175,343.8828,342.9301,343.7856,6219.0
2020-12-02 10:10:00,353.8,354.08,353.53,353.92,3131.0,343.9509,344.2231,343.6884,344.0675,3131.0
2020-12-02 10:15:00,353.76,354.01,353.06,353.55,7728.0,343.912,344.155,343.2315,343.7078,7728.0
2020-12-02 10:20:00,353.42,353.5,352.82,352.82,3600.0,343.5814,343.6592,342.9981,342.9981,3600.0
2020-12-02 10:25:00,353.08,353.85,353.08,353.71,2609.0,343.2509,343.9995,343.2509,343.8634,2609.0
2020-12-02 10:30:00,353.38,354.47,353.38,354.25,9038.0,343.5426,344.6022,343.5426,344.3883,9038.0
2020-12-02 10:35:00,354.33,354.37,353.33,354.05,1941.0,344.4661,344.505,343.4939,344.1939,1941.0
2020-12-02 10:40:00,354.18,354.8,353.81,354.53,4981.0,344.3203,344.923,343.9606,344.6605,4981.0
2020-12-02 10:45:00,355.03,355.03,353.85,353.85,4836.0,345.1466,345.1466,343.9995,343.9995,4836.0
2020-12-02 10:50:00,353.72,353.76,353.09,353.09,22811.0,343.8731,343.912,343.2606,343.2606,22811.0
2020-12-02 10:55:00,352.77,353.92,352.77,353.75,6524.0,342.9495,344.0675,342.9495,343.9023,6524.0
2020-12-02 11:00:00,354.03,354.39,353.91,354.14,6750.0,344.1745,344.5244,344.0578,344.2814,6750.0
2020-12-02 11:05:00,353.88,354.16,353.78,354.11,3217.0,344.0286,344.3008,343.9314,344.2522,3217.0
2020-12-02 11:10:00,354.02,354.56,353.98,354.22,3015.0,344.1647,344.6897,344.1259,344.3592,3015.0
2020-12-02 11:15:00,353.96,353.96,353.5,353.75,2300.0,344.1064,344.1064,343.6592,343.9023,2300.0
2020-12-02 11:20:00,354.01,354.24,353.83,353.88,3430.0,344.155,344.3786,343.98,344.0286,3430.0
2020-12-02 11:25:00,353.7,353.86,353.53,353.76,3846.0,343.8536,344.0092,343.6884,343.912,3846.0
2020-12-02 11:30:00,353.78,353.91,353.68,353.81,2810.0,343.9314,344.0578,343.8342,343.9606,2810.0
2020-12-02 11:35:00,353.86,353.87,353.31,353.8,3421.0,344.0092,344.0189,343.4745,343.9509,3421.0
2020-12-02 11:40:00,353.88,354.1,353.79,353.82,1634.0,344.0286,344.2425,343.9411,343.9703,1634.0
2020-12-02 11:45:00,353.51,353.97,353.44,353.7,1787.0,343.6689,344.1161,343.6009,343.8536,1787.0
2020-12-02 11:50:00,353.6,353.92,353.54,353.77,3384.0,343.7564,344.0675,343.6981,343.9217,3384.0
2020-12-02 11:55:00,353.91,354.09,353.72,354.06,5885.0,344.0578,344.2328,343.8731,344.2036,5885.0
2020-12-02 12:00:00,354.06,354.29,353.78,354.29,4763.0,344.2036,344.4272,343.9314,344.4272,4763.0
2020-12-02 12:05:00,354.53,354.61,354.28,354.34,2629.0,344.6605,344.7383,344.4175,344.4758,2629.0
2020-12-02 12:10:00,354.34,354.34,353.8,353.97,3210.0,344.4758,344.4758,343.9509,344.1161,3210.0
2020-12-02 12:15:00,354.04,354.35,353.96,354.32,3465.0,344.1842,344.4856,344.1064,344.4564,3465.0
2020-12-02 12:20:00,354.48,354.48,353.97,354.16,1569.0,344.6119,344.6119,344.1161,344.3008,1569.0
2020-12-02 12:25:00,354.13,354.37,354.13,354.35,1006.0,344.2717,344.505,344.2717,344.4856,1006.0
2020-12-02 12:30:00,354.24,354.29,353.94,354.12,2900.0,344.3786,344.4272,344.087,344.262,2900.0
2020-12-02 12:35:00,354.02,354.37,354.0,354.17,13031.0,344.1647,344.505,344.1453,344.3106,13031.0
2020-12-02 12:40:00,354.04,354.28,354.04,354.12,3203.0,344.1842,344.4175,344.1842,344.262,3203.0
2020-12-02 12:45:00,353.99,354.4,353.99,354.32,1431.0,344.1356,344.5342,344.1356,344.4564,1431.0
2020-12-02 12:50:00,354.36,354.79,354.21,354.66,3120.0,344.4953,344.9133,344.3494,344.7869,3120.0
2020-12-02 12:55:00,354.57,354.58,354.18,354.19,2254.0,344.6994,344.7091,344.3203,344.33,2254.0
2020-12-02 13:00:00,354.28,354.43,354.22,354.22,1000.0,344.4175,344.5633,344.3592,344.3592,1000.0
2020-12-02 13:05:00,354.31,354.55,354.3,354.3,1855.0,344.4467,344.68,344.4369,344.4369,1855.0
2020-12-02 13:10:00,354.37,354.98,354.32,354.88,1422.0,344.505,345.098,344.4564,345.0008,1422.0
2020-12-02 13:15:00,354.91,354.99,354.81,354.83,1597.0,345.03,345.1077,344.9327,344.9522,1597.0
2020-12-02 13:20:00,354.66,354.68,354.5,354.68,1800.0,344.7869,344.8064,344.6314,344.8064,1800.0
2020-12-02 13:25:00,354.64,354.67,354.42,354.47,1400.0,344.7675,344.7966,344.5536,344.6022,1400.0
2020-12-02 13:30:00,354.42,354.48,354.01,354.02,2108.0,344.5536,344.6119,344.155,344.1647,2108.0
2020-12-02 13:35:00,354.16,354.66,354.15,354.36,1502.0,344.3008,344.7869,344.2911,344.4953,1502.0
2020-12-02 13:40:00,354.53,354.53,354.25,354.25,200.0,344.6605,344.6605,344.3883,344.3883,200.0
2020-12-02 13:45:00,354.44,354.52,354.02,354.21,3000.0,344.573,344.6508,344.1647,344.3494,3000.0
2020-12-02 13:50:00,354.22,354.66,354.22,354.52,1000.0,344.3592,344.7869,344.3592,344.6508,1000.0
2020-12-02 13:55:00,354.51,354.63,354.13,354.13,1100.0,344.6411,344.7578,344.2717,344.2717,1100.0
2020-12-02 14:00:00,354.35,354.35,353.98,354.08,1200.0,344.4856,344.4856,344.1259,344.2231,1200.0
2020-12-02 14:05:00,354.1,354.21,353.73,353.76,2673.0,344.2425,344.3494,343.8828,343.912,2673.0
2020-12-02 14:10:00,353.81,354.15,353.79,354.15,2119.0,343.9606,344.2911,343.9411,344.2911,2119.0
2020-12-02 14:15:00,354.11,354.56,353.93,354.56,2491.0,344.2522,344.6897,344.0772,344.6897,2491.0
2020-12-02 14:20:00,354.53,355.06,354.49,354.89,5112.0,344.6605,345.1758,344.6217,345.0105,5112.0
2020-12-02 14:25:00,354.8,355.32,354.68,355.32,2682.0,344.923,345.4285,344.8064,345.4285,2682.0
2020-12-02 14:30:00,355.22,355.71,355.18,355.71,4860.0,345.3313,345.8077,345.2924,345.8077,4860.0
2020-12-02 14:35:00,355.46,355.46,355.06,355.27,1565.0,345.5647,345.5647,345.1758,345.3799,1565.0
2020-12-02 14:40:00,355.03,355.48,355.0,355.48,2280.0,345.1466,345.5841,345.1175,345.5841,2280.0
2020-12-02 14:45:00,355.53,355.68,355.24,355.39,2300.0,345.6327,345.7785,345.3508,345.4966,2300.0
2020-12-02 14:50:00,355.64,355.92,355.6,355.6,2701.0,345.7396,346.0118,345.7008,345.7008,2701.0
2020-12-02 14:55:00,355.61,355.91,355.55,355.66,2242.0,345.7105,346.0021,345.6521,345.7591,2242.0
2020-12-02 15:00:00,355.74,355.89,355.52,355.73,3436.0,345.8369,345.9827,345.623,345.8271,3436.0
2020-12-02 15:05:00,355.68,355.91,355.68,355.91,6814.0,345.7785,346.0021,345.7785,346.0021,6814.0
2020-12-02 15:10:00,355.89,356.15,355.82,356.05,3739.0,345.9827,346.2354,345.9146,346.1382,3739.0
2020-12-02 15:15:00,355.95,355.95,355.25,355.5,4290.0,346.041,346.041,345.3605,345.6035,4290.0
2020-12-02 15:20:00,355.39,355.66,355.25,355.48,4059.0,345.4966,345.7591,345.3605,345.5841,4059.0
2020-12-02 15:25:00,355.03,355.3,355.03,355.13,1285.0,345.1466,345.4091,345.1466,345.2438,1285.0
2020-12-02 15:30:00,355.04,355.46,354.99,355.28,2913.0,345.1563,345.5647,345.1077,345.3897,2913.0
2020-12-02 15:35:00,355.29,355.29,354.86,355.05,1726.0,345.3994,345.3994,344.9814,345.1661,1726.0
2020-12-02 15:40:00,354.93,355.22,354.69,355.18,2813.0,345.0494,345.3313,344.8161,345.2924,2813.0
2020-12-02 15:45:00,355.17,355.28,355.0,355.09,9528.0,345.2827,345.3897,345.1175,345.205,9528.0
2020-12-02 15:50:00,355.15,355.39,354.62,354.95,20401.0,345.2633,345.4966,344.748,345.0688,20401.0
2020-12-02 15:55:00,355.04,355.64,354.95,355.49,19210.0,345.1563,345.7396,345.0688,345.5938,19210.0
2020-12-03 09:30:00,355.19,355.8,353.47,355.8,29528.0,345.3022,345.8952,343.63,345.8952,29528.0
2020-12-03 09:35:00,356.45,357.23,356.09,356.87,4076.0,346.5271,347.2854,346.1771,346.9354,4076.0
2020-12-03 09:40:00,356.8,358.19,356.79,357.22,4707.0,346.8673,348.2187,346.8576,347.2757,4707.0
2020-12-03 09:45:00,357.31,358.2,356.63,358.18,8755.0,347.3632,348.2284,346.7021,348.2089,8755.0
2020-12-03 09:50:00,358.53,359.71,358.5,359.28,17145.0,348.5492,349.6963,348.52,349.2783,17145.0
2020-12-03 09:55:00,359.55,360.37,358.77,359.84,10034.0,349.5408,350.338,348.7825,349.8227,10034.0
2020-12-03 10:00:00,359.84,361.43,359.34,360.99,9499.0,349.8227,351.3685,349.3366,350.9407,9499.0
2020-12-03 10:05:00,361.02,362.0,361.02,361.44,6699.0,350.9699,351.9226,350.9699,351.3782,6699.0
2020-12-03 10:10:00,361.49,362.28,361.33,361.68,8822.0,351.4268,352.1948,351.2712,351.6115,8822.0
2020-12-03 10:15:00,361.66,362.1,361.27,361.39,6316.0,351.5921,352.0198,351.2129,351.3296,6316.0
2020-12-03 10:20:00,361.46,361.78,361.01,361.5,6300.0,351.3976,351.7087,350.9602,351.4365,6300.0
2020-12-03 10:25:00,361.52,361.98,360.7,361.41,10385.0,351.456,351.9031,350.6588,351.349,10385.0
2020-12-03 10:30:00,361.0,361.87,360.99,361.3,3615.0,350.9504,351.7962,350.9407,351.2421,3615.0
2020-12-03 10:35:00,361.52,361.7,361.21,361.49,11197.0,351.456,351.6309,351.1546,351.4268,11197.0
2020-12-03 10:40:00,361.34,361.56,361.2,361.4,9988.0,351.281,351.4948,351.1449,351.3393,9988.0
2020-12-03 10:45:00,361.44,361.67,361.18,361.55,14787.0,351.3782,351.6018,351.1254,351.4851,14787.0
2020-12-03 10:50:00,361.61,362.29,361.55,361.94,3108.0,351.5434,352.2045,351.4851,351.8643,3108.0
2020-12-03 10:55:00,361.87,361.96,361.32,361.33,8166.0,351.7962,351.8837,351.2615,351.2712,8166.0
2020-12-03 11:00:00,361.43,362.1,361.34,362.1,26440.0,351.3685,352.0198,351.281,352.0198,26440.0
2020-12-03 11:05:00,362.06,362.64,362.05,362.17,4063.0,351.9809,352.5448,351.9712,352.0879,4063.0
2020-12-03 11:10:00,362.18,362.18,361.81,362.05,6432.0,352.0976,352.0976,351.7379,351.9712,6432.0
2020-12-03 11:15:00,362.03,362.98,362.03,362.61,4805.0,351.9518,352.8753,351.9518,352.5156,4805.0
2020-12-03 11:20:00,362.44,362.84,362.23,362.23,3680.0,352.3503,352.7392,352.1462,352.1462,3680.0
2020-12-03 11:25:00,362.4,362.62,362.05,362.39,3725.0,352.3115,352.5253,351.9712,352.3017,3725.0
2020-12-03 11:30:00,362.3,362.58,362.1,362.25,7235.0,352.2142,352.4864,352.0198,352.1656,7235.0
2020-12-03 11:35:00,362.29,362.4,362.13,362.4,3306.0,352.2045,352.3115,352.049,352.3115,3306.0
2020-12-03 11:40:00,362.37,362.6,362.25,362.35,3255.0,352.2823,352.5059,352.1656,352.2628,3255.0
2020-12-03 11:45:00,362.48,362.91,362.41,362.62,4876.0,352.3892,352.8073,352.3212,352.5253,4876.0
2020-12-03 11:50:00,362.37,363.21,362.29,363.21,4017.0,352.2823,353.0989,352.2045,353.0989,4017.0
2020-12-03 11:55:00,363.31,363.87,363.31,363.87,5917.0,353.1961,353.7405,353.1961,353.7405,5917.0
2020-12-03 12:00:00,363.9,363.99,363.48,363.9,7599.0,353.7697,353.8572,353.3614,353.7697,7599.0
2020-12-03 12:05:00,363.81,363.81,363.29,363.71,8145.0,353.6822,353.6822,353.1767,353.585,8145.0
2020-12-03 12:10:00,363.76,363.94,363.41,363.41,5865.0,353.6336,353.8086,353.2933,353.2933,5865.0
2020-12-03 12:15:00,363.15,363.58,362.85,362.85,3094.0,353.0406,353.4586,352.7489,352.7489,3094.0
2020-12-03 12:20:00,362.75,363.21,362.75,363.13,3223.0,352.6517,353.0989,352.6517,353.0211,3223.0
2020-12-03 12:25:00,363.21,363.59,363.11,363.59,5392.0,353.0989,353.4683,353.0017,353.4683,5392.0
2020-12-03 12:30:00,363.51,363.99,362.76,363.1,13642.0,353.3906,353.8572,352.6614,352.992,13642.0
2020-12-03 12:35:00,363.01,363.24,362.8,363.21,2365.0,352.9045,353.1281,352.7003,353.0989,2365.0
2020-12-03 12:40:00,363.05,363.19,362.75,362.83,5425.0,352.9434,353.0795,352.6517,352.7295,5425.0
2020-12-03 12:45:00,362.78,362.78,362.34,362.44,3238.0,352.6809,352.6809,352.2531,352.3503,3238.0
2020-12-03 12:50:00,362.65,362.86,362.5,362.68,6176.0,352.5545,352.7586,352.4087,352.5837,6176.0
2020-12-03 12:55:00,362.71,362.8,362.52,362.53,1602.0,352.6128,352.7003,352.4281,352.4378,1602.0
2020-12-03 13:00:00,362.5,362.54,362.35,362.42,5464.0,352.4087,352.4476,352.2628,352.3309,5464.0
2020-12-03 13:05:00,362.3,362.36,361.72,361.85,3453.0,352.2142,352.2726,351.6504,351.7768,3453.0
2020-12-03 13:10:00,361.88,362.61,361.85,362.51,27023.0,351.8059,352.5156,351.7768,352.4184,27023.0
2020-12-03 13:15:00,362.59,362.78,362.51,362.51,1400.0,352.4962,352.6809,352.4184,352.4184,1400.0
2020-12-03 13:20:00,362.47,362.73,362.32,362.63,2200.0,352.3795,352.6323,352.2337,352.5351,2200.0
2020-12-03 13:25:00,362.67,362.82,362.54,362.82,1700.0,352.5739,352.7198,352.4476,352.7198,1700.0
2020-12-03 13:30:00,362.84,362.85,362.63,362.63,4039.0,352.7392,352.7489,352.5351,352.5351,4039.0
2020-12-03 13:35:00,362.76,362.86,362.39,362.71,14416.0,352.6614,352.7586,352.3017,352.6128,14416.0
2020-12-03 13:40:00,362.78,363.0,362.71,362.98,4220.0,352.6809,352.8948,352.6128,352.8753,4220.0
2020-12-03 13:45:00,363.0,363.45,363.0,363.42,1811.0,352.8948,353.3322,352.8948,353.3031,1811.0
2020-12-03 13:50:00,363.43,363.59,363.24,363.46,4045.0,353.3128,353.4683,353.1281,353.3419,4045.0
2020-12-03 13:55:00,363.46,363.68,363.37,363.51,6913.0,353.3419,353.5558,353.2545,353.3906,6913.0
2020-12-03 14:00:00,363.5,364.24,363.5,364.0,5976.0,353.3808,354.1002,353.3808,353.8669,5976.0
2020-12-03 14:05:00,364.02,364.02,363.5,363.54,3176.0,353.8864,353.8864,353.3808,353.4197,3176.0
2020-12-03 14:10:00,363.44,364.02,363.33,363.92,5065.0,353.3225,353.8864,353.2156,353.7891,5065.0
2020-12-03 14:15:00,364.05,364.12,363.71,364.09,5246.0,353.9155,353.9836,353.585,353.9544,5246.0
2020-12-03 14:20:00,364.05,364.27,363.87,363.99,4500.0,353.9155,354.1294,353.7405,353.8572,4500.0
2020-12-03 14:25:00,363.99,364.14,363.71,363.95,2857.0,353.8572,354.003,353.585,353.8183,2857.0
2020-12-03 14:30:00,363.95,365.2,363.95,365.06,12558.0,353.8183,355.0335,353.8183,354.8974,12558.0
2020-12-03 14:35:00,365.01,365.55,364.9,365.25,3537.0,354.8488,355.3738,354.7419,355.0821,3537.0
2020-12-03 14:40:00,365.28,365.57,365.22,365.41,13750.0,355.1113,355.3932,355.053,355.2377,13750.0
2020-12-03 14:45:00,365.43,365.43,364.7,364.84,18927.0,355.2571,355.2571,354.5474,354.6835,18927.0
2020-12-03 14:50:00,364.78,365.24,364.43,365.24,5640.0,354.6252,355.0724,354.2849,355.0724,5640.0
2020-12-03 14:55:00,365.23,365.43,365.0,365.43,6850.0,355.0627,355.2571,354.8391,355.2571,6850.0
2020-12-03 15:00:00,365.5,365.96,365.38,365.9,17526.0,355.3252,355.7724,355.2085,355.714,17526.0
2020-12-03 15:05:00,365.92,366.22,365.88,366.06,18674.0,355.7335,356.0251,355.6946,355.8696,18674.0
2020-12-03 15:10:00,366.05,366.68,366.03,366.39,10289.0,355.8598,356.4723,355.8404,356.1904,10289.0
2020-12-03 15:15:00,366.19,366.23,365.84,366.02,16303.0,355.9959,356.0348,355.6557,355.8307,16303.0
2020-12-03 15:20:00,365.98,366.55,365.85,366.28,9335.0,355.7918,356.3459,355.6654,356.0834,9335.0
2020-12-03 15:25:00,366.19,366.36,365.99,365.99,11071.0,355.9959,356.1612,355.8015,355.8015,11071.0
2020-12-03 15:30:00,366.07,366.16,365.62,365.73,16704.0,355.8793,355.9668,355.4418,355.5488,16704.0
2020-12-03 15:35:00,365.83,366.11,365.38,365.9,41428.0,355.646,355.9182,355.2085,355.714,41428.0
2020-12-03 15:40:00,365.86,365.94,364.55,365.07,31491.0,355.6751,355.7529,354.4016,354.9071,31491.0
2020-12-03 15:45:00,365.05,365.69,364.93,365.63,24267.0,354.8877,355.5099,354.771,355.4515,24267.0
2020-12-03 15:50:00,365.51,365.94,363.43,363.64,47184.0,355.3349,355.7529,353.3128,353.5169,47184.0
2020-12-03 15:55:00,363.73,363.94,362.84,363.7,70051.0,353.6044,353.8086,352.7392,353.5753,70051.0
2020-12-04 09:30:00,365.32,365.82,364.07,365.79,28177.0,355.1502,355.6362,353.935,355.6071,28177.0
2020-12-04 09:35:00,365.3,367.33,364.53,367.25,7967.0,355.1307,357.1042,354.3822,357.0264,7967.0
2020-12-04 09:40:00,367.37,367.83,366.64,367.35,12500.0,357.1431,357.5903,356.4334,357.1237,12500.0
2020-12-04 09:45:00,367.16,368.47,366.87,368.42,12516.0,356.9389,358.2125,356.657,358.1639,12516.0
2020-12-04 09:50:00,368.25,368.86,367.77,367.99,20448.0,357.9986,358.5916,357.532,357.7458,20448.0
2020-12-04 09:55:00,367.99,368.8,367.89,368.29,9900.0,357.7458,358.5333,357.6486,358.0375,9900.0
2020-12-04 10:00:00,368.28,368.79,368.03,368.04,6650.0,358.0278,358.5236,357.7847,357.7944,6650.0
2020-12-04 10:05:00,368.25,368.78,368.25,368.44,5800.0,357.9986,358.5138,357.9986,358.1833,5800.0
2020-12-04 10:10:00,368.5,368.55,367.81,367.87,12539.0,358.2416,358.2903,357.5709,357.6292,12539.0
2020-12-04 10:15:00,368.03,369.15,367.74,368.75,15750.0,357.7847,358.8735,357.5028,358.4847,15750.0
2020-12-04 10:20:00,368.71,368.88,368.39,368.88,4489.0,358.4458,358.6111,358.1347,358.6111,4489.0
2020-12-04 10:25:00,369.01,369.01,367.52,367.57,7206.0,358.7374,358.7374,357.2889,357.3375,7206.0
2020-12-04 10:30:00,367.56,367.98,367.16,367.98,9931.0,357.3278,357.7361,356.9389,357.7361,9931.0
2020-12-04 10:35:00,368.16,368.76,368.14,368.54,5295.0,357.9111,358.4944,357.8917,358.2805,5295.0
2020-12-04 10:40:00,368.14,369.29,368.14,369.17,8315.0,357.8917,359.0097,357.8917,358.893,8315.0
2020-12-04 10:45:00,369.25,369.9,369.11,369.9,13917.0,358.9708,359.6027,358.8347,359.6027,13917.0
2020-12-04 10:50:00,369.89,370.46,369.81,370.4,25237.0,359.5929,360.1471,359.5152,360.0887,25237.0
2020-12-04 10:55:00,370.46,370.99,370.2,370.81,11624.0,360.1471,360.6623,359.8943,360.4873,11624.0
2020-12-04 11:00:00,370.92,370.97,370.12,370.12,14054.0,360.5943,360.6429,359.8165,359.8165,14054.0
2020-12-04 11:05:00,370.28,370.5,369.79,370.04,9369.0,359.9721,360.186,359.4957,359.7388,9369.0
2020-12-04 11:10:00,370.07,370.66,369.75,370.55,10100.0,359.7679,360.3415,359.4568,360.2346,10100.0
2020-12-04 11:15:00,370.58,371.94,370.34,370.93,25021.0,360.2637,361.5859,360.0304,360.604,25021.0
2020-12-04 11:20:00,370.97,371.15,370.01,370.35,7908.0,360.6429,360.8179,359.7096,360.0401,7908.0
2020-12-04 11:25:00,370.23,370.82,370.23,370.82,2024.0,359.9235,360.4971,359.9235,360.4971,2024.0
2020-12-04 11:30:00,370.95,371.53,370.78,371.06,8060.0,360.6234,361.1873,360.4582,360.7304,8060.0
2020-12-04 11:35:00,371.13,371.61,370.45,370.46,7423.0,360.7984,361.2651,360.1374,360.1471,7423.0
2020-12-04 11:40:00,370.46,370.69,370.31,370.69,4094.0,360.1471,360.3707,360.0013,360.3707,4094.0
2020-12-04 11:45:00,370.73,370.73,370.3,370.44,3600.0,360.4096,360.4096,359.9915,360.1276,3600.0
2020-12-04 11:50:00,370.43,370.74,370.34,370.54,3381.0,360.1179,360.4193,360.0304,360.2249,3381.0
2020-12-04 11:55:00,370.15,370.35,369.87,370.26,4893.0,359.8457,360.0401,359.5735,359.9526,4893.0
2020-12-04 12:00:00,370.36,370.82,370.36,370.78,7228.0,360.0499,360.4971,360.0499,360.4582,7228.0
2020-12-04 12:05:00,370.82,371.09,370.38,370.47,4300.0,360.4971,360.7595,360.0693,360.1568,4300.0
2020-12-04 12:10:00,370.5,370.82,370.03,370.2,12943.0,360.186,360.4971,359.729,359.8943,12943.0
2020-12-04 12:15:00,370.2,370.85,370.09,370.74,8190.0,359.8943,360.5262,359.7874,360.4193,8190.0
2020-12-04 12:20:00,370.73,371.57,370.73,371.14,7152.0,360.4096,361.2262,360.4096,360.8081,7152.0
2020-12-04 12:25:00,371.05,371.32,370.96,371.05,5657.0,360.7207,360.9831,360.6332,360.7207,5657.0
2020-12-04 12:30:00,371.09,371.31,371.0,371.02,4300.0,360.7595,360.9734,360.672,360.6915,4300.0
2020-12-04 12:35:00,371.04,371.79,370.8,371.69,7070.0,360.7109,361.4401,360.4776,361.3428,7070.0
2020-12-04 12:40:00,371.55,371.55,370.89,370.92,3102.0,361.2067,361.2067,360.5651,360.5943,3102.0
2020-12-04 12:45:00,370.93,371.36,370.58,370.59,6568.0,360.604,361.022,360.2637,360.2735,6568.0
2020-12-04 12:50:00,370.67,371.01,370.53,370.82,5300.0,360.3512,360.6818,360.2151,360.4971,5300.0
2020-12-04 12:55:00,370.96,371.08,370.59,370.97,4316.0,360.6332,360.7498,360.2735,360.6429,4316.0
2020-12-04 13:00:00,371.0,371.06,370.31,370.35,3926.0,360.672,360.7304,360.0013,360.0401,3926.0
2020-12-04 13:05:00,370.3,370.4,369.82,369.9,4131.0,359.9915,360.0887,359.5249,359.6027,4131.0
2020-12-04 13:10:00,370.05,370.2,369.43,369.46,5115.0,359.7485,359.8943,359.1458,359.1749,5115.0
2020-12-04 13:15:00,369.56,369.56,369.21,369.3,2939.0,359.2721,359.2721,358.9319,359.0194,2939.0
2020-12-04 13:20:00,369.3,369.58,368.83,368.94,8568.0,359.0194,359.2916,358.5625,358.6694,8568.0
2020-12-04 13:25:00,368.89,369.21,368.68,369.21,14637.0,358.6208,358.9319,358.4166,358.9319,14637.0
2020-12-04 13:30:00,369.13,369.3,368.78,368.92,4675.0,358.8541,359.0194,358.5138,358.65,4675.0
2020-12-04 13:35:00,369.11,369.17,368.79,368.8,1725.0,358.8347,358.893,358.5236,358.5333,1725.0
2020-12-04 13:40:00,368.79,369.11,368.61,368.66,4920.0,358.5236,358.8347,358.3486,358.3972,4920.0
2020-12-04 13:45:00,368.54,368.62,367.95,368.0,9988.0,358.2805,358.3583,357.707,357.7556,9988.0
2020-12-04 13:50:00,367.95,368.0,367.56,367.66,10446.0,357.707,357.7556,357.3278,357.425,10446.0
2020-12-04 13:55:00,367.65,368.25,367.65,367.99,5917.0,357.4153,357.9986,357.4153,357.7458,5917.0
2020-12-04 14:00:00,367.96,368.28,367.9,368.12,4615.0,357.7167,358.0278,357.6583,357.8722,4615.0
2020-12-04 14:05:00,368.08,368.48,368.0,368.0,5090.0,357.8333,358.2222,357.7556,357.7556,5090.0
2020-12-04 14:10:00,368.06,368.2,367.67,367.71,11652.0,357.8139,357.95,357.4347,357.4736,11652.0
2020-12-04 14:15:00,367.68,368.57,367.68,368.29,7140.0,357.4445,358.3097,357.4445,358.0375,7140.0
2020-12-04 14:20:00,368.19,368.39,368.12,368.21,6211.0,357.9403,358.1347,357.8722,357.9597,6211.0
2020-12-04 14:25:00,368.16,368.27,367.84,367.99,6359.0,357.9111,358.018,357.6,357.7458,6359.0
2020-12-04 14:30:00,368.12,368.71,368.1,368.36,5515.0,357.8722,358.4458,357.8528,358.1055,5515.0
2020-12-04 14:35:00,368.27,369.01,368.26,369.0,13438.0,358.018,358.7374,358.0083,358.7277,13438.0
2020-12-04 14:40:00,369.07,369.53,369.05,369.53,4502.0,358.7958,359.243,358.7763,359.243,4502.0
2020-12-04 14:45:00,369.62,370.17,369.57,370.08,8017.0,359.3305,359.8652,359.2819,359.7777,8017.0
2020-12-04 14:50:00,370.08,370.1,369.04,369.04,6917.0,359.7777,359.7971,358.7666,358.7666,6917.0
2020-12-04 14:55:00,369.03,369.26,368.89,369.08,9833.0,358.7569,358.9805,358.6208,358.8055,9833.0
2020-12-04 15:00:00,368.97,369.55,368.88,369.21,9361.0,358.6986,359.2624,358.6111,358.9319,9361.0
2020-12-04 15:05:00,369.37,369.43,368.76,369.06,7976.0,359.0874,359.1458,358.4944,358.7861,7976.0
2020-12-04 15:10:00,369.1,369.18,368.82,368.94,8962.0,358.8249,358.9027,358.5527,358.6694,8962.0
2020-12-04 15:15:00,369.02,369.17,368.86,368.96,8834.0,358.7472,358.893,358.5916,358.6888,8834.0
2020-12-04 15:20:00,368.9,369.06,368.41,368.6,15033.0,358.6305,358.7861,358.1541,358.3389,15033.0
2020-12-04 15:25:00,368.62,368.73,367.93,368.1,6500.0,358.3583,358.4652,357.6875,357.8528,6500.0
2020-12-04 15:30:00,368.1,368.52,368.07,368.36,8089.0,357.8528,358.2611,357.8236,358.1055,8089.0
2020-12-04 15:35:00,368.27,368.27,367.79,367.87,13811.0,358.018,358.018,357.5514,357.6292,13811.0
2020-12-04 15:40:00,367.8,368.55,367.8,367.9,14233.0,357.5611,358.2903,357.5611,357.6583,14233.0
2020-12-04 15:45:00,368.04,368.34,367.92,368.24,14474.0,357.7944,358.0861,357.6778,357.9889,14474.0
2020-12-04 15:50:00,368.18,368.56,368.03,368.4,26020.0,357.9306,358.3,357.7847,358.1444,26020.0
2020-12-04 15:55:00,368.33,368.64,368.22,368.36,36191.0,358.0764,358.3777,357.9694,358.1055,36191.0
2020-12-07 09:30:00,367.82,369.7,367.28,368.92,15652.0,357.5806,359.4082,357.0556,358.65,15652.0
2020-12-07 09:35:00,368.92,368.92,368.92,368.92,0.0,358.65,358.65,358.65,358.65,0.0
2020-12-07 09:40:00,369.52,371.67,369.23,370.48,5578.0,359.2332,361.3234,358.9513,360.1665,5578.0
2020-12-07 09:45:00,370.48,370.73,369.48,369.91,10725.0,360.1665,360.4096,359.1944,359.6124,10725.0
2020-12-07 09:50:00,370.34,370.78,369.56,369.79,10690.0,360.0304,360.4582,359.2721,359.4957,10690.0
2020-12-07 09:55:00,369.62,370.98,369.62,370.98,8872.0,359.3305,360.6526,359.3305,360.6526,8872.0
2020-12-07 10:00:00,370.89,371.61,370.71,371.28,76397.0,360.5651,361.2651,360.3901,360.9443,76397.0
2020-12-07 10:05:00,371.27,371.27,370.29,370.9,19268.0,360.9345,360.9345,359.9818,360.5748,19268.0
2020-12-07 10:10:00,370.89,371.12,370.66,370.97,35764.0,360.5651,360.7887,360.3415,360.6429,35764.0
2020-12-07 10:15:00,370.97,371.8,370.84,371.37,12178.0,360.6429,361.4498,360.5165,361.0317,12178.0
2020-12-07 10:20:00,371.8,372.9,371.67,372.4,13476.0,361.4498,362.5192,361.3234,362.0331,13476.0
2020-12-07 10:25:00,372.18,372.25,371.72,371.93,10096.0,361.8192,361.8872,361.372,361.5762,10096.0
2020-12-07 10:30:00,372.08,372.59,371.43,372.35,25982.0,361.722,362.2178,361.0901,361.9845,25982.0
2020-12-07 10:35:00,372.08,372.15,371.47,371.5,10924.0,361.722,361.79,361.129,361.1581,10924.0
2020-12-07 10:40:00,371.5,372.3,371.46,371.91,20242.0,361.1581,361.9359,361.1192,361.5567,20242.0
2020-12-07 10:45:00,371.87,372.42,371.84,372.17,4409.0,361.5178,362.0525,361.4887,361.8095,4409.0
2020-12-07 10:50:00,372.39,372.79,371.97,372.5,6841.0,362.0234,362.4122,361.615,362.1303,6841.0
2020-12-07 10:55:00,372.42,372.93,372.0,372.23,9175.0,362.0525,362.5483,361.6442,361.8678,9175.0
2020-12-07 11:00:00,372.0,373.0,372.0,373.0,5962.0,361.6442,362.6164,361.6442,362.6164,5962.0
2020-12-07 11:05:00,372.91,373.98,372.85,373.44,8258.0,362.5289,363.5691,362.4705,363.0441,8258.0
2020-12-07 11:10:00,373.52,373.52,372.79,373.11,6710.0,363.1219,363.1219,362.4122,362.7233,6710.0
2020-12-07 11:15:00,372.8,372.96,371.91,372.49,17875.0,362.4219,362.5775,361.5567,362.1206,17875.0
2020-12-07 11:20:00,372.26,372.43,371.97,372.27,10642.0,361.897,362.0622,361.615,361.9067,10642.0
2020-12-07 11:25:00,372.15,372.45,371.99,372.36,7805.0,361.79,362.0817,361.6345,361.9942,7805.0
2020-12-07 11:30:00,372.46,372.89,371.74,372.04,14574.0,362.0914,362.5094,361.3914,361.6831,14574.0
2020-12-07 11:35:00,372.24,372.26,371.92,372.03,4448.0,361.8775,361.897,361.5664,361.6734,4448.0
2020-12-07 11:40:00,372.22,372.72,371.81,371.81,7267.0,361.8581,362.3442,361.4595,361.4595,7267.0
2020-12-07 11:45:00,371.99,372.98,371.99,372.84,8319.0,361.6345,362.5969,361.6345,362.4608,8319.0
2020-12-07 11:50:00,372.84,373.64,372.84,373.01,7558.0,362.4608,363.2386,362.4608,362.6261,7558.0
2020-12-07 11:55:00,372.85,373.16,372.64,372.94,9334.0,362.4705,362.7719,362.2664,362.558,9334.0
2020-12-07 12:00:00,372.9,373.94,372.61,373.77,11479.0,362.5192,363.5302,362.2372,363.3649,11479.0
2020-12-07 12:05:00,373.83,373.88,373.1,373.21,6252.0,363.4233,363.4719,362.7136,362.8205,6252.0
2020-12-07 12:10:00,373.22,373.72,373.18,373.7,6313.0,362.8302,363.3163,362.7914,363.2969,6313.0
2020-12-07 12:15:00,373.55,373.55,372.9,373.06,5849.0,363.1511,363.1511,362.5192,362.6747,5849.0
2020-12-07 12:20:00,373.05,373.51,372.97,373.13,4648.0,362.665,363.1122,362.5872,362.7428,4648.0
2020-12-07 12:25:00,373.14,373.49,372.84,373.49,5601.0,362.7525,363.0927,362.4608,363.0927,5601.0
2020-12-07 12:30:00,373.47,373.73,372.91,372.91,3255.0,363.0733,363.326,362.5289,362.5289,3255.0
2020-12-07 12:35:00,372.67,372.85,372.19,372.65,7641.0,362.2956,362.4705,361.8289,362.2761,7641.0
2020-12-07 12:40:00,372.61,372.93,372.16,372.21,4400.0,362.2372,362.5483,361.7998,361.8484,4400.0
2020-12-07 12:45:00,372.23,372.23,371.65,371.79,15115.0,361.8678,361.8678,361.304,361.4401,15115.0
2020-12-07 12:50:00,372.0,372.18,371.89,372.04,13031.0,361.6442,361.8192,361.5373,361.6831,13031.0
2020-12-07 12:55:00,372.06,372.11,371.05,371.33,17586.0,361.7025,361.7511,360.7207,360.9929,17586.0
2020-12-07 13:00:00,371.33,371.49,371.23,371.38,7140.0,360.9929,361.1484,360.8956,361.0415,7140.0
2020-12-07 13:05:00,371.31,371.48,371.22,371.42,9607.0,360.9734,361.1387,360.8859,361.0804,9607.0
2020-12-07 13:10:00,371.38,371.45,370.87,371.3,13011.0,361.0415,361.1095,360.5457,360.9637,13011.0
2020-12-07 13:15:00,371.03,371.07,370.72,371.0,10765.0,360.7012,360.7401,360.3998,360.672,10765.0
2020-12-07 13:20:00,371.0,371.43,370.98,371.22,64915.0,360.672,361.0901,360.6526,360.8859,64915.0
2020-12-07 13:25:00,371.34,371.69,371.25,371.66,3967.0,361.0026,361.3428,360.9151,361.3137,3967.0
2020-12-07 13:30:00,371.69,371.87,371.27,371.29,10474.0,361.3428,361.5178,360.9345,360.954,10474.0
2020-12-07 13:35:00,371.25,371.45,371.05,371.33,14408.0,360.9151,361.1095,360.7207,360.9929,14408.0
2020-12-07 13:40:00,371.29,371.29,370.08,370.32,25258.0,360.954,360.954,359.7777,360.011,25258.0
2020-12-07 13:45:00,370.3,370.59,370.22,370.55,12999.0,359.9915,360.2735,359.9138,360.2346,12999.0
2020-12-07 13:50:00,370.55,370.64,370.39,370.54,5613.0,360.2346,360.3221,360.079,360.2249,5613.0
2020-12-07 13:55:00,370.54,370.54,369.67,369.97,21391.0,360.2249,360.2249,359.3791,359.6707,21391.0
2020-12-07 14:00:00,369.97,370.03,369.16,369.48,33086.0,359.6707,359.729,358.8833,359.1944,33086.0
2020-12-07 14:05:00,369.49,369.68,368.75,369.02,10234.0,359.2041,359.3888,358.4847,358.7472,10234.0
2020-12-07 14:10:00,369.06,369.19,368.88,369.02,14455.0,358.7861,358.9124,358.6111,358.7472,14455.0
2020-12-07 14:15:00,369.04,370.0,369.04,370.0,6128.0,358.7666,359.6999,358.7666,359.6999,6128.0
2020-12-07 14:20:00,370.19,371.13,370.19,371.03,7800.0,359.8846,360.7984,359.8846,360.7012,7800.0
2020-12-07 14:25:00,371.0,371.38,370.87,371.25,11306.0,360.672,361.0415,360.5457,360.9151,11306.0
2020-12-07 14:30:00,371.36,371.8,371.34,371.35,8788.0,361.022,361.4498,361.0026,361.0123,8788.0
2020-12-07 14:35:00,371.37,371.38,371.12,371.32,4890.0,361.0317,361.0415,360.7887,360.9831,4890.0
2020-12-07 14:40:00,371.24,371.66,371.17,371.48,5548.0,360.9054,361.3137,360.8373,361.1387,5548.0
2020-12-07 14:45:00,371.47,371.61,371.23,371.57,9744.0,361.129,361.2651,360.8956,361.2262,9744.0
2020-12-07 14:50:00,371.62,372.3,371.52,372.02,16243.0,361.2748,361.9359,361.1776,361.6637,16243.0
2020-12-07 14:55:00,371.97,372.12,371.87,372.04,11467.0,361.615,361.7609,361.5178,361.6831,11467.0
2020-12-07 15:00:00,372.11,372.29,371.92,372.24,19052.0,361.7511,361.9261,361.5664,361.8775,19052.0
2020-12-07 15:05:00,372.22,372.28,371.96,372.2,8420.0,361.8581,361.9164,361.6053,361.8386,8420.0
2020-12-07 15:10:00,372.2,372.29,371.89,372.21,17851.0,361.8386,361.9261,361.5373,361.8484,17851.0
2020-12-07 15:15:00,372.29,372.94,372.22,372.84,9415.0,361.9261,362.558,361.8581,362.4608,9415.0
2020-12-07 15:20:00,372.8,372.82,372.36,372.55,13923.0,362.4219,362.4414,361.9942,362.1789,13923.0
2020-12-07 15:25:00,372.46,372.58,372.37,372.42,12248.0,362.0914,362.2081,362.0039,362.0525,12248.0
2020-12-07 15:30:00,372.41,372.55,372.38,372.38,9987.0,362.0428,362.1789,362.0136,362.0136,9987.0
2020-12-07 15:35:00,372.41,372.44,371.52,372.06,16094.0,362.0428,362.072,361.1776,361.7025,16094.0
2020-12-07 15:40:00,372.0,372.09,371.8,371.84,18047.0,361.6442,361.7317,361.4498,361.4887,18047.0
2020-12-07 15:45:00,371.79,371.79,371.16,371.49,16136.0,361.4401,361.4401,360.8276,361.1484,16136.0
2020-12-07 15:50:00,371.39,371.68,370.77,371.5,37157.0,361.0512,361.3331,360.4484,361.1581,37157.0
2020-12-07 15:55:00,371.5,372.56,371.48,372.43,49402.0,361.1581,362.1886,361.1387,362.0622,49402.0
2020-12-08 09:30:00,372.4,373.4,370.52,372.67,46221.0,362.0331,363.0052,360.2054,362.2956,46221.0
2020-12-08 09:35:00,372.75,373.66,372.06,373.09,14768.0,362.3733,363.258,361.7025,362.7039,14768.0
2020-12-08 09:40:00,372.74,373.52,371.94,373.52,18537.0,362.3636,363.1219,361.5859,363.1219,18537.0
2020-12-08 09:45:00,373.69,373.9,371.88,371.88,13925.0,363.2872,363.4913,361.5275,361.5275,13925.0
2020-12-08 09:50:00,372.01,372.92,371.73,372.65,9600.0,361.6539,362.5386,361.3817,362.2761,9600.0
2020-12-08 09:55:00,372.87,373.25,372.52,373.0,11828.0,362.49,362.8594,362.1497,362.6164,11828.0
2020-12-08 10:00:00,373.0,374.66,372.5,374.66,14712.0,362.6164,364.2302,362.1303,364.2302,14712.0
2020-12-08 10:05:00,374.46,376.46,374.39,376.35,18342.0,364.0357,365.9801,363.9677,365.8731,18342.0
2020-12-08 10:10:00,376.29,378.46,376.23,377.84,32383.0,365.8148,367.9244,365.7565,367.3216,32383.0
2020-12-08 10:15:00,377.69,377.86,376.44,376.6,25414.0,367.1758,367.3411,365.9606,366.1162,25414.0
2020-12-08 10:20:00,376.33,376.33,374.78,375.09,14842.0,365.8537,365.8537,364.3468,364.6482,14842.0
2020-12-08 10:25:00,374.94,375.85,374.92,375.56,24607.0,364.5024,365.387,364.4829,365.1051,24607.0
2020-12-08 10:30:00,375.56,376.99,375.56,376.79,17885.0,365.1051,366.4953,365.1051,366.3009,17885.0
2020-12-08 10:35:00,376.78,378.59,376.69,378.59,16465.0,366.2911,368.0508,366.2036,368.0508,16465.0
2020-12-08 10:40:00,378.74,379.33,378.4,378.59,10361.0,368.1966,368.7702,367.866,368.0508,10361.0
2020-12-08 10:45:00,378.72,380.14,378.72,379.98,27813.0,368.1771,369.5576,368.1771,369.4021,27813.0
2020-12-08 10:50:00,379.98,380.21,379.78,379.95,23962.0,369.4021,369.6257,369.2076,369.3729,23962.0
2020-12-08 10:55:00,379.85,380.5,379.71,379.96,21428.0,369.2757,369.9076,369.1396,369.3826,21428.0
2020-12-08 11:00:00,379.96,380.0,378.45,378.66,10178.0,369.3826,369.4215,367.9147,368.1188,10178.0
2020-12-08 11:05:00,378.59,378.75,377.78,378.24,21240.0,368.0508,368.2063,367.2633,367.7105,21240.0
2020-12-08 11:10:00,378.21,378.42,377.88,378.42,11523.0,367.6813,367.8855,367.3605,367.8855,11523.0
2020-12-08 11:15:00,378.48,379.05,378.09,378.74,7687.0,367.9438,368.4979,367.5647,368.1966,7687.0
2020-12-08 11:20:00,378.86,379.0,378.49,378.76,7919.0,368.3132,368.4493,367.9535,368.216,7919.0
2020-12-08 11:25:00,378.74,379.45,378.59,379.13,5646.0,368.1966,368.8868,368.0508,368.5757,5646.0
2020-12-08 11:30:00,379.1,379.71,378.84,379.69,11403.0,368.5466,369.1396,368.2938,369.1201,11403.0
2020-12-08 11:35:00,379.53,379.73,379.06,379.22,8932.0,368.9646,369.159,368.5077,368.6632,8932.0
2020-12-08 11:40:00,379.21,379.22,378.18,378.28,5642.0,368.6535,368.6632,367.6522,367.7494,5642.0
2020-12-08 11:45:00,378.37,378.48,377.62,377.74,5270.0,367.8369,367.9438,367.1078,367.2244,5270.0
2020-12-08 11:50:00,377.75,377.76,376.55,376.71,9312.0,367.2341,367.2439,366.0675,366.2231,9312.0
2020-12-08 11:55:00,376.71,377.28,376.5,377.28,8099.0,366.2231,366.7772,366.0189,366.7772,8099.0
2020-12-08 12:00:00,377.36,377.53,377.15,377.28,5500.0,366.855,367.0203,366.6508,366.7772,5500.0
2020-12-08 12:05:00,377.37,377.48,377.04,377.19,3767.0,366.8647,366.9717,366.5439,366.6897,3767.0
2020-12-08 12:10:00,377.29,377.31,376.87,377.15,11284.0,366.7869,366.8064,366.3786,366.6508,11284.0
2020-12-08 12:15:00,377.24,377.29,376.9,377.19,9702.0,366.7383,366.7869,366.4078,366.6897,9702.0
2020-12-08 12:20:00,377.1,377.51,376.98,377.39,5827.0,366.6022,367.0008,366.4856,366.8842,5827.0
2020-12-08 12:25:00,377.43,377.59,377.2,377.42,4400.0,366.923,367.0786,366.6995,366.9133,4400.0
2020-12-08 12:30:00,377.26,377.29,376.9,377.0,3895.0,366.7578,366.7869,366.4078,366.505,3895.0
2020-12-08 12:35:00,377.1,377.34,377.01,377.24,2862.0,366.6022,366.8356,366.5147,366.7383,2862.0
2020-12-08 12:40:00,377.18,377.88,377.18,377.78,11384.0,366.68,367.3605,366.68,367.2633,11384.0
2020-12-08 12:45:00,377.76,377.85,377.35,377.65,6871.0,367.2439,367.3314,366.8453,367.1369,6871.0
2020-12-08 12:50:00,377.74,378.22,377.61,378.14,3303.0,367.2244,367.6911,367.098,367.6133,3303.0
2020-12-08 12:55:00,378.08,378.17,377.56,377.56,4076.0,367.555,367.6424,367.0494,367.0494,4076.0
2020-12-08 13:00:00,377.51,377.77,377.15,377.61,7075.0,367.0008,367.2536,366.6508,367.098,7075.0
2020-12-08 13:05:00,377.49,378.33,377.41,378.1,4468.0,366.9814,367.798,366.9036,367.5744,4468.0
2020-12-08 13:10:00,378.2,378.32,377.99,378.18,3475.0,367.6716,367.7883,367.4675,367.6522,3475.0
2020-12-08 13:15:00,378.18,378.49,377.83,378.49,6566.0,367.6522,367.9535,367.3119,367.9535,6566.0
2020-12-08 13:20:00,378.37,378.51,378.06,378.23,4154.0,367.8369,367.973,367.5355,367.7008,4154.0
2020-12-08 13:25:00,378.21,378.7,378.2,378.6,5001.0,367.6813,368.1577,367.6716,368.0605,5001.0
2020-12-08 13:30:00,378.7,378.84,378.57,378.69,6257.0,368.1577,368.2938,368.0313,368.148,6257.0
2020-12-08 13:35:00,378.63,378.72,377.52,377.64,31644.0,368.0896,368.1771,367.0105,367.1272,31644.0
2020-12-08 13:40:00,377.63,377.87,377.35,377.52,4800.0,367.1175,367.3508,366.8453,367.0105,4800.0
2020-12-08 13:45:00,377.48,377.59,376.9,376.91,4830.0,366.9717,367.0786,366.4078,366.4175,4830.0
2020-12-08 13:50:00,376.99,377.28,376.91,376.92,4733.0,366.4953,366.7772,366.4175,366.4272,4733.0
2020-12-08 13:55:00,376.99,377.04,376.6,376.78,9079.0,366.4953,366.5439,366.1162,366.2911,9079.0
2020-12-08 14:00:00,376.81,377.02,376.24,377.0,7633.0,366.3203,366.5245,365.7662,366.505,7633.0
2020-12-08 14:05:00,377.0,377.04,376.81,377.01,7137.0,366.505,366.5439,366.3203,366.5147,7137.0
2020-12-08 14:10:00,377.01,377.01,376.55,376.58,4769.0,366.5147,366.5147,366.0675,366.0967,4769.0
2020-12-08 14:15:00,376.51,377.07,376.3,376.75,7453.0,366.0287,366.5731,365.8245,366.262,7453.0
2020-12-08 14:20:00,376.88,377.31,376.87,377.16,5593.0,366.3884,366.8064,366.3786,366.6606,5593.0
2020-12-08 14:25:00,377.24,377.88,377.14,377.88,5827.0,366.7383,367.3605,366.6411,367.3605,5827.0
2020-12-08 14:30:00,377.98,378.12,377.06,377.07,6146.0,367.4577,367.5938,366.5633,366.5731,6146.0
2020-12-08 14:35:00,377.13,377.19,376.22,376.42,33383.0,366.6314,366.6897,365.7467,365.9412,33383.0
2020-12-08 14:40:00,376.42,376.48,375.94,375.95,9451.0,365.9412,365.9995,365.4745,365.4842,9451.0
2020-12-08 14:45:00,376.05,376.05,375.57,376.0,9844.0,365.5815,365.5815,365.1148,365.5329,9844.0
2020-12-08 14:50:00,375.96,376.08,375.4,375.4,9922.0,365.494,365.6106,364.9496,364.9496,9922.0
2020-12-08 14:55:00,375.45,375.55,375.22,375.29,4700.0,364.9982,365.0954,364.7746,364.8426,4700.0
2020-12-08 15:00:00,375.44,375.44,373.92,374.04,32085.0,364.9884,364.9884,363.5108,363.6274,32085.0
2020-12-08 15:05:00,374.0,374.61,373.92,374.45,26196.0,363.5885,364.1816,363.5108,364.026,26196.0
2020-12-08 15:10:00,374.45,374.53,373.93,374.5,10869.0,364.026,364.1038,363.5205,364.0746,10869.0
2020-12-08 15:15:00,374.48,374.58,373.74,373.96,7165.0,364.0552,364.1524,363.3358,363.5496,7165.0
2020-12-08 15:20:00,373.89,373.92,372.74,372.87,7832.0,363.4816,363.5108,362.3636,362.49,7832.0
2020-12-08 15:25:00,372.7,373.67,372.7,373.41,14301.0,362.3247,363.2677,362.3247,363.015,14301.0
2020-12-08 15:30:00,373.46,373.9,373.27,373.27,12600.0,363.0636,363.4913,362.8789,362.8789,12600.0
2020-12-08 15:35:00,373.12,373.27,372.7,373.18,19159.0,362.733,362.8789,362.3247,362.7914,19159.0
2020-12-08 15:40:00,373.11,373.15,372.59,372.78,15392.0,362.7233,362.7622,362.2178,362.4025,15392.0
2020-12-08 15:45:00,372.74,373.0,372.55,372.55,23025.0,362.3636,362.6164,362.1789,362.1789,23025.0
2020-12-08 15:50:00,372.44,372.95,372.05,372.22,37886.0,362.072,362.5678,361.6928,361.8581,37886.0
2020-12-08 15:55:00,372.38,372.97,372.24,372.69,54519.0,362.0136,362.5872,361.8775,362.315,54519.0
2020-12-09 09:30:00,368.91,368.92,361.42,367.36,216809.0,358.6402,358.65,351.3587,357.1334,216809.0
2020-12-09 09:35:00,367.37,369.84,367.06,367.4,81558.0,357.1431,359.5443,356.8417,357.1723,81558.0
2020-12-09 09:40:00,367.5,370.0,367.5,368.44,57166.0,357.2695,359.6999,357.2695,358.1833,57166.0
2020-12-09 09:45:00,368.5,369.64,368.09,369.64,60045.0,358.2416,359.3499,357.8431,359.3499,60045.0
2020-12-09 09:50:00,369.38,369.63,367.73,368.49,70729.0,359.0971,359.3402,357.4931,358.2319,70729.0
2020-12-09 09:55:00,368.98,370.0,368.74,369.5,25406.0,358.7083,359.6999,358.475,359.2138,25406.0
2020-12-09 10:00:00,369.47,370.0,368.69,369.92,25200.0,359.1846,359.6999,358.4264,359.6221,25200.0
2020-12-09 10:05:00,369.74,370.11,369.18,369.31,73068.0,359.4471,359.8068,358.9027,359.0291,73068.0
2020-12-09 10:10:00,369.41,369.88,368.79,369.06,19664.0,359.1263,359.5832,358.5236,358.7861,19664.0
2020-12-09 10:15:00,369.06,370.14,368.68,369.69,19110.0,358.7861,359.836,358.4166,359.3985,19110.0
2020-12-09 10:20:00,369.74,369.74,368.6,368.6,37316.0,359.4471,359.4471,358.3389,358.3389,37316.0
2020-12-09 10:25:00,368.75,369.34,368.41,368.41,15223.0,358.4847,359.0583,358.1541,358.1541,15223.0
2020-12-09 10:30:00,368.41,369.49,368.33,369.1,28216.0,358.1541,359.2041,358.0764,358.8249,28216.0
2020-12-09 10:35:00,369.14,369.14,367.41,367.42,31572.0,358.8638,358.8638,357.182,357.1917,31572.0
2020-12-09 10:40:00,367.29,367.95,367.29,367.62,12481.0,357.0653,357.707,357.0653,357.3861,12481.0
2020-12-09 10:45:00,367.67,367.92,367.41,367.86,12586.0,357.4347,357.6778,357.182,357.6195,12586.0
2020-12-09 10:50:00,367.87,368.58,367.45,368.52,20646.0,357.6292,358.3194,357.2209,358.2611,20646.0
2020-12-09 10:55:00,368.58,369.55,368.46,369.43,12312.0,358.3194,359.2624,358.2028,359.1458,12312.0
2020-12-09 11:00:00,369.44,369.45,368.51,368.92,6927.0,359.1555,359.1652,358.2514,358.65,6927.0
2020-12-09 11:05:00,368.91,369.24,368.5,369.16,7220.0,358.6402,358.961,358.2416,358.8833,7220.0
2020-12-09 11:10:00,368.85,368.88,367.81,367.89,12934.0,358.5819,358.6111,357.5709,357.6486,12934.0
2020-12-09 11:15:00,367.92,368.15,367.31,367.77,11062.0,357.6778,357.9014,357.0848,357.532,11062.0
2020-12-09 11:20:00,367.77,368.18,367.75,368.0,5473.0,357.532,357.9306,357.5125,357.7556,5473.0
2020-12-09 11:25:00,367.98,368.43,367.88,368.32,10056.0,357.7361,358.1736,357.6389,358.0667,10056.0
2020-12-09 11:30:00,368.33,368.63,368.09,368.53,16211.0,358.0764,358.368,357.8431,358.2708,16211.0
2020-12-09 11:35:00,368.43,368.94,368.23,368.76,7272.0,358.1736,358.6694,357.9792,358.4944,7272.0
2020-12-09 11:40:00,368.55,368.74,368.32,368.62,3345.0,358.2903,358.475,358.0667,358.3583,3345.0
2020-12-09 11:45:00,368.57,368.63,367.88,367.99,9415.0,358.3097,358.368,357.6389,357.7458,9415.0
2020-12-09 11:50:00,367.92,368.25,367.74,368.25,8939.0,357.6778,357.9986,357.5028,357.9986,8939.0
2020-12-09 11:55:00,368.25,368.86,368.24,368.79,3419.0,357.9986,358.5916,357.9889,358.5236,3419.0
2020-12-09 12:00:00,368.7,369.1,368.68,368.84,10968.0,358.4361,358.8249,358.4166,358.5722,10968.0
2020-12-09 12:05:00,368.67,369.01,368.38,368.97,30372.0,358.4069,358.7374,358.125,358.6986,30372.0
2020-12-09 12:10:00,368.96,369.1,368.21,368.21,34178.0,358.6888,358.8249,357.9597,357.9597,34178.0
2020-12-09 12:15:00,368.43,368.43,367.82,367.82,12524.0,358.1736,358.1736,357.5806,357.5806,12524.0
2020-12-09 12:20:00,367.69,368.11,367.59,367.9,7262.0,357.4542,357.8625,357.357,357.6583,7262.0
2020-12-09 12:25:00,367.95,368.26,367.74,367.74,7286.0,357.707,358.0083,357.5028,357.5028,7286.0
2020-12-09 12:30:00,367.72,367.73,366.65,367.06,16542.0,357.4834,357.4931,356.4431,356.8417,16542.0
2020-12-09 12:35:00,366.77,366.84,365.58,365.58,4912.0,356.5598,356.6279,355.4029,355.4029,4912.0
2020-12-09 12:40:00,365.77,365.98,365.21,365.25,6257.0,355.5876,355.7918,355.0432,355.0821,6257.0
2020-12-09 12:45:00,365.17,365.17,363.55,363.85,12238.0,355.0043,355.0043,353.4294,353.7211,12238.0
2020-12-09 12:50:00,363.53,364.28,363.2,364.23,6395.0,353.41,354.1391,353.0892,354.0905,6395.0
2020-12-09 12:55:00,364.33,365.06,364.12,364.8,11017.0,354.1877,354.8974,353.9836,354.6446,11017.0
2020-12-09 13:00:00,364.82,364.83,363.33,363.33,10800.0,354.6641,354.6738,353.2156,353.2156,10800.0
2020-12-09 13:05:00,363.29,364.94,363.29,364.78,5448.0,353.1767,354.7807,353.1767,354.6252,5448.0
2020-12-09 13:10:00,364.69,364.97,364.37,364.9,7720.0,354.5377,354.8099,354.2266,354.7419,7720.0
2020-12-09 13:15:00,364.81,366.15,364.64,365.59,11441.0,354.6544,355.9571,354.4891,355.4127,11441.0
2020-12-09 13:20:00,365.46,365.67,364.95,365.52,6164.0,355.2863,355.4904,354.7905,355.3446,6164.0
2020-12-09 13:25:00,365.17,365.23,364.36,364.5,6309.0,355.0043,355.0627,354.2169,354.353,6309.0
2020-12-09 13:30:00,364.22,364.97,364.19,364.49,18774.0,354.0808,354.8099,354.0516,354.3433,18774.0
2020-12-09 13:35:00,364.55,365.18,364.41,365.17,4614.0,354.4016,355.0141,354.2655,355.0043,4614.0
2020-12-09 13:40:00,364.94,365.44,364.5,364.92,7708.0,354.7807,355.2668,354.353,354.7613,7708.0
2020-12-09 13:45:00,365.08,365.24,364.71,365.02,4902.0,354.9168,355.0724,354.5571,354.8585,4902.0
2020-12-09 13:50:00,364.76,365.2,364.74,365.05,8390.0,354.6058,355.0335,354.5863,354.8877,8390.0
2020-12-09 13:55:00,365.26,365.55,364.51,364.72,11447.0,355.0918,355.3738,354.3627,354.5669,11447.0
2020-12-09 14:00:00,364.93,365.2,364.55,364.78,17483.0,354.771,355.0335,354.4016,354.6252,17483.0
2020-12-09 14:05:00,364.78,365.11,364.29,364.56,15574.0,354.6252,354.946,354.1488,354.4113,15574.0
2020-12-09 14:10:00,364.41,364.83,363.85,364.53,7250.0,354.2655,354.6738,353.7211,354.3822,7250.0
2020-12-09 14:15:00,364.42,364.58,363.81,364.35,7777.0,354.2752,354.4308,353.6822,354.2072,7777.0
2020-12-09 14:20:00,364.34,364.84,364.29,364.73,7721.0,354.1974,354.6835,354.1488,354.5766,7721.0
2020-12-09 14:25:00,364.72,364.83,364.54,364.75,8737.0,354.5669,354.6738,354.3919,354.596,8737.0
2020-12-09 14:30:00,364.64,364.78,363.99,364.34,4113.0,354.4891,354.6252,353.8572,354.1974,4113.0
2020-12-09 14:35:00,364.33,364.34,363.82,363.85,4604.0,354.1877,354.1974,353.6919,353.7211,4604.0
2020-12-09 14:40:00,364.0,364.15,363.21,363.56,7631.0,353.8669,354.0127,353.0989,353.4392,7631.0
2020-12-09 14:45:00,363.66,364.33,363.6,364.08,5315.0,353.5364,354.1877,353.478,353.9447,5315.0
2020-12-09 14:50:00,363.97,363.97,363.05,363.38,7491.0,353.8377,353.8377,352.9434,353.2642,7491.0
2020-12-09 14:55:00,363.38,364.11,363.38,363.96,5988.0,353.2642,353.9739,353.2642,353.828,5988.0
2020-12-09 15:00:00,363.81,363.88,363.31,363.4,6167.0,353.6822,353.7503,353.1961,353.2836,6167.0
2020-12-09 15:05:00,363.52,364.29,363.39,364.25,7868.0,353.4003,354.1488,353.2739,354.11,7868.0
2020-12-09 15:10:00,364.21,364.29,363.53,363.68,5637.0,354.0711,354.1488,353.41,353.5558,5637.0
2020-12-09 15:15:00,363.67,363.7,362.6,362.9,18196.0,353.5461,353.5753,352.5059,352.7975,18196.0
2020-12-09 15:20:00,362.98,363.06,362.52,362.61,8684.0,352.8753,352.9531,352.4281,352.5156,8684.0
2020-12-09 15:25:00,362.61,362.61,361.67,361.77,15332.0,352.5156,352.5156,351.6018,351.699,15332.0
2020-12-09 15:30:00,361.66,362.16,361.19,361.59,15198.0,351.5921,352.0781,351.1351,351.524,15198.0
2020-12-09 15:35:00,361.54,362.31,361.11,362.27,9953.0,351.4754,352.224,351.0574,352.1851,9953.0
2020-12-09 15:40:00,362.29,363.37,362.02,363.27,13459.0,352.2045,353.2545,351.942,353.1572,13459.0
2020-12-09 15:45:00,363.14,363.59,362.94,363.41,14033.0,353.0309,353.4683,352.8364,353.2933,14033.0
2020-12-09 15:50:00,363.12,364.68,363.0,364.46,35102.0,353.0114,354.528,352.8948,354.3141,35102.0
2020-12-09 15:55:00,364.57,365.04,363.92,364.18,72531.0,354.421,354.878,353.7891,354.0419,72531.0
2020-12-10 09:30:00,361.12,361.98,357.45,357.86,23662.0,351.0671,351.9031,347.4993,347.8978,23662.0
2020-12-10 09:35:00,357.98,361.2,357.91,360.01,34361.0,348.0145,351.1449,347.9464,349.988,34361.0
2020-12-10 09:40:00,360.25,360.85,359.61,359.88,22491.0,350.2213,350.8046,349.5991,349.8616,22491.0
2020-12-10 09:45:00,359.85,361.75,359.73,361.61,14973.0,349.8324,351.6795,349.7158,351.5434,14973.0
2020-12-10 09:50:00,361.51,362.14,361.01,361.37,8831.0,351.4462,352.0587,350.9602,351.3101,8831.0
2020-12-10 09:55:00,361.41,362.2,361.41,361.68,6900.0,351.349,352.117,351.349,351.6115,6900.0
2020-12-10 10:00:00,361.51,361.94,360.95,361.65,5612.0,351.4462,351.8643,350.9018,351.5823,5612.0
2020-12-10 10:05:00,362.0,363.79,361.69,363.28,13094.0,351.9226,353.6628,351.6212,353.167,13094.0
2020-12-10 10:10:00,363.39,363.49,361.95,362.36,22487.0,353.2739,353.3711,351.874,352.2726,22487.0
2020-12-10 10:15:00,362.38,363.18,361.58,362.7,9182.0,352.292,353.0697,351.5143,352.6031,9182.0
2020-12-10 10:20:00,363.14,364.4,363.06,364.06,9359.0,353.0309,354.2558,352.9531,353.9252,9359.0
2020-12-10 10:25:00,363.81,363.83,363.01,363.02,13802.0,353.6822,353.7016,352.9045,352.9142,13802.0
2020-12-10 10:30:00,363.09,363.3,362.59,362.78,16160.0,352.9822,353.1864,352.4962,352.6809,16160.0
2020-12-10 10:35:00,362.7,363.28,362.7,362.87,15857.0,352.6031,353.167,352.6031,352.7684,15857.0
2020-12-10 10:40:00,362.91,363.08,362.18,362.36,9283.0,352.8073,352.9725,352.0976,352.2726,9283.0
2020-12-10 10:45:00,362.23,362.6,362.0,362.46,16218.0,352.1462,352.5059,351.9226,352.3698,16218.0
2020-12-10 10:50:00,362.44,363.45,362.44,363.31,16312.0,352.3503,353.3322,352.3503,353.1961,16312.0
2020-12-10 10:55:00,363.14,363.31,362.52,362.62,10717.0,353.0309,353.1961,352.4281,352.5253,10717.0
2020-12-10 11:00:00,362.4,362.74,362.34,362.52,7275.0,352.3115,352.642,352.2531,352.4281,7275.0
2020-12-10 11:05:00,362.46,363.09,362.33,362.74,6551.0,352.3698,352.9822,352.2434,352.642,6551.0
2020-12-10 11:10:00,362.62,362.75,362.05,362.75,7922.0,352.5253,352.6517,351.9712,352.6517,7922.0
2020-12-10 11:15:00,363.0,363.39,362.75,362.82,16632.0,352.8948,353.2739,352.6517,352.7198,16632.0
2020-12-10 11:20:00,362.72,363.28,362.67,363.11,10336.0,352.6225,353.167,352.5739,353.0017,10336.0
2020-12-10 11:25:00,363.11,363.58,363.01,363.23,5502.0,353.0017,353.4586,352.9045,353.1183,5502.0
2020-12-10 11:30:00,363.27,363.63,363.2,363.43,8690.0,353.1572,353.5072,353.0892,353.3128,8690.0
2020-12-10 11:35:00,363.39,363.44,362.69,362.97,6127.0,353.2739,353.3225,352.5934,352.8656,6127.0
2020-12-10 11:40:00,362.97,362.97,362.47,362.87,3300.0,352.8656,352.8656,352.3795,352.7684,3300.0
2020-12-10 11:45:00,362.92,362.98,362.38,362.44,3014.0,352.817,352.8753,352.292,352.3503,3014.0
2020-12-10 11:50:00,362.41,362.72,362.0,362.09,10578.0,352.3212,352.6225,351.9226,352.0101,10578.0
2020-12-10 11:55:00,362.0,362.31,362.0,362.12,6325.0,351.9226,352.224,351.9226,352.0392,6325.0
2020-12-10 12:00:00,362.08,362.79,362.0,362.66,10047.0,352.0004,352.6906,351.9226,352.5642,10047.0
2020-12-10 12:05:00,362.75,363.01,362.74,362.85,10271.0,352.6517,352.9045,352.642,352.7489,10271.0
2020-12-10 12:10:00,362.8,362.92,362.42,362.42,3857.0,352.7003,352.817,352.3309,352.3309,3857.0
2020-12-10 12:15:00,362.43,362.71,362.3,362.62,7368.0,352.3406,352.6128,352.2142,352.5253,7368.0
2020-12-10 12:20:00,362.51,362.51,361.92,361.95,4268.0,352.4184,352.4184,351.8448,351.874,4268.0
2020-12-10 12:25:00,362.18,362.26,361.59,361.77,2927.0,352.0976,352.1754,351.524,351.699,2927.0
2020-12-10 12:30:00,361.92,362.18,361.89,362.16,7532.0,351.8448,352.0976,351.8157,352.0781,7532.0
2020-12-10 12:35:00,362.15,362.25,361.76,361.9,4519.0,352.0684,352.1656,351.6893,351.8254,4519.0
2020-12-10 12:40:00,361.88,361.96,361.75,361.87,2621.0,351.8059,351.8837,351.6795,351.7962,2621.0
2020-12-10 12:45:00,361.94,362.13,361.52,361.71,5228.0,351.8643,352.049,351.456,351.6407,5228.0
2020-12-10 12:50:00,361.72,362.05,361.72,361.74,6419.0,351.6504,351.9712,351.6504,351.6698,6419.0
2020-12-10 12:55:00,361.74,362.2,361.56,362.19,3878.0,351.6698,352.117,351.4948,352.1073,3878.0
2020-12-10 13:00:00,362.21,362.68,362.0,362.55,5856.0,352.1267,352.5837,351.9226,352.4573,5856.0
2020-12-10 13:05:00,362.56,362.57,362.0,362.38,12100.0,352.467,352.4767,351.9226,352.292,12100.0
2020-12-10 13:10:00,362.31,362.53,362.16,362.44,5008.0,352.224,352.4378,352.0781,352.3503,5008.0
2020-12-10 13:15:00,362.51,362.51,362.23,362.41,10611.0,352.4184,352.4184,352.1462,352.3212,10611.0
2020-12-10 13:20:00,362.34,362.42,361.83,361.95,14659.0,352.2531,352.3309,351.7573,351.874,14659.0
2020-12-10 13:25:00,361.95,362.48,361.94,362.3,9395.0,351.874,352.3892,351.8643,352.2142,9395.0
2020-12-10 13:30:00,362.47,362.47,362.0,362.24,6267.0,352.3795,352.3795,351.9226,352.1559,6267.0
2020-12-10 13:35:00,362.13,362.35,361.88,362.35,19464.0,352.049,352.2628,351.8059,352.2628,19464.0
2020-12-10 13:40:00,362.35,362.58,362.13,362.43,12284.0,352.2628,352.4864,352.049,352.3406,12284.0
2020-12-10 13:45:00,362.32,362.43,362.04,362.27,8427.0,352.2337,352.3406,351.9615,352.1851,8427.0
2020-12-10 13:50:00,362.25,362.97,362.2,362.91,6203.0,352.1656,352.8656,352.117,352.8073,6203.0
2020-12-10 13:55:00,362.77,362.77,362.33,362.61,3484.0,352.6712,352.6712,352.2434,352.5156,3484.0
2020-12-10 14:00:00,362.72,362.73,362.36,362.36,3200.0,352.6225,352.6323,352.2726,352.2726,3200.0
2020-12-10 14:05:00,362.26,362.62,362.26,362.62,4467.0,352.1754,352.5253,352.1754,352.5253,4467.0
2020-12-10 14:10:00,362.47,362.49,362.0,362.12,6677.0,352.3795,352.3989,351.9226,352.0392,6677.0
2020-12-10 14:15:00,362.04,362.11,361.81,361.96,10883.0,351.9615,352.0295,351.7379,351.8837,10883.0
2020-12-10 14:20:00,361.96,361.97,361.62,361.88,3900.0,351.8837,351.8934,351.5532,351.8059,3900.0
2020-12-10 14:25:00,361.94,362.27,361.86,362.24,10110.0,351.8643,352.1851,351.7865,352.1559,10110.0
2020-12-10 14:30:00,362.17,362.67,362.15,362.67,6764.0,352.0879,352.5739,352.0684,352.5739,6764.0
2020-12-10 14:35:00,362.5,362.96,362.5,362.94,6300.0,352.4087,352.8559,352.4087,352.8364,6300.0
2020-12-10 14:40:00,362.73,363.0,362.64,363.0,4123.0,352.6323,352.8948,352.5448,352.8948,4123.0
2020-12-10 14:45:00,362.87,363.16,362.65,362.72,6300.0,352.7684,353.0503,352.5545,352.6225,6300.0
2020-12-10 14:50:00,362.74,363.07,362.74,362.8,23012.0,352.642,352.9628,352.642,352.7003,23012.0
2020-12-10 14:55:00,362.76,362.76,361.62,361.64,5157.0,352.6614,352.6614,351.5532,351.5726,5157.0
2020-12-10 15:00:00,361.65,362.29,361.65,362.24,5334.0,351.5823,352.2045,351.5823,352.1559,5334.0
2020-12-10 15:05:00,362.24,362.77,362.18,362.18,6565.0,352.1559,352.6712,352.0976,352.0976,6565.0
2020-12-10 15:10:00,362.2,362.55,362.18,362.34,6697.0,352.117,352.4573,352.0976,352.2531,6697.0
2020-12-10 15:15:00,362.24,362.55,362.18,362.4,13700.0,352.1559,352.4573,352.0976,352.3115,13700.0
2020-12-10 15:20:00,362.41,362.41,361.92,361.92,10421.0,352.3212,352.3212,351.8448,351.8448,10421.0
2020-12-10 15:25:00,361.89,362.27,361.79,362.22,13253.0,351.8157,352.1851,351.7184,352.1365,13253.0
2020-12-10 15:30:00,362.22,362.73,362.07,362.15,11629.0,352.1365,352.6323,351.9906,352.0684,11629.0
2020-12-10 15:35:00,362.11,362.4,362.0,362.26,15301.0,352.0295,352.3115,351.9226,352.1754,15301.0
2020-12-10 15:40:00,362.32,362.75,362.3,362.62,8580.0,352.2337,352.6517,352.2142,352.5253,8580.0
2020-12-10 15:45:00,362.7,363.31,362.69,362.86,8527.0,352.6031,353.1961,352.5934,352.7586,8527.0
2020-12-10 15:50:00,362.76,363.22,362.7,363.07,29513.0,352.6614,353.1086,352.6031,352.9628,29513.0
2020-12-10 15:55:00,363.16,363.16,362.3,362.3,46715.0,353.0503,353.0503,352.2142,352.2142,46715.0
2020-12-11 09:30:00,362.12,362.12,358.0,358.89,57101.0,352.0392,352.0392,348.0339,348.8992,57101.0
2020-12-11 09:35:00,359.23,360.25,358.72,360.23,7844.0,349.2297,350.2213,348.7339,350.2019,7844.0
2020-12-11 09:40:00,360.28,360.28,358.0,358.38,11129.0,350.2505,350.2505,348.0339,348.4034,11129.0
2020-12-11 09:45:00,358.51,361.3,358.51,360.68,8937.0,348.5297,351.2421,348.5297,350.6393,8937.0
2020-12-11 09:50:00,360.51,360.51,358.89,359.33,6500.0,350.4741,350.4741,348.8992,349.3269,6500.0
2020-12-11 09:55:00,359.52,360.08,359.03,360.0,5023.0,349.5116,350.056,349.0353,349.9783,5023.0
2020-12-11 10:00:00,359.98,360.82,359.76,360.27,5752.0,349.9588,350.7754,349.7449,350.2408,5752.0
2020-12-11 10:05:00,360.15,360.49,359.65,360.26,4543.0,350.1241,350.4546,349.638,350.231,4543.0
2020-12-11 10:10:00,360.25,361.46,360.22,361.18,5900.0,350.2213,351.3976,350.1921,351.1254,5900.0
2020-12-11 10:15:00,361.42,361.55,360.65,361.41,3740.0,351.3587,351.4851,350.6102,351.349,3740.0
2020-12-11 10:20:00,361.5,361.5,360.53,360.71,4155.0,351.4365,351.4365,350.4935,350.6685,4155.0
2020-12-11 10:25:00,360.92,361.88,360.78,361.74,5339.0,350.8727,351.8059,350.7366,351.6698,5339.0
2020-12-11 10:30:00,361.59,361.59,360.89,361.58,3561.0,351.524,351.524,350.8435,351.5143,3561.0
2020-12-11 10:35:00,361.45,361.72,360.88,361.03,3544.0,351.3879,351.6504,350.8338,350.9796,3544.0
2020-12-11 10:40:00,360.94,361.15,360.52,361.15,3232.0,350.8921,351.0963,350.4838,351.0963,3232.0
2020-12-11 10:45:00,360.91,361.03,360.21,360.3,4741.0,350.8629,350.9796,350.1824,350.2699,4741.0
2020-12-11 10:50:00,360.3,360.35,360.01,360.31,4084.0,350.2699,350.3185,349.988,350.2796,4084.0
2020-12-11 10:55:00,360.25,360.66,360.11,360.66,4901.0,350.2213,350.6199,350.0852,350.6199,4901.0
2020-12-11 11:00:00,360.6,360.89,360.38,360.54,5117.0,350.5616,350.8435,350.3477,350.5032,5117.0
2020-12-11 11:05:00,360.56,360.97,360.27,360.36,3823.0,350.5227,350.9213,350.2408,350.3282,3823.0
2020-12-11 11:10:00,360.51,360.56,360.21,360.4,3962.0,350.4741,350.5227,350.1824,350.3671,3962.0
2020-12-11 11:15:00,360.38,360.7,360.3,360.59,6310.0,350.3477,350.6588,350.2699,350.5518,6310.0
2020-12-11 11:20:00,360.58,360.58,360.03,360.34,5889.0,350.5421,350.5421,350.0074,350.3088,5889.0
2020-12-11 11:25:00,360.34,361.12,359.93,360.05,39124.0,350.3088,351.0671,349.9102,350.0269,39124.0
2020-12-11 11:30:00,359.95,360.55,359.95,360.54,6337.0,349.9297,350.513,349.9297,350.5032,6337.0
2020-12-11 11:35:00,360.54,360.54,359.7,359.75,4772.0,350.5032,350.5032,349.6866,349.7352,4772.0
2020-12-11 11:40:00,359.77,360.01,359.12,359.16,3419.0,349.7547,349.988,349.1228,349.1617,3419.0
2020-12-11 11:45:00,359.14,359.69,358.78,359.69,3909.0,349.1422,349.6769,348.7922,349.6769,3909.0
2020-12-11 11:50:00,359.71,359.91,359.51,359.65,2400.0,349.6963,349.8908,349.5019,349.638,2400.0
2020-12-11 11:55:00,359.47,359.87,359.47,359.8,9191.0,349.463,349.8519,349.463,349.7838,9191.0
2020-12-11 12:00:00,359.8,360.09,359.58,359.71,11836.0,349.7838,350.0658,349.57,349.6963,11836.0
2020-12-11 12:05:00,359.53,359.88,359.41,359.41,2642.0,349.5214,349.8616,349.4047,349.4047,2642.0
2020-12-11 12:10:00,359.56,359.75,359.05,359.26,2629.0,349.5505,349.7352,349.0547,349.2589,2629.0
2020-12-11 12:15:00,359.36,359.43,358.98,359.09,3800.0,349.3561,349.4241,348.9867,349.0936,3800.0
2020-12-11 12:20:00,358.77,358.94,358.56,358.81,4383.0,348.7825,348.9478,348.5784,348.8214,4383.0
2020-12-11 12:25:00,358.71,358.77,358.5,358.77,3197.0,348.7242,348.7825,348.52,348.7825,3197.0
2020-12-11 12:30:00,358.65,358.8,358.53,358.68,2252.0,348.6658,348.8117,348.5492,348.695,2252.0
2020-12-11 12:35:00,358.53,358.88,358.39,358.8,5196.0,348.5492,348.8894,348.4131,348.8117,5196.0
2020-12-11 12:40:00,358.86,359.2,358.85,359.2,1900.0,348.87,349.2005,348.8603,349.2005,1900.0
2020-12-11 12:45:00,359.07,359.3,359.0,359.26,3628.0,349.0742,349.2978,349.0061,349.2589,3628.0
2020-12-11 12:50:00,359.27,359.64,359.27,359.64,2200.0,349.2686,349.6283,349.2686,349.6283,2200.0
2020-12-11 12:55:00,359.68,359.83,359.55,359.77,2964.0,349.6672,349.813,349.5408,349.7547,2964.0
2020-12-11 13:00:00,359.79,359.84,359.5,359.75,4392.0,349.7741,349.8227,349.4922,349.7352,4392.0
2020-12-11 13:05:00,359.64,359.86,359.64,359.75,5558.0,349.6283,349.8422,349.6283,349.7352,5558.0
2020-12-11 13:10:00,359.75,360.81,359.75,360.75,10410.0,349.7352,350.7657,349.7352,350.7074,10410.0
2020-12-11 13:15:00,360.95,361.0,360.69,360.9,2210.0,350.9018,350.9504,350.6491,350.8532,2210.0
2020-12-11 13:20:00,360.99,361.03,360.77,360.88,2937.0,350.9407,350.9796,350.7268,350.8338,2937.0
2020-12-11 13:25:00,360.88,361.51,360.83,361.51,2307.0,350.8338,351.4462,350.7852,351.4462,2307.0
2020-12-11 13:30:00,361.6,362.26,361.6,362.26,5948.0,351.5337,352.1754,351.5337,352.1754,5948.0
2020-12-11 13:35:00,362.29,363.52,362.29,362.98,8934.0,352.2045,353.4003,352.2045,352.8753,8934.0
2020-12-11 13:40:00,362.86,363.01,362.51,362.74,4944.0,352.7586,352.9045,352.4184,352.642,4944.0
2020-12-11 13:45:00,362.84,363.04,362.5,363.01,3471.0,352.7392,352.9336,352.4087,352.9045,3471.0
2020-12-11 13:50:00,363.02,363.43,362.95,363.43,5162.0,352.9142,353.3128,352.8461,353.3128,5162.0
2020-12-11 13:55:00,363.42,363.75,363.34,363.34,4472.0,353.3031,353.6239,353.2253,353.2253,4472.0
2020-12-11 14:00:00,363.33,363.63,363.1,363.47,2600.0,353.2156,353.5072,352.992,353.3517,2600.0
2020-12-11 14:05:00,363.22,363.64,362.96,363.31,2700.0,353.1086,353.5169,352.8559,353.1961,2700.0
2020-12-11 14:10:00,363.17,363.28,362.9,362.91,1744.0,353.06,353.167,352.7975,352.8073,1744.0
2020-12-11 14:15:00,362.95,363.24,362.91,362.97,2071.0,352.8461,353.1281,352.8073,352.8656,2071.0
2020-12-11 14:20:00,363.0,363.3,362.78,363.2,3388.0,352.8948,353.1864,352.6809,353.0892,3388.0
2020-12-11 14:25:00,363.09,363.26,362.62,362.87,1701.0,352.9822,353.1475,352.5253,352.7684,1701.0
2020-12-11 14:30:00,362.92,363.02,362.58,362.7,17968.0,352.817,352.9142,352.4864,352.6031,17968.0
2020-12-11 14:35:00,362.73,363.17,362.73,363.06,2654.0,352.6323,353.06,352.6323,352.9531,2654.0
2020-12-11 14:40:00,362.85,363.23,362.78,363.23,2412.0,352.7489,353.1183,352.6809,353.1183,2412.0
2020-12-11 14:45:00,363.3,363.41,362.99,363.16,3938.0,353.1864,353.2933,352.885,353.0503,3938.0
2020-12-11 14:50:00,363.16,363.16,362.57,362.77,3073.0,353.0503,353.0503,352.4767,352.6712,3073.0
2020-12-11 14:55:00,362.69,362.69,362.09,362.51,6953.0,352.5934,352.5934,352.0101,352.4184,6953.0
2020-12-11 15:00:00,362.6,362.98,362.59,362.59,2300.0,352.5059,352.8753,352.4962,352.4962,2300.0
2020-12-11 15:05:00,362.7,362.99,362.63,362.68,1949.0,352.6031,352.885,352.5351,352.5837,1949.0
2020-12-11 15:10:00,362.87,363.15,362.87,363.04,3483.0,352.7684,353.0406,352.7684,352.9336,3483.0
2020-12-11 15:15:00,363.21,364.04,363.18,363.93,6500.0,353.0989,353.9058,353.0697,353.7989,6500.0
2020-12-11 15:20:00,363.85,363.85,363.69,363.77,3964.0,353.7211,353.7211,353.5655,353.6433,3964.0
2020-12-11 15:25:00,363.83,363.91,363.54,363.54,4976.0,353.7016,353.7794,353.4197,353.4197,4976.0
2020-12-11 15:30:00,363.53,363.58,363.11,363.21,13102.0,353.41,353.4586,353.0017,353.0989,13102.0
2020-12-11 15:35:00,363.28,363.87,363.28,363.86,5800.0,353.167,353.7405,353.167,353.7308,5800.0
2020-12-11 15:40:00,363.82,364.11,363.45,363.46,8632.0,353.6919,353.9739,353.3322,353.3419,8632.0
2020-12-11 15:45:00,363.44,363.46,362.72,363.05,7577.0,353.3225,353.3419,352.6225,352.9434,7577.0
2020-12-11 15:50:00,363.06,363.87,363.01,363.87,18217.0,352.9531,353.7405,352.9045,353.7405,18217.0
2020-12-11 15:55:00,363.96,364.65,363.77,364.57,60871.0,353.828,354.4988,353.6433,354.421,60871.0
2020-12-14 09:30:00,364.78,365.89,363.6,364.8,24248.0,354.6252,355.7043,353.478,354.6446,24248.0
2020-12-14 09:35:00,365.0,367.49,365.0,367.35,7568.0,354.8391,357.2598,354.8391,357.1237,7568.0
2020-12-14 09:40:00,367.29,367.42,364.8,366.14,18517.0,357.0653,357.1917,354.6446,355.9473,18517.0
2020-12-14 09:45:00,365.43,366.95,365.43,366.66,5800.0,355.2571,356.7348,355.2571,356.4529,5800.0
2020-12-14 09:50:00,366.74,367.39,366.36,367.08,7010.0,356.5306,357.1625,356.1612,356.8612,7010.0
2020-12-14 09:55:00,367.1,368.49,367.1,368.25,7748.0,356.8806,358.2319,356.8806,357.9986,7748.0
2020-12-14 10:00:00,368.04,368.9,368.04,368.86,18993.0,357.7944,358.6305,357.7944,358.5916,18993.0
2020-12-14 10:05:00,369.0,369.05,368.16,368.71,15543.0,358.7277,358.7763,357.9111,358.4458,15543.0
2020-12-14 10:10:00,368.52,369.13,368.37,368.58,12866.0,358.2611,358.8541,358.1153,358.3194,12866.0
2020-12-14 10:15:00,368.71,369.31,367.91,368.19,16265.0,358.4458,359.0291,357.6681,357.9403,16265.0
2020-12-14 10:20:00,368.37,369.25,368.37,369.0,9036.0,358.1153,358.9708,358.1153,358.7277,9036.0
2020-12-14 10:25:00,369.03,369.15,368.52,368.6,4239.0,358.7569,358.8735,358.2611,358.3389,4239.0
2020-12-14 10:30:00,368.61,368.87,368.27,368.27,2514.0,358.3486,358.6013,358.018,358.018,2514.0
2020-12-14 10:35:00,368.09,368.41,367.89,368.0,5274.0,357.8431,358.1541,357.6486,357.7556,5274.0
2020-12-14 10:40:00,368.0,368.3,367.68,368.02,7816.0,357.7556,358.0472,357.4445,357.775,7816.0
2020-12-14 10:45:00,367.8,367.87,367.4,367.72,5103.0,357.5611,357.6292,357.1723,357.4834,5103.0
2020-12-14 10:50:00,367.74,368.47,367.68,368.47,3600.0,357.5028,358.2125,357.4445,358.2125,3600.0
2020-12-14 10:55:00,368.31,368.31,367.53,367.54,9157.0,358.0569,358.0569,357.2986,357.3084,9157.0
2020-12-14 11:00:00,367.35,367.5,366.71,367.0,5882.0,357.1237,357.2695,356.5015,356.7834,5882.0
2020-12-14 11:05:00,367.08,367.62,366.91,367.32,7862.0,356.8612,357.3861,356.6959,357.0945,7862.0
2020-12-14 11:10:00,367.63,368.26,367.48,368.22,7617.0,357.3959,358.0083,357.25,357.9694,7617.0
2020-12-14 11:15:00,368.1,368.91,367.92,368.91,5766.0,357.8528,358.6402,357.6778,358.6402,5766.0
2020-12-14 11:20:00,368.99,368.99,368.61,368.8,3692.0,358.718,358.718,358.3486,358.5333,3692.0
2020-12-14 11:25:00,368.7,368.75,368.31,368.37,1965.0,358.4361,358.4847,358.0569,358.1153,1965.0
2020-12-14 11:30:00,368.51,368.56,367.11,367.5,8716.0,358.2514,358.3,356.8903,357.2695,8716.0
2020-12-14 11:35:00,367.67,368.1,367.2,367.2,2619.0,357.4347,357.8528,356.9778,356.9778,2619.0
2020-12-14 11:40:00,367.17,367.95,367.16,367.44,2903.0,356.9487,357.707,356.9389,357.2112,2903.0
2020-12-14 11:45:00,367.51,367.8,367.47,367.67,2295.0,357.2792,357.5611,357.2403,357.4347,2295.0
2020-12-14 11:50:00,367.78,368.13,367.11,367.14,11182.0,357.5417,357.8819,356.8903,356.9195,11182.0
2020-12-14 11:55:00,367.15,367.28,366.98,367.11,5920.0,356.9292,357.0556,356.764,356.8903,5920.0
2020-12-14 12:00:00,367.12,367.2,366.53,366.92,5568.0,356.9001,356.9778,356.3265,356.7056,5568.0
2020-12-14 12:05:00,366.92,367.06,366.44,366.52,6800.0,356.7056,356.8417,356.239,356.3168,6800.0
2020-12-14 12:10:00,366.44,366.65,365.95,366.11,8461.0,356.239,356.4431,355.7626,355.9182,8461.0
2020-12-14 12:15:00,365.96,365.97,365.65,365.8,2169.0,355.7724,355.7821,355.471,355.6168,2169.0
2020-12-14 12:20:00,365.99,366.27,365.94,365.94,4123.0,355.8015,356.0737,355.7529,355.7529,4123.0
2020-12-14 12:25:00,365.88,365.88,365.36,365.4,3718.0,355.6946,355.6946,355.1891,355.2279,3718.0
2020-12-14 12:30:00,365.38,365.39,364.46,364.93,4950.0,355.2085,355.2182,354.3141,354.771,4950.0
2020-12-14 12:35:00,364.86,365.12,364.5,364.5,5150.0,354.703,354.9557,354.353,354.353,5150.0
2020-12-14 12:40:00,364.51,364.93,364.5,364.79,3000.0,354.3627,354.771,354.353,354.6349,3000.0
2020-12-14 12:45:00,364.77,364.93,364.67,364.83,3200.0,354.6155,354.771,354.5183,354.6738,3200.0
2020-12-14 12:50:00,364.91,364.91,364.61,364.87,2327.0,354.7516,354.7516,354.4599,354.7127,2327.0
2020-12-14 12:55:00,364.82,365.11,364.5,365.07,8082.0,354.6641,354.946,354.353,354.9071,8082.0
2020-12-14 13:00:00,365.11,365.56,364.85,365.02,3500.0,354.946,355.3835,354.6933,354.8585,3500.0
2020-12-14 13:05:00,365.08,365.18,364.25,364.49,7789.0,354.9168,355.0141,354.11,354.3433,7789.0
2020-12-14 13:10:00,364.41,365.52,364.37,365.52,4713.0,354.2655,355.3446,354.2266,355.3446,4713.0
2020-12-14 13:15:00,365.5,365.85,365.49,365.85,2543.0,355.3252,355.6654,355.3154,355.6654,2543.0
2020-12-14 13:20:00,365.87,366.0,365.69,365.88,5100.0,355.6849,355.8112,355.5099,355.6946,5100.0
2020-12-14 13:25:00,366.01,366.15,365.72,365.72,4151.0,355.821,355.9571,355.539,355.539,4151.0
2020-12-14 13:30:00,365.72,366.13,365.69,366.13,8498.0,355.539,355.9376,355.5099,355.9376,8498.0
2020-12-14 13:35:00,366.18,366.3,365.97,366.3,4128.0,355.9862,356.1029,355.7821,356.1029,4128.0
2020-12-14 13:40:00,366.31,366.58,366.23,366.55,5000.0,356.1126,356.3751,356.0348,356.3459,5000.0
2020-12-14 13:45:00,366.58,366.65,366.26,366.37,7394.0,356.3751,356.4431,356.064,356.1709,7394.0
2020-12-14 13:50:00,366.52,366.94,366.52,366.87,3643.0,356.3168,356.7251,356.3168,356.657,3643.0
2020-12-14 13:55:00,366.96,367.16,366.66,366.74,7018.0,356.7445,356.9389,356.4529,356.5306,7018.0
2020-12-14 14:00:00,366.83,366.87,366.14,366.15,5638.0,356.6181,356.657,355.9473,355.9571,5638.0
2020-12-14 14:05:00,366.19,366.38,365.97,365.98,5143.0,355.9959,356.1807,355.7821,355.7918,5143.0
2020-12-14 14:10:00,366.07,366.09,365.6,365.6,7608.0,355.8793,355.8987,355.4224,355.4224,7608.0
2020-12-14 14:15:00,365.78,366.02,365.6,366.02,8321.0,355.5974,355.8307,355.4224,355.8307,8321.0
2020-12-14 14:20:00,365.99,366.1,365.94,366.07,7134.0,355.8015,355.9085,355.7529,355.8793,7134.0
2020-12-14 14:25:00,365.96,366.12,365.79,365.9,6618.0,355.7724,355.9279,355.6071,355.714,6618.0
2020-12-14 14:30:00,365.98,366.0,365.16,365.2,12751.0,355.7918,355.8112,354.9946,355.0335,12751.0
2020-12-14 14:35:00,365.15,365.37,364.67,364.9,7922.0,354.9849,355.1988,354.5183,354.7419,7922.0
2020-12-14 14:40:00,364.9,365.81,364.9,365.8,6846.0,354.7419,355.6265,354.7419,355.6168,6846.0
2020-12-14 14:45:00,365.71,365.8,365.18,365.26,5432.0,355.5293,355.6168,355.0141,355.0918,5432.0
2020-12-14 14:50:00,365.34,365.75,365.05,365.67,11226.0,355.1696,355.5682,354.8877,355.4904,11226.0
2020-12-14 14:55:00,365.67,366.15,365.42,365.96,10840.0,355.4904,355.9571,355.2474,355.7724,10840.0
2020-12-14 15:00:00,365.97,366.09,365.83,365.92,8879.0,355.7821,355.8987,355.646,355.7335,8879.0
2020-12-14 15:05:00,365.96,366.23,365.81,366.08,11468.0,355.7724,356.0348,355.6265,355.889,11468.0
2020-12-14 15:10:00,366.17,366.38,366.0,366.14,9872.0,355.9765,356.1807,355.8112,355.9473,9872.0
2020-12-14 15:15:00,366.21,366.39,366.16,366.31,5834.0,356.0154,356.1904,355.9668,356.1126,5834.0
2020-12-14 15:20:00,366.36,366.51,366.3,366.46,9323.0,356.1612,356.307,356.1029,356.2584,9323.0
2020-12-14 15:25:00,366.45,366.8,366.44,366.73,20778.0,356.2487,356.589,356.239,356.5209,20778.0
2020-12-14 15:30:00,366.69,366.81,365.51,365.53,14525.0,356.482,356.5987,355.3349,355.3543,14525.0
2020-12-14 15:35:00,365.69,365.9,365.26,365.34,9099.0,355.5099,355.714,355.0918,355.1696,9099.0
2020-12-14 15:40:00,365.14,365.52,365.02,365.02,8050.0,354.9752,355.3446,354.8585,354.8585,8050.0
2020-12-14 15:45:00,365.12,365.74,364.9,365.6,23533.0,354.9557,355.5585,354.7419,355.4224,23533.0
2020-12-14 15:50:00,365.52,366.69,364.88,365.73,88870.0,355.3446,356.482,354.7224,355.5488,88870.0
2020-12-14 15:55:00,365.67,365.95,365.2,365.53,74949.0,355.4904,355.7626,355.0335,355.3543,74949.0
2020-12-15 09:30:00,365.86,366.28,364.74,364.74,46625.0,355.6751,356.0834,354.5863,354.5863,46625.0
2020-12-15 09:35:00,364.94,367.44,364.32,366.92,14384.0,354.7807,357.2112,354.178,356.7056,14384.0
2020-12-15 09:40:00,366.97,367.76,365.03,365.27,11996.0,356.7542,357.5222,354.8682,355.1016,11996.0
2020-12-15 09:45:00,365.27,365.6,364.18,364.88,7407.0,355.1016,355.4224,354.0419,354.7224,7407.0
2020-12-15 09:50:00,365.15,365.43,364.56,365.39,13102.0,354.9849,355.2571,354.4113,355.2182,13102.0
2020-12-15 09:55:00,365.49,366.28,364.77,365.44,15583.0,355.3154,356.0834,354.6155,355.2668,15583.0
2020-12-15 10:00:00,365.17,365.55,364.31,364.31,15517.0,355.0043,355.3738,354.1683,354.1683,15517.0
2020-12-15 10:05:00,364.44,364.62,363.43,363.75,13063.0,354.2947,354.4697,353.3128,353.6239,13063.0
2020-12-15 10:10:00,363.55,363.96,363.03,363.7,14504.0,353.4294,353.828,352.9239,353.5753,14504.0
2020-12-15 10:15:00,363.7,363.99,363.18,363.85,8134.0,353.5753,353.8572,353.0697,353.7211,8134.0
2020-12-15 10:20:00,363.85,364.04,363.49,364.03,7536.0,353.7211,353.9058,353.3711,353.8961,7536.0
2020-12-15 10:25:00,363.91,364.02,362.76,363.01,9000.0,353.7794,353.8864,352.6614,352.9045,9000.0
2020-12-15 10:30:00,363.01,363.5,363.0,363.14,4428.0,352.9045,353.3808,352.8948,353.0309,4428.0
2020-12-15 10:35:00,363.35,363.38,362.6,363.17,10830.0,353.235,353.2642,352.5059,353.06,10830.0
2020-12-15 10:40:00,363.28,364.11,363.1,364.06,11400.0,353.167,353.9739,352.992,353.9252,11400.0
2020-12-15 10:45:00,364.17,364.24,363.68,363.68,8751.0,354.0322,354.1002,353.5558,353.5558,8751.0
2020-12-15 10:50:00,363.9,363.95,363.1,363.5,4489.0,353.7697,353.8183,352.992,353.3808,4489.0
2020-12-15 10:55:00,363.29,363.46,362.41,362.47,6083.0,353.1767,353.3419,352.3212,352.3795,6083.0
2020-12-15 11:00:00,362.46,362.46,362.0,362.12,3212.0,352.3698,352.3698,351.9226,352.0392,3212.0
2020-12-15 11:05:00,362.02,362.18,361.51,362.11,7980.0,351.942,352.0976,351.4462,352.0295,7980.0
2020-12-15 11:10:00,362.23,362.64,361.91,362.49,4810.0,352.1462,352.5448,351.8351,352.3989,4810.0
2020-12-15 11:15:00,362.48,362.61,362.18,362.21,3027.0,352.3892,352.5156,352.0976,352.1267,3027.0
2020-12-15 11:20:00,362.09,362.09,360.19,360.85,35048.0,352.0101,352.0101,350.163,350.8046,35048.0
2020-12-15 11:25:00,360.97,361.64,360.97,361.48,6629.0,350.9213,351.5726,350.9213,351.4171,6629.0
2020-12-15 11:30:00,361.49,361.79,361.13,361.77,10947.0,351.4268,351.7184,351.0768,351.699,10947.0
2020-12-15 11:35:00,361.88,362.0,361.7,361.95,23520.0,351.8059,351.9226,351.6309,351.874,23520.0
2020-12-15 11:40:00,361.77,362.46,361.67,362.23,23185.0,351.699,352.3698,351.6018,352.1462,23185.0
2020-12-15 11:45:00,362.0,362.02,361.47,361.58,9079.0,351.9226,351.942,351.4073,351.5143,9079.0
2020-12-15 11:50:00,361.55,362.07,361.43,361.84,8303.0,351.4851,351.9906,351.3685,351.767,8303.0
2020-12-15 11:55:00,361.95,362.27,361.86,362.22,17570.0,351.874,352.1851,351.7865,352.1365,17570.0
2020-12-15 12:00:00,362.22,362.6,362.22,362.48,20954.0,352.1365,352.5059,352.1365,352.3892,20954.0
2020-12-15 12:05:00,362.57,362.57,362.28,362.4,3192.0,352.4767,352.4767,352.1948,352.3115,3192.0
2020-12-15 12:10:00,362.37,362.47,362.32,362.45,6100.0,352.2823,352.3795,352.2337,352.3601,6100.0
2020-12-15 12:15:00,362.26,362.55,362.26,362.55,5212.0,352.1754,352.4573,352.1754,352.4573,5212.0
2020-12-15 12:20:00,362.58,362.9,362.58,362.8,9598.0,352.4864,352.7975,352.4864,352.7003,9598.0
2020-12-15 12:25:00,362.88,363.11,362.83,362.94,13397.0,352.7781,353.0017,352.7295,352.8364,13397.0
2020-12-15 12:30:00,362.89,363.0,362.73,362.98,5135.0,352.7878,352.8948,352.6323,352.8753,5135.0
2020-12-15 12:35:00,362.99,363.36,362.9,363.36,2205.0,352.885,353.2447,352.7975,353.2447,2205.0
2020-12-15 12:40:00,363.37,363.65,363.25,363.25,3200.0,353.2545,353.5267,353.1378,353.1378,3200.0
2020-12-15 12:45:00,363.37,363.41,363.19,363.41,2100.0,353.2545,353.2933,353.0795,353.2933,2100.0
2020-12-15 12:50:00,363.41,363.79,363.41,363.67,4320.0,353.2933,353.6628,353.2933,353.5461,4320.0
2020-12-15 12:55:00,363.77,363.95,363.7,363.71,3366.0,353.6433,353.8183,353.5753,353.585,3366.0
2020-12-15 13:00:00,363.78,364.11,363.63,363.99,7677.0,353.653,353.9739,353.5072,353.8572,7677.0
2020-12-15 13:05:00,364.08,364.5,363.89,364.5,9026.0,353.9447,354.353,353.76,354.353,9026.0
2020-12-15 13:10:00,364.48,364.52,364.35,364.44,3300.0,354.3336,354.3724,354.2072,354.2947,3300.0
2020-12-15 13:15:00,364.43,364.49,364.19,364.25,3218.0,354.2849,354.3433,354.0516,354.11,3218.0
2020-12-15 13:20:00,364.21,364.24,363.83,363.88,4131.0,354.0711,354.1002,353.7016,353.7503,4131.0
2020-12-15 13:25:00,363.83,364.1,363.82,363.88,4800.0,353.7016,353.9641,353.6919,353.7503,4800.0
2020-12-15 13:30:00,363.88,363.97,363.77,363.77,7400.0,353.7503,353.8377,353.6433,353.6433,7400.0
2020-12-15 13:35:00,363.74,364.25,363.73,364.25,4919.0,353.6142,354.11,353.6044,354.11,4919.0
2020-12-15 13:40:00,364.18,364.28,363.96,364.03,3968.0,354.0419,354.1391,353.828,353.8961,3968.0
2020-12-15 13:45:00,364.01,364.01,363.79,363.93,6745.0,353.8766,353.8766,353.6628,353.7989,6745.0
2020-12-15 13:50:00,363.87,363.87,363.33,363.34,5443.0,353.7405,353.7405,353.2156,353.2253,5443.0
2020-12-15 13:55:00,363.34,363.38,362.68,362.75,3484.0,353.2253,353.2642,352.5837,352.6517,3484.0
2020-12-15 14:00:00,362.71,362.71,362.39,362.56,11480.0,352.6128,352.6128,352.3017,352.467,11480.0
2020-12-15 14:05:00,362.59,362.85,362.45,362.84,5093.0,352.4962,352.7489,352.3601,352.7392,5093.0
2020-12-15 14:10:00,362.84,362.9,362.53,362.89,5850.0,352.7392,352.7975,352.4378,352.7878,5850.0
2020-12-15 14:15:00,362.86,362.86,362.32,362.56,4291.0,352.7586,352.7586,352.2337,352.467,4291.0
2020-12-15 14:20:00,362.6,362.6,362.14,362.14,3398.0,352.5059,352.5059,352.0587,352.0587,3398.0
2020-12-15 14:25:00,362.1,362.23,361.72,361.74,2230.0,352.0198,352.1462,351.6504,351.6698,2230.0
2020-12-15 14:30:00,361.66,361.98,361.51,361.87,6331.0,351.5921,351.9031,351.4462,351.7962,6331.0
2020-12-15 14:35:00,361.82,361.82,361.34,361.51,3926.0,351.7476,351.7476,351.281,351.4462,3926.0
2020-12-15 14:40:00,361.51,361.73,361.5,361.61,5649.0,351.4462,351.6601,351.4365,351.5434,5649.0
2020-12-15 14:45:00,361.56,362.22,361.56,361.9,7328.0,351.4948,352.1365,351.4948,351.8254,7328.0
2020-12-15 14:50:00,362.0,362.05,361.77,362.05,2398.0,351.9226,351.9712,351.699,351.9712,2398.0
2020-12-15 14:55:00,362.04,362.17,361.91,361.92,14199.0,351.9615,352.0879,351.8351,351.8448,14199.0
2020-12-15 15:00:00,361.93,362.18,361.68,361.94,23592.0,351.8545,352.0976,351.6115,351.8643,23592.0
2020-12-15 15:05:00,361.95,362.11,361.43,361.71,15585.0,351.874,352.0295,351.3685,351.6407,15585.0
2020-12-15 15:10:00,361.76,361.92,361.47,361.83,20644.0,351.6893,351.8448,351.4073,351.7573,20644.0
2020-12-15 15:15:00,361.94,361.95,361.54,361.61,12885.0,351.8643,351.874,351.4754,351.5434,12885.0
2020-12-15 15:20:00,361.6,361.83,361.58,361.83,15097.0,351.5337,351.7573,351.5143,351.7573,15097.0
2020-12-15 15:25:00,361.81,362.0,361.26,361.27,12562.0,351.7379,351.9226,351.2032,351.2129,12562.0
2020-12-15 15:30:00,361.26,361.26,360.83,361.1,12716.0,351.2032,351.2032,350.7852,351.0476,12716.0
2020-12-15 15:35:00,361.15,361.29,361.07,361.24,9583.0,351.0963,351.2324,351.0185,351.1837,9583.0
2020-12-15 15:40:00,361.19,361.64,361.08,361.47,12660.0,351.1351,351.5726,351.0282,351.4073,12660.0
2020-12-15 15:45:00,361.45,361.45,361.27,361.29,12970.0,351.3879,351.3879,351.2129,351.2324,12970.0
2020-12-15 15:50:00,361.24,361.26,360.51,360.51,38416.0,351.1837,351.2032,350.4741,350.4741,38416.0
2020-12-15 15:55:00,360.5,360.67,360.15,360.33,69986.0,350.4643,350.6296,350.1241,350.2991,69986.0
2020-12-16 09:30:00,360.48,361.96,360.03,361.27,37084.0,350.4449,351.8837,350.0074,351.2129,37084.0
2020-12-16 09:35:00,361.44,362.16,360.74,361.0,11577.0,351.3782,352.0781,350.6977,350.9504,11577.0
2020-12-16 09:40:00,360.87,362.25,360.6,362.25,9644.0,350.824,352.1656,350.5616,352.1656,9644.0
2020-12-16 09:45:00,362.22,362.87,362.07,362.69,14368.0,352.1365,352.7684,351.9906,352.5934,14368.0
2020-12-16 09:50:00,362.67,363.15,362.29,362.94,8408.0,352.5739,353.0406,352.2045,352.8364,8408.0
2020-12-16 09:55:00,362.81,363.36,362.57,362.85,16365.0,352.71,353.2447,352.4767,352.7489,16365.0
2020-12-16 10:00:00,362.67,363.39,362.34,363.23,9879.0,352.5739,353.2739,352.2531,353.1183,9879.0
2020-12-16 10:05:00,363.23,363.81,363.07,363.43,12087.0,353.1183,353.6822,352.9628,353.3128,12087.0
2020-12-16 10:10:00,363.66,363.76,363.15,363.53,8674.0,353.5364,353.6336,353.0406,353.41,8674.0
2020-12-16 10:15:00,363.48,364.11,363.08,363.53,19344.0,353.3614,353.9739,352.9725,353.41,19344.0
2020-12-16 10:20:00,363.62,364.06,363.26,364.0,9653.0,353.4975,353.9252,353.1475,353.8669,9653.0
2020-12-16 10:25:00,364.07,364.27,363.86,364.14,11415.0,353.935,354.1294,353.7308,354.003,11415.0
2020-12-16 10:30:00,364.19,364.22,363.88,363.99,15862.0,354.0516,354.0808,353.7503,353.8572,15862.0
2020-12-16 10:35:00,363.93,364.51,363.78,364.04,12768.0,353.7989,354.3627,353.653,353.9058,12768.0
2020-12-16 10:40:00,364.04,364.9,364.04,364.78,12643.0,353.9058,354.7419,353.9058,354.6252,12643.0
2020-12-16 10:45:00,364.78,364.91,364.61,364.83,6100.0,354.6252,354.7516,354.4599,354.6738,6100.0
2020-12-16 10:50:00,364.87,365.47,364.66,365.28,10508.0,354.7127,355.296,354.5085,355.1113,10508.0
2020-12-16 10:55:00,365.37,365.43,364.48,364.54,11012.0,355.1988,355.2571,354.3336,354.3919,11012.0
2020-12-16 11:00:00,364.53,365.47,364.52,365.4,5700.0,354.3822,355.296,354.3724,355.2279,5700.0
2020-12-16 11:05:00,365.5,365.88,365.34,365.34,8042.0,355.3252,355.6946,355.1696,355.1696,8042.0
2020-12-16 11:10:00,365.74,365.74,365.23,365.38,5100.0,355.5585,355.5585,355.0627,355.2085,5100.0
2020-12-16 11:15:00,365.32,365.39,364.16,364.3,13292.0,355.1502,355.2182,354.0225,354.1586,13292.0
2020-12-16 11:20:00,364.41,365.25,364.22,365.25,5894.0,354.2655,355.0821,354.0808,355.0821,5894.0
2020-12-16 11:25:00,365.14,365.76,365.11,365.69,5418.0,354.9752,355.5779,354.946,355.5099,5418.0
2020-12-16 11:30:00,365.56,365.96,365.31,365.84,7746.0,355.3835,355.7724,355.1404,355.6557,7746.0
2020-12-16 11:35:00,365.91,366.58,365.82,366.46,7963.0,355.7237,356.3751,355.6362,356.2584,7963.0
2020-12-16 11:40:00,366.62,366.68,366.07,366.07,5406.0,356.414,356.4723,355.8793,355.8793,5406.0
2020-12-16 11:45:00,365.93,366.28,365.69,365.87,6318.0,355.7432,356.0834,355.5099,355.6849,6318.0
2020-12-16 11:50:00,365.87,366.1,365.78,365.95,3494.0,355.6849,355.9085,355.5974,355.7626,3494.0
2020-12-16 11:55:00,365.97,366.09,365.77,365.77,3500.0,355.7821,355.8987,355.5876,355.5876,3500.0
2020-12-16 12:00:00,365.77,365.92,365.35,365.67,5188.0,355.5876,355.7335,355.1793,355.4904,5188.0
2020-12-16 12:05:00,365.67,366.12,365.66,366.11,5332.0,355.4904,355.9279,355.4807,355.9182,5332.0
2020-12-16 12:10:00,365.98,365.98,365.5,365.57,11498.0,355.7918,355.7918,355.3252,355.3932,11498.0
2020-12-16 12:15:00,365.6,365.92,365.6,365.69,6326.0,355.4224,355.7335,355.4224,355.5099,6326.0
2020-12-16 12:20:00,365.75,365.94,365.58,365.81,8500.0,355.5682,355.7529,355.4029,355.6265,8500.0
2020-12-16 12:25:00,365.77,366.33,365.75,366.12,6264.0,355.5876,356.1321,355.5682,355.9279,6264.0
2020-12-16 12:30:00,366.15,366.56,366.14,366.53,5626.0,355.9571,356.3556,355.9473,356.3265,5626.0
2020-12-16 12:35:00,366.65,366.89,366.55,366.8,2345.0,356.4431,356.6765,356.3459,356.589,2345.0
2020-12-16 12:40:00,366.61,366.87,366.29,366.8,2797.0,356.4043,356.657,356.0932,356.589,2797.0
2020-12-16 12:45:00,366.8,367.3,366.7,366.94,8114.0,356.589,357.075,356.4918,356.7251,8114.0
2020-12-16 12:50:00,366.94,366.96,366.32,366.6,3925.0,356.7251,356.7445,356.1223,356.3945,3925.0
2020-12-16 12:55:00,366.85,367.16,366.76,367.1,4440.0,356.6376,356.9389,356.5501,356.8806,4440.0
2020-12-16 13:00:00,367.04,367.09,366.72,366.98,4400.0,356.8223,356.8709,356.5112,356.764,4400.0
2020-12-16 13:05:00,367.0,367.12,366.87,366.88,4834.0,356.7834,356.9001,356.657,356.6667,4834.0
2020-12-16 13:10:00,366.78,367.08,366.64,367.08,3200.0,356.5695,356.8612,356.4334,356.8612,3200.0
2020-12-16 13:15:00,367.09,367.09,366.63,367.08,14225.0,356.8709,356.8709,356.4237,356.8612,14225.0
2020-12-16 13:20:00,367.07,367.14,366.95,367.07,3000.0,356.8515,356.9195,356.7348,356.8515,3000.0
2020-12-16 13:25:00,367.08,367.13,366.88,366.98,12694.0,356.8612,356.9098,356.6667,356.764,12694.0
2020-12-16 13:30:00,366.94,367.13,366.91,367.13,4584.0,356.7251,356.9098,356.6959,356.9098,4584.0
2020-12-16 13:35:00,367.15,367.35,367.14,367.35,5254.0,356.9292,357.1237,356.9195,357.1237,5254.0
2020-12-16 13:40:00,367.19,367.31,367.15,367.25,4300.0,356.9681,357.0848,356.9292,357.0264,4300.0
2020-12-16 13:45:00,367.29,367.29,366.88,366.88,7000.0,357.0653,357.0653,356.6667,356.6667,7000.0
2020-12-16 13:50:00,366.87,366.88,366.39,366.52,4424.0,356.657,356.6667,356.1904,356.3168,4424.0
2020-12-16 13:55:00,366.54,366.6,366.38,366.42,4168.0,356.3362,356.3945,356.1807,356.2195,4168.0
2020-12-16 14:00:00,366.52,366.79,366.03,366.72,6600.0,356.3168,356.5792,355.8404,356.5112,6600.0
2020-12-16 14:05:00,366.61,366.62,365.93,366.23,11218.0,356.4043,356.414,355.7432,356.0348,11218.0
2020-12-16 14:10:00,366.13,366.9,365.93,366.79,13628.0,355.9376,356.6862,355.7432,356.5792,13628.0
2020-12-16 14:15:00,366.85,367.03,366.76,366.86,7624.0,356.6376,356.8126,356.5501,356.6473,7624.0
2020-12-16 14:20:00,366.95,367.01,366.78,366.93,9204.0,356.7348,356.7931,356.5695,356.7153,9204.0
2020-12-16 14:25:00,366.96,367.02,366.69,366.73,6570.0,356.7445,356.8028,356.482,356.5209,6570.0
2020-12-16 14:30:00,366.75,367.04,366.68,366.89,13088.0,356.5404,356.8223,356.4723,356.6765,13088.0
2020-12-16 14:35:00,366.88,367.39,366.88,367.38,21843.0,356.6667,357.1625,356.6667,357.1528,21843.0
2020-12-16 14:40:00,367.26,367.28,367.05,367.22,5793.0,357.0362,357.0556,356.832,356.9973,5793.0
2020-12-16 14:45:00,367.21,367.57,367.15,367.35,32094.0,356.9876,357.3375,356.9292,357.1237,32094.0
2020-12-16 14:50:00,367.35,367.61,367.2,367.51,46691.0,357.1237,357.3764,356.9778,357.2792,46691.0
2020-12-16 14:55:00,367.58,368.25,367.58,368.06,8036.0,357.3473,357.9986,357.3473,357.8139,8036.0
2020-12-16 15:00:00,368.23,368.23,367.82,368.11,4128.0,357.9792,357.9792,357.5806,357.8625,4128.0
2020-12-16 15:05:00,368.16,368.33,368.1,368.12,3587.0,357.9111,358.0764,357.8528,357.8722,3587.0
2020-12-16 15:10:00,368.26,368.5,368.1,368.32,10309.0,358.0083,358.2416,357.8528,358.0667,10309.0
2020-12-16 15:15:00,368.31,368.73,368.31,368.69,7427.0,358.0569,358.4652,358.0569,358.4264,7427.0
2020-12-16 15:20:00,368.62,369.3,368.6,369.22,13274.0,358.3583,359.0194,358.3389,358.9416,13274.0
2020-12-16 15:25:00,369.14,369.79,369.09,369.74,15924.0,358.8638,359.4957,358.8152,359.4471,15924.0
2020-12-16 15:30:00,369.74,370.08,369.66,369.95,85532.0,359.4471,359.7777,359.3694,359.6513,85532.0
2020-12-16 15:35:00,369.8,370.31,369.73,370.28,18964.0,359.5055,360.0013,359.4374,359.9721,18964.0
2020-12-16 15:40:00,370.28,370.36,369.92,370.17,15920.0,359.9721,360.0499,359.6221,359.8652,15920.0
2020-12-16 15:45:00,370.18,370.18,369.85,369.96,11521.0,359.8749,359.8749,359.5541,359.661,11521.0
2020-12-16 15:50:00,369.84,370.21,369.52,369.86,38993.0,359.5443,359.904,359.2332,359.5638,38993.0
2020-12-16 15:55:00,369.84,370.07,369.26,369.51,69601.0,359.5443,359.7679,358.9805,359.2235,69601.0
2020-12-17 09:30:00,371.93,374.55,370.34,374.55,36715.0,361.5762,364.1232,360.0304,364.1232,36715.0
2020-12-17 09:35:00,375.0,375.99,374.44,375.99,18235.0,364.5607,365.5231,364.0163,365.5231,18235.0
2020-12-17 09:40:00,375.79,376.96,375.68,376.19,22927.0,365.3287,366.4661,365.2218,365.7176,22927.0
2020-12-17 09:45:00,376.06,376.72,375.16,375.46,15392.0,365.5912,366.2328,364.7162,365.0079,15392.0
2020-12-17 09:50:00,375.09,375.88,373.95,374.64,12631.0,364.6482,365.4162,363.5399,364.2107,12631.0
2020-12-17 09:55:00,374.53,375.89,374.12,375.89,22106.0,364.1038,365.4259,363.7052,365.4259,22106.0
2020-12-17 10:00:00,375.94,375.94,375.13,375.53,9742.0,365.4745,365.4745,364.6871,365.0759,9742.0
2020-12-17 10:05:00,375.42,375.51,375.08,375.36,11736.0,364.969,365.0565,364.6385,364.9107,11736.0
2020-12-17 10:10:00,375.45,375.65,375.09,375.43,17971.0,364.9982,365.1926,364.6482,364.9787,17971.0
2020-12-17 10:15:00,375.43,375.75,375.28,375.54,7700.0,364.9787,365.2898,364.8329,365.0857,7700.0
2020-12-17 10:20:00,375.43,375.68,375.21,375.43,9803.0,364.9787,365.2218,364.7648,364.9787,9803.0
2020-12-17 10:25:00,375.41,375.66,375.21,375.66,17132.0,364.9593,365.2023,364.7648,365.2023,17132.0
2020-12-17 10:30:00,375.73,376.08,375.59,375.92,19175.0,365.2704,365.6106,365.1343,365.4551,19175.0
2020-12-17 10:35:00,375.94,376.15,375.64,375.88,9822.0,365.4745,365.6787,365.1829,365.4162,9822.0
2020-12-17 10:40:00,375.78,376.49,375.67,376.49,16598.0,365.319,366.0092,365.212,366.0092,16598.0
2020-12-17 10:45:00,376.66,377.12,376.33,376.87,15807.0,366.1745,366.6217,365.8537,366.3786,15807.0
2020-12-17 10:50:00,376.95,377.06,376.47,376.77,10666.0,366.4564,366.5633,365.9898,366.2814,10666.0
2020-12-17 10:55:00,376.69,376.84,376.43,376.8,14683.0,366.2036,366.3495,365.9509,366.3106,14683.0
2020-12-17 11:00:00,376.81,377.14,376.81,376.99,13296.0,366.3203,366.6411,366.3203,366.4953,13296.0
2020-12-17 11:05:00,377.0,377.2,376.84,377.12,15281.0,366.505,366.6995,366.3495,366.6217,15281.0
2020-12-17 11:10:00,377.11,377.2,376.92,376.93,6572.0,366.612,366.6995,366.4272,366.437,6572.0
2020-12-17 11:15:00,376.93,377.76,376.83,377.07,12756.0,366.437,367.2439,366.3398,366.5731,12756.0
2020-12-17 11:20:00,377.15,377.41,376.93,377.4,8239.0,366.6508,366.9036,366.437,366.8939,8239.0
2020-12-17 11:25:00,377.44,377.92,377.44,377.65,10644.0,366.9328,367.3994,366.9328,367.1369,10644.0
2020-12-17 11:30:00,377.7,377.79,377.43,377.74,9647.0,367.1855,367.273,366.923,367.2244,9647.0
2020-12-17 11:35:00,377.76,377.95,377.38,377.85,10572.0,367.2439,367.4286,366.8744,367.3314,10572.0
2020-12-17 11:40:00,377.91,378.19,377.87,378.0,9497.0,367.3897,367.6619,367.3508,367.4772,9497.0
2020-12-17 11:45:00,377.93,377.93,377.0,377.0,8312.0,367.4091,367.4091,366.505,366.505,8312.0
2020-12-17 11:50:00,376.81,376.9,376.49,376.76,10221.0,366.3203,366.4078,366.0092,366.2717,10221.0
2020-12-17 11:55:00,376.72,376.74,376.06,376.25,10862.0,366.2328,366.2523,365.5912,365.7759,10862.0
2020-12-17 12:00:00,376.33,377.0,376.33,376.79,13412.0,365.8537,366.505,365.8537,366.3009,13412.0
2020-12-17 12:05:00,376.8,376.86,376.4,376.72,10326.0,366.3106,366.3689,365.9217,366.2328,10326.0
2020-12-17 12:10:00,376.72,376.76,376.32,376.67,13347.0,366.2328,366.2717,365.8439,366.1842,13347.0
2020-12-17 12:15:00,376.67,376.74,376.35,376.63,8081.0,366.1842,366.2523,365.8731,366.1453,8081.0
2020-12-17 12:20:00,376.63,376.78,376.3,376.38,10413.0,366.1453,366.2911,365.8245,365.9023,10413.0
2020-12-17 12:25:00,376.44,377.0,376.31,376.66,7975.0,365.9606,366.505,365.8342,366.1745,7975.0
2020-12-17 12:30:00,376.67,376.74,376.43,376.6,5540.0,366.1842,366.2523,365.9509,366.1162,5540.0
2020-12-17 12:35:00,376.64,376.92,376.53,376.88,5596.0,366.155,366.4272,366.0481,366.3884,5596.0
2020-12-17 12:40:00,376.98,377.63,376.98,377.63,2700.0,366.4856,367.1175,366.4856,367.1175,2700.0
2020-12-17 12:45:00,377.71,378.18,377.63,378.18,3398.0,367.1953,367.6522,367.1175,367.6522,3398.0
2020-12-17 12:50:00,378.19,378.19,377.84,377.98,4070.0,367.6619,367.6619,367.3216,367.4577,4070.0
2020-12-17 12:55:00,377.87,378.18,377.65,377.79,3791.0,367.3508,367.6522,367.1369,367.273,3791.0
2020-12-17 13:00:00,377.94,378.2,377.77,378.2,4720.0,367.4189,367.6716,367.2536,367.6716,4720.0
2020-12-17 13:05:00,378.16,378.58,378.15,378.46,9602.0,367.6327,368.041,367.623,367.9244,9602.0
2020-12-17 13:10:00,378.45,378.63,378.4,378.44,11753.0,367.9147,368.0896,367.866,367.9049,11753.0
2020-12-17 13:15:00,378.44,378.69,378.37,378.57,10914.0,367.9049,368.148,367.8369,368.0313,10914.0
2020-12-17 13:20:00,378.58,378.71,378.42,378.57,8433.0,368.041,368.1674,367.8855,368.0313,8433.0
2020-12-17 13:25:00,378.5,378.6,378.41,378.45,11080.0,367.9633,368.0605,367.8758,367.9147,11080.0
2020-12-17 13:30:00,378.46,378.58,378.42,378.52,35227.0,367.9244,368.041,367.8855,367.9827,35227.0
2020-12-17 13:35:00,378.58,378.66,378.44,378.61,7890.0,368.041,368.1188,367.9049,368.0702,7890.0
2020-12-17 13:40:00,378.56,378.98,378.56,378.77,12144.0,368.0216,368.4299,368.0216,368.2257,12144.0
2020-12-17 13:45:00,378.78,378.86,378.71,378.76,6950.0,368.2355,368.3132,368.1674,368.216,6950.0
2020-12-17 13:50:00,378.82,378.84,378.66,378.71,7900.0,368.2744,368.2938,368.1188,368.1674,7900.0
2020-12-17 13:55:00,378.68,378.78,378.43,378.49,8072.0,368.1383,368.2355,367.8952,367.9535,8072.0
2020-12-17 14:00:00,378.43,378.43,378.05,378.08,8488.0,367.8952,367.8952,367.5258,367.555,8488.0
2020-12-17 14:05:00,378.01,378.05,377.74,377.89,9709.0,367.4869,367.5258,367.2244,367.3702,9709.0
2020-12-17 14:10:00,377.84,378.06,377.72,377.82,6419.0,367.3216,367.5355,367.205,367.3022,6419.0
2020-12-17 14:15:00,377.87,378.26,377.73,378.15,5167.0,367.3508,367.7299,367.2147,367.623,5167.0
2020-12-17 14:20:00,378.11,378.44,378.07,378.44,7829.0,367.5841,367.9049,367.5452,367.9049,7829.0
2020-12-17 14:25:00,378.48,378.67,378.37,378.43,11677.0,367.9438,368.1285,367.8369,367.8952,11677.0
2020-12-17 14:30:00,378.45,378.72,378.45,378.67,15765.0,367.9147,368.1771,367.9147,368.1285,15765.0
2020-12-17 14:35:00,378.65,378.71,378.29,378.71,12171.0,368.1091,368.1674,367.7591,368.1674,12171.0
2020-12-17 14:40:00,378.69,378.87,378.65,378.87,8543.0,368.148,368.323,368.1091,368.323,8543.0
2020-12-17 14:45:00,378.9,379.15,378.79,379.05,21478.0,368.3521,368.5952,368.2452,368.4979,21478.0
2020-12-17 14:50:00,379.08,379.26,379.08,379.15,10845.0,368.5271,368.7021,368.5271,368.5952,10845.0
2020-12-17 14:55:00,379.04,379.23,378.98,379.04,7818.0,368.4882,368.6729,368.4299,368.4882,7818.0
2020-12-17 15:00:00,379.04,379.04,378.5,378.63,9903.0,368.4882,368.4882,367.9633,368.0896,9903.0
2020-12-17 15:05:00,378.66,378.72,378.08,378.49,23655.0,368.1188,368.1771,367.555,367.9535,23655.0
2020-12-17 15:10:00,378.55,378.96,378.47,378.86,11032.0,368.0119,368.4105,367.9341,368.3132,11032.0
2020-12-17 15:15:00,378.79,379.24,378.79,379.2,17486.0,368.2452,368.6827,368.2452,368.6438,17486.0
2020-12-17 15:20:00,379.24,379.89,379.08,379.87,21433.0,368.6827,369.3146,368.5271,369.2951,21433.0
2020-12-17 15:25:00,379.85,379.87,379.54,379.83,15813.0,369.2757,369.2951,368.9743,369.2562,15813.0
2020-12-17 15:30:00,379.81,380.02,379.69,379.95,34688.0,369.2368,369.4409,369.1201,369.3729,34688.0
2020-12-17 15:35:00,380.02,380.73,379.99,380.49,18087.0,369.4409,370.1312,369.4118,369.8979,18087.0
2020-12-17 15:40:00,380.48,380.57,379.97,380.27,21348.0,369.8881,369.9756,369.3923,369.684,21348.0
2020-12-17 15:45:00,380.27,380.27,379.81,380.08,25499.0,369.684,369.684,369.2368,369.4993,25499.0
2020-12-17 15:50:00,380.09,380.99,379.76,380.91,53140.0,369.509,370.3839,369.1882,370.3062,53140.0
2020-12-17 15:55:00,380.85,380.85,380.07,380.58,84902.0,370.2478,370.2478,369.4896,369.9854,84902.0
2020-12-18 09:30:00,377.01,379.8,377.01,378.92,243332.0,366.5147,369.2271,366.5147,368.3716,243332.0
2020-12-18 09:35:00,378.92,380.61,378.52,379.94,10238.0,368.3716,370.0145,367.9827,369.3632,10238.0
2020-12-18 09:40:00,380.42,380.75,379.03,379.33,6948.0,369.8298,370.1506,368.4785,368.7702,6948.0
2020-12-18 09:45:00,379.67,379.67,378.61,378.79,12285.0,369.1007,369.1007,368.0702,368.2452,12285.0
2020-12-18 09:50:00,378.79,378.79,378.03,378.47,15586.0,368.2452,368.2452,367.5063,367.9341,15586.0
2020-12-18 09:55:00,378.49,378.67,378.03,378.21,12701.0,367.9535,368.1285,367.5063,367.6813,12701.0
2020-12-18 10:00:00,378.21,378.29,377.28,377.52,48316.0,367.6813,367.7591,366.7772,367.0105,48316.0
2020-12-18 10:05:00,377.62,378.16,377.58,378.13,17102.0,367.1078,367.6327,367.0689,367.6036,17102.0
2020-12-18 10:10:00,378.3,379.28,378.12,379.28,4928.0,367.7688,368.7215,367.5938,368.7215,4928.0
2020-12-18 10:15:00,379.38,379.38,378.85,379.19,3744.0,368.8188,368.8188,368.3035,368.6341,3744.0
2020-12-18 10:20:00,379.13,379.28,378.99,379.28,3989.0,368.5757,368.7215,368.4396,368.7215,3989.0
2020-12-18 10:25:00,379.46,379.77,379.06,379.59,6690.0,368.8965,369.1979,368.5077,369.0229,6690.0
2020-12-18 10:30:00,379.59,379.7,379.29,379.31,3912.0,369.0229,369.1299,368.7313,368.7507,3912.0
2020-12-18 10:35:00,379.19,379.31,378.86,378.97,4465.0,368.6341,368.7507,368.3132,368.4202,4465.0
2020-12-18 10:40:00,378.91,379.28,378.87,379.28,2779.0,368.3618,368.7215,368.323,368.7215,2779.0
2020-12-18 10:45:00,379.28,379.58,378.8,379.43,3605.0,368.7215,369.0132,368.2549,368.8674,3605.0
2020-12-18 10:50:00,379.43,379.43,378.96,379.19,3532.0,368.8674,368.8674,368.4105,368.6341,3532.0
2020-12-18 10:55:00,379.29,379.93,379.24,379.81,11844.0,368.7313,369.3535,368.6827,369.2368,11844.0
2020-12-18 11:00:00,379.85,380.54,379.84,380.5,5987.0,369.2757,369.9465,369.266,369.9076,5987.0
2020-12-18 11:05:00,380.4,380.43,379.8,380.0,4107.0,369.8104,369.8395,369.2271,369.4215,4107.0
2020-12-18 11:10:00,379.9,379.9,378.61,378.64,3928.0,369.3243,369.3243,368.0702,368.0994,3928.0
2020-12-18 11:15:00,378.65,378.65,377.97,378.1,4199.0,368.1091,368.1091,367.448,367.5744,4199.0
2020-12-18 11:20:00,378.28,378.74,377.94,378.72,19181.0,367.7494,368.1966,367.4189,368.1771,19181.0
2020-12-18 11:25:00,378.86,379.06,378.3,378.3,7353.0,368.3132,368.5077,367.7688,367.7688,7353.0
2020-12-18 11:30:00,378.29,378.62,378.19,378.56,4762.0,367.7591,368.0799,367.6619,368.0216,4762.0
2020-12-18 11:35:00,378.43,378.48,378.2,378.43,5228.0,367.8952,367.9438,367.6716,367.8952,5228.0
2020-12-18 11:40:00,378.29,378.97,377.95,378.51,8241.0,367.7591,368.4202,367.4286,367.973,8241.0
2020-12-18 11:45:00,378.51,378.82,378.5,378.52,6100.0,367.973,368.2744,367.9633,367.9827,6100.0
2020-12-18 11:50:00,378.49,378.93,378.44,378.92,6665.0,367.9535,368.3813,367.9049,368.3716,6665.0
2020-12-18 11:55:00,378.88,378.88,378.34,378.6,7042.0,368.3327,368.3327,367.8077,368.0605,7042.0
2020-12-18 12:00:00,378.6,378.76,377.84,378.64,13783.0,368.0605,368.216,367.3216,368.0994,13783.0
2020-12-18 12:05:00,378.73,378.79,378.4,378.43,6613.0,368.1869,368.2452,367.866,367.8952,6613.0
2020-12-18 12:10:00,378.5,378.92,378.31,378.74,7166.0,367.9633,368.3716,367.7786,368.1966,7166.0
2020-12-18 12:15:00,378.75,378.84,378.2,378.35,11036.0,368.2063,368.2938,367.6716,367.8174,11036.0
2020-12-18 12:20:00,378.25,378.43,378.15,378.42,3507.0,367.7202,367.8952,367.623,367.8855,3507.0
2020-12-18 12:25:00,378.64,378.64,378.31,378.63,3509.0,368.0994,368.0994,367.7786,368.0896,3509.0
2020-12-18 12:30:00,378.52,378.52,377.88,378.24,4500.0,367.9827,367.9827,367.3605,367.7105,4500.0
2020-12-18 12:35:00,378.24,378.65,378.12,378.62,4623.0,367.7105,368.1091,367.5938,368.0799,4623.0
2020-12-18 12:40:00,378.71,378.99,378.39,378.51,4863.0,368.1674,368.4396,367.8563,367.973,4863.0
2020-12-18 12:45:00,378.48,378.56,378.22,378.22,2776.0,367.9438,368.0216,367.6911,367.6911,2776.0
2020-12-18 12:50:00,378.35,378.43,377.97,378.02,5791.0,367.8174,367.8952,367.448,367.4966,5791.0
2020-12-18 12:55:00,378.04,378.42,377.96,378.15,9543.0,367.5161,367.8855,367.4383,367.623,9543.0
2020-12-18 13:00:00,378.11,378.13,377.87,378.06,10569.0,367.5841,367.6036,367.3508,367.5355,10569.0
2020-12-18 13:05:00,378.19,378.36,378.1,378.22,3500.0,367.6619,367.8272,367.5744,367.6911,3500.0
2020-12-18 13:10:00,378.29,378.29,377.98,378.12,3119.0,367.7591,367.7591,367.4577,367.5938,3119.0
2020-12-18 13:15:00,378.08,378.14,377.86,377.99,11186.0,367.555,367.6133,367.3411,367.4675,11186.0
2020-12-18 13:20:00,377.98,378.02,377.72,377.72,11601.0,367.4577,367.4966,367.205,367.205,11601.0
2020-12-18 13:25:00,377.69,377.85,377.66,377.85,1609.0,367.1758,367.3314,367.1466,367.3314,1609.0
2020-12-18 13:30:00,377.78,377.78,377.51,377.7,1874.0,367.2633,367.2633,367.0008,367.1855,1874.0
2020-12-18 13:35:00,377.72,377.77,377.19,377.19,2800.0,367.205,367.2536,366.6897,366.6897,2800.0
2020-12-18 13:40:00,377.25,377.58,377.08,377.28,2230.0,366.7481,367.0689,366.5828,366.7772,2230.0
2020-12-18 13:45:00,377.24,377.28,377.03,377.04,4140.0,366.7383,366.7772,366.5342,366.5439,4140.0
2020-12-18 13:50:00,377.28,377.3,376.83,377.13,2900.0,366.7772,366.7967,366.3398,366.6314,2900.0
2020-12-18 13:55:00,377.1,377.44,376.99,377.44,3553.0,366.6022,366.9328,366.4953,366.9328,3553.0
2020-12-18 14:00:00,377.52,377.69,376.74,376.8,7582.0,367.0105,367.1758,366.2523,366.3106,7582.0
2020-12-18 14:05:00,376.96,377.64,376.73,377.19,4000.0,366.4661,367.1272,366.2425,366.6897,4000.0
2020-12-18 14:10:00,377.05,377.57,377.05,377.19,7002.0,366.5536,367.0592,366.5536,366.6897,7002.0
2020-12-18 14:15:00,377.17,377.27,376.95,377.23,4192.0,366.6703,366.7675,366.4564,366.7286,4192.0
2020-12-18 14:20:00,377.19,377.42,377.07,377.2,6378.0,366.6897,366.9133,366.5731,366.6995,6378.0
2020-12-18 14:25:00,377.11,377.56,377.11,377.51,5251.0,366.612,367.0494,366.612,367.0008,5251.0
2020-12-18 14:30:00,377.4,377.81,377.38,377.81,4880.0,366.8939,367.2925,366.8744,367.2925,4880.0
2020-12-18 14:35:00,377.86,378.48,377.86,378.47,8759.0,367.3411,367.9438,367.3411,367.9341,8759.0
2020-12-18 14:40:00,378.33,378.64,378.25,378.28,21476.0,367.798,368.0994,367.7202,367.7494,21476.0
2020-12-18 14:45:00,378.34,378.36,377.38,377.44,12890.0,367.8077,367.8272,366.8744,366.9328,12890.0
2020-12-18 14:50:00,377.33,377.48,376.46,376.46,19834.0,366.8258,366.9717,365.9801,365.9801,19834.0
2020-12-18 14:55:00,376.59,376.76,376.1,376.76,4351.0,366.1064,366.2717,365.6301,366.2717,4351.0
2020-12-18 15:00:00,376.51,376.76,376.19,376.39,2822.0,366.0287,366.2717,365.7176,365.912,2822.0
2020-12-18 15:05:00,376.28,376.47,376.14,376.47,2610.0,365.8051,365.9898,365.669,365.9898,2610.0
2020-12-18 15:10:00,376.37,376.69,376.16,376.65,6382.0,365.8926,366.2036,365.6884,366.1648,6382.0
2020-12-18 15:15:00,376.75,376.85,376.36,376.47,6742.0,366.262,366.3592,365.8828,365.9898,6742.0
2020-12-18 15:20:00,376.44,376.55,375.85,376.38,5308.0,365.9606,366.0675,365.387,365.9023,5308.0
2020-12-18 15:25:00,376.44,376.68,376.25,376.68,7923.0,365.9606,366.1939,365.7759,366.1939,7923.0
2020-12-18 15:30:00,376.68,377.07,376.63,376.72,26412.0,366.1939,366.5731,366.1453,366.2328,26412.0
2020-12-18 15:35:00,376.6,376.67,376.17,376.22,12554.0,366.1162,366.1842,365.6981,365.7467,12554.0
2020-12-18 15:40:00,376.11,376.7,375.98,376.13,17410.0,365.6398,366.2134,365.5134,365.6592,17410.0
2020-12-18 15:45:00,376.27,376.61,376.27,376.31,32268.0,365.7953,366.1259,365.7953,365.8342,32268.0
2020-12-18 15:50:00,376.3,378.99,375.53,378.99,45375.0,365.8245,368.4396,365.0759,368.4396,45375.0
2020-12-18 15:55:00,378.95,380.8,378.93,380.33,134713.0,368.4007,370.1992,368.3813,369.7423,134713.0
2020-12-21 09:30:00,374.72,376.53,374.72,375.71,34819.0,364.2885,366.0481,364.2885,365.2509,34819.0
2020-12-21 09:35:00,376.0,377.29,375.63,377.23,11860.0,365.5329,366.7869,365.1732,366.7286,11860.0
2020-12-21 09:40:00,377.49,377.82,376.33,376.5,4100.0,366.9814,367.3022,365.8537,366.0189,4100.0
2020-12-21 09:45:00,376.33,376.56,373.81,374.34,5378.0,365.8537,366.0773,363.4038,363.9191,5378.0
2020-12-21 09:50:00,374.48,375.0,373.99,374.53,7913.0,364.0552,364.5607,363.5788,364.1038,7913.0
2020-12-21 09:55:00,374.6,375.25,374.08,374.32,8704.0,364.1718,364.8037,363.6663,363.8996,8704.0
2020-12-21 10:00:00,374.09,374.09,369.31,370.33,27673.0,363.676,363.676,359.0291,360.0207,27673.0
2020-12-21 10:05:00,370.28,371.05,369.72,371.01,12113.0,359.9721,360.7207,359.4277,360.6818,12113.0
2020-12-21 10:10:00,370.83,371.24,369.86,370.2,16800.0,360.5068,360.9054,359.5638,359.8943,16800.0
2020-12-21 10:15:00,370.31,370.89,369.66,369.83,8770.0,360.0013,360.5651,359.3694,359.5346,8770.0
2020-12-21 10:20:00,369.89,371.35,369.79,371.21,7179.0,359.5929,361.0123,359.4957,360.8762,7179.0
2020-12-21 10:25:00,370.98,371.16,370.54,370.77,7115.0,360.6526,360.8276,360.2249,360.4484,7115.0
2020-12-21 10:30:00,370.59,370.91,370.09,370.27,4405.0,360.2735,360.5846,359.7874,359.9624,4405.0
2020-12-21 10:35:00,370.51,370.62,368.67,369.92,6847.0,360.1957,360.3026,358.4069,359.6221,6847.0
2020-12-21 10:40:00,369.37,370.19,369.37,369.8,7165.0,359.0874,359.8846,359.0874,359.5055,7165.0
2020-12-21 10:45:00,369.72,369.72,368.57,368.95,5944.0,359.4277,359.4277,358.3097,358.6791,5944.0
2020-12-21 10:50:00,369.14,369.56,368.42,369.08,7052.0,358.8638,359.2721,358.1639,358.8055,7052.0
2020-12-21 10:55:00,369.13,369.96,369.13,369.95,4095.0,358.8541,359.661,358.8541,359.6513,4095.0
2020-12-21 11:00:00,369.65,370.53,369.49,370.25,3924.0,359.3596,360.2151,359.2041,359.9429,3924.0
2020-12-21 11:05:00,370.4,370.59,369.83,370.53,13667.0,360.0887,360.2735,359.5346,360.2151,13667.0
2020-12-21 11:10:00,370.51,370.53,369.24,369.31,7331.0,360.1957,360.2151,358.961,359.0291,7331.0
2020-12-21 11:15:00,369.45,369.61,368.91,369.58,6496.0,359.1652,359.3207,358.6402,359.2916,6496.0
2020-12-21 11:20:00,369.35,370.68,369.35,370.47,8002.0,359.068,360.361,359.068,360.1568,8002.0
2020-12-21 11:25:00,370.53,371.07,370.53,371.01,4792.0,360.2151,360.7401,360.2151,360.6818,4792.0
2020-12-21 11:30:00,371.01,372.06,371.01,371.89,5093.0,360.6818,361.7025,360.6818,361.5373,5093.0
2020-12-21 11:35:00,371.87,372.83,371.86,372.56,2766.0,361.5178,362.4511,361.5081,362.1886,2766.0
2020-12-21 11:40:00,372.67,372.67,372.38,372.44,1700.0,362.2956,362.2956,362.0136,362.072,1700.0
2020-12-21 11:45:00,372.52,372.97,372.37,372.9,2150.0,362.1497,362.5872,362.0039,362.5192,2150.0
2020-12-21 11:50:00,372.86,372.86,372.33,372.33,4680.0,362.4803,362.4803,361.965,361.965,4680.0
2020-12-21 11:55:00,372.2,372.43,372.0,372.38,2950.0,361.8386,362.0622,361.6442,362.0136,2950.0
2020-12-21 12:00:00,372.42,373.14,372.42,373.13,2885.0,362.0525,362.7525,362.0525,362.7428,2885.0
2020-12-21 12:05:00,373.03,373.12,372.85,373.07,2030.0,362.6455,362.733,362.4705,362.6844,2030.0
2020-12-21 12:10:00,372.99,373.48,372.99,373.24,2700.0,362.6066,363.083,362.6066,362.8497,2700.0
2020-12-21 12:15:00,373.12,373.34,372.74,372.85,3010.0,362.733,362.9469,362.3636,362.4705,3010.0
2020-12-21 12:20:00,372.85,373.73,372.83,373.64,2094.0,362.4705,363.326,362.4511,363.2386,2094.0
2020-12-21 12:25:00,373.83,374.14,373.57,374.09,3995.0,363.4233,363.7246,363.1705,363.676,3995.0
2020-12-21 12:30:00,374.01,374.17,373.91,374.1,1413.0,363.5983,363.7538,363.501,363.6857,1413.0
2020-12-21 12:35:00,374.11,374.48,374.11,374.48,1000.0,363.6955,364.0552,363.6955,364.0552,1000.0
2020-12-21 12:40:00,374.55,374.68,374.39,374.52,2399.0,364.1232,364.2496,363.9677,364.0941,2399.0
2020-12-21 12:45:00,374.68,375.11,374.57,375.11,1808.0,364.2496,364.6676,364.1427,364.6676,1808.0
2020-12-21 12:50:00,375.0,376.05,374.94,375.7,4758.0,364.5607,365.5815,364.5024,365.2412,4758.0
2020-12-21 12:55:00,375.82,375.93,375.36,375.44,2411.0,365.3579,365.4648,364.9107,364.9884,2411.0
2020-12-21 13:00:00,375.54,375.54,375.29,375.29,3700.0,365.0857,365.0857,364.8426,364.8426,3700.0
2020-12-21 13:05:00,375.23,375.42,375.05,375.36,2702.0,364.7843,364.969,364.6093,364.9107,2702.0
2020-12-21 13:10:00,375.32,375.66,375.31,375.66,2124.0,364.8718,365.2023,364.8621,365.2023,2124.0
2020-12-21 13:15:00,375.76,375.82,375.59,375.67,5705.0,365.2995,365.3579,365.1343,365.212,5705.0
2020-12-21 13:20:00,375.63,375.63,375.3,375.44,3437.0,365.1732,365.1732,364.8523,364.9884,3437.0
2020-12-21 13:25:00,375.45,375.84,375.45,375.54,4067.0,364.9982,365.3773,364.9982,365.0857,4067.0
2020-12-21 13:30:00,375.5,376.18,375.5,376.18,2197.0,365.0468,365.7078,365.0468,365.7078,2197.0
2020-12-21 13:35:00,375.97,376.06,375.87,376.0,2939.0,365.5037,365.5912,365.4065,365.5329,2939.0
2020-12-21 13:40:00,376.13,376.5,376.01,376.5,3300.0,365.6592,366.0189,365.5426,366.0189,3300.0
2020-12-21 13:45:00,376.26,376.55,376.12,376.54,3160.0,365.7856,366.0675,365.6495,366.0578,3160.0
2020-12-21 13:50:00,376.65,376.77,376.52,376.66,5316.0,366.1648,366.2814,366.0384,366.1745,5316.0
2020-12-21 13:55:00,376.6,376.63,376.37,376.37,2728.0,366.1162,366.1453,365.8926,365.8926,2728.0
2020-12-21 14:00:00,376.32,376.7,376.32,376.52,2406.0,365.8439,366.2134,365.8439,366.0384,2406.0
2020-12-21 14:05:00,376.69,376.8,376.44,376.44,2430.0,366.2036,366.3106,365.9606,365.9606,2430.0
2020-12-21 14:10:00,376.34,376.4,375.79,376.23,3534.0,365.8634,365.9217,365.3287,365.7565,3534.0
2020-12-21 14:15:00,376.21,376.43,376.15,376.26,2777.0,365.737,365.9509,365.6787,365.7856,2777.0
2020-12-21 14:20:00,376.16,376.3,376.02,376.29,1868.0,365.6884,365.8245,365.5523,365.8148,1868.0
2020-12-21 14:25:00,376.23,376.54,376.18,376.24,1802.0,365.7565,366.0578,365.7078,365.7662,1802.0
2020-12-21 14:30:00,376.36,376.73,376.36,376.5,3320.0,365.8828,366.2425,365.8828,366.0189,3320.0
2020-12-21 14:35:00,376.55,376.8,376.32,376.35,2174.0,366.0675,366.3106,365.8439,365.8731,2174.0
2020-12-21 14:40:00,376.47,376.62,376.24,376.47,1905.0,365.9898,366.1356,365.7662,365.9898,1905.0
2020-12-21 14:45:00,376.35,376.69,376.34,376.6,2974.0,365.8731,366.2036,365.8634,366.1162,2974.0
2020-12-21 14:50:00,376.36,376.55,376.11,376.11,4647.0,365.8828,366.0675,365.6398,365.6398,4647.0
2020-12-21 14:55:00,376.1,376.26,375.85,375.9,3529.0,365.6301,365.7856,365.387,365.4356,3529.0
2020-12-21 15:00:00,375.9,376.12,375.79,375.99,3000.0,365.4356,365.6495,365.3287,365.5231,3000.0
2020-12-21 15:05:00,376.03,376.2,375.59,375.59,3658.0,365.562,365.7273,365.1343,365.1343,3658.0
2020-12-21 15:10:00,375.57,375.87,375.42,375.87,3495.0,365.1148,365.4065,364.969,365.4065,3495.0
2020-12-21 15:15:00,375.68,375.92,375.63,375.76,2513.0,365.2218,365.4551,365.1732,365.2995,2513.0
2020-12-21 15:20:00,375.75,376.13,375.75,376.06,2795.0,365.2898,365.6592,365.2898,365.5912,2795.0
2020-12-21 15:25:00,376.16,376.18,375.6,375.7,4462.0,365.6884,365.7078,365.144,365.2412,4462.0
2020-12-21 15:30:00,375.68,375.95,374.6,374.78,8624.0,365.2218,365.4842,364.1718,364.3468,8624.0
2020-12-21 15:35:00,374.79,375.54,374.62,375.54,9647.0,364.3565,365.0857,364.1913,365.0857,9647.0
2020-12-21 15:40:00,375.44,375.56,375.08,375.28,4601.0,364.9884,365.1051,364.6385,364.8329,4601.0
2020-12-21 15:45:00,375.3,375.55,375.15,375.38,6404.0,364.8523,365.0954,364.7065,364.9301,6404.0
2020-12-21 15:50:00,375.21,375.22,373.86,374.62,35658.0,364.7648,364.7746,363.4524,364.1913,35658.0
2020-12-21 15:55:00,374.72,376.33,374.59,376.2,37260.0,364.2885,365.8537,364.1621,365.7273,37260.0
2020-12-22 09:30:00,375.48,376.0,373.58,374.68,20664.0,365.0273,365.5329,363.1802,364.2496,20664.0
2020-12-22 09:35:00,375.11,376.08,374.92,375.96,5626.0,364.6676,365.6106,364.4829,365.494,5626.0
2020-12-22 09:40:00,376.2,377.02,375.81,377.02,5894.0,365.7273,366.5245,365.3481,366.5245,5894.0
2020-12-22 09:45:00,377.11,377.69,376.72,377.54,5731.0,366.612,367.1758,366.2328,367.03,5731.0
2020-12-22 09:50:00,377.75,378.4,377.54,378.4,8923.0,367.2341,367.866,367.03,367.866,8923.0
2020-12-22 09:55:00,378.5,378.84,377.9,378.42,6400.0,367.9633,368.2938,367.38,367.8855,6400.0
2020-12-22 10:00:00,378.04,378.32,376.36,377.4,9994.0,367.5161,367.7883,365.8828,366.8939,9994.0
2020-12-22 10:05:00,376.71,377.47,376.62,376.76,5218.0,366.2231,366.9619,366.1356,366.2717,5218.0
2020-12-22 10:10:00,376.76,376.76,375.1,375.65,7937.0,366.2717,366.2717,364.6579,365.1926,7937.0
2020-12-22 10:15:00,375.54,376.52,375.52,375.98,4078.0,365.0857,366.0384,365.0662,365.5134,4078.0
2020-12-22 10:20:00,375.89,376.52,375.87,376.47,2319.0,365.4259,366.0384,365.4065,365.9898,2319.0
2020-12-22 10:25:00,376.87,377.48,376.59,377.43,7313.0,366.3786,366.9717,366.1064,366.923,7313.0
2020-12-22 10:30:00,377.38,378.87,377.22,378.78,13859.0,366.8744,368.323,366.7189,368.2355,13859.0
2020-12-22 10:35:00,378.74,379.09,378.52,378.64,12787.0,368.1966,368.5368,367.9827,368.0994,12787.0
2020-12-22 10:40:00,378.64,378.64,378.25,378.27,6091.0,368.0994,368.0994,367.7202,367.7397,6091.0
2020-12-22 10:45:00,378.29,378.5,377.71,377.87,4797.0,367.7591,367.9633,367.1953,367.3508,4797.0
2020-12-22 10:50:00,377.82,378.92,377.69,378.92,19992.0,367.3022,368.3716,367.1758,368.3716,19992.0
2020-12-22 10:55:00,378.91,379.54,378.65,379.54,15866.0,368.3618,368.9743,368.1091,368.9743,15866.0
2020-12-22 11:00:00,379.44,379.5,378.22,378.32,6785.0,368.8771,368.9354,367.6911,367.7883,6785.0
2020-12-22 11:05:00,378.36,379.2,378.24,379.19,2917.0,367.8272,368.6438,367.7105,368.6341,2917.0
2020-12-22 11:10:00,379.19,379.59,379.09,379.46,6348.0,368.6341,369.0229,368.5368,368.8965,6348.0
2020-12-22 11:15:00,379.64,379.98,379.51,379.81,1902.0,369.0715,369.4021,368.9451,369.2368,1902.0
2020-12-22 11:20:00,379.72,379.79,379.15,379.32,4153.0,369.1493,369.2173,368.5952,368.7604,4153.0
2020-12-22 11:25:00,379.35,379.66,379.26,379.36,2327.0,368.7896,369.091,368.7021,368.7993,2327.0
2020-12-22 11:30:00,379.34,379.34,377.81,377.81,9737.0,368.7799,368.7799,367.2925,367.2925,9737.0
2020-12-22 11:35:00,377.73,377.85,377.46,377.66,3700.0,367.2147,367.3314,366.9522,367.1466,3700.0
2020-12-22 11:40:00,377.72,377.72,376.41,376.78,7033.0,367.205,367.205,365.9314,366.2911,7033.0
2020-12-22 11:45:00,376.99,376.99,376.35,376.95,5200.0,366.4953,366.4953,365.8731,366.4564,5200.0
2020-12-22 11:50:00,376.99,377.1,376.7,377.1,2488.0,366.4953,366.6022,366.2134,366.6022,2488.0
2020-12-22 11:55:00,376.89,377.54,376.81,377.53,3404.0,366.3981,367.03,366.3203,367.0203,3404.0
2020-12-22 12:00:00,377.65,377.98,377.52,377.98,4749.0,367.1369,367.4577,367.0105,367.4577,4749.0
2020-12-22 12:05:00,378.0,378.2,377.77,378.11,3667.0,367.4772,367.6716,367.2536,367.5841,3667.0
2020-12-22 12:10:00,377.92,378.51,377.89,378.51,2700.0,367.3994,367.973,367.3702,367.973,2700.0
2020-12-22 12:15:00,378.52,378.58,378.05,378.05,4728.0,367.9827,368.041,367.5258,367.5258,4728.0
2020-12-22 12:20:00,378.11,378.22,377.69,377.79,5321.0,367.5841,367.6911,367.1758,367.273,5321.0
2020-12-22 12:25:00,377.59,377.65,377.3,377.31,3900.0,367.0786,367.1369,366.7967,366.8064,3900.0
2020-12-22 12:30:00,377.38,377.76,377.38,377.73,3600.0,366.8744,367.2439,366.8744,367.2147,3600.0
2020-12-22 12:35:00,377.7,377.92,377.61,377.7,3799.0,367.1855,367.3994,367.098,367.1855,3799.0
2020-12-22 12:40:00,377.84,378.18,377.63,378.12,6135.0,367.3216,367.6522,367.1175,367.5938,6135.0
2020-12-22 12:45:00,378.18,378.19,377.64,377.64,4362.0,367.6522,367.6619,367.1272,367.1272,4362.0
2020-12-22 12:50:00,377.62,377.74,377.53,377.56,2202.0,367.1078,367.2244,367.0203,367.0494,2202.0
2020-12-22 12:55:00,377.58,377.85,377.46,377.61,7439.0,367.0689,367.3314,366.9522,367.098,7439.0
2020-12-22 13:00:00,377.7,377.86,377.65,377.83,7450.0,367.1855,367.3411,367.1369,367.3119,7450.0
2020-12-22 13:05:00,377.81,378.44,377.81,378.09,9969.0,367.2925,367.9049,367.2925,367.5647,9969.0
2020-12-22 13:10:00,378.15,378.15,377.64,377.86,4036.0,367.623,367.623,367.1272,367.3411,4036.0
2020-12-22 13:15:00,377.86,377.86,377.72,377.86,4900.0,367.3411,367.3411,367.205,367.3411,4900.0
2020-12-22 13:20:00,377.86,377.98,377.7,377.98,8518.0,367.3411,367.4577,367.1855,367.4577,8518.0
2020-12-22 13:25:00,378.0,378.41,377.86,378.38,4420.0,367.4772,367.8758,367.3411,367.8466,4420.0
2020-12-22 13:30:00,378.51,378.94,378.51,378.86,1516.0,367.973,368.391,367.973,368.3132,1516.0
2020-12-22 13:35:00,378.85,379.5,378.85,379.35,3650.0,368.3035,368.9354,368.3035,368.7896,3650.0
2020-12-22 13:40:00,379.25,379.46,379.18,379.35,6927.0,368.6924,368.8965,368.6243,368.7896,6927.0
2020-12-22 13:45:00,379.35,379.5,379.1,379.31,6817.0,368.7896,368.9354,368.5466,368.7507,6817.0
2020-12-22 13:50:00,379.35,379.67,379.27,379.36,7791.0,368.7896,369.1007,368.7118,368.7993,7791.0
2020-12-22 13:55:00,379.35,379.41,379.17,379.26,2597.0,368.7896,368.8479,368.6146,368.7021,2597.0
2020-12-22 14:00:00,379.37,379.37,379.12,379.13,2700.0,368.809,368.809,368.566,368.5757,2700.0
2020-12-22 14:05:00,379.05,379.13,378.67,378.67,3512.0,368.4979,368.5757,368.1285,368.1285,3512.0
2020-12-22 14:10:00,378.78,379.1,378.67,378.86,5029.0,368.2355,368.5466,368.1285,368.3132,5029.0
2020-12-22 14:15:00,379.02,379.13,378.57,379.01,3732.0,368.4688,368.5757,368.0313,368.4591,3732.0
2020-12-22 14:20:00,379.11,379.16,378.94,379.16,3217.0,368.5563,368.6049,368.391,368.6049,3217.0
2020-12-22 14:25:00,378.99,379.47,378.99,379.27,1600.0,368.4396,368.9063,368.4396,368.7118,1600.0
2020-12-22 14:30:00,379.4,379.4,379.01,379.17,3174.0,368.8382,368.8382,368.4591,368.6146,3174.0
2020-12-22 14:35:00,379.22,379.27,378.57,378.57,3338.0,368.6632,368.7118,368.0313,368.0313,3338.0
2020-12-22 14:40:00,378.48,378.51,378.12,378.18,2619.0,367.9438,367.973,367.5938,367.6522,2619.0
2020-12-22 14:45:00,378.13,378.39,378.12,378.25,3782.0,367.6036,367.8563,367.5938,367.7202,3782.0
2020-12-22 14:50:00,378.28,378.28,377.88,378.05,3650.0,367.7494,367.7494,367.3605,367.5258,3650.0
2020-12-22 14:55:00,378.14,378.41,378.07,378.36,5820.0,367.6133,367.8758,367.5452,367.8272,5820.0
2020-12-22 15:00:00,378.34,378.83,378.29,378.73,4300.0,367.8077,368.2841,367.7591,368.1869,4300.0
2020-12-22 15:05:00,378.66,378.77,378.42,378.42,6104.0,368.1188,368.2257,367.8855,367.8855,6104.0
2020-12-22 15:10:00,378.38,378.82,378.23,378.72,3076.0,367.8466,368.2744,367.7008,368.1771,3076.0
2020-12-22 15:15:00,378.73,379.04,378.7,379.04,2400.0,368.1869,368.4882,368.1577,368.4882,2400.0
2020-12-22 15:20:00,379.17,379.31,378.93,379.08,2800.0,368.6146,368.7507,368.3813,368.5271,2800.0
2020-12-22 15:25:00,379.08,379.08,378.93,379.02,3200.0,368.5271,368.5271,368.3813,368.4688,3200.0
2020-12-22 15:30:00,379.01,379.06,378.63,379.0,3087.0,368.4591,368.5077,368.0896,368.4493,3087.0
2020-12-22 15:35:00,378.9,379.02,378.7,378.94,3142.0,368.3521,368.4688,368.1577,368.391,3142.0
2020-12-22 15:40:00,378.9,379.3,378.74,379.3,6418.0,368.3521,368.741,368.1966,368.741,6418.0
2020-12-22 15:45:00,379.22,379.52,379.21,379.24,6331.0,368.6632,368.9549,368.6535,368.6827,6331.0
2020-12-22 15:50:00,379.14,379.65,378.59,379.64,15237.0,368.5854,369.0812,368.0508,369.0715,15237.0
2020-12-22 15:55:00,379.65,380.14,379.55,379.98,48210.0,369.0812,369.5576,368.984,369.4021,48210.0
2020-12-23 09:30:00,379.25,383.3,378.9,383.3,46619.0,368.6924,372.6296,368.3521,372.6296,46619.0
2020-12-23 09:35:00,382.77,383.94,382.36,382.68,8812.0,372.1144,373.2518,371.7158,372.0269,8812.0
2020-12-23 09:40:00,382.65,382.65,380.02,380.02,5200.0,371.9977,371.9977,369.4409,369.4409,5200.0
2020-12-23 09:45:00,380.02,380.02,378.95,379.55,4200.0,369.4409,369.4409,368.4007,368.984,4200.0
2020-12-23 09:50:00,379.8,380.13,378.78,378.85,6100.0,369.2271,369.5479,368.2355,368.3035,6100.0
2020-12-23 09:55:00,378.42,379.41,378.29,379.32,4143.0,367.8855,368.8479,367.7591,368.7604,4143.0
2020-12-23 10:00:00,379.33,379.57,378.6,379.02,5896.0,368.7702,369.0035,368.0605,368.4688,5896.0
2020-12-23 10:05:00,379.02,379.38,378.25,378.91,4600.0,368.4688,368.8188,367.7202,368.3618,4600.0
2020-12-23 10:10:00,378.98,379.16,378.25,378.44,4180.0,368.4299,368.6049,367.7202,367.9049,4180.0
2020-12-23 10:15:00,378.44,378.74,378.04,378.54,8034.0,367.9049,368.1966,367.5161,368.0021,8034.0
2020-12-23 10:20:00,378.44,379.05,378.44,378.86,4605.0,367.9049,368.4979,367.9049,368.3132,4605.0
2020-12-23 10:25:00,378.69,379.77,378.58,379.58,3538.0,368.148,369.1979,368.041,369.0132,3538.0
2020-12-23 10:30:00,379.72,380.23,379.4,379.79,6222.0,369.1493,369.6451,368.8382,369.2173,6222.0
2020-12-23 10:35:00,379.85,379.97,379.55,379.81,5800.0,369.2757,369.3923,368.984,369.2368,5800.0
2020-12-23 10:40:00,379.74,380.03,379.61,379.65,5600.0,369.1687,369.4507,369.0424,369.0812,5600.0
2020-12-23 10:45:00,379.71,380.02,379.45,379.45,3528.0,369.1396,369.4409,368.8868,368.8868,3528.0
2020-12-23 10:50:00,379.63,380.27,379.4,380.27,5604.0,369.0618,369.684,368.8382,369.684,5604.0
2020-12-23 10:55:00,380.2,380.72,380.14,380.69,5726.0,369.6159,370.1215,369.5576,370.0923,5726.0
2020-12-23 11:00:00,380.53,380.93,380.31,380.52,5166.0,369.9367,370.3256,369.7229,369.927,5166.0
2020-12-23 11:05:00,380.57,380.8,380.23,380.23,4233.0,369.9756,370.1992,369.6451,369.6451,4233.0
2020-12-23 11:10:00,380.18,380.46,379.72,379.81,2100.0,369.5965,369.8687,369.1493,369.2368,2100.0
2020-12-23 11:15:00,379.75,379.89,379.43,379.63,3917.0,369.1785,369.3146,368.8674,369.0618,3917.0
2020-12-23 11:20:00,379.58,379.76,379.4,379.51,3841.0,369.0132,369.1882,368.8382,368.9451,3841.0
2020-12-23 11:25:00,379.58,380.04,379.58,379.96,2300.0,369.0132,369.4604,369.0132,369.3826,2300.0
2020-12-23 11:30:00,380.08,380.56,380.08,380.55,4488.0,369.4993,369.9659,369.4993,369.9562,4488.0
2020-12-23 11:35:00,380.14,380.42,379.94,380.31,10190.0,369.5576,369.8298,369.3632,369.7229,10190.0
2020-12-23 11:40:00,380.44,380.74,380.21,380.21,6576.0,369.8493,370.1409,369.6257,369.6257,6576.0
2020-12-23 11:45:00,380.2,380.35,380.18,380.31,2766.0,369.6159,369.7618,369.5965,369.7229,2766.0
2020-12-23 11:50:00,380.54,380.65,380.4,380.61,2789.0,369.9465,370.0534,369.8104,370.0145,2789.0
2020-12-23 11:55:00,380.43,381.17,380.43,380.74,3835.0,369.8395,370.5589,369.8395,370.1409,3835.0
2020-12-23 12:00:00,380.79,381.5,380.52,381.04,21948.0,370.1895,370.8797,369.927,370.4326,21948.0
2020-12-23 12:05:00,381.06,381.32,380.84,381.32,8341.0,370.452,370.7048,370.2381,370.7048,8341.0
2020-12-23 12:10:00,381.48,381.5,380.94,381.05,12473.0,370.8603,370.8797,370.3353,370.4423,12473.0
2020-12-23 12:15:00,380.97,380.97,380.56,380.67,4431.0,370.3645,370.3645,369.9659,370.0729,4431.0
2020-12-23 12:20:00,380.6,380.6,380.31,380.31,4224.0,370.0048,370.0048,369.7229,369.7229,4224.0
2020-12-23 12:25:00,380.25,380.33,380.15,380.27,3163.0,369.6645,369.7423,369.5673,369.684,3163.0
2020-12-23 12:30:00,380.3,381.05,380.27,381.02,13531.0,369.7132,370.4423,369.684,370.4131,13531.0
2020-12-23 12:35:00,381.15,381.33,381.05,381.26,2237.0,370.5395,370.7145,370.4423,370.6464,2237.0
2020-12-23 12:40:00,381.34,381.56,381.33,381.4,2143.0,370.7242,370.9381,370.7145,370.7825,2143.0
2020-12-23 12:45:00,381.41,381.63,381.09,381.12,10544.0,370.7923,371.0061,370.4812,370.5103,10544.0
2020-12-23 12:50:00,381.16,381.16,380.89,380.89,2311.0,370.5492,370.5492,370.2867,370.2867,2311.0
2020-12-23 12:55:00,380.83,380.85,380.48,380.65,3155.0,370.2284,370.2478,369.8881,370.0534,3155.0
2020-12-23 13:00:00,380.64,380.74,380.11,380.49,4254.0,370.0437,370.1409,369.5284,369.8979,4254.0
2020-12-23 13:05:00,380.31,381.05,380.22,381.05,3929.0,369.7229,370.4423,369.6354,370.4423,3929.0
2020-12-23 13:10:00,380.98,381.14,380.98,381.0,1387.0,370.3742,370.5298,370.3742,370.3937,1387.0
2020-12-23 13:15:00,380.91,380.94,380.64,380.74,1900.0,370.3062,370.3353,370.0437,370.1409,1900.0
2020-12-23 13:20:00,380.91,381.01,380.79,381.01,812.0,370.3062,370.4034,370.1895,370.4034,812.0
2020-12-23 13:25:00,380.98,381.19,380.96,381.05,1819.0,370.3742,370.5784,370.3548,370.4423,1819.0
2020-12-23 13:30:00,381.12,381.29,380.86,380.93,11331.0,370.5103,370.6756,370.2576,370.3256,11331.0
2020-12-23 13:35:00,380.94,381.06,380.75,381.06,1452.0,370.3353,370.452,370.1506,370.452,1452.0
2020-12-23 13:40:00,381.05,381.29,380.99,381.26,2425.0,370.4423,370.6756,370.3839,370.6464,2425.0
2020-12-23 13:45:00,381.27,381.28,380.63,380.99,6457.0,370.6561,370.6659,370.034,370.3839,6457.0
2020-12-23 13:50:00,380.89,381.0,380.81,380.81,1909.0,370.2867,370.3937,370.209,370.209,1909.0
2020-12-23 13:55:00,380.76,380.76,380.51,380.51,5725.0,370.1603,370.1603,369.9173,369.9173,5725.0
2020-12-23 14:00:00,380.46,380.46,379.58,379.92,7704.0,369.8687,369.8687,369.0132,369.3437,7704.0
2020-12-23 14:05:00,379.98,380.63,379.98,380.63,2200.0,369.4021,370.034,369.4021,370.034,2200.0
2020-12-23 14:10:00,380.53,380.53,380.13,380.13,2518.0,369.9367,369.9367,369.5479,369.5479,2518.0
2020-12-23 14:15:00,380.39,380.39,380.0,380.08,3684.0,369.8006,369.8006,369.4215,369.4993,3684.0
2020-12-23 14:20:00,380.04,380.18,379.97,380.18,1300.0,369.4604,369.5965,369.3923,369.5965,1300.0
2020-12-23 14:25:00,380.18,380.18,379.98,379.98,2225.0,369.5965,369.5965,369.4021,369.4021,2225.0
2020-12-23 14:30:00,380.15,380.49,380.15,380.49,1436.0,369.5673,369.8979,369.5673,369.8979,1436.0
2020-12-23 14:35:00,380.5,380.69,380.42,380.5,3858.0,369.9076,370.0923,369.8298,369.9076,3858.0
2020-12-23 14:40:00,380.41,380.43,380.04,380.06,5474.0,369.8201,369.8395,369.4604,369.4798,5474.0
2020-12-23 14:45:00,379.97,380.13,379.7,380.02,3378.0,369.3923,369.5479,369.1299,369.4409,3378.0
2020-12-23 14:50:00,380.01,380.15,379.93,380.07,3636.0,369.4312,369.5673,369.3535,369.4896,3636.0
2020-12-23 14:55:00,380.06,380.06,379.79,379.84,3330.0,369.4798,369.4798,369.2173,369.266,3330.0
2020-12-23 15:00:00,379.8,379.93,379.61,379.66,3277.0,369.2271,369.3535,369.0424,369.091,3277.0
2020-12-23 15:05:00,379.73,379.76,379.51,379.68,3430.0,369.159,369.1882,368.9451,369.1104,3430.0
2020-12-23 15:10:00,379.76,379.97,379.61,379.84,5144.0,369.1882,369.3923,369.0424,369.266,5144.0
2020-12-23 15:15:00,379.81,379.86,379.6,379.71,5344.0,369.2368,369.2854,369.0326,369.1396,5344.0
2020-12-23 15:20:00,379.63,379.73,379.44,379.53,2302.0,369.0618,369.159,368.8771,368.9646,2302.0
2020-12-23 15:25:00,379.43,379.51,379.23,379.35,2180.0,368.8674,368.9451,368.6729,368.7896,2180.0
2020-12-23 15:30:00,379.4,379.65,379.4,379.59,3700.0,368.8382,369.0812,368.8382,369.0229,3700.0
2020-12-23 15:35:00,379.64,379.65,379.08,379.08,5630.0,369.0715,369.0812,368.5271,368.5271,5630.0
2020-12-23 15:40:00,379.09,379.22,378.78,379.17,6262.0,368.5368,368.6632,368.2355,368.6146,6262.0
2020-12-23 15:45:00,379.13,379.46,379.08,379.46,6908.0,368.5757,368.8965,368.5271,368.8965,6908.0
2020-12-23 15:50:00,378.8,379.06,377.79,377.79,18473.0,368.2549,368.5077,367.273,367.273,18473.0
2020-12-23 15:55:00,377.72,378.12,376.71,376.73,61026.0,367.205,367.5938,366.2231,366.2425,61026.0
2020-12-24 09:30:00,377.51,380.09,377.51,379.99,12070.0,367.0008,369.509,367.0008,369.4118,12070.0
2020-12-24 09:35:00,380.04,380.04,378.51,379.72,4120.0,369.4604,369.4604,367.973,369.1493,4120.0
2020-12-24 09:40:00,379.84,380.03,379.11,379.16,3797.0,369.266,369.4507,368.5563,368.6049,3797.0
2020-12-24 09:45:00,379.3,379.67,378.61,379.15,4120.0,368.741,369.1007,368.0702,368.5952,4120.0
2020-12-24 09:50:00,378.96,379.39,378.58,378.59,4112.0,368.4105,368.8285,368.041,368.0508,4112.0
2020-12-24 09:55:00,378.58,378.64,377.9,378.53,4285.0,368.041,368.0994,367.38,367.9924,4285.0
2020-12-24 10:00:00,378.74,378.74,377.5,377.68,7225.0,368.1966,368.1966,366.9911,367.1661,7225.0
2020-12-24 10:05:00,377.53,378.18,377.5,378.02,3709.0,367.0203,367.6522,366.9911,367.4966,3709.0
2020-12-24 10:10:00,378.11,378.27,377.48,377.53,2411.0,367.5841,367.7397,366.9717,367.0203,2411.0
2020-12-24 10:15:00,377.5,377.82,377.43,377.81,4287.0,366.9911,367.3022,366.923,367.2925,4287.0
2020-12-24 10:20:00,378.18,378.81,378.0,378.8,3396.0,367.6522,368.2646,367.4772,368.2549,3396.0
2020-12-24 10:25:00,378.8,379.38,378.52,378.73,3158.0,368.2549,368.8188,367.9827,368.1869,3158.0
2020-12-24 10:30:00,378.37,378.73,378.28,378.7,1760.0,367.8369,368.1869,367.7494,368.1577,1760.0
2020-12-24 10:35:00,378.97,379.14,378.7,378.7,4164.0,368.4202,368.5854,368.1577,368.1577,4164.0
2020-12-24 10:40:00,378.78,378.8,378.75,378.78,1039.0,368.2355,368.2549,368.2063,368.2355,1039.0
2020-12-24 10:45:00,378.79,378.79,378.23,378.77,10755.0,368.2452,368.2452,367.7008,368.2257,10755.0
2020-12-24 10:50:00,378.67,378.74,378.34,378.58,2700.0,368.1285,368.1966,367.8077,368.041,2700.0
2020-12-24 10:55:00,378.73,378.97,377.6,377.71,2677.0,368.1869,368.4202,367.0883,367.1953,2677.0
2020-12-24 11:00:00,377.68,379.02,377.68,378.94,2507.0,367.1661,368.4688,367.1661,368.391,2507.0
2020-12-24 11:05:00,378.87,379.18,378.58,378.86,7633.0,368.323,368.6243,368.041,368.3132,7633.0
2020-12-24 11:10:00,378.86,379.36,378.75,378.95,4450.0,368.3132,368.7993,368.2063,368.4007,4450.0
2020-12-24 11:15:00,378.92,379.16,378.53,378.54,2938.0,368.3716,368.6049,367.9924,368.0021,2938.0
2020-12-24 11:20:00,378.45,378.59,378.0,378.09,1374.0,367.9147,368.0508,367.4772,367.5647,1374.0
2020-12-24 11:25:00,378.11,378.48,377.94,377.94,5225.0,367.5841,367.9438,367.4189,367.4189,5225.0
2020-12-24 11:30:00,378.05,378.8,377.92,378.8,1144.0,367.5258,368.2549,367.3994,368.2549,1144.0
2020-12-24 11:35:00,378.8,378.8,378.35,378.51,1708.0,368.2549,368.2549,367.8174,367.973,1708.0
2020-12-24 11:40:00,378.53,378.69,378.43,378.69,1400.0,367.9924,368.148,367.8952,368.148,1400.0
2020-12-24 11:45:00,378.58,378.73,378.26,378.36,1278.0,368.041,368.1869,367.7299,367.8272,1278.0
2020-12-24 11:50:00,378.37,378.52,377.9,378.43,6170.0,367.8369,367.9827,367.38,367.8952,6170.0
2020-12-24 11:55:00,378.48,378.91,378.43,378.7,2666.0,367.9438,368.3618,367.8952,368.1577,2666.0
2020-12-24 12:00:00,378.8,378.8,378.23,378.23,3663.0,368.2549,368.2549,367.7008,367.7008,3663.0
2020-12-24 12:05:00,378.35,379.05,378.25,379.05,4917.0,367.8174,368.4979,367.7202,368.4979,4917.0
2020-12-24 12:10:00,379.28,379.91,379.28,379.89,3345.0,368.7215,369.334,368.7215,369.3146,3345.0
2020-12-24 12:15:00,379.88,380.29,379.73,380.02,7492.0,369.3048,369.7034,369.159,369.4409,7492.0
2020-12-24 12:20:00,379.95,380.36,379.72,380.36,4820.0,369.3729,369.7715,369.1493,369.7715,4820.0
2020-12-24 12:25:00,380.39,380.95,380.39,380.79,5767.0,369.8006,370.3451,369.8006,370.1895,5767.0
2020-12-24 12:30:00,380.67,380.93,380.66,380.79,3380.0,370.0729,370.3256,370.0631,370.1895,3380.0
2020-12-24 12:35:00,380.78,380.93,380.47,380.57,6184.0,370.1798,370.3256,369.8784,369.9756,6184.0
2020-12-24 12:40:00,380.61,380.67,380.43,380.61,4061.0,370.0145,370.0729,369.8395,370.0145,4061.0
2020-12-24 12:45:00,380.62,380.86,380.48,380.8,3949.0,370.0242,370.2576,369.8881,370.1992,3949.0
2020-12-24 12:50:00,380.97,381.79,379.93,380.7,14913.0,370.3645,371.1617,369.3535,370.102,14913.0
2020-12-24 12:55:00,380.98,381.68,380.71,380.87,26773.0,370.3742,371.0547,370.1117,370.2673,26773.0
2020-12-28 09:30:00,387.0,387.94,385.01,385.99,26265.0,376.2266,377.1405,374.292,375.2448,26265.0
2020-12-28 09:35:00,385.62,385.62,383.93,384.39,6110.0,374.8851,374.8851,373.2421,373.6893,6110.0
2020-12-28 09:40:00,384.55,384.64,382.57,382.57,4477.0,373.8448,373.9323,371.92,371.92,4477.0
2020-12-28 09:45:00,383.02,383.08,381.37,381.82,18895.0,372.3574,372.4158,370.7534,371.1908,18895.0
2020-12-28 09:50:00,381.55,382.39,381.51,382.38,7289.0,370.9284,371.745,370.8895,371.7352,7289.0
2020-12-28 09:55:00,382.82,383.95,382.82,383.89,4504.0,372.163,373.2615,372.163,373.2032,4504.0
2020-12-28 10:00:00,384.06,384.7,383.91,384.33,5508.0,373.3685,373.9907,373.2227,373.631,5508.0
2020-12-28 10:05:00,384.16,384.16,381.76,382.03,5897.0,373.4657,373.4657,371.1325,371.395,5897.0
2020-12-28 10:10:00,382.43,382.99,381.84,381.91,4982.0,371.7839,372.3283,371.2103,371.2783,4982.0
2020-12-28 10:15:00,381.86,382.41,381.75,381.79,7324.0,371.2297,371.7644,371.1228,371.1617,7324.0
2020-12-28 10:20:00,381.74,382.05,381.2,381.35,5725.0,371.1131,371.4144,370.5881,370.7339,5725.0
2020-12-28 10:25:00,381.36,381.59,380.57,380.77,5825.0,370.7436,370.9672,369.9756,370.1701,5825.0
2020-12-28 10:30:00,380.38,381.56,380.38,381.28,2592.0,369.7909,370.9381,369.7909,370.6659,2592.0
2020-12-28 10:35:00,381.28,381.77,381.27,381.67,3252.0,370.6659,371.1422,370.6561,371.045,3252.0
2020-12-28 10:40:00,381.8,381.83,381.49,381.49,2416.0,371.1714,371.2006,370.87,370.87,2416.0
2020-12-28 10:45:00,381.56,382.23,381.53,381.63,8806.0,370.9381,371.5894,370.9089,371.0061,8806.0
2020-12-28 10:50:00,381.33,381.48,380.64,380.74,4700.0,370.7145,370.8603,370.0437,370.1409,4700.0
2020-12-28 10:55:00,380.84,381.4,380.52,380.97,6741.0,370.2381,370.7825,369.927,370.3645,6741.0
2020-12-28 11:00:00,381.24,381.33,380.83,380.94,5045.0,370.627,370.7145,370.2284,370.3353,5045.0
2020-12-28 11:05:00,380.95,381.13,380.64,380.68,3624.0,370.3451,370.52,370.0437,370.0826,3624.0
2020-12-28 11:10:00,380.43,380.43,379.98,380.25,3924.0,369.8395,369.8395,369.4021,369.6645,3924.0
2020-12-28 11:15:00,380.25,380.46,379.92,380.35,6079.0,369.6645,369.8687,369.3437,369.7618,6079.0
2020-12-28 11:20:00,380.35,380.88,380.16,380.64,3825.0,369.7618,370.277,369.577,370.0437,3825.0
2020-12-28 11:25:00,380.63,380.78,380.62,380.66,2506.0,370.034,370.1798,370.0242,370.0631,2506.0
2020-12-28 11:30:00,380.72,380.74,380.35,380.56,3536.0,370.1215,370.1409,369.7618,369.9659,3536.0
2020-12-28 11:35:00,380.55,380.59,380.5,380.59,900.0,369.9562,369.9951,369.9076,369.9951,900.0
2020-12-28 11:40:00,380.52,380.55,380.36,380.36,2301.0,369.927,369.9562,369.7715,369.7715,2301.0
2020-12-28 11:45:00,380.39,380.81,380.35,380.64,1900.0,369.8006,370.209,369.7618,370.0437,1900.0
2020-12-28 11:50:00,380.63,380.63,379.82,379.92,1100.0,370.034,370.034,369.2465,369.3437,1100.0
2020-12-28 11:55:00,379.98,380.01,379.6,379.7,5007.0,369.4021,369.4312,369.0326,369.1299,5007.0
2020-12-28 12:00:00,379.71,379.71,379.0,379.24,3258.0,369.1396,369.1396,368.4493,368.6827,3258.0
2020-12-28 12:05:00,379.17,379.32,379.0,379.21,4200.0,368.6146,368.7604,368.4493,368.6535,4200.0
2020-12-28 12:10:00,379.07,379.18,379.02,379.12,2100.0,368.5174,368.6243,368.4688,368.566,2100.0
2020-12-28 12:15:00,379.13,379.23,378.74,379.23,4956.0,368.5757,368.6729,368.1966,368.6729,4956.0
2020-12-28 12:20:00,379.13,379.13,378.26,378.65,4669.0,368.5757,368.5757,367.7299,368.1091,4669.0
2020-12-28 12:25:00,378.75,379.26,378.74,379.19,2326.0,368.2063,368.7021,368.1966,368.6341,2326.0
2020-12-28 12:30:00,379.14,379.34,379.04,379.15,2800.0,368.5854,368.7799,368.4882,368.5952,2800.0
2020-12-28 12:35:00,379.2,379.67,379.2,379.36,2428.0,368.6438,369.1007,368.6438,368.7993,2428.0
2020-12-28 12:40:00,379.36,379.4,378.89,378.9,5125.0,368.7993,368.8382,368.3424,368.3521,5125.0
2020-12-28 12:45:00,378.99,379.0,378.57,378.57,3241.0,368.4396,368.4493,368.0313,368.0313,3241.0
2020-12-28 12:50:00,378.79,378.83,378.55,378.63,5585.0,368.2452,368.2841,368.0119,368.0896,5585.0
2020-12-28 12:55:00,378.5,378.5,378.17,378.17,4828.0,367.9633,367.9633,367.6424,367.6424,4828.0
2020-12-28 13:00:00,378.15,378.39,378.04,378.25,4226.0,367.623,367.8563,367.5161,367.7202,4226.0
2020-12-28 13:05:00,378.3,378.5,378.24,378.31,3374.0,367.7688,367.9633,367.7105,367.7786,3374.0
2020-12-28 13:10:00,378.23,378.71,378.19,378.71,18692.0,367.7008,368.1674,367.6619,368.1674,18692.0
2020-12-28 13:15:00,378.71,379.12,378.71,378.98,7503.0,368.1674,368.566,368.1674,368.4299,7503.0
2020-12-28 13:20:00,379.06,379.64,379.06,379.58,2755.0,368.5077,369.0715,368.5077,369.0132,2755.0
2020-12-28 13:25:00,379.53,380.38,379.53,380.32,4095.0,368.9646,369.7909,368.9646,369.7326,4095.0
2020-12-28 13:30:00,380.19,380.36,380.06,380.13,3150.0,369.6062,369.7715,369.4798,369.5479,3150.0
2020-12-28 13:35:00,380.1,380.59,379.99,380.54,6195.0,369.5187,369.9951,369.4118,369.9465,6195.0
2020-12-28 13:40:00,380.54,381.36,380.4,381.1,8856.0,369.9465,370.7436,369.8104,370.4909,8856.0
2020-12-28 13:45:00,381.26,381.43,381.13,381.31,2966.0,370.6464,370.8117,370.52,370.695,2966.0
2020-12-28 13:50:00,381.29,381.47,381.22,381.34,2400.0,370.6756,370.8506,370.6075,370.7242,2400.0
2020-12-28 13:55:00,381.3,381.39,381.18,381.31,2160.0,370.6853,370.7728,370.5687,370.695,2160.0
2020-12-28 14:00:00,381.31,381.49,381.31,381.45,2104.0,370.695,370.87,370.695,370.8311,2104.0
2020-12-28 14:05:00,381.35,381.77,381.28,381.62,15100.0,370.7339,371.1422,370.6659,370.9964,15100.0
2020-12-28 14:10:00,381.45,381.71,381.38,381.55,2842.0,370.8311,371.0839,370.7631,370.9284,2842.0
2020-12-28 14:15:00,381.61,381.96,381.61,381.96,3226.0,370.9867,371.3269,370.9867,371.3269,3226.0
2020-12-28 14:20:00,381.99,382.24,381.74,381.74,16447.0,371.3561,371.5991,371.1131,371.1131,16447.0
2020-12-28 14:25:00,381.76,381.82,381.67,381.73,3437.0,371.1325,371.1908,371.045,371.1033,3437.0
2020-12-28 14:30:00,381.73,381.81,381.44,381.55,5207.0,371.1033,371.1811,370.8214,370.9284,5207.0
2020-12-28 14:35:00,381.61,381.85,381.54,381.71,4966.0,370.9867,371.22,370.9186,371.0839,4966.0
2020-12-28 14:40:00,381.71,381.79,381.62,381.79,2469.0,371.0839,371.1617,370.9964,371.1617,2469.0
2020-12-28 14:45:00,381.91,382.04,381.76,381.99,5339.0,371.2783,371.4047,371.1325,371.3561,5339.0
2020-12-28 14:50:00,382.03,382.04,381.67,381.79,5646.0,371.395,371.4047,371.045,371.1617,5646.0
2020-12-28 14:55:00,381.66,381.67,381.03,381.12,3200.0,371.0353,371.045,370.4228,370.5103,3200.0
2020-12-28 15:00:00,381.0,381.28,380.97,381.26,4713.0,370.3937,370.6659,370.3645,370.6464,4713.0
2020-12-28 15:05:00,381.28,381.64,381.28,381.56,4918.0,370.6659,371.0158,370.6659,370.9381,4918.0
2020-12-28 15:10:00,381.52,381.68,381.4,381.67,3852.0,370.8992,371.0547,370.7825,371.045,3852.0
2020-12-28 15:15:00,381.62,381.92,381.62,381.81,6887.0,370.9964,371.2881,370.9964,371.1811,6887.0
2020-12-28 15:20:00,381.82,382.28,381.8,382.21,7886.0,371.1908,371.638,371.1714,371.57,7886.0
2020-12-28 15:25:00,382.17,382.21,381.8,381.95,4234.0,371.5311,371.57,371.1714,371.3172,4234.0
2020-12-28 15:30:00,381.99,382.86,381.99,382.7,8081.0,371.3561,372.2019,371.3561,372.0463,8081.0
2020-12-28 15:35:00,382.63,382.74,381.96,381.96,10090.0,371.9783,372.0852,371.3269,371.3269,10090.0
2020-12-28 15:40:00,381.88,381.88,381.53,381.83,5065.0,371.2492,371.2492,370.9089,371.2006,5065.0
2020-12-28 15:45:00,381.84,382.37,381.75,382.2,11440.0,371.2103,371.7255,371.1228,371.5603,11440.0
2020-12-28 15:50:00,382.16,382.52,381.16,381.22,22530.0,371.5214,371.8714,370.5492,370.6075,22530.0
2020-12-28 15:55:00,381.3,381.45,380.85,380.99,27192.0,370.6853,370.8311,370.2478,370.3839,27192.0
2020-12-29 09:30:00,383.2,383.66,381.12,383.06,18833.0,372.5324,372.9796,370.5103,372.3963,18833.0
2020-12-29 09:35:00,383.48,383.98,382.16,383.98,12659.0,372.8046,373.2907,371.5214,373.2907,12659.0
2020-12-29 09:40:00,383.98,384.77,383.7,384.15,5815.0,373.2907,374.0587,373.0185,373.456,5815.0
2020-12-29 09:45:00,384.57,384.82,383.34,383.69,4535.0,373.8643,374.1073,372.6685,373.0088,4535.0
2020-12-29 09:50:00,383.67,383.85,382.73,382.73,6640.0,372.9893,373.1643,372.0755,372.0755,6640.0
2020-12-29 09:55:00,382.9,383.2,381.62,381.71,10020.0,372.2408,372.5324,370.9964,371.0839,10020.0
2020-12-29 10:00:00,382.1,382.43,381.31,381.7,8232.0,371.463,371.7839,370.695,371.0742,8232.0
2020-12-29 10:05:00,381.36,381.36,380.45,380.46,2000.0,370.7436,370.7436,369.859,369.8687,2000.0
2020-12-29 10:10:00,380.33,380.71,380.0,380.02,2440.0,369.7423,370.1117,369.4215,369.4409,2440.0
2020-12-29 10:15:00,380.2,381.0,380.16,380.76,2475.0,369.6159,370.3937,369.577,370.1603,2475.0
2020-12-29 10:20:00,380.97,383.18,380.97,383.18,15342.0,370.3645,372.513,370.3645,372.513,15342.0
2020-12-29 10:25:00,382.78,382.78,381.26,381.43,3957.0,372.1241,372.1241,370.6464,370.8117,3957.0
2020-12-29 10:30:00,381.57,381.59,381.0,381.06,3112.0,370.9478,370.9672,370.3937,370.452,3112.0
2020-12-29 10:35:00,380.96,381.22,380.06,380.43,2745.0,370.3548,370.6075,369.4798,369.8395,2745.0
2020-12-29 10:40:00,380.47,380.81,380.34,380.7,1900.0,369.8784,370.209,369.752,370.102,1900.0
2020-12-29 10:45:00,380.94,380.94,380.39,380.5,3625.0,370.3353,370.3353,369.8006,369.9076,3625.0
2020-12-29 10:50:00,380.41,380.94,380.18,380.94,3426.0,369.8201,370.3353,369.5965,370.3353,3426.0
2020-12-29 10:55:00,381.1,381.18,380.96,380.97,700.0,370.4909,370.5687,370.3548,370.3645,700.0
2020-12-29 11:00:00,380.87,380.87,380.56,380.56,1640.0,370.2673,370.2673,369.9659,369.9659,1640.0
2020-12-29 11:05:00,380.51,380.89,380.44,380.85,2419.0,369.9173,370.2867,369.8493,370.2478,2419.0
2020-12-29 11:10:00,380.87,380.88,380.33,380.45,2404.0,370.2673,370.277,369.7423,369.859,2404.0
2020-12-29 11:15:00,380.08,380.19,379.11,379.66,3335.0,369.4993,369.6062,368.5563,369.091,3335.0
2020-12-29 11:20:00,379.74,380.33,379.66,380.1,2607.0,369.1687,369.7423,369.091,369.5187,2607.0
2020-12-29 11:25:00,380.36,381.02,380.36,380.76,2200.0,369.7715,370.4131,369.7715,370.1603,2200.0
2020-12-29 11:30:00,380.72,380.96,380.67,380.76,1070.0,370.1215,370.3548,370.0729,370.1603,1070.0
2020-12-29 11:35:00,380.77,380.77,380.3,380.36,1817.0,370.1701,370.1701,369.7132,369.7715,1817.0
2020-12-29 11:40:00,380.28,380.33,379.7,380.25,3051.0,369.6937,369.7423,369.1299,369.6645,3051.0
2020-12-29 11:45:00,380.34,380.34,379.65,380.05,2863.0,369.752,369.752,369.0812,369.4701,2863.0
2020-12-29 11:50:00,379.98,380.32,379.6,379.6,3504.0,369.4021,369.7326,369.0326,369.0326,3504.0
2020-12-29 11:55:00,379.7,380.0,379.44,379.76,2500.0,369.1299,369.4215,368.8771,369.1882,2500.0
2020-12-29 12:00:00,379.75,379.8,379.29,379.29,1800.0,369.1785,369.2271,368.7313,368.7313,1800.0
2020-12-29 12:05:00,379.21,379.4,378.94,379.4,4873.0,368.6535,368.8382,368.391,368.8382,4873.0
2020-12-29 12:10:00,379.25,379.26,378.85,378.98,4813.0,368.6924,368.7021,368.3035,368.4299,4813.0
2020-12-29 12:15:00,379.13,379.14,378.67,378.67,2735.0,368.5757,368.5854,368.1285,368.1285,2735.0
2020-12-29 12:20:00,378.63,378.76,378.32,378.47,3638.0,368.0896,368.216,367.7883,367.9341,3638.0
2020-12-29 12:25:00,378.33,378.76,378.26,378.6,2109.0,367.798,368.216,367.7299,368.0605,2109.0
2020-12-29 12:30:00,378.53,378.53,378.16,378.16,1023.0,367.9924,367.9924,367.6327,367.6327,1023.0
2020-12-29 12:35:00,378.33,378.33,377.71,377.76,2600.0,367.798,367.798,367.1953,367.2439,2600.0
2020-12-29 12:40:00,377.69,377.91,377.51,377.57,2590.0,367.1758,367.3897,367.0008,367.0592,2590.0
2020-12-29 12:45:00,377.51,377.7,377.33,377.43,2400.0,367.0008,367.1855,366.8258,366.923,2400.0
2020-12-29 12:50:00,377.32,377.58,377.32,377.48,1100.0,366.8161,367.0689,366.8161,366.9717,1100.0
2020-12-29 12:55:00,377.42,378.05,377.42,378.05,1800.0,366.9133,367.5258,366.9133,367.5258,1800.0
2020-12-29 13:00:00,378.06,378.06,377.57,377.68,2824.0,367.5355,367.5355,367.0592,367.1661,2824.0
2020-12-29 13:05:00,377.68,377.85,377.6,377.85,3719.0,367.1661,367.3314,367.0883,367.3314,3719.0
2020-12-29 13:10:00,377.67,377.74,377.39,377.51,3155.0,367.1564,367.2244,366.8842,367.0008,3155.0
2020-12-29 13:15:00,377.65,378.41,377.62,378.41,2785.0,367.1369,367.8758,367.1078,367.8758,2785.0
2020-12-29 13:20:00,378.31,378.56,378.31,378.56,1318.0,367.7786,368.0216,367.7786,368.0216,1318.0
2020-12-29 13:25:00,378.63,378.96,378.63,378.89,2788.0,368.0896,368.4105,368.0896,368.3424,2788.0
2020-12-29 13:30:00,378.88,379.19,378.88,379.17,1114.0,368.3327,368.6341,368.3327,368.6146,1114.0
2020-12-29 13:35:00,379.06,379.06,378.33,378.49,2886.0,368.5077,368.5077,367.798,367.9535,2886.0
2020-12-29 13:40:00,378.5,378.62,378.35,378.58,1020.0,367.9633,368.0799,367.8174,368.041,1020.0
2020-12-29 13:45:00,378.7,378.86,378.65,378.65,1784.0,368.1577,368.3132,368.1091,368.1091,1784.0
2020-12-29 13:50:00,378.64,379.05,378.58,379.0,2509.0,368.0994,368.4979,368.041,368.4493,2509.0
2020-12-29 13:55:00,378.99,379.23,378.93,379.05,2200.0,368.4396,368.6729,368.3813,368.4979,2200.0
2020-12-29 14:00:00,379.19,379.2,378.38,378.64,1660.0,368.6341,368.6438,367.8466,368.0994,1660.0
2020-12-29 14:05:00,378.6,378.62,378.23,378.23,800.0,368.0605,368.0799,367.7008,367.7008,800.0
2020-12-29 14:10:00,378.22,378.54,378.21,378.29,1924.0,367.6911,368.0021,367.6813,367.7591,1924.0
2020-12-29 14:15:00,378.43,378.54,378.27,378.54,1900.0,367.8952,368.0021,367.7397,368.0021,1900.0
2020-12-29 14:20:00,378.58,378.73,378.37,378.49,4800.0,368.041,368.1869,367.8369,367.9535,4800.0
2020-12-29 14:25:00,378.34,378.52,378.22,378.22,3456.0,367.8077,367.9827,367.6911,367.6911,3456.0
2020-12-29 14:30:00,378.32,378.54,378.12,378.35,3901.0,367.7883,368.0021,367.5938,367.8174,3901.0
2020-12-29 14:35:00,378.21,378.38,378.1,378.38,1347.0,367.6813,367.8466,367.5744,367.8466,1347.0
2020-12-29 14:40:00,378.39,378.39,377.9,377.9,5357.0,367.8563,367.8563,367.38,367.38,5357.0
2020-12-29 14:45:00,377.87,377.91,377.48,377.81,2800.0,367.3508,367.3897,366.9717,367.2925,2800.0
2020-12-29 14:50:00,377.96,378.37,377.86,378.24,2758.0,367.4383,367.8369,367.3411,367.7105,2758.0
2020-12-29 14:55:00,378.44,378.44,378.03,378.22,2240.0,367.9049,367.9049,367.5063,367.6911,2240.0
2020-12-29 15:00:00,378.03,378.29,377.79,377.8,1400.0,367.5063,367.7591,367.273,367.2827,1400.0
2020-12-29 15:05:00,377.78,378.03,377.7,377.7,7108.0,367.2633,367.5063,367.1855,367.1855,7108.0
2020-12-29 15:10:00,377.74,378.36,377.74,378.17,2291.0,367.2244,367.8272,367.2244,367.6424,2291.0
2020-12-29 15:15:00,378.24,378.26,377.93,378.12,3902.0,367.7105,367.7299,367.4091,367.5938,3902.0
2020-12-29 15:20:00,378.29,378.73,378.25,378.73,3972.0,367.7591,368.1869,367.7202,368.1869,3972.0
2020-12-29 15:25:00,378.74,378.83,378.63,378.73,4068.0,368.1966,368.2841,368.0896,368.1869,4068.0
2020-12-29 15:30:00,378.81,378.88,378.64,378.78,2900.0,368.2646,368.3327,368.0994,368.2355,2900.0
2020-12-29 15:35:00,378.87,379.05,378.63,378.81,7351.0,368.323,368.4979,368.0896,368.2646,7351.0
2020-12-29 15:40:00,378.77,379.32,378.7,379.28,6248.0,368.2257,368.7604,368.1577,368.7215,6248.0
2020-12-29 15:45:00,379.33,379.33,378.44,378.67,5289.0,368.7702,368.7702,367.9049,368.1285,5289.0
2020-12-29 15:50:00,378.52,378.65,377.89,377.92,10901.0,367.9827,368.1091,367.3702,367.3994,10901.0
2020-12-29 15:55:00,378.1,378.57,377.63,378.55,32269.0,367.5744,368.0313,367.1175,368.0119,32269.0
2020-12-30 09:30:00,380.51,381.98,379.25,379.25,12957.0,369.9173,371.3464,368.6924,368.6924,12957.0
2020-12-30 09:35:00,379.16,381.24,379.02,380.48,4100.0,368.6049,370.627,368.4688,369.8881,4100.0
2020-12-30 09:40:00,380.62,381.03,379.43,379.83,2100.0,370.0242,370.4228,368.8674,369.2562,2100.0
2020-12-30 09:45:00,379.71,380.85,379.16,380.04,9237.0,369.1396,370.2478,368.6049,369.4604,9237.0
2020-12-30 09:50:00,379.82,380.03,379.33,379.34,3188.0,369.2465,369.4507,368.7702,368.7799,3188.0
2020-12-30 09:55:00,379.44,379.99,378.92,379.99,5339.0,368.8771,369.4118,368.3716,369.4118,5339.0
2020-12-30 10:00:00,379.99,379.99,379.17,379.17,8502.0,369.4118,369.4118,368.6146,368.6146,8502.0
2020-12-30 10:05:00,379.21,379.63,378.65,378.99,6945.0,368.6535,369.0618,368.1091,368.4396,6945.0
2020-12-30 10:10:00,378.92,379.63,378.82,379.25,3900.0,368.3716,369.0618,368.2744,368.6924,3900.0
2020-12-30 10:15:00,379.11,379.37,378.95,379.37,1174.0,368.5563,368.809,368.4007,368.809,1174.0
2020-12-30 10:20:00,379.46,379.69,379.08,379.09,2216.0,368.8965,369.1201,368.5271,368.5368,2216.0
2020-12-30 10:25:00,379.17,379.17,378.93,379.12,680.0,368.6146,368.6146,368.3813,368.566,680.0
2020-12-30 10:30:00,379.32,379.33,378.67,378.76,2716.0,368.7604,368.7702,368.1285,368.216,2716.0
2020-12-30 10:35:00,378.55,378.55,377.75,378.0,1000.0,368.0119,368.0119,367.2341,367.4772,1000.0
2020-12-30 10:40:00,377.85,378.12,377.84,378.03,1118.0,367.3314,367.5938,367.3216,367.5063,1118.0
2020-12-30 10:45:00,378.13,378.72,378.12,378.51,2805.0,367.6036,368.1771,367.5938,367.973,2805.0
2020-12-30 10:50:00,378.47,379.21,378.27,378.28,12118.0,367.9341,368.6535,367.7397,367.7494,12118.0
2020-12-30 10:55:00,378.18,378.18,377.9,378.1,1841.0,367.6522,367.6522,367.38,367.5744,1841.0
2020-12-30 11:00:00,377.84,377.86,377.36,377.6,2821.0,367.3216,367.3411,366.855,367.0883,2821.0
2020-12-30 11:05:00,377.56,378.1,377.56,377.81,2544.0,367.0494,367.5744,367.0494,367.2925,2544.0
2020-12-30 11:10:00,377.66,377.92,377.46,377.69,5429.0,367.1466,367.3994,366.9522,367.1758,5429.0
2020-12-30 11:15:00,377.8,377.93,377.39,377.58,5477.0,367.2827,367.4091,366.8842,367.0689,5477.0
2020-12-30 11:20:00,377.16,377.9,377.16,377.9,1733.0,366.6606,367.38,366.6606,367.38,1733.0
2020-12-30 11:25:00,377.87,378.2,377.85,378.07,2585.0,367.3508,367.6716,367.3314,367.5452,2585.0
2020-12-30 11:30:00,378.08,378.43,378.07,378.43,800.0,367.555,367.8952,367.5452,367.8952,800.0
2020-12-30 11:35:00,378.52,378.52,378.12,378.25,1340.0,367.9827,367.9827,367.5938,367.7202,1340.0
2020-12-30 11:40:00,378.13,378.43,378.11,378.23,2322.0,367.6036,367.8952,367.5841,367.7008,2322.0
2020-12-30 11:45:00,378.14,378.18,377.76,377.91,2860.0,367.6133,367.6522,367.2439,367.3897,2860.0
2020-12-30 11:50:00,377.84,378.05,377.83,377.99,1900.0,367.3216,367.5258,367.3119,367.4675,1900.0
2020-12-30 11:55:00,378.11,378.16,377.2,377.36,4217.0,367.5841,367.6327,366.6995,366.855,4217.0
2020-12-30 12:00:00,377.41,377.6,377.25,377.6,4213.0,366.9036,367.0883,366.7481,367.0883,4213.0
2020-12-30 12:05:00,377.65,377.72,377.45,377.45,2807.0,367.1369,367.205,366.9425,366.9425,2807.0
2020-12-30 12:10:00,377.4,377.43,377.16,377.34,5456.0,366.8939,366.923,366.6606,366.8356,5456.0
2020-12-30 12:15:00,377.22,377.58,377.22,377.38,3716.0,366.7189,367.0689,366.7189,366.8744,3716.0
2020-12-30 12:20:00,377.45,377.46,377.24,377.26,2843.0,366.9425,366.9522,366.7383,366.7578,2843.0
2020-12-30 12:25:00,377.27,377.55,377.18,377.46,6026.0,366.7675,367.0397,366.68,366.9522,6026.0
2020-12-30 12:30:00,377.46,377.46,377.28,377.36,1639.0,366.9522,366.9522,366.7772,366.855,1639.0
2020-12-30 12:35:00,377.41,377.42,377.18,377.34,10449.0,366.9036,366.9133,366.68,366.8356,10449.0
2020-12-30 12:40:00,377.34,377.5,377.23,377.36,4251.0,366.8356,366.9911,366.7286,366.855,4251.0
2020-12-30 12:45:00,377.31,377.4,377.07,377.08,1800.0,366.8064,366.8939,366.5731,366.5828,1800.0
2020-12-30 12:50:00,377.0,377.12,376.96,377.01,2377.0,366.505,366.6217,366.4661,366.5147,2377.0
2020-12-30 12:55:00,376.98,377.02,376.84,377.02,1721.0,366.4856,366.5245,366.3495,366.5245,1721.0
2020-12-30 13:00:00,377.05,377.39,377.05,377.38,2500.0,366.5536,366.8842,366.5536,366.8744,2500.0
2020-12-30 13:05:00,377.45,377.78,377.36,377.72,3735.0,366.9425,367.2633,366.855,367.205,3735.0
2020-12-30 13:10:00,377.77,377.77,377.48,377.71,3379.0,367.2536,367.2536,366.9717,367.1953,3379.0
2020-12-30 13:15:00,377.75,378.11,377.64,377.78,6854.0,367.2341,367.5841,367.1272,367.2633,6854.0
2020-12-30 13:20:00,377.78,378.07,377.78,377.98,5516.0,367.2633,367.5452,367.2633,367.4577,5516.0
2020-12-30 13:25:00,377.99,378.05,377.17,377.17,4246.0,367.4675,367.5258,366.6703,366.6703,4246.0
2020-12-30 13:30:00,377.01,377.37,377.01,377.23,5661.0,366.5147,366.8647,366.5147,366.7286,5661.0
2020-12-30 13:35:00,377.17,377.3,377.08,377.3,3400.0,366.6703,366.7967,366.5828,366.7967,3400.0
2020-12-30 13:40:00,377.21,377.5,377.12,377.5,8311.0,366.7092,366.9911,366.6217,366.9911,8311.0
2020-12-30 13:45:00,377.5,377.61,377.38,377.59,2798.0,366.9911,367.098,366.8744,367.0786,2798.0
2020-12-30 13:50:00,377.58,377.64,377.3,377.44,4927.0,367.0689,367.1272,366.7967,366.9328,4927.0
2020-12-30 13:55:00,377.53,377.59,377.31,377.55,4000.0,367.0203,367.0786,366.8064,367.0397,4000.0
2020-12-30 14:00:00,377.55,377.61,377.09,377.09,3400.0,367.0397,367.098,366.5925,366.5925,3400.0
2020-12-30 14:05:00,377.18,377.25,376.78,376.88,5746.0,366.68,366.7481,366.2911,366.3884,5746.0
2020-12-30 14:10:00,376.92,377.06,376.85,377.03,2392.0,366.4272,366.5633,366.3592,366.5342,2392.0
2020-12-30 14:15:00,376.89,376.98,376.76,376.76,2699.0,366.3981,366.4856,366.2717,366.2717,2699.0
2020-12-30 14:20:00,376.91,376.98,376.82,376.93,800.0,366.4175,366.4856,366.33,366.437,800.0
2020-12-30 14:25:00,376.88,377.01,376.79,376.85,1552.0,366.3884,366.5147,366.3009,366.3592,1552.0
2020-12-30 14:30:00,376.95,377.01,376.65,376.78,6348.0,366.4564,366.5147,366.1648,366.2911,6348.0
2020-12-30 14:35:00,376.88,376.94,376.65,376.94,3000.0,366.3884,366.4467,366.1648,366.4467,3000.0
2020-12-30 14:40:00,376.92,376.93,376.09,376.41,10906.0,366.4272,366.437,365.6204,365.9314,10906.0
2020-12-30 14:45:00,376.35,376.94,376.35,376.94,2128.0,365.8731,366.4467,365.8731,366.4467,2128.0
2020-12-30 14:50:00,376.91,377.25,376.81,376.81,4137.0,366.4175,366.7481,366.3203,366.3203,4137.0
2020-12-30 14:55:00,376.6,376.76,376.6,376.76,1050.0,366.1162,366.2717,366.1162,366.2717,1050.0
2020-12-30 15:00:00,376.86,376.88,376.64,376.66,1300.0,366.3689,366.3884,366.155,366.1745,1300.0
2020-12-30 15:05:00,376.6,376.72,376.22,376.56,3248.0,366.1162,366.2328,365.7467,366.0773,3248.0
2020-12-30 15:10:00,376.59,376.73,376.38,376.71,3285.0,366.1064,366.2425,365.9023,366.2231,3285.0
2020-12-30 15:15:00,376.63,376.63,376.26,376.26,2764.0,366.1453,366.1453,365.7856,365.7856,2764.0
2020-12-30 15:20:00,376.26,376.32,375.56,376.2,5696.0,365.7856,365.8439,365.1051,365.7273,5696.0
2020-12-30 15:25:00,376.28,376.29,375.99,376.03,2030.0,365.8051,365.8148,365.5231,365.562,2030.0
2020-12-30 15:30:00,376.13,376.28,375.92,375.93,4805.0,365.6592,365.8051,365.4551,365.4648,4805.0
2020-12-30 15:35:00,376.09,376.37,376.02,376.33,3178.0,365.6204,365.8926,365.5523,365.8537,3178.0
2020-12-30 15:40:00,376.4,376.53,376.35,376.44,6244.0,365.9217,366.0481,365.8731,365.9606,6244.0
2020-12-30 15:45:00,376.42,376.42,375.94,376.23,6626.0,365.9412,365.9412,365.4745,365.7565,6626.0
2020-12-30 15:50:00,376.21,376.75,376.05,376.05,20359.0,365.737,366.262,365.5815,365.5815,20359.0
2020-12-30 15:55:00,376.13,376.29,375.34,375.54,49593.0,365.6592,365.8148,364.8912,365.0857,49593.0
2020-12-31 09:30:00,375.02,376.3,374.95,375.98,12029.0,364.5801,365.8245,364.5121,365.5134,12029.0
2020-12-31 09:35:00,375.38,377.14,375.31,376.84,26856.0,364.9301,366.6411,364.8621,366.3495,26856.0
2020-12-31 09:40:00,377.01,377.15,376.71,376.75,900.0,366.5147,366.6508,366.2231,366.262,900.0
2020-12-31 09:45:00,376.65,376.78,376.22,376.44,4187.0,366.1648,366.2911,365.7467,365.9606,4187.0
2020-12-31 09:50:00,376.29,377.79,376.19,377.67,5606.0,365.8148,367.273,365.7176,367.1564,5606.0
2020-12-31 09:55:00,377.67,378.8,377.52,378.78,9089.0,367.1564,368.2549,367.0105,368.2355,9089.0
2020-12-31 10:00:00,378.68,379.3,378.56,379.3,6323.0,368.1383,368.741,368.0216,368.741,6323.0
2020-12-31 10:05:00,379.4,379.75,379.24,379.75,8444.0,368.8382,369.1785,368.6827,369.1785,8444.0
2020-12-31 10:10:00,379.51,379.53,379.01,379.02,3818.0,368.9451,368.9646,368.4591,368.4688,3818.0
2020-12-31 10:15:00,379.31,379.66,379.11,379.66,3532.0,368.7507,369.091,368.5563,369.091,3532.0
2020-12-31 10:20:00,379.52,379.88,379.03,379.03,4632.0,368.9549,369.3048,368.4785,368.4785,4632.0
2020-12-31 10:25:00,379.04,379.62,379.01,379.07,1500.0,368.4882,369.0521,368.4591,368.5174,1500.0
2020-12-31 10:30:00,379.46,379.53,378.57,378.87,4393.0,368.8965,368.9646,368.0313,368.323,4393.0
2020-12-31 10:35:00,379.0,379.01,378.0,378.06,2635.0,368.4493,368.4591,367.4772,367.5355,2635.0
2020-12-31 10:40:00,378.07,378.66,378.07,378.33,1698.0,367.5452,368.1188,367.5452,367.798,1698.0
2020-12-31 10:45:00,378.23,378.27,377.81,378.02,2522.0,367.7008,367.7397,367.2925,367.4966,2522.0
2020-12-31 10:50:00,377.72,378.12,377.6,377.97,8748.0,367.205,367.5938,367.0883,367.448,8748.0
2020-12-31 10:55:00,378.05,378.28,377.75,377.91,5031.0,367.5258,367.7494,367.2341,367.3897,5031.0
2020-12-31 11:00:00,377.89,378.0,377.52,377.61,14922.0,367.3702,367.4772,367.0105,367.098,14922.0
2020-12-31 11:05:00,377.64,377.69,377.0,377.17,14367.0,367.1272,367.1758,366.505,366.6703,14367.0
2020-12-31 11:10:00,377.2,377.29,376.94,377.17,2786.0,366.6995,366.7869,366.4467,366.6703,2786.0
2020-12-31 11:15:00,377.14,377.47,377.14,377.47,1479.0,366.6411,366.9619,366.6411,366.9619,1479.0
2020-12-31 11:20:00,377.3,377.47,377.04,377.04,2139.0,366.7967,366.9619,366.5439,366.5439,2139.0
2020-12-31 11:25:00,376.95,376.95,376.8,376.83,1823.0,366.4564,366.4564,366.3106,366.3398,1823.0
2020-12-31 11:30:00,376.78,377.23,376.74,377.12,3350.0,366.2911,366.7286,366.2523,366.6217,3350.0
2020-12-31 11:35:00,377.23,377.23,376.9,376.9,2975.0,366.7286,366.7286,366.4078,366.4078,2975.0
2020-12-31 11:40:00,377.14,377.14,376.47,376.49,2303.0,366.6411,366.6411,365.9898,366.0092,2303.0
2020-12-31 11:45:00,376.32,376.44,376.32,376.43,1194.0,365.8439,365.9606,365.8439,365.9509,1194.0
2020-12-31 11:50:00,376.48,376.48,375.67,375.86,2884.0,365.9995,365.9995,365.212,365.3968,2884.0
2020-12-31 11:55:00,375.7,375.75,375.48,375.7,1700.0,365.2412,365.2898,365.0273,365.2412,1700.0
2020-12-31 12:00:00,375.96,376.11,375.82,375.91,2067.0,365.494,365.6398,365.3579,365.4454,2067.0
2020-12-31 12:05:00,376.18,376.42,376.16,376.42,900.0,365.7078,365.9412,365.6884,365.9412,900.0
2020-12-31 12:10:00,376.45,376.76,376.4,376.76,2233.0,365.9703,366.2717,365.9217,366.2717,2233.0
2020-12-31 12:15:00,376.69,376.79,376.49,376.75,5239.0,366.2036,366.3009,366.0092,366.262,5239.0
2020-12-31 12:20:00,376.76,376.92,376.67,376.68,2210.0,366.2717,366.4272,366.1842,366.1939,2210.0
2020-12-31 12:25:00,376.82,376.86,376.34,376.53,3327.0,366.33,366.3689,365.8634,366.0481,3327.0
2020-12-31 12:30:00,376.8,376.88,376.67,376.85,800.0,366.3106,366.3884,366.1842,366.3592,800.0
2020-12-31 12:35:00,376.85,377.26,376.85,377.18,2842.0,366.3592,366.7578,366.3592,366.68,2842.0
2020-12-31 12:40:00,377.52,377.57,377.42,377.45,1713.0,367.0105,367.0592,366.9133,366.9425,1713.0
2020-12-31 12:45:00,377.66,377.66,377.59,377.59,887.0,367.1466,367.1466,367.0786,367.0786,887.0
2020-12-31 12:50:00,377.45,377.7,377.32,377.4,1300.0,366.9425,367.1855,366.8161,366.8939,1300.0
2020-12-31 12:55:00,377.36,377.64,377.31,377.56,1812.0,366.855,367.1272,366.8064,367.0494,1812.0
2020-12-31 13:00:00,377.6,377.6,376.89,376.89,2729.0,367.0883,367.0883,366.3981,366.3981,2729.0
2020-12-31 13:05:00,377.17,377.31,377.11,377.31,2001.0,366.6703,366.8064,366.612,366.8064,2001.0
2020-12-31 13:10:00,377.31,377.31,377.28,377.28,400.0,366.8064,366.8064,366.7772,366.7772,400.0
2020-12-31 13:15:00,377.16,377.35,377.13,377.35,1305.0,366.6606,366.8453,366.6314,366.8453,1305.0
2020-12-31 13:20:00,377.25,377.42,377.12,377.34,1815.0,366.7481,366.9133,366.6217,366.8356,1815.0
2020-12-31 13:25:00,377.39,377.42,377.25,377.35,1400.0,366.8842,366.9133,366.7481,366.8453,1400.0
2020-12-31 13:30:00,377.43,377.43,376.85,376.97,1250.0,366.923,366.923,366.3592,366.4759,1250.0
2020-12-31 13:35:00,376.99,377.07,376.98,377.06,610.0,366.4953,366.5731,366.4856,366.5633,610.0
2020-12-31 13:40:00,377.12,377.15,377.03,377.12,725.0,366.6217,366.6508,366.5342,366.6217,725.0
2020-12-31 13:45:00,377.16,377.27,377.06,377.27,1800.0,366.6606,366.7675,366.5633,366.7675,1800.0
2020-12-31 13:50:00,377.24,377.58,377.01,377.13,3700.0,366.7383,367.0689,366.5147,366.6314,3700.0
2020-12-31 13:55:00,377.13,377.24,377.01,377.01,1681.0,366.6314,366.7383,366.5147,366.5147,1681.0
2020-12-31 14:00:00,376.94,376.94,376.49,376.68,2046.0,366.4467,366.4467,366.0092,366.1939,2046.0
2020-12-31 14:05:00,376.67,376.67,376.3,376.48,1500.0,366.1842,366.1842,365.8245,365.9995,1500.0
2020-12-31 14:10:00,376.47,377.06,376.4,376.71,5778.0,365.9898,366.5633,365.9217,366.2231,5778.0
2020-12-31 14:15:00,376.79,377.1,376.71,376.97,3027.0,366.3009,366.6022,366.2231,366.4759,3027.0
2020-12-31 14:20:00,377.19,377.19,376.82,377.0,2851.0,366.6897,366.6897,366.33,366.505,2851.0
2020-12-31 14:25:00,376.9,377.01,376.78,376.99,3309.0,366.4078,366.5147,366.2911,366.4953,3309.0
2020-12-31 14:30:00,376.99,377.6,376.99,377.6,4071.0,366.4953,367.0883,366.4953,367.0883,4071.0
2020-12-31 14:35:00,377.52,377.56,377.36,377.55,2413.0,367.0105,367.0494,366.855,367.0397,2413.0
2020-12-31 14:40:00,377.58,377.82,377.49,377.53,1203.0,367.0689,367.3022,366.9814,367.0203,1203.0
2020-12-31 14:45:00,377.71,377.78,377.61,377.73,1900.0,367.1953,367.2633,367.098,367.2147,1900.0
2020-12-31 14:50:00,377.67,377.98,377.62,377.83,2400.0,367.1564,367.4577,367.1078,367.3119,2400.0
2020-12-31 14:55:00,377.79,378.06,377.64,378.06,2500.0,367.273,367.5355,367.1272,367.5355,2500.0
2020-12-31 15:00:00,378.08,378.19,377.42,377.49,4102.0,367.555,367.6619,366.9133,366.9814,4102.0
2020-12-31 15:05:00,377.55,378.58,377.55,378.39,4019.0,367.0397,368.041,367.0397,367.8563,4019.0
2020-12-31 15:10:00,378.47,378.66,378.27,378.35,4072.0,367.9341,368.1188,367.7397,367.8174,4072.0
2020-12-31 15:15:00,378.37,378.46,377.64,378.2,13276.0,367.8369,367.9244,367.1272,367.6716,13276.0
2020-12-31 15:20:00,378.21,378.44,378.1,378.14,3809.0,367.6813,367.9049,367.5744,367.6133,3809.0
2020-12-31 15:25:00,378.2,378.5,377.97,378.02,5297.0,367.6716,367.9633,367.448,367.4966,5297.0
2020-12-31 15:30:00,378.06,378.41,377.96,378.19,9774.0,367.5355,367.8758,367.4383,367.6619,9774.0
2020-12-31 15:35:00,378.28,378.35,377.96,377.96,4528.0,367.7494,367.8174,367.4383,367.4383,4528.0
2020-12-31 15:40:00,378.17,378.17,377.71,378.06,5790.0,367.6424,367.6424,367.1953,367.5355,5790.0
2020-12-31 15:45:00,378.18,378.55,378.08,378.34,9442.0,367.6522,368.0119,367.555,367.8077,9442.0
2020-12-31 15:50:00,378.61,380.2,378.49,380.14,32637.0,368.0702,369.6159,367.9535,369.5576,32637.0
2020-12-31 15:55:00,380.09,380.48,379.47,379.81,75134.0,369.509,369.8881,368.9063,369.2368,75134.0
2021-01-04 09:30:00,379.32,384.62,378.75,381.85,65379.0,368.7604,373.9129,368.2063,371.22,65379.0
2021-01-04 09:35:00,381.38,381.83,378.94,379.25,11831.0,370.7631,371.2006,368.391,368.6924,11831.0
2021-01-04 09:40:00,378.77,378.93,377.14,378.19,11045.0,368.2257,368.3813,366.6411,367.6619,11045.0
2021-01-04 09:45:00,378.07,379.61,377.9,379.09,16980.0,367.5452,369.0424,367.38,368.5368,16980.0
2021-01-04 09:50:00,379.2,379.9,377.93,379.41,41627.0,368.6438,369.3243,367.4091,368.8479,41627.0
2021-01-04 09:55:00,379.41,379.97,378.88,379.9,24583.0,368.8479,369.3923,368.3327,369.3243,24583.0
2021-01-04 10:00:00,379.84,379.84,378.62,378.72,5861.0,369.266,369.266,368.0799,368.1771,5861.0
2021-01-04 10:05:00,378.82,379.32,378.6,378.86,11305.0,368.2744,368.7604,368.0605,368.3132,11305.0
2021-01-04 10:10:00,379.04,379.62,378.53,379.09,13242.0,368.4882,369.0521,367.9924,368.5368,13242.0
2021-01-04 10:15:00,378.99,380.0,378.87,379.39,7320.0,368.4396,369.4215,368.323,368.8285,7320.0
2021-01-04 10:20:00,379.3,379.87,378.93,379.69,7770.0,368.741,369.2951,368.3813,369.1201,7770.0
2021-01-04 10:25:00,379.57,379.85,379.0,379.42,9950.0,369.0035,369.2757,368.4493,368.8576,9950.0
2021-01-04 10:30:00,379.44,379.6,378.94,378.94,10197.0,368.8771,369.0326,368.391,368.391,10197.0
2021-01-04 10:35:00,378.92,379.32,378.73,378.77,8201.0,368.3716,368.7604,368.1869,368.2257,8201.0
2021-01-04 10:40:00,378.79,379.79,378.66,379.66,10382.0,368.2452,369.2173,368.1188,369.091,10382.0
2021-01-04 10:45:00,379.79,379.79,377.99,378.98,44343.0,369.2173,369.2173,367.4675,368.4299,44343.0
2021-01-04 10:50:00,378.7,379.08,377.02,377.11,21639.0,368.1577,368.5271,366.5245,366.612,21639.0
2021-01-04 10:55:00,377.25,377.41,374.54,374.54,5443.0,366.7481,366.9036,364.1135,364.1135,5443.0
2021-01-04 11:00:00,374.41,374.94,371.78,372.56,8647.0,363.9871,364.5024,361.4303,362.1886,8647.0
2021-01-04 11:05:00,372.86,372.94,371.78,372.07,8507.0,362.4803,362.558,361.4303,361.7123,8507.0
2021-01-04 11:10:00,371.65,373.9,371.21,373.9,6695.0,361.304,363.4913,360.8762,363.4913,6695.0
2021-01-04 11:15:00,373.83,374.27,373.27,374.1,10690.0,363.4233,363.851,362.8789,363.6857,10690.0
2021-01-04 11:20:00,374.02,374.07,372.75,372.78,4431.0,363.608,363.6566,362.3733,362.4025,4431.0
2021-01-04 11:25:00,372.55,373.11,372.24,372.38,5503.0,362.1789,362.7233,361.8775,362.0136,5503.0
2021-01-04 11:30:00,372.34,372.66,371.35,371.8,4829.0,361.9747,362.2858,361.0123,361.4498,4829.0
2021-01-04 11:35:00,371.64,371.89,371.05,371.84,4000.0,361.2942,361.5373,360.7207,361.4887,4000.0
2021-01-04 11:40:00,371.71,371.74,370.72,370.84,3730.0,361.3623,361.3914,360.3998,360.5165,3730.0
2021-01-04 11:45:00,371.18,371.38,371.06,371.06,5141.0,360.847,361.0415,360.7304,360.7304,5141.0
2021-01-04 11:50:00,371.19,371.19,370.38,370.38,5300.0,360.8568,360.8568,360.0693,360.0693,5300.0
2021-01-04 11:55:00,370.29,370.29,369.04,369.09,4545.0,359.9818,359.9818,358.7666,358.8152,4545.0
2021-01-04 12:00:00,369.29,369.71,368.52,368.76,4648.0,359.0097,359.418,358.2611,358.4944,4648.0
2021-01-04 12:05:00,368.73,368.73,366.88,367.09,6632.0,358.4652,358.4652,356.6667,356.8709,6632.0
2021-01-04 12:10:00,367.19,367.2,366.17,366.7,5967.0,356.9681,356.9778,355.9765,356.4918,5967.0
2021-01-04 12:15:00,366.32,368.16,366.25,367.94,5690.0,356.1223,357.9111,356.0543,357.6972,5690.0
2021-01-04 12:20:00,367.81,368.54,367.81,368.54,6602.0,357.5709,358.2805,357.5709,358.2805,6602.0
2021-01-04 12:25:00,368.52,368.83,368.45,368.64,3043.0,358.2611,358.5625,358.193,358.3777,3043.0
2021-01-04 12:30:00,368.45,368.45,367.64,367.96,5678.0,358.193,358.193,357.4056,357.7167,5678.0
2021-01-04 12:35:00,368.01,368.14,366.64,366.8,9918.0,357.7653,357.8917,356.4334,356.589,9918.0
2021-01-04 12:40:00,366.6,367.49,366.6,367.27,4121.0,356.3945,357.2598,356.3945,357.0459,4121.0
2021-01-04 12:45:00,367.47,367.47,366.5,366.59,2600.0,357.2403,357.2403,356.2973,356.3848,2600.0
2021-01-04 12:50:00,366.94,368.03,366.59,367.83,4076.0,356.7251,357.7847,356.3848,357.5903,4076.0
2021-01-04 12:55:00,368.17,368.3,367.74,368.04,4861.0,357.9208,358.0472,357.5028,357.7944,4861.0
2021-01-04 13:00:00,368.2,368.78,368.19,368.78,7160.0,357.95,358.5138,357.9403,358.5138,7160.0
2021-01-04 13:05:00,368.78,369.17,368.47,368.96,7949.0,358.5138,358.893,358.2125,358.6888,7949.0
2021-01-04 13:10:00,368.96,369.99,368.96,369.84,3425.0,358.6888,359.6902,358.6888,359.5443,3425.0
2021-01-04 13:15:00,369.59,370.14,369.57,370.01,3825.0,359.3013,359.836,359.2819,359.7096,3825.0
2021-01-04 13:20:00,370.02,370.44,369.51,370.28,4612.0,359.7193,360.1276,359.2235,359.9721,4612.0
2021-01-04 13:25:00,370.4,370.77,370.02,370.2,4393.0,360.0887,360.4484,359.7193,359.8943,4393.0
2021-01-04 13:30:00,370.18,370.19,369.52,369.52,5585.0,359.8749,359.8846,359.2332,359.2332,5585.0
2021-01-04 13:35:00,369.54,369.96,369.53,369.93,12253.0,359.2527,359.661,359.243,359.6318,12253.0
2021-01-04 13:40:00,369.98,370.64,369.98,370.61,25024.0,359.6804,360.3221,359.6804,360.2929,25024.0
2021-01-04 13:45:00,370.63,370.64,370.17,370.36,7244.0,360.3123,360.3221,359.8652,360.0499,7244.0
2021-01-04 13:50:00,370.48,370.92,370.25,370.92,9293.0,360.1665,360.5943,359.9429,360.5943,9293.0
2021-01-04 13:55:00,370.87,371.37,370.87,371.3,12669.0,360.5457,361.0317,360.5457,360.9637,12669.0
2021-01-04 14:00:00,371.29,371.62,370.97,371.5,4154.0,360.954,361.2748,360.6429,361.1581,4154.0
2021-01-04 14:05:00,371.5,371.58,370.36,370.37,18991.0,361.1581,361.2359,360.0499,360.0596,18991.0
2021-01-04 14:10:00,370.38,370.6,370.07,370.53,5527.0,360.0693,360.2832,359.7679,360.2151,5527.0
2021-01-04 14:15:00,370.54,370.89,370.2,370.89,4200.0,360.2249,360.5651,359.8943,360.5651,4200.0
2021-01-04 14:20:00,370.8,371.0,370.45,370.85,4018.0,360.4776,360.672,360.1374,360.5262,4018.0
2021-01-04 14:25:00,370.72,370.85,370.23,370.23,4640.0,360.3998,360.5262,359.9235,359.9235,4640.0
2021-01-04 14:30:00,370.08,370.08,369.58,369.68,4238.0,359.7777,359.7777,359.2916,359.3888,4238.0
2021-01-04 14:35:00,369.71,369.82,369.39,369.59,4819.0,359.418,359.5249,359.1069,359.3013,4819.0
2021-01-04 14:40:00,369.52,369.99,369.38,369.99,6844.0,359.2332,359.6902,359.0971,359.6902,6844.0
2021-01-04 14:45:00,369.97,370.07,369.43,369.53,4700.0,359.6707,359.7679,359.1458,359.243,4700.0
2021-01-04 14:50:00,369.54,369.57,368.47,368.8,19053.0,359.2527,359.2819,358.2125,358.5333,19053.0
2021-01-04 14:55:00,368.8,370.57,368.54,370.57,3535.0,358.5333,360.254,358.2805,360.254,3535.0
2021-01-04 15:00:00,370.47,370.6,369.7,369.82,4950.0,360.1568,360.2832,359.4082,359.5249,4950.0
2021-01-04 15:05:00,370.09,370.45,369.8,370.3,2207.0,359.7874,360.1374,359.5055,359.9915,2207.0
2021-01-04 15:10:00,370.36,370.7,369.97,370.7,6699.0,360.0499,360.3804,359.6707,360.3804,6699.0
2021-01-04 15:15:00,370.62,370.8,369.8,370.05,4357.0,360.3026,360.4776,359.5055,359.7485,4357.0
2021-01-04 15:20:00,370.0,370.12,369.63,369.76,5237.0,359.6999,359.8165,359.3402,359.4666,5237.0
2021-01-04 15:25:00,369.91,370.31,369.65,370.09,9783.0,359.6124,360.0013,359.3596,359.7874,9783.0
2021-01-04 15:30:00,370.16,370.89,369.64,370.89,8156.0,359.8554,360.5651,359.3499,360.5651,8156.0
2021-01-04 15:35:00,370.76,371.2,370.57,370.98,8578.0,360.4387,360.8665,360.254,360.6526,8578.0
2021-01-04 15:40:00,370.84,371.39,370.49,371.32,8455.0,360.5165,361.0512,360.1762,360.9831,8455.0
2021-01-04 15:45:00,371.36,372.15,371.09,372.14,8911.0,361.022,361.79,360.7595,361.7803,8911.0
2021-01-04 15:50:00,372.35,373.43,371.29,371.29,24188.0,361.9845,363.0344,360.954,360.954,24188.0
2021-01-04 15:55:00,371.47,372.16,371.47,371.7,53481.0,361.129,361.7998,361.129,361.3526,53481.0
2021-01-05 09:30:00,370.44,372.05,370.23,371.3,21214.0,360.1276,361.6928,359.9235,360.9637,21214.0
2021-01-05 09:35:00,371.02,372.09,370.68,371.7,15234.0,360.6915,361.7317,360.361,361.3526,15234.0
2021-01-05 09:40:00,372.18,372.43,371.41,371.75,6555.0,361.8192,362.0622,361.0706,361.4012,6555.0
2021-01-05 09:45:00,372.0,372.08,371.0,371.14,6633.0,361.6442,361.722,360.672,360.8081,6633.0
2021-01-05 09:50:00,371.07,372.11,370.96,371.98,6135.0,360.7401,361.7511,360.6332,361.6248,6135.0
2021-01-05 09:55:00,372.15,372.33,371.15,371.57,4194.0,361.79,361.965,360.8179,361.2262,4194.0
2021-01-05 10:00:00,372.0,373.62,371.63,373.62,15158.0,361.6442,363.2191,361.2845,363.2191,15158.0
2021-01-05 10:05:00,374.0,374.0,372.62,373.09,14289.0,363.5885,363.5885,362.2469,362.7039,14289.0
2021-01-05 10:10:00,373.15,373.2,372.53,372.69,3002.0,362.7622,362.8108,362.1595,362.315,3002.0
2021-01-05 10:15:00,372.43,372.98,371.71,371.87,29083.0,362.0622,362.5969,361.3623,361.5178,29083.0
2021-01-05 10:20:00,372.33,372.48,371.17,371.17,17837.0,361.965,362.1108,360.8373,360.8373,17837.0
2021-01-05 10:25:00,371.03,372.2,370.62,372.0,5406.0,360.7012,361.8386,360.3026,361.6442,5406.0
2021-01-05 10:30:00,371.71,371.87,370.69,370.81,8118.0,361.3623,361.5178,360.3707,360.4873,8118.0
2021-01-05 10:35:00,370.87,371.2,370.74,371.04,16286.0,360.5457,360.8665,360.4193,360.7109,16286.0
2021-01-05 10:40:00,371.15,371.36,370.85,370.97,4095.0,360.8179,361.022,360.5262,360.6429,4095.0
2021-01-05 10:45:00,370.95,371.59,370.92,371.59,3704.0,360.6234,361.2456,360.5943,361.2456,3704.0
2021-01-05 10:50:00,371.41,372.08,370.92,372.08,4477.0,361.0706,361.722,360.5943,361.722,4477.0
2021-01-05 10:55:00,372.03,372.03,370.78,371.05,5239.0,361.6734,361.6734,360.4582,360.7207,5239.0
2021-01-05 11:00:00,371.13,371.2,370.79,370.85,7227.0,360.7984,360.8665,360.4679,360.5262,7227.0
2021-01-05 11:05:00,370.82,371.25,369.9,369.9,5837.0,360.4971,360.9151,359.6027,359.6027,5837.0
2021-01-05 11:10:00,370.1,370.32,369.69,370.18,4453.0,359.7971,360.011,359.3985,359.8749,4453.0
2021-01-05 11:15:00,370.05,370.16,369.38,369.58,25206.0,359.7485,359.8554,359.0971,359.2916,25206.0
2021-01-05 11:20:00,369.47,369.87,369.44,369.65,10103.0,359.1846,359.5735,359.1555,359.3596,10103.0
2021-01-05 11:25:00,369.55,370.38,369.37,369.96,6250.0,359.2624,360.0693,359.0874,359.661,6250.0
2021-01-05 11:30:00,369.97,370.53,369.96,370.05,5908.0,359.6707,360.2151,359.661,359.7485,5908.0
2021-01-05 11:35:00,370.14,370.62,369.73,369.73,5800.0,359.836,360.3026,359.4374,359.4374,5800.0
2021-01-05 11:40:00,370.01,370.53,370.01,370.28,6618.0,359.7096,360.2151,359.7096,359.9721,6618.0
2021-01-05 11:45:00,370.23,370.37,369.61,369.73,7500.0,359.9235,360.0596,359.3207,359.4374,7500.0
2021-01-05 11:50:00,369.72,369.84,369.56,369.56,1925.0,359.4277,359.5443,359.2721,359.2721,1925.0
2021-01-05 11:55:00,369.64,369.93,369.47,369.89,8832.0,359.3499,359.6318,359.1846,359.5929,8832.0
2021-01-05 12:00:00,369.89,370.29,369.45,369.7,10216.0,359.5929,359.9818,359.1652,359.4082,10216.0
2021-01-05 12:05:00,369.87,369.95,369.65,369.85,3400.0,359.5735,359.6513,359.3596,359.5541,3400.0
2021-01-05 12:10:00,370.0,370.19,369.53,369.74,7586.0,359.6999,359.8846,359.243,359.4471,7586.0
2021-01-05 12:15:00,369.73,369.95,369.46,369.76,14837.0,359.4374,359.6513,359.1749,359.4666,14837.0
2021-01-05 12:20:00,369.79,369.84,369.31,369.42,14205.0,359.4957,359.5443,359.0291,359.136,14205.0
2021-01-05 12:25:00,369.55,369.55,368.44,368.44,6843.0,359.2624,359.2624,358.1833,358.1833,6843.0
2021-01-05 12:30:00,368.58,368.87,368.04,368.17,6910.0,358.3194,358.6013,357.7944,357.9208,6910.0
2021-01-05 12:35:00,368.18,368.48,368.1,368.48,2500.0,357.9306,358.2222,357.8528,358.2222,2500.0
2021-01-05 12:40:00,368.49,368.76,368.07,368.12,8397.0,358.2319,358.4944,357.8236,357.8722,8397.0
2021-01-05 12:45:00,368.24,368.34,367.89,367.91,3134.0,357.9889,358.0861,357.6486,357.6681,3134.0
2021-01-05 12:50:00,367.95,368.04,367.66,367.94,6994.0,357.707,357.7944,357.425,357.6972,6994.0
2021-01-05 12:55:00,368.23,368.69,367.98,368.69,3240.0,357.9792,358.4264,357.7361,358.4264,3240.0
2021-01-05 13:00:00,368.56,368.56,368.05,368.17,3776.0,358.3,358.3,357.8042,357.9208,3776.0
2021-01-05 13:05:00,368.05,368.33,367.79,368.24,6188.0,357.8042,358.0764,357.5514,357.9889,6188.0
2021-01-05 13:10:00,368.11,368.47,367.9,368.47,2100.0,357.8625,358.2125,357.6583,358.2125,2100.0
2021-01-05 13:15:00,368.49,368.65,368.1,368.18,4855.0,358.2319,358.3875,357.8528,357.9306,4855.0
2021-01-05 13:20:00,368.04,368.24,367.73,367.87,2800.0,357.7944,357.9889,357.4931,357.6292,2800.0
2021-01-05 13:25:00,367.72,367.72,367.31,367.42,2410.0,357.4834,357.4834,357.0848,357.1917,2410.0
2021-01-05 13:30:00,367.62,368.24,367.62,368.11,2996.0,357.3861,357.9889,357.3861,357.8625,2996.0
2021-01-05 13:35:00,368.0,368.07,367.83,368.04,2031.0,357.7556,357.8236,357.5903,357.7944,2031.0
2021-01-05 13:40:00,368.1,368.12,367.77,367.85,2471.0,357.8528,357.8722,357.532,357.6097,2471.0
2021-01-05 13:45:00,367.98,368.59,367.98,368.11,8569.0,357.7361,358.3291,357.7361,357.8625,8569.0
2021-01-05 13:50:00,368.25,368.8,368.25,368.8,11509.0,357.9986,358.5333,357.9986,358.5333,11509.0
2021-01-05 13:55:00,368.95,369.36,368.93,369.01,3009.0,358.6791,359.0777,358.6597,358.7374,3009.0
2021-01-05 14:00:00,369.08,370.09,369.06,369.85,12338.0,358.8055,359.7874,358.7861,359.5541,12338.0
2021-01-05 14:05:00,369.91,370.27,369.91,370.04,4871.0,359.6124,359.9624,359.6124,359.7388,4871.0
2021-01-05 14:10:00,370.04,370.05,369.76,369.84,4123.0,359.7388,359.7485,359.4666,359.5443,4123.0
2021-01-05 14:15:00,369.76,370.3,369.75,369.94,20505.0,359.4666,359.9915,359.4568,359.6416,20505.0
2021-01-05 14:20:00,369.69,369.82,369.46,369.69,3896.0,359.3985,359.5249,359.1749,359.3985,3896.0
2021-01-05 14:25:00,369.61,369.7,369.37,369.57,3736.0,359.3207,359.4082,359.0874,359.2819,3736.0
2021-01-05 14:30:00,370.05,370.26,369.98,370.08,4105.0,359.7485,359.9526,359.6804,359.7777,4105.0
2021-01-05 14:35:00,370.17,370.2,369.8,369.87,3711.0,359.8652,359.8943,359.5055,359.5735,3711.0
2021-01-05 14:40:00,369.88,370.06,369.7,369.9,4445.0,359.5832,359.7582,359.4082,359.6027,4445.0
2021-01-05 14:45:00,369.78,370.05,369.68,369.9,4450.0,359.486,359.7485,359.3888,359.6027,4450.0
2021-01-05 14:50:00,369.99,370.03,369.21,369.35,3038.0,359.6902,359.729,358.9319,359.068,3038.0
2021-01-05 14:55:00,369.35,369.41,369.13,369.13,5717.0,359.068,359.1263,358.8541,358.8541,5717.0
2021-01-05 15:00:00,369.12,369.78,368.96,369.71,5128.0,358.8444,359.486,358.6888,359.418,5128.0
2021-01-05 15:05:00,369.65,369.92,369.55,369.84,3774.0,359.3596,359.6221,359.2624,359.5443,3774.0
2021-01-05 15:10:00,369.89,369.93,369.51,369.51,8318.0,359.5929,359.6318,359.2235,359.2235,8318.0
2021-01-05 15:15:00,369.63,369.64,369.28,369.43,4009.0,359.3402,359.3499,358.9999,359.1458,4009.0
2021-01-05 15:20:00,369.3,369.3,368.59,368.62,5338.0,359.0194,359.0194,358.3291,358.3583,5338.0
2021-01-05 15:25:00,368.61,368.61,368.09,368.36,4347.0,358.3486,358.3486,357.8431,358.1055,4347.0
2021-01-05 15:30:00,368.3,368.7,368.06,368.33,5172.0,358.0472,358.4361,357.8139,358.0764,5172.0
2021-01-05 15:35:00,368.41,368.87,368.29,368.33,8284.0,358.1541,358.6013,358.0375,358.0764,8284.0
2021-01-05 15:40:00,368.46,369.07,368.3,369.0,11479.0,358.2028,358.7958,358.0472,358.7277,11479.0
2021-01-05 15:45:00,368.97,369.53,368.86,369.53,11302.0,358.6986,359.243,358.5916,359.243,11302.0
2021-01-05 15:50:00,369.43,369.97,369.03,369.38,17719.0,359.1458,359.6707,358.7569,359.0971,17719.0
2021-01-05 15:55:00,369.42,369.49,368.47,368.87,34183.0,359.136,359.2041,358.2125,358.6013,34183.0
2021-01-06 09:30:00,359.8,361.53,358.63,359.71,45409.0,349.7838,351.4657,348.6464,349.6963,45409.0
2021-01-06 09:35:00,359.75,363.75,359.75,362.57,9501.0,349.7352,353.6239,349.7352,352.4767,9501.0
2021-01-06 09:40:00,363.16,363.16,360.25,360.9,26368.0,353.0503,353.0503,350.2213,350.8532,26368.0
2021-01-06 09:45:00,360.34,360.96,359.61,360.21,12629.0,350.3088,350.9115,349.5991,350.1824,12629.0
2021-01-06 09:50:00,360.41,361.2,359.6,360.89,8805.0,350.3769,351.1449,349.5894,350.8435,8805.0
2021-01-06 09:55:00,360.51,360.81,358.62,359.0,5813.0,350.4741,350.7657,348.6367,349.0061,5813.0
2021-01-06 10:00:00,358.81,359.35,358.44,358.47,11899.0,348.8214,349.3464,348.4617,348.4909,11899.0
2021-01-06 10:05:00,358.28,359.31,357.69,359.31,11662.0,348.3061,349.3075,347.7326,349.3075,11662.0
2021-01-06 10:10:00,359.35,360.09,359.29,359.5,5275.0,349.3464,350.0658,349.288,349.4922,5275.0
2021-01-06 10:15:00,359.5,360.04,358.93,360.04,4645.0,349.4922,350.0172,348.9381,350.0172,4645.0
2021-01-06 10:20:00,359.87,360.64,359.85,360.58,6406.0,349.8519,350.6005,349.8324,350.5421,6406.0
2021-01-06 10:25:00,360.59,360.79,359.63,360.32,6797.0,350.5518,350.7463,349.6186,350.2894,6797.0
2021-01-06 10:30:00,360.16,361.67,360.16,360.55,4669.0,350.1338,351.6018,350.1338,350.513,4669.0
2021-01-06 10:35:00,360.72,361.53,360.5,360.99,8086.0,350.6782,351.4657,350.4643,350.9407,8086.0
2021-01-06 10:40:00,361.13,361.57,361.02,361.43,4319.0,351.0768,351.5046,350.9699,351.3685,4319.0
2021-01-06 10:45:00,361.29,362.11,361.29,362.05,15694.0,351.2324,352.0295,351.2324,351.9712,15694.0
2021-01-06 10:50:00,361.98,362.2,361.5,361.51,10139.0,351.9031,352.117,351.4365,351.4462,10139.0
2021-01-06 10:55:00,361.61,361.61,360.86,360.88,25769.0,351.5434,351.5434,350.8143,350.8338,25769.0
2021-01-06 11:00:00,360.82,361.27,360.62,361.26,2737.0,350.7754,351.2129,350.581,351.2032,2737.0
2021-01-06 11:05:00,361.2,361.65,360.85,361.58,4000.0,351.1449,351.5823,350.8046,351.5143,4000.0
2021-01-06 11:10:00,361.43,361.66,361.31,361.63,3746.0,351.3685,351.5921,351.2518,351.5629,3746.0
2021-01-06 11:15:00,361.73,362.26,361.73,362.18,2750.0,351.6601,352.1754,351.6601,352.0976,2750.0
2021-01-06 11:20:00,362.19,362.2,361.5,361.67,3310.0,352.1073,352.117,351.4365,351.6018,3310.0
2021-01-06 11:25:00,361.92,362.17,361.71,361.94,5491.0,351.8448,352.0879,351.6407,351.8643,5491.0
2021-01-06 11:30:00,361.8,362.26,361.78,361.83,6064.0,351.7282,352.1754,351.7087,351.7573,6064.0
2021-01-06 11:35:00,361.75,361.9,360.84,360.84,11243.0,351.6795,351.8254,350.7949,350.7949,11243.0
2021-01-06 11:40:00,360.7,361.05,360.66,360.94,4100.0,350.6588,350.999,350.6199,350.8921,4100.0
2021-01-06 11:45:00,361.24,361.48,361.1,361.1,2660.0,351.1837,351.4171,351.0476,351.0476,2660.0
2021-01-06 11:50:00,361.0,361.0,360.41,360.61,4139.0,350.9504,350.9504,350.3769,350.5713,4139.0
2021-01-06 11:55:00,360.71,361.06,360.58,360.58,5262.0,350.6685,351.0088,350.5421,350.5421,5262.0
2021-01-06 12:00:00,360.8,361.55,360.45,361.4,8572.0,350.756,351.4851,350.4157,351.3393,8572.0
2021-01-06 12:05:00,361.62,362.44,361.45,361.79,5050.0,351.5532,352.3503,351.3879,351.7184,5050.0
2021-01-06 12:10:00,361.87,361.87,361.58,361.87,2884.0,351.7962,351.7962,351.5143,351.7962,2884.0
2021-01-06 12:15:00,361.69,361.71,361.08,361.2,4886.0,351.6212,351.6407,351.0282,351.1449,4886.0
2021-01-06 12:20:00,361.34,361.6,360.86,360.92,19710.0,351.281,351.5337,350.8143,350.8727,19710.0
2021-01-06 12:25:00,360.88,361.25,360.8,361.25,2964.0,350.8338,351.1935,350.756,351.1935,2964.0
2021-01-06 12:30:00,361.28,361.58,361.15,361.25,5611.0,351.2226,351.5143,351.0963,351.1935,5611.0
2021-01-06 12:35:00,361.25,361.53,361.1,361.22,3975.0,351.1935,351.4657,351.0476,351.1643,3975.0
2021-01-06 12:40:00,361.34,361.77,361.32,361.32,3265.0,351.281,351.699,351.2615,351.2615,3265.0
2021-01-06 12:45:00,361.4,361.4,360.99,361.2,4468.0,351.3393,351.3393,350.9407,351.1449,4468.0
2021-01-06 12:50:00,361.37,361.65,360.86,361.65,5016.0,351.3101,351.5823,350.8143,351.5823,5016.0
2021-01-06 12:55:00,361.35,361.76,361.28,361.49,1582.0,351.2907,351.6893,351.2226,351.4268,1582.0
2021-01-06 13:00:00,361.45,362.0,361.34,361.74,7659.0,351.3879,351.9226,351.281,351.6698,7659.0
2021-01-06 13:05:00,361.6,361.89,361.32,361.56,2900.0,351.5337,351.8157,351.2615,351.4948,2900.0
2021-01-06 13:10:00,361.67,362.18,361.6,362.14,2500.0,351.6018,352.0976,351.5337,352.0587,2500.0
2021-01-06 13:15:00,362.17,362.44,361.7,361.72,2909.0,352.0879,352.3503,351.6309,351.6504,2909.0
2021-01-06 13:20:00,361.7,361.74,361.33,361.42,2596.0,351.6309,351.6698,351.2712,351.3587,2596.0
2021-01-06 13:25:00,361.41,361.52,360.97,361.29,6562.0,351.349,351.456,350.9213,351.2324,6562.0
2021-01-06 13:30:00,361.28,361.51,361.27,361.27,3918.0,351.2226,351.4462,351.2129,351.2129,3918.0
2021-01-06 13:35:00,361.25,362.35,361.25,362.35,2652.0,351.1935,352.2628,351.1935,352.2628,2652.0
2021-01-06 13:40:00,362.35,362.9,362.35,362.9,4132.0,352.2628,352.7975,352.2628,352.7975,4132.0
2021-01-06 13:45:00,363.02,363.27,362.97,363.1,2515.0,352.9142,353.1572,352.8656,352.992,2515.0
2021-01-06 13:50:00,363.14,363.14,362.81,363.0,3109.0,353.0309,353.0309,352.71,352.8948,3109.0
2021-01-06 13:55:00,362.94,363.01,362.67,362.87,5362.0,352.8364,352.9045,352.5739,352.7684,5362.0
2021-01-06 14:00:00,363.2,363.26,362.78,363.24,6151.0,353.0892,353.1475,352.6809,353.1281,6151.0
2021-01-06 14:05:00,363.5,363.83,363.48,363.5,3945.0,353.3808,353.7016,353.3614,353.3808,3945.0
2021-01-06 14:10:00,363.3,364.01,363.28,363.9,8322.0,353.1864,353.8766,353.167,353.7697,8322.0
2021-01-06 14:15:00,363.77,363.77,362.91,363.47,10993.0,353.6433,353.6433,352.8073,353.3517,10993.0
2021-01-06 14:20:00,363.52,364.0,363.06,363.07,6836.0,353.4003,353.8669,352.9531,352.9628,6836.0
2021-01-06 14:25:00,363.06,363.06,362.24,362.65,8805.0,352.9531,352.9531,352.1559,352.5545,8805.0
2021-01-06 14:30:00,362.22,363.66,362.22,362.99,3990.0,352.1365,353.5364,352.1365,352.885,3990.0
2021-01-06 14:35:00,362.97,363.08,361.9,362.0,7861.0,352.8656,352.9725,351.8254,351.9226,7861.0
2021-01-06 14:40:00,361.75,363.22,361.71,362.65,3700.0,351.6795,353.1086,351.6407,352.5545,3700.0
2021-01-06 14:45:00,363.07,363.07,361.52,361.52,3670.0,352.9628,352.9628,351.456,351.456,3670.0
2021-01-06 14:50:00,361.64,362.43,361.43,362.12,4163.0,351.5726,352.3406,351.3685,352.0392,4163.0
2021-01-06 14:55:00,362.27,362.77,361.76,362.2,3686.0,352.1851,352.6712,351.6893,352.117,3686.0
2021-01-06 15:00:00,361.88,362.07,361.0,361.24,3938.0,351.8059,351.9906,350.9504,351.1837,3938.0
2021-01-06 15:05:00,361.31,362.41,361.31,361.96,6257.0,351.2518,352.3212,351.2518,351.8837,6257.0
2021-01-06 15:10:00,362.25,362.57,361.8,361.86,4707.0,352.1656,352.4767,351.7282,351.7865,4707.0
2021-01-06 15:15:00,362.23,362.27,361.26,361.52,8947.0,352.1462,352.1851,351.2032,351.456,8947.0
2021-01-06 15:20:00,361.55,361.67,360.81,361.03,34810.0,351.4851,351.6018,350.7657,350.9796,34810.0
2021-01-06 15:25:00,361.06,362.38,360.67,362.2,11707.0,351.0088,352.292,350.6296,352.117,11707.0
2021-01-06 15:30:00,362.15,362.9,361.29,361.54,9165.0,352.0684,352.7975,351.2324,351.4754,9165.0
2021-01-06 15:35:00,361.43,361.66,360.99,361.04,9122.0,351.3685,351.5921,350.9407,350.9893,9122.0
2021-01-06 15:40:00,360.93,361.69,360.93,361.51,6762.0,350.8824,351.6212,350.8824,351.4462,6762.0
2021-01-06 15:45:00,361.63,361.99,360.91,361.99,12083.0,351.5629,351.9129,350.8629,351.9129,12083.0
2021-01-06 15:50:00,362.0,362.0,360.21,361.18,34098.0,351.9226,351.9226,350.1824,351.1254,34098.0
2021-01-06 15:55:00,361.4,361.4,360.78,361.19,77216.0,351.3393,351.3393,350.7366,351.1351,77216.0
2021-01-07 09:30:00,363.24,363.31,360.33,362.16,39870.0,353.1281,353.1961,350.2991,352.0781,39870.0
2021-01-07 09:35:00,362.62,364.52,362.34,363.61,22519.0,352.5253,354.3724,352.2531,353.4878,22519.0
2021-01-07 09:40:00,364.04,364.09,362.92,363.27,16242.0,353.9058,353.9544,352.817,353.1572,16242.0
2021-01-07 09:45:00,363.01,363.07,361.02,361.66,11970.0,352.9045,352.9628,350.9699,351.5921,11970.0
2021-01-07 09:50:00,361.97,361.99,361.22,361.43,12711.0,351.8934,351.9129,351.1643,351.3685,12711.0
2021-01-07 09:55:00,361.4,362.64,361.4,362.2,18125.0,351.3393,352.5448,351.3393,352.117,18125.0
2021-01-07 10:00:00,362.57,364.86,362.17,364.56,16609.0,352.4767,354.703,352.0879,354.4113,16609.0
2021-01-07 10:05:00,364.68,364.84,363.61,364.71,24159.0,354.528,354.6835,353.4878,354.5571,24159.0
2021-01-07 10:10:00,365.16,365.4,364.11,365.11,20954.0,354.9946,355.2279,353.9739,354.946,20954.0
2021-01-07 10:15:00,365.22,366.04,364.81,365.94,8448.0,355.053,355.8501,354.6544,355.7529,8448.0
2021-01-07 10:20:00,366.23,366.49,365.21,365.21,8069.0,356.0348,356.2876,355.0432,355.0432,8069.0
2021-01-07 10:25:00,365.01,365.18,364.02,364.02,4215.0,354.8488,355.0141,353.8864,353.8864,4215.0
2021-01-07 10:30:00,364.26,364.5,363.72,364.16,7591.0,354.1197,354.353,353.5947,354.0225,7591.0
2021-01-07 10:35:00,364.25,365.16,364.25,364.57,3397.0,354.11,354.9946,354.11,354.421,3397.0
2021-01-07 10:40:00,364.7,365.55,364.7,365.24,4756.0,354.5474,355.3738,354.5474,355.0724,4756.0
2021-01-07 10:45:00,365.33,365.98,365.11,365.98,4294.0,355.1599,355.7918,354.946,355.7918,4294.0
2021-01-07 10:50:00,365.98,366.55,365.84,366.42,3234.0,355.7918,356.3459,355.6557,356.2195,3234.0
2021-01-07 10:55:00,366.37,366.37,365.77,366.04,6463.0,356.1709,356.1709,355.5876,355.8501,6463.0
2021-01-07 11:00:00,366.18,366.49,365.86,366.04,3959.0,355.9862,356.2876,355.6751,355.8501,3959.0
2021-01-07 11:05:00,365.95,366.45,365.84,365.98,2464.0,355.7626,356.2487,355.6557,355.7918,2464.0
2021-01-07 11:10:00,366.08,366.41,365.85,366.14,6050.0,355.889,356.2098,355.6654,355.9473,6050.0
2021-01-07 11:15:00,366.15,366.35,365.92,366.1,6420.0,355.9571,356.1515,355.7335,355.9085,6420.0
2021-01-07 11:20:00,366.21,367.08,366.21,367.08,2094.0,356.0154,356.8612,356.0154,356.8612,2094.0
2021-01-07 11:25:00,367.1,367.32,366.66,366.96,6232.0,356.8806,357.0945,356.4529,356.7445,6232.0
2021-01-07 11:30:00,366.98,367.23,366.98,367.06,2093.0,356.764,357.007,356.764,356.8417,2093.0
2021-01-07 11:35:00,366.98,367.54,366.92,367.5,1300.0,356.764,357.3084,356.7056,357.2695,1300.0
2021-01-07 11:40:00,367.29,368.13,367.28,368.06,7690.0,357.0653,357.8819,357.0556,357.8139,7690.0
2021-01-07 11:45:00,367.89,368.23,367.72,368.1,4100.0,357.6486,357.9792,357.4834,357.8528,4100.0
2021-01-07 11:50:00,367.91,368.02,367.78,367.98,6799.0,357.6681,357.775,357.5417,357.7361,6799.0
2021-01-07 11:55:00,367.9,368.02,367.72,367.98,8812.0,357.6583,357.775,357.4834,357.7361,8812.0
2021-01-07 12:00:00,368.1,368.94,367.96,368.75,4869.0,357.8528,358.6694,357.7167,358.4847,4869.0
2021-01-07 12:05:00,368.86,369.0,368.62,368.68,7186.0,358.5916,358.7277,358.3583,358.4166,7186.0
2021-01-07 12:10:00,368.63,368.64,368.2,368.2,4975.0,358.368,358.3777,357.95,357.95,4975.0
2021-01-07 12:15:00,368.17,368.43,368.07,368.07,3500.0,357.9208,358.1736,357.8236,357.8236,3500.0
2021-01-07 12:20:00,368.13,368.46,368.06,368.3,6715.0,357.8819,358.2028,357.8139,358.0472,6715.0
2021-01-07 12:25:00,368.32,368.57,368.19,368.21,7861.0,358.0667,358.3097,357.9403,357.9597,7861.0
2021-01-07 12:30:00,368.38,368.74,368.04,368.04,4929.0,358.125,358.475,357.7944,357.7944,4929.0
2021-01-07 12:35:00,368.07,368.28,367.67,367.95,10943.0,357.8236,358.0278,357.4347,357.707,10943.0
2021-01-07 12:40:00,368.07,368.1,367.85,367.91,3444.0,357.8236,357.8528,357.6097,357.6681,3444.0
2021-01-07 12:45:00,367.91,368.22,367.91,368.13,2142.0,357.6681,357.9694,357.6681,357.8819,2142.0
2021-01-07 12:50:00,368.2,368.88,368.02,368.78,1933.0,357.95,358.6111,357.775,358.5138,1933.0
2021-01-07 12:55:00,368.7,368.7,368.46,368.59,2859.0,358.4361,358.4361,358.2028,358.3291,2859.0
2021-01-07 13:00:00,368.61,368.98,368.6,368.97,4600.0,358.3486,358.7083,358.3389,358.6986,4600.0
2021-01-07 13:05:00,368.92,368.96,368.52,368.64,6497.0,358.65,358.6888,358.2611,358.3777,6497.0
2021-01-07 13:10:00,368.66,369.27,368.61,369.27,3151.0,358.3972,358.9902,358.3486,358.9902,3151.0
2021-01-07 13:15:00,369.21,369.37,368.95,368.95,13535.0,358.9319,359.0874,358.6791,358.6791,13535.0
2021-01-07 13:20:00,368.9,369.04,368.84,368.96,5511.0,358.6305,358.7666,358.5722,358.6888,5511.0
2021-01-07 13:25:00,369.28,369.28,369.0,369.08,3249.0,358.9999,358.9999,358.7277,358.8055,3249.0
2021-01-07 13:30:00,369.08,369.36,369.08,369.14,4763.0,358.8055,359.0777,358.8055,358.8638,4763.0
2021-01-07 13:35:00,368.98,369.23,368.97,369.23,2808.0,358.7083,358.9513,358.6986,358.9513,2808.0
2021-01-07 13:40:00,369.15,369.21,368.77,368.85,2247.0,358.8735,358.9319,358.5041,358.5819,2247.0
2021-01-07 13:45:00,368.69,369.0,368.58,368.96,9978.0,358.4264,358.7277,358.3194,358.6888,9978.0
2021-01-07 13:50:00,368.96,368.97,368.8,368.94,2771.0,358.6888,358.6986,358.5333,358.6694,2771.0
2021-01-07 13:55:00,368.9,369.21,368.84,369.02,2400.0,358.6305,358.9319,358.5722,358.7472,2400.0
2021-01-07 14:00:00,368.98,369.5,368.9,369.15,9090.0,358.7083,359.2138,358.6305,358.8735,9090.0
2021-01-07 14:05:00,369.16,369.3,368.94,369.26,8356.0,358.8833,359.0194,358.6694,358.9805,8356.0
2021-01-07 14:10:00,369.14,369.2,369.0,369.05,3287.0,358.8638,358.9222,358.7277,358.7763,3287.0
2021-01-07 14:15:00,369.12,369.15,368.91,368.96,2100.0,358.8444,358.8735,358.6402,358.6888,2100.0
2021-01-07 14:20:00,368.83,369.07,368.83,369.0,3889.0,358.5625,358.7958,358.5625,358.7277,3889.0
2021-01-07 14:25:00,369.05,369.14,368.89,368.92,4200.0,358.7763,358.8638,358.6208,358.65,4200.0
2021-01-07 14:30:00,368.98,369.03,368.9,368.98,1700.0,358.7083,358.7569,358.6305,358.7083,1700.0
2021-01-07 14:35:00,369.02,369.34,369.0,369.29,5754.0,358.7472,359.0583,358.7277,359.0097,5754.0
2021-01-07 14:40:00,369.28,369.5,369.28,369.5,2800.0,358.9999,359.2138,358.9999,359.2138,2800.0
2021-01-07 14:45:00,369.45,370.11,369.45,369.96,10773.0,359.1652,359.8068,359.1652,359.661,10773.0
2021-01-07 14:50:00,369.95,370.0,369.15,369.15,6643.0,359.6513,359.6999,358.8735,358.8735,6643.0
2021-01-07 14:55:00,369.06,369.15,368.85,368.97,8280.0,358.7861,358.8735,358.5819,358.6986,8280.0
2021-01-07 15:00:00,368.94,369.22,368.84,369.22,12211.0,358.6694,358.9416,358.5722,358.9416,12211.0
2021-01-07 15:05:00,369.15,369.51,369.02,369.35,11176.0,358.8735,359.2235,358.7472,359.068,11176.0
2021-01-07 15:10:00,369.16,369.16,368.95,369.02,3310.0,358.8833,358.8833,358.6791,358.7472,3310.0
2021-01-07 15:15:00,369.03,369.18,368.97,369.1,2838.0,358.7569,358.9027,358.6986,358.8249,2838.0
2021-01-07 15:20:00,369.13,369.4,369.06,369.29,1542.0,358.8541,359.1166,358.7861,359.0097,1542.0
2021-01-07 15:25:00,369.53,369.92,369.49,369.8,4967.0,359.243,359.6221,359.2041,359.5055,4967.0
2021-01-07 15:30:00,369.83,370.23,369.32,369.72,6962.0,359.5346,359.9235,359.0388,359.4277,6962.0
2021-01-07 15:35:00,369.32,369.56,369.21,369.49,6742.0,359.0388,359.2721,358.9319,359.2041,6742.0
2021-01-07 15:40:00,369.48,369.54,368.98,369.3,8467.0,359.1944,359.2527,358.7083,359.0194,8467.0
2021-01-07 15:45:00,369.33,369.65,369.33,369.36,7763.0,359.0485,359.3596,359.0485,359.0777,7763.0
2021-01-07 15:50:00,369.61,369.83,369.29,369.49,24974.0,359.3207,359.5346,359.0097,359.2041,24974.0
2021-01-07 15:55:00,369.35,369.5,368.3,368.3,45495.0,359.068,359.2138,358.0472,358.0472,45495.0
2021-01-08 09:30:00,369.74,370.25,368.59,370.23,21379.0,360.0135,360.5101,358.8937,360.4906,21379.0
2021-01-08 09:35:00,370.74,373.1,370.73,372.06,20159.0,360.9872,363.2851,360.9774,362.2724,20159.0
2021-01-08 09:40:00,372.71,374.23,372.71,373.54,12159.0,362.9053,364.3854,362.9053,363.7135,12159.0
2021-01-08 09:45:00,373.41,374.62,372.28,372.94,16005.0,363.5869,364.7651,362.4867,363.1293,16005.0
2021-01-08 09:50:00,372.9,373.58,371.6,371.94,13952.0,363.0903,363.7525,361.8245,362.1556,13952.0
2021-01-08 09:55:00,372.17,373.0,371.79,372.13,9500.0,362.3795,363.1877,362.0095,362.3406,9500.0
2021-01-08 10:00:00,372.14,373.01,372.14,372.9,7423.0,362.3503,363.1974,362.3503,363.0903,7423.0
2021-01-08 10:05:00,373.0,373.65,372.66,373.49,22240.0,363.1877,363.8206,362.8567,363.6648,22240.0
2021-01-08 10:10:00,373.47,373.72,373.15,373.15,3500.0,363.6453,363.8888,363.3338,363.3338,3500.0
2021-01-08 10:15:00,373.1,373.43,372.72,373.01,6759.0,363.2851,363.6064,362.9151,363.1974,6759.0
2021-01-08 10:20:00,372.89,373.0,371.76,371.78,8131.0,363.0806,363.1877,361.9803,361.9998,8131.0
2021-01-08 10:25:00,371.62,371.77,369.45,369.45,9333.0,361.844,361.9901,359.7311,359.7311,9333.0
2021-01-08 10:30:00,369.59,370.88,369.56,370.75,4462.0,359.8674,361.1235,359.8382,360.9969,4462.0
2021-01-08 10:35:00,370.63,371.16,370.35,371.05,4699.0,360.8801,361.3961,360.6074,361.289,4699.0
2021-01-08 10:40:00,371.28,371.71,371.25,371.48,4803.0,361.513,361.9316,361.4837,361.7077,4803.0
2021-01-08 10:45:00,371.63,372.03,371.55,371.95,7608.0,361.8537,362.2432,361.7759,362.1653,7608.0
2021-01-08 10:50:00,371.84,372.29,371.84,371.93,4915.0,362.0582,362.4964,362.0582,362.1459,4915.0
2021-01-08 10:55:00,372.06,372.44,371.74,371.81,6200.0,362.2724,362.6424,361.9609,362.029,6200.0
2021-01-08 11:00:00,371.87,372.51,371.66,372.36,6643.0,362.0874,362.7106,361.883,362.5645,6643.0
2021-01-08 11:05:00,372.65,373.27,372.3,372.31,19683.0,362.8469,363.4506,362.5061,362.5159,19683.0
2021-01-08 11:10:00,372.55,372.61,371.89,371.89,9510.0,362.7495,362.808,362.1069,362.1069,9510.0
2021-01-08 11:15:00,371.97,371.98,371.01,371.33,3601.0,362.1848,362.1945,361.2501,361.5616,3601.0
2021-01-08 11:20:00,371.28,371.54,371.17,371.54,1171.0,361.513,361.7661,361.4059,361.7661,1171.0
2021-01-08 11:25:00,371.35,372.05,371.23,371.78,8683.0,361.5811,362.2627,361.4643,361.9998,8683.0
2021-01-08 11:30:00,371.78,372.12,371.34,371.34,2776.0,361.9998,362.3309,361.5714,361.5714,2776.0
2021-01-08 11:35:00,371.59,371.78,370.81,370.81,5815.0,361.8148,361.9998,361.0553,361.0553,5815.0
2021-01-08 11:40:00,370.85,371.17,370.75,371.17,6794.0,361.0943,361.4059,360.9969,361.4059,6794.0
2021-01-08 11:45:00,371.36,371.7,371.07,371.18,1521.0,361.5909,361.9219,361.3085,361.4156,1521.0
2021-01-08 11:50:00,371.07,371.24,370.78,371.18,2036.0,361.3085,361.474,361.0261,361.4156,2036.0
2021-01-08 11:55:00,371.18,372.0,371.18,371.82,3581.0,361.4156,362.214,361.4156,362.0388,3581.0
2021-01-08 12:00:00,371.89,371.91,370.89,371.05,5259.0,362.1069,362.1264,361.1332,361.289,5259.0
2021-01-08 12:05:00,370.94,371.31,370.94,371.22,4356.0,361.1819,361.5422,361.1819,361.4545,4356.0
2021-01-08 12:10:00,371.38,372.1,371.38,372.1,2444.0,361.6103,362.3114,361.6103,362.3114,2444.0
2021-01-08 12:15:00,372.2,372.32,372.06,372.23,2674.0,362.4088,362.5256,362.2724,362.438,2674.0
2021-01-08 12:20:00,372.07,372.07,371.25,371.34,4384.0,362.2822,362.2822,361.4837,361.5714,4384.0
2021-01-08 12:25:00,371.43,371.43,371.08,371.09,1700.0,361.659,361.659,361.3182,361.328,1700.0
2021-01-08 12:30:00,370.96,371.06,370.29,371.06,11345.0,361.2014,361.2987,360.549,361.2987,11345.0
2021-01-08 12:35:00,371.16,371.89,371.16,371.87,1500.0,361.3961,362.1069,361.3961,362.0874,1500.0
2021-01-08 12:40:00,371.85,372.18,371.7,371.76,4587.0,362.068,362.3893,361.9219,361.9803,4587.0
2021-01-08 12:45:00,371.7,371.7,370.91,370.97,4680.0,361.9219,361.9219,361.1527,361.2111,4680.0
2021-01-08 12:50:00,371.1,371.78,370.96,371.78,2551.0,361.3377,361.9998,361.2014,361.9998,2551.0
2021-01-08 12:55:00,371.92,371.95,371.44,371.71,4473.0,362.1361,362.1653,361.6687,361.9316,4473.0
2021-01-08 13:00:00,371.56,371.57,371.1,371.28,1726.0,361.7856,361.7953,361.3377,361.513,1726.0
2021-01-08 13:05:00,371.12,371.64,371.08,371.64,3690.0,361.3572,361.8635,361.3182,361.8635,3690.0
2021-01-08 13:10:00,371.84,371.84,371.38,371.38,2451.0,362.0582,362.0582,361.6103,361.6103,2451.0
2021-01-08 13:15:00,371.36,371.36,370.76,370.76,1530.0,361.5909,361.5909,361.0066,361.0066,1530.0
2021-01-08 13:20:00,370.5,370.54,369.24,370.09,10094.0,360.7535,360.7924,359.5266,360.3543,10094.0
2021-01-08 13:25:00,369.89,370.25,369.76,370.17,4010.0,360.1595,360.5101,360.0329,360.4322,4010.0
2021-01-08 13:30:00,370.47,370.62,369.67,369.67,9469.0,360.7243,360.8703,359.9453,359.9453,9469.0
2021-01-08 13:35:00,369.66,370.14,369.0,370.14,12071.0,359.9356,360.4029,359.2929,360.4029,12071.0
2021-01-08 13:40:00,369.4,369.61,369.04,369.4,2476.0,359.6824,359.8869,359.3319,359.6824,2476.0
2021-01-08 13:45:00,369.9,370.44,369.9,370.44,3680.0,360.1693,360.6951,360.1693,360.6951,3680.0
2021-01-08 13:50:00,370.62,370.85,370.58,370.75,1574.0,360.8703,361.0943,360.8314,360.9969,1574.0
2021-01-08 13:55:00,370.84,371.41,370.84,371.19,8951.0,361.0845,361.6395,361.0845,361.4253,8951.0
2021-01-08 14:00:00,371.31,371.9,371.3,371.44,4067.0,361.5422,362.1166,361.5324,361.6687,4067.0
2021-01-08 14:05:00,371.56,371.88,371.51,371.88,12928.0,361.7856,362.0972,361.7369,362.0972,12928.0
2021-01-08 14:10:00,371.8,372.21,371.57,371.67,4439.0,362.0193,362.4185,361.7953,361.8927,4439.0
2021-01-08 14:15:00,371.87,373.08,371.81,373.08,7366.0,362.0874,363.2656,362.029,363.2656,7366.0
2021-01-08 14:20:00,372.98,373.18,372.68,373.15,27413.0,363.1682,363.363,362.8761,363.3338,27413.0
2021-01-08 14:25:00,373.14,373.14,372.35,372.9,20731.0,363.324,363.324,362.5548,363.0903,20731.0
2021-01-08 14:30:00,373.0,373.03,372.52,372.59,4992.0,363.1877,363.2169,362.7203,362.7885,4992.0
2021-01-08 14:35:00,372.58,372.82,372.33,372.7,9808.0,362.7788,363.0124,362.5353,362.8956,9808.0
2021-01-08 14:40:00,372.75,372.82,372.27,372.27,8480.0,362.9443,363.0124,362.4769,362.4769,8480.0
2021-01-08 14:45:00,372.31,372.9,372.08,372.79,7266.0,362.5159,363.0903,362.2919,362.9832,7266.0
2021-01-08 14:50:00,372.78,373.08,372.74,372.9,7838.0,362.9735,363.2656,362.9345,363.0903,7838.0
2021-01-08 14:55:00,372.85,373.06,372.7,372.7,9063.0,363.0417,363.2461,362.8956,362.8956,9063.0
2021-01-08 15:00:00,372.83,372.95,372.54,372.59,9780.0,363.0222,363.139,362.7398,362.7885,9780.0
2021-01-08 15:05:00,372.64,373.32,372.36,373.32,9957.0,362.8372,363.4993,362.5645,363.4993,9957.0
2021-01-08 15:10:00,373.16,373.92,373.0,373.91,4350.0,363.3435,364.0835,363.1877,364.0738,4350.0
2021-01-08 15:15:00,373.93,374.2,373.75,373.96,4486.0,364.0932,364.3561,363.918,364.1225,4486.0
2021-01-08 15:20:00,373.93,374.2,373.86,373.88,5437.0,364.0932,364.3561,364.0251,364.0446,5437.0
2021-01-08 15:25:00,373.95,374.16,373.71,373.98,5844.0,364.1127,364.3172,363.879,364.1419,5844.0
2021-01-08 15:30:00,374.0,374.0,373.36,374.0,6792.0,364.1614,364.1614,363.5382,364.1614,6792.0
2021-01-08 15:35:00,373.94,373.94,373.52,373.84,3306.0,364.103,364.103,363.694,364.0056,3306.0
2021-01-08 15:40:00,373.88,373.97,373.33,373.49,7986.0,364.0446,364.1322,363.509,363.6648,7986.0
2021-01-08 15:45:00,373.5,374.18,373.4,374.07,8699.0,363.6746,364.3367,363.5772,364.2296,8699.0
2021-01-08 15:50:00,374.2,375.03,374.2,375.03,24229.0,364.3561,365.1643,364.3561,365.1643,24229.0
2021-01-08 15:55:00,374.82,374.85,374.32,374.45,63843.0,364.9598,364.989,364.473,364.5996,63843.0
2021-01-11 09:30:00,376.13,376.13,367.46,369.67,69584.0,366.2354,366.2354,357.7934,359.9453,69584.0
2021-01-11 09:35:00,369.77,370.3,366.38,367.54,15223.0,360.0427,360.5587,356.7419,357.8713,15223.0
2021-01-11 09:40:00,367.37,368.62,367.32,367.82,20784.0,357.7058,358.9229,357.6571,358.144,20784.0
2021-01-11 09:45:00,367.73,369.78,367.18,369.25,13276.0,358.0563,360.0524,357.5208,359.5364,13276.0
2021-01-11 09:50:00,369.21,369.21,368.23,368.43,10627.0,359.4974,359.4974,358.5432,358.7379,10627.0
2021-01-11 09:55:00,368.72,368.83,368.18,368.54,14769.0,359.0203,359.1274,358.4945,358.845,14769.0
2021-01-11 10:00:00,368.48,368.67,368.16,368.63,16471.0,358.7866,358.9716,358.475,358.9327,16471.0
2021-01-11 10:05:00,368.65,370.18,368.56,370.09,23845.0,358.9521,360.4419,358.8645,360.3543,23845.0
2021-01-11 10:10:00,370.22,371.1,370.02,370.18,22338.0,360.4808,361.3377,360.2861,360.4419,22338.0
2021-01-11 10:15:00,370.1,370.72,369.18,370.07,23693.0,360.364,360.9677,359.4682,360.3348,23693.0
2021-01-11 10:20:00,370.4,372.12,370.29,372.12,7902.0,360.6561,362.3309,360.549,362.3309,7902.0
2021-01-11 10:25:00,371.84,372.37,371.74,372.26,9299.0,362.0582,362.5743,361.9609,362.4672,9299.0
2021-01-11 10:30:00,372.21,372.43,371.16,371.57,15005.0,362.4185,362.6327,361.3961,361.7953,15005.0
2021-01-11 10:35:00,372.0,372.0,371.26,371.48,5200.0,362.214,362.214,361.4935,361.7077,5200.0
2021-01-11 10:40:00,371.46,372.27,371.28,372.05,5666.0,361.6882,362.4769,361.513,362.2627,5666.0
2021-01-11 10:45:00,372.15,372.15,371.27,371.34,10700.0,362.3601,362.3601,361.5032,361.5714,10700.0
2021-01-11 10:50:00,371.84,372.38,371.84,372.03,8583.0,362.0582,362.584,362.0582,362.2432,8583.0
2021-01-11 10:55:00,372.02,372.12,371.79,371.88,27809.0,362.2335,362.3309,362.0095,362.0972,27809.0
2021-01-11 11:00:00,372.03,372.16,371.73,371.73,10009.0,362.2432,362.3698,361.9511,361.9511,10009.0
2021-01-11 11:05:00,371.91,372.37,371.91,372.37,5146.0,362.1264,362.5743,362.1264,362.5743,5146.0
2021-01-11 11:10:00,372.59,372.59,371.49,372.02,7653.0,362.7885,362.7885,361.7174,362.2335,7653.0
2021-01-11 11:15:00,371.9,372.17,371.55,371.6,4453.0,362.1166,362.3795,361.7759,361.8245,4453.0
2021-01-11 11:20:00,371.66,372.0,371.39,371.79,9799.0,361.883,362.214,361.6201,362.0095,9799.0
2021-01-11 11:25:00,371.89,372.39,371.79,372.38,5711.0,362.1069,362.5938,362.0095,362.584,5711.0
2021-01-11 11:30:00,372.69,373.01,372.62,373.01,3704.0,362.8859,363.1974,362.8177,363.1974,3704.0
2021-01-11 11:35:00,373.17,373.88,372.92,373.64,3804.0,363.3532,364.0446,363.1098,363.8109,3804.0
2021-01-11 11:40:00,373.48,373.48,373.26,373.4,6571.0,363.6551,363.6551,363.4409,363.5772,6571.0
2021-01-11 11:45:00,373.29,373.4,372.6,373.07,26234.0,363.4701,363.5772,362.7982,363.2559,26234.0
2021-01-11 11:50:00,373.14,373.39,372.7,372.71,6329.0,363.324,363.5675,362.8956,362.9053,6329.0
2021-01-11 11:55:00,372.73,372.73,372.31,372.52,2500.0,362.9248,362.9248,362.5159,362.7203,2500.0
2021-01-11 12:00:00,372.84,373.31,372.76,373.18,2686.0,363.0319,363.4896,362.954,363.363,2686.0
2021-01-11 12:05:00,373.13,373.21,373.0,373.16,4839.0,363.3143,363.3922,363.1877,363.3435,4839.0
2021-01-11 12:10:00,373.15,373.77,373.0,373.77,10952.0,363.3338,363.9375,363.1877,363.9375,10952.0
2021-01-11 12:15:00,373.93,374.46,373.79,374.32,25301.0,364.0932,364.6093,363.9569,364.473,25301.0
2021-01-11 12:20:00,374.34,375.41,374.33,375.4,5668.0,364.4925,365.5343,364.4827,365.5246,5668.0
2021-01-11 12:25:00,375.25,375.34,375.1,375.3,3807.0,365.3785,365.4662,365.2325,365.4272,3807.0
2021-01-11 12:30:00,375.33,375.58,375.15,375.23,6555.0,365.4564,365.6998,365.2812,365.359,6555.0
2021-01-11 12:35:00,374.94,376.25,374.54,375.97,20923.0,365.0767,366.3522,364.6872,366.0796,20923.0
2021-01-11 12:40:00,376.21,376.6,375.58,375.65,12622.0,366.3133,366.693,365.6998,365.768,12622.0
2021-01-11 12:45:00,375.81,376.76,375.81,376.56,5180.0,365.9238,366.8488,365.9238,366.6541,5180.0
2021-01-11 12:50:00,376.53,376.69,376.33,376.63,7652.0,366.6248,366.7806,366.4301,366.7222,7652.0
2021-01-11 12:55:00,376.56,376.57,375.56,375.84,3796.0,366.6541,366.6638,365.6804,365.953,3796.0
2021-01-11 13:00:00,375.96,375.98,375.84,375.91,1800.0,366.0698,366.0893,365.953,366.0212,1800.0
2021-01-11 13:05:00,375.95,376.07,375.76,375.85,3433.0,366.0601,366.1769,365.8751,365.9627,3433.0
2021-01-11 13:10:00,375.86,376.08,375.76,375.89,4280.0,365.9725,366.1867,365.8751,366.0017,4280.0
2021-01-11 13:15:00,375.8,375.87,375.33,375.33,3121.0,365.9141,365.9822,365.4564,365.4564,3121.0
2021-01-11 13:20:00,375.12,375.25,375.0,375.1,14528.0,365.2519,365.3785,365.1351,365.2325,14528.0
2021-01-11 13:25:00,375.03,375.06,374.13,374.32,7811.0,365.1643,365.1935,364.288,364.473,7811.0
2021-01-11 13:30:00,374.3,374.54,374.22,374.38,2700.0,364.4535,364.6872,364.3756,364.5314,2700.0
2021-01-11 13:35:00,374.7,374.71,374.56,374.57,1410.0,364.843,364.8527,364.7067,364.7164,1410.0
2021-01-11 13:40:00,374.56,374.58,374.35,374.44,3160.0,364.7067,364.7261,364.5022,364.5898,3160.0
2021-01-11 13:45:00,374.42,374.42,373.48,374.0,8472.0,364.5704,364.5704,363.6551,364.1614,8472.0
2021-01-11 13:50:00,374.06,374.29,373.9,374.06,6371.0,364.2198,364.4438,364.064,364.2198,6371.0
2021-01-11 13:55:00,374.07,374.07,373.66,373.73,3951.0,364.2296,364.2296,363.8303,363.8985,3951.0
2021-01-11 14:00:00,373.62,373.64,373.22,373.55,5184.0,363.7914,363.8109,363.4019,363.7232,5184.0
2021-01-11 14:05:00,373.53,373.53,372.55,372.57,4616.0,363.7038,363.7038,362.7495,362.769,4616.0
2021-01-11 14:10:00,372.56,373.04,372.42,372.42,6791.0,362.7593,363.2267,362.623,362.623,6791.0
2021-01-11 14:15:00,372.5,372.94,372.38,372.54,4369.0,362.7009,363.1293,362.584,362.7398,4369.0
2021-01-11 14:20:00,372.61,372.64,372.2,372.54,4468.0,362.808,362.8372,362.4088,362.7398,4468.0
2021-01-11 14:25:00,372.59,372.62,372.0,372.22,6078.0,362.7885,362.8177,362.214,362.4282,6078.0
2021-01-11 14:30:00,372.18,372.29,371.91,372.07,7319.0,362.3893,362.4964,362.1264,362.2822,7319.0
2021-01-11 14:35:00,372.06,372.75,372.06,372.54,19230.0,362.2724,362.9443,362.2724,362.7398,19230.0
2021-01-11 14:40:00,372.48,373.07,372.48,372.88,3031.0,362.6814,363.2559,362.6814,363.0709,3031.0
2021-01-11 14:45:00,372.98,373.23,372.72,373.04,8522.0,363.1682,363.4117,362.9151,363.2267,8522.0
2021-01-11 14:50:00,373.04,373.04,372.74,373.03,6301.0,363.2267,363.2267,362.9345,363.2169,6301.0
2021-01-11 14:55:00,373.16,373.66,373.16,373.32,3365.0,363.3435,363.8303,363.3435,363.4993,3365.0
2021-01-11 15:00:00,373.32,373.65,373.16,373.22,6117.0,363.4993,363.8206,363.3435,363.4019,6117.0
2021-01-11 15:05:00,373.29,373.37,372.44,372.52,6199.0,363.4701,363.548,362.6424,362.7203,6199.0
2021-01-11 15:10:00,372.59,372.84,372.55,372.58,6038.0,362.7885,363.0319,362.7495,362.7788,6038.0
2021-01-11 15:15:00,372.67,373.2,372.62,372.93,9535.0,362.8664,363.3824,362.8177,363.1196,9535.0
2021-01-11 15:20:00,372.84,374.0,371.79,371.98,68648.0,363.0319,364.1614,362.0095,362.1945,68648.0
2021-01-11 15:25:00,371.94,372.34,371.67,371.69,8910.0,362.1556,362.5451,361.8927,361.9122,8910.0
2021-01-11 15:30:00,371.86,372.61,371.86,372.41,8800.0,362.0777,362.808,362.0777,362.6132,8800.0
2021-01-11 15:35:00,372.31,372.95,372.24,372.36,9133.0,362.5159,363.139,362.4477,362.5645,9133.0
2021-01-11 15:40:00,372.24,372.63,372.18,372.52,9292.0,362.4477,362.8274,362.3893,362.7203,9292.0
2021-01-11 15:45:00,372.53,373.29,372.39,373.21,12214.0,362.7301,363.4701,362.5938,363.3922,12214.0
2021-01-11 15:50:00,373.27,373.51,371.75,371.75,25777.0,363.4506,363.6843,361.9706,361.9706,25777.0
2021-01-11 15:55:00,372.25,372.79,371.84,372.13,47044.0,362.4574,362.9832,362.0582,362.3406,47044.0
2021-01-12 09:30:00,371.83,372.63,370.1,370.99,18238.0,362.0485,362.8274,360.364,361.2306,18238.0
2021-01-12 09:35:00,370.83,371.26,370.51,371.2,4262.0,361.0748,361.4935,360.7632,361.4351,4262.0
2021-01-12 09:40:00,371.25,371.38,369.56,369.95,5839.0,361.4837,361.6103,359.8382,360.2179,5839.0
2021-01-12 09:45:00,370.09,370.23,368.61,368.73,10614.0,360.3543,360.4906,358.9132,359.03,10614.0
2021-01-12 09:50:00,368.95,369.71,368.45,369.24,8374.0,359.2443,359.9843,358.7574,359.5266,8374.0
2021-01-12 09:55:00,369.26,369.52,368.37,369.52,5205.0,359.5461,359.7993,358.6795,359.7993,5205.0
2021-01-12 10:00:00,369.94,369.94,368.59,369.02,9764.0,360.2082,360.2082,358.8937,359.3124,9764.0
2021-01-12 10:05:00,369.02,369.19,368.25,368.55,4100.0,359.3124,359.4779,358.5627,358.8548,4100.0
2021-01-12 10:10:00,368.7,369.22,367.48,367.68,4154.0,359.0008,359.5071,357.8129,358.0077,4154.0
2021-01-12 10:15:00,367.71,368.56,367.26,368.35,5966.0,358.0369,358.8645,357.5987,358.66,5966.0
2021-01-12 10:20:00,368.27,368.42,367.82,368.32,15834.0,358.5821,358.7282,358.144,358.6308,15834.0
2021-01-12 10:25:00,368.29,369.1,368.01,368.06,4389.0,358.6016,359.3903,358.329,358.3777,4389.0
2021-01-12 10:30:00,368.05,368.32,367.55,367.71,4200.0,358.3679,358.6308,357.8811,358.0369,4200.0
2021-01-12 10:35:00,367.68,367.7,367.19,367.19,7758.0,358.0077,358.0271,357.5306,357.5306,7758.0
2021-01-12 10:40:00,367.25,367.25,365.79,365.79,12544.0,357.589,357.589,356.1674,356.1674,12544.0
2021-01-12 10:45:00,365.84,366.28,365.08,366.0,8431.0,356.2161,356.6445,355.4761,356.3719,8431.0
2021-01-12 10:50:00,366.0,366.27,365.44,365.54,7267.0,356.3719,356.6348,355.8266,355.924,7267.0
2021-01-12 10:55:00,365.49,365.6,364.81,364.9,5635.0,355.8753,355.9824,355.2132,355.3008,5635.0
2021-01-12 11:00:00,365.01,365.57,364.81,365.39,9632.0,355.4079,355.9532,355.2132,355.7779,9632.0
2021-01-12 11:05:00,365.4,366.27,365.4,365.87,3598.0,355.7876,356.6348,355.7876,356.2453,3598.0
2021-01-12 11:10:00,365.77,366.35,365.76,366.35,4290.0,356.1479,356.7126,356.1382,356.7126,4290.0
2021-01-12 11:15:00,366.47,366.73,366.47,366.52,3288.0,356.8295,357.0827,356.8295,356.8782,3288.0
2021-01-12 11:20:00,366.45,367.08,366.41,366.95,20188.0,356.81,357.4234,356.7711,357.2969,20188.0
2021-01-12 11:25:00,366.95,367.56,366.84,367.11,5209.0,357.2969,357.8908,357.1898,357.4527,5209.0
2021-01-12 11:30:00,367.19,367.31,366.58,367.13,4017.0,357.5306,357.6474,356.9366,357.4721,4017.0
2021-01-12 11:35:00,367.24,367.63,367.12,367.25,3116.0,357.5792,357.959,357.4624,357.589,3116.0
2021-01-12 11:40:00,367.27,367.32,367.04,367.04,7103.0,357.6084,357.6571,357.3845,357.3845,7103.0
2021-01-12 11:45:00,366.95,367.05,366.04,366.11,6253.0,357.2969,357.3942,356.4108,356.479,6253.0
2021-01-12 11:50:00,366.11,366.11,365.64,365.64,3876.0,356.479,356.479,356.0213,356.0213,3876.0
2021-01-12 11:55:00,365.63,365.69,364.99,365.28,3700.0,356.0116,356.07,355.3884,355.6708,3700.0
2021-01-12 12:00:00,365.49,365.57,364.51,364.62,3547.0,355.8753,355.9532,354.9211,355.0282,3547.0
2021-01-12 12:05:00,364.29,364.34,363.21,363.61,5014.0,354.7068,354.7555,353.6552,354.0447,5014.0
2021-01-12 12:10:00,363.63,363.63,363.0,363.11,3038.0,354.0642,354.0642,353.4508,353.5579,3038.0
2021-01-12 12:15:00,362.62,363.48,362.43,363.37,3900.0,353.0808,353.9181,352.8958,353.811,3900.0
2021-01-12 12:20:00,362.94,363.11,362.35,362.5,1900.0,353.3924,353.5579,352.8179,352.9639,1900.0
2021-01-12 12:25:00,362.52,363.6,362.52,363.44,4764.0,352.9834,354.035,352.9834,353.8792,4764.0
2021-01-12 12:30:00,363.49,363.49,362.83,363.42,4024.0,353.9279,353.9279,353.2852,353.8597,4024.0
2021-01-12 12:35:00,363.4,363.5,363.01,363.31,3224.0,353.8403,353.9376,353.4605,353.7526,3224.0
2021-01-12 12:40:00,363.4,363.43,363.13,363.23,4782.0,353.8403,353.8695,353.5774,353.6747,4782.0
2021-01-12 12:45:00,363.21,363.33,362.87,363.33,5642.0,353.6552,353.7721,353.3242,353.7721,5642.0
2021-01-12 12:50:00,363.33,364.44,363.33,364.38,5244.0,353.7721,354.8529,353.7721,354.7945,5244.0
2021-01-12 12:55:00,364.39,365.27,364.27,365.1,3625.0,354.8042,355.6611,354.6874,355.4955,3625.0
2021-01-12 13:00:00,365.09,365.09,364.69,364.91,4544.0,355.4858,355.4858,355.0963,355.3105,4544.0
2021-01-12 13:05:00,364.99,364.99,364.62,364.63,1755.0,355.3884,355.3884,355.0282,355.0379,1755.0
2021-01-12 13:10:00,364.59,365.22,364.59,365.05,2200.0,354.9989,355.6124,354.9989,355.4468,2200.0
2021-01-12 13:15:00,365.02,365.16,364.94,365.0,1807.0,355.4176,355.554,355.3397,355.3982,1807.0
2021-01-12 13:20:00,364.97,365.12,364.65,365.12,4158.0,355.369,355.515,355.0574,355.515,4158.0
2021-01-12 13:25:00,364.92,365.85,364.92,365.75,3509.0,355.3203,356.2258,355.3203,356.1284,3509.0
2021-01-12 13:30:00,365.8,366.59,365.66,366.4,2317.0,356.1771,356.9463,356.0408,356.7613,2317.0
2021-01-12 13:35:00,366.47,366.55,366.2,366.35,11191.0,356.8295,356.9074,356.5666,356.7126,11191.0
2021-01-12 13:40:00,366.43,366.43,365.91,366.0,2610.0,356.7905,356.7905,356.2842,356.3719,2610.0
2021-01-12 13:45:00,366.02,366.18,365.91,366.1,3520.0,356.3913,356.5471,356.2842,356.4692,3520.0
2021-01-12 13:50:00,365.81,366.33,365.79,365.79,3458.0,356.1869,356.6932,356.1674,356.1674,3458.0
2021-01-12 13:55:00,365.88,366.41,365.88,366.26,2300.0,356.255,356.7711,356.255,356.625,2300.0
2021-01-12 14:00:00,366.31,367.48,366.31,367.31,3829.0,356.6737,357.8129,356.6737,357.6474,3829.0
2021-01-12 14:05:00,366.97,367.23,366.84,367.23,1878.0,357.3163,357.5695,357.1898,357.5695,1878.0
2021-01-12 14:10:00,367.24,367.36,366.8,366.86,2664.0,357.5792,357.6961,357.1508,357.2092,2664.0
2021-01-12 14:15:00,366.67,366.83,366.36,366.38,3064.0,357.0242,357.18,356.7224,356.7419,3064.0
2021-01-12 14:20:00,366.67,366.78,366.23,366.34,2000.0,357.0242,357.1313,356.5958,356.7029,2000.0
2021-01-12 14:25:00,366.31,366.6,366.31,366.6,1927.0,356.6737,356.9561,356.6737,356.9561,1927.0
2021-01-12 14:30:00,366.61,367.42,366.61,367.33,3950.0,356.9658,357.7545,356.9658,357.6669,3950.0
2021-01-12 14:35:00,367.07,367.07,366.54,366.54,1429.0,357.4137,357.4137,356.8976,356.8976,1429.0
2021-01-12 14:40:00,366.61,366.72,366.22,366.22,2891.0,356.9658,357.0729,356.5861,356.5861,2891.0
2021-01-12 14:45:00,366.14,366.28,366.09,366.28,1609.0,356.5082,356.6445,356.4595,356.6445,1609.0
2021-01-12 14:50:00,366.05,366.12,365.62,365.72,1911.0,356.4205,356.4887,356.0019,356.0992,1911.0
2021-01-12 14:55:00,365.67,366.2,365.52,366.2,2834.0,356.0505,356.5666,355.9045,356.5666,2834.0
2021-01-12 15:00:00,366.28,366.48,366.01,366.26,10911.0,356.6445,356.8392,356.3816,356.625,10911.0
2021-01-12 15:05:00,366.14,366.29,365.79,365.88,4203.0,356.5082,356.6542,356.1674,356.255,4203.0
2021-01-12 15:10:00,365.89,365.95,365.6,365.6,1943.0,356.2647,356.3232,355.9824,355.9824,1943.0
2021-01-12 15:15:00,365.48,365.8,365.17,365.7,2887.0,355.8655,356.1771,355.5637,356.0797,2887.0
2021-01-12 15:20:00,365.68,365.72,365.38,365.51,3376.0,356.0603,356.0992,355.7682,355.8947,3376.0
2021-01-12 15:25:00,365.53,365.53,365.03,365.18,6220.0,355.9142,355.9142,355.4274,355.5734,6220.0
2021-01-12 15:30:00,365.21,365.53,365.18,365.46,8855.0,355.6026,355.9142,355.5734,355.8461,8855.0
2021-01-12 15:35:00,365.44,365.51,364.75,365.01,10699.0,355.8266,355.8947,355.1547,355.4079,10699.0
2021-01-12 15:40:00,365.08,365.52,365.0,365.52,10421.0,355.4761,355.9045,355.3982,355.9045,10421.0
2021-01-12 15:45:00,365.49,365.87,365.49,365.81,7147.0,355.8753,356.2453,355.8753,356.1869,7147.0
2021-01-12 15:50:00,365.85,365.9,364.69,364.69,29025.0,356.2258,356.2745,355.0963,355.0963,29025.0
2021-01-12 15:55:00,364.56,366.15,364.56,365.33,45539.0,354.9697,356.5179,354.9697,355.7195,45539.0
2021-01-13 09:30:00,364.97,366.04,363.15,364.5,31731.0,355.369,356.4108,353.5968,354.9113,31731.0
2021-01-13 09:35:00,364.32,364.84,362.62,362.62,11330.0,354.736,355.2424,353.0808,353.0808,11330.0
2021-01-13 09:40:00,362.5,362.9,362.03,362.57,13174.0,352.9639,353.3534,352.5063,353.0321,13174.0
2021-01-13 09:45:00,362.7,364.12,362.59,362.59,6200.0,353.1587,354.5413,353.0516,353.0516,6200.0
2021-01-13 09:50:00,362.77,363.14,362.21,362.41,7033.0,353.2268,353.5871,352.6816,352.8763,7033.0
2021-01-13 09:55:00,362.47,362.51,361.45,361.62,8330.0,352.9347,352.9737,351.9415,352.1071,8330.0
2021-01-13 10:00:00,361.66,361.85,360.6,360.68,11826.0,352.146,352.331,351.1139,351.1918,11826.0
2021-01-13 10:05:00,360.56,361.39,360.5,360.5,11667.0,351.075,351.8831,351.0165,351.0165,11667.0
2021-01-13 10:10:00,360.62,361.61,360.62,361.43,17890.0,351.1334,352.0973,351.1334,351.9221,17890.0
2021-01-13 10:15:00,361.41,362.93,361.41,362.62,12790.0,351.9026,353.3826,351.9026,353.0808,12790.0
2021-01-13 10:20:00,362.51,363.09,362.35,362.51,3882.0,352.9737,353.5384,352.8179,352.9737,3882.0
2021-01-13 10:25:00,362.72,363.14,362.5,362.67,6533.0,353.1781,353.5871,352.9639,353.1295,6533.0
2021-01-13 10:30:00,362.73,363.64,362.57,363.25,7033.0,353.1879,354.0739,353.0321,353.6942,7033.0
2021-01-13 10:35:00,363.54,363.54,363.26,363.36,1681.0,353.9766,353.9766,353.7039,353.8013,1681.0
2021-01-13 10:40:00,363.54,363.62,362.81,363.1,4311.0,353.9766,354.0545,353.2658,353.5481,4311.0
2021-01-13 10:45:00,363.05,363.29,362.81,363.2,10584.0,353.4995,353.7331,353.2658,353.6455,10584.0
2021-01-13 10:50:00,363.27,363.71,363.02,363.19,5200.0,353.7137,354.1421,353.4702,353.6358,5200.0
2021-01-13 10:55:00,363.24,364.0,363.05,363.87,14387.0,353.6845,354.4245,353.4995,354.2979,14387.0
2021-01-13 11:00:00,364.0,364.53,363.57,363.57,7544.0,354.4245,354.9405,354.0058,354.0058,7544.0
2021-01-13 11:05:00,363.72,364.31,363.72,364.31,4104.0,354.1518,354.7263,354.1518,354.7263,4104.0
2021-01-13 11:10:00,364.18,364.64,363.89,364.55,23939.0,354.5997,355.0476,354.3174,354.96,23939.0
2021-01-13 11:15:00,364.7,365.34,364.62,364.98,23388.0,355.1061,355.7292,355.0282,355.3787,23388.0
2021-01-13 11:20:00,365.12,365.82,365.12,365.82,4207.0,355.515,356.1966,355.515,356.1966,4207.0
2021-01-13 11:25:00,365.78,366.33,365.78,365.88,3200.0,356.1576,356.6932,356.1576,356.255,3200.0
2021-01-13 11:30:00,365.88,365.96,365.52,365.67,3821.0,356.255,356.3329,355.9045,356.0505,3821.0
2021-01-13 11:35:00,365.73,366.44,365.72,366.44,1700.0,356.109,356.8003,356.0992,356.8003,1700.0
2021-01-13 11:40:00,366.61,367.33,366.52,367.09,2349.0,356.9658,357.6669,356.8782,357.4332,2349.0
2021-01-13 11:45:00,366.9,366.98,366.14,366.26,3727.0,357.2482,357.3261,356.5082,356.625,3727.0
2021-01-13 11:50:00,366.2,366.24,365.4,365.66,5413.0,356.5666,356.6055,355.7876,356.0408,5413.0
2021-01-13 11:55:00,365.57,365.77,365.42,365.67,1724.0,355.9532,356.1479,355.8071,356.0505,1724.0
2021-01-13 12:00:00,365.7,366.42,365.6,366.19,6558.0,356.0797,356.7808,355.9824,356.5569,6558.0
2021-01-13 12:05:00,366.03,366.03,365.42,365.49,5236.0,356.4011,356.4011,355.8071,355.8753,5236.0
2021-01-13 12:10:00,365.53,365.72,365.42,365.72,1703.0,355.9142,356.0992,355.8071,356.0992,1703.0
2021-01-13 12:15:00,365.58,365.64,365.47,365.47,1313.0,355.9629,356.0213,355.8558,355.8558,1313.0
2021-01-13 12:20:00,365.59,365.59,365.06,365.13,2212.0,355.9726,355.9726,355.4566,355.5247,2212.0
2021-01-13 12:25:00,365.03,365.36,364.83,364.96,9000.0,355.4274,355.7487,355.2326,355.3592,9000.0
2021-01-13 12:30:00,364.94,364.95,364.67,364.67,5914.0,355.3397,355.3495,355.0768,355.0768,5914.0
2021-01-13 12:35:00,364.69,365.13,364.67,365.12,1400.0,355.0963,355.5247,355.0768,355.515,1400.0
2021-01-13 12:40:00,365.06,365.19,364.93,365.19,2670.0,355.4566,355.5832,355.33,355.5832,2670.0
2021-01-13 12:45:00,365.2,365.2,364.89,364.92,2355.0,355.5929,355.5929,355.2911,355.3203,2355.0
2021-01-13 12:50:00,364.91,364.96,364.21,364.22,9332.0,355.3105,355.3592,354.6289,354.6387,9332.0
2021-01-13 12:55:00,364.2,364.29,364.01,364.03,5200.0,354.6192,354.7068,354.4342,354.4537,5200.0
2021-01-13 13:00:00,364.02,364.16,363.7,364.14,9713.0,354.4439,354.5803,354.1324,354.5608,9713.0
2021-01-13 13:05:00,364.12,364.64,364.05,364.64,8360.0,354.5413,355.0476,354.4732,355.0476,8360.0
2021-01-13 13:10:00,364.8,365.74,364.79,365.7,2631.0,355.2034,356.1187,355.1937,356.0797,2631.0
2021-01-13 13:15:00,365.8,365.81,365.45,365.5,3046.0,356.1771,356.1869,355.8363,355.885,3046.0
2021-01-13 13:20:00,365.45,365.45,365.13,365.3,1650.0,355.8363,355.8363,355.5247,355.6903,1650.0
2021-01-13 13:25:00,365.39,365.39,365.21,365.29,900.0,355.7779,355.7779,355.6026,355.6805,900.0
2021-01-13 13:30:00,365.32,365.49,365.32,365.49,2245.0,355.7097,355.8753,355.7097,355.8753,2245.0
2021-01-13 13:35:00,365.34,365.42,365.25,365.34,1690.0,355.7292,355.8071,355.6416,355.7292,1690.0
2021-01-13 13:40:00,365.38,365.39,364.88,364.94,2213.0,355.7682,355.7779,355.2813,355.3397,2213.0
2021-01-13 13:45:00,364.86,364.87,364.35,364.44,2796.0,355.2618,355.2716,354.7653,354.8529,2796.0
2021-01-13 13:50:00,364.51,364.67,364.24,364.24,3608.0,354.9211,355.0768,354.6582,354.6582,3608.0
2021-01-13 13:55:00,364.23,364.33,363.99,364.33,1980.0,354.6484,354.7458,354.4147,354.7458,1980.0
2021-01-13 14:00:00,364.4,365.12,364.08,364.3,3960.0,354.8139,355.515,354.5024,354.7166,3960.0
2021-01-13 14:05:00,364.4,364.64,364.22,364.57,3770.0,354.8139,355.0476,354.6387,354.9795,3770.0
2021-01-13 14:10:00,364.52,364.66,364.52,364.62,1335.0,354.9308,355.0671,354.9308,355.0282,1335.0
2021-01-13 14:15:00,364.66,364.66,364.37,364.37,2128.0,355.0671,355.0671,354.7847,354.7847,2128.0
2021-01-13 14:20:00,364.37,364.37,364.0,364.28,4500.0,354.7847,354.7847,354.4245,354.6971,4500.0
2021-01-13 14:25:00,364.29,364.68,364.29,364.59,1220.0,354.7068,355.0866,354.7068,354.9989,1220.0
2021-01-13 14:30:00,364.64,364.92,364.52,364.9,2694.0,355.0476,355.3203,354.9308,355.3008,2694.0
2021-01-13 14:35:00,364.83,365.15,364.8,365.15,2900.0,355.2326,355.5442,355.2034,355.5442,2900.0
2021-01-13 14:40:00,365.05,365.06,364.53,364.59,5707.0,355.4468,355.4566,354.9405,354.9989,5707.0
2021-01-13 14:45:00,364.59,364.59,364.32,364.33,2895.0,354.9989,354.9989,354.736,354.7458,2895.0
2021-01-13 14:50:00,364.18,364.4,364.15,364.28,3128.0,354.5997,354.8139,354.5705,354.6971,3128.0
2021-01-13 14:55:00,364.22,364.22,363.67,364.09,7138.0,354.6387,354.6387,354.1031,354.5121,7138.0
2021-01-13 15:00:00,363.97,364.09,363.86,363.91,2517.0,354.3953,354.5121,354.2882,354.3368,2517.0
2021-01-13 15:05:00,363.83,363.91,363.66,363.72,6090.0,354.2589,354.3368,354.0934,354.1518,6090.0
2021-01-13 15:10:00,363.64,363.95,363.64,363.83,3512.0,354.0739,354.3758,354.0739,354.2589,3512.0
2021-01-13 15:15:00,363.84,363.97,363.74,363.91,3817.0,354.2687,354.3953,354.1713,354.3368,3817.0
2021-01-13 15:20:00,363.92,364.02,363.67,363.78,5340.0,354.3466,354.4439,354.1031,354.2103,5340.0
2021-01-13 15:25:00,363.76,363.76,363.51,363.51,3710.0,354.1908,354.1908,353.9474,353.9474,3710.0
2021-01-13 15:30:00,363.49,364.46,363.49,364.34,4170.0,353.9279,354.8724,353.9279,354.7555,4170.0
2021-01-13 15:35:00,364.45,364.45,363.93,364.19,4701.0,354.8626,354.8626,354.3563,354.6095,4701.0
2021-01-13 15:40:00,364.42,364.79,364.42,364.55,3491.0,354.8334,355.1937,354.8334,354.96,3491.0
2021-01-13 15:45:00,364.54,364.61,364.25,364.36,4299.0,354.9503,355.0184,354.6679,354.775,4299.0
2021-01-13 15:50:00,364.1,364.91,363.95,364.91,12360.0,354.5218,355.3105,354.3758,355.3105,12360.0
2021-01-13 15:55:00,364.88,365.13,364.59,364.96,32250.0,355.2813,355.5247,354.9989,355.3592,32250.0
2021-01-14 09:30:00,366.04,367.27,365.09,367.27,22458.0,356.4108,357.6084,355.4858,357.6084,22458.0
2021-01-14 09:35:00,367.38,367.96,367.01,367.65,2936.0,357.7156,358.2803,357.3553,357.9784,2936.0
2021-01-14 09:40:00,367.83,368.25,367.66,368.18,8165.0,358.1537,358.5627,357.9882,358.4945,8165.0
2021-01-14 09:45:00,368.32,368.45,367.3,367.48,6590.0,358.6308,358.7574,357.6377,357.8129,6590.0
2021-01-14 09:50:00,367.85,369.11,367.65,368.54,6606.0,358.1732,359.4,357.9784,358.845,6606.0
2021-01-14 09:55:00,368.6,368.77,368.02,368.02,4660.0,358.9035,359.069,358.3387,358.3387,4660.0
2021-01-14 10:00:00,368.0,369.13,368.0,368.37,7345.0,358.3192,359.4195,358.3192,358.6795,7345.0
2021-01-14 10:05:00,368.22,368.47,367.63,367.94,8056.0,358.5335,358.7769,357.959,358.2608,8056.0
2021-01-14 10:10:00,368.25,368.3,367.57,367.91,13615.0,358.5627,358.6113,357.9006,358.2316,13615.0
2021-01-14 10:15:00,367.93,369.27,367.93,369.27,5900.0,358.2511,359.5558,358.2511,359.5558,5900.0
2021-01-14 10:20:00,369.0,369.33,368.51,369.33,9744.0,359.2929,359.6143,358.8158,359.6143,9744.0
2021-01-14 10:25:00,369.1,369.63,368.9,369.34,21083.0,359.3903,359.9064,359.1956,359.624,21083.0
2021-01-14 10:30:00,369.3,369.52,368.45,368.67,27878.0,359.585,359.7993,358.7574,358.9716,27878.0
2021-01-14 10:35:00,368.75,368.87,368.48,368.74,2612.0,359.0495,359.1664,358.7866,359.0398,2612.0
2021-01-14 10:40:00,368.81,369.11,368.72,368.72,2000.0,359.1079,359.4,359.0203,359.0203,2000.0
2021-01-14 10:45:00,368.66,369.14,368.48,368.85,7908.0,358.9619,359.4293,358.7866,359.1469,7908.0
2021-01-14 10:50:00,368.78,369.11,368.57,368.93,7726.0,359.0787,359.4,358.8742,359.2248,7726.0
2021-01-14 10:55:00,369.16,369.28,368.59,368.75,7748.0,359.4487,359.5656,358.8937,359.0495,7748.0
2021-01-14 11:00:00,368.91,369.1,368.31,368.31,11460.0,359.2053,359.3903,358.6211,358.6211,11460.0
2021-01-14 11:05:00,368.31,368.96,368.24,368.62,8674.0,358.6211,359.254,358.5529,358.9229,8674.0
2021-01-14 11:10:00,368.66,368.93,368.49,368.7,2350.0,358.9619,359.2248,358.7964,359.0008,2350.0
2021-01-14 11:15:00,368.7,368.7,368.44,368.45,6201.0,359.0008,359.0008,358.7477,358.7574,6201.0
2021-01-14 11:20:00,368.45,368.61,368.2,368.49,9211.0,358.7574,358.9132,358.514,358.7964,9211.0
2021-01-14 11:25:00,368.53,368.79,368.5,368.69,6220.0,358.8353,359.0885,358.8061,358.9911,6220.0
2021-01-14 11:30:00,368.84,369.29,368.45,368.58,9159.0,359.1371,359.5753,358.7574,358.884,9159.0
2021-01-14 11:35:00,368.44,368.58,368.08,368.22,7622.0,358.7477,358.884,358.3971,358.5335,7622.0
2021-01-14 11:40:00,368.31,368.96,368.23,368.96,7090.0,358.6211,359.254,358.5432,359.254,7090.0
2021-01-14 11:45:00,368.89,369.06,368.67,368.75,4826.0,359.1858,359.3514,358.9716,359.0495,4826.0
2021-01-14 11:50:00,368.81,369.21,368.73,368.94,9828.0,359.1079,359.4974,359.03,359.2345,9828.0
2021-01-14 11:55:00,368.92,369.28,368.82,368.98,20374.0,359.215,359.5656,359.1177,359.2735,20374.0
2021-01-14 12:00:00,369.0,369.3,368.87,369.0,9800.0,359.2929,359.585,359.1664,359.2929,9800.0
2021-01-14 12:05:00,368.93,369.45,368.76,368.77,11058.0,359.2248,359.7311,359.0592,359.069,11058.0
2021-01-14 12:10:00,368.77,369.18,368.41,369.18,13570.0,359.069,359.4682,358.7185,359.4682,13570.0
2021-01-14 12:15:00,369.04,369.21,368.69,368.93,3567.0,359.3319,359.4974,358.9911,359.2248,3567.0
2021-01-14 12:20:00,369.1,369.37,369.03,369.37,3093.0,359.3903,359.6532,359.3221,359.6532,3093.0
2021-01-14 12:25:00,369.25,369.55,368.88,368.88,4025.0,359.5364,359.8285,359.1761,359.1761,4025.0
2021-01-14 12:30:00,368.86,369.09,368.73,368.73,1000.0,359.1566,359.3806,359.03,359.03,1000.0
2021-01-14 12:35:00,368.52,368.6,368.12,368.4,4048.0,358.8256,358.9035,358.4361,358.7087,4048.0
2021-01-14 12:40:00,368.26,368.26,367.8,367.94,6211.0,358.5724,358.5724,358.1245,358.2608,6211.0
2021-01-14 12:45:00,367.8,367.94,367.65,367.94,4213.0,358.1245,358.2608,357.9784,358.2608,4213.0
2021-01-14 12:50:00,368.0,368.22,367.9,368.22,2985.0,358.3192,358.5335,358.2219,358.5335,2985.0
2021-01-14 12:55:00,368.21,368.78,368.2,368.46,13766.0,358.5237,359.0787,358.514,358.7671,13766.0
2021-01-14 13:00:00,368.53,368.55,367.91,368.1,6000.0,358.8353,358.8548,358.2316,358.4166,6000.0
2021-01-14 13:05:00,368.1,368.22,367.9,368.03,2617.0,358.4166,358.5335,358.2219,358.3485,2617.0
2021-01-14 13:10:00,367.95,367.95,367.16,367.16,3954.0,358.2706,358.2706,357.5013,357.5013,3954.0
2021-01-14 13:15:00,367.19,367.19,366.53,366.54,5408.0,357.5306,357.5306,356.8879,356.8976,5408.0
2021-01-14 13:20:00,366.4,366.89,366.26,366.69,3110.0,356.7613,357.2384,356.625,357.0437,3110.0
2021-01-14 13:25:00,366.6,366.6,366.19,366.19,1553.0,356.9561,356.9561,356.5569,356.5569,1553.0
2021-01-14 13:30:00,366.27,366.27,365.84,366.01,2100.0,356.6348,356.6348,356.2161,356.3816,2100.0
2021-01-14 13:35:00,366.02,366.29,365.75,365.92,4976.0,356.3913,356.6542,356.1284,356.294,4976.0
2021-01-14 13:40:00,366.12,366.13,365.79,366.0,2800.0,356.4887,356.4984,356.1674,356.3719,2800.0
2021-01-14 13:45:00,366.0,366.15,366.0,366.0,2600.0,356.3719,356.5179,356.3719,356.3719,2600.0
2021-01-14 13:50:00,366.13,366.2,365.79,365.81,2235.0,356.4984,356.5666,356.1674,356.1869,2235.0
2021-01-14 13:55:00,365.84,365.93,365.78,365.79,2912.0,356.2161,356.3037,356.1576,356.1674,2912.0
2021-01-14 14:00:00,365.85,366.3,365.77,366.3,1950.0,356.2258,356.664,356.1479,356.664,1950.0
2021-01-14 14:05:00,366.37,366.38,366.1,366.25,2742.0,356.7321,356.7419,356.4692,356.6153,2742.0
2021-01-14 14:10:00,366.36,366.37,365.63,365.81,4532.0,356.7224,356.7321,356.0116,356.1869,4532.0
2021-01-14 14:15:00,365.85,365.85,365.43,365.64,3100.0,356.2258,356.2258,355.8168,356.0213,3100.0
2021-01-14 14:20:00,365.51,365.55,365.3,365.37,1500.0,355.8947,355.9337,355.6903,355.7584,1500.0
2021-01-14 14:25:00,365.37,365.37,365.0,365.17,3165.0,355.7584,355.7584,355.3982,355.5637,3165.0
2021-01-14 14:30:00,365.1,365.38,365.03,365.03,4258.0,355.4955,355.7682,355.4274,355.4274,4258.0
2021-01-14 14:35:00,365.26,365.3,365.05,365.1,1250.0,355.6513,355.6903,355.4468,355.4955,1250.0
2021-01-14 14:40:00,365.1,365.66,365.1,365.66,3000.0,355.4955,356.0408,355.4955,356.0408,3000.0
2021-01-14 14:45:00,365.42,366.31,365.42,365.91,3230.0,355.8071,356.6737,355.8071,356.2842,3230.0
2021-01-14 14:50:00,366.07,366.17,365.88,366.03,3294.0,356.44,356.5374,356.255,356.4011,3294.0
2021-01-14 14:55:00,366.13,366.14,365.88,365.97,926.0,356.4984,356.5082,356.255,356.3426,926.0
2021-01-14 15:00:00,366.12,366.31,365.83,366.11,5104.0,356.4887,356.6737,356.2063,356.479,5104.0
2021-01-14 15:05:00,366.22,366.22,365.87,365.96,3253.0,356.5861,356.5861,356.2453,356.3329,3253.0
2021-01-14 15:10:00,366.12,366.21,365.67,365.93,4100.0,356.4887,356.5763,356.0505,356.3037,4100.0
2021-01-14 15:15:00,366.01,366.01,365.2,365.29,5676.0,356.3816,356.3816,355.5929,355.6805,5676.0
2021-01-14 15:20:00,365.3,365.96,365.26,365.88,4228.0,355.6903,356.3329,355.6513,356.255,4228.0
2021-01-14 15:25:00,365.76,366.29,365.69,366.12,4766.0,356.1382,356.6542,356.07,356.4887,4766.0
2021-01-14 15:30:00,366.01,366.3,365.99,366.28,9058.0,356.3816,356.664,356.3621,356.6445,9058.0
2021-01-14 15:35:00,366.25,366.34,365.95,366.25,5739.0,356.6153,356.7029,356.3232,356.6153,5739.0
2021-01-14 15:40:00,366.21,366.48,366.04,366.48,8802.0,356.5763,356.8392,356.4108,356.8392,8802.0
2021-01-14 15:45:00,366.36,366.69,366.25,366.36,11976.0,356.7224,357.0437,356.6153,356.7224,11976.0
2021-01-14 15:50:00,366.39,366.39,365.27,365.44,46450.0,356.7516,356.7516,355.6611,355.8266,46450.0
2021-01-14 15:55:00,365.48,365.88,364.97,365.46,59893.0,355.8655,356.255,355.369,355.8461,59893.0
2021-01-15 09:30:00,364.23,368.24,363.46,366.5,111898.0,354.6484,358.5529,353.8987,356.8587,111898.0
2021-01-15 09:35:00,366.05,366.87,365.48,366.34,4848.0,356.4205,357.219,355.8655,356.7029,4848.0
2021-01-15 09:40:00,366.36,367.59,366.23,366.57,5549.0,356.7224,357.92,356.5958,356.9269,5549.0
2021-01-15 09:45:00,366.52,367.63,366.5,367.32,1855.0,356.8782,357.959,356.8587,357.6571,1855.0
2021-01-15 09:50:00,367.17,367.9,367.0,367.73,5601.0,357.5111,358.2219,357.3455,358.0563,5601.0
2021-01-15 09:55:00,367.68,367.88,367.29,367.74,5526.0,358.0077,358.2024,357.6279,358.0661,5526.0
2021-01-15 10:00:00,367.93,369.33,367.68,367.87,16460.0,358.2511,359.6143,358.0077,358.1927,16460.0
2021-01-15 10:05:00,367.97,368.3,366.78,366.97,20348.0,358.29,358.6113,357.1313,357.3163,20348.0
2021-01-15 10:10:00,367.34,367.9,366.94,367.89,10587.0,357.6766,358.2219,357.2871,358.2121,10587.0
2021-01-15 10:15:00,367.69,368.1,365.88,366.04,12487.0,358.0174,358.4166,356.255,356.4108,12487.0
2021-01-15 10:20:00,365.9,366.59,365.08,365.24,7609.0,356.2745,356.9463,355.4761,355.6318,7609.0
2021-01-15 10:25:00,365.23,365.96,365.03,365.44,7401.0,355.6221,356.3329,355.4274,355.8266,7401.0
2021-01-15 10:30:00,365.7,366.77,365.12,366.69,3600.0,356.0797,357.1216,355.515,357.0437,3600.0
2021-01-15 10:35:00,366.85,367.29,366.35,366.78,5644.0,357.1995,357.6279,356.7126,357.1313,5644.0
2021-01-15 10:40:00,366.6,367.09,366.16,366.47,4952.0,356.9561,357.4332,356.5276,356.8295,4952.0
2021-01-15 10:45:00,366.5,366.5,365.8,365.8,7347.0,356.8587,356.8587,356.1771,356.1771,7347.0
2021-01-15 10:50:00,365.94,366.32,365.66,365.89,4842.0,356.3134,356.6834,356.0408,356.2647,4842.0
2021-01-15 10:55:00,365.97,365.97,364.87,364.88,3506.0,356.3426,356.3426,355.2716,355.2813,3506.0
2021-01-15 11:00:00,365.05,365.14,364.23,364.33,5204.0,355.4468,355.5345,354.6484,354.7458,5204.0
2021-01-15 11:05:00,363.91,363.93,363.03,363.71,4673.0,354.3368,354.3563,353.48,354.1421,4673.0
2021-01-15 11:10:00,363.65,364.31,363.59,364.22,6184.0,354.0837,354.7263,354.0253,354.6387,6184.0
2021-01-15 11:15:00,364.26,365.26,364.13,365.06,6111.0,354.6776,355.6513,354.551,355.4566,6111.0
2021-01-15 11:20:00,365.59,366.09,365.47,366.0,7222.0,355.9726,356.4595,355.8558,356.3719,7222.0
2021-01-15 11:25:00,365.87,366.4,365.85,366.16,5121.0,356.2453,356.7613,356.2258,356.5276,5121.0
2021-01-15 11:30:00,366.16,366.67,366.1,366.11,11644.0,356.5276,357.0242,356.4692,356.479,11644.0
2021-01-15 11:35:00,366.09,367.1,365.71,367.03,13036.0,356.4595,357.4429,356.0895,357.3748,13036.0
2021-01-15 11:40:00,367.17,368.04,367.1,367.34,11216.0,357.5111,358.3582,357.4429,357.6766,11216.0
2021-01-15 11:45:00,367.45,367.63,367.16,367.48,10002.0,357.7837,357.959,357.5013,357.8129,10002.0
2021-01-15 11:50:00,367.41,367.54,367.08,367.4,8279.0,357.7448,357.8713,357.4234,357.735,8279.0
2021-01-15 11:55:00,367.34,367.89,367.28,367.29,7146.0,357.6766,358.2121,357.6182,357.6279,7146.0
2021-01-15 12:00:00,367.32,367.41,367.0,367.33,4842.0,357.6571,357.7448,357.3455,357.6669,4842.0
2021-01-15 12:05:00,367.33,367.82,367.33,367.59,6909.0,357.6669,358.144,357.6669,357.92,6909.0
2021-01-15 12:10:00,367.6,367.6,367.03,367.09,6689.0,357.9298,357.9298,357.3748,357.4332,6689.0
2021-01-15 12:15:00,367.04,367.78,367.04,367.77,4900.0,357.3845,358.105,357.3845,358.0953,4900.0
2021-01-15 12:20:00,367.71,367.72,367.17,367.4,7267.0,358.0369,358.0466,357.5111,357.735,7267.0
2021-01-15 12:25:00,367.4,367.77,367.25,367.49,8597.0,357.735,358.0953,357.589,357.8227,8597.0
2021-01-15 12:30:00,367.31,367.83,366.92,367.82,7031.0,357.6474,358.1537,357.2677,358.144,7031.0
2021-01-15 12:35:00,367.81,368.1,367.39,367.41,5966.0,358.1342,358.4166,357.7253,357.7448,5966.0
2021-01-15 12:40:00,367.81,368.08,367.67,368.0,1700.0,358.1342,358.3971,357.9979,358.3192,1700.0
2021-01-15 12:45:00,368.0,368.53,367.93,368.38,5523.0,358.3192,358.8353,358.2511,358.6892,5523.0
2021-01-15 12:50:00,368.28,368.8,367.93,368.8,5591.0,358.5919,359.0982,358.2511,359.0982,5591.0
2021-01-15 12:55:00,368.83,369.25,368.5,369.25,8151.0,359.1274,359.5364,358.8061,359.5364,8151.0
2021-01-15 13:00:00,369.26,369.26,368.8,368.86,9189.0,359.5461,359.5461,359.0982,359.1566,9189.0
2021-01-15 13:05:00,368.94,369.81,368.91,369.81,7012.0,359.2345,360.0816,359.2053,360.0816,7012.0
2021-01-15 13:10:00,369.65,370.61,369.6,370.6,7188.0,359.9258,360.8606,359.8772,360.8508,7188.0
2021-01-15 13:15:00,370.52,371.22,370.31,371.19,11539.0,360.7729,361.4545,360.5685,361.4253,11539.0
2021-01-15 13:20:00,371.16,371.78,371.15,371.78,11634.0,361.3961,361.9998,361.3864,361.9998,11634.0
2021-01-15 13:25:00,371.78,372.08,371.55,371.8,10689.0,361.9998,362.2919,361.7759,362.0193,10689.0
2021-01-15 13:30:00,371.83,371.98,371.4,371.71,8991.0,362.0485,362.1945,361.6298,361.9316,8991.0
2021-01-15 13:35:00,371.56,371.58,371.21,371.52,12459.0,361.7856,361.8051,361.4448,361.7466,12459.0
2021-01-15 13:40:00,371.57,372.33,371.42,372.25,17476.0,361.7953,362.5353,361.6493,362.4574,17476.0
2021-01-15 13:45:00,372.29,372.48,371.87,372.21,11080.0,362.4964,362.6814,362.0874,362.4185,11080.0
2021-01-15 13:50:00,372.09,372.37,371.93,372.23,9314.0,362.3016,362.5743,362.1459,362.438,9314.0
2021-01-15 13:55:00,372.06,372.11,371.43,371.7,6758.0,362.2724,362.3211,361.659,361.9219,6758.0
2021-01-15 14:00:00,371.71,372.25,371.43,371.47,7316.0,361.9316,362.4574,361.659,361.698,7316.0
2021-01-15 14:05:00,371.47,371.52,371.24,371.51,6700.0,361.698,361.7466,361.474,361.7369,6700.0
2021-01-15 14:10:00,371.45,371.66,371.42,371.6,7505.0,361.6785,361.883,361.6493,361.8245,7505.0
2021-01-15 14:15:00,371.67,371.73,371.47,371.62,7923.0,361.8927,361.9511,361.698,361.844,7923.0
2021-01-15 14:20:00,371.6,371.66,371.42,371.65,9389.0,361.8245,361.883,361.6493,361.8732,9389.0
2021-01-15 14:25:00,371.65,371.7,371.51,371.61,14743.0,361.8732,361.9219,361.7369,361.8343,14743.0
2021-01-15 14:30:00,371.59,371.87,371.58,371.78,5982.0,361.8148,362.0874,361.8051,361.9998,5982.0
2021-01-15 14:35:00,371.84,372.14,371.77,372.13,5205.0,362.0582,362.3503,361.9901,362.3406,5205.0
2021-01-15 14:40:00,372.13,372.64,372.06,372.64,5809.0,362.3406,362.8372,362.2724,362.8372,5809.0
2021-01-15 14:45:00,372.71,373.3,372.58,373.01,16885.0,362.9053,363.4798,362.7788,363.1974,16885.0
2021-01-15 14:50:00,373.05,373.13,372.87,372.9,19581.0,363.2364,363.3143,363.0611,363.0903,19581.0
2021-01-15 14:55:00,372.91,372.93,372.55,372.87,14614.0,363.1001,363.1196,362.7495,363.0611,14614.0
2021-01-15 15:00:00,372.87,373.21,372.47,372.59,12986.0,363.0611,363.3922,362.6717,362.7885,12986.0
2021-01-15 15:05:00,372.63,372.77,372.14,372.73,7924.0,362.8274,362.9638,362.3503,362.9248,7924.0
2021-01-15 15:10:00,372.9,373.67,372.9,373.67,11310.0,363.0903,363.8401,363.0903,363.8401,11310.0
2021-01-15 15:15:00,373.74,373.84,373.11,373.11,7700.0,363.9082,364.0056,363.2948,363.2948,7700.0
2021-01-15 15:20:00,372.93,373.22,372.9,373.09,9528.0,363.1196,363.4019,363.0903,363.2753,9528.0
2021-01-15 15:25:00,372.99,373.3,372.95,373.19,11358.0,363.178,363.4798,363.139,363.3727,11358.0
2021-01-15 15:30:00,373.18,373.3,372.76,373.02,20181.0,363.363,363.4798,362.954,363.2072,20181.0
2021-01-15 15:35:00,372.99,373.16,372.8,372.94,10058.0,363.178,363.3435,362.993,363.1293,10058.0
2021-01-15 15:40:00,372.84,372.88,371.46,371.46,10510.0,363.0319,363.0709,361.6882,361.6882,10510.0
2021-01-15 15:45:00,371.52,372.0,371.4,371.4,14086.0,361.7466,362.214,361.6298,361.6298,14086.0
2021-01-15 15:50:00,371.53,371.73,370.58,371.1,63932.0,361.7564,361.9511,360.8314,361.3377,63932.0
2021-01-15 15:55:00,370.99,371.58,370.86,371.0,75102.0,361.2306,361.8051,361.104,361.2403,75102.0
2021-01-19 09:30:00,375.7,377.55,374.36,377.55,39593.0,365.8167,367.618,364.5119,367.618,39593.0
2021-01-19 09:35:00,377.06,377.85,376.94,376.94,16760.0,367.1409,367.9101,367.0241,367.0241,16760.0
2021-01-19 09:40:00,377.3,377.79,376.45,376.73,13854.0,367.3746,367.8517,366.547,366.8196,13854.0
2021-01-19 09:45:00,376.71,376.78,374.6,375.43,8474.0,366.8001,366.8683,364.7456,365.5538,8474.0
2021-01-19 09:50:00,375.23,376.04,375.23,376.04,7469.0,365.359,366.1477,365.359,366.1477,7469.0
2021-01-19 09:55:00,376.02,378.13,375.99,377.88,7980.0,366.1283,368.1828,366.0991,367.9393,7980.0
2021-01-19 10:00:00,377.8,379.08,377.24,378.77,10877.0,367.8614,369.1078,367.3162,368.8059,10877.0
2021-01-19 10:05:00,378.83,379.66,378.83,379.42,7201.0,368.8643,369.6725,368.8643,369.4388,7201.0
2021-01-19 10:10:00,379.71,379.71,378.56,379.01,6627.0,369.7212,369.7212,368.6014,369.0396,6627.0
2021-01-19 10:15:00,379.22,379.59,378.49,378.67,10457.0,369.2441,369.6044,368.5333,368.7086,10457.0
2021-01-19 10:20:00,378.63,378.94,377.65,377.8,7390.0,368.6696,368.9714,367.7154,367.8614,7390.0
2021-01-19 10:25:00,377.82,378.46,377.53,378.32,6850.0,367.8809,368.5041,367.5985,368.3678,6850.0
2021-01-19 10:30:00,378.31,378.78,377.61,377.94,7140.0,368.358,368.8157,367.6764,367.9978,7140.0
2021-01-19 10:35:00,377.66,377.94,377.52,377.52,8513.0,367.7251,367.9978,367.5888,367.5888,8513.0
2021-01-19 10:40:00,377.65,378.32,377.61,378.02,8072.0,367.7154,368.3678,367.6764,368.0757,8072.0
2021-01-19 10:45:00,378.07,378.38,377.87,378.04,11383.0,368.1243,368.4262,367.9296,368.0951,11383.0
2021-01-19 10:50:00,378.05,378.94,378.05,378.93,9163.0,368.1049,368.9714,368.1049,368.9617,9163.0
2021-01-19 10:55:00,379.05,379.15,378.73,379.09,7071.0,369.0786,369.1759,368.767,369.1175,7071.0
2021-01-19 11:00:00,379.04,379.14,378.52,378.68,11685.0,369.0688,369.1662,368.5625,368.7183,11685.0
2021-01-19 11:05:00,378.72,378.97,378.27,378.68,5160.0,368.7572,369.0007,368.3191,368.7183,5160.0
2021-01-19 11:10:00,378.58,378.68,377.87,377.87,18225.0,368.6209,368.7183,367.9296,367.9296,18225.0
2021-01-19 11:15:00,377.61,378.14,377.49,377.83,7812.0,367.6764,368.1925,367.5596,367.8906,7812.0
2021-01-19 11:20:00,377.92,378.21,377.77,378.11,12325.0,367.9783,368.2607,367.8322,368.1633,12325.0
2021-01-19 11:25:00,378.24,378.52,378.09,378.52,5165.0,368.2899,368.5625,368.1438,368.5625,5165.0
2021-01-19 11:30:00,378.55,378.78,378.01,378.11,32757.0,368.5917,368.8157,368.0659,368.1633,32757.0
2021-01-19 11:35:00,378.04,378.12,377.2,378.0,6716.0,368.0951,368.173,367.2772,368.0562,6716.0
2021-01-19 11:40:00,378.02,378.19,377.88,377.94,2600.0,368.0757,368.2412,367.9393,367.9978,2600.0
2021-01-19 11:45:00,378.03,378.26,377.98,378.1,3850.0,368.0854,368.3093,368.0367,368.1535,3850.0
2021-01-19 11:50:00,378.17,378.73,378.17,378.59,21007.0,368.2217,368.767,368.2217,368.6307,21007.0
2021-01-19 11:55:00,378.52,378.52,378.03,378.07,3898.0,368.5625,368.5625,368.0854,368.1243,3898.0
2021-01-19 12:00:00,378.0,378.74,378.0,378.74,4364.0,368.0562,368.7767,368.0562,368.7767,4364.0
2021-01-19 12:05:00,378.55,378.71,378.29,378.39,6578.0,368.5917,368.7475,368.3385,368.4359,6578.0
2021-01-19 12:10:00,378.3,378.99,378.3,378.99,3899.0,368.3483,369.0201,368.3483,369.0201,3899.0
2021-01-19 12:15:00,379.0,379.87,379.0,379.82,8622.0,369.0299,369.877,369.0299,369.8283,8622.0
2021-01-19 12:20:00,379.73,380.69,379.63,380.69,8369.0,369.7407,370.6754,369.6433,370.6754,8369.0
2021-01-19 12:25:00,380.75,381.05,380.48,380.72,6484.0,370.7338,371.0259,370.4709,370.7046,6484.0
2021-01-19 12:30:00,380.69,381.18,380.52,380.89,5663.0,370.6754,371.1525,370.5099,370.8702,5663.0
2021-01-19 12:35:00,380.67,380.91,380.56,380.84,3200.0,370.6559,370.8896,370.5488,370.8215,3200.0
2021-01-19 12:40:00,380.84,381.43,380.43,381.33,4600.0,370.8215,371.3959,370.4223,371.2986,4600.0
2021-01-19 12:45:00,381.45,381.53,380.75,380.91,6299.0,371.4154,371.4933,370.7338,370.8896,6299.0
2021-01-19 12:50:00,380.92,380.92,380.11,380.25,2872.0,370.8994,370.8994,370.1107,370.247,2872.0
2021-01-19 12:55:00,380.35,380.5,380.08,380.32,7622.0,370.3444,370.4904,370.0815,370.3151,7622.0
2021-01-19 13:00:00,380.25,380.6,380.07,380.59,10295.0,370.247,370.5878,370.0717,370.578,10295.0
2021-01-19 13:05:00,380.58,381.55,380.57,381.55,6599.0,370.5683,371.5128,370.5586,371.5128,6599.0
2021-01-19 13:10:00,381.42,382.05,381.4,382.05,6799.0,371.3862,371.9996,371.3667,371.9996,6799.0
2021-01-19 13:15:00,381.98,382.37,381.85,382.2,4621.0,371.9315,372.3112,371.8049,372.1457,4621.0
2021-01-19 13:20:00,382.36,382.5,382.18,382.45,4444.0,372.3015,372.4378,372.1262,372.3891,4444.0
2021-01-19 13:25:00,382.48,383.58,382.47,383.15,9673.0,372.4183,373.4894,372.4086,373.0707,9673.0
2021-01-19 13:30:00,383.11,383.42,382.96,383.11,7092.0,373.0318,373.3336,372.8857,373.0318,7092.0
2021-01-19 13:35:00,383.23,383.88,383.23,383.67,5985.0,373.1486,373.7815,373.1486,373.577,5985.0
2021-01-19 13:40:00,383.68,383.68,383.16,383.32,4086.0,373.5868,373.5868,373.0804,373.2362,4086.0
2021-01-19 13:45:00,383.34,383.49,383.23,383.43,4303.0,373.2557,373.4018,373.1486,373.3433,4303.0
2021-01-19 13:50:00,383.44,383.83,383.39,383.74,6493.0,373.3531,373.7328,373.3044,373.6452,6493.0
2021-01-19 13:55:00,383.67,384.14,383.61,384.13,8306.0,373.577,374.0347,373.5186,374.0249,8306.0
2021-01-19 14:00:00,384.15,384.59,384.12,384.4,10997.0,374.0444,374.4728,374.0152,374.2878,10997.0
2021-01-19 14:05:00,384.37,385.22,384.37,385.19,8611.0,374.2586,375.0862,374.2586,375.057,8611.0
2021-01-19 14:10:00,385.32,385.58,385.0,385.23,5755.0,375.1836,375.4368,374.872,375.096,5755.0
2021-01-19 14:15:00,385.22,385.55,385.07,385.5,9138.0,375.0862,375.4076,374.9402,375.3589,9138.0
2021-01-19 14:20:00,385.48,385.48,384.9,385.32,7169.0,375.3394,375.3394,374.7747,375.1836,7169.0
2021-01-19 14:25:00,385.5,385.51,385.16,385.48,14561.0,375.3589,375.3686,375.0278,375.3394,14561.0
2021-01-19 14:30:00,385.7,385.9,385.32,385.47,10615.0,375.5536,375.7484,375.1836,375.3297,10615.0
2021-01-19 14:35:00,385.4,385.68,385.3,385.43,8432.0,375.2615,375.5341,375.1641,375.2907,8432.0
2021-01-19 14:40:00,385.43,385.43,384.93,385.04,22988.0,375.2907,375.2907,374.8039,374.911,22988.0
2021-01-19 14:45:00,385.12,385.83,384.95,385.83,15982.0,374.9889,375.6802,374.8233,375.6802,15982.0
2021-01-19 14:50:00,385.83,385.85,385.36,385.46,7801.0,375.6802,375.6997,375.2226,375.3199,7801.0
2021-01-19 14:55:00,385.42,385.89,385.32,385.56,10704.0,375.281,375.7386,375.1836,375.4173,10704.0
2021-01-19 15:00:00,385.63,386.38,385.45,386.18,9270.0,375.4855,376.2157,375.3102,376.021,9270.0
2021-01-19 15:05:00,386.25,386.26,385.54,385.67,4150.0,376.0891,376.0989,375.3978,375.5244,4150.0
2021-01-19 15:10:00,385.75,385.87,384.9,385.35,11291.0,375.6023,375.7191,374.7747,375.2128,11291.0
2021-01-19 15:15:00,385.48,385.48,385.0,385.13,7582.0,375.3394,375.3394,374.872,374.9986,7582.0
2021-01-19 15:20:00,385.15,385.22,384.88,384.96,5612.0,375.0181,375.0862,374.7552,374.8331,5612.0
2021-01-19 15:25:00,384.9,384.96,384.34,384.45,9766.0,374.7747,374.8331,374.2294,374.3365,9766.0
2021-01-19 15:30:00,384.46,384.51,384.17,384.49,19707.0,374.3462,374.3949,374.0639,374.3754,19707.0
2021-01-19 15:35:00,384.52,384.83,384.45,384.78,11272.0,374.4047,374.7065,374.3365,374.6578,11272.0
2021-01-19 15:40:00,384.79,385.05,384.62,384.83,14107.0,374.6676,374.9207,374.502,374.7065,14107.0
2021-01-19 15:45:00,384.75,385.01,384.69,384.69,22539.0,374.6286,374.8818,374.5702,374.5702,22539.0
2021-01-19 15:50:00,384.77,386.04,384.77,384.96,45123.0,374.6481,375.8847,374.6481,374.8331,45123.0
2021-01-19 15:55:00,385.08,385.08,384.58,384.99,91742.0,374.9499,374.9499,374.4631,374.8623,91742.0
2021-01-20 09:30:00,388.43,396.87,388.43,390.44,116411.0,378.2118,386.4298,378.2118,380.1689,116411.0
2021-01-20 09:35:00,390.36,391.11,389.32,389.98,25621.0,380.091,380.8213,379.0784,379.721,25621.0
2021-01-20 09:40:00,390.6,391.81,389.44,390.96,24291.0,380.3247,381.5029,379.1952,380.6752,24291.0
2021-01-20 09:45:00,390.99,391.4,389.55,390.59,22738.0,380.7045,381.1037,379.3023,380.315,22738.0
2021-01-20 09:50:00,390.31,392.99,390.31,392.36,15242.0,380.0423,382.6518,380.0423,382.0384,15242.0
2021-01-20 09:55:00,392.71,393.62,390.47,390.78,15231.0,382.3792,383.2653,380.1981,380.5,15231.0
2021-01-20 10:00:00,391.1,391.43,390.67,390.8,7864.0,380.8116,381.1329,380.3929,380.5195,7864.0
2021-01-20 10:05:00,391.01,392.69,390.58,392.24,10709.0,380.7239,382.3597,380.3052,381.9216,10709.0
2021-01-20 10:10:00,392.23,393.86,392.16,393.5,17623.0,381.9118,383.499,381.8437,383.1484,17623.0
2021-01-20 10:15:00,393.5,393.52,392.74,392.98,11066.0,383.1484,383.1679,382.4084,382.6421,11066.0
2021-01-20 10:20:00,392.82,393.48,392.34,393.43,8099.0,382.4863,383.129,382.0189,383.0803,8099.0
2021-01-20 10:25:00,393.29,395.16,392.94,394.07,22032.0,382.944,384.7648,382.6032,383.7034,22032.0
2021-01-20 10:30:00,394.36,395.32,393.58,394.81,19627.0,383.9858,384.9206,383.2263,384.424,19627.0
2021-01-20 10:35:00,394.83,395.57,394.32,394.67,16637.0,384.4434,385.164,383.9469,384.2876,16637.0
2021-01-20 10:40:00,394.66,395.61,394.65,395.34,12810.0,384.2779,385.2029,384.2682,384.94,12810.0
2021-01-20 10:45:00,395.25,396.69,395.25,396.39,18948.0,384.8524,386.2545,384.8524,385.9624,18948.0
2021-01-20 10:50:00,396.28,396.62,395.75,396.38,20915.0,385.8553,386.1864,385.3392,385.9527,20915.0
2021-01-20 10:55:00,396.55,397.37,395.93,396.06,20298.0,386.1182,386.9166,385.5145,385.6411,20298.0
2021-01-20 11:00:00,396.06,396.59,395.61,395.88,15584.0,385.6411,386.1571,385.2029,385.4658,15584.0
2021-01-20 11:05:00,395.81,396.87,394.52,395.74,23842.0,385.3977,386.4298,384.1416,385.3295,23842.0
2021-01-20 11:10:00,395.78,396.57,395.66,396.57,24210.0,385.3684,386.1377,385.2516,386.1377,24210.0
2021-01-20 11:15:00,396.56,397.69,396.44,397.28,18376.0,386.1279,387.2282,386.0111,386.829,18376.0
2021-01-20 11:20:00,397.16,398.12,397.15,397.77,18125.0,386.7121,387.6469,386.7024,387.3061,18125.0
2021-01-20 11:25:00,397.78,397.78,396.26,397.0,14917.0,387.3158,387.3158,385.8358,386.5564,14917.0
2021-01-20 11:30:00,396.96,397.11,396.51,396.92,19197.0,386.5174,386.6635,386.0792,386.4785,19197.0
2021-01-20 11:35:00,396.88,397.18,396.61,396.84,15186.0,386.4395,386.7316,386.1766,386.4006,15186.0
2021-01-20 11:40:00,396.82,397.68,396.69,397.42,11712.0,386.3811,387.2185,386.2545,386.9653,11712.0
2021-01-20 11:45:00,397.54,397.68,396.89,397.0,11277.0,387.0822,387.2185,386.4492,386.5564,11277.0
2021-01-20 11:50:00,397.18,397.4,396.8,397.0,16362.0,386.7316,386.9458,386.3616,386.5564,16362.0
2021-01-20 11:55:00,396.99,397.71,396.9,397.54,7207.0,386.5466,387.2477,386.459,387.0822,7207.0
2021-01-20 12:00:00,397.53,397.79,396.98,397.14,5912.0,387.0724,387.3256,386.5369,386.6927,5912.0
2021-01-20 12:05:00,397.08,397.36,396.82,397.27,60582.0,386.6343,386.9069,386.3811,386.8193,60582.0
2021-01-20 12:10:00,397.29,397.42,396.3,396.5,50334.0,386.8387,386.9653,385.8748,386.0695,50334.0
2021-01-20 12:15:00,396.57,396.95,396.05,396.32,28712.0,386.1377,386.5077,385.6313,385.8942,28712.0
2021-01-20 12:20:00,396.32,396.54,394.6,394.7,15297.0,385.8942,386.1085,384.2195,384.3169,15297.0
2021-01-20 12:25:00,394.57,394.57,393.8,394.24,10534.0,384.1903,384.1903,383.4405,383.869,10534.0
2021-01-20 12:30:00,394.16,394.16,392.74,393.28,12432.0,383.7911,383.7911,382.4084,382.9342,12432.0
2021-01-20 12:35:00,393.2,394.7,393.13,394.46,19168.0,382.8563,384.3169,382.7882,384.0832,19168.0
2021-01-20 12:40:00,394.47,394.47,394.11,394.24,3100.0,384.0929,384.0929,383.7424,383.869,3100.0
2021-01-20 12:45:00,394.14,394.45,394.0,394.42,16807.0,383.7716,384.0734,383.6353,384.0442,16807.0
2021-01-20 12:50:00,394.25,394.42,393.99,394.42,15777.0,383.8787,384.0442,383.6255,384.0442,15777.0
2021-01-20 12:55:00,394.39,394.45,393.24,393.42,4038.0,384.015,384.0734,382.8953,383.0705,4038.0
2021-01-20 13:00:00,393.41,394.13,393.41,394.08,9815.0,383.0608,383.7619,383.0608,383.7132,9815.0
2021-01-20 13:05:00,394.05,394.05,393.73,393.83,17160.0,383.684,383.684,383.3724,383.4697,17160.0
2021-01-20 13:10:00,393.89,394.21,393.75,394.21,12552.0,383.5282,383.8398,383.3919,383.8398,12552.0
2021-01-20 13:15:00,394.21,394.21,393.21,393.21,13179.0,383.8398,383.8398,382.8661,382.8661,13179.0
2021-01-20 13:20:00,393.17,393.22,392.3,392.64,8724.0,382.8271,382.8758,381.98,382.3111,8724.0
2021-01-20 13:25:00,392.64,392.91,392.03,392.19,4692.0,382.3111,382.5739,381.7171,381.8729,4692.0
2021-01-20 13:30:00,392.18,392.97,392.16,392.97,6027.0,381.8632,382.6324,381.8437,382.6324,6027.0
2021-01-20 13:35:00,393.0,393.05,392.42,392.66,13348.0,382.6616,382.7103,382.0968,382.3305,13348.0
2021-01-20 13:40:00,392.73,393.0,392.6,392.8,9588.0,382.3987,382.6616,382.2721,382.4668,9588.0
2021-01-20 13:45:00,392.75,393.03,392.61,392.75,8307.0,382.4182,382.6908,382.2818,382.4182,8307.0
2021-01-20 13:50:00,392.74,393.12,392.69,393.07,4259.0,382.4084,382.7784,382.3597,382.7297,4259.0
2021-01-20 13:55:00,392.96,393.13,392.84,392.92,4560.0,382.6226,382.7882,382.5058,382.5837,4560.0
2021-01-20 14:00:00,392.95,393.17,392.93,393.05,8187.0,382.6129,382.8271,382.5934,382.7103,8187.0
2021-01-20 14:05:00,393.06,393.09,392.69,392.9,6388.0,382.72,382.7492,382.3597,382.5642,6388.0
2021-01-20 14:10:00,392.91,393.0,392.13,392.31,18592.0,382.5739,382.6616,381.8145,381.9897,18592.0
2021-01-20 14:15:00,392.3,392.3,391.89,391.89,6288.0,381.98,381.98,381.5808,381.5808,6288.0
2021-01-20 14:20:00,391.88,391.98,391.3,391.31,10042.0,381.571,381.6684,381.0063,381.016,10042.0
2021-01-20 14:25:00,391.21,391.62,391.12,391.49,6592.0,380.9187,381.3179,380.831,381.1913,6592.0
2021-01-20 14:30:00,391.51,391.56,391.17,391.3,6125.0,381.2108,381.2595,380.8797,381.0063,6125.0
2021-01-20 14:35:00,391.27,391.59,391.17,391.4,15033.0,380.9771,381.2887,380.8797,381.1037,15033.0
2021-01-20 14:40:00,391.45,392.01,391.45,391.74,6792.0,381.1524,381.6976,381.1524,381.4347,6792.0
2021-01-20 14:45:00,391.63,391.97,391.56,391.79,10014.0,381.3276,381.6587,381.2595,381.4834,10014.0
2021-01-20 14:50:00,391.72,391.72,391.34,391.47,6971.0,381.4153,381.4153,381.0453,381.1718,6971.0
2021-01-20 14:55:00,391.41,391.67,390.8,390.8,6301.0,381.1134,381.3666,380.5195,380.5195,6301.0
2021-01-20 15:00:00,390.93,391.06,390.71,390.79,5905.0,380.646,380.7726,380.4318,380.5097,5905.0
2021-01-20 15:05:00,390.94,391.27,390.86,391.1,6810.0,380.6558,380.9771,380.5779,380.8116,6810.0
2021-01-20 15:10:00,391.1,391.27,390.29,390.33,6233.0,380.8116,380.9771,380.0229,380.0618,6233.0
2021-01-20 15:15:00,390.28,390.51,390.03,390.13,19950.0,380.0131,380.2371,379.7697,379.8671,19950.0
2021-01-20 15:20:00,389.98,390.38,389.66,390.11,10827.0,379.721,380.1105,379.4094,379.8476,10827.0
2021-01-20 15:25:00,390.2,390.31,389.84,390.11,9852.0,379.9352,380.0423,379.5847,379.8476,9852.0
2021-01-20 15:30:00,390.09,390.98,390.09,390.81,9960.0,379.8281,380.6947,379.8281,380.5292,9960.0
2021-01-20 15:35:00,390.75,390.86,390.11,390.2,11046.0,380.4708,380.5779,379.8476,379.9352,11046.0
2021-01-20 15:40:00,390.27,390.83,390.07,390.64,19535.0,380.0034,380.5487,379.8087,380.3637,19535.0
2021-01-20 15:45:00,390.55,391.26,390.53,390.74,17310.0,380.276,380.9674,380.2566,380.461,17310.0
2021-01-20 15:50:00,390.56,390.7,389.86,389.86,29284.0,380.2858,380.4221,379.6042,379.6042,29284.0
2021-01-20 15:55:00,389.93,390.03,389.28,389.63,77369.0,379.6723,379.7697,379.0394,379.3802,77369.0
2021-01-21 09:30:00,386.21,388.42,385.0,385.0,41742.0,376.0502,378.2021,374.872,374.872,41742.0
2021-01-21 09:35:00,384.48,386.34,384.33,384.92,16412.0,374.3657,376.1768,374.2197,374.7941,16412.0
2021-01-21 09:40:00,384.93,385.71,384.32,384.98,7760.0,374.8039,375.5634,374.2099,374.8526,7760.0
2021-01-21 09:45:00,385.22,385.74,384.69,385.23,12966.0,375.0862,375.5926,374.5702,375.096,12966.0
2021-01-21 09:50:00,385.2,385.2,382.85,382.86,21022.0,375.0668,375.0668,372.7786,372.7883,21022.0
2021-01-21 09:55:00,382.92,382.93,381.6,382.05,15121.0,372.8468,372.8565,371.5615,371.9996,15121.0
2021-01-21 10:00:00,381.96,382.6,381.52,382.35,15294.0,371.912,372.5352,371.4836,372.2917,15294.0
2021-01-21 10:05:00,382.18,382.6,381.63,382.43,15435.0,372.1262,372.5352,371.5907,372.3696,15435.0
2021-01-21 10:10:00,382.45,383.67,382.43,383.33,7940.0,372.3891,373.577,372.3696,373.246,7940.0
2021-01-21 10:15:00,383.33,384.1,383.23,384.1,6632.0,373.246,373.9957,373.1486,373.9957,6632.0
2021-01-21 10:20:00,383.98,383.98,383.43,383.43,9264.0,373.8789,373.8789,373.3433,373.3433,9264.0
2021-01-21 10:25:00,383.31,383.32,381.38,381.69,8394.0,373.2265,373.2362,371.3473,371.6491,8394.0
2021-01-21 10:30:00,381.69,381.87,381.34,381.84,7373.0,371.6491,371.8244,371.3083,371.7952,7373.0
2021-01-21 10:35:00,381.97,382.54,381.81,382.37,4685.0,371.9217,372.4767,371.766,372.3112,4685.0
2021-01-21 10:40:00,382.31,382.94,382.28,382.81,7795.0,372.2528,372.8662,372.2236,372.7396,7795.0
2021-01-21 10:45:00,382.83,383.05,381.92,382.1,13019.0,372.7591,372.9733,371.8731,372.0483,13019.0
2021-01-21 10:50:00,381.97,382.0,380.95,380.95,10050.0,371.9217,371.951,370.9286,370.9286,10050.0
2021-01-21 10:55:00,380.89,381.48,380.86,380.86,6622.0,370.8702,371.4446,370.8409,370.8409,6622.0
2021-01-21 11:00:00,380.74,380.85,380.33,380.63,12538.0,370.7241,370.8312,370.3249,370.617,12538.0
2021-01-21 11:05:00,380.39,380.51,380.08,380.22,11240.0,370.3833,370.5001,370.0815,370.2178,11240.0
2021-01-21 11:10:00,380.11,380.11,379.14,379.26,8007.0,370.1107,370.1107,369.1662,369.283,8007.0
2021-01-21 11:15:00,379.42,379.59,378.8,379.2,5813.0,369.4388,369.6044,368.8351,369.2246,5813.0
2021-01-21 11:20:00,379.36,380.82,379.28,380.47,15186.0,369.3804,370.802,369.3025,370.4612,15186.0
2021-01-21 11:25:00,380.36,380.4,379.59,379.78,9210.0,370.3541,370.393,369.6044,369.7894,9210.0
2021-01-21 11:30:00,379.85,379.95,379.28,379.28,9015.0,369.8575,369.9549,369.3025,369.3025,9015.0
2021-01-21 11:35:00,379.31,379.43,379.05,379.36,7727.0,369.3317,369.4486,369.0786,369.3804,7727.0
2021-01-21 11:40:00,379.34,379.5,379.1,379.32,8358.0,369.3609,369.5167,369.1272,369.3415,8358.0
2021-01-21 11:45:00,379.41,380.19,379.36,379.96,6820.0,369.4291,370.1886,369.3804,369.9646,6820.0
2021-01-21 11:50:00,379.98,380.7,379.95,380.48,20083.0,369.9841,370.6852,369.9549,370.4709,20083.0
2021-01-21 11:55:00,380.43,380.65,380.31,380.56,16803.0,370.4223,370.6365,370.3054,370.5488,16803.0
2021-01-21 12:00:00,380.42,380.64,380.02,380.2,5305.0,370.4125,370.6267,370.023,370.1983,5305.0
2021-01-21 12:05:00,380.08,380.14,378.82,378.99,10279.0,370.0815,370.1399,368.8546,369.0201,10279.0
2021-01-21 12:10:00,379.0,379.0,378.5,378.67,4004.0,369.0299,369.0299,368.543,368.7086,4004.0
2021-01-21 12:15:00,378.54,378.6,378.13,378.21,11589.0,368.582,368.6404,368.1828,368.2607,11589.0
2021-01-21 12:20:00,378.21,378.79,377.96,378.43,17541.0,368.2607,368.8254,368.0172,368.4749,17541.0
2021-01-21 12:25:00,378.42,378.42,377.88,377.99,5317.0,368.4651,368.4651,367.9393,368.0464,5317.0
2021-01-21 12:30:00,378.05,378.67,377.96,378.37,16350.0,368.1049,368.7086,368.0172,368.4164,16350.0
2021-01-21 12:35:00,378.35,378.55,378.11,378.19,6224.0,368.397,368.5917,368.1633,368.2412,6224.0
2021-01-21 12:40:00,378.2,378.41,377.93,378.4,8593.0,368.2509,368.4554,367.988,368.4457,8593.0
2021-01-21 12:45:00,378.34,378.4,378.11,378.28,9209.0,368.3872,368.4457,368.1633,368.3288,9209.0
2021-01-21 12:50:00,378.19,378.3,377.81,378.03,8200.0,368.2412,368.3483,367.8712,368.0854,8200.0
2021-01-21 12:55:00,377.9,378.6,377.89,378.51,8572.0,367.9588,368.6404,367.9491,368.5528,8572.0
2021-01-21 13:00:00,378.55,378.71,378.32,378.41,11140.0,368.5917,368.7475,368.3678,368.4554,11140.0
2021-01-21 13:05:00,378.47,378.76,378.41,378.42,3189.0,368.5138,368.7962,368.4554,368.4651,3189.0
2021-01-21 13:10:00,378.49,378.86,378.45,378.63,8608.0,368.5333,368.8936,368.4943,368.6696,8608.0
2021-01-21 13:15:00,378.59,378.66,378.27,378.49,5295.0,368.6307,368.6988,368.3191,368.5333,5295.0
2021-01-21 13:20:00,378.53,379.24,378.48,379.17,12613.0,368.5722,369.2636,368.5236,369.1954,12613.0
2021-01-21 13:25:00,379.21,379.6,379.17,379.6,4962.0,369.2343,369.6141,369.1954,369.6141,4962.0
2021-01-21 13:30:00,380.02,380.46,379.76,380.31,14174.0,370.023,370.4515,369.7699,370.3054,14174.0
2021-01-21 13:35:00,380.38,381.0,380.22,380.98,10324.0,370.3736,370.9773,370.2178,370.9578,10324.0
2021-01-21 13:40:00,381.0,381.51,380.97,381.43,13128.0,370.9773,371.4738,370.948,371.3959,13128.0
2021-01-21 13:45:00,381.5,381.5,380.84,381.2,9278.0,371.4641,371.4641,370.8215,371.172,9278.0
2021-01-21 13:50:00,381.24,381.49,380.92,380.96,5126.0,371.2109,371.4544,370.8994,370.9383,5126.0
2021-01-21 13:55:00,380.95,381.32,380.89,381.3,4142.0,370.9286,371.2888,370.8702,371.2694,4142.0
2021-01-21 14:00:00,381.28,381.36,380.96,381.24,7434.0,371.2499,371.3278,370.9383,371.2109,7434.0
2021-01-21 14:05:00,381.24,381.71,381.18,381.43,11783.0,371.2109,371.6686,371.1525,371.3959,11783.0
2021-01-21 14:10:00,381.43,381.92,381.43,381.92,5555.0,371.3959,371.8731,371.3959,371.8731,5555.0
2021-01-21 14:15:00,381.97,382.08,381.88,382.04,7543.0,371.9217,372.0288,371.8341,371.9899,7543.0
2021-01-21 14:20:00,382.02,382.38,381.75,382.33,33283.0,371.9704,372.321,371.7075,372.2723,33283.0
2021-01-21 14:25:00,382.33,382.85,382.27,382.75,31663.0,372.2723,372.7786,372.2138,372.6812,31663.0
2021-01-21 14:30:00,382.75,383.33,382.6,383.29,7053.0,372.6812,373.246,372.5352,373.207,7053.0
2021-01-21 14:35:00,383.29,383.89,383.29,383.67,11767.0,373.207,373.7912,373.207,373.577,11767.0
2021-01-21 14:40:00,383.64,383.65,383.11,383.26,7526.0,373.5478,373.5575,373.0318,373.1778,7526.0
2021-01-21 14:45:00,383.29,383.85,383.2,383.81,20482.0,373.207,373.7523,373.1194,373.7133,20482.0
2021-01-21 14:50:00,383.8,383.94,383.5,383.9,13303.0,373.7036,373.8399,373.4115,373.801,13303.0
2021-01-21 14:55:00,383.85,384.19,383.63,383.69,53032.0,373.7523,374.0833,373.5381,373.5965,53032.0
2021-01-21 15:00:00,383.68,384.04,383.54,383.96,14191.0,373.5868,373.9373,373.4504,373.8594,14191.0
2021-01-21 15:05:00,384.04,384.05,383.93,384.01,4064.0,373.9373,373.947,373.8302,373.9081,4064.0
2021-01-21 15:10:00,383.95,384.23,383.77,384.17,7545.0,373.8497,374.1223,373.6744,374.0639,7545.0
2021-01-21 15:15:00,384.13,384.39,384.06,384.18,9982.0,374.0249,374.2781,373.9568,374.0736,9982.0
2021-01-21 15:20:00,384.26,384.52,384.23,384.4,7633.0,374.1515,374.4047,374.1223,374.2878,7633.0
2021-01-21 15:25:00,384.4,384.43,384.2,384.43,16054.0,374.2878,374.317,374.0931,374.317,16054.0
2021-01-21 15:30:00,384.43,384.99,384.37,384.82,9814.0,374.317,374.8623,374.2586,374.6968,9814.0
2021-01-21 15:35:00,384.86,385.24,384.8,384.95,10553.0,374.7357,375.1057,374.6773,374.8233,10553.0
2021-01-21 15:40:00,384.95,385.03,384.47,384.48,9010.0,374.8233,374.9012,374.356,374.3657,9010.0
2021-01-21 15:45:00,384.49,384.49,383.22,383.23,22798.0,374.3754,374.3754,373.1389,373.1486,22798.0
2021-01-21 15:50:00,382.81,383.23,381.67,381.74,46335.0,372.7396,373.1486,371.6296,371.6978,46335.0
2021-01-21 15:55:00,381.79,382.2,381.56,381.75,89426.0,371.7465,372.1457,371.5225,371.7075,89426.0
2021-01-22 09:30:00,384.4,384.4,379.26,379.72,25794.0,374.2878,374.2878,369.283,369.7309,25794.0
2021-01-22 09:35:00,379.2,380.14,377.77,378.65,6676.0,369.2246,370.1399,367.8322,368.6891,6676.0
2021-01-22 09:40:00,378.65,379.0,377.48,377.84,12172.0,368.6891,369.0299,367.5499,367.9004,12172.0
2021-01-22 09:45:00,377.93,378.89,377.73,377.73,11644.0,367.988,368.9228,367.7933,367.7933,11644.0
2021-01-22 09:50:00,377.5,378.14,377.32,377.8,7940.0,367.5693,368.1925,367.3941,367.8614,7940.0
2021-01-22 09:55:00,377.47,378.29,377.42,378.05,7300.0,367.5401,368.3385,367.4914,368.1049,7300.0
2021-01-22 10:00:00,378.06,378.25,377.33,377.94,9743.0,368.1146,368.2996,367.4038,367.9978,9743.0
2021-01-22 10:05:00,378.04,378.38,377.66,377.96,17851.0,368.0951,368.4262,367.7251,368.0172,17851.0
2021-01-22 10:10:00,377.81,377.97,377.45,377.97,5440.0,367.8712,368.027,367.5206,368.027,5440.0
2021-01-22 10:15:00,378.14,378.59,377.86,377.92,9400.0,368.1925,368.6307,367.9199,367.9783,9400.0
2021-01-22 10:20:00,377.93,378.39,377.8,377.86,6375.0,367.988,368.4359,367.8614,367.9199,6375.0
2021-01-22 10:25:00,378.01,378.25,377.75,378.03,5885.0,368.0659,368.2996,367.8128,368.0854,5885.0
2021-01-22 10:30:00,378.29,379.14,378.28,378.31,8780.0,368.3385,369.1662,368.3288,368.358,8780.0
2021-01-22 10:35:00,378.48,378.48,378.11,378.35,5142.0,368.5236,368.5236,368.1633,368.397,5142.0
2021-01-22 10:40:00,378.41,378.54,378.21,378.49,4712.0,368.4554,368.582,368.2607,368.5333,4712.0
2021-01-22 10:45:00,378.33,378.33,377.18,377.43,5318.0,368.3775,368.3775,367.2577,367.5012,5318.0
2021-01-22 10:50:00,377.34,377.87,377.29,377.41,6299.0,367.4135,367.9296,367.3649,367.4817,6299.0
2021-01-22 10:55:00,377.41,377.8,376.88,377.0,6712.0,367.4817,367.8614,366.9656,367.0825,6712.0
2021-01-22 11:00:00,376.62,377.52,376.42,377.38,4370.0,366.7125,367.5888,366.5177,367.4525,4370.0
2021-01-22 11:05:00,377.61,377.81,377.24,377.58,4359.0,367.6764,367.8712,367.3162,367.6472,4359.0
2021-01-22 11:10:00,377.68,377.97,377.43,377.46,3600.0,367.7446,368.027,367.5012,367.5304,3600.0
2021-01-22 11:15:00,377.42,377.53,377.27,377.39,3912.0,367.4914,367.5985,367.3454,367.4622,3912.0
2021-01-22 11:20:00,377.15,377.24,376.84,376.9,5983.0,367.2285,367.3162,366.9267,366.9851,5983.0
2021-01-22 11:25:00,376.89,376.89,376.2,376.2,5728.0,366.9754,366.9754,366.3035,366.3035,5728.0
2021-01-22 11:30:00,376.17,376.22,375.81,376.14,5253.0,366.2743,366.323,365.9238,366.2451,5253.0
2021-01-22 11:35:00,376.13,376.2,376.01,376.06,17385.0,366.2354,366.3035,366.1185,366.1672,17385.0
2021-01-22 11:40:00,376.06,377.56,376.06,377.34,4900.0,366.1672,367.6278,366.1672,367.4135,4900.0
2021-01-22 11:45:00,377.37,377.73,377.37,377.58,5429.0,367.4428,367.7933,367.4428,367.6472,5429.0
2021-01-22 11:50:00,377.55,378.07,377.55,377.95,4800.0,367.618,368.1243,367.618,368.0075,4800.0
2021-01-22 11:55:00,378.07,378.07,377.72,377.72,5045.0,368.1243,368.1243,367.7835,367.7835,5045.0
2021-01-22 12:00:00,377.76,377.82,377.02,377.14,5400.0,367.8225,367.8809,367.102,367.2188,5400.0
2021-01-22 12:05:00,377.1,377.38,376.97,377.33,4100.0,367.1799,367.4525,367.0533,367.4038,4100.0
2021-01-22 12:10:00,377.41,377.42,377.13,377.13,4164.0,367.4817,367.4914,367.2091,367.2091,4164.0
2021-01-22 12:15:00,377.13,377.39,377.13,377.39,5200.0,367.2091,367.4622,367.2091,367.4622,5200.0
2021-01-22 12:20:00,377.38,377.78,377.33,377.78,9402.0,367.4525,367.842,367.4038,367.842,9402.0
2021-01-22 12:25:00,377.63,377.77,377.3,377.34,7261.0,367.6959,367.8322,367.3746,367.4135,7261.0
2021-01-22 12:30:00,377.39,377.44,376.85,377.0,4000.0,367.4622,367.5109,366.9364,367.0825,4000.0
2021-01-22 12:35:00,376.89,376.93,376.6,376.72,5905.0,366.9754,367.0143,366.693,366.8098,5905.0
2021-01-22 12:40:00,376.69,376.88,376.49,376.67,4900.0,366.7806,366.9656,366.5859,366.7612,4900.0
2021-01-22 12:45:00,376.66,377.48,376.66,377.47,6836.0,366.7514,367.5499,366.7514,367.5401,6836.0
2021-01-22 12:50:00,377.46,377.77,377.41,377.72,3129.0,367.5304,367.8322,367.4817,367.7835,3129.0
2021-01-22 12:55:00,377.6,377.7,376.93,376.93,5916.0,367.6667,367.7641,367.0143,367.0143,5916.0
2021-01-22 13:00:00,376.93,377.04,376.39,376.4,6556.0,367.0143,367.1214,366.4885,366.4983,6556.0
2021-01-22 13:05:00,376.43,376.43,375.94,376.09,7062.0,366.5275,366.5275,366.0504,366.1964,7062.0
2021-01-22 13:10:00,376.09,376.09,375.54,375.66,5300.0,366.1964,366.1964,365.6609,365.7777,5300.0
2021-01-22 13:15:00,375.62,375.66,375.28,375.61,6428.0,365.7388,365.7777,365.4077,365.7291,6428.0
2021-01-22 13:20:00,375.39,376.01,375.38,376.01,3400.0,365.5148,366.1185,365.5051,366.1185,3400.0
2021-01-22 13:25:00,375.94,376.3,375.94,376.3,1100.0,366.0504,366.4009,366.0504,366.4009,1100.0
2021-01-22 13:30:00,376.26,376.68,376.26,376.68,6233.0,366.362,366.7709,366.362,366.7709,6233.0
2021-01-22 13:35:00,376.8,377.21,376.79,377.21,5685.0,366.8877,367.287,366.878,367.287,5685.0
2021-01-22 13:40:00,377.24,377.25,377.0,377.09,3614.0,367.3162,367.3259,367.0825,367.1701,3614.0
2021-01-22 13:45:00,377.17,377.23,377.02,377.17,8095.0,367.248,367.3064,367.102,367.248,8095.0
2021-01-22 13:50:00,377.19,377.19,376.78,376.78,4100.0,367.2675,367.2675,366.8683,366.8683,4100.0
2021-01-22 13:55:00,376.81,376.85,376.41,376.42,1900.0,366.8975,366.9364,366.508,366.5177,1900.0
2021-01-22 14:00:00,376.39,376.39,376.14,376.27,2400.0,366.4885,366.4885,366.2451,366.3717,2400.0
2021-01-22 14:05:00,376.27,376.27,376.1,376.2,660.0,366.3717,366.3717,366.2062,366.3035,660.0
2021-01-22 14:10:00,376.09,376.15,375.71,375.92,5701.0,366.1964,366.2548,365.8264,366.0309,5701.0
2021-01-22 14:15:00,375.92,376.02,375.76,375.9,2811.0,366.0309,366.1283,365.8751,366.0114,2811.0
2021-01-22 14:20:00,375.97,375.97,375.84,375.93,5382.0,366.0796,366.0796,365.953,366.0406,5382.0
2021-01-22 14:25:00,375.87,375.97,375.82,375.97,3675.0,365.9822,366.0796,365.9335,366.0796,3675.0
2021-01-22 14:30:00,375.86,375.97,375.86,375.97,3807.0,365.9725,366.0796,365.9725,366.0796,3807.0
2021-01-22 14:35:00,375.96,376.32,375.9,376.02,13578.0,366.0698,366.4204,366.0114,366.1283,13578.0
2021-01-22 14:40:00,376.23,376.71,376.23,376.66,3708.0,366.3327,366.8001,366.3327,366.7514,3708.0
2021-01-22 14:45:00,376.56,376.95,376.5,376.95,2064.0,366.6541,367.0338,366.5956,367.0338,2064.0
2021-01-22 14:50:00,377.09,377.15,376.8,377.03,4840.0,367.1701,367.2285,366.8877,367.1117,4840.0
2021-01-22 14:55:00,376.97,377.03,376.85,376.89,3976.0,367.0533,367.1117,366.9364,366.9754,3976.0
2021-01-22 15:00:00,376.82,376.88,376.52,376.52,4954.0,366.9072,366.9656,366.6151,366.6151,4954.0
2021-01-22 15:05:00,376.5,376.64,376.29,376.64,4025.0,366.5956,366.732,366.3912,366.732,4025.0
2021-01-22 15:10:00,376.59,376.64,376.15,376.45,4700.0,366.6833,366.732,366.2548,366.547,4700.0
2021-01-22 15:15:00,376.45,376.51,376.29,376.29,3661.0,366.547,366.6054,366.3912,366.3912,3661.0
2021-01-22 15:20:00,376.37,376.48,376.36,376.47,4415.0,366.4691,366.5762,366.4593,366.5664,4415.0
2021-01-22 15:25:00,376.45,376.48,376.4,376.48,12599.0,366.547,366.5762,366.4983,366.5762,12599.0
2021-01-22 15:30:00,376.48,376.56,376.36,376.55,8307.0,366.5762,366.6541,366.4593,366.6443,8307.0
2021-01-22 15:35:00,376.54,377.15,376.53,376.77,8779.0,366.6346,367.2285,366.6248,366.8585,8779.0
2021-01-22 15:40:00,376.71,377.54,376.71,377.25,8679.0,366.8001,367.6083,366.8001,367.3259,8679.0
2021-01-22 15:45:00,377.22,377.22,376.5,376.61,13664.0,367.2967,367.2967,366.5956,366.7027,13664.0
2021-01-22 15:50:00,376.52,376.69,374.89,375.13,29096.0,366.6151,366.7806,365.028,365.2617,29096.0
2021-01-22 15:55:00,374.98,375.6,374.64,374.66,67575.0,365.1156,365.7193,364.7846,364.804,67575.0
2021-01-25 09:30:00,378.0,378.84,375.28,375.43,22476.0,368.0562,368.8741,365.4077,365.5538,22476.0
2021-01-25 09:35:00,375.42,377.23,374.87,375.61,7366.0,365.544,367.3064,365.0085,365.7291,7366.0
2021-01-25 09:40:00,375.7,375.97,375.1,375.67,6939.0,365.8167,366.0796,365.2325,365.7875,6939.0
2021-01-25 09:45:00,375.67,375.67,374.13,374.5,4763.0,365.7875,365.7875,364.288,364.6483,4763.0
2021-01-25 09:50:00,374.44,374.9,374.21,374.4,3000.0,364.5898,365.0377,364.3659,364.5509,3000.0
2021-01-25 09:55:00,374.38,375.26,373.03,373.04,12871.0,364.5314,365.3883,363.2169,363.2267,12871.0
2021-01-25 10:00:00,373.2,373.75,372.27,372.27,12669.0,363.3824,363.918,362.4769,362.4769,12669.0
2021-01-25 10:05:00,372.54,372.68,371.28,371.87,16006.0,362.7398,362.8761,361.513,362.0874,16006.0
2021-01-25 10:10:00,371.59,371.71,370.47,370.78,13789.0,361.8148,361.9316,360.7243,361.0261,13789.0
2021-01-25 10:15:00,370.71,371.9,370.57,371.9,9443.0,360.958,362.1166,360.8216,362.1166,9443.0
2021-01-25 10:20:00,371.96,371.96,371.16,371.18,6519.0,362.1751,362.1751,361.3961,361.4156,6519.0
2021-01-25 10:25:00,371.35,371.6,370.87,371.53,6705.0,361.5811,361.8245,361.1137,361.7564,6705.0
2021-01-25 10:30:00,371.73,371.92,371.32,371.53,3614.0,361.9511,362.1361,361.5519,361.7564,3614.0
2021-01-25 10:35:00,371.42,372.2,371.42,371.85,5600.0,361.6493,362.4088,361.6493,362.068,5600.0
2021-01-25 10:40:00,371.94,372.18,371.46,371.46,3906.0,362.1556,362.3893,361.6882,361.6882,3906.0
2021-01-25 10:45:00,371.46,371.74,370.71,370.71,4260.0,361.6882,361.9609,360.958,360.958,4260.0
2021-01-25 10:50:00,370.57,370.57,368.67,368.93,11507.0,360.8216,360.8216,358.9716,359.2248,11507.0
2021-01-25 10:55:00,368.85,368.98,367.87,368.36,8479.0,359.1469,359.2735,358.1927,358.6698,8479.0
2021-01-25 11:00:00,368.22,369.14,365.71,366.42,10172.0,358.5335,359.4293,356.0895,356.7808,10172.0
2021-01-25 11:05:00,366.12,366.91,365.6,366.46,8087.0,356.4887,357.2579,355.9824,356.8198,8087.0
2021-01-25 11:10:00,366.11,366.4,364.81,365.16,35109.0,356.479,356.7613,355.2132,355.554,35109.0
2021-01-25 11:15:00,365.2,365.72,364.34,365.29,16442.0,355.5929,356.0992,354.7555,355.6805,16442.0
2021-01-25 11:20:00,365.25,365.72,364.68,365.24,18465.0,355.6416,356.0992,355.0866,355.6318,18465.0
2021-01-25 11:25:00,365.25,365.47,364.31,364.77,10090.0,355.6416,355.8558,354.7263,355.1742,10090.0
2021-01-25 11:30:00,364.77,365.4,364.55,364.86,23688.0,355.1742,355.7876,354.96,355.2618,23688.0
2021-01-25 11:35:00,364.71,365.12,364.5,364.95,10217.0,355.1158,355.515,354.9113,355.3495,10217.0
2021-01-25 11:40:00,364.95,365.31,364.58,365.11,13316.0,355.3495,355.7,354.9892,355.5053,13316.0
2021-01-25 11:45:00,365.01,365.14,364.64,364.66,15979.0,355.4079,355.5345,355.0476,355.0671,15979.0
2021-01-25 11:50:00,364.81,365.75,364.81,365.56,15902.0,355.2132,356.1284,355.2132,355.9434,15902.0
2021-01-25 11:55:00,365.47,366.27,364.89,366.21,18382.0,355.8558,356.6348,355.2911,356.5763,18382.0
2021-01-25 12:00:00,366.22,367.73,366.17,367.67,9059.0,356.5861,358.0563,356.5374,357.9979,9059.0
2021-01-25 12:05:00,367.41,368.67,367.4,368.66,8302.0,357.7448,358.9716,357.735,358.9619,8302.0
2021-01-25 12:10:00,368.83,369.2,368.31,368.42,10612.0,359.1274,359.4877,358.6211,358.7282,10612.0
2021-01-25 12:15:00,368.54,368.75,367.19,367.73,5756.0,358.845,359.0495,357.5306,358.0563,5756.0
2021-01-25 12:20:00,367.8,369.11,367.8,368.01,5392.0,358.1245,359.4,358.1245,358.329,5392.0
2021-01-25 12:25:00,367.89,368.56,367.89,368.19,18022.0,358.2121,358.8645,358.2121,358.5042,18022.0
2021-01-25 12:30:00,368.28,369.0,367.43,368.92,4000.0,358.5919,359.2929,357.7642,359.215,4000.0
2021-01-25 12:35:00,369.02,369.15,368.36,368.54,4859.0,359.3124,359.439,358.6698,358.845,4859.0
2021-01-25 12:40:00,368.66,369.43,368.58,369.23,4753.0,358.9619,359.7116,358.884,359.5169,4753.0
2021-01-25 12:45:00,369.37,370.0,369.37,369.99,4700.0,359.6532,360.2666,359.6532,360.2569,4700.0
2021-01-25 12:50:00,370.12,370.7,369.69,370.38,4660.0,360.3835,360.9482,359.9648,360.6366,4660.0
2021-01-25 12:55:00,370.54,370.7,370.38,370.46,2699.0,360.7924,360.9482,360.6366,360.7145,2699.0
2021-01-25 13:00:00,370.69,371.59,370.54,371.56,3360.0,360.9385,361.8148,360.7924,361.7856,3360.0
2021-01-25 13:05:00,371.37,371.93,370.81,371.93,6700.0,361.6006,362.1459,361.0553,362.1459,6700.0
2021-01-25 13:10:00,371.99,372.62,371.99,372.33,3841.0,362.2043,362.8177,362.2043,362.5353,3841.0
2021-01-25 13:15:00,372.31,372.97,372.3,372.9,3952.0,362.5159,363.1585,362.5061,363.0903,3952.0
2021-01-25 13:20:00,372.81,373.35,372.8,373.33,3704.0,363.0027,363.5285,362.993,363.509,3704.0
2021-01-25 13:25:00,373.22,373.38,372.58,372.74,4028.0,363.4019,363.5577,362.7788,362.9345,4028.0
2021-01-25 13:30:00,372.59,372.59,372.0,372.24,2850.0,362.7885,362.7885,362.214,362.4477,2850.0
2021-01-25 13:35:00,372.3,372.84,372.27,372.84,2240.0,362.5061,363.0319,362.4769,363.0319,2240.0
2021-01-25 13:40:00,372.88,373.09,372.09,372.2,7377.0,363.0709,363.2753,362.3016,362.4088,7377.0
2021-01-25 13:45:00,372.19,372.2,371.35,372.0,41312.0,362.399,362.4088,361.5811,362.214,41312.0
2021-01-25 13:50:00,372.05,372.82,371.89,372.34,5322.0,362.2627,363.0124,362.1069,362.5451,5322.0
2021-01-25 13:55:00,372.31,373.12,372.2,373.12,2833.0,362.5159,363.3046,362.4088,363.3046,2833.0
2021-01-25 14:00:00,372.96,373.07,372.65,372.9,4719.0,363.1488,363.2559,362.8469,363.0903,4719.0
2021-01-25 14:05:00,372.98,372.98,372.66,372.66,1900.0,363.1682,363.1682,362.8567,362.8567,1900.0
2021-01-25 14:10:00,372.73,373.05,372.28,372.98,6100.0,362.9248,363.2364,362.4867,363.1682,6100.0
2021-01-25 14:15:00,372.8,372.89,372.38,372.4,6368.0,362.993,363.0806,362.584,362.6035,6368.0
2021-01-25 14:20:00,372.47,372.8,372.44,372.5,3100.0,362.6717,362.993,362.6424,362.7009,3100.0
2021-01-25 14:25:00,372.37,372.49,371.93,372.49,4550.0,362.5743,362.6911,362.1459,362.6911,4550.0
2021-01-25 14:30:00,372.41,372.86,372.41,372.75,1500.0,362.6132,363.0514,362.6132,362.9443,1500.0
2021-01-25 14:35:00,372.69,372.69,372.38,372.46,1800.0,362.8859,362.8859,362.584,362.6619,1800.0
2021-01-25 14:40:00,372.33,372.79,372.3,372.65,3850.0,362.5353,362.9832,362.5061,362.8469,3850.0
2021-01-25 14:45:00,372.62,372.72,372.19,372.25,3505.0,362.8177,362.9151,362.399,362.4574,3505.0
2021-01-25 14:50:00,372.28,372.37,372.16,372.25,2000.0,362.4867,362.5743,362.3698,362.4574,2000.0
2021-01-25 14:55:00,372.23,372.62,372.2,372.24,4239.0,362.438,362.8177,362.4088,362.4477,4239.0
2021-01-25 15:00:00,372.24,372.32,372.01,372.07,3012.0,362.4477,362.5256,362.2238,362.2822,3012.0
2021-01-25 15:05:00,372.32,372.53,372.18,372.32,2500.0,362.5256,362.7301,362.3893,362.5256,2500.0
2021-01-25 15:10:00,372.31,372.32,370.28,370.28,23880.0,362.5159,362.5256,360.5393,360.5393,23880.0
2021-01-25 15:15:00,370.42,370.64,369.89,370.51,33399.0,360.6756,360.8898,360.1595,360.7632,33399.0
2021-01-25 15:20:00,370.44,370.49,369.93,370.09,9966.0,360.6951,360.7437,360.1985,360.3543,9966.0
2021-01-25 15:25:00,370.04,370.74,369.69,370.66,44200.0,360.3056,360.9872,359.9648,360.9093,44200.0
2021-01-25 15:30:00,370.58,370.71,369.77,370.4,70804.0,360.8314,360.958,360.0427,360.6561,70804.0
2021-01-25 15:35:00,370.4,372.07,370.39,371.88,13863.0,360.6561,362.2822,360.6464,362.0972,13863.0
2021-01-25 15:40:00,371.78,372.56,371.62,372.56,10386.0,361.9998,362.7593,361.844,362.7593,10386.0
2021-01-25 15:45:00,372.63,373.29,372.62,372.8,11100.0,362.8274,363.4701,362.8177,362.993,11100.0
2021-01-25 15:50:00,372.83,374.51,372.4,374.39,30918.0,363.0222,364.658,362.6035,364.5411,30918.0
2021-01-25 15:55:00,374.21,374.47,373.49,374.46,41486.0,364.3659,364.619,363.6648,364.6093,41486.0
2021-01-26 09:30:00,374.03,374.25,370.61,373.31,24603.0,364.1906,364.4048,360.8606,363.4896,24603.0
2021-01-26 09:35:00,373.37,373.42,371.1,371.5,5915.0,363.548,363.5967,361.3377,361.7272,5915.0
2021-01-26 09:40:00,371.43,371.63,371.03,371.22,3705.0,361.659,361.8537,361.2695,361.4545,3705.0
2021-01-26 09:45:00,371.05,371.35,370.28,371.29,3800.0,361.289,361.5811,360.5393,361.5227,3800.0
2021-01-26 09:50:00,371.02,371.76,370.66,371.64,3425.0,361.2598,361.9803,360.9093,361.8635,3425.0
2021-01-26 09:55:00,371.86,372.88,371.83,372.55,3060.0,362.0777,363.0709,362.0485,362.7495,3060.0
2021-01-26 10:00:00,372.62,374.34,372.62,374.31,2407.0,362.8177,364.4925,362.8177,364.4632,2407.0
2021-01-26 10:05:00,374.36,374.58,373.4,373.55,6400.0,364.5119,364.7261,363.5772,363.7232,6400.0
2021-01-26 10:10:00,373.4,373.78,372.87,373.66,6795.0,363.5772,363.9472,363.0611,363.8303,6795.0
2021-01-26 10:15:00,373.64,374.41,373.0,373.22,3637.0,363.8109,364.5606,363.1877,363.4019,3637.0
2021-01-26 10:20:00,373.39,374.03,373.32,373.93,2824.0,363.5675,364.1906,363.4993,364.0932,2824.0
2021-01-26 10:25:00,374.01,375.04,374.01,374.8,3323.0,364.1711,365.174,364.1711,364.9404,3323.0
2021-01-26 10:30:00,374.92,374.92,374.26,374.57,4057.0,365.0572,365.0572,364.4146,364.7164,4057.0
2021-01-26 10:35:00,374.39,374.78,374.37,374.76,7057.0,364.5411,364.9209,364.5217,364.9014,7057.0
2021-01-26 10:40:00,374.63,375.17,374.63,375.17,2420.0,364.7748,365.3006,364.7748,365.3006,2420.0
2021-01-26 10:45:00,374.9,375.32,374.74,375.26,2600.0,365.0377,365.4467,364.8819,365.3883,2600.0
2021-01-26 10:50:00,375.57,375.67,375.04,375.06,5396.0,365.6901,365.7875,365.174,365.1935,5396.0
2021-01-26 10:55:00,374.69,375.95,374.67,375.33,6439.0,364.8333,366.0601,364.8138,365.4564,6439.0
2021-01-26 11:00:00,375.34,375.81,374.69,374.96,4602.0,365.4662,365.9238,364.8333,365.0961,4602.0
2021-01-26 11:05:00,375.1,375.62,374.09,374.09,3600.0,365.2325,365.7388,364.249,364.249,3600.0
2021-01-26 11:10:00,374.17,374.91,373.79,374.86,4300.0,364.3269,365.0475,363.9569,364.9988,4300.0
2021-01-26 11:15:00,374.9,375.61,374.86,375.19,2915.0,365.0377,365.7291,364.9988,365.3201,2915.0
2021-01-26 11:20:00,375.79,376.01,375.36,375.7,7263.0,365.9043,366.1185,365.4856,365.8167,7263.0
2021-01-26 11:25:00,375.43,375.54,375.0,375.16,7350.0,365.5538,365.6609,365.1351,365.2909,7350.0
2021-01-26 11:30:00,375.09,375.97,375.04,375.97,1700.0,365.2227,366.0796,365.174,366.0796,1700.0
2021-01-26 11:35:00,375.73,376.04,375.55,376.04,2899.0,365.8459,366.1477,365.6706,366.1477,2899.0
2021-01-26 11:40:00,375.74,375.88,375.67,375.88,1700.0,365.8556,365.9919,365.7875,365.9919,1700.0
2021-01-26 11:45:00,375.49,375.49,375.18,375.2,1900.0,365.6122,365.6122,365.3104,365.3298,1900.0
2021-01-26 11:50:00,375.32,375.53,374.95,374.95,2141.0,365.4467,365.6512,365.0864,365.0864,2141.0
2021-01-26 11:55:00,375.0,375.0,374.85,374.85,800.0,365.1351,365.1351,364.989,364.989,800.0
2021-01-26 12:00:00,375.09,375.26,375.09,375.25,200.0,365.2227,365.3883,365.2227,365.3785,200.0
2021-01-26 12:05:00,375.43,375.57,375.41,375.54,1000.0,365.5538,365.6901,365.5343,365.6609,1000.0
2021-01-26 12:10:00,375.5,376.01,375.5,376.0,1000.0,365.6219,366.1185,365.6219,366.1088,1000.0
2021-01-26 12:15:00,376.14,376.14,375.71,375.96,1114.0,366.2451,366.2451,365.8264,366.0698,1114.0
2021-01-26 12:20:00,375.84,375.96,375.65,375.8,1364.0,365.953,366.0698,365.768,365.9141,1364.0
2021-01-26 12:25:00,375.79,375.89,375.71,375.72,1136.0,365.9043,366.0017,365.8264,365.8362,1136.0
2021-01-26 12:30:00,375.85,375.87,374.91,374.94,3269.0,365.9627,365.9822,365.0475,365.0767,3269.0
2021-01-26 12:35:00,374.93,374.93,374.28,374.35,2946.0,365.0669,365.0669,364.434,364.5022,2946.0
2021-01-26 12:40:00,374.18,374.18,373.54,373.67,2999.0,364.3367,364.3367,363.7135,363.8401,2999.0
2021-01-26 12:45:00,373.67,373.67,373.13,373.39,2700.0,363.8401,363.8401,363.3143,363.5675,2700.0
2021-01-26 12:50:00,373.44,373.66,373.35,373.58,2049.0,363.6161,363.8303,363.5285,363.7525,2049.0
2021-01-26 12:55:00,373.69,373.86,373.4,373.61,12047.0,363.8596,364.0251,363.5772,363.7817,12047.0
2021-01-26 13:00:00,373.85,373.85,373.5,373.53,2100.0,364.0153,364.0153,363.6746,363.7038,2100.0
2021-01-26 13:05:00,373.66,373.8,373.51,373.8,3084.0,363.8303,363.9667,363.6843,363.9667,3084.0
2021-01-26 13:10:00,373.75,374.45,373.74,374.43,1728.0,363.918,364.5996,363.9082,364.5801,1728.0
2021-01-26 13:15:00,374.31,374.46,374.27,374.46,1415.0,364.4632,364.6093,364.4243,364.6093,1415.0
2021-01-26 13:20:00,374.52,374.72,374.49,374.51,700.0,364.6677,364.8625,364.6385,364.658,700.0
2021-01-26 13:25:00,374.47,374.59,374.37,374.37,1631.0,364.619,364.7359,364.5217,364.5217,1631.0
2021-01-26 13:30:00,374.45,374.52,374.18,374.27,719.0,364.5996,364.6677,364.3367,364.4243,719.0
2021-01-26 13:35:00,374.21,374.51,374.18,374.5,1679.0,364.3659,364.658,364.3367,364.6483,1679.0
2021-01-26 13:40:00,374.52,374.6,374.4,374.48,2500.0,364.6677,364.7456,364.5509,364.6288,2500.0
2021-01-26 13:45:00,374.4,374.5,374.19,374.5,3999.0,364.5509,364.6483,364.3464,364.6483,3999.0
2021-01-26 13:50:00,374.65,375.0,374.56,375.0,12966.0,364.7943,365.1351,364.7067,365.1351,12966.0
2021-01-26 13:55:00,374.96,375.1,374.91,374.93,2317.0,365.0961,365.2325,365.0475,365.0669,2317.0
2021-01-26 14:00:00,374.85,374.94,374.59,374.6,1400.0,364.989,365.0767,364.7359,364.7456,1400.0
2021-01-26 14:05:00,374.65,374.9,374.55,374.84,900.0,364.7943,365.0377,364.6969,364.9793,900.0
2021-01-26 14:10:00,374.93,375.16,374.87,375.16,1200.0,365.0669,365.2909,365.0085,365.2909,1200.0
2021-01-26 14:15:00,375.06,375.06,374.42,374.45,2149.0,365.1935,365.1935,364.5704,364.5996,2149.0
2021-01-26 14:20:00,374.53,374.81,374.53,374.68,1239.0,364.6775,364.9501,364.6775,364.8235,1239.0
2021-01-26 14:25:00,374.59,374.62,373.97,374.29,1358.0,364.7359,364.7651,364.1322,364.4438,1358.0
2021-01-26 14:30:00,374.15,374.56,374.06,374.56,1000.0,364.3075,364.7067,364.2198,364.7067,1000.0
2021-01-26 14:35:00,374.48,374.54,374.16,374.16,1780.0,364.6288,364.6872,364.3172,364.3172,1780.0
2021-01-26 14:40:00,374.25,374.34,373.97,374.18,2744.0,364.4048,364.4925,364.1322,364.3367,2744.0
2021-01-26 14:45:00,374.14,374.25,373.96,373.96,1252.0,364.2977,364.4048,364.1225,364.1225,1252.0
2021-01-26 14:50:00,373.96,374.2,373.84,373.84,1600.0,364.1225,364.3561,364.0056,364.0056,1600.0
2021-01-26 14:55:00,374.05,374.41,374.03,374.29,1746.0,364.2101,364.5606,364.1906,364.4438,1746.0
2021-01-26 15:00:00,374.12,374.41,374.12,374.34,1269.0,364.2782,364.5606,364.2782,364.4925,1269.0
2021-01-26 15:05:00,374.31,374.32,373.75,374.23,3700.0,364.4632,364.473,363.918,364.3854,3700.0
2021-01-26 15:10:00,374.36,374.57,374.34,374.56,1400.0,364.5119,364.7164,364.4925,364.7067,1400.0
2021-01-26 15:15:00,374.38,374.38,374.18,374.21,1706.0,364.5314,364.5314,364.3367,364.3659,1706.0
2021-01-26 15:20:00,374.42,374.42,374.04,374.25,4000.0,364.5704,364.5704,364.2004,364.4048,4000.0
2021-01-26 15:25:00,374.25,374.84,374.25,374.84,4778.0,364.4048,364.9793,364.4048,364.9793,4778.0
2021-01-26 15:30:00,374.88,374.94,374.5,374.5,2500.0,365.0183,365.0767,364.6483,364.6483,2500.0
2021-01-26 15:35:00,374.58,374.58,374.22,374.22,3300.0,364.7261,364.7261,364.3756,364.3756,3300.0
2021-01-26 15:40:00,374.21,374.57,373.86,374.21,4249.0,364.3659,364.7164,364.0251,364.3659,4249.0
2021-01-26 15:45:00,374.17,374.17,373.54,373.56,17430.0,364.3269,364.3269,363.7135,363.733,17430.0
2021-01-26 15:50:00,373.66,374.61,373.66,374.53,20978.0,363.8303,364.7554,363.8303,364.6775,20978.0
2021-01-26 15:55:00,374.46,374.95,374.16,374.8,39932.0,364.6093,365.0864,364.3172,364.9404,39932.0
2021-01-27 09:30:00,370.0,371.06,367.36,368.06,59955.0,360.2666,361.2987,357.6961,358.3777,59955.0
2021-01-27 09:35:00,367.49,367.49,364.57,366.74,18976.0,357.8227,357.8227,354.9795,357.0924,18976.0
2021-01-27 09:40:00,366.74,366.74,364.32,365.22,35017.0,357.0924,357.0924,354.736,355.6124,35017.0
2021-01-27 09:45:00,365.24,367.81,364.58,367.41,12445.0,355.6318,358.1342,354.9892,357.7448,12445.0
2021-01-27 09:50:00,367.45,368.89,366.23,368.54,12144.0,357.7837,359.1858,356.5958,358.845,12144.0
2021-01-27 09:55:00,368.64,370.7,368.52,370.13,11859.0,358.9424,360.9482,358.8256,360.3932,11859.0
2021-01-27 10:00:00,370.16,371.08,369.77,370.57,14140.0,360.4224,361.3182,360.0427,360.8216,14140.0
2021-01-27 10:05:00,370.55,373.4,370.35,373.11,12481.0,360.8022,363.5772,360.6074,363.2948,12481.0
2021-01-27 10:10:00,372.84,373.72,372.12,372.96,9848.0,363.0319,363.8888,362.3309,363.1488,9848.0
2021-01-27 10:15:00,372.97,373.75,372.3,372.42,13594.0,363.1585,363.918,362.5061,362.623,13594.0
2021-01-27 10:20:00,372.96,374.86,372.7,374.15,13580.0,363.1488,364.9988,362.8956,364.3075,13580.0
2021-01-27 10:25:00,374.23,375.0,373.62,373.71,13373.0,364.3854,365.1351,363.7914,363.879,13373.0
2021-01-27 10:30:00,373.29,373.88,372.66,373.66,10400.0,363.4701,364.0446,362.8567,363.8303,10400.0
2021-01-27 10:35:00,373.54,374.29,373.51,373.87,9002.0,363.7135,364.4438,363.6843,364.0348,9002.0
2021-01-27 10:40:00,373.87,373.87,372.54,372.54,5835.0,364.0348,364.0348,362.7398,362.7398,5835.0
2021-01-27 10:45:00,372.63,374.85,372.63,374.36,12690.0,362.8274,364.989,362.8274,364.5119,12690.0
2021-01-27 10:50:00,374.61,374.91,373.88,374.35,6998.0,364.7554,365.0475,364.0446,364.5022,6998.0
2021-01-27 10:55:00,374.24,374.77,373.87,373.98,9379.0,364.3951,364.9111,364.0348,364.1419,9379.0
2021-01-27 11:00:00,373.72,374.07,373.08,373.44,6542.0,363.8888,364.2296,363.2656,363.6161,6542.0
2021-01-27 11:05:00,373.28,373.6,372.66,373.3,9481.0,363.4603,363.7719,362.8567,363.4798,9481.0
2021-01-27 11:10:00,373.04,373.55,372.91,373.06,17097.0,363.2267,363.7232,363.1001,363.2461,17097.0
2021-01-27 11:15:00,373.06,373.22,372.28,372.45,20923.0,363.2461,363.4019,362.4867,362.6522,20923.0
2021-01-27 11:20:00,372.66,373.13,372.35,372.95,18994.0,362.8567,363.3143,362.5548,363.139,18994.0
2021-01-27 11:25:00,372.91,372.91,370.71,370.99,13049.0,363.1001,363.1001,360.958,361.2306,13049.0
2021-01-27 11:30:00,371.09,371.15,370.05,370.05,11081.0,361.328,361.3864,360.3153,360.3153,11081.0
2021-01-27 11:35:00,370.05,370.92,370.02,370.66,5400.0,360.3153,361.1624,360.2861,360.9093,5400.0
2021-01-27 11:40:00,370.78,371.33,370.46,370.8,10748.0,361.0261,361.5616,360.7145,361.0456,10748.0
2021-01-27 11:45:00,370.56,371.05,370.02,370.41,9442.0,360.8119,361.289,360.2861,360.6658,9442.0
2021-01-27 11:50:00,370.0,370.71,369.84,370.55,8647.0,360.2666,360.958,360.1108,360.8022,8647.0
2021-01-27 11:55:00,370.35,370.67,370.06,370.11,11900.0,360.6074,360.919,360.3251,360.3737,11900.0
2021-01-27 12:00:00,370.09,370.09,369.04,369.15,10609.0,360.3543,360.3543,359.3319,359.439,10609.0
2021-01-27 12:05:00,369.18,371.73,369.15,371.42,11034.0,359.4682,361.9511,359.439,361.6493,11034.0
2021-01-27 12:10:00,371.58,373.26,371.58,372.76,4881.0,361.8051,363.4409,361.8051,362.954,4881.0
2021-01-27 12:15:00,372.55,374.19,372.55,374.19,5400.0,362.7495,364.3464,362.7495,364.3464,5400.0
2021-01-27 12:20:00,374.43,374.86,374.03,374.5,9278.0,364.5801,364.9988,364.1906,364.6483,9278.0
2021-01-27 12:25:00,374.68,374.74,374.12,374.19,5851.0,364.8235,364.8819,364.2782,364.3464,5851.0
2021-01-27 12:30:00,373.78,374.39,373.06,373.29,8924.0,363.9472,364.5411,363.2461,363.4701,8924.0
2021-01-27 12:35:00,373.37,373.53,372.18,372.94,5432.0,363.548,363.7038,362.3893,363.1293,5432.0
2021-01-27 12:40:00,372.88,373.5,372.75,373.34,4800.0,363.0709,363.6746,362.9443,363.5188,4800.0
2021-01-27 12:45:00,373.05,373.59,372.96,373.56,4917.0,363.2364,363.7622,363.1488,363.733,4917.0
2021-01-27 12:50:00,373.74,373.9,373.4,373.57,2820.0,363.9082,364.064,363.5772,363.7427,2820.0
2021-01-27 12:55:00,373.69,373.95,372.98,373.0,3760.0,363.8596,364.1127,363.1682,363.1877,3760.0
2021-01-27 13:00:00,373.02,373.52,372.88,373.46,2911.0,363.2072,363.694,363.0709,363.6356,2911.0
2021-01-27 13:05:00,373.58,373.58,372.57,372.67,2672.0,363.7525,363.7525,362.769,362.8664,2672.0
2021-01-27 13:10:00,372.84,372.84,372.08,372.08,2509.0,363.0319,363.0319,362.2919,362.2919,2509.0
2021-01-27 13:15:00,372.25,372.49,371.72,371.72,4200.0,362.4574,362.6911,361.9414,361.9414,4200.0
2021-01-27 13:20:00,371.85,371.99,371.16,371.52,7861.0,362.068,362.2043,361.3961,361.7466,7861.0
2021-01-27 13:25:00,371.65,372.75,371.53,372.69,3300.0,361.8732,362.9443,361.7564,362.8859,3300.0
2021-01-27 13:30:00,372.55,372.79,371.71,372.11,4099.0,362.7495,362.9832,361.9316,362.3211,4099.0
2021-01-27 13:35:00,372.21,372.27,371.92,371.92,2858.0,362.4185,362.4769,362.1361,362.1361,2858.0
2021-01-27 13:40:00,371.86,372.15,371.0,371.0,4638.0,362.0777,362.3601,361.2403,361.2403,4638.0
2021-01-27 13:45:00,371.01,371.39,370.9,370.97,3800.0,361.2501,361.6201,361.143,361.2111,3800.0
2021-01-27 13:50:00,371.01,371.34,370.96,371.15,2332.0,361.2501,361.5714,361.2014,361.3864,2332.0
2021-01-27 13:55:00,371.06,371.12,370.55,371.05,7169.0,361.2987,361.3572,360.8022,361.289,7169.0
2021-01-27 14:00:00,371.25,371.55,370.69,371.2,5000.0,361.4837,361.7759,360.9385,361.4351,5000.0
2021-01-27 14:05:00,371.18,371.19,370.49,370.8,7507.0,361.4156,361.4253,360.7437,361.0456,7507.0
2021-01-27 14:10:00,370.94,371.36,370.84,370.85,5255.0,361.1819,361.5909,361.0845,361.0943,5255.0
2021-01-27 14:15:00,370.73,370.89,368.75,368.83,6800.0,360.9774,361.1332,359.0495,359.1274,6800.0
2021-01-27 14:20:00,368.82,369.08,368.24,368.93,7387.0,359.1177,359.3708,358.5529,359.2248,7387.0
2021-01-27 14:25:00,368.64,370.03,368.64,369.65,8371.0,358.9424,360.2958,358.9424,359.9258,8371.0
2021-01-27 14:30:00,369.48,369.86,367.63,367.63,7400.0,359.7603,360.1303,357.959,357.959,7400.0
2021-01-27 14:35:00,367.89,368.18,367.37,368.05,7619.0,358.2121,358.4945,357.7058,358.3679,7619.0
2021-01-27 14:40:00,367.98,368.73,367.66,368.04,9631.0,358.2998,359.03,357.9882,358.3582,9631.0
2021-01-27 14:45:00,368.25,368.7,366.57,366.67,7042.0,358.5627,359.0008,356.9269,357.0242,7042.0
2021-01-27 14:50:00,366.93,367.09,365.32,366.13,10048.0,357.2774,357.4332,355.7097,356.4984,10048.0
2021-01-27 14:55:00,366.13,366.91,365.68,366.09,10473.0,356.4984,357.2579,356.0603,356.4595,10473.0
2021-01-27 15:00:00,366.17,366.58,365.45,366.16,11588.0,356.5374,356.9366,355.8363,356.5276,11588.0
2021-01-27 15:05:00,366.03,366.37,364.3,364.43,10737.0,356.4011,356.7321,354.7166,354.8432,10737.0
2021-01-27 15:10:00,364.46,365.58,364.18,365.26,16504.0,354.8724,355.9629,354.5997,355.6513,16504.0
2021-01-27 15:15:00,365.57,365.58,364.0,364.0,11903.0,355.9532,355.9629,354.4245,354.4245,11903.0
2021-01-27 15:20:00,363.89,364.14,362.81,362.9,24550.0,354.3174,354.5608,353.2658,353.3534,24550.0
2021-01-27 15:25:00,363.0,363.74,361.0,361.55,28360.0,353.4508,354.1713,351.5034,352.0389,28360.0
2021-01-27 15:30:00,361.58,362.38,361.07,361.3,52682.0,352.0681,352.8471,351.5715,351.7955,52682.0
2021-01-27 15:35:00,361.27,361.59,359.65,360.3,33216.0,351.7663,352.0779,350.1889,350.8218,33216.0
2021-01-27 15:40:00,360.28,360.58,359.81,359.91,31666.0,350.8023,351.0944,350.3447,350.4421,31666.0
2021-01-27 15:45:00,359.88,361.46,359.33,361.32,43984.0,350.4128,351.9513,349.8773,351.815,43984.0
2021-01-27 15:50:00,361.18,363.97,361.02,362.5,87420.0,351.6787,354.3953,351.5229,352.9639,87420.0
2021-01-27 15:55:00,362.47,363.6,362.47,363.21,90036.0,352.9347,354.035,352.9347,353.6552,90036.0
2021-01-28 09:30:00,366.53,368.6,365.71,368.6,30742.0,356.8879,358.9035,356.0895,358.9035,30742.0
2021-01-28 09:35:00,368.48,371.63,367.01,367.01,8600.0,358.7866,361.8537,357.3553,357.3553,8600.0
2021-01-28 09:40:00,367.24,372.32,367.24,372.32,6750.0,357.5792,362.5256,357.5792,362.5256,6750.0
2021-01-28 09:45:00,372.33,372.33,369.32,369.65,2972.0,362.5353,362.5353,359.6045,359.9258,2972.0
2021-01-28 09:50:00,370.51,371.19,369.36,370.94,5798.0,360.7632,361.4253,359.6435,361.1819,5798.0
2021-01-28 09:55:00,370.75,371.37,369.19,370.25,10751.0,360.9969,361.6006,359.4779,360.5101,10751.0
2021-01-28 10:00:00,370.17,371.56,370.16,370.76,3387.0,360.4322,361.7856,360.4224,361.0066,3387.0
2021-01-28 10:05:00,370.6,371.37,370.32,370.93,6231.0,360.8508,361.6006,360.5782,361.1722,6231.0
2021-01-28 10:10:00,370.92,371.51,370.28,371.03,7500.0,361.1624,361.7369,360.5393,361.2695,7500.0
2021-01-28 10:15:00,371.43,372.81,371.42,372.0,12166.0,361.659,363.0027,361.6493,362.214,12166.0
2021-01-28 10:20:00,372.0,372.0,370.17,370.64,9029.0,362.214,362.214,360.4322,360.8898,9029.0
2021-01-28 10:25:00,370.34,370.81,370.14,370.38,6061.0,360.5977,361.0553,360.4029,360.6366,6061.0
2021-01-28 10:30:00,370.59,371.16,369.75,371.0,4666.0,360.8411,361.3961,360.0232,361.2403,4666.0
2021-01-28 10:35:00,370.76,371.44,370.64,371.15,6076.0,361.0066,361.6687,360.8898,361.3864,6076.0
2021-01-28 10:40:00,371.04,371.21,369.53,370.81,3841.0,361.2793,361.4448,359.809,361.0553,3841.0
2021-01-28 10:45:00,371.21,371.45,370.83,371.24,19947.0,361.4448,361.6785,361.0748,361.474,19947.0
2021-01-28 10:50:00,371.09,371.41,370.17,370.17,5472.0,361.328,361.6395,360.4322,360.4322,5472.0
2021-01-28 10:55:00,370.66,370.73,369.87,369.87,5600.0,360.9093,360.9774,360.14,360.14,5600.0
2021-01-28 11:00:00,370.37,371.43,370.36,371.43,6602.0,360.6269,361.659,360.6172,361.659,6602.0
2021-01-28 11:05:00,371.33,371.35,370.28,370.88,9977.0,361.5616,361.5811,360.5393,361.1235,9977.0
2021-01-28 11:10:00,370.71,371.16,370.24,370.49,13588.0,360.958,361.3961,360.5003,360.7437,13588.0
2021-01-28 11:15:00,370.5,370.76,369.82,369.82,8884.0,360.7535,361.0066,360.0914,360.0914,8884.0
2021-01-28 11:20:00,369.98,370.34,369.95,370.19,12800.0,360.2472,360.5977,360.2179,360.4516,12800.0
2021-01-28 11:25:00,370.29,370.53,370.18,370.37,10069.0,360.549,360.7827,360.4419,360.6269,10069.0
2021-01-28 11:30:00,370.39,370.5,369.97,370.32,14343.0,360.6464,360.7535,360.2374,360.5782,14343.0
2021-01-28 11:35:00,370.32,370.5,369.9,370.03,15174.0,360.5782,360.7535,360.1693,360.2958,15174.0
2021-01-28 11:40:00,370.13,370.38,370.07,370.22,11193.0,360.3932,360.6366,360.3348,360.4808,11193.0
2021-01-28 11:45:00,370.1,370.34,369.24,370.21,5097.0,360.364,360.5977,359.5266,360.4711,5097.0
2021-01-28 11:50:00,370.18,370.39,370.17,370.35,8784.0,360.4419,360.6464,360.4322,360.6074,8784.0
2021-01-28 11:55:00,370.42,371.05,370.25,370.8,37673.0,360.6756,361.289,360.5101,361.0456,37673.0
2021-01-28 12:00:00,370.92,372.1,370.78,372.1,18940.0,361.1624,362.3114,361.0261,362.3114,18940.0
2021-01-28 12:05:00,372.25,373.67,372.15,373.46,6759.0,362.4574,363.8401,362.3601,363.6356,6759.0
2021-01-28 12:10:00,373.35,373.91,372.67,373.08,7324.0,363.5285,364.0738,362.8664,363.2656,7324.0
2021-01-28 12:15:00,372.99,374.19,372.99,374.02,3589.0,363.178,364.3464,363.178,364.1809,3589.0
2021-01-28 12:20:00,373.88,374.61,373.07,374.61,5395.0,364.0446,364.7554,363.2559,364.7554,5395.0
2021-01-28 12:25:00,374.36,374.99,374.21,374.92,7592.0,364.5119,365.1254,364.3659,365.0572,7592.0
2021-01-28 12:30:00,374.94,375.06,374.13,374.46,9646.0,365.0767,365.1935,364.288,364.6093,9646.0
2021-01-28 12:35:00,374.46,375.0,374.14,374.89,8243.0,364.6093,365.1351,364.2977,365.028,8243.0
2021-01-28 12:40:00,374.83,375.0,374.8,374.97,18718.0,364.9696,365.1351,364.9404,365.1059,18718.0
2021-01-28 12:45:00,374.86,375.93,374.81,375.51,5563.0,364.9988,366.0406,364.9501,365.6317,5563.0
2021-01-28 12:50:00,375.69,375.69,374.68,374.68,5520.0,365.8069,365.8069,364.8235,364.8235,5520.0
2021-01-28 12:55:00,374.83,374.92,374.25,374.34,3506.0,364.9696,365.0572,364.4048,364.4925,3506.0
2021-01-28 13:00:00,374.48,375.07,374.48,374.81,3776.0,364.6288,365.2033,364.6288,364.9501,3776.0
2021-01-28 13:05:00,374.63,374.93,374.35,374.71,5100.0,364.7748,365.0669,364.5022,364.8527,5100.0
2021-01-28 13:10:00,374.86,375.0,374.38,374.58,2832.0,364.9988,365.1351,364.5314,364.7261,2832.0
2021-01-28 13:15:00,374.49,375.14,374.48,375.0,5848.0,364.6385,365.2714,364.6288,365.1351,5848.0
2021-01-28 13:20:00,374.97,375.07,374.46,374.69,6543.0,365.1059,365.2033,364.6093,364.8333,6543.0
2021-01-28 13:25:00,374.69,375.03,374.5,375.03,5235.0,364.8333,365.1643,364.6483,365.1643,5235.0
2021-01-28 13:30:00,375.1,375.48,374.62,375.34,6143.0,365.2325,365.6025,364.7651,365.4662,6143.0
2021-01-28 13:35:00,375.41,375.94,375.33,375.61,6571.0,365.5343,366.0504,365.4564,365.7291,6571.0
2021-01-28 13:40:00,375.53,376.1,375.52,376.1,3684.0,365.6512,366.2062,365.6414,366.2062,3684.0
2021-01-28 13:45:00,376.14,376.67,376.08,376.33,3100.0,366.2451,366.7612,366.1867,366.4301,3100.0
2021-01-28 13:50:00,376.13,376.13,375.33,375.56,2600.0,366.2354,366.2354,365.4564,365.6804,2600.0
2021-01-28 13:55:00,375.6,375.73,375.35,375.68,2902.0,365.7193,365.8459,365.4759,365.7972,2902.0
2021-01-28 14:00:00,375.81,376.15,375.68,375.8,5099.0,365.9238,366.2548,365.7972,365.9141,5099.0
2021-01-28 14:05:00,375.74,375.8,374.78,374.79,5309.0,365.8556,365.9141,364.9209,364.9306,5309.0
2021-01-28 14:10:00,374.85,375.05,374.74,374.76,2800.0,364.989,365.1838,364.8819,364.9014,2800.0
2021-01-28 14:15:00,374.84,375.06,374.62,374.86,6742.0,364.9793,365.1935,364.7651,364.9988,6742.0
2021-01-28 14:20:00,374.74,374.89,374.32,374.36,4566.0,364.8819,365.028,364.473,364.5119,4566.0
2021-01-28 14:25:00,374.43,374.99,374.43,374.75,4179.0,364.5801,365.1254,364.5801,364.8917,4179.0
2021-01-28 14:30:00,374.83,375.3,374.7,374.84,9757.0,364.9696,365.4272,364.843,364.9793,9757.0
2021-01-28 14:35:00,374.86,374.86,373.92,374.19,6482.0,364.9988,364.9988,364.0835,364.3464,6482.0
2021-01-28 14:40:00,374.41,374.49,373.81,373.92,4625.0,364.5606,364.6385,363.9764,364.0835,4625.0
2021-01-28 14:45:00,373.91,374.04,373.43,373.67,4246.0,364.0738,364.2004,363.6064,363.8401,4246.0
2021-01-28 14:50:00,373.69,374.38,373.06,373.23,10061.0,363.8596,364.5314,363.2461,363.4117,10061.0
2021-01-28 14:55:00,372.85,374.19,372.7,374.19,5321.0,363.0417,364.3464,362.8956,364.3464,5321.0
2021-01-28 15:00:00,374.16,374.16,372.88,373.7,5536.0,364.3172,364.3172,363.0709,363.8693,5536.0
2021-01-28 15:05:00,373.44,373.56,373.3,373.34,5298.0,363.6161,363.733,363.4798,363.5188,5298.0
2021-01-28 15:10:00,373.34,373.51,372.98,373.51,18364.0,363.5188,363.6843,363.1682,363.6843,18364.0
2021-01-28 15:15:00,373.55,373.91,372.73,372.92,4233.0,363.7232,364.0738,362.9248,363.1098,4233.0
2021-01-28 15:20:00,373.02,373.48,372.41,373.16,6794.0,363.2072,363.6551,362.6132,363.3435,6794.0
2021-01-28 15:25:00,373.2,373.46,372.75,372.75,6248.0,363.3824,363.6356,362.9443,362.9443,6248.0
2021-01-28 15:30:00,372.75,373.24,371.66,371.8,11670.0,362.9443,363.4214,361.883,362.0193,11670.0
2021-01-28 15:35:00,371.62,372.68,371.42,372.55,8960.0,361.844,362.8761,361.6493,362.7495,8960.0
2021-01-28 15:40:00,372.54,372.71,371.61,371.78,10222.0,362.7398,362.9053,361.8343,361.9998,10222.0
2021-01-28 15:45:00,371.75,371.96,370.53,371.34,13915.0,361.9706,362.1751,360.7827,361.5714,13915.0
2021-01-28 15:50:00,371.35,371.86,370.53,371.69,36864.0,361.5811,362.0777,360.7827,361.9122,36864.0
2021-01-28 15:55:00,371.68,371.68,369.59,369.95,65505.0,361.9024,361.9024,359.8674,360.2179,65505.0
2021-01-29 09:30:00,366.36,368.19,365.76,367.63,30903.0,356.7224,358.5042,356.1382,357.959,30903.0
2021-01-29 09:35:00,366.63,366.73,364.21,364.52,20051.0,356.9853,357.0827,354.6289,354.9308,20051.0
2021-01-29 09:40:00,364.76,365.36,363.44,363.74,14724.0,355.1645,355.7487,353.8792,354.1713,14724.0
2021-01-29 09:45:00,365.12,368.42,364.74,367.67,7355.0,355.515,358.7282,355.145,357.9979,7355.0
2021-01-29 09:50:00,366.92,367.13,366.33,366.55,5780.0,357.2677,357.4721,356.6932,356.9074,5780.0
2021-01-29 09:55:00,366.55,367.7,366.41,367.08,6380.0,356.9074,358.0271,356.7711,357.4234,6380.0
2021-01-29 10:00:00,366.92,367.87,366.39,367.7,6253.0,357.2677,358.1927,356.7516,358.0271,6253.0
2021-01-29 10:05:00,367.42,367.77,366.05,367.77,5888.0,357.7545,358.0953,356.4205,358.0953,5888.0
2021-01-29 10:10:00,368.0,368.83,367.83,368.15,6768.0,358.3192,359.1274,358.1537,358.4653,6768.0
2021-01-29 10:15:00,367.92,367.92,367.51,367.63,3900.0,358.2413,358.2413,357.8421,357.959,3900.0
2021-01-29 10:20:00,367.6,369.37,367.6,369.3,8486.0,357.9298,359.6532,357.9298,359.585,8486.0
2021-01-29 10:25:00,369.23,369.23,368.52,369.1,2918.0,359.5169,359.5169,358.8256,359.3903,2918.0
2021-01-29 10:30:00,368.79,369.89,368.4,369.45,7574.0,359.0885,360.1595,358.7087,359.7311,7574.0
2021-01-29 10:35:00,369.39,369.57,368.36,368.47,7442.0,359.6727,359.8479,358.6698,358.7769,7442.0
2021-01-29 10:40:00,368.69,369.28,367.0,367.0,8464.0,358.9911,359.5656,357.3455,357.3455,8464.0
2021-01-29 10:45:00,367.55,368.51,366.76,368.22,5830.0,357.8811,358.8158,357.1119,358.5335,5830.0
2021-01-29 10:50:00,368.22,368.43,367.31,367.63,5980.0,358.5335,358.7379,357.6474,357.959,5980.0
2021-01-29 10:55:00,367.86,368.83,367.86,368.45,8549.0,358.1829,359.1274,358.1829,358.7574,8549.0
2021-01-29 11:00:00,368.54,369.0,366.76,367.1,7300.0,358.845,359.2929,357.1119,357.4429,7300.0
2021-01-29 11:05:00,367.02,367.44,366.78,366.91,5600.0,357.365,357.774,357.1313,357.2579,5600.0
2021-01-29 11:10:00,366.88,366.88,366.03,366.29,21448.0,357.2287,357.2287,356.4011,356.6542,21448.0
2021-01-29 11:15:00,366.05,366.05,364.29,364.38,6786.0,356.4205,356.4205,354.7068,354.7945,6786.0
2021-01-29 11:20:00,364.21,365.06,364.15,364.62,5611.0,354.6289,355.4566,354.5705,355.0282,5611.0
2021-01-29 11:25:00,364.68,365.38,363.81,364.25,9821.0,355.0866,355.7682,354.2395,354.6679,9821.0
2021-01-29 11:30:00,363.78,364.52,363.49,364.0,7829.0,354.2103,354.9308,353.9279,354.4245,7829.0
2021-01-29 11:35:00,364.23,364.47,363.72,364.44,4710.0,354.6484,354.8821,354.1518,354.8529,4710.0
2021-01-29 11:40:00,364.48,365.4,364.48,364.83,4100.0,354.8918,355.7876,354.8918,355.2326,4100.0
2021-01-29 11:45:00,364.73,365.03,364.25,364.81,8361.0,355.1353,355.4274,354.6679,355.2132,8361.0
2021-01-29 11:50:00,364.62,364.81,364.23,364.49,5615.0,355.0282,355.2132,354.6484,354.9016,5615.0
2021-01-29 11:55:00,364.58,365.6,364.41,365.4,4717.0,354.9892,355.9824,354.8237,355.7876,4717.0
2021-01-29 12:00:00,365.28,365.71,365.08,365.24,15985.0,355.6708,356.0895,355.4761,355.6318,15985.0
2021-01-29 12:05:00,365.15,365.36,364.66,364.99,5200.0,355.5442,355.7487,355.0671,355.3884,5200.0
2021-01-29 12:10:00,365.02,365.77,364.78,364.78,7534.0,355.4176,356.1479,355.1839,355.1839,7534.0
2021-01-29 12:15:00,364.54,364.54,363.49,363.49,8785.0,354.9503,354.9503,353.9279,353.9279,8785.0
2021-01-29 12:20:00,363.37,363.38,362.18,362.18,8953.0,353.811,353.8208,352.6523,352.6523,8953.0
2021-01-29 12:25:00,362.05,363.55,362.05,363.25,8621.0,352.5258,353.9863,352.5258,353.6942,8621.0
2021-01-29 12:30:00,363.24,363.45,362.45,362.45,6713.0,353.6845,353.8889,352.9152,352.9152,6713.0
2021-01-29 12:35:00,362.29,362.79,361.55,361.58,16512.0,352.7595,353.2463,352.0389,352.0681,16512.0
2021-01-29 12:40:00,361.74,362.46,361.74,361.88,6576.0,352.2239,352.925,352.2239,352.3602,6576.0
2021-01-29 12:45:00,362.05,362.43,360.82,360.87,5700.0,352.5258,352.8958,351.3281,351.3768,5700.0
2021-01-29 12:50:00,361.09,362.64,360.98,362.01,7913.0,351.591,353.1002,351.4839,352.4868,7913.0
2021-01-29 12:55:00,362.13,362.25,361.16,361.25,7034.0,352.6037,352.7205,351.6592,351.7468,7034.0
2021-01-29 13:00:00,360.61,361.41,360.26,361.23,7252.0,351.1236,351.9026,350.7829,351.7273,7252.0
2021-01-29 13:05:00,361.13,361.16,360.45,361.16,5202.0,351.63,351.6592,350.9679,351.6592,5202.0
2021-01-29 13:10:00,360.94,361.22,360.61,360.62,9348.0,351.445,351.7176,351.1236,351.1334,9348.0
2021-01-29 13:15:00,360.8,360.94,359.69,359.96,11313.0,351.3086,351.445,350.2278,350.4907,11313.0
2021-01-29 13:20:00,359.92,361.34,359.92,360.79,9182.0,350.4518,351.8344,350.4518,351.2989,9182.0
2021-01-29 13:25:00,361.1,363.11,361.0,362.93,8788.0,351.6008,353.5579,351.5034,353.3826,8788.0
2021-01-29 13:30:00,362.85,362.85,361.52,361.62,5591.0,353.3047,353.3047,352.0097,352.1071,5591.0
2021-01-29 13:35:00,361.61,362.0,361.44,361.8,10147.0,352.0973,352.4771,351.9318,352.2823,10147.0
2021-01-29 13:40:00,361.69,362.24,361.57,362.13,4600.0,352.1752,352.7108,352.0584,352.6037,4600.0
2021-01-29 13:45:00,361.92,362.25,361.03,361.24,4876.0,352.3992,352.7205,351.5326,351.7371,4876.0
2021-01-29 13:50:00,361.14,361.94,361.11,361.47,4613.0,351.6397,352.4187,351.6105,351.961,4613.0
2021-01-29 13:55:00,361.67,361.9,361.53,361.76,4721.0,352.1558,352.3797,352.0194,352.2434,4721.0
2021-01-29 14:00:00,361.9,362.85,361.9,362.45,8321.0,352.3797,353.3047,352.3797,352.9152,8321.0
2021-01-29 14:05:00,362.54,363.62,362.38,363.38,4628.0,353.0029,354.0545,352.8471,353.8208,4628.0
2021-01-29 14:10:00,363.35,363.94,363.26,363.7,5000.0,353.7916,354.366,353.7039,354.1324,5000.0
2021-01-29 14:15:00,363.6,363.74,363.47,363.62,2010.0,354.035,354.1713,353.9084,354.0545,2010.0
2021-01-29 14:20:00,363.81,363.92,363.14,363.5,4375.0,354.2395,354.3466,353.5871,353.9376,4375.0
2021-01-29 14:25:00,363.32,363.61,362.99,363.21,4400.0,353.7624,354.0447,353.441,353.6552,4400.0
2021-01-29 14:30:00,363.34,363.34,361.21,361.21,6354.0,353.7818,353.7818,351.7079,351.7079,6354.0
2021-01-29 14:35:00,361.53,361.93,361.16,361.28,7031.0,352.0194,352.4089,351.6592,351.776,7031.0
2021-01-29 14:40:00,361.14,362.36,360.84,361.78,6020.0,351.6397,352.8276,351.3476,352.2629,6020.0
2021-01-29 14:45:00,361.83,362.01,361.37,361.48,5161.0,352.3116,352.4868,351.8637,351.9708,5161.0
2021-01-29 14:50:00,361.42,362.04,361.31,361.62,8415.0,351.9123,352.516,351.8052,352.1071,8415.0
2021-01-29 14:55:00,361.63,362.24,361.33,361.6,4635.0,352.1168,352.7108,351.8247,352.0876,4635.0
2021-01-29 15:00:00,361.61,363.63,361.6,363.5,7660.0,352.0973,354.0642,352.0876,353.9376,7660.0
2021-01-29 15:05:00,363.62,363.62,362.66,362.74,7343.0,354.0545,354.0545,353.1197,353.1976,7343.0
2021-01-29 15:10:00,362.95,363.91,362.87,363.67,7411.0,353.4021,354.3368,353.3242,354.1031,7411.0
2021-01-29 15:15:00,363.5,363.5,362.94,363.29,8409.0,353.9376,353.9376,353.3924,353.7331,8409.0
2021-01-29 15:20:00,363.2,363.91,363.18,363.74,12397.0,353.6455,354.3368,353.626,354.1713,12397.0
2021-01-29 15:25:00,363.78,363.98,362.74,362.9,9775.0,354.2103,354.405,353.1976,353.3534,9775.0
2021-01-29 15:30:00,362.75,364.3,362.75,363.85,12412.0,353.2074,354.7166,353.2074,354.2784,12412.0
2021-01-29 15:35:00,363.82,363.94,361.91,362.09,13442.0,354.2492,354.366,352.3894,352.5647,13442.0
2021-01-29 15:40:00,362.01,362.19,361.63,361.74,15757.0,352.4868,352.6621,352.1168,352.2239,15757.0
2021-01-29 15:45:00,361.84,361.87,361.01,361.21,14725.0,352.3213,352.3505,351.5131,351.7079,14725.0
2021-01-29 15:50:00,361.02,362.52,360.95,362.17,34415.0,351.5229,352.9834,351.4547,352.6426,34415.0
2021-01-29 15:55:00,362.1,363.25,360.88,360.88,61022.0,352.5744,353.6942,351.3865,351.3865,61022.0
2021-02-01 09:30:00,364.49,370.09,364.49,369.0,40868.0,354.9016,360.3543,354.9016,359.2929,40868.0
2021-02-01 09:35:00,369.49,371.81,369.0,371.69,20608.0,359.77,362.029,359.2929,361.9122,20608.0
2021-02-01 09:40:00,371.96,372.0,370.99,371.57,17297.0,362.1751,362.214,361.2306,361.7953,17297.0
2021-02-01 09:45:00,371.75,373.1,371.35,372.67,15415.0,361.9706,363.2851,361.5811,362.8664,15415.0
2021-02-01 09:50:00,372.78,373.18,370.66,371.31,14552.0,362.9735,363.363,360.9093,361.5422,14552.0
2021-02-01 09:55:00,371.47,373.86,371.4,373.86,10340.0,361.698,364.0251,361.6298,364.0251,10340.0
2021-02-01 10:00:00,373.18,373.35,371.98,373.19,11439.0,363.363,363.5285,362.1945,363.3727,11439.0
2021-02-01 10:05:00,373.28,373.83,371.2,371.42,9513.0,363.4603,363.9959,361.4351,361.6493,9513.0
2021-02-01 10:10:00,371.63,373.0,371.63,372.73,4911.0,361.8537,363.1877,361.8537,362.9248,4911.0
2021-02-01 10:15:00,372.73,374.0,372.71,373.9,14283.0,362.9248,364.1614,362.9053,364.064,14283.0
2021-02-01 10:20:00,374.17,375.0,373.96,374.91,9567.0,364.3269,365.1351,364.1225,365.0475,9567.0
2021-02-01 10:25:00,374.9,375.25,374.42,374.67,7517.0,365.0377,365.3785,364.5704,364.8138,7517.0
2021-02-01 10:30:00,374.83,376.31,374.82,376.25,14973.0,364.9696,366.4106,364.9598,366.3522,14973.0
2021-02-01 10:35:00,376.36,376.42,374.52,374.77,8989.0,366.4593,366.5177,364.6677,364.9111,8989.0
2021-02-01 10:40:00,374.88,375.66,374.79,374.95,6412.0,365.0183,365.7777,364.9306,365.0864,6412.0
2021-02-01 10:45:00,374.86,375.69,374.86,375.65,3480.0,364.9988,365.8069,364.9988,365.768,3480.0
2021-02-01 10:50:00,375.51,375.66,373.8,374.28,9139.0,365.6317,365.7777,363.9667,364.434,9139.0
2021-02-01 10:55:00,374.19,374.36,373.85,374.35,7012.0,364.3464,364.5119,364.0153,364.5022,7012.0
2021-02-01 11:00:00,374.34,374.63,373.91,374.03,3664.0,364.4925,364.7748,364.0738,364.1906,3664.0
2021-02-01 11:05:00,374.27,375.08,374.27,374.81,5877.0,364.4243,365.213,364.4243,364.9501,5877.0
2021-02-01 11:10:00,374.67,375.05,374.25,374.25,5786.0,364.8138,365.1838,364.4048,364.4048,5786.0
2021-02-01 11:15:00,374.24,375.13,374.24,375.13,3405.0,364.3951,365.2617,364.3951,365.2617,3405.0
2021-02-01 11:20:00,375.13,375.83,375.07,375.77,5256.0,365.2617,365.9433,365.2033,365.8848,5256.0
2021-02-01 11:25:00,375.79,376.08,375.33,375.69,11593.0,365.9043,366.1867,365.4564,365.8069,11593.0
2021-02-01 11:30:00,375.86,376.95,375.41,376.94,6082.0,365.9725,367.0338,365.5343,367.0241,6082.0
2021-02-01 11:35:00,376.86,376.86,376.21,376.44,2918.0,366.9462,366.9462,366.3133,366.5372,2918.0
2021-02-01 11:40:00,376.57,377.21,376.44,377.21,15918.0,366.6638,367.287,366.5372,367.287,15918.0
2021-02-01 11:45:00,377.25,377.53,377.04,377.27,7880.0,367.3259,367.5985,367.1214,367.3454,7880.0
2021-02-01 11:50:00,377.27,377.58,377.05,377.49,8821.0,367.3454,367.6472,367.1312,367.5596,8821.0
2021-02-01 11:55:00,377.4,377.47,376.89,376.89,5883.0,367.472,367.5401,366.9754,366.9754,5883.0
2021-02-01 12:00:00,377.28,378.38,376.85,378.22,7055.0,367.3551,368.4262,366.9364,368.2704,7055.0
2021-02-01 12:05:00,377.96,378.45,377.62,377.79,6080.0,368.0172,368.4943,367.6862,367.8517,6080.0
2021-02-01 12:10:00,377.81,378.0,377.3,377.52,9160.0,367.8712,368.0562,367.3746,367.5888,9160.0
2021-02-01 12:15:00,377.63,377.75,376.69,376.76,5725.0,367.6959,367.8128,366.7806,366.8488,5725.0
2021-02-01 12:20:00,376.85,376.99,375.79,375.86,6624.0,366.9364,367.0727,365.9043,365.9725,6624.0
2021-02-01 12:25:00,375.79,376.11,375.39,375.48,4908.0,365.9043,366.2159,365.5148,365.6025,4908.0
2021-02-01 12:30:00,375.71,375.89,375.33,375.53,3700.0,365.8264,366.0017,365.4564,365.6512,3700.0
2021-02-01 12:35:00,375.52,375.84,375.31,375.36,5931.0,365.6414,365.953,365.4369,365.4856,5931.0
2021-02-01 12:40:00,375.47,375.89,375.29,375.32,3700.0,365.5927,366.0017,365.4175,365.4467,3700.0
2021-02-01 12:45:00,375.36,375.84,375.25,375.5,5199.0,365.4856,365.953,365.3785,365.6219,5199.0
2021-02-01 12:50:00,375.72,376.48,375.72,376.18,3708.0,365.8362,366.5762,365.8362,366.2841,3708.0
2021-02-01 12:55:00,376.34,376.57,375.88,376.56,2866.0,366.4398,366.6638,365.9919,366.6541,2866.0
2021-02-01 13:00:00,376.57,376.57,376.09,376.21,4917.0,366.6638,366.6638,366.1964,366.3133,4917.0
2021-02-01 13:05:00,376.23,376.75,375.92,376.68,5636.0,366.3327,366.8391,366.0309,366.7709,5636.0
2021-02-01 13:10:00,376.68,376.99,376.21,376.29,6223.0,366.7709,367.0727,366.3133,366.3912,6223.0
2021-02-01 13:15:00,376.29,376.29,375.74,376.2,5881.0,366.3912,366.3912,365.8556,366.3035,5881.0
2021-02-01 13:20:00,376.21,376.59,376.03,376.52,7099.0,366.3133,366.6833,366.138,366.6151,7099.0
2021-02-01 13:25:00,376.45,376.47,375.83,375.83,4330.0,366.547,366.5664,365.9433,365.9433,4330.0
2021-02-01 13:30:00,376.0,376.2,375.88,375.93,6220.0,366.1088,366.3035,365.9919,366.0406,6220.0
2021-02-01 13:35:00,375.62,375.8,375.41,375.52,3932.0,365.7388,365.9141,365.5343,365.6414,3932.0
2021-02-01 13:40:00,375.58,375.59,375.15,375.18,5180.0,365.6998,365.7096,365.2812,365.3104,5180.0
2021-02-01 13:45:00,375.39,375.48,375.11,375.11,2600.0,365.5148,365.6025,365.2422,365.2422,2600.0
2021-02-01 13:50:00,375.25,375.76,375.08,375.6,7800.0,365.3785,365.8751,365.213,365.7193,7800.0
2021-02-01 13:55:00,375.58,375.77,375.55,375.58,7400.0,365.6998,365.8848,365.6706,365.6998,7400.0
2021-02-01 14:00:00,375.72,375.96,375.18,375.69,10980.0,365.8362,366.0698,365.3104,365.8069,10980.0
2021-02-01 14:05:00,375.6,375.75,375.3,375.51,3816.0,365.7193,365.8654,365.4272,365.6317,3816.0
2021-02-01 14:10:00,375.56,375.75,375.43,375.68,4621.0,365.6804,365.8654,365.5538,365.7972,4621.0
2021-02-01 14:15:00,375.75,375.89,375.51,375.57,6497.0,365.8654,366.0017,365.6317,365.6901,6497.0
2021-02-01 14:20:00,375.49,375.78,375.42,375.62,5700.0,365.6122,365.8946,365.544,365.7388,5700.0
2021-02-01 14:25:00,375.77,376.26,375.65,376.08,6564.0,365.8848,366.362,365.768,366.1867,6564.0
2021-02-01 14:30:00,376.03,376.46,375.94,376.2,7565.0,366.138,366.5567,366.0504,366.3035,7565.0
2021-02-01 14:35:00,376.02,376.07,375.36,375.54,6656.0,366.1283,366.1769,365.4856,365.6609,6656.0
2021-02-01 14:40:00,375.72,376.1,375.72,375.99,12124.0,365.8362,366.2062,365.8362,366.0991,12124.0
2021-02-01 14:45:00,376.0,376.06,375.54,375.54,4060.0,366.1088,366.1672,365.6609,365.6609,4060.0
2021-02-01 14:50:00,375.67,376.04,375.6,376.04,8152.0,365.7875,366.1477,365.7193,366.1477,8152.0
2021-02-01 14:55:00,376.03,376.03,375.23,375.27,4785.0,366.138,366.138,365.359,365.398,4785.0
2021-02-01 15:00:00,375.29,375.54,375.12,375.19,7027.0,365.4175,365.6609,365.2519,365.3201,7027.0
2021-02-01 15:05:00,375.18,375.18,374.79,375.03,4950.0,365.3104,365.3104,364.9306,365.1643,4950.0
2021-02-01 15:10:00,375.07,375.18,374.45,374.55,5920.0,365.2033,365.3104,364.5996,364.6969,5920.0
2021-02-01 15:15:00,374.66,374.89,374.66,374.89,6932.0,364.804,365.028,364.804,365.028,6932.0
2021-02-01 15:20:00,374.88,374.88,374.13,374.51,5263.0,365.0183,365.0183,364.288,364.658,5263.0
2021-02-01 15:25:00,374.68,375.18,374.66,375.0,4703.0,364.8235,365.3104,364.804,365.1351,4703.0
2021-02-01 15:30:00,374.99,375.0,374.42,374.75,9533.0,365.1254,365.1351,364.5704,364.8917,9533.0
2021-02-01 15:35:00,374.75,375.38,374.75,374.94,11203.0,364.8917,365.5051,364.8917,365.0767,11203.0
2021-02-01 15:40:00,374.85,375.32,374.59,375.15,7877.0,364.989,365.4467,364.7359,365.2812,7877.0
2021-02-01 15:45:00,375.13,375.13,374.79,374.83,11486.0,365.2617,365.2617,364.9306,364.9696,11486.0
2021-02-01 15:50:00,374.74,375.2,374.08,374.65,30798.0,364.8819,365.3298,364.2393,364.7943,30798.0
2021-02-01 15:55:00,374.72,374.8,373.41,373.43,49056.0,364.8625,364.9404,363.5869,363.6064,49056.0
2021-02-02 09:30:00,376.33,378.34,375.53,375.89,41061.0,366.4301,368.3872,365.6512,366.0017,41061.0
2021-02-02 09:35:00,376.41,377.36,375.92,376.14,11632.0,366.508,367.433,366.0309,366.2451,11632.0
2021-02-02 09:40:00,376.16,377.7,376.16,377.03,6805.0,366.2646,367.7641,366.2646,367.1117,6805.0
2021-02-02 09:45:00,377.0,379.0,376.77,378.65,11990.0,367.0825,369.0299,366.8585,368.6891,11990.0
2021-02-02 09:50:00,378.38,379.11,377.97,378.77,9970.0,368.4262,369.137,368.027,368.8059,9970.0
2021-02-02 09:55:00,378.77,379.17,378.32,378.45,6812.0,368.8059,369.1954,368.3678,368.4943,6812.0
2021-02-02 10:00:00,378.79,379.6,378.3,379.28,14926.0,368.8254,369.6141,368.3483,369.3025,14926.0
2021-02-02 10:05:00,378.97,379.5,378.44,379.5,7796.0,369.0007,369.5167,368.4846,369.5167,7796.0
2021-02-02 10:10:00,379.59,380.15,379.18,379.42,5553.0,369.6044,370.1496,369.2051,369.4388,5553.0
2021-02-02 10:15:00,379.41,381.02,379.41,381.0,3649.0,369.4291,370.9967,369.4291,370.9773,3649.0
2021-02-02 10:20:00,381.07,381.07,379.99,380.79,11914.0,371.0454,371.0454,369.9938,370.7728,11914.0
2021-02-02 10:25:00,380.63,381.42,379.93,379.94,16148.0,370.617,371.3862,369.9354,369.9451,16148.0
2021-02-02 10:30:00,380.25,380.51,379.57,379.78,5206.0,370.247,370.5001,369.5849,369.7894,5206.0
2021-02-02 10:35:00,380.08,380.5,380.07,380.19,3510.0,370.0815,370.4904,370.0717,370.1886,3510.0
2021-02-02 10:40:00,380.08,380.31,379.59,380.16,6184.0,370.0815,370.3054,369.6044,370.1594,6184.0
2021-02-02 10:45:00,379.89,380.73,379.86,380.73,4762.0,369.8965,370.7144,369.8672,370.7144,4762.0
2021-02-02 10:50:00,380.88,381.28,380.48,380.99,4460.0,370.8604,371.2499,370.4709,370.9675,4460.0
2021-02-02 10:55:00,380.98,381.25,380.79,380.97,2884.0,370.9578,371.2207,370.7728,370.948,2884.0
2021-02-02 11:00:00,380.56,381.13,380.56,381.13,3674.0,370.5488,371.1038,370.5488,371.1038,3674.0
2021-02-02 11:05:00,381.05,381.3,381.05,381.22,1271.0,371.0259,371.2694,371.0259,371.1915,1271.0
2021-02-02 11:10:00,381.25,381.27,380.91,381.11,3859.0,371.2207,371.2402,370.8896,371.0844,3859.0
2021-02-02 11:15:00,381.07,383.0,380.9,382.37,20651.0,371.0454,372.9246,370.8799,372.3112,20651.0
2021-02-02 11:20:00,382.13,382.38,381.63,381.67,14950.0,372.0775,372.321,371.5907,371.6296,14950.0
2021-02-02 11:25:00,381.8,382.43,381.8,382.23,3855.0,371.7562,372.3696,371.7562,372.1749,3855.0
2021-02-02 11:30:00,382.3,382.52,381.65,382.08,5631.0,372.2431,372.4573,371.6102,372.0288,5631.0
2021-02-02 11:35:00,382.07,384.59,382.07,383.19,17737.0,372.0191,374.4728,372.0191,373.1096,17737.0
2021-02-02 11:40:00,383.42,383.96,382.99,383.88,3835.0,373.3336,373.8594,372.9149,373.7815,3835.0
2021-02-02 11:45:00,383.89,384.47,383.75,383.92,5229.0,373.7912,374.356,373.6549,373.8204,5229.0
2021-02-02 11:50:00,383.92,384.1,383.84,383.86,3812.0,373.8204,373.9957,373.7425,373.762,3812.0
2021-02-02 11:55:00,384.0,384.2,383.76,383.96,4194.0,373.8983,374.0931,373.6647,373.8594,4194.0
2021-02-02 12:00:00,384.02,384.02,383.62,383.62,8560.0,373.9178,373.9178,373.5283,373.5283,8560.0
2021-02-02 12:05:00,383.83,384.0,383.58,383.94,7850.0,373.7328,373.8983,373.4894,373.8399,7850.0
2021-02-02 12:10:00,383.85,384.55,383.53,384.45,5292.0,373.7523,374.4339,373.4407,374.3365,5292.0
2021-02-02 12:15:00,384.54,384.55,384.31,384.48,3665.0,374.4241,374.4339,374.2002,374.3657,3665.0
2021-02-02 12:20:00,384.4,384.52,384.15,384.29,3749.0,374.2878,374.4047,374.0444,374.1807,3749.0
2021-02-02 12:25:00,384.31,384.56,384.26,384.49,4320.0,374.2002,374.4436,374.1515,374.3754,4320.0
2021-02-02 12:30:00,384.48,384.91,384.48,384.69,4052.0,374.3657,374.7844,374.3657,374.5702,4052.0
2021-02-02 12:35:00,384.75,385.09,384.59,384.89,4211.0,374.6286,374.9597,374.4728,374.7649,4211.0
2021-02-02 12:40:00,384.85,385.14,384.76,385.04,5156.0,374.726,375.0084,374.6383,374.911,5156.0
2021-02-02 12:45:00,385.02,385.09,384.6,384.77,4729.0,374.8915,374.9597,374.4826,374.6481,4729.0
2021-02-02 12:50:00,384.77,384.83,384.38,384.55,5878.0,374.6481,374.7065,374.2683,374.4339,5878.0
2021-02-02 12:55:00,384.55,384.89,384.46,384.89,3500.0,374.4339,374.7649,374.3462,374.7649,3500.0
2021-02-02 13:00:00,384.96,385.15,384.83,384.83,3900.0,374.8331,375.0181,374.7065,374.7065,3900.0
2021-02-02 13:05:00,384.85,385.09,384.68,384.99,5249.0,374.726,374.9597,374.5605,374.8623,5249.0
2021-02-02 13:10:00,385.04,385.37,384.99,385.14,5007.0,374.911,375.2323,374.8623,375.0084,5007.0
2021-02-02 13:15:00,385.2,385.2,384.22,384.32,6792.0,375.0668,375.0668,374.1126,374.2099,6792.0
2021-02-02 13:20:00,384.41,384.43,384.06,384.38,3560.0,374.2976,374.317,373.9568,374.2683,3560.0
2021-02-02 13:25:00,384.32,384.63,384.3,384.46,6926.0,374.2099,374.5118,374.1904,374.3462,6926.0
2021-02-02 13:30:00,384.46,385.14,384.43,385.04,4408.0,374.3462,375.0084,374.317,374.911,4408.0
2021-02-02 13:35:00,385.05,385.41,384.85,385.32,3325.0,374.9207,375.2712,374.726,375.1836,3325.0
2021-02-02 13:40:00,385.41,385.47,385.14,385.14,3400.0,375.2712,375.3297,375.0084,375.0084,3400.0
2021-02-02 13:45:00,385.22,385.32,384.88,385.22,5056.0,375.0862,375.1836,374.7552,375.0862,5056.0
2021-02-02 13:50:00,385.28,385.31,385.02,385.29,2837.0,375.1447,375.1739,374.8915,375.1544,2837.0
2021-02-02 13:55:00,385.19,385.46,384.93,385.46,3400.0,375.057,375.3199,374.8039,375.3199,3400.0
2021-02-02 14:00:00,385.3,385.45,384.96,385.13,2150.0,375.1641,375.3102,374.8331,374.9986,2150.0
2021-02-02 14:05:00,385.12,385.12,384.69,384.69,3848.0,374.9889,374.9889,374.5702,374.5702,3848.0
2021-02-02 14:10:00,384.82,384.85,384.42,384.42,2291.0,374.6968,374.726,374.3073,374.3073,2291.0
2021-02-02 14:15:00,384.25,384.47,384.14,384.42,3110.0,374.1418,374.356,374.0347,374.3073,3110.0
2021-02-02 14:20:00,384.44,384.7,384.23,384.44,4488.0,374.3268,374.5799,374.1223,374.3268,4488.0
2021-02-02 14:25:00,384.54,384.65,384.28,384.65,2499.0,374.4241,374.5312,374.171,374.5312,2499.0
2021-02-02 14:30:00,384.66,384.95,384.6,384.89,3600.0,374.541,374.8233,374.4826,374.7649,3600.0
2021-02-02 14:35:00,384.9,385.07,384.81,384.87,3718.0,374.7747,374.9402,374.687,374.7455,3718.0
2021-02-02 14:40:00,384.88,384.91,384.57,384.9,3595.0,374.7552,374.7844,374.4533,374.7747,3595.0
2021-02-02 14:45:00,384.9,385.29,384.46,385.16,9406.0,374.7747,375.1544,374.3462,375.0278,9406.0
2021-02-02 14:50:00,385.08,385.12,384.04,384.04,2300.0,374.9499,374.9889,373.9373,373.9373,2300.0
2021-02-02 14:55:00,384.03,384.35,384.02,384.27,5287.0,373.9276,374.2391,373.9178,374.1612,5287.0
2021-02-02 15:00:00,384.29,384.5,383.8,384.46,6400.0,374.1807,374.3852,373.7036,374.3462,6400.0
2021-02-02 15:05:00,384.44,384.45,383.72,383.73,5407.0,374.3268,374.3365,373.6257,373.6354,5407.0
2021-02-02 15:10:00,383.76,383.88,383.22,383.63,10941.0,373.6647,373.7815,373.1389,373.5381,10941.0
2021-02-02 15:15:00,383.7,384.18,383.54,383.97,6750.0,373.6062,374.0736,373.4504,373.8691,6750.0
2021-02-02 15:20:00,384.05,384.29,384.01,384.19,6505.0,373.947,374.1807,373.9081,374.0833,6505.0
2021-02-02 15:25:00,384.1,384.42,384.02,384.22,5420.0,373.9957,374.3073,373.9178,374.1126,5420.0
2021-02-02 15:30:00,384.18,384.29,383.38,383.71,8307.0,374.0736,374.1807,373.2946,373.616,8307.0
2021-02-02 15:35:00,383.77,383.94,383.54,383.54,9035.0,373.6744,373.8399,373.4504,373.4504,9035.0
2021-02-02 15:40:00,383.6,384.11,383.48,383.62,11248.0,373.5089,374.0054,373.392,373.5283,11248.0
2021-02-02 15:45:00,383.64,383.95,383.57,383.83,9306.0,373.5478,373.8497,373.4797,373.7328,9306.0
2021-02-02 15:50:00,383.72,384.48,383.48,384.33,21979.0,373.6257,374.3657,373.392,374.2197,21979.0
2021-02-02 15:55:00,384.33,384.45,383.78,384.12,46026.0,374.2197,374.3365,373.6841,374.0152,46026.0
2021-02-03 09:30:00,382.44,382.68,378.64,380.07,28309.0,372.3794,372.6131,368.6793,370.0717,28309.0
2021-02-03 09:35:00,380.72,381.36,379.44,379.84,6145.0,370.7046,371.3278,369.4583,369.8478,6145.0
2021-02-03 09:40:00,380.1,381.95,379.99,381.19,11606.0,370.1009,371.9023,369.9938,371.1623,11606.0
2021-02-03 09:45:00,380.87,380.87,380.12,380.44,6041.0,370.8507,370.8507,370.1204,370.432,6041.0
2021-02-03 09:50:00,380.62,380.83,379.52,380.05,7322.0,370.6073,370.8117,369.5362,370.0522,7322.0
2021-02-03 09:55:00,379.99,381.1,379.99,381.1,5800.0,369.9938,371.0746,369.9938,371.0746,5800.0
2021-02-03 10:00:00,380.93,381.48,380.33,380.84,3952.0,370.9091,371.4446,370.3249,370.8215,3952.0
2021-02-03 10:05:00,380.92,380.92,378.97,378.98,4339.0,370.8994,370.8994,369.0007,369.0104,4339.0
2021-02-03 10:10:00,378.78,378.78,377.87,378.33,5338.0,368.8157,368.8157,367.9296,368.3775,5338.0
2021-02-03 10:15:00,378.36,378.66,377.91,377.92,1800.0,368.4067,368.6988,367.9685,367.9783,1800.0
2021-02-03 10:20:00,377.53,378.09,377.11,377.98,3930.0,367.5985,368.1438,367.1896,368.0367,3930.0
2021-02-03 10:25:00,377.95,377.96,377.0,377.24,9450.0,368.0075,368.0172,367.0825,367.3162,9450.0
2021-02-03 10:30:00,377.18,378.09,377.08,377.96,7026.0,367.2577,368.1438,367.1604,368.0172,7026.0
2021-02-03 10:35:00,377.79,378.34,377.53,378.33,2908.0,367.8517,368.3872,367.5985,368.3775,2908.0
2021-02-03 10:40:00,378.31,379.07,378.31,378.9,4878.0,368.358,369.098,368.358,368.9325,4878.0
2021-02-03 10:45:00,378.87,378.92,378.4,378.54,3246.0,368.9033,368.952,368.4457,368.582,3246.0
2021-02-03 10:50:00,378.31,378.84,378.0,378.19,5603.0,368.358,368.8741,368.0562,368.2412,5603.0
2021-02-03 10:55:00,378.34,378.56,377.85,378.25,3500.0,368.3872,368.6014,367.9101,368.2996,3500.0
2021-02-03 11:00:00,378.3,378.96,378.09,378.16,1511.0,368.3483,368.9909,368.1438,368.212,1511.0
2021-02-03 11:05:00,378.35,379.21,378.35,379.01,4516.0,368.397,369.2343,368.397,369.0396,4516.0
2021-02-03 11:10:00,379.33,379.4,378.46,379.07,4098.0,369.3512,369.4193,368.5041,369.098,4098.0
2021-02-03 11:15:00,379.06,379.16,378.78,378.81,1765.0,369.0883,369.1857,368.8157,368.8449,1765.0
2021-02-03 11:20:00,378.84,379.42,378.64,379.42,3396.0,368.8741,369.4388,368.6793,369.4388,3396.0
2021-02-03 11:25:00,379.38,379.93,379.19,379.81,4927.0,369.3999,369.9354,369.2149,369.8186,4927.0
2021-02-03 11:30:00,379.83,380.9,379.6,380.77,8422.0,369.838,370.8799,369.6141,370.7533,8422.0
2021-02-03 11:35:00,380.77,381.23,380.58,380.95,3273.0,370.7533,371.2012,370.5683,370.9286,3273.0
2021-02-03 11:40:00,380.92,381.08,380.67,380.94,3716.0,370.8994,371.0552,370.6559,370.9188,3716.0
2021-02-03 11:45:00,380.89,380.9,380.45,380.53,3179.0,370.8702,370.8799,370.4417,370.5196,3179.0
2021-02-03 11:50:00,380.56,380.6,379.99,380.05,2800.0,370.5488,370.5878,369.9938,370.0522,2800.0
2021-02-03 11:55:00,379.85,380.42,379.84,380.19,2236.0,369.8575,370.4125,369.8478,370.1886,2236.0
2021-02-03 12:00:00,380.21,380.3,379.9,379.91,5600.0,370.208,370.2957,369.9062,369.9159,5600.0
2021-02-03 12:05:00,379.85,379.91,379.74,379.86,2000.0,369.8575,369.9159,369.7504,369.8672,2000.0
2021-02-03 12:10:00,379.81,380.0,379.38,379.38,4231.0,369.8186,370.0036,369.3999,369.3999,4231.0
2021-02-03 12:15:00,379.4,379.71,379.22,379.5,3791.0,369.4193,369.7212,369.2441,369.5167,3791.0
2021-02-03 12:20:00,379.62,380.37,379.62,380.34,5940.0,369.6336,370.3638,369.6336,370.3346,5940.0
2021-02-03 12:25:00,380.39,380.51,380.12,380.19,5516.0,370.3833,370.5001,370.1204,370.1886,5516.0
2021-02-03 12:30:00,380.21,380.26,379.8,379.8,4140.0,370.208,370.2567,369.8088,369.8088,4140.0
2021-02-03 12:35:00,379.88,380.25,379.8,380.25,2000.0,369.8867,370.247,369.8088,370.247,2000.0
2021-02-03 12:40:00,380.24,380.41,380.14,380.23,3166.0,370.2373,370.4028,370.1399,370.2275,3166.0
2021-02-03 12:45:00,380.15,380.35,379.99,379.99,3457.0,370.1496,370.3444,369.9938,369.9938,3457.0
2021-02-03 12:50:00,379.88,380.0,379.87,379.97,1281.0,369.8867,370.0036,369.877,369.9744,1281.0
2021-02-03 12:55:00,379.97,380.07,379.73,380.07,3110.0,369.9744,370.0717,369.7407,370.0717,3110.0
2021-02-03 13:00:00,380.09,380.41,380.09,380.36,5216.0,370.0912,370.4028,370.0912,370.3541,5216.0
2021-02-03 13:05:00,380.31,380.43,380.19,380.35,3200.0,370.3054,370.4223,370.1886,370.3444,3200.0
2021-02-03 13:10:00,380.38,380.74,380.26,380.53,7276.0,370.3736,370.7241,370.2567,370.5196,7276.0
2021-02-03 13:15:00,380.56,380.56,380.41,380.47,1705.0,370.5488,370.5488,370.4028,370.4612,1705.0
2021-02-03 13:20:00,380.47,381.82,380.43,381.68,5440.0,370.4612,371.7757,370.4223,371.6394,5440.0
2021-02-03 13:25:00,381.53,381.75,381.41,381.75,4469.0,371.4933,371.7075,371.3765,371.7075,4469.0
2021-02-03 13:30:00,381.88,381.88,381.41,381.45,6314.0,371.8341,371.8341,371.3765,371.4154,6314.0
2021-02-03 13:35:00,381.63,382.26,381.56,382.26,3089.0,371.5907,372.2041,371.5225,372.2041,3089.0
2021-02-03 13:40:00,382.14,382.45,382.14,382.45,914.0,372.0873,372.3891,372.0873,372.3891,914.0
2021-02-03 13:45:00,382.61,382.72,382.55,382.58,3290.0,372.5449,372.652,372.4865,372.5157,3290.0
2021-02-03 13:50:00,382.45,382.59,382.33,382.34,2346.0,372.3891,372.5254,372.2723,372.282,2346.0
2021-02-03 13:55:00,382.3,382.62,382.29,382.5,1405.0,372.2431,372.5546,372.2333,372.4378,1405.0
2021-02-03 14:00:00,382.54,382.97,382.43,382.97,2386.0,372.4767,372.8954,372.3696,372.8954,2386.0
2021-02-03 14:05:00,383.06,383.16,382.92,383.03,2100.0,372.9831,373.0804,372.8468,372.9539,2100.0
2021-02-03 14:10:00,383.02,383.03,382.55,382.65,3236.0,372.9441,372.9539,372.4865,372.5839,3236.0
2021-02-03 14:15:00,382.5,382.53,382.15,382.43,3731.0,372.4378,372.467,372.097,372.3696,3731.0
2021-02-03 14:20:00,382.44,382.69,382.44,382.65,1389.0,372.3794,372.6228,372.3794,372.5839,1389.0
2021-02-03 14:25:00,382.78,383.0,382.78,383.0,2485.0,372.7104,372.9246,372.7104,372.9246,2485.0
2021-02-03 14:30:00,383.07,383.68,383.07,383.38,5413.0,372.9928,373.5868,372.9928,373.2946,5413.0
2021-02-03 14:35:00,383.37,383.48,383.29,383.3,7269.0,373.2849,373.392,373.207,373.2168,7269.0
2021-02-03 14:40:00,383.36,383.39,382.93,382.96,4488.0,373.2752,373.3044,372.8565,372.8857,4488.0
2021-02-03 14:45:00,382.88,382.99,382.63,382.78,3382.0,372.8078,372.9149,372.5644,372.7104,3382.0
2021-02-03 14:50:00,382.71,382.71,382.42,382.52,2893.0,372.6423,372.6423,372.3599,372.4573,2893.0
2021-02-03 14:55:00,382.58,382.64,381.91,381.91,5377.0,372.5157,372.5741,371.8633,371.8633,5377.0
2021-02-03 15:00:00,381.69,382.56,381.43,381.56,19072.0,371.6491,372.4962,371.3959,371.5225,19072.0
2021-02-03 15:05:00,381.59,382.68,381.59,382.43,5728.0,371.5517,372.6131,371.5517,372.3696,5728.0
2021-02-03 15:10:00,382.24,382.46,381.87,382.0,24687.0,372.1846,372.3989,371.8244,371.951,24687.0
2021-02-03 15:15:00,381.97,382.0,381.31,381.33,6300.0,371.9217,371.951,371.2791,371.2986,6300.0
2021-02-03 15:20:00,381.31,381.49,381.18,381.39,2977.0,371.2791,371.4544,371.1525,371.357,2977.0
2021-02-03 15:25:00,381.59,381.6,380.75,380.94,3496.0,371.5517,371.5615,370.7338,370.9188,3496.0
2021-02-03 15:30:00,380.9,381.09,380.51,380.71,4716.0,370.8799,371.0649,370.5001,370.6949,4716.0
2021-02-03 15:35:00,380.78,380.78,380.45,380.47,3929.0,370.763,370.763,370.4417,370.4612,3929.0
2021-02-03 15:40:00,380.29,381.07,380.28,380.84,5452.0,370.2859,371.0454,370.2762,370.8215,5452.0
2021-02-03 15:45:00,380.92,381.09,380.39,380.62,6503.0,370.8994,371.0649,370.3833,370.6073,6503.0
2021-02-03 15:50:00,380.23,381.02,380.09,380.31,9491.0,370.2275,370.9967,370.0912,370.3054,9491.0
2021-02-03 15:55:00,380.4,380.9,380.21,380.4,27958.0,370.393,370.8799,370.208,370.393,27958.0
2021-02-04 09:30:00,381.94,383.53,380.0,380.29,27695.0,371.8925,373.4407,370.0036,370.2859,27695.0
2021-02-04 09:35:00,380.27,381.99,380.13,381.22,4800.0,370.2665,371.9412,370.1301,371.1915,4800.0
2021-02-04 09:40:00,381.26,382.43,381.26,382.42,9900.0,371.2304,372.3696,371.2304,372.3599,9900.0
2021-02-04 09:45:00,382.39,384.2,382.23,384.19,8756.0,372.3307,374.0931,372.1749,374.0833,8756.0
2021-02-04 09:50:00,384.2,384.95,383.44,384.86,9904.0,374.0931,374.8233,373.3531,374.7357,9904.0
2021-02-04 09:55:00,384.86,384.86,383.36,384.09,17400.0,374.7357,374.7357,373.2752,373.986,17400.0
2021-02-04 10:00:00,384.12,384.28,382.82,383.86,14225.0,374.0152,374.171,372.7494,373.762,14225.0
2021-02-04 10:05:00,383.9,384.87,383.57,383.97,4421.0,373.801,374.7455,373.4797,373.8691,4421.0
2021-02-04 10:10:00,384.18,384.43,383.48,383.95,3990.0,374.0736,374.317,373.392,373.8497,3990.0
2021-02-04 10:15:00,383.86,385.41,383.86,385.41,4738.0,373.762,375.2712,373.762,375.2712,4738.0
2021-02-04 10:20:00,385.15,385.4,385.0,385.35,3090.0,375.0181,375.2615,374.872,375.2128,3090.0
2021-02-04 10:25:00,385.17,385.22,384.64,384.75,4574.0,375.0376,375.0862,374.5215,374.6286,4574.0
2021-02-04 10:30:00,384.75,385.2,384.33,384.61,8727.0,374.6286,375.0668,374.2197,374.4923,8727.0
2021-02-04 10:35:00,384.76,385.08,384.52,384.79,4000.0,374.6383,374.9499,374.4047,374.6676,4000.0
2021-02-04 10:40:00,384.77,385.13,384.61,384.61,2200.0,374.6481,374.9986,374.4923,374.4923,2200.0
2021-02-04 10:45:00,384.54,384.61,384.37,384.49,2843.0,374.4241,374.4923,374.2586,374.3754,2843.0
2021-02-04 10:50:00,384.62,385.09,384.43,384.96,3092.0,374.502,374.9597,374.317,374.8331,3092.0
2021-02-04 10:55:00,385.04,385.25,384.4,384.43,3300.0,374.911,375.1155,374.2878,374.317,3300.0
2021-02-04 11:00:00,384.53,384.86,384.35,384.73,7448.0,374.4144,374.7357,374.2391,374.6091,7448.0
2021-02-04 11:05:00,384.63,386.21,384.63,385.77,14708.0,374.5118,376.0502,374.5118,375.6218,14708.0
2021-02-04 11:10:00,385.84,385.99,385.25,385.34,11118.0,375.6899,375.836,375.1155,375.2031,11118.0
2021-02-04 11:15:00,385.39,386.56,385.39,386.48,13126.0,375.2518,376.391,375.2518,376.3131,13126.0
2021-02-04 11:20:00,386.45,386.66,386.14,386.41,12135.0,376.2839,376.4884,375.982,376.2449,12135.0
2021-02-04 11:25:00,386.33,387.25,386.17,386.18,12905.0,376.167,377.0628,376.0113,376.021,12905.0
2021-02-04 11:30:00,386.17,386.2,385.23,385.23,20982.0,376.0113,376.0405,375.096,375.096,20982.0
2021-02-04 11:35:00,385.23,386.46,385.11,386.38,13076.0,375.096,376.2936,374.9791,376.2157,13076.0
2021-02-04 11:40:00,386.28,386.34,385.33,385.33,9702.0,376.1184,376.1768,375.1934,375.1934,9702.0
2021-02-04 11:45:00,385.25,386.15,385.02,385.98,17368.0,375.1155,375.9918,374.8915,375.8263,17368.0
2021-02-04 11:50:00,386.1,386.1,385.55,385.93,7916.0,375.9431,375.9431,375.4076,375.7776,7916.0
2021-02-04 11:55:00,386.02,386.23,385.75,385.84,7002.0,375.8652,376.0697,375.6023,375.6899,7002.0
2021-02-04 12:00:00,385.74,386.15,385.73,385.84,16038.0,375.5926,375.9918,375.5828,375.6899,16038.0
2021-02-04 12:05:00,385.79,386.11,385.64,385.92,4304.0,375.6413,375.9528,375.4952,375.7678,4304.0
2021-02-04 12:10:00,385.91,386.16,385.71,386.01,5790.0,375.7581,376.0015,375.5634,375.8555,5790.0
2021-02-04 12:15:00,386.01,386.25,386.01,386.13,5701.0,375.8555,376.0891,375.8555,375.9723,5701.0
2021-02-04 12:20:00,386.19,386.19,385.66,385.66,12006.0,376.0307,376.0307,375.5147,375.5147,12006.0
2021-02-04 12:25:00,385.54,385.97,385.46,385.76,10909.0,375.3978,375.8165,375.3199,375.612,10909.0
2021-02-04 12:30:00,385.82,386.03,385.71,386.03,6661.0,375.6705,375.8749,375.5634,375.8749,6661.0
2021-02-04 12:35:00,386.07,386.36,385.78,385.79,18503.0,375.9139,376.1963,375.6315,375.6413,18503.0
2021-02-04 12:40:00,385.75,385.94,385.61,385.81,2468.0,375.6023,375.7873,375.466,375.6607,2468.0
2021-02-04 12:45:00,385.81,386.1,385.75,385.94,9328.0,375.6607,375.9431,375.6023,375.7873,9328.0
2021-02-04 12:50:00,385.94,386.05,385.86,385.94,3600.0,375.7873,375.8944,375.7094,375.7873,3600.0
2021-02-04 12:55:00,386.06,386.45,386.05,386.4,8554.0,375.9041,376.2839,375.8944,376.2352,8554.0
2021-02-04 13:00:00,386.35,386.95,386.34,386.93,5452.0,376.1865,376.7707,376.1768,376.7513,5452.0
2021-02-04 13:05:00,386.95,387.4,386.81,386.81,8069.0,376.7707,377.2089,376.6344,376.6344,8069.0
2021-02-04 13:10:00,386.84,387.42,386.82,387.28,13500.0,376.6636,377.2284,376.6442,377.0921,13500.0
2021-02-04 13:15:00,387.37,388.22,387.37,388.15,11100.0,377.1797,378.0073,377.1797,377.9392,11100.0
2021-02-04 13:20:00,388.1,388.65,388.1,388.25,7137.0,377.8905,378.426,377.8905,378.0365,7137.0
2021-02-04 13:25:00,388.31,388.62,388.31,388.44,8757.0,378.095,378.3968,378.095,378.2215,8757.0
2021-02-04 13:30:00,388.47,388.8,388.2,388.69,9176.0,378.2507,378.5721,377.9879,378.465,9176.0
2021-02-04 13:35:00,388.67,389.01,388.53,388.92,7168.0,378.4455,378.7765,378.3092,378.6889,7168.0
2021-02-04 13:40:00,389.01,390.43,389.01,390.23,23949.0,378.7765,380.1592,378.7765,379.9645,23949.0
2021-02-04 13:45:00,390.13,390.99,389.76,390.99,22404.0,379.8671,380.7045,379.5068,380.7045,22404.0
2021-02-04 13:50:00,390.79,390.94,390.03,390.15,9342.0,380.5097,380.6558,379.7697,379.8866,9342.0
2021-02-04 13:55:00,390.19,391.22,390.19,390.8,6536.0,379.9255,380.9284,379.9255,380.5195,6536.0
2021-02-04 14:00:00,390.63,391.07,390.59,390.69,6716.0,380.3539,380.7824,380.315,380.4123,6716.0
2021-02-04 14:05:00,390.69,390.83,390.17,390.43,7900.0,380.4123,380.5487,379.906,380.1592,7900.0
2021-02-04 14:10:00,390.25,390.25,389.64,389.73,5049.0,379.9839,379.9839,379.39,379.4776,5049.0
2021-02-04 14:15:00,389.64,389.83,389.44,389.61,4369.0,379.39,379.575,379.1952,379.3608,4369.0
2021-02-04 14:20:00,389.46,389.64,389.29,389.54,6352.0,379.2147,379.39,379.0492,379.2926,6352.0
2021-02-04 14:25:00,389.62,390.23,389.62,390.06,7771.0,379.3705,379.9645,379.3705,379.7989,7771.0
2021-02-04 14:30:00,390.15,390.55,390.05,390.05,5673.0,379.8866,380.276,379.7892,379.7892,5673.0
2021-02-04 14:35:00,390.19,390.57,390.09,390.48,7534.0,379.9255,380.2955,379.8281,380.2079,7534.0
2021-02-04 14:40:00,390.37,390.68,390.36,390.42,6050.0,380.1008,380.4026,380.091,380.1495,6050.0
2021-02-04 14:45:00,390.42,390.48,389.11,390.18,18382.0,380.1495,380.2079,378.8739,379.9158,18382.0
2021-02-04 14:50:00,390.18,390.63,390.18,390.63,6076.0,379.9158,380.3539,379.9158,380.3539,6076.0
2021-02-04 14:55:00,390.52,391.04,390.52,390.97,12901.0,380.2468,380.7531,380.2468,380.685,12901.0
2021-02-04 15:00:00,390.88,390.95,390.38,390.38,12605.0,380.5974,380.6655,380.1105,380.1105,12605.0
2021-02-04 15:05:00,390.3,390.53,390.17,390.46,9180.0,380.0326,380.2566,379.906,380.1884,9180.0
2021-02-04 15:10:00,390.38,390.44,390.04,390.33,8402.0,380.1105,380.1689,379.7794,380.0618,8402.0
2021-02-04 15:15:00,390.33,390.61,390.32,390.57,8096.0,380.0618,380.3345,380.0521,380.2955,8096.0
2021-02-04 15:20:00,390.48,390.66,390.43,390.57,10754.0,380.2079,380.3831,380.1592,380.2955,10754.0
2021-02-04 15:25:00,390.57,391.15,390.44,391.15,12361.0,380.2955,380.8602,380.1689,380.8602,12361.0
2021-02-04 15:30:00,391.12,391.39,390.6,391.19,27840.0,380.831,381.0939,380.3247,380.8992,27840.0
2021-02-04 15:35:00,391.19,391.61,391.12,391.42,23725.0,380.8992,381.3081,380.831,381.1231,23725.0
2021-02-04 15:40:00,391.44,392.07,391.26,391.59,29137.0,381.1426,381.756,380.9674,381.2887,29137.0
2021-02-04 15:45:00,391.56,392.08,391.38,391.54,26758.0,381.2595,381.7658,381.0842,381.24,26758.0
2021-02-04 15:50:00,391.5,392.76,391.16,392.53,45531.0,381.201,382.4279,380.87,382.2039,45531.0
2021-02-04 15:55:00,392.51,392.95,391.84,392.9,74999.0,382.1845,382.6129,381.5321,382.5642,74999.0
2021-02-05 09:30:00,391.97,396.47,391.62,393.91,24924.0,381.6587,386.0403,381.3179,383.5476,24924.0
2021-02-05 09:35:00,393.69,394.7,393.42,393.46,5001.0,383.3334,384.3169,383.0705,383.1095,5001.0
2021-02-05 09:40:00,393.54,394.6,393.47,394.34,6679.0,383.1874,384.2195,383.1192,383.9663,6679.0
2021-02-05 09:45:00,394.05,395.04,393.04,394.05,10162.0,383.684,384.6479,382.7005,383.684,10162.0
2021-02-05 09:50:00,393.79,394.98,393.79,394.49,5813.0,383.4308,384.5895,383.4308,384.1124,5813.0
2021-02-05 09:55:00,394.29,394.29,392.42,392.48,4511.0,383.9176,383.9176,382.0968,382.1553,4511.0
2021-02-05 10:00:00,392.77,393.17,392.21,392.21,8928.0,382.4376,382.8271,381.8924,381.8924,8928.0
2021-02-05 10:05:00,392.28,393.1,392.26,393.0,3599.0,381.9605,382.759,381.941,382.6616,3599.0
2021-02-05 10:10:00,392.83,393.88,392.82,393.11,4423.0,382.4961,383.5184,382.4863,382.7687,4423.0
2021-02-05 10:15:00,393.12,393.29,391.74,392.06,3946.0,382.7784,382.944,381.4347,381.7463,3946.0
2021-02-05 10:20:00,392.13,392.36,391.85,392.12,4031.0,381.8145,382.0384,381.5418,381.8047,4031.0
2021-02-05 10:25:00,392.2,392.4,391.83,391.99,6978.0,381.8826,382.0774,381.5224,381.6782,6978.0
2021-02-05 10:30:00,392.0,392.0,390.94,390.94,4950.0,381.6879,381.6879,380.6558,380.6558,4950.0
2021-02-05 10:35:00,390.83,391.43,390.72,391.15,5471.0,380.5487,381.1329,380.4416,380.8602,5471.0
2021-02-05 10:40:00,391.16,391.16,390.29,390.55,6800.0,380.87,380.87,380.0229,380.276,6800.0
2021-02-05 10:45:00,391.1,391.34,390.78,391.1,1900.0,380.8116,381.0453,380.5,380.8116,1900.0
2021-02-05 10:50:00,391.43,391.98,391.34,391.98,1838.0,381.1329,381.6684,381.0453,381.6684,1838.0
2021-02-05 10:55:00,392.13,392.16,391.03,391.23,2800.0,381.8145,381.8437,380.7434,380.9381,2800.0
2021-02-05 11:00:00,391.48,391.55,391.27,391.42,1469.0,381.1816,381.2497,380.9771,381.1231,1469.0
2021-02-05 11:05:00,391.38,391.38,390.89,390.91,2454.0,381.0842,381.0842,380.6071,380.6266,2454.0
2021-02-05 11:10:00,390.78,390.78,390.27,390.5,4604.0,380.5,380.5,380.0034,380.2273,4604.0
2021-02-05 11:15:00,390.4,390.87,390.0,390.75,12800.0,380.13,380.5876,379.7405,380.4708,12800.0
2021-02-05 11:20:00,390.78,391.04,390.56,390.72,2861.0,380.5,380.7531,380.2858,380.4416,2861.0
2021-02-05 11:25:00,390.5,390.67,390.23,390.67,2704.0,380.2273,380.3929,379.9645,380.3929,2704.0
2021-02-05 11:30:00,390.84,391.0,390.73,390.73,3300.0,380.5584,380.7142,380.4513,380.4513,3300.0
2021-02-05 11:35:00,390.87,392.08,390.86,392.08,2400.0,380.5876,381.7658,380.5779,381.7658,2400.0
2021-02-05 11:40:00,391.97,392.14,391.86,392.14,1855.0,381.6587,381.8242,381.5516,381.8242,1855.0
2021-02-05 11:45:00,392.33,392.33,391.87,391.89,3000.0,382.0092,382.0092,381.5613,381.5808,3000.0
2021-02-05 11:50:00,391.84,391.95,391.4,391.4,3100.0,381.5321,381.6392,381.1037,381.1037,3100.0
2021-02-05 11:55:00,391.52,391.6,390.78,390.78,5128.0,381.2205,381.2984,380.5,380.5,5128.0
2021-02-05 12:00:00,390.79,391.24,390.79,391.0,2746.0,380.5097,380.9479,380.5097,380.7142,2746.0
2021-02-05 12:05:00,391.22,391.59,391.03,391.37,3915.0,380.9284,381.2887,380.7434,381.0745,3915.0
2021-02-05 12:10:00,391.25,391.51,390.95,390.95,1900.0,380.9576,381.2108,380.6655,380.6655,1900.0
2021-02-05 12:15:00,391.28,391.4,391.0,391.16,4800.0,380.9868,381.1037,380.7142,380.87,4800.0
2021-02-05 12:20:00,391.12,391.23,390.81,390.91,2321.0,380.831,380.9381,380.5292,380.6266,2321.0
2021-02-05 12:25:00,390.9,390.9,390.45,390.77,3802.0,380.6168,380.6168,380.1787,380.4902,3802.0
2021-02-05 12:30:00,390.61,390.89,390.35,390.35,3984.0,380.3345,380.6071,380.0813,380.0813,3984.0
2021-02-05 12:35:00,390.46,390.84,390.41,390.78,2848.0,380.1884,380.5584,380.1397,380.5,2848.0
2021-02-05 12:40:00,390.88,390.94,390.6,390.81,4301.0,380.5974,380.6558,380.3247,380.5292,4301.0
2021-02-05 12:45:00,390.88,391.45,390.88,391.45,2419.0,380.5974,381.1524,380.5974,381.1524,2419.0
2021-02-05 12:50:00,391.56,391.98,391.54,391.98,2700.0,381.2595,381.6684,381.24,381.6684,2700.0
2021-02-05 12:55:00,392.07,392.4,391.92,392.25,6532.0,381.756,382.0774,381.61,381.9313,6532.0
2021-02-05 13:00:00,392.08,392.38,392.08,392.12,700.0,381.7658,382.0579,381.7658,381.8047,700.0
2021-02-05 13:05:00,392.26,392.67,392.26,392.52,2364.0,381.941,382.3403,381.941,382.1942,2364.0
2021-02-05 13:10:00,392.58,392.65,392.16,392.16,3900.0,382.2526,382.3208,381.8437,381.8437,3900.0
2021-02-05 13:15:00,392.14,392.17,391.62,392.08,1800.0,381.8242,381.8534,381.3179,381.7658,1800.0
2021-02-05 13:20:00,392.03,392.15,391.5,391.65,3990.0,381.7171,381.8339,381.201,381.3471,3990.0
2021-02-05 13:25:00,391.57,391.83,391.48,391.51,2900.0,381.2692,381.5224,381.1816,381.2108,2900.0
2021-02-05 13:30:00,391.55,391.8,391.11,391.24,3340.0,381.2497,381.4931,380.8213,380.9479,3340.0
2021-02-05 13:35:00,391.19,391.68,391.19,391.38,2351.0,380.8992,381.3763,380.8992,381.0842,2351.0
2021-02-05 13:40:00,391.45,391.45,391.0,391.09,3476.0,381.1524,381.1524,380.7142,380.8018,3476.0
2021-02-05 13:45:00,391.0,391.15,390.77,391.09,3360.0,380.7142,380.8602,380.4902,380.8018,3360.0
2021-02-05 13:50:00,391.03,391.07,390.78,390.9,2600.0,380.7434,380.7824,380.5,380.6168,2600.0
2021-02-05 13:55:00,390.89,391.34,390.59,390.59,3900.0,380.6071,381.0453,380.315,380.315,3900.0
2021-02-05 14:00:00,390.5,390.65,390.5,390.52,2842.0,380.2273,380.3734,380.2273,380.2468,2842.0
2021-02-05 14:05:00,390.45,390.59,390.37,390.47,2100.0,380.1787,380.315,380.1008,380.1981,2100.0
2021-02-05 14:10:00,390.55,390.55,389.88,389.99,5284.0,380.276,380.276,379.6237,379.7308,5284.0
2021-02-05 14:15:00,389.88,389.88,389.01,389.5,4748.0,379.6237,379.6237,378.7765,379.2537,4748.0
2021-02-05 14:20:00,389.59,389.75,389.06,389.75,8175.0,379.3413,379.4971,378.8252,379.4971,8175.0
2021-02-05 14:25:00,389.96,390.01,389.61,389.79,3100.0,379.7016,379.7502,379.3608,379.536,3100.0
2021-02-05 14:30:00,389.94,390.01,389.63,389.68,2864.0,379.6821,379.7502,379.3802,379.4289,2864.0
2021-02-05 14:35:00,389.84,390.13,389.53,390.13,2108.0,379.5847,379.8671,379.2829,379.8671,2108.0
2021-02-05 14:40:00,390.31,390.57,390.23,390.57,4300.0,380.0423,380.2955,379.9645,380.2955,4300.0
2021-02-05 14:45:00,390.69,390.78,390.22,390.27,4543.0,380.4123,380.5,379.9547,380.0034,4543.0
2021-02-05 14:50:00,390.14,390.66,390.13,390.21,4103.0,379.8768,380.3831,379.8671,379.945,4103.0
2021-02-05 14:55:00,390.07,390.31,389.56,389.79,4698.0,379.8087,380.0423,379.3121,379.536,4698.0
2021-02-05 15:00:00,389.94,389.94,388.9,389.1,3814.0,379.6821,379.6821,378.6694,378.8642,3814.0
2021-02-05 15:05:00,389.18,389.7,388.83,388.83,3656.0,378.9421,379.4484,378.6013,378.6013,3656.0
2021-02-05 15:10:00,388.86,389.12,388.5,388.71,10275.0,378.6305,378.8837,378.28,378.4844,10275.0
2021-02-05 15:15:00,388.8,389.39,388.8,389.34,7909.0,378.5721,379.1465,378.5721,379.0979,7909.0
2021-02-05 15:20:00,389.35,389.71,389.08,389.44,10583.0,379.1076,379.4581,378.8447,379.1952,10583.0
2021-02-05 15:25:00,389.51,389.53,388.26,388.33,5840.0,379.2634,379.2829,378.0463,378.1144,5840.0
2021-02-05 15:30:00,388.34,388.44,387.9,388.25,10808.0,378.1242,378.2215,377.6957,378.0365,10808.0
2021-02-05 15:35:00,388.36,388.75,387.8,388.09,10625.0,378.1436,378.5234,377.5984,377.8807,10625.0
2021-02-05 15:40:00,388.09,388.32,387.72,388.06,8898.0,377.8807,378.1047,377.5205,377.8515,8898.0
2021-02-05 15:45:00,388.14,388.94,388.1,388.29,11814.0,377.9294,378.7084,377.8905,378.0755,11814.0
2021-02-05 15:50:00,388.31,388.84,387.94,388.61,14362.0,378.095,378.611,377.7347,378.3871,14362.0
2021-02-05 15:55:00,388.61,389.51,388.61,389.38,47962.0,378.3871,379.2634,378.3871,379.1368,47962.0
2021-02-08 09:30:00,393.48,395.15,392.25,392.71,29190.0,383.129,384.755,381.9313,382.3792,29190.0
2021-02-08 09:35:00,393.02,394.73,392.58,393.84,10636.0,382.6811,384.3461,382.2526,383.4795,10636.0
2021-02-08 09:40:00,393.43,394.84,393.35,394.17,7396.0,383.0803,384.4532,383.0024,383.8008,7396.0
2021-02-08 09:45:00,393.8,394.67,393.59,393.59,9235.0,383.4405,384.2876,383.2361,383.2361,9235.0
2021-02-08 09:50:00,393.44,393.44,392.44,392.96,4999.0,383.09,383.09,382.1163,382.6226,4999.0
2021-02-08 09:55:00,392.7,393.71,392.7,393.16,6535.0,382.3695,383.3529,382.3695,382.8174,6535.0
2021-02-08 10:00:00,393.1,393.19,392.0,393.12,9157.0,382.759,382.8466,381.6879,382.7784,9157.0
2021-02-08 10:05:00,392.78,393.29,392.08,393.29,3454.0,382.4474,382.944,381.7658,382.944,3454.0
2021-02-08 10:10:00,393.05,393.05,392.18,392.29,7428.0,382.7103,382.7103,381.8632,381.9703,7428.0
2021-02-08 10:15:00,392.48,392.72,391.7,392.72,2951.0,382.1553,382.3889,381.3958,382.3889,2951.0
2021-02-08 10:20:00,392.43,392.65,391.5,391.5,5113.0,382.1066,382.3208,381.201,381.201,5113.0
2021-02-08 10:25:00,391.37,392.19,391.34,391.8,3634.0,381.0745,381.8729,381.0453,381.4931,3634.0
2021-02-08 10:30:00,391.86,392.55,391.3,391.33,3498.0,381.5516,382.2234,381.0063,381.0355,3498.0
2021-02-08 10:35:00,391.32,392.15,391.3,391.63,4994.0,381.0258,381.8339,381.0063,381.3276,4994.0
2021-02-08 10:40:00,391.76,392.1,391.76,392.08,4027.0,381.4542,381.7853,381.4542,381.7658,4027.0
2021-02-08 10:45:00,391.97,392.55,391.75,392.46,4059.0,381.6587,382.2234,381.4445,382.1358,4059.0
2021-02-08 10:50:00,392.46,392.53,391.56,391.62,6110.0,382.1358,382.2039,381.2595,381.3179,6110.0
2021-02-08 10:55:00,391.85,391.87,391.48,391.69,4300.0,381.5418,381.5613,381.1816,381.386,4300.0
2021-02-08 11:00:00,391.69,391.92,391.32,391.32,2777.0,381.386,381.61,381.0258,381.0258,2777.0
2021-02-08 11:05:00,391.36,391.38,390.84,390.97,6522.0,381.0647,381.0842,380.5584,380.685,6522.0
2021-02-08 11:10:00,390.96,391.18,390.02,390.5,4995.0,380.6752,380.8895,379.76,380.2273,4995.0
2021-02-08 11:15:00,390.01,390.36,390.0,390.25,3942.0,379.7502,380.091,379.7405,379.9839,3942.0
2021-02-08 11:20:00,390.29,390.35,389.91,390.35,9291.0,380.0229,380.0813,379.6529,380.0813,9291.0
2021-02-08 11:25:00,390.19,390.59,389.99,390.56,7250.0,379.9255,380.315,379.7308,380.2858,7250.0
2021-02-08 11:30:00,390.68,391.02,390.41,390.74,7100.0,380.4026,380.7337,380.1397,380.461,7100.0
2021-02-08 11:35:00,390.5,390.76,389.97,389.97,9567.0,380.2273,380.4805,379.7113,379.7113,9567.0
2021-02-08 11:40:00,389.75,389.8,388.69,388.95,7236.0,379.4971,379.5458,378.465,378.7181,7236.0
2021-02-08 11:45:00,388.88,389.2,388.71,388.98,2889.0,378.65,378.9615,378.4844,378.7473,2889.0
2021-02-08 11:50:00,389.23,389.96,389.23,389.84,5440.0,378.9908,379.7016,378.9908,379.5847,5440.0
2021-02-08 11:55:00,389.91,390.67,389.91,390.13,5085.0,379.6529,380.3929,379.6529,379.8671,5085.0
2021-02-08 12:00:00,390.23,390.43,389.73,389.73,12099.0,379.9645,380.1592,379.4776,379.4776,12099.0
2021-02-08 12:05:00,389.78,389.83,389.0,389.03,2809.0,379.5263,379.575,378.7668,378.796,2809.0
2021-02-08 12:10:00,389.18,389.47,388.87,389.15,2000.0,378.9421,379.2244,378.6402,378.9129,2000.0
2021-02-08 12:15:00,388.98,389.6,388.98,389.26,2844.0,378.7473,379.351,378.7473,379.02,2844.0
2021-02-08 12:20:00,389.24,389.9,389.05,389.82,4333.0,379.0005,379.6431,378.8155,379.5652,4333.0
2021-02-08 12:25:00,389.83,390.14,389.76,389.97,3300.0,379.575,379.8768,379.5068,379.7113,3300.0
2021-02-08 12:30:00,389.98,390.49,389.98,390.49,2631.0,379.721,380.2176,379.721,380.2176,2631.0
2021-02-08 12:35:00,390.5,390.77,390.06,390.12,4805.0,380.2273,380.4902,379.7989,379.8573,4805.0
2021-02-08 12:40:00,390.08,390.28,389.38,389.38,4016.0,379.8184,380.0131,379.1368,379.1368,4016.0
2021-02-08 12:45:00,389.62,390.25,389.6,389.81,4900.0,379.3705,379.9839,379.351,379.5555,4900.0
2021-02-08 12:50:00,389.88,389.88,389.03,389.03,2757.0,379.6237,379.6237,378.796,378.796,2757.0
2021-02-08 12:55:00,389.13,389.14,388.82,388.9,3109.0,378.8934,378.9031,378.5915,378.6694,3109.0
2021-02-08 13:00:00,388.95,389.09,388.8,388.93,2664.0,378.7181,378.8544,378.5721,378.6986,2664.0
2021-02-08 13:05:00,388.86,388.86,388.59,388.71,3253.0,378.6305,378.6305,378.3676,378.4844,3253.0
2021-02-08 13:10:00,388.68,388.68,388.21,388.39,4011.0,378.4552,378.4552,377.9976,378.1729,4011.0
2021-02-08 13:15:00,388.25,388.36,388.12,388.33,1711.0,378.0365,378.1436,377.91,378.1144,1711.0
2021-02-08 13:20:00,388.26,388.36,387.7,388.05,3712.0,378.0463,378.1436,377.501,377.8418,3712.0
2021-02-08 13:25:00,388.06,388.26,387.9,388.26,1680.0,377.8515,378.0463,377.6957,378.0463,1680.0
2021-02-08 13:30:00,388.18,388.8,388.17,388.6,2033.0,377.9684,378.5721,377.9586,378.3773,2033.0
2021-02-08 13:35:00,388.62,388.7,388.46,388.69,2646.0,378.3968,378.4747,378.241,378.465,2646.0
2021-02-08 13:40:00,388.65,388.65,388.27,388.4,1805.0,378.426,378.426,378.056,378.1826,1805.0
2021-02-08 13:45:00,388.33,388.73,388.21,388.46,2779.0,378.1144,378.5039,377.9976,378.241,2779.0
2021-02-08 13:50:00,388.34,388.37,387.55,387.55,2995.0,378.1242,378.1534,377.355,377.355,2995.0
2021-02-08 13:55:00,387.63,387.76,387.6,387.63,3020.0,377.4328,377.5594,377.4036,377.4328,3020.0
2021-02-08 14:00:00,387.77,388.17,387.76,388.17,2705.0,377.5692,377.9586,377.5594,377.9586,2705.0
2021-02-08 14:05:00,388.08,388.16,388.07,388.08,1073.0,377.871,377.9489,377.8613,377.871,1073.0
2021-02-08 14:10:00,388.1,388.13,387.47,387.6,5668.0,377.8905,377.9197,377.2771,377.4036,5668.0
2021-02-08 14:15:00,387.29,387.66,387.16,387.44,3181.0,377.1018,377.4621,376.9752,377.2478,3181.0
2021-02-08 14:20:00,387.49,387.87,387.39,387.79,2277.0,377.2965,377.6665,377.1992,377.5886,2277.0
2021-02-08 14:25:00,387.8,387.87,387.54,387.59,3755.0,377.5984,377.6665,377.3452,377.3939,3755.0
2021-02-08 14:30:00,387.64,387.68,387.43,387.54,3035.0,377.4426,377.4815,377.2381,377.3452,3035.0
2021-02-08 14:35:00,387.25,387.39,387.25,387.3,1127.0,377.0628,377.1992,377.0628,377.1115,1127.0
2021-02-08 14:40:00,387.24,387.28,386.88,387.12,1711.0,377.0531,377.0921,376.7026,376.9363,1711.0
2021-02-08 14:45:00,387.1,387.45,386.94,387.09,2109.0,376.9168,377.2576,376.761,376.9071,2109.0
2021-02-08 14:50:00,387.16,387.34,387.07,387.26,2300.0,376.9752,377.1505,376.8876,377.0726,2300.0
2021-02-08 14:55:00,387.3,387.54,387.3,387.5,2420.0,377.1115,377.3452,377.1115,377.3063,2420.0
2021-02-08 15:00:00,387.35,387.39,387.12,387.39,2400.0,377.1602,377.1992,376.9363,377.1992,2400.0
2021-02-08 15:05:00,387.52,387.85,387.47,387.58,4038.0,377.3257,377.6471,377.2771,377.3842,4038.0
2021-02-08 15:10:00,387.44,387.72,387.39,387.72,3666.0,377.2478,377.5205,377.1992,377.5205,3666.0
2021-02-08 15:15:00,387.59,387.71,387.43,387.46,3701.0,377.3939,377.5107,377.2381,377.2673,3701.0
2021-02-08 15:20:00,387.39,387.86,387.32,387.76,3158.0,377.1992,377.6568,377.131,377.5594,3158.0
2021-02-08 15:25:00,387.69,387.73,387.31,387.5,2627.0,377.4913,377.5302,377.1213,377.3063,2627.0
2021-02-08 15:30:00,387.56,387.88,387.15,387.15,3927.0,377.3647,377.6763,376.9655,376.9655,3927.0
2021-02-08 15:35:00,387.24,387.68,387.15,387.68,5733.0,377.0531,377.4815,376.9655,377.4815,5733.0
2021-02-08 15:40:00,387.63,387.98,387.31,387.88,6022.0,377.4328,377.7736,377.1213,377.6763,6022.0
2021-02-08 15:45:00,387.81,388.0,387.68,387.98,8166.0,377.6081,377.7931,377.4815,377.7736,8166.0
2021-02-08 15:50:00,387.97,389.47,387.85,389.23,16339.0,377.7639,379.2244,377.6471,378.9908,16339.0
2021-02-08 15:55:00,389.21,389.82,388.79,389.81,43551.0,378.9713,379.5652,378.5623,379.5555,43551.0
2021-02-09 09:30:00,387.03,388.94,385.66,387.97,23566.0,376.8486,378.7084,375.5147,377.7639,23566.0
2021-02-09 09:35:00,387.5,388.0,386.18,386.57,7795.0,377.3063,377.7931,376.021,376.4007,7795.0
2021-02-09 09:40:00,386.41,387.16,385.24,386.45,7534.0,376.2449,376.9752,375.1057,376.2839,7534.0
2021-02-09 09:45:00,386.49,386.94,385.44,385.5,2668.0,376.3228,376.761,375.3005,375.3589,2668.0
2021-02-09 09:50:00,385.58,385.58,384.64,385.39,12302.0,375.4368,375.4368,374.5215,375.2518,12302.0
2021-02-09 09:55:00,385.31,386.46,384.91,386.01,5100.0,375.1739,376.2936,374.7844,375.8555,5100.0
2021-02-09 10:00:00,385.86,387.63,385.86,387.06,9400.0,375.7094,377.4328,375.7094,376.8778,9400.0
2021-02-09 10:05:00,386.57,388.35,386.57,388.35,3847.0,376.4007,378.1339,376.4007,378.1339,3847.0
2021-02-09 10:10:00,388.47,388.9,388.15,388.33,5392.0,378.2507,378.6694,377.9392,378.1144,5392.0
2021-02-09 10:15:00,388.57,389.27,388.18,388.82,6380.0,378.3481,379.0297,377.9684,378.5915,6380.0
2021-02-09 10:20:00,388.86,388.91,388.5,388.57,4909.0,378.6305,378.6792,378.28,378.3481,4909.0
2021-02-09 10:25:00,388.67,388.81,388.36,388.36,1900.0,378.4455,378.5818,378.1436,378.1436,1900.0
2021-02-09 10:30:00,388.5,389.76,388.5,389.6,4075.0,378.28,379.5068,378.28,379.351,4075.0
2021-02-09 10:35:00,389.48,390.49,389.48,390.13,6660.0,379.2342,380.2176,379.2342,379.8671,6660.0
2021-02-09 10:40:00,390.14,390.35,389.87,389.87,1748.0,379.8768,380.0813,379.6139,379.6139,1748.0
2021-02-09 10:45:00,389.92,389.92,389.38,389.38,3033.0,379.6626,379.6626,379.1368,379.1368,3033.0
2021-02-09 10:50:00,389.56,389.78,389.56,389.75,2882.0,379.3121,379.5263,379.3121,379.4971,2882.0
2021-02-09 10:55:00,389.75,390.01,389.44,390.01,2662.0,379.4971,379.7502,379.1952,379.7502,2662.0
2021-02-09 11:00:00,390.04,390.49,389.83,390.36,3333.0,379.7794,380.2176,379.575,380.091,3333.0
2021-02-09 11:05:00,389.96,390.48,389.96,389.99,6804.0,379.7016,380.2079,379.7016,379.7308,6804.0
2021-02-09 11:10:00,389.73,389.73,389.25,389.68,2776.0,379.4776,379.4776,379.0102,379.4289,2776.0
2021-02-09 11:15:00,389.84,389.84,389.57,389.58,2400.0,379.5847,379.5847,379.3218,379.3315,2400.0
2021-02-09 11:20:00,389.57,390.05,389.47,389.79,4292.0,379.3218,379.7892,379.2244,379.536,4292.0
2021-02-09 11:25:00,389.79,390.28,389.78,389.83,3236.0,379.536,380.0131,379.5263,379.575,3236.0
2021-02-09 11:30:00,389.74,390.65,389.74,390.54,4330.0,379.4873,380.3734,379.4873,380.2663,4330.0
2021-02-09 11:35:00,390.55,390.91,390.35,390.6,2941.0,380.276,380.6266,380.0813,380.3247,2941.0
2021-02-09 11:40:00,390.6,391.29,390.6,391.29,3806.0,380.3247,380.9966,380.3247,380.9966,3806.0
2021-02-09 11:45:00,391.1,391.81,390.98,391.73,2712.0,380.8116,381.5029,380.6947,381.425,2712.0
2021-02-09 11:50:00,391.74,391.95,391.67,391.85,5100.0,381.4347,381.6392,381.3666,381.5418,5100.0
2021-02-09 11:55:00,391.86,391.89,391.55,391.69,9151.0,381.5516,381.5808,381.2497,381.386,9151.0
2021-02-09 12:00:00,391.75,391.75,391.31,391.5,10200.0,381.4445,381.4445,381.016,381.201,10200.0
2021-02-09 12:05:00,391.57,392.31,391.57,392.31,6300.0,381.2692,381.9897,381.2692,381.9897,6300.0
2021-02-09 12:10:00,392.29,392.48,391.46,391.87,5987.0,381.9703,382.1553,381.1621,381.5613,5987.0
2021-02-09 12:15:00,392.15,392.32,391.88,391.98,4162.0,381.8339,381.9995,381.571,381.6684,4162.0
2021-02-09 12:20:00,391.88,391.88,391.37,391.37,2795.0,381.571,381.571,381.0745,381.0745,2795.0
2021-02-09 12:25:00,391.43,391.5,390.62,390.64,4562.0,381.1329,381.201,380.3442,380.3637,4562.0
2021-02-09 12:30:00,390.72,390.89,390.57,390.66,3612.0,380.4416,380.6071,380.2955,380.3831,3612.0
2021-02-09 12:35:00,390.63,390.63,390.09,390.53,5601.0,380.3539,380.3539,379.8281,380.2566,5601.0
2021-02-09 12:40:00,390.53,390.53,390.26,390.28,754.0,380.2566,380.2566,379.9937,380.0131,754.0
2021-02-09 12:45:00,390.15,390.16,389.67,389.77,4195.0,379.8866,379.8963,379.4192,379.5166,4195.0
2021-02-09 12:50:00,389.91,390.0,389.59,389.93,3300.0,379.6529,379.7405,379.3413,379.6723,3300.0
2021-02-09 12:55:00,389.83,389.83,389.44,389.52,2115.0,379.575,379.575,379.1952,379.2731,2115.0
2021-02-09 13:00:00,389.53,389.82,389.12,389.82,3900.0,379.2829,379.5652,378.8837,379.5652,3900.0
2021-02-09 13:05:00,389.92,389.96,389.74,389.81,3500.0,379.6626,379.7016,379.4873,379.5555,3500.0
2021-02-09 13:10:00,389.81,390.12,389.8,389.97,6234.0,379.5555,379.8573,379.5458,379.7113,6234.0
2021-02-09 13:15:00,389.97,389.97,389.48,389.49,3450.0,379.7113,379.7113,379.2342,379.2439,3450.0
2021-02-09 13:20:00,389.4,389.49,389.11,389.11,1800.0,379.1563,379.2439,378.8739,378.8739,1800.0
2021-02-09 13:25:00,389.17,389.59,389.17,389.59,3600.0,378.9323,379.3413,378.9323,379.3413,3600.0
2021-02-09 13:30:00,389.67,389.69,389.13,389.13,2918.0,379.4192,379.4387,378.8934,378.8934,2918.0
2021-02-09 13:35:00,389.11,389.51,389.07,389.44,2002.0,378.8739,379.2634,378.835,379.1952,2002.0
2021-02-09 13:40:00,389.37,389.52,389.22,389.47,3677.0,379.1271,379.2731,378.981,379.2244,3677.0
2021-02-09 13:45:00,389.54,389.63,389.18,389.26,3791.0,379.2926,379.3802,378.9421,379.02,3791.0
2021-02-09 13:50:00,389.17,389.36,388.93,388.94,2934.0,378.9323,379.1173,378.6986,378.7084,2934.0
2021-02-09 13:55:00,388.94,389.28,388.94,389.1,2300.0,378.7084,379.0394,378.7084,378.8642,2300.0
2021-02-09 14:00:00,389.29,389.29,388.86,388.96,5100.0,379.0492,379.0492,378.6305,378.7279,5100.0
2021-02-09 14:05:00,389.01,389.54,389.01,389.54,6204.0,378.7765,379.2926,378.7765,379.2926,6204.0
2021-02-09 14:10:00,389.49,389.6,389.23,389.46,5974.0,379.2439,379.351,378.9908,379.2147,5974.0
2021-02-09 14:15:00,389.46,389.87,389.46,389.87,3212.0,379.2147,379.6139,379.2147,379.6139,3212.0
2021-02-09 14:20:00,389.84,390.14,389.83,390.01,4946.0,379.5847,379.8768,379.575,379.7502,4946.0
2021-02-09 14:25:00,390.03,390.74,390.03,390.69,5499.0,379.7697,380.461,379.7697,380.4123,5499.0
2021-02-09 14:30:00,390.79,391.1,390.71,391.0,4371.0,380.5097,380.8116,380.4318,380.7142,4371.0
2021-02-09 14:35:00,390.93,391.06,390.65,390.75,3456.0,380.646,380.7726,380.3734,380.4708,3456.0
2021-02-09 14:40:00,390.7,391.1,390.67,391.1,3667.0,380.4221,380.8116,380.3929,380.8116,3667.0
2021-02-09 14:45:00,391.19,391.5,391.13,391.5,3775.0,380.8992,381.201,380.8408,381.201,3775.0
2021-02-09 14:50:00,391.58,391.72,391.42,391.52,6486.0,381.2789,381.4153,381.1231,381.2205,6486.0
2021-02-09 14:55:00,391.48,391.65,391.17,391.43,3533.0,381.1816,381.3471,380.8797,381.1329,3533.0
2021-02-09 15:00:00,391.42,391.98,391.31,391.92,4088.0,381.1231,381.6684,381.016,381.61,4088.0
2021-02-09 15:05:00,391.99,392.22,391.78,391.96,5526.0,381.6782,381.9021,381.4737,381.6489,5526.0
2021-02-09 15:10:00,391.89,392.48,391.84,392.48,2422.0,381.5808,382.1553,381.5321,382.1553,2422.0
2021-02-09 15:15:00,392.41,392.86,392.31,392.79,6692.0,382.0871,382.5253,381.9897,382.4571,6692.0
2021-02-09 15:20:00,392.83,392.83,392.06,392.23,6838.0,382.4961,382.4961,381.7463,381.9118,6838.0
2021-02-09 15:25:00,392.19,392.38,392.13,392.13,5680.0,381.8729,382.0579,381.8145,381.8145,5680.0
2021-02-09 15:30:00,392.19,392.36,391.94,392.27,6049.0,381.8729,382.0384,381.6295,381.9508,6049.0
2021-02-09 15:35:00,392.29,392.44,392.18,392.24,8605.0,381.9703,382.1163,381.8632,381.9216,8605.0
2021-02-09 15:40:00,392.31,392.46,391.87,392.1,12289.0,381.9897,382.1358,381.5613,381.7853,12289.0
2021-02-09 15:45:00,392.11,392.2,391.41,391.41,10343.0,381.795,381.8826,381.1134,381.1134,10343.0
2021-02-09 15:50:00,391.41,391.54,391.03,391.14,15011.0,381.1134,381.24,380.7434,380.8505,15011.0
2021-02-09 15:55:00,391.15,391.63,391.01,391.19,17518.0,380.8602,381.3276,380.7239,380.8992,17518.0
2021-02-10 09:30:00,395.84,395.84,391.92,393.39,21668.0,385.4269,385.4269,381.61,383.0413,21668.0
2021-02-10 09:35:00,393.33,393.95,392.37,393.94,3832.0,382.9829,383.5866,382.0482,383.5769,3832.0
2021-02-10 09:40:00,393.36,393.61,392.14,392.14,2896.0,383.0121,383.2555,381.8242,381.8242,2896.0
2021-02-10 09:45:00,392.19,393.23,392.19,393.23,4330.0,381.8729,382.8855,381.8729,382.8855,4330.0
2021-02-10 09:50:00,392.82,394.17,392.59,393.64,7623.0,382.4863,383.8008,382.2624,383.2847,7623.0
2021-02-10 09:55:00,393.87,394.69,393.57,394.4,5846.0,383.5087,384.3071,383.2166,384.0248,5846.0
2021-02-10 10:00:00,394.4,394.91,394.03,394.56,6415.0,384.0248,384.5213,383.6645,384.1805,6415.0
2021-02-10 10:05:00,394.91,396.0,394.77,396.0,5011.0,384.5213,385.5827,384.385,385.5827,5011.0
2021-02-10 10:10:00,395.99,396.6,395.86,396.32,5688.0,385.5729,386.1669,385.4463,385.8942,5688.0
2021-02-10 10:15:00,396.15,396.51,395.81,396.37,7019.0,385.7287,386.0792,385.3977,385.9429,7019.0
2021-02-10 10:20:00,396.44,396.44,394.1,394.44,14047.0,386.0111,386.0111,383.7326,384.0637,14047.0
2021-02-10 10:25:00,394.77,396.23,394.21,394.21,7020.0,384.385,385.8066,383.8398,383.8398,7020.0
2021-02-10 10:30:00,394.19,394.33,393.07,393.09,4066.0,383.8203,383.9566,382.7297,382.7492,4066.0
2021-02-10 10:35:00,393.13,393.91,392.18,392.18,6261.0,382.7882,383.5476,381.8632,381.8632,6261.0
2021-02-10 10:40:00,392.13,392.94,390.59,390.83,12479.0,381.8145,382.6032,380.315,380.5487,12479.0
2021-02-10 10:45:00,391.14,391.76,390.84,391.48,5858.0,380.8505,381.4542,380.5584,381.1816,5858.0
2021-02-10 10:50:00,391.58,393.47,391.2,393.06,7201.0,381.2789,383.1192,380.9089,382.72,7201.0
2021-02-10 10:55:00,392.96,393.88,392.71,393.02,10994.0,382.6226,383.5184,382.3792,382.6811,10994.0
2021-02-10 11:00:00,393.02,394.12,392.73,392.74,4736.0,382.6811,383.7521,382.3987,382.4084,4736.0
2021-02-10 11:05:00,392.47,392.82,392.22,392.54,5738.0,382.1455,382.4863,381.9021,382.2137,5738.0
2021-02-10 11:10:00,392.37,393.32,392.32,393.32,4833.0,382.0482,382.9732,381.9995,382.9732,4833.0
2021-02-10 11:15:00,393.24,393.41,392.92,392.92,2600.0,382.8953,383.0608,382.5837,382.5837,2600.0
2021-02-10 11:20:00,393.24,394.24,393.24,394.13,5000.0,382.8953,383.869,382.8953,383.7619,5000.0
2021-02-10 11:25:00,394.14,394.98,393.88,394.11,8522.0,383.7716,384.5895,383.5184,383.7424,8522.0
2021-02-10 11:30:00,394.13,394.13,393.09,393.54,5043.0,383.7619,383.7619,382.7492,383.1874,5043.0
2021-02-10 11:35:00,394.58,394.73,394.11,394.73,4550.0,384.2,384.3461,383.7424,384.3461,4550.0
2021-02-10 11:40:00,394.93,394.93,393.96,394.13,5091.0,384.5408,384.5408,383.5963,383.7619,5091.0
2021-02-10 11:45:00,393.68,393.9,393.68,393.83,900.0,383.3237,383.5379,383.3237,383.4697,900.0
2021-02-10 11:50:00,394.12,394.67,393.86,394.44,4857.0,383.7521,384.2876,383.499,384.0637,4857.0
2021-02-10 11:55:00,394.39,395.15,394.34,394.41,3571.0,384.015,384.755,383.9663,384.0345,3571.0
2021-02-10 12:00:00,394.14,394.14,393.06,393.24,2343.0,383.7716,383.7716,382.72,382.8953,2343.0
2021-02-10 12:05:00,393.43,393.84,393.26,393.84,4764.0,383.0803,383.4795,382.9147,383.4795,4764.0
2021-02-10 12:10:00,393.71,394.49,393.65,394.34,4244.0,383.3529,384.1124,383.2945,383.9663,4244.0
2021-02-10 12:15:00,394.33,394.33,393.72,393.72,2126.0,383.9566,383.9566,383.3626,383.3626,2126.0
2021-02-10 12:20:00,394.2,394.2,393.71,393.71,2412.0,383.83,383.83,383.3529,383.3529,2412.0
2021-02-10 12:25:00,393.62,394.91,393.46,394.89,3000.0,383.2653,384.5213,383.1095,384.5019,3000.0
2021-02-10 12:30:00,394.7,395.15,394.56,395.0,2400.0,384.3169,384.755,384.1805,384.609,2400.0
2021-02-10 12:35:00,395.16,395.16,394.65,394.65,5500.0,384.7648,384.7648,384.2682,384.2682,5500.0
2021-02-10 12:40:00,394.54,394.84,394.54,394.7,800.0,384.1611,384.4532,384.1611,384.3169,800.0
2021-02-10 12:45:00,394.76,395.14,394.62,395.11,2813.0,384.3753,384.7453,384.239,384.7161,2813.0
2021-02-10 12:50:00,395.17,395.56,395.08,395.08,3196.0,384.7745,385.1542,384.6869,384.6869,3196.0
2021-02-10 12:55:00,395.19,395.36,394.84,394.84,2140.0,384.794,384.9595,384.4532,384.4532,2140.0
2021-02-10 13:00:00,394.84,395.37,394.84,395.37,1300.0,384.4532,384.9692,384.4532,384.9692,1300.0
2021-02-10 13:05:00,395.2,395.47,395.08,395.09,1997.0,384.8037,385.0666,384.6869,384.6966,1997.0
2021-02-10 13:10:00,395.32,395.54,395.25,395.49,2461.0,384.9206,385.1348,384.8524,385.0861,2461.0
2021-02-10 13:15:00,395.49,395.58,395.2,395.23,2800.0,385.0861,385.1737,384.8037,384.8329,2800.0
2021-02-10 13:20:00,395.57,396.0,395.47,396.0,3875.0,385.164,385.5827,385.0666,385.5827,3875.0
2021-02-10 13:25:00,396.0,396.07,395.67,396.0,3300.0,385.5827,385.6508,385.2613,385.5827,3300.0
2021-02-10 13:30:00,395.96,396.3,395.92,396.16,4558.0,385.5437,385.8748,385.5048,385.7385,4558.0
2021-02-10 13:35:00,396.24,396.95,396.23,396.87,6883.0,385.8163,386.5077,385.8066,386.4298,6883.0
2021-02-10 13:40:00,397.0,397.21,396.9,397.04,4362.0,386.5564,386.7608,386.459,386.5953,4362.0
2021-02-10 13:45:00,397.09,397.19,396.03,396.14,4883.0,386.644,386.7414,385.6119,385.719,4883.0
2021-02-10 13:50:00,396.06,396.63,396.0,396.56,3513.0,385.6411,386.1961,385.5827,386.1279,3513.0
2021-02-10 13:55:00,396.47,396.47,396.03,396.15,3300.0,386.0403,386.0403,385.6119,385.7287,3300.0
2021-02-10 14:00:00,396.26,396.62,396.08,396.08,3199.0,385.8358,386.1864,385.6606,385.6606,3199.0
2021-02-10 14:05:00,396.41,396.54,396.14,396.14,6525.0,385.9819,386.1085,385.719,385.719,6525.0
2021-02-10 14:10:00,396.15,396.54,396.13,396.29,3462.0,385.7287,386.1085,385.7092,385.865,3462.0
2021-02-10 14:15:00,396.33,396.69,396.24,396.6,3885.0,385.904,386.2545,385.8163,386.1669,3885.0
2021-02-10 14:20:00,396.75,396.92,396.43,396.74,4223.0,386.3129,386.4785,386.0014,386.3032,4223.0
2021-02-10 14:25:00,396.65,397.61,396.45,397.51,8339.0,386.2156,387.1503,386.0208,387.0529,8339.0
2021-02-10 14:30:00,397.62,398.4,397.61,398.31,9086.0,387.16,387.9195,387.1503,387.8319,9086.0
2021-02-10 14:35:00,398.13,398.48,398.11,398.38,9859.0,387.6566,387.9974,387.6372,387.9001,9859.0
2021-02-10 14:40:00,398.38,398.92,398.25,398.62,11357.0,387.9001,388.4258,387.7735,388.1337,11357.0
2021-02-10 14:45:00,398.66,399.04,398.58,398.95,9125.0,388.1727,388.5427,388.0948,388.4551,9125.0
2021-02-10 14:50:00,398.94,399.01,398.36,398.4,8413.0,388.4453,388.5135,387.8806,387.9195,8413.0
2021-02-10 14:55:00,398.62,398.74,398.09,398.09,6538.0,388.1337,388.2506,387.6177,387.6177,6538.0
2021-02-10 15:00:00,398.13,398.76,398.05,398.05,7850.0,387.6566,388.2701,387.5787,387.5787,7850.0
2021-02-10 15:05:00,398.02,398.08,397.59,397.86,6504.0,387.5495,387.6079,387.1308,387.3937,6504.0
2021-02-10 15:10:00,397.86,398.44,397.67,398.39,11345.0,387.3937,387.9585,387.2087,387.9098,11345.0
2021-02-10 15:15:00,398.43,398.58,397.95,398.29,6446.0,387.9487,388.0948,387.4814,387.8124,6446.0
2021-02-10 15:20:00,398.08,398.08,397.36,397.36,10434.0,387.6079,387.6079,386.9069,386.9069,10434.0
2021-02-10 15:25:00,397.41,397.56,396.94,397.5,9813.0,386.9556,387.1016,386.4979,387.0432,9813.0
2021-02-10 15:30:00,397.38,397.89,397.15,397.69,13303.0,386.9264,387.4229,386.7024,387.2282,13303.0
2021-02-10 15:35:00,397.71,397.71,396.84,396.85,20043.0,387.2477,387.2477,386.4006,386.4103,20043.0
2021-02-10 15:40:00,396.93,397.54,396.52,396.7,14359.0,386.4882,387.0822,386.089,386.2642,14359.0
2021-02-10 15:45:00,396.43,397.17,396.43,396.75,17883.0,386.0014,386.7219,386.0014,386.3129,17883.0
2021-02-10 15:50:00,396.64,397.32,396.59,397.32,24401.0,386.2058,386.8679,386.1571,386.8679,24401.0
2021-02-10 15:55:00,397.4,397.75,396.86,397.29,52267.0,386.9458,387.2866,386.42,386.8387,52267.0
2021-02-11 09:30:00,399.88,405.39,396.59,403.85,51301.0,389.3606,394.7256,386.1571,393.2262,51301.0
2021-02-11 09:35:00,402.44,403.8,401.34,403.8,18893.0,391.8532,393.1775,390.7822,393.1775,18893.0
2021-02-11 09:40:00,403.94,404.44,402.58,403.53,18558.0,393.3138,393.8006,391.9896,392.9146,18558.0
2021-02-11 09:45:00,403.6,404.28,402.67,403.42,13307.0,392.9827,393.6448,392.0772,392.8075,13307.0
2021-02-11 09:50:00,403.14,404.57,402.92,403.75,13613.0,392.5348,393.9272,392.3206,393.1288,13613.0
2021-02-11 09:55:00,403.82,404.98,403.64,404.02,8005.0,393.1969,394.3264,393.0217,393.3917,8005.0
2021-02-11 10:00:00,403.88,405.4,403.87,405.4,17199.0,393.2554,394.7354,393.2456,394.7354,17199.0
2021-02-11 10:05:00,405.25,405.26,404.3,404.85,7000.0,394.5893,394.5991,393.6643,394.1999,7000.0
2021-02-11 10:10:00,405.1,405.22,404.64,404.89,6478.0,394.4433,394.5601,393.9954,394.2388,6478.0
2021-02-11 10:15:00,404.98,405.4,404.72,405.32,5928.0,394.3264,394.7354,394.0733,394.6575,5928.0
2021-02-11 10:20:00,405.53,406.61,405.52,406.4,18803.0,394.862,395.9136,394.8522,395.7091,18803.0
2021-02-11 10:25:00,406.69,406.69,404.61,404.61,14095.0,395.9914,395.9914,393.9662,393.9662,14095.0
2021-02-11 10:30:00,404.78,404.92,403.81,403.81,5042.0,394.1317,394.268,393.1872,393.1872,5042.0
2021-02-11 10:35:00,403.68,404.75,403.68,404.61,6977.0,393.0606,394.1025,393.0606,393.9662,6977.0
2021-02-11 10:40:00,404.8,406.23,404.65,406.23,6611.0,394.1512,395.5435,394.0051,395.5435,6611.0
2021-02-11 10:45:00,406.28,407.5,406.28,407.03,15080.0,395.5922,396.7801,395.5922,396.3225,15080.0
2021-02-11 10:50:00,407.15,407.86,407.03,407.74,12555.0,396.4393,397.1307,396.3225,397.0138,12555.0
2021-02-11 10:55:00,407.83,408.24,407.31,407.7,26919.0,397.1015,397.5007,396.5951,396.9749,26919.0
2021-02-11 11:00:00,407.45,408.23,407.21,408.09,9450.0,396.7315,397.4909,396.4978,397.3546,9450.0
2021-02-11 11:05:00,407.98,408.39,407.55,407.78,9685.0,397.2475,397.6467,396.8288,397.0528,9685.0
2021-02-11 11:10:00,407.51,408.55,407.33,408.36,5682.0,396.7899,397.8025,396.6146,397.6175,5682.0
2021-02-11 11:15:00,408.44,408.51,407.56,407.68,16078.0,397.6954,397.7636,396.8386,396.9554,16078.0
2021-02-11 11:20:00,407.71,408.02,407.69,407.8,5658.0,396.9846,397.2865,396.9651,397.0722,5658.0
2021-02-11 11:25:00,407.67,407.85,407.21,407.22,6581.0,396.9457,397.1209,396.4978,396.5075,6581.0
2021-02-11 11:30:00,407.34,408.0,407.34,407.93,4116.0,396.6243,397.267,396.6243,397.1988,4116.0
2021-02-11 11:35:00,408.05,408.1,407.84,407.85,3852.0,397.3157,397.3644,397.1112,397.1209,3852.0
2021-02-11 11:40:00,407.71,407.71,407.32,407.32,4940.0,396.9846,396.9846,396.6049,396.6049,4940.0
2021-02-11 11:45:00,407.42,407.42,406.81,406.99,6579.0,396.7022,396.7022,396.1083,396.2836,6579.0
2021-02-11 11:50:00,406.82,406.9,405.26,405.31,3597.0,396.118,396.1959,394.5991,394.6477,3597.0
2021-02-11 11:55:00,405.11,405.29,404.82,405.06,4300.0,394.453,394.6283,394.1706,394.4043,4300.0
2021-02-11 12:00:00,405.13,405.65,405.06,405.65,3496.0,394.4725,394.9788,394.4043,394.9788,3496.0
2021-02-11 12:05:00,405.82,405.82,405.09,405.15,3200.0,395.1443,395.1443,394.4335,394.492,3200.0
2021-02-11 12:10:00,405.09,406.18,404.98,405.74,7800.0,394.4335,395.4949,394.3264,395.0664,7800.0
2021-02-11 12:15:00,405.69,405.69,404.33,404.52,2240.0,395.0178,395.0178,393.6935,393.8785,2240.0
2021-02-11 12:20:00,404.35,404.78,404.3,404.46,5832.0,393.713,394.1317,393.6643,393.8201,5832.0
2021-02-11 12:25:00,404.34,404.76,404.21,404.34,5401.0,393.7033,394.1122,393.5767,393.7033,5401.0
2021-02-11 12:30:00,404.27,404.85,404.0,404.0,8612.0,393.6351,394.1999,393.3722,393.3722,8612.0
2021-02-11 12:35:00,404.13,404.34,404.0,404.18,3257.0,393.4988,393.7033,393.3722,393.5475,3257.0
2021-02-11 12:40:00,404.03,404.21,404.0,404.12,12254.0,393.4014,393.5767,393.3722,393.4891,12254.0
2021-02-11 12:45:00,404.02,405.05,404.0,405.05,15955.0,393.3917,394.3946,393.3722,394.3946,15955.0
2021-02-11 12:50:00,405.0,405.18,404.56,404.81,8017.0,394.3459,394.5212,393.9175,394.1609,8017.0
2021-02-11 12:55:00,404.69,404.95,404.51,404.88,5837.0,394.0441,394.2972,393.8688,394.2291,5837.0
2021-02-11 13:00:00,404.88,405.64,404.75,405.54,4240.0,394.2291,394.9691,394.1025,394.8717,4240.0
2021-02-11 13:05:00,405.38,405.56,405.02,405.02,3500.0,394.7159,394.8912,394.3654,394.3654,3500.0
2021-02-11 13:10:00,405.14,405.84,405.12,405.84,4387.0,394.4822,395.1638,394.4627,395.1638,4387.0
2021-02-11 13:15:00,405.89,406.0,405.65,405.83,2300.0,395.2125,395.3196,394.9788,395.1541,2300.0
2021-02-11 13:20:00,405.8,406.27,405.66,406.22,4555.0,395.1249,395.5825,394.9885,395.5338,4555.0
2021-02-11 13:25:00,406.25,406.25,405.77,406.0,2721.0,395.563,395.563,395.0956,395.3196,2721.0
2021-02-11 13:30:00,405.92,406.33,405.87,406.32,3049.0,395.2417,395.6409,395.193,395.6312,3049.0
2021-02-11 13:35:00,406.34,406.9,406.33,406.9,7041.0,395.6507,396.1959,395.6409,396.1959,7041.0
2021-02-11 13:40:00,406.96,407.34,406.96,407.15,5012.0,396.2543,396.6243,396.2543,396.4393,5012.0
2021-02-11 13:45:00,407.21,407.21,406.72,406.96,4445.0,396.4978,396.4978,396.0207,396.2543,4445.0
2021-02-11 13:50:00,406.97,407.42,406.88,407.31,4100.0,396.2641,396.7022,396.1764,396.5951,4100.0
2021-02-11 13:55:00,407.28,407.28,406.3,406.8,12434.0,396.5659,396.5659,395.6117,396.0986,12434.0
2021-02-11 14:00:00,406.59,406.82,406.01,406.02,3284.0,395.8941,396.118,395.3293,395.3391,3284.0
2021-02-11 14:05:00,406.04,406.57,405.7,406.4,15479.0,395.3585,395.8746,395.0275,395.7091,15479.0
2021-02-11 14:10:00,405.86,406.13,405.81,405.98,3500.0,395.1833,395.4462,395.1346,395.3001,3500.0
2021-02-11 14:15:00,405.92,406.32,405.92,406.27,4700.0,395.2417,395.6312,395.2417,395.5825,4700.0
2021-02-11 14:20:00,406.27,406.55,406.23,406.5,8005.0,395.5825,395.8551,395.5435,395.8064,8005.0
2021-02-11 14:25:00,406.66,406.86,406.52,406.85,5650.0,395.9622,396.157,395.8259,396.1472,5650.0
2021-02-11 14:30:00,406.74,406.92,406.7,406.88,4125.0,396.0401,396.2154,396.0012,396.1764,4125.0
2021-02-11 14:35:00,406.89,407.01,406.52,406.98,9012.0,396.1862,396.303,395.8259,396.2738,9012.0
2021-02-11 14:40:00,406.9,407.31,406.82,407.28,4000.0,396.1959,396.5951,396.118,396.5659,4000.0
2021-02-11 14:45:00,407.3,407.84,407.3,407.53,5039.0,396.5854,397.1112,396.5854,396.8093,5039.0
2021-02-11 14:50:00,407.7,407.96,407.5,407.96,3800.0,396.9749,397.228,396.7801,397.228,3800.0
2021-02-11 14:55:00,407.97,408.29,407.89,408.29,4732.0,397.2378,397.5494,397.1599,397.5494,4732.0
2021-02-11 15:00:00,408.15,408.44,408.04,408.21,6258.0,397.413,397.6954,397.3059,397.4715,6258.0
2021-02-11 15:05:00,408.25,408.65,408.25,408.65,4051.0,397.5104,397.8999,397.5104,397.8999,4051.0
2021-02-11 15:10:00,408.59,408.95,408.5,408.76,7880.0,397.8415,398.192,397.7538,398.007,7880.0
2021-02-11 15:15:00,408.66,408.75,408.54,408.68,5716.0,397.9096,397.9973,397.7928,397.9291,5716.0
2021-02-11 15:20:00,408.68,408.98,408.55,408.79,9052.0,397.9291,398.2212,397.8025,398.0362,9052.0
2021-02-11 15:25:00,408.77,408.84,407.99,408.01,7018.0,398.0167,398.0849,397.2572,397.2767,7018.0
2021-02-11 15:30:00,407.98,408.29,406.97,407.16,9317.0,397.2475,397.5494,396.2641,396.4491,9317.0
2021-02-11 15:35:00,406.96,407.17,406.5,406.56,22925.0,396.2543,396.4588,395.8064,395.8649,22925.0
2021-02-11 15:40:00,406.58,407.01,406.44,406.75,28809.0,395.8843,396.303,395.748,396.0499,28809.0
2021-02-11 15:45:00,406.8,408.26,406.74,408.25,16668.0,396.0986,397.5201,396.0401,397.5104,16668.0
2021-02-11 15:50:00,408.23,408.95,407.63,408.54,26166.0,397.4909,398.192,396.9067,397.7928,26166.0
2021-02-11 15:55:00,408.54,409.3,408.07,409.29,45086.0,397.7928,398.5328,397.3351,398.5231,45086.0
2021-02-12 09:30:00,410.0,412.4,408.05,409.51,47778.0,399.2144,401.5512,397.3157,398.7373,47778.0
2021-02-12 09:35:00,409.51,410.1,407.12,409.44,6187.0,398.7373,399.3117,396.4101,398.6691,6187.0
2021-02-12 09:40:00,409.34,409.64,408.12,408.45,5150.0,398.5717,398.8638,397.3838,397.7051,5150.0
2021-02-12 09:45:00,408.45,408.56,407.9,407.97,3000.0,397.7051,397.8123,397.1696,397.2378,3000.0
2021-02-12 09:50:00,408.25,409.09,407.87,408.81,7759.0,397.5104,398.3283,397.1404,398.0557,7759.0
2021-02-12 09:55:00,408.83,409.36,408.09,408.25,4700.0,398.0752,398.5912,397.3546,397.5104,4700.0
2021-02-12 10:00:00,408.0,408.47,407.48,407.9,4115.0,397.267,397.7246,396.7607,397.1696,4115.0
2021-02-12 10:05:00,407.99,408.42,407.6,407.84,3600.0,397.2572,397.6759,396.8775,397.1112,3600.0
2021-02-12 10:10:00,407.95,407.95,407.51,407.8,4900.0,397.2183,397.2183,396.7899,397.0722,4900.0
2021-02-12 10:15:00,407.81,407.94,407.23,407.62,6691.0,397.082,397.2086,396.5172,396.897,6691.0
2021-02-12 10:20:00,407.62,408.55,407.54,407.91,5546.0,396.897,397.8025,396.8191,397.1794,5546.0
2021-02-12 10:25:00,407.75,408.02,407.66,407.94,12349.0,397.0236,397.2865,396.9359,397.2086,12349.0
2021-02-12 10:30:00,407.75,408.6,407.4,408.3,33548.0,397.0236,397.8512,396.6828,397.5591,33548.0
2021-02-12 10:35:00,408.36,409.88,408.36,409.84,4422.0,397.6175,399.0975,397.6175,399.0586,4422.0
2021-02-12 10:40:00,409.86,410.21,409.41,410.06,9405.0,399.0781,399.4188,398.6399,399.2728,9405.0
2021-02-12 10:45:00,410.38,411.46,410.0,410.43,26787.0,399.5844,400.636,399.2144,399.6331,26787.0
2021-02-12 10:50:00,410.69,411.67,410.68,411.67,4833.0,399.8862,400.8404,399.8765,400.8404,4833.0
2021-02-12 10:55:00,411.52,412.26,411.2,412.04,6748.0,400.6944,401.4149,400.3828,401.2007,6748.0
2021-02-12 11:00:00,412.28,412.28,410.74,410.75,8860.0,401.4344,401.4344,399.9349,399.9446,8860.0
2021-02-12 11:05:00,410.59,411.15,410.5,410.81,6300.0,399.7889,400.3341,399.7012,400.0031,6300.0
2021-02-12 11:10:00,410.81,411.25,410.68,410.68,4400.0,400.0031,400.4315,399.8765,399.8765,4400.0
2021-02-12 11:15:00,410.82,411.23,410.62,410.86,5303.0,400.0128,400.412,399.8181,400.0517,5303.0
2021-02-12 11:20:00,410.78,410.94,410.43,410.94,5310.0,399.9739,400.1296,399.6331,400.1296,5310.0
2021-02-12 11:25:00,410.94,411.31,410.77,411.23,4140.0,400.1296,400.4899,399.9641,400.412,4140.0
2021-02-12 11:30:00,411.38,411.8,411.1,411.53,6500.0,400.5581,400.967,400.2854,400.7041,6500.0
2021-02-12 11:35:00,411.56,411.78,411.16,411.37,5805.0,400.7333,400.9475,400.3439,400.5483,5805.0
2021-02-12 11:40:00,411.27,411.93,411.27,411.81,7240.0,400.451,401.0936,400.451,400.9768,7240.0
2021-02-12 11:45:00,412.06,412.41,411.73,412.2,14885.0,401.2202,401.561,400.8989,401.3565,14885.0
2021-02-12 11:50:00,412.16,412.37,411.97,412.37,7049.0,401.3176,401.522,401.1325,401.522,7049.0
2021-02-12 11:55:00,412.37,412.84,412.33,412.84,4330.0,401.522,401.9797,401.4831,401.9797,4330.0
2021-02-12 12:00:00,412.78,412.78,412.2,412.21,5159.0,401.9212,401.9212,401.3565,401.3662,5159.0
2021-02-12 12:05:00,412.2,412.63,412.13,412.46,3900.0,401.3565,401.7752,401.2883,401.6097,3900.0
2021-02-12 12:10:00,412.54,412.54,412.01,412.36,4900.0,401.6876,401.6876,401.1715,401.5123,4900.0
2021-02-12 12:15:00,412.25,412.3,412.0,412.04,3115.0,401.4052,401.4539,401.1618,401.2007,3115.0
2021-02-12 12:20:00,412.02,412.32,411.79,412.32,6554.0,401.1812,401.4733,400.9573,401.4733,6554.0
2021-02-12 12:25:00,412.32,412.32,411.83,411.9,3000.0,401.4733,401.4733,400.9962,401.0644,3000.0
2021-02-12 12:30:00,411.83,412.1,411.73,412.09,3406.0,400.9962,401.2591,400.8989,401.2494,3406.0
2021-02-12 12:35:00,411.96,412.42,411.96,412.42,3550.0,401.1228,401.5707,401.1228,401.5707,3550.0
2021-02-12 12:40:00,412.31,412.4,411.99,412.09,4225.0,401.4636,401.5512,401.152,401.2494,4225.0
2021-02-12 12:45:00,412.29,412.5,412.28,412.32,2400.0,401.4441,401.6486,401.4344,401.4733,2400.0
2021-02-12 12:50:00,412.18,412.37,412.11,412.13,3000.0,401.337,401.522,401.2689,401.2883,3000.0
2021-02-12 12:55:00,412.0,412.12,411.95,412.01,3099.0,401.1618,401.2786,401.1131,401.1715,3099.0
2021-02-12 13:00:00,412.0,412.42,411.93,412.18,5971.0,401.1618,401.5707,401.0936,401.337,5971.0
2021-02-12 13:05:00,412.04,412.11,411.88,412.07,4800.0,401.2007,401.2689,401.0449,401.2299,4800.0
2021-02-12 13:10:00,412.09,412.49,411.88,412.36,4500.0,401.2494,401.6389,401.0449,401.5123,4500.0
2021-02-12 13:15:00,412.33,412.68,411.75,412.03,7558.0,401.4831,401.8239,400.9183,401.191,7558.0
2021-02-12 13:20:00,411.97,412.24,411.51,412.24,6456.0,401.1325,401.3954,400.6847,401.3954,6456.0
2021-02-12 13:25:00,412.32,412.66,412.11,412.29,3565.0,401.4733,401.8044,401.2689,401.4441,3565.0
2021-02-12 13:30:00,412.47,413.02,412.47,412.52,5049.0,401.6194,402.1549,401.6194,401.6681,5049.0
2021-02-12 13:35:00,412.53,413.12,412.52,413.12,3800.0,401.6778,402.2523,401.6681,402.2523,3800.0
2021-02-12 13:40:00,413.15,413.66,413.05,413.1,4700.0,402.2815,402.7781,402.1841,402.2328,4700.0
2021-02-12 13:45:00,413.04,413.17,412.63,412.63,4030.0,402.1744,402.301,401.7752,401.7752,4030.0
2021-02-12 13:50:00,412.71,412.94,412.44,412.44,2400.0,401.8531,402.077,401.5902,401.5902,2400.0
2021-02-12 13:55:00,412.4,412.4,411.9,412.13,2850.0,401.5512,401.5512,401.0644,401.2883,2850.0
2021-02-12 14:00:00,412.29,412.36,411.85,412.03,3843.0,401.4441,401.5123,401.0157,401.191,3843.0
2021-02-12 14:05:00,411.95,412.28,411.83,412.2,2755.0,401.1131,401.4344,400.9962,401.3565,2755.0
2021-02-12 14:10:00,412.3,412.41,412.0,412.05,2600.0,401.4539,401.561,401.1618,401.2104,2600.0
2021-02-12 14:15:00,412.07,412.5,412.04,412.5,2900.0,401.2299,401.6486,401.2007,401.6486,2900.0
2021-02-12 14:20:00,412.56,412.58,412.35,412.35,4500.0,401.707,401.7265,401.5026,401.5026,4500.0
2021-02-12 14:25:00,412.29,412.36,412.07,412.08,4964.0,401.4441,401.5123,401.2299,401.2397,4964.0
2021-02-12 14:30:00,412.13,412.42,411.89,412.42,14120.0,401.2883,401.5707,401.0547,401.5707,14120.0
2021-02-12 14:35:00,412.35,412.35,412.08,412.14,3414.0,401.5026,401.5026,401.2397,401.2981,3414.0
2021-02-12 14:40:00,412.12,412.33,412.07,412.16,3124.0,401.2786,401.4831,401.2299,401.3176,3124.0
2021-02-12 14:45:00,412.21,412.58,412.21,412.43,5304.0,401.3662,401.7265,401.3662,401.5804,5304.0
2021-02-12 14:50:00,412.42,412.48,412.13,412.36,5800.0,401.5707,401.6291,401.2883,401.5123,5800.0
2021-02-12 14:55:00,412.32,412.4,412.09,412.31,3905.0,401.4733,401.5512,401.2494,401.4636,3905.0
2021-02-12 15:00:00,412.29,412.38,411.86,412.01,3600.0,401.4441,401.5318,401.0254,401.1715,3600.0
2021-02-12 15:05:00,412.0,412.32,411.08,412.11,39507.0,401.1618,401.4733,400.266,401.2689,39507.0
2021-02-12 15:10:00,412.03,412.22,412.02,412.16,2450.0,401.191,401.376,401.1812,401.3176,2450.0
2021-02-12 15:15:00,412.2,412.55,411.74,412.0,7931.0,401.3565,401.6973,400.9086,401.1618,7931.0
2021-02-12 15:20:00,412.08,412.63,411.98,412.04,6445.0,401.2397,401.7752,401.1423,401.2007,6445.0
2021-02-12 15:25:00,412.02,412.68,412.02,412.62,3821.0,401.1812,401.8239,401.1812,401.7654,3821.0
2021-02-12 15:30:00,412.64,412.96,412.57,412.64,7359.0,401.7849,402.0965,401.7168,401.7849,7359.0
2021-02-12 15:35:00,412.75,412.84,412.51,412.78,7200.0,401.892,401.9797,401.6583,401.9212,7200.0
2021-02-12 15:40:00,412.78,413.11,412.63,412.78,8257.0,401.9212,402.2426,401.7752,401.9212,8257.0
2021-02-12 15:45:00,412.75,413.44,412.75,413.42,15131.0,401.892,402.5639,401.892,402.5444,15131.0
2021-02-12 15:50:00,413.47,414.47,413.47,414.3,27910.0,402.5931,403.5668,402.5931,403.4013,27910.0
2021-02-12 15:55:00,414.36,414.43,413.83,414.03,41150.0,403.4597,403.5278,402.9436,403.1384,41150.0
2021-02-16 09:30:00,417.54,419.82,417.27,419.02,49319.0,406.556,408.776,406.2931,407.9971,49319.0
2021-02-16 09:35:00,419.02,419.15,417.86,418.1,10506.0,407.9971,408.1237,406.8676,407.1013,10506.0
2021-02-16 09:40:00,418.28,419.49,417.78,419.04,7500.0,407.2766,408.4547,406.7897,408.0166,7500.0
2021-02-16 09:45:00,419.37,419.94,419.34,419.84,15524.0,408.3379,408.8929,408.3087,408.7955,15524.0
2021-02-16 09:50:00,419.71,420.09,419.08,419.78,16462.0,408.6689,409.0389,408.0555,408.7371,16462.0
2021-02-16 09:55:00,419.91,420.44,419.41,420.22,20384.0,408.8637,409.3797,408.3768,409.1655,20384.0
2021-02-16 10:00:00,420.17,422.03,419.91,422.03,12803.0,409.1168,410.9279,408.8637,410.9279,12803.0
2021-02-16 10:05:00,421.64,421.91,421.11,421.11,20646.0,410.5482,410.8111,410.0321,410.0321,20646.0
2021-02-16 10:10:00,420.99,421.64,420.81,421.11,14017.0,409.9153,410.5482,409.74,410.0321,14017.0
2021-02-16 10:15:00,421.55,422.14,421.29,422.09,4101.0,410.4605,411.035,410.2074,410.9863,4101.0
2021-02-16 10:20:00,422.23,422.67,421.59,421.75,18285.0,411.1226,411.5511,410.4995,410.6553,18285.0
2021-02-16 10:25:00,421.74,422.19,421.17,422.19,12996.0,410.6455,411.0837,410.0905,411.0837,12996.0
2021-02-16 10:30:00,422.33,423.49,422.33,422.94,7317.0,411.22,412.3495,411.22,411.814,7317.0
2021-02-16 10:35:00,422.93,423.03,422.27,422.54,5144.0,411.8042,411.9016,411.1616,411.4245,5144.0
2021-02-16 10:40:00,422.62,423.04,422.51,422.57,2790.0,411.5024,411.9113,411.3953,411.4537,2790.0
2021-02-16 10:45:00,422.7,422.8,421.3,421.56,13875.0,411.5803,411.6777,410.2171,410.4703,13875.0
2021-02-16 10:50:00,421.57,422.09,421.15,421.16,7909.0,410.48,410.9863,410.0711,410.0808,7909.0
2021-02-16 10:55:00,420.97,421.43,420.39,421.39,6011.0,409.8958,410.3437,409.331,410.3047,6011.0
2021-02-16 11:00:00,421.61,421.75,420.85,421.08,4710.0,410.519,410.6553,409.7789,410.0029,4710.0
2021-02-16 11:05:00,420.82,420.88,419.33,419.42,4529.0,409.7497,409.8082,408.2989,408.3866,4529.0
2021-02-16 11:10:00,419.69,420.16,419.48,419.49,4866.0,408.6495,409.1071,408.445,408.4547,4866.0
2021-02-16 11:15:00,419.43,420.0,419.33,420.0,7643.0,408.3963,408.9513,408.2989,408.9513,7643.0
2021-02-16 11:20:00,420.2,420.2,419.29,419.29,6822.0,409.146,409.146,408.26,408.26,6822.0
2021-02-16 11:25:00,419.34,420.04,419.25,419.77,29341.0,408.3087,408.9903,408.221,408.7274,29341.0
2021-02-16 11:30:00,419.61,420.82,419.44,420.82,34733.0,408.5716,409.7497,408.406,409.7497,34733.0
2021-02-16 11:35:00,420.86,421.25,420.31,420.48,5211.0,409.7887,410.1684,409.2532,409.4187,5211.0
2021-02-16 11:40:00,420.3,420.74,420.22,420.36,5400.0,409.2434,409.6718,409.1655,409.3018,5400.0
2021-02-16 11:45:00,420.16,420.17,419.46,420.0,17855.0,409.1071,409.1168,408.4255,408.9513,17855.0
2021-02-16 11:50:00,419.86,420.19,419.51,419.98,14022.0,408.815,409.1363,408.4742,408.9318,14022.0
2021-02-16 11:55:00,419.95,420.54,419.78,420.07,6163.0,408.9026,409.4771,408.7371,409.0195,6163.0
2021-02-16 12:00:00,420.19,420.57,419.76,419.76,9244.0,409.1363,409.5063,408.7176,408.7176,9244.0
2021-02-16 12:05:00,419.95,419.99,418.9,419.01,11685.0,408.9026,408.9416,407.8802,407.9874,11685.0
2021-02-16 12:10:00,419.04,419.91,418.92,419.91,12309.0,408.0166,408.8637,407.8997,408.8637,12309.0
2021-02-16 12:15:00,420.04,420.26,419.91,420.19,2353.0,408.9903,409.2045,408.8637,409.1363,2353.0
2021-02-16 12:20:00,420.08,421.38,420.08,421.17,2200.0,409.0292,410.295,409.0292,410.0905,2200.0
2021-02-16 12:25:00,421.15,421.9,420.65,421.74,8493.0,410.0711,410.8013,409.5842,410.6455,8493.0
2021-02-16 12:30:00,421.88,422.0,421.52,421.63,2322.0,410.7819,410.8987,410.4313,410.5384,2322.0
2021-02-16 12:35:00,421.44,421.48,420.46,420.46,1900.0,410.3534,410.3924,409.3992,409.3992,1900.0
2021-02-16 12:40:00,420.17,420.66,419.8,420.4,2915.0,409.1168,409.5939,408.7566,409.3408,2915.0
2021-02-16 12:45:00,420.4,420.62,419.98,420.54,3299.0,409.3408,409.555,408.9318,409.4771,3299.0
2021-02-16 12:50:00,420.62,420.88,420.44,420.88,1900.0,409.555,409.8082,409.3797,409.8082,1900.0
2021-02-16 12:55:00,420.76,421.29,420.76,421.29,6452.0,409.6913,410.2074,409.6913,410.2074,6452.0
2021-02-16 13:00:00,421.33,421.73,421.32,421.68,1916.0,410.2463,410.6358,410.2366,410.5871,1916.0
2021-02-16 13:05:00,421.66,421.76,421.47,421.68,3000.0,410.5676,410.665,410.3826,410.5871,3000.0
2021-02-16 13:10:00,421.66,422.46,421.66,422.18,4083.0,410.5676,411.3466,410.5676,411.074,4083.0
2021-02-16 13:15:00,422.06,422.14,421.85,421.9,4673.0,410.9571,411.035,410.7526,410.8013,4673.0
2021-02-16 13:20:00,421.89,421.97,421.55,421.91,3781.0,410.7916,410.8695,410.4605,410.8111,3781.0
2021-02-16 13:25:00,421.83,422.06,421.55,421.97,4993.0,410.7332,410.9571,410.4605,410.8695,4993.0
2021-02-16 13:30:00,421.95,422.03,421.47,421.69,1506.0,410.85,410.9279,410.3826,410.5969,1506.0
2021-02-16 13:35:00,421.52,421.59,420.71,420.85,6100.0,410.4313,410.4995,409.6426,409.7789,6100.0
2021-02-16 13:40:00,420.78,420.87,420.28,420.56,6017.0,409.7108,409.7984,409.2239,409.4966,6017.0
2021-02-16 13:45:00,420.6,421.13,420.48,420.69,20287.0,409.5355,410.0516,409.4187,409.6232,20287.0
2021-02-16 13:50:00,420.79,421.08,420.29,421.0,16152.0,409.7205,410.0029,409.2337,409.925,16152.0
2021-02-16 13:55:00,420.85,420.98,420.58,420.61,8303.0,409.7789,409.9055,409.5161,409.5453,8303.0
2021-02-16 14:00:00,420.64,420.89,420.52,420.8,3295.0,409.5745,409.8179,409.4576,409.7303,3295.0
2021-02-16 14:05:00,420.72,421.08,420.72,420.89,4216.0,409.6524,410.0029,409.6524,409.8179,4216.0
2021-02-16 14:10:00,420.98,421.25,420.83,421.07,4067.0,409.9055,410.1684,409.7595,409.9932,4067.0
2021-02-16 14:15:00,421.0,421.54,420.98,421.22,4800.0,409.925,410.4508,409.9055,410.1392,4800.0
2021-02-16 14:20:00,421.38,421.59,421.22,421.52,4250.0,410.295,410.4995,410.1392,410.4313,4250.0
2021-02-16 14:25:00,421.39,421.58,421.3,421.55,3326.0,410.3047,410.4897,410.2171,410.4605,3326.0
2021-02-16 14:30:00,421.6,422.2,421.57,422.19,4057.0,410.5092,411.0934,410.48,411.0837,4057.0
2021-02-16 14:35:00,422.18,422.61,422.18,422.44,4011.0,411.074,411.4926,411.074,411.3271,4011.0
2021-02-16 14:40:00,422.32,422.64,422.19,422.34,4299.0,411.2103,411.5219,411.0837,411.2298,4299.0
2021-02-16 14:45:00,422.34,422.87,422.22,422.87,3800.0,411.2298,411.7458,411.1129,411.7458,3800.0
2021-02-16 14:50:00,422.86,422.86,422.22,422.36,5259.0,411.7361,411.7361,411.1129,411.2492,5259.0
2021-02-16 14:55:00,422.47,422.76,422.23,422.76,6000.0,411.3563,411.6387,411.1226,411.6387,6000.0
2021-02-16 15:00:00,422.55,422.7,422.14,422.59,8496.0,411.4342,411.5803,411.035,411.4732,8496.0
2021-02-16 15:05:00,422.53,422.96,422.51,422.76,3697.0,411.4148,411.8334,411.3953,411.6387,3697.0
2021-02-16 15:10:00,422.75,422.76,422.2,422.4,4300.0,411.629,411.6387,411.0934,411.2882,4300.0
2021-02-16 15:15:00,422.39,422.93,422.29,422.57,17452.0,411.2784,411.8042,411.1811,411.4537,17452.0
2021-02-16 15:20:00,422.81,422.82,422.32,422.78,7896.0,411.6874,411.6971,411.2103,411.6582,7896.0
2021-02-16 15:25:00,422.86,423.34,422.85,423.26,14384.0,411.7361,412.2034,411.7263,412.1255,14384.0
2021-02-16 15:30:00,423.26,423.31,422.8,423.23,20114.0,412.1255,412.1742,411.6777,412.0963,20114.0
2021-02-16 15:35:00,423.38,423.46,422.71,422.92,25815.0,412.2424,412.3203,411.59,411.7945,25815.0
2021-02-16 15:40:00,422.91,423.74,422.91,423.45,22267.0,411.7848,412.5929,411.7848,412.3106,22267.0
2021-02-16 15:45:00,423.47,423.47,422.44,423.06,16465.0,412.33,412.33,411.3271,411.9308,16465.0
2021-02-16 15:50:00,423.45,423.45,422.06,422.47,26781.0,412.3106,412.3106,410.9571,411.3563,26781.0
2021-02-16 15:55:00,422.25,422.73,422.08,422.24,36125.0,411.1421,411.6095,410.9766,411.1324,36125.0
2021-02-17 09:30:00,420.01,420.01,417.0,417.45,31774.0,408.961,408.961,406.0302,406.4684,31774.0
2021-02-17 09:35:00,418.03,418.69,416.41,416.74,15374.0,407.0331,407.6758,405.4557,405.7771,15374.0
2021-02-17 09:40:00,416.71,417.5,416.02,416.56,10624.0,405.7479,406.5171,405.076,405.6018,10624.0
2021-02-17 09:45:00,416.56,417.5,416.18,417.22,14950.0,405.6018,406.5171,405.2318,406.2444,14950.0
2021-02-17 09:50:00,417.12,417.91,417.01,417.42,8380.0,406.1471,406.9163,406.04,406.4392,8380.0
2021-02-17 09:55:00,417.38,417.88,416.27,416.49,5609.0,406.4002,406.8871,405.3194,405.5336,5609.0
2021-02-17 10:00:00,416.25,416.73,414.65,414.65,6970.0,405.3,405.7673,403.742,403.742,6970.0
2021-02-17 10:05:00,414.69,415.2,414.21,415.04,7468.0,403.781,404.2776,403.3136,404.1218,7468.0
2021-02-17 10:10:00,415.08,416.28,414.25,415.16,18689.0,404.1607,405.3292,403.3526,404.2386,18689.0
2021-02-17 10:15:00,415.0,416.2,414.9,416.0,9689.0,404.0828,405.2513,403.9855,405.0565,9689.0
2021-02-17 10:20:00,415.82,416.12,413.86,414.15,31812.0,404.8813,405.1734,402.9728,403.2552,31812.0
2021-02-17 10:25:00,414.06,414.49,413.39,414.17,12188.0,403.1676,403.5863,402.5152,403.2747,12188.0
2021-02-17 10:30:00,414.39,414.49,412.88,413.1,7251.0,403.4889,403.5863,402.0186,402.2328,7251.0
2021-02-17 10:35:00,413.38,413.65,412.58,412.75,5090.0,402.5055,402.7684,401.7265,401.892,5090.0
2021-02-17 10:40:00,412.58,413.35,412.08,412.5,5325.0,401.7265,402.4762,401.2397,401.6486,5325.0
2021-02-17 10:45:00,412.28,413.19,412.05,413.19,3834.0,401.4344,402.3205,401.2104,402.3205,3834.0
2021-02-17 10:50:00,413.15,413.96,413.15,413.91,4349.0,402.2815,403.0702,402.2815,403.0215,4349.0
2021-02-17 10:55:00,413.73,414.35,413.45,413.62,13520.0,402.8462,403.4499,402.5736,402.7391,13520.0
2021-02-17 11:00:00,413.62,414.52,413.61,413.81,30604.0,402.7391,403.6155,402.7294,402.9241,30604.0
2021-02-17 11:05:00,413.56,414.35,413.43,413.81,11296.0,402.6807,403.4499,402.5541,402.9241,11296.0
2021-02-17 11:10:00,413.9,413.9,413.17,413.42,7574.0,403.0118,403.0118,402.301,402.5444,7574.0
2021-02-17 11:15:00,413.41,413.55,412.64,413.19,25256.0,402.5347,402.671,401.7849,402.3205,25256.0
2021-02-17 11:20:00,413.06,415.52,412.67,415.25,23715.0,402.1939,404.5892,401.8141,404.3263,23715.0
2021-02-17 11:25:00,415.18,416.16,414.94,415.3,7052.0,404.2581,405.2123,404.0244,404.3749,7052.0
2021-02-17 11:30:00,415.15,415.73,414.13,414.27,5255.0,404.2289,404.7936,403.2357,403.372,5255.0
2021-02-17 11:35:00,414.5,414.57,414.04,414.16,2900.0,403.596,403.6642,403.1481,403.2649,2900.0
2021-02-17 11:40:00,414.22,415.72,414.22,415.34,7118.0,403.3234,404.7839,403.3234,404.4139,7118.0
2021-02-17 11:45:00,415.35,416.36,414.98,416.1,4133.0,404.4236,405.4071,404.0634,405.1539,4133.0
2021-02-17 11:50:00,416.02,416.61,416.02,416.26,4966.0,405.076,405.6505,405.076,405.3097,4966.0
2021-02-17 11:55:00,416.33,416.76,416.3,416.44,3387.0,405.3779,405.7965,405.3486,405.485,3387.0
2021-02-17 12:00:00,416.49,417.12,416.33,417.12,4796.0,405.5336,406.1471,405.3779,406.1471,4796.0
2021-02-17 12:05:00,417.18,418.15,417.17,418.13,6010.0,406.2055,407.15,406.1958,407.1305,6010.0
2021-02-17 12:10:00,418.28,418.95,418.03,418.95,8461.0,407.2766,407.9289,407.0331,407.9289,8461.0
2021-02-17 12:15:00,418.91,419.38,418.88,418.89,7833.0,407.89,408.3476,407.8608,407.8705,7833.0
2021-02-17 12:20:00,418.55,418.79,417.52,417.72,5189.0,407.5395,407.7731,406.5365,406.7313,5189.0
2021-02-17 12:25:00,417.85,418.38,417.8,418.34,3871.0,406.8579,407.3739,406.8092,407.335,3871.0
2021-02-17 12:30:00,418.65,418.78,418.21,418.37,3021.0,407.6368,407.7634,407.2084,407.3642,3021.0
2021-02-17 12:35:00,418.49,418.92,418.45,418.92,3237.0,407.481,407.8997,407.4421,407.8997,3237.0
2021-02-17 12:40:00,419.0,419.49,419.0,419.49,3200.0,407.9776,408.4547,407.9776,408.4547,3200.0
2021-02-17 12:45:00,419.59,420.41,419.59,420.36,6544.0,408.5521,409.3505,408.5521,409.3018,6544.0
2021-02-17 12:50:00,420.39,420.41,419.95,420.01,4564.0,409.331,409.3505,408.9026,408.961,4564.0
2021-02-17 12:55:00,419.99,419.99,419.28,419.35,3307.0,408.9416,408.9416,408.2502,408.3184,3307.0
2021-02-17 13:00:00,419.5,419.77,418.93,419.12,3519.0,408.4645,408.7274,407.9095,408.0945,3519.0
2021-02-17 13:05:00,419.11,419.88,419.11,419.71,4681.0,408.0847,408.8345,408.0847,408.6689,4681.0
2021-02-17 13:10:00,419.67,419.91,419.63,419.71,4237.0,408.63,408.8637,408.591,408.6689,4237.0
2021-02-17 13:15:00,419.78,419.92,419.66,419.72,1765.0,408.7371,408.8734,408.6203,408.6787,1765.0
2021-02-17 13:20:00,419.72,419.82,419.33,419.46,1933.0,408.6787,408.776,408.2989,408.4255,1933.0
2021-02-17 13:25:00,419.16,420.22,419.15,420.07,5818.0,408.1334,409.1655,408.1237,409.0195,5818.0
2021-02-17 13:30:00,420.15,420.18,419.37,419.59,1888.0,409.0974,409.1266,408.3379,408.5521,1888.0
2021-02-17 13:35:00,419.47,419.47,419.16,419.16,1084.0,408.4353,408.4353,408.1334,408.1334,1084.0
2021-02-17 13:40:00,419.33,419.63,418.98,418.98,4048.0,408.2989,408.591,407.9581,407.9581,4048.0
2021-02-17 13:45:00,419.11,419.53,418.92,419.07,3666.0,408.0847,408.4937,407.8997,408.0458,3666.0
2021-02-17 13:50:00,419.17,419.28,418.98,419.08,3793.0,408.1431,408.2502,407.9581,408.0555,3793.0
2021-02-17 13:55:00,419.05,419.24,418.66,418.67,13510.0,408.0263,408.2113,407.6466,407.6563,13510.0
2021-02-17 14:00:00,419.01,419.57,418.6,418.87,6043.0,407.9874,408.5326,407.5881,407.851,6043.0
2021-02-17 14:05:00,418.75,419.03,418.75,418.98,2700.0,407.7342,408.0068,407.7342,407.9581,2700.0
2021-02-17 14:10:00,419.02,419.02,418.71,418.72,3439.0,407.9971,407.9971,407.6952,407.705,3439.0
2021-02-17 14:15:00,418.42,418.42,417.97,418.04,4527.0,407.4129,407.4129,406.9747,407.0429,4527.0
2021-02-17 14:20:00,418.35,418.35,417.62,417.62,2332.0,407.3447,407.3447,406.6339,406.6339,2332.0
2021-02-17 14:25:00,417.57,417.57,416.85,416.85,5180.0,406.5852,406.5852,405.8842,405.8842,5180.0
2021-02-17 14:30:00,416.66,416.83,416.53,416.56,2810.0,405.6992,405.8647,405.5726,405.6018,2810.0
2021-02-17 14:35:00,416.42,416.55,416.16,416.46,2844.0,405.4655,405.5921,405.2123,405.5044,2844.0
2021-02-17 14:40:00,416.37,416.5,416.02,416.5,2108.0,405.4168,405.5434,405.076,405.5434,2108.0
2021-02-17 14:45:00,416.42,416.43,415.9,416.1,4866.0,405.4655,405.4752,404.9592,405.1539,4866.0
2021-02-17 14:50:00,416.19,416.29,415.48,415.8,4662.0,405.2415,405.3389,404.5502,404.8618,4662.0
2021-02-17 14:55:00,415.74,416.15,415.74,415.84,4370.0,404.8034,405.2026,404.8034,404.9007,4370.0
2021-02-17 15:00:00,415.87,416.18,415.83,416.09,5105.0,404.93,405.2318,404.891,405.1442,5105.0
2021-02-17 15:05:00,415.98,416.29,415.82,415.93,10175.0,405.0371,405.3389,404.8813,404.9884,10175.0
2021-02-17 15:10:00,415.99,415.99,415.64,415.73,3700.0,405.0468,405.0468,404.706,404.7936,3700.0
2021-02-17 15:15:00,415.67,415.79,415.4,415.69,6400.0,404.7352,404.8521,404.4723,404.7547,6400.0
2021-02-17 15:20:00,415.83,416.51,415.79,416.17,9930.0,404.891,405.5531,404.8521,405.2221,9930.0
2021-02-17 15:25:00,416.27,416.27,415.88,416.0,3741.0,405.3194,405.3194,404.9397,405.0565,3741.0
2021-02-17 15:30:00,415.9,416.23,415.68,416.21,7874.0,404.9592,405.2805,404.745,405.261,7874.0
2021-02-17 15:35:00,416.14,416.43,416.0,416.43,9558.0,405.1929,405.4752,405.0565,405.4752,9558.0
2021-02-17 15:40:00,416.46,416.7,416.21,416.25,9393.0,405.5044,405.7381,405.261,405.3,9393.0
2021-02-17 15:45:00,416.15,416.26,415.78,415.96,9066.0,405.2026,405.3097,404.8423,405.0176,9066.0
2021-02-17 15:50:00,415.69,416.09,414.59,414.79,22226.0,404.7547,405.1442,403.6836,403.8784,22226.0
2021-02-17 15:55:00,414.96,416.18,414.96,415.75,56176.0,404.0439,405.2318,404.0439,404.8131,56176.0
2021-02-18 09:30:00,414.38,420.0,412.39,412.63,73788.0,403.4792,408.9513,401.5415,401.7752,73788.0
2021-02-18 09:35:00,413.09,415.5,412.72,414.01,5895.0,402.2231,404.5697,401.8628,403.1189,5895.0
2021-02-18 09:40:00,414.14,414.59,413.47,413.86,3680.0,403.2455,403.6836,402.5931,402.9728,3680.0
2021-02-18 09:45:00,413.82,414.51,412.94,413.98,4711.0,402.9339,403.6057,402.077,403.0897,4711.0
2021-02-18 09:50:00,413.65,414.44,412.91,413.21,7310.0,402.7684,403.5376,402.0478,402.3399,7310.0
2021-02-18 09:55:00,413.59,414.98,413.45,413.95,10060.0,402.7099,404.0634,402.5736,403.0605,10060.0
2021-02-18 10:00:00,414.05,414.64,412.44,412.44,10839.0,403.1578,403.7323,401.5902,401.5902,10839.0
2021-02-18 10:05:00,412.46,412.69,411.48,412.58,11938.0,401.6097,401.8336,400.6554,401.7265,11938.0
2021-02-18 10:10:00,412.42,413.78,411.92,412.98,9985.0,401.5707,402.8949,401.0839,402.116,9985.0
2021-02-18 10:15:00,412.95,413.79,412.9,412.98,4855.0,402.0868,402.9047,402.0381,402.116,4855.0
2021-02-18 10:20:00,412.83,413.06,411.56,412.3,7086.0,401.9699,402.1939,400.7333,401.4539,7086.0
2021-02-18 10:25:00,412.23,412.94,411.74,412.3,4300.0,401.3857,402.077,400.9086,401.4539,4300.0
2021-02-18 10:30:00,411.95,412.22,411.14,411.31,6836.0,401.1131,401.376,400.3244,400.4899,6836.0
2021-02-18 10:35:00,411.46,411.47,410.31,410.31,4000.0,400.636,400.6457,399.5162,399.5162,4000.0
2021-02-18 10:40:00,410.18,411.03,409.53,410.88,9449.0,399.3896,400.2173,398.7567,400.0712,9449.0
2021-02-18 10:45:00,410.96,411.01,410.16,410.49,5300.0,400.1491,400.1978,399.3702,399.6915,5300.0
2021-02-18 10:50:00,410.34,410.49,409.59,410.21,8899.0,399.5454,399.6915,398.8152,399.4188,8899.0
2021-02-18 10:55:00,410.29,410.29,408.48,408.94,24126.0,399.4967,399.4967,397.7344,398.1823,24126.0
2021-02-18 11:00:00,409.14,409.47,408.72,409.1,8549.0,398.377,398.6983,397.968,398.338,8549.0
2021-02-18 11:05:00,409.24,409.66,408.44,408.67,10300.0,398.4744,398.8833,397.6954,397.9194,10300.0
2021-02-18 11:10:00,408.8,410.15,408.43,410.15,5000.0,398.0459,399.3604,397.6857,399.3604,5000.0
2021-02-18 11:15:00,410.17,411.51,409.96,411.21,10543.0,399.3799,400.6847,399.1754,400.3925,10543.0
2021-02-18 11:20:00,410.98,411.26,410.81,411.03,6693.0,400.1686,400.4412,400.0031,400.2173,6693.0
2021-02-18 11:25:00,411.24,411.38,410.48,410.7,10284.0,400.4218,400.5581,399.6817,399.896,10284.0
2021-02-18 11:30:00,410.51,410.95,410.39,410.79,4301.0,399.711,400.1394,399.5941,399.9836,4301.0
2021-02-18 11:35:00,410.77,411.4,410.46,410.46,4200.0,399.9641,400.5775,399.6623,399.6623,4200.0
2021-02-18 11:40:00,410.53,410.81,410.28,410.65,3500.0,399.7304,400.0031,399.487,399.8473,3500.0
2021-02-18 11:45:00,410.74,410.96,410.62,410.62,4306.0,399.9349,400.1491,399.8181,399.8181,4306.0
2021-02-18 11:50:00,410.77,411.31,410.62,411.31,4330.0,399.9641,400.4899,399.8181,400.4899,4330.0
2021-02-18 11:55:00,411.44,411.74,411.3,411.73,2891.0,400.6165,400.9086,400.4802,400.8989,2891.0
2021-02-18 12:00:00,411.43,411.73,411.22,411.73,4616.0,400.6068,400.8989,400.4023,400.8989,4616.0
2021-02-18 12:05:00,411.37,411.73,411.18,411.73,2088.0,400.5483,400.8989,400.3633,400.8989,2088.0
2021-02-18 12:10:00,411.81,412.87,411.61,412.64,5373.0,400.9768,402.0089,400.782,401.7849,5373.0
2021-02-18 12:15:00,412.61,413.33,412.37,413.32,5621.0,401.7557,402.4568,401.522,402.447,5621.0
2021-02-18 12:20:00,413.48,413.7,413.12,413.23,3426.0,402.6028,402.817,402.2523,402.3594,3426.0
2021-02-18 12:25:00,413.04,413.32,412.83,413.25,4697.0,402.1744,402.447,401.9699,402.3789,4697.0
2021-02-18 12:30:00,413.32,413.32,412.68,413.02,2214.0,402.447,402.447,401.8239,402.1549,2214.0
2021-02-18 12:35:00,413.02,413.22,412.88,412.88,2200.0,402.1549,402.3497,402.0186,402.0186,2200.0
2021-02-18 12:40:00,412.88,413.22,412.63,413.02,1900.0,402.0186,402.3497,401.7752,402.1549,1900.0
2021-02-18 12:45:00,413.23,413.38,413.07,413.14,3269.0,402.3594,402.5055,402.2036,402.2718,3269.0
2021-02-18 12:50:00,413.22,413.23,412.51,412.51,1916.0,402.3497,402.3594,401.6583,401.6583,1916.0
2021-02-18 12:55:00,412.6,413.11,412.6,412.99,2569.0,401.746,402.2426,401.746,402.1257,2569.0
2021-02-18 13:00:00,412.94,413.15,412.94,413.0,4288.0,402.077,402.2815,402.077,402.1355,4288.0
2021-02-18 13:05:00,413.09,413.88,413.05,413.87,2600.0,402.2231,402.9923,402.1841,402.9826,2600.0
2021-02-18 13:10:00,413.94,413.94,413.38,413.42,1000.0,403.0507,403.0507,402.5055,402.5444,1000.0
2021-02-18 13:15:00,413.4,414.25,413.4,414.16,4602.0,402.5249,403.3526,402.5249,403.2649,4602.0
2021-02-18 13:20:00,414.29,415.23,414.29,414.88,4877.0,403.3915,404.3068,403.3915,403.966,4877.0
2021-02-18 13:25:00,414.77,415.26,414.59,415.07,3328.0,403.8589,404.336,403.6836,404.151,3328.0
2021-02-18 13:30:00,415.15,416.22,415.1,416.21,6641.0,404.2289,405.2707,404.1802,405.261,6641.0
2021-02-18 13:35:00,416.25,416.38,415.79,415.94,2800.0,405.3,405.4265,404.8521,404.9981,2800.0
2021-02-18 13:40:00,415.9,415.9,415.18,415.22,4613.0,404.9592,404.9592,404.2581,404.2971,4613.0
2021-02-18 13:45:00,415.13,415.28,414.8,414.92,2689.0,404.2094,404.3555,403.8881,404.0049,2689.0
2021-02-18 13:50:00,415.08,415.48,415.04,415.04,2772.0,404.1607,404.5502,404.1218,404.1218,2772.0
2021-02-18 13:55:00,414.88,415.2,414.55,414.55,3479.0,403.966,404.2776,403.6447,403.6447,3479.0
2021-02-18 14:00:00,414.64,415.59,414.64,415.13,3500.0,403.7323,404.6573,403.7323,404.2094,3500.0
2021-02-18 14:05:00,415.38,415.6,415.01,415.26,4100.0,404.4528,404.6671,404.0926,404.336,4100.0
2021-02-18 14:10:00,415.19,415.46,414.87,415.38,4888.0,404.2678,404.5307,403.9563,404.4528,4888.0
2021-02-18 14:15:00,415.38,415.75,415.37,415.38,2500.0,404.4528,404.8131,404.4431,404.4528,2500.0
2021-02-18 14:20:00,415.45,416.0,415.38,415.72,4949.0,404.521,405.0565,404.4528,404.7839,4949.0
2021-02-18 14:25:00,415.88,416.19,415.58,415.59,3400.0,404.9397,405.2415,404.6476,404.6573,3400.0
2021-02-18 14:30:00,415.56,416.17,415.56,416.05,5773.0,404.6281,405.2221,404.6281,405.1052,5773.0
2021-02-18 14:35:00,416.16,416.29,415.77,416.29,2123.0,405.2123,405.3389,404.8326,405.3389,2123.0
2021-02-18 14:40:00,416.31,416.32,415.98,416.16,2200.0,405.3584,405.3681,405.0371,405.2123,2200.0
2021-02-18 14:45:00,416.34,416.34,415.47,415.59,4801.0,405.3876,405.3876,404.5405,404.6573,4801.0
2021-02-18 14:50:00,415.71,415.79,415.46,415.79,2756.0,404.7742,404.8521,404.5307,404.8521,2756.0
2021-02-18 14:55:00,415.64,416.7,415.28,416.68,5183.0,404.706,405.7381,404.3555,405.7186,5183.0
2021-02-18 15:00:00,416.27,416.6,416.24,416.43,2600.0,405.3194,405.6408,405.2902,405.4752,2600.0
2021-02-18 15:05:00,416.69,417.42,416.39,417.42,6630.0,405.7284,406.4392,405.4363,406.4392,6630.0
2021-02-18 15:10:00,417.18,417.18,416.46,416.74,4535.0,406.2055,406.2055,405.5044,405.7771,4535.0
2021-02-18 15:15:00,416.67,416.79,416.32,416.47,5012.0,405.7089,405.8258,405.3681,405.5142,5012.0
2021-02-18 15:20:00,416.55,416.58,416.15,416.29,4544.0,405.5921,405.6213,405.2026,405.3389,4544.0
2021-02-18 15:25:00,416.36,416.72,416.1,416.11,3667.0,405.4071,405.7576,405.1539,405.1636,3667.0
2021-02-18 15:30:00,416.08,416.58,415.57,415.93,13958.0,405.1344,405.6213,404.6378,404.9884,13958.0
2021-02-18 15:35:00,415.95,416.5,415.81,415.99,9387.0,405.0078,405.5434,404.8715,405.0468,9387.0
2021-02-18 15:40:00,416.09,416.72,416.01,416.61,15000.0,405.1442,405.7576,405.0663,405.6505,15000.0
2021-02-18 15:45:00,416.74,417.03,416.19,416.3,15069.0,405.7771,406.0594,405.2415,405.3486,15069.0
2021-02-18 15:50:00,416.41,417.02,416.33,416.77,31481.0,405.4557,406.0497,405.3779,405.8063,31481.0
2021-02-18 15:55:00,416.38,416.51,415.36,415.4,38009.0,405.4265,405.5531,404.4334,404.4723,38009.0
2021-02-19 09:30:00,413.35,416.65,412.68,416.35,105439.0,402.4762,405.6894,401.8239,405.3973,105439.0
2021-02-19 09:35:00,416.26,417.81,415.48,415.48,13590.0,405.3097,406.8189,404.5502,404.5502,13590.0
2021-02-19 09:40:00,415.53,416.13,413.08,413.08,5382.0,404.5989,405.1831,402.2133,402.2133,5382.0
2021-02-19 09:45:00,413.19,413.6,411.5,412.64,10206.0,402.3205,402.7197,400.6749,401.7849,10206.0
2021-02-19 09:50:00,413.26,415.72,413.19,415.72,4528.0,402.3886,404.7839,402.3205,404.7839,4528.0
2021-02-19 09:55:00,415.3,415.3,413.47,414.53,6614.0,404.3749,404.3749,402.5931,403.6252,6614.0
2021-02-19 10:00:00,414.33,415.57,414.33,414.89,16725.0,403.4305,404.6378,403.4305,403.9757,16725.0
2021-02-19 10:05:00,415.0,415.08,413.91,413.96,25102.0,404.0828,404.1607,403.0215,403.0702,25102.0
2021-02-19 10:10:00,414.18,414.72,413.5,414.2,4202.0,403.2844,403.8102,402.6223,403.3039,4202.0
2021-02-19 10:15:00,414.46,414.5,413.57,414.0,4078.0,403.557,403.596,402.6905,403.1091,4078.0
2021-02-19 10:20:00,414.01,414.88,413.44,414.88,1500.0,403.1189,403.966,402.5639,403.966,1500.0
2021-02-19 10:25:00,414.46,414.86,414.31,414.69,2069.0,403.557,403.9465,403.411,403.781,2069.0
2021-02-19 10:30:00,414.88,414.88,413.97,414.1,2084.0,403.966,403.966,403.0799,403.2065,2084.0
2021-02-19 10:35:00,414.31,415.03,414.24,414.24,4445.0,403.411,404.1121,403.3428,403.3428,4445.0
2021-02-19 10:40:00,414.16,414.38,413.31,413.48,5491.0,403.2649,403.4792,402.4373,402.6028,5491.0
2021-02-19 10:45:00,413.26,413.68,413.21,413.33,5302.0,402.3886,402.7976,402.3399,402.4568,5302.0
2021-02-19 10:50:00,413.49,414.38,413.47,414.31,8215.0,402.6126,403.4792,402.5931,403.411,8215.0
2021-02-19 10:55:00,414.5,415.6,414.5,415.13,5785.0,403.596,404.6671,403.596,404.2094,5785.0
2021-02-19 11:00:00,414.98,415.55,414.82,415.55,3150.0,404.0634,404.6184,403.9076,404.6184,3150.0
2021-02-19 11:05:00,415.59,415.83,415.38,415.49,5042.0,404.6573,404.891,404.4528,404.56,5042.0
2021-02-19 11:10:00,415.65,415.65,414.89,415.01,8523.0,404.7157,404.7157,403.9757,404.0926,8523.0
2021-02-19 11:15:00,414.87,415.05,414.29,414.45,4019.0,403.9563,404.1315,403.3915,403.5473,4019.0
2021-02-19 11:20:00,414.61,414.7,414.41,414.42,1505.0,403.7031,403.7907,403.5084,403.5181,1505.0
2021-02-19 11:25:00,414.49,415.0,414.46,414.46,2398.0,403.5863,404.0828,403.557,403.557,2398.0
2021-02-19 11:30:00,414.58,415.37,414.58,415.0,7284.0,403.6739,404.4431,403.6739,404.0828,7284.0
2021-02-19 11:35:00,414.87,414.87,414.5,414.5,1300.0,403.9563,403.9563,403.596,403.596,1300.0
2021-02-19 11:40:00,414.61,414.76,414.27,414.27,3700.0,403.7031,403.8492,403.372,403.372,3700.0
2021-02-19 11:45:00,414.46,414.83,414.27,414.46,3030.0,403.557,403.9173,403.372,403.557,3030.0
2021-02-19 11:50:00,414.48,414.77,414.24,414.24,2496.0,403.5765,403.8589,403.3428,403.3428,2496.0
2021-02-19 11:55:00,414.47,414.71,414.22,414.22,4062.0,403.5668,403.8005,403.3234,403.3234,4062.0
2021-02-19 12:00:00,414.22,414.36,414.06,414.1,1311.0,403.3234,403.4597,403.1676,403.2065,1311.0
2021-02-19 12:05:00,414.31,414.34,413.51,413.66,4678.0,403.411,403.4402,402.632,402.7781,4678.0
2021-02-19 12:10:00,413.75,413.96,413.33,413.55,4934.0,402.8657,403.0702,402.4568,402.671,4934.0
2021-02-19 12:15:00,413.5,413.78,412.0,412.0,2212.0,402.6223,402.8949,401.1618,401.1618,2212.0
2021-02-19 12:20:00,412.18,412.44,411.5,411.5,8448.0,401.337,401.5902,400.6749,400.6749,8448.0
2021-02-19 12:25:00,411.6,411.91,411.5,411.64,4191.0,400.7723,401.0741,400.6749,400.8112,4191.0
2021-02-19 12:30:00,411.72,412.31,411.5,411.51,8569.0,400.8891,401.4636,400.6749,400.6847,8569.0
2021-02-19 12:35:00,411.51,411.81,411.47,411.77,5362.0,400.6847,400.9768,400.6457,400.9378,5362.0
2021-02-19 12:40:00,411.5,411.67,411.25,411.36,12451.0,400.6749,400.8404,400.4315,400.5386,12451.0
2021-02-19 12:45:00,411.28,411.57,410.84,411.19,15291.0,400.4607,400.7431,400.0323,400.3731,15291.0
2021-02-19 12:50:00,411.0,411.16,409.94,410.27,6731.0,400.1881,400.3439,399.156,399.4773,6731.0
2021-02-19 12:55:00,410.4,411.78,410.38,411.78,2552.0,399.6039,400.9475,399.5844,400.9475,2552.0
2021-02-19 13:00:00,411.37,411.71,411.08,411.12,7833.0,400.5483,400.8794,400.266,400.3049,7833.0
2021-02-19 13:05:00,411.25,411.29,410.18,410.18,4200.0,400.4315,400.4704,399.3896,399.3896,4200.0
2021-02-19 13:10:00,409.97,410.4,409.73,409.79,3845.0,399.1852,399.6039,398.9515,399.0099,3845.0
2021-02-19 13:15:00,409.67,410.3,409.49,409.73,5296.0,398.8931,399.5065,398.7178,398.9515,5296.0
2021-02-19 13:20:00,409.65,410.13,409.29,410.0,11514.0,398.8736,399.341,398.5231,399.2144,11514.0
2021-02-19 13:25:00,410.04,410.23,409.74,409.74,2170.0,399.2533,399.4383,398.9612,398.9612,2170.0
2021-02-19 13:30:00,409.77,410.55,409.15,409.45,4797.0,398.9904,399.7499,398.3867,398.6788,4797.0
2021-02-19 13:35:00,409.47,410.46,409.42,410.46,3909.0,398.6983,399.6623,398.6496,399.6623,3909.0
2021-02-19 13:40:00,410.2,411.06,410.13,411.06,5433.0,399.4091,400.2465,399.341,400.2465,5433.0
2021-02-19 13:45:00,410.81,410.85,410.61,410.75,3464.0,400.0031,400.042,399.8083,399.9446,3464.0
2021-02-19 13:50:00,410.79,411.01,410.67,411.01,2550.0,399.9836,400.1978,399.8667,400.1978,2550.0
2021-02-19 13:55:00,410.9,411.23,410.9,411.23,2621.0,400.0907,400.412,400.0907,400.412,2621.0
2021-02-19 14:00:00,411.34,412.27,411.34,412.12,5390.0,400.5191,401.4247,400.5191,401.2786,5390.0
2021-02-19 14:05:00,412.24,412.66,412.0,412.0,4049.0,401.3954,401.8044,401.1618,401.1618,4049.0
2021-02-19 14:10:00,412.02,412.19,412.0,412.16,14300.0,401.1812,401.3468,401.1618,401.3176,14300.0
2021-02-19 14:15:00,412.16,412.88,412.09,412.39,4168.0,401.3176,402.0186,401.2494,401.5415,4168.0
2021-02-19 14:20:00,412.27,412.27,411.61,411.75,13545.0,401.4247,401.4247,400.782,400.9183,13545.0
2021-02-19 14:25:00,411.85,412.03,411.55,411.69,24361.0,401.0157,401.191,400.7236,400.8599,24361.0
2021-02-19 14:30:00,411.7,412.32,411.7,412.09,7139.0,400.8697,401.4733,400.8697,401.2494,7139.0
2021-02-19 14:35:00,412.0,412.13,411.23,411.23,34789.0,401.1618,401.2883,400.412,400.412,34789.0
2021-02-19 14:40:00,411.15,411.9,411.15,411.9,3500.0,400.3341,401.0644,400.3341,401.0644,3500.0
2021-02-19 14:45:00,411.9,412.03,411.7,411.7,5054.0,401.0644,401.191,400.8697,400.8697,5054.0
2021-02-19 14:50:00,411.71,411.94,411.5,411.61,3982.0,400.8794,401.1033,400.6749,400.782,3982.0
2021-02-19 14:55:00,411.69,412.15,411.28,411.98,7137.0,400.8599,401.3078,400.4607,401.1423,7137.0
2021-02-19 15:00:00,412.29,412.71,412.06,412.71,4241.0,401.4441,401.8531,401.2202,401.8531,4241.0
2021-02-19 15:05:00,412.61,412.73,412.29,412.54,16323.0,401.7557,401.8726,401.4441,401.6876,16323.0
2021-02-19 15:10:00,412.59,412.95,412.53,412.59,18247.0,401.7362,402.0868,401.6778,401.7362,18247.0
2021-02-19 15:15:00,412.54,413.11,412.34,412.75,18500.0,401.6876,402.2426,401.4928,401.892,18500.0
2021-02-19 15:20:00,412.79,412.93,412.27,412.3,4700.0,401.931,402.0673,401.4247,401.4539,4700.0
2021-02-19 15:25:00,412.38,412.63,412.11,412.47,5328.0,401.5318,401.7752,401.2689,401.6194,5328.0
2021-02-19 15:30:00,412.54,412.8,412.15,412.18,6663.0,401.6876,401.9407,401.3078,401.337,6663.0
2021-02-19 15:35:00,412.15,412.87,412.15,412.87,6871.0,401.3078,402.0089,401.3078,402.0089,6871.0
2021-02-19 15:40:00,412.84,413.03,412.5,412.56,7600.0,401.9797,402.1647,401.6486,401.707,7600.0
2021-02-19 15:45:00,412.5,413.22,412.5,413.11,10619.0,401.6486,402.3497,401.6486,402.2426,10619.0
2021-02-19 15:50:00,413.16,413.91,412.2,412.25,43350.0,402.2912,403.0215,401.3565,401.4052,43350.0
2021-02-19 15:55:00,412.52,412.91,411.04,411.11,76331.0,401.6681,402.0478,400.227,400.2952,76331.0
2021-02-22 09:30:00,408.16,408.84,404.5,405.35,24807.0,397.4228,398.0849,393.8591,394.6867,24807.0
2021-02-22 09:35:00,405.75,406.95,405.17,406.81,4243.0,395.0762,396.2446,394.5114,396.1083,4243.0
2021-02-22 09:40:00,406.54,407.18,405.33,406.25,5243.0,395.8454,396.4686,394.6672,395.563,5243.0
2021-02-22 09:45:00,406.6,406.75,405.16,406.09,7520.0,395.9038,396.0499,394.5017,395.4072,7520.0
2021-02-22 09:50:00,405.82,407.94,405.82,407.66,4323.0,395.1443,397.2086,395.1443,396.9359,4323.0
2021-02-22 09:55:00,407.89,408.49,406.95,407.06,10877.0,397.1599,397.7441,396.2446,396.3517,10877.0
2021-02-22 10:00:00,407.0,407.92,406.89,407.47,6408.0,396.2933,397.1891,396.1862,396.7509,6408.0
2021-02-22 10:05:00,407.5,408.0,406.95,407.4,7818.0,396.7801,397.267,396.2446,396.6828,7818.0
2021-02-22 10:10:00,407.67,408.35,407.56,407.84,3895.0,396.9457,397.6078,396.8386,397.1112,3895.0
2021-02-22 10:15:00,407.71,407.71,405.92,406.75,10125.0,396.9846,396.9846,395.2417,396.0499,10125.0
2021-02-22 10:20:00,406.45,406.67,404.97,405.64,18535.0,395.7578,395.972,394.3167,394.9691,18535.0
2021-02-22 10:25:00,405.78,406.24,405.47,406.24,5686.0,395.1054,395.5533,394.8035,395.5533,5686.0
2021-02-22 10:30:00,406.21,406.24,405.07,405.67,12300.0,395.5241,395.5533,394.4141,394.9983,12300.0
2021-02-22 10:35:00,405.85,406.14,405.36,406.14,15075.0,395.1735,395.4559,394.6964,395.4559,15075.0
2021-02-22 10:40:00,405.81,406.39,405.19,406.39,4000.0,395.1346,395.6993,394.5309,395.6993,4000.0
2021-02-22 10:45:00,406.38,406.38,405.2,406.15,2631.0,395.6896,395.6896,394.5406,395.4657,2631.0
2021-02-22 10:50:00,405.9,405.91,404.28,404.49,5900.0,395.2222,395.232,393.6448,393.8493,5900.0
2021-02-22 10:55:00,404.54,405.42,404.35,404.69,12100.0,393.898,394.7549,393.713,394.0441,12100.0
2021-02-22 11:00:00,404.91,405.07,404.35,404.43,2512.0,394.2583,394.4141,393.713,393.7909,2512.0
2021-02-22 11:05:00,404.43,405.07,404.43,404.75,2017.0,393.7909,394.4141,393.7909,394.1025,2017.0
2021-02-22 11:10:00,404.32,405.05,404.0,404.36,6537.0,393.6838,394.3946,393.3722,393.7227,6537.0
2021-02-22 11:15:00,404.29,404.95,404.01,404.95,4706.0,393.6546,394.2972,393.3819,394.2972,4706.0
2021-02-22 11:20:00,404.95,405.69,404.85,405.64,3998.0,394.2972,395.0178,394.1999,394.9691,3998.0
2021-02-22 11:25:00,405.58,405.74,404.87,404.87,4287.0,394.9106,395.0664,394.2193,394.2193,4287.0
2021-02-22 11:30:00,404.96,405.15,404.58,405.05,2500.0,394.307,394.492,393.937,394.3946,2500.0
2021-02-22 11:35:00,404.99,405.94,404.99,405.71,2304.0,394.3362,395.2612,394.3362,395.0372,2304.0
2021-02-22 11:40:00,405.95,406.0,405.08,405.2,3278.0,395.2709,395.3196,394.4238,394.5406,3278.0
2021-02-22 11:45:00,405.0,405.09,404.0,404.19,7570.0,394.3459,394.4335,393.3722,393.5572,7570.0
2021-02-22 11:50:00,404.55,404.7,404.24,404.24,1300.0,393.9077,394.0538,393.6059,393.6059,1300.0
2021-02-22 11:55:00,404.15,404.45,403.95,404.25,8996.0,393.5183,393.8104,393.3235,393.6156,8996.0
2021-02-22 12:00:00,404.43,404.43,403.73,404.19,8338.0,393.7909,393.7909,393.1093,393.5572,8338.0
2021-02-22 12:05:00,404.26,404.7,404.24,404.43,5257.0,393.6254,394.0538,393.6059,393.7909,5257.0
2021-02-22 12:10:00,404.32,404.74,404.05,404.74,3000.0,393.6838,394.0927,393.4209,394.0927,3000.0
2021-02-22 12:15:00,404.74,405.09,404.61,405.04,3800.0,394.0927,394.4335,393.9662,394.3849,3800.0
2021-02-22 12:20:00,405.15,405.48,404.79,404.79,5500.0,394.492,394.8133,394.1414,394.1414,5500.0
2021-02-22 12:25:00,404.56,405.1,404.39,405.08,2555.0,393.9175,394.4433,393.752,394.4238,2555.0
2021-02-22 12:30:00,404.77,405.0,404.76,405.0,800.0,394.122,394.3459,394.1122,394.3459,800.0
2021-02-22 12:35:00,405.22,405.73,405.14,405.6,4670.0,394.5601,395.0567,394.4822,394.9301,4670.0
2021-02-22 12:40:00,405.72,405.73,405.66,405.72,1100.0,395.047,395.0567,394.9885,395.047,1100.0
2021-02-22 12:45:00,405.88,406.7,405.86,406.65,2718.0,395.2028,396.0012,395.1833,395.9525,2718.0
2021-02-22 12:50:00,406.49,406.63,406.36,406.57,1000.0,395.7967,395.933,395.6701,395.8746,1000.0
2021-02-22 12:55:00,406.59,406.79,406.28,406.59,2000.0,395.8941,396.0888,395.5922,395.8941,2000.0
2021-02-22 13:00:00,406.54,406.62,406.36,406.42,500.0,395.8454,395.9233,395.6701,395.7285,500.0
2021-02-22 13:05:00,406.34,406.91,406.34,406.63,1720.0,395.6507,396.2057,395.6507,395.933,1720.0
2021-02-22 13:10:00,406.62,406.78,406.58,406.75,1970.0,395.9233,396.0791,395.8843,396.0499,1970.0
2021-02-22 13:15:00,406.63,407.02,406.63,406.99,800.0,395.933,396.3128,395.933,396.2836,800.0
2021-02-22 13:20:00,407.02,407.96,407.0,407.96,3600.0,396.3128,397.228,396.2933,397.228,3600.0
2021-02-22 13:25:00,407.94,408.09,407.7,407.84,1903.0,397.2086,397.3546,396.9749,397.1112,1903.0
2021-02-22 13:30:00,407.96,407.96,407.17,407.71,3176.0,397.228,397.228,396.4588,396.9846,3176.0
2021-02-22 13:35:00,407.9,408.45,407.88,407.95,7522.0,397.1696,397.7051,397.1501,397.2183,7522.0
2021-02-22 13:40:00,408.07,408.17,407.72,407.82,6544.0,397.3351,397.4325,396.9944,397.0917,6544.0
2021-02-22 13:45:00,408.04,408.1,407.71,407.71,2501.0,397.3059,397.3644,396.9846,396.9846,2501.0
2021-02-22 13:50:00,407.85,408.15,407.67,407.69,2325.0,397.1209,397.413,396.9457,396.9651,2325.0
2021-02-22 13:55:00,407.83,408.27,407.83,407.99,4104.0,397.1015,397.5299,397.1015,397.2572,4104.0
2021-02-22 14:00:00,408.0,408.17,407.65,407.65,2400.0,397.267,397.4325,396.9262,396.9262,2400.0
2021-02-22 14:05:00,407.62,408.07,407.53,407.92,4142.0,396.897,397.3351,396.8093,397.1891,4142.0
2021-02-22 14:10:00,407.59,407.64,407.34,407.57,3770.0,396.8678,396.9165,396.6243,396.8483,3770.0
2021-02-22 14:15:00,407.63,408.12,407.6,407.96,2614.0,396.9067,397.3838,396.8775,397.228,2614.0
2021-02-22 14:20:00,407.98,408.33,407.57,407.57,2245.0,397.2475,397.5883,396.8483,396.8483,2245.0
2021-02-22 14:25:00,407.58,407.73,407.47,407.61,2000.0,396.858,397.0041,396.7509,396.8872,2000.0
2021-02-22 14:30:00,407.5,407.62,407.3,407.39,3449.0,396.7801,396.897,396.5854,396.673,3449.0
2021-02-22 14:35:00,407.46,407.63,407.24,407.24,3728.0,396.7412,396.9067,396.527,396.527,3728.0
2021-02-22 14:40:00,407.24,407.34,406.06,406.11,7738.0,396.527,396.6243,395.378,395.4267,7738.0
2021-02-22 14:45:00,406.26,406.26,405.51,405.51,5318.0,395.5728,395.5728,394.8425,394.8425,5318.0
2021-02-22 14:50:00,405.54,405.72,405.13,405.13,3300.0,394.8717,395.047,394.4725,394.4725,3300.0
2021-02-22 14:55:00,405.28,405.59,405.28,405.59,4028.0,394.6185,394.9204,394.6185,394.9204,4028.0
2021-02-22 15:00:00,405.51,405.51,404.76,404.88,7333.0,394.8425,394.8425,394.1122,394.2291,7333.0
2021-02-22 15:05:00,404.95,405.03,404.49,404.52,3077.0,394.2972,394.3751,393.8493,393.8785,3077.0
2021-02-22 15:10:00,404.59,404.69,403.72,404.17,7172.0,393.9467,394.0441,393.0996,393.5377,7172.0
2021-02-22 15:15:00,403.96,404.44,403.79,404.3,7000.0,393.3333,393.8006,393.1677,393.6643,7000.0
2021-02-22 15:20:00,404.4,404.4,403.85,403.91,7372.0,393.7617,393.7617,393.2262,393.2846,7372.0
2021-02-22 15:25:00,404.06,404.35,403.86,404.35,32740.0,393.4306,393.713,393.2359,393.713,32740.0
2021-02-22 15:30:00,404.4,405.68,404.4,404.99,21569.0,393.7617,395.008,393.7617,394.3362,21569.0
2021-02-22 15:35:00,404.76,404.76,403.61,403.96,15937.0,394.1122,394.1122,392.9925,393.3333,15937.0
2021-02-22 15:40:00,404.13,404.92,403.93,404.22,14121.0,393.4988,394.268,393.3041,393.5864,14121.0
2021-02-22 15:45:00,404.2,404.42,403.8,404.19,15251.0,393.5669,393.7812,393.1775,393.5572,15251.0
2021-02-22 15:50:00,404.04,404.13,401.5,401.87,51501.0,393.4112,393.4988,390.938,391.2982,51501.0
2021-02-22 15:55:00,401.89,402.75,401.24,401.48,86936.0,391.3177,392.1551,390.6848,390.9185,86936.0
2021-02-23 09:30:00,398.12,398.32,390.24,390.93,51701.0,387.6469,387.8416,379.9742,380.646,51701.0
2021-02-23 09:35:00,391.55,395.99,390.5,395.08,39787.0,381.2497,385.5729,380.2273,384.6869,39787.0
2021-02-23 09:40:00,395.03,395.63,393.91,394.15,29039.0,384.6382,385.2224,383.5476,383.7813,29039.0
2021-02-23 09:45:00,394.16,395.04,393.0,394.19,40201.0,383.7911,384.6479,382.6616,383.8203,40201.0
2021-02-23 09:50:00,393.98,394.63,390.66,394.58,24885.0,383.6158,384.2487,380.3831,384.2,24885.0
2021-02-23 09:55:00,394.58,394.58,393.01,393.23,15803.0,384.2,384.2,382.6713,382.8855,15803.0
2021-02-23 10:00:00,393.45,394.83,392.83,394.38,13376.0,383.0997,384.4434,382.4961,384.0053,13376.0
2021-02-23 10:05:00,394.84,394.84,392.76,394.78,18650.0,384.4532,384.4532,382.4279,384.3948,18650.0
2021-02-23 10:10:00,394.86,397.49,394.86,395.97,29342.0,384.4727,387.0335,384.4727,385.5535,29342.0
2021-02-23 10:15:00,396.04,396.34,394.55,396.2,17362.0,385.6216,385.9137,384.1708,385.7774,17362.0
2021-02-23 10:20:00,396.31,398.64,396.02,398.42,10327.0,385.8845,388.1532,385.6021,387.939,10327.0
2021-02-23 10:25:00,398.72,399.43,398.29,399.27,16760.0,388.2311,388.9224,387.8124,388.7666,16760.0
2021-02-23 10:30:00,399.25,400.2,398.68,400.19,11858.0,388.7472,389.6722,388.1922,389.6624,11858.0
2021-02-23 10:35:00,399.78,399.89,398.59,399.76,15853.0,389.2632,389.3703,388.1045,389.2438,15853.0
2021-02-23 10:40:00,399.93,399.96,398.19,399.1,9908.0,389.4093,389.4385,387.7151,388.6011,9908.0
2021-02-23 10:45:00,399.1,401.36,399.09,399.86,22548.0,388.6011,390.8017,388.5914,389.3411,22548.0
2021-02-23 10:50:00,399.99,400.63,398.84,400.43,23637.0,389.4677,390.0909,388.348,389.8961,23637.0
2021-02-23 10:55:00,400.17,401.78,399.95,401.58,12193.0,389.643,391.2106,389.4288,391.0159,12193.0
2021-02-23 11:00:00,401.86,402.03,400.41,401.94,6169.0,391.2885,391.454,389.8767,391.3664,6169.0
2021-02-23 11:05:00,401.75,401.98,399.52,400.72,22446.0,391.1814,391.4054,389.0101,390.1785,22446.0
2021-02-23 11:10:00,401.04,402.62,400.91,402.62,6270.0,390.4901,392.0285,390.3635,392.0285,6270.0
2021-02-23 11:15:00,402.33,402.8,401.0,401.15,11317.0,391.7461,392.2038,390.4511,390.5972,11317.0
2021-02-23 11:20:00,400.85,401.2,399.8,399.8,6055.0,390.3051,390.6459,389.2827,389.2827,6055.0
2021-02-23 11:25:00,399.41,400.43,399.25,400.43,17131.0,388.903,389.8961,388.7472,389.8961,17131.0
2021-02-23 11:30:00,400.33,401.0,399.11,400.53,12375.0,389.7988,390.4511,388.6108,389.9935,12375.0
2021-02-23 11:35:00,400.26,400.51,399.68,399.75,8913.0,389.7306,389.974,389.1659,389.234,8913.0
2021-02-23 11:40:00,399.87,401.0,398.61,401.0,29821.0,389.3509,390.4511,388.124,390.4511,29821.0
2021-02-23 11:45:00,401.01,401.01,398.34,399.01,19063.0,390.4609,390.4609,387.8611,388.5135,19063.0
2021-02-23 11:50:00,399.0,399.59,398.66,399.3,4480.0,388.5037,389.0782,388.1727,388.7959,4480.0
2021-02-23 11:55:00,399.18,399.32,398.17,398.25,7294.0,388.679,388.8153,387.6956,387.7735,7294.0
2021-02-23 12:00:00,398.05,398.05,397.22,397.41,5883.0,387.5787,387.5787,386.7706,386.9556,5883.0
2021-02-23 12:05:00,397.38,397.85,396.1,396.2,4344.0,386.9264,387.384,385.68,385.7774,4344.0
2021-02-23 12:10:00,396.03,396.09,395.1,395.1,6623.0,385.6119,385.6703,384.7063,384.7063,6623.0
2021-02-23 12:15:00,395.13,396.77,393.56,396.62,7578.0,384.7355,386.3324,383.2069,386.1864,7578.0
2021-02-23 12:20:00,396.57,396.73,395.67,396.29,3807.0,386.1377,386.2935,385.2613,385.865,3807.0
2021-02-23 12:25:00,396.81,397.24,396.73,396.82,2381.0,386.3714,386.79,386.2935,386.3811,2381.0
2021-02-23 12:30:00,396.94,397.58,396.71,397.12,26648.0,386.4979,387.1211,386.274,386.6732,26648.0
2021-02-23 12:35:00,396.88,397.17,395.27,395.28,9536.0,386.4395,386.7219,384.8719,384.8816,9536.0
2021-02-23 12:40:00,395.04,395.53,394.0,394.0,4799.0,384.6479,385.125,383.6353,383.6353,4799.0
2021-02-23 12:45:00,393.86,394.1,393.44,393.57,4387.0,383.499,383.7326,383.09,383.2166,4387.0
2021-02-23 12:50:00,393.44,394.27,392.74,394.11,12083.0,383.09,383.8982,382.4084,383.7424,12083.0
2021-02-23 12:55:00,394.11,394.28,392.86,393.32,5100.0,383.7424,383.9079,382.5253,382.9732,5100.0
2021-02-23 13:00:00,393.14,394.89,392.74,394.89,4100.0,382.7979,384.5019,382.4084,384.5019,4100.0
2021-02-23 13:05:00,394.78,394.83,394.39,394.75,2300.0,384.3948,384.4434,384.015,384.3655,2300.0
2021-02-23 13:10:00,394.76,395.55,394.5,395.4,2400.0,384.3753,385.1445,384.1221,384.9984,2400.0
2021-02-23 13:15:00,395.25,395.99,394.94,395.84,12778.0,384.8524,385.5729,384.5505,385.4269,12778.0
2021-02-23 13:20:00,395.81,397.06,395.79,396.88,5989.0,385.3977,386.6148,385.3782,386.4395,5989.0
2021-02-23 13:25:00,396.98,397.76,396.74,397.76,11149.0,386.5369,387.2964,386.3032,387.2964,11149.0
2021-02-23 13:30:00,397.36,398.12,397.15,398.1,4552.0,386.9069,387.6469,386.7024,387.6274,4552.0
2021-02-23 13:35:00,398.02,398.02,397.49,397.78,23110.0,387.5495,387.5495,387.0335,387.3158,23110.0
2021-02-23 13:40:00,397.65,398.15,396.92,397.21,9738.0,387.1893,387.6761,386.4785,386.7608,9738.0
2021-02-23 13:45:00,397.47,397.6,396.79,396.97,3804.0,387.014,387.1406,386.3519,386.5271,3804.0
2021-02-23 13:50:00,396.58,397.17,396.07,396.61,9916.0,386.1474,386.7219,385.6508,386.1766,9916.0
2021-02-23 13:55:00,396.43,397.46,396.34,397.0,6976.0,386.0014,387.0043,385.9137,386.5564,6976.0
2021-02-23 14:00:00,396.76,397.04,396.33,396.64,7650.0,386.3227,386.5953,385.904,386.2058,7650.0
2021-02-23 14:05:00,396.76,397.28,396.7,396.89,5717.0,386.3227,386.829,386.2642,386.4492,5717.0
2021-02-23 14:10:00,396.8,396.86,395.7,395.8,5423.0,386.3616,386.42,385.2906,385.3879,5423.0
2021-02-23 14:15:00,396.12,396.2,395.49,396.02,6842.0,385.6995,385.7774,385.0861,385.6021,6842.0
2021-02-23 14:20:00,396.02,396.02,395.44,395.79,4904.0,385.6021,385.6021,385.0374,385.3782,4904.0
2021-02-23 14:25:00,395.82,396.52,395.68,396.44,9084.0,385.4074,386.089,385.2711,386.0111,9084.0
2021-02-23 14:30:00,396.38,396.76,395.46,395.46,7165.0,385.9527,386.3227,385.0569,385.0569,7165.0
2021-02-23 14:35:00,395.17,395.91,395.0,395.0,4718.0,384.7745,385.495,384.609,384.609,4718.0
2021-02-23 14:40:00,394.78,395.85,394.77,395.43,6430.0,384.3948,385.4366,384.385,385.0277,6430.0
2021-02-23 14:45:00,395.72,396.36,395.48,395.51,9975.0,385.31,385.9332,385.0763,385.1056,9975.0
2021-02-23 14:50:00,395.51,396.73,395.35,396.31,8378.0,385.1056,386.2935,384.9498,385.8845,8378.0
2021-02-23 14:55:00,396.35,396.94,396.14,396.94,5863.0,385.9235,386.4979,385.719,386.4979,5863.0
2021-02-23 15:00:00,396.88,397.18,396.15,397.12,8532.0,386.4395,386.7316,385.7287,386.6732,8532.0
2021-02-23 15:05:00,397.21,398.59,397.08,398.59,9634.0,386.7608,388.1045,386.6343,388.1045,9634.0
2021-02-23 15:10:00,398.49,399.33,397.75,398.38,17927.0,388.0072,388.8251,387.2866,387.9001,17927.0
2021-02-23 15:15:00,398.38,398.67,398.23,398.32,28939.0,387.9001,388.1824,387.754,387.8416,28939.0
2021-02-23 15:20:00,398.37,398.9,397.7,397.79,53261.0,387.8903,388.4064,387.2379,387.3256,53261.0
2021-02-23 15:25:00,397.79,398.47,397.68,397.97,84089.0,387.3256,387.9877,387.2185,387.5008,84089.0
2021-02-23 15:30:00,398.06,398.06,396.3,396.48,40629.0,387.5885,387.5885,385.8748,386.05,40629.0
2021-02-23 15:35:00,396.55,397.12,395.79,396.04,82979.0,386.1182,386.6732,385.3782,385.6216,82979.0
2021-02-23 15:40:00,396.03,397.85,396.03,397.22,60311.0,385.6119,387.384,385.6119,386.7706,60311.0
2021-02-23 15:45:00,397.14,399.13,397.13,399.04,50985.0,386.6927,388.6303,386.6829,388.5427,50985.0
2021-02-23 15:50:00,398.86,398.86,396.41,397.86,127255.0,388.3674,388.3674,385.9819,387.3937,127255.0
2021-02-23 15:55:00,398.09,399.63,397.34,398.87,132871.0,387.6177,389.1172,386.8874,388.3772,132871.0
2021-02-24 09:30:00,388.29,397.28,382.8,385.78,122050.0,378.0755,386.829,372.7299,375.6315,122050.0
2021-02-24 09:35:00,385.8,392.97,385.24,392.24,101549.0,375.651,382.6324,375.1057,381.9216,101549.0
2021-02-24 09:40:00,392.23,392.63,389.37,391.8,65305.0,381.9118,382.3013,379.1271,381.4931,65305.0
2021-02-24 09:45:00,391.9,393.44,389.65,390.17,39632.0,381.5905,383.09,379.3997,379.906,39632.0
2021-02-24 09:50:00,389.88,391.95,389.51,390.68,25661.0,379.6237,381.6392,379.2634,380.4026,25661.0
2021-02-24 09:55:00,390.26,393.62,390.0,391.46,57282.0,379.9937,383.2653,379.7405,381.1621,57282.0
2021-02-24 10:00:00,391.42,391.73,389.87,390.33,30745.0,381.1231,381.425,379.6139,380.0618,30745.0
2021-02-24 10:05:00,390.62,391.47,389.91,391.05,25310.0,380.3442,381.1718,379.6529,380.7629,25310.0
2021-02-24 10:10:00,391.05,392.67,389.73,391.55,37224.0,380.7629,382.3403,379.4776,381.2497,37224.0
2021-02-24 10:15:00,391.56,392.63,390.89,391.51,21511.0,381.2595,382.3013,380.6071,381.2108,21511.0
2021-02-24 10:20:00,391.47,395.07,391.27,395.06,30299.0,381.1718,384.6771,380.9771,384.6674,30299.0
2021-02-24 10:25:00,395.09,395.91,394.28,394.28,15803.0,384.6966,385.495,383.9079,383.9079,15803.0
2021-02-24 10:30:00,394.54,394.98,392.93,394.53,18604.0,384.1611,384.5895,382.5934,384.1513,18604.0
2021-02-24 10:35:00,394.64,394.64,393.21,394.52,27639.0,384.2584,384.2584,382.8661,384.1416,27639.0
2021-02-24 10:40:00,394.58,394.7,393.4,393.4,23123.0,384.2,384.3169,383.0511,383.0511,23123.0
2021-02-24 10:45:00,393.52,394.03,393.01,393.52,30101.0,383.1679,383.6645,382.6713,383.1679,30101.0
2021-02-24 10:50:00,393.32,394.03,393.03,393.66,36906.0,382.9732,383.6645,382.6908,383.3042,36906.0
2021-02-24 10:55:00,393.68,395.84,393.68,395.84,12216.0,383.3237,385.4269,383.3237,385.4269,12216.0
2021-02-24 11:00:00,396.06,396.65,394.75,394.99,38802.0,385.6411,386.2156,384.3655,384.5992,38802.0
2021-02-24 11:05:00,394.84,397.5,394.16,397.41,20084.0,384.4532,387.0432,383.7911,386.9556,20084.0
2021-02-24 11:10:00,397.17,399.18,396.69,399.18,33895.0,386.7219,388.679,386.2545,388.679,33895.0
2021-02-24 11:15:00,399.18,399.81,398.04,398.65,47457.0,388.679,389.2924,387.569,388.163,47457.0
2021-02-24 11:20:00,398.81,400.48,398.81,400.48,12318.0,388.3187,389.9448,388.3187,389.9448,12318.0
2021-02-24 11:25:00,400.53,402.97,400.52,402.97,30648.0,389.9935,392.3693,389.9838,392.3693,30648.0
2021-02-24 11:30:00,402.75,404.11,402.39,403.56,21224.0,392.1551,393.4793,391.8046,392.9438,21224.0
2021-02-24 11:35:00,403.74,404.33,402.48,404.32,50583.0,393.1191,393.6935,391.8922,393.6838,50583.0
2021-02-24 11:40:00,404.55,409.25,404.37,408.12,44215.0,393.9077,398.4841,393.7325,397.3838,44215.0
2021-02-24 11:45:00,408.19,409.51,406.09,409.15,29161.0,397.452,398.7373,395.4072,398.3867,29161.0
2021-02-24 11:50:00,409.15,411.99,408.56,409.97,49457.0,398.3867,401.152,397.8123,399.1852,49457.0
2021-02-24 11:55:00,410.28,411.48,408.77,410.27,56721.0,399.487,400.6554,398.0167,399.4773,56721.0
2021-02-24 12:00:00,410.71,410.71,406.57,406.73,25637.0,399.9057,399.9057,395.8746,396.0304,25637.0
2021-02-24 12:05:00,406.61,407.47,405.05,406.85,22371.0,395.9136,396.7509,394.3946,396.1472,22371.0
2021-02-24 12:10:00,406.85,408.08,406.59,407.81,17885.0,396.1472,397.3449,395.8941,397.082,17885.0
2021-02-24 12:15:00,407.74,408.2,407.01,407.89,12510.0,397.0138,397.4617,396.303,397.1599,12510.0
2021-02-24 12:20:00,407.46,407.73,406.4,406.97,11692.0,396.7412,397.0041,395.7091,396.2641,11692.0
2021-02-24 12:25:00,406.93,407.25,406.18,407.21,11286.0,396.2251,396.5367,395.4949,396.4978,11286.0
2021-02-24 12:30:00,407.28,407.4,406.63,406.63,14581.0,396.5659,396.6828,395.933,395.933,14581.0
2021-02-24 12:35:00,406.89,407.94,406.64,407.85,10773.0,396.1862,397.2086,395.9428,397.1209,10773.0
2021-02-24 12:40:00,407.78,408.0,406.9,407.19,10320.0,397.0528,397.267,396.1959,396.4783,10320.0
2021-02-24 12:45:00,407.12,407.49,407.01,407.47,8530.0,396.4101,396.7704,396.303,396.7509,8530.0
2021-02-24 12:50:00,407.34,407.85,405.2,405.22,10725.0,396.6243,397.1209,394.5406,394.5601,10725.0
2021-02-24 12:55:00,405.05,405.9,405.05,405.73,7329.0,394.3946,395.2222,394.3946,395.0567,7329.0
2021-02-24 13:00:00,405.85,405.89,403.8,404.18,14487.0,395.1735,395.2125,393.1775,393.5475,14487.0
2021-02-24 13:05:00,403.64,403.71,402.55,403.47,18574.0,393.0217,393.0898,391.9604,392.8562,18574.0
2021-02-24 13:10:00,403.28,405.72,403.27,405.53,14446.0,392.6712,395.047,392.6614,394.862,14446.0
2021-02-24 13:15:00,405.63,406.34,405.11,405.12,15286.0,394.9593,395.6507,394.453,394.4627,15286.0
2021-02-24 13:20:00,405.29,406.56,404.9,406.56,10407.0,394.6283,395.8649,394.2485,395.8649,10407.0
2021-02-24 13:25:00,406.62,407.4,405.51,405.51,13020.0,395.9233,396.6828,394.8425,394.8425,13020.0
2021-02-24 13:30:00,405.8,406.85,405.8,406.57,5739.0,395.1249,396.1472,395.1249,395.8746,5739.0
2021-02-24 13:35:00,406.88,407.97,406.88,407.97,9314.0,396.1764,397.2378,396.1764,397.2378,9314.0
2021-02-24 13:40:00,407.7,409.04,407.31,409.04,14102.0,396.9749,398.2796,396.5951,398.2796,14102.0
2021-02-24 13:45:00,408.85,408.93,407.68,408.05,8399.0,398.0946,398.1725,396.9554,397.3157,8399.0
2021-02-24 13:50:00,408.2,408.64,407.0,407.28,11266.0,397.4617,397.8901,396.2933,396.5659,11266.0
2021-02-24 13:55:00,407.09,408.52,406.97,408.25,12449.0,396.3809,397.7733,396.2641,397.5104,12449.0
2021-02-24 14:00:00,408.48,410.0,408.1,409.94,20676.0,397.7344,399.2144,397.3644,399.156,20676.0
2021-02-24 14:05:00,409.85,409.85,408.89,409.65,17418.0,399.0683,399.0683,398.1336,398.8736,17418.0
2021-02-24 14:10:00,409.73,410.72,409.43,409.43,19379.0,398.9515,399.9154,398.6594,398.6594,19379.0
2021-02-24 14:15:00,409.62,411.56,409.48,411.56,10554.0,398.8444,400.7333,398.7081,400.7333,10554.0
2021-02-24 14:20:00,411.55,412.72,410.58,411.65,20816.0,400.7236,401.8628,399.7791,400.821,20816.0
2021-02-24 14:25:00,411.67,412.58,411.49,411.77,12137.0,400.8404,401.7265,400.6652,400.9378,12137.0
2021-02-24 14:30:00,412.1,412.41,410.9,411.84,14191.0,401.2591,401.561,400.0907,401.006,14191.0
2021-02-24 14:35:00,411.86,411.97,411.12,411.36,12822.0,401.0254,401.1325,400.3049,400.5386,12822.0
2021-02-24 14:40:00,411.36,412.36,411.14,411.41,19772.0,400.5386,401.5123,400.3244,400.5873,19772.0
2021-02-24 14:45:00,411.29,411.43,410.41,410.44,15438.0,400.4704,400.6068,399.6136,399.6428,15438.0
2021-02-24 14:50:00,410.49,411.45,410.48,411.02,12844.0,399.6915,400.6262,399.6817,400.2075,12844.0
2021-02-24 14:55:00,411.12,412.1,410.96,411.89,11210.0,400.3049,401.2591,400.1491,401.0547,11210.0
2021-02-24 15:00:00,412.25,412.67,410.91,411.81,17815.0,401.4052,401.8141,400.1004,400.9768,17815.0
2021-02-24 15:05:00,411.73,412.74,411.54,412.36,14877.0,400.8989,401.8823,400.7139,401.5123,14877.0
2021-02-24 15:10:00,412.37,414.44,412.37,413.87,24701.0,401.522,403.5376,401.522,402.9826,24701.0
2021-02-24 15:15:00,413.79,414.08,413.15,413.69,10243.0,402.9047,403.187,402.2815,402.8073,10243.0
2021-02-24 15:20:00,413.53,413.9,412.96,413.75,19050.0,402.6515,403.0118,402.0965,402.8657,19050.0
2021-02-24 15:25:00,413.66,415.3,413.63,414.9,22359.0,402.7781,404.3749,402.7489,403.9855,22359.0
2021-02-24 15:30:00,414.76,415.16,413.76,415.02,23211.0,403.8492,404.2386,402.8755,404.1023,23211.0
2021-02-24 15:35:00,415.01,415.43,414.34,414.37,34254.0,404.0926,404.5015,403.4402,403.4694,34254.0
2021-02-24 15:40:00,414.19,414.44,412.88,414.3,30295.0,403.2941,403.5376,402.0186,403.4013,30295.0
2021-02-24 15:45:00,414.28,415.11,413.88,414.86,44618.0,403.3818,404.1899,402.9923,403.9465,44618.0
2021-02-24 15:50:00,414.95,415.29,412.87,413.05,80349.0,404.0342,404.3652,402.0089,402.1841,80349.0
2021-02-24 15:55:00,413.23,413.4,412.07,412.7,127544.0,402.3594,402.5249,401.2299,401.8433,127544.0
2021-02-25 09:30:00,407.59,408.95,402.14,406.82,45817.0,396.8678,398.192,391.5611,396.118,45817.0
2021-02-25 09:35:00,407.49,408.29,403.05,403.26,15254.0,396.7704,397.5494,392.4472,392.6517,15254.0
2021-02-25 09:40:00,403.64,404.85,402.0,403.81,17004.0,393.0217,394.1999,391.4248,393.1872,17004.0
2021-02-25 09:45:00,404.31,405.79,402.28,402.28,17846.0,393.6741,395.1151,391.6975,391.6975,17846.0
2021-02-25 09:50:00,402.84,402.84,399.42,400.07,18204.0,392.2427,392.2427,388.9127,389.5456,18204.0
2021-02-25 09:55:00,400.52,401.19,400.0,400.0,8630.0,389.9838,390.6361,389.4774,389.4774,8630.0
2021-02-25 10:00:00,399.69,399.91,397.23,397.97,16348.0,389.1756,389.3898,386.7803,387.5008,16348.0
2021-02-25 10:05:00,398.07,398.69,395.03,396.41,12835.0,387.5982,388.2019,384.6382,385.9819,12835.0
2021-02-25 10:10:00,396.88,397.89,394.96,395.61,14266.0,386.4395,387.4229,384.57,385.2029,14266.0
2021-02-25 10:15:00,395.41,397.27,395.41,397.2,17658.0,385.0082,386.8193,385.0082,386.7511,17658.0
2021-02-25 10:20:00,397.68,399.72,397.45,397.89,13876.0,387.2185,389.2048,386.9945,387.4229,13876.0
2021-02-25 10:25:00,397.98,398.99,397.12,397.75,22085.0,387.5106,388.494,386.6732,387.2866,22085.0
2021-02-25 10:30:00,397.67,397.99,395.64,395.65,19172.0,387.2087,387.5203,385.2321,385.2419,19172.0
2021-02-25 10:35:00,395.5,395.77,394.09,395.77,16248.0,385.0958,385.3587,383.7229,385.3587,16248.0
2021-02-25 10:40:00,395.58,396.35,394.23,395.85,8146.0,385.1737,385.9235,383.8592,385.4366,8146.0
2021-02-25 10:45:00,395.69,395.88,393.51,393.87,12707.0,385.2808,385.4658,383.1582,383.5087,12707.0
2021-02-25 10:50:00,393.77,396.1,393.11,395.7,17459.0,383.4113,385.68,382.7687,385.2906,17459.0
2021-02-25 10:55:00,395.87,398.13,395.86,397.77,7560.0,385.4561,387.6566,385.4463,387.3061,7560.0
2021-02-25 11:00:00,397.9,398.6,396.89,397.74,12506.0,387.4327,388.1143,386.4492,387.2769,12506.0
2021-02-25 11:05:00,398.0,400.05,397.24,399.94,14089.0,387.53,389.5261,386.79,389.419,14089.0
2021-02-25 11:10:00,399.89,399.89,396.91,397.65,31062.0,389.3703,389.3703,386.4687,387.1893,31062.0
2021-02-25 11:15:00,397.46,399.0,397.23,399.0,10957.0,387.0043,388.5037,386.7803,388.5037,10957.0
2021-02-25 11:20:00,399.49,399.49,396.77,397.25,14993.0,388.9809,388.9809,386.3324,386.7998,14993.0
2021-02-25 11:25:00,397.23,397.9,395.89,396.12,29532.0,386.7803,387.4327,385.4756,385.6995,29532.0
2021-02-25 11:30:00,396.09,396.41,395.3,395.81,11060.0,385.6703,385.9819,384.9011,385.3977,11060.0
2021-02-25 11:35:00,395.69,395.88,394.02,395.05,10922.0,385.2808,385.4658,383.6547,384.6577,10922.0
2021-02-25 11:40:00,394.93,394.93,393.34,393.34,9964.0,384.5408,384.5408,382.9926,382.9926,9964.0
2021-02-25 11:45:00,393.62,394.17,393.17,393.62,8399.0,383.2653,383.8008,382.8271,383.2653,8399.0
2021-02-25 11:50:00,393.42,393.98,393.0,393.65,10446.0,383.0705,383.6158,382.6616,383.2945,10446.0
2021-02-25 11:55:00,393.55,393.59,392.0,392.64,12670.0,383.1971,383.2361,381.6879,382.3111,12670.0
2021-02-25 12:00:00,392.5,393.49,392.01,393.49,28248.0,382.1747,383.1387,381.6976,383.1387,28248.0
2021-02-25 12:05:00,393.59,394.14,393.07,393.37,7975.0,383.2361,383.7716,382.7297,383.0218,7975.0
2021-02-25 12:10:00,393.45,394.17,392.1,393.87,12545.0,383.0997,383.8008,381.7853,383.5087,12545.0
2021-02-25 12:15:00,394.13,394.4,393.48,393.51,6776.0,383.7619,384.0248,383.129,383.1582,6776.0
2021-02-25 12:20:00,393.2,393.55,392.22,393.09,10234.0,382.8563,383.1971,381.9021,382.7492,10234.0
2021-02-25 12:25:00,392.82,392.82,391.47,391.71,7710.0,382.4863,382.4863,381.1718,381.4055,7710.0
2021-02-25 12:30:00,391.68,391.83,390.72,391.65,10239.0,381.3763,381.5224,380.4416,381.3471,10239.0
2021-02-25 12:35:00,391.78,392.11,390.59,392.11,8526.0,381.4737,381.795,380.315,381.795,8526.0
2021-02-25 12:40:00,392.03,392.22,390.56,391.13,10621.0,381.7171,381.9021,380.2858,380.8408,10621.0
2021-02-25 12:45:00,390.88,391.7,390.68,390.93,3234.0,380.5974,381.3958,380.4026,380.646,3234.0
2021-02-25 12:50:00,390.64,391.23,389.18,389.37,8211.0,380.3637,380.9381,378.9421,379.1271,8211.0
2021-02-25 12:55:00,389.16,389.96,388.31,388.63,12338.0,378.9226,379.7016,378.095,378.4065,12338.0
2021-02-25 13:00:00,388.47,389.5,387.0,388.44,24409.0,378.2507,379.2537,376.8194,378.2215,24409.0
2021-02-25 13:05:00,388.41,389.05,387.74,388.69,9946.0,378.1923,378.8155,377.54,378.465,9946.0
2021-02-25 13:10:00,388.86,389.88,388.15,389.88,13070.0,378.6305,379.6237,377.9392,379.6237,13070.0
2021-02-25 13:15:00,389.82,390.97,389.12,390.81,18813.0,379.5652,380.685,378.8837,380.5292,18813.0
2021-02-25 13:20:00,390.73,392.37,390.72,392.37,18186.0,380.4513,382.0482,380.4416,382.0482,18186.0
2021-02-25 13:25:00,392.45,392.59,391.49,392.38,16855.0,382.1261,382.2624,381.1913,382.0579,16855.0
2021-02-25 13:30:00,392.21,392.43,390.35,390.69,5983.0,381.8924,382.1066,380.0813,380.4123,5983.0
2021-02-25 13:35:00,390.84,391.79,390.48,391.66,7106.0,380.5584,381.4834,380.2079,381.3568,7106.0
2021-02-25 13:40:00,391.6,391.88,390.93,391.38,5684.0,381.2984,381.571,380.646,381.0842,5684.0
2021-02-25 13:45:00,391.62,391.62,390.14,391.08,7519.0,381.3179,381.3179,379.8768,380.7921,7519.0
2021-02-25 13:50:00,391.02,391.02,389.81,390.0,7200.0,380.7337,380.7337,379.5555,379.7405,7200.0
2021-02-25 13:55:00,389.91,391.06,389.91,390.95,7852.0,379.6529,380.7726,379.6529,380.6655,7852.0
2021-02-25 14:00:00,390.87,392.22,390.49,392.22,3423.0,380.5876,381.9021,380.2176,381.9021,3423.0
2021-02-25 14:05:00,392.31,393.25,392.26,393.25,6855.0,381.9897,382.905,381.941,382.905,6855.0
2021-02-25 14:10:00,393.45,393.96,393.24,393.65,11224.0,383.0997,383.5963,382.8953,383.2945,11224.0
2021-02-25 14:15:00,393.64,394.09,392.9,393.9,8105.0,383.2847,383.7229,382.5642,383.5379,8105.0
2021-02-25 14:20:00,393.91,394.35,393.43,394.14,7913.0,383.5476,383.9761,383.0803,383.7716,7913.0
2021-02-25 14:25:00,394.16,394.7,393.64,394.49,9235.0,383.7911,384.3169,383.2847,384.1124,9235.0
2021-02-25 14:30:00,394.51,394.51,392.8,392.8,10025.0,384.1319,384.1319,382.4668,382.4668,10025.0
2021-02-25 14:35:00,392.81,392.97,391.5,391.5,7668.0,382.4766,382.6324,381.201,381.201,7668.0
2021-02-25 14:40:00,391.62,392.1,391.59,392.1,7600.0,381.3179,381.7853,381.2887,381.7853,7600.0
2021-02-25 14:45:00,392.06,393.06,391.89,393.06,12531.0,381.7463,382.72,381.5808,382.72,12531.0
2021-02-25 14:50:00,392.99,393.34,391.68,391.8,16254.0,382.6518,382.9926,381.3763,381.4931,16254.0
2021-02-25 14:55:00,391.8,392.23,391.63,392.06,12725.0,381.4931,381.9118,381.3276,381.7463,12725.0
2021-02-25 15:00:00,392.06,392.14,391.27,391.27,11527.0,381.7463,381.8242,380.9771,380.9771,11527.0
2021-02-25 15:05:00,391.41,391.63,389.72,390.1,18299.0,381.1134,381.3276,379.4679,379.8379,18299.0
2021-02-25 15:10:00,390.19,391.3,390.19,390.85,18314.0,379.9255,381.0063,379.9255,380.5681,18314.0
2021-02-25 15:15:00,390.77,391.4,390.34,390.47,21009.0,380.4902,381.1037,380.0716,380.1981,21009.0
2021-02-25 15:20:00,390.62,391.13,389.53,389.69,17372.0,380.3442,380.8408,379.2829,379.4387,17372.0
2021-02-25 15:25:00,389.82,390.56,389.72,390.11,13024.0,379.5652,380.2858,379.4679,379.8476,13024.0
2021-02-25 15:30:00,389.99,390.49,389.17,389.17,24851.0,379.7308,380.2176,378.9323,378.9323,24851.0
2021-02-25 15:35:00,389.0,389.19,386.78,387.54,32927.0,378.7668,378.9518,376.6052,377.3452,32927.0
2021-02-25 15:40:00,387.54,388.93,386.65,388.93,27622.0,377.3452,378.6986,376.4786,378.6986,27622.0
2021-02-25 15:45:00,388.85,390.5,388.41,389.78,24676.0,378.6208,380.2273,378.1923,379.5263,24676.0
2021-02-25 15:50:00,389.48,389.92,388.06,388.07,49555.0,379.2342,379.6626,377.8515,377.8613,49555.0
2021-02-25 15:55:00,387.99,388.93,387.52,387.53,94583.0,377.7834,378.6986,377.3257,377.3355,94583.0
2021-02-26 09:30:00,390.46,392.1,386.72,389.2,44141.0,380.1884,381.7853,376.5468,378.9615,44141.0
2021-02-26 09:35:00,389.33,389.83,387.93,389.2,15058.0,379.0881,379.575,377.725,378.9615,15058.0
2021-02-26 09:40:00,389.44,391.15,389.34,390.78,11851.0,379.1952,380.8602,379.0979,380.5,11851.0
2021-02-26 09:45:00,390.59,390.94,387.7,388.34,8863.0,380.315,380.6558,377.501,378.1242,8863.0
2021-02-26 09:50:00,388.43,388.43,385.66,386.49,10043.0,378.2118,378.2118,375.5147,376.3228,10043.0
2021-02-26 09:55:00,386.66,387.69,385.7,387.33,6430.0,376.4884,377.4913,375.5536,377.1407,6430.0
2021-02-26 10:00:00,387.33,387.76,385.95,387.75,13131.0,377.1407,377.5594,375.797,377.5497,13131.0
2021-02-26 10:05:00,387.5,388.23,386.4,386.4,7254.0,377.3063,378.0171,376.2352,376.2352,7254.0
2021-02-26 10:10:00,385.82,387.19,385.0,386.78,10900.0,375.6705,377.0044,374.872,376.6052,10900.0
2021-02-26 10:15:00,387.11,389.03,386.44,388.56,16576.0,376.9265,378.796,376.2742,378.3384,16576.0
2021-02-26 10:20:00,388.53,389.37,386.99,387.02,8589.0,378.3092,379.1271,376.8097,376.8389,8589.0
2021-02-26 10:25:00,387.49,387.7,385.0,385.51,10350.0,377.2965,377.501,374.872,375.3686,10350.0
2021-02-26 10:30:00,385.61,386.33,385.0,385.58,9318.0,375.466,376.167,374.872,375.4368,9318.0
2021-02-26 10:35:00,385.5,387.38,385.0,387.24,12976.0,375.3589,377.1894,374.872,377.0531,12976.0
2021-02-26 10:40:00,386.88,388.93,386.87,388.93,13718.0,376.7026,378.6986,376.6928,378.6986,13718.0
2021-02-26 10:45:00,388.93,389.73,388.44,389.03,11572.0,378.6986,379.4776,378.2215,378.796,11572.0
2021-02-26 10:50:00,388.92,390.52,388.12,389.51,9269.0,378.6889,380.2468,377.91,379.2634,9269.0
2021-02-26 10:55:00,389.72,390.9,389.21,390.48,11251.0,379.4679,380.6168,378.9713,380.2079,11251.0
2021-02-26 11:00:00,390.45,391.85,389.99,391.47,11727.0,380.1787,381.5418,379.7308,381.1718,11727.0
2021-02-26 11:05:00,391.48,391.92,390.79,391.02,8777.0,381.1816,381.61,380.5097,380.7337,8777.0
2021-02-26 11:10:00,391.04,391.04,390.0,390.42,8732.0,380.7531,380.7531,379.7405,380.1495,8732.0
2021-02-26 11:15:00,390.75,391.45,390.05,390.41,7576.0,380.4708,381.1524,379.7892,380.1397,7576.0
2021-02-26 11:20:00,390.23,390.38,388.68,388.68,3961.0,379.9645,380.1105,378.4552,378.4552,3961.0
2021-02-26 11:25:00,389.01,389.79,388.62,389.78,5678.0,378.7765,379.536,378.3968,379.5263,5678.0
2021-02-26 11:30:00,390.0,392.66,390.0,392.66,3895.0,379.7405,382.3305,379.7405,382.3305,3895.0
2021-02-26 11:35:00,392.73,393.02,391.99,393.02,5014.0,382.3987,382.6811,381.6782,382.6811,5014.0
2021-02-26 11:40:00,393.68,393.72,391.4,391.47,7100.0,383.3237,383.3626,381.1037,381.1718,7100.0
2021-02-26 11:45:00,391.75,393.08,390.84,392.85,3896.0,381.4445,382.7395,380.5584,382.5155,3896.0
2021-02-26 11:50:00,392.88,392.91,391.69,391.8,9663.0,382.5447,382.5739,381.386,381.4931,9663.0
2021-02-26 11:55:00,391.8,392.54,391.7,392.5,5012.0,381.4931,382.2137,381.3958,382.1747,5012.0
2021-02-26 12:00:00,392.3,392.58,391.97,391.98,4130.0,381.98,382.2526,381.6587,381.6684,4130.0
2021-02-26 12:05:00,391.98,391.98,390.74,391.82,4935.0,381.6684,381.6684,380.461,381.5126,4935.0
2021-02-26 12:10:00,392.11,393.32,392.07,392.99,10126.0,381.795,382.9732,381.756,382.6518,10126.0
2021-02-26 12:15:00,392.95,394.09,392.43,394.09,6777.0,382.6129,383.7229,382.1066,383.7229,6777.0
2021-02-26 12:20:00,394.05,394.55,393.97,394.1,4533.0,383.684,384.1708,383.6061,383.7326,4533.0
2021-02-26 12:25:00,394.15,394.15,393.02,393.22,2002.0,383.7813,383.7813,382.6811,382.8758,2002.0
2021-02-26 12:30:00,393.48,393.78,392.99,393.27,4742.0,383.129,383.4211,382.6518,382.9245,4742.0
2021-02-26 12:35:00,393.1,393.49,392.37,392.37,3390.0,382.759,383.1387,382.0482,382.0482,3390.0
2021-02-26 12:40:00,392.0,392.33,391.65,392.22,3749.0,381.6879,382.0092,381.3471,381.9021,3749.0
2021-02-26 12:45:00,392.27,393.7,392.2,393.0,4807.0,381.9508,383.3432,381.8826,382.6616,4807.0
2021-02-26 12:50:00,393.15,394.4,392.83,393.82,9674.0,382.8076,384.0248,382.4961,383.46,9674.0
2021-02-26 12:55:00,393.22,393.47,391.97,392.66,14418.0,382.8758,383.1192,381.6587,382.3305,14418.0
2021-02-26 13:00:00,392.93,393.23,392.18,392.97,6179.0,382.5934,382.8855,381.8632,382.6324,6179.0
2021-02-26 13:05:00,392.73,394.22,392.73,394.22,5984.0,382.3987,383.8495,382.3987,383.8495,5984.0
2021-02-26 13:10:00,394.16,395.0,393.7,394.4,8841.0,383.7911,384.609,383.3432,384.0248,8841.0
2021-02-26 13:15:00,394.24,395.28,394.12,395.17,4354.0,383.869,384.8816,383.7521,384.7745,4354.0
2021-02-26 13:20:00,395.12,396.1,395.12,395.89,6200.0,384.7258,385.68,384.7258,385.4756,6200.0
2021-02-26 13:25:00,395.72,396.61,395.7,395.97,2700.0,385.31,386.1766,385.2906,385.5535,2700.0
2021-02-26 13:30:00,396.21,396.25,395.02,395.02,3603.0,385.7871,385.8261,384.6284,384.6284,3603.0
2021-02-26 13:35:00,394.5,394.61,393.58,393.68,4799.0,384.1221,384.2292,383.2263,383.3237,4799.0
2021-02-26 13:40:00,393.51,393.77,393.21,393.6,3920.0,383.1582,383.4113,382.8661,383.2458,3920.0
2021-02-26 13:45:00,394.1,394.65,392.64,393.21,5777.0,383.7326,384.2682,382.3111,382.8661,5777.0
2021-02-26 13:50:00,393.28,393.28,392.45,392.67,3590.0,382.9342,382.9342,382.1261,382.3403,3590.0
2021-02-26 13:55:00,392.68,393.41,392.39,392.54,4940.0,382.35,383.0608,382.0676,382.2137,4940.0
2021-02-26 14:00:00,392.76,393.76,392.57,392.99,4497.0,382.4279,383.4016,382.2429,382.6518,4497.0
2021-02-26 14:05:00,392.72,393.21,392.25,392.9,6545.0,382.3889,382.8661,381.9313,382.5642,6545.0
2021-02-26 14:10:00,392.63,393.39,392.56,393.18,3400.0,382.3013,383.0413,382.2332,382.8368,3400.0
2021-02-26 14:15:00,393.19,393.79,391.67,391.9,6748.0,382.8466,383.4308,381.3666,381.5905,6748.0
2021-02-26 14:20:00,391.95,392.84,391.45,392.27,7200.0,381.6392,382.5058,381.1524,381.9508,7200.0
2021-02-26 14:25:00,392.14,393.21,392.08,393.2,4820.0,381.8242,382.8661,381.7658,382.8563,4820.0
2021-02-26 14:30:00,393.3,394.6,392.61,394.6,5236.0,382.9537,384.2195,382.2818,384.2195,5236.0
2021-02-26 14:35:00,394.35,394.9,393.86,394.55,7627.0,383.9761,384.5116,383.499,384.1708,7627.0
2021-02-26 14:40:00,394.36,395.27,393.39,393.58,8691.0,383.9858,384.8719,383.0413,383.2263,8691.0
2021-02-26 14:45:00,393.9,394.62,393.9,394.41,5108.0,383.5379,384.239,383.5379,384.0345,5108.0
2021-02-26 14:50:00,394.41,394.47,393.33,394.02,9172.0,384.0345,384.0929,382.9829,383.6547,9172.0
2021-02-26 14:55:00,393.89,394.59,393.47,394.5,6786.0,383.5282,384.2098,383.1192,384.1221,6786.0
2021-02-26 15:00:00,394.61,395.1,394.27,395.09,4100.0,384.2292,384.7063,383.8982,384.6966,4100.0
2021-02-26 15:05:00,394.89,395.73,394.2,395.73,5296.0,384.5019,385.3198,383.83,385.3198,5296.0
2021-02-26 15:10:00,395.28,395.66,394.12,394.13,4918.0,384.8816,385.2516,383.7521,383.7619,4918.0
2021-02-26 15:15:00,394.32,394.98,394.21,394.37,6209.0,383.9469,384.5895,383.8398,383.9955,6209.0
2021-02-26 15:20:00,394.43,394.43,392.76,392.77,8180.0,384.054,384.054,382.4279,382.4376,8180.0
2021-02-26 15:25:00,392.75,392.75,391.81,392.05,8605.0,382.4182,382.4182,381.5029,381.7366,8605.0
2021-02-26 15:30:00,392.08,392.14,390.96,391.12,7504.0,381.7658,381.8242,380.6752,380.831,7504.0
2021-02-26 15:35:00,391.22,392.09,391.21,392.09,6099.0,380.9284,381.7755,380.9187,381.7755,6099.0
2021-02-26 15:40:00,391.93,392.67,391.81,392.35,5900.0,381.6197,382.3403,381.5029,382.0287,5900.0
2021-02-26 15:45:00,392.42,393.84,392.3,393.66,12588.0,382.0968,383.4795,381.98,383.3042,12588.0
2021-02-26 15:50:00,393.33,393.62,391.33,391.33,25779.0,382.9829,383.2653,381.0355,381.0355,25779.0
2021-02-26 15:55:00,390.56,391.6,390.0,390.14,59305.0,380.2858,381.2984,379.7405,379.8768,59305.0
2021-03-01 09:30:00,396.33,399.56,394.22,398.49,46530.0,385.904,389.049,383.8495,388.0072,46530.0
2021-03-01 09:35:00,398.7,398.7,396.4,396.97,10036.0,388.2116,388.2116,385.9721,386.5271,10036.0
2021-03-01 09:40:00,396.84,399.52,396.49,399.15,12935.0,386.4006,389.0101,386.0598,388.6498,12935.0
2021-03-01 09:45:00,399.65,399.71,398.59,398.6,5847.0,389.1366,389.1951,388.1045,388.1143,5847.0
2021-03-01 09:50:00,398.05,399.39,397.97,399.34,5318.0,387.5787,388.8835,387.5008,388.8348,5318.0
2021-03-01 09:55:00,399.47,399.82,398.94,399.06,7441.0,388.9614,389.3022,388.4453,388.5622,7441.0
2021-03-01 10:00:00,399.44,400.29,398.63,399.89,15156.0,388.9322,389.7598,388.1435,389.3703,15156.0
2021-03-01 10:05:00,399.88,400.61,399.24,400.56,14682.0,389.3606,390.0714,388.7374,390.0227,14682.0
2021-03-01 10:10:00,400.32,400.88,398.98,400.06,8327.0,389.789,390.3343,388.4843,389.5359,8327.0
2021-03-01 10:15:00,400.14,401.56,400.06,401.35,11039.0,389.6138,390.9964,389.5359,390.7919,11039.0
2021-03-01 10:20:00,401.41,401.74,400.55,400.66,9449.0,390.8503,391.1717,390.013,390.1201,9449.0
2021-03-01 10:25:00,400.82,401.12,400.21,400.22,3925.0,390.2759,390.568,389.6819,389.6916,3925.0
2021-03-01 10:30:00,400.8,401.76,400.71,401.59,3398.0,390.2564,391.1911,390.1688,391.0256,3398.0
2021-03-01 10:35:00,401.69,402.27,401.53,401.99,6553.0,391.123,391.6877,390.9672,391.4151,6553.0
2021-03-01 10:40:00,401.6,402.09,401.43,401.63,4675.0,391.0353,391.5125,390.8698,391.0646,4675.0
2021-03-01 10:45:00,401.62,402.31,401.56,402.19,4217.0,391.0548,391.7267,390.9964,391.6098,4217.0
2021-03-01 10:50:00,402.16,402.29,401.69,401.83,10080.0,391.5806,391.7072,391.123,391.2593,10080.0
2021-03-01 10:55:00,401.84,402.11,401.23,401.92,8431.0,391.269,391.5319,390.6751,391.3469,8431.0
2021-03-01 11:00:00,402.02,402.9,401.71,402.49,18457.0,391.4443,392.3011,391.1425,391.9019,18457.0
2021-03-01 11:05:00,402.42,403.65,402.42,403.64,11643.0,391.8338,393.0314,391.8338,393.0217,11643.0
2021-03-01 11:10:00,403.59,403.7,403.28,403.39,6999.0,392.973,393.0801,392.6712,392.7783,6999.0
2021-03-01 11:15:00,403.52,404.02,403.33,403.73,6603.0,392.9048,393.3917,392.7198,393.1093,6603.0
2021-03-01 11:20:00,403.81,403.81,403.32,403.59,5692.0,393.1872,393.1872,392.7101,392.973,5692.0
2021-03-01 11:25:00,403.56,404.0,403.48,403.93,8753.0,392.9438,393.3722,392.8659,393.3041,8753.0
2021-03-01 11:30:00,404.0,404.02,403.16,403.16,9565.0,393.3722,393.3917,392.5543,392.5543,9565.0
2021-03-01 11:35:00,403.1,403.34,402.79,402.83,3931.0,392.4959,392.7296,392.194,392.233,3931.0
2021-03-01 11:40:00,402.85,403.89,402.83,403.88,5728.0,392.2525,393.2651,392.233,393.2554,5728.0
2021-03-01 11:45:00,403.98,404.46,403.74,404.46,6200.0,393.3527,393.8201,393.1191,393.8201,6200.0
2021-03-01 11:50:00,404.42,404.89,404.23,404.7,4300.0,393.7812,394.2388,393.5962,394.0538,4300.0
2021-03-01 11:55:00,404.8,405.29,404.6,404.62,8316.0,394.1512,394.6283,393.9564,393.9759,8316.0
2021-03-01 12:00:00,404.67,405.02,404.6,404.72,4953.0,394.0246,394.3654,393.9564,394.0733,4953.0
2021-03-01 12:05:00,404.85,404.85,404.49,404.7,5032.0,394.1999,394.1999,393.8493,394.0538,5032.0
2021-03-01 12:10:00,404.82,405.34,404.19,405.23,14096.0,394.1706,394.677,393.5572,394.5699,14096.0
2021-03-01 12:15:00,405.14,405.14,404.2,404.52,11363.0,394.4822,394.4822,393.5669,393.8785,11363.0
2021-03-01 12:20:00,404.73,404.83,403.97,404.2,6510.0,394.083,394.1804,393.343,393.5669,6510.0
2021-03-01 12:25:00,404.23,404.24,403.82,403.93,3892.0,393.5962,393.6059,393.1969,393.3041,3892.0
2021-03-01 12:30:00,403.97,404.66,403.96,404.6,5541.0,393.343,394.0148,393.3333,393.9564,5541.0
2021-03-01 12:35:00,404.6,404.88,404.22,404.26,5521.0,393.9564,394.2291,393.5864,393.6254,5521.0
2021-03-01 12:40:00,404.26,404.38,404.0,404.19,5600.0,393.6254,393.7422,393.3722,393.5572,5600.0
2021-03-01 12:45:00,404.33,404.77,404.14,404.73,3702.0,393.6935,394.122,393.5085,394.083,3702.0
2021-03-01 12:50:00,404.81,404.93,404.07,404.32,5086.0,394.1609,394.2777,393.4404,393.6838,5086.0
2021-03-01 12:55:00,404.43,404.43,403.79,404.0,2404.0,393.7909,393.7909,393.1677,393.3722,2404.0
2021-03-01 13:00:00,404.19,404.28,403.75,404.0,2380.0,393.5572,393.6448,393.1288,393.3722,2380.0
2021-03-01 13:05:00,404.32,404.42,403.87,404.01,3519.0,393.6838,393.7812,393.2456,393.3819,3519.0
2021-03-01 13:10:00,404.06,404.13,403.62,403.79,3409.0,393.4306,393.4988,393.0022,393.1677,3409.0
2021-03-01 13:15:00,403.75,403.75,403.23,403.7,17375.0,393.1288,393.1288,392.6225,393.0801,17375.0
2021-03-01 13:20:00,403.75,404.5,403.75,404.5,2180.0,393.1288,393.8591,393.1288,393.8591,2180.0
2021-03-01 13:25:00,404.48,404.74,404.19,404.2,3635.0,393.8396,394.0927,393.5572,393.5669,3635.0
2021-03-01 13:30:00,404.31,404.57,404.16,404.28,3760.0,393.6741,393.9272,393.528,393.6448,3760.0
2021-03-01 13:35:00,404.2,404.54,404.13,404.52,2622.0,393.5669,393.898,393.4988,393.8785,2622.0
2021-03-01 13:40:00,404.39,405.05,404.38,405.05,6079.0,393.752,394.3946,393.7422,394.3946,6079.0
2021-03-01 13:45:00,405.0,405.11,404.15,404.72,4586.0,394.3459,394.453,393.5183,394.0733,4586.0
2021-03-01 13:50:00,404.72,405.1,404.42,404.98,4306.0,394.0733,394.4433,393.7812,394.3264,4306.0
2021-03-01 13:55:00,405.11,405.11,404.88,404.98,1860.0,394.453,394.453,394.2291,394.3264,1860.0
2021-03-01 14:00:00,405.07,405.59,404.98,405.31,7108.0,394.4141,394.9204,394.3264,394.6477,7108.0
2021-03-01 14:05:00,405.4,406.06,405.31,405.73,6514.0,394.7354,395.378,394.6477,395.0567,6514.0
2021-03-01 14:10:00,405.81,406.33,405.62,406.22,6497.0,395.1346,395.6409,394.9496,395.5338,6497.0
2021-03-01 14:15:00,406.23,406.23,405.77,405.85,4538.0,395.5435,395.5435,395.0956,395.1735,4538.0
2021-03-01 14:20:00,405.91,405.95,405.56,405.75,4162.0,395.232,395.2709,394.8912,395.0762,4162.0
2021-03-01 14:25:00,405.75,406.13,405.61,406.09,5108.0,395.0762,395.4462,394.9399,395.4072,5108.0
2021-03-01 14:30:00,406.14,406.43,405.97,405.97,8735.0,395.4559,395.7383,395.2904,395.2904,8735.0
2021-03-01 14:35:00,405.99,406.42,405.99,406.3,4302.0,395.3099,395.7285,395.3099,395.6117,4302.0
2021-03-01 14:40:00,406.31,407.62,406.31,407.54,11704.0,395.6214,396.897,395.6214,396.8191,11704.0
2021-03-01 14:45:00,407.56,407.86,407.16,407.75,10878.0,396.8386,397.1307,396.4491,397.0236,10878.0
2021-03-01 14:50:00,407.69,407.69,407.38,407.44,7411.0,396.9651,396.9651,396.6633,396.7217,7411.0
2021-03-01 14:55:00,407.45,407.54,406.53,406.53,8871.0,396.7315,396.8191,395.8357,395.8357,8871.0
2021-03-01 15:00:00,406.62,406.94,406.5,406.53,5200.0,395.9233,396.2349,395.8064,395.8357,5200.0
2021-03-01 15:05:00,406.52,406.99,406.35,406.41,9142.0,395.8259,396.2836,395.6604,395.7188,9142.0
2021-03-01 15:10:00,406.43,406.82,406.34,406.82,3990.0,395.7383,396.118,395.6507,396.118,3990.0
2021-03-01 15:15:00,406.84,406.92,405.59,405.59,9356.0,396.1375,396.2154,394.9204,394.9204,9356.0
2021-03-01 15:20:00,405.75,406.61,405.73,406.45,6213.0,395.0762,395.9136,395.0567,395.7578,6213.0
2021-03-01 15:25:00,406.42,406.62,406.15,406.53,8691.0,395.7285,395.9233,395.4657,395.8357,8691.0
2021-03-01 15:30:00,406.67,406.9,406.3,406.32,9991.0,395.972,396.1959,395.6117,395.6312,9991.0
2021-03-01 15:35:00,406.44,406.64,405.61,405.77,11288.0,395.748,395.9428,394.9399,395.0956,11288.0
2021-03-01 15:40:00,405.7,405.84,405.52,405.59,13601.0,395.0275,395.1638,394.8522,394.9204,13601.0
2021-03-01 15:45:00,405.55,406.01,405.39,405.48,12900.0,394.8814,395.3293,394.7256,394.8133,12900.0
2021-03-01 15:50:00,405.37,407.18,405.37,406.78,48831.0,394.7062,396.4686,394.7062,396.0791,48831.0
2021-03-01 15:55:00,406.73,406.84,405.64,406.66,62761.0,396.0304,396.1375,394.9691,395.9622,62761.0
2021-03-02 09:30:00,406.49,406.52,404.24,405.99,25843.0,395.7967,395.8259,393.6059,395.3099,25843.0
2021-03-02 09:35:00,405.78,406.21,402.0,403.48,11715.0,395.1054,395.5241,391.4248,392.8659,11715.0
2021-03-02 09:40:00,403.18,403.48,401.41,402.03,9378.0,392.5738,392.8659,390.8503,391.454,9378.0
2021-03-02 09:45:00,402.18,404.09,402.17,402.6,6324.0,391.6001,393.4598,391.5904,392.009,6324.0
2021-03-02 09:50:00,402.88,402.97,401.38,401.68,8516.0,392.2817,392.3693,390.8211,391.1132,8516.0
2021-03-02 09:55:00,401.87,402.65,401.29,401.29,7618.0,391.2982,392.0577,390.7335,390.7335,7618.0
2021-03-02 10:00:00,401.54,402.2,400.81,401.82,10978.0,390.9769,391.6196,390.2661,391.2496,10978.0
2021-03-02 10:05:00,401.84,403.07,401.33,402.95,8395.0,391.269,392.4667,390.7724,392.3498,8395.0
2021-03-02 10:10:00,403.41,403.44,401.07,401.55,19446.0,392.7977,392.8269,390.5193,390.9867,19446.0
2021-03-02 10:15:00,401.9,402.95,401.46,402.0,6825.0,391.3275,392.3498,390.899,391.4248,6825.0
2021-03-02 10:20:00,401.93,403.16,401.02,402.09,10973.0,391.3567,392.5543,390.4706,391.5125,10973.0
2021-03-02 10:25:00,402.25,402.81,400.63,401.03,7117.0,391.6682,392.2135,390.0909,390.4803,7117.0
2021-03-02 10:30:00,400.72,401.6,400.67,401.24,7332.0,390.1785,391.0353,390.1298,390.6848,7332.0
2021-03-02 10:35:00,401.21,401.42,399.55,399.78,12376.0,390.6556,390.8601,389.0393,389.2632,12376.0
2021-03-02 10:40:00,399.7,400.83,399.33,400.49,6888.0,389.1853,390.2856,388.8251,389.9545,6888.0
2021-03-02 10:45:00,400.4,400.6,399.65,400.6,8045.0,389.8669,390.0617,389.1366,390.0617,8045.0
2021-03-02 10:50:00,400.94,401.24,400.6,400.97,5808.0,390.3927,390.6848,390.0617,390.4219,5808.0
2021-03-02 10:55:00,401.12,401.29,400.86,400.95,3219.0,390.568,390.7335,390.3148,390.4024,3219.0
2021-03-02 11:00:00,400.99,401.38,399.81,401.38,5452.0,390.4414,390.8211,389.2924,390.8211,5452.0
2021-03-02 11:05:00,401.57,402.17,401.36,402.17,1700.0,391.0061,391.5904,390.8017,391.5904,1700.0
2021-03-02 11:10:00,402.08,402.38,400.57,400.72,5786.0,391.5027,391.7948,390.0324,390.1785,5786.0
2021-03-02 11:15:00,400.96,400.96,399.6,400.79,3770.0,390.4122,390.4122,389.088,390.2467,3770.0
2021-03-02 11:20:00,400.93,400.93,399.89,399.89,4937.0,390.383,390.383,389.3703,389.3703,4937.0
2021-03-02 11:25:00,399.57,400.81,398.67,400.81,9849.0,389.0587,390.2661,388.1824,390.2661,9849.0
2021-03-02 11:30:00,400.91,400.91,399.08,399.61,3154.0,390.3635,390.3635,388.5816,389.0977,3154.0
2021-03-02 11:35:00,399.72,399.85,399.1,399.77,3480.0,389.2048,389.3314,388.6011,389.2535,3480.0
2021-03-02 11:40:00,399.43,399.47,398.91,399.32,4271.0,388.9224,388.9614,388.4161,388.8153,4271.0
2021-03-02 11:45:00,399.19,400.12,398.98,399.96,4023.0,388.6887,389.5943,388.4843,389.4385,4023.0
2021-03-02 11:50:00,400.0,400.75,398.93,400.75,7647.0,389.4774,390.2077,388.4356,390.2077,7647.0
2021-03-02 11:55:00,400.52,401.17,400.43,400.94,5368.0,389.9838,390.6167,389.8961,390.3927,5368.0
2021-03-02 12:00:00,400.91,401.5,400.48,401.5,5401.0,390.3635,390.938,389.9448,390.938,5401.0
2021-03-02 12:05:00,401.5,401.62,400.86,401.47,6383.0,390.938,391.0548,390.3148,390.9088,6383.0
2021-03-02 12:10:00,401.37,401.69,401.23,401.53,4000.0,390.8114,391.123,390.6751,390.9672,4000.0
2021-03-02 12:15:00,401.4,402.26,401.4,401.87,3906.0,390.8406,391.678,390.8406,391.2982,3906.0
2021-03-02 12:20:00,401.75,401.86,401.52,401.72,4298.0,391.1814,391.2885,390.9575,391.1522,4298.0
2021-03-02 12:25:00,401.8,402.57,401.6,402.24,3884.0,391.2301,391.9798,391.0353,391.6585,3884.0
2021-03-02 12:30:00,402.26,402.35,401.6,401.63,6709.0,391.678,391.7656,391.0353,391.0646,6709.0
2021-03-02 12:35:00,401.86,402.61,401.86,402.29,5747.0,391.2885,392.0188,391.2885,391.7072,5747.0
2021-03-02 12:40:00,402.31,402.82,402.17,402.18,7998.0,391.7267,392.2233,391.5904,391.6001,7998.0
2021-03-02 12:45:00,402.29,402.57,401.73,402.23,6554.0,391.7072,391.9798,391.1619,391.6488,6554.0
2021-03-02 12:50:00,402.06,402.2,401.71,402.0,6448.0,391.4832,391.6196,391.1425,391.4248,6448.0
2021-03-02 12:55:00,402.37,402.37,401.5,401.6,5510.0,391.7851,391.7851,390.938,391.0353,5510.0
2021-03-02 13:00:00,401.58,402.36,401.58,402.24,3172.0,391.0159,391.7754,391.0159,391.6585,3172.0
2021-03-02 13:05:00,402.24,402.44,401.93,402.05,5657.0,391.6585,391.8532,391.3567,391.4735,5657.0
2021-03-02 13:10:00,402.17,402.9,401.92,402.86,5970.0,391.5904,392.3011,391.3469,392.2622,5970.0
2021-03-02 13:15:00,402.84,402.95,401.99,402.33,4670.0,392.2427,392.3498,391.4151,391.7461,4670.0
2021-03-02 13:20:00,402.25,402.58,402.04,402.58,2878.0,391.6682,391.9896,391.4638,391.9896,2878.0
2021-03-02 13:25:00,402.59,402.7,402.02,402.57,6583.0,391.9993,392.1064,391.4443,391.9798,6583.0
2021-03-02 13:30:00,402.87,403.56,402.87,403.18,4608.0,392.2719,392.9438,392.2719,392.5738,4608.0
2021-03-02 13:35:00,403.26,404.15,403.26,404.15,3367.0,392.6517,393.5183,392.6517,393.5183,3367.0
2021-03-02 13:40:00,404.12,404.51,403.15,404.31,6435.0,393.4891,393.8688,392.5446,393.6741,6435.0
2021-03-02 13:45:00,404.31,404.44,404.06,404.14,4858.0,393.6741,393.8006,393.4306,393.5085,4858.0
2021-03-02 13:50:00,404.14,404.27,403.54,403.73,5135.0,393.5085,393.6351,392.9243,393.1093,5135.0
2021-03-02 13:55:00,403.61,404.14,403.4,403.64,3462.0,392.9925,393.5085,392.788,393.0217,3462.0
2021-03-02 14:00:00,403.84,404.08,403.42,403.86,5703.0,393.2164,393.4501,392.8075,393.2359,5703.0
2021-03-02 14:05:00,403.91,403.96,403.5,403.5,3188.0,393.2846,393.3333,392.8854,392.8854,3188.0
2021-03-02 14:10:00,403.71,403.76,403.11,403.43,4089.0,393.0898,393.1385,392.5056,392.8172,4089.0
2021-03-02 14:15:00,403.17,403.43,403.0,403.41,3150.0,392.564,392.8172,392.3985,392.7977,3150.0
2021-03-02 14:20:00,403.44,404.12,403.38,403.67,6626.0,392.8269,393.4891,392.7685,393.0509,6626.0
2021-03-02 14:25:00,403.68,403.76,403.07,403.07,4208.0,393.0606,393.1385,392.4667,392.4667,4208.0
2021-03-02 14:30:00,403.16,403.63,403.13,403.56,3874.0,392.5543,393.0119,392.5251,392.9438,3874.0
2021-03-02 14:35:00,403.47,403.68,403.3,403.66,3058.0,392.8562,393.0606,392.6906,393.0412,3058.0
2021-03-02 14:40:00,403.92,404.25,403.68,403.94,9830.0,393.2943,393.6156,393.0606,393.3138,9830.0
2021-03-02 14:45:00,403.84,404.45,403.6,404.45,3118.0,393.2164,393.8104,392.9827,393.8104,3118.0
2021-03-02 14:50:00,404.26,404.87,404.25,404.69,4853.0,393.6254,394.2193,393.6156,394.0441,4853.0
2021-03-02 14:55:00,404.83,405.36,404.82,405.11,4574.0,394.1804,394.6964,394.1706,394.453,4574.0
2021-03-02 15:00:00,404.98,405.56,404.94,405.42,5422.0,394.3264,394.8912,394.2875,394.7549,5422.0
2021-03-02 15:05:00,405.44,405.59,405.23,405.34,5836.0,394.7743,394.9204,394.5699,394.677,5836.0
2021-03-02 15:10:00,405.54,405.95,405.0,405.0,5702.0,394.8717,395.2709,394.3459,394.3459,5702.0
2021-03-02 15:15:00,405.09,405.09,403.72,403.72,7435.0,394.4335,394.4335,393.0996,393.0996,7435.0
2021-03-02 15:20:00,403.87,404.6,403.52,404.16,24847.0,393.2456,393.9564,392.9048,393.528,24847.0
2021-03-02 15:25:00,404.13,404.73,404.13,404.44,8641.0,393.4988,394.083,393.4988,393.8006,8641.0
2021-03-02 15:30:00,404.25,405.13,404.19,404.51,10325.0,393.6156,394.4725,393.5572,393.8688,10325.0
2021-03-02 15:35:00,404.38,404.73,403.9,404.0,9044.0,393.7422,394.083,393.2748,393.3722,9044.0
2021-03-02 15:40:00,404.04,404.26,403.6,403.97,11596.0,393.4112,393.6254,392.9827,393.343,11596.0
2021-03-02 15:45:00,404.11,404.6,403.5,403.95,16785.0,393.4793,393.9564,392.8854,393.3235,16785.0
2021-03-02 15:50:00,404.11,404.11,402.29,402.62,23921.0,393.4793,393.4793,391.7072,392.0285,23921.0
2021-03-02 15:55:00,402.44,402.7,401.68,401.75,47210.0,391.8532,392.1064,391.1132,391.1814,47210.0
2021-03-03 09:30:00,399.08,400.36,398.45,399.67,22993.0,388.5816,389.828,387.9682,389.1561,22993.0
2021-03-03 09:35:00,398.93,401.01,398.8,399.9,11158.0,388.4356,390.4609,388.309,389.3801,11158.0
2021-03-03 09:40:00,399.81,400.9,399.75,400.44,11987.0,389.2924,390.3538,389.234,389.9059,11987.0
2021-03-03 09:45:00,400.12,400.4,397.29,398.98,11490.0,389.5943,389.8669,386.8387,388.4843,11490.0
2021-03-03 09:50:00,398.93,399.12,398.0,398.25,5216.0,388.4356,388.6206,387.53,387.7735,5216.0
2021-03-03 09:55:00,398.11,398.56,395.14,395.98,10382.0,387.6372,388.0753,384.7453,385.5632,10382.0
2021-03-03 10:00:00,396.16,396.92,395.27,395.84,7928.0,385.7385,386.4785,384.8719,385.4269,7928.0
2021-03-03 10:05:00,396.07,396.34,394.76,395.31,11449.0,385.6508,385.9137,384.3753,384.9108,11449.0
2021-03-03 10:10:00,395.38,395.39,393.42,393.42,4920.0,384.979,384.9887,383.0705,383.0705,4920.0
2021-03-03 10:15:00,393.65,393.85,392.79,392.91,4143.0,383.2945,383.4892,382.4571,382.5739,4143.0
2021-03-03 10:20:00,392.83,393.64,392.19,393.45,5286.0,382.4961,383.2847,381.8729,383.0997,5286.0
2021-03-03 10:25:00,394.02,394.21,391.71,391.78,14653.0,383.6547,383.8398,381.4055,381.4737,14653.0
2021-03-03 10:30:00,391.7,393.13,390.46,392.93,8993.0,381.3958,382.7882,380.1884,382.5934,8993.0
2021-03-03 10:35:00,393.03,393.19,391.93,393.19,8590.0,382.6908,382.8466,381.6197,382.8466,8590.0
2021-03-03 10:40:00,392.56,393.35,392.2,392.2,8248.0,382.2332,383.0024,381.8826,381.8826,8248.0
2021-03-03 10:45:00,391.69,393.9,391.68,393.65,7078.0,381.386,383.5379,381.3763,383.2945,7078.0
2021-03-03 10:50:00,393.41,393.85,392.33,392.74,5529.0,383.0608,383.4892,382.0092,382.4084,5529.0
2021-03-03 10:55:00,392.91,394.51,392.86,394.3,9749.0,382.5739,384.1319,382.5253,383.9274,9749.0
2021-03-03 11:00:00,394.18,395.19,394.12,394.8,5634.0,383.8105,384.794,383.7521,384.4142,5634.0
2021-03-03 11:05:00,395.03,395.73,394.95,394.95,4157.0,384.6382,385.3198,384.5603,384.5603,4157.0
2021-03-03 11:10:00,395.2,395.73,394.78,394.78,6566.0,384.8037,385.3198,384.3948,384.3948,6566.0
2021-03-03 11:15:00,395.13,395.3,393.82,394.47,8319.0,384.7355,384.9011,383.46,384.0929,8319.0
2021-03-03 11:20:00,394.18,395.12,394.18,394.92,6896.0,383.8105,384.7258,383.8105,384.5311,6896.0
2021-03-03 11:25:00,395.02,396.03,394.93,396.03,5899.0,384.6284,385.6119,384.5408,385.6119,5899.0
2021-03-03 11:30:00,396.03,396.27,395.11,395.11,3993.0,385.6119,385.8456,384.7161,384.7161,3993.0
2021-03-03 11:35:00,395.0,395.53,394.68,394.68,5672.0,384.609,385.125,384.2974,384.2974,5672.0
2021-03-03 11:40:00,394.58,394.78,393.27,393.85,4884.0,384.2,384.3948,382.9245,383.4892,4884.0
2021-03-03 11:45:00,394.02,394.41,393.19,393.38,4169.0,383.6547,384.0345,382.8466,383.0316,4169.0
2021-03-03 11:50:00,393.42,394.66,393.01,394.59,8860.0,383.0705,384.2779,382.6713,384.2098,8860.0
2021-03-03 11:55:00,394.4,394.46,393.14,393.21,8065.0,384.0248,384.0832,382.7979,382.8661,8065.0
2021-03-03 12:00:00,393.23,393.36,392.76,393.03,3886.0,382.8855,383.0121,382.4279,382.6908,3886.0
2021-03-03 12:05:00,392.7,393.1,392.5,393.0,5100.0,382.3695,382.759,382.1747,382.6616,5100.0
2021-03-03 12:10:00,392.93,393.6,392.56,393.6,2800.0,382.5934,383.2458,382.2332,383.2458,2800.0
2021-03-03 12:15:00,393.63,393.64,392.44,392.75,6064.0,383.275,383.2847,382.1163,382.4182,6064.0
2021-03-03 12:20:00,392.57,392.78,392.2,392.41,2098.0,382.2429,382.4474,381.8826,382.0871,2098.0
2021-03-03 12:25:00,392.34,392.57,391.86,392.37,4845.0,382.0189,382.2429,381.5516,382.0482,4845.0
2021-03-03 12:30:00,392.29,392.73,391.99,392.17,2252.0,381.9703,382.3987,381.6782,381.8534,2252.0
2021-03-03 12:35:00,392.28,392.28,391.62,391.62,4174.0,381.9605,381.9605,381.3179,381.3179,4174.0
2021-03-03 12:40:00,391.62,392.32,391.36,391.8,5479.0,381.3179,381.9995,381.0647,381.4931,5479.0
2021-03-03 12:45:00,391.58,392.31,391.55,391.69,6275.0,381.2789,381.9897,381.2497,381.386,6275.0
2021-03-03 12:50:00,391.7,391.98,391.26,391.26,6187.0,381.3958,381.6684,380.9674,380.9674,6187.0
2021-03-03 12:55:00,391.09,391.49,390.6,390.6,5207.0,380.8018,381.1913,380.3247,380.3247,5207.0
2021-03-03 13:00:00,390.53,390.89,390.0,390.65,8525.0,380.2566,380.6071,379.7405,380.3734,8525.0
2021-03-03 13:05:00,390.8,390.99,390.2,390.31,2157.0,380.5195,380.7045,379.9352,380.0423,2157.0
2021-03-03 13:10:00,390.42,391.06,390.35,390.74,5143.0,380.1495,380.7726,380.0813,380.461,5143.0
2021-03-03 13:15:00,390.56,391.85,390.45,391.72,3848.0,380.2858,381.5418,380.1787,381.4153,3848.0
2021-03-03 13:20:00,392.26,393.18,392.12,393.18,4292.0,381.941,382.8368,381.8047,382.8368,4292.0
2021-03-03 13:25:00,393.32,393.45,392.74,393.23,9293.0,382.9732,383.0997,382.4084,382.8855,9293.0
2021-03-03 13:30:00,393.25,393.28,392.72,393.09,9136.0,382.905,382.9342,382.3889,382.7492,9136.0
2021-03-03 13:35:00,393.08,393.51,392.68,392.86,5174.0,382.7395,383.1582,382.35,382.5253,5174.0
2021-03-03 13:40:00,392.48,393.12,392.48,392.88,9826.0,382.1553,382.7784,382.1553,382.5447,9826.0
2021-03-03 13:45:00,392.9,392.99,392.23,392.32,14210.0,382.5642,382.6518,381.9118,381.9995,14210.0
2021-03-03 13:50:00,392.51,392.67,392.17,392.45,3536.0,382.1845,382.3403,381.8534,382.1261,3536.0
2021-03-03 13:55:00,392.46,392.49,391.96,392.18,4489.0,382.1358,382.165,381.6489,381.8632,4489.0
2021-03-03 14:00:00,392.1,392.35,390.92,390.93,4735.0,381.7853,382.0287,380.6363,380.646,4735.0
2021-03-03 14:05:00,390.93,391.32,390.63,390.98,4157.0,380.646,381.0258,380.3539,380.6947,4157.0
2021-03-03 14:10:00,391.03,391.87,390.5,391.84,8299.0,380.7434,381.5613,380.2273,381.5321,8299.0
2021-03-03 14:15:00,391.83,391.83,390.24,390.72,9065.0,381.5224,381.5224,379.9742,380.4416,9065.0
2021-03-03 14:20:00,390.91,391.05,390.04,390.68,14272.0,380.6266,380.7629,379.7794,380.4026,14272.0
2021-03-03 14:25:00,390.28,390.93,390.0,390.11,10856.0,380.0131,380.646,379.7405,379.8476,10856.0
2021-03-03 14:30:00,390.44,390.77,389.58,389.77,7287.0,380.1689,380.4902,379.3315,379.5166,7287.0
2021-03-03 14:35:00,390.03,391.92,389.97,391.91,5823.0,379.7697,381.61,379.7113,381.6003,5823.0
2021-03-03 14:40:00,391.84,392.58,391.6,392.44,6600.0,381.5321,382.2526,381.2984,382.1163,6600.0
2021-03-03 14:45:00,392.35,392.35,390.34,390.36,6674.0,382.0287,382.0287,380.0716,380.091,6674.0
2021-03-03 14:50:00,390.93,392.64,390.79,392.31,4671.0,380.646,382.3111,380.5097,381.9897,4671.0
2021-03-03 14:55:00,392.28,392.68,392.03,392.12,6013.0,381.9605,382.35,381.7171,381.8047,6013.0
2021-03-03 15:00:00,392.22,392.62,391.71,392.36,4149.0,381.9021,382.2916,381.4055,382.0384,4149.0
2021-03-03 15:05:00,392.33,392.37,391.38,391.68,5769.0,382.0092,382.0482,381.0842,381.3763,5769.0
2021-03-03 15:10:00,391.67,392.62,391.41,391.41,6692.0,381.3666,382.2916,381.1134,381.1134,6692.0
2021-03-03 15:15:00,391.41,391.57,390.67,391.15,9687.0,381.1134,381.2692,380.3929,380.8602,9687.0
2021-03-03 15:20:00,391.06,391.15,390.21,390.26,6127.0,380.7726,380.8602,379.945,379.9937,6127.0
2021-03-03 15:25:00,390.11,390.65,389.47,390.52,9822.0,379.8476,380.3734,379.2244,380.2468,9822.0
2021-03-03 15:30:00,390.48,390.85,389.83,390.6,9283.0,380.2079,380.5681,379.575,380.3247,9283.0
2021-03-03 15:35:00,390.49,390.98,390.23,390.58,8209.0,380.2176,380.6947,379.9645,380.3052,8209.0
2021-03-03 15:40:00,390.56,391.26,390.26,390.87,11003.0,380.2858,380.9674,379.9937,380.5876,11003.0
2021-03-03 15:45:00,390.76,391.7,390.7,391.44,14375.0,380.4805,381.3958,380.4221,381.1426,14375.0
2021-03-03 15:50:00,391.33,391.45,389.16,389.22,40706.0,381.0355,381.1524,378.9226,378.981,40706.0
2021-03-03 15:55:00,389.25,389.8,388.46,388.49,75115.0,379.0102,379.5458,378.241,378.2702,75115.0
2021-03-04 09:30:00,388.42,388.89,385.17,387.56,20451.0,378.2021,378.6597,375.0376,377.3647,20451.0
2021-03-04 09:35:00,388.24,389.67,387.5,388.83,14468.0,378.0268,379.4192,377.3063,378.6013,14468.0
2021-03-04 09:40:00,388.92,390.97,388.91,390.67,11403.0,378.6889,380.685,378.6792,380.3929,11403.0
2021-03-04 09:45:00,390.57,391.08,387.33,387.34,19511.0,380.2955,380.7921,377.1407,377.1505,19511.0
2021-03-04 09:50:00,386.84,387.25,385.85,386.27,20174.0,376.6636,377.0628,375.6997,376.1086,20174.0
2021-03-04 09:55:00,385.8,386.21,384.53,385.57,15620.0,375.651,376.0502,374.4144,375.427,15620.0
2021-03-04 10:00:00,385.7,386.58,384.05,384.4,7601.0,375.5536,376.4105,373.947,374.2878,7601.0
2021-03-04 10:05:00,384.88,385.13,383.04,383.98,11994.0,374.7552,374.9986,372.9636,373.8789,11994.0
2021-03-04 10:10:00,384.22,384.62,383.21,384.17,8600.0,374.1126,374.502,373.1291,374.0639,8600.0
2021-03-04 10:15:00,384.54,384.96,382.25,382.25,8057.0,374.4241,374.8331,372.1944,372.1944,8057.0
2021-03-04 10:20:00,382.04,384.81,382.04,384.43,10937.0,371.9899,374.687,371.9899,374.317,10937.0
2021-03-04 10:25:00,384.08,384.52,383.03,384.33,6039.0,373.9762,374.4047,372.9539,374.2197,6039.0
2021-03-04 10:30:00,383.86,384.8,383.28,384.79,6984.0,373.762,374.6773,373.1973,374.6676,6984.0
2021-03-04 10:35:00,384.36,385.61,384.07,385.13,12701.0,374.2489,375.466,373.9665,374.9986,12701.0
2021-03-04 10:40:00,385.4,387.23,384.89,387.23,12562.0,375.2615,377.0434,374.7649,377.0434,12562.0
2021-03-04 10:45:00,387.12,388.87,386.98,388.35,14695.0,376.9363,378.6402,376.7999,378.1339,14695.0
2021-03-04 10:50:00,388.18,389.05,386.4,386.41,8370.0,377.9684,378.8155,376.2352,376.2449,8370.0
2021-03-04 10:55:00,386.69,388.28,386.01,387.1,5856.0,376.5176,378.0657,375.8555,376.9168,5856.0
2021-03-04 11:00:00,387.25,389.12,386.56,388.36,6105.0,377.0628,378.8837,376.391,378.1436,6105.0
2021-03-04 11:05:00,388.62,388.64,387.31,387.31,9425.0,378.3968,378.4163,377.1213,377.1213,9425.0
2021-03-04 11:10:00,387.31,387.77,386.51,386.52,4800.0,377.1213,377.5692,376.3423,376.352,4800.0
2021-03-04 11:15:00,386.85,387.92,386.55,387.92,4975.0,376.6734,377.7152,376.3813,377.7152,4975.0
2021-03-04 11:20:00,387.87,387.99,386.99,387.81,5936.0,377.6665,377.7834,376.8097,377.6081,5936.0
2021-03-04 11:25:00,388.0,388.11,386.72,387.05,7150.0,377.7931,377.9002,376.5468,376.8681,7150.0
2021-03-04 11:30:00,387.2,388.79,387.2,387.72,5600.0,377.0142,378.5623,377.0142,377.5205,5600.0
2021-03-04 11:35:00,387.91,389.96,387.84,389.58,6444.0,377.7055,379.7016,377.6373,379.3315,6444.0
2021-03-04 11:40:00,389.65,391.63,389.41,391.37,7143.0,379.3997,381.3276,379.166,381.0745,7143.0
2021-03-04 11:45:00,391.36,391.98,391.25,391.57,4490.0,381.0647,381.6684,380.9576,381.2692,4490.0
2021-03-04 11:50:00,391.31,392.08,391.15,391.64,2700.0,381.016,381.7658,380.8602,381.3374,2700.0
2021-03-04 11:55:00,391.38,391.38,389.96,390.31,3799.0,381.0842,381.0842,379.7016,380.0423,3799.0
2021-03-04 12:00:00,390.64,390.91,390.19,390.91,3400.0,380.3637,380.6266,379.9255,380.6266,3400.0
2021-03-04 12:05:00,391.05,391.05,390.0,390.48,4199.0,380.7629,380.7629,379.7405,380.2079,4199.0
2021-03-04 12:10:00,390.43,390.43,387.28,387.74,14649.0,380.1592,380.1592,377.0921,377.54,14649.0
2021-03-04 12:15:00,387.48,389.57,387.4,388.13,10954.0,377.2868,379.3218,377.2089,377.9197,10954.0
2021-03-04 12:20:00,388.47,388.6,384.53,385.25,13194.0,378.2507,378.3773,374.4144,375.1155,13194.0
2021-03-04 12:25:00,385.24,385.24,382.52,384.19,10896.0,375.1057,375.1057,372.4573,374.0833,10896.0
2021-03-04 12:30:00,383.63,384.12,381.83,381.83,11415.0,373.5381,374.0152,371.7854,371.7854,11415.0
2021-03-04 12:35:00,381.52,384.11,381.38,384.04,11668.0,371.4836,374.0054,371.3473,373.9373,11668.0
2021-03-04 12:40:00,383.77,384.74,382.36,382.89,8143.0,373.6744,374.6189,372.3015,372.8175,8143.0
2021-03-04 12:45:00,382.19,382.23,380.5,380.7,10664.0,372.136,372.1749,370.4904,370.6852,10664.0
2021-03-04 12:50:00,380.94,382.24,380.03,380.57,10018.0,370.9188,372.1846,370.0328,370.5586,10018.0
2021-03-04 12:55:00,380.01,380.01,378.4,378.98,14074.0,370.0133,370.0133,368.4457,369.0104,14074.0
2021-03-04 13:00:00,379.12,380.0,378.27,379.09,11152.0,369.1467,370.0036,368.3191,369.1175,11152.0
2021-03-04 13:05:00,379.04,379.1,377.33,378.22,14593.0,369.0688,369.1272,367.4038,368.2704,14593.0
2021-03-04 13:10:00,378.07,378.48,377.56,377.56,19203.0,368.1243,368.5236,367.6278,367.6278,19203.0
2021-03-04 13:15:00,377.71,379.36,377.45,379.3,15359.0,367.7738,369.3804,367.5206,369.322,15359.0
2021-03-04 13:20:00,378.52,378.52,376.65,378.15,11052.0,368.5625,368.5625,366.7417,368.2022,11052.0
2021-03-04 13:25:00,377.59,379.59,376.77,379.59,8405.0,367.657,369.6044,366.8585,369.6044,8405.0
2021-03-04 13:30:00,379.5,380.0,378.28,378.99,48871.0,369.5167,370.0036,368.3288,369.0201,48871.0
2021-03-04 13:35:00,379.51,379.66,378.75,379.36,6280.0,369.5265,369.6725,368.7864,369.3804,6280.0
2021-03-04 13:40:00,379.35,379.87,378.98,379.23,14212.0,369.3707,369.877,369.0104,369.2538,14212.0
2021-03-04 13:45:00,378.99,379.14,377.51,377.51,15485.0,369.0201,369.1662,367.5791,367.5791,15485.0
2021-03-04 13:50:00,377.41,377.41,374.28,374.98,13423.0,367.4817,367.4817,364.434,365.1156,13423.0
2021-03-04 13:55:00,374.72,375.32,373.99,374.0,6255.0,364.8625,365.4467,364.1517,364.1614,6255.0
2021-03-04 14:00:00,373.93,375.2,373.57,374.49,21816.0,364.0932,365.3298,363.7427,364.6385,21816.0
2021-03-04 14:05:00,375.06,376.13,374.58,375.78,12049.0,365.1935,366.2354,364.7261,365.8946,12049.0
2021-03-04 14:10:00,376.06,376.91,375.03,375.17,7581.0,366.1672,366.9949,365.1643,365.3006,7581.0
2021-03-04 14:15:00,374.72,375.44,373.92,375.0,5904.0,364.8625,365.5635,364.0835,365.1351,5904.0
2021-03-04 14:20:00,374.72,377.09,374.72,377.02,6425.0,364.8625,367.1701,364.8625,367.102,6425.0
2021-03-04 14:25:00,376.93,378.4,376.58,378.17,15394.0,367.0143,368.4457,366.6735,368.2217,15394.0
2021-03-04 14:30:00,378.17,378.52,376.8,377.84,13032.0,368.2217,368.5625,366.8877,367.9004,13032.0
2021-03-04 14:35:00,377.89,378.02,376.39,377.37,9160.0,367.9491,368.0757,366.4885,367.4428,9160.0
2021-03-04 14:40:00,377.22,378.19,376.78,378.06,10568.0,367.2967,368.2412,366.8683,368.1146,10568.0
2021-03-04 14:45:00,378.03,379.6,377.64,379.28,14046.0,368.0854,369.6141,367.7056,369.3025,14046.0
2021-03-04 14:50:00,379.2,379.25,377.84,378.98,11354.0,369.2246,369.2733,367.9004,369.0104,11354.0
2021-03-04 14:55:00,379.34,379.64,378.48,378.94,10627.0,369.3609,369.653,368.5236,368.9714,10627.0
2021-03-04 15:00:00,378.88,379.3,376.86,376.86,9883.0,368.913,369.322,366.9462,366.9462,9883.0
2021-03-04 15:05:00,376.9,377.4,376.18,376.18,15914.0,366.9851,367.472,366.2841,366.2841,15914.0
2021-03-04 15:10:00,376.18,376.33,374.82,375.6,16901.0,366.2841,366.4301,364.9598,365.7193,16901.0
2021-03-04 15:15:00,375.33,376.02,374.81,375.55,18436.0,365.4564,366.1283,364.9501,365.6706,18436.0
2021-03-04 15:20:00,375.5,375.51,374.49,374.86,13593.0,365.6219,365.6317,364.6385,364.9988,13593.0
2021-03-04 15:25:00,374.76,376.73,374.46,376.66,15381.0,364.9014,366.8196,364.6093,366.7514,15381.0
2021-03-04 15:30:00,376.4,378.25,376.23,378.1,13989.0,366.4983,368.2996,366.3327,368.1535,13989.0
2021-03-04 15:35:00,377.71,378.15,375.27,375.84,18883.0,367.7738,368.2022,365.398,365.953,18883.0
2021-03-04 15:40:00,376.06,377.51,375.74,377.01,27672.0,366.1672,367.5791,365.8556,367.0922,27672.0
2021-03-04 15:45:00,376.95,378.11,376.39,376.48,27496.0,367.0338,368.1633,366.4885,366.5762,27496.0
2021-03-04 15:50:00,376.31,377.4,375.1,375.1,60881.0,366.4106,367.472,365.2325,365.2325,60881.0
2021-03-04 15:55:00,375.1,376.74,374.58,376.42,88064.0,365.2325,366.8293,364.7261,366.5177,88064.0
2021-03-05 09:30:00,381.93,381.93,377.25,378.77,19150.0,371.8828,371.8828,367.3259,368.8059,19150.0
2021-03-05 09:35:00,378.87,379.8,377.14,377.27,7566.0,368.9033,369.8088,367.2188,367.3454,7566.0
2021-03-05 09:40:00,377.4,378.32,376.9,378.32,7030.0,367.472,368.3678,366.9851,368.3678,7030.0
2021-03-05 09:45:00,377.7,378.39,376.5,376.5,6574.0,367.7641,368.4359,366.5956,366.5956,6574.0
2021-03-05 09:50:00,376.54,377.24,375.12,375.35,7703.0,366.6346,367.3162,365.2519,365.4759,7703.0
2021-03-05 09:55:00,375.63,376.88,374.95,376.88,9258.0,365.7485,366.9656,365.0864,366.9656,9258.0
2021-03-05 10:00:00,376.71,377.45,375.86,376.91,17579.0,366.8001,367.5206,365.9725,366.9949,17579.0
2021-03-05 10:05:00,377.01,378.96,377.01,377.66,8794.0,367.0922,368.9909,367.0922,367.7251,8794.0
2021-03-05 10:10:00,378.52,378.52,375.35,375.35,9108.0,368.5625,368.5625,365.4759,365.4759,9108.0
2021-03-05 10:15:00,375.51,376.41,374.59,375.83,8311.0,365.6317,366.508,364.7359,365.9433,8311.0
2021-03-05 10:20:00,375.83,375.98,372.43,372.85,15926.0,365.9433,366.0893,362.6327,363.0417,15926.0
2021-03-05 10:25:00,372.76,373.92,371.04,371.71,15264.0,362.954,364.0835,361.2793,361.9316,15264.0
2021-03-05 10:30:00,371.86,371.94,370.65,371.26,14897.0,362.0777,362.1556,360.8995,361.4935,14897.0
2021-03-05 10:35:00,371.22,372.93,370.85,372.47,13185.0,361.4545,363.1196,361.0943,362.6717,13185.0
2021-03-05 10:40:00,372.44,373.75,372.03,372.7,7212.0,362.6424,363.918,362.2432,362.8956,7212.0
2021-03-05 10:45:00,372.57,372.78,371.89,372.04,7150.0,362.769,362.9735,362.1069,362.253,7150.0
2021-03-05 10:50:00,371.62,373.5,371.62,373.12,7327.0,361.844,363.6746,361.844,363.3046,7327.0
2021-03-05 10:55:00,373.05,373.05,371.15,371.15,7109.0,363.2364,363.2364,361.3864,361.3864,7109.0
2021-03-05 11:00:00,371.48,372.41,370.71,371.81,7371.0,361.7077,362.6132,360.958,362.029,7371.0
2021-03-05 11:05:00,371.95,372.03,370.21,370.22,7809.0,362.1653,362.2432,360.4711,360.4808,7809.0
2021-03-05 11:10:00,370.64,371.13,368.93,368.93,7701.0,360.8898,361.3669,359.2248,359.2248,7701.0
2021-03-05 11:15:00,368.61,369.56,368.61,369.27,8201.0,358.9132,359.8382,358.9132,359.5558,8201.0
2021-03-05 11:20:00,368.96,370.0,368.23,368.23,7635.0,359.254,360.2666,358.5432,358.5432,7635.0
2021-03-05 11:25:00,368.03,368.56,367.78,368.06,11427.0,358.3485,358.8645,358.105,358.3777,11427.0
2021-03-05 11:30:00,368.5,369.23,368.19,368.19,12089.0,358.8061,359.5169,358.5042,358.5042,12089.0
2021-03-05 11:35:00,368.28,370.38,368.28,370.11,6791.0,358.5919,360.6366,358.5919,360.3737,6791.0
2021-03-05 11:40:00,369.57,370.29,368.23,370.29,7826.0,359.8479,360.549,358.5432,360.549,7826.0
2021-03-05 11:45:00,370.4,370.83,369.22,369.48,8315.0,360.6561,361.0748,359.5071,359.7603,8315.0
2021-03-05 11:50:00,368.5,369.75,368.49,368.71,6693.0,358.8061,360.0232,358.7964,359.0106,6693.0
2021-03-05 11:55:00,368.47,371.48,368.38,371.22,24054.0,358.7769,361.7077,358.6892,361.4545,24054.0
2021-03-05 12:00:00,371.22,373.08,370.89,372.49,12520.0,361.4545,363.2656,361.1332,362.6911,12520.0
2021-03-05 12:05:00,372.26,372.59,370.89,371.04,7851.0,362.4672,362.7885,361.1332,361.2793,7851.0
2021-03-05 12:10:00,371.1,372.67,370.59,371.55,11819.0,361.3377,362.8664,360.8411,361.7759,11819.0
2021-03-05 12:15:00,371.56,372.74,371.46,372.59,10613.0,361.7856,362.9345,361.6882,362.7885,10613.0
2021-03-05 12:20:00,372.47,373.73,371.91,373.67,15902.0,362.6717,363.8985,362.1264,363.8401,15902.0
2021-03-05 12:25:00,373.67,374.05,372.64,373.68,11614.0,363.8401,364.2101,362.8372,363.8498,11614.0
2021-03-05 12:30:00,373.49,374.31,373.49,373.85,4682.0,363.6648,364.4632,363.6648,364.0153,4682.0
2021-03-05 12:35:00,373.95,375.22,373.24,374.82,8022.0,364.1127,365.3493,363.4214,364.9598,8022.0
2021-03-05 12:40:00,374.71,376.07,374.55,376.07,7306.0,364.8527,366.1769,364.6969,366.1769,7306.0
2021-03-05 12:45:00,375.92,377.67,375.84,377.26,26531.0,366.0309,367.7349,365.953,367.3356,26531.0
2021-03-05 12:50:00,377.27,378.33,376.69,378.02,29550.0,367.3454,368.3775,366.7806,368.0757,29550.0
2021-03-05 12:55:00,378.0,379.23,377.87,379.23,10010.0,368.0562,369.2538,367.9296,369.2538,10010.0
2021-03-05 13:00:00,378.98,379.32,376.83,377.0,15274.0,369.0104,369.3415,366.917,367.0825,15274.0
2021-03-05 13:05:00,377.26,379.54,377.26,379.54,13138.0,367.3356,369.5557,367.3356,369.5557,13138.0
2021-03-05 13:10:00,379.25,379.77,379.01,379.58,4991.0,369.2733,369.7796,369.0396,369.5946,4991.0
2021-03-05 13:15:00,379.77,381.96,379.77,381.68,6635.0,369.7796,371.912,369.7796,371.6394,6635.0
2021-03-05 13:20:00,381.54,381.95,380.94,381.95,4628.0,371.5031,371.9023,370.9188,371.9023,4628.0
2021-03-05 13:25:00,382.22,382.86,381.5,381.89,7136.0,372.1652,372.7883,371.4641,371.8438,7136.0
2021-03-05 13:30:00,382.21,382.21,381.31,381.78,5410.0,372.1554,372.1554,371.2791,371.7367,5410.0
2021-03-05 13:35:00,382.02,382.05,381.4,381.89,4221.0,371.9704,371.9996,371.3667,371.8438,4221.0
2021-03-05 13:40:00,381.92,382.67,381.27,382.22,4349.0,371.8731,372.6033,371.2402,372.1652,4349.0
2021-03-05 13:45:00,381.4,382.06,381.3,381.77,2219.0,371.3667,372.0094,371.2694,371.727,2219.0
2021-03-05 13:50:00,381.64,382.32,380.42,380.49,4498.0,371.6004,372.2625,370.4125,370.4807,4498.0
2021-03-05 13:55:00,380.47,381.43,380.39,381.43,3222.0,370.4612,371.3959,370.3833,371.3959,3222.0
2021-03-05 14:00:00,381.57,382.18,380.71,381.15,4071.0,371.5323,372.1262,370.6949,371.1233,4071.0
2021-03-05 14:05:00,380.51,380.79,379.64,379.9,2837.0,370.5001,370.7728,369.653,369.9062,2837.0
2021-03-05 14:10:00,380.19,380.37,379.73,380.26,3552.0,370.1886,370.3638,369.7407,370.2567,3552.0
2021-03-05 14:15:00,380.41,380.81,379.13,379.14,4023.0,370.4028,370.7923,369.1565,369.1662,4023.0
2021-03-05 14:20:00,379.27,380.39,379.27,380.36,3959.0,369.2928,370.3833,369.2928,370.3541,3959.0
2021-03-05 14:25:00,380.56,381.63,380.56,381.63,5442.0,370.5488,371.5907,370.5488,371.5907,5442.0
2021-03-05 14:30:00,381.72,382.78,381.55,382.68,4770.0,371.6783,372.7104,371.5128,372.6131,4770.0
2021-03-05 14:35:00,382.97,383.04,382.39,382.45,5137.0,372.8954,372.9636,372.3307,372.3891,5137.0
2021-03-05 14:40:00,382.54,382.8,381.26,381.62,1843.0,372.4767,372.7299,371.2304,371.5809,1843.0
2021-03-05 14:45:00,381.82,382.08,381.29,381.98,5744.0,371.7757,372.0288,371.2596,371.9315,5744.0
2021-03-05 14:50:00,381.76,382.13,381.66,382.13,2278.0,371.7173,372.0775,371.6199,372.0775,2278.0
2021-03-05 14:55:00,382.15,383.0,382.15,382.87,4858.0,372.097,372.9246,372.097,372.7981,4858.0
2021-03-05 15:00:00,382.92,383.37,382.83,383.37,5293.0,372.8468,373.2849,372.7591,373.2849,5293.0
2021-03-05 15:05:00,383.25,383.33,382.13,382.27,3557.0,373.1681,373.246,372.0775,372.2138,3557.0
2021-03-05 15:10:00,382.37,382.46,381.82,381.83,4401.0,372.3112,372.3989,371.7757,371.7854,4401.0
2021-03-05 15:15:00,382.03,383.08,381.46,381.8,5718.0,371.9802,373.0025,371.4252,371.7562,5718.0
2021-03-05 15:20:00,381.68,382.19,381.56,382.01,3229.0,371.6394,372.136,371.5225,371.9607,3229.0
2021-03-05 15:25:00,382.01,383.14,381.69,383.14,14275.0,371.9607,373.061,371.6491,373.061,14275.0
2021-03-05 15:30:00,383.08,383.54,382.43,382.7,10694.0,373.0025,373.4504,372.3696,372.6325,10694.0
2021-03-05 15:35:00,382.76,383.9,382.76,383.9,10975.0,372.691,373.801,372.691,373.801,10975.0
2021-03-05 15:40:00,383.82,383.84,382.41,382.71,30078.0,373.7231,373.7425,372.3502,372.6423,30078.0
2021-03-05 15:45:00,382.81,384.0,382.26,383.36,22798.0,372.7396,373.8983,372.2041,373.2752,22798.0
2021-03-05 15:50:00,383.46,383.61,382.48,382.7,24567.0,373.3725,373.5186,372.4183,372.6325,24567.0
2021-03-05 15:55:00,382.55,383.43,381.88,382.18,42271.0,372.4865,373.3433,371.8341,372.1262,42271.0
2021-03-08 09:30:00,381.54,382.3,379.21,380.1,22971.0,371.5031,372.2431,369.2343,370.1009,22971.0
2021-03-08 09:35:00,379.61,382.12,379.46,381.86,10678.0,369.6238,372.0678,369.4778,371.8146,10678.0
2021-03-08 09:40:00,381.86,384.78,381.85,383.41,8720.0,371.8146,374.6578,371.8049,373.3239,8720.0
2021-03-08 09:45:00,383.99,385.21,383.4,383.74,7425.0,373.8886,375.0765,373.3141,373.6452,7425.0
2021-03-08 09:50:00,383.0,383.72,381.79,383.45,7564.0,372.9246,373.6257,371.7465,373.3628,7564.0
2021-03-08 09:55:00,384.13,384.97,381.19,382.4,12485.0,374.0249,374.8428,371.1623,372.3404,12485.0
2021-03-08 10:00:00,382.89,383.65,381.34,382.25,24836.0,372.8175,373.5575,371.3083,372.1944,24836.0
2021-03-08 10:05:00,382.87,385.0,382.57,384.61,7273.0,372.7981,374.872,372.506,374.4923,7273.0
2021-03-08 10:10:00,385.34,385.86,384.48,385.86,5379.0,375.2031,375.7094,374.3657,375.7094,5379.0
2021-03-08 10:15:00,386.0,386.71,385.0,386.23,5200.0,375.8457,376.537,374.872,376.0697,5200.0
2021-03-08 10:20:00,386.52,387.91,385.19,385.21,6471.0,376.352,377.7055,375.057,375.0765,6471.0
2021-03-08 10:25:00,385.82,386.91,385.53,386.72,3884.0,375.6705,376.7318,375.3881,376.5468,3884.0
2021-03-08 10:30:00,386.98,387.78,386.85,387.1,7721.0,376.7999,377.5789,376.6734,376.9168,7721.0
2021-03-08 10:35:00,386.9,387.25,385.47,385.76,5949.0,376.7221,377.0628,375.3297,375.612,5949.0
2021-03-08 10:40:00,386.11,386.72,385.56,386.42,5400.0,375.9528,376.5468,375.4173,376.2547,5400.0
2021-03-08 10:45:00,386.54,387.19,385.24,385.25,16360.0,376.3715,377.0044,375.1057,375.1155,16360.0
2021-03-08 10:50:00,385.57,385.78,384.35,384.92,6212.0,375.427,375.6315,374.2391,374.7941,6212.0
2021-03-08 10:55:00,384.92,386.97,384.71,386.27,12250.0,374.7941,376.7902,374.5897,376.1086,12250.0
2021-03-08 11:00:00,386.19,387.68,386.19,387.17,12738.0,376.0307,377.4815,376.0307,376.9849,12738.0
2021-03-08 11:05:00,387.03,388.11,385.82,385.83,13926.0,376.8486,377.9002,375.6705,375.6802,13926.0
2021-03-08 11:10:00,385.47,385.52,384.37,384.51,5736.0,375.3297,375.3784,374.2586,374.3949,5736.0
2021-03-08 11:15:00,384.34,385.4,384.1,385.25,15348.0,374.2294,375.2615,373.9957,375.1155,15348.0
2021-03-08 11:20:00,385.59,386.34,385.3,385.94,8574.0,375.4465,376.1768,375.1641,375.7873,8574.0
2021-03-08 11:25:00,385.86,385.86,384.78,385.2,6281.0,375.7094,375.7094,374.6578,375.0668,6281.0
2021-03-08 11:30:00,385.07,385.07,383.99,384.45,2700.0,374.9402,374.9402,373.8886,374.3365,2700.0
2021-03-08 11:35:00,384.32,384.46,383.28,383.59,8245.0,374.2099,374.3462,373.1973,373.4991,8245.0
2021-03-08 11:40:00,383.5,383.66,382.36,382.36,7117.0,373.4115,373.5673,372.3015,372.3015,7117.0
2021-03-08 11:45:00,382.25,383.06,382.15,382.67,6948.0,372.1944,372.9831,372.097,372.6033,6948.0
2021-03-08 11:50:00,382.71,382.76,381.5,381.5,7914.0,372.6423,372.691,371.4641,371.4641,7914.0
2021-03-08 11:55:00,381.65,382.27,381.0,381.24,5053.0,371.6102,372.2138,370.9773,371.2109,5053.0
2021-03-08 12:00:00,381.23,382.0,380.12,380.63,10464.0,371.2012,371.951,370.1204,370.617,10464.0
2021-03-08 12:05:00,380.38,381.56,380.29,381.2,8948.0,370.3736,371.5225,370.2859,371.172,8948.0
2021-03-08 12:10:00,381.14,381.61,380.82,381.2,7454.0,371.1136,371.5712,370.802,371.172,7454.0
2021-03-08 12:15:00,381.13,382.0,380.66,381.51,5678.0,371.1038,371.951,370.6462,371.4738,5678.0
2021-03-08 12:20:00,381.39,383.1,381.39,383.1,7426.0,371.357,373.022,371.357,373.022,7426.0
2021-03-08 12:25:00,383.1,383.66,382.85,383.25,6684.0,373.022,373.5673,372.7786,373.1681,6684.0
2021-03-08 12:30:00,383.36,384.03,383.03,384.0,6100.0,373.2752,373.9276,372.9539,373.8983,6100.0
2021-03-08 12:35:00,384.09,384.78,384.03,384.27,4185.0,373.986,374.6578,373.9276,374.1612,4185.0
2021-03-08 12:40:00,384.34,384.95,384.22,384.37,3200.0,374.2294,374.8233,374.1126,374.2586,3200.0
2021-03-08 12:45:00,384.57,385.25,384.38,384.94,7090.0,374.4533,375.1155,374.2683,374.8136,7090.0
2021-03-08 12:50:00,385.15,385.58,384.14,384.63,5013.0,375.0181,375.4368,374.0347,374.5118,5013.0
2021-03-08 12:55:00,384.87,384.87,383.86,383.92,6041.0,374.7455,374.7455,373.762,373.8204,6041.0
2021-03-08 13:00:00,384.14,384.86,384.0,384.43,6181.0,374.0347,374.7357,373.8983,374.317,6181.0
2021-03-08 13:05:00,384.82,385.5,384.63,385.06,6209.0,374.6968,375.3589,374.5118,374.9305,6209.0
2021-03-08 13:10:00,384.98,385.41,384.41,385.29,4281.0,374.8526,375.2712,374.2976,375.1544,4281.0
2021-03-08 13:15:00,385.26,385.39,384.88,384.88,2902.0,375.1252,375.2518,374.7552,374.7552,2902.0
2021-03-08 13:20:00,384.87,385.51,384.87,385.11,4801.0,374.7455,375.3686,374.7455,374.9791,4801.0
2021-03-08 13:25:00,385.03,385.67,384.8,385.42,4210.0,374.9012,375.5244,374.6773,375.281,4210.0
2021-03-08 13:30:00,385.51,385.51,384.41,384.67,5294.0,375.3686,375.3686,374.2976,374.5507,5294.0
2021-03-08 13:35:00,384.64,385.12,384.35,384.65,7117.0,374.5215,374.9889,374.2391,374.5312,7117.0
2021-03-08 13:40:00,384.5,384.5,382.99,382.99,4205.0,374.3852,374.3852,372.9149,372.9149,4205.0
2021-03-08 13:45:00,383.2,383.37,382.15,382.74,9244.0,373.1194,373.2849,372.097,372.6715,9244.0
2021-03-08 13:50:00,382.5,382.77,381.23,381.38,7606.0,372.4378,372.7007,371.2012,371.3473,7606.0
2021-03-08 13:55:00,381.48,381.5,380.67,380.75,7651.0,371.4446,371.4641,370.6559,370.7338,7651.0
2021-03-08 14:00:00,380.56,381.31,380.23,380.97,9834.0,370.5488,371.2791,370.2275,370.948,9834.0
2021-03-08 14:05:00,380.79,381.78,380.53,380.87,9108.0,370.7728,371.7367,370.5196,370.8507,9108.0
2021-03-08 14:10:00,380.79,381.31,380.59,381.09,6254.0,370.7728,371.2791,370.578,371.0649,6254.0
2021-03-08 14:15:00,380.91,381.51,380.61,380.69,5166.0,370.8896,371.4738,370.5975,370.6754,5166.0
2021-03-08 14:20:00,380.76,381.16,380.21,381.15,8845.0,370.7436,371.133,370.208,371.1233,8845.0
2021-03-08 14:25:00,381.0,381.85,380.88,381.43,7430.0,370.9773,371.8049,370.8604,371.3959,7430.0
2021-03-08 14:30:00,381.55,381.84,380.92,380.93,5429.0,371.5128,371.7952,370.8994,370.9091,5429.0
2021-03-08 14:35:00,381.15,381.26,379.08,379.25,20315.0,371.1233,371.2304,369.1078,369.2733,20315.0
2021-03-08 14:40:00,379.32,379.32,377.31,377.47,10216.0,369.3415,369.3415,367.3843,367.5401,10216.0
2021-03-08 14:45:00,377.84,377.84,375.41,375.81,16343.0,367.9004,367.9004,365.5343,365.9238,16343.0
2021-03-08 14:50:00,375.76,376.25,375.1,375.96,15894.0,365.8751,366.3522,365.2325,366.0698,15894.0
2021-03-08 14:55:00,375.99,376.83,375.83,376.14,13225.0,366.0991,366.917,365.9433,366.2451,13225.0
2021-03-08 15:00:00,375.92,375.92,374.0,374.03,13948.0,366.0309,366.0309,364.1614,364.1906,13948.0
2021-03-08 15:05:00,373.8,374.33,373.23,374.01,41825.0,363.9667,364.4827,363.4117,364.1711,41825.0
2021-03-08 15:10:00,374.17,374.26,373.0,374.05,18244.0,364.3269,364.4146,363.1877,364.2101,18244.0
2021-03-08 15:15:00,374.18,374.37,372.07,372.41,11784.0,364.3367,364.5217,362.2822,362.6132,11784.0
2021-03-08 15:20:00,372.32,373.06,371.77,372.9,15474.0,362.5256,363.2461,361.9901,363.0903,15474.0
2021-03-08 15:25:00,372.77,373.23,371.47,371.85,18850.0,362.9638,363.4117,361.698,362.068,18850.0
2021-03-08 15:30:00,371.33,373.06,371.33,372.88,18572.0,361.5616,363.2461,361.5616,363.0709,18572.0
2021-03-08 15:35:00,372.77,373.83,372.77,373.32,16026.0,362.9638,363.9959,362.9638,363.4993,16026.0
2021-03-08 15:40:00,373.34,373.66,372.54,373.22,22132.0,363.5188,363.8303,362.7398,363.4019,22132.0
2021-03-08 15:45:00,373.31,373.48,371.3,371.96,27253.0,363.4896,363.6551,361.5324,362.1751,27253.0
2021-03-08 15:50:00,372.01,372.08,370.5,370.92,43298.0,362.2238,362.2919,360.7535,361.1624,43298.0
2021-03-08 15:55:00,370.9,371.53,369.8,370.41,84470.0,361.143,361.7564,360.0719,360.6658,84470.0
2021-03-09 09:30:00,380.88,383.35,379.78,383.35,29223.0,370.8604,373.2654,369.7894,373.2654,29223.0
2021-03-09 09:35:00,383.63,383.99,381.73,381.87,5934.0,373.5381,373.8886,371.6881,371.8244,5934.0
2021-03-09 09:40:00,382.21,382.21,380.34,380.81,8146.0,372.1554,372.1554,370.3346,370.7923,8146.0
2021-03-09 09:45:00,380.54,382.3,380.41,382.28,9412.0,370.5294,372.2431,370.4028,372.2236,9412.0
2021-03-09 09:50:00,382.57,382.63,381.39,382.43,11127.0,372.506,372.5644,371.357,372.3696,11127.0
2021-03-09 09:55:00,382.52,382.65,381.65,382.26,9891.0,372.4573,372.5839,371.6102,372.2041,9891.0
2021-03-09 10:00:00,382.2,384.66,381.93,384.08,74796.0,372.1457,374.541,371.8828,373.9762,74796.0
2021-03-09 10:05:00,384.64,384.91,383.47,383.48,10629.0,374.5215,374.7844,373.3823,373.392,10629.0
2021-03-09 10:10:00,383.64,383.64,382.21,382.91,12452.0,373.5478,373.5478,372.1554,372.837,12452.0
2021-03-09 10:15:00,382.91,384.17,382.85,383.35,22287.0,372.837,374.0639,372.7786,373.2654,22287.0
2021-03-09 10:20:00,383.4,383.56,382.18,382.28,10192.0,373.3141,373.4699,372.1262,372.2236,10192.0
2021-03-09 10:25:00,382.23,383.8,382.22,383.17,7758.0,372.1749,373.7036,372.1652,373.0902,7758.0
2021-03-09 10:30:00,383.14,383.14,382.16,382.7,49823.0,373.061,373.061,372.1067,372.6325,49823.0
2021-03-09 10:35:00,382.6,383.43,382.48,383.19,5919.0,372.5352,373.3433,372.4183,373.1096,5919.0
2021-03-09 10:40:00,383.19,384.32,383.15,383.36,9171.0,373.1096,374.2099,373.0707,373.2752,9171.0
2021-03-09 10:45:00,383.36,383.75,381.46,381.79,11131.0,373.2752,373.6549,371.4252,371.7465,11131.0
2021-03-09 10:50:00,381.52,382.37,381.13,381.85,26373.0,371.4836,372.3112,371.1038,371.8049,26373.0
2021-03-09 10:55:00,381.85,382.29,381.51,382.1,18757.0,371.8049,372.2333,371.4738,372.0483,18757.0
2021-03-09 11:00:00,382.07,382.93,381.51,382.05,17091.0,372.0191,372.8565,371.4738,371.9996,17091.0
2021-03-09 11:05:00,382.48,382.56,382.0,382.3,7905.0,372.4183,372.4962,371.951,372.2431,7905.0
2021-03-09 11:10:00,382.1,382.39,381.53,382.39,6777.0,372.0483,372.3307,371.4933,372.3307,6777.0
2021-03-09 11:15:00,382.34,382.76,381.97,382.76,5545.0,372.282,372.691,371.9217,372.691,5545.0
2021-03-09 11:20:00,382.81,383.15,382.76,383.07,3800.0,372.7396,373.0707,372.691,372.9928,3800.0
2021-03-09 11:25:00,383.24,383.29,382.28,382.39,14851.0,373.1583,373.207,372.2236,372.3307,14851.0
2021-03-09 11:30:00,382.47,382.82,382.0,382.3,7963.0,372.4086,372.7494,371.951,372.2431,7963.0
2021-03-09 11:35:00,382.5,382.65,382.01,382.01,5713.0,372.4378,372.5839,371.9607,371.9607,5713.0
2021-03-09 11:40:00,381.97,382.48,381.88,382.22,6477.0,371.9217,372.4183,371.8341,372.1652,6477.0
2021-03-09 11:45:00,382.04,382.05,381.63,381.95,10262.0,371.9899,371.9996,371.5907,371.9023,10262.0
2021-03-09 11:50:00,382.01,382.25,381.64,382.13,13500.0,371.9607,372.1944,371.6004,372.0775,13500.0
2021-03-09 11:55:00,382.38,382.45,381.85,381.95,10375.0,372.321,372.3891,371.8049,371.9023,10375.0
2021-03-09 12:00:00,382.15,382.41,381.75,382.05,5415.0,372.097,372.3502,371.7075,371.9996,5415.0
2021-03-09 12:05:00,382.06,382.69,382.0,382.64,9053.0,372.0094,372.6228,371.951,372.5741,9053.0
2021-03-09 12:10:00,382.62,382.84,382.39,382.59,7070.0,372.5546,372.7689,372.3307,372.5254,7070.0
2021-03-09 12:15:00,382.6,382.8,382.11,382.12,9882.0,372.5352,372.7299,372.0581,372.0678,9882.0
2021-03-09 12:20:00,382.1,382.62,381.92,382.15,10923.0,372.0483,372.5546,371.8731,372.097,10923.0
2021-03-09 12:25:00,382.2,382.55,382.0,382.4,21152.0,372.1457,372.4865,371.951,372.3404,21152.0
2021-03-09 12:30:00,382.48,384.1,382.24,383.49,28321.0,372.4183,373.9957,372.1846,373.4018,28321.0
2021-03-09 12:35:00,383.66,383.66,383.03,383.09,17147.0,373.5673,373.5673,372.9539,373.0123,17147.0
2021-03-09 12:40:00,383.23,384.42,383.1,384.42,20644.0,373.1486,374.3073,373.022,374.3073,20644.0
2021-03-09 12:45:00,384.19,384.5,383.8,384.21,5698.0,374.0833,374.3852,373.7036,374.1028,5698.0
2021-03-09 12:50:00,384.11,384.22,383.59,383.87,3875.0,374.0054,374.1126,373.4991,373.7718,3875.0
2021-03-09 12:55:00,383.99,384.13,383.26,383.76,12716.0,373.8886,374.0249,373.1778,373.6647,12716.0
2021-03-09 13:00:00,383.85,384.39,383.85,384.34,13512.0,373.7523,374.2781,373.7523,374.2294,13512.0
2021-03-09 13:05:00,384.3,385.9,384.0,385.78,29961.0,374.1904,375.7484,373.8983,375.6315,29961.0
2021-03-09 13:10:00,385.7,385.99,385.43,385.77,11792.0,375.5536,375.836,375.2907,375.6218,11792.0
2021-03-09 13:15:00,385.93,386.52,385.56,385.88,15573.0,375.7776,376.352,375.4173,375.7289,15573.0
2021-03-09 13:20:00,385.89,386.53,385.79,386.51,10753.0,375.7386,376.3618,375.6413,376.3423,10753.0
2021-03-09 13:25:00,386.28,386.49,386.15,386.3,9249.0,376.1184,376.3228,375.9918,376.1378,9249.0
2021-03-09 13:30:00,386.31,387.36,386.31,387.11,6939.0,376.1476,377.1699,376.1476,376.9265,6939.0
2021-03-09 13:35:00,387.28,387.28,386.78,387.13,6574.0,377.0921,377.0921,376.6052,376.946,6574.0
2021-03-09 13:40:00,387.08,387.17,386.73,387.11,11707.0,376.8973,376.9849,376.5565,376.9265,11707.0
2021-03-09 13:45:00,387.02,387.38,386.9,387.35,7001.0,376.8389,377.1894,376.7221,377.1602,7001.0
2021-03-09 13:50:00,387.25,387.82,387.04,387.82,4300.0,377.0628,377.6178,376.8584,377.6178,4300.0
2021-03-09 13:55:00,387.71,388.18,387.65,387.71,4620.0,377.5107,377.9684,377.4523,377.5107,4620.0
2021-03-09 14:00:00,388.03,388.4,387.65,388.19,6529.0,377.8223,378.1826,377.4523,377.9781,6529.0
2021-03-09 14:05:00,388.19,388.42,388.0,388.12,6989.0,377.9781,378.2021,377.7931,377.91,6989.0
2021-03-09 14:10:00,388.01,388.69,387.93,388.21,7239.0,377.8029,378.465,377.725,377.9976,7239.0
2021-03-09 14:15:00,388.16,388.4,387.56,387.58,5744.0,377.9489,378.1826,377.3647,377.3842,5744.0
2021-03-09 14:20:00,387.63,387.76,387.43,387.6,5226.0,377.4328,377.5594,377.2381,377.4036,5226.0
2021-03-09 14:25:00,387.65,387.65,386.93,386.99,4088.0,377.4523,377.4523,376.7513,376.8097,4088.0
2021-03-09 14:30:00,387.01,387.54,386.5,386.51,5151.0,376.8292,377.3452,376.3326,376.3423,5151.0
2021-03-09 14:35:00,386.65,386.88,386.3,386.41,4591.0,376.4786,376.7026,376.1378,376.2449,4591.0
2021-03-09 14:40:00,386.42,386.57,386.35,386.35,3600.0,376.2547,376.4007,376.1865,376.1865,3600.0
2021-03-09 14:45:00,386.34,386.53,385.98,385.99,5900.0,376.1768,376.3618,375.8263,375.836,5900.0
2021-03-09 14:50:00,385.99,386.43,385.99,386.17,4959.0,375.836,376.2644,375.836,376.0113,4959.0
2021-03-09 14:55:00,386.19,386.21,385.69,385.75,6278.0,376.0307,376.0502,375.5439,375.6023,6278.0
2021-03-09 15:00:00,385.68,385.87,385.48,385.87,5954.0,375.5341,375.7191,375.3394,375.7191,5954.0
2021-03-09 15:05:00,385.81,385.83,385.43,385.44,8424.0,375.6607,375.6802,375.2907,375.3005,8424.0
2021-03-09 15:10:00,385.44,385.74,385.25,385.72,9496.0,375.3005,375.5926,375.1155,375.5731,9496.0
2021-03-09 15:15:00,385.66,385.7,384.93,385.13,10077.0,375.5147,375.5536,374.8039,374.9986,10077.0
2021-03-09 15:20:00,385.23,385.23,384.79,385.03,7955.0,375.096,375.096,374.6676,374.9012,7955.0
2021-03-09 15:25:00,385.22,386.23,385.21,385.99,12167.0,375.0862,376.0697,375.0765,375.836,12167.0
2021-03-09 15:30:00,386.01,386.18,385.47,386.17,9464.0,375.8555,376.021,375.3297,376.0113,9464.0
2021-03-09 15:35:00,386.18,386.52,385.57,386.37,10807.0,376.021,376.352,375.427,376.206,10807.0
2021-03-09 15:40:00,386.24,386.38,385.09,385.21,13374.0,376.0794,376.2157,374.9597,375.0765,13374.0
2021-03-09 15:45:00,385.11,385.53,385.1,385.41,12320.0,374.9791,375.3881,374.9694,375.2712,12320.0
2021-03-09 15:50:00,385.54,386.11,384.12,386.04,26853.0,375.3978,375.9528,374.0152,375.8847,26853.0
2021-03-09 15:55:00,386.13,386.14,384.05,384.59,49494.0,375.9723,375.982,373.947,374.4728,49494.0
2021-03-10 09:30:00,394.57,394.57,390.13,392.35,40600.0,384.1903,384.1903,379.8671,382.0287,40600.0
2021-03-10 09:35:00,392.55,392.84,388.58,389.87,8591.0,382.2234,382.5058,378.3579,379.6139,8591.0
2021-03-10 09:40:00,389.58,390.62,388.65,390.32,6695.0,379.3315,380.3442,378.426,380.0521,6695.0
2021-03-10 09:45:00,390.36,390.65,389.03,390.06,6408.0,380.091,380.3734,378.796,379.7989,6408.0
2021-03-10 09:50:00,390.17,391.32,390.17,390.87,7524.0,379.906,381.0258,379.906,380.5876,7524.0
2021-03-10 09:55:00,391.07,391.07,389.0,389.0,4200.0,380.7824,380.7824,378.7668,378.7668,4200.0
2021-03-10 10:00:00,389.35,390.92,388.94,390.49,19997.0,379.1076,380.6363,378.7084,380.2176,19997.0
2021-03-10 10:05:00,390.35,391.51,390.34,391.06,10062.0,380.0813,381.2108,380.0716,380.7726,10062.0
2021-03-10 10:10:00,390.93,391.58,390.12,390.12,7262.0,380.646,381.2789,379.8573,379.8573,7262.0
2021-03-10 10:15:00,390.11,391.58,390.11,391.56,11914.0,379.8476,381.2789,379.8476,381.2595,11914.0
2021-03-10 10:20:00,391.49,391.49,389.06,389.73,9982.0,381.1913,381.1913,378.8252,379.4776,9982.0
2021-03-10 10:25:00,389.64,389.66,386.83,386.83,7649.0,379.39,379.4094,376.6539,376.6539,7649.0
2021-03-10 10:30:00,387.31,387.95,386.42,387.93,14003.0,377.1213,377.7444,376.2547,377.725,14003.0
2021-03-10 10:35:00,387.71,387.77,385.88,385.88,6400.0,377.5107,377.5692,375.7289,375.7289,6400.0
2021-03-10 10:40:00,385.79,386.95,385.3,386.91,6211.0,375.6413,376.7707,375.1641,376.7318,6211.0
2021-03-10 10:45:00,386.92,387.44,386.9,386.91,5946.0,376.7415,377.2478,376.7221,376.7318,5946.0
2021-03-10 10:50:00,386.61,386.61,384.31,384.88,9072.0,376.4397,376.4397,374.2002,374.7552,9072.0
2021-03-10 10:55:00,385.16,386.99,384.98,386.7,6223.0,375.0278,376.8097,374.8526,376.5273,6223.0
2021-03-10 11:00:00,386.78,388.04,386.37,388.04,5062.0,376.6052,377.8321,376.206,377.8321,5062.0
2021-03-10 11:05:00,388.05,388.17,386.51,387.06,5013.0,377.8418,377.9586,376.3423,376.8778,5013.0
2021-03-10 11:10:00,386.66,387.5,386.36,387.17,9686.0,376.4884,377.3063,376.1963,376.9849,9686.0
2021-03-10 11:15:00,387.12,387.16,386.44,386.53,4213.0,376.9363,376.9752,376.2742,376.3618,4213.0
2021-03-10 11:20:00,386.56,386.95,386.05,386.06,7306.0,376.391,376.7707,375.8944,375.9041,7306.0
2021-03-10 11:25:00,386.33,387.97,386.33,387.72,11851.0,376.167,377.7639,376.167,377.5205,11851.0
2021-03-10 11:30:00,387.88,387.94,386.01,386.29,16254.0,377.6763,377.7347,375.8555,376.1281,16254.0
2021-03-10 11:35:00,386.11,386.22,385.64,386.18,5700.0,375.9528,376.0599,375.4952,376.021,5700.0
2021-03-10 11:40:00,386.3,386.83,385.02,385.05,5087.0,376.1378,376.6539,374.8915,374.9207,5087.0
2021-03-10 11:45:00,385.23,386.22,385.06,386.22,4626.0,375.096,376.0599,374.9305,376.0599,4626.0
2021-03-10 11:50:00,386.36,387.21,386.22,387.11,4610.0,376.1963,377.0239,376.0599,376.9265,4610.0
2021-03-10 11:55:00,387.02,387.33,386.31,386.53,9108.0,376.8389,377.1407,376.1476,376.3618,9108.0
2021-03-10 12:00:00,386.38,386.78,386.1,386.42,4287.0,376.2157,376.6052,375.9431,376.2547,4287.0
2021-03-10 12:05:00,386.12,386.2,385.87,386.13,4141.0,375.9626,376.0405,375.7191,375.9723,4141.0
2021-03-10 12:10:00,386.23,386.52,385.95,386.0,5400.0,376.0697,376.352,375.797,375.8457,5400.0
2021-03-10 12:15:00,385.9,386.01,385.56,385.75,7014.0,375.7484,375.8555,375.4173,375.6023,7014.0
2021-03-10 12:20:00,385.5,385.82,385.41,385.66,7471.0,375.3589,375.6705,375.2712,375.5147,7471.0
2021-03-10 12:25:00,385.49,385.49,384.73,385.22,5373.0,375.3491,375.3491,374.6091,375.0862,5373.0
2021-03-10 12:30:00,385.27,385.57,384.54,384.9,3500.0,375.1349,375.427,374.4241,374.7747,3500.0
2021-03-10 12:35:00,385.03,385.38,383.92,384.05,4358.0,374.9012,375.242,373.8204,373.947,4358.0
2021-03-10 12:40:00,384.17,384.57,383.91,384.08,4799.0,374.0639,374.4533,373.8107,373.9762,4799.0
2021-03-10 12:45:00,384.12,385.27,384.12,385.05,5687.0,374.0152,375.1349,374.0152,374.9207,5687.0
2021-03-10 12:50:00,385.21,385.43,384.77,385.25,2295.0,375.0765,375.2907,374.6481,375.1155,2295.0
2021-03-10 12:55:00,385.08,385.36,384.58,385.16,4742.0,374.9499,375.2226,374.4631,375.0278,4742.0
2021-03-10 13:00:00,385.05,385.07,382.46,384.21,9642.0,374.9207,374.9402,372.3989,374.1028,9642.0
2021-03-10 13:05:00,383.92,384.93,383.79,384.93,2740.0,373.8204,374.8039,373.6939,374.8039,2740.0
2021-03-10 13:10:00,385.46,385.48,384.58,384.58,5450.0,375.3199,375.3394,374.4631,374.4631,5450.0
2021-03-10 13:15:00,384.74,384.74,383.58,384.09,2600.0,374.6189,374.6189,373.4894,373.986,2600.0
2021-03-10 13:20:00,383.77,384.04,383.6,383.88,3980.0,373.6744,373.9373,373.5089,373.7815,3980.0
2021-03-10 13:25:00,383.79,384.38,383.66,384.38,5200.0,373.6939,374.2683,373.5673,374.2683,5200.0
2021-03-10 13:30:00,384.54,384.55,383.15,383.55,7775.0,374.4241,374.4339,373.0707,373.4602,7775.0
2021-03-10 13:35:00,383.74,384.48,383.04,383.22,3279.0,373.6452,374.3657,372.9636,373.1389,3279.0
2021-03-10 13:40:00,383.17,383.89,383.02,383.38,1816.0,373.0902,373.7912,372.9441,373.2946,1816.0
2021-03-10 13:45:00,383.15,383.23,382.26,382.7,4548.0,373.0707,373.1486,372.2041,372.6325,4548.0
2021-03-10 13:50:00,382.84,383.22,382.25,383.22,2200.0,372.7689,373.1389,372.1944,373.1389,2200.0
2021-03-10 13:55:00,383.29,383.29,382.9,383.14,3057.0,373.207,373.207,372.8273,373.061,3057.0
2021-03-10 14:00:00,382.69,383.5,382.67,383.48,4751.0,372.6228,373.4115,372.6033,373.392,4751.0
2021-03-10 14:05:00,383.24,384.46,383.23,383.86,6815.0,373.1583,374.3462,373.1486,373.762,6815.0
2021-03-10 14:10:00,383.74,384.36,383.58,384.36,5430.0,373.6452,374.2489,373.4894,374.2489,5430.0
2021-03-10 14:15:00,384.34,384.73,383.99,384.71,2730.0,374.2294,374.6091,373.8886,374.5897,2730.0
2021-03-10 14:20:00,384.71,384.71,383.29,383.69,4344.0,374.5897,374.5897,373.207,373.5965,4344.0
2021-03-10 14:25:00,383.62,384.05,383.25,383.7,3321.0,373.5283,373.947,373.1681,373.6062,3321.0
2021-03-10 14:30:00,383.77,384.59,383.77,384.24,11489.0,373.6744,374.4728,373.6744,374.132,11489.0
2021-03-10 14:35:00,384.33,384.48,384.18,384.48,8611.0,374.2197,374.3657,374.0736,374.3657,8611.0
2021-03-10 14:40:00,384.48,385.04,384.48,384.71,5203.0,374.3657,374.911,374.3657,374.5897,5203.0
2021-03-10 14:45:00,384.71,386.29,384.71,386.29,4508.0,374.5897,376.1281,374.5897,376.1281,4508.0
2021-03-10 14:50:00,386.09,386.12,385.31,385.7,5201.0,375.9334,375.9626,375.1739,375.5536,5201.0
2021-03-10 14:55:00,385.63,385.63,384.9,385.4,5133.0,375.4855,375.4855,374.7747,375.2615,5133.0
2021-03-10 15:00:00,385.29,385.53,384.23,384.55,5254.0,375.1544,375.3881,374.1223,374.4339,5254.0
2021-03-10 15:05:00,384.69,385.18,384.61,385.18,6365.0,374.5702,375.0473,374.4923,375.0473,6365.0
2021-03-10 15:10:00,385.02,385.38,384.58,384.59,7563.0,374.8915,375.242,374.4631,374.4728,7563.0
2021-03-10 15:15:00,384.76,385.09,384.51,384.96,5089.0,374.6383,374.9597,374.3949,374.8331,5089.0
2021-03-10 15:20:00,385.11,385.14,384.22,384.44,6922.0,374.9791,375.0084,374.1126,374.3268,6922.0
2021-03-10 15:25:00,384.22,384.27,383.21,383.57,9875.0,374.1126,374.1612,373.1291,373.4797,9875.0
2021-03-10 15:30:00,383.57,383.89,382.97,382.97,9298.0,373.4797,373.7912,372.8954,372.8954,9298.0
2021-03-10 15:35:00,383.05,383.99,382.92,383.29,10500.0,372.9733,373.8886,372.8468,373.207,10500.0
2021-03-10 15:40:00,383.4,384.09,383.24,383.69,15384.0,373.3141,373.986,373.1583,373.5965,15384.0
2021-03-10 15:45:00,383.56,384.97,383.48,384.56,15908.0,373.4699,374.8428,373.392,374.4436,15908.0
2021-03-10 15:50:00,384.5,384.7,383.17,383.28,35227.0,374.3852,374.5799,373.0902,373.1973,35227.0
2021-03-10 15:55:00,383.29,383.54,382.63,382.81,58698.0,373.207,373.4504,372.5644,372.7396,58698.0
2021-03-11 09:30:00,390.48,394.53,390.32,393.97,25564.0,380.2079,384.1513,380.0521,383.6061,25564.0
2021-03-11 09:35:00,393.49,394.39,392.35,393.68,9847.0,383.1387,384.015,382.0287,383.3237,9847.0
2021-03-11 09:40:00,393.99,394.55,392.24,392.26,6759.0,383.6255,384.1708,381.9216,381.941,6759.0
2021-03-11 09:45:00,392.57,393.24,391.82,392.04,6550.0,382.2429,382.8953,381.5126,381.7268,6550.0
2021-03-11 09:50:00,393.25,393.26,391.99,392.98,5077.0,382.905,382.9147,381.6782,382.6421,5077.0
2021-03-11 09:55:00,392.93,393.96,392.64,393.81,4508.0,382.5934,383.5963,382.3111,383.4503,4508.0
2021-03-11 10:00:00,394.24,395.75,394.24,394.74,14905.0,383.869,385.3392,383.869,384.3558,14905.0
2021-03-11 10:05:00,394.76,395.0,393.21,393.49,10419.0,384.3753,384.609,382.8661,383.1387,10419.0
2021-03-11 10:10:00,393.58,393.89,392.89,393.27,3814.0,383.2263,383.5282,382.5545,382.9245,3814.0
2021-03-11 10:15:00,393.6,394.07,391.51,392.1,7351.0,383.2458,383.7034,381.2108,381.7853,7351.0
2021-03-11 10:20:00,392.05,393.57,392.05,393.25,3600.0,381.7366,383.2166,381.7366,382.905,3600.0
2021-03-11 10:25:00,393.34,394.19,393.34,393.46,7176.0,382.9926,383.8203,382.9926,383.1095,7176.0
2021-03-11 10:30:00,393.76,394.17,393.52,394.04,9951.0,383.4016,383.8008,383.1679,383.6742,9951.0
2021-03-11 10:35:00,393.96,394.07,393.47,393.5,6167.0,383.5963,383.7034,383.1192,383.1484,6167.0
2021-03-11 10:40:00,393.7,394.17,393.25,393.25,6400.0,383.3432,383.8008,382.905,382.905,6400.0
2021-03-11 10:45:00,393.38,394.35,393.1,394.28,4124.0,383.0316,383.9761,382.759,383.9079,4124.0
2021-03-11 10:50:00,394.47,394.78,394.26,394.53,5478.0,384.0929,384.3948,383.8884,384.1513,5478.0
2021-03-11 10:55:00,394.61,394.91,393.85,394.91,5844.0,384.2292,384.5213,383.4892,384.5213,5844.0
2021-03-11 11:00:00,395.0,395.28,394.72,395.11,11589.0,384.609,384.8816,384.3363,384.7161,11589.0
2021-03-11 11:05:00,395.1,395.55,394.86,395.23,6632.0,384.7063,385.1445,384.4727,384.8329,6632.0
2021-03-11 11:10:00,395.33,396.39,395.32,396.39,5485.0,384.9303,385.9624,384.9206,385.9624,5485.0
2021-03-11 11:15:00,396.34,396.89,396.1,396.79,14715.0,385.9137,386.4492,385.68,386.3519,14715.0
2021-03-11 11:20:00,396.81,397.05,396.65,396.98,5270.0,386.3714,386.605,386.2156,386.5369,5270.0
2021-03-11 11:25:00,397.08,397.46,396.88,397.18,10154.0,386.6343,387.0043,386.4395,386.7316,10154.0
2021-03-11 11:30:00,397.26,397.75,396.65,397.75,15523.0,386.8095,387.2866,386.2156,387.2866,15523.0
2021-03-11 11:35:00,397.76,398.5,397.67,398.4,6081.0,387.2964,388.0169,387.2087,387.9195,6081.0
2021-03-11 11:40:00,398.36,398.65,398.22,398.22,7082.0,387.8806,388.163,387.7443,387.7443,7082.0
2021-03-11 11:45:00,398.21,398.38,397.73,398.24,5927.0,387.7345,387.9001,387.2672,387.7637,5927.0
2021-03-11 11:50:00,398.32,398.89,398.24,398.69,13323.0,387.8416,388.3966,387.7637,388.2019,13323.0
2021-03-11 11:55:00,398.78,398.9,398.53,398.78,3677.0,388.2895,388.4064,388.0461,388.2895,3677.0
2021-03-11 12:00:00,398.8,399.43,398.6,399.13,8471.0,388.309,388.9224,388.1143,388.6303,8471.0
2021-03-11 12:05:00,399.14,399.44,399.09,399.33,3214.0,388.6401,388.9322,388.5914,388.8251,3214.0
2021-03-11 12:10:00,399.33,399.91,399.33,399.41,5345.0,388.8251,389.3898,388.8251,388.903,5345.0
2021-03-11 12:15:00,399.46,399.59,398.81,398.84,3400.0,388.9516,389.0782,388.3187,388.348,3400.0
2021-03-11 12:20:00,398.81,398.81,398.41,398.47,3349.0,388.3187,388.3187,387.9293,387.9877,3349.0
2021-03-11 12:25:00,398.42,398.48,397.96,398.38,3480.0,387.939,387.9974,387.4911,387.9001,3480.0
2021-03-11 12:30:00,398.53,398.77,398.06,398.31,5900.0,388.0461,388.2798,387.5885,387.8319,5900.0
2021-03-11 12:35:00,398.25,398.81,398.07,398.72,3411.0,387.7735,388.3187,387.5982,388.2311,3411.0
2021-03-11 12:40:00,398.65,398.96,398.2,398.25,5836.0,388.163,388.4648,387.7248,387.7735,5836.0
2021-03-11 12:45:00,398.31,398.78,398.21,398.78,2827.0,387.8319,388.2895,387.7345,388.2895,2827.0
2021-03-11 12:50:00,398.89,398.9,398.03,398.1,4552.0,388.3966,388.4064,387.5593,387.6274,4552.0
2021-03-11 12:55:00,398.22,398.87,398.12,398.79,4496.0,387.7443,388.3772,387.6469,388.2993,4496.0
2021-03-11 13:00:00,398.67,399.53,398.45,399.53,5913.0,388.1824,389.0198,387.9682,389.0198,5913.0
2021-03-11 13:05:00,399.55,400.3,399.52,399.88,11594.0,389.0393,389.7695,389.0101,389.3606,11594.0
2021-03-11 13:10:00,399.89,400.23,399.52,399.93,6519.0,389.3703,389.7014,389.0101,389.4093,6519.0
2021-03-11 13:15:00,400.08,400.17,399.88,399.99,4200.0,389.5553,389.643,389.3606,389.4677,4200.0
2021-03-11 13:20:00,400.02,400.15,399.62,399.86,4703.0,389.4969,389.6235,389.1074,389.3411,4703.0
2021-03-11 13:25:00,399.84,399.84,399.49,399.69,7893.0,389.3216,389.3216,388.9809,389.1756,7893.0
2021-03-11 13:30:00,399.65,399.88,399.39,399.48,6191.0,389.1366,389.3606,388.8835,388.9711,6191.0
2021-03-11 13:35:00,399.41,400.1,399.33,400.06,7700.0,388.903,389.5748,388.8251,389.5359,7700.0
2021-03-11 13:40:00,400.22,400.53,399.92,399.93,10120.0,389.6916,389.9935,389.3995,389.4093,10120.0
2021-03-11 13:45:00,399.93,400.08,399.83,400.04,6197.0,389.4093,389.5553,389.3119,389.5164,6197.0
2021-03-11 13:50:00,399.88,400.71,399.86,400.62,9575.0,389.3606,390.1688,389.3411,390.0811,9575.0
2021-03-11 13:55:00,400.58,400.58,399.74,400.19,9123.0,390.0422,390.0422,389.2243,389.6624,9123.0
2021-03-11 14:00:00,400.3,401.0,400.23,400.89,8481.0,389.7695,390.4511,389.7014,390.344,8481.0
2021-03-11 14:05:00,400.92,401.03,400.62,400.78,5676.0,390.3732,390.4803,390.0811,390.2369,5676.0
2021-03-11 14:10:00,400.81,400.81,400.36,400.53,4778.0,390.2661,390.2661,389.828,389.9935,4778.0
2021-03-11 14:15:00,400.45,400.61,400.17,400.26,6295.0,389.9156,390.0714,389.643,389.7306,6295.0
2021-03-11 14:20:00,400.17,400.4,399.94,400.02,5418.0,389.643,389.8669,389.419,389.4969,5418.0
2021-03-11 14:25:00,400.02,400.21,399.91,400.04,6843.0,389.4969,389.6819,389.3898,389.5164,6843.0
2021-03-11 14:30:00,400.03,400.93,400.02,400.93,13230.0,389.5066,390.383,389.4969,390.383,13230.0
2021-03-11 14:35:00,400.77,400.77,400.23,400.4,12105.0,390.2272,390.2272,389.7014,389.8669,12105.0
2021-03-11 14:40:00,400.48,401.02,400.42,400.87,7544.0,389.9448,390.4706,389.8864,390.3246,7544.0
2021-03-11 14:45:00,400.93,400.97,400.31,400.31,9554.0,390.383,390.4219,389.7793,389.7793,9554.0
2021-03-11 14:50:00,400.24,400.59,400.23,400.45,6154.0,389.7111,390.0519,389.7014,389.9156,6154.0
2021-03-11 14:55:00,400.45,400.45,399.71,400.04,7726.0,389.9156,389.9156,389.1951,389.5164,7726.0
2021-03-11 15:00:00,400.01,400.09,399.65,400.08,9323.0,389.4872,389.5651,389.1366,389.5553,9323.0
2021-03-11 15:05:00,400.0,400.23,399.46,400.16,6503.0,389.4774,389.7014,388.9516,389.6332,6503.0
2021-03-11 15:10:00,400.19,400.44,399.66,399.66,10435.0,389.6624,389.9059,389.1464,389.1464,10435.0
2021-03-11 15:15:00,399.54,399.71,398.7,398.83,7466.0,389.0295,389.1951,388.2116,388.3382,7466.0
2021-03-11 15:20:00,398.76,398.81,398.41,398.57,8476.0,388.2701,388.3187,387.9293,388.0851,8476.0
2021-03-11 15:25:00,398.6,398.74,398.22,398.63,9079.0,388.1143,388.2506,387.7443,388.1435,9079.0
2021-03-11 15:30:00,398.69,398.79,397.68,397.68,10375.0,388.2019,388.2993,387.2185,387.2185,10375.0
2021-03-11 15:35:00,397.54,398.29,397.49,397.98,11225.0,387.0822,387.8124,387.0335,387.5106,11225.0
2021-03-11 15:40:00,398.08,398.67,398.03,398.57,12388.0,387.6079,388.1824,387.5593,388.0851,12388.0
2021-03-11 15:45:00,398.59,398.98,398.27,398.71,26269.0,388.1045,388.4843,387.7929,388.2214,26269.0
2021-03-11 15:50:00,398.63,399.61,397.84,398.94,53589.0,388.1435,389.0977,387.3743,388.4453,53589.0
2021-03-11 15:55:00,398.95,399.22,398.1,399.21,111384.0,388.4551,388.718,387.6274,388.7082,111384.0
2021-03-12 09:30:00,394.21,394.65,392.12,393.0,44562.0,383.8398,384.2682,381.8047,382.6616,44562.0
2021-03-12 09:35:00,392.97,392.97,389.38,390.25,9191.0,382.6324,382.6324,379.1368,379.9839,9191.0
2021-03-12 09:40:00,390.71,392.27,390.18,392.0,11620.0,380.4318,381.9508,379.9158,381.6879,11620.0
2021-03-12 09:45:00,392.01,392.41,390.36,392.4,8620.0,381.6976,382.0871,380.091,382.0774,8620.0
2021-03-12 09:50:00,392.4,393.49,392.12,392.67,4464.0,382.0774,383.1387,381.8047,382.3403,4464.0
2021-03-12 09:55:00,392.97,393.59,392.23,393.53,7005.0,382.6324,383.2361,381.9118,383.1776,7005.0
2021-03-12 10:00:00,393.49,394.0,392.46,394.0,7099.0,383.1387,383.6353,382.1358,383.6353,7099.0
2021-03-12 10:05:00,394.06,394.13,393.15,393.18,4906.0,383.6937,383.7619,382.8076,382.8368,4906.0
2021-03-12 10:10:00,393.02,393.36,392.13,392.63,4334.0,382.6811,383.0121,381.8145,382.3013,4334.0
2021-03-12 10:15:00,392.34,392.71,391.01,391.68,5928.0,382.0189,382.3792,380.7239,381.3763,5928.0
2021-03-12 10:20:00,391.46,392.14,390.8,391.12,6011.0,381.1621,381.8242,380.5195,380.831,6011.0
2021-03-12 10:25:00,390.94,391.12,389.21,390.19,8859.0,380.6558,380.831,378.9713,379.9255,8859.0
2021-03-12 10:30:00,390.17,392.31,389.78,391.05,8022.0,379.906,381.9897,379.5263,380.7629,8022.0
2021-03-12 10:35:00,390.84,390.85,390.18,390.77,6628.0,380.5584,380.5681,379.9158,380.4902,6628.0
2021-03-12 10:40:00,390.86,391.46,390.4,390.83,8839.0,380.5779,381.1621,380.13,380.5487,8839.0
2021-03-12 10:45:00,390.59,390.86,390.11,390.75,6584.0,380.315,380.5779,379.8476,380.4708,6584.0
2021-03-12 10:50:00,390.42,390.42,388.04,388.04,9617.0,380.1495,380.1495,377.8321,377.8321,9617.0
2021-03-12 10:55:00,388.09,388.53,387.38,388.47,6595.0,377.8807,378.3092,377.1894,378.2507,6595.0
2021-03-12 11:00:00,388.47,389.17,387.88,388.06,6361.0,378.2507,378.9323,377.6763,377.8515,6361.0
2021-03-12 11:05:00,388.15,389.28,388.03,389.28,6324.0,377.9392,379.0394,377.8223,379.0394,6324.0
2021-03-12 11:10:00,389.18,389.8,388.57,388.57,4356.0,378.9421,379.5458,378.3481,378.3481,4356.0
2021-03-12 11:15:00,388.76,389.53,388.76,388.85,4917.0,378.5331,379.2829,378.5331,378.6208,4917.0
2021-03-12 11:20:00,389.05,390.27,389.05,390.25,6887.0,378.8155,380.0034,378.8155,379.9839,6887.0
2021-03-12 11:25:00,389.93,390.83,389.93,390.81,6767.0,379.6723,380.5487,379.6723,380.5292,6767.0
2021-03-12 11:30:00,390.88,391.26,390.67,390.85,9028.0,380.5974,380.9674,380.3929,380.5681,9028.0
2021-03-12 11:35:00,390.45,391.83,390.09,391.56,8115.0,380.1787,381.5224,379.8281,381.2595,8115.0
2021-03-12 11:40:00,391.19,391.92,391.1,391.52,4387.0,380.8992,381.61,380.8116,381.2205,4387.0
2021-03-12 11:45:00,391.55,391.99,391.54,391.94,5817.0,381.2497,381.6782,381.24,381.6295,5817.0
2021-03-12 11:50:00,391.84,392.95,391.7,392.46,7485.0,381.5321,382.6129,381.3958,382.1358,7485.0
2021-03-12 11:55:00,392.56,392.74,392.16,392.74,5500.0,382.2332,382.4084,381.8437,382.4084,5500.0
2021-03-12 12:00:00,392.74,393.14,392.29,392.77,8248.0,382.4084,382.7979,381.9703,382.4376,8248.0
2021-03-12 12:05:00,392.49,392.9,392.34,392.61,2994.0,382.165,382.5642,382.0189,382.2818,2994.0
2021-03-12 12:10:00,392.62,392.71,392.05,392.66,7032.0,382.2916,382.3792,381.7366,382.3305,7032.0
2021-03-12 12:15:00,392.67,393.32,392.66,392.91,3095.0,382.3403,382.9732,382.3305,382.5739,3095.0
2021-03-12 12:20:00,392.9,393.01,392.65,393.01,3962.0,382.5642,382.6713,382.3208,382.6713,3962.0
2021-03-12 12:25:00,393.08,393.27,392.64,393.03,3906.0,382.7395,382.9245,382.3111,382.6908,3906.0
2021-03-12 12:30:00,393.0,393.55,392.86,393.49,1990.0,382.6616,383.1971,382.5253,383.1387,1990.0
2021-03-12 12:35:00,393.25,393.25,392.27,392.45,5342.0,382.905,382.905,381.9508,382.1261,5342.0
2021-03-12 12:40:00,392.58,392.69,391.73,391.97,5615.0,382.2526,382.3597,381.425,381.6587,5615.0
2021-03-12 12:45:00,392.22,393.01,392.22,392.35,4081.0,381.9021,382.6713,381.9021,382.0287,4081.0
2021-03-12 12:50:00,392.21,392.25,391.5,391.81,5201.0,381.8924,381.9313,381.201,381.5029,5201.0
2021-03-12 12:55:00,391.97,392.32,391.58,392.11,4284.0,381.6587,381.9995,381.2789,381.795,4284.0
2021-03-12 13:00:00,392.09,392.47,391.88,392.47,3100.0,381.7755,382.1455,381.571,382.1455,3100.0
2021-03-12 13:05:00,392.78,392.78,392.37,392.71,2600.0,382.4474,382.4474,382.0482,382.3792,2600.0
2021-03-12 13:10:00,392.62,393.0,392.08,392.64,6284.0,382.2916,382.6616,381.7658,382.3111,6284.0
2021-03-12 13:15:00,392.63,392.89,392.52,392.81,3943.0,382.3013,382.5545,382.1942,382.4766,3943.0
2021-03-12 13:20:00,392.92,393.2,392.81,393.0,6111.0,382.5837,382.8563,382.4766,382.6616,6111.0
2021-03-12 13:25:00,393.11,393.78,393.1,393.78,8947.0,382.7687,383.4211,382.759,383.4211,8947.0
2021-03-12 13:30:00,393.76,394.38,393.66,394.34,4157.0,383.4016,384.0053,383.3042,383.9663,4157.0
2021-03-12 13:35:00,394.12,394.41,393.89,394.41,5000.0,383.7521,384.0345,383.5282,384.0345,5000.0
2021-03-12 13:40:00,394.4,394.44,394.16,394.24,11674.0,384.0248,384.0637,383.7911,383.869,11674.0
2021-03-12 13:45:00,394.07,394.19,393.34,393.34,4802.0,383.7034,383.8203,382.9926,382.9926,4802.0
2021-03-12 13:50:00,393.45,394.51,393.45,394.27,3613.0,383.0997,384.1319,383.0997,383.8982,3613.0
2021-03-12 13:55:00,394.4,394.77,394.01,394.01,4983.0,384.0248,384.385,383.645,383.645,4983.0
2021-03-12 14:00:00,394.16,394.61,393.62,394.08,3800.0,383.7911,384.2292,383.2653,383.7132,3800.0
2021-03-12 14:05:00,393.83,394.52,393.83,394.33,3741.0,383.4697,384.1416,383.4697,383.9566,3741.0
2021-03-12 14:10:00,394.49,394.77,394.17,394.6,4878.0,384.1124,384.385,383.8008,384.2195,4878.0
2021-03-12 14:15:00,394.5,394.63,394.07,394.59,4600.0,384.1221,384.2487,383.7034,384.2098,4600.0
2021-03-12 14:20:00,394.49,394.68,394.23,394.24,5310.0,384.1124,384.2974,383.8592,383.869,5310.0
2021-03-12 14:25:00,394.24,394.32,393.86,394.25,5185.0,383.869,383.9469,383.499,383.8787,5185.0
2021-03-12 14:30:00,394.06,394.09,393.55,393.6,5258.0,383.6937,383.7229,383.1971,383.2458,5258.0
2021-03-12 14:35:00,393.76,393.95,393.43,393.62,4603.0,383.4016,383.5866,383.0803,383.2653,4603.0
2021-03-12 14:40:00,393.79,394.66,393.79,394.66,4354.0,383.4308,384.2779,383.4308,384.2779,4354.0
2021-03-12 14:45:00,394.68,395.0,394.48,394.62,5401.0,384.2974,384.609,384.1026,384.239,5401.0
2021-03-12 14:50:00,394.74,395.16,394.45,395.13,3016.0,384.3558,384.7648,384.0734,384.7355,3016.0
2021-03-12 14:55:00,394.96,395.1,394.54,394.75,6210.0,384.57,384.7063,384.1611,384.3655,6210.0
2021-03-12 15:00:00,394.88,394.95,393.81,394.01,5462.0,384.4921,384.5603,383.4503,383.645,5462.0
2021-03-12 15:05:00,394.2,394.49,393.96,393.96,4100.0,383.83,384.1124,383.5963,383.5963,4100.0
2021-03-12 15:10:00,393.87,394.51,393.67,393.94,6587.0,383.5087,384.1319,383.314,383.5769,6587.0
2021-03-12 15:15:00,394.08,394.8,394.08,394.65,8450.0,383.7132,384.4142,383.7132,384.2682,8450.0
2021-03-12 15:20:00,394.64,394.7,394.38,394.67,9183.0,384.2584,384.3169,384.0053,384.2876,9183.0
2021-03-12 15:25:00,394.69,394.7,393.74,393.81,7231.0,384.3071,384.3169,383.3821,383.4503,7231.0
2021-03-12 15:30:00,393.88,394.33,393.87,394.22,8676.0,383.5184,383.9566,383.5087,383.8495,8676.0
2021-03-12 15:35:00,394.28,394.92,394.23,394.6,10568.0,383.9079,384.5311,383.8592,384.2195,10568.0
2021-03-12 15:40:00,394.56,395.06,394.55,394.7,13388.0,384.1805,384.6674,384.1708,384.3169,13388.0
2021-03-12 15:45:00,394.83,395.22,394.7,394.96,19806.0,384.4434,384.8232,384.3169,384.57,19806.0
2021-03-12 15:50:00,394.89,395.4,394.62,395.12,33042.0,384.5019,384.9984,384.239,384.7258,33042.0
2021-03-12 15:55:00,395.36,396.63,395.36,395.95,72160.0,384.9595,386.1961,384.9595,385.534,72160.0
2021-03-15 09:30:00,393.88,395.93,392.13,395.44,37668.0,383.5184,385.5145,381.8145,385.0374,37668.0
2021-03-15 09:35:00,395.1,396.17,394.4,395.8,10778.0,384.7063,385.7482,384.0248,385.3879,10778.0
2021-03-15 09:40:00,396.05,396.45,395.21,396.01,7397.0,385.6313,386.0208,384.8134,385.5924,7397.0
2021-03-15 09:45:00,395.83,397.08,395.79,396.12,8707.0,385.4171,386.6343,385.3782,385.6995,8707.0
2021-03-15 09:50:00,396.13,397.25,395.79,396.97,4601.0,385.7092,386.7998,385.3782,386.5271,4601.0
2021-03-15 09:55:00,397.09,397.13,395.77,396.27,10909.0,386.644,386.6829,385.3587,385.8456,10909.0
2021-03-15 10:00:00,396.53,396.66,395.94,396.34,7931.0,386.0987,386.2253,385.5242,385.9137,7931.0
2021-03-15 10:05:00,396.44,396.92,396.36,396.91,8102.0,386.0111,386.4785,385.9332,386.4687,8102.0
2021-03-15 10:10:00,396.71,398.0,396.71,397.9,5008.0,386.274,387.53,386.274,387.4327,5008.0
2021-03-15 10:15:00,397.78,397.97,397.23,397.25,6972.0,387.3158,387.5008,386.7803,386.7998,6972.0
2021-03-15 10:20:00,397.01,397.01,395.79,395.79,5189.0,386.5661,386.5661,385.3782,385.3782,5189.0
2021-03-15 10:25:00,395.69,395.91,395.19,395.33,5319.0,385.2808,385.495,384.794,384.9303,5319.0
2021-03-15 10:30:00,395.37,396.0,395.26,395.49,4560.0,384.9692,385.5827,384.8621,385.0861,4560.0
2021-03-15 10:35:00,395.25,395.47,393.89,394.24,8369.0,384.8524,385.0666,383.5282,383.869,8369.0
2021-03-15 10:40:00,394.25,396.06,394.25,395.92,6046.0,383.8787,385.6411,383.8787,385.5048,6046.0
2021-03-15 10:45:00,395.95,396.11,395.59,395.63,4750.0,385.534,385.6898,385.1834,385.2224,4750.0
2021-03-15 10:50:00,395.49,395.64,394.91,394.91,4355.0,385.0861,385.2321,384.5213,384.5213,4355.0
2021-03-15 10:55:00,394.77,395.0,394.1,395.0,7548.0,384.385,384.609,383.7326,384.609,7548.0
2021-03-15 11:00:00,395.0,395.46,394.12,394.5,3925.0,384.609,385.0569,383.7521,384.1221,3925.0
2021-03-15 11:05:00,394.44,394.76,394.3,394.64,5408.0,384.0637,384.3753,383.9274,384.2584,5408.0
2021-03-15 11:10:00,394.72,394.94,394.31,394.37,6651.0,384.3363,384.5505,383.9371,383.9955,6651.0
2021-03-15 11:15:00,394.31,394.56,393.85,394.23,7299.0,383.9371,384.1805,383.4892,383.8592,7299.0
2021-03-15 11:20:00,394.06,394.06,393.02,393.33,4914.0,383.6937,383.6937,382.6811,382.9829,4914.0
2021-03-15 11:25:00,393.44,393.5,392.47,392.95,4443.0,383.09,383.1484,382.1455,382.6129,4443.0
2021-03-15 11:30:00,392.8,393.61,392.15,392.24,20576.0,382.4668,383.2555,381.8339,381.9216,20576.0
2021-03-15 11:35:00,392.26,392.26,390.86,391.27,17141.0,381.941,381.941,380.5779,380.9771,17141.0
2021-03-15 11:40:00,391.31,392.08,391.15,391.88,8860.0,381.016,381.7658,380.8602,381.571,8860.0
2021-03-15 11:45:00,391.99,392.6,391.88,392.0,7100.0,381.6782,382.2721,381.571,381.6879,7100.0
2021-03-15 11:50:00,391.78,391.86,391.24,391.83,7452.0,381.4737,381.5516,380.9479,381.5224,7452.0
2021-03-15 11:55:00,391.66,392.21,391.58,391.67,9521.0,381.3568,381.8924,381.2789,381.3666,9521.0
2021-03-15 12:00:00,391.74,391.8,391.1,391.14,8662.0,381.4347,381.4931,380.8116,380.8505,8662.0
2021-03-15 12:05:00,391.22,391.66,390.71,391.29,9394.0,380.9284,381.3568,380.4318,380.9966,9394.0
2021-03-15 12:10:00,391.37,391.53,391.05,391.43,6084.0,381.0745,381.2303,380.7629,381.1329,6084.0
2021-03-15 12:15:00,391.46,391.69,390.38,390.8,12900.0,381.1621,381.386,380.1105,380.5195,12900.0
2021-03-15 12:20:00,390.75,391.78,390.49,391.78,14116.0,380.4708,381.4737,380.2176,381.4737,14116.0
2021-03-15 12:25:00,391.99,392.14,391.5,392.04,4860.0,381.6782,381.8242,381.201,381.7268,4860.0
2021-03-15 12:30:00,392.21,392.97,391.73,392.97,7607.0,381.8924,382.6324,381.425,382.6324,7607.0
2021-03-15 12:35:00,392.83,392.95,392.04,392.28,13973.0,382.4961,382.6129,381.7268,381.9605,13973.0
2021-03-15 12:40:00,392.35,392.4,391.86,391.93,5377.0,382.0287,382.0774,381.5516,381.6197,5377.0
2021-03-15 12:45:00,392.02,392.48,391.85,392.41,2617.0,381.7074,382.1553,381.5418,382.0871,2617.0
2021-03-15 12:50:00,392.31,392.36,391.96,392.25,4420.0,381.9897,382.0384,381.6489,381.9313,4420.0
2021-03-15 12:55:00,392.6,392.83,392.48,392.56,4397.0,382.2721,382.4961,382.1553,382.2332,4397.0
2021-03-15 13:00:00,392.65,393.3,392.61,393.3,4719.0,382.3208,382.9537,382.2818,382.9537,4719.0
2021-03-15 13:05:00,393.19,393.33,392.92,392.95,4727.0,382.8466,382.9829,382.5837,382.6129,4727.0
2021-03-15 13:10:00,392.68,392.68,392.34,392.66,3433.0,382.35,382.35,382.0189,382.3305,3433.0
2021-03-15 13:15:00,392.6,392.81,392.2,392.54,4053.0,382.2721,382.4766,381.8826,382.2137,4053.0
2021-03-15 13:20:00,392.57,393.0,392.21,393.0,5595.0,382.2429,382.6616,381.8924,382.6616,5595.0
2021-03-15 13:25:00,392.87,392.91,392.58,392.69,1600.0,382.535,382.5739,382.2526,382.3597,1600.0
2021-03-15 13:30:00,392.68,392.78,392.23,392.24,2978.0,382.35,382.4474,381.9118,381.9216,2978.0
2021-03-15 13:35:00,392.23,392.66,392.06,392.25,5702.0,381.9118,382.3305,381.7463,381.9313,5702.0
2021-03-15 13:40:00,392.45,393.0,392.45,393.0,15040.0,382.1261,382.6616,382.1261,382.6616,15040.0
2021-03-15 13:45:00,393.0,393.1,392.66,392.95,5107.0,382.6616,382.759,382.3305,382.6129,5107.0
2021-03-15 13:50:00,393.0,393.07,392.55,392.55,4479.0,382.6616,382.7297,382.2234,382.2234,4479.0
2021-03-15 13:55:00,392.54,392.79,392.25,392.48,4466.0,382.2137,382.4571,381.9313,382.1553,4466.0
2021-03-15 14:00:00,392.58,392.84,392.58,392.64,3240.0,382.2526,382.5058,382.2526,382.3111,3240.0
2021-03-15 14:05:00,392.53,392.72,392.39,392.72,4488.0,382.2039,382.3889,382.0676,382.3889,4488.0
2021-03-15 14:10:00,392.68,392.68,392.27,392.4,2936.0,382.35,382.35,381.9508,382.0774,2936.0
2021-03-15 14:15:00,392.37,392.37,391.96,391.96,4463.0,382.0482,382.0482,381.6489,381.6489,4463.0
2021-03-15 14:20:00,391.96,392.84,391.81,392.76,3410.0,381.6489,382.5058,381.5029,382.4279,3410.0
2021-03-15 14:25:00,392.77,392.91,392.49,392.74,5150.0,382.4376,382.5739,382.165,382.4084,5150.0
2021-03-15 14:30:00,392.74,393.38,392.74,393.2,3214.0,382.4084,383.0316,382.4084,382.8563,3214.0
2021-03-15 14:35:00,393.26,393.5,392.94,392.94,5916.0,382.9147,383.1484,382.6032,382.6032,5916.0
2021-03-15 14:40:00,393.13,393.13,392.19,392.38,5525.0,382.7882,382.7882,381.8729,382.0579,5525.0
2021-03-15 14:45:00,392.51,392.88,392.43,392.68,7039.0,382.1845,382.5447,382.1066,382.35,7039.0
2021-03-15 14:50:00,392.88,392.97,392.45,392.86,5300.0,382.5447,382.6324,382.1261,382.5253,5300.0
2021-03-15 14:55:00,392.69,392.82,392.4,392.47,4900.0,382.3597,382.4863,382.0774,382.1455,4900.0
2021-03-15 15:00:00,392.67,393.12,392.66,392.97,4336.0,382.3403,382.7784,382.3305,382.6324,4336.0
2021-03-15 15:05:00,392.97,393.09,392.52,392.91,9128.0,382.6324,382.7492,382.1942,382.5739,9128.0
2021-03-15 15:10:00,393.13,393.13,392.85,392.96,5561.0,382.7882,382.7882,382.5155,382.6226,5561.0
2021-03-15 15:15:00,392.91,393.26,392.82,393.13,5830.0,382.5739,382.9147,382.4863,382.7882,5830.0
2021-03-15 15:20:00,393.23,393.23,392.78,392.91,5706.0,382.8855,382.8855,382.4474,382.5739,5706.0
2021-03-15 15:25:00,392.91,393.26,392.53,392.53,7492.0,382.5739,382.9147,382.2039,382.2039,7492.0
2021-03-15 15:30:00,392.67,392.71,391.98,391.99,9154.0,382.3403,382.3792,381.6684,381.6782,9154.0
2021-03-15 15:35:00,391.96,393.42,391.96,393.27,18100.0,381.6489,383.0705,381.6489,382.9245,18100.0
2021-03-15 15:40:00,393.34,394.01,393.08,393.97,14589.0,382.9926,383.645,382.7395,383.6061,14589.0
2021-03-15 15:45:00,393.95,394.55,393.9,394.43,17479.0,383.5866,384.1708,383.5379,384.054,17479.0
2021-03-15 15:50:00,394.47,396.32,393.96,396.24,44209.0,384.0929,385.8942,383.5963,385.8163,44209.0
2021-03-15 15:55:00,396.32,397.46,396.25,396.84,82852.0,385.8942,387.0043,385.8261,386.4006,82852.0
2021-03-16 09:30:00,402.89,402.89,399.11,399.64,18405.0,392.2914,392.2914,388.6108,389.1269,18405.0
2021-03-16 09:35:00,400.08,400.52,398.28,399.45,7272.0,389.5553,389.9838,387.8027,388.9419,7272.0
2021-03-16 09:40:00,399.56,399.56,397.63,397.94,5816.0,389.049,389.049,387.1698,387.4716,5816.0
2021-03-16 09:45:00,398.4,398.77,397.69,398.73,3802.0,387.9195,388.2798,387.2282,388.2408,3802.0
2021-03-16 09:50:00,398.77,399.49,398.77,399.25,4873.0,388.2798,388.9809,388.2798,388.7472,4873.0
2021-03-16 09:55:00,399.38,400.69,398.96,400.69,5697.0,388.8737,390.1493,388.4648,390.1493,5697.0
2021-03-16 10:00:00,400.73,400.73,399.59,400.33,2992.0,390.1882,390.1882,389.0782,389.7988,2992.0
2021-03-16 10:05:00,400.08,401.0,399.93,400.92,6273.0,389.5553,390.4511,389.4093,390.3732,6273.0
2021-03-16 10:10:00,401.0,401.06,400.11,400.81,5324.0,390.4511,390.5096,389.5845,390.2661,5324.0
2021-03-16 10:15:00,400.61,400.61,399.85,400.01,5172.0,390.0714,390.0714,389.3314,389.4872,5172.0
2021-03-16 10:20:00,399.93,400.2,399.46,399.69,4387.0,389.4093,389.6722,388.9516,389.1756,4387.0
2021-03-16 10:25:00,399.33,399.68,399.0,399.54,3620.0,388.8251,389.1659,388.5037,389.0295,3620.0
2021-03-16 10:30:00,399.92,400.54,399.74,400.1,7002.0,389.3995,390.0032,389.2243,389.5748,7002.0
2021-03-16 10:35:00,400.19,400.65,400.17,400.25,10968.0,389.6624,390.1103,389.643,389.7209,10968.0
2021-03-16 10:40:00,400.23,400.39,399.94,400.29,5390.0,389.7014,389.8572,389.419,389.7598,5390.0
2021-03-16 10:45:00,400.11,400.11,398.94,399.49,27932.0,389.5845,389.5845,388.4453,388.9809,27932.0
2021-03-16 10:50:00,399.5,400.86,399.47,400.35,5208.0,388.9906,390.3148,388.9614,389.8182,5208.0
2021-03-16 10:55:00,400.16,400.3,399.72,400.12,9634.0,389.6332,389.7695,389.2048,389.5943,9634.0
2021-03-16 11:00:00,400.05,400.21,399.54,399.72,3200.0,389.5261,389.6819,389.0295,389.2048,3200.0
2021-03-16 11:05:00,400.0,400.01,399.09,399.55,4047.0,389.4774,389.4872,388.5914,389.0393,4047.0
2021-03-16 11:10:00,399.54,399.77,399.34,399.76,3670.0,389.0295,389.2535,388.8348,389.2438,3670.0
2021-03-16 11:15:00,399.8,400.27,399.63,399.75,2894.0,389.2827,389.7403,389.1172,389.234,2894.0
2021-03-16 11:20:00,399.67,399.95,399.43,399.93,5299.0,389.1561,389.4288,388.9224,389.4093,5299.0
2021-03-16 11:25:00,399.92,399.96,399.35,399.38,5473.0,389.3995,389.4385,388.8445,388.8737,5473.0
2021-03-16 11:30:00,399.37,399.65,399.25,399.36,4602.0,388.864,389.1366,388.7472,388.8543,4602.0
2021-03-16 11:35:00,399.39,399.52,399.03,399.08,9418.0,388.8835,389.0101,388.533,388.5816,9418.0
2021-03-16 11:40:00,398.96,399.11,398.32,399.04,4600.0,388.4648,388.6108,387.8416,388.5427,4600.0
2021-03-16 11:45:00,399.09,399.16,398.46,398.96,4585.0,388.5914,388.6595,387.9779,388.4648,4585.0
2021-03-16 11:50:00,399.03,399.07,398.41,398.59,7600.0,388.533,388.5719,387.9293,388.1045,7600.0
2021-03-16 11:55:00,398.56,398.57,398.17,398.45,4500.0,388.0753,388.0851,387.6956,387.9682,4500.0
2021-03-16 12:00:00,398.52,398.68,398.3,398.31,6900.0,388.0364,388.1922,387.8222,387.8319,6900.0
2021-03-16 12:05:00,398.44,398.47,397.33,397.46,9605.0,387.9585,387.9877,386.8777,387.0043,9605.0
2021-03-16 12:10:00,397.45,397.58,396.73,396.73,9571.0,386.9945,387.1211,386.2935,386.2935,9571.0
2021-03-16 12:15:00,396.61,396.93,396.26,396.72,5229.0,386.1766,386.4882,385.8358,386.2837,5229.0
2021-03-16 12:20:00,396.76,396.91,395.71,395.82,8955.0,386.3227,386.4687,385.3003,385.4074,8955.0
2021-03-16 12:25:00,395.37,395.67,395.0,395.19,9771.0,384.9692,385.2613,384.609,384.794,9771.0
2021-03-16 12:30:00,395.42,396.19,395.3,396.11,4955.0,385.0179,385.7677,384.9011,385.6898,4955.0
2021-03-16 12:35:00,395.8,396.12,395.77,395.89,2600.0,385.3879,385.6995,385.3587,385.4756,2600.0
2021-03-16 12:40:00,395.76,396.43,395.62,396.43,4330.0,385.349,386.0014,385.2127,386.0014,4330.0
2021-03-16 12:45:00,396.43,396.91,396.42,396.59,4146.0,386.0014,386.4687,385.9916,386.1571,4146.0
2021-03-16 12:50:00,396.59,396.82,396.33,396.82,2300.0,386.1571,386.3811,385.904,386.3811,2300.0
2021-03-16 12:55:00,396.73,396.99,396.7,396.99,3421.0,386.2935,386.5466,386.2642,386.5466,3421.0
2021-03-16 13:00:00,396.83,397.69,396.71,397.65,4500.0,386.3908,387.2282,386.274,387.1893,4500.0
2021-03-16 13:05:00,397.53,397.82,397.05,397.82,4146.0,387.0724,387.3548,386.605,387.3548,4146.0
2021-03-16 13:10:00,397.69,398.15,397.68,397.82,3800.0,387.2282,387.6761,387.2185,387.3548,3800.0
2021-03-16 13:15:00,397.81,398.02,397.54,397.96,7156.0,387.345,387.5495,387.0822,387.4911,7156.0
2021-03-16 13:20:00,397.96,398.17,397.7,397.97,3247.0,387.4911,387.6956,387.2379,387.5008,3247.0
2021-03-16 13:25:00,397.96,398.31,397.84,397.84,2839.0,387.4911,387.8319,387.3743,387.3743,2839.0
2021-03-16 13:30:00,397.83,397.92,396.88,396.91,5786.0,387.3645,387.4522,386.4395,386.4687,5786.0
2021-03-16 13:35:00,397.07,397.07,396.22,396.3,4669.0,386.6245,386.6245,385.7969,385.8748,4669.0
2021-03-16 13:40:00,396.3,396.67,396.24,396.63,2400.0,385.8748,386.235,385.8163,386.1961,2400.0
2021-03-16 13:45:00,396.22,396.91,396.22,396.5,7147.0,385.7969,386.4687,385.7969,386.0695,7147.0
2021-03-16 13:50:00,396.57,396.72,395.86,396.07,3019.0,386.1377,386.2837,385.4463,385.6508,3019.0
2021-03-16 13:55:00,395.89,396.54,395.73,395.97,6733.0,385.4756,386.1085,385.3198,385.5535,6733.0
2021-03-16 14:00:00,395.99,396.51,395.65,396.51,1725.0,385.5729,386.0792,385.2419,386.0792,1725.0
2021-03-16 14:05:00,396.38,396.38,394.9,395.24,4700.0,385.9527,385.9527,384.5116,384.8427,4700.0
2021-03-16 14:10:00,395.33,395.7,395.24,395.59,4718.0,384.9303,385.2906,384.8427,385.1834,4718.0
2021-03-16 14:15:00,395.68,396.02,395.49,395.64,2458.0,385.2711,385.6021,385.0861,385.2321,2458.0
2021-03-16 14:20:00,395.49,395.69,394.76,394.81,2908.0,385.0861,385.2808,384.3753,384.424,2908.0
2021-03-16 14:25:00,394.77,394.77,393.63,393.94,5016.0,384.385,384.385,383.275,383.5769,5016.0
2021-03-16 14:30:00,393.55,394.35,393.09,393.33,6915.0,383.1971,383.9761,382.7492,382.9829,6915.0
2021-03-16 14:35:00,393.38,393.48,392.93,392.98,4616.0,383.0316,383.129,382.5934,382.6421,4616.0
2021-03-16 14:40:00,393.09,393.28,392.49,392.66,6725.0,382.7492,382.9342,382.165,382.3305,6725.0
2021-03-16 14:45:00,392.78,393.41,392.78,392.95,4289.0,382.4474,383.0608,382.4474,382.6129,4289.0
2021-03-16 14:50:00,393.12,393.72,393.11,393.53,4193.0,382.7784,383.3626,382.7687,383.1776,4193.0
2021-03-16 14:55:00,393.65,393.94,393.23,393.47,7900.0,383.2945,383.5769,382.8855,383.1192,7900.0
2021-03-16 15:00:00,393.21,393.82,392.91,393.63,6625.0,382.8661,383.46,382.5739,383.275,6625.0
2021-03-16 15:05:00,393.48,394.47,393.48,394.19,6503.0,383.129,384.0929,383.129,383.8203,6503.0
2021-03-16 15:10:00,394.13,395.09,394.13,394.88,8200.0,383.7619,384.6966,383.7619,384.4921,8200.0
2021-03-16 15:15:00,394.88,395.12,394.6,394.93,6243.0,384.4921,384.7258,384.2195,384.5408,6243.0
2021-03-16 15:20:00,394.92,395.54,394.92,395.43,7182.0,384.5311,385.1348,384.5311,385.0277,7182.0
2021-03-16 15:25:00,395.28,395.55,394.93,395.39,8723.0,384.8816,385.1445,384.5408,384.9887,8723.0
2021-03-16 15:30:00,395.36,396.46,395.13,396.46,4701.0,384.9595,386.0306,384.7355,386.0306,4701.0
2021-03-16 15:35:00,396.62,396.76,395.76,395.96,5830.0,386.1864,386.3227,385.349,385.5437,5830.0
2021-03-16 15:40:00,395.93,396.44,395.79,396.08,7016.0,385.5145,386.0111,385.3782,385.6606,7016.0
2021-03-16 15:45:00,396.21,396.45,395.62,395.67,7347.0,385.7871,386.0208,385.2127,385.2613,7347.0
2021-03-16 15:50:00,395.82,396.46,395.58,395.97,18047.0,385.4074,386.0306,385.1737,385.5535,18047.0
2021-03-16 15:55:00,395.84,395.88,394.96,395.42,33342.0,385.4269,385.4658,384.57,385.0179,33342.0
2021-03-17 09:30:00,392.85,392.85,387.73,388.04,23412.0,382.5155,382.5155,377.5302,377.8321,23412.0
2021-03-17 09:35:00,387.5,388.32,386.64,386.64,4755.0,377.3063,378.1047,376.4689,376.4689,4755.0
2021-03-17 09:40:00,386.92,390.15,386.66,390.15,7185.0,376.7415,379.8866,376.4884,379.8866,7185.0
2021-03-17 09:45:00,389.75,390.2,388.86,389.93,8788.0,379.4971,379.9352,378.6305,379.6723,8788.0
2021-03-17 09:50:00,390.25,390.5,389.64,389.88,9543.0,379.9839,380.2273,379.39,379.6237,9543.0
2021-03-17 09:55:00,389.89,391.15,389.81,391.15,4895.0,379.6334,380.8602,379.5555,380.8602,4895.0
2021-03-17 10:00:00,391.2,391.96,390.66,391.61,5949.0,380.9089,381.6489,380.3831,381.3081,5949.0
2021-03-17 10:05:00,391.06,391.83,390.74,391.48,5179.0,380.7726,381.5224,380.461,381.1816,5179.0
2021-03-17 10:10:00,391.34,391.94,391.1,391.36,5134.0,381.0453,381.6295,380.8116,381.0647,5134.0
2021-03-17 10:15:00,391.4,392.4,391.06,392.26,6686.0,381.1037,382.0774,380.7726,381.941,6686.0
2021-03-17 10:20:00,392.13,392.22,391.18,391.42,8188.0,381.8145,381.9021,380.8895,381.1231,8188.0
2021-03-17 10:25:00,391.22,391.56,390.75,390.75,7607.0,380.9284,381.2595,380.4708,380.4708,7607.0
2021-03-17 10:30:00,390.62,390.98,389.68,390.98,7808.0,380.3442,380.6947,379.4289,380.6947,7808.0
2021-03-17 10:35:00,391.37,391.76,391.02,391.12,4344.0,381.0745,381.4542,380.7337,380.831,4344.0
2021-03-17 10:40:00,390.92,390.92,389.9,389.95,6810.0,380.6363,380.6363,379.6431,379.6918,6810.0
2021-03-17 10:45:00,389.94,390.33,389.62,389.66,4501.0,379.6821,380.0618,379.3705,379.4094,4501.0
2021-03-17 10:50:00,389.61,391.27,389.56,391.27,6902.0,379.3608,380.9771,379.3121,380.9771,6902.0
2021-03-17 10:55:00,391.33,391.42,390.27,390.47,10048.0,381.0355,381.1231,380.0034,380.1981,10048.0
2021-03-17 11:00:00,390.42,390.52,389.34,389.8,6614.0,380.1495,380.2468,379.0979,379.5458,6614.0
2021-03-17 11:05:00,389.78,390.0,389.29,389.66,4113.0,379.5263,379.7405,379.0492,379.4094,4113.0
2021-03-17 11:10:00,389.67,390.69,389.43,390.29,6813.0,379.4192,380.4123,379.1855,380.0229,6813.0
2021-03-17 11:15:00,390.01,390.75,389.65,390.75,3000.0,379.7502,380.4708,379.3997,380.4708,3000.0
2021-03-17 11:20:00,390.83,391.24,390.66,390.89,2600.0,380.5487,380.9479,380.3831,380.6071,2600.0
2021-03-17 11:25:00,390.94,390.94,390.25,390.61,4116.0,380.6558,380.6558,379.9839,380.3345,4116.0
2021-03-17 11:30:00,390.62,390.65,389.56,389.7,4231.0,380.3442,380.3734,379.3121,379.4484,4231.0
2021-03-17 11:35:00,389.98,389.98,389.24,389.53,4373.0,379.721,379.721,379.0005,379.2829,4373.0
2021-03-17 11:40:00,389.3,389.38,388.91,389.07,2000.0,379.0589,379.1368,378.6792,378.835,2000.0
2021-03-17 11:45:00,389.33,390.09,389.31,390.0,4311.0,379.0881,379.8281,379.0687,379.7405,4311.0
2021-03-17 11:50:00,389.92,390.22,389.61,389.73,5507.0,379.6626,379.9547,379.3608,379.4776,5507.0
2021-03-17 11:55:00,389.6,389.69,388.58,388.62,5000.0,379.351,379.4387,378.3579,378.3968,5000.0
2021-03-17 12:00:00,388.5,388.53,387.34,387.34,8093.0,378.28,378.3092,377.1505,377.1505,8093.0
2021-03-17 12:05:00,387.54,388.17,387.51,387.93,6375.0,377.3452,377.9586,377.316,377.725,6375.0
2021-03-17 12:10:00,387.98,388.4,387.78,388.19,3806.0,377.7736,378.1826,377.5789,377.9781,3806.0
2021-03-17 12:15:00,388.4,389.54,388.37,389.54,3811.0,378.1826,379.2926,378.1534,379.2926,3811.0
2021-03-17 12:20:00,389.61,389.61,388.95,389.04,3514.0,379.3608,379.3608,378.7181,378.8058,3514.0
2021-03-17 12:25:00,388.97,389.51,388.9,389.51,2410.0,378.7376,379.2634,378.6694,379.2634,2410.0
2021-03-17 12:30:00,389.35,389.35,388.79,388.79,5551.0,379.1076,379.1076,378.5623,378.5623,5551.0
2021-03-17 12:35:00,388.83,389.0,388.4,388.57,4755.0,378.6013,378.7668,378.1826,378.3481,4755.0
2021-03-17 12:40:00,388.77,388.86,387.38,387.55,4478.0,378.5429,378.6305,377.1894,377.355,4478.0
2021-03-17 12:45:00,387.68,388.38,387.63,387.99,4215.0,377.4815,378.1631,377.4328,377.7834,4215.0
2021-03-17 12:50:00,388.07,388.41,388.04,388.3,5141.0,377.8613,378.1923,377.8321,378.0852,5141.0
2021-03-17 12:55:00,388.16,388.16,386.8,387.06,6707.0,377.9489,377.9489,376.6247,376.8778,6707.0
2021-03-17 13:00:00,387.12,387.35,386.54,387.35,4535.0,376.9363,377.1602,376.3715,377.1602,4535.0
2021-03-17 13:05:00,387.23,387.23,386.33,386.43,17815.0,377.0434,377.0434,376.167,376.2644,17815.0
2021-03-17 13:10:00,386.36,386.73,385.75,386.73,11218.0,376.1963,376.5565,375.6023,376.5565,11218.0
2021-03-17 13:15:00,386.46,386.91,386.0,386.91,22198.0,376.2936,376.7318,375.8457,376.7318,22198.0
2021-03-17 13:20:00,386.82,387.01,386.23,386.4,15134.0,376.6442,376.8292,376.0697,376.2352,15134.0
2021-03-17 13:25:00,386.49,386.53,386.15,386.47,9293.0,376.3228,376.3618,375.9918,376.3034,9293.0
2021-03-17 13:30:00,386.44,386.59,386.0,386.5,13689.0,376.2742,376.4202,375.8457,376.3326,13689.0
2021-03-17 13:35:00,386.48,387.31,386.48,386.73,19319.0,376.3131,377.1213,376.3131,376.5565,19319.0
2021-03-17 13:40:00,386.72,387.03,386.5,386.89,62322.0,376.5468,376.8486,376.3326,376.7123,62322.0
2021-03-17 13:45:00,386.94,387.02,386.44,386.76,5115.0,376.761,376.8389,376.2742,376.5857,5115.0
2021-03-17 13:50:00,386.76,386.99,386.06,386.27,8744.0,376.5857,376.8097,375.9041,376.1086,8744.0
2021-03-17 13:55:00,386.27,386.41,385.86,386.14,5870.0,376.1086,376.2449,375.7094,375.982,5870.0
2021-03-17 14:00:00,386.61,389.78,386.6,388.36,24190.0,376.4397,379.5263,376.4299,378.1436,24190.0
2021-03-17 14:05:00,388.54,389.4,388.21,388.45,9748.0,378.3189,379.1563,377.9976,378.2313,9748.0
2021-03-17 14:10:00,388.54,391.42,388.53,391.42,16300.0,378.3189,381.1231,378.3092,381.1231,16300.0
2021-03-17 14:15:00,391.07,391.29,390.67,390.93,8421.0,380.7824,380.9966,380.3929,380.646,8421.0
2021-03-17 14:20:00,391.04,391.82,390.74,391.22,10100.0,380.7531,381.5126,380.461,380.9284,10100.0
2021-03-17 14:25:00,391.36,391.7,390.95,390.96,10201.0,381.0647,381.3958,380.6655,380.6752,10201.0
2021-03-17 14:30:00,390.93,391.07,390.34,390.85,9421.0,380.646,380.7824,380.0716,380.5681,9421.0
2021-03-17 14:35:00,390.85,392.92,390.72,392.74,11194.0,380.5681,382.5837,380.4416,382.4084,11194.0
2021-03-17 14:40:00,392.74,395.27,392.41,395.27,13669.0,382.4084,384.8719,382.0871,384.8719,13669.0
2021-03-17 14:45:00,395.33,395.83,394.64,394.91,19896.0,384.9303,385.4171,384.2584,384.5213,19896.0
2021-03-17 14:50:00,394.76,394.85,394.17,394.4,15916.0,384.3753,384.4629,383.8008,384.0248,15916.0
2021-03-17 14:55:00,394.19,394.85,393.82,394.66,19446.0,383.8203,384.4629,383.46,384.2779,19446.0
2021-03-17 15:00:00,394.66,394.85,393.28,394.29,20593.0,384.2779,384.4629,382.9342,383.9176,20593.0
2021-03-17 15:05:00,394.5,395.42,394.43,395.35,12092.0,384.1221,385.0179,384.054,384.9498,12092.0
2021-03-17 15:10:00,395.25,395.63,393.87,394.25,16245.0,384.8524,385.2224,383.5087,383.8787,16245.0
2021-03-17 15:15:00,394.39,394.76,393.45,393.6,13119.0,384.015,384.3753,383.0997,383.2458,13119.0
2021-03-17 15:20:00,393.6,393.85,392.33,392.63,17222.0,383.2458,383.4892,382.0092,382.3013,17222.0
2021-03-17 15:25:00,392.79,393.69,392.72,393.2,15175.0,382.4571,383.3334,382.3889,382.8563,15175.0
2021-03-17 15:30:00,393.18,393.55,393.02,393.38,20351.0,382.8368,383.1971,382.6811,383.0316,20351.0
2021-03-17 15:35:00,393.33,393.34,391.56,391.64,20560.0,382.9829,382.9926,381.2595,381.3374,20560.0
2021-03-17 15:40:00,391.64,392.68,391.13,391.28,20825.0,381.3374,382.35,380.8408,380.9868,20825.0
2021-03-17 15:45:00,390.95,391.33,390.58,391.13,25890.0,380.6655,381.0355,380.3052,380.8408,25890.0
2021-03-17 15:50:00,391.26,391.44,389.93,390.36,44018.0,380.9674,381.1426,379.6723,380.091,44018.0
2021-03-17 15:55:00,390.61,391.69,390.48,391.69,85045.0,380.3345,381.386,380.2079,381.386,85045.0
2021-03-18 09:30:00,384.07,385.03,383.29,384.6,33791.0,373.9665,374.9012,373.207,374.4826,33791.0
2021-03-18 09:35:00,384.59,385.63,383.96,384.15,9209.0,374.4728,375.4855,373.8594,374.0444,9209.0
2021-03-18 09:40:00,384.12,384.18,382.26,382.26,10785.0,374.0152,374.0736,372.2041,372.2041,10785.0
2021-03-18 09:45:00,382.43,382.43,380.61,381.48,11197.0,372.3696,372.3696,370.5975,371.4446,11197.0
2021-03-18 09:50:00,381.79,383.81,381.11,383.02,7169.0,371.7465,373.7133,371.0844,372.9441,7169.0
2021-03-18 09:55:00,382.81,383.79,382.29,383.46,6471.0,372.7396,373.6939,372.2333,373.3725,6471.0
2021-03-18 10:00:00,383.43,383.43,380.47,380.96,10742.0,373.3433,373.3433,370.4612,370.9383,10742.0
2021-03-18 10:05:00,380.96,381.17,378.22,378.83,15396.0,370.9383,371.1428,368.2704,368.8643,15396.0
2021-03-18 10:10:00,378.83,378.83,377.5,378.25,10489.0,368.8643,368.8643,367.5693,368.2996,10489.0
2021-03-18 10:15:00,378.17,379.82,378.16,379.5,8113.0,368.2217,369.8283,368.212,369.5167,8113.0
2021-03-18 10:20:00,379.29,379.43,378.3,379.32,10531.0,369.3122,369.4486,368.3483,369.3415,10531.0
2021-03-18 10:25:00,379.09,380.38,379.05,380.12,7075.0,369.1175,370.3736,369.0786,370.1204,7075.0
2021-03-18 10:30:00,380.1,380.15,377.8,378.7,11051.0,370.1009,370.1496,367.8614,368.7378,11051.0
2021-03-18 10:35:00,378.62,380.76,378.33,380.47,6380.0,368.6599,370.7436,368.3775,370.4612,6380.0
2021-03-18 10:40:00,380.48,380.52,379.7,379.7,6495.0,370.4709,370.5099,369.7115,369.7115,6495.0
2021-03-18 10:45:00,379.23,379.23,378.29,378.41,12287.0,369.2538,369.2538,368.3385,368.4554,12287.0
2021-03-18 10:50:00,378.45,379.62,377.73,379.56,10841.0,368.4943,369.6336,367.7933,369.5751,10841.0
2021-03-18 10:55:00,379.92,380.16,379.45,379.58,10058.0,369.9257,370.1594,369.468,369.5946,10058.0
2021-03-18 11:00:00,379.72,380.35,378.84,380.35,17987.0,369.7309,370.3444,368.8741,370.3444,17987.0
2021-03-18 11:05:00,380.3,381.37,380.3,380.84,6258.0,370.2957,371.3375,370.2957,370.8215,6258.0
2021-03-18 11:10:00,380.62,380.66,379.63,379.63,11841.0,370.6073,370.6462,369.6433,369.6433,11841.0
2021-03-18 11:15:00,379.6,379.96,379.28,379.77,11660.0,369.6141,369.9646,369.3025,369.7796,11660.0
2021-03-18 11:20:00,379.59,379.94,379.13,379.13,8348.0,369.6044,369.9451,369.1565,369.1565,8348.0
2021-03-18 11:25:00,379.13,380.72,378.74,380.45,7968.0,369.1565,370.7046,368.7767,370.4417,7968.0
2021-03-18 11:30:00,380.45,380.46,379.07,379.07,18981.0,370.4417,370.4515,369.098,369.098,18981.0
2021-03-18 11:35:00,379.04,380.08,378.78,380.08,12443.0,369.0688,370.0815,368.8157,370.0815,12443.0
2021-03-18 11:40:00,380.08,381.04,379.93,381.02,7128.0,370.0815,371.0162,369.9354,370.9967,7128.0
2021-03-18 11:45:00,381.04,381.55,380.63,380.81,5838.0,371.0162,371.5128,370.617,370.7923,5838.0
2021-03-18 11:50:00,380.83,380.87,379.8,380.12,7683.0,370.8117,370.8507,369.8088,370.1204,7683.0
2021-03-18 11:55:00,380.27,380.27,379.61,379.79,14324.0,370.2665,370.2665,369.6238,369.7991,14324.0
2021-03-18 12:00:00,379.79,380.44,379.74,380.44,17180.0,369.7991,370.432,369.7504,370.432,17180.0
2021-03-18 12:05:00,380.74,382.29,380.67,382.29,10438.0,370.7241,372.2333,370.6559,372.2333,10438.0
2021-03-18 12:10:00,382.14,382.94,382.14,382.9,7354.0,372.0873,372.8662,372.0873,372.8273,7354.0
2021-03-18 12:15:00,383.04,383.07,382.22,382.22,10883.0,372.9636,372.9928,372.1652,372.1652,10883.0
2021-03-18 12:20:00,382.24,382.62,382.17,382.52,6543.0,372.1846,372.5546,372.1165,372.4573,6543.0
2021-03-18 12:25:00,382.5,383.04,382.5,382.91,5413.0,372.4378,372.9636,372.4378,372.837,5413.0
2021-03-18 12:30:00,382.96,383.01,382.15,382.65,7902.0,372.8857,372.9344,372.097,372.5839,7902.0
2021-03-18 12:35:00,382.53,382.65,381.98,382.27,5677.0,372.467,372.5839,371.9315,372.2138,5677.0
2021-03-18 12:40:00,382.28,382.28,381.59,381.7,4225.0,372.2236,372.2236,371.5517,371.6588,4225.0
2021-03-18 12:45:00,381.55,381.55,380.81,380.92,6358.0,371.5128,371.5128,370.7923,370.8994,6358.0
2021-03-18 12:50:00,380.89,381.04,380.33,380.52,9144.0,370.8702,371.0162,370.3249,370.5099,9144.0
2021-03-18 12:55:00,380.46,380.67,379.14,379.15,7628.0,370.4515,370.6559,369.1662,369.1759,7628.0
2021-03-18 13:00:00,379.56,380.12,379.43,379.88,5469.0,369.5751,370.1204,369.4486,369.8867,5469.0
2021-03-18 13:05:00,379.98,379.98,379.66,379.77,4505.0,369.9841,369.9841,369.6725,369.7796,4505.0
2021-03-18 13:10:00,379.74,380.15,379.65,380.0,5700.0,369.7504,370.1496,369.6628,370.0036,5700.0
2021-03-18 13:15:00,380.05,381.16,379.95,381.16,7306.0,370.0522,371.133,369.9549,371.133,7306.0
2021-03-18 13:20:00,381.16,381.8,381.09,381.8,3900.0,371.133,371.7562,371.0649,371.7562,3900.0
2021-03-18 13:25:00,381.85,382.35,381.66,382.35,8660.0,371.8049,372.2917,371.6199,372.2917,8660.0
2021-03-18 13:30:00,382.35,382.35,381.83,381.83,5000.0,372.2917,372.2917,371.7854,371.7854,5000.0
2021-03-18 13:35:00,381.95,382.07,381.74,381.98,7246.0,371.9023,372.0191,371.6978,371.9315,7246.0
2021-03-18 13:40:00,381.93,382.19,381.85,382.07,8500.0,371.8828,372.136,371.8049,372.0191,8500.0
2021-03-18 13:45:00,382.13,382.27,381.66,381.66,8200.0,372.0775,372.2138,371.6199,371.6199,8200.0
2021-03-18 13:50:00,381.83,382.15,381.67,381.89,7550.0,371.7854,372.097,371.6296,371.8438,7550.0
2021-03-18 13:55:00,381.99,382.24,381.73,382.24,10415.0,371.9412,372.1846,371.6881,372.1846,10415.0
2021-03-18 14:00:00,382.25,382.25,381.53,381.83,9694.0,372.1944,372.1944,371.4933,371.7854,9694.0
2021-03-18 14:05:00,381.9,382.15,381.42,381.46,10901.0,371.8536,372.097,371.3862,371.4252,10901.0
2021-03-18 14:10:00,381.46,381.46,380.34,380.35,16086.0,371.4252,371.4252,370.3346,370.3444,16086.0
2021-03-18 14:15:00,380.28,380.29,379.61,379.96,14456.0,370.2762,370.2859,369.6238,369.9646,14456.0
2021-03-18 14:20:00,379.9,380.2,379.57,379.57,11696.0,369.9062,370.1983,369.5849,369.5849,11696.0
2021-03-18 14:25:00,379.56,379.56,378.23,378.23,8792.0,369.5751,369.5751,368.2801,368.2801,8792.0
2021-03-18 14:30:00,378.35,379.0,377.4,377.84,9624.0,368.397,369.0299,367.472,367.9004,9624.0
2021-03-18 14:35:00,377.86,377.86,377.02,377.22,11467.0,367.9199,367.9199,367.102,367.2967,11467.0
2021-03-18 14:40:00,377.2,377.2,376.16,376.36,13576.0,367.2772,367.2772,366.2646,366.4593,13576.0
2021-03-18 14:45:00,376.41,377.91,376.41,377.91,13215.0,366.508,367.9685,366.508,367.9685,13215.0
2021-03-18 14:50:00,378.03,378.15,377.09,377.18,5363.0,368.0854,368.2022,367.1701,367.2577,5363.0
2021-03-18 14:55:00,377.46,377.87,377.31,377.43,10208.0,367.5304,367.9296,367.3843,367.5012,10208.0
2021-03-18 15:00:00,377.34,377.73,376.92,376.92,8946.0,367.4135,367.7933,367.0046,367.0046,8946.0
2021-03-18 15:05:00,377.01,377.09,376.07,376.96,11745.0,367.0922,367.1701,366.1769,367.0435,11745.0
2021-03-18 15:10:00,377.07,377.71,377.07,377.29,16032.0,367.1506,367.7738,367.1506,367.3649,16032.0
2021-03-18 15:15:00,377.23,377.23,376.42,376.86,11980.0,367.3064,367.3064,366.5177,366.9462,11980.0
2021-03-18 15:20:00,376.88,377.03,376.22,376.41,17599.0,366.9656,367.1117,366.323,366.508,17599.0
2021-03-18 15:25:00,376.42,376.83,375.93,376.75,15127.0,366.5177,366.917,366.0406,366.8391,15127.0
2021-03-18 15:30:00,376.63,377.34,376.56,376.56,13867.0,366.7222,367.4135,366.6541,366.6541,13867.0
2021-03-18 15:35:00,376.54,376.73,375.54,375.6,19119.0,366.6346,366.8196,365.6609,365.7193,19119.0
2021-03-18 15:40:00,375.6,375.77,374.77,375.02,27457.0,365.7193,365.8848,364.9111,365.1546,27457.0
2021-03-18 15:45:00,375.02,375.1,374.05,374.05,28284.0,365.1546,365.2325,364.2101,364.2101,28284.0
2021-03-18 15:50:00,374.02,374.51,373.46,373.46,48786.0,364.1809,364.658,363.6356,363.6356,48786.0
2021-03-18 15:55:00,373.55,374.65,373.55,373.93,103357.0,363.7232,364.7943,363.7232,364.0932,103357.0
2021-03-19 09:30:00,373.47,378.47,373.29,378.1,204513.0,363.6453,368.5138,363.4701,368.1535,204513.0
2021-03-19 09:35:00,378.49,380.3,378.2,378.2,15382.0,368.5333,370.2957,368.2509,368.2509,15382.0
2021-03-19 09:40:00,377.49,377.49,374.96,376.46,13004.0,367.5596,367.5596,365.0961,366.5567,13004.0
2021-03-19 09:45:00,376.38,378.96,375.89,378.1,16016.0,366.4788,368.9909,366.0017,368.1535,16016.0
2021-03-19 09:50:00,378.14,378.92,377.46,377.84,8128.0,368.1925,368.952,367.5304,367.9004,8128.0
2021-03-19 09:55:00,377.49,378.99,377.25,377.79,11941.0,367.5596,369.0201,367.3259,367.8517,11941.0
2021-03-19 10:00:00,377.5,377.51,375.01,375.15,11864.0,367.5693,367.5791,365.1448,365.2812,11864.0
2021-03-19 10:05:00,375.1,375.89,374.96,375.4,6176.0,365.2325,366.0017,365.0961,365.5246,6176.0
2021-03-19 10:10:00,375.54,376.12,374.85,376.12,10931.0,365.6609,366.2256,364.989,366.2256,10931.0
2021-03-19 10:15:00,375.94,376.23,375.5,376.08,8901.0,366.0504,366.3327,365.6219,366.1867,8901.0
2021-03-19 10:20:00,376.04,378.53,376.04,378.52,9941.0,366.1477,368.5722,366.1477,368.5625,9941.0
2021-03-19 10:25:00,378.53,379.24,378.2,378.78,11407.0,368.5722,369.2636,368.2509,368.8157,11407.0
2021-03-19 10:30:00,378.72,379.26,377.53,377.53,8028.0,368.7572,369.283,367.5985,367.5985,8028.0
2021-03-19 10:35:00,377.58,379.56,377.58,379.56,10995.0,367.6472,369.5751,367.6472,369.5751,10995.0
2021-03-19 10:40:00,379.62,380.3,379.4,379.91,11918.0,369.6336,370.2957,369.4193,369.9159,11918.0
2021-03-19 10:45:00,379.97,380.03,379.1,379.1,4376.0,369.9744,370.0328,369.1272,369.1272,4376.0
2021-03-19 10:50:00,379.04,380.27,378.98,379.77,11233.0,369.0688,370.2665,369.0104,369.7796,11233.0
2021-03-19 10:55:00,379.93,380.73,379.32,380.05,9317.0,369.9354,370.7144,369.3415,370.0522,9317.0
2021-03-19 11:00:00,380.0,381.31,379.89,380.89,8111.0,370.0036,371.2791,369.8965,370.8702,8111.0
2021-03-19 11:05:00,380.75,380.81,379.77,380.0,7347.0,370.7338,370.7923,369.7796,370.0036,7347.0
2021-03-19 11:10:00,380.07,380.08,379.02,379.16,9675.0,370.0717,370.0815,369.0493,369.1857,9675.0
2021-03-19 11:15:00,379.17,380.71,379.16,380.71,29423.0,369.1954,370.6949,369.1857,370.6949,29423.0
2021-03-19 11:20:00,380.7,381.56,379.88,379.88,44491.0,370.6852,371.5225,369.8867,369.8867,44491.0
2021-03-19 11:25:00,379.6,379.66,377.94,379.61,13466.0,369.6141,369.6725,367.9978,369.6238,13466.0
2021-03-19 11:30:00,379.16,380.4,378.96,380.38,5860.0,369.1857,370.393,368.9909,370.3736,5860.0
2021-03-19 11:35:00,380.33,381.28,380.17,381.16,4305.0,370.3249,371.2499,370.1691,371.133,4305.0
2021-03-19 11:40:00,381.3,381.31,380.53,380.79,6822.0,371.2694,371.2791,370.5196,370.7728,6822.0
2021-03-19 11:45:00,380.79,381.4,380.57,381.25,10901.0,370.7728,371.3667,370.5586,371.2207,10901.0
2021-03-19 11:50:00,381.05,382.15,380.4,382.15,4015.0,371.0259,372.097,370.393,372.097,4015.0
2021-03-19 11:55:00,382.2,382.4,381.66,382.37,5780.0,372.1457,372.3404,371.6199,372.3112,5780.0
2021-03-19 12:00:00,382.48,383.25,382.27,383.23,7879.0,372.4183,373.1681,372.2138,373.1486,7879.0
2021-03-19 12:05:00,383.1,383.57,382.66,383.4,17105.0,373.022,373.4797,372.5936,373.3141,17105.0
2021-03-19 12:10:00,383.15,383.66,382.95,383.51,11094.0,373.0707,373.5673,372.876,373.4212,11094.0
2021-03-19 12:15:00,383.37,383.91,382.94,383.85,9326.0,373.2849,373.8107,372.8662,373.7523,9326.0
2021-03-19 12:20:00,383.78,384.33,383.46,383.69,9469.0,373.6841,374.2197,373.3725,373.5965,9469.0
2021-03-19 12:25:00,383.75,384.05,383.12,383.64,5030.0,373.6549,373.947,373.0415,373.5478,5030.0
2021-03-19 12:30:00,383.63,383.99,383.32,383.85,7921.0,373.5381,373.8886,373.2362,373.7523,7921.0
2021-03-19 12:35:00,383.98,384.28,383.81,384.06,12075.0,373.8789,374.171,373.7133,373.9568,12075.0
2021-03-19 12:40:00,384.02,385.3,384.02,385.21,14110.0,373.9178,375.1641,373.9178,375.0765,14110.0
2021-03-19 12:45:00,385.23,385.23,384.81,385.04,9358.0,375.096,375.096,374.687,374.911,9358.0
2021-03-19 12:50:00,385.0,385.07,384.32,384.61,8850.0,374.872,374.9402,374.2099,374.4923,8850.0
2021-03-19 12:55:00,384.53,385.26,384.29,385.13,9700.0,374.4144,375.1252,374.1807,374.9986,9700.0
2021-03-19 13:00:00,385.16,385.31,384.14,384.27,12809.0,375.0278,375.1739,374.0347,374.1612,12809.0
2021-03-19 13:05:00,384.25,384.52,383.15,383.71,7408.0,374.1418,374.4047,373.0707,373.616,7408.0
2021-03-19 13:10:00,383.79,384.58,383.79,384.58,11524.0,373.6939,374.4631,373.6939,374.4631,11524.0
2021-03-19 13:15:00,384.47,384.84,383.84,384.23,10376.0,374.356,374.7162,373.7425,374.1223,10376.0
2021-03-19 13:20:00,384.27,384.46,383.95,384.38,6373.0,374.1612,374.3462,373.8497,374.2683,6373.0
2021-03-19 13:25:00,384.38,384.78,384.13,384.62,6178.0,374.2683,374.6578,374.0249,374.502,6178.0
2021-03-19 13:30:00,384.7,385.0,384.3,384.67,10842.0,374.5799,374.872,374.1904,374.5507,10842.0
2021-03-19 13:35:00,384.77,384.77,383.71,384.29,6515.0,374.6481,374.6481,373.616,374.1807,6515.0
2021-03-19 13:40:00,384.3,384.63,384.29,384.42,9222.0,374.1904,374.5118,374.1807,374.3073,9222.0
2021-03-19 13:45:00,384.49,385.01,384.29,384.98,10222.0,374.3754,374.8818,374.1807,374.8526,10222.0
2021-03-19 13:50:00,384.9,385.14,384.8,384.93,10037.0,374.7747,375.0084,374.6773,374.8039,10037.0
2021-03-19 13:55:00,384.91,384.91,383.51,384.2,10074.0,374.7844,374.7844,373.4212,374.0931,10074.0
2021-03-19 14:00:00,384.2,384.81,383.71,384.06,10021.0,374.0931,374.687,373.616,373.9568,10021.0
2021-03-19 14:05:00,384.1,384.53,383.58,383.59,11854.0,373.9957,374.4144,373.4894,373.4991,11854.0
2021-03-19 14:10:00,383.72,384.92,383.72,384.92,10427.0,373.6257,374.7941,373.6257,374.7941,10427.0
2021-03-19 14:15:00,384.87,385.01,383.95,384.17,14286.0,374.7455,374.8818,373.8497,374.0639,14286.0
2021-03-19 14:20:00,384.06,384.15,383.55,383.56,8314.0,373.9568,374.0444,373.4602,373.4699,8314.0
2021-03-19 14:25:00,383.69,385.05,383.4,384.97,10108.0,373.5965,374.9207,373.3141,374.8428,10108.0
2021-03-19 14:30:00,385.0,385.07,384.22,384.68,9444.0,374.872,374.9402,374.1126,374.5605,9444.0
2021-03-19 14:35:00,384.63,384.7,384.18,384.29,8629.0,374.5118,374.5799,374.0736,374.1807,8629.0
2021-03-19 14:40:00,384.39,384.57,383.26,383.38,9689.0,374.2781,374.4533,373.1778,373.2946,9689.0
2021-03-19 14:45:00,383.27,383.58,383.04,383.43,12884.0,373.1875,373.4894,372.9636,373.3433,12884.0
2021-03-19 14:50:00,383.51,384.0,383.16,383.31,11155.0,373.4212,373.8983,373.0804,373.2265,11155.0
2021-03-19 14:55:00,383.39,384.43,383.36,384.43,10256.0,373.3044,374.317,373.2752,374.317,10256.0
2021-03-19 15:00:00,384.45,384.62,383.34,383.34,8144.0,374.3365,374.502,373.2557,373.2557,8144.0
2021-03-19 15:05:00,383.53,383.65,383.16,383.18,6972.0,373.4407,373.5575,373.0804,373.0999,6972.0
2021-03-19 15:10:00,383.25,383.28,382.17,382.17,14829.0,373.1681,373.1973,372.1165,372.1165,14829.0
2021-03-19 15:15:00,382.27,382.94,382.15,382.93,28632.0,372.2138,372.8662,372.097,372.8565,28632.0
2021-03-19 15:20:00,382.94,383.1,382.62,382.85,16835.0,372.8662,373.022,372.5546,372.7786,16835.0
2021-03-19 15:25:00,382.83,383.32,382.74,383.19,17789.0,372.7591,373.2362,372.6715,373.1096,17789.0
2021-03-19 15:30:00,383.17,383.34,382.75,383.32,16478.0,373.0902,373.2557,372.6812,373.2362,16478.0
2021-03-19 15:35:00,383.34,383.86,382.89,382.91,15534.0,373.2557,373.762,372.8175,372.837,15534.0
2021-03-19 15:40:00,383.0,383.51,382.87,383.18,14350.0,372.9246,373.4212,372.7981,373.0999,14350.0
2021-03-19 15:45:00,383.19,383.57,382.42,382.71,28013.0,373.1096,373.4797,372.3599,372.6423,28013.0
2021-03-19 15:50:00,382.76,383.08,378.91,381.18,129444.0,372.691,373.0025,368.9422,371.1525,129444.0
2021-03-19 15:55:00,381.43,382.15,380.91,380.94,146723.0,371.3959,372.097,370.8896,370.9188,146723.0
2021-03-22 09:30:00,381.81,385.52,380.07,384.36,41083.0,371.766,375.3784,370.0717,374.2489,41083.0
2021-03-22 09:35:00,384.73,386.06,383.99,385.0,4945.0,374.6091,375.9041,373.8886,374.872,4945.0
2021-03-22 09:40:00,384.85,385.11,382.61,383.01,4290.0,374.726,374.9791,372.5449,372.9344,4290.0
2021-03-22 09:45:00,383.5,383.62,382.14,382.15,8654.0,373.4115,373.5283,372.0873,372.097,8654.0
2021-03-22 09:50:00,382.52,384.58,382.0,384.08,15051.0,372.4573,374.4631,371.951,373.9762,15051.0
2021-03-22 09:55:00,384.5,384.83,383.91,384.16,9289.0,374.3852,374.7065,373.8107,374.0541,9289.0
2021-03-22 10:00:00,384.18,384.38,381.84,381.93,10574.0,374.0736,374.2683,371.7952,371.8828,10574.0
2021-03-22 10:05:00,382.17,383.6,381.98,382.84,8500.0,372.1165,373.5089,371.9315,372.7689,8500.0
2021-03-22 10:10:00,383.08,383.25,381.94,382.61,8954.0,373.0025,373.1681,371.8925,372.5449,8954.0
2021-03-22 10:15:00,382.49,383.37,382.04,382.63,5894.0,372.4281,373.2849,371.9899,372.5644,5894.0
2021-03-22 10:20:00,383.08,383.77,383.02,383.36,1841.0,373.0025,373.6744,372.9441,373.2752,1841.0
2021-03-22 10:25:00,383.62,384.39,383.54,384.01,8004.0,373.5283,374.2781,373.4504,373.9081,8004.0
2021-03-22 10:30:00,384.02,384.25,383.73,384.23,6617.0,373.9178,374.1418,373.6354,374.1223,6617.0
2021-03-22 10:35:00,384.06,384.18,383.5,384.18,8680.0,373.9568,374.0736,373.4115,374.0736,8680.0
2021-03-22 10:40:00,384.09,384.09,383.61,384.0,4300.0,373.986,373.986,373.5186,373.8983,4300.0
2021-03-22 10:45:00,384.0,385.02,383.93,384.65,32949.0,373.8983,374.8915,373.8302,374.5312,32949.0
2021-03-22 10:50:00,384.67,386.0,384.48,385.26,22448.0,374.5507,375.8457,374.3657,375.1252,22448.0
2021-03-22 10:55:00,385.4,385.44,384.23,384.23,4981.0,375.2615,375.3005,374.1223,374.1223,4981.0
2021-03-22 11:00:00,384.3,384.35,382.75,383.15,8345.0,374.1904,374.2391,372.6812,373.0707,8345.0
2021-03-22 11:05:00,383.29,383.53,382.91,383.31,6376.0,373.207,373.4407,372.837,373.2265,6376.0
2021-03-22 11:10:00,383.46,384.23,383.46,384.1,5706.0,373.3725,374.1223,373.3725,373.9957,5706.0
2021-03-22 11:15:00,384.25,384.43,383.85,383.85,6502.0,374.1418,374.317,373.7523,373.7523,6502.0
2021-03-22 11:20:00,384.02,385.15,383.88,385.11,8610.0,373.9178,375.0181,373.7815,374.9791,8610.0
2021-03-22 11:25:00,385.22,385.35,384.58,384.58,5017.0,375.0862,375.2128,374.4631,374.4631,5017.0
2021-03-22 11:30:00,384.66,384.75,383.36,383.36,9029.0,374.541,374.6286,373.2752,373.2752,9029.0
2021-03-22 11:35:00,383.3,383.85,383.12,383.68,7400.0,373.2168,373.7523,373.0415,373.5868,7400.0
2021-03-22 11:40:00,383.86,384.75,383.78,384.37,8871.0,373.762,374.6286,373.6841,374.2586,8871.0
2021-03-22 11:45:00,384.5,384.63,383.78,384.58,5529.0,374.3852,374.5118,373.6841,374.4631,5529.0
2021-03-22 11:50:00,384.47,384.7,384.47,384.53,3380.0,374.356,374.5799,374.356,374.4144,3380.0
2021-03-22 11:55:00,384.32,384.32,382.63,382.93,8979.0,374.2099,374.2099,372.5644,372.8565,8979.0
2021-03-22 12:00:00,382.91,383.31,382.84,383.28,5000.0,372.837,373.2265,372.7689,373.1973,5000.0
2021-03-22 12:05:00,383.28,383.77,383.03,383.41,18065.0,373.1973,373.6744,372.9539,373.3239,18065.0
2021-03-22 12:10:00,383.44,384.01,383.42,383.69,11782.0,373.3531,373.9081,373.3336,373.5965,11782.0
2021-03-22 12:15:00,383.47,383.48,383.09,383.18,4340.0,373.3823,373.392,373.0123,373.0999,4340.0
2021-03-22 12:20:00,383.22,383.47,382.99,383.35,16662.0,373.1389,373.3823,372.9149,373.2654,16662.0
2021-03-22 12:25:00,383.34,383.68,383.34,383.5,3212.0,373.2557,373.5868,373.2557,373.4115,3212.0
2021-03-22 12:30:00,383.63,383.63,383.22,383.57,10368.0,373.5381,373.5381,373.1389,373.4797,10368.0
2021-03-22 12:35:00,383.43,383.47,383.07,383.12,4642.0,373.3433,373.3823,372.9928,373.0415,4642.0
2021-03-22 12:40:00,383.1,384.07,382.88,383.96,7000.0,373.022,373.9665,372.8078,373.8594,7000.0
2021-03-22 12:45:00,383.9,384.13,383.9,383.95,4500.0,373.801,374.0249,373.801,373.8497,4500.0
2021-03-22 12:50:00,383.9,384.0,383.61,383.86,3200.0,373.801,373.8983,373.5186,373.762,3200.0
2021-03-22 12:55:00,383.88,384.26,383.72,383.77,7558.0,373.7815,374.1515,373.6257,373.6744,7558.0
2021-03-22 13:00:00,383.61,383.73,382.84,383.02,5837.0,373.5186,373.6354,372.7689,372.9441,5837.0
2021-03-22 13:05:00,382.98,383.32,382.65,382.81,5405.0,372.9052,373.2362,372.5839,372.7396,5405.0
2021-03-22 13:10:00,382.85,382.99,382.26,382.76,7604.0,372.7786,372.9149,372.2041,372.691,7604.0
2021-03-22 13:15:00,382.54,382.81,382.27,382.4,5362.0,372.4767,372.7396,372.2138,372.3404,5362.0
2021-03-22 13:20:00,382.44,382.88,382.44,382.86,2223.0,372.3794,372.8078,372.3794,372.7883,2223.0
2021-03-22 13:25:00,382.81,382.97,382.15,382.33,4979.0,372.7396,372.8954,372.097,372.2723,4979.0
2021-03-22 13:30:00,382.36,382.6,382.31,382.6,2512.0,372.3015,372.5352,372.2528,372.5352,2512.0
2021-03-22 13:35:00,382.61,382.88,382.56,382.85,3356.0,372.5449,372.8078,372.4962,372.7786,3356.0
2021-03-22 13:40:00,382.86,383.05,382.75,382.87,1800.0,372.7883,372.9733,372.6812,372.7981,1800.0
2021-03-22 13:45:00,382.88,383.22,382.88,383.07,2500.0,372.8078,373.1389,372.8078,372.9928,2500.0
2021-03-22 13:50:00,383.02,383.63,382.87,383.48,9909.0,372.9441,373.5381,372.7981,373.392,9909.0
2021-03-22 13:55:00,383.44,383.92,383.44,383.85,7843.0,373.3531,373.8204,373.3531,373.7523,7843.0
2021-03-22 14:00:00,383.79,384.05,383.46,383.46,3722.0,373.6939,373.947,373.3725,373.3725,3722.0
2021-03-22 14:05:00,383.43,384.11,383.29,384.11,2102.0,373.3433,374.0054,373.207,374.0054,2102.0
2021-03-22 14:10:00,384.02,384.48,383.87,384.28,5603.0,373.9178,374.3657,373.7718,374.171,5603.0
2021-03-22 14:15:00,384.4,384.49,384.17,384.25,4505.0,374.2878,374.3754,374.0639,374.1418,4505.0
2021-03-22 14:20:00,384.22,384.35,383.94,384.03,7218.0,374.1126,374.2391,373.8399,373.9276,7218.0
2021-03-22 14:25:00,384.29,384.36,383.86,384.29,3903.0,374.1807,374.2489,373.762,374.1807,3903.0
2021-03-22 14:30:00,384.42,384.64,384.11,384.52,6483.0,374.3073,374.5215,374.0054,374.4047,6483.0
2021-03-22 14:35:00,384.52,384.79,384.1,384.4,7000.0,374.4047,374.6676,373.9957,374.2878,7000.0
2021-03-22 14:40:00,384.34,384.45,384.09,384.42,6250.0,374.2294,374.3365,373.986,374.3073,6250.0
2021-03-22 14:45:00,384.39,384.6,384.05,384.15,10102.0,374.2781,374.4826,373.947,374.0444,10102.0
2021-03-22 14:50:00,384.15,384.41,383.91,384.31,3377.0,374.0444,374.2976,373.8107,374.2002,3377.0
2021-03-22 14:55:00,384.35,384.56,384.2,384.28,5310.0,374.2391,374.4436,374.0931,374.171,5310.0
2021-03-22 15:00:00,384.27,384.58,384.2,384.37,4346.0,374.1612,374.4631,374.0931,374.2586,4346.0
2021-03-22 15:05:00,384.38,384.38,383.6,383.91,8190.0,374.2683,374.2683,373.5089,373.8107,8190.0
2021-03-22 15:10:00,383.85,383.91,383.3,383.49,4912.0,373.7523,373.8107,373.2168,373.4018,4912.0
2021-03-22 15:15:00,383.3,383.41,382.75,382.8,6642.0,373.2168,373.3239,372.6812,372.7299,6642.0
2021-03-22 15:20:00,382.79,383.07,382.66,382.92,5350.0,372.7202,372.9928,372.5936,372.8468,5350.0
2021-03-22 15:25:00,383.04,383.18,382.72,382.74,9492.0,372.9636,373.0999,372.652,372.6715,9492.0
2021-03-22 15:30:00,382.92,383.33,382.84,382.98,10162.0,372.8468,373.246,372.7689,372.9052,10162.0
2021-03-22 15:35:00,382.92,383.06,382.62,382.66,12229.0,372.8468,372.9831,372.5546,372.5936,12229.0
2021-03-22 15:40:00,382.71,383.28,382.64,383.28,18008.0,372.6423,373.1973,372.5741,373.1973,18008.0
2021-03-22 15:45:00,383.19,383.46,382.87,383.46,13549.0,373.1096,373.3725,372.7981,373.3725,13549.0
2021-03-22 15:50:00,383.23,383.55,382.03,382.8,45367.0,373.1486,373.4602,371.9802,372.7299,45367.0
2021-03-22 15:55:00,382.81,383.16,382.5,383.02,46872.0,372.7396,373.0804,372.4378,372.9441,46872.0
2021-03-23 09:30:00,386.45,386.97,385.37,386.5,18555.0,376.2839,376.7902,375.2323,376.3326,18555.0
2021-03-23 09:35:00,386.19,387.8,386.08,386.27,12691.0,376.0307,377.5984,375.9236,376.1086,12691.0
2021-03-23 09:40:00,386.13,386.83,384.64,384.64,10751.0,375.9723,376.6539,374.5215,374.5215,10751.0
2021-03-23 09:45:00,384.87,385.03,382.76,382.76,4619.0,374.7455,374.9012,372.691,372.691,4619.0
2021-03-23 09:50:00,383.09,384.03,382.86,382.86,5100.0,373.0123,373.9276,372.7883,372.7883,5100.0
2021-03-23 09:55:00,382.9,383.13,382.02,382.65,5625.0,372.8273,373.0512,371.9704,372.5839,5625.0
2021-03-23 10:00:00,382.45,383.75,382.25,383.39,5603.0,372.3891,373.6549,372.1944,373.3044,5603.0
2021-03-23 10:05:00,383.4,384.54,383.35,384.54,6316.0,373.3141,374.4241,373.2654,374.4241,6316.0
2021-03-23 10:10:00,384.96,385.14,384.28,384.62,4000.0,374.8331,375.0084,374.171,374.502,4000.0
2021-03-23 10:15:00,384.53,385.36,384.48,384.64,5912.0,374.4144,375.2226,374.3657,374.5215,5912.0
2021-03-23 10:20:00,385.05,385.67,384.94,385.5,22585.0,374.9207,375.5244,374.8136,375.3589,22585.0
2021-03-23 10:25:00,385.78,385.78,384.75,385.34,10145.0,375.6315,375.6315,374.6286,375.2031,10145.0
2021-03-23 10:30:00,385.57,386.03,383.47,383.47,9157.0,375.427,375.8749,373.3823,373.3823,9157.0
2021-03-23 10:35:00,383.63,383.83,383.08,383.36,8139.0,373.5381,373.7328,373.0025,373.2752,8139.0
2021-03-23 10:40:00,383.16,383.56,382.79,383.2,4400.0,373.0804,373.4699,372.7202,373.1194,4400.0
2021-03-23 10:45:00,383.26,384.1,383.26,383.66,3250.0,373.1778,373.9957,373.1778,373.5673,3250.0
2021-03-23 10:50:00,383.55,383.92,383.24,383.78,6125.0,373.4602,373.8204,373.1583,373.6841,6125.0
2021-03-23 10:55:00,383.93,385.52,383.92,385.38,6927.0,373.8302,375.3784,373.8204,375.242,6927.0
2021-03-23 11:00:00,385.47,385.66,384.86,385.02,5723.0,375.3297,375.5147,374.7357,374.8915,5723.0
2021-03-23 11:05:00,384.81,385.92,384.81,385.7,4574.0,374.687,375.7678,374.687,375.5536,4574.0
2021-03-23 11:10:00,385.78,386.26,385.78,386.06,6078.0,375.6315,376.0989,375.6315,375.9041,6078.0
2021-03-23 11:15:00,386.11,386.29,385.77,385.97,5071.0,375.9528,376.1281,375.6218,375.8165,5071.0
2021-03-23 11:20:00,385.89,385.89,385.43,385.45,3600.0,375.7386,375.7386,375.2907,375.3102,3600.0
2021-03-23 11:25:00,385.83,386.04,385.45,385.69,3300.0,375.6802,375.8847,375.3102,375.5439,3300.0
2021-03-23 11:30:00,385.89,386.09,385.47,385.51,4028.0,375.7386,375.9334,375.3297,375.3686,4028.0
2021-03-23 11:35:00,385.48,385.57,384.51,384.51,3099.0,375.3394,375.427,374.3949,374.3949,3099.0
2021-03-23 11:40:00,384.57,384.72,384.19,384.48,4700.0,374.4533,374.5994,374.0833,374.3657,4700.0
2021-03-23 11:45:00,384.35,384.69,384.18,384.31,1631.0,374.2391,374.5702,374.0736,374.2002,1631.0
2021-03-23 11:50:00,384.46,384.68,384.05,384.5,6977.0,374.3462,374.5605,373.947,374.3852,6977.0
2021-03-23 11:55:00,384.43,385.38,384.42,385.38,7597.0,374.317,375.242,374.3073,375.242,7597.0
2021-03-23 12:00:00,385.23,386.38,385.19,386.01,5415.0,375.096,376.2157,375.057,375.8555,5415.0
2021-03-23 12:05:00,385.81,385.81,384.17,385.1,5625.0,375.6607,375.6607,374.0639,374.9694,5625.0
2021-03-23 12:10:00,385.17,385.49,384.7,384.99,5078.0,375.0376,375.3491,374.5799,374.8623,5078.0
2021-03-23 12:15:00,384.7,384.91,384.33,384.38,2464.0,374.5799,374.7844,374.2197,374.2683,2464.0
2021-03-23 12:20:00,384.67,385.54,384.67,385.4,3946.0,374.5507,375.3978,374.5507,375.2615,3946.0
2021-03-23 12:25:00,385.44,385.54,384.94,384.94,3617.0,375.3005,375.3978,374.8136,374.8136,3617.0
2021-03-23 12:30:00,385.04,385.16,384.65,384.65,2512.0,374.911,375.0278,374.5312,374.5312,2512.0
2021-03-23 12:35:00,384.97,385.34,384.97,385.11,2475.0,374.8428,375.2031,374.8428,374.9791,2475.0
2021-03-23 12:40:00,385.18,385.18,384.38,384.79,1830.0,375.0473,375.0473,374.2683,374.6676,1830.0
2021-03-23 12:45:00,384.97,385.05,384.52,384.52,1696.0,374.8428,374.9207,374.4047,374.4047,1696.0
2021-03-23 12:50:00,384.43,384.61,384.29,384.61,3742.0,374.317,374.4923,374.1807,374.4923,3742.0
2021-03-23 12:55:00,384.76,385.05,384.76,385.03,2693.0,374.6383,374.9207,374.6383,374.9012,2693.0
2021-03-23 13:00:00,385.5,385.5,385.02,385.11,3200.0,375.3589,375.3589,374.8915,374.9791,3200.0
2021-03-23 13:05:00,385.35,385.69,385.35,385.69,1600.0,375.2128,375.5439,375.2128,375.5439,1600.0
2021-03-23 13:10:00,385.96,386.65,385.77,386.6,2672.0,375.8068,376.4786,375.6218,376.4299,2672.0
2021-03-23 13:15:00,386.55,386.74,386.35,386.51,4169.0,376.3813,376.5663,376.1865,376.3423,4169.0
2021-03-23 13:20:00,386.56,386.74,385.93,385.93,4069.0,376.391,376.5663,375.7776,375.7776,4069.0
2021-03-23 13:25:00,385.99,385.99,385.39,385.75,3944.0,375.836,375.836,375.2518,375.6023,3944.0
2021-03-23 13:30:00,385.79,385.79,385.1,385.26,3044.0,375.6413,375.6413,374.9694,375.1252,3044.0
2021-03-23 13:35:00,385.37,385.51,385.11,385.12,2724.0,375.2323,375.3686,374.9791,374.9889,2724.0
2021-03-23 13:40:00,385.11,385.18,384.54,384.54,2716.0,374.9791,375.0473,374.4241,374.4241,2716.0
2021-03-23 13:45:00,384.42,384.7,384.14,384.7,8860.0,374.3073,374.5799,374.0347,374.5799,8860.0
2021-03-23 13:50:00,384.52,384.6,384.23,384.44,1800.0,374.4047,374.4826,374.1223,374.3268,1800.0
2021-03-23 13:55:00,384.57,384.91,384.3,384.66,4137.0,374.4533,374.7844,374.1904,374.541,4137.0
2021-03-23 14:00:00,384.72,384.76,384.27,384.74,1445.0,374.5994,374.6383,374.1612,374.6189,1445.0
2021-03-23 14:05:00,384.45,385.59,384.45,385.59,9369.0,374.3365,375.4465,374.3365,375.4465,9369.0
2021-03-23 14:10:00,385.58,386.19,385.58,385.74,2284.0,375.4368,376.0307,375.4368,375.5926,2284.0
2021-03-23 14:15:00,385.74,386.36,385.54,386.16,5142.0,375.5926,376.1963,375.3978,376.0015,5142.0
2021-03-23 14:20:00,386.42,387.0,386.21,386.84,3217.0,376.2547,376.8194,376.0502,376.6636,3217.0
2021-03-23 14:25:00,386.78,387.06,386.41,386.99,3531.0,376.6052,376.8778,376.2449,376.8097,3531.0
2021-03-23 14:30:00,387.06,387.45,386.89,387.02,3745.0,376.8778,377.2576,376.7123,376.8389,3745.0
2021-03-23 14:35:00,387.19,387.19,386.71,386.72,2745.0,377.0044,377.0044,376.537,376.5468,2745.0
2021-03-23 14:40:00,386.88,387.04,386.11,386.49,1560.0,376.7026,376.8584,375.9528,376.3228,1560.0
2021-03-23 14:45:00,386.61,386.89,386.45,386.7,2312.0,376.4397,376.7123,376.2839,376.5273,2312.0
2021-03-23 14:50:00,386.8,386.8,385.77,385.77,3992.0,376.6247,376.6247,375.6218,375.6218,3992.0
2021-03-23 14:55:00,385.52,385.76,384.96,384.96,3171.0,375.3784,375.612,374.8331,374.8331,3171.0
2021-03-23 15:00:00,384.86,385.29,384.51,385.09,5560.0,374.7357,375.1544,374.3949,374.9597,5560.0
2021-03-23 15:05:00,385.0,385.53,384.52,384.55,12811.0,374.872,375.3881,374.4047,374.4339,12811.0
2021-03-23 15:10:00,384.52,385.08,384.0,384.07,15196.0,374.4047,374.9499,373.8983,373.9665,15196.0
2021-03-23 15:15:00,384.08,384.27,383.3,383.39,8500.0,373.9762,374.1612,373.2168,373.3044,8500.0
2021-03-23 15:20:00,383.3,383.65,382.76,382.77,13917.0,373.2168,373.5575,372.691,372.7007,13917.0
2021-03-23 15:25:00,382.5,383.64,382.5,383.27,13060.0,372.4378,373.5478,372.4378,373.1875,13060.0
2021-03-23 15:30:00,383.12,383.48,382.28,382.29,12859.0,373.0415,373.392,372.2236,372.2333,12859.0
2021-03-23 15:35:00,382.06,382.52,381.69,381.99,16527.0,372.0094,372.4573,371.6491,371.9412,16527.0
2021-03-23 15:40:00,381.99,382.86,381.9,382.79,10324.0,371.9412,372.7883,371.8536,372.7202,10324.0
2021-03-23 15:45:00,382.8,383.31,382.34,382.58,10870.0,372.7299,373.2265,372.282,372.5157,10870.0
2021-03-23 15:50:00,382.24,383.28,381.53,382.96,33584.0,372.1846,373.1973,371.4933,372.8857,33584.0
2021-03-23 15:55:00,382.69,383.29,382.19,383.13,34186.0,372.6228,373.207,372.136,373.0512,34186.0
2021-03-24 09:30:00,384.42,386.19,383.2,383.61,24902.0,374.3073,376.0307,373.1194,373.5186,24902.0
2021-03-24 09:35:00,383.67,383.67,382.03,382.27,5581.0,373.577,373.577,371.9802,372.2138,5581.0
2021-03-24 09:40:00,382.27,382.27,380.9,381.54,6911.0,372.2138,372.2138,370.8799,371.5031,6911.0
2021-03-24 09:45:00,381.94,382.19,380.16,380.33,6036.0,371.8925,372.136,370.1594,370.3249,6036.0
2021-03-24 09:50:00,380.3,381.68,380.23,381.24,14770.0,370.2957,371.6394,370.2275,371.2109,14770.0
2021-03-24 09:55:00,381.57,381.57,380.52,380.69,9656.0,371.5323,371.5323,370.5099,370.6754,9656.0
2021-03-24 10:00:00,380.72,381.52,380.09,381.25,7371.0,370.7046,371.4836,370.0912,371.2207,7371.0
2021-03-24 10:05:00,381.0,381.24,380.08,380.55,8782.0,370.9773,371.2109,370.0815,370.5391,8782.0
2021-03-24 10:10:00,380.32,380.57,379.5,380.18,4543.0,370.3151,370.5586,369.5167,370.1788,4543.0
2021-03-24 10:15:00,380.24,380.3,378.76,378.76,3851.0,370.2373,370.2957,368.7962,368.7962,3851.0
2021-03-24 10:20:00,379.28,379.76,378.96,379.55,20040.0,369.3025,369.7699,368.9909,369.5654,20040.0
2021-03-24 10:25:00,379.13,379.6,378.81,379.31,5783.0,369.1565,369.6141,368.8449,369.3317,5783.0
2021-03-24 10:30:00,379.04,379.78,378.61,379.65,2761.0,369.0688,369.7894,368.6501,369.6628,2761.0
2021-03-24 10:35:00,379.75,380.76,379.6,380.6,9586.0,369.7601,370.7436,369.6141,370.5878,9586.0
2021-03-24 10:40:00,380.48,381.53,379.97,381.34,12471.0,370.4709,371.4933,369.9744,371.3083,12471.0
2021-03-24 10:45:00,381.19,382.22,381.18,381.72,6660.0,371.1623,372.1652,371.1525,371.6783,6660.0
2021-03-24 10:50:00,381.65,382.17,381.37,381.78,5876.0,371.6102,372.1165,371.3375,371.7367,5876.0
2021-03-24 10:55:00,381.78,382.51,381.55,382.1,6757.0,371.7367,372.4475,371.5128,372.0483,6757.0
2021-03-24 11:00:00,382.18,383.86,382.06,383.72,5200.0,372.1262,373.762,372.0094,373.6257,5200.0
2021-03-24 11:05:00,383.64,384.44,383.64,384.08,4990.0,373.5478,374.3268,373.5478,373.9762,4990.0
2021-03-24 11:10:00,384.15,384.96,384.09,384.96,4775.0,374.0444,374.8331,373.986,374.8331,4775.0
2021-03-24 11:15:00,385.12,385.32,383.96,383.96,5603.0,374.9889,375.1836,373.8594,373.8594,5603.0
2021-03-24 11:20:00,383.68,384.77,383.58,384.72,2400.0,373.5868,374.6481,373.4894,374.5994,2400.0
2021-03-24 11:25:00,384.82,385.44,384.82,385.31,1462.0,374.6968,375.3005,374.6968,375.1739,1462.0
2021-03-24 11:30:00,385.17,385.59,384.79,385.49,10480.0,375.0376,375.4465,374.6676,375.3491,10480.0
2021-03-24 11:35:00,385.4,385.56,384.55,385.5,14719.0,375.2615,375.4173,374.4339,375.3589,14719.0
2021-03-24 11:40:00,385.57,385.72,384.96,385.32,9080.0,375.427,375.5731,374.8331,375.1836,9080.0
2021-03-24 11:45:00,385.36,385.46,384.86,385.17,5200.0,375.2226,375.3199,374.7357,375.0376,5200.0
2021-03-24 11:50:00,385.07,385.09,384.22,384.22,11048.0,374.9402,374.9597,374.1126,374.1126,11048.0
2021-03-24 11:55:00,384.17,384.17,383.12,383.81,7483.0,374.0639,374.0639,373.0415,373.7133,7483.0
2021-03-24 12:00:00,383.98,384.13,383.68,383.68,1700.0,373.8789,374.0249,373.5868,373.5868,1700.0
2021-03-24 12:05:00,383.65,384.46,383.35,384.46,2300.0,373.5575,374.3462,373.2654,374.3462,2300.0
2021-03-24 12:10:00,384.03,384.55,383.98,384.55,1919.0,373.9276,374.4339,373.8789,374.4339,1919.0
2021-03-24 12:15:00,384.33,384.38,383.62,383.99,2587.0,374.2197,374.2683,373.5283,373.8886,2587.0
2021-03-24 12:20:00,383.59,383.85,383.25,383.28,2400.0,373.4991,373.7523,373.1681,373.1973,2400.0
2021-03-24 12:25:00,383.46,383.71,382.68,383.71,4019.0,373.3725,373.616,372.6131,373.616,4019.0
2021-03-24 12:30:00,383.77,383.77,382.92,383.3,2001.0,373.6744,373.6744,372.8468,373.2168,2001.0
2021-03-24 12:35:00,383.29,383.94,383.29,383.94,1059.0,373.207,373.8399,373.207,373.8399,1059.0
2021-03-24 12:40:00,383.81,384.34,383.46,384.34,2010.0,373.7133,374.2294,373.3725,374.2294,2010.0
2021-03-24 12:45:00,384.16,384.16,382.81,382.93,1095.0,374.0541,374.0541,372.7396,372.8565,1095.0
2021-03-24 12:50:00,382.8,382.82,382.42,382.59,1113.0,372.7299,372.7494,372.3599,372.5254,1113.0
2021-03-24 12:55:00,382.41,382.61,382.34,382.61,2571.0,372.3502,372.5449,372.282,372.5449,2571.0
2021-03-24 13:00:00,382.4,382.4,381.85,382.27,3050.0,372.3404,372.3404,371.8049,372.2138,3050.0
2021-03-24 13:05:00,382.22,382.22,381.72,381.93,2809.0,372.1652,372.1652,371.6783,371.8828,2809.0
2021-03-24 13:10:00,381.72,381.93,381.0,381.03,1600.0,371.6783,371.8828,370.9773,371.0065,1600.0
2021-03-24 13:15:00,380.5,381.54,380.5,381.41,5646.0,370.4904,371.5031,370.4904,371.3765,5646.0
2021-03-24 13:20:00,381.31,381.72,381.31,381.46,3905.0,371.2791,371.6783,371.2791,371.4252,3905.0
2021-03-24 13:25:00,381.8,381.8,381.42,381.42,6305.0,371.7562,371.7562,371.3862,371.3862,6305.0
2021-03-24 13:30:00,381.2,381.22,380.24,380.27,22387.0,371.172,371.1915,370.2373,370.2665,22387.0
2021-03-24 13:35:00,380.52,381.09,380.35,380.46,7162.0,370.5099,371.0649,370.3444,370.4515,7162.0
2021-03-24 13:40:00,380.28,380.59,379.19,379.63,3791.0,370.2762,370.578,369.2149,369.6433,3791.0
2021-03-24 13:45:00,379.56,381.11,379.56,380.95,5672.0,369.5751,371.0844,369.5751,370.9286,5672.0
2021-03-24 13:50:00,381.05,381.28,380.41,380.41,5000.0,371.0259,371.2499,370.4028,370.4028,5000.0
2021-03-24 13:55:00,380.77,381.12,380.4,380.95,4479.0,370.7533,371.0941,370.393,370.9286,4479.0
2021-03-24 14:00:00,381.06,381.06,379.73,379.79,3428.0,371.0357,371.0357,369.7407,369.7991,3428.0
2021-03-24 14:05:00,380.11,381.05,380.02,380.51,6181.0,370.1107,371.0259,370.023,370.5001,6181.0
2021-03-24 14:10:00,380.45,380.61,380.12,380.13,4200.0,370.4417,370.5975,370.1204,370.1301,4200.0
2021-03-24 14:15:00,380.01,380.31,379.8,379.87,4303.0,370.0133,370.3054,369.8088,369.877,4303.0
2021-03-24 14:20:00,380.01,380.54,379.83,380.09,5699.0,370.0133,370.5294,369.838,370.0912,5699.0
2021-03-24 14:25:00,380.02,380.22,379.41,379.43,3065.0,370.023,370.2178,369.4291,369.4486,3065.0
2021-03-24 14:30:00,379.11,379.59,378.86,379.53,4917.0,369.137,369.6044,368.8936,369.5459,4917.0
2021-03-24 14:35:00,379.6,380.51,379.6,380.38,6244.0,369.6141,370.5001,369.6141,370.3736,6244.0
2021-03-24 14:40:00,380.37,380.37,379.5,379.79,4462.0,370.3638,370.3638,369.5167,369.7991,4462.0
2021-03-24 14:45:00,379.8,380.71,379.8,380.71,11851.0,369.8088,370.6949,369.8088,370.6949,11851.0
2021-03-24 14:50:00,380.79,380.99,379.79,379.79,3300.0,370.7728,370.9675,369.7991,369.7991,3300.0
2021-03-24 14:55:00,379.92,380.27,379.51,379.8,4000.0,369.9257,370.2665,369.5265,369.8088,4000.0
2021-03-24 15:00:00,379.74,379.96,379.32,379.83,7349.0,369.7504,369.9646,369.3415,369.838,7349.0
2021-03-24 15:05:00,379.96,380.42,379.93,380.3,3809.0,369.9646,370.4125,369.9354,370.2957,3809.0
2021-03-24 15:10:00,380.33,380.45,379.21,379.77,7096.0,370.3249,370.4417,369.2343,369.7796,7096.0
2021-03-24 15:15:00,379.68,380.18,379.48,380.08,4033.0,369.692,370.1788,369.4972,370.0815,4033.0
2021-03-24 15:20:00,379.94,380.5,379.06,380.06,15154.0,369.9451,370.4904,369.0883,370.062,15154.0
2021-03-24 15:25:00,379.99,380.19,379.0,379.33,8029.0,369.9938,370.1886,369.0299,369.3512,8029.0
2021-03-24 15:30:00,379.35,379.48,378.3,378.44,9782.0,369.3707,369.4972,368.3483,368.4846,9782.0
2021-03-24 15:35:00,378.35,378.68,377.91,377.92,12567.0,368.397,368.7183,367.9685,367.9783,12567.0
2021-03-24 15:40:00,378.06,378.93,378.05,378.91,12099.0,368.1146,368.9617,368.1049,368.9422,12099.0
2021-03-24 15:45:00,378.86,379.28,378.65,378.74,9916.0,368.8936,369.3025,368.6891,368.7767,9916.0
2021-03-24 15:50:00,378.74,378.81,376.83,377.0,35215.0,368.7767,368.8449,366.917,367.0825,35215.0
2021-03-24 15:55:00,377.02,377.67,376.73,377.42,64790.0,367.102,367.7349,366.8196,367.4914,64790.0
2021-03-25 09:30:00,374.45,375.24,371.2,373.1,36889.0,364.5996,365.3688,361.4351,363.2851,36889.0
2021-03-25 09:35:00,373.01,375.65,373.01,374.57,9952.0,363.1974,365.768,363.1974,364.7164,9952.0
2021-03-25 09:40:00,374.18,375.87,374.18,374.55,18733.0,364.3367,365.9822,364.3367,364.6969,18733.0
2021-03-25 09:45:00,374.28,374.37,373.32,373.8,12287.0,364.434,364.5217,363.4993,363.9667,12287.0
2021-03-25 09:50:00,373.39,373.54,371.47,372.41,11153.0,363.5675,363.7135,361.698,362.6132,11153.0
2021-03-25 09:55:00,372.11,373.03,371.58,372.95,5205.0,362.3211,363.2169,361.8051,363.139,5205.0
2021-03-25 10:00:00,372.9,373.9,372.23,373.4,8645.0,363.0903,364.064,362.438,363.5772,8645.0
2021-03-25 10:05:00,372.93,373.29,372.05,372.59,11475.0,363.1196,363.4701,362.2627,362.7885,11475.0
2021-03-25 10:10:00,372.73,373.17,372.43,372.72,5502.0,362.9248,363.3532,362.6327,362.9151,5502.0
2021-03-25 10:15:00,372.5,372.57,371.81,372.57,5752.0,362.7009,362.769,362.029,362.769,5752.0
2021-03-25 10:20:00,372.76,373.74,372.76,372.96,4926.0,362.954,363.9082,362.954,363.1488,4926.0
2021-03-25 10:25:00,372.65,373.14,371.32,371.33,4250.0,362.8469,363.324,361.5519,361.5616,4250.0
2021-03-25 10:30:00,371.06,371.06,369.57,370.0,7471.0,361.2987,361.2987,359.8479,360.2666,7471.0
2021-03-25 10:35:00,370.03,370.23,369.42,370.16,7590.0,360.2958,360.4906,359.7019,360.4224,7590.0
2021-03-25 10:40:00,370.25,370.33,369.25,369.9,7069.0,360.5101,360.5879,359.5364,360.1693,7069.0
2021-03-25 10:45:00,370.0,370.07,368.19,368.19,10580.0,360.2666,360.3348,358.5042,358.5042,10580.0
2021-03-25 10:50:00,368.06,368.27,366.39,366.46,17340.0,358.3777,358.5821,356.7516,356.8198,17340.0
2021-03-25 10:55:00,366.76,367.18,366.1,367.18,10985.0,357.1119,357.5208,356.4692,357.5208,10985.0
2021-03-25 11:00:00,366.98,367.43,366.51,366.52,12169.0,357.3261,357.7642,356.8684,356.8782,12169.0
2021-03-25 11:05:00,366.38,367.23,366.28,366.43,10559.0,356.7419,357.5695,356.6445,356.7905,10559.0
2021-03-25 11:10:00,366.11,367.4,366.1,366.58,22355.0,356.479,357.735,356.4692,356.9366,22355.0
2021-03-25 11:15:00,366.83,366.9,366.15,366.33,6237.0,357.18,357.2482,356.5179,356.6932,6237.0
2021-03-25 11:20:00,366.18,366.34,365.78,365.94,6182.0,356.5471,356.7029,356.1576,356.3134,6182.0
2021-03-25 11:25:00,365.68,366.76,365.15,366.75,12730.0,356.0603,357.1119,355.5442,357.1021,12730.0
2021-03-25 11:30:00,367.09,368.44,367.09,368.06,5430.0,357.4332,358.7477,357.4332,358.3777,5430.0
2021-03-25 11:35:00,368.01,368.1,367.54,367.9,4844.0,358.329,358.4166,357.8713,358.2219,4844.0
2021-03-25 11:40:00,367.74,367.75,366.0,366.0,6224.0,358.0661,358.0758,356.3719,356.3719,6224.0
2021-03-25 11:45:00,366.16,366.5,365.79,366.5,6540.0,356.5276,356.8587,356.1674,356.8587,6540.0
2021-03-25 11:50:00,365.95,367.11,365.94,366.97,5625.0,356.3232,357.4527,356.3134,357.3163,5625.0
2021-03-25 11:55:00,366.92,368.91,366.88,368.83,6918.0,357.2677,359.2053,357.2287,359.1274,6918.0
2021-03-25 12:00:00,368.8,369.54,368.39,369.14,5500.0,359.0982,359.8187,358.699,359.4293,5500.0
2021-03-25 12:05:00,369.01,369.67,368.69,369.25,5438.0,359.3027,359.9453,358.9911,359.5364,5438.0
2021-03-25 12:10:00,369.23,369.51,368.13,368.27,6261.0,359.5169,359.7895,358.4458,358.5821,6261.0
2021-03-25 12:15:00,368.18,369.0,368.17,368.91,4702.0,358.4945,359.2929,358.4848,359.2053,4702.0
2021-03-25 12:20:00,368.77,369.41,368.7,369.36,9557.0,359.069,359.6921,359.0008,359.6435,9557.0
2021-03-25 12:25:00,369.47,370.06,369.47,369.73,20796.0,359.7506,360.3251,359.7506,360.0037,20796.0
2021-03-25 12:30:00,369.86,370.11,369.2,369.53,5483.0,360.1303,360.3737,359.4877,359.809,5483.0
2021-03-25 12:35:00,369.96,370.15,368.82,369.17,6733.0,360.2277,360.4127,359.1177,359.4585,6733.0
2021-03-25 12:40:00,369.18,370.75,369.17,370.63,9245.0,359.4682,360.9969,359.4585,360.8801,9245.0
2021-03-25 12:45:00,370.65,370.93,369.72,369.72,6491.0,360.8995,361.1722,359.994,359.994,6491.0
2021-03-25 12:50:00,369.86,370.08,369.16,369.56,7958.0,360.1303,360.3445,359.4487,359.8382,7958.0
2021-03-25 12:55:00,369.24,369.82,368.97,369.31,10536.0,359.5266,360.0914,359.2637,359.5948,10536.0
2021-03-25 13:00:00,369.38,369.38,367.14,368.45,11554.0,359.6629,359.6629,357.4819,358.7574,11554.0
2021-03-25 13:05:00,369.0,369.7,368.36,369.03,5005.0,359.2929,359.9745,358.6698,359.3221,5005.0
2021-03-25 13:10:00,368.84,370.36,368.84,370.36,5604.0,359.1371,360.6172,359.1371,360.6172,5604.0
2021-03-25 13:15:00,370.2,370.58,369.28,369.63,11009.0,360.4614,360.8314,359.5656,359.9064,11009.0
2021-03-25 13:20:00,369.65,369.81,369.17,369.36,3380.0,359.9258,360.0816,359.4585,359.6435,3380.0
2021-03-25 13:25:00,369.34,369.56,368.96,368.98,4949.0,359.624,359.8382,359.254,359.2735,4949.0
2021-03-25 13:30:00,369.31,370.13,369.08,369.19,4309.0,359.5948,360.3932,359.3708,359.4779,4309.0
2021-03-25 13:35:00,369.18,369.28,368.55,369.0,5792.0,359.4682,359.5656,358.8548,359.2929,5792.0
2021-03-25 13:40:00,369.23,369.75,369.15,369.5,6442.0,359.5169,360.0232,359.439,359.7798,6442.0
2021-03-25 13:45:00,369.18,370.0,368.55,369.19,7600.0,359.4682,360.2666,358.8548,359.4779,7600.0
2021-03-25 13:50:00,369.21,369.43,368.5,368.78,7187.0,359.4974,359.7116,358.8061,359.0787,7187.0
2021-03-25 13:55:00,368.64,369.27,368.23,368.23,4580.0,358.9424,359.5558,358.5432,358.5432,4580.0
2021-03-25 14:00:00,368.16,368.27,367.49,367.71,7201.0,358.475,358.5821,357.8227,358.0369,7201.0
2021-03-25 14:05:00,367.63,367.94,367.47,367.48,3724.0,357.959,358.2608,357.8032,357.8129,3724.0
2021-03-25 14:10:00,367.39,367.41,366.94,366.97,5400.0,357.7253,357.7448,357.2871,357.3163,5400.0
2021-03-25 14:15:00,367.09,368.01,366.92,368.01,7075.0,357.4332,358.329,357.2677,358.329,7075.0
2021-03-25 14:20:00,368.02,368.46,367.2,367.69,4298.0,358.3387,358.7671,357.5403,358.0174,4298.0
2021-03-25 14:25:00,367.59,367.79,366.91,366.92,2984.0,357.92,358.1148,357.2579,357.2677,2984.0
2021-03-25 14:30:00,366.85,367.26,366.81,367.24,4043.0,357.1995,357.5987,357.1605,357.5792,4043.0
2021-03-25 14:35:00,367.0,369.37,367.0,368.96,4447.0,357.3455,359.6532,357.3455,359.254,4447.0
2021-03-25 14:40:00,369.14,369.46,368.93,369.16,2878.0,359.4293,359.7408,359.2248,359.4487,2878.0
2021-03-25 14:45:00,369.25,370.24,369.25,369.61,5589.0,359.5364,360.5003,359.5364,359.8869,5589.0
2021-03-25 14:50:00,369.67,370.61,369.66,370.34,3146.0,359.9453,360.8606,359.9356,360.5977,3146.0
2021-03-25 14:55:00,370.2,371.26,370.11,371.2,5099.0,360.4614,361.4935,360.3737,361.4351,5099.0
2021-03-25 15:00:00,371.2,372.6,371.2,372.28,7912.0,361.4351,362.7982,361.4351,362.4867,7912.0
2021-03-25 15:05:00,372.19,372.41,371.46,371.48,4745.0,362.399,362.6132,361.6882,361.7077,4745.0
2021-03-25 15:10:00,371.6,371.96,371.06,371.57,6249.0,361.8245,362.1751,361.2987,361.7953,6249.0
2021-03-25 15:15:00,371.22,372.07,371.02,371.02,5274.0,361.4545,362.2822,361.2598,361.2598,5274.0
2021-03-25 15:20:00,371.01,371.48,370.84,371.07,6812.0,361.2501,361.7077,361.0845,361.3085,6812.0
2021-03-25 15:25:00,371.05,371.71,371.04,371.71,6445.0,361.289,361.9316,361.2793,361.9316,6445.0
2021-03-25 15:30:00,371.65,372.55,371.57,371.91,11517.0,361.8732,362.7495,361.7953,362.1264,11517.0
2021-03-25 15:35:00,371.9,372.52,371.5,372.26,10697.0,362.1166,362.7203,361.7272,362.4672,10697.0
2021-03-25 15:40:00,372.31,373.36,372.31,373.25,18552.0,362.5159,363.5382,362.5159,363.4311,18552.0
2021-03-25 15:45:00,373.35,373.62,372.95,373.52,20260.0,363.5285,363.7914,363.139,363.694,20260.0
2021-03-25 15:50:00,373.77,374.41,372.72,372.82,40226.0,363.9375,364.5606,362.9151,363.0124,40226.0
2021-03-25 15:55:00,372.6,373.15,372.14,372.21,75925.0,362.7982,363.3338,362.3503,362.4185,75925.0
2021-03-26 09:30:00,369.0,371.17,368.74,369.3,35368.0,359.2929,361.4059,359.0398,359.585,35368.0
2021-03-26 09:35:00,369.74,371.06,369.02,370.21,8737.0,360.0135,361.2987,359.3124,360.4711,8737.0
2021-03-26 09:40:00,370.21,371.57,370.13,371.57,9880.0,360.4711,361.7953,360.3932,361.7953,9880.0
2021-03-26 09:45:00,371.47,372.39,371.15,372.26,6826.0,361.698,362.5938,361.3864,362.4672,6826.0
2021-03-26 09:50:00,372.25,373.6,371.33,373.6,6778.0,362.4574,363.7719,361.5616,363.7719,6778.0
2021-03-26 09:55:00,373.77,374.12,373.21,373.67,10483.0,363.9375,364.2782,363.3922,363.8401,10483.0
2021-03-26 10:00:00,373.85,374.21,372.91,373.89,12549.0,364.0153,364.3659,363.1001,364.0543,12549.0
2021-03-26 10:05:00,373.99,374.27,373.69,374.16,9845.0,364.1517,364.4243,363.8596,364.3172,9845.0
2021-03-26 10:10:00,373.96,374.24,373.29,373.84,11461.0,364.1225,364.3951,363.4701,364.0056,11461.0
2021-03-26 10:15:00,373.84,373.85,372.37,373.12,14576.0,364.0056,364.0153,362.5743,363.3046,14576.0
2021-03-26 10:20:00,373.22,373.88,372.35,372.52,5410.0,363.4019,364.0446,362.5548,362.7203,5410.0
2021-03-26 10:25:00,372.68,374.24,372.68,374.2,9860.0,362.8761,364.3951,362.8761,364.3561,9860.0
2021-03-26 10:30:00,374.08,374.38,373.71,373.72,14381.0,364.2393,364.5314,363.879,363.8888,14381.0
2021-03-26 10:35:00,373.8,374.35,373.41,374.34,15193.0,363.9667,364.5022,363.5869,364.4925,15193.0
2021-03-26 10:40:00,374.21,374.29,373.55,373.82,7925.0,364.3659,364.4438,363.7232,363.9861,7925.0
2021-03-26 10:45:00,373.91,374.06,372.85,373.0,12208.0,364.0738,364.2198,363.0417,363.1877,12208.0
2021-03-26 10:50:00,372.98,373.13,371.81,371.95,7579.0,363.1682,363.3143,362.029,362.1653,7579.0
2021-03-26 10:55:00,371.84,371.84,370.24,370.27,20026.0,362.0582,362.0582,360.5003,360.5295,20026.0
2021-03-26 11:00:00,370.61,371.1,370.3,371.0,11689.0,360.8606,361.3377,360.5587,361.2403,11689.0
2021-03-26 11:05:00,371.14,371.27,370.41,370.78,22553.0,361.3766,361.5032,360.6658,361.0261,22553.0
2021-03-26 11:10:00,370.95,370.96,368.81,369.61,9527.0,361.1916,361.2014,359.1079,359.8869,9527.0
2021-03-26 11:15:00,369.57,370.47,369.44,370.1,8610.0,359.8479,360.7243,359.7214,360.364,8610.0
2021-03-26 11:20:00,370.22,370.42,368.37,368.63,10643.0,360.4808,360.6756,358.6795,358.9327,10643.0
2021-03-26 11:25:00,368.62,369.11,368.51,368.93,9091.0,358.9229,359.4,358.8158,359.2248,9091.0
2021-03-26 11:30:00,368.9,370.1,368.9,369.74,6889.0,359.1956,360.364,359.1956,360.0135,6889.0
2021-03-26 11:35:00,369.74,370.18,369.58,370.07,9211.0,360.0135,360.4419,359.8577,360.3348,9211.0
2021-03-26 11:40:00,370.07,370.94,369.94,370.94,8736.0,360.3348,361.1819,360.2082,361.1819,8736.0
2021-03-26 11:45:00,370.94,371.18,370.62,370.98,13392.0,361.1819,361.4156,360.8703,361.2208,13392.0
2021-03-26 11:50:00,370.85,370.86,370.33,370.5,13966.0,361.0943,361.104,360.5879,360.7535,13966.0
2021-03-26 11:55:00,370.58,370.71,370.08,370.66,19027.0,360.8314,360.958,360.3445,360.9093,19027.0
2021-03-26 12:00:00,370.68,370.81,370.04,370.61,20077.0,360.9287,361.0553,360.3056,360.8606,20077.0
2021-03-26 12:05:00,370.69,370.72,369.86,370.5,8399.0,360.9385,360.9677,360.1303,360.7535,8399.0
2021-03-26 12:10:00,370.34,370.53,370.27,370.5,12320.0,360.5977,360.7827,360.5295,360.7535,12320.0
2021-03-26 12:15:00,370.41,370.54,369.7,370.46,11066.0,360.6658,360.7924,359.9745,360.7145,11066.0
2021-03-26 12:20:00,370.34,370.57,370.01,370.16,7629.0,360.5977,360.8216,360.2764,360.4224,7629.0
2021-03-26 12:25:00,370.39,370.56,370.19,370.27,11550.0,360.6464,360.8119,360.4516,360.5295,11550.0
2021-03-26 12:30:00,370.4,370.97,370.1,370.97,15879.0,360.6561,361.2111,360.364,361.2111,15879.0
2021-03-26 12:35:00,370.92,373.0,370.92,372.94,9247.0,361.1624,363.1877,361.1624,363.1293,9247.0
2021-03-26 12:40:00,373.03,373.03,372.5,372.5,6241.0,363.2169,363.2169,362.7009,362.7009,6241.0
2021-03-26 12:45:00,372.52,372.75,372.0,372.75,11737.0,362.7203,362.9443,362.214,362.9443,11737.0
2021-03-26 12:50:00,372.89,372.89,372.28,372.38,6670.0,363.0806,363.0806,362.4867,362.584,6670.0
2021-03-26 12:55:00,372.48,372.48,371.83,371.98,4607.0,362.6814,362.6814,362.0485,362.1945,4607.0
2021-03-26 13:00:00,372.2,372.5,371.97,371.97,9018.0,362.4088,362.7009,362.1848,362.1848,9018.0
2021-03-26 13:05:00,371.86,372.02,371.39,371.84,8798.0,362.0777,362.2335,361.6201,362.0582,8798.0
2021-03-26 13:10:00,371.9,372.26,371.82,371.82,12120.0,362.1166,362.4672,362.0388,362.0388,12120.0
2021-03-26 13:15:00,371.95,372.4,371.83,372.19,14693.0,362.1653,362.6035,362.0485,362.399,14693.0
2021-03-26 13:20:00,372.24,372.61,372.1,372.55,20223.0,362.4477,362.808,362.3114,362.7495,20223.0
2021-03-26 13:25:00,372.43,373.32,372.37,373.14,18899.0,362.6327,363.4993,362.5743,363.324,18899.0
2021-03-26 13:30:00,373.23,373.53,372.92,372.92,8038.0,363.4117,363.7038,363.1098,363.1098,8038.0
2021-03-26 13:35:00,372.89,373.0,372.52,372.86,9088.0,363.0806,363.1877,362.7203,363.0514,9088.0
2021-03-26 13:40:00,372.86,373.02,371.81,371.81,8745.0,363.0514,363.2072,362.029,362.029,8745.0
2021-03-26 13:45:00,371.71,371.99,370.67,370.83,6702.0,361.9316,362.2043,360.919,361.0748,6702.0
2021-03-26 13:50:00,370.76,371.99,370.68,371.95,12365.0,361.0066,362.2043,360.9287,362.1653,12365.0
2021-03-26 13:55:00,372.0,372.17,371.79,371.97,10960.0,362.214,362.3795,362.0095,362.1848,10960.0
2021-03-26 14:00:00,371.83,372.12,371.39,371.43,17298.0,362.0485,362.3309,361.6201,361.659,17298.0
2021-03-26 14:05:00,371.45,371.54,369.59,370.0,16636.0,361.6785,361.7661,359.8674,360.2666,16636.0
2021-03-26 14:10:00,369.97,370.0,369.17,369.51,12395.0,360.2374,360.2666,359.4585,359.7895,12395.0
2021-03-26 14:15:00,369.64,370.15,369.03,369.97,11350.0,359.9161,360.4127,359.3221,360.2374,11350.0
2021-03-26 14:20:00,369.87,370.39,369.79,369.97,22678.0,360.14,360.6464,360.0622,360.2374,22678.0
2021-03-26 14:25:00,370.04,371.23,370.04,371.01,23373.0,360.3056,361.4643,360.3056,361.2501,23373.0
2021-03-26 14:30:00,371.06,371.25,370.44,371.03,15918.0,361.2987,361.4837,360.6951,361.2695,15918.0
2021-03-26 14:35:00,371.06,371.47,370.67,370.89,26693.0,361.2987,361.698,360.919,361.1332,26693.0
2021-03-26 14:40:00,370.9,371.06,369.71,370.21,10217.0,361.143,361.2987,359.9843,360.4711,10217.0
2021-03-26 14:45:00,370.35,370.47,368.19,368.22,23557.0,360.6074,360.7243,358.5042,358.5335,23557.0
2021-03-26 14:50:00,368.15,370.53,367.94,370.21,25736.0,358.4653,360.7827,358.2608,360.4711,25736.0
2021-03-26 14:55:00,370.15,370.54,368.92,370.14,23292.0,360.4127,360.7924,359.215,360.4029,23292.0
2021-03-26 15:00:00,370.07,370.9,370.01,370.29,24804.0,360.3348,361.143,360.2764,360.549,24804.0
2021-03-26 15:05:00,370.3,370.3,369.19,369.62,30499.0,360.5587,360.5587,359.4779,359.8966,30499.0
2021-03-26 15:10:00,369.62,371.54,369.51,371.07,17507.0,359.8966,361.7661,359.7895,361.3085,17507.0
2021-03-26 15:15:00,371.07,371.9,370.98,371.68,13468.0,361.3085,362.1166,361.2208,361.9024,13468.0
2021-03-26 15:20:00,371.68,371.71,370.65,370.75,19439.0,361.9024,361.9316,360.8995,360.9969,19439.0
2021-03-26 15:25:00,370.74,371.91,370.37,371.86,24926.0,360.9872,362.1264,360.6269,362.0777,24926.0
2021-03-26 15:30:00,371.8,372.91,371.77,372.7,17835.0,362.0193,363.1001,361.9901,362.8956,17835.0
2021-03-26 15:35:00,372.7,373.72,372.54,373.52,26698.0,362.8956,363.8888,362.7398,363.694,26698.0
2021-03-26 15:40:00,373.59,373.73,373.32,373.54,39163.0,363.7622,363.8985,363.4993,363.7135,39163.0
2021-03-26 15:45:00,373.47,374.83,373.43,374.69,34575.0,363.6453,364.9696,363.6064,364.8333,34575.0
2021-03-26 15:50:00,374.63,374.63,373.44,374.01,66555.0,364.7748,364.7748,363.6161,364.1711,66555.0
2021-03-26 15:55:00,373.94,377.05,373.94,376.95,135854.0,364.103,367.1312,364.103,367.0338,135854.0
2021-03-29 09:30:00,377.64,379.63,375.37,379.63,41382.0,367.7056,369.6433,365.4954,369.6433,41382.0
2021-03-29 09:35:00,379.63,379.69,377.64,378.05,12170.0,369.6433,369.7017,367.7056,368.1049,12170.0
2021-03-29 09:40:00,378.13,379.3,375.7,375.7,11201.0,368.1828,369.322,365.8167,365.8167,11201.0
2021-03-29 09:45:00,376.12,377.99,375.68,377.65,12051.0,366.2256,368.0464,365.7972,367.7154,12051.0
2021-03-29 09:50:00,377.03,377.45,374.77,375.56,9300.0,367.1117,367.5206,364.9111,365.6804,9300.0
2021-03-29 09:55:00,375.29,375.37,372.71,372.73,10922.0,365.4175,365.4954,362.9053,362.9248,10922.0
2021-03-29 10:00:00,372.64,373.42,372.21,373.28,9577.0,362.8372,363.5967,362.4185,363.4603,9577.0
2021-03-29 10:05:00,373.12,373.12,371.3,371.36,7475.0,363.3046,363.3046,361.5324,361.5909,7475.0
2021-03-29 10:10:00,371.74,373.51,371.25,373.23,7435.0,361.9609,363.6843,361.4837,363.4117,7435.0
2021-03-29 10:15:00,372.83,373.6,372.24,373.35,10408.0,363.0222,363.7719,362.4477,363.5285,10408.0
2021-03-29 10:20:00,372.99,373.38,371.64,371.68,8315.0,363.178,363.5577,361.8635,361.9024,8315.0
2021-03-29 10:25:00,372.05,372.05,370.37,370.37,8799.0,362.2627,362.2627,360.6269,360.6269,8799.0
2021-03-29 10:30:00,370.38,370.77,369.77,370.61,8837.0,360.6366,361.0164,360.0427,360.8606,8837.0
2021-03-29 10:35:00,370.49,371.64,370.32,371.02,20915.0,360.7437,361.8635,360.5782,361.2598,20915.0
2021-03-29 10:40:00,371.12,371.94,370.58,370.96,9900.0,361.3572,362.1556,360.8314,361.2014,9900.0
2021-03-29 10:45:00,370.96,370.98,370.02,370.28,7519.0,361.2014,361.2208,360.2861,360.5393,7519.0
2021-03-29 10:50:00,370.26,370.94,370.17,370.19,5990.0,360.5198,361.1819,360.4322,360.4516,5990.0
2021-03-29 10:55:00,369.93,371.37,369.67,370.49,13554.0,360.1985,361.6006,359.9453,360.7437,13554.0
2021-03-29 11:00:00,370.27,370.65,369.67,370.29,7101.0,360.5295,360.8995,359.9453,360.549,7101.0
2021-03-29 11:05:00,370.32,370.56,369.71,370.56,5100.0,360.5782,360.8119,359.9843,360.8119,5100.0
2021-03-29 11:10:00,370.46,371.62,370.46,371.13,7470.0,360.7145,361.844,360.7145,361.3669,7470.0
2021-03-29 11:15:00,371.51,371.51,370.1,370.32,6255.0,361.7369,361.7369,360.364,360.5782,6255.0
2021-03-29 11:20:00,370.55,370.78,370.12,370.37,6697.0,360.8022,361.0261,360.3835,360.6269,6697.0
2021-03-29 11:25:00,370.74,370.79,369.76,370.41,11231.0,360.9872,361.0358,360.0329,360.6658,11231.0
2021-03-29 11:30:00,370.23,371.01,370.14,370.59,7000.0,360.4906,361.2501,360.4029,360.8411,7000.0
2021-03-29 11:35:00,370.58,371.27,370.43,370.7,9378.0,360.8314,361.5032,360.6853,360.9482,9378.0
2021-03-29 11:40:00,370.75,371.01,370.33,370.5,7000.0,360.9969,361.2501,360.5879,360.7535,7000.0
2021-03-29 11:45:00,370.43,370.47,369.82,370.22,11650.0,360.6853,360.7243,360.0914,360.4808,11650.0
2021-03-29 11:50:00,369.98,371.08,369.98,370.88,13052.0,360.2472,361.3182,360.2472,361.1235,13052.0
2021-03-29 11:55:00,370.94,370.95,369.92,370.14,15503.0,361.1819,361.1916,360.1887,360.4029,15503.0
2021-03-29 12:00:00,370.23,370.91,370.18,370.82,9597.0,360.4906,361.1527,360.4419,361.0651,9597.0
2021-03-29 12:05:00,370.71,370.81,369.5,369.86,10648.0,360.958,361.0553,359.7798,360.1303,10648.0
2021-03-29 12:10:00,369.84,370.23,369.58,370.1,8393.0,360.1108,360.4906,359.8577,360.364,8393.0
2021-03-29 12:15:00,370.0,370.11,369.4,369.44,18745.0,360.2666,360.3737,359.6824,359.7214,18745.0
2021-03-29 12:20:00,369.44,370.15,369.34,369.84,11032.0,359.7214,360.4127,359.624,360.1108,11032.0
2021-03-29 12:25:00,369.88,370.85,369.56,370.85,6916.0,360.1498,361.0943,359.8382,361.0943,6916.0
2021-03-29 12:30:00,370.7,371.4,370.52,371.37,12025.0,360.9482,361.6298,360.7729,361.6006,12025.0
2021-03-29 12:35:00,371.39,372.66,371.39,372.45,15582.0,361.6201,362.8567,361.6201,362.6522,15582.0
2021-03-29 12:40:00,372.39,374.75,372.29,374.75,7674.0,362.5938,364.8917,362.4964,364.8917,7674.0
2021-03-29 12:45:00,374.87,375.0,374.45,374.85,6085.0,365.0085,365.1351,364.5996,364.989,6085.0
2021-03-29 12:50:00,374.9,375.97,374.72,375.92,7798.0,365.0377,366.0796,364.8625,366.0309,7798.0
2021-03-29 12:55:00,376.29,376.82,375.92,376.55,13054.0,366.3912,366.9072,366.0309,366.6443,13054.0
2021-03-29 13:00:00,376.84,377.22,376.35,376.68,8132.0,366.9267,367.2967,366.4496,366.7709,8132.0
2021-03-29 13:05:00,376.72,376.99,376.01,376.2,17781.0,366.8098,367.0727,366.1185,366.3035,17781.0
2021-03-29 13:10:00,376.29,376.7,375.73,375.73,7802.0,366.3912,366.7904,365.8459,365.8459,7802.0
2021-03-29 13:15:00,375.9,376.33,375.85,376.06,3413.0,366.0114,366.4301,365.9627,366.1672,3413.0
2021-03-29 13:20:00,376.07,376.71,376.05,376.05,5845.0,366.1769,366.8001,366.1575,366.1575,5845.0
2021-03-29 13:25:00,376.2,376.21,375.6,375.6,2684.0,366.3035,366.3133,365.7193,365.7193,2684.0
2021-03-29 13:30:00,375.65,377.14,375.12,377.12,5014.0,365.768,367.2188,365.2519,367.1993,5014.0
2021-03-29 13:35:00,377.1,377.12,376.35,376.62,7312.0,367.1799,367.1993,366.4496,366.7125,7312.0
2021-03-29 13:40:00,376.4,376.79,376.09,376.49,6775.0,366.4983,366.878,366.1964,366.5859,6775.0
2021-03-29 13:45:00,376.48,377.59,376.48,377.05,6571.0,366.5762,367.657,366.5762,367.1312,6571.0
2021-03-29 13:50:00,377.18,377.21,376.06,376.43,3900.0,367.2577,367.287,366.1672,366.5275,3900.0
2021-03-29 13:55:00,376.23,376.24,375.77,376.0,3560.0,366.3327,366.3425,365.8848,366.1088,3560.0
2021-03-29 14:00:00,375.89,375.89,375.22,375.33,7314.0,366.0017,366.0017,365.3493,365.4564,7314.0
2021-03-29 14:05:00,375.49,375.72,375.21,375.32,5600.0,365.6122,365.8362,365.3396,365.4467,5600.0
2021-03-29 14:10:00,375.3,375.3,374.36,374.69,4400.0,365.4272,365.4272,364.5119,364.8333,4400.0
2021-03-29 14:15:00,375.15,375.25,374.08,374.44,5349.0,365.2812,365.3785,364.2393,364.5898,5349.0
2021-03-29 14:20:00,374.51,374.72,374.18,374.33,7239.0,364.658,364.8625,364.3367,364.4827,7239.0
2021-03-29 14:25:00,374.35,374.35,373.87,374.15,6450.0,364.5022,364.5022,364.0348,364.3075,6450.0
2021-03-29 14:30:00,373.94,373.95,373.14,373.54,9200.0,364.103,364.1127,363.324,363.7135,9200.0
2021-03-29 14:35:00,373.55,373.63,372.64,372.64,5687.0,363.7232,363.8011,362.8372,362.8372,5687.0
2021-03-29 14:40:00,372.58,373.01,372.31,372.58,7892.0,362.7788,363.1974,362.5159,362.7788,7892.0
2021-03-29 14:45:00,372.53,372.98,372.44,372.74,15888.0,362.7301,363.1682,362.6424,362.9345,15888.0
2021-03-29 14:50:00,372.51,373.2,372.22,373.13,10435.0,362.7106,363.3824,362.4282,363.3143,10435.0
2021-03-29 14:55:00,372.92,373.33,371.61,372.43,7940.0,363.1098,363.509,361.8343,362.6327,7940.0
2021-03-29 15:00:00,372.64,373.68,372.57,373.42,9644.0,362.8372,363.8498,362.769,363.5967,9644.0
2021-03-29 15:05:00,373.39,374.29,373.31,374.29,6907.0,363.5675,364.4438,363.4896,364.4438,6907.0
2021-03-29 15:10:00,374.03,374.44,373.83,374.39,6246.0,364.1906,364.5898,363.9959,364.5411,6246.0
2021-03-29 15:15:00,374.31,374.47,374.01,374.26,5657.0,364.4632,364.619,364.1711,364.4146,5657.0
2021-03-29 15:20:00,374.43,374.85,374.24,374.85,8634.0,364.5801,364.989,364.3951,364.989,8634.0
2021-03-29 15:25:00,374.95,375.42,374.76,375.14,8333.0,365.0864,365.544,364.9014,365.2714,8333.0
2021-03-29 15:30:00,375.2,375.85,375.2,375.43,11452.0,365.3298,365.9627,365.3298,365.5538,11452.0
2021-03-29 15:35:00,375.4,376.08,375.37,375.67,13380.0,365.5246,366.1867,365.4954,365.7875,13380.0
2021-03-29 15:40:00,375.61,375.93,375.15,375.22,12804.0,365.7291,366.0406,365.2812,365.3493,12804.0
2021-03-29 15:45:00,375.31,376.27,374.99,375.72,16857.0,365.4369,366.3717,365.1254,365.8362,16857.0
2021-03-29 15:50:00,375.84,376.37,374.25,374.66,46792.0,365.953,366.4691,364.4048,364.804,46792.0
2021-03-29 15:55:00,374.55,375.03,374.11,374.43,87245.0,364.6969,365.1643,364.2685,364.5801,87245.0
2021-03-30 09:30:00,371.08,371.97,369.63,370.38,24286.0,361.3182,362.1848,359.9064,360.6366,24286.0
2021-03-30 09:35:00,369.82,370.77,369.04,370.04,6538.0,360.0914,361.0164,359.3319,360.3056,6538.0
2021-03-30 09:40:00,370.14,370.45,369.51,369.53,4594.0,360.4029,360.7048,359.7895,359.809,4594.0
2021-03-30 09:45:00,369.53,370.79,369.2,370.68,6610.0,359.809,361.0358,359.4877,360.9287,6610.0
2021-03-30 09:50:00,370.4,371.56,369.27,371.38,4631.0,360.6561,361.7856,359.5558,361.6103,4631.0
2021-03-30 09:55:00,371.49,372.18,371.07,371.68,5525.0,361.7174,362.3893,361.3085,361.9024,5525.0
2021-03-30 10:00:00,371.61,371.61,369.76,370.18,7641.0,361.8343,361.8343,360.0329,360.4419,7641.0
2021-03-30 10:05:00,370.52,370.52,369.5,369.7,6456.0,360.7729,360.7729,359.7798,359.9745,6456.0
2021-03-30 10:10:00,369.7,370.84,369.7,370.72,3989.0,359.9745,361.0845,359.9745,360.9677,3989.0
2021-03-30 10:15:00,371.13,371.13,369.5,369.52,3114.0,361.3669,361.3669,359.7798,359.7993,3114.0
2021-03-30 10:20:00,369.04,369.29,368.74,369.19,6094.0,359.3319,359.5753,359.0398,359.4779,6094.0
2021-03-30 10:25:00,369.12,370.25,369.08,370.25,2275.0,359.4098,360.5101,359.3708,360.5101,2275.0
2021-03-30 10:30:00,370.25,371.23,370.0,371.15,3041.0,360.5101,361.4643,360.2666,361.3864,3041.0
2021-03-30 10:35:00,371.34,372.3,371.24,371.72,4645.0,361.5714,362.5061,361.474,361.9414,4645.0
2021-03-30 10:40:00,371.8,373.7,371.8,373.26,4570.0,362.0193,363.8693,362.0193,363.4409,4570.0
2021-03-30 10:45:00,373.08,374.07,373.08,373.84,5026.0,363.2656,364.2296,363.2656,364.0056,5026.0
2021-03-30 10:50:00,373.7,373.9,373.01,373.47,6240.0,363.8693,364.064,363.1974,363.6453,6240.0
2021-03-30 10:55:00,373.22,374.7,373.02,374.63,2821.0,363.4019,364.843,363.2072,364.7748,2821.0
2021-03-30 11:00:00,374.58,375.23,374.46,375.0,8232.0,364.7261,365.359,364.6093,365.1351,8232.0
2021-03-30 11:05:00,375.14,375.14,374.04,374.95,3600.0,365.2714,365.2714,364.2004,365.0864,3600.0
2021-03-30 11:10:00,375.24,375.47,374.3,374.42,7475.0,365.3688,365.5927,364.4535,364.5704,7475.0
2021-03-30 11:15:00,374.3,374.6,373.94,374.24,4753.0,364.4535,364.7456,364.103,364.3951,4753.0
2021-03-30 11:20:00,374.06,374.06,372.82,373.66,3345.0,364.2198,364.2198,363.0124,363.8303,3345.0
2021-03-30 11:25:00,373.56,374.13,373.34,373.96,3867.0,363.733,364.288,363.5188,364.1225,3867.0
2021-03-30 11:30:00,374.05,375.33,373.94,374.95,3025.0,364.2101,365.4564,364.103,365.0864,3025.0
2021-03-30 11:35:00,375.19,375.24,374.65,375.02,3000.0,365.3201,365.3688,364.7943,365.1546,3000.0
2021-03-30 11:40:00,375.14,375.64,374.55,375.03,3840.0,365.2714,365.7583,364.6969,365.1643,3840.0
2021-03-30 11:45:00,375.17,375.26,374.12,374.5,8655.0,365.3006,365.3883,364.2782,364.6483,8655.0
2021-03-30 11:50:00,374.4,374.5,373.95,374.24,6694.0,364.5509,364.6483,364.1127,364.3951,6694.0
2021-03-30 11:55:00,374.12,374.8,374.1,374.67,4593.0,364.2782,364.9404,364.2588,364.8138,4593.0
2021-03-30 12:00:00,374.84,375.29,374.45,375.29,3812.0,364.9793,365.4175,364.5996,365.4175,3812.0
2021-03-30 12:05:00,375.46,375.47,374.77,374.92,3800.0,365.583,365.5927,364.9111,365.0572,3800.0
2021-03-30 12:10:00,374.95,374.95,374.15,374.51,3000.0,365.0864,365.0864,364.3075,364.658,3000.0
2021-03-30 12:15:00,374.49,374.49,373.71,373.85,1800.0,364.6385,364.6385,363.879,364.0153,1800.0
2021-03-30 12:20:00,373.72,374.65,373.57,374.37,2900.0,363.8888,364.7943,363.7427,364.5217,2900.0
2021-03-30 12:25:00,374.42,375.22,374.39,374.8,3346.0,364.5704,365.3493,364.5411,364.9404,3346.0
2021-03-30 12:30:00,374.71,375.03,374.45,374.45,3579.0,364.8527,365.1643,364.5996,364.5996,3579.0
2021-03-30 12:35:00,374.44,375.24,374.33,375.07,2518.0,364.5898,365.3688,364.4827,365.2033,2518.0
2021-03-30 12:40:00,374.93,374.93,374.45,374.81,2635.0,365.0669,365.0669,364.5996,364.9501,2635.0
2021-03-30 12:45:00,374.85,375.07,374.62,374.8,2000.0,364.989,365.2033,364.7651,364.9404,2000.0
2021-03-30 12:50:00,374.67,375.19,374.33,375.19,1800.0,364.8138,365.3201,364.4827,365.3201,1800.0
2021-03-30 12:55:00,374.99,374.99,374.67,374.87,2700.0,365.1254,365.1254,364.8138,365.0085,2700.0
2021-03-30 13:00:00,374.58,374.58,373.79,374.13,1800.0,364.7261,364.7261,363.9569,364.288,1800.0
2021-03-30 13:05:00,374.4,374.67,374.24,374.24,2800.0,364.5509,364.8138,364.3951,364.3951,2800.0
2021-03-30 13:10:00,374.43,374.95,374.3,374.74,2877.0,364.5801,365.0864,364.4535,364.8819,2877.0
2021-03-30 13:15:00,374.93,375.39,374.92,375.25,3966.0,365.0669,365.5148,365.0572,365.3785,3966.0
2021-03-30 13:20:00,375.4,375.55,375.21,375.48,2900.0,365.5246,365.6706,365.3396,365.6025,2900.0
2021-03-30 13:25:00,375.51,375.89,375.32,375.6,4700.0,365.6317,366.0017,365.4467,365.7193,4700.0
2021-03-30 13:30:00,375.64,375.75,375.1,375.3,2541.0,365.7583,365.8654,365.2325,365.4272,2541.0
2021-03-30 13:35:00,375.38,375.38,374.75,375.22,4550.0,365.5051,365.5051,364.8917,365.3493,4550.0
2021-03-30 13:40:00,375.35,375.61,375.09,375.1,1800.0,365.4759,365.7291,365.2227,365.2325,1800.0
2021-03-30 13:45:00,375.16,375.44,375.05,375.29,2800.0,365.2909,365.5635,365.1838,365.4175,2800.0
2021-03-30 13:50:00,375.31,375.82,375.24,375.26,3510.0,365.4369,365.9335,365.3688,365.3883,3510.0
2021-03-30 13:55:00,375.23,375.31,374.9,374.9,2900.0,365.359,365.4369,365.0377,365.0377,2900.0
2021-03-30 14:00:00,374.91,374.99,374.55,374.67,2004.0,365.0475,365.1254,364.6969,364.8138,2004.0
2021-03-30 14:05:00,374.69,375.07,374.6,374.96,3105.0,364.8333,365.2033,364.7456,365.0961,3105.0
2021-03-30 14:10:00,374.95,374.95,374.4,374.68,3754.0,365.0864,365.0864,364.5509,364.8235,3754.0
2021-03-30 14:15:00,374.85,375.41,374.56,374.98,3970.0,364.989,365.5343,364.7067,365.1156,3970.0
2021-03-30 14:20:00,375.05,375.15,374.46,374.88,3866.0,365.1838,365.2812,364.6093,365.0183,3866.0
2021-03-30 14:25:00,374.95,375.08,374.62,374.86,3073.0,365.0864,365.213,364.7651,364.9988,3073.0
2021-03-30 14:30:00,374.96,375.72,374.83,375.58,4828.0,365.0961,365.8362,364.9696,365.6998,4828.0
2021-03-30 14:35:00,375.53,375.53,375.29,375.49,4096.0,365.6512,365.6512,365.4175,365.6122,4096.0
2021-03-30 14:40:00,375.45,375.54,374.97,374.97,3800.0,365.5733,365.6609,365.1059,365.1059,3800.0
2021-03-30 14:45:00,375.14,375.28,375.0,375.28,3591.0,365.2714,365.4077,365.1351,365.4077,3591.0
2021-03-30 14:50:00,375.23,375.6,375.18,375.41,4400.0,365.359,365.7193,365.3104,365.5343,4400.0
2021-03-30 14:55:00,375.33,376.12,375.2,375.86,5037.0,365.4564,366.2256,365.3298,365.9725,5037.0
2021-03-30 15:00:00,375.96,375.96,375.3,375.48,7231.0,366.0698,366.0698,365.4272,365.6025,7231.0
2021-03-30 15:05:00,375.44,375.44,375.18,375.3,2800.0,365.5635,365.5635,365.3104,365.4272,2800.0
2021-03-30 15:10:00,375.19,375.31,374.82,374.86,3723.0,365.3201,365.4369,364.9598,364.9988,3723.0
2021-03-30 15:15:00,374.98,375.03,374.53,374.76,9253.0,365.1156,365.1643,364.6775,364.9014,9253.0
2021-03-30 15:20:00,374.74,375.07,374.65,375.07,5520.0,364.8819,365.2033,364.7943,365.2033,5520.0
2021-03-30 15:25:00,374.98,374.98,374.33,374.38,4602.0,365.1156,365.1156,364.4827,364.5314,4602.0
2021-03-30 15:30:00,374.54,375.04,374.54,374.86,6722.0,364.6872,365.174,364.6872,364.9988,6722.0
2021-03-30 15:35:00,374.92,375.32,374.73,374.79,8202.0,365.0572,365.4467,364.8722,364.9306,8202.0
2021-03-30 15:40:00,374.86,374.93,374.24,374.36,11579.0,364.9988,365.0669,364.3951,364.5119,11579.0
2021-03-30 15:45:00,374.35,374.59,374.1,374.39,10953.0,364.5022,364.7359,364.2588,364.5411,10953.0
2021-03-30 15:50:00,374.33,374.33,372.49,372.69,43218.0,364.4827,364.4827,362.6911,362.8859,43218.0
2021-03-30 15:55:00,372.47,374.0,372.01,373.66,75981.0,362.6717,364.1614,362.2238,363.8303,75981.0
2021-03-31 09:30:00,378.07,379.74,376.46,379.74,23561.0,368.1243,369.7504,366.5567,369.7504,23561.0
2021-03-31 09:35:00,379.25,380.46,378.92,379.17,6968.0,369.2733,370.4515,368.952,369.1954,6968.0
2021-03-31 09:40:00,379.35,381.52,379.35,380.94,9005.0,369.3707,371.4836,369.3707,370.9188,9005.0
2021-03-31 09:45:00,380.61,381.45,380.32,381.45,4777.0,370.5975,371.4154,370.3151,371.4154,4777.0
2021-03-31 09:50:00,381.71,382.48,381.32,382.08,8332.0,371.6686,372.4183,371.2888,372.0288,8332.0
2021-03-31 09:55:00,382.12,382.97,381.69,382.62,8656.0,372.0678,372.8954,371.6491,372.5546,8656.0
2021-03-31 10:00:00,382.72,383.8,382.72,383.43,6215.0,372.652,373.7036,372.652,373.3433,6215.0
2021-03-31 10:05:00,383.46,384.61,383.46,384.48,4620.0,373.3725,374.4923,373.3725,374.3657,4620.0
2021-03-31 10:10:00,384.3,384.41,383.22,384.23,12366.0,374.1904,374.2976,373.1389,374.1223,12366.0
2021-03-31 10:15:00,384.18,384.65,383.67,384.65,10712.0,374.0736,374.5312,373.577,374.5312,10712.0
2021-03-31 10:20:00,384.8,385.36,384.62,384.73,10061.0,374.6773,375.2226,374.502,374.6091,10061.0
2021-03-31 10:25:00,385.23,385.27,384.01,384.01,11353.0,375.096,375.1349,373.9081,373.9081,11353.0
2021-03-31 10:30:00,384.1,384.49,383.35,383.35,5734.0,373.9957,374.3754,373.2654,373.2654,5734.0
2021-03-31 10:35:00,383.56,384.22,383.44,384.0,2100.0,373.4699,374.1126,373.3531,373.8983,2100.0
2021-03-31 10:40:00,384.18,386.0,384.07,385.85,7295.0,374.0736,375.8457,373.9665,375.6997,7295.0
2021-03-31 10:45:00,385.63,386.0,385.21,385.21,5667.0,375.4855,375.8457,375.0765,375.0765,5667.0
2021-03-31 10:50:00,385.28,385.69,385.24,385.44,3579.0,375.1447,375.5439,375.1057,375.3005,3579.0
2021-03-31 10:55:00,385.36,385.36,383.86,383.93,3600.0,375.2226,375.2226,373.762,373.8302,3600.0
2021-03-31 11:00:00,384.09,384.28,383.67,383.67,4072.0,373.986,374.171,373.577,373.577,4072.0
2021-03-31 11:05:00,383.75,383.76,383.21,383.32,6253.0,373.6549,373.6647,373.1291,373.2362,6253.0
2021-03-31 11:10:00,383.26,383.66,383.09,383.55,5858.0,373.1778,373.5673,373.0123,373.4602,5858.0
2021-03-31 11:15:00,383.57,383.99,383.57,383.99,2500.0,373.4797,373.8886,373.4797,373.8886,2500.0
2021-03-31 11:20:00,383.9,384.26,383.58,383.87,3244.0,373.801,374.1515,373.4894,373.7718,3244.0
2021-03-31 11:25:00,383.91,384.47,383.82,383.92,2200.0,373.8107,374.356,373.7231,373.8204,2200.0
2021-03-31 11:30:00,384.55,385.06,384.09,384.09,3075.0,374.4339,374.9305,373.986,373.986,3075.0
2021-03-31 11:35:00,384.12,384.72,384.06,384.4,5972.0,374.0152,374.5994,373.9568,374.2878,5972.0
2021-03-31 11:40:00,384.46,384.47,383.4,383.41,8998.0,374.3462,374.356,373.3141,373.3239,8998.0
2021-03-31 11:45:00,383.5,384.18,383.35,383.49,2888.0,373.4115,374.0736,373.2654,373.4018,2888.0
2021-03-31 11:50:00,383.66,384.05,383.45,383.67,8129.0,373.5673,373.947,373.3628,373.577,8129.0
2021-03-31 11:55:00,383.53,383.68,382.8,383.35,37150.0,373.4407,373.5868,372.7299,373.2654,37150.0
2021-03-31 12:00:00,383.24,384.45,383.24,384.28,4380.0,373.1583,374.3365,373.1583,374.171,4380.0
2021-03-31 12:05:00,384.55,384.75,383.73,383.95,4659.0,374.4339,374.6286,373.6354,373.8497,4659.0
2021-03-31 12:10:00,383.84,384.06,383.33,383.33,6169.0,373.7425,373.9568,373.246,373.246,6169.0
2021-03-31 12:15:00,383.41,383.75,383.07,383.24,3167.0,373.3239,373.6549,372.9928,373.1583,3167.0
2021-03-31 12:20:00,383.21,383.64,383.2,383.64,1303.0,373.1291,373.5478,373.1194,373.5478,1303.0
2021-03-31 12:25:00,383.75,383.92,383.51,383.55,5800.0,373.6549,373.8204,373.4212,373.4602,5800.0
2021-03-31 12:30:00,383.58,384.06,383.51,383.51,2600.0,373.4894,373.9568,373.4212,373.4212,2600.0
2021-03-31 12:35:00,383.34,383.53,383.31,383.47,3088.0,373.2557,373.4407,373.2265,373.3823,3088.0
2021-03-31 12:40:00,383.4,384.02,383.37,383.75,4827.0,373.3141,373.9178,373.2849,373.6549,4827.0
2021-03-31 12:45:00,383.6,384.04,383.32,383.88,4651.0,373.5089,373.9373,373.2362,373.7815,4651.0
2021-03-31 12:50:00,383.82,383.82,383.35,383.47,1803.0,373.7231,373.7231,373.2654,373.3823,1803.0
2021-03-31 12:55:00,383.6,383.62,383.0,383.46,5345.0,373.5089,373.5283,372.9246,373.3725,5345.0
2021-03-31 13:00:00,383.38,383.38,382.83,382.87,9805.0,373.2946,373.2946,372.7591,372.7981,9805.0
2021-03-31 13:05:00,382.94,383.45,382.78,383.18,5260.0,372.8662,373.3628,372.7104,373.0999,5260.0
2021-03-31 13:10:00,383.55,383.92,383.5,383.53,4908.0,373.4602,373.8204,373.4115,373.4407,4908.0
2021-03-31 13:15:00,383.68,383.99,383.54,383.72,3000.0,373.5868,373.8886,373.4504,373.6257,3000.0
2021-03-31 13:20:00,383.62,384.12,383.58,383.58,5903.0,373.5283,374.0152,373.4894,373.4894,5903.0
2021-03-31 13:25:00,383.49,384.16,383.18,384.05,4848.0,373.4018,374.0541,373.0999,373.947,4848.0
2021-03-31 13:30:00,384.19,384.24,383.66,383.66,4014.0,374.0833,374.132,373.5673,373.5673,4014.0
2021-03-31 13:35:00,383.82,384.03,383.26,383.26,4544.0,373.7231,373.9276,373.1778,373.1778,4544.0
2021-03-31 13:40:00,383.15,383.2,382.73,383.1,2719.0,373.0707,373.1194,372.6617,373.022,2719.0
2021-03-31 13:45:00,383.1,383.11,382.63,382.87,4046.0,373.022,373.0318,372.5644,372.7981,4046.0
2021-03-31 13:50:00,382.9,383.21,382.9,383.21,1500.0,372.8273,373.1291,372.8273,373.1291,1500.0
2021-03-31 13:55:00,383.47,383.82,383.22,383.23,3816.0,373.3823,373.7231,373.1389,373.1486,3816.0
2021-03-31 14:00:00,383.46,383.46,382.85,383.12,2883.0,373.3725,373.3725,372.7786,373.0415,2883.0
2021-03-31 14:05:00,383.05,383.05,382.7,382.7,1007.0,372.9733,372.9733,372.6325,372.6325,1007.0
2021-03-31 14:10:00,382.78,382.78,382.29,382.64,2148.0,372.7104,372.7104,372.2333,372.5741,2148.0
2021-03-31 14:15:00,382.78,382.82,382.6,382.77,2158.0,372.7104,372.7494,372.5352,372.7007,2158.0
2021-03-31 14:20:00,382.8,383.02,382.57,382.68,4342.0,372.7299,372.9441,372.506,372.6131,4342.0
2021-03-31 14:25:00,382.61,382.83,382.6,382.81,2600.0,372.5449,372.7591,372.5352,372.7396,2600.0
2021-03-31 14:30:00,382.92,383.14,382.61,382.97,4985.0,372.8468,373.061,372.5449,372.8954,4985.0
2021-03-31 14:35:00,383.13,383.13,382.44,382.74,17245.0,373.0512,373.0512,372.3794,372.6715,17245.0
2021-03-31 14:40:00,382.72,382.72,381.42,381.83,3235.0,372.652,372.652,371.3862,371.7854,3235.0
2021-03-31 14:45:00,382.1,382.3,381.89,382.17,3360.0,372.0483,372.2431,371.8438,372.1165,3360.0
2021-03-31 14:50:00,382.2,382.72,382.12,382.52,4500.0,372.1457,372.652,372.0678,372.4573,4500.0
2021-03-31 14:55:00,382.49,382.84,382.26,382.65,6683.0,372.4281,372.7689,372.2041,372.5839,6683.0
2021-03-31 15:00:00,382.78,383.79,382.76,383.75,5201.0,372.7104,373.6939,372.691,373.6549,5201.0
2021-03-31 15:05:00,383.67,383.83,383.3,383.65,3913.0,373.577,373.7328,373.2168,373.5575,3913.0
2021-03-31 15:10:00,383.7,383.71,383.47,383.65,4302.0,373.6062,373.616,373.3823,373.5575,4302.0
2021-03-31 15:15:00,383.63,384.29,383.38,383.38,7870.0,373.5381,374.1807,373.2946,373.2946,7870.0
2021-03-31 15:20:00,383.49,383.84,383.43,383.72,5890.0,373.4018,373.7425,373.3433,373.6257,5890.0
2021-03-31 15:25:00,383.6,383.72,382.79,382.95,13734.0,373.5089,373.6257,372.7202,372.876,13734.0
2021-03-31 15:30:00,383.1,383.55,382.29,382.46,5435.0,373.022,373.4602,372.2333,372.3989,5435.0
2021-03-31 15:35:00,382.61,383.26,382.59,382.86,6136.0,372.5449,373.1778,372.5254,372.7883,6136.0
2021-03-31 15:40:00,382.75,383.46,382.75,382.75,8574.0,372.6812,373.3725,372.6812,372.6812,8574.0
2021-03-31 15:45:00,382.75,382.9,382.15,382.9,36805.0,372.6812,372.8273,372.097,372.8273,36805.0
2021-03-31 15:50:00,382.66,384.09,382.44,383.75,44148.0,372.5936,373.986,372.3794,373.6549,44148.0
2021-03-31 15:55:00,383.52,383.94,382.16,383.06,134213.0,373.431,373.8399,372.1067,372.9831,134213.0
2021-04-01 09:30:00,388.92,392.45,388.49,392.16,31376.0,378.6889,382.1261,378.2702,381.8437,31376.0
2021-04-01 09:35:00,392.09,393.2,391.8,392.76,12658.0,381.7755,382.8563,381.4931,382.4279,12658.0
2021-04-01 09:40:00,393.23,393.66,392.38,392.76,6951.0,382.8855,383.3042,382.0579,382.4279,6951.0
2021-04-01 09:45:00,392.83,393.8,392.77,393.8,6132.0,382.4961,383.4405,382.4376,383.4405,6132.0
2021-04-01 09:50:00,393.53,394.58,393.51,394.26,12322.0,383.1776,384.2,383.1582,383.8884,12322.0
2021-04-01 09:55:00,394.03,395.38,394.01,395.33,7265.0,383.6645,384.979,383.645,384.9303,7265.0
2021-04-01 10:00:00,395.4,395.63,394.26,394.38,7405.0,384.9984,385.2224,383.8884,384.0053,7405.0
2021-04-01 10:05:00,394.58,396.39,393.89,396.23,7080.0,384.2,385.9624,383.5282,385.8066,7080.0
2021-04-01 10:10:00,396.5,396.5,395.42,395.6,6793.0,386.0695,386.0695,385.0179,385.1932,6793.0
2021-04-01 10:15:00,395.87,396.59,395.56,395.98,1301.0,385.4561,386.1571,385.1542,385.5632,1301.0
2021-04-01 10:20:00,395.88,396.34,395.4,396.29,4544.0,385.4658,385.9137,384.9984,385.865,4544.0
2021-04-01 10:25:00,396.11,396.62,395.91,395.91,4305.0,385.6898,386.1864,385.495,385.495,4305.0
2021-04-01 10:30:00,396.28,396.52,395.68,396.19,2611.0,385.8553,386.089,385.2711,385.7677,2611.0
2021-04-01 10:35:00,396.35,397.25,395.68,395.79,8753.0,385.9235,386.7998,385.2711,385.3782,8753.0
2021-04-01 10:40:00,395.81,397.41,395.68,396.48,10507.0,385.3977,386.9556,385.2711,386.05,10507.0
2021-04-01 10:45:00,396.48,396.48,395.3,395.32,1800.0,386.05,386.05,384.9011,384.9206,1800.0
2021-04-01 10:50:00,395.34,395.72,395.01,395.24,2957.0,384.94,385.31,384.6187,384.8427,2957.0
2021-04-01 10:55:00,395.14,395.41,394.69,395.12,6348.0,384.7453,385.0082,384.3071,384.7258,6348.0
2021-04-01 11:00:00,395.12,395.49,394.5,395.08,5378.0,384.7258,385.0861,384.1221,384.6869,5378.0
2021-04-01 11:05:00,395.1,395.16,394.35,394.73,6284.0,384.7063,384.7648,383.9761,384.3461,6284.0
2021-04-01 11:10:00,394.47,394.84,394.46,394.53,2988.0,384.0929,384.4532,384.0832,384.1513,2988.0
2021-04-01 11:15:00,394.41,394.41,393.12,393.44,2199.0,384.0345,384.0345,382.7784,383.09,2199.0
2021-04-01 11:20:00,393.46,394.0,392.95,393.0,5025.0,383.1095,383.6353,382.6129,382.6616,5025.0
2021-04-01 11:25:00,393.09,393.47,392.77,392.96,8972.0,382.7492,383.1192,382.4376,382.6226,8972.0
2021-04-01 11:30:00,392.91,393.06,392.61,392.71,3855.0,382.5739,382.72,382.2818,382.3792,3855.0
2021-04-01 11:35:00,392.71,392.83,391.97,392.37,6864.0,382.3792,382.4961,381.6587,382.0482,6864.0
2021-04-01 11:40:00,392.32,392.61,391.93,392.61,8031.0,381.9995,382.2818,381.6197,382.2818,8031.0
2021-04-01 11:45:00,392.49,392.87,392.12,392.73,6230.0,382.165,382.535,381.8047,382.3987,6230.0
2021-04-01 11:50:00,392.81,392.93,392.53,392.53,3653.0,382.4766,382.5934,382.2039,382.2039,3653.0
2021-04-01 11:55:00,392.59,393.44,392.59,393.09,3060.0,382.2624,383.09,382.2624,382.7492,3060.0
2021-04-01 12:00:00,393.27,393.87,393.26,393.61,3300.0,382.9245,383.5087,382.9147,383.2555,3300.0
2021-04-01 12:05:00,393.49,393.68,393.43,393.47,5045.0,383.1387,383.3237,383.0803,383.1192,5045.0
2021-04-01 12:10:00,393.37,393.41,392.77,393.13,6063.0,383.0218,383.0608,382.4376,382.7882,6063.0
2021-04-01 12:15:00,393.12,393.41,392.93,392.99,6641.0,382.7784,383.0608,382.5934,382.6518,6641.0
2021-04-01 12:20:00,392.92,392.92,392.1,392.37,2204.0,382.5837,382.5837,381.7853,382.0482,2204.0
2021-04-01 12:25:00,392.46,393.27,392.46,393.27,3964.0,382.1358,382.9245,382.1358,382.9245,3964.0
2021-04-01 12:30:00,393.08,393.3,392.69,392.69,2254.0,382.7395,382.9537,382.3597,382.3597,2254.0
2021-04-01 12:35:00,392.66,392.92,392.62,392.74,4471.0,382.3305,382.5837,382.2916,382.4084,4471.0
2021-04-01 12:40:00,393.0,393.37,393.0,393.34,4821.0,382.6616,383.0218,382.6616,382.9926,4821.0
2021-04-01 12:45:00,393.35,393.42,392.71,392.74,2902.0,383.0024,383.0705,382.3792,382.4084,2902.0
2021-04-01 12:50:00,392.43,392.62,392.33,392.62,2178.0,382.1066,382.2916,382.0092,382.2916,2178.0
2021-04-01 12:55:00,392.79,393.27,392.79,393.27,1800.0,382.4571,382.9245,382.4571,382.9245,1800.0
2021-04-01 13:00:00,393.44,393.49,392.72,392.72,2653.0,383.09,383.1387,382.3889,382.3889,2653.0
2021-04-01 13:05:00,392.78,392.78,392.4,392.61,3435.0,382.4474,382.4474,382.0774,382.2818,3435.0
2021-04-01 13:10:00,392.52,393.07,392.4,393.07,3797.0,382.1942,382.7297,382.0774,382.7297,3797.0
2021-04-01 13:15:00,393.29,393.29,392.35,392.52,4212.0,382.944,382.944,382.0287,382.1942,4212.0
2021-04-01 13:20:00,392.65,392.84,392.39,392.39,2798.0,382.3208,382.5058,382.0676,382.0676,2798.0
2021-04-01 13:25:00,392.42,392.5,391.64,391.65,1430.0,382.0968,382.1747,381.3374,381.3471,1430.0
2021-04-01 13:30:00,391.59,392.75,391.59,392.7,4960.0,381.2887,382.4182,381.2887,382.3695,4960.0
2021-04-01 13:35:00,392.55,393.36,392.55,393.36,1800.0,382.2234,383.0121,382.2234,383.0121,1800.0
2021-04-01 13:40:00,393.43,393.59,393.17,393.19,5345.0,383.0803,383.2361,382.8271,382.8466,5345.0
2021-04-01 13:45:00,393.13,393.45,392.77,392.97,4658.0,382.7882,383.0997,382.4376,382.6324,4658.0
2021-04-01 13:50:00,393.01,393.37,392.88,392.99,3981.0,382.6713,383.0218,382.5447,382.6518,3981.0
2021-04-01 13:55:00,393.14,393.32,392.65,392.9,3175.0,382.7979,382.9732,382.3208,382.5642,3175.0
2021-04-01 14:00:00,392.98,393.36,392.98,393.31,1651.0,382.6421,383.0121,382.6421,382.9634,1651.0
2021-04-01 14:05:00,393.31,393.58,393.13,393.13,2231.0,382.9634,383.2263,382.7882,382.7882,2231.0
2021-04-01 14:10:00,392.85,393.39,392.61,393.23,2652.0,382.5155,383.0413,382.2818,382.8855,2652.0
2021-04-01 14:15:00,393.28,393.34,392.9,393.24,9527.0,382.9342,382.9926,382.5642,382.8953,9527.0
2021-04-01 14:20:00,393.26,393.42,393.02,393.28,3100.0,382.9147,383.0705,382.6811,382.9342,3100.0
2021-04-01 14:25:00,393.4,393.45,392.99,393.0,2114.0,383.0511,383.0997,382.6518,382.6616,2114.0
2021-04-01 14:30:00,392.85,393.07,392.33,392.33,5167.0,382.5155,382.7297,382.0092,382.0092,5167.0
2021-04-01 14:35:00,392.43,392.48,392.11,392.48,4246.0,382.1066,382.1553,381.795,382.1553,4246.0
2021-04-01 14:40:00,392.44,393.07,392.44,392.92,3100.0,382.1163,382.7297,382.1163,382.5837,3100.0
2021-04-01 14:45:00,393.2,393.29,392.81,393.17,4600.0,382.8563,382.944,382.4766,382.8271,4600.0
2021-04-01 14:50:00,393.19,393.73,393.19,393.73,5178.0,382.8466,383.3724,382.8466,383.3724,5178.0
2021-04-01 14:55:00,393.66,393.97,393.51,393.58,2959.0,383.3042,383.6061,383.1582,383.2263,2959.0
2021-04-01 15:00:00,393.41,393.63,392.98,393.0,7506.0,383.0608,383.275,382.6421,382.6616,7506.0
2021-04-01 15:05:00,393.13,393.52,392.84,393.27,5450.0,382.7882,383.1679,382.5058,382.9245,5450.0
2021-04-01 15:10:00,393.41,393.5,393.09,393.24,7911.0,383.0608,383.1484,382.7492,382.8953,7911.0
2021-04-01 15:15:00,393.21,393.32,392.92,393.08,6900.0,382.8661,382.9732,382.5837,382.7395,6900.0
2021-04-01 15:20:00,393.03,393.19,392.84,393.08,5495.0,382.6908,382.8466,382.5058,382.7395,5495.0
2021-04-01 15:25:00,393.1,394.06,393.1,393.92,6288.0,382.759,383.6937,382.759,383.5574,6288.0
2021-04-01 15:30:00,393.95,394.11,393.63,393.69,10327.0,383.5866,383.7424,383.275,383.3334,10327.0
2021-04-01 15:35:00,393.69,394.05,393.3,393.99,12034.0,383.3334,383.684,382.9537,383.6255,12034.0
2021-04-01 15:40:00,394.03,394.62,394.02,394.32,21813.0,383.6645,384.239,383.6547,383.9469,21813.0
2021-04-01 15:45:00,394.4,395.01,394.4,394.72,19374.0,384.0248,384.6187,384.0248,384.3363,19374.0
2021-04-01 15:50:00,394.84,395.23,394.76,395.22,40475.0,384.4532,384.8329,384.3753,384.8232,40475.0
2021-04-01 15:55:00,395.2,395.82,394.96,395.23,88596.0,384.8037,385.4074,384.57,384.8329,88596.0
2021-04-05 09:30:00,397.45,398.11,396.38,398.11,11789.0,386.9945,387.6372,385.9527,387.6372,11789.0
2021-04-05 09:35:00,398.0,398.31,397.8,398.09,2200.0,387.53,387.8319,387.3353,387.6177,2200.0
2021-04-05 09:40:00,398.12,398.12,397.14,397.49,3014.0,387.6469,387.6469,386.6927,387.0335,3014.0
2021-04-05 09:45:00,397.7,398.6,397.38,398.42,6301.0,387.2379,388.1143,386.9264,387.939,6301.0
2021-04-05 09:50:00,398.62,399.49,398.61,399.27,5164.0,388.1337,388.9809,388.124,388.7666,5164.0
2021-04-05 09:55:00,399.19,399.37,398.75,398.75,4300.0,388.6887,388.864,388.2603,388.2603,4300.0
2021-04-05 10:00:00,399.27,399.78,398.88,399.37,7751.0,388.7666,389.2632,388.3869,388.864,7751.0
2021-04-05 10:05:00,399.37,399.6,398.68,399.51,5662.0,388.864,389.088,388.1922,389.0003,5662.0
2021-04-05 10:10:00,399.52,399.65,398.76,398.86,8126.0,389.0101,389.1366,388.2701,388.3674,8126.0
2021-04-05 10:15:00,399.33,399.75,399.17,399.54,4650.0,388.8251,389.234,388.6693,389.0295,4650.0
2021-04-05 10:20:00,399.6,400.59,399.45,400.04,6153.0,389.088,390.0519,388.9419,389.5164,6153.0
2021-04-05 10:25:00,400.26,400.27,399.56,399.6,2570.0,389.7306,389.7403,389.049,389.088,2570.0
2021-04-05 10:30:00,399.72,400.35,399.54,400.35,4968.0,389.2048,389.8182,389.0295,389.8182,4968.0
2021-04-05 10:35:00,400.5,400.5,399.71,400.23,3300.0,389.9643,389.9643,389.1951,389.7014,3300.0
2021-04-05 10:40:00,400.15,400.47,400.0,400.12,15897.0,389.6235,389.9351,389.4774,389.5943,15897.0
2021-04-05 10:45:00,400.29,400.32,399.56,399.71,7833.0,389.7598,389.789,389.049,389.1951,7833.0
2021-04-05 10:50:00,399.75,400.12,399.47,399.88,4866.0,389.234,389.5943,388.9614,389.3606,4866.0
2021-04-05 10:55:00,399.53,400.28,399.38,399.59,7228.0,389.0198,389.7501,388.8737,389.0782,7228.0
2021-04-05 11:00:00,399.79,399.97,399.59,399.97,4439.0,389.273,389.4482,389.0782,389.4482,4439.0
2021-04-05 11:05:00,399.99,399.99,399.5,399.59,5494.0,389.4677,389.4677,388.9906,389.0782,5494.0
2021-04-05 11:10:00,399.55,400.0,399.09,399.46,5369.0,389.0393,389.4774,388.5914,388.9516,5369.0
2021-04-05 11:15:00,399.63,399.88,399.38,399.74,8990.0,389.1172,389.3606,388.8737,389.2243,8990.0
2021-04-05 11:20:00,399.62,399.74,398.96,399.19,3400.0,389.1074,389.2243,388.4648,388.6887,3400.0
2021-04-05 11:25:00,399.31,400.09,399.15,399.86,5436.0,388.8056,389.5651,388.6498,389.3411,5436.0
2021-04-05 11:30:00,399.66,400.5,399.47,400.37,7107.0,389.1464,389.9643,388.9614,389.8377,7107.0
2021-04-05 11:35:00,400.43,400.5,399.89,399.93,5919.0,389.8961,389.9643,389.3703,389.4093,5919.0
2021-04-05 11:40:00,400.01,400.23,399.51,399.67,7486.0,389.4872,389.7014,389.0003,389.1561,7486.0
2021-04-05 11:45:00,399.58,399.84,399.55,399.67,5613.0,389.0685,389.3216,389.0393,389.1561,5613.0
2021-04-05 11:50:00,399.67,400.17,399.52,400.03,5875.0,389.1561,389.643,389.0101,389.5066,5875.0
2021-04-05 11:55:00,399.95,400.07,399.67,400.06,6739.0,389.4288,389.5456,389.1561,389.5359,6739.0
2021-04-05 12:00:00,400.08,400.19,399.55,399.63,5918.0,389.5553,389.6624,389.0393,389.1172,5918.0
2021-04-05 12:05:00,399.63,400.0,399.63,399.9,11184.0,389.1172,389.4774,389.1172,389.3801,11184.0
2021-04-05 12:10:00,399.9,399.95,399.63,399.83,4813.0,389.3801,389.4288,389.1172,389.3119,4813.0
2021-04-05 12:15:00,399.75,399.95,399.4,399.86,4278.0,389.234,389.4288,388.8932,389.3411,4278.0
2021-04-05 12:20:00,399.92,400.11,399.64,399.8,6356.0,389.3995,389.5845,389.1269,389.2827,6356.0
2021-04-05 12:25:00,399.9,400.08,399.83,399.93,7602.0,389.3801,389.5553,389.3119,389.4093,7602.0
2021-04-05 12:30:00,399.96,400.3,399.91,400.1,12528.0,389.4385,389.7695,389.3898,389.5748,12528.0
2021-04-05 12:35:00,400.1,400.33,399.87,399.88,6529.0,389.5748,389.7988,389.3509,389.3606,6529.0
2021-04-05 12:40:00,399.71,400.18,399.6,399.66,6369.0,389.1951,389.6527,389.088,389.1464,6369.0
2021-04-05 12:45:00,399.7,400.6,399.7,400.31,18186.0,389.1853,390.0617,389.1853,389.7793,18186.0
2021-04-05 12:50:00,400.06,400.45,399.95,400.19,17149.0,389.5359,389.9156,389.4288,389.6624,17149.0
2021-04-05 12:55:00,400.34,401.45,400.19,401.45,5433.0,389.8085,390.8893,389.6624,390.8893,5433.0
2021-04-05 13:00:00,401.46,401.55,400.93,401.05,5476.0,390.899,390.9867,390.383,390.4998,5476.0
2021-04-05 13:05:00,401.0,401.36,401.0,401.19,4030.0,390.4511,390.8017,390.4511,390.6361,4030.0
2021-04-05 13:10:00,401.28,401.4,400.99,401.1,4022.0,390.7238,390.8406,390.4414,390.5485,4022.0
2021-04-05 13:15:00,401.25,401.29,400.94,401.22,6361.0,390.6946,390.7335,390.3927,390.6653,6361.0
2021-04-05 13:20:00,401.11,401.11,400.42,400.46,3223.0,390.5582,390.5582,389.8864,389.9253,3223.0
2021-04-05 13:25:00,400.53,400.89,400.18,400.34,9034.0,389.9935,390.344,389.6527,389.8085,9034.0
2021-04-05 13:30:00,400.65,400.65,400.0,400.2,12148.0,390.1103,390.1103,389.4774,389.6722,12148.0
2021-04-05 13:35:00,400.3,400.52,400.0,400.1,9259.0,389.7695,389.9838,389.4774,389.5748,9259.0
2021-04-05 13:40:00,400.01,400.31,400.01,400.17,6234.0,389.4872,389.7793,389.4872,389.643,6234.0
2021-04-05 13:45:00,400.13,400.43,399.97,400.06,6826.0,389.604,389.8961,389.4482,389.5359,6826.0
2021-04-05 13:50:00,400.21,400.77,400.21,400.74,3322.0,389.6819,390.2272,389.6819,390.198,3322.0
2021-04-05 13:55:00,401.0,401.26,400.86,401.25,3601.0,390.4511,390.7043,390.3148,390.6946,3601.0
2021-04-05 14:00:00,401.26,401.29,400.98,401.07,2509.0,390.7043,390.7335,390.4317,390.5193,2509.0
2021-04-05 14:05:00,401.05,401.19,400.86,400.96,4949.0,390.4998,390.6361,390.3148,390.4122,4949.0
2021-04-05 14:10:00,401.0,401.07,400.72,400.96,3149.0,390.4511,390.5193,390.1785,390.4122,3149.0
2021-04-05 14:15:00,401.05,401.17,400.92,400.97,3059.0,390.4998,390.6167,390.3732,390.4219,3059.0
2021-04-05 14:20:00,401.0,401.17,400.9,401.07,4232.0,390.4511,390.6167,390.3538,390.5193,4232.0
2021-04-05 14:25:00,401.05,401.14,400.74,401.03,5003.0,390.4998,390.5874,390.198,390.4803,5003.0
2021-04-05 14:30:00,401.07,401.19,400.85,401.15,3707.0,390.5193,390.6361,390.3051,390.5972,3707.0
2021-04-05 14:35:00,401.03,401.12,400.86,400.93,4580.0,390.4803,390.568,390.3148,390.383,4580.0
2021-04-05 14:40:00,401.06,401.33,400.85,400.85,5837.0,390.5096,390.7724,390.3051,390.3051,5837.0
2021-04-05 14:45:00,400.88,401.14,400.79,400.86,6017.0,390.3343,390.5874,390.2467,390.3148,6017.0
2021-04-05 14:50:00,400.83,400.83,400.4,400.41,6206.0,390.2856,390.2856,389.8669,389.8767,6206.0
2021-04-05 14:55:00,400.51,401.09,400.51,400.76,7358.0,389.974,390.5388,389.974,390.2174,7358.0
2021-04-05 15:00:00,400.75,400.97,399.92,400.14,3348.0,390.2077,390.4219,389.3995,389.6138,3348.0
2021-04-05 15:05:00,400.13,400.13,399.59,399.62,8830.0,389.604,389.604,389.0782,389.1074,8830.0
2021-04-05 15:10:00,399.56,399.94,399.47,399.81,6482.0,389.049,389.419,388.9614,389.2924,6482.0
2021-04-05 15:15:00,400.01,400.18,399.63,399.91,9284.0,389.4872,389.6527,389.1172,389.3898,9284.0
2021-04-05 15:20:00,399.88,400.79,399.87,400.54,25275.0,389.3606,390.2467,389.3509,390.0032,25275.0
2021-04-05 15:25:00,400.31,401.02,400.07,400.92,18144.0,389.7793,390.4706,389.5456,390.3732,18144.0
2021-04-05 15:30:00,400.8,400.96,400.42,400.91,10033.0,390.2564,390.4122,389.8864,390.3635,10033.0
2021-04-05 15:35:00,400.93,401.56,400.83,401.53,9572.0,390.383,390.9964,390.2856,390.9672,9572.0
2021-04-05 15:40:00,401.43,401.72,401.25,401.64,12350.0,390.8698,391.1522,390.6946,391.0743,12350.0
2021-04-05 15:45:00,401.56,402.65,401.32,401.61,11779.0,390.9964,392.0577,390.7627,391.0451,11779.0
2021-04-05 15:50:00,401.79,402.89,401.68,402.19,35939.0,391.2203,392.2914,391.1132,391.6098,35939.0
2021-04-05 15:55:00,401.99,402.79,401.65,402.15,79212.0,391.4151,392.194,391.084,391.5709,79212.0
2021-04-06 09:30:00,399.59,401.3,397.66,397.67,18265.0,389.0782,390.7432,387.199,387.2087,18265.0
2021-04-06 09:35:00,398.01,398.61,396.85,398.61,6698.0,387.5398,388.124,386.4103,388.124,6698.0
2021-04-06 09:40:00,398.07,398.67,397.21,397.86,8250.0,387.5982,388.1824,386.7608,387.3937,8250.0
2021-04-06 09:45:00,397.93,399.09,397.51,398.87,9420.0,387.4619,388.5914,387.0529,388.3772,9420.0
2021-04-06 09:50:00,398.75,400.5,398.58,400.5,5783.0,388.2603,389.9643,388.0948,389.9643,5783.0
2021-04-06 09:55:00,400.75,400.95,400.34,400.95,4183.0,390.2077,390.4024,389.8085,390.4024,4183.0
2021-04-06 10:00:00,400.99,401.26,400.33,400.33,2492.0,390.4414,390.7043,389.7988,389.7988,2492.0
2021-04-06 10:05:00,400.18,400.66,400.04,400.1,2707.0,389.6527,390.1201,389.5164,389.5748,2707.0
2021-04-06 10:10:00,400.17,400.36,399.14,400.36,5530.0,389.643,389.828,388.6401,389.828,5530.0
2021-04-06 10:15:00,400.34,400.36,399.71,400.19,7721.0,389.8085,389.828,389.1951,389.6624,7721.0
2021-04-06 10:20:00,400.3,400.54,399.68,400.54,3275.0,389.7695,390.0032,389.1659,390.0032,3275.0
2021-04-06 10:25:00,400.62,400.86,400.12,400.4,3634.0,390.0811,390.3148,389.5943,389.8669,3634.0
2021-04-06 10:30:00,400.39,400.39,399.8,400.17,2461.0,389.8572,389.8572,389.2827,389.643,2461.0
2021-04-06 10:35:00,400.33,400.52,400.05,400.52,4302.0,389.7988,389.9838,389.5261,389.9838,4302.0
2021-04-06 10:40:00,400.62,401.0,400.5,400.78,4378.0,390.0811,390.4511,389.9643,390.2369,4378.0
2021-04-06 10:45:00,400.55,400.9,400.48,400.84,1840.0,390.013,390.3538,389.9448,390.2953,1840.0
2021-04-06 10:50:00,400.76,401.77,400.46,401.77,16105.0,390.2174,391.2009,389.9253,391.2009,16105.0
2021-04-06 10:55:00,401.73,402.87,401.61,402.87,9566.0,391.1619,392.2719,391.0451,392.2719,9566.0
2021-04-06 11:00:00,402.74,403.43,402.53,403.04,5139.0,392.1454,392.8172,391.9409,392.4375,5139.0
2021-04-06 11:05:00,402.83,403.09,402.64,402.91,2367.0,392.233,392.4862,392.048,392.3109,2367.0
2021-04-06 11:10:00,403.08,404.34,403.0,404.17,7220.0,392.4764,393.7033,392.3985,393.5377,7220.0
2021-04-06 11:15:00,404.0,405.0,404.0,404.74,2925.0,393.3722,394.3459,393.3722,394.0927,2925.0
2021-04-06 11:20:00,405.0,405.0,404.19,404.45,1803.0,394.3459,394.3459,393.5572,393.8104,1803.0
2021-04-06 11:25:00,404.16,404.49,403.71,403.71,3302.0,393.528,393.8493,393.0898,393.0898,3302.0
2021-04-06 11:30:00,404.0,404.18,403.69,403.87,1906.0,393.3722,393.5475,393.0704,393.2456,1906.0
2021-04-06 11:35:00,403.79,403.92,403.52,403.91,2409.0,393.1677,393.2943,392.9048,393.2846,2409.0
2021-04-06 11:40:00,403.96,404.64,403.96,404.63,2941.0,393.3333,393.9954,393.3333,393.9856,2941.0
2021-04-06 11:45:00,404.62,404.8,404.33,404.33,1898.0,393.9759,394.1512,393.6935,393.6935,1898.0
2021-04-06 11:50:00,404.2,404.5,403.9,404.43,5137.0,393.5669,393.8591,393.2748,393.7909,5137.0
2021-04-06 11:55:00,404.58,404.69,404.3,404.65,2907.0,393.937,394.0441,393.6643,394.0051,2907.0
2021-04-06 12:00:00,404.69,404.7,403.99,404.0,2442.0,394.0441,394.0538,393.3625,393.3722,2442.0
2021-04-06 12:05:00,404.34,404.39,403.75,404.0,4600.0,393.7033,393.752,393.1288,393.3722,4600.0
2021-04-06 12:10:00,404.2,404.34,403.9,403.9,2457.0,393.5669,393.7033,393.2748,393.2748,2457.0
2021-04-06 12:15:00,403.59,403.84,403.33,403.62,2896.0,392.973,393.2164,392.7198,393.0022,2896.0
2021-04-06 12:20:00,403.41,403.8,403.29,403.29,5737.0,392.7977,393.1775,392.6809,392.6809,5737.0
2021-04-06 12:25:00,403.54,403.57,402.7,402.87,3591.0,392.9243,392.9535,392.1064,392.2719,3591.0
2021-04-06 12:30:00,402.73,403.03,402.63,403.03,2600.0,392.1356,392.4277,392.0383,392.4277,2600.0
2021-04-06 12:35:00,402.76,402.86,402.48,402.61,2300.0,392.1648,392.2622,391.8922,392.0188,2300.0
2021-04-06 12:40:00,402.65,402.98,402.46,402.98,7070.0,392.0577,392.379,391.8727,392.379,7070.0
2021-04-06 12:45:00,403.03,403.48,402.62,402.84,2995.0,392.4277,392.8659,392.0285,392.2427,2995.0
2021-04-06 12:50:00,402.73,402.83,402.25,402.71,3500.0,392.1356,392.233,391.6682,392.1161,3500.0
2021-04-06 12:55:00,402.85,403.01,402.79,402.88,1328.0,392.2525,392.4083,392.194,392.2817,1328.0
2021-04-06 13:00:00,403.04,403.05,402.28,402.39,2808.0,392.4375,392.4472,391.6975,391.8046,2808.0
2021-04-06 13:05:00,402.15,402.15,401.4,401.41,2308.0,391.5709,391.5709,390.8406,390.8503,2308.0
2021-04-06 13:10:00,401.22,401.5,400.93,401.21,3246.0,390.6653,390.938,390.383,390.6556,3246.0
2021-04-06 13:15:00,401.31,401.48,401.0,401.33,20540.0,390.753,390.9185,390.4511,390.7724,20540.0
2021-04-06 13:20:00,401.08,401.29,400.8,401.0,2488.0,390.529,390.7335,390.2564,390.4511,2488.0
2021-04-06 13:25:00,400.89,401.06,400.39,400.72,1500.0,390.344,390.5096,389.8572,390.1785,1500.0
2021-04-06 13:30:00,400.83,401.39,400.83,401.23,1825.0,390.2856,390.8309,390.2856,390.6751,1825.0
2021-04-06 13:35:00,401.25,401.62,401.12,401.61,1300.0,390.6946,391.0548,390.568,391.0451,1300.0
2021-04-06 13:40:00,401.5,402.19,401.49,402.19,2760.0,390.938,391.6098,390.9282,391.6098,2760.0
2021-04-06 13:45:00,402.05,402.19,402.0,402.0,1583.0,391.4735,391.6098,391.4248,391.4248,1583.0
2021-04-06 13:50:00,402.07,402.12,401.85,402.12,1000.0,391.493,391.5417,391.2788,391.5417,1000.0
2021-04-06 13:55:00,402.21,402.25,401.88,401.88,1334.0,391.6293,391.6682,391.308,391.308,1334.0
2021-04-06 14:00:00,402.06,402.36,401.88,402.36,1400.0,391.4832,391.7754,391.308,391.7754,1400.0
2021-04-06 14:05:00,402.28,402.58,402.24,402.32,3226.0,391.6975,391.9896,391.6585,391.7364,3226.0
2021-04-06 14:10:00,402.51,402.76,402.44,402.76,1705.0,391.9214,392.1648,391.8532,392.1648,1705.0
2021-04-06 14:15:00,402.8,402.88,402.7,402.83,1200.0,392.2038,392.2817,392.1064,392.233,1200.0
2021-04-06 14:20:00,402.95,403.33,402.83,403.33,1310.0,392.3498,392.7198,392.233,392.7198,1310.0
2021-04-06 14:25:00,403.21,403.29,403.15,403.19,1787.0,392.603,392.6809,392.5446,392.5835,1787.0
2021-04-06 14:30:00,403.26,403.45,402.87,403.04,4730.0,392.6517,392.8367,392.2719,392.4375,4730.0
2021-04-06 14:35:00,403.04,403.04,402.32,402.81,1721.0,392.4375,392.4375,391.7364,392.2135,1721.0
2021-04-06 14:40:00,402.93,403.4,402.92,403.02,1420.0,392.3304,392.788,392.3206,392.418,1420.0
2021-04-06 14:45:00,403.01,403.18,402.78,402.97,1400.0,392.4083,392.5738,392.1843,392.3693,1400.0
2021-04-06 14:50:00,402.94,402.94,402.4,402.86,3264.0,392.3401,392.3401,391.8143,392.2622,3264.0
2021-04-06 14:55:00,402.63,403.15,402.43,403.05,5685.0,392.0383,392.5446,391.8435,392.4472,5685.0
2021-04-06 15:00:00,403.09,403.19,402.08,402.11,3012.0,392.4862,392.5835,391.5027,391.5319,3012.0
2021-04-06 15:05:00,401.98,402.09,401.71,401.75,3961.0,391.4054,391.5125,391.1425,391.1814,3961.0
2021-04-06 15:10:00,401.73,401.98,401.7,401.94,2637.0,391.1619,391.4054,391.1327,391.3664,2637.0
2021-04-06 15:15:00,401.93,402.22,401.52,402.22,4005.0,391.3567,391.639,390.9575,391.639,4005.0
2021-04-06 15:20:00,402.33,402.44,402.19,402.27,5464.0,391.7461,391.8532,391.6098,391.6877,5464.0
2021-04-06 15:25:00,402.33,402.37,401.81,402.06,3500.0,391.7461,391.7851,391.2398,391.4832,3500.0
2021-04-06 15:30:00,402.22,402.56,402.06,402.24,3214.0,391.639,391.9701,391.4832,391.6585,3214.0
2021-04-06 15:35:00,402.13,402.28,401.57,401.69,7231.0,391.5514,391.6975,391.0061,391.123,7231.0
2021-04-06 15:40:00,401.53,402.1,401.38,401.9,4904.0,390.9672,391.5222,390.8211,391.3275,4904.0
2021-04-06 15:45:00,401.5,401.93,401.5,401.55,4200.0,390.938,391.3567,390.938,390.9867,4200.0
2021-04-06 15:50:00,401.0,401.18,400.0,400.0,17886.0,390.4511,390.6264,389.4774,389.4774,17886.0
2021-04-06 15:55:00,399.84,401.56,399.84,401.42,34100.0,389.3216,390.9964,389.3216,390.8601,34100.0
2021-04-07 09:30:00,400.16,402.22,399.02,400.0,21937.0,389.6332,391.639,388.5232,389.4774,21937.0
2021-04-07 09:35:00,399.96,400.95,399.69,399.78,7800.0,389.4385,390.4024,389.1756,389.2632,7800.0
2021-04-07 09:40:00,399.85,401.22,399.54,401.22,4481.0,389.3314,390.6653,389.0295,390.6653,4481.0
2021-04-07 09:45:00,401.8,401.94,401.12,401.5,2555.0,391.2301,391.3664,390.568,390.938,2555.0
2021-04-07 09:50:00,401.61,402.42,401.61,402.02,2647.0,391.0451,391.8338,391.0451,391.4443,2647.0
2021-04-07 09:55:00,401.96,401.96,401.27,401.34,2900.0,391.3859,391.3859,390.714,390.7822,2900.0
2021-04-07 10:00:00,401.31,402.03,401.07,401.65,3648.0,390.753,391.454,390.5193,391.084,3648.0
2021-04-07 10:05:00,401.25,401.87,401.25,401.52,3600.0,390.6946,391.2982,390.6946,390.9575,3600.0
2021-04-07 10:10:00,401.68,402.5,401.51,402.44,5908.0,391.1132,391.9117,390.9477,391.8532,5908.0
2021-04-07 10:15:00,402.56,402.7,401.49,402.31,2000.0,391.9701,392.1064,390.9282,391.7267,2000.0
2021-04-07 10:20:00,402.38,402.59,401.73,402.59,4515.0,391.7948,391.9993,391.1619,391.9993,4515.0
2021-04-07 10:25:00,402.59,402.76,402.55,402.58,1500.0,391.9993,392.1648,391.9604,391.9896,1500.0
2021-04-07 10:30:00,402.7,403.12,401.97,402.48,2518.0,392.1064,392.5154,391.3956,391.8922,2518.0
2021-04-07 10:35:00,402.48,402.66,402.22,402.55,2254.0,391.8922,392.0675,391.639,391.9604,2254.0
2021-04-07 10:40:00,402.41,402.42,401.86,402.06,2475.0,391.824,391.8338,391.2885,391.4832,2475.0
2021-04-07 10:45:00,402.17,402.38,401.22,401.36,4075.0,391.5904,391.7948,390.6653,390.8017,4075.0
2021-04-07 10:50:00,401.08,401.2,400.93,401.01,3500.0,390.529,390.6459,390.383,390.4609,3500.0
2021-04-07 10:55:00,401.02,401.62,401.01,401.33,3381.0,390.4706,391.0548,390.4609,390.7724,3381.0
2021-04-07 11:00:00,401.33,402.07,401.32,401.67,2182.0,390.7724,391.493,390.7627,391.1035,2182.0
2021-04-07 11:05:00,401.56,402.07,401.56,401.95,2326.0,390.9964,391.493,390.9964,391.3761,2326.0
2021-04-07 11:10:00,402.19,402.29,401.6,401.8,3516.0,391.6098,391.7072,391.0353,391.2301,3516.0
2021-04-07 11:15:00,401.87,402.33,401.53,402.09,4630.0,391.2982,391.7461,390.9672,391.5125,4630.0
2021-04-07 11:20:00,402.27,402.32,401.6,401.68,9342.0,391.6877,391.7364,391.0353,391.1132,9342.0
2021-04-07 11:25:00,401.85,402.23,401.12,401.12,5710.0,391.2788,391.6488,390.568,390.568,5710.0
2021-04-07 11:30:00,400.98,401.26,400.95,401.0,1550.0,390.4317,390.7043,390.4024,390.4511,1550.0
2021-04-07 11:35:00,401.22,401.25,400.4,400.4,2000.0,390.6653,390.6946,389.8669,389.8669,2000.0
2021-04-07 11:40:00,400.4,400.9,400.4,400.67,2100.0,389.8669,390.3538,389.8669,390.1298,2100.0
2021-04-07 11:45:00,400.84,401.48,400.83,401.34,1455.0,390.2953,390.9185,390.2856,390.7822,1455.0
2021-04-07 11:50:00,401.34,401.38,401.05,401.21,4700.0,390.7822,390.8211,390.4998,390.6556,4700.0
2021-04-07 11:55:00,401.32,401.75,400.95,401.66,3289.0,390.7627,391.1814,390.4024,391.0938,3289.0
2021-04-07 12:00:00,401.73,402.03,401.73,401.76,1806.0,391.1619,391.454,391.1619,391.1911,1806.0
2021-04-07 12:05:00,401.89,401.9,401.2,401.79,2851.0,391.3177,391.3275,390.6459,391.2203,2851.0
2021-04-07 12:10:00,401.81,401.87,401.5,401.87,2755.0,391.2398,391.2982,390.938,391.2982,2755.0
2021-04-07 12:15:00,401.72,401.74,400.64,400.64,2700.0,391.1522,391.1717,390.1006,390.1006,2700.0
2021-04-07 12:20:00,400.56,400.96,400.27,400.94,2107.0,390.0227,390.4122,389.7403,390.3927,2107.0
2021-04-07 12:25:00,401.15,401.15,400.28,400.28,1900.0,390.5972,390.5972,389.7501,389.7501,1900.0
2021-04-07 12:30:00,400.28,401.04,400.28,400.89,2100.0,389.7501,390.4901,389.7501,390.344,2100.0
2021-04-07 12:35:00,400.93,401.31,400.93,401.26,1420.0,390.383,390.753,390.383,390.7043,1420.0
2021-04-07 12:40:00,401.05,401.14,400.45,400.8,1700.0,390.4998,390.5874,389.9156,390.2564,1700.0
2021-04-07 12:45:00,400.62,401.07,400.57,400.94,1942.0,390.0811,390.5193,390.0324,390.3927,1942.0
2021-04-07 12:50:00,401.01,401.2,400.87,400.87,1000.0,390.4609,390.6459,390.3246,390.3246,1000.0
2021-04-07 12:55:00,400.64,401.0,400.64,400.86,1386.0,390.1006,390.4511,390.1006,390.3148,1386.0
2021-04-07 13:00:00,400.68,401.0,400.2,400.69,2000.0,390.1395,390.4511,389.6722,390.1493,2000.0
2021-04-07 13:05:00,400.88,401.01,400.4,400.4,628.0,390.3343,390.4609,389.8669,389.8669,628.0
2021-04-07 13:10:00,400.61,400.65,400.48,400.48,2152.0,390.0714,390.1103,389.9448,389.9448,2152.0
2021-04-07 13:15:00,400.32,400.78,400.32,400.47,500.0,389.789,390.2369,389.789,389.9351,500.0
2021-04-07 13:20:00,400.44,400.56,400.32,400.39,2069.0,389.9059,390.0227,389.789,389.8572,2069.0
2021-04-07 13:25:00,400.28,400.55,400.26,400.26,1949.0,389.7501,390.013,389.7306,389.7306,1949.0
2021-04-07 13:30:00,400.38,400.99,400.28,400.81,2752.0,389.8474,390.4414,389.7501,390.2661,2752.0
2021-04-07 13:35:00,400.94,401.01,400.85,400.88,800.0,390.3927,390.4609,390.3051,390.3343,800.0
2021-04-07 13:40:00,401.0,401.17,400.99,400.99,1270.0,390.4511,390.6167,390.4414,390.4414,1270.0
2021-04-07 13:45:00,401.23,401.38,401.06,401.06,2007.0,390.6751,390.8211,390.5096,390.5096,2007.0
2021-04-07 13:50:00,400.95,401.26,400.92,401.2,1405.0,390.4024,390.7043,390.3732,390.6459,1405.0
2021-04-07 13:55:00,401.13,401.7,401.07,401.38,3739.0,390.5777,391.1327,390.5193,390.8211,3739.0
2021-04-07 14:00:00,401.53,401.71,401.26,401.26,1965.0,390.9672,391.1425,390.7043,390.7043,1965.0
2021-04-07 14:05:00,401.29,401.76,401.2,401.39,4536.0,390.7335,391.1911,390.6459,390.8309,4536.0
2021-04-07 14:10:00,401.47,401.88,401.47,401.72,2145.0,390.9088,391.308,390.9088,391.1522,2145.0
2021-04-07 14:15:00,401.76,401.85,401.68,401.73,1148.0,391.1911,391.2788,391.1132,391.1619,1148.0
2021-04-07 14:20:00,401.82,401.98,401.74,401.74,2133.0,391.2496,391.4054,391.1717,391.1717,2133.0
2021-04-07 14:25:00,401.74,402.27,401.43,402.22,4725.0,391.1717,391.6877,390.8698,391.639,4725.0
2021-04-07 14:30:00,402.24,402.45,402.1,402.3,2410.0,391.6585,391.863,391.5222,391.7169,2410.0
2021-04-07 14:35:00,402.43,402.48,402.11,402.11,2167.0,391.8435,391.8922,391.5319,391.5319,2167.0
2021-04-07 14:40:00,402.14,402.48,402.14,402.16,2187.0,391.5611,391.8922,391.5611,391.5806,2187.0
2021-04-07 14:45:00,402.4,402.71,402.38,402.45,1950.0,391.8143,392.1161,391.7948,391.863,1950.0
2021-04-07 14:50:00,402.57,402.95,402.51,402.71,2835.0,391.9798,392.3498,391.9214,392.1161,2835.0
2021-04-07 14:55:00,402.59,402.67,402.07,402.31,1338.0,391.9993,392.0772,391.493,391.7267,1338.0
2021-04-07 15:00:00,402.4,402.57,402.02,402.29,4600.0,391.8143,391.9798,391.4443,391.7072,4600.0
2021-04-07 15:05:00,402.22,402.36,401.66,401.76,3929.0,391.639,391.7754,391.0938,391.1911,3929.0
2021-04-07 15:10:00,401.82,402.17,401.71,401.78,4993.0,391.2496,391.5904,391.1425,391.2106,4993.0
2021-04-07 15:15:00,401.86,401.86,401.48,401.48,3050.0,391.2885,391.2885,390.9185,390.9185,3050.0
2021-04-07 15:20:00,401.63,402.07,401.62,401.74,2572.0,391.0646,391.493,391.0548,391.1717,2572.0
2021-04-07 15:25:00,401.62,401.78,401.14,401.42,5476.0,391.0548,391.2106,390.5874,390.8601,5476.0
2021-04-07 15:30:00,401.48,401.95,401.29,401.29,4212.0,390.9185,391.3761,390.7335,390.7335,4212.0
2021-04-07 15:35:00,401.25,401.84,401.05,401.67,7379.0,390.6946,391.269,390.4998,391.1035,7379.0
2021-04-07 15:40:00,401.66,402.14,401.61,401.96,10492.0,391.0938,391.5611,391.0451,391.3859,10492.0
2021-04-07 15:45:00,402.06,402.66,402.06,402.3,8188.0,391.4832,392.0675,391.4832,391.7169,8188.0
2021-04-07 15:50:00,402.38,402.45,400.76,401.13,21263.0,391.7948,391.863,390.2174,390.5777,21263.0
2021-04-07 15:55:00,401.16,401.34,400.7,400.93,47582.0,390.6069,390.7822,390.159,390.383,47582.0
2021-04-08 09:30:00,403.54,408.83,402.9,408.01,20509.0,392.9243,398.0752,392.3011,397.2767,20509.0
2021-04-08 09:35:00,408.2,408.53,406.02,406.72,25626.0,397.4617,397.783,395.3391,396.0207,25626.0
2021-04-08 09:40:00,406.86,408.85,406.86,408.0,9777.0,396.157,398.0946,396.157,397.267,9777.0
2021-04-08 09:45:00,408.34,408.43,407.21,408.03,8726.0,397.598,397.6857,396.4978,397.2962,8726.0
2021-04-08 09:50:00,408.0,408.66,408.0,408.17,2840.0,397.267,397.9096,397.267,397.4325,2840.0
2021-04-08 09:55:00,408.02,408.02,407.45,407.59,2370.0,397.2865,397.2865,396.7315,396.8678,2370.0
2021-04-08 10:00:00,407.01,407.84,406.84,407.01,2605.0,396.303,397.1112,396.1375,396.303,2605.0
2021-04-08 10:05:00,406.74,406.76,405.54,406.1,7407.0,396.0401,396.0596,394.8717,395.417,7407.0
2021-04-08 10:10:00,406.13,406.48,405.47,406.04,4552.0,395.4462,395.787,394.8035,395.3585,4552.0
2021-04-08 10:15:00,405.89,406.66,405.89,406.19,4907.0,395.2125,395.9622,395.2125,395.5046,4907.0
2021-04-08 10:20:00,406.33,407.26,405.85,407.26,3013.0,395.6409,396.5465,395.1735,396.5465,3013.0
2021-04-08 10:25:00,407.54,408.26,407.28,408.26,5344.0,396.8191,397.5201,396.5659,397.5201,5344.0
2021-04-08 10:30:00,408.25,409.76,408.02,409.61,16050.0,397.5104,398.9807,397.2865,398.8346,16050.0
2021-04-08 10:35:00,409.7,410.5,409.59,410.21,22784.0,398.9223,399.7012,398.8152,399.4188,22784.0
2021-04-08 10:40:00,410.28,410.79,410.06,410.23,8406.0,399.487,399.9836,399.2728,399.4383,8406.0
2021-04-08 10:45:00,410.3,410.3,409.77,410.17,11132.0,399.5065,399.5065,398.9904,399.3799,11132.0
2021-04-08 10:50:00,410.14,410.14,409.27,409.48,4677.0,399.3507,399.3507,398.5036,398.7081,4677.0
2021-04-08 10:55:00,409.59,409.65,409.32,409.48,4130.0,398.8152,398.8736,398.5523,398.7081,4130.0
2021-04-08 11:00:00,409.44,410.0,409.14,409.9,6814.0,398.6691,399.2144,398.377,399.117,6814.0
2021-04-08 11:05:00,409.97,410.0,409.57,409.81,4687.0,399.1852,399.2144,398.7957,399.0294,4687.0
2021-04-08 11:10:00,409.74,410.23,409.57,410.04,14836.0,398.9612,399.4383,398.7957,399.2533,14836.0
2021-04-08 11:15:00,410.04,410.14,409.74,410.14,8211.0,399.2533,399.3507,398.9612,399.3507,8211.0
2021-04-08 11:20:00,410.42,410.64,410.04,410.48,12238.0,399.6233,399.8375,399.2533,399.6817,12238.0
2021-04-08 11:25:00,410.6,410.6,409.95,409.95,7085.0,399.7986,399.7986,399.1657,399.1657,7085.0
2021-04-08 11:30:00,410.08,410.25,409.9,410.0,7120.0,399.2923,399.4578,399.117,399.2144,7120.0
2021-04-08 11:35:00,410.07,410.32,409.89,410.19,9477.0,399.2825,399.526,399.1073,399.3994,9477.0
2021-04-08 11:40:00,410.19,410.37,410.0,410.14,5790.0,399.3994,399.5746,399.2144,399.3507,5790.0
2021-04-08 11:45:00,410.09,410.43,409.73,410.43,4081.0,399.302,399.6331,398.9515,399.6331,4081.0
2021-04-08 11:50:00,410.42,410.58,410.21,410.57,16661.0,399.6233,399.7791,399.4188,399.7694,16661.0
2021-04-08 11:55:00,410.56,410.59,410.13,410.17,17157.0,399.7596,399.7889,399.341,399.3799,17157.0
2021-04-08 12:00:00,410.19,410.55,409.77,410.55,9037.0,399.3994,399.7499,398.9904,399.7499,9037.0
2021-04-08 12:05:00,410.44,410.44,410.0,410.19,2186.0,399.6428,399.6428,399.2144,399.3994,2186.0
2021-04-08 12:10:00,410.13,410.25,409.79,410.25,3814.0,399.341,399.4578,399.0099,399.4578,3814.0
2021-04-08 12:15:00,410.23,410.5,410.23,410.37,2103.0,399.4383,399.7012,399.4383,399.5746,2103.0
2021-04-08 12:20:00,410.29,410.58,409.85,410.38,3848.0,399.4967,399.7791,399.0683,399.5844,3848.0
2021-04-08 12:25:00,410.26,410.4,410.14,410.4,1684.0,399.4675,399.6039,399.3507,399.6039,1684.0
2021-04-08 12:30:00,410.4,410.41,410.0,410.08,5962.0,399.6039,399.6136,399.2144,399.2923,5962.0
2021-04-08 12:35:00,410.14,410.53,410.12,410.12,6197.0,399.3507,399.7304,399.3312,399.3312,6197.0
2021-04-08 12:40:00,410.18,410.38,410.1,410.34,5321.0,399.3896,399.5844,399.3117,399.5454,5321.0
2021-04-08 12:45:00,410.2,410.2,409.73,409.87,6918.0,399.4091,399.4091,398.9515,399.0878,6918.0
2021-04-08 12:50:00,409.84,410.34,409.83,410.34,2107.0,399.0586,399.5454,399.0488,399.5454,2107.0
2021-04-08 12:55:00,410.19,410.19,409.96,410.05,3170.0,399.3994,399.3994,399.1754,399.2631,3170.0
2021-04-08 13:00:00,410.05,410.24,409.97,410.16,2448.0,399.2631,399.4481,399.1852,399.3702,2448.0
2021-04-08 13:05:00,410.16,410.3,410.03,410.05,2943.0,399.3702,399.5065,399.2436,399.2631,2943.0
2021-04-08 13:10:00,410.02,410.02,409.27,409.6,12162.0,399.2338,399.2338,398.5036,398.8249,12162.0
2021-04-08 13:15:00,409.61,409.98,409.53,409.61,2811.0,398.8346,399.1949,398.7567,398.8346,2811.0
2021-04-08 13:20:00,409.78,409.79,409.5,409.69,1407.0,399.0002,399.0099,398.7275,398.9125,1407.0
2021-04-08 13:25:00,409.79,410.04,409.78,409.94,1981.0,399.0099,399.2533,399.0002,399.156,1981.0
2021-04-08 13:30:00,410.02,410.34,409.98,410.02,2424.0,399.2338,399.5454,399.1949,399.2338,2424.0
2021-04-08 13:35:00,410.22,410.22,409.77,409.78,8867.0,399.4286,399.4286,398.9904,399.0002,8867.0
2021-04-08 13:40:00,409.82,409.91,409.27,409.45,3004.0,399.0391,399.1267,398.5036,398.6788,3004.0
2021-04-08 13:45:00,409.64,409.84,409.43,409.72,2495.0,398.8638,399.0586,398.6594,398.9417,2495.0
2021-04-08 13:50:00,409.73,409.98,409.71,409.71,4810.0,398.9515,399.1949,398.932,398.932,4810.0
2021-04-08 13:55:00,409.84,410.5,409.84,410.18,4900.0,399.0586,399.7012,399.0586,399.3896,4900.0
2021-04-08 14:00:00,410.28,410.38,410.0,410.35,4406.0,399.487,399.5844,399.2144,399.5552,4406.0
2021-04-08 14:05:00,410.28,410.45,410.0,410.34,6043.0,399.487,399.6525,399.2144,399.5454,6043.0
2021-04-08 14:10:00,410.43,410.52,410.17,410.49,4372.0,399.6331,399.7207,399.3799,399.6915,4372.0
2021-04-08 14:15:00,410.57,410.95,410.41,410.89,15597.0,399.7694,400.1394,399.6136,400.081,15597.0
2021-04-08 14:20:00,410.95,411.38,410.95,411.33,8171.0,400.1394,400.5581,400.1394,400.5094,8171.0
2021-04-08 14:25:00,411.47,411.92,411.37,411.81,7900.0,400.6457,401.0839,400.5483,400.9768,7900.0
2021-04-08 14:30:00,411.81,411.81,411.03,411.33,6393.0,400.9768,400.9768,400.2173,400.5094,6393.0
2021-04-08 14:35:00,411.28,411.56,411.0,411.42,7426.0,400.4607,400.7333,400.1881,400.597,7426.0
2021-04-08 14:40:00,411.42,411.69,411.4,411.51,15494.0,400.597,400.8599,400.5775,400.6847,15494.0
2021-04-08 14:45:00,411.55,411.6,411.31,411.37,4240.0,400.7236,400.7723,400.4899,400.5483,4240.0
2021-04-08 14:50:00,411.41,411.54,410.99,411.18,5795.0,400.5873,400.7139,400.1783,400.3633,5795.0
2021-04-08 14:55:00,411.06,411.58,411.03,411.47,5253.0,400.2465,400.7528,400.2173,400.6457,5253.0
2021-04-08 15:00:00,411.3,411.37,410.81,410.91,4584.0,400.4802,400.5483,400.0031,400.1004,4584.0
2021-04-08 15:05:00,410.92,410.94,410.52,410.58,5125.0,400.1102,400.1296,399.7207,399.7791,5125.0
2021-04-08 15:10:00,410.58,410.58,410.06,410.15,6469.0,399.7791,399.7791,399.2728,399.3604,6469.0
2021-04-08 15:15:00,410.17,410.59,410.07,410.24,16023.0,399.3799,399.7889,399.2825,399.4481,16023.0
2021-04-08 15:20:00,410.18,410.47,409.87,409.98,4253.0,399.3896,399.672,399.0878,399.1949,4253.0
2021-04-08 15:25:00,410.13,410.43,410.13,410.23,4096.0,399.341,399.6331,399.341,399.4383,4096.0
2021-04-08 15:30:00,410.41,410.87,410.41,410.73,10928.0,399.6136,400.0615,399.6136,399.9252,10928.0
2021-04-08 15:35:00,410.77,411.38,410.77,411.38,13115.0,399.9641,400.5581,399.9641,400.5581,13115.0
2021-04-08 15:40:00,411.37,411.43,411.09,411.15,13670.0,400.5483,400.6068,400.2757,400.3341,13670.0
2021-04-08 15:45:00,411.18,411.2,410.7,411.1,14170.0,400.3633,400.3828,399.896,400.2854,14170.0
2021-04-08 15:50:00,411.0,412.48,410.77,411.44,68270.0,400.1881,401.6291,399.9641,400.6165,68270.0
2021-04-08 15:55:00,411.3,411.53,410.67,411.46,54262.0,400.4802,400.7041,399.8667,400.636,54262.0
2021-04-09 09:30:00,412.41,412.41,409.35,409.73,30806.0,402.1283,402.1283,399.1446,399.5151,30806.0
2021-04-09 09:35:00,409.46,411.26,409.29,411.05,7887.0,399.2518,401.007,399.0861,400.8022,7887.0
2021-04-09 09:40:00,411.58,412.48,410.27,412.28,6526.0,401.319,402.1966,400.0417,402.0015,6526.0
2021-04-09 09:45:00,412.28,412.42,410.48,410.98,3600.0,402.0015,402.1381,400.2464,400.734,3600.0
2021-04-09 09:50:00,410.86,411.8,410.55,411.57,6558.0,400.6169,401.5335,400.3147,401.3092,6558.0
2021-04-09 09:55:00,411.68,412.28,411.59,411.68,2079.0,401.4165,402.0015,401.3287,401.4165,2079.0
2021-04-09 10:00:00,411.63,412.48,411.33,411.91,4745.0,401.3677,402.1966,401.0752,401.6408,4745.0
2021-04-09 10:05:00,412.24,413.15,411.63,413.11,6138.0,401.9625,402.8499,401.3677,402.8108,6138.0
2021-04-09 10:10:00,413.1,413.56,412.9,413.04,12589.0,402.8011,403.2496,402.6061,402.7426,12589.0
2021-04-09 10:15:00,413.0,413.19,412.75,413.0,7675.0,402.7036,402.8889,402.4598,402.7036,7675.0
2021-04-09 10:20:00,413.19,413.5,412.86,413.06,4449.0,402.8889,403.1911,402.5671,402.7621,4449.0
2021-04-09 10:25:00,413.19,413.5,412.52,412.66,5832.0,402.8889,403.1911,402.2356,402.3721,5832.0
2021-04-09 10:30:00,412.82,413.14,412.04,413.12,6716.0,402.5281,402.8401,401.7675,402.8206,6716.0
2021-04-09 10:35:00,413.13,413.73,412.91,413.21,5815.0,402.8304,403.4154,402.6158,402.9084,5815.0
2021-04-09 10:40:00,413.21,413.74,413.02,413.62,5164.0,402.9084,403.4251,402.7231,403.3081,5164.0
2021-04-09 10:45:00,413.53,414.33,413.5,414.18,5023.0,403.2204,404.0004,403.1911,403.8542,5023.0
2021-04-09 10:50:00,414.15,414.72,413.92,414.72,16616.0,403.8249,404.3807,403.6007,404.3807,16616.0
2021-04-09 10:55:00,414.77,414.82,413.5,413.5,9782.0,404.4295,404.4782,403.1911,403.1911,9782.0
2021-04-09 11:00:00,413.83,414.21,413.26,413.42,4556.0,403.5129,403.8834,402.9571,403.1131,4556.0
2021-04-09 11:05:00,413.39,413.87,413.06,413.84,4714.0,403.0839,403.5519,402.7621,403.5226,4714.0
2021-04-09 11:10:00,413.7,413.7,413.15,413.26,5460.0,403.3861,403.3861,402.8499,402.9571,5460.0
2021-04-09 11:15:00,413.31,414.35,413.31,414.35,12659.0,403.0059,404.0199,403.0059,404.0199,12659.0
2021-04-09 11:20:00,414.43,414.94,414.24,414.83,27867.0,404.0979,404.5952,403.9127,404.488,27867.0
2021-04-09 11:25:00,414.84,414.88,413.42,413.59,8314.0,404.4977,404.5367,403.1131,403.2789,8314.0
2021-04-09 11:30:00,413.53,414.31,413.15,414.31,3807.0,403.2204,403.9809,402.8499,403.9809,3807.0
2021-04-09 11:35:00,414.22,414.33,413.89,414.25,4974.0,403.8932,404.0004,403.5714,403.9224,4974.0
2021-04-09 11:40:00,414.17,414.39,414.03,414.07,2900.0,403.8444,404.0589,403.7079,403.7469,2900.0
2021-04-09 11:45:00,414.01,414.4,413.96,414.2,4780.0,403.6884,404.0687,403.6397,403.8737,4780.0
2021-04-09 11:50:00,414.3,415.07,414.25,414.87,11558.0,403.9712,404.722,403.9224,404.527,11558.0
2021-04-09 11:55:00,415.02,415.95,414.99,415.76,3802.0,404.6732,405.58,404.644,405.3948,3802.0
2021-04-09 12:00:00,415.7,416.41,415.67,416.41,3106.0,405.3363,406.0286,405.307,406.0286,3106.0
2021-04-09 12:05:00,416.34,416.5,416.09,416.28,6881.0,405.9603,406.1163,405.7166,405.9018,6881.0
2021-04-09 12:10:00,416.23,416.46,416.05,416.46,9876.0,405.8531,406.0773,405.6776,406.0773,9876.0
2021-04-09 12:15:00,416.52,416.74,416.28,416.64,5776.0,406.1358,406.3503,405.9018,406.2528,5776.0
2021-04-09 12:20:00,416.57,417.2,416.57,417.16,6542.0,406.1846,406.7989,406.1846,406.7599,6542.0
2021-04-09 12:25:00,417.12,417.38,417.11,417.38,4976.0,406.7209,406.9744,406.7111,406.9744,4976.0
2021-04-09 12:30:00,417.24,417.33,416.66,416.66,5433.0,406.8379,406.9256,406.2723,406.2723,5433.0
2021-04-09 12:35:00,416.62,416.72,415.58,415.58,3549.0,406.2333,406.3308,405.2193,405.2193,3549.0
2021-04-09 12:40:00,415.48,415.69,414.85,415.13,3417.0,405.1218,405.3265,404.5075,404.7805,3417.0
2021-04-09 12:45:00,415.01,415.31,414.8,415.1,3810.0,404.6635,404.956,404.4587,404.7512,3810.0
2021-04-09 12:50:00,415.12,415.87,415.05,415.87,7010.0,404.7707,405.502,404.7025,405.502,7010.0
2021-04-09 12:55:00,415.84,415.89,415.19,415.48,5595.0,405.4728,405.5215,404.839,405.1218,5595.0
2021-04-09 13:00:00,415.59,415.93,415.54,415.68,2108.0,405.229,405.5605,405.1803,405.3168,2108.0
2021-04-09 13:05:00,415.49,415.64,414.8,414.8,4657.0,405.1315,405.2778,404.4587,404.4587,4657.0
2021-04-09 13:10:00,414.8,414.92,414.7,414.84,2453.0,404.4587,404.5757,404.3612,404.4977,2453.0
2021-04-09 13:15:00,414.7,415.37,414.7,415.3,1512.0,404.3612,405.0145,404.3612,404.9463,1512.0
2021-04-09 13:20:00,415.28,415.34,415.15,415.22,1725.0,404.9267,404.9853,404.8,404.8682,1725.0
2021-04-09 13:25:00,415.04,415.45,415.04,415.29,960.0,404.6927,405.0925,404.6927,404.9365,960.0
2021-04-09 13:30:00,415.15,415.66,415.13,415.58,4221.0,404.8,405.2973,404.7805,405.2193,4221.0
2021-04-09 13:35:00,415.35,415.69,415.32,415.65,3962.0,404.995,405.3265,404.9658,405.2875,3962.0
2021-04-09 13:40:00,415.66,415.85,415.6,415.69,2579.0,405.2973,405.4825,405.2388,405.3265,2579.0
2021-04-09 13:45:00,415.66,415.78,415.57,415.74,900.0,405.2973,405.4143,405.2095,405.3753,900.0
2021-04-09 13:50:00,415.79,415.92,415.37,415.91,2770.0,405.424,405.5508,405.0145,405.541,2770.0
2021-04-09 13:55:00,415.87,415.9,415.54,415.54,3175.0,405.502,405.5313,405.1803,405.1803,3175.0
2021-04-09 14:00:00,415.56,416.12,415.31,416.11,3594.0,405.1998,405.7458,404.956,405.7361,3594.0
2021-04-09 14:05:00,416.28,416.42,416.17,416.32,5214.0,405.9018,406.0383,405.7946,405.9408,5214.0
2021-04-09 14:10:00,416.4,416.55,416.17,416.55,5028.0,406.0188,406.1651,405.7946,406.1651,5028.0
2021-04-09 14:15:00,416.54,416.79,416.45,416.71,3450.0,406.1553,406.3991,406.0676,406.3211,3450.0
2021-04-09 14:20:00,416.77,416.91,416.32,416.32,2779.0,406.3796,406.5161,405.9408,405.9408,2779.0
2021-04-09 14:25:00,416.32,416.39,415.89,416.08,3616.0,405.9408,406.0091,405.5215,405.7068,3616.0
2021-04-09 14:30:00,415.99,416.23,415.85,416.23,6055.0,405.619,405.8531,405.4825,405.8531,6055.0
2021-04-09 14:35:00,416.11,416.22,416.01,416.1,967.0,405.7361,405.8433,405.6385,405.7263,967.0
2021-04-09 14:40:00,416.11,416.23,416.03,416.1,1800.0,405.7361,405.8531,405.6581,405.7263,1800.0
2021-04-09 14:45:00,416.08,416.26,416.06,416.06,1400.0,405.7068,405.8823,405.6873,405.6873,1400.0
2021-04-09 14:50:00,416.06,416.06,415.77,416.01,1521.0,405.6873,405.6873,405.4045,405.6385,1521.0
2021-04-09 14:55:00,415.96,416.16,415.88,415.89,5902.0,405.5898,405.7848,405.5118,405.5215,5902.0
2021-04-09 15:00:00,415.94,415.94,415.25,415.26,1812.0,405.5703,405.5703,404.8975,404.9072,1812.0
2021-04-09 15:05:00,415.27,415.29,414.91,414.92,2807.0,404.917,404.9365,404.566,404.5757,2807.0
2021-04-09 15:10:00,414.94,415.18,414.77,415.18,3705.0,404.5952,404.8292,404.4295,404.8292,3705.0
2021-04-09 15:15:00,415.29,415.62,415.29,415.47,4030.0,404.9365,405.2583,404.9365,405.112,4030.0
2021-04-09 15:20:00,415.45,415.88,415.44,415.75,5798.0,405.0925,405.5118,405.0828,405.385,5798.0
2021-04-09 15:25:00,415.73,416.24,415.67,416.15,7332.0,405.3655,405.8628,405.307,405.7751,7332.0
2021-04-09 15:30:00,416.22,416.5,415.94,416.49,5439.0,405.8433,406.1163,405.5703,406.1066,5439.0
2021-04-09 15:35:00,416.55,417.13,416.43,416.84,6907.0,406.1651,406.7306,406.0481,406.4479,6907.0
2021-04-09 15:40:00,416.69,417.24,416.36,416.77,5297.0,406.3016,406.8379,405.9798,406.3796,5297.0
2021-04-09 15:45:00,416.6,417.23,416.6,417.03,9588.0,406.2138,406.8281,406.2138,406.6331,9588.0
2021-04-09 15:50:00,417.03,418.15,417.03,417.81,32114.0,406.6331,407.7252,406.6331,407.3937,32114.0
2021-04-09 15:55:00,417.82,418.37,417.26,417.61,41983.0,407.4034,407.9397,406.8574,407.1987,41983.0
2021-04-12 09:30:00,415.53,416.23,412.89,413.51,25931.0,405.1705,405.8531,402.5963,403.2009,25931.0
2021-04-12 09:35:00,413.51,415.03,413.06,415.02,2549.0,403.2009,404.683,402.7621,404.6732,2549.0
2021-04-12 09:40:00,414.94,414.94,413.95,414.25,6415.0,404.5952,404.5952,403.6299,403.9224,6415.0
2021-04-12 09:45:00,413.63,413.63,412.48,412.94,19373.0,403.3179,403.3179,402.1966,402.6451,19373.0
2021-04-12 09:50:00,412.76,415.0,412.76,415.0,7873.0,402.4696,404.6537,402.4696,404.6537,7873.0
2021-04-12 09:55:00,414.83,415.33,413.95,415.0,15280.0,404.488,404.9755,403.6299,404.6537,15280.0
2021-04-12 10:00:00,414.79,415.35,414.67,414.91,2114.0,404.449,404.995,404.332,404.566,2114.0
2021-04-12 10:05:00,414.93,416.1,414.92,416.1,12928.0,404.5855,405.7263,404.5757,405.7263,12928.0
2021-04-12 10:10:00,416.0,416.29,415.69,416.06,4215.0,405.6288,405.9116,405.3265,405.6873,4215.0
2021-04-12 10:15:00,416.31,417.03,416.31,416.73,2087.0,405.9311,406.6331,405.9311,406.3406,2087.0
2021-04-12 10:20:00,416.87,416.98,416.61,416.69,1389.0,406.4771,406.5844,406.2236,406.3016,1389.0
2021-04-12 10:25:00,416.66,416.78,415.73,416.0,4735.0,406.2723,406.3894,405.3655,405.6288,4735.0
2021-04-12 10:30:00,415.93,415.93,415.28,415.65,2276.0,405.5605,405.5605,404.9267,405.2875,2276.0
2021-04-12 10:35:00,415.61,416.0,415.61,415.64,2135.0,405.2485,405.6288,405.2485,405.2778,2135.0
2021-04-12 10:40:00,415.27,415.57,414.87,415.08,1411.0,404.917,405.2095,404.527,404.7317,1411.0
2021-04-12 10:45:00,415.0,415.78,415.0,415.78,2001.0,404.6537,405.4143,404.6537,405.4143,2001.0
2021-04-12 10:50:00,415.76,416.2,415.76,416.19,2811.0,405.3948,405.8238,405.3948,405.8141,2811.0
2021-04-12 10:55:00,416.39,416.7,416.0,416.04,8098.0,406.0091,406.3113,405.6288,405.6678,8098.0
2021-04-12 11:00:00,416.04,416.37,415.88,416.18,13379.0,405.6678,405.9896,405.5118,405.8043,13379.0
2021-04-12 11:05:00,416.41,416.44,416.1,416.2,5540.0,406.0286,406.0578,405.7263,405.8238,5540.0
2021-04-12 11:10:00,416.0,416.39,416.0,416.38,3000.0,405.6288,406.0091,405.6288,405.9993,3000.0
2021-04-12 11:15:00,416.21,416.63,416.16,416.63,2011.0,405.8336,406.2431,405.7848,406.2431,2011.0
2021-04-12 11:20:00,416.67,416.9,416.12,416.12,1530.0,406.2821,406.5064,405.7458,405.7458,1530.0
2021-04-12 11:25:00,416.16,416.16,415.87,415.87,2700.0,405.7848,405.7848,405.502,405.502,2700.0
2021-04-12 11:30:00,415.82,416.04,415.62,415.98,3708.0,405.4533,405.6678,405.2583,405.6093,3708.0
2021-04-12 11:35:00,415.83,415.83,415.44,415.6,3404.0,405.463,405.463,405.0828,405.2388,3404.0
2021-04-12 11:40:00,415.46,416.08,415.41,416.03,2500.0,405.1023,405.7068,405.0535,405.6581,2500.0
2021-04-12 11:45:00,416.03,416.08,415.48,415.51,2200.0,405.6581,405.7068,405.1218,405.151,2200.0
2021-04-12 11:50:00,415.43,415.75,415.3,415.75,6303.0,405.073,405.385,404.9463,405.385,6303.0
2021-04-12 11:55:00,415.81,415.94,415.35,415.86,2701.0,405.4435,405.5703,404.995,405.4923,2701.0
2021-04-12 12:00:00,416.03,416.03,415.67,415.89,1600.0,405.6581,405.6581,405.307,405.5215,1600.0
2021-04-12 12:05:00,416.09,416.18,415.84,415.84,2733.0,405.7166,405.8043,405.4728,405.4728,2733.0
2021-04-12 12:10:00,415.75,415.75,415.27,415.42,7361.0,405.385,405.385,404.917,405.0633,7361.0
2021-04-12 12:15:00,415.4,415.54,415.21,415.33,2119.0,405.0438,405.1803,404.8585,404.9755,2119.0
2021-04-12 12:20:00,415.24,415.82,415.23,415.82,1136.0,404.8877,405.4533,404.878,405.4533,1136.0
2021-04-12 12:25:00,415.91,416.64,415.88,416.48,5223.0,405.541,406.2528,405.5118,406.0968,5223.0
2021-04-12 12:30:00,416.4,417.03,416.4,417.03,3814.0,406.0188,406.6331,406.0188,406.6331,3814.0
2021-04-12 12:35:00,417.04,417.13,416.4,416.56,3267.0,406.6429,406.7306,406.0188,406.1748,3267.0
2021-04-12 12:40:00,416.86,417.0,416.66,416.88,1408.0,406.4674,406.6039,406.2723,406.4869,1408.0
2021-04-12 12:45:00,416.89,416.96,416.79,416.8,642.0,406.4966,406.5649,406.3991,406.4089,642.0
2021-04-12 12:50:00,416.85,416.85,416.68,416.79,2500.0,406.4576,406.4576,406.2918,406.3991,2500.0
2021-04-12 12:55:00,416.8,416.9,416.57,416.57,6477.0,406.4089,406.5064,406.1846,406.1846,6477.0
2021-04-12 13:00:00,416.75,416.89,416.71,416.8,3727.0,406.3601,406.4966,406.3211,406.4089,3727.0
2021-04-12 13:05:00,416.81,416.95,416.66,416.95,5138.0,406.4186,406.5551,406.2723,406.5551,5138.0
2021-04-12 13:10:00,417.0,417.12,416.9,416.97,2295.0,406.6039,406.7209,406.5064,406.5746,2295.0
2021-04-12 13:15:00,416.88,416.88,416.76,416.76,1506.0,406.4869,406.4869,406.3699,406.3699,1506.0
2021-04-12 13:20:00,416.79,416.95,416.45,416.45,3300.0,406.3991,406.5551,406.0676,406.0676,3300.0
2021-04-12 13:25:00,416.36,416.63,416.22,416.49,3010.0,405.9798,406.2431,405.8433,406.1066,3010.0
2021-04-12 13:30:00,416.41,416.49,416.2,416.21,3882.0,406.0286,406.1066,405.8238,405.8336,3882.0
2021-04-12 13:35:00,416.23,416.45,416.23,416.36,2117.0,405.8531,406.0676,405.8531,405.9798,2117.0
2021-04-12 13:40:00,416.26,416.34,415.65,415.72,4810.0,405.8823,405.9603,405.2875,405.3558,4810.0
2021-04-12 13:45:00,415.78,416.2,415.78,416.17,3715.0,405.4143,405.8238,405.4143,405.7946,3715.0
2021-04-12 13:50:00,416.14,416.14,415.92,415.95,1814.0,405.7653,405.7653,405.5508,405.58,1814.0
2021-04-12 13:55:00,415.98,416.07,415.82,415.82,3157.0,405.6093,405.6971,405.4533,405.4533,3157.0
2021-04-12 14:00:00,415.93,416.6,415.9,416.32,2711.0,405.5605,406.2138,405.5313,405.9408,2711.0
2021-04-12 14:05:00,416.35,416.53,415.98,416.37,1449.0,405.9701,406.1456,405.6093,405.9896,1449.0
2021-04-12 14:10:00,416.43,416.44,416.18,416.23,3455.0,406.0481,406.0578,405.8043,405.8531,3455.0
2021-04-12 14:15:00,416.12,416.29,415.96,415.96,2600.0,405.7458,405.9116,405.5898,405.5898,2600.0
2021-04-12 14:20:00,415.93,415.94,415.67,415.84,1700.0,405.5605,405.5703,405.307,405.4728,1700.0
2021-04-12 14:25:00,415.91,415.91,415.6,415.74,2572.0,405.541,405.541,405.2388,405.3753,2572.0
2021-04-12 14:30:00,415.72,415.78,415.61,415.62,1200.0,405.3558,405.4143,405.2485,405.2583,1200.0
2021-04-12 14:35:00,415.53,415.74,415.53,415.69,1800.0,405.1705,405.3753,405.1705,405.3265,1800.0
2021-04-12 14:40:00,415.47,415.78,415.16,415.69,3643.0,405.112,405.4143,404.8097,405.3265,3643.0
2021-04-12 14:45:00,415.7,415.71,415.44,415.58,2215.0,405.3363,405.346,405.0828,405.2193,2215.0
2021-04-12 14:50:00,415.39,415.51,415.14,415.14,2914.0,405.034,405.151,404.7902,404.7902,2914.0
2021-04-12 14:55:00,415.25,415.57,415.25,415.5,2606.0,404.8975,405.2095,404.8975,405.1413,2606.0
2021-04-12 15:00:00,415.42,415.42,415.11,415.12,5348.0,405.0633,405.0633,404.761,404.7707,5348.0
2021-04-12 15:05:00,415.17,415.81,415.17,415.53,5390.0,404.8195,405.4435,404.8195,405.1705,5390.0
2021-04-12 15:10:00,415.53,415.53,414.84,414.94,5392.0,405.1705,405.1705,404.4977,404.5952,5392.0
2021-04-12 15:15:00,414.9,415.3,414.89,415.1,3936.0,404.5562,404.9463,404.5465,404.7512,3936.0
2021-04-12 15:20:00,415.1,415.37,415.08,415.16,5365.0,404.7512,405.0145,404.7317,404.8097,5365.0
2021-04-12 15:25:00,415.18,415.18,414.87,415.08,4508.0,404.8292,404.8292,404.527,404.7317,4508.0
2021-04-12 15:30:00,415.12,415.27,414.44,414.59,9103.0,404.7707,404.917,404.1077,404.254,9103.0
2021-04-12 15:35:00,414.52,415.45,414.52,415.37,9020.0,404.1857,405.0925,404.1857,405.0145,9020.0
2021-04-12 15:40:00,415.46,416.06,415.43,416.06,6924.0,405.1023,405.6873,405.073,405.6873,6924.0
2021-04-12 15:45:00,416.07,416.66,416.0,416.3,32623.0,405.6971,406.2723,405.6288,405.9213,32623.0
2021-04-12 15:50:00,416.11,416.53,415.53,415.67,40160.0,405.7361,406.1456,405.1705,405.307,40160.0
2021-04-12 15:55:00,415.63,416.02,415.2,415.99,42278.0,405.268,405.6483,404.8487,405.619,42278.0
2021-04-13 09:30:00,416.44,417.33,415.31,417.16,27066.0,406.0578,406.9256,404.956,406.7599,27066.0
2021-04-13 09:35:00,417.25,418.27,416.57,417.75,5100.0,406.8476,407.8422,406.1846,407.3352,5100.0
2021-04-13 09:40:00,417.85,418.34,415.65,415.86,9636.0,407.4327,407.9105,405.2875,405.4923,9636.0
2021-04-13 09:45:00,416.35,416.81,415.6,416.37,3347.0,405.9701,406.4186,405.2388,405.9896,3347.0
2021-04-13 09:50:00,416.42,417.55,416.36,417.25,4489.0,406.0383,407.1402,405.9798,406.8476,4489.0
2021-04-13 09:55:00,417.37,418.18,417.28,418.18,3930.0,406.9646,407.7544,406.8769,407.7544,3930.0
2021-04-13 10:00:00,418.27,418.48,417.04,417.08,4229.0,407.8422,408.047,406.6429,406.6819,4229.0
2021-04-13 10:05:00,416.77,416.82,416.16,416.6,2199.0,406.3796,406.4284,405.7848,406.2138,2199.0
2021-04-13 10:10:00,416.69,417.18,416.33,417.08,2595.0,406.3016,406.7794,405.9506,406.6819,2595.0
2021-04-13 10:15:00,417.24,417.24,416.04,416.39,2219.0,406.8379,406.8379,405.6678,406.0091,2219.0
2021-04-13 10:20:00,416.0,416.13,415.43,415.58,3211.0,405.6288,405.7556,405.073,405.2193,3211.0
2021-04-13 10:25:00,415.73,416.99,415.73,416.69,4508.0,405.3655,406.5941,405.3655,406.3016,4508.0
2021-04-13 10:30:00,416.96,416.96,416.01,416.13,4025.0,406.5649,406.5649,405.6385,405.7556,4025.0
2021-04-13 10:35:00,416.17,416.35,415.4,415.4,4169.0,405.7946,405.9701,405.0438,405.0438,4169.0
2021-04-13 10:40:00,415.57,416.82,415.57,416.47,7858.0,405.2095,406.4284,405.2095,406.0871,7858.0
2021-04-13 10:45:00,416.81,417.1,416.37,416.4,2047.0,406.4186,406.7014,405.9896,406.0188,2047.0
2021-04-13 10:50:00,416.61,416.61,416.29,416.29,1770.0,406.2236,406.2236,405.9116,405.9116,1770.0
2021-04-13 10:55:00,416.23,416.97,415.89,416.84,2872.0,405.8531,406.5746,405.5215,406.4479,2872.0
2021-04-13 11:00:00,416.82,416.82,416.1,416.1,2943.0,406.4284,406.4284,405.7263,405.7263,2943.0
2021-04-13 11:05:00,415.91,416.74,415.9,416.74,1500.0,405.541,406.3503,405.5313,406.3503,1500.0
2021-04-13 11:10:00,416.58,416.58,415.92,416.08,6988.0,406.1943,406.1943,405.5508,405.7068,6988.0
2021-04-13 11:15:00,416.17,416.17,415.13,415.42,3900.0,405.7946,405.7946,404.7805,405.0633,3900.0
2021-04-13 11:20:00,415.42,415.65,415.13,415.48,2700.0,405.0633,405.2875,404.7805,405.1218,2700.0
2021-04-13 11:25:00,415.61,415.76,415.34,415.76,1400.0,405.2485,405.3948,404.9853,405.3948,1400.0
2021-04-13 11:30:00,415.66,415.78,415.43,415.43,2800.0,405.2973,405.4143,405.073,405.073,2800.0
2021-04-13 11:35:00,415.25,415.25,414.31,414.85,2236.0,404.8975,404.8975,403.9809,404.5075,2236.0
2021-04-13 11:40:00,414.68,415.0,414.67,415.0,1238.0,404.3417,404.6537,404.332,404.6537,1238.0
2021-04-13 11:45:00,415.37,415.48,415.15,415.48,2563.0,405.0145,405.1218,404.8,405.1218,2563.0
2021-04-13 11:50:00,415.48,415.72,415.21,415.46,2156.0,405.1218,405.3558,404.8585,405.1023,2156.0
2021-04-13 11:55:00,415.38,415.83,415.37,415.53,1900.0,405.0243,405.463,405.0145,405.1705,1900.0
2021-04-13 12:00:00,415.78,415.85,415.64,415.76,3188.0,405.4143,405.4825,405.2778,405.3948,3188.0
2021-04-13 12:05:00,415.87,416.27,415.76,416.19,3400.0,405.502,405.8921,405.3948,405.8141,3400.0
2021-04-13 12:10:00,416.3,416.32,416.01,416.19,8023.0,405.9213,405.9408,405.6385,405.8141,8023.0
2021-04-13 12:15:00,416.19,416.57,415.9,416.57,3300.0,405.8141,406.1846,405.5313,406.1846,3300.0
2021-04-13 12:20:00,416.57,416.59,416.32,416.32,7049.0,406.1846,406.2041,405.9408,405.9408,7049.0
2021-04-13 12:25:00,416.25,416.27,415.78,415.85,3161.0,405.8726,405.8921,405.4143,405.4825,3161.0
2021-04-13 12:30:00,416.0,416.12,415.74,415.97,1600.0,405.6288,405.7458,405.3753,405.5995,1600.0
2021-04-13 12:35:00,416.12,416.12,415.76,415.82,1500.0,405.7458,405.7458,405.3948,405.4533,1500.0
2021-04-13 12:40:00,415.79,415.81,415.58,415.58,1713.0,405.424,405.4435,405.2193,405.2193,1713.0
2021-04-13 12:45:00,415.71,415.71,415.32,415.49,1477.0,405.346,405.346,404.9658,405.1315,1477.0
2021-04-13 12:50:00,415.56,415.62,415.5,415.62,800.0,405.1998,405.2583,405.1413,405.2583,800.0
2021-04-13 12:55:00,415.43,415.52,415.21,415.51,1700.0,405.073,405.1608,404.8585,405.151,1700.0
2021-04-13 13:00:00,415.74,416.12,415.65,416.08,2000.0,405.3753,405.7458,405.2875,405.7068,2000.0
2021-04-13 13:05:00,416.31,416.36,416.21,416.31,1386.0,405.9311,405.9798,405.8336,405.9311,1386.0
2021-04-13 13:10:00,416.31,416.31,416.31,416.31,0.0,405.9311,405.9311,405.9311,405.9311,0.0
2021-04-13 13:15:00,416.31,416.58,416.31,416.53,7858.0,405.9311,406.1943,405.9311,406.1456,7858.0
2021-04-13 13:20:00,416.68,416.96,416.68,416.79,1208.0,406.2918,406.5649,406.2918,406.3991,1208.0
2021-04-13 13:25:00,416.94,416.94,416.74,416.79,1679.0,406.5454,406.5454,406.3503,406.3991,1679.0
2021-04-13 13:30:00,416.9,416.9,416.72,416.86,890.0,406.5064,406.5064,406.3308,406.4674,890.0
2021-04-13 13:35:00,416.76,417.08,416.76,416.87,1802.0,406.3699,406.6819,406.3699,406.4771,1802.0
2021-04-13 13:40:00,416.7,417.11,416.7,416.98,1416.0,406.3113,406.7111,406.3113,406.5844,1416.0
2021-04-13 13:45:00,417.12,417.15,417.01,417.12,3887.0,406.7209,406.7501,406.6136,406.7209,3887.0
2021-04-13 13:50:00,417.12,417.12,417.12,417.12,100.0,406.7209,406.7209,406.7209,406.7209,100.0
2021-04-13 13:55:00,417.24,417.24,417.07,417.15,2479.0,406.8379,406.8379,406.6721,406.7501,2479.0
2021-04-13 14:00:00,417.15,417.3,417.08,417.21,4023.0,406.7501,406.8964,406.6819,406.8086,4023.0
2021-04-13 14:05:00,417.1,417.27,416.96,416.96,2800.0,406.7014,406.8671,406.5649,406.5649,2800.0
2021-04-13 14:10:00,416.98,417.43,416.97,417.11,5800.0,406.5844,407.0231,406.5746,406.7111,5800.0
2021-04-13 14:15:00,417.12,417.12,416.78,416.9,3400.0,406.7209,406.7209,406.3894,406.5064,3400.0
2021-04-13 14:20:00,416.87,417.02,416.78,416.95,6745.0,406.4771,406.6234,406.3894,406.5551,6745.0
2021-04-13 14:25:00,416.96,417.0,416.71,416.91,4206.0,406.5649,406.6039,406.3211,406.5161,4206.0
2021-04-13 14:30:00,417.04,417.33,416.92,417.19,4700.0,406.6429,406.9256,406.5259,406.7891,4700.0
2021-04-13 14:35:00,417.32,417.46,417.03,417.03,4298.0,406.9159,407.0524,406.6331,406.6331,4298.0
2021-04-13 14:40:00,417.06,417.68,416.92,417.68,2310.0,406.6624,407.2669,406.5259,407.2669,2310.0
2021-04-13 14:45:00,417.68,418.25,417.59,418.18,1955.0,407.2669,407.8227,407.1792,407.7544,1955.0
2021-04-13 14:50:00,418.17,418.51,418.04,418.39,2610.0,407.7447,408.0762,407.6179,407.9592,2610.0
2021-04-13 14:55:00,418.34,418.71,418.34,418.71,1197.0,407.9105,408.2712,407.9105,408.2712,1197.0
2021-04-13 15:00:00,418.78,418.94,418.74,418.75,1900.0,408.3395,408.4955,408.3005,408.3102,1900.0
2021-04-13 15:05:00,418.92,419.16,418.79,419.11,2787.0,408.476,408.71,408.3492,408.6613,2787.0
2021-04-13 15:10:00,419.03,419.35,419.03,419.35,3728.0,408.5833,408.8953,408.5833,408.8953,3728.0
2021-04-13 15:15:00,419.34,419.48,419.31,419.48,4534.0,408.8855,409.022,408.8563,409.022,4534.0
2021-04-13 15:20:00,419.53,419.53,418.89,418.98,3749.0,409.0708,409.0708,408.4467,408.5345,3749.0
2021-04-13 15:25:00,418.98,419.27,418.98,419.04,1900.0,408.5345,408.8173,408.5345,408.593,1900.0
2021-04-13 15:30:00,419.0,419.09,418.16,418.77,9190.0,408.554,408.6418,407.7349,408.3297,9190.0
2021-04-13 15:35:00,418.73,418.86,418.35,418.53,8762.0,408.2907,408.4175,407.9202,408.0957,8762.0
2021-04-13 15:40:00,418.53,419.07,418.53,419.01,7842.0,408.0957,408.6223,408.0957,408.5638,7842.0
2021-04-13 15:45:00,419.01,419.08,418.82,418.93,5287.0,408.5638,408.632,408.3785,408.4858,5287.0
2021-04-13 15:50:00,419.04,419.04,418.14,418.64,35284.0,408.593,408.593,407.7154,408.203,35284.0
2021-04-13 15:55:00,418.77,419.09,418.29,418.94,36107.0,408.3297,408.6418,407.8617,408.4955,36107.0
2021-04-14 09:30:00,422.77,422.77,420.49,421.82,27089.0,412.23,412.23,410.0069,411.3037,27089.0
2021-04-14 09:35:00,421.87,422.52,421.16,421.19,4900.0,411.3525,411.9863,410.6602,410.6894,4900.0
2021-04-14 09:40:00,420.62,421.19,420.12,420.6,2742.0,410.1336,410.6894,409.6461,410.1141,2742.0
2021-04-14 09:45:00,420.61,422.07,420.44,422.07,5232.0,410.1239,411.5475,409.9581,411.5475,5232.0
2021-04-14 09:50:00,421.99,422.24,421.65,421.88,3400.0,411.4695,411.7132,411.1379,411.3622,3400.0
2021-04-14 09:55:00,421.9,422.21,421.67,422.04,2916.0,411.3817,411.684,411.1574,411.5182,2916.0
2021-04-14 10:00:00,422.18,422.47,421.53,421.86,2080.0,411.6547,411.9375,411.0209,411.3427,2080.0
2021-04-14 10:05:00,422.05,422.31,421.67,422.3,2121.0,411.528,411.7815,411.1574,411.7717,2121.0
2021-04-14 10:10:00,422.06,422.06,421.42,421.5,2291.0,411.5377,411.5377,410.9137,410.9917,2291.0
2021-04-14 10:15:00,421.49,421.59,420.91,421.59,1881.0,410.9819,411.0794,410.4164,411.0794,1881.0
2021-04-14 10:20:00,421.74,421.93,420.29,420.68,1841.0,411.2257,411.411,409.8118,410.1921,1841.0
2021-04-14 10:25:00,420.21,420.26,419.27,419.27,3450.0,409.7338,409.7826,408.8173,408.8173,3450.0
2021-04-14 10:30:00,419.46,420.56,419.45,420.0,7109.0,409.0025,410.0751,408.9928,409.5291,7109.0
2021-04-14 10:35:00,419.97,420.22,419.78,420.15,4152.0,409.4998,409.7436,409.3146,409.6753,4152.0
2021-04-14 10:40:00,419.66,419.77,419.27,419.33,3783.0,409.1976,409.3048,408.8173,408.8758,3783.0
2021-04-14 10:45:00,419.4,419.81,419.26,419.8,4440.0,408.944,409.3438,408.8075,409.3341,4440.0
2021-04-14 10:50:00,419.74,419.99,418.89,418.95,7707.0,409.2756,409.5193,408.4467,408.5053,7707.0
2021-04-14 10:55:00,418.73,418.73,417.3,417.34,4774.0,408.2907,408.2907,406.8964,406.9354,4774.0
2021-04-14 11:00:00,417.42,417.83,416.88,417.33,5847.0,407.0134,407.4132,406.4869,406.9256,5847.0
2021-04-14 11:05:00,417.21,417.36,416.82,417.0,4233.0,406.8086,406.9549,406.4284,406.6039,4233.0
2021-04-14 11:10:00,416.69,417.3,416.44,416.91,6930.0,406.3016,406.8964,406.0578,406.5161,6930.0
2021-04-14 11:15:00,416.73,416.91,416.14,416.14,4151.0,406.3406,406.5161,405.7653,405.7653,4151.0
2021-04-14 11:20:00,416.04,416.25,415.2,415.22,3032.0,405.6678,405.8726,404.8487,404.8682,3032.0
2021-04-14 11:25:00,415.28,415.43,414.66,414.71,6066.0,404.9267,405.073,404.3222,404.371,6066.0
2021-04-14 11:30:00,414.76,414.98,413.87,413.96,6813.0,404.4197,404.6342,403.5519,403.6397,6813.0
2021-04-14 11:35:00,413.97,414.67,413.88,414.61,4200.0,403.6494,404.332,403.5617,404.2735,4200.0
2021-04-14 11:40:00,414.34,414.71,414.14,414.65,3307.0,404.0102,404.371,403.8152,404.3125,3307.0
2021-04-14 11:45:00,414.76,415.21,414.76,415.21,2346.0,404.4197,404.8585,404.4197,404.8585,2346.0
2021-04-14 11:50:00,415.34,415.34,414.96,414.97,4815.0,404.9853,404.9853,404.6147,404.6245,4815.0
2021-04-14 11:55:00,414.67,415.24,414.51,415.24,2860.0,404.332,404.8877,404.1759,404.8877,2860.0
2021-04-14 12:00:00,415.24,415.36,414.39,414.4,2540.0,404.8877,405.0048,404.0589,404.0687,2540.0
2021-04-14 12:05:00,414.22,415.17,414.22,415.17,2000.0,403.8932,404.8195,403.8932,404.8195,2000.0
2021-04-14 12:10:00,414.97,415.34,414.87,415.04,1800.0,404.6245,404.9853,404.527,404.6927,1800.0
2021-04-14 12:15:00,414.89,415.2,414.78,415.2,2568.0,404.5465,404.8487,404.4392,404.8487,2568.0
2021-04-14 12:20:00,415.42,415.9,415.39,415.4,1545.0,405.0633,405.5313,405.034,405.0438,1545.0
2021-04-14 12:25:00,415.46,415.47,414.46,414.5,3963.0,405.1023,405.112,404.1272,404.1662,3963.0
2021-04-14 12:30:00,414.68,415.02,414.43,414.94,9096.0,404.3417,404.6732,404.0979,404.5952,9096.0
2021-04-14 12:35:00,415.12,415.46,415.09,415.21,2505.0,404.7707,405.1023,404.7415,404.8585,2505.0
2021-04-14 12:40:00,415.42,415.78,415.41,415.61,2599.0,405.0633,405.4143,405.0535,405.2485,2599.0
2021-04-14 12:45:00,415.68,415.71,415.41,415.6,2026.0,405.3168,405.346,405.0535,405.2388,2026.0
2021-04-14 12:50:00,415.71,415.99,415.71,415.88,1908.0,405.346,405.619,405.346,405.5118,1908.0
2021-04-14 12:55:00,415.82,415.89,415.55,415.81,3638.0,405.4533,405.5215,405.19,405.4435,3638.0
2021-04-14 13:00:00,415.81,416.08,415.57,415.68,5012.0,405.4435,405.7068,405.2095,405.3168,5012.0
2021-04-14 13:05:00,415.62,415.66,415.55,415.6,600.0,405.2583,405.2973,405.19,405.2388,600.0
2021-04-14 13:10:00,415.52,415.92,415.43,415.76,2650.0,405.1608,405.5508,405.073,405.3948,2650.0
2021-04-14 13:15:00,415.81,415.81,415.53,415.55,7229.0,405.4435,405.4435,405.1705,405.19,7229.0
2021-04-14 13:20:00,415.57,415.98,415.54,415.86,4236.0,405.2095,405.6093,405.1803,405.4923,4236.0
2021-04-14 13:25:00,415.7,415.92,415.7,415.92,4033.0,405.3363,405.5508,405.3363,405.5508,4033.0
2021-04-14 13:30:00,415.59,415.7,415.17,415.17,2650.0,405.229,405.3363,404.8195,404.8195,2650.0
2021-04-14 13:35:00,415.32,415.32,415.0,415.19,1000.0,404.9658,404.9658,404.6537,404.839,1000.0
2021-04-14 13:40:00,415.19,415.68,415.14,415.41,3107.0,404.839,405.3168,404.7902,405.0535,3107.0
2021-04-14 13:45:00,415.36,415.47,415.22,415.31,8629.0,405.0048,405.112,404.8682,404.956,8629.0
2021-04-14 13:50:00,415.31,415.54,414.63,414.77,6053.0,404.956,405.1803,404.293,404.4295,6053.0
2021-04-14 13:55:00,414.92,414.92,413.49,413.49,2949.0,404.5757,404.5757,403.1814,403.1814,2949.0
2021-04-14 14:00:00,413.31,413.35,412.58,413.35,4705.0,403.0059,403.0449,402.2941,403.0449,4705.0
2021-04-14 14:05:00,413.38,413.52,412.71,412.85,2073.0,403.0741,403.2106,402.4208,402.5573,2073.0
2021-04-14 14:10:00,412.93,413.22,412.4,413.14,7029.0,402.6353,402.9181,402.1185,402.8401,7029.0
2021-04-14 14:15:00,413.34,414.0,412.55,413.02,5883.0,403.0351,403.6787,402.2648,402.7231,5883.0
2021-04-14 14:20:00,412.93,413.46,412.83,413.1,4755.0,402.6353,403.1521,402.5378,402.8011,4755.0
2021-04-14 14:25:00,413.34,413.83,413.19,413.42,7180.0,403.0351,403.5129,402.8889,403.1131,7180.0
2021-04-14 14:30:00,413.63,413.83,413.48,413.61,2809.0,403.3179,403.5129,403.1716,403.2984,2809.0
2021-04-14 14:35:00,413.62,413.66,412.79,413.23,8042.0,403.3081,403.3471,402.4988,402.9279,8042.0
2021-04-14 14:40:00,413.4,413.7,413.4,413.5,1900.0,403.0936,403.3861,403.0936,403.1911,1900.0
2021-04-14 14:45:00,413.42,413.77,412.92,412.92,3917.0,403.1131,403.4544,402.6256,402.6256,3917.0
2021-04-14 14:50:00,412.64,412.64,412.0,412.0,4100.0,402.3526,402.3526,401.7285,401.7285,4100.0
2021-04-14 14:55:00,411.81,412.15,411.47,411.58,2230.0,401.5433,401.8748,401.2117,401.319,2230.0
2021-04-14 15:00:00,411.56,412.12,411.19,412.1,9482.0,401.2995,401.8455,400.9387,401.826,9482.0
2021-04-14 15:05:00,412.15,412.26,411.5,411.52,1380.0,401.8748,401.982,401.241,401.2605,1380.0
2021-04-14 15:10:00,411.73,412.57,411.15,412.57,5098.0,401.4653,402.2843,400.8997,402.2843,5098.0
2021-04-14 15:15:00,412.51,413.09,412.51,412.69,4104.0,402.2258,402.7913,402.2258,402.4013,4104.0
2021-04-14 15:20:00,412.6,413.03,412.49,413.03,2800.0,402.3136,402.7328,402.2063,402.7328,2800.0
2021-04-14 15:25:00,413.08,413.31,413.08,413.29,1300.0,402.7816,403.0059,402.7816,402.9864,1300.0
2021-04-14 15:30:00,413.29,413.45,413.07,413.26,4804.0,402.9864,403.1424,402.7718,402.9571,4804.0
2021-04-14 15:35:00,413.05,413.05,412.17,412.51,7031.0,402.7523,402.7523,401.8943,402.2258,7031.0
2021-04-14 15:40:00,412.51,412.62,411.52,411.88,10811.0,402.2258,402.3331,401.2605,401.6115,10811.0
2021-04-14 15:45:00,412.04,412.15,411.15,411.16,8569.0,401.7675,401.8748,400.8997,400.9095,8569.0
2021-04-14 15:50:00,411.32,412.22,411.2,411.22,27291.0,401.0655,401.943,400.9485,400.968,27291.0
2021-04-14 15:55:00,410.99,411.72,410.44,411.72,61087.0,400.7437,401.4555,400.2074,401.4555,61087.0
2021-04-15 09:30:00,414.66,415.82,414.45,415.32,28097.0,404.3222,405.4533,404.1174,404.9658,28097.0
2021-04-15 09:35:00,415.5,415.6,413.77,414.38,27189.0,405.1413,405.2388,403.4544,404.0492,27189.0
2021-04-15 09:40:00,414.53,414.95,414.16,414.36,21605.0,404.1954,404.605,403.8347,404.0297,21605.0
2021-04-15 09:45:00,414.44,414.49,413.17,413.43,25924.0,404.1077,404.1564,402.8694,403.1229,25924.0
2021-04-15 09:50:00,413.64,415.27,413.46,415.11,14741.0,403.3276,404.917,403.1521,404.761,14741.0
2021-04-15 09:55:00,415.11,415.17,414.42,415.01,6529.0,404.761,404.8195,404.0882,404.6635,6529.0
2021-04-15 10:00:00,415.04,415.09,414.09,414.77,5304.0,404.6927,404.7415,403.7664,404.4295,5304.0
2021-04-15 10:05:00,415.0,415.0,414.08,414.38,4305.0,404.6537,404.6537,403.7567,404.0492,4305.0
2021-04-15 10:10:00,414.21,414.81,413.97,414.81,5365.0,403.8834,404.4685,403.6494,404.4685,5365.0
2021-04-15 10:15:00,415.0,415.19,414.76,415.0,9669.0,404.6537,404.839,404.4197,404.6537,9669.0
2021-04-15 10:20:00,415.07,415.24,414.89,415.07,5587.0,404.722,404.8877,404.5465,404.722,5587.0
2021-04-15 10:25:00,415.01,415.55,414.5,415.55,6813.0,404.6635,405.19,404.1662,405.19,6813.0
2021-04-15 10:30:00,415.5,415.69,415.41,415.56,4500.0,405.1413,405.3265,405.0535,405.1998,4500.0
2021-04-15 10:35:00,415.51,415.71,415.47,415.6,7558.0,405.151,405.346,405.112,405.2388,7558.0
2021-04-15 10:40:00,415.62,416.38,415.55,416.19,19383.0,405.2583,405.9993,405.19,405.8141,19383.0
2021-04-15 10:45:00,416.25,416.27,415.75,416.08,5942.0,405.8726,405.8921,405.385,405.7068,5942.0
2021-04-15 10:50:00,415.97,416.13,415.58,415.74,20908.0,405.5995,405.7556,405.2193,405.3753,20908.0
2021-04-15 10:55:00,415.78,416.61,415.51,416.61,14809.0,405.4143,406.2236,405.151,406.2236,14809.0
2021-04-15 11:00:00,416.59,417.58,416.58,417.58,7719.0,406.2041,407.1694,406.1943,407.1694,7719.0
2021-04-15 11:05:00,417.89,418.09,417.39,417.39,4659.0,407.4717,407.6667,406.9841,406.9841,4659.0
2021-04-15 11:10:00,417.24,417.39,416.64,416.69,4201.0,406.8379,406.9841,406.2528,406.3016,4201.0
2021-04-15 11:15:00,416.66,416.74,416.15,416.15,12069.0,406.2723,406.3503,405.7751,405.7751,12069.0
2021-04-15 11:20:00,416.18,416.53,416.18,416.3,4592.0,405.8043,406.1456,405.8043,405.9213,4592.0
2021-04-15 11:25:00,416.3,416.38,416.0,416.05,5658.0,405.9213,405.9993,405.6288,405.6776,5658.0
2021-04-15 11:30:00,415.89,415.91,415.31,415.77,6925.0,405.5215,405.541,404.956,405.4045,6925.0
2021-04-15 11:35:00,415.99,416.22,415.84,415.96,2400.0,405.619,405.8433,405.4728,405.5898,2400.0
2021-04-15 11:40:00,415.96,416.09,415.59,415.69,1867.0,405.5898,405.7166,405.229,405.3265,1867.0
2021-04-15 11:45:00,415.68,415.8,415.58,415.79,3800.0,405.3168,405.4338,405.2193,405.424,3800.0
2021-04-15 11:50:00,415.84,416.26,415.56,415.75,4874.0,405.4728,405.8823,405.1998,405.385,4874.0
2021-04-15 11:55:00,415.87,415.87,414.98,415.21,1800.0,405.502,405.502,404.6342,404.8585,1800.0
2021-04-15 12:00:00,415.41,415.5,415.11,415.11,1508.0,405.0535,405.1413,404.761,404.761,1508.0
2021-04-15 12:05:00,415.21,415.67,415.07,415.47,2823.0,404.8585,405.307,404.722,405.112,2823.0
2021-04-15 12:10:00,415.45,415.72,415.44,415.68,1159.0,405.0925,405.3558,405.0828,405.3168,1159.0
2021-04-15 12:15:00,415.79,416.02,415.78,415.93,1985.0,405.424,405.6483,405.4143,405.5605,1985.0
2021-04-15 12:20:00,416.05,416.72,416.05,416.72,2219.0,405.6776,406.3308,405.6776,406.3308,2219.0
2021-04-15 12:25:00,416.73,416.73,416.36,416.36,4726.0,406.3406,406.3406,405.9798,405.9798,4726.0
2021-04-15 12:30:00,416.45,417.01,416.45,416.78,1789.0,406.0676,406.6136,406.0676,406.3894,1789.0
2021-04-15 12:35:00,416.94,417.19,416.94,417.19,2861.0,406.5454,406.7891,406.5454,406.7891,2861.0
2021-04-15 12:40:00,417.35,417.47,417.13,417.27,1700.0,406.9451,407.0622,406.7306,406.8671,1700.0
2021-04-15 12:45:00,417.25,417.4,417.05,417.23,1809.0,406.8476,406.9939,406.6526,406.8281,1809.0
2021-04-15 12:50:00,417.3,417.43,417.22,417.28,1831.0,406.8964,407.0231,406.8184,406.8769,1831.0
2021-04-15 12:55:00,417.38,417.61,417.29,417.61,1600.0,406.9744,407.1987,406.8866,407.1987,1600.0
2021-04-15 13:00:00,417.56,417.61,417.05,417.05,2386.0,407.1499,407.1987,406.6526,406.6526,2386.0
2021-04-15 13:05:00,417.05,417.05,416.78,416.78,1368.0,406.6526,406.6526,406.3894,406.3894,1368.0
2021-04-15 13:10:00,416.67,416.68,416.57,416.57,1152.0,406.2821,406.2918,406.1846,406.1846,1152.0
2021-04-15 13:15:00,416.63,416.82,416.5,416.55,3100.0,406.2431,406.4284,406.1163,406.1651,3100.0
2021-04-15 13:20:00,416.46,416.96,416.38,416.96,1100.0,406.0773,406.5649,405.9993,406.5649,1100.0
2021-04-15 13:25:00,417.18,417.19,417.01,417.01,1856.0,406.7794,406.7891,406.6136,406.6136,1856.0
2021-04-15 13:30:00,417.35,417.78,417.35,417.78,2404.0,406.9451,407.3644,406.9451,407.3644,2404.0
2021-04-15 13:35:00,417.84,417.84,417.58,417.65,1104.0,407.4229,407.4229,407.1694,407.2377,1104.0
2021-04-15 13:40:00,417.79,417.9,417.79,417.87,800.0,407.3742,407.4814,407.3742,407.4522,800.0
2021-04-15 13:45:00,417.79,417.86,417.6,417.6,1704.0,407.3742,407.4424,407.1889,407.1889,1704.0
2021-04-15 13:50:00,417.65,417.77,417.58,417.61,1625.0,407.2377,407.3547,407.1694,407.1987,1625.0
2021-04-15 13:55:00,417.46,417.8,417.39,417.8,902.0,407.0524,407.3839,406.9841,407.3839,902.0
2021-04-15 14:00:00,417.65,417.91,417.65,417.9,1440.0,407.2377,407.4912,407.2377,407.4814,1440.0
2021-04-15 14:05:00,417.96,417.96,417.53,417.7,2931.0,407.5399,407.5399,407.1207,407.2864,2931.0
2021-04-15 14:10:00,417.61,417.61,417.03,417.04,1076.0,407.1987,407.1987,406.6331,406.6429,1076.0
2021-04-15 14:15:00,417.11,417.41,417.11,417.32,3093.0,406.7111,407.0036,406.7111,406.9159,3093.0
2021-04-15 14:20:00,417.28,417.72,417.28,417.66,1100.0,406.8769,407.3059,406.8769,407.2474,1100.0
2021-04-15 14:25:00,417.97,417.97,417.67,417.75,1550.0,407.5497,407.5497,407.2572,407.3352,1550.0
2021-04-15 14:30:00,417.71,417.85,417.33,417.82,3033.0,407.2962,407.4327,406.9256,407.4034,3033.0
2021-04-15 14:35:00,417.82,418.03,417.73,417.85,3356.0,407.4034,407.6082,407.3157,407.4327,3356.0
2021-04-15 14:40:00,417.91,417.91,417.41,417.51,12529.0,407.4912,407.4912,407.0036,407.1012,12529.0
2021-04-15 14:45:00,417.8,418.0,417.37,417.44,1715.0,407.3839,407.5789,406.9646,407.0329,1715.0
2021-04-15 14:50:00,417.68,418.0,417.56,417.85,1100.0,407.2669,407.5789,407.1499,407.4327,1100.0
2021-04-15 14:55:00,417.85,418.01,417.74,417.91,2200.0,407.4327,407.5887,407.3254,407.4912,2200.0
2021-04-15 15:00:00,417.95,418.08,417.71,417.71,2823.0,407.5302,407.6569,407.2962,407.2962,2823.0
2021-04-15 15:05:00,417.43,417.43,417.14,417.15,1600.0,407.0231,407.0231,406.7404,406.7501,1600.0
2021-04-15 15:10:00,416.83,416.84,416.5,416.5,4643.0,406.4381,406.4479,406.1163,406.1163,4643.0
2021-04-15 15:15:00,416.59,417.19,416.59,417.19,1566.0,406.2041,406.7891,406.2041,406.7891,1566.0
2021-04-15 15:20:00,417.23,417.23,416.82,416.86,3443.0,406.8281,406.8281,406.4284,406.4674,3443.0
2021-04-15 15:25:00,416.91,417.03,416.69,416.89,2563.0,406.5161,406.6331,406.3016,406.4966,2563.0
2021-04-15 15:30:00,416.96,417.25,416.82,417.15,8054.0,406.5649,406.8476,406.4284,406.7501,8054.0
2021-04-15 15:35:00,417.29,417.93,417.29,417.75,4515.0,406.8866,407.5107,406.8866,407.3352,4515.0
2021-04-15 15:40:00,417.75,417.75,417.28,417.46,7923.0,407.3352,407.3352,406.8769,407.0524,7923.0
2021-04-15 15:45:00,417.52,417.98,417.42,417.78,8146.0,407.1109,407.5594,407.0134,407.3644,8146.0
2021-04-15 15:50:00,417.83,418.35,417.48,417.71,14057.0,407.4132,407.9202,407.0719,407.2962,14057.0
2021-04-15 15:55:00,417.73,417.86,417.29,417.43,20274.0,407.3157,407.4424,406.8866,407.0231,20274.0
2021-04-16 09:30:00,419.18,420.18,415.53,416.0,75361.0,408.7295,409.7046,405.1705,405.6288,75361.0
2021-04-16 09:35:00,416.47,417.56,416.36,416.66,4845.0,406.0871,407.1499,405.9798,406.2723,4845.0
2021-04-16 09:40:00,416.58,417.2,416.22,416.52,9251.0,406.1943,406.7989,405.8433,406.1358,9251.0
2021-04-16 09:45:00,417.02,417.22,416.02,417.08,3460.0,406.6234,406.8184,405.6483,406.6819,3460.0
2021-04-16 09:50:00,416.58,416.88,415.89,416.11,2300.0,406.1943,406.4869,405.5215,405.7361,2300.0
2021-04-16 09:55:00,415.61,416.41,415.42,416.02,6599.0,405.2485,406.0286,405.0633,405.6483,6599.0
2021-04-16 10:00:00,415.98,416.52,415.58,416.52,3801.0,405.6093,406.1358,405.2193,406.1358,3801.0
2021-04-16 10:05:00,416.72,417.62,416.09,417.45,3187.0,406.3308,407.2084,405.7166,407.0426,3187.0
2021-04-16 10:10:00,417.53,417.82,417.35,417.35,1222.0,407.1207,407.4034,406.9451,406.9451,1222.0
2021-04-16 10:15:00,417.28,417.64,416.48,416.71,2765.0,406.8769,407.2279,406.0968,406.3211,2765.0
2021-04-16 10:20:00,417.28,417.29,416.39,416.39,2200.0,406.8769,406.8866,406.0091,406.0091,2200.0
2021-04-16 10:25:00,416.52,416.71,415.56,415.69,2179.0,406.1358,406.3211,405.1998,405.3265,2179.0
2021-04-16 10:30:00,415.48,415.48,414.39,414.74,8029.0,405.1218,405.1218,404.0589,404.4002,8029.0
2021-04-16 10:35:00,414.5,415.07,414.4,414.72,1731.0,404.1662,404.722,404.0687,404.3807,1731.0
2021-04-16 10:40:00,414.85,415.21,414.62,414.89,2067.0,404.5075,404.8585,404.2832,404.5465,2067.0
2021-04-16 10:45:00,414.73,415.78,414.61,415.78,1536.0,404.3905,405.4143,404.2735,405.4143,1536.0
2021-04-16 10:50:00,415.77,415.77,415.4,415.56,3400.0,405.4045,405.4045,405.0438,405.1998,3400.0
2021-04-16 10:55:00,415.99,415.99,415.05,415.05,1864.0,405.619,405.619,404.7025,404.7025,1864.0
2021-04-16 11:00:00,415.0,415.0,414.27,414.33,4200.0,404.6537,404.6537,403.9419,404.0004,4200.0
2021-04-16 11:05:00,414.92,415.22,414.69,415.22,1309.0,404.5757,404.8682,404.3515,404.8682,1309.0
2021-04-16 11:10:00,414.97,415.42,414.94,414.98,2497.0,404.6245,405.0633,404.5952,404.6342,2497.0
2021-04-16 11:15:00,414.66,415.15,414.53,415.15,1467.0,404.3222,404.8,404.1954,404.8,1467.0
2021-04-16 11:20:00,415.15,415.16,414.98,415.06,955.0,404.8,404.8097,404.6342,404.7122,955.0
2021-04-16 11:25:00,415.05,415.13,414.6,414.63,1603.0,404.7025,404.7805,404.2637,404.293,1603.0
2021-04-16 11:30:00,414.65,415.04,414.65,415.0,2429.0,404.3125,404.6927,404.3125,404.6537,2429.0
2021-04-16 11:35:00,414.74,414.79,414.42,414.79,2231.0,404.4002,404.449,404.0882,404.449,2231.0
2021-04-16 11:40:00,414.65,414.74,414.42,414.74,1500.0,404.3125,404.4002,404.0882,404.4002,1500.0
2021-04-16 11:45:00,414.65,415.05,414.57,414.9,1201.0,404.3125,404.7025,404.2344,404.5562,1201.0
2021-04-16 11:50:00,414.8,415.2,414.8,415.2,2384.0,404.4587,404.8487,404.4587,404.8487,2384.0
2021-04-16 11:55:00,415.31,415.73,415.28,415.73,1400.0,404.956,405.3655,404.9267,405.3655,1400.0
2021-04-16 12:00:00,415.9,416.6,415.9,416.41,3100.0,405.5313,406.2138,405.5313,406.0286,3100.0
2021-04-16 12:05:00,416.35,416.91,416.24,416.77,1800.0,405.9701,406.5161,405.8628,406.3796,1800.0
2021-04-16 12:10:00,416.61,416.82,416.6,416.75,600.0,406.2236,406.4284,406.2138,406.3601,600.0
2021-04-16 12:15:00,416.73,417.4,416.69,417.4,2971.0,406.3406,406.9939,406.3016,406.9939,2971.0
2021-04-16 12:20:00,416.94,417.29,416.92,417.02,1000.0,406.5454,406.8866,406.5259,406.6234,1000.0
2021-04-16 12:25:00,416.94,417.13,416.7,416.81,1810.0,406.5454,406.7306,406.3113,406.4186,1810.0
2021-04-16 12:30:00,416.76,416.87,416.59,416.59,1100.0,406.3699,406.4771,406.2041,406.2041,1100.0
2021-04-16 12:35:00,416.64,416.64,416.42,416.42,800.0,406.2528,406.2528,406.0383,406.0383,800.0
2021-04-16 12:40:00,416.35,416.62,416.35,416.62,900.0,405.9701,406.2333,405.9701,406.2333,900.0
2021-04-16 12:45:00,416.74,416.74,416.65,416.65,600.0,406.3503,406.3503,406.2626,406.2626,600.0
2021-04-16 12:50:00,416.5,416.61,416.42,416.47,2820.0,406.1163,406.2236,406.0383,406.0871,2820.0
2021-04-16 12:55:00,416.51,416.74,416.42,416.74,800.0,406.1261,406.3503,406.0383,406.3503,800.0
2021-04-16 13:00:00,416.73,416.73,416.54,416.54,1304.0,406.3406,406.3406,406.1553,406.1553,1304.0
2021-04-16 13:05:00,416.56,416.84,416.55,416.84,1343.0,406.1748,406.4479,406.1651,406.4479,1343.0
2021-04-16 13:10:00,416.72,416.75,416.5,416.5,2094.0,406.3308,406.3601,406.1163,406.1163,2094.0
2021-04-16 13:15:00,416.5,416.55,416.42,416.54,1503.0,406.1163,406.1651,406.0383,406.1553,1503.0
2021-04-16 13:20:00,416.42,416.42,416.1,416.1,700.0,406.0383,406.0383,405.7263,405.7263,700.0
2021-04-16 13:25:00,416.09,416.2,415.99,415.99,1344.0,405.7166,405.8238,405.619,405.619,1344.0
2021-04-16 13:30:00,416.03,416.04,416.03,416.04,200.0,405.6581,405.6678,405.6581,405.6678,200.0
2021-04-16 13:35:00,416.07,416.35,416.03,416.33,2400.0,405.6971,405.9701,405.6581,405.9506,2400.0
2021-04-16 13:40:00,416.11,416.24,416.08,416.21,1683.0,405.7361,405.8628,405.7068,405.8336,1683.0
2021-04-16 13:45:00,416.44,416.44,416.05,416.05,1500.0,406.0578,406.0578,405.6776,405.6776,1500.0
2021-04-16 13:50:00,415.88,415.89,415.78,415.78,1000.0,405.5118,405.5215,405.4143,405.4143,1000.0
2021-04-16 13:55:00,415.9,415.9,415.75,415.76,1017.0,405.5313,405.5313,405.385,405.3948,1017.0
2021-04-16 14:00:00,415.8,416.27,415.74,416.19,3215.0,405.4338,405.8921,405.3753,405.8141,3215.0
2021-04-16 14:05:00,416.19,416.2,416.02,416.14,1719.0,405.8141,405.8238,405.6483,405.7653,1719.0
2021-04-16 14:10:00,416.12,416.37,416.02,416.25,2728.0,405.7458,405.9896,405.6483,405.8726,2728.0
2021-04-16 14:15:00,416.22,416.33,416.17,416.33,1822.0,405.8433,405.9506,405.7946,405.9506,1822.0
2021-04-16 14:20:00,416.31,416.38,415.81,415.93,3456.0,405.9311,405.9993,405.4435,405.5605,3456.0
2021-04-16 14:25:00,415.63,415.89,415.28,415.39,5104.0,405.268,405.5215,404.9267,405.034,5104.0
2021-04-16 14:30:00,415.5,415.54,415.11,415.22,6045.0,405.1413,405.1803,404.761,404.8682,6045.0
2021-04-16 14:35:00,415.19,415.4,414.96,415.4,2971.0,404.839,405.0438,404.6147,405.0438,2971.0
2021-04-16 14:40:00,415.4,415.41,415.1,415.13,2344.0,405.0438,405.0535,404.7512,404.7805,2344.0
2021-04-16 14:45:00,415.04,415.31,414.98,415.06,2200.0,404.6927,404.956,404.6342,404.7122,2200.0
2021-04-16 14:50:00,415.21,415.21,414.97,415.14,4385.0,404.8585,404.8585,404.6245,404.7902,4385.0
2021-04-16 14:55:00,415.01,415.16,414.79,415.16,3195.0,404.6635,404.8097,404.449,404.8097,3195.0
2021-04-16 15:00:00,415.14,415.58,415.14,415.31,5060.0,404.7902,405.2193,404.7902,404.956,5060.0
2021-04-16 15:05:00,415.34,415.84,415.25,415.83,2245.0,404.9853,405.4728,404.8975,405.463,2245.0
2021-04-16 15:10:00,415.82,416.09,415.69,415.92,3197.0,405.4533,405.7166,405.3265,405.5508,3197.0
2021-04-16 15:15:00,415.96,416.07,415.8,415.81,2300.0,405.5898,405.6971,405.4338,405.4435,2300.0
2021-04-16 15:20:00,415.75,415.75,415.58,415.65,1600.0,405.385,405.385,405.2193,405.2875,1600.0
2021-04-16 15:25:00,415.86,416.03,415.68,415.92,2163.0,405.4923,405.6581,405.3168,405.5508,2163.0
2021-04-16 15:30:00,415.72,415.86,415.32,415.56,7714.0,405.3558,405.4923,404.9658,405.1998,7714.0
2021-04-16 15:35:00,415.45,416.11,415.43,416.08,8473.0,405.0925,405.7361,405.073,405.7068,8473.0
2021-04-16 15:40:00,416.16,416.33,415.78,416.0,7060.0,405.7848,405.9506,405.4143,405.6288,7060.0
2021-04-16 15:45:00,415.98,415.98,415.35,415.71,6302.0,405.6093,405.6093,404.995,405.346,6302.0
2021-04-16 15:50:00,415.75,416.5,415.72,416.1,8137.0,405.385,406.1163,405.3558,405.7263,8137.0
2021-04-16 15:55:00,416.22,416.51,415.57,415.82,17990.0,405.8433,406.1261,405.2095,405.4533,17990.0
2021-04-19 09:30:00,415.82,416.45,414.29,415.95,26053.0,405.4533,406.0676,403.9614,405.58,26053.0
2021-04-19 09:35:00,416.08,416.86,415.37,416.86,12377.0,405.7068,406.4674,405.0145,406.4674,12377.0
2021-04-19 09:40:00,416.81,417.0,415.38,415.66,3221.0,406.4186,406.6039,405.0243,405.2973,3221.0
2021-04-19 09:45:00,415.49,415.73,413.8,414.1,6400.0,405.1315,405.3655,403.4836,403.7762,6400.0
2021-04-19 09:50:00,414.13,414.13,412.95,413.1,2088.0,403.8054,403.8054,402.6548,402.8011,2088.0
2021-04-19 09:55:00,412.58,412.89,412.42,412.8,4211.0,402.2941,402.5963,402.1381,402.5086,4211.0
2021-04-19 10:00:00,412.8,412.92,411.13,411.58,5980.0,402.5086,402.6256,400.8802,401.319,5980.0
2021-04-19 10:05:00,411.41,411.64,410.46,410.46,2900.0,401.1532,401.3775,400.2269,400.2269,2900.0
2021-04-19 10:10:00,410.69,410.83,409.6,409.6,7978.0,400.4512,400.5877,399.3884,399.3884,7978.0
2021-04-19 10:15:00,409.16,409.69,408.65,409.51,9534.0,398.9593,399.4761,398.462,399.3006,9534.0
2021-04-19 10:20:00,409.7,410.16,409.56,409.73,4631.0,399.4859,399.9344,399.3494,399.5151,4631.0
2021-04-19 10:25:00,409.86,409.95,409.49,409.95,2922.0,399.6419,399.7296,399.2811,399.7296,2922.0
2021-04-19 10:30:00,409.7,409.7,409.01,409.22,1900.0,399.4859,399.4859,398.8131,399.0178,1900.0
2021-04-19 10:35:00,409.36,409.46,408.88,409.08,3573.0,399.1543,399.2518,398.6863,398.8813,3573.0
2021-04-19 10:40:00,409.11,409.11,408.25,408.25,3681.0,398.9106,398.9106,398.072,398.072,3681.0
2021-04-19 10:45:00,408.11,408.11,407.09,407.27,3000.0,397.9355,397.9355,396.9409,397.1164,3000.0
2021-04-19 10:50:00,407.42,409.09,407.35,408.96,3642.0,397.2627,398.8911,397.1944,398.7643,3642.0
2021-04-19 10:55:00,409.29,409.53,408.9,408.98,2352.0,399.0861,399.3201,398.7058,398.7838,2352.0
2021-04-19 11:00:00,408.89,409.06,408.26,408.52,2294.0,398.6961,398.8618,398.0818,398.3353,2294.0
2021-04-19 11:05:00,407.91,409.18,407.9,409.05,3738.0,397.7405,398.9788,397.7307,398.8521,3738.0
2021-04-19 11:10:00,408.97,408.99,407.95,408.02,3481.0,398.7741,398.7936,397.7795,397.8477,3481.0
2021-04-19 11:15:00,408.27,408.7,408.01,408.52,6509.0,398.0915,398.5108,397.838,398.3353,6509.0
2021-04-19 11:20:00,408.46,408.47,407.3,407.31,3493.0,398.2768,398.2865,397.1457,397.1554,3493.0
2021-04-19 11:25:00,407.21,407.63,406.87,407.05,5170.0,397.0579,397.4675,396.7264,396.9019,5170.0
2021-04-19 11:30:00,407.01,407.06,405.85,406.02,2706.0,396.8629,396.9117,395.7318,395.8976,2706.0
2021-04-19 11:35:00,405.88,405.88,405.35,405.61,2594.0,395.7611,395.7611,395.2443,395.4978,2594.0
2021-04-19 11:40:00,405.91,406.24,405.11,405.11,3453.0,395.7904,396.1121,395.0103,395.0103,3453.0
2021-04-19 11:45:00,405.14,405.34,404.66,405.19,4394.0,395.0395,395.2346,394.5715,395.0883,4394.0
2021-04-19 11:50:00,405.13,406.7,405.04,406.25,35719.0,395.0298,396.5607,394.942,396.1219,35719.0
2021-04-19 11:55:00,406.37,406.37,405.5,405.63,3922.0,396.2389,396.2389,395.3906,395.5173,3922.0
2021-04-19 12:00:00,405.66,405.66,404.57,404.57,2312.0,395.5466,395.5466,394.4838,394.4838,2312.0
2021-04-19 12:05:00,404.44,404.73,404.03,404.73,2936.0,394.357,394.6398,393.9572,394.6398,2936.0
2021-04-19 12:10:00,405.08,405.1,404.64,404.75,3158.0,394.981,395.0005,394.552,394.6593,3158.0
2021-04-19 12:15:00,404.81,405.25,404.66,405.12,3837.0,394.7178,395.1468,394.5715,395.02,3837.0
2021-04-19 12:20:00,405.03,405.26,404.76,404.76,2974.0,394.9323,395.1566,394.669,394.669,2974.0
2021-04-19 12:25:00,404.69,404.69,403.31,403.51,5199.0,394.6008,394.6008,393.2552,393.4502,5199.0
2021-04-19 12:30:00,403.08,403.25,402.76,402.84,4586.0,393.0309,393.1967,392.7189,392.7969,4586.0
2021-04-19 12:35:00,402.66,403.03,402.53,402.86,4748.0,392.6214,392.9822,392.4946,392.8164,4748.0
2021-04-19 12:40:00,402.88,402.88,402.19,402.3,10445.0,392.8359,392.8359,392.1631,392.2704,10445.0
2021-04-19 12:45:00,402.13,402.25,401.72,401.84,9619.0,392.1046,392.2216,391.7048,391.8218,9619.0
2021-04-19 12:50:00,401.79,401.79,401.25,401.49,9348.0,391.7731,391.7731,391.2465,391.4805,9348.0
2021-04-19 12:55:00,401.39,401.67,401.21,401.47,7204.0,391.383,391.6561,391.2075,391.461,7204.0
2021-04-19 13:00:00,401.47,403.29,401.29,403.29,5074.0,391.461,393.2357,391.2855,393.2357,5074.0
2021-04-19 13:05:00,403.28,403.38,402.41,402.56,5285.0,393.2259,393.3234,392.3776,392.5239,5285.0
2021-04-19 13:10:00,402.56,402.86,402.36,402.7,8246.0,392.5239,392.8164,392.3289,392.6604,8246.0
2021-04-19 13:15:00,402.63,402.96,402.41,402.55,6464.0,392.5921,392.9139,392.3776,392.5141,6464.0
2021-04-19 13:20:00,402.52,402.53,401.94,402.03,7586.0,392.4849,392.4946,391.9193,392.0071,7586.0
2021-04-19 13:25:00,401.99,402.12,401.67,401.8,4375.0,391.9681,392.0948,391.6561,391.7828,4375.0
2021-04-19 13:30:00,401.64,401.88,401.62,401.71,6651.0,391.6268,391.8608,391.6073,391.6951,6651.0
2021-04-19 13:35:00,401.78,402.29,401.67,402.02,16111.0,391.7633,392.2606,391.6561,391.9973,16111.0
2021-04-19 13:40:00,402.06,402.76,402.03,402.55,3540.0,392.0363,392.7189,392.0071,392.5141,3540.0
2021-04-19 13:45:00,402.5,403.04,402.5,403.0,4444.0,392.4654,392.9919,392.4654,392.9529,4444.0
2021-04-19 13:50:00,403.02,403.07,402.36,402.48,2400.0,392.9724,393.0212,392.3289,392.4459,2400.0
2021-04-19 13:55:00,402.47,402.68,402.36,402.68,1300.0,392.4361,392.6409,392.3289,392.6409,1300.0
2021-04-19 14:00:00,402.63,402.69,402.44,402.44,1226.0,392.5921,392.6506,392.4069,392.4069,1226.0
2021-04-19 14:05:00,402.43,402.79,401.73,401.73,4106.0,392.3971,392.7481,391.7146,391.7146,4106.0
2021-04-19 14:10:00,401.77,402.23,401.75,402.0,2800.0,391.7536,392.2021,391.7341,391.9778,2800.0
2021-04-19 14:15:00,402.11,402.73,402.11,402.73,2573.0,392.0851,392.6896,392.0851,392.6896,2573.0
2021-04-19 14:20:00,402.88,403.27,402.7,403.27,1400.0,392.8359,393.2162,392.6604,393.2162,1400.0
2021-04-19 14:25:00,403.06,403.26,402.96,402.96,900.0,393.0114,393.2064,392.9139,392.9139,900.0
2021-04-19 14:30:00,402.77,402.93,402.3,402.36,4079.0,392.7286,392.8846,392.2704,392.3289,4079.0
2021-04-19 14:35:00,402.39,402.39,401.31,401.41,2175.0,392.3581,392.3581,391.305,391.4025,2175.0
2021-04-19 14:40:00,401.49,402.25,401.41,402.25,3708.0,391.4805,392.2216,391.4025,392.2216,3708.0
2021-04-19 14:45:00,402.23,403.14,402.21,403.01,2773.0,392.2021,393.0894,392.1826,392.9626,2773.0
2021-04-19 14:50:00,402.88,403.18,402.76,403.18,3286.0,392.8359,393.1284,392.7189,393.1284,3286.0
2021-04-19 14:55:00,403.3,403.4,402.95,403.04,2100.0,393.2454,393.3429,392.9041,392.9919,2100.0
2021-04-19 15:00:00,403.16,403.21,402.77,402.88,9254.0,393.1089,393.1577,392.7286,392.8359,9254.0
2021-04-19 15:05:00,402.84,403.0,402.54,402.55,6878.0,392.7969,392.9529,392.5044,392.5141,6878.0
2021-04-19 15:10:00,402.6,403.05,402.22,402.22,5994.0,392.5629,393.0017,392.1923,392.1923,5994.0
2021-04-19 15:15:00,402.31,402.53,402.13,402.13,9007.0,392.2801,392.4946,392.1046,392.1046,9007.0
2021-04-19 15:20:00,402.08,402.15,401.87,401.99,5128.0,392.0558,392.1241,391.8511,391.9681,5128.0
2021-04-19 15:25:00,401.99,402.34,401.99,402.27,8824.0,391.9681,392.3094,391.9681,392.2411,8824.0
2021-04-19 15:30:00,402.27,402.59,402.01,402.36,11074.0,392.2411,392.5531,391.9876,392.3289,11074.0
2021-04-19 15:35:00,402.38,403.53,402.3,403.23,10548.0,392.3484,393.4697,392.2704,393.1772,10548.0
2021-04-19 15:40:00,403.15,403.5,403.08,403.08,15638.0,393.0992,393.4404,393.0309,393.0309,15638.0
2021-04-19 15:45:00,403.17,403.17,402.06,402.07,19024.0,393.1187,393.1187,392.0363,392.0461,19024.0
2021-04-19 15:50:00,402.06,402.18,400.97,401.13,46385.0,392.0363,392.1533,390.9735,391.1295,46385.0
2021-04-19 15:55:00,401.13,402.51,401.13,402.28,82264.0,391.1295,392.4751,391.1295,392.2508,82264.0
2021-04-20 09:30:00,401.03,401.57,399.75,400.39,16224.0,391.032,391.5585,389.7839,390.408,16224.0
2021-04-20 09:35:00,400.15,402.55,400.0,402.0,3119.0,390.174,392.5141,390.0277,391.9778,3119.0
2021-04-20 09:40:00,402.56,403.2,401.98,402.85,3250.0,392.5239,393.1479,391.9583,392.8066,3250.0
2021-04-20 09:45:00,403.43,403.44,402.34,402.5,2035.0,393.3722,393.3819,392.3094,392.4654,2035.0
2021-04-20 09:50:00,402.54,402.91,401.66,402.91,2622.0,392.5044,392.8651,391.6463,392.8651,2622.0
2021-04-20 09:55:00,402.79,402.79,402.15,402.15,2782.0,392.7481,392.7481,392.1241,392.1241,2782.0
2021-04-20 10:00:00,402.22,402.51,401.54,401.63,3318.0,392.1923,392.4751,391.5293,391.6171,3318.0
2021-04-20 10:05:00,401.72,403.14,401.65,403.14,5969.0,391.7048,393.0894,391.6366,393.0894,5969.0
2021-04-20 10:10:00,402.88,402.97,402.0,402.01,6180.0,392.8359,392.9236,391.9778,391.9876,6180.0
2021-04-20 10:15:00,402.38,403.1,402.38,403.1,806.0,392.3484,393.0504,392.3484,393.0504,806.0
2021-04-20 10:20:00,402.6,402.89,402.29,402.46,2629.0,392.5629,392.8456,392.2606,392.4264,2629.0
2021-04-20 10:25:00,402.58,403.14,402.31,402.75,7455.0,392.5434,393.0894,392.2801,392.7091,7455.0
2021-04-20 10:30:00,402.63,402.7,402.13,402.34,2381.0,392.5921,392.6604,392.1046,392.3094,2381.0
2021-04-20 10:35:00,402.36,403.14,402.33,403.01,4726.0,392.3289,393.0894,392.2996,392.9626,4726.0
2021-04-20 10:40:00,402.86,402.93,401.24,401.49,5300.0,392.8164,392.8846,391.2368,391.4805,5300.0
2021-04-20 10:45:00,401.35,401.5,401.0,401.16,6850.0,391.344,391.4903,391.0028,391.1588,6850.0
2021-04-20 10:50:00,400.94,401.08,399.74,399.92,8997.0,390.9443,391.0808,389.7742,389.9497,8997.0
2021-04-20 10:55:00,399.87,401.08,399.86,400.66,5380.0,389.9009,391.0808,389.8912,390.6712,5380.0
2021-04-20 11:00:00,400.53,401.17,400.44,400.79,4049.0,390.5445,391.1685,390.4567,390.798,4049.0
2021-04-20 11:05:00,401.01,401.68,400.69,401.68,5757.0,391.0125,391.6658,390.7005,391.6658,5757.0
2021-04-20 11:10:00,401.57,401.94,401.34,401.34,4015.0,391.5585,391.9193,391.3343,391.3343,4015.0
2021-04-20 11:15:00,401.29,401.31,399.75,399.84,7045.0,391.2855,391.305,389.7839,389.8717,7045.0
2021-04-20 11:20:00,399.86,400.1,399.24,399.43,5086.0,389.8912,390.1252,389.2866,389.4719,5086.0
2021-04-20 11:25:00,399.46,400.62,399.46,400.24,5503.0,389.5012,390.6322,389.5012,390.2617,5503.0
2021-04-20 11:30:00,400.24,400.47,400.13,400.26,3428.0,390.2617,390.486,390.1545,390.2812,3428.0
2021-04-20 11:35:00,400.17,400.29,399.53,400.29,3026.0,390.1935,390.3105,389.5694,390.3105,3026.0
2021-04-20 11:40:00,400.68,401.59,400.68,401.33,7814.0,390.6907,391.5781,390.6907,391.3245,7814.0
2021-04-20 11:45:00,401.13,401.97,400.77,401.97,4519.0,391.1295,391.9486,390.7785,391.9486,4519.0
2021-04-20 11:50:00,401.69,401.77,401.27,401.77,7796.0,391.6756,391.7536,391.266,391.7536,7796.0
2021-04-20 11:55:00,401.79,402.19,401.71,401.77,1900.0,391.7731,392.1631,391.6951,391.7536,1900.0
2021-04-20 12:00:00,401.6,402.05,401.53,402.05,3989.0,391.5878,392.0266,391.5195,392.0266,3989.0
2021-04-20 12:05:00,402.01,402.04,401.82,401.93,1358.0,391.9876,392.0168,391.8023,391.9096,1358.0
2021-04-20 12:10:00,402.0,402.23,401.92,402.23,1411.0,391.9778,392.2021,391.8998,392.2021,1411.0
2021-04-20 12:15:00,402.18,402.4,402.06,402.3,4999.0,392.1533,392.3679,392.0363,392.2704,4999.0
2021-04-20 12:20:00,402.36,402.76,402.19,402.65,6276.0,392.3289,392.7189,392.1631,392.6116,6276.0
2021-04-20 12:25:00,402.51,402.8,402.4,402.49,4794.0,392.4751,392.7579,392.3679,392.4556,4794.0
2021-04-20 12:30:00,402.44,402.55,402.12,402.28,5326.0,392.4069,392.5141,392.0948,392.2508,5326.0
2021-04-20 12:35:00,402.26,402.92,402.26,402.78,3000.0,392.2313,392.8749,392.2313,392.7384,3000.0
2021-04-20 12:40:00,402.65,402.7,402.0,402.12,7100.0,392.6116,392.6604,391.9778,392.0948,7100.0
2021-04-20 12:45:00,402.15,402.4,401.98,402.34,3342.0,392.1241,392.3679,391.9583,392.3094,3342.0
2021-04-20 12:50:00,402.47,402.95,402.31,402.61,5038.0,392.4361,392.9041,392.2801,392.5726,5038.0
2021-04-20 12:55:00,402.7,403.02,402.57,402.96,3809.0,392.6604,392.9724,392.5336,392.9139,3809.0
2021-04-20 13:00:00,402.88,403.71,402.87,403.58,5315.0,392.8359,393.6452,392.8261,393.5184,5315.0
2021-04-20 13:05:00,403.48,403.52,403.15,403.36,5600.0,393.4209,393.4599,393.0992,393.3039,5600.0
2021-04-20 13:10:00,403.26,403.34,402.99,403.34,5671.0,393.2064,393.2844,392.9431,393.2844,5671.0
2021-04-20 13:15:00,403.39,403.8,403.16,403.47,6142.0,393.3332,393.733,393.1089,393.4112,6142.0
2021-04-20 13:20:00,403.62,403.72,402.92,402.95,5617.0,393.5574,393.6549,392.8749,392.9041,5617.0
2021-04-20 13:25:00,402.94,403.32,402.84,403.32,4190.0,392.8944,393.2649,392.7969,393.2649,4190.0
2021-04-20 13:30:00,403.35,404.05,403.33,403.68,5419.0,393.2942,393.9767,393.2747,393.6159,5419.0
2021-04-20 13:35:00,403.68,404.19,403.55,404.17,5537.0,393.6159,394.1132,393.4892,394.0937,5537.0
2021-04-20 13:40:00,404.11,404.12,403.88,404.09,6364.0,394.0352,394.045,393.811,394.0157,6364.0
2021-04-20 13:45:00,404.05,404.84,404.04,404.79,3964.0,393.9767,394.747,393.967,394.6983,3964.0
2021-04-20 13:50:00,404.62,405.0,404.39,404.65,9430.0,394.5325,394.903,394.3082,394.5618,9430.0
2021-04-20 13:55:00,404.63,405.09,404.63,404.9,4700.0,394.5423,394.9908,394.5423,394.8055,4700.0
2021-04-20 14:00:00,405.02,405.06,404.56,404.56,6070.0,394.9225,394.9615,394.474,394.474,6070.0
2021-04-20 14:05:00,404.58,404.67,404.27,404.45,8447.0,394.4935,394.5813,394.1912,394.3667,8447.0
2021-04-20 14:10:00,404.52,404.52,404.17,404.48,3289.0,394.435,394.435,394.0937,394.396,3289.0
2021-04-20 14:15:00,404.33,404.51,404.12,404.22,11328.0,394.2497,394.4253,394.045,394.1425,11328.0
2021-04-20 14:20:00,404.26,404.76,404.26,404.73,3236.0,394.1815,394.669,394.1815,394.6398,3236.0
2021-04-20 14:25:00,404.53,404.53,403.86,403.86,5811.0,394.4448,394.4448,393.7915,393.7915,5811.0
2021-04-20 14:30:00,403.84,403.93,403.29,403.29,4896.0,393.772,393.8597,393.2357,393.2357,4896.0
2021-04-20 14:35:00,403.25,403.58,403.25,403.58,3496.0,393.1967,393.5184,393.1967,393.5184,3496.0
2021-04-20 14:40:00,403.65,404.07,403.5,404.07,5440.0,393.5867,393.9962,393.4404,393.9962,5440.0
2021-04-20 14:45:00,404.02,404.19,403.9,404.12,6111.0,393.9475,394.1132,393.8305,394.045,6111.0
2021-04-20 14:50:00,404.06,404.36,403.81,403.81,8126.0,393.9865,394.279,393.7427,393.7427,8126.0
2021-04-20 14:55:00,403.76,403.82,403.27,403.46,5415.0,393.694,393.7525,393.2162,393.4014,5415.0
2021-04-20 15:00:00,403.91,404.55,403.91,404.55,3661.0,393.8402,394.4643,393.8402,394.4643,3661.0
2021-04-20 15:05:00,404.56,405.1,404.52,404.97,8025.0,394.474,395.0005,394.435,394.8738,8025.0
2021-04-20 15:10:00,405.08,405.79,404.84,405.69,16680.0,394.981,395.6733,394.747,395.5758,16680.0
2021-04-20 15:15:00,405.69,405.7,404.76,404.79,8561.0,395.5758,395.5856,394.669,394.6983,8561.0
2021-04-20 15:20:00,404.96,405.21,404.67,405.01,8062.0,394.864,395.1078,394.5813,394.9128,8062.0
2021-04-20 15:25:00,405.04,405.18,404.87,405.09,5370.0,394.942,395.0785,394.7763,394.9908,5370.0
2021-04-20 15:30:00,405.09,405.62,405.08,405.5,10106.0,394.9908,395.5076,394.981,395.3906,10106.0
2021-04-20 15:35:00,405.5,405.73,405.31,405.55,13316.0,395.3906,395.6148,395.2053,395.4393,13316.0
2021-04-20 15:40:00,405.56,406.51,405.56,406.48,11612.0,395.4491,396.3754,395.4491,396.3461,11612.0
2021-04-20 15:45:00,406.51,406.93,406.04,406.18,22285.0,396.3754,396.7849,395.9171,396.0536,22285.0
2021-04-20 15:50:00,406.03,406.3,405.34,405.53,38575.0,395.9074,396.1706,395.2346,395.4198,38575.0
2021-04-20 15:55:00,405.33,406.01,405.02,405.38,49253.0,395.2248,395.8879,394.9225,395.2736,49253.0
2021-04-21 09:30:00,406.32,406.99,403.71,404.03,15399.0,396.1901,396.8434,393.6452,393.9572,15399.0
2021-04-21 09:35:00,404.66,404.66,402.5,402.62,10632.0,394.5715,394.5715,392.4654,392.5824,10632.0
2021-04-21 09:40:00,402.49,405.03,401.98,404.9,12531.0,392.4556,394.9323,391.9583,394.8055,12531.0
2021-04-21 09:45:00,404.91,407.05,404.68,407.05,8753.0,394.8153,396.9019,394.591,396.9019,8753.0
2021-04-21 09:50:00,406.96,407.5,406.09,407.26,6388.0,396.8142,397.3407,395.9659,397.1067,6388.0
2021-04-21 09:55:00,407.17,408.43,406.95,408.43,5769.0,397.0189,398.2475,396.8044,398.2475,5769.0
2021-04-21 10:00:00,408.11,408.48,406.52,406.52,9014.0,397.9355,398.2963,396.3851,396.3851,9014.0
2021-04-21 10:05:00,406.5,407.69,406.39,407.42,5185.0,396.3656,397.526,396.2584,397.2627,5185.0
2021-04-21 10:10:00,407.52,408.3,407.51,407.67,5324.0,397.3602,398.1208,397.3505,397.5065,5324.0
2021-04-21 10:15:00,407.81,407.81,406.93,407.07,3907.0,397.643,397.643,396.7849,396.9214,3907.0
2021-04-21 10:20:00,406.89,407.12,406.6,407.1,1424.0,396.7459,396.9702,396.4631,396.9507,1424.0
2021-04-21 10:25:00,407.88,408.8,407.88,408.58,2180.0,397.7112,398.6083,397.7112,398.3938,2180.0
2021-04-21 10:30:00,408.37,408.52,407.5,407.5,4455.0,398.189,398.3353,397.3407,397.3407,4455.0
2021-04-21 10:35:00,407.3,407.72,406.85,406.85,2643.0,397.1457,397.5552,396.7069,396.7069,2643.0
2021-04-21 10:40:00,406.79,406.94,406.3,406.3,2700.0,396.6484,396.7947,396.1706,396.1706,2700.0
2021-04-21 10:45:00,406.71,406.77,406.06,406.5,5664.0,396.5704,396.6289,395.9366,396.3656,5664.0
2021-04-21 10:50:00,406.33,406.65,405.92,406.65,3030.0,396.1999,396.5119,395.8001,396.5119,3030.0
2021-04-21 10:55:00,406.68,407.2,406.55,407.19,2800.0,396.5412,397.0482,396.4144,397.0384,2800.0
2021-04-21 11:00:00,407.29,407.7,407.19,407.26,3565.0,397.1359,397.5357,397.0384,397.1067,3565.0
2021-04-21 11:05:00,407.21,407.9,406.96,407.68,2987.0,397.0579,397.7307,396.8142,397.5162,2987.0
2021-04-21 11:10:00,407.61,409.14,407.51,409.14,3440.0,397.448,398.9398,397.3505,398.9398,3440.0
2021-04-21 11:15:00,409.0,409.77,409.0,409.63,2809.0,398.8033,399.5541,398.8033,399.4176,2809.0
2021-04-21 11:20:00,409.61,409.77,409.34,409.49,3037.0,399.3981,399.5541,399.1348,399.2811,3037.0
2021-04-21 11:25:00,409.45,409.7,409.2,409.2,6331.0,399.2421,399.4859,398.9983,398.9983,6331.0
2021-04-21 11:30:00,409.28,409.46,409.1,409.46,1041.0,399.0763,399.2518,398.9008,399.2518,1041.0
2021-04-21 11:35:00,409.64,409.64,409.18,409.29,2500.0,399.4274,399.4274,398.9788,399.0861,2500.0
2021-04-21 11:40:00,409.19,409.4,409.04,409.04,9168.0,398.9886,399.1933,398.8423,398.8423,9168.0
2021-04-21 11:45:00,409.12,409.22,408.82,409.13,1413.0,398.9203,399.0178,398.6278,398.9301,1413.0
2021-04-21 11:50:00,409.13,409.13,408.3,408.42,3817.0,398.9301,398.9301,398.1208,398.2378,3817.0
2021-04-21 11:55:00,408.53,409.04,408.53,408.94,6567.0,398.345,398.8423,398.345,398.7448,6567.0
2021-04-21 12:00:00,408.9,409.3,408.9,409.19,2217.0,398.7058,399.0958,398.7058,398.9886,2217.0
2021-04-21 12:05:00,409.13,409.15,408.64,409.12,3100.0,398.9301,398.9496,398.4523,398.9203,3100.0
2021-04-21 12:10:00,409.02,409.02,408.6,408.89,2200.0,398.8228,398.8228,398.4133,398.6961,2200.0
2021-04-21 12:15:00,408.82,409.11,408.77,409.05,2934.0,398.6278,398.9106,398.579,398.8521,2934.0
2021-04-21 12:20:00,408.82,408.87,408.57,408.73,2300.0,398.6278,398.6766,398.384,398.54,2300.0
2021-04-21 12:25:00,408.75,408.75,408.27,408.3,1800.0,398.5595,398.5595,398.0915,398.1208,1800.0
2021-04-21 12:30:00,408.34,408.67,408.3,408.37,4577.0,398.1598,398.4815,398.1208,398.189,4577.0
2021-04-21 12:35:00,408.52,408.92,408.48,408.92,1400.0,398.3353,398.7253,398.2963,398.7253,1400.0
2021-04-21 12:40:00,408.98,408.98,408.79,408.79,1455.0,398.7838,398.7838,398.5985,398.5985,1455.0
2021-04-21 12:45:00,408.73,408.73,408.25,408.3,3235.0,398.54,398.54,398.072,398.1208,3235.0
2021-04-21 12:50:00,408.35,408.92,408.35,408.72,2305.0,398.1695,398.7253,398.1695,398.5303,2305.0
2021-04-21 12:55:00,408.74,408.94,408.58,408.94,8782.0,398.5498,398.7448,398.3938,398.7448,8782.0
2021-04-21 13:00:00,408.98,409.39,408.98,409.09,3679.0,398.7838,399.1836,398.7838,398.8911,3679.0
2021-04-21 13:05:00,409.08,409.46,409.0,409.46,1953.0,398.8813,399.2518,398.8033,399.2518,1953.0
2021-04-21 13:10:00,409.37,409.51,409.14,409.27,7117.0,399.1641,399.3006,398.9398,399.0666,7117.0
2021-04-21 13:15:00,409.24,409.53,409.23,409.42,1400.0,399.0373,399.3201,399.0276,399.2128,1400.0
2021-04-21 13:20:00,409.43,409.46,409.27,409.44,2221.0,399.2226,399.2518,399.0666,399.2323,2221.0
2021-04-21 13:25:00,409.31,409.41,408.98,409.0,3941.0,399.1056,399.2031,398.7838,398.8033,3941.0
2021-04-21 13:30:00,409.11,409.18,408.8,408.82,2000.0,398.9106,398.9788,398.6083,398.6278,2000.0
2021-04-21 13:35:00,408.77,409.42,408.76,409.26,3902.0,398.579,399.2128,398.5693,399.0568,3902.0
2021-04-21 13:40:00,409.18,409.18,408.72,408.94,2300.0,398.9788,398.9788,398.5303,398.7448,2300.0
2021-04-21 13:45:00,408.89,409.11,408.73,408.91,3773.0,398.6961,398.9106,398.54,398.7156,3773.0
2021-04-21 13:50:00,409.07,409.12,408.76,408.95,3300.0,398.8716,398.9203,398.5693,398.7546,3300.0
2021-04-21 13:55:00,408.97,409.26,408.94,409.0,2647.0,398.7741,399.0568,398.7448,398.8033,2647.0
2021-04-21 14:00:00,409.08,409.12,408.87,408.87,14700.0,398.8813,398.9203,398.6766,398.6766,14700.0
2021-04-21 14:05:00,408.71,408.74,408.29,408.5,1200.0,398.5205,398.5498,398.111,398.3158,1200.0
2021-04-21 14:10:00,408.4,408.46,408.23,408.46,2686.0,398.2183,398.2768,398.0525,398.2768,2686.0
2021-04-21 14:15:00,408.36,408.58,408.02,408.03,2036.0,398.1793,398.3938,397.8477,397.8575,2036.0
2021-04-21 14:20:00,407.99,408.04,407.49,407.49,4443.0,397.8185,397.8672,397.331,397.331,4443.0
2021-04-21 14:25:00,407.46,408.03,407.44,407.96,3126.0,397.3017,397.8575,397.2822,397.7892,3126.0
2021-04-21 14:30:00,407.99,408.23,407.99,408.14,1850.0,397.8185,398.0525,397.8185,397.9648,1850.0
2021-04-21 14:35:00,408.09,408.22,407.78,408.01,5477.0,397.916,398.0428,397.6137,397.838,5477.0
2021-04-21 14:40:00,408.05,408.2,407.83,407.83,2888.0,397.877,398.0233,397.6625,397.6625,2888.0
2021-04-21 14:45:00,407.81,407.81,407.35,407.44,3073.0,397.643,397.643,397.1944,397.2822,3073.0
2021-04-21 14:50:00,407.43,407.62,407.31,407.58,3259.0,397.2725,397.4577,397.1554,397.4187,3259.0
2021-04-21 14:55:00,407.56,407.99,407.34,407.99,2345.0,397.3992,397.8185,397.1847,397.8185,2345.0
2021-04-21 15:00:00,408.0,408.13,407.55,407.55,6095.0,397.8282,397.955,397.3895,397.3895,6095.0
2021-04-21 15:05:00,407.54,407.64,407.28,407.5,4459.0,397.3797,397.4772,397.1262,397.3407,4459.0
2021-04-21 15:10:00,407.58,407.93,407.48,407.78,3763.0,397.4187,397.76,397.3212,397.6137,3763.0
2021-04-21 15:15:00,407.7,407.84,407.56,407.66,2900.0,397.5357,397.6722,397.3992,397.4967,2900.0
2021-04-21 15:20:00,407.72,407.72,407.31,407.34,4152.0,397.5552,397.5552,397.1554,397.1847,4152.0
2021-04-21 15:25:00,407.43,407.72,407.43,407.62,8391.0,397.2725,397.5552,397.2725,397.4577,8391.0
2021-04-21 15:30:00,407.68,408.32,407.45,408.02,12199.0,397.5162,398.1403,397.292,397.8477,12199.0
2021-04-21 15:35:00,408.12,408.27,407.86,407.86,8391.0,397.9453,398.0915,397.6917,397.6917,8391.0
2021-04-21 15:40:00,407.91,408.71,407.82,408.71,8986.0,397.7405,398.5205,397.6527,398.5205,8986.0
2021-04-21 15:45:00,408.69,409.23,408.68,409.04,16178.0,398.501,399.0276,398.4913,398.8423,16178.0
2021-04-21 15:50:00,409.15,409.7,408.98,409.5,22295.0,398.9496,399.4859,398.7838,399.2908,22295.0
2021-04-21 15:55:00,409.65,409.78,408.69,408.93,39930.0,399.4371,399.5639,398.501,398.7351,39930.0
2021-04-22 09:30:00,407.42,407.78,404.66,405.93,15707.0,397.2627,397.6137,394.5715,395.8099,15707.0
2021-04-22 09:35:00,405.47,407.78,405.46,406.75,4633.0,395.3613,397.6137,395.3516,396.6094,4633.0
2021-04-22 09:40:00,407.29,407.29,405.86,406.83,3196.0,397.1359,397.1359,395.7416,396.6874,3196.0
2021-04-22 09:45:00,407.23,407.65,406.9,407.65,7400.0,397.0774,397.487,396.7557,397.487,7400.0
2021-04-22 09:50:00,407.66,408.53,407.66,407.78,7040.0,397.4967,398.345,397.4967,397.6137,7040.0
2021-04-22 09:55:00,408.03,408.93,407.92,408.6,6400.0,397.8575,398.7351,397.7502,398.4133,6400.0
2021-04-22 10:00:00,408.25,408.25,406.82,406.82,2600.0,398.072,398.072,396.6777,396.6777,2600.0
2021-04-22 10:05:00,407.73,407.79,407.0,407.67,5026.0,397.565,397.6235,396.8532,397.5065,5026.0
2021-04-22 10:10:00,407.43,407.54,406.55,406.83,6356.0,397.2725,397.3797,396.4144,396.6874,6356.0
2021-04-22 10:15:00,406.9,407.56,406.21,407.13,8040.0,396.7557,397.3992,396.0829,396.9799,8040.0
2021-04-22 10:20:00,407.86,408.05,407.28,407.92,6400.0,397.6917,397.877,397.1262,397.7502,6400.0
2021-04-22 10:25:00,408.14,408.81,408.11,408.8,4821.0,397.9648,398.6181,397.9355,398.6083,4821.0
2021-04-22 10:30:00,408.73,409.77,408.73,409.68,3233.0,398.54,399.5541,398.54,399.4664,3233.0
2021-04-22 10:35:00,409.66,409.68,409.24,409.52,7957.0,399.4469,399.4664,399.0373,399.3104,7957.0
2021-04-22 10:40:00,409.64,409.92,409.49,409.65,2291.0,399.4274,399.7004,399.2811,399.4371,2291.0
2021-04-22 10:45:00,409.56,410.25,409.56,409.91,1669.0,399.3494,400.0222,399.3494,399.6906,1669.0
2021-04-22 10:50:00,410.01,410.59,409.58,410.45,2854.0,399.7881,400.3537,399.3689,400.2172,2854.0
2021-04-22 10:55:00,410.33,411.23,410.12,411.19,7282.0,400.1002,400.9777,399.8954,400.9387,7282.0
2021-04-22 11:00:00,411.51,411.51,409.77,409.9,10025.0,401.2507,401.2507,399.5541,399.6809,10025.0
2021-04-22 11:05:00,409.79,410.47,409.78,410.47,3207.0,399.5736,400.2367,399.5639,400.2367,3207.0
2021-04-22 11:10:00,410.5,410.5,409.4,410.18,5102.0,400.2659,400.2659,399.1933,399.9539,5102.0
2021-04-22 11:15:00,410.2,410.2,409.52,409.65,2050.0,399.9734,399.9734,399.3104,399.4371,2050.0
2021-04-22 11:20:00,409.71,409.79,409.21,409.79,3300.0,399.4956,399.5736,399.0081,399.5736,3300.0
2021-04-22 11:25:00,409.79,410.07,409.23,409.23,2800.0,399.5736,399.8466,399.0276,399.0276,2800.0
2021-04-22 11:30:00,408.92,409.95,408.73,409.95,3939.0,398.7253,399.7296,398.54,399.7296,3939.0
2021-04-22 11:35:00,409.84,410.15,409.51,409.54,2357.0,399.6224,399.9246,399.3006,399.3299,2357.0
2021-04-22 11:40:00,409.54,409.85,409.21,409.21,2700.0,399.3299,399.6321,399.0081,399.0081,2700.0
2021-04-22 11:45:00,409.21,409.7,409.14,409.7,1900.0,399.0081,399.4859,398.9398,399.4859,1900.0
2021-04-22 11:50:00,409.69,409.99,409.33,409.33,2600.0,399.4761,399.7686,399.1251,399.1251,2600.0
2021-04-22 11:55:00,409.25,409.27,408.74,409.06,2160.0,399.0471,399.0666,398.5498,398.8618,2160.0
2021-04-22 12:00:00,409.21,409.39,409.08,409.18,1540.0,399.0081,399.1836,398.8813,398.9788,1540.0
2021-04-22 12:05:00,409.04,409.15,408.63,408.7,1500.0,398.8423,398.9496,398.4425,398.5108,1500.0
2021-04-22 12:10:00,408.89,408.91,408.78,408.86,1700.0,398.6961,398.7156,398.5888,398.6668,1700.0
2021-04-22 12:15:00,408.94,409.55,408.94,409.51,1750.0,398.7448,399.3396,398.7448,399.3006,1750.0
2021-04-22 12:20:00,409.7,410.04,409.61,409.89,1800.0,399.4859,399.8174,399.3981,399.6711,1800.0
2021-04-22 12:25:00,409.72,409.78,409.54,409.67,2200.0,399.5054,399.5639,399.3299,399.4566,2200.0
2021-04-22 12:30:00,409.99,410.03,409.75,409.86,2700.0,399.7686,399.8076,399.5346,399.6419,2700.0
2021-04-22 12:35:00,409.99,410.0,409.87,409.87,1701.0,399.7686,399.7784,399.6516,399.6516,1701.0
2021-04-22 12:40:00,409.85,410.02,409.67,410.02,4600.0,399.6321,399.7979,399.4566,399.7979,4600.0
2021-04-22 12:45:00,410.03,410.17,409.94,410.14,1806.0,399.8076,399.9441,399.7199,399.9149,1806.0
2021-04-22 12:50:00,410.2,410.22,409.99,410.1,1702.0,399.9734,399.9929,399.7686,399.8759,1702.0
2021-04-22 12:55:00,410.1,410.42,409.79,410.29,2082.0,399.8759,400.1879,399.5736,400.0612,2082.0
2021-04-22 13:00:00,410.33,410.58,410.33,410.56,2100.0,400.1002,400.3439,400.1002,400.3244,2100.0
2021-04-22 13:05:00,410.69,410.69,408.28,408.93,6600.0,400.4512,400.4512,398.1013,398.7351,6600.0
2021-04-22 13:10:00,409.28,409.28,407.45,407.86,6055.0,399.0763,399.0763,397.292,397.6917,6055.0
2021-04-22 13:15:00,408.18,408.2,406.98,407.0,5849.0,398.0038,398.0233,396.8337,396.8532,5849.0
2021-04-22 13:20:00,406.8,408.05,406.75,408.05,3300.0,396.6582,397.877,396.6094,397.877,3300.0
2021-04-22 13:25:00,408.15,408.25,407.47,408.25,1383.0,397.9745,398.072,397.3115,398.072,1383.0
2021-04-22 13:30:00,408.48,408.76,407.93,408.76,3260.0,398.2963,398.5693,397.76,398.5693,3260.0
2021-04-22 13:35:00,408.5,408.5,407.88,408.27,2884.0,398.3158,398.3158,397.7112,398.0915,2884.0
2021-04-22 13:40:00,407.85,407.98,406.97,406.97,1500.0,397.682,397.8087,396.8239,396.8239,1500.0
2021-04-22 13:45:00,406.66,407.45,406.4,406.4,2562.0,396.5217,397.292,396.2681,396.2681,2562.0
2021-04-22 13:50:00,406.36,406.36,405.4,405.57,2000.0,396.2291,396.2291,395.2931,395.4588,2000.0
2021-04-22 13:55:00,405.73,405.83,404.79,405.17,4087.0,395.6148,395.7123,394.6983,395.0688,4087.0
2021-04-22 14:00:00,405.1,405.1,404.23,404.94,5240.0,395.0005,395.0005,394.1522,394.8445,5240.0
2021-04-22 14:05:00,404.94,406.55,404.68,406.55,3690.0,394.8445,396.4144,394.591,396.4144,3690.0
2021-04-22 14:10:00,406.28,406.3,405.75,406.29,3750.0,396.1511,396.1706,395.6343,396.1609,3750.0
2021-04-22 14:15:00,406.31,406.77,406.22,406.28,4143.0,396.1804,396.6289,396.0926,396.1511,4143.0
2021-04-22 14:20:00,406.45,407.01,406.44,407.01,2400.0,396.3169,396.8629,396.3071,396.8629,2400.0
2021-04-22 14:25:00,406.97,408.02,406.97,408.02,2932.0,396.8239,397.8477,396.8239,397.8477,2932.0
2021-04-22 14:30:00,407.68,408.03,407.58,407.61,3487.0,397.5162,397.8575,397.4187,397.448,3487.0
2021-04-22 14:35:00,407.52,407.52,407.21,407.25,1100.0,397.3602,397.3602,397.0579,397.0969,1100.0
2021-04-22 14:40:00,407.11,407.63,407.11,407.63,1700.0,396.9604,397.4675,396.9604,397.4675,1700.0
2021-04-22 14:45:00,407.66,407.88,407.31,407.32,2800.0,397.4967,397.7112,397.1554,397.1652,2800.0
2021-04-22 14:50:00,407.44,407.57,407.01,407.19,1900.0,397.2822,397.409,396.8629,397.0384,1900.0
2021-04-22 14:55:00,407.23,407.77,407.08,407.43,4727.0,397.0774,397.604,396.9312,397.2725,4727.0
2021-04-22 15:00:00,407.56,408.2,407.56,407.82,2400.0,397.3992,398.0233,397.3992,397.6527,2400.0
2021-04-22 15:05:00,407.53,407.75,406.7,406.7,2100.0,397.37,397.5845,396.5607,396.5607,2100.0
2021-04-22 15:10:00,406.68,406.89,406.48,406.48,3000.0,396.5412,396.7459,396.3461,396.3461,3000.0
2021-04-22 15:15:00,406.53,406.61,406.09,406.61,3518.0,396.3949,396.4729,395.9659,396.4729,3518.0
2021-04-22 15:20:00,406.76,406.76,406.27,406.37,2400.0,396.6192,396.6192,396.1414,396.2389,2400.0
2021-04-22 15:25:00,406.34,406.73,406.32,406.55,1300.0,396.2096,396.5899,396.1901,396.4144,1300.0
2021-04-22 15:30:00,406.55,407.49,406.54,407.26,3019.0,396.4144,397.331,396.4046,397.1067,3019.0
2021-04-22 15:35:00,407.11,407.34,406.65,406.84,4177.0,396.9604,397.1847,396.5119,396.6972,4177.0
2021-04-22 15:40:00,406.82,407.03,406.48,406.48,6565.0,396.6777,396.8824,396.3461,396.3461,6565.0
2021-04-22 15:45:00,406.44,407.34,406.38,406.38,5200.0,396.3071,397.1847,396.2486,396.2486,5200.0
2021-04-22 15:50:00,406.47,407.25,406.19,406.19,9852.0,396.3364,397.0969,396.0634,396.0634,9852.0
2021-04-22 15:55:00,406.52,407.17,406.21,406.86,27283.0,396.3851,397.0189,396.0829,396.7167,27283.0
2021-04-23 09:30:00,409.19,412.48,408.43,412.48,17359.0,398.9886,402.1966,398.2475,402.1966,17359.0
2021-04-23 09:35:00,412.43,413.57,411.69,412.98,6585.0,402.1478,403.2594,401.4263,402.6841,6585.0
2021-04-23 09:40:00,412.92,413.33,411.94,412.07,4910.0,402.6256,403.0254,401.67,401.7968,4910.0
2021-04-23 09:45:00,411.8,411.99,410.89,411.73,2607.0,401.5335,401.7188,400.6462,401.4653,2607.0
2021-04-23 09:50:00,411.99,413.21,411.97,412.75,3824.0,401.7188,402.9084,401.6993,402.4598,3824.0
2021-04-23 09:55:00,412.68,412.99,412.37,412.52,2134.0,402.3916,402.6938,402.0893,402.2356,2134.0
2021-04-23 10:00:00,412.51,413.2,412.17,413.11,4800.0,402.2258,402.8986,401.8943,402.8108,4800.0
2021-04-23 10:05:00,413.03,414.24,413.03,414.13,2498.0,402.7328,403.9127,402.7328,403.8054,2498.0
2021-04-23 10:10:00,414.16,414.2,413.65,414.0,5331.0,403.8347,403.8737,403.3374,403.6787,5331.0
2021-04-23 10:15:00,413.85,413.89,413.12,413.19,5272.0,403.5324,403.5714,402.8206,402.8889,5272.0
2021-04-23 10:20:00,413.05,413.25,412.31,412.44,3000.0,402.7523,402.9474,402.0308,402.1576,3000.0
2021-04-23 10:25:00,412.37,412.48,412.1,412.36,3279.0,402.0893,402.1966,401.826,402.0795,3279.0
2021-04-23 10:30:00,412.6,413.26,411.76,413.26,2504.0,402.3136,402.9571,401.4945,402.9571,2504.0
2021-04-23 10:35:00,413.27,413.5,412.56,412.57,4127.0,402.9669,403.1911,402.2746,402.2843,4127.0
2021-04-23 10:40:00,412.75,412.76,412.01,412.01,3666.0,402.4598,402.4696,401.7383,401.7383,3666.0
2021-04-23 10:45:00,411.95,412.07,411.54,411.59,4803.0,401.6798,401.7968,401.28,401.3287,4803.0
2021-04-23 10:50:00,411.59,411.95,411.39,411.76,3614.0,401.3287,401.6798,401.1337,401.4945,3614.0
2021-04-23 10:55:00,411.91,412.21,411.67,411.97,16038.0,401.6408,401.9333,401.4067,401.6993,16038.0
2021-04-23 11:00:00,412.01,412.07,411.47,411.95,5221.0,401.7383,401.7968,401.2117,401.6798,5221.0
2021-04-23 11:05:00,411.95,411.99,411.53,411.53,2472.0,401.6798,401.7188,401.2702,401.2702,2472.0
2021-04-23 11:10:00,411.42,412.03,411.42,411.99,4419.0,401.163,401.7578,401.163,401.7188,4419.0
2021-04-23 11:15:00,412.0,412.83,412.0,412.83,2677.0,401.7285,402.5378,401.7285,402.5378,2677.0
2021-04-23 11:20:00,412.97,413.48,412.6,413.27,12161.0,402.6743,403.1716,402.3136,402.9669,12161.0
2021-04-23 11:25:00,413.14,413.73,412.95,413.06,4015.0,402.8401,403.4154,402.6548,402.7621,4015.0
2021-04-23 11:30:00,413.18,413.28,412.97,413.28,4444.0,402.8791,402.9766,402.6743,402.9766,4444.0
2021-04-23 11:35:00,413.31,413.72,413.07,413.72,2745.0,403.0059,403.4056,402.7718,403.4056,2745.0
2021-04-23 11:40:00,413.59,413.72,413.07,413.15,2520.0,403.2789,403.4056,402.7718,402.8499,2520.0
2021-04-23 11:45:00,413.28,413.66,413.08,413.66,2400.0,402.9766,403.3471,402.7816,403.3471,2400.0
2021-04-23 11:50:00,413.72,414.0,413.54,413.72,3248.0,403.4056,403.6787,403.2301,403.4056,3248.0
2021-04-23 11:55:00,413.78,413.78,413.25,413.33,3180.0,403.4641,403.4641,402.9474,403.0254,3180.0
2021-04-23 12:00:00,413.42,413.68,413.37,413.38,1062.0,403.1131,403.3666,403.0644,403.0741,1062.0
2021-04-23 12:05:00,413.38,413.74,413.36,413.51,2900.0,403.0741,403.4251,403.0546,403.2009,2900.0
2021-04-23 12:10:00,413.42,413.42,412.94,412.94,11002.0,403.1131,403.1131,402.6451,402.6451,11002.0
2021-04-23 12:15:00,412.86,413.06,412.78,412.78,11826.0,402.5671,402.7621,402.4891,402.4891,11826.0
2021-04-23 12:20:00,412.86,413.25,412.72,412.8,9443.0,402.5671,402.9474,402.4306,402.5086,9443.0
2021-04-23 12:25:00,412.84,413.28,412.13,412.75,41342.0,402.5476,402.9766,401.8553,402.4598,41342.0
2021-04-23 12:30:00,412.77,413.79,412.77,413.79,1597.0,402.4793,403.4739,402.4793,403.4739,1597.0
2021-04-23 12:35:00,413.68,413.75,413.37,413.37,1308.0,403.3666,403.4349,403.0644,403.0644,1308.0
2021-04-23 12:40:00,413.72,414.39,413.71,414.18,2900.0,403.4056,404.0589,403.3959,403.8542,2900.0
2021-04-23 12:45:00,414.27,414.95,414.22,414.81,3619.0,403.9419,404.605,403.8932,404.4685,3619.0
2021-04-23 12:50:00,414.71,414.76,414.33,414.33,2138.0,404.371,404.4197,404.0004,404.0004,2138.0
2021-04-23 12:55:00,414.1,414.4,414.06,414.2,700.0,403.7762,404.0687,403.7372,403.8737,700.0
2021-04-23 13:00:00,414.44,414.65,414.34,414.42,2915.0,404.1077,404.3125,404.0102,404.0882,2915.0
2021-04-23 13:05:00,414.56,414.89,414.56,414.73,2569.0,404.2247,404.5465,404.2247,404.3905,2569.0
2021-04-23 13:10:00,414.89,415.0,414.74,414.91,2313.0,404.5465,404.6537,404.4002,404.566,2313.0
2021-04-23 13:15:00,414.99,415.17,414.87,415.05,7682.0,404.644,404.8195,404.527,404.7025,7682.0
2021-04-23 13:20:00,415.05,415.18,415.0,415.18,1432.0,404.7025,404.8292,404.6537,404.8292,1432.0
2021-04-23 13:25:00,415.3,415.34,415.18,415.31,2318.0,404.9463,404.9853,404.8292,404.956,2318.0
2021-04-23 13:30:00,415.37,415.42,415.14,415.19,2300.0,405.0145,405.0633,404.7902,404.839,2300.0
2021-04-23 13:35:00,415.31,415.38,415.04,415.13,2874.0,404.956,405.0243,404.6927,404.7805,2874.0
2021-04-23 13:40:00,415.13,415.15,414.95,415.01,500.0,404.7805,404.8,404.605,404.6635,500.0
2021-04-23 13:45:00,414.97,415.09,414.95,415.03,944.0,404.6245,404.7415,404.605,404.683,944.0
2021-04-23 13:50:00,414.98,415.0,414.8,414.85,1700.0,404.6342,404.6537,404.4587,404.5075,1700.0
2021-04-23 13:55:00,414.84,414.91,414.63,414.71,2800.0,404.4977,404.566,404.293,404.371,2800.0
2021-04-23 14:00:00,414.8,414.92,414.79,414.8,960.0,404.4587,404.5757,404.449,404.4587,960.0
2021-04-23 14:05:00,414.89,415.16,414.89,415.01,1468.0,404.5465,404.8097,404.5465,404.6635,1468.0
2021-04-23 14:10:00,415.03,415.14,414.86,414.97,2399.0,404.683,404.7902,404.5172,404.6245,2399.0
2021-04-23 14:15:00,414.93,414.93,414.45,414.48,2346.0,404.5855,404.5855,404.1174,404.1467,2346.0
2021-04-23 14:20:00,414.52,414.78,414.47,414.76,1400.0,404.1857,404.4392,404.1369,404.4197,1400.0
2021-04-23 14:25:00,414.63,414.81,414.4,414.81,1973.0,404.293,404.4685,404.0687,404.4685,1973.0
2021-04-23 14:30:00,414.92,414.97,414.68,414.68,1565.0,404.5757,404.6245,404.3417,404.3417,1565.0
2021-04-23 14:35:00,414.88,414.88,414.6,414.74,1300.0,404.5367,404.5367,404.2637,404.4002,1300.0
2021-04-23 14:40:00,414.62,414.86,414.62,414.71,2926.0,404.2832,404.5172,404.2832,404.371,2926.0
2021-04-23 14:45:00,414.79,415.07,414.78,415.04,1321.0,404.449,404.722,404.4392,404.6927,1321.0
2021-04-23 14:50:00,415.06,415.21,414.95,415.21,1000.0,404.7122,404.8585,404.605,404.8585,1000.0
2021-04-23 14:55:00,415.5,415.56,415.08,415.08,1450.0,405.1413,405.1998,404.7317,404.7317,1450.0
2021-04-23 15:00:00,415.08,415.14,414.8,415.14,3024.0,404.7317,404.7902,404.4587,404.7902,3024.0
2021-04-23 15:05:00,415.33,415.6,415.24,415.25,3456.0,404.9755,405.2388,404.8877,404.8975,3456.0
2021-04-23 15:10:00,415.22,415.3,414.94,415.09,4031.0,404.8682,404.9463,404.5952,404.7415,4031.0
2021-04-23 15:15:00,415.11,415.13,414.91,415.13,1756.0,404.761,404.7805,404.566,404.7805,1756.0
2021-04-23 15:20:00,415.27,415.9,415.27,415.69,3070.0,404.917,405.5313,404.917,405.3265,3070.0
2021-04-23 15:25:00,415.63,415.71,415.44,415.59,4000.0,405.268,405.346,405.0828,405.229,4000.0
2021-04-23 15:30:00,415.59,415.8,415.52,415.8,5524.0,405.229,405.4338,405.1608,405.4338,5524.0
2021-04-23 15:35:00,415.98,416.09,415.58,415.72,7588.0,405.6093,405.7166,405.2193,405.3558,7588.0
2021-04-23 15:40:00,415.74,415.98,415.62,415.62,10195.0,405.3753,405.6093,405.2583,405.2583,10195.0
2021-04-23 15:45:00,415.65,415.71,415.23,415.39,13218.0,405.2875,405.346,404.878,405.034,13218.0
2021-04-23 15:50:00,415.48,416.2,415.29,415.9,27378.0,405.1218,405.8238,404.9365,405.5313,27378.0
2021-04-23 15:55:00,416.04,416.04,414.71,414.89,44654.0,405.6678,405.6678,404.371,404.5465,44654.0
2021-04-26 09:30:00,414.44,416.0,410.9,414.84,20245.0,404.1077,405.6288,400.6559,404.4977,20245.0
2021-04-26 09:35:00,414.0,414.88,413.51,414.54,5039.0,403.6787,404.5367,403.2009,404.2052,5039.0
2021-04-26 09:40:00,414.6,415.25,414.18,414.24,3193.0,404.2637,404.8975,403.8542,403.9127,3193.0
2021-04-26 09:45:00,414.0,414.4,413.67,413.97,4100.0,403.6787,404.0687,403.3569,403.6494,4100.0
2021-04-26 09:50:00,413.73,413.99,412.1,413.53,8841.0,403.4154,403.6689,401.826,403.2204,8841.0
2021-04-26 09:55:00,413.53,414.21,413.53,413.86,1257.0,403.2204,403.8834,403.2204,403.5422,1257.0
2021-04-26 10:00:00,413.85,414.88,413.73,414.4,4000.0,403.5324,404.5367,403.4154,404.0687,4000.0
2021-04-26 10:05:00,414.5,415.17,414.5,415.17,1909.0,404.1662,404.8195,404.1662,404.8195,1909.0
2021-04-26 10:10:00,414.89,414.9,414.66,414.71,3049.0,404.5465,404.5562,404.3222,404.371,3049.0
2021-04-26 10:15:00,414.58,415.11,414.29,415.08,5157.0,404.2442,404.761,403.9614,404.7317,5157.0
2021-04-26 10:20:00,415.17,415.32,414.86,415.02,3250.0,404.8195,404.9658,404.5172,404.6732,3250.0
2021-04-26 10:25:00,414.95,415.58,414.86,415.35,2900.0,404.605,405.2193,404.5172,404.995,2900.0
2021-04-26 10:30:00,415.69,415.69,414.78,414.78,5675.0,405.3265,405.3265,404.4392,404.4392,5675.0
2021-04-26 10:35:00,415.0,415.31,414.84,415.31,8617.0,404.6537,404.956,404.4977,404.956,8617.0
2021-04-26 10:40:00,415.59,416.15,415.49,416.15,1800.0,405.229,405.7751,405.1315,405.7751,1800.0
2021-04-26 10:45:00,416.14,416.21,415.86,415.89,1494.0,405.7653,405.8336,405.4923,405.5215,1494.0
2021-04-26 10:50:00,415.82,416.52,415.78,415.85,2014.0,405.4533,406.1358,405.4143,405.4825,2014.0
2021-04-26 10:55:00,415.83,416.09,415.62,416.09,1977.0,405.463,405.7166,405.2583,405.7166,1977.0
2021-04-26 11:00:00,415.93,416.88,415.92,416.56,4959.0,405.5605,406.4869,405.5508,406.1748,4959.0
2021-04-26 11:05:00,416.66,416.95,416.4,416.95,3274.0,406.2723,406.5551,406.0188,406.5551,3274.0
2021-04-26 11:10:00,417.18,417.74,417.18,417.63,4553.0,406.7794,407.3254,406.7794,407.2182,4553.0
2021-04-26 11:15:00,417.65,417.72,417.02,417.23,2874.0,407.2377,407.3059,406.6234,406.8281,2874.0
2021-04-26 11:20:00,417.38,417.65,417.3,417.55,3031.0,406.9744,407.2377,406.8964,407.1402,3031.0
2021-04-26 11:25:00,417.6,417.65,417.26,417.27,3435.0,407.1889,407.2377,406.8574,406.8671,3435.0
2021-04-26 11:30:00,417.32,417.54,416.62,416.94,2213.0,406.9159,407.1304,406.2333,406.5454,2213.0
2021-04-26 11:35:00,416.96,417.14,416.91,417.09,2012.0,406.5649,406.7404,406.5161,406.6916,2012.0
2021-04-26 11:40:00,417.09,417.34,416.97,416.97,3399.0,406.6916,406.9354,406.5746,406.5746,3399.0
2021-04-26 11:45:00,416.92,417.09,416.77,416.91,4000.0,406.5259,406.6916,406.3796,406.5161,4000.0
2021-04-26 11:50:00,416.79,416.93,416.58,416.68,1903.0,406.3991,406.5356,406.1943,406.2918,1903.0
2021-04-26 11:55:00,416.86,417.07,416.74,416.74,2135.0,406.4674,406.6721,406.3503,406.3503,2135.0
2021-04-26 12:00:00,416.73,416.73,416.36,416.36,1500.0,406.3406,406.3406,405.9798,405.9798,1500.0
2021-04-26 12:05:00,416.47,416.73,415.92,416.05,2130.0,406.0871,406.3406,405.5508,405.6776,2130.0
2021-04-26 12:10:00,416.21,416.35,415.72,415.95,1835.0,405.8336,405.9701,405.3558,405.58,1835.0
2021-04-26 12:15:00,415.72,415.95,415.72,415.87,1455.0,405.3558,405.58,405.3558,405.502,1455.0
2021-04-26 12:20:00,416.0,416.53,416.0,416.53,1800.0,405.6288,406.1456,405.6288,406.1456,1800.0
2021-04-26 12:25:00,416.73,416.73,416.2,416.5,1100.0,406.3406,406.3406,405.8238,406.1163,1100.0
2021-04-26 12:30:00,416.64,416.77,416.52,416.55,1400.0,406.2528,406.3796,406.1358,406.1651,1400.0
2021-04-26 12:35:00,416.71,416.91,416.63,416.91,1141.0,406.3211,406.5161,406.2431,406.5161,1141.0
2021-04-26 12:40:00,416.79,416.88,416.72,416.72,728.0,406.3991,406.4869,406.3308,406.3308,728.0
2021-04-26 12:45:00,416.97,416.97,416.69,416.74,1600.0,406.5746,406.5746,406.3016,406.3503,1600.0
2021-04-26 12:50:00,416.73,416.88,416.7,416.88,1377.0,406.3406,406.4869,406.3113,406.4869,1377.0
2021-04-26 12:55:00,416.78,416.98,416.68,416.79,3915.0,406.3894,406.5844,406.2918,406.3991,3915.0
2021-04-26 13:00:00,416.77,416.86,416.69,416.8,1700.0,406.3796,406.4674,406.3016,406.4089,1700.0
2021-04-26 13:05:00,416.81,416.84,416.43,416.52,2040.0,406.4186,406.4479,406.0481,406.1358,2040.0
2021-04-26 13:10:00,416.64,416.72,416.5,416.55,1842.0,406.2528,406.3308,406.1163,406.1651,1842.0
2021-04-26 13:15:00,416.52,416.67,416.19,416.19,2100.0,406.1358,406.2821,405.8141,405.8141,2100.0
2021-04-26 13:20:00,416.06,416.25,416.06,416.25,1592.0,405.6873,405.8726,405.6873,405.8726,1592.0
2021-04-26 13:25:00,416.14,416.35,416.1,416.32,908.0,405.7653,405.9701,405.7263,405.9408,908.0
2021-04-26 13:30:00,416.49,416.49,416.27,416.27,900.0,406.1066,406.1066,405.8921,405.8921,900.0
2021-04-26 13:35:00,416.28,416.46,416.28,416.39,880.0,405.9018,406.0773,405.9018,406.0091,880.0
2021-04-26 13:40:00,416.21,416.54,416.21,416.45,1730.0,405.8336,406.1553,405.8336,406.0676,1730.0
2021-04-26 13:45:00,416.55,417.0,416.55,416.77,2310.0,406.1651,406.6039,406.1651,406.3796,2310.0
2021-04-26 13:50:00,416.91,417.0,416.8,416.8,800.0,406.5161,406.6039,406.4089,406.4089,800.0
2021-04-26 13:55:00,416.79,416.94,416.7,416.7,920.0,406.3991,406.5454,406.3113,406.3113,920.0
2021-04-26 14:00:00,416.85,416.88,416.67,416.69,1214.0,406.4576,406.4869,406.2821,406.3016,1214.0
2021-04-26 14:05:00,416.91,416.91,416.68,416.68,1300.0,406.5161,406.5161,406.2918,406.2918,1300.0
2021-04-26 14:10:00,416.68,417.0,416.67,416.8,1223.0,406.2918,406.6039,406.2821,406.4089,1223.0
2021-04-26 14:15:00,416.87,416.96,416.72,416.85,1221.0,406.4771,406.5649,406.3308,406.4576,1221.0
2021-04-26 14:20:00,416.84,417.0,416.62,416.95,1922.0,406.4479,406.6039,406.2333,406.5551,1922.0
2021-04-26 14:25:00,416.74,416.96,416.68,416.96,1214.0,406.3503,406.5649,406.2918,406.5649,1214.0
2021-04-26 14:30:00,416.82,416.97,416.77,416.77,2100.0,406.4284,406.5746,406.3796,406.3796,2100.0
2021-04-26 14:35:00,416.77,417.07,416.54,416.54,2247.0,406.3796,406.6721,406.1553,406.1553,2247.0
2021-04-26 14:40:00,417.0,417.05,416.82,416.88,800.0,406.6039,406.6526,406.4284,406.4869,800.0
2021-04-26 14:45:00,416.85,417.2,416.85,416.95,2000.0,406.4576,406.7989,406.4576,406.5551,2000.0
2021-04-26 14:50:00,416.95,417.0,416.62,416.7,4645.0,406.5551,406.6039,406.2333,406.3113,4645.0
2021-04-26 14:55:00,416.71,417.09,416.7,416.86,2306.0,406.3211,406.6916,406.3113,406.4674,2306.0
2021-04-26 15:00:00,416.85,416.85,416.49,416.63,1668.0,406.4576,406.4576,406.1066,406.2431,1668.0
2021-04-26 15:05:00,416.63,416.84,416.43,416.77,4800.0,406.2431,406.4479,406.0481,406.3796,4800.0
2021-04-26 15:10:00,416.72,417.37,416.59,417.19,8676.0,406.3308,406.9646,406.2041,406.7891,8676.0
2021-04-26 15:15:00,417.24,417.4,417.15,417.4,2944.0,406.8379,406.9939,406.7501,406.9939,2944.0
2021-04-26 15:20:00,417.46,417.6,417.12,417.6,4501.0,407.0524,407.1889,406.7209,407.1889,4501.0
2021-04-26 15:25:00,417.68,417.68,416.82,416.83,3300.0,407.2669,407.2669,406.4284,406.4381,3300.0
2021-04-26 15:30:00,416.67,416.97,416.49,416.91,4989.0,406.2821,406.5746,406.1066,406.5161,4989.0
2021-04-26 15:35:00,417.14,417.66,417.07,417.41,7000.0,406.7404,407.2474,406.6721,407.0036,7000.0
2021-04-26 15:40:00,417.31,417.62,417.2,417.43,7790.0,406.9061,407.2084,406.7989,407.0231,7790.0
2021-04-26 15:45:00,417.35,417.54,416.95,417.05,10205.0,406.9451,407.1304,406.5551,406.6526,10205.0
2021-04-26 15:50:00,416.88,418.68,416.88,418.52,33401.0,406.4869,408.242,406.4869,408.086,33401.0
2021-04-26 15:55:00,418.52,418.52,418.0,418.43,36116.0,408.086,408.086,407.5789,407.9982,36116.0
2021-04-27 09:30:00,420.45,420.89,419.39,420.12,18501.0,409.9679,410.3969,408.9343,409.6461,18501.0
2021-04-27 09:35:00,420.41,420.41,417.28,417.28,2300.0,409.9289,409.9289,406.8769,406.8769,2300.0
2021-04-27 09:40:00,417.58,417.86,415.94,415.95,2700.0,407.1694,407.4424,405.5703,405.58,2700.0
2021-04-27 09:45:00,416.43,417.69,416.3,416.55,4956.0,406.0481,407.2767,405.9213,406.1651,4956.0
2021-04-27 09:50:00,416.96,416.96,415.73,416.17,2881.0,406.5649,406.5649,405.3655,405.7946,2881.0
2021-04-27 09:55:00,416.3,416.86,415.79,416.08,4521.0,405.9213,406.4674,405.424,405.7068,4521.0
2021-04-27 10:00:00,416.22,416.4,415.55,416.0,4094.0,405.8433,406.0188,405.19,405.6288,4094.0
2021-04-27 10:05:00,415.71,416.42,415.43,415.43,4180.0,405.346,406.0383,405.073,405.073,4180.0
2021-04-27 10:10:00,415.7,416.14,415.17,415.2,3447.0,405.3363,405.7653,404.8195,404.8487,3447.0
2021-04-27 10:15:00,415.03,415.03,414.0,414.68,1800.0,404.683,404.683,403.6787,404.3417,1800.0
2021-04-27 10:20:00,414.65,415.46,414.65,415.46,4225.0,404.3125,405.1023,404.3125,405.1023,4225.0
2021-04-27 10:25:00,415.35,417.13,415.35,417.13,4730.0,404.995,406.7306,404.995,406.7306,4730.0
2021-04-27 10:30:00,417.03,417.32,416.1,416.1,3532.0,406.6331,406.9159,405.7263,405.7263,3532.0
2021-04-27 10:35:00,415.27,415.72,414.96,414.96,1661.0,404.917,405.3558,404.6147,404.6147,1661.0
2021-04-27 10:40:00,414.79,415.37,414.56,415.05,2526.0,404.449,405.0145,404.2247,404.7025,2526.0
2021-04-27 10:45:00,415.61,416.21,415.61,416.21,1002.0,405.2485,405.8336,405.2485,405.8336,1002.0
2021-04-27 10:50:00,415.83,415.83,415.08,415.47,1663.0,405.463,405.463,404.7317,405.112,1663.0
2021-04-27 10:55:00,415.18,416.13,415.0,415.86,2820.0,404.8292,405.7556,404.6537,405.4923,2820.0
2021-04-27 11:00:00,415.81,416.3,415.48,416.3,2347.0,405.4435,405.9213,405.1218,405.9213,2347.0
2021-04-27 11:05:00,415.92,416.41,415.92,416.41,1302.0,405.5508,406.0286,405.5508,406.0286,1302.0
2021-04-27 11:10:00,416.46,416.73,416.46,416.52,1456.0,406.0773,406.3406,406.0773,406.1358,1456.0
2021-04-27 11:15:00,416.4,416.49,416.03,416.24,2495.0,406.0188,406.1066,405.6581,405.8628,2495.0
2021-04-27 11:20:00,416.17,416.3,415.92,416.16,2340.0,405.7946,405.9213,405.5508,405.7848,2340.0
2021-04-27 11:25:00,416.11,416.58,416.11,416.37,600.0,405.7361,406.1943,405.7361,405.9896,600.0
2021-04-27 11:30:00,416.52,416.57,416.21,416.35,876.0,406.1358,406.1846,405.8336,405.9701,876.0
2021-04-27 11:35:00,416.15,416.23,415.81,415.91,3190.0,405.7751,405.8531,405.4435,405.541,3190.0
2021-04-27 11:40:00,415.94,416.01,415.85,416.01,1682.0,405.5703,405.6385,405.4825,405.6385,1682.0
2021-04-27 11:45:00,415.91,415.91,415.27,415.27,1600.0,405.541,405.541,404.917,404.917,1600.0
2021-04-27 11:50:00,415.06,416.16,415.06,416.16,5226.0,404.7122,405.7848,404.7122,405.7848,5226.0
2021-04-27 11:55:00,416.17,416.22,416.07,416.22,931.0,405.7946,405.8433,405.6971,405.8433,931.0
2021-04-27 12:00:00,416.24,416.7,416.24,416.61,1800.0,405.8628,406.3113,405.8628,406.2236,1800.0
2021-04-27 12:05:00,416.87,416.99,416.49,416.49,1850.0,406.4771,406.5941,406.1066,406.1066,1850.0
2021-04-27 12:10:00,416.57,416.57,416.0,416.19,1400.0,406.1846,406.1846,405.6288,405.8141,1400.0
2021-04-27 12:15:00,416.19,416.65,416.04,416.51,1802.0,405.8141,406.2626,405.6678,406.1261,1802.0
2021-04-27 12:20:00,416.48,416.78,416.1,416.62,3200.0,406.0968,406.3894,405.7263,406.2333,3200.0
2021-04-27 12:25:00,416.65,417.36,416.65,417.36,1401.0,406.2626,406.9549,406.2626,406.9549,1401.0
2021-04-27 12:30:00,417.36,417.45,416.91,416.92,3556.0,406.9549,407.0426,406.5161,406.5259,3556.0
2021-04-27 12:35:00,416.99,417.08,416.88,416.9,800.0,406.5941,406.6819,406.4869,406.5064,800.0
2021-04-27 12:40:00,417.26,417.26,417.0,417.05,700.0,406.8574,406.8574,406.6039,406.6526,700.0
2021-04-27 12:45:00,417.06,417.37,417.01,417.13,900.0,406.6624,406.9646,406.6136,406.7306,900.0
2021-04-27 12:50:00,416.85,417.17,416.44,416.44,2100.0,406.4576,406.7696,406.0578,406.0578,2100.0
2021-04-27 12:55:00,416.56,416.82,416.55,416.81,1148.0,406.1748,406.4284,406.1651,406.4186,1148.0
2021-04-27 13:00:00,416.53,416.93,416.52,416.82,1870.0,406.1456,406.5356,406.1358,406.4284,1870.0
2021-04-27 13:05:00,416.82,416.82,416.24,416.53,1600.0,406.4284,406.4284,405.8628,406.1456,1600.0
2021-04-27 13:10:00,416.63,416.64,415.96,416.04,3371.0,406.2431,406.2528,405.5898,405.6678,3371.0
2021-04-27 13:15:00,415.9,416.23,415.9,416.07,1100.0,405.5313,405.8531,405.5313,405.6971,1100.0
2021-04-27 13:20:00,416.12,416.44,416.04,416.11,2674.0,405.7458,406.0578,405.6678,405.7361,2674.0
2021-04-27 13:25:00,416.11,416.24,415.67,415.67,1747.0,405.7361,405.8628,405.307,405.307,1747.0
2021-04-27 13:30:00,415.55,415.92,415.38,415.73,1901.0,405.19,405.5508,405.0243,405.3655,1901.0
2021-04-27 13:35:00,415.84,415.86,415.49,415.49,1921.0,405.4728,405.4923,405.1315,405.1315,1921.0
2021-04-27 13:40:00,415.63,415.83,415.62,415.83,860.0,405.268,405.463,405.2583,405.463,860.0
2021-04-27 13:45:00,415.74,415.74,415.41,415.41,626.0,405.3753,405.3753,405.0535,405.0535,626.0
2021-04-27 13:50:00,415.68,415.82,415.65,415.75,600.0,405.3168,405.4533,405.2875,405.385,600.0
2021-04-27 13:55:00,415.83,415.86,415.59,415.6,900.0,405.463,405.4923,405.229,405.2388,900.0
2021-04-27 14:00:00,415.45,415.58,414.9,415.05,2336.0,405.0925,405.2193,404.5562,404.7025,2336.0
2021-04-27 14:05:00,415.01,415.22,414.93,415.08,1100.0,404.6635,404.8682,404.5855,404.7317,1100.0
2021-04-27 14:10:00,415.21,415.46,415.2,415.32,2218.0,404.8585,405.1023,404.8487,404.9658,2218.0
2021-04-27 14:15:00,415.32,416.14,415.32,416.14,2989.0,404.9658,405.7653,404.9658,405.7653,2989.0
2021-04-27 14:20:00,416.03,416.03,415.68,416.01,2645.0,405.6581,405.6581,405.3168,405.6385,2645.0
2021-04-27 14:25:00,415.99,416.23,415.99,416.09,2367.0,405.619,405.8531,405.619,405.7166,2367.0
2021-04-27 14:30:00,416.15,416.15,416.09,416.11,900.0,405.7751,405.7751,405.7166,405.7361,900.0
2021-04-27 14:35:00,415.98,416.02,415.83,416.0,1900.0,405.6093,405.6483,405.463,405.6288,1900.0
2021-04-27 14:40:00,416.03,416.03,415.71,415.79,2271.0,405.6581,405.6581,405.346,405.424,2271.0
2021-04-27 14:45:00,415.8,415.97,415.51,415.55,2300.0,405.4338,405.5995,405.151,405.19,2300.0
2021-04-27 14:50:00,415.54,415.62,415.45,415.57,1400.0,405.1803,405.2583,405.0925,405.2095,1400.0
2021-04-27 14:55:00,415.68,415.92,415.66,415.8,2100.0,405.3168,405.5508,405.2973,405.4338,2100.0
2021-04-27 15:00:00,415.64,415.64,415.41,415.42,1728.0,405.2778,405.2778,405.0535,405.0633,1728.0
2021-04-27 15:05:00,415.42,415.53,414.7,414.7,3000.0,405.0633,405.1705,404.3612,404.3612,3000.0
2021-04-27 15:10:00,414.73,414.97,414.7,414.93,7894.0,404.3905,404.6245,404.3612,404.5855,7894.0
2021-04-27 15:15:00,414.93,415.35,414.64,415.35,6800.0,404.5855,404.995,404.3027,404.995,6800.0
2021-04-27 15:20:00,415.29,415.4,415.02,415.4,4376.0,404.9365,405.0438,404.6732,405.0438,4376.0
2021-04-27 15:25:00,415.35,415.55,415.32,415.38,2700.0,404.995,405.19,404.9658,405.0243,2700.0
2021-04-27 15:30:00,415.38,415.91,415.35,415.76,5813.0,405.0243,405.541,404.995,405.3948,5813.0
2021-04-27 15:35:00,415.73,416.3,415.46,416.26,3858.0,405.3655,405.9213,405.1023,405.8823,3858.0
2021-04-27 15:40:00,416.3,416.83,416.29,416.79,5976.0,405.9213,406.4381,405.9116,406.3991,5976.0
2021-04-27 15:45:00,416.73,416.75,416.01,416.25,7406.0,406.3406,406.3601,405.6385,405.8726,7406.0
2021-04-27 15:50:00,416.4,417.14,416.36,416.57,19653.0,406.0188,406.7404,405.9798,406.1846,19653.0
2021-04-27 15:55:00,416.22,416.95,415.9,415.92,33241.0,405.8433,406.5551,405.5313,405.5508,33241.0
2021-04-28 09:30:00,415.29,415.29,411.43,412.61,12104.0,404.9365,404.9365,401.1727,402.3233,12104.0
2021-04-28 09:35:00,412.11,413.66,411.4,413.19,2626.0,401.8358,403.3471,401.1435,402.8889,2626.0
2021-04-28 09:40:00,413.3,414.67,413.18,413.98,1600.0,402.9961,404.332,402.8791,403.6592,1600.0
2021-04-28 09:45:00,414.18,415.31,414.17,415.31,3000.0,403.8542,404.956,403.8444,404.956,3000.0
2021-04-28 09:50:00,415.31,415.65,414.33,414.64,3341.0,404.956,405.2875,404.0004,404.3027,3341.0
2021-04-28 09:55:00,415.06,416.65,415.05,416.28,4047.0,404.7122,406.2626,404.7025,405.9018,4047.0
2021-04-28 10:00:00,416.48,417.37,415.52,415.81,5547.0,406.0968,406.9646,405.1608,405.4435,5547.0
2021-04-28 10:05:00,415.91,416.58,415.61,416.49,2400.0,405.541,406.1943,405.2485,406.1066,2400.0
2021-04-28 10:10:00,416.17,416.89,416.02,416.77,2279.0,405.7946,406.4966,405.6483,406.3796,2279.0
2021-04-28 10:15:00,417.0,417.0,416.17,416.27,1758.0,406.6039,406.6039,405.7946,405.8921,1758.0
2021-04-28 10:20:00,416.24,416.64,416.18,416.42,2811.0,405.8628,406.2528,405.8043,406.0383,2811.0
2021-04-28 10:25:00,416.14,416.8,415.99,415.99,2169.0,405.7653,406.4089,405.619,405.619,2169.0
2021-04-28 10:30:00,416.2,416.2,415.53,415.54,2385.0,405.8238,405.8238,405.1705,405.1803,2385.0
2021-04-28 10:35:00,415.34,416.23,415.09,416.14,2156.0,404.9853,405.8531,404.7415,405.7653,2156.0
2021-04-28 10:40:00,415.76,415.81,414.55,415.18,10700.0,405.3948,405.4435,404.2149,404.8292,10700.0
2021-04-28 10:45:00,415.21,415.66,415.01,415.23,2872.0,404.8585,405.2973,404.6635,404.878,2872.0
2021-04-28 10:50:00,415.26,415.76,415.26,415.57,1600.0,404.9072,405.3948,404.9072,405.2095,1600.0
2021-04-28 10:55:00,415.75,415.96,415.47,415.93,2977.0,405.385,405.5898,405.112,405.5605,2977.0
2021-04-28 11:00:00,415.96,416.12,415.15,415.51,2500.0,405.5898,405.7458,404.8,405.151,2500.0
2021-04-28 11:05:00,415.27,416.06,415.02,416.06,3271.0,404.917,405.6873,404.6732,405.6873,3271.0
2021-04-28 11:10:00,415.87,416.06,415.61,415.66,2435.0,405.502,405.6873,405.2485,405.2973,2435.0
2021-04-28 11:15:00,415.48,415.88,415.09,415.88,2971.0,405.1218,405.5118,404.7415,405.5118,2971.0
2021-04-28 11:20:00,416.02,416.26,416.02,416.16,1112.0,405.6483,405.8823,405.6483,405.7848,1112.0
2021-04-28 11:25:00,416.22,416.23,415.79,416.0,1741.0,405.8433,405.8531,405.424,405.6288,1741.0
2021-04-28 11:30:00,415.98,416.27,415.82,416.19,2600.0,405.6093,405.8921,405.4533,405.8141,2600.0
2021-04-28 11:35:00,416.18,416.18,416.02,416.11,5131.0,405.8043,405.8043,405.6483,405.7361,5131.0
2021-04-28 11:40:00,416.02,416.02,415.68,415.73,1249.0,405.6483,405.6483,405.3168,405.3655,1249.0
2021-04-28 11:45:00,415.56,415.57,415.26,415.46,1000.0,405.1998,405.2095,404.9072,405.1023,1000.0
2021-04-28 11:50:00,415.45,415.66,415.28,415.46,1591.0,405.0925,405.2973,404.9267,405.1023,1591.0
2021-04-28 11:55:00,415.43,415.52,415.11,415.32,3558.0,405.073,405.1608,404.761,404.9658,3558.0
2021-04-28 12:00:00,415.11,415.21,414.93,415.06,3168.0,404.761,404.8585,404.5855,404.7122,3168.0
2021-04-28 12:05:00,415.15,415.52,414.95,415.52,1600.0,404.8,405.1608,404.605,405.1608,1600.0
2021-04-28 12:10:00,415.56,415.59,415.2,415.2,3882.0,405.1998,405.229,404.8487,404.8487,3882.0
2021-04-28 12:15:00,415.17,415.38,415.09,415.36,1600.0,404.8195,405.0243,404.7415,405.0048,1600.0
2021-04-28 12:20:00,415.26,415.5,415.09,415.17,2700.0,404.9072,405.1413,404.7415,404.8195,2700.0
2021-04-28 12:25:00,414.89,415.19,414.89,415.15,1092.0,404.5465,404.839,404.5465,404.8,1092.0
2021-04-28 12:30:00,415.09,415.54,415.09,415.27,1515.0,404.7415,405.1803,404.7415,404.917,1515.0
2021-04-28 12:35:00,415.34,416.08,415.13,416.08,1369.0,404.9853,405.7068,404.7805,405.7068,1369.0
2021-04-28 12:40:00,416.49,416.49,415.94,415.94,1600.0,406.1066,406.1066,405.5703,405.5703,1600.0
2021-04-28 12:45:00,415.97,416.03,415.76,415.87,1900.0,405.5995,405.6581,405.3948,405.502,1900.0
2021-04-28 12:50:00,415.94,415.94,415.76,415.83,906.0,405.5703,405.5703,405.3948,405.463,906.0
2021-04-28 12:55:00,415.7,415.77,415.67,415.77,1400.0,405.3363,405.4045,405.307,405.4045,1400.0
2021-04-28 13:00:00,415.76,416.09,415.71,416.09,700.0,405.3948,405.7166,405.346,405.7166,700.0
2021-04-28 13:05:00,415.91,415.92,415.2,415.6,4661.0,405.541,405.5508,404.8487,405.2388,4661.0
2021-04-28 13:10:00,415.65,415.97,415.65,415.67,1200.0,405.2875,405.5995,405.2875,405.307,1200.0
2021-04-28 13:15:00,415.51,415.82,415.43,415.82,1475.0,405.151,405.4533,405.073,405.4533,1475.0
2021-04-28 13:20:00,415.55,415.85,415.41,415.85,700.0,405.19,405.4825,405.0535,405.4825,700.0
2021-04-28 13:25:00,415.72,416.1,415.72,415.96,3000.0,405.3558,405.7263,405.3558,405.5898,3000.0
2021-04-28 13:30:00,415.97,416.11,415.84,416.03,728.0,405.5995,405.7361,405.4728,405.6581,728.0
2021-04-28 13:35:00,415.9,415.91,415.57,415.72,3099.0,405.5313,405.541,405.2095,405.3558,3099.0
2021-04-28 13:40:00,415.72,415.86,415.65,415.79,900.0,405.3558,405.4923,405.2875,405.424,900.0
2021-04-28 13:45:00,415.67,415.67,415.42,415.67,800.0,405.307,405.307,405.0633,405.307,800.0
2021-04-28 13:50:00,415.64,415.64,415.36,415.47,1411.0,405.2778,405.2778,405.0048,405.112,1411.0
2021-04-28 13:55:00,415.31,415.31,414.81,415.03,1400.0,404.956,404.956,404.4685,404.683,1400.0
2021-04-28 14:00:00,415.03,416.63,414.59,415.71,5704.0,404.683,406.2431,404.254,405.346,5704.0
2021-04-28 14:05:00,415.38,416.27,415.38,416.25,2725.0,405.0243,405.8921,405.0243,405.8726,2725.0
2021-04-28 14:10:00,416.13,416.21,415.81,415.93,2200.0,405.7556,405.8336,405.4435,405.5605,2200.0
2021-04-28 14:15:00,415.89,416.3,414.79,415.4,5304.0,405.5215,405.9213,404.449,405.0438,5304.0
2021-04-28 14:20:00,415.93,415.93,415.5,415.61,2834.0,405.5605,405.5605,405.1413,405.2485,2834.0
2021-04-28 14:25:00,415.41,415.73,415.41,415.65,1316.0,405.0535,405.3655,405.0535,405.2875,1316.0
2021-04-28 14:30:00,415.44,415.63,414.98,415.48,2750.0,405.0828,405.268,404.6342,405.1218,2750.0
2021-04-28 14:35:00,416.35,417.07,416.28,416.85,2317.0,405.9701,406.6721,405.9018,406.4576,2317.0
2021-04-28 14:40:00,416.98,417.43,416.94,417.35,1300.0,406.5844,407.0231,406.5454,406.9451,1300.0
2021-04-28 14:45:00,417.12,417.46,416.71,416.8,2100.0,406.7209,407.0524,406.3211,406.4089,2100.0
2021-04-28 14:50:00,416.99,417.0,416.6,417.0,1819.0,406.5941,406.6039,406.2138,406.6039,1819.0
2021-04-28 14:55:00,417.05,417.43,416.67,417.18,2536.0,406.6526,407.0231,406.2821,406.7794,2536.0
2021-04-28 15:00:00,417.06,417.25,416.73,416.73,2900.0,406.6624,406.8476,406.3406,406.3406,2900.0
2021-04-28 15:05:00,416.75,416.76,416.38,416.61,1483.0,406.3601,406.3699,405.9993,406.2236,1483.0
2021-04-28 15:10:00,416.79,416.79,415.33,416.19,1200.0,406.3991,406.3991,404.9755,405.8141,1200.0
2021-04-28 15:15:00,415.95,416.12,415.6,415.7,1694.0,405.58,405.7458,405.2388,405.3363,1694.0
2021-04-28 15:20:00,415.59,415.88,415.53,415.86,1650.0,405.229,405.5118,405.1705,405.4923,1650.0
2021-04-28 15:25:00,415.71,416.44,415.71,416.2,1600.0,405.346,406.0578,405.346,405.8238,1600.0
2021-04-28 15:30:00,416.14,416.14,415.59,415.76,2630.0,405.7653,405.7653,405.229,405.3948,2630.0
2021-04-28 15:35:00,415.56,416.26,415.56,415.95,2500.0,405.1998,405.8823,405.1998,405.58,2500.0
2021-04-28 15:40:00,416.09,416.13,415.78,415.84,3425.0,405.7166,405.7556,405.4143,405.4728,3425.0
2021-04-28 15:45:00,415.7,416.09,415.51,415.83,5433.0,405.3363,405.7166,405.151,405.463,5433.0
2021-04-28 15:50:00,415.66,415.88,414.97,415.03,9585.0,405.2973,405.5118,404.6245,404.683,9585.0
2021-04-28 15:55:00,415.32,416.12,415.19,416.0,36221.0,404.9658,405.7458,404.839,405.6288,36221.0
2021-04-29 09:30:00,417.2,417.92,415.3,415.75,15285.0,406.7989,407.5009,404.9463,405.385,15285.0
2021-04-29 09:35:00,415.76,418.1,415.76,418.07,2570.0,405.3948,407.6764,405.3948,407.6472,2570.0
2021-04-29 09:40:00,417.68,417.94,416.6,416.6,2526.0,407.2669,407.5204,406.2138,406.2138,2526.0
2021-04-29 09:45:00,416.68,416.78,415.98,416.78,3034.0,406.2918,406.3894,405.6093,406.3894,3034.0
2021-04-29 09:50:00,416.79,417.3,416.36,416.97,5216.0,406.3991,406.8964,405.9798,406.5746,5216.0
2021-04-29 09:55:00,416.68,417.04,415.12,415.47,6663.0,406.2918,406.6429,404.7707,405.112,6663.0
2021-04-29 10:00:00,415.55,415.98,414.13,415.94,5713.0,405.19,405.6093,403.8054,405.5703,5713.0
2021-04-29 10:05:00,415.84,416.75,415.56,415.56,2319.0,405.4728,406.3601,405.1998,405.1998,2319.0
2021-04-29 10:10:00,415.07,416.16,415.07,415.8,1325.0,404.722,405.7848,404.722,405.4338,1325.0
2021-04-29 10:15:00,415.17,415.22,414.69,414.69,1900.0,404.8195,404.8682,404.3515,404.3515,1900.0
2021-04-29 10:20:00,415.19,416.1,415.19,415.88,1532.0,404.839,405.7263,404.839,405.5118,1532.0
2021-04-29 10:25:00,415.89,416.08,415.03,415.03,3100.0,405.5215,405.7068,404.683,404.683,3100.0
2021-04-29 10:30:00,415.02,415.18,414.2,414.2,3441.0,404.6732,404.8292,403.8737,403.8737,3441.0
2021-04-29 10:35:00,414.06,414.67,413.57,414.67,1988.0,403.7372,404.332,403.2594,404.332,1988.0
2021-04-29 10:40:00,414.62,414.93,414.16,414.53,3428.0,404.2832,404.5855,403.8347,404.1954,3428.0
2021-04-29 10:45:00,414.43,414.61,413.39,413.63,4577.0,404.0979,404.2735,403.0839,403.3179,4577.0
2021-04-29 10:50:00,413.66,414.66,413.4,414.51,2672.0,403.3471,404.3222,403.0936,404.1759,2672.0
2021-04-29 10:55:00,414.53,415.25,414.53,415.25,600.0,404.1954,404.8975,404.1954,404.8975,600.0
2021-04-29 11:00:00,415.37,415.69,415.07,415.17,2958.0,405.0145,405.3265,404.722,404.8195,2958.0
2021-04-29 11:05:00,415.08,415.12,414.74,415.1,4433.0,404.7317,404.7707,404.4002,404.7512,4433.0
2021-04-29 11:10:00,415.08,415.64,415.08,415.29,4682.0,404.7317,405.2778,404.7317,404.9365,4682.0
2021-04-29 11:15:00,415.29,415.59,415.04,415.04,3000.0,404.9365,405.229,404.6927,404.6927,3000.0
2021-04-29 11:20:00,415.13,415.53,414.93,415.11,1530.0,404.7805,405.1705,404.5855,404.761,1530.0
2021-04-29 11:25:00,415.2,415.24,414.31,414.31,2900.0,404.8487,404.8877,403.9809,403.9809,2900.0
2021-04-29 11:30:00,414.33,414.41,413.83,414.13,2104.0,404.0004,404.0784,403.5129,403.8054,2104.0
2021-04-29 11:35:00,414.22,414.65,414.22,414.62,1600.0,403.8932,404.3125,403.8932,404.2832,1600.0
2021-04-29 11:40:00,414.65,414.97,414.59,414.59,1200.0,404.3125,404.6245,404.254,404.254,1200.0
2021-04-29 11:45:00,414.47,414.84,414.4,414.82,1000.0,404.1369,404.4977,404.0687,404.4782,1000.0
2021-04-29 11:50:00,414.71,414.96,414.45,414.96,1400.0,404.371,404.6147,404.1174,404.6147,1400.0
2021-04-29 11:55:00,413.96,414.04,412.85,413.16,1800.0,403.6397,403.7177,402.5573,402.8596,1800.0
2021-04-29 12:00:00,413.03,413.03,412.49,412.82,2493.0,402.7328,402.7328,402.2063,402.5281,2493.0
2021-04-29 12:05:00,412.62,412.62,411.56,412.14,2500.0,402.3331,402.3331,401.2995,401.865,2500.0
2021-04-29 12:10:00,411.92,412.62,411.77,412.62,2362.0,401.6505,402.3331,401.5043,402.3331,2362.0
2021-04-29 12:15:00,412.42,412.42,411.7,412.42,2436.0,402.1381,402.1381,401.436,402.1381,2436.0
2021-04-29 12:20:00,412.34,412.67,412.16,412.41,2000.0,402.06,402.3818,401.8845,402.1283,2000.0
2021-04-29 12:25:00,412.61,412.69,412.21,412.67,1848.0,402.3233,402.4013,401.9333,402.3818,1848.0
2021-04-29 12:30:00,412.38,413.32,412.38,413.07,1600.0,402.099,403.0156,402.099,402.7718,1600.0
2021-04-29 12:35:00,413.07,413.63,413.07,413.42,2315.0,402.7718,403.3179,402.7718,403.1131,2315.0
2021-04-29 12:40:00,413.43,413.43,413.13,413.25,4400.0,403.1229,403.1229,402.8304,402.9474,4400.0
2021-04-29 12:45:00,413.25,413.7,413.25,413.7,3100.0,402.9474,403.3861,402.9474,403.3861,3100.0
2021-04-29 12:50:00,413.84,414.15,413.84,414.0,3065.0,403.5226,403.8249,403.5226,403.6787,3065.0
2021-04-29 12:55:00,414.19,414.29,413.81,414.1,2382.0,403.8639,403.9614,403.4934,403.7762,2382.0
2021-04-29 13:00:00,414.05,414.3,413.85,413.86,1933.0,403.7274,403.9712,403.5324,403.5422,1933.0
2021-04-29 13:05:00,414.14,414.32,414.0,414.0,1714.0,403.8152,403.9907,403.6787,403.6787,1714.0
2021-04-29 13:10:00,414.32,414.83,414.25,414.62,2100.0,403.9907,404.488,403.9224,404.2832,2100.0
2021-04-29 13:15:00,414.5,415.17,414.5,414.98,1638.0,404.1662,404.8195,404.1662,404.6342,1638.0
2021-04-29 13:20:00,414.94,414.94,414.61,414.62,1900.0,404.5952,404.5952,404.2735,404.2832,1900.0
2021-04-29 13:25:00,414.5,414.9,413.97,414.85,4453.0,404.1662,404.5562,403.6494,404.5075,4453.0
2021-04-29 13:30:00,414.85,414.88,414.61,414.88,1400.0,404.5075,404.5367,404.2735,404.5367,1400.0
2021-04-29 13:35:00,414.5,414.54,413.94,413.95,2251.0,404.1662,404.2052,403.6202,403.6299,2251.0
2021-04-29 13:40:00,414.0,415.25,413.95,415.25,2415.0,403.6787,404.8975,403.6299,404.8975,2415.0
2021-04-29 13:45:00,415.36,415.36,415.02,415.08,1528.0,405.0048,405.0048,404.6732,404.7317,1528.0
2021-04-29 13:50:00,415.16,415.49,415.16,415.49,2600.0,404.8097,405.1315,404.8097,405.1315,2600.0
2021-04-29 13:55:00,415.51,415.51,415.09,415.16,1500.0,405.151,405.151,404.7415,404.8097,1500.0
2021-04-29 14:00:00,415.27,415.35,415.12,415.19,2300.0,404.917,404.995,404.7707,404.839,2300.0
2021-04-29 14:05:00,415.4,415.44,415.0,415.0,4188.0,405.0438,405.0828,404.6537,404.6537,4188.0
2021-04-29 14:10:00,414.88,415.15,414.88,415.12,2734.0,404.5367,404.8,404.5367,404.7707,2734.0
2021-04-29 14:15:00,415.22,415.44,415.12,415.14,4708.0,404.8682,405.0828,404.7707,404.7902,4708.0
2021-04-29 14:20:00,415.18,415.58,415.17,415.36,1730.0,404.8292,405.2193,404.8195,405.0048,1730.0
2021-04-29 14:25:00,415.36,415.36,414.98,415.03,2400.0,405.0048,405.0048,404.6342,404.683,2400.0
2021-04-29 14:30:00,415.11,415.8,415.11,415.79,2201.0,404.761,405.4338,404.761,405.424,2201.0
2021-04-29 14:35:00,415.67,415.73,415.45,415.51,1700.0,405.307,405.3655,405.0925,405.151,1700.0
2021-04-29 14:40:00,415.71,416.09,415.59,416.02,1702.0,405.346,405.7166,405.229,405.6483,1702.0
2021-04-29 14:45:00,416.32,416.49,416.11,416.35,2835.0,405.9408,406.1066,405.7361,405.9701,2835.0
2021-04-29 14:50:00,416.2,416.55,416.15,416.43,2333.0,405.8238,406.1651,405.7751,406.0481,2333.0
2021-04-29 14:55:00,416.47,416.5,416.21,416.5,2605.0,406.0871,406.1163,405.8336,406.1163,2605.0
2021-04-29 15:00:00,416.4,416.7,416.4,416.44,8620.0,406.0188,406.3113,406.0188,406.0578,8620.0
2021-04-29 15:05:00,416.2,416.51,416.0,416.03,3084.0,405.8238,406.1261,405.6288,405.6581,3084.0
2021-04-29 15:10:00,416.03,416.29,415.92,416.15,3020.0,405.6581,405.9116,405.5508,405.7751,3020.0
2021-04-29 15:15:00,416.05,416.25,415.86,415.86,5734.0,405.6776,405.8726,405.4923,405.4923,5734.0
2021-04-29 15:20:00,415.86,416.22,415.57,415.57,1977.0,405.4923,405.8433,405.2095,405.2095,1977.0
2021-04-29 15:25:00,415.51,415.67,415.42,415.64,1724.0,405.151,405.307,405.0633,405.2778,1724.0
2021-04-29 15:30:00,415.57,416.06,415.45,415.95,2800.0,405.2095,405.6873,405.0925,405.58,2800.0
2021-04-29 15:35:00,415.89,415.89,415.5,415.64,5113.0,405.5215,405.5215,405.1413,405.2778,5113.0
2021-04-29 15:40:00,415.58,416.41,415.58,416.41,4064.0,405.2193,406.0286,405.2193,406.0286,4064.0
2021-04-29 15:45:00,416.26,416.93,416.13,416.68,8174.0,405.8823,406.5356,405.7556,406.2918,8174.0
2021-04-29 15:50:00,416.56,416.72,416.06,416.32,18619.0,406.1748,406.3308,405.6873,405.9408,18619.0
2021-04-29 15:55:00,416.24,416.31,415.61,416.15,27890.0,405.8628,405.9311,405.2485,405.7751,27890.0
2021-04-30 09:30:00,413.31,415.08,411.61,415.08,12896.0,403.0059,404.7317,401.3482,404.7317,12896.0
2021-04-30 09:35:00,414.7,415.61,414.2,414.28,8690.0,404.3612,405.2485,403.8737,403.9517,8690.0
2021-04-30 09:40:00,414.33,414.49,413.45,413.45,5021.0,404.0004,404.1564,403.1424,403.1424,5021.0
2021-04-30 09:45:00,413.45,414.16,413.16,413.16,5930.0,403.1424,403.8347,402.8596,402.8596,5930.0
2021-04-30 09:50:00,413.44,414.05,413.34,413.34,2953.0,403.1326,403.7274,403.0351,403.0351,2953.0
2021-04-30 09:55:00,413.55,414.44,413.55,414.43,1422.0,403.2399,404.1077,403.2399,404.0979,1422.0
2021-04-30 10:00:00,414.48,414.51,414.07,414.13,7928.0,404.1467,404.1759,403.7469,403.8054,7928.0
2021-04-30 10:05:00,414.09,414.57,413.36,414.56,3438.0,403.7664,404.2344,403.0546,404.2247,3438.0
2021-04-30 10:10:00,414.64,414.85,414.43,414.59,2000.0,404.3027,404.5075,404.0979,404.254,2000.0
2021-04-30 10:15:00,414.47,414.75,414.33,414.37,3394.0,404.1369,404.41,404.0004,404.0394,3394.0
2021-04-30 10:20:00,414.44,415.52,414.18,415.4,4850.0,404.1077,405.1608,403.8542,405.0438,4850.0
2021-04-30 10:25:00,415.34,416.99,415.34,416.99,7400.0,404.9853,406.5941,404.9853,406.5941,7400.0
2021-04-30 10:30:00,416.83,418.08,416.83,417.61,8306.0,406.4381,407.6569,406.4381,407.1987,8306.0
2021-04-30 10:35:00,417.85,418.03,415.71,415.71,3150.0,407.4327,407.6082,405.346,405.346,3150.0
2021-04-30 10:40:00,415.68,416.03,415.49,416.03,3550.0,405.3168,405.6581,405.1315,405.6581,3550.0
2021-04-30 10:45:00,415.96,416.29,415.74,416.03,1823.0,405.5898,405.9116,405.3753,405.6581,1823.0
2021-04-30 10:50:00,415.73,415.89,415.26,415.55,3637.0,405.3655,405.5215,404.9072,405.19,3637.0
2021-04-30 10:55:00,415.74,415.79,415.36,415.37,2999.0,405.3753,405.424,405.0048,405.0145,2999.0
2021-04-30 11:00:00,415.49,415.67,415.1,415.56,2728.0,405.1315,405.307,404.7512,405.1998,2728.0
2021-04-30 11:05:00,415.42,415.5,414.8,414.96,3100.0,405.0633,405.1413,404.4587,404.6147,3100.0
2021-04-30 11:10:00,414.94,415.76,414.93,415.29,3482.0,404.5952,405.3948,404.5855,404.9365,3482.0
2021-04-30 11:15:00,415.04,415.04,413.9,414.08,3800.0,404.6927,404.6927,403.5812,403.7567,3800.0
2021-04-30 11:20:00,413.88,414.56,413.71,414.31,2609.0,403.5617,404.2247,403.3959,403.9809,2609.0
2021-04-30 11:25:00,414.31,414.34,413.61,413.73,3094.0,403.9809,404.0102,403.2984,403.4154,3094.0
2021-04-30 11:30:00,413.65,415.03,413.65,415.03,1700.0,403.3374,404.683,403.3374,404.683,1700.0
2021-04-30 11:35:00,415.35,415.8,415.3,415.8,1300.0,404.995,405.4338,404.9463,405.4338,1300.0
2021-04-30 11:40:00,415.66,416.1,415.57,415.86,4108.0,405.2973,405.7263,405.2095,405.4923,4108.0
2021-04-30 11:45:00,415.8,416.11,415.8,416.09,1400.0,405.4338,405.7361,405.4338,405.7166,1400.0
2021-04-30 11:50:00,416.05,416.42,415.6,416.26,3200.0,405.6776,406.0383,405.2388,405.8823,3200.0
2021-04-30 11:55:00,416.14,416.26,415.81,416.15,2100.0,405.7653,405.8823,405.4435,405.7751,2100.0
2021-04-30 12:00:00,416.33,416.33,416.03,416.33,1722.0,405.9506,405.9506,405.6581,405.9506,1722.0
2021-04-30 12:05:00,416.23,416.89,416.23,416.58,2787.0,405.8531,406.4966,405.8531,406.1943,2787.0
2021-04-30 12:10:00,416.73,416.98,416.52,416.52,2200.0,406.3406,406.5844,406.1358,406.1358,2200.0
2021-04-30 12:15:00,416.17,416.22,415.82,416.22,1337.0,405.7946,405.8433,405.4533,405.8433,1337.0
2021-04-30 12:20:00,416.22,416.48,416.08,416.15,1255.0,405.8433,406.0968,405.7068,405.7751,1255.0
2021-04-30 12:25:00,416.05,416.1,415.9,415.99,1024.0,405.6776,405.7263,405.5313,405.619,1024.0
2021-04-30 12:30:00,416.05,416.06,415.62,415.76,1900.0,405.6776,405.6873,405.2583,405.3948,1900.0
2021-04-30 12:35:00,415.52,415.52,414.99,415.07,4214.0,405.1608,405.1608,404.644,404.722,4214.0
2021-04-30 12:40:00,415.22,415.32,415.19,415.27,1200.0,404.8682,404.9658,404.839,404.917,1200.0
2021-04-30 12:45:00,415.39,415.39,415.13,415.29,1300.0,405.034,405.034,404.7805,404.9365,1300.0
2021-04-30 12:50:00,415.37,415.39,414.85,414.86,2500.0,405.0145,405.034,404.5075,404.5172,2500.0
2021-04-30 12:55:00,414.86,414.86,414.36,414.52,2600.0,404.5172,404.5172,404.0297,404.1857,2600.0
2021-04-30 13:00:00,414.65,414.67,414.5,414.58,2286.0,404.3125,404.332,404.1662,404.2442,2286.0
2021-04-30 13:05:00,414.65,414.8,414.48,414.71,2622.0,404.3125,404.4587,404.1467,404.371,2622.0
2021-04-30 13:10:00,414.66,414.79,414.2,414.68,4415.0,404.3222,404.449,403.8737,404.3417,4415.0
2021-04-30 13:15:00,414.59,414.59,414.19,414.19,1200.0,404.254,404.254,403.8639,403.8639,1200.0
2021-04-30 13:20:00,414.05,414.28,413.99,414.28,3000.0,403.7274,403.9517,403.6689,403.9517,3000.0
2021-04-30 13:25:00,414.21,414.38,414.14,414.24,2209.0,403.8834,404.0492,403.8152,403.9127,2209.0
2021-04-30 13:30:00,414.24,414.57,414.07,414.41,2300.0,403.9127,404.2344,403.7469,404.0784,2300.0
2021-04-30 13:35:00,414.26,414.27,414.0,414.19,2314.0,403.9322,403.9419,403.6787,403.8639,2314.0
2021-04-30 13:40:00,414.12,414.12,413.12,413.19,3234.0,403.7957,403.7957,402.8206,402.8889,3234.0
2021-04-30 13:45:00,413.2,413.2,412.41,412.41,2300.0,402.8986,402.8986,402.1283,402.1283,2300.0
2021-04-30 13:50:00,412.43,412.67,412.19,412.67,2334.0,402.1478,402.3818,401.9138,402.3818,2334.0
2021-04-30 13:55:00,412.0,412.2,411.75,411.75,1863.0,401.7285,401.9235,401.4848,401.4848,1863.0
2021-04-30 14:00:00,412.13,412.34,411.76,411.77,1518.0,401.8553,402.06,401.4945,401.5043,1518.0
2021-04-30 14:05:00,412.09,412.43,412.09,412.43,500.0,401.8163,402.1478,401.8163,402.1478,500.0
2021-04-30 14:10:00,412.46,412.73,412.42,412.65,1855.0,402.1771,402.4403,402.1381,402.3623,1855.0
2021-04-30 14:15:00,412.61,412.71,412.45,412.61,1497.0,402.3233,402.4208,402.1673,402.3233,1497.0
2021-04-30 14:20:00,412.58,412.69,412.38,412.58,4222.0,402.2941,402.4013,402.099,402.2941,4222.0
2021-04-30 14:25:00,412.64,413.24,412.44,413.24,1800.0,402.3526,402.9376,402.1576,402.9376,1800.0
2021-04-30 14:30:00,413.15,413.47,413.14,413.47,625.0,402.8499,403.1619,402.8401,403.1619,625.0
2021-04-30 14:35:00,413.48,413.65,413.46,413.5,2100.0,403.1716,403.3374,403.1521,403.1911,2100.0
2021-04-30 14:40:00,413.48,414.16,413.48,414.16,2500.0,403.1716,403.8347,403.1716,403.8347,2500.0
2021-04-30 14:45:00,414.1,414.1,413.65,413.79,2915.0,403.7762,403.7762,403.3374,403.4739,2915.0
2021-04-30 14:50:00,413.8,413.8,413.53,413.63,2212.0,403.4836,403.4836,403.2204,403.3179,2212.0
2021-04-30 14:55:00,413.55,413.83,413.53,413.76,1500.0,403.2399,403.5129,403.2204,403.4446,1500.0
2021-04-30 15:00:00,413.6,414.03,413.56,413.58,2931.0,403.2886,403.7079,403.2496,403.2691,2931.0
2021-04-30 15:05:00,413.66,413.8,413.48,413.49,2134.0,403.3471,403.4836,403.1716,403.1814,2134.0
2021-04-30 15:10:00,413.42,413.8,413.42,413.68,2200.0,403.1131,403.4836,403.1131,403.3666,2200.0
2021-04-30 15:15:00,413.36,413.42,413.13,413.29,2100.0,403.0546,403.1131,402.8304,402.9864,2100.0
2021-04-30 15:20:00,413.21,413.85,412.88,413.81,4820.0,402.9084,403.5324,402.5866,403.4934,4820.0
2021-04-30 15:25:00,413.96,414.1,413.37,413.89,6087.0,403.6397,403.7762,403.0644,403.5714,6087.0
2021-04-30 15:30:00,413.92,414.12,413.48,413.69,6245.0,403.6007,403.7957,403.1716,403.3764,6245.0
2021-04-30 15:35:00,413.79,414.21,413.7,414.02,5100.0,403.4739,403.8834,403.3861,403.6982,5100.0
2021-04-30 15:40:00,413.8,413.87,413.61,413.74,5416.0,403.4836,403.5519,403.2984,403.4251,5416.0
2021-04-30 15:45:00,413.64,414.22,413.05,414.22,11862.0,403.3276,403.8932,402.7523,403.8932,11862.0
2021-04-30 15:50:00,413.87,414.17,411.63,412.6,47918.0,403.5519,403.8444,401.3677,402.3136,47918.0
2021-04-30 15:55:00,412.52,412.84,411.72,412.15,136869.0,402.2356,402.5476,401.4555,401.8748,136869.0
2021-05-03 09:30:00,414.6,415.67,414.33,415.16,16146.0,404.2637,405.307,404.0004,404.8097,16146.0
2021-05-03 09:35:00,414.11,414.15,412.2,412.88,3545.0,403.7859,403.8249,401.9235,402.5866,3545.0
2021-05-03 09:40:00,412.81,413.12,411.35,411.35,4080.0,402.5183,402.8206,401.0947,401.0947,4080.0
2021-05-03 09:45:00,411.57,411.94,410.7,411.79,4323.0,401.3092,401.67,400.4609,401.5238,4323.0
2021-05-03 09:50:00,411.66,411.76,411.31,411.61,1348.0,401.397,401.4945,401.0557,401.3482,1348.0
2021-05-03 09:55:00,411.85,411.91,411.22,411.28,4817.0,401.5823,401.6408,400.968,401.0265,4817.0
2021-05-03 10:00:00,411.39,412.14,410.92,411.78,4160.0,401.1337,401.865,400.6754,401.514,4160.0
2021-05-03 10:05:00,411.97,412.81,411.97,412.78,1837.0,401.6993,402.5183,401.6993,402.4891,1837.0
2021-05-03 10:10:00,412.87,413.91,412.55,413.32,3910.0,402.5768,403.5909,402.2648,403.0156,3910.0
2021-05-03 10:15:00,413.71,414.7,413.71,413.88,28244.0,403.3959,404.3612,403.3959,403.5617,28244.0
2021-05-03 10:20:00,413.88,414.39,412.8,412.87,3895.0,403.5617,404.0589,402.5086,402.5768,3895.0
2021-05-03 10:25:00,412.78,413.14,412.0,412.82,3623.0,402.4891,402.8401,401.7285,402.5281,3623.0
2021-05-03 10:30:00,412.79,414.14,412.79,413.8,5208.0,402.4988,403.8152,402.4988,403.4836,5208.0
2021-05-03 10:35:00,413.7,413.87,412.59,412.66,1528.0,403.3861,403.5519,402.3038,402.3721,1528.0
2021-05-03 10:40:00,412.02,412.33,411.82,412.01,2200.0,401.748,402.0503,401.553,401.7383,2200.0
2021-05-03 10:45:00,412.02,412.59,412.02,412.27,4970.0,401.748,402.3038,401.748,401.9918,4970.0
2021-05-03 10:50:00,412.18,412.36,411.07,411.39,4503.0,401.904,402.0795,400.8217,401.1337,4503.0
2021-05-03 10:55:00,411.15,411.19,410.79,411.0,2400.0,400.8997,400.9387,400.5487,400.7535,2400.0
2021-05-03 11:00:00,410.96,411.19,410.76,410.86,2100.0,400.7144,400.9387,400.5194,400.6169,2100.0
2021-05-03 11:05:00,410.72,411.28,410.72,411.13,3316.0,400.4804,401.0265,400.4804,400.8802,3316.0
2021-05-03 11:10:00,411.09,411.11,409.61,409.64,6600.0,400.8412,400.8607,399.3981,399.4274,6600.0
2021-05-03 11:15:00,409.66,410.14,409.66,409.88,1376.0,399.4469,399.9149,399.4469,399.6614,1376.0
2021-05-03 11:20:00,409.73,410.44,409.58,410.1,1885.0,399.5151,400.2074,399.3689,399.8759,1885.0
2021-05-03 11:25:00,409.74,409.74,409.06,409.43,4213.0,399.5249,399.5249,398.8618,399.2226,4213.0
2021-05-03 11:30:00,409.43,410.32,409.41,410.23,2331.0,399.2226,400.0904,399.2031,400.0026,2331.0
2021-05-03 11:35:00,410.15,410.24,409.86,410.04,2200.0,399.9246,400.0124,399.6419,399.8174,2200.0
2021-05-03 11:40:00,409.84,410.38,409.83,410.38,2700.0,399.6224,400.1489,399.6126,400.1489,2700.0
2021-05-03 11:45:00,410.16,410.19,409.88,409.95,1031.0,399.9344,399.9636,399.6614,399.7296,1031.0
2021-05-03 11:50:00,410.0,410.0,409.47,409.77,1641.0,399.7784,399.7784,399.2616,399.5541,1641.0
2021-05-03 11:55:00,409.64,410.4,409.64,410.12,2400.0,399.4274,400.1684,399.4274,399.8954,2400.0
2021-05-03 12:00:00,410.13,410.28,409.81,410.01,1660.0,399.9051,400.0514,399.5931,399.7881,1660.0
2021-05-03 12:05:00,410.04,410.28,410.0,410.0,1214.0,399.8174,400.0514,399.7784,399.7784,1214.0
2021-05-03 12:10:00,409.82,410.05,409.67,409.95,889.0,399.6029,399.8271,399.4566,399.7296,889.0
2021-05-03 12:15:00,409.93,410.08,409.86,409.88,1310.0,399.7101,399.8564,399.6419,399.6614,1310.0
2021-05-03 12:20:00,409.76,410.26,409.64,410.26,1100.0,399.5444,400.0319,399.4274,400.0319,1100.0
2021-05-03 12:25:00,409.96,409.96,409.32,409.32,1974.0,399.7394,399.7394,399.1153,399.1153,1974.0
2021-05-03 12:30:00,409.26,409.69,409.0,409.63,2722.0,399.0568,399.4761,398.8033,399.4176,2722.0
2021-05-03 12:35:00,409.62,409.72,409.5,409.55,3342.0,399.4079,399.5054,399.2908,399.3396,3342.0
2021-05-03 12:40:00,409.86,409.87,409.51,409.59,622.0,399.6419,399.6516,399.3006,399.3786,622.0
2021-05-03 12:45:00,409.56,409.69,409.4,409.62,2756.0,399.3494,399.4761,399.1933,399.4079,2756.0
2021-05-03 12:50:00,409.71,409.95,409.61,409.84,2035.0,399.4956,399.7296,399.3981,399.6224,2035.0
2021-05-03 12:55:00,409.85,409.96,409.66,409.96,1265.0,399.6321,399.7394,399.4469,399.7394,1265.0
2021-05-03 13:00:00,410.13,410.37,410.13,410.37,800.0,399.9051,400.1392,399.9051,400.1392,800.0
2021-05-03 13:05:00,410.41,410.6,410.37,410.47,1020.0,400.1782,400.3634,400.1392,400.2367,1020.0
2021-05-03 13:10:00,410.45,410.46,409.81,410.26,1300.0,400.2172,400.2269,399.5931,400.0319,1300.0
2021-05-03 13:15:00,410.27,410.49,410.11,410.13,3073.0,400.0417,400.2562,399.8856,399.9051,3073.0
2021-05-03 13:20:00,410.4,410.59,410.05,410.05,1530.0,400.1684,400.3537,399.8271,399.8271,1530.0
2021-05-03 13:25:00,410.16,410.16,409.63,409.63,1600.0,399.9344,399.9344,399.4176,399.4176,1600.0
2021-05-03 13:30:00,409.6,410.03,409.47,410.03,1936.0,399.3884,399.8076,399.2616,399.8076,1936.0
2021-05-03 13:35:00,410.07,410.1,409.54,409.83,1923.0,399.8466,399.8759,399.3299,399.6126,1923.0
2021-05-03 13:40:00,409.91,410.49,409.75,410.49,1400.0,399.6906,400.2562,399.5346,400.2562,1400.0
2021-05-03 13:45:00,410.5,410.88,410.47,410.88,1087.0,400.2659,400.6364,400.2367,400.6364,1087.0
2021-05-03 13:50:00,410.75,410.85,410.55,410.78,10100.0,400.5097,400.6072,400.3147,400.5389,10100.0
2021-05-03 13:55:00,410.91,410.91,410.53,410.83,2000.0,400.6657,400.6657,400.2952,400.5877,2000.0
2021-05-03 14:00:00,410.89,410.89,410.66,410.75,1470.0,400.6462,400.6462,400.4219,400.5097,1470.0
2021-05-03 14:05:00,410.59,411.02,410.58,410.78,2200.0,400.3537,400.773,400.3439,400.5389,2200.0
2021-05-03 14:10:00,410.83,411.21,410.83,411.12,1830.0,400.5877,400.9582,400.5877,400.8705,1830.0
2021-05-03 14:15:00,410.99,411.02,410.68,410.91,1700.0,400.7437,400.773,400.4414,400.6657,1700.0
2021-05-03 14:20:00,410.98,410.98,410.74,410.84,636.0,400.734,400.734,400.4999,400.5974,636.0
2021-05-03 14:25:00,410.81,410.93,410.76,410.93,2238.0,400.5682,400.6852,400.5194,400.6852,2238.0
2021-05-03 14:30:00,411.01,411.12,410.96,411.03,1742.0,400.7632,400.8705,400.7144,400.7827,1742.0
2021-05-03 14:35:00,410.95,410.95,410.42,410.62,4880.0,400.7047,400.7047,400.1879,400.3829,4880.0
2021-05-03 14:40:00,410.56,410.72,410.46,410.5,2397.0,400.3244,400.4804,400.2269,400.2659,2397.0
2021-05-03 14:45:00,410.66,410.66,410.49,410.62,700.0,400.4219,400.4219,400.2562,400.3829,700.0
2021-05-03 14:50:00,410.63,411.02,410.56,411.02,2591.0,400.3927,400.773,400.3244,400.773,2591.0
2021-05-03 14:55:00,411.03,411.14,410.8,411.14,1951.0,400.7827,400.89,400.5584,400.89,1951.0
2021-05-03 15:00:00,411.08,411.13,410.83,410.94,1009.0,400.8315,400.8802,400.5877,400.6949,1009.0
2021-05-03 15:05:00,410.8,411.08,410.56,410.81,3300.0,400.5584,400.8315,400.3244,400.5682,3300.0
2021-05-03 15:10:00,410.77,411.3,410.77,410.96,7431.0,400.5292,401.046,400.5292,400.7144,7431.0
2021-05-03 15:15:00,410.91,410.99,410.59,410.82,1500.0,400.6657,400.7437,400.3537,400.5779,1500.0
2021-05-03 15:20:00,410.75,410.78,410.37,410.45,7230.0,400.5097,400.5389,400.1392,400.2172,7230.0
2021-05-03 15:25:00,410.39,410.66,410.39,410.4,2521.0,400.1587,400.4219,400.1587,400.1684,2521.0
2021-05-03 15:30:00,410.49,410.82,410.43,410.82,2600.0,400.2562,400.5779,400.1977,400.5779,2600.0
2021-05-03 15:35:00,410.72,410.83,410.24,410.44,4262.0,400.4804,400.5877,400.0124,400.2074,4262.0
2021-05-03 15:40:00,410.49,410.62,410.31,410.62,3712.0,400.2562,400.3829,400.0807,400.3829,3712.0
2021-05-03 15:45:00,410.56,410.7,410.31,410.34,6292.0,400.3244,400.4609,400.0807,400.1099,6292.0
2021-05-03 15:50:00,410.28,411.74,410.02,411.09,29800.0,400.0514,401.475,399.7979,400.8412,29800.0
2021-05-03 15:55:00,410.98,411.34,410.63,411.3,27417.0,400.734,401.085,400.3927,401.046,27417.0
2021-05-04 09:30:00,409.15,409.15,405.07,407.35,17904.0,398.9496,398.9496,394.9713,397.1944,17904.0
2021-05-04 09:35:00,407.89,408.12,406.7,407.08,2810.0,397.721,397.9453,396.5607,396.9312,2810.0
2021-05-04 09:40:00,406.14,406.14,405.13,405.26,1900.0,396.0146,396.0146,395.0298,395.1566,1900.0
2021-05-04 09:45:00,405.35,405.81,404.48,404.82,7999.0,395.2443,395.6928,394.396,394.7275,7999.0
2021-05-04 09:50:00,404.78,405.29,404.51,405.28,2800.0,394.6885,395.1858,394.4253,395.1761,2800.0
2021-05-04 09:55:00,405.04,405.04,404.23,404.23,2185.0,394.942,394.942,394.1522,394.1522,2185.0
2021-05-04 10:00:00,404.29,405.15,403.56,404.08,3500.0,394.2107,395.0493,393.4989,394.006,3500.0
2021-05-04 10:05:00,404.14,405.15,403.68,404.98,4336.0,394.0645,395.0493,393.6159,394.8835,4336.0
2021-05-04 10:10:00,404.96,404.96,403.3,404.51,6300.0,394.864,394.864,393.2454,394.4253,6300.0
2021-05-04 10:15:00,404.32,404.56,403.89,404.28,5773.0,394.24,394.474,393.8207,394.201,5773.0
2021-05-04 10:20:00,404.19,404.43,403.81,403.92,2488.0,394.1132,394.3472,393.7427,393.85,2488.0
2021-05-04 10:25:00,403.88,404.25,403.61,404.25,3998.0,393.811,394.1717,393.5477,394.1717,3998.0
2021-05-04 10:30:00,404.25,404.35,403.5,404.34,7022.0,394.1717,394.2692,393.4404,394.2595,7022.0
2021-05-04 10:35:00,404.21,404.44,403.76,404.42,5409.0,394.1327,394.357,393.694,394.3375,5409.0
2021-05-04 10:40:00,404.62,405.23,404.3,404.66,6508.0,394.5325,395.1273,394.2205,394.5715,6508.0
2021-05-04 10:45:00,404.05,404.3,403.22,403.23,8456.0,393.9767,394.2205,393.1674,393.1772,8456.0
2021-05-04 10:50:00,403.03,403.31,402.34,402.51,6110.0,392.9822,393.2552,392.3094,392.4751,6110.0
2021-05-04 10:55:00,402.58,402.7,401.04,401.04,7931.0,392.5434,392.6604,391.0418,391.0418,7931.0
2021-05-04 11:00:00,401.22,401.91,400.84,401.43,3241.0,391.2173,391.8901,390.8467,391.422,3241.0
2021-05-04 11:05:00,401.47,401.57,400.88,401.57,3630.0,391.461,391.5585,390.8858,391.5585,3630.0
2021-05-04 11:10:00,401.46,401.46,399.67,399.85,4670.0,391.4513,391.4513,389.7059,389.8814,4670.0
2021-05-04 11:15:00,399.57,399.57,398.83,399.17,4918.0,389.6084,389.6084,388.8869,389.2184,4918.0
2021-05-04 11:20:00,399.11,399.63,398.43,398.48,5520.0,389.1599,389.6669,388.4968,388.5456,5520.0
2021-05-04 11:25:00,398.23,399.06,398.23,398.84,6539.0,388.3018,389.1111,388.3018,388.8966,6539.0
2021-05-04 11:30:00,399.19,399.67,398.82,398.97,1605.0,389.2379,389.7059,388.8771,389.0234,1605.0
2021-05-04 11:35:00,398.65,398.95,398.41,398.41,2420.0,388.7113,389.0039,388.4773,388.4773,2420.0
2021-05-04 11:40:00,398.38,398.38,397.68,398.25,2130.0,388.4481,388.4481,387.7655,388.3213,2130.0
2021-05-04 11:45:00,398.01,398.04,397.18,397.4,2000.0,388.0873,388.1166,387.278,387.4925,2000.0
2021-05-04 11:50:00,397.0,397.0,396.67,396.72,3675.0,387.1025,387.1025,386.7807,386.8295,3675.0
2021-05-04 11:55:00,396.6,397.15,396.5,397.03,1941.0,386.7125,387.2487,386.6149,387.1317,1941.0
2021-05-04 12:00:00,396.84,397.62,396.84,397.48,6504.0,386.9465,387.707,386.9465,387.5705,6504.0
2021-05-04 12:05:00,397.48,397.91,397.16,397.63,4119.0,387.5705,387.9898,387.2585,387.7168,4119.0
2021-05-04 12:10:00,397.97,398.37,397.49,397.49,8796.0,388.0483,388.4383,387.5803,387.5803,8796.0
2021-05-04 12:15:00,397.39,397.42,396.92,397.26,3664.0,387.4828,387.512,387.0245,387.356,3664.0
2021-05-04 12:20:00,397.27,397.27,396.54,397.06,2600.0,387.3658,387.3658,386.654,387.161,2600.0
2021-05-04 12:25:00,396.81,397.38,396.81,397.34,2985.0,386.9172,387.473,386.9172,387.434,2985.0
2021-05-04 12:30:00,397.4,397.43,396.17,396.56,7773.0,387.4925,387.5218,386.2932,386.6735,7773.0
2021-05-04 12:35:00,396.56,396.95,396.55,396.9,18704.0,386.6735,387.0537,386.6637,387.005,18704.0
2021-05-04 12:40:00,396.73,397.35,396.54,396.75,8602.0,386.8392,387.4438,386.654,386.8587,8602.0
2021-05-04 12:45:00,396.56,396.63,396.15,396.62,7259.0,386.6735,386.7417,386.2737,386.732,7259.0
2021-05-04 12:50:00,396.81,397.35,396.8,397.22,4316.0,386.9172,387.4438,386.9075,387.317,4316.0
2021-05-04 12:55:00,397.25,397.62,397.01,397.13,5104.0,387.3463,387.707,387.1122,387.2292,5104.0
2021-05-04 13:00:00,397.09,398.46,396.94,398.46,2603.0,387.1902,388.5261,387.044,388.5261,2603.0
2021-05-04 13:05:00,398.32,398.68,397.91,398.54,2200.0,388.3896,388.7406,387.9898,388.6041,2200.0
2021-05-04 13:10:00,398.43,398.63,398.06,398.4,3939.0,388.4968,388.6918,388.1361,388.4676,3939.0
2021-05-04 13:15:00,398.45,398.48,398.02,398.12,7435.0,388.5163,388.5456,388.0971,388.1946,7435.0
2021-05-04 13:20:00,398.31,398.63,398.18,398.5,1849.0,388.3798,388.6918,388.2531,388.5651,1849.0
2021-05-04 13:25:00,398.6,398.7,398.33,398.35,6200.0,388.6626,388.7601,388.3993,388.4188,6200.0
2021-05-04 13:30:00,398.36,398.37,398.03,398.37,3083.0,388.4286,388.4383,388.1068,388.4383,3083.0
2021-05-04 13:35:00,398.26,398.38,397.87,398.01,2161.0,388.3311,388.4481,387.9508,388.0873,2161.0
2021-05-04 13:40:00,397.97,397.97,397.37,397.4,3070.0,388.0483,388.0483,387.4633,387.4925,3070.0
2021-05-04 13:45:00,397.44,397.47,397.0,397.47,3133.0,387.5315,387.5608,387.1025,387.5608,3133.0
2021-05-04 13:50:00,397.52,397.52,397.15,397.15,1816.0,387.6095,387.6095,387.2487,387.2487,1816.0
2021-05-04 13:55:00,397.17,397.66,396.97,397.45,2799.0,387.2682,387.746,387.0732,387.5413,2799.0
2021-05-04 14:00:00,397.26,397.54,397.13,397.54,2176.0,387.356,387.629,387.2292,387.629,2176.0
2021-05-04 14:05:00,397.63,397.75,397.35,397.54,3483.0,387.7168,387.8338,387.4438,387.629,3483.0
2021-05-04 14:10:00,397.53,398.51,397.14,398.51,3670.0,387.6193,388.5748,387.239,388.5748,3670.0
2021-05-04 14:15:00,398.36,398.54,397.94,398.13,3558.0,388.4286,388.6041,388.019,388.2043,3558.0
2021-05-04 14:20:00,398.31,398.71,398.11,398.27,3484.0,388.3798,388.7699,388.1848,388.3408,3484.0
2021-05-04 14:25:00,398.07,398.07,397.43,397.82,2000.0,388.1458,388.1458,387.5218,387.902,2000.0
2021-05-04 14:30:00,397.73,398.14,397.73,397.91,781.0,387.8143,388.2141,387.8143,387.9898,781.0
2021-05-04 14:35:00,397.98,398.36,397.98,398.22,816.0,388.0581,388.4286,388.0581,388.2921,816.0
2021-05-04 14:40:00,398.22,398.53,397.87,398.39,2415.0,388.2921,388.5943,387.9508,388.4578,2415.0
2021-05-04 14:45:00,398.56,398.64,398.26,398.27,1979.0,388.6236,388.7016,388.3311,388.3408,1979.0
2021-05-04 14:50:00,398.55,398.59,398.31,398.39,1000.0,388.6138,388.6528,388.3798,388.4578,1000.0
2021-05-04 14:55:00,398.48,398.51,398.16,398.23,2929.0,388.5456,388.5748,388.2336,388.3018,2929.0
2021-05-04 15:00:00,397.79,398.43,397.66,398.36,1907.0,387.8728,388.4968,387.746,388.4286,1907.0
2021-05-04 15:05:00,398.2,398.2,397.65,398.08,2248.0,388.2726,388.2726,387.7363,388.1556,2248.0
2021-05-04 15:10:00,398.1,398.17,397.73,397.8,4035.0,388.1751,388.2433,387.8143,387.8825,4035.0
2021-05-04 15:15:00,397.87,397.99,397.59,397.81,5367.0,387.9508,388.0678,387.6778,387.8923,5367.0
2021-05-04 15:20:00,397.79,398.16,397.74,398.1,2300.0,387.8728,388.2336,387.824,388.1751,2300.0
2021-05-04 15:25:00,397.98,398.1,397.68,398.02,2725.0,388.0581,388.1751,387.7655,388.0971,2725.0
2021-05-04 15:30:00,397.86,397.94,397.38,397.54,8790.0,387.941,388.019,387.473,387.629,8790.0
2021-05-04 15:35:00,397.49,397.63,397.18,397.4,20134.0,387.5803,387.7168,387.278,387.4925,20134.0
2021-05-04 15:40:00,397.38,397.38,396.87,396.96,17598.0,387.473,387.473,386.9757,387.0635,17598.0
2021-05-04 15:45:00,397.03,397.1,396.14,396.68,22608.0,387.1317,387.2,386.2639,386.7905,22608.0
2021-05-04 15:50:00,396.74,397.05,395.88,396.03,49294.0,386.849,387.1512,386.0104,386.1567,49294.0
2021-05-04 15:55:00,395.92,397.8,395.92,397.6,70133.0,386.0494,387.8825,386.0494,387.6875,70133.0
2021-05-05 09:30:00,401.08,403.08,400.39,402.6,16549.0,391.0808,393.0309,390.408,392.5629,16549.0
2021-05-05 09:35:00,401.82,401.82,399.36,400.22,6280.0,391.8023,391.8023,389.4036,390.2422,6280.0
2021-05-05 09:40:00,400.2,400.87,399.83,400.76,6682.0,390.2227,390.876,389.8619,390.7687,6682.0
2021-05-05 09:45:00,400.75,400.75,399.55,399.59,11055.0,390.759,390.759,389.5889,389.6279,11055.0
2021-05-05 09:50:00,399.01,399.7,398.89,399.42,2325.0,389.0624,389.7352,388.9454,389.4622,2325.0
2021-05-05 09:55:00,399.68,399.69,398.37,398.43,3074.0,389.7157,389.7254,388.4383,388.4968,3074.0
2021-05-05 10:00:00,398.3,398.85,396.49,396.59,6159.0,388.3701,388.9064,386.6052,386.7027,6159.0
2021-05-05 10:05:00,397.06,397.78,396.89,397.78,6903.0,387.161,387.863,386.9952,387.863,6903.0
2021-05-05 10:10:00,397.53,398.02,397.02,397.58,9459.0,387.6193,388.0971,387.122,387.668,9459.0
2021-05-05 10:15:00,397.57,398.4,396.87,398.36,3369.0,387.6583,388.4676,386.9757,388.4286,3369.0
2021-05-05 10:20:00,397.97,397.97,396.57,396.94,4141.0,388.0483,388.0483,386.6832,387.044,4141.0
2021-05-05 10:25:00,397.11,397.72,396.88,397.19,4417.0,387.2097,387.8045,386.9855,387.2877,4417.0
2021-05-05 10:30:00,397.4,398.19,397.4,398.19,5052.0,387.4925,388.2628,387.4925,388.2628,5052.0
2021-05-05 10:35:00,398.04,398.42,397.73,397.8,4519.0,388.1166,388.4871,387.8143,387.8825,4519.0
2021-05-05 10:40:00,397.79,399.18,397.79,399.1,1809.0,387.8728,389.2281,387.8728,389.1501,1809.0
2021-05-05 10:45:00,398.77,398.83,397.86,398.3,9639.0,388.8284,388.8869,387.941,388.3701,9639.0
2021-05-05 10:50:00,398.7,399.15,398.63,399.08,6337.0,388.7601,389.1989,388.6918,389.1306,6337.0
2021-05-05 10:55:00,399.13,399.73,399.13,399.32,9620.0,389.1794,389.7644,389.1794,389.3646,9620.0
2021-05-05 11:00:00,399.32,399.45,398.39,399.45,3691.0,389.3646,389.4914,388.4578,389.4914,3691.0
2021-05-05 11:05:00,399.21,399.67,399.21,399.4,4248.0,389.2574,389.7059,389.2574,389.4426,4248.0
2021-05-05 11:10:00,399.41,399.57,399.2,399.43,8287.0,389.4524,389.6084,389.2476,389.4719,8287.0
2021-05-05 11:15:00,399.32,399.71,399.22,399.44,2600.0,389.3646,389.7449,389.2671,389.4817,2600.0
2021-05-05 11:20:00,399.4,399.72,399.34,399.37,2300.0,389.4426,389.7547,389.3841,389.4134,2300.0
2021-05-05 11:25:00,399.1,399.42,398.53,399.42,3521.0,389.1501,389.4622,388.5943,389.4622,3521.0
2021-05-05 11:30:00,399.25,399.96,399.25,399.76,2889.0,389.2964,389.9887,389.2964,389.7937,2889.0
2021-05-05 11:35:00,400.0,400.42,399.99,399.99,1900.0,390.0277,390.4372,390.0179,390.0179,1900.0
2021-05-05 11:40:00,399.95,399.99,399.39,399.55,2400.0,389.9789,390.0179,389.4329,389.5889,2400.0
2021-05-05 11:45:00,399.52,399.52,399.18,399.39,1165.0,389.5597,389.5597,389.2281,389.4329,1165.0
2021-05-05 11:50:00,399.2,399.63,399.0,399.39,2828.0,389.2476,389.6669,389.0526,389.4329,2828.0
2021-05-05 11:55:00,399.49,399.64,399.39,399.56,1803.0,389.5304,389.6767,389.4329,389.5987,1803.0
2021-05-05 12:00:00,399.43,399.54,399.1,399.19,1807.0,389.4719,389.5792,389.1501,389.2379,1807.0
2021-05-05 12:05:00,399.16,399.16,398.55,398.72,2567.0,389.2086,389.2086,388.6138,388.7796,2567.0
2021-05-05 12:10:00,398.5,398.57,397.9,397.91,2800.0,388.5651,388.6333,387.98,387.9898,2800.0
2021-05-05 12:15:00,397.86,398.07,397.62,397.85,5186.0,387.941,388.1458,387.707,387.9313,5186.0
2021-05-05 12:20:00,397.9,398.38,397.84,398.27,4883.0,387.98,388.4481,387.9215,388.3408,4883.0
2021-05-05 12:25:00,398.32,398.6,398.18,398.5,2460.0,388.3896,388.6626,388.2531,388.5651,2460.0
2021-05-05 12:30:00,398.65,398.78,398.34,398.37,5300.0,388.7113,388.8381,388.4091,388.4383,5300.0
2021-05-05 12:35:00,398.38,398.73,398.17,398.17,5386.0,388.4481,388.7894,388.2433,388.2433,5386.0
2021-05-05 12:40:00,398.17,398.19,397.49,397.65,6200.0,388.2433,388.2628,387.5803,387.7363,6200.0
2021-05-05 12:45:00,397.66,397.87,397.53,397.79,4800.0,387.746,387.9508,387.6193,387.8728,4800.0
2021-05-05 12:50:00,398.06,398.27,397.76,398.05,3136.0,388.1361,388.3408,387.8435,388.1263,3136.0
2021-05-05 12:55:00,398.11,398.11,397.14,397.14,2280.0,388.1848,388.1848,387.239,387.239,2280.0
2021-05-05 13:00:00,397.06,397.15,396.75,396.76,2937.0,387.161,387.2487,386.8587,386.8685,2937.0
2021-05-05 13:05:00,396.85,397.43,396.6,397.3,2085.0,386.9562,387.5218,386.7125,387.395,2085.0
2021-05-05 13:10:00,397.45,397.54,397.29,397.37,1457.0,387.5413,387.629,387.3853,387.4633,1457.0
2021-05-05 13:15:00,397.37,397.75,397.13,397.75,1900.0,387.4633,387.8338,387.2292,387.8338,1900.0
2021-05-05 13:20:00,397.62,397.86,397.48,397.66,1769.0,387.707,387.941,387.5705,387.746,1769.0
2021-05-05 13:25:00,397.59,398.21,397.59,398.11,1100.0,387.6778,388.2823,387.6778,388.1848,1100.0
2021-05-05 13:30:00,398.23,398.71,398.04,398.42,2500.0,388.3018,388.7699,388.1166,388.4871,2500.0
2021-05-05 13:35:00,398.36,398.81,398.33,398.65,3000.0,388.4286,388.8674,388.3993,388.7113,3000.0
2021-05-05 13:40:00,398.7,398.86,398.7,398.75,300.0,388.7601,388.9161,388.7601,388.8089,300.0
2021-05-05 13:45:00,399.2,399.45,399.2,399.27,1912.0,389.2476,389.4914,389.2476,389.3159,1912.0
2021-05-05 13:50:00,399.17,399.23,399.0,399.15,3536.0,389.2184,389.2769,389.0526,389.1989,3536.0
2021-05-05 13:55:00,399.02,399.02,398.22,398.42,3166.0,389.0721,389.0721,388.2921,388.4871,3166.0
2021-05-05 14:00:00,398.42,398.46,397.8,397.81,1950.0,388.4871,388.5261,387.8825,387.8923,1950.0
2021-05-05 14:05:00,397.89,397.89,397.09,397.09,1982.0,387.9703,387.9703,387.1902,387.1902,1982.0
2021-05-05 14:10:00,397.15,397.64,397.09,397.37,2734.0,387.2487,387.7265,387.1902,387.4633,2734.0
2021-05-05 14:15:00,397.52,397.55,396.85,397.15,2988.0,387.6095,387.6388,386.9562,387.2487,2988.0
2021-05-05 14:20:00,397.16,397.22,396.9,396.9,1400.0,387.2585,387.317,387.005,387.005,1400.0
2021-05-05 14:25:00,396.93,397.33,396.57,397.31,1100.0,387.0342,387.4243,386.6832,387.4048,1100.0
2021-05-05 14:30:00,397.1,397.1,396.37,396.67,2800.0,387.2,387.2,386.4882,386.7807,2800.0
2021-05-05 14:35:00,396.44,396.59,396.2,396.2,3287.0,386.5564,386.7027,386.3224,386.3224,3287.0
2021-05-05 14:40:00,396.34,396.65,396.2,396.29,2628.0,386.4589,386.7612,386.3224,386.4102,2628.0
2021-05-05 14:45:00,396.33,396.57,396.25,396.44,2200.0,386.4492,386.6832,386.3712,386.5564,2200.0
2021-05-05 14:50:00,396.47,396.47,395.84,395.9,2301.0,386.5857,386.5857,385.9714,386.0299,2301.0
2021-05-05 14:55:00,396.02,396.07,395.0,395.27,4605.0,386.1469,386.1957,385.1523,385.4156,4605.0
2021-05-05 15:00:00,395.26,395.72,394.98,395.14,4637.0,385.4059,385.8544,385.1328,385.2889,4637.0
2021-05-05 15:05:00,395.06,395.36,394.51,394.51,4038.0,385.2108,385.5034,384.6746,384.6746,4038.0
2021-05-05 15:10:00,394.62,394.89,394.47,394.48,4390.0,384.7818,385.0451,384.6356,384.6453,4390.0
2021-05-05 15:15:00,394.54,394.54,393.75,393.92,4165.0,384.7038,384.7038,383.9335,384.0993,4165.0
2021-05-05 15:20:00,393.93,394.08,393.14,393.16,6484.0,384.109,384.2553,383.3387,383.3582,6484.0
2021-05-05 15:25:00,393.06,393.73,392.85,393.25,6151.0,383.2607,383.914,383.0559,383.446,6151.0
2021-05-05 15:30:00,393.18,393.53,392.77,393.48,8992.0,383.3777,383.719,382.9779,383.6702,8992.0
2021-05-05 15:35:00,393.3,393.36,392.81,393.31,12094.0,383.4947,383.5532,383.0169,383.5045,12094.0
2021-05-05 15:40:00,393.1,393.53,392.91,393.07,10735.0,383.2997,383.719,383.1145,383.2705,10735.0
2021-05-05 15:45:00,393.0,393.22,391.98,391.99,16366.0,383.2022,383.4167,382.2076,382.2174,16366.0
2021-05-05 15:50:00,391.88,392.27,390.81,391.23,47552.0,382.1101,382.4904,381.0668,381.4763,47552.0
2021-05-05 15:55:00,391.42,392.28,391.37,391.95,59226.0,381.6616,382.5002,381.6128,382.1784,59226.0
2021-05-06 09:30:00,390.81,393.18,388.29,389.73,18314.0,381.0668,383.3777,378.6096,380.0137,18314.0
2021-05-06 09:35:00,389.65,393.75,389.02,392.9,5597.0,379.9357,383.9335,379.3214,383.1047,5597.0
2021-05-06 09:40:00,392.85,392.85,391.19,391.26,5483.0,383.0559,383.0559,381.4373,381.5056,5483.0
2021-05-06 09:45:00,390.81,392.01,390.76,391.28,2809.0,381.0668,382.2369,381.0181,381.5251,2809.0
2021-05-06 09:50:00,391.35,391.91,390.64,390.64,2791.0,381.5933,382.1394,380.901,380.901,2791.0
2021-05-06 09:55:00,390.1,390.1,389.37,389.37,3175.0,380.3745,380.3745,379.6627,379.6627,3175.0
2021-05-06 10:00:00,389.12,389.65,388.15,389.08,5614.0,379.4189,379.9357,378.4731,379.3799,5614.0
2021-05-06 10:05:00,388.78,389.16,388.36,388.36,3169.0,379.0874,379.4579,378.6779,378.6779,3169.0
2021-05-06 10:10:00,388.17,388.8,388.09,388.24,5556.0,378.4926,379.1069,378.4146,378.5609,5556.0
2021-05-06 10:15:00,388.38,388.41,387.35,387.64,3900.0,378.6974,378.7266,377.6931,377.9758,3900.0
2021-05-06 10:20:00,387.72,387.92,387.32,387.78,3666.0,378.0538,378.2489,377.6638,378.1123,3666.0
2021-05-06 10:25:00,387.9,388.18,387.39,387.39,6640.0,378.2294,378.5024,377.7321,377.7321,6640.0
2021-05-06 10:30:00,387.41,387.55,386.36,386.94,5103.0,377.7516,377.8881,376.7277,377.2933,5103.0
2021-05-06 10:35:00,387.13,388.92,387.07,388.91,5251.0,377.4786,379.2239,377.42,379.2142,5251.0
2021-05-06 10:40:00,388.99,389.94,387.82,388.12,18921.0,379.2922,380.2185,378.1513,378.4439,18921.0
2021-05-06 10:45:00,388.3,388.33,387.25,387.25,8090.0,378.6194,378.6486,377.5956,377.5956,8090.0
2021-05-06 10:50:00,387.63,388.81,387.54,388.75,9324.0,377.9661,379.1167,377.8783,379.0582,9324.0
2021-05-06 10:55:00,388.79,388.81,388.1,388.63,3194.0,379.0972,379.1167,378.4244,378.9412,3194.0
2021-05-06 11:00:00,388.52,388.98,388.22,388.53,4247.0,378.8339,379.2824,378.5414,378.8436,4247.0
2021-05-06 11:05:00,388.76,388.9,387.22,387.36,3255.0,379.0679,379.2044,377.5663,377.7028,3255.0
2021-05-06 11:10:00,387.19,387.37,386.32,386.63,2716.0,377.5371,377.7126,376.6887,376.991,2716.0
2021-05-06 11:15:00,386.53,386.74,386.15,386.15,4876.0,376.8935,377.0983,376.523,376.523,4876.0
2021-05-06 11:20:00,386.26,387.78,386.26,387.74,3364.0,376.6302,378.1123,376.6302,378.0733,3364.0
2021-05-06 11:25:00,387.91,388.19,387.45,388.18,3308.0,378.2391,378.5121,377.7906,378.5024,3308.0
2021-05-06 11:30:00,388.32,389.17,388.14,389.17,2304.0,378.6389,379.4677,378.4634,379.4677,2304.0
2021-05-06 11:35:00,389.38,389.38,389.16,389.2,1100.0,379.6725,379.6725,379.4579,379.4969,1100.0
2021-05-06 11:40:00,389.43,390.69,389.35,390.69,2912.0,379.7212,380.9498,379.6432,380.9498,2912.0
2021-05-06 11:45:00,390.57,390.74,390.35,390.62,14123.0,380.8328,380.9986,380.6183,380.8815,14123.0
2021-05-06 11:50:00,390.7,391.2,390.34,390.4,11075.0,380.9595,381.4471,380.6085,380.667,11075.0
2021-05-06 11:55:00,390.33,390.79,389.84,390.34,16355.0,380.5988,381.0473,380.121,380.6085,16355.0
2021-05-06 12:00:00,390.4,391.4,390.34,391.4,2016.0,380.667,381.6421,380.6085,381.6421,2016.0
2021-05-06 12:05:00,391.48,391.66,390.73,390.74,11132.0,381.7201,381.8956,380.9888,380.9986,11132.0
2021-05-06 12:10:00,390.58,391.14,390.58,391.05,1872.0,380.8425,381.3886,380.8425,381.3008,1872.0
2021-05-06 12:15:00,391.24,392.04,391.24,391.59,4800.0,381.4861,382.2661,381.4861,381.8274,4800.0
2021-05-06 12:20:00,391.59,392.08,391.54,392.08,5371.0,381.8274,382.3051,381.7786,382.3051,5371.0
2021-05-06 12:25:00,392.34,393.31,392.33,392.77,4277.0,382.5587,383.5045,382.5489,382.9779,4277.0
2021-05-06 12:30:00,392.85,393.12,392.7,392.77,4564.0,383.0559,383.3192,382.9097,382.9779,4564.0
2021-05-06 12:35:00,392.99,393.12,392.06,392.08,2510.0,383.1925,383.3192,382.2856,382.3051,2510.0
2021-05-06 12:40:00,392.01,392.2,391.59,391.85,6430.0,382.2369,382.4222,381.8274,382.0809,6430.0
2021-05-06 12:45:00,391.85,391.9,391.52,391.82,2701.0,382.0809,382.1296,381.7591,382.0516,2701.0
2021-05-06 12:50:00,392.03,392.5,391.94,392.02,3002.0,382.2564,382.7147,382.1686,382.2466,3002.0
2021-05-06 12:55:00,391.74,391.83,390.95,391.44,5826.0,381.9736,382.0614,381.2033,381.6811,5826.0
2021-05-06 13:00:00,391.32,391.87,391.21,391.63,4500.0,381.5641,382.1004,381.4568,381.8664,4500.0
2021-05-06 13:05:00,391.89,391.89,390.75,390.77,6054.0,382.1199,382.1199,381.0083,381.0278,6054.0
2021-05-06 13:10:00,390.59,390.83,390.02,390.19,5170.0,380.8523,381.0863,380.2965,380.4623,5170.0
2021-05-06 13:15:00,390.25,390.43,389.96,389.96,9000.0,380.5208,380.6963,380.238,380.238,9000.0
2021-05-06 13:20:00,390.13,390.73,390.02,390.43,3877.0,380.4038,380.9888,380.2965,380.6963,3877.0
2021-05-06 13:25:00,390.54,390.95,390.44,390.44,2563.0,380.8035,381.2033,380.706,380.706,2563.0
2021-05-06 13:30:00,390.71,390.95,390.69,390.95,3400.0,380.9693,381.2033,380.9498,381.2033,3400.0
2021-05-06 13:35:00,391.0,391.21,390.48,390.61,4944.0,381.2521,381.4568,380.745,380.8718,4944.0
2021-05-06 13:40:00,390.56,390.62,390.02,390.36,6700.0,380.823,380.8815,380.2965,380.628,6700.0
2021-05-06 13:45:00,390.17,391.07,390.05,390.85,7077.0,380.4428,381.3203,380.3258,381.1058,7077.0
2021-05-06 13:50:00,390.76,390.85,390.28,390.47,12526.0,381.0181,381.1058,380.55,380.7353,12526.0
2021-05-06 13:55:00,390.49,390.72,390.21,390.6,5305.0,380.7548,380.979,380.4818,380.862,5305.0
2021-05-06 14:00:00,390.57,390.77,390.1,390.31,2601.0,380.8328,381.0278,380.3745,380.5793,2601.0
2021-05-06 14:05:00,390.18,390.73,390.12,390.73,2274.0,380.4525,380.9888,380.394,380.9888,2274.0
2021-05-06 14:10:00,390.61,390.99,389.57,390.35,11025.0,380.8718,381.2423,379.8577,380.6183,11025.0
2021-05-06 14:15:00,390.44,390.84,390.29,390.47,2800.0,380.706,381.0961,380.5598,380.7353,2800.0
2021-05-06 14:20:00,389.66,390.28,389.63,390.13,2182.0,379.9455,380.55,379.9162,380.4038,2182.0
2021-05-06 14:25:00,390.06,390.18,389.29,389.43,2500.0,380.3355,380.4525,379.5847,379.7212,2500.0
2021-05-06 14:30:00,389.28,389.69,388.79,388.93,2104.0,379.5749,379.9747,379.0972,379.2337,2104.0
2021-05-06 14:35:00,388.93,389.13,388.66,388.89,1585.0,379.2337,379.4287,378.9704,379.1947,1585.0
2021-05-06 14:40:00,389.04,389.14,388.79,388.88,3905.0,379.3409,379.4384,379.0972,379.1849,3905.0
2021-05-06 14:45:00,389.14,389.39,389.1,389.3,3363.0,379.4384,379.6822,379.3994,379.5945,3363.0
2021-05-06 14:50:00,389.19,389.92,389.19,389.74,1777.0,379.4872,380.199,379.4872,380.0235,1777.0
2021-05-06 14:55:00,389.72,389.89,389.29,389.3,2750.0,380.004,380.1697,379.5847,379.5945,2750.0
2021-05-06 15:00:00,389.53,389.75,389.27,389.68,2757.0,379.8187,380.0332,379.5652,379.965,2757.0
2021-05-06 15:05:00,389.7,389.8,389.2,389.8,3023.0,379.9845,380.082,379.4969,380.082,3023.0
2021-05-06 15:10:00,389.8,390.91,389.74,390.83,3395.0,380.082,381.1643,380.0235,381.0863,3395.0
2021-05-06 15:15:00,390.7,391.46,390.7,391.17,3489.0,380.9595,381.7006,380.9595,381.4178,3489.0
2021-05-06 15:20:00,391.17,391.19,390.88,391.03,2492.0,381.4178,381.4373,381.1351,381.2813,2492.0
2021-05-06 15:25:00,391.07,391.93,391.05,391.62,3446.0,381.3203,382.1589,381.3008,381.8566,3446.0
2021-05-06 15:30:00,391.62,392.43,391.41,392.21,5987.0,381.8566,382.6464,381.6518,382.4319,5987.0
2021-05-06 15:35:00,392.2,392.68,391.97,392.33,9629.0,382.4222,382.8902,382.1979,382.5489,9629.0
2021-05-06 15:40:00,392.44,392.89,392.32,392.45,7870.0,382.6562,383.0949,382.5392,382.6659,7870.0
2021-05-06 15:45:00,392.39,392.81,391.96,392.81,6448.0,382.6074,383.0169,382.1881,383.0169,6448.0
2021-05-06 15:50:00,392.93,394.36,392.82,394.36,26014.0,383.134,384.5283,383.0267,384.5283,26014.0
2021-05-06 15:55:00,394.37,394.51,393.51,394.13,48980.0,384.5381,384.6746,383.6995,384.304,48980.0
2021-05-07 09:30:00,399.83,400.17,396.43,399.2,19358.0,389.8619,390.1935,386.5467,389.2476,19358.0
2021-05-07 09:35:00,398.99,402.89,398.81,400.73,15933.0,389.0429,392.8456,388.8674,390.7395,15933.0
2021-05-07 09:40:00,400.65,401.47,399.5,400.99,13855.0,390.6615,391.461,389.5402,390.993,13855.0
2021-05-07 09:45:00,401.29,403.4,400.71,403.12,8858.0,391.2855,393.3429,390.72,393.0699,8858.0
2021-05-07 09:50:00,403.32,403.41,401.14,401.87,18063.0,393.2649,393.3527,391.1393,391.8511,18063.0
2021-05-07 09:55:00,401.46,402.52,401.25,401.66,4400.0,391.4513,392.4849,391.2465,391.6463,4400.0
2021-05-07 10:00:00,401.79,402.78,400.31,402.43,4603.0,391.7731,392.7384,390.33,392.3971,4603.0
2021-05-07 10:05:00,402.44,403.75,402.28,403.6,9459.0,392.4069,393.6842,392.2508,393.5379,9459.0
2021-05-07 10:10:00,403.51,404.38,403.51,404.23,6500.0,393.4502,394.2985,393.4502,394.1522,6500.0
2021-05-07 10:15:00,404.47,405.76,404.26,405.53,8856.0,394.3863,395.6441,394.1815,395.4198,8856.0
2021-05-07 10:20:00,405.52,406.07,404.62,404.62,15438.0,395.4101,395.9464,394.5325,394.5325,15438.0
2021-05-07 10:25:00,405.02,405.16,403.57,403.57,5500.0,394.9225,395.059,393.5087,393.5087,5500.0
2021-05-07 10:30:00,403.96,404.72,403.96,404.72,7000.0,393.889,394.63,393.889,394.63,7000.0
2021-05-07 10:35:00,404.71,405.04,403.9,404.06,9800.0,394.6203,394.942,393.8305,393.9865,9800.0
2021-05-07 10:40:00,404.01,404.74,403.81,404.12,7139.0,393.9377,394.6495,393.7427,394.045,7139.0
2021-05-07 10:45:00,404.55,404.69,403.5,404.16,5284.0,394.4643,394.6008,393.4404,394.084,5284.0
2021-05-07 10:50:00,404.06,404.52,403.87,404.42,5440.0,393.9865,394.435,393.8012,394.3375,5440.0
2021-05-07 10:55:00,404.49,404.69,403.89,404.39,3759.0,394.4058,394.6008,393.8207,394.3082,3759.0
2021-05-07 11:00:00,404.38,404.96,404.23,404.73,4015.0,394.2985,394.864,394.1522,394.6398,4015.0
2021-05-07 11:05:00,404.8,405.17,404.78,405.11,4638.0,394.708,395.0688,394.6885,395.0103,4638.0
2021-05-07 11:10:00,405.23,405.58,405.02,405.55,6683.0,395.1273,395.4686,394.9225,395.4393,6683.0
2021-05-07 11:15:00,405.48,405.7,405.02,405.42,3900.0,395.3711,395.5856,394.9225,395.3126,3900.0
2021-05-07 11:20:00,405.6,406.0,405.22,405.53,2484.0,395.4881,395.8781,395.1176,395.4198,2484.0
2021-05-07 11:25:00,405.38,405.8,404.83,405.29,6136.0,395.2736,395.6831,394.7373,395.1858,6136.0
2021-05-07 11:30:00,405.55,405.96,404.99,404.99,4400.0,395.4393,395.8391,394.8933,394.8933,4400.0
2021-05-07 11:35:00,405.21,405.28,404.93,404.96,2826.0,395.1078,395.1761,394.8348,394.864,2826.0
2021-05-07 11:40:00,404.93,405.62,404.78,405.62,5828.0,394.8348,395.5076,394.6885,395.5076,5828.0
2021-05-07 11:45:00,405.85,405.85,405.0,405.11,3600.0,395.7318,395.7318,394.903,395.0103,3600.0
2021-05-07 11:50:00,405.22,405.32,404.8,405.03,3001.0,395.1176,395.2151,394.708,394.9323,3001.0
2021-05-07 11:55:00,404.96,405.25,404.61,405.19,3570.0,394.864,395.1468,394.5228,395.0883,3570.0
2021-05-07 12:00:00,405.21,405.21,404.56,404.58,4503.0,395.1078,395.1078,394.474,394.4935,4503.0
2021-05-07 12:05:00,404.58,405.04,404.26,404.62,3956.0,394.4935,394.942,394.1815,394.5325,3956.0
2021-05-07 12:10:00,404.61,404.61,404.03,404.03,1700.0,394.5228,394.5228,393.9572,393.9572,1700.0
2021-05-07 12:15:00,404.22,404.72,404.12,404.47,2500.0,394.1425,394.63,394.045,394.3863,2500.0
2021-05-07 12:20:00,404.26,404.47,404.15,404.15,1520.0,394.1815,394.3863,394.0742,394.0742,1520.0
2021-05-07 12:25:00,404.16,404.16,403.32,403.33,3105.0,394.084,394.084,393.2649,393.2747,3105.0
2021-05-07 12:30:00,403.2,403.61,403.2,403.6,2493.0,393.1479,393.5477,393.1479,393.5379,2493.0
2021-05-07 12:35:00,403.42,403.42,403.06,403.12,2754.0,393.3624,393.3624,393.0114,393.0699,2754.0
2021-05-07 12:40:00,403.05,403.18,402.51,402.86,1900.0,393.0017,393.1284,392.4751,392.8164,1900.0
2021-05-07 12:45:00,402.87,403.1,402.83,402.83,1300.0,392.8261,393.0504,392.7871,392.7871,1300.0
2021-05-07 12:50:00,402.84,402.85,402.57,402.57,1005.0,392.7969,392.8066,392.5336,392.5336,1005.0
2021-05-07 12:55:00,402.72,403.24,402.72,402.98,3365.0,392.6799,393.1869,392.6799,392.9334,3365.0
2021-05-07 13:00:00,402.96,403.14,402.85,402.95,2879.0,392.9139,393.0894,392.8066,392.9041,2879.0
2021-05-07 13:05:00,402.8,403.16,402.23,402.56,4941.0,392.7579,393.1089,392.2021,392.5239,4941.0
2021-05-07 13:10:00,402.65,402.86,401.99,402.23,1500.0,392.6116,392.8164,391.9681,392.2021,1500.0
2021-05-07 13:15:00,401.89,402.13,401.65,401.87,5237.0,391.8706,392.1046,391.6366,391.8511,5237.0
2021-05-07 13:20:00,401.34,401.52,401.05,401.48,3100.0,391.3343,391.5098,391.0515,391.4708,3100.0
2021-05-07 13:25:00,401.24,401.24,400.69,400.75,3069.0,391.2368,391.2368,390.7005,390.759,3069.0
2021-05-07 13:30:00,400.77,401.47,400.76,401.18,2600.0,390.7785,391.461,390.7687,391.1783,2600.0
2021-05-07 13:35:00,401.09,401.22,400.8,400.82,2800.0,391.0905,391.2173,390.8077,390.8272,2800.0
2021-05-07 13:40:00,400.58,400.89,400.49,400.71,3500.0,390.5932,390.8955,390.5055,390.72,3500.0
2021-05-07 13:45:00,400.64,401.02,400.56,400.79,1500.0,390.6517,391.0223,390.5737,390.798,1500.0
2021-05-07 13:50:00,400.91,401.82,400.77,401.12,5313.0,390.915,391.8023,390.7785,391.1198,5313.0
2021-05-07 13:55:00,400.99,400.99,399.88,400.0,3500.0,390.993,390.993,389.9107,390.0277,3500.0
2021-05-07 14:00:00,399.86,400.35,399.52,400.15,4650.0,389.8912,390.369,389.5597,390.174,4650.0
2021-05-07 14:05:00,400.21,400.51,400.01,400.39,8075.0,390.2325,390.525,390.0374,390.408,8075.0
2021-05-07 14:10:00,400.52,400.52,399.86,399.86,2202.0,390.5347,390.5347,389.8912,389.8912,2202.0
2021-05-07 14:15:00,399.77,400.02,399.59,400.02,3577.0,389.8034,390.0472,389.6279,390.0472,3577.0
2021-05-07 14:20:00,399.85,400.09,399.63,400.09,3100.0,389.8814,390.1154,389.6669,390.1154,3100.0
2021-05-07 14:25:00,400.23,400.27,399.81,399.99,3705.0,390.252,390.291,389.8424,390.0179,3705.0
2021-05-07 14:30:00,400.03,400.13,399.84,399.97,3058.0,390.0569,390.1545,389.8717,389.9984,3058.0
2021-05-07 14:35:00,399.9,399.9,398.95,399.36,3280.0,389.9302,389.9302,389.0039,389.4036,3280.0
2021-05-07 14:40:00,399.23,399.41,399.13,399.35,2843.0,389.2769,389.4524,389.1794,389.3939,2843.0
2021-05-07 14:45:00,399.49,400.52,399.49,400.52,10692.0,389.5304,390.5347,389.5304,390.5347,10692.0
2021-05-07 14:50:00,400.51,400.62,400.27,400.3,5197.0,390.525,390.6322,390.291,390.3202,5197.0
2021-05-07 14:55:00,400.39,400.39,399.94,400.3,7352.0,390.408,390.408,389.9692,390.3202,7352.0
2021-05-07 15:00:00,400.5,400.7,400.09,400.46,5628.0,390.5152,390.7102,390.1154,390.4762,5628.0
2021-05-07 15:05:00,400.53,400.57,400.11,400.34,6655.0,390.5445,390.5835,390.1349,390.3592,6655.0
2021-05-07 15:10:00,400.22,400.76,399.99,400.75,4235.0,390.2422,390.7687,390.0179,390.759,4235.0
2021-05-07 15:15:00,400.96,401.5,400.91,401.27,6578.0,390.9638,391.4903,390.915,391.266,6578.0
2021-05-07 15:20:00,401.31,402.15,401.25,402.02,5385.0,391.305,392.1241,391.2465,391.9973,5385.0
2021-05-07 15:25:00,401.85,401.88,401.49,401.77,4812.0,391.8316,391.8608,391.4805,391.7536,4812.0
2021-05-07 15:30:00,401.88,402.19,401.58,401.73,7395.0,391.8608,392.1631,391.5683,391.7146,7395.0
2021-05-07 15:35:00,401.7,401.7,401.17,401.48,8515.0,391.6853,391.6853,391.1685,391.4708,8515.0
2021-05-07 15:40:00,401.43,401.65,399.91,399.91,20996.0,391.422,391.6366,389.9399,389.9399,20996.0
2021-05-07 15:45:00,400.04,401.63,400.03,401.63,10461.0,390.0667,391.6171,390.0569,391.6171,10461.0
2021-05-07 15:50:00,401.51,401.97,401.12,401.76,17938.0,391.5,391.9486,391.1198,391.7438,17938.0
2021-05-07 15:55:00,401.75,402.0,400.83,401.04,151364.0,391.7341,391.9778,390.837,391.0418,151364.0
2021-05-10 09:30:00,400.23,401.51,396.33,397.32,22209.0,390.252,391.5,386.4492,387.4145,22209.0
2021-05-10 09:35:00,396.26,397.08,395.94,396.09,3546.0,386.3809,387.1805,386.0689,386.2152,3546.0
2021-05-10 09:40:00,396.31,397.55,396.31,397.45,2382.0,386.4297,387.6388,386.4297,387.5413,2382.0
2021-05-10 09:45:00,397.48,398.25,397.13,397.66,1300.0,387.5705,388.3213,387.2292,387.746,1300.0
2021-05-10 09:50:00,397.23,397.48,395.95,395.95,2492.0,387.3267,387.5705,386.0787,386.0787,2492.0
2021-05-10 09:55:00,396.29,397.3,396.29,396.81,2947.0,386.4102,387.395,386.4102,386.9172,2947.0
2021-05-10 10:00:00,396.87,397.13,395.99,396.74,19689.0,386.9757,387.2292,386.1177,386.849,19689.0
2021-05-10 10:05:00,396.32,396.96,396.04,396.54,40389.0,386.4394,387.0635,386.1664,386.654,40389.0
2021-05-10 10:10:00,396.65,397.08,396.38,397.08,5213.0,386.7612,387.1805,386.4979,387.1805,5213.0
2021-05-10 10:15:00,397.04,398.89,397.04,398.89,1915.0,387.1415,388.9454,387.1415,388.9454,1915.0
2021-05-10 10:20:00,398.38,398.57,397.56,397.76,1500.0,388.4481,388.6333,387.6485,387.8435,1500.0
2021-05-10 10:25:00,397.56,397.93,397.08,397.57,2261.0,387.6485,388.0093,387.1805,387.6583,2261.0
2021-05-10 10:30:00,397.01,397.01,396.43,396.71,2836.0,387.1122,387.1122,386.5467,386.8197,2836.0
2021-05-10 10:35:00,396.71,397.58,396.71,397.58,2392.0,386.8197,387.668,386.8197,387.668,2392.0
2021-05-10 10:40:00,397.43,398.06,397.37,397.87,2967.0,387.5218,388.1361,387.4633,387.9508,2967.0
2021-05-10 10:45:00,397.72,397.72,396.04,396.42,2176.0,387.8045,387.8045,386.1664,386.5369,2176.0
2021-05-10 10:50:00,396.18,396.81,396.09,396.13,2830.0,386.3029,386.9172,386.2152,386.2542,2830.0
2021-05-10 10:55:00,396.05,396.31,395.43,395.7,3408.0,386.1762,386.4297,385.5716,385.8349,3408.0
2021-05-10 11:00:00,395.85,395.88,394.61,395.12,2898.0,385.9812,386.0104,384.7721,385.2694,2898.0
2021-05-10 11:05:00,395.2,395.36,395.07,395.16,2358.0,385.3474,385.5034,385.2206,385.3084,2358.0
2021-05-10 11:10:00,395.16,395.6,394.83,395.34,2472.0,385.3084,385.7374,384.9866,385.4839,2472.0
2021-05-10 11:15:00,395.19,395.77,394.87,395.77,2200.0,385.3376,385.9031,385.0256,385.9031,2200.0
2021-05-10 11:20:00,395.71,396.84,395.71,396.79,3701.0,385.8446,386.9465,385.8446,386.8977,3701.0
2021-05-10 11:25:00,396.66,396.84,396.12,396.21,2946.0,386.771,386.9465,386.2444,386.3322,2946.0
2021-05-10 11:30:00,396.36,396.57,396.25,396.47,1739.0,386.4784,386.6832,386.3712,386.5857,1739.0
2021-05-10 11:35:00,396.43,396.64,396.25,396.37,5079.0,386.5467,386.7515,386.3712,386.4882,5079.0
2021-05-10 11:40:00,396.3,396.97,395.85,396.97,11952.0,386.4199,387.0732,385.9812,387.0732,11952.0
2021-05-10 11:45:00,397.03,397.43,396.83,397.43,2490.0,387.1317,387.5218,386.9367,387.5218,2490.0
2021-05-10 11:50:00,397.43,397.9,397.05,397.9,2636.0,387.5218,387.98,387.1512,387.98,2636.0
2021-05-10 11:55:00,398.19,398.57,398.16,398.27,2186.0,388.2628,388.6333,388.2336,388.3408,2186.0
2021-05-10 12:00:00,398.25,398.47,398.23,398.38,1154.0,388.3213,388.5358,388.3018,388.4481,1154.0
2021-05-10 12:05:00,398.43,398.78,398.38,398.74,1800.0,388.4968,388.8381,388.4481,388.7991,1800.0
2021-05-10 12:10:00,398.86,399.49,398.76,399.25,2039.0,388.9161,389.5304,388.8186,389.2964,2039.0
2021-05-10 12:15:00,399.37,399.63,399.14,399.61,3082.0,389.4134,389.6669,389.1891,389.6474,3082.0
2021-05-10 12:20:00,399.67,399.67,399.26,399.51,2698.0,389.7059,389.7059,389.3061,389.5499,2698.0
2021-05-10 12:25:00,399.63,399.88,399.09,399.09,3398.0,389.6669,389.9107,389.1404,389.1404,3398.0
2021-05-10 12:30:00,398.97,399.12,398.62,398.91,1812.0,389.0234,389.1696,388.6821,388.9649,1812.0
2021-05-10 12:35:00,398.77,399.12,398.75,399.12,2853.0,388.8284,389.1696,388.8089,389.1696,2853.0
2021-05-10 12:40:00,399.15,399.27,398.81,399.22,2653.0,389.1989,389.3159,388.8674,389.2671,2653.0
2021-05-10 12:45:00,398.99,399.34,398.92,398.92,1700.0,389.0429,389.3841,388.9746,388.9746,1700.0
2021-05-10 12:50:00,399.09,399.23,398.73,398.73,1833.0,389.1404,389.2769,388.7894,388.7894,1833.0
2021-05-10 12:55:00,398.82,398.85,398.48,398.64,1231.0,388.8771,388.9064,388.5456,388.7016,1231.0
2021-05-10 13:00:00,398.62,398.62,398.2,398.34,1302.0,388.6821,388.6821,388.2726,388.4091,1302.0
2021-05-10 13:05:00,398.35,398.56,398.23,398.41,2500.0,388.4188,388.6236,388.3018,388.4773,2500.0
2021-05-10 13:10:00,398.54,399.41,398.43,399.38,3618.0,388.6041,389.4524,388.4968,389.4231,3618.0
2021-05-10 13:15:00,399.4,399.65,399.15,399.29,4585.0,389.4426,389.6864,389.1989,389.3354,4585.0
2021-05-10 13:20:00,399.36,399.52,399.05,399.5,3603.0,389.4036,389.5597,389.1014,389.5402,3603.0
2021-05-10 13:25:00,399.14,399.28,398.31,398.37,2254.0,389.1891,389.3256,388.3798,388.4383,2254.0
2021-05-10 13:30:00,397.99,398.0,397.39,397.87,5852.0,388.0678,388.0776,387.4828,387.9508,5852.0
2021-05-10 13:35:00,397.82,398.13,397.58,398.13,5940.0,387.902,388.2043,387.668,388.2043,5940.0
2021-05-10 13:40:00,398.11,398.11,397.43,397.54,1935.0,388.1848,388.1848,387.5218,387.629,1935.0
2021-05-10 13:45:00,397.78,397.83,397.63,397.83,1594.0,387.863,387.9118,387.7168,387.9118,1594.0
2021-05-10 13:50:00,397.88,398.0,397.73,397.94,1463.0,387.9605,388.0776,387.8143,388.019,1463.0
2021-05-10 13:55:00,397.77,398.08,397.46,397.86,2600.0,387.8533,388.1556,387.551,387.941,2600.0
2021-05-10 14:00:00,397.85,397.95,396.57,396.94,3630.0,387.9313,388.0288,386.6832,387.044,3630.0
2021-05-10 14:05:00,397.17,397.36,396.98,397.05,2470.0,387.2682,387.4535,387.083,387.1512,2470.0
2021-05-10 14:10:00,397.01,397.01,396.27,396.78,6569.0,387.1122,387.1122,386.3907,386.888,6569.0
2021-05-10 14:15:00,396.6,396.72,395.24,395.31,6330.0,386.7125,386.8295,385.3864,385.4546,6330.0
2021-05-10 14:20:00,395.55,395.82,395.39,395.72,5826.0,385.6886,385.9519,385.5326,385.8544,5826.0
2021-05-10 14:25:00,395.85,396.03,394.38,394.98,9493.0,385.9812,386.1567,384.5478,385.1328,9493.0
2021-05-10 14:30:00,394.86,394.86,394.29,394.41,1659.0,385.0158,385.0158,384.46,384.5771,1659.0
2021-05-10 14:35:00,394.19,394.95,393.89,394.94,2401.0,384.3625,385.1036,384.07,385.0938,2401.0
2021-05-10 14:40:00,394.72,394.96,394.35,394.48,3232.0,384.8793,385.1133,384.5185,384.6453,3232.0
2021-05-10 14:45:00,394.37,394.66,394.07,394.2,3470.0,384.5381,384.8208,384.2455,384.3723,3470.0
2021-05-10 14:50:00,394.07,394.23,393.8,394.04,4369.0,384.2455,384.4015,383.9823,384.2163,4369.0
2021-05-10 14:55:00,393.99,394.55,393.84,394.55,3500.0,384.1675,384.7136,384.0213,384.7136,3500.0
2021-05-10 15:00:00,394.51,394.97,394.47,394.66,3101.0,384.6746,385.1231,384.6356,384.8208,3101.0
2021-05-10 15:05:00,394.52,394.71,394.33,394.64,2456.0,384.6843,384.8696,384.499,384.8013,2456.0
2021-05-10 15:10:00,394.65,395.38,394.47,394.92,4829.0,384.8111,385.5229,384.6356,385.0743,4829.0
2021-05-10 15:15:00,394.86,395.24,394.52,394.61,2982.0,385.0158,385.3864,384.6843,384.7721,2982.0
2021-05-10 15:20:00,394.63,394.64,394.0,394.33,9406.0,384.7916,384.8013,384.1773,384.499,9406.0
2021-05-10 15:25:00,394.23,394.23,393.65,394.17,4338.0,384.4015,384.4015,383.836,384.343,4338.0
2021-05-10 15:30:00,394.2,394.36,393.99,394.29,4999.0,384.3723,384.5283,384.1675,384.46,4999.0
2021-05-10 15:35:00,394.08,394.28,393.56,393.9,7181.0,384.2553,384.4503,383.7482,384.0798,7181.0
2021-05-10 15:40:00,393.94,394.71,393.73,394.55,9474.0,384.1188,384.8696,383.914,384.7136,9474.0
2021-05-10 15:45:00,394.6,394.88,393.54,393.98,9759.0,384.7623,385.0353,383.7287,384.1578,9759.0
2021-05-10 15:50:00,394.13,394.32,392.29,392.8,37547.0,384.304,384.4893,382.5099,383.0072,37547.0
2021-05-10 15:55:00,392.53,393.39,392.36,392.54,57792.0,382.7439,383.5825,382.5782,382.7537,57792.0
2021-05-11 09:30:00,390.37,390.37,385.66,386.7,39852.0,380.6378,380.6378,376.0452,377.0593,39852.0
2021-05-11 09:35:00,387.53,390.6,387.23,389.78,10896.0,377.8686,380.862,377.5761,380.0625,10896.0
2021-05-11 09:40:00,389.2,390.73,388.84,390.02,2100.0,379.4969,380.9888,379.1459,380.2965,2100.0
2021-05-11 09:45:00,389.97,390.28,389.17,389.85,4555.0,380.2477,380.55,379.4677,380.1307,4555.0
2021-05-11 09:50:00,390.07,390.82,389.55,389.93,3700.0,380.3453,381.0766,379.8382,380.2087,3700.0
2021-05-11 09:55:00,389.17,390.68,389.03,390.48,5113.0,379.4677,380.94,379.3312,380.745,5113.0
2021-05-11 10:00:00,390.19,391.14,389.31,391.14,6625.0,380.4623,381.3886,379.6042,381.3886,6625.0
2021-05-11 10:05:00,390.71,390.71,389.29,389.57,3775.0,380.9693,380.9693,379.5847,379.8577,3775.0
2021-05-11 10:10:00,389.71,390.37,389.31,389.54,4978.0,379.9942,380.6378,379.6042,379.8285,4978.0
2021-05-11 10:15:00,389.73,390.55,388.67,390.55,4825.0,380.0137,380.8133,378.9802,380.8133,4825.0
2021-05-11 10:20:00,390.64,391.5,389.45,389.7,4775.0,380.901,381.7396,379.7407,379.9845,4775.0
2021-05-11 10:25:00,389.28,389.71,389.0,389.19,13857.0,379.5749,379.9942,379.3019,379.4872,13857.0
2021-05-11 10:30:00,389.4,389.5,387.61,388.15,5360.0,379.692,379.7895,377.9466,378.4731,5360.0
2021-05-11 10:35:00,388.12,388.77,387.71,388.35,3765.0,378.4439,379.0777,378.0441,378.6681,3765.0
2021-05-11 10:40:00,388.23,390.4,388.23,389.6,5994.0,378.5511,380.667,378.5511,379.887,5994.0
2021-05-11 10:45:00,389.5,391.14,388.95,391.14,9238.0,379.7895,381.3886,379.2532,381.3886,9238.0
2021-05-11 10:50:00,390.74,391.12,390.44,390.59,3900.0,380.9986,381.3691,380.706,380.8523,3900.0
2021-05-11 10:55:00,390.8,391.41,390.56,390.91,2450.0,381.0571,381.6518,380.823,381.1643,2450.0
2021-05-11 11:00:00,391.15,391.23,390.0,390.11,2346.0,381.3983,381.4763,380.277,380.3843,2346.0
2021-05-11 11:05:00,389.88,391.04,389.81,390.44,4465.0,380.16,381.2911,380.0917,380.706,4465.0
2021-05-11 11:10:00,390.58,391.87,390.58,391.7,4820.0,380.8425,382.1004,380.8425,381.9346,4820.0
2021-05-11 11:15:00,391.87,394.16,391.61,394.16,7251.0,382.1004,384.3333,381.8469,384.3333,7251.0
2021-05-11 11:20:00,394.1,395.02,393.72,394.78,9351.0,384.2748,385.1718,383.9043,384.9378,9351.0
2021-05-11 11:25:00,394.69,395.96,394.52,395.96,6625.0,384.8501,386.0884,384.6843,386.0884,6625.0
2021-05-11 11:30:00,395.67,396.09,395.02,395.97,4014.0,385.8056,386.2152,385.1718,386.0982,4014.0
2021-05-11 11:35:00,395.92,396.54,395.91,396.54,4924.0,386.0494,386.654,386.0397,386.654,4924.0
2021-05-11 11:40:00,396.25,396.36,394.99,395.04,7291.0,386.3712,386.4784,385.1426,385.1913,7291.0
2021-05-11 11:45:00,395.22,396.31,395.22,396.29,3551.0,385.3669,386.4297,385.3669,386.4102,3551.0
2021-05-11 11:50:00,396.15,396.98,395.87,396.98,4571.0,386.2737,387.083,386.0007,387.083,4571.0
2021-05-11 11:55:00,396.61,397.01,396.27,396.68,3643.0,386.7222,387.1122,386.3907,386.7905,3643.0
2021-05-11 12:00:00,396.92,398.6,396.68,397.69,5013.0,387.0245,388.6626,386.7905,387.7753,5013.0
2021-05-11 12:05:00,397.55,398.33,397.49,398.09,2488.0,387.6388,388.3993,387.5803,388.1653,2488.0
2021-05-11 12:10:00,397.82,397.92,397.58,397.75,1939.0,387.902,387.9995,387.668,387.8338,1939.0
2021-05-11 12:15:00,398.12,398.32,397.63,398.06,4078.0,388.1946,388.3896,387.7168,388.1361,4078.0
2021-05-11 12:20:00,398.0,398.12,397.16,397.56,2051.0,388.0776,388.1946,387.2585,387.6485,2051.0
2021-05-11 12:25:00,397.43,397.43,396.83,396.86,2401.0,387.5218,387.5218,386.9367,386.966,2401.0
2021-05-11 12:30:00,396.76,396.76,396.44,396.44,1617.0,386.8685,386.8685,386.5564,386.5564,1617.0
2021-05-11 12:35:00,396.41,396.87,396.27,396.73,2001.0,386.5272,386.9757,386.3907,386.8392,2001.0
2021-05-11 12:40:00,396.65,397.15,396.6,396.97,2837.0,386.7612,387.2487,386.7125,387.0732,2837.0
2021-05-11 12:45:00,397.16,397.16,396.56,396.62,2622.0,387.2585,387.2585,386.6735,386.732,2622.0
2021-05-11 12:50:00,396.66,396.76,396.11,396.24,6206.0,386.771,386.8685,386.2347,386.3614,6206.0
2021-05-11 12:55:00,396.56,397.29,396.56,397.26,1943.0,386.6735,387.3853,386.6735,387.356,1943.0
2021-05-11 13:00:00,397.3,398.14,397.14,398.14,2924.0,387.395,388.2141,387.239,388.2141,2924.0
2021-05-11 13:05:00,398.21,398.4,397.98,398.27,4555.0,388.2823,388.4676,388.0581,388.3408,4555.0
2021-05-11 13:10:00,398.35,398.8,398.35,398.66,4997.0,388.4188,388.8576,388.4188,388.7211,4997.0
2021-05-11 13:15:00,398.66,399.34,398.53,399.12,4456.0,388.7211,389.3841,388.5943,389.1696,4456.0
2021-05-11 13:20:00,399.09,399.6,399.04,399.6,4005.0,389.1404,389.6377,389.0916,389.6377,4005.0
2021-05-11 13:25:00,399.63,400.21,399.39,399.97,7523.0,389.6669,390.2325,389.4329,389.9984,7523.0
2021-05-11 13:30:00,399.97,400.1,399.84,399.87,3399.0,389.9984,390.1252,389.8717,389.9009,3399.0
2021-05-11 13:35:00,399.91,399.91,398.6,398.66,4800.0,389.9399,389.9399,388.6626,388.7211,4800.0
2021-05-11 13:40:00,398.68,398.92,398.66,398.66,1400.0,388.7406,388.9746,388.7211,388.7211,1400.0
2021-05-11 13:45:00,398.7,398.93,398.61,398.65,2078.0,388.7601,388.9844,388.6723,388.7113,2078.0
2021-05-11 13:50:00,398.73,398.73,396.98,396.98,3168.0,388.7894,388.7894,387.083,387.083,3168.0
2021-05-11 13:55:00,397.16,397.21,396.79,397.21,6026.0,387.2585,387.3072,386.8977,387.3072,6026.0
2021-05-11 14:00:00,397.3,397.58,397.08,397.38,7093.0,387.395,387.668,387.1805,387.473,7093.0
2021-05-11 14:05:00,397.38,397.61,396.79,396.87,1848.0,387.473,387.6973,386.8977,386.9757,1848.0
2021-05-11 14:10:00,397.08,397.08,396.0,396.2,1932.0,387.1805,387.1805,386.1274,386.3224,1932.0
2021-05-11 14:15:00,396.35,396.47,396.19,396.45,1296.0,386.4687,386.5857,386.3127,386.5662,1296.0
2021-05-11 14:20:00,396.65,396.95,396.59,396.95,5259.0,386.7612,387.0537,386.7027,387.0537,5259.0
2021-05-11 14:25:00,396.9,398.11,396.82,398.09,3875.0,387.005,388.1848,386.927,388.1653,3875.0
2021-05-11 14:30:00,397.97,398.06,396.72,396.76,5099.0,388.0483,388.1361,386.8295,386.8685,5099.0
2021-05-11 14:35:00,396.74,396.88,395.87,395.88,4927.0,386.849,386.9855,386.0007,386.0104,4927.0
2021-05-11 14:40:00,395.78,396.02,395.53,395.97,5285.0,385.9129,386.1469,385.6691,386.0982,5285.0
2021-05-11 14:45:00,396.08,396.51,395.75,396.5,2300.0,386.2054,386.6247,385.8836,386.6149,2300.0
2021-05-11 14:50:00,396.43,396.43,395.96,396.13,3102.0,386.5467,386.5467,386.0884,386.2542,3102.0
2021-05-11 14:55:00,396.39,396.44,395.41,395.6,2816.0,386.5077,386.5564,385.5521,385.7374,2816.0
2021-05-11 15:00:00,395.61,396.06,395.39,395.39,3870.0,385.7471,386.1859,385.5326,385.5326,3870.0
2021-05-11 15:05:00,395.35,395.71,395.0,395.01,5225.0,385.4936,385.8446,385.1523,385.1621,5225.0
2021-05-11 15:10:00,395.11,395.25,394.71,394.71,8495.0,385.2596,385.3961,384.8696,384.8696,8495.0
2021-05-11 15:15:00,395.0,396.13,394.74,395.94,5201.0,385.1523,386.2542,384.8988,386.0689,5201.0
2021-05-11 15:20:00,396.03,396.19,395.63,396.01,4650.0,386.1567,386.3127,385.7666,386.1372,4650.0
2021-05-11 15:25:00,396.07,396.51,395.69,395.82,5805.0,386.1957,386.6247,385.8251,385.9519,5805.0
2021-05-11 15:30:00,395.73,396.07,394.54,394.65,7305.0,385.8641,386.1957,384.7038,384.8111,7305.0
2021-05-11 15:35:00,394.47,394.6,393.65,394.31,10976.0,384.6356,384.7623,383.836,384.4795,10976.0
2021-05-11 15:40:00,394.29,394.94,394.2,394.84,6618.0,384.46,385.0938,384.3723,384.9963,6618.0
2021-05-11 15:45:00,394.63,395.37,394.49,395.03,10084.0,384.7916,385.5131,384.6551,385.1816,10084.0
2021-05-11 15:50:00,395.08,395.22,394.43,394.48,19185.0,385.2304,385.3669,384.5966,384.6453,19185.0
2021-05-11 15:55:00,394.49,395.05,394.22,394.7,45113.0,384.6551,385.2011,384.3918,384.8598,45113.0
2021-05-12 09:30:00,393.68,396.99,391.08,396.42,45372.0,383.8653,387.0927,381.3301,386.5369,45372.0
2021-05-12 09:35:00,396.73,399.99,396.73,397.25,37462.0,386.8392,390.0179,386.8392,387.3463,37462.0
2021-05-12 09:40:00,397.19,399.01,396.7,398.61,28802.0,387.2877,389.0624,386.81,388.6723,28802.0
2021-05-12 09:45:00,398.6,399.9,398.45,398.89,17710.0,388.6626,389.9302,388.5163,388.9454,17710.0
2021-05-12 09:50:00,398.62,399.58,397.5,397.75,17893.0,388.6821,389.6182,387.59,387.8338,17893.0
2021-05-12 09:55:00,397.56,398.05,396.27,396.69,13328.0,387.6485,388.1263,386.3907,386.8002,13328.0
2021-05-12 10:00:00,396.34,396.72,395.0,396.19,17119.0,386.4589,386.8295,385.1523,386.3127,17119.0
2021-05-12 10:05:00,396.19,397.53,396.19,397.53,7133.0,386.3127,387.6193,386.3127,387.6193,7133.0
2021-05-12 10:10:00,397.41,397.41,395.32,395.52,9708.0,387.5023,387.5023,385.4644,385.6594,9708.0
2021-05-12 10:15:00,395.23,396.09,394.71,395.86,16232.0,385.3766,386.2152,384.8696,385.9909,16232.0
2021-05-12 10:20:00,395.86,398.11,395.86,397.94,14051.0,385.9909,388.1848,385.9909,388.019,14051.0
2021-05-12 10:25:00,398.13,398.66,397.2,397.2,15980.0,388.2043,388.7211,387.2975,387.2975,15980.0
2021-05-12 10:30:00,397.0,397.19,395.96,396.18,12152.0,387.1025,387.2877,386.0884,386.3029,12152.0
2021-05-12 10:35:00,396.28,397.57,395.9,397.36,10325.0,386.4004,387.6583,386.0299,387.4535,10325.0
2021-05-12 10:40:00,397.19,397.57,395.81,396.29,15564.0,387.2877,387.6583,385.9422,386.4102,15564.0
2021-05-12 10:45:00,396.04,397.02,395.96,396.12,9622.0,386.1664,387.122,386.0884,386.2444,9622.0
2021-05-12 10:50:00,396.23,396.72,396.1,396.45,8484.0,386.3517,386.8295,386.2249,386.5662,8484.0
2021-05-12 10:55:00,396.46,397.02,396.1,397.02,11868.0,386.5759,387.122,386.2249,387.122,11868.0
2021-05-12 11:00:00,396.72,397.6,396.44,397.26,14976.0,386.8295,387.6875,386.5564,387.356,14976.0
2021-05-12 11:05:00,397.24,397.98,397.05,397.88,15406.0,387.3365,388.0581,387.1512,387.9605,15406.0
2021-05-12 11:10:00,397.96,398.46,397.55,398.46,5329.0,388.0385,388.5261,387.6388,388.5261,5329.0
2021-05-12 11:15:00,398.48,399.84,398.19,399.27,23001.0,388.5456,389.8717,388.2628,389.3159,23001.0
2021-05-12 11:20:00,399.35,399.43,398.53,398.8,11508.0,389.3939,389.4719,388.5943,388.8576,11508.0
2021-05-12 11:25:00,398.8,398.9,397.08,397.47,6907.0,388.8576,388.9551,387.1805,387.5608,6907.0
2021-05-12 11:30:00,397.37,397.37,396.42,396.8,5070.0,387.4633,387.4633,386.5369,386.9075,5070.0
2021-05-12 11:35:00,397.0,397.96,396.81,397.96,12556.0,387.1025,388.0385,386.9172,388.0385,12556.0
2021-05-12 11:40:00,397.77,398.02,397.26,397.86,6015.0,387.8533,388.0971,387.356,387.941,6015.0
2021-05-12 11:45:00,397.76,397.89,396.21,396.51,5202.0,387.8435,387.9703,386.3322,386.6247,5202.0
2021-05-12 11:50:00,396.35,396.35,394.66,394.77,4423.0,386.4687,386.4687,384.8208,384.9281,4423.0
2021-05-12 11:55:00,394.79,395.22,394.65,395.19,5113.0,384.9476,385.3669,384.8111,385.3376,5113.0
2021-05-12 12:00:00,395.09,396.24,394.87,395.79,7461.0,385.2401,386.3614,385.0256,385.9226,7461.0
2021-05-12 12:05:00,395.9,396.66,395.89,396.25,4283.0,386.0299,386.771,386.0202,386.3712,4283.0
2021-05-12 12:10:00,396.27,396.3,395.57,395.68,3496.0,386.3907,386.4199,385.7081,385.8154,3496.0
2021-05-12 12:15:00,395.27,395.97,394.89,395.97,4990.0,385.4156,386.0982,385.0451,386.0982,4990.0
2021-05-12 12:20:00,396.06,397.88,395.93,397.88,4260.0,386.1859,387.9605,386.0592,387.9605,4260.0
2021-05-12 12:25:00,397.59,398.23,397.16,397.16,4766.0,387.6778,388.3018,387.2585,387.2585,4766.0
2021-05-12 12:30:00,397.12,397.48,396.68,397.2,5793.0,387.2195,387.5705,386.7905,387.2975,5793.0
2021-05-12 12:35:00,397.44,397.47,396.8,396.83,4774.0,387.5315,387.5608,386.9075,386.9367,4774.0
2021-05-12 12:40:00,396.54,397.68,396.41,397.42,3819.0,386.654,387.7655,386.5272,387.512,3819.0
2021-05-12 12:45:00,397.27,397.87,396.86,397.49,4334.0,387.3658,387.9508,386.966,387.5803,4334.0
2021-05-12 12:50:00,397.75,398.41,397.75,398.4,2917.0,387.8338,388.4773,387.8338,388.4676,2917.0
2021-05-12 12:55:00,398.21,398.88,397.97,398.88,5384.0,388.2823,388.9356,388.0483,388.9356,5384.0
2021-05-12 13:00:00,398.63,400.92,398.4,400.72,13630.0,388.6918,390.9248,388.4676,390.7297,13630.0
2021-05-12 13:05:00,400.77,400.88,399.67,399.98,3932.0,390.7785,390.8858,389.7059,390.0082,3932.0
2021-05-12 13:10:00,400.09,400.45,399.92,400.15,19774.0,390.1154,390.4665,389.9497,390.174,19774.0
2021-05-12 13:15:00,400.06,400.4,399.32,399.32,7074.0,390.0862,390.4177,389.3646,389.3646,7074.0
2021-05-12 13:20:00,399.27,399.86,399.23,399.53,4654.0,389.3159,389.8912,389.2769,389.5694,4654.0
2021-05-12 13:25:00,399.5,399.9,399.07,399.12,5371.0,389.5402,389.9302,389.1209,389.1696,5371.0
2021-05-12 13:30:00,399.09,399.32,398.21,398.38,2442.0,389.1404,389.3646,388.2823,388.4481,2442.0
2021-05-12 13:35:00,398.23,399.23,398.14,399.06,4372.0,388.3018,389.2769,388.2141,389.1111,4372.0
2021-05-12 13:40:00,398.91,398.91,398.37,398.47,2615.0,388.9649,388.9649,388.4383,388.5358,2615.0
2021-05-12 13:45:00,398.49,398.68,398.16,398.19,3200.0,388.5553,388.7406,388.2336,388.2628,3200.0
2021-05-12 13:50:00,398.13,398.77,397.86,398.77,3470.0,388.2043,388.8284,387.941,388.8284,3470.0
2021-05-12 13:55:00,399.15,399.22,398.28,398.31,6060.0,389.1989,389.2671,388.3506,388.3798,6060.0
2021-05-12 14:00:00,398.28,399.25,398.27,398.73,5873.0,388.3506,389.2964,388.3408,388.7894,5873.0
2021-05-12 14:05:00,398.73,399.03,398.49,398.49,5012.0,388.7894,389.0819,388.5553,388.5553,5012.0
2021-05-12 14:10:00,398.4,398.49,397.87,398.36,3182.0,388.4676,388.5553,387.9508,388.4286,3182.0
2021-05-12 14:15:00,398.34,398.56,398.04,398.38,7933.0,388.4091,388.6236,388.1166,388.4481,7933.0
2021-05-12 14:20:00,398.49,399.0,398.34,398.88,4291.0,388.5553,389.0526,388.4091,388.9356,4291.0
2021-05-12 14:25:00,398.88,399.72,398.86,399.65,5671.0,388.9356,389.7547,388.9161,389.6864,5671.0
2021-05-12 14:30:00,399.42,399.73,398.9,399.61,9727.0,389.4622,389.7644,388.9551,389.6474,9727.0
2021-05-12 14:35:00,399.32,400.38,399.18,400.15,5196.0,389.3646,390.3982,389.2281,390.174,5196.0
2021-05-12 14:40:00,400.0,400.55,399.87,400.43,5648.0,390.0277,390.564,389.9009,390.447,5648.0
2021-05-12 14:45:00,400.31,400.58,399.94,400.42,5486.0,390.33,390.5932,389.9692,390.4372,5486.0
2021-05-12 14:50:00,400.38,401.19,400.38,400.74,5222.0,390.3982,391.188,390.3982,390.7492,5222.0
2021-05-12 14:55:00,400.79,400.96,400.03,400.09,6582.0,390.798,390.9638,390.0569,390.1154,6582.0
2021-05-12 15:00:00,400.09,400.25,398.97,399.05,6911.0,390.1154,390.2715,389.0234,389.1014,6911.0
2021-05-12 15:05:00,398.93,399.44,398.81,399.44,6960.0,388.9844,389.4817,388.8674,389.4817,6960.0
2021-05-12 15:10:00,399.54,399.73,398.85,399.42,7530.0,389.5792,389.7644,388.9064,389.4622,7530.0
2021-05-12 15:15:00,399.18,399.92,398.75,398.75,7876.0,389.2281,389.9497,388.8089,388.8089,7876.0
2021-05-12 15:20:00,399.03,399.58,398.98,399.04,6042.0,389.0819,389.6182,389.0331,389.0916,6042.0
2021-05-12 15:25:00,398.95,400.1,398.83,400.1,13497.0,389.0039,390.1252,388.8869,390.1252,13497.0
2021-05-12 15:30:00,400.19,402.0,400.18,400.94,39474.0,390.213,391.9778,390.2032,390.9443,39474.0
2021-05-12 15:35:00,400.82,400.82,400.1,400.66,20722.0,390.8272,390.8272,390.1252,390.6712,20722.0
2021-05-12 15:40:00,400.66,401.98,400.31,401.6,29073.0,390.6712,391.9583,390.33,391.5878,29073.0
2021-05-12 15:45:00,401.62,402.24,401.49,401.92,49251.0,391.6073,392.2118,391.4805,391.8998,49251.0
2021-05-12 15:50:00,401.84,402.02,399.09,400.1,123282.0,391.8218,391.9973,389.1404,390.1252,123282.0
2021-05-12 15:55:00,400.09,400.55,399.27,399.88,163037.0,390.1154,390.564,389.3159,389.9107,163037.0
2021-05-13 09:30:00,402.84,404.99,401.67,404.0,23055.0,392.7969,394.8933,391.6561,393.928,23055.0
2021-05-13 09:35:00,403.53,403.53,401.13,401.13,10559.0,393.4697,393.4697,391.1295,391.1295,10559.0
2021-05-13 09:40:00,401.14,401.36,399.25,399.96,7324.0,391.1393,391.3538,389.2964,389.9887,7324.0
2021-05-13 09:45:00,400.06,400.6,399.69,400.02,8539.0,390.0862,390.6127,389.7254,390.0472,8539.0
2021-05-13 09:50:00,400.18,400.83,399.61,400.83,5409.0,390.2032,390.837,389.6474,390.837,5409.0
2021-05-13 09:55:00,400.96,401.95,400.95,401.77,6202.0,390.9638,391.9291,390.954,391.7536,6202.0
2021-05-13 10:00:00,402.0,403.22,401.81,403.06,5448.0,391.9778,393.1674,391.7926,393.0114,5448.0
2021-05-13 10:05:00,403.19,403.97,402.82,403.79,5234.0,393.1382,393.8987,392.7774,393.7232,5234.0
2021-05-13 10:10:00,403.78,405.99,403.48,404.66,13864.0,393.7135,395.8684,393.4209,394.5715,13864.0
2021-05-13 10:15:00,404.75,404.87,403.83,403.83,2486.0,394.6593,394.7763,393.7622,393.7622,2486.0
2021-05-13 10:20:00,403.62,403.84,402.97,403.43,7593.0,393.5574,393.772,392.9236,393.3722,7593.0
2021-05-13 10:25:00,403.12,403.19,401.94,402.52,3550.0,393.0699,393.1382,391.9193,392.4849,3550.0
2021-05-13 10:30:00,402.9,403.35,402.9,403.32,3415.0,392.8554,393.2942,392.8554,393.2649,3415.0
2021-05-13 10:35:00,403.24,403.24,401.82,402.43,4345.0,393.1869,393.1869,391.8023,392.3971,4345.0
2021-05-13 10:40:00,402.23,402.35,401.62,402.13,3917.0,392.2021,392.3191,391.6073,392.1046,3917.0
2021-05-13 10:45:00,401.78,403.16,401.78,402.61,6383.0,391.7633,393.1089,391.7633,392.5726,6383.0
2021-05-13 10:50:00,402.62,403.25,402.58,402.98,5225.0,392.5824,393.1967,392.5434,392.9334,5225.0
2021-05-13 10:55:00,403.5,404.72,403.33,403.74,5714.0,393.4404,394.63,393.2747,393.6745,5714.0
2021-05-13 11:00:00,403.76,403.76,402.0,402.0,3520.0,393.694,393.694,391.9778,391.9778,3520.0
2021-05-13 11:05:00,402.14,402.14,400.99,400.99,4301.0,392.1143,392.1143,390.993,390.993,4301.0
2021-05-13 11:10:00,400.5,400.98,400.5,400.55,2458.0,390.5152,390.9833,390.5152,390.564,2458.0
2021-05-13 11:15:00,400.4,401.04,400.4,400.82,2927.0,390.4177,391.0418,390.4177,390.8272,2927.0
2021-05-13 11:20:00,400.88,400.96,399.77,399.77,7855.0,390.8858,390.9638,389.8034,389.8034,7855.0
2021-05-13 11:25:00,399.84,400.03,399.32,399.47,3217.0,389.8717,390.0569,389.3646,389.5109,3217.0
2021-05-13 11:30:00,399.57,400.14,399.48,400.14,5112.0,389.6084,390.1642,389.5207,390.1642,5112.0
2021-05-13 11:35:00,400.18,400.31,400.02,400.16,3295.0,390.2032,390.33,390.0472,390.1837,3295.0
2021-05-13 11:40:00,400.05,400.08,398.99,398.99,6415.0,390.0764,390.1057,389.0429,389.0429,6415.0
2021-05-13 11:45:00,399.05,399.36,398.71,399.36,6884.0,389.1014,389.4036,388.7699,389.4036,6884.0
2021-05-13 11:50:00,399.16,400.08,399.08,399.9,5350.0,389.2086,390.1057,389.1306,389.9302,5350.0
2021-05-13 11:55:00,399.87,400.25,399.66,400.09,4835.0,389.9009,390.2715,389.6962,390.1154,4835.0
2021-05-13 12:00:00,400.33,401.43,400.33,400.62,4800.0,390.3495,391.422,390.3495,390.6322,4800.0
2021-05-13 12:05:00,400.87,401.32,400.87,401.16,3156.0,390.876,391.3148,390.876,391.1588,3156.0
2021-05-13 12:10:00,401.47,402.7,401.47,402.7,6522.0,391.461,392.6604,391.461,392.6604,6522.0
2021-05-13 12:15:00,402.86,403.25,402.59,402.71,10562.0,392.8164,393.1967,392.5531,392.6701,10562.0
2021-05-13 12:20:00,402.62,402.86,402.53,402.76,3010.0,392.5824,392.8164,392.4946,392.7189,3010.0
2021-05-13 12:25:00,402.69,403.47,402.42,403.39,11632.0,392.6506,393.4112,392.3874,393.3332,11632.0
2021-05-13 12:30:00,403.39,403.78,403.39,403.56,1991.0,393.3332,393.7135,393.3332,393.4989,1991.0
2021-05-13 12:35:00,403.63,403.8,402.78,402.78,9398.0,393.5672,393.733,392.7384,392.7384,9398.0
2021-05-13 12:40:00,402.65,402.67,402.01,402.17,2601.0,392.6116,392.6311,391.9876,392.1436,2601.0
2021-05-13 12:45:00,402.06,402.33,402.02,402.33,1665.0,392.0363,392.2996,391.9973,392.2996,1665.0
2021-05-13 12:50:00,402.56,402.56,401.0,401.17,10075.0,392.5239,392.5239,391.0028,391.1685,10075.0
2021-05-13 12:55:00,401.01,401.01,400.02,400.02,7829.0,391.0125,391.0125,390.0472,390.0472,7829.0
2021-05-13 13:00:00,400.02,400.18,399.37,399.99,4300.0,390.0472,390.2032,389.4134,390.0179,4300.0
2021-05-13 13:05:00,399.78,400.32,399.37,400.15,4775.0,389.8132,390.3397,389.4134,390.174,4775.0
2021-05-13 13:10:00,400.16,400.96,400.11,400.8,2515.0,390.1837,390.9638,390.1349,390.8077,2515.0
2021-05-13 13:15:00,400.98,401.03,399.48,399.49,11873.0,390.9833,391.032,389.5207,389.5304,11873.0
2021-05-13 13:20:00,399.8,399.8,399.34,399.34,2259.0,389.8327,389.8327,389.3841,389.3841,2259.0
2021-05-13 13:25:00,399.38,399.89,399.26,399.76,7813.0,389.4231,389.9204,389.3061,389.7937,7813.0
2021-05-13 13:30:00,399.66,399.91,398.15,398.19,6600.0,389.6962,389.9399,388.2238,388.2628,6600.0
2021-05-13 13:35:00,398.15,398.34,397.61,397.91,8192.0,388.2238,388.4091,387.6973,387.9898,8192.0
2021-05-13 13:40:00,398.0,398.0,397.39,397.73,4530.0,388.0776,388.0776,387.4828,387.8143,4530.0
2021-05-13 13:45:00,397.74,398.94,397.0,397.89,55713.0,387.824,388.9941,387.1025,387.9703,55713.0
2021-05-13 13:50:00,398.32,399.12,397.94,399.12,7729.0,388.3896,389.1696,388.019,389.1696,7729.0
2021-05-13 13:55:00,398.94,399.31,398.37,398.37,5350.0,388.9941,389.3549,388.4383,388.4383,5350.0
2021-05-13 14:00:00,398.68,400.4,398.68,400.25,6800.0,388.7406,390.4177,388.7406,390.2715,6800.0
2021-05-13 14:05:00,400.11,402.65,400.04,402.44,6219.0,390.1349,392.6116,390.0667,392.4069,6219.0
2021-05-13 14:10:00,402.26,403.0,402.15,402.72,3258.0,392.2313,392.9529,392.1241,392.6799,3258.0
2021-05-13 14:15:00,402.65,402.71,402.14,402.32,3335.0,392.6116,392.6701,392.1143,392.2899,3335.0
2021-05-13 14:20:00,402.5,403.57,402.16,402.65,5100.0,392.4654,393.5087,392.1338,392.6116,5100.0
2021-05-13 14:25:00,402.79,403.09,402.04,402.91,6640.0,392.7481,393.0407,392.0168,392.8651,6640.0
2021-05-13 14:30:00,402.75,403.18,402.67,403.17,4005.0,392.7091,393.1284,392.6311,393.1187,4005.0
2021-05-13 14:35:00,403.5,404.37,403.47,403.99,6347.0,393.4404,394.2887,393.4112,393.9182,6347.0
2021-05-13 14:40:00,403.86,404.67,403.67,404.67,4275.0,393.7915,394.5813,393.6062,394.5813,4275.0
2021-05-13 14:45:00,404.82,404.84,404.0,404.46,3600.0,394.7275,394.747,393.928,394.3765,3600.0
2021-05-13 14:50:00,404.45,404.49,403.76,403.92,3350.0,394.3667,394.4058,393.694,393.85,3350.0
2021-05-13 14:55:00,403.97,403.97,403.27,403.53,7035.0,393.8987,393.8987,393.2162,393.4697,7035.0
2021-05-13 15:00:00,403.62,404.55,403.54,403.92,6456.0,393.5574,394.4643,393.4794,393.85,6456.0
2021-05-13 15:05:00,404.29,404.75,404.26,404.56,4471.0,394.2107,394.6593,394.1815,394.474,4471.0
2021-05-13 15:10:00,404.56,404.57,404.0,404.24,11375.0,394.474,394.4838,393.928,394.162,11375.0
2021-05-13 15:15:00,404.26,405.09,404.26,404.55,8973.0,394.1815,394.9908,394.1815,394.4643,8973.0
2021-05-13 15:20:00,404.67,404.7,404.13,404.57,7848.0,394.5813,394.6105,394.0547,394.4838,7848.0
2021-05-13 15:25:00,404.75,405.14,404.1,404.74,6868.0,394.6593,395.0395,394.0255,394.6495,6868.0
2021-05-13 15:30:00,404.74,405.35,404.74,404.96,7404.0,394.6495,395.2443,394.6495,394.864,7404.0
2021-05-13 15:35:00,404.94,405.29,404.61,404.97,11954.0,394.8445,395.1858,394.5228,394.8738,11954.0
2021-05-13 15:40:00,404.87,405.78,404.84,405.64,15570.0,394.7763,395.6636,394.747,395.5271,15570.0
2021-05-13 15:45:00,405.54,405.75,404.98,404.99,11064.0,395.4296,395.6343,394.8835,394.8933,11064.0
2021-05-13 15:50:00,404.99,405.0,404.11,404.14,24884.0,394.8933,394.903,394.0352,394.0645,24884.0
2021-05-13 15:55:00,404.15,404.69,403.2,403.52,75225.0,394.0742,394.6008,393.1479,393.4599,75225.0
2021-05-14 09:30:00,406.86,407.76,406.0,406.54,25341.0,396.7167,397.5942,395.8781,396.4046,25341.0
2021-05-14 09:35:00,406.25,406.56,404.24,404.91,8622.0,396.1219,396.4241,394.162,394.8153,8622.0
2021-05-14 09:40:00,405.17,406.16,404.22,405.0,8634.0,395.0688,396.0341,394.1425,394.903,8634.0
2021-05-14 09:45:00,404.81,405.16,403.71,404.24,21376.0,394.7178,395.059,393.6452,394.162,21376.0
2021-05-14 09:50:00,404.48,406.02,403.54,405.78,18156.0,394.396,395.8976,393.4794,395.6636,18156.0
2021-05-14 09:55:00,405.62,407.5,404.82,407.5,21397.0,395.5076,397.3407,394.7275,397.3407,21397.0
2021-05-14 10:00:00,407.33,407.91,406.59,407.91,8339.0,397.1749,397.7405,396.4534,397.7405,8339.0
2021-05-14 10:05:00,407.96,408.19,406.81,407.24,4970.0,397.7892,398.0135,396.6679,397.0872,4970.0
2021-05-14 10:10:00,407.39,408.89,407.26,408.89,4752.0,397.2335,398.6961,397.1067,398.6961,4752.0
2021-05-14 10:15:00,408.79,410.38,408.46,410.16,7746.0,398.5985,400.1489,398.2768,399.9344,7746.0
2021-05-14 10:20:00,410.15,410.83,410.1,410.3,9715.0,399.9246,400.5877,399.8759,400.0709,9715.0
2021-05-14 10:25:00,410.12,410.2,408.93,408.93,9549.0,399.8954,399.9734,398.7351,398.7351,9549.0
2021-05-14 10:30:00,409.28,409.51,409.06,409.4,7927.0,399.0763,399.3006,398.8618,399.1933,7927.0
2021-05-14 10:35:00,409.52,410.83,409.38,410.7,7575.0,399.3104,400.5877,399.1738,400.4609,7575.0
2021-05-14 10:40:00,410.88,411.09,409.99,410.81,10288.0,400.6364,400.8412,399.7686,400.5682,10288.0
2021-05-14 10:45:00,410.92,411.64,410.81,411.55,7382.0,400.6754,401.3775,400.5682,401.2897,7382.0
2021-05-14 10:50:00,411.39,411.5,411.12,411.31,5629.0,401.1337,401.241,400.8705,401.0557,5629.0
2021-05-14 10:55:00,411.31,411.72,411.22,411.54,5691.0,401.0557,401.4555,400.968,401.28,5691.0
2021-05-14 11:00:00,411.65,411.85,411.24,411.7,5674.0,401.3872,401.5823,400.9875,401.436,5674.0
2021-05-14 11:05:00,411.77,412.17,411.71,412.05,1683.0,401.5043,401.8943,401.4458,401.7773,1683.0
2021-05-14 11:10:00,412.44,412.99,412.44,412.78,4422.0,402.1576,402.6938,402.1576,402.4891,4422.0
2021-05-14 11:15:00,412.76,413.19,412.53,412.56,5448.0,402.4696,402.8889,402.2453,402.2746,5448.0
2021-05-14 11:20:00,412.28,412.85,412.28,412.85,2273.0,402.0015,402.5573,402.0015,402.5573,2273.0
2021-05-14 11:25:00,413.15,413.48,412.97,413.31,4290.0,402.8499,403.1716,402.6743,403.0059,4290.0
2021-05-14 11:30:00,413.48,413.48,412.94,412.98,3100.0,403.1716,403.1716,402.6451,402.6841,3100.0
2021-05-14 11:35:00,413.01,414.02,413.01,413.9,3189.0,402.7133,403.6982,402.7133,403.5812,3189.0
2021-05-14 11:40:00,414.03,414.17,413.62,413.75,3999.0,403.7079,403.8444,403.3081,403.4349,3999.0
2021-05-14 11:45:00,414.0,414.08,413.64,413.86,3014.0,403.6787,403.7567,403.3276,403.5422,3014.0
2021-05-14 11:50:00,413.81,414.01,413.59,413.65,7537.0,403.4934,403.6884,403.2789,403.3374,7537.0
2021-05-14 11:55:00,413.62,413.78,413.18,413.73,24200.0,403.3081,403.4641,402.8791,403.4154,24200.0
2021-05-14 12:00:00,413.7,414.64,413.7,414.29,9964.0,403.3861,404.3027,403.3861,403.9614,9964.0
2021-05-14 12:05:00,414.46,414.58,414.31,414.5,2300.0,404.1272,404.2442,403.9809,404.1662,2300.0
2021-05-14 12:10:00,414.5,415.13,414.5,415.11,2500.0,404.1662,404.7805,404.1662,404.761,2500.0
2021-05-14 12:15:00,415.14,415.57,415.12,415.53,3921.0,404.7902,405.2095,404.7707,405.1705,3921.0
2021-05-14 12:20:00,415.58,415.78,415.34,415.34,6796.0,405.2193,405.4143,404.9853,404.9853,6796.0
2021-05-14 12:25:00,415.26,415.48,415.05,415.37,2200.0,404.9072,405.1218,404.7025,405.0145,2200.0
2021-05-14 12:30:00,415.45,415.9,415.45,415.9,4713.0,405.0925,405.5313,405.0925,405.5313,4713.0
2021-05-14 12:35:00,415.86,415.86,414.93,415.07,10471.0,405.4923,405.4923,404.5855,404.722,10471.0
2021-05-14 12:40:00,415.05,415.05,414.66,414.78,2213.0,404.7025,404.7025,404.3222,404.4392,2213.0
2021-05-14 12:45:00,414.92,415.17,414.9,415.12,6909.0,404.5757,404.8195,404.5562,404.7707,6909.0
2021-05-14 12:50:00,415.17,415.22,414.83,414.85,3597.0,404.8195,404.8682,404.488,404.5075,3597.0
2021-05-14 12:55:00,414.93,415.56,414.93,415.34,3900.0,404.5855,405.1998,404.5855,404.9853,3900.0
2021-05-14 13:00:00,415.51,415.64,415.13,415.26,4724.0,405.151,405.2778,404.7805,404.9072,4724.0
2021-05-14 13:05:00,415.25,415.25,415.09,415.09,1892.0,404.8975,404.8975,404.7415,404.7415,1892.0
2021-05-14 13:10:00,415.09,415.76,415.05,415.76,5288.0,404.7415,405.3948,404.7025,405.3948,5288.0
2021-05-14 13:15:00,415.69,415.82,415.48,415.65,4510.0,405.3265,405.4533,405.1218,405.2875,4510.0
2021-05-14 13:20:00,415.58,415.85,415.38,415.47,4800.0,405.2193,405.4825,405.0243,405.112,4800.0
2021-05-14 13:25:00,415.3,415.7,415.24,415.69,3989.0,404.9463,405.3363,404.8877,405.3265,3989.0
2021-05-14 13:30:00,415.66,415.79,415.04,415.47,5116.0,405.2973,405.424,404.6927,405.112,5116.0
2021-05-14 13:35:00,415.58,415.92,415.53,415.53,4687.0,405.2193,405.5508,405.1705,405.1705,4687.0
2021-05-14 13:40:00,415.6,415.68,414.96,415.05,6511.0,405.2388,405.3168,404.6147,404.7025,6511.0
2021-05-14 13:45:00,414.98,414.98,414.56,414.71,2384.0,404.6342,404.6342,404.2247,404.371,2384.0
2021-05-14 13:50:00,414.85,415.11,414.5,414.59,5079.0,404.5075,404.761,404.1662,404.254,5079.0
2021-05-14 13:55:00,414.68,414.73,414.56,414.64,3100.0,404.3417,404.3905,404.2247,404.3027,3100.0
2021-05-14 14:00:00,414.6,414.88,414.6,414.79,3529.0,404.2637,404.5367,404.2637,404.449,3529.0
2021-05-14 14:05:00,414.75,414.91,414.6,414.86,3749.0,404.41,404.566,404.2637,404.5172,3749.0
2021-05-14 14:10:00,414.93,415.58,414.93,415.35,5028.0,404.5855,405.2193,404.5855,404.995,5028.0
2021-05-14 14:15:00,415.45,415.76,415.45,415.51,2100.0,405.0925,405.3948,405.0925,405.151,2100.0
2021-05-14 14:20:00,415.5,415.58,415.39,415.41,3091.0,405.1413,405.2193,405.034,405.0535,3091.0
2021-05-14 14:25:00,415.48,416.0,415.19,415.8,5086.0,405.1218,405.6288,404.839,405.4338,5086.0
2021-05-14 14:30:00,415.87,416.19,415.87,416.19,5040.0,405.502,405.8141,405.502,405.8141,5040.0
2021-05-14 14:35:00,416.19,416.59,416.18,416.57,2511.0,405.8141,406.2041,405.8043,406.1846,2511.0
2021-05-14 14:40:00,416.45,416.75,416.43,416.56,3820.0,406.0676,406.3601,406.0481,406.1748,3820.0
2021-05-14 14:45:00,416.64,417.15,416.61,416.93,4189.0,406.2528,406.7501,406.2236,406.5356,4189.0
2021-05-14 14:50:00,417.13,417.67,417.05,417.5,3425.0,406.7306,407.2572,406.6526,407.0914,3425.0
2021-05-14 14:55:00,417.58,417.66,417.17,417.42,8353.0,407.1694,407.2474,406.7696,407.0134,8353.0
2021-05-14 15:00:00,417.55,417.65,416.99,417.0,3214.0,407.1402,407.2377,406.5941,406.6039,3214.0
2021-05-14 15:05:00,417.08,417.08,416.71,416.87,2900.0,406.6819,406.6819,406.3211,406.4771,2900.0
2021-05-14 15:10:00,416.92,417.29,416.79,417.21,12437.0,406.5259,406.8866,406.3991,406.8086,12437.0
2021-05-14 15:15:00,417.28,417.48,416.83,416.83,7733.0,406.8769,407.0719,406.4381,406.4381,7733.0
2021-05-14 15:20:00,416.76,416.98,416.21,416.21,5130.0,406.3699,406.5844,405.8336,405.8336,5130.0
2021-05-14 15:25:00,416.27,416.56,416.2,416.56,4521.0,405.8921,406.1748,405.8238,406.1748,4521.0
2021-05-14 15:30:00,416.65,416.71,416.1,416.57,10266.0,406.2626,406.3211,405.7263,406.1846,10266.0
2021-05-14 15:35:00,416.57,416.83,416.45,416.77,7377.0,406.1846,406.4381,406.0676,406.3796,7377.0
2021-05-14 15:40:00,416.73,416.86,416.37,416.71,12437.0,406.3406,406.4674,405.9896,406.3211,12437.0
2021-05-14 15:45:00,416.72,417.59,416.64,417.41,19926.0,406.3308,407.1792,406.2528,407.0036,19926.0
2021-05-14 15:50:00,417.41,418.55,417.03,418.53,33809.0,407.0036,408.1152,406.6331,408.0957,33809.0
2021-05-14 15:55:00,418.39,418.46,416.98,416.98,73113.0,407.9592,408.0275,406.5844,406.5844,73113.0
2021-05-17 09:30:00,415.17,416.6,411.57,415.19,18429.0,404.8195,406.2138,401.3092,404.839,18429.0
2021-05-17 09:35:00,415.68,416.41,415.08,416.21,13986.0,405.3168,406.0286,404.7317,405.8336,13986.0
2021-05-17 09:40:00,415.71,417.26,415.14,416.81,6443.0,405.346,406.8574,404.7902,406.4186,6443.0
2021-05-17 09:45:00,416.8,417.64,416.0,417.41,11154.0,406.4089,407.2279,405.6288,407.0036,11154.0
2021-05-17 09:50:00,416.55,416.99,414.17,414.18,36844.0,406.1651,406.5941,403.8444,403.8542,36844.0
2021-05-17 09:55:00,414.46,414.46,412.51,412.51,18717.0,404.1272,404.1272,402.2258,402.2258,18717.0
2021-05-17 10:00:00,411.99,412.4,409.46,410.14,11233.0,401.7188,402.1185,399.2518,399.9149,11233.0
2021-05-17 10:05:00,410.61,411.6,410.5,411.6,9598.0,400.3732,401.3385,400.2659,401.3385,9598.0
2021-05-17 10:10:00,411.68,412.83,411.56,412.28,9057.0,401.4165,402.5378,401.2995,402.0015,9057.0
2021-05-17 10:15:00,412.35,413.52,411.9,412.93,8190.0,402.0698,403.2106,401.631,402.6353,8190.0
2021-05-17 10:20:00,413.16,414.84,413.02,414.46,7705.0,402.8596,404.4977,402.7231,404.1272,7705.0
2021-05-17 10:25:00,414.59,414.86,412.93,413.0,12097.0,404.254,404.5172,402.6353,402.7036,12097.0
2021-05-17 10:30:00,412.85,413.27,411.59,413.04,10135.0,402.5573,402.9669,401.3287,402.7426,10135.0
2021-05-17 10:35:00,413.16,415.2,413.16,414.77,4447.0,402.8596,404.8487,402.8596,404.4295,4447.0
2021-05-17 10:40:00,414.76,415.26,414.06,414.44,3242.0,404.4197,404.9072,403.7372,404.1077,3242.0
2021-05-17 10:45:00,414.33,414.56,412.89,414.1,3587.0,404.0004,404.2247,402.5963,403.7762,3587.0
2021-05-17 10:50:00,414.33,414.98,413.83,414.6,4129.0,404.0004,404.6342,403.5129,404.2637,4129.0
2021-05-17 10:55:00,414.6,414.88,414.12,414.44,7561.0,404.2637,404.5367,403.7957,404.1077,7561.0
2021-05-17 11:00:00,414.72,414.72,413.57,413.93,3539.0,404.3807,404.3807,403.2594,403.6104,3539.0
2021-05-17 11:05:00,414.11,414.54,413.59,414.08,7130.0,403.7859,404.2052,403.2789,403.7567,7130.0
2021-05-17 11:10:00,413.94,414.52,413.51,414.23,4837.0,403.6202,404.1857,403.2009,403.9029,4837.0
2021-05-17 11:15:00,414.23,414.54,413.73,413.73,2500.0,403.9029,404.2052,403.4154,403.4154,2500.0
2021-05-17 11:20:00,413.73,414.15,413.5,414.12,1700.0,403.4154,403.8249,403.1911,403.7957,1700.0
2021-05-17 11:25:00,413.85,414.31,413.85,414.07,2271.0,403.5324,403.9809,403.5324,403.7469,2271.0
2021-05-17 11:30:00,414.05,414.14,413.09,413.41,3130.0,403.7274,403.8152,402.7913,403.1034,3130.0
2021-05-17 11:35:00,413.53,413.66,413.04,413.04,2667.0,403.2204,403.3471,402.7426,402.7426,2667.0
2021-05-17 11:40:00,412.79,413.14,412.79,413.14,1600.0,402.4988,402.8401,402.4988,402.8401,1600.0
2021-05-17 11:45:00,413.29,413.96,413.29,413.66,2677.0,402.9864,403.6397,402.9864,403.3471,2677.0
2021-05-17 11:50:00,413.83,414.03,413.45,413.86,3078.0,403.5129,403.7079,403.1424,403.5422,3078.0
2021-05-17 11:55:00,413.81,414.48,413.8,414.38,5361.0,403.4934,404.1467,403.4836,404.0492,5361.0
2021-05-17 12:00:00,414.23,414.29,413.36,413.84,7140.0,403.9029,403.9614,403.0546,403.5226,7140.0
2021-05-17 12:05:00,413.74,414.13,412.95,412.95,4347.0,403.4251,403.8054,402.6548,402.6548,4347.0
2021-05-17 12:10:00,412.95,413.23,412.81,412.81,2500.0,402.6548,402.9279,402.5183,402.5183,2500.0
2021-05-17 12:15:00,412.54,413.54,412.54,413.54,3239.0,402.2551,403.2301,402.2551,403.2301,3239.0
2021-05-17 12:20:00,413.43,413.56,413.27,413.31,2706.0,403.1229,403.2496,402.9669,403.0059,2706.0
2021-05-17 12:25:00,413.61,414.02,413.6,414.01,4898.0,403.2984,403.6982,403.2886,403.6884,4898.0
2021-05-17 12:30:00,414.1,414.1,413.59,413.77,3014.0,403.7762,403.7762,403.2789,403.4544,3014.0
2021-05-17 12:35:00,413.69,414.23,413.69,414.13,2072.0,403.3764,403.9029,403.3764,403.8054,2072.0
2021-05-17 12:40:00,414.24,414.86,414.17,414.77,1965.0,403.9127,404.5172,403.8444,404.4295,1965.0
2021-05-17 12:45:00,415.0,415.1,414.82,414.88,3700.0,404.6537,404.7512,404.4782,404.5367,3700.0
2021-05-17 12:50:00,414.75,414.75,414.17,414.18,1709.0,404.41,404.41,403.8444,403.8542,1709.0
2021-05-17 12:55:00,413.92,414.24,413.89,414.0,2064.0,403.6007,403.9127,403.5714,403.6787,2064.0
2021-05-17 13:00:00,413.97,414.22,413.97,413.97,1720.0,403.6494,403.8932,403.6494,403.6494,1720.0
2021-05-17 13:05:00,414.05,414.06,413.78,413.81,3000.0,403.7274,403.7372,403.4641,403.4934,3000.0
2021-05-17 13:10:00,413.91,413.91,413.4,413.71,3323.0,403.5909,403.5909,403.0936,403.3959,3323.0
2021-05-17 13:15:00,413.67,414.12,413.44,414.12,4794.0,403.3569,403.7957,403.1326,403.7957,4794.0
2021-05-17 13:20:00,414.12,414.23,413.72,414.18,4418.0,403.7957,403.9029,403.4056,403.8542,4418.0
2021-05-17 13:25:00,414.19,414.63,414.12,414.6,2900.0,403.8639,404.293,403.7957,404.2637,2900.0
2021-05-17 13:30:00,414.61,414.61,413.99,414.6,9826.0,404.2735,404.2735,403.6689,404.2637,9826.0
2021-05-17 13:35:00,414.74,414.8,414.27,414.49,5400.0,404.4002,404.4587,403.9419,404.1564,5400.0
2021-05-17 13:40:00,414.45,414.5,413.64,413.75,3916.0,404.1174,404.1662,403.3276,403.4349,3916.0
2021-05-17 13:45:00,414.07,414.34,413.99,414.29,2000.0,403.7469,404.0102,403.6689,403.9614,2000.0
2021-05-17 13:50:00,414.1,414.1,413.69,413.75,2300.0,403.7762,403.7762,403.3764,403.4349,2300.0
2021-05-17 13:55:00,413.65,414.1,413.65,413.81,3300.0,403.3374,403.7762,403.3374,403.4934,3300.0
2021-05-17 14:00:00,413.75,413.96,413.61,413.96,3359.0,403.4349,403.6397,403.2984,403.6397,3359.0
2021-05-17 14:05:00,413.86,414.34,413.86,414.34,2500.0,403.5422,404.0102,403.5422,404.0102,2500.0
2021-05-17 14:10:00,414.69,414.82,414.5,414.69,2229.0,404.3515,404.4782,404.1662,404.3515,2229.0
2021-05-17 14:15:00,414.61,415.12,414.58,415.06,1985.0,404.2735,404.7707,404.2442,404.7122,1985.0
2021-05-17 14:20:00,415.02,415.53,415.01,415.35,1984.0,404.6732,405.1705,404.6635,404.995,1984.0
2021-05-17 14:25:00,415.14,415.65,415.04,415.42,3400.0,404.7902,405.2875,404.6927,405.0633,3400.0
2021-05-17 14:30:00,415.44,415.63,415.24,415.61,2062.0,405.0828,405.268,404.8877,405.2485,2062.0
2021-05-17 14:35:00,415.66,415.81,415.26,415.33,8335.0,405.2973,405.4435,404.9072,404.9755,8335.0
2021-05-17 14:40:00,415.34,415.77,415.34,415.56,1800.0,404.9853,405.4045,404.9853,405.1998,1800.0
2021-05-17 14:45:00,415.5,416.11,415.45,416.11,6100.0,405.1413,405.7361,405.0925,405.7361,6100.0
2021-05-17 14:50:00,416.11,417.15,415.97,416.97,6781.0,405.7361,406.7501,405.5995,406.5746,6781.0
2021-05-17 14:55:00,416.91,417.0,416.62,416.99,4009.0,406.5161,406.6039,406.2333,406.5941,4009.0
2021-05-17 15:00:00,417.01,417.51,416.86,417.44,4487.0,406.6136,407.1012,406.4674,407.0329,4487.0
2021-05-17 15:05:00,417.37,417.93,417.37,417.79,6230.0,406.9646,407.5107,406.9646,407.3742,6230.0
2021-05-17 15:10:00,417.83,418.19,417.75,417.88,8151.0,407.4132,407.7642,407.3352,407.4619,8151.0
2021-05-17 15:15:00,417.86,418.03,417.49,417.85,5781.0,407.4424,407.6082,407.0817,407.4327,5781.0
2021-05-17 15:20:00,417.74,417.98,417.61,417.71,6290.0,407.3254,407.5594,407.1987,407.2962,6290.0
2021-05-17 15:25:00,417.69,417.71,417.35,417.57,7287.0,407.2767,407.2962,406.9451,407.1597,7287.0
2021-05-17 15:30:00,417.62,418.5,417.61,418.5,9363.0,407.2084,408.0665,407.1987,408.0665,9363.0
2021-05-17 15:35:00,418.5,418.58,418.22,418.41,18464.0,408.0665,408.1445,407.7935,407.9787,18464.0
2021-05-17 15:40:00,418.44,418.75,418.21,418.56,10584.0,408.008,408.3102,407.7837,408.125,10584.0
2021-05-17 15:45:00,418.47,418.69,418.28,418.42,16069.0,408.0372,408.2517,407.852,407.9885,16069.0
2021-05-17 15:50:00,418.4,418.95,418.14,418.77,55759.0,407.969,408.5053,407.7154,408.3297,55759.0
2021-05-17 15:55:00,418.72,419.5,418.7,419.48,58528.0,408.281,409.0415,408.2615,409.022,58528.0
2021-05-18 09:30:00,421.0,421.49,418.62,419.19,16416.0,410.5041,410.9819,408.1835,408.7393,16416.0
2021-05-18 09:35:00,419.19,420.77,418.55,420.5,3009.0,408.7393,410.2799,408.1152,410.0166,3009.0
2021-05-18 09:40:00,420.65,421.5,420.57,421.0,5097.0,410.1629,410.9917,410.0849,410.5041,5097.0
2021-05-18 09:45:00,420.37,421.49,420.25,421.09,6550.0,409.8899,410.9819,409.7728,410.5919,6550.0
2021-05-18 09:50:00,420.65,420.66,419.95,420.59,4156.0,410.1629,410.1726,409.4803,410.1044,4156.0
2021-05-18 09:55:00,420.92,422.47,420.56,421.97,5475.0,410.4261,411.9375,410.0751,411.45,5475.0
2021-05-18 10:00:00,422.1,423.54,421.71,422.65,12911.0,411.5767,412.9808,411.1964,412.113,12911.0
2021-05-18 10:05:00,422.45,422.77,422.06,422.45,3636.0,411.918,412.23,411.5377,411.918,3636.0
2021-05-18 10:10:00,422.75,423.14,422.27,423.04,4300.0,412.2105,412.5908,411.7425,412.4933,4300.0
2021-05-18 10:15:00,423.23,423.49,422.83,423.28,9317.0,412.6785,412.9321,412.2885,412.7273,9317.0
2021-05-18 10:20:00,423.34,423.73,422.63,422.65,12814.0,412.7858,413.1661,412.0935,412.113,12814.0
2021-05-18 10:25:00,422.88,423.46,422.8,423.27,5678.0,412.3373,412.9028,412.2593,412.7176,5678.0
2021-05-18 10:30:00,423.5,423.61,423.28,423.36,5773.0,412.9418,413.0491,412.7273,412.8053,5773.0
2021-05-18 10:35:00,423.26,424.04,423.24,423.78,9455.0,412.7078,413.4684,412.6883,413.2148,9455.0
2021-05-18 10:40:00,423.72,423.73,423.1,423.57,8590.0,413.1563,413.1661,412.5518,413.0101,8590.0
2021-05-18 10:45:00,423.88,424.64,423.55,424.46,10975.0,413.3123,414.0534,412.9906,413.8779,10975.0
2021-05-18 10:50:00,424.35,424.38,423.59,424.08,5820.0,413.7706,413.7999,413.0296,413.5074,5820.0
2021-05-18 10:55:00,424.14,424.35,423.78,423.87,6543.0,413.5659,413.7706,413.2148,413.3026,6543.0
2021-05-18 11:00:00,424.16,424.29,423.77,424.14,3085.0,413.5854,413.7121,413.2051,413.5659,3085.0
2021-05-18 11:05:00,424.2,424.46,423.39,423.43,12081.0,413.6244,413.8779,412.8346,412.8736,12081.0
2021-05-18 11:10:00,423.31,423.51,423.03,423.51,2348.0,412.7566,412.9516,412.4835,412.9516,2348.0
2021-05-18 11:15:00,423.7,424.2,423.69,423.84,8154.0,413.1368,413.6244,413.1271,413.2733,8154.0
2021-05-18 11:20:00,424.02,424.14,423.48,424.11,10695.0,413.4489,413.5659,412.9223,413.5366,10695.0
2021-05-18 11:25:00,423.7,423.96,423.14,423.15,3174.0,413.1368,413.3903,412.5908,412.6005,3174.0
2021-05-18 11:30:00,423.15,423.15,421.75,421.9,3650.0,412.6005,412.6005,411.2354,411.3817,3650.0
2021-05-18 11:35:00,421.74,422.07,421.39,421.94,15350.0,411.2257,411.5475,410.8844,411.4207,15350.0
2021-05-18 11:40:00,421.95,422.05,420.94,421.41,4164.0,411.4305,411.528,410.4456,410.9039,4164.0
2021-05-18 11:45:00,421.25,421.86,421.1,421.64,4629.0,410.7479,411.3427,410.6017,411.1282,4629.0
2021-05-18 11:50:00,421.74,421.98,421.06,421.15,4800.0,411.2257,411.4597,410.5626,410.6504,4800.0
2021-05-18 11:55:00,421.32,421.45,420.66,420.84,10301.0,410.8162,410.9429,410.1726,410.3481,10301.0
2021-05-18 12:00:00,420.88,421.4,420.72,421.28,5419.0,410.3871,410.8942,410.2311,410.7772,5419.0
2021-05-18 12:05:00,421.4,421.7,421.31,421.55,14137.0,410.8942,411.1867,410.8064,411.0404,14137.0
2021-05-18 12:10:00,421.39,421.67,421.32,421.67,2633.0,410.8844,411.1574,410.8162,411.1574,2633.0
2021-05-18 12:15:00,421.74,421.87,421.38,421.38,4545.0,411.2257,411.3525,410.8747,410.8747,4545.0
2021-05-18 12:20:00,421.48,421.88,421.3,421.88,3800.0,410.9722,411.3622,410.7967,411.3622,3800.0
2021-05-18 12:25:00,421.96,423.26,421.93,423.06,4200.0,411.4402,412.7078,411.411,412.5128,4200.0
2021-05-18 12:30:00,423.17,423.36,423.07,423.14,4566.0,412.62,412.8053,412.5225,412.5908,4566.0
2021-05-18 12:35:00,422.99,423.44,422.81,423.38,3638.0,412.4445,412.8833,412.269,412.8248,3638.0
2021-05-18 12:40:00,423.38,423.53,423.2,423.53,2333.0,412.8248,412.9711,412.6493,412.9711,2333.0
2021-05-18 12:45:00,423.4,423.55,423.11,423.11,3485.0,412.8443,412.9906,412.5615,412.5615,3485.0
2021-05-18 12:50:00,423.0,423.4,423.0,423.4,1794.0,412.4543,412.8443,412.4543,412.8443,1794.0
2021-05-18 12:55:00,423.37,423.42,422.48,422.66,4246.0,412.8151,412.8638,411.9472,412.1228,4246.0
2021-05-18 13:00:00,422.76,422.87,422.53,422.73,2200.0,412.2203,412.3275,411.996,412.191,2200.0
2021-05-18 13:05:00,422.81,422.81,422.42,422.7,3505.0,412.269,412.269,411.8887,412.1618,3505.0
2021-05-18 13:10:00,422.71,422.84,422.54,422.54,1400.0,412.1715,412.2983,412.0058,412.0058,1400.0
2021-05-18 13:15:00,422.65,422.66,422.34,422.6,3145.0,412.113,412.1228,411.8107,412.0643,3145.0
2021-05-18 13:20:00,422.73,422.97,422.56,422.86,2493.0,412.191,412.425,412.0253,412.3178,2493.0
2021-05-18 13:25:00,422.72,423.13,422.57,422.86,2519.0,412.1813,412.581,412.035,412.3178,2519.0
2021-05-18 13:30:00,422.87,422.88,422.55,422.88,1917.0,412.3275,412.3373,412.0155,412.3373,1917.0
2021-05-18 13:35:00,422.82,422.84,422.53,422.8,3885.0,412.2788,412.2983,411.996,412.2593,3885.0
2021-05-18 13:40:00,422.81,422.81,422.33,422.33,1604.0,412.269,412.269,411.801,411.801,1604.0
2021-05-18 13:45:00,422.42,422.66,421.89,422.12,5570.0,411.8887,412.1228,411.372,411.5962,5570.0
2021-05-18 13:50:00,421.93,422.39,421.92,422.38,1500.0,411.411,411.8595,411.4012,411.8497,1500.0
2021-05-18 13:55:00,422.35,422.35,421.7,421.74,2998.0,411.8205,411.8205,411.1867,411.2257,2998.0
2021-05-18 14:00:00,421.82,422.16,421.41,421.56,4300.0,411.3037,411.6352,410.9039,411.0502,4300.0
2021-05-18 14:05:00,421.66,422.01,421.62,421.62,2480.0,411.1477,411.489,411.1087,411.1087,2480.0
2021-05-18 14:10:00,421.68,421.82,421.57,421.82,2867.0,411.1672,411.3037,411.0599,411.3037,2867.0
2021-05-18 14:15:00,421.85,421.92,421.46,421.55,4489.0,411.333,411.4012,410.9527,411.0404,4489.0
2021-05-18 14:20:00,421.78,421.85,419.82,420.39,8661.0,411.2647,411.333,409.3536,409.9094,8661.0
2021-05-18 14:25:00,420.32,420.42,419.94,419.94,4597.0,409.8411,409.9386,409.4706,409.4706,4597.0
2021-05-18 14:30:00,420.11,420.23,419.26,419.26,6235.0,409.6363,409.7533,408.8075,408.8075,6235.0
2021-05-18 14:35:00,419.41,419.41,418.62,418.98,4159.0,408.9538,408.9538,408.1835,408.5345,4159.0
2021-05-18 14:40:00,419.02,419.02,418.28,418.48,5255.0,408.5735,408.5735,407.852,408.047,5255.0
2021-05-18 14:45:00,418.45,418.83,418.0,418.68,3599.0,408.0177,408.3882,407.5789,408.242,3599.0
2021-05-18 14:50:00,418.93,419.18,418.71,419.16,9413.0,408.4858,408.7295,408.2712,408.71,9413.0
2021-05-18 14:55:00,418.94,419.12,418.68,419.12,2919.0,408.4955,408.671,408.242,408.671,2919.0
2021-05-18 15:00:00,419.21,419.4,419.03,419.4,5630.0,408.7588,408.944,408.5833,408.944,5630.0
2021-05-18 15:05:00,419.52,419.63,419.14,419.46,2705.0,409.061,409.1683,408.6905,409.0025,2705.0
2021-05-18 15:10:00,419.6,419.6,419.15,419.22,6539.0,409.139,409.139,408.7003,408.7685,6539.0
2021-05-18 15:15:00,419.22,419.52,419.09,419.46,3900.0,408.7685,409.061,408.6418,409.0025,3900.0
2021-05-18 15:20:00,419.56,419.85,419.37,419.79,3800.0,409.1,409.3828,408.9148,409.3243,3800.0
2021-05-18 15:25:00,419.91,420.39,419.91,420.36,4855.0,409.4413,409.9094,409.4413,409.8801,4855.0
2021-05-18 15:30:00,420.4,420.93,420.27,420.43,6236.0,409.9191,410.4359,409.7923,409.9484,6236.0
2021-05-18 15:35:00,420.43,420.43,419.78,419.8,5505.0,409.9484,409.9484,409.3146,409.3341,5505.0
2021-05-18 15:40:00,419.98,420.41,419.9,420.32,7700.0,409.5096,409.9289,409.4316,409.8411,7700.0
2021-05-18 15:45:00,420.35,420.5,419.61,419.75,18899.0,409.8703,410.0166,409.1488,409.2853,18899.0
2021-05-18 15:50:00,419.64,419.75,417.5,417.74,46335.0,409.1781,409.2853,407.0914,407.3254,46335.0
2021-05-18 15:55:00,418.17,418.78,417.07,417.18,57765.0,407.7447,408.3395,406.6721,406.7794,57765.0
2021-05-19 09:30:00,409.52,415.3,408.72,411.4,30868.0,399.3104,404.9463,398.5303,401.1435,30868.0
2021-05-19 09:35:00,411.27,413.98,411.15,411.54,7614.0,401.0167,403.6592,400.8997,401.28,7614.0
2021-05-19 09:40:00,411.54,412.94,410.17,412.04,6198.0,401.28,402.6451,399.9441,401.7675,6198.0
2021-05-19 09:45:00,412.75,413.15,411.13,412.51,23729.0,402.4598,402.8499,400.8802,402.2258,23729.0
2021-05-19 09:50:00,412.77,413.72,411.19,412.1,11800.0,402.4793,403.4056,400.9387,401.826,11800.0
2021-05-19 09:55:00,411.9,411.9,410.38,410.86,9518.0,401.631,401.631,400.1489,400.6169,9518.0
2021-05-19 10:00:00,410.85,412.31,410.3,410.34,13168.0,400.6072,402.0308,400.0709,400.1099,13168.0
2021-05-19 10:05:00,410.86,411.64,410.04,411.64,4253.0,400.6169,401.3775,399.8174,401.3775,4253.0
2021-05-19 10:10:00,411.99,412.8,410.9,411.14,5010.0,401.7188,402.5086,400.6559,400.89,5010.0
2021-05-19 10:15:00,410.8,411.08,409.77,411.06,4718.0,400.5584,400.8315,399.5541,400.812,4718.0
2021-05-19 10:20:00,411.04,411.47,409.89,411.47,8137.0,400.7925,401.2117,399.6711,401.2117,8137.0
2021-05-19 10:25:00,411.62,412.92,411.26,411.87,9608.0,401.358,402.6256,401.007,401.6018,9608.0
2021-05-19 10:30:00,411.6,412.06,410.91,411.31,7965.0,401.3385,401.787,400.6657,401.0557,7965.0
2021-05-19 10:35:00,411.08,411.23,410.2,410.8,7761.0,400.8315,400.9777,399.9734,400.5584,7761.0
2021-05-19 10:40:00,410.34,411.97,410.25,411.97,18709.0,400.1099,401.6993,400.0222,401.6993,18709.0
2021-05-19 10:45:00,411.8,413.55,411.8,413.33,13533.0,401.5335,403.2399,401.5335,403.0254,13533.0
2021-05-19 10:50:00,413.35,414.55,413.34,414.47,5860.0,403.0449,404.2149,403.0351,404.1369,5860.0
2021-05-19 10:55:00,414.54,414.8,413.62,413.62,20452.0,404.2052,404.4587,403.3081,403.3081,20452.0
2021-05-19 11:00:00,413.61,413.62,411.97,411.98,4775.0,403.2984,403.3081,401.6993,401.709,4775.0
2021-05-19 11:05:00,412.14,414.03,412.0,413.87,2900.0,401.865,403.7079,401.7285,403.5519,2900.0
2021-05-19 11:10:00,413.75,414.22,413.62,413.99,5218.0,403.4349,403.8932,403.3081,403.6689,5218.0
2021-05-19 11:15:00,413.97,414.12,412.7,413.67,15804.0,403.6494,403.7957,402.4111,403.3569,15804.0
2021-05-19 11:20:00,413.91,414.63,413.91,413.91,4407.0,403.5909,404.293,403.5909,403.5909,4407.0
2021-05-19 11:25:00,414.32,414.41,414.05,414.13,2000.0,403.9907,404.0784,403.7274,403.8054,2000.0
2021-05-19 11:30:00,414.29,414.29,413.46,413.46,11072.0,403.9614,403.9614,403.1521,403.1521,11072.0
2021-05-19 11:35:00,413.54,414.32,413.34,414.32,2826.0,403.2301,403.9907,403.0351,403.9907,2826.0
2021-05-19 11:40:00,414.27,414.27,413.42,413.6,1100.0,403.9419,403.9419,403.1131,403.2886,1100.0
2021-05-19 11:45:00,413.39,413.4,412.9,413.29,3212.0,403.0839,403.0936,402.6061,402.9864,3212.0
2021-05-19 11:50:00,413.39,413.8,413.17,413.21,3760.0,403.0839,403.4836,402.8694,402.9084,3760.0
2021-05-19 11:55:00,413.6,414.42,413.6,413.9,2050.0,403.2886,404.0882,403.2886,403.5812,2050.0
2021-05-19 12:00:00,413.98,414.43,413.92,414.43,1214.0,403.6592,404.0979,403.6007,404.0979,1214.0
2021-05-19 12:05:00,414.73,414.81,414.52,414.68,2410.0,404.3905,404.4685,404.1857,404.3417,2410.0
2021-05-19 12:10:00,415.04,416.15,414.99,415.85,11737.0,404.6927,405.7751,404.644,405.4825,11737.0
2021-05-19 12:15:00,415.95,416.54,415.33,415.51,14410.0,405.58,406.1553,404.9755,405.151,14410.0
2021-05-19 12:20:00,415.49,415.99,415.33,415.85,3549.0,405.1315,405.619,404.9755,405.4825,3549.0
2021-05-19 12:25:00,415.73,416.36,415.64,415.74,3600.0,405.3655,405.9798,405.2778,405.3753,3600.0
2021-05-19 12:30:00,415.86,416.38,415.86,416.06,1501.0,405.4923,405.9993,405.4923,405.6873,1501.0
2021-05-19 12:35:00,416.25,416.45,416.0,416.12,2750.0,405.8726,406.0676,405.6288,405.7458,2750.0
2021-05-19 12:40:00,416.39,417.18,416.27,416.49,7489.0,406.0091,406.7794,405.8921,406.1066,7489.0
2021-05-19 12:45:00,416.42,417.0,416.4,416.85,3719.0,406.0383,406.6039,406.0188,406.4576,3719.0
2021-05-19 12:50:00,416.61,416.74,416.26,416.53,2029.0,406.2236,406.3503,405.8823,406.1456,2029.0
2021-05-19 12:55:00,416.73,416.92,416.49,416.5,2297.0,406.3406,406.5259,406.1066,406.1163,2297.0
2021-05-19 13:00:00,416.52,417.62,416.52,417.52,6532.0,406.1358,407.2084,406.1358,407.1109,6532.0
2021-05-19 13:05:00,417.6,417.97,417.44,417.63,4375.0,407.1889,407.5497,407.0329,407.2182,4375.0
2021-05-19 13:10:00,417.46,418.2,417.46,417.97,4312.0,407.0524,407.774,407.0524,407.5497,4312.0
2021-05-19 13:15:00,418.12,418.23,417.54,417.63,2339.0,407.6959,407.8032,407.1304,407.2182,2339.0
2021-05-19 13:20:00,417.75,417.77,417.3,417.55,2016.0,407.3352,407.3547,406.8964,407.1402,2016.0
2021-05-19 13:25:00,417.61,417.94,417.38,417.94,2960.0,407.1987,407.5204,406.9744,407.5204,2960.0
2021-05-19 13:30:00,418.08,418.08,417.25,417.25,3491.0,407.6569,407.6569,406.8476,406.8476,3491.0
2021-05-19 13:35:00,417.34,417.65,417.2,417.56,5064.0,406.9354,407.2377,406.7989,407.1499,5064.0
2021-05-19 13:40:00,417.52,417.73,417.29,417.73,2800.0,407.1109,407.3157,406.8866,407.3157,2800.0
2021-05-19 13:45:00,417.83,418.03,417.68,417.88,3000.0,407.4132,407.6082,407.2669,407.4619,3000.0
2021-05-19 13:50:00,418.06,418.37,417.75,418.19,4291.0,407.6374,407.9397,407.3352,407.7642,4291.0
2021-05-19 13:55:00,418.35,418.36,417.76,417.76,4402.0,407.9202,407.93,407.3449,407.3449,4402.0
2021-05-19 14:00:00,417.56,418.26,416.41,416.54,3582.0,407.1499,407.8325,406.0286,406.1553,3582.0
2021-05-19 14:05:00,416.18,417.38,415.21,416.94,8963.0,405.8043,406.9744,404.8585,406.5454,8963.0
2021-05-19 14:10:00,416.85,416.93,416.03,416.63,5101.0,406.4576,406.5356,405.6581,406.2431,5101.0
2021-05-19 14:15:00,416.41,416.8,415.75,416.8,5490.0,406.0286,406.4089,405.385,406.4089,5490.0
2021-05-19 14:20:00,417.0,420.49,417.0,420.05,4975.0,406.6039,410.0069,406.6039,409.5778,4975.0
2021-05-19 14:25:00,419.56,419.97,419.23,419.97,3067.0,409.1,409.4998,408.7783,409.4998,3067.0
2021-05-19 14:30:00,420.24,420.37,419.41,419.41,2725.0,409.7631,409.8899,408.9538,408.9538,2725.0
2021-05-19 14:35:00,419.2,419.88,418.18,418.18,17077.0,408.749,409.4121,407.7544,407.7544,17077.0
2021-05-19 14:40:00,418.19,418.38,417.71,418.02,6669.0,407.7642,407.9495,407.2962,407.5984,6669.0
2021-05-19 14:45:00,417.48,417.57,417.05,417.19,2300.0,407.0719,407.1597,406.6526,406.7891,2300.0
2021-05-19 14:50:00,417.48,417.48,417.04,417.33,2895.0,407.0719,407.0719,406.6429,406.9256,2895.0
2021-05-19 14:55:00,417.58,417.92,416.95,417.43,4130.0,407.1694,407.5009,406.5551,407.0231,4130.0
2021-05-19 15:00:00,417.19,417.39,416.91,417.12,2200.0,406.7891,406.9841,406.5161,406.7209,2200.0
2021-05-19 15:05:00,416.99,418.08,416.92,418.06,4086.0,406.5941,407.6569,406.5259,407.6374,4086.0
2021-05-19 15:10:00,418.02,418.86,418.0,418.45,4482.0,407.5984,408.4175,407.5789,408.0177,4482.0
2021-05-19 15:15:00,418.62,418.7,418.31,418.43,4179.0,408.1835,408.2615,407.8812,407.9982,4179.0
2021-05-19 15:20:00,418.36,419.25,418.16,419.17,3723.0,407.93,408.7978,407.7349,408.7198,3723.0
2021-05-19 15:25:00,419.11,420.95,419.11,420.41,19316.0,408.6613,410.4554,408.6613,409.9289,19316.0
2021-05-19 15:30:00,420.26,420.26,418.59,419.24,11288.0,409.7826,409.7826,408.1542,408.788,11288.0
2021-05-19 15:35:00,418.96,419.11,418.03,418.17,11905.0,408.515,408.6613,407.6082,407.7447,11905.0
2021-05-19 15:40:00,418.1,419.2,417.75,418.9,23225.0,407.6764,408.749,407.3352,408.4565,23225.0
2021-05-19 15:45:00,418.67,419.29,417.9,418.04,22151.0,408.2322,408.8368,407.4814,407.6179,22151.0
2021-05-19 15:50:00,418.28,420.68,418.21,420.58,37309.0,407.852,410.1921,407.7837,410.0946,37309.0
2021-05-19 15:55:00,420.42,421.75,420.19,421.33,100876.0,409.9386,411.2354,409.7143,410.8259,100876.0
2021-05-20 09:30:00,423.51,427.08,423.37,426.46,36829.0,412.9516,416.4326,412.8151,415.828,36829.0
2021-05-20 09:35:00,426.91,428.8,426.75,428.71,9904.0,416.2668,418.1097,416.1108,418.0219,9904.0
2021-05-20 09:40:00,428.34,430.98,428.34,429.9,8307.0,417.6612,420.2353,417.6612,419.1823,8307.0
2021-05-20 09:45:00,430.45,431.63,429.79,431.0,5594.0,419.7185,420.8691,419.075,420.2548,5594.0
2021-05-20 09:50:00,431.33,431.45,430.66,430.88,12947.0,420.5766,420.6936,419.9233,420.1378,12947.0
2021-05-20 09:55:00,430.93,432.96,430.87,431.92,17084.0,420.1866,422.166,420.1281,421.1519,17084.0
2021-05-20 10:00:00,432.17,433.7,431.83,433.35,11139.0,421.3957,422.8875,421.0641,422.5462,11139.0
2021-05-20 10:05:00,433.36,433.36,432.35,432.61,4952.0,422.556,422.556,421.5712,421.8247,4952.0
2021-05-20 10:10:00,432.63,433.55,431.29,431.29,8360.0,421.8442,422.7413,420.5376,420.5376,8360.0
2021-05-20 10:15:00,431.51,432.72,431.48,432.56,3414.0,420.7521,421.932,420.7229,421.7759,3414.0
2021-05-20 10:20:00,432.88,432.92,432.35,432.81,4182.0,422.088,422.127,421.5712,422.0197,4182.0
2021-05-20 10:25:00,432.76,433.34,432.55,433.34,3010.0,421.971,422.5365,421.7662,422.5365,3010.0
2021-05-20 10:30:00,433.58,434.0,433.23,433.73,14350.0,422.7705,423.18,422.4292,422.9168,14350.0
2021-05-20 10:35:00,433.57,433.57,432.45,432.45,3354.0,422.7608,422.7608,421.6687,421.6687,3354.0
2021-05-20 10:40:00,432.25,432.99,432.1,432.81,4193.0,421.4737,422.1952,421.3274,422.0197,4193.0
2021-05-20 10:45:00,432.87,433.78,432.81,432.89,5481.0,422.0782,422.9655,422.0197,422.0977,5481.0
2021-05-20 10:50:00,433.02,433.46,432.7,432.93,4910.0,422.2245,422.6535,421.9125,422.1367,4910.0
2021-05-20 10:55:00,432.97,433.43,432.82,432.91,3349.0,422.1757,422.6243,422.0295,422.1172,3349.0
2021-05-20 11:00:00,433.06,433.37,432.5,432.81,6076.0,422.2635,422.5658,421.7174,422.0197,6076.0
2021-05-20 11:05:00,432.96,433.27,432.79,433.15,14061.0,422.166,422.4682,422.0002,422.3512,14061.0
2021-05-20 11:10:00,433.38,434.19,433.25,434.03,6453.0,422.5755,423.3653,422.4487,423.2093,6453.0
2021-05-20 11:15:00,433.99,434.56,433.51,434.56,20746.0,423.1703,423.7261,422.7023,423.7261,20746.0
2021-05-20 11:20:00,434.71,434.93,434.3,434.47,3352.0,423.8723,424.0869,423.4726,423.6383,3352.0
2021-05-20 11:25:00,434.37,435.46,434.21,435.32,3457.0,423.5408,424.6036,423.3848,424.4671,3457.0
2021-05-20 11:30:00,435.24,435.52,434.85,435.26,5848.0,424.3891,424.6622,424.0089,424.4086,5848.0
2021-05-20 11:35:00,435.51,435.75,435.21,435.38,5488.0,424.6524,424.8864,424.3599,424.5256,5488.0
2021-05-20 11:40:00,435.5,436.16,435.5,436.0,7701.0,424.6426,425.2862,424.6426,425.1302,7701.0
2021-05-20 11:45:00,436.09,436.67,436.05,436.31,6354.0,425.2179,425.7835,425.1789,425.4325,6354.0
2021-05-20 11:50:00,436.49,436.62,435.87,436.12,5597.0,425.608,425.7347,425.0034,425.2472,5597.0
2021-05-20 11:55:00,436.09,436.09,435.29,435.37,4119.0,425.2179,425.2179,424.4379,424.5159,4119.0
2021-05-20 12:00:00,435.52,435.53,434.37,434.52,4150.0,424.6622,424.6719,423.5408,423.6871,4150.0
2021-05-20 12:05:00,434.58,434.7,434.14,434.65,2900.0,423.7456,423.8626,423.3166,423.8138,2900.0
2021-05-20 12:10:00,434.58,434.84,434.41,434.45,3642.0,423.7456,423.9991,423.5798,423.6188,3642.0
2021-05-20 12:15:00,434.63,435.43,434.56,435.05,3517.0,423.7943,424.5744,423.7261,424.2039,3517.0
2021-05-20 12:20:00,435.02,435.1,434.56,434.81,2124.0,424.1746,424.2526,423.7261,423.9699,2124.0
2021-05-20 12:25:00,435.02,435.02,434.78,434.87,2694.0,424.1746,424.1746,423.9406,424.0284,2694.0
2021-05-20 12:30:00,435.05,435.37,435.0,435.14,3253.0,424.2039,424.5159,424.1551,424.2916,3253.0
2021-05-20 12:35:00,435.09,435.1,434.19,434.8,7713.0,424.2429,424.2526,423.3653,423.9601,7713.0
2021-05-20 12:40:00,434.61,434.84,434.43,434.61,2050.0,423.7748,423.9991,423.5993,423.7748,2050.0
2021-05-20 12:45:00,434.77,435.04,434.7,434.88,5885.0,423.9308,424.1941,423.8626,424.0381,5885.0
2021-05-20 12:50:00,434.99,435.04,434.5,434.79,4568.0,424.1454,424.1941,423.6676,423.9503,4568.0
2021-05-20 12:55:00,434.64,434.69,434.27,434.51,3204.0,423.8041,423.8528,423.4433,423.6773,3204.0
2021-05-20 13:00:00,434.35,434.74,434.25,434.6,15938.0,423.5213,423.9016,423.4238,423.7651,15938.0
2021-05-20 13:05:00,434.67,435.05,434.23,435.05,17518.0,423.8333,424.2039,423.4043,424.2039,17518.0
2021-05-20 13:10:00,435.24,435.28,434.68,434.78,2206.0,424.3891,424.4281,423.8431,423.9406,2206.0
2021-05-20 13:15:00,434.79,435.06,434.56,434.92,5292.0,423.9503,424.2136,423.7261,424.0771,5292.0
2021-05-20 13:20:00,435.02,435.3,435.02,435.18,9995.0,424.1746,424.4476,424.1746,424.3306,9995.0
2021-05-20 13:25:00,435.15,435.95,435.14,435.91,4136.0,424.3014,425.0814,424.2916,425.0424,4136.0
2021-05-20 13:30:00,435.98,436.86,435.98,436.79,7154.0,425.1107,425.9687,425.1107,425.9005,7154.0
2021-05-20 13:35:00,436.82,436.89,436.37,436.41,6015.0,425.9297,425.998,425.491,425.53,6015.0
2021-05-20 13:40:00,436.49,436.99,436.49,436.98,4950.0,425.608,426.0955,425.608,426.0858,4950.0
2021-05-20 13:45:00,436.89,436.94,436.39,436.52,5351.0,425.998,426.0467,425.5105,425.6372,5351.0
2021-05-20 13:50:00,436.58,436.82,435.22,435.36,7031.0,425.6957,425.9297,424.3696,424.5061,7031.0
2021-05-20 13:55:00,435.28,435.82,435.03,435.82,2000.0,424.4281,424.9547,424.1844,424.9547,2000.0
2021-05-20 14:00:00,435.85,436.0,435.52,435.65,6112.0,424.9839,425.1302,424.6622,424.7889,6112.0
2021-05-20 14:05:00,435.61,435.84,435.46,435.46,6576.0,424.7499,424.9742,424.6036,424.6036,6576.0
2021-05-20 14:10:00,435.52,435.56,434.93,435.21,4587.0,424.6622,424.7012,424.0869,424.3599,4587.0
2021-05-20 14:15:00,435.3,435.34,434.89,435.08,5344.0,424.4476,424.4866,424.0479,424.2331,5344.0
2021-05-20 14:20:00,435.04,435.31,434.96,435.19,2368.0,424.1941,424.4574,424.1161,424.3404,2368.0
2021-05-20 14:25:00,435.17,435.27,434.8,435.21,4400.0,424.3209,424.4184,423.9601,424.3599,4400.0
2021-05-20 14:30:00,435.21,435.4,434.76,434.89,2805.0,424.3599,424.5451,423.9211,424.0479,2805.0
2021-05-20 14:35:00,434.95,435.17,434.89,434.99,2800.0,424.1064,424.3209,424.0479,424.1454,2800.0
2021-05-20 14:40:00,435.03,435.26,434.7,434.86,4000.0,424.1844,424.4086,423.8626,424.0186,4000.0
2021-05-20 14:45:00,434.9,434.96,434.7,434.84,3556.0,424.0576,424.1161,423.8626,423.9991,3556.0
2021-05-20 14:50:00,434.92,435.43,434.88,435.43,3486.0,424.0771,424.5744,424.0381,424.5744,3486.0
2021-05-20 14:55:00,435.33,435.78,435.2,435.55,4120.0,424.4769,424.9157,424.3501,424.6914,4120.0
2021-05-20 15:00:00,435.43,435.49,434.65,435.4,6870.0,424.5744,424.6329,423.8138,424.5451,6870.0
2021-05-20 15:05:00,435.31,435.68,435.28,435.67,5378.0,424.4574,424.8182,424.4281,424.8084,5378.0
2021-05-20 15:10:00,435.67,436.02,435.6,435.66,4603.0,424.8084,425.1497,424.7402,424.7987,4603.0
2021-05-20 15:15:00,435.76,435.92,435.64,435.77,5741.0,424.8962,425.0522,424.7792,424.9059,5741.0
2021-05-20 15:20:00,435.79,436.18,435.65,436.18,5448.0,424.9254,425.3057,424.7889,425.3057,5448.0
2021-05-20 15:25:00,436.21,436.59,436.21,436.59,4146.0,425.3349,425.7055,425.3349,425.7055,4146.0
2021-05-20 15:30:00,436.59,436.68,436.07,436.26,8378.0,425.7055,425.7932,425.1984,425.3837,8378.0
2021-05-20 15:35:00,436.36,436.46,435.74,435.74,6354.0,425.4812,425.5787,424.8767,424.8767,6354.0
2021-05-20 15:40:00,435.78,435.89,434.88,435.28,10984.0,424.9157,425.0229,424.0381,424.4281,10984.0
2021-05-20 15:45:00,435.32,436.28,435.29,435.52,9977.0,424.4671,425.4032,424.4379,424.6622,9977.0
2021-05-20 15:50:00,435.24,435.94,434.84,435.84,29271.0,424.3891,425.0717,423.9991,424.9742,29271.0
2021-05-20 15:55:00,435.9,435.93,434.99,435.27,43260.0,425.0327,425.0619,424.1454,424.4184,43260.0
2021-05-21 09:30:00,438.29,439.68,438.03,439.25,63857.0,427.3631,428.7184,427.1096,428.2992,63857.0
2021-05-21 09:35:00,438.62,438.98,436.75,437.23,11564.0,427.6849,428.0359,425.8615,426.3295,11564.0
2021-05-21 09:40:00,436.96,439.46,436.35,438.46,10764.0,426.0662,428.5039,425.4715,427.5289,10764.0
2021-05-21 09:45:00,438.18,439.04,436.86,438.56,8748.0,427.2558,428.0944,425.9687,427.6264,8748.0
2021-05-21 09:50:00,438.62,439.45,438.09,439.44,9706.0,427.6849,428.4942,427.1681,428.4844,9706.0
2021-05-21 09:55:00,439.46,441.04,439.31,441.04,6324.0,428.5039,430.0445,428.3577,430.0445,6324.0
2021-05-21 10:00:00,441.04,441.36,440.01,440.18,7012.0,430.0445,430.3566,429.0402,429.206,7012.0
2021-05-21 10:05:00,440.1,440.17,438.12,438.6,5490.0,429.128,429.1962,427.1973,427.6654,5490.0
2021-05-21 10:10:00,438.67,439.58,438.67,439.21,3125.0,427.7336,428.6209,427.7336,428.2602,3125.0
2021-05-21 10:15:00,438.99,439.2,437.81,438.32,4627.0,428.0456,428.2504,426.8951,427.3923,4627.0
2021-05-21 10:20:00,438.1,439.38,437.73,438.77,3100.0,427.1778,428.4259,426.8171,427.8311,3100.0
2021-05-21 10:25:00,439.14,439.26,438.26,438.57,4772.0,428.1919,428.3089,427.3338,427.6361,4772.0
2021-05-21 10:30:00,438.18,439.07,438.06,438.53,4166.0,427.2558,428.1236,427.1388,427.5971,4166.0
2021-05-21 10:35:00,438.3,438.51,436.8,437.06,3001.0,427.3728,427.5776,425.9102,426.1638,3001.0
2021-05-21 10:40:00,437.05,437.18,436.41,436.58,6382.0,426.154,426.2808,425.53,425.6957,6382.0
2021-05-21 10:45:00,436.35,436.45,435.83,436.22,4702.0,425.4715,425.569,424.9644,425.3447,4702.0
2021-05-21 10:50:00,436.27,436.72,435.95,436.0,4986.0,425.3935,425.8322,425.0814,425.1302,4986.0
2021-05-21 10:55:00,436.18,437.33,436.18,437.33,5136.0,425.3057,426.427,425.3057,426.427,5136.0
2021-05-21 11:00:00,437.1,437.17,435.84,435.91,2005.0,426.2028,426.271,424.9742,425.0424,2005.0
2021-05-21 11:05:00,435.91,436.91,435.91,436.91,3782.0,425.0424,426.0175,425.0424,426.0175,3782.0
2021-05-21 11:10:00,436.77,437.05,436.57,436.85,4513.0,425.881,426.154,425.686,425.959,4513.0
2021-05-21 11:15:00,436.61,436.61,436.19,436.53,1403.0,425.725,425.725,425.3154,425.647,1403.0
2021-05-21 11:20:00,436.74,436.97,436.44,436.8,1909.0,425.8517,426.076,425.5592,425.9102,1909.0
2021-05-21 11:25:00,436.7,437.02,435.3,435.38,3400.0,425.8127,426.1248,424.4476,424.5256,3400.0
2021-05-21 11:30:00,435.45,436.14,435.4,435.8,3686.0,424.5939,425.2667,424.5451,424.9352,3686.0
2021-05-21 11:35:00,435.68,435.68,434.36,434.61,6424.0,424.8182,424.8182,423.5311,423.7748,6424.0
2021-05-21 11:40:00,434.66,435.11,434.5,434.9,3097.0,423.8236,424.2624,423.6676,424.0576,3097.0
2021-05-21 11:45:00,434.85,435.08,434.42,434.42,3239.0,424.0089,424.2331,423.5896,423.5896,3239.0
2021-05-21 11:50:00,434.55,434.95,434.02,434.04,2900.0,423.7163,424.1064,423.1995,423.219,2900.0
2021-05-21 11:55:00,434.04,434.09,433.28,433.6,8535.0,423.219,423.2678,422.478,422.79,8535.0
2021-05-21 12:00:00,433.68,434.0,433.39,434.0,2850.0,422.868,423.18,422.5853,423.18,2850.0
2021-05-21 12:05:00,433.84,433.9,432.48,432.91,7239.0,423.024,423.0825,421.6979,422.1172,7239.0
2021-05-21 12:10:00,432.74,432.89,432.4,432.72,2935.0,421.9515,422.0977,421.6199,421.932,2935.0
2021-05-21 12:15:00,432.85,433.11,432.15,432.73,26173.0,422.0587,422.3122,421.3762,421.9417,26173.0
2021-05-21 12:20:00,432.7,433.92,432.7,433.53,5878.0,421.9125,423.102,421.9125,422.7218,5878.0
2021-05-21 12:25:00,433.44,433.64,432.43,433.32,11519.0,422.634,422.829,421.6492,422.517,11519.0
2021-05-21 12:30:00,433.25,433.5,432.76,433.05,12719.0,422.4487,422.6925,421.971,422.2537,12719.0
2021-05-21 12:35:00,433.08,433.44,432.91,433.14,10360.0,422.283,422.634,422.1172,422.3415,10360.0
2021-05-21 12:40:00,433.36,433.55,433.08,433.55,3646.0,422.556,422.7413,422.283,422.7413,3646.0
2021-05-21 12:45:00,433.74,433.92,432.85,433.24,3775.0,422.9265,423.102,422.0587,422.439,3775.0
2021-05-21 12:50:00,433.22,433.28,431.76,431.9,5674.0,422.4195,422.478,420.9959,421.1324,5674.0
2021-05-21 12:55:00,431.9,433.31,431.86,433.31,4625.0,421.1324,422.5072,421.0934,422.5072,4625.0
2021-05-21 13:00:00,433.5,433.66,432.57,432.75,2667.0,422.6925,422.8485,421.7857,421.9612,2667.0
2021-05-21 13:05:00,432.89,433.43,432.75,432.91,9374.0,422.0977,422.6243,421.9612,422.1172,9374.0
2021-05-21 13:10:00,432.9,433.1,432.37,432.57,2400.0,422.1075,422.3025,421.5907,421.7857,2400.0
2021-05-21 13:15:00,432.72,432.84,432.52,432.59,1600.0,421.932,422.049,421.7369,421.8052,1600.0
2021-05-21 13:20:00,432.63,433.5,432.63,433.42,15130.0,421.8442,422.6925,421.8442,422.6145,15130.0
2021-05-21 13:25:00,433.47,433.9,433.05,433.58,15547.0,422.6633,423.0825,422.2537,422.7705,15547.0
2021-05-21 13:30:00,433.58,434.1,433.57,434.02,22741.0,422.7705,423.2776,422.7608,423.1995,22741.0
2021-05-21 13:35:00,433.94,434.05,433.18,433.19,6757.0,423.1215,423.2288,422.3805,422.3902,6757.0
2021-05-21 13:40:00,433.29,433.63,433.04,433.47,3709.0,422.4877,422.8193,422.244,422.6633,3709.0
2021-05-21 13:45:00,433.55,433.56,433.08,433.26,1900.0,422.7413,422.751,422.283,422.4585,1900.0
2021-05-21 13:50:00,433.45,433.61,433.2,433.2,1900.0,422.6438,422.7998,422.4,422.4,1900.0
2021-05-21 13:55:00,433.11,433.11,432.42,432.44,3400.0,422.3122,422.3122,421.6394,421.6589,3400.0
2021-05-21 14:00:00,432.59,432.83,432.12,432.61,7401.0,421.8052,422.0392,421.3469,421.8247,7401.0
2021-05-21 14:05:00,432.83,433.26,432.83,433.0,3455.0,422.0392,422.4585,422.0392,422.205,3455.0
2021-05-21 14:10:00,433.01,433.14,432.64,433.14,1800.0,422.2147,422.3415,421.854,422.3415,1800.0
2021-05-21 14:15:00,433.01,433.07,432.43,432.65,4600.0,422.2147,422.2732,421.6492,421.8637,4600.0
2021-05-21 14:20:00,432.52,432.93,432.27,432.44,4826.0,421.7369,422.1367,421.4932,421.6589,4826.0
2021-05-21 14:25:00,432.31,432.5,431.87,432.18,6545.0,421.5322,421.7174,421.1031,421.4054,6545.0
2021-05-21 14:30:00,432.19,433.15,432.19,432.74,3666.0,421.4152,422.3512,421.4152,421.9515,3666.0
2021-05-21 14:35:00,432.61,432.64,432.16,432.27,4521.0,421.8247,421.854,421.3859,421.4932,4521.0
2021-05-21 14:40:00,432.32,432.8,432.32,432.55,4051.0,421.5419,422.01,421.5419,421.7662,4051.0
2021-05-21 14:45:00,432.55,432.94,432.55,432.94,3277.0,421.7662,422.1465,421.7662,422.1465,3277.0
2021-05-21 14:50:00,432.78,433.31,432.74,433.31,6531.0,421.9905,422.5072,421.9515,422.5072,6531.0
2021-05-21 14:55:00,433.25,433.25,432.5,433.07,5900.0,422.4487,422.4487,421.7174,422.2732,5900.0
2021-05-21 15:00:00,433.08,433.36,432.94,433.3,5900.0,422.283,422.556,422.1465,422.4975,5900.0
2021-05-21 15:05:00,433.34,433.49,432.71,433.1,10047.0,422.5365,422.6828,421.9222,422.3025,10047.0
2021-05-21 15:10:00,432.95,433.73,432.95,433.64,6668.0,422.1562,422.9168,422.1562,422.829,6668.0
2021-05-21 15:15:00,433.63,434.15,433.59,433.7,6563.0,422.8193,423.3263,422.7803,422.8875,6563.0
2021-05-21 15:20:00,433.69,433.98,433.59,433.91,5036.0,422.8778,423.1605,422.7803,423.0923,5036.0
2021-05-21 15:25:00,433.88,434.26,433.53,434.05,9553.0,423.063,423.4336,422.7218,423.2288,9553.0
2021-05-21 15:30:00,434.04,434.12,433.54,433.54,6300.0,423.219,423.2971,422.7315,422.7315,6300.0
2021-05-21 15:35:00,433.64,434.1,433.62,433.78,6348.0,422.829,423.2776,422.8095,422.9655,6348.0
2021-05-21 15:40:00,433.84,434.29,433.79,433.79,4805.0,423.024,423.4628,422.9753,422.9753,4805.0
2021-05-21 15:45:00,433.52,433.87,433.21,433.87,15937.0,422.712,423.0533,422.4097,423.0533,15937.0
2021-05-21 15:50:00,433.92,434.41,433.1,433.24,25796.0,423.102,423.5798,422.3025,422.439,25796.0
2021-05-21 15:55:00,433.41,433.76,432.97,433.64,44536.0,422.6048,422.946,422.1757,422.829,44536.0
2021-05-24 09:30:00,439.2,440.82,438.07,440.35,18696.0,428.2504,429.83,427.1486,429.3717,18696.0
2021-05-24 09:35:00,440.82,442.43,439.91,441.96,12281.0,429.83,431.3999,428.9427,430.9416,12281.0
2021-05-24 09:40:00,441.98,442.45,440.56,440.84,6357.0,430.9611,431.4194,429.5765,429.8495,6357.0
2021-05-24 09:45:00,441.14,442.45,441.14,441.8,5052.0,430.142,431.4194,430.142,430.7856,5052.0
2021-05-24 09:50:00,441.96,442.71,441.38,441.46,11297.0,430.9416,431.6729,430.3761,430.4541,11297.0
2021-05-24 09:55:00,441.59,441.59,440.24,441.26,8971.0,430.5808,430.5808,429.2645,430.259,8971.0
2021-05-24 10:00:00,440.87,441.8,440.16,440.4,16136.0,429.8788,430.7856,429.1865,429.4205,16136.0
2021-05-24 10:05:00,440.65,440.82,439.95,440.43,5952.0,429.6643,429.83,428.9817,429.4497,5952.0
2021-05-24 10:10:00,440.41,441.37,440.12,440.82,14879.0,429.4302,430.3663,429.1475,429.83,14879.0
2021-05-24 10:15:00,440.99,441.61,440.66,441.5,5865.0,429.9958,430.6003,429.674,430.4931,5865.0
2021-05-24 10:20:00,441.52,442.38,441.52,441.85,6304.0,430.5126,431.3511,430.5126,430.8343,6304.0
2021-05-24 10:25:00,441.84,442.11,441.68,441.99,3507.0,430.8246,431.0879,430.6686,430.9708,3507.0
2021-05-24 10:30:00,441.93,442.23,440.37,440.41,9453.0,430.9123,431.2049,429.3912,429.4302,9453.0
2021-05-24 10:35:00,440.36,441.89,440.21,441.59,4200.0,429.3815,430.8733,429.2352,430.5808,4200.0
2021-05-24 10:40:00,441.65,442.0,441.3,441.44,5362.0,430.6393,430.9806,430.2981,430.4346,5362.0
2021-05-24 10:45:00,441.38,441.55,440.46,440.46,5003.0,430.3761,430.5418,429.479,429.479,5003.0
2021-05-24 10:50:00,440.62,440.7,440.14,440.66,6082.0,429.635,429.713,429.167,429.674,6082.0
2021-05-24 10:55:00,440.63,440.85,440.07,440.25,6333.0,429.6448,429.8593,429.0987,429.2742,6333.0
2021-05-24 11:00:00,440.42,441.56,440.36,441.1,5196.0,429.44,430.5516,429.3815,430.103,5196.0
2021-05-24 11:05:00,441.06,441.06,440.44,440.59,5048.0,430.064,430.064,429.4595,429.6058,5048.0
2021-05-24 11:10:00,440.34,440.6,439.81,440.35,6653.0,429.362,429.6155,428.8452,429.3717,6653.0
2021-05-24 11:15:00,440.29,440.45,439.91,440.2,5442.0,429.3132,429.4692,428.9427,429.2255,5442.0
2021-05-24 11:20:00,440.12,440.19,439.37,439.89,2545.0,429.1475,429.2157,428.4162,428.9232,2545.0
2021-05-24 11:25:00,439.91,440.35,439.78,439.99,5365.0,428.9427,429.3717,428.8159,429.0207,5365.0
2021-05-24 11:30:00,440.02,440.56,439.64,440.42,20327.0,429.05,429.5765,428.6794,429.44,20327.0
2021-05-24 11:35:00,440.4,441.12,440.32,440.39,17257.0,429.4205,430.1225,429.3425,429.4107,17257.0
2021-05-24 11:40:00,440.44,440.44,439.81,440.08,5164.0,429.4595,429.4595,428.8452,429.1085,5164.0
2021-05-24 11:45:00,440.2,441.23,440.17,441.23,2406.0,429.2255,430.2298,429.1962,430.2298,2406.0
2021-05-24 11:50:00,441.07,441.24,440.63,440.9,4793.0,430.0738,430.2395,429.6448,429.908,4793.0
2021-05-24 11:55:00,441.0,441.38,440.92,440.96,2503.0,430.0055,430.3761,429.9275,429.9665,2503.0
2021-05-24 12:00:00,441.25,441.78,441.11,441.78,3109.0,430.2493,430.7661,430.1128,430.7661,3109.0
2021-05-24 12:05:00,441.87,441.93,441.4,441.54,2500.0,430.8538,430.9123,430.3956,430.5321,2500.0
2021-05-24 12:10:00,441.4,441.4,440.97,441.0,3964.0,430.3956,430.3956,429.9763,430.0055,3964.0
2021-05-24 12:15:00,440.91,441.39,440.56,440.56,11568.0,429.9178,430.3858,429.5765,429.5765,11568.0
2021-05-24 12:20:00,440.69,440.87,440.31,440.72,3995.0,429.7033,429.8788,429.3327,429.7325,3995.0
2021-05-24 12:25:00,440.75,440.87,440.4,440.71,5213.0,429.7618,429.8788,429.4205,429.7228,5213.0
2021-05-24 12:30:00,440.83,440.96,440.58,440.58,2640.0,429.8398,429.9665,429.596,429.596,2640.0
2021-05-24 12:35:00,440.63,440.63,439.67,439.85,5140.0,429.6448,429.6448,428.7087,428.8842,5140.0
2021-05-24 12:40:00,439.84,439.87,439.36,439.39,3600.0,428.8744,428.9037,428.4064,428.4357,3600.0
2021-05-24 12:45:00,439.42,440.06,439.32,439.84,6891.0,428.4649,429.089,428.3674,428.8744,6891.0
2021-05-24 12:50:00,439.71,439.76,439.34,439.48,1800.0,428.7477,428.7964,428.3869,428.5234,1800.0
2021-05-24 12:55:00,439.23,439.95,438.88,439.95,4523.0,428.2797,428.9817,427.9384,428.9817,4523.0
2021-05-24 13:00:00,440.08,440.14,439.94,439.99,2250.0,429.1085,429.167,428.972,429.0207,2250.0
2021-05-24 13:05:00,440.02,440.02,439.64,439.69,1420.0,429.05,429.05,428.6794,428.7282,1420.0
2021-05-24 13:10:00,439.79,439.91,439.32,439.32,2900.0,428.8257,428.9427,428.3674,428.3674,2900.0
2021-05-24 13:15:00,439.25,440.07,439.25,440.07,2793.0,428.2992,429.0987,428.2992,429.0987,2793.0
2021-05-24 13:20:00,440.0,440.38,440.0,440.03,2883.0,429.0305,429.401,429.0305,429.0597,2883.0
2021-05-24 13:25:00,439.94,440.07,439.82,440.0,3200.0,428.972,429.0987,428.8549,429.0305,3200.0
2021-05-24 13:30:00,440.02,440.36,439.94,440.35,3151.0,429.05,429.3815,428.972,429.3717,3151.0
2021-05-24 13:35:00,440.3,440.37,440.16,440.16,2303.0,429.323,429.3912,429.1865,429.1865,2303.0
2021-05-24 13:40:00,440.15,440.3,439.93,439.94,4158.0,429.1767,429.323,428.9622,428.972,4158.0
2021-05-24 13:45:00,439.86,440.32,439.86,440.32,2340.0,428.894,429.3425,428.894,429.3425,2340.0
2021-05-24 13:50:00,440.22,440.38,440.01,440.01,1578.0,429.245,429.401,429.0402,429.0402,1578.0
2021-05-24 13:55:00,440.04,440.15,439.96,440.01,2400.0,429.0695,429.1767,428.9915,429.0402,2400.0
2021-05-24 14:00:00,439.99,440.48,439.99,440.38,2228.0,429.0207,429.4985,429.0207,429.401,2228.0
2021-05-24 14:05:00,440.47,440.47,440.26,440.27,2980.0,429.4887,429.4887,429.284,429.2937,2980.0
2021-05-24 14:10:00,440.28,440.41,440.23,440.35,1700.0,429.3035,429.4302,429.2547,429.3717,1700.0
2021-05-24 14:15:00,440.25,440.46,440.25,440.38,1300.0,429.2742,429.479,429.2742,429.401,1300.0
2021-05-24 14:20:00,440.47,440.49,440.21,440.39,3250.0,429.4887,429.5082,429.2352,429.4107,3250.0
2021-05-24 14:25:00,440.48,440.7,440.4,440.47,6837.0,429.4985,429.713,429.4205,429.4887,6837.0
2021-05-24 14:30:00,440.49,440.79,440.45,440.72,2300.0,429.5082,429.8008,429.4692,429.7325,2300.0
2021-05-24 14:35:00,440.83,441.18,440.74,441.03,3300.0,429.8398,430.181,429.752,430.0348,3300.0
2021-05-24 14:40:00,441.11,441.33,441.1,441.31,1700.0,430.1128,430.3273,430.103,430.3078,1700.0
2021-05-24 14:45:00,441.39,441.48,441.18,441.36,8293.0,430.3858,430.4736,430.181,430.3566,8293.0
2021-05-24 14:50:00,441.36,441.68,441.36,441.51,2551.0,430.3566,430.6686,430.3566,430.5028,2551.0
2021-05-24 14:55:00,441.51,441.75,441.17,441.21,2598.0,430.5028,430.7368,430.1713,430.2103,2598.0
2021-05-24 15:00:00,441.17,441.3,441.08,441.24,2234.0,430.1713,430.2981,430.0835,430.2395,2234.0
2021-05-24 15:05:00,441.17,441.34,441.01,441.12,3055.0,430.1713,430.3371,430.0153,430.1225,3055.0
2021-05-24 15:10:00,441.1,441.31,440.72,440.84,3859.0,430.103,430.3078,429.7325,429.8495,3859.0
2021-05-24 15:15:00,441.04,441.04,440.59,440.7,3710.0,430.0445,430.0445,429.6058,429.713,3710.0
2021-05-24 15:20:00,440.74,441.08,440.73,441.07,3625.0,429.752,430.0835,429.7423,430.0738,3625.0
2021-05-24 15:25:00,441.01,441.05,440.28,440.37,5746.0,430.0153,430.0543,429.3035,429.3912,5746.0
2021-05-24 15:30:00,440.2,440.31,440.02,440.25,7002.0,429.2255,429.3327,429.05,429.2742,7002.0
2021-05-24 15:35:00,440.3,440.7,440.09,440.63,9293.0,429.323,429.713,429.1182,429.6448,9293.0
2021-05-24 15:40:00,440.63,441.05,440.58,440.9,4905.0,429.6448,430.0543,429.596,429.908,4905.0
2021-05-24 15:45:00,440.88,441.23,440.67,440.8,6268.0,429.8885,430.2298,429.6838,429.8105,6268.0
2021-05-24 15:50:00,440.8,440.8,440.09,440.22,22893.0,429.8105,429.8105,429.1182,429.245,22893.0
2021-05-24 15:55:00,440.23,440.43,439.93,440.43,29495.0,429.2547,429.4497,428.9622,429.4497,29495.0
2021-05-25 09:30:00,440.01,440.99,438.44,438.87,35087.0,429.0402,429.9958,427.5094,427.9286,35087.0
2021-05-25 09:35:00,438.31,440.02,438.31,439.79,20667.0,427.3826,429.05,427.3826,428.8257,20667.0
2021-05-25 09:40:00,439.79,440.02,438.23,438.61,21802.0,428.8257,429.05,427.3046,427.6751,21802.0
2021-05-25 09:45:00,438.37,439.53,438.37,438.37,9670.0,427.4411,428.5722,427.4411,427.4411,9670.0
2021-05-25 09:50:00,438.35,438.47,437.25,437.99,9535.0,427.4216,427.5386,426.349,427.0706,9535.0
2021-05-25 09:55:00,438.15,438.97,438.0,438.0,6962.0,427.2266,428.0261,427.0803,427.0803,6962.0
2021-05-25 10:00:00,437.95,438.29,436.88,437.55,9387.0,427.0316,427.3631,425.9882,426.6415,9387.0
2021-05-25 10:05:00,437.61,439.65,437.49,438.52,25001.0,426.7,428.6892,426.583,427.5874,25001.0
2021-05-25 10:10:00,438.52,439.09,437.66,437.66,20560.0,427.5874,428.1431,426.7488,426.7488,20560.0
2021-05-25 10:15:00,437.83,438.37,437.17,438.37,8480.0,426.9146,427.4411,426.271,427.4411,8480.0
2021-05-25 10:20:00,437.6,438.64,437.59,438.64,9522.0,426.6903,427.7044,426.6805,427.7044,9522.0
2021-05-25 10:25:00,438.56,439.22,438.34,439.22,8550.0,427.6264,428.2699,427.4118,428.2699,8550.0
2021-05-25 10:30:00,439.45,439.69,438.04,438.3,6896.0,428.4942,428.7282,427.1193,427.3728,6896.0
2021-05-25 10:35:00,438.42,438.77,437.87,438.42,7700.0,427.4899,427.8311,426.9536,427.4899,7700.0
2021-05-25 10:40:00,438.62,440.43,438.61,440.37,7781.0,427.6849,429.4497,427.6751,429.3912,7781.0
2021-05-25 10:45:00,440.31,440.8,440.24,440.61,6727.0,429.3327,429.8105,429.2645,429.6253,6727.0
2021-05-25 10:50:00,440.6,440.62,440.05,440.62,9447.0,429.6155,429.635,429.0792,429.635,9447.0
2021-05-25 10:55:00,440.71,441.91,440.56,441.04,26530.0,429.7228,430.8928,429.5765,430.0445,26530.0
2021-05-25 11:00:00,441.0,441.76,440.39,440.47,23773.0,430.0055,430.7466,429.4107,429.4887,23773.0
2021-05-25 11:05:00,440.47,441.26,440.31,441.26,5860.0,429.4887,430.259,429.3327,430.259,5860.0
2021-05-25 11:10:00,441.15,441.9,440.98,441.31,9615.0,430.1518,430.8831,429.986,430.3078,9615.0
2021-05-25 11:15:00,441.34,441.64,439.84,439.93,6533.0,430.3371,430.6296,428.8744,428.9622,6533.0
2021-05-25 11:20:00,439.84,441.01,439.84,440.85,4350.0,428.8744,430.0153,428.8744,429.8593,4350.0
2021-05-25 11:25:00,441.0,441.23,440.57,440.7,5587.0,430.0055,430.2298,429.5862,429.713,5587.0
2021-05-25 11:30:00,440.91,441.28,440.05,440.72,6720.0,429.9178,430.2785,429.0792,429.7325,6720.0
2021-05-25 11:35:00,440.77,440.9,440.41,440.58,1900.0,429.7813,429.908,429.4302,429.596,1900.0
2021-05-25 11:40:00,440.49,440.65,439.88,440.15,4070.0,429.5082,429.6643,428.9135,429.1767,4070.0
2021-05-25 11:45:00,440.37,441.09,440.35,440.78,2719.0,429.3912,430.0933,429.3717,429.791,2719.0
2021-05-25 11:50:00,440.94,440.95,440.02,440.56,3219.0,429.947,429.9568,429.05,429.5765,3219.0
2021-05-25 11:55:00,440.53,440.9,440.41,440.78,2777.0,429.5472,429.908,429.4302,429.791,2777.0
2021-05-25 12:00:00,440.85,441.24,440.53,440.64,4072.0,429.8593,430.2395,429.5472,429.6545,4072.0
2021-05-25 12:05:00,440.76,440.93,440.46,440.93,2100.0,429.7715,429.9373,429.479,429.9373,2100.0
2021-05-25 12:10:00,441.01,441.18,440.63,441.18,2475.0,430.0153,430.181,429.6448,430.181,2475.0
2021-05-25 12:15:00,441.04,441.71,440.89,441.65,8511.0,430.0445,430.6978,429.8983,430.6393,8511.0
2021-05-25 12:20:00,441.74,442.04,441.72,442.04,8008.0,430.7271,431.0196,430.7076,431.0196,8008.0
2021-05-25 12:25:00,441.95,442.0,441.14,441.14,2643.0,430.9318,430.9806,430.142,430.142,2643.0
2021-05-25 12:30:00,441.46,441.55,441.35,441.47,2200.0,430.4541,430.5418,430.3468,430.4638,2200.0
2021-05-25 12:35:00,441.25,441.41,440.92,441.02,3200.0,430.2493,430.4053,429.9275,430.025,3200.0
2021-05-25 12:40:00,441.06,441.06,440.59,440.92,3071.0,430.064,430.064,429.6058,429.9275,3071.0
2021-05-25 12:45:00,440.91,440.98,440.46,440.53,1980.0,429.9178,429.986,429.479,429.5472,1980.0
2021-05-25 12:50:00,440.39,440.89,440.25,440.82,3200.0,429.4107,429.8983,429.2742,429.83,3200.0
2021-05-25 12:55:00,440.74,440.75,440.48,440.61,1700.0,429.752,429.7618,429.4985,429.6253,1700.0
2021-05-25 13:00:00,440.54,440.54,439.97,440.05,5403.0,429.557,429.557,429.0012,429.0792,5403.0
2021-05-25 13:05:00,440.03,440.12,439.75,439.75,3282.0,429.0597,429.1475,428.7867,428.7867,3282.0
2021-05-25 13:10:00,439.67,440.1,439.47,440.1,6914.0,428.7087,429.128,428.5137,429.128,6914.0
2021-05-25 13:15:00,440.01,440.62,440.01,440.5,5631.0,429.0402,429.635,429.0402,429.518,5631.0
2021-05-25 13:20:00,440.53,441.17,440.52,441.12,4275.0,429.5472,430.1713,429.5375,430.1225,4275.0
2021-05-25 13:25:00,441.09,441.42,441.03,441.35,6159.0,430.0933,430.4151,430.0348,430.3468,6159.0
2021-05-25 13:30:00,441.29,441.29,440.68,441.13,3932.0,430.2883,430.2883,429.6935,430.1323,3932.0
2021-05-25 13:35:00,441.25,441.49,441.01,441.07,4233.0,430.2493,430.4833,430.0153,430.0738,4233.0
2021-05-25 13:40:00,441.19,441.19,440.37,440.62,1700.0,430.1908,430.1908,429.3912,429.635,1700.0
2021-05-25 13:45:00,440.63,441.16,440.62,440.73,3872.0,429.6448,430.1615,429.635,429.7423,3872.0
2021-05-25 13:50:00,440.63,441.0,440.44,440.67,3104.0,429.6448,430.0055,429.4595,429.6838,3104.0
2021-05-25 13:55:00,440.75,440.85,440.61,440.81,2636.0,429.7618,429.8593,429.6253,429.8203,2636.0
2021-05-25 14:00:00,440.93,440.93,440.37,440.67,9975.0,429.9373,429.9373,429.3912,429.6838,9975.0
2021-05-25 14:05:00,440.63,440.63,440.2,440.28,3422.0,429.6448,429.6448,429.2255,429.3035,3422.0
2021-05-25 14:10:00,440.43,440.87,440.43,440.53,4050.0,429.4497,429.8788,429.4497,429.5472,4050.0
2021-05-25 14:15:00,440.58,440.69,440.17,440.42,3600.0,429.596,429.7033,429.1962,429.44,3600.0
2021-05-25 14:20:00,440.51,440.75,440.41,440.48,7549.0,429.5277,429.7618,429.4302,429.4985,7549.0
2021-05-25 14:25:00,440.5,440.54,439.84,439.91,8109.0,429.518,429.557,428.8744,428.9427,8109.0
2021-05-25 14:30:00,439.85,440.14,439.61,439.75,7794.0,428.8842,429.167,428.6502,428.7867,7794.0
2021-05-25 14:35:00,439.68,440.01,439.47,439.81,3200.0,428.7184,429.0402,428.5137,428.8452,3200.0
2021-05-25 14:40:00,439.88,440.14,439.6,439.6,8900.0,428.9135,429.167,428.6404,428.6404,8900.0
2021-05-25 14:45:00,439.49,439.49,438.88,439.08,5739.0,428.5332,428.5332,427.9384,428.1334,5739.0
2021-05-25 14:50:00,439.05,439.47,438.91,439.11,12480.0,428.1041,428.5137,427.9676,428.1626,12480.0
2021-05-25 14:55:00,439.24,439.63,439.01,439.1,8782.0,428.2894,428.6697,428.0651,428.1529,8782.0
2021-05-25 15:00:00,439.16,439.17,438.62,438.62,5299.0,428.2114,428.2212,427.6849,427.6849,5299.0
2021-05-25 15:05:00,438.61,438.95,438.54,438.75,4820.0,427.6751,428.0066,427.6069,427.8116,4820.0
2021-05-25 15:10:00,438.65,438.75,438.41,438.54,7116.0,427.7141,427.8116,427.4801,427.6069,7116.0
2021-05-25 15:15:00,438.44,438.44,438.05,438.44,5995.0,427.5094,427.5094,427.1291,427.5094,5995.0
2021-05-25 15:20:00,438.45,439.11,438.44,439.04,12276.0,427.5191,428.1626,427.5094,428.0944,12276.0
2021-05-25 15:25:00,438.97,439.3,438.97,439.2,7378.0,428.0261,428.3479,428.0261,428.2504,7378.0
2021-05-25 15:30:00,439.13,439.91,439.02,439.25,9603.0,428.1821,428.9427,428.0749,428.2992,9603.0
2021-05-25 15:35:00,439.17,439.67,439.02,439.64,7207.0,428.2212,428.7087,428.0749,428.6794,7207.0
2021-05-25 15:40:00,439.54,439.84,439.38,439.39,15949.0,428.5819,428.8744,428.4259,428.4357,15949.0
2021-05-25 15:45:00,439.34,439.51,438.62,438.77,17420.0,428.3869,428.5527,427.6849,427.8311,17420.0
2021-05-25 15:50:00,438.73,439.28,438.24,438.64,43582.0,427.7921,428.3284,427.3143,427.7044,43582.0
2021-05-25 15:55:00,438.47,439.37,438.2,439.35,57832.0,427.5386,428.4162,427.2753,428.3967,57832.0
2021-05-26 09:30:00,440.92,445.66,439.0,444.25,68268.0,429.9275,434.5494,428.0554,433.1745,68268.0
2021-05-26 09:35:00,441.49,444.6,439.04,440.39,52890.0,430.4833,433.5158,428.0944,429.4107,52890.0
2021-05-26 09:40:00,440.92,441.23,438.32,439.19,55922.0,429.9275,430.2298,427.3923,428.2407,55922.0
2021-05-26 09:45:00,439.29,441.76,438.29,440.77,28827.0,428.3382,430.7466,427.3631,429.7813,28827.0
2021-05-26 09:50:00,440.62,442.88,440.21,442.55,97781.0,429.635,431.8387,429.2352,431.5169,97781.0
2021-05-26 09:55:00,442.23,444.3,441.05,442.51,28783.0,431.2049,433.2233,430.0543,431.4779,28783.0
2021-05-26 10:00:00,442.43,443.47,440.98,443.47,25192.0,431.3999,432.414,429.986,432.414,25192.0
2021-05-26 10:05:00,442.81,443.96,442.55,443.18,26465.0,431.7704,432.8917,431.5169,432.1312,26465.0
2021-05-26 10:10:00,443.42,443.42,440.99,441.06,28013.0,432.3652,432.3652,429.9958,430.064,28013.0
2021-05-26 10:15:00,440.84,442.65,440.83,442.15,13692.0,429.8495,431.6144,429.8398,431.1269,13692.0
2021-05-26 10:20:00,442.26,443.93,442.04,443.72,11102.0,431.2341,432.8625,431.0196,432.6577,11102.0
2021-05-26 10:25:00,443.77,444.28,443.44,443.84,16264.0,432.7065,433.2038,432.3847,432.7747,16264.0
2021-05-26 10:30:00,443.75,443.99,443.07,443.76,11608.0,432.687,432.921,432.0239,432.6967,11608.0
2021-05-26 10:35:00,443.79,443.81,443.25,443.63,8838.0,432.726,432.7455,432.1994,432.57,8838.0
2021-05-26 10:40:00,443.5,443.66,443.03,443.31,9417.0,432.4432,432.5992,431.9849,432.2579,9417.0
2021-05-26 10:45:00,443.13,443.23,442.17,442.18,10717.0,432.0824,432.1799,431.1464,431.1561,10717.0
2021-05-26 10:50:00,442.31,443.17,441.92,442.7,8041.0,431.2829,432.1214,430.9026,431.6631,8041.0
2021-05-26 10:55:00,442.85,443.28,442.29,442.29,6362.0,431.8094,432.2287,431.2634,431.2634,6362.0
2021-05-26 11:00:00,442.25,442.25,440.49,440.61,9937.0,431.2244,431.2244,429.5082,429.6253,9937.0
2021-05-26 11:05:00,440.72,441.34,440.63,441.25,11434.0,429.7325,430.3371,429.6448,430.2493,11434.0
2021-05-26 11:10:00,441.17,441.49,440.53,441.21,6738.0,430.1713,430.4833,429.5472,430.2103,6738.0
2021-05-26 11:15:00,441.14,441.94,441.14,441.63,6475.0,430.142,430.9221,430.142,430.6198,6475.0
2021-05-26 11:20:00,441.53,441.61,441.0,441.12,7259.0,430.5223,430.6003,430.0055,430.1225,7259.0
2021-05-26 11:25:00,441.24,441.68,440.98,441.37,25013.0,430.2395,430.6686,429.986,430.3663,25013.0
2021-05-26 11:30:00,441.2,441.51,440.03,440.09,8990.0,430.2005,430.5028,429.0597,429.1182,8990.0
2021-05-26 11:35:00,440.18,441.04,440.06,440.78,9419.0,429.206,430.0445,429.089,429.791,9419.0
2021-05-26 11:40:00,440.74,441.36,440.6,441.27,12849.0,429.752,430.3566,429.6155,430.2688,12849.0
2021-05-26 11:45:00,441.34,441.34,440.32,440.44,12414.0,430.3371,430.3371,429.3425,429.4595,12414.0
2021-05-26 11:50:00,440.41,440.49,439.52,439.6,20771.0,429.4302,429.5082,428.5624,428.6404,20771.0
2021-05-26 11:55:00,439.65,440.14,439.51,439.96,7404.0,428.6892,429.167,428.5527,428.9915,7404.0
2021-05-26 12:00:00,440.07,440.88,440.07,440.82,3100.0,429.0987,429.8885,429.0987,429.83,3100.0
2021-05-26 12:05:00,440.77,441.09,440.35,440.64,8519.0,429.7813,430.0933,429.3717,429.6545,8519.0
2021-05-26 12:10:00,440.56,441.34,440.51,441.14,5524.0,429.5765,430.3371,429.5277,430.142,5524.0
2021-05-26 12:15:00,441.29,441.29,440.5,440.84,7439.0,430.2883,430.2883,429.518,429.8495,7439.0
2021-05-26 12:20:00,440.93,441.04,440.46,440.54,5809.0,429.9373,430.0445,429.479,429.557,5809.0
2021-05-26 12:25:00,440.42,440.58,439.88,439.9,5756.0,429.44,429.596,428.9135,428.933,5756.0
2021-05-26 12:30:00,439.67,440.14,439.67,439.88,4488.0,428.7087,429.167,428.7087,428.9135,4488.0
2021-05-26 12:35:00,439.76,439.79,439.39,439.43,4484.0,428.7964,428.8257,428.4357,428.4747,4484.0
2021-05-26 12:40:00,439.39,439.76,439.24,439.55,3973.0,428.4357,428.7964,428.2894,428.5917,3973.0
2021-05-26 12:45:00,439.66,440.14,439.66,440.06,3440.0,428.6989,429.167,428.6989,429.089,3440.0
2021-05-26 12:50:00,440.11,440.38,439.75,440.05,6907.0,429.1377,429.401,428.7867,429.0792,6907.0
2021-05-26 12:55:00,439.9,440.03,439.54,439.54,5124.0,428.933,429.0597,428.5819,428.5819,5124.0
2021-05-26 13:00:00,439.41,439.52,439.14,439.14,2782.0,428.4552,428.5624,428.1919,428.1919,2782.0
2021-05-26 13:05:00,439.21,439.58,438.41,438.63,8672.0,428.2602,428.6209,427.4801,427.6946,8672.0
2021-05-26 13:10:00,438.63,438.85,438.38,438.55,3301.0,427.6946,427.9091,427.4508,427.6166,3301.0
2021-05-26 13:15:00,438.54,438.72,438.47,438.48,3099.0,427.6069,427.7824,427.5386,427.5484,3099.0
2021-05-26 13:20:00,438.55,438.85,438.55,438.75,3078.0,427.6166,427.9091,427.6166,427.8116,3078.0
2021-05-26 13:25:00,438.74,438.78,438.17,438.24,8978.0,427.8019,427.8409,427.2461,427.3143,8978.0
2021-05-26 13:30:00,438.2,438.59,438.15,438.47,7103.0,427.2753,427.6556,427.2266,427.5386,7103.0
2021-05-26 13:35:00,438.5,438.77,437.94,438.02,5464.0,427.5679,427.8311,427.0218,427.0998,5464.0
2021-05-26 13:40:00,437.98,438.24,437.75,437.75,3851.0,427.0608,427.3143,426.8366,426.8366,3851.0
2021-05-26 13:45:00,437.93,438.0,437.59,437.85,4266.0,427.0121,427.0803,426.6805,426.9341,4266.0
2021-05-26 13:50:00,437.82,438.17,437.61,437.61,3828.0,426.9048,427.2461,426.7,426.7,3828.0
2021-05-26 13:55:00,437.83,438.74,437.77,438.74,3345.0,426.9146,427.8019,426.8561,427.8019,3345.0
2021-05-26 14:00:00,438.63,438.63,437.77,437.79,6865.0,427.6946,427.6946,426.8561,426.8756,6865.0
2021-05-26 14:05:00,437.77,438.28,437.76,438.09,6542.0,426.8561,427.3533,426.8463,427.1681,6542.0
2021-05-26 14:10:00,437.98,438.17,437.73,438.17,9650.0,427.0608,427.2461,426.8171,427.2461,9650.0
2021-05-26 14:15:00,438.19,438.42,438.04,438.39,9689.0,427.2656,427.4899,427.1193,427.4606,9689.0
2021-05-26 14:20:00,438.5,438.76,438.34,438.53,6300.0,427.5679,427.8214,427.4118,427.5971,6300.0
2021-05-26 14:25:00,438.54,439.24,438.4,439.18,6831.0,427.6069,428.2894,427.4703,428.2309,6831.0
2021-05-26 14:30:00,439.39,439.7,439.0,439.0,7724.0,428.4357,428.7379,428.0554,428.0554,7724.0
2021-05-26 14:35:00,439.06,439.3,438.91,439.0,5000.0,428.1139,428.3479,427.9676,428.0554,5000.0
2021-05-26 14:40:00,439.05,439.44,439.02,439.3,3400.0,428.1041,428.4844,428.0749,428.3479,3400.0
2021-05-26 14:45:00,439.38,439.83,439.38,439.79,4600.0,428.4259,428.8647,428.4259,428.8257,4600.0
2021-05-26 14:50:00,439.75,440.47,439.75,440.27,6983.0,428.7867,429.4887,428.7867,429.2937,6983.0
2021-05-26 14:55:00,440.27,440.98,440.25,440.98,7662.0,429.2937,429.986,429.2742,429.986,7662.0
2021-05-26 15:00:00,440.97,441.44,440.54,441.25,9690.0,429.9763,430.4346,429.557,430.2493,9690.0
2021-05-26 15:05:00,441.25,441.33,440.65,440.65,9073.0,430.2493,430.3273,429.6643,429.6643,9073.0
2021-05-26 15:10:00,440.71,440.97,440.29,440.97,6480.0,429.7228,429.9763,429.3132,429.9763,6480.0
2021-05-26 15:15:00,441.15,441.57,440.88,441.02,9062.0,430.1518,430.5613,429.8885,430.025,9062.0
2021-05-26 15:20:00,441.26,441.77,440.81,440.96,8034.0,430.259,430.7563,429.8203,429.9665,8034.0
2021-05-26 15:25:00,441.0,441.52,440.93,441.46,6735.0,430.0055,430.5126,429.9373,430.4541,6735.0
2021-05-26 15:30:00,441.54,441.91,441.4,441.71,13280.0,430.5321,430.8928,430.3956,430.6978,13280.0
2021-05-26 15:35:00,441.71,442.26,441.5,441.86,18890.0,430.6978,431.2341,430.4931,430.8441,18890.0
2021-05-26 15:40:00,441.83,442.11,441.6,441.65,15590.0,430.8148,431.0879,430.5906,430.6393,15590.0
2021-05-26 15:45:00,441.61,443.0,441.54,442.45,35260.0,430.6003,431.9557,430.5321,431.4194,35260.0
2021-05-26 15:50:00,442.53,443.23,442.43,443.04,58428.0,431.4974,432.1799,431.3999,431.9947,58428.0
2021-05-26 15:55:00,443.0,443.27,442.36,442.92,99044.0,431.9557,432.2189,431.3316,431.8777,99044.0
2021-05-27 09:30:00,434.13,437.77,432.79,433.93,83497.0,423.3068,426.8561,422.0002,423.1118,83497.0
2021-05-27 09:35:00,433.87,435.11,432.45,432.7,66356.0,423.0533,424.2624,421.6687,421.9125,66356.0
2021-05-27 09:40:00,432.67,433.41,431.06,431.97,23557.0,421.8832,422.6048,420.3133,421.2007,23557.0
2021-05-27 09:45:00,431.75,432.37,430.37,430.78,31891.0,420.9861,421.5907,419.6405,420.0403,31891.0
2021-05-27 09:50:00,430.79,431.99,430.28,430.29,34390.0,420.0501,421.2202,419.5528,419.5625,34390.0
2021-05-27 09:55:00,430.3,430.37,428.23,429.7,38847.0,419.5723,419.6405,417.5539,418.9872,38847.0
2021-05-27 10:00:00,429.67,430.15,427.42,428.5,56773.0,418.958,419.426,416.7641,417.8172,56773.0
2021-05-27 10:05:00,428.19,430.26,428.08,429.55,19364.0,417.5149,419.5333,417.4076,418.841,19364.0
2021-05-27 10:10:00,429.35,431.22,429.32,430.95,33055.0,418.646,420.4694,418.6167,420.2061,33055.0
2021-05-27 10:15:00,430.86,430.98,429.2,429.52,24155.0,420.1183,420.2353,418.4997,418.8117,24155.0
2021-05-27 10:20:00,429.52,430.67,429.4,430.3,8786.0,418.8117,419.9331,418.6947,419.5723,8786.0
2021-05-27 10:25:00,430.25,430.58,429.58,429.61,12055.0,419.5235,419.8453,418.8702,418.8995,12055.0
2021-05-27 10:30:00,429.76,431.08,429.76,431.06,18528.0,419.0458,420.3328,419.0458,420.3133,18528.0
2021-05-27 10:35:00,431.08,431.97,431.07,431.61,11759.0,420.3328,421.2007,420.3231,420.8496,11759.0
2021-05-27 10:40:00,431.53,431.69,430.55,431.26,22480.0,420.7716,420.9276,419.8161,420.5084,22480.0
2021-05-27 10:45:00,431.2,431.2,430.12,430.48,18627.0,420.4499,420.4499,419.3968,419.7478,18627.0
2021-05-27 10:50:00,430.48,430.69,428.52,428.75,17398.0,419.7478,419.9526,417.8367,418.0609,17398.0
2021-05-27 10:55:00,428.85,429.75,428.25,428.55,37165.0,418.1584,419.036,417.5734,417.8659,37165.0
2021-05-27 11:00:00,428.62,429.81,428.62,429.26,18540.0,417.9342,419.0945,417.9342,418.5582,18540.0
2021-05-27 11:05:00,429.26,431.12,429.26,430.62,17301.0,418.5582,420.3718,418.5582,419.8843,17301.0
2021-05-27 11:10:00,430.62,431.49,430.27,431.04,16042.0,419.8843,420.7326,419.543,420.2938,16042.0
2021-05-27 11:15:00,431.03,431.71,430.77,431.63,11867.0,420.2841,420.9471,420.0306,420.8691,11867.0
2021-05-27 11:20:00,431.76,432.68,431.7,432.43,8499.0,420.9959,421.893,420.9374,421.6492,8499.0
2021-05-27 11:25:00,432.5,432.68,431.86,431.86,8964.0,421.7174,421.893,421.0934,421.0934,8964.0
2021-05-27 11:30:00,431.96,432.16,431.26,431.5,10946.0,421.1909,421.3859,420.5084,420.7424,10946.0
2021-05-27 11:35:00,431.58,432.42,431.42,432.42,31026.0,420.8204,421.6394,420.6644,421.6394,31026.0
2021-05-27 11:40:00,432.6,432.96,432.44,432.78,16227.0,421.8149,422.166,421.6589,421.9905,16227.0
2021-05-27 11:45:00,432.62,432.89,432.03,432.14,22179.0,421.8344,422.0977,421.2592,421.3664,22179.0
2021-05-27 11:50:00,431.92,432.34,431.52,432.05,22672.0,421.1519,421.5614,420.7619,421.2787,22672.0
2021-05-27 11:55:00,432.18,433.24,432.18,433.15,13571.0,421.4054,422.439,421.4054,422.3512,13571.0
2021-05-27 12:00:00,433.02,433.72,432.61,432.78,18691.0,422.2245,422.907,421.8247,421.9905,18691.0
2021-05-27 12:05:00,432.76,432.77,431.79,431.91,7752.0,421.971,421.9807,421.0251,421.1422,7752.0
2021-05-27 12:10:00,431.87,432.88,431.87,432.83,6851.0,421.1031,422.088,421.1031,422.0392,6851.0
2021-05-27 12:15:00,432.89,433.17,432.71,433.11,4228.0,422.0977,422.3707,421.9222,422.3122,4228.0
2021-05-27 12:20:00,433.06,433.2,432.95,433.06,3820.0,422.2635,422.4,422.1562,422.2635,3820.0
2021-05-27 12:25:00,433.06,433.86,433.06,433.57,8436.0,422.2635,423.0435,422.2635,422.7608,8436.0
2021-05-27 12:30:00,433.6,433.6,432.78,433.06,7443.0,422.79,422.79,421.9905,422.2635,7443.0
2021-05-27 12:35:00,433.12,433.33,432.68,432.78,8277.0,422.322,422.5267,421.893,421.9905,8277.0
2021-05-27 12:40:00,432.8,433.07,432.48,433.06,6520.0,422.01,422.2732,421.6979,422.2635,6520.0
2021-05-27 12:45:00,433.0,433.31,433.0,433.29,5425.0,422.205,422.5072,422.205,422.4877,5425.0
2021-05-27 12:50:00,433.22,433.38,432.81,433.33,7609.0,422.4195,422.5755,422.0197,422.5267,7609.0
2021-05-27 12:55:00,433.45,433.88,433.31,433.48,5680.0,422.6438,423.063,422.5072,422.673,5680.0
2021-05-27 13:00:00,433.49,433.8,432.97,433.03,4910.0,422.6828,422.985,422.1757,422.2342,4910.0
2021-05-27 13:05:00,432.91,433.13,432.65,432.85,5221.0,422.1172,422.3317,421.8637,422.0587,5221.0
2021-05-27 13:10:00,432.92,433.39,432.82,433.15,5794.0,422.127,422.5853,422.0295,422.3512,5794.0
2021-05-27 13:15:00,433.13,433.65,433.0,433.63,6049.0,422.3317,422.8388,422.205,422.8193,6049.0
2021-05-27 13:20:00,433.63,434.13,433.56,434.08,6059.0,422.8193,423.3068,422.751,423.2581,6059.0
2021-05-27 13:25:00,434.14,434.14,432.92,432.92,8567.0,423.3166,423.3166,422.127,422.127,8567.0
2021-05-27 13:30:00,432.92,432.98,432.28,432.6,17308.0,422.127,422.1855,421.5029,421.8149,17308.0
2021-05-27 13:35:00,432.61,432.61,431.32,432.05,24781.0,421.8247,421.8247,420.5669,421.2787,24781.0
2021-05-27 13:40:00,431.99,431.99,431.49,431.64,6541.0,421.2202,421.2202,420.7326,420.8789,6541.0
2021-05-27 13:45:00,431.69,431.69,431.2,431.43,12652.0,420.9276,420.9276,420.4499,420.6741,12652.0
2021-05-27 13:50:00,431.48,431.57,430.84,430.9,7213.0,420.7229,420.8106,420.0988,420.1573,7213.0
2021-05-27 13:55:00,430.78,431.04,430.24,430.93,8924.0,420.0403,420.2938,419.5138,420.1866,8924.0
2021-05-27 14:00:00,431.06,431.2,430.34,430.8,6364.0,420.3133,420.4499,419.6113,420.0598,6364.0
2021-05-27 14:05:00,430.77,431.1,430.68,430.95,6371.0,420.0306,420.3523,419.9428,420.2061,6371.0
2021-05-27 14:10:00,431.04,431.32,430.64,431.12,6551.0,420.2938,420.5669,419.9038,420.3718,6551.0
2021-05-27 14:15:00,430.98,431.11,430.52,431.11,7717.0,420.2353,420.3621,419.7868,420.3621,7717.0
2021-05-27 14:20:00,431.05,431.12,430.37,430.55,5489.0,420.3036,420.3718,419.6405,419.8161,5489.0
2021-05-27 14:25:00,430.39,430.95,430.21,430.88,5470.0,419.66,420.2061,419.4845,420.1378,5470.0
2021-05-27 14:30:00,430.83,430.97,430.25,430.25,11303.0,420.0891,420.2256,419.5235,419.5235,11303.0
2021-05-27 14:35:00,430.21,430.54,430.16,430.49,8627.0,419.4845,419.8063,419.4358,419.7576,8627.0
2021-05-27 14:40:00,430.49,430.66,430.26,430.49,6328.0,419.7576,419.9233,419.5333,419.7576,6328.0
2021-05-27 14:45:00,430.58,430.62,430.15,430.35,4262.0,419.8453,419.8843,419.426,419.621,4262.0
2021-05-27 14:50:00,430.34,430.8,430.23,430.76,10100.0,419.6113,420.0598,419.504,420.0208,10100.0
2021-05-27 14:55:00,430.69,431.12,429.97,429.97,13022.0,419.9526,420.3718,419.2505,419.2505,13022.0
2021-05-27 15:00:00,430.06,430.27,429.88,430.14,8309.0,419.3383,419.543,419.1628,419.4163,8309.0
2021-05-27 15:05:00,430.16,430.42,429.83,430.36,8462.0,419.4358,419.6893,419.114,419.6308,8462.0
2021-05-27 15:10:00,430.2,430.82,430.19,430.75,8872.0,419.4748,420.0793,419.465,420.0111,8872.0
2021-05-27 15:15:00,430.85,430.91,430.62,430.9,9642.0,420.1086,420.1671,419.8843,420.1573,9642.0
2021-05-27 15:20:00,430.88,431.45,430.86,431.27,9137.0,420.1378,420.6936,420.1183,420.5181,9137.0
2021-05-27 15:25:00,431.14,431.56,430.77,431.55,12291.0,420.3913,420.8009,420.0306,420.7911,12291.0
2021-05-27 15:30:00,431.39,431.47,430.0,430.05,17581.0,420.6351,420.7131,419.2798,419.3285,17581.0
2021-05-27 15:35:00,430.05,431.09,429.97,431.0,14176.0,419.3285,420.3426,419.2505,420.2548,14176.0
2021-05-27 15:40:00,430.96,431.27,430.16,431.27,30307.0,420.2158,420.5181,419.4358,420.5181,30307.0
2021-05-27 15:45:00,431.28,432.61,431.28,432.14,30428.0,420.5279,421.8247,420.5279,421.3664,30428.0
2021-05-27 15:50:00,432.14,432.46,431.58,432.45,63134.0,421.3664,421.6784,420.8204,421.6687,63134.0
2021-05-27 15:55:00,432.39,432.92,431.87,432.15,86130.0,421.6102,422.127,421.1031,421.3762,86130.0
2021-05-28 09:30:00,434.96,437.75,433.82,436.16,50110.0,424.1161,426.8366,423.0045,425.2862,50110.0
2021-05-28 09:35:00,435.77,437.42,435.76,437.4,5195.0,424.9059,426.5148,424.8962,426.4953,5195.0
2021-05-28 09:40:00,437.5,439.0,437.5,438.29,16455.0,426.5928,428.0554,426.5928,427.3631,16455.0
2021-05-28 09:45:00,438.3,438.58,438.1,438.29,9366.0,427.3728,427.6459,427.1778,427.3631,9366.0
2021-05-28 09:50:00,438.37,438.53,435.94,436.94,18474.0,427.4411,427.5971,425.0717,426.0467,18474.0
2021-05-28 09:55:00,437.28,437.89,436.9,437.67,6189.0,426.3783,426.9731,426.0077,426.7585,6189.0
2021-05-28 10:00:00,437.37,437.88,436.47,436.89,11271.0,426.466,426.9633,425.5885,425.998,11271.0
2021-05-28 10:05:00,436.94,438.45,436.81,438.13,10298.0,426.0467,427.5191,425.92,427.2071,10298.0
2021-05-28 10:10:00,438.14,438.47,437.75,438.17,6736.0,427.2168,427.5386,426.8366,427.2461,6736.0
2021-05-28 10:15:00,438.17,438.49,437.61,437.99,11035.0,427.2461,427.5581,426.7,427.0706,11035.0
2021-05-28 10:20:00,437.85,438.51,437.79,437.87,7114.0,426.9341,427.5776,426.8756,426.9536,7114.0
2021-05-28 10:25:00,438.0,438.0,437.19,437.43,9940.0,427.0803,427.0803,426.2905,426.5245,9940.0
2021-05-28 10:30:00,437.51,438.22,437.51,438.1,3874.0,426.6025,427.2948,426.6025,427.1778,3874.0
2021-05-28 10:35:00,438.21,438.62,438.08,438.43,4708.0,427.2851,427.6849,427.1583,427.4996,4708.0
2021-05-28 10:40:00,438.43,438.7,438.04,438.08,6074.0,427.4996,427.7629,427.1193,427.1583,6074.0
2021-05-28 10:45:00,438.1,438.5,438.0,438.5,8147.0,427.1778,427.5679,427.0803,427.5679,8147.0
2021-05-28 10:50:00,438.39,439.32,438.38,438.95,8495.0,427.4606,428.3674,427.4508,428.0066,8495.0
2021-05-28 10:55:00,438.97,439.9,438.89,439.9,20001.0,428.0261,428.933,427.9481,428.933,20001.0
2021-05-28 11:00:00,439.96,440.43,439.4,439.41,31993.0,428.9915,429.4497,428.4454,428.4552,31993.0
2021-05-28 11:05:00,439.42,439.42,438.8,438.89,5444.0,428.4649,428.4649,427.8604,427.9481,5444.0
2021-05-28 11:10:00,438.8,438.85,438.21,438.52,5150.0,427.8604,427.9091,427.2851,427.5874,5150.0
2021-05-28 11:15:00,438.51,438.59,438.22,438.41,3796.0,427.5776,427.6556,427.2948,427.4801,3796.0
2021-05-28 11:20:00,438.29,438.6,438.2,438.27,5471.0,427.3631,427.6654,427.2753,427.3436,5471.0
2021-05-28 11:25:00,438.28,438.67,438.28,438.67,4100.0,427.3533,427.7336,427.3533,427.7336,4100.0
2021-05-28 11:30:00,438.67,439.23,438.48,439.23,5258.0,427.7336,428.2797,427.5484,428.2797,5258.0
2021-05-28 11:35:00,439.3,439.93,439.09,439.73,30924.0,428.3479,428.9622,428.1431,428.7672,30924.0
2021-05-28 11:40:00,439.68,440.11,439.65,439.97,20173.0,428.7184,429.1377,428.6892,429.0012,20173.0
2021-05-28 11:45:00,439.98,440.06,439.58,439.89,9640.0,429.011,429.089,428.6209,428.9232,9640.0
2021-05-28 11:50:00,439.94,440.94,439.94,440.94,8907.0,428.972,429.947,428.972,429.947,8907.0
2021-05-28 11:55:00,440.95,441.06,440.63,440.8,10623.0,429.9568,430.064,429.6448,429.8105,10623.0
2021-05-28 12:00:00,440.75,441.22,440.75,440.8,6126.0,429.7618,430.22,429.7618,429.8105,6126.0
2021-05-28 12:05:00,440.72,440.8,440.42,440.8,6796.0,429.7325,429.8105,429.44,429.8105,6796.0
2021-05-28 12:10:00,440.77,440.88,440.55,440.83,4625.0,429.7813,429.8885,429.5667,429.8398,4625.0
2021-05-28 12:15:00,440.88,441.28,440.82,441.19,8140.0,429.8885,430.2785,429.83,430.1908,8140.0
2021-05-28 12:20:00,441.27,441.4,441.12,441.4,4291.0,430.2688,430.3956,430.1225,430.3956,4291.0
2021-05-28 12:25:00,441.31,441.62,441.31,441.36,7808.0,430.3078,430.6101,430.3078,430.3566,7808.0
2021-05-28 12:30:00,441.44,441.93,441.38,441.89,5231.0,430.4346,430.9123,430.3761,430.8733,5231.0
2021-05-28 12:35:00,441.87,442.0,441.66,441.75,11133.0,430.8538,430.9806,430.6491,430.7368,11133.0
2021-05-28 12:40:00,441.71,441.75,441.23,441.37,5394.0,430.6978,430.7368,430.2298,430.3663,5394.0
2021-05-28 12:45:00,441.26,441.57,441.05,441.47,7798.0,430.259,430.5613,430.0543,430.4638,7798.0
2021-05-28 12:50:00,441.58,441.69,441.11,441.28,9317.0,430.5711,430.6783,430.1128,430.2785,9317.0
2021-05-28 12:55:00,441.1,441.57,441.08,441.5,4655.0,430.103,430.5613,430.0835,430.4931,4655.0
2021-05-28 13:00:00,441.59,441.7,441.44,441.53,3229.0,430.5808,430.6881,430.4346,430.5223,3229.0
2021-05-28 13:05:00,441.57,441.57,441.16,441.36,10918.0,430.5613,430.5613,430.1615,430.3566,10918.0
2021-05-28 13:10:00,441.4,441.4,440.38,440.38,4989.0,430.3956,430.3956,429.401,429.401,4989.0
2021-05-28 13:15:00,440.36,440.5,440.23,440.48,5424.0,429.3815,429.518,429.2547,429.4985,5424.0
2021-05-28 13:20:00,440.41,440.41,439.34,439.7,7797.0,429.4302,429.4302,428.3869,428.7379,7797.0
2021-05-28 13:25:00,439.53,439.68,439.29,439.38,3303.0,428.5722,428.7184,428.3382,428.4259,3303.0
2021-05-28 13:30:00,439.37,440.0,439.36,439.78,7280.0,428.4162,429.0305,428.4064,428.8159,7280.0
2021-05-28 13:35:00,440.0,440.09,439.7,439.7,5174.0,429.0305,429.1182,428.7379,428.7379,5174.0
2021-05-28 13:40:00,439.66,440.31,439.66,440.14,6509.0,428.6989,429.3327,428.6989,429.167,6509.0
2021-05-28 13:45:00,439.95,440.17,439.7,440.0,6178.0,428.9817,429.1962,428.7379,429.0305,6178.0
2021-05-28 13:50:00,439.92,440.74,439.92,440.69,4141.0,428.9525,429.752,428.9525,429.7033,4141.0
2021-05-28 13:55:00,440.56,440.65,439.75,439.84,7482.0,429.5765,429.6643,428.7867,428.8744,7482.0
2021-05-28 14:00:00,439.85,440.43,439.66,440.12,6613.0,428.8842,429.4497,428.6989,429.1475,6613.0
2021-05-28 14:05:00,440.02,440.47,440.0,440.33,3600.0,429.05,429.4887,429.0305,429.3522,3600.0
2021-05-28 14:10:00,440.36,440.56,440.21,440.55,4167.0,429.3815,429.5765,429.2352,429.5667,4167.0
2021-05-28 14:15:00,440.54,441.04,440.45,441.04,3600.0,429.557,430.0445,429.4692,430.0445,3600.0
2021-05-28 14:20:00,440.98,441.15,440.7,440.82,7581.0,429.986,430.1518,429.713,429.83,7581.0
2021-05-28 14:25:00,440.85,441.14,440.77,441.14,6177.0,429.8593,430.142,429.7813,430.142,6177.0
2021-05-28 14:30:00,441.08,441.15,440.7,441.04,6817.0,430.0835,430.1518,429.713,430.0445,6817.0
2021-05-28 14:35:00,441.06,441.19,440.98,441.08,5884.0,430.064,430.1908,429.986,430.0835,5884.0
2021-05-28 14:40:00,441.1,441.65,441.03,441.56,6583.0,430.103,430.6393,430.0348,430.5516,6583.0
2021-05-28 14:45:00,441.64,441.85,441.5,441.79,4600.0,430.6296,430.8343,430.4931,430.7758,4600.0
2021-05-28 14:50:00,441.72,441.77,441.27,441.47,6651.0,430.7076,430.7563,430.2688,430.4638,6651.0
2021-05-28 14:55:00,441.49,441.49,440.96,440.98,4747.0,430.4833,430.4833,429.9665,429.986,4747.0
2021-05-28 15:00:00,441.03,441.03,440.57,440.74,5817.0,430.0348,430.0348,429.5862,429.752,5817.0
2021-05-28 15:05:00,440.73,440.87,440.66,440.83,5791.0,429.7423,429.8788,429.674,429.8398,5791.0
2021-05-28 15:10:00,440.74,440.74,440.35,440.59,6575.0,429.752,429.752,429.3717,429.6058,6575.0
2021-05-28 15:15:00,440.53,440.86,440.35,440.62,6021.0,429.5472,429.869,429.3717,429.635,6021.0
2021-05-28 15:20:00,440.67,440.71,440.2,440.45,6214.0,429.6838,429.7228,429.2255,429.4692,6214.0
2021-05-28 15:25:00,440.42,440.57,440.12,440.46,7999.0,429.44,429.5862,429.1475,429.479,7999.0
2021-05-28 15:30:00,440.4,440.58,440.26,440.42,10619.0,429.4205,429.596,429.284,429.44,10619.0
2021-05-28 15:35:00,440.42,440.87,440.4,440.47,11823.0,429.44,429.8788,429.4205,429.4887,11823.0
2021-05-28 15:40:00,440.3,440.35,439.78,439.89,12288.0,429.323,429.3717,428.8159,428.9232,12288.0
2021-05-28 15:45:00,439.99,440.59,439.91,440.53,11686.0,429.0207,429.6058,428.9427,429.5472,11686.0
2021-05-28 15:50:00,440.58,440.58,438.71,439.18,42864.0,429.596,429.596,427.7726,428.2309,42864.0
2021-05-28 15:55:00,439.49,439.56,438.97,439.1,85280.0,428.5332,428.6014,428.0261,428.1529,85280.0
2021-06-01 09:30:00,441.7,441.95,439.44,439.45,31636.0,430.6881,430.9318,428.4844,428.4942,31636.0
2021-06-01 09:35:00,439.48,439.82,438.45,439.73,6600.0,428.5234,428.8549,427.5191,428.7672,6600.0
2021-06-01 09:40:00,439.84,441.0,439.4,440.71,4927.0,428.8744,430.0055,428.4454,429.7228,4927.0
2021-06-01 09:45:00,440.24,440.61,438.99,439.4,7429.0,429.2645,429.6253,428.0456,428.4454,7429.0
2021-06-01 09:50:00,439.66,439.73,437.88,438.27,10999.0,428.6989,428.7672,426.9633,427.3436,10999.0
2021-06-01 09:55:00,437.9,439.46,437.9,439.46,2513.0,426.9828,428.5039,426.9828,428.5039,2513.0
2021-06-01 10:00:00,439.58,439.71,438.93,439.02,6466.0,428.6209,428.7477,427.9871,428.0749,6466.0
2021-06-01 10:05:00,438.75,439.28,438.66,439.01,3013.0,427.8116,428.3284,427.7239,428.0651,3013.0
2021-06-01 10:10:00,439.26,439.4,437.42,437.42,6208.0,428.3089,428.4454,426.5148,426.5148,6208.0
2021-06-01 10:15:00,437.17,437.19,436.41,437.18,2818.0,426.271,426.2905,425.53,426.2808,2818.0
2021-06-01 10:20:00,436.99,437.04,436.02,436.8,2438.0,426.0955,426.1443,425.1497,425.9102,2438.0
2021-06-01 10:25:00,436.74,437.09,436.39,436.45,3300.0,425.8517,426.193,425.5105,425.569,3300.0
2021-06-01 10:30:00,436.46,437.04,436.16,436.32,4038.0,425.5787,426.1443,425.2862,425.4422,4038.0
2021-06-01 10:35:00,436.23,437.63,436.23,437.62,7135.0,425.3544,426.7195,425.3544,426.7098,7135.0
2021-06-01 10:40:00,437.54,438.75,437.53,438.37,10440.0,426.6318,427.8116,426.622,427.4411,10440.0
2021-06-01 10:45:00,438.37,438.58,437.87,437.87,15097.0,427.4411,427.6459,426.9536,426.9536,15097.0
2021-06-01 10:50:00,437.7,437.7,435.86,436.28,4683.0,426.7878,426.7878,424.9937,425.4032,4683.0
2021-06-01 10:55:00,435.73,436.07,435.08,435.94,7264.0,424.8669,425.1984,424.2331,425.0717,7264.0
2021-06-01 11:00:00,435.96,435.96,434.65,434.73,12098.0,425.0912,425.0912,423.8138,423.8918,12098.0
2021-06-01 11:05:00,435.08,435.95,434.67,435.95,2795.0,424.2331,425.0814,423.8333,425.0814,2795.0
2021-06-01 11:10:00,436.39,437.44,436.31,437.43,4203.0,425.5105,426.5343,425.4325,426.5245,4203.0
2021-06-01 11:15:00,437.16,437.94,436.84,437.94,4362.0,426.2613,427.0218,425.9492,427.0218,4362.0
2021-06-01 11:20:00,437.72,438.99,437.72,438.93,4545.0,426.8073,428.0456,426.8073,427.9871,4545.0
2021-06-01 11:25:00,439.13,439.35,438.82,439.06,8079.0,428.1821,428.3967,427.8799,428.1139,8079.0
2021-06-01 11:30:00,438.93,438.97,438.32,438.59,4116.0,427.9871,428.0261,427.3923,427.6556,4116.0
2021-06-01 11:35:00,438.5,439.18,438.5,438.91,3512.0,427.5679,428.2309,427.5679,427.9676,3512.0
2021-06-01 11:40:00,438.81,439.12,438.4,438.4,2698.0,427.8701,428.1724,427.4703,427.4703,2698.0
2021-06-01 11:45:00,438.69,439.14,438.33,439.11,4600.0,427.7531,428.1919,427.4021,428.1626,4600.0
2021-06-01 11:50:00,439.0,439.11,438.85,438.98,1497.0,428.0554,428.1626,427.9091,428.0359,1497.0
2021-06-01 11:55:00,438.9,439.17,438.59,439.1,3222.0,427.9579,428.2212,427.6556,428.1529,3222.0
2021-06-01 12:00:00,438.84,438.84,438.03,438.63,8296.0,427.8994,427.8994,427.1096,427.6946,8296.0
2021-06-01 12:05:00,438.56,439.39,438.55,439.29,7364.0,427.6264,428.4357,427.6166,428.3382,7364.0
2021-06-01 12:10:00,439.33,439.49,439.05,439.47,3965.0,428.3772,428.5332,428.1041,428.5137,3965.0
2021-06-01 12:15:00,439.6,440.0,439.25,440.0,4641.0,428.6404,429.0305,428.2992,429.0305,4641.0
2021-06-01 12:20:00,440.1,440.31,439.78,440.25,5420.0,429.128,429.3327,428.8159,429.2742,5420.0
2021-06-01 12:25:00,440.15,440.36,440.1,440.29,1759.0,429.1767,429.3815,429.128,429.3132,1759.0
2021-06-01 12:30:00,440.22,440.22,439.85,439.98,3252.0,429.245,429.245,428.8842,429.011,3252.0
2021-06-01 12:35:00,439.93,440.07,439.78,439.9,1200.0,428.9622,429.0987,428.8159,428.933,1200.0
2021-06-01 12:40:00,439.81,440.47,439.81,440.47,2766.0,428.8452,429.4887,428.8452,429.4887,2766.0
2021-06-01 12:45:00,440.51,440.59,440.42,440.48,3612.0,429.5277,429.6058,429.44,429.4985,3612.0
2021-06-01 12:50:00,440.44,440.57,440.16,440.38,4893.0,429.4595,429.5862,429.1865,429.401,4893.0
2021-06-01 12:55:00,440.24,441.19,440.1,441.18,5957.0,429.2645,430.1908,429.128,430.181,5957.0
2021-06-01 13:00:00,441.17,441.32,440.71,440.78,8036.0,430.1713,430.3176,429.7228,429.791,8036.0
2021-06-01 13:05:00,440.46,441.05,440.46,440.99,3325.0,429.479,430.0543,429.479,429.9958,3325.0
2021-06-01 13:10:00,441.02,441.08,440.55,440.55,2935.0,430.025,430.0835,429.5667,429.5667,2935.0
2021-06-01 13:15:00,440.45,440.7,440.45,440.7,1600.0,429.4692,429.713,429.4692,429.713,1600.0
2021-06-01 13:20:00,440.64,440.76,440.18,440.76,3035.0,429.6545,429.7715,429.206,429.7715,3035.0
2021-06-01 13:25:00,440.79,441.0,440.58,441.0,2130.0,429.8008,430.0055,429.596,430.0055,2130.0
2021-06-01 13:30:00,440.93,441.2,440.91,440.99,5705.0,429.9373,430.2005,429.9178,429.9958,5705.0
2021-06-01 13:35:00,441.07,441.13,440.67,440.8,4000.0,430.0738,430.1323,429.6838,429.8105,4000.0
2021-06-01 13:40:00,440.47,440.75,440.12,440.22,2700.0,429.4887,429.7618,429.1475,429.245,2700.0
2021-06-01 13:45:00,440.13,440.43,439.95,439.99,3273.0,429.1572,429.4497,428.9817,429.0207,3273.0
2021-06-01 13:50:00,439.91,440.07,439.58,439.76,2000.0,428.9427,429.0987,428.6209,428.7964,2000.0
2021-06-01 13:55:00,439.93,440.09,439.83,439.93,2734.0,428.9622,429.1182,428.8647,428.9622,2734.0
2021-06-01 14:00:00,439.86,439.99,439.5,439.78,2428.0,428.894,429.0207,428.5429,428.8159,2428.0
2021-06-01 14:05:00,439.97,439.99,439.72,439.91,2900.0,429.0012,429.0207,428.7574,428.9427,2900.0
2021-06-01 14:10:00,439.92,439.92,439.63,439.77,2500.0,428.9525,428.9525,428.6697,428.8062,2500.0
2021-06-01 14:15:00,439.71,439.82,439.54,439.62,3804.0,428.7477,428.8549,428.5819,428.6599,3804.0
2021-06-01 14:20:00,439.62,440.16,439.49,439.75,8395.0,428.6599,429.1865,428.5332,428.7867,8395.0
2021-06-01 14:25:00,439.69,439.89,439.4,439.4,1801.0,428.7282,428.9232,428.4454,428.4454,1801.0
2021-06-01 14:30:00,439.35,439.41,439.25,439.33,2597.0,428.3967,428.4552,428.2992,428.3772,2597.0
2021-06-01 14:35:00,439.41,439.64,439.4,439.64,1510.0,428.4552,428.6794,428.4454,428.6794,1510.0
2021-06-01 14:40:00,439.89,440.08,439.74,439.91,2400.0,428.9232,429.1085,428.7769,428.9427,2400.0
2021-06-01 14:45:00,439.78,439.89,439.68,439.68,1997.0,428.8159,428.9232,428.7184,428.7184,1997.0
2021-06-01 14:50:00,439.81,439.99,439.72,439.88,3227.0,428.8452,429.0207,428.7574,428.9135,3227.0
2021-06-01 14:55:00,439.85,439.86,439.36,439.67,4208.0,428.8842,428.894,428.4064,428.7087,4208.0
2021-06-01 15:00:00,439.65,439.72,439.4,439.59,6148.0,428.6892,428.7574,428.4454,428.6307,6148.0
2021-06-01 15:05:00,439.53,439.56,439.19,439.19,3342.0,428.5722,428.6014,428.2407,428.2407,3342.0
2021-06-01 15:10:00,439.28,439.36,439.03,439.11,10801.0,428.3284,428.4064,428.0846,428.1626,10801.0
2021-06-01 15:15:00,439.07,439.37,438.88,439.32,3815.0,428.1236,428.4162,427.9384,428.3674,3815.0
2021-06-01 15:20:00,439.42,439.67,439.42,439.43,4212.0,428.4649,428.7087,428.4649,428.4747,4212.0
2021-06-01 15:25:00,439.44,439.46,439.1,439.1,3614.0,428.4844,428.5039,428.1529,428.1529,3614.0
2021-06-01 15:30:00,439.12,439.19,438.56,438.56,11081.0,428.1724,428.2407,427.6264,427.6264,11081.0
2021-06-01 15:35:00,438.53,438.63,438.17,438.31,6923.0,427.5971,427.6946,427.2461,427.3826,6923.0
2021-06-01 15:40:00,438.31,438.54,438.13,438.35,4852.0,427.3826,427.6069,427.2071,427.4216,4852.0
2021-06-01 15:45:00,438.23,438.83,438.22,438.7,4951.0,427.3046,427.8896,427.2948,427.7629,4951.0
2021-06-01 15:50:00,438.69,439.45,438.34,439.44,15894.0,427.7531,428.4942,427.4118,428.4844,15894.0
2021-06-01 15:55:00,439.27,439.31,438.5,438.85,62974.0,428.3187,428.3577,427.5679,427.9091,62974.0
2021-06-02 09:30:00,438.06,440.07,436.01,440.06,18864.0,427.1388,429.0987,425.1399,429.089,18864.0
2021-06-02 09:35:00,440.06,441.26,439.73,441.26,38155.0,429.089,430.259,428.7672,430.259,38155.0
2021-06-02 09:40:00,441.62,442.49,441.59,442.42,20012.0,430.6101,431.4584,430.5808,431.3901,20012.0
2021-06-02 09:45:00,442.5,444.25,442.5,444.16,8859.0,431.4681,433.1745,431.4681,433.0867,8859.0
2021-06-02 09:50:00,444.24,445.36,444.19,445.35,12257.0,433.1648,434.2568,433.116,434.2471,12257.0
2021-06-02 09:55:00,445.65,445.82,443.89,444.12,9746.0,434.5396,434.7054,432.8235,433.0477,9746.0
2021-06-02 10:00:00,443.94,444.11,443.27,443.6,4933.0,432.8722,433.038,432.2189,432.5407,4933.0
2021-06-02 10:05:00,443.46,444.39,443.46,444.07,8628.0,432.4042,433.311,432.4042,432.999,8628.0
2021-06-02 10:10:00,444.06,444.12,443.39,443.7,11435.0,432.9892,433.0477,432.3359,432.6382,11435.0
2021-06-02 10:15:00,444.38,444.9,444.29,444.56,4469.0,433.3013,433.8083,433.2135,433.4768,4469.0
2021-06-02 10:20:00,444.64,444.71,444.0,444.37,5619.0,433.5548,433.623,432.9307,433.2915,5619.0
2021-06-02 10:25:00,444.38,444.99,444.11,444.8,6241.0,433.3013,433.8961,433.038,433.7108,6241.0
2021-06-02 10:30:00,445.0,445.13,444.53,445.0,5837.0,433.9058,434.0326,433.4475,433.9058,5837.0
2021-06-02 10:35:00,444.96,446.12,444.81,445.98,6687.0,433.8668,434.9979,433.7205,434.8614,6687.0
2021-06-02 10:40:00,445.97,446.95,445.8,446.12,16663.0,434.8516,435.8072,434.6859,434.9979,16663.0
2021-06-02 10:45:00,446.27,446.78,446.11,446.11,8644.0,435.1441,435.6414,434.9881,434.9881,8644.0
2021-06-02 10:50:00,446.17,446.17,445.13,445.13,13947.0,435.0466,435.0466,434.0326,434.0326,13947.0
2021-06-02 10:55:00,445.07,445.38,444.44,445.27,9030.0,433.9741,434.2763,433.3598,434.1691,9030.0
2021-06-02 11:00:00,445.29,445.49,444.5,444.96,9313.0,434.1886,434.3836,433.4183,433.8668,9313.0
2021-06-02 11:05:00,445.0,445.23,444.64,445.22,11241.0,433.9058,434.1301,433.5548,434.1203,11241.0
2021-06-02 11:10:00,445.11,445.83,444.89,445.49,3310.0,434.0131,434.7151,433.7985,434.3836,3310.0
2021-06-02 11:15:00,445.42,445.87,445.01,445.36,6354.0,434.3153,434.7541,433.9156,434.2568,6354.0
2021-06-02 11:20:00,445.34,445.96,444.81,445.72,12575.0,434.2373,434.8419,433.7205,434.6079,12575.0
2021-06-02 11:25:00,445.71,445.83,445.19,445.63,7030.0,434.5981,434.7151,434.0911,434.5201,7030.0
2021-06-02 11:30:00,445.61,445.88,445.25,445.32,5856.0,434.5006,434.7639,434.1496,434.2178,5856.0
2021-06-02 11:35:00,445.42,445.74,445.02,445.57,4901.0,434.3153,434.6274,433.9253,434.4616,4901.0
2021-06-02 11:40:00,445.39,445.75,445.24,445.69,3925.0,434.2861,434.6371,434.1398,434.5786,3925.0
2021-06-02 11:45:00,445.72,445.73,445.44,445.6,4083.0,434.6079,434.6176,434.3348,434.4908,4083.0
2021-06-02 11:50:00,445.58,445.78,445.47,445.78,3001.0,434.4713,434.6664,434.3641,434.6664,3001.0
2021-06-02 11:55:00,445.66,446.14,445.64,446.14,7000.0,434.5494,435.0174,434.5299,435.0174,7000.0
2021-06-02 12:00:00,446.17,446.4,445.88,446.18,5652.0,435.0466,435.2709,434.7639,435.0564,5652.0
2021-06-02 12:05:00,446.41,447.08,446.33,446.95,17399.0,435.2807,435.934,435.2026,435.8072,17399.0
2021-06-02 12:10:00,446.93,447.03,446.5,446.56,6553.0,435.7877,435.8852,435.3684,435.4269,6553.0
2021-06-02 12:15:00,446.66,446.78,446.18,446.24,5800.0,435.5244,435.6414,435.0564,435.1149,5800.0
2021-06-02 12:20:00,446.11,446.24,445.01,445.08,5584.0,434.9881,435.1149,433.9156,433.9838,5584.0
2021-06-02 12:25:00,445.07,445.08,444.5,444.84,7740.0,433.9741,433.9838,433.4183,433.7498,7740.0
2021-06-02 12:30:00,444.9,445.33,444.52,445.02,7213.0,433.8083,434.2276,433.4378,433.9253,7213.0
2021-06-02 12:35:00,445.0,445.94,445.0,445.3,17925.0,433.9058,434.8224,433.9058,434.1983,17925.0
2021-06-02 12:40:00,445.37,445.8,445.36,445.69,9100.0,434.2666,434.6859,434.2568,434.5786,9100.0
2021-06-02 12:45:00,445.69,445.75,445.5,445.67,6570.0,434.5786,434.6371,434.3933,434.5591,6570.0
2021-06-02 12:50:00,445.64,445.77,445.0,445.21,10587.0,434.5299,434.6566,433.9058,434.1106,10587.0
2021-06-02 12:55:00,445.21,445.4,445.0,445.0,6250.0,434.1106,434.2958,433.9058,433.9058,6250.0
2021-06-02 13:00:00,445.07,445.62,445.0,445.35,9349.0,433.9741,434.5103,433.9058,434.2471,9349.0
2021-06-02 13:05:00,445.39,445.62,445.34,445.34,3702.0,434.2861,434.5103,434.2373,434.2373,3702.0
2021-06-02 13:10:00,445.41,445.78,445.41,445.47,6021.0,434.3056,434.6664,434.3056,434.3641,6021.0
2021-06-02 13:15:00,445.56,445.66,445.0,445.0,16372.0,434.4518,434.5494,433.9058,433.9058,16372.0
2021-06-02 13:20:00,445.0,445.23,444.11,444.11,25995.0,433.9058,434.1301,433.038,433.038,25995.0
2021-06-02 13:25:00,444.03,444.8,444.0,444.56,9173.0,432.96,433.7108,432.9307,433.4768,9173.0
2021-06-02 13:30:00,444.59,445.29,444.59,445.22,4309.0,433.506,434.1886,433.506,434.1203,4309.0
2021-06-02 13:35:00,445.25,445.27,444.9,444.9,3314.0,434.1496,434.1691,433.8083,433.8083,3314.0
2021-06-02 13:40:00,445.03,445.16,444.35,444.35,6090.0,433.9351,434.0618,433.272,433.272,6090.0
2021-06-02 13:45:00,444.46,444.48,444.0,444.39,5045.0,433.3793,433.3988,432.9307,433.311,5045.0
2021-06-02 13:50:00,444.47,445.05,444.46,445.04,8816.0,433.389,433.9546,433.3793,433.9448,8816.0
2021-06-02 13:55:00,444.91,445.06,444.75,445.05,17596.0,433.8181,433.9643,433.662,433.9546,17596.0
2021-06-02 14:00:00,445.1,445.3,444.85,444.88,2626.0,434.0033,434.1983,433.7595,433.7888,2626.0
2021-06-02 14:05:00,444.82,444.98,444.6,444.68,10670.0,433.7303,433.8863,433.5158,433.5938,10670.0
2021-06-02 14:10:00,444.67,444.69,444.2,444.32,24494.0,433.584,433.6035,433.1258,433.2428,24494.0
2021-06-02 14:15:00,444.25,444.77,444.07,444.65,6745.0,433.1745,433.6815,432.999,433.5645,6745.0
2021-06-02 14:20:00,444.62,445.15,444.47,444.98,5125.0,433.5353,434.0521,433.389,433.8863,5125.0
2021-06-02 14:25:00,444.88,445.22,444.88,444.99,3300.0,433.7888,434.1203,433.7888,433.8961,3300.0
2021-06-02 14:30:00,445.09,445.09,444.5,444.79,6760.0,433.9936,433.9936,433.4183,433.701,6760.0
2021-06-02 14:35:00,444.68,444.78,444.29,444.65,3300.0,433.5938,433.6913,433.2135,433.5645,3300.0
2021-06-02 14:40:00,444.87,445.09,444.67,444.85,3729.0,433.779,433.9936,433.584,433.7595,3729.0
2021-06-02 14:45:00,444.88,445.08,444.65,444.98,8431.0,433.7888,433.9838,433.5645,433.8863,8431.0
2021-06-02 14:50:00,444.99,444.99,444.62,444.78,3000.0,433.8961,433.8961,433.5353,433.6913,3000.0
2021-06-02 14:55:00,444.76,445.03,444.59,444.99,4861.0,433.6718,433.9351,433.506,433.8961,4861.0
2021-06-02 15:00:00,444.99,444.99,444.46,444.71,4629.0,433.8961,433.8961,433.3793,433.623,4629.0
2021-06-02 15:05:00,444.75,444.88,444.57,444.86,4899.0,433.662,433.7888,433.4865,433.7693,4899.0
2021-06-02 15:10:00,444.79,445.08,444.72,444.79,5047.0,433.701,433.9838,433.6328,433.701,5047.0
2021-06-02 15:15:00,444.7,444.84,444.56,444.62,4944.0,433.6133,433.7498,433.4768,433.5353,4944.0
2021-06-02 15:20:00,444.68,444.78,444.5,444.55,12701.0,433.5938,433.6913,433.4183,433.467,12701.0
2021-06-02 15:25:00,444.53,444.69,444.26,444.38,6570.0,433.4475,433.6035,433.1843,433.3013,6570.0
2021-06-02 15:30:00,444.45,444.91,444.41,444.53,6768.0,433.3695,433.8181,433.3305,433.4475,6768.0
2021-06-02 15:35:00,444.45,444.46,444.0,444.33,12261.0,433.3695,433.3793,432.9307,433.2525,12261.0
2021-06-02 15:40:00,444.35,445.0,444.22,444.94,16014.0,433.272,433.9058,433.1453,433.8473,16014.0
2021-06-02 15:45:00,445.0,445.4,444.85,445.23,14079.0,433.9058,434.2958,433.7595,434.1301,14079.0
2021-06-02 15:50:00,445.31,445.57,444.95,445.14,27624.0,434.2081,434.4616,433.8571,434.0423,27624.0
2021-06-02 15:55:00,445.07,445.62,444.87,445.43,47915.0,433.9741,434.5103,433.779,434.3251,47915.0
2021-06-03 09:30:00,439.5,442.79,438.0,441.81,48747.0,428.5429,431.7509,427.0803,430.7953,48747.0
2021-06-03 09:35:00,441.04,442.06,440.4,442.06,13719.0,430.0445,431.0391,429.4205,431.0391,13719.0
2021-06-03 09:40:00,441.94,441.94,439.97,440.22,28285.0,430.9221,430.9221,429.0012,429.245,28285.0
2021-06-03 09:45:00,440.16,441.54,439.72,440.75,33611.0,429.1865,430.5321,428.7574,429.7618,33611.0
2021-06-03 09:50:00,440.35,441.27,439.83,441.15,8796.0,429.3717,430.2688,428.8647,430.1518,8796.0
2021-06-03 09:55:00,441.15,441.8,440.78,441.0,6417.0,430.1518,430.7856,429.791,430.0055,6417.0
2021-06-03 10:00:00,440.86,442.48,440.82,442.36,11349.0,429.869,431.4486,429.83,431.3316,11349.0
2021-06-03 10:05:00,442.14,443.37,441.72,443.21,4727.0,431.1171,432.3164,430.7076,432.1604,4727.0
2021-06-03 10:10:00,443.96,444.65,443.33,444.35,4821.0,432.8917,433.5645,432.2774,433.272,4821.0
2021-06-03 10:15:00,444.03,444.84,443.2,443.98,11983.0,432.96,433.7498,432.1507,432.9112,11983.0
2021-06-03 10:20:00,443.88,445.1,443.77,445.1,5030.0,432.8137,434.0033,432.7065,434.0033,5030.0
2021-06-03 10:25:00,445.23,445.42,444.54,444.56,5612.0,434.1301,434.3153,433.4573,433.4768,5612.0
2021-06-03 10:30:00,444.3,444.87,444.05,444.8,5302.0,433.2233,433.779,432.9795,433.7108,5302.0
2021-06-03 10:35:00,444.79,445.16,444.16,444.27,5958.0,433.701,434.0618,433.0867,433.194,5958.0
2021-06-03 10:40:00,443.98,444.37,443.73,444.37,10260.0,432.9112,433.2915,432.6675,433.2915,10260.0
2021-06-03 10:45:00,444.23,445.63,444.17,445.52,9215.0,433.155,434.5201,433.0965,434.4128,9215.0
2021-06-03 10:50:00,445.68,446.1,445.43,445.97,4847.0,434.5689,434.9784,434.3251,434.8516,4847.0
2021-06-03 10:55:00,446.17,447.56,446.16,447.56,6293.0,435.0466,436.402,435.0369,436.402,6293.0
2021-06-03 11:00:00,447.66,448.63,447.59,448.25,12108.0,436.4995,437.4453,436.4312,437.0748,12108.0
2021-06-03 11:05:00,448.25,448.61,447.5,448.0,10385.0,437.0748,437.4258,436.3435,436.831,10385.0
2021-06-03 11:10:00,447.82,448.32,447.79,448.02,4413.0,436.6555,437.143,436.6262,436.8505,4413.0
2021-06-03 11:15:00,447.93,448.06,447.33,447.59,4814.0,436.7628,436.8895,436.1777,436.4312,4814.0
2021-06-03 11:20:00,447.67,447.71,447.15,447.31,7027.0,436.5092,436.5482,436.0022,436.1582,7027.0
2021-06-03 11:25:00,447.36,447.78,446.86,447.42,6076.0,436.207,436.6165,435.7194,436.2655,6076.0
2021-06-03 11:30:00,447.46,447.46,446.63,446.63,6183.0,436.3045,436.3045,435.4952,435.4952,6183.0
2021-06-03 11:35:00,446.55,446.93,446.14,446.33,10022.0,435.4172,435.7877,435.0174,435.2026,10022.0
2021-06-03 11:40:00,446.3,446.3,445.63,445.96,3600.0,435.1734,435.1734,434.5201,434.8419,3600.0
2021-06-03 11:45:00,445.93,446.34,445.56,445.91,16927.0,434.8126,435.2124,434.4518,434.7931,16927.0
2021-06-03 11:50:00,445.97,445.97,445.4,445.8,3671.0,434.8516,434.8516,434.2958,434.6859,3671.0
2021-06-03 11:55:00,445.81,446.86,445.8,446.86,4764.0,434.6956,435.7194,434.6859,435.7194,4764.0
2021-06-03 12:00:00,446.9,447.48,446.8,447.44,4894.0,435.7584,436.324,435.6609,436.285,4894.0
2021-06-03 12:05:00,447.54,447.83,447.05,447.71,5142.0,436.3825,436.6653,435.9047,436.5482,5142.0
2021-06-03 12:10:00,447.4,447.84,447.4,447.74,5698.0,436.246,436.675,436.246,436.5775,5698.0
2021-06-03 12:15:00,447.66,448.41,447.64,447.96,11668.0,436.4995,437.2308,436.48,436.792,11668.0
2021-06-03 12:20:00,447.89,448.3,447.86,447.98,4228.0,436.7238,437.1235,436.6945,436.8115,4228.0
2021-06-03 12:25:00,447.87,448.45,447.78,448.41,5778.0,436.7043,437.2698,436.6165,437.2308,5778.0
2021-06-03 12:30:00,448.54,448.64,448.09,448.47,7875.0,437.3576,437.4551,436.9188,437.2893,7875.0
2021-06-03 12:35:00,448.47,448.99,448.3,448.91,7390.0,437.2893,437.7963,437.1235,437.7183,7390.0
2021-06-03 12:40:00,448.91,449.14,448.82,448.98,4534.0,437.7183,437.9426,437.6306,437.7866,4534.0
2021-06-03 12:45:00,449.06,449.14,448.55,448.88,7287.0,437.8646,437.9426,437.3673,437.6891,7287.0
2021-06-03 12:50:00,448.85,448.89,448.45,448.73,5581.0,437.6598,437.6988,437.2698,437.5428,5581.0
2021-06-03 12:55:00,448.58,449.12,448.58,449.12,6951.0,437.3966,437.9231,437.3966,437.9231,6951.0
2021-06-03 13:00:00,449.21,449.28,449.01,449.01,7931.0,438.0108,438.0791,437.8158,437.8158,7931.0
2021-06-03 13:05:00,448.97,449.28,448.71,449.02,12557.0,437.7768,438.0791,437.5233,437.8256,12557.0
2021-06-03 13:10:00,449.29,449.74,449.27,449.62,6309.0,438.0889,438.5276,438.0694,438.4106,6309.0
2021-06-03 13:15:00,449.64,450.75,449.64,450.39,26416.0,438.4301,439.5125,438.4301,439.1614,26416.0
2021-06-03 13:20:00,450.43,450.44,450.03,450.44,3516.0,439.2004,439.2102,438.8104,439.2102,3516.0
2021-06-03 13:25:00,450.6,451.13,450.59,451.12,4833.0,439.3662,439.883,439.3564,439.8732,4833.0
2021-06-03 13:30:00,451.13,451.14,450.72,450.84,10303.0,439.883,439.8927,439.4832,439.6002,10303.0
2021-06-03 13:35:00,450.83,450.83,449.97,450.16,5762.0,439.5905,439.5905,438.7519,438.9372,5762.0
2021-06-03 13:40:00,450.16,450.51,450.04,450.25,7821.0,438.9372,439.2784,438.8202,439.0249,7821.0
2021-06-03 13:45:00,450.25,450.71,450.13,450.5,6732.0,439.0249,439.4735,438.9079,439.2687,6732.0
2021-06-03 13:50:00,450.46,450.88,450.34,450.8,4068.0,439.2297,439.6392,439.1127,439.5612,4068.0
2021-06-03 13:55:00,450.66,451.17,450.66,450.9,4059.0,439.4247,439.922,439.4247,439.6587,4059.0
2021-06-03 14:00:00,450.8,451.02,450.69,450.93,9315.0,439.5612,439.7757,439.454,439.688,9315.0
2021-06-03 14:05:00,451.0,451.25,450.8,451.08,6086.0,439.7562,440.0,439.5612,439.8342,6086.0
2021-06-03 14:10:00,451.0,451.09,450.71,450.83,7496.0,439.7562,439.844,439.4735,439.5905,7496.0
2021-06-03 14:15:00,450.72,450.72,450.29,450.38,10822.0,439.4832,439.4832,439.0639,439.1517,10822.0
2021-06-03 14:20:00,450.47,450.68,450.27,450.66,5122.0,439.2394,439.4442,439.0444,439.4247,5122.0
2021-06-03 14:25:00,450.66,450.7,450.44,450.44,7607.0,439.4247,439.4637,439.2102,439.2102,7607.0
2021-06-03 14:30:00,450.52,450.67,450.44,450.48,2667.0,439.2882,439.4344,439.2102,439.2492,2667.0
2021-06-03 14:35:00,450.51,450.53,450.17,450.17,6621.0,439.2784,439.2979,438.9469,438.9469,6621.0
2021-06-03 14:40:00,450.2,450.42,450.16,450.4,5470.0,438.9762,439.1907,438.9372,439.1712,5470.0
2021-06-03 14:45:00,450.32,450.59,450.32,450.53,3297.0,439.0932,439.3564,439.0932,439.2979,3297.0
2021-06-03 14:50:00,450.56,450.62,450.39,450.52,4530.0,439.3272,439.3857,439.1614,439.2882,4530.0
2021-06-03 14:55:00,450.52,450.56,450.12,450.49,4197.0,439.2882,439.3272,438.8982,439.2589,4197.0
2021-06-03 15:00:00,450.5,450.94,450.46,450.83,12769.0,439.2687,439.6977,439.2297,439.5905,12769.0
2021-06-03 15:05:00,450.81,450.81,450.38,450.58,4183.0,439.571,439.571,439.1517,439.3467,4183.0
2021-06-03 15:10:00,450.57,450.63,450.36,450.63,4049.0,439.3369,439.3954,439.1322,439.3954,4049.0
2021-06-03 15:15:00,450.57,451.48,450.57,450.9,16728.0,439.3369,440.2243,439.3369,439.6587,16728.0
2021-06-03 15:20:00,450.9,451.09,450.6,450.87,3588.0,439.6587,439.844,439.3662,439.6295,3588.0
2021-06-03 15:25:00,450.87,451.45,450.86,451.31,20969.0,439.6295,440.195,439.6197,440.0585,20969.0
2021-06-03 15:30:00,451.33,451.87,451.25,451.86,19649.0,440.078,440.6045,440.0,440.5948,19649.0
2021-06-03 15:35:00,451.8,451.93,451.64,451.83,19415.0,440.5363,440.663,440.3803,440.5655,19415.0
2021-06-03 15:40:00,451.84,451.88,450.82,450.92,17530.0,440.5753,440.6143,439.5807,439.6782,17530.0
2021-06-03 15:45:00,450.85,450.95,450.55,450.87,30051.0,439.61,439.7075,439.3174,439.6295,30051.0
2021-06-03 15:50:00,450.92,451.38,450.72,450.79,41089.0,439.6782,440.1267,439.4832,439.5515,41089.0
2021-06-03 15:55:00,450.79,451.4,450.56,450.69,62164.0,439.5515,440.1462,439.3272,439.454,62164.0
2021-06-04 09:30:00,454.98,457.14,454.01,456.36,20880.0,443.637,445.7431,442.6912,444.9826,20880.0
2021-06-04 09:35:00,456.74,457.5,455.27,456.91,12023.0,445.3531,446.0942,443.9198,445.5189,12023.0
2021-06-04 09:40:00,456.8,458.5,456.8,457.61,9895.0,445.4116,447.0692,445.4116,446.2014,9895.0
2021-06-04 09:45:00,457.66,457.73,455.96,457.14,14509.0,446.2502,446.3184,444.5926,445.7431,14509.0
2021-06-04 09:50:00,457.59,458.01,457.09,457.09,4129.0,446.1819,446.5915,445.6944,445.6944,4129.0
2021-06-04 09:55:00,457.15,457.43,456.81,456.94,4055.0,445.7529,446.0259,445.4214,445.5481,4055.0
2021-06-04 10:00:00,457.37,459.2,457.17,458.19,7032.0,445.9674,447.7518,445.7724,446.767,7032.0
2021-06-04 10:05:00,458.05,458.66,457.84,458.29,4220.0,446.6305,447.2253,446.4257,446.8645,4220.0
2021-06-04 10:10:00,458.62,459.43,458.62,459.17,5878.0,447.1862,447.9761,447.1862,447.7225,5878.0
2021-06-04 10:15:00,459.05,459.88,458.78,458.95,7638.0,447.6055,448.4148,447.3423,447.508,7638.0
2021-06-04 10:20:00,458.87,459.22,458.45,458.76,5925.0,447.43,447.7713,447.0205,447.3228,5925.0
2021-06-04 10:25:00,458.8,458.8,458.34,458.41,2167.0,447.3618,447.3618,446.9132,446.9815,2167.0
2021-06-04 10:30:00,458.82,459.04,458.48,458.71,4115.0,447.3813,447.5958,447.0497,447.274,4115.0
2021-06-04 10:35:00,458.81,460.22,458.67,460.06,6570.0,447.3715,448.7464,447.235,448.5903,6570.0
2021-06-04 10:40:00,460.17,460.73,460.12,460.14,4500.0,448.6976,449.2436,448.6489,448.6684,4500.0
2021-06-04 10:45:00,460.36,461.0,460.31,460.79,12125.0,448.8829,449.5069,448.8341,449.3021,12125.0
2021-06-04 10:50:00,460.64,460.71,459.44,460.21,9670.0,449.1559,449.2241,447.9858,448.7366,9670.0
2021-06-04 10:55:00,460.22,460.59,459.81,460.28,11591.0,448.7464,449.1071,448.3466,448.8049,11591.0
2021-06-04 11:00:00,460.18,460.18,459.65,460.04,5704.0,448.7074,448.7074,448.1906,448.5708,5704.0
2021-06-04 11:05:00,460.24,460.87,460.24,460.53,5109.0,448.7659,449.3802,448.7659,449.0486,5109.0
2021-06-04 11:10:00,460.51,461.35,460.29,460.29,11359.0,449.0291,449.8482,448.8146,448.8146,11359.0
2021-06-04 11:15:00,460.44,460.67,460.33,460.61,8394.0,448.9609,449.1851,448.8536,449.1266,8394.0
2021-06-04 11:20:00,460.7,461.9,460.65,461.71,16004.0,449.2144,450.3845,449.1656,450.1992,16004.0
2021-06-04 11:25:00,461.64,461.71,461.07,461.1,7391.0,450.131,450.1992,449.5752,449.6044,7391.0
2021-06-04 11:30:00,461.14,461.14,460.23,460.35,10215.0,449.6434,449.6434,448.7561,448.8731,10215.0
2021-06-04 11:35:00,460.36,460.66,459.86,460.4,7876.0,448.8829,449.1754,448.3953,448.9219,7876.0
2021-06-04 11:40:00,460.36,460.48,459.67,459.85,7191.0,448.8829,448.9999,448.2101,448.3856,7191.0
2021-06-04 11:45:00,459.89,459.89,459.28,459.74,4286.0,448.4246,448.4246,447.8298,448.2783,4286.0
2021-06-04 11:50:00,459.71,459.71,458.29,458.38,11720.0,448.2491,448.2491,446.8645,446.9522,11720.0
2021-06-04 11:55:00,458.39,458.63,457.78,458.45,19803.0,446.962,447.196,446.3672,447.0205,19803.0
2021-06-04 12:00:00,458.85,458.99,458.3,458.3,14370.0,447.4105,447.547,446.8742,446.8742,14370.0
2021-06-04 12:05:00,458.41,458.58,458.17,458.35,8192.0,446.9815,447.1472,446.7475,446.923,8192.0
2021-06-04 12:10:00,458.46,458.84,458.33,458.75,6878.0,447.0302,447.4008,446.9035,447.313,6878.0
2021-06-04 12:15:00,458.75,459.12,458.7,458.96,4300.0,447.313,447.6738,447.2643,447.5178,4300.0
2021-06-04 12:20:00,458.83,458.87,458.22,458.23,3907.0,447.391,447.43,446.7962,446.806,3907.0
2021-06-04 12:25:00,458.23,458.43,457.9,457.98,5641.0,446.806,447.001,446.4842,446.5622,5641.0
2021-06-04 12:30:00,458.0,458.31,457.95,458.24,15749.0,446.5817,446.884,446.533,446.8157,15749.0
2021-06-04 12:35:00,458.13,458.35,457.82,458.35,6866.0,446.7085,446.923,446.4062,446.923,6866.0
2021-06-04 12:40:00,458.36,458.36,457.97,458.01,5626.0,446.9327,446.9327,446.5525,446.5915,5626.0
2021-06-04 12:45:00,458.11,458.17,457.9,457.93,2978.0,446.689,446.7475,446.4842,446.5135,2978.0
2021-06-04 12:50:00,458.06,458.06,457.7,457.92,3980.0,446.6402,446.6402,446.2892,446.5037,3980.0
2021-06-04 12:55:00,457.85,458.58,457.85,458.58,5380.0,446.4354,447.1472,446.4354,447.1472,5380.0
2021-06-04 13:00:00,458.42,458.59,458.37,458.49,2102.0,446.9912,447.157,446.9425,447.0595,2102.0
2021-06-04 13:05:00,458.53,458.59,458.28,458.39,3548.0,447.0985,447.157,446.8547,446.962,3548.0
2021-06-04 13:10:00,458.42,458.81,458.42,458.68,4710.0,446.9912,447.3715,446.9912,447.2448,4710.0
2021-06-04 13:15:00,458.62,459.07,458.49,458.77,12202.0,447.1862,447.625,447.0595,447.3325,12202.0
2021-06-04 13:20:00,458.84,459.08,458.78,459.08,3350.0,447.4008,447.6348,447.3423,447.6348,3350.0
2021-06-04 13:25:00,458.97,459.27,458.84,459.17,5535.0,447.5275,447.82,447.4008,447.7225,5535.0
2021-06-04 13:30:00,459.17,459.59,459.1,459.38,8776.0,447.7225,448.1321,447.6543,447.9273,8776.0
2021-06-04 13:35:00,459.38,459.49,458.81,458.9,8039.0,447.9273,448.0346,447.3715,447.4593,8039.0
2021-06-04 13:40:00,458.94,459.57,458.93,459.32,1925.0,447.4983,448.1126,447.4885,447.8688,1925.0
2021-06-04 13:45:00,459.28,459.37,458.99,459.13,3708.0,447.8298,447.9176,447.547,447.6835,3708.0
2021-06-04 13:50:00,459.21,459.85,459.08,459.75,4813.0,447.7615,448.3856,447.6348,448.2881,4813.0
2021-06-04 13:55:00,459.72,459.86,459.52,459.55,4119.0,448.2588,448.3953,448.0638,448.0931,4119.0
2021-06-04 14:00:00,459.67,460.0,459.67,460.0,3520.0,448.2101,448.5318,448.2101,448.5318,3520.0
2021-06-04 14:05:00,460.02,460.59,460.02,460.13,5700.0,448.5513,449.1071,448.5513,448.6586,5700.0
2021-06-04 14:10:00,460.19,460.54,460.09,460.17,5933.0,448.7171,449.0584,448.6196,448.6976,5933.0
2021-06-04 14:15:00,460.36,460.75,460.28,460.75,5308.0,448.8829,449.2631,448.8049,449.2631,5308.0
2021-06-04 14:20:00,460.68,460.78,460.39,460.5,3366.0,449.1949,449.2924,448.9121,449.0194,3366.0
2021-06-04 14:25:00,460.55,460.81,460.49,460.67,4632.0,449.0681,449.3217,449.0096,449.1851,4632.0
2021-06-04 14:30:00,460.73,461.22,460.72,460.72,17888.0,449.2436,449.7214,449.2339,449.2339,17888.0
2021-06-04 14:35:00,460.69,461.09,460.55,460.55,5302.0,449.2046,449.5947,449.0681,449.0681,5302.0
2021-06-04 14:40:00,460.65,460.86,460.48,460.76,4800.0,449.1656,449.3704,448.9999,449.2729,4800.0
2021-06-04 14:45:00,460.89,460.96,460.8,460.87,2000.0,449.3997,449.4679,449.3119,449.3802,2000.0
2021-06-04 14:50:00,460.84,460.88,460.57,460.85,4598.0,449.3509,449.3899,449.0876,449.3607,4598.0
2021-06-04 14:55:00,460.87,461.0,460.6,460.6,7300.0,449.3802,449.5069,449.1169,449.1169,7300.0
2021-06-04 15:00:00,460.61,461.13,460.55,461.12,10892.0,449.1266,449.6337,449.0681,449.6239,10892.0
2021-06-04 15:05:00,460.96,461.56,460.95,461.21,12397.0,449.4679,450.053,449.4582,449.7117,12397.0
2021-06-04 15:10:00,461.07,461.32,460.92,461.15,8118.0,449.5752,449.8189,449.4289,449.6532,8118.0
2021-06-04 15:15:00,461.1,461.91,461.1,461.74,11971.0,449.6044,450.3942,449.6044,450.2285,11971.0
2021-06-04 15:20:00,461.76,462.1,461.54,461.54,7663.0,450.248,450.5795,450.0335,450.0335,7663.0
2021-06-04 15:25:00,461.53,461.6,461.13,461.35,3986.0,450.0237,450.092,449.6337,449.8482,3986.0
2021-06-04 15:30:00,461.47,461.68,461.39,461.68,11596.0,449.9652,450.17,449.8872,450.17,11596.0
2021-06-04 15:35:00,461.79,462.48,461.7,461.7,17361.0,450.2772,450.95,450.1895,450.1895,17361.0
2021-06-04 15:40:00,461.7,462.37,461.42,462.22,12091.0,450.1895,450.8428,449.9164,450.6965,12091.0
2021-06-04 15:45:00,462.24,463.15,462.12,462.89,27724.0,450.716,451.6033,450.599,451.3498,27724.0
2021-06-04 15:50:00,463.04,463.62,462.77,462.77,55773.0,451.4961,452.0616,451.2328,451.2328,55773.0
2021-06-04 15:55:00,462.58,462.74,461.65,462.28,46541.0,451.0475,451.2035,450.1407,450.755,46541.0
2021-06-07 09:30:00,459.56,461.29,458.82,460.43,24750.0,448.1028,449.7897,447.3813,448.9511,24750.0
2021-06-07 09:35:00,460.0,460.92,459.38,459.72,16342.0,448.5318,449.4289,447.9273,448.2588,16342.0
2021-06-07 09:40:00,459.71,460.87,459.11,460.87,8541.0,448.2491,449.3802,447.664,449.3802,8541.0
2021-06-07 09:45:00,460.2,461.72,460.2,461.72,5008.0,448.7269,450.209,448.7269,450.209,5008.0
2021-06-07 09:50:00,461.5,461.83,459.4,459.77,5962.0,449.9944,450.3162,447.9468,448.3076,5962.0
2021-06-07 09:55:00,459.77,461.3,459.77,461.3,2100.0,448.3076,449.7994,448.3076,449.7994,2100.0
2021-06-07 10:00:00,460.74,461.63,460.54,461.09,4563.0,449.2534,450.1212,449.0584,449.5947,4563.0
2021-06-07 10:05:00,460.92,461.41,460.63,460.63,1600.0,449.4289,449.9067,449.1461,449.1461,1600.0
2021-06-07 10:10:00,460.84,460.84,460.07,460.43,2400.0,449.3509,449.3509,448.6001,448.9511,2400.0
2021-06-07 10:15:00,460.22,461.1,459.92,460.77,4467.0,448.7464,449.6044,448.4538,449.2826,4467.0
2021-06-07 10:20:00,460.46,460.94,459.7,460.45,6433.0,448.9804,449.4484,448.2393,448.9706,6433.0
2021-06-07 10:25:00,460.59,460.93,460.25,460.31,4400.0,449.1071,449.4387,448.7756,448.8341,4400.0
2021-06-07 10:30:00,460.52,460.71,460.0,460.17,2008.0,449.0389,449.2241,448.5318,448.6976,2008.0
2021-06-07 10:35:00,460.13,460.26,459.75,459.77,16649.0,448.6586,448.7854,448.2881,448.3076,16649.0
2021-06-07 10:40:00,459.27,459.67,459.27,459.35,2070.0,447.82,448.2101,447.82,447.898,2070.0
2021-06-07 10:45:00,459.15,459.86,458.93,459.86,2365.0,447.703,448.3953,447.4885,448.3953,2365.0
2021-06-07 10:50:00,460.05,460.23,459.45,459.47,3624.0,448.5806,448.7561,447.9956,448.0151,3624.0
2021-06-07 10:55:00,459.5,459.61,458.46,459.03,5013.0,448.0443,448.1516,447.0302,447.586,5013.0
2021-06-07 11:00:00,458.85,459.42,458.55,459.23,10155.0,447.4105,447.9663,447.118,447.781,10155.0
2021-06-07 11:05:00,459.08,459.08,458.31,458.72,4500.0,447.6348,447.6348,446.884,447.2838,4500.0
2021-06-07 11:10:00,458.77,459.18,458.34,458.75,4067.0,447.3325,447.7323,446.9132,447.313,4067.0
2021-06-07 11:15:00,458.81,459.08,458.0,458.24,20906.0,447.3715,447.6348,446.5817,446.8157,20906.0
2021-06-07 11:20:00,458.38,458.47,457.46,457.77,4523.0,446.9522,447.04,446.0552,446.3574,4523.0
2021-06-07 11:25:00,458.02,458.02,457.43,457.73,1545.0,446.6012,446.6012,446.0259,446.3184,1545.0
2021-06-07 11:30:00,457.59,458.18,457.24,458.09,3523.0,446.1819,446.7572,445.8407,446.6695,3523.0
2021-06-07 11:35:00,458.12,458.7,457.85,458.18,18647.0,446.6987,447.2643,446.4354,446.7572,18647.0
2021-06-07 11:40:00,457.85,458.63,457.62,458.63,1700.0,446.4354,447.196,446.2112,447.196,1700.0
2021-06-07 11:45:00,458.16,458.42,458.15,458.39,1838.0,446.7377,446.9912,446.728,446.962,1838.0
2021-06-07 11:50:00,458.71,459.58,458.71,459.05,3806.0,447.274,448.1223,447.274,447.6055,3806.0
2021-06-07 11:55:00,459.0,459.04,458.6,458.79,1700.0,447.5568,447.5958,447.1667,447.352,1700.0
2021-06-07 12:00:00,458.88,459.06,458.65,459.03,3296.0,447.4398,447.6153,447.2155,447.586,3296.0
2021-06-07 12:05:00,459.02,459.18,458.85,458.85,1960.0,447.5763,447.7323,447.4105,447.4105,1960.0
2021-06-07 12:10:00,458.93,459.19,458.34,458.34,6500.0,447.4885,447.742,446.9132,446.9132,6500.0
2021-06-07 12:15:00,458.39,458.48,457.66,457.67,4169.0,446.962,447.0497,446.2502,446.2599,4169.0
2021-06-07 12:20:00,457.54,457.63,456.79,456.79,3764.0,446.1332,446.2209,445.4019,445.4019,3764.0
2021-06-07 12:25:00,456.9,457.04,456.47,456.53,4967.0,445.5091,445.6456,445.0899,445.1484,4967.0
2021-06-07 12:30:00,456.61,457.1,456.61,456.98,3400.0,445.2264,445.7041,445.2264,445.5871,3400.0
2021-06-07 12:35:00,456.9,457.51,456.9,457.21,2731.0,445.5091,446.1039,445.5091,445.8114,2731.0
2021-06-07 12:40:00,457.36,457.36,456.7,456.84,6219.0,445.9577,445.9577,445.3141,445.4506,6219.0
2021-06-07 12:45:00,456.82,456.84,456.37,456.42,2001.0,445.4311,445.4506,444.9923,445.0411,2001.0
2021-06-07 12:50:00,456.49,456.6,455.99,456.03,4000.0,445.1094,445.2166,444.6218,444.6608,4000.0
2021-06-07 12:55:00,455.98,456.22,455.65,455.87,3171.0,444.6121,444.8461,444.2903,444.5048,3171.0
2021-06-07 13:00:00,456.0,456.19,455.62,455.68,5360.0,444.6316,444.8168,444.261,444.3195,5360.0
2021-06-07 13:05:00,455.74,455.74,455.12,455.38,5497.0,444.378,444.378,443.7735,444.027,5497.0
2021-06-07 13:10:00,455.38,455.49,454.95,455.08,5529.0,444.027,444.1343,443.6077,443.7345,5529.0
2021-06-07 13:15:00,455.08,456.35,454.8,455.95,6652.0,443.7345,444.9728,443.4615,444.5828,6652.0
2021-06-07 13:20:00,455.64,455.7,455.32,455.33,1000.0,444.2805,444.339,443.9685,443.9783,1000.0
2021-06-07 13:25:00,455.33,455.5,454.94,455.47,2687.0,443.9783,444.144,443.598,444.1148,2687.0
2021-06-07 13:30:00,455.47,455.97,455.47,455.93,1535.0,444.1148,444.6023,444.1148,444.5633,1535.0
2021-06-07 13:35:00,456.02,456.19,455.9,456.16,2175.0,444.6511,444.8168,444.5341,444.7876,2175.0
2021-06-07 13:40:00,456.01,456.33,455.75,456.33,3179.0,444.6413,444.9533,444.3878,444.9533,3179.0
2021-06-07 13:45:00,456.26,456.65,455.9,456.33,4025.0,444.8851,445.2654,444.5341,444.9533,4025.0
2021-06-07 13:50:00,456.36,456.54,456.04,456.16,2100.0,444.9826,445.1581,444.6706,444.7876,2100.0
2021-06-07 13:55:00,456.24,456.61,456.16,456.22,1402.0,444.8656,445.2264,444.7876,444.8461,1402.0
2021-06-07 14:00:00,456.06,456.36,455.88,456.36,1500.0,444.6901,444.9826,444.5146,444.9826,1500.0
2021-06-07 14:05:00,456.29,456.71,456.29,456.6,3161.0,444.9143,445.3239,444.9143,445.2166,3161.0
2021-06-07 14:10:00,456.67,456.89,456.33,456.89,2912.0,445.2849,445.4994,444.9533,445.4994,2912.0
2021-06-07 14:15:00,456.89,457.04,456.38,456.39,6637.0,445.4994,445.6456,445.0021,445.0118,6637.0
2021-06-07 14:20:00,456.55,456.74,456.0,456.09,2972.0,445.1679,445.3531,444.6316,444.7193,2972.0
2021-06-07 14:25:00,456.31,456.59,456.26,456.44,1800.0,444.9338,445.2069,444.8851,445.0606,1800.0
2021-06-07 14:30:00,456.58,456.92,456.56,456.63,2103.0,445.1971,445.5286,445.1776,445.2459,2103.0
2021-06-07 14:35:00,456.78,456.87,456.57,456.76,2412.0,445.3921,445.4799,445.1874,445.3726,2412.0
2021-06-07 14:40:00,456.75,456.75,456.3,456.36,4148.0,445.3629,445.3629,444.9241,444.9826,4148.0
2021-06-07 14:45:00,456.31,456.38,456.08,456.18,2500.0,444.9338,445.0021,444.7096,444.8071,2500.0
2021-06-07 14:50:00,456.34,456.52,456.18,456.47,1300.0,444.9631,445.1386,444.8071,445.0899,1300.0
2021-06-07 14:55:00,456.94,457.31,456.79,456.79,4812.0,445.5481,445.9089,445.4019,445.4019,4812.0
2021-06-07 15:00:00,456.52,456.9,456.52,456.89,4194.0,445.1386,445.5091,445.1386,445.4994,4194.0
2021-06-07 15:05:00,456.78,456.87,456.22,456.34,10990.0,445.3921,445.4799,444.8461,444.9631,10990.0
2021-06-07 15:10:00,456.3,456.3,456.06,456.17,5399.0,444.9241,444.9241,444.6901,444.7973,5399.0
2021-06-07 15:15:00,456.07,456.56,456.06,456.53,4400.0,444.6998,445.1776,444.6901,445.1484,4400.0
2021-06-07 15:20:00,456.56,457.08,456.56,457.05,1700.0,445.1776,445.6846,445.1776,445.6554,1700.0
2021-06-07 15:25:00,457.15,457.32,457.11,457.21,5016.0,445.7529,445.9187,445.7139,445.8114,5016.0
2021-06-07 15:30:00,457.23,457.23,456.55,456.81,3450.0,445.8309,445.8309,445.1679,445.4214,3450.0
2021-06-07 15:35:00,456.81,456.81,456.42,456.46,4099.0,445.4214,445.4214,445.0411,445.0801,4099.0
2021-06-07 15:40:00,456.43,456.67,456.24,456.43,5987.0,445.0508,445.2849,444.8656,445.0508,5987.0
2021-06-07 15:45:00,456.29,456.9,456.28,456.74,4087.0,444.9143,445.5091,444.9046,445.3531,4087.0
2021-06-07 15:50:00,457.14,457.29,456.86,456.98,17305.0,445.7431,445.8894,445.4701,445.5871,17305.0
2021-06-07 15:55:00,457.12,457.49,456.84,457.2,19736.0,445.7236,446.0844,445.4506,445.8017,19736.0
2021-06-08 09:30:00,460.88,462.98,458.82,461.81,22381.0,449.3899,451.4376,447.3813,450.2967,22381.0
2021-06-08 09:35:00,461.94,462.77,460.95,461.24,9089.0,450.4235,451.2328,449.4582,449.7409,9089.0
2021-06-08 09:40:00,461.36,462.68,461.2,461.72,5137.0,449.8579,451.145,449.7019,450.209,5137.0
2021-06-08 09:45:00,461.8,462.25,461.22,462.0,4894.0,450.287,450.7258,449.7214,450.482,4894.0
2021-06-08 09:50:00,462.3,462.5,461.54,462.25,12290.0,450.7745,450.9695,450.0335,450.7258,12290.0
2021-06-08 09:55:00,462.14,462.18,461.38,461.65,4500.0,450.6185,450.6575,449.8774,450.1407,4500.0
2021-06-08 10:00:00,461.6,461.84,460.57,461.83,17364.0,450.092,450.326,449.0876,450.3162,17364.0
2021-06-08 10:05:00,461.72,462.97,461.56,462.26,11126.0,450.209,451.4278,450.053,450.7355,11126.0
2021-06-08 10:10:00,462.31,462.33,461.08,461.49,48809.0,450.7843,450.8038,449.5849,449.9847,48809.0
2021-06-08 10:15:00,461.6,462.93,461.13,462.66,25321.0,450.092,451.3888,449.6337,451.1255,25321.0
2021-06-08 10:20:00,462.67,463.19,462.51,462.77,10578.0,451.1353,451.6423,450.9793,451.2328,10578.0
2021-06-08 10:25:00,463.2,463.5,462.77,463.21,8611.0,451.6521,451.9446,451.2328,451.6618,8611.0
2021-06-08 10:30:00,463.09,463.23,462.16,462.72,6106.0,451.5448,451.6813,450.638,451.184,6106.0
2021-06-08 10:35:00,462.62,462.71,461.19,461.19,11678.0,451.0865,451.1743,449.6922,449.6922,11678.0
2021-06-08 10:40:00,461.1,461.97,461.01,461.52,8896.0,449.6044,450.4527,449.5167,450.0139,8896.0
2021-06-08 10:45:00,461.5,461.63,461.29,461.51,6545.0,449.9944,450.1212,449.7897,450.0042,6545.0
2021-06-08 10:50:00,461.41,461.41,460.31,460.31,6952.0,449.9067,449.9067,448.8341,448.8341,6952.0
2021-06-08 10:55:00,460.53,460.65,460.1,460.16,1759.0,449.0486,449.1656,448.6294,448.6879,1759.0
2021-06-08 11:00:00,460.16,461.37,460.16,460.42,7012.0,448.6879,449.8677,448.6879,448.9414,7012.0
2021-06-08 11:05:00,460.65,461.86,460.54,461.86,8056.0,449.1656,450.3455,449.0584,450.3455,8056.0
2021-06-08 11:10:00,461.57,462.16,461.35,461.66,4776.0,450.0627,450.638,449.8482,450.1505,4776.0
2021-06-08 11:15:00,461.74,462.03,460.89,460.89,3759.0,450.2285,450.5112,449.3997,449.3997,3759.0
2021-06-08 11:20:00,460.58,460.91,459.84,460.54,6343.0,449.0974,449.4192,448.3758,449.0584,6343.0
2021-06-08 11:25:00,460.54,461.29,460.37,461.29,3141.0,449.0584,449.7897,448.8926,449.7897,3141.0
2021-06-08 11:30:00,461.16,461.29,460.77,460.98,3835.0,449.6629,449.7897,449.2826,449.4874,3835.0
2021-06-08 11:35:00,460.99,461.12,460.65,460.91,3805.0,449.4972,449.6239,449.1656,449.4192,3805.0
2021-06-08 11:40:00,460.97,461.35,460.4,461.35,3326.0,449.4777,449.8482,448.9219,449.8482,3326.0
2021-06-08 11:45:00,461.77,462.16,461.56,461.86,4729.0,450.2577,450.638,450.053,450.3455,4729.0
2021-06-08 11:50:00,461.59,461.92,461.35,461.57,5355.0,450.0822,450.404,449.8482,450.0627,5355.0
2021-06-08 11:55:00,461.48,461.75,461.44,461.68,3400.0,449.9749,450.2382,449.9359,450.17,3400.0
2021-06-08 12:00:00,461.56,462.24,461.47,462.24,3194.0,450.053,450.716,449.9652,450.716,3194.0
2021-06-08 12:05:00,462.35,463.0,462.35,462.6,9132.0,450.8233,451.4571,450.8233,451.067,9132.0
2021-06-08 12:10:00,462.53,462.53,461.9,462.2,12008.0,450.9988,450.9988,450.3845,450.677,12008.0
2021-06-08 12:15:00,462.25,462.92,461.97,462.9,11005.0,450.7258,451.379,450.4527,451.3595,11005.0
2021-06-08 12:20:00,462.78,462.78,462.3,462.42,18703.0,451.2425,451.2425,450.7745,450.8915,18703.0
2021-06-08 12:25:00,462.54,462.59,461.84,462.52,16885.0,451.0085,451.0573,450.326,450.989,16885.0
2021-06-08 12:30:00,462.52,463.68,462.51,463.47,17369.0,450.989,452.1201,450.9793,451.9153,17369.0
2021-06-08 12:35:00,463.37,463.52,463.04,463.18,4917.0,451.8178,451.9641,451.4961,451.6326,4917.0
2021-06-08 12:40:00,463.23,464.09,463.2,463.76,8661.0,451.6813,452.5199,451.6521,452.1981,8661.0
2021-06-08 12:45:00,463.71,463.82,462.73,462.8,7883.0,452.1494,452.2566,451.1938,451.262,7883.0
2021-06-08 12:50:00,462.93,462.93,462.59,462.65,12270.0,451.3888,451.3888,451.0573,451.1158,12270.0
2021-06-08 12:55:00,462.65,463.56,462.53,463.4,6418.0,451.1158,452.0031,450.9988,451.8471,6418.0
2021-06-08 13:00:00,463.31,463.8,463.21,463.21,12523.0,451.7593,452.2371,451.6618,451.6618,12523.0
2021-06-08 13:05:00,463.24,463.24,462.93,463.13,2454.0,451.6911,451.6911,451.3888,451.5838,2454.0
2021-06-08 13:10:00,463.17,463.29,462.97,463.13,2700.0,451.6228,451.7398,451.4278,451.5838,2700.0
2021-06-08 13:15:00,462.97,463.13,462.86,462.96,5809.0,451.4278,451.5838,451.3205,451.418,5809.0
2021-06-08 13:20:00,462.95,463.34,462.94,463.22,3706.0,451.4083,451.7886,451.3985,451.6716,3706.0
2021-06-08 13:25:00,463.18,463.44,463.06,463.35,2446.0,451.6326,451.8861,451.5156,451.7983,2446.0
2021-06-08 13:30:00,463.2,463.31,463.13,463.28,2652.0,451.6521,451.7593,451.5838,451.7301,2652.0
2021-06-08 13:35:00,463.42,463.42,462.91,462.91,3685.0,451.8666,451.8666,451.3693,451.3693,3685.0
2021-06-08 13:40:00,462.91,463.44,462.91,463.4,3424.0,451.3693,451.8861,451.3693,451.8471,3424.0
2021-06-08 13:45:00,463.35,463.51,463.19,463.21,8561.0,451.7983,451.9543,451.6423,451.6618,8561.0
2021-06-08 13:50:00,463.18,463.29,462.76,463.07,4012.0,451.6326,451.7398,451.223,451.5253,4012.0
2021-06-08 13:55:00,463.06,463.8,462.99,463.34,10372.0,451.5156,452.2371,451.4473,451.7886,10372.0
2021-06-08 14:00:00,463.22,463.43,462.99,463.34,1500.0,451.6716,451.8763,451.4473,451.7886,1500.0
2021-06-08 14:05:00,463.28,463.38,463.1,463.12,9233.0,451.7301,451.8276,451.5546,451.5741,9233.0
2021-06-08 14:10:00,463.2,463.2,462.9,463.13,5266.0,451.6521,451.6521,451.3595,451.5838,5266.0
2021-06-08 14:15:00,463.11,464.2,463.1,463.75,37554.0,451.5643,452.6271,451.5546,452.1884,37554.0
2021-06-08 14:20:00,463.88,463.92,463.48,463.54,7878.0,452.3151,452.3541,451.9251,451.9836,7878.0
2021-06-08 14:25:00,463.49,463.79,463.33,463.53,10816.0,451.9348,452.2274,451.7788,451.9738,10816.0
2021-06-08 14:30:00,463.44,463.88,463.34,463.88,3747.0,451.8861,452.3151,451.7886,452.3151,3747.0
2021-06-08 14:35:00,464.0,464.13,463.8,463.8,1804.0,452.4321,452.5589,452.2371,452.2371,1804.0
2021-06-08 14:40:00,463.75,464.31,463.75,464.31,4803.0,452.1884,452.7344,452.1884,452.7344,4803.0
2021-06-08 14:45:00,464.41,464.54,464.27,464.41,4654.0,452.8319,452.9587,452.6954,452.8319,4654.0
2021-06-08 14:50:00,464.4,464.7,464.29,464.67,6742.0,452.8221,453.1147,452.7149,453.0854,6742.0
2021-06-08 14:55:00,464.63,465.18,464.63,464.71,7951.0,453.0464,453.5827,453.0464,453.1244,7951.0
2021-06-08 15:00:00,464.72,465.05,464.72,464.9,5487.0,453.1342,453.4559,453.1342,453.3097,5487.0
2021-06-08 15:05:00,464.89,465.31,464.89,465.26,7896.0,453.2999,453.7095,453.2999,453.6607,7896.0
2021-06-08 15:10:00,465.25,465.35,464.87,465.21,6613.0,453.651,453.7485,453.2804,453.612,6613.0
2021-06-08 15:15:00,465.27,465.55,465.14,465.21,5330.0,453.6705,453.9435,453.5437,453.612,5330.0
2021-06-08 15:20:00,465.21,465.37,464.72,464.72,7212.0,453.612,453.768,453.1342,453.1342,7212.0
2021-06-08 15:25:00,464.71,464.96,464.62,464.87,5529.0,453.1244,453.3682,453.0367,453.2804,5529.0
2021-06-08 15:30:00,464.8,465.66,464.77,465.46,12320.0,453.2122,454.0507,453.1829,453.8557,12320.0
2021-06-08 15:35:00,465.46,465.87,465.19,465.54,11458.0,453.8557,454.2555,453.5925,453.9337,11458.0
2021-06-08 15:40:00,465.59,466.0,465.46,465.8,17177.0,453.9825,454.3823,453.8557,454.1872,17177.0
2021-06-08 15:45:00,465.76,465.82,465.38,465.38,25712.0,454.1482,454.2067,453.7777,453.7777,25712.0
2021-06-08 15:50:00,465.29,465.87,465.25,465.25,44892.0,453.69,454.2555,453.651,453.651,44892.0
2021-06-08 15:55:00,465.27,465.6,465.12,465.27,76720.0,453.6705,453.9922,453.5242,453.6705,76720.0
2021-06-09 09:30:00,466.12,468.77,466.12,466.6,23037.0,454.4993,457.0832,454.4993,454.9673,23037.0
2021-06-09 09:35:00,466.98,468.77,466.93,468.49,3505.0,455.3378,457.0832,455.2891,456.8102,3505.0
2021-06-09 09:40:00,468.55,469.22,467.44,469.11,6297.0,456.8687,457.522,455.7864,457.4147,6297.0
2021-06-09 09:45:00,469.35,469.87,468.46,468.46,9477.0,457.6487,458.1558,456.7809,456.7809,9477.0
2021-06-09 09:50:00,468.46,468.76,467.6,468.76,4687.0,456.7809,457.0735,455.9424,457.0735,4687.0
2021-06-09 09:55:00,469.01,469.72,469.01,469.2,7811.0,457.3172,458.0095,457.3172,457.5025,7811.0
2021-06-09 10:00:00,469.47,469.47,467.4,467.48,19217.0,457.7658,457.7658,455.7474,455.8254,19217.0
2021-06-09 10:05:00,467.2,467.41,466.77,466.78,5412.0,455.5523,455.7571,455.1331,455.1428,5412.0
2021-06-09 10:10:00,466.77,466.91,466.3,466.57,5757.0,455.1331,455.2696,454.6748,454.938,5757.0
2021-06-09 10:15:00,466.43,466.61,465.64,466.43,5249.0,454.8015,454.9771,454.0312,454.8015,5249.0
2021-06-09 10:20:00,466.51,466.83,466.07,466.35,2982.0,454.8795,455.1916,454.4505,454.7235,2982.0
2021-06-09 10:25:00,466.51,466.77,466.19,466.24,3204.0,454.8795,455.1331,454.5675,454.6163,3204.0
2021-06-09 10:30:00,466.47,466.63,466.29,466.37,2832.0,454.8405,454.9966,454.665,454.743,2832.0
2021-06-09 10:35:00,466.39,466.7,466.02,466.7,2451.0,454.7625,455.0648,454.4018,455.0648,2451.0
2021-06-09 10:40:00,466.7,466.85,466.32,466.78,4943.0,455.0648,455.2111,454.6943,455.1428,4943.0
2021-06-09 10:45:00,466.68,466.75,465.42,465.42,3027.0,455.0453,455.1136,453.8167,453.8167,3027.0
2021-06-09 10:50:00,465.67,465.95,465.44,465.95,3057.0,454.0605,454.3335,453.8362,454.3335,3057.0
2021-06-09 10:55:00,466.13,466.34,465.94,466.24,4316.0,454.509,454.7138,454.3238,454.6163,4316.0
2021-06-09 11:00:00,466.21,467.03,466.2,466.75,3871.0,454.587,455.3866,454.5773,455.1136,3871.0
2021-06-09 11:05:00,466.81,467.1,466.52,466.71,4985.0,455.1721,455.4548,454.8893,455.0746,4985.0
2021-06-09 11:10:00,466.5,466.66,466.3,466.33,2300.0,454.8698,455.0258,454.6748,454.704,2300.0
2021-06-09 11:15:00,466.11,466.57,465.93,466.33,3237.0,454.4895,454.938,454.314,454.704,3237.0
2021-06-09 11:20:00,466.41,466.91,466.41,466.76,4601.0,454.782,455.2696,454.782,455.1233,4601.0
2021-06-09 11:25:00,466.76,466.81,466.54,466.72,2821.0,455.1233,455.1721,454.9088,455.0843,2821.0
2021-06-09 11:30:00,466.7,467.5,466.53,467.41,3235.0,455.0648,455.8449,454.899,455.7571,3235.0
2021-06-09 11:35:00,467.19,467.27,466.8,467.27,2923.0,455.5426,455.6206,455.1623,455.6206,2923.0
2021-06-09 11:40:00,467.22,467.58,467.12,467.35,2072.0,455.5718,455.9229,455.4743,455.6986,2072.0
2021-06-09 11:45:00,467.31,467.71,467.28,467.71,2714.0,455.6596,456.0496,455.6303,456.0496,2714.0
2021-06-09 11:50:00,467.79,467.79,467.23,467.23,4397.0,456.1276,456.1276,455.5816,455.5816,4397.0
2021-06-09 11:55:00,467.11,467.2,466.51,467.09,3726.0,455.4646,455.5523,454.8795,455.4451,3726.0
2021-06-09 12:00:00,466.93,467.39,466.87,467.31,2458.0,455.2891,455.7376,455.2306,455.6596,2458.0
2021-06-09 12:05:00,467.35,467.94,467.26,467.51,8847.0,455.6986,456.2739,455.6108,455.8546,8847.0
2021-06-09 12:10:00,467.5,468.05,467.5,468.04,1511.0,455.8449,456.3812,455.8449,456.3714,1511.0
2021-06-09 12:15:00,468.29,468.71,468.19,468.55,2008.0,456.6152,457.0247,456.5177,456.8687,2008.0
2021-06-09 12:20:00,468.53,468.92,468.44,468.45,5777.0,456.8492,457.2295,456.7614,456.7712,5777.0
2021-06-09 12:25:00,468.41,468.93,468.41,468.81,2601.0,456.7322,457.2392,456.7322,457.1222,2601.0
2021-06-09 12:30:00,468.94,468.99,468.54,468.91,2700.0,457.249,457.2977,456.8589,457.2197,2700.0
2021-06-09 12:35:00,469.1,469.31,469.03,469.31,2973.0,457.405,457.6097,457.3367,457.6097,2973.0
2021-06-09 12:40:00,469.53,469.63,469.24,469.24,3367.0,457.8243,457.9218,457.5415,457.5415,3367.0
2021-06-09 12:45:00,469.33,469.33,468.96,469.06,1618.0,457.6292,457.6292,457.2685,457.366,1618.0
2021-06-09 12:50:00,469.1,469.56,469.1,469.36,2622.0,457.405,457.8535,457.405,457.6585,2622.0
2021-06-09 12:55:00,469.29,469.47,469.15,469.47,3579.0,457.5902,457.7658,457.4537,457.7658,3579.0
2021-06-09 13:00:00,469.6,469.67,469.48,469.6,2337.0,457.8925,457.9608,457.7755,457.8925,2337.0
2021-06-09 13:05:00,469.5,469.68,469.25,469.5,2408.0,457.795,457.9705,457.5512,457.795,2408.0
2021-06-09 13:10:00,469.48,469.59,469.36,469.45,1913.0,457.7755,457.8828,457.6585,457.7462,1913.0
2021-06-09 13:15:00,469.27,469.69,469.09,469.68,3600.0,457.5707,457.9803,457.3952,457.9705,3600.0
2021-06-09 13:20:00,469.77,470.07,469.67,469.9,4969.0,458.0583,458.3508,457.9608,458.185,4969.0
2021-06-09 13:25:00,469.99,469.99,469.57,469.57,2472.0,458.2728,458.2728,457.8633,457.8633,2472.0
2021-06-09 13:30:00,469.5,469.65,469.22,469.58,2268.0,457.795,457.9413,457.522,457.873,2268.0
2021-06-09 13:35:00,469.65,469.7,469.34,469.51,3078.0,457.9413,457.99,457.639,457.8048,3078.0
2021-06-09 13:40:00,469.53,469.59,469.31,469.38,2174.0,457.8243,457.8828,457.6097,457.678,2174.0
2021-06-09 13:45:00,469.38,469.73,469.38,469.64,1457.0,457.678,458.0193,457.678,457.9315,1457.0
2021-06-09 13:50:00,469.86,469.86,469.67,469.81,3090.0,458.146,458.146,457.9608,458.0973,3090.0
2021-06-09 13:55:00,469.8,469.82,469.43,469.54,3541.0,458.0875,458.107,457.7267,457.834,3541.0
2021-06-09 14:00:00,469.67,470.3,469.5,470.15,4207.0,457.9608,458.5751,457.795,458.4288,4207.0
2021-06-09 14:05:00,470.03,470.09,469.51,469.6,2849.0,458.3118,458.3703,457.8048,457.8925,2849.0
2021-06-09 14:10:00,469.56,469.73,469.56,469.73,2505.0,457.8535,458.0193,457.8535,458.0193,2505.0
2021-06-09 14:15:00,469.87,470.29,469.84,470.08,4871.0,458.1558,458.5653,458.1265,458.3605,4871.0
2021-06-09 14:20:00,470.25,470.46,470.12,470.2,3986.0,458.5263,458.7311,458.3995,458.4776,3986.0
2021-06-09 14:25:00,470.18,470.38,470.11,470.33,3608.0,458.458,458.6531,458.3898,458.6043,3608.0
2021-06-09 14:30:00,470.34,470.61,470.2,470.58,3980.0,458.6141,458.8773,458.4776,458.8481,3980.0
2021-06-09 14:35:00,470.45,470.59,469.78,469.92,2513.0,458.7213,458.8578,458.068,458.2045,2513.0
2021-06-09 14:40:00,470.01,470.17,469.78,469.87,5061.0,458.2923,458.4483,458.068,458.1558,5061.0
2021-06-09 14:45:00,469.87,469.87,469.33,469.36,2530.0,458.1558,458.1558,457.6292,457.6585,2530.0
2021-06-09 14:50:00,469.34,469.49,469.03,469.13,3974.0,457.639,457.7853,457.3367,457.4342,3974.0
2021-06-09 14:55:00,469.32,469.82,469.21,469.57,4039.0,457.6195,458.107,457.5122,457.8633,4039.0
2021-06-09 15:00:00,469.69,469.73,469.33,469.33,2522.0,457.9803,458.0193,457.6292,457.6292,2522.0
2021-06-09 15:05:00,469.33,469.46,469.3,469.38,2392.0,457.6292,457.756,457.6,457.678,2392.0
2021-06-09 15:10:00,469.32,469.41,469.23,469.41,2358.0,457.6195,457.7072,457.5317,457.7072,2358.0
2021-06-09 15:15:00,469.48,469.75,469.37,469.47,3883.0,457.7755,458.0388,457.6682,457.7658,3883.0
2021-06-09 15:20:00,469.47,469.78,469.4,469.46,4351.0,457.7658,458.068,457.6975,457.756,4351.0
2021-06-09 15:25:00,469.51,469.65,469.26,469.55,3258.0,457.8048,457.9413,457.561,457.8438,3258.0
2021-06-09 15:30:00,469.28,469.47,469.24,469.4,4880.0,457.5805,457.7658,457.5415,457.6975,4880.0
2021-06-09 15:35:00,469.36,469.67,469.12,469.67,5747.0,457.6585,457.9608,457.4245,457.9608,5747.0
2021-06-09 15:40:00,469.3,469.3,468.47,468.69,12699.0,457.6,457.6,456.7907,457.0052,12699.0
2021-06-09 15:45:00,468.8,469.25,468.77,469.1,10340.0,457.1125,457.5512,457.0832,457.405,10340.0
2021-06-09 15:50:00,469.02,469.61,468.47,468.95,32498.0,457.327,457.9023,456.7907,457.2587,32498.0
2021-06-09 15:55:00,468.86,469.19,468.32,468.32,64344.0,457.171,457.4927,456.6444,456.6444,64344.0
2021-06-10 09:30:00,467.32,469.52,466.24,469.14,19387.0,455.6694,457.8145,454.6163,457.444,19387.0
2021-06-10 09:35:00,469.02,471.0,468.94,471.0,18080.0,457.327,459.2576,457.249,459.2576,18080.0
2021-06-10 09:40:00,471.45,471.5,470.45,470.7,8991.0,459.6964,459.7451,458.7213,458.9651,8991.0
2021-06-10 09:45:00,470.7,472.3,470.46,471.89,7487.0,458.9651,460.5252,458.7311,460.1254,7487.0
2021-06-10 09:50:00,471.63,473.02,471.11,473.02,6924.0,459.8719,461.2272,459.3649,461.2272,6924.0
2021-06-10 09:55:00,473.02,473.71,472.7,472.7,6359.0,461.2272,461.9,460.9152,460.9152,6359.0
2021-06-10 10:00:00,472.45,473.66,472.22,472.37,14004.0,460.6715,461.8513,460.4472,460.5935,14004.0
2021-06-10 10:05:00,472.49,473.29,472.48,472.66,4022.0,460.7105,461.4905,460.7007,460.8762,4022.0
2021-06-10 10:10:00,472.51,472.55,471.69,471.69,4336.0,460.73,460.769,459.9304,459.9304,4336.0
2021-06-10 10:15:00,471.88,473.11,471.86,472.55,2404.0,460.1157,461.315,460.0962,460.769,2404.0
2021-06-10 10:20:00,472.69,472.69,471.5,471.82,9848.0,460.9055,460.9055,459.7451,460.0572,9848.0
2021-06-10 10:25:00,472.03,472.05,471.29,471.72,2893.0,460.2619,460.2814,459.5404,459.9597,2893.0
2021-06-10 10:30:00,471.87,472.27,471.67,471.79,2336.0,460.1059,460.4959,459.9109,460.0279,2336.0
2021-06-10 10:35:00,471.55,471.55,470.19,470.24,6593.0,459.7939,459.7939,458.4678,458.5166,6593.0
2021-06-10 10:40:00,470.41,470.84,470.25,470.33,1628.0,458.6823,459.1016,458.5263,458.6043,1628.0
2021-06-10 10:45:00,470.11,470.11,468.63,468.99,10432.0,458.3898,458.3898,456.9467,457.2977,10432.0
2021-06-10 10:50:00,468.93,469.09,468.37,468.6,7310.0,457.2392,457.3952,456.6932,456.9174,7310.0
2021-06-10 10:55:00,467.93,469.07,467.93,468.21,3429.0,456.2641,457.3757,456.2641,456.5372,3429.0
2021-06-10 11:00:00,468.2,469.11,467.86,469.11,5378.0,456.5274,457.4147,456.1959,457.4147,5378.0
2021-06-10 11:05:00,468.84,469.48,468.66,469.37,3134.0,457.1515,457.7755,456.9759,457.6682,3134.0
2021-06-10 11:10:00,469.25,470.0,469.11,469.79,2650.0,457.5512,458.2825,457.4147,458.0778,2650.0
2021-06-10 11:15:00,469.97,470.24,469.89,470.24,3115.0,458.2533,458.5166,458.1753,458.5166,3115.0
2021-06-10 11:20:00,470.26,470.67,470.05,470.57,4231.0,458.5361,458.9358,458.3313,458.8383,4231.0
2021-06-10 11:25:00,470.73,471.0,470.71,470.9,3657.0,458.9943,459.2576,458.9748,459.1601,3657.0
2021-06-10 11:30:00,470.96,471.45,470.92,471.06,4218.0,459.2186,459.6964,459.1796,459.3161,4218.0
2021-06-10 11:35:00,470.85,471.22,470.85,471.15,4505.0,459.1113,459.4721,459.1113,459.4039,4505.0
2021-06-10 11:40:00,471.16,471.16,470.53,470.81,1900.0,459.4136,459.4136,458.7993,459.0723,1900.0
2021-06-10 11:45:00,471.14,471.58,471.13,471.45,1695.0,459.3941,459.8231,459.3844,459.6964,1695.0
2021-06-10 11:50:00,471.58,471.96,471.45,471.6,2869.0,459.8231,460.1937,459.6964,459.8426,2869.0
2021-06-10 11:55:00,471.65,471.87,471.63,471.77,1650.0,459.8914,460.1059,459.8719,460.0084,1650.0
2021-06-10 12:00:00,471.8,471.92,471.46,471.75,2811.0,460.0377,460.1547,459.7061,459.9889,2811.0
2021-06-10 12:05:00,471.74,471.89,471.47,471.64,2096.0,459.9792,460.1254,459.7159,459.8817,2096.0
2021-06-10 12:10:00,471.67,472.39,471.56,472.22,3754.0,459.9109,460.613,459.8036,460.4472,3754.0
2021-06-10 12:15:00,472.39,472.39,472.0,472.13,2611.0,460.613,460.613,460.2327,460.3594,2611.0
2021-06-10 12:20:00,472.07,472.11,471.73,472.04,2813.0,460.3009,460.3399,459.9694,460.2717,2813.0
2021-06-10 12:25:00,471.76,471.76,471.47,471.66,1800.0,459.9987,459.9987,459.7159,459.9012,1800.0
2021-06-10 12:30:00,471.43,472.09,471.43,472.09,4399.0,459.6769,460.3204,459.6769,460.3204,4399.0
2021-06-10 12:35:00,472.01,472.31,471.77,472.13,2735.0,460.2424,460.5349,460.0084,460.3594,2735.0
2021-06-10 12:40:00,472.12,472.3,472.07,472.21,1100.0,460.3497,460.5252,460.3009,460.4374,1100.0
2021-06-10 12:45:00,472.31,472.31,471.88,472.09,4807.0,460.5349,460.5349,460.1157,460.3204,4807.0
2021-06-10 12:50:00,472.2,472.22,472.03,472.05,3351.0,460.4277,460.4472,460.2619,460.2814,3351.0
2021-06-10 12:55:00,471.95,472.11,471.82,471.99,2260.0,460.1839,460.3399,460.0572,460.2229,2260.0
2021-06-10 13:00:00,472.0,472.1,471.64,471.77,2400.0,460.2327,460.3302,459.8817,460.0084,2400.0
2021-06-10 13:05:00,472.02,472.36,471.99,472.24,2698.0,460.2522,460.5837,460.2229,460.4667,2698.0
2021-06-10 13:10:00,472.48,472.48,472.19,472.32,2250.0,460.7007,460.7007,460.4179,460.5447,2250.0
2021-06-10 13:15:00,472.35,472.43,472.27,472.43,1350.0,460.5739,460.652,460.4959,460.652,1350.0
2021-06-10 13:20:00,472.41,472.41,472.08,472.12,10209.0,460.6325,460.6325,460.3107,460.3497,10209.0
2021-06-10 13:25:00,471.98,472.13,471.72,471.72,2904.0,460.2132,460.3594,459.9597,459.9597,2904.0
2021-06-10 13:30:00,471.92,472.0,471.3,471.55,2900.0,460.1547,460.2327,459.5501,459.7939,2900.0
2021-06-10 13:35:00,471.47,471.59,471.06,471.49,3577.0,459.7159,459.8329,459.3161,459.7354,3577.0
2021-06-10 13:40:00,471.49,471.57,471.27,471.37,2339.0,459.7354,459.8134,459.5209,459.6184,2339.0
2021-06-10 13:45:00,471.34,471.63,471.25,471.63,2514.0,459.5891,459.8719,459.5014,459.8719,2514.0
2021-06-10 13:50:00,471.52,471.67,471.42,471.64,4196.0,459.7646,459.9109,459.6671,459.8817,4196.0
2021-06-10 13:55:00,471.65,472.28,471.49,471.74,10847.0,459.8914,460.5057,459.7354,459.9792,10847.0
2021-06-10 14:00:00,471.84,472.09,471.68,471.81,6751.0,460.0767,460.3204,459.9207,460.0474,6751.0
2021-06-10 14:05:00,471.92,472.15,471.59,471.59,6837.0,460.1547,460.3789,459.8329,459.8329,6837.0
2021-06-10 14:10:00,471.58,472.11,471.53,471.89,3203.0,459.8231,460.3399,459.7744,460.1254,3203.0
2021-06-10 14:15:00,471.81,472.04,471.71,471.71,2150.0,460.0474,460.2717,459.9499,459.9499,2150.0
2021-06-10 14:20:00,471.9,471.9,471.38,471.54,3550.0,460.1352,460.1352,459.6281,459.7841,3550.0
2021-06-10 14:25:00,471.5,471.98,471.49,471.76,3354.0,459.7451,460.2132,459.7354,459.9987,3354.0
2021-06-10 14:30:00,471.87,472.03,471.69,471.99,2552.0,460.1059,460.2619,459.9304,460.2229,2552.0
2021-06-10 14:35:00,471.9,472.07,471.66,471.75,4309.0,460.1352,460.3009,459.9012,459.9889,4309.0
2021-06-10 14:40:00,472.01,472.06,471.71,471.72,3504.0,460.2424,460.2912,459.9499,459.9597,3504.0
2021-06-10 14:45:00,471.55,471.83,471.39,471.63,8533.0,459.7939,460.0669,459.6379,459.8719,8533.0
2021-06-10 14:50:00,471.59,471.77,471.49,471.68,6782.0,459.8329,460.0084,459.7354,459.9207,6782.0
2021-06-10 14:55:00,471.83,471.83,471.52,471.66,6422.0,460.0669,460.0669,459.7646,459.9012,6422.0
2021-06-10 15:00:00,471.68,471.71,471.01,471.01,3860.0,459.9207,459.9499,459.2674,459.2674,3860.0
2021-06-10 15:05:00,471.08,471.71,470.98,471.67,8305.0,459.3356,459.9499,459.2381,459.9109,8305.0
2021-06-10 15:10:00,471.68,471.88,471.46,471.46,5480.0,459.9207,460.1157,459.7061,459.7061,5480.0
2021-06-10 15:15:00,471.42,471.55,470.96,471.08,13640.0,459.6671,459.7939,459.2186,459.3356,13640.0
2021-06-10 15:20:00,471.23,472.18,471.04,472.18,4578.0,459.4819,460.4082,459.2966,460.4082,4578.0
2021-06-10 15:25:00,472.02,472.23,471.89,472.2,5678.0,460.2522,460.4569,460.1254,460.4277,5678.0
2021-06-10 15:30:00,472.08,472.21,471.11,471.34,5221.0,460.3107,460.4374,459.3649,459.5891,5221.0
2021-06-10 15:35:00,471.39,472.22,471.39,472.01,7261.0,459.6379,460.4472,459.6379,460.2424,7261.0
2021-06-10 15:40:00,471.86,472.15,471.75,471.97,7429.0,460.0962,460.3789,459.9889,460.2034,7429.0
2021-06-10 15:45:00,472.0,472.05,471.54,471.76,9975.0,460.2327,460.2814,459.7841,459.9987,9975.0
2021-06-10 15:50:00,471.87,472.5,471.3,471.43,42150.0,460.1059,460.7202,459.5501,459.6769,42150.0
2021-06-10 15:55:00,471.49,471.65,471.16,471.57,61661.0,459.7354,459.8914,459.4136,459.8134,61661.0
2021-06-11 09:30:00,470.3,471.32,468.69,470.76,30222.0,458.5751,459.5696,457.0052,459.0236,30222.0
2021-06-11 09:35:00,470.85,472.87,470.82,471.69,8215.0,459.1113,461.081,459.0821,459.9304,8215.0
2021-06-11 09:40:00,471.65,472.69,470.95,472.28,10130.0,459.8914,460.9055,459.2089,460.5057,10130.0
2021-06-11 09:45:00,472.04,473.11,471.66,473.11,4739.0,460.2717,461.315,459.9012,461.315,4739.0
2021-06-11 09:50:00,473.13,473.36,472.69,472.96,6011.0,461.3345,461.5588,460.9055,461.1687,6011.0
2021-06-11 09:55:00,473.17,473.25,471.8,473.23,7259.0,461.3735,461.4515,460.0377,461.432,7259.0
2021-06-11 10:00:00,473.57,473.84,472.48,472.48,9222.0,461.7635,462.0268,460.7007,460.7007,9222.0
2021-06-11 10:05:00,472.45,473.6,472.04,473.58,8415.0,460.6715,461.7928,460.2717,461.7733,8415.0
2021-06-11 10:10:00,473.4,474.03,473.4,473.96,4283.0,461.5978,462.2121,461.5978,462.1438,4283.0
2021-06-11 10:15:00,473.84,474.56,473.82,474.16,5897.0,462.0268,462.7289,462.0073,462.3388,5897.0
2021-06-11 10:20:00,474.01,474.12,472.66,472.66,2812.0,462.1926,462.2998,460.8762,460.8762,2812.0
2021-06-11 10:25:00,472.68,473.97,472.37,473.46,3395.0,460.8957,462.1536,460.5935,461.6563,3395.0
2021-06-11 10:30:00,473.85,473.94,473.43,473.94,3709.0,462.0366,462.1243,461.627,462.1243,3709.0
2021-06-11 10:35:00,473.75,473.75,473.0,473.0,3846.0,461.939,461.939,461.2077,461.2077,3846.0
2021-06-11 10:40:00,473.13,473.4,472.33,472.33,4861.0,461.3345,461.5978,460.5544,460.5544,4861.0
2021-06-11 10:45:00,472.56,472.56,471.56,472.0,4700.0,460.7787,460.7787,459.8036,460.2327,4700.0
2021-06-11 10:50:00,472.02,473.03,471.71,472.89,3570.0,460.2522,461.237,459.9499,461.1005,3570.0
2021-06-11 10:55:00,473.04,473.04,472.18,472.33,4138.0,461.2467,461.2467,460.4082,460.5544,4138.0
2021-06-11 11:00:00,472.55,472.57,471.41,471.5,7000.0,460.769,460.7885,459.6574,459.7451,7000.0
2021-06-11 11:05:00,471.95,472.74,471.94,472.52,5859.0,460.1839,460.9542,460.1742,460.7397,5859.0
2021-06-11 11:10:00,472.74,473.47,472.74,473.3,3000.0,460.9542,461.666,460.9542,461.5003,3000.0
2021-06-11 11:15:00,473.43,473.96,473.18,473.96,4500.0,461.627,462.1438,461.3833,462.1438,4500.0
2021-06-11 11:20:00,474.21,474.22,473.62,473.62,4828.0,462.3876,462.3973,461.8123,461.8123,4828.0
2021-06-11 11:25:00,473.77,473.95,473.4,473.44,4159.0,461.9585,462.1341,461.5978,461.6368,4159.0
2021-06-11 11:30:00,473.32,473.32,472.63,472.68,4757.0,461.5198,461.5198,460.847,460.8957,4757.0
2021-06-11 11:35:00,472.61,473.03,472.61,472.78,4622.0,460.8275,461.237,460.8275,460.9932,4622.0
2021-06-11 11:40:00,472.92,473.11,472.47,472.85,5134.0,461.1297,461.315,460.691,461.0615,5134.0
2021-06-11 11:45:00,472.81,474.3,472.8,474.16,5683.0,461.0225,462.4753,461.0127,462.3388,5683.0
2021-06-11 11:50:00,474.36,474.62,473.81,473.82,6630.0,462.5338,462.7874,461.9976,462.0073,6630.0
2021-06-11 11:55:00,473.97,474.02,472.94,473.25,3958.0,462.1536,462.2023,461.1492,461.4515,3958.0
2021-06-11 12:00:00,473.22,473.29,472.97,473.1,5500.0,461.4223,461.4905,461.1785,461.3053,5500.0
2021-06-11 12:05:00,473.1,473.22,472.63,472.72,5244.0,461.3053,461.4223,460.847,460.9347,5244.0
2021-06-11 12:10:00,472.93,473.25,472.79,472.79,3325.0,461.1395,461.4515,461.003,461.003,3325.0
2021-06-11 12:15:00,472.66,472.73,472.37,472.44,4220.0,460.8762,460.9445,460.5935,460.6617,4220.0
2021-06-11 12:20:00,472.37,472.4,471.72,471.73,3351.0,460.5935,460.6227,459.9597,459.9694,3351.0
2021-06-11 12:25:00,471.63,472.01,471.34,471.34,9354.0,459.8719,460.2424,459.5891,459.5891,9354.0
2021-06-11 12:30:00,471.47,472.15,471.33,471.33,7085.0,459.7159,460.3789,459.5794,459.5794,7085.0
2021-06-11 12:35:00,471.26,471.39,470.96,470.96,4067.0,459.5111,459.6379,459.2186,459.2186,4067.0
2021-06-11 12:40:00,471.04,471.42,470.99,471.04,8763.0,459.2966,459.6671,459.2479,459.2966,8763.0
2021-06-11 12:45:00,471.08,471.36,470.9,471.09,7791.0,459.3356,459.6086,459.1601,459.3454,7791.0
2021-06-11 12:50:00,471.12,471.52,470.76,470.76,6289.0,459.3746,459.7646,459.0236,459.0236,6289.0
2021-06-11 12:55:00,470.89,471.17,470.58,471.0,6989.0,459.1503,459.4234,458.8481,459.2576,6989.0
2021-06-11 13:00:00,471.06,471.16,470.43,470.59,6894.0,459.3161,459.4136,458.7018,458.8578,6894.0
2021-06-11 13:05:00,470.67,470.93,470.44,470.69,10747.0,458.9358,459.1894,458.7116,458.9553,10747.0
2021-06-11 13:10:00,470.55,470.8,470.32,470.32,8714.0,458.8188,459.0626,458.5946,458.5946,8714.0
2021-06-11 13:15:00,470.42,470.42,469.94,470.17,6180.0,458.6921,458.6921,458.224,458.4483,6180.0
2021-06-11 13:20:00,470.13,470.18,469.81,470.09,6633.0,458.4093,458.458,458.0973,458.3703,6633.0
2021-06-11 13:25:00,470.15,470.25,469.83,469.83,7248.0,458.4288,458.5263,458.1168,458.1168,7248.0
2021-06-11 13:30:00,469.88,470.06,469.66,469.81,5179.0,458.1655,458.341,457.951,458.0973,5179.0
2021-06-11 13:35:00,469.76,470.27,469.76,470.18,4866.0,458.0485,458.5458,458.0485,458.458,4866.0
2021-06-11 13:40:00,470.0,470.07,469.81,469.86,7860.0,458.2825,458.3508,458.0973,458.146,7860.0
2021-06-11 13:45:00,469.99,469.99,469.82,469.86,3950.0,458.2728,458.2728,458.107,458.146,3950.0
2021-06-11 13:50:00,469.88,470.35,469.85,470.02,7749.0,458.1655,458.6238,458.1363,458.302,7749.0
2021-06-11 13:55:00,470.13,470.83,470.07,470.67,4209.0,458.4093,459.0918,458.3508,458.9358,4209.0
2021-06-11 14:00:00,470.86,471.84,470.83,471.84,1700.0,459.1211,460.0767,459.0918,460.0767,1700.0
2021-06-11 14:05:00,472.0,472.13,471.8,472.13,1919.0,460.2327,460.3594,460.0377,460.3594,1919.0
2021-06-11 14:10:00,472.39,472.67,472.39,472.67,1000.0,460.613,460.886,460.613,460.886,1000.0
2021-06-11 14:15:00,472.54,472.72,472.32,472.67,5949.0,460.7592,460.9347,460.5447,460.886,5949.0
2021-06-11 14:20:00,472.88,472.9,472.13,472.22,4998.0,461.0907,461.1102,460.3594,460.4472,4998.0
2021-06-11 14:25:00,472.36,472.93,472.36,472.83,1809.0,460.5837,461.1395,460.5837,461.042,1809.0
2021-06-11 14:30:00,472.84,472.84,472.52,472.63,3869.0,461.0517,461.0517,460.7397,460.847,3869.0
2021-06-11 14:35:00,472.5,472.59,472.31,472.46,3089.0,460.7202,460.808,460.5349,460.6812,3089.0
2021-06-11 14:40:00,472.48,472.54,472.26,472.44,3200.0,460.7007,460.7592,460.4862,460.6617,3200.0
2021-06-11 14:45:00,472.44,472.67,472.31,472.56,3121.0,460.6617,460.886,460.5349,460.7787,3121.0
2021-06-11 14:50:00,472.48,472.48,472.1,472.27,4263.0,460.7007,460.7007,460.3302,460.4959,4263.0
2021-06-11 14:55:00,472.21,472.31,472.07,472.11,6032.0,460.4374,460.5349,460.3009,460.3399,6032.0
2021-06-11 15:00:00,472.18,472.21,471.76,471.81,5831.0,460.4082,460.4374,459.9987,460.0474,5831.0
2021-06-11 15:05:00,471.84,471.88,471.68,471.8,3922.0,460.0767,460.1157,459.9207,460.0377,3922.0
2021-06-11 15:10:00,471.77,471.82,471.22,471.31,7090.0,460.0084,460.0572,459.4721,459.5599,7090.0
2021-06-11 15:15:00,471.52,471.75,471.52,471.64,5436.0,459.7646,459.9889,459.7646,459.8817,5436.0
2021-06-11 15:20:00,471.67,472.04,471.53,472.0,6380.0,459.9109,460.2717,459.7744,460.2327,6380.0
2021-06-11 15:25:00,471.99,472.36,471.83,472.36,5513.0,460.2229,460.5837,460.0669,460.5837,5513.0
2021-06-11 15:30:00,472.24,472.26,471.73,471.87,9774.0,460.4667,460.4862,459.9694,460.1059,9774.0
2021-06-11 15:35:00,471.71,471.75,471.47,471.5,12827.0,459.9499,459.9889,459.7159,459.7451,12827.0
2021-06-11 15:40:00,471.5,472.08,471.31,471.85,13512.0,459.7451,460.3107,459.5599,460.0864,13512.0
2021-06-11 15:45:00,471.83,472.01,471.61,471.75,12562.0,460.0669,460.2424,459.8524,459.9889,12562.0
2021-06-11 15:50:00,471.78,472.91,471.15,471.94,56743.0,460.0182,461.12,459.4039,460.1742,56743.0
2021-06-11 15:55:00,471.82,472.77,471.18,472.25,101767.0,460.0572,460.9835,459.4331,460.4764,101767.0
2021-06-14 09:30:00,472.33,473.12,472.0,472.62,12782.0,460.5544,461.3248,460.2327,460.8372,12782.0
2021-06-14 09:35:00,472.48,472.48,471.31,471.98,3843.0,460.7007,460.7007,459.5599,460.2132,3843.0
2021-06-14 09:40:00,472.44,473.1,472.44,473.05,1580.0,460.6617,461.3053,460.6617,461.2565,1580.0
2021-06-14 09:45:00,473.05,473.86,472.67,473.86,2649.0,461.2565,462.0463,460.886,462.0463,2649.0
2021-06-14 09:50:00,474.23,474.51,472.62,473.27,6462.0,462.4071,462.6801,460.8372,461.471,6462.0
2021-06-14 09:55:00,473.07,473.07,471.85,472.28,7082.0,461.276,461.276,460.0864,460.5057,7082.0
2021-06-14 10:00:00,472.37,472.37,471.0,471.01,6974.0,460.5935,460.5935,459.2576,459.2674,6974.0
2021-06-14 10:05:00,470.96,472.48,470.68,472.22,20176.0,459.2186,460.7007,458.9456,460.4472,20176.0
2021-06-14 10:10:00,472.22,472.59,471.0,471.23,7025.0,460.4472,460.808,459.2576,459.4819,7025.0
2021-06-14 10:15:00,471.4,471.7,470.93,471.16,7237.0,459.6476,459.9402,459.1894,459.4136,7237.0
2021-06-14 10:20:00,471.46,471.5,470.53,471.0,5810.0,459.7061,459.7451,458.7993,459.2576,5810.0
2021-06-14 10:25:00,471.02,471.02,470.26,470.26,7661.0,459.2771,459.2771,458.5361,458.5361,7661.0
2021-06-14 10:30:00,470.1,470.84,469.99,470.44,5276.0,458.38,459.1016,458.2728,458.7116,5276.0
2021-06-14 10:35:00,470.43,470.57,469.87,470.57,4776.0,458.7018,458.8383,458.1558,458.8383,4776.0
2021-06-14 10:40:00,470.6,470.79,470.18,470.18,5866.0,458.8676,459.0528,458.458,458.458,5866.0
2021-06-14 10:45:00,470.17,470.88,469.88,470.68,5252.0,458.4483,459.1406,458.1655,458.9456,5252.0
2021-06-14 10:50:00,470.66,471.18,470.52,471.18,4096.0,458.9261,459.4331,458.7896,459.4331,4096.0
2021-06-14 10:55:00,471.32,471.35,470.64,471.33,5901.0,459.5696,459.5989,458.9066,459.5794,5901.0
2021-06-14 11:00:00,471.32,471.49,470.93,471.3,5092.0,459.5696,459.7354,459.1894,459.5501,5092.0
2021-06-14 11:05:00,471.21,471.26,470.6,470.6,8378.0,459.4624,459.5111,458.8676,458.8676,8378.0
2021-06-14 11:10:00,470.73,471.58,470.66,471.58,4321.0,458.9943,459.8231,458.9261,459.8231,4321.0
2021-06-14 11:15:00,471.58,471.58,471.15,471.43,4405.0,459.8231,459.8231,459.4039,459.6769,4405.0
2021-06-14 11:20:00,471.27,471.56,470.88,471.06,6915.0,459.5209,459.8036,459.1406,459.3161,6915.0
2021-06-14 11:25:00,471.1,471.35,470.78,471.07,11801.0,459.3551,459.5989,459.0431,459.3259,11801.0
2021-06-14 11:30:00,471.27,471.35,470.79,471.12,16083.0,459.5209,459.5989,459.0528,459.3746,16083.0
2021-06-14 11:35:00,470.9,471.13,470.53,470.91,15766.0,459.1601,459.3844,458.7993,459.1699,15766.0
2021-06-14 11:40:00,471.02,471.88,470.92,471.7,8880.0,459.2771,460.1157,459.1796,459.9402,8880.0
2021-06-14 11:45:00,471.78,471.85,471.53,471.7,3500.0,460.0182,460.0864,459.7744,459.9402,3500.0
2021-06-14 11:50:00,471.68,472.05,471.66,471.97,8627.0,459.9207,460.2814,459.9012,460.2034,8627.0
2021-06-14 11:55:00,471.89,472.15,471.78,471.89,11376.0,460.1254,460.3789,460.0182,460.1254,11376.0
2021-06-14 12:00:00,471.89,472.01,471.43,472.0,6420.0,460.1254,460.2424,459.6769,460.2327,6420.0
2021-06-14 12:05:00,471.77,472.25,471.74,472.2,4200.0,460.0084,460.4764,459.9792,460.4277,4200.0
2021-06-14 12:10:00,472.21,473.13,472.21,473.04,1417.0,460.4374,461.3345,460.4374,461.2467,1417.0
2021-06-14 12:15:00,473.29,473.41,472.94,473.04,5284.0,461.4905,461.6075,461.1492,461.2467,5284.0
2021-06-14 12:20:00,473.02,473.21,472.4,472.49,2637.0,461.2272,461.4125,460.6227,460.7105,2637.0
2021-06-14 12:25:00,472.54,472.74,472.49,472.67,4147.0,460.7592,460.9542,460.7105,460.886,4147.0
2021-06-14 12:30:00,472.64,472.64,471.98,472.23,3749.0,460.8567,460.8567,460.2132,460.4569,3749.0
2021-06-14 12:35:00,472.23,472.6,472.11,472.13,3992.0,460.4569,460.8177,460.3399,460.3594,3992.0
2021-06-14 12:40:00,472.21,472.45,472.09,472.39,2582.0,460.4374,460.6715,460.3204,460.613,2582.0
2021-06-14 12:45:00,472.24,472.51,472.21,472.34,3700.0,460.4667,460.73,460.4374,460.5642,3700.0
2021-06-14 12:50:00,472.33,472.63,472.33,472.58,2200.0,460.5544,460.847,460.5544,460.7982,2200.0
2021-06-14 12:55:00,472.73,473.34,472.67,473.06,3551.0,460.9445,461.5393,460.886,461.2662,3551.0
2021-06-14 13:00:00,473.16,473.39,472.96,472.96,3200.0,461.3638,461.588,461.1687,461.1687,3200.0
2021-06-14 13:05:00,472.93,473.16,472.88,473.06,2900.0,461.1395,461.3638,461.0907,461.2662,2900.0
2021-06-14 13:10:00,473.0,473.09,472.8,473.09,2106.0,461.2077,461.2955,461.0127,461.2955,2106.0
2021-06-14 13:15:00,472.75,472.91,472.5,472.5,2181.0,460.964,461.12,460.7202,460.7202,2181.0
2021-06-14 13:20:00,472.56,472.91,472.54,472.54,1517.0,460.7787,461.12,460.7592,460.7592,1517.0
2021-06-14 13:25:00,472.42,472.67,472.4,472.65,2045.0,460.6422,460.886,460.6227,460.8665,2045.0
2021-06-14 13:30:00,472.65,472.88,472.57,472.88,3126.0,460.8665,461.0907,460.7885,461.0907,3126.0
2021-06-14 13:35:00,472.77,472.77,472.33,472.33,4356.0,460.9835,460.9835,460.5544,460.5544,4356.0
2021-06-14 13:40:00,472.41,472.49,471.69,471.95,4760.0,460.6325,460.7105,459.9304,460.1839,4760.0
2021-06-14 13:45:00,472.07,472.82,472.06,472.74,8048.0,460.3009,461.0322,460.2912,460.9542,8048.0
2021-06-14 13:50:00,472.68,472.68,472.53,472.6,600.0,460.8957,460.8957,460.7495,460.8177,600.0
2021-06-14 13:55:00,472.53,472.96,472.52,472.96,1007.0,460.7495,461.1687,460.7397,461.1687,1007.0
2021-06-14 14:00:00,472.99,473.28,472.98,473.18,3200.0,461.198,461.4808,461.1882,461.3833,3200.0
2021-06-14 14:05:00,473.3,473.34,472.82,472.82,4159.0,461.5003,461.5393,461.0322,461.0322,4159.0
2021-06-14 14:10:00,472.72,472.84,472.51,472.51,3700.0,460.9347,461.0517,460.73,460.73,3700.0
2021-06-14 14:15:00,472.59,472.7,472.5,472.58,3383.0,460.808,460.9152,460.7202,460.7982,3383.0
2021-06-14 14:20:00,472.57,473.11,472.57,472.94,3255.0,460.7885,461.315,460.7885,461.1492,3255.0
2021-06-14 14:25:00,472.83,472.96,472.83,472.91,800.0,461.042,461.1687,461.042,461.12,800.0
2021-06-14 14:30:00,472.85,473.42,472.85,473.36,4805.0,461.0615,461.6173,461.0615,461.5588,4805.0
2021-06-14 14:35:00,473.37,473.66,473.27,473.62,3128.0,461.5685,461.8513,461.471,461.8123,3128.0
2021-06-14 14:40:00,473.63,473.84,473.61,473.71,2094.0,461.822,462.0268,461.8025,461.9,2094.0
2021-06-14 14:45:00,473.64,473.75,473.61,473.74,1984.0,461.8318,461.939,461.8025,461.9293,1984.0
2021-06-14 14:50:00,473.83,473.94,473.74,473.94,4146.0,462.0171,462.1243,461.9293,462.1243,4146.0
2021-06-14 14:55:00,473.89,474.14,473.74,474.08,2449.0,462.0756,462.3193,461.9293,462.2608,2449.0
2021-06-14 15:00:00,474.07,474.26,473.8,474.15,3623.0,462.2511,462.4363,461.9878,462.3291,3623.0
2021-06-14 15:05:00,474.21,474.22,473.98,473.99,5010.0,462.3876,462.3973,462.1633,462.1731,5010.0
2021-06-14 15:10:00,474.01,474.01,473.27,473.4,3793.0,462.1926,462.1926,461.471,461.5978,3793.0
2021-06-14 15:15:00,473.51,473.51,473.16,473.37,4562.0,461.705,461.705,461.3638,461.5685,4562.0
2021-06-14 15:20:00,473.32,473.35,473.13,473.28,4271.0,461.5198,461.549,461.3345,461.4808,4271.0
2021-06-14 15:25:00,473.23,473.83,473.16,473.83,5534.0,461.432,462.0171,461.3638,462.0171,5534.0
2021-06-14 15:30:00,473.92,474.2,473.71,474.15,5469.0,462.1048,462.3778,461.9,462.3291,5469.0
2021-06-14 15:35:00,474.16,474.55,473.94,474.38,9664.0,462.3388,462.7191,462.1243,462.5533,9664.0
2021-06-14 15:40:00,474.4,475.1,474.39,474.83,9486.0,462.5728,463.2554,462.5631,462.9921,9486.0
2021-06-14 15:45:00,474.87,475.67,474.82,475.6,10224.0,463.0311,463.8112,462.9824,463.7429,10224.0
2021-06-14 15:50:00,475.76,476.62,475.58,476.41,36530.0,463.8989,464.7375,463.7234,464.5327,36530.0
2021-06-14 15:55:00,476.56,476.99,475.98,476.97,42659.0,464.679,465.0983,464.1135,465.0788,42659.0
2021-06-15 09:30:00,478.19,478.19,472.29,475.21,23568.0,466.2684,466.2684,460.5154,463.3626,23568.0
2021-06-15 09:35:00,476.19,476.19,473.98,475.04,6103.0,464.3182,464.3182,462.1633,463.1969,6103.0
2021-06-15 09:40:00,474.54,475.05,473.84,474.4,6963.0,462.7094,463.2066,462.0268,462.5728,6963.0
2021-06-15 09:45:00,474.45,475.05,474.45,474.61,5851.0,462.6216,463.2066,462.6216,462.7776,5851.0
2021-06-15 09:50:00,475.01,476.08,474.76,475.91,2400.0,463.1676,464.211,462.9239,464.0452,2400.0
2021-06-15 09:55:00,475.59,475.59,474.43,474.77,5075.0,463.7332,463.7332,462.6021,462.9336,5075.0
2021-06-15 10:00:00,475.03,475.43,474.24,474.24,32239.0,463.1871,463.5772,462.4168,462.4168,32239.0
2021-06-15 10:05:00,474.24,474.78,473.67,474.78,10272.0,462.4168,462.9434,461.861,462.9434,10272.0
2021-06-15 10:10:00,474.58,475.14,474.41,474.62,13043.0,462.7484,463.2944,462.5826,462.7874,13043.0
2021-06-15 10:15:00,474.81,475.05,474.0,474.0,7752.0,462.9726,463.2066,462.1828,462.1828,7752.0
2021-06-15 10:20:00,474.19,475.05,474.0,474.27,6491.0,462.3681,463.2066,462.1828,462.4461,6491.0
2021-06-15 10:25:00,474.16,474.31,473.51,473.86,6967.0,462.3388,462.4851,461.705,462.0463,6967.0
2021-06-15 10:30:00,474.01,474.7,473.84,474.45,4360.0,462.1926,462.8654,462.0268,462.6216,4360.0
2021-06-15 10:35:00,474.3,474.51,473.68,474.24,5900.0,462.4753,462.6801,461.8708,462.4168,5900.0
2021-06-15 10:40:00,473.89,474.13,473.2,473.5,2705.0,462.0756,462.3096,461.4028,461.6953,2705.0
2021-06-15 10:45:00,473.3,474.35,473.3,474.35,2268.0,461.5003,462.5241,461.5003,462.5241,2268.0
2021-06-15 10:50:00,474.23,474.27,473.68,474.03,6247.0,462.4071,462.4461,461.8708,462.2121,6247.0
2021-06-15 10:55:00,474.07,474.15,473.47,473.96,5084.0,462.2511,462.3291,461.666,462.1438,5084.0
2021-06-15 11:00:00,474.0,474.11,473.7,473.96,5160.0,462.1828,462.2901,461.8903,462.1438,5160.0
2021-06-15 11:05:00,474.12,474.7,474.0,474.65,4339.0,462.2998,462.8654,462.1828,462.8166,4339.0
2021-06-15 11:10:00,474.55,474.62,474.07,474.19,3638.0,462.7191,462.7874,462.2511,462.3681,3638.0
2021-06-15 11:15:00,474.3,474.6,473.93,473.94,3559.0,462.4753,462.7679,462.1146,462.1243,3559.0
2021-06-15 11:20:00,473.81,474.11,473.56,473.64,3960.0,461.9976,462.2901,461.7538,461.8318,3960.0
2021-06-15 11:25:00,473.64,473.83,473.0,473.19,4400.0,461.8318,462.0171,461.2077,461.393,4400.0
2021-06-15 11:30:00,473.48,474.0,473.48,473.55,3835.0,461.6758,462.1828,461.6758,461.744,3835.0
2021-06-15 11:35:00,473.71,473.71,472.85,473.24,1748.0,461.9,461.9,461.0615,461.4418,1748.0
2021-06-15 11:40:00,473.6,474.0,473.6,474.0,1900.0,461.7928,462.1828,461.7928,462.1828,1900.0
2021-06-15 11:45:00,474.0,474.06,473.83,474.03,3400.0,462.1828,462.2413,462.0171,462.2121,3400.0
2021-06-15 11:50:00,474.0,474.17,473.86,473.98,3800.0,462.1828,462.3486,462.0463,462.1633,3800.0
2021-06-15 11:55:00,474.1,474.75,474.08,474.47,2569.0,462.2803,462.9141,462.2608,462.6411,2569.0
2021-06-15 12:00:00,474.52,474.52,474.27,474.44,2734.0,462.6898,462.6898,462.4461,462.6118,2734.0
2021-06-15 12:05:00,474.56,474.56,473.88,474.26,4660.0,462.7289,462.7289,462.0658,462.4363,4660.0
2021-06-15 12:10:00,474.24,474.29,473.91,473.91,3300.0,462.4168,462.4656,462.0951,462.0951,3300.0
2021-06-15 12:15:00,473.8,474.03,473.56,473.91,4900.0,461.9878,462.2121,461.7538,462.0951,4900.0
2021-06-15 12:20:00,473.75,474.06,473.75,473.98,3536.0,461.939,462.2413,461.939,462.1633,3536.0
2021-06-15 12:25:00,473.77,474.12,473.33,473.92,2500.0,461.9585,462.2998,461.5295,462.1048,2500.0
2021-06-15 12:30:00,473.91,474.0,473.4,473.97,2200.0,462.0951,462.1828,461.5978,462.1536,2200.0
2021-06-15 12:35:00,474.0,474.0,473.76,473.85,2200.0,462.1828,462.1828,461.9488,462.0366,2200.0
2021-06-15 12:40:00,473.72,473.72,471.85,473.04,29313.0,461.9098,461.9098,460.0864,461.2467,29313.0
2021-06-15 12:45:00,472.87,472.87,471.33,471.37,14146.0,461.081,461.081,459.5794,459.6184,14146.0
2021-06-15 12:50:00,471.33,471.75,471.02,471.12,22748.0,459.5794,459.9889,459.2771,459.3746,22748.0
2021-06-15 12:55:00,471.12,471.15,470.23,470.67,21578.0,459.3746,459.4039,458.5068,458.9358,21578.0
2021-06-15 13:00:00,470.75,471.43,470.0,471.26,11043.0,459.0138,459.6769,458.2825,459.5111,11043.0
2021-06-15 13:05:00,471.17,471.32,470.22,470.4,6440.0,459.4234,459.5696,458.4971,458.6726,6440.0
2021-06-15 13:10:00,470.44,471.34,470.4,470.97,10332.0,458.7116,459.5891,458.6726,459.2284,10332.0
2021-06-15 13:15:00,470.85,471.0,470.3,470.75,4763.0,459.1113,459.2576,458.5751,459.0138,4763.0
2021-06-15 13:20:00,470.84,470.96,470.37,470.96,4017.0,459.1016,459.2186,458.6433,459.2186,4017.0
2021-06-15 13:25:00,470.92,471.12,470.79,471.02,3731.0,459.1796,459.3746,459.0528,459.2771,3731.0
2021-06-15 13:30:00,471.22,471.58,471.19,471.58,2100.0,459.4721,459.8231,459.4429,459.8231,2100.0
2021-06-15 13:35:00,471.69,471.79,471.41,471.56,2210.0,459.9304,460.0279,459.6574,459.8036,2210.0
2021-06-15 13:40:00,471.48,471.77,471.41,471.6,3669.0,459.7256,460.0084,459.6574,459.8426,3669.0
2021-06-15 13:45:00,471.74,471.93,471.67,471.8,2300.0,459.9792,460.1644,459.9109,460.0377,2300.0
2021-06-15 13:50:00,471.66,471.67,470.97,471.31,5364.0,459.9012,459.9109,459.2284,459.5599,5364.0
2021-06-15 13:55:00,471.33,471.41,471.0,471.08,2467.0,459.5794,459.6574,459.2576,459.3356,2467.0
2021-06-15 14:00:00,471.01,471.71,471.01,471.36,2519.0,459.2674,459.9499,459.2674,459.6086,2519.0
2021-06-15 14:05:00,471.5,471.83,471.5,471.83,1243.0,459.7451,460.0669,459.7451,460.0669,1243.0
2021-06-15 14:10:00,471.61,471.62,470.47,470.47,6499.0,459.8524,459.8621,458.7408,458.7408,6499.0
2021-06-15 14:15:00,470.35,470.46,469.78,470.17,21138.0,458.6238,458.7311,458.068,458.4483,21138.0
2021-06-15 14:20:00,470.26,470.52,470.17,470.17,4140.0,458.5361,458.7896,458.4483,458.4483,4140.0
2021-06-15 14:25:00,470.17,470.25,469.47,469.61,8036.0,458.4483,458.5263,457.7658,457.9023,8036.0
2021-06-15 14:30:00,469.64,470.07,469.38,470.05,3500.0,457.9315,458.3508,457.678,458.3313,3500.0
2021-06-15 14:35:00,470.12,470.18,469.92,469.96,2637.0,458.3995,458.458,458.2045,458.2435,2637.0
2021-06-15 14:40:00,470.0,470.05,469.57,469.76,9953.0,458.2825,458.3313,457.8633,458.0485,9953.0
2021-06-15 14:45:00,469.72,470.02,469.72,469.77,4654.0,458.0095,458.302,458.0095,458.0583,4654.0
2021-06-15 14:50:00,469.81,470.16,469.63,470.13,6562.0,458.0973,458.4385,457.9218,458.4093,6562.0
2021-06-15 14:55:00,470.14,470.33,469.85,469.85,8610.0,458.419,458.6043,458.1363,458.1363,8610.0
2021-06-15 15:00:00,469.79,469.98,468.85,468.89,22769.0,458.0778,458.263,457.1612,457.2002,22769.0
2021-06-15 15:05:00,468.96,469.5,468.86,469.29,23570.0,457.2685,457.795,457.171,457.5902,23570.0
2021-06-15 15:10:00,469.25,469.65,469.1,469.63,8077.0,457.5512,457.9413,457.405,457.9218,8077.0
2021-06-15 15:15:00,469.64,469.83,469.61,469.8,3291.0,457.9315,458.1168,457.9023,458.0875,3291.0
2021-06-15 15:20:00,469.89,469.9,469.53,469.71,5143.0,458.1753,458.185,457.8243,457.9998,5143.0
2021-06-15 15:25:00,469.73,469.75,469.35,469.6,19313.0,458.0193,458.0388,457.6487,457.8925,19313.0
2021-06-15 15:30:00,469.49,470.47,469.19,470.47,10435.0,457.7853,458.7408,457.4927,458.7408,10435.0
2021-06-15 15:35:00,470.41,471.17,470.21,470.82,14729.0,458.6823,459.4234,458.4873,459.0821,14729.0
2021-06-15 15:40:00,470.85,471.65,470.68,471.38,20353.0,459.1113,459.8914,458.9456,459.6281,20353.0
2021-06-15 15:45:00,471.41,472.18,471.41,472.18,12485.0,459.6574,460.4082,459.6574,460.4082,12485.0
2021-06-15 15:50:00,472.01,472.2,470.36,470.42,54388.0,460.2424,460.4277,458.6336,458.6921,54388.0
2021-06-15 15:55:00,470.38,471.06,470.03,470.7,57401.0,458.6531,459.3161,458.3118,458.9651,57401.0
2021-06-16 09:30:00,469.2,472.29,469.2,470.84,21064.0,457.5025,460.5154,457.5025,459.1016,21064.0
2021-06-16 09:35:00,470.36,473.14,470.35,473.14,22250.0,458.6336,461.3443,458.6238,461.3443,22250.0
2021-06-16 09:40:00,473.49,473.72,471.91,472.46,7974.0,461.6855,461.9098,460.1449,460.6812,7974.0
2021-06-16 09:45:00,472.55,473.23,472.01,472.42,11084.0,460.769,461.432,460.2424,460.6422,11084.0
2021-06-16 09:50:00,472.56,472.79,472.12,472.15,9151.0,460.7787,461.003,460.3497,460.3789,9151.0
2021-06-16 09:55:00,472.16,473.05,472.09,472.44,7595.0,460.3887,461.2565,460.3204,460.6617,7595.0
2021-06-16 10:00:00,472.44,472.89,472.34,472.67,4536.0,460.6617,461.1005,460.5642,460.886,4536.0
2021-06-16 10:05:00,472.73,473.32,472.3,472.3,12190.0,460.9445,461.5198,460.5252,460.5252,12190.0
2021-06-16 10:10:00,472.3,473.21,471.93,473.16,13902.0,460.5252,461.4125,460.1644,461.3638,13902.0
2021-06-16 10:15:00,473.32,473.32,472.51,472.51,6100.0,461.5198,461.5198,460.73,460.73,6100.0
2021-06-16 10:20:00,472.86,473.28,472.58,472.68,3800.0,461.0712,461.4808,460.7982,460.8957,3800.0
2021-06-16 10:25:00,472.88,473.07,472.62,472.62,3092.0,461.0907,461.276,460.8372,460.8372,3092.0
2021-06-16 10:30:00,473.04,473.04,472.26,472.32,3200.0,461.2467,461.2467,460.4862,460.5447,3200.0
2021-06-16 10:35:00,472.19,472.59,472.15,472.42,2475.0,460.4179,460.808,460.3789,460.6422,2475.0
2021-06-16 10:40:00,472.25,472.31,471.91,471.96,4141.0,460.4764,460.5349,460.1449,460.1937,4141.0
2021-06-16 10:45:00,471.84,472.2,471.73,472.0,2200.0,460.0767,460.4277,459.9694,460.2327,2200.0
2021-06-16 10:50:00,472.18,472.4,471.73,471.73,3100.0,460.4082,460.6227,459.9694,459.9694,3100.0
2021-06-16 10:55:00,471.75,472.36,471.75,472.32,2247.0,459.9889,460.5837,459.9889,460.5447,2247.0
2021-06-16 11:00:00,472.54,472.56,472.05,472.15,3918.0,460.7592,460.7787,460.2814,460.3789,3918.0
2021-06-16 11:05:00,472.12,472.15,471.68,471.96,4186.0,460.3497,460.3789,459.9207,460.1937,4186.0
2021-06-16 11:10:00,471.89,472.51,471.87,472.32,3300.0,460.1254,460.73,460.1059,460.5447,3300.0
2021-06-16 11:15:00,472.56,472.56,472.01,472.3,6601.0,460.7787,460.7787,460.2424,460.5252,6601.0
2021-06-16 11:20:00,472.07,472.33,471.94,472.08,4122.0,460.3009,460.5544,460.1742,460.3107,4122.0
2021-06-16 11:25:00,472.19,472.35,471.88,471.88,4015.0,460.4179,460.5739,460.1157,460.1157,4015.0
2021-06-16 11:30:00,471.95,472.09,471.12,471.12,4355.0,460.1839,460.3204,459.3746,459.3746,4355.0
2021-06-16 11:35:00,471.36,471.36,470.7,470.98,2900.0,459.6086,459.6086,458.9651,459.2381,2900.0
2021-06-16 11:40:00,471.1,471.35,470.97,471.2,3026.0,459.3551,459.5989,459.2284,459.4526,3026.0
2021-06-16 11:45:00,471.0,471.46,471.0,471.33,1606.0,459.2576,459.7061,459.2576,459.5794,1606.0
2021-06-16 11:50:00,471.48,471.52,471.09,471.17,3408.0,459.7256,459.7646,459.3454,459.4234,3408.0
2021-06-16 11:55:00,471.02,471.02,470.44,470.64,1619.0,459.2771,459.2771,458.7116,458.9066,1619.0
2021-06-16 12:00:00,470.77,470.77,470.44,470.54,4314.0,459.0333,459.0333,458.7116,458.8091,4314.0
2021-06-16 12:05:00,470.48,470.51,469.82,470.01,4900.0,458.7506,458.7798,458.107,458.2923,4900.0
2021-06-16 12:10:00,469.93,470.21,469.73,470.1,2303.0,458.2143,458.4873,458.0193,458.38,2303.0
2021-06-16 12:15:00,470.17,470.75,470.17,470.5,1600.0,458.4483,459.0138,458.4483,458.7701,1600.0
2021-06-16 12:20:00,470.48,470.58,470.11,470.15,4176.0,458.7506,458.8481,458.3898,458.4288,4176.0
2021-06-16 12:25:00,470.11,470.53,469.87,470.53,1304.0,458.3898,458.7993,458.1558,458.7993,1304.0
2021-06-16 12:30:00,470.75,471.14,470.74,471.12,3850.0,459.0138,459.3941,459.0041,459.3746,3850.0
2021-06-16 12:35:00,471.22,471.53,470.99,471.53,2900.0,459.4721,459.7744,459.2479,459.7744,2900.0
2021-06-16 12:40:00,471.61,471.72,471.26,471.72,1837.0,459.8524,459.9597,459.5111,459.9597,1837.0
2021-06-16 12:45:00,471.6,472.16,471.42,472.16,2000.0,459.8426,460.3887,459.6671,460.3887,2000.0
2021-06-16 12:50:00,472.17,472.27,471.94,472.27,2600.0,460.3984,460.4959,460.1742,460.4959,2600.0
2021-06-16 12:55:00,472.25,472.43,471.8,471.87,2791.0,460.4764,460.652,460.0377,460.1059,2791.0
2021-06-16 13:00:00,471.95,472.15,471.75,471.89,2801.0,460.1839,460.3789,459.9889,460.1254,2801.0
2021-06-16 13:05:00,471.89,472.09,471.78,471.78,6180.0,460.1254,460.3204,460.0182,460.0182,6180.0
2021-06-16 13:10:00,471.92,472.31,471.92,472.31,8285.0,460.1547,460.5349,460.1547,460.5349,8285.0
2021-06-16 13:15:00,472.16,472.16,471.71,472.03,3141.0,460.3887,460.3887,459.9499,460.2619,3141.0
2021-06-16 13:20:00,472.01,472.21,471.78,471.91,4126.0,460.2424,460.4374,460.0182,460.1449,4126.0
2021-06-16 13:25:00,471.71,471.76,471.5,471.73,1456.0,459.9499,459.9987,459.7451,459.9694,1456.0
2021-06-16 13:30:00,471.67,472.04,471.66,471.93,3011.0,459.9109,460.2717,459.9012,460.1644,3011.0
2021-06-16 13:35:00,472.01,472.09,471.71,471.71,4028.0,460.2424,460.3204,459.9499,459.9499,4028.0
2021-06-16 13:40:00,471.64,471.76,471.49,471.72,950.0,459.8817,459.9987,459.7354,459.9597,950.0
2021-06-16 13:45:00,471.63,471.72,471.23,471.23,2300.0,459.8719,459.9597,459.4819,459.4819,2300.0
2021-06-16 13:50:00,471.75,471.98,471.64,471.98,1236.0,459.9889,460.2132,459.8817,460.2132,1236.0
2021-06-16 13:55:00,471.86,471.86,471.24,471.24,1250.0,460.0962,460.0962,459.4916,459.4916,1250.0
2021-06-16 14:00:00,471.3,471.3,466.87,466.88,11137.0,459.5501,459.5501,455.2306,455.2403,11137.0
2021-06-16 14:05:00,466.95,468.08,466.2,468.07,6000.0,455.3086,456.4104,454.5773,456.4007,6000.0
2021-06-16 14:10:00,467.43,468.15,466.3,466.86,8450.0,455.7766,456.4787,454.6748,455.2208,8450.0
2021-06-16 14:15:00,466.69,466.81,465.58,466.3,8526.0,455.0551,455.1721,453.9727,454.6748,8526.0
2021-06-16 14:20:00,466.37,467.46,466.37,467.4,4092.0,454.743,455.8059,454.743,455.7474,4092.0
2021-06-16 14:25:00,467.29,468.75,467.29,468.75,2697.0,455.6401,457.0637,455.6401,457.0637,2697.0
2021-06-16 14:30:00,468.36,468.86,468.06,468.06,3300.0,456.6834,457.171,456.3909,456.3909,3300.0
2021-06-16 14:35:00,468.0,468.16,466.66,466.67,8999.0,456.3324,456.4884,455.0258,455.0356,8999.0
2021-06-16 14:40:00,467.04,467.04,464.73,464.73,11638.0,455.3963,455.3963,453.1439,453.1439,11638.0
2021-06-16 14:45:00,465.12,466.55,464.72,465.82,5121.0,453.5242,454.9185,453.1342,454.2067,5121.0
2021-06-16 14:50:00,465.79,466.8,465.65,466.61,8544.0,454.1775,455.1623,454.041,454.9771,8544.0
2021-06-16 14:55:00,466.88,468.06,466.16,467.8,4163.0,455.2403,456.3909,454.5383,456.1374,4163.0
2021-06-16 15:00:00,467.75,468.7,467.41,468.45,7602.0,456.0886,457.0149,455.7571,456.7712,7602.0
2021-06-16 15:05:00,468.58,469.38,468.34,468.85,4407.0,456.8979,457.678,456.6639,457.1612,4407.0
2021-06-16 15:10:00,469.08,470.07,469.08,470.05,3362.0,457.3855,458.3508,457.3855,458.3313,3362.0
2021-06-16 15:15:00,470.1,470.49,469.94,470.25,4865.0,458.38,458.7603,458.224,458.5263,4865.0
2021-06-16 15:20:00,470.25,470.99,470.25,470.97,4626.0,458.5263,459.2479,458.5263,459.2284,4626.0
2021-06-16 15:25:00,470.92,471.18,470.15,470.34,5515.0,459.1796,459.4331,458.4288,458.6141,5515.0
2021-06-16 15:30:00,470.43,470.76,470.03,470.1,5859.0,458.7018,459.0236,458.3118,458.38,5859.0
2021-06-16 15:35:00,470.03,470.82,469.83,470.82,7375.0,458.3118,459.0821,458.1168,459.0821,7375.0
2021-06-16 15:40:00,470.83,471.38,470.24,470.24,9034.0,459.0918,459.6281,458.5166,458.5166,9034.0
2021-06-16 15:45:00,470.21,470.65,469.93,470.14,8642.0,458.4873,458.9163,458.2143,458.419,8642.0
2021-06-16 15:50:00,469.93,470.12,469.31,469.56,19779.0,458.2143,458.3995,457.6097,457.8535,19779.0
2021-06-16 15:55:00,469.29,469.69,468.93,469.1,34410.0,457.5902,457.9803,457.2392,457.405,34410.0
2021-06-17 09:30:00,468.88,469.7,467.31,469.07,24264.0,457.1905,457.99,455.6596,457.3757,24264.0
2021-06-17 09:35:00,468.78,471.5,468.78,471.18,37411.0,457.093,459.7451,457.093,459.4331,37411.0
2021-06-17 09:40:00,470.91,472.19,470.4,470.4,20929.0,459.1699,460.4179,458.6726,458.6726,20929.0
2021-06-17 09:45:00,470.24,470.86,469.6,470.29,8700.0,458.5166,459.1211,457.8925,458.5653,8700.0
2021-06-17 09:50:00,470.56,471.54,470.56,471.04,2700.0,458.8286,459.7841,458.8286,459.2966,2700.0
2021-06-17 09:55:00,471.07,471.79,470.66,471.64,10926.0,459.3259,460.0279,458.9261,459.8817,10926.0
2021-06-17 10:00:00,471.75,472.55,471.35,472.25,6509.0,459.9889,460.769,459.5989,460.4764,6509.0
2021-06-17 10:05:00,472.45,472.45,470.92,471.42,9001.0,460.6715,460.6715,459.1796,459.6671,9001.0
2021-06-17 10:10:00,471.3,471.99,470.83,471.77,6175.0,459.5501,460.2229,459.0918,460.0084,6175.0
2021-06-17 10:15:00,472.05,472.34,470.85,471.47,25360.0,460.2814,460.5642,459.1113,459.7159,25360.0
2021-06-17 10:20:00,471.47,472.51,471.47,472.24,5300.0,459.7159,460.73,459.7159,460.4667,5300.0
2021-06-17 10:25:00,472.49,473.3,472.49,472.81,2842.0,460.7105,461.5003,460.7105,461.0225,2842.0
2021-06-17 10:30:00,472.9,474.0,472.9,473.37,6731.0,461.1102,462.1828,461.1102,461.5685,6731.0
2021-06-17 10:35:00,473.36,474.28,472.8,473.58,31404.0,461.5588,462.4558,461.0127,461.7733,31404.0
2021-06-17 10:40:00,473.64,473.78,472.93,473.52,11344.0,461.8318,461.9683,461.1395,461.7148,11344.0
2021-06-17 10:45:00,473.66,473.68,472.89,473.39,10721.0,461.8513,461.8708,461.1005,461.588,10721.0
2021-06-17 10:50:00,473.07,473.53,472.29,472.93,4650.0,461.276,461.7245,460.5154,461.1395,4650.0
2021-06-17 10:55:00,473.11,473.61,472.48,473.61,4957.0,461.315,461.8025,460.7007,461.8025,4957.0
2021-06-17 11:00:00,473.6,474.0,472.75,473.15,8773.0,461.7928,462.1828,460.964,461.354,8773.0
2021-06-17 11:05:00,472.98,473.22,472.68,473.13,5291.0,461.1882,461.4223,460.8957,461.3345,5291.0
2021-06-17 11:10:00,473.3,473.53,472.67,473.25,4488.0,461.5003,461.7245,460.886,461.4515,4488.0
2021-06-17 11:15:00,473.35,474.18,473.17,473.65,15708.0,461.549,462.3583,461.3735,461.8415,15708.0
2021-06-17 11:20:00,473.48,474.49,473.04,474.11,11365.0,461.6758,462.6606,461.2467,462.2901,11365.0
2021-06-17 11:25:00,474.21,475.34,474.09,474.95,8666.0,462.3876,463.4894,462.2706,463.1091,8666.0
2021-06-17 11:30:00,474.7,475.44,474.23,475.32,12002.0,462.8654,463.5869,462.4071,463.4699,12002.0
2021-06-17 11:35:00,475.32,475.56,474.56,475.11,14290.0,463.4699,463.7039,462.7289,463.2651,14290.0
2021-06-17 11:40:00,475.01,475.66,474.62,475.38,21120.0,463.1676,463.8014,462.7874,463.5284,21120.0
2021-06-17 11:45:00,475.38,476.15,475.1,476.15,8915.0,463.5284,464.2792,463.2554,464.2792,8915.0
2021-06-17 11:50:00,476.26,476.43,475.85,476.36,8729.0,464.3865,464.5522,463.9867,464.484,8729.0
2021-06-17 11:55:00,476.07,476.13,474.6,474.74,7740.0,464.2012,464.2597,462.7679,462.9044,7740.0
2021-06-17 12:00:00,474.91,475.05,474.36,474.67,7363.0,463.0701,463.2066,462.5338,462.8361,7363.0
2021-06-17 12:05:00,474.7,474.84,473.77,473.99,6617.0,462.8654,463.0019,461.9585,462.1731,6617.0
2021-06-17 12:10:00,473.91,474.74,473.91,474.61,3301.0,462.0951,462.9044,462.0951,462.7776,3301.0
2021-06-17 12:15:00,474.34,474.34,473.0,473.1,2319.0,462.5143,462.5143,461.2077,461.3053,2319.0
2021-06-17 12:20:00,472.77,472.93,471.94,472.01,3900.0,460.9835,461.1395,460.1742,460.2424,3900.0
2021-06-17 12:25:00,472.34,472.87,472.13,472.7,5439.0,460.5642,461.081,460.3594,460.9152,5439.0
2021-06-17 12:30:00,472.43,472.94,472.29,472.78,1800.0,460.652,461.1492,460.5154,460.9932,1800.0
2021-06-17 12:35:00,472.73,473.22,472.73,472.88,1600.0,460.9445,461.4223,460.9445,461.0907,1600.0
2021-06-17 12:40:00,473.2,473.5,472.83,472.83,3200.0,461.4028,461.6953,461.042,461.042,3200.0
2021-06-17 12:45:00,473.1,473.44,472.75,472.81,5293.0,461.3053,461.6368,460.964,461.0225,5293.0
2021-06-17 12:50:00,472.92,474.07,472.61,474.01,6482.0,461.1297,462.2511,460.8275,462.1926,6482.0
2021-06-17 12:55:00,473.9,474.41,473.67,473.78,3074.0,462.0853,462.5826,461.861,461.9683,3074.0
2021-06-17 13:00:00,473.89,474.38,473.71,474.14,4222.0,462.0756,462.5533,461.9,462.3193,4222.0
2021-06-17 13:05:00,474.17,475.44,474.17,475.05,2929.0,462.3486,463.5869,462.3486,463.2066,2929.0
2021-06-17 13:10:00,475.18,475.26,474.69,474.9,5518.0,463.3334,463.4114,462.8556,463.0604,5518.0
2021-06-17 13:15:00,474.75,474.99,474.54,474.71,10192.0,462.9141,463.1481,462.7094,462.8751,10192.0
2021-06-17 13:20:00,474.74,475.04,474.03,474.03,3956.0,462.9044,463.1969,462.2121,462.2121,3956.0
2021-06-17 13:25:00,474.18,474.76,474.18,474.67,3937.0,462.3583,462.9239,462.3583,462.8361,3937.0
2021-06-17 13:30:00,474.7,475.26,474.62,475.18,3727.0,462.8654,463.4114,462.7874,463.3334,3727.0
2021-06-17 13:35:00,475.19,475.27,474.79,474.93,4621.0,463.3431,463.4212,462.9531,463.0896,4621.0
2021-06-17 13:40:00,475.02,475.37,475.02,475.17,1810.0,463.1774,463.5187,463.1774,463.3236,1810.0
2021-06-17 13:45:00,475.2,475.2,474.67,474.67,3786.0,463.3529,463.3529,462.8361,462.8361,3786.0
2021-06-17 13:50:00,474.94,475.03,473.91,474.05,4400.0,463.0994,463.1871,462.0951,462.2316,4400.0
2021-06-17 13:55:00,474.12,474.34,473.81,474.34,8800.0,462.2998,462.5143,461.9976,462.5143,8800.0
2021-06-17 14:00:00,474.22,474.5,473.48,474.06,11863.0,462.3973,462.6703,461.6758,462.2413,11863.0
2021-06-17 14:05:00,473.96,473.96,473.38,473.48,2854.0,462.1438,462.1438,461.5783,461.6758,2854.0
2021-06-17 14:10:00,473.5,474.19,473.49,474.14,3849.0,461.6953,462.3681,461.6855,462.3193,3849.0
2021-06-17 14:15:00,474.14,474.18,473.82,473.9,4745.0,462.3193,462.3583,462.0073,462.0853,4745.0
2021-06-17 14:20:00,473.78,474.14,473.78,474.08,3628.0,461.9683,462.3193,461.9683,462.2608,3628.0
2021-06-17 14:25:00,474.09,474.1,473.57,474.04,1961.0,462.2706,462.2803,461.7635,462.2218,1961.0
2021-06-17 14:30:00,474.06,474.06,473.3,473.3,2000.0,462.2413,462.2413,461.5003,461.5003,2000.0
2021-06-17 14:35:00,473.54,473.74,473.34,473.5,2782.0,461.7343,461.9293,461.5393,461.6953,2782.0
2021-06-17 14:40:00,473.53,473.98,473.5,473.91,1667.0,461.7245,462.1633,461.6953,462.0951,1667.0
2021-06-17 14:45:00,474.0,474.08,473.66,473.84,3007.0,462.1828,462.2608,461.8513,462.0268,3007.0
2021-06-17 14:50:00,473.72,474.39,473.72,473.99,9284.0,461.9098,462.5631,461.9098,462.1731,9284.0
2021-06-17 14:55:00,474.0,474.31,473.89,473.89,10913.0,462.1828,462.4851,462.0756,462.0756,10913.0
2021-06-17 15:00:00,473.98,474.61,473.71,474.61,5049.0,462.1633,462.7776,461.9,462.7776,5049.0
2021-06-17 15:05:00,474.77,475.14,474.37,475.14,17367.0,462.9336,463.2944,462.5436,463.2944,17367.0
2021-06-17 15:10:00,475.14,475.75,474.96,475.74,5136.0,463.2944,463.8892,463.1189,463.8794,5136.0
2021-06-17 15:15:00,475.51,475.93,475.51,475.67,2949.0,463.6552,464.0647,463.6552,463.8112,2949.0
2021-06-17 15:20:00,475.72,475.85,475.06,475.24,6130.0,463.8599,463.9867,463.2164,463.3919,6130.0
2021-06-17 15:25:00,475.22,475.65,475.11,475.24,15796.0,463.3724,463.7917,463.2651,463.3919,15796.0
2021-06-17 15:30:00,475.17,475.32,474.55,474.79,17876.0,463.3236,463.4699,462.7191,462.9531,17876.0
2021-06-17 15:35:00,474.58,474.8,474.1,474.66,12293.0,462.7484,462.9629,462.2803,462.8264,12293.0
2021-06-17 15:40:00,474.59,475.42,474.58,475.42,8415.0,462.7581,463.5674,462.7484,463.5674,8415.0
2021-06-17 15:45:00,475.27,476.0,475.12,475.69,13360.0,463.4212,464.133,463.2749,463.8307,13360.0
2021-06-17 15:50:00,475.88,476.49,475.39,475.52,32039.0,464.0159,464.6107,463.5382,463.6649,32039.0
2021-06-17 15:55:00,475.42,475.94,474.54,474.66,52290.0,463.5674,464.0744,462.7094,462.8264,52290.0
2021-06-18 09:30:00,475.65,477.73,474.63,477.33,199657.0,463.7917,465.8198,462.7971,465.4298,199657.0
2021-06-18 09:35:00,477.93,477.99,475.37,476.85,9615.0,466.0148,466.0733,463.5187,464.9618,9615.0
2021-06-18 09:40:00,476.65,478.27,476.43,477.35,3745.0,464.7667,466.3464,464.5522,465.4493,3745.0
2021-06-18 09:45:00,476.93,478.2,476.86,477.22,3806.0,465.0398,466.2781,464.9715,465.3225,3806.0
2021-06-18 09:50:00,476.93,477.32,475.0,475.57,10677.0,465.0398,465.42,463.1579,463.7137,10677.0
2021-06-18 09:55:00,475.53,478.49,475.49,477.47,5932.0,463.6747,466.5609,463.6357,465.5663,5932.0
2021-06-18 10:00:00,477.26,477.44,475.32,475.9,5781.0,465.3615,465.5371,463.4699,464.0354,5781.0
2021-06-18 10:05:00,476.02,477.21,475.46,476.88,5171.0,464.1525,465.3128,463.6064,464.991,5171.0
2021-06-18 10:10:00,476.71,476.9,475.9,476.5,4128.0,464.8253,465.0105,464.0354,464.6205,4128.0
2021-06-18 10:15:00,476.69,477.16,476.44,476.45,4045.0,464.8058,465.264,464.562,464.5717,4045.0
2021-06-18 10:20:00,476.34,477.05,475.95,476.8,6957.0,464.4645,465.1568,464.0842,464.913,6957.0
2021-06-18 10:25:00,476.69,477.21,476.26,477.21,3648.0,464.8058,465.3128,464.3865,465.3128,3648.0
2021-06-18 10:30:00,476.81,477.21,475.66,477.21,3735.0,464.9228,465.3128,463.8014,465.3128,3735.0
2021-06-18 10:35:00,477.22,477.5,477.01,477.28,4844.0,465.3225,465.5956,465.1178,465.381,4844.0
2021-06-18 10:40:00,477.52,477.59,476.68,476.92,7807.0,465.6151,465.6833,464.796,465.03,7807.0
2021-06-18 10:45:00,476.7,476.7,475.02,475.26,4515.0,464.8155,464.8155,463.1774,463.4114,4515.0
2021-06-18 10:50:00,475.31,475.38,474.25,474.48,3666.0,463.4602,463.5284,462.4266,462.6508,3666.0
2021-06-18 10:55:00,474.44,475.38,474.44,475.08,2656.0,462.6118,463.5284,462.6118,463.2359,2656.0
2021-06-18 11:00:00,475.24,475.62,474.56,474.56,6217.0,463.3919,463.7624,462.7289,462.7289,6217.0
2021-06-18 11:05:00,474.56,474.96,474.35,474.76,3000.0,462.7289,463.1189,462.5241,462.9239,3000.0
2021-06-18 11:10:00,474.23,474.33,472.39,472.48,10522.0,462.4071,462.5046,460.613,460.7007,10522.0
2021-06-18 11:15:00,472.55,473.56,472.34,473.49,2423.0,460.769,461.7538,460.5642,461.6855,2423.0
2021-06-18 11:20:00,473.21,473.38,473.02,473.14,2178.0,461.4125,461.5783,461.2272,461.3443,2178.0
2021-06-18 11:25:00,473.03,473.44,472.85,473.22,2367.0,461.237,461.6368,461.0615,461.4223,2367.0
2021-06-18 11:30:00,472.86,474.32,472.5,474.3,1663.0,461.0712,462.4948,460.7202,462.4753,1663.0
2021-06-18 11:35:00,474.09,474.88,474.09,474.64,1304.0,462.2706,463.0409,462.2706,462.8069,1304.0
2021-06-18 11:40:00,474.53,474.53,473.83,473.88,1709.0,462.6996,462.6996,462.0171,462.0658,1709.0
2021-06-18 11:45:00,474.03,474.46,474.03,474.15,1523.0,462.2121,462.6313,462.2121,462.3291,1523.0
2021-06-18 11:50:00,474.56,474.56,473.68,473.68,2712.0,462.7289,462.7289,461.8708,461.8708,2712.0
2021-06-18 11:55:00,473.54,474.01,473.53,474.01,900.0,461.7343,462.1926,461.7245,462.1926,900.0
2021-06-18 12:00:00,474.16,474.4,473.99,474.4,1424.0,462.3388,462.5728,462.1731,462.5728,1424.0
2021-06-18 12:05:00,474.36,474.77,474.36,474.77,624.0,462.5338,462.9336,462.5338,462.9336,624.0
2021-06-18 12:10:00,474.85,474.87,474.38,474.65,1288.0,463.0116,463.0311,462.5533,462.8166,1288.0
2021-06-18 12:15:00,474.7,474.81,474.33,474.74,1746.0,462.8654,462.9726,462.5046,462.9044,1746.0
2021-06-18 12:20:00,474.61,474.86,474.46,474.67,1500.0,462.7776,463.0214,462.6313,462.8361,1500.0
2021-06-18 12:25:00,474.55,475.32,474.46,475.12,2557.0,462.7191,463.4699,462.6313,463.2749,2557.0
2021-06-18 12:30:00,475.13,475.43,475.13,475.43,924.0,463.2846,463.5772,463.2846,463.5772,924.0
2021-06-18 12:35:00,475.31,475.56,475.24,475.24,2301.0,463.4602,463.7039,463.3919,463.3919,2301.0
2021-06-18 12:40:00,475.26,475.49,474.95,474.95,1624.0,463.4114,463.6357,463.1091,463.1091,1624.0
2021-06-18 12:45:00,474.86,475.06,474.67,475.06,2210.0,463.0214,463.2164,462.8361,463.2164,2210.0
2021-06-18 12:50:00,475.1,475.23,474.5,474.57,14003.0,463.2554,463.3821,462.6703,462.7386,14003.0
2021-06-18 12:55:00,474.68,474.98,474.62,474.83,1900.0,462.8459,463.1384,462.7874,462.9921,1900.0
2021-06-18 13:00:00,474.76,474.92,474.62,474.89,2112.0,462.9239,463.0799,462.7874,463.0506,2112.0
2021-06-18 13:05:00,475.02,475.54,474.87,475.37,1224.0,463.1774,463.6844,463.0311,463.5187,1224.0
2021-06-18 13:10:00,475.48,475.97,475.48,475.58,1300.0,463.6259,464.1037,463.6259,463.7234,1300.0
2021-06-18 13:15:00,475.48,475.51,475.2,475.4,1447.0,463.6259,463.6552,463.3529,463.5479,1447.0
2021-06-18 13:20:00,475.3,475.3,474.86,474.96,2768.0,463.4504,463.4504,463.0214,463.1189,2768.0
2021-06-18 13:25:00,475.03,475.12,474.87,474.87,2088.0,463.1871,463.2749,463.0311,463.0311,2088.0
2021-06-18 13:30:00,474.95,475.31,474.95,475.14,1984.0,463.1091,463.4602,463.1091,463.2944,1984.0
2021-06-18 13:35:00,475.29,475.29,475.11,475.15,700.0,463.4407,463.4407,463.2651,463.3041,700.0
2021-06-18 13:40:00,475.34,475.4,474.78,475.08,2123.0,463.4894,463.5479,462.9434,463.2359,2123.0
2021-06-18 13:45:00,474.9,475.04,474.68,474.82,2505.0,463.0604,463.1969,462.8459,462.9824,2505.0
2021-06-18 13:50:00,474.83,475.34,474.59,475.34,900.0,462.9921,463.4894,462.7581,463.4894,900.0
2021-06-18 13:55:00,475.25,475.44,475.24,475.44,1533.0,463.4017,463.5869,463.3919,463.5869,1533.0
2021-06-18 14:00:00,475.27,475.85,474.66,475.53,3077.0,463.4212,463.9867,462.8264,463.6747,3077.0
2021-06-18 14:05:00,475.27,475.65,475.17,475.17,3687.0,463.4212,463.7917,463.3236,463.3236,3687.0
2021-06-18 14:10:00,475.08,475.46,474.75,475.16,3024.0,463.2359,463.6064,462.9141,463.3139,3024.0
2021-06-18 14:15:00,475.29,475.64,475.16,475.62,1248.0,463.4407,463.7819,463.3139,463.7624,1248.0
2021-06-18 14:20:00,475.66,475.93,475.16,475.4,1700.0,463.8014,464.0647,463.3139,463.5479,1700.0
2021-06-18 14:25:00,475.27,475.52,475.27,475.45,1024.0,463.4212,463.6649,463.4212,463.5967,1024.0
2021-06-18 14:30:00,475.48,475.66,475.0,475.0,1627.0,463.6259,463.8014,463.1579,463.1579,1627.0
2021-06-18 14:35:00,475.09,475.09,474.58,474.75,1500.0,463.2456,463.2456,462.7484,462.9141,1500.0
2021-06-18 14:40:00,474.9,474.9,473.81,473.92,4026.0,463.0604,463.0604,461.9976,462.1048,4026.0
2021-06-18 14:45:00,473.91,474.23,473.91,474.23,1324.0,462.0951,462.4071,462.0951,462.4071,1324.0
2021-06-18 14:50:00,474.36,474.63,473.63,473.67,4135.0,462.5338,462.7971,461.822,461.861,4135.0
2021-06-18 14:55:00,473.67,473.84,473.45,473.72,1952.0,461.861,462.0268,461.6465,461.9098,1952.0
2021-06-18 15:00:00,473.73,474.24,473.5,473.93,2761.0,461.9195,462.4168,461.6953,462.1146,2761.0
2021-06-18 15:05:00,474.03,474.49,473.71,474.17,2160.0,462.2121,462.6606,461.9,462.3486,2160.0
2021-06-18 15:10:00,474.23,475.31,474.22,475.31,3123.0,462.4071,463.4602,462.3973,463.4602,3123.0
2021-06-18 15:15:00,475.18,475.87,474.87,475.87,4146.0,463.3334,464.0062,463.0311,464.0062,4146.0
2021-06-18 15:20:00,475.89,476.14,475.63,476.07,1792.0,464.0257,464.2695,463.7722,464.2012,1792.0
2021-06-18 15:25:00,476.12,476.13,475.69,476.03,2400.0,464.25,464.2597,463.8307,464.1622,2400.0
2021-06-18 15:30:00,475.84,476.02,475.32,475.55,5119.0,463.9769,464.1525,463.4699,463.6942,5119.0
2021-06-18 15:35:00,475.6,475.8,475.56,475.74,3981.0,463.7429,463.9379,463.7039,463.8794,3981.0
2021-06-18 15:40:00,475.64,476.61,475.64,476.58,6966.0,463.7819,464.7277,463.7819,464.6985,6966.0
2021-06-18 15:45:00,476.47,476.47,475.4,475.4,5584.0,464.5912,464.5912,463.5479,463.5479,5584.0
2021-06-18 15:50:00,475.69,476.77,474.67,475.26,37205.0,463.8307,464.8838,462.8361,463.4114,37205.0
2021-06-18 15:55:00,474.64,475.44,472.54,473.39,94935.0,462.8069,463.5869,460.7592,461.588,94935.0
2021-06-21 09:30:00,477.18,478.47,473.04,474.54,35723.0,465.2835,466.5414,461.2467,462.7094,35723.0
2021-06-21 09:35:00,474.28,474.28,472.0,472.6,4925.0,462.4558,462.4558,460.2327,460.8177,4925.0
2021-06-21 09:40:00,473.39,476.0,472.27,476.0,6824.0,461.588,464.133,460.4959,464.133,6824.0
2021-06-21 09:45:00,475.79,475.96,473.0,474.84,12742.0,463.9282,464.0939,461.2077,463.0019,12742.0
2021-06-21 09:50:00,474.79,475.67,473.95,475.44,8264.0,462.9531,463.8112,462.1341,463.5869,8264.0
2021-06-21 09:55:00,475.87,477.18,475.27,476.94,6095.0,464.0062,465.2835,463.4212,465.0495,6095.0
2021-06-21 10:00:00,476.81,478.05,476.77,477.71,7302.0,464.9228,466.1318,464.8838,465.8003,7302.0
2021-06-21 10:05:00,477.62,479.41,477.24,478.65,11988.0,465.7126,467.4579,465.342,466.7169,11988.0
2021-06-21 10:10:00,478.42,479.04,476.89,477.45,8666.0,466.4926,467.0972,465.0008,465.5468,8666.0
2021-06-21 10:15:00,477.55,477.64,476.66,476.93,4594.0,465.6443,465.7321,464.7765,465.0398,4594.0
2021-06-21 10:20:00,477.17,478.01,476.92,477.64,5128.0,465.2738,466.0928,465.03,465.7321,5128.0
2021-06-21 10:25:00,477.37,478.19,477.37,478.18,6203.0,465.4688,466.2684,465.4688,466.2586,6203.0
2021-06-21 10:30:00,478.2,479.86,478.19,479.61,7512.0,466.2781,467.8967,466.2684,467.653,7512.0
2021-06-21 10:35:00,479.54,480.56,479.53,479.7,6843.0,467.5847,468.5793,467.5749,467.7407,6843.0
2021-06-21 10:40:00,480.05,480.18,479.5,480.14,5528.0,468.082,468.2087,467.5457,468.1697,5528.0
2021-06-21 10:45:00,480.01,480.41,479.79,480.18,8362.0,468.043,468.433,467.8285,468.2087,8362.0
2021-06-21 10:50:00,480.41,480.8,480.29,480.48,11928.0,468.433,468.8133,468.316,468.5013,11928.0
2021-06-21 10:55:00,480.57,480.79,479.41,479.61,4644.0,468.589,468.8035,467.4579,467.653,4644.0
2021-06-21 11:00:00,479.59,480.59,479.55,480.56,4214.0,467.6335,468.6085,467.5944,468.5793,4214.0
2021-06-21 11:05:00,480.5,481.12,479.93,479.93,6946.0,468.5208,469.1253,467.965,467.965,6946.0
2021-06-21 11:10:00,480.0,480.16,479.57,479.57,2800.0,468.0332,468.1892,467.6139,467.6139,2800.0
2021-06-21 11:15:00,479.74,480.13,479.49,479.76,4065.0,467.7797,468.16,467.5359,467.7992,4065.0
2021-06-21 11:20:00,479.77,480.0,479.34,479.52,3025.0,467.809,468.0332,467.3897,467.5652,3025.0
2021-06-21 11:25:00,479.36,479.92,478.84,479.31,8943.0,467.4092,467.9552,466.9021,467.3604,8943.0
2021-06-21 11:30:00,479.27,479.27,478.8,478.91,4014.0,467.3214,467.3214,466.8631,466.9704,4014.0
2021-06-21 11:35:00,479.06,479.42,478.73,479.42,3425.0,467.1167,467.4677,466.7949,467.4677,3425.0
2021-06-21 11:40:00,479.48,480.17,479.33,480.1,3489.0,467.5262,468.199,467.3799,468.1307,3489.0
2021-06-21 11:45:00,480.16,480.29,479.68,479.68,2600.0,468.1892,468.316,467.7212,467.7212,2600.0
2021-06-21 11:50:00,479.68,479.78,478.73,478.97,4203.0,467.7212,467.8187,466.7949,467.0289,4203.0
2021-06-21 11:55:00,479.14,479.87,479.09,479.69,1600.0,467.1947,467.9065,467.1459,467.731,1600.0
2021-06-21 12:00:00,479.87,480.04,479.49,479.55,2879.0,467.9065,468.0722,467.5359,467.5944,2879.0
2021-06-21 12:05:00,479.56,479.62,479.37,479.51,2386.0,467.6042,467.6627,467.4189,467.5554,2386.0
2021-06-21 12:10:00,479.41,479.49,478.28,478.7,7445.0,467.4579,467.5359,466.3561,466.7656,7445.0
2021-06-21 12:15:00,478.63,479.05,478.6,478.89,2468.0,466.6974,467.1069,466.6681,466.9509,2468.0
2021-06-21 12:20:00,479.05,479.07,478.68,478.74,4594.0,467.1069,467.1264,466.7461,466.8046,4594.0
2021-06-21 12:25:00,478.85,479.32,478.84,479.18,1968.0,466.9119,467.3702,466.9021,467.2337,1968.0
2021-06-21 12:30:00,479.3,479.3,478.97,479.3,2550.0,467.3507,467.3507,467.0289,467.3507,2550.0
2021-06-21 12:35:00,479.3,479.48,479.16,479.41,1749.0,467.3507,467.5262,467.2142,467.4579,1749.0
2021-06-21 12:40:00,479.59,479.69,479.21,479.62,1314.0,467.6335,467.731,467.2629,467.6627,1314.0
2021-06-21 12:45:00,479.67,479.67,479.03,479.03,1400.0,467.7115,467.7115,467.0874,467.0874,1400.0
2021-06-21 12:50:00,479.08,479.36,479.08,479.26,1749.0,467.1362,467.4092,467.1362,467.3117,1749.0
2021-06-21 12:55:00,479.09,479.09,478.85,478.85,1500.0,467.1459,467.1459,466.9119,466.9119,1500.0
2021-06-21 13:00:00,478.35,478.78,478.32,478.56,2429.0,466.4244,466.8436,466.3951,466.6291,2429.0
2021-06-21 13:05:00,478.56,478.71,478.45,478.71,1539.0,466.6291,466.7754,466.5219,466.7754,1539.0
2021-06-21 13:10:00,478.74,478.95,478.6,478.89,1232.0,466.8046,467.0094,466.6681,466.9509,1232.0
2021-06-21 13:15:00,478.84,478.95,478.58,478.75,1973.0,466.9021,467.0094,466.6486,466.8144,1973.0
2021-06-21 13:20:00,478.92,478.99,478.63,478.99,1750.0,466.9802,467.0484,466.6974,467.0484,1750.0
2021-06-21 13:25:00,478.89,478.99,478.34,478.48,4879.0,466.9509,467.0484,466.4146,466.5511,4879.0
2021-06-21 13:30:00,478.49,478.74,478.34,478.34,5448.0,466.5609,466.8046,466.4146,466.4146,5448.0
2021-06-21 13:35:00,478.26,478.74,478.25,478.52,2937.0,466.3366,466.8046,466.3269,466.5901,2937.0
2021-06-21 13:40:00,478.53,479.0,477.97,477.98,3366.0,466.5999,467.0582,466.0538,466.0636,3366.0
2021-06-21 13:45:00,477.93,478.48,477.69,478.35,3664.0,466.0148,466.5511,465.7808,466.4244,3664.0
2021-06-21 13:50:00,478.32,478.63,477.97,478.13,14058.0,466.3951,466.6974,466.0538,466.2098,14058.0
2021-06-21 13:55:00,477.96,478.12,476.88,477.09,25777.0,466.0441,466.2001,464.991,465.1958,25777.0
2021-06-21 14:00:00,477.15,477.45,476.04,476.16,39086.0,465.2543,465.5468,464.172,464.289,39086.0
2021-06-21 14:05:00,476.41,477.13,476.19,476.74,18398.0,464.5327,465.2348,464.3182,464.8545,18398.0
2021-06-21 14:10:00,476.79,477.0,476.19,476.25,19470.0,464.9033,465.108,464.3182,464.3767,19470.0
2021-06-21 14:15:00,476.25,476.39,475.26,475.27,40572.0,464.3767,464.5132,463.4114,463.4212,40572.0
2021-06-21 14:20:00,475.3,477.19,475.17,477.04,22750.0,463.4504,465.2933,463.3236,465.147,22750.0
2021-06-21 14:25:00,476.91,477.07,476.68,477.06,2886.0,465.0203,465.1763,464.796,465.1665,2886.0
2021-06-21 14:30:00,477.05,477.41,477.01,477.4,3219.0,465.1568,465.5078,465.1178,465.498,3219.0
2021-06-21 14:35:00,477.2,477.38,476.91,477.22,4114.0,465.303,465.4785,465.0203,465.3225,4114.0
2021-06-21 14:40:00,477.19,477.99,477.07,477.88,3429.0,465.2933,466.0733,465.1763,465.9661,3429.0
2021-06-21 14:45:00,477.87,478.49,477.7,478.49,3695.0,465.9563,466.5609,465.7906,466.5609,3695.0
2021-06-21 14:50:00,478.36,479.41,478.23,479.1,8650.0,466.4341,467.4579,466.3074,467.1557,8650.0
2021-06-21 14:55:00,479.19,479.38,479.0,479.13,4537.0,467.2434,467.4287,467.0582,467.1849,4537.0
2021-06-21 15:00:00,478.91,479.58,478.91,479.58,3013.0,466.9704,467.6237,466.9704,467.6237,3013.0
2021-06-21 15:05:00,479.52,479.58,478.74,478.74,2141.0,467.5652,467.6237,466.8046,466.8046,2141.0
2021-06-21 15:10:00,478.75,478.89,478.33,478.39,2516.0,466.8144,466.9509,466.4049,466.4634,2516.0
2021-06-21 15:15:00,478.59,478.63,478.17,478.38,3044.0,466.6584,466.6974,466.2489,466.4536,3044.0
2021-06-21 15:20:00,478.36,478.43,477.78,477.82,3019.0,466.4341,466.5024,465.8686,465.9076,3019.0
2021-06-21 15:25:00,477.68,478.01,477.44,477.96,3288.0,465.7711,466.0928,465.5371,466.0441,3288.0
2021-06-21 15:30:00,477.98,478.44,477.95,478.44,4381.0,466.0636,466.5121,466.0343,466.5121,4381.0
2021-06-21 15:35:00,478.48,478.48,478.11,478.34,3437.0,466.5511,466.5511,466.1903,466.4146,3437.0
2021-06-21 15:40:00,478.22,478.22,477.45,477.86,7538.0,466.2976,466.2976,465.5468,465.9466,7538.0
2021-06-21 15:45:00,477.82,477.88,477.09,477.43,7396.0,465.9076,465.9661,465.1958,465.5273,7396.0
2021-06-21 15:50:00,477.47,478.26,477.21,478.26,16026.0,465.5663,466.3366,465.3128,466.3366,16026.0
2021-06-21 15:55:00,478.09,478.28,477.57,477.9,28174.0,466.1708,466.3561,465.6638,465.9856,28174.0
2021-06-22 09:30:00,477.31,479.74,476.03,479.74,24855.0,465.4103,467.7797,464.1622,467.7797,24855.0
2021-06-22 09:35:00,478.59,478.94,477.25,477.75,8824.0,466.6584,466.9997,465.3518,465.8393,8824.0
2021-06-22 09:40:00,477.81,477.91,476.27,476.74,12199.0,465.8978,465.9953,464.3962,464.8545,12199.0
2021-06-22 09:45:00,476.92,477.55,476.17,476.37,23004.0,465.03,465.6443,464.2987,464.4937,23004.0
2021-06-22 09:50:00,476.35,476.9,476.04,476.26,16064.0,464.4742,465.0105,464.172,464.3865,16064.0
2021-06-22 09:55:00,476.42,476.98,475.24,475.24,20543.0,464.5425,465.0885,463.3919,463.3919,20543.0
2021-06-22 10:00:00,475.69,476.6,475.12,475.69,16511.0,463.8307,464.718,463.2749,463.8307,16511.0
2021-06-22 10:05:00,475.69,476.6,475.51,476.0,15582.0,463.8307,464.718,463.6552,464.133,15582.0
2021-06-22 10:10:00,475.9,476.07,475.45,476.0,6610.0,464.0354,464.2012,463.5967,464.133,6610.0
2021-06-22 10:15:00,475.74,476.23,475.53,475.8,7117.0,463.8794,464.3572,463.6747,463.9379,7117.0
2021-06-22 10:20:00,476.08,476.42,475.78,475.93,9035.0,464.211,464.5425,463.9184,464.0647,9035.0
2021-06-22 10:25:00,475.9,476.4,475.51,476.39,6088.0,464.0354,464.523,463.6552,464.5132,6088.0
2021-06-22 10:30:00,476.24,477.36,475.68,475.69,32731.0,464.367,465.459,463.8209,463.8307,32731.0
2021-06-22 10:35:00,475.95,476.66,475.93,476.45,5373.0,464.0842,464.7765,464.0647,464.5717,5373.0
2021-06-22 10:40:00,476.41,476.58,476.0,476.16,4868.0,464.5327,464.6985,464.133,464.289,4868.0
2021-06-22 10:45:00,476.16,476.59,476.08,476.51,3605.0,464.289,464.7082,464.211,464.6302,3605.0
2021-06-22 10:50:00,476.26,477.25,476.26,476.87,5478.0,464.3865,465.3518,464.3865,464.9813,5478.0
2021-06-22 10:55:00,476.8,476.88,476.48,476.76,3490.0,464.913,464.991,464.601,464.874,3490.0
2021-06-22 11:00:00,476.72,477.05,476.69,476.94,3621.0,464.835,465.1568,464.8058,465.0495,3621.0
2021-06-22 11:05:00,477.05,477.5,476.6,477.33,5208.0,465.1568,465.5956,464.718,465.4298,5208.0
2021-06-22 11:10:00,477.33,477.81,477.33,477.74,2801.0,465.4298,465.8978,465.4298,465.8296,2801.0
2021-06-22 11:15:00,477.89,478.26,477.56,477.83,5200.0,465.9758,466.3366,465.6541,465.9173,5200.0
2021-06-22 11:20:00,477.98,478.33,477.67,478.18,5932.0,466.0636,466.4049,465.7613,466.2586,5932.0
2021-06-22 11:25:00,478.29,478.66,478.21,478.21,6402.0,466.3659,466.7266,466.2879,466.2879,6402.0
2021-06-22 11:30:00,477.99,478.64,477.97,478.32,2500.0,466.0733,466.7071,466.0538,466.3951,2500.0
2021-06-22 11:35:00,478.33,478.34,477.86,477.95,6826.0,466.4049,466.4146,465.9466,466.0343,6826.0
2021-06-22 11:40:00,478.03,478.03,477.43,477.43,3193.0,466.1123,466.1123,465.5273,465.5273,3193.0
2021-06-22 11:45:00,477.47,477.67,477.38,477.55,3569.0,465.5663,465.7613,465.4785,465.6443,3569.0
2021-06-22 11:50:00,477.55,477.58,477.18,477.18,4824.0,465.6443,465.6736,465.2835,465.2835,4824.0
2021-06-22 11:55:00,477.05,477.15,476.74,477.0,5428.0,465.1568,465.2543,464.8545,465.108,5428.0
2021-06-22 12:00:00,477.08,477.72,477.08,477.46,3639.0,465.186,465.8101,465.186,465.5566,3639.0
2021-06-22 12:05:00,477.59,478.08,477.59,478.08,3919.0,465.6833,466.1611,465.6833,466.1611,3919.0
2021-06-22 12:10:00,478.17,478.17,477.43,477.89,7673.0,466.2489,466.2489,465.5273,465.9758,7673.0
2021-06-22 12:15:00,477.68,478.05,477.61,478.05,3846.0,465.7711,466.1318,465.7028,466.1318,3846.0
2021-06-22 12:20:00,477.97,478.07,477.64,477.66,7603.0,466.0538,466.1513,465.7321,465.7516,7603.0
2021-06-22 12:25:00,477.55,477.88,477.49,477.84,4967.0,465.6443,465.9661,465.5858,465.9271,4967.0
2021-06-22 12:30:00,477.76,478.08,477.37,477.56,10617.0,465.8491,466.1611,465.4688,465.6541,10617.0
2021-06-22 12:35:00,477.66,477.71,477.12,477.19,3600.0,465.7516,465.8003,465.225,465.2933,3600.0
2021-06-22 12:40:00,477.15,477.23,477.01,477.06,5442.0,465.2543,465.3323,465.1178,465.1665,5442.0
2021-06-22 12:45:00,477.14,477.57,476.97,476.97,5735.0,465.2445,465.6638,465.0788,465.0788,5735.0
2021-06-22 12:50:00,476.98,477.45,476.98,477.16,5637.0,465.0885,465.5468,465.0885,465.264,5637.0
2021-06-22 12:55:00,477.27,477.54,477.05,477.28,3717.0,465.3713,465.6346,465.1568,465.381,3717.0
2021-06-22 13:00:00,477.25,477.36,477.0,477.07,2620.0,465.3518,465.459,465.108,465.1763,2620.0
2021-06-22 13:05:00,477.08,477.33,476.91,477.13,2200.0,465.186,465.4298,465.0203,465.2348,2200.0
2021-06-22 13:10:00,477.16,477.22,476.87,476.96,1917.0,465.264,465.3225,464.9813,465.069,1917.0
2021-06-22 13:15:00,476.78,476.83,476.5,476.7,1700.0,464.8935,464.9423,464.6205,464.8155,1700.0
2021-06-22 13:20:00,476.68,477.09,476.56,477.09,1800.0,464.796,465.1958,464.679,465.1958,1800.0
2021-06-22 13:25:00,477.55,477.55,477.09,477.14,1984.0,465.6443,465.6443,465.1958,465.2445,1984.0
2021-06-22 13:30:00,477.03,477.46,477.03,477.42,1235.0,465.1373,465.5566,465.1373,465.5176,1235.0
2021-06-22 13:35:00,477.7,478.13,477.61,478.05,3666.0,465.7906,466.2098,465.7028,466.1318,3666.0
2021-06-22 13:40:00,477.88,477.89,477.61,477.74,2510.0,465.9661,465.9758,465.7028,465.8296,2510.0
2021-06-22 13:45:00,477.78,477.92,477.72,477.82,1617.0,465.8686,466.0051,465.8101,465.9076,1617.0
2021-06-22 13:50:00,477.59,478.42,477.59,478.42,3532.0,465.6833,466.4926,465.6833,466.4926,3532.0
2021-06-22 13:55:00,478.17,478.31,477.82,478.21,3000.0,466.2489,466.3854,465.9076,466.2879,3000.0
2021-06-22 14:00:00,478.09,478.2,477.8,478.2,4187.0,466.1708,466.2781,465.8881,466.2781,4187.0
2021-06-22 14:05:00,478.0,478.01,477.56,477.72,3924.0,466.0831,466.0928,465.6541,465.8101,3924.0
2021-06-22 14:10:00,477.59,477.63,477.27,477.27,2400.0,465.6833,465.7223,465.3713,465.3713,2400.0
2021-06-22 14:15:00,477.25,477.43,477.07,477.07,3000.0,465.3518,465.5273,465.1763,465.1763,3000.0
2021-06-22 14:20:00,477.06,477.06,476.67,476.67,2800.0,465.1665,465.1665,464.7862,464.7862,2800.0
2021-06-22 14:25:00,476.78,476.92,476.23,476.4,6266.0,464.8935,465.03,464.3572,464.523,6266.0
2021-06-22 14:30:00,476.45,476.46,476.01,476.01,11189.0,464.5717,464.5815,464.1427,464.1427,11189.0
2021-06-22 14:35:00,475.89,476.55,475.82,476.55,11928.0,464.0257,464.6692,463.9574,464.6692,11928.0
2021-06-22 14:40:00,476.55,476.7,476.47,476.7,2968.0,464.6692,464.8155,464.5912,464.8155,2968.0
2021-06-22 14:45:00,477.0,477.05,476.44,476.63,4109.0,465.108,465.1568,464.562,464.7472,4109.0
2021-06-22 14:50:00,476.62,476.99,476.58,476.81,4863.0,464.7375,465.0983,464.6985,464.9228,4863.0
2021-06-22 14:55:00,476.89,477.07,476.88,476.93,5379.0,465.0008,465.1763,464.991,465.0398,5379.0
2021-06-22 15:00:00,477.08,477.55,477.01,477.32,5657.0,465.186,465.6443,465.1178,465.42,5657.0
2021-06-22 15:05:00,477.28,477.8,477.2,477.74,14722.0,465.381,465.8881,465.303,465.8296,14722.0
2021-06-22 15:10:00,477.68,477.86,476.23,476.24,42172.0,465.7711,465.9466,464.3572,464.367,42172.0
2021-06-22 15:15:00,476.25,476.57,475.81,475.81,54319.0,464.3767,464.6887,463.9477,463.9477,54319.0
2021-06-22 15:20:00,475.81,476.57,475.55,476.56,43480.0,463.9477,464.6887,463.6942,464.679,43480.0
2021-06-22 15:25:00,476.78,477.57,476.6,477.47,16337.0,464.8935,465.6638,464.718,465.5663,16337.0
2021-06-22 15:30:00,477.58,478.6,477.56,478.6,20722.0,465.6736,466.6681,465.6541,466.6681,20722.0
2021-06-22 15:35:00,478.6,479.15,478.5,479.15,13124.0,466.6681,467.2044,466.5706,467.2044,13124.0
2021-06-22 15:40:00,479.22,479.22,478.8,478.9,12678.0,467.2727,467.2727,466.8631,466.9607,12678.0
2021-06-22 15:45:00,478.81,478.9,478.35,478.35,12083.0,466.8729,466.9607,466.4244,466.4244,12083.0
2021-06-22 15:50:00,478.47,478.67,477.38,477.65,31721.0,466.5414,466.7364,465.4785,465.7418,31721.0
2021-06-22 15:55:00,477.55,477.99,477.31,477.42,49918.0,465.6443,466.0733,465.4103,465.5176,49918.0
2021-06-23 09:30:00,477.78,480.47,477.56,479.37,38463.0,465.8686,468.4915,465.6541,467.4189,38463.0
2021-06-23 09:35:00,479.74,480.99,479.74,480.75,10260.0,467.7797,468.9985,467.7797,468.7645,10260.0
2021-06-23 09:40:00,480.6,481.64,480.59,480.88,56108.0,468.6183,469.6323,468.6085,468.8913,56108.0
2021-06-23 09:45:00,480.74,480.86,479.44,479.45,19685.0,468.7548,468.8718,467.4872,467.4969,19685.0
2021-06-23 09:50:00,479.16,480.99,479.16,479.94,19018.0,467.2142,468.9985,467.2142,467.9747,19018.0
2021-06-23 09:55:00,480.2,480.93,479.8,480.14,35648.0,468.2282,468.94,467.8382,468.1697,35648.0
2021-06-23 10:00:00,480.08,481.73,480.08,481.4,8539.0,468.1112,469.7201,468.1112,469.3983,8539.0
2021-06-23 10:05:00,481.09,482.15,481.09,481.73,3500.0,469.0961,470.1296,469.0961,469.7201,3500.0
2021-06-23 10:10:00,481.8,482.11,481.03,482.04,3400.0,469.7884,470.0906,469.0376,470.0224,3400.0
2021-06-23 10:15:00,482.01,482.2,481.52,481.86,8443.0,469.9931,470.1784,469.5153,469.8469,8443.0
2021-06-23 10:20:00,482.0,482.14,481.06,481.44,3328.0,469.9834,470.1199,469.0668,469.4373,3328.0
2021-06-23 10:25:00,481.55,482.16,481.29,481.99,4390.0,469.5446,470.1394,469.2911,469.9736,4390.0
2021-06-23 10:30:00,481.86,481.88,481.09,481.71,15509.0,469.8469,469.8664,469.0961,469.7006,15509.0
2021-06-23 10:35:00,481.74,481.74,481.22,481.31,38579.0,469.7298,469.7298,469.2228,469.3106,38579.0
2021-06-23 10:40:00,481.41,481.56,481.02,481.32,2549.0,469.4081,469.5543,469.0278,469.3203,2549.0
2021-06-23 10:45:00,480.78,480.78,480.28,480.4,1700.0,468.7938,468.7938,468.3062,468.4233,1700.0
2021-06-23 10:50:00,480.54,480.88,480.47,480.48,4634.0,468.5598,468.8913,468.4915,468.5013,4634.0
2021-06-23 10:55:00,480.39,480.39,479.59,479.76,2848.0,468.4135,468.4135,467.6335,467.7992,2848.0
2021-06-23 11:00:00,479.94,480.02,478.61,479.14,8803.0,467.9747,468.0527,466.6779,467.1947,8803.0
2021-06-23 11:05:00,478.99,479.85,478.99,479.76,5279.0,467.0484,467.887,467.0484,467.7992,5279.0
2021-06-23 11:10:00,479.73,480.57,479.72,480.35,5514.0,467.77,468.589,467.7602,468.3745,5514.0
2021-06-23 11:15:00,480.48,480.68,480.13,480.68,2500.0,468.5013,468.6963,468.16,468.6963,2500.0
2021-06-23 11:20:00,480.62,481.07,480.38,480.38,3971.0,468.6378,469.0766,468.4038,468.4038,3971.0
2021-06-23 11:25:00,480.38,481.03,480.27,480.94,3386.0,468.4038,469.0376,468.2965,468.9498,3386.0
2021-06-23 11:30:00,481.1,481.1,480.17,480.42,7118.0,469.1058,469.1058,468.199,468.4428,7118.0
2021-06-23 11:35:00,480.35,481.03,480.35,480.96,1700.0,468.3745,469.0376,468.3745,468.9693,1700.0
2021-06-23 11:40:00,480.97,481.2,480.83,480.96,3594.0,468.979,469.2033,468.8425,468.9693,3594.0
2021-06-23 11:45:00,480.89,481.33,480.85,481.21,8442.0,468.901,469.3301,468.862,469.2131,8442.0
2021-06-23 11:50:00,481.13,481.57,481.13,481.13,4778.0,469.1351,469.5641,469.1351,469.1351,4778.0
2021-06-23 11:55:00,481.1,481.28,480.86,481.23,4029.0,469.1058,469.2813,468.8718,469.2326,4029.0
2021-06-23 12:00:00,481.24,481.24,480.62,480.84,8774.0,469.2423,469.2423,468.6378,468.8523,8774.0
2021-06-23 12:05:00,480.89,481.0,480.71,480.9,13620.0,468.901,469.0083,468.7255,468.9108,13620.0
2021-06-23 12:10:00,480.85,480.91,480.42,480.55,22856.0,468.862,468.9205,468.4428,468.5695,22856.0
2021-06-23 12:15:00,480.63,480.7,480.3,480.57,5869.0,468.6475,468.7158,468.3258,468.589,5869.0
2021-06-23 12:20:00,480.58,480.76,479.95,480.06,3588.0,468.5988,468.7743,467.9845,468.0917,3588.0
2021-06-23 12:25:00,479.98,480.29,479.97,480.16,3404.0,468.0137,468.316,468.004,468.1892,3404.0
2021-06-23 12:30:00,480.2,480.25,479.71,479.84,4656.0,468.2282,468.277,467.7505,467.8772,4656.0
2021-06-23 12:35:00,479.91,479.96,479.12,479.12,11738.0,467.9455,467.9942,467.1752,467.1752,11738.0
2021-06-23 12:40:00,479.07,479.81,478.99,479.66,3760.0,467.1264,467.848,467.0484,467.7017,3760.0
2021-06-23 12:45:00,479.65,480.0,479.56,479.71,13101.0,467.692,468.0332,467.6042,467.7505,13101.0
2021-06-23 12:50:00,479.69,479.69,479.16,479.36,3760.0,467.731,467.731,467.2142,467.4092,3760.0
2021-06-23 12:55:00,479.34,479.75,479.28,479.47,2846.0,467.3897,467.7895,467.3312,467.5164,2846.0
2021-06-23 13:00:00,479.34,479.45,478.93,479.3,2218.0,467.3897,467.4969,466.9899,467.3507,2218.0
2021-06-23 13:05:00,479.5,479.5,479.12,479.2,6922.0,467.5457,467.5457,467.1752,467.2532,6922.0
2021-06-23 13:10:00,479.22,479.25,478.64,478.78,6006.0,467.2727,467.3019,466.7071,466.8436,6006.0
2021-06-23 13:15:00,478.74,478.93,478.39,478.75,4100.0,466.8046,466.9899,466.4634,466.8144,4100.0
2021-06-23 13:20:00,478.64,478.89,478.61,478.8,6310.0,466.7071,466.9509,466.6779,466.8631,6310.0
2021-06-23 13:25:00,478.74,478.84,478.62,478.65,3569.0,466.8046,466.9021,466.6876,466.7169,3569.0
2021-06-23 13:30:00,478.66,478.86,478.6,478.64,3548.0,466.7266,466.9217,466.6681,466.7071,3548.0
2021-06-23 13:35:00,478.71,478.91,478.45,478.81,10150.0,466.7754,466.9704,466.5219,466.8729,10150.0
2021-06-23 13:40:00,478.62,478.83,478.23,478.45,3850.0,466.6876,466.8924,466.3074,466.5219,3850.0
2021-06-23 13:45:00,478.54,478.63,478.27,478.32,3224.0,466.6096,466.6974,466.3464,466.3951,3224.0
2021-06-23 13:50:00,478.46,478.84,478.21,478.66,5664.0,466.5316,466.9021,466.2879,466.7266,5664.0
2021-06-23 13:55:00,478.77,478.9,478.59,478.84,8938.0,466.8339,466.9607,466.6584,466.9021,8938.0
2021-06-23 14:00:00,478.75,478.83,478.26,478.52,5367.0,466.8144,466.8924,466.3366,466.5901,5367.0
2021-06-23 14:05:00,478.42,478.7,478.42,478.43,4939.0,466.4926,466.7656,466.4926,466.5024,4939.0
2021-06-23 14:10:00,478.5,478.74,478.42,478.47,6298.0,466.5706,466.8046,466.4926,466.5414,6298.0
2021-06-23 14:15:00,478.44,478.5,478.0,478.45,5214.0,466.5121,466.5706,466.0831,466.5219,5214.0
2021-06-23 14:20:00,478.42,478.52,478.16,478.37,4142.0,466.4926,466.5901,466.2391,466.4439,4142.0
2021-06-23 14:25:00,478.21,478.6,478.2,478.45,5771.0,466.2879,466.6681,466.2781,466.5219,5771.0
2021-06-23 14:30:00,478.3,478.78,478.29,478.74,3685.0,466.3756,466.8436,466.3659,466.8046,3685.0
2021-06-23 14:35:00,478.8,478.97,478.65,478.97,3128.0,466.8631,467.0289,466.7169,467.0289,3128.0
2021-06-23 14:40:00,478.96,479.18,478.87,479.05,3800.0,467.0192,467.2337,466.9314,467.1069,3800.0
2021-06-23 14:45:00,479.05,479.22,478.87,479.14,3905.0,467.1069,467.2727,466.9314,467.1947,3905.0
2021-06-23 14:50:00,479.08,479.21,478.97,479.12,2900.0,467.1362,467.2629,467.0289,467.1752,2900.0
2021-06-23 14:55:00,479.1,479.24,478.83,479.07,5760.0,467.1557,467.2922,466.8924,467.1264,5760.0
2021-06-23 15:00:00,479.16,479.18,478.85,479.04,4885.0,467.2142,467.2337,466.9119,467.0972,4885.0
2021-06-23 15:05:00,479.01,479.01,478.47,478.91,5152.0,467.0679,467.0679,466.5414,466.9704,5152.0
2021-06-23 15:10:00,479.02,479.02,478.56,478.63,6400.0,467.0777,467.0777,466.6291,466.6974,6400.0
2021-06-23 15:15:00,478.46,478.46,478.16,478.43,6689.0,466.5316,466.5316,466.2391,466.5024,6689.0
2021-06-23 15:20:00,478.38,478.87,478.38,478.7,2907.0,466.4536,466.9314,466.4536,466.7656,2907.0
2021-06-23 15:25:00,478.78,479.16,478.67,479.08,6540.0,466.8436,467.2142,466.7364,467.1362,6540.0
2021-06-23 15:30:00,479.05,479.15,478.73,478.85,8483.0,467.1069,467.2044,466.7949,466.9119,8483.0
2021-06-23 15:35:00,478.92,479.01,478.62,478.96,7574.0,466.9802,467.0679,466.6876,467.0192,7574.0
2021-06-23 15:40:00,478.98,478.98,478.77,478.85,4302.0,467.0387,467.0387,466.8339,466.9119,4302.0
2021-06-23 15:45:00,478.85,479.09,478.83,478.91,10059.0,466.9119,467.1459,466.8924,466.9704,10059.0
2021-06-23 15:50:00,478.88,479.29,478.68,478.94,38735.0,466.9412,467.3409,466.7461,466.9997,38735.0
2021-06-23 15:55:00,478.98,478.98,478.32,478.62,33394.0,467.0387,467.0387,466.3951,466.6876,33394.0
2021-06-24 09:30:00,482.0,483.25,480.3,483.25,13507.0,469.9834,471.2022,468.3258,471.2022,13507.0
2021-06-24 09:35:00,482.75,483.99,482.27,482.98,4843.0,470.7147,471.9238,470.2466,470.9389,4843.0
2021-06-24 09:40:00,482.98,483.86,482.61,482.61,3875.0,470.9389,471.797,470.5782,470.5782,3875.0
2021-06-24 09:45:00,483.63,483.63,482.86,482.91,8854.0,471.5727,471.5727,470.8219,470.8707,8854.0
2021-06-24 09:50:00,483.11,483.7,482.86,483.33,3135.0,471.0657,471.641,470.8219,471.2802,3135.0
2021-06-24 09:55:00,483.13,483.28,482.38,482.96,4100.0,471.0852,471.2315,470.3539,470.9194,4100.0
2021-06-24 10:00:00,483.5,485.03,483.43,485.03,5379.0,471.446,472.9378,471.3777,472.9378,5379.0
2021-06-24 10:05:00,485.31,485.74,485.13,485.31,4461.0,473.2108,473.6301,473.0353,473.2108,4461.0
2021-06-24 10:10:00,485.04,485.04,483.85,484.25,1300.0,472.9476,472.9476,471.7872,472.1773,1300.0
2021-06-24 10:15:00,484.1,484.94,484.01,484.73,2323.0,472.031,472.8501,471.9433,472.6453,2323.0
2021-06-24 10:20:00,484.73,485.08,484.73,485.08,822.0,472.6453,472.9866,472.6453,472.9866,822.0
2021-06-24 10:25:00,484.9,484.91,484.39,484.91,2587.0,472.8111,472.8208,472.3138,472.8208,2587.0
2021-06-24 10:30:00,485.11,485.89,484.88,485.85,3204.0,473.0158,473.7764,472.7916,473.7374,3204.0
2021-06-24 10:35:00,485.79,486.2,485.55,486.07,4100.0,473.6789,474.0787,473.4449,473.9519,4100.0
2021-06-24 10:40:00,485.98,486.25,485.78,485.94,2675.0,473.8641,474.1274,473.6691,473.8251,2675.0
2021-06-24 10:45:00,485.94,485.94,485.15,485.34,3260.0,473.8251,473.8251,473.0548,473.2401,3260.0
2021-06-24 10:50:00,485.21,485.44,485.04,485.35,3649.0,473.1133,473.3376,472.9476,473.2498,3649.0
2021-06-24 10:55:00,485.26,485.81,485.0,485.0,1900.0,473.1621,473.6984,472.9086,472.9086,1900.0
2021-06-24 11:00:00,485.06,485.2,484.84,485.2,2112.0,472.9671,473.1036,472.7526,473.1036,2112.0
2021-06-24 11:05:00,485.07,485.26,484.91,485.16,3200.0,472.9768,473.1621,472.8208,473.0646,3200.0
2021-06-24 11:10:00,485.11,485.19,484.75,484.75,2500.0,473.0158,473.0938,472.6648,472.6648,2500.0
2021-06-24 11:15:00,484.72,484.9,484.5,484.53,1803.0,472.6356,472.8111,472.421,472.4503,1803.0
2021-06-24 11:20:00,484.54,485.32,484.3,485.32,4023.0,472.46,473.2206,472.226,473.2206,4023.0
2021-06-24 11:25:00,485.34,485.34,484.87,485.13,1427.0,473.2401,473.2401,472.7818,473.0353,1427.0
2021-06-24 11:30:00,485.0,485.0,483.82,483.84,2754.0,472.9086,472.9086,471.758,471.7775,2754.0
2021-06-24 11:35:00,483.57,484.05,483.5,483.5,2096.0,471.5142,471.9823,471.446,471.446,2096.0
2021-06-24 11:40:00,483.58,483.67,483.13,483.24,2300.0,471.524,471.6117,471.0852,471.1925,2300.0
2021-06-24 11:45:00,483.47,483.69,483.27,483.55,1300.0,471.4167,471.6312,471.2217,471.4947,1300.0
2021-06-24 11:50:00,483.74,483.77,483.34,483.34,1000.0,471.68,471.7092,471.29,471.29,1000.0
2021-06-24 11:55:00,483.32,484.28,483.16,484.28,3007.0,471.2705,472.2065,471.1144,472.2065,3007.0
2021-06-24 12:00:00,484.35,484.49,484.08,484.49,2200.0,472.2748,472.4113,472.0115,472.4113,2200.0
2021-06-24 12:05:00,484.5,484.5,484.36,484.36,400.0,472.421,472.421,472.2845,472.2845,400.0
2021-06-24 12:10:00,484.62,485.84,484.47,485.77,11448.0,472.538,473.7276,472.3918,473.6594,11448.0
2021-06-24 12:15:00,485.78,486.19,485.69,485.75,7905.0,473.6691,474.0689,473.5814,473.6399,7905.0
2021-06-24 12:20:00,485.76,485.78,485.29,485.44,1686.0,473.6496,473.6691,473.1913,473.3376,1686.0
2021-06-24 12:25:00,485.28,485.34,484.53,484.53,1500.0,473.1816,473.2401,472.4503,472.4503,1500.0
2021-06-24 12:30:00,484.63,484.91,484.46,484.74,6662.0,472.5478,472.8208,472.382,472.6551,6662.0
2021-06-24 12:35:00,484.76,485.0,484.63,484.79,1000.0,472.6746,472.9086,472.5478,472.7038,1000.0
2021-06-24 12:40:00,484.67,484.67,484.56,484.62,600.0,472.5868,472.5868,472.4795,472.538,600.0
2021-06-24 12:45:00,484.58,484.65,483.84,483.84,1600.0,472.499,472.5673,471.7775,471.7775,1600.0
2021-06-24 12:50:00,483.86,483.86,483.3,483.43,1616.0,471.797,471.797,471.251,471.3777,1616.0
2021-06-24 12:55:00,483.31,483.45,483.03,483.45,1050.0,471.2607,471.3972,470.9877,471.3972,1050.0
2021-06-24 13:00:00,483.44,484.01,483.44,484.01,3259.0,471.3875,471.9433,471.3875,471.9433,3259.0
2021-06-24 13:05:00,483.92,483.92,483.34,483.34,908.0,471.8555,471.8555,471.29,471.29,908.0
2021-06-24 13:10:00,483.31,483.32,483.11,483.19,813.0,471.2607,471.2705,471.0657,471.1437,813.0
2021-06-24 13:15:00,483.32,483.45,482.84,483.01,2100.0,471.2705,471.3972,470.8024,470.9682,2100.0
2021-06-24 13:20:00,482.68,483.19,482.67,483.19,2013.0,470.6464,471.1437,470.6367,471.1437,2013.0
2021-06-24 13:25:00,483.19,483.65,483.09,483.51,900.0,471.1437,471.5922,471.0462,471.4557,900.0
2021-06-24 13:30:00,483.53,483.53,483.22,483.22,1263.0,471.4752,471.4752,471.173,471.173,1263.0
2021-06-24 13:35:00,483.08,483.36,482.96,483.15,600.0,471.0364,471.3095,470.9194,471.1047,600.0
2021-06-24 13:40:00,483.06,483.15,482.43,482.43,2092.0,471.0169,471.1047,470.4026,470.4026,2092.0
2021-06-24 13:45:00,482.43,482.63,482.15,482.15,1299.0,470.4026,470.5977,470.1296,470.1296,1299.0
2021-06-24 13:50:00,482.03,482.83,482.03,482.66,1200.0,470.0126,470.7927,470.0126,470.6269,1200.0
2021-06-24 13:55:00,482.76,482.8,482.76,482.77,700.0,470.7244,470.7634,470.7244,470.7342,700.0
2021-06-24 14:00:00,482.92,482.92,482.63,482.72,1550.0,470.8804,470.8804,470.5977,470.6854,1550.0
2021-06-24 14:05:00,483.15,483.26,483.08,483.17,999.0,471.1047,471.212,471.0364,471.1242,999.0
2021-06-24 14:10:00,483.17,483.5,483.17,483.35,1160.0,471.1242,471.446,471.1242,471.2997,1160.0
2021-06-24 14:15:00,483.42,483.49,483.25,483.38,1398.0,471.368,471.4362,471.2022,471.329,1398.0
2021-06-24 14:20:00,483.36,483.67,483.26,483.56,1200.0,471.3095,471.6117,471.212,471.5045,1200.0
2021-06-24 14:25:00,483.66,483.66,483.47,483.47,911.0,471.602,471.602,471.4167,471.4167,911.0
2021-06-24 14:30:00,483.65,483.82,483.27,483.63,2300.0,471.5922,471.758,471.2217,471.5727,2300.0
2021-06-24 14:35:00,483.53,483.85,483.46,483.79,1000.0,471.4752,471.7872,471.407,471.7287,1000.0
2021-06-24 14:40:00,483.83,484.12,483.72,483.88,1205.0,471.7677,472.0505,471.6605,471.8165,1205.0
2021-06-24 14:45:00,483.88,483.88,483.42,483.57,1804.0,471.8165,471.8165,471.368,471.5142,1804.0
2021-06-24 14:50:00,483.71,483.72,483.35,483.59,2494.0,471.6507,471.6605,471.2997,471.5337,2494.0
2021-06-24 14:55:00,483.49,483.69,483.36,483.48,1531.0,471.4362,471.6312,471.3095,471.4265,1531.0
2021-06-24 15:00:00,483.59,483.59,482.93,483.04,3900.0,471.5337,471.5337,470.8902,470.9974,3900.0
2021-06-24 15:05:00,483.03,483.25,482.76,482.76,4263.0,470.9877,471.2022,470.7244,470.7244,4263.0
2021-06-24 15:10:00,482.89,483.29,482.87,483.09,5697.0,470.8512,471.2412,470.8317,471.0462,5697.0
2021-06-24 15:15:00,482.99,482.99,482.62,482.8,1600.0,470.9487,470.9487,470.5879,470.7634,1600.0
2021-06-24 15:20:00,482.68,483.13,482.44,482.99,4929.0,470.6464,471.0852,470.4124,470.9487,4929.0
2021-06-24 15:25:00,483.06,483.2,482.75,482.92,10459.0,471.0169,471.1535,470.7147,470.8804,10459.0
2021-06-24 15:30:00,482.83,482.88,482.49,482.81,3930.0,470.7927,470.8414,470.4612,470.7732,3930.0
2021-06-24 15:35:00,482.72,482.79,482.47,482.65,4200.0,470.6854,470.7537,470.4417,470.6172,4200.0
2021-06-24 15:40:00,482.63,483.09,482.53,482.92,11916.0,470.5977,471.0462,470.5002,470.8804,11916.0
2021-06-24 15:45:00,482.75,482.89,482.57,482.63,7636.0,470.7147,470.8512,470.5392,470.5977,7636.0
2021-06-24 15:50:00,482.83,483.41,482.78,483.3,12546.0,470.7927,471.3582,470.7439,471.251,12546.0
2021-06-24 15:55:00,483.29,483.35,482.49,482.6,17736.0,471.2412,471.2997,470.4612,470.5684,17736.0
2021-06-25 09:30:00,480.99,481.97,477.0,481.03,34438.0,468.9985,469.9541,465.108,469.0376,34438.0
2021-06-25 09:35:00,481.43,482.79,480.39,482.52,4355.0,469.4276,470.7537,468.4135,470.4904,4355.0
2021-06-25 09:40:00,482.26,482.5,481.31,482.26,2055.0,470.2369,470.4709,469.3106,470.2369,2055.0
2021-06-25 09:45:00,482.37,482.5,480.9,480.9,9965.0,470.3441,470.4709,468.9108,468.9108,9965.0
2021-06-25 09:50:00,480.9,481.64,480.71,481.59,4487.0,468.9108,469.6323,468.7255,469.5836,4487.0
2021-06-25 09:55:00,481.61,481.61,480.46,481.18,4966.0,469.6031,469.6031,468.4818,469.1838,4966.0
2021-06-25 10:00:00,480.59,480.88,480.13,480.65,2201.0,468.6085,468.8913,468.16,468.667,2201.0
2021-06-25 10:05:00,481.13,481.44,480.67,481.02,2446.0,469.1351,469.4373,468.6865,469.0278,2446.0
2021-06-25 10:10:00,481.1,481.37,479.81,481.37,4500.0,469.1058,469.3691,467.848,469.3691,4500.0
2021-06-25 10:15:00,481.31,482.04,481.11,481.34,1925.0,469.3106,470.0224,469.1156,469.3398,1925.0
2021-06-25 10:20:00,481.14,481.58,481.0,481.12,2900.0,469.1448,469.5738,469.0083,469.1253,2900.0
2021-06-25 10:25:00,481.0,482.1,481.0,482.05,1960.0,469.0083,470.0809,469.0083,470.0321,1960.0
2021-06-25 10:30:00,482.21,483.0,482.07,482.65,3760.0,470.1881,470.9584,470.0516,470.6172,3760.0
2021-06-25 10:35:00,482.61,482.61,481.98,482.09,1600.0,470.5782,470.5782,469.9639,470.0711,1600.0
2021-06-25 10:40:00,482.24,482.9,482.11,482.42,2400.0,470.2174,470.8609,470.0906,470.3929,2400.0
2021-06-25 10:45:00,482.71,482.71,482.04,482.23,1700.0,470.6757,470.6757,470.0224,470.2076,1700.0
2021-06-25 10:50:00,482.22,482.61,482.07,482.11,1978.0,470.1979,470.5782,470.0516,470.0906,1978.0
2021-06-25 10:55:00,482.05,482.39,481.83,482.39,2160.0,470.0321,470.3636,469.8176,470.3636,2160.0
2021-06-25 11:00:00,482.39,482.48,481.93,481.98,1295.0,470.3636,470.4514,469.9151,469.9639,1295.0
2021-06-25 11:05:00,482.25,482.65,481.71,482.65,8493.0,470.2271,470.6172,469.7006,470.6172,8493.0
2021-06-25 11:10:00,482.65,483.39,482.65,483.28,1522.0,470.6172,471.3387,470.6172,471.2315,1522.0
2021-06-25 11:15:00,483.34,483.34,482.67,482.83,3000.0,471.29,471.29,470.6367,470.7927,3000.0
2021-06-25 11:20:00,483.21,483.21,482.78,482.78,600.0,471.1632,471.1632,470.7439,470.7439,600.0
2021-06-25 11:25:00,482.91,483.14,482.82,483.09,2564.0,470.8707,471.0949,470.7829,471.0462,2564.0
2021-06-25 11:30:00,483.1,483.26,482.94,483.0,2825.0,471.0559,471.212,470.8999,470.9584,2825.0
2021-06-25 11:35:00,482.9,482.9,482.28,482.67,5012.0,470.8609,470.8609,470.2564,470.6367,5012.0
2021-06-25 11:40:00,482.92,483.03,482.29,482.45,2922.0,470.8804,470.9877,470.2661,470.4221,2922.0
2021-06-25 11:45:00,482.29,482.42,482.11,482.33,2559.0,470.2661,470.3929,470.0906,470.3051,2559.0
2021-06-25 11:50:00,482.54,482.59,482.35,482.59,700.0,470.5099,470.5587,470.3246,470.5587,700.0
2021-06-25 11:55:00,482.76,483.35,482.76,482.94,2500.0,470.7244,471.2997,470.7244,470.8999,2500.0
2021-06-25 12:00:00,482.81,482.81,482.33,482.39,1500.0,470.7732,470.7732,470.3051,470.3636,1500.0
2021-06-25 12:05:00,482.45,482.75,482.45,482.53,666.0,470.4221,470.7147,470.4221,470.5002,666.0
2021-06-25 12:10:00,482.7,482.7,482.35,482.57,1916.0,470.6659,470.6659,470.3246,470.5392,1916.0
2021-06-25 12:15:00,482.44,482.51,482.35,482.45,1933.0,470.4124,470.4807,470.3246,470.4221,1933.0
2021-06-25 12:20:00,482.52,482.58,482.16,482.58,1931.0,470.4904,470.5489,470.1394,470.5489,1931.0
2021-06-25 12:25:00,482.41,482.41,481.93,482.26,5100.0,470.3831,470.3831,469.9151,470.2369,5100.0
2021-06-25 12:30:00,482.34,482.37,481.93,482.37,1812.0,470.3149,470.3441,469.9151,470.3441,1812.0
2021-06-25 12:35:00,482.26,482.5,482.07,482.18,2300.0,470.2369,470.4709,470.0516,470.1589,2300.0
2021-06-25 12:40:00,482.41,482.41,482.22,482.39,1800.0,470.3831,470.3831,470.1979,470.3636,1800.0
2021-06-25 12:45:00,482.43,482.49,482.21,482.33,14842.0,470.4026,470.4612,470.1881,470.3051,14842.0
2021-06-25 12:50:00,482.34,483.24,482.34,483.24,2310.0,470.3149,471.1925,470.3149,471.1925,2310.0
2021-06-25 12:55:00,483.28,483.32,482.88,482.88,4084.0,471.2315,471.2705,470.8414,470.8414,4084.0
2021-06-25 13:00:00,482.97,483.07,482.82,482.84,2385.0,470.9292,471.0267,470.7829,470.8024,2385.0
2021-06-25 13:05:00,482.79,482.97,482.7,482.79,1900.0,470.7537,470.9292,470.6659,470.7537,1900.0
2021-06-25 13:10:00,482.85,482.85,482.4,482.69,3100.0,470.8122,470.8122,470.3734,470.6562,3100.0
2021-06-25 13:15:00,482.77,483.22,482.75,483.22,2534.0,470.7342,471.173,470.7147,471.173,2534.0
2021-06-25 13:20:00,483.12,483.14,482.87,482.92,2285.0,471.0754,471.0949,470.8317,470.8804,2285.0
2021-06-25 13:25:00,483.05,483.05,482.9,482.96,2000.0,471.0072,471.0072,470.8609,470.9194,2000.0
2021-06-25 13:30:00,482.87,482.87,482.49,482.64,2000.0,470.8317,470.8317,470.4612,470.6074,2000.0
2021-06-25 13:35:00,482.64,482.69,482.33,482.49,2003.0,470.6074,470.6562,470.3051,470.4612,2003.0
2021-06-25 13:40:00,482.63,482.67,482.48,482.48,2012.0,470.5977,470.6367,470.4514,470.4514,2012.0
2021-06-25 13:45:00,482.53,483.0,482.48,483.0,1823.0,470.5002,470.9584,470.4514,470.9584,1823.0
2021-06-25 13:50:00,483.03,483.33,482.89,483.17,2400.0,470.9877,471.2802,470.8512,471.1242,2400.0
2021-06-25 13:55:00,483.1,483.37,483.02,483.17,3448.0,471.0559,471.3192,470.9779,471.1242,3448.0
2021-06-25 14:00:00,483.09,483.16,482.63,482.93,4978.0,471.0462,471.1144,470.5977,470.8902,4978.0
2021-06-25 14:05:00,483.02,483.11,482.95,482.97,4236.0,470.9779,471.0657,470.9097,470.9292,4236.0
2021-06-25 14:10:00,483.02,483.28,482.8,483.1,5420.0,470.9779,471.2315,470.7634,471.0559,5420.0
2021-06-25 14:15:00,483.1,483.19,482.95,482.95,4727.0,471.0559,471.1437,470.9097,470.9097,4727.0
2021-06-25 14:20:00,482.97,483.16,482.76,482.98,2191.0,470.9292,471.1144,470.7244,470.9389,2191.0
2021-06-25 14:25:00,482.87,483.22,482.87,483.22,2147.0,470.8317,471.173,470.8317,471.173,2147.0
2021-06-25 14:30:00,483.19,483.19,482.74,482.8,3919.0,471.1437,471.1437,470.7049,470.7634,3919.0
2021-06-25 14:35:00,482.86,483.28,482.86,483.28,12119.0,470.8219,471.2315,470.8219,471.2315,12119.0
2021-06-25 14:40:00,483.27,483.8,483.15,483.28,6150.0,471.2217,471.7385,471.1047,471.2315,6150.0
2021-06-25 14:45:00,483.28,483.28,482.99,482.99,4654.0,471.2315,471.2315,470.9487,470.9487,4654.0
2021-06-25 14:50:00,483.0,483.1,482.85,483.03,4100.0,470.9584,471.0559,470.8122,470.9877,4100.0
2021-06-25 14:55:00,482.99,483.05,482.7,482.71,4325.0,470.9487,471.0072,470.6659,470.6757,4325.0
2021-06-25 15:00:00,482.87,483.2,482.86,483.19,4700.0,470.8317,471.1535,470.8219,471.1437,4700.0
2021-06-25 15:05:00,483.21,483.33,482.93,483.11,4400.0,471.1632,471.2802,470.8902,471.0657,4400.0
2021-06-25 15:10:00,483.09,483.17,482.95,483.05,3682.0,471.0462,471.1242,470.9097,471.0072,3682.0
2021-06-25 15:15:00,483.04,483.11,482.91,482.91,5842.0,470.9974,471.0657,470.8707,470.8707,5842.0
2021-06-25 15:20:00,482.96,483.26,482.72,483.16,6682.0,470.9194,471.212,470.6854,471.1144,6682.0
2021-06-25 15:25:00,483.11,483.18,482.79,482.95,8621.0,471.0657,471.1339,470.7537,470.9097,8621.0
2021-06-25 15:30:00,482.89,483.05,482.72,482.77,5704.0,470.8512,471.0072,470.6854,470.7342,5704.0
2021-06-25 15:35:00,482.78,483.11,482.75,482.82,10051.0,470.7439,471.0657,470.7147,470.7829,10051.0
2021-06-25 15:40:00,482.78,482.94,482.48,482.48,9700.0,470.7439,470.8999,470.4514,470.4514,9700.0
2021-06-25 15:45:00,482.41,482.96,482.41,482.58,10395.0,470.3831,470.9194,470.3831,470.5489,10395.0
2021-06-25 15:50:00,482.51,490.19,482.51,487.74,110398.0,470.4807,477.9692,470.4807,475.5803,110398.0
2021-06-25 15:55:00,488.21,488.21,484.77,486.5,165682.0,476.0385,476.0385,472.6843,474.3712,165682.0
2021-06-28 09:30:00,485.65,490.41,485.65,489.71,30543.0,473.5424,478.1837,473.5424,477.5012,30543.0
2021-06-28 09:35:00,490.19,491.26,489.84,490.5,10678.0,477.9692,479.0125,477.6279,478.2715,10678.0
2021-06-28 09:40:00,490.58,491.39,489.2,490.35,9093.0,478.3495,479.1393,477.0039,478.1252,9093.0
2021-06-28 09:45:00,490.58,490.74,489.46,489.55,9768.0,478.3495,478.5055,477.2574,477.3451,9768.0
2021-06-28 09:50:00,489.64,489.64,488.58,489.33,5268.0,477.4329,477.4329,476.3993,477.1306,5268.0
2021-06-28 09:55:00,489.37,489.6,488.13,488.26,4785.0,477.1696,477.3939,475.9605,476.0873,4785.0
2021-06-28 10:00:00,488.71,489.83,488.64,489.04,13664.0,476.5261,477.6182,476.4578,476.8479,13664.0
2021-06-28 10:05:00,488.61,489.92,488.61,489.74,5933.0,476.4286,477.7059,476.4286,477.5304,5933.0
2021-06-28 10:10:00,489.93,490.45,489.65,490.3,4628.0,477.7157,478.2227,477.4426,478.0764,4628.0
2021-06-28 10:15:00,490.31,490.31,489.41,489.5,2832.0,478.0862,478.0862,477.2086,477.2964,2832.0
2021-06-28 10:20:00,489.28,489.8,489.03,489.21,6715.0,477.0819,477.5889,476.8381,477.0136,6715.0
2021-06-28 10:25:00,489.4,489.47,488.52,488.52,21779.0,477.1989,477.2671,476.3408,476.3408,21779.0
2021-06-28 10:30:00,488.57,488.79,488.09,488.69,2555.0,476.3896,476.6041,475.9215,476.5066,2555.0
2021-06-28 10:35:00,488.7,489.0,488.42,488.77,3731.0,476.5163,476.8089,476.2433,476.5846,3731.0
2021-06-28 10:40:00,488.97,489.01,488.15,488.15,10033.0,476.7796,476.8186,475.98,475.98,10033.0
2021-06-28 10:45:00,488.31,488.93,488.14,488.63,2512.0,476.1361,476.7406,475.9703,476.4481,2512.0
2021-06-28 10:50:00,488.54,489.22,488.5,489.08,1800.0,476.3603,477.0234,476.3213,476.8869,1800.0
2021-06-28 10:55:00,488.88,488.97,488.15,488.52,2304.0,476.6918,476.7796,475.98,476.3408,2304.0
2021-06-28 11:00:00,488.49,488.88,488.09,488.48,2828.0,476.3116,476.6918,475.9215,476.3018,2828.0
2021-06-28 11:05:00,488.38,488.79,488.33,488.74,4191.0,476.2043,476.6041,476.1556,476.5553,4191.0
2021-06-28 11:10:00,488.54,489.28,488.48,489.05,3138.0,476.3603,477.0819,476.3018,476.8576,3138.0
2021-06-28 11:15:00,488.9,489.12,488.9,489.12,1734.0,476.7113,476.9259,476.7113,476.9259,1734.0
2021-06-28 11:20:00,489.05,489.27,488.8,489.07,5437.0,476.8576,477.0721,476.6138,476.8771,5437.0
2021-06-28 11:25:00,489.09,489.45,489.09,489.31,2756.0,476.8966,477.2476,476.8966,477.1111,2756.0
2021-06-28 11:30:00,489.14,489.29,488.93,489.2,2844.0,476.9454,477.0916,476.7406,477.0039,2844.0
2021-06-28 11:35:00,489.1,489.22,488.68,489.22,1500.0,476.9064,477.0234,476.4968,477.0234,1500.0
2021-06-28 11:40:00,489.0,489.47,489.0,489.24,1924.0,476.8089,477.2671,476.8089,477.0429,1924.0
2021-06-28 11:45:00,489.18,489.55,489.04,489.04,1066.0,476.9844,477.3451,476.8479,476.8479,1066.0
2021-06-28 11:50:00,489.24,489.41,489.14,489.3,2007.0,477.0429,477.2086,476.9454,477.1014,2007.0
2021-06-28 11:55:00,489.24,489.28,489.12,489.28,5368.0,477.0429,477.0819,476.9259,477.0819,5368.0
2021-06-28 12:00:00,489.14,489.59,489.07,489.47,3916.0,476.9454,477.3841,476.8771,477.2671,3916.0
2021-06-28 12:05:00,489.35,489.56,489.34,489.44,2501.0,477.1501,477.3549,477.1404,477.2379,2501.0
2021-06-28 12:10:00,489.3,489.4,489.01,489.01,2306.0,477.1014,477.1989,476.8186,476.8186,2306.0
2021-06-28 12:15:00,488.91,488.91,488.3,488.48,4100.0,476.7211,476.7211,476.1263,476.3018,4100.0
2021-06-28 12:20:00,488.37,488.7,488.19,488.55,2938.0,476.1946,476.5163,476.019,476.3701,2938.0
2021-06-28 12:25:00,488.54,489.03,488.27,488.27,14399.0,476.3603,476.8381,476.0971,476.0971,14399.0
2021-06-28 12:30:00,488.27,488.27,487.59,487.7,2966.0,476.0971,476.0971,475.434,475.5413,2966.0
2021-06-28 12:35:00,487.64,487.64,487.27,487.43,1708.0,475.4828,475.4828,475.122,475.278,1708.0
2021-06-28 12:40:00,487.46,487.6,487.46,487.49,600.0,475.3072,475.4438,475.3072,475.3365,600.0
2021-06-28 12:45:00,487.46,487.52,487.18,487.24,2151.0,475.3072,475.3657,475.0342,475.0927,2151.0
2021-06-28 12:50:00,487.4,487.56,487.32,487.32,1505.0,475.2487,475.4048,475.1707,475.1707,1505.0
2021-06-28 12:55:00,487.28,487.37,487.06,487.19,3374.0,475.1317,475.2195,474.9172,475.044,3374.0
2021-06-28 13:00:00,487.24,487.74,487.24,487.36,7505.0,475.0927,475.5803,475.0927,475.2097,7505.0
2021-06-28 13:05:00,487.41,487.53,487.17,487.27,5900.0,475.2585,475.3755,475.0245,475.122,5900.0
2021-06-28 13:10:00,487.17,487.38,487.13,487.31,2669.0,475.0245,475.2292,474.9855,475.161,2669.0
2021-06-28 13:15:00,487.18,487.35,487.16,487.28,1903.0,475.0342,475.2,475.0147,475.1317,1903.0
2021-06-28 13:20:00,487.38,487.51,487.22,487.23,2100.0,475.2292,475.356,475.0732,475.083,2100.0
2021-06-28 13:25:00,487.18,487.28,486.28,486.49,8972.0,475.0342,475.1317,474.1567,474.3614,8972.0
2021-06-28 13:30:00,486.41,486.75,486.24,486.39,3402.0,474.2834,474.6149,474.1177,474.2639,3402.0
2021-06-28 13:35:00,486.63,486.63,486.35,486.61,1629.0,474.4979,474.4979,474.2249,474.4784,1629.0
2021-06-28 13:40:00,486.61,486.68,486.57,486.59,600.0,474.4784,474.5467,474.4394,474.4589,600.0
2021-06-28 13:45:00,486.82,487.29,486.74,487.04,4361.0,474.6832,475.1415,474.6052,474.8977,4361.0
2021-06-28 13:50:00,486.72,486.93,486.48,486.48,1900.0,474.5857,474.7905,474.3517,474.3517,1900.0
2021-06-28 13:55:00,486.45,486.72,486.36,486.69,6474.0,474.3224,474.5857,474.2347,474.5564,6474.0
2021-06-28 14:00:00,486.89,487.87,486.71,487.81,11745.0,474.7515,475.707,474.5759,475.6485,11745.0
2021-06-28 14:05:00,487.8,488.08,487.8,487.98,3628.0,475.6388,475.9118,475.6388,475.8143,3628.0
2021-06-28 14:10:00,487.92,487.95,487.07,487.07,3379.0,475.7558,475.785,474.927,474.927,3379.0
2021-06-28 14:15:00,487.37,487.45,487.21,487.24,2786.0,475.2195,475.2975,475.0635,475.0927,2786.0
2021-06-28 14:20:00,487.28,487.31,486.98,487.05,2234.0,475.1317,475.161,474.8392,474.9075,2234.0
2021-06-28 14:25:00,486.97,486.97,486.57,486.75,4524.0,474.8295,474.8295,474.4394,474.6149,4524.0
2021-06-28 14:30:00,486.85,486.96,486.63,486.74,1310.0,474.7125,474.8197,474.4979,474.6052,1310.0
2021-06-28 14:35:00,486.77,486.8,486.4,486.65,8057.0,474.6344,474.6637,474.2737,474.5174,8057.0
2021-06-28 14:40:00,486.63,486.63,486.29,486.29,4066.0,474.4979,474.4979,474.1664,474.1664,4066.0
2021-06-28 14:45:00,486.36,486.41,485.63,485.89,23344.0,474.2347,474.2834,473.5229,473.7764,23344.0
2021-06-28 14:50:00,485.89,487.04,485.88,486.87,6612.0,473.7764,474.8977,473.7666,474.732,6612.0
2021-06-28 14:55:00,486.83,486.83,486.56,486.77,3202.0,474.693,474.693,474.4297,474.6344,3202.0
2021-06-28 15:00:00,486.66,487.05,486.64,486.94,1200.0,474.5272,474.9075,474.5077,474.8002,1200.0
2021-06-28 15:05:00,487.05,487.09,486.75,486.75,4403.0,474.9075,474.9465,474.6149,474.6149,4403.0
2021-06-28 15:10:00,486.8,487.02,486.58,487.0,3845.0,474.6637,474.8782,474.4492,474.8587,3845.0
2021-06-28 15:15:00,486.87,487.08,486.85,487.01,2579.0,474.732,474.9367,474.7125,474.8685,2579.0
2021-06-28 15:20:00,487.0,487.08,486.81,487.06,4279.0,474.8587,474.9367,474.6735,474.9172,4279.0
2021-06-28 15:25:00,487.02,487.14,486.89,486.96,2524.0,474.8782,474.9952,474.7515,474.8197,2524.0
2021-06-28 15:30:00,486.81,486.85,486.46,486.59,6075.0,474.6735,474.7125,474.3322,474.4589,6075.0
2021-06-28 15:35:00,486.58,486.58,486.23,486.48,6477.0,474.4492,474.4492,474.1079,474.3517,6477.0
2021-06-28 15:40:00,486.51,486.88,486.36,486.48,9128.0,474.3809,474.7417,474.2347,474.3517,9128.0
2021-06-28 15:45:00,486.48,486.89,486.35,486.82,6160.0,474.3517,474.7515,474.2249,474.6832,6160.0
2021-06-28 15:50:00,486.9,487.68,486.89,487.51,20863.0,474.7612,475.5218,474.7515,475.356,20863.0
2021-06-28 15:55:00,487.52,487.52,486.91,486.91,26507.0,475.3657,475.3657,474.771,474.771,26507.0
2021-06-29 09:30:00,485.15,486.95,484.46,486.75,15018.0,473.0548,474.81,472.382,474.6149,15018.0
2021-06-29 09:35:00,486.73,487.58,486.73,487.08,600.0,474.5954,475.4243,474.5954,474.9367,600.0
2021-06-29 09:40:00,486.58,487.86,486.51,487.36,1400.0,474.4492,475.6973,474.3809,475.2097,1400.0
2021-06-29 09:45:00,487.93,488.62,487.37,488.21,5485.0,475.7655,476.4383,475.2195,476.0385,5485.0
2021-06-29 09:50:00,487.91,488.8,487.73,488.63,2400.0,475.746,476.6138,475.5705,476.4481,2400.0
2021-06-29 09:55:00,488.62,489.0,488.27,488.28,2307.0,476.4383,476.8089,476.0971,476.1068,2307.0
2021-06-29 10:00:00,488.37,489.6,488.36,489.04,4858.0,476.1946,477.3939,476.1848,476.8479,4858.0
2021-06-29 10:05:00,489.05,489.05,488.71,488.77,2265.0,476.8576,476.8576,476.5261,476.5846,2265.0
2021-06-29 10:10:00,488.48,488.85,488.48,488.73,2101.0,476.3018,476.6626,476.3018,476.5456,2101.0
2021-06-29 10:15:00,489.02,489.08,488.15,488.77,4350.0,476.8284,476.8869,475.98,476.5846,4350.0
2021-06-29 10:20:00,488.72,489.49,488.71,489.03,4439.0,476.5358,477.2866,476.5261,476.8381,4439.0
2021-06-29 10:25:00,488.99,490.0,488.97,489.46,7385.0,476.7991,477.7839,476.7796,477.2574,7385.0
2021-06-29 10:30:00,489.62,489.71,489.37,489.71,2930.0,477.4134,477.5012,477.1696,477.5012,2930.0
2021-06-29 10:35:00,489.72,490.35,489.58,490.21,9309.0,477.5109,478.1252,477.3744,477.9887,9309.0
2021-06-29 10:40:00,490.15,490.39,490.02,490.12,2300.0,477.9302,478.1642,477.8034,477.9009,2300.0
2021-06-29 10:45:00,490.11,490.78,489.86,490.45,5118.0,477.8912,478.5445,477.6474,478.2227,5118.0
2021-06-29 10:50:00,490.58,490.58,489.95,490.21,4608.0,478.3495,478.3495,477.7352,477.9887,4608.0
2021-06-29 10:55:00,490.12,490.12,489.48,489.74,5056.0,477.9009,477.9009,477.2769,477.5304,5056.0
2021-06-29 11:00:00,489.67,489.73,489.0,489.04,2900.0,477.4621,477.5207,476.8089,476.8479,2900.0
2021-06-29 11:05:00,489.11,489.52,488.68,488.9,7454.0,476.9161,477.3159,476.4968,476.7113,7454.0
2021-06-29 11:10:00,488.67,489.69,488.66,489.44,1630.0,476.4871,477.4817,476.4773,477.2379,1630.0
2021-06-29 11:15:00,489.73,489.73,489.0,489.01,1910.0,477.5207,477.5207,476.8089,476.8186,1910.0
2021-06-29 11:20:00,489.05,489.14,488.5,488.62,3340.0,476.8576,476.9454,476.3213,476.4383,3340.0
2021-06-29 11:25:00,488.51,489.06,488.51,488.98,1600.0,476.3311,476.8674,476.3311,476.7894,1600.0
2021-06-29 11:30:00,489.06,489.25,488.9,489.17,2011.0,476.8674,477.0526,476.7113,476.9746,2011.0
2021-06-29 11:35:00,489.37,489.37,488.83,489.08,5444.0,477.1696,477.1696,476.6431,476.8869,5444.0
2021-06-29 11:40:00,488.97,489.13,488.51,489.08,3182.0,476.7796,476.9356,476.3311,476.8869,3182.0
2021-06-29 11:45:00,489.12,489.12,488.55,488.88,2405.0,476.9259,476.9259,476.3701,476.6918,2405.0
2021-06-29 11:50:00,488.52,488.68,488.43,488.44,1400.0,476.3408,476.4968,476.2531,476.2628,1400.0
2021-06-29 11:55:00,488.58,489.1,488.51,489.1,3340.0,476.3993,476.9064,476.3311,476.9064,3340.0
2021-06-29 12:00:00,489.17,489.19,488.84,488.84,1456.0,476.9746,476.9941,476.6528,476.6528,1456.0
2021-06-29 12:05:00,488.82,489.08,488.82,489.05,1000.0,476.6333,476.8869,476.6333,476.8576,1000.0
2021-06-29 12:10:00,489.08,489.2,489.0,489.19,1312.0,476.8869,477.0039,476.8089,476.9941,1312.0
2021-06-29 12:15:00,489.25,489.26,488.98,489.22,1500.0,477.0526,477.0624,476.7894,477.0234,1500.0
2021-06-29 12:20:00,489.28,489.58,489.18,489.52,1200.0,477.0819,477.3744,476.9844,477.3159,1200.0
2021-06-29 12:25:00,489.64,490.0,489.63,489.8,2552.0,477.4329,477.7839,477.4231,477.5889,2552.0
2021-06-29 12:30:00,489.85,489.89,489.44,489.55,1105.0,477.6377,477.6767,477.2379,477.3451,1105.0
2021-06-29 12:35:00,489.42,489.42,489.19,489.19,1816.0,477.2184,477.2184,476.9941,476.9941,1816.0
2021-06-29 12:40:00,489.34,489.56,489.25,489.28,800.0,477.1404,477.3549,477.0526,477.0819,800.0
2021-06-29 12:45:00,489.5,489.66,489.41,489.5,1300.0,477.2964,477.4524,477.2086,477.2964,1300.0
2021-06-29 12:50:00,489.75,490.04,489.75,489.87,1300.0,477.5402,477.8229,477.5402,477.6572,1300.0
2021-06-29 12:55:00,489.77,490.0,489.68,489.87,2416.0,477.5597,477.7839,477.4719,477.6572,2416.0
2021-06-29 13:00:00,490.05,490.05,489.59,489.8,2010.0,477.8327,477.8327,477.3841,477.5889,2010.0
2021-06-29 13:05:00,489.75,490.58,489.75,490.57,3944.0,477.5402,478.3495,477.5402,478.3397,3944.0
2021-06-29 13:10:00,490.48,491.07,490.37,490.62,12457.0,478.252,478.8272,478.1447,478.3885,12457.0
2021-06-29 13:15:00,490.56,491.04,490.5,491.0,4036.0,478.33,478.798,478.2715,478.759,4036.0
2021-06-29 13:20:00,490.97,490.97,490.41,490.41,2477.0,478.7297,478.7297,478.1837,478.1837,2477.0
2021-06-29 13:25:00,490.41,490.46,490.31,490.34,800.0,478.1837,478.2325,478.0862,478.1154,800.0
2021-06-29 13:30:00,490.16,490.32,490.04,490.07,3475.0,477.9399,478.0959,477.8229,477.8522,3475.0
2021-06-29 13:35:00,490.11,490.11,489.89,489.91,2200.0,477.8912,477.8912,477.6767,477.6962,2200.0
2021-06-29 13:40:00,489.81,489.96,489.74,489.96,4136.0,477.5987,477.7449,477.5304,477.7449,4136.0
2021-06-29 13:45:00,489.87,490.04,489.32,489.33,3520.0,477.6572,477.8229,477.1209,477.1306,3520.0
2021-06-29 13:50:00,489.43,489.47,488.91,489.16,6501.0,477.2281,477.2671,476.7211,476.9649,6501.0
2021-06-29 13:55:00,489.28,489.67,489.01,489.67,1709.0,477.0819,477.4621,476.8186,477.4621,1709.0
2021-06-29 14:00:00,489.71,489.77,489.33,489.43,2187.0,477.5012,477.5597,477.1306,477.2281,2187.0
2021-06-29 14:05:00,489.52,489.86,489.45,489.86,2204.0,477.3159,477.6474,477.2476,477.6474,2204.0
2021-06-29 14:10:00,489.86,490.02,489.78,489.88,900.0,477.6474,477.8034,477.5694,477.6669,900.0
2021-06-29 14:15:00,489.82,489.89,489.7,489.72,2537.0,477.6084,477.6767,477.4914,477.5109,2537.0
2021-06-29 14:20:00,489.67,489.89,489.6,489.72,2212.0,477.4621,477.6767,477.3939,477.5109,2212.0
2021-06-29 14:25:00,489.74,489.88,489.43,489.76,5294.0,477.5304,477.6669,477.2281,477.5499,5294.0
2021-06-29 14:30:00,489.69,489.88,489.34,489.61,4124.0,477.4817,477.6669,477.1404,477.4036,4124.0
2021-06-29 14:35:00,489.61,489.61,489.32,489.32,1100.0,477.4036,477.4036,477.1209,477.1209,1100.0
2021-06-29 14:40:00,489.65,489.65,489.2,489.43,1700.0,477.4426,477.4426,477.0039,477.2281,1700.0
2021-06-29 14:45:00,489.38,489.66,489.27,489.49,3500.0,477.1794,477.4524,477.0721,477.2866,3500.0
2021-06-29 14:50:00,489.51,489.59,489.13,489.55,3007.0,477.3061,477.3841,476.9356,477.3451,3007.0
2021-06-29 14:55:00,489.71,490.0,489.54,490.0,1100.0,477.5012,477.7839,477.3354,477.7839,1100.0
2021-06-29 15:00:00,489.9,490.35,489.89,489.92,2800.0,477.6864,478.1252,477.6767,477.7059,2800.0
2021-06-29 15:05:00,490.13,490.62,490.04,490.39,4269.0,477.9107,478.3885,477.8229,478.1642,4269.0
2021-06-29 15:10:00,490.4,490.43,490.05,490.34,6629.0,478.1739,478.2032,477.8327,478.1154,6629.0
2021-06-29 15:15:00,490.36,490.64,490.25,490.48,4547.0,478.1349,478.408,478.0277,478.252,4547.0
2021-06-29 15:20:00,490.48,490.97,490.35,490.75,8077.0,478.252,478.7297,478.1252,478.5152,8077.0
2021-06-29 15:25:00,490.75,490.88,490.48,490.84,3802.0,478.5152,478.642,478.252,478.603,3802.0
2021-06-29 15:30:00,490.76,490.86,490.56,490.68,5050.0,478.525,478.6225,478.33,478.447,5050.0
2021-06-29 15:35:00,490.67,491.05,490.58,491.05,5105.0,478.4372,478.8077,478.3495,478.8077,5105.0
2021-06-29 15:40:00,490.91,490.97,490.6,490.91,10865.0,478.6712,478.7297,478.369,478.6712,10865.0
2021-06-29 15:45:00,491.01,491.09,490.81,491.0,9330.0,478.7687,478.8467,478.5737,478.759,9330.0
2021-06-29 15:50:00,491.0,491.46,490.99,491.31,22146.0,478.759,479.2075,478.7492,479.0613,22146.0
2021-06-29 15:55:00,491.5,491.66,491.19,491.25,37921.0,479.2465,479.4025,478.9443,479.0028,37921.0
2021-06-30 09:30:00,490.63,491.91,488.9,489.43,31461.0,478.3982,479.6463,476.7113,477.2281,31461.0
2021-06-30 09:35:00,488.8,489.92,488.47,489.53,7460.0,476.6138,477.7059,476.2921,477.3256,7460.0
2021-06-30 09:40:00,489.51,489.51,488.28,489.17,8018.0,477.3061,477.3061,476.1068,476.9746,8018.0
2021-06-30 09:45:00,489.46,489.46,488.25,488.26,4784.0,477.2574,477.2574,476.0776,476.0873,4784.0
2021-06-30 09:50:00,488.0,488.21,487.46,488.12,6896.0,475.8338,476.0385,475.3072,475.9508,6896.0
2021-06-30 09:55:00,488.44,489.17,487.97,489.17,6818.0,476.2628,476.9746,475.8045,476.9746,6818.0
2021-06-30 10:00:00,489.14,489.88,488.93,489.88,6806.0,476.9454,477.6669,476.7406,477.6669,6806.0
2021-06-30 10:05:00,490.0,490.0,489.34,489.76,5241.0,477.7839,477.7839,477.1404,477.5499,5241.0
2021-06-30 10:10:00,489.67,490.11,488.75,489.62,3037.0,477.4621,477.8912,476.5651,477.4134,3037.0
2021-06-30 10:15:00,489.62,490.04,489.16,489.5,3738.0,477.4134,477.8229,476.9649,477.2964,3738.0
2021-06-30 10:20:00,489.46,489.92,489.4,489.92,1400.0,477.2574,477.7059,477.1989,477.7059,1400.0
2021-06-30 10:25:00,489.67,490.44,489.31,490.44,1615.0,477.4621,478.213,477.1111,478.213,1615.0
2021-06-30 10:30:00,490.41,490.97,490.41,490.76,5222.0,478.1837,478.7297,478.1837,478.525,5222.0
2021-06-30 10:35:00,490.72,490.85,490.56,490.7,1859.0,478.486,478.6127,478.33,478.4665,1859.0
2021-06-30 10:40:00,490.55,491.01,490.51,490.92,2601.0,478.3202,478.7687,478.2812,478.681,2601.0
2021-06-30 10:45:00,490.83,491.23,490.55,490.74,3032.0,478.5932,478.9833,478.3202,478.5055,3032.0
2021-06-30 10:50:00,490.84,491.88,490.84,491.62,1608.0,478.603,479.6171,478.603,479.3635,1608.0
2021-06-30 10:55:00,491.98,492.37,491.73,492.14,6400.0,479.7146,480.0948,479.4708,479.8706,6400.0
2021-06-30 11:00:00,492.33,492.6,492.11,492.23,4731.0,480.0558,480.3191,479.8413,479.9583,4731.0
2021-06-30 11:05:00,492.24,492.24,491.57,491.58,3485.0,479.9681,479.9681,479.3148,479.3245,3485.0
2021-06-30 11:10:00,491.71,491.71,490.96,491.21,2797.0,479.4513,479.4513,478.72,478.9638,2797.0
2021-06-30 11:15:00,491.19,491.2,490.3,490.3,4657.0,478.9443,478.954,478.0764,478.0764,4657.0
2021-06-30 11:20:00,490.27,490.49,489.88,489.88,9853.0,478.0472,478.2617,477.6669,477.6669,9853.0
2021-06-30 11:25:00,489.84,490.3,489.83,489.91,4200.0,477.6279,478.0764,477.6182,477.6962,4200.0
2021-06-30 11:30:00,489.92,490.31,489.9,490.0,13866.0,477.7059,478.0862,477.6864,477.7839,13866.0
2021-06-30 11:35:00,489.92,490.1,489.62,490.1,14116.0,477.7059,477.8814,477.4134,477.8814,14116.0
2021-06-30 11:40:00,490.19,490.26,489.85,490.06,17700.0,477.9692,478.0374,477.6377,477.8424,17700.0
2021-06-30 11:45:00,490.09,490.09,489.83,489.95,2448.0,477.8717,477.8717,477.6182,477.7352,2448.0
2021-06-30 11:50:00,489.96,490.18,489.91,489.91,1500.0,477.7449,477.9594,477.6962,477.6962,1500.0
2021-06-30 11:55:00,490.06,490.31,489.82,490.17,3442.0,477.8424,478.0862,477.6084,477.9497,3442.0
2021-06-30 12:00:00,490.13,490.13,489.5,489.5,2257.0,477.9107,477.9107,477.2964,477.2964,2257.0
2021-06-30 12:05:00,489.63,489.8,489.55,489.76,2600.0,477.4231,477.5889,477.3451,477.5499,2600.0
2021-06-30 12:10:00,489.62,489.84,489.62,489.67,1214.0,477.4134,477.6279,477.4134,477.4621,1214.0
2021-06-30 12:15:00,489.6,490.16,489.52,490.0,9157.0,477.3939,477.9399,477.3159,477.7839,9157.0
2021-06-30 12:20:00,489.98,490.01,489.81,489.81,5456.0,477.7644,477.7937,477.5987,477.5987,5456.0
2021-06-30 12:25:00,488.6,488.89,488.36,488.89,3200.0,476.4188,476.7016,476.1848,476.7016,3200.0
2021-06-30 12:30:00,488.82,489.42,488.68,489.24,2322.0,476.6333,477.2184,476.4968,477.0429,2322.0
2021-06-30 12:35:00,489.26,489.74,489.26,489.5,1353.0,477.0624,477.5304,477.0624,477.2964,1353.0
2021-06-30 12:40:00,489.64,489.86,489.54,489.78,2757.0,477.4329,477.6474,477.3354,477.5694,2757.0
2021-06-30 12:45:00,489.8,489.89,489.71,489.76,1000.0,477.5889,477.6767,477.5012,477.5499,1000.0
2021-06-30 12:50:00,489.65,490.02,489.64,489.86,1514.0,477.4426,477.8034,477.4329,477.6474,1514.0
2021-06-30 12:55:00,489.9,490.06,489.78,489.84,1300.0,477.6864,477.8424,477.5694,477.6279,1300.0
2021-06-30 13:00:00,489.92,490.5,489.91,490.45,2538.0,477.7059,478.2715,477.6962,478.2227,2538.0
2021-06-30 13:05:00,490.5,490.65,490.14,490.25,2414.0,478.2715,478.4177,477.9204,478.0277,2414.0
2021-06-30 13:10:00,490.21,490.66,490.2,490.66,1451.0,477.9887,478.4275,477.9789,478.4275,1451.0
2021-06-30 13:15:00,490.76,490.76,490.56,490.56,1000.0,478.525,478.525,478.33,478.33,1000.0
2021-06-30 13:20:00,490.55,490.64,490.36,490.36,1300.0,478.3202,478.408,478.1349,478.1349,1300.0
2021-06-30 13:25:00,490.43,490.79,490.43,490.6,3792.0,478.2032,478.5542,478.2032,478.369,3792.0
2021-06-30 13:30:00,490.52,490.88,490.46,490.88,3472.0,478.291,478.642,478.2325,478.642,3472.0
2021-06-30 13:35:00,490.88,491.33,490.76,491.18,8362.0,478.642,479.0808,478.525,478.9345,8362.0
2021-06-30 13:40:00,491.04,491.04,491.01,491.01,800.0,478.798,478.798,478.7687,478.7687,800.0
2021-06-30 13:45:00,491.02,491.02,490.71,490.8,2458.0,478.7785,478.7785,478.4762,478.564,2458.0
2021-06-30 13:50:00,490.83,490.83,490.69,490.69,1400.0,478.5932,478.5932,478.4567,478.4567,1400.0
2021-06-30 13:55:00,490.75,490.78,490.75,490.78,300.0,478.5152,478.5445,478.5152,478.5445,300.0
2021-06-30 14:00:00,490.8,490.8,490.49,490.54,2089.0,478.564,478.564,478.2617,478.3105,2089.0
2021-06-30 14:05:00,490.39,490.56,490.39,490.4,3053.0,478.1642,478.33,478.1642,478.1739,3053.0
2021-06-30 14:10:00,490.39,490.39,490.1,490.1,1247.0,478.1642,478.1642,477.8814,477.8814,1247.0
2021-06-30 14:15:00,490.11,490.27,489.8,489.91,3640.0,477.8912,478.0472,477.5889,477.6962,3640.0
2021-06-30 14:20:00,489.89,489.97,489.68,489.83,2994.0,477.6767,477.7547,477.4719,477.6182,2994.0
2021-06-30 14:25:00,489.72,490.12,489.22,489.86,6875.0,477.5109,477.9009,477.0234,477.6474,6875.0
2021-06-30 14:30:00,490.15,490.46,489.98,490.29,2320.0,477.9302,478.2325,477.7644,478.0667,2320.0
2021-06-30 14:35:00,490.6,490.71,490.31,490.31,2028.0,478.369,478.4762,478.0862,478.0862,2028.0
2021-06-30 14:40:00,490.39,490.62,490.22,490.62,1650.0,478.1642,478.3885,477.9984,478.3885,1650.0
2021-06-30 14:45:00,490.72,490.72,490.09,490.09,2712.0,478.486,478.486,477.8717,477.8717,2712.0
2021-06-30 14:50:00,490.29,490.29,490.06,490.28,1800.0,478.0667,478.0667,477.8424,478.0569,1800.0
2021-06-30 14:55:00,490.29,490.36,489.81,489.81,4439.0,478.0667,478.1349,477.5987,477.5987,4439.0
2021-06-30 15:00:00,489.96,490.02,489.64,489.92,2200.0,477.7449,477.8034,477.4329,477.7059,2200.0
2021-06-30 15:05:00,490.07,490.23,489.95,490.04,2500.0,477.8522,478.0082,477.7352,477.8229,2500.0
2021-06-30 15:10:00,490.02,490.17,489.79,489.79,2873.0,477.8034,477.9497,477.5792,477.5792,2873.0
2021-06-30 15:15:00,489.86,490.01,489.78,489.96,2440.0,477.6474,477.7937,477.5694,477.7449,2440.0
2021-06-30 15:20:00,489.77,490.07,489.64,489.9,4022.0,477.5597,477.8522,477.4329,477.6864,4022.0
2021-06-30 15:25:00,489.94,490.03,489.9,489.9,2774.0,477.7254,477.8132,477.6864,477.6864,2774.0
2021-06-30 15:30:00,489.87,490.12,489.84,490.12,4820.0,477.6572,477.9009,477.6279,477.9009,4820.0
2021-06-30 15:35:00,490.21,490.29,489.95,490.1,4980.0,477.9887,478.0667,477.7352,477.8814,4980.0
2021-06-30 15:40:00,490.22,490.43,490.02,490.43,7104.0,477.9984,478.2032,477.8034,478.2032,7104.0
2021-06-30 15:45:00,490.44,490.71,490.24,490.25,6890.0,478.213,478.4762,478.0179,478.0277,6890.0
2021-06-30 15:50:00,490.24,490.57,489.01,490.16,28016.0,478.0179,478.3397,476.8186,477.9399,28016.0
2021-06-30 15:55:00,490.33,491.12,490.18,490.38,33283.0,478.1057,478.876,477.9594,478.1544,33283.0
2021-07-01 09:30:00,490.01,493.68,489.25,491.06,25417.0,477.7937,481.3722,477.0526,478.8175,25417.0
2021-07-01 09:35:00,490.22,491.53,490.22,490.65,14474.0,477.9984,479.2758,477.9984,478.4177,14474.0
2021-07-01 09:40:00,490.81,492.21,490.81,491.66,7258.0,478.5737,479.9388,478.5737,479.4025,7258.0
2021-07-01 09:45:00,491.75,492.58,491.7,491.8,9235.0,479.4903,480.2996,479.4415,479.539,9235.0
2021-07-01 09:50:00,492.04,492.04,490.69,490.72,15173.0,479.7731,479.7731,478.4567,478.486,15173.0
2021-07-01 09:55:00,490.41,490.53,489.83,490.14,20189.0,478.1837,478.3007,477.6182,477.9204,20189.0
2021-07-01 10:00:00,490.18,491.23,489.9,490.63,9466.0,477.9594,478.9833,477.6864,478.3982,9466.0
2021-07-01 10:05:00,490.49,490.8,490.07,490.57,23945.0,478.2617,478.564,477.8522,478.3397,23945.0
2021-07-01 10:10:00,490.57,491.09,490.49,490.78,5149.0,478.3397,478.8467,478.2617,478.5445,5149.0
2021-07-01 10:15:00,490.9,491.11,490.01,490.04,2720.0,478.6615,478.8662,477.7937,477.8229,2720.0
2021-07-01 10:20:00,489.72,490.06,489.41,489.77,8174.0,477.5109,477.8424,477.2086,477.5597,8174.0
2021-07-01 10:25:00,489.56,490.1,489.31,489.81,8111.0,477.3549,477.8814,477.1111,477.5987,8111.0
2021-07-01 10:30:00,489.61,489.92,489.21,489.61,6893.0,477.4036,477.7059,477.0136,477.4036,6893.0
2021-07-01 10:35:00,489.6,490.44,489.59,490.27,3511.0,477.3939,478.213,477.3841,478.0472,3511.0
2021-07-01 10:40:00,490.18,490.19,490.02,490.19,1059.0,477.9594,477.9692,477.8034,477.9692,1059.0
2021-07-01 10:45:00,490.13,490.4,489.96,490.24,3313.0,477.9107,478.1739,477.7449,478.0179,3313.0
2021-07-01 10:50:00,490.07,490.46,490.07,490.08,1985.0,477.8522,478.2325,477.8522,477.8619,1985.0
2021-07-01 10:55:00,489.99,490.09,489.5,489.78,3419.0,477.7742,477.8717,477.2964,477.5694,3419.0
2021-07-01 11:00:00,489.73,489.73,488.88,489.06,5427.0,477.5207,477.5207,476.6918,476.8674,5427.0
2021-07-01 11:05:00,488.86,489.52,488.17,488.64,10318.0,476.6723,477.3159,475.9995,476.4578,10318.0
2021-07-01 11:10:00,488.45,488.54,487.52,487.85,3697.0,476.2726,476.3603,475.3657,475.6875,3697.0
2021-07-01 11:15:00,487.75,487.84,487.32,487.38,4236.0,475.59,475.6778,475.1707,475.2292,4236.0
2021-07-01 11:20:00,487.58,487.73,487.23,487.51,4721.0,475.4243,475.5705,475.083,475.356,4721.0
2021-07-01 11:25:00,487.6,487.95,487.38,487.95,4825.0,475.4438,475.785,475.2292,475.785,4825.0
2021-07-01 11:30:00,488.25,488.4,488.11,488.34,2220.0,476.0776,476.2238,475.941,476.1653,2220.0
2021-07-01 11:35:00,488.5,488.67,488.4,488.44,3202.0,476.3213,476.4871,476.2238,476.2628,3202.0
2021-07-01 11:40:00,488.69,488.9,488.69,488.9,373.0,476.5066,476.7113,476.5066,476.7113,373.0
2021-07-01 11:45:00,488.78,489.32,488.78,489.32,1100.0,476.5943,477.1209,476.5943,477.1209,1100.0
2021-07-01 11:50:00,489.19,489.19,488.79,488.92,3982.0,476.9941,476.9941,476.6041,476.7308,3982.0
2021-07-01 11:55:00,488.97,489.11,488.77,488.92,6553.0,476.7796,476.9161,476.5846,476.7308,6553.0
2021-07-01 12:00:00,488.94,488.95,488.54,488.66,1348.0,476.7503,476.7601,476.3603,476.4773,1348.0
2021-07-01 12:05:00,488.64,489.15,488.62,489.06,5600.0,476.4578,476.9551,476.4383,476.8674,5600.0
2021-07-01 12:10:00,489.13,489.13,488.78,488.78,2198.0,476.9356,476.9356,476.5943,476.5943,2198.0
2021-07-01 12:15:00,488.79,489.0,488.68,488.72,25744.0,476.6041,476.8089,476.4968,476.5358,25744.0
2021-07-01 12:20:00,488.89,489.85,488.71,489.85,2810.0,476.7016,477.6377,476.5261,477.6377,2810.0
2021-07-01 12:25:00,489.82,489.94,489.67,489.78,4515.0,477.6084,477.7254,477.4621,477.5694,4515.0
2021-07-01 12:30:00,489.78,489.88,489.63,489.69,4872.0,477.5694,477.6669,477.4231,477.4817,4872.0
2021-07-01 12:35:00,489.73,489.73,489.05,489.05,6074.0,477.5207,477.5207,476.8576,476.8576,6074.0
2021-07-01 12:40:00,489.08,489.15,489.0,489.02,1665.0,476.8869,476.9551,476.8089,476.8284,1665.0
2021-07-01 12:45:00,489.04,489.08,488.67,488.78,1795.0,476.8479,476.8869,476.4871,476.5943,1795.0
2021-07-01 12:50:00,488.8,488.89,487.98,488.16,2069.0,476.6138,476.7016,475.8143,475.9898,2069.0
2021-07-01 12:55:00,488.09,488.33,488.04,488.07,1971.0,475.9215,476.1556,475.8728,475.902,1971.0
2021-07-01 13:00:00,488.1,488.41,488.07,488.27,1860.0,475.9313,476.2336,475.902,476.0971,1860.0
2021-07-01 13:05:00,488.4,488.7,488.36,488.53,3785.0,476.2238,476.5163,476.1848,476.3506,3785.0
2021-07-01 13:10:00,488.54,488.54,488.15,488.2,1723.0,476.3603,476.3603,475.98,476.0288,1723.0
2021-07-01 13:15:00,488.26,488.68,488.06,488.55,2410.0,476.0873,476.4968,475.8923,476.3701,2410.0
2021-07-01 13:20:00,488.35,488.68,488.29,488.68,2122.0,476.1751,476.4968,476.1166,476.4968,2122.0
2021-07-01 13:25:00,488.54,488.84,488.49,488.49,4800.0,476.3603,476.6528,476.3116,476.3116,4800.0
2021-07-01 13:30:00,488.58,489.21,488.58,489.21,2700.0,476.3993,477.0136,476.3993,477.0136,2700.0
2021-07-01 13:35:00,489.21,489.57,489.06,489.46,7589.0,477.0136,477.3646,476.8674,477.2574,7589.0
2021-07-01 13:40:00,489.45,489.56,489.32,489.39,2100.0,477.2476,477.3549,477.1209,477.1891,2100.0
2021-07-01 13:45:00,489.36,489.58,489.08,489.25,4672.0,477.1599,477.3744,476.8869,477.0526,4672.0
2021-07-01 13:50:00,489.28,489.29,488.83,489.2,3516.0,477.0819,477.0916,476.6431,477.0039,3516.0
2021-07-01 13:55:00,489.25,489.27,488.96,489.23,3492.0,477.0526,477.0721,476.7698,477.0331,3492.0
2021-07-01 14:00:00,489.15,489.64,489.12,489.64,3160.0,476.9551,477.4329,476.9259,477.4329,3160.0
2021-07-01 14:05:00,489.73,489.89,489.61,489.7,3069.0,477.5207,477.6767,477.4036,477.4914,3069.0
2021-07-01 14:10:00,489.82,490.01,489.76,489.82,3764.0,477.6084,477.7937,477.5499,477.6084,3764.0
2021-07-01 14:15:00,489.79,489.86,489.64,489.76,2257.0,477.5792,477.6474,477.4329,477.5499,2257.0
2021-07-01 14:20:00,489.68,489.86,489.32,489.47,3728.0,477.4719,477.6474,477.1209,477.2671,3728.0
2021-07-01 14:25:00,489.5,489.67,489.37,489.63,3199.0,477.2964,477.4621,477.1696,477.4231,3199.0
2021-07-01 14:30:00,489.6,489.94,489.6,489.91,3675.0,477.3939,477.7254,477.3939,477.6962,3675.0
2021-07-01 14:35:00,489.94,490.31,489.75,490.02,7647.0,477.7254,478.0862,477.5402,477.8034,7647.0
2021-07-01 14:40:00,489.98,490.09,489.82,489.84,3133.0,477.7644,477.8717,477.6084,477.6279,3133.0
2021-07-01 14:45:00,489.95,490.36,489.92,490.12,4416.0,477.7352,478.1349,477.7059,477.9009,4416.0
2021-07-01 14:50:00,490.14,490.17,489.81,489.85,4183.0,477.9204,477.9497,477.5987,477.6377,4183.0
2021-07-01 14:55:00,489.88,489.95,489.68,489.9,2131.0,477.6669,477.7352,477.4719,477.6864,2131.0
2021-07-01 15:00:00,489.98,490.01,489.71,489.71,3514.0,477.7644,477.7937,477.5012,477.5012,3514.0
2021-07-01 15:05:00,489.65,489.76,489.48,489.67,3297.0,477.4426,477.5499,477.2769,477.4621,3297.0
2021-07-01 15:10:00,489.64,490.03,489.64,489.69,3741.0,477.4329,477.8132,477.4329,477.4817,3741.0
2021-07-01 15:15:00,489.69,489.82,489.58,489.79,4069.0,477.4817,477.6084,477.3744,477.5792,4069.0
2021-07-01 15:20:00,489.91,490.08,489.58,490.06,9900.0,477.6962,477.8619,477.3744,477.8424,9900.0
2021-07-01 15:25:00,490.11,490.11,489.79,489.79,7093.0,477.8912,477.8912,477.5792,477.5792,7093.0
2021-07-01 15:30:00,489.9,490.49,489.9,490.43,9300.0,477.6864,478.2617,477.6864,478.2032,9300.0
2021-07-01 15:35:00,490.39,490.48,490.2,490.39,6098.0,478.1642,478.252,477.9789,478.1642,6098.0
2021-07-01 15:40:00,490.44,490.47,490.19,490.36,8641.0,478.213,478.2422,477.9692,478.1349,8641.0
2021-07-01 15:45:00,490.31,490.5,490.21,490.38,7194.0,478.0862,478.2715,477.9887,478.1544,7194.0
2021-07-01 15:50:00,490.44,490.51,490.0,490.36,16887.0,478.213,478.2812,477.7839,478.1349,16887.0
2021-07-01 15:55:00,490.49,491.15,490.43,491.06,44135.0,478.2617,478.9053,478.2032,478.8175,44135.0
2021-07-02 09:30:00,494.86,496.91,494.58,496.49,18652.0,482.5228,484.5216,482.2497,484.1121,18652.0
2021-07-02 09:35:00,496.3,498.36,496.2,498.25,10981.0,483.9269,485.9355,483.8294,485.8282,10981.0
2021-07-02 09:40:00,498.24,499.68,497.98,499.63,16674.0,485.8185,487.2226,485.565,487.1738,16674.0
2021-07-02 09:45:00,499.85,500.83,499.59,500.36,16481.0,487.3884,488.3439,487.1348,487.8856,16481.0
2021-07-02 09:50:00,500.51,500.65,498.45,498.52,35920.0,488.0319,488.1684,486.0233,486.0915,35920.0
2021-07-02 09:55:00,498.81,498.88,498.01,498.02,2963.0,486.3743,486.4425,485.5942,485.604,2963.0
2021-07-02 10:00:00,497.97,498.81,497.96,498.1,4421.0,485.5552,486.3743,485.5455,485.682,4421.0
2021-07-02 10:05:00,498.1,499.08,498.1,498.56,3800.0,485.682,486.6376,485.682,486.1305,3800.0
2021-07-02 10:10:00,498.69,498.69,497.48,497.56,3220.0,486.2573,486.2573,485.0774,485.1554,3220.0
2021-07-02 10:15:00,497.35,497.97,497.35,497.63,2737.0,484.9507,485.5552,484.9507,485.2237,2737.0
2021-07-02 10:20:00,498.28,498.67,498.04,498.1,3083.0,485.8575,486.2378,485.6235,485.682,3083.0
2021-07-02 10:25:00,497.9,498.4,497.74,497.74,5917.0,485.487,485.9745,485.331,485.331,5917.0
2021-07-02 10:30:00,497.42,497.6,496.53,496.68,6520.0,485.0189,485.1944,484.1511,484.2974,6520.0
2021-07-02 10:35:00,496.4,496.79,495.74,496.0,6333.0,484.0244,484.4046,483.3808,483.6343,6333.0
2021-07-02 10:40:00,496.15,496.29,495.7,495.99,1774.0,483.7806,483.9171,483.3418,483.6246,1774.0
2021-07-02 10:45:00,495.97,496.39,495.8,496.22,3147.0,483.6051,484.0146,483.4393,483.8489,3147.0
2021-07-02 10:50:00,496.37,496.97,496.15,496.85,2600.0,483.9951,484.5802,483.7806,484.4631,2600.0
2021-07-02 10:55:00,496.82,496.89,496.08,496.08,6478.0,484.4339,484.5021,483.7123,483.7123,6478.0
2021-07-02 11:00:00,495.94,496.85,495.94,496.84,3643.0,483.5758,484.4631,483.5758,484.4534,3643.0
2021-07-02 11:05:00,496.96,497.28,496.64,496.91,15734.0,484.5704,484.8824,484.2584,484.5216,15734.0
2021-07-02 11:10:00,496.93,497.15,496.56,496.6,7609.0,484.5412,484.7557,484.1804,484.2194,7609.0
2021-07-02 11:15:00,496.71,497.09,496.67,496.83,5713.0,484.3266,484.6972,484.2876,484.4436,5713.0
2021-07-02 11:20:00,496.91,497.04,496.6,496.65,3872.0,484.5216,484.6484,484.2194,484.2681,3872.0
2021-07-02 11:25:00,496.66,496.77,495.96,496.27,3900.0,484.2779,484.3851,483.5953,483.8976,3900.0
2021-07-02 11:30:00,496.28,497.09,496.27,496.91,4815.0,483.9074,484.6972,483.8976,484.5216,4815.0
2021-07-02 11:35:00,497.13,497.27,497.03,497.27,3200.0,484.7362,484.8727,484.6387,484.8727,3200.0
2021-07-02 11:40:00,497.39,497.54,497.18,497.46,4203.0,484.9897,485.1359,484.7849,485.0579,4203.0
2021-07-02 11:45:00,497.32,497.45,496.97,497.17,2800.0,484.9214,485.0482,484.5802,484.7752,2800.0
2021-07-02 11:50:00,497.32,497.5,497.18,497.29,2569.0,484.9214,485.0969,484.7849,484.8922,2569.0
2021-07-02 11:55:00,497.42,497.65,497.29,497.49,6026.0,485.0189,485.2432,484.8922,485.0872,6026.0
2021-07-02 12:00:00,497.29,497.43,497.08,497.08,3031.0,484.8922,485.0287,484.6874,484.6874,3031.0
2021-07-02 12:05:00,497.15,497.28,497.05,497.05,1900.0,484.7557,484.8824,484.6582,484.6582,1900.0
2021-07-02 12:10:00,497.22,497.46,497.11,497.39,5100.0,484.8239,485.0579,484.7167,484.9897,5100.0
2021-07-02 12:15:00,497.39,497.71,497.38,497.58,2646.0,484.9897,485.3017,484.9799,485.1749,2646.0
2021-07-02 12:20:00,497.47,498.0,497.47,498.0,2273.0,485.0677,485.5845,485.0677,485.5845,2273.0
2021-07-02 12:25:00,498.07,498.24,497.9,497.91,7698.0,485.6527,485.8185,485.487,485.4967,7698.0
2021-07-02 12:30:00,497.85,498.06,497.76,497.93,4438.0,485.4382,485.643,485.3505,485.5162,4438.0
2021-07-02 12:35:00,498.0,498.02,497.17,497.71,18575.0,485.5845,485.604,484.7752,485.3017,18575.0
2021-07-02 12:40:00,497.52,497.56,497.2,497.3,1700.0,485.1164,485.1554,484.8044,484.9019,1700.0
2021-07-02 12:45:00,497.22,497.62,497.21,497.56,1896.0,484.8239,485.2139,484.8142,485.1554,1896.0
2021-07-02 12:50:00,497.23,497.49,497.07,497.41,12939.0,484.8337,485.0872,484.6777,485.0092,12939.0
2021-07-02 12:55:00,497.59,498.12,497.49,497.91,4544.0,485.1847,485.7015,485.0872,485.4967,4544.0
2021-07-02 13:00:00,498.0,498.01,497.81,497.87,1700.0,485.5845,485.5942,485.3992,485.4577,1700.0
2021-07-02 13:05:00,497.73,497.75,497.58,497.64,1377.0,485.3212,485.3407,485.1749,485.2335,1377.0
2021-07-02 13:10:00,497.66,497.7,497.26,497.7,2492.0,485.253,485.292,484.8629,485.292,2492.0
2021-07-02 13:15:00,497.51,497.51,497.13,497.13,2500.0,485.1067,485.1067,484.7362,484.7362,2500.0
2021-07-02 13:20:00,497.19,497.28,497.14,497.17,732.0,484.7947,484.8824,484.7459,484.7752,732.0
2021-07-02 13:25:00,497.25,497.28,497.08,497.1,900.0,484.8532,484.8824,484.6874,484.7069,900.0
2021-07-02 13:30:00,497.22,497.43,497.16,497.43,1400.0,484.8239,485.0287,484.7654,485.0287,1400.0
2021-07-02 13:35:00,497.23,497.44,497.18,497.44,647.0,484.8337,485.0384,484.7849,485.0384,647.0
2021-07-02 13:40:00,497.43,497.63,497.34,497.59,4196.0,485.0287,485.2237,484.9409,485.1847,4196.0
2021-07-02 13:45:00,497.59,497.59,497.31,497.33,3924.0,485.1847,485.1847,484.9117,484.9312,3924.0
2021-07-02 13:50:00,497.27,497.28,497.08,497.27,1201.0,484.8727,484.8824,484.6874,484.8727,1201.0
2021-07-02 13:55:00,497.37,497.37,497.08,497.18,1814.0,484.9702,484.9702,484.6874,484.7849,1814.0
2021-07-02 14:00:00,497.22,497.5,497.22,497.32,2821.0,484.8239,485.0969,484.8239,484.9214,2821.0
2021-07-02 14:05:00,497.29,497.64,497.28,497.6,3124.0,484.8922,485.2335,484.8824,485.1944,3124.0
2021-07-02 14:10:00,497.64,497.64,497.27,497.5,5839.0,485.2335,485.2335,484.8727,485.0969,5839.0
2021-07-02 14:15:00,497.45,497.51,497.38,497.49,3901.0,485.0482,485.1067,484.9799,485.0872,3901.0
2021-07-02 14:20:00,497.45,497.5,497.42,497.43,2037.0,485.0482,485.0969,485.0189,485.0287,2037.0
2021-07-02 14:25:00,497.5,497.56,497.28,497.51,4801.0,485.0969,485.1554,484.8824,485.1067,4801.0
2021-07-02 14:30:00,497.56,497.59,497.48,497.51,3208.0,485.1554,485.1847,485.0774,485.1067,3208.0
2021-07-02 14:35:00,497.49,497.55,497.4,497.45,10547.0,485.0872,485.1457,484.9994,485.0482,10547.0
2021-07-02 14:40:00,497.42,497.51,497.24,497.24,5581.0,485.0189,485.1067,484.8434,484.8434,5581.0
2021-07-02 14:45:00,497.27,497.31,497.22,497.26,3638.0,484.8727,484.9117,484.8239,484.8629,3638.0
2021-07-02 14:50:00,497.27,497.3,497.13,497.21,4306.0,484.8727,484.9019,484.7362,484.8142,4306.0
2021-07-02 14:55:00,497.25,497.51,497.11,497.36,12855.0,484.8532,485.1067,484.7167,484.9604,12855.0
2021-07-02 15:00:00,497.34,497.34,497.11,497.33,5914.0,484.9409,484.9409,484.7167,484.9312,5914.0
2021-07-02 15:05:00,497.36,497.38,497.23,497.38,6700.0,484.9604,484.9799,484.8337,484.9799,6700.0
2021-07-02 15:10:00,497.41,497.45,497.26,497.34,1908.0,485.0092,485.0482,484.8629,484.9409,1908.0
2021-07-02 15:15:00,497.42,497.56,497.35,497.5,4190.0,485.0189,485.1554,484.9507,485.0969,4190.0
2021-07-02 15:20:00,497.46,497.47,497.27,497.34,3601.0,485.0579,485.0677,484.8727,484.9409,3601.0
2021-07-02 15:25:00,497.4,497.45,497.2,497.3,4255.0,484.9994,485.0482,484.8044,484.9019,4255.0
2021-07-02 15:30:00,497.31,497.42,497.28,497.35,6353.0,484.9117,485.0189,484.8824,484.9507,6353.0
2021-07-02 15:35:00,497.4,497.78,497.37,497.39,16430.0,484.9994,485.37,484.9702,484.9897,16430.0
2021-07-02 15:40:00,497.46,497.71,497.38,497.71,7057.0,485.0579,485.3017,484.9799,485.3017,7057.0
2021-07-02 15:45:00,497.69,498.1,497.58,498.04,8405.0,485.2822,485.682,485.1749,485.6235,8405.0
2021-07-02 15:50:00,498.21,498.69,497.91,498.22,23426.0,485.7892,486.2573,485.4967,485.799,23426.0
2021-07-02 15:55:00,498.22,498.36,497.4,497.43,45928.0,485.799,485.9355,484.9994,485.0287,45928.0
2021-07-06 09:30:00,500.87,501.86,499.28,500.06,43066.0,488.3829,489.3482,486.8326,487.5931,43066.0
2021-07-06 09:35:00,499.78,500.13,499.15,499.67,18468.0,487.3201,487.6614,486.7058,487.2128,18468.0
2021-07-06 09:40:00,499.86,500.14,499.0,499.86,19661.0,487.3981,487.6711,486.5595,487.3981,19661.0
2021-07-06 09:45:00,499.88,500.46,499.66,499.73,9830.0,487.4176,487.9831,487.2031,487.2713,9830.0
2021-07-06 09:50:00,499.73,500.18,499.22,499.83,4525.0,487.2713,487.7101,486.7741,487.3689,4525.0
2021-07-06 09:55:00,499.75,500.46,499.65,500.2,6295.0,487.2908,487.9831,487.1933,487.7296,6295.0
2021-07-06 10:00:00,500.32,501.09,500.2,500.8,7985.0,487.8466,488.5974,487.7296,488.3147,7985.0
2021-07-06 10:05:00,500.83,502.5,500.83,502.5,5077.0,488.3439,489.9723,488.3439,489.9723,5077.0
2021-07-06 10:10:00,502.53,502.69,501.52,501.56,13762.0,490.0015,490.1576,489.0167,489.0557,13762.0
2021-07-06 10:15:00,501.74,502.35,501.46,501.8,11819.0,489.2312,489.826,488.9582,489.2897,11819.0
2021-07-06 10:20:00,501.84,501.99,501.19,501.33,4926.0,489.3287,489.475,488.6949,488.8315,4926.0
2021-07-06 10:25:00,501.22,501.73,501.16,501.21,4896.0,488.7242,489.2215,488.6657,488.7144,4896.0
2021-07-06 10:30:00,501.31,501.61,500.28,500.47,5867.0,488.812,489.1045,487.8076,487.9929,5867.0
2021-07-06 10:35:00,500.22,501.23,500.07,500.93,4695.0,487.7491,488.7339,487.6029,488.4414,4695.0
2021-07-06 10:40:00,500.81,501.89,500.81,501.48,3778.0,488.3244,489.3775,488.3244,488.9777,3778.0
2021-07-06 10:45:00,501.5,501.68,500.95,501.23,5439.0,488.9972,489.1727,488.4609,488.7339,5439.0
2021-07-06 10:50:00,501.33,501.7,501.24,501.4,2800.0,488.8315,489.1922,488.7437,488.8997,2800.0
2021-07-06 10:55:00,501.4,501.41,500.62,500.95,9088.0,488.8997,488.9095,488.1392,488.4609,9088.0
2021-07-06 11:00:00,500.77,500.77,499.85,500.39,1935.0,488.2854,488.2854,487.3884,487.9149,1935.0
2021-07-06 11:05:00,500.52,500.93,500.52,500.93,3400.0,488.0416,488.4414,488.0416,488.4414,3400.0
2021-07-06 11:10:00,500.89,501.14,500.65,500.65,10315.0,488.4024,488.6462,488.1684,488.1684,10315.0
2021-07-06 11:15:00,500.65,501.0,500.22,501.0,2600.0,488.1684,488.5097,487.7491,488.5097,2600.0
2021-07-06 11:20:00,500.79,501.0,500.53,500.77,2803.0,488.3049,488.5097,488.0514,488.2854,2803.0
2021-07-06 11:25:00,500.78,500.94,500.29,500.94,4820.0,488.2952,488.4512,487.8174,488.4512,4820.0
2021-07-06 11:30:00,500.83,500.96,500.54,500.59,6307.0,488.3439,488.4707,488.0612,488.1099,6307.0
2021-07-06 11:35:00,500.85,500.97,500.54,500.56,1837.0,488.3634,488.4804,488.0612,488.0807,1837.0
2021-07-06 11:40:00,500.69,500.8,499.72,499.72,2757.0,488.2074,488.3147,487.2616,487.2616,2757.0
2021-07-06 11:45:00,499.82,499.82,498.9,499.46,3986.0,487.3591,487.3591,486.462,487.0081,3986.0
2021-07-06 11:50:00,499.84,500.36,499.46,499.47,5224.0,487.3786,487.8856,487.0081,487.0178,5224.0
2021-07-06 11:55:00,499.46,500.49,499.44,500.49,2237.0,487.0081,488.0124,486.9886,488.0124,2237.0
2021-07-06 12:00:00,500.44,500.44,499.88,499.97,3997.0,487.9636,487.9636,487.4176,487.5054,3997.0
2021-07-06 12:05:00,500.13,500.49,499.26,499.27,10095.0,487.6614,488.0124,486.8131,486.8228,10095.0
2021-07-06 12:10:00,499.36,499.48,499.0,499.0,2090.0,486.9106,487.0276,486.5595,486.5595,2090.0
2021-07-06 12:15:00,499.02,499.27,498.38,498.42,4122.0,486.579,486.8228,485.955,485.994,4122.0
2021-07-06 12:20:00,498.23,499.13,498.22,499.13,1655.0,485.8087,486.6863,485.799,486.6863,1655.0
2021-07-06 12:25:00,499.19,499.63,499.09,499.44,2438.0,486.7448,487.1738,486.6473,486.9886,2438.0
2021-07-06 12:30:00,499.27,499.73,498.95,499.59,5042.0,486.8228,487.2713,486.5108,487.1348,5042.0
2021-07-06 12:35:00,499.36,499.46,499.05,499.34,2591.0,486.9106,487.0081,486.6083,486.8911,2591.0
2021-07-06 12:40:00,499.2,499.43,499.2,499.23,2603.0,486.7546,486.9788,486.7546,486.7838,2603.0
2021-07-06 12:45:00,499.31,499.52,499.18,499.48,1535.0,486.8618,487.0666,486.7351,487.0276,1535.0
2021-07-06 12:50:00,499.4,499.71,499.2,499.68,2614.0,486.9496,487.2518,486.7546,487.2226,2614.0
2021-07-06 12:55:00,499.7,500.23,499.61,499.93,6276.0,487.2421,487.7589,487.1543,487.4664,6276.0
2021-07-06 13:00:00,499.93,500.22,499.7,500.14,3318.0,487.4664,487.7491,487.2421,487.6711,3318.0
2021-07-06 13:05:00,500.06,500.19,499.88,500.1,5281.0,487.5931,487.7199,487.4176,487.6321,5281.0
2021-07-06 13:10:00,499.99,500.08,499.7,499.78,3100.0,487.5249,487.6126,487.2421,487.3201,3100.0
2021-07-06 13:15:00,499.78,500.1,499.78,500.06,1918.0,487.3201,487.6321,487.3201,487.5931,1918.0
2021-07-06 13:20:00,500.12,500.4,499.99,500.2,3192.0,487.6516,487.9246,487.5249,487.7296,3192.0
2021-07-06 13:25:00,500.31,500.56,500.28,500.42,2710.0,487.8369,488.0807,487.8076,487.9441,2710.0
2021-07-06 13:30:00,500.33,500.5,499.98,500.02,2704.0,487.8564,488.0221,487.5151,487.5541,2704.0
2021-07-06 13:35:00,499.92,499.92,499.38,499.63,2625.0,487.4566,487.4566,486.9301,487.1738,2625.0
2021-07-06 13:40:00,499.61,499.92,499.41,499.69,2806.0,487.1543,487.4566,486.9593,487.2323,2806.0
2021-07-06 13:45:00,499.89,500.09,499.86,500.0,5206.0,487.4274,487.6224,487.3981,487.5346,5206.0
2021-07-06 13:50:00,500.0,500.0,499.66,499.74,2440.0,487.5346,487.5346,487.2031,487.2811,2440.0
2021-07-06 13:55:00,499.73,499.92,499.59,499.92,1760.0,487.2713,487.4566,487.1348,487.4566,1760.0
2021-07-06 14:00:00,499.78,500.05,499.78,499.86,7366.0,487.3201,487.5834,487.3201,487.3981,7366.0
2021-07-06 14:05:00,500.04,500.15,499.99,500.0,4936.0,487.5736,487.6809,487.5249,487.5346,4936.0
2021-07-06 14:10:00,500.16,500.16,499.92,500.04,3886.0,487.6906,487.6906,487.4566,487.5736,3886.0
2021-07-06 14:15:00,500.06,500.13,499.78,499.78,7417.0,487.5931,487.6614,487.3201,487.3201,7417.0
2021-07-06 14:20:00,499.89,500.13,499.85,499.85,8465.0,487.4274,487.6614,487.3884,487.3884,8465.0
2021-07-06 14:25:00,499.82,500.06,499.75,499.95,10487.0,487.3591,487.5931,487.2908,487.4859,10487.0
2021-07-06 14:30:00,499.97,500.04,499.87,499.94,6644.0,487.5054,487.5736,487.4079,487.4761,6644.0
2021-07-06 14:35:00,499.87,499.98,499.7,499.89,2988.0,487.4079,487.5151,487.2421,487.4274,2988.0
2021-07-06 14:40:00,499.96,500.01,499.85,499.85,6347.0,487.4956,487.5444,487.3884,487.3884,6347.0
2021-07-06 14:45:00,499.78,499.85,499.52,499.66,2214.0,487.3201,487.3884,487.0666,487.2031,2214.0
2021-07-06 14:50:00,499.64,499.81,498.88,498.98,3658.0,487.1836,487.3494,486.4425,486.54,3658.0
2021-07-06 14:55:00,498.87,499.41,498.87,499.41,3358.0,486.4328,486.9593,486.4328,486.9593,3358.0
2021-07-06 15:00:00,499.39,499.39,499.1,499.34,7525.0,486.9398,486.9398,486.6571,486.8911,7525.0
2021-07-06 15:05:00,499.44,499.82,499.29,499.82,2719.0,486.9886,487.3591,486.8423,487.3591,2719.0
2021-07-06 15:10:00,499.77,500.0,499.57,499.84,3000.0,487.3103,487.5346,487.1153,487.3786,3000.0
2021-07-06 15:15:00,499.86,500.0,499.67,500.0,5247.0,487.3981,487.5346,487.2128,487.5346,5247.0
2021-07-06 15:20:00,500.0,500.01,499.81,499.84,8914.0,487.5346,487.5444,487.3494,487.3786,8914.0
2021-07-06 15:25:00,499.92,500.01,499.9,500.0,9632.0,487.4566,487.5444,487.4371,487.5346,9632.0
2021-07-06 15:30:00,500.0,500.05,499.74,499.83,14877.0,487.5346,487.5834,487.2811,487.3689,14877.0
2021-07-06 15:35:00,499.99,501.14,499.91,501.14,9481.0,487.5249,488.6462,487.4469,488.6462,9481.0
2021-07-06 15:40:00,501.15,501.2,500.44,500.96,25822.0,488.6559,488.7047,487.9636,488.4707,25822.0
2021-07-06 15:45:00,501.0,501.0,500.54,500.56,9842.0,488.5097,488.5097,488.0612,488.0807,9842.0
2021-07-06 15:50:00,500.56,501.09,499.93,500.77,70014.0,488.0807,488.5974,487.4664,488.2854,70014.0
2021-07-06 15:55:00,500.71,501.48,500.32,501.09,60840.0,488.2269,488.9777,487.8466,488.5974,60840.0
2021-07-07 09:30:00,505.53,506.56,503.5,503.9,23980.0,492.9267,493.9311,490.9474,491.3374,23980.0
2021-07-07 09:35:00,504.02,504.97,503.33,503.34,7975.0,491.4544,492.3807,490.7816,490.7913,7975.0
2021-07-07 09:40:00,503.31,504.17,503.12,503.6,3901.0,490.7621,491.6007,490.5768,491.0449,3901.0
2021-07-07 09:45:00,503.25,503.94,503.13,503.72,4119.0,490.7036,491.3764,490.5866,491.1619,4119.0
2021-07-07 09:50:00,503.68,505.6,503.64,505.6,5287.0,491.1229,492.995,491.0839,492.995,5287.0
2021-07-07 09:55:00,505.91,506.1,505.48,505.56,3887.0,493.2973,493.4825,492.878,492.956,3887.0
2021-07-07 10:00:00,505.4,506.23,505.22,505.44,7640.0,492.8,493.6093,492.6245,492.839,7640.0
2021-07-07 10:05:00,505.53,505.53,504.79,505.47,2781.0,492.9267,492.9267,492.2052,492.8682,2781.0
2021-07-07 10:10:00,505.44,506.32,505.21,506.07,1750.0,492.839,493.6971,492.6147,493.4533,1750.0
2021-07-07 10:15:00,506.13,507.5,506.13,507.41,2485.0,493.5118,494.8476,493.5118,494.7599,2485.0
2021-07-07 10:20:00,507.52,508.17,506.96,507.04,15143.0,494.8671,495.5009,494.3211,494.3991,15143.0
2021-07-07 10:25:00,506.89,507.11,506.04,506.23,3544.0,494.2528,494.4674,493.424,493.6093,3544.0
2021-07-07 10:30:00,505.99,506.59,505.11,505.11,5485.0,493.3753,493.9603,492.5172,492.5172,5485.0
2021-07-07 10:35:00,505.05,505.25,504.18,504.6,5525.0,492.4587,492.6537,491.6104,492.0199,5525.0
2021-07-07 10:40:00,504.58,504.58,503.46,503.62,8909.0,492.0004,492.0004,490.9084,491.0644,8909.0
2021-07-07 10:45:00,503.69,504.97,503.42,504.43,5865.0,491.1326,492.3807,490.8694,491.8542,5865.0
2021-07-07 10:50:00,504.3,504.75,504.22,504.75,1400.0,491.7274,492.1662,491.6494,492.1662,1400.0
2021-07-07 10:55:00,504.97,505.47,504.84,504.84,2032.0,492.3807,492.8682,492.2539,492.2539,2032.0
2021-07-07 11:00:00,505.18,505.67,504.73,505.48,2867.0,492.5855,493.0633,492.1467,492.878,2867.0
2021-07-07 11:05:00,505.36,505.8,504.65,504.87,7313.0,492.761,493.19,492.0687,492.2832,7313.0
2021-07-07 11:10:00,504.73,504.94,504.18,504.94,3158.0,492.1467,492.3515,491.6104,492.3515,3158.0
2021-07-07 11:15:00,505.06,505.19,504.53,504.97,2895.0,492.4685,492.5952,491.9517,492.3807,2895.0
2021-07-07 11:20:00,505.05,505.05,504.25,504.25,2116.0,492.4587,492.4587,491.6787,491.6787,2116.0
2021-07-07 11:25:00,504.3,504.51,503.91,504.21,3417.0,491.7274,491.9322,491.3471,491.6397,3417.0
2021-07-07 11:30:00,504.42,504.77,503.64,504.05,3249.0,491.8444,492.1857,491.0839,491.4836,3249.0
2021-07-07 11:35:00,504.14,504.85,503.98,504.85,35376.0,491.5714,492.2637,491.4154,492.2637,35376.0
2021-07-07 11:40:00,504.81,506.63,504.81,506.52,2989.0,492.2247,493.9993,492.2247,493.8921,2989.0
2021-07-07 11:45:00,506.72,506.79,506.34,506.64,8555.0,494.0871,494.1553,493.7166,494.0091,8555.0
2021-07-07 11:50:00,506.72,507.9,506.72,507.78,3300.0,494.0871,495.2377,494.0871,495.1207,3300.0
2021-07-07 11:55:00,507.68,507.77,507.44,507.44,4225.0,495.0231,495.1109,494.7891,494.7891,4225.0
2021-07-07 12:00:00,507.48,508.39,507.48,508.15,6611.0,494.8281,495.7154,494.8281,495.4814,6611.0
2021-07-07 12:05:00,508.15,508.48,507.76,508.45,2892.0,495.4814,495.8032,495.1012,495.7739,2892.0
2021-07-07 12:10:00,508.5,508.6,508.29,508.29,3489.0,495.8227,495.9202,495.6179,495.6179,3489.0
2021-07-07 12:15:00,508.51,508.63,507.89,508.12,5186.0,495.8325,495.9495,495.2279,495.4522,5186.0
2021-07-07 12:20:00,508.29,508.31,507.41,507.66,3362.0,495.6179,495.6374,494.7599,495.0036,3362.0
2021-07-07 12:25:00,507.71,508.13,507.49,507.52,3618.0,495.0524,495.4619,494.8379,494.8671,3618.0
2021-07-07 12:30:00,507.46,507.46,506.54,507.01,4745.0,494.8086,494.8086,493.9116,494.3698,4745.0
2021-07-07 12:35:00,507.06,507.2,506.78,506.89,1435.0,494.4186,494.5551,494.1456,494.2528,1435.0
2021-07-07 12:40:00,506.93,507.26,506.84,506.84,1795.0,494.2918,494.6136,494.2041,494.2041,1795.0
2021-07-07 12:45:00,506.85,507.23,506.85,506.88,5889.0,494.2138,494.5844,494.2138,494.2431,5889.0
2021-07-07 12:50:00,506.68,507.03,506.57,506.64,2805.0,494.0481,494.3894,493.9408,494.0091,2805.0
2021-07-07 12:55:00,507.0,507.77,507.0,507.74,6108.0,494.3601,495.1109,494.3601,495.0816,6108.0
2021-07-07 13:00:00,507.61,507.63,506.52,506.52,4211.0,494.9549,494.9744,493.8921,493.8921,4211.0
2021-07-07 13:05:00,506.4,506.75,506.35,506.49,3213.0,493.7751,494.1163,493.7263,493.8628,3213.0
2021-07-07 13:10:00,506.32,506.36,505.85,506.02,4300.0,493.6971,493.7361,493.2388,493.4045,4300.0
2021-07-07 13:15:00,505.85,506.1,505.85,506.0,1900.0,493.2388,493.4825,493.2388,493.385,1900.0
2021-07-07 13:20:00,506.15,506.21,505.53,505.54,3008.0,493.5313,493.5898,492.9267,492.9365,3008.0
2021-07-07 13:25:00,505.58,505.88,505.57,505.77,2872.0,492.9755,493.268,492.9657,493.1608,2872.0
2021-07-07 13:30:00,505.74,506.13,505.5,505.86,2600.0,493.1315,493.5118,492.8975,493.2485,2600.0
2021-07-07 13:35:00,505.77,505.85,505.61,505.61,3000.0,493.1608,493.2388,493.0048,493.0048,3000.0
2021-07-07 13:40:00,505.53,505.67,505.35,505.57,3100.0,492.9267,493.0633,492.7512,492.9657,3100.0
2021-07-07 13:45:00,505.71,505.85,505.56,505.84,2140.0,493.1023,493.2388,492.956,493.229,2140.0
2021-07-07 13:50:00,505.83,506.39,505.82,506.39,8220.0,493.2193,493.7653,493.2095,493.7653,8220.0
2021-07-07 13:55:00,506.32,506.39,505.95,506.08,4926.0,493.6971,493.7653,493.3363,493.463,4926.0
2021-07-07 14:00:00,506.13,507.19,506.01,506.79,5681.0,493.5118,494.5454,493.3948,494.1553,5681.0
2021-07-07 14:05:00,506.85,507.0,506.49,507.0,2703.0,494.2138,494.3601,493.8628,494.3601,2703.0
2021-07-07 14:10:00,507.17,507.17,506.68,506.68,2822.0,494.5259,494.5259,494.0481,494.0481,2822.0
2021-07-07 14:15:00,506.72,507.0,506.39,506.94,2881.0,494.0871,494.3601,493.7653,494.3016,2881.0
2021-07-07 14:20:00,506.95,506.96,506.25,506.25,2832.0,494.3113,494.3211,493.6288,493.6288,2832.0
2021-07-07 14:25:00,506.56,506.57,506.36,506.47,3835.0,493.9311,493.9408,493.7361,493.8433,3835.0
2021-07-07 14:30:00,506.11,506.13,505.8,506.0,1879.0,493.4923,493.5118,493.19,493.385,1879.0
2021-07-07 14:35:00,506.16,506.22,505.81,505.81,2950.0,493.541,493.5995,493.1998,493.1998,2950.0
2021-07-07 14:40:00,505.7,506.2,505.69,506.04,4304.0,493.0925,493.58,493.0828,493.424,4304.0
2021-07-07 14:45:00,505.91,506.79,505.86,506.78,2620.0,493.2973,494.1553,493.2485,494.1456,2620.0
2021-07-07 14:50:00,506.79,506.79,506.24,506.27,32200.0,494.1553,494.1553,493.619,493.6483,32200.0
2021-07-07 14:55:00,506.49,507.08,506.43,506.88,2894.0,493.8628,494.4381,493.8043,494.2431,2894.0
2021-07-07 15:00:00,506.86,507.02,506.85,506.98,2100.0,494.2236,494.3796,494.2138,494.3406,2100.0
2021-07-07 15:05:00,506.86,507.08,506.86,507.08,4371.0,494.2236,494.4381,494.2236,494.4381,4371.0
2021-07-07 15:10:00,506.91,507.17,506.86,506.86,9100.0,494.2723,494.5259,494.2236,494.2236,9100.0
2021-07-07 15:15:00,506.87,507.0,506.33,506.73,3500.0,494.2333,494.3601,493.7068,494.0968,3500.0
2021-07-07 15:20:00,506.72,506.8,506.25,506.25,3143.0,494.0871,494.1651,493.6288,493.6288,3143.0
2021-07-07 15:25:00,506.36,506.53,506.27,506.5,2212.0,493.7361,493.9018,493.6483,493.8726,2212.0
2021-07-07 15:30:00,506.53,506.74,506.44,506.7,6997.0,493.9018,494.1066,493.8141,494.0676,6997.0
2021-07-07 15:35:00,506.62,506.72,506.23,506.24,7308.0,493.9896,494.0871,493.6093,493.619,7308.0
2021-07-07 15:40:00,506.2,506.44,506.01,506.08,4949.0,493.58,493.8141,493.3948,493.463,4949.0
2021-07-07 15:45:00,505.98,506.19,505.78,505.92,6988.0,493.3655,493.5703,493.1705,493.307,6988.0
2021-07-07 15:50:00,505.84,506.5,505.79,506.23,16495.0,493.229,493.8726,493.1803,493.6093,16495.0
2021-07-07 15:55:00,506.17,506.4,505.76,506.1,28241.0,493.5508,493.7751,493.151,493.4825,28241.0
2021-07-08 09:30:00,501.25,501.99,499.0,499.0,34527.0,488.7535,489.475,486.5595,486.5595,34527.0
2021-07-08 09:35:00,499.46,501.75,499.25,500.2,15102.0,487.0081,489.241,486.8033,487.7296,15102.0
2021-07-08 09:40:00,500.51,500.75,499.6,499.6,8155.0,488.0319,488.2659,487.1446,487.1446,8155.0
2021-07-08 09:45:00,499.54,499.54,497.26,497.26,10320.0,487.0861,487.0861,484.8629,484.8629,10320.0
2021-07-08 09:50:00,497.62,501.42,497.08,500.84,7934.0,485.2139,488.9192,484.6874,488.3537,7934.0
2021-07-08 09:55:00,501.27,502.49,500.94,502.49,5270.0,488.773,489.9625,488.4512,489.9625,5270.0
2021-07-08 10:00:00,502.21,502.67,501.42,501.94,3310.0,489.6895,490.138,488.9192,489.4262,3310.0
2021-07-08 10:05:00,501.96,502.23,501.27,501.46,4852.0,489.4457,489.709,488.773,488.9582,4852.0
2021-07-08 10:10:00,501.16,503.3,501.16,502.56,6539.0,488.6657,490.7523,488.6657,490.0308,6539.0
2021-07-08 10:15:00,502.73,503.1,501.22,501.22,5051.0,490.1966,490.5573,488.7242,488.7242,5051.0
2021-07-08 10:20:00,501.31,501.32,500.21,500.62,6516.0,488.812,488.8217,487.7394,488.1392,6516.0
2021-07-08 10:25:00,500.72,502.39,500.7,502.06,6588.0,488.2367,489.865,488.2172,489.5433,6588.0
2021-07-08 10:30:00,502.44,502.44,500.4,500.77,3594.0,489.9138,489.9138,487.9246,488.2854,3594.0
2021-07-08 10:35:00,501.0,501.09,499.1,499.51,6355.0,488.5097,488.5974,486.6571,487.0568,6355.0
2021-07-08 10:40:00,499.56,501.02,499.45,500.69,4166.0,487.1056,488.5292,486.9983,488.2074,4166.0
2021-07-08 10:45:00,500.69,501.01,499.55,499.55,3930.0,488.2074,488.5194,487.0958,487.0958,3930.0
2021-07-08 10:50:00,499.72,499.79,498.71,499.14,4122.0,487.2616,487.3298,486.2768,486.6961,4122.0
2021-07-08 10:55:00,498.89,499.39,498.32,498.33,4300.0,486.4523,486.9398,485.8965,485.9062,4300.0
2021-07-08 11:00:00,498.49,498.49,497.7,498.07,4600.0,486.0623,486.0623,485.292,485.6527,4600.0
2021-07-08 11:05:00,498.13,499.94,498.12,499.94,4212.0,485.7112,487.4761,485.7015,487.4761,4212.0
2021-07-08 11:10:00,500.28,500.53,499.99,500.53,4381.0,487.8076,488.0514,487.5249,488.0514,4381.0
2021-07-08 11:15:00,500.53,500.73,500.1,500.61,4898.0,488.0514,488.2464,487.6321,488.1294,4898.0
2021-07-08 11:20:00,500.33,501.12,499.93,500.91,5264.0,487.8564,488.6267,487.4664,488.4219,5264.0
2021-07-08 11:25:00,501.02,501.63,500.91,500.91,5132.0,488.5292,489.124,488.4219,488.4219,5132.0
2021-07-08 11:30:00,500.83,501.3,500.76,501.25,3100.0,488.3439,488.8022,488.2757,488.7535,3100.0
2021-07-08 11:35:00,501.51,502.5,501.03,502.5,2066.0,489.007,489.9723,488.5389,489.9723,2066.0
2021-07-08 11:40:00,502.4,502.73,502.4,502.58,1403.0,489.8748,490.1966,489.8748,490.0503,1403.0
2021-07-08 11:45:00,502.99,503.34,502.84,503.22,3026.0,490.4501,490.7913,490.3038,490.6743,3026.0
2021-07-08 11:50:00,503.31,503.58,503.07,503.26,2788.0,490.7621,491.0254,490.5281,490.7133,2788.0
2021-07-08 11:55:00,503.49,503.95,503.23,503.95,2000.0,490.9376,491.3861,490.6841,491.3861,2000.0
2021-07-08 12:00:00,503.89,503.89,503.55,503.72,2100.0,491.3276,491.3276,490.9961,491.1619,2100.0
2021-07-08 12:05:00,503.75,504.33,503.75,504.33,2000.0,491.1911,491.7567,491.1911,491.7567,2000.0
2021-07-08 12:10:00,504.25,504.25,503.57,503.64,3306.0,491.6787,491.6787,491.0156,491.0839,3306.0
2021-07-08 12:15:00,503.73,503.97,503.35,503.36,3632.0,491.1716,491.4056,490.8011,490.8108,3632.0
2021-07-08 12:20:00,503.14,503.66,503.07,503.5,3250.0,490.5963,491.1034,490.5281,490.9474,3250.0
2021-07-08 12:25:00,503.38,504.0,503.18,504.0,4300.0,490.8303,491.4349,490.6353,491.4349,4300.0
2021-07-08 12:30:00,503.84,504.2,503.69,504.02,1500.0,491.2789,491.6299,491.1326,491.4544,1500.0
2021-07-08 12:35:00,503.93,504.26,503.86,504.26,1420.0,491.3666,491.6884,491.2984,491.6884,1420.0
2021-07-08 12:40:00,504.33,504.38,503.74,504.21,4539.0,491.7567,491.8054,491.1814,491.6397,4539.0
2021-07-08 12:45:00,504.21,504.43,504.1,504.43,4579.0,491.6397,491.8542,491.5324,491.8542,4579.0
2021-07-08 12:50:00,504.46,504.71,503.86,504.28,4512.0,491.8834,492.1272,491.2984,491.7079,4512.0
2021-07-08 12:55:00,504.32,504.35,503.9,503.9,1800.0,491.7469,491.7762,491.3374,491.3374,1800.0
2021-07-08 13:00:00,503.94,504.35,503.94,504.13,1000.0,491.3764,491.7762,491.3764,491.5616,1000.0
2021-07-08 13:05:00,504.07,504.35,504.03,504.12,2264.0,491.5031,491.7762,491.4641,491.5519,2264.0
2021-07-08 13:10:00,504.35,504.35,503.9,503.9,2612.0,491.7762,491.7762,491.3374,491.3374,2612.0
2021-07-08 13:15:00,504.23,504.58,504.13,504.58,3100.0,491.6592,492.0004,491.5616,492.0004,3100.0
2021-07-08 13:20:00,504.44,504.53,504.15,504.33,4007.0,491.8639,491.9517,491.5812,491.7567,4007.0
2021-07-08 13:25:00,504.46,505.06,504.36,504.92,2444.0,491.8834,492.4685,491.7859,492.332,2444.0
2021-07-08 13:30:00,505.17,505.95,505.17,505.9,1902.0,492.5757,493.3363,492.5757,493.2875,1902.0
2021-07-08 13:35:00,505.99,506.5,505.98,506.24,2731.0,493.3753,493.8726,493.3655,493.619,2731.0
2021-07-08 13:40:00,506.23,506.75,506.23,506.55,3260.0,493.6093,494.1163,493.6093,493.9213,3260.0
2021-07-08 13:45:00,506.4,506.54,506.17,506.2,1900.0,493.7751,493.9116,493.5508,493.58,1900.0
2021-07-08 13:50:00,505.88,506.03,505.36,505.37,4928.0,493.268,493.4143,492.761,492.7707,4928.0
2021-07-08 13:55:00,505.33,506.17,505.33,505.93,868.0,492.7317,493.5508,492.7317,493.3168,868.0
2021-07-08 14:00:00,505.9,506.43,505.74,506.23,4000.0,493.2875,493.8043,493.1315,493.6093,4000.0
2021-07-08 14:05:00,506.2,506.25,505.83,505.83,2794.0,493.58,493.6288,493.2193,493.2193,2794.0
2021-07-08 14:10:00,506.05,506.27,505.87,506.05,2400.0,493.4338,493.6483,493.2583,493.4338,2400.0
2021-07-08 14:15:00,506.18,506.22,505.48,505.48,2232.0,493.5605,493.5995,492.878,492.878,2232.0
2021-07-08 14:20:00,505.5,505.5,505.15,505.34,1850.0,492.8975,492.8975,492.5562,492.7415,1850.0
2021-07-08 14:25:00,505.34,505.81,505.24,505.37,1509.0,492.7415,493.1998,492.644,492.7707,1509.0
2021-07-08 14:30:00,505.63,505.72,505.25,505.72,5142.0,493.0243,493.112,492.6537,493.112,5142.0
2021-07-08 14:35:00,506.0,506.25,505.9,505.97,3570.0,493.385,493.6288,493.2875,493.3558,3570.0
2021-07-08 14:40:00,506.07,506.11,505.4,505.59,4350.0,493.4533,493.4923,492.8,492.9853,4350.0
2021-07-08 14:45:00,505.59,505.72,505.43,505.55,2324.0,492.9853,493.112,492.8292,492.9462,2324.0
2021-07-08 14:50:00,505.06,505.83,505.06,505.53,2312.0,492.4685,493.2193,492.4685,492.9267,2312.0
2021-07-08 14:55:00,505.48,506.28,505.48,505.92,4096.0,492.878,493.658,492.878,493.307,4096.0
2021-07-08 15:00:00,506.04,506.37,506.04,506.06,2400.0,493.424,493.7458,493.424,493.4435,2400.0
2021-07-08 15:05:00,506.08,506.23,505.92,506.23,13900.0,493.463,493.6093,493.307,493.6093,13900.0
2021-07-08 15:10:00,506.3,506.75,506.13,506.19,2988.0,493.6776,494.1163,493.5118,493.5703,2988.0
2021-07-08 15:15:00,506.07,506.07,505.16,505.38,2909.0,493.4533,493.4533,492.566,492.7805,2909.0
2021-07-08 15:20:00,505.4,506.47,505.36,506.47,3560.0,492.8,493.8433,492.761,493.8433,3560.0
2021-07-08 15:25:00,506.22,506.38,506.01,506.01,1600.0,493.5995,493.7556,493.3948,493.3948,1600.0
2021-07-08 15:30:00,506.03,506.36,505.67,506.31,4733.0,493.4143,493.7361,493.0633,493.6873,4733.0
2021-07-08 15:35:00,506.32,506.89,506.32,506.64,3266.0,493.6971,494.2528,493.6971,494.0091,3266.0
2021-07-08 15:40:00,506.62,506.62,505.88,506.25,3606.0,493.9896,493.9896,493.268,493.6288,3606.0
2021-07-08 15:45:00,506.25,506.41,505.21,505.21,2895.0,493.6288,493.7848,492.6147,492.6147,2895.0
2021-07-08 15:50:00,505.07,505.9,504.48,505.3,18201.0,492.4782,493.2875,491.9029,492.7025,18201.0
2021-07-08 15:55:00,505.31,506.59,505.19,506.09,54616.0,492.7122,493.9603,492.5952,493.4728,54616.0
2021-07-09 09:30:00,502.94,502.95,498.03,499.75,42021.0,490.9755,490.9852,486.1823,487.8614,42021.0
2021-07-09 09:35:00,499.0,499.86,497.6,498.22,17093.0,487.1292,487.9687,485.7625,486.3678,17093.0
2021-07-09 09:40:00,498.23,499.13,497.78,498.61,11012.0,486.3775,487.2561,485.9382,486.7485,11012.0
2021-07-09 09:45:00,498.33,499.18,497.25,498.17,13331.0,486.4751,487.3049,485.4208,486.319,13331.0
2021-07-09 09:50:00,498.6,498.68,496.42,497.49,11742.0,486.7387,486.8168,484.6106,485.6551,11742.0
2021-07-09 09:55:00,497.94,497.94,496.27,496.97,6953.0,486.0944,486.0944,484.4642,485.1475,6953.0
2021-07-09 10:00:00,496.87,497.45,496.22,497.0,8658.0,485.0499,485.6161,484.4153,485.1768,8658.0
2021-07-09 10:05:00,496.72,496.84,495.97,496.74,4533.0,484.9034,485.0206,484.1713,484.923,4533.0
2021-07-09 10:10:00,496.86,497.09,495.82,495.85,9101.0,485.0401,485.2646,484.0249,484.0541,9101.0
2021-07-09 10:15:00,496.32,496.97,495.74,496.97,6965.0,484.513,485.1475,483.9468,485.1475,6965.0
2021-07-09 10:20:00,496.73,497.04,496.56,497.0,5639.0,484.9132,485.2158,484.7473,485.1768,5639.0
2021-07-09 10:25:00,496.85,497.09,496.66,496.75,7654.0,485.0304,485.2646,484.8449,484.9327,7654.0
2021-07-09 10:30:00,496.47,496.68,496.14,496.68,7076.0,484.6594,484.8644,484.3372,484.8644,7076.0
2021-07-09 10:35:00,496.45,497.43,496.44,497.21,4948.0,484.6399,485.5966,484.6301,485.3818,4948.0
2021-07-09 10:40:00,497.26,498.28,497.09,498.25,3730.0,485.4306,486.4263,485.2646,486.397,3730.0
2021-07-09 10:45:00,498.06,498.58,497.81,498.34,10286.0,486.2116,486.7192,485.9675,486.4849,10286.0
2021-07-09 10:50:00,498.33,500.21,498.32,499.96,5034.0,486.4751,488.3104,486.4654,488.0664,5034.0
2021-07-09 10:55:00,500.2,501.38,500.2,501.17,8558.0,488.3007,489.4526,488.3007,489.2476,8558.0
2021-07-09 11:00:00,501.15,501.54,500.88,500.88,16267.0,489.2281,489.6088,488.9645,488.9645,16267.0
2021-07-09 11:05:00,501.01,501.41,500.98,501.35,9322.0,489.0914,489.4819,489.0621,489.4233,9322.0
2021-07-09 11:10:00,501.39,501.39,500.45,500.67,4740.0,489.4624,489.4624,488.5447,488.7595,4740.0
2021-07-09 11:15:00,501.0,502.34,500.94,502.17,6840.0,489.0816,490.3898,489.0231,490.2238,6840.0
2021-07-09 11:20:00,502.12,502.22,501.9,502.05,12350.0,490.175,490.2726,489.9602,490.1067,12350.0
2021-07-09 11:25:00,501.95,502.07,501.66,501.66,3478.0,490.009,490.1262,489.7259,489.7259,3478.0
2021-07-09 11:30:00,501.93,502.17,501.74,502.12,5776.0,489.9895,490.2238,489.804,490.175,5776.0
2021-07-09 11:35:00,502.13,502.6,502.0,502.54,5624.0,490.1847,490.6436,490.0578,490.585,5624.0
2021-07-09 11:40:00,502.6,503.05,502.53,502.82,3596.0,490.6436,491.0829,490.5752,490.8583,3596.0
2021-07-09 11:45:00,502.72,503.13,502.62,502.84,5687.0,490.7607,491.161,490.6631,490.8779,5687.0
2021-07-09 11:50:00,502.86,502.99,502.55,502.59,4700.0,490.8974,491.0243,490.5948,490.6338,4700.0
2021-07-09 11:55:00,502.56,502.75,502.05,502.05,4252.0,490.6045,490.79,490.1067,490.1067,4252.0
2021-07-09 12:00:00,502.34,503.11,502.34,502.86,2247.0,490.3898,491.1414,490.3898,490.8974,2247.0
2021-07-09 12:05:00,502.98,502.98,502.62,502.83,2335.0,491.0145,491.0145,490.6631,490.8681,2335.0
2021-07-09 12:10:00,502.72,502.99,502.54,502.9,5790.0,490.7607,491.0243,490.585,490.9364,5790.0
2021-07-09 12:15:00,502.9,502.9,502.59,502.59,1824.0,490.9364,490.9364,490.6338,490.6338,1824.0
2021-07-09 12:20:00,502.69,502.95,502.68,502.72,2601.0,490.7314,490.9852,490.7217,490.7607,2601.0
2021-07-09 12:25:00,502.98,503.5,502.98,503.3,3877.0,491.0145,491.5222,491.0145,491.3269,3877.0
2021-07-09 12:30:00,503.31,504.08,503.31,503.33,3100.0,491.3367,492.0884,491.3367,491.3562,3100.0
2021-07-09 12:35:00,503.26,503.6,503.19,503.33,2219.0,491.2879,491.6198,491.2195,491.3562,2219.0
2021-07-09 12:40:00,503.43,503.58,503.21,503.51,4706.0,491.4538,491.6003,491.2391,491.5319,4706.0
2021-07-09 12:45:00,503.58,504.06,503.57,503.96,1900.0,491.6003,492.0688,491.5905,491.9712,1900.0
2021-07-09 12:50:00,504.01,504.17,503.82,503.97,2326.0,492.02,492.1762,491.8345,491.981,2326.0
2021-07-09 12:55:00,504.0,504.14,504.0,504.04,1200.0,492.0103,492.1469,492.0103,492.0493,1200.0
2021-07-09 13:00:00,504.07,504.29,503.94,503.96,3080.0,492.0786,492.2934,491.9517,491.9712,3080.0
2021-07-09 13:05:00,503.86,503.86,503.25,503.57,1700.0,491.8736,491.8736,491.2781,491.5905,1700.0
2021-07-09 13:10:00,503.81,504.14,503.81,504.0,10095.0,491.8248,492.1469,491.8248,492.0103,10095.0
2021-07-09 13:15:00,504.17,504.35,504.12,504.12,1419.0,492.1762,492.3519,492.1274,492.1274,1419.0
2021-07-09 13:20:00,504.47,504.63,504.24,504.32,3311.0,492.4691,492.6253,492.2446,492.3226,3311.0
2021-07-09 13:25:00,504.42,504.47,504.28,504.33,1300.0,492.4203,492.4691,492.2836,492.3324,1300.0
2021-07-09 13:30:00,504.37,504.58,504.36,504.58,1400.0,492.3715,492.5765,492.3617,492.5765,1400.0
2021-07-09 13:35:00,504.4,504.9,504.18,504.8,3900.0,492.4007,492.8889,492.186,492.7912,3900.0
2021-07-09 13:40:00,504.9,504.9,504.5,504.5,2800.0,492.8889,492.8889,492.4984,492.4984,2800.0
2021-07-09 13:45:00,504.46,504.46,503.76,503.86,3000.0,492.4593,492.4593,491.776,491.8736,3000.0
2021-07-09 13:50:00,503.74,504.02,503.52,504.02,3804.0,491.7564,492.0298,491.5417,492.0298,3804.0
2021-07-09 13:55:00,503.9,504.12,503.72,504.05,5500.0,491.9126,492.1274,491.7369,492.0591,5500.0
2021-07-09 14:00:00,504.02,504.12,503.75,503.76,1644.0,492.0298,492.1274,491.7662,491.776,1644.0
2021-07-09 14:05:00,503.8,503.98,503.4,503.49,6152.0,491.815,491.9907,491.4245,491.5124,6152.0
2021-07-09 14:10:00,503.55,503.71,503.25,503.25,3600.0,491.571,491.7272,491.2781,491.2781,3600.0
2021-07-09 14:15:00,503.21,503.53,503.21,503.39,3088.0,491.2391,491.5514,491.2391,491.4148,3088.0
2021-07-09 14:20:00,503.36,503.39,503.03,503.19,7660.0,491.3855,491.4148,491.0633,491.2195,7660.0
2021-07-09 14:25:00,503.28,503.47,503.14,503.16,7100.0,491.3074,491.4929,491.1707,491.1902,7100.0
2021-07-09 14:30:00,503.27,503.95,503.2,503.95,2627.0,491.2976,491.9615,491.2293,491.9615,2627.0
2021-07-09 14:35:00,503.87,504.06,503.87,503.87,2093.0,491.8834,492.0688,491.8834,491.8834,2093.0
2021-07-09 14:40:00,503.94,504.02,503.76,503.8,3800.0,491.9517,492.0298,491.776,491.815,3800.0
2021-07-09 14:45:00,503.83,503.88,503.48,503.73,3250.0,491.8443,491.8931,491.5026,491.7467,3250.0
2021-07-09 14:50:00,503.73,504.08,503.73,504.0,3900.0,491.7467,492.0884,491.7467,492.0103,3900.0
2021-07-09 14:55:00,503.92,504.39,503.8,504.0,3720.0,491.9322,492.391,491.815,492.0103,3720.0
2021-07-09 15:00:00,503.89,504.05,503.88,504.0,2840.0,491.9029,492.0591,491.8931,492.0103,2840.0
2021-07-09 15:05:00,503.86,504.05,503.84,504.03,4149.0,491.8736,492.0591,491.8541,492.0395,4149.0
2021-07-09 15:10:00,503.93,504.14,503.9,504.05,7428.0,491.9419,492.1469,491.9126,492.0591,7428.0
2021-07-09 15:15:00,504.06,504.09,503.81,504.04,4233.0,492.0688,492.0981,491.8248,492.0493,4233.0
2021-07-09 15:20:00,504.03,504.1,503.64,503.81,8625.0,492.0395,492.1079,491.6588,491.8248,8625.0
2021-07-09 15:25:00,503.81,504.12,503.78,503.83,3414.0,491.8248,492.1274,491.7955,491.8443,3414.0
2021-07-09 15:30:00,503.97,504.17,503.84,503.96,4699.0,491.981,492.1762,491.8541,491.9712,4699.0
2021-07-09 15:35:00,504.02,504.38,504.01,504.31,8398.0,492.0298,492.3812,492.02,492.3129,8398.0
2021-07-09 15:40:00,504.24,504.35,504.04,504.22,7383.0,492.2446,492.3519,492.0493,492.225,7383.0
2021-07-09 15:45:00,504.26,505.02,504.18,505.0,10743.0,492.2641,493.006,492.186,492.9865,10743.0
2021-07-09 15:50:00,505.12,505.59,504.76,505.39,21617.0,493.1036,493.5624,492.7522,493.3672,21617.0
2021-07-09 15:55:00,505.56,505.56,503.43,503.48,129252.0,493.5332,493.5332,491.4538,491.5026,129252.0
2021-07-12 09:30:00,506.99,507.7,504.69,504.9,26768.0,494.9291,495.6222,492.6838,492.8889,26768.0
2021-07-12 09:35:00,505.61,506.01,504.8,505.08,3341.0,493.582,493.9724,492.7912,493.0646,3341.0
2021-07-12 09:40:00,504.78,504.92,503.93,503.97,5744.0,492.7717,492.9084,491.9419,491.981,5744.0
2021-07-12 09:45:00,503.98,504.41,503.0,503.51,11531.0,491.9907,492.4105,491.0341,491.5319,11531.0
2021-07-12 09:50:00,503.29,505.0,503.01,504.43,6748.0,491.3172,492.9865,491.0438,492.43,6748.0
2021-07-12 09:55:00,504.56,505.0,504.13,504.66,5156.0,492.5569,492.9865,492.1372,492.6546,5156.0
2021-07-12 10:00:00,504.69,504.79,503.85,504.73,5723.0,492.6838,492.7815,491.8638,492.7229,5723.0
2021-07-12 10:05:00,504.92,505.06,504.02,504.89,4384.0,492.9084,493.045,492.0298,492.8791,4384.0
2021-07-12 10:10:00,504.8,505.02,504.29,505.0,8556.0,492.7912,493.006,492.2934,492.9865,8556.0
2021-07-12 10:15:00,505.01,505.01,504.05,504.39,3950.0,492.9962,492.9962,492.0591,492.391,3950.0
2021-07-12 10:20:00,504.1,504.56,503.45,503.67,4350.0,492.1079,492.5569,491.4733,491.6881,4350.0
2021-07-12 10:25:00,503.86,504.38,503.53,504.12,3150.0,491.8736,492.3812,491.5514,492.1274,3150.0
2021-07-12 10:30:00,503.89,503.99,503.49,503.99,3100.0,491.9029,492.0005,491.5124,492.0005,3100.0
2021-07-12 10:35:00,504.13,504.45,503.53,503.8,4455.0,492.1372,492.4496,491.5514,491.815,4455.0
2021-07-12 10:40:00,503.93,504.59,503.81,504.26,3270.0,491.9419,492.5862,491.8248,492.2641,3270.0
2021-07-12 10:45:00,504.35,504.4,503.37,503.78,6333.0,492.3519,492.4007,491.3952,491.7955,6333.0
2021-07-12 10:50:00,503.73,504.13,503.55,504.02,1600.0,491.7467,492.1372,491.571,492.0298,1600.0
2021-07-12 10:55:00,503.86,504.96,503.86,504.77,4715.0,491.8736,492.9474,491.8736,492.7619,4715.0
2021-07-12 11:00:00,504.77,505.09,504.41,504.41,19599.0,492.7619,493.0743,492.4105,492.4105,19599.0
2021-07-12 11:05:00,504.45,505.05,504.45,504.83,4100.0,492.4496,493.0353,492.4496,492.8205,4100.0
2021-07-12 11:10:00,505.0,505.17,504.64,505.08,8076.0,492.9865,493.1524,492.635,493.0646,8076.0
2021-07-12 11:15:00,504.99,505.11,504.23,504.6,24262.0,492.9767,493.0939,492.2348,492.596,24262.0
2021-07-12 11:20:00,504.77,505.04,504.62,504.83,6220.0,492.7619,493.0255,492.6155,492.8205,6220.0
2021-07-12 11:25:00,504.83,505.15,504.68,505.15,2282.0,492.8205,493.1329,492.6741,493.1329,2282.0
2021-07-12 11:30:00,505.29,505.56,505.17,505.21,5303.0,493.2696,493.5332,493.1524,493.1915,5303.0
2021-07-12 11:35:00,505.42,505.42,504.89,504.89,3600.0,493.3965,493.3965,492.8791,492.8791,3600.0
2021-07-12 11:40:00,504.87,505.03,504.54,504.94,3949.0,492.8596,493.0158,492.5374,492.9279,3949.0
2021-07-12 11:45:00,505.07,505.31,505.0,505.09,2800.0,493.0548,493.2891,492.9865,493.0743,2800.0
2021-07-12 11:50:00,505.23,505.76,505.2,505.74,1939.0,493.211,493.7284,493.1817,493.7089,1939.0
2021-07-12 11:55:00,505.8,505.96,505.78,505.89,3056.0,493.7674,493.9236,493.7479,493.8553,3056.0
2021-07-12 12:00:00,505.83,505.92,505.46,505.62,1546.0,493.7967,493.8846,493.4355,493.5917,1546.0
2021-07-12 12:05:00,505.54,505.54,505.25,505.28,1200.0,493.5136,493.5136,493.2305,493.2598,1200.0
2021-07-12 12:10:00,505.35,505.63,505.35,505.45,2200.0,493.3281,493.6015,493.3281,493.4258,2200.0
2021-07-12 12:15:00,505.42,505.66,505.4,505.55,1600.0,493.3965,493.6308,493.377,493.5234,1600.0
2021-07-12 12:20:00,505.56,505.56,505.46,505.46,992.0,493.5332,493.5332,493.4355,493.4355,992.0
2021-07-12 12:25:00,505.4,505.71,505.4,505.53,1802.0,493.377,493.6796,493.377,493.5039,1802.0
2021-07-12 12:30:00,505.54,505.94,505.54,505.81,2953.0,493.5136,493.9041,493.5136,493.7772,2953.0
2021-07-12 12:35:00,505.78,505.85,505.31,505.33,2402.0,493.7479,493.8163,493.2891,493.3086,2402.0
2021-07-12 12:40:00,505.49,505.5,505.07,505.32,1800.0,493.4648,493.4746,493.0548,493.2989,1800.0
2021-07-12 12:45:00,505.24,505.57,505.19,505.5,2592.0,493.2208,493.5429,493.172,493.4746,2592.0
2021-07-12 12:50:00,505.53,505.7,505.53,505.7,800.0,493.5039,493.6698,493.5039,493.6698,800.0
2021-07-12 12:55:00,505.69,505.72,505.46,505.47,6496.0,493.6601,493.6893,493.4355,493.4453,6496.0
2021-07-12 13:00:00,505.45,505.5,505.11,505.12,2878.0,493.4258,493.4746,493.0939,493.1036,2878.0
2021-07-12 13:05:00,505.21,505.4,504.98,505.4,2118.0,493.1915,493.377,492.9669,493.377,2118.0
2021-07-12 13:10:00,505.41,505.41,505.18,505.25,1400.0,493.3867,493.3867,493.1622,493.2305,1400.0
2021-07-12 13:15:00,505.21,505.5,505.2,505.37,2300.0,493.1915,493.4746,493.1817,493.3477,2300.0
2021-07-12 13:20:00,505.36,505.38,505.01,505.02,4076.0,493.3379,493.3574,492.9962,493.006,4076.0
2021-07-12 13:25:00,504.97,505.02,504.89,504.89,1197.0,492.9572,493.006,492.8791,492.8791,1197.0
2021-07-12 13:30:00,504.87,505.08,504.7,504.7,2526.0,492.8596,493.0646,492.6936,492.6936,2526.0
2021-07-12 13:35:00,504.61,504.95,504.43,504.94,21302.0,492.6058,492.9377,492.43,492.9279,21302.0
2021-07-12 13:40:00,504.88,505.28,504.88,505.13,2213.0,492.8693,493.2598,492.8693,493.1134,2213.0
2021-07-12 13:45:00,505.07,505.07,504.58,504.58,1006.0,493.0548,493.0548,492.5765,492.5765,1006.0
2021-07-12 13:50:00,504.71,504.73,504.54,504.67,2500.0,492.7034,492.7229,492.5374,492.6643,2500.0
2021-07-12 13:55:00,504.61,504.71,504.55,504.68,2900.0,492.6058,492.7034,492.5472,492.6741,2900.0
2021-07-12 14:00:00,504.79,504.89,504.63,504.64,1700.0,492.7815,492.8791,492.6253,492.635,1700.0
2021-07-12 14:05:00,504.78,504.95,504.77,504.87,2651.0,492.7717,492.9377,492.7619,492.8596,2651.0
2021-07-12 14:10:00,504.86,504.99,504.82,504.82,1385.0,492.8498,492.9767,492.8108,492.8108,1385.0
2021-07-12 14:15:00,504.82,505.05,504.59,505.02,2826.0,492.8108,493.0353,492.5862,493.006,2826.0
2021-07-12 14:20:00,505.01,505.05,504.95,505.0,5729.0,492.9962,493.0353,492.9377,492.9865,5729.0
2021-07-12 14:25:00,505.0,505.11,504.85,505.11,3702.0,492.9865,493.0939,492.84,493.0939,3702.0
2021-07-12 14:30:00,505.0,505.35,505.0,505.23,2613.0,492.9865,493.3281,492.9865,493.211,2613.0
2021-07-12 14:35:00,505.12,505.21,504.72,504.81,3360.0,493.1036,493.1915,492.7131,492.801,3360.0
2021-07-12 14:40:00,504.86,504.92,504.73,504.76,900.0,492.8498,492.9084,492.7229,492.7522,900.0
2021-07-12 14:45:00,504.8,504.8,504.38,504.39,1700.0,492.7912,492.7912,492.3812,492.391,1700.0
2021-07-12 14:50:00,504.22,504.34,504.07,504.17,2508.0,492.225,492.3422,492.0786,492.1762,2508.0
2021-07-12 14:55:00,504.15,504.19,504.02,504.15,3361.0,492.1567,492.1957,492.0298,492.1567,3361.0
2021-07-12 15:00:00,504.15,504.38,504.15,504.38,3074.0,492.1567,492.3812,492.1567,492.3812,3074.0
2021-07-12 15:05:00,504.29,504.9,504.29,504.9,4092.0,492.2934,492.8889,492.2934,492.8889,4092.0
2021-07-12 15:10:00,504.87,505.01,504.75,504.95,4137.0,492.8596,492.9962,492.7424,492.9377,4137.0
2021-07-12 15:15:00,505.0,505.15,504.94,505.15,4130.0,492.9865,493.1329,492.9279,493.1329,4130.0
2021-07-12 15:20:00,505.14,505.5,504.98,505.44,8986.0,493.1231,493.4746,492.9669,493.416,8986.0
2021-07-12 15:25:00,505.47,505.53,505.19,505.26,5036.0,493.4453,493.5039,493.172,493.2403,5036.0
2021-07-12 15:30:00,505.33,505.55,505.29,505.5,6428.0,493.3086,493.5234,493.2696,493.4746,6428.0
2021-07-12 15:35:00,505.57,506.0,505.2,505.36,7488.0,493.5429,493.9627,493.1817,493.3379,7488.0
2021-07-12 15:40:00,505.55,505.68,505.26,505.67,3521.0,493.5234,493.6503,493.2403,493.6405,3521.0
2021-07-12 15:45:00,505.77,506.14,505.6,506.14,3432.0,493.7382,494.0994,493.5722,494.0994,3432.0
2021-07-12 15:50:00,506.72,506.72,505.28,505.28,17781.0,494.6656,494.6656,493.2598,493.2598,17781.0
2021-07-12 15:55:00,505.28,505.54,504.49,505.12,60888.0,493.2598,493.5136,492.4886,493.1036,60888.0
2021-07-13 09:30:00,504.9,505.96,503.63,504.97,23419.0,492.8889,493.9236,491.6491,492.9572,23419.0
2021-07-13 09:35:00,504.86,505.35,504.18,504.9,7901.0,492.8498,493.3281,492.186,492.8889,7901.0
2021-07-13 09:40:00,505.07,505.28,504.49,504.74,7868.0,493.0548,493.2598,492.4886,492.7327,7868.0
2021-07-13 09:45:00,504.86,506.65,504.65,506.37,6816.0,492.8498,494.5972,492.6448,494.3239,6816.0
2021-07-13 09:50:00,506.43,506.55,505.22,505.86,8451.0,494.3825,494.4996,493.2012,493.826,8451.0
2021-07-13 09:55:00,506.0,506.32,505.5,505.86,9838.0,493.9627,494.2751,493.4746,493.826,9838.0
2021-07-13 10:00:00,505.94,507.94,505.94,507.04,9405.0,493.9041,495.8565,493.9041,494.9779,9405.0
2021-07-13 10:05:00,507.21,507.68,507.12,507.23,5943.0,495.1439,495.6027,495.056,495.1634,5943.0
2021-07-13 10:10:00,507.2,508.5,507.2,508.47,5058.0,495.1341,496.4032,495.1341,496.3739,5058.0
2021-07-13 10:15:00,508.55,508.78,508.16,508.59,4365.0,496.452,496.6765,496.0713,496.4911,4365.0
2021-07-13 10:20:00,508.43,508.43,507.87,508.26,3820.0,496.3349,496.3349,495.7882,496.1689,3820.0
2021-07-13 10:25:00,508.22,508.25,507.75,508.25,4066.0,496.1299,496.1592,495.6711,496.1592,4066.0
2021-07-13 10:30:00,508.25,508.46,507.96,508.46,6098.0,496.1592,496.3642,495.8761,496.3642,6098.0
2021-07-13 10:35:00,508.43,509.43,508.39,509.4,3120.0,496.3349,497.3111,496.2958,497.2818,3120.0
2021-07-13 10:40:00,509.52,509.53,509.04,509.18,4369.0,497.3989,497.4087,496.9304,497.067,4369.0
2021-07-13 10:45:00,509.19,509.89,508.79,509.68,10042.0,497.0768,497.7601,496.6863,497.5551,10042.0
2021-07-13 10:50:00,509.52,509.64,509.22,509.29,4321.0,497.3989,497.5161,497.1061,497.1744,4321.0
2021-07-13 10:55:00,509.43,509.64,509.17,509.17,2607.0,497.3111,497.5161,497.0573,497.0573,2607.0
2021-07-13 11:00:00,508.96,509.66,508.9,509.5,7219.0,496.8523,497.5356,496.7937,497.3794,7219.0
2021-07-13 11:05:00,509.5,509.5,509.0,509.31,5840.0,497.3794,497.3794,496.8913,497.1939,5840.0
2021-07-13 11:10:00,509.33,509.33,508.79,509.05,5480.0,497.2135,497.2135,496.6863,496.9401,5480.0
2021-07-13 11:15:00,509.09,509.15,508.78,508.94,4108.0,496.9792,497.0377,496.6765,496.8327,4108.0
2021-07-13 11:20:00,509.02,509.47,509.01,509.45,4133.0,496.9108,497.3501,496.9011,497.3306,4133.0
2021-07-13 11:25:00,509.5,509.8,509.46,509.68,4316.0,497.3794,497.6723,497.3404,497.5551,4316.0
2021-07-13 11:30:00,509.61,509.8,509.34,509.34,4298.0,497.4868,497.6723,497.2232,497.2232,4298.0
2021-07-13 11:35:00,509.35,509.37,508.65,509.08,4302.0,497.233,497.2525,496.5496,496.9694,4302.0
2021-07-13 11:40:00,509.11,509.3,509.06,509.06,3620.0,496.9987,497.1842,496.9499,496.9499,3620.0
2021-07-13 11:45:00,509.09,509.32,509.04,509.2,4751.0,496.9792,497.2037,496.9304,497.0866,4751.0
2021-07-13 11:50:00,509.14,509.29,509.11,509.14,2859.0,497.028,497.1744,496.9987,497.028,2859.0
2021-07-13 11:55:00,509.27,509.97,509.27,509.95,4012.0,497.1549,497.8382,497.1549,497.8187,4012.0
2021-07-13 12:00:00,509.84,509.84,509.17,509.29,5071.0,497.7113,497.7113,497.0573,497.1744,5071.0
2021-07-13 12:05:00,509.37,509.39,509.09,509.09,3844.0,497.2525,497.272,496.9792,496.9792,3844.0
2021-07-13 12:10:00,509.04,509.04,508.68,508.7,6553.0,496.9304,496.9304,496.5789,496.5985,6553.0
2021-07-13 12:15:00,508.75,508.75,508.29,508.63,8575.0,496.6473,496.6473,496.1982,496.5301,8575.0
2021-07-13 12:20:00,508.71,508.71,508.35,508.48,1100.0,496.6082,496.6082,496.2568,496.3837,1100.0
2021-07-13 12:25:00,508.45,508.5,508.28,508.35,1756.0,496.3544,496.4032,496.1884,496.2568,1756.0
2021-07-13 12:30:00,508.37,508.38,507.91,508.11,10401.0,496.2763,496.2861,495.8272,496.0225,10401.0
2021-07-13 12:35:00,508.07,508.19,508.03,508.05,1600.0,495.9834,496.1006,495.9444,495.9639,1600.0
2021-07-13 12:40:00,507.97,508.1,507.89,508.1,2155.0,495.8858,496.0127,495.8077,496.0127,2155.0
2021-07-13 12:45:00,508.18,508.46,508.18,508.35,2200.0,496.0908,496.3642,496.0908,496.2568,2200.0
2021-07-13 12:50:00,508.34,508.42,508.17,508.26,5534.0,496.247,496.3251,496.0811,496.1689,5534.0
2021-07-13 12:55:00,508.27,508.27,507.85,508.16,2875.0,496.1787,496.1787,495.7687,496.0713,2875.0
2021-07-13 13:00:00,508.03,508.03,507.44,507.44,3830.0,495.9444,495.9444,495.3684,495.3684,3830.0
2021-07-13 13:05:00,507.22,507.35,507.11,507.2,2100.0,495.1537,495.2806,495.0463,495.1341,2100.0
2021-07-13 13:10:00,507.2,507.2,506.7,506.78,3561.0,495.1341,495.1341,494.646,494.7241,3561.0
2021-07-13 13:15:00,506.87,506.97,505.51,505.51,4300.0,494.812,494.9096,493.4843,493.4843,4300.0
2021-07-13 13:20:00,505.7,506.03,505.61,506.03,2710.0,493.6698,493.992,493.582,493.992,2710.0
2021-07-13 13:25:00,506.07,506.07,505.12,505.62,3485.0,494.031,494.031,493.1036,493.5917,3485.0
2021-07-13 13:30:00,505.4,505.58,505.05,505.25,3777.0,493.377,493.5527,493.0353,493.2305,3777.0
2021-07-13 13:35:00,505.25,505.36,504.79,505.19,4369.0,493.2305,493.3379,492.7815,493.172,4369.0
2021-07-13 13:40:00,505.31,505.49,504.42,505.43,4940.0,493.2891,493.4648,492.4203,493.4062,4940.0
2021-07-13 13:45:00,505.32,505.85,505.16,505.64,11071.0,493.2989,493.8163,493.1427,493.6112,11071.0
2021-07-13 13:50:00,505.5,505.63,505.07,505.49,4301.0,493.4746,493.6015,493.0548,493.4648,4301.0
2021-07-13 13:55:00,505.52,506.18,505.52,505.97,2293.0,493.4941,494.1384,493.4941,493.9334,2293.0
2021-07-13 14:00:00,505.97,505.97,504.55,504.74,4800.0,493.9334,493.9334,492.5472,492.7327,4800.0
2021-07-13 14:05:00,504.86,505.36,504.82,505.32,14513.0,492.8498,493.3379,492.8108,493.2989,14513.0
2021-07-13 14:10:00,505.83,506.35,505.83,506.34,2008.0,493.7967,494.3044,493.7967,494.2946,2008.0
2021-07-13 14:15:00,506.0,506.49,505.95,506.19,2694.0,493.9627,494.441,493.9139,494.1482,2694.0
2021-07-13 14:20:00,506.28,506.29,505.89,506.18,4456.0,494.236,494.2458,493.8553,494.1384,4456.0
2021-07-13 14:25:00,506.27,506.88,506.27,506.8,3511.0,494.2263,494.8217,494.2263,494.7437,3511.0
2021-07-13 14:30:00,506.85,506.85,506.61,506.74,1329.0,494.7925,494.7925,494.5582,494.6851,1329.0
2021-07-13 14:35:00,506.92,506.95,506.37,506.37,2473.0,494.8608,494.8901,494.3239,494.3239,2473.0
2021-07-13 14:40:00,506.61,506.61,506.18,506.33,2921.0,494.5582,494.5582,494.1384,494.2848,2921.0
2021-07-13 14:45:00,506.2,506.29,505.93,506.29,1711.0,494.1579,494.2458,493.8943,494.2458,1711.0
2021-07-13 14:50:00,506.34,506.52,506.16,506.32,3096.0,494.2946,494.4703,494.1189,494.2751,3096.0
2021-07-13 14:55:00,506.43,507.0,506.24,506.99,3303.0,494.3825,494.9389,494.197,494.9291,3303.0
2021-07-13 15:00:00,506.81,506.93,506.61,506.93,5104.0,494.7534,494.8706,494.5582,494.8706,5104.0
2021-07-13 15:05:00,506.89,507.02,506.48,506.5,6551.0,494.8315,494.9584,494.4313,494.4508,6551.0
2021-07-13 15:10:00,506.58,506.75,506.36,506.61,15779.0,494.5289,494.6948,494.3141,494.5582,15779.0
2021-07-13 15:15:00,506.53,507.5,506.52,507.43,7330.0,494.4801,495.427,494.4703,495.3587,7330.0
2021-07-13 15:20:00,507.44,507.59,507.27,507.5,5962.0,495.3684,495.5149,495.2025,495.427,5962.0
2021-07-13 15:25:00,507.46,507.77,507.37,507.56,9850.0,495.388,495.6906,495.3001,495.4856,9850.0
2021-07-13 15:30:00,507.58,507.58,506.96,507.47,8835.0,495.5051,495.5051,494.8998,495.3977,8835.0
2021-07-13 15:35:00,507.42,507.78,507.28,507.52,9292.0,495.3489,495.7003,495.2122,495.4465,9292.0
2021-07-13 15:40:00,507.47,507.47,506.78,507.21,6025.0,495.3977,495.3977,494.7241,495.1439,6025.0
2021-07-13 15:45:00,507.21,507.21,506.75,506.82,5734.0,495.1439,495.1439,494.6948,494.7632,5734.0
2021-07-13 15:50:00,506.86,507.18,506.62,506.92,17037.0,494.8022,495.1146,494.5679,494.8608,17037.0
2021-07-13 15:55:00,506.97,507.06,505.88,506.6,50580.0,494.9096,494.9975,493.8455,494.5484,50580.0
2021-07-14 09:30:00,508.77,511.69,508.77,510.83,36352.0,496.6668,499.5173,496.6668,498.6778,36352.0
2021-07-14 09:35:00,510.71,510.71,507.98,508.37,3837.0,498.5606,498.5606,495.8956,496.2763,3837.0
2021-07-14 09:40:00,508.1,509.82,508.1,509.29,5148.0,496.0127,497.6918,496.0127,497.1744,5148.0
2021-07-14 09:45:00,509.34,509.51,508.8,508.8,3118.0,497.2232,497.3892,496.6961,496.6961,3118.0
2021-07-14 09:50:00,509.12,510.06,508.89,509.98,11485.0,497.0085,497.9261,496.7839,497.848,11485.0
2021-07-14 09:55:00,509.72,509.96,507.62,507.62,12055.0,497.5942,497.8285,495.5441,495.5441,12055.0
2021-07-14 10:00:00,508.7,510.72,508.52,510.41,9628.0,496.5985,498.5704,496.4227,498.2678,9628.0
2021-07-14 10:05:00,510.15,510.41,510.03,510.27,2000.0,498.014,498.2678,497.8968,498.1311,2000.0
2021-07-14 10:10:00,510.26,510.6,509.96,510.5,3603.0,498.1213,498.4533,497.8285,498.3556,3603.0
2021-07-14 10:15:00,510.52,510.76,510.29,510.65,6961.0,498.3752,498.6094,498.1506,498.5021,6961.0
2021-07-14 10:20:00,510.5,510.83,509.96,510.0,2000.0,498.3556,498.6778,497.8285,497.8675,2000.0
2021-07-14 10:25:00,509.81,510.32,509.48,510.09,3005.0,497.682,498.1799,497.3599,497.9554,3005.0
2021-07-14 10:30:00,510.44,510.58,510.14,510.48,46766.0,498.2971,498.4337,498.0042,498.3361,46766.0
2021-07-14 10:35:00,509.65,510.83,509.51,510.56,5200.0,497.5259,498.6778,497.3892,498.4142,5200.0
2021-07-14 10:40:00,510.94,511.0,510.02,510.03,8787.0,498.7852,498.8437,497.8871,497.8968,8787.0
2021-07-14 10:45:00,510.05,510.48,510.04,510.17,3043.0,497.9163,498.3361,497.9066,498.0335,3043.0
2021-07-14 10:50:00,510.43,511.09,510.23,510.99,35969.0,498.2873,498.9316,498.0921,498.834,35969.0
2021-07-14 10:55:00,511.22,511.22,509.75,509.75,16500.0,499.0585,499.0585,497.6235,497.6235,16500.0
2021-07-14 11:00:00,510.17,510.34,509.53,509.76,2930.0,498.0335,498.1994,497.4087,497.6332,2930.0
2021-07-14 11:05:00,509.58,509.75,508.37,508.37,1207.0,497.4575,497.6235,496.2763,496.2763,1207.0
2021-07-14 11:10:00,508.39,508.66,508.04,508.17,2971.0,496.2958,496.5594,495.9542,496.0811,2971.0
2021-07-14 11:15:00,508.12,508.12,507.5,507.89,2500.0,496.0323,496.0323,495.427,495.8077,2500.0
2021-07-14 11:20:00,507.93,508.24,507.53,507.95,4175.0,495.8468,496.1494,495.4563,495.8663,4175.0
2021-07-14 11:25:00,507.84,507.84,506.23,506.27,3610.0,495.7589,495.7589,494.1872,494.2263,3610.0
2021-07-14 11:30:00,506.27,506.88,506.27,506.59,4083.0,494.2263,494.8217,494.2263,494.5386,4083.0
2021-07-14 11:35:00,506.49,506.62,505.63,505.72,2906.0,494.441,494.5679,493.6015,493.6893,2906.0
2021-07-14 11:40:00,505.91,506.2,505.5,505.84,4400.0,493.8748,494.1579,493.4746,493.8065,4400.0
2021-07-14 11:45:00,506.07,506.11,505.52,506.02,1942.0,494.031,494.0701,493.4941,493.9822,1942.0
2021-07-14 11:50:00,505.93,505.93,505.07,505.07,2287.0,493.8943,493.8943,493.0548,493.0548,2287.0
2021-07-14 11:55:00,504.59,505.28,504.58,504.67,3905.0,492.5862,493.2598,492.5765,492.6643,3905.0
2021-07-14 12:00:00,504.84,505.36,504.74,505.08,5568.0,492.8303,493.3379,492.7327,493.0646,5568.0
2021-07-14 12:05:00,504.89,505.83,504.89,505.67,1800.0,492.8791,493.7967,492.8791,493.6405,1800.0
2021-07-14 12:10:00,505.54,506.21,505.54,506.06,1700.0,493.5136,494.1677,493.5136,494.0213,1700.0
2021-07-14 12:15:00,506.2,506.38,505.95,506.27,3233.0,494.1579,494.3336,493.9139,494.2263,3233.0
2021-07-14 12:20:00,506.17,506.29,505.93,506.03,1381.0,494.1286,494.2458,493.8943,493.992,1381.0
2021-07-14 12:25:00,506.37,506.52,506.37,506.49,800.0,494.3239,494.4703,494.3239,494.441,800.0
2021-07-14 12:30:00,506.53,506.87,505.98,505.98,2200.0,494.4801,494.812,493.9432,493.9432,2200.0
2021-07-14 12:35:00,505.94,506.2,505.72,506.2,4006.0,493.9041,494.1579,493.6893,494.1579,4006.0
2021-07-14 12:40:00,506.23,506.64,506.23,506.47,2134.0,494.1872,494.5875,494.1872,494.4215,2134.0
2021-07-14 12:45:00,506.55,506.78,506.43,506.54,4410.0,494.4996,494.7241,494.3825,494.4898,4410.0
2021-07-14 12:50:00,506.56,507.28,506.56,507.02,1749.0,494.5094,495.2122,494.5094,494.9584,1749.0
2021-07-14 12:55:00,506.88,506.93,506.81,506.83,900.0,494.8217,494.8706,494.7534,494.7729,900.0
2021-07-14 13:00:00,506.82,507.22,506.49,506.52,7348.0,494.7632,495.1537,494.441,494.4703,7348.0
2021-07-14 13:05:00,506.5,506.81,506.4,506.6,3730.0,494.4508,494.7534,494.3532,494.5484,3730.0
2021-07-14 13:10:00,506.99,507.01,506.42,506.47,2320.0,494.9291,494.9487,494.3727,494.4215,2320.0
2021-07-14 13:15:00,506.62,506.75,506.36,506.75,1830.0,494.5679,494.6948,494.3141,494.6948,1830.0
2021-07-14 13:20:00,506.68,506.83,505.69,505.69,1900.0,494.6265,494.7729,493.6601,493.6601,1900.0
2021-07-14 13:25:00,505.41,505.64,505.27,505.64,1683.0,493.3867,493.6112,493.25,493.6112,1683.0
2021-07-14 13:30:00,505.62,506.23,505.61,506.23,3095.0,493.5917,494.1872,493.582,494.1872,3095.0
2021-07-14 13:35:00,506.25,506.68,506.24,506.58,11655.0,494.2067,494.6265,494.197,494.5289,11655.0
2021-07-14 13:40:00,506.47,506.61,506.38,506.58,23021.0,494.4215,494.5582,494.3336,494.5289,23021.0
2021-07-14 13:45:00,506.54,506.78,506.54,506.59,2306.0,494.4898,494.7241,494.4898,494.5386,2306.0
2021-07-14 13:50:00,506.32,506.62,505.62,506.62,2578.0,494.2751,494.5679,493.5917,494.5679,2578.0
2021-07-14 13:55:00,506.54,507.0,506.53,506.7,1672.0,494.4898,494.9389,494.4801,494.646,1672.0
2021-07-14 14:00:00,506.71,506.93,506.48,506.6,1627.0,494.6558,494.8706,494.4313,494.5484,1627.0
2021-07-14 14:05:00,506.65,506.72,506.26,506.46,3900.0,494.5972,494.6656,494.2165,494.4117,3900.0
2021-07-14 14:10:00,506.42,507.17,506.38,507.17,1800.0,494.3727,495.1048,494.3336,495.1048,1800.0
2021-07-14 14:15:00,507.11,507.25,506.95,507.25,2415.0,495.0463,495.1829,494.8901,495.1829,2415.0
2021-07-14 14:20:00,507.22,507.34,506.93,506.94,4624.0,495.1537,495.2708,494.8706,494.8803,4624.0
2021-07-14 14:25:00,507.06,507.21,506.98,507.08,5564.0,494.9975,495.1439,494.9194,495.017,5564.0
2021-07-14 14:30:00,507.04,507.38,507.03,507.38,1000.0,494.9779,495.3099,494.9682,495.3099,1000.0
2021-07-14 14:35:00,507.37,507.57,507.16,507.25,2220.0,495.3001,495.4953,495.0951,495.1829,2220.0
2021-07-14 14:40:00,507.11,507.35,506.93,507.06,2527.0,495.0463,495.2806,494.8706,494.9975,2527.0
2021-07-14 14:45:00,507.05,507.19,506.83,506.83,1600.0,494.9877,495.1244,494.7729,494.7729,1600.0
2021-07-14 14:50:00,506.93,507.21,506.87,506.91,2897.0,494.8706,495.1439,494.812,494.851,2897.0
2021-07-14 14:55:00,506.81,507.29,506.8,507.28,1800.0,494.7534,495.222,494.7437,495.2122,1800.0
2021-07-14 15:00:00,507.27,507.51,507.21,507.44,3807.0,495.2025,495.4368,495.1439,495.3684,3807.0
2021-07-14 15:05:00,507.51,507.55,507.27,507.31,7689.0,495.4368,495.4758,495.2025,495.2415,7689.0
2021-07-14 15:10:00,507.25,507.37,506.48,506.65,6662.0,495.1829,495.3001,494.4313,494.5972,6662.0
2021-07-14 15:15:00,506.47,506.47,506.09,506.19,2700.0,494.4215,494.4215,494.0505,494.1482,2700.0
2021-07-14 15:20:00,505.94,506.2,505.94,505.94,2600.0,493.9041,494.1579,493.9041,493.9041,2600.0
2021-07-14 15:25:00,505.89,505.97,505.51,505.51,3100.0,493.8553,493.9334,493.4843,493.4843,3100.0
2021-07-14 15:30:00,505.47,506.13,505.35,506.13,3928.0,493.4453,494.0896,493.3281,494.0896,3928.0
2021-07-14 15:35:00,506.18,506.69,506.14,506.48,4311.0,494.1384,494.6363,494.0994,494.4313,4311.0
2021-07-14 15:40:00,506.64,506.73,506.19,506.32,5398.0,494.5875,494.6753,494.1482,494.2751,5398.0
2021-07-14 15:45:00,506.2,506.68,506.11,506.49,10304.0,494.1579,494.6265,494.0701,494.441,10304.0
2021-07-14 15:50:00,506.35,506.35,504.9,505.21,25373.0,494.3044,494.3044,492.8889,493.1915,25373.0
2021-07-14 15:55:00,505.1,505.59,504.9,505.56,61053.0,493.0841,493.5624,492.8889,493.5332,61053.0
2021-07-15 09:30:00,506.61,506.61,502.56,503.35,23709.0,494.5582,494.5582,490.6045,491.3757,23709.0
2021-07-15 09:35:00,503.11,503.79,501.63,501.99,4733.0,491.1414,491.8053,489.6966,490.0481,4733.0
2021-07-15 09:40:00,502.15,502.75,501.05,501.8,4781.0,490.2043,490.79,489.1304,489.8626,4781.0
2021-07-15 09:45:00,501.65,503.77,501.65,503.77,4900.0,489.7162,491.7857,489.7162,491.7857,4900.0
2021-07-15 09:50:00,503.85,503.85,502.28,502.4,5205.0,491.8638,491.8638,490.3312,490.4483,5205.0
2021-07-15 09:55:00,502.59,504.55,502.59,504.36,19484.0,490.6338,492.5472,490.6338,492.3617,19484.0
2021-07-15 10:00:00,504.25,504.76,503.57,504.3,6814.0,492.2543,492.7522,491.5905,492.3031,6814.0
2021-07-15 10:05:00,504.04,505.31,503.99,505.03,12412.0,492.0493,493.2891,492.0005,493.0158,12412.0
2021-07-15 10:10:00,505.03,505.1,504.39,504.94,4528.0,493.0158,493.0841,492.391,492.9279,4528.0
2021-07-15 10:15:00,505.0,506.02,504.18,504.18,32749.0,492.9865,493.9822,492.186,492.186,32749.0
2021-07-15 10:20:00,504.44,504.66,503.75,504.08,5683.0,492.4398,492.6546,491.7662,492.0884,5683.0
2021-07-15 10:25:00,504.08,504.26,501.71,502.35,4709.0,492.0884,492.2641,489.7747,490.3995,4709.0
2021-07-15 10:30:00,502.3,503.22,502.3,502.9,5020.0,490.3507,491.2488,490.3507,490.9364,5020.0
2021-07-15 10:35:00,502.76,504.23,502.21,504.05,14473.0,490.7998,492.2348,490.2628,492.0591,14473.0
2021-07-15 10:40:00,503.87,503.87,502.09,502.09,2000.0,491.8834,491.8834,490.1457,490.1457,2000.0
2021-07-15 10:45:00,501.61,502.24,500.79,501.05,4905.0,489.6771,490.2921,488.8766,489.1304,4905.0
2021-07-15 10:50:00,501.2,502.34,500.94,501.46,4400.0,489.2769,490.3898,489.0231,489.5307,4400.0
2021-07-15 10:55:00,501.43,502.42,501.42,502.01,2100.0,489.5014,490.4678,489.4916,490.0676,2100.0
2021-07-15 11:00:00,501.88,502.33,500.98,501.16,4684.0,489.9407,490.38,489.0621,489.2378,4684.0
2021-07-15 11:05:00,501.17,502.72,501.17,502.72,2775.0,489.2476,490.7607,489.2476,490.7607,2775.0
2021-07-15 11:10:00,502.43,503.37,502.14,503.33,4556.0,490.4776,491.3952,490.1945,491.3562,4556.0
2021-07-15 11:15:00,503.37,503.37,502.71,502.74,7560.0,491.3952,491.3952,490.7509,490.7802,7560.0
2021-07-15 11:20:00,502.89,503.09,502.68,502.69,2800.0,490.9267,491.1219,490.7217,490.7314,2800.0
2021-07-15 11:25:00,502.58,503.06,502.47,502.96,4053.0,490.624,491.0926,490.5167,490.995,4053.0
2021-07-15 11:30:00,502.89,503.23,502.8,502.92,3517.0,490.9267,491.2586,490.8388,490.956,3517.0
2021-07-15 11:35:00,502.93,502.93,502.28,502.32,3674.0,490.9657,490.9657,490.3312,490.3702,3674.0
2021-07-15 11:40:00,502.28,502.46,502.1,502.42,3784.0,490.3312,490.5069,490.1555,490.4678,3784.0
2021-07-15 11:45:00,502.58,502.62,501.6,501.6,2500.0,490.624,490.6631,489.6674,489.6674,2500.0
2021-07-15 11:50:00,501.47,501.86,501.28,501.86,11308.0,489.5404,489.9212,489.355,489.9212,11308.0
2021-07-15 11:55:00,501.84,502.25,501.69,502.08,8645.0,489.9016,490.3019,489.7552,490.1359,8645.0
2021-07-15 12:00:00,502.19,502.24,501.07,501.36,4000.0,490.2433,490.2921,489.15,489.4331,4000.0
2021-07-15 12:05:00,501.42,501.97,501.18,501.18,2000.0,489.4916,490.0286,489.2573,489.2573,2000.0
2021-07-15 12:10:00,501.06,501.61,500.69,501.28,5000.0,489.1402,489.6771,488.779,489.355,5000.0
2021-07-15 12:15:00,501.25,501.98,501.01,501.81,5433.0,489.3257,490.0383,489.0914,489.8724,5433.0
2021-07-15 12:20:00,501.81,502.41,501.8,502.19,1520.0,489.8724,490.4581,489.8626,490.2433,1520.0
2021-07-15 12:25:00,502.21,502.83,502.21,502.69,3366.0,490.2628,490.8681,490.2628,490.7314,3366.0
2021-07-15 12:30:00,502.57,503.1,502.47,502.69,7183.0,490.6143,491.1317,490.5167,490.7314,7183.0
2021-07-15 12:35:00,502.82,503.48,502.82,503.2,5590.0,490.8583,491.5026,490.8583,491.2293,5590.0
2021-07-15 12:40:00,503.24,503.33,503.0,503.33,2579.0,491.2683,491.3562,491.0341,491.3562,2579.0
2021-07-15 12:45:00,503.48,503.99,503.38,503.84,3607.0,491.5026,492.0005,491.405,491.8541,3607.0
2021-07-15 12:50:00,503.84,504.13,503.79,503.79,5590.0,491.8541,492.1372,491.8053,491.8053,5590.0
2021-07-15 12:55:00,503.78,503.9,503.33,503.47,4413.0,491.7955,491.9126,491.3562,491.4929,4413.0
2021-07-15 13:00:00,503.49,503.62,502.58,502.58,1700.0,491.5124,491.6393,490.624,490.624,1700.0
2021-07-15 13:05:00,502.48,502.55,502.2,502.4,2709.0,490.5264,490.5948,490.2531,490.4483,2709.0
2021-07-15 13:10:00,502.2,502.48,501.9,501.9,870.0,490.2531,490.5264,489.9602,489.9602,870.0
2021-07-15 13:15:00,501.78,502.58,501.61,501.92,1803.0,489.8431,490.624,489.6771,489.9797,1803.0
2021-07-15 13:20:00,501.99,502.17,501.8,502.0,3007.0,490.0481,490.2238,489.8626,490.0578,3007.0
2021-07-15 13:25:00,501.94,502.13,501.78,502.13,3367.0,489.9993,490.1847,489.8431,490.1847,3367.0
2021-07-15 13:30:00,502.02,502.07,501.19,501.41,2774.0,490.0774,490.1262,489.2671,489.4819,2774.0
2021-07-15 13:35:00,501.43,501.53,501.18,501.19,1700.0,489.5014,489.599,489.2573,489.2671,1700.0
2021-07-15 13:40:00,501.12,501.32,500.92,501.15,1700.0,489.1988,489.394,489.0035,489.2281,1700.0
2021-07-15 13:45:00,501.11,501.68,500.8,501.68,4466.0,489.189,489.7455,488.8864,489.7455,4466.0
2021-07-15 13:50:00,501.68,501.92,501.37,501.64,3068.0,489.7455,489.9797,489.4428,489.7064,3068.0
2021-07-15 13:55:00,501.0,501.12,500.54,500.84,4259.0,489.0816,489.1988,488.6326,488.9254,4259.0
2021-07-15 14:00:00,500.55,501.81,500.38,501.65,4472.0,488.6423,489.8724,488.4764,489.7162,4472.0
2021-07-15 14:05:00,501.6,502.3,501.46,502.02,1798.0,489.6674,490.3507,489.5307,490.0774,1798.0
2021-07-15 14:10:00,501.93,502.14,501.78,501.93,3290.0,489.9895,490.1945,489.8431,489.9895,3290.0
2021-07-15 14:15:00,501.78,502.41,501.63,502.41,2006.0,489.8431,490.4581,489.6966,490.4581,2006.0
2021-07-15 14:20:00,502.64,502.99,502.3,502.3,5194.0,490.6826,491.0243,490.3507,490.3507,5194.0
2021-07-15 14:25:00,502.25,502.97,502.24,502.9,3650.0,490.3019,491.0048,490.2921,490.9364,3650.0
2021-07-15 14:30:00,502.8,503.19,502.65,502.88,6623.0,490.8388,491.2195,490.6924,490.9169,6623.0
2021-07-15 14:35:00,502.74,502.82,502.44,502.52,1981.0,490.7802,490.8583,490.4874,490.5655,1981.0
2021-07-15 14:40:00,502.2,502.2,501.75,502.19,9523.0,490.2531,490.2531,489.8138,490.2433,9523.0
2021-07-15 14:45:00,501.88,502.75,501.88,502.73,2500.0,489.9407,490.79,489.9407,490.7705,2500.0
2021-07-15 14:50:00,502.76,503.21,502.76,502.93,3666.0,490.7998,491.2391,490.7998,490.9657,3666.0
2021-07-15 14:55:00,503.01,503.18,502.89,503.1,7557.0,491.0438,491.2098,490.9267,491.1317,7557.0
2021-07-15 15:00:00,503.1,503.52,502.99,502.99,8138.0,491.1317,491.5417,491.0243,491.0243,8138.0
2021-07-15 15:05:00,503.03,503.03,502.52,503.03,5460.0,491.0633,491.0633,490.5655,491.0633,5460.0
2021-07-15 15:10:00,502.94,503.2,502.75,502.75,3556.0,490.9755,491.2293,490.79,490.79,3556.0
2021-07-15 15:15:00,502.8,502.8,502.52,502.68,3243.0,490.8388,490.8388,490.5655,490.7217,3243.0
2021-07-15 15:20:00,502.65,502.82,502.5,502.57,1830.0,490.6924,490.8583,490.5459,490.6143,1830.0
2021-07-15 15:25:00,502.49,503.34,502.41,503.2,3611.0,490.5362,491.366,490.4581,491.2293,3611.0
2021-07-15 15:30:00,503.29,503.49,503.16,503.21,10147.0,491.3172,491.5124,491.1902,491.2391,10147.0
2021-07-15 15:35:00,503.32,503.58,502.78,502.78,5223.0,491.3464,491.6003,490.8193,490.8193,5223.0
2021-07-15 15:40:00,502.84,502.85,502.25,502.29,7803.0,490.8779,490.8876,490.3019,490.3409,7803.0
2021-07-15 15:45:00,502.37,503.1,502.3,502.92,8500.0,490.419,491.1317,490.3507,490.956,8500.0
2021-07-15 15:50:00,502.72,503.05,501.85,502.15,25027.0,490.7607,491.0829,489.9114,490.2043,25027.0
2021-07-15 15:55:00,502.26,503.37,502.09,503.19,58584.0,490.3117,491.3952,490.1457,491.2195,58584.0
2021-07-16 09:30:00,504.15,504.64,503.05,503.9,57061.0,492.1567,492.635,491.0829,491.9126,57061.0
2021-07-16 09:35:00,503.95,504.74,503.12,504.48,7756.0,491.9615,492.7327,491.1512,492.4788,7756.0
2021-07-16 09:40:00,504.53,504.64,504.0,504.06,4684.0,492.5277,492.635,492.0103,492.0688,4684.0
2021-07-16 09:45:00,504.11,504.83,504.11,504.3,2886.0,492.1176,492.8205,492.1176,492.3031,2886.0
2021-07-16 09:50:00,504.66,504.74,504.23,504.74,2604.0,492.6546,492.7327,492.2348,492.7327,2604.0
2021-07-16 09:55:00,504.87,505.0,504.71,504.92,2145.0,492.8596,492.9865,492.7034,492.9084,2145.0
2021-07-16 10:00:00,504.91,505.0,504.46,504.72,4234.0,492.8986,492.9865,492.4593,492.7131,4234.0
2021-07-16 10:05:00,504.87,505.0,504.56,504.56,2400.0,492.8596,492.9865,492.5569,492.5569,2400.0
2021-07-16 10:10:00,504.56,504.56,503.51,504.18,4065.0,492.5569,492.5569,491.5319,492.186,4065.0
2021-07-16 10:15:00,504.18,504.21,503.7,504.07,6666.0,492.186,492.2153,491.7174,492.0786,6666.0
2021-07-16 10:20:00,503.67,503.67,502.23,502.79,4297.0,491.6881,491.6881,490.2824,490.829,4297.0
2021-07-16 10:25:00,502.56,503.42,502.56,503.12,1300.0,490.6045,491.4441,490.6045,491.1512,1300.0
2021-07-16 10:30:00,503.02,503.68,503.02,503.15,2811.0,491.0536,491.6979,491.0536,491.1805,2811.0
2021-07-16 10:35:00,503.35,504.1,503.23,504.06,1100.0,491.3757,492.1079,491.2586,492.0688,1100.0
2021-07-16 10:40:00,503.86,504.31,503.69,503.98,2400.0,491.8736,492.3129,491.7076,491.9907,2400.0
2021-07-16 10:45:00,503.62,503.62,503.43,503.56,1406.0,491.6393,491.6393,491.4538,491.5807,1406.0
2021-07-16 10:50:00,503.8,503.85,503.2,503.6,1350.0,491.815,491.8638,491.2293,491.6198,1350.0
2021-07-16 10:55:00,503.56,503.56,502.73,502.87,5020.0,491.5807,491.5807,490.7705,490.9071,5020.0
2021-07-16 11:00:00,503.1,503.1,502.5,502.71,5102.0,491.1317,491.1317,490.5459,490.7509,5102.0
2021-07-16 11:05:00,502.59,502.7,501.96,502.19,11869.0,490.6338,490.7412,490.0188,490.2433,11869.0
2021-07-16 11:10:00,502.28,502.58,500.85,501.0,4648.0,490.3312,490.624,488.9352,489.0816,4648.0
2021-07-16 11:15:00,501.21,501.84,501.21,501.84,800.0,489.2866,489.9016,489.2866,489.9016,800.0
2021-07-16 11:20:00,501.77,502.21,501.52,502.03,2612.0,489.8333,490.2628,489.5893,490.0871,2612.0
2021-07-16 11:25:00,501.47,501.91,501.47,501.58,1800.0,489.5404,489.97,489.5404,489.6478,1800.0
2021-07-16 11:30:00,501.08,501.82,501.08,501.82,1565.0,489.1597,489.8821,489.1597,489.8821,1565.0
2021-07-16 11:35:00,501.89,502.34,501.88,502.05,1194.0,489.9505,490.3898,489.9407,490.1067,1194.0
2021-07-16 11:40:00,501.96,502.09,501.51,501.51,1219.0,490.0188,490.1457,489.5795,489.5795,1219.0
2021-07-16 11:45:00,501.65,501.73,500.87,501.73,6096.0,489.7162,489.7943,488.9547,489.7943,6096.0
2021-07-16 11:50:00,501.83,502.3,501.83,502.3,1500.0,489.8919,490.3507,489.8919,490.3507,1500.0
2021-07-16 11:55:00,502.35,502.66,502.34,502.6,1200.0,490.3995,490.7021,490.3898,490.6436,1200.0
2021-07-16 12:00:00,502.32,503.38,502.32,503.25,2000.0,490.3702,491.405,490.3702,491.2781,2000.0
2021-07-16 12:05:00,502.99,503.5,502.99,503.43,2528.0,491.0243,491.5222,491.0243,491.4538,2528.0
2021-07-16 12:10:00,503.4,503.54,503.25,503.54,1061.0,491.4245,491.5612,491.2781,491.5612,1061.0
2021-07-16 12:15:00,503.5,503.74,503.48,503.58,6565.0,491.5222,491.7564,491.5026,491.6003,6565.0
2021-07-16 12:20:00,503.5,503.5,503.28,503.28,1062.0,491.5222,491.5222,491.3074,491.3074,1062.0
2021-07-16 12:25:00,503.28,503.38,503.18,503.18,1233.0,491.3074,491.405,491.2098,491.2098,1233.0
2021-07-16 12:30:00,503.28,503.52,502.99,503.45,2000.0,491.3074,491.5417,491.0243,491.4733,2000.0
2021-07-16 12:35:00,503.55,503.76,503.23,503.25,3814.0,491.571,491.776,491.2586,491.2781,3814.0
2021-07-16 12:40:00,503.28,503.44,503.15,503.31,2039.0,491.3074,491.4636,491.1805,491.3367,2039.0
2021-07-16 12:45:00,503.24,503.44,503.17,503.39,1030.0,491.2683,491.4636,491.2,491.4148,1030.0
2021-07-16 12:50:00,503.14,503.52,503.14,503.37,1510.0,491.1707,491.5417,491.1707,491.3952,1510.0
2021-07-16 12:55:00,503.5,503.5,503.15,503.16,2121.0,491.5222,491.5222,491.1805,491.1902,2121.0
2021-07-16 13:00:00,503.14,503.56,503.12,503.54,3175.0,491.1707,491.5807,491.1512,491.5612,3175.0
2021-07-16 13:05:00,503.41,503.57,503.32,503.4,4929.0,491.4343,491.5905,491.3464,491.4245,4929.0
2021-07-16 13:10:00,503.47,503.58,503.46,503.49,800.0,491.4929,491.6003,491.4831,491.5124,800.0
2021-07-16 13:15:00,503.43,503.8,503.43,503.47,2674.0,491.4538,491.815,491.4538,491.4929,2674.0
2021-07-16 13:20:00,503.52,503.53,503.29,503.29,900.0,491.5417,491.5514,491.3172,491.3172,900.0
2021-07-16 13:25:00,503.17,503.35,503.14,503.31,3304.0,491.2,491.3757,491.1707,491.3367,3304.0
2021-07-16 13:30:00,503.17,503.31,503.07,503.17,1900.0,491.2,491.3367,491.1024,491.2,1900.0
2021-07-16 13:35:00,503.09,503.3,502.79,503.29,2153.0,491.1219,491.3269,490.829,491.3172,2153.0
2021-07-16 13:40:00,502.99,503.09,502.73,502.78,1100.0,491.0243,491.1219,490.7705,490.8193,1100.0
2021-07-16 13:45:00,502.98,503.34,502.98,503.16,1550.0,491.0145,491.366,491.0145,491.1902,1550.0
2021-07-16 13:50:00,503.05,503.13,502.88,503.13,1306.0,491.0829,491.161,490.9169,491.161,1306.0
2021-07-16 13:55:00,503.03,503.1,502.85,502.97,1600.0,491.0633,491.1317,490.8876,491.0048,1600.0
2021-07-16 14:00:00,502.91,502.91,502.37,502.44,1415.0,490.9462,490.9462,490.419,490.4874,1415.0
2021-07-16 14:05:00,502.25,502.69,502.25,502.52,3578.0,490.3019,490.7314,490.3019,490.5655,3578.0
2021-07-16 14:10:00,502.52,502.58,502.07,502.3,2243.0,490.5655,490.624,490.1262,490.3507,2243.0
2021-07-16 14:15:00,502.42,502.95,502.3,502.95,2746.0,490.4678,490.9852,490.3507,490.9852,2746.0
2021-07-16 14:20:00,502.94,502.94,502.71,502.9,700.0,490.9755,490.9755,490.7509,490.9364,700.0
2021-07-16 14:25:00,502.87,503.03,502.53,502.53,3091.0,490.9071,491.0633,490.5752,490.5752,3091.0
2021-07-16 14:30:00,502.48,502.7,502.24,502.47,2436.0,490.5264,490.7412,490.2921,490.5167,2436.0
2021-07-16 14:35:00,502.56,502.74,502.3,502.61,2450.0,490.6045,490.7802,490.3507,490.6533,2450.0
2021-07-16 14:40:00,502.48,502.86,502.47,502.69,1882.0,490.5264,490.8974,490.5167,490.7314,1882.0
2021-07-16 14:45:00,502.89,502.91,502.15,502.16,2098.0,490.9267,490.9462,490.2043,490.214,2098.0
2021-07-16 14:50:00,502.29,502.43,502.1,502.37,2926.0,490.3409,490.4776,490.1555,490.419,2926.0
2021-07-16 14:55:00,502.48,502.53,502.22,502.43,900.0,490.5264,490.5752,490.2726,490.4776,900.0
2021-07-16 15:00:00,502.43,502.44,501.71,501.71,3045.0,490.4776,490.4874,489.7747,489.7747,3045.0
2021-07-16 15:05:00,501.97,502.14,501.74,502.12,2134.0,490.0286,490.1945,489.804,490.175,2134.0
2021-07-16 15:10:00,502.12,502.31,501.66,502.31,2900.0,490.175,490.3605,489.7259,490.3605,2900.0
2021-07-16 15:15:00,502.1,502.32,501.9,502.31,1952.0,490.1555,490.3702,489.9602,490.3605,1952.0
2021-07-16 15:20:00,502.31,502.4,502.01,502.14,1815.0,490.3605,490.4483,490.0676,490.1945,1815.0
2021-07-16 15:25:00,502.17,502.19,501.92,502.05,2279.0,490.2238,490.2433,489.9797,490.1067,2279.0
2021-07-16 15:30:00,502.05,502.18,501.79,501.98,3397.0,490.1067,490.2336,489.8528,490.0383,3397.0
2021-07-16 15:35:00,501.87,502.15,501.84,501.99,2863.0,489.9309,490.2043,489.9016,490.0481,2863.0
2021-07-16 15:40:00,502.12,502.56,501.75,501.8,10417.0,490.175,490.6045,489.8138,489.8626,10417.0
2021-07-16 15:45:00,501.7,501.71,501.11,501.11,8308.0,489.765,489.7747,489.189,489.189,8308.0
2021-07-16 15:50:00,501.1,501.95,501.1,501.53,11646.0,489.1793,490.009,489.1793,489.599,11646.0
2021-07-16 15:55:00,501.67,502.02,501.07,501.25,24308.0,489.7357,490.0774,489.15,489.3257,24308.0
2021-07-19 09:30:00,498.84,499.99,496.0,496.65,45240.0,486.973,488.0957,484.2006,484.8351,45240.0
2021-07-19 09:35:00,496.65,498.9,496.64,498.83,14312.0,484.8351,487.0316,484.8253,486.9633,14312.0
2021-07-19 09:40:00,498.9,502.33,498.69,501.88,16858.0,487.0316,490.38,486.8266,489.9407,16858.0
2021-07-19 09:45:00,502.27,502.27,500.11,500.73,11981.0,490.3214,490.3214,488.2128,488.8181,11981.0
2021-07-19 09:50:00,500.83,501.02,498.56,498.83,12930.0,488.9157,489.1012,486.6997,486.9633,12930.0
2021-07-19 09:55:00,498.55,498.75,497.61,498.31,23921.0,486.6899,486.8852,485.7723,486.4556,23921.0
2021-07-19 10:00:00,498.13,499.73,497.05,499.73,17519.0,486.2799,487.8418,485.2256,487.8418,17519.0
2021-07-19 10:05:00,499.58,500.66,498.85,498.85,8397.0,487.6954,488.7497,486.9828,486.9828,8397.0
2021-07-19 10:10:00,498.33,499.21,498.2,498.73,4906.0,486.4751,487.3342,486.3482,486.8656,4906.0
2021-07-19 10:15:00,498.7,499.08,497.32,498.31,9029.0,486.8363,487.2073,485.4892,486.4556,9029.0
2021-07-19 10:20:00,498.4,498.92,497.63,498.05,6975.0,486.5435,487.0511,485.7918,486.2018,6975.0
2021-07-19 10:25:00,497.91,499.3,497.55,499.08,6959.0,486.0651,487.4221,485.7137,487.2073,6959.0
2021-07-19 10:30:00,498.47,498.5,497.32,497.33,3840.0,486.6118,486.6411,485.4892,485.4989,3840.0
2021-07-19 10:35:00,497.16,497.84,496.42,497.84,5220.0,485.333,485.9968,484.6106,485.9968,5220.0
2021-07-19 10:40:00,497.91,498.41,497.69,498.41,2372.0,486.0651,486.5532,485.8504,486.5532,2372.0
2021-07-19 10:45:00,498.31,498.78,498.31,498.51,1739.0,486.4556,486.9144,486.4556,486.6509,1739.0
2021-07-19 10:50:00,498.81,499.22,498.44,498.59,2538.0,486.9437,487.344,486.5825,486.729,2538.0
2021-07-19 10:55:00,498.29,499.5,497.98,499.5,3433.0,486.4361,487.6173,486.1335,487.6173,3433.0
2021-07-19 11:00:00,500.0,500.07,499.19,499.91,7400.0,488.1054,488.1738,487.3147,488.0176,7400.0
2021-07-19 11:05:00,500.02,500.5,499.51,499.73,3530.0,488.1249,488.5935,487.6271,487.8418,3530.0
2021-07-19 11:10:00,499.82,500.31,499.81,500.19,900.0,487.9297,488.408,487.9199,488.2909,900.0
2021-07-19 11:15:00,500.44,500.55,500.16,500.18,2706.0,488.535,488.6423,488.2616,488.2811,2706.0
2021-07-19 11:20:00,500.13,500.44,500.11,500.36,1401.0,488.2323,488.535,488.2128,488.4569,1401.0
2021-07-19 11:25:00,500.46,501.57,500.46,501.44,4320.0,488.5545,489.6381,488.5545,489.5112,4320.0
2021-07-19 11:30:00,501.29,502.48,500.88,502.04,12860.0,489.3647,490.5264,488.9645,490.0969,12860.0
2021-07-19 11:35:00,502.04,502.28,500.87,500.88,4123.0,490.0969,490.3312,488.9547,488.9645,4123.0
2021-07-19 11:40:00,500.89,501.86,500.62,501.77,3834.0,488.9742,489.9212,488.7107,489.8333,3834.0
2021-07-19 11:45:00,502.05,502.05,501.1,501.1,2400.0,490.1067,490.1067,489.1793,489.1793,2400.0
2021-07-19 11:50:00,501.32,501.32,501.08,501.31,1300.0,489.394,489.394,489.1597,489.3843,1300.0
2021-07-19 11:55:00,501.43,501.73,500.82,500.83,4020.0,489.5014,489.7943,488.9059,488.9157,4020.0
2021-07-19 12:00:00,500.67,500.74,499.81,499.85,3267.0,488.7595,488.8278,487.9199,487.959,3267.0
2021-07-19 12:05:00,499.79,499.92,499.49,499.91,1505.0,487.9004,488.0273,487.6076,488.0176,1505.0
2021-07-19 12:10:00,499.88,500.05,499.46,499.92,2300.0,487.9883,488.1542,487.5783,488.0273,2300.0
2021-07-19 12:15:00,499.86,500.1,499.8,499.87,2971.0,487.9687,488.203,487.9102,487.9785,2971.0
2021-07-19 12:20:00,499.78,500.06,499.61,499.91,1700.0,487.8907,488.164,487.7247,488.0176,1700.0
2021-07-19 12:25:00,500.32,500.33,499.5,499.84,1750.0,488.4178,488.4276,487.6173,487.9492,1750.0
2021-07-19 12:30:00,499.84,499.84,499.07,499.09,1914.0,487.9492,487.9492,487.1975,487.2171,1914.0
2021-07-19 12:35:00,499.03,499.08,498.64,498.64,800.0,487.1585,487.2073,486.7778,486.7778,800.0
2021-07-19 12:40:00,498.73,498.82,498.18,498.19,2617.0,486.8656,486.9535,486.3287,486.3385,2617.0
2021-07-19 12:45:00,498.15,498.51,498.15,498.46,1500.0,486.2994,486.6509,486.2994,486.6021,1500.0
2021-07-19 12:50:00,498.25,498.82,497.98,498.61,3405.0,486.397,486.9535,486.1335,486.7485,3405.0
2021-07-19 12:55:00,498.4,498.92,498.4,498.92,2533.0,486.5435,487.0511,486.5435,487.0511,2533.0
2021-07-19 13:00:00,498.79,499.21,498.79,499.07,1600.0,486.9242,487.3342,486.9242,487.1975,1600.0
2021-07-19 13:05:00,498.83,499.69,498.48,499.69,1424.0,486.9633,487.8028,486.6216,487.8028,1424.0
2021-07-19 13:10:00,499.55,500.0,499.38,499.38,1735.0,487.6661,488.1054,487.5002,487.5002,1735.0
2021-07-19 13:15:00,499.59,500.0,499.58,499.76,1680.0,487.7052,488.1054,487.6954,487.8711,1680.0
2021-07-19 13:20:00,499.63,499.84,499.3,499.67,2380.0,487.7442,487.9492,487.4221,487.7833,2380.0
2021-07-19 13:25:00,499.66,499.66,498.65,498.65,2106.0,487.7735,487.7735,486.7875,486.7875,2106.0
2021-07-19 13:30:00,498.46,498.5,498.21,498.41,953.0,486.6021,486.6411,486.358,486.5532,953.0
2021-07-19 13:35:00,498.83,499.2,498.82,498.99,2655.0,486.9633,487.3244,486.9535,487.1194,2655.0
2021-07-19 13:40:00,498.99,499.37,498.99,499.28,1548.0,487.1194,487.4904,487.1194,487.4025,1548.0
2021-07-19 13:45:00,499.24,499.66,499.0,499.01,2886.0,487.3635,487.7735,487.1292,487.139,2886.0
2021-07-19 13:50:00,498.91,499.33,498.89,499.33,1798.0,487.0413,487.4514,487.0218,487.4514,1798.0
2021-07-19 13:55:00,500.0,500.0,498.82,498.82,3062.0,488.1054,488.1054,486.9535,486.9535,3062.0
2021-07-19 14:00:00,498.83,499.76,498.68,499.76,9184.0,486.9633,487.8711,486.8168,487.8711,9184.0
2021-07-19 14:05:00,500.0,500.08,499.01,499.11,4494.0,488.1054,488.1835,487.139,487.2366,4494.0
2021-07-19 14:10:00,499.2,499.32,499.11,499.15,6598.0,487.3244,487.4416,487.2366,487.2756,6598.0
2021-07-19 14:15:00,499.22,499.35,498.75,498.97,11630.0,487.344,487.4709,486.8852,487.0999,11630.0
2021-07-19 14:20:00,499.06,499.18,498.81,499.1,4079.0,487.1878,487.3049,486.9437,487.2268,4079.0
2021-07-19 14:25:00,498.97,499.16,498.66,498.96,17145.0,487.0999,487.2854,486.7973,487.0902,17145.0
2021-07-19 14:30:00,499.07,499.22,498.24,498.52,17603.0,487.1975,487.344,486.3873,486.6606,17603.0
2021-07-19 14:35:00,498.53,498.53,498.1,498.17,1732.0,486.6704,486.6704,486.2506,486.319,1732.0
2021-07-19 14:40:00,498.03,498.25,497.94,498.13,4382.0,486.1823,486.397,486.0944,486.2799,4382.0
2021-07-19 14:45:00,498.27,498.65,498.09,498.65,1800.0,486.4166,486.7875,486.2409,486.7875,1800.0
2021-07-19 14:50:00,498.5,498.76,498.41,498.42,5843.0,486.6411,486.8949,486.5532,486.563,5843.0
2021-07-19 14:55:00,498.63,499.19,498.33,498.39,36657.0,486.768,487.3147,486.4751,486.5337,36657.0
2021-07-19 15:00:00,498.31,498.53,498.2,498.53,2862.0,486.4556,486.6704,486.3482,486.6704,2862.0
2021-07-19 15:05:00,498.32,498.65,498.25,498.58,3600.0,486.4654,486.7875,486.397,486.7192,3600.0
2021-07-19 15:10:00,498.39,498.82,498.13,498.37,4968.0,486.5337,486.9535,486.2799,486.5142,4968.0
2021-07-19 15:15:00,498.25,498.25,497.44,497.56,4125.0,486.397,486.397,485.6063,485.7235,4125.0
2021-07-19 15:20:00,497.41,497.7,497.4,497.54,2185.0,485.577,485.8601,485.5673,485.7039,2185.0
2021-07-19 15:25:00,497.58,497.87,497.46,497.72,2789.0,485.743,486.0261,485.6258,485.8797,2789.0
2021-07-19 15:30:00,497.42,497.9,497.33,497.35,5021.0,485.5868,486.0554,485.4989,485.5185,5021.0
2021-07-19 15:35:00,497.38,497.86,497.09,497.86,8315.0,485.5477,486.0163,485.2646,486.0163,8315.0
2021-07-19 15:40:00,497.84,498.44,497.5,497.52,8265.0,485.9968,486.5825,485.6649,485.6844,8265.0
2021-07-19 15:45:00,497.55,498.1,497.21,497.52,29619.0,485.7137,486.2506,485.3818,485.6844,29619.0
2021-07-19 15:50:00,497.67,498.17,497.03,497.46,27578.0,485.8308,486.319,485.2061,485.6258,27578.0
2021-07-19 15:55:00,497.5,499.01,497.14,498.79,80035.0,485.6649,487.139,485.3135,486.9242,80035.0
2021-07-20 09:30:00,499.31,501.64,499.01,500.17,19060.0,487.4318,489.7064,487.139,488.2714,19060.0
2021-07-20 09:35:00,500.33,500.93,499.24,499.9,7990.0,488.4276,489.0133,487.3635,488.0078,7990.0
2021-07-20 09:40:00,500.2,501.41,500.06,500.32,17500.0,488.3007,489.4819,488.164,488.4178,17500.0
2021-07-20 09:45:00,500.28,503.0,500.28,501.98,5265.0,488.3788,491.0341,488.3788,490.0383,5265.0
2021-07-20 09:50:00,502.11,502.43,500.61,500.8,11477.0,490.1652,490.4776,488.7009,488.8864,11477.0
2021-07-20 09:55:00,501.0,502.4,500.32,502.4,20549.0,489.0816,490.4483,488.4178,490.4483,20549.0
2021-07-20 10:00:00,502.17,502.22,501.35,501.95,7509.0,490.2238,490.2726,489.4233,490.009,7509.0
2021-07-20 10:05:00,501.83,502.29,501.75,502.04,4329.0,489.8919,490.3409,489.8138,490.0969,4329.0
2021-07-20 10:10:00,502.06,502.79,501.94,502.78,6781.0,490.1164,490.829,489.9993,490.8193,6781.0
2021-07-20 10:15:00,502.76,503.63,502.25,503.63,11456.0,490.7998,491.6491,490.3019,491.6491,11456.0
2021-07-20 10:20:00,503.63,504.61,503.42,504.61,3740.0,491.6491,492.6058,491.4441,492.6058,3740.0
2021-07-20 10:25:00,504.71,505.1,503.85,504.77,8244.0,492.7034,493.0841,491.8638,492.7619,8244.0
2021-07-20 10:30:00,504.79,505.0,504.04,504.59,7856.0,492.7815,492.9865,492.0493,492.5862,7856.0
2021-07-20 10:35:00,504.41,505.28,504.2,505.0,12792.0,492.4105,493.2598,492.2055,492.9865,12792.0
2021-07-20 10:40:00,505.22,506.41,504.82,506.22,13690.0,493.2012,494.3629,492.8108,494.1774,13690.0
2021-07-20 10:45:00,506.41,507.62,506.4,507.43,11228.0,494.3629,495.5441,494.3532,495.3587,11228.0
2021-07-20 10:50:00,507.48,508.7,507.35,508.19,9814.0,495.4075,496.5985,495.2806,496.1006,9814.0
2021-07-20 10:55:00,508.16,508.36,507.85,508.12,18584.0,496.0713,496.2665,495.7687,496.0323,18584.0
2021-07-20 11:00:00,507.81,507.96,506.82,506.88,13692.0,495.7296,495.8761,494.7632,494.8217,13692.0
2021-07-20 11:05:00,506.94,507.9,506.82,507.42,17397.0,494.8803,495.8175,494.7632,495.3489,17397.0
2021-07-20 11:10:00,507.43,508.78,507.42,508.69,10603.0,495.3587,496.6765,495.3489,496.5887,10603.0
2021-07-20 11:15:00,508.78,509.53,508.54,509.4,7367.0,496.6765,497.4087,496.4423,497.2818,7367.0
2021-07-20 11:20:00,509.41,509.51,509.26,509.34,9013.0,497.2916,497.3892,497.1451,497.2232,9013.0
2021-07-20 11:25:00,509.37,509.51,509.09,509.23,9161.0,497.2525,497.3892,496.9792,497.1158,9161.0
2021-07-20 11:30:00,509.28,509.5,508.75,509.11,10186.0,497.1647,497.3794,496.6473,496.9987,10186.0
2021-07-20 11:35:00,508.95,508.95,508.62,508.7,2205.0,496.8425,496.8425,496.5204,496.5985,2205.0
2021-07-20 11:40:00,508.72,509.13,508.53,509.13,2811.0,496.618,497.0182,496.4325,497.0182,2811.0
2021-07-20 11:45:00,508.97,509.0,508.43,508.58,1990.0,496.862,496.8913,496.3349,496.4813,1990.0
2021-07-20 11:50:00,508.77,508.9,508.52,508.9,2100.0,496.6668,496.7937,496.4227,496.7937,2100.0
2021-07-20 11:55:00,508.9,508.91,508.59,508.87,1600.0,496.7937,496.8035,496.4911,496.7644,1600.0
2021-07-20 12:00:00,508.73,510.01,508.73,509.84,3986.0,496.6277,497.8773,496.6277,497.7113,3986.0
2021-07-20 12:05:00,509.83,509.98,509.5,509.5,3872.0,497.7016,497.848,497.3794,497.3794,3872.0
2021-07-20 12:10:00,509.72,510.47,509.36,510.43,12760.0,497.5942,498.3263,497.2428,498.2873,12760.0
2021-07-20 12:15:00,510.5,510.61,509.9,510.0,4600.0,498.3556,498.463,497.7699,497.8675,4600.0
2021-07-20 12:20:00,510.0,510.0,509.14,509.14,2202.0,497.8675,497.8675,497.028,497.028,2202.0
2021-07-20 12:25:00,509.27,509.34,508.9,508.98,1600.0,497.1549,497.2232,496.7937,496.8718,1600.0
2021-07-20 12:30:00,508.99,509.62,508.99,509.46,2100.0,496.8816,497.4966,496.8816,497.3404,2100.0
2021-07-20 12:35:00,509.7,509.8,509.31,509.73,1908.0,497.5747,497.6723,497.1939,497.6039,1908.0
2021-07-20 12:40:00,509.6,509.89,509.44,509.89,1500.0,497.477,497.7601,497.3208,497.7601,1500.0
2021-07-20 12:45:00,509.9,510.23,509.9,510.14,3804.0,497.7699,498.0921,497.7699,498.0042,3804.0
2021-07-20 12:50:00,510.28,510.5,510.07,510.41,4151.0,498.1409,498.3556,497.9359,498.2678,4151.0
2021-07-20 12:55:00,510.5,510.93,510.41,510.93,6585.0,498.3556,498.7754,498.2678,498.7754,6585.0
2021-07-20 13:00:00,510.74,510.92,510.36,510.39,7572.0,498.5899,498.7656,498.219,498.2482,7572.0
2021-07-20 13:05:00,510.52,510.68,510.43,510.56,2810.0,498.3752,498.5313,498.2873,498.4142,2810.0
2021-07-20 13:10:00,510.73,511.0,510.65,510.79,3003.0,498.5802,498.8437,498.5021,498.6387,3003.0
2021-07-20 13:15:00,510.79,511.55,510.79,511.55,8868.0,498.6387,499.3807,498.6387,499.3807,8868.0
2021-07-20 13:20:00,511.62,511.76,511.51,511.73,2800.0,499.449,499.5857,499.3416,499.5564,2800.0
2021-07-20 13:25:00,511.72,511.72,511.45,511.64,3581.0,499.5466,499.5466,499.283,499.4685,3581.0
2021-07-20 13:30:00,511.63,512.31,511.62,512.24,3396.0,499.4588,500.1226,499.449,500.0542,3396.0
2021-07-20 13:35:00,512.22,512.51,512.07,512.51,2998.0,500.0347,500.3178,499.8883,500.3178,2998.0
2021-07-20 13:40:00,512.5,512.5,510.94,510.94,7116.0,500.3081,500.3081,498.7852,498.7852,7116.0
2021-07-20 13:45:00,510.79,511.08,510.55,511.02,4177.0,498.6387,498.9218,498.4044,498.8633,4177.0
2021-07-20 13:50:00,510.96,510.97,510.47,510.7,2700.0,498.8047,498.8145,498.3263,498.5509,2700.0
2021-07-20 13:55:00,510.59,511.01,510.59,510.9,2382.0,498.4435,498.8535,498.4435,498.7461,2382.0
2021-07-20 14:00:00,510.93,511.37,510.93,511.37,2886.0,498.7754,499.2049,498.7754,499.2049,2886.0
2021-07-20 14:05:00,511.45,511.71,511.33,511.33,5988.0,499.283,499.5368,499.1659,499.1659,5988.0
2021-07-20 14:10:00,511.59,511.66,511.42,511.52,5600.0,499.4197,499.488,499.2537,499.3514,5600.0
2021-07-20 14:15:00,511.53,511.76,511.39,511.58,3958.0,499.3611,499.5857,499.2245,499.4099,3958.0
2021-07-20 14:20:00,511.63,511.79,511.41,511.58,3400.0,499.4588,499.6149,499.244,499.4099,3400.0
2021-07-20 14:25:00,511.53,512.48,511.5,512.34,5469.0,499.3611,500.2885,499.3318,500.1519,5469.0
2021-07-20 14:30:00,512.4,512.67,512.27,512.27,18716.0,500.2104,500.474,500.0835,500.0835,18716.0
2021-07-20 14:35:00,512.27,512.28,511.97,512.07,4020.0,500.0835,500.0933,499.7907,499.8883,4020.0
2021-07-20 14:40:00,512.03,512.04,511.7,511.7,4945.0,499.8492,499.859,499.5271,499.5271,4945.0
2021-07-20 14:45:00,511.8,511.86,511.49,511.75,3700.0,499.6247,499.6833,499.3221,499.5759,3700.0
2021-07-20 14:50:00,511.77,511.93,511.57,511.83,3400.0,499.5954,499.7516,499.4002,499.654,3400.0
2021-07-20 14:55:00,511.68,512.09,511.56,511.85,5077.0,499.5076,499.9078,499.3904,499.6735,5077.0
2021-07-20 15:00:00,511.92,512.0,511.61,511.77,6253.0,499.7419,499.8199,499.4392,499.5954,6253.0
2021-07-20 15:05:00,511.87,511.99,511.69,511.89,3068.0,499.693,499.8102,499.5173,499.7126,3068.0
2021-07-20 15:10:00,511.81,512.47,511.81,512.25,17366.0,499.6345,500.2788,499.6345,500.064,17366.0
2021-07-20 15:15:00,512.4,512.41,512.11,512.14,4285.0,500.2104,500.2202,499.9273,499.9566,4285.0
2021-07-20 15:20:00,512.03,512.65,511.83,512.48,9925.0,499.8492,500.4545,499.654,500.2885,9925.0
2021-07-20 15:25:00,512.48,512.5,512.01,512.12,5480.0,500.2885,500.3081,499.8297,499.9371,5480.0
2021-07-20 15:30:00,512.07,512.53,512.07,512.25,20258.0,499.8883,500.3373,499.8883,500.064,20258.0
2021-07-20 15:35:00,512.26,512.26,511.55,511.69,16690.0,500.0738,500.0738,499.3807,499.5173,16690.0
2021-07-20 15:40:00,511.65,511.9,511.35,511.82,4903.0,499.4783,499.7223,499.1854,499.6442,4903.0
2021-07-20 15:45:00,511.76,511.93,510.82,510.82,15796.0,499.5857,499.7516,498.668,498.668,15796.0
2021-07-20 15:50:00,511.0,511.19,509.8,509.99,24591.0,498.8437,499.0292,497.6723,497.8578,24591.0
2021-07-20 15:55:00,509.86,510.08,508.42,508.55,55334.0,497.7309,497.9456,496.3251,496.452,55334.0
2021-07-21 09:30:00,506.71,507.31,503.08,506.05,23549.0,494.6558,495.2415,491.1121,494.0115,23549.0
2021-07-21 09:35:00,507.0,507.01,505.07,506.52,6098.0,494.9389,494.9487,493.0548,494.4703,6098.0
2021-07-21 09:40:00,506.34,506.8,504.96,505.41,6130.0,494.2946,494.7437,492.9474,493.3867,6130.0
2021-07-21 09:45:00,505.38,506.55,505.02,505.91,7256.0,493.3574,494.4996,493.006,493.8748,7256.0
2021-07-21 09:50:00,505.95,508.71,505.95,508.43,18251.0,493.9139,496.6082,493.9139,496.3349,18251.0
2021-07-21 09:55:00,508.62,508.94,508.04,508.27,6749.0,496.5204,496.8327,495.9542,496.1787,6749.0
2021-07-21 10:00:00,508.19,509.0,507.37,508.97,4541.0,496.1006,496.8913,495.3001,496.862,4541.0
2021-07-21 10:05:00,508.97,509.3,508.08,508.48,7255.0,496.862,497.1842,495.9932,496.3837,7255.0
2021-07-21 10:10:00,508.46,508.98,508.16,508.89,3780.0,496.3642,496.8718,496.0713,496.7839,3780.0
2021-07-21 10:15:00,508.57,509.65,508.55,509.3,9784.0,496.4715,497.5259,496.452,497.1842,9784.0
2021-07-21 10:20:00,509.71,510.67,509.55,510.64,1680.0,497.5844,498.5216,497.4282,498.4923,1680.0
2021-07-21 10:25:00,510.83,511.05,510.51,510.51,5628.0,498.6778,498.8925,498.3654,498.3654,5628.0
2021-07-21 10:30:00,510.64,511.04,510.59,510.87,5735.0,498.4923,498.8828,498.4435,498.7168,5735.0
2021-07-21 10:35:00,510.87,511.12,510.56,510.73,7199.0,498.7168,498.9609,498.4142,498.5802,7199.0
2021-07-21 10:40:00,510.88,511.41,510.62,510.8,5171.0,498.7266,499.244,498.4728,498.6485,5171.0
2021-07-21 10:45:00,510.8,510.8,510.14,510.53,3100.0,498.6485,498.6485,498.0042,498.3849,3100.0
2021-07-21 10:50:00,510.54,510.67,510.28,510.67,4612.0,498.3947,498.5216,498.1409,498.5216,4612.0
2021-07-21 10:55:00,510.67,511.08,510.5,511.08,4215.0,498.5216,498.9218,498.3556,498.9218,4215.0
2021-07-21 11:00:00,511.25,511.32,510.62,510.74,4496.0,499.0878,499.1561,498.4728,498.5899,4496.0
2021-07-21 11:05:00,510.52,510.82,510.2,510.82,3054.0,498.3752,498.668,498.0628,498.668,3054.0
2021-07-21 11:10:00,510.71,510.71,510.37,510.43,3134.0,498.5606,498.5606,498.2287,498.2873,3134.0
2021-07-21 11:15:00,510.43,511.49,510.38,511.14,4700.0,498.2873,499.3221,498.2385,498.9804,4700.0
2021-07-21 11:20:00,511.17,511.96,510.98,511.73,64507.0,499.0097,499.7809,498.8242,499.5564,64507.0
2021-07-21 11:25:00,511.73,512.61,511.46,511.6,6900.0,499.5564,500.4154,499.2928,499.4295,6900.0
2021-07-21 11:30:00,511.63,512.31,511.63,512.3,4599.0,499.4588,500.1226,499.4588,500.1128,4599.0
2021-07-21 11:35:00,512.4,512.4,512.0,512.04,3730.0,500.2104,500.2104,499.8199,499.859,3730.0
2021-07-21 11:40:00,512.0,512.21,511.9,511.9,3100.0,499.8199,500.025,499.7223,499.7223,3100.0
2021-07-21 11:45:00,512.0,512.39,511.86,511.95,5125.0,499.8199,500.2007,499.6833,499.7711,5125.0
2021-07-21 11:50:00,512.04,512.11,511.68,511.93,2812.0,499.859,499.9273,499.5076,499.7516,2812.0
2021-07-21 11:55:00,511.99,513.43,511.99,513.38,5357.0,499.8102,501.2159,499.8102,501.1671,5357.0
2021-07-21 12:00:00,513.31,513.4,512.62,513.4,7690.0,501.0988,501.1866,500.4252,501.1866,7690.0
2021-07-21 12:05:00,513.37,513.87,513.3,513.75,17308.0,501.1574,501.6455,501.089,501.5283,17308.0
2021-07-21 12:10:00,513.72,513.72,512.39,512.58,4550.0,501.499,501.499,500.2007,500.3862,4550.0
2021-07-21 12:15:00,512.58,512.58,512.3,512.34,1200.0,500.3862,500.3862,500.1128,500.1519,1200.0
2021-07-21 12:20:00,512.38,512.46,511.98,512.2,2600.0,500.1909,500.269,499.8004,500.0152,2600.0
2021-07-21 12:25:00,512.26,512.35,512.11,512.11,1300.0,500.0738,500.1616,499.9273,499.9273,1300.0
2021-07-21 12:30:00,512.14,512.52,512.1,512.21,2300.0,499.9566,500.3276,499.9176,500.025,2300.0
2021-07-21 12:35:00,512.27,512.28,511.88,511.88,800.0,500.0835,500.0933,499.7028,499.7028,800.0
2021-07-21 12:40:00,511.94,512.27,511.9,512.24,2085.0,499.7614,500.0835,499.7223,500.0542,2085.0
2021-07-21 12:45:00,512.17,512.26,512.0,512.18,3100.0,499.9859,500.0738,499.8199,499.9957,3100.0
2021-07-21 12:50:00,512.23,512.4,512.0,512.12,4963.0,500.0445,500.2104,499.8199,499.9371,4963.0
2021-07-21 12:55:00,512.0,512.15,511.81,512.15,2671.0,499.8199,499.9664,499.6345,499.9664,2671.0
2021-07-21 13:00:00,512.18,512.34,511.77,512.34,4234.0,499.9957,500.1519,499.5954,500.1519,4234.0
2021-07-21 13:05:00,512.26,512.47,512.0,512.0,5533.0,500.0738,500.2788,499.8199,499.8199,5533.0
2021-07-21 13:10:00,512.17,512.17,511.81,512.02,1200.0,499.9859,499.9859,499.6345,499.8395,1200.0
2021-07-21 13:15:00,512.0,512.16,511.9,511.9,3800.0,499.8199,499.9761,499.7223,499.7223,3800.0
2021-07-21 13:20:00,512.17,513.35,512.17,513.35,800.0,499.9859,501.1378,499.9859,501.1378,800.0
2021-07-21 13:25:00,513.34,513.52,513.27,513.52,1400.0,501.1281,501.3038,501.0597,501.3038,1400.0
2021-07-21 13:30:00,513.5,513.58,512.79,512.84,2511.0,501.2843,501.3624,500.5912,500.64,2511.0
2021-07-21 13:35:00,512.77,513.02,512.76,513.02,2100.0,500.5716,500.8157,500.5619,500.8157,2100.0
2021-07-21 13:40:00,512.93,513.43,512.92,513.38,2852.0,500.7278,501.2159,500.7181,501.1671,2852.0
2021-07-21 13:45:00,513.38,513.84,513.37,513.73,1800.0,501.1671,501.6162,501.1574,501.5088,1800.0
2021-07-21 13:50:00,513.75,513.95,513.75,513.8,1300.0,501.5283,501.7236,501.5283,501.5771,1300.0
2021-07-21 13:55:00,514.11,514.37,514.03,514.03,5217.0,501.8798,502.1336,501.8017,501.8017,5217.0
2021-07-21 14:00:00,513.99,513.99,513.74,513.82,1220.0,501.7626,501.7626,501.5186,501.5967,1220.0
2021-07-21 14:05:00,513.82,513.91,513.33,513.38,2638.0,501.5967,501.6845,501.1183,501.1671,2638.0
2021-07-21 14:10:00,513.32,513.57,513.32,513.48,2547.0,501.1085,501.3526,501.1085,501.2647,2547.0
2021-07-21 14:15:00,513.49,513.61,513.19,513.19,3730.0,501.2745,501.3916,500.9816,500.9816,3730.0
2021-07-21 14:20:00,513.17,513.78,513.17,513.78,1790.0,500.9621,501.5576,500.9621,501.5576,1790.0
2021-07-21 14:25:00,513.69,513.95,513.69,513.88,4588.0,501.4697,501.7236,501.4697,501.6552,4588.0
2021-07-21 14:30:00,513.91,514.09,513.88,513.9,2810.0,501.6845,501.8602,501.6552,501.6747,2810.0
2021-07-21 14:35:00,513.97,513.97,513.68,513.76,1900.0,501.7431,501.7431,501.46,501.5381,1900.0
2021-07-21 14:40:00,513.94,514.02,513.83,513.83,2015.0,501.7138,501.7919,501.6064,501.6064,2015.0
2021-07-21 14:45:00,513.9,514.11,513.8,514.11,3207.0,501.6747,501.8798,501.5771,501.8798,3207.0
2021-07-21 14:50:00,514.11,514.44,514.11,514.24,3111.0,501.8798,502.2019,501.8798,502.0067,3111.0
2021-07-21 14:55:00,514.4,514.49,514.2,514.34,3100.0,502.1629,502.2507,501.9676,502.1043,3100.0
2021-07-21 15:00:00,514.42,514.56,513.94,514.13,5688.0,502.1824,502.319,501.7138,501.8993,5688.0
2021-07-21 15:05:00,514.14,514.23,514.0,514.19,5740.0,501.909,501.9969,501.7724,501.9578,5740.0
2021-07-21 15:10:00,514.2,514.57,514.17,514.24,7291.0,501.9676,502.3288,501.9383,502.0067,7291.0
2021-07-21 15:15:00,514.41,514.56,514.28,514.48,6928.0,502.1726,502.319,502.0457,502.241,6928.0
2021-07-21 15:20:00,514.49,514.49,513.56,513.68,8001.0,502.2507,502.2507,501.3428,501.46,8001.0
2021-07-21 15:25:00,513.68,514.04,513.44,513.97,5613.0,501.46,501.8114,501.2257,501.7431,5613.0
2021-07-21 15:30:00,514.13,514.19,513.88,514.03,9582.0,501.8993,501.9578,501.6552,501.8017,9582.0
2021-07-21 15:35:00,514.0,514.07,513.72,513.72,5675.0,501.7724,501.8407,501.499,501.499,5675.0
2021-07-21 15:40:00,513.64,513.96,513.38,513.67,12883.0,501.4209,501.7333,501.1671,501.4502,12883.0
2021-07-21 15:45:00,513.74,513.75,513.4,513.43,6684.0,501.5186,501.5283,501.1866,501.2159,6684.0
2021-07-21 15:50:00,513.36,513.59,513.18,513.43,54100.0,501.1476,501.3721,500.9719,501.2159,54100.0
2021-07-21 15:55:00,513.44,514.59,513.36,514.54,66257.0,501.2257,502.3483,501.1476,502.2995,66257.0
2021-07-22 09:30:00,516.11,517.64,514.1,515.52,19215.0,503.8322,505.3258,501.87,503.2562,19215.0
2021-07-22 09:35:00,515.5,516.63,515.24,516.63,5222.0,503.2367,504.3398,502.9829,504.3398,5222.0
2021-07-22 09:40:00,516.32,517.17,516.08,516.34,3642.0,504.0372,504.867,503.8029,504.0567,3642.0
2021-07-22 09:45:00,516.67,516.81,516.33,516.48,1300.0,504.3789,504.5155,504.0469,504.1934,1300.0
2021-07-22 09:50:00,516.3,516.5,515.43,516.06,5309.0,504.0177,504.2129,503.1684,503.7834,5309.0
2021-07-22 09:55:00,515.88,517.18,515.86,516.97,2610.0,503.6076,504.8767,503.5881,504.6717,2610.0
2021-07-22 10:00:00,517.01,517.62,516.97,517.07,6587.0,504.7108,505.3063,504.6717,504.7693,6587.0
2021-07-22 10:05:00,517.08,518.06,516.99,517.59,5857.0,504.7791,505.7358,504.6912,505.277,5857.0
2021-07-22 10:10:00,517.8,517.98,517.31,517.98,4946.0,505.482,505.6577,505.0036,505.6577,4946.0
2021-07-22 10:15:00,518.02,518.19,517.67,518.06,4906.0,505.6967,505.8627,505.3551,505.7358,4906.0
2021-07-22 10:20:00,518.06,518.06,517.55,517.67,4300.0,505.7358,505.7358,505.2379,505.3551,4300.0
2021-07-22 10:25:00,517.5,518.34,517.31,518.34,4281.0,505.1891,506.0091,505.0036,506.0091,4281.0
2021-07-22 10:30:00,518.34,518.43,517.89,518.06,7863.0,506.0091,506.097,505.5698,505.7358,7863.0
2021-07-22 10:35:00,518.25,518.45,517.95,518.25,4632.0,505.9213,506.1165,505.6284,505.9213,4632.0
2021-07-22 10:40:00,518.18,518.33,517.94,518.11,3601.0,505.8529,505.9994,505.6186,505.7846,3601.0
2021-07-22 10:45:00,517.99,518.66,517.99,518.66,5691.0,505.6675,506.3215,505.6675,506.3215,5691.0
2021-07-22 10:50:00,518.76,519.04,518.36,518.65,4436.0,506.4191,506.6925,506.0286,506.3118,4436.0
2021-07-22 10:55:00,518.47,518.79,518.43,518.43,2395.0,506.136,506.4484,506.097,506.097,2395.0
2021-07-22 11:00:00,518.34,518.71,518.27,518.44,3358.0,506.0091,506.3703,505.9408,506.1067,3358.0
2021-07-22 11:05:00,518.25,518.25,517.1,517.11,3583.0,505.9213,505.9213,504.7986,504.8084,3583.0
2021-07-22 11:10:00,517.26,517.41,516.77,517.13,3174.0,504.9548,505.1012,504.4765,504.8279,3174.0
2021-07-22 11:15:00,517.24,517.39,516.92,517.37,2669.0,504.9353,505.0817,504.6229,505.0622,2669.0
2021-07-22 11:20:00,517.45,517.62,517.42,517.53,1400.0,505.1403,505.3063,505.111,505.2184,1400.0
2021-07-22 11:25:00,517.69,517.96,517.57,517.61,2548.0,505.3746,505.6382,505.2574,505.2965,2548.0
2021-07-22 11:30:00,517.86,518.02,517.72,517.86,2004.0,505.5405,505.6967,505.4039,505.5405,2004.0
2021-07-22 11:35:00,517.95,517.95,517.56,517.75,3124.0,505.6284,505.6284,505.2477,505.4332,3124.0
2021-07-22 11:40:00,517.83,517.92,517.38,517.49,4106.0,505.5113,505.5991,505.072,505.1793,4106.0
2021-07-22 11:45:00,517.38,517.75,517.11,517.75,3589.0,505.072,505.4332,504.8084,505.4332,3589.0
2021-07-22 11:50:00,518.0,518.37,517.92,518.37,1601.0,505.6772,506.0384,505.5991,506.0384,1601.0
2021-07-22 11:55:00,518.28,518.51,518.27,518.35,6543.0,505.9506,506.1751,505.9408,506.0189,6543.0
2021-07-22 12:00:00,518.32,518.4,517.38,517.44,5100.0,505.9896,506.0677,505.072,505.1305,5100.0
2021-07-22 12:05:00,517.39,517.7,517.22,517.23,3254.0,505.0817,505.3843,504.9158,504.9255,3254.0
2021-07-22 12:10:00,517.34,518.36,517.34,517.76,5521.0,505.0329,506.0286,505.0329,505.4429,5521.0
2021-07-22 12:15:00,517.82,518.39,517.77,517.78,3400.0,505.5015,506.0579,505.4527,505.4624,3400.0
2021-07-22 12:20:00,517.67,518.27,517.49,517.8,4700.0,505.3551,505.9408,505.1793,505.482,4700.0
2021-07-22 12:25:00,517.79,518.41,517.79,518.31,3122.0,505.4722,506.0775,505.4722,505.9798,3122.0
2021-07-22 12:30:00,518.25,518.42,518.24,518.33,1700.0,505.9213,506.0872,505.9115,505.9994,1700.0
2021-07-22 12:35:00,518.39,518.58,518.11,518.11,5697.0,506.0579,506.2434,505.7846,505.7846,5697.0
2021-07-22 12:40:00,518.18,518.2,517.8,517.89,5108.0,505.8529,505.8725,505.482,505.5698,5108.0
2021-07-22 12:45:00,517.84,517.84,517.12,517.13,6104.0,505.521,505.521,504.8181,504.8279,6104.0
2021-07-22 12:50:00,517.13,517.67,517.13,517.35,4729.0,504.8279,505.3551,504.8279,505.0427,4729.0
2021-07-22 12:55:00,517.57,517.76,517.57,517.76,600.0,505.2574,505.4429,505.2574,505.4429,600.0
2021-07-22 13:00:00,517.86,518.34,517.85,518.22,1233.0,505.5405,506.0091,505.5308,505.892,1233.0
2021-07-22 13:05:00,518.21,518.21,518.07,518.07,2000.0,505.8822,505.8822,505.7455,505.7455,2000.0
2021-07-22 13:10:00,518.1,518.23,517.9,517.92,3725.0,505.7748,505.9017,505.5796,505.5991,3725.0
2021-07-22 13:15:00,517.98,518.4,517.96,518.26,3668.0,505.6577,506.0677,505.6382,505.931,3668.0
2021-07-22 13:20:00,518.27,518.29,518.15,518.28,1262.0,505.9408,505.9603,505.8236,505.9506,1262.0
2021-07-22 13:25:00,518.38,518.69,518.28,518.69,2070.0,506.0482,506.3508,505.9506,506.3508,2070.0
2021-07-22 13:30:00,518.75,519.07,518.73,518.9,1900.0,506.4094,506.7218,506.3898,506.5558,1900.0
2021-07-22 13:35:00,518.98,519.4,518.91,519.11,4320.0,506.6339,507.0439,506.5656,506.7608,4320.0
2021-07-22 13:40:00,518.99,519.01,518.26,518.51,5318.0,506.6437,506.6632,505.931,506.1751,5318.0
2021-07-22 13:45:00,518.38,518.53,518.09,518.49,3970.0,506.0482,506.1946,505.7651,506.1556,3970.0
2021-07-22 13:50:00,518.44,518.81,518.36,518.81,6312.0,506.1067,506.4679,506.0286,506.4679,6312.0
2021-07-22 13:55:00,518.74,518.74,518.25,518.4,4767.0,506.3996,506.3996,505.9213,506.0677,4767.0
2021-07-22 14:00:00,518.44,518.87,518.25,518.78,3270.0,506.1067,506.5265,505.9213,506.4387,3270.0
2021-07-22 14:05:00,518.78,518.93,518.4,518.4,5317.0,506.4387,506.5851,506.0677,506.0677,5317.0
2021-07-22 14:10:00,518.69,519.23,518.69,519.23,900.0,506.3508,506.878,506.3508,506.878,900.0
2021-07-22 14:15:00,519.4,519.42,519.05,519.1,5419.0,507.0439,507.0634,506.7022,506.751,5419.0
2021-07-22 14:20:00,519.16,520.0,519.16,520.0,7321.0,506.8096,507.6296,506.8096,507.6296,7321.0
2021-07-22 14:25:00,519.88,520.01,519.78,519.79,7241.0,507.5125,507.6394,507.4149,507.4246,7241.0
2021-07-22 14:30:00,519.77,519.82,519.39,519.65,4729.0,507.4051,507.4539,507.0341,507.288,4729.0
2021-07-22 14:35:00,519.62,519.91,519.55,519.78,2700.0,507.2587,507.5418,507.1903,507.4149,2700.0
2021-07-22 14:40:00,519.92,520.24,519.89,520.0,5265.0,507.5515,507.8639,507.5223,507.6296,5265.0
2021-07-22 14:45:00,519.98,520.09,519.61,519.74,8811.0,507.6101,507.7175,507.2489,507.3758,8811.0
2021-07-22 14:50:00,519.58,520.45,519.58,520.45,6800.0,507.2196,508.0689,507.2196,508.0689,6800.0
2021-07-22 14:55:00,520.63,521.14,520.42,520.95,7574.0,508.2446,508.7425,508.0396,508.557,7574.0
2021-07-22 15:00:00,521.0,521.32,520.74,521.32,5408.0,508.6058,508.9182,508.352,508.9182,5408.0
2021-07-22 15:05:00,521.26,521.47,521.07,521.47,7259.0,508.8597,509.0647,508.6742,509.0647,7259.0
2021-07-22 15:10:00,521.55,521.68,521.06,521.59,8836.0,509.1428,509.2697,508.6644,509.1818,8836.0
2021-07-22 15:15:00,521.59,521.79,521.36,521.56,6941.0,509.1818,509.3771,508.9573,509.1525,6941.0
2021-07-22 15:20:00,521.44,521.68,521.12,521.48,5714.0,509.0354,509.2697,508.723,509.0744,5714.0
2021-07-22 15:25:00,521.49,522.09,521.45,521.86,11069.0,509.0842,509.6699,509.0451,509.4454,11069.0
2021-07-22 15:30:00,521.9,521.9,521.3,521.79,12550.0,509.4844,509.4844,508.8987,509.3771,12550.0
2021-07-22 15:35:00,521.78,521.91,521.53,521.81,13458.0,509.3673,509.4942,509.1232,509.3966,13458.0
2021-07-22 15:40:00,521.69,521.75,521.27,521.35,13664.0,509.2794,509.338,508.8694,508.9475,13664.0
2021-07-22 15:45:00,521.42,521.96,520.86,520.86,33916.0,509.0159,509.543,508.4692,508.4692,33916.0
2021-07-22 15:50:00,521.04,521.97,520.64,521.31,40820.0,508.6449,509.5528,508.2544,508.9085,40820.0
2021-07-22 15:55:00,521.44,521.53,520.9,521.32,37756.0,509.0354,509.1232,508.5082,508.9182,37756.0
2021-07-23 09:30:00,524.92,524.92,522.02,523.47,25796.0,512.4326,512.4326,509.6016,511.0171,25796.0
2021-07-23 09:35:00,522.94,523.62,522.5,522.62,3745.0,510.4997,511.1635,510.0702,510.1873,3745.0
2021-07-23 09:40:00,523.04,523.52,522.41,523.05,2651.0,510.5973,511.0659,509.9823,510.6071,2651.0
2021-07-23 09:45:00,523.0,524.66,522.76,524.43,1869.0,510.5583,512.1788,510.324,511.9542,1869.0
2021-07-23 09:50:00,524.28,524.76,523.83,524.74,2075.0,511.8078,512.2764,511.3685,512.2569,2075.0
2021-07-23 09:55:00,524.9,525.88,524.85,525.83,3350.0,512.4131,513.3698,512.3643,513.3209,3350.0
2021-07-23 10:00:00,525.38,525.99,525.18,525.68,5347.0,512.8816,513.4771,512.6864,513.1745,5347.0
2021-07-23 10:05:00,525.63,526.31,525.55,525.84,3052.0,513.1257,513.7895,513.0476,513.3307,3052.0
2021-07-23 10:10:00,525.9,526.84,525.75,526.61,3200.0,513.3893,514.3069,513.2428,514.0824,3200.0
2021-07-23 10:15:00,526.77,527.51,526.37,526.37,5763.0,514.2386,514.961,513.8481,513.8481,5763.0
2021-07-23 10:20:00,526.93,526.93,525.53,525.87,2294.0,514.3948,514.3948,513.0281,513.36,2294.0
2021-07-23 10:25:00,525.93,526.51,525.92,526.35,2335.0,513.4186,513.9848,513.4088,513.8286,2335.0
2021-07-23 10:30:00,526.42,527.08,526.42,526.77,5159.0,513.8969,514.5412,513.8969,514.2386,5159.0
2021-07-23 10:35:00,526.79,526.79,526.21,526.24,3840.0,514.2581,514.2581,513.6919,513.7212,3840.0
2021-07-23 10:40:00,526.44,526.44,525.65,526.11,4307.0,513.9164,513.9164,513.1452,513.5943,4307.0
2021-07-23 10:45:00,525.81,526.2,525.69,526.02,2000.0,513.3014,513.6821,513.1843,513.5064,2000.0
2021-07-23 10:50:00,526.2,527.62,526.15,527.37,4842.0,513.6821,515.0684,513.6333,514.8243,4842.0
2021-07-23 10:55:00,527.54,527.6,526.38,526.69,3705.0,514.9903,515.0488,513.8579,514.1605,3705.0
2021-07-23 11:00:00,526.51,526.51,526.13,526.27,2404.0,513.9848,513.9848,513.6138,513.7505,2404.0
2021-07-23 11:05:00,526.06,526.56,525.95,526.5,2100.0,513.5455,514.0336,513.4381,513.975,2100.0
2021-07-23 11:10:00,526.3,526.78,526.2,526.67,5158.0,513.7798,514.2483,513.6821,514.141,5158.0
2021-07-23 11:15:00,526.89,528.0,526.81,528.0,7423.0,514.3557,515.4393,514.2776,515.4393,7423.0
2021-07-23 11:20:00,528.0,528.23,527.72,528.1,10185.0,515.4393,515.6639,515.166,515.5369,10185.0
2021-07-23 11:25:00,528.03,528.73,528.03,528.29,4112.0,515.4686,516.152,515.4686,515.7224,4112.0
2021-07-23 11:30:00,528.63,529.0,528.54,528.6,4628.0,516.0543,516.4155,515.9665,516.025,4628.0
2021-07-23 11:35:00,528.45,528.92,528.41,528.41,2900.0,515.8786,516.3374,515.8396,515.8396,2900.0
2021-07-23 11:40:00,528.52,528.7,528.21,528.31,2481.0,515.947,516.1227,515.6443,515.7419,2481.0
2021-07-23 11:45:00,528.52,529.02,528.23,528.87,5933.0,515.947,516.4351,515.6639,516.2886,5933.0
2021-07-23 11:50:00,528.81,529.07,528.68,528.79,4200.0,516.2301,516.4839,516.1031,516.2105,4200.0
2021-07-23 11:55:00,528.65,529.47,528.58,529.18,4080.0,516.0739,516.8744,516.0055,516.5913,4080.0
2021-07-23 12:00:00,529.0,529.22,528.88,529.12,3261.0,516.4155,516.6303,516.2984,516.5327,3261.0
2021-07-23 12:05:00,529.08,529.1,528.88,528.96,2200.0,516.4936,516.5132,516.2984,516.3765,2200.0
2021-07-23 12:10:00,529.1,529.17,528.68,528.97,2500.0,516.5132,516.5815,516.1031,516.3862,2500.0
2021-07-23 12:15:00,529.08,529.73,528.93,529.6,4192.0,516.4936,517.1282,516.3472,517.0013,4192.0
2021-07-23 12:20:00,529.63,530.26,529.57,530.15,8196.0,517.0305,517.6456,516.972,517.5382,8196.0
2021-07-23 12:25:00,530.15,530.17,529.6,529.6,11198.0,517.5382,517.5577,517.0013,517.0013,11198.0
2021-07-23 12:30:00,529.78,530.38,529.73,530.38,6659.0,517.177,517.7627,517.1282,517.7627,6659.0
2021-07-23 12:35:00,530.52,530.71,530.21,530.35,6293.0,517.8994,518.0849,517.5967,517.7334,6293.0
2021-07-23 12:40:00,530.36,530.73,530.36,530.58,4770.0,517.7432,518.1044,517.7432,517.9579,4770.0
2021-07-23 12:45:00,530.52,530.83,530.51,530.79,8318.0,517.8994,518.202,517.8896,518.1629,8318.0
2021-07-23 12:50:00,530.73,530.77,530.43,530.5,6345.0,518.1044,518.1434,517.8115,517.8798,6345.0
2021-07-23 12:55:00,530.5,530.74,530.45,530.45,4158.0,517.8798,518.1141,517.831,517.831,4158.0
2021-07-23 13:00:00,530.56,530.62,529.83,529.83,3528.0,517.9384,517.997,517.2258,517.2258,3528.0
2021-07-23 13:05:00,529.87,530.56,529.86,530.45,5552.0,517.2648,517.9384,517.2551,517.831,5552.0
2021-07-23 13:10:00,530.58,531.63,530.5,531.61,7226.0,517.9579,518.983,517.8798,518.9634,7226.0
2021-07-23 13:15:00,531.7,531.86,531.29,531.65,6636.0,519.0513,519.2075,518.6511,519.0025,6636.0
2021-07-23 13:20:00,531.73,532.33,531.72,532.24,6153.0,519.0806,519.6663,519.0708,519.5785,6153.0
2021-07-23 13:25:00,532.17,532.27,531.57,531.57,5700.0,519.5101,519.6077,518.9244,518.9244,5700.0
2021-07-23 13:30:00,531.68,531.73,531.0,531.07,6207.0,519.0318,519.0806,518.368,518.4363,6207.0
2021-07-23 13:35:00,531.07,531.07,530.59,530.69,4100.0,518.4363,518.4363,517.9677,518.0653,4100.0
2021-07-23 13:40:00,530.62,530.67,530.12,530.35,3500.0,517.997,518.0458,517.5089,517.7334,3500.0
2021-07-23 13:45:00,530.25,530.46,529.99,530.3,4850.0,517.6358,517.8408,517.382,517.6846,4850.0
2021-07-23 13:50:00,530.3,530.57,530.08,530.22,2623.0,517.6846,517.9482,517.4698,517.6065,2623.0
2021-07-23 13:55:00,530.35,530.35,529.68,529.68,6558.0,517.7334,517.7334,517.0794,517.0794,6558.0
2021-07-23 14:00:00,529.56,530.18,529.19,530.05,8178.0,516.9622,517.5675,516.601,517.4406,8178.0
2021-07-23 14:05:00,530.24,530.36,529.96,530.31,4700.0,517.626,517.7432,517.3527,517.6944,4700.0
2021-07-23 14:10:00,530.29,530.38,529.9,530.1,7180.0,517.6748,517.7627,517.2941,517.4894,7180.0
2021-07-23 14:15:00,530.1,530.41,529.88,530.41,4300.0,517.4894,517.792,517.2746,517.792,4300.0
2021-07-23 14:20:00,530.28,530.91,530.28,530.9,4000.0,517.6651,518.2801,517.6651,518.2703,4000.0
2021-07-23 14:25:00,530.92,531.08,530.54,530.7,5061.0,518.2899,518.4461,517.9189,518.0751,5061.0
2021-07-23 14:30:00,530.77,530.86,530.41,530.59,3434.0,518.1434,518.2313,517.792,517.9677,3434.0
2021-07-23 14:35:00,530.51,530.76,530.41,530.72,4700.0,517.8896,518.1337,517.792,518.0946,4700.0
2021-07-23 14:40:00,530.67,530.67,530.03,530.04,7595.0,518.0458,518.0458,517.421,517.4308,7595.0
2021-07-23 14:45:00,530.05,530.05,529.58,529.76,5395.0,517.4406,517.4406,516.9817,517.1575,5395.0
2021-07-23 14:50:00,529.74,530.08,529.62,529.63,3910.0,517.1379,517.4698,517.0208,517.0305,3910.0
2021-07-23 14:55:00,529.66,530.01,529.66,529.86,3167.0,517.0598,517.4015,517.0598,517.2551,3167.0
2021-07-23 15:00:00,529.95,529.98,529.75,529.9,3777.0,517.3429,517.3722,517.1477,517.2941,3777.0
2021-07-23 15:05:00,529.88,530.34,529.79,530.34,2473.0,517.2746,517.7237,517.1867,517.7237,2473.0
2021-07-23 15:10:00,530.45,530.45,530.02,530.1,2460.0,517.831,517.831,517.4113,517.4894,2460.0
2021-07-23 15:15:00,530.05,530.53,529.99,530.52,2633.0,517.4406,517.9091,517.382,517.8994,2633.0
2021-07-23 15:20:00,530.56,530.67,530.26,530.42,1600.0,517.9384,518.0458,517.6456,517.8018,1600.0
2021-07-23 15:25:00,530.26,530.58,530.21,530.58,5927.0,517.6456,517.9579,517.5967,517.9579,5927.0
2021-07-23 15:30:00,530.5,530.5,530.06,530.49,5792.0,517.8798,517.8798,517.4503,517.8701,5792.0
2021-07-23 15:35:00,530.6,531.25,530.49,531.02,6561.0,517.9775,518.612,517.8701,518.3875,6561.0
2021-07-23 15:40:00,530.94,531.27,530.84,530.98,6894.0,518.3094,518.6315,518.2118,518.3484,6894.0
2021-07-23 15:45:00,531.1,531.1,530.24,530.31,11527.0,518.4656,518.4656,517.626,517.6944,11527.0
2021-07-23 15:50:00,530.42,530.66,529.42,529.78,27975.0,517.8018,518.036,516.8255,517.177,27975.0
2021-07-23 15:55:00,529.61,529.65,528.39,528.43,61334.0,517.011,517.0501,515.82,515.8591,61334.0
2021-07-26 09:30:00,528.21,528.21,525.85,527.47,17398.0,515.6443,515.6443,513.3405,514.9219,17398.0
2021-07-26 09:35:00,526.87,527.42,525.74,525.84,6285.0,514.3362,514.8731,513.2331,513.3307,6285.0
2021-07-26 09:40:00,525.0,525.02,523.13,525.02,7025.0,512.5107,512.5302,510.6852,512.5302,7025.0
2021-07-26 09:45:00,524.11,524.72,523.78,523.78,1900.0,511.6419,512.2374,511.3197,511.3197,1900.0
2021-07-26 09:50:00,523.91,524.28,523.59,524.28,6505.0,511.4466,511.8078,511.1342,511.8078,6505.0
2021-07-26 09:55:00,524.08,525.34,524.0,525.34,2248.0,511.6126,512.8426,511.5345,512.8426,2248.0
2021-07-26 10:00:00,525.57,526.11,524.93,525.14,3842.0,513.0671,513.5943,512.4424,512.6474,3842.0
2021-07-26 10:05:00,525.38,525.66,525.18,525.54,2300.0,512.8816,513.155,512.6864,513.0378,2300.0
2021-07-26 10:10:00,525.53,525.87,525.05,525.63,7861.0,513.0281,513.36,512.5595,513.1257,7861.0
2021-07-26 10:15:00,525.45,526.16,525.26,526.16,6952.0,512.95,513.6431,512.7645,513.6431,6952.0
2021-07-26 10:20:00,525.69,525.92,525.54,525.91,3151.0,513.1843,513.4088,513.0378,513.399,3151.0
2021-07-26 10:25:00,525.78,525.81,525.52,525.76,3777.0,513.2721,513.3014,513.0183,513.2526,3777.0
2021-07-26 10:30:00,525.66,527.02,525.66,526.95,3090.0,513.155,514.4826,513.155,514.4143,3090.0
2021-07-26 10:35:00,526.98,527.3,526.89,527.3,2242.0,514.4436,514.756,514.3557,514.756,2242.0
2021-07-26 10:40:00,526.93,526.93,525.94,525.94,1123.0,514.3948,514.3948,513.4283,513.4283,1123.0
2021-07-26 10:45:00,526.2,526.2,525.6,525.61,2475.0,513.6821,513.6821,513.0964,513.1062,2475.0
2021-07-26 10:50:00,525.45,526.63,525.44,526.25,6716.0,512.95,514.1019,512.9402,513.731,6716.0
2021-07-26 10:55:00,526.25,527.22,526.25,526.84,2049.0,513.731,514.6779,513.731,514.3069,2049.0
2021-07-26 11:00:00,526.89,527.21,526.72,527.12,8363.0,514.3557,514.6681,514.1898,514.5803,8363.0
2021-07-26 11:05:00,526.91,527.52,526.72,527.02,4237.0,514.3753,514.9707,514.1898,514.4826,4237.0
2021-07-26 11:10:00,527.43,527.97,527.24,527.8,2139.0,514.8829,515.41,514.6974,515.2441,2139.0
2021-07-26 11:15:00,527.88,528.09,527.82,528.09,2819.0,515.3222,515.5272,515.2636,515.5272,2819.0
2021-07-26 11:20:00,528.08,528.36,527.85,528.14,2625.0,515.5174,515.7908,515.2929,515.576,2625.0
2021-07-26 11:25:00,528.06,528.24,528.01,528.19,3000.0,515.4979,515.6736,515.4491,515.6248,3000.0
2021-07-26 11:30:00,527.99,528.96,527.98,528.72,2915.0,515.4296,516.3765,515.4198,516.1422,2915.0
2021-07-26 11:35:00,528.82,528.95,528.66,528.88,2920.0,516.2398,516.3667,516.0836,516.2984,2920.0
2021-07-26 11:40:00,528.83,529.33,528.83,529.27,2213.0,516.2496,516.7377,516.2496,516.6791,2213.0
2021-07-26 11:45:00,529.39,529.39,529.15,529.34,2040.0,516.7963,516.7963,516.562,516.7474,2040.0
2021-07-26 11:50:00,529.29,529.48,529.12,529.29,2817.0,516.6986,516.8841,516.5327,516.6986,2817.0
2021-07-26 11:55:00,529.6,530.18,529.6,529.89,3318.0,517.0013,517.5675,517.0013,517.2844,3318.0
2021-07-26 12:00:00,530.03,530.23,528.99,529.0,1519.0,517.421,517.6163,516.4058,516.4155,1519.0
2021-07-26 12:05:00,529.1,529.19,528.87,528.98,1920.0,516.5132,516.601,516.2886,516.396,1920.0
2021-07-26 12:10:00,529.1,529.2,528.97,529.19,1200.0,516.5132,516.6108,516.3862,516.601,1200.0
2021-07-26 12:15:00,529.24,529.34,529.1,529.1,1810.0,516.6498,516.7474,516.5132,516.5132,1810.0
2021-07-26 12:20:00,529.11,529.2,528.78,528.78,3088.0,516.5229,516.6108,516.2008,516.2008,3088.0
2021-07-26 12:25:00,528.82,528.83,528.71,528.74,4544.0,516.2398,516.2496,516.1324,516.1617,4544.0
2021-07-26 12:30:00,528.71,528.71,528.35,528.4,1997.0,516.1324,516.1324,515.781,515.8298,1997.0
2021-07-26 12:35:00,528.31,528.42,528.18,528.18,1080.0,515.7419,515.8493,515.615,515.615,1080.0
2021-07-26 12:40:00,528.12,528.2,527.79,527.79,1626.0,515.5565,515.6346,515.2343,515.2343,1626.0
2021-07-26 12:45:00,527.75,527.75,527.41,527.71,1700.0,515.1953,515.1953,514.8634,515.1562,1700.0
2021-07-26 12:50:00,527.61,527.82,527.55,527.55,1126.0,515.0586,515.2636,515.0,515.0,1126.0
2021-07-26 12:55:00,527.56,527.82,527.49,527.81,4000.0,515.0098,515.2636,514.9415,515.2538,4000.0
2021-07-26 13:00:00,527.79,528.03,527.79,527.94,1936.0,515.2343,515.4686,515.2343,515.3807,1936.0
2021-07-26 13:05:00,528.09,528.17,527.93,528.06,1238.0,515.5272,515.6053,515.371,515.4979,1238.0
2021-07-26 13:10:00,528.17,528.19,527.93,528.13,2686.0,515.6053,515.6248,515.371,515.5662,2686.0
2021-07-26 13:15:00,528.21,528.89,528.13,528.77,2341.0,515.6443,516.3081,515.5662,516.191,2341.0
2021-07-26 13:20:00,528.65,528.74,528.35,528.5,1775.0,516.0739,516.1617,515.781,515.9274,1775.0
2021-07-26 13:25:00,528.57,528.69,528.48,528.64,2030.0,515.9958,516.1129,515.9079,516.0641,2030.0
2021-07-26 13:30:00,528.73,528.86,528.57,528.69,3502.0,516.152,516.2789,515.9958,516.1129,3502.0
2021-07-26 13:35:00,528.68,528.75,528.6,528.7,4009.0,516.1031,516.1715,516.025,516.1227,4009.0
2021-07-26 13:40:00,528.77,529.09,528.7,529.07,3513.0,516.191,516.5034,516.1227,516.4839,3513.0
2021-07-26 13:45:00,529.13,529.28,529.09,529.19,2300.0,516.5424,516.6889,516.5034,516.601,2300.0
2021-07-26 13:50:00,529.29,529.29,529.17,529.29,1942.0,516.6986,516.6986,516.5815,516.6986,1942.0
2021-07-26 13:55:00,529.3,529.5,529.17,529.5,1976.0,516.7084,516.9036,516.5815,516.9036,1976.0
2021-07-26 14:00:00,529.46,529.67,529.39,529.67,3655.0,516.8646,517.0696,516.7963,517.0696,3655.0
2021-07-26 14:05:00,529.69,529.83,529.46,529.46,2602.0,517.0891,517.2258,516.8646,516.8646,2602.0
2021-07-26 14:10:00,529.53,529.55,529.15,529.15,1294.0,516.9329,516.9524,516.562,516.562,1294.0
2021-07-26 14:15:00,528.92,529.07,528.8,529.05,2284.0,516.3374,516.4839,516.2203,516.4643,2284.0
2021-07-26 14:20:00,529.11,529.14,528.85,528.98,1512.0,516.5229,516.5522,516.2691,516.396,1512.0
2021-07-26 14:25:00,528.95,529.0,528.63,529.0,3056.0,516.3667,516.4155,516.0543,516.4155,3056.0
2021-07-26 14:30:00,529.02,529.21,528.95,529.05,1300.0,516.4351,516.6205,516.3667,516.4643,1300.0
2021-07-26 14:35:00,529.17,529.17,528.82,528.87,2233.0,516.5815,516.5815,516.2398,516.2886,2233.0
2021-07-26 14:40:00,529.0,529.16,529.0,529.16,700.0,516.4155,516.5717,516.4155,516.5717,700.0
2021-07-26 14:45:00,529.16,529.19,529.04,529.04,646.0,516.5717,516.601,516.4546,516.4546,646.0
2021-07-26 14:50:00,529.04,529.12,528.95,529.04,2303.0,516.4546,516.5327,516.3667,516.4546,2303.0
2021-07-26 14:55:00,529.05,529.21,528.99,529.12,2553.0,516.4643,516.6205,516.4058,516.5327,2553.0
2021-07-26 15:00:00,529.03,529.35,528.95,528.96,2275.0,516.4448,516.7572,516.3667,516.3765,2275.0
2021-07-26 15:05:00,529.08,529.11,528.61,528.82,5539.0,516.4936,516.5229,516.0348,516.2398,5539.0
2021-07-26 15:10:00,528.71,528.81,528.66,528.74,3221.0,516.1324,516.2301,516.0836,516.1617,3221.0
2021-07-26 15:15:00,528.7,528.84,528.34,528.36,2900.0,516.1227,516.2593,515.7712,515.7908,2900.0
2021-07-26 15:20:00,528.42,528.7,528.39,528.44,3535.0,515.8493,516.1227,515.82,515.8689,3535.0
2021-07-26 15:25:00,528.28,528.92,528.28,528.66,5168.0,515.7127,516.3374,515.7127,516.0836,5168.0
2021-07-26 15:30:00,528.55,528.55,528.0,528.12,7937.0,515.9762,515.9762,515.4393,515.5565,7937.0
2021-07-26 15:35:00,528.07,528.3,528.04,528.17,3405.0,515.5077,515.7322,515.4784,515.6053,3405.0
2021-07-26 15:40:00,528.23,528.4,528.12,528.24,4758.0,515.6639,515.8298,515.5565,515.6736,4758.0
2021-07-26 15:45:00,528.25,528.53,528.14,528.14,3400.0,515.6834,515.9567,515.576,515.576,3400.0
2021-07-26 15:50:00,528.19,529.35,528.19,529.12,14677.0,515.6248,516.7572,515.6248,516.5327,14677.0
2021-07-26 15:55:00,529.25,529.39,528.79,529.29,23095.0,516.6596,516.7963,516.2105,516.6986,23095.0
2021-07-27 09:30:00,528.02,529.7,528.01,528.52,21418.0,515.4588,517.0989,515.4491,515.947,21418.0
2021-07-27 09:35:00,528.19,529.47,527.75,528.25,8619.0,515.6248,516.8744,515.1953,515.6834,8619.0
2021-07-27 09:40:00,528.19,528.38,527.21,527.74,5266.0,515.6248,515.8103,514.6681,515.1855,5266.0
2021-07-27 09:45:00,528.11,528.55,527.68,528.51,8924.0,515.5467,515.9762,515.1269,515.9372,8924.0
2021-07-27 09:50:00,528.64,528.99,528.44,528.72,3400.0,516.0641,516.4058,515.8689,516.1422,3400.0
2021-07-27 09:55:00,528.93,529.85,528.56,529.85,3468.0,516.3472,517.2453,515.986,517.2453,3468.0
2021-07-27 10:00:00,529.34,530.52,529.32,529.67,7225.0,516.7474,517.8994,516.7279,517.0696,7225.0
2021-07-27 10:05:00,528.71,529.26,527.75,528.69,7729.0,516.1324,516.6693,515.1953,516.1129,7729.0
2021-07-27 10:10:00,528.86,529.05,527.66,527.66,5911.0,516.2789,516.4643,515.1074,515.1074,5911.0
2021-07-27 10:15:00,527.5,527.9,526.76,527.4,2089.0,514.9512,515.3417,514.2288,514.8536,2089.0
2021-07-27 10:20:00,527.08,527.56,526.83,527.26,1604.0,514.5412,515.0098,514.2972,514.7169,1604.0
2021-07-27 10:25:00,527.11,527.56,526.78,526.78,4550.0,514.5705,515.0098,514.2483,514.2483,4550.0
2021-07-27 10:30:00,526.63,526.84,523.83,524.13,3557.0,514.1019,514.3069,511.3685,511.6614,3557.0
2021-07-27 10:35:00,523.94,524.21,522.91,523.99,3017.0,511.4759,511.7395,510.4704,511.5247,3017.0
2021-07-27 10:40:00,523.66,523.66,522.36,522.58,3486.0,511.2026,511.2026,509.9335,510.1483,3486.0
2021-07-27 10:45:00,522.48,522.49,521.63,521.77,2900.0,510.0506,510.0604,509.2209,509.3575,2900.0
2021-07-27 10:50:00,521.86,522.66,521.0,521.05,5140.0,509.4454,510.2264,508.6058,508.6547,5140.0
2021-07-27 10:55:00,521.22,522.03,520.82,521.49,4045.0,508.8206,509.6113,508.4301,509.0842,4045.0
2021-07-27 11:00:00,521.25,521.98,521.25,521.38,4692.0,508.8499,509.5625,508.8499,508.9768,4692.0
2021-07-27 11:05:00,521.35,521.35,520.43,520.59,2746.0,508.9475,508.9475,508.0494,508.2056,2746.0
2021-07-27 11:10:00,520.42,521.02,520.03,520.88,3514.0,508.0396,508.6254,507.6589,508.4887,3514.0
2021-07-27 11:15:00,520.87,520.87,518.63,518.87,3667.0,508.4789,508.4789,506.2922,506.5265,3667.0
2021-07-27 11:20:00,518.82,519.15,518.67,519.07,5869.0,506.4777,506.7999,506.3313,506.7218,5869.0
2021-07-27 11:25:00,518.99,519.19,518.57,519.15,5532.0,506.6437,506.8389,506.2337,506.7999,5532.0
2021-07-27 11:30:00,519.3,519.3,517.27,517.88,5707.0,506.9463,506.9463,504.9646,505.5601,5707.0
2021-07-27 11:35:00,517.64,518.45,517.64,518.38,2600.0,505.3258,506.1165,505.3258,506.0482,2600.0
2021-07-27 11:40:00,518.09,519.06,518.09,518.67,14623.0,505.7651,506.712,505.7651,506.3313,14623.0
2021-07-27 11:45:00,518.88,519.68,518.75,519.3,8051.0,506.5363,507.3172,506.4094,506.9463,8051.0
2021-07-27 11:50:00,519.38,519.98,518.97,519.83,8580.0,507.0244,507.6101,506.6241,507.4637,8580.0
2021-07-27 11:55:00,519.6,519.79,519.23,519.29,7243.0,507.2392,507.4246,506.878,506.9365,7243.0
2021-07-27 12:00:00,519.27,519.27,517.24,517.95,7779.0,506.917,506.917,504.9353,505.6284,7779.0
2021-07-27 12:05:00,517.13,518.0,516.88,518.0,3600.0,504.8279,505.6772,504.5839,505.6772,3600.0
2021-07-27 12:10:00,518.04,518.04,517.53,517.72,3328.0,505.7163,505.7163,505.2184,505.4039,3328.0
2021-07-27 12:15:00,517.84,518.5,517.44,518.5,4051.0,505.521,506.1653,505.1305,506.1653,4051.0
2021-07-27 12:20:00,518.33,519.12,518.22,518.78,2400.0,505.9994,506.7706,505.892,506.4387,2400.0
2021-07-27 12:25:00,518.79,519.09,518.66,519.01,2400.0,506.4484,506.7413,506.3215,506.6632,2400.0
2021-07-27 12:30:00,518.99,519.21,518.03,518.03,4373.0,506.6437,506.8584,505.7065,505.7065,4373.0
2021-07-27 12:35:00,518.01,518.92,518.01,518.75,3768.0,505.687,506.5753,505.687,506.4094,3768.0
2021-07-27 12:40:00,518.88,519.44,518.7,519.33,7834.0,506.5363,507.083,506.3606,506.9756,7834.0
2021-07-27 12:45:00,519.33,519.75,519.2,519.29,3606.0,506.9756,507.3856,506.8487,506.9365,3606.0
2021-07-27 12:50:00,519.25,519.52,518.68,518.73,2782.0,506.8975,507.1611,506.341,506.3898,2782.0
2021-07-27 12:55:00,518.51,518.71,517.85,517.93,3500.0,506.1751,506.3703,505.5308,505.6089,3500.0
2021-07-27 13:00:00,518.06,518.3,517.68,517.68,3700.0,505.7358,505.9701,505.3648,505.3648,3700.0
2021-07-27 13:05:00,517.82,518.32,517.64,518.24,4420.0,505.5015,505.9896,505.3258,505.9115,4420.0
2021-07-27 13:10:00,517.91,517.91,517.15,517.19,10810.0,505.5894,505.5894,504.8474,504.8865,10810.0
2021-07-27 13:15:00,517.1,517.98,517.05,517.11,13110.0,504.7986,505.6577,504.7498,504.8084,13110.0
2021-07-27 13:20:00,517.19,517.19,516.51,516.71,5920.0,504.8865,504.8865,504.2227,504.4179,5920.0
2021-07-27 13:25:00,516.84,517.53,516.44,517.53,7927.0,504.5448,505.2184,504.1543,505.2184,7927.0
2021-07-27 13:30:00,517.22,517.79,516.91,517.77,5025.0,504.9158,505.4722,504.6131,505.4527,5025.0
2021-07-27 13:35:00,517.57,518.28,517.57,518.13,3608.0,505.2574,505.9506,505.2574,505.8041,3608.0
2021-07-27 13:40:00,518.09,518.09,517.54,517.88,3008.0,505.7651,505.7651,505.2282,505.5601,3008.0
2021-07-27 13:45:00,517.86,518.5,517.75,518.3,2936.0,505.5405,506.1653,505.4332,505.9701,2936.0
2021-07-27 13:50:00,518.21,518.21,517.69,517.94,3422.0,505.8822,505.8822,505.3746,505.6186,3422.0
2021-07-27 13:55:00,517.77,518.15,517.27,517.37,5302.0,505.4527,505.8236,504.9646,505.0622,5302.0
2021-07-27 14:00:00,517.45,518.48,517.4,518.3,3600.0,505.1403,506.1458,505.0915,505.9701,3600.0
2021-07-27 14:05:00,518.32,518.94,518.31,518.85,2600.0,505.9896,506.5949,505.9798,506.507,2600.0
2021-07-27 14:10:00,518.91,519.26,518.8,519.24,2508.0,506.5656,506.9072,506.4582,506.8877,2508.0
2021-07-27 14:15:00,519.05,519.77,519.05,519.43,2978.0,506.7022,507.4051,506.7022,507.0732,2978.0
2021-07-27 14:20:00,519.47,519.93,519.47,519.69,2901.0,507.1122,507.5613,507.1122,507.327,2901.0
2021-07-27 14:25:00,519.71,519.82,519.36,519.5,2600.0,507.3465,507.4539,507.0049,507.1415,2600.0
2021-07-27 14:30:00,519.62,520.05,519.4,519.77,4487.0,507.2587,507.6784,507.0439,507.4051,4487.0
2021-07-27 14:35:00,519.86,520.42,519.77,519.91,1867.0,507.493,508.0396,507.4051,507.5418,1867.0
2021-07-27 14:40:00,519.92,520.1,519.85,520.1,2600.0,507.5515,507.7273,507.4832,507.7273,2600.0
2021-07-27 14:45:00,520.2,520.65,520.1,520.51,2515.0,507.8249,508.2642,507.7273,508.1275,2515.0
2021-07-27 14:50:00,520.62,520.66,520.24,520.5,3915.0,508.2349,508.2739,507.8639,508.1177,3915.0
2021-07-27 14:55:00,520.54,521.66,520.54,521.66,6587.0,508.1568,509.2501,508.1568,509.2501,6587.0
2021-07-27 15:00:00,521.75,522.07,521.67,522.05,7771.0,509.338,509.6504,509.2599,509.6309,7771.0
2021-07-27 15:05:00,522.01,522.12,521.82,522.02,7200.0,509.5918,509.6992,509.4063,509.6016,7200.0
2021-07-27 15:10:00,522.0,522.06,521.27,521.54,7300.0,509.5821,509.6406,508.8694,509.133,7300.0
2021-07-27 15:15:00,521.46,521.67,521.25,521.55,7240.0,509.0549,509.2599,508.8499,509.1428,7240.0
2021-07-27 15:20:00,521.63,522.26,521.56,522.18,5949.0,509.2209,509.8359,509.1525,509.7578,5949.0
2021-07-27 15:25:00,522.25,522.32,522.01,522.06,4782.0,509.8261,509.8944,509.5918,509.6406,4782.0
2021-07-27 15:30:00,522.07,522.75,521.97,522.52,4751.0,509.6504,510.3142,509.5528,510.0897,4751.0
2021-07-27 15:35:00,522.36,522.46,522.08,522.25,6400.0,509.9335,510.0311,509.6602,509.8261,6400.0
2021-07-27 15:40:00,522.08,522.35,521.6,522.35,7942.0,509.6602,509.9237,509.1916,509.9237,7942.0
2021-07-27 15:45:00,522.32,522.56,521.91,522.24,8323.0,509.8944,510.1287,509.4942,509.8163,8323.0
2021-07-27 15:50:00,522.35,522.81,522.01,522.01,26579.0,509.9237,510.3728,509.5918,509.5918,26579.0
2021-07-27 15:55:00,522.01,523.18,521.91,522.94,50955.0,509.5918,510.734,509.4942,510.4997,50955.0
2021-07-28 09:30:00,525.17,526.52,524.59,525.71,15573.0,512.6766,513.9945,512.1104,513.2038,15573.0
2021-07-28 09:35:00,524.52,524.85,523.01,523.03,3390.0,512.0421,512.3643,510.568,510.5876,3390.0
2021-07-28 09:40:00,522.69,523.1,521.14,522.51,3933.0,510.2556,510.6559,508.7425,510.0799,3933.0
2021-07-28 09:45:00,522.25,523.23,522.25,522.59,2836.0,509.8261,510.7828,509.8261,510.158,2836.0
2021-07-28 09:50:00,522.95,524.35,522.95,524.35,2889.0,510.5095,511.8762,510.5095,511.8762,2889.0
2021-07-28 09:55:00,524.62,525.47,524.55,524.66,2749.0,512.1397,512.9695,512.0714,512.1788,2749.0
2021-07-28 10:00:00,524.72,525.44,524.67,524.8,2148.0,512.2374,512.9402,512.1885,512.3154,2148.0
2021-07-28 10:05:00,524.58,524.67,523.77,524.67,2124.0,512.1007,512.1885,511.3099,512.1885,2124.0
2021-07-28 10:10:00,524.65,524.91,524.43,524.43,1000.0,512.169,512.4228,511.9542,511.9542,1000.0
2021-07-28 10:15:00,524.95,526.12,524.77,526.1,4082.0,512.4619,513.604,512.2862,513.5845,4082.0
2021-07-28 10:20:00,526.06,526.28,525.37,526.27,2140.0,513.5455,513.7602,512.8719,513.7505,2140.0
2021-07-28 10:25:00,526.0,526.79,526.0,526.79,1200.0,513.4869,514.2581,513.4869,514.2581,1200.0
2021-07-28 10:30:00,526.42,527.03,526.05,526.8,5077.0,513.8969,514.4924,513.5357,514.2679,5077.0
2021-07-28 10:35:00,527.06,527.23,526.58,526.65,1787.0,514.5217,514.6876,514.0531,514.1214,1787.0
2021-07-28 10:40:00,526.52,526.53,524.01,524.01,1400.0,513.9945,514.0043,511.5442,511.5442,1400.0
2021-07-28 10:45:00,524.28,525.39,524.28,525.34,2936.0,511.8078,512.8914,511.8078,512.8426,2936.0
2021-07-28 10:50:00,525.65,527.12,525.65,527.08,3109.0,513.1452,514.5803,513.1452,514.5412,3109.0
2021-07-28 10:55:00,527.05,527.15,526.4,526.44,3540.0,514.5119,514.6095,513.8774,513.9164,3540.0
2021-07-28 11:00:00,526.28,526.5,526.16,526.41,1354.0,513.7602,513.975,513.6431,513.8871,1354.0
2021-07-28 11:05:00,526.8,526.91,526.24,526.43,2500.0,514.2679,514.3753,513.7212,513.9067,2500.0
2021-07-28 11:10:00,526.65,526.65,525.99,526.21,2644.0,514.1214,514.1214,513.4771,513.6919,2644.0
2021-07-28 11:15:00,526.38,526.44,525.55,525.81,2100.0,513.8579,513.9164,513.0476,513.3014,2100.0
2021-07-28 11:20:00,525.61,525.82,524.2,524.2,1800.0,513.1062,513.3112,511.7297,511.7297,1800.0
2021-07-28 11:25:00,524.4,524.52,524.07,524.52,2801.0,511.925,512.0421,511.6028,512.0421,2801.0
2021-07-28 11:30:00,524.37,525.16,524.36,525.04,3900.0,511.8957,512.6669,511.8859,512.5497,3900.0
2021-07-28 11:35:00,525.16,525.27,524.74,524.97,3900.0,512.6669,512.7743,512.2569,512.4814,3900.0
2021-07-28 11:40:00,524.85,524.97,524.36,524.4,3020.0,512.3643,512.4814,511.8859,511.925,3020.0
2021-07-28 11:45:00,524.72,524.99,524.21,524.38,3241.0,512.2374,512.5009,511.7395,511.9054,3241.0
2021-07-28 11:50:00,524.6,524.6,524.24,524.28,6018.0,512.1202,512.1202,511.7688,511.8078,6018.0
2021-07-28 11:55:00,524.44,525.23,524.44,525.23,1200.0,511.964,512.7352,511.964,512.7352,1200.0
2021-07-28 12:00:00,525.09,525.5,525.08,525.36,1786.0,512.5985,512.9988,512.5888,512.8621,1786.0
2021-07-28 12:05:00,525.07,525.92,524.94,525.89,3684.0,512.579,513.4088,512.4521,513.3795,3684.0
2021-07-28 12:10:00,525.81,525.95,525.6,525.76,2200.0,513.3014,513.4381,513.0964,513.2526,2200.0
2021-07-28 12:15:00,525.7,525.76,524.61,524.62,4277.0,513.194,513.2526,512.13,512.1397,4277.0
2021-07-28 12:20:00,524.54,524.57,524.1,524.52,1966.0,512.0616,512.0909,511.6321,512.0421,1966.0
2021-07-28 12:25:00,524.29,524.66,524.28,524.66,1200.0,511.8176,512.1788,511.8078,512.1788,1200.0
2021-07-28 12:30:00,524.62,524.63,524.37,524.63,800.0,512.1397,512.1495,511.8957,512.1495,800.0
2021-07-28 12:35:00,524.58,524.58,523.75,523.75,1500.0,512.1007,512.1007,511.2904,511.2904,1500.0
2021-07-28 12:40:00,523.79,524.08,523.13,523.55,7222.0,511.3295,511.6126,510.6852,511.0952,7222.0
2021-07-28 12:45:00,523.55,523.66,523.53,523.66,400.0,511.0952,511.2026,511.0757,511.2026,400.0
2021-07-28 12:50:00,523.51,523.69,523.17,523.25,2964.0,511.0561,511.2319,510.7242,510.8023,2964.0
2021-07-28 12:55:00,523.26,523.56,523.21,523.56,5705.0,510.8121,511.1049,510.7633,511.1049,5705.0
2021-07-28 13:00:00,523.44,523.61,522.59,522.68,1902.0,510.9878,511.1538,510.158,510.2459,1902.0
2021-07-28 13:05:00,522.83,522.84,522.49,522.59,1748.0,510.3923,510.4021,510.0604,510.158,1748.0
2021-07-28 13:10:00,522.81,522.83,522.64,522.74,744.0,510.3728,510.3923,510.2068,510.3045,744.0
2021-07-28 13:15:00,522.7,522.7,521.8,521.99,1906.0,510.2654,510.2654,509.3868,509.5723,1906.0
2021-07-28 13:20:00,521.98,521.98,521.55,521.69,2197.0,509.5625,509.5625,509.1428,509.2794,2197.0
2021-07-28 13:25:00,521.47,521.91,521.47,521.81,700.0,509.0647,509.4942,509.0647,509.3966,700.0
2021-07-28 13:30:00,521.68,522.15,521.68,522.15,3126.0,509.2697,509.7285,509.2697,509.7285,3126.0
2021-07-28 13:35:00,522.16,522.16,521.58,521.58,1075.0,509.7383,509.7383,509.172,509.172,1075.0
2021-07-28 13:40:00,521.75,522.25,521.75,522.23,2221.0,509.338,509.8261,509.338,509.8066,2221.0
2021-07-28 13:45:00,522.09,522.48,522.08,522.35,2446.0,509.6699,510.0506,509.6602,509.9237,2446.0
2021-07-28 13:50:00,522.21,522.34,521.86,522.12,2600.0,509.7871,509.914,509.4454,509.6992,2600.0
2021-07-28 13:55:00,522.05,522.45,521.83,521.83,3287.0,509.6309,510.0214,509.4161,509.4161,3287.0
2021-07-28 14:00:00,521.86,522.81,520.93,522.55,3797.0,509.4454,510.3728,508.5375,510.119,3797.0
2021-07-28 14:05:00,522.4,522.67,521.85,522.06,4317.0,509.9725,510.2361,509.4356,509.6406,4317.0
2021-07-28 14:10:00,522.18,523.27,522.15,523.04,2087.0,509.7578,510.8218,509.7285,510.5973,2087.0
2021-07-28 14:15:00,523.17,523.87,523.17,523.37,1712.0,510.7242,511.4076,510.7242,510.9195,1712.0
2021-07-28 14:20:00,523.1,523.33,522.91,523.19,1027.0,510.6559,510.8804,510.4704,510.7437,1027.0
2021-07-28 14:25:00,523.45,523.53,522.7,522.93,3119.0,510.9976,511.0757,510.2654,510.4899,3119.0
2021-07-28 14:30:00,522.68,522.93,522.41,522.54,2065.0,510.2459,510.4899,509.9823,510.1092,2065.0
2021-07-28 14:35:00,522.54,522.54,521.5,522.46,2541.0,510.1092,510.1092,509.094,510.0311,2541.0
2021-07-28 14:40:00,523.17,523.69,523.16,523.22,2026.0,510.7242,511.2319,510.7145,510.773,2026.0
2021-07-28 14:45:00,523.16,523.63,523.07,523.63,2254.0,510.7145,511.1733,510.6266,511.1733,2254.0
2021-07-28 14:50:00,523.86,523.94,522.76,522.85,3200.0,511.3978,511.4759,510.324,510.4118,3200.0
2021-07-28 14:55:00,522.68,523.03,522.48,522.6,4249.0,510.2459,510.5876,510.0506,510.1678,4249.0
2021-07-28 15:00:00,522.76,523.04,522.36,522.42,5959.0,510.324,510.5973,509.9335,509.9921,5959.0
2021-07-28 15:05:00,522.44,522.57,522.17,522.57,1200.0,510.0116,510.1385,509.748,510.1385,1200.0
2021-07-28 15:10:00,522.55,523.19,522.37,523.01,2398.0,510.119,510.7437,509.9433,510.568,2398.0
2021-07-28 15:15:00,523.26,523.55,522.91,523.23,4165.0,510.8121,511.0952,510.4704,510.7828,4165.0
2021-07-28 15:20:00,523.12,523.27,522.87,523.17,4554.0,510.6754,510.8218,510.4314,510.7242,4554.0
2021-07-28 15:25:00,523.31,523.57,523.19,523.5,2350.0,510.8609,511.1147,510.7437,511.0464,2350.0
2021-07-28 15:30:00,523.56,523.87,523.56,523.87,3514.0,511.1049,511.4076,511.1049,511.4076,3514.0
2021-07-28 15:35:00,523.88,524.13,523.62,523.93,6734.0,511.4173,511.6614,511.1635,511.4661,6734.0
2021-07-28 15:40:00,523.8,524.23,523.76,524.16,3488.0,511.3392,511.759,511.3002,511.6907,3488.0
2021-07-28 15:45:00,523.92,524.09,523.46,523.55,6204.0,511.4564,511.6223,511.0073,511.0952,6204.0
2021-07-28 15:50:00,523.9,523.93,522.49,522.54,31432.0,511.4369,511.4661,510.0604,510.1092,31432.0
2021-07-28 15:55:00,522.75,523.57,522.0,523.15,23415.0,510.3142,511.1147,509.5821,510.7047,23415.0
2021-07-29 09:30:00,521.21,523.43,521.21,523.43,18201.0,508.8109,510.978,508.8109,510.978,18201.0
2021-07-29 09:35:00,524.91,524.91,524.29,524.79,3680.0,512.4228,512.4228,511.8176,512.3057,3680.0
2021-07-29 09:40:00,525.04,525.45,524.93,525.14,2600.0,512.5497,512.95,512.4424,512.6474,2600.0
2021-07-29 09:45:00,525.11,526.29,525.11,525.51,3418.0,512.6181,513.77,512.6181,513.0086,3418.0
2021-07-29 09:50:00,525.54,527.5,525.18,527.5,4231.0,513.0378,514.9512,512.6864,514.9512,4231.0
2021-07-29 09:55:00,527.52,527.52,526.56,526.64,2100.0,514.9707,514.9707,514.0336,514.1117,2100.0
2021-07-29 10:00:00,527.0,528.09,526.77,527.97,6217.0,514.4631,515.5272,514.2386,515.41,6217.0
2021-07-29 10:05:00,527.94,527.94,526.87,526.95,2100.0,515.3807,515.3807,514.3362,514.4143,2100.0
2021-07-29 10:10:00,527.32,527.64,526.9,527.0,3062.0,514.7755,515.0879,514.3655,514.4631,3062.0
2021-07-29 10:15:00,526.95,528.11,526.93,527.61,2542.0,514.4143,515.5467,514.3948,515.0586,2542.0
2021-07-29 10:20:00,527.37,527.51,525.45,525.66,5546.0,514.8243,514.961,512.95,513.155,5546.0
2021-07-29 10:25:00,525.84,526.77,525.84,526.75,1728.0,513.3307,514.2386,513.3307,514.2191,1728.0
2021-07-29 10:30:00,527.3,527.37,526.73,526.85,4486.0,514.756,514.8243,514.1995,514.3167,4486.0
2021-07-29 10:35:00,526.68,526.94,526.23,526.32,8276.0,514.1507,514.4045,513.7114,513.7993,8276.0
2021-07-29 10:40:00,526.34,526.94,525.38,525.45,12126.0,513.8188,514.4045,512.8816,512.95,12126.0
2021-07-29 10:45:00,525.12,525.22,524.36,524.68,10389.0,512.6278,512.7255,511.8859,512.1983,10389.0
2021-07-29 10:50:00,524.92,526.0,524.75,525.59,13614.0,512.4326,513.4869,512.2666,513.0867,13614.0
2021-07-29 10:55:00,525.55,526.55,525.44,526.54,8592.0,513.0476,514.0238,512.9402,514.0141,8592.0
2021-07-29 11:00:00,526.7,527.32,526.7,527.06,1300.0,514.1702,514.7755,514.1702,514.5217,1300.0
2021-07-29 11:05:00,527.07,527.32,526.86,527.11,1500.0,514.5314,514.7755,514.3264,514.5705,1500.0
2021-07-29 11:10:00,527.5,527.67,527.1,527.41,5300.0,514.9512,515.1172,514.5607,514.8634,5300.0
2021-07-29 11:15:00,527.5,527.85,527.42,527.54,1544.0,514.9512,515.2929,514.8731,514.9903,1544.0
2021-07-29 11:20:00,527.84,528.2,527.74,528.12,1291.0,515.2831,515.6346,515.1855,515.5565,1291.0
2021-07-29 11:25:00,528.13,528.7,528.02,528.08,2792.0,515.5662,516.1227,515.4588,515.5174,2792.0
2021-07-29 11:30:00,528.44,528.45,527.79,528.45,1410.0,515.8689,515.8786,515.2343,515.8786,1410.0
2021-07-29 11:35:00,528.45,528.47,528.04,528.3,1500.0,515.8786,515.8981,515.4784,515.7322,1500.0
2021-07-29 11:40:00,528.25,528.48,528.24,528.46,1180.0,515.6834,515.9079,515.6736,515.8884,1180.0
2021-07-29 11:45:00,528.49,529.44,528.49,529.44,1926.0,515.9177,516.8451,515.9177,516.8451,1926.0
2021-07-29 11:50:00,529.36,529.44,528.3,528.36,1810.0,516.767,516.8451,515.7322,515.7908,1810.0
2021-07-29 11:55:00,528.21,528.3,527.92,528.15,1220.0,515.6443,515.7322,515.3612,515.5858,1220.0
2021-07-29 12:00:00,528.15,528.37,527.81,528.37,2021.0,515.5858,515.8005,515.2538,515.8005,2021.0
2021-07-29 12:05:00,528.4,528.79,528.28,528.59,2812.0,515.8298,516.2105,515.7127,516.0153,2812.0
2021-07-29 12:10:00,529.09,529.2,528.88,528.88,409.0,516.5034,516.6108,516.2984,516.2984,409.0
2021-07-29 12:15:00,528.94,528.97,528.69,528.7,1800.0,516.357,516.3862,516.1129,516.1227,1800.0
2021-07-29 12:20:00,528.58,528.81,528.35,528.64,2734.0,516.0055,516.2301,515.781,516.0641,2734.0
2021-07-29 12:25:00,528.69,528.69,528.38,528.38,300.0,516.1129,516.1129,515.8103,515.8103,300.0
2021-07-29 12:30:00,528.51,528.87,528.45,528.6,2515.0,515.9372,516.2886,515.8786,516.025,2515.0
2021-07-29 12:35:00,528.75,528.98,528.7,528.74,1072.0,516.1715,516.396,516.1227,516.1617,1072.0
2021-07-29 12:40:00,528.71,528.72,527.78,527.78,2896.0,516.1324,516.1422,515.2246,515.2246,2896.0
2021-07-29 12:45:00,527.88,527.89,527.74,527.89,920.0,515.3222,515.3319,515.1855,515.3319,920.0
2021-07-29 12:50:00,528.05,528.39,528.05,528.38,1118.0,515.4881,515.82,515.4881,515.8103,1118.0
2021-07-29 12:55:00,527.8,527.95,527.8,527.92,600.0,515.2441,515.3905,515.2441,515.3612,600.0
2021-07-29 13:00:00,527.96,528.08,527.91,527.94,3464.0,515.4003,515.5174,515.3515,515.3807,3464.0
2021-07-29 13:05:00,527.73,527.73,527.32,527.32,1045.0,515.1757,515.1757,514.7755,514.7755,1045.0
2021-07-29 13:10:00,527.32,527.32,527.32,527.32,0.0,514.7755,514.7755,514.7755,514.7755,0.0
2021-07-29 13:15:00,527.46,527.53,527.0,527.11,2400.0,514.9122,514.9805,514.4631,514.5705,2400.0
2021-07-29 13:20:00,527.26,527.52,527.19,527.37,1121.0,514.7169,514.9707,514.6486,514.8243,1121.0
2021-07-29 13:25:00,527.59,527.61,527.58,527.61,300.0,515.0391,515.0586,515.0293,515.0586,300.0
2021-07-29 13:30:00,527.87,528.09,527.87,528.09,300.0,515.3124,515.5272,515.3124,515.5272,300.0
2021-07-29 13:35:00,528.12,528.16,527.71,527.71,1528.0,515.5565,515.5955,515.1562,515.1562,1528.0
2021-07-29 13:40:00,527.65,527.7,527.42,527.51,1627.0,515.0976,515.1465,514.8731,514.961,1627.0
2021-07-29 13:45:00,527.54,527.65,527.47,527.47,604.0,514.9903,515.0976,514.9219,514.9219,604.0
2021-07-29 13:50:00,527.42,527.58,527.38,527.4,900.0,514.8731,515.0293,514.8341,514.8536,900.0
2021-07-29 13:55:00,527.55,527.55,526.95,527.22,2100.0,515.0,515.0,514.4143,514.6779,2100.0
2021-07-29 14:00:00,527.32,527.66,527.3,527.66,2000.0,514.7755,515.1074,514.756,515.1074,2000.0
2021-07-29 14:05:00,527.69,527.73,527.38,527.47,700.0,515.1367,515.1757,514.8341,514.9219,700.0
2021-07-29 14:10:00,527.44,527.93,527.43,527.89,4400.0,514.8926,515.371,514.8829,515.3319,4400.0
2021-07-29 14:15:00,528.08,528.16,528.0,528.05,1402.0,515.5174,515.5955,515.4393,515.4881,1402.0
2021-07-29 14:20:00,527.65,527.82,527.48,527.82,1330.0,515.0976,515.2636,514.9317,515.2636,1330.0
2021-07-29 14:25:00,527.66,527.82,527.54,527.69,1200.0,515.1074,515.2636,514.9903,515.1367,1200.0
2021-07-29 14:30:00,527.86,527.95,527.74,527.92,1200.0,515.3027,515.3905,515.1855,515.3612,1200.0
2021-07-29 14:35:00,527.75,527.76,527.37,527.44,2132.0,515.1953,515.205,514.8243,514.8926,2132.0
2021-07-29 14:40:00,527.46,527.71,527.34,527.51,1380.0,514.9122,515.1562,514.795,514.961,1380.0
2021-07-29 14:45:00,527.51,527.55,527.24,527.26,3100.0,514.961,515.0,514.6974,514.7169,3100.0
2021-07-29 14:50:00,527.2,527.38,526.96,527.13,3613.0,514.6584,514.8341,514.4241,514.59,3613.0
2021-07-29 14:55:00,527.22,527.22,526.81,526.86,5225.0,514.6779,514.6779,514.2776,514.3264,5225.0
2021-07-29 15:00:00,526.89,527.01,526.77,526.88,6759.0,514.3557,514.4729,514.2386,514.346,6759.0
2021-07-29 15:05:00,526.86,527.44,526.84,527.44,1524.0,514.3264,514.8926,514.3069,514.8926,1524.0
2021-07-29 15:10:00,527.39,527.39,527.2,527.2,748.0,514.8438,514.8438,514.6584,514.6584,748.0
2021-07-29 15:15:00,527.04,527.25,526.48,526.66,8523.0,514.5022,514.7072,513.9555,514.1312,8523.0
2021-07-29 15:20:00,526.54,526.54,526.07,526.33,3100.0,514.0141,514.0141,513.5552,513.809,3100.0
2021-07-29 15:25:00,526.17,526.33,525.94,526.1,6204.0,513.6529,513.809,513.4283,513.5845,6204.0
2021-07-29 15:30:00,526.19,526.22,525.74,525.86,10510.0,513.6724,513.7017,513.2331,513.3502,10510.0
2021-07-29 15:35:00,525.86,526.36,525.4,525.97,13170.0,513.3502,513.8383,512.9012,513.4576,13170.0
2021-07-29 15:40:00,526.15,526.89,526.15,526.89,2400.0,513.6333,514.3557,513.6333,514.3557,2400.0
2021-07-29 15:45:00,526.72,526.88,526.37,526.37,3926.0,514.1898,514.346,513.8481,513.8481,3926.0
2021-07-29 15:50:00,526.2,526.26,525.24,525.51,17967.0,513.6821,513.7407,512.745,513.0086,17967.0
2021-07-29 15:55:00,525.28,525.94,525.24,525.51,25376.0,512.784,513.4283,512.745,513.0086,25376.0
2021-07-30 09:30:00,525.2,527.75,525.02,525.09,23974.0,512.7059,515.1953,512.5302,512.5985,23974.0
2021-07-30 09:35:00,525.48,526.92,525.43,525.5,4195.0,512.9793,514.385,512.9305,512.9988,4195.0
2021-07-30 09:40:00,525.58,526.92,525.31,526.51,8675.0,513.0769,514.385,512.8133,513.9848,8675.0
2021-07-30 09:45:00,526.97,527.35,526.13,527.03,6810.0,514.4338,514.8048,513.6138,514.4924,6810.0
2021-07-30 09:50:00,527.05,528.1,526.66,527.69,5920.0,514.5119,515.5369,514.1312,515.1367,5920.0
2021-07-30 09:55:00,527.76,528.75,527.66,528.54,5100.0,515.205,516.1715,515.1074,515.9665,5100.0
2021-07-30 10:00:00,528.57,530.33,528.47,530.0,17625.0,515.9958,517.7139,515.8981,517.3917,17625.0
2021-07-30 10:05:00,530.19,530.81,529.96,530.8,4900.0,517.5772,518.1825,517.3527,518.1727,4900.0
2021-07-30 10:10:00,530.71,530.74,529.49,530.07,7700.0,518.0849,518.1141,516.8939,517.4601,7700.0
2021-07-30 10:15:00,529.93,530.18,529.19,529.45,3887.0,517.3234,517.5675,516.601,516.8548,3887.0
2021-07-30 10:20:00,529.37,529.97,529.37,529.69,10751.0,516.7767,517.3625,516.7767,517.0891,10751.0
2021-07-30 10:25:00,529.49,529.68,529.12,529.12,2900.0,516.8939,517.0794,516.5327,516.5327,2900.0
2021-07-30 10:30:00,529.11,529.62,528.24,528.24,4300.0,516.5229,517.0208,515.6736,515.6736,4300.0
2021-07-30 10:35:00,528.2,528.86,528.14,528.32,3100.0,515.6346,516.2789,515.576,515.7517,3100.0
2021-07-30 10:40:00,528.61,529.36,528.61,529.04,2200.0,516.0348,516.767,516.0348,516.4546,2200.0
2021-07-30 10:45:00,529.16,529.37,528.46,528.59,2612.0,516.5717,516.7767,515.8884,516.0153,2612.0
2021-07-30 10:50:00,528.48,528.97,528.34,528.34,3434.0,515.9079,516.3862,515.7712,515.7712,3434.0
2021-07-30 10:55:00,528.5,528.93,528.36,528.5,3743.0,515.9274,516.3472,515.7908,515.9274,3743.0
2021-07-30 11:00:00,528.01,528.01,526.81,527.56,5026.0,515.4491,515.4491,514.2776,515.0098,5026.0
2021-07-30 11:05:00,527.43,527.7,527.03,527.64,3283.0,514.8829,515.1465,514.4924,515.0879,3283.0
2021-07-30 11:10:00,527.85,527.85,527.08,527.08,3443.0,515.2929,515.2929,514.5412,514.5412,3443.0
2021-07-30 11:15:00,527.08,527.08,525.72,525.72,4233.0,514.5412,514.5412,513.2136,513.2136,4233.0
2021-07-30 11:20:00,525.93,526.54,525.8,526.54,2997.0,513.4186,514.0141,513.2917,514.0141,2997.0
2021-07-30 11:25:00,526.41,527.04,526.13,527.04,2345.0,513.8871,514.5022,513.6138,514.5022,2345.0
2021-07-30 11:30:00,527.01,527.54,526.21,526.21,4630.0,514.4729,514.9903,513.6919,513.6919,4630.0
2021-07-30 11:35:00,526.54,526.65,525.98,526.04,3903.0,514.0141,514.1214,513.4674,513.5259,3903.0
2021-07-30 11:40:00,526.1,526.93,526.1,526.68,2710.0,513.5845,514.3948,513.5845,514.1507,2710.0
2021-07-30 11:45:00,526.63,526.63,526.03,526.04,1900.0,514.1019,514.1019,513.5162,513.5259,1900.0
2021-07-30 11:50:00,526.04,526.45,526.04,526.35,1800.0,513.5259,513.9262,513.5259,513.8286,1800.0
2021-07-30 11:55:00,526.32,526.88,526.22,526.85,2690.0,513.7993,514.346,513.7017,514.3167,2690.0
2021-07-30 12:00:00,527.04,527.72,526.9,527.72,1404.0,514.5022,515.166,514.3655,515.166,1404.0
2021-07-30 12:05:00,527.56,527.6,527.21,527.29,4500.0,515.0098,515.0488,514.6681,514.7462,4500.0
2021-07-30 12:10:00,527.25,527.62,527.07,527.07,2285.0,514.7072,515.0684,514.5314,514.5314,2285.0
2021-07-30 12:15:00,527.01,527.61,526.96,527.6,2000.0,514.4729,515.0586,514.4241,515.0488,2000.0
2021-07-30 12:20:00,527.7,527.83,527.56,527.64,1696.0,515.1465,515.2734,515.0098,515.0879,1696.0
2021-07-30 12:25:00,527.83,528.0,527.74,527.88,2159.0,515.2734,515.4393,515.1855,515.3222,2159.0
2021-07-30 12:30:00,527.99,528.15,527.94,528.15,1684.0,515.4296,515.5858,515.3807,515.5858,1684.0
2021-07-30 12:35:00,528.35,528.35,528.03,528.17,3400.0,515.781,515.781,515.4686,515.6053,3400.0
2021-07-30 12:40:00,528.0,528.31,527.83,528.12,2242.0,515.4393,515.7419,515.2734,515.5565,2242.0
2021-07-30 12:45:00,528.01,528.31,527.92,528.16,2742.0,515.4491,515.7419,515.3612,515.5955,2742.0
2021-07-30 12:50:00,528.14,528.41,528.0,528.41,1900.0,515.576,515.8396,515.4393,515.8396,1900.0
2021-07-30 12:55:00,528.44,528.65,528.44,528.65,1500.0,515.8689,516.0739,515.8689,516.0739,1500.0
2021-07-30 13:00:00,529.0,529.06,528.29,528.44,1700.0,516.4155,516.4741,515.7224,515.8689,1700.0
2021-07-30 13:05:00,528.56,528.7,528.5,528.5,2065.0,515.986,516.1227,515.9274,515.9274,2065.0
2021-07-30 13:10:00,528.5,528.74,528.38,528.67,2501.0,515.9274,516.1617,515.8103,516.0934,2501.0
2021-07-30 13:15:00,528.53,528.7,528.25,528.7,1840.0,515.9567,516.1227,515.6834,516.1227,1840.0
2021-07-30 13:20:00,528.63,528.63,528.19,528.25,1800.0,516.0543,516.0543,515.6248,515.6834,1800.0
2021-07-30 13:25:00,528.31,528.76,528.3,528.38,1650.0,515.7419,516.1812,515.7322,515.8103,1650.0
2021-07-30 13:30:00,528.5,528.5,528.31,528.41,1300.0,515.9274,515.9274,515.7419,515.8396,1300.0
2021-07-30 13:35:00,528.74,528.89,528.62,528.83,1800.0,516.1617,516.3081,516.0446,516.2496,1800.0
2021-07-30 13:40:00,528.81,529.52,528.81,529.45,1800.0,516.2301,516.9232,516.2301,516.8548,1800.0
2021-07-30 13:45:00,529.33,529.58,529.03,529.2,4187.0,516.7377,516.9817,516.4448,516.6108,4187.0
2021-07-30 13:50:00,529.19,529.41,529.14,529.23,1064.0,516.601,516.8158,516.5522,516.6401,1064.0
2021-07-30 13:55:00,529.24,529.76,529.12,529.36,3869.0,516.6498,517.1575,516.5327,516.767,3869.0
2021-07-30 14:00:00,529.39,529.39,528.78,528.87,2400.0,516.7963,516.7963,516.2008,516.2886,2400.0
2021-07-30 14:05:00,528.83,528.99,528.61,528.91,2206.0,516.2496,516.4058,516.0348,516.3277,2206.0
2021-07-30 14:10:00,528.93,528.98,528.74,528.97,1712.0,516.3472,516.396,516.1617,516.3862,1712.0
2021-07-30 14:15:00,528.85,528.91,528.34,528.64,3162.0,516.2691,516.3277,515.7712,516.0641,3162.0
2021-07-30 14:20:00,528.57,528.57,528.25,528.25,3450.0,515.9958,515.9958,515.6834,515.6834,3450.0
2021-07-30 14:25:00,528.41,528.81,528.34,528.63,2300.0,515.8396,516.2301,515.7712,516.0543,2300.0
2021-07-30 14:30:00,528.56,528.94,528.55,528.75,2400.0,515.986,516.357,515.9762,516.1715,2400.0
2021-07-30 14:35:00,528.86,528.86,528.34,528.34,2264.0,516.2789,516.2789,515.7712,515.7712,2264.0
2021-07-30 14:40:00,528.3,528.68,528.3,528.61,900.0,515.7322,516.1031,515.7322,516.0348,900.0
2021-07-30 14:45:00,528.9,529.0,528.9,528.92,700.0,516.3179,516.4155,516.3179,516.3374,700.0
2021-07-30 14:50:00,528.83,529.13,528.83,529.11,2251.0,516.2496,516.5424,516.2496,516.5229,2251.0
2021-07-30 14:55:00,529.13,529.29,528.89,528.96,3500.0,516.5424,516.6986,516.3081,516.3765,3500.0
2021-07-30 15:00:00,528.96,529.34,528.96,529.18,1720.0,516.3765,516.7474,516.3765,516.5913,1720.0
2021-07-30 15:05:00,529.4,529.69,529.23,529.69,3900.0,516.806,517.0891,516.6401,517.0891,3900.0
2021-07-30 15:10:00,529.59,529.8,529.51,529.54,2849.0,516.9915,517.1965,516.9134,516.9427,2849.0
2021-07-30 15:15:00,529.51,529.61,529.27,529.28,3892.0,516.9134,517.011,516.6791,516.6889,3892.0
2021-07-30 15:20:00,529.41,529.48,528.82,528.94,3907.0,516.8158,516.8841,516.2398,516.357,3907.0
2021-07-30 15:25:00,529.05,529.86,529.02,529.73,6425.0,516.4643,517.2551,516.4351,517.1282,6425.0
2021-07-30 15:30:00,529.86,530.79,529.72,530.55,9708.0,517.2551,518.1629,517.1184,517.9287,9708.0
2021-07-30 15:35:00,530.64,530.73,529.57,530.1,7722.0,518.0165,518.1044,516.972,517.4894,7722.0
2021-07-30 15:40:00,530.02,530.02,529.55,529.86,9470.0,517.4113,517.4113,516.9524,517.2551,9470.0
2021-07-30 15:45:00,529.78,530.12,529.59,530.12,10598.0,517.177,517.5089,516.9915,517.5089,10598.0
2021-07-30 15:50:00,529.83,530.86,529.63,529.9,25040.0,517.2258,518.2313,517.0305,517.2941,25040.0
2021-07-30 15:55:00,529.69,530.56,529.46,530.43,56311.0,517.0891,517.9384,516.8646,517.8115,56311.0
2021-08-02 09:30:00,531.31,534.77,531.31,532.39,44913.0,518.6706,522.0483,518.6706,519.7249,44913.0
2021-08-02 09:35:00,531.93,532.29,529.01,530.83,10107.0,519.2758,519.6273,516.4253,518.202,10107.0
2021-08-02 09:40:00,530.91,530.91,528.0,528.08,7834.0,518.2801,518.2801,515.4393,515.5174,7834.0
2021-08-02 09:45:00,527.51,527.56,526.75,527.35,7866.0,514.961,515.0098,514.2191,514.8048,7866.0
2021-08-02 09:50:00,526.73,527.66,526.14,526.42,8958.0,514.1995,515.1074,513.6236,513.8969,8958.0
2021-08-02 09:55:00,526.73,527.31,526.46,527.16,3200.0,514.1995,514.7657,513.936,514.6193,3200.0
2021-08-02 10:00:00,527.17,527.67,526.94,527.35,7496.0,514.6291,515.1172,514.4045,514.8048,7496.0
2021-08-02 10:05:00,527.0,527.3,526.4,527.3,3000.0,514.4631,514.756,513.8774,514.756,3000.0
2021-08-02 10:10:00,527.55,529.34,527.52,529.34,4038.0,515.0,516.7474,514.9707,516.7474,4038.0
2021-08-02 10:15:00,529.58,529.86,529.01,529.64,2408.0,516.9817,517.2551,516.4253,517.0403,2408.0
2021-08-02 10:20:00,529.92,530.75,529.87,530.44,4900.0,517.3136,518.1239,517.2648,517.8213,4900.0
2021-08-02 10:25:00,530.34,530.34,529.74,529.93,2000.0,517.7237,517.7237,517.1379,517.3234,2000.0
2021-08-02 10:30:00,529.8,530.23,529.57,529.86,11739.0,517.1965,517.6163,516.972,517.2551,11739.0
2021-08-02 10:35:00,529.43,529.81,529.34,529.8,2600.0,516.8353,517.2063,516.7474,517.1965,2600.0
2021-08-02 10:40:00,529.88,530.2,529.65,529.73,1974.0,517.2746,517.587,517.0501,517.1282,1974.0
2021-08-02 10:45:00,529.73,531.0,529.6,530.87,2800.0,517.1282,518.368,517.0013,518.241,2800.0
2021-08-02 10:50:00,530.9,530.92,530.44,530.54,8128.0,518.2703,518.2899,517.8213,517.9189,8128.0
2021-08-02 10:55:00,530.53,531.07,530.45,531.07,2710.0,517.9091,518.4363,517.831,518.4363,2710.0
2021-08-02 11:00:00,531.17,531.17,530.1,530.45,5446.0,518.5339,518.5339,517.4894,517.831,5446.0
2021-08-02 11:05:00,530.55,531.61,530.47,531.47,5100.0,517.9287,518.9634,517.8506,518.8268,5100.0
2021-08-02 11:10:00,531.44,531.66,530.77,530.78,4923.0,518.7975,519.0123,518.1434,518.1532,4923.0
2021-08-02 11:15:00,531.0,531.87,531.0,531.37,5500.0,518.368,519.2173,518.368,518.7292,5500.0
2021-08-02 11:20:00,531.37,531.49,531.01,531.39,1700.0,518.7292,518.8463,518.3777,518.7487,1700.0
2021-08-02 11:25:00,531.19,531.43,530.94,531.2,2264.0,518.5534,518.7877,518.3094,518.5632,2264.0
2021-08-02 11:30:00,531.57,532.0,531.57,531.86,1900.0,518.9244,519.3442,518.9244,519.2075,1900.0
2021-08-02 11:35:00,531.77,531.89,531.13,531.13,6900.0,519.1196,519.2368,518.4949,518.4949,6900.0
2021-08-02 11:40:00,531.13,531.53,531.13,531.53,3487.0,518.4949,518.8853,518.4949,518.8853,3487.0
2021-08-02 11:45:00,531.49,531.7,531.2,531.21,1883.0,518.8463,519.0513,518.5632,518.573,1883.0
2021-08-02 11:50:00,531.24,531.24,530.84,531.01,1300.0,518.6022,518.6022,518.2118,518.3777,1300.0
2021-08-02 11:55:00,530.91,530.98,530.15,530.15,5004.0,518.2801,518.3484,517.5382,517.5382,5004.0
2021-08-02 12:00:00,530.06,530.06,529.52,529.72,5809.0,517.4503,517.4503,516.9232,517.1184,5809.0
2021-08-02 12:05:00,529.95,530.0,528.88,528.88,3105.0,517.3429,517.3917,516.2984,516.2984,3105.0
2021-08-02 12:10:00,529.06,529.9,529.06,529.72,2495.0,516.4741,517.2941,516.4741,517.1184,2495.0
2021-08-02 12:15:00,529.66,529.88,529.31,529.31,1549.0,517.0598,517.2746,516.7182,516.7182,1549.0
2021-08-02 12:20:00,529.53,529.69,529.2,529.46,2400.0,516.9329,517.0891,516.6108,516.8646,2400.0
2021-08-02 12:25:00,529.36,529.73,529.22,529.45,2100.0,516.767,517.1282,516.6303,516.8548,2100.0
2021-08-02 12:30:00,529.16,529.32,528.81,528.81,1404.0,516.5717,516.7279,516.2301,516.2301,1404.0
2021-08-02 12:35:00,528.98,529.34,528.97,529.34,2000.0,516.396,516.7474,516.3862,516.7474,2000.0
2021-08-02 12:40:00,529.29,529.31,529.04,529.16,1208.0,516.6986,516.7182,516.4546,516.5717,1208.0
2021-08-02 12:45:00,528.8,529.03,528.76,528.76,1600.0,516.2203,516.4448,516.1812,516.1812,1600.0
2021-08-02 12:50:00,528.76,529.08,528.66,528.76,1400.0,516.1812,516.4936,516.0836,516.1812,1400.0
2021-08-02 12:55:00,528.78,528.79,528.5,528.61,1000.0,516.2008,516.2105,515.9274,516.0348,1000.0
2021-08-02 13:00:00,528.8,529.07,528.57,528.99,5209.0,516.2203,516.4839,515.9958,516.4058,5209.0
2021-08-02 13:05:00,528.97,529.48,528.97,529.39,3820.0,516.3862,516.8841,516.3862,516.7963,3820.0
2021-08-02 13:10:00,529.69,529.82,529.66,529.82,600.0,517.0891,517.216,517.0598,517.216,600.0
2021-08-02 13:15:00,529.7,530.09,529.7,529.97,2900.0,517.0989,517.4796,517.0989,517.3625,2900.0
2021-08-02 13:20:00,529.82,529.88,529.82,529.88,200.0,517.216,517.2746,517.216,517.2746,200.0
2021-08-02 13:25:00,530.22,530.22,529.93,529.93,1100.0,517.6065,517.6065,517.3234,517.3234,1100.0
2021-08-02 13:30:00,529.94,529.94,529.33,529.6,2953.0,517.3332,517.3332,516.7377,517.0013,2953.0
2021-08-02 13:35:00,529.58,529.58,528.52,528.68,3011.0,516.9817,516.9817,515.947,516.1031,3011.0
2021-08-02 13:40:00,528.79,529.04,528.74,528.78,4000.0,516.2105,516.4546,516.1617,516.2008,4000.0
2021-08-02 13:45:00,528.63,528.9,528.57,528.74,1400.0,516.0543,516.3179,515.9958,516.1617,1400.0
2021-08-02 13:50:00,528.63,528.79,528.36,528.66,1500.0,516.0543,516.2105,515.7908,516.0836,1500.0
2021-08-02 13:55:00,528.75,529.1,528.75,528.91,1910.0,516.1715,516.5132,516.1715,516.3277,1910.0
2021-08-02 14:00:00,528.82,528.84,528.37,528.42,2600.0,516.2398,516.2593,515.8005,515.8493,2600.0
2021-08-02 14:05:00,528.6,528.91,528.6,528.63,1700.0,516.025,516.3277,516.025,516.0543,1700.0
2021-08-02 14:10:00,528.44,528.69,528.36,528.45,2536.0,515.8689,516.1129,515.7908,515.8786,2536.0
2021-08-02 14:15:00,528.49,528.5,528.31,528.5,2600.0,515.9177,515.9274,515.7419,515.9274,2600.0
2021-08-02 14:20:00,528.56,528.56,527.95,527.95,3000.0,515.986,515.986,515.3905,515.3905,3000.0
2021-08-02 14:25:00,527.86,528.16,527.86,528.07,1900.0,515.3027,515.5955,515.3027,515.5077,1900.0
2021-08-02 14:30:00,528.12,528.55,528.12,528.47,2135.0,515.5565,515.9762,515.5565,515.8981,2135.0
2021-08-02 14:35:00,528.3,528.54,528.2,528.54,1600.0,515.7322,515.9665,515.6346,515.9665,1600.0
2021-08-02 14:40:00,528.35,528.57,528.35,528.57,1300.0,515.781,515.9958,515.781,515.9958,1300.0
2021-08-02 14:45:00,528.72,528.72,528.28,528.28,2400.0,516.1422,516.1422,515.7127,515.7127,2400.0
2021-08-02 14:50:00,528.28,528.54,528.21,528.54,2400.0,515.7127,515.9665,515.6443,515.9665,2400.0
2021-08-02 14:55:00,528.54,529.01,528.51,528.89,4686.0,515.9665,516.4253,515.9372,516.3081,4686.0
2021-08-02 15:00:00,528.88,529.01,528.87,528.89,3572.0,516.2984,516.4253,516.2886,516.3081,3572.0
2021-08-02 15:05:00,528.9,528.99,528.45,528.49,4830.0,516.3179,516.4058,515.8786,515.9177,4830.0
2021-08-02 15:10:00,528.49,528.49,527.94,528.11,3837.0,515.9177,515.9177,515.3807,515.5467,3837.0
2021-08-02 15:15:00,528.05,528.11,527.85,527.96,2214.0,515.4881,515.5467,515.2929,515.4003,2214.0
2021-08-02 15:20:00,527.81,527.83,527.43,527.55,2260.0,515.2538,515.2734,514.8829,515.0,2260.0
2021-08-02 15:25:00,527.36,527.47,527.05,527.08,3566.0,514.8145,514.9219,514.5119,514.5412,3566.0
2021-08-02 15:30:00,526.9,527.01,526.58,526.92,5469.0,514.3655,514.4729,514.0531,514.385,5469.0
2021-08-02 15:35:00,526.99,527.24,526.63,526.84,5200.0,514.4533,514.6974,514.1019,514.3069,5200.0
2021-08-02 15:40:00,526.5,526.82,526.23,526.36,7480.0,513.975,514.2874,513.7114,513.8383,7480.0
2021-08-02 15:45:00,526.37,526.47,525.78,525.83,8572.0,513.8481,513.9457,513.2721,513.3209,8572.0
2021-08-02 15:50:00,525.92,526.78,525.37,526.78,32154.0,513.4088,514.2483,512.8719,514.2483,32154.0
2021-08-02 15:55:00,526.95,527.67,526.84,527.55,35505.0,514.4143,515.1172,514.3069,515.0,35505.0
2021-08-03 09:30:00,528.38,529.77,528.38,529.77,13721.0,515.8103,517.1672,515.8103,517.1672,13721.0
2021-08-03 09:35:00,529.13,530.8,529.03,530.8,3647.0,516.5424,518.1727,516.4448,518.1727,3647.0
2021-08-03 09:40:00,531.26,531.48,530.24,530.99,2500.0,518.6218,518.8365,517.626,518.3582,2500.0
2021-08-03 09:45:00,531.49,532.11,531.24,531.29,2927.0,518.8463,519.4515,518.6022,518.6511,2927.0
2021-08-03 09:50:00,531.02,531.02,529.82,529.82,1344.0,518.3875,518.3875,517.216,517.216,1344.0
2021-08-03 09:55:00,529.5,529.5,528.21,528.4,3221.0,516.9036,516.9036,515.6443,515.8298,3221.0
2021-08-03 10:00:00,528.5,529.04,528.06,528.06,3650.0,515.9274,516.4546,515.4979,515.4979,3650.0
2021-08-03 10:05:00,527.88,527.88,526.45,526.45,6239.0,515.3222,515.3222,513.9262,513.9262,6239.0
2021-08-03 10:10:00,526.46,527.04,526.13,526.13,3100.0,513.936,514.5022,513.6138,513.6138,3100.0
2021-08-03 10:15:00,526.13,527.11,525.93,527.11,2443.0,513.6138,514.5705,513.4186,514.5705,2443.0
2021-08-03 10:20:00,527.19,527.95,526.76,527.76,1310.0,514.6486,515.3905,514.2288,515.205,1310.0
2021-08-03 10:25:00,527.9,528.02,527.33,527.59,2738.0,515.3417,515.4588,514.7853,515.0391,2738.0
2021-08-03 10:30:00,527.68,527.95,526.5,526.5,2964.0,515.1269,515.3905,513.975,513.975,2964.0
2021-08-03 10:35:00,526.25,526.49,525.52,526.45,3574.0,513.731,513.9652,513.0183,513.9262,3574.0
2021-08-03 10:40:00,526.32,526.93,525.48,525.48,3800.0,513.7993,514.3948,512.9793,512.9793,3800.0
2021-08-03 10:45:00,525.22,526.74,524.26,526.73,5252.0,512.7255,514.2093,511.7883,514.1995,5252.0
2021-08-03 10:50:00,526.87,527.5,525.58,526.41,6592.0,514.3362,514.9512,513.0769,513.8871,6592.0
2021-08-03 10:55:00,526.39,527.12,526.39,526.47,3696.0,513.8676,514.5803,513.8676,513.9457,3696.0
2021-08-03 11:00:00,526.56,526.61,525.72,526.24,3022.0,514.0336,514.0824,513.2136,513.7212,3022.0
2021-08-03 11:05:00,525.9,525.9,524.8,525.17,3347.0,513.3893,513.3893,512.3154,512.6766,3347.0
2021-08-03 11:10:00,525.45,526.03,524.98,524.98,1820.0,512.95,513.5162,512.4912,512.4912,1820.0
2021-08-03 11:15:00,525.06,526.17,525.06,525.44,3650.0,512.5693,513.6529,512.5693,512.9402,3650.0
2021-08-03 11:20:00,525.5,525.69,525.07,525.26,4022.0,512.9988,513.1843,512.579,512.7645,4022.0
2021-08-03 11:25:00,525.09,526.24,524.59,526.24,5400.0,512.5985,513.7212,512.1104,513.7212,5400.0
2021-08-03 11:30:00,526.11,526.67,526.09,526.65,8078.0,513.5943,514.141,513.5748,514.1214,8078.0
2021-08-03 11:35:00,526.5,526.53,525.73,526.24,9066.0,513.975,514.0043,513.2233,513.7212,9066.0
2021-08-03 11:40:00,526.33,527.42,525.89,527.39,11577.0,513.809,514.8731,513.3795,514.8438,11577.0
2021-08-03 11:45:00,527.2,527.57,526.48,527.13,25242.0,514.6584,515.0196,513.9555,514.59,25242.0
2021-08-03 11:50:00,527.49,528.15,527.49,527.91,8375.0,514.9415,515.5858,514.9415,515.3515,8375.0
2021-08-03 11:55:00,527.7,528.32,527.7,528.32,9245.0,515.1465,515.7517,515.1465,515.7517,9245.0
2021-08-03 12:00:00,528.5,528.54,527.45,527.65,8600.0,515.9274,515.9665,514.9024,515.0976,8600.0
2021-08-03 12:05:00,527.62,527.73,527.28,527.28,3835.0,515.0684,515.1757,514.7364,514.7364,3835.0
2021-08-03 12:10:00,527.15,527.82,527.15,527.56,3100.0,514.6095,515.2636,514.6095,515.0098,3100.0
2021-08-03 12:15:00,527.96,528.11,527.63,527.63,4429.0,515.4003,515.5467,515.0781,515.0781,4429.0
2021-08-03 12:20:00,527.76,527.87,527.3,527.3,3162.0,515.205,515.3124,514.756,514.756,3162.0
2021-08-03 12:25:00,527.36,527.47,527.3,527.47,1000.0,514.8145,514.9219,514.756,514.9219,1000.0
2021-08-03 12:30:00,527.45,527.79,527.31,527.79,2045.0,514.9024,515.2343,514.7657,515.2343,2045.0
2021-08-03 12:35:00,527.93,528.09,527.54,527.81,1365.0,515.371,515.5272,514.9903,515.2538,1365.0
2021-08-03 12:40:00,527.7,527.8,527.0,527.0,2898.0,515.1465,515.2441,514.4631,514.4631,2898.0
2021-08-03 12:45:00,527.18,527.46,526.82,527.34,2507.0,514.6388,514.9122,514.2874,514.795,2507.0
2021-08-03 12:50:00,527.42,527.79,527.26,527.74,3535.0,514.8731,515.2343,514.7169,515.1855,3535.0
2021-08-03 12:55:00,528.04,528.43,527.73,528.25,2636.0,515.4784,515.8591,515.1757,515.6834,2636.0
2021-08-03 13:00:00,528.15,528.52,528.15,528.52,1554.0,515.5858,515.947,515.5858,515.947,1554.0
2021-08-03 13:05:00,528.47,528.51,528.29,528.32,1638.0,515.8981,515.9372,515.7224,515.7517,1638.0
2021-08-03 13:10:00,528.32,528.86,528.32,528.6,3842.0,515.7517,516.2789,515.7517,516.025,3842.0
2021-08-03 13:15:00,528.66,528.8,528.25,528.32,3590.0,516.0836,516.2203,515.6834,515.7517,3590.0
2021-08-03 13:20:00,528.32,528.53,528.23,528.46,2584.0,515.7517,515.9567,515.6639,515.8884,2584.0
2021-08-03 13:25:00,528.64,528.74,528.45,528.58,3894.0,516.0641,516.1617,515.8786,516.0055,3894.0
2021-08-03 13:30:00,528.64,529.01,528.64,528.85,7083.0,516.0641,516.4253,516.0641,516.2691,7083.0
2021-08-03 13:35:00,528.89,528.89,528.35,528.36,1500.0,516.3081,516.3081,515.781,515.7908,1500.0
2021-08-03 13:40:00,528.49,528.58,527.86,527.98,3170.0,515.9177,516.0055,515.3027,515.4198,3170.0
2021-08-03 13:45:00,527.86,527.97,527.62,527.85,10711.0,515.3027,515.41,515.0684,515.2929,10711.0
2021-08-03 13:50:00,527.92,528.0,527.62,527.74,3000.0,515.3612,515.4393,515.0684,515.1855,3000.0
2021-08-03 13:55:00,527.84,528.29,527.78,528.29,1615.0,515.2831,515.7224,515.2246,515.7224,1615.0
2021-08-03 14:00:00,528.23,528.39,527.35,528.03,2898.0,515.6639,515.82,514.8048,515.4686,2898.0
2021-08-03 14:05:00,528.16,528.73,528.16,528.63,2933.0,515.5955,516.152,515.5955,516.0543,2933.0
2021-08-03 14:10:00,528.73,528.8,528.64,528.65,1200.0,516.152,516.2203,516.0641,516.0739,1200.0
2021-08-03 14:15:00,528.6,529.0,528.59,529.0,1996.0,516.025,516.4155,516.0153,516.4155,1996.0
2021-08-03 14:20:00,528.99,529.0,528.61,528.65,3638.0,516.4058,516.4155,516.0348,516.0739,3638.0
2021-08-03 14:25:00,528.65,529.0,528.64,528.9,3185.0,516.0739,516.4155,516.0641,516.3179,3185.0
2021-08-03 14:30:00,528.79,528.79,528.26,528.26,5199.0,516.2105,516.2105,515.6931,515.6931,5199.0
2021-08-03 14:35:00,528.39,528.8,528.39,528.8,1231.0,515.82,516.2203,515.82,516.2203,1231.0
2021-08-03 14:40:00,528.92,529.0,528.41,528.96,2000.0,516.3374,516.4155,515.8396,516.3765,2000.0
2021-08-03 14:45:00,528.99,529.0,528.47,528.69,2600.0,516.4058,516.4155,515.8981,516.1129,2600.0
2021-08-03 14:50:00,528.47,528.98,528.46,528.83,2018.0,515.8981,516.396,515.8884,516.2496,2018.0
2021-08-03 14:55:00,528.83,528.86,528.46,528.6,3966.0,516.2496,516.2789,515.8884,516.025,3966.0
2021-08-03 15:00:00,528.62,528.89,528.54,528.7,5444.0,516.0446,516.3081,515.9665,516.1227,5444.0
2021-08-03 15:05:00,528.65,529.0,528.65,528.98,10871.0,516.0739,516.4155,516.0739,516.396,10871.0
2021-08-03 15:10:00,528.96,528.97,528.26,528.61,4531.0,516.3765,516.3862,515.6931,516.0348,4531.0
2021-08-03 15:15:00,528.77,528.98,528.53,528.84,3260.0,516.191,516.396,515.9567,516.2593,3260.0
2021-08-03 15:20:00,528.86,529.0,528.73,528.97,7426.0,516.2789,516.4155,516.152,516.3862,7426.0
2021-08-03 15:25:00,528.96,529.42,528.93,529.42,9179.0,516.3765,516.8255,516.3472,516.8255,9179.0
2021-08-03 15:30:00,529.43,529.57,529.28,529.56,6761.0,516.8353,516.972,516.6889,516.9622,6761.0
2021-08-03 15:35:00,529.52,529.79,529.23,529.24,7520.0,516.9232,517.1867,516.6401,516.6498,7520.0
2021-08-03 15:40:00,529.18,530.57,529.18,530.18,14559.0,516.5913,517.9482,516.5913,517.5675,14559.0
2021-08-03 15:45:00,530.09,530.15,529.74,529.83,5332.0,517.4796,517.5382,517.1379,517.2258,5332.0
2021-08-03 15:50:00,529.86,530.1,529.53,529.86,13081.0,517.2551,517.4894,516.9329,517.2551,13081.0
2021-08-03 15:55:00,529.84,530.19,529.41,529.84,29927.0,517.2355,517.5772,516.8158,517.2355,29927.0
2021-08-04 09:30:00,530.83,532.92,530.26,531.57,11438.0,518.202,520.2423,517.6456,518.9244,11438.0
2021-08-04 09:35:00,531.03,531.24,529.52,529.52,4431.0,518.3972,518.6022,516.9232,516.9232,4431.0
2021-08-04 09:40:00,530.03,530.71,529.62,529.89,10099.0,517.421,518.0849,517.0208,517.2844,10099.0
2021-08-04 09:45:00,530.58,531.45,530.04,530.81,4642.0,517.9579,518.8072,517.4308,518.1825,4642.0
2021-08-04 09:50:00,530.79,531.44,529.83,529.83,4000.0,518.1629,518.7975,517.2258,517.2258,4000.0
2021-08-04 09:55:00,529.97,531.87,529.97,531.87,1800.0,517.3625,519.2173,517.3625,519.2173,1800.0
2021-08-04 10:00:00,531.52,532.75,531.23,531.24,2620.0,518.8756,520.0763,518.5925,518.6022,2620.0
2021-08-04 10:05:00,530.74,531.29,530.37,531.22,4530.0,518.1141,518.6511,517.7529,518.5827,4530.0
2021-08-04 10:10:00,531.22,531.27,529.58,529.62,3650.0,518.5827,518.6315,516.9817,517.0208,3650.0
2021-08-04 10:15:00,529.76,529.76,529.19,529.67,7651.0,517.1575,517.1575,516.601,517.0696,7651.0
2021-08-04 10:20:00,529.3,529.65,528.5,529.6,4750.0,516.7084,517.0501,515.9274,517.0013,4750.0
2021-08-04 10:25:00,529.58,530.39,528.78,528.79,3039.0,516.9817,517.7725,516.2008,516.2105,3039.0
2021-08-04 10:30:00,528.85,530.42,528.44,530.13,4608.0,516.2691,517.8018,515.8689,517.5187,4608.0
2021-08-04 10:35:00,530.14,530.3,529.32,529.33,2193.0,517.5284,517.6846,516.7279,516.7377,2193.0
2021-08-04 10:40:00,529.74,530.83,529.74,530.21,1500.0,517.1379,518.202,517.1379,517.5967,1500.0
2021-08-04 10:45:00,530.12,531.17,529.97,530.6,11557.0,517.5089,518.5339,517.3625,517.9775,11557.0
2021-08-04 10:50:00,530.62,530.91,529.35,530.13,3950.0,517.997,518.2801,516.7572,517.5187,3950.0
2021-08-04 10:55:00,530.4,530.72,529.77,529.77,3026.0,517.7822,518.0946,517.1672,517.1672,3026.0
2021-08-04 11:00:00,530.21,530.78,530.05,530.27,2000.0,517.5967,518.1532,517.4406,517.6553,2000.0
2021-08-04 11:05:00,530.27,531.35,530.27,531.31,1100.0,517.6553,518.7096,517.6553,518.6706,1100.0
2021-08-04 11:10:00,531.36,531.84,531.36,531.37,5537.0,518.7194,519.188,518.7194,518.7292,5537.0
2021-08-04 11:15:00,531.46,531.85,531.38,531.44,2525.0,518.817,519.1977,518.7389,518.7975,2525.0
2021-08-04 11:20:00,531.3,531.3,530.49,530.5,4279.0,518.6608,518.6608,517.8701,517.8798,4279.0
2021-08-04 11:25:00,530.52,530.68,530.19,530.28,2000.0,517.8994,518.0556,517.5772,517.6651,2000.0
2021-08-04 11:30:00,530.35,530.6,529.95,530.59,5534.0,517.7334,517.9775,517.3429,517.9677,5534.0
2021-08-04 11:35:00,530.87,530.87,529.71,529.72,3825.0,518.241,518.241,517.1086,517.1184,3825.0
2021-08-04 11:40:00,529.97,529.97,529.79,529.82,1259.0,517.3625,517.3625,517.1867,517.216,1259.0
2021-08-04 11:45:00,530.45,530.91,530.43,530.83,1300.0,517.831,518.2801,517.8115,518.202,1300.0
2021-08-04 11:50:00,531.01,531.53,530.9,531.14,2324.0,518.3777,518.8853,518.2703,518.5046,2324.0
2021-08-04 11:55:00,531.22,531.63,531.0,531.44,2474.0,518.5827,518.983,518.368,518.7975,2474.0
2021-08-04 12:00:00,531.53,531.81,531.33,531.48,1837.0,518.8853,519.1587,518.6901,518.8365,1837.0
2021-08-04 12:05:00,531.6,531.64,531.24,531.53,4803.0,518.9537,518.9927,518.6022,518.8853,4803.0
2021-08-04 12:10:00,531.72,532.3,531.47,532.18,12404.0,519.0708,519.637,518.8268,519.5199,12404.0
2021-08-04 12:15:00,532.03,532.91,532.03,532.53,3491.0,519.3735,520.2325,519.3735,519.8616,3491.0
2021-08-04 12:20:00,532.55,532.57,532.16,532.54,2334.0,519.8811,519.9006,519.5004,519.8713,2334.0
2021-08-04 12:25:00,532.82,533.0,532.58,532.73,2839.0,520.1447,520.3204,519.9104,520.0568,2839.0
2021-08-04 12:30:00,532.98,532.98,532.49,532.89,2539.0,520.3009,520.3009,519.8225,520.213,2539.0
2021-08-04 12:35:00,532.72,532.76,532.5,532.69,4774.0,520.047,520.0861,519.8323,520.0178,4774.0
2021-08-04 12:40:00,532.64,532.85,532.42,532.43,1500.0,519.9689,520.1739,519.7542,519.7639,1500.0
2021-08-04 12:45:00,532.71,532.82,532.6,532.79,1600.0,520.0373,520.1447,519.9299,520.1154,1600.0
2021-08-04 12:50:00,532.64,532.81,532.64,532.76,1891.0,519.9689,520.1349,519.9689,520.0861,1891.0
2021-08-04 12:55:00,532.76,532.99,532.56,532.98,2900.0,520.0861,520.3106,519.8908,520.3009,2900.0
2021-08-04 13:00:00,533.05,533.43,533.03,533.31,5700.0,520.3692,520.7401,520.3497,520.623,5700.0
2021-08-04 13:05:00,533.27,533.53,533.19,533.27,6380.0,520.584,520.8378,520.5059,520.584,6380.0
2021-08-04 13:10:00,533.36,533.36,533.1,533.26,6575.0,520.6718,520.6718,520.418,520.5742,6575.0
2021-08-04 13:15:00,533.23,533.33,533.08,533.29,5224.0,520.5449,520.6425,520.3985,520.6035,5224.0
2021-08-04 13:20:00,533.35,534.64,533.35,534.3,1620.0,520.662,521.9214,520.662,521.5894,1620.0
2021-08-04 13:25:00,534.31,534.31,534.03,534.06,1607.0,521.5992,521.5992,521.3259,521.3552,1607.0
2021-08-04 13:30:00,534.33,534.43,533.69,533.74,1900.0,521.6187,521.7164,520.994,521.0428,1900.0
2021-08-04 13:35:00,533.9,533.9,533.47,533.48,1459.0,521.199,521.199,520.7792,520.789,1459.0
2021-08-04 13:40:00,533.69,533.82,533.48,533.76,3875.0,520.994,521.1209,520.789,521.0623,3875.0
2021-08-04 13:45:00,533.44,533.7,533.37,533.69,1399.0,520.7499,521.0037,520.6816,520.994,1399.0
2021-08-04 13:50:00,533.71,534.23,533.7,534.23,1400.0,521.0135,521.5211,521.0037,521.5211,1400.0
2021-08-04 13:55:00,534.35,534.45,534.04,534.14,2310.0,521.6383,521.7359,521.3356,521.4333,2310.0
2021-08-04 14:00:00,533.94,534.15,533.66,534.12,2734.0,521.238,521.443,520.9647,521.4137,2734.0
2021-08-04 14:05:00,534.53,534.65,534.43,534.43,300.0,521.814,521.9311,521.7164,521.7164,300.0
2021-08-04 14:10:00,534.58,535.36,534.57,535.24,1105.0,521.8628,522.6242,521.853,522.5071,1105.0
2021-08-04 14:15:00,535.43,535.48,535.25,535.27,2575.0,522.6926,522.7414,522.5169,522.5364,2575.0
2021-08-04 14:20:00,535.26,535.65,535.26,535.58,1763.0,522.5266,522.9073,522.5266,522.839,1763.0
2021-08-04 14:25:00,535.59,536.03,535.58,535.9,4810.0,522.8488,523.2783,522.839,523.1514,4810.0
2021-08-04 14:30:00,535.86,536.11,535.6,536.11,1920.0,523.1123,523.3564,522.8585,523.3564,1920.0
2021-08-04 14:35:00,536.41,537.16,536.41,536.96,1575.0,523.6493,524.3814,523.6493,524.1862,1575.0
2021-08-04 14:40:00,537.11,537.11,536.69,536.73,3605.0,524.3326,524.3326,523.9226,523.9616,3605.0
2021-08-04 14:45:00,536.69,536.89,536.43,536.82,7264.0,523.9226,524.1178,523.6688,524.0495,7264.0
2021-08-04 14:50:00,536.71,536.71,535.93,536.09,3747.0,523.9421,523.9421,523.1807,523.3369,3747.0
2021-08-04 14:55:00,536.32,536.32,535.7,535.7,1682.0,523.5614,523.5614,522.9561,522.9561,1682.0
2021-08-04 15:00:00,535.7,535.85,535.47,535.64,2582.0,522.9561,523.1026,522.7316,522.8976,2582.0
2021-08-04 15:05:00,535.71,535.96,535.6,535.96,903.0,522.9659,523.21,522.8585,523.21,903.0
2021-08-04 15:10:00,535.76,535.79,535.41,535.74,2400.0,523.0147,523.044,522.673,522.9952,2400.0
2021-08-04 15:15:00,535.72,535.92,535.59,535.72,2122.0,522.9757,523.1709,522.8488,522.9757,2122.0
2021-08-04 15:20:00,535.91,536.22,535.84,536.22,1500.0,523.1611,523.4638,523.0928,523.4638,1500.0
2021-08-04 15:25:00,536.11,536.55,536.11,536.47,1183.0,523.3564,523.7859,523.3564,523.7078,1183.0
2021-08-04 15:30:00,536.4,536.4,535.62,535.62,5548.0,523.6395,523.6395,522.878,522.878,5548.0
2021-08-04 15:35:00,535.71,535.71,535.12,535.44,5181.0,522.9659,522.9659,522.3899,522.7023,5181.0
2021-08-04 15:40:00,535.59,536.41,535.59,536.3,3331.0,522.8488,523.6493,522.8488,523.5419,3331.0
2021-08-04 15:45:00,536.35,536.61,536.12,536.56,3555.0,523.5907,523.8445,523.3662,523.7957,3555.0
2021-08-04 15:50:00,536.7,537.17,536.29,536.78,9351.0,523.9324,524.3912,523.5321,524.0105,9351.0
2021-08-04 15:55:00,536.71,536.72,535.79,535.79,30514.0,523.9421,523.9519,523.044,523.044,30514.0
2021-08-05 09:30:00,536.74,536.74,534.54,535.66,28472.0,523.9714,523.9714,521.8237,522.9171,28472.0
2021-08-05 09:35:00,535.72,535.95,535.29,535.56,10789.0,522.9757,523.2002,522.5559,522.8195,10789.0
2021-08-05 09:40:00,535.14,536.34,535.01,536.13,3344.0,522.4095,523.5809,522.2826,523.3759,3344.0
2021-08-05 09:45:00,536.39,537.72,535.88,535.88,4071.0,523.6297,524.9281,523.1319,523.1319,4071.0
2021-08-05 09:50:00,535.79,538.0,535.79,537.76,3343.0,523.044,525.2014,523.044,524.9671,3343.0
2021-08-05 09:55:00,537.73,537.89,537.18,537.24,5123.0,524.9379,525.094,524.4009,524.4595,5123.0
2021-08-05 10:00:00,537.37,537.37,536.58,536.7,2538.0,524.5864,524.5864,523.8152,523.9324,2538.0
2021-08-05 10:05:00,536.86,537.18,536.58,537.06,4452.0,524.0885,524.4009,523.8152,524.2838,4452.0
2021-08-05 10:10:00,537.38,537.39,536.37,536.63,2762.0,524.5962,524.6059,523.6102,523.864,2762.0
2021-08-05 10:15:00,536.76,537.8,536.6,537.64,3550.0,523.9909,525.0062,523.8347,524.85,3550.0
2021-08-05 10:20:00,537.55,537.55,536.75,536.94,7518.0,524.7621,524.7621,523.9812,524.1666,7518.0
2021-08-05 10:25:00,536.93,538.23,536.55,537.94,10716.0,524.1569,525.426,523.7859,525.1429,10716.0
2021-08-05 10:30:00,538.24,538.69,537.35,537.5,3867.0,525.4357,525.875,524.5669,524.7133,3867.0
2021-08-05 10:35:00,537.33,538.0,537.33,537.99,5255.0,524.5474,525.2014,524.5474,525.1917,5255.0
2021-08-05 10:40:00,537.98,538.94,537.93,538.21,5888.0,525.1819,526.1191,525.1331,525.4064,5888.0
2021-08-05 10:45:00,538.38,538.61,538.19,538.43,3284.0,525.5724,525.7969,525.3869,525.6212,3284.0
2021-08-05 10:50:00,538.43,539.26,538.22,539.26,3108.0,525.6212,526.4315,525.4162,526.4315,3108.0
2021-08-05 10:55:00,539.21,539.55,539.2,539.27,2123.0,526.3826,526.7146,526.3729,526.4412,2123.0
2021-08-05 11:00:00,538.94,539.14,538.77,539.0,7811.0,526.1191,526.3143,525.9531,526.1776,7811.0
2021-08-05 11:05:00,539.02,539.17,538.36,538.36,5574.0,526.1972,526.3436,525.5529,525.5529,5574.0
2021-08-05 11:10:00,538.19,538.33,537.86,538.24,2988.0,525.3869,525.5236,525.0648,525.4357,2988.0
2021-08-05 11:15:00,538.06,538.19,537.91,538.17,3131.0,525.26,525.3869,525.1136,525.3674,3131.0
2021-08-05 11:20:00,538.0,538.5,537.96,538.23,2559.0,525.2014,525.6895,525.1624,525.426,2559.0
2021-08-05 11:25:00,538.06,538.35,537.91,538.19,3969.0,525.26,525.5431,525.1136,525.3869,3969.0
2021-08-05 11:30:00,538.27,538.58,538.22,538.22,1902.0,525.465,525.7676,525.4162,525.4162,1902.0
2021-08-05 11:35:00,538.08,538.26,537.83,538.04,4980.0,525.2795,525.4552,525.0355,525.2405,4980.0
2021-08-05 11:40:00,537.92,538.45,537.75,538.45,6304.0,525.1233,525.6407,524.9574,525.6407,6304.0
2021-08-05 11:45:00,538.55,538.85,538.46,538.74,2100.0,525.7383,526.0312,525.6505,525.9238,2100.0
2021-08-05 11:50:00,538.77,538.91,538.16,538.33,9047.0,525.9531,526.0898,525.3576,525.5236,9047.0
2021-08-05 11:55:00,538.3,538.39,538.2,538.39,1619.0,525.4943,525.5822,525.3967,525.5822,1619.0
2021-08-05 12:00:00,538.43,538.49,537.92,538.31,4629.0,525.6212,525.6798,525.1233,525.5041,4629.0
2021-08-05 12:05:00,538.32,538.65,538.31,538.4,24821.0,525.5138,525.836,525.5041,525.5919,24821.0
2021-08-05 12:10:00,538.52,539.08,538.48,539.08,2500.0,525.7091,526.2557,525.67,526.2557,2500.0
2021-08-05 12:15:00,539.03,539.11,538.73,539.04,3105.0,526.2069,526.285,525.9141,526.2167,3105.0
2021-08-05 12:20:00,538.95,539.38,538.74,539.29,8993.0,526.1288,526.5486,525.9238,526.4607,8993.0
2021-08-05 12:25:00,539.17,540.22,539.17,540.13,5047.0,526.3436,527.3686,526.3436,527.2808,5047.0
2021-08-05 12:30:00,540.02,540.63,540.02,540.13,4012.0,527.1734,527.7689,527.1734,527.2808,4012.0
2021-08-05 12:35:00,540.18,540.18,539.93,539.93,1145.0,527.3296,527.3296,527.0855,527.0855,1145.0
2021-08-05 12:40:00,539.8,539.8,539.62,539.62,1200.0,526.9586,526.9586,526.7829,526.7829,1200.0
2021-08-05 12:45:00,539.26,539.3,538.85,538.92,12100.0,526.4315,526.4705,526.0312,526.0995,12100.0
2021-08-05 12:50:00,538.92,539.0,538.04,538.06,11233.0,526.0995,526.1776,525.2405,525.26,11233.0
2021-08-05 12:55:00,538.0,538.2,537.92,538.07,12663.0,525.2014,525.3967,525.1233,525.2698,12663.0
2021-08-05 13:00:00,537.99,538.78,537.99,538.71,4000.0,525.1917,525.9629,525.1917,525.8945,4000.0
2021-08-05 13:05:00,538.84,538.92,538.16,538.2,2500.0,526.0214,526.0995,525.3576,525.3967,2500.0
2021-08-05 13:10:00,538.31,538.66,538.06,538.45,2145.0,525.5041,525.8457,525.26,525.6407,2145.0
2021-08-05 13:15:00,538.51,538.54,538.31,538.43,3262.0,525.6993,525.7286,525.5041,525.6212,3262.0
2021-08-05 13:20:00,538.29,538.53,538.27,538.35,5308.0,525.4845,525.7188,525.465,525.5431,5308.0
2021-08-05 13:25:00,538.29,538.49,538.2,538.39,3268.0,525.4845,525.6798,525.3967,525.5822,3268.0
2021-08-05 13:30:00,538.33,538.33,537.7,538.24,16964.0,525.5236,525.5236,524.9086,525.4357,16964.0
2021-08-05 13:35:00,538.25,538.34,537.81,537.81,5542.0,525.4455,525.5333,525.0159,525.0159,5542.0
2021-08-05 13:40:00,537.68,537.81,537.57,537.79,2000.0,524.889,525.0159,524.7817,524.9964,2000.0
2021-08-05 13:45:00,537.88,537.89,537.69,537.79,2173.0,525.0843,525.094,524.8988,524.9964,2173.0
2021-08-05 13:50:00,537.8,537.84,537.13,537.26,4772.0,525.0062,525.0452,524.3521,524.479,4772.0
2021-08-05 13:55:00,537.21,537.86,537.21,537.86,2400.0,524.4302,525.0648,524.4302,525.0648,2400.0
2021-08-05 14:00:00,537.82,538.37,537.82,537.82,11813.0,525.0257,525.5626,525.0257,525.0257,11813.0
2021-08-05 14:05:00,537.91,538.11,537.91,538.04,1633.0,525.1136,525.3088,525.1136,525.2405,1633.0
2021-08-05 14:10:00,538.11,538.36,538.11,538.12,6206.0,525.3088,525.5529,525.3088,525.3186,6206.0
2021-08-05 14:15:00,538.19,538.31,538.19,538.25,2392.0,525.3869,525.5041,525.3869,525.4455,2392.0
2021-08-05 14:20:00,538.23,538.29,538.23,538.28,1650.0,525.426,525.4845,525.426,525.4748,1650.0
2021-08-05 14:25:00,538.31,538.31,538.17,538.31,1382.0,525.5041,525.5041,525.3674,525.5041,1382.0
2021-08-05 14:30:00,538.21,538.37,538.21,538.3,1200.0,525.4064,525.5626,525.4064,525.4943,1200.0
2021-08-05 14:35:00,538.27,538.35,538.07,538.31,3002.0,525.465,525.5431,525.2698,525.5041,3002.0
2021-08-05 14:40:00,538.27,538.3,538.2,538.2,1700.0,525.465,525.4943,525.3967,525.3967,1700.0
2021-08-05 14:45:00,538.05,538.1,537.83,537.95,1954.0,525.2502,525.2991,525.0355,525.1526,1954.0
2021-08-05 14:50:00,537.96,538.11,537.75,538.08,2950.0,525.1624,525.3088,524.9574,525.2795,2950.0
2021-08-05 14:55:00,537.86,538.11,537.84,538.04,902.0,525.0648,525.3088,525.0452,525.2405,902.0
2021-08-05 15:00:00,538.01,538.3,538.01,538.22,1300.0,525.2112,525.4943,525.2112,525.4162,1300.0
2021-08-05 15:05:00,538.18,538.28,538.1,538.18,3800.0,525.3771,525.4748,525.2991,525.3771,3800.0
2021-08-05 15:10:00,538.32,538.38,538.16,538.16,1000.0,525.5138,525.5724,525.3576,525.3576,1000.0
2021-08-05 15:15:00,538.13,538.41,538.12,538.3,2500.0,525.3283,525.6017,525.3186,525.4943,2500.0
2021-08-05 15:20:00,538.28,538.33,538.15,538.15,3826.0,525.4748,525.5236,525.3479,525.3479,3826.0
2021-08-05 15:25:00,538.16,538.35,537.91,537.98,3595.0,525.3576,525.5431,525.1136,525.1819,3595.0
2021-08-05 15:30:00,537.85,538.31,537.85,538.14,3140.0,525.055,525.5041,525.055,525.3381,3140.0
2021-08-05 15:35:00,538.14,538.18,537.78,538.06,4171.0,525.3381,525.3771,524.9867,525.26,4171.0
2021-08-05 15:40:00,538.1,538.27,538.03,538.26,3439.0,525.2991,525.465,525.2307,525.4552,3439.0
2021-08-05 15:45:00,538.19,538.3,538.08,538.11,7589.0,525.3869,525.4943,525.2795,525.3088,7589.0
2021-08-05 15:50:00,538.12,538.33,537.98,538.14,9006.0,525.3186,525.5236,525.1819,525.3381,9006.0
2021-08-05 15:55:00,538.06,538.22,537.8,537.95,56078.0,525.26,525.4162,525.0062,525.1526,56078.0
2021-08-06 09:30:00,534.81,537.88,533.43,537.2,14783.0,522.0873,525.0843,520.7401,524.4205,14783.0
2021-08-06 09:35:00,537.55,537.55,536.0,536.28,5316.0,524.7621,524.7621,523.249,523.5223,5316.0
2021-08-06 09:40:00,536.65,536.65,535.1,535.78,3420.0,523.8835,523.8835,522.3704,523.0342,3420.0
2021-08-06 09:45:00,535.62,535.99,534.6,535.41,4160.0,522.878,523.2392,521.8823,522.673,4160.0
2021-08-06 09:50:00,534.66,535.19,534.28,534.29,8292.0,521.9409,522.4583,521.5699,521.5797,8292.0
2021-08-06 09:55:00,534.33,534.46,533.41,534.1,20020.0,521.6187,521.7456,520.7206,521.3942,20020.0
2021-08-06 10:00:00,534.12,534.12,532.7,533.87,3987.0,521.4137,521.4137,520.0275,521.1697,3987.0
2021-08-06 10:05:00,533.49,534.18,532.74,533.9,4351.0,520.7987,521.4723,520.0666,521.199,4351.0
2021-08-06 10:10:00,533.93,534.16,532.6,532.61,6565.0,521.2283,521.4528,519.9299,519.9397,6565.0
2021-08-06 10:15:00,532.73,533.12,532.47,532.52,3300.0,520.0568,520.4375,519.803,519.8518,3300.0
2021-08-06 10:20:00,532.58,533.01,531.92,532.95,3132.0,519.9104,520.3301,519.2661,520.2716,3132.0
2021-08-06 10:25:00,533.13,533.88,532.86,533.5,3625.0,520.4473,521.1794,520.1837,520.8085,3625.0
2021-08-06 10:30:00,533.51,533.69,532.79,532.79,3905.0,520.8182,520.994,520.1154,520.1154,3905.0
2021-08-06 10:35:00,532.86,533.13,532.58,532.79,2880.0,520.1837,520.4473,519.9104,520.1154,2880.0
2021-08-06 10:40:00,532.75,533.56,532.51,532.79,3889.0,520.0763,520.8671,519.842,520.1154,3889.0
2021-08-06 10:45:00,532.81,532.81,531.39,531.6,3821.0,520.1349,520.1349,518.7487,518.9537,3821.0
2021-08-06 10:50:00,531.58,531.77,530.48,530.83,6731.0,518.9342,519.1196,517.8603,518.202,6731.0
2021-08-06 10:55:00,530.69,531.16,530.09,531.11,6412.0,518.0653,518.5241,517.4796,518.4753,6412.0
2021-08-06 11:00:00,530.85,531.55,530.33,530.33,6586.0,518.2215,518.9049,517.7139,517.7139,6586.0
2021-08-06 11:05:00,530.57,531.04,530.01,530.99,7231.0,517.9482,518.407,517.4015,518.3582,7231.0
2021-08-06 11:10:00,530.86,531.98,530.59,531.68,3588.0,518.2313,519.3246,517.9677,519.0318,3588.0
2021-08-06 11:15:00,532.05,533.16,531.46,532.46,6463.0,519.393,520.4766,518.817,519.7932,6463.0
2021-08-06 11:20:00,533.11,533.43,532.48,533.05,6976.0,520.4278,520.7401,519.8127,520.3692,6976.0
2021-08-06 11:25:00,532.9,533.78,532.8,533.78,3000.0,520.2228,521.0818,520.1251,521.0818,3000.0
2021-08-06 11:30:00,533.59,534.25,533.59,533.79,3000.0,520.8963,521.5406,520.8963,521.0916,3000.0
2021-08-06 11:35:00,533.58,534.0,533.56,533.62,2764.0,520.8866,521.2966,520.8671,520.9256,2764.0
2021-08-06 11:40:00,533.64,533.9,533.28,533.28,3973.0,520.9452,521.199,520.5937,520.5937,3973.0
2021-08-06 11:45:00,533.36,533.75,533.22,533.73,3840.0,520.6718,521.0525,520.5351,521.033,3840.0
2021-08-06 11:50:00,533.63,533.84,533.59,533.72,2600.0,520.9354,521.1404,520.8963,521.0232,2600.0
2021-08-06 11:55:00,533.87,535.0,533.87,535.0,3172.0,521.1697,522.2728,521.1697,522.2728,3172.0
2021-08-06 12:00:00,534.99,535.4,534.98,535.32,3200.0,522.263,522.6633,522.2533,522.5852,3200.0
2021-08-06 12:05:00,535.4,535.52,534.84,535.0,2210.0,522.6633,522.7804,522.1166,522.2728,2210.0
2021-08-06 12:10:00,535.16,535.32,534.77,534.98,2391.0,522.429,522.5852,522.0483,522.2533,2391.0
2021-08-06 12:15:00,535.01,535.46,534.78,534.98,2203.0,522.2826,522.7219,522.058,522.2533,2203.0
2021-08-06 12:20:00,534.8,535.11,534.8,534.91,1174.0,522.0776,522.3802,522.0776,522.1849,1174.0
2021-08-06 12:25:00,534.9,535.02,534.68,535.01,1685.0,522.1752,522.2923,521.9604,522.2826,1685.0
2021-08-06 12:30:00,535.02,535.02,534.21,534.84,4000.0,522.2923,522.2923,521.5016,522.1166,4000.0
2021-08-06 12:35:00,535.12,535.24,535.11,535.24,200.0,522.3899,522.5071,522.3802,522.5071,200.0
2021-08-06 12:40:00,535.09,535.31,534.94,535.06,5060.0,522.3607,522.5754,522.2142,522.3314,5060.0
2021-08-06 12:45:00,535.09,535.22,534.75,534.82,1000.0,522.3607,522.4876,522.0287,522.0971,1000.0
2021-08-06 12:50:00,534.92,535.02,534.63,534.95,1353.0,522.1947,522.2923,521.9116,522.224,1353.0
2021-08-06 12:55:00,535.18,535.48,534.98,535.33,7436.0,522.4485,522.7414,522.2533,522.5949,7436.0
2021-08-06 13:00:00,535.36,535.74,535.36,535.57,3277.0,522.6242,522.9952,522.6242,522.8292,3277.0
2021-08-06 13:05:00,535.5,535.54,535.29,535.3,2530.0,522.7609,522.8,522.5559,522.5657,2530.0
2021-08-06 13:10:00,535.19,535.59,535.18,535.35,5250.0,522.4583,522.8488,522.4485,522.6145,5250.0
2021-08-06 13:15:00,535.31,535.31,534.78,534.99,5700.0,522.5754,522.5754,522.058,522.263,5700.0
2021-08-06 13:20:00,535.0,535.0,534.52,534.57,1668.0,522.2728,522.2728,521.8042,521.853,1668.0
2021-08-06 13:25:00,534.57,534.66,534.39,534.46,5200.0,521.853,521.9409,521.6773,521.7456,5200.0
2021-08-06 13:30:00,534.44,534.96,534.31,534.52,3446.0,521.7261,522.2337,521.5992,521.8042,3446.0
2021-08-06 13:35:00,534.54,534.86,534.51,534.54,2741.0,521.8237,522.1361,521.7945,521.8237,2741.0
2021-08-06 13:40:00,534.55,534.64,534.16,534.48,5352.0,521.8335,521.9214,521.4528,521.7652,5352.0
2021-08-06 13:45:00,534.44,534.85,534.44,534.74,2500.0,521.7261,522.1264,521.7261,522.019,2500.0
2021-08-06 13:50:00,534.73,535.25,534.52,534.94,6123.0,522.0092,522.5169,521.8042,522.2142,6123.0
2021-08-06 13:55:00,534.92,535.22,534.92,535.16,2043.0,522.1947,522.4876,522.1947,522.429,2043.0
2021-08-06 14:00:00,535.45,535.71,535.33,535.58,4348.0,522.7121,522.9659,522.5949,522.839,4348.0
2021-08-06 14:05:00,535.48,535.71,535.43,535.57,5455.0,522.7414,522.9659,522.6926,522.8292,5455.0
2021-08-06 14:10:00,535.63,535.69,535.28,535.59,3400.0,522.8878,522.9464,522.5461,522.8488,3400.0
2021-08-06 14:15:00,535.4,535.61,535.34,535.55,1400.0,522.6633,522.8683,522.6047,522.8097,1400.0
2021-08-06 14:20:00,535.57,535.71,535.23,535.71,1467.0,522.8292,522.9659,522.4973,522.9659,1467.0
2021-08-06 14:25:00,535.72,535.76,535.59,535.72,4500.0,522.9757,523.0147,522.8488,522.9757,4500.0
2021-08-06 14:30:00,535.85,535.88,535.43,535.57,12229.0,523.1026,523.1319,522.6926,522.8292,12229.0
2021-08-06 14:35:00,535.6,535.72,535.25,535.58,2698.0,522.8585,522.9757,522.5169,522.839,2698.0
2021-08-06 14:40:00,535.43,535.43,534.83,535.29,1159.0,522.6926,522.6926,522.1068,522.5559,1159.0
2021-08-06 14:45:00,535.05,535.17,534.87,535.0,1912.0,522.3216,522.4388,522.1459,522.2728,1912.0
2021-08-06 14:50:00,535.05,535.07,534.45,534.46,2800.0,522.3216,522.3411,521.7359,521.7456,2800.0
2021-08-06 14:55:00,534.43,534.91,534.26,534.8,1400.0,521.7164,522.1849,521.5504,522.0776,1400.0
2021-08-06 15:00:00,534.66,534.82,534.54,534.7,1570.0,521.9409,522.0971,521.8237,521.9799,1570.0
2021-08-06 15:05:00,534.59,534.83,534.58,534.73,1300.0,521.8726,522.1068,521.8628,522.0092,1300.0
2021-08-06 15:10:00,534.65,535.11,534.63,534.86,2500.0,521.9311,522.3802,521.9116,522.1361,2500.0
2021-08-06 15:15:00,534.86,535.33,534.86,534.87,4476.0,522.1361,522.5949,522.1361,522.1459,4476.0
2021-08-06 15:20:00,534.88,535.09,534.75,534.82,4332.0,522.1557,522.3607,522.0287,522.0971,4332.0
2021-08-06 15:25:00,534.85,535.06,534.75,534.89,4800.0,522.1264,522.3314,522.0287,522.1654,4800.0
2021-08-06 15:30:00,535.2,535.26,534.88,535.13,11432.0,522.468,522.5266,522.1557,522.3997,11432.0
2021-08-06 15:35:00,535.13,535.19,534.64,534.64,9899.0,522.3997,522.4583,521.9214,521.9214,9899.0
2021-08-06 15:40:00,534.78,535.25,534.78,534.89,6609.0,522.058,522.5169,522.058,522.1654,6609.0
2021-08-06 15:45:00,534.86,534.86,533.69,533.69,11818.0,522.1361,522.1361,520.994,520.994,11818.0
2021-08-06 15:50:00,533.61,534.23,533.07,533.38,34556.0,520.9159,521.5211,520.3887,520.6913,34556.0
2021-08-06 15:55:00,533.43,534.29,533.43,534.23,89823.0,520.7401,521.5797,520.7401,521.5211,89823.0
2021-08-09 09:30:00,534.17,535.14,532.74,535.13,13275.0,521.4625,522.4095,520.0666,522.3997,13275.0
2021-08-09 09:35:00,534.38,534.73,532.04,532.38,16584.0,521.6675,522.0092,519.3832,519.7151,16584.0
2021-08-09 09:40:00,532.38,533.7,531.87,533.61,11383.0,519.7151,521.0037,519.2173,520.9159,11383.0
2021-08-09 09:45:00,533.5,534.02,533.38,533.72,12350.0,520.8085,521.3161,520.6913,521.0232,12350.0
2021-08-09 09:50:00,533.97,535.05,533.77,534.91,3368.0,521.2673,522.3216,521.0721,522.1849,3368.0
2021-08-09 09:55:00,535.3,535.44,534.62,534.98,6020.0,522.5657,522.7023,521.9018,522.2533,6020.0
2021-08-09 10:00:00,534.98,535.09,534.34,534.58,2570.0,522.2533,522.3607,521.6285,521.8628,2570.0
2021-08-09 10:05:00,534.27,535.12,534.07,534.47,3000.0,521.5602,522.3899,521.3649,521.7554,3000.0
2021-08-09 10:10:00,534.76,536.04,534.76,535.81,2500.0,522.0385,523.2881,522.0385,523.0635,2500.0
2021-08-09 10:15:00,535.91,535.91,535.05,535.33,12867.0,523.1611,523.1611,522.3216,522.5949,12867.0
2021-08-09 10:20:00,535.4,535.82,535.36,535.46,3335.0,522.6633,523.0733,522.6242,522.7219,3335.0
2021-08-09 10:25:00,535.64,535.86,535.08,535.86,2706.0,522.8976,523.1123,522.3509,523.1123,2706.0
2021-08-09 10:30:00,535.9,536.22,535.84,536.03,5989.0,523.1514,523.4638,523.0928,523.2783,5989.0
2021-08-09 10:35:00,535.77,535.88,535.31,535.38,3459.0,523.0245,523.1319,522.5754,522.6438,3459.0
2021-08-09 10:40:00,535.77,535.81,535.24,535.44,1900.0,523.0245,523.0635,522.5071,522.7023,1900.0
2021-08-09 10:45:00,535.56,535.56,534.73,534.74,3603.0,522.8195,522.8195,522.0092,522.019,3603.0
2021-08-09 10:50:00,534.91,535.64,534.74,535.48,6729.0,522.1849,522.8976,522.019,522.7414,6729.0
2021-08-09 10:55:00,535.93,535.93,534.35,534.6,5054.0,523.1807,523.1807,521.6383,521.8823,5054.0
2021-08-09 11:00:00,534.49,534.84,534.16,534.16,2185.0,521.7749,522.1166,521.4528,521.4528,2185.0
2021-08-09 11:05:00,534.12,534.44,533.88,534.05,11946.0,521.4137,521.7261,521.1794,521.3454,11946.0
2021-08-09 11:10:00,534.11,534.2,532.85,532.9,1902.0,521.404,521.4918,520.1739,520.2228,1902.0
2021-08-09 11:15:00,532.78,532.95,532.55,532.95,5420.0,520.1056,520.2716,519.8811,520.2716,5420.0
2021-08-09 11:20:00,532.64,533.04,532.64,532.85,5792.0,519.9689,520.3594,519.9689,520.1739,5792.0
2021-08-09 11:25:00,532.81,533.29,532.75,533.15,5079.0,520.1349,520.6035,520.0763,520.4668,5079.0
2021-08-09 11:30:00,533.16,533.7,533.13,533.7,2800.0,520.4766,521.0037,520.4473,521.0037,2800.0
2021-08-09 11:35:00,533.8,533.85,533.03,533.15,2353.0,521.1013,521.1502,520.3497,520.4668,2353.0
2021-08-09 11:40:00,533.22,533.59,533.22,533.54,3020.0,520.5351,520.8963,520.5351,520.8475,3020.0
2021-08-09 11:45:00,533.7,533.7,533.34,533.5,2010.0,521.0037,521.0037,520.6523,520.8085,2010.0
2021-08-09 11:50:00,533.35,533.7,533.21,533.7,2339.0,520.662,521.0037,520.5254,521.0037,2339.0
2021-08-09 11:55:00,533.53,533.53,533.29,533.48,2443.0,520.8378,520.8378,520.6035,520.789,2443.0
2021-08-09 12:00:00,533.49,534.61,533.49,534.45,2455.0,520.7987,521.8921,520.7987,521.7359,2455.0
2021-08-09 12:05:00,534.58,534.88,534.41,534.56,17252.0,521.8628,522.1557,521.6968,521.8433,17252.0
2021-08-09 12:10:00,534.54,534.54,533.9,533.9,5178.0,521.8237,521.8237,521.199,521.199,5178.0
2021-08-09 12:15:00,533.9,534.35,533.72,533.91,1900.0,521.199,521.6383,521.0232,521.2087,1900.0
2021-08-09 12:20:00,533.89,533.9,533.29,533.58,3457.0,521.1892,521.199,520.6035,520.8866,3457.0
2021-08-09 12:25:00,533.59,533.82,533.16,533.26,3144.0,520.8963,521.1209,520.4766,520.5742,3144.0
2021-08-09 12:30:00,533.37,534.16,533.28,534.15,3300.0,520.6816,521.4528,520.5937,521.443,3300.0
2021-08-09 12:35:00,533.83,534.19,533.7,534.19,1395.0,521.1306,521.4821,521.0037,521.4821,1395.0
2021-08-09 12:40:00,534.19,534.19,533.78,533.97,2300.0,521.4821,521.4821,521.0818,521.2673,2300.0
2021-08-09 12:45:00,534.19,534.4,534.15,534.3,1929.0,521.4821,521.6871,521.443,521.5894,1929.0
2021-08-09 12:50:00,534.22,534.45,534.17,534.34,2700.0,521.5114,521.7359,521.4625,521.6285,2700.0
2021-08-09 12:55:00,534.42,535.27,534.17,534.67,5707.0,521.7066,522.5364,521.4625,521.9506,5707.0
2021-08-09 13:00:00,534.72,535.16,534.69,534.82,2379.0,521.9995,522.429,521.9702,522.0971,2379.0
2021-08-09 13:05:00,534.85,535.05,534.54,534.88,2442.0,522.1264,522.3216,521.8237,522.1557,2442.0
2021-08-09 13:10:00,535.08,535.6,534.94,535.23,1892.0,522.3509,522.8585,522.2142,522.4973,1892.0
2021-08-09 13:15:00,535.39,535.4,534.86,535.13,2000.0,522.6535,522.6633,522.1361,522.3997,2000.0
2021-08-09 13:20:00,535.21,535.53,534.98,535.42,2500.0,522.4778,522.7902,522.2533,522.6828,2500.0
2021-08-09 13:25:00,535.53,535.6,535.06,535.46,1939.0,522.7902,522.8585,522.3314,522.7219,1939.0
2021-08-09 13:30:00,535.31,535.42,534.9,535.3,3963.0,522.5754,522.6828,522.1752,522.5657,3963.0
2021-08-09 13:35:00,535.24,535.53,535.06,535.46,1981.0,522.5071,522.7902,522.3314,522.7219,1981.0
2021-08-09 13:40:00,535.37,535.61,535.37,535.58,2256.0,522.634,522.8683,522.634,522.839,2256.0
2021-08-09 13:45:00,535.52,536.18,535.4,535.97,3969.0,522.7804,523.4247,522.6633,523.2197,3969.0
2021-08-09 13:50:00,535.8,535.88,535.62,535.79,2490.0,523.0538,523.1319,522.878,523.044,2490.0
2021-08-09 13:55:00,535.64,536.12,535.62,535.94,5504.0,522.8976,523.3662,522.878,523.1904,5504.0
2021-08-09 14:00:00,536.13,536.15,535.8,536.06,5096.0,523.3759,523.3954,523.0538,523.3076,5096.0
2021-08-09 14:05:00,536.03,536.6,535.94,536.22,2200.0,523.2783,523.8347,523.1904,523.4638,2200.0
2021-08-09 14:10:00,536.22,536.31,536.17,536.31,809.0,523.4638,523.5516,523.415,523.5516,809.0
2021-08-09 14:15:00,536.49,536.52,536.1,536.42,2301.0,523.7274,523.7566,523.3466,523.659,2301.0
2021-08-09 14:20:00,536.65,536.65,536.19,536.35,3325.0,523.8835,523.8835,523.4345,523.5907,3325.0
2021-08-09 14:25:00,536.2,536.75,536.19,536.52,1293.0,523.4443,523.9812,523.4345,523.7566,1293.0
2021-08-09 14:30:00,536.67,537.01,536.66,536.82,5766.0,523.9031,524.235,523.8933,524.0495,5766.0
2021-08-09 14:35:00,536.76,537.24,536.69,537.02,2924.0,523.9909,524.4595,523.9226,524.2447,2924.0
2021-08-09 14:40:00,537.03,537.03,536.4,536.4,3156.0,524.2545,524.2545,523.6395,523.6395,3156.0
2021-08-09 14:45:00,536.3,536.34,535.82,535.97,4900.0,523.5419,523.5809,523.0733,523.2197,4900.0
2021-08-09 14:50:00,535.92,535.96,535.76,535.89,3340.0,523.1709,523.21,523.0147,523.1416,3340.0
2021-08-09 14:55:00,535.96,536.39,535.96,536.25,2000.0,523.21,523.6297,523.21,523.4931,2000.0
2021-08-09 15:00:00,536.26,536.27,535.9,536.24,5541.0,523.5028,523.5126,523.1514,523.4833,5541.0
2021-08-09 15:05:00,536.35,536.65,536.3,536.3,2369.0,523.5907,523.8835,523.5419,523.5419,2369.0
2021-08-09 15:10:00,536.32,536.42,536.04,536.22,2950.0,523.5614,523.659,523.2881,523.4638,2950.0
2021-08-09 15:15:00,536.25,536.83,536.23,536.29,7200.0,523.4931,524.0593,523.4735,523.5321,7200.0
2021-08-09 15:20:00,536.45,536.5,536.05,536.16,2851.0,523.6883,523.7371,523.2978,523.4052,2851.0
2021-08-09 15:25:00,536.12,536.79,536.08,536.79,3200.0,523.3662,524.0202,523.3271,524.0202,3200.0
2021-08-09 15:30:00,536.65,536.81,536.26,536.27,3378.0,523.8835,524.0397,523.5028,523.5126,3378.0
2021-08-09 15:35:00,536.36,536.49,536.21,536.4,5900.0,523.6004,523.7274,523.454,523.6395,5900.0
2021-08-09 15:40:00,536.5,536.5,535.63,535.63,7322.0,523.7371,523.7371,522.8878,522.8878,7322.0
2021-08-09 15:45:00,535.65,535.66,534.72,535.09,13171.0,522.9073,522.9171,521.9995,522.3607,13171.0
2021-08-09 15:50:00,534.87,535.38,534.85,535.01,9279.0,522.1459,522.6438,522.1264,522.2826,9279.0
2021-08-09 15:55:00,535.02,535.49,534.91,535.16,19629.0,522.2923,522.7511,522.1849,522.429,19629.0
2021-08-10 09:30:00,538.23,538.95,536.28,536.28,13785.0,525.426,526.1288,523.5223,523.5223,13785.0
2021-08-10 09:35:00,536.45,537.33,536.13,537.33,2160.0,523.6883,524.5474,523.3759,524.5474,2160.0
2021-08-10 09:40:00,536.63,537.19,536.27,537.14,3140.0,523.864,524.4107,523.5126,524.3619,3140.0
2021-08-10 09:45:00,537.58,539.18,537.58,538.18,3839.0,524.7914,526.3534,524.7914,525.3771,3839.0
2021-08-10 09:50:00,538.2,538.27,537.46,537.56,2500.0,525.3967,525.465,524.6743,524.7719,2500.0
2021-08-10 09:55:00,537.54,539.02,537.54,538.68,2665.0,524.7524,526.1972,524.7524,525.8653,2665.0
2021-08-10 10:00:00,539.02,539.99,538.97,539.21,9087.0,526.1972,527.1441,526.1484,526.3826,9087.0
2021-08-10 10:05:00,538.74,538.95,538.27,538.73,1600.0,525.9238,526.1288,525.465,525.9141,1600.0
2021-08-10 10:10:00,538.71,539.18,538.52,538.71,1846.0,525.8945,526.3534,525.7091,525.8945,1846.0
2021-08-10 10:15:00,538.68,538.86,538.21,538.21,4571.0,525.8653,526.041,525.4064,525.4064,4571.0
2021-08-10 10:20:00,538.21,539.3,538.21,539.1,2986.0,525.4064,526.4705,525.4064,526.2753,2986.0
2021-08-10 10:25:00,539.06,539.22,538.3,538.31,3011.0,526.2362,526.3924,525.4943,525.5041,3011.0
2021-08-10 10:30:00,537.67,537.67,535.99,536.36,5157.0,524.8793,524.8793,523.2392,523.6004,5157.0
2021-08-10 10:35:00,536.3,536.66,535.78,536.37,2573.0,523.5419,523.8933,523.0342,523.6102,2573.0
2021-08-10 10:40:00,536.3,536.31,533.59,534.04,2763.0,523.5419,523.5516,520.8963,521.3356,2763.0
2021-08-10 10:45:00,534.32,536.16,534.23,535.81,1925.0,521.609,523.4052,521.5211,523.0635,1925.0
2021-08-10 10:50:00,535.57,535.86,534.29,534.73,2952.0,522.8292,523.1123,521.5797,522.0092,2952.0
2021-08-10 10:55:00,534.64,534.84,533.96,534.5,4000.0,521.9214,522.1166,521.2575,521.7847,4000.0
2021-08-10 11:00:00,534.17,534.38,533.3,534.13,4029.0,521.4625,521.6675,520.6132,521.4235,4029.0
2021-08-10 11:05:00,534.12,534.4,533.32,533.32,2959.0,521.4137,521.6871,520.6328,520.6328,2959.0
2021-08-10 11:10:00,533.24,533.66,531.98,532.02,4500.0,520.5547,520.9647,519.3246,519.3637,4500.0
2021-08-10 11:15:00,531.8,533.21,531.8,532.82,2250.0,519.1489,520.5254,519.1489,520.1447,2250.0
2021-08-10 11:20:00,532.82,533.65,532.56,533.6,2112.0,520.1447,520.9549,519.8908,520.9061,2112.0
2021-08-10 11:25:00,533.55,534.27,533.52,533.68,2443.0,520.8573,521.5602,520.828,520.9842,2443.0
2021-08-10 11:30:00,533.53,534.43,533.52,533.9,5694.0,520.8378,521.7164,520.828,521.199,5694.0
2021-08-10 11:35:00,533.74,533.97,533.46,533.65,4457.0,521.0428,521.2673,520.7694,520.9549,4457.0
2021-08-10 11:40:00,533.66,533.66,533.07,533.24,2700.0,520.9647,520.9647,520.3887,520.5547,2700.0
2021-08-10 11:45:00,533.39,534.2,533.38,534.2,1994.0,520.7011,521.4918,520.6913,521.4918,1994.0
2021-08-10 11:50:00,534.09,534.25,533.53,533.53,3838.0,521.3844,521.5406,520.8378,520.8378,3838.0
2021-08-10 11:55:00,533.3,533.94,533.21,533.45,2500.0,520.6132,521.238,520.5254,520.7597,2500.0
2021-08-10 12:00:00,533.62,534.57,533.56,534.53,2600.0,520.9256,521.853,520.8671,521.814,2600.0
2021-08-10 12:05:00,534.67,534.97,534.6,534.69,700.0,521.9506,522.2435,521.8823,521.9702,700.0
2021-08-10 12:10:00,534.42,534.71,534.3,534.44,2189.0,521.7066,521.9897,521.5894,521.7261,2189.0
2021-08-10 12:15:00,534.32,534.47,533.85,534.35,3932.0,521.609,521.7554,521.1502,521.6383,3932.0
2021-08-10 12:20:00,534.5,534.62,534.13,534.22,2200.0,521.7847,521.9018,521.4235,521.5114,2200.0
2021-08-10 12:25:00,534.19,534.41,533.83,533.86,3100.0,521.4821,521.6968,521.1306,521.1599,3100.0
2021-08-10 12:30:00,533.69,533.69,533.26,533.32,1733.0,520.994,520.994,520.5742,520.6328,1733.0
2021-08-10 12:35:00,533.29,533.31,533.09,533.1,1200.0,520.6035,520.623,520.4082,520.418,1200.0
2021-08-10 12:40:00,532.95,533.1,532.95,532.96,900.0,520.2716,520.418,520.2716,520.2813,900.0
2021-08-10 12:45:00,533.14,533.14,532.92,533.04,1644.0,520.457,520.457,520.2423,520.3594,1644.0
2021-08-10 12:50:00,533.07,533.24,532.99,532.99,1200.0,520.3887,520.5547,520.3106,520.3106,1200.0
2021-08-10 12:55:00,532.86,532.94,532.54,532.6,1700.0,520.1837,520.2618,519.8713,519.9299,1700.0
2021-08-10 13:00:00,532.55,532.72,532.54,532.55,1400.0,519.8811,520.047,519.8713,519.8811,1400.0
2021-08-10 13:05:00,532.63,532.63,531.9,531.9,1608.0,519.9592,519.9592,519.2465,519.2465,1608.0
2021-08-10 13:10:00,531.84,532.07,531.59,531.88,1613.0,519.188,519.4125,518.9439,519.227,1613.0
2021-08-10 13:15:00,531.72,531.8,531.48,531.8,2901.0,519.0708,519.1489,518.8365,519.1489,2901.0
2021-08-10 13:20:00,531.49,531.49,531.13,531.14,1085.0,518.8463,518.8463,518.4949,518.5046,1085.0
2021-08-10 13:25:00,531.2,531.39,530.62,530.99,3809.0,518.5632,518.7487,517.997,518.3582,3809.0
2021-08-10 13:30:00,530.98,531.5,530.77,531.5,800.0,518.3484,518.8561,518.1434,518.8561,800.0
2021-08-10 13:35:00,531.18,531.31,531.13,531.22,1300.0,518.5437,518.6706,518.4949,518.5827,1300.0
2021-08-10 13:40:00,531.43,531.46,531.2,531.2,1800.0,518.7877,518.817,518.5632,518.5632,1800.0
2021-08-10 13:45:00,531.03,531.6,530.91,531.59,2235.0,518.3972,518.9537,518.2801,518.9439,2235.0
2021-08-10 13:50:00,531.37,532.0,531.37,532.0,2352.0,518.7292,519.3442,518.7292,519.3442,2352.0
2021-08-10 13:55:00,531.99,532.35,531.81,532.35,1699.0,519.3344,519.6858,519.1587,519.6858,1699.0
2021-08-10 14:00:00,532.04,532.34,531.13,531.13,3170.0,519.3832,519.6761,518.4949,518.4949,3170.0
2021-08-10 14:05:00,530.93,531.1,530.37,531.1,2511.0,518.2996,518.4656,517.7529,518.4656,2511.0
2021-08-10 14:10:00,530.89,531.17,530.41,531.17,3309.0,518.2606,518.5339,517.792,518.5339,3309.0
2021-08-10 14:15:00,530.97,531.37,530.7,531.0,2814.0,518.3387,518.7292,518.0751,518.368,2814.0
2021-08-10 14:20:00,531.23,531.74,531.1,531.57,1200.0,518.5925,519.0904,518.4656,518.9244,1200.0
2021-08-10 14:25:00,531.77,532.41,531.63,532.29,1900.0,519.1196,519.7444,518.983,519.6273,1900.0
2021-08-10 14:30:00,532.08,532.09,531.55,531.86,3484.0,519.4223,519.432,518.9049,519.2075,3484.0
2021-08-10 14:35:00,531.96,531.97,531.61,531.75,2092.0,519.3051,519.3149,518.9634,519.1001,2092.0
2021-08-10 14:40:00,531.64,531.87,531.52,531.67,3200.0,518.9927,519.2173,518.8756,519.022,3200.0
2021-08-10 14:45:00,531.64,532.09,531.64,532.06,2777.0,518.9927,519.432,518.9927,519.4027,2777.0
2021-08-10 14:50:00,532.06,532.16,531.89,532.16,2219.0,519.4027,519.5004,519.2368,519.5004,2219.0
2021-08-10 14:55:00,531.88,533.17,531.83,532.48,7066.0,519.227,520.4863,519.1782,519.8127,7066.0
2021-08-10 15:00:00,532.45,532.62,532.28,532.49,4137.0,519.7835,519.9494,519.6175,519.8225,4137.0
2021-08-10 15:05:00,532.39,532.47,532.12,532.21,3463.0,519.7249,519.803,519.4613,519.5492,3463.0
2021-08-10 15:10:00,532.06,532.13,531.55,531.74,6091.0,519.4027,519.4711,518.9049,519.0904,6091.0
2021-08-10 15:15:00,531.82,532.07,531.61,531.72,6300.0,519.1684,519.4125,518.9634,519.0708,6300.0
2021-08-10 15:20:00,531.87,531.88,531.61,531.72,2833.0,519.2173,519.227,518.9634,519.0708,2833.0
2021-08-10 15:25:00,531.7,531.71,531.24,531.51,5274.0,519.0513,519.0611,518.6022,518.8658,5274.0
2021-08-10 15:30:00,531.52,531.53,531.21,531.23,5900.0,518.8756,518.8853,518.573,518.5925,5900.0
2021-08-10 15:35:00,531.3,531.45,530.74,530.76,8289.0,518.6608,518.8072,518.1141,518.1337,8289.0
2021-08-10 15:40:00,530.86,530.86,530.12,530.38,10348.0,518.2313,518.2313,517.5089,517.7627,10348.0
2021-08-10 15:45:00,530.39,530.51,529.86,530.23,19496.0,517.7725,517.8896,517.2551,517.6163,19496.0
2021-08-10 15:50:00,530.32,530.36,528.71,529.11,21966.0,517.7041,517.7432,516.1324,516.5229,21966.0
2021-08-10 15:55:00,529.1,530.39,528.81,530.39,71111.0,516.5132,517.7725,516.2301,517.7725,71111.0
2021-08-11 09:30:00,529.39,532.94,529.28,531.17,29288.0,516.7963,520.2618,516.6889,518.5339,29288.0
2021-08-11 09:35:00,531.89,532.03,529.57,531.81,5190.0,519.2368,519.3735,516.972,519.1587,5190.0
2021-08-11 09:40:00,532.08,532.4,530.93,531.73,2627.0,519.4223,519.7346,518.2996,519.0806,2627.0
2021-08-11 09:45:00,530.76,531.9,530.51,531.59,3838.0,518.1337,519.2465,517.8896,518.9439,3838.0
2021-08-11 09:50:00,531.36,532.06,531.18,531.38,4078.0,518.7194,519.4027,518.5437,518.7389,4078.0
2021-08-11 09:55:00,531.26,532.57,531.26,531.34,6063.0,518.6218,519.9006,518.6218,518.6999,6063.0
2021-08-11 10:00:00,531.26,531.72,531.16,531.25,7600.0,518.6218,519.0708,518.5241,518.612,7600.0
2021-08-11 10:05:00,531.23,531.44,530.02,530.02,6315.0,518.5925,518.7975,517.4113,517.4113,6315.0
2021-08-11 10:10:00,530.21,530.21,529.15,529.32,5339.0,517.5967,517.5967,516.562,516.7279,5339.0
2021-08-11 10:15:00,529.31,530.03,529.14,529.95,3500.0,516.7182,517.421,516.5522,517.3429,3500.0
2021-08-11 10:20:00,529.97,530.68,529.8,530.44,3410.0,517.3625,518.0556,517.1965,517.8213,3410.0
2021-08-11 10:25:00,530.67,530.67,529.95,530.0,4926.0,518.0458,518.0458,517.3429,517.3917,4926.0
2021-08-11 10:30:00,530.16,530.41,529.65,529.76,5978.0,517.5479,517.792,517.0501,517.1575,5978.0
2021-08-11 10:35:00,529.47,529.67,528.64,528.67,5165.0,516.8744,517.0696,516.0641,516.0934,5165.0
2021-08-11 10:40:00,528.76,529.59,528.59,529.54,2600.0,516.1812,516.9915,516.0153,516.9427,2600.0
2021-08-11 10:45:00,529.13,529.23,528.67,528.98,11918.0,516.5424,516.6401,516.0934,516.396,11918.0
2021-08-11 10:50:00,528.91,529.36,528.12,528.35,8923.0,516.3277,516.767,515.5565,515.781,8923.0
2021-08-11 10:55:00,528.36,528.78,527.96,527.96,10761.0,515.7908,516.2008,515.4003,515.4003,10761.0
2021-08-11 11:00:00,528.28,528.28,526.67,527.29,5881.0,515.7127,515.7127,514.141,514.7462,5881.0
2021-08-11 11:05:00,527.83,527.83,527.12,527.32,1980.0,515.2734,515.2734,514.5803,514.7755,1980.0
2021-08-11 11:10:00,527.53,527.94,526.62,527.94,4890.0,514.9805,515.3807,514.0922,515.3807,4890.0
2021-08-11 11:15:00,527.69,527.89,527.06,527.59,3986.0,515.1367,515.3319,514.5217,515.0391,3986.0
2021-08-11 11:20:00,527.54,528.65,527.53,528.5,3600.0,514.9903,516.0739,514.9805,515.9274,3600.0
2021-08-11 11:25:00,528.44,528.84,528.14,528.48,5151.0,515.8689,516.2593,515.576,515.9079,5151.0
2021-08-11 11:30:00,528.51,528.96,528.39,528.87,3356.0,515.9372,516.3765,515.82,516.2886,3356.0
2021-08-11 11:35:00,529.12,529.39,528.52,529.26,4700.0,516.5327,516.7963,515.947,516.6693,4700.0
2021-08-11 11:40:00,529.23,529.4,528.0,528.51,4212.0,516.6401,516.806,515.4393,515.9372,4212.0
2021-08-11 11:45:00,528.05,528.31,526.96,527.17,5493.0,515.4881,515.7419,514.4241,514.6291,5493.0
2021-08-11 11:50:00,527.1,527.93,526.86,527.72,3723.0,514.5607,515.371,514.3264,515.166,3723.0
2021-08-11 11:55:00,527.69,528.73,527.69,528.59,3700.0,515.1367,516.152,515.1367,516.0153,3700.0
2021-08-11 12:00:00,528.58,530.33,528.57,530.33,1800.0,516.0055,517.7139,515.9958,517.7139,1800.0
2021-08-11 12:05:00,530.6,530.6,529.79,529.79,2600.0,517.9775,517.9775,517.1867,517.1867,2600.0
2021-08-11 12:10:00,529.72,529.78,529.25,529.77,2785.0,517.1184,517.177,516.6596,517.1672,2785.0
2021-08-11 12:15:00,530.19,530.22,529.24,529.77,1900.0,517.5772,517.6065,516.6498,517.1672,1900.0
2021-08-11 12:20:00,529.62,530.59,529.62,530.44,2625.0,517.0208,517.9677,517.0208,517.8213,2625.0
2021-08-11 12:25:00,530.43,530.6,530.4,530.49,1384.0,517.8115,517.9775,517.7822,517.8701,1384.0
2021-08-11 12:30:00,530.57,530.84,530.45,530.84,1943.0,517.9482,518.2118,517.831,518.2118,1943.0
2021-08-11 12:35:00,530.86,531.01,530.56,530.56,2349.0,518.2313,518.3777,517.9384,517.9384,2349.0
2021-08-11 12:40:00,530.8,530.8,530.46,530.46,2290.0,518.1727,518.1727,517.8408,517.8408,2290.0
2021-08-11 12:45:00,530.53,530.72,530.47,530.72,4726.0,517.9091,518.0946,517.8506,518.0946,4726.0
2021-08-11 12:50:00,530.63,530.63,530.02,530.1,2425.0,518.0068,518.0068,517.4113,517.4894,2425.0
2021-08-11 12:55:00,530.04,530.25,529.68,529.76,5914.0,517.4308,517.6358,517.0794,517.1575,5914.0
2021-08-11 13:00:00,529.81,530.87,529.65,530.6,4108.0,517.2063,518.241,517.0501,517.9775,4108.0
2021-08-11 13:05:00,530.4,531.1,530.12,531.1,12987.0,517.7822,518.4656,517.5089,518.4656,12987.0
2021-08-11 13:10:00,531.17,531.3,530.7,531.05,9927.0,518.5339,518.6608,518.0751,518.4168,9927.0
2021-08-11 13:15:00,530.91,530.91,530.52,530.71,6376.0,518.2801,518.2801,517.8994,518.0849,6376.0
2021-08-11 13:20:00,530.65,530.98,530.23,530.94,13850.0,518.0263,518.3484,517.6163,518.3094,13850.0
2021-08-11 13:25:00,530.97,531.14,530.87,531.12,2400.0,518.3387,518.5046,518.241,518.4851,2400.0
2021-08-11 13:30:00,531.12,531.21,530.54,530.78,5247.0,518.4851,518.573,517.9189,518.1532,5247.0
2021-08-11 13:35:00,530.76,530.83,530.09,530.29,2100.0,518.1337,518.202,517.4796,517.6748,2100.0
2021-08-11 13:40:00,530.06,530.23,529.74,529.97,6041.0,517.4503,517.6163,517.1379,517.3625,6041.0
2021-08-11 13:45:00,530.06,530.24,530.01,530.15,2500.0,517.4503,517.626,517.4015,517.5382,2500.0
2021-08-11 13:50:00,530.02,530.35,529.54,530.35,5840.0,517.4113,517.7334,516.9427,517.7334,5840.0
2021-08-11 13:55:00,530.4,530.55,530.1,530.48,5465.0,517.7822,517.9287,517.4894,517.8603,5465.0
2021-08-11 14:00:00,530.18,530.52,530.18,530.38,2600.0,517.5675,517.8994,517.5675,517.7627,2600.0
2021-08-11 14:05:00,530.67,531.46,530.67,531.46,3020.0,518.0458,518.817,518.0458,518.817,3020.0
2021-08-11 14:10:00,531.34,531.4,531.02,531.31,2561.0,518.6999,518.7584,518.3875,518.6706,2561.0
2021-08-11 14:15:00,531.32,531.32,530.78,531.03,4682.0,518.6803,518.6803,518.1532,518.3972,4682.0
2021-08-11 14:20:00,531.13,531.45,530.87,530.98,2275.0,518.4949,518.8072,518.241,518.3484,2275.0
2021-08-11 14:25:00,531.05,531.54,530.93,531.46,4476.0,518.4168,518.8951,518.2996,518.817,4476.0
2021-08-11 14:30:00,531.43,531.82,531.3,531.58,3334.0,518.7877,519.1684,518.6608,518.9342,3334.0
2021-08-11 14:35:00,531.58,532.1,531.53,531.62,3600.0,518.9342,519.4418,518.8853,518.9732,3600.0
2021-08-11 14:40:00,531.76,531.93,531.66,531.83,1250.0,519.1099,519.2758,519.0123,519.1782,1250.0
2021-08-11 14:45:00,531.78,531.83,531.49,531.59,2011.0,519.1294,519.1782,518.8463,518.9439,2011.0
2021-08-11 14:50:00,531.75,532.13,531.5,531.64,4040.0,519.1001,519.4711,518.8561,518.9927,4040.0
2021-08-11 14:55:00,531.76,531.83,531.47,531.6,4210.0,519.1099,519.1782,518.8268,518.9537,4210.0
2021-08-11 15:00:00,531.7,531.91,531.42,531.84,3100.0,519.0513,519.2563,518.778,519.188,3100.0
2021-08-11 15:05:00,531.91,532.11,531.54,532.03,3000.0,519.2563,519.4515,518.8951,519.3735,3000.0
2021-08-11 15:10:00,532.06,532.12,531.87,531.87,2115.0,519.4027,519.4613,519.2173,519.2173,2115.0
2021-08-11 15:15:00,532.04,532.04,531.54,531.66,1000.0,519.3832,519.3832,518.8951,519.0123,1000.0
2021-08-11 15:20:00,531.68,532.26,531.56,532.0,2800.0,519.0318,519.598,518.9146,519.3442,2800.0
2021-08-11 15:25:00,532.08,532.56,532.07,532.34,3590.0,519.4223,519.8908,519.4125,519.6761,3590.0
2021-08-11 15:30:00,532.4,532.83,532.31,532.68,3187.0,519.7346,520.1544,519.6468,520.008,3187.0
2021-08-11 15:35:00,532.57,532.65,531.98,532.19,5100.0,519.9006,519.9787,519.3246,519.5296,5100.0
2021-08-11 15:40:00,532.18,532.43,531.89,531.95,4232.0,519.5199,519.7639,519.2368,519.2954,4232.0
2021-08-11 15:45:00,532.09,532.84,531.93,532.73,6523.0,519.432,520.1642,519.2758,520.0568,6523.0
2021-08-11 15:50:00,532.62,533.04,531.88,532.08,13830.0,519.9494,520.3594,519.227,519.4223,13830.0
2021-08-11 15:55:00,531.99,532.57,531.87,532.23,23956.0,519.3344,519.9006,519.2173,519.5687,23956.0
2021-08-12 09:30:00,532.29,532.29,531.01,531.01,12558.0,519.6273,519.6273,518.3777,518.3777,12558.0
2021-08-12 09:35:00,531.14,532.6,530.23,531.34,1656.0,518.5046,519.9299,517.6163,518.6999,1656.0
2021-08-12 09:40:00,531.02,532.49,531.02,531.92,1942.0,518.3875,519.8225,518.3875,519.2661,1942.0
2021-08-12 09:45:00,531.54,532.75,531.5,532.75,1400.0,518.8951,520.0763,518.8561,520.0763,1400.0
2021-08-12 09:50:00,532.64,533.0,532.12,532.38,2899.0,519.9689,520.3204,519.4613,519.7151,2899.0
2021-08-12 09:55:00,532.22,533.61,532.15,533.25,736.0,519.5589,520.9159,519.4906,520.5644,736.0
2021-08-12 10:00:00,533.14,533.14,532.22,532.34,2536.0,520.457,520.457,519.5589,519.6761,2536.0
2021-08-12 10:05:00,532.7,533.16,532.7,533.1,900.0,520.0275,520.4766,520.0275,520.418,900.0
2021-08-12 10:10:00,533.47,534.29,533.47,534.29,1500.0,520.7792,521.5797,520.7792,521.5797,1500.0
2021-08-12 10:15:00,534.1,535.0,533.82,535.0,2166.0,521.3942,522.2728,521.1209,522.2728,2166.0
2021-08-12 10:20:00,535.62,535.62,535.19,535.5,1526.0,522.878,522.878,522.4583,522.7609,1526.0
2021-08-12 10:25:00,535.69,536.0,535.56,535.85,1150.0,522.9464,523.249,522.8195,523.1026,1150.0
2021-08-12 10:30:00,536.15,536.82,536.03,536.62,2365.0,523.3954,524.0495,523.2783,523.8543,2365.0
2021-08-12 10:35:00,537.07,537.43,536.84,536.84,700.0,524.2936,524.645,524.069,524.069,700.0
2021-08-12 10:40:00,536.6,537.15,536.6,536.92,2100.0,523.8347,524.3717,523.8347,524.1471,2100.0
2021-08-12 10:45:00,537.4,537.73,536.92,537.02,3033.0,524.6157,524.9379,524.1471,524.2447,3033.0
2021-08-12 10:50:00,538.02,538.04,537.45,538.04,7900.0,525.221,525.2405,524.6645,525.2405,7900.0
2021-08-12 10:55:00,538.14,538.14,537.71,538.05,1836.0,525.3381,525.3381,524.9183,525.2502,1836.0
2021-08-12 11:00:00,538.02,538.02,537.15,537.24,3028.0,525.221,525.221,524.3717,524.4595,3028.0
2021-08-12 11:05:00,537.35,537.65,536.72,537.57,9350.0,524.5669,524.8598,523.9519,524.7817,9350.0
2021-08-12 11:10:00,537.36,537.56,536.68,536.68,1800.0,524.5767,524.7719,523.9128,523.9128,1800.0
2021-08-12 11:15:00,536.69,537.23,536.68,536.85,2013.0,523.9226,524.4497,523.9128,524.0788,2013.0
2021-08-12 11:20:00,537.09,537.17,536.79,536.81,2893.0,524.3131,524.3912,524.0202,524.0397,2893.0
2021-08-12 11:25:00,536.82,537.06,536.8,536.8,1215.0,524.0495,524.2838,524.03,524.03,1215.0
2021-08-12 11:30:00,537.25,537.64,536.98,537.6,2036.0,524.4693,524.85,524.2057,524.8109,2036.0
2021-08-12 11:35:00,537.41,537.59,537.3,537.55,1575.0,524.6255,524.8012,524.5181,524.7621,1575.0
2021-08-12 11:40:00,537.19,537.24,536.74,536.81,1000.0,524.4107,524.4595,523.9714,524.0397,1000.0
2021-08-12 11:45:00,536.49,537.06,536.49,536.95,1084.0,523.7274,524.2838,523.7274,524.1764,1084.0
2021-08-12 11:50:00,536.96,537.68,536.96,537.68,1500.0,524.1862,524.889,524.1862,524.889,1500.0
2021-08-12 11:55:00,537.31,537.31,536.93,536.94,800.0,524.5278,524.5278,524.1569,524.1666,800.0
2021-08-12 12:00:00,536.69,536.69,536.41,536.41,800.0,523.9226,523.9226,523.6493,523.6493,800.0
2021-08-12 12:05:00,536.43,536.7,536.43,536.7,500.0,523.6688,523.9324,523.6688,523.9324,500.0
2021-08-12 12:10:00,536.62,536.9,536.61,536.9,400.0,523.8543,524.1276,523.8445,524.1276,400.0
2021-08-12 12:15:00,536.83,536.83,536.32,536.37,1800.0,524.0593,524.0593,523.5614,523.6102,1800.0
2021-08-12 12:20:00,536.35,536.4,536.02,536.18,7300.0,523.5907,523.6395,523.2685,523.4247,7300.0
2021-08-12 12:25:00,536.23,536.41,536.22,536.41,800.0,523.4735,523.6493,523.4638,523.6493,800.0
2021-08-12 12:30:00,536.41,536.62,536.17,536.62,1284.0,523.6493,523.8543,523.415,523.8543,1284.0
2021-08-12 12:35:00,536.76,536.76,536.54,536.54,900.0,523.9909,523.9909,523.7762,523.7762,900.0
2021-08-12 12:40:00,536.32,536.35,536.19,536.19,4700.0,523.5614,523.5907,523.4345,523.4345,4700.0
2021-08-12 12:45:00,536.4,536.81,536.4,536.81,1600.0,523.6395,524.0397,523.6395,524.0397,1600.0
2021-08-12 12:50:00,536.76,536.76,536.38,536.56,1269.0,523.9909,523.9909,523.62,523.7957,1269.0
2021-08-12 12:55:00,536.44,536.56,536.31,536.56,800.0,523.6785,523.7957,523.5516,523.7957,800.0
2021-08-12 13:00:00,536.66,536.66,536.22,536.44,1426.0,523.8933,523.8933,523.4638,523.6785,1426.0
2021-08-12 13:05:00,536.41,536.7,536.39,536.7,1000.0,523.6493,523.9324,523.6297,523.9324,1000.0
2021-08-12 13:10:00,536.7,536.93,536.7,536.74,2500.0,523.9324,524.1569,523.9324,523.9714,2500.0
2021-08-12 13:15:00,536.78,536.78,536.63,536.68,2300.0,524.0105,524.0105,523.864,523.9128,2300.0
2021-08-12 13:20:00,536.79,536.91,536.63,536.72,1800.0,524.0202,524.1374,523.864,523.9519,1800.0
2021-08-12 13:25:00,536.66,536.89,536.64,536.65,3818.0,523.8933,524.1178,523.8738,523.8835,3818.0
2021-08-12 13:30:00,536.65,537.05,536.65,537.05,1800.0,523.8835,524.274,523.8835,524.274,1800.0
2021-08-12 13:35:00,537.01,537.01,536.56,536.62,3027.0,524.235,524.235,523.7957,523.8543,3027.0
2021-08-12 13:40:00,536.68,536.71,536.52,536.52,2883.0,523.9128,523.9421,523.7566,523.7566,2883.0
2021-08-12 13:45:00,536.43,536.45,536.39,536.39,386.0,523.6688,523.6883,523.6297,523.6297,386.0
2021-08-12 13:50:00,536.39,536.99,536.39,536.97,900.0,523.6297,524.2155,523.6297,524.1959,900.0
2021-08-12 13:55:00,536.9,537.14,536.89,536.94,1000.0,524.1276,524.3619,524.1178,524.1666,1000.0
2021-08-12 14:00:00,537.07,537.07,536.59,536.69,2404.0,524.2936,524.2936,523.825,523.9226,2404.0
2021-08-12 14:05:00,536.59,536.59,536.07,536.11,2100.0,523.825,523.825,523.3173,523.3564,2100.0
2021-08-12 14:10:00,536.21,536.21,536.1,536.16,1318.0,523.454,523.454,523.3466,523.4052,1318.0
2021-08-12 14:15:00,536.33,536.64,536.33,536.51,1100.0,523.5712,523.8738,523.5712,523.7469,1100.0
2021-08-12 14:20:00,536.42,536.75,536.42,536.75,810.0,523.659,523.9812,523.659,523.9812,810.0
2021-08-12 14:25:00,536.61,536.72,536.46,536.47,2311.0,523.8445,523.9519,523.6981,523.7078,2311.0
2021-08-12 14:30:00,536.58,536.58,536.18,536.43,4154.0,523.8152,523.8152,523.4247,523.6688,4154.0
2021-08-12 14:35:00,536.64,536.71,536.59,536.69,783.0,523.8738,523.9421,523.825,523.9226,783.0
2021-08-12 14:40:00,536.69,536.91,536.69,536.86,900.0,523.9226,524.1374,523.9226,524.0885,900.0
2021-08-12 14:45:00,536.79,537.12,536.73,537.1,1103.0,524.0202,524.3424,523.9616,524.3228,1103.0
2021-08-12 14:50:00,537.07,537.47,536.97,537.47,1311.0,524.2936,524.684,524.1959,524.684,1311.0
2021-08-12 14:55:00,537.39,537.61,537.36,537.4,2681.0,524.6059,524.8207,524.5767,524.6157,2681.0
2021-08-12 15:00:00,537.35,537.52,537.13,537.23,1900.0,524.5669,524.7328,524.3521,524.4497,1900.0
2021-08-12 15:05:00,537.37,537.42,537.25,537.32,2273.0,524.5864,524.6352,524.4693,524.5376,2273.0
2021-08-12 15:10:00,537.37,537.8,537.37,537.51,1400.0,524.5864,525.0062,524.5864,524.7231,1400.0
2021-08-12 15:15:00,537.53,537.75,537.53,537.57,1500.0,524.7426,524.9574,524.7426,524.7817,1500.0
2021-08-12 15:20:00,537.49,537.63,537.25,537.59,2242.0,524.7036,524.8402,524.4693,524.8012,2242.0
2021-08-12 15:25:00,537.51,537.59,536.93,537.47,3463.0,524.7231,524.8012,524.1569,524.684,3463.0
2021-08-12 15:30:00,537.58,537.61,537.38,537.45,2108.0,524.7914,524.8207,524.5962,524.6645,2108.0
2021-08-12 15:35:00,537.44,537.81,537.39,537.81,4712.0,524.6548,525.0159,524.6059,525.0159,4712.0
2021-08-12 15:40:00,537.82,537.83,536.99,537.18,8281.0,525.0257,525.0355,524.2155,524.4009,8281.0
2021-08-12 15:45:00,537.21,537.27,536.98,537.07,4497.0,524.4302,524.4888,524.2057,524.2936,4497.0
2021-08-12 15:50:00,536.74,537.97,536.68,537.86,14079.0,523.9714,525.1721,523.9128,525.0648,14079.0
2021-08-12 15:55:00,537.81,537.81,536.83,537.0,18160.0,525.0159,525.0159,524.0593,524.2252,18160.0
2021-08-13 09:30:00,536.36,536.58,534.51,536.58,10243.0,523.6004,523.8152,521.7945,523.8152,10243.0
2021-08-13 09:35:00,536.49,536.49,535.01,535.76,2000.0,523.7274,523.7274,522.2826,523.0147,2000.0
2021-08-13 09:40:00,536.04,536.21,535.96,536.17,1800.0,523.2881,523.454,523.21,523.415,1800.0
2021-08-13 09:45:00,536.44,538.4,536.44,537.58,2391.0,523.6785,525.5919,523.6785,524.7914,2391.0
2021-08-13 09:50:00,537.86,537.86,537.16,537.34,3188.0,525.0648,525.0648,524.3814,524.5571,3188.0
2021-08-13 09:55:00,537.29,537.95,537.27,537.93,1500.0,524.5083,525.1526,524.4888,525.1331,1500.0
2021-08-13 10:00:00,537.95,538.0,536.8,537.83,2406.0,525.1526,525.2014,524.03,525.0355,2406.0
2021-08-13 10:05:00,537.8,537.88,537.52,537.71,900.0,525.0062,525.0843,524.7328,524.9183,900.0
2021-08-13 10:10:00,537.19,537.72,537.0,537.6,1706.0,524.4107,524.9281,524.2252,524.8109,1706.0
2021-08-13 10:15:00,537.95,539.0,537.95,539.0,1646.0,525.1526,526.1776,525.1526,526.1776,1646.0
2021-08-13 10:20:00,538.93,539.31,538.86,539.0,943.0,526.1093,526.4803,526.041,526.1776,943.0
2021-08-13 10:25:00,539.05,539.24,538.0,538.0,1800.0,526.2265,526.4119,525.2014,525.2014,1800.0
2021-08-13 10:30:00,538.11,538.46,537.75,538.46,1204.0,525.3088,525.6505,524.9574,525.6505,1204.0
2021-08-13 10:35:00,538.25,538.25,537.56,538.18,11165.0,525.4455,525.4455,524.7719,525.3771,11165.0
2021-08-13 10:40:00,538.2,538.22,537.39,537.6,2456.0,525.3967,525.4162,524.6059,524.8109,2456.0
2021-08-13 10:45:00,537.77,538.08,537.57,538.08,1100.0,524.9769,525.2795,524.7817,525.2795,1100.0
2021-08-13 10:50:00,538.0,538.0,537.57,537.59,2357.0,525.2014,525.2014,524.7817,524.8012,2357.0
2021-08-13 10:55:00,537.8,537.92,537.44,537.88,2427.0,525.0062,525.1233,524.6548,525.0843,2427.0
2021-08-13 11:00:00,538.07,538.69,538.07,538.69,1100.0,525.2698,525.875,525.2698,525.875,1100.0
2021-08-13 11:05:00,538.77,538.77,538.28,538.28,500.0,525.9531,525.9531,525.4748,525.4748,500.0
2021-08-13 11:10:00,538.1,538.28,537.88,538.13,1151.0,525.2991,525.4748,525.0843,525.3283,1151.0
2021-08-13 11:15:00,538.21,538.23,537.93,537.93,700.0,525.4064,525.426,525.1331,525.1331,700.0
2021-08-13 11:20:00,537.92,538.48,537.92,538.48,800.0,525.1233,525.67,525.1233,525.67,800.0
2021-08-13 11:25:00,538.58,538.59,538.22,538.58,2248.0,525.7676,525.7774,525.4162,525.7676,2248.0
2021-08-13 11:30:00,538.6,538.87,538.4,538.4,1700.0,525.7872,526.0507,525.5919,525.5919,1700.0
2021-08-13 11:35:00,538.37,538.85,538.37,538.46,1000.0,525.5626,526.0312,525.5626,525.6505,1000.0
2021-08-13 11:40:00,538.5,539.03,538.49,538.87,1630.0,525.6895,526.2069,525.6798,526.0507,1630.0
2021-08-13 11:45:00,538.92,539.18,538.86,539.12,1600.0,526.0995,526.3534,526.041,526.2948,1600.0
2021-08-13 11:50:00,538.96,539.37,538.87,539.14,1500.0,526.1386,526.5388,526.0507,526.3143,1500.0
2021-08-13 11:55:00,539.2,539.57,538.92,539.38,3900.0,526.3729,526.7341,526.0995,526.5486,3900.0
2021-08-13 12:00:00,539.46,539.58,539.36,539.39,1900.0,526.6267,526.7438,526.5291,526.5584,1900.0
2021-08-13 12:05:00,539.38,539.6,539.32,539.45,1567.0,526.5486,526.7634,526.49,526.6169,1567.0
2021-08-13 12:10:00,539.44,539.45,539.31,539.43,1400.0,526.6072,526.6169,526.4803,526.5974,1400.0
2021-08-13 12:15:00,539.31,539.31,538.71,538.71,7446.0,526.4803,526.4803,525.8945,525.8945,7446.0
2021-08-13 12:20:00,538.8,539.37,538.73,539.19,5585.0,525.9824,526.5388,525.9141,526.3631,5585.0
2021-08-13 12:25:00,538.94,538.94,538.78,538.79,1200.0,526.1191,526.1191,525.9629,525.9726,1200.0
2021-08-13 12:30:00,538.7,538.77,538.37,538.46,1200.0,525.8848,525.9531,525.5626,525.6505,1200.0
2021-08-13 12:35:00,538.37,538.37,537.75,537.79,2951.0,525.5626,525.5626,524.9574,524.9964,2951.0
2021-08-13 12:40:00,537.78,537.78,537.39,537.62,1033.0,524.9867,524.9867,524.6059,524.8305,1033.0
2021-08-13 12:45:00,537.84,537.97,537.83,537.89,800.0,525.0452,525.1721,525.0355,525.094,800.0
2021-08-13 12:50:00,537.99,538.02,537.84,538.02,800.0,525.1917,525.221,525.0452,525.221,800.0
2021-08-13 12:55:00,538.13,538.74,538.13,538.61,1801.0,525.3283,525.9238,525.3283,525.7969,1801.0
2021-08-13 13:00:00,538.62,538.65,538.59,538.59,800.0,525.8067,525.836,525.7774,525.7774,800.0
2021-08-13 13:05:00,538.51,538.75,538.38,538.63,2141.0,525.6993,525.9336,525.5724,525.8164,2141.0
2021-08-13 13:10:00,538.66,538.75,538.65,538.65,700.0,525.8457,525.9336,525.836,525.836,700.0
2021-08-13 13:15:00,538.59,538.77,538.56,538.71,1500.0,525.7774,525.9531,525.7481,525.8945,1500.0
2021-08-13 13:20:00,538.8,538.99,538.72,538.79,3153.0,525.9824,526.1679,525.9043,525.9726,3153.0
2021-08-13 13:25:00,538.83,538.87,538.71,538.77,825.0,526.0117,526.0507,525.8945,525.9531,825.0
2021-08-13 13:30:00,538.85,538.85,538.81,538.81,700.0,526.0312,526.0312,525.9922,525.9922,700.0
2021-08-13 13:35:00,538.51,538.55,538.45,538.45,800.0,525.6993,525.7383,525.6407,525.6407,800.0
2021-08-13 13:40:00,538.56,538.66,538.27,538.37,1161.0,525.7481,525.8457,525.465,525.5626,1161.0
2021-08-13 13:45:00,538.28,538.52,538.18,538.33,1800.0,525.4748,525.7091,525.3771,525.5236,1800.0
2021-08-13 13:50:00,538.44,538.5,538.44,538.45,300.0,525.631,525.6895,525.631,525.6407,300.0
2021-08-13 13:55:00,538.56,538.63,538.51,538.61,500.0,525.7481,525.8164,525.6993,525.7969,500.0
2021-08-13 14:00:00,538.52,538.69,538.51,538.67,1850.0,525.7091,525.875,525.6993,525.8555,1850.0
2021-08-13 14:05:00,538.75,538.86,538.7,538.73,1447.0,525.9336,526.041,525.8848,525.9141,1447.0
2021-08-13 14:10:00,538.82,538.91,538.64,538.91,600.0,526.0019,526.0898,525.8262,526.0898,600.0
2021-08-13 14:15:00,538.87,539.23,538.86,539.23,1400.0,526.0507,526.4022,526.041,526.4022,1400.0
2021-08-13 14:20:00,539.16,539.16,538.81,538.96,1599.0,526.3338,526.3338,525.9922,526.1386,1599.0
2021-08-13 14:25:00,538.89,538.92,538.72,538.72,2300.0,526.0703,526.0995,525.9043,525.9043,2300.0
2021-08-13 14:30:00,538.64,538.64,538.46,538.48,1648.0,525.8262,525.8262,525.6505,525.67,1648.0
2021-08-13 14:35:00,538.53,538.75,538.53,538.65,1300.0,525.7188,525.9336,525.7188,525.836,1300.0
2021-08-13 14:40:00,538.39,538.51,538.33,538.46,2100.0,525.5822,525.6993,525.5236,525.6505,2100.0
2021-08-13 14:45:00,538.53,538.94,538.53,538.79,1800.0,525.7188,526.1191,525.7188,525.9726,1800.0
2021-08-13 14:50:00,538.78,538.78,538.44,538.73,2700.0,525.9629,525.9629,525.631,525.9141,2700.0
2021-08-13 14:55:00,538.86,538.93,538.79,538.93,872.0,526.041,526.1093,525.9726,526.1093,872.0
2021-08-13 15:00:00,538.92,539.0,538.71,538.97,1809.0,526.0995,526.1776,525.8945,526.1484,1809.0
2021-08-13 15:05:00,539.01,539.45,539.01,539.21,1892.0,526.1874,526.6169,526.1874,526.3826,1892.0
2021-08-13 15:10:00,539.29,539.46,539.28,539.33,1722.0,526.4607,526.6267,526.451,526.4998,1722.0
2021-08-13 15:15:00,539.19,539.5,539.18,539.39,1300.0,526.3631,526.6657,526.3534,526.5584,1300.0
2021-08-13 15:20:00,539.42,539.44,539.28,539.28,2271.0,526.5876,526.6072,526.451,526.451,2271.0
2021-08-13 15:25:00,539.12,539.66,539.02,539.66,2621.0,526.2948,526.8219,526.1972,526.8219,2621.0
2021-08-13 15:30:00,539.61,539.67,539.49,539.61,2600.0,526.7731,526.8317,526.656,526.7731,2600.0
2021-08-13 15:35:00,539.72,539.85,539.48,539.84,3700.0,526.8805,527.0074,526.6462,526.9977,3700.0
2021-08-13 15:40:00,539.93,540.17,539.87,540.05,4682.0,527.0855,527.3198,527.0269,527.2027,4682.0
2021-08-13 15:45:00,540.01,540.77,539.98,540.77,12315.0,527.1636,527.9055,527.1343,527.9055,12315.0
2021-08-13 15:50:00,541.01,541.21,540.65,541.11,33923.0,528.1398,528.3351,527.7884,528.2374,33923.0
2021-08-13 15:55:00,541.11,541.16,540.27,540.65,28466.0,528.2374,528.2863,527.4174,527.7884,28466.0
2021-08-16 09:30:00,540.45,540.92,538.72,539.09,11675.0,527.5931,528.052,525.9043,526.2655,11675.0
2021-08-16 09:35:00,539.9,539.9,538.41,538.86,4196.0,527.0562,527.0562,525.6017,526.041,4196.0
2021-08-16 09:40:00,538.73,539.13,538.07,538.09,12406.0,525.9141,526.3045,525.2698,525.2893,12406.0
2021-08-16 09:45:00,538.4,539.09,537.5,538.22,5410.0,525.5919,526.2655,524.7133,525.4162,5410.0
2021-08-16 09:50:00,538.57,538.61,536.88,537.39,5682.0,525.7579,525.7969,524.1081,524.6059,5682.0
2021-08-16 09:55:00,537.37,538.57,537.14,537.75,5000.0,524.5864,525.7579,524.3619,524.9574,5000.0
2021-08-16 10:00:00,537.69,538.11,537.56,537.89,3255.0,524.8988,525.3088,524.7719,525.094,3255.0
2021-08-16 10:05:00,537.41,538.21,537.41,537.79,1548.0,524.6255,525.4064,524.6255,524.9964,1548.0
2021-08-16 10:10:00,538.32,538.74,537.88,538.15,3800.0,525.5138,525.9238,525.0843,525.3479,3800.0
2021-08-16 10:15:00,537.76,537.76,535.87,536.15,5036.0,524.9671,524.9671,523.1221,523.3954,5036.0
2021-08-16 10:20:00,536.3,537.23,535.91,537.23,2783.0,523.5419,524.4497,523.1611,524.4497,2783.0
2021-08-16 10:25:00,537.2,538.37,536.82,538.37,16942.0,524.4205,525.5626,524.0495,525.5626,16942.0
2021-08-16 10:30:00,538.5,539.02,537.65,538.43,6605.0,525.6895,526.1972,524.8598,525.6212,6605.0
2021-08-16 10:35:00,537.99,538.26,537.67,537.99,2904.0,525.1917,525.4552,524.8793,525.1917,2904.0
2021-08-16 10:40:00,537.99,538.11,536.63,537.0,2000.0,525.1917,525.3088,523.864,524.2252,2000.0
2021-08-16 10:45:00,536.58,537.62,536.43,537.62,1440.0,523.8152,524.8305,523.6688,524.8305,1440.0
2021-08-16 10:50:00,537.31,537.31,536.57,536.57,1973.0,524.5278,524.5278,523.8054,523.8054,1973.0
2021-08-16 10:55:00,536.64,537.17,536.64,536.75,1600.0,523.8738,524.3912,523.8738,523.9812,1600.0
2021-08-16 11:00:00,537.0,538.36,537.0,537.78,1310.0,524.2252,525.5529,524.2252,524.9867,1310.0
2021-08-16 11:05:00,538.06,538.06,537.22,537.88,1500.0,525.26,525.26,524.44,525.0843,1500.0
2021-08-16 11:10:00,537.54,538.0,537.54,537.95,1958.0,524.7524,525.2014,524.7524,525.1526,1958.0
2021-08-16 11:15:00,537.96,538.85,537.96,538.85,800.0,525.1624,526.0312,525.1624,526.0312,800.0
2021-08-16 11:20:00,538.82,539.02,538.15,538.15,8941.0,526.0019,526.1972,525.3479,525.3479,8941.0
2021-08-16 11:25:00,538.27,538.57,537.77,538.22,4831.0,525.465,525.7579,524.9769,525.4162,4831.0
2021-08-16 11:30:00,538.59,539.27,538.38,539.27,2401.0,525.7774,526.4412,525.5724,526.4412,2401.0
2021-08-16 11:35:00,539.5,540.0,539.46,540.0,2800.0,526.6657,527.1539,526.6267,527.1539,2800.0
2021-08-16 11:40:00,540.0,540.62,539.91,540.53,2900.0,527.1539,527.7591,527.066,527.6712,2900.0
2021-08-16 11:45:00,540.7,540.91,540.53,540.69,1007.0,527.8372,528.0422,527.6712,527.8274,1007.0
2021-08-16 11:50:00,540.42,540.52,540.14,540.15,700.0,527.5639,527.6615,527.2905,527.3003,700.0
2021-08-16 11:55:00,540.03,540.03,539.46,539.66,3021.0,527.1831,527.1831,526.6267,526.8219,3021.0
2021-08-16 12:00:00,539.42,540.18,539.42,540.17,5755.0,526.5876,527.3296,526.5876,527.3198,5755.0
2021-08-16 12:05:00,540.25,540.26,539.99,540.21,2524.0,527.3979,527.4077,527.1441,527.3589,2524.0
2021-08-16 12:10:00,540.2,541.47,540.2,541.38,16081.0,527.3491,528.5889,527.3491,528.501,16081.0
2021-08-16 12:15:00,541.43,541.56,541.11,541.12,10974.0,528.5498,528.6767,528.2374,528.2472,10974.0
2021-08-16 12:20:00,540.91,541.22,540.91,541.12,1240.0,528.0422,528.3448,528.0422,528.2472,1240.0
2021-08-16 12:25:00,540.97,541.11,540.9,541.11,1700.0,528.1008,528.2374,528.0324,528.2374,1700.0
2021-08-16 12:30:00,541.18,541.41,541.14,541.18,6250.0,528.3058,528.5303,528.2667,528.3058,6250.0
2021-08-16 12:35:00,541.25,541.39,541.05,541.09,3461.0,528.3741,528.5108,528.1789,528.2179,3461.0
2021-08-16 12:40:00,541.09,541.55,541.09,541.55,13454.0,528.2179,528.667,528.2179,528.667,13454.0
2021-08-16 12:45:00,541.48,541.84,541.19,541.4,7300.0,528.5986,528.9501,528.3155,528.5205,7300.0
2021-08-16 12:50:00,541.25,541.74,541.25,541.69,4100.0,528.3741,528.8525,528.3741,528.8036,4100.0
2021-08-16 12:55:00,541.94,542.49,541.69,542.49,15768.0,529.0477,529.5846,528.8036,529.5846,15768.0
2021-08-16 13:00:00,542.38,542.61,542.06,542.1,2416.0,529.4772,529.7018,529.1648,529.2039,2416.0
2021-08-16 13:05:00,542.38,542.39,541.95,541.96,2047.0,529.4772,529.487,529.0575,529.0672,2047.0
2021-08-16 13:10:00,541.92,542.02,541.58,541.6,2064.0,529.0282,529.1258,528.6963,528.7158,2064.0
2021-08-16 13:15:00,541.46,541.5,541.03,541.03,1580.0,528.5791,528.6182,528.1593,528.1593,1580.0
2021-08-16 13:20:00,541.06,541.55,540.91,541.24,2158.0,528.1886,528.667,528.0422,528.3644,2158.0
2021-08-16 13:25:00,541.21,541.45,541.06,541.38,4403.0,528.3351,528.5694,528.1886,528.501,4403.0
2021-08-16 13:30:00,541.43,541.99,541.42,541.97,1793.0,528.5498,529.0965,528.5401,529.077,1793.0
2021-08-16 13:35:00,541.93,542.42,541.92,542.42,800.0,529.0379,529.5163,529.0282,529.5163,800.0
2021-08-16 13:40:00,542.51,542.8,542.36,542.37,1500.0,529.6041,529.8872,529.4577,529.4675,1500.0
2021-08-16 13:45:00,542.49,542.57,542.11,542.25,1550.0,529.5846,529.6627,529.2137,529.3503,1550.0
2021-08-16 13:50:00,542.01,542.15,541.83,541.9,1821.0,529.116,529.2527,528.9403,529.0087,1821.0
2021-08-16 13:55:00,541.83,541.83,541.07,541.17,2004.0,528.9403,528.9403,528.1984,528.296,2004.0
2021-08-16 14:00:00,541.14,541.36,541.01,541.05,1528.0,528.2667,528.4815,528.1398,528.1789,1528.0
2021-08-16 14:05:00,540.97,541.44,540.97,541.25,1900.0,528.1008,528.5596,528.1008,528.3741,1900.0
2021-08-16 14:10:00,541.37,541.38,541.1,541.2,1020.0,528.4913,528.501,528.2277,528.3253,1020.0
2021-08-16 14:15:00,541.46,541.46,541.17,541.28,3244.0,528.5791,528.5791,528.296,528.4034,3244.0
2021-08-16 14:20:00,541.29,541.36,540.76,540.76,2470.0,528.4132,528.4815,527.8958,527.8958,2470.0
2021-08-16 14:25:00,540.7,540.7,540.34,540.51,1600.0,527.8372,527.8372,527.4858,527.6517,1600.0
2021-08-16 14:30:00,540.75,540.9,540.6,540.82,2400.0,527.886,528.0324,527.7396,527.9543,2400.0
2021-08-16 14:35:00,540.77,540.78,540.45,540.55,5700.0,527.9055,527.9153,527.5931,527.6908,5700.0
2021-08-16 14:40:00,540.61,540.78,540.54,540.74,3016.0,527.7493,527.9153,527.681,527.8762,3016.0
2021-08-16 14:45:00,540.79,541.78,540.72,541.77,4703.0,527.9251,528.8915,527.8567,528.8817,4703.0
2021-08-16 14:50:00,541.62,541.89,541.22,541.22,3163.0,528.7353,528.9989,528.3448,528.3448,3163.0
2021-08-16 14:55:00,541.21,541.21,540.69,540.75,5218.0,528.3351,528.3351,527.8274,527.886,5218.0
2021-08-16 15:00:00,540.87,540.99,540.71,540.99,2365.0,528.0032,528.1203,527.847,528.1203,2365.0
2021-08-16 15:05:00,540.96,541.09,540.62,540.82,6145.0,528.091,528.2179,527.7591,527.9543,6145.0
2021-08-16 15:10:00,540.91,541.89,540.8,541.86,3919.0,528.0422,528.9989,527.9348,528.9696,3919.0
2021-08-16 15:15:00,541.88,542.17,541.81,541.85,4554.0,528.9891,529.2722,528.9208,528.9598,4554.0
2021-08-16 15:20:00,542.03,542.52,542.03,542.52,2751.0,529.1356,529.6139,529.1356,529.6139,2751.0
2021-08-16 15:25:00,542.37,542.8,542.37,542.77,2633.0,529.4675,529.8872,529.4675,529.858,2633.0
2021-08-16 15:30:00,542.72,542.79,542.22,542.36,4732.0,529.8091,529.8775,529.321,529.4577,4732.0
2021-08-16 15:35:00,542.63,542.68,541.95,541.99,5821.0,529.7213,529.7701,529.0575,529.0965,5821.0
2021-08-16 15:40:00,541.93,542.29,541.51,542.14,8406.0,529.0379,529.3894,528.6279,529.2429,8406.0
2021-08-16 15:45:00,542.21,542.26,541.75,542.0,7066.0,529.3113,529.3601,528.8622,529.1063,7066.0
2021-08-16 15:50:00,542.08,542.96,542.07,542.76,19251.0,529.1844,530.0434,529.1746,529.8482,19251.0
2021-08-16 15:55:00,542.67,542.95,542.31,542.94,31424.0,529.7603,530.0337,529.4089,530.0239,31424.0
2021-08-17 09:30:00,542.87,542.87,538.3,539.27,14458.0,529.9556,529.9556,525.4943,526.4412,14458.0
2021-08-17 09:35:00,538.9,540.28,538.54,539.69,3300.0,526.08,527.4272,525.7286,526.8512,3300.0
2021-08-17 09:40:00,539.68,540.45,538.76,539.68,5705.0,526.8415,527.5931,525.9434,526.8415,5705.0
2021-08-17 09:45:00,539.42,539.85,539.03,539.25,4453.0,526.5876,527.0074,526.2069,526.4217,4453.0
2021-08-17 09:50:00,539.31,539.31,535.9,536.69,12729.0,526.4803,526.4803,523.1514,523.9226,12729.0
2021-08-17 09:55:00,537.21,538.19,536.86,538.02,4181.0,524.4302,525.3869,524.0885,525.221,4181.0
2021-08-17 10:00:00,537.32,538.0,536.11,537.29,2494.0,524.5376,525.2014,523.3564,524.5083,2494.0
2021-08-17 10:05:00,537.22,537.75,536.4,536.97,4625.0,524.44,524.9574,523.6395,524.1959,4625.0
2021-08-17 10:10:00,536.36,537.63,536.04,537.63,7079.0,523.6004,524.8402,523.2881,524.8402,7079.0
2021-08-17 10:15:00,537.15,537.17,536.29,536.51,1500.0,524.3717,524.3912,523.5321,523.7469,1500.0
2021-08-17 10:20:00,536.42,536.42,535.38,535.97,3742.0,523.659,523.659,522.6438,523.2197,3742.0
2021-08-17 10:25:00,535.97,537.53,535.96,537.12,2668.0,523.2197,524.7426,523.21,524.3424,2668.0
2021-08-17 10:30:00,536.93,536.93,536.32,536.32,3458.0,524.1569,524.1569,523.5614,523.5614,3458.0
2021-08-17 10:35:00,536.51,537.68,536.13,537.48,1708.0,523.7469,524.889,523.3759,524.6938,1708.0
2021-08-17 10:40:00,537.77,538.56,537.36,538.56,4480.0,524.9769,525.7481,524.5767,525.7481,4480.0
2021-08-17 10:45:00,538.3,538.38,537.7,537.93,4554.0,525.4943,525.5724,524.9086,525.1331,4554.0
2021-08-17 10:50:00,537.82,538.56,537.75,538.19,4962.0,525.0257,525.7481,524.9574,525.3869,4962.0
2021-08-17 10:55:00,537.97,538.25,537.68,537.82,6481.0,525.1721,525.4455,524.889,525.0257,6481.0
2021-08-17 11:00:00,537.95,538.24,537.02,537.02,2825.0,525.1526,525.4357,524.2447,524.2447,2825.0
2021-08-17 11:05:00,536.86,537.07,536.6,536.76,4716.0,524.0885,524.2936,523.8347,523.9909,4716.0
2021-08-17 11:10:00,536.81,537.91,536.41,537.85,5901.0,524.0397,525.1136,523.6493,525.055,5901.0
2021-08-17 11:15:00,538.04,538.21,537.23,538.13,3882.0,525.2405,525.4064,524.4497,525.3283,3882.0
2021-08-17 11:20:00,538.07,538.49,537.38,538.11,8912.0,525.2698,525.6798,524.5962,525.3088,8912.0
2021-08-17 11:25:00,538.11,538.4,537.65,538.17,5735.0,525.3088,525.5919,524.8598,525.3674,5735.0
2021-08-17 11:30:00,538.17,538.89,537.7,538.89,3400.0,525.3674,526.0703,524.9086,526.0703,3400.0
2021-08-17 11:35:00,538.63,538.79,537.73,537.73,3906.0,525.8164,525.9726,524.9379,524.9379,3906.0
2021-08-17 11:40:00,537.55,537.81,537.1,537.55,3538.0,524.7621,525.0159,524.3228,524.7621,3538.0
2021-08-17 11:45:00,537.68,537.89,537.68,537.89,1000.0,524.889,525.094,524.889,525.094,1000.0
2021-08-17 11:50:00,538.04,538.11,537.43,537.63,3100.0,525.2405,525.3088,524.645,524.8402,3100.0
2021-08-17 11:55:00,537.44,537.44,536.6,536.61,2621.0,524.6548,524.6548,523.8347,523.8445,2621.0
2021-08-17 12:00:00,536.39,536.55,536.07,536.21,5687.0,523.6297,523.7859,523.3173,523.454,5687.0
2021-08-17 12:05:00,536.5,536.99,536.35,536.62,2817.0,523.7371,524.2155,523.5907,523.8543,2817.0
2021-08-17 12:10:00,536.38,536.46,535.59,536.46,6968.0,523.62,523.6981,522.8488,523.6981,6968.0
2021-08-17 12:15:00,536.38,536.58,535.9,536.37,6481.0,523.62,523.8152,523.1514,523.6102,6481.0
2021-08-17 12:20:00,536.44,536.93,536.36,536.7,2023.0,523.6785,524.1569,523.6004,523.9324,2023.0
2021-08-17 12:25:00,536.84,537.75,536.72,537.71,2220.0,524.069,524.9574,523.9519,524.9183,2220.0
2021-08-17 12:30:00,537.55,537.55,536.68,536.68,3700.0,524.7621,524.7621,523.9128,523.9128,3700.0
2021-08-17 12:35:00,536.69,536.79,535.94,536.25,4647.0,523.9226,524.0202,523.1904,523.4931,4647.0
2021-08-17 12:40:00,536.09,536.3,535.44,536.3,4827.0,523.3369,523.5419,522.7023,523.5419,4827.0
2021-08-17 12:45:00,536.42,536.42,535.48,535.77,3832.0,523.659,523.659,522.7414,523.0245,3832.0
2021-08-17 12:50:00,535.61,536.3,535.58,535.69,7808.0,522.8683,523.5419,522.839,522.9464,7808.0
2021-08-17 12:55:00,535.69,535.69,534.87,534.96,4970.0,522.9464,522.9464,522.1459,522.2337,4970.0
2021-08-17 13:00:00,535.06,536.38,535.05,536.01,2516.0,522.3314,523.62,522.3216,523.2588,2516.0
2021-08-17 13:05:00,535.9,536.24,535.37,536.24,5900.0,523.1514,523.4833,522.634,523.4833,5900.0
2021-08-17 13:10:00,536.06,536.41,535.93,536.41,4858.0,523.3076,523.6493,523.1807,523.6493,4858.0
2021-08-17 13:15:00,536.11,536.11,535.41,535.46,1646.0,523.3564,523.3564,522.673,522.7219,1646.0
2021-08-17 13:20:00,535.63,536.09,535.62,535.62,3358.0,522.8878,523.3369,522.878,522.878,3358.0
2021-08-17 13:25:00,535.77,536.77,535.77,536.77,1209.0,523.0245,524.0007,523.0245,524.0007,1209.0
2021-08-17 13:30:00,536.7,536.7,536.19,536.37,3853.0,523.9324,523.9324,523.4345,523.6102,3853.0
2021-08-17 13:35:00,536.17,536.17,535.65,535.65,2400.0,523.415,523.415,522.9073,522.9073,2400.0
2021-08-17 13:40:00,535.7,535.7,535.3,535.36,1630.0,522.9561,522.9561,522.5657,522.6242,1630.0
2021-08-17 13:45:00,535.36,535.36,534.6,534.83,2645.0,522.6242,522.6242,521.8823,522.1068,2645.0
2021-08-17 13:50:00,534.86,535.6,534.86,535.0,2757.0,522.1361,522.8585,522.1361,522.2728,2757.0
2021-08-17 13:55:00,534.87,535.52,534.79,535.52,1233.0,522.1459,522.7804,522.0678,522.7804,1233.0
2021-08-17 14:00:00,535.38,536.19,535.38,536.08,3641.0,522.6438,523.4345,522.6438,523.3271,3641.0
2021-08-17 14:05:00,536.07,536.25,535.65,535.96,3300.0,523.3173,523.4931,522.9073,523.21,3300.0
2021-08-17 14:10:00,535.91,536.34,535.64,536.12,5961.0,523.1611,523.5809,522.8976,523.3662,5961.0
2021-08-17 14:15:00,536.39,536.44,536.1,536.1,1551.0,523.6297,523.6785,523.3466,523.3466,1551.0
2021-08-17 14:20:00,536.24,536.24,535.77,535.87,4379.0,523.4833,523.4833,523.0245,523.1221,4379.0
2021-08-17 14:25:00,535.5,535.82,535.46,535.76,2600.0,522.7609,523.0733,522.7219,523.0147,2600.0
2021-08-17 14:30:00,535.8,535.88,535.46,535.57,2500.0,523.0538,523.1319,522.7219,522.8292,2500.0
2021-08-17 14:35:00,535.16,535.16,534.75,534.82,3100.0,522.429,522.429,522.0287,522.0971,3100.0
2021-08-17 14:40:00,534.85,535.31,534.84,535.21,2950.0,522.1264,522.5754,522.1166,522.4778,2950.0
2021-08-17 14:45:00,534.97,535.6,534.96,535.43,2000.0,522.2435,522.8585,522.2337,522.6926,2000.0
2021-08-17 14:50:00,535.54,535.74,535.15,535.23,2271.0,522.8,522.9952,522.4192,522.4973,2271.0
2021-08-17 14:55:00,535.33,536.05,535.24,535.92,4400.0,522.5949,523.2978,522.5071,523.1709,4400.0
2021-08-17 15:00:00,535.97,536.06,535.69,535.72,4390.0,523.2197,523.3076,522.9464,522.9757,4390.0
2021-08-17 15:05:00,535.72,536.44,535.48,536.42,2752.0,522.9757,523.6785,522.7414,523.659,2752.0
2021-08-17 15:10:00,536.37,536.71,536.16,536.44,4455.0,523.6102,523.9421,523.4052,523.6785,4455.0
2021-08-17 15:15:00,536.3,536.32,535.76,535.92,3185.0,523.5419,523.5614,523.0147,523.1709,3185.0
2021-08-17 15:20:00,535.91,536.04,534.91,535.21,9885.0,523.1611,523.2881,522.1849,522.4778,9885.0
2021-08-17 15:25:00,535.21,535.6,535.11,535.36,10857.0,522.4778,522.8585,522.3802,522.6242,10857.0
2021-08-17 15:30:00,535.46,535.69,535.34,535.35,16614.0,522.7219,522.9464,522.6047,522.6145,16614.0
2021-08-17 15:35:00,535.24,535.5,534.52,534.52,14411.0,522.5071,522.7609,521.8042,521.8042,14411.0
2021-08-17 15:40:00,534.52,534.89,534.14,534.75,25522.0,521.8042,522.1654,521.4333,522.0287,25522.0
2021-08-17 15:45:00,534.64,535.42,534.39,535.05,10868.0,521.9214,522.6828,521.6773,522.3216,10868.0
2021-08-17 15:50:00,535.39,535.53,534.47,534.58,18803.0,522.6535,522.7902,521.7554,521.8628,18803.0
2021-08-17 15:55:00,534.42,536.42,534.42,536.2,64028.0,521.7066,523.659,521.7066,523.4443,64028.0
2021-08-18 09:30:00,535.08,535.44,532.11,534.94,11176.0,522.3509,522.7023,519.4515,522.2142,11176.0
2021-08-18 09:35:00,534.94,536.08,534.33,536.08,7982.0,522.2142,523.3271,521.6187,523.3271,7982.0
2021-08-18 09:40:00,536.31,536.31,536.05,536.1,617.0,523.5516,523.5516,523.2978,523.3466,617.0
2021-08-18 09:45:00,536.07,536.9,536.07,536.54,1800.0,523.3173,524.1276,523.3173,523.7762,1800.0
2021-08-18 09:50:00,536.47,537.73,536.26,536.5,3800.0,523.7078,524.9379,523.5028,523.7371,3800.0
2021-08-18 09:55:00,536.49,537.63,536.49,537.36,3200.0,523.7274,524.8402,523.7274,524.5767,3200.0
2021-08-18 10:00:00,537.44,537.47,536.66,536.86,5556.0,524.6548,524.684,523.8933,524.0885,5556.0
2021-08-18 10:05:00,537.0,538.17,536.86,538.13,9888.0,524.2252,525.3674,524.0885,525.3283,9888.0
2021-08-18 10:10:00,538.08,539.26,537.88,539.11,9183.0,525.2795,526.4315,525.0843,526.285,9183.0
2021-08-18 10:15:00,539.15,539.41,538.85,539.17,8116.0,526.3241,526.5779,526.0312,526.3436,8116.0
2021-08-18 10:20:00,539.01,539.3,538.1,539.3,15094.0,526.1874,526.4705,525.2991,526.4705,15094.0
2021-08-18 10:25:00,539.3,539.31,538.72,538.96,2100.0,526.4705,526.4803,525.9043,526.1386,2100.0
2021-08-18 10:30:00,539.09,539.59,539.05,539.29,3490.0,526.2655,526.7536,526.2265,526.4607,3490.0
2021-08-18 10:35:00,539.3,539.3,538.22,538.5,2858.0,526.4705,526.4705,525.4162,525.6895,2858.0
2021-08-18 10:40:00,538.54,538.69,537.75,538.61,2990.0,525.7286,525.875,524.9574,525.7969,2990.0
2021-08-18 10:45:00,538.55,538.55,537.57,538.15,1900.0,525.7383,525.7383,524.7817,525.3479,1900.0
2021-08-18 10:50:00,538.35,538.98,538.35,538.95,1600.0,525.5431,526.1581,525.5431,526.1288,1600.0
2021-08-18 10:55:00,538.95,538.95,538.39,538.87,3887.0,526.1288,526.1288,525.5822,526.0507,3887.0
2021-08-18 11:00:00,538.84,539.3,538.66,539.14,3445.0,526.0214,526.4705,525.8457,526.3143,3445.0
2021-08-18 11:05:00,538.98,539.13,536.7,538.8,18804.0,526.1581,526.3045,523.9324,525.9824,18804.0
2021-08-18 11:10:00,538.53,538.74,537.57,537.75,5607.0,525.7188,525.9238,524.7817,524.9574,5607.0
2021-08-18 11:15:00,537.86,538.13,537.66,538.13,1500.0,525.0648,525.3283,524.8695,525.3283,1500.0
2021-08-18 11:20:00,538.07,538.48,537.9,538.33,1900.0,525.2698,525.67,525.1038,525.5236,1900.0
2021-08-18 11:25:00,538.6,538.79,538.42,538.5,3010.0,525.7872,525.9726,525.6114,525.6895,3010.0
2021-08-18 11:30:00,538.2,538.35,537.85,537.85,1315.0,525.3967,525.5431,525.055,525.055,1315.0
2021-08-18 11:35:00,538.07,538.07,537.4,538.0,1400.0,525.2698,525.2698,524.6157,525.2014,1400.0
2021-08-18 11:40:00,538.46,538.69,538.46,538.68,700.0,525.6505,525.875,525.6505,525.8653,700.0
2021-08-18 11:45:00,538.98,538.98,538.38,538.56,2335.0,526.1581,526.1581,525.5724,525.7481,2335.0
2021-08-18 11:50:00,538.23,538.23,537.92,537.92,500.0,525.426,525.426,525.1233,525.1233,500.0
2021-08-18 11:55:00,538.06,538.61,538.04,538.61,1665.0,525.26,525.7969,525.2405,525.7969,1665.0
2021-08-18 12:00:00,538.4,538.53,538.0,538.19,2100.0,525.5919,525.7188,525.2014,525.3869,2100.0
2021-08-18 12:05:00,538.47,539.23,538.47,539.23,1500.0,525.6602,526.4022,525.6602,526.4022,1500.0
2021-08-18 12:10:00,539.03,539.48,539.0,539.35,1715.0,526.2069,526.6462,526.1776,526.5193,1715.0
2021-08-18 12:15:00,539.06,539.17,538.67,538.78,2800.0,526.2362,526.3436,525.8555,525.9629,2800.0
2021-08-18 12:20:00,538.89,538.92,538.2,538.2,1600.0,526.0703,526.0995,525.3967,525.3967,1600.0
2021-08-18 12:25:00,537.97,538.13,537.67,537.87,2435.0,525.1721,525.3283,524.8793,525.0745,2435.0
2021-08-18 12:30:00,538.11,538.37,538.02,538.29,1700.0,525.3088,525.5626,525.221,525.4845,1700.0
2021-08-18 12:35:00,538.13,538.61,538.13,538.61,1000.0,525.3283,525.7969,525.3283,525.7969,1000.0
2021-08-18 12:40:00,538.61,538.79,538.5,538.5,791.0,525.7969,525.9726,525.6895,525.6895,791.0
2021-08-18 12:45:00,538.4,538.4,538.16,538.22,2000.0,525.5919,525.5919,525.3576,525.4162,2000.0
2021-08-18 12:50:00,538.24,538.68,537.92,537.92,4025.0,525.4357,525.8653,525.1233,525.1233,4025.0
2021-08-18 12:55:00,538.02,538.05,537.77,538.05,1100.0,525.221,525.2502,524.9769,525.2502,1100.0
2021-08-18 13:00:00,538.11,538.3,537.78,537.99,2150.0,525.3088,525.4943,524.9867,525.1917,2150.0
2021-08-18 13:05:00,538.0,538.47,537.83,538.47,1260.0,525.2014,525.6602,525.0355,525.6602,1260.0
2021-08-18 13:10:00,538.47,538.56,538.11,538.2,7195.0,525.6602,525.7481,525.3088,525.3967,7195.0
2021-08-18 13:15:00,538.3,538.31,537.5,537.62,2095.0,525.4943,525.5041,524.7133,524.8305,2095.0
2021-08-18 13:20:00,537.9,538.01,537.73,537.85,1329.0,525.1038,525.2112,524.9379,525.055,1329.0
2021-08-18 13:25:00,537.73,537.74,537.47,537.61,2600.0,524.9379,524.9476,524.684,524.8207,2600.0
2021-08-18 13:30:00,537.64,537.86,537.63,537.69,1400.0,524.85,525.0648,524.8402,524.8988,1400.0
2021-08-18 13:35:00,537.55,537.86,537.37,537.54,1813.0,524.7621,525.0648,524.5864,524.7524,1813.0
2021-08-18 13:40:00,537.46,537.84,537.46,537.66,1300.0,524.6743,525.0452,524.6743,524.8695,1300.0
2021-08-18 13:45:00,537.63,537.8,537.63,537.68,1100.0,524.8402,525.0062,524.8402,524.889,1100.0
2021-08-18 13:50:00,537.85,538.05,537.84,537.87,1008.0,525.055,525.2502,525.0452,525.0745,1008.0
2021-08-18 13:55:00,537.97,538.12,537.48,537.48,3664.0,525.1721,525.3186,524.6938,524.6938,3664.0
2021-08-18 14:00:00,537.58,538.81,537.44,538.81,3388.0,524.7914,525.9922,524.6548,525.9922,3388.0
2021-08-18 14:05:00,538.8,539.19,538.2,538.2,6159.0,525.9824,526.3631,525.3967,525.3967,6159.0
2021-08-18 14:10:00,538.51,538.6,536.09,536.68,3643.0,525.6993,525.7872,523.3369,523.9128,3643.0
2021-08-18 14:15:00,536.46,536.59,535.36,536.0,4600.0,523.6981,523.825,522.6242,523.249,4600.0
2021-08-18 14:20:00,536.15,537.06,535.74,537.06,5423.0,523.3954,524.2838,522.9952,524.2838,5423.0
2021-08-18 14:25:00,537.11,537.74,536.99,537.63,2800.0,524.3326,524.9476,524.2155,524.8402,2800.0
2021-08-18 14:30:00,537.59,538.46,537.58,538.27,1500.0,524.8012,525.6505,524.7914,525.465,1500.0
2021-08-18 14:35:00,538.07,538.55,538.07,538.26,4970.0,525.2698,525.7383,525.2698,525.4552,4970.0
2021-08-18 14:40:00,538.25,538.25,537.51,537.75,4359.0,525.4455,525.4455,524.7231,524.9574,4359.0
2021-08-18 14:45:00,537.51,538.06,537.41,538.0,2505.0,524.7231,525.26,524.6255,525.2014,2505.0
2021-08-18 14:50:00,537.93,538.0,537.62,537.85,2000.0,525.1331,525.2014,524.8305,525.055,2000.0
2021-08-18 14:55:00,538.37,538.53,538.28,538.52,1700.0,525.5626,525.7188,525.4748,525.7091,1700.0
2021-08-18 15:00:00,538.26,538.42,537.6,537.83,3884.0,525.4552,525.6114,524.8109,525.0355,3884.0
2021-08-18 15:05:00,537.95,537.99,537.67,537.67,1318.0,525.1526,525.1917,524.8793,524.8793,1318.0
2021-08-18 15:10:00,537.4,538.21,537.4,537.98,3104.0,524.6157,525.4064,524.6157,525.1819,3104.0
2021-08-18 15:15:00,538.21,538.32,537.97,537.97,2606.0,525.4064,525.5138,525.1721,525.1721,2606.0
2021-08-18 15:20:00,538.01,538.3,538.01,538.01,1500.0,525.2112,525.4943,525.2112,525.2112,1500.0
2021-08-18 15:25:00,538.01,538.14,537.49,537.5,2213.0,525.2112,525.3381,524.7036,524.7133,2213.0
2021-08-18 15:30:00,537.2,537.26,536.28,536.38,2762.0,524.4205,524.479,523.5223,523.62,2762.0
2021-08-18 15:35:00,536.17,536.52,535.94,536.52,1776.0,523.415,523.7566,523.1904,523.7566,1776.0
2021-08-18 15:40:00,536.47,536.73,536.25,536.5,2926.0,523.7078,523.9616,523.4931,523.7371,2926.0
2021-08-18 15:45:00,536.72,536.81,534.68,534.69,6588.0,523.9519,524.0397,521.9604,521.9702,6588.0
2021-08-18 15:50:00,534.07,534.43,533.24,533.52,21533.0,521.3649,521.7164,520.5547,520.828,21533.0
2021-08-18 15:55:00,533.48,534.32,532.42,532.97,34423.0,520.789,521.609,519.7542,520.2911,34423.0
2021-08-19 09:30:00,528.59,533.76,527.83,533.76,22339.0,516.0153,521.0623,515.2734,521.0623,22339.0
2021-08-19 09:35:00,534.0,535.57,531.97,534.98,11436.0,521.2966,522.8292,519.3149,522.2533,11436.0
2021-08-19 09:40:00,534.87,536.51,534.86,535.59,6266.0,522.1459,523.7469,522.1361,522.8488,6266.0
2021-08-19 09:45:00,535.39,537.47,534.97,536.0,7866.0,522.6535,524.684,522.2435,523.249,7866.0
2021-08-19 09:50:00,536.07,536.84,535.71,536.7,4700.0,523.3173,524.069,522.9659,523.9324,4700.0
2021-08-19 09:55:00,536.59,537.21,535.92,536.63,4241.0,523.825,524.4302,523.1709,523.864,4241.0
2021-08-19 10:00:00,536.43,538.57,536.42,537.37,9950.0,523.6688,525.7579,523.659,524.5864,9950.0
2021-08-19 10:05:00,536.73,536.82,536.08,536.43,3561.0,523.9616,524.0495,523.3271,523.6688,3561.0
2021-08-19 10:10:00,536.85,537.0,536.08,536.71,5101.0,524.0788,524.2252,523.3271,523.9421,5101.0
2021-08-19 10:15:00,537.0,537.84,536.48,537.43,3772.0,524.2252,525.0452,523.7176,524.645,3772.0
2021-08-19 10:20:00,537.67,538.24,537.67,538.19,3906.0,524.8793,525.4357,524.8793,525.3869,3906.0
2021-08-19 10:25:00,538.27,538.27,536.34,536.96,16026.0,525.465,525.465,523.5809,524.1862,16026.0
2021-08-19 10:30:00,536.72,536.72,535.0,535.77,13366.0,523.9519,523.9519,522.2728,523.0245,13366.0
2021-08-19 10:35:00,535.73,535.79,533.98,534.07,15673.0,522.9854,523.044,521.2771,521.3649,15673.0
2021-08-19 10:40:00,534.0,534.72,533.64,534.09,2554.0,521.2966,521.9995,520.9452,521.3844,2554.0
2021-08-19 10:45:00,534.21,534.55,533.56,534.34,5079.0,521.5016,521.8335,520.8671,521.6285,5079.0
2021-08-19 10:50:00,534.21,535.82,534.21,535.81,3635.0,521.5016,523.0733,521.5016,523.0635,3635.0
2021-08-19 10:55:00,535.85,537.57,535.74,536.33,8511.0,523.1026,524.7817,522.9952,523.5712,8511.0
2021-08-19 11:00:00,536.95,537.11,535.76,537.04,6790.0,524.1764,524.3326,523.0147,524.2643,6790.0
2021-08-19 11:05:00,537.02,537.19,535.48,535.87,6300.0,524.2447,524.4107,522.7414,523.1221,6300.0
2021-08-19 11:10:00,536.03,537.61,536.03,537.61,2400.0,523.2783,524.8207,523.2783,524.8207,2400.0
2021-08-19 11:15:00,537.5,538.47,537.5,538.08,3864.0,524.7133,525.6602,524.7133,525.2795,3864.0
2021-08-19 11:20:00,538.1,539.23,538.1,538.62,6697.0,525.2991,526.4022,525.2991,525.8067,6697.0
2021-08-19 11:25:00,538.86,538.86,537.59,537.59,3469.0,526.041,526.041,524.8012,524.8012,3469.0
2021-08-19 11:30:00,537.9,539.13,537.85,538.96,7758.0,525.1038,526.3045,525.055,526.1386,7758.0
2021-08-19 11:35:00,539.42,540.57,539.23,540.22,4557.0,526.5876,527.7103,526.4022,527.3686,4557.0
2021-08-19 11:40:00,540.22,540.43,539.15,540.43,3726.0,527.3686,527.5736,526.3241,527.5736,3726.0
2021-08-19 11:45:00,540.88,541.71,540.86,540.86,4789.0,528.0129,528.8232,527.9934,527.9934,4789.0
2021-08-19 11:50:00,540.91,541.02,540.68,540.72,2077.0,528.0422,528.1496,527.8177,527.8567,2077.0
2021-08-19 11:55:00,540.75,541.41,540.75,541.4,3553.0,527.886,528.5303,527.886,528.5205,3553.0
2021-08-19 12:00:00,541.7,542.44,541.3,542.09,3399.0,528.8134,529.5358,528.4229,529.1941,3399.0
2021-08-19 12:05:00,542.28,542.28,541.47,541.69,1472.0,529.3796,529.3796,528.5889,528.8036,1472.0
2021-08-19 12:10:00,541.49,541.97,541.28,541.32,2100.0,528.6084,529.077,528.4034,528.4424,2100.0
2021-08-19 12:15:00,541.09,541.17,540.48,540.48,3517.0,528.2179,528.296,527.6224,527.6224,3517.0
2021-08-19 12:20:00,540.54,540.87,539.85,540.11,3000.0,527.681,528.0032,527.0074,527.2612,3000.0
2021-08-19 12:25:00,540.5,540.87,540.19,540.55,1261.0,527.642,528.0032,527.3393,527.6908,1261.0
2021-08-19 12:30:00,540.74,541.43,540.71,541.43,1400.0,527.8762,528.5498,527.847,528.5498,1400.0
2021-08-19 12:35:00,541.24,541.57,541.09,541.38,2298.0,528.3644,528.6865,528.2179,528.501,2298.0
2021-08-19 12:40:00,541.14,541.61,541.14,541.59,2955.0,528.2667,528.7256,528.2667,528.706,2955.0
2021-08-19 12:45:00,541.32,541.59,540.87,541.36,3195.0,528.4424,528.706,528.0032,528.4815,3195.0
2021-08-19 12:50:00,541.41,541.61,540.97,541.21,3979.0,528.5303,528.7256,528.1008,528.3351,3979.0
2021-08-19 12:55:00,541.46,541.76,541.45,541.72,2667.0,528.5791,528.872,528.5694,528.8329,2667.0
2021-08-19 13:00:00,541.62,541.85,541.33,541.48,5507.0,528.7353,528.9598,528.4522,528.5986,5507.0
2021-08-19 13:05:00,541.03,541.13,540.3,540.38,7686.0,528.1593,528.257,527.4467,527.5248,7686.0
2021-08-19 13:10:00,540.38,546.55,540.37,543.61,151136.0,527.5248,533.548,527.515,530.678,151136.0
2021-08-19 13:15:00,543.61,544.43,543.27,544.13,14201.0,530.678,531.4785,530.3461,531.1856,14201.0
2021-08-19 13:20:00,544.53,545.17,543.64,544.14,10175.0,531.5761,532.2009,530.7073,531.1954,10175.0
2021-08-19 13:25:00,544.11,545.09,543.92,544.82,10871.0,531.1661,532.1228,530.9806,531.8592,10871.0
2021-08-19 13:30:00,544.96,545.13,544.41,544.99,9026.0,531.9959,532.1618,531.4589,532.0251,9026.0
2021-08-19 13:35:00,544.98,545.36,544.2,545.13,10804.0,532.0154,532.3863,531.2539,532.1618,10804.0
2021-08-19 13:40:00,545.3,546.0,545.3,545.67,6660.0,532.3278,533.0111,532.3278,532.689,6660.0
2021-08-19 13:45:00,545.34,545.83,545.26,545.79,8750.0,532.3668,532.8452,532.2887,532.8061,8750.0
2021-08-19 13:50:00,545.98,546.2,545.6,545.75,4558.0,532.9916,533.2064,532.6206,532.7671,4558.0
2021-08-19 13:55:00,545.8,545.92,545.17,545.28,6619.0,532.8159,532.933,532.2009,532.3082,6619.0
2021-08-19 14:00:00,545.06,545.78,544.61,544.81,8547.0,532.0935,532.7964,531.6542,531.8494,8547.0
2021-08-19 14:05:00,544.85,545.4,544.35,544.39,4141.0,531.8885,532.4254,531.4004,531.4394,4141.0
2021-08-19 14:10:00,544.52,544.73,544.1,544.3,3259.0,531.5663,531.7713,531.1563,531.3516,3259.0
2021-08-19 14:15:00,544.52,545.24,544.0,545.12,6580.0,531.5663,532.2692,531.0587,532.1521,6580.0
2021-08-19 14:20:00,545.0,545.29,544.11,545.27,1914.0,532.0349,532.318,531.1661,532.2985,1914.0
2021-08-19 14:25:00,545.36,545.9,544.37,544.37,3974.0,532.3863,532.9135,531.4199,531.4199,3974.0
2021-08-19 14:30:00,544.45,544.45,543.24,544.24,5137.0,531.498,531.498,530.3168,531.293,5137.0
2021-08-19 14:35:00,544.45,544.94,544.16,544.94,4790.0,531.498,531.9763,531.2149,531.9763,4790.0
2021-08-19 14:40:00,544.52,544.85,543.95,544.6,3612.0,531.5663,531.8885,531.0099,531.6444,3612.0
2021-08-19 14:45:00,544.63,545.37,544.16,544.7,4109.0,531.6737,532.3961,531.2149,531.742,4109.0
2021-08-19 14:50:00,544.52,545.79,543.92,545.75,6074.0,531.5663,532.8061,530.9806,532.7671,6074.0
2021-08-19 14:55:00,545.75,546.22,545.62,546.04,10794.0,532.7671,533.2259,532.6402,533.0502,10794.0
2021-08-19 15:00:00,546.43,547.01,546.29,546.89,13502.0,533.4309,533.9971,533.2942,533.8799,13502.0
2021-08-19 15:05:00,546.88,547.43,546.65,547.08,4947.0,533.8702,534.4071,533.6457,534.0654,4947.0
2021-08-19 15:10:00,547.09,547.3,546.93,547.18,3146.0,534.0752,534.2802,533.919,534.163,3146.0
2021-08-19 15:15:00,547.19,547.56,547.15,547.28,3825.0,534.1728,534.534,534.1338,534.2607,3825.0
2021-08-19 15:20:00,547.39,547.6,546.44,546.73,3510.0,534.368,534.5731,533.4406,533.7238,3510.0
2021-08-19 15:25:00,546.73,546.98,546.28,546.42,5898.0,533.7238,533.9678,533.2845,533.4211,5898.0
2021-08-19 15:30:00,546.54,547.53,546.5,547.49,7215.0,533.5383,534.5047,533.4992,534.4657,7215.0
2021-08-19 15:35:00,547.6,547.9,546.58,546.58,9802.0,534.5731,534.8659,533.5773,533.5773,9802.0
2021-08-19 15:40:00,546.82,546.96,545.55,546.14,10680.0,533.8116,533.9483,532.5718,533.1478,10680.0
2021-08-19 15:45:00,545.93,546.09,545.0,545.78,18308.0,532.9428,533.099,532.0349,532.7964,18308.0
2021-08-19 15:50:00,545.54,545.91,544.15,544.44,35319.0,532.5621,532.9233,531.2051,531.4882,35319.0
2021-08-19 15:55:00,544.15,544.51,543.15,543.44,94487.0,531.2051,531.5566,530.2289,530.512,94487.0
2021-08-20 09:30:00,547.2,547.67,544.0,544.38,52425.0,534.1826,534.6414,531.0587,531.4297,52425.0
2021-08-20 09:35:00,544.34,545.23,542.97,545.0,14309.0,531.3906,532.2594,530.0532,532.0349,14309.0
2021-08-20 09:40:00,545.18,545.86,544.09,545.64,9100.0,532.2106,532.8744,531.1466,532.6597,9100.0
2021-08-20 09:45:00,545.55,546.56,545.3,545.5,6701.0,532.5718,533.5578,532.3278,532.523,6701.0
2021-08-20 09:50:00,545.29,545.64,544.6,544.77,11730.0,532.318,532.6597,531.6444,531.8104,11730.0
2021-08-20 09:55:00,545.04,546.12,545.04,545.61,11158.0,532.074,533.1283,532.074,532.6304,11158.0
2021-08-20 10:00:00,545.42,547.55,545.42,547.55,6058.0,532.4449,534.5242,532.4449,534.5242,6058.0
2021-08-20 10:05:00,547.66,547.83,546.72,547.02,10350.0,534.6316,534.7976,533.714,534.0069,10350.0
2021-08-20 10:10:00,546.89,547.47,546.51,546.51,4813.0,533.8799,534.4461,533.509,533.509,4813.0
2021-08-20 10:15:00,546.68,547.73,546.63,547.15,5555.0,533.6749,534.7,533.6261,534.1338,5555.0
2021-08-20 10:20:00,547.59,549.59,547.21,549.33,5945.0,534.5633,536.5157,534.1923,536.2619,5945.0
2021-08-20 10:25:00,549.58,549.68,547.77,547.77,8622.0,536.506,536.6036,534.739,534.739,8622.0
2021-08-20 10:30:00,547.82,548.13,547.7,547.76,3301.0,534.7878,535.0904,534.6707,534.7292,3301.0
2021-08-20 10:35:00,547.79,548.32,547.51,547.51,14997.0,534.7585,535.2759,534.4852,534.4852,14997.0
2021-08-20 10:40:00,547.91,548.85,547.91,548.5,3031.0,534.8757,535.7933,534.8757,535.4516,3031.0
2021-08-20 10:45:00,548.25,548.65,547.54,547.56,5861.0,535.2076,535.5981,534.5145,534.534,5861.0
2021-08-20 10:50:00,547.95,548.19,547.74,548.06,6369.0,534.9147,535.149,534.7097,535.0221,6369.0
2021-08-20 10:55:00,548.05,548.14,546.45,546.9,44650.0,535.0123,535.1002,533.4504,533.8897,44650.0
2021-08-20 11:00:00,547.0,547.34,546.8,547.17,4825.0,533.9873,534.3192,533.7921,534.1533,4825.0
2021-08-20 11:05:00,547.38,547.55,546.83,547.27,2971.0,534.3583,534.5242,533.8214,534.2509,2971.0
2021-08-20 11:10:00,546.98,547.66,546.98,547.17,2819.0,533.9678,534.6316,533.9678,534.1533,2819.0
2021-08-20 11:15:00,546.9,546.9,546.47,546.55,2317.0,533.8897,533.8897,533.4699,533.548,2317.0
2021-08-20 11:20:00,546.65,546.88,546.64,546.73,1400.0,533.6457,533.8702,533.6359,533.7238,1400.0
2021-08-20 11:25:00,546.73,547.23,546.73,547.07,8459.0,533.7238,534.2119,533.7238,534.0557,8459.0
2021-08-20 11:30:00,547.21,547.3,546.89,547.08,6449.0,534.1923,534.2802,533.8799,534.0654,6449.0
2021-08-20 11:35:00,547.03,547.37,546.45,546.45,4737.0,534.0166,534.3485,533.4504,533.4504,4737.0
2021-08-20 11:40:00,546.48,546.5,545.49,545.82,2424.0,533.4797,533.4992,532.5132,532.8354,2424.0
2021-08-20 11:45:00,545.74,546.0,545.46,545.81,2049.0,532.7573,533.0111,532.484,532.8256,2049.0
2021-08-20 11:50:00,545.93,545.93,545.05,545.27,1900.0,532.9428,532.9428,532.0837,532.2985,1900.0
2021-08-20 11:55:00,545.0,545.32,544.65,545.14,6065.0,532.0349,532.3473,531.6932,532.1716,6065.0
2021-08-20 12:00:00,545.0,545.45,544.67,545.1,11188.0,532.0349,532.4742,531.7128,532.1325,11188.0
2021-08-20 12:05:00,545.16,545.18,544.41,544.48,2529.0,532.1911,532.2106,531.4589,531.5273,2529.0
2021-08-20 12:10:00,544.39,544.46,543.87,544.06,4125.0,531.4394,531.5078,530.9318,531.1173,4125.0
2021-08-20 12:15:00,544.09,545.34,543.98,545.11,5529.0,531.1466,532.3668,531.0392,532.1423,5529.0
2021-08-20 12:20:00,545.13,545.52,545.12,545.52,2700.0,532.1618,532.5425,532.1521,532.5425,2700.0
2021-08-20 12:25:00,545.53,545.81,545.32,545.81,2852.0,532.5523,532.8256,532.3473,532.8256,2852.0
2021-08-20 12:30:00,545.81,545.94,545.47,545.61,6270.0,532.8256,532.9525,532.4937,532.6304,6270.0
2021-08-20 12:35:00,545.61,545.83,545.61,545.75,2300.0,532.6304,532.8452,532.6304,532.7671,2300.0
2021-08-20 12:40:00,545.75,545.81,545.39,545.7,4173.0,532.7671,532.8256,532.4156,532.7183,4173.0
2021-08-20 12:45:00,545.6,545.87,545.6,545.73,4565.0,532.6206,532.8842,532.6206,532.7475,4565.0
2021-08-20 12:50:00,545.73,545.83,545.59,545.71,4554.0,532.7475,532.8452,532.6109,532.728,4554.0
2021-08-20 12:55:00,545.75,545.84,545.33,545.62,3812.0,532.7671,532.8549,532.3571,532.6402,3812.0
2021-08-20 13:00:00,545.68,545.68,545.3,545.41,2800.0,532.6987,532.6987,532.3278,532.4352,2800.0
2021-08-20 13:05:00,545.49,545.82,545.4,545.61,4783.0,532.5132,532.8354,532.4254,532.6304,4783.0
2021-08-20 13:10:00,545.71,545.86,545.63,545.85,5853.0,532.728,532.8744,532.6499,532.8647,5853.0
2021-08-20 13:15:00,545.83,545.85,545.46,545.65,3412.0,532.8452,532.8647,532.484,532.6694,3412.0
2021-08-20 13:20:00,545.75,545.81,545.61,545.78,4055.0,532.7671,532.8256,532.6304,532.7964,4055.0
2021-08-20 13:25:00,545.81,545.86,545.64,545.8,7140.0,532.8256,532.8744,532.6597,532.8159,7140.0
2021-08-20 13:30:00,545.75,545.85,545.44,545.64,10129.0,532.7671,532.8647,532.4644,532.6597,10129.0
2021-08-20 13:35:00,545.65,545.66,545.23,545.24,2000.0,532.6694,532.6792,532.2594,532.2692,2000.0
2021-08-20 13:40:00,545.32,545.5,545.28,545.34,2455.0,532.3473,532.523,532.3082,532.3668,2455.0
2021-08-20 13:45:00,545.45,545.6,545.29,545.35,4075.0,532.4742,532.6206,532.318,532.3766,4075.0
2021-08-20 13:50:00,545.48,545.69,545.33,545.69,3500.0,532.5035,532.7085,532.3571,532.7085,3500.0
2021-08-20 13:55:00,545.65,545.75,545.48,545.49,5538.0,532.6694,532.7671,532.5035,532.5132,5538.0
2021-08-20 14:00:00,545.63,545.79,545.42,545.62,6847.0,532.6499,532.8061,532.4449,532.6402,6847.0
2021-08-20 14:05:00,545.64,546.11,545.64,546.11,5667.0,532.6597,533.1185,532.6597,533.1185,5667.0
2021-08-20 14:10:00,546.2,546.22,545.74,545.79,5700.0,533.2064,533.2259,532.7573,532.8061,5700.0
2021-08-20 14:15:00,545.89,546.01,545.7,545.86,3512.0,532.9037,533.0209,532.7183,532.8744,3512.0
2021-08-20 14:20:00,545.88,546.0,545.43,545.54,2900.0,532.894,533.0111,532.4547,532.5621,2900.0
2021-08-20 14:25:00,545.8,545.99,545.59,545.77,1805.0,532.8159,533.0014,532.6109,532.7866,1805.0
2021-08-20 14:30:00,545.76,545.79,545.6,545.75,3200.0,532.7768,532.8061,532.6206,532.7671,3200.0
2021-08-20 14:35:00,545.75,545.8,545.52,545.74,5474.0,532.7671,532.8159,532.5425,532.7573,5474.0
2021-08-20 14:40:00,545.68,545.84,545.61,545.76,7263.0,532.6987,532.8549,532.6304,532.7768,7263.0
2021-08-20 14:45:00,545.75,545.85,545.6,545.65,6201.0,532.7671,532.8647,532.6206,532.6694,6201.0
2021-08-20 14:50:00,545.76,545.8,545.54,545.68,2521.0,532.7768,532.8159,532.5621,532.6987,2521.0
2021-08-20 14:55:00,545.68,546.26,545.64,546.13,4065.0,532.6987,533.2649,532.6597,533.138,4065.0
2021-08-20 15:00:00,546.01,546.47,546.01,546.34,4219.0,533.0209,533.4699,533.0209,533.343,4219.0
2021-08-20 15:05:00,546.35,546.44,546.03,546.27,4900.0,533.3528,533.4406,533.0404,533.2747,4900.0
2021-08-20 15:10:00,546.18,546.4,546.06,546.31,5766.0,533.1868,533.4016,533.0697,533.3137,5766.0
2021-08-20 15:15:00,546.31,546.84,546.27,546.51,6107.0,533.3137,533.8311,533.2747,533.509,6107.0
2021-08-20 15:20:00,546.5,546.63,546.38,546.41,9511.0,533.4992,533.6261,533.3821,533.4114,9511.0
2021-08-20 15:25:00,546.5,546.74,546.4,546.74,9854.0,533.4992,533.7335,533.4016,533.7335,9854.0
2021-08-20 15:30:00,546.81,546.81,546.16,546.5,12465.0,533.8018,533.8018,533.1673,533.4992,12465.0
2021-08-20 15:35:00,546.49,546.65,546.25,546.5,19132.0,533.4895,533.6457,533.2552,533.4992,19132.0
2021-08-20 15:40:00,546.56,546.66,546.27,546.39,10601.0,533.5578,533.6554,533.2747,533.3918,10601.0
2021-08-20 15:45:00,546.35,546.57,546.21,546.27,20171.0,533.3528,533.5676,533.2161,533.2747,20171.0
2021-08-20 15:50:00,546.35,547.02,545.25,545.27,53128.0,533.3528,534.0069,532.279,532.2985,53128.0
2021-08-20 15:55:00,545.11,545.91,545.05,545.31,53355.0,532.1423,532.9233,532.0837,532.3375,53355.0
2021-08-23 09:30:00,548.85,550.14,548.2,549.23,28633.0,535.7933,537.0526,535.1588,536.1643,28633.0
2021-08-23 09:35:00,549.24,550.8,549.24,550.15,8734.0,536.174,537.6969,536.174,537.0624,8734.0
2021-08-23 09:40:00,550.6,552.37,550.35,551.82,8395.0,537.5017,539.2296,537.2576,538.6927,8395.0
2021-08-23 09:45:00,551.98,552.04,550.64,550.9,17976.0,538.8489,538.9074,537.5407,537.7945,17976.0
2021-08-23 09:50:00,550.69,550.81,550.16,550.48,7124.0,537.5895,537.7067,537.0722,537.3845,7124.0
2021-08-23 09:55:00,550.38,550.87,550.25,550.25,3500.0,537.2869,537.7653,537.16,537.16,3500.0
2021-08-23 10:00:00,550.6,550.98,549.51,550.66,14308.0,537.5017,537.8726,536.4376,537.5603,14308.0
2021-08-23 10:05:00,550.73,551.19,550.06,550.61,33515.0,537.6286,538.0777,536.9745,537.5114,33515.0
2021-08-23 10:10:00,550.6,551.22,550.58,550.96,24120.0,537.5017,538.1069,537.4822,537.8531,24120.0
2021-08-23 10:15:00,551.08,551.4,550.67,550.84,28738.0,537.9703,538.2827,537.57,537.736,28738.0
2021-08-23 10:20:00,550.94,551.33,550.43,551.29,23521.0,537.8336,538.2143,537.3357,538.1753,23521.0
2021-08-23 10:25:00,551.16,551.62,550.98,551.31,14409.0,538.0484,538.4974,537.8726,538.1948,14409.0
2021-08-23 10:30:00,551.35,552.52,551.35,552.51,11643.0,538.2338,539.376,538.2338,539.3662,11643.0
2021-08-23 10:35:00,552.62,552.88,552.1,552.76,8832.0,539.4736,539.7274,538.966,539.6103,8832.0
2021-08-23 10:40:00,552.69,552.69,552.11,552.11,6446.0,539.542,539.542,538.9758,538.9758,6446.0
2021-08-23 10:45:00,552.37,552.59,552.13,552.28,7097.0,539.2296,539.4443,538.9953,539.1417,7097.0
2021-08-23 10:50:00,552.28,552.45,551.28,551.42,9349.0,539.1417,539.3077,538.1655,538.3022,9349.0
2021-08-23 10:55:00,551.41,551.42,550.52,550.89,5539.0,538.2924,538.3022,537.4236,537.7848,5539.0
2021-08-23 11:00:00,550.91,551.64,550.91,551.59,1510.0,537.8043,538.5169,537.8043,538.4681,1510.0
2021-08-23 11:05:00,551.17,551.57,551.17,551.21,4367.0,538.0581,538.4486,538.0581,538.0972,4367.0
2021-08-23 11:10:00,551.21,551.48,551.09,551.22,3140.0,538.0972,538.3608,537.98,538.1069,3140.0
2021-08-23 11:15:00,551.39,552.14,551.39,552.09,3264.0,538.2729,539.0051,538.2729,538.9562,3264.0
2021-08-23 11:20:00,552.19,552.19,551.76,552.02,2147.0,539.0539,539.0539,538.6341,538.8879,2147.0
2021-08-23 11:25:00,551.86,552.04,551.73,551.95,5885.0,538.7317,538.9074,538.6048,538.8196,5885.0
2021-08-23 11:30:00,552.0,552.23,551.43,551.62,10400.0,538.8684,539.0929,538.3119,538.4974,10400.0
2021-08-23 11:35:00,551.48,551.91,551.26,551.51,4100.0,538.3608,538.7805,538.146,538.39,4100.0
2021-08-23 11:40:00,551.73,551.73,551.35,551.61,5966.0,538.6048,538.6048,538.2338,538.4877,5966.0
2021-08-23 11:45:00,551.63,552.06,551.63,551.9,4715.0,538.5072,538.927,538.5072,538.7708,4715.0
2021-08-23 11:50:00,551.8,551.94,551.35,551.62,4899.0,538.6731,538.8098,538.2338,538.4974,4899.0
2021-08-23 11:55:00,551.68,552.06,551.5,551.77,7093.0,538.556,538.927,538.3803,538.6439,7093.0
2021-08-23 12:00:00,551.94,552.0,551.69,551.71,5821.0,538.8098,538.8684,538.5658,538.5853,5821.0
2021-08-23 12:05:00,551.76,551.81,551.34,551.52,5904.0,538.6341,538.6829,538.2241,538.3998,5904.0
2021-08-23 12:10:00,551.56,551.56,551.23,551.45,4075.0,538.4388,538.4388,538.1167,538.3315,4075.0
2021-08-23 12:15:00,551.37,551.51,551.07,551.07,5513.0,538.2534,538.39,537.9605,537.9605,5513.0
2021-08-23 12:20:00,551.14,551.46,551.14,551.33,3246.0,538.0288,538.3412,538.0288,538.2143,3246.0
2021-08-23 12:25:00,551.34,551.34,550.84,550.84,7862.0,538.2241,538.2241,537.736,537.736,7862.0
2021-08-23 12:30:00,550.98,551.57,550.98,551.3,23140.0,537.8726,538.4486,537.8726,538.185,23140.0
2021-08-23 12:35:00,551.43,551.59,551.11,551.23,2900.0,538.3119,538.4681,537.9996,538.1167,2900.0
2021-08-23 12:40:00,551.3,551.42,550.95,550.95,5780.0,538.185,538.3022,537.8434,537.8434,5780.0
2021-08-23 12:45:00,551.0,551.35,551.0,551.08,5904.0,537.8922,538.2338,537.8922,537.9703,5904.0
2021-08-23 12:50:00,551.05,551.35,551.05,551.3,5045.0,537.941,538.2338,537.941,538.185,5045.0
2021-08-23 12:55:00,551.3,551.33,551.11,551.3,6966.0,538.185,538.2143,537.9996,538.185,6966.0
2021-08-23 13:00:00,551.24,552.48,551.18,552.14,15325.0,538.1265,539.337,538.0679,539.0051,15325.0
2021-08-23 13:05:00,552.14,552.52,551.83,551.85,5232.0,539.0051,539.376,538.7024,538.722,5232.0
2021-08-23 13:10:00,551.88,552.0,551.71,551.74,3911.0,538.7512,538.8684,538.5853,538.6146,3911.0
2021-08-23 13:15:00,551.77,551.88,551.69,551.81,4470.0,538.6439,538.7512,538.5658,538.6829,4470.0
2021-08-23 13:20:00,551.83,551.84,551.59,551.59,2800.0,538.7024,538.7122,538.4681,538.4681,2800.0
2021-08-23 13:25:00,551.52,551.76,551.11,551.6,6766.0,538.3998,538.6341,537.9996,538.4779,6766.0
2021-08-23 13:30:00,551.63,551.89,551.5,551.63,8442.0,538.5072,538.761,538.3803,538.5072,8442.0
2021-08-23 13:35:00,551.75,551.75,551.23,551.44,10702.0,538.6243,538.6243,538.1167,538.3217,10702.0
2021-08-23 13:40:00,551.45,552.09,551.42,551.84,4927.0,538.3315,538.9562,538.3022,538.7122,4927.0
2021-08-23 13:45:00,551.9,552.17,551.84,552.05,6550.0,538.7708,539.0343,538.7122,538.9172,6550.0
2021-08-23 13:50:00,552.04,552.14,551.84,552.04,6016.0,538.9074,539.0051,538.7122,538.9074,6016.0
2021-08-23 13:55:00,551.89,551.89,551.16,551.16,7000.0,538.761,538.761,538.0484,538.0484,7000.0
2021-08-23 14:00:00,551.34,551.93,551.26,551.93,15629.0,538.2241,538.8,538.146,538.8,15629.0
2021-08-23 14:05:00,551.77,552.14,551.68,551.89,3512.0,538.6439,539.0051,538.556,538.761,3512.0
2021-08-23 14:10:00,551.97,552.02,551.47,551.47,3908.0,538.8391,538.8879,538.351,538.351,3908.0
2021-08-23 14:15:00,551.51,551.66,551.36,551.62,2600.0,538.39,538.5365,538.2436,538.4974,2600.0
2021-08-23 14:20:00,551.65,551.94,551.63,551.77,4181.0,538.5267,538.8098,538.5072,538.6439,4181.0
2021-08-23 14:25:00,551.71,552.21,551.69,552.07,5129.0,538.5853,539.0734,538.5658,538.9367,5129.0
2021-08-23 14:30:00,551.99,552.52,551.89,552.51,9203.0,538.8586,539.376,538.761,539.3662,9203.0
2021-08-23 14:35:00,552.53,552.63,552.27,552.36,7017.0,539.3858,539.4834,539.132,539.2198,7017.0
2021-08-23 14:40:00,552.51,552.57,552.34,552.42,14807.0,539.3662,539.4248,539.2003,539.2784,14807.0
2021-08-23 14:45:00,552.4,552.61,552.37,552.44,16231.0,539.2589,539.4639,539.2296,539.2979,16231.0
2021-08-23 14:50:00,552.44,553.4,552.43,553.25,13817.0,539.2979,540.2351,539.2882,540.0886,13817.0
2021-08-23 14:55:00,553.25,553.8,552.86,552.89,26446.0,540.0886,540.6256,539.7079,539.7372,26446.0
2021-08-23 15:00:00,552.87,553.14,552.82,552.99,9226.0,539.7177,539.9813,539.6689,539.8348,9226.0
2021-08-23 15:05:00,552.99,553.15,552.72,552.85,13477.0,539.8348,539.991,539.5713,539.6982,13477.0
2021-08-23 15:10:00,552.84,552.85,552.63,552.76,9159.0,539.6884,539.6982,539.4834,539.6103,9159.0
2021-08-23 15:15:00,552.77,552.79,552.48,552.62,12037.0,539.6201,539.6396,539.337,539.4736,12037.0
2021-08-23 15:20:00,552.55,552.75,552.53,552.64,4914.0,539.4053,539.6005,539.3858,539.4932,4914.0
2021-08-23 15:25:00,552.53,552.76,552.49,552.49,7746.0,539.3858,539.6103,539.3467,539.3467,7746.0
2021-08-23 15:30:00,552.5,553.18,552.49,552.97,9079.0,539.3565,540.0203,539.3467,539.8153,9079.0
2021-08-23 15:35:00,552.92,553.14,552.9,553.02,7726.0,539.7665,539.9813,539.747,539.8641,7726.0
2021-08-23 15:40:00,552.91,552.97,552.67,552.77,10672.0,539.7567,539.8153,539.5224,539.6201,10672.0
2021-08-23 15:45:00,552.76,553.09,552.64,552.7,15480.0,539.6103,539.9325,539.4932,539.5517,15480.0
2021-08-23 15:50:00,552.77,552.99,552.04,552.51,35686.0,539.6201,539.8348,538.9074,539.3662,35686.0
2021-08-23 15:55:00,552.38,552.61,552.23,552.48,31808.0,539.2393,539.4639,539.0929,539.337,31808.0
2021-08-24 09:30:00,553.61,554.74,551.04,551.82,31529.0,540.4401,541.5432,537.9312,538.6927,31529.0
2021-08-24 09:35:00,551.68,552.1,548.83,549.13,11625.0,538.556,538.966,535.7738,536.0667,11625.0
2021-08-24 09:40:00,549.01,549.75,549.0,549.1,10558.0,535.9495,536.6719,535.9397,536.0374,10558.0
2021-08-24 09:45:00,549.45,550.01,549.24,549.55,11185.0,536.379,536.9257,536.174,536.4767,11185.0
2021-08-24 09:50:00,549.6,550.61,549.6,550.18,6434.0,536.5255,537.5114,536.5255,537.0917,6434.0
2021-08-24 09:55:00,550.11,550.27,549.66,549.71,5806.0,537.0233,537.1795,536.584,536.6329,5806.0
2021-08-24 10:00:00,549.8,549.9,549.15,549.43,6625.0,536.7207,536.8183,536.0862,536.3595,6625.0
2021-08-24 10:05:00,549.16,550.59,548.95,550.29,7000.0,536.0959,537.4919,535.8909,537.1991,7000.0
2021-08-24 10:10:00,550.05,550.48,549.99,550.1,6895.0,536.9648,537.3845,536.9062,537.0136,6895.0
2021-08-24 10:15:00,550.59,551.0,549.61,549.62,8115.0,537.4919,537.8922,536.5352,536.545,8115.0
2021-08-24 10:20:00,549.77,550.78,549.51,550.25,13925.0,536.6914,537.6774,536.4376,537.16,13925.0
2021-08-24 10:25:00,550.06,550.7,550.06,550.61,2356.0,536.9745,537.5993,536.9745,537.5114,2356.0
2021-08-24 10:30:00,550.61,551.0,550.49,550.93,5200.0,537.5114,537.8922,537.3943,537.8238,5200.0
2021-08-24 10:35:00,550.79,551.79,550.57,551.79,2620.0,537.6872,538.6634,537.4724,538.6634,2620.0
2021-08-24 10:40:00,551.98,552.13,551.54,551.97,7143.0,538.8489,538.9953,538.4193,538.8391,7143.0
2021-08-24 10:45:00,552.08,552.66,552.0,552.35,15212.0,538.9465,539.5127,538.8684,539.2101,15212.0
2021-08-24 10:50:00,552.35,552.84,552.13,552.58,3126.0,539.2101,539.6884,538.9953,539.4346,3126.0
2021-08-24 10:55:00,552.42,552.91,552.1,552.18,6002.0,539.2784,539.7567,538.966,539.0441,6002.0
2021-08-24 11:00:00,552.54,553.01,552.46,552.69,8904.0,539.3955,539.8544,539.3174,539.542,8904.0
2021-08-24 11:05:00,552.69,553.15,552.69,552.76,7774.0,539.542,539.991,539.542,539.6103,7774.0
2021-08-24 11:10:00,552.76,552.76,552.13,552.75,6183.0,539.6103,539.6103,538.9953,539.6005,6183.0
2021-08-24 11:15:00,552.9,553.41,552.66,553.4,2300.0,539.747,540.2448,539.5127,540.2351,2300.0
2021-08-24 11:20:00,553.27,553.78,553.18,553.51,12984.0,540.1082,540.606,540.0203,540.3425,12984.0
2021-08-24 11:25:00,553.45,553.5,552.59,553.05,11004.0,540.2839,540.3327,539.4443,539.8934,11004.0
2021-08-24 11:30:00,552.93,553.54,552.47,552.99,4100.0,539.7763,540.3717,539.3272,539.8348,4100.0
2021-08-24 11:35:00,553.54,553.63,553.08,553.08,5624.0,540.3717,540.4596,539.9227,539.9227,5624.0
2021-08-24 11:40:00,553.26,553.34,552.04,552.26,9365.0,540.0984,540.1765,538.9074,539.1222,9365.0
2021-08-24 11:45:00,552.47,553.19,552.32,552.51,9987.0,539.3272,540.0301,539.1808,539.3662,9987.0
2021-08-24 11:50:00,552.58,552.98,552.13,552.62,15900.0,539.4346,539.8251,538.9953,539.4736,15900.0
2021-08-24 11:55:00,552.66,553.49,552.58,553.49,8199.0,539.5127,540.3229,539.4346,540.3229,8199.0
2021-08-24 12:00:00,553.34,553.62,553.24,553.6,10405.0,540.1765,540.4498,540.0789,540.4303,10405.0
2021-08-24 12:05:00,553.5,553.64,553.35,553.35,9257.0,540.3327,540.4694,540.1863,540.1863,9257.0
2021-08-24 12:10:00,553.42,553.53,553.3,553.39,3150.0,540.2546,540.362,540.1375,540.2253,3150.0
2021-08-24 12:15:00,553.37,553.53,552.67,552.88,9165.0,540.2058,540.362,539.5224,539.7274,9165.0
2021-08-24 12:20:00,552.82,553.07,552.04,552.04,10398.0,539.6689,539.9129,538.9074,538.9074,10398.0
2021-08-24 12:25:00,552.06,552.12,551.51,551.55,2846.0,538.927,538.9855,538.39,538.4291,2846.0
2021-08-24 12:30:00,551.53,552.15,551.5,552.02,4715.0,538.4096,539.0148,538.3803,538.8879,4715.0
2021-08-24 12:35:00,552.14,552.36,552.05,552.15,2312.0,539.0051,539.2198,538.9172,539.0148,2312.0
2021-08-24 12:40:00,552.06,552.09,551.66,552.09,7598.0,538.927,538.9562,538.5365,538.9562,7598.0
2021-08-24 12:45:00,552.46,552.46,552.07,552.32,1879.0,539.3174,539.3174,538.9367,539.1808,1879.0
2021-08-24 12:50:00,552.25,552.26,551.61,551.93,4850.0,539.1124,539.1222,538.4877,538.8,4850.0
2021-08-24 12:55:00,551.99,552.2,551.63,552.2,8686.0,538.8586,539.0636,538.5072,539.0636,8686.0
2021-08-24 13:00:00,552.19,553.0,552.17,552.86,17849.0,539.0539,539.8446,539.0343,539.7079,17849.0
2021-08-24 13:05:00,552.85,553.05,552.7,553.05,7736.0,539.6982,539.8934,539.5517,539.8934,7736.0
2021-08-24 13:10:00,553.2,553.28,552.88,553.13,4225.0,540.0398,540.1179,539.7274,539.9715,4225.0
2021-08-24 13:15:00,553.27,553.37,552.39,553.07,10448.0,540.1082,540.2058,539.2491,539.9129,10448.0
2021-08-24 13:20:00,552.97,553.03,552.51,552.92,4690.0,539.8153,539.8739,539.3662,539.7665,4690.0
2021-08-24 13:25:00,552.77,553.25,552.77,553.25,4202.0,539.6201,540.0886,539.6201,540.0886,4202.0
2021-08-24 13:30:00,553.11,553.16,552.59,552.83,4493.0,539.952,540.0008,539.4443,539.6786,4493.0
2021-08-24 13:35:00,552.84,553.34,552.84,553.34,5369.0,539.6884,540.1765,539.6884,540.1765,5369.0
2021-08-24 13:40:00,553.41,553.59,553.05,553.1,6100.0,540.2448,540.4206,539.8934,539.9422,6100.0
2021-08-24 13:45:00,553.19,553.74,553.19,553.57,4484.0,540.0301,540.567,540.0301,540.401,4484.0
2021-08-24 13:50:00,553.56,553.56,553.23,553.48,3680.0,540.3913,540.3913,540.0691,540.3132,3680.0
2021-08-24 13:55:00,553.49,553.54,552.77,552.77,12975.0,540.3229,540.3717,539.6201,539.6201,12975.0
2021-08-24 14:00:00,552.87,553.0,552.77,553.0,9184.0,539.7177,539.8446,539.6201,539.8446,9184.0
2021-08-24 14:05:00,552.9,553.0,552.79,553.0,19773.0,539.747,539.8446,539.6396,539.8446,19773.0
2021-08-24 14:10:00,552.94,553.0,552.88,552.95,13812.0,539.786,539.8446,539.7274,539.7958,13812.0
2021-08-24 14:15:00,552.9,553.0,552.81,552.9,8973.0,539.747,539.8446,539.6591,539.747,8973.0
2021-08-24 14:20:00,552.85,552.9,552.74,552.88,9582.0,539.6982,539.747,539.5908,539.7274,9582.0
2021-08-24 14:25:00,552.85,552.9,552.8,552.9,21698.0,539.6982,539.747,539.6494,539.747,21698.0
2021-08-24 14:30:00,552.9,553.73,552.88,553.46,12543.0,539.747,540.5572,539.7274,540.2936,12543.0
2021-08-24 14:35:00,553.47,554.48,553.47,554.44,6254.0,540.3034,541.2894,540.3034,541.2503,6254.0
2021-08-24 14:40:00,554.59,555.03,554.42,554.61,14526.0,541.3968,541.8263,541.2308,541.4163,14526.0
2021-08-24 14:45:00,554.54,554.65,554.03,554.3,4424.0,541.348,541.4553,540.8501,541.1137,4424.0
2021-08-24 14:50:00,554.3,554.31,553.8,553.95,17783.0,541.1137,541.1234,540.6256,540.772,17783.0
2021-08-24 14:55:00,553.93,554.27,553.91,554.13,9914.0,540.7525,541.0844,540.7329,540.9477,9914.0
2021-08-24 15:00:00,554.16,554.24,553.52,553.53,12755.0,540.977,541.0551,540.3522,540.362,12755.0
2021-08-24 15:05:00,553.67,553.68,553.1,553.5,12642.0,540.4987,540.5084,539.9422,540.3327,12642.0
2021-08-24 15:10:00,553.5,553.59,553.34,553.49,7065.0,540.3327,540.4206,540.1765,540.3229,7065.0
2021-08-24 15:15:00,553.45,553.5,553.13,553.34,12340.0,540.2839,540.3327,539.9715,540.1765,12340.0
2021-08-24 15:20:00,553.21,553.65,553.15,553.62,12102.0,540.0496,540.4791,539.991,540.4498,12102.0
2021-08-24 15:25:00,553.65,554.0,553.55,554.0,9893.0,540.4791,540.8208,540.3815,540.8208,9893.0
2021-08-24 15:30:00,553.97,554.37,553.85,554.02,13723.0,540.7915,541.182,540.6744,540.8403,13723.0
2021-08-24 15:35:00,554.02,554.06,553.51,553.75,8001.0,540.8403,540.8794,540.3425,540.5768,8001.0
2021-08-24 15:40:00,553.65,553.81,553.39,553.48,11456.0,540.4791,540.6353,540.2253,540.3132,11456.0
2021-08-24 15:45:00,553.46,553.9,553.26,553.89,13621.0,540.2936,540.7232,540.0984,540.7134,13621.0
2021-08-24 15:50:00,554.02,554.25,553.41,553.91,47824.0,540.8403,541.0649,540.2448,540.7329,47824.0
2021-08-24 15:55:00,554.08,554.17,553.51,554.17,67178.0,540.8989,540.9868,540.3425,540.9868,67178.0
2021-08-25 09:30:00,575.01,582.96,572.0,572.51,165951.0,561.331,569.0919,558.3926,558.8905,165951.0
2021-08-25 09:35:00,572.0,572.33,566.8,568.86,76200.0,558.3926,558.7147,553.3163,555.3273,76200.0
2021-08-25 09:40:00,568.86,571.2,567.05,567.72,42588.0,555.3273,557.6116,553.5604,554.2144,42588.0
2021-08-25 09:45:00,567.05,568.3,565.61,565.62,43176.0,553.5604,554.7806,552.1546,552.1644,43176.0
2021-08-25 09:50:00,565.9,565.99,560.77,561.28,56412.0,552.4377,552.5256,547.4298,547.9276,56412.0
2021-08-25 09:55:00,561.28,564.05,560.87,562.74,40529.0,547.9276,550.6317,547.5274,549.3529,40529.0
2021-08-25 10:00:00,562.57,563.9,557.01,558.53,80372.0,549.1869,550.4853,543.7592,545.243,80372.0
2021-08-25 10:05:00,558.2,559.16,555.36,557.46,76130.0,544.9209,545.8581,542.1485,544.1985,76130.0
2021-08-25 10:10:00,557.73,561.99,557.24,559.48,34200.0,544.4621,548.6207,543.9837,546.1704,34200.0
2021-08-25 10:15:00,559.02,561.14,558.39,560.95,27643.0,545.7214,547.7909,545.1064,547.6055,27643.0
2021-08-25 10:20:00,561.23,561.66,556.17,556.52,34578.0,547.8788,548.2986,542.9392,543.2809,34578.0
2021-08-25 10:25:00,556.44,556.77,554.39,555.04,26161.0,543.2028,543.5249,541.2015,541.8361,26161.0
2021-08-25 10:30:00,554.89,555.74,553.33,554.49,37549.0,541.6896,542.5194,540.1667,541.2991,37549.0
2021-08-25 10:35:00,554.81,555.0,552.77,553.5,26451.0,541.6115,541.797,539.6201,540.3327,26451.0
2021-08-25 10:40:00,553.29,555.5,553.28,554.48,14145.0,540.1277,542.2851,540.1179,541.2894,14145.0
2021-08-25 10:45:00,554.49,554.98,553.85,554.32,7847.0,541.2991,541.7775,540.6744,541.1332,7847.0
2021-08-25 10:50:00,553.99,558.3,553.06,558.21,35088.0,540.811,545.0185,539.9032,544.9307,35088.0
2021-08-25 10:55:00,558.08,558.76,555.37,556.03,21783.0,544.8037,545.4676,542.1582,542.8025,21783.0
2021-08-25 11:00:00,555.75,556.85,555.44,556.74,8140.0,542.5292,543.603,542.2265,543.4956,8140.0
2021-08-25 11:05:00,556.4,557.95,555.62,557.62,7847.0,543.1637,544.6768,542.4023,544.3547,7847.0
2021-08-25 11:10:00,557.36,558.56,557.07,557.95,12465.0,544.1009,545.2723,543.8178,544.6768,12465.0
2021-08-25 11:15:00,557.79,557.79,556.14,557.32,7829.0,544.5206,544.5206,542.9099,544.0618,7829.0
2021-08-25 11:20:00,557.16,557.6,556.12,557.14,11070.0,543.9056,544.3352,542.8904,543.8861,11070.0
2021-08-25 11:25:00,557.13,557.62,556.9,557.5,6531.0,543.8763,544.3547,543.6518,544.2375,6531.0
2021-08-25 11:30:00,557.47,557.78,555.52,555.83,7854.0,544.2083,544.5109,542.3046,542.6073,7854.0
2021-08-25 11:35:00,555.51,556.43,555.51,556.37,4041.0,542.2949,543.193,542.2949,543.1344,4041.0
2021-08-25 11:40:00,556.08,556.84,555.74,555.86,9904.0,542.8513,543.5932,542.5194,542.6366,9904.0
2021-08-25 11:45:00,556.2,556.35,554.37,555.23,8413.0,542.9685,543.1149,541.182,542.0215,8413.0
2021-08-25 11:50:00,555.35,556.12,555.17,555.48,3000.0,542.1387,542.8904,541.963,542.2656,3000.0
2021-08-25 11:55:00,555.02,555.19,553.56,553.57,11158.0,541.8165,541.9825,540.3913,540.401,11158.0
2021-08-25 12:00:00,553.55,553.88,552.51,552.51,5600.0,540.3815,540.7037,539.3662,539.3662,5600.0
2021-08-25 12:05:00,552.55,553.02,552.33,552.55,9125.0,539.4053,539.8641,539.1905,539.4053,9125.0
2021-08-25 12:10:00,552.63,552.7,551.01,551.85,10383.0,539.4834,539.5517,537.9019,538.722,10383.0
2021-08-25 12:15:00,551.77,552.53,551.67,552.41,4072.0,538.6439,539.3858,538.5462,539.2686,4072.0
2021-08-25 12:20:00,552.3,553.21,551.65,553.15,6895.0,539.1612,540.0496,538.5267,539.991,6895.0
2021-08-25 12:25:00,553.18,553.73,553.18,553.18,7689.0,540.0203,540.5572,540.0203,540.0203,7689.0
2021-08-25 12:30:00,553.19,553.26,551.74,552.61,4209.0,540.0301,540.0984,538.6146,539.4639,4209.0
2021-08-25 12:35:00,552.59,553.13,552.38,552.52,4229.0,539.4443,539.9715,539.2393,539.376,4229.0
2021-08-25 12:40:00,552.24,553.65,552.24,553.32,9698.0,539.1027,540.4791,539.1027,540.157,9698.0
2021-08-25 12:45:00,553.4,554.77,553.4,554.29,5742.0,540.2351,541.5725,540.2351,541.1039,5742.0
2021-08-25 12:50:00,554.38,555.37,554.2,555.31,3641.0,541.1918,542.1582,541.016,542.0996,3641.0
2021-08-25 12:55:00,555.08,556.44,554.95,556.04,8100.0,541.8751,543.2028,541.7482,542.8123,8100.0
2021-08-25 13:00:00,556.13,556.22,555.65,555.86,5280.0,542.9001,542.988,542.4316,542.6366,5280.0
2021-08-25 13:05:00,555.74,556.0,555.05,555.05,5541.0,542.5194,542.7732,541.8458,541.8458,5541.0
2021-08-25 13:10:00,555.11,555.4,554.76,555.32,4497.0,541.9044,542.1875,541.5627,542.1094,4497.0
2021-08-25 13:15:00,555.35,555.86,554.88,555.11,5137.0,542.1387,542.6366,541.6799,541.9044,5137.0
2021-08-25 13:20:00,555.38,555.63,554.9,555.51,4220.0,542.168,542.412,541.6994,542.2949,4220.0
2021-08-25 13:25:00,555.5,555.5,554.63,555.07,4163.0,542.2851,542.2851,541.4358,541.8653,4163.0
2021-08-25 13:30:00,554.88,555.75,554.88,555.03,3616.0,541.6799,542.5292,541.6799,541.8263,3616.0
2021-08-25 13:35:00,555.02,555.28,554.55,554.77,3200.0,541.8165,542.0704,541.3577,541.5725,3200.0
2021-08-25 13:40:00,554.65,555.08,554.33,555.08,3874.0,541.4553,541.8751,541.143,541.8751,3874.0
2021-08-25 13:45:00,554.8,555.12,554.69,554.85,5717.0,541.6018,541.9142,541.4944,541.6506,5717.0
2021-08-25 13:50:00,554.86,555.86,554.72,555.86,7660.0,541.6603,542.6366,541.5237,542.6366,7660.0
2021-08-25 13:55:00,555.88,556.15,555.33,555.88,3250.0,542.6561,542.9197,542.1192,542.6561,3250.0
2021-08-25 14:00:00,555.99,556.46,555.76,556.25,3956.0,542.7635,543.2223,542.5389,543.0173,3956.0
2021-08-25 14:05:00,556.25,557.17,556.14,556.56,15812.0,543.0173,543.9154,542.9099,543.3199,15812.0
2021-08-25 14:10:00,556.26,556.42,555.72,556.06,8181.0,543.027,543.1832,542.4999,542.8318,8181.0
2021-08-25 14:15:00,556.06,556.67,555.91,556.17,7807.0,542.8318,543.4273,542.6854,542.9392,7807.0
2021-08-25 14:20:00,556.67,556.67,556.01,556.25,3544.0,543.4273,543.4273,542.783,543.0173,3544.0
2021-08-25 14:25:00,556.3,556.61,555.72,556.56,4318.0,543.0661,543.3687,542.4999,543.3199,4318.0
2021-08-25 14:30:00,556.79,556.79,556.27,556.46,2862.0,543.5444,543.5444,543.0368,543.2223,2862.0
2021-08-25 14:35:00,556.56,556.56,555.15,555.45,12620.0,543.3199,543.3199,541.9434,542.2363,12620.0
2021-08-25 14:40:00,555.62,557.3,555.62,557.26,3343.0,542.4023,544.0423,542.4023,544.0033,3343.0
2021-08-25 14:45:00,557.0,557.28,556.23,556.23,7635.0,543.7494,544.0228,542.9978,542.9978,7635.0
2021-08-25 14:50:00,556.14,556.67,555.93,556.2,6208.0,542.9099,543.4273,542.7049,542.9685,6208.0
2021-08-25 14:55:00,556.09,556.41,555.61,555.65,5593.0,542.8611,543.1735,542.3925,542.4316,5593.0
2021-08-25 15:00:00,555.65,556.24,555.62,555.81,8432.0,542.4316,543.0075,542.4023,542.5877,8432.0
2021-08-25 15:05:00,555.81,556.0,555.37,555.9,3834.0,542.5877,542.7732,542.1582,542.6756,3834.0
2021-08-25 15:10:00,555.9,556.02,555.4,555.52,3820.0,542.6756,542.7927,542.1875,542.3046,3820.0
2021-08-25 15:15:00,555.61,556.21,555.48,556.2,3018.0,542.3925,542.9782,542.2656,542.9685,3018.0
2021-08-25 15:20:00,556.35,557.9,556.35,557.59,9443.0,543.1149,544.628,543.1149,544.3254,9443.0
2021-08-25 15:25:00,557.59,557.6,556.79,557.05,6722.0,544.3254,544.3352,543.5444,543.7982,6722.0
2021-08-25 15:30:00,556.91,557.07,555.77,556.68,10315.0,543.6616,543.8178,542.5487,543.437,10315.0
2021-08-25 15:35:00,556.8,557.84,556.61,557.31,8378.0,543.5542,544.5695,543.3687,544.0521,8378.0
2021-08-25 15:40:00,557.39,557.81,556.71,556.8,9833.0,544.1302,544.5402,543.4663,543.5542,9833.0
2021-08-25 15:45:00,556.98,557.24,556.41,556.95,9077.0,543.7299,543.9837,543.1735,543.7006,9077.0
2021-08-25 15:50:00,557.39,557.72,556.44,556.9,17269.0,544.1302,544.4523,543.2028,543.6518,17269.0
2021-08-25 15:55:00,556.98,556.98,555.0,555.57,50330.0,543.7299,543.7299,541.797,542.3535,50330.0
2021-08-26 09:30:00,549.01,551.43,546.16,550.65,71492.0,535.9495,538.3119,533.1673,537.5505,71492.0
2021-08-26 09:35:00,550.24,554.67,550.23,553.99,25125.0,537.1503,541.4749,537.1405,540.811,25125.0
2021-08-26 09:40:00,553.57,554.23,552.34,552.63,17067.0,540.401,541.0453,539.2003,539.4834,17067.0
2021-08-26 09:45:00,552.63,552.87,551.3,551.77,10387.0,539.4834,539.7177,538.185,538.6439,10387.0
2021-08-26 09:50:00,552.18,554.31,551.85,553.91,22439.0,539.0441,541.1234,538.722,540.7329,22439.0
2021-08-26 09:55:00,553.87,554.98,553.87,554.5,6539.0,540.6939,541.7775,540.6939,541.3089,6539.0
2021-08-26 10:00:00,554.5,556.17,554.34,555.93,14383.0,541.3089,542.9392,541.1527,542.7049,14383.0
2021-08-26 10:05:00,556.19,556.58,555.63,556.57,10544.0,542.9587,543.3394,542.412,543.3297,10544.0
2021-08-26 10:10:00,556.34,556.35,553.52,553.52,19276.0,543.1051,543.1149,540.3522,540.3522,19276.0
2021-08-26 10:15:00,553.12,553.98,553.11,553.73,9354.0,539.9617,540.8013,539.952,540.5572,9354.0
2021-08-26 10:20:00,553.8,554.35,552.13,552.56,12769.0,540.6256,541.1625,538.9953,539.4151,12769.0
2021-08-26 10:25:00,552.25,552.64,549.7,551.01,16276.0,539.1124,539.4932,536.6231,537.9019,16276.0
2021-08-26 10:30:00,550.96,552.39,550.9,551.64,11839.0,537.8531,539.2491,537.7945,538.5169,11839.0
2021-08-26 10:35:00,551.67,552.37,550.4,550.55,9052.0,538.5462,539.2296,537.3064,537.4529,9052.0
2021-08-26 10:40:00,550.57,551.02,550.0,550.84,8586.0,537.4724,537.9117,536.916,537.736,8586.0
2021-08-26 10:45:00,550.81,551.39,550.34,550.85,7129.0,537.7067,538.2729,537.2479,537.7457,7129.0
2021-08-26 10:50:00,550.86,551.19,550.26,551.19,7222.0,537.7555,538.0777,537.1698,538.0777,7222.0
2021-08-26 10:55:00,551.2,552.34,551.03,552.33,10164.0,538.0874,539.2003,537.9215,539.1905,10164.0
2021-08-26 11:00:00,552.03,552.1,550.51,550.81,7919.0,538.8977,538.966,537.4138,537.7067,7919.0
2021-08-26 11:05:00,550.58,551.62,550.29,551.62,8425.0,537.4822,538.4974,537.1991,538.4974,8425.0
2021-08-26 11:10:00,551.76,552.72,551.76,552.14,7250.0,538.6341,539.5713,538.6341,539.0051,7250.0
2021-08-26 11:15:00,552.35,552.75,552.22,552.44,9190.0,539.2101,539.6005,539.0831,539.2979,9190.0
2021-08-26 11:20:00,552.66,553.01,552.38,552.84,5201.0,539.5127,539.8544,539.2393,539.6884,5201.0
2021-08-26 11:25:00,552.88,554.08,552.73,553.79,6650.0,539.7274,540.8989,539.581,540.6158,6650.0
2021-08-26 11:30:00,553.96,553.96,553.32,553.43,6447.0,540.7818,540.7818,540.157,540.2644,6447.0
2021-08-26 11:35:00,553.33,553.58,552.39,552.81,4297.0,540.1667,540.4108,539.2491,539.6591,4297.0
2021-08-26 11:40:00,552.93,553.67,552.03,552.03,9471.0,539.7763,540.4987,538.8977,538.8977,9471.0
2021-08-26 11:45:00,552.03,552.15,551.3,551.3,5700.0,538.8977,539.0148,538.185,538.185,5700.0
2021-08-26 11:50:00,551.46,552.24,551.29,551.96,5179.0,538.3412,539.1027,538.1753,538.8293,5179.0
2021-08-26 11:55:00,551.72,552.58,551.6,552.52,4083.0,538.595,539.4346,538.4779,539.376,4083.0
2021-08-26 12:00:00,552.65,553.69,552.63,553.48,5511.0,539.5029,540.5182,539.4834,540.3132,5511.0
2021-08-26 12:05:00,553.38,554.27,553.29,553.83,4160.0,540.2156,541.0844,540.1277,540.6548,4160.0
2021-08-26 12:10:00,554.05,554.42,553.34,553.34,9379.0,540.8696,541.2308,540.1765,540.1765,9379.0
2021-08-26 12:15:00,553.35,553.79,553.0,553.79,6485.0,540.1863,540.6158,539.8446,540.6158,6485.0
2021-08-26 12:20:00,553.7,553.76,553.27,553.69,8911.0,540.5279,540.5865,540.1082,540.5182,8911.0
2021-08-26 12:25:00,553.67,553.92,553.08,553.5,7005.0,540.4987,540.7427,539.9227,540.3327,7005.0
2021-08-26 12:30:00,553.39,553.6,552.9,553.48,7139.0,540.2253,540.4303,539.747,540.3132,7139.0
2021-08-26 12:35:00,553.51,553.87,553.36,553.54,6385.0,540.3425,540.6939,540.196,540.3717,6385.0
2021-08-26 12:40:00,553.63,554.16,553.46,553.55,7195.0,540.4596,540.977,540.2936,540.3815,7195.0
2021-08-26 12:45:00,553.6,554.34,553.56,554.17,3560.0,540.4303,541.1527,540.3913,540.9868,3560.0
2021-08-26 12:50:00,554.08,554.84,553.99,554.69,4592.0,540.8989,541.6408,540.811,541.4944,4592.0
2021-08-26 12:55:00,554.52,555.34,554.47,554.99,8793.0,541.3284,542.1289,541.2796,541.7873,8793.0
2021-08-26 13:00:00,554.9,555.03,554.31,554.56,13446.0,541.6994,541.8263,541.1234,541.3675,13446.0
2021-08-26 13:05:00,554.68,554.99,554.45,554.97,8385.0,541.4846,541.7873,541.2601,541.7677,8385.0
2021-08-26 13:10:00,554.96,555.31,554.91,555.0,8247.0,541.758,542.0996,541.7092,541.797,8247.0
2021-08-26 13:15:00,555.04,555.6,554.82,555.38,9858.0,541.8361,542.3827,541.6213,542.168,9858.0
2021-08-26 13:20:00,555.53,555.8,555.34,555.36,6657.0,542.3144,542.578,542.1289,542.1485,6657.0
2021-08-26 13:25:00,555.4,556.45,555.29,556.45,5560.0,542.1875,543.2125,542.0801,543.2125,5560.0
2021-08-26 13:30:00,556.26,556.61,556.18,556.41,6935.0,543.027,543.3687,542.9489,543.1735,6935.0
2021-08-26 13:35:00,556.41,556.5,555.32,555.32,6363.0,543.1735,543.2613,542.1094,542.1094,6363.0
2021-08-26 13:40:00,555.61,556.45,555.61,556.11,7030.0,542.3925,543.2125,542.3925,542.8806,7030.0
2021-08-26 13:45:00,556.23,556.45,555.85,555.98,6251.0,542.9978,543.2125,542.6268,542.7537,6251.0
2021-08-26 13:50:00,556.0,556.2,555.54,555.91,5886.0,542.7732,542.9685,542.3242,542.6854,5886.0
2021-08-26 13:55:00,555.79,556.2,555.79,556.12,5307.0,542.5682,542.9685,542.5682,542.8904,5307.0
2021-08-26 14:00:00,556.15,556.2,555.64,555.64,7715.0,542.9197,542.9685,542.4218,542.4218,7715.0
2021-08-26 14:05:00,555.79,555.89,555.19,555.2,4405.0,542.5682,542.6658,541.9825,541.9923,4405.0
2021-08-26 14:10:00,555.31,555.4,554.8,554.94,8689.0,542.0996,542.1875,541.6018,541.7384,8689.0
2021-08-26 14:15:00,554.94,555.34,554.88,555.0,5767.0,541.7384,542.1289,541.6799,541.797,5767.0
2021-08-26 14:20:00,554.95,555.29,554.67,554.68,4550.0,541.7482,542.0801,541.4749,541.4846,4550.0
2021-08-26 14:25:00,554.62,554.7,554.25,554.45,7821.0,541.4261,541.5042,541.0649,541.2601,7821.0
2021-08-26 14:30:00,554.42,555.23,554.41,554.82,10187.0,541.2308,542.0215,541.221,541.6213,10187.0
2021-08-26 14:35:00,554.99,555.36,554.92,555.15,7020.0,541.7873,542.1485,541.7189,541.9434,7020.0
2021-08-26 14:40:00,555.16,555.2,554.48,554.55,11526.0,541.9532,541.9923,541.2894,541.3577,11526.0
2021-08-26 14:45:00,554.51,555.24,554.19,555.18,10992.0,541.3187,542.0313,541.0063,541.9727,10992.0
2021-08-26 14:50:00,555.12,555.81,555.07,555.55,6772.0,541.9142,542.5877,541.8653,542.3339,6772.0
2021-08-26 14:55:00,555.63,555.63,554.89,555.09,7063.0,542.412,542.412,541.6896,541.8849,7063.0
2021-08-26 15:00:00,554.93,555.1,553.26,553.31,13453.0,541.7287,541.8946,540.0984,540.1472,13453.0
2021-08-26 15:05:00,553.42,553.77,553.31,553.57,7793.0,540.2546,540.5963,540.1472,540.401,7793.0
2021-08-26 15:10:00,553.48,553.48,552.99,553.14,11715.0,540.3132,540.3132,539.8348,539.9813,11715.0
2021-08-26 15:15:00,553.24,553.52,553.05,553.44,14282.0,540.0789,540.3522,539.8934,540.2741,14282.0
2021-08-26 15:20:00,553.38,553.91,552.75,553.82,15204.0,540.2156,540.7329,539.6005,540.6451,15204.0
2021-08-26 15:25:00,553.82,553.84,553.3,553.3,10079.0,540.6451,540.6646,540.1375,540.1375,10079.0
2021-08-26 15:30:00,553.38,553.76,553.34,553.47,6775.0,540.2156,540.5865,540.1765,540.3034,6775.0
2021-08-26 15:35:00,553.51,553.62,552.55,552.68,14167.0,540.3425,540.4498,539.4053,539.5322,14167.0
2021-08-26 15:40:00,552.75,553.23,552.28,552.67,11675.0,539.6005,540.0691,539.1417,539.5224,11675.0
2021-08-26 15:45:00,552.66,552.9,552.16,552.47,14914.0,539.5127,539.747,539.0246,539.3272,14914.0
2021-08-26 15:50:00,552.61,553.0,551.93,552.01,34513.0,539.4639,539.8446,538.8,538.8781,34513.0
2021-08-26 15:55:00,552.01,552.67,551.65,552.65,63409.0,538.8781,539.5224,538.5267,539.5029,63409.0
2021-08-27 09:30:00,554.92,557.85,553.67,556.2,34215.0,541.7189,544.5792,540.4987,542.9685,34215.0
2021-08-27 09:35:00,557.17,557.52,555.3,555.89,4182.0,543.9154,544.2571,542.0899,542.6658,4182.0
2021-08-27 09:40:00,555.47,555.94,555.07,555.39,10581.0,542.2558,542.7147,541.8653,542.1777,10581.0
2021-08-27 09:45:00,555.49,557.44,555.49,556.78,7101.0,542.2754,544.179,542.2754,543.5347,7101.0
2021-08-27 09:50:00,556.87,558.0,556.17,557.26,15895.0,543.6225,544.7256,542.9392,544.0033,15895.0
2021-08-27 09:55:00,557.06,557.23,555.94,557.23,15431.0,543.808,543.974,542.7147,543.974,15431.0
2021-08-27 10:00:00,556.81,559.7,556.45,559.02,15245.0,543.564,546.3852,543.2125,545.7214,15245.0
2021-08-27 10:05:00,559.15,559.15,557.54,558.35,9011.0,545.8483,545.8483,544.2766,545.0673,9011.0
2021-08-27 10:10:00,558.8,560.32,558.79,560.2,9060.0,545.5066,546.9905,545.4969,546.8733,9060.0
2021-08-27 10:15:00,560.11,561.81,560.11,561.07,6600.0,546.7855,548.445,546.7855,547.7226,6600.0
2021-08-27 10:20:00,561.48,561.82,560.35,560.95,4308.0,548.1229,548.4548,547.0197,547.6055,4308.0
2021-08-27 10:25:00,560.82,560.82,560.07,560.59,8733.0,547.4786,547.4786,546.7464,547.254,8733.0
2021-08-27 10:30:00,560.58,560.58,559.74,559.93,7692.0,547.2443,547.2443,546.4243,546.6097,7692.0
2021-08-27 10:35:00,559.93,559.97,558.45,559.62,7760.0,546.6097,546.6488,545.1649,546.3071,7760.0
2021-08-27 10:40:00,559.53,560.41,559.02,560.3,9357.0,546.2192,547.0783,545.7214,546.9709,9357.0
2021-08-27 10:45:00,560.06,560.2,559.56,559.73,11304.0,546.7366,546.8733,546.2485,546.4145,11304.0
2021-08-27 10:50:00,559.76,560.41,559.76,560.24,6390.0,546.4438,547.0783,546.4438,546.9124,6390.0
2021-08-27 10:55:00,560.37,561.22,560.15,560.15,7387.0,547.0393,547.869,546.8245,546.8245,7387.0
2021-08-27 11:00:00,560.21,560.35,559.49,559.59,4236.0,546.8831,547.0197,546.1802,546.2778,4236.0
2021-08-27 11:05:00,559.61,560.03,559.21,559.21,4907.0,546.2973,546.7074,545.9069,545.9069,4907.0
2021-08-27 11:10:00,559.36,559.42,558.54,559.02,4824.0,546.0533,546.1119,545.2528,545.7214,4824.0
2021-08-27 11:15:00,558.82,559.0,558.41,558.99,6028.0,545.5261,545.7019,545.1259,545.6921,6028.0
2021-08-27 11:20:00,558.86,559.06,558.35,558.95,5276.0,545.5652,545.7604,545.0673,545.653,5276.0
2021-08-27 11:25:00,558.91,558.98,558.0,558.02,8065.0,545.614,545.6823,544.7256,544.7452,8065.0
2021-08-27 11:30:00,557.95,559.0,557.95,558.81,5625.0,544.6768,545.7019,544.6768,545.5164,5625.0
2021-08-27 11:35:00,558.73,559.07,558.7,559.06,2980.0,545.4383,545.7702,545.409,545.7604,2980.0
2021-08-27 11:40:00,558.98,559.26,558.88,559.26,10667.0,545.6823,545.9557,545.5847,545.9557,10667.0
2021-08-27 11:45:00,559.32,559.63,558.95,559.61,9832.0,546.0142,546.3169,545.653,546.2973,9832.0
2021-08-27 11:50:00,559.61,559.61,559.02,559.22,7173.0,546.2973,546.2973,545.7214,545.9166,7173.0
2021-08-27 11:55:00,559.38,559.52,559.22,559.49,5197.0,546.0728,546.2095,545.9166,546.1802,5197.0
2021-08-27 12:00:00,559.4,560.0,559.2,559.69,8239.0,546.0923,546.6781,545.8971,546.3754,8239.0
2021-08-27 12:05:00,559.91,560.99,559.82,560.78,23877.0,546.5902,547.6445,546.5024,547.4395,23877.0
2021-08-27 12:10:00,560.83,561.2,560.67,560.98,8048.0,547.4883,547.8495,547.3321,547.6348,8048.0
2021-08-27 12:15:00,560.95,562.0,560.86,562.0,9103.0,547.6055,548.6305,547.5176,548.6305,9103.0
2021-08-27 12:20:00,562.0,562.57,561.81,562.57,7037.0,548.6305,549.1869,548.445,549.1869,7037.0
2021-08-27 12:25:00,562.55,562.55,561.92,561.93,3317.0,549.1674,549.1674,548.5524,548.5622,3317.0
2021-08-27 12:30:00,562.07,562.17,561.88,562.04,2100.0,548.6988,548.7964,548.5133,548.6695,2100.0
2021-08-27 12:35:00,562.03,563.16,561.84,563.15,5210.0,548.6598,549.7629,548.4743,549.7531,5210.0
2021-08-27 12:40:00,563.04,563.67,563.04,563.52,4600.0,549.6457,550.2608,549.6457,550.1143,4600.0
2021-08-27 12:45:00,563.5,563.94,563.5,563.73,4500.0,550.0948,550.5243,550.0948,550.3193,4500.0
2021-08-27 12:50:00,563.82,563.84,562.91,563.46,5322.0,550.4072,550.4267,549.5188,550.0558,5322.0
2021-08-27 12:55:00,563.47,563.98,563.36,563.98,4686.0,550.0655,550.5634,549.9581,550.5634,4686.0
2021-08-27 13:00:00,564.0,564.72,564.0,564.59,8325.0,550.5829,551.2858,550.5829,551.1589,8325.0
2021-08-27 13:05:00,564.69,564.85,564.59,564.75,5265.0,551.2565,551.4127,551.1589,551.3151,5265.0
2021-08-27 13:10:00,564.69,564.82,564.61,564.71,3692.0,551.2565,551.3834,551.1784,551.276,3692.0
2021-08-27 13:15:00,564.81,564.88,564.68,564.79,3568.0,551.3736,551.442,551.2467,551.3541,3568.0
2021-08-27 13:20:00,564.86,564.93,564.75,564.82,2534.0,551.4225,551.4908,551.3151,551.3834,2534.0
2021-08-27 13:25:00,564.82,565.71,564.82,565.54,5162.0,551.3834,552.2522,551.3834,552.0863,5162.0
2021-08-27 13:30:00,565.48,565.88,565.14,565.14,12437.0,552.0277,552.4182,551.6958,551.6958,12437.0
2021-08-27 13:35:00,565.14,565.65,565.14,565.65,3698.0,551.6958,552.1937,551.6958,552.1937,3698.0
2021-08-27 13:40:00,565.65,565.69,564.98,565.01,5150.0,552.1937,552.2327,551.5396,551.5689,5150.0
2021-08-27 13:45:00,565.0,565.02,564.71,564.9,5385.0,551.5591,551.5786,551.276,551.4615,5385.0
2021-08-27 13:50:00,564.95,565.21,564.94,565.06,3443.0,551.5103,551.7641,551.5005,551.6177,3443.0
2021-08-27 13:55:00,564.91,565.17,564.78,565.17,2681.0,551.4713,551.7251,551.3444,551.7251,2681.0
2021-08-27 14:00:00,565.11,565.46,565.06,565.11,7768.0,551.6665,552.0082,551.6177,551.6665,7768.0
2021-08-27 14:05:00,565.05,565.22,564.68,564.86,7922.0,551.6079,551.7739,551.2467,551.4225,7922.0
2021-08-27 14:10:00,564.78,564.78,564.17,564.38,6910.0,551.3444,551.3444,550.7489,550.9539,6910.0
2021-08-27 14:15:00,564.61,564.62,564.25,564.41,4474.0,551.1784,551.1882,550.827,550.9832,4474.0
2021-08-27 14:20:00,564.52,564.72,564.38,564.67,6394.0,551.0905,551.2858,550.9539,551.237,6394.0
2021-08-27 14:25:00,564.65,565.41,564.63,565.24,4511.0,551.2174,551.9594,551.1979,551.7934,4511.0
2021-08-27 14:30:00,565.28,565.53,565.09,565.11,5979.0,551.8325,552.0765,551.647,551.6665,5979.0
2021-08-27 14:35:00,565.04,565.69,565.04,565.58,7816.0,551.5982,552.2327,551.5982,552.1253,7816.0
2021-08-27 14:40:00,565.64,565.79,564.92,565.26,4889.0,552.1839,552.3303,551.481,551.8129,4889.0
2021-08-27 14:45:00,565.49,565.59,565.08,565.23,3622.0,552.0375,552.1351,551.6372,551.7837,3622.0
2021-08-27 14:50:00,565.12,565.39,565.11,565.13,4553.0,551.6763,551.9398,551.6665,551.686,4553.0
2021-08-27 14:55:00,565.13,565.68,564.98,565.56,5607.0,551.686,552.2229,551.5396,552.1058,5607.0
2021-08-27 15:00:00,565.65,565.68,565.34,565.57,4896.0,552.1937,552.2229,551.891,552.1156,4896.0
2021-08-27 15:05:00,565.56,565.77,565.4,565.5,3988.0,552.1058,552.3108,551.9496,552.0472,3988.0
2021-08-27 15:10:00,565.55,565.8,565.46,565.58,6426.0,552.096,552.3401,552.0082,552.1253,6426.0
2021-08-27 15:15:00,565.78,565.78,565.5,565.52,2730.0,552.3206,552.3206,552.0472,552.0668,2730.0
2021-08-27 15:20:00,565.59,565.6,565.26,565.48,2884.0,552.1351,552.1448,551.8129,552.0277,2884.0
2021-08-27 15:25:00,565.49,565.6,565.28,565.57,9175.0,552.0375,552.1448,551.8325,552.1156,9175.0
2021-08-27 15:30:00,565.59,565.6,564.73,564.77,15105.0,552.1351,552.1448,551.2955,551.3346,15105.0
2021-08-27 15:35:00,564.57,564.77,564.36,564.77,11518.0,551.1394,551.3346,550.9343,551.3346,11518.0
2021-08-27 15:40:00,564.81,565.37,564.53,565.37,7795.0,551.3736,551.9203,551.1003,551.9203,7795.0
2021-08-27 15:45:00,565.24,565.32,564.59,564.89,11546.0,551.7934,551.8715,551.1589,551.4517,11546.0
2021-08-27 15:50:00,565.1,566.17,564.68,566.13,20686.0,551.6567,552.7013,551.2467,552.6622,20686.0
2021-08-27 15:55:00,565.99,566.25,565.48,566.04,74194.0,552.5256,552.7794,552.0277,552.5744,74194.0
2021-08-30 09:30:00,567.14,568.13,565.76,566.69,25042.0,553.6482,554.6147,552.301,553.2089,25042.0
2021-08-30 09:35:00,567.03,568.31,567.02,568.31,4992.0,553.5408,554.7904,553.5311,554.7904,4992.0
2021-08-30 09:40:00,567.95,567.95,566.56,567.09,2997.0,554.4389,554.4389,553.082,553.5994,2997.0
2021-08-30 09:45:00,566.73,567.2,566.17,566.87,4819.0,553.248,553.7068,552.7013,553.3846,4819.0
2021-08-30 09:50:00,567.12,567.63,566.71,567.42,9080.0,553.6287,554.1266,553.2284,553.9216,9080.0
2021-08-30 09:55:00,567.24,567.24,565.8,565.94,5785.0,553.7458,553.7458,552.3401,552.4768,5785.0
2021-08-30 10:00:00,566.04,566.5,565.13,566.25,9876.0,552.5744,553.0234,551.686,552.7794,9876.0
2021-08-30 10:05:00,566.29,567.61,565.99,567.61,6959.0,552.8184,554.107,552.5256,554.107,6959.0
2021-08-30 10:10:00,567.75,568.08,567.27,567.27,6736.0,554.2437,554.5659,553.7751,553.7751,6736.0
2021-08-30 10:15:00,567.65,567.91,566.64,566.64,5181.0,554.1461,554.3999,553.1601,553.1601,5181.0
2021-08-30 10:20:00,566.52,566.52,565.59,566.11,8555.0,553.043,553.043,552.1351,552.6427,8555.0
2021-08-30 10:25:00,566.09,566.33,565.77,565.82,1399.0,552.6232,552.8575,552.3108,552.3596,1399.0
2021-08-30 10:30:00,565.9,566.28,565.78,565.98,4680.0,552.4377,552.8087,552.3206,552.5158,4680.0
2021-08-30 10:35:00,565.89,565.94,565.52,565.74,6000.0,552.428,552.4768,552.0668,552.2815,6000.0
2021-08-30 10:40:00,565.7,565.7,564.71,564.76,6353.0,552.2425,552.2425,551.276,551.3248,6353.0
2021-08-30 10:45:00,564.72,566.79,564.57,566.75,8493.0,551.2858,553.3065,551.1394,553.2675,8493.0
2021-08-30 10:50:00,566.61,567.86,566.6,567.66,11496.0,553.1308,554.3511,553.1211,554.1558,11496.0
2021-08-30 10:55:00,567.19,567.19,566.13,566.47,3000.0,553.697,553.697,552.6622,552.9942,3000.0
2021-08-30 11:00:00,566.7,566.88,566.22,566.74,2956.0,553.2187,553.3944,552.7501,553.2577,2956.0
2021-08-30 11:05:00,566.81,567.07,566.49,566.49,3917.0,553.3261,553.5799,553.0137,553.0137,3917.0
2021-08-30 11:10:00,566.42,566.63,566.42,566.48,1500.0,552.9453,553.1503,552.9453,553.0039,1500.0
2021-08-30 11:15:00,566.35,566.51,565.18,565.19,3657.0,552.877,553.0332,551.7348,551.7446,3657.0
2021-08-30 11:20:00,565.52,565.87,564.78,564.78,15727.0,552.0668,552.4084,551.3444,551.3444,15727.0
2021-08-30 11:25:00,564.83,564.96,564.18,564.64,3100.0,551.3932,551.5201,550.7586,551.2077,3100.0
2021-08-30 11:30:00,564.59,564.86,564.5,564.55,2500.0,551.1589,551.4225,551.071,551.1198,2500.0
2021-08-30 11:35:00,564.74,564.89,564.25,564.53,3900.0,551.3053,551.4517,550.827,551.1003,3900.0
2021-08-30 11:40:00,564.47,565.04,564.27,564.63,3409.0,551.0417,551.5982,550.8465,551.1979,3409.0
2021-08-30 11:45:00,564.77,566.24,564.59,565.86,2347.0,551.3346,552.7696,551.1589,552.3987,2347.0
2021-08-30 11:50:00,565.86,566.04,565.78,565.83,2200.0,552.3987,552.5744,552.3206,552.3694,2200.0
2021-08-30 11:55:00,565.93,566.01,565.69,565.69,3153.0,552.467,552.5451,552.2327,552.2327,3153.0
2021-08-30 12:00:00,565.98,565.98,564.51,564.51,5329.0,552.5158,552.5158,551.0808,551.0808,5329.0
2021-08-30 12:05:00,564.67,565.08,564.32,564.86,4007.0,551.237,551.6372,550.8953,551.4225,4007.0
2021-08-30 12:10:00,565.02,565.05,564.77,564.82,1325.0,551.5786,551.6079,551.3346,551.3834,1325.0
2021-08-30 12:15:00,564.87,565.11,564.46,564.47,2652.0,551.4322,551.6665,551.032,551.0417,2652.0
2021-08-30 12:20:00,564.63,564.86,564.32,564.33,2237.0,551.1979,551.4225,550.8953,550.9051,2237.0
2021-08-30 12:25:00,564.35,564.37,564.1,564.1,3000.0,550.9246,550.9441,550.6805,550.6805,3000.0
2021-08-30 12:30:00,564.11,564.32,563.82,564.16,4203.0,550.6903,550.8953,550.4072,550.7391,4203.0
2021-08-30 12:35:00,564.2,565.15,564.09,564.82,6640.0,550.7782,551.7056,550.6708,551.3834,6640.0
2021-08-30 12:40:00,564.93,564.99,564.4,564.4,2154.0,551.4908,551.5494,550.9734,550.9734,2154.0
2021-08-30 12:45:00,564.42,564.52,564.03,564.03,4703.0,550.9929,551.0905,550.6122,550.6122,4703.0
2021-08-30 12:50:00,563.95,564.18,563.53,564.18,4894.0,550.5341,550.7586,550.1241,550.7586,4894.0
2021-08-30 12:55:00,564.19,564.36,563.97,564.36,1850.0,550.7684,550.9343,550.5536,550.9343,1850.0
2021-08-30 13:00:00,564.27,564.36,563.99,564.25,2390.0,550.8465,550.9343,550.5731,550.827,2390.0
2021-08-30 13:05:00,564.2,564.8,564.04,564.8,3199.0,550.7782,551.3639,550.622,551.3639,3199.0
2021-08-30 13:10:00,564.69,564.69,564.41,564.47,3783.0,551.2565,551.2565,550.9832,551.0417,3783.0
2021-08-30 13:15:00,564.33,564.62,564.33,564.48,1250.0,550.9051,551.1882,550.9051,551.0515,1250.0
2021-08-30 13:20:00,564.45,564.64,564.33,564.42,7762.0,551.0222,551.2077,550.9051,550.9929,7762.0
2021-08-30 13:25:00,564.34,564.71,564.34,564.68,3930.0,550.9148,551.276,550.9148,551.2467,3930.0
2021-08-30 13:30:00,564.75,566.21,564.75,566.21,3826.0,551.3151,552.7403,551.3151,552.7403,3826.0
2021-08-30 13:35:00,566.1,566.29,565.78,566.01,4036.0,552.633,552.8184,552.3206,552.5451,4036.0
2021-08-30 13:40:00,566.01,566.29,565.96,566.02,1700.0,552.5451,552.8184,552.4963,552.5549,1700.0
2021-08-30 13:45:00,566.22,566.37,566.03,566.03,2700.0,552.7501,552.8965,552.5646,552.5646,2700.0
2021-08-30 13:50:00,566.02,566.02,565.08,565.08,6200.0,552.5549,552.5549,551.6372,551.6372,6200.0
2021-08-30 13:55:00,564.94,565.19,564.66,564.92,4396.0,551.5005,551.7446,551.2272,551.481,4396.0
2021-08-30 14:00:00,564.88,564.89,564.52,564.83,2800.0,551.442,551.4517,551.0905,551.3932,2800.0
2021-08-30 14:05:00,564.75,564.89,564.59,564.79,3989.0,551.3151,551.4517,551.1589,551.3541,3989.0
2021-08-30 14:10:00,564.69,564.94,564.65,564.75,1722.0,551.2565,551.5005,551.2174,551.3151,1722.0
2021-08-30 14:15:00,564.75,565.41,564.75,565.33,3578.0,551.3151,551.9594,551.3151,551.8813,3578.0
2021-08-30 14:20:00,565.39,565.71,565.31,565.71,2510.0,551.9398,552.2522,551.8617,552.2522,2510.0
2021-08-30 14:25:00,565.59,566.0,565.57,565.88,4021.0,552.1351,552.5353,552.1156,552.4182,4021.0
2021-08-30 14:30:00,565.9,566.12,565.9,565.95,2461.0,552.4377,552.6525,552.4377,552.4865,2461.0
2021-08-30 14:35:00,565.97,565.99,565.78,565.78,1800.0,552.506,552.5256,552.3206,552.3206,1800.0
2021-08-30 14:40:00,565.76,565.88,565.71,565.73,2482.0,552.301,552.4182,552.2522,552.2718,2482.0
2021-08-30 14:45:00,565.84,566.31,565.84,566.24,4657.0,552.3791,552.838,552.3791,552.7696,4657.0
2021-08-30 14:50:00,566.09,566.46,565.82,566.34,4521.0,552.6232,552.9844,552.3596,552.8672,4521.0
2021-08-30 14:55:00,566.3,566.71,566.18,566.64,5391.0,552.8282,553.2284,552.7111,553.1601,5391.0
2021-08-30 15:00:00,566.52,566.52,566.15,566.4,2272.0,553.043,553.043,552.6818,552.9258,2272.0
2021-08-30 15:05:00,566.37,566.37,566.04,566.04,2310.0,552.8965,552.8965,552.5744,552.5744,2310.0
2021-08-30 15:10:00,566.02,566.05,565.52,565.63,6593.0,552.5549,552.5841,552.0668,552.1741,6593.0
2021-08-30 15:15:00,565.53,565.75,565.51,565.59,3301.0,552.0765,552.2913,552.057,552.1351,3301.0
2021-08-30 15:20:00,565.59,565.87,565.51,565.87,4300.0,552.1351,552.4084,552.057,552.4084,4300.0
2021-08-30 15:25:00,565.84,565.94,565.31,565.43,4467.0,552.3791,552.4768,551.8617,551.9789,4467.0
2021-08-30 15:30:00,565.3,565.37,565.05,565.37,3912.0,551.852,551.9203,551.6079,551.9203,3912.0
2021-08-30 15:35:00,565.38,566.01,565.38,565.92,3700.0,551.9301,552.5451,551.9301,552.4572,3700.0
2021-08-30 15:40:00,565.87,565.87,565.17,565.29,5425.0,552.4084,552.4084,551.7251,551.8422,5425.0
2021-08-30 15:45:00,565.23,565.62,565.11,565.46,10430.0,551.7837,552.1644,551.6665,552.0082,10430.0
2021-08-30 15:50:00,565.49,566.42,565.49,566.27,20877.0,552.0375,552.9453,552.0375,552.7989,20877.0
2021-08-30 15:55:00,566.22,566.31,565.34,565.57,42810.0,552.7501,552.838,551.891,552.1156,42810.0
2021-08-31 09:30:00,567.11,567.11,563.44,564.4,29142.0,553.6189,553.6189,550.0362,550.9734,29142.0
2021-08-31 09:35:00,564.4,565.15,563.79,564.3,11500.0,550.9734,551.7056,550.3779,550.8758,11500.0
2021-08-31 09:40:00,564.23,565.58,563.47,565.32,16832.0,550.8074,552.1253,550.0655,551.8715,16832.0
2021-08-31 09:45:00,565.35,565.38,563.67,564.49,5069.0,551.9008,551.9301,550.2608,551.0613,5069.0
2021-08-31 09:50:00,564.29,564.44,563.71,564.04,4029.0,550.866,551.0124,550.2998,550.622,4029.0
2021-08-31 09:55:00,563.94,565.5,563.94,564.51,5217.0,550.5243,552.0472,550.5243,551.0808,5217.0
2021-08-31 10:00:00,564.58,565.3,564.41,564.53,2400.0,551.1491,551.852,550.9832,551.1003,2400.0
2021-08-31 10:05:00,564.33,564.68,563.86,563.86,3851.0,550.9051,551.2467,550.4462,550.4462,3851.0
2021-08-31 10:10:00,564.1,564.96,564.1,564.46,2604.0,550.6805,551.5201,550.6805,551.032,2604.0
2021-08-31 10:15:00,564.44,564.44,563.42,563.95,1400.0,551.0124,551.0124,550.0167,550.5341,1400.0
2021-08-31 10:20:00,564.01,565.16,563.71,564.96,5380.0,550.5927,551.7153,550.2998,551.5201,5380.0
2021-08-31 10:25:00,564.91,565.71,564.91,565.12,5142.0,551.4713,552.2522,551.4713,551.6763,5142.0
2021-08-31 10:30:00,565.09,565.31,564.67,564.88,3235.0,551.647,551.8617,551.237,551.442,3235.0
2021-08-31 10:35:00,565.0,565.39,564.5,565.39,3590.0,551.5591,551.9398,551.071,551.9398,3590.0
2021-08-31 10:40:00,565.31,565.7,564.77,564.83,5533.0,551.8617,552.2425,551.3346,551.3932,5533.0
2021-08-31 10:45:00,565.02,565.15,564.15,564.49,5840.0,551.5786,551.7056,550.7293,551.0613,5840.0
2021-08-31 10:50:00,564.37,564.59,563.9,564.31,5709.0,550.9441,551.1589,550.4853,550.8855,5709.0
2021-08-31 10:55:00,564.37,564.95,564.36,564.8,4320.0,550.9441,551.5103,550.9343,551.3639,4320.0
2021-08-31 11:00:00,565.01,565.07,563.8,563.8,4760.0,551.5689,551.6275,550.3877,550.3877,4760.0
2021-08-31 11:05:00,563.5,564.52,563.25,564.36,5543.0,550.0948,551.0905,549.8508,550.9343,5543.0
2021-08-31 11:10:00,564.21,564.32,563.81,563.81,2200.0,550.7879,550.8953,550.3974,550.3974,2200.0
2021-08-31 11:15:00,563.79,564.19,563.68,563.68,3985.0,550.3779,550.7684,550.2705,550.2705,3985.0
2021-08-31 11:20:00,563.67,564.16,563.67,563.89,4280.0,550.2608,550.7391,550.2608,550.4755,4280.0
2021-08-31 11:25:00,563.91,564.99,563.91,564.83,5799.0,550.4951,551.5494,550.4951,551.3932,5799.0
2021-08-31 11:30:00,564.96,565.0,564.49,564.49,3438.0,551.5201,551.5591,551.0613,551.0613,3438.0
2021-08-31 11:35:00,564.48,564.96,564.47,564.94,4703.0,551.0515,551.5201,551.0417,551.5005,4703.0
2021-08-31 11:40:00,565.05,565.22,564.75,564.9,2800.0,551.6079,551.7739,551.3151,551.4615,2800.0
2021-08-31 11:45:00,565.1,565.11,564.32,564.98,2955.0,551.6567,551.6665,550.8953,551.5396,2955.0
2021-08-31 11:50:00,565.0,565.01,564.81,564.94,1100.0,551.5591,551.5689,551.3736,551.5005,1100.0
2021-08-31 11:55:00,564.81,565.03,564.52,565.03,2843.0,551.3736,551.5884,551.0905,551.5884,2843.0
2021-08-31 12:00:00,565.06,565.06,564.51,564.54,1105.0,551.6177,551.6177,551.0808,551.1101,1105.0
2021-08-31 12:05:00,564.47,564.55,564.09,564.09,1960.0,551.0417,551.1198,550.6708,550.6708,1960.0
2021-08-31 12:10:00,563.92,564.69,563.92,564.42,2779.0,550.5048,551.2565,550.5048,550.9929,2779.0
2021-08-31 12:15:00,564.47,564.47,564.07,564.36,3036.0,551.0417,551.0417,550.6512,550.9343,3036.0
2021-08-31 12:20:00,564.46,564.8,564.33,564.51,1710.0,551.032,551.3639,550.9051,551.0808,1710.0
2021-08-31 12:25:00,564.74,565.52,564.74,565.43,1500.0,551.3053,552.0668,551.3053,551.9789,1500.0
2021-08-31 12:30:00,565.27,565.81,565.27,565.67,1578.0,551.8227,552.3499,551.8227,552.2132,1578.0
2021-08-31 12:35:00,565.69,565.77,565.58,565.76,1300.0,552.2327,552.3108,552.1253,552.301,1300.0
2021-08-31 12:40:00,565.65,565.7,565.08,565.08,2360.0,552.1937,552.2425,551.6372,551.6372,2360.0
2021-08-31 12:45:00,565.16,565.3,564.84,565.3,3000.0,551.7153,551.852,551.4029,551.852,3000.0
2021-08-31 12:50:00,564.9,565.03,564.56,564.77,2100.0,551.4615,551.5884,551.1296,551.3346,2100.0
2021-08-31 12:55:00,564.66,564.77,564.56,564.77,1314.0,551.2272,551.3346,551.1296,551.3346,1314.0
2021-08-31 13:00:00,564.84,564.84,564.58,564.59,1698.0,551.4029,551.4029,551.1491,551.1589,1698.0
2021-08-31 13:05:00,564.61,564.63,564.11,564.3,1369.0,551.1784,551.1979,550.6903,550.8758,1369.0
2021-08-31 13:10:00,564.25,564.34,564.16,564.23,1700.0,550.827,550.9148,550.7391,550.8074,1700.0
2021-08-31 13:15:00,564.16,564.23,563.99,564.07,3322.0,550.7391,550.8074,550.5731,550.6512,3322.0
2021-08-31 13:20:00,563.96,564.16,563.79,563.79,1585.0,550.5439,550.7391,550.3779,550.3779,1585.0
2021-08-31 13:25:00,563.79,564.03,563.74,563.94,2801.0,550.3779,550.6122,550.3291,550.5243,2801.0
2021-08-31 13:30:00,563.88,563.94,563.45,563.48,1260.0,550.4658,550.5243,550.046,550.0753,1260.0
2021-08-31 13:35:00,563.51,563.69,563.45,563.67,1400.0,550.1046,550.2803,550.046,550.2608,1400.0
2021-08-31 13:40:00,563.52,563.65,563.25,563.36,1700.0,550.1143,550.2412,549.8508,549.9581,1700.0
2021-08-31 13:45:00,563.33,563.69,563.33,563.69,700.0,549.9289,550.2803,549.9289,550.2803,700.0
2021-08-31 13:50:00,564.21,564.21,564.02,564.13,1057.0,550.7879,550.7879,550.6024,550.7098,1057.0
2021-08-31 13:55:00,564.18,564.29,564.0,564.28,2216.0,550.7586,550.866,550.5829,550.8563,2216.0
2021-08-31 14:00:00,564.14,564.2,564.14,564.2,557.0,550.7196,550.7782,550.7196,550.7782,557.0
2021-08-31 14:05:00,564.04,564.23,563.92,564.07,1700.0,550.622,550.8074,550.5048,550.6512,1700.0
2021-08-31 14:10:00,564.02,564.12,563.84,563.84,1871.0,550.6024,550.7001,550.4267,550.4267,1871.0
2021-08-31 14:15:00,563.84,563.97,563.73,563.73,1495.0,550.4267,550.5536,550.3193,550.3193,1495.0
2021-08-31 14:20:00,563.65,563.9,563.48,563.83,4014.0,550.2412,550.4853,550.0753,550.417,4014.0
2021-08-31 14:25:00,563.81,563.84,563.56,563.65,1590.0,550.3974,550.4267,550.1534,550.2412,1590.0
2021-08-31 14:30:00,563.59,563.96,563.58,563.96,1200.0,550.1827,550.5439,550.1729,550.5439,1200.0
2021-08-31 14:35:00,563.98,564.19,563.96,564.13,2100.0,550.5634,550.7684,550.5439,550.7098,2100.0
2021-08-31 14:40:00,564.2,564.7,564.19,564.58,3200.0,550.7782,551.2663,550.7684,551.1491,3200.0
2021-08-31 14:45:00,564.66,564.66,564.39,564.63,2300.0,551.2272,551.2272,550.9636,551.1979,2300.0
2021-08-31 14:50:00,564.66,564.8,564.61,564.68,1200.0,551.2272,551.3639,551.1784,551.2467,1200.0
2021-08-31 14:55:00,564.71,564.9,564.58,564.74,1778.0,551.276,551.4615,551.1491,551.3053,1778.0
2021-08-31 15:00:00,565.0,565.0,564.53,564.53,1702.0,551.5591,551.5591,551.1003,551.1003,1702.0
2021-08-31 15:05:00,564.45,564.45,564.13,564.25,3521.0,551.0222,551.0222,550.7098,550.827,3521.0
2021-08-31 15:10:00,564.17,564.48,563.97,564.48,2874.0,550.7489,551.0515,550.5536,551.0515,2874.0
2021-08-31 15:15:00,564.54,564.86,564.54,564.86,900.0,551.1101,551.4225,551.1101,551.4225,900.0
2021-08-31 15:20:00,564.79,564.8,564.48,564.7,4216.0,551.3541,551.3639,551.0515,551.2663,4216.0
2021-08-31 15:25:00,564.7,564.7,564.4,564.53,4920.0,551.2663,551.2663,550.9734,551.1003,4920.0
2021-08-31 15:30:00,564.58,565.06,564.41,564.87,6981.0,551.1491,551.6177,550.9832,551.4322,6981.0
2021-08-31 15:35:00,564.87,564.95,564.5,564.62,5137.0,551.4322,551.5103,551.071,551.1882,5137.0
2021-08-31 15:40:00,564.5,564.54,564.01,564.35,6783.0,551.071,551.1101,550.5927,550.9246,6783.0
2021-08-31 15:45:00,564.43,564.65,564.22,564.44,10998.0,551.0027,551.2174,550.7977,551.0124,10998.0
2021-08-31 15:50:00,564.36,566.35,564.36,566.05,39114.0,550.9343,552.877,550.9343,552.5841,39114.0
2021-08-31 15:55:00,565.8,566.23,565.42,566.12,69178.0,552.3401,552.7599,551.9691,552.6525,69178.0
2021-09-01 09:30:00,567.3,567.78,565.51,566.0,48508.0,553.8044,554.273,552.057,552.5353,48508.0
2021-09-01 09:35:00,566.02,566.9,565.82,566.38,9579.0,552.5549,553.4139,552.3596,552.9063,9579.0
2021-09-01 09:40:00,566.21,566.96,565.7,566.41,11504.0,552.7403,553.4725,552.2425,552.9356,11504.0
2021-09-01 09:45:00,566.57,567.38,566.52,567.01,15080.0,553.0918,553.8825,553.043,553.5213,15080.0
2021-09-01 09:50:00,566.99,567.39,566.59,566.78,10667.0,553.5018,553.8923,553.1113,553.2968,10667.0
2021-09-01 09:55:00,566.88,566.97,565.55,566.51,12810.0,553.3944,553.4823,552.096,553.0332,12810.0
2021-09-01 10:00:00,566.27,566.84,565.91,566.06,9049.0,552.7989,553.3554,552.4475,552.5939,9049.0
2021-09-01 10:05:00,566.04,566.64,565.93,566.55,7614.0,552.5744,553.1601,552.467,553.0722,7614.0
2021-09-01 10:10:00,566.47,567.28,566.42,567.27,7953.0,552.9942,553.7849,552.9453,553.7751,7953.0
2021-09-01 10:15:00,567.13,567.5,566.93,567.1,9200.0,553.6385,553.9996,553.4432,553.6092,9200.0
2021-09-01 10:20:00,566.98,567.17,566.23,566.32,9366.0,553.492,553.6775,552.7599,552.8477,9366.0
2021-09-01 10:25:00,566.01,566.54,565.58,565.79,14469.0,552.5451,553.0625,552.1253,552.3303,14469.0
2021-09-01 10:30:00,565.79,565.8,564.82,565.17,8327.0,552.3303,552.3401,551.3834,551.7251,8327.0
2021-09-01 10:35:00,565.25,565.36,564.79,564.79,9878.0,551.8032,551.9106,551.3541,551.3541,9878.0
2021-09-01 10:40:00,564.86,564.98,564.34,564.53,4717.0,551.4225,551.5396,550.9148,551.1003,4717.0
2021-09-01 10:45:00,564.39,564.46,563.77,563.99,10548.0,550.9636,551.032,550.3584,550.5731,10548.0
2021-09-01 10:50:00,564.13,564.23,563.14,563.37,6123.0,550.7098,550.8074,549.7434,549.9679,6123.0
2021-09-01 10:55:00,563.32,564.2,563.24,564.15,8167.0,549.9191,550.7782,549.841,550.7293,8167.0
2021-09-01 11:00:00,564.17,564.21,563.5,563.55,6333.0,550.7489,550.7879,550.0948,550.1436,6333.0
2021-09-01 11:05:00,563.55,564.2,563.5,564.07,7434.0,550.1436,550.7782,550.0948,550.6512,7434.0
2021-09-01 11:10:00,564.14,564.23,563.62,563.64,5179.0,550.7196,550.8074,550.212,550.2315,5179.0
2021-09-01 11:15:00,563.63,563.96,563.6,563.84,3179.0,550.2217,550.5439,550.1924,550.4267,3179.0
2021-09-01 11:20:00,563.84,564.21,563.79,563.87,3860.0,550.4267,550.7879,550.3779,550.456,3860.0
2021-09-01 11:25:00,563.87,564.71,563.82,564.58,6948.0,550.456,551.276,550.4072,551.1491,6948.0
2021-09-01 11:30:00,564.6,565.49,564.4,565.42,8986.0,551.1686,552.0375,550.9734,551.9691,8986.0
2021-09-01 11:35:00,565.42,566.07,565.33,565.9,5637.0,551.9691,552.6037,551.8813,552.4377,5637.0
2021-09-01 11:40:00,565.92,566.23,565.81,566.0,4771.0,552.4572,552.7599,552.3499,552.5353,4771.0
2021-09-01 11:45:00,565.81,566.12,565.8,566.12,3089.0,552.3499,552.6525,552.3401,552.6525,3089.0
2021-09-01 11:50:00,566.18,566.2,565.21,565.37,6627.0,552.7111,552.7306,551.7641,551.9203,6627.0
2021-09-01 11:55:00,565.37,565.91,565.34,565.62,4917.0,551.9203,552.4475,551.891,552.1644,4917.0
2021-09-01 12:00:00,565.53,565.87,565.53,565.76,2100.0,552.0765,552.4084,552.0765,552.301,2100.0
2021-09-01 12:05:00,565.93,566.06,565.48,565.48,3500.0,552.467,552.5939,552.0277,552.0277,3500.0
2021-09-01 12:10:00,565.64,565.84,565.54,565.63,2604.0,552.1839,552.3791,552.0863,552.1741,2604.0
2021-09-01 12:15:00,565.72,565.84,565.05,565.05,5010.0,552.262,552.3791,551.6079,551.6079,5010.0
2021-09-01 12:20:00,564.95,565.32,564.84,565.14,6537.0,551.5103,551.8715,551.4029,551.6958,6537.0
2021-09-01 12:25:00,565.22,565.22,564.44,564.48,5295.0,551.7739,551.7739,551.0124,551.0515,5295.0
2021-09-01 12:30:00,564.63,564.86,564.5,564.72,2400.0,551.1979,551.4225,551.071,551.2858,2400.0
2021-09-01 12:35:00,564.72,564.72,563.92,564.22,3473.0,551.2858,551.2858,550.5048,550.7977,3473.0
2021-09-01 12:40:00,564.22,564.45,564.17,564.33,8784.0,550.7977,551.0222,550.7489,550.9051,8784.0
2021-09-01 12:45:00,564.28,564.28,563.84,564.21,5300.0,550.8563,550.8563,550.4267,550.7879,5300.0
2021-09-01 12:50:00,564.24,564.34,564.06,564.33,2000.0,550.8172,550.9148,550.6415,550.9051,2000.0
2021-09-01 12:55:00,564.3,564.35,563.94,563.94,3353.0,550.8758,550.9246,550.5243,550.5243,3353.0
2021-09-01 13:00:00,563.92,564.21,563.9,564.19,4628.0,550.5048,550.7879,550.4853,550.7684,4628.0
2021-09-01 13:05:00,564.19,564.28,564.0,564.21,5442.0,550.7684,550.8563,550.5829,550.7879,5442.0
2021-09-01 13:10:00,564.22,564.22,563.63,564.09,8819.0,550.7977,550.7977,550.2217,550.6708,8819.0
2021-09-01 13:15:00,564.11,564.5,564.1,564.44,4227.0,550.6903,551.071,550.6805,551.0124,4227.0
2021-09-01 13:20:00,564.46,564.51,564.26,564.42,6614.0,551.032,551.0808,550.8367,550.9929,6614.0
2021-09-01 13:25:00,564.34,564.43,564.0,564.38,13417.0,550.9148,551.0027,550.5829,550.9539,13417.0
2021-09-01 13:30:00,564.36,564.92,564.36,564.79,5742.0,550.9343,551.481,550.9343,551.3541,5742.0
2021-09-01 13:35:00,564.78,565.0,564.74,564.88,5168.0,551.3444,551.5591,551.3053,551.442,5168.0
2021-09-01 13:40:00,564.99,565.0,564.72,564.84,3260.0,551.5494,551.5591,551.2858,551.4029,3260.0
2021-09-01 13:45:00,564.85,565.24,564.84,565.13,4898.0,551.4127,551.7934,551.4029,551.686,4898.0
2021-09-01 13:50:00,565.2,565.57,565.12,565.45,2818.0,551.7544,552.1156,551.6763,551.9984,2818.0
2021-09-01 13:55:00,565.51,566.0,565.51,565.86,3776.0,552.057,552.5353,552.057,552.3987,3776.0
2021-09-01 14:00:00,565.86,566.08,565.77,566.05,4102.0,552.3987,552.6134,552.3108,552.5841,4102.0
2021-09-01 14:05:00,566.07,566.5,565.81,566.36,3933.0,552.6037,553.0234,552.3499,552.8868,3933.0
2021-09-01 14:10:00,566.41,566.83,566.39,566.83,4167.0,552.9356,553.3456,552.9161,553.3456,4167.0
2021-09-01 14:15:00,566.83,566.83,566.6,566.67,3749.0,553.3456,553.3456,553.1211,553.1894,3749.0
2021-09-01 14:20:00,566.62,567.24,566.57,566.96,4957.0,553.1406,553.7458,553.0918,553.4725,4957.0
2021-09-01 14:25:00,567.08,567.08,566.78,566.82,6110.0,553.5896,553.5896,553.2968,553.3358,6110.0
2021-09-01 14:30:00,566.87,566.98,565.99,566.13,4657.0,553.3846,553.492,552.5256,552.6622,4657.0
2021-09-01 14:35:00,566.07,566.1,565.65,565.85,2752.0,552.6037,552.633,552.1937,552.3889,2752.0
2021-09-01 14:40:00,565.84,566.1,565.81,566.09,2778.0,552.3791,552.633,552.3499,552.6232,2778.0
2021-09-01 14:45:00,566.04,566.04,565.32,565.54,3320.0,552.5744,552.5744,551.8715,552.0863,3320.0
2021-09-01 14:50:00,565.61,565.96,565.6,565.72,4982.0,552.1546,552.4963,552.1448,552.262,4982.0
2021-09-01 14:55:00,565.83,566.12,565.83,565.89,5200.0,552.3694,552.6525,552.3694,552.428,5200.0
2021-09-01 15:00:00,565.87,565.87,565.43,565.67,2148.0,552.4084,552.4084,551.9789,552.2132,2148.0
2021-09-01 15:05:00,565.4,565.51,564.6,564.71,4880.0,551.9496,552.057,551.1686,551.276,4880.0
2021-09-01 15:10:00,564.66,565.69,564.48,565.69,9713.0,551.2272,552.2327,551.0515,552.2327,9713.0
2021-09-01 15:15:00,565.72,566.42,565.72,566.26,5593.0,552.262,552.9453,552.262,552.7891,5593.0
2021-09-01 15:20:00,566.19,566.31,565.78,565.92,6029.0,552.7208,552.838,552.3206,552.4572,6029.0
2021-09-01 15:25:00,565.89,566.15,565.75,565.93,7915.0,552.428,552.6818,552.2913,552.467,7915.0
2021-09-01 15:30:00,565.85,566.07,565.48,565.48,5698.0,552.3889,552.6037,552.0277,552.0277,5698.0
2021-09-01 15:35:00,565.74,565.81,565.26,565.57,8953.0,552.2815,552.3499,551.8129,552.1156,8953.0
2021-09-01 15:40:00,565.73,565.82,565.03,565.29,7706.0,552.2718,552.3596,551.5884,551.8422,7706.0
2021-09-01 15:45:00,565.23,565.77,565.02,565.21,8884.0,551.7837,552.3108,551.5786,551.7641,8884.0
2021-09-01 15:50:00,564.99,564.99,562.91,562.95,45999.0,551.5494,551.5494,549.5188,549.5579,45999.0
2021-09-01 15:55:00,563.05,563.69,562.67,563.15,80000.0,549.6555,550.2803,549.2846,549.7531,80000.0
2021-09-02 09:30:00,564.38,564.38,561.91,562.25,23188.0,550.9539,550.9539,548.5426,548.8745,23188.0
2021-09-02 09:35:00,562.6,563.77,561.95,563.54,6440.0,549.2162,550.3584,548.5817,550.1339,6440.0
2021-09-02 09:40:00,563.56,563.97,563.23,563.83,1910.0,550.1534,550.5536,549.8312,550.417,1910.0
2021-09-02 09:45:00,564.12,565.29,564.11,564.89,7436.0,550.7001,551.8422,550.6903,551.4517,7436.0
2021-09-02 09:50:00,564.53,564.92,563.36,563.36,4003.0,551.1003,551.481,549.9581,549.9581,4003.0
2021-09-02 09:55:00,563.32,563.53,562.31,562.44,3304.0,549.9191,550.1241,548.9331,549.06,3304.0
2021-09-02 10:00:00,562.29,562.84,560.28,560.4,9233.0,548.9136,549.4505,546.9514,547.0686,9233.0
2021-09-02 10:05:00,560.3,560.65,559.74,560.5,13145.0,546.9709,547.3126,546.4243,547.1662,13145.0
2021-09-02 10:10:00,560.52,560.81,559.97,560.11,3760.0,547.1857,547.4688,546.6488,546.7855,3760.0
2021-09-02 10:15:00,560.18,560.34,559.76,559.76,5130.0,546.8538,547.01,546.4438,546.4438,5130.0
2021-09-02 10:20:00,560.28,560.35,559.43,560.16,6523.0,546.9514,547.0197,546.1216,546.8343,6523.0
2021-09-02 10:25:00,560.31,560.54,559.18,559.67,6372.0,546.9807,547.2052,545.8776,546.3559,6372.0
2021-09-02 10:30:00,559.52,559.61,558.28,558.44,8587.0,546.2095,546.2973,544.999,545.1552,8587.0
2021-09-02 10:35:00,558.43,558.64,556.65,557.35,14447.0,545.1454,545.3504,543.4078,544.0911,14447.0
2021-09-02 10:40:00,557.35,557.85,556.69,557.05,5479.0,544.0911,544.5792,543.4468,543.7982,5479.0
2021-09-02 10:45:00,557.23,558.34,557.22,558.34,9156.0,543.974,545.0576,543.9642,545.0576,9156.0
2021-09-02 10:50:00,558.42,558.56,557.92,557.98,8381.0,545.1357,545.2723,544.6475,544.7061,8381.0
2021-09-02 10:55:00,558.08,558.27,557.6,557.8,6201.0,544.8037,544.9892,544.3352,544.5304,6201.0
2021-09-02 11:00:00,557.95,558.2,557.5,558.2,5854.0,544.6768,544.9209,544.2375,544.9209,5854.0
2021-09-02 11:05:00,558.03,558.18,557.06,557.2,8967.0,544.7549,544.9014,543.808,543.9447,8967.0
2021-09-02 11:10:00,557.09,557.41,557.06,557.32,4599.0,543.8373,544.1497,543.808,544.0618,4599.0
2021-09-02 11:15:00,557.2,557.47,556.92,557.39,4090.0,543.9447,544.2083,543.6713,544.1302,4090.0
2021-09-02 11:20:00,557.21,557.28,556.6,557.05,4915.0,543.9544,544.0228,543.359,543.7982,4915.0
2021-09-02 11:25:00,557.0,558.4,556.91,558.4,4933.0,543.7494,545.1161,543.6616,545.1161,4933.0
2021-09-02 11:30:00,558.53,559.24,558.53,559.24,5049.0,545.243,545.9361,545.243,545.9361,5049.0
2021-09-02 11:35:00,559.37,559.37,558.48,558.48,4775.0,546.0631,546.0631,545.1942,545.1942,4775.0
2021-09-02 11:40:00,558.39,558.58,557.73,557.98,4983.0,545.1064,545.2918,544.4621,544.7061,4983.0
2021-09-02 11:45:00,557.87,558.2,557.76,557.76,3500.0,544.5987,544.9209,544.4914,544.4914,3500.0
2021-09-02 11:50:00,557.71,557.81,557.57,557.6,3076.0,544.4425,544.5402,544.3059,544.3352,3076.0
2021-09-02 11:55:00,557.6,557.72,557.33,557.45,4216.0,544.3352,544.4523,544.0716,544.1887,4216.0
2021-09-02 12:00:00,557.25,557.28,556.93,557.19,3326.0,543.9935,544.0228,543.6811,543.9349,3326.0
2021-09-02 12:05:00,557.28,557.54,557.22,557.34,2880.0,544.0228,544.2766,543.9642,544.0813,2880.0
2021-09-02 12:10:00,557.37,557.77,557.04,557.04,6981.0,544.1106,544.5011,543.7885,543.7885,6981.0
2021-09-02 12:15:00,557.08,557.18,556.21,556.39,4435.0,543.8275,543.9252,542.9782,543.1539,4435.0
2021-09-02 12:20:00,556.37,556.65,556.14,556.14,7610.0,543.1344,543.4078,542.9099,542.9099,7610.0
2021-09-02 12:25:00,556.12,556.3,555.87,556.2,11472.0,542.8904,543.0661,542.6463,542.9685,11472.0
2021-09-02 12:30:00,556.16,556.98,556.16,556.98,2595.0,542.9294,543.7299,542.9294,543.7299,2595.0
2021-09-02 12:35:00,556.93,557.21,556.58,556.69,3250.0,543.6811,543.9544,543.3394,543.4468,3250.0
2021-09-02 12:40:00,556.69,557.08,556.62,556.94,2002.0,543.4468,543.8275,543.3785,543.6909,2002.0
2021-09-02 12:45:00,556.9,556.93,556.28,556.42,2228.0,543.6518,543.6811,543.0466,543.1832,2228.0
2021-09-02 12:50:00,556.4,557.21,556.4,557.2,3300.0,543.1637,543.9544,543.1637,543.9447,3300.0
2021-09-02 12:55:00,557.22,557.76,557.14,557.14,12927.0,543.9642,544.4914,543.8861,543.8861,12927.0
2021-09-02 13:00:00,557.17,557.44,556.89,556.89,5315.0,543.9154,544.179,543.6421,543.6421,5315.0
2021-09-02 13:05:00,557.07,557.12,556.56,556.56,3023.0,543.8178,543.8666,543.3199,543.3199,3023.0
2021-09-02 13:10:00,556.62,556.86,556.62,556.67,5495.0,543.3785,543.6128,543.3785,543.4273,5495.0
2021-09-02 13:15:00,556.61,556.76,556.54,556.57,4650.0,543.3687,543.5151,543.3004,543.3297,4650.0
2021-09-02 13:20:00,556.55,556.87,556.43,556.64,7554.0,543.3101,543.6225,543.193,543.398,7554.0
2021-09-02 13:25:00,556.56,557.29,556.56,557.09,4429.0,543.3199,544.0325,543.3199,543.8373,4429.0
2021-09-02 13:30:00,557.12,557.15,556.87,557.0,5500.0,543.8666,543.8959,543.6225,543.7494,5500.0
2021-09-02 13:35:00,557.01,557.49,556.89,557.05,13368.0,543.7592,544.2278,543.6421,543.7982,13368.0
2021-09-02 13:40:00,557.3,557.49,556.31,556.6,12615.0,544.0423,544.2278,543.0759,543.359,12615.0
2021-09-02 13:45:00,556.55,556.55,555.97,556.15,3750.0,543.3101,543.3101,542.7439,542.9197,3750.0
2021-09-02 13:50:00,555.84,556.0,555.65,555.84,3226.0,542.617,542.7732,542.4316,542.617,3226.0
2021-09-02 13:55:00,555.7,556.64,555.64,556.63,4248.0,542.4804,543.398,542.4218,543.3882,4248.0
2021-09-02 14:00:00,556.56,556.76,556.17,556.51,3000.0,543.3199,543.5151,542.9392,543.2711,3000.0
2021-09-02 14:05:00,556.47,556.6,555.97,556.39,4150.0,543.232,543.359,542.7439,543.1539,4150.0
2021-09-02 14:10:00,556.51,556.93,556.05,556.93,3150.0,543.2711,543.6811,542.822,543.6811,3150.0
2021-09-02 14:15:00,556.89,557.29,556.73,557.27,2270.0,543.6421,544.0325,543.4859,544.013,2270.0
2021-09-02 14:20:00,557.18,557.62,557.17,557.46,2985.0,543.9252,544.3547,543.9154,544.1985,2985.0
2021-09-02 14:25:00,557.57,557.7,557.1,557.22,3144.0,544.3059,544.4328,543.8471,543.9642,3144.0
2021-09-02 14:30:00,557.21,557.67,557.0,557.22,1900.0,543.9544,544.4035,543.7494,543.9642,1900.0
2021-09-02 14:35:00,557.39,557.39,556.83,557.24,5224.0,544.1302,544.1302,543.5835,543.9837,5224.0
2021-09-02 14:40:00,557.14,557.3,557.01,557.19,2919.0,543.8861,544.0423,543.7592,543.9349,2919.0
2021-09-02 14:45:00,557.26,557.86,557.17,557.78,3130.0,544.0033,544.589,543.9154,544.5109,3130.0
2021-09-02 14:50:00,557.69,558.18,557.65,558.13,3706.0,544.423,544.9014,544.384,544.8526,3706.0
2021-09-02 14:55:00,558.08,558.84,558.08,558.52,1903.0,544.8037,545.5457,544.8037,545.2333,1903.0
2021-09-02 15:00:00,558.52,558.74,558.52,558.52,2805.0,545.2333,545.448,545.2333,545.2333,2805.0
2021-09-02 15:05:00,558.51,558.8,558.39,558.67,2350.0,545.2235,545.5066,545.1064,545.3797,2350.0
2021-09-02 15:10:00,558.51,559.14,558.43,559.14,6097.0,545.2235,545.8385,545.1454,545.8385,6097.0
2021-09-02 15:15:00,559.26,559.41,558.98,559.41,3730.0,545.9557,546.1021,545.6823,546.1021,3730.0
2021-09-02 15:20:00,559.37,559.56,559.15,559.35,5434.0,546.0631,546.2485,545.8483,546.0435,5434.0
2021-09-02 15:25:00,559.24,559.5,558.96,559.38,11585.0,545.9361,546.19,545.6628,546.0728,11585.0
2021-09-02 15:30:00,559.45,559.62,559.0,559.28,11851.0,546.1412,546.3071,545.7019,545.9752,11851.0
2021-09-02 15:35:00,559.25,559.53,558.78,559.45,6409.0,545.9459,546.2192,545.4871,546.1412,6409.0
2021-09-02 15:40:00,559.48,560.36,559.48,560.17,11430.0,546.1704,547.0295,546.1704,546.844,11430.0
2021-09-02 15:45:00,560.04,560.08,559.44,559.44,6329.0,546.7171,546.7562,546.1314,546.1314,6329.0
2021-09-02 15:50:00,559.34,559.71,559.11,559.54,18214.0,546.0338,546.395,545.8092,546.229,18214.0
2021-09-02 15:55:00,559.57,559.85,559.26,559.67,28170.0,546.2583,546.5316,545.9557,546.3559,28170.0
2021-09-03 09:30:00,559.5,560.41,558.47,558.99,10632.0,546.19,547.0783,545.1845,545.6921,10632.0
2021-09-03 09:35:00,559.21,559.32,558.04,559.18,6830.0,545.9069,546.0142,544.7647,545.8776,6830.0
2021-09-03 09:40:00,559.19,560.37,559.19,559.86,5365.0,545.8873,547.0393,545.8873,546.5414,5365.0
2021-09-03 09:45:00,559.87,560.41,559.27,559.98,6143.0,546.5512,547.0783,545.9654,546.6585,6143.0
2021-09-03 09:50:00,559.9,560.7,559.64,560.41,6913.0,546.5804,547.3614,546.3266,547.0783,6913.0
2021-09-03 09:55:00,560.54,562.73,560.44,562.63,5442.0,547.2052,549.3431,547.1076,549.2455,5442.0
2021-09-03 10:00:00,562.86,565.41,562.65,565.26,11638.0,549.47,551.9594,549.265,551.8129,11638.0
2021-09-03 10:05:00,565.4,565.42,564.49,565.04,8865.0,551.9496,551.9691,551.0613,551.5982,8865.0
2021-09-03 10:10:00,565.24,565.32,564.12,565.0,10137.0,551.7934,551.8715,550.7001,551.5591,10137.0
2021-09-03 10:15:00,564.96,565.38,563.76,563.93,6079.0,551.5201,551.9301,550.3486,550.5146,6079.0
2021-09-03 10:20:00,563.55,563.78,563.43,563.43,3700.0,550.1436,550.3681,550.0265,550.0265,3700.0
2021-09-03 10:25:00,563.43,563.74,563.23,563.56,2600.0,550.0265,550.3291,549.8312,550.1534,2600.0
2021-09-03 10:30:00,563.48,564.25,563.35,563.9,3225.0,550.0753,550.827,549.9484,550.4853,3225.0
2021-09-03 10:35:00,563.76,563.9,562.14,562.14,1650.0,550.3486,550.4853,548.7672,548.7672,1650.0
2021-09-03 10:40:00,562.55,562.87,562.39,562.87,2441.0,549.1674,549.4798,549.0112,549.4798,2441.0
2021-09-03 10:45:00,562.67,563.34,562.57,563.25,1900.0,549.2846,549.9386,549.1869,549.8508,1900.0
2021-09-03 10:50:00,563.12,563.6,562.85,563.14,3033.0,549.7238,550.1924,549.4603,549.7434,3033.0
2021-09-03 10:55:00,563.35,564.09,563.31,564.02,6613.0,549.9484,550.6708,549.9093,550.6024,6613.0
2021-09-03 11:00:00,563.93,564.5,563.92,564.27,4609.0,550.5146,551.071,550.5048,550.8465,4609.0
2021-09-03 11:05:00,564.68,565.4,564.65,565.13,5830.0,551.2467,551.9496,551.2174,551.686,5830.0
2021-09-03 11:10:00,565.08,565.4,564.85,565.3,2708.0,551.6372,551.9496,551.4127,551.852,2708.0
2021-09-03 11:15:00,565.15,565.78,564.84,565.06,3674.0,551.7056,552.3206,551.4029,551.6177,3674.0
2021-09-03 11:20:00,565.05,565.49,564.83,565.32,2626.0,551.6079,552.0375,551.3932,551.8715,2626.0
2021-09-03 11:25:00,565.43,565.9,565.33,565.68,4768.0,551.9789,552.4377,551.8813,552.2229,4768.0
2021-09-03 11:30:00,565.88,566.5,565.72,566.5,4701.0,552.4182,553.0234,552.262,553.0234,4701.0
2021-09-03 11:35:00,566.47,566.74,566.32,566.55,2600.0,552.9942,553.2577,552.8477,553.0722,2600.0
2021-09-03 11:40:00,566.5,566.66,565.77,565.77,4449.0,553.0234,553.1796,552.3108,552.3108,4449.0
2021-09-03 11:45:00,565.59,565.7,565.32,565.7,1600.0,552.1351,552.2425,551.8715,552.2425,1600.0
2021-09-03 11:50:00,565.59,565.64,565.0,565.24,3330.0,552.1351,552.1839,551.5591,551.7934,3330.0
2021-09-03 11:55:00,565.1,565.29,564.8,564.94,1439.0,551.6567,551.8422,551.3639,551.5005,1439.0
2021-09-03 12:00:00,564.87,565.64,564.87,565.52,2882.0,551.4322,552.1839,551.4322,552.0668,2882.0
2021-09-03 12:05:00,565.42,565.75,565.39,565.58,1100.0,551.9691,552.2913,551.9398,552.1253,1100.0
2021-09-03 12:10:00,565.62,565.62,565.31,565.31,1500.0,552.1644,552.1644,551.8617,551.8617,1500.0
2021-09-03 12:15:00,565.28,565.48,565.19,565.22,1089.0,551.8325,552.0277,551.7446,551.7739,1089.0
2021-09-03 12:20:00,565.26,565.26,564.9,565.22,1525.0,551.8129,551.8129,551.4615,551.7739,1525.0
2021-09-03 12:25:00,565.27,565.36,565.12,565.36,900.0,551.8227,551.9106,551.6763,551.9106,900.0
2021-09-03 12:30:00,565.27,565.27,564.5,564.61,3320.0,551.8227,551.8227,551.071,551.1784,3320.0
2021-09-03 12:35:00,564.54,564.74,564.53,564.62,900.0,551.1101,551.3053,551.1003,551.1882,900.0
2021-09-03 12:40:00,564.55,564.63,564.47,564.55,2220.0,551.1198,551.1979,551.0417,551.1198,2220.0
2021-09-03 12:45:00,564.51,564.94,564.42,564.8,3304.0,551.0808,551.5005,550.9929,551.3639,3304.0
2021-09-03 12:50:00,564.81,565.01,564.81,564.93,1500.0,551.3736,551.5689,551.3736,551.4908,1500.0
2021-09-03 12:55:00,564.92,565.07,564.73,565.07,1500.0,551.481,551.6275,551.2955,551.6275,1500.0
2021-09-03 13:00:00,565.1,565.67,565.08,565.67,1275.0,551.6567,552.2132,551.6372,552.2132,1275.0
2021-09-03 13:05:00,565.76,566.01,565.68,565.9,2345.0,552.301,552.5451,552.2229,552.4377,2345.0
2021-09-03 13:10:00,565.89,565.89,565.71,565.8,2597.0,552.428,552.428,552.2522,552.3401,2597.0
2021-09-03 13:15:00,565.63,565.9,565.63,565.84,1978.0,552.1741,552.4377,552.1741,552.3791,1978.0
2021-09-03 13:20:00,565.85,565.92,565.71,565.9,2800.0,552.3889,552.4572,552.2522,552.4377,2800.0
2021-09-03 13:25:00,565.98,566.17,565.93,565.93,1892.0,552.5158,552.7013,552.467,552.467,1892.0
2021-09-03 13:30:00,566.01,566.11,565.78,565.9,4496.0,552.5451,552.6427,552.3206,552.4377,4496.0
2021-09-03 13:35:00,565.9,565.96,565.64,565.7,3200.0,552.4377,552.4963,552.1839,552.2425,3200.0
2021-09-03 13:40:00,565.74,565.89,565.69,565.7,2092.0,552.2815,552.428,552.2327,552.2425,2092.0
2021-09-03 13:45:00,565.74,565.84,565.59,565.74,2400.0,552.2815,552.3791,552.1351,552.2815,2400.0
2021-09-03 13:50:00,565.73,565.77,565.6,565.73,2600.0,552.2718,552.3108,552.1448,552.2718,2600.0
2021-09-03 13:55:00,565.75,565.78,565.64,565.74,3760.0,552.2913,552.3206,552.1839,552.2815,3760.0
2021-09-03 14:00:00,565.77,565.77,565.37,565.37,1472.0,552.3108,552.3108,551.9203,551.9203,1472.0
2021-09-03 14:05:00,565.44,565.48,565.11,565.16,1599.0,551.9887,552.0277,551.6665,551.7153,1599.0
2021-09-03 14:10:00,564.97,565.13,564.97,564.99,1550.0,551.5298,551.686,551.5298,551.5494,1550.0
2021-09-03 14:15:00,564.99,565.28,564.99,565.28,997.0,551.5494,551.8325,551.5494,551.8325,997.0
2021-09-03 14:20:00,565.16,565.16,564.99,565.14,1100.0,551.7153,551.7153,551.5494,551.6958,1100.0
2021-09-03 14:25:00,565.13,565.49,565.13,565.45,2260.0,551.686,552.0375,551.686,551.9984,2260.0
2021-09-03 14:30:00,565.45,565.45,565.23,565.35,3340.0,551.9984,551.9984,551.7837,551.9008,3340.0
2021-09-03 14:35:00,565.36,565.45,565.13,565.2,3400.0,551.9106,551.9984,551.686,551.7544,3400.0
2021-09-03 14:40:00,565.13,565.13,564.76,564.78,5627.0,551.686,551.686,551.3248,551.3444,5627.0
2021-09-03 14:45:00,564.75,564.86,564.62,564.83,3411.0,551.3151,551.4225,551.1882,551.3932,3411.0
2021-09-03 14:50:00,564.83,564.9,564.45,564.68,3451.0,551.3932,551.4615,551.0222,551.2467,3451.0
2021-09-03 14:55:00,564.81,564.94,564.77,564.85,2024.0,551.3736,551.5005,551.3346,551.4127,2024.0
2021-09-03 15:00:00,564.83,565.37,564.83,565.37,4225.0,551.3932,551.9203,551.3932,551.9203,4225.0
2021-09-03 15:05:00,565.3,565.53,565.03,565.03,2334.0,551.852,552.0765,551.5884,551.5884,2334.0
2021-09-03 15:10:00,565.05,565.44,565.05,565.23,1800.0,551.6079,551.9887,551.6079,551.7837,1800.0
2021-09-03 15:15:00,565.26,565.39,565.15,565.18,2600.0,551.8129,551.9398,551.7056,551.7348,2600.0
2021-09-03 15:20:00,565.13,565.18,564.94,565.02,3006.0,551.686,551.7348,551.5005,551.5786,3006.0
2021-09-03 15:25:00,564.92,565.0,564.71,564.71,2400.0,551.481,551.5591,551.276,551.276,2400.0
2021-09-03 15:30:00,564.73,565.2,564.67,565.17,3798.0,551.2955,551.7544,551.237,551.7251,3798.0
2021-09-03 15:35:00,565.16,565.5,565.16,565.27,5001.0,551.7153,552.0472,551.7153,551.8227,5001.0
2021-09-03 15:40:00,565.35,565.4,564.89,564.99,3355.0,551.9008,551.9496,551.4517,551.5494,3355.0
2021-09-03 15:45:00,564.92,565.17,564.61,564.66,3825.0,551.481,551.7251,551.1784,551.2272,3825.0
2021-09-03 15:50:00,564.63,564.99,564.09,564.11,19832.0,551.1979,551.5494,550.6708,550.6903,19832.0
2021-09-03 15:55:00,564.03,564.03,563.2,563.53,49750.0,550.6122,550.6122,549.8019,550.1241,49750.0
2021-09-07 09:30:00,563.75,563.75,558.29,559.86,36601.0,550.3389,550.3389,545.0087,546.5414,36601.0
2021-09-07 09:35:00,559.4,560.76,559.32,559.87,3857.0,546.0923,547.42,546.0142,546.5512,3857.0
2021-09-07 09:40:00,559.54,559.71,558.54,558.95,4350.0,546.229,546.395,545.2528,545.653,4350.0
2021-09-07 09:45:00,559.0,559.0,557.78,558.75,7003.0,545.7019,545.7019,544.5109,545.4578,7003.0
2021-09-07 09:50:00,558.67,558.7,557.47,557.85,5682.0,545.3797,545.409,544.2083,544.5792,5682.0
2021-09-07 09:55:00,557.97,558.57,557.82,557.84,1889.0,544.6964,545.2821,544.5499,544.5695,1889.0
2021-09-07 10:00:00,557.85,558.22,556.4,556.46,5851.0,544.5792,544.9404,543.1637,543.2223,5851.0
2021-09-07 10:05:00,556.43,556.85,555.55,556.28,3466.0,543.193,543.603,542.3339,543.0466,3466.0
2021-09-07 10:10:00,556.33,556.73,555.51,556.27,3215.0,543.0954,543.4859,542.2949,543.0368,3215.0
2021-09-07 10:15:00,556.4,556.89,555.66,556.02,4726.0,543.1637,543.6421,542.4413,542.7927,4726.0
2021-09-07 10:20:00,556.43,557.55,556.43,557.54,4388.0,543.193,544.2864,543.193,544.2766,4388.0
2021-09-07 10:25:00,557.74,557.81,557.14,557.19,3058.0,544.4718,544.5402,543.8861,543.9349,3058.0
2021-09-07 10:30:00,557.13,558.11,557.1,557.71,6046.0,543.8763,544.833,543.8471,544.4425,6046.0
2021-09-07 10:35:00,557.6,558.65,557.6,557.97,11400.0,544.3352,545.3602,544.3352,544.6964,11400.0
2021-09-07 10:40:00,558.02,558.35,557.85,558.28,6393.0,544.7452,545.0673,544.5792,544.999,6393.0
2021-09-07 10:45:00,558.32,559.3,558.32,559.0,6950.0,545.038,545.9947,545.038,545.7019,6950.0
2021-09-07 10:50:00,558.96,559.41,558.85,558.97,9318.0,545.6628,546.1021,545.5554,545.6726,9318.0
2021-09-07 10:55:00,558.93,559.09,558.68,558.78,4328.0,545.6335,545.7897,545.3895,545.4871,4328.0
2021-09-07 11:00:00,558.69,559.5,558.69,559.03,9109.0,545.3992,546.19,545.3992,545.7311,9109.0
2021-09-07 11:05:00,558.97,559.25,558.69,559.22,2871.0,545.6726,545.9459,545.3992,545.9166,2871.0
2021-09-07 11:10:00,559.22,559.67,558.79,558.8,4316.0,545.9166,546.3559,545.4969,545.5066,4316.0
2021-09-07 11:15:00,558.7,560.12,558.66,560.02,4442.0,545.409,546.7952,545.3699,546.6976,4442.0
2021-09-07 11:20:00,560.06,560.06,559.45,559.8,7749.0,546.7366,546.7366,546.1412,546.4828,7749.0
2021-09-07 11:25:00,559.9,560.15,559.21,559.51,5292.0,546.5804,546.8245,545.9069,546.1997,5292.0
2021-09-07 11:30:00,559.57,560.67,559.57,560.42,3293.0,546.2583,547.3321,546.2583,547.0881,3293.0
2021-09-07 11:35:00,560.3,560.64,560.09,560.58,2100.0,546.9709,547.3028,546.7659,547.2443,2100.0
2021-09-07 11:40:00,560.74,560.78,560.33,560.36,2954.0,547.4005,547.4395,547.0002,547.0295,2954.0
2021-09-07 11:45:00,560.36,560.91,560.33,560.81,3450.0,547.0295,547.5664,547.0002,547.4688,3450.0
2021-09-07 11:50:00,560.78,561.19,560.73,560.9,2700.0,547.4395,547.8398,547.3907,547.5567,2700.0
2021-09-07 11:55:00,560.9,561.53,560.77,561.52,3797.0,547.5567,548.1717,547.4298,548.1619,3797.0
2021-09-07 12:00:00,561.58,561.65,560.89,560.89,2600.0,548.2205,548.2888,547.5469,547.5469,2600.0
2021-09-07 12:05:00,560.99,561.07,560.88,560.94,2200.0,547.6445,547.7226,547.5371,547.5957,2200.0
2021-09-07 12:10:00,560.89,561.26,560.65,561.26,3339.0,547.5469,547.9081,547.3126,547.9081,3339.0
2021-09-07 12:15:00,561.21,561.73,561.21,561.59,2293.0,547.8593,548.3669,547.8593,548.2302,2293.0
2021-09-07 12:20:00,561.59,561.59,561.27,561.3,2100.0,548.2302,548.2302,547.9179,547.9471,2100.0
2021-09-07 12:25:00,561.13,561.5,561.13,561.5,2521.0,547.7812,548.1424,547.7812,548.1424,2521.0
2021-09-07 12:30:00,561.57,561.65,561.39,561.51,1900.0,548.2107,548.2888,548.035,548.1521,1900.0
2021-09-07 12:35:00,561.65,561.65,561.18,561.65,2848.0,548.2888,548.2888,547.83,548.2888,2848.0
2021-09-07 12:40:00,561.5,561.63,561.37,561.49,2632.0,548.1424,548.2693,548.0155,548.1326,2632.0
2021-09-07 12:45:00,561.45,561.64,561.44,561.64,1806.0,548.0936,548.2791,548.0838,548.2791,1806.0
2021-09-07 12:50:00,561.75,561.76,561.27,561.29,1214.0,548.3864,548.3962,547.9179,547.9374,1214.0
2021-09-07 12:55:00,561.01,561.19,560.91,561.07,1738.0,547.664,547.8398,547.5664,547.7226,1738.0
2021-09-07 13:00:00,561.0,561.35,560.92,561.0,2836.0,547.6543,547.996,547.5762,547.6543,2836.0
2021-09-07 13:05:00,560.86,561.11,560.75,561.04,1700.0,547.5176,547.7617,547.4102,547.6933,1700.0
2021-09-07 13:10:00,561.06,561.18,560.9,561.01,2750.0,547.7129,547.83,547.5567,547.664,2750.0
2021-09-07 13:15:00,560.92,561.22,560.79,561.22,957.0,547.5762,547.869,547.4493,547.869,957.0
2021-09-07 13:20:00,561.26,561.35,561.11,561.33,1421.0,547.9081,547.996,547.7617,547.9764,1421.0
2021-09-07 13:25:00,561.23,561.39,561.13,561.33,2110.0,547.8788,548.035,547.7812,547.9764,2110.0
2021-09-07 13:30:00,561.27,561.59,561.27,561.55,1755.0,547.9179,548.2302,547.9179,548.1912,1755.0
2021-09-07 13:35:00,561.56,561.89,561.56,561.69,3271.0,548.201,548.5231,548.201,548.3279,3271.0
2021-09-07 13:40:00,561.65,561.84,561.43,561.84,3252.0,548.2888,548.4743,548.074,548.4743,3252.0
2021-09-07 13:45:00,561.85,561.88,561.5,561.58,2400.0,548.4841,548.5133,548.1424,548.2205,2400.0
2021-09-07 13:50:00,561.66,561.8,561.58,561.68,1292.0,548.2986,548.4352,548.2205,548.3181,1292.0
2021-09-07 13:55:00,561.49,562.45,561.48,562.45,5563.0,548.1326,549.0698,548.1229,549.0698,5563.0
2021-09-07 14:00:00,562.46,562.46,561.64,561.64,4588.0,549.0795,549.0795,548.2791,548.2791,4588.0
2021-09-07 14:05:00,561.68,561.83,561.49,561.78,2500.0,548.3181,548.4645,548.1326,548.4157,2500.0
2021-09-07 14:10:00,561.84,561.87,561.65,561.65,3657.0,548.4743,548.5036,548.2888,548.2888,3657.0
2021-09-07 14:15:00,561.59,561.59,561.26,561.33,1800.0,548.2302,548.2302,547.9081,547.9764,1800.0
2021-09-07 14:20:00,561.14,561.29,561.0,561.17,3354.0,547.7909,547.9374,547.6543,547.8202,3354.0
2021-09-07 14:25:00,561.15,561.16,560.73,561.0,4000.0,547.8007,547.8105,547.3907,547.6543,4000.0
2021-09-07 14:30:00,560.85,561.13,560.65,561.0,4400.0,547.5078,547.7812,547.3126,547.6543,4400.0
2021-09-07 14:35:00,561.05,561.29,560.78,561.14,3587.0,547.7031,547.9374,547.4395,547.7909,3587.0
2021-09-07 14:40:00,561.06,561.27,561.05,561.08,900.0,547.7129,547.9179,547.7031,547.7324,900.0
2021-09-07 14:45:00,561.07,561.12,560.99,560.99,800.0,547.7226,547.7714,547.6445,547.6445,800.0
2021-09-07 14:50:00,561.01,561.17,560.84,561.06,4095.0,547.664,547.8202,547.4981,547.7129,4095.0
2021-09-07 14:55:00,561.04,561.08,560.7,560.87,3900.0,547.6933,547.7324,547.3614,547.5274,3900.0
2021-09-07 15:00:00,560.79,560.89,560.7,560.7,1629.0,547.4493,547.5469,547.3614,547.3614,1629.0
2021-09-07 15:05:00,560.88,560.88,560.65,560.8,2100.0,547.5371,547.5371,547.3126,547.459,2100.0
2021-09-07 15:10:00,560.88,561.58,560.81,561.55,5215.0,547.5371,548.2205,547.4688,548.1912,5215.0
2021-09-07 15:15:00,561.52,561.57,561.31,561.31,2666.0,548.1619,548.2107,547.9569,547.9569,2666.0
2021-09-07 15:20:00,561.24,561.24,560.74,560.74,2000.0,547.8886,547.8886,547.4005,547.4005,2000.0
2021-09-07 15:25:00,560.72,560.77,560.54,560.77,2000.0,547.3809,547.4298,547.2052,547.4298,2000.0
2021-09-07 15:30:00,560.76,561.0,560.57,560.82,3745.0,547.42,547.6543,547.2345,547.4786,3745.0
2021-09-07 15:35:00,560.9,561.03,560.51,560.53,3128.0,547.5567,547.6836,547.1759,547.1955,3128.0
2021-09-07 15:40:00,560.5,560.5,560.07,560.14,4244.0,547.1662,547.1662,546.7464,546.8147,4244.0
2021-09-07 15:45:00,560.08,560.6,560.08,560.38,6231.0,546.7562,547.2638,546.7562,547.049,6231.0
2021-09-07 15:50:00,560.26,560.8,560.18,560.64,18103.0,546.9319,547.459,546.8538,547.3028,18103.0
2021-09-07 15:55:00,560.69,560.75,560.02,560.35,30497.0,547.3517,547.4102,546.6976,547.0197,30497.0
2021-09-08 09:30:00,559.5,560.32,558.17,558.17,15778.0,546.19,546.9905,544.8916,544.8916,15778.0
2021-09-08 09:35:00,558.19,560.83,558.19,560.75,4819.0,544.9111,547.4883,544.9111,547.4102,4819.0
2021-09-08 09:40:00,560.68,562.52,560.27,562.16,16807.0,547.3419,549.1381,546.9416,548.7867,16807.0
2021-09-08 09:45:00,562.15,563.05,561.84,562.86,4386.0,548.7769,549.6555,548.4743,549.47,4386.0
2021-09-08 09:50:00,563.19,563.5,562.77,563.18,3280.0,549.7922,550.0948,549.3822,549.7824,3280.0
2021-09-08 09:55:00,563.14,563.99,562.74,563.95,5170.0,549.7434,550.5731,549.3529,550.5341,5170.0
2021-09-08 10:00:00,564.0,564.65,563.97,564.02,6367.0,550.5829,551.2174,550.5536,550.6024,6367.0
2021-09-08 10:05:00,563.91,564.48,563.87,564.0,6623.0,550.4951,551.0515,550.456,550.5829,6623.0
2021-09-08 10:10:00,564.17,565.68,564.17,565.06,5349.0,550.7489,552.2229,550.7489,551.6177,5349.0
2021-09-08 10:15:00,565.3,565.74,564.9,565.31,4850.0,551.852,552.2815,551.4615,551.8617,4850.0
2021-09-08 10:20:00,565.35,565.68,564.45,564.5,4483.0,551.9008,552.2229,551.0222,551.071,4483.0
2021-09-08 10:25:00,564.31,565.0,563.72,564.25,7990.0,550.8855,551.5591,550.3096,550.827,7990.0
2021-09-08 10:30:00,564.22,564.22,561.49,561.6,7182.0,550.7977,550.7977,548.1326,548.24,7182.0
2021-09-08 10:35:00,561.34,562.96,561.34,562.96,3764.0,547.9862,549.5677,547.9862,549.5677,3764.0
2021-09-08 10:40:00,562.51,563.18,562.03,562.64,5704.0,549.1284,549.7824,548.6598,549.2553,5704.0
2021-09-08 10:45:00,562.49,563.23,561.9,562.59,10364.0,549.1088,549.8312,548.5329,549.2065,10364.0
2021-09-08 10:50:00,562.4,562.65,561.48,561.48,2448.0,549.021,549.265,548.1229,548.1229,2448.0
2021-09-08 10:55:00,561.61,562.74,561.3,562.74,3060.0,548.2498,549.3529,547.9471,549.3529,3060.0
2021-09-08 11:00:00,562.84,563.33,562.81,563.0,6740.0,549.4505,549.9289,549.4212,549.6067,6740.0
2021-09-08 11:05:00,562.95,563.3,562.8,563.07,5000.0,549.5579,549.8996,549.4115,549.675,5000.0
2021-09-08 11:10:00,562.9,563.22,562.47,562.53,7500.0,549.5091,549.8215,549.0893,549.1479,7500.0
2021-09-08 11:15:00,562.93,562.99,562.7,562.94,2300.0,549.5384,549.5969,549.3138,549.5481,2300.0
2021-09-08 11:20:00,563.0,565.1,562.92,564.65,9674.0,549.6067,551.6567,549.5286,551.2174,9674.0
2021-09-08 11:25:00,564.57,564.57,564.22,564.35,3925.0,551.1394,551.1394,550.7977,550.9246,3925.0
2021-09-08 11:30:00,564.19,564.32,563.38,563.59,4870.0,550.7684,550.8953,549.9777,550.1827,4870.0
2021-09-08 11:35:00,563.8,564.02,563.54,563.75,3812.0,550.3877,550.6024,550.1339,550.3389,3812.0
2021-09-08 11:40:00,563.41,563.91,563.3,563.8,3300.0,550.0069,550.4951,549.8996,550.3877,3300.0
2021-09-08 11:45:00,563.74,564.11,563.05,563.05,2400.0,550.3291,550.6903,549.6555,549.6555,2400.0
2021-09-08 11:50:00,562.89,562.97,562.48,562.77,1586.0,549.4993,549.5774,549.0991,549.3822,1586.0
2021-09-08 11:55:00,563.06,563.89,562.74,563.7,11471.0,549.6653,550.4755,549.3529,550.29,11471.0
2021-09-08 12:00:00,563.52,564.83,563.25,564.62,2217.0,550.1143,551.3932,549.8508,551.1882,2217.0
2021-09-08 12:05:00,564.93,566.0,564.88,565.68,3096.0,551.4908,552.5353,551.442,552.2229,3096.0
2021-09-08 12:10:00,565.54,566.63,565.53,566.31,2706.0,552.0863,553.1503,552.0765,552.838,2706.0
2021-09-08 12:15:00,566.17,566.82,566.17,566.8,4912.0,552.7013,553.3358,552.7013,553.3163,4912.0
2021-09-08 12:20:00,566.79,567.09,566.48,567.01,5608.0,553.3065,553.5994,553.0039,553.5213,5608.0
2021-09-08 12:25:00,567.24,567.55,567.18,567.42,1400.0,553.7458,554.0485,553.6873,553.9216,1400.0
2021-09-08 12:30:00,567.13,567.68,566.99,567.52,3502.0,553.6385,554.1754,553.5018,554.0192,3502.0
2021-09-08 12:35:00,567.7,567.72,567.07,567.11,3356.0,554.1949,554.2144,553.5799,553.6189,3356.0
2021-09-08 12:40:00,567.18,567.39,567.01,567.01,4781.0,553.6873,553.8923,553.5213,553.5213,4781.0
2021-09-08 12:45:00,566.96,566.96,566.51,566.61,2900.0,553.4725,553.4725,553.0332,553.1308,2900.0
2021-09-08 12:50:00,566.6,566.62,566.35,566.54,1400.0,553.1211,553.1406,552.877,553.0625,1400.0
2021-09-08 12:55:00,566.58,566.72,566.34,566.38,2789.0,553.1015,553.2382,552.8672,552.9063,2789.0
2021-09-08 13:00:00,566.41,566.64,566.32,566.64,3100.0,552.9356,553.1601,552.8477,553.1601,3100.0
2021-09-08 13:05:00,566.56,566.98,566.53,566.53,2661.0,553.082,553.492,553.0527,553.0527,2661.0
2021-09-08 13:10:00,566.6,567.09,566.56,566.56,2730.0,553.1211,553.5994,553.082,553.082,2730.0
2021-09-08 13:15:00,566.67,566.83,566.49,566.8,2246.0,553.1894,553.3456,553.0137,553.3163,2246.0
2021-09-08 13:20:00,566.8,567.0,566.66,566.66,3100.0,553.3163,553.5115,553.1796,553.1796,3100.0
2021-09-08 13:25:00,566.77,567.84,566.62,567.77,5700.0,553.287,554.3316,553.1406,554.2632,5700.0
2021-09-08 13:30:00,567.85,568.48,567.79,567.79,5766.0,554.3413,554.9563,554.2828,554.2828,5766.0
2021-09-08 13:35:00,567.75,568.04,567.49,567.82,2100.0,554.2437,554.5268,553.9899,554.312,2100.0
2021-09-08 13:40:00,567.99,568.13,567.77,568.13,1699.0,554.478,554.6147,554.2632,554.6147,1699.0
2021-09-08 13:45:00,568.05,568.1,567.75,567.91,1776.0,554.5366,554.5854,554.2437,554.3999,1776.0
2021-09-08 13:50:00,567.76,567.82,567.6,567.66,1255.0,554.2535,554.312,554.0973,554.1558,1255.0
2021-09-08 13:55:00,567.65,567.75,567.32,567.33,1536.0,554.1461,554.2437,553.8239,553.8337,1536.0
2021-09-08 14:00:00,567.41,568.2,567.41,567.98,2689.0,553.9118,554.683,553.9118,554.4682,2689.0
2021-09-08 14:05:00,567.96,568.01,567.53,567.65,1438.0,554.4487,554.4975,554.0289,554.1461,1438.0
2021-09-08 14:10:00,567.55,567.76,567.52,567.69,1995.0,554.0485,554.2535,554.0192,554.1851,1995.0
2021-09-08 14:15:00,567.52,567.52,567.21,567.22,2831.0,554.0192,554.0192,553.7165,553.7263,2831.0
2021-09-08 14:20:00,567.24,567.4,566.89,567.4,3200.0,553.7458,553.902,553.4042,553.902,3200.0
2021-09-08 14:25:00,567.3,567.51,567.14,567.47,2193.0,553.8044,554.0094,553.6482,553.9704,2193.0
2021-09-08 14:30:00,567.32,567.36,567.1,567.32,2400.0,553.8239,553.863,553.6092,553.8239,2400.0
2021-09-08 14:35:00,567.42,567.42,566.94,567.01,2123.0,553.9216,553.9216,553.453,553.5213,2123.0
2021-09-08 14:40:00,566.95,567.05,566.75,567.02,2619.0,553.4627,553.5604,553.2675,553.5311,2619.0
2021-09-08 14:45:00,566.94,566.94,566.6,566.62,2858.0,553.453,553.453,553.1211,553.1406,2858.0
2021-09-08 14:50:00,566.6,566.6,566.16,566.24,2743.0,553.1211,553.1211,552.6915,552.7696,2743.0
2021-09-08 14:55:00,566.34,566.44,566.2,566.24,1910.0,552.8672,552.9649,552.7306,552.7696,1910.0
2021-09-08 15:00:00,566.26,566.38,566.0,566.0,8017.0,552.7891,552.9063,552.5353,552.5353,8017.0
2021-09-08 15:05:00,566.1,566.1,565.7,566.08,3971.0,552.633,552.633,552.2425,552.6134,3971.0
2021-09-08 15:10:00,566.03,566.13,565.99,566.1,2407.0,552.5646,552.6622,552.5256,552.633,2407.0
2021-09-08 15:15:00,566.22,566.3,565.94,566.11,3110.0,552.7501,552.8282,552.4768,552.6427,3110.0
2021-09-08 15:20:00,566.11,566.29,565.98,566.06,4300.0,552.6427,552.8184,552.5158,552.5939,4300.0
2021-09-08 15:25:00,566.12,566.12,565.78,565.84,4398.0,552.6525,552.6525,552.3206,552.3791,4398.0
2021-09-08 15:30:00,565.92,566.9,565.84,566.67,10450.0,552.4572,553.4139,552.3791,553.1894,10450.0
2021-09-08 15:35:00,566.61,566.75,566.44,566.48,4561.0,553.1308,553.2675,552.9649,553.0039,4561.0
2021-09-08 15:40:00,566.4,566.72,566.23,566.72,5513.0,552.9258,553.2382,552.7599,553.2382,5513.0
2021-09-08 15:45:00,566.63,566.73,566.12,566.19,9120.0,553.1503,553.248,552.6525,552.7208,9120.0
2021-09-08 15:50:00,566.3,567.37,566.3,567.34,17873.0,552.8282,553.8727,552.8282,553.8435,17873.0
2021-09-08 15:55:00,567.17,567.72,567.16,567.72,35844.0,553.6775,554.2144,553.6677,554.2144,35844.0
2021-09-09 09:30:00,568.53,569.03,567.58,568.49,12856.0,555.0051,555.4933,554.0777,554.9661,12856.0
2021-09-09 09:35:00,568.77,570.13,568.56,569.77,4776.0,555.2394,556.5671,555.0344,556.2156,4776.0
2021-09-09 09:40:00,570.27,571.84,569.96,571.59,4574.0,556.7038,558.2364,556.4011,557.9924,4574.0
2021-09-09 09:45:00,571.92,572.16,571.3,572.16,5157.0,558.3145,558.5488,557.7093,558.5488,5157.0
2021-09-09 09:50:00,572.2,572.21,571.26,571.26,3000.0,558.5878,558.5976,557.6702,557.6702,3000.0
2021-09-09 09:55:00,571.16,572.39,571.14,571.9,6332.0,557.5726,558.7733,557.5531,558.295,6332.0
2021-09-09 10:00:00,571.93,572.86,571.41,572.1,15922.0,558.3243,559.2321,557.8166,558.4902,15922.0
2021-09-09 10:05:00,572.11,572.71,571.86,571.98,2338.0,558.5,559.0857,558.2559,558.3731,2338.0
2021-09-09 10:10:00,571.72,572.45,571.59,572.36,10813.0,558.1193,558.8319,557.9924,558.744,10813.0
2021-09-09 10:15:00,572.27,572.5,571.48,571.87,5594.0,558.6562,558.8807,557.885,558.2657,5594.0
2021-09-09 10:20:00,571.63,571.64,570.52,570.87,3623.0,558.0314,558.0412,556.9478,557.2895,3623.0
2021-09-09 10:25:00,570.64,571.51,570.64,571.08,2000.0,557.065,557.9143,557.065,557.4945,2000.0
2021-09-09 10:30:00,570.93,570.99,570.07,570.11,1711.0,557.3481,557.4066,556.5085,556.5476,1711.0
2021-09-09 10:35:00,570.09,570.41,569.74,570.35,3995.0,556.528,556.8404,556.1864,556.7819,3995.0
2021-09-09 10:40:00,570.48,570.94,570.48,570.68,1905.0,556.9088,557.3578,556.9088,557.104,1905.0
2021-09-09 10:45:00,570.68,571.68,570.68,571.54,5490.0,557.104,558.0802,557.104,557.9435,5490.0
2021-09-09 10:50:00,571.4,571.77,571.4,571.77,1900.0,557.8069,558.1681,557.8069,558.1681,1900.0
2021-09-09 10:55:00,571.75,571.86,571.24,571.25,1650.0,558.1485,558.2559,557.6507,557.6604,1650.0
2021-09-09 11:00:00,571.14,571.15,569.96,570.11,2300.0,557.5531,557.5628,556.4011,556.5476,2300.0
2021-09-09 11:05:00,570.07,570.11,569.59,569.79,1492.0,556.5085,556.5476,556.0399,556.2352,1492.0
2021-09-09 11:10:00,569.88,569.97,569.27,569.33,2525.0,556.323,556.4109,555.7275,555.7861,2525.0
2021-09-09 11:15:00,569.36,569.37,568.71,568.84,2000.0,555.8154,555.8252,555.1809,555.3078,2000.0
2021-09-09 11:20:00,568.94,569.79,568.84,569.78,2786.0,555.4054,556.2352,555.3078,556.2254,2786.0
2021-09-09 11:25:00,569.7,569.7,568.91,568.91,1700.0,556.1473,556.1473,555.3761,555.3761,1700.0
2021-09-09 11:30:00,568.92,569.58,568.92,569.2,3000.0,555.3859,556.0302,555.3859,555.6592,3000.0
2021-09-09 11:35:00,569.33,570.0,569.33,570.0,3858.0,555.7861,556.4402,555.7861,556.4402,3858.0
2021-09-09 11:40:00,570.0,570.29,569.74,569.74,2031.0,556.4402,556.7233,556.1864,556.1864,2031.0
2021-09-09 11:45:00,569.68,570.17,569.68,570.13,1647.0,556.1278,556.6061,556.1278,556.5671,1647.0
2021-09-09 11:50:00,570.26,570.26,569.21,569.35,2667.0,556.694,556.694,555.669,555.8056,2667.0
2021-09-09 11:55:00,569.4,570.04,569.14,570.0,3773.0,555.8545,556.4792,555.6006,556.4402,3773.0
2021-09-09 12:00:00,569.79,569.79,569.15,569.15,2741.0,556.2352,556.2352,555.6104,555.6104,2741.0
2021-09-09 12:05:00,569.06,570.03,569.06,570.03,1100.0,555.5225,556.4695,555.5225,556.4695,1100.0
2021-09-09 12:10:00,570.07,570.07,569.38,569.93,1944.0,556.5085,556.5085,555.8349,556.3718,1944.0
2021-09-09 12:15:00,569.87,569.87,569.17,569.7,2819.0,556.3133,556.3133,555.6299,556.1473,2819.0
2021-09-09 12:20:00,569.84,569.87,569.48,569.48,1100.0,556.284,556.3133,555.9325,555.9325,1100.0
2021-09-09 12:25:00,569.31,569.45,569.27,569.45,2886.0,555.7666,555.9033,555.7275,555.9033,2886.0
2021-09-09 12:30:00,569.31,569.34,569.09,569.34,1515.0,555.7666,555.7959,555.5518,555.7959,1515.0
2021-09-09 12:35:00,569.26,569.65,569.26,569.58,802.0,555.7178,556.0985,555.7178,556.0302,802.0
2021-09-09 12:40:00,569.66,569.75,569.5,569.74,2700.0,556.1083,556.1961,555.9521,556.1864,2700.0
2021-09-09 12:45:00,569.79,570.0,569.78,569.89,1500.0,556.2352,556.4402,556.2254,556.3328,1500.0
2021-09-09 12:50:00,569.88,569.88,569.33,569.44,1800.0,556.323,556.323,555.7861,555.8935,1800.0
2021-09-09 12:55:00,569.31,569.35,568.49,568.54,2600.0,555.7666,555.8056,554.9661,555.0149,2600.0
2021-09-09 13:00:00,568.83,569.47,568.81,569.47,2219.0,555.298,555.9228,555.2785,555.9228,2219.0
2021-09-09 13:05:00,569.49,569.53,569.27,569.4,2000.0,555.9423,555.9814,555.7275,555.8545,2000.0
2021-09-09 13:10:00,569.46,570.12,569.3,570.12,2703.0,555.913,556.5573,555.7568,556.5573,2703.0
2021-09-09 13:15:00,570.03,570.14,569.63,569.63,1400.0,556.4695,556.5768,556.079,556.079,1400.0
2021-09-09 13:20:00,569.75,569.75,568.02,568.58,4972.0,556.1961,556.1961,554.5073,555.054,4972.0
2021-09-09 13:25:00,568.4,568.89,568.04,568.89,4688.0,554.8782,555.3566,554.5268,555.3566,4688.0
2021-09-09 13:30:00,568.72,569.12,568.24,569.11,5722.0,555.1906,555.5811,554.722,555.5713,5722.0
2021-09-09 13:35:00,569.02,569.02,568.12,568.36,1500.0,555.4835,555.4835,554.6049,554.8392,1500.0
2021-09-09 13:40:00,568.13,568.87,567.72,568.4,2646.0,554.6147,555.3371,554.2144,554.8782,2646.0
2021-09-09 13:45:00,568.26,568.54,568.15,568.15,1900.0,554.7416,555.0149,554.6342,554.6342,1900.0
2021-09-09 13:50:00,568.09,568.24,567.87,567.93,900.0,554.5756,554.722,554.3608,554.4194,900.0
2021-09-09 13:55:00,567.87,568.02,567.67,567.67,1100.0,554.3608,554.5073,554.1656,554.1656,1100.0
2021-09-09 14:00:00,567.69,567.74,567.3,567.46,1800.0,554.1851,554.2339,553.8044,553.9606,1800.0
2021-09-09 14:05:00,567.25,568.23,567.16,568.07,3763.0,553.7556,554.7123,553.6677,554.5561,3763.0
2021-09-09 14:10:00,568.15,568.15,567.56,567.65,2700.0,554.6342,554.6342,554.0582,554.1461,2700.0
2021-09-09 14:15:00,567.53,568.04,567.53,567.71,1430.0,554.0289,554.5268,554.0289,554.2047,1430.0
2021-09-09 14:20:00,567.92,568.12,567.85,567.96,4890.0,554.4097,554.6049,554.3413,554.4487,4890.0
2021-09-09 14:25:00,567.98,568.18,567.65,567.65,2993.0,554.4682,554.6635,554.1461,554.1461,2993.0
2021-09-09 14:30:00,567.68,567.8,567.45,567.46,3767.0,554.1754,554.2925,553.9508,553.9606,3767.0
2021-09-09 14:35:00,567.84,567.84,567.44,567.44,760.0,554.3316,554.3316,553.9411,553.9411,760.0
2021-09-09 14:40:00,567.3,567.35,567.15,567.15,1300.0,553.8044,553.8532,553.658,553.658,1300.0
2021-09-09 14:45:00,567.36,568.01,567.36,568.01,2207.0,553.863,554.4975,553.863,554.4975,2207.0
2021-09-09 14:50:00,568.09,568.24,567.72,567.92,2991.0,554.5756,554.722,554.2144,554.4097,2991.0
2021-09-09 14:55:00,568.04,568.45,567.96,568.35,2171.0,554.5268,554.927,554.4487,554.8294,2171.0
2021-09-09 15:00:00,568.38,568.53,568.29,568.29,1300.0,554.8587,555.0051,554.7709,554.7709,1300.0
2021-09-09 15:05:00,568.32,568.59,568.32,568.42,3232.0,554.8001,555.0637,554.8001,554.8978,3232.0
2021-09-09 15:10:00,568.43,568.99,568.43,568.57,4556.0,554.9075,555.4542,554.9075,555.0442,4556.0
2021-09-09 15:15:00,568.38,568.44,568.34,568.38,1000.0,554.8587,554.9173,554.8197,554.8587,1000.0
2021-09-09 15:20:00,568.27,568.46,567.69,567.85,2681.0,554.7513,554.9368,554.1851,554.3413,2681.0
2021-09-09 15:25:00,567.95,568.06,567.4,567.4,4530.0,554.4389,554.5463,553.902,553.902,4530.0
2021-09-09 15:30:00,567.23,567.23,566.72,566.95,4654.0,553.7361,553.7361,553.2382,553.4627,4654.0
2021-09-09 15:35:00,566.6,567.43,566.58,567.29,3441.0,553.1211,553.9313,553.1015,553.7946,3441.0
2021-09-09 15:40:00,567.21,567.83,567.21,567.53,3870.0,553.7165,554.3218,553.7165,554.0289,3870.0
2021-09-09 15:45:00,567.44,567.56,566.93,567.21,6443.0,553.9411,554.0582,553.4432,553.7165,6443.0
2021-09-09 15:50:00,567.08,568.39,567.08,567.83,29720.0,553.5896,554.8685,553.5896,554.3218,29720.0
2021-09-09 15:55:00,567.53,568.5,567.53,567.82,46428.0,554.0289,554.9759,554.0289,554.312,46428.0
2021-09-10 09:30:00,571.41,572.79,570.82,571.19,26467.0,557.8166,559.1638,557.2407,557.6019,26467.0
2021-09-10 09:35:00,571.55,571.55,570.44,571.0,8240.0,557.9533,557.9533,556.8697,557.4164,8240.0
2021-09-10 09:40:00,571.02,571.86,571.02,571.43,5486.0,557.4359,558.2559,557.4359,557.8362,5486.0
2021-09-10 09:45:00,571.56,571.62,570.38,571.39,11100.0,557.9631,558.0216,556.8111,557.7971,11100.0
2021-09-10 09:50:00,570.97,571.03,569.3,569.3,4087.0,557.3871,557.4457,555.7568,555.7568,4087.0
2021-09-10 09:55:00,569.28,570.91,569.28,570.85,2264.0,555.7373,557.3285,555.7373,557.27,2264.0
2021-09-10 10:00:00,570.76,571.84,570.24,570.48,3097.0,557.1821,558.2364,556.6745,556.9088,3097.0
2021-09-10 10:05:00,569.5,569.9,569.3,569.3,1500.0,555.9521,556.3426,555.7568,555.7568,1500.0
2021-09-10 10:10:00,569.17,571.54,569.14,570.94,4355.0,555.6299,557.9435,555.6006,557.3578,4355.0
2021-09-10 10:15:00,571.07,571.07,569.72,570.3,4954.0,557.4847,557.4847,556.1668,556.733,4954.0
2021-09-10 10:20:00,570.28,570.7,569.63,570.23,2640.0,556.7135,557.1235,556.079,556.6647,2640.0
2021-09-10 10:25:00,570.3,570.89,570.21,570.21,1575.0,556.733,557.309,556.6452,556.6452,1575.0
2021-09-10 10:30:00,570.24,570.24,569.05,569.49,4946.0,556.6745,556.6745,555.5128,555.9423,4946.0
2021-09-10 10:35:00,569.46,569.63,568.85,569.63,900.0,555.913,556.079,555.3175,556.079,900.0
2021-09-10 10:40:00,569.31,569.31,568.95,569.0,929.0,555.7666,555.7666,555.4152,555.464,929.0
2021-09-10 10:45:00,568.87,569.63,568.56,568.78,2402.0,555.3371,556.079,555.0344,555.2492,2402.0
2021-09-10 10:50:00,568.99,569.87,568.99,569.57,3550.0,555.4542,556.3133,555.4542,556.0204,3550.0
2021-09-10 10:55:00,568.99,570.78,568.53,570.17,3519.0,555.4542,557.2016,555.0051,556.6061,3519.0
2021-09-10 11:00:00,570.3,570.39,569.53,569.53,1900.0,556.733,556.8209,555.9814,555.9814,1900.0
2021-09-10 11:05:00,569.35,569.35,568.45,569.25,1300.0,555.8056,555.8056,554.927,555.708,1300.0
2021-09-10 11:10:00,569.6,570.24,569.37,569.8,7500.0,556.0497,556.6745,555.8252,556.2449,7500.0
2021-09-10 11:15:00,569.97,570.28,569.67,569.67,1800.0,556.4109,556.7135,556.118,556.118,1800.0
2021-09-10 11:20:00,569.53,570.25,569.53,569.81,4525.0,555.9814,556.6842,555.9814,556.2547,4525.0
2021-09-10 11:25:00,569.92,570.02,569.3,569.45,3000.0,556.3621,556.4597,555.7568,555.9033,3000.0
2021-09-10 11:30:00,569.67,570.36,569.45,569.59,4500.0,556.118,556.7916,555.9033,556.0399,4500.0
2021-09-10 11:35:00,569.51,570.13,569.51,569.56,12204.0,555.9618,556.5671,555.9618,556.0106,12204.0
2021-09-10 11:40:00,569.74,570.09,569.68,570.09,2738.0,556.1864,556.528,556.1278,556.528,2738.0
2021-09-10 11:45:00,570.0,570.75,569.8,569.8,8728.0,556.4402,557.1723,556.2449,556.2449,8728.0
2021-09-10 11:50:00,569.83,570.47,569.63,570.09,3475.0,556.2742,556.899,556.079,556.528,3475.0
2021-09-10 11:55:00,570.12,570.7,570.01,570.01,2575.0,556.5573,557.1235,556.4499,556.4499,2575.0
2021-09-10 12:00:00,570.24,570.81,570.1,570.81,3767.0,556.6745,557.2309,556.5378,557.2309,3767.0
2021-09-10 12:05:00,570.85,571.94,570.85,571.52,4003.0,557.27,558.334,557.27,557.924,4003.0
2021-09-10 12:10:00,571.69,571.9,571.51,571.7,2553.0,558.09,558.295,557.9143,558.0997,2553.0
2021-09-10 12:15:00,571.8,571.83,571.16,571.25,2650.0,558.1974,558.2266,557.5726,557.6604,2650.0
2021-09-10 12:20:00,571.37,571.84,571.36,571.81,2958.0,557.7776,558.2364,557.7678,558.2071,2958.0
2021-09-10 12:25:00,571.85,572.05,571.62,571.62,2400.0,558.2462,558.4414,558.0216,558.0216,2400.0
2021-09-10 12:30:00,571.74,572.27,571.74,572.14,2010.0,558.1388,558.6562,558.1388,558.5293,2010.0
2021-09-10 12:35:00,572.2,572.86,572.2,572.65,4250.0,558.5878,559.2321,558.5878,559.0271,4250.0
2021-09-10 12:40:00,572.55,572.69,572.4,572.55,4000.0,558.9295,559.0662,558.7831,558.9295,4000.0
2021-09-10 12:45:00,572.75,572.86,572.48,572.86,4126.0,559.1248,559.2321,558.8612,559.2321,4126.0
2021-09-10 12:50:00,572.86,573.0,572.52,572.86,4680.0,559.2321,559.3688,558.9002,559.2321,4680.0
2021-09-10 12:55:00,572.89,572.9,571.9,572.0,4540.0,559.2614,559.2712,558.295,558.3926,4540.0
2021-09-10 13:00:00,571.98,572.19,571.5,571.87,10666.0,558.3731,558.5781,557.9045,558.2657,10666.0
2021-09-10 13:05:00,572.02,572.02,571.35,571.65,4309.0,558.4121,558.4121,557.7581,558.0509,4309.0
2021-09-10 13:10:00,571.72,572.2,571.45,572.0,9606.0,558.1193,558.5878,557.8557,558.3926,9606.0
2021-09-10 13:15:00,572.04,572.17,571.63,572.07,7262.0,558.4316,558.5586,558.0314,558.4609,7262.0
2021-09-10 13:20:00,571.92,572.0,571.41,571.57,3013.0,558.3145,558.3926,557.8166,557.9728,3013.0
2021-09-10 13:25:00,571.65,571.66,571.1,571.19,1900.0,558.0509,558.0607,557.514,557.6019,1900.0
2021-09-10 13:30:00,571.14,571.27,570.96,570.96,4670.0,557.5531,557.68,557.3773,557.3773,4670.0
2021-09-10 13:35:00,571.08,571.12,570.76,571.12,4600.0,557.4945,557.5335,557.1821,557.5335,4600.0
2021-09-10 13:40:00,571.12,571.21,570.91,570.94,1220.0,557.5335,557.6214,557.3285,557.3578,1220.0
2021-09-10 13:45:00,570.84,570.87,570.62,570.68,2677.0,557.2602,557.2895,557.0454,557.104,2677.0
2021-09-10 13:50:00,570.76,570.8,570.35,570.35,3100.0,557.1821,557.2211,556.7819,556.7819,3100.0
2021-09-10 13:55:00,570.46,570.65,570.38,570.42,2502.0,556.8892,557.0747,556.8111,556.8502,2502.0
2021-09-10 14:00:00,570.46,570.88,570.45,570.67,2500.0,556.8892,557.2992,556.8795,557.0942,2500.0
2021-09-10 14:05:00,570.85,571.26,570.85,571.07,4743.0,557.27,557.6702,557.27,557.4847,4743.0
2021-09-10 14:10:00,571.24,571.93,571.24,571.58,2225.0,557.6507,558.3243,557.6507,557.9826,2225.0
2021-09-10 14:15:00,571.47,571.65,571.32,571.32,2537.0,557.8752,558.0509,557.7288,557.7288,2537.0
2021-09-10 14:20:00,571.24,571.39,571.04,571.39,4540.0,557.6507,557.7971,557.4554,557.7971,4540.0
2021-09-10 14:25:00,571.33,571.33,570.71,570.71,2204.0,557.7385,557.7385,557.1333,557.1333,2204.0
2021-09-10 14:30:00,570.7,570.77,570.17,570.17,6286.0,557.1235,557.1919,556.6061,556.6061,6286.0
2021-09-10 14:35:00,570.1,570.49,570.09,570.48,4570.0,556.5378,556.9185,556.528,556.9088,4570.0
2021-09-10 14:40:00,570.53,570.81,570.4,570.76,4789.0,556.9576,557.2309,556.8307,557.1821,4789.0
2021-09-10 14:45:00,570.74,570.74,570.45,570.45,2200.0,557.1626,557.1626,556.8795,556.8795,2200.0
2021-09-10 14:50:00,570.44,570.64,570.23,570.4,3239.0,556.8697,557.065,556.6647,556.8307,3239.0
2021-09-10 14:55:00,570.47,570.53,570.14,570.39,4419.0,556.899,556.9576,556.5768,556.8209,4419.0
2021-09-10 15:00:00,570.41,570.53,570.19,570.23,5700.0,556.8404,556.9576,556.6257,556.6647,5700.0
2021-09-10 15:05:00,570.34,570.52,569.66,569.93,3569.0,556.7721,556.9478,556.1083,556.3718,3569.0
2021-09-10 15:10:00,570.01,570.11,568.98,569.35,3983.0,556.4499,556.5476,555.4444,555.8056,3983.0
2021-09-10 15:15:00,569.27,569.41,568.97,569.26,5283.0,555.7275,555.8642,555.4347,555.7178,5283.0
2021-09-10 15:20:00,569.19,569.33,568.57,568.62,4298.0,555.6494,555.7861,555.0442,555.093,4298.0
2021-09-10 15:25:00,568.73,569.08,568.53,568.88,2130.0,555.2004,555.5421,555.0051,555.3468,2130.0
2021-09-10 15:30:00,569.21,569.21,568.43,568.43,4200.0,555.669,555.669,554.9075,554.9075,4200.0
2021-09-10 15:35:00,568.45,568.45,567.6,567.91,7235.0,554.927,554.927,554.0973,554.3999,7235.0
2021-09-10 15:40:00,567.76,568.77,567.63,568.77,11112.0,554.2535,555.2394,554.1266,555.2394,11112.0
2021-09-10 15:45:00,568.83,569.08,567.91,567.91,12816.0,555.298,555.5421,554.3999,554.3999,12816.0
2021-09-10 15:50:00,567.78,568.33,567.44,567.54,22951.0,554.273,554.8099,553.9411,554.0387,22951.0
2021-09-10 15:55:00,567.46,567.84,567.03,567.59,46259.0,553.9606,554.3316,553.5408,554.0875,46259.0
2021-09-13 09:30:00,570.19,571.47,568.57,568.57,23988.0,556.6257,557.8752,555.0442,555.0442,23988.0
2021-09-13 09:35:00,568.96,569.41,565.64,565.64,3900.0,555.4249,555.8642,552.1839,552.1839,3900.0
2021-09-13 09:40:00,565.25,565.57,562.82,562.94,7169.0,551.8032,552.1156,549.431,549.5481,7169.0
2021-09-13 09:45:00,562.77,563.12,561.43,562.11,8869.0,549.3822,549.7238,548.074,548.7379,8869.0
2021-09-13 09:50:00,562.14,562.18,560.24,560.73,8027.0,548.7672,548.8062,546.9124,547.3907,8027.0
2021-09-13 09:55:00,560.26,560.51,559.2,559.85,4984.0,546.9319,547.1759,545.8971,546.5316,4984.0
2021-09-13 10:00:00,559.57,559.57,557.0,558.85,11932.0,546.2583,546.2583,543.7494,545.5554,11932.0
2021-09-13 10:05:00,558.29,558.7,557.06,557.66,17413.0,545.0087,545.409,543.808,544.3937,17413.0
2021-09-13 10:10:00,557.41,557.79,556.01,556.8,13387.0,544.1497,544.5206,542.783,543.5542,13387.0
2021-09-13 10:15:00,556.51,556.65,553.75,554.66,10624.0,543.2711,543.4078,540.5768,541.4651,10624.0
2021-09-13 10:20:00,554.79,555.04,553.65,553.99,11500.0,541.592,541.8361,540.4791,540.811,11500.0
2021-09-13 10:25:00,554.08,554.75,553.3,554.75,13650.0,540.8989,541.553,540.1375,541.553,13650.0
2021-09-13 10:30:00,554.51,554.92,553.23,553.79,10016.0,541.3187,541.7189,540.0691,540.6158,10016.0
2021-09-13 10:35:00,553.55,553.94,553.18,553.48,13361.0,540.3815,540.7622,540.0203,540.3132,13361.0
2021-09-13 10:40:00,553.17,554.72,553.17,554.35,5274.0,540.0105,541.5237,540.0105,541.1625,5274.0
2021-09-13 10:45:00,554.96,556.85,554.96,556.24,3340.0,541.758,543.603,541.758,543.0075,3340.0
2021-09-13 10:50:00,556.54,556.76,555.82,555.88,3221.0,543.3004,543.5151,542.5975,542.6561,3221.0
2021-09-13 10:55:00,556.0,556.03,554.9,555.1,7072.0,542.7732,542.8025,541.6994,541.8946,7072.0
2021-09-13 11:00:00,555.19,555.34,554.66,554.67,3846.0,541.9825,542.1289,541.4651,541.4749,3846.0
2021-09-13 11:05:00,554.77,554.93,554.3,554.57,12113.0,541.5725,541.7287,541.1137,541.3772,12113.0
2021-09-13 11:10:00,554.0,554.11,552.22,552.37,5235.0,540.8208,540.9282,539.0831,539.2296,5235.0
2021-09-13 11:15:00,552.15,552.58,551.25,552.47,5652.0,539.0148,539.4346,538.1362,539.3272,5652.0
2021-09-13 11:20:00,552.24,552.78,551.83,552.7,5451.0,539.1027,539.6298,538.7024,539.5517,5451.0
2021-09-13 11:25:00,553.0,553.63,552.62,553.45,5235.0,539.8446,540.4596,539.4736,540.2839,5235.0
2021-09-13 11:30:00,553.33,554.06,553.33,553.96,11540.0,540.1667,540.8794,540.1667,540.7818,11540.0
2021-09-13 11:35:00,554.1,554.65,553.36,554.45,7149.0,540.9184,541.4553,540.196,541.2601,7149.0
2021-09-13 11:40:00,554.37,554.49,553.62,553.62,3895.0,541.182,541.2991,540.4498,540.4498,3895.0
2021-09-13 11:45:00,553.66,554.71,553.6,554.01,3157.0,540.4889,541.5139,540.4303,540.8306,3157.0
2021-09-13 11:50:00,553.84,553.91,553.02,553.02,4897.0,540.6646,540.7329,539.8641,539.8641,4897.0
2021-09-13 11:55:00,552.74,553.09,552.44,552.71,3870.0,539.5908,539.9325,539.2979,539.5615,3870.0
2021-09-13 12:00:00,552.69,553.27,552.63,553.0,2180.0,539.542,540.1082,539.4834,539.8446,2180.0
2021-09-13 12:05:00,553.36,553.4,552.84,552.84,2696.0,540.196,540.2351,539.6884,539.6884,2696.0
2021-09-13 12:10:00,552.99,554.73,552.95,554.72,3509.0,539.8348,541.5334,539.7958,541.5237,3509.0
2021-09-13 12:15:00,554.55,554.57,554.23,554.5,3420.0,541.3577,541.3772,541.0453,541.3089,3420.0
2021-09-13 12:20:00,554.39,555.54,554.22,555.51,8123.0,541.2015,542.3242,541.0356,542.2949,8123.0
2021-09-13 12:25:00,555.44,555.7,555.22,555.25,2712.0,542.2265,542.4804,542.0118,542.0411,2712.0
2021-09-13 12:30:00,555.26,556.01,555.26,555.49,1602.0,542.0508,542.783,542.0508,542.2754,1602.0
2021-09-13 12:35:00,555.87,556.15,555.62,555.72,2623.0,542.6463,542.9197,542.4023,542.4999,2623.0
2021-09-13 12:40:00,555.54,555.73,555.13,555.7,2084.0,542.3242,542.5096,541.9239,542.4804,2084.0
2021-09-13 12:45:00,555.7,556.17,555.7,556.07,956.0,542.4804,542.9392,542.4804,542.8416,956.0
2021-09-13 12:50:00,556.1,556.95,556.09,556.51,500.0,542.8708,543.7006,542.8611,543.2711,500.0
2021-09-13 12:55:00,556.67,557.33,556.67,557.33,3602.0,543.4273,544.0716,543.4273,544.0716,3602.0
2021-09-13 13:00:00,557.36,557.72,557.36,557.47,2177.0,544.1009,544.4523,544.1009,544.2083,2177.0
2021-09-13 13:05:00,557.3,558.43,557.3,558.05,2142.0,544.0423,545.1454,544.0423,544.7745,2142.0
2021-09-13 13:10:00,558.07,558.1,557.71,557.94,2749.0,544.794,544.8233,544.4425,544.6671,2749.0
2021-09-13 13:15:00,557.85,557.85,557.32,557.74,1168.0,544.5792,544.5792,544.0618,544.4718,1168.0
2021-09-13 13:20:00,557.73,557.85,557.53,557.85,2212.0,544.4621,544.5792,544.2668,544.5792,2212.0
2021-09-13 13:25:00,557.77,558.01,557.4,557.4,2471.0,544.5011,544.7354,544.1399,544.1399,2471.0
2021-09-13 13:30:00,557.61,557.94,557.4,557.64,3503.0,544.3449,544.6671,544.1399,544.3742,3503.0
2021-09-13 13:35:00,557.67,557.77,557.17,557.2,1941.0,544.4035,544.5011,543.9154,543.9447,1941.0
2021-09-13 13:40:00,557.12,557.63,557.12,557.34,1300.0,543.8666,544.3644,543.8666,544.0813,1300.0
2021-09-13 13:45:00,557.32,557.58,557.0,557.5,2517.0,544.0618,544.3156,543.7494,544.2375,2517.0
2021-09-13 13:50:00,557.21,557.54,557.21,557.53,1989.0,543.9544,544.2766,543.9544,544.2668,1989.0
2021-09-13 13:55:00,557.13,557.32,556.8,556.81,2028.0,543.8763,544.0618,543.5542,543.564,2028.0
2021-09-13 14:00:00,557.08,557.18,556.86,557.02,1600.0,543.8275,543.9252,543.6128,543.769,1600.0
2021-09-13 14:05:00,557.02,557.32,556.99,557.14,4502.0,543.769,544.0618,543.7397,543.8861,4502.0
2021-09-13 14:10:00,557.0,557.0,556.09,556.5,2052.0,543.7494,543.7494,542.8611,543.2613,2052.0
2021-09-13 14:15:00,555.78,556.29,555.62,556.24,2723.0,542.5585,543.0563,542.4023,543.0075,2723.0
2021-09-13 14:20:00,556.2,556.43,556.02,556.02,600.0,542.9685,543.193,542.7927,542.7927,600.0
2021-09-13 14:25:00,555.79,556.09,555.72,555.73,1800.0,542.5682,542.8611,542.4999,542.5096,1800.0
2021-09-13 14:30:00,555.61,555.99,555.61,555.89,2808.0,542.3925,542.7635,542.3925,542.6658,2808.0
2021-09-13 14:35:00,555.81,555.88,555.59,555.74,1800.0,542.5877,542.6561,542.373,542.5194,1800.0
2021-09-13 14:40:00,555.74,556.25,555.74,556.11,2173.0,542.5194,543.0173,542.5194,542.8806,2173.0
2021-09-13 14:45:00,555.92,556.47,555.75,556.29,2696.0,542.6951,543.232,542.5292,543.0563,2696.0
2021-09-13 14:50:00,556.14,556.14,555.8,556.0,2879.0,542.9099,542.9099,542.578,542.7732,2879.0
2021-09-13 14:55:00,556.09,556.47,555.89,556.15,2866.0,542.8611,543.232,542.6658,542.9197,2866.0
2021-09-13 15:00:00,555.98,555.98,555.5,555.59,1600.0,542.7537,542.7537,542.2851,542.373,1600.0
2021-09-13 15:05:00,555.71,557.07,555.64,556.87,2149.0,542.4901,543.8178,542.4218,543.6225,2149.0
2021-09-13 15:10:00,557.43,557.68,557.11,557.56,1745.0,544.1692,544.4133,543.8568,544.2961,1745.0
2021-09-13 15:15:00,557.45,557.79,557.42,557.43,1793.0,544.1887,544.5206,544.1594,544.1692,1793.0
2021-09-13 15:20:00,557.38,558.14,557.37,557.96,2120.0,544.1204,544.8623,544.1106,544.6866,2120.0
2021-09-13 15:25:00,557.99,558.54,557.99,558.33,1924.0,544.7159,545.2528,544.7159,545.0478,1924.0
2021-09-13 15:30:00,558.32,559.14,558.32,559.0,4175.0,545.038,545.8385,545.038,545.7019,4175.0
2021-09-13 15:35:00,558.81,559.04,558.36,558.84,3180.0,545.5164,545.7409,545.0771,545.5457,3180.0
2021-09-13 15:40:00,558.78,558.85,557.89,557.97,4469.0,545.4871,545.5554,544.6183,544.6964,4469.0
2021-09-13 15:45:00,558.05,558.52,556.72,557.55,29393.0,544.7745,545.2333,543.4761,544.2864,29393.0
2021-09-13 15:50:00,557.7,559.63,556.36,556.47,62199.0,544.4328,546.3169,543.1247,543.232,62199.0
2021-09-13 15:55:00,556.8,557.74,555.37,557.43,78908.0,543.5542,544.4718,542.1582,544.1692,78908.0
2021-09-14 09:30:00,565.95,566.47,563.02,564.29,34650.0,552.4865,552.9942,549.6262,550.866,34650.0
2021-09-14 09:35:00,564.12,568.0,564.11,567.88,23375.0,550.7001,554.4878,550.6903,554.3706,23375.0
2021-09-14 09:40:00,567.71,569.25,567.7,568.97,8597.0,554.2047,555.708,554.1949,555.4347,8597.0
2021-09-14 09:45:00,568.97,569.32,567.64,568.39,10871.0,555.4347,555.7764,554.1363,554.8685,10871.0
2021-09-14 09:50:00,568.96,568.98,567.08,567.51,13605.0,555.4249,555.4444,553.5896,554.0094,13605.0
2021-09-14 09:55:00,567.81,568.1,567.49,567.99,13296.0,554.3023,554.5854,553.9899,554.478,13296.0
2021-09-14 10:00:00,567.55,567.55,565.73,566.25,13483.0,554.0485,554.0485,552.2718,552.7794,13483.0
2021-09-14 10:05:00,566.04,566.13,565.25,565.7,6450.0,552.5744,552.6622,551.8032,552.2425,6450.0
2021-09-14 10:10:00,565.68,565.68,564.53,565.04,5059.0,552.2229,552.2229,551.1003,551.5982,5059.0
2021-09-14 10:15:00,564.83,565.3,564.5,564.5,4286.0,551.3932,551.852,551.071,551.071,4286.0
2021-09-14 10:20:00,564.55,564.86,564.08,564.08,3642.0,551.1198,551.4225,550.661,550.661,3642.0
2021-09-14 10:25:00,564.14,565.8,564.0,565.8,4092.0,550.7196,552.3401,550.5829,552.3401,4092.0
2021-09-14 10:30:00,566.15,566.2,565.12,565.4,6023.0,552.6818,552.7306,551.6763,551.9496,6023.0
2021-09-14 10:35:00,565.59,565.82,564.1,564.1,3966.0,552.1351,552.3596,550.6805,550.6805,3966.0
2021-09-14 10:40:00,563.48,563.72,563.19,563.39,1956.0,550.0753,550.3096,549.7922,549.9874,1956.0
2021-09-14 10:45:00,563.41,564.17,563.04,563.5,7204.0,550.0069,550.7489,549.6457,550.0948,7204.0
2021-09-14 10:50:00,563.23,564.1,563.07,563.68,7260.0,549.8312,550.6805,549.675,550.2705,7260.0
2021-09-14 10:55:00,563.84,564.0,563.27,563.64,7155.0,550.4267,550.5829,549.8703,550.2315,7155.0
2021-09-14 11:00:00,563.87,564.87,563.87,564.4,6450.0,550.456,551.4322,550.456,550.9734,6450.0
2021-09-14 11:05:00,564.54,566.51,564.54,565.8,12376.0,551.1101,553.0332,551.1101,552.3401,12376.0
2021-09-14 11:10:00,565.94,566.6,565.93,566.08,2536.0,552.4768,553.1211,552.467,552.6134,2536.0
2021-09-14 11:15:00,566.5,566.94,566.23,566.69,3963.0,553.0234,553.453,552.7599,553.2089,3963.0
2021-09-14 11:20:00,567.0,567.56,566.94,567.24,7237.0,553.5115,554.0582,553.453,553.7458,7237.0
2021-09-14 11:25:00,567.05,567.25,566.72,566.93,6911.0,553.5604,553.7556,553.2382,553.4432,6911.0
2021-09-14 11:30:00,567.25,567.27,566.94,567.15,4694.0,553.7556,553.7751,553.453,553.658,4694.0
2021-09-14 11:35:00,567.06,568.5,566.85,568.5,4866.0,553.5701,554.9759,553.3651,554.9759,4866.0
2021-09-14 11:40:00,568.64,568.73,568.52,568.52,2950.0,555.1125,555.2004,554.9954,554.9954,2950.0
2021-09-14 11:45:00,568.77,569.99,568.76,569.99,2700.0,555.2394,556.4304,555.2297,556.4304,2700.0
2021-09-14 11:50:00,569.98,570.22,569.69,569.78,6884.0,556.4207,556.6549,556.1376,556.2254,6884.0
2021-09-14 11:55:00,569.93,570.52,569.93,570.52,5035.0,556.3718,556.9478,556.3718,556.9478,5035.0
2021-09-14 12:00:00,570.61,570.86,569.96,570.23,7027.0,557.0357,557.2797,556.4011,556.6647,7027.0
2021-09-14 12:05:00,570.25,570.73,569.98,570.55,4004.0,556.6842,557.1528,556.4207,556.9771,4004.0
2021-09-14 12:10:00,570.67,571.16,570.3,570.96,4843.0,557.0942,557.5726,556.733,557.3773,4843.0
2021-09-14 12:15:00,571.2,571.21,570.47,570.54,4330.0,557.6116,557.6214,556.899,556.9673,4330.0
2021-09-14 12:20:00,570.55,570.93,570.46,570.8,2070.0,556.9771,557.3481,556.8892,557.2211,2070.0
2021-09-14 12:25:00,570.99,570.99,570.16,570.46,3292.0,557.4066,557.4066,556.5964,556.8892,3292.0
2021-09-14 12:30:00,570.35,570.35,569.86,569.99,2500.0,556.7819,556.7819,556.3035,556.4304,2500.0
2021-09-14 12:35:00,570.02,570.63,570.02,570.11,3922.0,556.4597,557.0552,556.4597,556.5476,3922.0
2021-09-14 12:40:00,570.09,570.09,569.21,569.66,3917.0,556.528,556.528,555.669,556.1083,3917.0
2021-09-14 12:45:00,569.43,569.79,569.43,569.71,2200.0,555.8837,556.2352,555.8837,556.1571,2200.0
2021-09-14 12:50:00,569.58,570.12,569.42,569.78,2930.0,556.0302,556.5573,555.874,556.2254,2930.0
2021-09-14 12:55:00,569.78,569.91,569.45,569.66,3615.0,556.2254,556.3523,555.9033,556.1083,3615.0
2021-09-14 13:00:00,569.86,570.06,569.57,569.62,3702.0,556.3035,556.4987,556.0204,556.0692,3702.0
2021-09-14 13:05:00,569.68,569.68,569.03,569.09,3629.0,556.1278,556.1278,555.4933,555.5518,3629.0
2021-09-14 13:10:00,569.0,569.36,568.84,569.15,8155.0,555.464,555.8154,555.3078,555.6104,8155.0
2021-09-14 13:15:00,569.35,569.64,569.14,569.45,5315.0,555.8056,556.0887,555.6006,555.9033,5315.0
2021-09-14 13:20:00,569.47,569.47,568.81,569.25,5042.0,555.9228,555.9228,555.2785,555.708,5042.0
2021-09-14 13:25:00,569.5,569.5,568.95,568.95,4962.0,555.9521,555.9521,555.4152,555.4152,4962.0
2021-09-14 13:30:00,568.95,569.31,568.54,568.54,7083.0,555.4152,555.7666,555.0149,555.0149,7083.0
2021-09-14 13:35:00,568.55,569.19,568.55,569.07,1600.0,555.0247,555.6494,555.0247,555.5323,1600.0
2021-09-14 13:40:00,569.08,569.46,569.03,569.36,2825.0,555.5421,555.913,555.4933,555.8154,2825.0
2021-09-14 13:45:00,569.43,569.6,569.38,569.6,917.0,555.8837,556.0497,555.8349,556.0497,917.0
2021-09-14 13:50:00,569.75,570.17,569.73,569.89,3317.0,556.1961,556.6061,556.1766,556.3328,3317.0
2021-09-14 13:55:00,569.84,570.13,569.79,570.02,3941.0,556.284,556.5671,556.2352,556.4597,3941.0
2021-09-14 14:00:00,569.91,570.01,569.66,569.78,3926.0,556.3523,556.4499,556.1083,556.2254,3926.0
2021-09-14 14:05:00,569.82,570.43,569.82,569.82,3016.0,556.2645,556.8599,556.2645,556.2645,3016.0
2021-09-14 14:10:00,569.7,569.78,569.22,569.36,1500.0,556.1473,556.2254,555.6787,555.8154,1500.0
2021-09-14 14:15:00,569.17,569.35,568.8,568.8,1750.0,555.6299,555.8056,555.2687,555.2687,1750.0
2021-09-14 14:20:00,568.51,568.82,568.49,568.68,1626.0,554.9856,555.2882,554.9661,555.1516,1626.0
2021-09-14 14:25:00,568.72,569.0,568.65,568.73,3700.0,555.1906,555.464,555.1223,555.2004,3700.0
2021-09-14 14:30:00,568.61,568.95,568.56,568.8,4109.0,555.0832,555.4152,555.0344,555.2687,4109.0
2021-09-14 14:35:00,568.67,569.2,568.58,568.67,5637.0,555.1418,555.6592,555.054,555.1418,5637.0
2021-09-14 14:40:00,568.73,568.98,568.56,568.56,2980.0,555.2004,555.4444,555.0344,555.0344,2980.0
2021-09-14 14:45:00,568.62,568.62,567.71,567.71,3987.0,555.093,555.093,554.2047,554.2047,3987.0
2021-09-14 14:50:00,567.57,568.33,567.57,568.32,4736.0,554.068,554.8099,554.068,554.8001,4736.0
2021-09-14 14:55:00,568.43,568.92,568.43,568.85,4569.0,554.9075,555.3859,554.9075,555.3175,4569.0
2021-09-14 15:00:00,568.97,568.97,568.34,568.49,3194.0,555.4347,555.4347,554.8197,554.9661,3194.0
2021-09-14 15:05:00,568.43,568.83,568.31,568.57,4504.0,554.9075,555.298,554.7904,555.0442,4504.0
2021-09-14 15:10:00,568.46,568.84,568.14,568.18,2300.0,554.9368,555.3078,554.6244,554.6635,2300.0
2021-09-14 15:15:00,568.1,568.19,567.5,567.79,5004.0,554.5854,554.6732,553.9996,554.2828,5004.0
2021-09-14 15:20:00,567.53,568.21,567.53,567.81,4150.0,554.0289,554.6928,554.0289,554.3023,4150.0
2021-09-14 15:25:00,567.89,568.22,567.61,567.61,4264.0,554.3804,554.7025,554.107,554.107,4264.0
2021-09-14 15:30:00,567.77,567.78,566.83,567.48,9981.0,554.2632,554.273,553.3456,553.9801,9981.0
2021-09-14 15:35:00,567.34,567.65,566.95,567.35,10746.0,553.8435,554.1461,553.4627,553.8532,10746.0
2021-09-14 15:40:00,567.19,567.59,567.01,567.01,9424.0,553.697,554.0875,553.5213,553.5213,9424.0
2021-09-14 15:45:00,567.05,567.53,566.31,566.64,10968.0,553.5604,554.0289,552.838,553.1601,10968.0
2021-09-14 15:50:00,566.55,568.26,566.01,567.27,34031.0,553.0722,554.7416,552.5451,553.7751,34031.0
2021-09-14 15:55:00,567.49,568.79,567.49,568.28,73732.0,553.9899,555.259,553.9899,554.7611,73732.0
2021-09-15 09:30:00,570.0,570.56,567.52,568.29,20689.0,556.4402,556.9869,554.0192,554.7709,20689.0
2021-09-15 09:35:00,568.29,568.45,566.62,567.34,6294.0,554.7709,554.927,553.1406,553.8435,6294.0
2021-09-15 09:40:00,566.91,567.1,565.38,566.34,7027.0,553.4237,553.6092,551.9301,552.8672,7027.0
2021-09-15 09:45:00,566.64,567.81,566.39,567.59,5689.0,553.1601,554.3023,552.9161,554.0875,5689.0
2021-09-15 09:50:00,567.2,567.2,566.22,566.31,3239.0,553.7068,553.7068,552.7501,552.838,3239.0
2021-09-15 09:55:00,566.54,567.99,566.54,567.74,3765.0,553.0625,554.478,553.0625,554.2339,3765.0
2021-09-15 10:00:00,567.79,568.25,567.01,567.66,5321.0,554.2828,554.7318,553.5213,554.1558,5321.0
2021-09-15 10:05:00,567.56,568.3,567.56,567.95,3170.0,554.0582,554.7806,554.0582,554.4389,3170.0
2021-09-15 10:10:00,567.8,567.8,565.37,565.74,5325.0,554.2925,554.2925,551.9203,552.2815,5325.0
2021-09-15 10:15:00,565.63,567.14,565.33,567.14,3626.0,552.1741,553.6482,551.8813,553.6482,3626.0
2021-09-15 10:20:00,567.49,568.06,567.21,567.87,2593.0,553.9899,554.5463,553.7165,554.3608,2593.0
2021-09-15 10:25:00,567.72,568.35,567.72,568.35,2749.0,554.2144,554.8294,554.2144,554.8294,2749.0
2021-09-15 10:30:00,568.02,569.38,567.75,569.35,5346.0,554.5073,555.8349,554.2437,555.8056,5346.0
2021-09-15 10:35:00,569.59,570.57,569.39,570.42,8841.0,556.0399,556.9966,555.8447,556.8502,8841.0
2021-09-15 10:40:00,570.3,570.3,569.41,569.75,5441.0,556.733,556.733,555.8642,556.1961,5441.0
2021-09-15 10:45:00,570.19,570.74,569.9,570.18,3986.0,556.6257,557.1626,556.3426,556.6159,3986.0
2021-09-15 10:50:00,570.26,570.27,569.51,569.53,4413.0,556.694,556.7038,555.9618,555.9814,4413.0
2021-09-15 10:55:00,569.0,569.66,568.97,569.23,8231.0,555.464,556.1083,555.4347,555.6885,8231.0
2021-09-15 11:00:00,569.29,569.29,568.4,568.4,5528.0,555.7471,555.7471,554.8782,554.8782,5528.0
2021-09-15 11:05:00,568.27,568.4,567.66,567.93,3320.0,554.7513,554.8782,554.1558,554.4194,3320.0
2021-09-15 11:10:00,567.79,567.97,567.5,567.5,4046.0,554.2828,554.4585,553.9996,553.9996,4046.0
2021-09-15 11:15:00,567.37,567.59,566.68,566.76,1600.0,553.8727,554.0875,553.1992,553.2773,1600.0
2021-09-15 11:20:00,566.5,566.85,566.21,566.21,4920.0,553.0234,553.3651,552.7403,552.7403,4920.0
2021-09-15 11:25:00,566.29,566.58,565.66,565.69,17641.0,552.8184,553.1015,552.2034,552.2327,17641.0
2021-09-15 11:30:00,565.57,565.71,564.72,565.15,8350.0,552.1156,552.2522,551.2858,551.7056,8350.0
2021-09-15 11:35:00,565.3,566.11,565.29,565.48,4162.0,551.852,552.6427,551.8422,552.0277,4162.0
2021-09-15 11:40:00,565.49,565.61,564.87,565.21,4637.0,552.0375,552.1546,551.4322,551.7641,4637.0
2021-09-15 11:45:00,565.13,565.14,564.59,564.77,2550.0,551.686,551.6958,551.1589,551.3346,2550.0
2021-09-15 11:50:00,564.67,565.11,564.64,565.11,5398.0,551.237,551.6665,551.2077,551.6665,5398.0
2021-09-15 11:55:00,565.21,565.48,564.94,565.32,7876.0,551.7641,552.0277,551.5005,551.8715,7876.0
2021-09-15 12:00:00,565.27,565.42,565.07,565.28,2230.0,551.8227,551.9691,551.6275,551.8325,2230.0
2021-09-15 12:05:00,565.26,565.35,565.11,565.29,3906.0,551.8129,551.9008,551.6665,551.8422,3906.0
2021-09-15 12:10:00,565.34,565.35,564.99,565.0,3266.0,551.891,551.9008,551.5494,551.5591,3266.0
2021-09-15 12:15:00,565.23,565.68,565.23,565.36,3115.0,551.7837,552.2229,551.7837,551.9106,3115.0
2021-09-15 12:20:00,565.27,565.98,565.26,565.98,5860.0,551.8227,552.5158,551.8129,552.5158,5860.0
2021-09-15 12:25:00,566.0,566.6,566.0,566.27,8994.0,552.5353,553.1211,552.5353,552.7989,8994.0
2021-09-15 12:30:00,566.43,566.63,566.24,566.29,3535.0,552.9551,553.1503,552.7696,552.8184,3535.0
2021-09-15 12:35:00,566.28,566.42,566.08,566.36,8035.0,552.8087,552.9453,552.6134,552.8868,8035.0
2021-09-15 12:40:00,566.36,567.99,566.36,567.59,4281.0,552.8868,554.478,552.8868,554.0875,4281.0
2021-09-15 12:45:00,567.75,567.93,567.51,567.51,2579.0,554.2437,554.4194,554.0094,554.0094,2579.0
2021-09-15 12:50:00,567.55,567.59,567.19,567.41,5125.0,554.0485,554.0875,553.697,553.9118,5125.0
2021-09-15 12:55:00,567.58,568.44,567.46,568.44,2225.0,554.0777,554.9173,553.9606,554.9173,2225.0
2021-09-15 13:00:00,568.27,568.52,567.86,568.2,3123.0,554.7513,554.9954,554.3511,554.683,3123.0
2021-09-15 13:05:00,568.39,568.73,568.17,568.17,4491.0,554.8685,555.2004,554.6537,554.6537,4491.0
2021-09-15 13:10:00,568.21,568.38,567.97,568.24,2404.0,554.6928,554.8587,554.4585,554.722,2404.0
2021-09-15 13:15:00,568.35,568.42,568.11,568.31,1600.0,554.8294,554.8978,554.5951,554.7904,1600.0
2021-09-15 13:20:00,568.28,568.61,568.28,568.61,5073.0,554.7611,555.0832,554.7611,555.0832,5073.0
2021-09-15 13:25:00,568.87,569.0,568.74,568.93,1527.0,555.3371,555.464,555.2102,555.3956,1527.0
2021-09-15 13:30:00,568.8,569.1,568.68,569.09,1625.0,555.2687,555.5616,555.1516,555.5518,1625.0
2021-09-15 13:35:00,568.91,569.19,568.75,569.15,2090.0,555.3761,555.6494,555.2199,555.6104,2090.0
2021-09-15 13:40:00,569.14,569.32,569.05,569.31,1894.0,555.6006,555.7764,555.5128,555.7666,1894.0
2021-09-15 13:45:00,569.28,569.47,569.24,569.25,2484.0,555.7373,555.9228,555.6983,555.708,2484.0
2021-09-15 13:50:00,569.13,569.74,569.13,569.74,1900.0,555.5909,556.1864,555.5909,556.1864,1900.0
2021-09-15 13:55:00,569.74,569.74,569.46,569.48,1800.0,556.1864,556.1864,555.913,555.9325,1800.0
2021-09-15 14:00:00,569.58,569.58,569.44,569.51,3982.0,556.0302,556.0302,555.8935,555.9618,3982.0
2021-09-15 14:05:00,569.52,570.0,569.52,570.0,3029.0,555.9716,556.4402,555.9716,556.4402,3029.0
2021-09-15 14:10:00,570.02,570.33,569.49,569.62,3050.0,556.4597,556.7623,555.9423,556.0692,3050.0
2021-09-15 14:15:00,569.72,569.87,569.57,569.57,1999.0,556.1668,556.3133,556.0204,556.0204,1999.0
2021-09-15 14:20:00,569.66,569.86,569.22,569.47,3097.0,556.1083,556.3035,555.6787,555.9228,3097.0
2021-09-15 14:25:00,569.53,569.57,569.29,569.31,2644.0,555.9814,556.0204,555.7471,555.7666,2644.0
2021-09-15 14:30:00,569.29,569.72,569.27,569.72,1012.0,555.7471,556.1668,555.7275,556.1668,1012.0
2021-09-15 14:35:00,569.88,570.16,569.82,569.85,2275.0,556.323,556.5964,556.2645,556.2937,2275.0
2021-09-15 14:40:00,569.91,569.91,569.67,569.7,1200.0,556.3523,556.3523,556.118,556.1473,1200.0
2021-09-15 14:45:00,569.78,570.23,569.75,570.23,11805.0,556.2254,556.6647,556.1961,556.6647,11805.0
2021-09-15 14:50:00,570.29,570.58,570.2,570.5,3008.0,556.7233,557.0064,556.6354,556.9283,3008.0
2021-09-15 14:55:00,570.49,570.72,570.48,570.6,1908.0,556.9185,557.143,556.9088,557.0259,1908.0
2021-09-15 15:00:00,570.58,570.58,569.89,570.47,6074.0,557.0064,557.0064,556.3328,556.899,6074.0
2021-09-15 15:05:00,570.49,570.67,570.44,570.67,1805.0,556.9185,557.0942,556.8697,557.0942,1805.0
2021-09-15 15:10:00,570.77,571.29,570.64,571.29,5554.0,557.1919,557.6995,557.065,557.6995,5554.0
2021-09-15 15:15:00,571.26,571.36,571.04,571.28,4321.0,557.6702,557.7678,557.4554,557.6897,4321.0
2021-09-15 15:20:00,571.23,571.24,570.78,570.98,5840.0,557.6409,557.6507,557.2016,557.3969,5840.0
2021-09-15 15:25:00,571.11,571.12,570.69,570.85,5332.0,557.5238,557.5335,557.1138,557.27,5332.0
2021-09-15 15:30:00,570.92,571.15,570.69,570.76,5300.0,557.3383,557.5628,557.1138,557.1821,5300.0
2021-09-15 15:35:00,570.69,571.33,570.62,571.06,7061.0,557.1138,557.7385,557.0454,557.475,7061.0
2021-09-15 15:40:00,571.11,571.17,570.85,570.96,5716.0,557.5238,557.5823,557.27,557.3773,5716.0
2021-09-15 15:45:00,570.97,571.22,570.79,570.86,8179.0,557.3871,557.6312,557.2114,557.2797,8179.0
2021-09-15 15:50:00,570.93,571.97,570.93,571.97,23562.0,557.3481,558.3633,557.3481,558.3633,23562.0
2021-09-15 15:55:00,572.12,572.38,571.36,572.11,41048.0,558.5097,558.7636,557.7678,558.5,41048.0
2021-09-16 09:30:00,571.49,572.43,570.08,571.29,19215.0,557.8947,558.8124,556.5183,557.6995,19215.0
2021-09-16 09:35:00,571.75,571.85,570.52,571.58,2984.0,558.1485,558.2462,556.9478,557.9826,2984.0
2021-09-16 09:40:00,570.59,570.62,569.41,569.88,3402.0,557.0161,557.0454,555.8642,556.323,3402.0
2021-09-16 09:45:00,570.26,570.81,570.02,570.44,2268.0,556.694,557.2309,556.4597,556.8697,2268.0
2021-09-16 09:50:00,570.01,570.6,569.79,570.0,3700.0,556.4499,557.0259,556.2352,556.4402,3700.0
2021-09-16 09:55:00,569.61,571.26,569.27,571.26,4382.0,556.0595,557.6702,555.7275,557.6702,4382.0
2021-09-16 10:00:00,571.09,571.09,569.93,570.63,8190.0,557.5042,557.5042,556.3718,557.0552,8190.0
2021-09-16 10:05:00,570.76,571.95,570.58,571.88,6675.0,557.1821,558.3438,557.0064,558.2755,6675.0
2021-09-16 10:10:00,571.9,572.14,571.49,571.9,9100.0,558.295,558.5293,557.8947,558.295,9100.0
2021-09-16 10:15:00,571.78,571.78,570.17,570.32,3221.0,558.1778,558.1778,556.6061,556.7526,3221.0
2021-09-16 10:20:00,569.82,570.46,569.82,570.0,2064.0,556.2645,556.8892,556.2645,556.4402,2064.0
2021-09-16 10:25:00,569.99,570.16,569.57,570.09,1324.0,556.4304,556.5964,556.0204,556.528,1324.0
2021-09-16 10:30:00,570.26,571.12,570.09,571.03,8319.0,556.694,557.5335,556.528,557.4457,8319.0
2021-09-16 10:35:00,571.1,571.63,570.76,571.63,5776.0,557.514,558.0314,557.1821,558.0314,5776.0
2021-09-16 10:40:00,571.32,571.32,570.27,570.78,6970.0,557.7288,557.7288,556.7038,557.2016,6970.0
2021-09-16 10:45:00,570.65,571.27,570.4,571.08,2984.0,557.0747,557.68,556.8307,557.4945,2984.0
2021-09-16 10:50:00,570.89,570.89,569.9,570.01,4462.0,557.309,557.309,556.3426,556.4499,4462.0
2021-09-16 10:55:00,569.94,570.03,569.38,570.03,1900.0,556.3816,556.4695,555.8349,556.4695,1900.0
2021-09-16 11:00:00,570.14,570.14,569.41,569.41,2659.0,556.5768,556.5768,555.8642,555.8642,2659.0
2021-09-16 11:05:00,569.23,569.89,568.91,569.74,9354.0,555.6885,556.3328,555.3761,556.1864,9354.0
2021-09-16 11:10:00,569.72,569.89,569.05,569.2,2569.0,556.1668,556.3328,555.5128,555.6592,2569.0
2021-09-16 11:15:00,568.47,568.47,568.11,568.33,1950.0,554.9466,554.9466,554.5951,554.8099,1950.0
2021-09-16 11:20:00,568.17,568.95,567.94,568.95,2642.0,554.6537,555.4152,554.4292,555.4152,2642.0
2021-09-16 11:25:00,568.99,569.11,568.57,568.57,6497.0,555.4542,555.5713,555.0442,555.0442,6497.0
2021-09-16 11:30:00,568.59,568.78,568.43,568.59,5721.0,555.0637,555.2492,554.9075,555.0637,5721.0
2021-09-16 11:35:00,568.16,568.78,567.98,568.78,2100.0,554.6439,555.2492,554.4682,555.2492,2100.0
2021-09-16 11:40:00,568.78,569.23,568.78,569.02,1491.0,555.2492,555.6885,555.2492,555.4835,1491.0
2021-09-16 11:45:00,568.83,569.87,568.83,569.87,2648.0,555.298,556.3133,555.298,556.3133,2648.0
2021-09-16 11:50:00,569.74,569.76,569.37,569.4,3458.0,556.1864,556.2059,555.8252,555.8545,3458.0
2021-09-16 11:55:00,569.2,569.52,568.85,569.52,2721.0,555.6592,555.9716,555.3175,555.9716,2721.0
2021-09-16 12:00:00,569.48,569.57,569.09,569.09,2830.0,555.9325,556.0204,555.5518,555.5518,2830.0
2021-09-16 12:05:00,569.27,569.61,569.27,569.5,2100.0,555.7275,556.0595,555.7275,555.9521,2100.0
2021-09-16 12:10:00,569.4,569.51,569.34,569.5,2454.0,555.8545,555.9618,555.7959,555.9521,2454.0
2021-09-16 12:15:00,569.38,569.55,569.28,569.55,4998.0,555.8349,556.0009,555.7373,556.0009,4998.0
2021-09-16 12:20:00,569.42,569.62,569.22,569.5,5567.0,555.874,556.0692,555.6787,555.9521,5567.0
2021-09-16 12:25:00,569.4,569.45,569.11,569.28,2300.0,555.8545,555.9033,555.5713,555.7373,2300.0
2021-09-16 12:30:00,569.25,569.43,569.25,569.25,1200.0,555.708,555.8837,555.708,555.708,1200.0
2021-09-16 12:35:00,569.25,569.37,569.11,569.12,3660.0,555.708,555.8252,555.5713,555.5811,3660.0
2021-09-16 12:40:00,569.0,569.48,569.0,569.39,5662.0,555.464,555.9325,555.464,555.8447,5662.0
2021-09-16 12:45:00,569.41,569.43,569.0,569.11,4325.0,555.8642,555.8837,555.464,555.5713,4325.0
2021-09-16 12:50:00,569.25,569.25,568.59,568.95,2115.0,555.708,555.708,555.0637,555.4152,2115.0
2021-09-16 12:55:00,568.95,569.41,568.83,569.29,2449.0,555.4152,555.8642,555.298,555.7471,2449.0
2021-09-16 13:00:00,569.19,569.26,568.83,568.89,3679.0,555.6494,555.7178,555.298,555.3566,3679.0
2021-09-16 13:05:00,568.96,569.26,568.96,569.05,4467.0,555.4249,555.7178,555.4249,555.5128,4467.0
2021-09-16 13:10:00,569.05,569.75,569.05,569.69,4937.0,555.5128,556.1961,555.5128,556.1376,4937.0
2021-09-16 13:15:00,569.83,569.85,569.18,569.7,5532.0,556.2742,556.2937,555.6397,556.1473,5532.0
2021-09-16 13:20:00,569.75,569.75,569.45,569.57,2180.0,556.1961,556.1961,555.9033,556.0204,2180.0
2021-09-16 13:25:00,569.67,569.96,569.67,569.78,2330.0,556.118,556.4011,556.118,556.2254,2330.0
2021-09-16 13:30:00,569.86,569.9,569.45,569.5,6363.0,556.3035,556.3426,555.9033,555.9521,6363.0
2021-09-16 13:35:00,569.65,569.72,569.29,569.33,6187.0,556.0985,556.1668,555.7471,555.7861,6187.0
2021-09-16 13:40:00,569.34,569.51,569.19,569.51,11815.0,555.7959,555.9618,555.6494,555.9618,11815.0
2021-09-16 13:45:00,569.47,570.55,569.46,570.5,8722.0,555.9228,556.9771,555.913,556.9283,8722.0
2021-09-16 13:50:00,570.75,572.3,570.75,572.16,3817.0,557.1723,558.6855,557.1723,558.5488,3817.0
2021-09-16 13:55:00,572.6,573.52,572.49,573.47,6603.0,558.9783,559.8764,558.8709,559.8276,6603.0
2021-09-16 14:00:00,573.2,573.6,573.19,573.5,800.0,559.5641,559.9545,559.5543,559.8569,800.0
2021-09-16 14:05:00,573.62,573.86,573.5,573.81,2784.0,559.9741,560.2084,559.8569,560.1595,2784.0
2021-09-16 14:10:00,573.95,574.41,573.72,573.83,3790.0,560.2962,560.7453,560.0717,560.1791,3790.0
2021-09-16 14:15:00,574.0,574.0,573.74,573.8,3500.0,560.345,560.345,560.0912,560.1498,3500.0
2021-09-16 14:20:00,573.91,573.95,573.5,573.58,3413.0,560.2572,560.2962,559.8569,559.935,3413.0
2021-09-16 14:25:00,573.54,573.67,572.75,573.08,19421.0,559.896,560.0229,559.1248,559.4469,19421.0
2021-09-16 14:30:00,573.23,573.53,573.22,573.22,3912.0,559.5933,559.8862,559.5836,559.5836,3912.0
2021-09-16 14:35:00,573.38,573.52,573.11,573.34,3504.0,559.7398,559.8764,559.4762,559.7007,3504.0
2021-09-16 14:40:00,573.18,573.18,572.94,573.0,1638.0,559.5445,559.5445,559.3102,559.3688,1638.0
2021-09-16 14:45:00,573.11,573.12,572.52,573.11,6615.0,559.4762,559.486,558.9002,559.4762,6615.0
2021-09-16 14:50:00,573.05,573.39,572.97,573.07,5699.0,559.4176,559.7495,559.3395,559.4371,5699.0
2021-09-16 14:55:00,573.07,573.25,572.97,573.0,9501.0,559.4371,559.6129,559.3395,559.3688,9501.0
2021-09-16 15:00:00,572.9,573.3,572.9,573.27,14657.0,559.2712,559.6617,559.2712,559.6324,14657.0
2021-09-16 15:05:00,573.32,574.07,573.23,573.82,17436.0,559.6812,560.4134,559.5933,560.1693,17436.0
2021-09-16 15:10:00,573.8,574.29,573.79,574.18,9326.0,560.1498,560.6281,560.14,560.5207,9326.0
2021-09-16 15:15:00,574.23,574.23,573.25,573.29,4130.0,560.5695,560.5695,559.6129,559.6519,4130.0
2021-09-16 15:20:00,573.5,573.74,573.23,573.72,2914.0,559.8569,560.0912,559.5933,560.0717,2914.0
2021-09-16 15:25:00,573.87,573.99,573.52,573.52,2122.0,560.2181,560.3353,559.8764,559.8764,2122.0
2021-09-16 15:30:00,573.62,574.06,573.57,573.96,9379.0,559.9741,560.4036,559.9252,560.306,9379.0
2021-09-16 15:35:00,573.96,574.72,573.67,574.59,7665.0,560.306,561.0479,560.0229,560.921,7665.0
2021-09-16 15:40:00,574.56,574.56,574.16,574.5,8040.0,560.8917,560.8917,560.5012,560.8331,8040.0
2021-09-16 15:45:00,574.51,574.61,574.06,574.15,9039.0,560.8429,560.9405,560.4036,560.4915,9039.0
2021-09-16 15:50:00,574.19,574.27,572.78,572.78,24532.0,560.5305,560.6086,559.154,559.154,24532.0
2021-09-16 15:55:00,572.1,573.61,572.1,573.02,48998.0,558.4902,559.9643,558.4902,559.3883,48998.0
2021-09-17 09:30:00,572.06,572.84,570.26,570.91,210943.0,558.4512,559.2126,556.694,557.3285,210943.0
2021-09-17 09:35:00,570.27,570.41,568.63,568.76,5605.0,556.7038,556.8404,555.1028,555.2297,5605.0
2021-09-17 09:40:00,568.44,570.1,568.44,569.76,17724.0,554.9173,556.5378,554.9173,556.2059,17724.0
2021-09-17 09:45:00,569.4,570.82,568.93,569.31,5397.0,555.8545,557.2407,555.3956,555.7666,5397.0
2021-09-17 09:50:00,568.94,569.64,568.29,568.57,4220.0,555.4054,556.0887,554.7709,555.0442,4220.0
2021-09-17 09:55:00,568.64,569.14,568.49,568.85,2744.0,555.1125,555.6006,554.9661,555.3175,2744.0
2021-09-17 10:00:00,569.35,569.39,568.46,568.83,23399.0,555.8056,555.8447,554.9368,555.298,23399.0
2021-09-17 10:05:00,568.78,570.17,568.24,570.17,4300.0,555.2492,556.6061,554.722,556.6061,4300.0
2021-09-17 10:10:00,569.97,569.97,568.01,568.01,3557.0,556.4109,556.4109,554.4975,554.4975,3557.0
2021-09-17 10:15:00,568.2,568.53,567.7,568.47,5674.0,554.683,555.0051,554.1949,554.9466,5674.0
2021-09-17 10:20:00,568.09,568.09,567.51,567.54,4934.0,554.5756,554.5756,554.0094,554.0387,4934.0
2021-09-17 10:25:00,567.32,569.07,567.1,569.03,4539.0,553.8239,555.5323,553.6092,555.4933,4539.0
2021-09-17 10:30:00,568.8,568.8,567.33,567.77,6961.0,555.2687,555.2687,553.8337,554.2632,6961.0
2021-09-17 10:35:00,567.72,567.79,566.08,566.31,5564.0,554.2144,554.2828,552.6134,552.838,5564.0
2021-09-17 10:40:00,565.8,566.34,565.8,566.2,2900.0,552.3401,552.8672,552.3401,552.7306,2900.0
2021-09-17 10:45:00,566.11,566.11,565.34,565.92,5090.0,552.6427,552.6427,551.891,552.4572,5090.0
2021-09-17 10:50:00,565.95,566.3,565.51,566.3,2410.0,552.4865,552.8282,552.057,552.8282,2410.0
2021-09-17 10:55:00,566.35,566.5,565.49,565.69,2719.0,552.877,553.0234,552.0375,552.2327,2719.0
2021-09-17 11:00:00,565.59,565.97,565.09,565.09,1744.0,552.1351,552.506,551.647,551.647,1744.0
2021-09-17 11:05:00,565.18,566.74,565.18,566.64,3984.0,551.7348,553.2577,551.7348,553.1601,3984.0
2021-09-17 11:10:00,566.02,567.41,565.79,567.41,5787.0,552.5549,553.9118,552.3303,553.9118,5787.0
2021-09-17 11:15:00,567.27,567.61,566.32,566.75,6924.0,553.7751,554.107,552.8477,553.2675,6924.0
2021-09-17 11:20:00,566.63,566.76,566.23,566.45,2800.0,553.1503,553.2773,552.7599,552.9746,2800.0
2021-09-17 11:25:00,566.5,566.7,565.38,565.38,3707.0,553.0234,553.2187,551.9301,551.9301,3707.0
2021-09-17 11:30:00,565.37,565.37,563.29,563.94,13622.0,551.9203,551.9203,549.8898,550.5243,13622.0
2021-09-17 11:35:00,564.01,564.07,563.0,563.36,4636.0,550.5927,550.6512,549.6067,549.9581,4636.0
2021-09-17 11:40:00,563.55,563.84,562.88,563.63,6650.0,550.1436,550.4267,549.4896,550.2217,6650.0
2021-09-17 11:45:00,563.66,564.19,563.56,563.99,2211.0,550.251,550.7684,550.1534,550.5731,2211.0
2021-09-17 11:50:00,564.06,564.16,562.87,562.88,3553.0,550.6415,550.7391,549.4798,549.4896,3553.0
2021-09-17 11:55:00,562.84,564.17,562.1,563.78,19714.0,549.4505,550.7489,548.7281,550.3681,19714.0
2021-09-17 12:00:00,563.81,564.43,563.53,564.17,4996.0,550.3974,551.0027,550.1241,550.7489,4996.0
2021-09-17 12:05:00,564.28,564.91,564.14,564.82,6943.0,550.8563,551.4713,550.7196,551.3834,6943.0
2021-09-17 12:10:00,565.0,565.34,564.52,564.68,5447.0,551.5591,551.891,551.0905,551.2467,5447.0
2021-09-17 12:15:00,564.68,564.78,564.37,564.45,2474.0,551.2467,551.3444,550.9441,551.0222,2474.0
2021-09-17 12:20:00,564.46,565.07,564.45,565.07,3901.0,551.032,551.6275,551.0222,551.6275,3901.0
2021-09-17 12:25:00,565.17,565.17,564.22,564.44,3050.0,551.7251,551.7251,550.7977,551.0124,3050.0
2021-09-17 12:30:00,564.57,564.59,564.08,564.14,6013.0,551.1394,551.1589,550.661,550.7196,6013.0
2021-09-17 12:35:00,564.32,564.59,563.68,564.18,5900.0,550.8953,551.1589,550.2705,550.7586,5900.0
2021-09-17 12:40:00,564.3,564.52,563.85,563.94,3701.0,550.8758,551.0905,550.4365,550.5243,3701.0
2021-09-17 12:45:00,564.12,564.34,564.12,564.29,2400.0,550.7001,550.9148,550.7001,550.866,2400.0
2021-09-17 12:50:00,564.4,564.65,564.4,564.58,1840.0,550.9734,551.2174,550.9734,551.1491,1840.0
2021-09-17 12:55:00,564.61,564.74,564.18,564.63,2296.0,551.1784,551.3053,550.7586,551.1979,2296.0
2021-09-17 13:00:00,564.16,564.35,563.71,564.14,4010.0,550.7391,550.9246,550.2998,550.7196,4010.0
2021-09-17 13:05:00,564.0,564.36,564.0,564.27,1500.0,550.5829,550.9343,550.5829,550.8465,1500.0
2021-09-17 13:10:00,564.3,564.3,564.0,564.22,2596.0,550.8758,550.8758,550.5829,550.7977,2596.0
2021-09-17 13:15:00,564.01,564.17,563.86,563.89,3356.0,550.5927,550.7489,550.4462,550.4755,3356.0
2021-09-17 13:20:00,563.9,564.01,563.17,563.29,4658.0,550.4853,550.5927,549.7727,549.8898,4658.0
2021-09-17 13:25:00,563.34,563.46,563.01,563.42,3911.0,549.9386,550.0558,549.6165,550.0167,3911.0
2021-09-17 13:30:00,563.54,563.54,562.84,563.31,3799.0,550.1339,550.1339,549.4505,549.9093,3799.0
2021-09-17 13:35:00,563.53,563.53,562.93,563.36,3215.0,550.1241,550.1241,549.5384,549.9581,3215.0
2021-09-17 13:40:00,563.37,563.62,563.16,563.16,7141.0,549.9679,550.212,549.7629,549.7629,7141.0
2021-09-17 13:45:00,563.16,563.21,562.1,562.2,13747.0,549.7629,549.8117,548.7281,548.8257,13747.0
2021-09-17 13:50:00,562.32,562.86,562.29,562.85,4803.0,548.9429,549.47,548.9136,549.4603,4803.0
2021-09-17 13:55:00,562.92,563.22,562.71,562.81,4187.0,549.5286,549.8215,549.3236,549.4212,4187.0
2021-09-17 14:00:00,562.8,563.08,562.2,562.66,13226.0,549.4115,549.6848,548.8257,549.2748,13226.0
2021-09-17 14:05:00,562.91,563.48,562.64,563.32,6281.0,549.5188,550.0753,549.2553,549.9191,6281.0
2021-09-17 14:10:00,563.38,563.53,562.99,563.09,3604.0,549.9777,550.1241,549.5969,549.6946,3604.0
2021-09-17 14:15:00,563.05,563.18,562.7,562.87,3979.0,549.6555,549.7824,549.3138,549.4798,3979.0
2021-09-17 14:20:00,563.04,563.55,562.89,563.55,1891.0,549.6457,550.1436,549.4993,550.1436,1891.0
2021-09-17 14:25:00,563.43,563.64,563.12,563.13,2400.0,550.0265,550.2315,549.7238,549.7336,2400.0
2021-09-17 14:30:00,563.13,563.14,562.8,562.8,3565.0,549.7336,549.7434,549.4115,549.4115,3565.0
2021-09-17 14:35:00,562.81,563.09,562.54,563.09,3485.0,549.4212,549.6946,549.1576,549.6946,3485.0
2021-09-17 14:40:00,563.18,563.56,563.05,563.42,6168.0,549.7824,550.1534,549.6555,550.0167,6168.0
2021-09-17 14:45:00,563.51,563.71,563.02,563.06,4128.0,550.1046,550.2998,549.6262,549.6653,4128.0
2021-09-17 14:50:00,563.05,563.05,562.39,562.62,4198.0,549.6555,549.6555,549.0112,549.2357,4198.0
2021-09-17 14:55:00,562.62,563.09,562.56,563.07,4606.0,549.2357,549.6946,549.1772,549.675,4606.0
2021-09-17 15:00:00,563.19,563.63,563.15,563.5,5860.0,549.7922,550.2217,549.7531,550.0948,5860.0
2021-09-17 15:05:00,563.53,563.53,563.06,563.27,4404.0,550.1241,550.1241,549.6653,549.8703,4404.0
2021-09-17 15:10:00,563.08,563.11,562.67,562.83,6687.0,549.6848,549.7141,549.2846,549.4407,6687.0
2021-09-17 15:15:00,562.76,563.15,562.76,563.01,6436.0,549.3724,549.7531,549.3724,549.6165,6436.0
2021-09-17 15:20:00,562.97,563.52,562.85,563.44,5800.0,549.5774,550.1143,549.4603,550.0362,5800.0
2021-09-17 15:25:00,563.45,563.45,561.93,562.24,11404.0,550.046,550.046,548.5622,548.8648,11404.0
2021-09-17 15:30:00,562.4,563.06,562.38,562.96,4596.0,549.021,549.6653,549.0015,549.5677,4596.0
2021-09-17 15:35:00,562.86,562.9,562.37,562.47,7506.0,549.47,549.5091,548.9917,549.0893,7506.0
2021-09-17 15:40:00,562.42,563.45,562.42,563.23,12253.0,549.0405,550.046,549.0405,549.8312,12253.0
2021-09-17 15:45:00,563.31,563.31,562.03,562.14,9366.0,549.9093,549.9093,548.6598,548.7672,9366.0
2021-09-17 15:50:00,562.25,562.39,560.67,561.54,47751.0,548.8745,549.0112,547.3321,548.1814,47751.0
2021-09-17 15:55:00,561.68,562.67,561.61,561.62,76817.0,548.3181,549.2846,548.2498,548.2595,76817.0
2021-09-20 09:30:00,553.01,557.41,551.01,554.8,31815.0,539.8544,544.1497,537.9019,541.6018,31815.0
2021-09-20 09:35:00,554.76,558.0,554.76,558.0,9148.0,541.5627,544.7256,541.5627,544.7256,9148.0
2021-09-20 09:40:00,558.29,560.0,558.28,559.84,7325.0,545.0087,546.6781,544.999,546.5219,7325.0
2021-09-20 09:45:00,560.08,560.21,556.85,556.85,11583.0,546.7562,546.8831,543.603,543.603,11583.0
2021-09-20 09:50:00,557.04,557.32,555.99,556.91,5901.0,543.7885,544.0618,542.7635,543.6616,5901.0
2021-09-20 09:55:00,556.84,558.22,555.82,557.73,9410.0,543.5932,544.9404,542.5975,544.4621,9410.0
2021-09-20 10:00:00,558.02,558.16,556.05,556.05,6300.0,544.7452,544.8818,542.822,542.822,6300.0
2021-09-20 10:05:00,555.62,555.81,554.43,554.57,9633.0,542.4023,542.5877,541.2406,541.3772,9633.0
2021-09-20 10:10:00,554.85,555.53,554.67,555.03,5717.0,541.6506,542.3144,541.4749,541.8263,5717.0
2021-09-20 10:15:00,554.38,555.1,553.35,553.73,8269.0,541.1918,541.8946,540.1863,540.5572,8269.0
2021-09-20 10:20:00,553.68,554.24,553.09,553.72,5296.0,540.5084,541.0551,539.9325,540.5475,5296.0
2021-09-20 10:25:00,553.31,554.65,553.21,553.82,5334.0,540.1472,541.4553,540.0496,540.6451,5334.0
2021-09-20 10:30:00,554.0,554.7,553.49,554.17,3582.0,540.8208,541.5042,540.3229,540.9868,3582.0
2021-09-20 10:35:00,553.87,555.01,553.76,554.08,5783.0,540.6939,541.8068,540.5865,540.8989,5783.0
2021-09-20 10:40:00,554.01,554.01,552.09,552.09,4259.0,540.8306,540.8306,538.9562,538.9562,4259.0
2021-09-20 10:45:00,551.98,552.61,551.98,552.12,4278.0,538.8489,539.4639,538.8489,538.9855,4278.0
2021-09-20 10:50:00,551.99,553.27,551.52,553.04,5204.0,538.8586,540.1082,538.3998,539.8836,5204.0
2021-09-20 10:55:00,552.98,552.98,551.01,551.93,2713.0,539.8251,539.8251,537.9019,538.8,2713.0
2021-09-20 11:00:00,552.32,553.06,551.7,553.06,6400.0,539.1808,539.9032,538.5755,539.9032,6400.0
2021-09-20 11:05:00,552.75,553.4,552.0,553.24,5793.0,539.6005,540.2351,538.8684,540.0789,5793.0
2021-09-20 11:10:00,553.06,553.95,552.42,553.8,5810.0,539.9032,540.772,539.2784,540.6256,5810.0
2021-09-20 11:15:00,553.61,554.1,553.28,553.96,3040.0,540.4401,540.9184,540.1179,540.7818,3040.0
2021-09-20 11:20:00,554.16,554.46,553.68,554.12,6256.0,540.977,541.2699,540.5084,540.9379,6256.0
2021-09-20 11:25:00,554.53,555.22,554.49,555.22,4384.0,541.3382,542.0118,541.2991,542.0118,4384.0
2021-09-20 11:30:00,555.32,555.62,554.62,554.75,8025.0,542.1094,542.4023,541.4261,541.553,8025.0
2021-09-20 11:35:00,554.85,555.2,554.0,554.15,5789.0,541.6506,541.9923,540.8208,540.9672,5789.0
2021-09-20 11:40:00,554.18,554.6,554.13,554.3,4500.0,540.9965,541.4065,540.9477,541.1137,4500.0
2021-09-20 11:45:00,554.35,555.02,553.96,554.52,5186.0,541.1625,541.8165,540.7818,541.3284,5186.0
2021-09-20 11:50:00,554.41,554.41,553.36,553.42,5251.0,541.221,541.221,540.196,540.2546,5251.0
2021-09-20 11:55:00,553.79,553.79,552.59,552.6,4601.0,540.6158,540.6158,539.4443,539.4541,4601.0
2021-09-20 12:00:00,552.46,552.7,551.94,552.03,3742.0,539.3174,539.5517,538.8098,538.8977,3742.0
2021-09-20 12:05:00,552.16,552.16,551.25,551.25,7673.0,539.0246,539.0246,538.1362,538.1362,7673.0
2021-09-20 12:10:00,551.41,552.14,551.38,551.45,4333.0,538.2924,539.0051,538.2631,538.3315,4333.0
2021-09-20 12:15:00,551.48,551.72,551.15,551.17,3250.0,538.3608,538.595,538.0386,538.0581,3250.0
2021-09-20 12:20:00,551.46,551.47,550.42,551.0,3204.0,538.3412,538.351,537.326,537.8922,3204.0
2021-09-20 12:25:00,550.65,551.66,550.65,551.49,5524.0,537.5505,538.5365,537.5505,538.3705,5524.0
2021-09-20 12:30:00,551.24,552.31,551.13,551.7,3411.0,538.1265,539.171,538.0191,538.5755,3411.0
2021-09-20 12:35:00,551.87,551.89,551.18,551.38,4272.0,538.7415,538.761,538.0679,538.2631,4272.0
2021-09-20 12:40:00,551.64,551.77,551.18,551.38,1720.0,538.5169,538.6439,538.0679,538.2631,1720.0
2021-09-20 12:45:00,551.25,552.38,551.13,551.85,3698.0,538.1362,539.2393,538.0191,538.722,3698.0
2021-09-20 12:50:00,552.03,552.6,552.03,552.26,2050.0,538.8977,539.4541,538.8977,539.1222,2050.0
2021-09-20 12:55:00,552.24,552.71,551.51,551.51,4918.0,539.1027,539.5615,538.39,538.39,4918.0
2021-09-20 13:00:00,551.6,552.35,551.38,551.38,4051.0,538.4779,539.2101,538.2631,538.2631,4051.0
2021-09-20 13:05:00,551.53,551.53,550.32,550.72,6094.0,538.4096,538.4096,537.2283,537.6188,6094.0
2021-09-20 13:10:00,550.49,551.16,550.49,551.12,4324.0,537.3943,538.0484,537.3943,538.0093,4324.0
2021-09-20 13:15:00,551.14,551.51,551.12,551.42,1779.0,538.0288,538.39,538.0093,538.3022,1779.0
2021-09-20 13:20:00,551.76,552.01,551.68,551.88,4586.0,538.6341,538.8781,538.556,538.7512,4586.0
2021-09-20 13:25:00,551.99,552.93,551.78,552.91,2735.0,538.8586,539.7763,538.6536,539.7567,2735.0
2021-09-20 13:30:00,552.79,552.79,552.02,552.02,4617.0,539.6396,539.6396,538.8879,538.8879,4617.0
2021-09-20 13:35:00,552.05,552.57,551.92,552.57,3637.0,538.9172,539.4248,538.7903,539.4248,3637.0
2021-09-20 13:40:00,552.69,552.73,552.11,552.11,7030.0,539.542,539.581,538.9758,538.9758,7030.0
2021-09-20 13:45:00,552.0,552.82,552.0,552.75,3231.0,538.8684,539.6689,538.8684,539.6005,3231.0
2021-09-20 13:50:00,552.84,552.94,552.58,552.59,3851.0,539.6884,539.786,539.4346,539.4443,3851.0
2021-09-20 13:55:00,552.75,552.77,551.96,552.28,6749.0,539.6005,539.6201,538.8293,539.1417,6749.0
2021-09-20 14:00:00,552.42,552.49,551.77,551.93,3254.0,539.2784,539.3467,538.6439,538.8,3254.0
2021-09-20 14:05:00,551.86,552.01,551.07,551.07,3421.0,538.7317,538.8781,537.9605,537.9605,3421.0
2021-09-20 14:10:00,551.2,551.49,550.88,550.94,4200.0,538.0874,538.3705,537.775,537.8336,4200.0
2021-09-20 14:15:00,551.25,551.48,550.94,551.33,4100.0,538.1362,538.3608,537.8336,538.2143,4100.0
2021-09-20 14:20:00,551.33,551.33,550.3,550.37,4158.0,538.2143,538.2143,537.2088,537.2772,4158.0
2021-09-20 14:25:00,550.41,550.86,549.84,550.21,7488.0,537.3162,537.7555,536.7598,537.121,7488.0
2021-09-20 14:30:00,550.21,550.56,549.79,549.98,4219.0,537.121,537.4626,536.711,536.8964,4219.0
2021-09-20 14:35:00,550.18,550.18,549.23,549.67,3710.0,537.0917,537.0917,536.1643,536.5938,3710.0
2021-09-20 14:40:00,549.88,550.09,549.16,549.16,2654.0,536.7988,537.0038,536.0959,536.0959,2654.0
2021-09-20 14:45:00,549.34,550.27,549.29,549.32,2756.0,536.2717,537.1795,536.2229,536.2521,2756.0
2021-09-20 14:50:00,549.44,549.65,548.06,548.41,4460.0,536.3693,536.5743,535.0221,535.3638,4460.0
2021-09-20 14:55:00,548.53,549.99,548.16,548.87,5508.0,535.4809,536.9062,535.1197,535.8128,5508.0
2021-09-20 15:00:00,548.6,549.7,548.6,549.7,6318.0,535.5493,536.6231,535.5493,536.6231,6318.0
2021-09-20 15:05:00,549.58,549.58,548.07,548.41,6055.0,536.506,536.506,535.0319,535.3638,6055.0
2021-09-20 15:10:00,548.48,548.97,548.22,548.24,5001.0,535.4321,535.9105,535.1783,535.1978,5001.0
2021-09-20 15:15:00,548.48,548.62,547.51,548.03,5388.0,535.4321,535.5688,534.4852,534.9928,5388.0
2021-09-20 15:20:00,548.11,549.19,548.11,549.19,4180.0,535.0709,536.1252,535.0709,536.1252,4180.0
2021-09-20 15:25:00,549.31,550.15,548.75,550.04,18280.0,536.2424,537.0624,535.6957,536.955,18280.0
2021-09-20 15:30:00,550.01,551.12,549.72,550.49,6899.0,536.9257,538.0093,536.6426,537.3943,6899.0
2021-09-20 15:35:00,550.55,551.08,550.22,550.35,7399.0,537.4529,537.9703,537.1307,537.2576,7399.0
2021-09-20 15:40:00,550.46,551.62,550.45,551.15,10123.0,537.365,538.4974,537.3553,538.0386,10123.0
2021-09-20 15:45:00,551.22,551.78,550.78,551.37,9331.0,538.1069,538.6536,537.6774,538.2534,9331.0
2021-09-20 15:50:00,551.69,553.62,551.69,552.37,29349.0,538.5658,540.4498,538.5658,539.2296,29349.0
2021-09-20 15:55:00,552.4,555.18,552.4,554.41,74546.0,539.2589,541.9727,539.2589,541.221,74546.0
2021-09-21 09:30:00,560.49,560.49,555.51,557.0,15868.0,547.1564,547.1564,542.2949,543.7494,15868.0
2021-09-21 09:35:00,558.1,558.11,556.01,556.82,2700.0,544.8233,544.833,542.783,543.5737,2700.0
2021-09-21 09:40:00,556.78,557.52,556.08,557.24,5467.0,543.5347,544.2571,542.8513,543.9837,5467.0
2021-09-21 09:45:00,557.63,558.45,557.59,558.36,5127.0,544.3644,545.1649,544.3254,545.0771,5127.0
2021-09-21 09:50:00,558.31,558.99,558.04,558.14,3558.0,545.0283,545.6921,544.7647,544.8623,3558.0
2021-09-21 09:55:00,558.3,558.87,556.5,557.41,6136.0,545.0185,545.575,543.2613,544.1497,6136.0
2021-09-21 10:00:00,557.28,557.74,556.46,556.85,2303.0,544.0228,544.4718,543.2223,543.603,2303.0
2021-09-21 10:05:00,556.86,557.21,554.9,554.98,5709.0,543.6128,543.9544,541.6994,541.7775,5709.0
2021-09-21 10:10:00,554.76,555.36,554.0,555.36,4030.0,541.5627,542.1485,540.8208,542.1485,4030.0
2021-09-21 10:15:00,555.86,556.42,555.46,555.46,3248.0,542.6366,543.1832,542.2461,542.2461,3248.0
2021-09-21 10:20:00,556.53,556.53,554.66,554.66,3124.0,543.2906,543.2906,541.4651,541.4651,3124.0
2021-09-21 10:25:00,555.11,556.12,554.73,556.12,2240.0,541.9044,542.8904,541.5334,542.8904,2240.0
2021-09-21 10:30:00,556.06,556.22,555.18,555.39,3141.0,542.8318,542.988,541.9727,542.1777,3141.0
2021-09-21 10:35:00,555.21,555.5,554.46,555.5,3765.0,542.002,542.2851,541.2699,542.2851,3765.0
2021-09-21 10:40:00,555.72,556.85,555.64,556.85,2490.0,542.4999,543.603,542.4218,543.603,2490.0
2021-09-21 10:45:00,556.72,556.72,554.46,554.56,5600.0,543.4761,543.4761,541.2699,541.3675,5600.0
2021-09-21 10:50:00,554.62,554.65,553.67,553.81,3533.0,541.4261,541.4553,540.4987,540.6353,3533.0
2021-09-21 10:55:00,554.06,554.71,553.89,554.57,3610.0,540.8794,541.5139,540.7134,541.3772,3610.0
2021-09-21 11:00:00,554.57,554.57,553.51,554.09,3578.0,541.3772,541.3772,540.3425,540.9087,3578.0
2021-09-21 11:05:00,554.83,556.33,554.74,556.33,2854.0,541.6311,543.0954,541.5432,543.0954,2854.0
2021-09-21 11:10:00,556.35,557.99,556.26,557.97,3263.0,543.1149,544.7159,543.027,544.6964,3263.0
2021-09-21 11:15:00,558.5,558.62,557.67,557.73,5453.0,545.2138,545.3309,544.4035,544.4621,5453.0
2021-09-21 11:20:00,557.93,558.15,557.45,557.45,2656.0,544.6573,544.8721,544.1887,544.1887,2656.0
2021-09-21 11:25:00,557.55,557.98,557.11,557.3,4671.0,544.2864,544.7061,543.8568,544.0423,4671.0
2021-09-21 11:30:00,557.64,558.43,557.5,558.43,1400.0,544.3742,545.1454,544.2375,545.1454,1400.0
2021-09-21 11:35:00,559.54,559.87,558.57,558.61,2678.0,546.229,546.5512,545.2821,545.3211,2678.0
2021-09-21 11:40:00,558.44,559.31,558.44,558.86,3341.0,545.1552,546.0045,545.1552,545.5652,3341.0
2021-09-21 11:45:00,559.09,559.65,558.43,558.43,3100.0,545.7897,546.3364,545.1454,545.1454,3100.0
2021-09-21 11:50:00,558.51,558.65,557.74,558.26,4700.0,545.2235,545.3602,544.4718,544.9795,4700.0
2021-09-21 11:55:00,558.26,558.41,557.8,557.92,1600.0,544.9795,545.1259,544.5304,544.6475,1600.0
2021-09-21 12:00:00,557.9,558.7,557.62,558.21,1680.0,544.628,545.409,544.3547,544.9307,1680.0
2021-09-21 12:05:00,558.33,558.76,558.26,558.42,2440.0,545.0478,545.4676,544.9795,545.1357,2440.0
2021-09-21 12:10:00,558.31,558.67,558.31,558.44,1319.0,545.0283,545.3797,545.0283,545.1552,1319.0
2021-09-21 12:15:00,558.44,558.46,557.89,557.89,3925.0,545.1552,545.1747,544.6183,544.6183,3925.0
2021-09-21 12:20:00,557.89,558.28,557.88,557.88,1100.0,544.6183,544.999,544.6085,544.6085,1100.0
2021-09-21 12:25:00,557.95,558.12,556.89,556.89,1516.0,544.6768,544.8428,543.6421,543.6421,1516.0
2021-09-21 12:30:00,556.89,557.1,556.49,557.06,2300.0,543.6421,543.8471,543.2516,543.808,2300.0
2021-09-21 12:35:00,557.11,557.32,557.1,557.27,600.0,543.8568,544.0618,543.8471,544.013,600.0
2021-09-21 12:40:00,557.22,557.53,557.2,557.49,1100.0,543.9642,544.2668,543.9447,544.2278,1100.0
2021-09-21 12:45:00,557.18,557.81,557.17,557.59,1800.0,543.9252,544.5402,543.9154,544.3254,1800.0
2021-09-21 12:50:00,557.38,557.5,556.33,556.73,2087.0,544.1204,544.2375,543.0954,543.4859,2087.0
2021-09-21 12:55:00,556.84,557.02,556.52,556.7,2849.0,543.5932,543.769,543.2809,543.4566,2849.0
2021-09-21 13:00:00,556.85,556.85,556.41,556.77,1098.0,543.603,543.603,543.1735,543.5249,1098.0
2021-09-21 13:05:00,556.68,557.39,556.68,557.34,2068.0,543.437,544.1302,543.437,544.0813,2068.0
2021-09-21 13:10:00,557.08,557.43,556.89,556.93,2594.0,543.8275,544.1692,543.6421,543.6811,2594.0
2021-09-21 13:15:00,556.82,557.34,556.8,557.2,1200.0,543.5737,544.0813,543.5542,543.9447,1200.0
2021-09-21 13:20:00,557.17,557.18,556.27,556.27,3437.0,543.9154,543.9252,543.0368,543.0368,3437.0
2021-09-21 13:25:00,555.97,556.14,555.7,555.85,1124.0,542.7439,542.9099,542.4804,542.6268,1124.0
2021-09-21 13:30:00,555.82,556.17,555.7,555.82,3332.0,542.5975,542.9392,542.4804,542.5975,3332.0
2021-09-21 13:35:00,556.07,556.11,555.53,555.94,3744.0,542.8416,542.8806,542.3144,542.7147,3744.0
2021-09-21 13:40:00,556.13,556.13,555.62,555.62,1387.0,542.9001,542.9001,542.4023,542.4023,1387.0
2021-09-21 13:45:00,556.07,556.52,555.63,556.52,1000.0,542.8416,543.2809,542.412,543.2809,1000.0
2021-09-21 13:50:00,556.44,556.75,555.33,555.53,3288.0,543.2028,543.5054,542.1192,542.3144,3288.0
2021-09-21 13:55:00,555.52,555.69,555.48,555.61,2515.0,542.3046,542.4706,542.2656,542.3925,2515.0
2021-09-21 14:00:00,555.73,556.42,555.68,556.42,2657.0,542.5096,543.1832,542.4608,543.1832,2657.0
2021-09-21 14:05:00,556.59,556.59,556.37,556.44,2473.0,543.3492,543.3492,543.1344,543.2028,2473.0
2021-09-21 14:10:00,556.7,556.82,556.61,556.82,1689.0,543.4566,543.5737,543.3687,543.5737,1689.0
2021-09-21 14:15:00,556.72,557.01,556.35,556.35,5156.0,543.4761,543.7592,543.1149,543.1149,5156.0
2021-09-21 14:20:00,556.24,556.7,555.83,555.83,2010.0,543.0075,543.4566,542.6073,542.6073,2010.0
2021-09-21 14:25:00,556.03,556.03,555.41,555.51,1524.0,542.8025,542.8025,542.1973,542.2949,1524.0
2021-09-21 14:30:00,555.39,556.65,555.39,556.5,1182.0,542.1777,543.4078,542.1777,543.2613,1182.0
2021-09-21 14:35:00,556.54,556.89,556.54,556.85,1304.0,543.3004,543.6421,543.3004,543.603,1304.0
2021-09-21 14:40:00,556.61,556.99,556.61,556.74,1182.0,543.3687,543.7397,543.3687,543.4956,1182.0
2021-09-21 14:45:00,556.72,557.17,556.44,557.17,3100.0,543.4761,543.9154,543.2028,543.9154,3100.0
2021-09-21 14:50:00,557.37,558.79,557.37,558.23,3801.0,544.1106,545.4969,544.1106,544.9502,3801.0
2021-09-21 14:55:00,558.11,558.21,557.82,558.1,2400.0,544.833,544.9307,544.5499,544.8233,2400.0
2021-09-21 15:00:00,558.26,558.6,558.1,558.11,1800.0,544.9795,545.3114,544.8233,544.833,1800.0
2021-09-21 15:05:00,558.12,558.3,557.04,557.26,5903.0,544.8428,545.0185,543.7885,544.0033,5903.0
2021-09-21 15:10:00,557.33,558.08,557.17,558.08,2627.0,544.0716,544.8037,543.9154,544.8037,2627.0
2021-09-21 15:15:00,558.11,558.52,557.07,557.08,1826.0,544.833,545.2333,543.8178,543.8275,1826.0
2021-09-21 15:20:00,557.0,557.49,557.0,557.16,2498.0,543.7494,544.2278,543.7494,543.9056,2498.0
2021-09-21 15:25:00,557.2,557.79,557.06,557.79,3100.0,543.9447,544.5206,543.808,544.5206,3100.0
2021-09-21 15:30:00,558.0,558.54,558.0,558.13,4531.0,544.7256,545.2528,544.7256,544.8526,4531.0
2021-09-21 15:35:00,558.04,558.51,557.55,557.73,5673.0,544.7647,545.2235,544.2864,544.4621,5673.0
2021-09-21 15:40:00,557.59,558.65,557.44,558.47,6803.0,544.3254,545.3602,544.179,545.1845,6803.0
2021-09-21 15:45:00,558.0,558.0,556.31,556.31,4361.0,544.7256,544.7256,543.0759,543.0759,4361.0
2021-09-21 15:50:00,556.71,557.23,555.91,555.94,19524.0,543.4663,543.974,542.6854,542.7147,19524.0
2021-09-21 15:55:00,556.02,556.43,555.24,555.25,28560.0,542.7927,543.193,542.0313,542.0411,28560.0
2021-09-22 09:30:00,560.6,560.6,554.99,554.99,34102.0,547.2638,547.2638,541.7873,541.7873,34102.0
2021-09-22 09:35:00,554.25,556.04,553.64,554.72,7799.0,541.0649,542.8123,540.4694,541.5237,7799.0
2021-09-22 09:40:00,554.52,555.74,553.85,554.42,9097.0,541.3284,542.5194,540.6744,541.2308,9097.0
2021-09-22 09:45:00,555.54,556.32,554.86,556.32,7112.0,542.3242,543.0856,541.6603,543.0856,7112.0
2021-09-22 09:50:00,555.89,557.19,555.89,556.28,4280.0,542.6658,543.9349,542.6658,543.0466,4280.0
2021-09-22 09:55:00,556.51,558.22,556.51,558.22,3297.0,543.2711,544.9404,543.2711,544.9404,3297.0
2021-09-22 10:00:00,558.71,559.74,558.39,559.7,8397.0,545.4188,546.4243,545.1064,546.3852,8397.0
2021-09-22 10:05:00,559.76,562.31,559.55,561.72,10937.0,546.4438,548.9331,546.2388,548.3572,10937.0
2021-09-22 10:10:00,561.86,562.59,561.54,562.13,8089.0,548.4938,549.2065,548.1814,548.7574,8089.0
2021-09-22 10:15:00,562.12,562.53,561.86,562.43,3576.0,548.7476,549.1479,548.4938,549.0503,3576.0
2021-09-22 10:20:00,562.29,562.64,561.95,562.2,6602.0,548.9136,549.2553,548.5817,548.8257,6602.0
2021-09-22 10:25:00,562.44,563.34,562.1,562.78,6325.0,549.06,549.9386,548.7281,549.3919,6325.0
2021-09-22 10:30:00,562.92,564.0,562.92,564.0,4168.0,549.5286,550.5829,549.5286,550.5829,4168.0
2021-09-22 10:35:00,563.94,564.5,563.81,564.27,6792.0,550.5243,551.071,550.3974,550.8465,6792.0
2021-09-22 10:40:00,564.33,564.33,563.03,563.79,9027.0,550.9051,550.9051,549.636,550.3779,9027.0
2021-09-22 10:45:00,563.81,563.81,563.16,563.65,3432.0,550.3974,550.3974,549.7629,550.2412,3432.0
2021-09-22 10:50:00,563.75,563.76,563.14,563.61,9038.0,550.3389,550.3486,549.7434,550.2022,9038.0
2021-09-22 10:55:00,563.65,564.46,563.5,564.12,4100.0,550.2412,551.032,550.0948,550.7001,4100.0
2021-09-22 11:00:00,564.14,564.47,563.69,563.77,3443.0,550.7196,551.0417,550.2803,550.3584,3443.0
2021-09-22 11:05:00,563.47,563.89,563.19,563.49,4323.0,550.0655,550.4755,549.7922,550.085,4323.0
2021-09-22 11:10:00,563.37,563.5,563.03,563.48,6355.0,549.9679,550.0948,549.636,550.0753,6355.0
2021-09-22 11:15:00,563.94,563.94,563.14,563.37,5726.0,550.5243,550.5243,549.7434,549.9679,5726.0
2021-09-22 11:20:00,563.37,563.75,563.0,563.26,2388.0,549.9679,550.3389,549.6067,549.8605,2388.0
2021-09-22 11:25:00,563.51,563.63,563.23,563.23,2679.0,550.1046,550.2217,549.8312,549.8312,2679.0
2021-09-22 11:30:00,563.53,564.12,563.33,563.89,2108.0,550.1241,550.7001,549.9289,550.4755,2108.0
2021-09-22 11:35:00,563.86,564.16,563.8,564.15,2589.0,550.4462,550.7391,550.3877,550.7293,2589.0
2021-09-22 11:40:00,564.25,564.38,563.9,564.25,4463.0,550.827,550.9539,550.4853,550.827,4463.0
2021-09-22 11:45:00,564.13,564.65,563.87,563.87,4040.0,550.7098,551.2174,550.456,550.456,4040.0
2021-09-22 11:50:00,563.83,565.0,563.08,563.65,7718.0,550.417,551.5591,549.6848,550.2412,7718.0
2021-09-22 11:55:00,563.73,564.44,563.73,563.97,4695.0,550.3193,551.0124,550.3193,550.5536,4695.0
2021-09-22 12:00:00,563.75,563.76,563.03,563.59,3053.0,550.3389,550.3486,549.636,550.1827,3053.0
2021-09-22 12:05:00,563.47,563.47,563.26,563.4,1300.0,550.0655,550.0655,549.8605,549.9972,1300.0
2021-09-22 12:10:00,563.19,563.59,562.91,563.01,2052.0,549.7922,550.1827,549.5188,549.6165,2052.0
2021-09-22 12:15:00,563.23,563.23,562.94,562.94,2812.0,549.8312,549.8312,549.5481,549.5481,2812.0
2021-09-22 12:20:00,562.91,563.54,562.91,563.17,2251.0,549.5188,550.1339,549.5188,549.7727,2251.0
2021-09-22 12:25:00,563.14,563.15,562.55,562.55,1850.0,549.7434,549.7531,549.1674,549.1674,1850.0
2021-09-22 12:30:00,562.75,563.24,562.75,563.24,2929.0,549.3626,549.841,549.3626,549.841,2929.0
2021-09-22 12:35:00,563.33,563.35,563.12,563.31,2135.0,549.9289,549.9484,549.7238,549.9093,2135.0
2021-09-22 12:40:00,563.28,563.29,562.76,562.76,3105.0,549.88,549.8898,549.3724,549.3724,3105.0
2021-09-22 12:45:00,562.72,563.01,562.48,562.52,3200.0,549.3334,549.6165,549.0991,549.1381,3200.0
2021-09-22 12:50:00,562.49,562.98,561.74,561.93,5487.0,549.1088,549.5872,548.3767,548.5622,5487.0
2021-09-22 12:55:00,561.82,562.36,561.82,562.32,2589.0,548.4548,548.9819,548.4548,548.9429,2589.0
2021-09-22 13:00:00,562.32,562.38,561.91,562.13,1298.0,548.9429,549.0015,548.5426,548.7574,1298.0
2021-09-22 13:05:00,562.04,562.3,561.74,561.74,2706.0,548.6695,548.9234,548.3767,548.3767,2706.0
2021-09-22 13:10:00,561.22,561.56,561.22,561.31,938.0,547.869,548.201,547.869,547.9569,938.0
2021-09-22 13:15:00,561.19,561.52,561.19,561.26,2800.0,547.8398,548.1619,547.8398,547.9081,2800.0
2021-09-22 13:20:00,561.18,561.71,561.18,561.59,1700.0,547.83,548.3474,547.83,548.2302,1700.0
2021-09-22 13:25:00,561.69,561.92,561.67,561.91,2400.0,548.3279,548.5524,548.3083,548.5426,2400.0
2021-09-22 13:30:00,561.77,562.03,561.77,561.9,1486.0,548.406,548.6598,548.406,548.5329,1486.0
2021-09-22 13:35:00,562.01,562.06,561.34,561.38,2300.0,548.6403,548.6891,547.9862,548.0252,2300.0
2021-09-22 13:40:00,561.31,561.66,561.3,561.4,1991.0,547.9569,548.2986,547.9471,548.0448,1991.0
2021-09-22 13:45:00,561.57,561.63,561.2,561.25,2223.0,548.2107,548.2693,547.8495,547.8983,2223.0
2021-09-22 13:50:00,561.18,561.18,560.31,560.65,3346.0,547.83,547.83,546.9807,547.3126,3346.0
2021-09-22 13:55:00,560.54,561.18,560.54,560.98,1600.0,547.2052,547.83,547.2052,547.6348,1600.0
2021-09-22 14:00:00,560.82,562.71,559.62,562.71,3900.0,547.4786,549.3236,546.3071,549.3236,3900.0
2021-09-22 14:05:00,563.13,563.13,561.83,562.03,2000.0,549.7336,549.7336,548.4645,548.6598,2000.0
2021-09-22 14:10:00,562.22,563.61,562.22,563.61,2576.0,548.8453,550.2022,548.8453,550.2022,2576.0
2021-09-22 14:15:00,563.63,564.73,563.41,563.41,10743.0,550.2217,551.2955,550.0069,550.0069,10743.0
2021-09-22 14:20:00,563.41,564.03,562.9,563.09,3198.0,550.0069,550.6122,549.5091,549.6946,3198.0
2021-09-22 14:25:00,563.01,563.4,562.89,563.34,2864.0,549.6165,549.9972,549.4993,549.9386,2864.0
2021-09-22 14:30:00,563.73,563.87,562.19,563.11,3637.0,550.3193,550.456,548.816,549.7141,3637.0
2021-09-22 14:35:00,563.03,563.29,562.17,562.26,2000.0,549.636,549.8898,548.7964,548.8843,2000.0
2021-09-22 14:40:00,561.88,562.51,561.14,561.73,3299.0,548.5133,549.1284,547.7909,548.3669,3299.0
2021-09-22 14:45:00,561.41,561.88,560.48,560.5,4887.0,548.0545,548.5133,547.1466,547.1662,4887.0
2021-09-22 14:50:00,560.5,561.14,559.83,560.98,4384.0,547.1662,547.7909,546.5121,547.6348,4384.0
2021-09-22 14:55:00,560.71,560.71,559.91,560.33,1800.0,547.3712,547.3712,546.5902,547.0002,1800.0
2021-09-22 15:00:00,559.95,560.92,559.84,560.06,6114.0,546.6293,547.5762,546.5219,546.7366,6114.0
2021-09-22 15:05:00,560.32,561.0,559.69,561.0,3994.0,546.9905,547.6543,546.3754,547.6543,3994.0
2021-09-22 15:10:00,560.88,562.81,560.85,562.64,2234.0,547.5371,549.4212,547.5078,549.2553,2234.0
2021-09-22 15:15:00,562.79,564.05,562.79,564.05,3373.0,549.4017,550.6317,549.4017,550.6317,3373.0
2021-09-22 15:20:00,563.84,564.47,563.56,563.56,4810.0,550.4267,551.0417,550.1534,550.1534,4810.0
2021-09-22 15:25:00,563.64,563.73,563.05,563.4,2566.0,550.2315,550.3193,549.6555,549.9972,2566.0
2021-09-22 15:30:00,563.14,563.35,562.55,562.69,5179.0,549.7434,549.9484,549.1674,549.3041,5179.0
2021-09-22 15:35:00,563.02,563.73,563.02,563.66,4845.0,549.6262,550.3193,549.6262,550.251,4845.0
2021-09-22 15:40:00,564.14,564.14,563.03,563.06,7249.0,550.7196,550.7196,549.636,549.6653,7249.0
2021-09-22 15:45:00,563.21,563.58,562.99,563.09,8148.0,549.8117,550.1729,549.5969,549.6946,8148.0
2021-09-22 15:50:00,563.08,563.67,562.46,563.08,13772.0,549.6848,550.2608,549.0795,549.6848,13772.0
2021-09-22 15:55:00,563.24,563.34,562.31,562.79,28665.0,549.841,549.9386,548.9331,549.4017,28665.0
2021-09-23 09:30:00,567.03,567.67,565.08,566.22,22392.0,553.5408,554.1656,551.6372,552.7501,22392.0
2021-09-23 09:35:00,566.25,567.81,565.46,567.81,4737.0,552.7794,554.3023,552.0082,554.3023,4737.0
2021-09-23 09:40:00,568.0,568.95,567.93,568.7,2338.0,554.4878,555.4152,554.4194,555.1711,2338.0
2021-09-23 09:45:00,568.96,570.46,568.81,570.46,2936.0,555.4249,556.8892,555.2785,556.8892,2936.0
2021-09-23 09:50:00,570.7,571.1,570.31,570.31,3485.0,557.1235,557.514,556.7428,556.7428,3485.0
2021-09-23 09:55:00,570.57,571.35,570.52,570.68,6125.0,556.9966,557.7581,556.9478,557.104,6125.0
2021-09-23 10:00:00,571.05,573.45,570.66,572.85,8576.0,557.4652,559.8081,557.0845,559.2224,8576.0
2021-09-23 10:05:00,572.52,573.2,572.44,572.69,5506.0,558.9002,559.5641,558.8221,559.0662,5506.0
2021-09-23 10:10:00,572.94,573.0,571.82,572.41,4927.0,559.3102,559.3688,558.2169,558.7928,4927.0
2021-09-23 10:15:00,572.52,572.77,571.88,572.23,13510.0,558.9002,559.1443,558.2755,558.6171,13510.0
2021-09-23 10:20:00,572.17,573.19,571.95,572.83,3235.0,558.5586,559.5543,558.3438,559.2029,3235.0
2021-09-23 10:25:00,572.89,573.22,572.22,572.22,5024.0,559.2614,559.5836,558.6074,558.6074,5024.0
2021-09-23 10:30:00,572.08,572.72,571.51,572.39,6276.0,558.4707,559.0955,557.9143,558.7733,6276.0
2021-09-23 10:35:00,572.47,572.77,572.17,572.45,4469.0,558.8514,559.1443,558.5586,558.8319,4469.0
2021-09-23 10:40:00,572.49,572.98,571.79,571.79,6159.0,558.8709,559.3493,558.1876,558.1876,6159.0
2021-09-23 10:45:00,572.17,572.92,571.94,572.57,8975.0,558.5586,559.2907,558.334,558.949,8975.0
2021-09-23 10:50:00,572.43,572.84,571.68,572.77,8400.0,558.8124,559.2126,558.0802,559.1443,8400.0
2021-09-23 10:55:00,572.9,573.03,572.31,572.86,2836.0,559.2712,559.3981,558.6952,559.2321,2836.0
2021-09-23 11:00:00,571.85,572.56,571.62,571.79,8658.0,558.2462,558.9393,558.0216,558.1876,8658.0
2021-09-23 11:05:00,571.77,571.96,570.53,570.77,7436.0,558.1681,558.3535,556.9576,557.1919,7436.0
2021-09-23 11:10:00,570.61,571.6,570.57,571.37,7048.0,557.0357,558.0021,556.9966,557.7776,7048.0
2021-09-23 11:15:00,571.36,571.51,570.72,570.72,2563.0,557.7678,557.9143,557.143,557.143,2563.0
2021-09-23 11:20:00,570.66,571.03,570.44,570.68,1775.0,557.0845,557.4457,556.8697,557.104,1775.0
2021-09-23 11:25:00,570.9,571.33,570.7,571.12,3734.0,557.3188,557.7385,557.1235,557.5335,3734.0
2021-09-23 11:30:00,571.0,571.4,570.87,571.14,6124.0,557.4164,557.8069,557.2895,557.5531,6124.0
2021-09-23 11:35:00,570.89,571.05,570.56,570.75,7000.0,557.309,557.4652,556.9869,557.1723,7000.0
2021-09-23 11:40:00,570.52,570.56,569.32,569.51,7200.0,556.9478,556.9869,555.7764,555.9618,7200.0
2021-09-23 11:45:00,569.39,570.23,569.39,570.0,4905.0,555.8447,556.6647,555.8447,556.4402,4905.0
2021-09-23 11:50:00,569.88,570.26,569.79,570.24,7101.0,556.323,556.694,556.2352,556.6745,7101.0
2021-09-23 11:55:00,570.48,571.37,570.32,571.37,2190.0,556.9088,557.7776,556.7526,557.7776,2190.0
2021-09-23 12:00:00,571.5,571.5,570.84,571.05,5908.0,557.9045,557.9045,557.2602,557.4652,5908.0
2021-09-23 12:05:00,571.19,571.61,571.15,571.23,5523.0,557.6019,558.0119,557.5628,557.6409,5523.0
2021-09-23 12:10:00,571.3,572.68,570.94,572.54,10095.0,557.7093,559.0564,557.3578,558.9198,10095.0
2021-09-23 12:15:00,572.63,572.96,572.58,572.75,2100.0,559.0076,559.3298,558.9588,559.1248,2100.0
2021-09-23 12:20:00,572.71,572.87,572.44,572.44,4048.0,559.0857,559.2419,558.8221,558.8221,4048.0
2021-09-23 12:25:00,572.09,572.54,572.06,572.54,13437.0,558.4805,558.9198,558.4512,558.9198,13437.0
2021-09-23 12:30:00,572.54,573.29,572.53,573.29,3211.0,558.9198,559.6519,558.91,559.6519,3211.0
2021-09-23 12:35:00,573.38,573.65,573.08,573.19,3598.0,559.7398,560.0033,559.4469,559.5543,3598.0
2021-09-23 12:40:00,573.11,573.11,572.48,572.66,3119.0,559.4762,559.4762,558.8612,559.0369,3119.0
2021-09-23 12:45:00,572.61,572.83,572.39,572.56,45000.0,558.9881,559.2029,558.7733,558.9393,45000.0
2021-09-23 12:50:00,572.62,573.4,572.58,573.18,4110.0,558.9978,559.7593,558.9588,559.5445,4110.0
2021-09-23 12:55:00,573.2,573.75,573.15,573.39,3581.0,559.5641,560.101,559.5152,559.7495,3581.0
2021-09-23 13:00:00,573.12,573.66,573.11,573.51,3027.0,559.486,560.0131,559.4762,559.8667,3027.0
2021-09-23 13:05:00,573.65,574.35,573.65,574.33,7992.0,560.0033,560.6867,560.0033,560.6672,7992.0
2021-09-23 13:10:00,574.19,574.49,573.93,573.98,3079.0,560.5305,560.8234,560.2767,560.3255,3079.0
2021-09-23 13:15:00,574.04,574.32,573.96,574.28,3228.0,560.3841,560.6574,560.306,560.6184,3228.0
2021-09-23 13:20:00,574.29,575.32,574.29,575.05,7877.0,560.6281,561.6336,560.6281,561.37,7877.0
2021-09-23 13:25:00,575.13,575.26,574.69,575.26,5979.0,561.4481,561.575,561.0186,561.575,5979.0
2021-09-23 13:30:00,575.26,575.53,575.17,575.18,3399.0,561.575,561.8386,561.4872,561.4969,3399.0
2021-09-23 13:35:00,575.29,575.45,574.89,575.34,14675.0,561.6043,561.7605,561.2138,561.6531,14675.0
2021-09-23 13:40:00,575.45,575.84,575.37,575.74,2624.0,561.7605,562.1412,561.6824,562.0436,2624.0
2021-09-23 13:45:00,575.73,576.02,575.55,575.95,1600.0,562.0339,562.317,561.8581,562.2486,1600.0
2021-09-23 13:50:00,576.12,576.23,575.77,575.84,2417.0,562.4146,562.522,562.0729,562.1412,2417.0
2021-09-23 13:55:00,576.03,576.84,575.99,576.64,6507.0,562.3267,563.1175,562.2877,562.9222,6507.0
2021-09-23 14:00:00,576.7,576.95,576.16,576.27,10359.0,562.9808,563.2248,562.4536,562.561,10359.0
2021-09-23 14:05:00,576.3,576.79,576.28,576.56,9150.0,562.5903,563.0686,562.5708,562.8441,9150.0
2021-09-23 14:10:00,576.51,576.56,576.22,576.52,5936.0,562.7953,562.8441,562.5122,562.8051,5936.0
2021-09-23 14:15:00,576.48,577.02,576.43,576.88,3673.0,562.766,563.2932,562.7172,563.1565,3673.0
2021-09-23 14:20:00,576.91,577.1,576.83,576.86,2504.0,563.1858,563.3713,563.1077,563.137,2504.0
2021-09-23 14:25:00,576.98,577.23,576.95,577.17,3566.0,563.2541,563.4982,563.2248,563.4396,3566.0
2021-09-23 14:30:00,577.2,577.48,577.19,577.23,4554.0,563.4689,563.7422,563.4591,563.4982,4554.0
2021-09-23 14:35:00,577.2,577.39,576.74,577.39,17428.0,563.4689,563.6544,563.0198,563.6544,17428.0
2021-09-23 14:40:00,577.38,577.7,577.35,577.35,3626.0,563.6446,563.957,563.6153,563.6153,3626.0
2021-09-23 14:45:00,577.31,577.41,576.55,576.87,7340.0,563.5763,563.6739,562.8344,563.1467,7340.0
2021-09-23 14:50:00,576.95,577.22,576.88,577.14,7243.0,563.2248,563.4884,563.1565,563.4103,7243.0
2021-09-23 14:55:00,577.25,577.67,577.25,577.52,3000.0,563.5177,563.9277,563.5177,563.7813,3000.0
2021-09-23 15:00:00,577.48,577.71,577.11,577.71,5900.0,563.7422,563.9668,563.381,563.9668,5900.0
2021-09-23 15:05:00,577.66,577.88,577.34,577.78,6362.0,563.918,564.1327,563.6056,564.0351,6362.0
2021-09-23 15:10:00,577.67,577.89,577.4,577.55,7357.0,563.9277,564.1425,563.6641,563.8106,7357.0
2021-09-23 15:15:00,577.68,578.13,577.68,577.92,7050.0,563.9375,564.3768,563.9375,564.1718,7050.0
2021-09-23 15:20:00,577.98,578.26,577.86,577.95,9027.0,564.2303,564.5037,564.1132,564.2011,9027.0
2021-09-23 15:25:00,577.94,578.1,577.49,577.51,5440.0,564.1913,564.3475,563.752,563.7715,5440.0
2021-09-23 15:30:00,577.42,577.53,576.79,577.21,8722.0,563.6837,563.791,563.0686,563.4787,8722.0
2021-09-23 15:35:00,577.39,577.62,577.12,577.44,7533.0,563.6544,563.8789,563.3908,563.7032,7533.0
2021-09-23 15:40:00,577.47,577.48,576.93,577.37,14178.0,563.7325,563.7422,563.2053,563.6349,14178.0
2021-09-23 15:45:00,577.33,577.65,577.08,577.25,6002.0,563.5958,563.9082,563.3517,563.5177,6002.0
2021-09-23 15:50:00,576.96,578.31,576.75,578.0,19303.0,563.2346,564.5525,563.0296,564.2499,19303.0
2021-09-23 15:55:00,577.83,577.99,576.95,577.37,46389.0,564.0839,564.2401,563.2248,563.6349,46389.0
2021-09-24 09:30:00,573.39,575.29,572.44,575.29,21414.0,559.7495,561.6043,558.8221,561.6043,21414.0
2021-09-24 09:35:00,574.27,575.16,573.38,574.6,8773.0,560.6086,561.4774,559.7398,560.9307,8773.0
2021-09-24 09:40:00,574.26,574.84,573.92,573.92,6101.0,560.5988,561.165,560.2669,560.2669,6101.0
2021-09-24 09:45:00,573.9,574.13,572.38,572.43,13474.0,560.2474,560.4719,558.7636,558.8124,13474.0
2021-09-24 09:50:00,572.69,574.35,572.39,573.68,9186.0,559.0662,560.6867,558.7733,560.0326,9186.0
2021-09-24 09:55:00,573.51,575.64,573.22,575.45,5135.0,559.8667,561.946,559.5836,561.7605,5135.0
2021-09-24 10:00:00,575.66,576.38,575.51,575.59,8155.0,561.9655,562.6684,561.8191,561.8972,8155.0
2021-09-24 10:05:00,575.59,575.73,573.95,573.95,4333.0,561.8972,562.0339,560.2962,560.2962,4333.0
2021-09-24 10:10:00,574.07,574.21,573.52,573.62,3230.0,560.4134,560.55,559.8764,559.9741,3230.0
2021-09-24 10:15:00,573.59,574.62,573.59,574.45,5826.0,559.9448,560.9503,559.9448,560.7843,5826.0
2021-09-24 10:20:00,574.42,575.48,574.18,575.24,2255.0,560.755,561.7898,560.5207,561.5555,2255.0
2021-09-24 10:25:00,575.24,575.47,574.72,574.81,3911.0,561.5555,561.7801,561.0479,561.1358,3911.0
2021-09-24 10:30:00,574.64,574.95,574.18,574.37,2741.0,560.9698,561.2724,560.5207,560.7062,2741.0
2021-09-24 10:35:00,574.3,575.31,573.96,575.25,7309.0,560.6379,561.6239,560.306,561.5653,7309.0
2021-09-24 10:40:00,575.13,575.99,575.13,575.17,4714.0,561.4481,562.2877,561.4481,561.4872,4714.0
2021-09-24 10:45:00,574.69,574.69,573.8,573.98,27394.0,561.0186,561.0186,560.1498,560.3255,27394.0
2021-09-24 10:50:00,573.93,573.93,572.36,572.36,15813.0,560.2767,560.2767,558.744,558.744,15813.0
2021-09-24 10:55:00,572.43,572.43,571.75,571.99,27853.0,558.8124,558.8124,558.1485,558.3828,27853.0
2021-09-24 11:00:00,572.33,573.5,572.27,573.41,4800.0,558.7147,559.8569,558.6562,559.7691,4800.0
2021-09-24 11:05:00,573.26,573.7,573.26,573.7,2039.0,559.6226,560.0522,559.6226,560.0522,2039.0
2021-09-24 11:10:00,573.78,574.05,573.3,573.52,28800.0,560.1303,560.3938,559.6617,559.8764,28800.0
2021-09-24 11:15:00,573.61,573.61,572.32,572.32,5042.0,559.9643,559.9643,558.705,558.705,5042.0
2021-09-24 11:20:00,572.26,572.29,571.71,571.77,5546.0,558.6464,558.6757,558.1095,558.1681,5546.0
2021-09-24 11:25:00,571.54,571.54,570.89,570.89,410.0,557.9435,557.9435,557.309,557.309,410.0
2021-09-24 11:30:00,570.72,571.28,570.72,570.86,3693.0,557.143,557.6897,557.143,557.2797,3693.0
2021-09-24 11:35:00,570.89,571.03,570.49,571.0,3421.0,557.309,557.4457,556.9185,557.4164,3421.0
2021-09-24 11:40:00,571.18,571.18,570.34,570.48,2183.0,557.5921,557.5921,556.7721,556.9088,2183.0
2021-09-24 11:45:00,570.62,571.46,570.62,571.46,3425.0,557.0454,557.8654,557.0454,557.8654,3425.0
2021-09-24 11:50:00,571.82,572.9,571.74,572.9,6726.0,558.2169,559.2712,558.1388,559.2712,6726.0
2021-09-24 11:55:00,572.61,572.89,572.56,572.89,1541.0,558.9881,559.2614,558.9393,559.2614,1541.0
2021-09-24 12:00:00,572.94,572.94,572.02,572.2,5028.0,559.3102,559.3102,558.4121,558.5878,5028.0
2021-09-24 12:05:00,572.34,572.61,572.34,572.51,700.0,558.7245,558.9881,558.7245,558.8905,700.0
2021-09-24 12:10:00,572.58,573.77,572.53,573.77,3074.0,558.9588,560.1205,558.91,560.1205,3074.0
2021-09-24 12:15:00,573.77,574.37,573.77,574.36,853.0,560.1205,560.7062,560.1205,560.6965,853.0
2021-09-24 12:20:00,574.56,574.58,574.2,574.58,1793.0,560.8917,560.9112,560.5403,560.9112,1793.0
2021-09-24 12:25:00,574.74,574.88,574.26,574.26,30382.0,561.0674,561.2041,560.5988,560.5988,30382.0
2021-09-24 12:30:00,574.43,574.85,574.32,574.44,4165.0,560.7648,561.1748,560.6574,560.7746,4165.0
2021-09-24 12:35:00,574.47,574.77,574.15,574.15,5673.0,560.8038,561.0967,560.4915,560.4915,5673.0
2021-09-24 12:40:00,574.15,574.55,573.87,574.36,13395.0,560.4915,560.8819,560.2181,560.6965,13395.0
2021-09-24 12:45:00,574.35,574.62,574.0,574.04,4562.0,560.6867,560.9503,560.345,560.3841,4562.0
2021-09-24 12:50:00,574.03,574.31,573.81,574.31,29161.0,560.3743,560.6476,560.1595,560.6476,29161.0
2021-09-24 12:55:00,574.46,574.85,574.24,574.82,1100.0,560.7941,561.1748,560.5793,561.1455,1100.0
2021-09-24 13:00:00,574.99,575.51,574.98,575.39,1774.0,561.3115,561.8191,561.3017,561.702,1774.0
2021-09-24 13:05:00,575.36,575.51,575.2,575.51,3200.0,561.6727,561.8191,561.5165,561.8191,3200.0
2021-09-24 13:10:00,575.32,575.32,574.98,575.29,5352.0,561.6336,561.6336,561.3017,561.6043,5352.0
2021-09-24 13:15:00,575.07,575.26,574.99,575.1,2228.0,561.3896,561.575,561.3115,561.4189,2228.0
2021-09-24 13:20:00,575.06,575.3,575.06,575.14,1826.0,561.3798,561.6141,561.3798,561.4579,1826.0
2021-09-24 13:25:00,575.11,575.33,575.08,575.3,1912.0,561.4286,561.6434,561.3993,561.6141,1912.0
2021-09-24 13:30:00,575.3,575.36,574.6,574.87,2046.0,561.6141,561.6727,560.9307,561.1943,2046.0
2021-09-24 13:35:00,574.75,574.82,574.4,574.82,2757.0,561.0772,561.1455,560.7355,561.1455,2757.0
2021-09-24 13:40:00,574.89,575.19,574.86,575.12,2144.0,561.2138,561.5067,561.1846,561.4384,2144.0
2021-09-24 13:45:00,575.19,575.31,574.71,574.72,8192.0,561.5067,561.6239,561.0381,561.0479,8192.0
2021-09-24 13:50:00,574.54,574.54,574.24,574.42,1540.0,560.8722,560.8722,560.5793,560.755,1540.0
2021-09-24 13:55:00,574.31,574.56,574.0,574.34,11855.0,560.6476,560.8917,560.345,560.6769,11855.0
2021-09-24 14:00:00,574.29,574.41,574.16,574.41,1554.0,560.6281,560.7453,560.5012,560.7453,1554.0
2021-09-24 14:05:00,574.38,574.46,573.8,573.81,6700.0,560.716,560.7941,560.1498,560.1595,6700.0
2021-09-24 14:10:00,573.75,573.94,573.63,573.73,26293.0,560.101,560.2864,559.9838,560.0814,26293.0
2021-09-24 14:15:00,573.86,574.03,573.8,573.86,2515.0,560.2084,560.3743,560.1498,560.2084,2515.0
2021-09-24 14:20:00,574.02,574.17,573.95,574.06,1612.0,560.3645,560.511,560.2962,560.4036,1612.0
2021-09-24 14:25:00,574.06,574.19,573.72,573.84,3055.0,560.4036,560.5305,560.0717,560.1888,3055.0
2021-09-24 14:30:00,573.88,573.98,573.84,573.98,2100.0,560.2279,560.3255,560.1888,560.3255,2100.0
2021-09-24 14:35:00,573.87,574.08,573.87,573.95,1969.0,560.2181,560.4231,560.2181,560.2962,1969.0
2021-09-24 14:40:00,573.84,573.95,573.66,573.66,3111.0,560.1888,560.2962,560.0131,560.0131,3111.0
2021-09-24 14:45:00,573.83,573.9,573.62,573.86,4200.0,560.1791,560.2474,559.9741,560.2084,4200.0
2021-09-24 14:50:00,573.81,574.54,573.81,574.54,6367.0,560.1595,560.8722,560.1595,560.8722,6367.0
2021-09-24 14:55:00,574.71,575.42,574.71,575.42,3873.0,561.0381,561.7312,561.0381,561.7312,3873.0
2021-09-24 15:00:00,575.39,575.39,574.72,574.72,2333.0,561.702,561.702,561.0479,561.0479,2333.0
2021-09-24 15:05:00,574.63,574.98,574.61,574.91,3644.0,560.96,561.3017,560.9405,561.2334,3644.0
2021-09-24 15:10:00,574.84,575.12,574.81,575.12,1800.0,561.165,561.4384,561.1358,561.4384,1800.0
2021-09-24 15:15:00,575.19,575.9,575.19,575.71,2000.0,561.5067,562.1998,561.5067,562.0143,2000.0
2021-09-24 15:20:00,575.6,576.76,575.55,576.34,2574.0,561.907,563.0394,561.8581,562.6294,2574.0
2021-09-24 15:25:00,576.45,576.45,576.08,576.22,2230.0,562.7367,562.7367,562.3755,562.5122,2230.0
2021-09-24 15:30:00,576.22,576.85,576.22,576.77,3800.0,562.5122,563.1272,562.5122,563.0491,3800.0
2021-09-24 15:35:00,576.85,577.57,576.85,577.57,8512.0,563.1272,563.8301,563.1272,563.8301,8512.0
2021-09-24 15:40:00,577.58,578.07,577.58,577.96,6555.0,563.8399,564.3182,563.8399,564.2108,6555.0
2021-09-24 15:45:00,577.87,578.79,577.84,578.5,7300.0,564.123,565.0211,564.0937,564.738,7300.0
2021-09-24 15:50:00,578.4,579.17,577.81,578.0,20905.0,564.6403,565.392,564.0644,564.2499,20905.0
2021-09-24 15:55:00,578.1,578.45,577.68,577.92,32654.0,564.3475,564.6892,563.9375,564.1718,32654.0
2021-09-27 09:30:00,572.85,573.83,571.66,572.66,24436.0,559.2224,560.1791,558.0607,559.0369,24436.0
2021-09-27 09:35:00,572.56,573.09,570.15,571.85,44716.0,558.9393,559.4567,556.5866,558.2462,44716.0
2021-09-27 09:40:00,572.04,572.37,568.65,568.7,38354.0,558.4316,558.7538,555.1223,555.1711,38354.0
2021-09-27 09:45:00,568.53,569.29,567.71,568.91,31241.0,555.0051,555.7471,554.2047,555.3761,31241.0
2021-09-27 09:50:00,568.74,568.89,566.79,567.79,30609.0,555.2102,555.3566,553.3065,554.2828,30609.0
2021-09-27 09:55:00,567.7,567.91,566.63,567.0,8036.0,554.1949,554.3999,553.1503,553.5115,8036.0
2021-09-27 10:00:00,566.98,567.1,564.78,566.39,18405.0,553.492,553.6092,551.3444,552.9161,18405.0
2021-09-27 10:05:00,565.75,568.3,565.64,568.3,6596.0,552.2913,554.7806,552.1839,554.7806,6596.0
2021-09-27 10:10:00,567.85,567.98,566.39,566.39,4580.0,554.3413,554.4682,552.9161,552.9161,4580.0
2021-09-27 10:15:00,566.49,567.49,566.12,567.1,3501.0,553.0137,553.9899,552.6525,553.6092,3501.0
2021-09-27 10:20:00,567.56,568.36,566.92,566.92,3556.0,554.0582,554.8392,553.4334,553.4334,3556.0
2021-09-27 10:25:00,567.1,568.1,566.83,568.1,2000.0,553.6092,554.5854,553.3456,554.5854,2000.0
2021-09-27 10:30:00,568.11,569.56,568.11,569.31,6668.0,554.5951,556.0106,554.5951,555.7666,6668.0
2021-09-27 10:35:00,569.51,569.56,568.09,568.41,3439.0,555.9618,556.0106,554.5756,554.888,3439.0
2021-09-27 10:40:00,568.25,568.94,568.25,568.33,3300.0,554.7318,555.4054,554.7318,554.8099,3300.0
2021-09-27 10:45:00,568.91,569.3,568.74,569.06,3532.0,555.3761,555.7568,555.2102,555.5225,3532.0
2021-09-27 10:50:00,569.1,569.55,568.36,568.46,3906.0,555.5616,556.0009,554.8392,554.9368,3906.0
2021-09-27 10:55:00,568.34,568.49,567.28,567.74,9842.0,554.8197,554.9661,553.7849,554.2339,9842.0
2021-09-27 11:00:00,567.15,569.45,566.82,569.39,6096.0,553.658,555.9033,553.3358,555.8447,6096.0
2021-09-27 11:05:00,569.42,569.51,568.22,568.23,7174.0,555.874,555.9618,554.7025,554.7123,7174.0
2021-09-27 11:10:00,568.2,568.62,567.65,568.53,5620.0,554.683,555.093,554.1461,555.0051,5620.0
2021-09-27 11:15:00,568.29,568.89,567.61,568.0,11013.0,554.7709,555.3566,554.107,554.4878,11013.0
2021-09-27 11:20:00,567.75,567.83,566.75,567.3,2800.0,554.2437,554.3218,553.2675,553.8044,2800.0
2021-09-27 11:25:00,567.18,567.27,565.5,565.87,6311.0,553.6873,553.7751,552.0472,552.4084,6311.0
2021-09-27 11:30:00,566.0,566.03,564.79,565.28,5166.0,552.5353,552.5646,551.3541,551.8325,5166.0
2021-09-27 11:35:00,565.34,565.34,563.7,564.31,9078.0,551.891,551.891,550.29,550.8855,9078.0
2021-09-27 11:40:00,564.31,564.58,562.42,562.62,9241.0,550.8855,551.1491,549.0405,549.2357,9241.0
2021-09-27 11:45:00,562.3,562.53,561.3,561.93,6911.0,548.9234,549.1479,547.9471,548.5622,6911.0
2021-09-27 11:50:00,562.01,562.64,562.0,562.11,7454.0,548.6403,549.2553,548.6305,548.7379,7454.0
2021-09-27 11:55:00,562.03,563.82,562.03,563.82,8992.0,548.6598,550.4072,548.6598,550.4072,8992.0
2021-09-27 12:00:00,563.67,564.06,563.42,563.96,8280.0,550.2608,550.6415,550.0167,550.5439,8280.0
2021-09-27 12:05:00,564.13,564.69,564.13,564.57,3514.0,550.7098,551.2565,550.7098,551.1394,3514.0
2021-09-27 12:10:00,564.61,564.73,564.03,564.31,4993.0,551.1784,551.2955,550.6122,550.8855,4993.0
2021-09-27 12:15:00,564.19,564.58,564.0,564.47,3583.0,550.7684,551.1491,550.5829,551.0417,3583.0
2021-09-27 12:20:00,564.39,564.76,563.94,564.08,3377.0,550.9636,551.3248,550.5243,550.661,3377.0
2021-09-27 12:25:00,564.05,564.47,563.77,564.37,5286.0,550.6317,551.0417,550.3584,550.9441,5286.0
2021-09-27 12:30:00,564.37,564.43,563.91,563.91,2685.0,550.9441,551.0027,550.4951,550.4951,2685.0
2021-09-27 12:35:00,563.81,564.26,563.63,564.0,5268.0,550.3974,550.8367,550.2217,550.5829,5268.0
2021-09-27 12:40:00,563.92,564.53,563.73,564.53,4015.0,550.5048,551.1003,550.3193,551.1003,4015.0
2021-09-27 12:45:00,564.47,564.47,563.23,563.32,7000.0,551.0417,551.0417,549.8312,549.9191,7000.0
2021-09-27 12:50:00,563.25,563.58,563.01,563.48,6698.0,549.8508,550.1729,549.6165,550.0753,6698.0
2021-09-27 12:55:00,563.45,564.02,563.45,563.71,4640.0,550.046,550.6024,550.046,550.2998,4640.0
2021-09-27 13:00:00,563.59,564.08,563.56,564.04,6971.0,550.1827,550.661,550.1534,550.622,6971.0
2021-09-27 13:05:00,564.02,565.11,564.02,565.11,4742.0,550.6024,551.6665,550.6024,551.6665,4742.0
2021-09-27 13:10:00,564.98,565.48,564.83,565.41,2815.0,551.5396,552.0277,551.3932,551.9594,2815.0
2021-09-27 13:15:00,565.41,566.24,565.41,566.22,3140.0,551.9594,552.7696,551.9594,552.7501,3140.0
2021-09-27 13:20:00,566.07,566.32,565.88,566.28,4491.0,552.6037,552.8477,552.4182,552.8087,4491.0
2021-09-27 13:25:00,566.31,566.39,565.96,566.15,3110.0,552.838,552.9161,552.4963,552.6818,3110.0
2021-09-27 13:30:00,566.08,566.38,565.97,566.19,6520.0,552.6134,552.9063,552.506,552.7208,6520.0
2021-09-27 13:35:00,566.37,566.9,566.03,566.25,3270.0,552.8965,553.4139,552.5646,552.7794,3270.0
2021-09-27 13:40:00,566.05,566.24,565.84,565.85,4588.0,552.5841,552.7696,552.3791,552.3889,4588.0
2021-09-27 13:45:00,565.87,566.34,565.84,566.11,3400.0,552.4084,552.8672,552.3791,552.6427,3400.0
2021-09-27 13:50:00,566.01,566.26,565.82,566.2,3737.0,552.5451,552.7891,552.3596,552.7306,3737.0
2021-09-27 13:55:00,566.17,566.64,566.07,566.56,3546.0,552.7013,553.1601,552.6037,553.082,3546.0
2021-09-27 14:00:00,566.8,566.81,566.41,566.52,1400.0,553.3163,553.3261,552.9356,553.043,1400.0
2021-09-27 14:05:00,566.6,566.8,566.51,566.79,1500.0,553.1211,553.3163,553.0332,553.3065,1500.0
2021-09-27 14:10:00,566.57,566.57,565.98,566.34,4045.0,553.0918,553.0918,552.5158,552.8672,4045.0
2021-09-27 14:15:00,566.48,567.12,566.25,567.12,2901.0,553.0039,553.6287,552.7794,553.6287,2901.0
2021-09-27 14:20:00,567.11,567.19,566.52,566.69,2605.0,553.6189,553.697,553.043,553.2089,2605.0
2021-09-27 14:25:00,566.77,567.05,566.77,566.9,4800.0,553.287,553.5604,553.287,553.4139,4800.0
2021-09-27 14:30:00,567.0,567.1,566.67,567.1,3100.0,553.5115,553.6092,553.1894,553.6092,3100.0
2021-09-27 14:35:00,566.87,566.96,566.52,566.75,6807.0,553.3846,553.4725,553.043,553.2675,6807.0
2021-09-27 14:40:00,566.76,567.52,566.73,567.48,6583.0,553.2773,554.0192,553.248,553.9801,6583.0
2021-09-27 14:45:00,567.51,567.51,567.06,567.09,4700.0,554.0094,554.0094,553.5701,553.5994,4700.0
2021-09-27 14:50:00,567.15,567.27,566.9,567.0,5300.0,553.658,553.7751,553.4139,553.5115,5300.0
2021-09-27 14:55:00,566.97,567.75,566.93,567.16,3891.0,553.4823,554.2437,553.4432,553.6677,3891.0
2021-09-27 15:00:00,567.21,567.24,566.67,566.67,2490.0,553.7165,553.7458,553.1894,553.1894,2490.0
2021-09-27 15:05:00,566.79,567.23,566.63,567.23,7052.0,553.3065,553.7361,553.1503,553.7361,7052.0
2021-09-27 15:10:00,567.6,567.86,567.46,567.66,3917.0,554.0973,554.3511,553.9606,554.1558,3917.0
2021-09-27 15:15:00,567.6,567.67,567.4,567.61,3372.0,554.0973,554.1656,553.902,554.107,3372.0
2021-09-27 15:20:00,567.55,567.92,567.43,567.81,2158.0,554.0485,554.4097,553.9313,554.3023,2158.0
2021-09-27 15:25:00,567.75,567.81,567.41,567.68,4681.0,554.2437,554.3023,553.9118,554.1754,4681.0
2021-09-27 15:30:00,567.64,568.22,567.62,567.71,5388.0,554.1363,554.7025,554.1168,554.2047,5388.0
2021-09-27 15:35:00,567.76,567.95,567.51,567.86,6464.0,554.2535,554.4389,554.0094,554.3511,6464.0
2021-09-27 15:40:00,567.95,568.21,567.76,568.21,5821.0,554.4389,554.6928,554.2535,554.6928,5821.0
2021-09-27 15:45:00,568.14,568.14,567.79,567.79,10199.0,554.6244,554.6244,554.2828,554.2828,10199.0
2021-09-27 15:50:00,567.85,567.88,566.34,566.41,47949.0,554.3413,554.3706,552.8672,552.9356,47949.0
2021-09-27 15:55:00,566.54,567.33,566.29,567.01,55930.0,553.0625,553.8337,552.8184,553.5213,55930.0
2021-09-28 09:30:00,561.01,562.78,556.23,557.22,42741.0,547.664,549.3919,542.9978,543.9642,42741.0
2021-09-28 09:35:00,556.75,557.23,554.78,555.14,23326.0,543.5054,543.974,541.5822,541.9337,23326.0
2021-09-28 09:40:00,554.81,555.11,552.09,552.87,35682.0,541.6115,541.9044,538.9562,539.7177,35682.0
2021-09-28 09:45:00,552.65,553.6,552.38,553.43,11805.0,539.5029,540.4303,539.2393,540.2644,11805.0
2021-09-28 09:50:00,553.21,555.03,552.25,554.89,15473.0,540.0496,541.8263,539.1124,541.6896,15473.0
2021-09-28 09:55:00,554.68,556.23,553.68,556.08,5522.0,541.4846,542.9978,540.5084,542.8513,5522.0
2021-09-28 10:00:00,555.43,555.55,552.58,553.6,13080.0,542.2168,542.3339,539.4346,540.4303,13080.0
2021-09-28 10:05:00,553.3,553.68,551.89,552.22,10995.0,540.1375,540.5084,538.761,539.0831,10995.0
2021-09-28 10:10:00,552.34,553.28,552.28,552.28,9286.0,539.2003,540.1179,539.1417,539.1417,9286.0
2021-09-28 10:15:00,552.24,552.65,548.86,549.21,16865.0,539.1027,539.5029,535.8031,536.1448,16865.0
2021-09-28 10:20:00,549.19,549.99,548.13,549.99,17072.0,536.1252,536.9062,535.0904,536.9062,17072.0
2021-09-28 10:25:00,549.25,549.91,547.55,549.91,12785.0,536.1838,536.8281,534.5242,536.8281,12785.0
2021-09-28 10:30:00,549.69,550.03,548.44,549.71,7642.0,536.6133,536.9452,535.3931,536.6329,7642.0
2021-09-28 10:35:00,549.98,550.93,549.17,550.93,9738.0,536.8964,537.8238,536.1057,537.8238,9738.0
2021-09-28 10:40:00,550.85,551.0,549.66,550.46,5583.0,537.7457,537.8922,536.584,537.365,5583.0
2021-09-28 10:45:00,550.68,551.39,549.89,550.26,8771.0,537.5798,538.2729,536.8086,537.1698,8771.0
2021-09-28 10:50:00,550.26,550.53,549.29,550.0,4324.0,537.1698,537.4334,536.2229,536.916,4324.0
2021-09-28 10:55:00,550.1,550.88,549.77,550.11,3844.0,537.0136,537.775,536.6914,537.0233,3844.0
2021-09-28 11:00:00,550.24,550.38,549.0,549.2,4083.0,537.1503,537.2869,535.9397,536.135,4083.0
2021-09-28 11:05:00,548.75,548.84,547.25,547.44,4745.0,535.6957,535.7836,534.2314,534.4169,4745.0
2021-09-28 11:10:00,547.55,548.21,547.5,548.21,4574.0,534.5242,535.1685,534.4754,535.1685,4574.0
2021-09-28 11:15:00,548.12,548.12,545.89,546.65,29299.0,535.0807,535.0807,532.9037,533.6457,29299.0
2021-09-28 11:20:00,546.62,547.0,545.41,545.55,22951.0,533.6164,533.9873,532.4352,532.5718,22951.0
2021-09-28 11:25:00,545.85,546.34,545.25,545.57,17793.0,532.8647,533.343,532.279,532.5913,17793.0
2021-09-28 11:30:00,545.45,547.0,544.81,546.91,8162.0,532.4742,533.9873,531.8494,533.8995,8162.0
2021-09-28 11:35:00,546.62,548.36,546.57,548.36,7888.0,533.6164,535.315,533.5676,535.315,7888.0
2021-09-28 11:40:00,548.13,548.91,547.29,547.83,5242.0,535.0904,535.8519,534.2704,534.7976,5242.0
2021-09-28 11:45:00,547.89,548.5,547.37,548.3,5642.0,534.8562,535.4516,534.3485,535.2564,5642.0
2021-09-28 11:50:00,547.76,548.79,547.0,548.68,4571.0,534.7292,535.7347,533.9873,535.6274,4571.0
2021-09-28 11:55:00,549.36,549.45,548.86,549.32,5465.0,536.2912,536.379,535.8031,536.2521,5465.0
2021-09-28 12:00:00,549.02,549.04,547.99,548.03,4026.0,535.9593,535.9788,534.9538,534.9928,4026.0
2021-09-28 12:05:00,547.71,549.41,547.67,549.29,2700.0,534.6804,536.34,534.6414,536.2229,2700.0
2021-09-28 12:10:00,549.0,550.0,548.81,549.81,3369.0,535.9397,536.916,535.7543,536.7305,3369.0
2021-09-28 12:15:00,549.79,550.52,549.62,549.98,4250.0,536.711,537.4236,536.545,536.8964,4250.0
2021-09-28 12:20:00,549.85,550.5,549.2,550.29,3600.0,536.7695,537.4041,536.135,537.1991,3600.0
2021-09-28 12:25:00,550.3,550.58,549.95,550.44,4785.0,537.2088,537.4822,536.8671,537.3455,4785.0
2021-09-28 12:30:00,550.13,550.3,549.16,549.76,5192.0,537.0429,537.2088,536.0959,536.6817,5192.0
2021-09-28 12:35:00,549.36,549.44,549.05,549.23,3466.0,536.2912,536.3693,535.9886,536.1643,3466.0
2021-09-28 12:40:00,549.47,549.47,548.59,548.87,3325.0,536.3986,536.3986,535.5395,535.8128,3325.0
2021-09-28 12:45:00,548.87,548.93,548.3,548.49,4937.0,535.8128,535.8714,535.2564,535.4419,4937.0
2021-09-28 12:50:00,548.49,549.05,548.3,548.38,3955.0,535.4419,535.9886,535.2564,535.3345,3955.0
2021-09-28 12:55:00,548.49,548.49,547.11,547.6,3540.0,535.4419,535.4419,534.0947,534.5731,3540.0
2021-09-28 13:00:00,547.63,547.63,546.54,547.17,4284.0,534.6023,534.6023,533.5383,534.1533,4284.0
2021-09-28 13:05:00,547.04,547.62,546.8,546.85,4389.0,534.0264,534.5926,533.7921,533.8409,4389.0
2021-09-28 13:10:00,546.67,546.85,545.8,546.57,5532.0,533.6652,533.8409,532.8159,533.5676,5532.0
2021-09-28 13:15:00,546.51,546.98,546.38,546.75,2269.0,533.509,533.9678,533.3821,533.7433,2269.0
2021-09-28 13:20:00,546.71,547.7,546.67,547.62,5020.0,533.7042,534.6707,533.6652,534.5926,5020.0
2021-09-28 13:25:00,547.83,548.6,547.8,548.43,3311.0,534.7976,535.5493,534.7683,535.3833,3311.0
2021-09-28 13:30:00,548.11,548.11,547.62,547.85,4772.0,535.0709,535.0709,534.5926,534.8171,4772.0
2021-09-28 13:35:00,548.0,548.61,547.83,548.5,9474.0,534.9635,535.559,534.7976,535.4516,9474.0
2021-09-28 13:40:00,548.59,549.45,548.36,548.5,4252.0,535.5395,536.379,535.315,535.4516,4252.0
2021-09-28 13:45:00,548.38,548.76,547.6,547.86,5077.0,535.3345,535.7055,534.5731,534.8269,5077.0
2021-09-28 13:50:00,547.83,548.16,547.51,547.75,3186.0,534.7976,535.1197,534.4852,534.7195,3186.0
2021-09-28 13:55:00,547.73,547.73,546.67,546.68,3679.0,534.7,534.7,533.6652,533.6749,3679.0
2021-09-28 14:00:00,546.62,546.85,546.31,546.68,3602.0,533.6164,533.8409,533.3137,533.6749,3602.0
2021-09-28 14:05:00,546.68,547.15,546.27,546.27,3807.0,533.6749,534.1338,533.2747,533.2747,3807.0
2021-09-28 14:10:00,546.1,546.43,545.69,545.85,9675.0,533.1087,533.4309,532.7085,532.8647,9675.0
2021-09-28 14:15:00,546.0,548.15,546.0,548.15,2839.0,533.0111,535.11,533.0111,535.11,2839.0
2021-09-28 14:20:00,548.28,548.99,548.28,548.89,5325.0,535.2369,535.93,535.2369,535.8324,5325.0
2021-09-28 14:25:00,549.03,549.77,548.74,549.77,2694.0,535.969,536.6914,535.6859,536.6914,2694.0
2021-09-28 14:30:00,549.76,550.07,549.17,549.54,2800.0,536.6817,536.9843,536.1057,536.4669,2800.0
2021-09-28 14:35:00,549.54,549.94,548.83,549.55,3400.0,536.4669,536.8574,535.7738,536.4767,3400.0
2021-09-28 14:40:00,549.65,550.24,549.45,550.24,3100.0,536.5743,537.1503,536.379,537.1503,3100.0
2021-09-28 14:45:00,550.36,551.21,550.36,550.77,3378.0,537.2674,538.0972,537.2674,537.6676,3378.0
2021-09-28 14:50:00,551.07,551.07,549.73,549.73,1854.0,537.9605,537.9605,536.6524,536.6524,1854.0
2021-09-28 14:55:00,549.9,550.64,549.86,550.05,3403.0,536.8183,537.5407,536.7793,536.9648,3403.0
2021-09-28 15:00:00,549.89,550.94,549.65,550.11,7748.0,536.8086,537.8336,536.5743,537.0233,7748.0
2021-09-28 15:05:00,550.11,550.65,549.65,549.65,9040.0,537.0233,537.5505,536.5743,536.5743,9040.0
2021-09-28 15:10:00,549.84,550.17,549.64,549.64,4342.0,536.7598,537.0819,536.5645,536.5645,4342.0
2021-09-28 15:15:00,549.77,550.19,549.03,549.03,7585.0,536.6914,537.1014,535.969,535.969,7585.0
2021-09-28 15:20:00,549.16,549.83,548.1,548.1,6594.0,536.0959,536.75,535.0612,535.0612,6594.0
2021-09-28 15:25:00,548.13,548.42,547.75,547.87,4161.0,535.0904,535.3735,534.7195,534.8366,4161.0
2021-09-28 15:30:00,548.03,548.33,547.7,547.88,7861.0,534.9928,535.2857,534.6707,534.8464,7861.0
2021-09-28 15:35:00,547.81,548.64,547.54,547.77,6114.0,534.7781,535.5883,534.5145,534.739,6114.0
2021-09-28 15:40:00,547.59,548.62,547.59,547.62,5561.0,534.5633,535.5688,534.5633,534.5926,5561.0
2021-09-28 15:45:00,547.42,547.59,545.68,545.68,9080.0,534.3973,534.5633,532.6987,532.6987,9080.0
2021-09-28 15:50:00,545.32,546.34,544.48,544.48,29972.0,532.3473,533.343,531.5273,531.5273,29972.0
2021-09-28 15:55:00,544.78,545.77,544.55,545.01,67046.0,531.8201,532.7866,531.5956,532.0447,67046.0
2021-09-29 09:30:00,548.88,550.11,547.56,548.12,18118.0,535.8226,537.0233,534.534,535.0807,18118.0
2021-09-29 09:35:00,548.78,549.44,546.83,547.47,8413.0,535.725,536.3693,533.8214,534.4461,8413.0
2021-09-29 09:40:00,547.6,547.6,545.63,545.63,4688.0,534.5731,534.5731,532.6499,532.6499,4688.0
2021-09-29 09:45:00,545.55,548.79,545.04,548.79,5405.0,532.5718,535.7347,532.074,535.7347,5405.0
2021-09-29 09:50:00,548.79,550.67,548.14,550.57,7505.0,535.7347,537.57,535.1002,537.4724,7505.0
2021-09-29 09:55:00,550.57,551.88,550.29,551.35,9195.0,537.4724,538.7512,537.1991,538.2338,9195.0
2021-09-29 10:00:00,551.67,552.34,550.61,550.91,7120.0,538.5462,539.2003,537.5114,537.8043,7120.0
2021-09-29 10:05:00,550.87,551.97,550.54,551.97,7293.0,537.7653,538.8391,537.4431,538.8391,7293.0
2021-09-29 10:10:00,551.5,551.56,549.5,549.5,3984.0,538.3803,538.4388,536.4279,536.4279,3984.0
2021-09-29 10:15:00,549.97,550.48,549.44,549.73,7381.0,536.8867,537.3845,536.3693,536.6524,7381.0
2021-09-29 10:20:00,549.66,550.8,549.66,550.09,7284.0,536.584,537.6969,536.584,537.0038,7284.0
2021-09-29 10:25:00,549.34,549.82,548.3,548.31,5553.0,536.2717,536.7402,535.2564,535.2662,5553.0
2021-09-29 10:30:00,548.19,548.19,546.24,547.26,6935.0,535.149,535.149,533.2454,534.2411,6935.0
2021-09-29 10:35:00,547.29,548.05,546.87,547.21,2792.0,534.2704,535.0123,533.8604,534.1923,2792.0
2021-09-29 10:40:00,547.49,547.76,547.13,547.76,3598.0,534.4657,534.7292,534.1142,534.7292,3598.0
2021-09-29 10:45:00,547.75,549.39,546.89,549.39,2689.0,534.7195,536.3205,533.8799,536.3205,2689.0
2021-09-29 10:50:00,549.39,549.77,548.82,549.03,5617.0,536.3205,536.6914,535.764,535.969,5617.0
2021-09-29 10:55:00,549.13,549.13,548.24,548.89,6674.0,536.0667,536.0667,535.1978,535.8324,6674.0
2021-09-29 11:00:00,549.05,549.46,548.09,548.71,3980.0,535.9886,536.3888,535.0514,535.6566,3980.0
2021-09-29 11:05:00,549.0,549.43,548.35,548.37,3387.0,535.9397,536.3595,535.3052,535.3247,3387.0
2021-09-29 11:10:00,548.18,548.68,548.03,548.04,3189.0,535.1393,535.6274,534.9928,535.0026,3189.0
2021-09-29 11:15:00,547.79,547.94,547.33,547.33,1763.0,534.7585,534.905,534.3095,534.3095,1763.0
2021-09-29 11:20:00,547.32,547.73,546.85,547.38,3525.0,534.2997,534.7,533.8409,534.3583,3525.0
2021-09-29 11:25:00,547.22,547.44,546.32,546.38,2856.0,534.2021,534.4169,533.3235,533.3821,2856.0
2021-09-29 11:30:00,546.56,546.85,546.3,546.68,1155.0,533.5578,533.8409,533.304,533.6749,1155.0
2021-09-29 11:35:00,546.31,546.45,545.77,546.01,9101.0,533.3137,533.4504,532.7866,533.0209,9101.0
2021-09-29 11:40:00,546.13,546.66,545.98,546.55,4681.0,533.138,533.6554,532.9916,533.548,4681.0
2021-09-29 11:45:00,546.55,548.34,546.32,548.34,3300.0,533.548,535.2955,533.3235,535.2955,3300.0
2021-09-29 11:50:00,548.55,549.03,548.28,548.28,4960.0,535.5005,535.969,535.2369,535.2369,4960.0
2021-09-29 11:55:00,548.44,549.71,548.44,549.71,2384.0,535.3931,536.6329,535.3931,536.6329,2384.0
2021-09-29 12:00:00,549.44,550.05,549.44,550.05,2302.0,536.3693,536.9648,536.3693,536.9648,2302.0
2021-09-29 12:05:00,549.77,550.15,549.18,549.18,5115.0,536.6914,537.0624,536.1155,536.1155,5115.0
2021-09-29 12:10:00,548.55,548.56,548.03,548.15,2097.0,535.5005,535.5102,534.9928,535.11,2097.0
2021-09-29 12:15:00,547.99,548.12,547.64,547.83,3919.0,534.9538,535.0807,534.6121,534.7976,3919.0
2021-09-29 12:20:00,547.74,547.8,546.39,546.72,2710.0,534.7097,534.7683,533.3918,533.714,2710.0
2021-09-29 12:25:00,546.25,546.59,545.72,546.26,2715.0,533.2552,533.5871,532.7378,533.2649,2715.0
2021-09-29 12:30:00,546.54,546.7,546.28,546.36,3880.0,533.5383,533.6945,533.2845,533.3626,3880.0
2021-09-29 12:35:00,546.12,546.81,546.0,546.63,4247.0,533.1283,533.8018,533.0111,533.6261,4247.0
2021-09-29 12:40:00,547.12,547.81,546.8,546.8,2100.0,534.1045,534.7781,533.7921,533.7921,2100.0
2021-09-29 12:45:00,547.06,547.54,546.43,547.54,2271.0,534.0459,534.5145,533.4309,534.5145,2271.0
2021-09-29 12:50:00,547.56,548.71,547.56,548.71,1300.0,534.534,535.6566,534.534,535.6566,1300.0
2021-09-29 12:55:00,548.79,548.81,548.1,548.23,1143.0,535.7347,535.7543,535.0612,535.1881,1143.0
2021-09-29 13:00:00,548.09,548.61,547.69,547.88,2195.0,535.0514,535.559,534.6609,534.8464,2195.0
2021-09-29 13:05:00,547.86,548.46,547.54,548.36,1000.0,534.8269,535.4126,534.5145,535.315,1000.0
2021-09-29 13:10:00,548.25,548.59,547.69,547.69,1800.0,535.2076,535.5395,534.6609,534.6609,1800.0
2021-09-29 13:15:00,547.81,548.99,547.46,548.85,5260.0,534.7781,535.93,534.4364,535.7933,5260.0
2021-09-29 13:20:00,548.81,548.93,548.34,548.88,1822.0,535.7543,535.8714,535.2955,535.8226,1822.0
2021-09-29 13:25:00,548.98,548.98,546.87,547.28,2209.0,535.9202,535.9202,533.8604,534.2607,2209.0
2021-09-29 13:30:00,547.06,547.06,546.16,546.84,3336.0,534.0459,534.0459,533.1673,533.8311,3336.0
2021-09-29 13:35:00,546.59,547.21,546.5,547.12,2823.0,533.5871,534.1923,533.4992,534.1045,2823.0
2021-09-29 13:40:00,547.2,548.09,546.65,547.8,3058.0,534.1826,535.0514,533.6457,534.7683,3058.0
2021-09-29 13:45:00,547.93,548.51,547.61,548.51,3993.0,534.8952,535.4614,534.5828,535.4614,3993.0
2021-09-29 13:50:00,548.12,548.96,548.12,548.96,1781.0,535.0807,535.9007,535.0807,535.9007,1781.0
2021-09-29 13:55:00,548.64,549.28,548.49,549.12,1200.0,535.5883,536.2131,535.4419,536.0569,1200.0
2021-09-29 14:00:00,549.42,549.98,549.27,549.93,2569.0,536.3498,536.8964,536.2033,536.8476,2569.0
2021-09-29 14:05:00,549.76,551.03,549.5,550.61,9357.0,536.6817,537.9215,536.4279,537.5114,9357.0
2021-09-29 14:10:00,551.25,553.08,551.25,553.08,9136.0,538.1362,539.9227,538.1362,539.9227,9136.0
2021-09-29 14:15:00,553.15,553.15,551.42,551.42,11140.0,539.991,539.991,538.3022,538.3022,11140.0
2021-09-29 14:20:00,551.64,551.72,551.06,551.26,4616.0,538.5169,538.595,537.9507,538.146,4616.0
2021-09-29 14:25:00,551.24,551.4,550.63,551.06,3877.0,538.1265,538.2827,537.531,537.9507,3877.0
2021-09-29 14:30:00,551.28,551.68,551.08,551.4,4186.0,538.1655,538.556,537.9703,538.2827,4186.0
2021-09-29 14:35:00,551.42,551.48,551.05,551.09,3310.0,538.3022,538.3608,537.941,537.98,3310.0
2021-09-29 14:40:00,550.96,551.91,550.96,551.63,3000.0,537.8531,538.7805,537.8531,538.5072,3000.0
2021-09-29 14:45:00,551.52,551.91,550.94,551.28,4531.0,538.3998,538.7805,537.8336,538.1655,4531.0
2021-09-29 14:50:00,551.33,551.86,551.28,551.71,4700.0,538.2143,538.7317,538.1655,538.5853,4700.0
2021-09-29 14:55:00,551.9,552.04,551.13,551.89,5047.0,538.7708,538.9074,538.0191,538.761,5047.0
2021-09-29 15:00:00,551.92,552.18,550.9,551.04,3099.0,538.7903,539.0441,537.7945,537.9312,3099.0
2021-09-29 15:05:00,550.91,551.67,550.91,551.41,3355.0,537.8043,538.5462,537.8043,538.2924,3355.0
2021-09-29 15:10:00,551.34,551.7,551.12,551.7,8785.0,538.2241,538.5755,538.0093,538.5755,8785.0
2021-09-29 15:15:00,551.84,551.84,551.06,551.2,4196.0,538.7122,538.7122,537.9507,538.0874,4196.0
2021-09-29 15:20:00,551.16,551.38,550.42,550.47,5827.0,538.0484,538.2631,537.326,537.3748,5827.0
2021-09-29 15:25:00,550.46,550.82,550.14,550.26,5400.0,537.365,537.7165,537.0526,537.1698,5400.0
2021-09-29 15:30:00,550.15,550.19,549.17,549.79,24859.0,537.0624,537.1014,536.1057,536.711,24859.0
2021-09-29 15:35:00,549.96,550.11,549.47,549.67,5317.0,536.8769,537.0233,536.3986,536.5938,5317.0
2021-09-29 15:40:00,549.74,549.75,548.55,548.72,5598.0,536.6621,536.6719,535.5005,535.6664,5598.0
2021-09-29 15:45:00,548.74,549.55,548.51,549.39,14910.0,535.6859,536.4767,535.4614,536.3205,14910.0
2021-09-29 15:50:00,549.29,549.29,547.35,547.4,19381.0,536.2229,536.2229,534.329,534.3778,19381.0
2021-09-29 15:55:00,547.35,547.35,546.12,546.93,52910.0,534.329,534.329,533.1283,533.919,52910.0
2021-09-30 09:30:00,550.83,554.49,547.07,551.31,19732.0,537.7262,541.2991,534.0557,538.1948,19732.0
2021-09-30 09:35:00,552.37,553.22,550.78,551.18,5508.0,539.2296,540.0594,537.6774,538.0679,5508.0
2021-09-30 09:40:00,551.33,552.46,550.76,551.2,7598.0,538.2143,539.3174,537.6579,538.0874,7598.0
2021-09-30 09:45:00,551.37,553.2,550.32,552.08,8348.0,538.2534,540.0398,537.2283,538.9465,8348.0
2021-09-30 09:50:00,552.07,552.07,550.18,551.35,9644.0,538.9367,538.9367,537.0917,538.2338,9644.0
2021-09-30 09:55:00,551.33,551.46,549.19,549.44,7753.0,538.2143,538.3412,536.1252,536.3693,7753.0
2021-09-30 10:00:00,549.47,550.52,548.86,550.36,9240.0,536.3986,537.4236,535.8031,537.2674,9240.0
2021-09-30 10:05:00,550.49,550.59,548.44,549.5,16002.0,537.3943,537.4919,535.3931,536.4279,16002.0
2021-09-30 10:10:00,550.33,550.33,549.28,549.61,3737.0,537.2381,537.2381,536.2131,536.5352,3737.0
2021-09-30 10:15:00,549.81,551.27,549.73,551.27,4380.0,536.7305,538.1557,536.6524,538.1557,4380.0
2021-09-30 10:20:00,551.34,551.74,548.68,548.69,6651.0,538.2241,538.6146,535.6274,535.6371,6651.0
2021-09-30 10:25:00,549.1,550.0,548.89,548.89,2896.0,536.0374,536.916,535.8324,535.8324,2896.0
2021-09-30 10:30:00,549.38,549.55,546.54,547.68,8746.0,536.3107,536.4767,533.5383,534.6512,8746.0
2021-09-30 10:35:00,548.37,548.85,547.22,547.96,7671.0,535.3247,535.7933,534.2021,534.9245,7671.0
2021-09-30 10:40:00,547.74,549.27,546.88,548.88,4320.0,534.7097,536.2033,533.8702,535.8226,4320.0
2021-09-30 10:45:00,548.86,549.24,548.53,548.96,2345.0,535.8031,536.174,535.4809,535.9007,2345.0
2021-09-30 10:50:00,548.77,548.9,547.98,548.17,2900.0,535.7152,535.8421,534.944,535.1295,2900.0
2021-09-30 10:55:00,548.01,548.01,547.27,547.32,2241.0,534.9733,534.9733,534.2509,534.2997,2241.0
2021-09-30 11:00:00,547.35,547.48,546.77,546.97,2590.0,534.329,534.4559,533.7628,533.958,2590.0
2021-09-30 11:05:00,546.66,548.53,546.66,547.4,7383.0,533.6554,535.4809,533.6554,534.3778,7383.0
2021-09-30 11:10:00,548.17,548.35,547.44,547.58,4500.0,535.1295,535.3052,534.4169,534.5535,4500.0
2021-09-30 11:15:00,547.71,548.9,547.71,548.29,4694.0,534.6804,535.8421,534.6804,535.2466,4694.0
2021-09-30 11:20:00,548.37,548.41,547.39,547.61,4314.0,535.3247,535.3638,534.368,534.5828,4314.0
2021-09-30 11:25:00,547.56,548.23,547.52,548.23,3022.0,534.534,535.1881,534.495,535.1881,3022.0
2021-09-30 11:30:00,548.26,548.27,546.73,546.73,5044.0,535.2174,535.2271,533.7238,533.7238,5044.0
2021-09-30 11:35:00,546.52,547.06,545.87,546.16,13206.0,533.5187,534.0459,532.8842,533.1673,13206.0
2021-09-30 11:40:00,545.65,545.67,543.91,544.84,6722.0,532.6694,532.689,530.9708,531.8787,6722.0
2021-09-30 11:45:00,544.82,545.1,543.57,544.37,5246.0,531.8592,532.1325,530.6389,531.4199,5246.0
2021-09-30 11:50:00,544.42,544.55,543.42,544.55,10286.0,531.4687,531.5956,530.4925,531.5956,10286.0
2021-09-30 11:55:00,544.5,544.91,543.88,544.84,3900.0,531.5468,531.947,530.9415,531.8787,3900.0
2021-09-30 12:00:00,544.5,544.51,542.58,542.76,8309.0,531.5468,531.5566,529.6725,529.8482,8309.0
2021-09-30 12:05:00,542.78,543.18,542.37,542.38,8569.0,529.8677,530.2582,529.4675,529.4772,8569.0
2021-09-30 12:10:00,542.43,543.03,541.2,541.95,8695.0,529.526,530.1118,528.3253,529.0575,8695.0
2021-09-30 12:15:00,541.7,542.14,541.29,541.53,9808.0,528.8134,529.2429,528.4132,528.6475,9808.0
2021-09-30 12:20:00,541.38,542.45,541.11,541.25,9875.0,528.501,529.5456,528.2374,528.3741,9875.0
2021-09-30 12:25:00,541.41,542.27,541.01,541.01,7019.0,528.5303,529.3699,528.1398,528.1398,7019.0
2021-09-30 12:30:00,540.71,541.24,539.65,541.24,9235.0,527.847,528.3644,526.8122,528.3644,9235.0
2021-09-30 12:35:00,540.9,542.53,540.71,542.32,5878.0,528.0324,529.6237,527.847,529.4187,5878.0
2021-09-30 12:40:00,542.38,542.62,541.47,542.21,4070.0,529.4772,529.7115,528.5889,529.3113,4070.0
2021-09-30 12:45:00,542.07,542.88,541.73,542.75,2500.0,529.1746,529.9653,528.8427,529.8384,2500.0
2021-09-30 12:50:00,542.7,543.31,542.34,542.94,6410.0,529.7896,530.3851,529.4382,530.0239,6410.0
2021-09-30 12:55:00,543.04,543.22,541.9,542.69,9508.0,530.1215,530.2973,529.0087,529.7799,9508.0
2021-09-30 13:00:00,542.69,543.0,541.43,542.86,5582.0,529.7799,530.0825,528.5498,529.9458,5582.0
2021-09-30 13:05:00,542.89,543.52,542.45,543.21,2500.0,529.9751,530.5901,529.5456,530.2875,2500.0
2021-09-30 13:10:00,543.69,543.69,543.11,543.37,1776.0,530.7561,530.7561,530.1899,530.4437,1776.0
2021-09-30 13:15:00,543.45,543.91,543.22,543.32,1901.0,530.5218,530.9708,530.2973,530.3949,1901.0
2021-09-30 13:20:00,543.55,544.0,543.02,543.02,3952.0,530.6194,531.0587,530.102,530.102,3952.0
2021-09-30 13:25:00,542.91,543.2,542.24,542.88,3613.0,529.9946,530.2777,529.3406,529.9653,3613.0
2021-09-30 13:30:00,542.81,543.11,542.6,542.95,3948.0,529.897,530.1899,529.692,530.0337,3948.0
2021-09-30 13:35:00,542.87,544.62,542.87,544.05,3427.0,529.9556,531.6639,529.9556,531.1075,3427.0
2021-09-30 13:40:00,544.27,544.64,543.89,543.94,2704.0,531.3223,531.6835,530.9513,531.0001,2704.0
2021-09-30 13:45:00,544.0,544.26,543.26,543.43,2360.0,531.0587,531.3125,530.3363,530.5023,2360.0
2021-09-30 13:50:00,544.04,544.56,543.58,544.56,2473.0,531.0977,531.6054,530.6487,531.6054,2473.0
2021-09-30 13:55:00,544.59,544.74,544.42,544.74,1600.0,531.6347,531.7811,531.4687,531.7811,1600.0
2021-09-30 14:00:00,544.55,546.01,544.54,545.19,5033.0,531.5956,533.0209,531.5858,532.2204,5033.0
2021-09-30 14:05:00,545.27,546.39,545.24,546.09,8875.0,532.2985,533.3918,532.2692,533.099,8875.0
2021-09-30 14:10:00,546.24,546.24,545.37,545.87,8680.0,533.2454,533.2454,532.3961,532.8842,8680.0
2021-09-30 14:15:00,545.87,545.97,545.03,545.09,5665.0,532.8842,532.9818,532.0642,532.1228,5665.0
2021-09-30 14:20:00,545.11,545.3,544.21,544.3,14191.0,532.1423,532.3278,531.2637,531.3516,14191.0
2021-09-30 14:25:00,544.26,544.55,543.9,544.55,7160.0,531.3125,531.5956,530.9611,531.5956,7160.0
2021-09-30 14:30:00,544.56,544.79,544.0,544.69,13149.0,531.6054,531.8299,531.0587,531.7323,13149.0
2021-09-30 14:35:00,544.68,544.82,544.18,544.24,6425.0,531.7225,531.8592,531.2344,531.293,6425.0
2021-09-30 14:40:00,544.37,545.32,544.27,544.98,6226.0,531.4199,532.3473,531.3223,532.0154,6226.0
2021-09-30 14:45:00,545.17,545.21,544.01,544.53,6078.0,532.2009,532.2399,531.0685,531.5761,6078.0
2021-09-30 14:50:00,544.6,545.51,544.29,544.29,11806.0,531.6444,532.5328,531.3418,531.3418,11806.0
2021-09-30 14:55:00,544.17,544.17,542.8,542.8,5768.0,531.2247,531.2247,529.8872,529.8872,5768.0
2021-09-30 15:00:00,542.92,543.43,542.17,542.65,8692.0,530.0044,530.5023,529.2722,529.7408,8692.0
2021-09-30 15:05:00,542.72,543.73,542.72,543.33,3587.0,529.8091,530.7951,529.8091,530.4046,3587.0
2021-09-30 15:10:00,543.46,544.39,543.46,544.28,7472.0,530.5315,531.4394,530.5315,531.332,7472.0
2021-09-30 15:15:00,544.38,545.14,544.0,544.06,5000.0,531.4297,532.1716,531.0587,531.1173,5000.0
2021-09-30 15:20:00,544.01,544.01,543.3,543.54,4067.0,531.0685,531.0685,530.3753,530.6096,4067.0
2021-09-30 15:25:00,543.5,544.05,543.05,543.49,8029.0,530.5706,531.1075,530.1313,530.5608,8029.0
2021-09-30 15:30:00,543.34,544.02,542.98,543.59,7880.0,530.4144,531.0782,530.063,530.6584,7880.0
2021-09-30 15:35:00,543.74,544.33,543.24,543.33,10577.0,530.8049,531.3808,530.3168,530.4046,10577.0
2021-09-30 15:40:00,543.34,543.46,541.87,542.06,14878.0,530.4144,530.5315,528.9794,529.1648,14878.0
2021-09-30 15:45:00,542.08,542.1,540.76,540.78,20453.0,529.1844,529.2039,527.8958,527.9153,20453.0
2021-09-30 15:50:00,541.01,541.01,539.59,539.83,47287.0,528.1398,528.1398,526.7536,526.9879,47287.0
2021-09-30 15:55:00,539.86,540.33,539.21,539.67,64292.0,527.0172,527.476,526.3826,526.8317,64292.0
2021-10-01 09:30:00,541.24,542.97,538.98,540.62,42743.0,528.3644,530.0532,526.1581,527.7591,42743.0
2021-10-01 09:35:00,540.54,541.48,537.81,538.67,6102.0,527.681,528.5986,525.0159,525.8555,6102.0
2021-10-01 09:40:00,538.77,539.18,537.02,537.59,22233.0,525.9531,526.3534,524.2447,524.8012,22233.0
2021-10-01 09:45:00,537.19,539.45,536.6,538.69,10231.0,524.4107,526.6169,523.8347,525.875,10231.0
2021-10-01 09:50:00,538.32,538.98,537.38,538.17,8528.0,525.5138,526.1581,524.5962,525.3674,8528.0
2021-10-01 09:55:00,538.13,538.99,536.68,538.1,31429.0,525.3283,526.1679,523.9128,525.2991,31429.0
2021-10-01 10:00:00,537.77,538.75,536.59,536.72,8880.0,524.9769,525.9336,523.825,523.9519,8880.0
2021-10-01 10:05:00,536.76,537.54,536.02,536.44,11947.0,523.9909,524.7524,523.2685,523.6785,11947.0
2021-10-01 10:10:00,536.18,537.92,536.18,536.31,12177.0,523.4247,525.1233,523.4247,523.5516,12177.0
2021-10-01 10:15:00,536.14,536.34,534.7,535.03,18764.0,523.3857,523.5809,521.9799,522.3021,18764.0
2021-10-01 10:20:00,534.75,535.02,533.28,533.95,12049.0,522.0287,522.2923,520.5937,521.2478,12049.0
2021-10-01 10:25:00,534.24,535.09,533.64,534.33,9056.0,521.5309,522.3607,520.9452,521.6187,9056.0
2021-10-01 10:30:00,534.04,535.49,533.7,535.45,9283.0,521.3356,522.7511,521.0037,522.7121,9283.0
2021-10-01 10:35:00,535.59,536.63,535.54,536.25,5185.0,522.8488,523.864,522.8,523.4931,5185.0
2021-10-01 10:40:00,535.93,537.49,535.64,537.33,7464.0,523.1807,524.7036,522.8976,524.5474,7464.0
2021-10-01 10:45:00,537.2,539.09,536.8,539.04,5900.0,524.4205,526.2655,524.03,526.2167,5900.0
2021-10-01 10:50:00,538.92,540.07,538.81,538.96,7414.0,526.0995,527.2222,525.9922,526.1386,7414.0
2021-10-01 10:55:00,538.8,540.26,538.8,539.77,3192.0,525.9824,527.4077,525.9824,526.9293,3192.0
2021-10-01 11:00:00,539.71,540.06,539.23,539.59,3653.0,526.8708,527.2124,526.4022,526.7536,3653.0
2021-10-01 11:05:00,539.59,539.59,538.23,538.51,4300.0,526.7536,526.7536,525.426,525.6993,4300.0
2021-10-01 11:10:00,538.54,541.29,538.45,541.24,3892.0,525.7286,528.4132,525.6407,528.3644,3892.0
2021-10-01 11:15:00,541.68,542.32,541.03,542.32,5620.0,528.7939,529.4187,528.1593,529.4187,5620.0
2021-10-01 11:20:00,542.21,542.87,542.03,542.25,3928.0,529.3113,529.9556,529.1356,529.3503,3928.0
2021-10-01 11:25:00,542.23,542.54,541.59,541.75,3174.0,529.3308,529.6334,528.706,528.8622,3174.0
2021-10-01 11:30:00,541.77,541.95,540.54,541.25,10940.0,528.8817,529.0575,527.681,528.3741,10940.0
2021-10-01 11:35:00,541.37,541.67,540.93,541.34,5352.0,528.4913,528.7841,528.0617,528.462,5352.0
2021-10-01 11:40:00,540.93,542.23,540.57,541.84,7343.0,528.0617,529.3308,527.7103,528.9501,7343.0
2021-10-01 11:45:00,541.95,542.51,541.65,541.69,7488.0,529.0575,529.6041,528.7646,528.8036,7488.0
2021-10-01 11:50:00,541.56,541.8,541.03,541.8,4107.0,528.6767,528.911,528.1593,528.911,4107.0
2021-10-01 11:55:00,541.88,541.89,541.07,541.86,3726.0,528.9891,528.9989,528.1984,528.9696,3726.0
2021-10-01 12:00:00,542.45,542.46,539.81,540.4,29840.0,529.5456,529.5553,526.9684,527.5443,29840.0
2021-10-01 12:05:00,540.7,541.48,540.5,541.34,4989.0,527.8372,528.5986,527.642,528.462,4989.0
2021-10-01 12:10:00,541.22,541.22,540.11,540.19,3600.0,528.3448,528.3448,527.2612,527.3393,3600.0
2021-10-01 12:15:00,540.21,540.6,539.71,540.57,6564.0,527.3589,527.7396,526.8708,527.7103,6564.0
2021-10-01 12:20:00,540.56,541.09,540.39,540.79,4000.0,527.7005,528.2179,527.5346,527.9251,4000.0
2021-10-01 12:25:00,540.9,540.9,540.47,540.89,2100.0,528.0324,528.0324,527.6127,528.0227,2100.0
2021-10-01 12:30:00,540.8,540.94,540.56,540.67,3600.0,527.9348,528.0715,527.7005,527.8079,3600.0
2021-10-01 12:35:00,540.65,540.67,539.73,539.88,3060.0,527.7884,527.8079,526.8903,527.0367,3060.0
2021-10-01 12:40:00,539.98,540.09,539.56,539.71,2850.0,527.1343,527.2417,526.7243,526.8708,2850.0
2021-10-01 12:45:00,539.93,540.1,539.28,539.28,4692.0,527.0855,527.2515,526.451,526.451,4692.0
2021-10-01 12:50:00,539.33,539.75,538.42,539.57,5805.0,526.4998,526.9098,525.6114,526.7341,5805.0
2021-10-01 12:55:00,539.3,540.05,539.16,539.99,8221.0,526.4705,527.2027,526.3338,527.1441,8221.0
2021-10-01 13:00:00,539.51,540.79,539.34,540.79,8479.0,526.6755,527.9251,526.5096,527.9251,8479.0
2021-10-01 13:05:00,540.78,542.11,540.77,542.11,10721.0,527.9153,529.2137,527.9055,529.2137,10721.0
2021-10-01 13:10:00,542.22,542.22,541.52,541.7,4783.0,529.321,529.321,528.6377,528.8134,4783.0
2021-10-01 13:15:00,541.73,542.07,541.52,541.68,4822.0,528.8427,529.1746,528.6377,528.7939,4822.0
2021-10-01 13:20:00,541.59,542.4,541.58,541.97,8356.0,528.706,529.4968,528.6963,529.077,8356.0
2021-10-01 13:25:00,542.0,542.32,541.3,541.73,3161.0,529.1063,529.4187,528.4229,528.8427,3161.0
2021-10-01 13:30:00,542.0,542.0,541.15,541.89,3689.0,529.1063,529.1063,528.2765,528.9989,3689.0
2021-10-01 13:35:00,541.92,542.29,541.11,541.11,9694.0,529.0282,529.3894,528.2374,528.2374,9694.0
2021-10-01 13:40:00,541.23,541.23,540.55,540.55,24447.0,528.3546,528.3546,527.6908,527.6908,24447.0
2021-10-01 13:45:00,540.54,542.12,540.41,541.88,18020.0,527.681,529.2234,527.5541,528.9891,18020.0
2021-10-01 13:50:00,541.88,542.03,541.29,542.02,3480.0,528.9891,529.1356,528.4132,529.1258,3480.0
2021-10-01 13:55:00,541.98,542.07,541.61,541.61,1515.0,529.0867,529.1746,528.7256,528.7256,1515.0
2021-10-01 14:00:00,541.88,542.22,541.81,542.19,2207.0,528.9891,529.321,528.9208,529.2918,2207.0
2021-10-01 14:05:00,542.22,542.38,541.66,541.94,9574.0,529.321,529.4772,528.7744,529.0477,9574.0
2021-10-01 14:10:00,541.89,542.16,541.79,541.79,800.0,528.9989,529.2625,528.9013,528.9013,800.0
2021-10-01 14:15:00,542.02,542.12,541.69,541.99,6013.0,529.1258,529.2234,528.8036,529.0965,6013.0
2021-10-01 14:20:00,541.81,542.53,541.81,542.39,8298.0,528.9208,529.6237,528.9208,529.487,8298.0
2021-10-01 14:25:00,542.44,542.54,541.73,541.79,7564.0,529.5358,529.6334,528.8427,528.9013,7564.0
2021-10-01 14:30:00,542.2,542.38,542.1,542.11,600.0,529.3015,529.4772,529.2039,529.2137,600.0
2021-10-01 14:35:00,542.2,542.55,542.12,542.12,2035.0,529.3015,529.6432,529.2234,529.2234,2035.0
2021-10-01 14:40:00,542.2,542.53,542.2,542.47,2066.0,529.3015,529.6237,529.3015,529.5651,2066.0
2021-10-01 14:45:00,542.58,543.72,542.5,543.72,3791.0,529.6725,530.7854,529.5944,530.7854,3791.0
2021-10-01 14:50:00,543.4,544.0,543.34,544.0,1300.0,530.473,531.0587,530.4144,531.0587,1300.0
2021-10-01 14:55:00,544.1,544.24,543.91,544.04,1595.0,531.1563,531.293,530.9708,531.0977,1595.0
2021-10-01 15:00:00,544.2,544.8,544.2,544.8,2471.0,531.2539,531.8397,531.2539,531.8397,2471.0
2021-10-01 15:05:00,544.78,545.3,544.72,545.3,5300.0,531.8201,532.3278,531.7616,532.3278,5300.0
2021-10-01 15:10:00,545.32,545.82,545.31,545.53,2300.0,532.3473,532.8354,532.3375,532.5523,2300.0
2021-10-01 15:15:00,545.6,545.9,544.62,545.0,9502.0,532.6206,532.9135,531.6639,532.0349,9502.0
2021-10-01 15:20:00,545.14,545.82,545.04,545.64,8315.0,532.1716,532.8354,532.074,532.6597,8315.0
2021-10-01 15:25:00,545.72,545.72,544.83,544.99,3131.0,532.7378,532.7378,531.8689,532.0251,3131.0
2021-10-01 15:30:00,544.56,545.1,544.29,545.09,19174.0,531.6054,532.1325,531.3418,532.1228,19174.0
2021-10-01 15:35:00,544.97,545.15,544.12,544.44,7365.0,532.0056,532.1813,531.1758,531.4882,7365.0
2021-10-01 15:40:00,544.54,544.98,544.25,544.79,5142.0,531.5858,532.0154,531.3027,531.8299,5142.0
2021-10-01 15:45:00,544.83,545.15,543.9,544.19,7099.0,531.8689,532.1813,530.9611,531.2442,7099.0
2021-10-01 15:50:00,544.4,546.05,544.33,545.63,17263.0,531.4492,533.0599,531.3808,532.6499,17263.0
2021-10-01 15:55:00,545.6,545.63,543.47,543.97,62384.0,532.6206,532.6499,530.5413,531.0294,62384.0
2021-10-04 09:30:00,539.69,541.53,538.62,539.56,13169.0,526.8512,528.6475,525.8067,526.7243,13169.0
2021-10-04 09:35:00,538.47,539.07,537.46,538.01,3081.0,525.6602,526.246,524.6743,525.2112,3081.0
2021-10-04 09:40:00,537.51,537.67,533.21,533.46,5383.0,524.7231,524.8793,520.5254,520.7694,5383.0
2021-10-04 09:45:00,533.46,533.69,531.31,532.01,9542.0,520.7694,520.994,518.6706,519.3539,9542.0
2021-10-04 09:50:00,531.5,532.05,530.6,531.0,6606.0,518.8561,519.393,517.9775,518.368,6606.0
2021-10-04 09:55:00,531.04,533.29,531.04,531.96,5735.0,518.407,520.6035,518.407,519.3051,5735.0
2021-10-04 10:00:00,532.08,532.53,529.16,529.16,18387.0,519.4223,519.8616,516.5717,516.5717,18387.0
2021-10-04 10:05:00,528.85,530.01,527.03,527.21,8029.0,516.2691,517.4015,514.4924,514.6681,8029.0
2021-10-04 10:10:00,527.17,527.53,526.28,526.98,10812.0,514.6291,514.9805,513.7602,514.4436,10812.0
2021-10-04 10:15:00,526.83,526.93,525.12,525.12,7650.0,514.2972,514.3948,512.6278,512.6278,7650.0
2021-10-04 10:20:00,525.37,526.76,525.37,526.0,5781.0,512.8719,514.2288,512.8719,513.4869,5781.0
2021-10-04 10:25:00,525.79,526.46,525.37,526.17,6644.0,513.2819,513.936,512.8719,513.6529,6644.0
2021-10-04 10:30:00,525.62,525.62,523.4,523.66,12561.0,513.1159,513.1159,510.9488,511.2026,12561.0
2021-10-04 10:35:00,523.67,524.46,523.26,524.19,9631.0,511.2123,511.9835,510.8121,511.72,9631.0
2021-10-04 10:40:00,524.45,524.55,523.59,524.41,6970.0,511.9738,512.0714,511.1342,511.9347,6970.0
2021-10-04 10:45:00,524.29,524.92,523.65,524.78,4546.0,511.8176,512.4326,511.1928,512.2959,4546.0
2021-10-04 10:50:00,524.47,524.76,522.09,522.22,4361.0,511.9933,512.2764,509.6699,509.7968,4361.0
2021-10-04 10:55:00,521.83,523.42,521.82,523.42,5543.0,509.4161,510.9683,509.4063,510.9683,5543.0
2021-10-04 11:00:00,523.21,523.6,522.05,523.18,4827.0,510.7633,511.144,509.6309,510.734,4827.0
2021-10-04 11:05:00,522.94,525.4,522.94,525.12,3392.0,510.4997,512.9012,510.4997,512.6278,3392.0
2021-10-04 11:10:00,524.98,525.26,524.34,524.79,3851.0,512.4912,512.7645,511.8664,512.3057,3851.0
2021-10-04 11:15:00,524.62,525.94,524.15,525.22,5483.0,512.1397,513.4283,511.6809,512.7255,5483.0
2021-10-04 11:20:00,525.23,525.39,523.56,523.56,3971.0,512.7352,512.8914,511.1049,511.1049,3971.0
2021-10-04 11:25:00,523.92,524.53,522.83,524.05,4396.0,511.4564,512.0519,510.3923,511.5833,4396.0
2021-10-04 11:30:00,523.83,523.91,521.69,521.69,7181.0,511.3685,511.4466,509.2794,509.2794,7181.0
2021-10-04 11:35:00,521.81,521.91,520.75,520.92,5933.0,509.3966,509.4942,508.3618,508.5277,5933.0
2021-10-04 11:40:00,521.1,521.36,520.32,521.09,3694.0,508.7035,508.9573,507.942,508.6937,3694.0
2021-10-04 11:45:00,520.97,521.59,520.87,520.87,3942.0,508.5766,509.1818,508.4789,508.4789,3942.0
2021-10-04 11:50:00,521.04,521.5,520.58,521.13,3362.0,508.6449,509.094,508.1958,508.7328,3362.0
2021-10-04 11:55:00,521.14,521.75,520.5,521.54,9132.0,508.7425,509.338,508.1177,509.133,9132.0
2021-10-04 12:00:00,521.6,522.28,521.54,521.77,9666.0,509.1916,509.8554,509.133,509.3575,9666.0
2021-10-04 12:05:00,521.8,522.68,521.78,522.68,5486.0,509.3868,510.2459,509.3673,510.2459,5486.0
2021-10-04 12:10:00,522.08,522.45,521.77,522.25,21900.0,509.6602,510.0214,509.3575,509.8261,21900.0
2021-10-04 12:15:00,522.26,523.12,522.17,523.12,16852.0,509.8359,510.6754,509.748,510.6754,16852.0
2021-10-04 12:20:00,523.05,523.05,521.25,521.31,2839.0,510.6071,510.6071,508.8499,508.9085,2839.0
2021-10-04 12:25:00,521.12,521.12,520.36,520.71,1971.0,508.723,508.723,507.9811,508.3227,1971.0
2021-10-04 12:30:00,520.71,521.68,520.53,521.68,7053.0,508.3227,509.2697,508.147,509.2697,7053.0
2021-10-04 12:35:00,521.55,521.7,520.41,520.68,2300.0,509.1428,509.2892,508.0299,508.2935,2300.0
2021-10-04 12:40:00,520.88,520.88,519.69,519.69,5228.0,508.4887,508.4887,507.327,507.327,5228.0
2021-10-04 12:45:00,519.85,520.19,519.55,520.07,22098.0,507.4832,507.8151,507.1903,507.698,22098.0
2021-10-04 12:50:00,520.2,520.69,519.59,520.59,3060.0,507.8249,508.3032,507.2294,508.2056,3060.0
2021-10-04 12:55:00,520.87,521.0,520.28,520.28,11548.0,508.4789,508.6058,507.903,507.903,11548.0
2021-10-04 13:00:00,520.26,520.26,519.0,519.08,3560.0,507.8834,507.8834,506.6534,506.7315,3560.0
2021-10-04 13:05:00,519.15,520.78,519.12,520.64,3750.0,506.7999,508.3911,506.7706,508.2544,3750.0
2021-10-04 13:10:00,520.48,521.4,520.26,521.28,11230.0,508.0982,508.9963,507.8834,508.8792,11230.0
2021-10-04 13:15:00,521.62,521.82,521.33,521.43,8800.0,509.2111,509.4063,508.928,509.0256,8800.0
2021-10-04 13:20:00,521.43,521.43,520.7,520.95,10262.0,509.0256,509.0256,508.313,508.557,10262.0
2021-10-04 13:25:00,520.94,521.03,520.12,520.3,5394.0,508.5473,508.6351,507.7468,507.9225,5394.0
2021-10-04 13:30:00,520.26,521.3,520.26,521.05,9696.0,507.8834,508.8987,507.8834,508.6547,9696.0
2021-10-04 13:35:00,521.18,521.66,521.04,521.66,3218.0,508.7816,509.2501,508.6449,509.2501,3218.0
2021-10-04 13:40:00,521.65,521.73,521.29,521.66,3834.0,509.2404,509.3185,508.8889,509.2501,3834.0
2021-10-04 13:45:00,521.5,521.92,521.26,521.84,7215.0,509.094,509.504,508.8597,509.4259,7215.0
2021-10-04 13:50:00,521.71,522.12,521.01,521.13,2210.0,509.299,509.6992,508.6156,508.7328,2210.0
2021-10-04 13:55:00,521.16,521.16,520.69,520.69,2875.0,508.762,508.762,508.3032,508.3032,2875.0
2021-10-04 14:00:00,520.95,522.0,520.95,521.83,14789.0,508.557,509.5821,508.557,509.4161,14789.0
2021-10-04 14:05:00,521.92,523.46,521.92,522.92,4588.0,509.504,511.0073,509.504,510.4802,4588.0
2021-10-04 14:10:00,523.0,523.12,521.86,522.27,3402.0,510.5583,510.6754,509.4454,509.8456,3402.0
2021-10-04 14:15:00,522.51,522.79,522.17,522.62,6715.0,510.0799,510.3533,509.748,510.1873,6715.0
2021-10-04 14:20:00,522.5,523.43,522.47,523.08,7823.0,510.0702,510.978,510.0409,510.6364,7823.0
2021-10-04 14:25:00,522.95,523.18,522.22,522.29,3400.0,510.5095,510.734,509.7968,509.8652,3400.0
2021-10-04 14:30:00,522.59,522.59,522.1,522.2,3117.0,510.158,510.158,509.6797,509.7773,3117.0
2021-10-04 14:35:00,522.26,522.9,521.65,522.9,5239.0,509.8359,510.4606,509.2404,510.4606,5239.0
2021-10-04 14:40:00,522.53,523.25,522.01,523.2,5586.0,510.0994,510.8023,509.5918,510.7535,5586.0
2021-10-04 14:45:00,523.6,524.07,523.48,524.04,4926.0,511.144,511.6028,511.0268,511.5735,4926.0
2021-10-04 14:50:00,524.09,524.16,523.58,523.81,11547.0,511.6223,511.6907,511.1245,511.349,11547.0
2021-10-04 14:55:00,523.9,524.73,523.79,524.7,17032.0,511.4369,512.2471,511.3295,512.2178,17032.0
2021-10-04 15:00:00,524.52,526.07,524.27,525.57,5079.0,512.0421,513.5552,511.7981,513.0671,5079.0
2021-10-04 15:05:00,525.7,525.99,525.44,525.57,3000.0,513.194,513.4771,512.9402,513.0671,3000.0
2021-10-04 15:10:00,525.22,525.24,524.32,524.59,5754.0,512.7255,512.745,511.8469,512.1104,5754.0
2021-10-04 15:15:00,524.64,524.8,523.35,523.6,5503.0,512.1593,512.3154,510.8999,511.144,5503.0
2021-10-04 15:20:00,523.57,523.69,522.71,522.86,5424.0,511.1147,511.2319,510.2752,510.4216,5424.0
2021-10-04 15:25:00,522.96,523.04,522.26,522.46,7105.0,510.5192,510.5973,509.8359,510.0311,7105.0
2021-10-04 15:30:00,522.66,523.99,522.66,523.86,7502.0,510.2264,511.5247,510.2264,511.3978,7502.0
2021-10-04 15:35:00,523.66,523.72,521.98,522.04,10909.0,511.2026,511.2611,509.5625,509.6211,10909.0
2021-10-04 15:40:00,522.07,524.45,522.07,524.35,17102.0,509.6504,511.9738,509.6504,511.8762,17102.0
2021-10-04 15:45:00,524.47,524.78,523.86,524.06,13552.0,511.9933,512.2959,511.3978,511.5931,13552.0
2021-10-04 15:50:00,523.94,524.09,522.18,522.86,40511.0,511.4759,511.6223,509.7578,510.4216,40511.0
2021-10-04 15:55:00,522.89,525.57,522.89,525.55,51878.0,510.4509,513.0671,510.4509,513.0476,51878.0
2021-10-05 09:30:00,528.15,531.6,527.05,527.62,24785.0,515.5858,518.9537,514.5119,515.0684,24785.0
2021-10-05 09:35:00,528.0,529.95,526.45,527.5,6729.0,515.4393,517.3429,513.9262,514.9512,6729.0
2021-10-05 09:40:00,528.1,529.1,527.18,527.22,11986.0,515.5369,516.5132,514.6388,514.6779,11986.0
2021-10-05 09:45:00,527.51,528.81,526.4,528.81,11756.0,514.961,516.2301,513.8774,516.2301,11756.0
2021-10-05 09:50:00,528.99,530.09,528.56,529.23,17565.0,516.4058,517.4796,515.986,516.6401,17565.0
2021-10-05 09:55:00,529.33,529.83,527.8,528.37,2100.0,516.7377,517.2258,515.2441,515.8005,2100.0
2021-10-05 10:00:00,528.38,529.95,528.38,529.93,3727.0,515.8103,517.3429,515.8103,517.3234,3727.0
2021-10-05 10:05:00,529.37,529.85,529.24,529.85,1700.0,516.7767,517.2453,516.6498,517.2453,1700.0
2021-10-05 10:10:00,529.78,530.95,529.55,530.7,6376.0,517.177,518.3191,516.9524,518.0751,6376.0
2021-10-05 10:15:00,530.6,530.6,529.38,529.38,3472.0,517.9775,517.9775,516.7865,516.7865,3472.0
2021-10-05 10:20:00,529.02,530.0,529.0,529.1,2964.0,516.4351,517.3917,516.4155,516.5132,2964.0
2021-10-05 10:25:00,529.27,530.97,529.17,530.97,6240.0,516.6791,518.3387,516.5815,518.3387,6240.0
2021-10-05 10:30:00,531.0,531.57,529.7,529.91,1800.0,518.368,518.9244,517.0989,517.3039,1800.0
2021-10-05 10:35:00,529.93,530.06,529.37,529.61,1600.0,517.3234,517.4503,516.7767,517.011,1600.0
2021-10-05 10:40:00,529.68,531.1,529.68,530.75,2329.0,517.0794,518.4656,517.0794,518.1239,2329.0
2021-10-05 10:45:00,530.87,532.13,530.87,531.65,3986.0,518.241,519.4711,518.241,519.0025,3986.0
2021-10-05 10:50:00,531.37,531.88,531.22,531.88,1447.0,518.7292,519.227,518.5827,519.227,1447.0
2021-10-05 10:55:00,531.59,532.59,531.46,532.2,3181.0,518.9439,519.9201,518.817,519.5394,3181.0
2021-10-05 11:00:00,532.08,533.48,531.9,533.39,1245.0,519.4223,520.789,519.2465,520.7011,1245.0
2021-10-05 11:05:00,533.58,534.38,533.4,534.19,1530.0,520.8866,521.6675,520.7109,521.4821,1530.0
2021-10-05 11:10:00,533.98,534.08,533.21,533.32,2417.0,521.2771,521.3747,520.5254,520.6328,2417.0
2021-10-05 11:15:00,533.26,533.74,532.95,533.3,2420.0,520.5742,521.0428,520.2716,520.6132,2420.0
2021-10-05 11:20:00,533.59,533.89,533.06,533.06,1912.0,520.8963,521.1892,520.3789,520.3789,1912.0
2021-10-05 11:25:00,533.3,533.68,533.18,533.38,2230.0,520.6132,520.9842,520.4961,520.6913,2230.0
2021-10-05 11:30:00,533.5,534.17,533.19,533.29,2061.0,520.8085,521.4625,520.5059,520.6035,2061.0
2021-10-05 11:35:00,533.25,534.01,532.64,532.64,1569.0,520.5644,521.3063,519.9689,519.9689,1569.0
2021-10-05 11:40:00,532.6,533.11,532.17,532.19,3432.0,519.9299,520.4278,519.5101,519.5296,3432.0
2021-10-05 11:45:00,532.38,532.71,532.19,532.2,1352.0,519.7151,520.0373,519.5296,519.5394,1352.0
2021-10-05 11:50:00,532.38,533.37,532.38,533.37,1667.0,519.7151,520.6816,519.7151,520.6816,1667.0
2021-10-05 11:55:00,533.47,534.15,532.98,534.15,2800.0,520.7792,521.443,520.3009,521.443,2800.0
2021-10-05 12:00:00,533.99,534.0,533.45,533.95,3100.0,521.2868,521.2966,520.7597,521.2478,3100.0
2021-10-05 12:05:00,534.28,534.9,534.21,534.77,2120.0,521.5699,522.1752,521.5016,522.0483,2120.0
2021-10-05 12:10:00,534.88,535.33,534.82,534.99,1951.0,522.1557,522.5949,522.0971,522.263,1951.0
2021-10-05 12:15:00,534.74,535.28,534.74,535.28,2064.0,522.019,522.5461,522.019,522.5461,2064.0
2021-10-05 12:20:00,535.17,535.17,534.49,534.67,1166.0,522.4388,522.4388,521.7749,521.9506,1166.0
2021-10-05 12:25:00,534.47,534.92,534.26,534.75,3200.0,521.7554,522.1947,521.5504,522.0287,3200.0
2021-10-05 12:30:00,534.99,535.26,534.75,534.92,4180.0,522.263,522.5266,522.0287,522.1947,4180.0
2021-10-05 12:35:00,534.93,534.93,534.53,534.55,3852.0,522.2045,522.2045,521.814,521.8335,3852.0
2021-10-05 12:40:00,534.45,534.45,534.03,534.26,3326.0,521.7359,521.7359,521.3259,521.5504,3326.0
2021-10-05 12:45:00,534.2,535.03,534.2,535.03,1576.0,521.4918,522.3021,521.4918,522.3021,1576.0
2021-10-05 12:50:00,534.89,534.89,534.61,534.74,2600.0,522.1654,522.1654,521.8921,522.019,2600.0
2021-10-05 12:55:00,534.73,534.91,534.34,534.6,3427.0,522.0092,522.1849,521.6285,521.8823,3427.0
2021-10-05 13:00:00,534.47,534.68,534.07,534.68,1600.0,521.7554,521.9604,521.3649,521.9604,1600.0
2021-10-05 13:05:00,534.71,535.04,534.55,534.59,2011.0,521.9897,522.3118,521.8335,521.8726,2011.0
2021-10-05 13:10:00,534.52,534.94,534.43,534.8,1200.0,521.8042,522.2142,521.7164,522.0776,1200.0
2021-10-05 13:15:00,534.49,534.7,534.49,534.7,776.0,521.7749,521.9799,521.7749,521.9799,776.0
2021-10-05 13:20:00,534.37,534.72,534.23,534.59,1900.0,521.6578,521.9995,521.5211,521.8726,1900.0
2021-10-05 13:25:00,534.62,534.74,534.32,534.35,3515.0,521.9018,522.019,521.609,521.6383,3515.0
2021-10-05 13:30:00,534.54,534.85,534.1,534.34,1113.0,521.8237,522.1264,521.3942,521.6285,1113.0
2021-10-05 13:35:00,534.12,534.62,534.11,534.55,2978.0,521.4137,521.9018,521.404,521.8335,2978.0
2021-10-05 13:40:00,534.78,535.5,534.78,535.33,1734.0,522.058,522.7609,522.058,522.5949,1734.0
2021-10-05 13:45:00,535.2,535.23,534.96,535.19,1605.0,522.468,522.4973,522.2337,522.4583,1605.0
2021-10-05 13:50:00,535.32,535.59,535.01,535.01,2620.0,522.5852,522.8488,522.2826,522.2826,2620.0
2021-10-05 13:55:00,534.98,535.24,534.77,535.24,3062.0,522.2533,522.5071,522.0483,522.5071,3062.0
2021-10-05 14:00:00,535.27,536.0,535.23,535.89,3012.0,522.5364,523.249,522.4973,523.1416,3012.0
2021-10-05 14:05:00,535.44,535.44,534.81,535.19,1770.0,522.7023,522.7023,522.0873,522.4583,1770.0
2021-10-05 14:10:00,535.17,535.5,535.1,535.13,2977.0,522.4388,522.7609,522.3704,522.3997,2977.0
2021-10-05 14:15:00,535.22,535.34,535.08,535.08,1854.0,522.4876,522.6047,522.3509,522.3509,1854.0
2021-10-05 14:20:00,535.06,535.08,534.85,534.85,3046.0,522.3314,522.3509,522.1264,522.1264,3046.0
2021-10-05 14:25:00,534.79,535.35,534.79,535.35,1664.0,522.0678,522.6145,522.0678,522.6145,1664.0
2021-10-05 14:30:00,535.41,535.7,535.25,535.45,4051.0,522.673,522.9561,522.5169,522.7121,4051.0
2021-10-05 14:35:00,535.66,535.68,534.94,535.1,2700.0,522.9171,522.9366,522.2142,522.3704,2700.0
2021-10-05 14:40:00,535.25,535.29,534.96,535.08,3896.0,522.5169,522.5559,522.2337,522.3509,3896.0
2021-10-05 14:45:00,535.19,536.12,535.16,535.89,4225.0,522.4583,523.3662,522.429,523.1416,4225.0
2021-10-05 14:50:00,535.82,536.26,535.57,535.57,3103.0,523.0733,523.5028,522.8292,522.8292,3103.0
2021-10-05 14:55:00,535.74,536.64,535.58,536.64,5345.0,522.9952,523.8738,522.839,523.8738,5345.0
2021-10-05 15:00:00,536.58,536.63,536.17,536.57,6775.0,523.8152,523.864,523.415,523.8054,6775.0
2021-10-05 15:05:00,536.74,536.93,536.27,536.66,3523.0,523.9714,524.1569,523.5126,523.8933,3523.0
2021-10-05 15:10:00,536.65,536.85,536.36,536.61,13294.0,523.8835,524.0788,523.6004,523.8445,13294.0
2021-10-05 15:15:00,536.58,536.58,535.87,536.02,5300.0,523.8152,523.8152,523.1221,523.2685,5300.0
2021-10-05 15:20:00,535.9,536.11,535.31,535.35,6020.0,523.1514,523.3564,522.5754,522.6145,6020.0
2021-10-05 15:25:00,535.27,535.77,535.15,535.75,5846.0,522.5364,523.0245,522.4192,523.005,5846.0
2021-10-05 15:30:00,535.64,535.97,535.49,535.95,6154.0,522.8976,523.2197,522.7511,523.2002,6154.0
2021-10-05 15:35:00,536.08,536.26,535.16,535.19,6060.0,523.3271,523.5028,522.429,522.4583,6060.0
2021-10-05 15:40:00,535.08,535.34,534.82,534.83,4812.0,522.3509,522.6047,522.0971,522.1068,4812.0
2021-10-05 15:45:00,534.85,535.21,534.72,534.91,8668.0,522.1264,522.4778,521.9995,522.1849,8668.0
2021-10-05 15:50:00,535.04,535.04,533.21,533.98,22296.0,522.3118,522.3118,520.5254,521.2771,22296.0
2021-10-05 15:55:00,533.89,533.89,532.86,533.35,33976.0,521.1892,521.1892,520.1837,520.662,33976.0
2021-10-06 09:30:00,526.42,530.04,526.01,529.23,18456.0,513.8969,517.4308,513.4967,516.6401,18456.0
2021-10-06 09:35:00,528.92,531.81,528.92,531.62,2387.0,516.3374,519.1587,516.3374,518.9732,2387.0
2021-10-06 09:40:00,532.79,535.22,531.92,534.91,3202.0,520.1154,522.4876,519.2661,522.1849,3202.0
2021-10-06 09:45:00,534.48,534.56,532.52,532.6,3745.0,521.7652,521.8433,519.8518,519.9299,3745.0
2021-10-06 09:50:00,532.05,532.34,529.91,530.09,9455.0,519.393,519.6761,517.3039,517.4796,9455.0
2021-10-06 09:55:00,530.13,530.24,529.08,529.77,4392.0,517.5187,517.626,516.4936,517.1672,4392.0
2021-10-06 10:00:00,529.61,529.7,527.56,527.56,3818.0,517.011,517.0989,515.0098,515.0098,3818.0
2021-10-06 10:05:00,528.29,528.97,527.62,528.59,1500.0,515.7224,516.3862,515.0684,516.0153,1500.0
2021-10-06 10:10:00,528.96,530.8,527.79,530.8,2612.0,516.3765,518.1727,515.2343,518.1727,2612.0
2021-10-06 10:15:00,530.77,530.77,529.78,530.64,3962.0,518.1434,518.1434,517.177,518.0165,3962.0
2021-10-06 10:20:00,530.73,535.19,530.72,534.5,4700.0,518.1044,522.4583,518.0946,521.7847,4700.0
2021-10-06 10:25:00,534.48,535.08,533.88,534.86,4017.0,521.7652,522.3509,521.1794,522.1361,4017.0
2021-10-06 10:30:00,534.76,536.97,534.76,535.42,7391.0,522.0385,524.1959,522.0385,522.6828,7391.0
2021-10-06 10:35:00,535.82,536.23,535.14,535.81,4305.0,523.0733,523.4735,522.4095,523.0635,4305.0
2021-10-06 10:40:00,536.47,536.61,535.63,535.73,3307.0,523.7078,523.8445,522.8878,522.9854,3307.0
2021-10-06 10:45:00,535.84,537.56,534.95,537.56,3065.0,523.0928,524.7719,522.224,524.7719,3065.0
2021-10-06 10:50:00,537.93,537.93,535.77,536.18,3774.0,525.1331,525.1331,523.0245,523.4247,3774.0
2021-10-06 10:55:00,536.6,536.61,534.86,535.61,3000.0,523.8347,523.8445,522.1361,522.8683,3000.0
2021-10-06 11:00:00,535.06,536.0,534.73,535.33,4123.0,522.3314,523.249,522.0092,522.5949,4123.0
2021-10-06 11:05:00,535.17,535.17,533.44,534.05,4139.0,522.4388,522.4388,520.7499,521.3454,4139.0
2021-10-06 11:10:00,534.03,534.03,532.85,533.6,3588.0,521.3259,521.3259,520.1739,520.9061,3588.0
2021-10-06 11:15:00,533.49,533.49,532.1,532.1,3500.0,520.7987,520.7987,519.4418,519.4418,3500.0
2021-10-06 11:20:00,532.42,532.65,531.2,531.7,5351.0,519.7542,519.9787,518.5632,519.0513,5351.0
2021-10-06 11:25:00,532.06,532.39,531.82,532.04,3011.0,519.4027,519.7249,519.1684,519.3832,3011.0
2021-10-06 11:30:00,531.91,532.91,531.53,532.72,5285.0,519.2563,520.2325,518.8853,520.047,5285.0
2021-10-06 11:35:00,532.48,532.87,532.1,532.87,3488.0,519.8127,520.1935,519.4418,520.1935,3488.0
2021-10-06 11:40:00,532.92,533.01,532.53,533.01,2500.0,520.2423,520.3301,519.8616,520.3301,2500.0
2021-10-06 11:45:00,533.27,533.8,532.85,533.2,3793.0,520.584,521.1013,520.1739,520.5156,3793.0
2021-10-06 11:50:00,533.2,534.2,533.2,533.72,2741.0,520.5156,521.4918,520.5156,521.0232,2741.0
2021-10-06 11:55:00,534.02,534.79,534.02,534.48,2519.0,521.3161,522.0678,521.3161,521.7652,2519.0
2021-10-06 12:00:00,534.57,534.57,533.37,533.76,8675.0,521.853,521.853,520.6816,521.0623,8675.0
2021-10-06 12:05:00,532.84,533.28,532.37,532.37,1455.0,520.1642,520.5937,519.7054,519.7054,1455.0
2021-10-06 12:10:00,532.82,532.92,532.55,532.65,1332.0,520.1447,520.2423,519.8811,519.9787,1332.0
2021-10-06 12:15:00,532.41,532.99,532.35,532.99,901.0,519.7444,520.3106,519.6858,520.3106,901.0
2021-10-06 12:20:00,532.5,532.84,532.13,532.52,2223.0,519.8323,520.1642,519.4711,519.8518,2223.0
2021-10-06 12:25:00,532.74,533.23,531.62,531.95,1400.0,520.0666,520.5449,518.9732,519.2954,1400.0
2021-10-06 12:30:00,531.83,531.83,531.38,531.62,2170.0,519.1782,519.1782,518.7389,518.9732,2170.0
2021-10-06 12:35:00,531.65,531.65,531.21,531.35,620.0,519.0025,519.0025,518.573,518.7096,620.0
2021-10-06 12:40:00,531.91,532.42,531.91,532.28,710.0,519.2563,519.7542,519.2563,519.6175,710.0
2021-10-06 12:45:00,532.29,532.29,531.75,532.14,400.0,519.6273,519.6273,519.1001,519.4808,400.0
2021-10-06 12:50:00,531.66,532.1,531.61,531.61,892.0,519.0123,519.4418,518.9634,518.9634,892.0
2021-10-06 12:55:00,531.5,531.96,531.36,531.53,688.0,518.8561,519.3051,518.7194,518.8853,688.0
2021-10-06 13:00:00,531.34,531.44,530.8,530.8,859.0,518.6999,518.7975,518.1727,518.1727,859.0
2021-10-06 13:05:00,530.7,530.73,530.0,530.64,3943.0,518.0751,518.1044,517.3917,518.0165,3943.0
2021-10-06 13:10:00,530.65,530.94,530.13,530.91,1350.0,518.0263,518.3094,517.5187,518.2801,1350.0
2021-10-06 13:15:00,531.6,531.71,531.24,531.55,2153.0,518.9537,519.0611,518.6022,518.9049,2153.0
2021-10-06 13:20:00,531.62,532.34,531.5,532.01,5492.0,518.9732,519.6761,518.8561,519.3539,5492.0
2021-10-06 13:25:00,532.16,532.99,532.11,532.85,5025.0,519.5004,520.3106,519.4515,520.1739,5025.0
2021-10-06 13:30:00,532.67,533.78,532.64,533.77,6930.0,519.9982,521.0818,519.9689,521.0721,6930.0
2021-10-06 13:35:00,533.54,534.31,533.35,534.02,6634.0,520.8475,521.5992,520.662,521.3161,6634.0
2021-10-06 13:40:00,533.75,534.02,533.4,533.69,5309.0,521.0525,521.3161,520.7109,520.994,5309.0
2021-10-06 13:45:00,533.6,534.37,533.57,534.22,4000.0,520.9061,521.6578,520.8768,521.5114,4000.0
2021-10-06 13:50:00,533.45,533.48,532.6,532.62,2800.0,520.7597,520.789,519.9299,519.9494,2800.0
2021-10-06 13:55:00,532.45,533.39,531.29,533.39,42827.0,519.7835,520.7011,518.6511,520.7011,42827.0
2021-10-06 14:00:00,533.61,534.41,532.92,534.34,3118.0,520.9159,521.6968,520.2423,521.6285,3118.0
2021-10-06 14:05:00,534.27,534.59,533.58,534.34,3861.0,521.5602,521.8726,520.8866,521.6285,3861.0
2021-10-06 14:10:00,534.34,534.98,534.14,534.94,4725.0,521.6285,522.2533,521.4333,522.2142,4725.0
2021-10-06 14:15:00,535.01,535.49,534.92,535.2,2029.0,522.2826,522.7511,522.1947,522.468,2029.0
2021-10-06 14:20:00,535.36,535.41,534.74,535.06,900.0,522.6242,522.673,522.019,522.3314,900.0
2021-10-06 14:25:00,534.9,535.51,534.9,535.51,3471.0,522.1752,522.7707,522.1752,522.7707,3471.0
2021-10-06 14:30:00,535.25,535.4,534.75,534.84,2822.0,522.5169,522.6633,522.0287,522.1166,2822.0
2021-10-06 14:35:00,535.53,535.53,534.74,535.13,1900.0,522.7902,522.7902,522.019,522.3997,1900.0
2021-10-06 14:40:00,535.25,535.63,535.21,535.49,1800.0,522.5169,522.8878,522.4778,522.7511,1800.0
2021-10-06 14:45:00,535.4,535.4,534.47,534.53,3000.0,522.6633,522.6633,521.7554,521.814,3000.0
2021-10-06 14:50:00,534.7,534.73,533.88,534.3,6050.0,521.9799,522.0092,521.1794,521.5894,6050.0
2021-10-06 14:55:00,534.74,534.79,533.39,533.39,8591.0,522.019,522.0678,520.7011,520.7011,8591.0
2021-10-06 15:00:00,533.84,534.0,533.43,533.48,3941.0,521.1404,521.2966,520.7401,520.789,3941.0
2021-10-06 15:05:00,533.77,534.03,533.25,533.69,4685.0,521.0721,521.3259,520.5644,520.994,4685.0
2021-10-06 15:10:00,533.83,534.44,533.04,533.28,8541.0,521.1306,521.7261,520.3594,520.5937,8541.0
2021-10-06 15:15:00,533.35,534.3,533.33,533.77,3878.0,520.662,521.5894,520.6425,521.0721,3878.0
2021-10-06 15:20:00,533.59,533.59,532.51,532.52,10543.0,520.8963,520.8963,519.842,519.8518,10543.0
2021-10-06 15:25:00,532.52,533.9,532.46,533.67,23048.0,519.8518,521.199,519.7932,520.9744,23048.0
2021-10-06 15:30:00,533.64,534.34,533.27,533.27,5796.0,520.9452,521.6285,520.584,520.584,5796.0
2021-10-06 15:35:00,533.54,533.55,532.56,533.05,4156.0,520.8475,520.8573,519.8908,520.3692,4156.0
2021-10-06 15:40:00,533.2,533.58,532.98,533.58,2775.0,520.5156,520.8866,520.3009,520.8866,2775.0
2021-10-06 15:45:00,533.81,534.55,533.21,533.83,7593.0,521.1111,521.8335,520.5254,521.1306,7593.0
2021-10-06 15:50:00,534.04,534.89,533.93,534.47,17937.0,521.3356,522.1654,521.2283,521.7554,17937.0
2021-10-06 15:55:00,534.13,534.98,534.11,534.5,35764.0,521.4235,522.2533,521.404,521.7847,35764.0
2021-10-07 09:30:00,538.82,541.26,537.79,539.65,20524.0,526.6671,529.0521,525.6603,527.4784,20524.0
2021-10-07 09:35:00,540.13,540.64,539.03,539.35,9284.0,527.9475,528.446,526.8724,527.1851,9284.0
2021-10-07 09:40:00,539.84,540.57,538.33,540.01,7036.0,527.6641,528.3776,526.1881,527.8303,7036.0
2021-10-07 09:45:00,539.88,539.88,538.5,539.23,3389.0,527.7032,527.7032,526.3543,527.0678,3389.0
2021-10-07 09:50:00,539.81,540.48,538.74,540.29,6763.0,527.6348,528.2897,526.5889,528.1039,6763.0
2021-10-07 09:55:00,540.09,540.71,539.97,540.71,6491.0,527.9084,528.5145,527.7912,528.5145,6491.0
2021-10-07 10:00:00,541.69,542.59,540.91,541.47,8360.0,529.4724,530.3521,528.71,529.2573,8360.0
2021-10-07 10:05:00,541.44,542.61,541.36,542.61,4803.0,529.228,530.3716,529.1498,530.3716,4803.0
2021-10-07 10:10:00,542.94,543.94,542.5,543.77,5024.0,530.6942,531.6716,530.2641,531.5054,5024.0
2021-10-07 10:15:00,543.23,544.07,543.23,544.01,3950.0,530.9776,531.7987,530.9776,531.74,3950.0
2021-10-07 10:20:00,543.99,544.75,543.3,543.56,3639.0,531.7205,532.4633,531.046,531.3002,3639.0
2021-10-07 10:25:00,543.64,544.03,543.6,543.92,2941.0,531.3784,531.7596,531.3393,531.6521,2941.0
2021-10-07 10:30:00,543.62,544.46,543.48,544.31,3332.0,531.3588,532.1799,531.222,532.0333,3332.0
2021-10-07 10:35:00,544.65,544.65,543.09,543.15,3013.0,532.3656,532.3656,530.8408,530.8994,3013.0
2021-10-07 10:40:00,543.49,544.17,543.49,544.17,2221.0,531.2318,531.8964,531.2318,531.8964,2221.0
2021-10-07 10:45:00,543.96,544.14,543.75,543.99,4189.0,531.6912,531.8671,531.4859,531.7205,4189.0
2021-10-07 10:50:00,544.13,544.4,544.01,544.01,1600.0,531.8573,532.1212,531.74,531.74,1600.0
2021-10-07 10:55:00,544.16,544.26,543.81,543.88,2751.0,531.8866,531.9844,531.5445,531.613,2751.0
2021-10-07 11:00:00,543.72,543.85,543.27,543.68,4560.0,531.4566,531.5836,531.0167,531.4175,4560.0
2021-10-07 11:05:00,543.75,543.85,543.16,543.16,2921.0,531.4859,531.5836,530.9092,530.9092,2921.0
2021-10-07 11:10:00,543.25,543.29,542.95,543.17,2644.0,530.9972,531.0363,530.7039,530.919,2644.0
2021-10-07 11:15:00,543.35,543.35,542.04,542.39,3201.0,531.0949,531.0949,529.8145,530.1566,3201.0
2021-10-07 11:20:00,542.54,542.88,542.38,542.38,2628.0,530.3032,530.6355,530.1468,530.1468,2628.0
2021-10-07 11:25:00,542.38,542.41,541.71,541.71,2727.0,530.1468,530.1761,529.4919,529.4919,2727.0
2021-10-07 11:30:00,541.93,542.06,541.3,541.89,6781.0,529.7069,529.834,529.0912,529.6678,6781.0
2021-10-07 11:35:00,541.8,542.26,541.64,541.79,4344.0,529.5799,530.0295,529.4235,529.5701,4344.0
2021-10-07 11:40:00,541.69,541.79,541.17,541.39,4006.0,529.4724,529.5701,528.9641,529.1791,4006.0
2021-10-07 11:45:00,541.46,542.19,541.46,542.19,1501.0,529.2475,529.9611,529.2475,529.9611,1501.0
2021-10-07 11:50:00,542.2,542.35,541.71,542.26,3905.0,529.9709,530.1175,529.4919,530.0295,3905.0
2021-10-07 11:55:00,542.42,542.84,542.35,542.39,4705.0,530.1859,530.5964,530.1175,530.1566,4705.0
2021-10-07 12:00:00,542.28,542.45,542.16,542.25,1402.0,530.0491,530.2152,529.9318,530.0197,1402.0
2021-10-07 12:05:00,542.15,542.52,542.14,542.31,1776.0,529.922,530.2836,529.9122,530.0784,1776.0
2021-10-07 12:10:00,542.27,542.46,541.96,542.14,4993.0,530.0393,530.225,529.7363,529.9122,4993.0
2021-10-07 12:15:00,542.03,542.26,541.95,541.97,4522.0,529.8047,530.0295,529.7265,529.746,4522.0
2021-10-07 12:20:00,542.02,542.45,541.96,542.44,1539.0,529.7949,530.2152,529.7363,530.2054,1539.0
2021-10-07 12:25:00,542.52,542.52,541.92,542.05,3053.0,530.2836,530.2836,529.6972,529.8242,3053.0
2021-10-07 12:30:00,542.08,542.91,542.08,542.9,4257.0,529.8536,530.6648,529.8536,530.6551,4257.0
2021-10-07 12:35:00,542.88,542.89,542.72,542.82,2723.0,530.6355,530.6453,530.4791,530.5769,2723.0
2021-10-07 12:40:00,542.9,542.95,542.33,542.33,2538.0,530.6551,530.7039,530.0979,530.0979,2538.0
2021-10-07 12:45:00,542.45,542.67,542.39,542.67,1881.0,530.2152,530.4303,530.1566,530.4303,1881.0
2021-10-07 12:50:00,542.73,543.06,542.62,543.06,1134.0,530.4889,530.8115,530.3814,530.8115,1134.0
2021-10-07 12:55:00,543.21,543.27,542.9,543.06,4751.0,530.9581,531.0167,530.6551,530.8115,4751.0
2021-10-07 13:00:00,542.95,542.95,542.44,542.62,1507.0,530.7039,530.7039,530.2054,530.3814,1507.0
2021-10-07 13:05:00,542.63,542.75,542.21,542.28,2857.0,530.3912,530.5085,529.9806,530.0491,2857.0
2021-10-07 13:10:00,542.41,542.64,542.24,542.39,1409.0,530.1761,530.4009,530.01,530.1566,1409.0
2021-10-07 13:15:00,542.46,542.51,542.25,542.34,1786.0,530.225,530.2739,530.0197,530.1077,1786.0
2021-10-07 13:20:00,542.34,542.34,542.01,542.15,2997.0,530.1077,530.1077,529.7851,529.922,2997.0
2021-10-07 13:25:00,542.2,542.5,541.88,542.35,2614.0,529.9709,530.2641,529.6581,530.1175,2614.0
2021-10-07 13:30:00,542.31,542.45,541.86,542.15,3230.0,530.0784,530.2152,529.6385,529.922,3230.0
2021-10-07 13:35:00,542.12,542.18,541.31,541.31,2197.0,529.8927,529.9513,529.1009,529.1009,2197.0
2021-10-07 13:40:00,541.38,541.68,541.37,541.68,2671.0,529.1694,529.4626,529.1596,529.4626,2671.0
2021-10-07 13:45:00,541.7,541.75,540.79,540.79,2600.0,529.4821,529.531,528.5927,528.5927,2600.0
2021-10-07 13:50:00,540.76,540.92,540.76,540.92,1302.0,528.5633,528.7197,528.5633,528.7197,1302.0
2021-10-07 13:55:00,541.09,541.1,540.52,540.62,3618.0,528.8859,528.8957,528.3287,528.4265,3618.0
2021-10-07 14:00:00,540.56,541.15,539.73,539.91,4365.0,528.3678,528.9445,527.5566,527.7325,4365.0
2021-10-07 14:05:00,539.94,540.23,539.89,540.17,5036.0,527.7618,528.0453,527.713,527.9866,5036.0
2021-10-07 14:10:00,540.08,541.0,540.08,541.0,2737.0,527.8987,528.7979,527.8987,528.7979,2737.0
2021-10-07 14:15:00,540.78,540.97,540.59,540.66,2500.0,528.5829,528.7686,528.3972,528.4656,2500.0
2021-10-07 14:20:00,540.47,540.54,539.46,539.55,4444.0,528.2799,528.3483,527.2927,527.3806,4444.0
2021-10-07 14:25:00,539.67,539.67,539.42,539.55,1703.0,527.4979,527.4979,527.2536,527.3806,1703.0
2021-10-07 14:30:00,539.68,540.0,539.54,539.93,2060.0,527.5077,527.8205,527.3709,527.7521,2060.0
2021-10-07 14:35:00,540.04,540.04,539.48,539.65,1614.0,527.8596,527.8596,527.3122,527.4784,1614.0
2021-10-07 14:40:00,539.61,539.61,538.96,539.2,1848.0,527.4393,527.4393,526.8039,527.0385,1848.0
2021-10-07 14:45:00,538.91,539.13,538.51,538.74,3951.0,526.7551,526.9701,526.3641,526.5889,3951.0
2021-10-07 14:50:00,538.77,539.03,538.04,538.33,4371.0,526.6182,526.8724,525.9047,526.1881,4371.0
2021-10-07 14:55:00,538.45,539.24,538.45,539.08,1500.0,526.3054,527.0776,526.3054,526.9212,1500.0
2021-10-07 15:00:00,539.01,539.41,538.64,539.26,3117.0,526.8528,527.2438,526.4912,527.0972,3117.0
2021-10-07 15:05:00,539.36,540.01,539.35,539.92,3792.0,527.1949,527.8303,527.1851,527.7423,3792.0
2021-10-07 15:10:00,539.87,540.22,539.64,540.22,3261.0,527.6934,528.0355,527.4686,528.0355,3261.0
2021-10-07 15:15:00,540.02,540.26,539.68,540.04,6428.0,527.84,528.0746,527.5077,527.8596,6428.0
2021-10-07 15:20:00,539.97,540.14,539.24,539.3,8004.0,527.7912,527.9573,527.0776,527.1363,8004.0
2021-10-07 15:25:00,539.2,539.57,539.03,539.54,3989.0,527.0385,527.4002,526.8724,527.3709,3989.0
2021-10-07 15:30:00,539.18,539.51,539.18,539.25,5069.0,527.019,527.3415,527.019,527.0874,5069.0
2021-10-07 15:35:00,539.2,539.26,538.4,538.4,5726.0,527.0385,527.0972,526.2566,526.2566,5726.0
2021-10-07 15:40:00,538.36,538.76,537.94,537.94,5352.0,526.2175,526.6084,525.8069,525.8069,5352.0
2021-10-07 15:45:00,538.0,538.43,537.97,538.0,4506.0,525.8656,526.2859,525.8363,525.8656,4506.0
2021-10-07 15:50:00,537.72,538.49,537.6,538.49,11819.0,525.5919,526.3445,525.4746,526.3445,11819.0
2021-10-07 15:55:00,538.39,538.53,537.08,537.71,45376.0,526.2468,526.3836,524.9663,525.5821,45376.0
2021-10-08 09:30:00,539.06,541.39,535.22,535.22,16384.0,526.9017,529.1791,523.1483,523.1483,16384.0
2021-10-08 09:35:00,535.81,536.35,534.42,535.64,9577.0,523.725,524.2528,522.3663,523.5588,9577.0
2021-10-08 09:40:00,536.37,539.15,536.36,538.21,2586.0,524.2724,526.9896,524.2626,526.0709,2586.0
2021-10-08 09:45:00,538.07,538.25,536.1,538.17,7276.0,525.934,526.1099,524.0084,526.0318,7276.0
2021-10-08 09:50:00,538.02,538.03,536.38,536.79,1772.0,525.8851,525.8949,524.2821,524.6829,1772.0
2021-10-08 09:55:00,537.15,537.22,535.0,535.15,1800.0,525.0348,525.1032,522.9333,523.0799,1800.0
2021-10-08 10:00:00,535.09,537.28,535.08,537.1,1200.0,523.0212,525.1618,523.0114,524.9859,1200.0
2021-10-08 10:05:00,536.91,537.17,536.91,537.03,800.0,524.8002,525.0543,524.8002,524.9175,800.0
2021-10-08 10:10:00,536.82,536.9,536.39,536.66,1701.0,524.7122,524.7904,524.2919,524.5558,1701.0
2021-10-08 10:15:00,536.48,537.59,536.3,536.3,2630.0,524.3799,525.4648,524.2039,524.2039,2630.0
2021-10-08 10:20:00,536.18,537.09,536.18,536.34,800.0,524.0866,524.9761,524.0866,524.243,800.0
2021-10-08 10:25:00,536.18,536.73,536.0,536.73,1395.0,524.0866,524.6242,523.9107,524.6242,1395.0
2021-10-08 10:30:00,536.13,536.69,534.67,534.67,3431.0,524.0378,524.5851,522.6107,522.6107,3431.0
2021-10-08 10:35:00,535.07,535.47,534.51,534.51,11325.0,523.0017,523.3926,522.4543,522.4543,11325.0
2021-10-08 10:40:00,534.3,534.36,531.31,531.71,19604.0,522.249,522.3077,519.3265,519.7175,19604.0
2021-10-08 10:45:00,531.65,532.86,530.93,532.33,8105.0,519.6588,520.8415,518.955,520.3235,8105.0
2021-10-08 10:50:00,532.26,533.09,531.83,532.95,2500.0,520.2551,521.0663,519.8347,520.9295,2500.0
2021-10-08 10:55:00,532.96,533.41,532.76,532.9,1600.0,520.9393,521.3791,520.7438,520.8806,1600.0
2021-10-08 11:00:00,532.89,533.37,532.27,532.27,4473.0,520.8708,521.34,520.2648,520.2648,4473.0
2021-10-08 11:05:00,532.18,533.11,531.89,532.72,2611.0,520.1769,521.0859,519.8934,520.7047,2611.0
2021-10-08 11:10:00,532.95,533.53,532.95,533.33,2474.0,520.9295,521.4964,520.9295,521.3009,2474.0
2021-10-08 11:15:00,533.53,533.82,533.5,533.74,1200.0,521.4964,521.7799,521.4671,521.7017,1200.0
2021-10-08 11:20:00,533.72,533.89,533.05,533.05,4734.0,521.6821,521.8483,521.0272,521.0272,4734.0
2021-10-08 11:25:00,532.84,533.68,532.84,533.67,1002.0,520.822,521.643,520.822,521.6332,1002.0
2021-10-08 11:30:00,532.96,533.63,532.17,532.42,2400.0,520.9393,521.5942,520.1671,520.4114,2400.0
2021-10-08 11:35:00,532.32,533.07,532.32,532.75,3600.0,520.3137,521.0468,520.3137,520.734,3600.0
2021-10-08 11:40:00,532.72,532.89,532.19,532.19,1100.0,520.7047,520.8708,520.1866,520.1866,1100.0
2021-10-08 11:45:00,532.49,532.54,531.56,531.56,2700.0,520.4799,520.5287,519.5708,519.5708,2700.0
2021-10-08 11:50:00,531.29,532.41,531.1,531.94,2950.0,519.3069,520.4017,519.1212,519.9423,2950.0
2021-10-08 11:55:00,531.86,532.18,531.85,532.18,800.0,519.8641,520.1769,519.8543,520.1769,800.0
2021-10-08 12:00:00,532.26,532.64,531.68,532.63,1208.0,520.2551,520.6265,519.6881,520.6167,1208.0
2021-10-08 12:05:00,533.15,533.22,532.96,533.07,500.0,521.125,521.1934,520.9393,521.0468,500.0
2021-10-08 12:10:00,532.9,533.37,532.46,533.34,3900.0,520.8806,521.34,520.4505,521.3107,3900.0
2021-10-08 12:15:00,533.14,533.23,532.76,532.76,2500.0,521.1152,521.2032,520.7438,520.7438,2500.0
2021-10-08 12:20:00,532.76,533.03,532.68,532.89,823.0,520.7438,521.0077,520.6656,520.8708,823.0
2021-10-08 12:25:00,532.74,532.74,531.88,531.88,23300.0,520.7242,520.7242,519.8836,519.8836,23300.0
2021-10-08 12:30:00,531.97,532.33,531.66,532.29,3600.0,519.9716,520.3235,519.6686,520.2844,3600.0
2021-10-08 12:35:00,532.26,532.57,531.9,532.57,1418.0,520.2551,520.5581,519.9032,520.5581,1418.0
2021-10-08 12:40:00,532.84,533.16,532.8,532.93,1200.0,520.822,521.1348,520.7829,520.9099,1200.0
2021-10-08 12:45:00,532.76,532.88,532.54,532.65,1800.0,520.7438,520.8611,520.5287,520.6363,1800.0
2021-10-08 12:50:00,532.5,532.92,532.49,532.91,1200.0,520.4896,520.9002,520.4799,520.8904,1200.0
2021-10-08 12:55:00,532.95,532.96,532.18,532.18,2760.0,520.9295,520.9393,520.1769,520.1769,2760.0
2021-10-08 13:00:00,532.24,532.3,531.6,531.61,2034.0,520.2355,520.2941,519.6099,519.6197,2034.0
2021-10-08 13:05:00,531.7,531.73,531.13,531.19,2126.0,519.7077,519.737,519.1505,519.2092,2126.0
2021-10-08 13:10:00,531.2,531.45,531.02,531.33,4824.0,519.219,519.4633,519.043,519.346,4824.0
2021-10-08 13:15:00,531.03,531.03,529.59,529.65,6635.0,519.0528,519.0528,517.6453,517.7039,6635.0
2021-10-08 13:20:00,529.48,529.93,529.48,529.63,2300.0,517.5378,517.9776,517.5378,517.6844,2300.0
2021-10-08 13:25:00,529.44,530.39,529.44,530.39,1851.0,517.4987,518.4272,517.4987,518.4272,1851.0
2021-10-08 13:30:00,530.21,531.09,530.0,531.09,3411.0,518.2513,519.1114,518.046,519.1114,3411.0
2021-10-08 13:35:00,530.91,530.91,530.45,530.57,1656.0,518.9355,518.9355,518.4859,518.6032,1656.0
2021-10-08 13:40:00,530.6,531.06,530.6,530.89,1100.0,518.6325,519.0821,518.6325,518.916,1100.0
2021-10-08 13:45:00,531.13,531.79,531.03,531.79,2783.0,519.1505,519.7957,519.0528,519.7957,2783.0
2021-10-08 13:50:00,531.96,532.28,531.84,532.28,3956.0,519.9618,520.2746,519.8445,520.2746,3956.0
2021-10-08 13:55:00,532.28,533.13,532.28,532.87,3800.0,520.2746,521.1054,520.2746,520.8513,3800.0
2021-10-08 14:00:00,533.0,533.41,532.73,533.31,9971.0,520.9784,521.3791,520.7144,521.2814,9971.0
2021-10-08 14:05:00,533.48,533.94,533.35,533.75,6061.0,521.4475,521.8972,521.3205,521.7114,6061.0
2021-10-08 14:10:00,533.63,534.21,533.5,534.21,3203.0,521.5942,522.1611,521.4671,522.1611,3203.0
2021-10-08 14:15:00,534.11,534.59,533.69,534.11,4035.0,522.0633,522.5325,521.6528,522.0633,4035.0
2021-10-08 14:20:00,534.25,534.53,534.11,534.3,3285.0,522.2002,522.4739,522.0633,522.249,3285.0
2021-10-08 14:25:00,534.43,535.41,534.34,535.07,3284.0,522.3761,523.334,522.2881,523.0017,3284.0
2021-10-08 14:30:00,534.97,535.26,534.88,535.11,1253.0,522.9039,523.1874,522.816,523.0408,1253.0
2021-10-08 14:35:00,534.77,534.77,534.49,534.53,1200.0,522.7084,522.7084,522.4348,522.4739,1200.0
2021-10-08 14:40:00,534.58,534.61,533.95,534.17,7354.0,522.5227,522.552,521.9069,522.122,7354.0
2021-10-08 14:45:00,533.66,534.42,533.38,534.26,3138.0,521.6235,522.3663,521.3498,522.2099,3138.0
2021-10-08 14:50:00,534.29,534.33,533.96,534.05,2685.0,522.2393,522.2784,521.9167,522.0047,2685.0
2021-10-08 14:55:00,533.95,534.58,533.95,534.31,2228.0,521.9069,522.5227,521.9069,522.2588,2228.0
2021-10-08 15:00:00,534.41,534.41,534.03,534.34,1336.0,522.3566,522.3566,521.9851,522.2881,1336.0
2021-10-08 15:05:00,534.42,534.63,534.32,534.45,2248.0,522.3663,522.5716,522.2686,522.3957,2248.0
2021-10-08 15:10:00,534.61,534.86,534.35,534.43,2200.0,522.552,522.7964,522.2979,522.3761,2200.0
2021-10-08 15:15:00,534.58,534.58,534.1,534.1,4110.0,522.5227,522.5227,522.0535,522.0535,4110.0
2021-10-08 15:20:00,534.21,534.37,533.93,534.15,2000.0,522.1611,522.3175,521.8874,522.1024,2000.0
2021-10-08 15:25:00,534.19,534.28,533.9,533.92,2681.0,522.1415,522.2295,521.8581,521.8776,2681.0
2021-10-08 15:30:00,533.76,533.83,533.43,533.6,5094.0,521.7212,521.7896,521.3987,521.5648,5094.0
2021-10-08 15:35:00,533.51,533.59,532.3,532.57,6130.0,521.4769,521.5551,520.2941,520.5581,6130.0
2021-10-08 15:40:00,532.59,532.75,532.06,532.18,6085.0,520.5776,520.734,520.0596,520.1769,6085.0
2021-10-08 15:45:00,532.3,532.67,531.88,531.95,22282.0,520.2941,520.6558,519.8836,519.952,22282.0
2021-10-08 15:50:00,531.56,531.87,530.42,530.72,18633.0,519.5708,519.8738,518.4566,518.7498,18633.0
2021-10-08 15:55:00,530.94,531.41,530.46,531.33,44476.0,518.9648,519.4242,518.4956,519.346,44476.0
2021-10-11 09:30:00,529.32,530.0,525.39,528.7,23821.0,517.3814,518.046,513.54,516.7753,23821.0
2021-10-11 09:35:00,529.27,530.02,527.58,529.3,6368.0,517.3325,518.0656,515.6806,517.3618,6368.0
2021-10-11 09:40:00,529.05,530.43,528.73,530.12,6211.0,517.1175,518.4663,516.8047,518.1633,6211.0
2021-10-11 09:45:00,530.08,531.36,529.75,531.36,6487.0,518.1242,519.3753,517.8017,519.3753,6487.0
2021-10-11 09:50:00,530.99,530.99,530.14,530.24,6980.0,519.0137,519.0137,518.1829,518.2806,6980.0
2021-10-11 09:55:00,530.37,531.72,530.25,531.49,6427.0,518.4077,519.7272,518.2904,519.5024,6427.0
2021-10-11 10:00:00,531.72,532.15,530.82,530.82,5210.0,519.7272,520.1475,518.8475,518.8475,5210.0
2021-10-11 10:05:00,530.87,531.42,530.77,531.42,6338.0,518.8964,519.434,518.7987,519.434,6338.0
2021-10-11 10:10:00,531.79,532.3,531.42,531.76,4021.0,519.7957,520.2941,519.434,519.7663,4021.0
2021-10-11 10:15:00,532.13,532.42,531.55,532.03,6038.0,520.128,520.4114,519.5611,520.0302,6038.0
2021-10-11 10:20:00,532.13,532.82,532.13,532.51,3940.0,520.128,520.8024,520.128,520.4994,3940.0
2021-10-11 10:25:00,532.44,532.45,531.63,532.25,3911.0,520.431,520.4408,519.6393,520.2453,3911.0
2021-10-11 10:30:00,532.05,532.63,531.83,532.13,7240.0,520.0498,520.6167,519.8347,520.128,7240.0
2021-10-11 10:35:00,532.1,532.96,531.9,532.84,5741.0,520.0987,520.9393,519.9032,520.822,5741.0
2021-10-11 10:40:00,532.72,532.72,531.84,532.12,3713.0,520.7047,520.7047,519.8445,520.1182,3713.0
2021-10-11 10:45:00,531.83,532.02,531.39,531.48,5352.0,519.8347,520.0205,519.4047,519.4926,5352.0
2021-10-11 10:50:00,531.58,532.23,531.58,532.05,4445.0,519.5904,520.2257,519.5904,520.0498,4445.0
2021-10-11 10:55:00,531.92,532.13,530.83,530.83,5994.0,519.9227,520.128,518.8573,518.8573,5994.0
2021-10-11 11:00:00,530.99,532.27,530.96,532.23,7196.0,519.0137,520.2648,518.9844,520.2257,7196.0
2021-10-11 11:05:00,532.35,533.05,532.35,533.04,4169.0,520.343,521.0272,520.343,521.0175,4169.0
2021-10-11 11:10:00,532.71,533.02,532.38,532.38,7139.0,520.6949,520.9979,520.3723,520.3723,7139.0
2021-10-11 11:15:00,532.25,532.27,531.72,531.96,2847.0,520.2453,520.2648,519.7272,519.9618,2847.0
2021-10-11 11:20:00,531.93,532.86,531.82,532.68,4814.0,519.9325,520.8415,519.825,520.6656,4814.0
2021-10-11 11:25:00,532.52,532.77,531.66,531.76,13594.0,520.5092,520.7535,519.6686,519.7663,13594.0
2021-10-11 11:30:00,531.78,532.74,531.78,532.67,1967.0,519.7859,520.7242,519.7859,520.6558,1967.0
2021-10-11 11:35:00,532.85,533.37,532.46,533.23,2776.0,520.8317,521.34,520.4505,521.2032,2776.0
2021-10-11 11:40:00,533.46,533.46,532.78,532.87,2400.0,521.428,521.428,520.7633,520.8513,2400.0
2021-10-11 11:45:00,532.78,532.78,532.08,532.25,2000.0,520.7633,520.7633,520.0791,520.2453,2000.0
2021-10-11 11:50:00,532.26,532.31,531.67,531.96,3157.0,520.2551,520.3039,519.6784,519.9618,3157.0
2021-10-11 11:55:00,532.11,532.11,531.94,531.99,1969.0,520.1084,520.1084,519.9423,519.9911,1969.0
2021-10-11 12:00:00,532.02,532.02,530.95,530.98,4905.0,520.0205,520.0205,518.9746,519.0039,4905.0
2021-10-11 12:05:00,530.72,530.82,530.18,530.8,5238.0,518.7498,518.8475,518.222,518.828,5238.0
2021-10-11 12:10:00,531.1,531.18,530.15,530.15,6202.0,519.1212,519.1994,518.1926,518.1926,6202.0
2021-10-11 12:15:00,530.22,530.68,530.22,530.57,11362.0,518.2611,518.7107,518.2611,518.6032,11362.0
2021-10-11 12:20:00,530.58,530.83,530.29,530.39,17097.0,518.6129,518.8573,518.3295,518.4272,17097.0
2021-10-11 12:25:00,530.46,530.47,529.93,530.18,3939.0,518.4956,518.5054,517.9776,518.222,3939.0
2021-10-11 12:30:00,530.1,530.79,529.96,530.49,6251.0,518.1438,518.8182,518.0069,518.525,6251.0
2021-10-11 12:35:00,530.67,531.19,530.51,531.1,1661.0,518.7009,519.2092,518.5445,519.1212,1661.0
2021-10-11 12:40:00,531.13,531.4,531.06,531.37,3126.0,519.1505,519.4144,519.0821,519.3851,3126.0
2021-10-11 12:45:00,531.46,531.88,531.45,531.87,2635.0,519.4731,519.8836,519.4633,519.8738,2635.0
2021-10-11 12:50:00,531.76,531.76,530.99,531.64,2700.0,519.7663,519.7663,519.0137,519.649,2700.0
2021-10-11 12:55:00,532.06,532.06,531.58,531.95,909.0,520.0596,520.0596,519.5904,519.952,909.0
2021-10-11 13:00:00,532.08,532.08,530.72,530.72,1927.0,520.0791,520.0791,518.7498,518.7498,1927.0
2021-10-11 13:05:00,530.93,531.07,530.53,531.0,5304.0,518.955,519.0919,518.5641,519.0235,5304.0
2021-10-11 13:10:00,531.14,531.47,531.14,531.26,1230.0,519.1603,519.4829,519.1603,519.2776,1230.0
2021-10-11 13:15:00,531.12,531.53,531.0,531.53,1943.0,519.1408,519.5415,519.0235,519.5415,1943.0
2021-10-11 13:20:00,531.21,531.21,529.58,529.74,3506.0,519.2287,519.2287,517.6355,517.7919,3506.0
2021-10-11 13:25:00,529.6,529.81,529.51,529.77,1667.0,517.655,517.8603,517.5671,517.8212,1667.0
2021-10-11 13:30:00,529.74,529.74,528.92,529.06,2591.0,517.7919,517.7919,516.9904,517.1272,2591.0
2021-10-11 13:35:00,529.07,529.48,529.07,529.25,2639.0,517.137,517.5378,517.137,517.3129,2639.0
2021-10-11 13:40:00,529.41,529.41,529.03,529.03,500.0,517.4693,517.4693,517.0979,517.0979,500.0
2021-10-11 13:45:00,529.12,529.5,528.65,528.97,4539.0,517.1859,517.5573,516.7265,517.0393,4539.0
2021-10-11 13:50:00,529.05,529.44,528.85,529.44,1822.0,517.1175,517.4987,516.922,517.4987,1822.0
2021-10-11 13:55:00,529.34,529.34,529.02,529.31,2636.0,517.4009,517.4009,517.0881,517.3716,2636.0
2021-10-11 14:00:00,529.18,529.49,529.15,529.37,2400.0,517.2445,517.5475,517.2152,517.4302,2400.0
2021-10-11 14:05:00,529.42,529.91,529.36,529.86,1609.0,517.4791,517.9581,517.4205,517.9092,1609.0
2021-10-11 14:10:00,529.86,530.34,529.86,530.26,1990.0,517.9092,518.3784,517.9092,518.3002,1990.0
2021-10-11 14:15:00,530.29,530.72,530.15,530.15,2817.0,518.3295,518.7498,518.1926,518.1926,2817.0
2021-10-11 14:20:00,530.0,530.38,529.99,530.17,3746.0,518.046,518.4175,518.0362,518.2122,3746.0
2021-10-11 14:25:00,529.99,530.24,529.85,530.16,1488.0,518.0362,518.2806,517.8994,518.2024,1488.0
2021-10-11 14:30:00,530.17,530.33,529.78,529.78,1728.0,518.2122,518.3686,517.831,517.831,1728.0
2021-10-11 14:35:00,529.93,530.17,529.67,529.8,1288.0,517.9776,518.2122,517.7235,517.8505,1288.0
2021-10-11 14:40:00,529.92,530.52,529.92,530.52,3692.0,517.9678,518.5543,517.9678,518.5543,3692.0
2021-10-11 14:45:00,530.63,530.66,530.11,530.4,2103.0,518.6618,518.6911,518.1535,518.437,2103.0
2021-10-11 14:50:00,530.08,530.27,529.5,530.15,2360.0,518.1242,518.3099,517.5573,518.1926,2360.0
2021-10-11 14:55:00,530.07,530.56,529.91,530.36,2500.0,518.1144,518.5934,517.9581,518.3979,2500.0
2021-10-11 15:00:00,530.25,530.49,530.03,530.27,2800.0,518.2904,518.525,518.0753,518.3099,2800.0
2021-10-11 15:05:00,530.13,530.13,529.71,529.94,3848.0,518.1731,518.1731,517.7626,517.9874,3848.0
2021-10-11 15:10:00,530.0,530.28,529.87,530.16,2688.0,518.046,518.3197,517.919,518.2024,2688.0
2021-10-11 15:15:00,530.19,530.19,529.58,529.78,2478.0,518.2317,518.2317,517.6355,517.831,2478.0
2021-10-11 15:20:00,529.79,529.79,528.64,528.87,3845.0,517.8408,517.8408,516.7167,516.9415,3845.0
2021-10-11 15:25:00,528.85,528.88,528.32,528.47,4035.0,516.922,516.9513,516.4039,516.5505,4035.0
2021-10-11 15:30:00,528.32,528.78,528.27,528.3,6983.0,516.4039,516.8535,516.355,516.3844,6983.0
2021-10-11 15:35:00,528.2,528.34,528.02,528.07,5032.0,516.2866,516.4235,516.1107,516.1596,5032.0
2021-10-11 15:40:00,528.16,528.3,527.81,528.08,5935.0,516.2475,516.3844,515.9054,516.1693,5935.0
2021-10-11 15:45:00,528.1,528.37,527.69,527.92,7200.0,516.1889,516.4528,515.7881,516.0129,7200.0
2021-10-11 15:50:00,527.59,527.59,526.21,526.57,20302.0,515.6904,515.6904,514.3415,514.6934,20302.0
2021-10-11 15:55:00,526.51,526.52,525.04,525.26,72567.0,514.6347,514.6445,513.1979,513.4129,72567.0
2021-10-12 09:30:00,527.02,529.71,524.14,529.41,19153.0,515.1332,517.7626,512.3182,517.4693,19153.0
2021-10-12 09:35:00,529.09,529.52,527.19,527.19,1100.0,517.1565,517.5769,515.2994,515.2994,1100.0
2021-10-12 09:40:00,527.05,529.54,527.04,527.43,3550.0,515.1626,517.5964,515.1528,515.534,3550.0
2021-10-12 09:45:00,527.39,527.63,526.1,527.63,2690.0,515.4949,515.7295,514.234,515.7295,2690.0
2021-10-12 09:50:00,526.98,529.71,526.81,529.42,3478.0,515.0941,517.7626,514.928,517.4791,3478.0
2021-10-12 09:55:00,528.97,529.65,526.44,526.45,2921.0,517.0393,517.7039,514.5663,514.5761,2921.0
2021-10-12 10:00:00,526.7,529.45,526.54,529.23,5923.0,514.8205,517.5084,514.6641,517.2934,5923.0
2021-10-12 10:05:00,529.0,529.06,527.61,527.87,3455.0,517.0686,517.1272,515.7099,515.9641,3455.0
2021-10-12 10:10:00,528.04,529.26,527.77,529.26,4135.0,516.1302,517.3227,515.8663,517.3227,4135.0
2021-10-12 10:15:00,529.79,530.52,528.25,529.74,3800.0,517.8408,518.5543,516.3355,517.7919,3800.0
2021-10-12 10:20:00,529.72,530.19,529.36,529.87,4815.0,517.7723,518.2317,517.4205,517.919,4815.0
2021-10-12 10:25:00,530.0,531.04,529.61,530.44,2867.0,518.046,519.0626,517.6648,518.4761,2867.0
2021-10-12 10:30:00,530.65,531.98,530.47,531.43,12412.0,518.6814,519.9814,518.5054,519.4438,12412.0
2021-10-12 10:35:00,531.38,531.96,530.64,530.92,7968.0,519.3949,519.9618,518.6716,518.9453,7968.0
2021-10-12 10:40:00,530.62,531.53,530.07,530.26,3873.0,518.652,519.5415,518.1144,518.3002,3873.0
2021-10-12 10:45:00,529.64,529.69,529.02,529.27,6285.0,517.6941,517.743,517.0881,517.3325,6285.0
2021-10-12 10:50:00,529.11,529.57,528.63,528.94,4477.0,517.1761,517.6257,516.7069,517.0099,4477.0
2021-10-12 10:55:00,529.15,529.35,528.49,528.49,4501.0,517.2152,517.4107,516.5701,516.5701,4501.0
2021-10-12 11:00:00,528.75,530.61,528.75,529.5,3326.0,516.8242,518.6423,516.8242,517.5573,3326.0
2021-10-12 11:05:00,529.95,531.05,529.7,531.05,1600.0,517.9972,519.0723,517.7528,519.0723,1600.0
2021-10-12 11:10:00,531.0,531.0,530.2,530.51,2120.0,519.0235,519.0235,518.2415,518.5445,2120.0
2021-10-12 11:15:00,530.57,530.57,529.27,529.27,1600.0,518.6032,518.6032,517.3325,517.3325,1600.0
2021-10-12 11:20:00,529.67,529.93,529.3,529.81,1700.0,517.7235,517.9776,517.3618,517.8603,1700.0
2021-10-12 11:25:00,530.17,530.33,529.43,529.64,1700.0,518.2122,518.3686,517.4889,517.6941,1700.0
2021-10-12 11:30:00,529.93,530.16,529.36,529.44,6100.0,517.9776,518.2024,517.4205,517.4987,6100.0
2021-10-12 11:35:00,529.44,530.08,529.34,530.01,7709.0,517.4987,518.1242,517.4009,518.0558,7709.0
2021-10-12 11:40:00,529.9,529.91,529.07,529.27,3964.0,517.9483,517.9581,517.137,517.3325,3964.0
2021-10-12 11:45:00,529.29,530.61,529.29,530.47,2189.0,517.352,518.6423,517.352,518.5054,2189.0
2021-10-12 11:50:00,530.63,531.15,530.63,530.94,1488.0,518.6618,519.1701,518.6618,518.9648,1488.0
2021-10-12 11:55:00,531.52,532.28,531.36,532.28,2265.0,519.5317,520.2746,519.3753,520.2746,2265.0
2021-10-12 12:00:00,532.38,533.05,532.38,532.94,3729.0,520.3723,521.0272,520.3723,520.9197,3729.0
2021-10-12 12:05:00,532.94,533.4,532.94,533.19,3407.0,520.9197,521.3693,520.9197,521.1641,3407.0
2021-10-12 12:10:00,532.99,533.0,532.19,532.42,2304.0,520.9686,520.9784,520.1866,520.4114,2304.0
2021-10-12 12:15:00,532.45,532.47,532.29,532.37,1097.0,520.4408,520.4603,520.2844,520.3626,1097.0
2021-10-12 12:20:00,532.27,532.33,531.7,531.91,2500.0,520.2648,520.3235,519.7077,519.9129,2500.0
2021-10-12 12:25:00,531.88,531.94,531.71,531.74,1554.0,519.8836,519.9423,519.7175,519.7468,1554.0
2021-10-12 12:30:00,531.76,531.97,530.46,530.82,3953.0,519.7663,519.9716,518.4956,518.8475,3953.0
2021-10-12 12:35:00,530.61,530.61,530.15,530.35,1200.0,518.6423,518.6423,518.1926,518.3881,1200.0
2021-10-12 12:40:00,530.5,530.88,530.48,530.85,1972.0,518.5347,518.9062,518.5152,518.8769,1972.0
2021-10-12 12:45:00,530.77,530.89,530.45,530.54,2300.0,518.7987,518.916,518.4859,518.5738,2300.0
2021-10-12 12:50:00,530.56,531.05,530.27,530.27,3560.0,518.5934,519.0723,518.3099,518.3099,3560.0
2021-10-12 12:55:00,530.3,530.42,530.0,530.04,4354.0,518.3393,518.4566,518.046,518.0851,4354.0
2021-10-12 13:00:00,530.04,530.04,529.23,529.71,2600.0,518.0851,518.0851,517.2934,517.7626,2600.0
2021-10-12 13:05:00,529.49,529.71,529.11,529.11,2300.0,517.5475,517.7626,517.1761,517.1761,2300.0
2021-10-12 13:10:00,529.0,529.63,529.0,529.63,4060.0,517.0686,517.6844,517.0686,517.6844,4060.0
2021-10-12 13:15:00,529.37,529.53,529.1,529.53,3848.0,517.4302,517.5866,517.1663,517.5866,3848.0
2021-10-12 13:20:00,529.56,529.78,528.92,528.96,2900.0,517.6159,517.831,516.9904,517.0295,2900.0
2021-10-12 13:25:00,529.14,529.94,529.14,529.71,1300.0,517.2054,517.9874,517.2054,517.7626,1300.0
2021-10-12 13:30:00,529.73,530.08,529.39,530.08,1852.0,517.7821,518.1242,517.4498,518.1242,1852.0
2021-10-12 13:35:00,530.11,530.11,529.72,530.0,800.0,518.1535,518.1535,517.7723,518.046,800.0
2021-10-12 13:40:00,530.11,530.41,530.01,530.39,2715.0,518.1535,518.4468,518.0558,518.4272,2715.0
2021-10-12 13:45:00,530.49,530.6,529.86,529.89,3029.0,518.525,518.6325,517.9092,517.9385,3029.0
2021-10-12 13:50:00,530.18,530.4,529.52,529.52,4501.0,518.222,518.437,517.5769,517.5769,4501.0
2021-10-12 13:55:00,529.63,529.64,529.25,529.25,1441.0,517.6844,517.6941,517.3129,517.3129,1441.0
2021-10-12 14:00:00,529.0,530.32,528.92,530.32,3206.0,517.0686,518.3588,516.9904,518.3588,3206.0
2021-10-12 14:05:00,530.23,530.45,529.77,530.12,3606.0,518.2708,518.4859,517.8212,518.1633,3606.0
2021-10-12 14:10:00,530.12,531.0,530.11,530.96,800.0,518.1633,519.0235,518.1535,518.9844,800.0
2021-10-12 14:15:00,531.02,531.68,530.94,531.25,7115.0,519.043,519.6881,518.9648,519.2678,7115.0
2021-10-12 14:20:00,531.21,531.43,530.75,531.2,2130.0,519.2287,519.4438,518.7791,519.219,2130.0
2021-10-12 14:25:00,531.2,531.2,530.73,530.88,2160.0,519.219,519.219,518.7596,518.9062,2160.0
2021-10-12 14:30:00,530.86,530.98,530.35,530.46,1671.0,518.8866,519.0039,518.3881,518.4956,1671.0
2021-10-12 14:35:00,530.51,530.51,530.05,530.05,1000.0,518.5445,518.5445,518.0949,518.0949,1000.0
2021-10-12 14:40:00,530.34,530.37,530.08,530.24,3134.0,518.3784,518.4077,518.1242,518.2806,3134.0
2021-10-12 14:45:00,530.14,530.31,530.02,530.15,3398.0,518.1829,518.349,518.0656,518.1926,3398.0
2021-10-12 14:50:00,530.15,530.37,529.86,530.32,4500.0,518.1926,518.4077,517.9092,518.3588,4500.0
2021-10-12 14:55:00,530.28,530.28,529.14,529.14,4902.0,518.3197,518.3197,517.2054,517.2054,4902.0
2021-10-12 15:00:00,529.22,529.24,528.7,528.9,1914.0,517.2836,517.3032,516.7753,516.9708,1914.0
2021-10-12 15:05:00,529.03,529.27,528.68,528.9,2568.0,517.0979,517.3325,516.7558,516.9708,2568.0
2021-10-12 15:10:00,528.9,529.23,528.6,528.73,3545.0,516.9708,517.2934,516.6776,516.8047,3545.0
2021-10-12 15:15:00,528.79,528.88,527.85,528.46,7673.0,516.8633,516.9513,515.9445,516.5408,7673.0
2021-10-12 15:20:00,528.28,528.87,527.94,528.67,4354.0,516.3648,516.9415,516.0325,516.746,4354.0
2021-10-12 15:25:00,528.67,529.14,528.46,528.77,4370.0,516.746,517.2054,516.5408,516.8438,4370.0
2021-10-12 15:30:00,528.77,529.17,528.35,529.12,5100.0,516.8438,517.2347,516.4332,517.1859,5100.0
2021-10-12 15:35:00,529.14,529.26,527.96,527.96,5323.0,517.2054,517.3227,516.052,516.052,5323.0
2021-10-12 15:40:00,528.04,528.04,526.68,526.68,7008.0,516.1302,516.1302,514.8009,514.8009,7008.0
2021-10-12 15:45:00,526.78,526.94,526.3,526.53,11337.0,514.8987,515.055,514.4295,514.6543,11337.0
2021-10-12 15:50:00,526.68,526.79,526.04,526.44,15845.0,514.8009,514.9084,514.1753,514.5663,15845.0
2021-10-12 15:55:00,526.57,527.88,526.49,527.12,31431.0,514.6934,515.9738,514.6152,515.231,31431.0
2021-10-13 09:30:00,534.25,536.56,532.33,536.56,19713.0,522.2002,524.4581,520.3235,524.4581,19713.0
2021-10-13 09:35:00,536.46,538.69,535.79,538.69,3520.0,524.3603,526.54,523.7054,526.54,3520.0
2021-10-13 09:40:00,538.79,539.13,537.02,539.08,10741.0,526.6378,526.9701,524.9077,526.9212,10741.0
2021-10-13 09:45:00,539.64,539.64,538.38,538.46,4666.0,527.4686,527.4686,526.237,526.3152,4666.0
2021-10-13 09:50:00,538.26,538.5,537.06,537.6,4777.0,526.1197,526.3543,524.9468,525.4746,4777.0
2021-10-13 09:55:00,538.02,538.73,537.45,537.76,2700.0,525.8851,526.5791,525.328,525.631,2700.0
2021-10-13 10:00:00,538.19,538.19,537.0,537.24,3045.0,526.0513,526.0513,524.8881,525.1227,3045.0
2021-10-13 10:05:00,537.92,537.94,537.02,537.02,2723.0,525.7874,525.8069,524.9077,524.9077,2723.0
2021-10-13 10:10:00,536.94,537.01,534.3,534.78,3395.0,524.8295,524.8979,522.249,522.7182,3395.0
2021-10-13 10:15:00,534.37,535.44,534.28,535.24,3000.0,522.3175,523.3633,522.2295,523.1678,3000.0
2021-10-13 10:20:00,535.32,535.44,534.45,534.48,9987.0,523.246,523.3633,522.3957,522.425,9987.0
2021-10-13 10:25:00,534.84,534.85,532.57,532.57,1950.0,522.7769,522.7866,520.5581,520.5581,1950.0
2021-10-13 10:30:00,532.92,533.53,532.24,533.37,2226.0,520.9002,521.4964,520.2355,521.34,2226.0
2021-10-13 10:35:00,533.58,534.28,533.29,533.49,2301.0,521.5453,522.2295,521.2618,521.4573,2301.0
2021-10-13 10:40:00,533.49,534.95,533.49,534.94,3469.0,521.4573,522.8844,521.4573,522.8746,3469.0
2021-10-13 10:45:00,535.28,535.76,534.6,534.6,4455.0,523.2069,523.6761,522.5423,522.5423,4455.0
2021-10-13 10:50:00,534.93,535.17,533.69,533.7,1761.0,522.8648,523.0994,521.6528,521.6626,1761.0
2021-10-13 10:55:00,533.78,534.0,533.22,533.5,3684.0,521.7408,521.9558,521.1934,521.4671,3684.0
2021-10-13 11:00:00,533.74,534.79,533.74,534.43,2759.0,521.7017,522.728,521.7017,522.3761,2759.0
2021-10-13 11:05:00,534.33,535.19,534.32,534.95,3800.0,522.2784,523.119,522.2686,522.8844,3800.0
2021-10-13 11:10:00,534.6,534.85,534.22,534.25,1700.0,522.5423,522.7866,522.1708,522.2002,1700.0
2021-10-13 11:15:00,534.3,535.1,534.17,535.09,2718.0,522.249,523.031,522.122,523.0212,2718.0
2021-10-13 11:20:00,535.08,535.22,534.42,534.6,2800.0,523.0114,523.1483,522.3663,522.5423,2800.0
2021-10-13 11:25:00,534.38,534.51,533.86,533.87,2551.0,522.3272,522.4543,521.819,521.8287,2551.0
2021-10-13 11:30:00,534.05,534.18,533.1,533.5,2563.0,522.0047,522.1317,521.0761,521.4671,2563.0
2021-10-13 11:35:00,533.03,533.03,532.33,532.96,2495.0,521.0077,521.0077,520.3235,520.9393,2495.0
2021-10-13 11:40:00,533.45,534.19,533.19,534.01,1985.0,521.4182,522.1415,521.1641,521.9656,1985.0
2021-10-13 11:45:00,534.02,535.54,534.02,535.13,3015.0,521.9754,523.4611,521.9754,523.0603,3015.0
2021-10-13 11:50:00,534.89,535.7,534.55,534.55,6555.0,522.8257,523.6175,522.4934,522.4934,6555.0
2021-10-13 11:55:00,534.58,534.88,534.1,534.26,2932.0,522.5227,522.816,522.0535,522.2099,2932.0
2021-10-13 12:00:00,534.33,534.33,533.44,533.44,1700.0,522.2784,522.2784,521.4084,521.4084,1700.0
2021-10-13 12:05:00,533.61,534.36,533.57,534.36,1730.0,521.5746,522.3077,521.5355,522.3077,1730.0
2021-10-13 12:10:00,534.37,534.51,534.34,534.34,700.0,522.3175,522.4543,522.2881,522.2881,700.0
2021-10-13 12:15:00,534.06,534.23,533.6,533.72,2134.0,522.0145,522.1806,521.5648,521.6821,2134.0
2021-10-13 12:20:00,533.65,533.67,533.16,533.47,2575.0,521.6137,521.6332,521.1348,521.4378,2575.0
2021-10-13 12:25:00,533.5,534.31,533.49,534.17,3482.0,521.4671,522.2588,521.4573,522.122,3482.0
2021-10-13 12:30:00,534.35,534.4,534.06,534.16,2213.0,522.2979,522.3468,522.0145,522.1122,2213.0
2021-10-13 12:35:00,534.21,534.28,533.95,534.07,1100.0,522.1611,522.2295,521.9069,522.0242,1100.0
2021-10-13 12:40:00,534.06,534.48,534.06,534.48,1300.0,522.0145,522.425,522.0145,522.425,1300.0
2021-10-13 12:45:00,534.35,534.35,532.97,533.3,3490.0,522.2979,522.2979,520.949,521.2716,3490.0
2021-10-13 12:50:00,533.36,533.44,532.94,533.15,1500.0,521.3302,521.4084,520.9197,521.125,1500.0
2021-10-13 12:55:00,533.25,533.46,533.14,533.46,1380.0,521.2227,521.428,521.1152,521.428,1380.0
2021-10-13 13:00:00,533.52,533.81,533.52,533.52,1550.0,521.4866,521.7701,521.4866,521.4866,1550.0
2021-10-13 13:05:00,533.62,534.15,533.61,533.97,850.0,521.5844,522.1024,521.5746,521.9265,850.0
2021-10-13 13:10:00,534.26,535.03,534.08,534.56,2773.0,522.2099,522.9626,522.034,522.5032,2773.0
2021-10-13 13:15:00,534.41,534.41,533.86,534.07,2500.0,522.3566,522.3566,521.819,522.0242,2500.0
2021-10-13 13:20:00,533.94,534.22,533.87,534.22,700.0,521.8972,522.1708,521.8287,522.1708,700.0
2021-10-13 13:25:00,534.15,534.66,534.15,534.64,2420.0,522.1024,522.6009,522.1024,522.5814,2420.0
2021-10-13 13:30:00,534.86,536.0,534.85,535.47,2800.0,522.7964,523.9107,522.7866,523.3926,2800.0
2021-10-13 13:35:00,535.45,536.22,535.4,536.22,2922.0,523.3731,524.1257,523.3242,524.1257,2922.0
2021-10-13 13:40:00,535.8,536.05,535.65,536.05,1232.0,523.7152,523.9596,523.5686,523.9596,1232.0
2021-10-13 13:45:00,536.05,536.23,535.84,535.84,2100.0,523.9596,524.1355,523.7543,523.7543,2100.0
2021-10-13 13:50:00,535.75,535.95,535.66,535.84,2100.0,523.6663,523.8618,523.5784,523.7543,2100.0
2021-10-13 13:55:00,535.82,535.82,535.16,535.16,1583.0,523.7348,523.7348,523.0896,523.0896,1583.0
2021-10-13 14:00:00,534.89,537.0,534.89,535.27,4869.0,522.8257,524.8881,522.8257,523.1972,4869.0
2021-10-13 14:05:00,535.31,535.39,534.16,535.15,2935.0,523.2363,523.3145,522.1122,523.0799,2935.0
2021-10-13 14:10:00,535.5,536.31,534.91,536.31,1050.0,523.422,524.2137,522.8453,524.2137,1050.0
2021-10-13 14:15:00,536.04,536.04,535.09,535.49,1200.0,523.9498,523.9498,523.0212,523.4122,1200.0
2021-10-13 14:20:00,535.52,535.96,535.18,535.19,1700.0,523.4415,523.8716,523.1092,523.119,1700.0
2021-10-13 14:25:00,535.24,535.36,534.92,535.07,1340.0,523.1678,523.2851,522.8551,523.0017,1340.0
2021-10-13 14:30:00,534.93,535.14,534.53,534.69,2000.0,522.8648,523.0701,522.4739,522.6302,2000.0
2021-10-13 14:35:00,534.88,535.08,534.54,534.81,1300.0,522.816,523.0114,522.4836,522.7475,1300.0
2021-10-13 14:40:00,534.77,534.77,533.9,534.28,2055.0,522.7084,522.7084,521.8581,522.2295,2055.0
2021-10-13 14:45:00,534.16,534.42,534.08,534.36,1200.0,522.1122,522.3663,522.034,522.3077,1200.0
2021-10-13 14:50:00,534.55,534.7,534.53,534.53,820.0,522.4934,522.64,522.4739,522.4739,820.0
2021-10-13 14:55:00,534.47,534.73,534.31,534.31,3470.0,522.4152,522.6693,522.2588,522.2588,3470.0
2021-10-13 15:00:00,534.29,534.5,533.94,534.13,39425.0,522.2393,522.4445,521.8972,522.0829,39425.0
2021-10-13 15:05:00,533.95,535.66,533.89,535.66,4847.0,521.9069,523.5784,521.8483,523.5784,4847.0
2021-10-13 15:10:00,535.59,535.84,534.58,534.58,4324.0,523.5099,523.7543,522.5227,522.5227,4324.0
2021-10-13 15:15:00,534.75,534.78,534.24,534.24,8409.0,522.6889,522.7182,522.1904,522.1904,8409.0
2021-10-13 15:20:00,534.35,534.35,533.54,533.54,12379.0,522.2979,522.2979,521.5062,521.5062,12379.0
2021-10-13 15:25:00,533.52,533.61,533.13,533.29,30413.0,521.4866,521.5746,521.1054,521.2618,30413.0
2021-10-13 15:30:00,533.51,534.08,533.4,533.97,6078.0,521.4769,522.034,521.3693,521.9265,6078.0
2021-10-13 15:35:00,533.76,534.28,533.76,534.28,3589.0,521.7212,522.2295,521.7212,522.2295,3589.0
2021-10-13 15:40:00,534.35,534.75,534.29,534.3,3800.0,522.2979,522.6889,522.2393,522.249,3800.0
2021-10-13 15:45:00,534.32,535.45,534.04,535.31,11585.0,522.2686,523.3731,521.9949,523.2363,11585.0
2021-10-13 15:50:00,535.33,535.49,533.8,534.21,18138.0,523.2558,523.4122,521.7603,522.1611,18138.0
2021-10-13 15:55:00,534.38,535.2,534.04,535.19,35005.0,522.3272,523.1287,521.9949,523.119,35005.0
2021-10-14 09:30:00,543.35,545.01,542.0,544.89,21923.0,531.0949,532.7175,529.7754,532.6002,21923.0
2021-10-14 09:35:00,544.59,546.0,543.44,545.52,4904.0,532.307,533.6851,531.1829,533.216,4904.0
2021-10-14 09:40:00,545.84,546.99,545.18,546.22,6041.0,533.5288,534.6528,532.8836,533.9002,6041.0
2021-10-14 09:45:00,546.34,548.53,546.34,548.43,7294.0,534.0175,536.1581,534.0175,536.0603,7294.0
2021-10-14 09:50:00,548.16,548.84,546.81,547.52,13205.0,535.7964,536.4611,534.4769,535.1709,13205.0
2021-10-14 09:55:00,548.07,548.07,546.76,546.79,5182.0,535.7085,535.7085,534.428,534.4573,5182.0
2021-10-14 10:00:00,547.14,549.67,546.11,549.11,9718.0,534.7994,537.2724,533.7927,536.725,9718.0
2021-10-14 10:05:00,548.83,549.22,548.39,548.7,5456.0,536.4513,536.8325,536.0212,536.3243,5456.0
2021-10-14 10:10:00,548.75,549.29,548.05,548.73,12316.0,536.3731,536.9009,535.6889,536.3536,12316.0
2021-10-14 10:15:00,548.82,549.92,548.52,549.13,15422.0,536.4415,537.5167,536.1483,536.7446,15422.0
2021-10-14 10:20:00,548.98,549.22,548.42,548.79,8847.0,536.5979,536.8325,536.0506,536.4122,8847.0
2021-10-14 10:25:00,548.67,548.88,547.03,547.03,3200.0,536.2949,536.5002,534.6919,534.6919,3200.0
2021-10-14 10:30:00,547.2,547.78,546.71,546.79,6600.0,534.8581,535.425,534.3791,534.4573,6600.0
2021-10-14 10:35:00,547.07,547.98,546.62,547.37,5624.0,534.731,535.6205,534.2912,535.0242,5624.0
2021-10-14 10:40:00,547.05,547.26,546.31,546.52,4550.0,534.7115,534.9167,533.9882,534.1934,4550.0
2021-10-14 10:45:00,546.73,547.8,546.31,547.16,5562.0,534.3987,535.4446,533.9882,534.819,5562.0
2021-10-14 10:50:00,547.35,547.75,546.66,546.66,2100.0,535.0047,535.3957,534.3303,534.3303,2100.0
2021-10-14 10:55:00,546.55,546.84,545.24,545.39,2734.0,534.2227,534.5062,532.9423,533.0889,2734.0
2021-10-14 11:00:00,545.46,546.3,545.45,546.09,6615.0,533.1573,533.9784,533.1476,533.7731,6615.0
2021-10-14 11:05:00,546.42,546.86,545.9,545.91,6042.0,534.0957,534.5258,533.5874,533.5972,6042.0
2021-10-14 11:10:00,545.91,546.05,545.27,545.63,3162.0,533.5972,533.734,532.9716,533.3235,3162.0
2021-10-14 11:15:00,545.98,546.81,545.73,546.33,3596.0,533.6656,534.4769,533.4212,534.0077,3596.0
2021-10-14 11:20:00,546.29,547.0,546.09,546.52,5511.0,533.9686,534.6626,533.7731,534.1934,5511.0
2021-10-14 11:25:00,546.37,546.94,546.05,546.8,4207.0,534.0468,534.6039,533.734,534.4671,4207.0
2021-10-14 11:30:00,546.85,547.12,546.22,546.22,2949.0,534.516,534.7799,533.9002,533.9002,2949.0
2021-10-14 11:35:00,546.2,546.65,546.13,546.54,2000.0,533.8806,534.3205,533.8122,534.213,2000.0
2021-10-14 11:40:00,546.75,547.1,546.55,547.02,3300.0,534.4182,534.7603,534.2227,534.6821,3300.0
2021-10-14 11:45:00,547.25,547.84,547.25,547.84,2754.0,534.907,535.4836,534.907,535.4836,2754.0
2021-10-14 11:50:00,547.63,547.81,547.23,547.36,3738.0,535.2784,535.4543,534.8874,535.0145,3738.0
2021-10-14 11:55:00,547.36,548.15,547.33,548.15,6842.0,535.0145,535.7867,534.9852,535.7867,6842.0
2021-10-14 12:00:00,548.05,548.13,547.76,548.13,3615.0,535.6889,535.7671,535.4055,535.7671,3615.0
2021-10-14 12:05:00,548.15,548.7,548.14,548.5,5335.0,535.7867,536.3243,535.7769,536.1288,5335.0
2021-10-14 12:10:00,548.65,548.95,548.45,548.63,4103.0,536.2754,536.5686,536.0799,536.2558,4103.0
2021-10-14 12:15:00,548.71,549.0,548.44,548.72,5311.0,536.334,536.6175,536.0701,536.3438,5311.0
2021-10-14 12:20:00,548.75,548.75,548.11,548.11,2100.0,536.3731,536.3731,535.7476,535.7476,2100.0
2021-10-14 12:25:00,548.29,548.4,548.01,548.04,2154.0,535.9235,536.031,535.6498,535.6791,2154.0
2021-10-14 12:30:00,548.21,548.4,548.04,548.22,3603.0,535.8453,536.031,535.6791,535.8551,3603.0
2021-10-14 12:35:00,548.3,548.4,547.75,547.75,5435.0,535.9333,536.031,535.3957,535.3957,5435.0
2021-10-14 12:40:00,547.74,548.08,547.48,548.0,3041.0,535.3859,535.7182,535.1318,535.64,3041.0
2021-10-14 12:45:00,547.95,548.5,547.86,548.5,5100.0,535.5912,536.1288,535.5032,536.1288,5100.0
2021-10-14 12:50:00,548.6,548.6,548.04,548.04,16732.0,536.2265,536.2265,535.6791,535.6791,16732.0
2021-10-14 12:55:00,548.02,548.16,547.77,547.77,3086.0,535.6596,535.7964,535.4152,535.4152,3086.0
2021-10-14 13:00:00,547.89,547.96,547.29,547.3,2600.0,535.5325,535.6009,534.9461,534.9558,2600.0
2021-10-14 13:05:00,547.4,547.56,546.36,546.36,4976.0,535.0536,535.21,534.037,534.037,4976.0
2021-10-14 13:10:00,546.35,546.6,545.88,545.88,3449.0,534.0273,534.2716,533.5679,533.5679,3449.0
2021-10-14 13:15:00,545.75,545.91,545.07,545.07,4646.0,533.4408,533.5972,532.7761,532.7761,4646.0
2021-10-14 13:20:00,545.09,545.55,544.86,545.17,4112.0,532.7957,533.2453,532.5709,532.8739,4112.0
2021-10-14 13:25:00,545.06,545.2,544.55,544.68,3189.0,532.7664,532.9032,532.2679,532.3949,3189.0
2021-10-14 13:30:00,544.91,545.25,543.81,543.82,4957.0,532.6197,532.9521,531.5445,531.5543,4957.0
2021-10-14 13:35:00,543.85,544.11,543.73,543.92,6125.0,531.5836,531.8378,531.4663,531.6521,6125.0
2021-10-14 13:40:00,543.79,544.14,543.51,543.51,3661.0,531.525,531.8671,531.2513,531.2513,3661.0
2021-10-14 13:45:00,543.54,543.94,543.54,543.81,6151.0,531.2806,531.6716,531.2806,531.5445,6151.0
2021-10-14 13:50:00,543.88,544.12,543.62,544.12,5700.0,531.613,531.8476,531.3588,531.8476,5700.0
2021-10-14 13:55:00,544.19,544.32,543.39,543.39,3488.0,531.916,532.043,531.134,531.134,3488.0
2021-10-14 14:00:00,543.35,543.91,543.27,543.8,3192.0,531.0949,531.6423,531.0167,531.5348,3192.0
2021-10-14 14:05:00,543.9,543.98,543.46,543.66,2850.0,531.6325,531.7107,531.2024,531.3979,2850.0
2021-10-14 14:10:00,543.72,544.34,543.69,544.17,5541.0,531.4566,532.0626,531.4273,531.8964,5541.0
2021-10-14 14:15:00,544.03,544.22,543.53,543.53,4868.0,531.7596,531.9453,531.2709,531.2709,4868.0
2021-10-14 14:20:00,543.83,544.75,543.76,544.75,3013.0,531.5641,532.4633,531.4957,532.4633,3013.0
2021-10-14 14:25:00,544.5,544.71,544.45,544.71,2440.0,532.219,532.4242,532.1701,532.4242,2440.0
2021-10-14 14:30:00,544.7,544.7,543.63,543.77,3141.0,532.4145,532.4145,531.3686,531.5054,3141.0
2021-10-14 14:35:00,543.88,544.43,543.84,544.33,2725.0,531.613,532.1506,531.5739,532.0528,2725.0
2021-10-14 14:40:00,544.21,544.21,543.72,543.9,3569.0,531.9355,531.9355,531.4566,531.6325,3569.0
2021-10-14 14:45:00,543.89,544.02,543.43,543.95,2850.0,531.6227,531.7498,531.1731,531.6814,2850.0
2021-10-14 14:50:00,544.05,544.32,544.04,544.16,2520.0,531.7791,532.043,531.7694,531.8866,2520.0
2021-10-14 14:55:00,544.03,544.32,544.02,544.32,4241.0,531.7596,532.043,531.7498,532.043,4241.0
2021-10-14 15:00:00,544.3,544.3,543.96,544.3,4064.0,532.0235,532.0235,531.6912,532.0235,4064.0
2021-10-14 15:05:00,544.3,544.45,544.04,544.04,2221.0,532.0235,532.1701,531.7694,531.7694,2221.0
2021-10-14 15:10:00,543.89,544.09,543.68,543.98,3021.0,531.6227,531.8182,531.4175,531.7107,3021.0
2021-10-14 15:15:00,543.99,544.07,543.87,543.91,4555.0,531.7205,531.7987,531.6032,531.6423,4555.0
2021-10-14 15:20:00,543.91,544.31,543.63,543.79,2578.0,531.6423,532.0333,531.3686,531.525,2578.0
2021-10-14 15:25:00,543.77,544.53,543.77,544.14,6445.0,531.5054,532.2483,531.5054,531.8671,6445.0
2021-10-14 15:30:00,544.14,544.16,543.75,543.98,7683.0,531.8671,531.8866,531.4859,531.7107,7683.0
2021-10-14 15:35:00,543.96,543.96,543.33,543.58,6668.0,531.6912,531.6912,531.0754,531.3197,6668.0
2021-10-14 15:40:00,543.27,543.3,542.89,543.19,9972.0,531.0167,531.046,530.6453,530.9385,9972.0
2021-10-14 15:45:00,542.95,543.08,542.7,542.73,20959.0,530.7039,530.831,530.4596,530.4889,20959.0
2021-10-14 15:50:00,542.82,544.26,542.71,543.91,30402.0,530.5769,531.9844,530.4694,531.6423,30402.0
2021-10-14 15:55:00,543.83,543.97,543.19,543.96,37242.0,531.5641,531.7009,530.9385,531.6912,37242.0
2021-10-15 09:30:00,545.14,548.13,543.27,546.32,78344.0,532.8445,535.7671,531.0167,533.9979,78344.0
2021-10-15 09:35:00,546.5,547.75,546.49,546.63,4309.0,534.1739,535.3957,534.1641,534.3009,4309.0
2021-10-15 09:40:00,546.82,547.24,545.84,546.07,5076.0,534.4867,534.8972,533.5288,533.7536,5076.0
2021-10-15 09:45:00,546.11,547.01,546.11,546.69,1983.0,533.7927,534.6724,533.7927,534.3596,1983.0
2021-10-15 09:50:00,547.33,548.05,547.16,548.05,4975.0,534.9852,535.6889,534.819,535.6889,4975.0
2021-10-15 09:55:00,548.04,548.52,547.58,548.18,3529.0,535.6791,536.1483,535.2295,535.816,3529.0
2021-10-15 10:00:00,548.61,548.61,546.71,547.3,9580.0,536.2363,536.2363,534.3791,534.9558,9580.0
2021-10-15 10:05:00,546.93,548.91,546.93,548.76,2900.0,534.5942,536.5295,534.5942,536.3829,2900.0
2021-10-15 10:10:00,548.6,548.76,547.41,547.42,5200.0,536.2265,536.3829,535.0633,535.0731,5200.0
2021-10-15 10:15:00,547.4,547.92,546.56,546.97,3046.0,535.0536,535.5618,534.2325,534.6333,3046.0
2021-10-15 10:20:00,546.96,547.84,546.55,547.83,2200.0,534.6235,535.4836,534.2227,535.4739,2200.0
2021-10-15 10:25:00,547.85,548.37,546.83,546.83,4247.0,535.4934,536.0017,534.4964,534.4964,4247.0
2021-10-15 10:30:00,547.03,547.39,547.01,547.23,2883.0,534.6919,535.0438,534.6724,534.8874,2883.0
2021-10-15 10:35:00,547.08,547.91,547.02,547.24,4218.0,534.7408,535.5521,534.6821,534.8972,4218.0
2021-10-15 10:40:00,546.86,546.96,546.23,546.23,2723.0,534.5258,534.6235,533.91,533.91,2723.0
2021-10-15 10:45:00,546.31,546.67,545.63,545.95,4672.0,533.9882,534.34,533.3235,533.6363,4672.0
2021-10-15 10:50:00,545.95,547.23,545.95,547.23,3605.0,533.6363,534.8874,533.6363,534.8874,3605.0
2021-10-15 10:55:00,547.1,548.28,547.1,548.28,6985.0,534.7603,535.9137,534.7603,535.9137,6985.0
2021-10-15 11:00:00,548.67,548.76,548.29,548.59,2872.0,536.2949,536.3829,535.9235,536.2167,2872.0
2021-10-15 11:05:00,548.66,548.79,548.47,548.73,1972.0,536.2852,536.4122,536.0994,536.3536,1972.0
2021-10-15 11:10:00,548.91,549.43,548.88,549.16,2622.0,536.5295,537.0378,536.5002,536.7739,2622.0
2021-10-15 11:15:00,549.14,549.8,548.91,549.8,3227.0,536.7543,537.3994,536.5295,537.3994,3227.0
2021-10-15 11:20:00,549.74,549.81,549.0,549.47,2800.0,537.3408,537.4092,536.6175,537.0769,2800.0
2021-10-15 11:25:00,549.65,550.8,549.65,550.65,7804.0,537.2528,538.3769,537.2528,538.2303,7804.0
2021-10-15 11:30:00,550.64,550.68,549.56,549.56,23200.0,538.2205,538.2596,537.1649,537.1649,23200.0
2021-10-15 11:35:00,549.77,549.77,547.8,547.81,4476.0,537.3701,537.3701,535.4446,535.4543,4476.0
2021-10-15 11:40:00,547.87,548.23,547.87,547.95,4489.0,535.513,535.8649,535.513,535.5912,4489.0
2021-10-15 11:45:00,548.0,548.16,547.63,547.64,3300.0,535.64,535.7964,535.2784,535.2882,3300.0
2021-10-15 11:50:00,547.7,548.23,547.41,548.07,2208.0,535.3468,535.8649,535.0633,535.7085,2208.0
2021-10-15 11:55:00,548.05,548.19,547.51,547.54,3000.0,535.6889,535.8258,535.1611,535.1904,3000.0
2021-10-15 12:00:00,547.54,548.68,547.53,548.55,2100.0,535.1904,536.3047,535.1806,536.1776,2100.0
2021-10-15 12:05:00,548.72,548.78,548.53,548.73,2018.0,536.3438,536.4024,536.1581,536.3536,2018.0
2021-10-15 12:10:00,548.71,549.44,548.7,549.44,583.0,536.334,537.0476,536.3243,537.0476,583.0
2021-10-15 12:15:00,549.35,550.0,549.24,549.85,7388.0,536.9596,537.5949,536.8521,537.4483,7388.0
2021-10-15 12:20:00,549.82,549.97,549.64,549.66,3113.0,537.419,537.5656,537.2431,537.2626,3113.0
2021-10-15 12:25:00,549.55,550.18,549.42,549.98,1420.0,537.1551,537.7709,537.028,537.5754,1420.0
2021-10-15 12:30:00,550.17,550.53,550.08,550.08,3503.0,537.7611,538.113,537.6731,537.6731,3503.0
2021-10-15 12:35:00,549.98,550.11,549.45,549.48,4209.0,537.5754,537.7024,537.0573,537.0867,4209.0
2021-10-15 12:40:00,549.8,550.38,549.79,550.12,1708.0,537.3994,537.9664,537.3897,537.7122,1708.0
2021-10-15 12:45:00,550.25,550.46,549.92,550.12,1719.0,537.8393,538.0446,537.5167,537.7122,1719.0
2021-10-15 12:50:00,550.02,550.23,549.81,549.96,1500.0,537.6145,537.8197,537.4092,537.5558,1500.0
2021-10-15 12:55:00,549.98,550.54,549.94,550.54,2900.0,537.5754,538.1228,537.5363,538.1228,2900.0
2021-10-15 13:00:00,550.39,550.49,549.72,549.77,3008.0,537.9761,538.0739,537.3212,537.3701,3008.0
2021-10-15 13:05:00,549.92,550.68,549.77,550.24,4127.0,537.5167,538.2596,537.3701,537.8295,4127.0
2021-10-15 13:10:00,550.45,550.76,550.26,550.34,2875.0,538.0348,538.3378,537.8491,537.9273,2875.0
2021-10-15 13:15:00,550.27,550.64,550.01,550.64,1000.0,537.8588,538.2205,537.6047,538.2205,1000.0
2021-10-15 13:20:00,550.5,550.92,550.37,550.92,3650.0,538.0837,538.4942,537.9566,538.4942,3650.0
2021-10-15 13:25:00,550.84,551.18,550.79,550.91,5694.0,538.416,538.7483,538.3671,538.4844,5694.0
2021-10-15 13:30:00,550.94,551.91,550.92,551.86,5403.0,538.5137,539.4619,538.4942,539.413,5403.0
2021-10-15 13:35:00,551.93,552.76,551.89,552.26,8807.0,539.4814,540.2927,539.4423,539.804,8807.0
2021-10-15 13:40:00,552.23,552.23,551.6,551.6,2209.0,539.7746,539.7746,539.1588,539.1588,2209.0
2021-10-15 13:45:00,551.53,551.8,551.48,551.8,3676.0,539.0904,539.3543,539.0415,539.3543,3676.0
2021-10-15 13:50:00,551.77,551.85,551.16,551.26,3020.0,539.325,539.4032,538.7288,538.8265,3020.0
2021-10-15 13:55:00,551.26,551.26,550.89,551.13,4623.0,538.8265,538.8265,538.4649,538.6994,4623.0
2021-10-15 14:00:00,551.19,551.47,551.15,551.37,2850.0,538.7581,539.0318,538.719,538.934,2850.0
2021-10-15 14:05:00,551.39,551.5,551.18,551.5,2716.0,538.9536,539.0611,538.7483,539.0611,2716.0
2021-10-15 14:10:00,551.5,551.69,551.34,551.57,4491.0,539.0611,539.2468,538.9047,539.1295,4491.0
2021-10-15 14:15:00,551.7,551.71,551.22,551.22,1800.0,539.2566,539.2664,538.7874,538.7874,1800.0
2021-10-15 14:20:00,551.32,551.38,550.7,551.06,3255.0,538.8852,538.9438,538.2791,538.631,3255.0
2021-10-15 14:25:00,550.92,551.37,550.92,551.26,800.0,538.4942,538.934,538.4942,538.8265,800.0
2021-10-15 14:30:00,551.28,551.41,550.64,550.79,2870.0,538.8461,538.9731,538.2205,538.3671,2870.0
2021-10-15 14:35:00,550.88,551.07,550.79,551.07,1136.0,538.4551,538.6408,538.3671,538.6408,1136.0
2021-10-15 14:40:00,551.11,551.18,550.69,550.7,1879.0,538.6799,538.7483,538.2694,538.2791,1879.0
2021-10-15 14:45:00,550.82,550.87,550.55,550.8,2010.0,538.3964,538.4453,538.1325,538.3769,2010.0
2021-10-15 14:50:00,550.71,551.05,550.63,551.0,2290.0,538.2889,538.6212,538.2107,538.5724,2290.0
2021-10-15 14:55:00,550.92,551.3,550.92,551.3,2100.0,538.4942,538.8656,538.4942,538.8656,2100.0
2021-10-15 15:00:00,551.2,551.27,550.69,550.69,1928.0,538.7679,538.8363,538.2694,538.2694,1928.0
2021-10-15 15:05:00,550.54,550.56,550.13,550.2,2519.0,538.1228,538.1423,537.722,537.7904,2519.0
2021-10-15 15:10:00,550.29,550.51,550.29,550.46,2020.0,537.8784,538.0934,537.8784,538.0446,2020.0
2021-10-15 15:15:00,550.58,550.75,550.36,550.36,16300.0,538.1618,538.328,537.9468,537.9468,16300.0
2021-10-15 15:20:00,550.34,550.94,550.28,550.9,2700.0,537.9273,538.5137,537.8686,538.4746,2700.0
2021-10-15 15:25:00,550.89,551.46,550.89,551.23,3239.0,538.4649,539.022,538.4649,538.7972,3239.0
2021-10-15 15:30:00,551.23,551.34,550.93,551.07,5580.0,538.7972,538.9047,538.504,538.6408,5580.0
2021-10-15 15:35:00,551.08,551.72,550.83,551.72,6840.0,538.6506,539.2761,538.4062,539.2761,6840.0
2021-10-15 15:40:00,551.66,551.84,551.21,551.32,16406.0,539.2175,539.3934,538.7776,538.8852,16406.0
2021-10-15 15:45:00,551.25,551.31,550.86,550.86,17041.0,538.8167,538.8754,538.4355,538.4355,17041.0
2021-10-15 15:50:00,550.83,553.28,550.83,553.28,46391.0,538.4062,540.801,538.4062,540.801,46391.0
2021-10-15 15:55:00,553.19,553.19,551.94,552.21,80462.0,540.713,540.713,539.4912,539.7551,80462.0
2021-10-18 09:30:00,552.76,552.76,548.27,550.49,18010.0,540.2927,540.2927,535.904,538.0739,18010.0
2021-10-18 09:35:00,549.47,551.02,548.47,550.6,2873.0,537.0769,538.5919,536.0994,538.1814,2873.0
2021-10-18 09:40:00,550.8,552.65,549.9,551.43,5763.0,538.3769,540.1852,537.4972,538.9927,5763.0
2021-10-18 09:45:00,551.29,552.97,551.06,552.41,2540.0,538.8558,540.4979,538.631,539.9506,2540.0
2021-10-18 09:50:00,552.41,552.82,551.5,552.15,1700.0,539.9506,540.3513,539.0611,539.6964,1700.0
2021-10-18 09:55:00,551.65,552.56,551.65,552.4,3554.0,539.2077,540.0972,539.2077,539.9408,3554.0
2021-10-18 10:00:00,552.59,552.59,550.85,551.89,3910.0,540.1265,540.1265,538.4258,539.4423,3910.0
2021-10-18 10:05:00,551.86,553.5,551.86,553.12,3148.0,539.413,541.016,539.413,540.6446,3148.0
2021-10-18 10:10:00,553.21,553.21,552.2,552.38,13655.0,540.7325,540.7325,539.7453,539.9213,13655.0
2021-10-18 10:15:00,552.23,552.89,551.78,552.89,2529.0,539.7746,540.4197,539.3348,540.4197,2529.0
2021-10-18 10:20:00,552.44,552.45,551.14,551.41,6808.0,539.9799,539.9897,538.7092,538.9731,6808.0
2021-10-18 10:25:00,551.53,551.65,551.34,551.49,3025.0,539.0904,539.2077,538.9047,539.0513,3025.0
2021-10-18 10:30:00,551.29,551.71,550.77,551.17,4487.0,538.8558,539.2664,538.3476,538.7385,4487.0
2021-10-18 10:35:00,551.19,551.2,550.52,550.85,2425.0,538.7581,538.7679,538.1032,538.4258,2425.0
2021-10-18 10:40:00,550.98,551.59,550.98,551.38,3023.0,538.5528,539.1491,538.5528,538.9438,3023.0
2021-10-18 10:45:00,551.41,552.05,551.41,552.05,4681.0,538.9731,539.5987,538.9731,539.5987,4681.0
2021-10-18 10:50:00,552.39,553.5,552.32,553.39,5934.0,539.931,541.016,539.8626,540.9085,5934.0
2021-10-18 10:55:00,553.28,554.06,553.06,554.06,827.0,540.801,541.5634,540.5859,541.5634,827.0
2021-10-18 11:00:00,554.34,554.34,553.67,553.68,2488.0,541.837,541.837,541.1822,541.1919,2488.0
2021-10-18 11:05:00,553.63,554.31,553.44,553.62,6423.0,541.1431,541.8077,540.9573,541.1333,6423.0
2021-10-18 11:10:00,553.51,553.83,553.01,553.58,5732.0,541.0258,541.3385,540.537,541.0942,5732.0
2021-10-18 11:15:00,553.66,553.7,553.21,553.55,7261.0,541.1724,541.2115,540.7325,541.0649,7261.0
2021-10-18 11:20:00,553.52,554.36,553.52,554.36,1580.0,541.0355,541.8566,541.0355,541.8566,1580.0
2021-10-18 11:25:00,554.47,555.43,554.37,555.17,6109.0,541.9641,542.9025,541.8664,542.6483,6109.0
2021-10-18 11:30:00,554.74,554.9,554.16,554.17,2285.0,542.228,542.3844,541.6611,541.6709,2285.0
2021-10-18 11:35:00,554.16,554.67,553.93,553.93,2850.0,541.6611,542.1596,541.4363,541.4363,2850.0
2021-10-18 11:40:00,553.32,553.87,553.31,553.87,2261.0,540.84,541.3776,540.8303,541.3776,2261.0
2021-10-18 11:45:00,553.81,554.41,553.81,553.89,3309.0,541.319,541.9055,541.319,541.3972,3309.0
2021-10-18 11:50:00,553.99,554.62,553.99,554.53,3361.0,541.4949,542.1107,541.4949,542.0228,3361.0
2021-10-18 11:55:00,554.44,554.52,554.0,554.03,2099.0,541.9348,542.013,541.5047,541.534,2099.0
2021-10-18 12:00:00,554.19,554.19,553.81,553.81,2250.0,541.6904,541.6904,541.319,541.319,2250.0
2021-10-18 12:05:00,553.86,554.58,553.64,554.36,2326.0,541.3679,542.0716,541.1528,541.8566,2326.0
2021-10-18 12:10:00,554.67,554.67,554.22,554.45,1850.0,542.1596,542.1596,541.7197,541.9446,1850.0
2021-10-18 12:15:00,554.42,554.42,553.66,553.66,2600.0,541.9152,541.9152,541.1724,541.1724,2600.0
2021-10-18 12:20:00,553.65,553.76,553.22,553.41,2380.0,541.1626,541.2701,540.7423,540.928,2380.0
2021-10-18 12:25:00,553.42,553.82,553.26,553.82,1300.0,540.9378,541.3288,540.7814,541.3288,1300.0
2021-10-18 12:30:00,553.9,554.5,553.75,554.37,5172.0,541.407,541.9934,541.2604,541.8664,5172.0
2021-10-18 12:35:00,554.71,555.32,554.68,555.18,2700.0,542.1987,542.7949,542.1694,542.6581,2700.0
2021-10-18 12:40:00,555.08,555.15,554.97,555.14,600.0,542.5604,542.6288,542.4528,542.619,600.0
2021-10-18 12:45:00,555.32,555.53,555.26,555.44,1306.0,542.7949,543.0002,542.7363,542.9122,1306.0
2021-10-18 12:50:00,555.51,556.03,555.44,556.03,1930.0,542.9807,543.4889,542.9122,543.4889,1930.0
2021-10-18 12:55:00,556.09,556.32,555.63,556.16,5416.0,543.5476,543.7724,543.0979,543.616,5416.0
2021-10-18 13:00:00,556.27,556.82,556.13,556.54,3401.0,543.7235,544.2611,543.5867,543.9874,3401.0
2021-10-18 13:05:00,556.57,557.02,556.56,556.94,2200.0,544.0167,544.4566,544.007,544.3784,2200.0
2021-10-18 13:10:00,556.83,557.46,556.83,557.43,3122.0,544.2709,544.8867,544.2709,544.8573,3122.0
2021-10-18 13:15:00,557.42,557.5,557.04,557.06,4065.0,544.8476,544.9258,544.4761,544.4957,4065.0
2021-10-18 13:20:00,556.8,557.23,556.57,557.23,8486.0,544.2416,544.6619,544.0167,544.6619,8486.0
2021-10-18 13:25:00,557.12,557.57,557.07,557.46,1104.0,544.5543,544.9942,544.5055,544.8867,1104.0
2021-10-18 13:30:00,557.61,558.39,557.61,558.39,4818.0,545.0333,545.7957,545.0333,545.7957,4818.0
2021-10-18 13:35:00,558.42,558.64,557.97,558.6,5369.0,545.825,546.0401,545.3852,546.001,5369.0
2021-10-18 13:40:00,558.67,558.7,558.06,558.2,3399.0,546.0694,546.0987,545.4731,545.61,3399.0
2021-10-18 13:45:00,558.29,558.5,558.17,558.5,2370.0,545.698,545.9032,545.5807,545.9032,2370.0
2021-10-18 13:50:00,558.85,558.85,558.57,558.74,2877.0,546.2453,546.2453,545.9716,546.1378,2877.0
2021-10-18 13:55:00,558.7,559.73,558.51,559.71,7042.0,546.0987,547.1055,545.913,547.0859,7042.0
2021-10-18 14:00:00,559.62,560.36,559.62,560.36,9968.0,546.998,547.7213,546.998,547.7213,9968.0
2021-10-18 14:05:00,560.33,561.14,560.32,561.08,9328.0,547.6919,548.4837,547.6822,548.425,9328.0
2021-10-18 14:10:00,561.16,561.34,560.6,560.89,9845.0,548.5032,548.6792,547.9559,548.2393,9845.0
2021-10-18 14:15:00,560.95,561.09,560.71,561.08,5661.0,548.298,548.4348,548.0634,548.425,5661.0
2021-10-18 14:20:00,561.13,561.72,561.09,561.62,5704.0,548.4739,549.0506,548.4348,548.9528,5704.0
2021-10-18 14:25:00,561.7,562.0,561.05,561.25,9817.0,549.031,549.3243,548.3957,548.5912,9817.0
2021-10-18 14:30:00,561.24,561.24,560.14,560.14,2425.0,548.5814,548.5814,547.5062,547.5062,2425.0
2021-10-18 14:35:00,560.12,560.59,560.11,560.59,3074.0,547.4867,547.9461,547.4769,547.9461,3074.0
2021-10-18 14:40:00,560.61,560.9,560.56,560.82,3562.0,547.9656,548.2491,547.9168,548.1709,3562.0
2021-10-18 14:45:00,560.64,560.81,560.09,560.49,3655.0,547.9949,548.1611,547.4574,547.8483,3655.0
2021-10-18 14:50:00,560.62,560.62,560.28,560.49,3326.0,547.9754,547.9754,547.6431,547.8483,3326.0
2021-10-18 14:55:00,560.66,561.22,560.62,560.98,3500.0,548.0145,548.5619,547.9754,548.3273,3500.0
2021-10-18 15:00:00,560.72,560.88,560.46,560.88,5796.0,548.0731,548.2295,547.819,548.2295,5796.0
2021-10-18 15:05:00,560.89,561.32,560.8,561.32,4050.0,548.2393,548.6596,548.1513,548.6596,4050.0
2021-10-18 15:10:00,561.28,561.93,561.28,561.68,5361.0,548.6205,549.2559,548.6205,549.0115,5361.0
2021-10-18 15:15:00,561.68,562.15,561.64,561.94,4948.0,549.0115,549.4709,548.9724,549.2656,4948.0
2021-10-18 15:20:00,562.0,562.5,561.9,561.96,6488.0,549.3243,549.813,549.2265,549.2852,6488.0
2021-10-18 15:25:00,561.94,562.25,561.45,562.09,3368.0,549.2656,549.5686,548.7867,549.4122,3368.0
2021-10-18 15:30:00,562.17,562.28,561.53,561.57,8537.0,549.4904,549.598,548.8649,548.904,8537.0
2021-10-18 15:35:00,561.61,562.35,561.55,562.25,7568.0,548.9431,549.6664,548.8844,549.5686,7568.0
2021-10-18 15:40:00,562.24,562.5,561.92,562.5,10382.0,549.5589,549.813,549.2461,549.813,10382.0
2021-10-18 15:45:00,562.52,563.62,562.45,563.62,16445.0,549.8325,550.9077,549.7641,550.9077,16445.0
2021-10-18 15:50:00,563.6,564.63,563.03,564.21,37751.0,550.8882,551.895,550.331,551.4844,37751.0
2021-10-18 15:55:00,564.07,564.81,564.02,564.59,77890.0,551.3476,552.0709,551.2987,551.8559,77890.0
2021-10-19 09:30:00,568.15,568.98,563.96,565.81,25614.0,555.3356,556.1468,551.2401,553.0483,25614.0
2021-10-19 09:35:00,565.72,565.97,564.02,565.68,5139.0,552.9604,553.2047,551.2987,552.9213,5139.0
2021-10-19 09:40:00,566.15,567.5,565.5,565.5,5951.0,553.3807,554.7002,552.7453,552.7453,5951.0
2021-10-19 09:45:00,565.47,567.26,565.25,566.68,2330.0,552.716,554.4656,552.501,553.8987,2330.0
2021-10-19 09:50:00,566.96,567.25,565.24,566.3,3314.0,554.1724,554.4559,552.4912,553.5273,3314.0
2021-10-19 09:55:00,565.51,566.35,564.53,565.98,5179.0,552.7551,553.5762,551.7972,553.2145,5179.0
2021-10-19 10:00:00,565.98,567.59,565.64,567.59,11498.0,553.2145,554.7882,552.8822,554.7882,11498.0
2021-10-19 10:05:00,567.84,569.37,567.84,569.06,4975.0,555.0326,556.528,555.0326,556.225,4975.0
2021-10-19 10:10:00,568.99,569.66,568.8,568.8,2166.0,556.1566,556.8115,555.9709,555.9709,2166.0
2021-10-19 10:15:00,568.95,569.42,568.11,568.36,4170.0,556.1175,556.5769,555.2965,555.5408,4170.0
2021-10-19 10:20:00,568.42,568.42,567.72,567.93,3254.0,555.5995,555.5995,554.9153,555.1205,3254.0
2021-10-19 10:25:00,568.09,569.67,568.09,569.66,9896.0,555.2769,556.8213,555.2769,556.8115,9896.0
2021-10-19 10:30:00,569.66,569.68,568.07,568.07,6375.0,556.8115,556.8311,555.2574,555.2574,6375.0
2021-10-19 10:35:00,568.49,568.6,567.14,567.38,10300.0,555.6679,555.7754,554.3483,554.5829,10300.0
2021-10-19 10:40:00,567.51,567.89,566.98,567.46,3235.0,554.71,555.0814,554.192,554.6611,3235.0
2021-10-19 10:45:00,567.7,568.35,567.45,568.23,2814.0,554.8957,555.5311,554.6514,555.4138,2814.0
2021-10-19 10:50:00,568.33,568.67,568.19,568.35,3179.0,555.5115,555.8438,555.3747,555.5311,3179.0
2021-10-19 10:55:00,568.52,570.37,568.51,570.07,13512.0,555.6972,557.5055,555.6874,557.2123,13512.0
2021-10-19 11:00:00,570.26,570.5,570.03,570.13,4911.0,557.398,557.6326,557.1732,557.2709,4911.0
2021-10-19 11:05:00,570.15,571.19,570.07,571.19,4090.0,557.2905,558.307,557.2123,558.307,4090.0
2021-10-19 11:10:00,571.21,571.84,570.78,571.5,5262.0,558.3265,558.9423,557.9062,558.61,5262.0
2021-10-19 11:15:00,571.57,571.82,570.91,571.09,3988.0,558.6784,558.9228,558.0333,558.2093,3988.0
2021-10-19 11:20:00,571.31,571.66,571.18,571.5,3381.0,558.4243,558.7664,558.2972,558.61,3381.0
2021-10-19 11:25:00,571.66,571.79,571.56,571.67,700.0,558.7664,558.8935,558.6687,558.7762,700.0
2021-10-19 11:30:00,571.81,571.9,570.45,570.8,3649.0,558.913,559.001,557.5837,557.9258,3649.0
2021-10-19 11:35:00,570.86,571.03,570.55,571.01,1386.0,557.9844,558.1506,557.6814,558.1311,1386.0
2021-10-19 11:40:00,570.94,571.19,570.94,571.19,1433.0,558.0626,558.307,558.0626,558.307,1433.0
2021-10-19 11:45:00,571.22,571.28,570.54,570.54,2446.0,558.3363,558.395,557.6717,557.6717,2446.0
2021-10-19 11:50:00,570.74,570.89,570.39,570.55,2700.0,557.8671,558.0138,557.525,557.6814,2700.0
2021-10-19 11:55:00,570.42,571.0,570.42,570.53,1750.0,557.5544,558.1213,557.5544,557.6619,1750.0
2021-10-19 12:00:00,570.48,570.58,570.01,570.09,2506.0,557.613,557.7108,557.1536,557.2318,2506.0
2021-10-19 12:05:00,570.14,570.47,569.99,570.09,5501.0,557.2807,557.6032,557.1341,557.2318,5501.0
2021-10-19 12:10:00,570.27,570.32,570.0,570.14,1000.0,557.4077,557.4566,557.1438,557.2807,1000.0
2021-10-19 12:15:00,570.12,570.12,569.59,569.59,1926.0,557.2611,557.2611,556.7431,556.7431,1926.0
2021-10-19 12:20:00,569.65,569.67,569.35,569.67,2600.0,556.8017,556.8213,556.5085,556.8213,2600.0
2021-10-19 12:25:00,569.6,570.46,569.59,570.45,10828.0,556.7529,557.5935,556.7431,557.5837,10828.0
2021-10-19 12:30:00,570.52,571.0,570.51,570.8,2802.0,557.6521,558.1213,557.6423,557.9258,2802.0
2021-10-19 12:35:00,570.79,571.02,570.36,570.46,4861.0,557.916,558.1408,557.4957,557.5935,4861.0
2021-10-19 12:40:00,570.38,570.6,570.29,570.56,1933.0,557.5153,557.7303,557.4273,557.6912,1933.0
2021-10-19 12:45:00,570.51,570.76,570.44,570.52,2579.0,557.6423,557.8867,557.5739,557.6521,2579.0
2021-10-19 12:50:00,570.41,570.61,570.35,570.6,950.0,557.5446,557.7401,557.4859,557.7303,950.0
2021-10-19 12:55:00,570.65,571.06,570.65,570.79,1973.0,557.7792,558.1799,557.7792,557.916,1973.0
2021-10-19 13:00:00,570.69,570.92,570.6,570.92,2368.0,557.8183,558.0431,557.7303,558.0431,2368.0
2021-10-19 13:05:00,570.75,570.75,570.29,570.33,4360.0,557.8769,557.8769,557.4273,557.4664,4360.0
2021-10-19 13:10:00,570.25,570.76,570.25,570.76,1395.0,557.3882,557.8867,557.3882,557.8867,1395.0
2021-10-19 13:15:00,570.67,570.78,570.5,570.74,3148.0,557.7987,557.9062,557.6326,557.8671,3148.0
2021-10-19 13:20:00,570.73,571.36,570.68,571.3,5705.0,557.8574,558.4732,557.8085,558.4145,5705.0
2021-10-19 13:25:00,571.11,571.11,570.74,570.98,4275.0,558.2288,558.2288,557.8671,558.1017,4275.0
2021-10-19 13:30:00,570.92,571.16,570.89,570.91,1776.0,558.0431,558.2777,558.0138,558.0333,1776.0
2021-10-19 13:35:00,570.98,571.37,570.76,571.25,3706.0,558.1017,558.4829,557.8867,558.3656,3706.0
2021-10-19 13:40:00,571.24,571.29,571.13,571.21,1589.0,558.3559,558.4047,558.2484,558.3265,1589.0
2021-10-19 13:45:00,571.27,571.37,570.99,570.99,6167.0,558.3852,558.4829,558.1115,558.1115,6167.0
2021-10-19 13:50:00,571.26,571.41,571.2,571.25,3541.0,558.3754,558.522,558.3168,558.3656,3541.0
2021-10-19 13:55:00,571.37,571.9,571.37,571.73,2388.0,558.4829,559.001,558.4829,558.8348,2388.0
2021-10-19 14:00:00,572.07,572.39,572.06,572.31,2401.0,559.1671,559.4799,559.1574,559.4017,2401.0
2021-10-19 14:05:00,572.27,572.28,571.97,572.21,2892.0,559.3626,559.3724,559.0694,559.304,2892.0
2021-10-19 14:10:00,572.08,572.56,572.06,572.56,4877.0,559.1769,559.6461,559.1574,559.6461,4877.0
2021-10-19 14:15:00,572.42,573.13,572.35,573.13,2661.0,559.5093,560.2032,559.4408,560.2032,2661.0
2021-10-19 14:20:00,573.0,573.0,572.46,572.55,1530.0,560.0762,560.0762,559.5484,559.6363,1530.0
2021-10-19 14:25:00,572.74,572.84,571.7,571.78,4229.0,559.822,559.9198,558.8055,558.8837,4229.0
2021-10-19 14:30:00,571.78,571.99,570.99,571.27,2700.0,558.8837,559.089,558.1115,558.3852,2700.0
2021-10-19 14:35:00,571.44,571.44,570.99,571.21,3619.0,558.5514,558.5514,558.1115,558.3265,3619.0
2021-10-19 14:40:00,571.14,571.7,570.81,571.52,5629.0,558.2581,558.8055,557.9356,558.6296,5629.0
2021-10-19 14:45:00,571.49,571.49,571.19,571.26,1201.0,558.6002,558.6002,558.307,558.3754,1201.0
2021-10-19 14:50:00,571.25,571.29,570.62,570.63,3030.0,558.3656,558.4047,557.7499,557.7596,3030.0
2021-10-19 14:55:00,570.58,570.7,570.41,570.65,1400.0,557.7108,557.828,557.5446,557.7792,1400.0
2021-10-19 15:00:00,570.73,570.88,570.51,570.88,1917.0,557.8574,558.004,557.6423,558.004,1917.0
2021-10-19 15:05:00,571.0,571.18,570.82,571.07,2652.0,558.1213,558.2972,557.9453,558.1897,2652.0
2021-10-19 15:10:00,570.95,571.86,570.95,571.86,4757.0,558.0724,558.9619,558.0724,558.9619,4757.0
2021-10-19 15:15:00,571.82,571.93,571.45,571.93,3400.0,558.9228,559.0303,558.5611,559.0303,3400.0
2021-10-19 15:20:00,571.71,572.15,571.37,571.37,1400.0,558.8153,559.2453,558.4829,558.4829,1400.0
2021-10-19 15:25:00,571.5,571.74,571.42,571.51,2333.0,558.61,558.8446,558.5318,558.6198,2333.0
2021-10-19 15:30:00,571.62,571.62,570.93,571.17,6890.0,558.7273,558.7273,558.0529,558.2874,6890.0
2021-10-19 15:35:00,571.18,571.97,571.18,571.6,6374.0,558.2972,559.0694,558.2972,558.7077,6374.0
2021-10-19 15:40:00,571.54,572.25,571.54,571.65,7070.0,558.6491,559.3431,558.6491,558.7566,7070.0
2021-10-19 15:45:00,571.7,572.32,571.54,572.14,9714.0,558.8055,559.4115,558.6491,559.2356,9714.0
2021-10-19 15:50:00,572.02,572.36,571.46,571.6,17987.0,559.1183,559.4506,558.5709,558.7077,17987.0
2021-10-19 15:55:00,571.66,572.91,571.6,572.89,61258.0,558.7664,559.9882,558.7077,559.9687,61258.0
2021-10-20 09:30:00,574.34,574.75,572.28,573.76,18030.0,561.3859,561.7867,559.3724,560.819,18030.0
2021-10-20 09:35:00,573.0,573.83,571.68,573.83,4692.0,560.0762,560.8875,558.7859,560.8875,4692.0
2021-10-20 09:40:00,574.0,575.0,573.91,574.22,5653.0,561.0536,562.0311,560.9656,561.2687,5653.0
2021-10-20 09:45:00,574.5,575.68,573.47,574.37,3800.0,561.5423,562.6957,560.5356,561.4153,3800.0
2021-10-20 09:50:00,574.44,574.5,572.52,572.52,5489.0,561.4837,561.5423,559.607,559.607,5489.0
2021-10-20 09:55:00,572.89,573.54,572.59,573.0,5255.0,559.9687,560.604,559.6754,560.0762,5255.0
2021-10-20 10:00:00,573.2,573.2,571.23,572.94,7230.0,560.2717,560.2717,558.3461,560.0175,7230.0
2021-10-20 10:05:00,572.89,573.06,571.98,573.06,17512.0,559.9687,560.1348,559.0792,560.1348,17512.0
2021-10-20 10:10:00,572.89,573.88,572.57,573.55,4100.0,559.9687,560.9363,559.6559,560.6138,4100.0
2021-10-20 10:15:00,573.6,573.6,572.46,573.5,4857.0,560.6626,560.6626,559.5484,560.5649,4857.0
2021-10-20 10:20:00,573.58,574.37,573.3,574.37,1100.0,560.6431,561.4153,560.3694,561.4153,1100.0
2021-10-20 10:25:00,574.48,575.2,573.72,575.16,2800.0,561.5228,562.2266,560.7799,562.1875,2800.0
2021-10-20 10:30:00,575.28,575.32,574.57,575.21,5113.0,562.3047,562.3438,561.6108,562.2363,5113.0
2021-10-20 10:35:00,575.06,575.1,574.58,574.64,5557.0,562.0897,562.1288,561.6205,561.6792,5557.0
2021-10-20 10:40:00,574.67,575.03,574.4,574.71,3686.0,561.7085,562.0604,561.4446,561.7476,3686.0
2021-10-20 10:45:00,574.88,574.88,573.67,573.99,5664.0,561.9138,561.9138,560.7311,561.0438,5664.0
2021-10-20 10:50:00,573.87,574.05,572.74,573.78,4739.0,560.9266,561.1025,559.822,560.8386,4739.0
2021-10-20 10:55:00,573.65,574.05,573.43,573.83,12264.0,560.7115,561.1025,560.4965,560.8875,12264.0
2021-10-20 11:00:00,573.72,574.07,572.99,573.12,15779.0,560.7799,561.122,560.0664,560.1935,15779.0
2021-10-20 11:05:00,572.89,572.89,571.42,572.39,8256.0,559.9687,559.9687,558.5318,559.4799,8256.0
2021-10-20 11:10:00,572.34,572.34,570.53,570.95,12403.0,559.4311,559.4311,557.6619,558.0724,12403.0
2021-10-20 11:15:00,571.16,572.52,571.04,572.21,3836.0,558.2777,559.607,558.1604,559.304,3836.0
2021-10-20 11:20:00,572.45,572.96,572.05,572.57,5966.0,559.5386,560.0371,559.1476,559.6559,5966.0
2021-10-20 11:25:00,572.4,572.4,571.1,571.1,1590.0,559.4897,559.4897,558.219,558.219,1590.0
2021-10-20 11:30:00,571.73,571.73,570.79,570.91,4400.0,558.8348,558.8348,557.916,558.0333,4400.0
2021-10-20 11:35:00,570.81,571.65,570.74,571.63,3281.0,557.9356,558.7566,557.8671,558.7371,3281.0
2021-10-20 11:40:00,571.68,572.07,571.27,571.99,4300.0,558.7859,559.1671,558.3852,559.089,4300.0
2021-10-20 11:45:00,572.13,572.62,572.13,572.24,2419.0,559.2258,559.7047,559.2258,559.3333,2419.0
2021-10-20 11:50:00,572.17,572.19,571.92,571.96,1913.0,559.2649,559.2844,559.0205,559.0596,1913.0
2021-10-20 11:55:00,571.91,572.61,571.91,572.61,1995.0,559.0108,559.695,559.0108,559.695,1995.0
2021-10-20 12:00:00,572.43,572.44,571.72,571.96,20812.0,559.519,559.5288,558.825,559.0596,20812.0
2021-10-20 12:05:00,571.84,572.51,571.84,572.45,2400.0,558.9423,559.5972,558.9423,559.5386,2400.0
2021-10-20 12:10:00,572.46,572.8,571.99,571.99,7230.0,559.5484,559.8807,559.089,559.089,7230.0
2021-10-20 12:15:00,572.29,572.29,570.49,570.85,3373.0,559.3822,559.3822,557.6228,557.9747,3373.0
2021-10-20 12:20:00,570.68,571.11,570.68,570.92,1647.0,557.8085,558.2288,557.8085,558.0431,1647.0
2021-10-20 12:25:00,571.04,571.12,570.82,570.93,1100.0,558.1604,558.2386,557.9453,558.0529,1100.0
2021-10-20 12:30:00,570.94,571.48,570.9,571.48,2094.0,558.0626,558.5905,558.0235,558.5905,2094.0
2021-10-20 12:35:00,571.56,571.56,571.07,571.22,2300.0,558.6687,558.6687,558.1897,558.3363,2300.0
2021-10-20 12:40:00,571.24,571.25,571.0,571.14,1137.0,558.3559,558.3656,558.1213,558.2581,1137.0
2021-10-20 12:45:00,571.2,571.54,571.2,571.54,1000.0,558.3168,558.6491,558.3168,558.6491,1000.0
2021-10-20 12:50:00,571.75,571.93,571.56,571.79,1165.0,558.8544,559.0303,558.6687,558.8935,1165.0
2021-10-20 12:55:00,571.9,572.05,571.58,571.8,3848.0,559.001,559.1476,558.6882,558.9032,3848.0
2021-10-20 13:00:00,571.94,572.29,571.83,571.83,1500.0,559.0401,559.3822,558.9326,558.9326,1500.0
2021-10-20 13:05:00,571.59,571.64,570.95,571.03,3828.0,558.698,558.7468,558.0724,558.1506,3828.0
2021-10-20 13:10:00,570.93,570.93,570.61,570.61,1161.0,558.0529,558.0529,557.7401,557.7401,1161.0
2021-10-20 13:15:00,570.23,570.39,569.51,569.57,1150.0,557.3686,557.525,556.6649,556.7235,1150.0
2021-10-20 13:20:00,569.37,569.74,568.91,569.74,2440.0,556.528,556.8897,556.0784,556.8897,2440.0
2021-10-20 13:25:00,569.67,569.77,569.23,569.57,6623.0,556.8213,556.919,556.3912,556.7235,6623.0
2021-10-20 13:30:00,569.58,569.86,569.33,569.86,1200.0,556.7333,557.007,556.4889,557.007,1200.0
2021-10-20 13:35:00,569.84,570.16,569.84,570.05,1815.0,556.9874,557.3002,556.9874,557.1927,1815.0
2021-10-20 13:40:00,569.76,570.05,569.6,569.6,1500.0,556.9093,557.1927,556.7529,556.7529,1500.0
2021-10-20 13:45:00,569.82,569.88,569.5,569.7,2250.0,556.9679,557.0265,556.6551,556.8506,2250.0
2021-10-20 13:50:00,569.89,570.4,569.86,570.4,1300.0,557.0363,557.5348,557.007,557.5348,1300.0
2021-10-20 13:55:00,570.75,570.75,570.23,570.32,1500.0,557.8769,557.8769,557.3686,557.4566,1500.0
2021-10-20 14:00:00,570.36,570.93,570.36,570.92,1200.0,557.4957,558.0529,557.4957,558.0431,1200.0
2021-10-20 14:05:00,570.97,570.99,570.83,570.99,1000.0,558.092,558.1115,557.9551,558.1115,1000.0
2021-10-20 14:10:00,570.93,571.37,570.75,571.37,1618.0,558.0529,558.4829,557.8769,558.4829,1618.0
2021-10-20 14:15:00,571.42,571.66,571.37,571.42,9892.0,558.5318,558.7664,558.4829,558.5318,9892.0
2021-10-20 14:20:00,571.33,571.47,571.18,571.32,3743.0,558.4438,558.5807,558.2972,558.4341,3743.0
2021-10-20 14:25:00,571.41,571.68,571.32,571.55,1750.0,558.522,558.7859,558.4341,558.6589,1750.0
2021-10-20 14:30:00,571.57,571.57,570.85,571.17,3300.0,558.6784,558.6784,557.9747,558.2874,3300.0
2021-10-20 14:35:00,571.11,571.26,570.88,571.26,1873.0,558.2288,558.3754,558.004,558.3754,1873.0
2021-10-20 14:40:00,571.35,572.21,571.35,571.59,3020.0,558.4634,559.304,558.4634,558.698,3020.0
2021-10-20 14:45:00,571.45,571.76,571.45,571.48,1394.0,558.5611,558.8641,558.5611,558.5905,1394.0
2021-10-20 14:50:00,571.54,571.79,571.25,571.74,2608.0,558.6491,558.8935,558.3656,558.8446,2608.0
2021-10-20 14:55:00,571.73,571.81,571.45,571.67,1581.0,558.8348,558.913,558.5611,558.7762,1581.0
2021-10-20 15:00:00,571.79,571.95,571.63,571.63,1500.0,558.8935,559.0499,558.7371,558.7371,1500.0
2021-10-20 15:05:00,571.84,572.25,571.78,572.25,1682.0,558.9423,559.3431,558.8837,559.3431,1682.0
2021-10-20 15:10:00,572.18,572.31,571.74,571.75,3642.0,559.2747,559.4017,558.8446,558.8544,3642.0
2021-10-20 15:15:00,571.8,572.19,571.76,572.19,1850.0,558.9032,559.2844,558.8641,559.2844,1850.0
2021-10-20 15:20:00,572.23,572.23,571.71,571.78,2042.0,559.3235,559.3235,558.8153,558.8837,2042.0
2021-10-20 15:25:00,571.68,571.96,571.53,571.53,1600.0,558.7859,559.0596,558.6393,558.6393,1600.0
2021-10-20 15:30:00,571.56,571.61,571.25,571.35,7800.0,558.6687,558.7175,558.3656,558.4634,7800.0
2021-10-20 15:35:00,571.19,571.19,570.84,570.84,3818.0,558.307,558.307,557.9649,557.9649,3818.0
2021-10-20 15:40:00,570.84,571.06,570.77,570.83,7511.0,557.9649,558.1799,557.8965,557.9551,7511.0
2021-10-20 15:45:00,570.88,571.01,570.54,570.65,5056.0,558.004,558.1311,557.6717,557.7792,5056.0
2021-10-20 15:50:00,570.46,570.56,569.79,570.12,10845.0,557.5935,557.6912,556.9386,557.2611,10845.0
2021-10-20 15:55:00,570.13,570.89,569.7,570.89,27560.0,557.2709,558.0138,556.8506,558.0138,27560.0
2021-10-21 09:30:00,570.0,570.22,565.3,569.42,28618.0,557.1438,557.3589,552.5498,556.5769,28618.0
2021-10-21 09:35:00,569.79,570.14,567.75,568.4,4607.0,556.9386,557.2807,554.9446,555.5799,4607.0
2021-10-21 09:40:00,568.16,568.9,567.09,568.57,4642.0,555.3453,556.0686,554.2995,555.7461,4642.0
2021-10-21 09:45:00,568.96,569.05,567.74,568.1,2630.0,556.1273,556.2153,554.9348,555.2867,2630.0
2021-10-21 09:50:00,568.55,569.25,568.43,569.21,5614.0,555.7265,556.4108,555.6092,556.3717,5614.0
2021-10-21 09:55:00,569.11,569.57,568.16,568.16,10566.0,556.2739,556.7235,555.3453,555.3453,10566.0
2021-10-21 10:00:00,568.43,569.37,568.11,568.91,4628.0,555.6092,556.528,555.2965,556.0784,4628.0
2021-10-21 10:05:00,568.66,569.05,568.14,568.82,2732.0,555.8341,556.2153,555.3258,555.9905,2732.0
2021-10-21 10:10:00,568.76,568.76,568.0,568.37,2003.0,555.9318,555.9318,555.1889,555.5506,2003.0
2021-10-21 10:15:00,568.52,568.79,568.4,568.74,1296.0,555.6972,555.9611,555.5799,555.9123,1296.0
2021-10-21 10:20:00,568.34,568.34,567.67,567.67,1900.0,555.5213,555.5213,554.8664,554.8664,1900.0
2021-10-21 10:25:00,567.47,569.69,567.47,569.51,7688.0,554.6709,556.8408,554.6709,556.6649,7688.0
2021-10-21 10:30:00,569.49,570.73,569.49,570.73,4036.0,556.6453,557.8574,556.6453,557.8574,4036.0
2021-10-21 10:35:00,570.88,570.88,570.12,570.3,2298.0,558.004,558.004,557.2611,557.4371,2298.0
2021-10-21 10:40:00,570.65,570.92,570.56,570.92,1380.0,557.7792,558.0431,557.6912,558.0431,1380.0
2021-10-21 10:45:00,571.03,571.45,570.69,571.4,4054.0,558.1506,558.5611,557.8183,558.5123,4054.0
2021-10-21 10:50:00,571.72,572.81,571.72,572.36,2437.0,558.825,559.8905,558.825,559.4506,2437.0
2021-10-21 10:55:00,572.58,572.98,572.25,572.5,1610.0,559.6656,560.0566,559.3431,559.5875,1610.0
2021-10-21 11:00:00,572.35,573.2,572.34,572.64,2205.0,559.4408,560.2717,559.4311,559.7243,2205.0
2021-10-21 11:05:00,572.71,572.95,572.59,572.63,8352.0,559.7927,560.0273,559.6754,559.7145,8352.0
2021-10-21 11:10:00,572.49,572.82,572.23,572.53,2600.0,559.5777,559.9002,559.3235,559.6168,2600.0
2021-10-21 11:15:00,572.56,572.59,572.32,572.37,1700.0,559.6461,559.6754,559.4115,559.4604,1700.0
2021-10-21 11:20:00,572.37,572.37,571.51,572.0,1600.0,559.4604,559.4604,558.6198,559.0987,1600.0
2021-10-21 11:25:00,572.03,572.15,571.62,571.68,1700.0,559.1281,559.2453,558.7273,558.7859,1700.0
2021-10-21 11:30:00,571.9,572.5,571.9,572.12,2031.0,559.001,559.5875,559.001,559.216,2031.0
2021-10-21 11:35:00,572.08,572.27,571.99,572.05,1700.0,559.1769,559.3626,559.089,559.1476,1700.0
2021-10-21 11:40:00,572.57,572.8,572.01,572.68,4000.0,559.6559,559.8807,559.1085,559.7634,4000.0
2021-10-21 11:45:00,572.57,573.04,572.57,572.99,1670.0,559.6559,560.1153,559.6559,560.0664,1670.0
2021-10-21 11:50:00,573.09,573.09,572.82,572.82,1115.0,560.1641,560.1641,559.9002,559.9002,1115.0
2021-10-21 11:55:00,572.97,573.53,572.96,573.53,1200.0,560.0468,560.5942,560.0371,560.5942,1200.0
2021-10-21 12:00:00,573.58,575.59,573.58,575.11,4299.0,560.6431,562.6078,560.6431,562.1386,4299.0
2021-10-21 12:05:00,575.07,575.11,574.57,574.57,823.0,562.0995,562.1386,561.6108,561.6108,823.0
2021-10-21 12:10:00,574.35,574.45,574.11,574.33,600.0,561.3957,561.4935,561.1611,561.3762,600.0
2021-10-21 12:15:00,574.66,574.85,574.31,574.85,1355.0,561.6987,561.8844,561.3566,561.8844,1355.0
2021-10-21 12:20:00,574.74,574.8,574.65,574.77,1172.0,561.7769,561.8356,561.689,561.8063,1172.0
2021-10-21 12:25:00,574.67,574.72,574.63,574.72,500.0,561.7085,561.7574,561.6694,561.7574,500.0
2021-10-21 12:30:00,574.87,575.12,574.67,574.85,1447.0,561.904,562.1484,561.7085,561.8844,1447.0
2021-10-21 12:35:00,574.7,575.04,574.7,574.92,1100.0,561.7378,562.0702,561.7378,561.9529,1100.0
2021-10-21 12:40:00,574.94,575.62,574.94,575.38,2000.0,561.9724,562.6371,561.9724,562.4025,2000.0
2021-10-21 12:45:00,575.49,575.55,575.31,575.32,1561.0,562.51,562.5687,562.3341,562.3438,1561.0
2021-10-21 12:50:00,575.48,575.73,575.4,575.73,700.0,562.5002,562.7446,562.422,562.7446,700.0
2021-10-21 12:55:00,575.71,576.36,575.7,576.35,1787.0,562.725,563.3604,562.7153,563.3506,1787.0
2021-10-21 13:00:00,576.21,576.4,576.17,576.28,950.0,563.2138,563.3995,563.1747,563.2822,950.0
2021-10-21 13:05:00,576.28,576.28,576.21,576.21,200.0,563.2822,563.2822,563.2138,563.2138,200.0
2021-10-21 13:10:00,576.12,576.31,576.12,576.31,456.0,563.1258,563.3115,563.1258,563.3115,456.0
2021-10-21 13:15:00,576.31,576.31,576.31,576.31,0.0,563.3115,563.3115,563.3115,563.3115,0.0
2021-10-21 13:20:00,576.34,576.45,576.34,576.34,600.0,563.3408,563.4484,563.3408,563.3408,600.0
2021-10-21 13:25:00,576.34,576.42,576.27,576.37,580.0,563.3408,563.419,563.2724,563.3702,580.0
2021-10-21 13:30:00,576.2,576.33,575.86,576.33,1450.0,563.204,563.3311,562.8717,563.3311,1450.0
2021-10-21 13:35:00,576.65,576.69,576.65,576.68,450.0,563.6438,563.6829,563.6438,563.6732,450.0
2021-10-21 13:40:00,576.84,577.47,576.84,577.18,2060.0,563.8296,564.4454,563.8296,564.1619,2060.0
2021-10-21 13:45:00,577.06,577.31,576.87,577.22,2037.0,564.0446,564.289,563.8589,564.201,2037.0
2021-10-21 13:50:00,576.96,577.16,576.82,577.03,1211.0,563.9469,564.1423,563.81,564.0153,1211.0
2021-10-21 13:55:00,576.97,577.01,576.49,576.5,2263.0,563.9566,563.9957,563.4875,563.4972,2263.0
2021-10-21 14:00:00,576.72,576.91,576.68,576.91,1277.0,563.7123,563.898,563.6732,563.898,1277.0
2021-10-21 14:05:00,576.81,576.81,576.57,576.63,1741.0,563.8002,563.8002,563.5657,563.6243,1741.0
2021-10-21 14:10:00,576.56,576.68,576.47,576.66,781.0,563.5559,563.6732,563.4679,563.6536,781.0
2021-10-21 14:15:00,576.58,577.17,576.57,576.97,1510.0,563.5754,564.1521,563.5657,563.9566,1510.0
2021-10-21 14:20:00,576.96,577.0,576.87,577.0,1000.0,563.9469,563.986,563.8589,563.986,1000.0
2021-10-21 14:25:00,576.92,577.22,576.92,577.16,1700.0,563.9078,564.201,563.9078,564.1423,1700.0
2021-10-21 14:30:00,577.15,577.19,576.93,576.98,1340.0,564.1326,564.1717,563.9175,563.9664,1340.0
2021-10-21 14:35:00,576.91,576.91,576.54,576.54,1100.0,563.898,563.898,563.5363,563.5363,1100.0
2021-10-21 14:40:00,576.44,576.52,576.21,576.52,2237.0,563.4386,563.5168,563.2138,563.5168,2237.0
2021-10-21 14:45:00,576.81,576.93,576.69,576.93,750.0,563.8002,563.9175,563.6829,563.9175,750.0
2021-10-21 14:50:00,576.93,577.08,576.85,577.08,1316.0,563.9175,564.0642,563.8393,564.0642,1316.0
2021-10-21 14:55:00,577.27,577.66,577.13,577.49,37810.0,564.2499,564.6311,564.113,564.4649,37810.0
2021-10-21 15:00:00,577.71,578.21,577.16,577.27,20662.0,564.6799,565.1687,564.1423,564.2499,20662.0
2021-10-21 15:05:00,577.33,577.7,577.12,577.5,7648.0,564.3085,564.6702,564.1032,564.4747,7648.0
2021-10-21 15:10:00,577.5,577.66,577.44,577.46,2517.0,564.4747,564.6311,564.416,564.4356,2517.0
2021-10-21 15:15:00,577.58,577.91,577.44,577.83,8624.0,564.5529,564.8754,564.416,564.7972,8624.0
2021-10-21 15:20:00,578.08,578.13,577.57,577.81,3552.0,565.0416,565.0905,564.5431,564.7777,3552.0
2021-10-21 15:25:00,577.99,578.19,577.73,577.73,5171.0,564.9536,565.1491,564.6995,564.6995,5171.0
2021-10-21 15:30:00,577.65,577.65,577.05,577.17,3472.0,564.6213,564.6213,564.0348,564.1521,3472.0
2021-10-21 15:35:00,577.15,577.17,576.74,576.86,2302.0,564.1326,564.1521,563.7318,563.8491,2302.0
2021-10-21 15:40:00,576.88,577.23,576.6,577.23,2364.0,563.8687,564.2108,563.595,564.2108,2364.0
2021-10-21 15:45:00,577.23,577.37,577.04,577.21,3504.0,564.2108,564.3476,564.0251,564.1912,3504.0
2021-10-21 15:50:00,576.86,577.31,576.5,577.31,5602.0,563.8491,564.289,563.4972,564.289,5602.0
2021-10-21 15:55:00,577.32,578.93,577.19,578.45,36519.0,564.2987,565.8724,564.1717,565.4033,36519.0
2021-10-22 09:30:00,580.9,586.37,580.0,585.96,20435.0,567.798,573.1446,566.9183,572.7439,20435.0
2021-10-22 09:35:00,585.88,587.04,585.09,586.94,7189.0,572.6657,573.7995,571.8935,573.7018,7189.0
2021-10-22 09:40:00,586.88,588.63,586.07,588.24,12229.0,573.6431,575.3536,572.8514,574.9724,12229.0
2021-10-22 09:45:00,587.94,588.84,585.69,585.71,7778.0,574.6792,575.5589,572.48,572.4995,7778.0
2021-10-22 09:50:00,585.84,587.41,585.0,587.24,6039.0,572.6266,574.1612,571.8055,573.995,6039.0
2021-10-22 09:55:00,587.05,588.06,586.83,587.31,6184.0,573.8093,574.7965,573.5942,574.0634,6184.0
2021-10-22 10:00:00,587.55,587.8,587.01,587.65,7376.0,574.298,574.5424,573.7702,574.3957,7376.0
2021-10-22 10:05:00,587.84,587.85,586.37,586.57,2141.0,574.5815,574.5912,573.1446,573.3401,2141.0
2021-10-22 10:10:00,586.22,586.43,583.16,583.38,4754.0,572.998,573.2033,570.007,570.2221,4754.0
2021-10-22 10:15:00,583.18,583.95,583.18,583.94,2194.0,570.0266,570.7792,570.0266,570.7694,2194.0
2021-10-22 10:20:00,583.62,585.08,583.61,585.08,1787.0,570.4566,571.8837,570.4469,571.8837,1787.0
2021-10-22 10:25:00,585.23,586.66,584.91,586.66,2085.0,572.0303,573.4281,571.7175,573.4281,2085.0
2021-10-22 10:30:00,587.21,587.28,585.23,585.27,3143.0,573.9657,574.0341,572.0303,572.0694,3143.0
2021-10-22 10:35:00,585.26,585.26,584.32,584.39,5409.0,572.0597,572.0597,571.1409,571.2093,5409.0
2021-10-22 10:40:00,584.37,585.29,584.36,584.36,9501.0,571.1897,572.089,571.18,571.18,9501.0
2021-10-22 10:45:00,584.66,585.94,584.62,585.91,1755.0,571.4732,572.7243,571.4341,572.695,1755.0
2021-10-22 10:50:00,585.69,586.47,585.69,586.47,641.0,572.48,573.2424,572.48,573.2424,641.0
2021-10-22 10:55:00,586.54,587.52,586.18,586.88,4173.0,573.3108,574.2687,572.9589,573.6431,4173.0
2021-10-22 11:00:00,586.53,587.12,585.25,586.23,5027.0,573.301,573.8777,572.0499,573.0078,5027.0
2021-10-22 11:05:00,586.2,586.33,585.76,585.84,4608.0,572.9785,573.1055,572.5484,572.6266,4608.0
2021-10-22 11:10:00,585.84,585.84,585.06,585.36,2944.0,572.6266,572.6266,571.8642,572.1574,2944.0
2021-10-22 11:15:00,585.11,585.15,582.4,583.02,4446.0,571.913,571.9521,569.2642,569.8702,4446.0
2021-10-22 11:20:00,582.8,583.63,582.36,582.81,4905.0,569.6551,570.4664,569.2251,569.6649,4905.0
2021-10-22 11:25:00,582.51,583.26,582.33,583.14,2398.0,569.3717,570.1048,569.1957,569.9875,2398.0
2021-10-22 11:30:00,583.19,583.72,582.78,583.27,3800.0,570.0363,570.5544,569.6356,570.1145,3800.0
2021-10-22 11:35:00,583.19,583.34,581.48,582.27,5980.0,570.0363,570.183,568.3649,569.1371,5980.0
2021-10-22 11:40:00,582.22,583.01,582.0,583.01,6140.0,569.0882,569.8604,568.8732,569.8604,6140.0
2021-10-22 11:45:00,582.37,582.66,581.24,582.06,4206.0,569.2348,569.5183,568.1303,568.9318,4206.0
2021-10-22 11:50:00,581.98,583.24,581.94,583.24,1400.0,568.8536,570.0852,568.8145,570.0852,1400.0
2021-10-22 11:55:00,583.13,584.41,583.13,584.3,4424.0,569.9777,571.2288,569.9777,571.1213,4424.0
2021-10-22 12:00:00,584.07,584.27,583.6,584.13,3294.0,570.8965,571.092,570.4371,570.9551,3294.0
2021-10-22 12:05:00,584.18,584.93,584.18,584.79,15195.0,571.004,571.7371,571.004,571.6003,15195.0
2021-10-22 12:10:00,584.57,584.57,583.76,584.28,2026.0,571.3852,571.3852,570.5935,571.1018,2026.0
2021-10-22 12:15:00,584.88,585.56,584.87,585.18,2110.0,571.6882,572.3529,571.6784,571.9815,2110.0
2021-10-22 12:20:00,585.26,585.26,584.35,584.36,3600.0,572.0597,572.0597,571.1702,571.18,3600.0
2021-10-22 12:25:00,584.62,585.44,584.36,585.38,2100.0,571.4341,572.2356,571.18,572.1769,2100.0
2021-10-22 12:30:00,585.21,585.66,584.76,585.12,2469.0,572.0108,572.4506,571.5709,571.9228,2469.0
2021-10-22 12:35:00,585.11,586.27,585.11,586.27,3733.0,571.913,573.0469,571.913,573.0469,3733.0
2021-10-22 12:40:00,586.39,587.36,586.17,586.87,3129.0,573.1642,574.1123,572.9491,573.6333,3129.0
2021-10-22 12:45:00,586.91,587.96,586.91,587.8,2371.0,573.6724,574.6988,573.6724,574.5424,2371.0
2021-10-22 12:50:00,587.68,587.78,587.15,587.6,4543.0,574.4251,574.5228,573.907,574.3469,4543.0
2021-10-22 12:55:00,588.04,588.04,586.92,586.92,8507.0,574.777,574.777,573.6822,573.6822,8507.0
2021-10-22 13:00:00,586.72,587.09,586.44,586.98,6425.0,573.4867,573.8484,573.213,573.7409,6425.0
2021-10-22 13:05:00,587.06,587.29,586.57,586.78,3685.0,573.8191,574.0439,573.3401,573.5454,3685.0
2021-10-22 13:10:00,586.73,586.82,586.06,586.24,4569.0,573.4965,573.5845,572.8416,573.0175,4569.0
2021-10-22 13:15:00,586.39,587.4,586.15,586.68,4402.0,573.1642,574.1514,572.9296,573.4476,4402.0
2021-10-22 13:20:00,586.69,587.2,586.69,586.83,1700.0,573.4574,573.9559,573.4574,573.5942,1700.0
2021-10-22 13:25:00,586.93,586.93,586.29,586.71,2340.0,573.692,573.692,573.0664,573.4769,2340.0
2021-10-22 13:30:00,586.74,587.13,586.19,587.13,3453.0,573.5063,573.8875,572.9687,573.8875,3453.0
2021-10-22 13:35:00,587.02,587.37,586.77,586.9,4123.0,573.78,574.1221,573.5356,573.6627,4123.0
2021-10-22 13:40:00,586.96,587.25,586.69,586.79,4497.0,573.7213,574.0048,573.4574,573.5551,4497.0
2021-10-22 13:45:00,586.82,587.14,586.75,587.05,2371.0,573.5845,573.8973,573.516,573.8093,2371.0
2021-10-22 13:50:00,587.12,587.8,587.11,587.37,2354.0,573.8777,574.5424,573.8679,574.1221,2354.0
2021-10-22 13:55:00,587.38,587.44,586.21,586.48,3799.0,574.1318,574.1905,572.9882,573.2521,3799.0
2021-10-22 14:00:00,586.43,587.39,586.42,587.39,1900.0,573.2033,574.1416,573.1935,574.1416,1900.0
2021-10-22 14:05:00,587.71,588.04,587.71,587.78,1124.0,574.4544,574.777,574.4544,574.5228,1124.0
2021-10-22 14:10:00,587.99,588.21,587.72,588.05,3030.0,574.7281,574.9431,574.4642,574.7867,3030.0
2021-10-22 14:15:00,587.94,588.6,587.85,588.6,3532.0,574.6792,575.3243,574.5912,575.3243,3532.0
2021-10-22 14:20:00,588.48,588.81,588.47,588.75,1287.0,575.207,575.5296,575.1973,575.4709,1287.0
2021-10-22 14:25:00,588.93,589.24,588.85,589.24,3676.0,575.6469,575.9499,575.5687,575.9499,3676.0
2021-10-22 14:30:00,589.43,589.63,589.29,589.63,1950.0,576.1356,576.3311,575.9988,576.3311,1950.0
2021-10-22 14:35:00,589.99,590.34,589.47,589.48,5821.0,576.683,577.0251,576.1747,576.1845,5821.0
2021-10-22 14:40:00,589.19,589.6,589.11,589.6,1350.0,575.901,576.3018,575.8228,576.3018,1350.0
2021-10-22 14:45:00,589.6,589.73,589.28,589.32,3309.0,576.3018,576.4288,575.989,576.0281,3309.0
2021-10-22 14:50:00,589.55,589.55,588.77,589.19,4000.0,576.2529,576.2529,575.4905,575.901,4000.0
2021-10-22 14:55:00,589.06,589.06,588.89,588.96,1800.0,575.7739,575.7739,575.6078,575.6762,1800.0
2021-10-22 15:00:00,588.83,589.0,588.47,588.63,3925.0,575.5491,575.7153,575.1973,575.3536,3925.0
2021-10-22 15:05:00,588.74,589.22,588.71,588.99,5646.0,575.4612,575.9303,575.4318,575.7055,5646.0
2021-10-22 15:10:00,588.99,589.69,588.58,589.61,20262.0,575.7055,576.3897,575.3048,576.3115,20262.0
2021-10-22 15:15:00,589.37,589.89,589.19,589.19,7063.0,576.077,576.5852,575.901,575.901,7063.0
2021-10-22 15:20:00,589.19,589.62,589.08,589.33,4323.0,575.901,576.3213,575.7935,576.0379,4323.0
2021-10-22 15:25:00,589.21,589.48,588.92,589.09,6066.0,575.9206,576.1845,575.6371,575.8033,6066.0
2021-10-22 15:30:00,589.19,590.38,589.19,590.16,4504.0,575.901,577.0642,575.901,576.8491,4504.0
2021-10-22 15:35:00,590.23,590.31,589.35,589.69,7181.0,576.9176,576.9958,576.0574,576.3897,7181.0
2021-10-22 15:40:00,589.62,589.78,589.23,589.43,6522.0,576.3213,576.4777,575.9401,576.1356,6522.0
2021-10-22 15:45:00,589.32,590.25,588.88,590.25,10662.0,576.0281,576.9371,575.598,576.9371,10662.0
2021-10-22 15:50:00,590.29,591.26,589.97,591.16,22547.0,576.9762,577.9243,576.6634,577.8266,22547.0
2021-10-22 15:55:00,591.31,591.63,590.66,590.66,47361.0,577.9732,578.286,577.3379,577.3379,47361.0
2021-10-25 09:30:00,590.8,592.46,589.75,591.33,20384.0,577.4747,579.0973,576.4484,577.9927,20384.0
2021-10-25 09:35:00,591.79,593.15,590.37,591.53,9023.0,578.4424,579.7717,577.0544,578.1882,9023.0
2021-10-25 09:40:00,591.17,594.44,590.29,594.43,12942.0,577.8364,581.0326,576.9762,581.0228,12942.0
2021-10-25 09:45:00,594.43,594.43,592.15,594.32,10791.0,581.0228,581.0228,578.7943,580.9153,10791.0
2021-10-25 09:50:00,593.63,594.72,593.31,594.51,7100.0,580.2409,581.3063,579.9281,581.101,7100.0
2021-10-25 09:55:00,594.74,596.07,594.73,595.97,3875.0,581.3258,582.6258,581.3161,582.5281,3875.0
2021-10-25 10:00:00,596.11,596.36,594.73,595.18,9020.0,582.6649,582.9093,581.3161,581.7559,9020.0
2021-10-25 10:05:00,595.51,595.51,593.84,594.8,3081.0,582.0785,582.0785,580.4461,581.3845,3081.0
2021-10-25 10:10:00,595.3,595.52,594.24,594.33,4335.0,581.8732,582.0882,580.8371,580.9251,4335.0
2021-10-25 10:15:00,595.28,595.28,593.63,594.67,5891.0,581.8537,581.8537,580.2409,581.2574,5891.0
2021-10-25 10:20:00,594.7,596.43,594.51,595.41,4333.0,581.2867,582.9777,581.101,581.9807,4333.0
2021-10-25 10:25:00,595.49,596.11,594.97,595.69,4135.0,582.0589,582.6649,581.5506,582.2544,4135.0
2021-10-25 10:30:00,595.81,596.94,595.61,596.39,2200.0,582.3717,583.4762,582.1762,582.9386,2200.0
2021-10-25 10:35:00,596.41,596.47,595.85,596.09,4107.0,582.9582,583.0168,582.4108,582.6454,4107.0
2021-10-25 10:40:00,596.21,596.7,595.22,595.75,5208.0,582.7627,583.2416,581.795,582.3131,5208.0
2021-10-25 10:45:00,595.67,595.89,594.8,594.82,4294.0,582.2349,582.4499,581.3845,581.404,4294.0
2021-10-25 10:50:00,594.7,595.26,594.41,595.19,5956.0,581.2867,581.8341,581.0033,581.7657,5956.0
2021-10-25 10:55:00,595.12,595.69,594.93,595.33,5316.0,581.6973,582.2544,581.5115,581.9025,5316.0
2021-10-25 11:00:00,595.04,596.07,594.96,595.71,7167.0,581.6191,582.6258,581.5409,582.274,7167.0
2021-10-25 11:05:00,596.41,597.5,596.41,597.15,20529.0,582.9582,584.0236,582.9582,583.6815,20529.0
2021-10-25 11:10:00,597.31,598.62,597.3,598.24,8378.0,583.8379,585.1183,583.8281,584.7469,8378.0
2021-10-25 11:15:00,598.65,599.53,598.32,598.71,19091.0,585.1476,586.0078,584.8251,585.2063,19091.0
2021-10-25 11:20:00,598.4,598.96,598.08,598.59,10028.0,584.9033,585.4507,584.5905,585.089,10028.0
2021-10-25 11:25:00,598.58,598.59,597.33,598.04,13955.0,585.0792,585.089,583.8574,584.5514,13955.0
2021-10-25 11:30:00,598.33,598.86,598.02,598.2,9486.0,584.8349,585.3529,584.5319,584.7078,9486.0
2021-10-25 11:35:00,598.05,599.39,598.05,599.37,5200.0,584.5612,585.871,584.5612,585.8514,5200.0
2021-10-25 11:40:00,599.23,599.83,598.84,599.83,2532.0,585.7146,586.301,585.3334,586.301,2532.0
2021-10-25 11:45:00,599.8,599.96,599.19,599.33,6800.0,586.2717,586.4281,585.6755,585.8123,6800.0
2021-10-25 11:50:00,599.46,600.81,599.31,600.81,5418.0,585.9394,587.2589,585.7928,587.2589,5418.0
2021-10-25 11:55:00,601.22,602.17,601.17,602.02,8016.0,587.6597,588.5883,587.6108,588.4416,8016.0
2021-10-25 12:00:00,602.21,603.82,602.09,603.59,4793.0,588.6274,590.201,588.5101,589.9762,4793.0
2021-10-25 12:05:00,603.54,603.85,603.17,603.26,7689.0,589.9274,590.2304,589.5657,589.6537,7689.0
2021-10-25 12:10:00,603.41,604.08,602.95,604.08,7652.0,589.8003,590.4552,589.3507,590.4552,7652.0
2021-10-25 12:15:00,604.07,604.23,603.52,603.73,15675.0,590.4454,590.6018,589.9078,590.1131,15675.0
2021-10-25 12:20:00,603.84,604.17,602.76,603.07,11669.0,590.2206,590.5431,589.1649,589.468,11669.0
2021-10-25 12:25:00,602.93,603.16,601.8,602.27,2700.0,589.3311,589.5559,588.2266,588.686,2700.0
2021-10-25 12:30:00,602.12,602.12,601.43,601.83,4255.0,588.5394,588.5394,587.8649,588.2559,4255.0
2021-10-25 12:35:00,601.87,602.46,601.52,602.33,3073.0,588.295,588.8717,587.9529,588.7446,3073.0
2021-10-25 12:40:00,602.38,602.66,601.95,602.66,2473.0,588.7935,589.0672,588.3732,589.0672,2473.0
2021-10-25 12:45:00,602.82,603.64,602.48,603.23,3291.0,589.2236,590.0251,588.8913,589.6243,3291.0
2021-10-25 12:50:00,603.17,603.17,602.4,602.52,2666.0,589.5657,589.5657,588.8131,588.9304,2666.0
2021-10-25 12:55:00,602.52,602.69,602.3,602.32,2310.0,588.9304,589.0965,588.7153,588.7349,2310.0
2021-10-25 13:00:00,602.61,602.61,601.86,601.86,1750.0,589.0183,589.0183,588.2852,588.2852,1750.0
2021-10-25 13:05:00,601.97,601.97,601.36,601.69,2620.0,588.3928,588.3928,587.7965,588.1191,2620.0
2021-10-25 13:10:00,601.41,602.13,601.13,602.13,5745.0,587.8454,588.5492,587.5717,588.5492,5745.0
2021-10-25 13:15:00,602.24,602.26,601.0,601.0,2100.0,588.6567,588.6762,587.4446,587.4446,2100.0
2021-10-25 13:20:00,601.12,601.31,600.88,601.01,6777.0,587.5619,587.7477,587.3273,587.4544,6777.0
2021-10-25 13:25:00,601.09,601.37,601.08,601.34,1881.0,587.5326,587.8063,587.5228,587.777,1881.0
2021-10-25 13:30:00,601.6,601.67,601.07,601.07,3400.0,588.0311,588.0995,587.5131,587.5131,3400.0
2021-10-25 13:35:00,600.92,601.65,600.92,601.59,1700.0,587.3664,588.08,587.3664,588.0213,1700.0
2021-10-25 13:40:00,601.48,601.84,601.32,601.83,1907.0,587.9138,588.2657,587.7574,588.2559,1907.0
2021-10-25 13:45:00,601.96,602.0,601.19,601.29,6125.0,588.383,588.4221,587.6304,587.7281,6125.0
2021-10-25 13:50:00,601.58,602.23,601.58,601.72,3479.0,588.0116,588.6469,588.0116,588.1484,3479.0
2021-10-25 13:55:00,602.0,602.61,602.0,602.27,5759.0,588.4221,589.0183,588.4221,588.686,5759.0
2021-10-25 14:00:00,602.11,602.42,602.1,602.32,4198.0,588.5296,588.8326,588.5198,588.7349,4198.0
2021-10-25 14:05:00,602.13,602.25,601.89,601.9,5472.0,588.5492,588.6664,588.3146,588.3243,5472.0
2021-10-25 14:10:00,602.05,602.21,601.55,601.56,1189.0,588.471,588.6274,587.9822,587.992,1189.0
2021-10-25 14:15:00,601.52,601.74,601.15,601.61,3803.0,587.9529,588.168,587.5913,588.0409,3803.0
2021-10-25 14:20:00,601.75,602.09,601.6,601.67,3267.0,588.1777,588.5101,588.0311,588.0995,3267.0
2021-10-25 14:25:00,601.82,602.54,601.82,602.2,3370.0,588.2461,588.9499,588.2461,588.6176,3370.0
2021-10-25 14:30:00,602.2,602.45,602.0,602.26,3307.0,588.6176,588.8619,588.4221,588.6762,3307.0
2021-10-25 14:35:00,602.28,602.6,602.15,602.4,4913.0,588.6958,589.0086,588.5687,588.8131,4913.0
2021-10-25 14:40:00,602.25,602.55,602.05,602.3,3308.0,588.6664,588.9597,588.471,588.7153,3308.0
2021-10-25 14:45:00,602.29,602.66,601.78,602.66,2491.0,588.7055,589.0672,588.207,589.0672,2491.0
2021-10-25 14:50:00,602.66,603.3,602.66,602.81,2800.0,589.0672,589.6928,589.0672,589.2138,2800.0
2021-10-25 14:55:00,602.9,602.96,602.42,602.43,2962.0,589.3018,589.3604,588.8326,588.8424,2962.0
2021-10-25 15:00:00,602.57,603.11,602.2,603.11,5334.0,588.9792,589.5071,588.6176,589.5071,5334.0
2021-10-25 15:05:00,603.23,603.53,602.9,603.26,4417.0,589.6243,589.9176,589.3018,589.6537,4417.0
2021-10-25 15:10:00,603.22,603.63,603.18,603.37,2740.0,589.6146,590.0153,589.5755,589.7612,2740.0
2021-10-25 15:15:00,603.31,603.56,602.4,602.53,6339.0,589.7025,589.9469,588.8131,588.9401,6339.0
2021-10-25 15:20:00,602.61,602.62,602.16,602.51,2692.0,589.0183,589.0281,588.5785,588.9206,2692.0
2021-10-25 15:25:00,602.67,602.68,602.2,602.63,3800.0,589.077,589.0868,588.6176,589.0379,3800.0
2021-10-25 15:30:00,602.56,602.78,601.73,601.74,2816.0,588.9695,589.1845,588.1582,588.168,2816.0
2021-10-25 15:35:00,601.72,602.08,601.59,601.91,7412.0,588.1484,588.5003,588.0213,588.3341,7412.0
2021-10-25 15:40:00,601.94,602.44,601.64,601.77,8031.0,588.3634,588.8522,588.0702,588.1973,8031.0
2021-10-25 15:45:00,601.74,602.23,601.65,602.23,7576.0,588.168,588.6469,588.08,588.6469,7576.0
2021-10-25 15:50:00,602.1,602.2,600.85,601.98,16194.0,588.5198,588.6176,587.298,588.4025,16194.0
2021-10-25 15:55:00,601.97,602.87,601.29,602.87,46789.0,588.3928,589.2725,587.7281,589.2725,46789.0
2021-10-26 09:30:00,605.58,606.64,604.45,604.9,22712.0,591.9213,592.9574,590.8168,591.2567,22712.0
2021-10-26 09:35:00,604.95,604.95,603.63,604.12,4550.0,591.3056,591.3056,590.0153,590.4943,4550.0
2021-10-26 09:40:00,604.38,606.45,603.97,606.45,5430.0,590.7484,592.7717,590.3477,592.7717,5430.0
2021-10-26 09:45:00,606.48,606.48,604.26,604.54,4548.0,592.801,592.801,590.6311,590.9048,4548.0
2021-10-26 09:50:00,604.42,604.7,602.56,603.01,5930.0,590.7875,591.0612,588.9695,589.4093,5930.0
2021-10-26 09:55:00,603.56,604.55,602.58,604.02,2572.0,589.9469,590.9146,588.989,590.3965,2572.0
2021-10-26 10:00:00,605.4,605.74,604.7,604.92,3616.0,591.7454,592.0777,591.0612,591.2762,3616.0
2021-10-26 10:05:00,605.45,606.07,605.01,605.93,5134.0,591.7943,592.4003,591.3642,592.2634,5134.0
2021-10-26 10:10:00,605.94,606.48,604.93,606.36,6430.0,592.2732,592.801,591.286,592.6837,6430.0
2021-10-26 10:15:00,606.64,609.16,606.64,608.84,7369.0,592.9574,595.4206,592.9574,595.1078,7369.0
2021-10-26 10:20:00,609.02,609.02,607.25,607.68,14576.0,595.2838,595.2838,593.5537,593.974,14576.0
2021-10-26 10:25:00,607.71,609.09,607.26,608.86,10663.0,594.0033,595.3522,593.5635,595.1274,10663.0
2021-10-26 10:30:00,609.2,609.2,608.29,608.4,17799.0,595.4597,595.4597,594.5702,594.6777,17799.0
2021-10-26 10:35:00,608.19,608.78,607.74,608.43,6298.0,594.4725,595.0492,594.0326,594.7071,6298.0
2021-10-26 10:40:00,608.66,608.93,607.76,608.67,5515.0,594.9319,595.1958,594.0522,594.9416,5515.0
2021-10-26 10:45:00,608.86,608.94,608.19,608.19,9984.0,595.1274,595.2056,594.4725,594.4725,9984.0
2021-10-26 10:50:00,608.09,608.94,607.7,608.94,4417.0,594.3747,595.2056,593.9935,595.2056,4417.0
2021-10-26 10:55:00,608.92,609.31,608.03,608.17,14671.0,595.186,595.5672,594.3161,594.4529,14671.0
2021-10-26 11:00:00,608.01,608.71,607.15,608.2,11056.0,594.2965,594.9807,593.4559,594.4822,11056.0
2021-10-26 11:05:00,608.16,610.0,608.11,609.69,8936.0,594.4432,596.2417,594.3943,595.9386,8936.0
2021-10-26 11:10:00,609.77,610.27,609.47,609.92,6500.0,596.0168,596.5056,595.7236,596.1635,6500.0
2021-10-26 11:15:00,609.91,611.05,609.84,610.82,4510.0,596.1537,597.268,596.0853,597.0432,4510.0
2021-10-26 11:20:00,611.43,612.21,611.31,611.63,6843.0,597.6394,598.4018,597.5221,597.8349,6843.0
2021-10-26 11:25:00,611.74,612.8,611.63,612.75,9393.0,597.9424,598.9785,597.8349,598.9296,9393.0
2021-10-26 11:30:00,613.02,613.36,610.72,610.85,8888.0,599.1935,599.5259,596.9454,597.0725,8888.0
2021-10-26 11:35:00,610.39,612.81,610.15,612.56,9004.0,596.6229,598.9883,596.3883,598.7439,9004.0
2021-10-26 11:40:00,612.17,612.17,611.52,611.74,4812.0,598.3627,598.3627,597.7274,597.9424,4812.0
2021-10-26 11:45:00,611.4,612.65,611.0,612.12,8753.0,597.6101,598.8319,597.2191,598.3138,8753.0
2021-10-26 11:50:00,612.17,612.27,610.26,610.57,6411.0,598.3627,598.4605,596.4958,596.7988,6411.0
2021-10-26 11:55:00,610.4,610.4,608.42,608.75,2909.0,596.6326,596.6326,594.6973,595.0198,2909.0
2021-10-26 12:00:00,608.58,609.0,607.43,607.43,4551.0,594.8537,595.2642,593.7296,593.7296,4551.0
2021-10-26 12:05:00,606.4,606.49,605.54,606.2,2900.0,592.7228,592.8108,591.8822,592.5274,2900.0
2021-10-26 12:10:00,606.06,606.96,606.0,606.9,3499.0,592.3905,593.2702,592.3319,593.2116,3499.0
2021-10-26 12:15:00,606.68,607.01,606.59,606.6,1851.0,592.9965,593.3191,592.9086,592.9183,1851.0
2021-10-26 12:20:00,606.63,607.02,606.09,606.87,2800.0,592.9477,593.3289,592.4198,593.1822,2800.0
2021-10-26 12:25:00,606.44,606.5,605.68,605.68,2517.0,592.7619,592.8206,592.0191,592.0191,2517.0
2021-10-26 12:30:00,605.5,606.52,605.48,606.25,4468.0,591.8431,592.8401,591.8236,592.5762,4468.0
2021-10-26 12:35:00,606.44,606.44,605.49,605.87,3525.0,592.7619,592.7619,591.8334,592.2048,3525.0
2021-10-26 12:40:00,605.23,605.23,603.04,603.56,4366.0,591.5792,591.5792,589.4386,589.9469,4366.0
2021-10-26 12:45:00,603.26,603.95,602.46,603.3,5049.0,589.6537,590.3281,588.8717,589.6928,5049.0
2021-10-26 12:50:00,603.28,603.78,602.52,602.52,3700.0,589.6732,590.1619,588.9304,588.9304,3700.0
2021-10-26 12:55:00,602.75,604.03,602.75,604.03,2775.0,589.1552,590.4063,589.1552,590.4063,2775.0
2021-10-26 13:00:00,603.75,603.99,603.63,603.89,2695.0,590.1326,590.3672,590.0153,590.2695,2695.0
2021-10-26 13:05:00,604.05,604.3,603.84,604.3,2296.0,590.4259,590.6702,590.2206,590.6702,2296.0
2021-10-26 13:10:00,604.07,604.29,603.11,604.29,6712.0,590.4454,590.6604,589.5071,590.6604,6712.0
2021-10-26 13:15:00,604.47,605.54,604.47,605.06,5913.0,590.8364,591.8822,590.8364,591.4131,5913.0
2021-10-26 13:20:00,605.34,605.49,604.7,605.49,7896.0,591.6868,591.8334,591.0612,591.8334,7896.0
2021-10-26 13:25:00,605.33,606.39,604.77,606.0,8395.0,591.677,592.7131,591.1296,592.3319,8395.0
2021-10-26 13:30:00,605.54,607.78,605.54,607.34,4507.0,591.8822,594.0717,591.8822,593.6416,4507.0
2021-10-26 13:35:00,607.77,607.84,606.65,606.85,11795.0,594.0619,594.1304,592.9672,593.1627,11795.0
2021-10-26 13:40:00,606.75,606.75,605.6,606.28,3733.0,593.065,593.065,591.9409,592.6056,3733.0
2021-10-26 13:45:00,606.49,606.93,606.34,606.59,7129.0,592.8108,593.2409,592.6642,592.9086,7129.0
2021-10-26 13:50:00,606.63,607.24,606.62,607.07,19008.0,592.9477,593.5439,592.9379,593.3777,19008.0
2021-10-26 13:55:00,607.15,607.22,606.39,607.07,6199.0,593.4559,593.5244,592.7131,593.3777,6199.0
2021-10-26 14:00:00,607.06,608.14,606.88,608.06,3588.0,593.368,594.4236,593.192,594.3454,3588.0
2021-10-26 14:05:00,608.21,608.45,607.1,608.39,10655.0,594.492,594.7266,593.4071,594.668,10655.0
2021-10-26 14:10:00,608.41,608.51,607.75,608.28,6047.0,594.6875,594.7853,594.0424,594.5604,6047.0
2021-10-26 14:15:00,608.43,609.04,608.35,609.04,1471.0,594.7071,595.3033,594.6289,595.3033,1471.0
2021-10-26 14:20:00,609.45,609.46,608.57,608.75,4769.0,595.7041,595.7138,594.8439,595.0198,4769.0
2021-10-26 14:25:00,608.51,608.58,608.11,608.22,5750.0,594.7853,594.8537,594.3943,594.5018,5750.0
2021-10-26 14:30:00,608.23,609.0,608.23,608.56,3500.0,594.5116,595.2642,594.5116,594.8341,3500.0
2021-10-26 14:35:00,608.56,609.34,608.48,608.48,10400.0,594.8341,595.5965,594.7559,594.7559,10400.0
2021-10-26 14:40:00,608.56,608.97,607.94,607.94,5517.0,594.8341,595.2349,594.2281,594.2281,5517.0
2021-10-26 14:45:00,608.11,609.0,608.11,608.87,2429.0,594.3943,595.2642,594.3943,595.1371,2429.0
2021-10-26 14:50:00,609.0,609.01,608.0,608.05,7587.0,595.2642,595.274,594.2868,594.3356,7587.0
2021-10-26 14:55:00,608.06,608.87,607.93,608.64,3342.0,594.3454,595.1371,594.2183,594.9123,3342.0
2021-10-26 15:00:00,608.55,609.09,607.75,608.74,13216.0,594.8244,595.3522,594.0424,595.0101,13216.0
2021-10-26 15:05:00,608.76,608.97,608.29,608.74,8987.0,595.0296,595.2349,594.5702,595.0101,8987.0
2021-10-26 15:10:00,608.58,608.89,608.3,608.63,7786.0,594.8537,595.1567,594.58,594.9026,7786.0
2021-10-26 15:15:00,608.71,609.12,608.39,608.44,10816.0,594.9807,595.3815,594.668,594.7168,10816.0
2021-10-26 15:20:00,608.62,609.42,608.57,608.87,8070.0,594.8928,595.6747,594.8439,595.1371,8070.0
2021-10-26 15:25:00,609.06,609.34,608.13,608.23,4524.0,595.3229,595.5965,594.4138,594.5116,4524.0
2021-10-26 15:30:00,608.3,609.65,608.3,609.47,10252.0,594.58,595.8995,594.58,595.7236,10252.0
2021-10-26 15:35:00,609.64,610.67,609.35,610.3,14281.0,595.8898,596.8965,595.6063,596.5349,14281.0
2021-10-26 15:40:00,610.3,611.42,610.03,611.34,18663.0,596.5349,597.6296,596.271,597.5514,18663.0
2021-10-26 15:45:00,611.12,612.27,611.05,611.32,34892.0,597.3364,598.4605,597.268,597.5319,34892.0
2021-10-26 15:50:00,611.05,611.59,609.98,610.83,24762.0,597.268,597.7958,596.2221,597.0529,24762.0
2021-10-26 15:55:00,610.38,610.39,608.23,608.63,59765.0,596.6131,596.6229,594.5116,594.9026,59765.0
2021-10-27 09:30:00,608.3,611.75,607.75,610.26,39197.0,594.58,597.9522,594.0424,596.4958,39197.0
2021-10-27 09:35:00,609.22,609.8,606.9,608.73,23779.0,595.4792,596.0462,593.2116,595.0003,23779.0
2021-10-27 09:40:00,609.02,610.25,608.67,609.76,10296.0,595.2838,596.486,594.9416,596.0071,10296.0
2021-10-27 09:45:00,609.79,609.87,608.19,608.84,10477.0,596.0364,596.1146,594.4725,595.1078,10477.0
2021-10-27 09:50:00,608.87,609.35,608.48,609.33,8302.0,595.1371,595.6063,594.7559,595.5868,8302.0
2021-10-27 09:55:00,608.99,610.71,608.98,610.71,22068.0,595.2544,596.9356,595.2447,596.9356,22068.0
2021-10-27 10:00:00,610.71,611.19,609.36,609.67,14584.0,596.9356,597.4048,595.6161,595.9191,14584.0
2021-10-27 10:05:00,609.7,609.73,608.01,608.61,6623.0,595.9484,595.9777,594.2965,594.883,6623.0
2021-10-27 10:10:00,608.49,610.25,608.18,609.35,10568.0,594.7657,596.486,594.4627,595.6063,10568.0
2021-10-27 10:15:00,609.27,609.4,608.68,609.17,14236.0,595.5281,595.6552,594.9514,595.4304,14236.0
2021-10-27 10:20:00,608.97,609.76,608.62,609.26,5322.0,595.2349,596.0071,594.8928,595.5183,5322.0
2021-10-27 10:25:00,609.26,609.48,608.59,608.74,13870.0,595.5183,595.7334,594.8635,595.0101,13870.0
2021-10-27 10:30:00,608.55,609.32,607.91,609.23,6786.0,594.8244,595.577,594.1988,595.489,6786.0
2021-10-27 10:35:00,609.1,609.1,608.38,608.52,6675.0,595.3619,595.3619,594.6582,594.795,6675.0
2021-10-27 10:40:00,608.67,609.03,607.74,609.03,10062.0,594.9416,595.2935,594.0326,595.2935,10062.0
2021-10-27 10:45:00,608.87,609.17,608.3,609.15,8976.0,595.1371,595.4304,594.58,595.4108,8976.0
2021-10-27 10:50:00,609.08,610.55,608.84,610.55,7843.0,595.3424,596.7792,595.1078,596.7792,7843.0
2021-10-27 10:55:00,610.42,610.64,609.05,609.53,7019.0,596.6522,596.8672,595.3131,595.7823,7019.0
2021-10-27 11:00:00,609.13,609.64,608.6,609.37,8250.0,595.3913,595.8898,594.8732,595.6259,8250.0
2021-10-27 11:05:00,609.23,610.57,609.22,610.29,4040.0,595.489,596.7988,595.4792,596.5251,4040.0
2021-10-27 11:10:00,610.22,611.05,610.22,610.99,2822.0,596.4567,597.268,596.4567,597.2093,2822.0
2021-10-27 11:15:00,610.96,611.84,610.66,611.84,1700.0,597.18,598.0401,596.8868,598.0401,1700.0
2021-10-27 11:20:00,612.0,613.3,612.0,612.88,6026.0,598.1965,599.4672,598.1965,599.0567,6026.0
2021-10-27 11:25:00,612.66,613.61,612.15,613.6,3890.0,598.8417,599.7702,598.3432,599.7605,3890.0
2021-10-27 11:30:00,613.49,613.76,611.64,611.86,3738.0,599.6529,599.9168,597.8447,598.0597,3738.0
2021-10-27 11:35:00,611.64,612.4,610.98,611.1,8000.0,597.8447,598.5875,597.1995,597.3168,8000.0
2021-10-27 11:40:00,611.26,612.42,611.11,612.37,4129.0,597.4732,598.6071,597.3266,598.5582,4129.0
2021-10-27 11:45:00,612.33,613.08,612.33,612.75,2061.0,598.5191,599.2522,598.5191,598.9296,2061.0
2021-10-27 11:50:00,612.45,612.61,612.11,612.21,2615.0,598.6364,598.7928,598.3041,598.4018,2615.0
2021-10-27 11:55:00,612.21,612.45,611.26,611.85,4015.0,598.4018,598.6364,597.4732,598.0499,4015.0
2021-10-27 12:00:00,612.13,612.79,611.89,611.89,11672.0,598.3236,598.9687,598.089,598.089,11672.0
2021-10-27 12:05:00,612.07,612.47,611.64,612.38,2541.0,598.265,598.6559,597.8447,598.568,2541.0
2021-10-27 12:10:00,612.36,613.41,612.36,613.41,11081.0,598.5484,599.5747,598.5484,599.5747,11081.0
2021-10-27 12:15:00,613.38,613.6,612.6,612.83,6000.0,599.5454,599.7605,598.783,599.0078,6000.0
2021-10-27 12:20:00,612.65,612.96,612.14,612.52,2664.0,598.8319,599.1349,598.3334,598.7048,2664.0
2021-10-27 12:25:00,612.75,613.7,612.74,613.39,2389.0,598.9296,599.8582,598.9199,599.5552,2389.0
2021-10-27 12:30:00,613.29,613.29,612.34,612.43,1044.0,599.4574,599.4574,598.5289,598.6168,1044.0
2021-10-27 12:35:00,612.74,613.01,612.69,613.0,1300.0,598.9199,599.1838,598.871,599.174,1300.0
2021-10-27 12:40:00,613.04,613.26,612.66,612.86,3192.0,599.2131,599.4281,598.8417,599.0371,3192.0
2021-10-27 12:45:00,613.01,613.75,612.78,613.75,6064.0,599.1838,599.9071,598.9589,599.9071,6064.0
2021-10-27 12:50:00,613.57,614.38,613.43,614.38,4626.0,599.7311,600.5229,599.5943,600.5229,4626.0
2021-10-27 12:55:00,614.42,614.79,614.24,614.6,3990.0,600.562,600.9236,600.386,600.7379,3990.0
2021-10-27 13:00:00,614.5,614.83,614.25,614.25,3500.0,600.6402,600.9627,600.3958,600.3958,3500.0
2021-10-27 13:05:00,614.41,614.57,614.32,614.57,4552.0,600.5522,600.7086,600.4642,600.7086,4552.0
2021-10-27 13:10:00,614.56,614.65,614.36,614.46,16758.0,600.6988,600.7868,600.5033,600.6011,16758.0
2021-10-27 13:15:00,614.46,614.67,614.24,614.57,1200.0,600.6011,600.8063,600.386,600.7086,1200.0
2021-10-27 13:20:00,614.58,615.45,614.46,615.38,5006.0,600.7183,601.5687,600.6011,601.5003,5006.0
2021-10-27 13:25:00,615.54,615.63,615.33,615.63,825.0,601.6567,601.7447,601.4514,601.7447,825.0
2021-10-27 13:30:00,615.82,615.83,615.33,615.52,2427.0,601.9304,601.9402,601.4514,601.6371,2427.0
2021-10-27 13:35:00,615.66,616.51,615.63,616.51,4643.0,601.774,602.6048,601.7447,602.6048,4643.0
2021-10-27 13:40:00,616.52,616.65,615.98,615.98,1663.0,602.6146,602.7417,602.0868,602.0868,1663.0
2021-10-27 13:45:00,616.24,616.92,616.24,616.9,2580.0,602.3409,603.0056,602.3409,602.986,2580.0
2021-10-27 13:50:00,617.28,617.28,616.6,616.66,3000.0,603.3575,603.3575,602.6928,602.7514,3000.0
2021-10-27 13:55:00,616.82,617.04,616.65,616.89,5100.0,602.9078,603.1229,602.7417,602.9762,5100.0
2021-10-27 14:00:00,616.7,616.78,616.03,616.77,5439.0,602.7905,602.8687,602.1356,602.859,5439.0
2021-10-27 14:05:00,616.83,617.1,616.01,616.15,109477.0,602.9176,603.1815,602.1161,602.2529,109477.0
2021-10-27 14:10:00,616.05,616.44,615.79,616.27,9750.0,602.1552,602.5364,601.9011,602.3702,9750.0
2021-10-27 14:15:00,616.18,616.44,616.09,616.2,4562.0,602.2823,602.5364,602.1943,602.3018,4562.0
2021-10-27 14:20:00,616.34,616.34,615.6,616.13,15221.0,602.4387,602.4387,601.7153,602.2334,15221.0
2021-10-27 14:25:00,616.28,616.31,615.49,615.49,6547.0,602.38,602.4093,601.6078,601.6078,6547.0
2021-10-27 14:30:00,615.53,615.73,615.14,615.72,4947.0,601.6469,601.8424,601.2657,601.8326,4947.0
2021-10-27 14:35:00,615.72,616.57,615.7,616.44,4677.0,601.8326,602.6635,601.8131,602.5364,4677.0
2021-10-27 14:40:00,616.41,616.84,616.41,616.6,5355.0,602.5071,602.9274,602.5071,602.6928,5355.0
2021-10-27 14:45:00,616.61,616.98,616.61,616.75,4409.0,602.7026,603.0642,602.7026,602.8394,4409.0
2021-10-27 14:50:00,616.81,617.32,616.81,617.12,6039.0,602.8981,603.3966,602.8981,603.2011,6039.0
2021-10-27 14:55:00,617.12,617.13,616.06,616.1,6601.0,603.2011,603.2108,602.165,602.2041,6601.0
2021-10-27 15:00:00,616.07,616.55,616.06,616.26,7850.0,602.1747,602.6439,602.165,602.3605,7850.0
2021-10-27 15:05:00,616.48,616.87,616.26,616.27,5885.0,602.5755,602.9567,602.3605,602.3702,5885.0
2021-10-27 15:10:00,615.96,615.96,614.5,614.57,10910.0,602.0672,602.0672,600.6402,600.7086,10910.0
2021-10-27 15:15:00,614.7,615.18,614.01,614.01,7323.0,600.8356,601.3048,600.1612,600.1612,7323.0
2021-10-27 15:20:00,613.88,614.38,613.6,614.11,12676.0,600.0341,600.5229,599.7605,600.259,12676.0
2021-10-27 15:25:00,614.19,614.66,613.96,614.63,7992.0,600.3371,600.7965,600.1123,600.7672,7992.0
2021-10-27 15:30:00,614.57,614.7,613.92,614.67,13838.0,600.7086,600.8356,600.0732,600.8063,13838.0
2021-10-27 15:35:00,614.3,614.3,613.93,613.98,9455.0,600.4447,600.4447,600.083,600.1319,9455.0
2021-10-27 15:40:00,613.97,614.29,613.51,613.87,18109.0,600.1221,600.4349,599.6725,600.0244,18109.0
2021-10-27 15:45:00,613.85,614.21,613.3,613.49,29184.0,600.0048,600.3567,599.4672,599.6529,29184.0
2021-10-27 15:50:00,613.33,613.79,612.81,613.26,24340.0,599.4965,599.9462,598.9883,599.4281,24340.0
2021-10-27 15:55:00,613.12,613.66,612.41,613.13,63280.0,599.2913,599.8191,598.5973,599.3011,63280.0
2021-10-28 09:30:00,613.15,613.98,611.05,613.72,28582.0,599.3206,600.1319,597.268,599.8777,28582.0
2021-10-28 09:35:00,613.47,615.18,612.51,613.31,12796.0,599.6334,601.3048,598.695,599.477,12796.0
2021-10-28 09:40:00,613.02,615.0,612.7,614.9,4735.0,599.1935,601.1289,598.8808,601.0311,4735.0
2021-10-28 09:45:00,615.46,617.2,615.46,615.89,3798.0,601.5785,603.2793,601.5785,601.9988,3798.0
2021-10-28 09:50:00,616.0,617.28,615.83,616.66,5629.0,602.1063,603.3575,601.9402,602.7514,5629.0
2021-10-28 09:55:00,617.5,618.72,616.5,617.61,5390.0,603.5725,604.765,602.595,603.68,5390.0
2021-10-28 10:00:00,617.96,618.14,617.27,617.65,6684.0,604.0221,604.1981,603.3477,603.7191,6684.0
2021-10-28 10:05:00,617.95,620.41,617.73,619.62,5218.0,604.0123,606.4169,603.7973,605.6447,5218.0
2021-10-28 10:10:00,619.82,619.82,618.81,619.58,4212.0,605.8402,605.8402,604.8529,605.6056,4212.0
2021-10-28 10:15:00,619.53,620.35,619.16,619.74,4974.0,605.5567,606.3582,605.195,605.762,4974.0
2021-10-28 10:20:00,619.86,620.14,618.74,619.5,9077.0,605.8793,606.1529,604.7845,605.5274,9077.0
2021-10-28 10:25:00,619.64,620.39,618.92,619.0,6306.0,605.6642,606.3973,604.9605,605.0387,6306.0
2021-10-28 10:30:00,619.17,619.68,618.74,619.25,12322.0,605.2048,605.7033,604.7845,605.283,12322.0
2021-10-28 10:35:00,619.25,619.25,617.98,617.99,4877.0,605.283,605.283,604.0417,604.0514,4877.0
2021-10-28 10:40:00,617.97,618.41,617.17,617.46,4942.0,604.0319,604.462,603.2499,603.5334,4942.0
2021-10-28 10:45:00,617.8,619.22,617.8,617.89,4316.0,603.8657,605.2537,603.8657,603.9537,4316.0
2021-10-28 10:50:00,617.93,618.15,617.63,617.63,8682.0,603.9928,604.2078,603.6996,603.6996,8682.0
2021-10-28 10:55:00,618.0,618.01,616.21,616.63,5196.0,604.0612,604.071,602.3116,602.7221,5196.0
2021-10-28 11:00:00,616.64,616.91,615.88,616.39,7540.0,602.7319,602.9958,601.989,602.4875,7540.0
2021-10-28 11:05:00,616.54,618.26,616.42,618.08,4351.0,602.6341,604.3153,602.5168,604.1394,4351.0
2021-10-28 11:10:00,617.88,617.97,616.49,616.49,2378.0,603.9439,604.0319,602.5853,602.5853,2378.0
2021-10-28 11:15:00,616.63,618.11,616.63,617.35,2677.0,602.7221,604.1687,602.7221,603.4259,2677.0
2021-10-28 11:20:00,617.49,617.49,616.33,617.41,7579.0,603.5627,603.5627,602.4289,603.4845,7579.0
2021-10-28 11:25:00,616.94,617.53,616.63,616.91,5970.0,603.0251,603.6018,602.7221,602.9958,5970.0
2021-10-28 11:30:00,616.8,617.01,615.98,616.16,9162.0,602.8883,603.0935,602.0868,602.2627,9162.0
2021-10-28 11:35:00,616.22,616.84,616.13,616.2,5882.0,602.3214,602.9274,602.2334,602.3018,5882.0
2021-10-28 11:40:00,616.23,616.85,616.01,616.85,7302.0,602.3311,602.9372,602.1161,602.9372,7302.0
2021-10-28 11:45:00,616.87,617.31,615.61,615.8,13311.0,602.9567,603.3868,601.7251,601.9108,13311.0
2021-10-28 11:50:00,615.94,616.37,615.0,616.15,10831.0,602.0477,602.468,601.1289,602.2529,10831.0
2021-10-28 11:55:00,616.29,616.65,615.47,615.48,8189.0,602.3898,602.7417,601.5883,601.5981,8189.0
2021-10-28 12:00:00,615.7,616.25,615.49,615.67,4189.0,601.8131,602.3507,601.6078,601.7838,4189.0
2021-10-28 12:05:00,615.46,615.46,614.77,614.77,4351.0,601.5785,601.5785,600.9041,600.9041,4351.0
2021-10-28 12:10:00,614.68,615.41,614.62,615.41,4144.0,600.8161,601.5296,600.7574,601.5296,4144.0
2021-10-28 12:15:00,615.51,615.51,614.12,614.13,4780.0,601.6274,601.6274,600.2687,600.2785,4780.0
2021-10-28 12:20:00,614.12,614.12,613.01,613.23,4765.0,600.2687,600.2687,599.1838,599.3988,4765.0
2021-10-28 12:25:00,613.48,613.61,612.55,612.6,2690.0,599.6432,599.7702,598.7341,598.783,2690.0
2021-10-28 12:30:00,612.52,613.4,612.4,613.2,3435.0,598.7048,599.565,598.5875,599.3695,3435.0
2021-10-28 12:35:00,613.12,613.12,612.09,612.33,2617.0,599.2913,599.2913,598.2845,598.5191,2617.0
2021-10-28 12:40:00,612.33,612.33,611.25,611.25,4901.0,598.5191,598.5191,597.4635,597.4635,4901.0
2021-10-28 12:45:00,611.38,611.48,610.01,610.29,6200.0,597.5905,597.6883,596.2514,596.5251,6200.0
2021-10-28 12:50:00,610.22,610.38,608.94,609.22,7265.0,596.4567,596.6131,595.2056,595.4792,7265.0
2021-10-28 12:55:00,609.22,609.25,607.58,608.02,4066.0,595.4792,595.5086,593.8762,594.3063,4066.0
2021-10-28 13:00:00,608.13,608.45,607.46,607.65,12592.0,594.4138,594.7266,593.7589,593.9447,12592.0
2021-10-28 13:05:00,607.77,607.78,607.21,607.25,3238.0,594.0619,594.0717,593.5146,593.5537,3238.0
2021-10-28 13:10:00,607.25,607.44,605.82,606.15,3408.0,593.5537,593.7394,592.1559,592.4785,3408.0
2021-10-28 13:15:00,606.31,607.57,606.15,607.3,9843.0,592.6349,593.8665,592.4785,593.6025,9843.0
2021-10-28 13:20:00,607.31,608.12,607.25,607.38,2930.0,593.6123,594.4041,593.5537,593.6807,2930.0
2021-10-28 13:25:00,607.37,609.35,607.37,609.35,8405.0,593.671,595.6063,593.671,595.6063,8405.0
2021-10-28 13:30:00,609.51,610.45,609.51,610.45,4333.0,595.7627,596.6815,595.7627,596.6815,4333.0
2021-10-28 13:35:00,610.59,611.39,610.44,611.37,5387.0,596.8183,597.6003,596.6717,597.5808,5387.0
2021-10-28 13:40:00,611.14,611.74,611.14,611.52,4008.0,597.3559,597.9424,597.3559,597.7274,4008.0
2021-10-28 13:45:00,611.42,611.56,610.26,611.0,2862.0,597.6296,597.7665,596.4958,597.2191,2862.0
2021-10-28 13:50:00,611.0,611.66,610.9,611.66,1736.0,597.2191,597.8642,597.1214,597.8642,1736.0
2021-10-28 13:55:00,611.53,611.62,611.02,611.02,1700.0,597.7371,597.8251,597.2386,597.2386,1700.0
2021-10-28 14:00:00,611.3,612.05,611.21,612.05,3546.0,597.5123,598.2454,597.4244,598.2454,3546.0
2021-10-28 14:05:00,612.07,612.14,611.4,611.56,2033.0,598.265,598.3334,597.6101,597.7665,2033.0
2021-10-28 14:10:00,611.58,612.26,611.54,612.02,3621.0,597.786,598.4507,597.7469,598.2161,3621.0
2021-10-28 14:15:00,612.5,613.57,612.44,612.45,9323.0,598.6853,599.7311,598.6266,598.6364,9323.0
2021-10-28 14:20:00,612.44,613.46,612.44,613.45,3457.0,598.6266,599.6236,598.6266,599.6138,3457.0
2021-10-28 14:25:00,613.2,613.39,612.38,612.93,2711.0,599.3695,599.5552,598.568,599.1056,2711.0
2021-10-28 14:30:00,612.8,612.84,612.34,612.36,3156.0,598.9785,599.0176,598.5289,598.5484,3156.0
2021-10-28 14:35:00,612.5,612.91,612.47,612.51,2939.0,598.6853,599.086,598.6559,598.695,2939.0
2021-10-28 14:40:00,612.51,612.69,612.28,612.69,2950.0,598.695,598.871,598.4702,598.871,2950.0
2021-10-28 14:45:00,612.63,613.43,612.63,613.43,3722.0,598.8123,599.5943,598.8123,599.5943,3722.0
2021-10-28 14:50:00,613.45,613.7,612.95,613.48,2400.0,599.6138,599.8582,599.1251,599.6432,2400.0
2021-10-28 14:55:00,613.4,613.74,613.4,613.46,1344.0,599.565,599.8973,599.565,599.6236,1344.0
2021-10-28 15:00:00,613.38,613.5,613.06,613.06,2100.0,599.5454,599.6627,599.2326,599.2326,2100.0
2021-10-28 15:05:00,613.24,613.46,612.85,613.33,3843.0,599.4086,599.6236,599.0274,599.4965,3843.0
2021-10-28 15:10:00,613.31,613.31,612.63,612.89,2937.0,599.477,599.477,598.8123,599.0665,2937.0
2021-10-28 15:15:00,612.86,613.56,612.8,613.41,2674.0,599.0371,599.7214,598.9785,599.5747,2674.0
2021-10-28 15:20:00,613.5,613.96,613.49,613.67,2750.0,599.6627,600.1123,599.6529,599.8289,2750.0
2021-10-28 15:25:00,613.85,614.0,613.65,613.76,4161.0,600.0048,600.1514,599.8093,599.9168,4161.0
2021-10-28 15:30:00,613.89,614.97,613.89,614.56,4007.0,600.0439,601.0996,600.0439,600.6988,4007.0
2021-10-28 15:35:00,614.46,615.27,614.45,614.87,5309.0,600.6011,601.3928,600.5913,601.0018,5309.0
2021-10-28 15:40:00,614.86,614.9,613.87,613.88,3548.0,600.992,601.0311,600.0244,600.0341,3548.0
2021-10-28 15:45:00,613.87,614.08,613.59,613.74,6010.0,600.0244,600.2296,599.7507,599.8973,6010.0
2021-10-28 15:50:00,613.98,614.66,613.91,614.57,11424.0,600.1319,600.7965,600.0635,600.7086,11424.0
2021-10-28 15:55:00,614.4,615.92,614.4,615.41,26647.0,600.5424,602.0281,600.5424,601.5296,26647.0
2021-10-29 09:30:00,613.36,616.32,610.88,615.38,25934.0,599.5259,602.4191,597.1018,601.5003,25934.0
2021-10-29 09:35:00,615.05,617.25,613.15,616.5,3179.0,601.1777,603.3281,599.3206,602.595,3179.0
2021-10-29 09:40:00,616.68,617.54,615.37,615.88,4330.0,602.771,603.6116,601.4905,601.989,4330.0
2021-10-29 09:45:00,615.88,616.19,615.28,615.28,836.0,601.989,602.292,601.4026,601.4026,836.0
2021-10-29 09:50:00,615.32,616.47,615.07,616.45,2330.0,601.4417,602.5657,601.1973,602.5462,2330.0
2021-10-29 09:55:00,616.63,617.02,616.14,616.32,1940.0,602.7221,603.1033,602.2432,602.4191,1940.0
2021-10-29 10:00:00,616.48,616.93,615.61,615.61,4228.0,602.5755,603.0153,601.7251,601.7251,4228.0
2021-10-29 10:05:00,615.99,617.29,615.99,617.17,3238.0,602.0965,603.3672,602.0965,603.2499,3238.0
2021-10-29 10:10:00,617.89,617.89,617.0,617.01,2352.0,603.9537,603.9537,603.0838,603.0935,2352.0
2021-10-29 10:15:00,617.01,617.11,615.1,616.07,4308.0,603.0935,603.1913,601.2266,602.1747,4308.0
2021-10-29 10:20:00,616.54,616.83,616.05,616.31,3955.0,602.6341,602.9176,602.1552,602.4093,3955.0
2021-10-29 10:25:00,616.51,616.64,615.82,616.22,1369.0,602.6048,602.7319,601.9304,602.3214,1369.0
2021-10-29 10:30:00,615.61,616.61,615.4,616.61,1000.0,601.7251,602.7026,601.5199,602.7026,1000.0
2021-10-29 10:35:00,616.94,617.12,616.73,617.08,2000.0,603.0251,603.2011,602.8199,603.162,2000.0
2021-10-29 10:40:00,617.34,617.88,617.0,617.88,1435.0,603.4161,603.9439,603.0838,603.9439,1435.0
2021-10-29 10:45:00,617.69,618.45,617.4,618.04,8774.0,603.7582,604.5011,603.4747,604.1003,8774.0
2021-10-29 10:50:00,617.82,618.73,617.61,617.69,3667.0,603.8853,604.7747,603.68,603.7582,3667.0
2021-10-29 10:55:00,617.6,618.61,617.41,618.22,4491.0,603.6702,604.6575,603.4845,604.2763,4491.0
2021-10-29 11:00:00,618.14,618.55,618.14,618.5,1302.0,604.1981,604.5988,604.1981,604.5499,1302.0
2021-10-29 11:05:00,618.43,619.51,618.43,619.19,1115.0,604.4815,605.5372,604.4815,605.2244,1115.0
2021-10-29 11:10:00,619.36,619.77,618.98,619.39,1400.0,605.3905,605.7913,605.0191,605.4199,1400.0
2021-10-29 11:15:00,619.15,619.68,618.87,619.62,2302.0,605.1853,605.7033,604.9116,605.6447,2302.0
2021-10-29 11:20:00,619.42,620.0,619.33,619.49,2814.0,605.4492,606.0161,605.3612,605.5176,2814.0
2021-10-29 11:25:00,619.38,619.92,619.29,619.92,2164.0,605.4101,605.9379,605.3221,605.9379,2164.0
2021-10-29 11:30:00,619.9,620.77,619.81,620.66,19508.0,605.9184,606.7687,605.8304,606.6612,19508.0
2021-10-29 11:35:00,620.78,620.78,620.09,620.25,4953.0,606.7785,606.7785,606.1041,606.2605,4953.0
2021-10-29 11:40:00,620.47,620.86,620.03,620.04,2744.0,606.4755,606.8567,606.0454,606.0552,2744.0
2021-10-29 11:45:00,620.12,621.17,620.12,621.01,4086.0,606.1334,607.1597,606.1334,607.0033,4086.0
2021-10-29 11:50:00,621.08,622.95,621.08,622.91,7275.0,607.0717,608.8996,607.0717,608.8605,7275.0
2021-10-29 11:55:00,622.73,623.57,622.68,623.23,4870.0,608.6845,609.5056,608.6357,609.1733,4870.0
2021-10-29 12:00:00,623.37,623.54,622.99,623.54,2811.0,609.3101,609.4763,608.9387,609.4763,2811.0
2021-10-29 12:05:00,623.57,624.75,623.48,624.75,6273.0,609.5056,610.659,609.4176,610.659,6273.0
2021-10-29 12:10:00,624.78,625.26,624.54,624.73,1610.0,610.6883,611.1575,610.4537,610.6394,1610.0
2021-10-29 12:15:00,624.79,624.81,624.05,624.27,2301.0,610.6981,610.7176,609.9748,610.1898,2301.0
2021-10-29 12:20:00,624.43,625.11,624.27,625.06,6320.0,610.3462,611.0108,610.1898,610.962,6320.0
2021-10-29 12:25:00,624.74,625.51,624.74,625.3,523.0,610.6492,611.4018,610.6492,611.1966,523.0
2021-10-29 12:30:00,625.39,625.75,625.38,625.75,6000.0,611.2845,611.6364,611.2748,611.6364,6000.0
2021-10-29 12:35:00,625.6,625.6,624.99,625.03,1443.0,611.4898,611.4898,610.8936,610.9327,1443.0
2021-10-29 12:40:00,624.94,625.54,624.73,625.42,3100.0,610.8447,611.4312,610.6394,611.3139,3100.0
2021-10-29 12:45:00,625.49,625.79,625.43,625.59,1850.0,611.3823,611.6755,611.3236,611.48,1850.0
2021-10-29 12:50:00,625.33,625.33,624.37,624.63,4898.0,611.2259,611.2259,610.2875,610.5417,4898.0
2021-10-29 12:55:00,624.83,625.1,624.41,625.02,3841.0,610.7372,611.0011,610.3266,610.9229,3841.0
2021-10-29 13:00:00,625.1,625.23,625.02,625.22,734.0,611.0011,611.1281,610.9229,611.1184,734.0
2021-10-29 13:05:00,625.12,625.58,624.61,624.62,10831.0,611.0206,611.4702,610.5221,610.5319,10831.0
2021-10-29 13:10:00,624.59,625.76,624.37,625.49,2300.0,610.5026,611.6462,610.2875,611.3823,2300.0
2021-10-29 13:15:00,625.3,625.46,625.15,625.46,1032.0,611.1966,611.353,611.0499,611.353,1032.0
2021-10-29 13:20:00,625.26,625.5,625.1,625.1,1506.0,611.1575,611.3921,611.0011,611.0011,1506.0
2021-10-29 13:25:00,625.2,626.28,625.2,626.06,1200.0,611.0988,612.1545,611.0988,611.9394,1200.0
2021-10-29 13:30:00,625.95,625.95,625.4,625.4,1962.0,611.8319,611.8319,611.2943,611.2943,1962.0
2021-10-29 13:35:00,625.04,625.77,624.96,625.66,4335.0,610.9424,611.656,610.8642,611.5484,4335.0
2021-10-29 13:40:00,625.36,625.67,624.67,624.83,4614.0,611.2552,611.5582,610.5808,610.7372,4614.0
2021-10-29 13:45:00,624.98,625.01,624.02,624.02,3619.0,610.8838,610.9131,609.9454,609.9454,3619.0
2021-10-29 13:50:00,624.4,624.95,624.28,624.51,2698.0,610.3169,610.8545,610.1996,610.4244,2698.0
2021-10-29 13:55:00,624.47,624.6,623.93,623.93,2400.0,610.3853,610.5124,609.8575,609.8575,2400.0
2021-10-29 14:00:00,623.93,624.28,623.93,624.19,962.0,609.8575,610.1996,609.8575,610.1116,962.0
2021-10-29 14:05:00,624.42,624.63,624.2,624.2,3600.0,610.3364,610.5417,610.1214,610.1214,3600.0
2021-10-29 14:10:00,624.2,624.34,623.84,624.13,4655.0,610.1214,610.2582,609.7695,610.053,4655.0
2021-10-29 14:15:00,624.62,624.97,624.39,624.39,1819.0,610.5319,610.874,610.3071,610.3071,1819.0
2021-10-29 14:20:00,624.43,624.54,624.22,624.22,2255.0,610.3462,610.4537,610.1409,610.1409,2255.0
2021-10-29 14:25:00,624.47,624.47,623.72,623.73,1570.0,610.3853,610.3853,609.6522,609.662,1570.0
2021-10-29 14:30:00,623.81,624.23,623.71,624.18,2562.0,609.7402,610.1507,609.6424,610.1018,2562.0
2021-10-29 14:35:00,624.73,625.29,624.73,625.23,4206.0,610.6394,611.1868,610.6394,611.1281,4206.0
2021-10-29 14:40:00,625.25,625.27,624.91,624.91,2204.0,611.1477,611.1672,610.8154,610.8154,2204.0
2021-10-29 14:45:00,625.02,625.03,624.63,624.86,1878.0,610.9229,610.9327,610.5417,610.7665,1878.0
2021-10-29 14:50:00,625.25,626.03,625.23,625.79,2200.0,611.1477,611.9101,611.1281,611.6755,2200.0
2021-10-29 14:55:00,625.67,625.82,625.14,625.38,2300.0,611.5582,611.7048,611.0402,611.2748,2300.0
2021-10-29 15:00:00,625.39,625.52,625.13,625.47,1600.0,611.2845,611.4116,611.0304,611.3627,1600.0
2021-10-29 15:05:00,625.56,626.07,625.52,626.04,2091.0,611.4507,611.9492,611.4116,611.9199,2091.0
2021-10-29 15:10:00,626.03,626.23,625.73,625.95,2194.0,611.9101,612.1056,611.6169,611.8319,2194.0
2021-10-29 15:15:00,625.87,625.87,625.06,625.59,3151.0,611.7537,611.7537,610.962,611.48,3151.0
2021-10-29 15:20:00,625.5,625.85,625.13,625.13,4900.0,611.3921,611.7342,611.0304,611.0304,4900.0
2021-10-29 15:25:00,625.0,625.24,624.97,625.0,4590.0,610.9033,611.1379,610.874,610.9033,4590.0
2021-10-29 15:30:00,624.89,624.89,624.12,624.67,10225.0,610.7958,610.7958,610.0432,610.5808,10225.0
2021-10-29 15:35:00,624.83,625.29,624.83,624.98,4816.0,610.7372,611.1868,610.7372,610.8838,4816.0
2021-10-29 15:40:00,624.89,625.55,624.89,625.16,4445.0,610.7958,611.4409,610.7958,611.0597,4445.0
2021-10-29 15:45:00,625.28,625.65,625.1,625.1,4393.0,611.177,611.5387,611.0011,611.0011,4393.0
2021-10-29 15:50:00,625.29,626.22,624.14,625.4,20975.0,611.1868,612.0958,610.0627,611.2943,20975.0
2021-10-29 15:55:00,625.98,626.6,625.63,625.79,28097.0,611.8612,612.4672,611.5191,611.6755,28097.0
2021-11-01 09:30:00,628.53,629.98,626.63,628.14,29236.0,614.3537,615.771,612.4966,613.9725,29236.0
2021-11-01 09:35:00,628.09,628.09,625.73,626.17,5012.0,613.9236,613.9236,611.6169,612.0469,5012.0
2021-11-01 09:40:00,626.36,626.36,623.3,623.51,4075.0,612.2327,612.2327,609.2417,609.4469,4075.0
2021-11-01 09:45:00,623.0,625.15,623.0,624.0,3707.0,608.9484,611.0499,608.9484,609.9259,3707.0
2021-11-01 09:50:00,623.27,624.21,622.79,624.14,4094.0,609.2123,610.1311,608.7432,610.0627,4094.0
2021-11-01 09:55:00,624.15,624.15,622.44,623.44,2664.0,610.0725,610.0725,608.4011,609.3785,2664.0
2021-11-01 10:00:00,622.0,622.0,620.01,620.19,6643.0,607.971,607.971,606.0259,606.2018,6643.0
2021-11-01 10:05:00,620.51,620.75,619.45,619.97,5261.0,606.5146,606.7492,605.4785,605.9868,5261.0
2021-11-01 10:10:00,619.81,620.49,619.15,619.94,4741.0,605.8304,606.4951,605.1853,605.9575,4741.0
2021-11-01 10:15:00,620.19,620.44,619.03,619.3,3723.0,606.2018,606.4462,605.068,605.3319,3723.0
2021-11-01 10:20:00,619.14,619.61,616.85,617.73,6056.0,605.1755,605.6349,602.9372,603.7973,6056.0
2021-11-01 10:25:00,617.57,618.27,616.26,616.26,3513.0,603.6409,604.3251,602.3605,602.3605,3513.0
2021-11-01 10:30:00,615.64,616.16,614.92,616.16,9748.0,601.7544,602.2627,601.0507,602.2627,9748.0
2021-11-01 10:35:00,615.52,615.52,613.85,613.99,5595.0,601.6371,601.6371,600.0048,600.1417,5595.0
2021-11-01 10:40:00,614.49,614.68,613.82,614.09,4544.0,600.6304,600.8161,599.9755,600.2394,4544.0
2021-11-01 10:45:00,614.45,615.41,614.05,614.88,5704.0,600.5913,601.5296,600.2003,601.0116,5704.0
2021-11-01 10:50:00,615.5,615.84,615.11,615.43,2601.0,601.6176,601.9499,601.2364,601.5492,2601.0
2021-11-01 10:55:00,615.43,615.54,614.21,614.36,5359.0,601.5492,601.6567,600.3567,600.5033,5359.0
2021-11-01 11:00:00,614.67,616.4,614.67,616.04,3858.0,600.8063,602.4973,600.8063,602.1454,3858.0
2021-11-01 11:05:00,616.08,616.79,615.92,616.3,2050.0,602.1845,602.8785,602.0281,602.3996,2050.0
2021-11-01 11:10:00,615.8,615.8,614.6,614.6,3765.0,601.9108,601.9108,600.7379,600.7379,3765.0
2021-11-01 11:15:00,614.33,615.44,613.73,615.35,4040.0,600.474,601.559,599.8875,601.471,4040.0
2021-11-01 11:20:00,615.53,615.56,614.98,615.25,3014.0,601.6469,601.6762,601.1093,601.3732,3014.0
2021-11-01 11:25:00,615.27,615.67,615.2,615.23,2996.0,601.3928,601.7838,601.3244,601.3537,2996.0
2021-11-01 11:30:00,615.26,615.81,614.59,614.68,2842.0,601.383,601.9206,600.7281,600.8161,2842.0
2021-11-01 11:35:00,614.4,615.18,614.24,614.75,3393.0,600.5424,601.3048,600.386,600.8845,3393.0
2021-11-01 11:40:00,614.73,614.73,614.32,614.62,1900.0,600.865,600.865,600.4642,600.7574,1900.0
2021-11-01 11:45:00,614.76,615.32,614.53,615.32,4222.0,600.8943,601.4417,600.6695,601.4417,4222.0
2021-11-01 11:50:00,615.42,616.82,615.17,616.73,3917.0,601.5394,602.9078,601.295,602.8199,3917.0
2021-11-01 11:55:00,616.89,617.22,616.75,616.89,7262.0,602.9762,603.2988,602.8394,602.9762,7262.0
2021-11-01 12:00:00,616.86,616.92,616.19,616.19,3950.0,602.9469,603.0056,602.292,602.292,3950.0
2021-11-01 12:05:00,616.02,617.18,616.0,617.18,3700.0,602.1259,603.2597,602.1063,603.2597,3700.0
2021-11-01 12:10:00,616.98,617.0,616.28,616.37,2180.0,603.0642,603.0838,602.38,602.468,2180.0
2021-11-01 12:15:00,616.4,616.91,616.36,616.91,1100.0,602.4973,602.9958,602.4582,602.9958,1100.0
2021-11-01 12:20:00,616.91,617.42,616.81,617.26,2269.0,602.9958,603.4943,602.8981,603.3379,2269.0
2021-11-01 12:25:00,617.42,617.99,617.28,617.96,4300.0,603.4943,604.0514,603.3575,604.0221,4300.0
2021-11-01 12:30:00,618.01,618.07,617.69,617.75,1910.0,604.071,604.1296,603.7582,603.8169,1910.0
2021-11-01 12:35:00,617.61,617.75,617.41,617.69,2510.0,603.68,603.8169,603.4845,603.7582,2510.0
2021-11-01 12:40:00,617.74,617.88,617.39,617.51,3476.0,603.8071,603.9439,603.465,603.5823,3476.0
2021-11-01 12:45:00,617.44,617.65,616.05,616.28,2012.0,603.5138,603.7191,602.1552,602.38,2012.0
2021-11-01 12:50:00,616.44,616.44,615.66,616.05,3993.0,602.5364,602.5364,601.774,602.1552,3993.0
2021-11-01 12:55:00,616.05,616.05,614.24,614.25,6288.0,602.1552,602.1552,600.386,600.3958,6288.0
2021-11-01 13:00:00,614.27,614.36,612.36,612.37,15514.0,600.4153,600.5033,598.5484,598.5582,15514.0
2021-11-01 13:05:00,612.39,612.59,611.9,611.9,7533.0,598.5777,598.7732,598.0988,598.0988,7533.0
2021-11-01 13:10:00,611.74,612.26,611.55,612.0,4593.0,597.9424,598.4507,597.7567,598.1965,4593.0
2021-11-01 13:15:00,611.99,612.06,611.62,611.62,2577.0,598.1868,598.2552,597.8251,597.8251,2577.0
2021-11-01 13:20:00,611.79,612.0,610.68,610.68,3030.0,597.9913,598.1965,596.9063,596.9063,3030.0
2021-11-01 13:25:00,610.87,611.83,610.87,611.47,2680.0,597.092,598.0304,597.092,597.6785,2680.0
2021-11-01 13:30:00,611.16,611.3,610.84,611.19,3500.0,597.3755,597.5123,597.0627,597.4048,3500.0
2021-11-01 13:35:00,611.19,611.78,611.19,611.44,4876.0,597.4048,597.9815,597.4048,597.6492,4876.0
2021-11-01 13:40:00,611.33,611.33,610.2,610.8,4780.0,597.5417,597.5417,596.4371,597.0236,4780.0
2021-11-01 13:45:00,610.97,611.54,610.97,611.45,3507.0,597.1898,597.7469,597.1898,597.6589,3507.0
2021-11-01 13:50:00,611.72,612.07,611.53,611.74,2823.0,597.9229,598.265,597.7371,597.9424,2823.0
2021-11-01 13:55:00,611.89,612.1,611.76,611.88,7300.0,598.089,598.2943,597.962,598.0792,7300.0
2021-11-01 14:00:00,611.76,612.17,610.93,611.06,2828.0,597.962,598.3627,597.1507,597.2777,2828.0
2021-11-01 14:05:00,611.35,612.05,611.35,612.0,2884.0,597.5612,598.2454,597.5612,598.1965,2884.0
2021-11-01 14:10:00,611.98,612.24,610.91,611.02,5510.0,598.177,598.4311,597.1311,597.2386,5510.0
2021-11-01 14:15:00,611.2,612.09,610.93,611.5,2475.0,597.4146,598.2845,597.1507,597.7078,2475.0
2021-11-01 14:20:00,611.61,612.1,611.01,611.42,6222.0,597.8153,598.2943,597.2289,597.6296,6222.0
2021-11-01 14:25:00,611.35,611.52,610.97,611.13,1747.0,597.5612,597.7274,597.1898,597.3462,1747.0
2021-11-01 14:30:00,611.17,611.5,610.9,611.5,1538.0,597.3853,597.7078,597.1214,597.7078,1538.0
2021-11-01 14:35:00,611.52,611.65,610.72,610.81,2715.0,597.7274,597.8544,596.9454,597.0334,2715.0
2021-11-01 14:40:00,610.81,611.26,610.54,610.75,4909.0,597.0334,597.4732,596.7695,596.9747,4909.0
2021-11-01 14:45:00,610.66,610.69,609.82,609.83,4061.0,596.8868,596.9161,596.0657,596.0755,4061.0
2021-11-01 14:50:00,609.81,609.88,609.6,609.78,5611.0,596.0559,596.1244,595.8507,596.0266,5611.0
2021-11-01 14:55:00,609.79,610.59,609.7,610.58,3202.0,596.0364,596.8183,595.9484,596.8086,3202.0
2021-11-01 15:00:00,610.46,610.67,610.29,610.29,9791.0,596.6913,596.8965,596.5251,596.5251,9791.0
2021-11-01 15:05:00,610.4,610.47,609.95,609.95,6151.0,596.6326,596.701,596.1928,596.1928,6151.0
2021-11-01 15:10:00,609.88,610.32,609.74,609.9,4705.0,596.1244,596.5544,595.9875,596.1439,4705.0
2021-11-01 15:15:00,609.8,609.84,609.09,609.09,8048.0,596.0462,596.0853,595.3522,595.3522,8048.0
2021-11-01 15:20:00,609.18,609.41,608.5,609.27,9985.0,595.4401,595.665,594.7755,595.5281,9985.0
2021-11-01 15:25:00,609.15,609.22,608.19,608.27,10056.0,595.4108,595.4792,594.4725,594.5507,10056.0
2021-11-01 15:30:00,608.36,609.65,608.12,609.61,9164.0,594.6386,595.8995,594.4041,595.8604,9164.0
2021-11-01 15:35:00,609.61,610.02,608.89,608.89,7855.0,595.8604,596.2612,595.1567,595.1567,7855.0
2021-11-01 15:40:00,608.98,609.34,608.94,609.16,14942.0,595.2447,595.5965,595.2056,595.4206,14942.0
2021-11-01 15:45:00,609.18,609.76,608.75,608.88,9417.0,595.4401,596.0071,595.0198,595.1469,9417.0
2021-11-01 15:50:00,608.55,609.19,607.63,607.72,48072.0,594.8244,595.4499,593.9251,594.0131,48072.0
2021-11-01 15:55:00,607.37,609.09,607.31,609.09,47075.0,593.671,595.3522,593.6123,595.3522,47075.0
2021-11-02 09:30:00,612.75,617.01,610.5,617.01,22502.0,598.9296,603.0935,596.7304,603.0935,22502.0
2021-11-02 09:35:00,616.99,619.48,616.6,619.11,7069.0,603.074,605.5078,602.6928,605.1462,7069.0
2021-11-02 09:40:00,619.48,619.97,618.02,619.91,8632.0,605.5078,605.9868,604.0808,605.9281,8632.0
2021-11-02 09:45:00,620.25,621.18,619.93,621.16,17654.0,606.2605,607.1695,605.9477,607.1499,17654.0
2021-11-02 09:50:00,621.33,623.32,620.72,622.91,7237.0,607.3161,609.2612,606.7199,608.8605,7237.0
2021-11-02 09:55:00,622.79,623.86,621.98,623.6,6541.0,608.7432,609.789,607.9514,609.5349,6541.0
2021-11-02 10:00:00,623.8,624.0,622.25,622.58,3171.0,609.7304,609.9259,608.2154,608.5379,3171.0
2021-11-02 10:05:00,622.49,622.78,621.28,621.93,5356.0,608.4499,608.7334,607.2672,607.9026,5356.0
2021-11-02 10:10:00,622.07,622.21,620.24,621.5,5300.0,608.0394,608.1763,606.2507,607.4823,5300.0
2021-11-02 10:15:00,621.27,622.51,621.23,622.41,9834.0,607.2575,608.4695,607.2184,608.3717,9834.0
2021-11-02 10:20:00,622.2,623.95,621.7,623.95,8714.0,608.1665,609.877,607.6778,609.877,8714.0
2021-11-02 10:25:00,624.17,625.38,624.1,625.38,6717.0,610.0921,611.2748,610.0236,611.2748,6717.0
2021-11-02 10:30:00,625.39,625.4,624.96,625.05,5137.0,611.2845,611.2943,610.8642,610.9522,5137.0
2021-11-02 10:35:00,625.05,625.63,624.92,625.01,13599.0,610.9522,611.5191,610.8251,610.9131,13599.0
2021-11-02 10:40:00,625.02,625.66,624.1,625.46,8726.0,610.9229,611.5484,610.0236,611.353,8726.0
2021-11-02 10:45:00,625.29,625.39,624.64,624.83,3600.0,611.1868,611.2845,610.5514,610.7372,3600.0
2021-11-02 10:50:00,624.67,624.75,623.59,623.67,5105.0,610.5808,610.659,609.5251,609.6033,5105.0
2021-11-02 10:55:00,623.83,625.34,623.83,624.9,7023.0,609.7597,611.2357,609.7597,610.8056,7023.0
2021-11-02 11:00:00,624.87,625.31,623.58,623.92,8853.0,610.7763,611.2063,609.5154,609.8477,8853.0
2021-11-02 11:05:00,623.71,623.83,621.36,621.47,15092.0,609.6424,609.7597,607.3454,607.4529,15092.0
2021-11-02 11:10:00,621.51,621.9,621.1,621.21,3699.0,607.492,607.8732,607.0913,607.1988,3699.0
2021-11-02 11:15:00,621.23,622.06,621.12,621.86,3563.0,607.2184,608.0296,607.1108,607.8342,3563.0
2021-11-02 11:20:00,622.12,622.12,619.53,619.89,7278.0,608.0883,608.0883,605.5567,605.9086,7278.0
2021-11-02 11:25:00,619.93,620.02,618.5,619.29,4831.0,605.9477,606.0357,604.5499,605.3221,4831.0
2021-11-02 11:30:00,619.32,619.75,618.43,619.3,3899.0,605.3514,605.7717,604.4815,605.3319,3899.0
2021-11-02 11:35:00,619.47,619.81,618.68,619.0,4436.0,605.4981,605.8304,604.7259,605.0387,4436.0
2021-11-02 11:40:00,618.97,619.8,618.85,619.73,4323.0,605.0093,605.8206,604.892,605.7522,4323.0
2021-11-02 11:45:00,620.06,620.56,619.51,619.6,3300.0,606.0748,606.5635,605.5372,605.6251,3300.0
2021-11-02 11:50:00,619.68,619.68,618.82,619.29,2300.0,605.7033,605.7033,604.8627,605.3221,2300.0
2021-11-02 11:55:00,619.1,619.1,618.51,618.51,3081.0,605.1364,605.1364,604.5597,604.5597,3081.0
2021-11-02 12:00:00,618.63,619.08,618.39,618.95,3842.0,604.677,605.1169,604.4424,604.9898,3842.0
2021-11-02 12:05:00,618.88,619.62,618.59,618.59,3143.0,604.9214,605.6447,604.6379,604.6379,3143.0
2021-11-02 12:10:00,618.56,619.09,618.39,619.09,2500.0,604.6086,605.1266,604.4424,605.1266,2500.0
2021-11-02 12:15:00,619.26,619.26,618.85,619.13,1900.0,605.2928,605.2928,604.892,605.1657,1900.0
2021-11-02 12:20:00,619.14,620.04,619.07,620.04,2900.0,605.1755,606.0552,605.1071,606.0552,2900.0
2021-11-02 12:25:00,620.01,620.34,619.91,620.25,2213.0,606.0259,606.3484,605.9281,606.2605,2213.0
2021-11-02 12:30:00,620.25,620.76,619.75,620.74,4715.0,606.2605,606.759,605.7717,606.7394,4715.0
2021-11-02 12:35:00,620.45,620.67,620.13,620.14,2800.0,606.456,606.671,606.1432,606.1529,2800.0
2021-11-02 12:40:00,619.93,620.07,619.59,619.59,1704.0,605.9477,606.0845,605.6154,605.6154,1704.0
2021-11-02 12:45:00,619.65,619.95,619.53,619.92,1309.0,605.674,605.9672,605.5567,605.9379,1309.0
2021-11-02 12:50:00,619.9,620.56,619.88,620.38,1500.0,605.9184,606.5635,605.8988,606.3875,1500.0
2021-11-02 12:55:00,620.28,620.36,619.55,619.7,3060.0,606.2898,606.368,605.5763,605.7229,3060.0
2021-11-02 13:00:00,619.59,619.74,619.37,619.74,1800.0,605.6154,605.762,605.4003,605.762,1800.0
2021-11-02 13:05:00,619.53,619.54,618.97,619.11,2400.0,605.5567,605.5665,605.0093,605.1462,2400.0
2021-11-02 13:10:00,619.1,619.11,618.81,619.01,1400.0,605.1364,605.1462,604.8529,605.0484,1400.0
2021-11-02 13:15:00,618.95,618.95,618.02,618.14,2989.0,604.9898,604.9898,604.0808,604.1981,2989.0
2021-11-02 13:20:00,618.03,618.32,617.85,618.0,2769.0,604.0905,604.374,603.9146,604.0612,2769.0
2021-11-02 13:25:00,617.91,618.01,617.03,617.04,3228.0,603.9732,604.071,603.1131,603.1229,3228.0
2021-11-02 13:30:00,617.29,617.83,617.26,617.72,3143.0,603.3672,603.895,603.3379,603.7875,3143.0
2021-11-02 13:35:00,617.72,617.92,616.92,617.6,3924.0,603.7875,603.983,603.0056,603.6702,3924.0
2021-11-02 13:40:00,617.79,618.09,617.57,618.05,1400.0,603.8559,604.1492,603.6409,604.1101,1400.0
2021-11-02 13:45:00,618.26,618.46,617.99,618.43,1500.0,604.3153,604.5108,604.0514,604.4815,1500.0
2021-11-02 13:50:00,618.58,619.1,618.54,619.1,3946.0,604.6281,605.1364,604.589,605.1364,3946.0
2021-11-02 13:55:00,619.1,619.35,618.85,619.02,2166.0,605.1364,605.3808,604.892,605.0582,2166.0
2021-11-02 14:00:00,618.99,619.08,618.26,618.53,2405.0,605.0289,605.1169,604.3153,604.5793,2405.0
2021-11-02 14:05:00,618.33,618.33,617.66,618.01,3200.0,604.3838,604.3838,603.7289,604.071,3200.0
2021-11-02 14:10:00,618.09,618.32,617.76,617.76,1900.0,604.1492,604.374,603.8266,603.8266,1900.0
2021-11-02 14:15:00,617.7,618.06,617.35,618.06,1630.0,603.768,604.1199,603.4259,604.1199,1630.0
2021-11-02 14:20:00,617.97,618.12,617.24,617.42,4600.0,604.0319,604.1785,603.3184,603.4943,4600.0
2021-11-02 14:25:00,617.46,618.12,617.41,617.89,2913.0,603.5334,604.1785,603.4845,603.9537,2913.0
2021-11-02 14:30:00,617.78,617.78,616.5,616.5,9030.0,603.8462,603.8462,602.595,602.595,9030.0
2021-11-02 14:35:00,616.51,617.26,616.41,617.25,1842.0,602.6048,603.3379,602.5071,603.3281,1842.0
2021-11-02 14:40:00,617.36,617.5,616.98,616.98,2688.0,603.4356,603.5725,603.0642,603.0642,2688.0
2021-11-02 14:45:00,616.84,617.21,616.78,616.81,2152.0,602.9274,603.289,602.8687,602.8981,2152.0
2021-11-02 14:50:00,616.76,617.6,616.69,617.58,3180.0,602.8492,603.6702,602.7808,603.6507,3180.0
2021-11-02 14:55:00,617.38,617.8,617.38,617.61,2645.0,603.4552,603.8657,603.4552,603.68,2645.0
2021-11-02 15:00:00,617.69,617.92,617.24,617.62,3304.0,603.7582,603.983,603.3184,603.6898,3304.0
2021-11-02 15:05:00,617.62,617.98,617.62,617.97,2607.0,603.6898,604.0417,603.6898,604.0319,2607.0
2021-11-02 15:10:00,617.99,617.99,617.23,617.23,5310.0,604.0514,604.0514,603.3086,603.3086,5310.0
2021-11-02 15:15:00,617.26,617.27,616.43,616.43,3954.0,603.3379,603.3477,602.5266,602.5266,3954.0
2021-11-02 15:20:00,616.42,616.75,616.24,616.68,3194.0,602.5168,602.8394,602.3409,602.771,3194.0
2021-11-02 15:25:00,616.59,616.86,616.25,616.85,6781.0,602.683,602.9469,602.3507,602.9372,6781.0
2021-11-02 15:30:00,616.9,616.96,616.24,616.39,7073.0,602.986,603.0447,602.3409,602.4875,7073.0
2021-11-02 15:35:00,616.49,617.4,616.48,617.39,6162.0,602.5853,603.4747,602.5755,603.465,6162.0
2021-11-02 15:40:00,617.31,618.8,617.22,618.71,9405.0,603.3868,604.8432,603.2988,604.7552,9405.0
2021-11-02 15:45:00,618.66,619.17,618.52,619.16,10687.0,604.7063,605.2048,604.5695,605.195,10687.0
2021-11-02 15:50:00,619.27,619.27,618.07,618.07,12418.0,605.3026,605.3026,604.1296,604.1296,12418.0
2021-11-02 15:55:00,617.91,618.58,617.82,618.48,26621.0,603.9732,604.6281,603.8853,604.5304,26621.0
2021-11-03 09:30:00,619.91,620.99,614.99,615.36,12990.0,605.9281,606.9838,601.1191,601.4808,12990.0
2021-11-03 09:35:00,614.52,615.04,612.19,613.63,7957.0,600.6597,601.168,598.3823,599.7898,7957.0
2021-11-03 09:40:00,613.54,614.41,612.78,613.95,4608.0,599.7018,600.5522,598.9589,600.1026,4608.0
2021-11-03 09:45:00,613.87,614.48,612.65,613.88,3778.0,600.0244,600.6206,598.8319,600.0341,3778.0
2021-11-03 09:50:00,613.45,613.45,612.48,613.2,4126.0,599.6138,599.6138,598.6657,599.3695,4126.0
2021-11-03 09:55:00,613.12,613.12,611.99,612.0,4288.0,599.2913,599.2913,598.1868,598.1965,4288.0
2021-11-03 10:00:00,612.04,612.04,609.4,609.47,3929.0,598.2356,598.2356,595.6552,595.7236,3929.0
2021-11-03 10:05:00,609.51,610.55,609.26,610.45,5100.0,595.7627,596.7792,595.5183,596.6815,5100.0
2021-11-03 10:10:00,610.44,611.35,609.99,611.33,4701.0,596.6717,597.5612,596.2319,597.5417,4701.0
2021-11-03 10:15:00,611.1,611.54,610.85,611.28,2300.0,597.3168,597.7469,597.0725,597.4928,2300.0
2021-11-03 10:20:00,611.76,612.79,611.66,612.08,4380.0,597.962,598.9687,597.8642,598.2747,4380.0
2021-11-03 10:25:00,611.66,612.66,611.66,612.39,3429.0,597.8642,598.8417,597.8642,598.5777,3429.0
2021-11-03 10:30:00,612.45,613.45,612.1,612.1,5111.0,598.6364,599.6138,598.2943,598.2943,5111.0
2021-11-03 10:35:00,612.07,613.15,611.99,613.14,3480.0,598.265,599.3206,598.1868,599.3108,3480.0
2021-11-03 10:40:00,613.15,613.16,612.56,612.75,2940.0,599.3206,599.3304,598.7439,598.9296,2940.0
2021-11-03 10:45:00,613.0,613.2,612.61,612.62,2631.0,599.174,599.3695,598.7928,598.8026,2631.0
2021-11-03 10:50:00,612.25,612.58,611.89,612.58,2182.0,598.4409,598.7635,598.089,598.7635,2182.0
2021-11-03 10:55:00,612.56,614.04,612.2,614.04,6519.0,598.7439,600.1905,598.392,600.1905,6519.0
2021-11-03 11:00:00,614.07,614.45,613.18,613.58,3100.0,600.2199,600.5913,599.3499,599.7409,3100.0
2021-11-03 11:05:00,613.37,613.75,613.22,613.38,1388.0,599.5356,599.9071,599.389,599.5454,1388.0
2021-11-03 11:10:00,613.39,614.01,613.29,613.51,4100.0,599.5552,600.1612,599.4574,599.6725,4100.0
2021-11-03 11:15:00,613.47,613.95,613.47,613.95,746.0,599.6334,600.1026,599.6334,600.1026,746.0
2021-11-03 11:20:00,613.77,613.85,613.32,613.33,2856.0,599.9266,600.0048,599.4868,599.4965,2856.0
2021-11-03 11:25:00,613.52,614.43,613.52,614.27,3854.0,599.6823,600.5717,599.6823,600.4153,3854.0
2021-11-03 11:30:00,614.38,614.38,613.28,613.54,2157.0,600.5229,600.5229,599.4477,599.7018,2157.0
2021-11-03 11:35:00,613.7,614.37,613.66,614.17,3210.0,599.8582,600.5131,599.8191,600.3176,3210.0
2021-11-03 11:40:00,614.24,615.21,614.24,614.93,3300.0,600.386,601.3341,600.386,601.0605,3300.0
2021-11-03 11:45:00,615.32,615.64,615.31,615.64,3000.0,601.4417,601.7544,601.4319,601.7544,3000.0
2021-11-03 11:50:00,615.87,616.28,615.62,616.27,1697.0,601.9793,602.38,601.7349,602.3702,1697.0
2021-11-03 11:55:00,616.29,616.66,615.81,616.29,1911.0,602.3898,602.7514,601.9206,602.3898,1911.0
2021-11-03 12:00:00,616.24,616.63,616.15,616.15,2948.0,602.3409,602.7221,602.2529,602.2529,2948.0
2021-11-03 12:05:00,616.27,616.27,616.12,616.19,700.0,602.3702,602.3702,602.2236,602.292,700.0
2021-11-03 12:10:00,616.2,616.66,615.77,616.6,8054.0,602.3018,602.7514,601.8815,602.6928,8054.0
2021-11-03 12:15:00,616.61,616.99,616.28,616.9,4209.0,602.7026,603.074,602.38,602.986,4209.0
2021-11-03 12:20:00,616.72,616.88,616.58,616.8,1400.0,602.8101,602.9665,602.6732,602.8883,1400.0
2021-11-03 12:25:00,616.77,616.98,616.67,616.82,1714.0,602.859,603.0642,602.7612,602.9078,1714.0
2021-11-03 12:30:00,616.59,617.03,616.14,616.14,1500.0,602.683,603.1131,602.2432,602.2432,1500.0
2021-11-03 12:35:00,616.15,616.29,615.85,616.23,2303.0,602.2529,602.3898,601.9597,602.3311,2303.0
2021-11-03 12:40:00,616.38,616.6,616.2,616.36,1700.0,602.4778,602.6928,602.3018,602.4582,1700.0
2021-11-03 12:45:00,616.56,616.77,616.39,616.71,3043.0,602.6537,602.859,602.4875,602.8003,3043.0
2021-11-03 12:50:00,616.89,617.16,616.7,617.03,2158.0,602.9762,603.2402,602.7905,603.1131,2158.0
2021-11-03 12:55:00,616.99,617.07,616.78,617.04,1400.0,603.074,603.1522,602.8687,603.1229,1400.0
2021-11-03 13:00:00,617.04,617.17,616.84,617.01,2221.0,603.1229,603.2499,602.9274,603.0935,2221.0
2021-11-03 13:05:00,616.98,617.07,616.85,616.85,3171.0,603.0642,603.1522,602.9372,602.9372,3171.0
2021-11-03 13:10:00,616.82,617.16,616.73,617.07,2455.0,602.9078,603.2402,602.8199,603.1522,2455.0
2021-11-03 13:15:00,617.1,617.1,616.77,616.84,1700.0,603.1815,603.1815,602.859,602.9274,1700.0
2021-11-03 13:20:00,616.92,616.92,616.43,616.45,2439.0,603.0056,603.0056,602.5266,602.5462,2439.0
2021-11-03 13:25:00,616.6,616.61,616.38,616.38,1700.0,602.6928,602.7026,602.4778,602.4778,1700.0
2021-11-03 13:30:00,616.31,616.88,616.31,616.62,6586.0,602.4093,602.9665,602.4093,602.7123,6586.0
2021-11-03 13:35:00,616.73,616.74,616.22,616.23,2218.0,602.8199,602.8296,602.3214,602.3311,2218.0
2021-11-03 13:40:00,616.11,616.19,615.8,615.8,800.0,602.2138,602.292,601.9108,601.9108,800.0
2021-11-03 13:45:00,615.73,615.73,615.16,615.29,4794.0,601.8424,601.8424,601.2853,601.4123,4794.0
2021-11-03 13:50:00,615.4,615.53,615.23,615.53,1385.0,601.5199,601.6469,601.3537,601.6469,1385.0
2021-11-03 13:55:00,615.37,615.88,615.34,615.44,3680.0,601.4905,601.989,601.4612,601.559,3680.0
2021-11-03 14:00:00,615.41,618.29,615.4,617.69,6871.0,601.5296,604.3447,601.5199,603.7582,6871.0
2021-11-03 14:05:00,617.51,617.75,615.31,615.4,5300.0,603.5823,603.8169,601.4319,601.5199,5300.0
2021-11-03 14:10:00,615.85,616.29,615.13,615.65,8302.0,601.9597,602.3898,601.2559,601.7642,8302.0
2021-11-03 14:15:00,615.81,616.3,615.43,616.26,2400.0,601.9206,602.3996,601.5492,602.3605,2400.0
2021-11-03 14:20:00,616.31,617.05,616.19,616.96,4222.0,602.4093,603.1326,602.292,603.0447,4222.0
2021-11-03 14:25:00,616.98,617.07,616.64,616.85,5656.0,603.0642,603.1522,602.7319,602.9372,5656.0
2021-11-03 14:30:00,616.92,617.5,616.1,616.98,3581.0,603.0056,603.5725,602.2041,603.0642,3581.0
2021-11-03 14:35:00,616.98,617.59,616.47,617.19,4632.0,603.0642,603.6605,602.5657,603.2695,4632.0
2021-11-03 14:40:00,617.38,618.06,616.83,617.98,4176.0,603.4552,604.1199,602.9176,604.0417,4176.0
2021-11-03 14:45:00,618.25,619.89,618.21,619.89,7382.0,604.3056,605.9086,604.2665,605.9086,7382.0
2021-11-03 14:50:00,619.74,621.18,619.72,621.08,9095.0,605.762,607.1695,605.7424,607.0717,9095.0
2021-11-03 14:55:00,621.01,621.17,620.04,620.05,6207.0,607.0033,607.1597,606.0552,606.065,6207.0
2021-11-03 15:00:00,620.27,620.83,619.89,620.36,5814.0,606.28,606.8274,605.9086,606.368,5814.0
2021-11-03 15:05:00,620.44,620.83,620.3,620.77,2625.0,606.4462,606.8274,606.3093,606.7687,2625.0
2021-11-03 15:10:00,620.66,621.15,620.43,620.82,13740.0,606.6612,607.1402,606.4364,606.8176,13740.0
2021-11-03 15:15:00,620.76,621.9,620.7,621.61,11827.0,606.759,607.8732,606.7003,607.5898,11827.0
2021-11-03 15:20:00,621.74,622.65,621.62,622.33,12183.0,607.7169,608.6063,607.5996,608.2936,12183.0
2021-11-03 15:25:00,622.38,622.66,621.9,622.14,7494.0,608.3424,608.6161,607.8732,608.1078,7494.0
2021-11-03 15:30:00,622.13,622.57,621.93,622.24,6100.0,608.0981,608.5281,607.9026,608.2056,6100.0
2021-11-03 15:35:00,622.32,622.65,622.05,622.6,7251.0,608.2838,608.6063,608.0199,608.5575,7251.0
2021-11-03 15:40:00,622.7,623.63,622.65,623.56,13023.0,608.6552,609.5642,608.6063,609.4958,13023.0
2021-11-03 15:45:00,623.56,624.72,623.46,624.58,15105.0,609.4958,610.6296,609.3981,610.4928,15105.0
2021-11-03 15:50:00,624.82,625.66,624.27,624.7,27347.0,610.7274,611.5484,610.1898,610.6101,27347.0
2021-11-03 15:55:00,624.55,624.59,622.71,622.72,54570.0,610.4635,610.5026,608.665,608.6748,54570.0
2021-11-04 09:30:00,621.28,624.24,620.31,622.84,17229.0,607.2672,610.1605,606.3191,608.792,17229.0
2021-11-04 09:35:00,622.83,623.34,621.5,623.17,2688.0,608.7823,609.2808,607.4823,609.1146,2688.0
2021-11-04 09:40:00,623.39,625.96,623.39,625.28,6678.0,609.3296,611.8417,609.3296,611.177,6678.0
2021-11-04 09:45:00,625.29,627.5,624.95,627.02,7647.0,611.1868,613.3469,610.8545,612.8778,7647.0
2021-11-04 09:50:00,627.14,628.9,627.05,628.9,3700.0,612.9951,614.7154,612.9071,614.7154,3700.0
2021-11-04 09:55:00,629.04,629.19,628.73,628.89,2890.0,614.8522,614.9988,614.5492,614.7056,2890.0
2021-11-04 10:00:00,628.58,629.29,628.11,628.69,7229.0,614.4026,615.0966,613.9432,614.5101,7229.0
2021-11-04 10:05:00,628.18,628.19,626.69,626.71,2058.0,614.0116,614.0214,612.5552,612.5748,2058.0
2021-11-04 10:10:00,627.09,628.54,626.97,628.54,3730.0,612.9462,614.3635,612.8289,614.3635,3730.0
2021-11-04 10:15:00,628.33,629.6,628.33,629.6,3568.0,614.1582,615.3996,614.1582,615.3996,3568.0
2021-11-04 10:20:00,629.36,630.47,629.3,630.13,7456.0,615.165,616.25,615.1063,615.9176,7456.0
2021-11-04 10:25:00,630.16,630.58,629.59,630.46,4536.0,615.9469,616.3575,615.3898,616.2402,4536.0
2021-11-04 10:30:00,630.37,631.18,630.21,630.95,6483.0,616.1522,616.9439,615.9958,616.7191,6483.0
2021-11-04 10:35:00,631.2,631.2,630.1,630.24,5307.0,616.9635,616.9635,615.8883,616.0251,5307.0
2021-11-04 10:40:00,630.1,631.1,630.1,630.94,13072.0,615.8883,616.8657,615.8883,616.7094,13072.0
2021-11-04 10:45:00,630.93,631.47,630.35,631.25,3643.0,616.6996,617.2274,616.1327,617.0124,3643.0
2021-11-04 10:50:00,631.49,631.56,630.34,630.56,1900.0,617.247,617.3154,616.1229,616.3379,1900.0
2021-11-04 10:55:00,630.24,630.5,628.56,628.56,2600.0,616.0251,616.2793,614.383,614.383,2600.0
2021-11-04 11:00:00,628.57,628.6,627.89,628.33,3548.0,614.3928,614.4221,613.7281,614.1582,3548.0
2021-11-04 11:05:00,628.82,629.19,628.51,628.56,3698.0,614.6372,614.9988,614.3342,614.383,3698.0
2021-11-04 11:10:00,628.71,630.14,628.71,629.61,3351.0,614.5297,615.9274,614.5297,615.4094,3351.0
2021-11-04 11:15:00,629.55,630.22,629.55,630.12,2000.0,615.3507,616.0056,615.3507,615.9079,2000.0
2021-11-04 11:20:00,630.13,630.13,629.57,629.72,1674.0,615.9176,615.9176,615.3703,615.5169,1674.0
2021-11-04 11:25:00,629.12,629.25,628.19,628.2,4099.0,614.9304,615.0575,614.0214,614.0312,4099.0
2021-11-04 11:30:00,628.19,629.43,628.19,629.11,4613.0,614.0214,615.2334,614.0214,614.9206,4613.0
2021-11-04 11:35:00,629.36,629.84,629.15,629.27,4219.0,615.165,615.6342,614.9597,615.077,4219.0
2021-11-04 11:40:00,629.01,629.28,628.47,629.28,4063.0,614.8229,615.0868,614.2951,615.0868,4063.0
2021-11-04 11:45:00,629.28,629.59,628.83,629.23,3696.0,615.0868,615.3898,614.6469,615.0379,3696.0
2021-11-04 11:50:00,628.81,629.21,628.56,629.21,3802.0,614.6274,615.0184,614.383,615.0184,3802.0
2021-11-04 11:55:00,628.95,629.77,628.95,629.11,5404.0,614.7642,615.5657,614.7642,614.9206,5404.0
2021-11-04 12:00:00,629.2,629.2,628.81,628.84,4605.0,615.0086,615.0086,614.6274,614.6567,4605.0
2021-11-04 12:05:00,628.94,629.35,628.94,629.12,2952.0,614.7545,615.1552,614.7545,614.9304,2952.0
2021-11-04 12:10:00,629.2,629.28,628.7,628.95,3625.0,615.0086,615.0868,614.5199,614.7642,3625.0
2021-11-04 12:15:00,628.86,629.19,627.91,627.91,9278.0,614.6763,614.9988,613.7477,613.7477,9278.0
2021-11-04 12:20:00,628.07,628.19,627.03,627.08,4700.0,613.9041,614.0214,612.8875,612.9364,4700.0
2021-11-04 12:25:00,627.14,627.15,626.01,626.01,3944.0,612.9951,613.0048,611.8906,611.8906,3944.0
2021-11-04 12:30:00,625.94,626.03,625.25,625.34,6958.0,611.8221,611.9101,611.1477,611.2357,6958.0
2021-11-04 12:35:00,625.26,625.86,625.0,625.86,7835.0,611.1575,611.7439,610.9033,611.7439,7835.0
2021-11-04 12:40:00,625.9,626.18,625.72,625.72,2533.0,611.783,612.0567,611.6071,611.6071,2533.0
2021-11-04 12:45:00,625.85,626.09,625.51,626.09,3552.0,611.7342,611.9687,611.4018,611.9687,3552.0
2021-11-04 12:50:00,626.16,626.55,625.97,626.55,3638.0,612.0372,612.4184,611.8515,612.4184,3638.0
2021-11-04 12:55:00,626.66,627.29,626.49,626.85,2224.0,612.5259,613.1417,612.3597,612.7116,2224.0
2021-11-04 13:00:00,626.83,626.83,625.97,626.05,2974.0,612.6921,612.6921,611.8515,611.9296,2974.0
2021-11-04 13:05:00,626.17,626.85,626.05,626.85,3200.0,612.0469,612.7116,611.9296,612.7116,3200.0
2021-11-04 13:10:00,626.82,626.82,626.37,626.44,2635.0,612.6823,612.6823,612.2424,612.3109,2635.0
2021-11-04 13:15:00,626.6,626.6,626.01,626.44,2700.0,612.4672,612.4672,611.8906,612.3109,2700.0
2021-11-04 13:20:00,626.75,626.88,626.45,626.58,2779.0,612.6139,612.7409,612.3206,612.4477,2779.0
2021-11-04 13:25:00,626.65,626.97,626.64,626.85,3601.0,612.5161,612.8289,612.5063,612.7116,3601.0
2021-11-04 13:30:00,626.87,626.97,625.61,625.61,2500.0,612.7312,612.8289,611.4996,611.4996,2500.0
2021-11-04 13:35:00,625.61,626.46,625.44,626.46,3785.0,611.4996,612.3304,611.3334,612.3304,3785.0
2021-11-04 13:40:00,626.48,627.2,626.48,627.15,4035.0,612.3499,613.0537,612.3499,613.0048,4035.0
2021-11-04 13:45:00,627.24,627.7,626.73,626.83,4001.0,613.0928,613.5424,612.5943,612.6921,4001.0
2021-11-04 13:50:00,626.77,626.77,626.29,626.66,18530.0,612.6334,612.6334,612.1642,612.5259,18530.0
2021-11-04 13:55:00,626.63,627.45,626.6,626.81,29599.0,612.4966,613.2981,612.4672,612.6725,29599.0
2021-11-04 14:00:00,626.87,626.89,625.67,625.67,34105.0,612.7312,612.7507,611.5582,611.5582,34105.0
2021-11-04 14:05:00,625.64,626.37,625.62,626.07,61515.0,611.5289,612.2424,611.5093,611.9492,61515.0
2021-11-04 14:10:00,626.14,626.97,626.14,626.78,5663.0,612.0176,612.8289,612.0176,612.6432,5663.0
2021-11-04 14:15:00,627.03,627.06,626.31,627.03,3795.0,612.8875,612.9169,612.1838,612.8875,3795.0
2021-11-04 14:20:00,627.13,627.13,626.78,627.02,3900.0,612.9853,612.9853,612.6432,612.8778,3900.0
2021-11-04 14:25:00,627.0,627.15,626.78,627.02,4190.0,612.8582,613.0048,612.6432,612.8778,4190.0
2021-11-04 14:30:00,627.25,627.25,626.41,626.59,6896.0,613.1026,613.1026,612.2815,612.4575,6896.0
2021-11-04 14:35:00,626.81,626.92,626.58,626.62,10619.0,612.6725,612.78,612.4477,612.4868,10619.0
2021-11-04 14:40:00,626.62,626.62,626.0,626.33,2200.0,612.4868,612.4868,611.8808,612.2033,2200.0
2021-11-04 14:45:00,626.33,626.58,626.3,626.39,2600.0,612.2033,612.4477,612.174,612.262,2600.0
2021-11-04 14:50:00,626.38,626.58,626.18,626.29,3763.0,612.2522,612.4477,612.0567,612.1642,3763.0
2021-11-04 14:55:00,626.45,626.73,626.28,626.51,2802.0,612.3206,612.5943,612.1545,612.3793,2802.0
2021-11-04 15:00:00,626.33,626.33,625.91,626.26,9611.0,612.2033,612.2033,611.7928,612.1349,9611.0
2021-11-04 15:05:00,626.3,626.56,625.67,625.67,7314.0,612.174,612.4281,611.5582,611.5582,7314.0
2021-11-04 15:10:00,625.84,626.1,625.8,626.06,6768.0,611.7244,611.9785,611.6853,611.9394,6768.0
2021-11-04 15:15:00,625.96,625.98,625.15,625.79,4694.0,611.8417,611.8612,611.0499,611.6755,4694.0
2021-11-04 15:20:00,625.87,626.0,625.43,625.66,4766.0,611.7537,611.8808,611.3236,611.5484,4766.0
2021-11-04 15:25:00,625.78,626.25,625.77,625.81,5098.0,611.6657,612.1251,611.656,611.6951,5098.0
2021-11-04 15:30:00,625.97,626.12,625.49,625.5,6198.0,611.8515,611.9981,611.3823,611.3921,6198.0
2021-11-04 15:35:00,625.63,626.0,625.29,625.71,5552.0,611.5191,611.8808,611.1868,611.5973,5552.0
2021-11-04 15:40:00,625.66,625.66,624.34,624.85,11056.0,611.5484,611.5484,610.2582,610.7567,11056.0
2021-11-04 15:45:00,625.02,626.0,625.02,625.55,11934.0,610.9229,611.8808,610.9229,611.4409,11934.0
2021-11-04 15:50:00,625.9,626.49,624.83,624.88,41110.0,611.783,612.3597,610.7372,610.786,41110.0
2021-11-04 15:55:00,624.87,625.95,624.28,625.93,42245.0,610.7763,611.8319,610.1996,611.8124,42245.0
2021-11-05 09:30:00,628.19,629.0,626.24,626.54,19320.0,614.0214,614.8131,612.1154,612.4086,19320.0
2021-11-05 09:35:00,627.27,629.31,626.83,626.83,5028.0,613.1221,615.1161,612.6921,612.6921,5028.0
2021-11-05 09:40:00,627.74,627.74,620.48,622.01,24824.0,613.5815,613.5815,606.4853,607.9808,24824.0
2021-11-05 09:45:00,622.0,622.53,616.69,617.91,19417.0,607.971,608.489,602.7808,603.9732,19417.0
2021-11-05 09:50:00,618.35,619.46,618.02,618.94,12711.0,604.4033,605.4883,604.0808,604.98,12711.0
2021-11-05 09:55:00,618.38,619.43,616.72,619.08,6188.0,604.4326,605.459,602.8101,605.1169,6188.0
2021-11-05 10:00:00,619.38,621.57,619.38,620.15,3951.0,605.4101,607.5507,605.4101,606.1627,3951.0
2021-11-05 10:05:00,620.1,620.19,618.37,618.8,4558.0,606.1138,606.2018,604.4229,604.8432,4558.0
2021-11-05 10:10:00,618.23,620.02,618.22,619.42,18473.0,604.286,606.0357,604.2763,605.4492,18473.0
2021-11-05 10:15:00,619.66,620.16,618.92,619.01,15788.0,605.6838,606.1725,604.9605,605.0484,15788.0
2021-11-05 10:20:00,619.23,619.69,619.05,619.69,8783.0,605.2635,605.7131,605.0875,605.7131,8783.0
2021-11-05 10:25:00,619.76,620.32,619.53,619.73,10011.0,605.7815,606.3289,605.5567,605.7522,10011.0
2021-11-05 10:30:00,619.74,620.07,618.77,618.93,22627.0,605.762,606.0845,604.8138,604.9702,22627.0
2021-11-05 10:35:00,618.69,619.0,618.0,618.63,4730.0,604.7357,605.0387,604.0612,604.677,4730.0
2021-11-05 10:40:00,618.6,619.0,618.31,618.66,7725.0,604.6477,605.0387,604.3642,604.7063,7725.0
2021-11-05 10:45:00,618.67,619.7,618.03,618.1,10427.0,604.7161,605.7229,604.0905,604.159,10427.0
2021-11-05 10:50:00,618.07,619.51,618.07,619.14,4563.0,604.1296,605.5372,604.1296,605.1755,4563.0
2021-11-05 10:55:00,618.95,620.05,618.94,619.85,11382.0,604.9898,606.065,604.98,605.8695,11382.0
2021-11-05 11:00:00,619.86,620.03,618.07,618.07,6129.0,605.8793,606.0454,604.1296,604.1296,6129.0
2021-11-05 11:05:00,618.26,619.7,618.26,619.6,7573.0,604.3153,605.7229,604.3153,605.6251,7573.0
2021-11-05 11:10:00,619.43,619.7,619.04,619.46,7141.0,605.459,605.7229,605.0778,605.4883,7141.0
2021-11-05 11:15:00,619.34,619.34,618.42,618.47,3554.0,605.371,605.371,604.4717,604.5206,3554.0
2021-11-05 11:20:00,618.48,618.91,618.47,618.75,1787.0,604.5304,604.9507,604.5206,604.7943,1787.0
2021-11-05 11:25:00,618.8,618.84,617.81,617.81,3108.0,604.8432,604.8823,603.8755,603.8755,3108.0
2021-11-05 11:30:00,617.84,618.8,617.84,618.78,4300.0,603.9048,604.8432,603.9048,604.8236,4300.0
2021-11-05 11:35:00,618.72,619.49,618.48,619.38,2910.0,604.765,605.5176,604.5304,605.4101,2910.0
2021-11-05 11:40:00,619.38,619.88,619.06,619.07,3300.0,605.4101,605.8988,605.0973,605.1071,3300.0
2021-11-05 11:45:00,619.02,619.69,618.88,619.4,8449.0,605.0582,605.7131,604.9214,605.4296,8449.0
2021-11-05 11:50:00,619.28,619.28,618.52,618.84,4481.0,605.3123,605.3123,604.5695,604.8823,4481.0
2021-11-05 11:55:00,618.83,618.83,618.11,618.11,4280.0,604.8725,604.8725,604.1687,604.1687,4280.0
2021-11-05 12:00:00,618.11,618.43,617.93,618.38,2621.0,604.1687,604.4815,603.9928,604.4326,2621.0
2021-11-05 12:05:00,618.22,618.27,617.86,618.2,2195.0,604.2763,604.3251,603.9244,604.2567,2195.0
2021-11-05 12:10:00,618.22,618.47,618.12,618.36,4375.0,604.2763,604.5206,604.1785,604.4131,4375.0
2021-11-05 12:15:00,618.25,618.55,618.0,618.07,7514.0,604.3056,604.5988,604.0612,604.1296,7514.0
2021-11-05 12:20:00,618.1,618.2,617.87,617.91,2559.0,604.159,604.2567,603.9341,603.9732,2559.0
2021-11-05 12:25:00,618.07,618.47,618.03,618.38,2550.0,604.1296,604.5206,604.0905,604.4326,2550.0
2021-11-05 12:30:00,618.35,618.49,617.81,618.25,3100.0,604.4033,604.5402,603.8755,604.3056,3100.0
2021-11-05 12:35:00,618.33,618.5,617.13,617.56,3800.0,604.3838,604.5499,603.2108,603.6311,3800.0
2021-11-05 12:40:00,617.53,617.75,616.85,616.85,2282.0,603.6018,603.8169,602.9372,602.9372,2282.0
2021-11-05 12:45:00,616.81,616.98,616.61,616.61,2500.0,602.8981,603.0642,602.7026,602.7026,2500.0
2021-11-05 12:50:00,616.55,616.86,615.73,616.8,7198.0,602.6439,602.9469,601.8424,602.8883,7198.0
2021-11-05 12:55:00,616.64,616.64,615.36,615.47,2700.0,602.7319,602.7319,601.4808,601.5883,2700.0
2021-11-05 13:00:00,615.29,615.68,614.89,615.49,4686.0,601.4123,601.7935,601.0214,601.6078,4686.0
2021-11-05 13:05:00,615.49,616.27,615.43,615.43,3471.0,601.6078,602.3702,601.5492,601.5492,3471.0
2021-11-05 13:10:00,615.65,615.73,614.93,615.29,4249.0,601.7642,601.8424,601.0605,601.4123,4249.0
2021-11-05 13:15:00,615.43,615.43,614.49,614.84,6840.0,601.5492,601.5492,600.6304,600.9725,6840.0
2021-11-05 13:20:00,614.82,614.82,613.77,613.77,5215.0,600.9529,600.9529,599.9266,599.9266,5215.0
2021-11-05 13:25:00,613.34,613.71,612.83,612.83,2973.0,599.5063,599.868,599.0078,599.0078,2973.0
2021-11-05 13:30:00,612.89,614.3,612.79,614.28,2938.0,599.0665,600.4447,598.9687,600.4251,2938.0
2021-11-05 13:35:00,614.24,614.3,613.96,614.2,2800.0,600.386,600.4447,600.1123,600.3469,2800.0
2021-11-05 13:40:00,613.99,614.77,613.99,614.77,2654.0,600.1417,600.9041,600.1417,600.9041,2654.0
2021-11-05 13:45:00,614.5,615.31,614.22,615.16,4132.0,600.6402,601.4319,600.3665,601.2853,4132.0
2021-11-05 13:50:00,615.22,615.69,615.09,615.61,3551.0,601.3439,601.8033,601.2168,601.7251,3551.0
2021-11-05 13:55:00,615.56,615.8,614.95,615.8,3690.0,601.6762,601.9108,601.08,601.9108,3690.0
2021-11-05 14:00:00,615.41,616.31,615.37,616.31,3973.0,601.5296,602.4093,601.4905,602.4093,3973.0
2021-11-05 14:05:00,616.31,616.43,615.85,615.85,3639.0,602.4093,602.5266,601.9597,601.9597,3639.0
2021-11-05 14:10:00,615.84,616.59,615.71,616.59,2615.0,601.9499,602.683,601.8229,602.683,2615.0
2021-11-05 14:15:00,616.5,616.83,616.5,616.77,2900.0,602.595,602.9176,602.595,602.859,2900.0
2021-11-05 14:20:00,616.93,616.94,616.01,616.01,2212.0,603.0153,603.0251,602.1161,602.1161,2212.0
2021-11-05 14:25:00,616.0,616.85,615.85,616.6,4922.0,602.1063,602.9372,601.9597,602.6928,4922.0
2021-11-05 14:30:00,616.73,616.86,616.38,616.75,1401.0,602.8199,602.9469,602.4778,602.8394,1401.0
2021-11-05 14:35:00,616.59,617.01,616.42,616.63,2598.0,602.683,603.0935,602.5168,602.7221,2598.0
2021-11-05 14:40:00,616.8,616.94,616.59,616.94,3200.0,602.8883,603.0251,602.683,603.0251,3200.0
2021-11-05 14:45:00,616.98,617.28,616.7,617.05,4228.0,603.0642,603.3575,602.7905,603.1326,4228.0
2021-11-05 14:50:00,616.94,617.55,616.94,617.46,3805.0,603.0251,603.6214,603.0251,603.5334,3805.0
2021-11-05 14:55:00,617.73,617.73,616.71,617.08,10100.0,603.7973,603.7973,602.8003,603.162,10100.0
2021-11-05 15:00:00,617.21,617.21,615.58,615.82,5311.0,603.289,603.289,601.6958,601.9304,5311.0
2021-11-05 15:05:00,615.67,616.5,615.6,616.22,5674.0,601.7838,602.595,601.7153,602.3214,5674.0
2021-11-05 15:10:00,616.23,616.73,616.11,616.6,5137.0,602.3311,602.8199,602.2138,602.6928,5137.0
2021-11-05 15:15:00,616.6,616.87,616.49,616.73,6839.0,602.6928,602.9567,602.5853,602.8199,6839.0
2021-11-05 15:20:00,616.61,616.8,616.4,616.53,4970.0,602.7026,602.8883,602.4973,602.6244,4970.0
2021-11-05 15:25:00,616.43,616.56,616.14,616.46,7925.0,602.5266,602.6537,602.2432,602.5559,7925.0
2021-11-05 15:30:00,616.35,617.65,616.27,617.49,8477.0,602.4484,603.7191,602.3702,603.5627,8477.0
2021-11-05 15:35:00,617.5,617.79,617.23,617.25,14855.0,603.5725,603.8559,603.3086,603.3281,14855.0
2021-11-05 15:40:00,617.27,617.45,616.84,617.34,15065.0,603.3477,603.5236,602.9274,603.4161,15065.0
2021-11-05 15:45:00,617.32,617.45,617.0,617.45,16481.0,603.3966,603.5236,603.0838,603.5236,16481.0
2021-11-05 15:50:00,617.45,617.45,614.18,614.44,39435.0,603.5236,603.5236,600.3274,600.5815,39435.0
2021-11-05 15:55:00,614.1,615.35,613.78,614.99,89725.0,600.2492,601.471,599.9364,601.1191,89725.0
2021-11-08 09:30:00,618.66,620.1,614.01,615.84,23843.0,604.7063,606.1138,600.1612,601.9499,23843.0
2021-11-08 09:35:00,615.46,615.99,612.21,612.25,6655.0,601.5785,602.0965,598.4018,598.4409,6655.0
2021-11-08 09:40:00,612.55,612.56,610.0,610.0,8143.0,598.7341,598.7439,596.2417,596.2417,8143.0
2021-11-08 09:45:00,609.63,610.08,608.21,608.51,7767.0,595.88,596.3198,594.492,594.7853,7767.0
2021-11-08 09:50:00,609.03,611.15,609.03,610.77,6750.0,595.2935,597.3657,595.2935,596.9943,6750.0
2021-11-08 09:55:00,610.59,612.29,610.43,611.83,5996.0,596.8183,598.48,596.662,598.0304,5996.0
2021-11-08 10:00:00,611.88,613.25,611.47,613.25,6910.0,598.0792,599.4183,597.6785,599.4183,6910.0
2021-11-08 10:05:00,612.94,614.75,612.59,613.09,7255.0,599.1153,600.8845,598.7732,599.262,7255.0
2021-11-08 10:10:00,613.57,614.87,613.54,614.19,16710.0,599.7311,601.0018,599.7018,600.3371,16710.0
2021-11-08 10:15:00,614.01,614.6,613.71,614.6,3854.0,600.1612,600.7379,599.868,600.7379,3854.0
2021-11-08 10:20:00,614.56,614.95,613.3,613.85,5410.0,600.6988,601.08,599.4672,600.0048,5410.0
2021-11-08 10:25:00,613.51,614.59,613.27,614.31,6461.0,599.6725,600.7281,599.4379,600.4544,6461.0
2021-11-08 10:30:00,614.16,615.8,614.16,614.99,8103.0,600.3078,601.9108,600.3078,601.1191,8103.0
2021-11-08 10:35:00,615.07,615.93,614.95,615.47,9339.0,601.1973,602.0379,601.08,601.5883,9339.0
2021-11-08 10:40:00,615.54,615.55,613.75,614.42,4214.0,601.6567,601.6665,599.9071,600.562,4214.0
2021-11-08 10:45:00,614.9,616.13,614.9,615.89,7743.0,601.0311,602.2334,601.0311,601.9988,7743.0
2021-11-08 10:50:00,615.83,615.83,614.99,615.51,1500.0,601.9402,601.9402,601.1191,601.6274,1500.0
2021-11-08 10:55:00,615.66,616.25,615.2,615.68,6132.0,601.774,602.3507,601.3244,601.7935,6132.0
2021-11-08 11:00:00,615.59,616.5,615.41,616.14,8960.0,601.7056,602.595,601.5296,602.2432,8960.0
2021-11-08 11:05:00,616.01,616.5,615.64,616.27,5796.0,602.1161,602.595,601.7544,602.3702,5796.0
2021-11-08 11:10:00,616.5,616.55,615.15,615.15,5520.0,602.595,602.6439,601.2755,601.2755,5520.0
2021-11-08 11:15:00,615.06,616.0,615.04,615.88,13879.0,601.1875,602.1063,601.168,601.989,13879.0
2021-11-08 11:20:00,615.91,616.74,615.55,616.28,12117.0,602.0184,602.8296,601.6665,602.38,12117.0
2021-11-08 11:25:00,616.27,616.46,615.6,615.61,5712.0,602.3702,602.5559,601.7153,601.7251,5712.0
2021-11-08 11:30:00,615.52,615.8,615.4,615.47,8410.0,601.6371,601.9108,601.5199,601.5883,8410.0
2021-11-08 11:35:00,615.62,615.95,615.37,615.62,6803.0,601.7349,602.0575,601.4905,601.7349,6803.0
2021-11-08 11:40:00,615.34,615.48,614.59,615.03,3449.0,601.4612,601.5981,600.7281,601.1582,3449.0
2021-11-08 11:45:00,614.84,615.34,614.84,615.11,5001.0,600.9725,601.4612,600.9725,601.2364,5001.0
2021-11-08 11:50:00,615.12,615.27,614.82,614.93,6944.0,601.2462,601.3928,600.9529,601.0605,6944.0
2021-11-08 11:55:00,614.88,615.17,614.53,615.17,6246.0,601.0116,601.295,600.6695,601.295,6246.0
2021-11-08 12:00:00,615.2,615.32,614.7,614.84,2602.0,601.3244,601.4417,600.8356,600.9725,2602.0
2021-11-08 12:05:00,614.97,615.29,614.83,615.11,3445.0,601.0996,601.4123,600.9627,601.2364,3445.0
2021-11-08 12:10:00,615.39,615.58,615.16,615.53,65077.0,601.5101,601.6958,601.2853,601.6469,65077.0
2021-11-08 12:15:00,615.44,616.15,615.14,616.15,5199.0,601.559,602.2529,601.2657,602.2529,5199.0
2021-11-08 12:20:00,616.14,616.49,615.92,616.05,4383.0,602.2432,602.5853,602.0281,602.1552,4383.0
2021-11-08 12:25:00,616.16,616.62,615.95,616.2,8424.0,602.2627,602.7123,602.0575,602.3018,8424.0
2021-11-08 12:30:00,616.35,616.47,615.83,616.36,4059.0,602.4484,602.5657,601.9402,602.4582,4059.0
2021-11-08 12:35:00,616.35,616.62,616.12,616.37,7572.0,602.4484,602.7123,602.2236,602.468,7572.0
2021-11-08 12:40:00,616.4,616.71,616.24,616.26,7609.0,602.4973,602.8003,602.3409,602.3605,7609.0
2021-11-08 12:45:00,616.35,616.35,615.5,615.5,3525.0,602.4484,602.4484,601.6176,601.6176,3525.0
2021-11-08 12:50:00,615.31,615.67,614.76,615.67,6410.0,601.4319,601.7838,600.8943,601.7838,6410.0
2021-11-08 12:55:00,615.56,616.2,615.24,616.15,2520.0,601.6762,602.3018,601.3635,602.2529,2520.0
2021-11-08 13:00:00,616.18,616.18,615.56,616.08,3072.0,602.2823,602.2823,601.6762,602.1845,3072.0
2021-11-08 13:05:00,616.05,616.18,615.93,616.01,3600.0,602.1552,602.2823,602.0379,602.1161,3600.0
2021-11-08 13:10:00,616.18,616.75,616.18,616.61,8682.0,602.2823,602.8394,602.2823,602.7026,8682.0
2021-11-08 13:15:00,616.41,616.67,615.65,615.85,4260.0,602.5071,602.7612,601.7642,601.9597,4260.0
2021-11-08 13:20:00,615.96,616.25,615.74,616.04,5418.0,602.0672,602.3507,601.8522,602.1454,5418.0
2021-11-08 13:25:00,615.77,615.93,615.24,615.49,1810.0,601.8815,602.0379,601.3635,601.6078,1810.0
2021-11-08 13:30:00,615.73,615.78,615.3,615.48,3148.0,601.8424,601.8913,601.4221,601.5981,3148.0
2021-11-08 13:35:00,615.4,615.73,615.34,615.46,3117.0,601.5199,601.8424,601.4612,601.5785,3117.0
2021-11-08 13:40:00,615.44,615.64,614.91,615.38,5054.0,601.559,601.7544,601.0409,601.5003,5054.0
2021-11-08 13:45:00,615.53,615.61,615.22,615.35,3692.0,601.6469,601.7251,601.3439,601.471,3692.0
2021-11-08 13:50:00,615.46,615.89,615.46,615.77,4746.0,601.5785,601.9988,601.5785,601.8815,4746.0
2021-11-08 13:55:00,615.73,616.03,615.6,615.61,3496.0,601.8424,602.1356,601.7153,601.7251,3496.0
2021-11-08 14:00:00,615.56,615.74,615.48,615.56,3229.0,601.6762,601.8522,601.5981,601.6762,3229.0
2021-11-08 14:05:00,615.52,615.61,615.22,615.61,4243.0,601.6371,601.7251,601.3439,601.7251,4243.0
2021-11-08 14:10:00,615.46,615.49,614.74,615.22,3585.0,601.5785,601.6078,600.8747,601.3439,3585.0
2021-11-08 14:15:00,615.31,616.16,615.03,615.39,4409.0,601.4319,602.2627,601.1582,601.5101,4409.0
2021-11-08 14:20:00,615.36,615.53,615.16,615.53,4026.0,601.4808,601.6469,601.2853,601.6469,4026.0
2021-11-08 14:25:00,615.39,615.54,615.21,615.42,3373.0,601.5101,601.6567,601.3341,601.5394,3373.0
2021-11-08 14:30:00,615.35,616.04,615.34,616.01,4600.0,601.471,602.1454,601.4612,602.1161,4600.0
2021-11-08 14:35:00,616.05,616.38,615.78,616.35,3469.0,602.1552,602.4778,601.8913,602.4484,3469.0
2021-11-08 14:40:00,616.28,616.5,616.22,616.23,5732.0,602.38,602.595,602.3214,602.3311,5732.0
2021-11-08 14:45:00,616.23,616.39,616.09,616.35,4874.0,602.3311,602.4875,602.1943,602.4484,4874.0
2021-11-08 14:50:00,616.43,616.5,616.25,616.25,5682.0,602.5266,602.595,602.3507,602.3507,5682.0
2021-11-08 14:55:00,616.33,616.6,616.3,616.48,4854.0,602.4289,602.6928,602.3996,602.5755,4854.0
2021-11-08 15:00:00,616.43,616.59,616.35,616.55,9178.0,602.5266,602.683,602.4484,602.6439,9178.0
2021-11-08 15:05:00,616.51,616.59,616.13,616.32,9918.0,602.6048,602.683,602.2334,602.4191,9918.0
2021-11-08 15:10:00,616.35,616.46,616.15,616.42,8998.0,602.4484,602.5559,602.2529,602.5168,8998.0
2021-11-08 15:15:00,616.41,616.5,615.81,616.08,4565.0,602.5071,602.595,601.9206,602.1845,4565.0
2021-11-08 15:20:00,616.07,616.26,615.84,616.15,4400.0,602.1747,602.3605,601.9499,602.2529,4400.0
2021-11-08 15:25:00,616.13,616.14,615.54,615.81,5274.0,602.2334,602.2432,601.6567,601.9206,5274.0
2021-11-08 15:30:00,615.81,616.16,615.66,615.81,5936.0,601.9206,602.2627,601.774,601.9206,5936.0
2021-11-08 15:35:00,615.89,615.9,615.35,615.42,7647.0,601.9988,602.0086,601.471,601.5394,7647.0
2021-11-08 15:40:00,615.39,615.39,614.54,614.74,17101.0,601.5101,601.5101,600.6793,600.8747,17101.0
2021-11-08 15:45:00,614.6,614.69,614.1,614.19,12700.0,600.7379,600.8259,600.2492,600.3371,12700.0
2021-11-08 15:50:00,614.25,615.85,614.18,615.13,17788.0,600.3958,601.9597,600.3274,601.2559,17788.0
2021-11-08 15:55:00,615.32,615.44,615.08,615.38,22882.0,601.4417,601.559,601.2071,601.5003,22882.0
2021-11-09 09:30:00,615.95,615.95,611.91,615.22,28057.0,602.0575,602.0575,598.1086,601.3439,28057.0
2021-11-09 09:35:00,614.56,615.92,614.28,615.14,4314.0,600.6988,602.0281,600.4251,601.2657,4314.0
2021-11-09 09:40:00,615.96,616.58,614.7,616.5,7122.0,602.0672,602.6732,600.8356,602.595,7122.0
2021-11-09 09:45:00,616.53,618.13,615.85,615.85,3356.0,602.6244,604.1883,601.9597,601.9597,3356.0
2021-11-09 09:50:00,616.4,617.4,616.34,616.91,5456.0,602.4973,603.4747,602.4387,602.9958,5456.0
2021-11-09 09:55:00,616.59,617.12,615.03,615.78,9940.0,602.683,603.2011,601.1582,601.8913,9940.0
2021-11-09 10:00:00,616.05,616.33,615.05,615.49,6221.0,602.1552,602.4289,601.1777,601.6078,6221.0
2021-11-09 10:05:00,615.52,616.4,614.27,614.45,4880.0,601.6371,602.4973,600.4153,600.5913,4880.0
2021-11-09 10:10:00,613.95,616.45,613.94,616.2,4389.0,600.1026,602.5462,600.0928,602.3018,4389.0
2021-11-09 10:15:00,615.89,616.5,615.19,615.69,5044.0,601.9988,602.595,601.3146,601.8033,5044.0
2021-11-09 10:20:00,615.37,615.46,614.03,615.0,3980.0,601.4905,601.5785,600.1808,601.1289,3980.0
2021-11-09 10:25:00,614.82,615.37,614.08,614.09,3926.0,600.9529,601.4905,600.2296,600.2394,3926.0
2021-11-09 10:30:00,614.15,616.05,614.1,615.67,5916.0,600.298,602.1552,600.2492,601.7838,5916.0
2021-11-09 10:35:00,615.68,615.9,615.22,615.42,5052.0,601.7935,602.0086,601.3439,601.5394,5052.0
2021-11-09 10:40:00,615.39,615.78,615.01,615.01,12022.0,601.5101,601.8913,601.1387,601.1387,12022.0
2021-11-09 10:45:00,614.8,615.03,613.58,614.83,38738.0,600.9334,601.1582,599.7409,600.9627,38738.0
2021-11-09 10:50:00,614.66,615.1,614.37,614.79,5200.0,600.7965,601.2266,600.5131,600.9236,5200.0
2021-11-09 10:55:00,614.51,614.54,613.37,614.26,2715.0,600.6499,600.6793,599.5356,600.4056,2715.0
2021-11-09 11:00:00,614.51,615.09,614.2,614.75,19681.0,600.6499,601.2168,600.3469,600.8845,19681.0
2021-11-09 11:05:00,614.69,615.0,614.34,614.73,5693.0,600.8259,601.1289,600.4838,600.865,5693.0
2021-11-09 11:10:00,614.59,614.59,612.31,612.43,29874.0,600.7281,600.7281,598.4995,598.6168,29874.0
2021-11-09 11:15:00,612.35,614.32,611.22,614.32,35183.0,598.5386,600.4642,597.4341,600.4642,35183.0
2021-11-09 11:20:00,614.59,615.09,614.02,614.45,4584.0,600.7281,601.2168,600.171,600.5913,4584.0
2021-11-09 11:25:00,614.48,615.15,612.13,613.82,41582.0,600.6206,601.2755,598.3236,599.9755,41582.0
2021-11-09 11:30:00,613.77,615.26,613.77,613.89,3000.0,599.9266,601.383,599.9266,600.0439,3000.0
2021-11-09 11:35:00,614.0,614.62,613.6,614.19,4277.0,600.1514,600.7574,599.7605,600.3371,4277.0
2021-11-09 11:40:00,614.15,615.29,614.04,614.79,6516.0,600.298,601.4123,600.1905,600.9236,6516.0
2021-11-09 11:45:00,615.09,615.3,614.64,614.92,5563.0,601.2168,601.4221,600.777,601.0507,5563.0
2021-11-09 11:50:00,614.97,615.31,614.45,614.95,3690.0,601.0996,601.4319,600.5913,601.08,3690.0
2021-11-09 11:55:00,614.76,615.01,614.49,614.7,2702.0,600.8943,601.1387,600.6304,600.8356,2702.0
2021-11-09 12:00:00,614.5,615.17,614.34,614.48,6022.0,600.6402,601.295,600.4838,600.6206,6022.0
2021-11-09 12:05:00,614.14,614.99,614.14,614.62,2200.0,600.2883,601.1191,600.2883,600.7574,2200.0
2021-11-09 12:10:00,614.82,615.58,614.67,615.24,3743.0,600.9529,601.6958,600.8063,601.3635,3743.0
2021-11-09 12:15:00,615.19,615.25,614.69,614.7,3684.0,601.3146,601.3732,600.8259,600.8356,3684.0
2021-11-09 12:20:00,614.93,615.1,614.57,614.91,3874.0,601.0605,601.2266,600.7086,601.0409,3874.0
2021-11-09 12:25:00,614.73,614.86,613.95,614.25,2809.0,600.865,600.992,600.1026,600.3958,2809.0
2021-11-09 12:30:00,614.09,614.13,613.61,614.02,1700.0,600.2394,600.2785,599.7702,600.171,1700.0
2021-11-09 12:35:00,613.78,614.26,613.51,614.26,2517.0,599.9364,600.4056,599.6725,600.4056,2517.0
2021-11-09 12:40:00,614.19,614.75,614.09,614.75,1500.0,600.3371,600.8845,600.2394,600.8845,1500.0
2021-11-09 12:45:00,614.82,615.3,614.5,615.02,3300.0,600.9529,601.4221,600.6402,601.1484,3300.0
2021-11-09 12:50:00,615.3,615.6,614.72,614.72,4400.0,601.4221,601.7153,600.8552,600.8552,4400.0
2021-11-09 12:55:00,614.66,614.99,614.45,614.65,1400.0,600.7965,601.1191,600.5913,600.7868,1400.0
2021-11-09 13:00:00,614.56,615.02,614.45,614.66,3322.0,600.6988,601.1484,600.5913,600.7965,3322.0
2021-11-09 13:05:00,614.54,615.12,614.54,615.01,1400.0,600.6793,601.2462,600.6793,601.1387,1400.0
2021-11-09 13:10:00,614.73,614.73,613.96,614.07,3132.0,600.865,600.865,600.1123,600.2199,3132.0
2021-11-09 13:15:00,613.9,614.41,613.9,614.19,1500.0,600.0537,600.5522,600.0537,600.3371,1500.0
2021-11-09 13:20:00,613.89,614.24,613.84,614.1,2041.0,600.0439,600.386,599.995,600.2492,2041.0
2021-11-09 13:25:00,613.96,614.0,612.9,613.08,2100.0,600.1123,600.1514,599.0762,599.2522,2100.0
2021-11-09 13:30:00,613.25,613.68,612.94,612.94,2507.0,599.4183,599.8386,599.1153,599.1153,2507.0
2021-11-09 13:35:00,612.83,612.91,612.44,612.53,2800.0,599.0078,599.086,598.6266,598.7146,2800.0
2021-11-09 13:40:00,612.6,612.76,612.15,612.3,1500.0,598.783,598.9394,598.3432,598.4898,1500.0
2021-11-09 13:45:00,612.4,612.63,612.07,612.37,1600.0,598.5875,598.8123,598.265,598.5582,1600.0
2021-11-09 13:50:00,612.65,612.72,612.28,612.58,2875.0,598.8319,598.9003,598.4702,598.7635,2875.0
2021-11-09 13:55:00,612.69,612.69,612.13,612.27,1300.0,598.871,598.871,598.3236,598.4605,1300.0
2021-11-09 14:00:00,612.12,612.91,612.12,612.91,1800.0,598.3138,599.086,598.3138,599.086,1800.0
2021-11-09 14:05:00,613.06,613.6,613.06,613.17,1800.0,599.2326,599.7605,599.2326,599.3402,1800.0
2021-11-09 14:10:00,613.09,613.75,613.09,613.32,5725.0,599.262,599.9071,599.262,599.4868,5725.0
2021-11-09 14:15:00,613.43,613.56,613.24,613.52,2961.0,599.5943,599.7214,599.4086,599.6823,2961.0
2021-11-09 14:20:00,613.44,614.17,613.4,614.0,6314.0,599.6041,600.3176,599.565,600.1514,6314.0
2021-11-09 14:25:00,613.92,614.48,613.92,614.39,2411.0,600.0732,600.6206,600.0732,600.5326,2411.0
2021-11-09 14:30:00,614.54,614.66,614.25,614.66,3100.0,600.6793,600.7965,600.3958,600.7965,3100.0
2021-11-09 14:35:00,614.8,614.98,614.46,614.93,2984.0,600.9334,601.1093,600.6011,601.0605,2984.0
2021-11-09 14:40:00,615.02,615.29,614.57,614.96,4500.0,601.1484,601.4123,600.7086,601.0898,4500.0
2021-11-09 14:45:00,614.86,615.2,614.54,614.54,2800.0,600.992,601.3244,600.6793,600.6793,2800.0
2021-11-09 14:50:00,614.62,615.06,614.51,614.95,1100.0,600.7574,601.1875,600.6499,601.08,1100.0
2021-11-09 14:55:00,615.01,615.1,613.95,614.12,47180.0,601.1387,601.2266,600.1026,600.2687,47180.0
2021-11-09 15:00:00,613.98,614.13,613.46,613.55,10478.0,600.1319,600.2785,599.6236,599.7116,10478.0
2021-11-09 15:05:00,613.6,614.08,613.5,613.78,5692.0,599.7605,600.2296,599.6627,599.9364,5692.0
2021-11-09 15:10:00,613.96,614.06,613.74,613.86,6779.0,600.1123,600.2101,599.8973,600.0146,6779.0
2021-11-09 15:15:00,613.84,614.21,613.81,613.93,10026.0,599.995,600.3567,599.9657,600.083,10026.0
2021-11-09 15:20:00,614.03,614.16,613.88,614.0,11072.0,600.1808,600.3078,600.0341,600.1514,11072.0
2021-11-09 15:25:00,614.0,614.15,613.8,613.89,8298.0,600.1514,600.298,599.9559,600.0439,8298.0
2021-11-09 15:30:00,613.98,614.13,613.38,613.38,9335.0,600.1319,600.2785,599.5454,599.5454,9335.0
2021-11-09 15:35:00,613.25,613.9,613.25,613.54,7611.0,599.4183,600.0537,599.4183,599.7018,7611.0
2021-11-09 15:40:00,613.65,613.79,613.3,613.74,10506.0,599.8093,599.9462,599.4672,599.8973,10506.0
2021-11-09 15:45:00,613.76,613.76,612.51,612.82,9389.0,599.9168,599.9168,598.695,598.998,9389.0
2021-11-09 15:50:00,612.81,612.93,611.75,612.05,19343.0,598.9883,599.1056,597.9522,598.2454,19343.0
2021-11-09 15:55:00,612.19,613.68,612.06,612.78,38709.0,598.3823,599.8386,598.2552,598.9589,38709.0
2021-11-10 09:30:00,611.39,613.0,609.5,612.52,33240.0,597.6003,599.174,595.7529,598.7048,33240.0
2021-11-10 09:35:00,613.0,616.74,613.0,615.51,10598.0,599.174,602.8296,599.174,601.6274,10598.0
2021-11-10 09:40:00,615.65,617.99,612.56,612.61,31220.0,601.7642,604.0514,598.7439,598.7928,31220.0
2021-11-10 09:45:00,612.91,615.08,612.73,614.29,19539.0,599.086,601.2071,598.9101,600.4349,19539.0
2021-11-10 09:50:00,613.77,614.6,613.13,614.52,4623.0,599.9266,600.7379,599.3011,600.6597,4623.0
2021-11-10 09:55:00,614.6,614.66,613.83,613.98,19490.0,600.7379,600.7965,599.9853,600.1319,19490.0
2021-11-10 10:00:00,613.82,614.73,613.04,614.71,19433.0,599.9755,600.865,599.2131,600.8454,19433.0
2021-11-10 10:05:00,614.89,615.44,614.41,615.06,6461.0,601.0214,601.559,600.5522,601.1875,6461.0
2021-11-10 10:10:00,615.05,615.29,614.62,615.05,2838.0,601.1777,601.4123,600.7574,601.1777,2838.0
2021-11-10 10:15:00,615.29,615.5,614.02,614.4,10647.0,601.4123,601.6176,600.171,600.5424,10647.0
2021-11-10 10:20:00,614.38,614.68,613.29,613.65,4611.0,600.5229,600.8161,599.4574,599.8093,4611.0
2021-11-10 10:25:00,613.42,614.13,612.18,612.43,4559.0,599.5845,600.2785,598.3725,598.6168,4559.0
2021-11-10 10:30:00,612.42,613.0,611.15,611.53,5090.0,598.6071,599.174,597.3657,597.7371,5090.0
2021-11-10 10:35:00,611.53,611.95,610.74,611.31,6028.0,597.7371,598.1477,596.965,597.5221,6028.0
2021-11-10 10:40:00,611.55,611.55,610.78,611.35,1667.0,597.7567,597.7567,597.0041,597.5612,1667.0
2021-11-10 10:45:00,611.13,611.58,611.0,611.45,1689.0,597.3462,597.786,597.2191,597.6589,1689.0
2021-11-10 10:50:00,611.62,612.56,611.62,612.42,1900.0,597.8251,598.7439,597.8251,598.6071,1900.0
2021-11-10 10:55:00,612.59,613.48,612.32,612.32,5326.0,598.7732,599.6432,598.5093,598.5093,5326.0
2021-11-10 11:00:00,612.13,612.21,611.01,611.33,4223.0,598.3236,598.4018,597.2289,597.5417,4223.0
2021-11-10 11:05:00,611.58,612.13,610.96,610.97,4647.0,597.786,598.3236,597.18,597.1898,4647.0
2021-11-10 11:10:00,611.0,611.82,610.34,611.52,8780.0,597.2191,598.0206,596.574,597.7274,8780.0
2021-11-10 11:15:00,611.51,611.72,611.04,611.33,2447.0,597.7176,597.9229,597.2582,597.5417,2447.0
2021-11-10 11:20:00,611.56,611.86,611.56,611.86,1300.0,597.7665,598.0597,597.7665,598.0597,1300.0
2021-11-10 11:25:00,611.94,611.96,610.55,610.64,4402.0,598.1379,598.1574,596.7792,596.8672,4402.0
2021-11-10 11:30:00,610.68,610.95,608.59,608.99,3231.0,596.9063,597.1702,594.8635,595.2544,3231.0
2021-11-10 11:35:00,609.38,609.38,608.44,608.68,2000.0,595.6356,595.6356,594.7168,594.9514,2000.0
2021-11-10 11:40:00,608.45,608.9,606.91,607.31,4310.0,594.7266,595.1665,593.2213,593.6123,4310.0
2021-11-10 11:45:00,607.35,607.99,607.31,607.52,3866.0,593.6514,594.277,593.6123,593.8176,3866.0
2021-11-10 11:50:00,607.44,608.06,607.24,608.06,3130.0,593.7394,594.3454,593.5439,594.3454,3130.0
2021-11-10 11:55:00,608.13,608.49,608.03,608.44,2242.0,594.4138,594.7657,594.3161,594.7168,2242.0
2021-11-10 12:00:00,608.73,609.44,608.48,609.44,2300.0,595.0003,595.6943,594.7559,595.6943,2300.0
2021-11-10 12:05:00,609.36,610.04,609.36,610.04,4984.0,595.6161,596.2807,595.6161,596.2807,4984.0
2021-11-10 12:10:00,610.03,610.48,609.93,610.3,2977.0,596.271,596.7108,596.1732,596.5349,2977.0
2021-11-10 12:15:00,610.03,610.85,610.03,610.85,2613.0,596.271,597.0725,596.271,597.0725,2613.0
2021-11-10 12:20:00,611.0,611.07,610.29,610.42,2400.0,597.2191,597.2875,596.5251,596.6522,2400.0
2021-11-10 12:25:00,610.64,610.87,610.6,610.84,1700.0,596.8672,597.092,596.8281,597.0627,1700.0
2021-11-10 12:30:00,610.99,611.06,610.8,610.81,1000.0,597.2093,597.2777,597.0236,597.0334,1000.0
2021-11-10 12:35:00,610.99,611.54,610.92,611.31,2305.0,597.2093,597.7469,597.1409,597.5221,2305.0
2021-11-10 12:40:00,611.29,611.51,610.07,610.48,2700.0,597.5026,597.7176,596.3101,596.7108,2700.0
2021-11-10 12:45:00,610.53,610.76,610.47,610.61,7572.0,596.7597,596.9845,596.701,596.8379,7572.0
2021-11-10 12:50:00,610.86,610.95,610.05,610.05,8715.0,597.0823,597.1702,596.2905,596.2905,8715.0
2021-11-10 12:55:00,610.14,610.74,609.72,610.0,15154.0,596.3785,596.965,595.968,596.2417,15154.0
2021-11-10 13:00:00,610.0,610.0,607.75,607.76,1400.0,596.2417,596.2417,594.0424,594.0522,1400.0
2021-11-10 13:05:00,607.71,607.72,606.36,606.65,1510.0,594.0033,594.0131,592.6837,592.9672,1510.0
2021-11-10 13:10:00,606.73,606.78,605.0,605.21,3707.0,593.0454,593.0943,591.3544,591.5597,3707.0
2021-11-10 13:15:00,605.33,605.33,604.57,604.74,3788.0,591.677,591.677,590.9341,591.1003,3788.0
2021-11-10 13:20:00,604.56,604.57,603.56,604.21,4000.0,590.9243,590.9341,589.9469,590.5822,4000.0
2021-11-10 13:25:00,604.47,605.64,604.32,605.39,3201.0,590.8364,591.98,590.6898,591.7356,3201.0
2021-11-10 13:30:00,605.07,605.75,605.04,605.75,3076.0,591.4228,592.0875,591.3935,592.0875,3076.0
2021-11-10 13:35:00,605.46,605.77,605.23,605.29,1900.0,591.804,592.1071,591.5792,591.6379,1900.0
2021-11-10 13:40:00,605.43,605.57,604.84,605.19,2150.0,591.7747,591.9116,591.198,591.5401,2150.0
2021-11-10 13:45:00,605.83,605.83,605.08,605.57,1878.0,592.1657,592.1657,591.4326,591.9116,1878.0
2021-11-10 13:50:00,605.66,605.66,604.96,605.32,2600.0,591.9995,591.9995,591.3153,591.6672,2600.0
2021-11-10 13:55:00,605.45,606.2,605.19,605.86,5698.0,591.7943,592.5274,591.5401,592.195,5698.0
2021-11-10 14:00:00,605.62,605.98,604.62,605.11,5097.0,591.9604,592.3123,590.983,591.4619,5097.0
2021-11-10 14:05:00,605.06,606.1,604.79,606.05,4553.0,591.4131,592.4296,591.1492,592.3807,4553.0
2021-11-10 14:10:00,605.86,605.89,605.04,605.18,4134.0,592.195,592.2243,591.3935,591.5304,4134.0
2021-11-10 14:15:00,605.0,606.03,604.92,605.19,6602.0,591.3544,592.3612,591.2762,591.5401,6602.0
2021-11-10 14:20:00,605.25,606.05,604.29,604.35,10239.0,591.5988,592.3807,590.6604,590.7191,10239.0
2021-11-10 14:25:00,604.35,604.65,603.86,603.9,3959.0,590.7191,591.0123,590.2401,590.2792,3959.0
2021-11-10 14:30:00,603.65,604.65,603.65,604.4,2865.0,590.0349,591.0123,590.0349,590.768,2865.0
2021-11-10 14:35:00,604.57,604.89,603.81,604.14,3601.0,590.9341,591.2469,590.1913,590.5138,3601.0
2021-11-10 14:40:00,604.12,604.48,603.82,604.17,4363.0,590.4943,590.8462,590.201,590.5431,4363.0
2021-11-10 14:45:00,603.99,605.32,603.83,605.01,5155.0,590.3672,591.6672,590.2108,591.3642,5155.0
2021-11-10 14:50:00,604.59,605.44,603.94,605.01,6475.0,590.9537,591.7845,590.3183,591.3642,6475.0
2021-11-10 14:55:00,604.9,605.02,603.99,604.04,4300.0,591.2567,591.374,590.3672,590.4161,4300.0
2021-11-10 15:00:00,604.03,604.58,603.99,604.15,6700.0,590.4063,590.9439,590.3672,590.5236,6700.0
2021-11-10 15:05:00,604.15,605.11,603.91,605.03,7940.0,590.5236,591.4619,590.289,591.3837,7940.0
2021-11-10 15:10:00,605.15,606.1,605.09,605.37,18872.0,591.501,592.4296,591.4424,591.7161,18872.0
2021-11-10 15:15:00,605.35,605.76,604.73,605.5,12272.0,591.6965,592.0973,591.0905,591.8431,12272.0
2021-11-10 15:20:00,605.7,605.92,605.01,605.43,11620.0,592.0386,592.2537,591.3642,591.7747,11620.0
2021-11-10 15:25:00,605.55,605.9,605.36,605.84,3779.0,591.892,592.2341,591.7063,592.1755,3779.0
2021-11-10 15:30:00,605.99,606.21,605.67,605.88,14128.0,592.3221,592.5371,592.0093,592.2146,14128.0
2021-11-10 15:35:00,605.9,605.96,605.27,605.44,13957.0,592.2341,592.2928,591.6183,591.7845,13957.0
2021-11-10 15:40:00,605.59,605.72,604.3,604.42,22566.0,591.9311,592.0582,590.6702,590.7875,22566.0
2021-11-10 15:45:00,604.55,605.07,604.29,604.63,11395.0,590.9146,591.4228,590.6604,590.9928,11395.0
2021-11-10 15:50:00,604.72,605.03,603.88,604.18,19808.0,591.0807,591.3837,590.2597,590.5529,19808.0
2021-11-10 15:55:00,603.93,604.76,603.8,603.92,48611.0,590.3086,591.1198,590.1815,590.2988,48611.0
2021-11-11 09:30:00,607.25,609.91,606.34,606.56,12851.0,593.5537,596.1537,592.6642,592.8792,12851.0
2021-11-11 09:35:00,608.94,609.42,607.78,608.05,4402.0,595.2056,595.6747,594.0717,594.3356,4402.0
2021-11-11 09:40:00,608.66,608.98,607.89,608.14,2500.0,594.9319,595.2447,594.1792,594.4236,2500.0
2021-11-11 09:45:00,607.61,609.66,607.6,609.05,5884.0,593.9056,595.9093,593.8958,595.3131,5884.0
2021-11-11 09:50:00,608.58,609.27,607.03,608.22,3500.0,594.8537,595.5281,593.3386,594.5018,3500.0
2021-11-11 09:55:00,608.44,609.27,607.81,608.68,2100.0,594.7168,595.5281,594.101,594.9514,2100.0
2021-11-11 10:00:00,608.72,609.28,607.68,608.55,4324.0,594.9905,595.5379,593.974,594.8244,4324.0
2021-11-11 10:05:00,608.34,608.59,607.27,607.28,2657.0,594.6191,594.8635,593.5732,593.583,2657.0
2021-11-11 10:10:00,607.57,607.9,607.0,607.15,2100.0,593.8665,594.189,593.3093,593.4559,2100.0
2021-11-11 10:15:00,607.28,608.33,607.0,608.33,4783.0,593.583,594.6093,593.3093,594.6093,4783.0
2021-11-11 10:20:00,608.22,609.02,607.62,609.02,3500.0,594.5018,595.2838,593.9153,595.2838,3500.0
2021-11-11 10:25:00,608.93,609.7,608.62,609.69,4652.0,595.1958,595.9484,594.8928,595.9386,4652.0
2021-11-11 10:30:00,609.47,610.29,609.0,609.68,4600.0,595.7236,596.5251,595.2642,595.9289,4600.0
2021-11-11 10:35:00,609.33,610.12,608.87,609.32,10159.0,595.5868,596.3589,595.1371,595.577,10159.0
2021-11-11 10:40:00,609.72,610.6,609.49,610.5,9454.0,595.968,596.8281,595.7432,596.7304,9454.0
2021-11-11 10:45:00,610.44,610.44,609.46,609.64,6425.0,596.6717,596.6717,595.7138,595.8898,6425.0
2021-11-11 10:50:00,609.83,610.55,609.83,610.01,6922.0,596.0755,596.7792,596.0755,596.2514,6922.0
2021-11-11 10:55:00,609.88,609.88,609.25,609.25,1950.0,596.1244,596.1244,595.5086,595.5086,1950.0
2021-11-11 11:00:00,609.09,609.16,608.38,608.61,3035.0,595.3522,595.4206,594.6582,594.883,3035.0
2021-11-11 11:05:00,608.67,609.09,608.37,608.69,2651.0,594.9416,595.3522,594.6484,594.9612,2651.0
2021-11-11 11:10:00,608.74,608.74,608.02,608.26,2018.0,595.0101,595.0101,594.3063,594.5409,2018.0
2021-11-11 11:15:00,608.56,608.68,608.52,608.52,900.0,594.8341,594.9514,594.795,594.795,900.0
2021-11-11 11:20:00,608.46,609.39,608.38,609.12,3485.0,594.7364,595.6454,594.6582,595.3815,3485.0
2021-11-11 11:25:00,609.32,609.44,608.03,608.23,2445.0,595.577,595.6943,594.3161,594.5116,2445.0
2021-11-11 11:30:00,608.02,608.9,608.02,608.64,2300.0,594.3063,595.1665,594.3063,594.9123,2300.0
2021-11-11 11:35:00,608.59,609.55,608.59,609.55,6008.0,594.8635,595.8018,594.8635,595.8018,6008.0
2021-11-11 11:40:00,609.51,609.8,609.33,609.37,4229.0,595.7627,596.0462,595.5868,595.6259,4229.0
2021-11-11 11:45:00,609.32,609.32,608.76,609.27,2000.0,595.577,595.577,595.0296,595.5281,2000.0
2021-11-11 11:50:00,609.25,609.33,609.0,609.17,1900.0,595.5086,595.5868,595.2642,595.4304,1900.0
2021-11-11 11:55:00,608.59,608.59,608.24,608.24,1700.0,594.8635,594.8635,594.5213,594.5213,1700.0
2021-11-11 12:00:00,608.1,608.51,607.09,607.29,2620.0,594.3845,594.7853,593.3973,593.5928,2620.0
2021-11-11 12:05:00,607.49,607.49,607.03,607.03,1815.0,593.7883,593.7883,593.3386,593.3386,1815.0
2021-11-11 12:10:00,607.06,607.1,606.78,606.9,821.0,593.368,593.4071,593.0943,593.2116,821.0
2021-11-11 12:15:00,606.83,606.88,606.22,606.27,2632.0,593.1431,593.192,592.5469,592.5958,2632.0
2021-11-11 12:20:00,606.47,607.03,606.35,606.8,2400.0,592.7913,593.3386,592.674,593.1138,2400.0
2021-11-11 12:25:00,606.69,607.17,606.69,606.85,1622.0,593.0063,593.4755,593.0063,593.1627,1622.0
2021-11-11 12:30:00,607.01,607.49,607.01,607.31,2769.0,593.3191,593.7883,593.3191,593.6123,2769.0
2021-11-11 12:35:00,607.69,607.79,607.69,607.73,1371.0,593.9838,594.0815,593.9838,594.0228,1371.0
2021-11-11 12:40:00,607.71,607.95,607.55,607.83,7349.0,594.0033,594.2379,593.8469,594.1206,7349.0
2021-11-11 12:45:00,607.81,608.0,607.37,607.37,2206.0,594.101,594.2868,593.671,593.671,2206.0
2021-11-11 12:50:00,607.17,607.17,606.69,607.0,1066.0,593.4755,593.4755,593.0063,593.3093,1066.0
2021-11-11 12:55:00,607.08,607.55,606.88,607.09,6572.0,593.3875,593.8469,593.192,593.3973,6572.0
2021-11-11 13:00:00,606.99,607.1,606.62,607.1,1299.0,593.2995,593.4071,592.9379,593.4071,1299.0
2021-11-11 13:05:00,607.0,607.4,606.88,606.93,2500.0,593.3093,593.7003,593.192,593.2409,2500.0
2021-11-11 13:10:00,607.0,607.46,606.9,607.35,3401.0,593.3093,593.7589,593.2116,593.6514,3401.0
2021-11-11 13:15:00,607.21,607.57,607.11,607.5,3529.0,593.5146,593.8665,593.4168,593.798,3529.0
2021-11-11 13:20:00,607.64,607.72,607.38,607.54,1650.0,593.9349,594.0131,593.6807,593.8371,1650.0
2021-11-11 13:25:00,607.38,607.38,606.9,607.15,2577.0,593.6807,593.6807,593.2116,593.4559,2577.0
2021-11-11 13:30:00,607.43,607.51,606.9,607.5,2311.0,593.7296,593.8078,593.2116,593.798,2311.0
2021-11-11 13:35:00,607.48,607.66,607.45,607.5,1650.0,593.7785,593.9544,593.7492,593.798,1650.0
2021-11-11 13:40:00,607.54,607.68,606.95,607.38,6042.0,593.8371,593.974,593.2604,593.6807,6042.0
2021-11-11 13:45:00,607.5,607.75,607.38,607.46,1500.0,593.798,594.0424,593.6807,593.7589,1500.0
2021-11-11 13:50:00,607.59,607.77,607.56,607.73,1990.0,593.886,594.0619,593.8567,594.0228,1990.0
2021-11-11 13:55:00,607.87,608.13,607.66,608.01,3375.0,594.1597,594.4138,593.9544,594.2965,3375.0
2021-11-11 14:00:00,608.08,608.79,608.08,608.72,6787.0,594.365,595.0589,594.365,594.9905,6787.0
2021-11-11 14:05:00,608.74,608.74,608.38,608.58,1850.0,595.0101,595.0101,594.6582,594.8537,1850.0
2021-11-11 14:10:00,608.6,608.71,608.48,608.53,2338.0,594.8732,594.9807,594.7559,594.8048,2338.0
2021-11-11 14:15:00,608.67,609.0,608.54,608.75,3464.0,594.9416,595.2642,594.8146,595.0198,3464.0
2021-11-11 14:20:00,608.75,608.87,608.68,608.86,1798.0,595.0198,595.1371,594.9514,595.1274,1798.0
2021-11-11 14:25:00,608.77,609.08,608.77,608.91,3288.0,595.0394,595.3424,595.0394,595.1762,3288.0
2021-11-11 14:30:00,608.84,609.05,608.74,609.0,4666.0,595.1078,595.3131,595.0101,595.2642,4666.0
2021-11-11 14:35:00,609.0,609.1,608.88,608.92,2349.0,595.2642,595.3619,595.1469,595.186,2349.0
2021-11-11 14:40:00,609.03,609.03,608.76,608.78,2102.0,595.2935,595.2935,595.0296,595.0492,2102.0
2021-11-11 14:45:00,608.66,608.66,608.14,608.14,1274.0,594.9319,594.9319,594.4236,594.4236,1274.0
2021-11-11 14:50:00,607.58,607.58,607.16,607.16,1749.0,593.8762,593.8762,593.4657,593.4657,1749.0
2021-11-11 14:55:00,607.21,607.39,607.21,607.21,2137.0,593.5146,593.6905,593.5146,593.5146,2137.0
2021-11-11 15:00:00,607.11,607.11,606.76,607.01,2592.0,593.4168,593.4168,593.0747,593.3191,2592.0
2021-11-11 15:05:00,607.1,607.25,606.83,607.14,1300.0,593.4071,593.5537,593.1431,593.4462,1300.0
2021-11-11 15:10:00,606.78,606.79,605.91,605.92,2039.0,593.0943,593.1041,592.2439,592.2537,2039.0
2021-11-11 15:15:00,606.15,606.44,606.0,606.24,4398.0,592.4785,592.7619,592.3319,592.5665,4398.0
2021-11-11 15:20:00,606.22,606.32,605.91,606.07,3585.0,592.5469,592.6447,592.2439,592.4003,3585.0
2021-11-11 15:25:00,606.17,606.6,605.98,606.48,2129.0,592.498,592.9183,592.3123,592.801,2129.0
2021-11-11 15:30:00,606.49,606.8,606.15,606.17,4705.0,592.8108,593.1138,592.4785,592.498,4705.0
2021-11-11 15:35:00,606.53,606.66,605.91,606.49,3595.0,592.8499,592.977,592.2439,592.8108,3595.0
2021-11-11 15:40:00,606.45,607.03,606.42,606.81,3300.0,592.7717,593.3386,592.7424,593.1236,3300.0
2021-11-11 15:45:00,606.7,607.22,606.54,606.81,5415.0,593.0161,593.5244,592.8597,593.1236,5415.0
2021-11-11 15:50:00,606.63,607.24,606.58,607.06,9226.0,592.9477,593.5439,592.8988,593.368,9226.0
2021-11-11 15:55:00,607.13,607.39,606.29,606.87,40506.0,593.4364,593.6905,592.6153,593.1822,40506.0
2021-11-12 09:30:00,610.93,614.83,610.93,612.7,15912.0,597.1507,600.9627,597.1507,598.8808,15912.0
2021-11-12 09:35:00,612.71,613.35,612.14,613.25,11486.0,598.8905,599.5161,598.3334,599.4183,11486.0
2021-11-12 09:40:00,612.59,613.33,611.61,612.15,8847.0,598.7732,599.4965,597.8153,598.3432,8847.0
2021-11-12 09:45:00,612.39,612.53,611.03,612.44,14213.0,598.5777,598.7146,597.2484,598.6266,14213.0
2021-11-12 09:50:00,612.79,613.42,612.54,612.54,10950.0,598.9687,599.5845,598.7244,598.7244,10950.0
2021-11-12 09:55:00,612.32,613.09,611.72,611.85,3805.0,598.5093,599.262,597.9229,598.0499,3805.0
2021-11-12 10:00:00,611.99,614.34,611.99,614.02,3954.0,598.1868,600.4838,598.1868,600.171,3954.0
2021-11-12 10:05:00,613.46,614.21,613.13,613.86,2964.0,599.6236,600.3567,599.3011,600.0146,2964.0
2021-11-12 10:10:00,613.73,613.88,612.86,612.87,4400.0,599.8875,600.0341,599.0371,599.0469,4400.0
2021-11-12 10:15:00,612.91,613.65,612.8,613.51,5704.0,599.086,599.8093,598.9785,599.6725,5704.0
2021-11-12 10:20:00,613.74,613.75,613.0,613.36,3551.0,599.8973,599.9071,599.174,599.5259,3551.0
2021-11-12 10:25:00,613.2,613.76,612.9,613.0,4453.0,599.3695,599.9168,599.0762,599.174,4453.0
2021-11-12 10:30:00,613.22,613.75,613.13,613.25,1656.0,599.389,599.9071,599.3011,599.4183,1656.0
2021-11-12 10:35:00,612.99,613.29,612.19,613.21,8549.0,599.1642,599.4574,598.3823,599.3792,8549.0
2021-11-12 10:40:00,613.34,614.35,613.34,614.35,3615.0,599.5063,600.4935,599.5063,600.4935,3615.0
2021-11-12 10:45:00,614.55,615.24,614.55,614.95,9982.0,600.689,601.3635,600.689,601.08,9982.0
2021-11-12 10:50:00,614.87,615.62,614.8,615.62,9279.0,601.0018,601.7349,600.9334,601.7349,9279.0
2021-11-12 10:55:00,615.77,616.48,615.77,616.48,1000.0,601.8815,602.5755,601.8815,602.5755,1000.0
2021-11-12 11:00:00,616.67,618.31,616.53,617.78,3173.0,602.7612,604.3642,602.6244,603.8462,3173.0
2021-11-12 11:05:00,617.45,618.0,617.21,617.98,4000.0,603.5236,604.0612,603.289,604.0417,4000.0
2021-11-12 11:10:00,618.22,618.8,617.4,617.47,21476.0,604.2763,604.8432,603.4747,603.5432,21476.0
2021-11-12 11:15:00,617.63,619.44,617.47,619.21,28415.0,603.6996,605.4687,603.5432,605.2439,28415.0
2021-11-12 11:20:00,619.22,619.65,618.79,619.38,6340.0,605.2537,605.674,604.8334,605.4101,6340.0
2021-11-12 11:25:00,619.28,619.72,618.48,618.63,3482.0,605.3123,605.7424,604.5304,604.677,3482.0
2021-11-12 11:30:00,618.79,619.67,618.78,619.27,2732.0,604.8334,605.6935,604.8236,605.3026,2732.0
2021-11-12 11:35:00,619.26,620.2,619.16,620.19,6869.0,605.2928,606.2116,605.195,606.2018,6869.0
2021-11-12 11:40:00,620.25,620.39,619.56,619.57,5086.0,606.2605,606.3973,605.586,605.5958,5086.0
2021-11-12 11:45:00,619.57,620.35,619.55,620.09,6147.0,605.5958,606.3582,605.5763,606.1041,6147.0
2021-11-12 11:50:00,619.83,620.85,619.56,620.56,10824.0,605.8499,606.8469,605.586,606.5635,10824.0
2021-11-12 11:55:00,620.92,621.17,620.33,620.33,6200.0,606.9154,607.1597,606.3387,606.3387,6200.0
2021-11-12 12:00:00,620.36,621.13,620.35,620.53,3826.0,606.368,607.1206,606.3582,606.5341,3826.0
2021-11-12 12:05:00,620.5,621.23,620.5,621.23,4150.0,606.5048,607.2184,606.5048,607.2184,4150.0
2021-11-12 12:10:00,621.02,621.7,620.76,621.5,8887.0,607.0131,607.6778,606.759,607.4823,8887.0
2021-11-12 12:15:00,621.33,621.41,620.88,621.28,1800.0,607.3161,607.3943,606.8763,607.2672,1800.0
2021-11-12 12:20:00,621.26,621.51,620.84,621.38,2443.0,607.2477,607.492,606.8372,607.365,2443.0
2021-11-12 12:25:00,621.48,621.73,621.33,621.5,6260.0,607.4627,607.7071,607.3161,607.4823,6260.0
2021-11-12 12:30:00,621.5,621.89,621.41,621.68,3967.0,607.4823,607.8635,607.3943,607.6582,3967.0
2021-11-12 12:35:00,621.62,621.7,621.25,621.5,1786.0,607.5996,607.6778,607.2379,607.4823,1786.0
2021-11-12 12:40:00,621.6,621.67,621.56,621.59,500.0,607.58,607.6484,607.5409,607.5702,500.0
2021-11-12 12:45:00,621.69,622.0,621.54,621.55,7685.0,607.668,607.971,607.5214,607.5311,7685.0
2021-11-12 12:50:00,621.11,622.0,621.1,621.98,7016.0,607.1011,607.971,607.0913,607.9514,7016.0
2021-11-12 12:55:00,622.02,622.03,621.6,621.88,1487.0,607.9905,608.0003,607.58,607.8537,1487.0
2021-11-12 13:00:00,621.91,622.08,621.13,621.54,5855.0,607.883,608.0492,607.1206,607.5214,5855.0
2021-11-12 13:05:00,621.6,621.82,621.41,621.79,2584.0,607.58,607.7951,607.3943,607.7657,2584.0
2021-11-12 13:10:00,621.91,622.39,621.91,622.17,2400.0,607.883,608.3522,607.883,608.1372,2400.0
2021-11-12 13:15:00,622.23,622.5,621.9,622.43,6500.0,608.1958,608.4597,607.8732,608.3913,6500.0
2021-11-12 13:20:00,622.58,623.1,622.44,623.01,2089.0,608.5379,609.0462,608.4011,608.9582,2089.0
2021-11-12 13:25:00,623.0,623.07,622.69,622.76,6843.0,608.9484,609.0169,608.6454,608.7139,6843.0
2021-11-12 13:30:00,622.91,623.74,622.91,623.51,6840.0,608.8605,609.6717,608.8605,609.4469,6840.0
2021-11-12 13:35:00,623.31,623.46,622.92,623.45,3200.0,609.2514,609.3981,608.8702,609.3883,3200.0
2021-11-12 13:40:00,623.39,623.7,623.3,623.7,2150.0,609.3296,609.6327,609.2417,609.6327,2150.0
2021-11-12 13:45:00,623.68,623.7,623.27,623.27,2595.0,609.6131,609.6327,609.2123,609.2123,2595.0
2021-11-12 13:50:00,623.3,623.63,623.1,623.34,2000.0,609.2417,609.5642,609.0462,609.2808,2000.0
2021-11-12 13:55:00,623.65,623.9,623.44,623.53,10446.0,609.5838,609.8281,609.3785,609.4665,10446.0
2021-11-12 14:00:00,623.49,623.91,623.49,623.71,2332.0,609.4274,609.8379,609.4274,609.6424,2332.0
2021-11-12 14:05:00,623.7,624.1,623.52,623.66,3887.0,609.6327,610.0236,609.4567,609.5936,3887.0
2021-11-12 14:10:00,623.67,624.42,623.67,624.15,3059.0,609.6033,610.3364,609.6033,610.0725,3059.0
2021-11-12 14:15:00,624.16,624.3,623.84,623.86,6202.0,610.0823,610.2191,609.7695,609.789,6202.0
2021-11-12 14:20:00,623.7,624.09,623.35,623.48,3182.0,609.6327,610.0139,609.2905,609.4176,3182.0
2021-11-12 14:25:00,623.55,623.59,623.18,623.38,2685.0,609.486,609.5251,609.1244,609.3199,2685.0
2021-11-12 14:30:00,623.52,624.2,623.26,623.89,5203.0,609.4567,610.1214,609.2026,609.8184,5203.0
2021-11-12 14:35:00,624.01,625.42,623.82,625.16,15354.0,609.9357,611.3139,609.7499,611.0597,15354.0
2021-11-12 14:40:00,625.09,625.09,624.4,624.7,4672.0,610.9913,610.9913,610.3169,610.6101,4672.0
2021-11-12 14:45:00,624.82,625.21,624.71,625.01,4261.0,610.7274,611.1086,610.6199,610.9131,4261.0
2021-11-12 14:50:00,625.22,625.55,624.53,624.92,3310.0,611.1184,611.4409,610.4439,610.8251,3310.0
2021-11-12 14:55:00,625.08,625.08,624.6,625.0,7968.0,610.9815,610.9815,610.5124,610.9033,7968.0
2021-11-12 15:00:00,624.97,625.35,624.88,625.09,3201.0,610.874,611.2454,610.786,610.9913,3201.0
2021-11-12 15:05:00,624.96,625.1,624.7,624.98,7300.0,610.8642,611.0011,610.6101,610.8838,7300.0
2021-11-12 15:10:00,624.97,625.48,624.97,625.48,2468.0,610.874,611.3725,610.874,611.3725,2468.0
2021-11-12 15:15:00,625.47,625.51,624.9,625.22,4952.0,611.3627,611.4018,610.8056,611.1184,4952.0
2021-11-12 15:20:00,625.22,626.12,624.94,625.97,7995.0,611.1184,611.9981,610.8447,611.8515,7995.0
2021-11-12 15:25:00,626.21,626.45,625.91,626.3,5659.0,612.086,612.3206,611.7928,612.174,5659.0
2021-11-12 15:30:00,626.18,627.35,626.18,627.31,8574.0,612.0567,613.2003,612.0567,613.1612,8574.0
2021-11-12 15:35:00,627.29,627.61,626.97,627.28,6579.0,613.1417,613.4545,612.8289,613.1319,6579.0
2021-11-12 15:40:00,627.28,627.43,626.5,626.64,11526.0,613.1319,613.2785,612.3695,612.5063,11526.0
2021-11-12 15:45:00,626.73,627.8,626.68,627.47,30109.0,612.5943,613.6402,612.5454,613.3176,30109.0
2021-11-12 15:50:00,627.58,628.38,627.03,628.06,26670.0,613.4251,614.2071,612.8875,613.8943,26670.0
2021-11-12 15:55:00,627.85,627.86,626.39,627.27,55240.0,613.689,613.6988,612.262,613.1221,55240.0
2021-11-15 09:30:00,628.55,629.03,624.06,629.03,30183.0,614.3733,614.8424,609.9845,614.8424,30183.0
2021-11-15 09:35:00,629.4,632.95,629.4,631.32,23046.0,615.2041,618.674,615.2041,617.0808,23046.0
2021-11-15 09:40:00,631.13,631.32,628.34,628.34,69851.0,616.8951,617.0808,614.168,614.168,69851.0
2021-11-15 09:45:00,627.81,628.75,626.46,628.34,5736.0,613.65,614.5688,612.3304,614.168,5736.0
2021-11-15 09:50:00,628.16,629.1,627.07,628.77,2700.0,613.9921,614.9109,612.9266,614.5883,2700.0
2021-11-15 09:55:00,629.45,630.91,629.45,630.55,10076.0,615.253,616.68,615.253,616.3282,10076.0
2021-11-15 10:00:00,630.64,631.75,630.28,630.28,4050.0,616.4161,617.5011,616.0642,616.0642,4050.0
2021-11-15 10:05:00,630.77,631.99,630.02,630.04,4542.0,616.5432,617.7357,615.8101,615.8297,4542.0
2021-11-15 10:10:00,629.73,629.8,628.0,628.44,5181.0,615.5266,615.5951,613.8357,614.2657,5181.0
2021-11-15 10:15:00,628.0,628.63,626.73,626.96,3200.0,613.8357,614.4515,612.5943,612.8191,3200.0
2021-11-15 10:20:00,627.36,628.03,627.34,627.94,3800.0,613.2101,613.865,613.1906,613.777,3800.0
2021-11-15 10:25:00,628.18,630.04,628.18,629.98,2355.0,614.0116,615.8297,614.0116,615.771,2355.0
2021-11-15 10:30:00,630.19,631.09,629.69,629.9,6535.0,615.9763,616.856,615.4875,615.6928,6535.0
2021-11-15 10:35:00,629.45,629.84,628.53,629.0,18456.0,615.253,615.6342,614.3537,614.8131,18456.0
2021-11-15 10:40:00,629.11,629.4,628.0,628.63,3181.0,614.9206,615.2041,613.8357,614.4515,3181.0
2021-11-15 10:45:00,629.15,629.59,629.07,629.59,1478.0,614.9597,615.3898,614.8815,615.3898,1478.0
2021-11-15 10:50:00,629.35,629.35,627.59,627.59,17820.0,615.1552,615.1552,613.4349,613.4349,17820.0
2021-11-15 10:55:00,627.77,628.09,627.1,627.55,4911.0,613.6109,613.9236,612.956,613.3958,4911.0
2021-11-15 11:00:00,627.62,629.21,627.62,628.82,3877.0,613.4642,615.0184,613.4642,614.6372,3877.0
2021-11-15 11:05:00,629.18,629.18,628.45,628.45,1191.0,614.9891,614.9891,614.2755,614.2755,1191.0
2021-11-15 11:10:00,628.14,629.91,627.94,629.91,3773.0,613.9725,615.7026,613.777,615.7026,3773.0
2021-11-15 11:15:00,630.17,630.34,629.39,629.39,4192.0,615.9567,616.1229,615.1943,615.1943,4192.0
2021-11-15 11:20:00,629.05,629.45,628.82,629.04,3049.0,614.862,615.253,614.6372,614.8522,3049.0
2021-11-15 11:25:00,629.03,629.03,628.23,628.61,6548.0,614.8424,614.8424,614.0605,614.4319,6548.0
2021-11-15 11:30:00,628.6,628.62,628.13,628.48,6126.0,614.4221,614.4417,613.9627,614.3048,6126.0
2021-11-15 11:35:00,628.55,629.53,628.54,629.27,3067.0,614.3733,615.3312,614.3635,615.077,3067.0
2021-11-15 11:40:00,629.22,629.22,625.35,625.35,4182.0,615.0281,615.0281,611.2454,611.2454,4182.0
2021-11-15 11:45:00,625.53,626.57,625.32,625.42,4621.0,611.4214,612.4379,611.2161,611.3139,4621.0
2021-11-15 11:50:00,625.52,626.01,625.11,625.33,10748.0,611.4116,611.8906,611.0108,611.2259,10748.0
2021-11-15 11:55:00,625.1,625.52,624.85,625.52,3575.0,611.0011,611.4116,610.7567,611.4116,3575.0
2021-11-15 12:00:00,625.46,627.08,625.46,627.08,1200.0,611.353,612.9364,611.353,612.9364,1200.0
2021-11-15 12:05:00,626.79,626.79,626.33,626.35,1600.0,612.653,612.653,612.2033,612.2229,1600.0
2021-11-15 12:10:00,626.57,626.57,625.12,625.12,4340.0,612.4379,612.4379,611.0206,611.0206,4340.0
2021-11-15 12:15:00,625.28,625.6,624.28,624.28,4350.0,611.177,611.4898,610.1996,610.1996,4350.0
2021-11-15 12:20:00,624.31,624.31,623.33,623.97,5864.0,610.2289,610.2289,609.271,609.8966,5864.0
2021-11-15 12:25:00,623.97,624.04,622.72,622.72,2773.0,609.8966,609.965,608.6748,608.6748,2773.0
2021-11-15 12:30:00,622.69,624.41,622.55,624.35,3475.0,608.6454,610.3266,608.5086,610.268,3475.0
2021-11-15 12:35:00,624.58,624.96,624.57,624.91,800.0,610.4928,610.8642,610.483,610.8154,800.0
2021-11-15 12:40:00,625.17,625.76,624.79,625.76,3782.0,611.0695,611.6462,610.6981,611.6462,3782.0
2021-11-15 12:45:00,625.7,625.81,625.35,625.48,4150.0,611.5875,611.6951,611.2454,611.3725,4150.0
2021-11-15 12:50:00,625.52,625.52,624.64,625.06,2496.0,611.4116,611.4116,610.5514,610.962,2496.0
2021-11-15 12:55:00,624.81,624.81,624.15,624.61,1600.0,610.7176,610.7176,610.0725,610.5221,1600.0
2021-11-15 13:00:00,624.62,625.15,624.34,625.15,3302.0,610.5319,611.0499,610.2582,611.0499,3302.0
2021-11-15 13:05:00,625.1,625.1,624.79,625.04,1300.0,611.0011,611.0011,610.6981,610.9424,1300.0
2021-11-15 13:10:00,625.25,625.27,624.95,625.24,4066.0,611.1477,611.1672,610.8545,611.1379,4066.0
2021-11-15 13:15:00,625.29,625.32,624.92,624.98,3566.0,611.1868,611.2161,610.8251,610.8838,3566.0
2021-11-15 13:20:00,624.92,625.0,624.07,625.0,6382.0,610.8251,610.9033,609.9943,610.9033,6382.0
2021-11-15 13:25:00,624.91,624.95,624.22,624.37,2647.0,610.8154,610.8545,610.1409,610.2875,2647.0
2021-11-15 13:30:00,624.47,624.68,624.34,624.41,3301.0,610.3853,610.5905,610.2582,610.3266,3301.0
2021-11-15 13:35:00,624.6,624.6,624.2,624.37,2049.0,610.5124,610.5124,610.1214,610.2875,2049.0
2021-11-15 13:40:00,624.35,624.53,623.67,624.15,8135.0,610.268,610.4439,609.6033,610.0725,8135.0
2021-11-15 13:45:00,624.16,624.48,623.8,623.94,1918.0,610.0823,610.3951,609.7304,609.8672,1918.0
2021-11-15 13:50:00,623.89,624.46,623.78,624.46,4079.0,609.8184,610.3755,609.7108,610.3755,4079.0
2021-11-15 13:55:00,624.65,625.04,624.39,624.65,22478.0,610.5612,610.9424,610.3071,610.5612,22478.0
2021-11-15 14:00:00,624.79,624.79,624.29,624.46,2086.0,610.6981,610.6981,610.2093,610.3755,2086.0
2021-11-15 14:05:00,624.51,624.51,623.78,624.0,7559.0,610.4244,610.4244,609.7108,609.9259,7559.0
2021-11-15 14:10:00,624.08,624.25,623.51,623.51,3215.0,610.0041,610.1702,609.4469,609.4469,3215.0
2021-11-15 14:15:00,623.59,624.22,623.59,623.59,6300.0,609.5251,610.1409,609.5251,609.5251,6300.0
2021-11-15 14:20:00,623.59,624.3,623.58,624.3,7299.0,609.5251,610.2191,609.5154,610.2191,7299.0
2021-11-15 14:25:00,624.11,624.29,623.82,624.29,4601.0,610.0334,610.2093,609.7499,610.2093,4601.0
2021-11-15 14:30:00,624.27,624.79,624.19,624.74,3029.0,610.1898,610.6981,610.1116,610.6492,3029.0
2021-11-15 14:35:00,624.58,624.82,624.37,624.82,4922.0,610.4928,610.7274,610.2875,610.7274,4922.0
2021-11-15 14:40:00,624.79,625.68,624.79,625.35,2000.0,610.6981,611.568,610.6981,611.2454,2000.0
2021-11-15 14:45:00,625.22,625.68,625.18,625.49,4558.0,611.1184,611.568,611.0793,611.3823,4558.0
2021-11-15 14:50:00,625.26,625.87,625.03,625.03,1789.0,611.1575,611.7537,610.9327,610.9327,1789.0
2021-11-15 14:55:00,625.18,625.33,624.54,625.11,7600.0,611.0793,611.2259,610.4537,611.0108,7600.0
2021-11-15 15:00:00,625.24,625.7,624.75,625.04,9138.0,611.1379,611.5875,610.659,610.9424,9138.0
2021-11-15 15:05:00,625.15,625.15,623.64,623.85,13556.0,611.0499,611.0499,609.574,609.7793,13556.0
2021-11-15 15:10:00,623.88,623.99,623.45,623.52,9818.0,609.8086,609.9161,609.3883,609.4567,9818.0
2021-11-15 15:15:00,623.61,624.16,623.28,624.14,6213.0,609.5447,610.0823,609.2221,610.0627,6213.0
2021-11-15 15:20:00,624.11,624.77,623.92,624.15,9041.0,610.0334,610.6785,609.8477,610.0725,9041.0
2021-11-15 15:25:00,624.1,624.93,624.03,624.67,7156.0,610.0236,610.8349,609.9552,610.5808,7156.0
2021-11-15 15:30:00,624.77,624.83,624.26,624.64,5954.0,610.6785,610.7372,610.18,610.5514,5954.0
2021-11-15 15:35:00,624.64,624.64,623.98,624.02,4780.0,610.5514,610.5514,609.9063,609.9454,4780.0
2021-11-15 15:40:00,624.05,624.49,623.85,624.42,8838.0,609.9748,610.4048,609.7793,610.3364,8838.0
2021-11-15 15:45:00,624.41,624.41,623.76,624.09,11058.0,610.3266,610.3266,609.6913,610.0139,11058.0
2021-11-15 15:50:00,624.05,625.2,623.91,624.77,28364.0,609.9748,611.0988,609.8379,610.6785,28364.0
2021-11-15 15:55:00,624.84,626.31,624.76,626.27,47319.0,610.7469,612.1838,610.6687,612.1447,47319.0
2021-11-16 09:30:00,626.16,630.39,625.95,629.97,25895.0,612.0372,616.1718,611.8319,615.7612,25895.0
2021-11-16 09:35:00,632.0,633.08,630.38,632.94,13335.0,617.7454,618.8011,616.162,618.6642,13335.0
2021-11-16 09:40:00,632.73,633.01,631.91,632.67,7703.0,618.459,618.7327,617.6575,618.4003,7703.0
2021-11-16 09:45:00,632.81,632.81,630.26,630.84,3117.0,618.5372,618.5372,616.0447,616.6116,3117.0
2021-11-16 09:50:00,631.33,632.49,630.59,632.17,14626.0,617.0906,618.2244,616.3672,617.9116,14626.0
2021-11-16 09:55:00,631.97,634.61,631.66,634.25,34706.0,617.7161,620.2966,617.4131,619.9447,34706.0
2021-11-16 10:00:00,634.47,635.92,633.97,635.42,12189.0,620.1597,621.577,619.671,621.0883,12189.0
2021-11-16 10:05:00,635.63,636.16,634.73,634.73,4129.0,621.2936,621.8116,620.4139,620.4139,4129.0
2021-11-16 10:10:00,634.69,634.69,633.58,634.13,4420.0,620.3748,620.3748,619.2898,619.8274,4420.0
2021-11-16 10:15:00,634.44,634.81,633.77,634.0,3241.0,620.1304,620.4921,619.4755,619.7003,3241.0
2021-11-16 10:20:00,634.18,634.38,633.79,633.86,3084.0,619.8763,620.0718,619.4951,619.5635,3084.0
2021-11-16 10:25:00,633.85,633.87,632.8,632.8,3938.0,619.5537,619.5733,618.5274,618.5274,3938.0
2021-11-16 10:30:00,632.59,634.06,632.1,633.82,5163.0,618.3221,619.759,617.8432,619.5244,5163.0
2021-11-16 10:35:00,633.58,633.87,633.31,633.71,2598.0,619.2898,619.5733,619.0259,619.4169,2598.0
2021-11-16 10:40:00,633.72,635.36,633.69,635.21,9863.0,619.4267,621.0297,619.3973,620.883,9863.0
2021-11-16 10:45:00,634.91,634.91,633.97,634.42,6285.0,620.5898,620.5898,619.671,620.1109,6285.0
2021-11-16 10:50:00,634.53,635.81,634.53,635.63,4091.0,620.2184,621.4695,620.2184,621.2936,4091.0
2021-11-16 10:55:00,635.63,635.8,634.94,635.8,3908.0,621.2936,621.4597,620.6191,621.4597,3908.0
2021-11-16 11:00:00,635.76,637.03,635.5,636.93,4232.0,621.4206,622.662,621.1665,622.5643,4232.0
2021-11-16 11:05:00,637.03,638.49,637.03,638.49,7475.0,622.662,624.0891,622.662,624.0891,7475.0
2021-11-16 11:10:00,638.99,640.0,638.92,640.0,5397.0,624.5778,625.565,624.5094,625.565,5397.0
2021-11-16 11:15:00,639.89,639.89,639.31,639.65,3549.0,625.4575,625.4575,624.8906,625.2229,3549.0
2021-11-16 11:20:00,639.68,639.81,638.67,638.67,4118.0,625.2522,625.3793,624.265,624.265,4118.0
2021-11-16 11:25:00,638.74,639.8,638.6,639.8,7009.0,624.3334,625.3695,624.1966,625.3695,7009.0
2021-11-16 11:30:00,640.26,641.86,640.18,641.83,11809.0,625.8191,627.3831,625.741,627.3537,11809.0
2021-11-16 11:35:00,641.98,642.07,641.15,641.16,3400.0,627.5004,627.5883,626.6891,626.6988,3400.0
2021-11-16 11:40:00,640.87,641.36,639.68,639.69,5853.0,626.4154,626.8943,625.2522,625.262,5853.0
2021-11-16 11:45:00,639.46,639.73,639.36,639.72,2154.0,625.0372,625.3011,624.9394,625.2913,2154.0
2021-11-16 11:50:00,639.91,640.33,639.46,639.9,5964.0,625.477,625.8876,625.0372,625.4673,5964.0
2021-11-16 11:55:00,639.99,640.01,639.13,639.2,4697.0,625.5552,625.5748,624.7146,624.7831,4697.0
2021-11-16 12:00:00,639.18,639.72,639.08,639.51,2891.0,624.7635,625.2913,624.6658,625.0861,2891.0
2021-11-16 12:05:00,639.38,640.99,639.38,640.64,5118.0,624.959,626.5327,624.959,626.1906,5118.0
2021-11-16 12:10:00,640.72,640.73,640.37,640.49,2628.0,626.2688,626.2785,625.9267,626.044,2628.0
2021-11-16 12:15:00,640.5,641.66,639.82,641.41,19036.0,626.0537,627.1876,625.3891,626.9432,19036.0
2021-11-16 12:20:00,641.27,641.35,641.19,641.35,2200.0,626.8064,626.8846,626.7282,626.8846,2200.0
2021-11-16 12:25:00,641.23,641.23,640.39,640.48,5943.0,626.7673,626.7673,625.9462,626.0342,5943.0
2021-11-16 12:30:00,640.68,642.09,640.65,642.02,21004.0,626.2297,627.6079,626.2003,627.5394,21004.0
2021-11-16 12:35:00,641.93,642.19,641.17,641.4,24121.0,627.4515,627.7056,626.7086,626.9334,24121.0
2021-11-16 12:40:00,641.49,642.02,641.34,642.02,3506.0,627.0214,627.5394,626.8748,627.5394,3506.0
2021-11-16 12:45:00,642.1,642.63,641.87,641.92,3600.0,627.6176,628.1357,627.3928,627.4417,3600.0
2021-11-16 12:50:00,641.77,641.9,641.58,641.7,3300.0,627.2951,627.4222,627.1094,627.2267,3300.0
2021-11-16 12:55:00,641.43,641.93,641.28,641.36,2568.0,626.9628,627.4515,626.8161,626.8943,2568.0
2021-11-16 13:00:00,641.32,642.8,641.32,642.71,2270.0,626.8552,628.3019,626.8552,628.2139,2270.0
2021-11-16 13:05:00,642.53,642.77,641.92,642.6,3597.0,628.0379,628.2725,627.4417,628.1064,3597.0
2021-11-16 13:10:00,642.33,642.63,641.78,641.78,3211.0,627.8425,628.1357,627.3049,627.3049,3211.0
2021-11-16 13:15:00,641.82,641.99,641.56,641.77,2600.0,627.344,627.5101,627.0898,627.2951,2600.0
2021-11-16 13:20:00,641.77,641.85,641.55,641.61,3811.0,627.2951,627.3733,627.0801,627.1387,3811.0
2021-11-16 13:25:00,641.62,641.62,640.56,641.34,15698.0,627.1485,627.1485,626.1124,626.8748,15698.0
2021-11-16 13:30:00,641.45,642.62,641.42,642.43,1446.0,626.9823,628.1259,626.953,627.9402,1446.0
2021-11-16 13:35:00,642.46,643.82,642.46,643.74,5559.0,627.9695,629.2989,627.9695,629.2207,5559.0
2021-11-16 13:40:00,643.79,644.01,643.67,643.69,3017.0,629.2695,629.4846,629.1522,629.1718,3017.0
2021-11-16 13:45:00,644.03,644.3,643.86,644.16,2505.0,629.5041,629.768,629.3379,629.6312,2505.0
2021-11-16 13:50:00,644.16,644.16,643.9,644.01,1316.0,629.6312,629.6312,629.377,629.4846,1316.0
2021-11-16 13:55:00,644.09,644.83,644.06,644.11,7201.0,629.5628,630.2861,629.5334,629.5823,7201.0
2021-11-16 14:00:00,644.26,645.64,644.13,645.41,3306.0,629.7289,631.0778,629.6019,630.853,3306.0
2021-11-16 14:05:00,645.45,645.64,645.15,645.15,6246.0,630.8921,631.0778,630.5989,630.5989,6246.0
2021-11-16 14:10:00,645.14,645.44,644.97,645.44,4722.0,630.5891,630.8823,630.4229,630.8823,4722.0
2021-11-16 14:15:00,645.43,645.63,645.05,645.44,3852.0,630.8725,631.068,630.5011,630.8823,3852.0
2021-11-16 14:20:00,645.26,645.26,644.22,644.37,2921.0,630.7064,630.7064,629.6898,629.8364,2921.0
2021-11-16 14:25:00,644.3,645.14,644.25,645.14,2759.0,629.768,630.5891,629.7192,630.5891,2759.0
2021-11-16 14:30:00,645.31,645.31,644.51,644.51,7530.0,630.7552,630.7552,629.9733,629.9733,7530.0
2021-11-16 14:35:00,644.49,644.67,644.06,644.52,3675.0,629.9537,630.1297,629.5334,629.9831,3675.0
2021-11-16 14:40:00,644.29,645.01,644.29,644.77,2278.0,629.7583,630.462,629.7583,630.2274,2278.0
2021-11-16 14:45:00,644.9,645.12,644.88,645.12,2879.0,630.3545,630.5695,630.3349,630.5695,2879.0
2021-11-16 14:50:00,645.27,645.27,644.84,644.88,2300.0,630.7161,630.7161,630.2958,630.3349,2300.0
2021-11-16 14:55:00,645.01,645.08,644.6,644.82,1400.0,630.462,630.5304,630.0613,630.2763,1400.0
2021-11-16 15:00:00,644.89,645.1,644.55,645.04,3910.0,630.3447,630.55,630.0124,630.4913,3910.0
2021-11-16 15:05:00,645.08,645.3,644.9,645.05,9119.0,630.5304,630.7455,630.3545,630.5011,9119.0
2021-11-16 15:10:00,645.05,645.36,644.91,645.36,8233.0,630.5011,630.8041,630.3643,630.8041,8233.0
2021-11-16 15:15:00,645.44,645.56,645.21,645.37,9859.0,630.8823,630.9996,630.6575,630.8139,9859.0
2021-11-16 15:20:00,645.41,645.59,645.36,645.56,4405.0,630.853,631.0289,630.8041,630.9996,4405.0
2021-11-16 15:25:00,645.52,645.95,645.45,645.62,11457.0,630.9605,631.3808,630.8921,631.0583,11457.0
2021-11-16 15:30:00,645.62,646.48,645.34,645.34,12208.0,631.0583,631.8989,630.7846,630.7846,12208.0
2021-11-16 15:35:00,645.26,645.5,643.77,644.04,11762.0,630.7064,630.941,629.25,629.5139,11762.0
2021-11-16 15:40:00,644.08,644.64,644.0,644.48,12033.0,629.553,630.1004,629.4748,629.944,12033.0
2021-11-16 15:45:00,644.61,645.95,644.61,645.58,32300.0,630.071,631.3808,630.071,631.0192,32300.0
2021-11-16 15:50:00,645.73,646.48,645.73,646.27,43326.0,631.1658,631.8989,631.1658,631.6936,43326.0
2021-11-16 15:55:00,646.19,646.25,644.91,645.41,45089.0,631.6154,631.674,630.3643,630.853,45089.0
2021-11-17 09:30:00,643.58,644.55,640.52,640.52,32732.0,629.0643,630.0124,626.0733,626.0733,32732.0
2021-11-17 09:35:00,640.46,641.07,634.32,634.33,6998.0,626.0146,626.6109,620.0131,620.0229,6998.0
2021-11-17 09:40:00,635.35,635.95,634.02,634.21,19436.0,621.0199,621.6064,619.7199,619.9056,19436.0
2021-11-17 09:45:00,634.61,634.8,632.78,633.02,10825.0,620.2966,620.4823,618.5079,618.7424,10825.0
2021-11-17 09:50:00,632.92,632.92,629.84,631.16,13793.0,618.6447,618.6447,615.6342,616.9244,13793.0
2021-11-17 09:55:00,631.1,632.66,630.67,632.08,10403.0,616.8657,618.3906,616.4454,617.8236,10403.0
2021-11-17 10:00:00,631.87,635.53,631.81,635.53,22759.0,617.6184,621.1958,617.5597,621.1958,22759.0
2021-11-17 10:05:00,635.44,636.75,635.14,635.36,6305.0,621.1079,622.3883,620.8146,621.0297,6305.0
2021-11-17 10:10:00,635.07,636.03,635.0,635.61,4372.0,620.7462,621.6846,620.6778,621.274,4372.0
2021-11-17 10:15:00,635.81,636.63,635.15,636.34,12937.0,621.4695,622.271,620.8244,621.9876,12937.0
2021-11-17 10:20:00,636.21,636.53,635.4,636.36,15574.0,621.8605,622.1733,621.0688,622.0071,15574.0
2021-11-17 10:25:00,636.36,637.18,636.2,636.67,14731.0,622.0071,622.8086,621.8507,622.3101,14731.0
2021-11-17 10:30:00,636.54,637.49,636.24,637.05,6636.0,622.183,623.1116,621.8898,622.6815,6636.0
2021-11-17 10:35:00,636.83,638.62,636.69,638.57,13870.0,622.4665,624.2161,622.3297,624.1673,13870.0
2021-11-17 10:40:00,638.9,640.34,638.37,638.82,6983.0,624.4898,625.8973,623.9718,624.4116,6983.0
2021-11-17 10:45:00,638.61,639.84,637.66,638.25,54822.0,624.2064,625.4086,623.2778,623.8545,54822.0
2021-11-17 10:50:00,638.03,638.32,636.19,637.32,26148.0,623.6394,623.9229,621.8409,622.9455,26148.0
2021-11-17 10:55:00,637.29,637.64,636.26,636.93,11595.0,622.9161,623.2582,621.9094,622.5643,11595.0
2021-11-17 11:00:00,636.47,636.95,636.18,636.43,3374.0,622.1146,622.5838,621.8312,622.0755,3374.0
2021-11-17 11:05:00,636.34,636.81,636.0,636.6,6840.0,621.9876,622.447,621.6552,622.2417,6840.0
2021-11-17 11:10:00,636.5,636.5,634.1,634.26,6178.0,622.144,622.144,619.7981,619.9545,6178.0
2021-11-17 11:15:00,634.41,636.14,634.41,636.04,4537.0,620.1011,621.7921,620.1011,621.6943,4537.0
2021-11-17 11:20:00,636.19,636.78,635.54,635.55,2394.0,621.8409,622.4176,621.2056,621.2154,2394.0
2021-11-17 11:25:00,635.46,635.48,634.25,635.3,6026.0,621.1274,621.147,619.9447,620.971,6026.0
2021-11-17 11:30:00,635.39,636.08,635.17,635.82,8432.0,621.059,621.7334,620.8439,621.4793,8432.0
2021-11-17 11:35:00,635.96,636.14,635.27,635.86,17685.0,621.6161,621.7921,620.9417,621.5184,17685.0
2021-11-17 11:40:00,635.89,636.44,635.65,635.69,12265.0,621.5477,622.0853,621.3131,621.3522,12265.0
2021-11-17 11:45:00,635.63,636.52,635.55,636.22,3608.0,621.2936,622.1635,621.2154,621.8703,3608.0
2021-11-17 11:50:00,636.28,636.8,636.28,636.8,2462.0,621.9289,622.4372,621.9289,622.4372,2462.0
2021-11-17 11:55:00,636.4,637.81,636.4,637.77,2052.0,622.0462,623.4244,622.0462,623.3853,2052.0
2021-11-17 12:00:00,637.94,638.79,637.94,638.43,3910.0,623.5515,624.3823,623.5515,624.0304,3910.0
2021-11-17 12:05:00,638.44,638.62,638.19,638.52,2907.0,624.0402,624.2161,623.7958,624.1184,2907.0
2021-11-17 12:10:00,638.56,638.66,638.53,638.66,800.0,624.1575,624.2552,624.1282,624.2552,800.0
2021-11-17 12:15:00,638.39,639.03,638.24,639.02,5444.0,623.9913,624.6169,623.8447,624.6071,5444.0
2021-11-17 12:20:00,639.0,639.38,637.93,638.46,13352.0,624.5876,624.959,623.5417,624.0597,13352.0
2021-11-17 12:25:00,638.39,638.4,636.78,636.79,4657.0,623.9913,624.0011,622.4176,622.4274,4657.0
2021-11-17 12:30:00,636.32,636.35,635.49,635.64,11183.0,621.968,621.9973,621.1567,621.3033,11183.0
2021-11-17 12:35:00,636.01,636.91,636.01,636.76,1700.0,621.665,622.5447,621.665,622.3981,1700.0
2021-11-17 12:40:00,636.53,636.73,635.83,636.73,3522.0,622.1733,622.3688,621.4891,622.3688,3522.0
2021-11-17 12:45:00,636.5,637.0,636.23,636.95,2487.0,622.144,622.6327,621.88,622.5838,2487.0
2021-11-17 12:50:00,636.53,636.64,635.71,635.8,4799.0,622.1733,622.2808,621.3718,621.4597,4799.0
2021-11-17 12:55:00,635.87,636.13,635.71,636.06,1200.0,621.5282,621.7823,621.3718,621.7139,1200.0
2021-11-17 13:00:00,636.17,637.37,636.11,636.98,3400.0,621.8214,622.9943,621.7627,622.6131,3400.0
2021-11-17 13:05:00,637.09,637.38,637.02,637.37,1340.0,622.7206,623.0041,622.6522,622.9943,1340.0
2021-11-17 13:10:00,636.96,637.1,636.38,636.6,2810.0,622.5936,622.7304,622.0267,622.2417,2810.0
2021-11-17 13:15:00,636.84,637.05,636.37,637.05,1165.0,622.4763,622.6815,622.0169,622.6815,1165.0
2021-11-17 13:20:00,636.63,636.78,636.39,636.61,1980.0,622.271,622.4176,622.0364,622.2515,1980.0
2021-11-17 13:25:00,636.59,636.88,636.43,636.71,3290.0,622.2319,622.5154,622.0755,622.3492,3290.0
2021-11-17 13:30:00,636.87,636.87,636.04,636.04,1700.0,622.5056,622.5056,621.6943,621.6943,1700.0
2021-11-17 13:35:00,636.16,636.27,636.07,636.27,2500.0,621.8116,621.9191,621.7237,621.9191,2500.0
2021-11-17 13:40:00,636.43,637.22,636.43,637.22,2060.0,622.0755,622.8477,622.0755,622.8477,2060.0
2021-11-17 13:45:00,637.16,637.25,636.48,636.84,4814.0,622.7891,622.877,622.1244,622.4763,4814.0
2021-11-17 13:50:00,636.89,637.69,636.89,637.69,2934.0,622.5252,623.3071,622.5252,623.3071,2934.0
2021-11-17 13:55:00,637.42,637.48,636.87,636.97,6205.0,623.0432,623.1018,622.5056,622.6034,6205.0
2021-11-17 14:00:00,637.05,637.19,636.73,637.13,4044.0,622.6815,622.8184,622.3688,622.7597,4044.0
2021-11-17 14:05:00,637.3,637.3,636.96,637.16,2976.0,622.9259,622.9259,622.5936,622.7891,2976.0
2021-11-17 14:10:00,637.16,637.16,636.71,636.71,2378.0,622.7891,622.7891,622.3492,622.3492,2378.0
2021-11-17 14:15:00,636.89,637.05,635.98,635.98,3915.0,622.5252,622.6815,621.6357,621.6357,3915.0
2021-11-17 14:20:00,636.05,636.1,635.56,635.85,4029.0,621.7041,621.753,621.2252,621.5086,4029.0
2021-11-17 14:25:00,635.66,636.62,635.65,636.62,2248.0,621.3229,622.2612,621.3131,622.2612,2248.0
2021-11-17 14:30:00,636.55,636.55,635.9,636.12,3029.0,622.1928,622.1928,621.5575,621.7725,3029.0
2021-11-17 14:35:00,635.85,636.19,635.85,635.97,2100.0,621.5086,621.8409,621.5086,621.6259,2100.0
2021-11-17 14:40:00,635.95,636.05,635.78,636.03,6608.0,621.6064,621.7041,621.4402,621.6846,6608.0
2021-11-17 14:45:00,636.39,636.84,636.22,636.45,4498.0,622.0364,622.4763,621.8703,622.0951,4498.0
2021-11-17 14:50:00,636.54,636.54,635.81,635.88,4626.0,622.183,622.183,621.4695,621.5379,4626.0
2021-11-17 14:55:00,635.89,636.71,635.7,636.64,5300.0,621.5477,622.3492,621.362,622.2808,5300.0
2021-11-17 15:00:00,636.57,636.57,636.07,636.13,4897.0,622.2124,622.2124,621.7237,621.7823,4897.0
2021-11-17 15:05:00,636.11,636.22,635.86,635.86,5221.0,621.7627,621.8703,621.5184,621.5184,5221.0
2021-11-17 15:10:00,635.73,636.27,635.73,636.16,8177.0,621.3913,621.9191,621.3913,621.8116,8177.0
2021-11-17 15:15:00,636.16,637.02,636.16,636.41,6076.0,621.8116,622.6522,621.8116,622.056,6076.0
2021-11-17 15:20:00,636.26,636.86,636.26,636.38,4627.0,621.9094,622.4958,621.9094,622.0267,4627.0
2021-11-17 15:25:00,636.54,636.54,635.92,635.99,8532.0,622.183,622.183,621.577,621.6455,8532.0
2021-11-17 15:30:00,636.15,636.31,635.89,636.13,6405.0,621.8018,621.9582,621.5477,621.7823,6405.0
2021-11-17 15:35:00,636.03,636.46,635.84,635.85,6242.0,621.6846,622.1049,621.4988,621.5086,6242.0
2021-11-17 15:40:00,635.85,636.16,635.34,635.85,8662.0,621.5086,621.8116,621.0101,621.5086,8662.0
2021-11-17 15:45:00,635.61,635.82,635.39,635.41,8828.0,621.274,621.4793,621.059,621.0785,8828.0
2021-11-17 15:50:00,635.53,635.54,633.49,633.65,29832.0,621.1958,621.2056,619.2018,619.3582,29832.0
2021-11-17 15:55:00,633.78,635.28,633.74,635.27,38915.0,619.4853,620.9515,619.4462,620.9417,38915.0
2021-11-18 09:30:00,636.52,636.72,631.52,631.52,16410.0,622.1635,622.359,617.2763,617.2763,16410.0
2021-11-18 09:35:00,631.0,631.96,630.0,630.75,9973.0,616.768,617.7063,615.7906,616.5236,9973.0
2021-11-18 09:40:00,631.36,633.56,631.0,633.41,10517.0,617.1199,619.2703,616.768,619.1236,10517.0
2021-11-18 09:45:00,632.84,635.13,632.84,634.75,5313.0,618.5665,620.8049,618.5665,620.4334,5313.0
2021-11-18 09:50:00,634.51,635.04,631.76,631.76,8412.0,620.1988,620.7169,617.5109,617.5109,8412.0
2021-11-18 09:55:00,632.53,633.5,631.95,633.49,5574.0,618.2635,619.2116,617.6966,619.2018,5574.0
2021-11-18 10:00:00,633.37,633.49,632.24,632.24,2450.0,619.0845,619.2018,617.98,617.98,2450.0
2021-11-18 10:05:00,632.43,634.0,632.43,632.48,7352.0,618.1657,619.7003,618.1657,618.2146,7352.0
2021-11-18 10:10:00,631.47,632.0,630.0,630.0,8453.0,617.2274,617.7454,615.7906,615.7906,8453.0
2021-11-18 10:15:00,630.19,630.81,629.64,629.99,6468.0,615.9763,616.5823,615.4387,615.7808,6468.0
2021-11-18 10:20:00,629.69,630.96,629.59,629.75,5026.0,615.4875,616.7289,615.3898,615.5462,5026.0
2021-11-18 10:25:00,629.75,629.76,628.86,628.91,6263.0,615.5462,615.556,614.6763,614.7251,6263.0
2021-11-18 10:30:00,629.34,629.36,628.17,628.42,9132.0,615.1454,615.165,614.0018,614.2462,9132.0
2021-11-18 10:35:00,628.63,629.96,628.63,629.5,4827.0,614.4515,615.7515,614.4515,615.3018,4827.0
2021-11-18 10:40:00,629.49,629.72,628.19,628.61,5179.0,615.2921,615.5169,614.0214,614.4319,5179.0
2021-11-18 10:45:00,628.63,628.63,627.54,627.99,8522.0,614.4515,614.4515,613.386,613.8259,8522.0
2021-11-18 10:50:00,628.13,628.49,627.53,627.54,6607.0,613.9627,614.3146,613.3763,613.386,6607.0
2021-11-18 10:55:00,627.53,627.63,626.81,627.12,10849.0,613.3763,613.474,612.6725,612.9755,10849.0
2021-11-18 11:00:00,627.2,627.77,627.0,627.14,7525.0,613.0537,613.6109,612.8582,612.9951,7525.0
2021-11-18 11:05:00,627.27,629.35,627.27,629.35,16113.0,613.1221,615.1552,613.1221,615.1552,16113.0
2021-11-18 11:10:00,629.39,631.06,629.32,631.06,1555.0,615.1943,616.8266,615.1259,616.8266,1555.0
2021-11-18 11:15:00,631.64,631.64,631.0,631.1,5368.0,617.3936,617.3936,616.768,616.8657,5368.0
2021-11-18 11:20:00,631.1,632.35,631.1,631.87,2451.0,616.8657,618.0876,616.8657,617.6184,2451.0
2021-11-18 11:25:00,631.0,632.32,630.91,631.74,2200.0,616.768,618.0582,616.68,617.4913,2200.0
2021-11-18 11:30:00,631.87,634.0,631.87,634.0,3784.0,617.6184,619.7003,617.6184,619.7003,3784.0
2021-11-18 11:35:00,633.89,634.16,633.35,634.16,4837.0,619.5928,619.8567,619.065,619.8567,4837.0
2021-11-18 11:40:00,634.73,634.8,633.72,634.07,8636.0,620.4139,620.4823,619.4267,619.7688,8636.0
2021-11-18 11:45:00,634.58,634.8,633.9,634.34,6063.0,620.2673,620.4823,619.6026,620.0327,6063.0
2021-11-18 11:50:00,634.47,634.82,633.64,634.42,6580.0,620.1597,620.5018,619.3485,620.1109,6580.0
2021-11-18 11:55:00,634.7,634.7,633.87,634.02,6835.0,620.3845,620.3845,619.5733,619.7199,6835.0
2021-11-18 12:00:00,634.17,634.72,633.89,634.72,2800.0,619.8665,620.4041,619.5928,620.4041,2800.0
2021-11-18 12:05:00,634.45,634.45,633.87,633.87,4117.0,620.1402,620.1402,619.5733,619.5733,4117.0
2021-11-18 12:10:00,634.03,634.18,633.51,634.09,3280.0,619.7297,619.8763,619.2214,619.7883,3280.0
2021-11-18 12:15:00,634.18,634.18,633.74,633.75,3416.0,619.8763,619.8763,619.4462,619.456,3416.0
2021-11-18 12:20:00,633.76,634.74,633.68,634.74,4791.0,619.4658,620.4236,619.3876,620.4236,4791.0
2021-11-18 12:25:00,634.75,635.59,634.42,635.39,4671.0,620.4334,621.2545,620.1109,621.059,4671.0
2021-11-18 12:30:00,635.39,635.5,634.76,635.38,6914.0,621.059,621.1665,620.4432,621.0492,6914.0
2021-11-18 12:35:00,635.25,635.58,635.12,635.52,3107.0,620.9221,621.2447,620.7951,621.1861,3107.0
2021-11-18 12:40:00,635.48,635.48,633.68,633.68,2752.0,621.147,621.147,619.3876,619.3876,2752.0
2021-11-18 12:45:00,633.52,633.63,631.73,631.89,4650.0,619.2312,619.3387,617.4815,617.6379,4650.0
2021-11-18 12:50:00,631.34,631.92,631.25,631.68,1455.0,617.1003,617.6673,617.0124,617.4327,1455.0
2021-11-18 12:55:00,631.82,631.82,629.98,630.41,4666.0,617.5695,617.5695,615.771,616.1913,4666.0
2021-11-18 13:00:00,630.19,631.51,630.19,631.49,2086.0,615.9763,617.2665,615.9763,617.247,2086.0
2021-11-18 13:05:00,631.71,632.29,631.71,632.14,3301.0,617.462,618.0289,617.462,617.8823,3301.0
2021-11-18 13:10:00,631.98,632.34,631.88,632.23,3600.0,617.7259,618.0778,617.6282,617.9703,3600.0
2021-11-18 13:15:00,631.85,631.91,630.95,631.41,3800.0,617.5988,617.6575,616.7191,617.1688,3800.0
2021-11-18 13:20:00,631.34,631.34,630.82,631.04,4362.0,617.1003,617.1003,616.5921,616.8071,4362.0
2021-11-18 13:25:00,630.95,631.09,630.14,630.14,3484.0,616.7191,616.856,615.9274,615.9274,3484.0
2021-11-18 13:30:00,630.21,630.51,629.66,630.06,6931.0,615.9958,616.2891,615.4582,615.8492,6931.0
2021-11-18 13:35:00,630.02,630.3,629.82,629.91,5632.0,615.8101,616.0838,615.6146,615.7026,5632.0
2021-11-18 13:40:00,629.98,630.22,629.82,630.22,4600.0,615.771,616.0056,615.6146,616.0056,4600.0
2021-11-18 13:45:00,630.04,630.08,628.56,629.05,7118.0,615.8297,615.8688,614.383,614.862,7118.0
2021-11-18 13:50:00,629.07,629.24,628.62,629.0,8172.0,614.8815,615.0477,614.4417,614.8131,8172.0
2021-11-18 13:55:00,629.05,629.17,628.85,629.03,4626.0,614.862,614.9793,614.6665,614.8424,4626.0
2021-11-18 14:00:00,629.0,630.04,628.15,630.04,5534.0,614.8131,615.8297,613.9823,615.8297,5534.0
2021-11-18 14:05:00,629.96,630.12,629.32,629.55,4810.0,615.7515,615.9079,615.1259,615.3507,4810.0
2021-11-18 14:10:00,629.48,629.94,629.29,629.44,2450.0,615.2823,615.7319,615.0966,615.2432,2450.0
2021-11-18 14:15:00,629.59,630.11,628.59,628.76,14186.0,615.3898,615.8981,614.4124,614.5785,14186.0
2021-11-18 14:20:00,628.75,628.99,627.03,627.03,5866.0,614.5688,614.8033,612.8875,612.8875,5866.0
2021-11-18 14:25:00,626.8,627.16,626.43,627.05,6142.0,612.6627,613.0146,612.3011,612.9071,6142.0
2021-11-18 14:30:00,627.14,627.52,626.99,627.24,4148.0,612.9951,613.3665,612.8484,613.0928,4148.0
2021-11-18 14:35:00,627.27,628.07,627.17,627.74,4726.0,613.1221,613.9041,613.0244,613.5815,4726.0
2021-11-18 14:40:00,627.87,628.03,627.65,627.74,2910.0,613.7086,613.865,613.4936,613.5815,2910.0
2021-11-18 14:45:00,628.14,628.55,627.82,628.45,4485.0,613.9725,614.3733,613.6597,614.2755,4485.0
2021-11-18 14:50:00,628.29,628.65,627.65,628.09,8505.0,614.1191,614.471,613.4936,613.9236,8505.0
2021-11-18 14:55:00,628.14,628.14,627.67,627.91,4250.0,613.9725,613.9725,613.5131,613.7477,4250.0
2021-11-18 15:00:00,627.88,628.25,627.74,627.74,3629.0,613.7184,614.08,613.5815,613.5815,3629.0
2021-11-18 15:05:00,627.75,628.27,627.6,627.95,5650.0,613.5913,614.0996,613.4447,613.7868,5650.0
2021-11-18 15:10:00,627.8,627.88,627.06,627.07,4151.0,613.6402,613.7184,612.9169,612.9266,4151.0
2021-11-18 15:15:00,627.23,627.47,627.06,627.27,7331.0,613.083,613.3176,612.9169,613.1221,7331.0
2021-11-18 15:20:00,627.6,627.6,627.06,627.37,5917.0,613.4447,613.4447,612.9169,613.2199,5917.0
2021-11-18 15:25:00,627.53,627.92,627.22,627.82,10500.0,613.3763,613.7575,613.0733,613.6597,10500.0
2021-11-18 15:30:00,627.8,628.51,627.7,628.4,13019.0,613.6402,614.3342,613.5424,614.2266,13019.0
2021-11-18 15:35:00,628.52,628.67,627.9,627.9,8564.0,614.3439,614.4906,613.7379,613.7379,8564.0
2021-11-18 15:40:00,627.96,628.39,627.67,628.06,17301.0,613.7966,614.2169,613.5131,613.8943,17301.0
2021-11-18 15:45:00,628.0,628.36,627.6,627.92,10387.0,613.8357,614.1875,613.4447,613.7575,10387.0
2021-11-18 15:50:00,628.06,628.88,627.51,628.71,23907.0,613.8943,614.6958,613.3567,614.5297,23907.0
2021-11-18 15:55:00,628.73,630.85,628.64,630.85,51629.0,614.5492,616.6214,614.4612,616.6214,51629.0
2021-11-19 09:30:00,715.32,716.86,688.49,696.6,269785.0,699.1862,700.6915,672.9613,680.8884,269785.0
2021-11-19 09:35:00,696.76,703.84,692.0,701.27,73507.0,681.0448,687.9651,676.3922,685.4531,73507.0
2021-11-19 09:40:00,700.85,704.71,700.63,702.01,97156.0,685.0426,688.8155,684.8275,686.1764,97156.0
2021-11-19 09:45:00,702.0,707.82,701.0,705.9,63255.0,686.1666,691.8554,685.1892,689.9787,63255.0
2021-11-19 09:50:00,705.48,707.25,704.22,706.26,76772.0,689.5681,691.2982,688.3365,690.3305,76772.0
2021-11-19 09:55:00,705.66,708.91,704.15,705.26,42402.0,689.7441,692.9208,688.2681,689.3531,42402.0
2021-11-19 10:00:00,705.49,706.1,697.26,698.59,62703.0,689.5779,690.1741,681.5335,682.8335,62703.0
2021-11-19 10:05:00,698.63,702.89,697.79,701.23,48263.0,682.8726,687.0365,682.0516,685.414,48263.0
2021-11-19 10:10:00,701.72,704.0,700.57,703.67,58521.0,685.8929,688.1215,684.7689,687.799,58521.0
2021-11-19 10:15:00,704.0,705.79,701.83,702.0,58839.0,688.1215,689.8711,686.0005,686.1666,58839.0
2021-11-19 10:20:00,701.63,703.53,700.0,703.27,37518.0,685.805,687.6621,684.2117,687.408,37518.0
2021-11-19 10:25:00,703.48,703.97,700.53,701.02,21687.0,687.6132,688.0922,684.7298,685.2087,21687.0
2021-11-19 10:30:00,700.96,702.87,697.84,699.19,48878.0,685.1501,687.017,682.1004,683.42,48878.0
2021-11-19 10:35:00,698.85,698.91,694.56,694.56,42889.0,683.0877,683.1463,678.8944,678.8944,42889.0
2021-11-19 10:40:00,694.5,695.09,689.18,690.0,36381.0,678.8358,679.4125,673.6358,674.4373,36381.0
2021-11-19 10:45:00,690.05,692.8,690.0,690.62,40967.0,674.4861,677.1741,674.4373,675.0433,40967.0
2021-11-19 10:50:00,690.38,692.7,690.23,691.95,34310.0,674.8087,677.0764,674.6621,676.3433,34310.0
2021-11-19 10:55:00,691.95,692.11,688.77,689.67,22431.0,676.3433,676.4997,673.235,674.1147,22431.0
2021-11-19 11:00:00,689.73,693.41,689.72,691.72,52190.0,674.1734,677.7704,674.1636,676.1185,52190.0
2021-11-19 11:05:00,691.6,692.28,687.01,688.11,32052.0,676.0012,676.6659,671.5147,672.5899,32052.0
2021-11-19 11:10:00,688.11,689.01,685.35,688.64,22540.0,672.5899,673.4696,669.8922,673.108,22540.0
2021-11-19 11:15:00,689.0,692.66,688.85,691.3,23597.0,673.4598,677.0373,673.3132,675.708,23597.0
2021-11-19 11:20:00,691.37,691.71,689.11,691.22,20968.0,675.7764,676.1087,673.5674,675.6298,20968.0
2021-11-19 11:25:00,691.66,694.7,691.25,692.75,28015.0,676.0598,679.0313,675.6591,677.1253,28015.0
2021-11-19 11:30:00,692.72,694.46,692.01,692.01,12137.0,677.0959,678.7967,676.4019,676.4019,12137.0
2021-11-19 11:35:00,692.23,693.6,691.13,692.71,18005.0,676.617,677.9561,675.5418,677.0862,18005.0
2021-11-19 11:40:00,693.04,693.11,691.97,692.4,8908.0,677.4087,677.4771,676.3628,676.7831,8908.0
2021-11-19 11:45:00,692.4,693.36,691.9,692.5,13135.0,676.7831,677.7215,676.2944,676.8809,13135.0
2021-11-19 11:50:00,692.39,692.62,691.2,691.37,13522.0,676.7734,676.9982,675.6102,675.7764,13522.0
2021-11-19 11:55:00,691.54,692.35,690.23,691.92,11709.0,675.9425,676.7343,674.6621,676.314,11709.0
2021-11-19 12:00:00,691.92,692.1,691.14,691.14,10803.0,676.314,676.4899,675.5516,675.5516,10803.0
2021-11-19 12:05:00,691.17,691.59,689.47,689.47,9899.0,675.5809,675.9914,673.9192,673.9192,9899.0
2021-11-19 12:10:00,689.69,689.92,688.89,689.23,7828.0,674.1343,674.3591,673.3523,673.6846,7828.0
2021-11-19 12:15:00,689.61,689.74,687.56,688.38,11442.0,674.0561,674.1831,672.0523,672.8538,11442.0
2021-11-19 12:20:00,688.23,689.2,688.23,688.56,6917.0,672.7072,673.6553,672.7072,673.0298,6917.0
2021-11-19 12:25:00,688.55,689.32,688.47,689.15,8409.0,673.02,673.7726,672.9418,673.6064,8409.0
2021-11-19 12:30:00,688.75,690.46,688.75,689.89,7937.0,673.2155,674.8869,673.2155,674.3298,7937.0
2021-11-19 12:35:00,689.99,690.36,689.04,689.21,5575.0,674.4275,674.7892,673.4989,673.6651,5575.0
2021-11-19 12:40:00,689.24,689.36,687.58,687.58,6533.0,673.6944,673.8117,672.0719,672.0719,6533.0
2021-11-19 12:45:00,687.42,687.66,684.65,685.02,23096.0,671.9155,672.1501,669.2079,669.5696,23096.0
2021-11-19 12:50:00,684.71,687.76,684.7,687.0,13230.0,669.2666,672.2478,669.2568,671.5049,13230.0
2021-11-19 12:55:00,687.13,687.91,686.8,686.98,4389.0,671.632,672.3944,671.3095,671.4854,4389.0
2021-11-19 13:00:00,687.74,688.95,687.02,688.43,7704.0,672.2283,673.411,671.5245,672.9027,7704.0
2021-11-19 13:05:00,688.7,689.44,688.6,688.9,7715.0,673.1666,673.8899,673.0689,673.3621,7715.0
2021-11-19 13:10:00,689.08,690.59,688.86,689.36,10939.0,673.538,675.014,673.323,673.8117,10939.0
2021-11-19 13:15:00,689.79,690.34,689.5,689.84,6099.0,674.232,674.7696,673.9486,674.2809,6099.0
2021-11-19 13:20:00,689.94,690.42,689.51,690.26,15374.0,674.3786,674.8478,673.9583,674.6914,15374.0
2021-11-19 13:25:00,690.3,691.06,689.24,689.46,8510.0,674.7305,675.4734,673.6944,673.9095,8510.0
2021-11-19 13:30:00,689.48,690.11,689.05,689.3,5693.0,673.929,674.5448,673.5087,673.7531,5693.0
2021-11-19 13:35:00,689.52,689.52,688.01,688.1,6000.0,673.9681,673.9681,672.4922,672.5801,6000.0
2021-11-19 13:40:00,688.0,688.73,687.55,688.47,4449.0,672.4824,673.1959,672.0425,672.9418,4449.0
2021-11-19 13:45:00,688.48,689.19,687.74,687.74,14871.0,672.9516,673.6455,672.2283,672.2283,14871.0
2021-11-19 13:50:00,687.73,688.01,685.41,685.42,45373.0,672.2185,672.4922,669.9508,669.9606,45373.0
2021-11-19 13:55:00,685.43,685.61,684.26,685.12,19301.0,669.9704,670.1463,668.8267,669.6673,19301.0
2021-11-19 14:00:00,684.69,686.25,684.05,684.62,13574.0,669.247,670.7719,668.6215,669.1786,13574.0
2021-11-19 14:05:00,684.88,685.16,683.34,683.4,9557.0,669.4328,669.7064,667.9275,667.9861,9557.0
2021-11-19 14:10:00,683.6,684.09,682.88,683.4,9577.0,668.1816,668.6606,667.4779,667.9861,9577.0
2021-11-19 14:15:00,683.34,684.39,683.33,683.75,16045.0,667.9275,668.9538,667.9177,668.3282,16045.0
2021-11-19 14:20:00,683.6,684.9,683.56,683.56,14051.0,668.1816,669.4523,668.1425,668.1425,14051.0
2021-11-19 14:25:00,683.44,683.66,681.79,681.89,10665.0,668.0252,668.2403,666.4125,666.5102,10665.0
2021-11-19 14:30:00,681.99,683.37,681.46,682.08,13105.0,666.6079,667.9568,666.0899,666.6959,13105.0
2021-11-19 14:35:00,682.18,683.75,682.01,683.44,14823.0,666.7937,668.3282,666.6275,668.0252,14823.0
2021-11-19 14:40:00,683.6,684.73,682.71,684.62,9032.0,668.1816,669.2861,667.3117,669.1786,9032.0
2021-11-19 14:45:00,684.47,685.93,684.15,685.2,10719.0,669.032,670.4591,668.7192,669.7455,10719.0
2021-11-19 14:50:00,685.73,687.35,685.36,687.27,18367.0,670.2636,671.847,669.9019,671.7689,18367.0
2021-11-19 14:55:00,687.32,687.6,686.49,686.92,9674.0,671.8177,672.0914,671.0064,671.4267,9674.0
2021-11-19 15:00:00,687.15,688.05,687.02,687.27,11297.0,671.6516,672.5313,671.5245,671.7689,11297.0
2021-11-19 15:05:00,687.39,687.4,686.35,687.0,11189.0,671.8861,671.8959,670.8696,671.5049,11189.0
2021-11-19 15:10:00,686.99,687.01,686.0,686.03,10540.0,671.4952,671.5147,670.5275,670.5568,10540.0
2021-11-19 15:15:00,686.03,687.14,686.03,686.95,10106.0,670.5568,671.6418,670.5568,671.4561,10106.0
2021-11-19 15:20:00,686.8,687.38,686.21,686.93,6979.0,671.3095,671.8764,670.7328,671.4365,6979.0
2021-11-19 15:25:00,686.82,687.53,686.43,686.91,9771.0,671.329,672.023,670.9478,671.417,9771.0
2021-11-19 15:30:00,687.0,688.94,686.85,688.87,25453.0,671.5049,673.4012,671.3583,673.3328,25453.0
2021-11-19 15:35:00,689.0,689.18,687.97,689.18,22744.0,673.4598,673.6358,672.4531,673.6358,22744.0
2021-11-19 15:40:00,689.18,689.56,688.72,689.39,28692.0,673.6358,674.0072,673.1861,673.841,28692.0
2021-11-19 15:45:00,689.43,691.41,689.15,691.21,32221.0,673.8801,675.8155,673.6064,675.62,32221.0
2021-11-19 15:50:00,690.95,693.0,690.95,692.84,52886.0,675.3658,677.3696,675.3658,677.2132,52886.0
2021-11-19 15:55:00,692.88,693.07,691.0,692.59,115697.0,677.2523,677.438,675.4147,676.9689,115697.0
2021-11-22 09:30:00,691.96,693.51,681.13,687.02,85650.0,676.3531,677.8681,665.7673,671.5245,85650.0
2021-11-22 09:35:00,687.2,688.24,685.51,688.24,22520.0,671.7004,672.717,670.0485,672.717,22520.0
2021-11-22 09:40:00,688.24,691.94,688.24,690.27,20999.0,672.717,676.3335,672.717,674.7012,20999.0
2021-11-22 09:45:00,689.71,689.74,683.71,684.56,16093.0,674.1538,674.1831,668.2891,669.12,16093.0
2021-11-22 09:50:00,684.71,686.83,683.83,686.35,17230.0,669.2666,671.3388,668.4064,670.8696,17230.0
2021-11-22 09:55:00,687.1,691.13,686.68,689.25,16161.0,671.6027,675.5418,671.1922,673.7042,16161.0
2021-11-22 10:00:00,689.37,690.4,684.52,685.14,24370.0,673.8215,674.8283,669.0809,669.6869,24370.0
2021-11-22 10:05:00,685.54,685.54,681.95,682.63,11143.0,670.0779,670.0779,666.5688,667.2335,11143.0
2021-11-22 10:10:00,682.64,684.44,682.23,683.97,13076.0,667.2433,669.0027,666.8425,668.5433,13076.0
2021-11-22 10:15:00,684.43,688.29,684.24,687.33,8643.0,668.9929,672.7658,668.8072,671.8275,8643.0
2021-11-22 10:20:00,687.6,688.48,686.86,688.32,9105.0,672.0914,672.9516,671.3681,672.7952,9105.0
2021-11-22 10:25:00,688.21,688.28,686.42,687.13,11965.0,672.6876,672.7561,670.938,671.632,11965.0
2021-11-22 10:30:00,686.77,686.8,685.0,685.46,10251.0,671.2801,671.3095,669.55,669.9997,10251.0
2021-11-22 10:35:00,685.33,685.34,681.79,681.79,15399.0,669.8726,669.8824,666.4125,666.4125,15399.0
2021-11-22 10:40:00,681.72,683.3,678.96,679.6,30802.0,666.344,667.8884,663.6463,664.2718,30802.0
2021-11-22 10:45:00,679.59,680.76,679.14,680.73,18586.0,664.2621,665.4057,663.8222,665.3764,18586.0
2021-11-22 10:50:00,680.13,681.44,679.08,680.56,10754.0,664.7899,666.0703,663.7636,665.2102,10754.0
2021-11-22 10:55:00,680.71,680.95,678.42,680.37,8950.0,665.3568,665.5914,663.1185,665.0245,8950.0
2021-11-22 11:00:00,680.42,680.99,678.32,678.46,7537.0,665.0734,665.6305,663.0207,663.1576,7537.0
2021-11-22 11:05:00,678.15,678.37,676.66,676.8,12371.0,662.8545,663.0696,661.3982,661.535,12371.0
2021-11-22 11:10:00,676.54,676.72,673.55,674.5,11044.0,661.2809,661.4568,658.3583,659.2869,11044.0
2021-11-22 11:15:00,674.57,676.65,674.57,674.97,14038.0,659.3553,661.3884,659.3553,659.7463,14038.0
2021-11-22 11:20:00,674.92,675.68,673.34,674.27,5406.0,659.6974,660.4403,658.153,659.0621,5406.0
2021-11-22 11:25:00,674.27,677.2,673.95,676.51,21891.0,659.0621,661.926,658.7493,661.2515,21891.0
2021-11-22 11:30:00,675.86,677.0,673.2,673.25,30159.0,660.6162,661.7305,658.0162,658.0651,30159.0
2021-11-22 11:35:00,673.55,675.48,673.29,674.83,11873.0,658.3583,660.2448,658.1042,659.6094,11873.0
2021-11-22 11:40:00,674.54,675.19,673.49,673.92,6945.0,659.326,659.9613,658.2997,658.72,6945.0
2021-11-22 11:45:00,673.69,674.69,673.39,673.39,6052.0,658.4951,659.4726,658.2019,658.2019,6052.0
2021-11-22 11:50:00,673.83,673.87,669.83,669.83,12276.0,658.632,658.6711,654.7222,654.7222,12276.0
2021-11-22 11:55:00,669.8,670.44,666.71,669.07,10867.0,654.6929,655.3184,651.6726,653.9793,10867.0
2021-11-22 12:00:00,669.03,670.21,666.32,666.68,7920.0,653.9402,655.0936,651.2914,651.6433,7920.0
2021-11-22 12:05:00,667.51,668.19,665.44,665.68,9758.0,652.4545,653.1192,650.4312,650.6658,9758.0
2021-11-22 12:10:00,665.49,666.8,665.42,665.91,16947.0,650.4801,651.7605,650.4117,650.8906,16947.0
2021-11-22 12:15:00,665.97,666.8,665.97,666.25,10143.0,650.9493,651.7605,650.9493,651.223,10143.0
2021-11-22 12:20:00,666.57,667.2,664.48,664.53,7603.0,651.5357,652.1515,649.4929,649.5417,7603.0
2021-11-22 12:25:00,664.75,666.61,664.75,665.14,7598.0,649.7568,651.5748,649.7568,650.138,7598.0
2021-11-22 12:30:00,665.18,667.23,664.9,666.64,11980.0,650.1771,652.1808,649.9034,651.6042,11980.0
2021-11-22 12:35:00,666.36,668.52,666.29,667.25,16881.0,651.3305,653.4418,651.262,652.2004,16881.0
2021-11-22 12:40:00,667.51,668.07,666.84,667.98,11210.0,652.4545,653.0019,651.7996,652.9139,11210.0
2021-11-22 12:45:00,668.2,668.2,666.68,667.09,7444.0,653.129,653.129,651.6433,652.044,7444.0
2021-11-22 12:50:00,667.34,668.12,666.52,666.93,10193.0,652.2884,653.0508,651.4869,651.8876,10193.0
2021-11-22 12:55:00,667.21,668.65,667.21,668.37,5187.0,652.1613,653.5688,652.1613,653.2951,5187.0
2021-11-22 13:00:00,668.58,668.63,665.92,665.92,5760.0,653.5004,653.5493,650.9004,650.9004,5760.0
2021-11-22 13:05:00,665.89,666.71,665.76,665.76,4712.0,650.8711,651.6726,650.744,650.744,4712.0
2021-11-22 13:10:00,665.86,666.38,664.79,664.88,6417.0,650.8417,651.35,649.7959,649.8838,6417.0
2021-11-22 13:15:00,665.16,667.9,665.15,667.88,5755.0,650.1575,652.8357,650.1478,652.8162,5755.0
2021-11-22 13:20:00,667.59,668.86,667.58,668.35,5260.0,652.5327,653.7741,652.523,653.2756,5260.0
2021-11-22 13:25:00,668.79,671.15,668.79,670.64,6029.0,653.7057,656.0124,653.7057,655.5139,6029.0
2021-11-22 13:30:00,670.92,672.45,670.92,671.26,8562.0,655.7876,657.2831,655.7876,656.12,8562.0
2021-11-22 13:35:00,671.09,671.09,670.22,670.65,5696.0,655.9538,655.9538,655.1034,655.5237,5696.0
2021-11-22 13:40:00,670.92,673.29,670.92,673.01,7386.0,655.7876,658.1042,655.7876,657.8305,7386.0
2021-11-22 13:45:00,673.35,673.35,671.37,671.37,4447.0,658.1628,658.1628,656.2275,656.2275,4447.0
2021-11-22 13:50:00,670.98,671.27,669.32,670.16,4300.0,655.8463,656.1297,654.2237,655.0448,4300.0
2021-11-22 13:55:00,669.99,670.26,668.37,668.97,11817.0,654.8786,655.1425,653.2951,653.8816,11817.0
2021-11-22 14:00:00,669.02,669.97,668.79,669.26,6734.0,653.9305,654.859,653.7057,654.1651,6734.0
2021-11-22 14:05:00,669.15,669.92,668.74,669.46,4756.0,654.0575,654.8102,653.6568,654.3605,4756.0
2021-11-22 14:10:00,669.71,669.77,668.7,668.89,2571.0,654.6049,654.6636,653.6177,653.8034,2571.0
2021-11-22 14:15:00,668.65,670.0,668.29,668.29,7434.0,653.5688,654.8884,653.2169,653.2169,7434.0
2021-11-22 14:20:00,668.82,669.26,668.35,668.84,7288.0,653.735,654.1651,653.2756,653.7545,7288.0
2021-11-22 14:25:00,668.65,669.04,667.5,668.3,7136.0,653.5688,653.95,652.4448,653.2267,7136.0
2021-11-22 14:30:00,668.59,668.84,667.71,668.15,12957.0,653.5102,653.7545,652.65,653.0801,12957.0
2021-11-22 14:35:00,668.01,670.28,667.8,670.28,8025.0,652.9433,655.1621,652.738,655.1621,8025.0
2021-11-22 14:40:00,670.1,672.18,669.96,671.99,9371.0,654.9861,657.0192,654.8493,656.8335,9371.0
2021-11-22 14:45:00,672.18,673.22,671.58,673.22,8597.0,657.0192,658.0357,656.4327,658.0357,8597.0
2021-11-22 14:50:00,673.26,674.74,672.95,673.22,12901.0,658.0748,659.5215,657.7718,658.0357,12901.0
2021-11-22 14:55:00,672.84,673.57,671.69,671.69,6978.0,657.6643,658.3778,656.5403,656.5403,6978.0
2021-11-22 15:00:00,671.43,672.94,671.26,672.62,5923.0,656.2861,657.7621,656.12,657.4493,5923.0
2021-11-22 15:05:00,672.57,672.57,671.52,672.13,7507.0,657.4004,657.4004,656.3741,656.9703,7507.0
2021-11-22 15:10:00,672.24,673.17,672.2,672.48,10141.0,657.0778,657.9869,657.0387,657.3124,10141.0
2021-11-22 15:15:00,672.25,673.03,671.53,671.97,17506.0,657.0876,657.85,656.3839,656.8139,17506.0
2021-11-22 15:20:00,672.23,672.78,672.03,672.62,4972.0,657.0681,657.6057,656.8726,657.4493,4972.0
2021-11-22 15:25:00,672.79,672.79,671.11,671.23,4648.0,657.6154,657.6154,655.9733,656.0906,4648.0
2021-11-22 15:30:00,671.53,671.7,669.68,669.84,12110.0,656.3839,656.55,654.5756,654.732,12110.0
2021-11-22 15:35:00,670.03,670.03,667.84,668.26,6048.0,654.9177,654.9177,652.7771,653.1876,6048.0
2021-11-22 15:40:00,668.23,669.5,667.62,667.63,11310.0,653.1583,654.3996,652.5621,652.5718,11310.0
2021-11-22 15:45:00,667.51,668.0,665.42,665.42,13134.0,652.4545,652.9335,650.4117,650.4117,13134.0
2021-11-22 15:50:00,665.31,665.31,660.81,661.22,30270.0,650.3042,650.3042,645.9056,646.3064,30270.0
2021-11-22 15:55:00,661.33,663.15,661.33,661.63,79426.0,646.4139,648.1929,646.4139,646.7072,79426.0
2021-11-23 09:30:00,652.75,656.48,648.8,655.23,36377.0,638.0274,641.6733,634.1665,640.4515,36377.0
2021-11-23 09:35:00,655.2,660.55,654.82,658.37,9678.0,640.4222,645.6515,640.0507,643.5207,9678.0
2021-11-23 09:40:00,658.24,662.88,658.23,661.24,22755.0,643.3936,647.929,643.3838,646.3259,22755.0
2021-11-23 09:45:00,661.08,667.63,660.01,667.63,15901.0,646.1696,652.5718,645.1237,652.5718,15901.0
2021-11-23 09:50:00,668.1,668.26,665.17,666.98,11981.0,653.0312,653.1876,650.1673,651.9365,11981.0
2021-11-23 09:55:00,666.63,672.14,666.31,668.88,18357.0,651.5944,656.9801,651.2816,653.7936,18357.0
2021-11-23 10:00:00,669.47,671.92,667.5,667.94,14647.0,654.3703,656.7651,652.4448,652.8748,14647.0
2021-11-23 10:05:00,668.62,668.83,664.12,664.15,5940.0,653.5395,653.7448,649.141,649.1703,5940.0
2021-11-23 10:10:00,664.14,664.73,655.8,655.8,10341.0,649.1605,649.7372,641.0086,641.0086,10341.0
2021-11-23 10:15:00,656.55,658.6,654.95,655.6,13923.0,641.7417,643.7455,640.1778,640.8132,13923.0
2021-11-23 10:20:00,656.39,659.34,655.45,658.49,6871.0,641.5853,644.4688,640.6665,643.638,6871.0
2021-11-23 10:25:00,658.26,658.78,656.7,657.25,6771.0,643.4132,643.9214,641.8883,642.4259,6771.0
2021-11-23 10:30:00,656.83,658.23,656.06,657.63,16133.0,642.0154,643.3838,641.2628,642.7974,16133.0
2021-11-23 10:35:00,657.72,658.45,656.58,658.45,6013.0,642.8853,643.5989,641.7711,643.5989,6013.0
2021-11-23 10:40:00,658.5,658.94,657.25,657.79,11419.0,643.6477,644.0778,642.4259,642.9538,11419.0
2021-11-23 10:45:00,657.8,658.13,656.04,656.66,8037.0,642.9635,643.2861,641.2432,641.8492,8037.0
2021-11-23 10:50:00,656.15,656.8,655.02,655.46,7519.0,641.3508,641.9861,640.2462,640.6763,7519.0
2021-11-23 10:55:00,655.17,656.16,654.62,656.16,7299.0,640.3929,641.3605,639.8553,641.3605,7299.0
2021-11-23 11:00:00,656.31,656.9,653.85,655.13,10444.0,641.5071,642.0838,639.1026,640.3538,10444.0
2021-11-23 11:05:00,654.99,657.65,654.53,657.02,5952.0,640.2169,642.8169,639.7673,642.2011,5952.0
2021-11-23 11:10:00,657.42,662.02,657.42,661.83,16779.0,642.5921,647.0884,642.5921,646.9026,16779.0
2021-11-23 11:15:00,662.46,664.95,662.45,664.57,14715.0,647.5184,649.9523,647.5087,649.5808,14715.0
2021-11-23 11:20:00,664.66,665.7,662.61,665.01,11911.0,649.6688,650.6854,647.665,650.0109,11911.0
2021-11-23 11:25:00,665.45,668.41,665.3,665.77,23277.0,650.441,653.3342,650.2944,650.7538,23277.0
2021-11-23 11:30:00,665.63,667.44,664.44,664.44,9378.0,650.6169,652.3861,649.4538,649.4538,9378.0
2021-11-23 11:35:00,664.51,664.68,662.75,664.31,10522.0,649.5222,649.6884,647.8019,649.3267,10522.0
2021-11-23 11:40:00,664.19,666.73,663.5,664.32,11100.0,649.2094,651.6921,648.535,649.3365,11100.0
2021-11-23 11:45:00,664.48,665.24,662.41,662.41,14836.0,649.4929,650.2357,647.4696,647.4696,14836.0
2021-11-23 11:50:00,663.38,663.39,661.75,661.78,4914.0,648.4177,648.4275,646.8244,646.8538,4914.0
2021-11-23 11:55:00,662.1,664.51,662.1,663.24,5357.0,647.1666,649.5222,647.1666,648.2808,5357.0
2021-11-23 12:00:00,663.25,664.99,661.53,662.44,9623.0,648.2906,649.9914,646.6094,647.4989,9623.0
2021-11-23 12:05:00,662.92,663.35,662.57,663.22,3563.0,647.9681,648.3884,647.626,648.2613,3563.0
2021-11-23 12:10:00,663.34,663.67,662.84,662.91,26504.0,648.3786,648.7011,647.8899,647.9583,26504.0
2021-11-23 12:15:00,662.98,664.93,662.97,664.55,8649.0,648.0267,649.9327,648.0169,649.5613,8649.0
2021-11-23 12:20:00,664.63,665.94,664.48,665.94,4256.0,649.6395,650.9199,649.4929,650.9199,4256.0
2021-11-23 12:25:00,666.19,666.91,664.29,665.32,9447.0,651.1643,651.8681,649.3072,650.3139,9447.0
2021-11-23 12:30:00,665.17,665.24,663.76,663.79,13634.0,650.1673,650.2357,648.7891,648.8184,13634.0
2021-11-23 12:35:00,664.35,665.34,664.25,664.85,13772.0,649.3658,650.3335,649.2681,649.8545,13772.0
2021-11-23 12:40:00,664.89,665.09,663.06,663.73,5967.0,649.8936,650.0891,648.1049,648.7598,5967.0
2021-11-23 12:45:00,663.76,663.96,662.35,663.29,4994.0,648.7891,648.9846,647.4109,648.3297,4994.0
2021-11-23 12:50:00,663.05,664.12,662.86,663.17,8738.0,648.0951,649.141,647.9094,648.2124,8738.0
2021-11-23 12:55:00,662.89,664.35,662.36,664.35,20301.0,647.9387,649.3658,647.4207,649.3658,20301.0
2021-11-23 13:00:00,664.09,664.34,663.09,663.67,17105.0,649.1117,649.356,648.1342,648.7011,17105.0
2021-11-23 13:05:00,663.95,664.4,663.3,663.98,7862.0,648.9748,649.4147,648.3395,649.0041,7862.0
2021-11-23 13:10:00,663.89,664.62,663.42,664.26,11038.0,648.9162,649.6297,648.4568,649.2778,11038.0
2021-11-23 13:15:00,664.86,665.47,664.06,664.21,8921.0,649.8643,650.4605,649.0823,649.229,8921.0
2021-11-23 13:20:00,664.24,666.09,664.24,665.3,6933.0,649.2583,651.0666,649.2583,650.2944,6933.0
2021-11-23 13:25:00,665.05,665.6,664.43,664.43,6317.0,650.05,650.5876,649.444,649.444,6317.0
2021-11-23 13:30:00,664.92,664.94,663.07,663.07,11300.0,649.9229,649.9425,648.1147,648.1147,11300.0
2021-11-23 13:35:00,662.99,664.17,662.97,663.25,6992.0,648.0365,649.1899,648.0169,648.2906,6992.0
2021-11-23 13:40:00,663.49,663.75,662.75,663.03,6572.0,648.5252,648.7793,647.8019,648.0756,6572.0
2021-11-23 13:45:00,663.16,665.8,662.96,664.78,26966.0,648.2026,650.7831,648.0072,649.7861,26966.0
2021-11-23 13:50:00,664.84,666.27,664.29,666.27,24359.0,649.8448,651.2425,649.3072,651.2425,24359.0
2021-11-23 13:55:00,666.45,666.7,665.18,665.18,10667.0,651.4184,651.6628,650.1771,650.1771,10667.0
2021-11-23 14:00:00,665.17,665.53,663.86,664.7,17930.0,650.1673,650.5192,648.8869,649.7079,17930.0
2021-11-23 14:05:00,664.73,665.28,663.86,664.22,7636.0,649.7372,650.2748,648.8869,649.2387,7636.0
2021-11-23 14:10:00,664.12,664.59,663.44,664.12,6460.0,649.141,649.6004,648.4763,649.141,6460.0
2021-11-23 14:15:00,664.12,664.17,663.26,663.52,10403.0,649.141,649.1899,648.3004,648.5545,10403.0
2021-11-23 14:20:00,663.73,664.37,663.2,664.06,4560.0,648.7598,649.3854,648.2417,649.0823,4560.0
2021-11-23 14:25:00,663.96,664.86,663.78,664.79,4501.0,648.9846,649.8643,648.8087,649.7959,4501.0
2021-11-23 14:30:00,664.67,665.5,664.16,664.41,7160.0,649.6786,650.4899,649.1801,649.4245,7160.0
2021-11-23 14:35:00,664.71,665.43,664.44,665.43,5953.0,649.7177,650.4214,649.4538,650.4214,5953.0
2021-11-23 14:40:00,665.38,666.4,664.95,666.39,11004.0,650.3726,651.3696,649.9523,651.3598,11004.0
2021-11-23 14:45:00,666.62,668.78,666.0,668.11,12228.0,651.5846,653.6959,650.9786,653.041,12228.0
2021-11-23 14:50:00,668.49,669.21,667.15,668.75,10109.0,653.4124,654.1162,652.1027,653.6666,10109.0
2021-11-23 14:55:00,668.57,669.09,667.62,668.62,12505.0,653.4906,653.9989,652.5621,653.5395,12505.0
2021-11-23 15:00:00,668.42,668.69,667.56,668.47,6719.0,653.344,653.6079,652.5034,653.3929,6719.0
2021-11-23 15:05:00,668.48,668.79,667.37,667.37,9057.0,653.4027,653.7057,652.3177,652.3177,9057.0
2021-11-23 15:10:00,667.63,667.64,666.38,666.82,13313.0,652.5718,652.5816,651.35,651.7801,13313.0
2021-11-23 15:15:00,667.01,667.36,666.09,666.36,9521.0,651.9658,652.3079,651.0666,651.3305,9521.0
2021-11-23 15:20:00,666.36,666.82,665.96,666.18,8773.0,651.3305,651.7801,650.9395,651.1545,8773.0
2021-11-23 15:25:00,666.1,666.17,665.35,665.36,26521.0,651.0763,651.1448,650.3432,650.353,26521.0
2021-11-23 15:30:00,665.51,668.05,665.51,667.88,22757.0,650.4996,652.9824,650.4996,652.8162,22757.0
2021-11-23 15:35:00,667.88,668.84,667.25,668.3,9987.0,652.8162,653.7545,652.2004,653.2267,9987.0
2021-11-23 15:40:00,668.5,669.18,668.24,669.18,12219.0,653.4222,654.0869,653.1681,654.0869,12219.0
2021-11-23 15:45:00,669.17,669.38,667.73,667.93,20742.0,654.0771,654.2824,652.6696,652.8651,20742.0
2021-11-23 15:50:00,668.09,669.68,667.32,669.0,31233.0,653.0214,654.5756,652.2688,653.9109,31233.0
2021-11-23 15:55:00,669.37,671.34,669.35,670.73,68043.0,654.2726,656.1981,654.253,655.6019,68043.0
2021-11-24 09:30:00,661.5,665.77,660.0,663.24,32720.0,646.5801,650.7538,645.1139,648.2808,32720.0
2021-11-24 09:35:00,664.42,668.23,662.89,663.27,13809.0,649.4342,653.1583,647.9387,648.3102,13809.0
2021-11-24 09:40:00,663.18,664.21,659.67,661.26,16059.0,648.2222,649.229,644.7914,646.3455,16059.0
2021-11-24 09:45:00,661.75,663.37,660.88,661.06,14284.0,646.8244,648.4079,645.9741,646.15,14284.0
2021-11-24 09:50:00,662.74,665.69,662.32,664.47,8095.0,647.7921,650.6756,647.3816,649.4831,8095.0
2021-11-24 09:55:00,664.69,669.0,664.69,669.0,5967.0,649.6981,653.9109,649.6981,653.9109,5967.0
2021-11-24 10:00:00,668.28,672.58,667.63,671.22,11815.0,653.2072,657.4102,652.5718,656.0809,11815.0
2021-11-24 10:05:00,672.06,672.45,670.78,671.12,10674.0,656.9019,657.2831,655.6508,655.9831,10674.0
2021-11-24 10:10:00,671.24,672.27,666.71,669.24,4571.0,656.1004,657.1072,651.6726,654.1455,4571.0
2021-11-24 10:15:00,669.65,671.83,669.08,671.83,11263.0,654.5463,656.6771,653.9891,656.6771,11263.0
2021-11-24 10:20:00,671.2,674.2,670.53,673.92,10441.0,656.0613,658.9936,655.4064,658.72,10441.0
2021-11-24 10:25:00,674.02,676.07,674.02,675.38,13342.0,658.8177,660.8215,658.8177,660.147,13342.0
2021-11-24 10:30:00,675.89,676.65,673.81,673.81,8498.0,660.6455,661.3884,658.6124,658.6124,8498.0
2021-11-24 10:35:00,673.7,676.07,673.7,675.95,8270.0,658.5049,660.8215,658.5049,660.7042,8270.0
2021-11-24 10:40:00,676.25,677.23,674.69,675.01,11361.0,660.9974,661.9553,659.4726,659.7854,11361.0
2021-11-24 10:45:00,675.03,675.13,671.68,673.01,8412.0,659.8049,659.9027,656.5305,657.8305,8412.0
2021-11-24 10:50:00,673.22,675.55,673.22,675.55,6371.0,658.0357,660.3132,658.0357,660.3132,6371.0
2021-11-24 10:55:00,675.79,676.35,675.4,675.55,9597.0,660.5478,661.0951,660.1666,660.3132,9597.0
2021-11-24 11:00:00,675.38,675.54,671.59,671.59,14117.0,660.147,660.3034,656.4425,656.4425,14117.0
2021-11-24 11:05:00,671.32,672.35,671.19,671.77,6104.0,656.1786,657.1854,656.0515,656.6184,6104.0
2021-11-24 11:10:00,671.79,674.61,671.79,674.08,10081.0,656.638,659.3944,656.638,658.8763,10081.0
2021-11-24 11:15:00,674.07,674.26,673.5,673.84,6818.0,658.8666,659.0523,658.3094,658.6418,6818.0
2021-11-24 11:20:00,674.02,676.6,674.02,676.45,6514.0,658.8177,661.3395,658.8177,661.1929,6514.0
2021-11-24 11:25:00,676.64,677.41,675.52,675.59,8023.0,661.3786,662.1312,660.2839,660.3523,8023.0
2021-11-24 11:30:00,675.87,676.2,674.87,674.88,10696.0,660.626,660.9485,659.6485,659.6583,10696.0
2021-11-24 11:35:00,674.68,675.14,674.41,675.0,3202.0,659.4628,659.9124,659.1989,659.7756,3202.0
2021-11-24 11:40:00,675.22,676.3,675.16,676.0,6614.0,659.9906,661.0463,659.932,660.753,6614.0
2021-11-24 11:45:00,675.85,677.31,675.84,677.0,6832.0,660.6064,662.0335,660.5967,661.7305,6832.0
2021-11-24 11:50:00,677.05,677.16,675.39,675.39,5447.0,661.7794,661.8869,660.1568,660.1568,5447.0
2021-11-24 11:55:00,675.16,675.17,674.58,674.69,2752.0,659.932,659.9418,659.3651,659.4726,2752.0
2021-11-24 12:00:00,674.82,676.93,674.55,676.71,5885.0,659.5997,661.6621,659.3357,661.447,5885.0
2021-11-24 12:05:00,677.2,677.75,676.65,677.61,6705.0,661.926,662.4636,661.3884,662.3267,6705.0
2021-11-24 12:10:00,677.82,678.25,677.54,677.73,5658.0,662.532,662.9523,662.2583,662.444,5658.0
2021-11-24 12:15:00,677.76,677.76,676.11,676.31,3300.0,662.4733,662.4733,660.8606,661.0561,3300.0
2021-11-24 12:20:00,676.08,676.29,673.83,674.11,6729.0,660.8312,661.0365,658.632,658.9057,6729.0
2021-11-24 12:25:00,674.46,675.52,674.17,675.52,3636.0,659.2478,660.2839,658.9643,660.2839,3636.0
2021-11-24 12:30:00,675.52,675.84,674.48,674.84,6424.0,660.2839,660.5967,659.2673,659.6192,6424.0
2021-11-24 12:35:00,674.99,676.04,674.9,675.82,8250.0,659.7658,660.7921,659.6779,660.5771,8250.0
2021-11-24 12:40:00,675.71,676.27,675.36,675.56,5003.0,660.4696,661.017,660.1275,660.323,5003.0
2021-11-24 12:45:00,675.73,677.56,675.73,677.56,2465.0,660.4891,662.2779,660.4891,662.2779,2465.0
2021-11-24 12:50:00,677.44,677.65,676.55,676.77,6634.0,662.1606,662.3658,661.2906,661.5057,6634.0
2021-11-24 12:55:00,676.77,677.23,676.58,677.2,5140.0,661.5057,661.9553,661.32,661.926,5140.0
2021-11-24 13:00:00,677.45,677.64,676.36,676.42,4764.0,662.1703,662.3561,661.1049,661.1636,4764.0
2021-11-24 13:05:00,676.36,677.38,676.36,677.27,2420.0,661.1049,662.1019,661.1049,661.9944,2420.0
2021-11-24 13:10:00,677.1,677.48,676.65,677.39,3162.0,661.8282,662.1997,661.3884,662.1117,3162.0
2021-11-24 13:15:00,677.39,678.0,677.24,677.52,4766.0,662.1117,662.7079,661.9651,662.2388,4766.0
2021-11-24 13:20:00,677.42,677.58,677.07,677.5,3663.0,662.141,662.2974,661.7989,662.2192,3663.0
2021-11-24 13:25:00,677.44,677.75,676.88,677.3,6194.0,662.1606,662.4636,661.6132,662.0237,6194.0
2021-11-24 13:30:00,677.45,677.95,677.19,677.3,3300.0,662.1703,662.6591,661.9162,662.0237,3300.0
2021-11-24 13:35:00,677.35,677.97,676.89,677.89,5271.0,662.0726,662.6786,661.623,662.6004,5271.0
2021-11-24 13:40:00,677.73,677.97,677.48,677.48,2400.0,662.444,662.6786,662.1997,662.1997,2400.0
2021-11-24 13:45:00,676.97,677.67,676.73,677.66,3900.0,661.7012,662.3854,661.4666,662.3756,3900.0
2021-11-24 13:50:00,677.76,677.84,677.33,677.84,2149.0,662.4733,662.5515,662.053,662.5515,2149.0
2021-11-24 13:55:00,677.65,679.65,677.64,678.99,12037.0,662.3658,664.3207,662.3561,663.6756,12037.0
2021-11-24 14:00:00,678.72,681.0,678.4,679.48,10155.0,663.4117,665.6403,663.0989,664.1546,10155.0
2021-11-24 14:05:00,679.27,680.26,678.22,678.26,5026.0,663.9493,664.917,662.923,662.9621,5026.0
2021-11-24 14:10:00,678.25,678.25,676.26,677.33,4364.0,662.9523,662.9523,661.0072,662.053,4364.0
2021-11-24 14:15:00,677.01,678.25,676.9,678.25,2699.0,661.7403,662.9523,661.6327,662.9523,2699.0
2021-11-24 14:20:00,678.38,678.84,678.18,678.48,7508.0,663.0794,663.529,662.8839,663.1771,7508.0
2021-11-24 14:25:00,678.34,678.77,677.53,677.64,2792.0,663.0403,663.4606,662.2485,662.3561,2792.0
2021-11-24 14:30:00,678.27,679.07,678.13,678.29,4969.0,662.9718,663.7538,662.835,662.9914,4969.0
2021-11-24 14:35:00,678.38,678.83,677.92,678.12,4784.0,663.0794,663.5192,662.6297,662.8252,4784.0
2021-11-24 14:40:00,678.17,679.77,677.85,679.43,5042.0,662.8741,664.438,662.5613,664.1057,5042.0
2021-11-24 14:45:00,679.63,679.63,678.54,679.16,10844.0,664.3012,664.3012,663.2358,663.8418,10844.0
2021-11-24 14:50:00,679.29,679.85,679.13,679.31,2400.0,663.9688,664.5162,663.8124,663.9884,2400.0
2021-11-24 14:55:00,679.29,680.63,679.19,680.17,5474.0,663.9688,665.2786,663.8711,664.829,5474.0
2021-11-24 15:00:00,680.17,680.98,680.01,680.66,5873.0,664.829,665.6207,664.6726,665.3079,5873.0
2021-11-24 15:05:00,680.69,681.42,680.6,681.25,12104.0,665.3373,666.0508,665.2493,665.8846,12104.0
2021-11-24 15:10:00,681.04,681.69,680.71,681.69,11875.0,665.6794,666.3147,665.3568,666.3147,11875.0
2021-11-24 15:15:00,681.76,682.06,681.25,682.06,6226.0,666.3831,666.6764,665.8846,666.6764,6226.0
2021-11-24 15:20:00,681.99,682.76,681.98,682.33,12243.0,666.6079,667.3606,666.5982,666.9403,12243.0
2021-11-24 15:25:00,682.24,682.26,681.79,682.06,10916.0,666.8523,666.8718,666.4125,666.6764,10916.0
2021-11-24 15:30:00,682.2,682.25,680.74,681.44,9437.0,666.8132,666.8621,665.3861,666.0703,9437.0
2021-11-24 15:35:00,681.99,682.39,681.8,682.12,10846.0,666.6079,666.9989,666.4222,666.735,10846.0
2021-11-24 15:40:00,682.22,682.31,681.02,681.43,11837.0,666.8328,666.9207,665.6598,666.0606,11837.0
2021-11-24 15:45:00,681.39,682.93,681.15,682.76,12834.0,666.0215,667.5267,665.7869,667.3606,12834.0
2021-11-24 15:50:00,682.56,684.65,682.41,684.49,24447.0,667.1651,669.2079,667.0185,669.0516,24447.0
2021-11-24 15:55:00,684.46,684.56,683.58,684.17,42438.0,669.0222,669.12,668.1621,668.7388,42438.0
2021-11-26 09:30:00,682.97,691.0,681.75,691.0,35576.0,667.5658,675.4147,666.3734,675.4147,35576.0
2021-11-26 09:35:00,690.94,691.05,684.78,687.07,11170.0,675.3561,675.4636,669.335,671.5734,11170.0
2021-11-26 09:40:00,688.17,688.67,683.34,685.6,11656.0,672.6486,673.1373,667.9275,670.1365,11656.0
2021-11-26 09:45:00,684.51,686.65,681.94,684.58,7339.0,669.0711,671.1628,666.5591,669.1395,7339.0
2021-11-26 09:50:00,684.93,689.0,684.23,687.95,9269.0,669.4816,673.4598,668.7974,672.4335,9269.0
2021-11-26 09:55:00,687.5,689.0,685.34,686.08,11347.0,671.9937,673.4598,669.8824,670.6057,11347.0
2021-11-26 10:00:00,685.58,685.69,677.88,678.94,10183.0,670.117,670.2245,662.5906,663.6267,10183.0
2021-11-26 10:05:00,678.92,681.92,678.91,679.58,7927.0,663.6072,666.5395,663.5974,664.2523,7927.0
2021-11-26 10:10:00,679.32,680.23,678.22,679.05,7117.0,663.9982,664.8876,662.923,663.7343,7117.0
2021-11-26 10:15:00,679.3,679.3,676.07,677.12,10301.0,663.9786,663.9786,660.8215,661.8478,10301.0
2021-11-26 10:20:00,677.15,677.59,675.85,676.0,21346.0,661.8771,662.3072,660.6064,660.753,21346.0
2021-11-26 10:25:00,676.0,678.6,674.33,676.99,9190.0,660.753,663.2944,659.1207,661.7207,9190.0
2021-11-26 10:30:00,677.14,677.42,675.41,675.56,7793.0,661.8673,662.141,660.1763,660.323,7793.0
2021-11-26 10:35:00,676.21,676.94,675.44,675.44,4155.0,660.9583,661.6718,660.2057,660.2057,4155.0
2021-11-26 10:40:00,675.51,675.51,673.0,673.0,6516.0,660.2741,660.2741,657.8207,657.8207,6516.0
2021-11-26 10:45:00,673.2,675.48,672.78,675.46,4175.0,658.0162,660.2448,657.6057,660.2252,4175.0
2021-11-26 10:50:00,675.5,676.16,673.78,674.16,7764.0,660.2643,660.9094,658.5831,658.9545,7764.0
2021-11-26 10:55:00,673.35,674.04,672.16,673.83,6560.0,658.1628,658.8372,656.9997,658.632,6560.0
2021-11-26 11:00:00,673.52,673.62,671.49,673.45,4008.0,658.329,658.4267,656.3448,658.2606,4008.0
2021-11-26 11:05:00,673.41,675.37,673.41,675.01,4456.0,658.2215,660.1373,658.2215,659.7854,4456.0
2021-11-26 11:10:00,675.0,675.39,672.36,673.27,7654.0,659.7756,660.1568,657.1951,658.0846,7654.0
2021-11-26 11:15:00,672.77,673.79,671.39,671.72,4602.0,657.5959,658.5929,656.247,656.5696,4602.0
2021-11-26 11:20:00,671.39,672.85,671.39,672.85,2984.0,656.247,657.6741,656.247,657.6741,2984.0
2021-11-26 11:25:00,672.88,674.13,672.87,673.82,5857.0,657.7034,658.9252,657.6936,658.6222,5857.0
2021-11-26 11:30:00,673.45,673.97,671.76,672.5,6211.0,658.2606,658.7688,656.6087,657.332,6211.0
2021-11-26 11:35:00,673.2,675.14,672.81,675.14,2714.0,658.0162,659.9124,657.635,659.9124,2714.0
2021-11-26 11:40:00,675.41,676.06,674.45,674.81,8418.0,660.1763,660.8117,659.238,659.5899,8418.0
2021-11-26 11:45:00,674.75,675.1,673.74,674.21,4123.0,659.5312,659.8733,658.544,659.0034,4123.0
2021-11-26 11:50:00,674.52,674.76,672.55,672.62,4056.0,659.3064,659.541,657.3809,657.4493,4056.0
2021-11-26 11:55:00,672.65,674.78,672.65,674.67,5732.0,657.4786,659.5606,657.4786,659.453,5732.0
2021-11-26 12:00:00,674.59,675.22,672.34,672.84,6276.0,659.3748,659.9906,657.1756,657.6643,6276.0
2021-11-26 12:05:00,672.79,674.43,672.79,674.08,1276.0,657.6154,659.2185,657.6154,658.8763,1276.0
2021-11-26 12:10:00,673.59,674.98,673.03,673.2,3979.0,658.3974,659.756,657.85,658.0162,3979.0
2021-11-26 12:15:00,673.05,675.25,673.05,673.13,6320.0,657.8696,660.02,657.8696,657.9478,6320.0
2021-11-26 12:20:00,673.88,675.32,672.87,673.33,6497.0,658.6809,660.0884,657.6936,658.1433,6497.0
2021-11-26 12:25:00,673.4,674.6,672.92,674.2,10943.0,658.2117,659.3846,657.7425,658.9936,10943.0
2021-11-26 12:30:00,674.04,674.82,672.36,672.78,13247.0,658.8372,659.5997,657.1951,657.6057,13247.0
2021-11-26 12:35:00,672.57,673.45,671.91,672.06,11172.0,657.4004,658.2606,656.7553,656.9019,11172.0
2021-11-26 12:40:00,672.07,672.4,669.69,669.96,10921.0,656.9117,657.2342,654.5854,654.8493,10921.0
2021-11-26 12:45:00,670.05,670.55,668.13,668.78,11110.0,654.9372,655.426,653.0605,653.6959,11110.0
2021-11-26 12:50:00,668.74,668.74,664.03,664.03,18337.0,653.6568,653.6568,649.053,649.053,18337.0
2021-11-26 12:55:00,664.1,669.35,663.71,667.1,52959.0,649.1214,654.253,648.7402,652.0538,52959.0
2021-11-29 09:30:00,675.01,680.63,674.33,678.37,41490.0,659.7854,665.2786,659.1207,663.0696,41490.0
2021-11-29 09:35:00,678.41,684.02,677.56,682.98,18219.0,663.1087,668.5922,662.2779,667.5756,18219.0
2021-11-29 09:40:00,682.36,684.09,679.69,680.68,11551.0,666.9696,668.6606,664.3598,665.3275,11551.0
2021-11-29 09:45:00,680.68,681.68,676.54,679.34,9133.0,665.3275,666.3049,661.2809,664.0177,9133.0
2021-11-29 09:50:00,679.56,683.88,679.25,682.87,13195.0,664.2327,668.4553,663.9297,667.4681,13195.0
2021-11-29 09:55:00,682.67,683.85,681.72,683.85,11389.0,667.2726,668.426,666.344,668.426,11389.0
2021-11-29 10:00:00,683.39,685.75,683.39,684.76,12139.0,667.9764,670.2831,667.9764,669.3155,12139.0
2021-11-29 10:05:00,684.84,685.15,682.27,684.75,10835.0,669.3937,669.6967,666.8816,669.3057,10835.0
2021-11-29 10:10:00,684.49,686.73,684.38,686.64,6104.0,669.0516,671.241,668.944,671.1531,6104.0
2021-11-29 10:15:00,686.87,687.97,684.94,685.48,14496.0,671.3779,672.4531,669.4914,670.0192,14496.0
2021-11-29 10:20:00,685.59,685.7,683.69,684.09,4503.0,670.1267,670.2343,668.2696,668.6606,4503.0
2021-11-29 10:25:00,684.24,685.13,683.5,684.55,8056.0,668.8072,669.6771,668.0839,669.1102,8056.0
2021-11-29 10:30:00,684.4,685.21,683.53,683.96,8206.0,668.9636,669.7553,668.1132,668.5335,8206.0
2021-11-29 10:35:00,683.93,684.49,681.67,682.7,11218.0,668.5042,669.0516,666.2952,667.3019,11218.0
2021-11-29 10:40:00,683.06,685.23,681.61,685.1,6854.0,667.6538,669.7749,666.2365,669.6478,6854.0
2021-11-29 10:45:00,685.1,685.51,684.55,684.55,13288.0,669.6478,670.0485,669.1102,669.1102,13288.0
2021-11-29 10:50:00,684.77,687.0,684.27,686.84,7985.0,669.3252,671.5049,668.8365,671.3485,7985.0
2021-11-29 10:55:00,686.67,687.86,686.52,686.81,5915.0,671.1824,672.3455,671.0358,671.3192,5915.0
2021-11-29 11:00:00,686.66,688.37,686.15,688.21,6304.0,671.1726,672.844,670.6741,672.6876,6304.0
2021-11-29 11:05:00,688.06,688.67,687.61,688.2,3889.0,672.541,673.1373,672.1012,672.6779,3889.0
2021-11-29 11:10:00,688.58,689.02,687.22,687.56,7359.0,673.0493,673.4794,671.72,672.0523,7359.0
2021-11-29 11:15:00,687.8,688.39,687.5,687.92,3536.0,672.2869,672.8636,671.9937,672.4042,3536.0
2021-11-29 11:20:00,688.01,688.36,686.17,687.31,10601.0,672.4922,672.8343,670.6937,671.8079,10601.0
2021-11-29 11:25:00,687.48,688.09,686.81,687.51,4441.0,671.9741,672.5704,671.3192,672.0034,4441.0
2021-11-29 11:30:00,687.72,691.12,687.72,690.86,15145.0,672.2087,675.532,672.2087,675.2779,15145.0
2021-11-29 11:35:00,690.68,691.24,690.23,690.8,5043.0,675.1019,675.6493,674.6621,675.2192,5043.0
2021-11-29 11:40:00,691.09,691.87,690.23,690.5,4488.0,675.5027,676.2651,674.6621,674.926,4488.0
2021-11-29 11:45:00,690.92,690.95,690.0,690.0,4481.0,675.3365,675.3658,674.4373,674.4373,4481.0
2021-11-29 11:50:00,690.43,690.92,690.31,690.52,2915.0,674.8576,675.3365,674.7403,674.9455,2915.0
2021-11-29 11:55:00,690.72,691.55,690.72,691.4,4338.0,675.141,675.9523,675.141,675.8057,4338.0
2021-11-29 12:00:00,691.36,691.36,690.5,691.17,5592.0,675.7666,675.7666,674.926,675.5809,5592.0
2021-11-29 12:05:00,691.18,692.7,691.17,691.94,5465.0,675.5907,677.0764,675.5809,676.3335,5465.0
2021-11-29 12:10:00,691.96,692.28,690.99,691.03,6457.0,676.3531,676.6659,675.4049,675.444,6457.0
2021-11-29 12:15:00,691.22,691.65,690.62,691.16,5350.0,675.6298,676.0501,675.0433,675.5711,5350.0
2021-11-29 12:20:00,691.15,691.56,690.87,690.87,4970.0,675.5613,675.9621,675.2877,675.2877,4970.0
2021-11-29 12:25:00,690.81,690.93,690.1,690.45,4835.0,675.229,675.3463,674.535,674.8771,4835.0
2021-11-29 12:30:00,690.12,690.93,689.28,690.49,11411.0,674.5546,675.3463,673.7335,674.9162,11411.0
2021-11-29 12:35:00,690.62,690.62,689.27,689.64,6801.0,675.0433,675.0433,673.7237,674.0854,6801.0
2021-11-29 12:40:00,689.64,690.62,689.64,689.89,4048.0,674.0854,675.0433,674.0854,674.3298,4048.0
2021-11-29 12:45:00,689.8,690.14,689.44,689.92,10426.0,674.2418,674.5741,673.8899,674.3591,10426.0
2021-11-29 12:50:00,689.95,690.51,689.95,690.51,4469.0,674.3884,674.9358,674.3884,674.9358,4469.0
2021-11-29 12:55:00,690.33,691.85,690.33,690.92,7894.0,674.7598,676.2456,674.7598,675.3365,7894.0
2021-11-29 13:00:00,690.97,692.1,690.52,692.07,27874.0,675.3854,676.4899,674.9455,676.4606,27874.0
2021-11-29 13:05:00,691.96,693.0,691.96,693.0,4790.0,676.3531,677.3696,676.3531,677.3696,4790.0
2021-11-29 13:10:00,693.22,693.85,693.01,693.13,5349.0,677.5847,678.2004,677.3794,677.4967,5349.0
2021-11-29 13:15:00,693.16,693.73,691.96,692.61,3900.0,677.526,678.0831,676.3531,676.9884,3900.0
2021-11-29 13:20:00,692.84,692.84,691.97,692.25,3450.0,677.2132,677.2132,676.3628,676.6365,3450.0
2021-11-29 13:25:00,692.1,692.52,691.61,691.98,3836.0,676.4899,676.9004,676.011,676.3726,3836.0
2021-11-29 13:30:00,692.12,693.59,692.05,693.43,5378.0,676.5095,677.9463,676.441,677.7899,5378.0
2021-11-29 13:35:00,693.23,693.36,692.15,692.29,7784.0,677.5944,677.7215,676.5388,676.6756,7784.0
2021-11-29 13:40:00,692.49,692.9,692.27,692.52,4444.0,676.8711,677.2719,676.6561,676.9004,4444.0
2021-11-29 13:45:00,692.91,694.25,692.06,694.03,6585.0,677.2816,678.5914,676.4508,678.3764,6585.0
2021-11-29 13:50:00,693.79,694.09,693.4,693.95,5083.0,678.1418,678.435,677.7606,678.2982,5083.0
2021-11-29 13:55:00,693.87,694.65,693.66,694.65,5166.0,678.22,678.9824,678.0147,678.9824,5166.0
2021-11-29 14:00:00,694.32,694.58,693.67,694.21,6886.0,678.6598,678.914,678.0245,678.5523,6886.0
2021-11-29 14:05:00,694.43,694.8,694.31,694.59,5228.0,678.7674,679.129,678.6501,678.9238,5228.0
2021-11-29 14:10:00,694.67,694.87,694.3,694.77,3012.0,679.0019,679.1974,678.6403,679.0997,3012.0
2021-11-29 14:15:00,694.94,694.94,694.26,694.43,6113.0,679.2659,679.2659,678.6012,678.7674,6113.0
2021-11-29 14:20:00,694.7,695.0,694.56,694.64,6218.0,679.0313,679.3245,678.8944,678.9726,6218.0
2021-11-29 14:25:00,694.65,694.83,694.02,694.59,7574.0,678.9824,679.1583,678.3666,678.9238,7574.0
2021-11-29 14:30:00,694.61,695.84,694.61,695.74,8439.0,678.9433,680.1456,678.9433,680.0478,8439.0
2021-11-29 14:35:00,695.73,696.55,695.27,696.54,8389.0,680.038,680.8395,679.5884,680.8298,8389.0
2021-11-29 14:40:00,696.55,697.27,696.05,696.13,14870.0,680.8395,681.5433,680.3508,680.429,14870.0
2021-11-29 14:45:00,696.14,696.14,695.1,695.39,9635.0,680.4388,680.4388,679.4222,679.7057,9635.0
2021-11-29 14:50:00,695.48,695.82,693.92,694.17,4056.0,679.7937,680.126,678.2689,678.5132,4056.0
2021-11-29 14:55:00,694.15,694.65,693.86,694.25,3307.0,678.4937,678.9824,678.2102,678.5914,3307.0
2021-11-29 15:00:00,694.45,694.49,692.79,692.79,6794.0,678.7869,678.826,677.1643,677.1643,6794.0
2021-11-29 15:05:00,692.94,694.05,692.23,693.91,3591.0,677.311,678.3959,676.617,678.2591,3591.0
2021-11-29 15:10:00,693.71,695.55,693.53,695.55,5118.0,678.0636,679.8621,677.8877,679.8621,5118.0
2021-11-29 15:15:00,695.45,695.82,695.03,695.6,8850.0,679.7644,680.126,679.3538,679.911,8850.0
2021-11-29 15:20:00,695.61,695.61,694.27,694.47,8146.0,679.9207,679.9207,678.611,678.8065,8146.0
2021-11-29 15:25:00,694.48,695.18,694.11,694.85,5200.0,678.8162,679.5004,678.4546,679.1779,5200.0
2021-11-29 15:30:00,694.72,696.59,694.56,696.59,9543.0,679.0508,680.8786,678.8944,680.8786,9543.0
2021-11-29 15:35:00,696.75,696.95,695.56,695.84,11039.0,681.035,681.2305,679.8719,680.1456,11039.0
2021-11-29 15:40:00,695.82,695.95,694.76,695.17,11103.0,680.126,680.2531,679.0899,679.4907,11103.0
2021-11-29 15:45:00,695.18,695.69,694.36,695.33,16864.0,679.5004,679.9989,678.6989,679.6471,16864.0
2021-11-29 15:50:00,695.17,695.72,694.28,695.08,50761.0,679.4907,680.0283,678.6207,679.4027,50761.0
2021-11-29 15:55:00,695.22,695.55,693.98,694.65,83429.0,679.5395,679.8621,678.3275,678.9824,83429.0
2021-11-30 09:30:00,668.95,674.72,667.0,673.01,165482.0,653.8621,659.5019,651.956,657.8305,165482.0
2021-11-30 09:35:00,674.0,676.3,668.56,670.87,58957.0,658.7982,661.0463,653.4808,655.7387,58957.0
2021-11-30 09:40:00,671.25,673.64,669.31,673.21,47377.0,656.1102,658.4463,654.2139,658.026,47377.0
2021-11-30 09:45:00,673.48,674.3,668.45,668.82,26174.0,658.2899,659.0914,653.3733,653.735,26174.0
2021-11-30 09:50:00,670.0,674.24,669.15,674.24,29860.0,654.8884,659.0327,654.0575,659.0327,29860.0
2021-11-30 09:55:00,674.43,678.07,674.43,676.6,27396.0,659.2185,662.7764,659.2185,661.3395,27396.0
2021-11-30 10:00:00,676.87,679.01,676.86,677.89,36168.0,661.6034,663.6952,661.5936,662.6004,36168.0
2021-11-30 10:05:00,678.29,681.57,677.51,681.57,50741.0,662.9914,666.1974,662.229,666.1974,50741.0
2021-11-30 10:10:00,681.15,681.16,677.44,677.68,20513.0,665.7869,665.7967,662.1606,662.3952,20513.0
2021-11-30 10:15:00,677.96,678.71,674.03,674.93,22541.0,662.6688,663.4019,658.8275,659.7072,22541.0
2021-11-30 10:20:00,675.02,675.02,672.06,672.08,21274.0,659.7951,659.7951,656.9019,656.9215,21274.0
2021-11-30 10:25:00,672.14,675.76,672.1,675.58,27623.0,656.9801,660.5185,656.941,660.3425,27623.0
2021-11-30 10:30:00,676.0,677.3,675.63,677.1,15028.0,660.753,662.0237,660.3914,661.8282,15028.0
2021-11-30 10:35:00,677.13,677.49,669.26,671.6,19791.0,661.8576,662.2094,654.1651,656.4523,19791.0
2021-11-30 10:40:00,671.26,672.52,670.81,671.31,10538.0,656.12,657.3515,655.6801,656.1688,10538.0
2021-11-30 10:45:00,671.87,671.87,667.0,669.14,24654.0,656.7162,656.7162,651.956,654.0478,24654.0
2021-11-30 10:50:00,669.18,670.2,666.09,666.16,10638.0,654.0869,655.0839,651.0666,651.135,10638.0
2021-11-30 10:55:00,666.38,667.04,664.66,664.91,17586.0,651.35,651.9951,649.6688,649.9132,17586.0
2021-11-30 11:00:00,664.62,666.58,662.17,665.96,18795.0,649.6297,651.5455,647.235,650.9395,18795.0
2021-11-30 11:05:00,666.26,666.26,663.33,664.27,18416.0,651.2327,651.2327,648.3688,649.2876,18416.0
2021-11-30 11:10:00,664.07,666.37,663.0,665.9,18140.0,649.0921,651.3402,648.0463,650.8808,18140.0
2021-11-30 11:15:00,665.66,666.82,661.74,664.39,16049.0,650.6463,651.7801,646.8147,649.4049,16049.0
2021-11-30 11:20:00,664.39,666.03,664.15,664.35,10096.0,649.4049,651.0079,649.1703,649.3658,10096.0
2021-11-30 11:25:00,664.54,667.0,664.54,666.05,10164.0,649.5515,651.956,649.5515,651.0275,10164.0
2021-11-30 11:30:00,665.65,666.09,663.49,663.49,8169.0,650.6365,651.0666,648.5252,648.5252,8169.0
2021-11-30 11:35:00,664.04,664.7,663.26,663.76,7071.0,649.0628,649.7079,648.3004,648.7891,7071.0
2021-11-30 11:40:00,663.31,663.62,657.68,660.77,25233.0,648.3493,648.6523,642.8462,645.8665,25233.0
2021-11-30 11:45:00,660.72,661.11,658.45,659.66,14401.0,645.8177,646.1989,643.5989,644.7816,14401.0
2021-11-30 11:50:00,659.66,659.66,656.8,656.93,11161.0,644.7816,644.7816,641.9861,642.1132,11161.0
2021-11-30 11:55:00,657.21,659.52,656.88,659.35,11924.0,642.3868,644.6447,642.0643,644.4786,11924.0
2021-11-30 12:00:00,658.58,658.67,656.13,657.0,25432.0,643.7259,643.8139,641.3312,642.1816,25432.0
2021-11-30 12:05:00,657.05,657.55,656.38,656.38,11277.0,642.2305,642.7192,641.5756,641.5756,11277.0
2021-11-30 12:10:00,656.3,658.38,655.83,657.44,8855.0,641.4974,643.5305,641.038,642.6117,8855.0
2021-11-30 12:15:00,658.13,661.3,658.12,661.3,8289.0,643.2861,646.3846,643.2763,646.3846,8289.0
2021-11-30 12:20:00,661.31,662.08,659.82,662.04,9423.0,646.3944,647.147,644.938,647.1079,9423.0
2021-11-30 12:25:00,661.66,662.64,661.58,662.27,9452.0,646.7365,647.6944,646.6583,647.3327,9452.0
2021-11-30 12:30:00,662.4,662.83,661.78,662.43,15361.0,647.4598,647.8801,646.8538,647.4891,15361.0
2021-11-30 12:35:00,662.43,662.64,660.51,661.38,12010.0,647.4891,647.6944,645.6124,646.4628,12010.0
2021-11-30 12:40:00,661.45,662.23,660.25,661.53,5969.0,646.5312,647.2936,645.3583,646.6094,5969.0
2021-11-30 12:45:00,662.32,662.39,661.28,661.58,4604.0,647.3816,647.45,646.365,646.6583,4604.0
2021-11-30 12:50:00,661.28,662.15,660.6,661.96,5732.0,646.365,647.2154,645.7004,647.0297,5732.0
2021-11-30 12:55:00,661.64,662.98,661.13,661.51,5626.0,646.7169,648.0267,646.2184,646.5899,5626.0
2021-11-30 13:00:00,662.03,662.07,660.17,660.97,2910.0,647.0981,647.1372,645.2801,646.062,2910.0
2021-11-30 13:05:00,660.87,662.25,660.46,662.06,7553.0,645.9643,647.3132,645.5635,647.1275,7553.0
2021-11-30 13:10:00,662.53,662.54,661.63,661.93,6148.0,647.5869,647.5966,646.7072,647.0004,6148.0
2021-11-30 13:15:00,662.1,662.4,660.92,660.93,27089.0,647.1666,647.4598,646.0132,646.0229,27089.0
2021-11-30 13:20:00,660.74,660.91,659.46,659.47,11792.0,645.8372,646.0034,644.5861,644.5959,11792.0
2021-11-30 13:25:00,659.3,660.63,658.93,659.74,11039.0,644.4297,645.7297,644.0681,644.8598,11039.0
2021-11-30 13:30:00,659.66,660.67,659.66,660.04,6829.0,644.7816,645.7688,644.7816,645.153,6829.0
2021-11-30 13:35:00,659.86,660.75,659.17,660.26,6627.0,644.9771,645.847,644.3026,645.3681,6627.0
2021-11-30 13:40:00,660.12,660.49,659.74,660.26,6672.0,645.2312,645.5929,644.8598,645.3681,6672.0
2021-11-30 13:45:00,660.26,661.68,660.26,661.61,13058.0,645.3681,646.756,645.3681,646.6876,13058.0
2021-11-30 13:50:00,661.61,662.11,660.97,661.44,10973.0,646.6876,647.1763,646.062,646.5214,10973.0
2021-11-30 13:55:00,661.44,661.54,660.89,661.54,9865.0,646.5214,646.6192,645.9838,646.6192,9865.0
2021-11-30 14:00:00,661.79,661.95,661.17,661.76,8846.0,646.8635,647.0199,646.2575,646.8342,8846.0
2021-11-30 14:05:00,661.76,662.35,661.25,661.79,12156.0,646.8342,647.4109,646.3357,646.8635,12156.0
2021-11-30 14:10:00,661.84,661.99,660.93,661.23,7875.0,646.9124,647.059,646.0229,646.3162,7875.0
2021-11-30 14:15:00,661.1,662.24,661.0,661.46,7064.0,646.1891,647.3034,646.0914,646.541,7064.0
2021-11-30 14:20:00,661.72,661.72,659.73,660.09,11291.0,646.7951,646.7951,644.85,645.2019,11291.0
2021-11-30 14:25:00,660.08,660.29,658.55,659.52,8865.0,645.1921,645.3974,643.6966,644.6447,8865.0
2021-11-30 14:30:00,659.55,659.88,657.75,657.75,9201.0,644.6741,644.9966,642.9147,642.9147,9201.0
2021-11-30 14:35:00,657.73,657.78,655.4,656.04,13356.0,642.8951,642.944,640.6177,641.2432,13356.0
2021-11-30 14:40:00,656.04,656.55,653.46,654.48,11055.0,641.2432,641.7417,638.7214,639.7184,11055.0
2021-11-30 14:45:00,654.64,655.47,653.74,653.8,10313.0,639.8748,640.6861,638.9951,639.0538,10313.0
2021-11-30 14:50:00,653.95,654.43,652.32,653.04,8338.0,639.2004,639.6695,637.6071,638.3109,8338.0
2021-11-30 14:55:00,652.55,653.31,652.19,652.93,9203.0,637.8319,638.5748,637.4801,638.2034,9203.0
2021-11-30 15:00:00,653.02,654.65,652.69,653.98,16908.0,638.2913,639.8846,637.9688,639.2297,16908.0
2021-11-30 15:05:00,653.93,655.01,653.83,653.98,12989.0,639.1808,640.2365,639.0831,639.2297,12989.0
2021-11-30 15:10:00,653.92,654.78,653.88,654.14,12373.0,639.171,640.0117,639.132,639.3861,12373.0
2021-11-30 15:15:00,654.54,654.93,654.08,654.85,9040.0,639.7771,640.1583,639.3274,640.0801,9040.0
2021-11-30 15:20:00,654.82,655.04,653.38,653.41,19453.0,640.0507,640.2658,638.6432,638.6726,19453.0
2021-11-30 15:25:00,653.34,654.41,652.87,653.28,13075.0,638.6041,639.65,638.1447,638.5455,13075.0
2021-11-30 15:30:00,653.25,653.5,652.36,653.0,14111.0,638.5162,638.7605,637.6462,638.2718,14111.0
2021-11-30 15:35:00,653.0,653.36,652.0,652.6,14278.0,638.2718,638.6237,637.2944,637.8808,14278.0
2021-11-30 15:40:00,652.51,655.67,652.45,655.67,15109.0,637.7929,640.8816,637.7342,640.8816,15109.0
2021-11-30 15:45:00,655.6,656.47,655.04,655.2,22360.0,640.8132,641.6635,640.2658,640.4222,22360.0
2021-11-30 15:50:00,655.11,657.03,652.66,653.41,67626.0,640.3342,642.2109,637.9395,638.6726,67626.0
2021-11-30 15:55:00,653.73,654.14,652.1,652.34,106857.0,638.9853,639.3861,637.3921,637.6267,106857.0
2021-12-01 09:30:00,667.9,668.74,664.14,664.14,70087.0,652.8357,653.6568,649.1605,649.1605,70087.0
2021-12-01 09:35:00,664.18,669.37,663.26,664.54,47889.0,649.1996,654.2726,648.3004,649.5515,47889.0
2021-12-01 09:40:00,664.46,669.0,664.07,667.64,26514.0,649.4733,653.9109,649.0921,652.5816,26514.0
2021-12-01 09:45:00,667.09,669.75,666.29,666.47,34604.0,652.044,654.644,651.262,651.438,34604.0
2021-12-01 09:50:00,665.67,666.2,663.86,664.92,30784.0,650.656,651.1741,648.8869,649.9229,30784.0
2021-12-01 09:55:00,665.04,668.58,665.04,667.93,18715.0,650.0402,653.5004,650.0402,652.8651,18715.0
2021-12-01 10:00:00,668.15,670.13,667.8,669.0,31324.0,653.0801,655.0154,652.738,653.9109,31324.0
2021-12-01 10:05:00,668.85,672.11,668.51,671.65,16455.0,653.7643,656.9508,653.432,656.5012,16455.0
2021-12-01 10:10:00,671.53,671.82,668.96,668.96,20797.0,656.3839,656.6673,653.8718,653.8718,20797.0
2021-12-01 10:15:00,669.59,672.15,669.26,670.75,18835.0,654.4876,656.9899,654.1651,655.6215,18835.0
2021-12-01 10:20:00,671.18,671.21,669.93,670.22,18717.0,656.0418,656.0711,654.8199,655.1034,18717.0
2021-12-01 10:25:00,670.43,671.65,669.22,669.23,16359.0,655.3087,656.5012,654.126,654.1357,16359.0
2021-12-01 10:30:00,668.98,669.32,667.85,668.88,13008.0,653.8914,654.2237,652.7869,653.7936,13008.0
2021-12-01 10:35:00,669.14,669.17,666.53,666.73,18811.0,654.0478,654.0771,651.4966,651.6921,18811.0
2021-12-01 10:40:00,666.69,667.28,664.15,666.98,15886.0,651.653,652.2297,649.1703,651.9365,15886.0
2021-12-01 10:45:00,666.79,669.0,666.65,668.76,22510.0,651.7508,653.9109,651.6139,653.6763,22510.0
2021-12-01 10:50:00,668.66,670.14,667.9,668.03,27435.0,653.5786,655.0252,652.8357,652.9628,27435.0
2021-12-01 10:55:00,667.92,670.54,667.92,670.54,21452.0,652.8553,655.4162,652.8553,655.4162,21452.0
2021-12-01 11:00:00,670.8,671.07,668.95,668.95,23408.0,655.6703,655.9342,653.8621,653.8621,23408.0
2021-12-01 11:05:00,668.81,670.82,668.27,670.54,19584.0,653.7252,655.6899,653.1974,655.4162,19584.0
2021-12-01 11:10:00,670.28,672.67,670.27,672.15,22817.0,655.1621,657.4981,655.1523,656.9899,22817.0
2021-12-01 11:15:00,672.39,673.21,671.81,672.98,20496.0,657.2245,658.026,656.6575,657.8012,20496.0
2021-12-01 11:20:00,672.98,673.4,672.04,673.06,22380.0,657.8012,658.2117,656.8824,657.8794,22380.0
2021-12-01 11:25:00,672.9,673.51,671.68,671.83,20489.0,657.723,658.3192,656.5305,656.6771,20489.0
2021-12-01 11:30:00,672.21,674.32,671.66,673.54,17231.0,657.0485,659.1109,656.5109,658.3485,17231.0
2021-12-01 11:35:00,673.89,674.44,672.4,673.23,14662.0,658.6906,659.2282,657.2342,658.0455,14662.0
2021-12-01 11:40:00,673.28,674.63,673.28,673.98,16804.0,658.0944,659.4139,658.0944,658.7786,16804.0
2021-12-01 11:45:00,673.52,674.73,672.43,674.73,15453.0,658.329,659.5117,657.2636,659.5117,15453.0
2021-12-01 11:50:00,674.7,674.95,673.26,673.89,14301.0,659.4824,659.7267,658.0748,658.6906,14301.0
2021-12-01 11:55:00,673.89,673.89,669.88,669.96,16277.0,658.6906,658.6906,654.7711,654.8493,16277.0
2021-12-01 12:00:00,669.95,672.23,669.46,671.46,16050.0,654.8395,657.0681,654.3605,656.3154,16050.0
2021-12-01 12:05:00,671.26,671.78,669.17,669.26,10476.0,656.12,656.6282,654.0771,654.1651,10476.0
2021-12-01 12:10:00,669.0,669.51,668.23,668.79,6985.0,653.9109,654.4094,653.1583,653.7057,6985.0
2021-12-01 12:15:00,669.32,670.54,669.32,669.97,2777.0,654.2237,655.4162,654.2237,654.859,2777.0
2021-12-01 12:20:00,669.83,670.34,667.64,667.64,11489.0,654.7222,655.2207,652.5816,652.5816,11489.0
2021-12-01 12:25:00,667.27,667.79,666.1,666.1,10570.0,652.2199,652.7282,651.0763,651.0763,10570.0
2021-12-01 12:30:00,666.44,666.67,664.99,666.45,12194.0,651.4087,651.6335,649.9914,651.4184,12194.0
2021-12-01 12:35:00,666.67,667.7,666.29,667.7,6371.0,651.6335,652.6402,651.262,652.6402,6371.0
2021-12-01 12:40:00,667.75,669.58,667.49,668.56,11599.0,652.6891,654.4778,652.435,653.4808,11599.0
2021-12-01 12:45:00,668.56,668.91,667.55,668.33,14497.0,653.4808,653.823,652.4936,653.256,14497.0
2021-12-01 12:50:00,668.31,668.38,666.3,666.3,10158.0,653.2365,653.3049,651.2718,651.2718,10158.0
2021-12-01 12:55:00,665.6,665.83,663.59,663.59,6793.0,650.5876,650.8124,648.6229,648.6229,6793.0
2021-12-01 13:00:00,663.64,665.65,663.6,664.38,9252.0,648.6718,650.6365,648.6327,649.3951,9252.0
2021-12-01 13:05:00,664.56,664.89,662.7,664.82,10026.0,649.5711,649.8936,647.753,649.8252,10026.0
2021-12-01 13:10:00,664.54,664.54,662.59,663.21,9559.0,649.5515,649.5515,647.6455,648.2515,9559.0
2021-12-01 13:15:00,663.25,665.64,663.11,663.35,11291.0,648.2906,650.6267,648.1538,648.3884,11291.0
2021-12-01 13:20:00,663.33,665.75,663.02,665.56,10507.0,648.3688,650.7342,648.0658,650.5485,10507.0
2021-12-01 13:25:00,665.38,668.06,665.23,667.92,13334.0,650.3726,652.9921,650.226,652.8553,13334.0
2021-12-01 13:30:00,668.11,668.29,666.56,667.19,13505.0,653.041,653.2169,651.526,652.1417,13505.0
2021-12-01 13:35:00,667.6,669.0,667.16,668.0,15484.0,652.5425,653.9109,652.1124,652.9335,15484.0
2021-12-01 13:40:00,668.3,668.37,664.9,666.87,11221.0,653.2267,653.2951,649.9034,651.829,11221.0
2021-12-01 13:45:00,666.97,667.01,663.32,663.62,9364.0,651.9267,651.9658,648.359,648.6523,9364.0
2021-12-01 13:50:00,664.0,667.42,663.89,667.0,14611.0,649.0237,652.3666,648.9162,651.956,14611.0
2021-12-01 13:55:00,667.25,667.42,665.55,666.88,15379.0,652.2004,652.3666,650.5387,651.8387,15379.0
2021-12-01 14:00:00,666.89,667.87,665.72,666.14,18256.0,651.8485,652.8064,650.7049,651.1154,18256.0
2021-12-01 14:05:00,666.25,667.01,664.82,664.86,22922.0,651.223,651.9658,649.8252,649.8643,22922.0
2021-12-01 14:10:00,664.93,664.93,662.2,664.23,17258.0,649.9327,649.9327,647.2643,649.2485,17258.0
2021-12-01 14:15:00,664.25,664.9,662.11,662.97,38046.0,649.2681,649.9034,647.1763,648.0169,38046.0
2021-12-01 14:20:00,663.12,664.99,662.37,664.99,13378.0,648.1635,649.9914,647.4305,649.9914,13378.0
2021-12-01 14:25:00,665.28,667.73,665.06,667.22,13297.0,650.2748,652.6696,650.0598,652.1711,13297.0
2021-12-01 14:30:00,667.14,668.16,666.58,666.58,15223.0,652.0929,653.0899,651.5455,651.5455,15223.0
2021-12-01 14:35:00,666.73,667.18,665.56,666.86,13996.0,651.6921,652.132,650.5485,651.8192,13996.0
2021-12-01 14:40:00,666.74,667.0,665.58,665.61,14271.0,651.7019,651.956,650.5681,650.5974,14271.0
2021-12-01 14:45:00,665.49,666.81,665.01,665.82,8112.0,650.4801,651.7703,650.0109,650.8026,8112.0
2021-12-01 14:50:00,666.07,666.85,664.93,664.96,11467.0,651.047,651.8094,649.9327,649.962,11467.0
2021-12-01 14:55:00,664.55,666.09,663.4,663.4,17126.0,649.5613,651.0666,648.4372,648.4372,17126.0
2021-12-01 15:00:00,663.98,664.7,660.87,660.87,14702.0,649.0041,649.7079,645.9643,645.9643,14702.0
2021-12-01 15:05:00,661.32,662.41,660.92,661.47,15986.0,646.4041,647.4696,646.0132,646.5508,15986.0
2021-12-01 15:10:00,661.5,663.18,661.15,662.02,14633.0,646.5801,648.2222,646.238,647.0884,14633.0
2021-12-01 15:15:00,662.24,662.24,660.18,660.56,15533.0,647.3034,647.3034,645.2899,645.6613,15533.0
2021-12-01 15:20:00,660.57,660.96,658.47,658.47,26516.0,645.6711,646.0523,643.6184,643.6184,26516.0
2021-12-01 15:25:00,658.2,661.31,657.6,660.98,42262.0,643.3545,646.3944,642.768,646.0718,42262.0
2021-12-01 15:30:00,660.56,663.19,659.5,663.07,37019.0,645.6613,648.232,644.6252,648.1147,37019.0
2021-12-01 15:35:00,662.63,663.68,662.24,663.48,30158.0,647.6846,648.7109,647.3034,648.5154,30158.0
2021-12-01 15:40:00,663.44,665.37,662.73,665.37,42617.0,648.4763,650.3628,647.7823,650.3628,42617.0
2021-12-01 15:45:00,665.6,666.0,663.7,664.26,52196.0,650.5876,650.9786,648.7305,649.2778,52196.0
2021-12-01 15:50:00,663.89,665.72,661.34,665.14,154153.0,648.9162,650.7049,646.4237,650.138,154153.0
2021-12-01 15:55:00,664.82,664.82,663.01,664.03,297701.0,649.8252,649.8252,648.056,649.053,297701.0
2021-12-02 09:30:00,660.2,667.9,660.2,663.57,50136.0,645.3094,652.8357,645.3094,648.6034,50136.0
2021-12-02 09:35:00,663.29,673.0,662.24,672.39,19338.0,648.3297,657.8207,647.3034,657.2245,19338.0
2021-12-02 09:40:00,672.34,673.04,669.45,670.4,11035.0,657.1756,657.8598,654.3508,655.2793,11035.0
2021-12-02 09:45:00,669.92,671.78,669.24,670.25,19590.0,654.8102,656.6282,654.1455,655.1327,19590.0
2021-12-02 09:50:00,671.25,675.38,670.3,674.52,23627.0,656.1102,660.147,655.1816,659.3064,23627.0
2021-12-02 09:55:00,674.5,675.4,672.79,673.82,21756.0,659.2869,660.1666,657.6154,658.6222,21756.0
2021-12-02 10:00:00,673.81,677.05,673.1,677.0,14982.0,658.6124,661.7794,657.9185,661.7305,14982.0
2021-12-02 10:05:00,676.85,676.85,671.93,671.96,16400.0,661.5839,661.5839,656.7748,656.8042,16400.0
2021-12-02 10:10:00,671.97,672.67,669.5,670.63,19597.0,656.8139,657.4981,654.3996,655.5042,19597.0
2021-12-02 10:15:00,670.43,670.47,668.11,669.7,19804.0,655.3087,655.3478,653.041,654.5951,19804.0
2021-12-02 10:20:00,669.5,670.48,668.57,670.3,11526.0,654.3996,655.3575,653.4906,655.1816,11526.0
2021-12-02 10:25:00,670.17,673.16,669.21,670.68,7418.0,655.0545,657.9771,654.1162,655.553,7418.0
2021-12-02 10:30:00,671.16,671.27,667.38,668.08,23816.0,656.0222,656.1297,652.3275,653.0117,23816.0
2021-12-02 10:35:00,668.01,668.84,667.0,668.84,20957.0,652.9433,653.7545,651.956,653.7545,20957.0
2021-12-02 10:40:00,669.76,670.04,665.71,665.86,16830.0,654.6538,654.9275,650.6951,650.8417,16830.0
2021-12-02 10:45:00,665.82,668.59,665.04,666.43,12507.0,650.8026,653.5102,650.0402,651.3989,12507.0
2021-12-02 10:50:00,666.95,669.1,665.58,665.92,22201.0,651.9072,654.0087,650.5681,650.9004,22201.0
2021-12-02 10:55:00,665.91,670.4,665.65,669.55,7672.0,650.8906,655.2793,650.6365,654.4485,7672.0
2021-12-02 11:00:00,669.97,670.39,668.03,669.0,14936.0,654.859,655.2696,652.9628,653.9109,14936.0
2021-12-02 11:05:00,668.62,672.51,668.56,672.5,21022.0,653.5395,657.3418,653.4808,657.332,21022.0
2021-12-02 11:10:00,671.87,673.01,671.0,672.96,8609.0,656.7162,657.8305,655.8658,657.7816,8609.0
2021-12-02 11:15:00,673.02,673.88,672.3,672.31,5224.0,657.8403,658.6809,657.1365,657.1463,5224.0
2021-12-02 11:20:00,672.31,673.22,671.6,672.47,4096.0,657.1463,658.0357,656.4523,657.3027,4096.0
2021-12-02 11:25:00,672.45,674.0,672.09,672.52,6466.0,657.2831,658.7982,656.9312,657.3515,6466.0
2021-12-02 11:30:00,672.7,673.07,669.21,670.85,8506.0,657.5275,657.8891,654.1162,655.7192,8506.0
2021-12-02 11:35:00,670.69,671.5,669.73,671.5,8108.0,655.5628,656.3545,654.6245,656.3545,8108.0
2021-12-02 11:40:00,670.78,672.35,668.5,669.74,3848.0,655.6508,657.1854,653.4222,654.6342,3848.0
2021-12-02 11:45:00,669.69,670.72,668.55,670.72,5618.0,654.5854,655.5921,653.4711,655.5921,5618.0
2021-12-02 11:50:00,670.71,671.2,669.85,670.54,5220.0,655.5824,656.0613,654.7418,655.4162,5220.0
2021-12-02 11:55:00,670.42,672.43,669.62,671.7,5300.0,655.2989,657.2636,654.5169,656.55,5300.0
2021-12-02 12:00:00,671.81,672.59,671.06,672.59,6698.0,656.6575,657.42,655.9245,657.42,6698.0
2021-12-02 12:05:00,672.6,673.93,672.14,673.93,7827.0,657.4297,658.7297,656.9801,658.7297,7827.0
2021-12-02 12:10:00,673.93,673.93,672.48,673.59,3343.0,658.7297,658.7297,657.3124,658.3974,3343.0
2021-12-02 12:15:00,673.49,674.49,673.27,673.85,3654.0,658.2997,659.2771,658.0846,658.6515,3654.0
2021-12-02 12:20:00,674.21,676.45,674.21,676.45,9793.0,659.0034,661.1929,659.0034,661.1929,9793.0
2021-12-02 12:25:00,676.45,677.81,675.87,677.49,13474.0,661.1929,662.5222,660.626,662.2094,13474.0
2021-12-02 12:30:00,677.48,677.48,674.93,674.95,6086.0,662.1997,662.1997,659.7072,659.7267,6086.0
2021-12-02 12:35:00,675.04,676.0,673.81,675.97,1873.0,659.8147,660.753,658.6124,660.7237,1873.0
2021-12-02 12:40:00,675.62,675.99,673.41,673.52,4603.0,660.3816,660.7433,658.2215,658.329,4603.0
2021-12-02 12:45:00,673.86,675.79,673.69,675.79,5287.0,658.6613,660.5478,658.4951,660.5478,5287.0
2021-12-02 12:50:00,675.79,675.79,673.56,673.56,3527.0,660.5478,660.5478,658.3681,658.3681,3527.0
2021-12-02 12:55:00,673.44,674.45,673.44,673.76,7753.0,658.2508,659.238,658.2508,658.5636,7753.0
2021-12-02 13:00:00,673.97,675.39,672.94,674.71,5904.0,658.7688,660.1568,657.7621,659.4921,5904.0
2021-12-02 13:05:00,675.12,675.12,673.05,673.89,6371.0,659.8929,659.8929,657.8696,658.6906,6371.0
2021-12-02 13:10:00,673.46,675.62,673.44,675.31,4938.0,658.2703,660.3816,658.2508,660.0786,4938.0
2021-12-02 13:15:00,675.57,675.92,675.16,675.34,4886.0,660.3327,660.6748,659.932,660.1079,4886.0
2021-12-02 13:20:00,675.51,675.57,673.4,673.88,5478.0,660.2741,660.3327,658.2117,658.6809,5478.0
2021-12-02 13:25:00,674.43,674.86,673.23,673.39,3600.0,659.2185,659.6388,658.0455,658.2019,3600.0
2021-12-02 13:30:00,673.82,674.53,672.48,674.53,4510.0,658.6222,659.3162,657.3124,659.3162,4510.0
2021-12-02 13:35:00,674.39,674.46,673.82,674.33,1800.0,659.1794,659.2478,658.6222,659.1207,1800.0
2021-12-02 13:40:00,674.29,674.4,673.17,673.74,3273.0,659.0816,659.1891,657.9869,658.544,3273.0
2021-12-02 13:45:00,672.85,673.07,672.2,672.22,5529.0,657.6741,657.8891,657.0387,657.0583,5529.0
2021-12-02 13:50:00,671.77,674.5,671.33,674.42,5750.0,656.6184,659.2869,656.1884,659.2087,5750.0
2021-12-02 13:55:00,674.22,674.52,673.68,674.22,4829.0,659.0132,659.3064,658.4854,659.0132,4829.0
2021-12-02 14:00:00,673.99,674.49,673.8,674.24,8374.0,658.7884,659.2771,658.6027,659.0327,8374.0
2021-12-02 14:05:00,674.05,675.22,673.57,675.02,6220.0,658.847,659.9906,658.3778,659.7951,6220.0
2021-12-02 14:10:00,675.22,675.39,673.48,674.19,10337.0,659.9906,660.1568,658.2899,658.9839,10337.0
2021-12-02 14:15:00,674.16,675.89,674.16,675.28,5238.0,658.9545,660.6455,658.9545,660.0493,5238.0
2021-12-02 14:20:00,675.25,675.78,674.56,675.2,4175.0,660.02,660.538,659.3455,659.9711,4175.0
2021-12-02 14:25:00,675.42,675.69,674.58,675.63,2901.0,660.1861,660.45,659.3651,660.3914,2901.0
2021-12-02 14:30:00,675.43,676.28,675.18,675.97,4804.0,660.1959,661.0267,659.9515,660.7237,4804.0
2021-12-02 14:35:00,675.9,676.05,675.01,675.37,5284.0,660.6553,660.8019,659.7854,660.1373,5284.0
2021-12-02 14:40:00,675.55,675.9,675.05,675.56,3683.0,660.3132,660.6553,659.8245,660.323,3683.0
2021-12-02 14:45:00,675.25,675.49,673.38,673.38,4900.0,660.02,660.2545,658.1921,658.1921,4900.0
2021-12-02 14:50:00,673.83,674.43,672.63,672.94,5522.0,658.632,659.2185,657.4591,657.7621,5522.0
2021-12-02 14:55:00,673.29,674.88,673.28,674.2,7724.0,658.1042,659.6583,658.0944,658.9936,7724.0
2021-12-02 15:00:00,673.95,675.18,672.76,674.27,11880.0,658.7493,659.9515,657.5861,659.0621,11880.0
2021-12-02 15:05:00,674.31,675.13,673.12,673.96,17043.0,659.1012,659.9027,657.938,658.7591,17043.0
2021-12-02 15:10:00,673.52,673.58,671.9,673.03,8649.0,658.329,658.3876,656.7455,657.85,8649.0
2021-12-02 15:15:00,673.32,673.34,672.52,673.07,6593.0,658.1335,658.153,657.3515,657.8891,6593.0
2021-12-02 15:20:00,672.93,673.25,671.4,671.65,13356.0,657.7523,658.0651,656.2568,656.5012,13356.0
2021-12-02 15:25:00,671.6,672.8,671.39,672.12,14512.0,656.4523,657.6252,656.247,656.9606,14512.0
2021-12-02 15:30:00,672.06,674.61,671.97,674.61,11858.0,656.9019,659.3944,656.8139,659.3944,11858.0
2021-12-02 15:35:00,674.45,675.54,673.84,675.28,12661.0,659.238,660.3034,658.6418,660.0493,12661.0
2021-12-02 15:40:00,675.27,676.37,674.87,674.87,20462.0,660.0395,661.1147,659.6485,659.6485,20462.0
2021-12-02 15:45:00,675.04,675.08,672.56,673.51,23962.0,659.8147,659.8538,657.3906,658.3192,23962.0
2021-12-02 15:50:00,672.86,672.96,670.43,671.25,49407.0,657.6839,657.7816,655.3087,656.1102,49407.0
2021-12-02 15:55:00,671.57,672.8,670.16,671.75,69302.0,656.423,657.6252,655.0448,656.5989,69302.0
2021-12-03 09:30:00,671.43,673.45,668.23,671.5,27371.0,656.2861,658.2606,653.1583,656.3545,27371.0
2021-12-03 09:35:00,670.55,670.55,666.31,667.0,4471.0,655.426,655.426,651.2816,651.956,4471.0
2021-12-03 09:40:00,667.54,668.52,663.81,665.17,14288.0,652.4839,653.4418,648.838,650.1673,14288.0
2021-12-03 09:45:00,665.65,667.41,664.23,664.23,16842.0,650.6365,652.3568,649.2485,649.2485,16842.0
2021-12-03 09:50:00,665.09,665.62,659.73,659.73,9183.0,650.0891,650.6072,644.85,644.85,9183.0
2021-12-03 09:55:00,659.64,662.24,659.64,661.72,7781.0,644.762,647.3034,644.762,646.7951,7781.0
2021-12-03 10:00:00,661.72,663.27,655.52,655.52,9215.0,646.7951,648.3102,640.735,640.735,9215.0
2021-12-03 10:05:00,655.97,657.04,653.51,653.84,6294.0,641.1748,642.2207,638.7703,639.0929,6294.0
2021-12-03 10:10:00,653.0,654.93,652.41,652.83,10223.0,638.2718,640.1583,637.6951,638.1056,10223.0
2021-12-03 10:15:00,653.11,654.32,650.19,650.19,5517.0,638.3793,639.562,635.5252,635.5252,5517.0
2021-12-03 10:20:00,650.02,650.76,648.55,649.8,9879.0,635.359,636.0823,633.9222,635.144,9879.0
2021-12-03 10:25:00,649.06,651.79,646.48,651.2,9729.0,634.4207,637.0891,631.8989,636.5124,9729.0
2021-12-03 10:30:00,650.89,651.41,647.0,647.48,9340.0,636.2094,636.7177,632.4071,632.8763,9340.0
2021-12-03 10:35:00,647.76,649.28,646.48,648.0,8706.0,633.15,634.6357,631.8989,633.3846,8706.0
2021-12-03 10:40:00,648.27,648.28,645.36,646.04,10198.0,633.6485,633.6583,630.8041,631.4688,10198.0
2021-12-03 10:45:00,646.21,647.0,643.39,643.97,13609.0,631.6349,632.4071,628.8785,629.4455,13609.0
2021-12-03 10:50:00,644.07,647.28,642.64,645.6,7082.0,629.5432,632.6808,628.1455,631.0387,7082.0
2021-12-03 10:55:00,644.5,647.49,643.54,646.14,3601.0,629.9635,632.8861,629.0252,631.5665,3601.0
2021-12-03 11:00:00,646.77,646.91,645.33,646.23,6163.0,632.1823,632.3192,630.7748,631.6545,6163.0
2021-12-03 11:05:00,645.57,645.57,641.2,643.37,11299.0,631.0094,631.0094,626.7379,628.859,11299.0
2021-12-03 11:10:00,643.32,644.39,643.06,643.4,3187.0,628.8101,629.856,628.556,628.8883,3187.0
2021-12-03 11:15:00,644.0,644.75,641.82,644.11,8070.0,629.4748,630.2079,627.344,629.5823,8070.0
2021-12-03 11:20:00,644.04,646.92,643.45,645.13,11679.0,629.5139,632.3289,628.9372,630.5793,11679.0
2021-12-03 11:25:00,645.69,646.69,644.71,646.41,5709.0,631.1267,632.1041,630.1688,631.8304,5709.0
2021-12-03 11:30:00,646.37,647.54,645.63,647.49,7317.0,631.7913,632.9349,631.068,632.8861,7317.0
2021-12-03 11:35:00,647.46,647.56,644.16,644.16,7299.0,632.8568,632.9545,629.6312,629.6312,7299.0
2021-12-03 11:40:00,644.29,644.58,641.46,641.94,9840.0,629.7583,630.0417,626.9921,627.4613,9840.0
2021-12-03 11:45:00,641.62,643.29,641.4,642.42,6134.0,627.1485,628.7808,626.9334,627.9304,6134.0
2021-12-03 11:50:00,642.5,643.01,641.1,642.36,7222.0,628.0086,628.5071,626.6402,627.8718,7222.0
2021-12-03 11:55:00,642.69,642.88,639.25,639.49,20928.0,628.1943,628.3801,624.8319,625.0665,20928.0
2021-12-03 12:00:00,639.97,640.64,638.82,639.86,9442.0,625.5357,626.1906,624.4116,625.4282,9442.0
2021-12-03 12:05:00,640.6,642.26,640.6,642.01,5811.0,626.1515,627.774,626.1515,627.5297,5811.0
2021-12-03 12:10:00,642.19,642.19,640.86,641.38,5924.0,627.7056,627.7056,626.4056,626.9139,5924.0
2021-12-03 12:15:00,641.46,643.02,641.37,642.9,10781.0,626.9921,628.5169,626.9041,628.3996,10781.0
2021-12-03 12:20:00,642.29,644.94,642.26,644.94,2410.0,627.8034,630.3936,627.774,630.3936,2410.0
2021-12-03 12:25:00,645.2,645.21,644.4,644.4,4398.0,630.6477,630.6575,629.8658,629.8658,4398.0
2021-12-03 12:30:00,643.38,643.75,641.98,643.25,4991.0,628.8688,629.2304,627.5004,628.7417,4991.0
2021-12-03 12:35:00,642.89,646.8,641.82,645.83,5556.0,628.3898,632.2116,627.344,631.2635,5556.0
2021-12-03 12:40:00,646.18,646.43,644.63,644.74,3814.0,631.6056,631.85,630.0906,630.1981,3814.0
2021-12-03 12:45:00,644.58,645.12,643.64,645.12,8795.0,630.0417,630.5695,629.1229,630.5695,8795.0
2021-12-03 12:50:00,645.4,645.54,643.03,643.25,16720.0,630.8432,630.9801,628.5267,628.7417,16720.0
2021-12-03 12:55:00,643.21,643.21,640.85,643.0,7723.0,628.7026,628.7026,626.3958,628.4973,7723.0
2021-12-03 13:00:00,642.6,642.86,641.9,641.95,5844.0,628.1064,628.3605,627.4222,627.471,5844.0
2021-12-03 13:05:00,641.91,643.78,641.91,643.76,7104.0,627.4319,629.2598,627.4319,629.2402,7104.0
2021-12-03 13:10:00,643.82,644.14,641.64,642.45,10783.0,629.2989,629.6116,627.168,627.9598,10783.0
2021-12-03 13:15:00,642.26,643.68,642.11,643.05,14426.0,627.774,629.162,627.6274,628.5462,14426.0
2021-12-03 13:20:00,642.9,643.64,642.72,643.45,24398.0,628.3996,629.1229,628.2237,628.9372,24398.0
2021-12-03 13:25:00,643.52,643.68,640.95,641.37,9064.0,629.0056,629.162,626.4936,626.9041,9064.0
2021-12-03 13:30:00,640.96,641.31,639.99,640.0,6644.0,626.5034,626.8455,625.5552,625.565,6644.0
2021-12-03 13:35:00,640.01,640.37,637.45,638.39,9181.0,625.5748,625.9267,623.0725,623.9913,9181.0
2021-12-03 13:40:00,638.33,639.58,636.7,636.89,18825.0,623.9327,625.1545,622.3394,622.5252,18825.0
2021-12-03 13:45:00,636.82,637.3,635.0,636.4,15335.0,622.4567,622.9259,620.6778,622.0462,15335.0
2021-12-03 13:50:00,635.92,637.61,635.72,637.13,12306.0,621.577,623.2289,621.3815,622.7597,12306.0
2021-12-03 13:55:00,636.59,638.45,636.26,637.69,7084.0,622.2319,624.05,621.9094,623.3071,7084.0
2021-12-03 14:00:00,637.77,638.88,636.59,638.88,13277.0,623.3853,624.4703,622.2319,624.4703,13277.0
2021-12-03 14:05:00,638.54,639.5,637.24,637.84,6961.0,624.1379,625.0763,622.8673,623.4537,6961.0
2021-12-03 14:10:00,637.78,638.21,636.21,637.3,7755.0,623.3951,623.8154,621.8605,622.9259,7755.0
2021-12-03 14:15:00,637.14,637.29,635.73,635.87,5175.0,622.7695,622.9161,621.3913,621.5282,5175.0
2021-12-03 14:20:00,636.19,640.0,634.98,640.0,6910.0,621.8409,625.565,620.6582,625.565,6910.0
2021-12-03 14:25:00,639.93,640.2,638.73,639.46,10288.0,625.4966,625.7605,624.3237,625.0372,10288.0
2021-12-03 14:30:00,639.85,639.85,638.42,639.14,7923.0,625.4184,625.4184,624.0206,624.7244,7923.0
2021-12-03 14:35:00,638.98,639.78,638.3,639.05,2838.0,624.568,625.35,623.9034,624.6364,2838.0
2021-12-03 14:40:00,639.42,640.39,638.72,640.32,2617.0,624.9981,625.9462,624.3139,625.8778,2617.0
2021-12-03 14:45:00,640.24,641.63,640.24,640.29,5367.0,625.7996,627.1582,625.7996,625.8485,5367.0
2021-12-03 14:50:00,640.05,641.47,639.65,639.67,8720.0,625.6139,627.0019,625.2229,625.2425,8720.0
2021-12-03 14:55:00,639.76,641.19,639.31,639.61,5564.0,625.3304,626.7282,624.8906,625.1838,5564.0
2021-12-03 15:00:00,639.37,640.27,637.9,639.47,10021.0,624.9492,625.8289,623.5124,625.047,10021.0
2021-12-03 15:05:00,639.78,640.67,638.56,638.56,7829.0,625.35,626.2199,624.1575,624.1575,7829.0
2021-12-03 15:10:00,639.34,639.99,639.34,639.57,3249.0,624.9199,625.5552,624.9199,625.1447,3249.0
2021-12-03 15:15:00,639.59,640.09,638.77,639.42,9819.0,625.1643,625.653,624.3628,624.9981,9819.0
2021-12-03 15:20:00,639.68,641.26,639.37,640.66,11331.0,625.2522,626.7966,624.9492,626.2101,11331.0
2021-12-03 15:25:00,640.75,642.03,640.18,640.31,11641.0,626.2981,627.5492,625.741,625.868,11641.0
2021-12-03 15:30:00,640.23,642.77,640.23,642.69,9224.0,625.7898,628.2725,625.7898,628.1943,9224.0
2021-12-03 15:35:00,642.65,642.75,641.15,641.53,10739.0,628.1552,628.253,626.6891,627.0605,10739.0
2021-12-03 15:40:00,641.67,642.03,640.55,641.56,20961.0,627.1973,627.5492,626.1026,627.0898,20961.0
2021-12-03 15:45:00,641.51,641.52,639.59,640.66,34627.0,627.041,627.0507,625.1643,626.2101,34627.0
2021-12-03 15:50:00,641.08,645.54,639.98,645.31,57145.0,626.6207,630.9801,625.5455,630.7552,57145.0
2021-12-03 15:55:00,645.05,649.12,644.68,648.39,133267.0,630.5011,634.4793,630.1395,633.7658,133267.0
2021-12-06 09:30:00,649.99,649.99,644.55,645.04,34590.0,635.3297,635.3297,630.0124,630.4913,34590.0
2021-12-06 09:35:00,644.57,647.72,642.69,647.66,7869.0,630.0319,633.1109,628.1943,633.0522,7869.0
2021-12-06 09:40:00,647.63,649.15,645.49,646.93,14084.0,633.0229,634.5086,630.9312,632.3387,14084.0
2021-12-06 09:45:00,646.33,647.97,644.92,645.11,13194.0,631.7522,633.3552,630.374,630.5598,13194.0
2021-12-06 09:50:00,645.55,648.0,644.61,645.44,8871.0,630.9898,633.3846,630.071,630.8823,8871.0
2021-12-06 09:55:00,645.03,645.72,643.48,644.22,6451.0,630.4816,631.156,628.9665,629.6898,6451.0
2021-12-06 10:00:00,643.4,644.27,640.47,641.37,11159.0,628.8883,629.7387,626.0244,626.9041,11159.0
2021-12-06 10:05:00,641.6,641.81,639.53,639.83,8998.0,627.1289,627.3342,625.1056,625.3988,8998.0
2021-12-06 10:10:00,639.64,646.49,639.53,646.21,9384.0,625.2131,631.9086,625.1056,631.6349,9384.0
2021-12-06 10:15:00,647.0,648.42,646.95,647.28,11894.0,632.4071,633.7951,632.3583,632.6808,11894.0
2021-12-06 10:20:00,647.47,649.34,647.06,648.8,10150.0,632.8665,634.6943,632.4658,634.1665,10150.0
2021-12-06 10:25:00,648.05,650.38,647.62,649.73,11426.0,633.4334,635.7109,633.0131,635.0756,11426.0
2021-12-06 10:30:00,650.16,650.49,647.74,647.89,5991.0,635.4959,635.8184,633.1304,633.2771,5991.0
2021-12-06 10:35:00,647.51,647.73,645.83,646.01,7266.0,632.9056,633.1207,631.2635,631.4395,7266.0
2021-12-06 10:40:00,645.99,647.59,645.11,645.11,9431.0,631.4199,632.9838,630.5598,630.5598,9431.0
2021-12-06 10:45:00,645.21,646.29,644.11,645.29,5680.0,630.6575,631.7131,629.5823,630.7357,5680.0
2021-12-06 10:50:00,645.29,647.22,645.0,646.84,6039.0,630.7357,632.6222,630.4522,632.2507,6039.0
2021-12-06 10:55:00,646.97,648.63,646.74,648.16,6927.0,632.3778,634.0004,632.153,633.541,6927.0
2021-12-06 11:00:00,648.11,650.3,648.1,649.42,4133.0,633.4921,635.6327,633.4823,634.7725,4133.0
2021-12-06 11:05:00,649.82,651.24,649.78,650.89,6590.0,635.1635,636.5515,635.1244,636.2094,6590.0
2021-12-06 11:10:00,650.75,652.06,646.81,646.81,4135.0,636.0725,637.353,632.2214,632.2214,4135.0
2021-12-06 11:15:00,646.41,648.75,646.41,647.84,11381.0,631.8304,634.1177,631.8304,633.2282,11381.0
2021-12-06 11:20:00,647.45,647.45,645.0,645.86,4539.0,632.847,632.847,630.4522,631.2928,4539.0
2021-12-06 11:25:00,645.92,648.2,645.92,647.51,4350.0,631.3515,633.5801,631.3515,632.9056,4350.0
2021-12-06 11:30:00,647.01,649.3,646.92,649.14,3840.0,632.4169,634.6553,632.3289,634.4989,3840.0
2021-12-06 11:35:00,649.05,649.3,647.66,648.37,8246.0,634.4109,634.6553,633.0522,633.7462,8246.0
2021-12-06 11:40:00,647.95,648.97,647.59,648.97,4980.0,633.3357,634.3327,632.9838,634.3327,4980.0
2021-12-06 11:45:00,648.62,648.92,644.8,644.8,5155.0,633.9906,634.2838,630.2567,630.2567,5155.0
2021-12-06 11:50:00,644.77,645.64,644.66,645.37,3924.0,630.2274,631.0778,630.1199,630.8139,3924.0
2021-12-06 11:55:00,645.09,645.64,644.23,644.51,4105.0,630.5402,631.0778,629.6996,629.9733,4105.0
2021-12-06 12:00:00,644.38,645.48,644.27,644.67,6784.0,629.8462,630.9214,629.7387,630.1297,6784.0
2021-12-06 12:05:00,644.64,644.89,642.85,644.43,12920.0,630.1004,630.3447,628.3507,629.8951,12920.0
2021-12-06 12:10:00,644.48,645.51,643.58,644.63,22387.0,629.944,630.9507,629.0643,630.0906,22387.0
2021-12-06 12:15:00,644.88,646.7,643.69,643.69,14991.0,630.3349,632.1139,629.1718,629.1718,14991.0
2021-12-06 12:20:00,643.67,644.35,643.0,643.0,7596.0,629.1522,629.8169,628.4973,628.4973,7596.0
2021-12-06 12:25:00,643.73,644.33,643.21,643.8,2878.0,629.2109,629.7973,628.7026,629.2793,2878.0
2021-12-06 12:30:00,643.74,644.38,643.24,643.88,6282.0,629.2207,629.8462,628.7319,629.3575,6282.0
2021-12-06 12:35:00,643.75,644.01,642.81,642.92,10068.0,629.2304,629.4846,628.3116,628.4192,10068.0
2021-12-06 12:40:00,642.83,642.83,640.61,641.19,7041.0,628.3312,628.3312,626.1613,626.7282,7041.0
2021-12-06 12:45:00,641.27,642.9,641.27,642.12,5667.0,626.8064,628.3996,626.8064,627.6372,5667.0
2021-12-06 12:50:00,641.53,642.18,641.16,641.96,6648.0,627.0605,627.6958,626.6988,627.4808,6648.0
2021-12-06 12:55:00,641.92,642.52,641.19,642.52,3983.0,627.4417,628.0282,626.7282,628.0282,3983.0
2021-12-06 13:00:00,642.52,643.93,641.82,643.78,7793.0,628.0282,629.4064,627.344,629.2598,7793.0
2021-12-06 13:05:00,644.07,645.13,643.99,644.62,9304.0,629.5432,630.5793,629.465,630.0808,9304.0
2021-12-06 13:10:00,645.12,645.49,644.8,644.98,2758.0,630.5695,630.9312,630.2567,630.4327,2758.0
2021-12-06 13:15:00,645.48,646.62,645.48,646.61,7092.0,630.9214,632.0357,630.9214,632.0259,7092.0
2021-12-06 13:20:00,646.67,648.06,646.67,647.8,6586.0,632.0846,633.4432,632.0846,633.1891,6586.0
2021-12-06 13:25:00,648.14,648.9,648.09,648.1,7912.0,633.5214,634.2643,633.4725,633.4823,7912.0
2021-12-06 13:30:00,648.36,649.44,648.36,648.94,7510.0,633.7365,634.7921,633.7365,634.3034,7510.0
2021-12-06 13:35:00,648.71,648.71,647.49,647.67,4731.0,634.0786,634.0786,632.8861,633.062,4731.0
2021-12-06 13:40:00,647.87,648.47,646.7,647.01,5961.0,633.2575,633.844,632.1139,632.4169,5961.0
2021-12-06 13:45:00,647.14,648.7,647.14,648.66,3615.0,632.544,634.0688,632.544,634.0297,3615.0
2021-12-06 13:50:00,648.51,648.51,647.57,647.83,4405.0,633.8831,633.8831,632.9643,633.2184,4405.0
2021-12-06 13:55:00,647.44,647.81,646.56,646.8,9690.0,632.8372,633.1989,631.9771,632.2116,9690.0
2021-12-06 14:00:00,646.48,646.65,645.7,645.89,8922.0,631.8989,632.065,631.1364,631.3222,8922.0
2021-12-06 14:05:00,645.96,646.16,645.06,645.46,10104.0,631.3906,631.5861,630.5109,630.9019,10104.0
2021-12-06 14:10:00,645.73,647.6,645.73,647.25,4806.0,631.1658,632.9936,631.1658,632.6515,4806.0
2021-12-06 14:15:00,647.32,647.58,646.62,646.62,4303.0,632.7199,632.974,632.0357,632.0357,4303.0
2021-12-06 14:20:00,646.57,647.05,646.07,646.39,8764.0,631.9868,632.456,631.4981,631.8109,8764.0
2021-12-06 14:25:00,646.61,647.09,646.16,646.44,5072.0,632.0259,632.4951,631.5861,631.8598,5072.0
2021-12-06 14:30:00,646.55,647.97,646.52,647.2,8036.0,631.9673,633.3552,631.938,632.6026,8036.0
2021-12-06 14:35:00,647.43,648.41,647.22,648.14,6512.0,632.8274,633.7853,632.6222,633.5214,6512.0
2021-12-06 14:40:00,648.08,648.53,645.38,645.64,6262.0,633.4628,633.9026,630.8237,631.0778,6262.0
2021-12-06 14:45:00,645.97,646.62,645.09,645.09,3005.0,631.4004,632.0357,630.5402,630.5402,3005.0
2021-12-06 14:50:00,644.94,645.53,644.65,645.08,6871.0,630.3936,630.9703,630.1101,630.5304,6871.0
2021-12-06 14:55:00,644.73,645.44,644.55,644.72,7620.0,630.1883,630.8823,630.0124,630.1786,7620.0
2021-12-06 15:00:00,644.82,645.53,644.18,644.18,3900.0,630.2763,630.9703,629.6507,629.6507,3900.0
2021-12-06 15:05:00,644.41,644.7,643.96,644.38,4942.0,629.8755,630.159,629.4357,629.8462,4942.0
2021-12-06 15:10:00,644.37,645.45,643.98,645.45,6539.0,629.8364,630.8921,629.4552,630.8921,6539.0
2021-12-06 15:15:00,645.5,646.88,645.49,646.74,10969.0,630.941,632.2898,630.9312,632.153,10969.0
2021-12-06 15:20:00,646.73,647.35,646.72,647.35,11652.0,632.1432,632.7492,632.1334,632.7492,11652.0
2021-12-06 15:25:00,647.35,647.36,646.1,646.56,5143.0,632.7492,632.759,631.5274,631.9771,5143.0
2021-12-06 15:30:00,646.55,647.28,646.44,646.82,7398.0,631.9673,632.6808,631.8598,632.2312,7398.0
2021-12-06 15:35:00,646.6,646.62,646.0,646.0,7419.0,632.0161,632.0357,631.4297,631.4297,7419.0
2021-12-06 15:40:00,646.07,647.13,645.49,647.05,12345.0,631.4981,632.5342,630.9312,632.456,12345.0
2021-12-06 15:45:00,646.93,647.0,644.75,645.2,18271.0,632.3387,632.4071,630.2079,630.6477,18271.0
2021-12-06 15:50:00,645.13,646.08,644.75,645.16,34987.0,630.5793,631.5079,630.2079,630.6086,34987.0
2021-12-06 15:55:00,645.32,646.17,645.08,645.34,67885.0,630.765,631.5958,630.5304,630.7846,67885.0
2021-12-07 09:30:00,654.22,661.13,653.96,660.53,31921.0,639.4643,646.2184,639.2101,645.632,31921.0
2021-12-07 09:35:00,660.5,662.0,657.65,661.83,13026.0,645.6026,647.0688,642.8169,646.9026,13026.0
2021-12-07 09:40:00,662.14,664.86,661.47,664.22,9407.0,647.2056,649.8643,646.5508,649.2387,9407.0
2021-12-07 09:45:00,664.22,668.06,663.71,668.06,9826.0,649.2387,652.9921,648.7402,652.9921,9826.0
2021-12-07 09:50:00,667.82,670.32,667.67,668.89,23946.0,652.7575,655.2012,652.6109,653.8034,23946.0
2021-12-07 09:55:00,668.9,669.52,667.4,667.64,7544.0,653.8132,654.4192,652.347,652.5816,7544.0
2021-12-07 10:00:00,668.45,670.03,664.72,664.72,7081.0,653.3733,654.9177,649.7275,649.7275,7081.0
2021-12-07 10:05:00,665.28,668.02,664.54,668.02,8435.0,650.2748,652.953,649.5515,652.953,8435.0
2021-12-07 10:10:00,667.54,669.23,667.02,669.11,5046.0,652.4839,654.1357,651.9756,654.0184,5046.0
2021-12-07 10:15:00,669.43,670.8,667.5,670.8,11191.0,654.3312,655.6703,652.4448,655.6703,11191.0
2021-12-07 10:20:00,670.83,671.01,669.35,669.68,9201.0,655.6996,655.8756,654.253,654.5756,9201.0
2021-12-07 10:25:00,669.21,670.95,668.66,670.22,7020.0,654.1162,655.8169,653.5786,655.1034,7020.0
2021-12-07 10:30:00,670.2,673.17,669.63,673.17,6099.0,655.0839,657.9869,654.5267,657.9869,6099.0
2021-12-07 10:35:00,673.37,674.45,672.62,672.76,7323.0,658.1824,659.238,657.4493,657.5861,7323.0
2021-12-07 10:40:00,672.3,672.48,671.36,672.19,5513.0,657.1365,657.3124,656.2177,657.029,5513.0
2021-12-07 10:45:00,672.29,674.38,671.91,672.0,6354.0,657.1267,659.1696,656.7553,656.8433,6354.0
2021-12-07 10:50:00,671.99,672.33,669.41,669.66,14626.0,656.8335,657.1658,654.3117,654.556,14626.0
2021-12-07 10:55:00,669.63,671.42,669.12,670.07,7419.0,654.5267,656.2763,654.0282,654.9568,7419.0
2021-12-07 11:00:00,669.99,673.41,669.99,673.13,4465.0,654.8786,658.2215,654.8786,657.9478,4465.0
2021-12-07 11:05:00,672.79,673.14,671.2,671.2,3719.0,657.6154,657.9575,656.0613,656.0613,3719.0
2021-12-07 11:10:00,671.5,673.28,671.12,672.69,18565.0,656.3545,658.0944,655.9831,657.5177,18565.0
2021-12-07 11:15:00,672.03,673.37,671.96,672.46,6845.0,656.8726,658.1824,656.8042,657.2929,6845.0
2021-12-07 11:20:00,672.92,673.44,672.01,672.01,7294.0,657.7425,658.2508,656.853,656.853,7294.0
2021-12-07 11:25:00,672.01,672.6,671.59,671.93,5919.0,656.853,657.4297,656.4425,656.7748,5919.0
2021-12-07 11:30:00,672.06,672.42,670.84,671.25,6763.0,656.9019,657.2538,655.7094,656.1102,6763.0
2021-12-07 11:35:00,671.26,672.11,670.81,672.04,14335.0,656.12,656.9508,655.6801,656.8824,14335.0
2021-12-07 11:40:00,671.99,673.26,671.61,672.45,19277.0,656.8335,658.0748,656.4621,657.2831,19277.0
2021-12-07 11:45:00,672.45,672.57,671.1,671.35,7521.0,657.2831,657.4004,655.9636,656.2079,7521.0
2021-12-07 11:50:00,671.71,671.85,670.82,670.82,5138.0,656.5598,656.6966,655.6899,655.6899,5138.0
2021-12-07 11:55:00,671.08,671.83,670.61,671.83,5113.0,655.944,656.6771,655.4846,656.6771,5113.0
2021-12-07 12:00:00,671.61,672.55,671.28,672.05,4871.0,656.4621,657.3809,656.1395,656.8921,4871.0
2021-12-07 12:05:00,672.03,672.71,671.88,672.18,4402.0,656.8726,657.5372,656.726,657.0192,4402.0
2021-12-07 12:10:00,672.16,672.7,671.8,672.41,2518.0,656.9997,657.5275,656.6478,657.244,2518.0
2021-12-07 12:15:00,672.35,672.89,671.8,671.82,2354.0,657.1854,657.7132,656.6478,656.6673,2354.0
2021-12-07 12:20:00,671.8,672.03,670.44,670.45,3984.0,656.6478,656.8726,655.3184,655.3282,3984.0
2021-12-07 12:25:00,670.1,671.2,670.1,670.85,6144.0,654.9861,656.0613,654.9861,655.7192,6144.0
2021-12-07 12:30:00,671.04,672.35,671.03,672.35,6203.0,655.9049,657.1854,655.8951,657.1854,6203.0
2021-12-07 12:35:00,672.23,672.51,671.4,671.41,4536.0,657.0681,657.3418,656.2568,656.2666,4536.0
2021-12-07 12:40:00,671.75,672.33,671.53,671.71,6422.0,656.5989,657.1658,656.3839,656.5598,6422.0
2021-12-07 12:45:00,671.75,672.48,671.75,671.96,15860.0,656.5989,657.3124,656.5989,656.8042,15860.0
2021-12-07 12:50:00,671.97,672.27,671.95,672.13,1400.0,656.8139,657.1072,656.7944,656.9703,1400.0
2021-12-07 12:55:00,672.13,672.77,672.0,672.4,5984.0,656.9703,657.5959,656.8433,657.2342,5984.0
2021-12-07 13:00:00,672.42,672.43,672.09,672.1,2597.0,657.2538,657.2636,656.9312,656.941,2597.0
2021-12-07 13:05:00,672.1,672.16,671.32,671.66,3409.0,656.941,656.9997,656.1786,656.5109,3409.0
2021-12-07 13:10:00,671.81,672.2,671.63,671.63,3330.0,656.6575,657.0387,656.4816,656.4816,3330.0
2021-12-07 13:15:00,672.0,672.45,671.52,671.82,3456.0,656.8433,657.2831,656.3741,656.6673,3456.0
2021-12-07 13:20:00,671.7,672.67,671.55,672.3,6220.0,656.55,657.4981,656.4034,657.1365,6220.0
2021-12-07 13:25:00,672.19,672.2,671.1,671.11,3631.0,657.029,657.0387,655.9636,655.9733,3631.0
2021-12-07 13:30:00,671.56,672.51,671.2,672.51,2014.0,656.4132,657.3418,656.0613,657.3418,2014.0
2021-12-07 13:35:00,672.44,672.76,672.22,672.5,3325.0,657.2733,657.5861,657.0583,657.332,3325.0
2021-12-07 13:40:00,672.63,673.28,672.05,672.19,16180.0,657.4591,658.0944,656.8921,657.029,16180.0
2021-12-07 13:45:00,672.2,672.31,671.74,672.08,4114.0,657.0387,657.1463,656.5891,656.9215,4114.0
2021-12-07 13:50:00,672.16,672.35,671.68,671.76,13873.0,656.9997,657.1854,656.5305,656.6087,13873.0
2021-12-07 13:55:00,671.61,672.67,671.5,672.29,8762.0,656.4621,657.4981,656.3545,657.1267,8762.0
2021-12-07 14:00:00,672.19,672.25,671.93,672.15,5273.0,657.029,657.0876,656.7748,656.9899,5273.0
2021-12-07 14:05:00,672.04,672.25,671.85,672.0,5780.0,656.8824,657.0876,656.6966,656.8433,5780.0
2021-12-07 14:10:00,671.8,672.62,671.69,671.86,9144.0,656.6478,657.4493,656.5403,656.7064,9144.0
2021-12-07 14:15:00,672.24,673.19,672.13,673.07,8688.0,657.0778,658.0064,656.9703,657.8891,8688.0
2021-12-07 14:20:00,673.08,673.08,672.31,672.51,11443.0,657.8989,657.8989,657.1463,657.3418,11443.0
2021-12-07 14:25:00,672.63,672.88,672.2,672.64,5451.0,657.4591,657.7034,657.0387,657.4688,5451.0
2021-12-07 14:30:00,672.65,672.65,672.23,672.5,3197.0,657.4786,657.4786,657.0681,657.332,3197.0
2021-12-07 14:35:00,672.5,672.61,672.05,672.21,5891.0,657.332,657.4395,656.8921,657.0485,5891.0
2021-12-07 14:40:00,672.19,672.26,671.72,672.12,4602.0,657.029,657.0974,656.5696,656.9606,4602.0
2021-12-07 14:45:00,672.12,672.23,671.8,671.98,4610.0,656.9606,657.0681,656.6478,656.8237,4610.0
2021-12-07 14:50:00,672.0,672.29,671.86,672.2,4206.0,656.8433,657.1267,656.7064,657.0387,4206.0
2021-12-07 14:55:00,672.2,672.36,670.94,671.33,3279.0,657.0387,657.1951,655.8072,656.1884,3279.0
2021-12-07 15:00:00,671.65,671.71,671.05,671.51,1500.0,656.5012,656.5598,655.9147,656.3643,1500.0
2021-12-07 15:05:00,671.69,672.49,671.69,672.25,3270.0,656.5403,657.3222,656.5403,657.0876,3270.0
2021-12-07 15:10:00,672.07,672.37,671.07,671.07,3453.0,656.9117,657.2049,655.9342,655.9342,3453.0
2021-12-07 15:15:00,671.31,672.69,671.31,671.9,6884.0,656.1688,657.5177,656.1688,656.7455,6884.0
2021-12-07 15:20:00,671.97,671.99,669.72,669.72,4843.0,656.8139,656.8335,654.6147,654.6147,4843.0
2021-12-07 15:25:00,669.72,669.72,668.56,668.61,8276.0,654.6147,654.6147,653.4808,653.5297,8276.0
2021-12-07 15:30:00,668.61,670.59,668.45,670.44,10808.0,653.5297,655.4651,653.3733,655.3184,10808.0
2021-12-07 15:35:00,670.43,670.78,670.18,670.3,5447.0,655.3087,655.6508,655.0643,655.1816,5447.0
2021-12-07 15:40:00,669.97,670.47,669.64,670.2,7805.0,654.859,655.3478,654.5365,655.0839,7805.0
2021-12-07 15:45:00,670.15,670.76,670.0,670.65,9534.0,655.035,655.6312,654.8884,655.5237,9534.0
2021-12-07 15:50:00,670.37,671.86,669.76,671.86,22970.0,655.25,656.7064,654.6538,656.7064,22970.0
2021-12-07 15:55:00,671.69,674.0,671.5,673.78,96751.0,656.5403,658.7982,656.3545,658.5831,96751.0
2021-12-08 09:30:00,673.17,675.0,667.81,671.66,25481.0,657.9869,659.7756,652.7478,656.5109,25481.0
2021-12-08 09:35:00,671.88,671.96,666.78,668.84,5492.0,656.726,656.8042,651.741,653.7545,5492.0
2021-12-08 09:40:00,669.37,671.49,667.97,671.28,6649.0,654.2726,656.3448,652.9042,656.1395,6649.0
2021-12-08 09:45:00,671.01,673.73,671.01,673.38,6979.0,655.8756,658.5342,655.8756,658.1921,6979.0
2021-12-08 09:50:00,673.09,674.24,670.55,672.1,7172.0,657.9087,659.0327,655.426,656.941,7172.0
2021-12-08 09:55:00,671.33,671.33,668.3,669.02,8273.0,656.1884,656.1884,653.2267,653.9305,8273.0
2021-12-08 10:00:00,668.62,671.17,668.61,669.97,10616.0,653.5395,656.032,653.5297,654.859,10616.0
2021-12-08 10:05:00,669.71,672.03,669.71,671.54,33564.0,654.6049,656.8726,654.6049,656.3936,33564.0
2021-12-08 10:10:00,671.13,672.71,670.4,672.19,5952.0,655.9929,657.5372,655.2793,657.029,5952.0
2021-12-08 10:15:00,672.67,672.68,670.52,670.73,3989.0,657.4981,657.5079,655.3966,655.6019,3989.0
2021-12-08 10:20:00,671.05,672.15,670.77,671.92,8570.0,655.9147,656.9899,655.641,656.7651,8570.0
2021-12-08 10:25:00,672.5,672.5,670.4,670.81,5955.0,657.332,657.332,655.2793,655.6801,5955.0
2021-12-08 10:30:00,671.15,671.57,669.62,669.62,11362.0,656.0124,656.423,654.5169,654.5169,11362.0
2021-12-08 10:35:00,669.52,669.67,667.93,668.88,5488.0,654.4192,654.5658,652.8651,653.7936,5488.0
2021-12-08 10:40:00,668.65,670.17,667.74,667.97,10366.0,653.5688,655.0545,652.6793,652.9042,10366.0
2021-12-08 10:45:00,667.66,668.58,667.34,668.23,10889.0,652.6011,653.5004,652.2884,653.1583,10889.0
2021-12-08 10:50:00,668.4,670.06,668.18,669.47,3621.0,653.3245,654.947,653.1094,654.3703,3621.0
2021-12-08 10:55:00,669.4,670.91,669.11,670.11,9897.0,654.3019,655.7778,654.0184,654.9959,9897.0
2021-12-08 11:00:00,670.07,670.1,669.11,669.78,6091.0,654.9568,654.9861,654.0184,654.6733,6091.0
2021-12-08 11:05:00,669.78,671.62,669.78,671.06,4756.0,654.6733,656.4718,654.6733,655.9245,4756.0
2021-12-08 11:10:00,671.06,671.85,670.41,671.5,5608.0,655.9245,656.6966,655.2891,656.3545,5608.0
2021-12-08 11:15:00,671.45,672.79,671.44,672.54,7408.0,656.3057,657.6154,656.2959,657.3711,7408.0
2021-12-08 11:20:00,672.34,672.59,671.99,672.21,5952.0,657.1756,657.42,656.8335,657.0485,5952.0
2021-12-08 11:25:00,672.04,673.0,672.04,672.76,5673.0,656.8824,657.8207,656.8824,657.5861,5673.0
2021-12-08 11:30:00,672.73,673.92,672.35,672.58,7201.0,657.5568,658.72,657.1854,657.4102,7201.0
2021-12-08 11:35:00,672.22,672.94,672.22,672.68,2094.0,657.0583,657.7621,657.0583,657.5079,2094.0
2021-12-08 11:40:00,672.32,673.18,672.28,672.96,4793.0,657.156,657.9966,657.1169,657.7816,4793.0
2021-12-08 11:45:00,673.47,673.87,673.15,673.38,4423.0,658.2801,658.6711,657.9673,658.1921,4423.0
2021-12-08 11:50:00,673.62,674.36,673.57,674.36,3297.0,658.4267,659.15,658.3778,659.15,3297.0
2021-12-08 11:55:00,674.93,675.17,673.9,673.94,9072.0,659.7072,659.9418,658.7004,658.7395,9072.0
2021-12-08 12:00:00,674.51,674.51,673.32,673.65,3053.0,659.2966,659.2966,658.1335,658.456,3053.0
2021-12-08 12:05:00,673.67,673.84,673.35,673.46,4053.0,658.4756,658.6418,658.1628,658.2703,4053.0
2021-12-08 12:10:00,673.46,675.0,673.45,675.0,4963.0,658.2703,659.7756,658.2606,659.7756,4963.0
2021-12-08 12:15:00,675.02,675.2,674.35,674.68,3950.0,659.7951,659.9711,659.1403,659.4628,3950.0
2021-12-08 12:20:00,674.68,674.68,673.21,673.49,5653.0,659.4628,659.4628,658.026,658.2997,5653.0
2021-12-08 12:25:00,673.3,673.99,673.17,673.97,13082.0,658.1139,658.7884,657.9869,658.7688,13082.0
2021-12-08 12:30:00,673.7,674.12,673.16,674.08,4450.0,658.5049,658.9154,657.9771,658.8763,4450.0
2021-12-08 12:35:00,674.13,674.29,673.21,674.06,6769.0,658.9252,659.0816,658.026,658.8568,6769.0
2021-12-08 12:40:00,674.28,674.92,674.28,674.87,1014.0,659.0718,659.6974,659.0718,659.6485,1014.0
2021-12-08 12:45:00,674.99,675.19,674.3,674.5,4246.0,659.7658,659.9613,659.0914,659.2869,4246.0
2021-12-08 12:50:00,674.54,676.2,674.24,675.8,17038.0,659.326,660.9485,659.0327,660.5576,17038.0
2021-12-08 12:55:00,675.89,675.89,674.88,674.96,3000.0,660.6455,660.6455,659.6583,659.7365,3000.0
2021-12-08 13:00:00,674.91,674.93,672.86,673.19,3100.0,659.6876,659.7072,657.6839,658.0064,3100.0
2021-12-08 13:05:00,673.3,673.3,672.37,673.03,5603.0,658.1139,658.1139,657.2049,657.85,5603.0
2021-12-08 13:10:00,673.04,673.98,673.03,673.7,5307.0,657.8598,658.7786,657.85,658.5049,5307.0
2021-12-08 13:15:00,674.0,675.12,674.0,675.12,7149.0,658.7982,659.8929,658.7982,659.8929,7149.0
2021-12-08 13:20:00,675.2,675.2,674.33,674.33,1650.0,659.9711,659.9711,659.1207,659.1207,1650.0
2021-12-08 13:25:00,674.0,674.0,673.03,673.46,4248.0,658.7982,658.7982,657.85,658.2703,4248.0
2021-12-08 13:30:00,673.11,673.46,672.63,672.75,3046.0,657.9282,658.2703,657.4591,657.5763,3046.0
2021-12-08 13:35:00,672.8,673.32,672.79,673.29,1009.0,657.6252,658.1335,657.6154,658.1042,1009.0
2021-12-08 13:40:00,673.6,673.68,673.16,673.41,3013.0,658.4072,658.4854,657.9771,658.2215,3013.0
2021-12-08 13:45:00,673.27,673.64,672.99,673.49,3783.0,658.0846,658.4463,657.8109,658.2997,3783.0
2021-12-08 13:50:00,673.49,673.65,673.04,673.27,2125.0,658.2997,658.456,657.8598,658.0846,2125.0
2021-12-08 13:55:00,673.55,673.55,672.04,672.35,2001.0,658.3583,658.3583,656.8824,657.1854,2001.0
2021-12-08 14:00:00,672.37,672.87,672.27,672.42,9279.0,657.2049,657.6936,657.1072,657.2538,9279.0
2021-12-08 14:05:00,672.82,673.0,671.98,672.66,2358.0,657.6448,657.8207,656.8237,657.4884,2358.0
2021-12-08 14:10:00,672.66,672.91,672.43,672.65,3520.0,657.4884,657.7327,657.2636,657.4786,3520.0
2021-12-08 14:15:00,672.82,672.82,670.36,670.36,5882.0,657.6448,657.6448,655.2403,655.2403,5882.0
2021-12-08 14:20:00,670.35,671.26,670.35,670.55,4704.0,655.2305,656.12,655.2305,655.426,4704.0
2021-12-08 14:25:00,670.6,671.04,670.37,670.52,3501.0,655.4748,655.9049,655.25,655.3966,3501.0
2021-12-08 14:30:00,670.92,671.92,670.92,671.82,1806.0,655.7876,656.7651,655.7876,656.6673,1806.0
2021-12-08 14:35:00,672.3,672.46,671.84,672.19,4062.0,657.1365,657.2929,656.6869,657.029,4062.0
2021-12-08 14:40:00,672.15,672.66,672.15,672.39,2103.0,656.9899,657.4884,656.9899,657.2245,2103.0
2021-12-08 14:45:00,672.58,672.87,672.01,672.01,3158.0,657.4102,657.6936,656.853,656.853,3158.0
2021-12-08 14:50:00,672.1,672.47,671.62,672.31,1600.0,656.941,657.3027,656.4718,657.1463,1600.0
2021-12-08 14:55:00,672.29,672.49,671.84,672.22,5619.0,657.1267,657.3222,656.6869,657.0583,5619.0
2021-12-08 15:00:00,672.36,672.36,671.55,672.07,8929.0,657.1951,657.1951,656.4034,656.9117,8929.0
2021-12-08 15:05:00,672.03,672.29,671.0,671.57,10408.0,656.8726,657.1267,655.8658,656.423,10408.0
2021-12-08 15:10:00,671.56,671.95,671.48,671.65,4748.0,656.4132,656.7944,656.335,656.5012,4748.0
2021-12-08 15:15:00,671.69,671.95,671.34,671.42,6559.0,656.5403,656.7944,656.1981,656.2763,6559.0
2021-12-08 15:20:00,671.34,672.43,671.34,672.24,5018.0,656.1981,657.2636,656.1981,657.0778,5018.0
2021-12-08 15:25:00,672.16,672.16,671.5,672.01,12075.0,656.9997,656.9997,656.3545,656.853,12075.0
2021-12-08 15:30:00,672.0,672.75,672.0,672.71,8696.0,656.8433,657.5763,656.8433,657.5372,8696.0
2021-12-08 15:35:00,672.61,672.97,672.18,672.19,7700.0,657.4395,657.7914,657.0192,657.029,7700.0
2021-12-08 15:40:00,672.18,672.26,671.08,671.46,12301.0,657.0192,657.0974,655.944,656.3154,12301.0
2021-12-08 15:45:00,671.6,672.01,670.95,671.31,13750.0,656.4523,656.853,655.8169,656.1688,13750.0
2021-12-08 15:50:00,671.72,674.12,671.0,673.52,40790.0,656.5696,658.9154,655.8658,658.329,40790.0
2021-12-08 15:55:00,673.51,674.55,672.5,673.06,60301.0,658.3192,659.3357,657.332,657.8794,60301.0
2021-12-09 09:30:00,674.03,675.3,673.12,674.29,19152.0,658.8275,660.0688,657.938,659.0816,19152.0
2021-12-09 09:35:00,673.83,676.1,673.0,676.01,3958.0,658.632,660.8508,657.8207,660.7628,3958.0
2021-12-09 09:40:00,675.93,677.86,674.36,677.65,6230.0,660.6846,662.5711,659.15,662.3658,6230.0
2021-12-09 09:45:00,678.0,680.25,677.12,677.12,9925.0,662.7079,664.9072,661.8478,661.8478,9925.0
2021-12-09 09:50:00,676.87,677.61,674.16,674.24,7894.0,661.6034,662.3267,658.9545,659.0327,7894.0
2021-12-09 09:55:00,674.48,674.48,672.12,673.24,6648.0,659.2673,659.2673,656.9606,658.0553,6648.0
2021-12-09 10:00:00,673.82,675.19,672.4,673.86,4031.0,658.6222,659.9613,657.2342,658.6613,4031.0
2021-12-09 10:05:00,674.0,674.0,671.18,671.32,3400.0,658.7982,658.7982,656.0418,656.1786,3400.0
2021-12-09 10:10:00,672.4,674.83,672.18,673.67,5555.0,657.2342,659.6094,657.0192,658.4756,5555.0
2021-12-09 10:15:00,673.65,674.24,672.2,674.22,1614.0,658.456,659.0327,657.0387,659.0132,1614.0
2021-12-09 10:20:00,674.2,675.1,672.24,672.24,3773.0,658.9936,659.8733,657.0778,657.0778,3773.0
2021-12-09 10:25:00,672.47,673.27,671.43,671.43,2822.0,657.3027,658.0846,656.2861,656.2861,2822.0
2021-12-09 10:30:00,671.3,672.61,670.74,671.41,4010.0,656.159,657.4395,655.6117,656.2666,4010.0
2021-12-09 10:35:00,671.09,672.26,669.75,670.05,5259.0,655.9538,657.0974,654.644,654.9372,5259.0
2021-12-09 10:40:00,670.1,671.66,670.1,670.77,3053.0,654.9861,656.5109,654.9861,655.641,3053.0
2021-12-09 10:45:00,671.51,671.51,670.45,671.08,2544.0,656.3643,656.3643,655.3282,655.944,2544.0
2021-12-09 10:50:00,671.1,671.61,670.37,670.96,5059.0,655.9636,656.4621,655.25,655.8267,5059.0
2021-12-09 10:55:00,670.52,670.73,669.35,669.86,3936.0,655.3966,655.6019,654.253,654.7515,3936.0
2021-12-09 11:00:00,669.65,670.61,668.93,668.94,1644.0,654.5463,655.4846,653.8425,653.8523,1644.0
2021-12-09 11:05:00,668.71,669.96,668.46,669.71,3409.0,653.6275,654.8493,653.3831,654.6049,3409.0
2021-12-09 11:10:00,670.37,670.53,669.44,669.44,3037.0,655.25,655.4064,654.341,654.341,3037.0
2021-12-09 11:15:00,669.81,670.12,669.38,669.78,2270.0,654.7027,655.0057,654.2824,654.6733,2270.0
2021-12-09 11:20:00,669.79,673.1,669.78,673.08,5381.0,654.6831,657.9185,654.6733,657.8989,5381.0
2021-12-09 11:25:00,672.98,673.5,672.47,673.0,3833.0,657.8012,658.3094,657.3027,657.8207,3833.0
2021-12-09 11:30:00,672.9,674.15,672.85,673.78,2235.0,657.723,658.9448,657.6741,658.5831,2235.0
2021-12-09 11:35:00,673.63,673.95,672.98,673.17,5911.0,658.4365,658.7493,657.8012,657.9869,5911.0
2021-12-09 11:40:00,673.17,673.31,672.6,673.31,4934.0,657.9869,658.1237,657.4297,658.1237,4934.0
2021-12-09 11:45:00,673.46,673.47,670.7,670.71,3356.0,658.2703,658.2801,655.5726,655.5824,3356.0
2021-12-09 11:50:00,671.05,671.39,670.05,670.05,1988.0,655.9147,656.247,654.9372,654.9372,1988.0
2021-12-09 11:55:00,670.35,671.04,670.09,670.76,1902.0,655.2305,655.9049,654.9763,655.6312,1902.0
2021-12-09 12:00:00,670.52,670.79,669.57,669.57,1400.0,655.3966,655.6606,654.4681,654.4681,1400.0
2021-12-09 12:05:00,669.62,670.02,669.16,669.74,2587.0,654.5169,654.9079,654.0673,654.6342,2587.0
2021-12-09 12:10:00,669.48,670.29,669.2,669.7,2429.0,654.3801,655.1718,654.1064,654.5951,2429.0
2021-12-09 12:15:00,669.95,669.95,668.84,669.17,3202.0,654.8395,654.8395,653.7545,654.0771,3202.0
2021-12-09 12:20:00,668.95,669.73,668.74,669.21,4492.0,653.8621,654.6245,653.6568,654.1162,4492.0
2021-12-09 12:25:00,669.49,669.49,668.15,668.15,2010.0,654.3899,654.3899,653.0801,653.0801,2010.0
2021-12-09 12:30:00,667.93,669.04,667.92,668.44,4710.0,652.8651,653.95,652.8553,653.3636,4710.0
2021-12-09 12:35:00,668.36,669.0,667.87,668.93,3661.0,653.2854,653.9109,652.8064,653.8425,3661.0
2021-12-09 12:40:00,669.18,669.39,668.34,668.73,3556.0,654.0869,654.2921,653.2658,653.647,3556.0
2021-12-09 12:45:00,669.24,669.35,668.85,669.09,4411.0,654.1455,654.253,653.7643,653.9989,4411.0
2021-12-09 12:50:00,668.83,669.15,668.5,668.78,2163.0,653.7448,654.0575,653.4222,653.6959,2163.0
2021-12-09 12:55:00,667.82,668.33,667.45,668.3,1530.0,652.7575,653.256,652.3959,653.2267,1530.0
2021-12-09 13:00:00,668.65,668.85,667.88,668.33,4138.0,653.5688,653.7643,652.8162,653.256,4138.0
2021-12-09 13:05:00,668.39,668.69,667.67,667.67,3462.0,653.3147,653.6079,652.6109,652.6109,3462.0
2021-12-09 13:10:00,667.34,667.64,667.26,667.55,2804.0,652.2884,652.5816,652.2102,652.4936,2804.0
2021-12-09 13:15:00,667.54,668.49,667.54,668.39,1600.0,652.4839,653.4124,652.4839,653.3147,1600.0
2021-12-09 13:20:00,668.57,668.86,667.98,668.62,4108.0,653.4906,653.7741,652.9139,653.5395,4108.0
2021-12-09 13:25:00,668.67,668.74,668.21,668.49,1918.0,653.5884,653.6568,653.1387,653.4124,1918.0
2021-12-09 13:30:00,668.63,668.85,667.99,668.5,3770.0,653.5493,653.7643,652.9237,653.4222,3770.0
2021-12-09 13:35:00,668.54,669.26,668.25,669.19,3522.0,653.4613,654.1651,653.1778,654.0966,3522.0
2021-12-09 13:40:00,669.11,669.41,667.92,668.22,4402.0,654.0184,654.3117,652.8553,653.1485,4402.0
2021-12-09 13:45:00,668.09,668.44,665.98,666.31,4581.0,653.0214,653.3636,650.959,651.2816,4581.0
2021-12-09 13:50:00,666.0,666.35,665.17,666.35,4212.0,650.9786,651.3207,650.1673,651.3207,4212.0
2021-12-09 13:55:00,666.13,667.35,666.13,667.12,2640.0,651.1057,652.2981,651.1057,652.0733,2640.0
2021-12-09 14:00:00,667.28,667.3,666.41,666.88,2879.0,652.2297,652.2493,651.3793,651.8387,2879.0
2021-12-09 14:05:00,667.16,667.57,666.74,667.15,5411.0,652.1124,652.5132,651.7019,652.1027,5411.0
2021-12-09 14:10:00,667.19,667.34,666.32,667.03,3800.0,652.1417,652.2884,651.2914,651.9854,3800.0
2021-12-09 14:15:00,667.03,668.33,666.62,668.23,4358.0,651.9854,653.256,651.5846,653.1583,4358.0
2021-12-09 14:20:00,668.37,668.72,667.55,667.92,4544.0,653.2951,653.6372,652.4936,652.8553,4544.0
2021-12-09 14:25:00,667.77,667.83,666.75,667.22,3958.0,652.7087,652.7673,651.7117,652.1711,3958.0
2021-12-09 14:30:00,666.92,667.56,666.71,667.56,4126.0,651.8778,652.5034,651.6726,652.5034,4126.0
2021-12-09 14:35:00,667.27,667.64,667.03,667.54,2000.0,652.2199,652.5816,651.9854,652.4839,2000.0
2021-12-09 14:40:00,667.24,667.62,666.57,667.08,2900.0,652.1906,652.5621,651.5357,652.0342,2900.0
2021-12-09 14:45:00,667.26,667.49,666.55,666.87,3751.0,652.2102,652.435,651.5162,651.829,3751.0
2021-12-09 14:50:00,666.62,666.98,666.46,666.46,2599.0,651.5846,651.9365,651.4282,651.4282,2599.0
2021-12-09 14:55:00,666.89,666.96,666.36,666.62,1741.0,651.8485,651.9169,651.3305,651.5846,1741.0
2021-12-09 15:00:00,666.43,667.72,666.43,667.0,1600.0,651.3989,652.6598,651.3989,651.956,1600.0
2021-12-09 15:05:00,666.59,666.7,665.02,665.02,3938.0,651.5553,651.6628,650.0207,650.0207,3938.0
2021-12-09 15:10:00,664.92,665.27,664.08,664.2,4975.0,649.9229,650.2651,649.1019,649.2192,4975.0
2021-12-09 15:15:00,664.31,665.18,664.14,664.29,9800.0,649.3267,650.1771,649.1605,649.3072,9800.0
2021-12-09 15:20:00,664.29,664.29,663.13,663.13,10278.0,649.3072,649.3072,648.1733,648.1733,10278.0
2021-12-09 15:25:00,663.28,665.32,662.71,665.32,11957.0,648.3199,650.3139,647.7628,650.3139,11957.0
2021-12-09 15:30:00,665.03,666.69,664.88,666.69,7077.0,650.0305,651.653,649.8838,651.653,7077.0
2021-12-09 15:35:00,666.54,666.85,665.8,666.73,7105.0,651.5064,651.8094,650.7831,651.6921,7105.0
2021-12-09 15:40:00,666.61,667.88,666.48,667.59,6654.0,651.5748,652.8162,651.4478,652.5327,6654.0
2021-12-09 15:45:00,667.66,668.39,667.24,668.04,13388.0,652.6011,653.3147,652.1906,652.9726,13388.0
2021-12-09 15:50:00,667.82,668.91,666.53,667.0,21609.0,652.7575,653.823,651.4966,651.956,21609.0
2021-12-09 15:55:00,666.95,667.56,665.34,665.49,40220.0,651.9072,652.5034,650.3335,650.4801,40220.0
2021-12-10 09:30:00,668.99,675.75,668.97,675.36,23245.0,653.9012,660.5087,653.8816,660.1275,23245.0
2021-12-10 09:35:00,674.31,675.34,672.31,674.44,15749.0,659.1012,660.1079,657.1463,659.2282,15749.0
2021-12-10 09:40:00,674.0,674.01,668.61,669.9,12571.0,658.7982,658.8079,653.5297,654.7906,12571.0
2021-12-10 09:45:00,670.13,671.28,667.74,668.11,7327.0,655.0154,656.1395,652.6793,653.041,7327.0
2021-12-10 09:50:00,667.43,669.5,667.17,668.68,8237.0,652.3763,654.3996,652.1222,653.5981,8237.0
2021-12-10 09:55:00,668.8,668.8,667.3,667.3,5452.0,653.7154,653.7154,652.2493,652.2493,5452.0
2021-12-10 10:00:00,669.35,672.66,668.31,670.89,10241.0,654.253,657.4884,653.2365,655.7583,10241.0
2021-12-10 10:05:00,670.97,674.14,670.96,673.71,12228.0,655.8365,658.935,655.8267,658.5147,12228.0
2021-12-10 10:10:00,673.97,675.09,672.84,675.0,5411.0,658.7688,659.8636,657.6643,659.7756,5411.0
2021-12-10 10:15:00,675.0,677.76,674.56,677.26,5455.0,659.7756,662.4733,659.3455,661.9846,5455.0
2021-12-10 10:20:00,677.07,678.23,675.48,676.1,8325.0,661.7989,662.9327,660.2448,660.8508,8325.0
2021-12-10 10:25:00,676.1,676.41,674.85,675.63,5500.0,660.8508,661.1538,659.629,660.3914,5500.0
2021-12-10 10:30:00,675.16,675.33,671.0,671.0,6385.0,659.932,660.0982,655.8658,655.8658,6385.0
2021-12-10 10:35:00,671.69,672.69,670.89,672.53,6140.0,656.5403,657.5177,655.7583,657.3613,6140.0
2021-12-10 10:40:00,673.16,673.75,671.62,672.56,3011.0,657.9771,658.5538,656.4718,657.3906,3011.0
2021-12-10 10:45:00,672.38,672.84,671.38,671.38,1700.0,657.2147,657.6643,656.2372,656.2372,1700.0
2021-12-10 10:50:00,670.88,672.11,667.48,670.6,14432.0,655.7485,656.9508,652.4252,655.4748,14432.0
2021-12-10 10:55:00,670.53,671.09,669.72,669.72,4013.0,655.4064,655.9538,654.6147,654.6147,4013.0
2021-12-10 11:00:00,669.66,670.35,668.38,668.38,3851.0,654.556,655.2305,653.3049,653.3049,3851.0
2021-12-10 11:05:00,668.33,669.05,666.89,667.8,3522.0,653.256,653.9598,651.8485,652.738,3522.0
2021-12-10 11:10:00,667.65,669.82,667.64,669.38,5087.0,652.5914,654.7124,652.5816,654.2824,5087.0
2021-12-10 11:15:00,669.09,669.89,668.67,669.83,5100.0,653.9989,654.7809,653.5884,654.7222,5100.0
2021-12-10 11:20:00,669.86,670.1,668.47,670.1,11921.0,654.7515,654.9861,653.3929,654.9861,11921.0
2021-12-10 11:25:00,670.2,671.33,669.78,670.5,4484.0,655.0839,656.1884,654.6733,655.3771,4484.0
2021-12-10 11:30:00,671.07,671.07,669.57,669.95,5847.0,655.9342,655.9342,654.4681,654.8395,5847.0
2021-12-10 11:35:00,669.26,670.53,668.66,670.53,3247.0,654.1651,655.4064,653.5786,655.4064,3247.0
2021-12-10 11:40:00,670.28,671.56,669.88,671.14,12523.0,655.1621,656.4132,654.7711,656.0027,12523.0
2021-12-10 11:45:00,671.86,673.52,671.54,672.09,3900.0,656.7064,658.329,656.3936,656.9312,3900.0
2021-12-10 11:50:00,672.49,673.04,671.21,671.66,2897.0,657.3222,657.8598,656.0711,656.5109,2897.0
2021-12-10 11:55:00,671.5,671.65,669.9,671.53,3857.0,656.3545,656.5012,654.7906,656.3839,3857.0
2021-12-10 12:00:00,671.3,671.3,669.75,669.75,2626.0,656.159,656.159,654.644,654.644,2626.0
2021-12-10 12:05:00,669.95,671.44,669.95,671.44,4637.0,654.8395,656.2959,654.8395,656.2959,4637.0
2021-12-10 12:10:00,670.95,672.86,670.52,671.89,3962.0,655.8169,657.6839,655.3966,656.7357,3962.0
2021-12-10 12:15:00,672.0,672.0,671.19,671.19,1400.0,656.8433,656.8433,656.0515,656.0515,1400.0
2021-12-10 12:20:00,671.36,671.84,670.41,671.67,2200.0,656.2177,656.6869,655.2891,656.5207,2200.0
2021-12-10 12:25:00,671.57,672.4,671.57,671.9,2831.0,656.423,657.2342,656.423,656.7455,2831.0
2021-12-10 12:30:00,671.57,671.57,670.71,671.33,5237.0,656.423,656.423,655.5824,656.1884,5237.0
2021-12-10 12:35:00,671.33,671.78,670.46,670.46,3743.0,656.1884,656.6282,655.338,655.338,3743.0
2021-12-10 12:40:00,670.81,672.32,670.81,671.93,2402.0,655.6801,657.156,655.6801,656.7748,2402.0
2021-12-10 12:45:00,672.14,672.5,671.86,672.3,1495.0,656.9801,657.332,656.7064,657.1365,1495.0
2021-12-10 12:50:00,672.52,672.83,672.21,672.29,2500.0,657.3515,657.6545,657.0485,657.1267,2500.0
2021-12-10 12:55:00,672.45,672.94,671.73,671.96,3520.0,657.2831,657.7621,656.5794,656.8042,3520.0
2021-12-10 13:00:00,672.41,673.49,672.1,672.63,5080.0,657.244,658.2997,656.941,657.4591,5080.0
2021-12-10 13:05:00,672.6,673.37,672.6,673.05,3313.0,657.4297,658.1824,657.4297,657.8696,3313.0
2021-12-10 13:10:00,672.93,673.29,672.93,672.95,876.0,657.7523,658.1042,657.7523,657.7718,876.0
2021-12-10 13:15:00,672.89,673.17,671.75,672.68,3297.0,657.7132,657.9869,656.5989,657.5079,3297.0
2021-12-10 13:20:00,672.68,672.68,672.1,672.3,1753.0,657.5079,657.5079,656.941,657.1365,1753.0
2021-12-10 13:25:00,672.2,673.69,672.17,673.01,2053.0,657.0387,658.4951,657.0094,657.8305,2053.0
2021-12-10 13:30:00,673.23,673.49,672.58,673.12,1707.0,658.0455,658.2997,657.4102,657.938,1707.0
2021-12-10 13:35:00,672.84,672.84,671.61,672.32,3100.0,657.6643,657.6643,656.4621,657.156,3100.0
2021-12-10 13:40:00,672.34,673.04,672.01,672.4,3000.0,657.1756,657.8598,656.853,657.2342,3000.0
2021-12-10 13:45:00,671.98,673.0,671.98,672.15,2800.0,656.8237,657.8207,656.8237,656.9899,2800.0
2021-12-10 13:50:00,672.11,672.88,672.04,672.3,2925.0,656.9508,657.7034,656.8824,657.1365,2925.0
2021-12-10 13:55:00,672.58,673.34,672.3,673.04,2053.0,657.4102,658.153,657.1365,657.8598,2053.0
2021-12-10 14:00:00,672.95,673.45,672.24,672.85,2780.0,657.7718,658.2606,657.0778,657.6741,2780.0
2021-12-10 14:05:00,672.55,673.17,672.35,672.58,2400.0,657.3809,657.9869,657.1854,657.4102,2400.0
2021-12-10 14:10:00,672.4,673.17,672.4,672.98,1724.0,657.2342,657.9869,657.2342,657.8012,1724.0
2021-12-10 14:15:00,672.98,673.29,672.96,673.12,3389.0,657.8012,658.1042,657.7816,657.938,3389.0
2021-12-10 14:20:00,673.14,674.0,673.14,673.65,2677.0,657.9575,658.7982,657.9575,658.456,2677.0
2021-12-10 14:25:00,673.99,674.38,673.95,674.25,2556.0,658.7884,659.1696,658.7493,659.0425,2556.0
2021-12-10 14:30:00,674.29,674.6,673.46,673.47,3890.0,659.0816,659.3846,658.2703,658.2801,3890.0
2021-12-10 14:35:00,673.8,674.52,673.74,674.38,3808.0,658.6027,659.3064,658.544,659.1696,3808.0
2021-12-10 14:40:00,674.48,674.49,673.93,674.17,3050.0,659.2673,659.2771,658.7297,658.9643,3050.0
2021-12-10 14:45:00,674.16,674.19,673.75,673.78,2808.0,658.9545,658.9839,658.5538,658.5831,2808.0
2021-12-10 14:50:00,673.77,673.96,672.46,672.51,2712.0,658.5733,658.7591,657.2929,657.3418,2712.0
2021-12-10 14:55:00,672.51,673.16,672.01,673.03,5794.0,657.3418,657.9771,656.853,657.85,5794.0
2021-12-10 15:00:00,672.9,673.32,672.53,672.99,5639.0,657.723,658.1335,657.3613,657.8109,5639.0
2021-12-10 15:05:00,672.85,673.88,672.46,673.62,6927.0,657.6741,658.6809,657.2929,658.4267,6927.0
2021-12-10 15:10:00,673.62,674.19,673.62,674.12,5414.0,658.4267,658.9839,658.4267,658.9154,5414.0
2021-12-10 15:15:00,674.44,674.44,673.64,674.01,5087.0,659.2282,659.2282,658.4463,658.8079,5087.0
2021-12-10 15:20:00,674.22,674.91,673.93,674.56,8000.0,659.0132,659.6876,658.7297,659.3455,8000.0
2021-12-10 15:25:00,674.44,674.69,674.07,674.69,4609.0,659.2282,659.4726,658.8666,659.4726,4609.0
2021-12-10 15:30:00,674.8,675.75,674.75,675.4,8393.0,659.5801,660.5087,659.5312,660.1666,8393.0
2021-12-10 15:35:00,675.56,675.73,675.1,675.4,8596.0,660.323,660.4891,659.8733,660.1666,8596.0
2021-12-10 15:40:00,675.31,675.94,675.31,675.75,10695.0,660.0786,660.6944,660.0786,660.5087,10695.0
2021-12-10 15:45:00,675.97,676.66,675.74,676.16,8139.0,660.7237,661.3982,660.4989,660.9094,8139.0
2021-12-10 15:50:00,676.22,677.51,676.22,677.16,22137.0,660.9681,662.229,660.9681,661.8869,22137.0
2021-12-10 15:55:00,677.07,678.18,676.74,678.02,40443.0,661.7989,662.8839,661.4764,662.7275,40443.0
2021-12-13 09:30:00,678.0,679.97,673.08,676.07,26381.0,662.7079,664.6335,657.8989,660.8215,26381.0
2021-12-13 09:35:00,676.0,678.5,674.01,675.02,8534.0,660.753,663.1967,658.8079,659.7951,8534.0
2021-12-13 09:40:00,675.3,680.21,674.66,678.8,13596.0,660.0688,664.8681,659.4433,663.4899,13596.0
2021-12-13 09:45:00,678.11,679.06,677.55,677.83,8211.0,662.8155,663.744,662.2681,662.5418,8211.0
2021-12-13 09:50:00,677.55,680.01,677.55,679.15,5411.0,662.2681,664.6726,662.2681,663.832,5411.0
2021-12-13 09:55:00,680.01,682.72,679.82,680.43,12713.0,664.6726,667.3215,664.4869,665.0831,12713.0
2021-12-13 10:00:00,680.03,682.37,679.38,682.27,7817.0,664.6921,666.9794,664.0568,666.8816,7817.0
2021-12-13 10:05:00,682.2,683.2,681.75,681.75,8642.0,666.8132,667.7906,666.3734,666.3734,8642.0
2021-12-13 10:10:00,681.75,684.07,681.5,683.24,5012.0,666.3734,668.641,666.129,667.8297,5012.0
2021-12-13 10:15:00,683.54,683.95,682.63,683.0,5887.0,668.123,668.5237,667.2335,667.5952,5887.0
2021-12-13 10:20:00,682.62,682.68,679.65,679.96,7119.0,667.2237,667.2824,664.3207,664.6237,7119.0
2021-12-13 10:25:00,680.56,681.4,680.41,681.06,3442.0,665.2102,666.0312,665.0636,665.6989,3442.0
2021-12-13 10:30:00,680.89,681.27,678.45,679.01,6324.0,665.5327,665.9042,663.1478,663.6952,6324.0
2021-12-13 10:35:00,679.53,680.6,679.06,679.07,6458.0,664.2034,665.2493,663.744,663.7538,6458.0
2021-12-13 10:40:00,678.92,681.09,678.73,680.29,5107.0,663.6072,665.7282,663.4215,664.9463,5107.0
2021-12-13 10:45:00,680.93,682.11,680.93,681.77,5636.0,665.5718,666.7252,665.5718,666.3929,5636.0
2021-12-13 10:50:00,681.74,681.78,679.94,680.13,5282.0,666.3636,666.4027,664.6042,664.7899,5282.0
2021-12-13 10:55:00,679.76,679.77,678.53,679.16,3405.0,664.4282,664.438,663.226,663.8418,3405.0
2021-12-13 11:00:00,679.03,679.43,677.43,679.08,9779.0,663.7147,664.1057,662.1508,663.7636,9779.0
2021-12-13 11:05:00,679.32,680.77,678.96,680.23,8195.0,663.9982,665.4155,663.6463,664.8876,8195.0
2021-12-13 11:10:00,680.63,680.63,678.81,678.86,2534.0,665.2786,665.2786,663.4997,663.5485,2534.0
2021-12-13 11:15:00,679.18,679.41,677.92,677.92,2361.0,663.8613,664.0861,662.6297,662.6297,2361.0
2021-12-13 11:20:00,678.6,678.93,677.99,678.1,2819.0,663.2944,663.617,662.6982,662.8057,2819.0
2021-12-13 11:25:00,678.65,678.84,677.62,678.73,2874.0,663.3433,663.529,662.3365,663.4215,2874.0
2021-12-13 11:30:00,678.77,679.43,677.67,678.1,6147.0,663.4606,664.1057,662.3854,662.8057,6147.0
2021-12-13 11:35:00,678.42,678.77,677.45,678.05,3533.0,663.1185,663.4606,662.1703,662.7568,3533.0
2021-12-13 11:40:00,678.01,678.32,676.76,677.12,5559.0,662.7177,663.0207,661.4959,661.8478,5559.0
2021-12-13 11:45:00,677.34,677.34,676.8,676.85,3521.0,662.0628,662.0628,661.535,661.5839,3521.0
2021-12-13 11:50:00,676.93,676.93,675.13,675.98,2814.0,661.6621,661.6621,659.9027,660.7335,2814.0
2021-12-13 11:55:00,675.81,676.1,674.74,675.53,3326.0,660.5673,660.8508,659.5215,660.2936,3326.0
2021-12-13 12:00:00,675.34,675.34,673.34,673.89,4217.0,660.1079,660.1079,658.153,658.6906,4217.0
2021-12-13 12:05:00,674.44,675.72,674.41,675.72,2418.0,659.2282,660.4794,659.1989,660.4794,2418.0
2021-12-13 12:10:00,675.85,676.62,675.07,676.62,3419.0,660.6064,661.3591,659.844,661.3591,3419.0
2021-12-13 12:15:00,676.36,676.6,675.79,675.79,2160.0,661.1049,661.3395,660.5478,660.5478,2160.0
2021-12-13 12:20:00,675.85,676.0,674.78,674.78,2859.0,660.6064,660.753,659.5606,659.5606,2859.0
2021-12-13 12:25:00,675.04,675.7,674.95,675.41,2028.0,659.8147,660.4598,659.7267,660.1763,2028.0
2021-12-13 12:30:00,675.81,676.43,675.63,676.05,2807.0,660.5673,661.1733,660.3914,660.8019,2807.0
2021-12-13 12:35:00,675.67,676.03,675.53,675.96,1435.0,660.4305,660.7824,660.2936,660.7139,1435.0
2021-12-13 12:40:00,676.13,676.45,675.47,676.45,2855.0,660.8801,661.1929,660.235,661.1929,2855.0
2021-12-13 12:45:00,676.46,676.46,675.62,675.77,2464.0,661.2027,661.2027,660.3816,660.5282,2464.0
2021-12-13 12:50:00,675.87,675.87,674.9,674.9,1794.0,660.626,660.626,659.6779,659.6779,1794.0
2021-12-13 12:55:00,675.16,675.86,675.07,675.53,3248.0,659.932,660.6162,659.844,660.2936,3248.0
2021-12-13 13:00:00,675.85,676.51,675.85,676.32,2732.0,660.6064,661.2515,660.6064,661.0658,2732.0
2021-12-13 13:05:00,676.07,676.07,674.92,675.25,5622.0,660.8215,660.8215,659.6974,660.02,5622.0
2021-12-13 13:10:00,675.07,675.4,674.5,674.88,3136.0,659.844,660.1666,659.2869,659.6583,3136.0
2021-12-13 13:15:00,674.91,674.91,673.79,674.46,3807.0,659.6876,659.6876,658.5929,659.2478,3807.0
2021-12-13 13:20:00,674.3,674.3,673.28,673.61,2041.0,659.0914,659.0914,658.0944,658.4169,2041.0
2021-12-13 13:25:00,673.86,673.86,672.91,673.08,2021.0,658.6613,658.6613,657.7327,657.8989,2021.0
2021-12-13 13:30:00,672.87,673.32,672.23,672.35,8554.0,657.6936,658.1335,657.0681,657.1854,8554.0
2021-12-13 13:35:00,672.15,672.85,671.79,671.88,4848.0,656.9899,657.6741,656.638,656.726,4848.0
2021-12-13 13:40:00,672.19,672.81,672.0,672.33,4446.0,657.029,657.635,656.8433,657.1658,4446.0
2021-12-13 13:45:00,672.14,672.16,671.24,671.52,4396.0,656.9801,656.9997,656.1004,656.3741,4396.0
2021-12-13 13:50:00,671.25,672.91,671.25,672.66,6787.0,656.1102,657.7327,656.1102,657.4884,6787.0
2021-12-13 13:55:00,672.63,672.63,671.66,671.95,6364.0,657.4591,657.4591,656.5109,656.7944,6364.0
2021-12-13 14:00:00,671.95,672.1,671.24,672.1,2232.0,656.7944,656.941,656.1004,656.941,2232.0
2021-12-13 14:05:00,672.23,672.76,672.03,672.52,7308.0,657.0681,657.5861,656.8726,657.3515,7308.0
2021-12-13 14:10:00,672.47,672.66,672.0,672.1,3951.0,657.3027,657.4884,656.8433,656.941,3951.0
2021-12-13 14:15:00,671.94,672.21,671.42,672.02,2127.0,656.7846,657.0485,656.2763,656.8628,2127.0
2021-12-13 14:20:00,672.1,672.62,671.7,672.09,2741.0,656.941,657.4493,656.55,656.9312,2741.0
2021-12-13 14:25:00,671.88,672.09,671.6,672.0,1522.0,656.726,656.9312,656.4523,656.8433,1522.0
2021-12-13 14:30:00,672.03,672.45,671.03,672.05,2340.0,656.8726,657.2831,655.8951,656.8921,2340.0
2021-12-13 14:35:00,672.37,672.52,671.93,672.15,2957.0,657.2049,657.3515,656.7748,656.9899,2957.0
2021-12-13 14:40:00,672.2,672.39,671.66,671.66,2991.0,657.0387,657.2245,656.5109,656.5109,2991.0
2021-12-13 14:45:00,671.78,672.08,671.64,671.64,1500.0,656.6282,656.9215,656.4914,656.4914,1500.0
2021-12-13 14:50:00,672.06,672.65,672.03,672.65,4233.0,656.9019,657.4786,656.8726,657.4786,4233.0
2021-12-13 14:55:00,672.76,673.54,672.66,673.34,2100.0,657.5861,658.3485,657.4884,658.153,2100.0
2021-12-13 15:00:00,673.72,673.73,672.95,672.95,3883.0,658.5245,658.5342,657.7718,657.7718,3883.0
2021-12-13 15:05:00,672.91,672.91,671.8,671.84,2670.0,657.7327,657.7327,656.6478,656.6869,2670.0
2021-12-13 15:10:00,671.95,672.59,671.85,672.3,3738.0,656.7944,657.42,656.6966,657.1365,3738.0
2021-12-13 15:15:00,672.66,672.87,672.26,672.4,2932.0,657.4884,657.6936,657.0974,657.2342,2932.0
2021-12-13 15:20:00,672.63,672.63,671.58,671.98,4313.0,657.4591,657.4591,656.4327,656.8237,4313.0
2021-12-13 15:25:00,672.18,672.18,671.3,671.61,4545.0,657.0192,657.0192,656.159,656.4621,4545.0
2021-12-13 15:30:00,671.67,672.27,671.41,672.16,9261.0,656.5207,657.1072,656.2666,656.9997,9261.0
2021-12-13 15:35:00,672.29,673.34,672.21,672.45,6779.0,657.1267,658.153,657.0485,657.2831,6779.0
2021-12-13 15:40:00,672.4,672.49,670.77,671.16,8737.0,657.2342,657.3222,655.641,656.0222,8737.0
2021-12-13 15:45:00,671.31,672.59,671.31,671.66,10321.0,656.1688,657.42,656.1688,656.5109,10321.0
2021-12-13 15:50:00,671.35,673.44,670.66,670.69,44511.0,656.2079,658.2508,655.5335,655.5628,44511.0
2021-12-13 15:55:00,670.67,671.67,668.4,668.74,60076.0,655.5433,656.5207,653.3245,653.6568,60076.0
2021-12-14 09:30:00,654.27,657.04,646.01,654.0,33171.0,639.5132,642.2207,631.4395,639.2492,33171.0
2021-12-14 09:35:00,652.48,656.34,651.75,655.7,8868.0,637.7635,641.5365,637.05,640.9109,8868.0
2021-12-14 09:40:00,655.78,656.63,648.55,649.23,27235.0,640.9891,641.8199,633.9222,634.5868,27235.0
2021-12-14 09:45:00,650.49,650.67,647.37,648.17,10130.0,635.8184,635.9944,632.7688,633.5507,10130.0
2021-12-14 09:50:00,648.99,649.19,645.87,646.13,15264.0,634.3522,634.5477,631.3026,631.5568,15264.0
2021-12-14 09:55:00,646.0,648.56,644.2,645.59,18620.0,631.4297,633.9319,629.6703,631.0289,18620.0
2021-12-14 10:00:00,645.59,645.81,643.28,643.63,24553.0,631.0289,631.244,628.771,629.1131,24553.0
2021-12-14 10:05:00,643.63,647.56,643.58,645.22,28925.0,629.1131,632.9545,629.0643,630.6673,28925.0
2021-12-14 10:10:00,644.32,644.48,639.0,639.68,28618.0,629.7876,629.944,624.5876,625.2522,28618.0
2021-12-14 10:15:00,639.02,641.14,638.11,639.03,19029.0,624.6071,626.6793,623.7176,624.6169,19029.0
2021-12-14 10:20:00,639.03,640.12,638.13,640.04,15434.0,624.6169,625.6823,623.7372,625.6041,15434.0
2021-12-14 10:25:00,639.58,642.54,639.26,641.67,19142.0,625.1545,628.0477,624.8417,627.1973,19142.0
2021-12-14 10:30:00,642.0,643.05,639.29,640.25,20999.0,627.5199,628.5462,624.871,625.8094,20999.0
2021-12-14 10:35:00,639.88,641.55,638.47,640.4,17513.0,625.4477,627.0801,624.0695,625.956,17513.0
2021-12-14 10:40:00,640.29,640.29,635.51,636.14,16678.0,625.8485,625.8485,621.1763,621.7921,16678.0
2021-12-14 10:45:00,636.18,637.23,634.76,635.89,16539.0,621.8312,622.8575,620.4432,621.5477,16539.0
2021-12-14 10:50:00,635.98,636.03,631.48,632.07,19863.0,621.6357,621.6846,617.2372,617.8139,19863.0
2021-12-14 10:55:00,632.41,632.75,627.51,631.3,31374.0,618.1462,618.4785,613.3567,617.0612,31374.0
2021-12-14 11:00:00,630.9,631.49,626.85,628.99,19249.0,616.6703,617.247,612.7116,614.8033,19249.0
2021-12-14 11:05:00,628.33,629.29,627.32,628.95,12945.0,614.1582,615.0966,613.171,614.7642,12945.0
2021-12-14 11:10:00,629.25,630.53,628.05,628.74,10598.0,615.0575,616.3086,613.8845,614.559,10598.0
2021-12-14 11:15:00,629.33,631.37,628.72,631.37,11688.0,615.1357,617.1297,614.5394,617.1297,11688.0
2021-12-14 11:20:00,631.31,632.88,630.33,632.39,8983.0,617.071,618.6056,616.1131,618.1267,8983.0
2021-12-14 11:25:00,632.41,634.07,632.16,633.56,10128.0,618.1462,619.7688,617.9018,619.2703,10128.0
2021-12-14 11:30:00,633.73,634.84,633.24,633.86,9636.0,619.4364,620.5214,618.9575,619.5635,9636.0
2021-12-14 11:35:00,634.2,634.2,632.24,632.24,4693.0,619.8958,619.8958,617.98,617.98,4693.0
2021-12-14 11:40:00,632.06,633.84,631.81,632.94,2880.0,617.8041,619.5439,617.5597,618.6642,2880.0
2021-12-14 11:45:00,632.76,634.0,632.26,632.36,4701.0,618.4883,619.7003,617.9996,618.0973,4701.0
2021-12-14 11:50:00,632.28,632.48,630.0,630.35,6870.0,618.0191,618.2146,615.7906,616.1327,6870.0
2021-12-14 11:55:00,630.57,631.35,629.33,631.35,7721.0,616.3477,617.1101,615.1357,617.1101,7721.0
2021-12-14 12:00:00,632.03,632.03,629.23,629.27,5287.0,617.7748,617.7748,615.0379,615.077,5287.0
2021-12-14 12:05:00,629.38,631.13,628.29,630.66,6805.0,615.1845,616.8951,614.1191,616.4357,6805.0
2021-12-14 12:10:00,631.14,631.68,629.7,630.1,3152.0,616.9048,617.4327,615.4973,615.8883,3152.0
2021-12-14 12:15:00,629.73,629.95,628.63,629.44,5749.0,615.5266,615.7417,614.4515,615.2432,5749.0
2021-12-14 12:20:00,629.3,630.85,629.06,630.85,6573.0,615.1063,616.6214,614.8718,616.6214,6573.0
2021-12-14 12:25:00,630.43,630.43,629.63,629.98,5325.0,616.2109,616.2109,615.4289,615.771,5325.0
2021-12-14 12:30:00,629.73,629.86,628.59,629.29,8100.0,615.5266,615.6537,614.4124,615.0966,8100.0
2021-12-14 12:35:00,629.51,629.52,627.66,627.66,5519.0,615.3116,615.3214,613.5033,613.5033,5519.0
2021-12-14 12:40:00,627.64,629.15,627.64,627.99,3541.0,613.4838,614.9597,613.4838,613.8259,3541.0
2021-12-14 12:45:00,627.82,628.39,626.96,627.19,7385.0,613.6597,614.2169,612.8191,613.0439,7385.0
2021-12-14 12:50:00,627.19,628.32,627.19,628.32,1713.0,613.0439,614.1484,613.0439,614.1484,1713.0
2021-12-14 12:55:00,628.2,628.66,627.88,628.58,3944.0,614.0312,614.4808,613.7184,614.4026,3944.0
2021-12-14 13:00:00,628.47,628.99,627.33,628.56,4036.0,614.2951,614.8033,613.1808,614.383,4036.0
2021-12-14 13:05:00,628.39,628.74,628.39,628.63,2000.0,614.2169,614.559,614.2169,614.4515,2000.0
2021-12-14 13:10:00,628.64,629.01,627.92,628.89,5192.0,614.4612,614.8229,613.7575,614.7056,5192.0
2021-12-14 13:15:00,628.87,629.24,628.79,629.0,11736.0,614.686,615.0477,614.6078,614.8131,11736.0
2021-12-14 13:20:00,629.26,629.88,628.44,628.45,15259.0,615.0672,615.6733,614.2657,614.2755,15259.0
2021-12-14 13:25:00,628.52,630.29,628.52,630.1,2513.0,614.3439,616.074,614.3439,615.8883,2513.0
2021-12-14 13:30:00,629.84,629.84,628.92,629.41,3200.0,615.6342,615.6342,614.7349,615.2139,3200.0
2021-12-14 13:35:00,629.48,629.67,628.94,628.94,5077.0,615.2823,615.468,614.7545,614.7545,5077.0
2021-12-14 13:40:00,629.01,629.24,628.41,628.53,2750.0,614.8229,615.0477,614.2364,614.3537,2750.0
2021-12-14 13:45:00,628.69,629.23,628.5,628.54,2001.0,614.5101,615.0379,614.3244,614.3635,2001.0
2021-12-14 13:50:00,628.95,629.7,628.81,629.23,3159.0,614.7642,615.4973,614.6274,615.0379,3159.0
2021-12-14 13:55:00,629.39,630.37,629.14,630.37,4606.0,615.1943,616.1522,614.95,616.1522,4606.0
2021-12-14 14:00:00,630.19,631.07,629.07,630.61,8062.0,615.9763,616.8364,614.8815,616.3868,8062.0
2021-12-14 14:05:00,630.63,633.76,630.37,633.76,9165.0,616.4063,619.4658,616.1522,619.4658,9165.0
2021-12-14 14:10:00,633.72,634.59,633.41,633.74,8207.0,619.4267,620.277,619.1236,619.4462,8207.0
2021-12-14 14:15:00,633.87,634.57,633.14,633.99,4097.0,619.5733,620.2575,618.8597,619.6906,4097.0
2021-12-14 14:20:00,633.99,635.25,633.57,635.25,4412.0,619.6906,620.9221,619.28,620.9221,4412.0
2021-12-14 14:25:00,635.38,635.38,634.4,635.07,3550.0,621.0492,621.0492,620.0913,620.7462,3550.0
2021-12-14 14:30:00,635.07,635.66,634.45,635.5,3745.0,620.7462,621.3229,620.1402,621.1665,3745.0
2021-12-14 14:35:00,635.3,636.22,634.85,635.98,5025.0,620.971,621.8703,620.5312,621.6357,5025.0
2021-12-14 14:40:00,636.35,637.29,636.1,637.29,4675.0,621.9973,622.9161,621.753,622.9161,4675.0
2021-12-14 14:45:00,637.01,637.28,636.59,636.89,4358.0,622.6424,622.9064,622.2319,622.5252,4358.0
2021-12-14 14:50:00,636.87,637.76,636.55,637.22,5650.0,622.5056,623.3755,622.1928,622.8477,5650.0
2021-12-14 14:55:00,637.4,637.4,636.51,636.52,3200.0,623.0237,623.0237,622.1537,622.1635,3200.0
2021-12-14 15:00:00,637.0,638.23,636.89,638.14,2970.0,622.6327,623.8349,622.5252,623.747,2970.0
2021-12-14 15:05:00,638.52,639.5,638.39,639.27,10505.0,624.1184,625.0763,623.9913,624.8515,10505.0
2021-12-14 15:10:00,639.27,639.52,638.15,638.55,4892.0,624.8515,625.0958,623.7567,624.1477,4892.0
2021-12-14 15:15:00,638.28,639.0,637.9,639.0,3595.0,623.8838,624.5876,623.5124,624.5876,3595.0
2021-12-14 15:20:00,639.04,639.87,639.03,639.84,11616.0,624.6267,625.4379,624.6169,625.4086,11616.0
2021-12-14 15:25:00,639.58,639.82,638.6,639.58,5640.0,625.1545,625.3891,624.1966,625.1545,5640.0
2021-12-14 15:30:00,639.8,642.94,639.79,642.94,10551.0,625.3695,628.4387,625.3597,628.4387,10551.0
2021-12-14 15:35:00,642.81,643.5,641.5,642.0,8713.0,628.3116,628.9861,627.0312,627.5199,8713.0
2021-12-14 15:40:00,641.88,642.15,639.41,639.5,10711.0,627.4026,627.6665,624.9883,625.0763,10711.0
2021-12-14 15:45:00,639.33,639.97,638.89,638.89,6446.0,624.9101,625.5357,624.48,624.48,6446.0
2021-12-14 15:50:00,639.37,640.17,637.79,637.88,25333.0,624.9492,625.7312,623.4049,623.4928,25333.0
2021-12-14 15:55:00,638.08,639.86,638.03,639.48,54507.0,623.6883,625.4282,623.6394,625.0567,54507.0
2021-12-15 09:30:00,645.73,646.64,641.2,644.95,18851.0,631.1658,632.0552,626.7379,630.4034,18851.0
2021-12-15 09:35:00,645.44,647.86,645.3,646.65,6399.0,630.8823,633.2477,630.7455,632.065,6399.0
2021-12-15 09:40:00,646.59,646.73,643.23,643.31,7841.0,632.0064,632.1432,628.7222,628.8004,7841.0
2021-12-15 09:45:00,643.49,646.0,642.87,642.87,3561.0,628.9763,631.4297,628.3703,628.3703,3561.0
2021-12-15 09:50:00,642.87,643.04,640.57,641.94,6219.0,628.3703,628.5364,626.1222,627.4613,6219.0
2021-12-15 09:55:00,641.65,643.02,640.78,641.19,6075.0,627.1778,628.5169,626.3274,626.7282,6075.0
2021-12-15 10:00:00,640.41,643.33,638.75,642.74,9006.0,625.9658,628.8199,624.3432,628.2432,9006.0
2021-12-15 10:05:00,642.63,644.33,642.42,642.42,6159.0,628.1357,629.7973,627.9304,627.9304,6159.0
2021-12-15 10:10:00,642.45,643.27,641.34,641.94,8015.0,627.9598,628.7613,626.8748,627.4613,8015.0
2021-12-15 10:15:00,642.15,642.78,641.06,641.21,6298.0,627.6665,628.2823,626.6011,626.7477,6298.0
2021-12-15 10:20:00,641.05,643.16,641.05,641.83,4676.0,626.5913,628.6537,626.5913,627.3537,4676.0
2021-12-15 10:25:00,642.05,642.63,641.53,641.97,4700.0,627.5688,628.1357,627.0605,627.4906,4700.0
2021-12-15 10:30:00,641.97,643.0,641.62,641.72,5035.0,627.4906,628.4973,627.1485,627.2462,5035.0
2021-12-15 10:35:00,642.02,643.08,641.6,642.56,7081.0,627.5394,628.5755,627.1289,628.0673,7081.0
2021-12-15 10:40:00,642.5,643.32,642.17,642.63,7572.0,628.0086,628.8101,627.6861,628.1357,7572.0
2021-12-15 10:45:00,642.62,642.62,639.07,639.36,10257.0,628.1259,628.1259,624.656,624.9394,10257.0
2021-12-15 10:50:00,639.05,639.05,637.79,638.0,8805.0,624.6364,624.6364,623.4049,623.6101,8805.0
2021-12-15 10:55:00,638.0,638.0,636.26,636.62,20356.0,623.6101,623.6101,621.9094,622.2612,20356.0
2021-12-15 11:00:00,636.67,638.05,636.34,637.71,5000.0,622.3101,623.659,621.9876,623.3267,5000.0
2021-12-15 11:05:00,637.73,637.95,635.23,635.23,6047.0,623.3462,623.5612,620.9026,620.9026,6047.0
2021-12-15 11:10:00,634.79,635.0,633.68,634.23,8663.0,620.4725,620.6778,619.3876,619.9252,8663.0
2021-12-15 11:15:00,634.2,635.06,633.25,633.26,9243.0,619.8958,620.7364,618.9673,618.977,9243.0
2021-12-15 11:20:00,633.32,634.85,632.97,633.86,6701.0,619.0357,620.5312,618.6936,619.5635,6701.0
2021-12-15 11:25:00,634.48,634.5,632.92,633.24,5154.0,620.1695,620.1891,618.6447,618.9575,5154.0
2021-12-15 11:30:00,632.87,632.87,631.46,631.55,5619.0,618.5958,618.5958,617.2176,617.3056,5619.0
2021-12-15 11:35:00,631.47,632.22,630.48,630.82,18078.0,617.2274,617.9605,616.2597,616.5921,18078.0
2021-12-15 11:40:00,630.53,630.92,629.3,630.23,28290.0,616.3086,616.6898,615.1063,616.0154,28290.0
2021-12-15 11:45:00,629.91,630.03,628.2,628.64,13348.0,615.7026,615.8199,614.0312,614.4612,13348.0
2021-12-15 11:50:00,628.73,629.2,628.17,628.95,8159.0,614.5492,615.0086,614.0018,614.7642,8159.0
2021-12-15 11:55:00,628.85,629.17,627.85,627.85,9279.0,614.6665,614.9793,613.689,613.689,9279.0
2021-12-15 12:00:00,627.72,629.16,627.56,628.41,6394.0,613.562,614.9695,613.4056,614.2364,6394.0
2021-12-15 12:05:00,628.54,628.54,627.73,628.2,6582.0,614.3635,614.3635,613.5718,614.0312,6582.0
2021-12-15 12:10:00,628.16,628.29,627.38,627.41,6769.0,613.9921,614.1191,613.2297,613.259,6769.0
2021-12-15 12:15:00,627.48,627.9,627.17,627.72,4325.0,613.3274,613.7379,613.0244,613.562,4325.0
2021-12-15 12:20:00,627.73,627.99,626.88,627.7,7621.0,613.5718,613.8259,612.7409,613.5424,7621.0
2021-12-15 12:25:00,627.58,628.54,627.33,628.39,13618.0,613.4251,614.3635,613.1808,614.2169,13618.0
2021-12-15 12:30:00,628.08,628.27,627.14,627.87,12964.0,613.9139,614.0996,612.9951,613.7086,12964.0
2021-12-15 12:35:00,627.72,628.1,626.93,626.93,7556.0,613.562,613.9334,612.7898,612.7898,7556.0
2021-12-15 12:40:00,627.0,627.0,625.78,626.05,9216.0,612.8582,612.8582,611.6657,611.9296,9216.0
2021-12-15 12:45:00,626.06,626.76,626.06,626.17,3135.0,611.9394,612.6236,611.9394,612.0469,3135.0
2021-12-15 12:50:00,626.1,626.77,626.02,626.64,3991.0,611.9785,612.6334,611.9003,612.5063,3991.0
2021-12-15 12:55:00,626.56,626.85,626.22,626.72,6671.0,612.4281,612.7116,612.0958,612.5845,6671.0
2021-12-15 13:00:00,626.77,627.24,626.36,626.75,8543.0,612.6334,613.0928,612.2327,612.6139,8543.0
2021-12-15 13:05:00,626.65,627.16,626.38,626.99,9605.0,612.5161,613.0146,612.2522,612.8484,9605.0
2021-12-15 13:10:00,626.78,627.37,626.52,627.17,8530.0,612.6432,613.2199,612.389,613.0244,8530.0
2021-12-15 13:15:00,627.03,627.42,626.44,627.36,9936.0,612.8875,613.2687,612.3109,613.2101,9936.0
2021-12-15 13:20:00,627.36,627.46,626.65,626.85,11568.0,613.2101,613.3078,612.5161,612.7116,11568.0
2021-12-15 13:25:00,626.86,628.38,626.86,627.49,26775.0,612.7214,614.2071,612.7214,613.3372,26775.0
2021-12-15 13:30:00,627.56,628.66,627.39,628.13,32448.0,613.4056,614.4808,613.2394,613.9627,32448.0
2021-12-15 13:35:00,628.1,628.76,627.94,628.76,14342.0,613.9334,614.5785,613.777,614.5785,14342.0
2021-12-15 13:40:00,629.21,629.77,628.69,629.2,9341.0,615.0184,615.5657,614.5101,615.0086,9341.0
2021-12-15 13:45:00,629.17,629.42,628.72,628.85,5350.0,614.9793,615.2236,614.5394,614.6665,5350.0
2021-12-15 13:50:00,628.69,629.22,628.37,628.79,4432.0,614.5101,615.0281,614.1973,614.6078,4432.0
2021-12-15 13:55:00,628.83,629.61,628.68,629.29,11858.0,614.6469,615.4094,614.5003,615.0966,11858.0
2021-12-15 14:00:00,629.16,630.76,625.25,630.35,20533.0,614.9695,616.5334,611.1477,616.1327,20533.0
2021-12-15 14:05:00,630.21,633.46,630.21,632.08,23435.0,615.9958,619.1725,615.9958,617.8236,23435.0
2021-12-15 14:10:00,631.51,633.25,630.91,633.0,26212.0,617.2665,618.9673,616.68,618.7229,26212.0
2021-12-15 14:15:00,633.0,638.15,632.75,637.94,11049.0,618.7229,623.7567,618.4785,623.5515,11049.0
2021-12-15 14:20:00,637.82,638.51,635.19,635.21,9119.0,623.4342,624.1086,620.8635,620.883,9119.0
2021-12-15 14:25:00,634.7,634.7,631.72,633.03,9019.0,620.3845,620.3845,617.4718,618.7522,9019.0
2021-12-15 14:30:00,633.12,634.63,631.82,631.82,6682.0,618.8402,620.3161,617.5695,617.5695,6682.0
2021-12-15 14:35:00,632.05,635.04,631.46,634.37,7071.0,617.7943,620.7169,617.2176,620.062,7071.0
2021-12-15 14:40:00,634.74,636.9,634.74,634.88,4512.0,620.4236,622.5349,620.4236,620.5605,4512.0
2021-12-15 14:45:00,634.29,637.82,634.26,637.09,8035.0,619.9838,623.4342,619.9545,622.7206,8035.0
2021-12-15 14:50:00,636.67,638.84,635.81,638.59,10735.0,622.3101,624.4312,621.4695,624.1868,10735.0
2021-12-15 14:55:00,638.34,639.1,635.83,636.07,23369.0,623.9425,624.6853,621.4891,621.7237,23369.0
2021-12-15 15:00:00,636.3,638.88,636.22,638.88,6700.0,621.9485,624.4703,621.8703,624.4703,6700.0
2021-12-15 15:05:00,638.74,642.04,638.73,642.04,9910.0,624.3334,627.559,624.3237,627.559,9910.0
2021-12-15 15:10:00,642.03,642.63,641.39,642.63,9541.0,627.5492,628.1357,626.9237,628.1357,9541.0
2021-12-15 15:15:00,643.45,646.32,643.39,645.1,15165.0,628.9372,631.7425,628.8785,630.55,15165.0
2021-12-15 15:20:00,645.27,645.27,641.95,642.13,51693.0,630.7161,630.7161,627.471,627.647,51693.0
2021-12-15 15:25:00,642.32,642.84,641.52,641.72,22354.0,627.8327,628.341,627.0507,627.2462,22354.0
2021-12-15 15:30:00,641.73,642.6,640.71,642.34,30075.0,627.256,628.1064,626.259,627.8522,30075.0
2021-12-15 15:35:00,642.5,645.27,642.39,645.09,18897.0,628.0086,630.7161,627.9011,630.5402,18897.0
2021-12-15 15:40:00,645.21,645.31,642.37,642.57,24812.0,630.6575,630.7552,627.8816,628.077,24812.0
2021-12-15 15:45:00,642.63,643.53,641.16,643.33,31601.0,628.1357,629.0154,626.6988,628.8199,31601.0
2021-12-15 15:50:00,643.49,648.74,643.35,648.64,51611.0,628.9763,634.1079,628.8395,634.0101,51611.0
2021-12-15 15:55:00,648.64,648.64,646.04,647.57,136069.0,634.0101,634.0101,631.4688,632.9643,136069.0
2021-12-16 09:30:00,649.0,649.99,643.7,644.55,38834.0,634.362,635.3297,629.1816,630.0124,38834.0
2021-12-16 09:35:00,645.54,648.01,644.71,646.45,5783.0,630.9801,633.3943,630.1688,631.8695,5783.0
2021-12-16 09:40:00,646.44,647.48,644.43,645.75,9904.0,631.8598,632.8763,629.8951,631.1853,9904.0
2021-12-16 09:45:00,645.87,647.64,645.29,647.51,7487.0,631.3026,633.0327,630.7357,632.9056,7487.0
2021-12-16 09:50:00,647.61,647.61,645.63,646.91,12811.0,633.0034,633.0034,631.068,632.3192,12811.0
2021-12-16 09:55:00,646.96,647.5,646.12,646.58,10538.0,632.368,632.8959,631.547,631.9966,10538.0
2021-12-16 10:00:00,646.27,646.46,643.74,645.08,7498.0,631.6936,631.8793,629.2207,630.5304,7498.0
2021-12-16 10:05:00,644.57,646.59,644.05,644.67,8315.0,630.0319,632.0064,629.5237,630.1297,8315.0
2021-12-16 10:10:00,644.57,645.15,643.61,644.25,5960.0,630.0319,630.5989,629.0936,629.7192,5960.0
2021-12-16 10:15:00,644.6,645.71,642.89,645.36,8145.0,630.0613,631.1462,628.3898,630.8041,8145.0
2021-12-16 10:20:00,645.14,646.23,644.57,646.22,3015.0,630.5891,631.6545,630.0319,631.6447,3015.0
2021-12-16 10:25:00,646.16,647.95,646.01,647.01,9856.0,631.5861,633.3357,631.4395,632.4169,9856.0
2021-12-16 10:30:00,647.1,648.42,645.06,647.5,9168.0,632.5049,633.7951,630.5109,632.8959,9168.0
2021-12-16 10:35:00,647.48,647.72,646.73,647.0,2800.0,632.8763,633.1109,632.1432,632.4071,2800.0
2021-12-16 10:40:00,646.98,647.6,645.52,645.88,8026.0,632.3876,632.9936,630.9605,631.3124,8026.0
2021-12-16 10:45:00,645.48,647.5,645.18,646.68,3955.0,630.9214,632.8959,630.6282,632.0943,3955.0
2021-12-16 10:50:00,646.46,646.98,645.65,645.74,8208.0,631.8793,632.3876,631.0876,631.1755,8208.0
2021-12-16 10:55:00,645.77,646.19,644.12,644.67,11168.0,631.2049,631.6154,629.5921,630.1297,11168.0
2021-12-16 11:00:00,644.8,644.99,641.77,641.77,6336.0,630.2567,630.4425,627.2951,627.2951,6336.0
2021-12-16 11:05:00,642.4,643.64,641.54,642.16,6556.0,627.9109,629.1229,627.0703,627.6763,6556.0
2021-12-16 11:10:00,642.2,642.2,640.16,641.07,6483.0,627.7154,627.7154,625.7214,626.6109,6483.0
2021-12-16 11:15:00,641.26,642.13,640.45,641.0,8589.0,626.7966,627.647,626.0049,626.5425,8589.0
2021-12-16 11:20:00,641.43,641.99,640.85,641.83,5314.0,626.9628,627.5101,626.3958,627.3537,5314.0
2021-12-16 11:25:00,641.77,642.87,641.15,642.87,7002.0,627.2951,628.3703,626.6891,628.3703,7002.0
2021-12-16 11:30:00,642.56,642.83,639.82,639.82,8794.0,628.0673,628.3312,625.3891,625.3891,8794.0
2021-12-16 11:35:00,640.18,640.77,639.23,640.71,4520.0,625.741,626.3176,624.8124,626.259,4520.0
2021-12-16 11:40:00,640.75,642.29,640.33,642.07,9529.0,626.2981,627.8034,625.8876,627.5883,9529.0
2021-12-16 11:45:00,642.25,643.07,641.65,641.79,4284.0,627.7643,628.5658,627.1778,627.3146,4284.0
2021-12-16 11:50:00,641.62,642.78,641.62,641.78,1505.0,627.1485,628.2823,627.1485,627.3049,1505.0
2021-12-16 11:55:00,642.28,642.7,640.09,640.62,6815.0,627.7936,628.2041,625.653,626.171,6815.0
2021-12-16 12:00:00,640.59,641.6,639.84,640.52,4186.0,626.1417,627.1289,625.4086,626.0733,4186.0
2021-12-16 12:05:00,640.28,640.28,637.6,637.93,5155.0,625.8387,625.8387,623.2191,623.5417,5155.0
2021-12-16 12:10:00,637.99,638.25,635.37,635.76,9090.0,623.6003,623.8545,621.0394,621.4206,9090.0
2021-12-16 12:15:00,635.58,635.75,633.4,634.51,6670.0,621.2447,621.4109,619.1139,620.1988,6670.0
2021-12-16 12:20:00,634.62,635.82,633.6,633.6,5815.0,620.3064,621.4793,619.3094,619.3094,5815.0
2021-12-16 12:25:00,633.52,634.29,633.2,633.86,3500.0,619.2312,619.9838,618.9184,619.5635,3500.0
2021-12-16 12:30:00,633.61,633.92,631.29,631.54,9917.0,619.3191,619.6221,617.0515,617.2958,9917.0
2021-12-16 12:35:00,632.11,632.6,631.02,632.47,9324.0,617.853,618.3319,616.7876,618.2048,9324.0
2021-12-16 12:40:00,632.08,632.64,630.78,632.0,12845.0,617.8236,618.371,616.553,617.7454,12845.0
2021-12-16 12:45:00,632.22,632.83,630.79,631.5,4756.0,617.9605,618.5567,616.5627,617.2567,4756.0
2021-12-16 12:50:00,631.77,632.0,630.34,631.07,6844.0,617.5206,617.7454,616.1229,616.8364,6844.0
2021-12-16 12:55:00,631.17,631.17,630.0,630.38,8446.0,616.9342,616.9342,615.7906,616.162,8446.0
2021-12-16 13:00:00,630.41,631.04,629.61,630.28,6863.0,616.1913,616.8071,615.4094,616.0642,6863.0
2021-12-16 13:05:00,630.12,631.4,629.81,631.32,5841.0,615.9079,617.159,615.6048,617.0808,5841.0
2021-12-16 13:10:00,631.78,632.24,631.21,631.7,9293.0,617.5304,617.98,616.9733,617.4522,9293.0
2021-12-16 13:15:00,631.56,632.07,630.48,631.75,9114.0,617.3154,617.8139,616.2597,617.5011,9114.0
2021-12-16 13:20:00,632.02,632.73,631.43,632.66,4127.0,617.765,618.459,617.1883,618.3906,4127.0
2021-12-16 13:25:00,632.76,632.77,631.64,632.02,3835.0,618.4883,618.4981,617.3936,617.765,3835.0
2021-12-16 13:30:00,631.98,632.69,631.17,631.71,4801.0,617.7259,618.4199,616.9342,617.462,4801.0
2021-12-16 13:35:00,631.74,632.59,631.68,632.44,3900.0,617.4913,618.3221,617.4327,618.1755,3900.0
2021-12-16 13:40:00,632.13,633.07,631.75,632.87,6331.0,617.8725,618.7913,617.5011,618.5958,6331.0
2021-12-16 13:45:00,632.91,633.85,632.55,633.25,7721.0,618.6349,619.5537,618.283,618.9673,7721.0
2021-12-16 13:50:00,633.38,633.54,631.67,631.67,4673.0,619.0943,619.2507,617.4229,617.4229,4673.0
2021-12-16 13:55:00,631.84,632.51,631.84,632.14,2378.0,617.5891,618.2439,617.5891,617.8823,2378.0
2021-12-16 14:00:00,632.35,632.97,632.3,632.58,5114.0,618.0876,618.6936,618.0387,618.3124,5114.0
2021-12-16 14:05:00,632.52,632.76,630.49,630.63,6461.0,618.2537,618.4883,616.2695,616.4063,6461.0
2021-12-16 14:10:00,630.43,630.53,629.8,630.21,2412.0,616.2109,616.3086,615.5951,615.9958,2412.0
2021-12-16 14:15:00,630.09,630.31,627.95,628.63,7039.0,615.8785,616.0936,613.7868,614.4515,7039.0
2021-12-16 14:20:00,628.25,628.25,625.29,625.29,9896.0,614.08,614.08,611.1868,611.1868,9896.0
2021-12-16 14:25:00,625.78,626.25,624.81,625.8,14948.0,611.6657,612.1251,610.7176,611.6853,14948.0
2021-12-16 14:30:00,625.8,627.83,625.75,626.56,6747.0,611.6853,613.6695,611.6364,612.4281,6747.0
2021-12-16 14:35:00,626.9,629.31,626.9,628.91,5443.0,612.7605,615.1161,612.7605,614.7251,5443.0
2021-12-16 14:40:00,628.96,629.76,628.96,629.24,4007.0,614.774,615.556,614.774,615.0477,4007.0
2021-12-16 14:45:00,628.99,629.14,625.8,626.41,9526.0,614.8033,614.95,611.6853,612.2815,9526.0
2021-12-16 14:50:00,625.9,627.63,625.27,626.09,14518.0,611.783,613.474,611.1672,611.9687,14518.0
2021-12-16 14:55:00,626.46,628.35,626.33,628.35,8839.0,612.3304,614.1778,612.2033,614.1778,8839.0
2021-12-16 15:00:00,628.21,630.19,628.08,630.19,5235.0,614.0409,615.9763,613.9139,615.9763,5235.0
2021-12-16 15:05:00,630.37,630.94,628.39,628.58,9950.0,616.1522,616.7094,614.2169,614.4026,9950.0
2021-12-16 15:10:00,628.32,629.18,628.11,628.77,5413.0,614.1484,614.9891,613.9432,614.5883,5413.0
2021-12-16 15:15:00,628.53,630.08,628.36,629.42,9043.0,614.3537,615.8688,614.1875,615.2236,9043.0
2021-12-16 15:20:00,629.57,630.54,629.33,630.02,7370.0,615.3703,616.3184,615.1357,615.8101,7370.0
2021-12-16 15:25:00,629.95,630.45,629.23,629.71,16684.0,615.7417,616.2304,615.0379,615.5071,16684.0
2021-12-16 15:30:00,629.62,631.64,629.62,631.64,15449.0,615.4191,617.3936,615.4191,617.3936,15449.0
2021-12-16 15:35:00,631.68,633.22,631.57,632.89,9552.0,617.4327,618.9379,617.3251,618.6154,9552.0
2021-12-16 15:40:00,632.76,633.72,631.6,631.92,12269.0,618.4883,619.4267,617.3545,617.6673,12269.0
2021-12-16 15:45:00,632.53,632.53,630.37,630.43,8457.0,618.2635,618.2635,616.1522,616.2109,8457.0
2021-12-16 15:50:00,630.09,635.17,629.95,634.33,31977.0,615.8785,620.8439,615.7417,620.0229,31977.0
2021-12-16 15:55:00,634.44,635.15,633.32,634.0,91666.0,620.1304,620.8244,619.0357,619.7003,91666.0
2021-12-17 09:30:00,621.96,626.26,615.25,622.34,289718.0,607.9319,612.1349,601.3732,608.3033,289718.0
2021-12-17 09:35:00,623.6,623.6,616.25,618.11,11380.0,609.5349,609.5349,602.3507,604.1687,11380.0
2021-12-17 09:40:00,616.93,621.43,616.93,618.57,18772.0,603.0153,607.4139,603.0153,604.6184,18772.0
2021-12-17 09:45:00,617.83,626.26,617.6,626.21,12916.0,603.895,612.1349,603.6702,612.086,12916.0
2021-12-17 09:50:00,626.74,630.0,623.81,623.81,17985.0,612.6041,615.7906,609.7402,609.7402,17985.0
2021-12-17 09:55:00,623.71,625.92,622.34,625.92,11854.0,609.6424,611.8026,608.3033,611.8026,11854.0
2021-12-17 10:00:00,625.5,625.64,622.41,624.0,11771.0,611.3921,611.5289,608.3717,609.9259,11771.0
2021-12-17 10:05:00,624.12,624.12,620.32,623.26,11390.0,610.0432,610.0432,606.3289,609.2026,11390.0
2021-12-17 10:10:00,623.38,623.38,620.59,620.59,4907.0,609.3199,609.3199,606.5928,606.5928,4907.0
2021-12-17 10:15:00,620.13,621.43,619.07,621.32,16008.0,606.1432,607.4139,605.1071,607.3063,16008.0
2021-12-17 10:20:00,621.47,621.9,620.14,621.7,8007.0,607.4529,607.8732,606.1529,607.6778,8007.0
2021-12-17 10:25:00,621.66,625.77,621.66,625.31,6402.0,607.6387,611.656,607.6387,611.2063,6402.0
2021-12-17 10:30:00,625.58,627.74,624.26,627.74,8393.0,611.4702,613.5815,610.18,613.5815,8393.0
2021-12-17 10:35:00,627.96,629.15,626.31,628.81,16087.0,613.7966,614.9597,612.1838,614.6274,16087.0
2021-12-17 10:40:00,628.61,628.61,626.74,627.08,12341.0,614.4319,614.4319,612.6041,612.9364,12341.0
2021-12-17 10:45:00,627.2,631.47,627.2,631.28,18011.0,613.0537,617.2274,613.0537,617.0417,18011.0
2021-12-17 10:50:00,631.42,631.71,629.97,630.33,7672.0,617.1785,617.462,615.7612,616.1131,7672.0
2021-12-17 10:55:00,630.33,630.33,627.88,629.46,14674.0,616.1131,616.1131,613.7184,615.2627,14674.0
2021-12-17 11:00:00,629.84,629.84,627.22,627.32,5335.0,615.6342,615.6342,613.0733,613.171,5335.0
2021-12-17 11:05:00,627.53,628.96,627.3,628.89,5701.0,613.3763,614.774,613.1515,614.7056,5701.0
2021-12-17 11:10:00,629.51,631.74,629.49,631.35,6519.0,615.3116,617.4913,615.2921,617.1101,6519.0
2021-12-17 11:15:00,631.45,631.52,629.55,631.02,5971.0,617.2079,617.2763,615.3507,616.7876,5971.0
2021-12-17 11:20:00,631.33,631.66,629.74,630.0,8893.0,617.0906,617.4131,615.5364,615.7906,8893.0
2021-12-17 11:25:00,630.01,630.29,628.46,628.52,7519.0,615.8003,616.074,614.2853,614.3439,7519.0
2021-12-17 11:30:00,628.88,628.98,624.44,624.49,7822.0,614.6958,614.7936,610.356,610.4048,7822.0
2021-12-17 11:35:00,624.82,624.95,623.0,624.31,8341.0,610.7274,610.8545,608.9484,610.2289,8341.0
2021-12-17 11:40:00,624.3,624.8,622.03,622.32,6489.0,610.2191,610.7078,608.0003,608.2838,6489.0
2021-12-17 11:45:00,622.34,622.96,620.49,620.49,8199.0,608.3033,608.9093,606.4951,606.4951,8199.0
2021-12-17 11:50:00,620.58,621.53,619.93,619.93,12087.0,606.583,607.5116,605.9477,605.9477,12087.0
2021-12-17 11:55:00,619.89,621.56,619.55,621.35,8240.0,605.9086,607.5409,605.5763,607.3357,8240.0
2021-12-17 12:00:00,621.14,621.75,620.09,620.69,15750.0,607.1304,607.7266,606.1041,606.6905,15750.0
2021-12-17 12:05:00,621.09,621.31,619.05,620.36,10072.0,607.0815,607.2966,605.0875,606.368,10072.0
2021-12-17 12:10:00,620.56,623.01,620.17,623.01,8399.0,606.5635,608.9582,606.1823,608.9582,8399.0
2021-12-17 12:15:00,623.0,623.22,621.64,622.22,15600.0,608.9484,609.1635,607.6191,608.186,15600.0
2021-12-17 12:20:00,622.33,623.23,621.98,622.05,3531.0,608.2936,609.1733,607.9514,608.0199,3531.0
2021-12-17 12:25:00,621.9,623.26,621.0,623.26,4918.0,607.8732,609.2026,606.9935,609.2026,4918.0
2021-12-17 12:30:00,623.18,625.44,622.79,624.37,3946.0,609.1244,611.3334,608.7432,610.2875,3946.0
2021-12-17 12:35:00,624.29,625.38,622.88,623.32,6367.0,610.2093,611.2748,608.8311,609.2612,6367.0
2021-12-17 12:40:00,622.95,623.46,622.0,622.25,8501.0,608.8996,609.3981,607.971,608.2154,8501.0
2021-12-17 12:45:00,621.91,622.91,621.91,622.55,7133.0,607.883,608.8605,607.883,608.5086,7133.0
2021-12-17 12:50:00,622.18,623.33,620.26,620.9,5760.0,608.1469,609.271,606.2702,606.8958,5760.0
2021-12-17 12:55:00,621.41,622.45,620.69,621.17,7100.0,607.3943,608.4108,606.6905,607.1597,7100.0
2021-12-17 13:00:00,621.35,622.1,620.51,621.5,5416.0,607.3357,608.0687,606.5146,607.4823,5416.0
2021-12-17 13:05:00,621.34,621.37,619.48,619.68,5000.0,607.3259,607.3552,605.5078,605.7033,5000.0
2021-12-17 13:10:00,619.38,620.96,619.28,620.96,5158.0,605.4101,606.9545,605.3123,606.9545,5158.0
2021-12-17 13:15:00,621.38,622.51,620.95,622.51,3804.0,607.365,608.4695,606.9447,608.4695,3804.0
2021-12-17 13:20:00,623.16,623.25,621.76,621.88,5123.0,609.1048,609.1928,607.7364,607.8537,5123.0
2021-12-17 13:25:00,621.89,623.78,621.51,623.78,8467.0,607.8635,609.7108,607.492,609.7108,8467.0
2021-12-17 13:30:00,623.71,623.8,622.78,623.2,6427.0,609.6424,609.7304,608.7334,609.1439,6427.0
2021-12-17 13:35:00,623.62,624.42,622.23,622.32,6512.0,609.5545,610.3364,608.1958,608.2838,6512.0
2021-12-17 13:40:00,622.64,622.64,621.54,622.18,3908.0,608.5966,608.5966,607.5214,608.1469,3908.0
2021-12-17 13:45:00,622.49,623.92,622.44,623.88,5218.0,608.4499,609.8477,608.4011,609.8086,5218.0
2021-12-17 13:50:00,623.8,623.94,623.17,623.56,5006.0,609.7304,609.8672,609.1146,609.4958,5006.0
2021-12-17 13:55:00,623.57,624.02,623.31,623.77,12238.0,609.5056,609.9454,609.2514,609.7011,12238.0
2021-12-17 14:00:00,623.37,623.45,622.23,622.73,5996.0,609.3101,609.3883,608.1958,608.6845,5996.0
2021-12-17 14:05:00,622.31,622.73,621.78,622.59,6277.0,608.274,608.6845,607.756,608.5477,6277.0
2021-12-17 14:10:00,622.41,623.47,620.82,620.82,11879.0,608.3717,609.4078,606.8176,606.8176,11879.0
2021-12-17 14:15:00,620.94,622.03,620.32,621.09,17386.0,606.9349,608.0003,606.3289,607.0815,17386.0
2021-12-17 14:20:00,620.67,620.97,619.47,619.55,18833.0,606.671,606.9642,605.4981,605.5763,18833.0
2021-12-17 14:25:00,619.55,620.09,617.44,618.63,17092.0,605.5763,606.1041,603.5138,604.677,17092.0
2021-12-17 14:30:00,618.64,619.39,618.3,618.55,12058.0,604.6868,605.4199,604.3544,604.5988,12058.0
2021-12-17 14:35:00,618.34,619.1,617.77,618.36,13168.0,604.3935,605.1364,603.8364,604.4131,13168.0
2021-12-17 14:40:00,618.42,619.21,618.0,619.08,14439.0,604.4717,605.2439,604.0612,605.1169,14439.0
2021-12-17 14:45:00,619.18,619.77,617.81,618.07,21867.0,605.2146,605.7913,603.8755,604.1296,21867.0
2021-12-17 14:50:00,618.03,618.03,612.3,612.98,40605.0,604.0905,604.0905,598.4898,599.1544,40605.0
2021-12-17 14:55:00,613.1,615.0,612.19,614.15,44444.0,599.2717,601.1289,598.3823,600.298,44444.0
2021-12-17 15:00:00,614.57,620.19,614.34,619.38,14453.0,600.7086,606.2018,600.4838,605.4101,14453.0
2021-12-17 15:05:00,619.38,620.51,619.36,620.45,21711.0,605.4101,606.5146,605.3905,606.456,21711.0
2021-12-17 15:10:00,620.81,620.96,619.81,620.47,7828.0,606.8078,606.9545,605.8304,606.4755,7828.0
2021-12-17 15:15:00,620.46,620.5,618.05,619.55,17958.0,606.4657,606.5048,604.1101,605.5763,17958.0
2021-12-17 15:20:00,619.59,620.18,619.28,619.78,11098.0,605.6154,606.192,605.3123,605.8011,11098.0
2021-12-17 15:25:00,619.86,620.07,618.65,619.25,10024.0,605.8793,606.0845,604.6966,605.283,10024.0
2021-12-17 15:30:00,619.39,619.82,617.12,618.1,10676.0,605.4199,605.8402,603.2011,604.159,10676.0
2021-12-17 15:35:00,617.93,619.42,617.32,619.4,14146.0,603.9928,605.4492,603.3966,605.4296,14146.0
2021-12-17 15:40:00,619.32,621.09,619.14,619.51,17350.0,605.3514,607.0815,605.1755,605.5372,17350.0
2021-12-17 15:45:00,619.57,619.57,616.43,616.86,20646.0,605.5958,605.5958,602.5266,602.9469,20646.0
2021-12-17 15:50:00,616.96,622.68,616.96,622.56,76758.0,603.0447,608.6357,603.0447,608.5184,76758.0
2021-12-17 15:55:00,622.26,622.85,619.7,620.22,116924.0,608.2251,608.8018,605.7229,606.2311,116924.0
2021-12-20 09:30:00,609.1,611.62,601.43,605.78,55734.0,595.3619,597.8251,587.8649,592.1168,55734.0
2021-12-20 09:35:00,606.84,611.82,606.25,611.78,17694.0,593.1529,598.0206,592.5762,597.9815,17694.0
2021-12-20 09:40:00,610.8,614.33,607.68,612.3,22077.0,597.0236,600.474,593.974,598.4898,22077.0
2021-12-20 09:45:00,612.24,612.24,609.12,609.16,12749.0,598.4311,598.4311,595.3815,595.4206,12749.0
2021-12-20 09:50:00,608.49,611.0,607.4,610.38,18494.0,594.7657,597.2191,593.7003,596.6131,18494.0
2021-12-20 09:55:00,610.61,612.3,609.7,611.5,20241.0,596.8379,598.4898,595.9484,597.7078,20241.0
2021-12-20 10:00:00,611.38,612.0,609.06,609.81,15368.0,597.5905,598.1965,595.3229,596.0559,15368.0
2021-12-20 10:05:00,609.21,610.17,604.05,604.76,20988.0,595.4695,596.4078,590.4259,591.1198,20988.0
2021-12-20 10:10:00,604.78,606.0,604.53,605.26,14214.0,591.1394,592.3319,590.895,591.6086,14214.0
2021-12-20 10:15:00,605.18,608.58,604.8,607.67,12177.0,591.5304,594.8537,591.1589,593.9642,12177.0
2021-12-20 10:20:00,607.85,608.29,607.0,607.71,10977.0,594.1401,594.5702,593.3093,594.0033,10977.0
2021-12-20 10:25:00,607.34,609.7,607.34,608.69,7845.0,593.6416,595.9484,593.6416,594.9612,7845.0
2021-12-20 10:30:00,608.33,608.74,606.89,607.27,14772.0,594.6093,595.0101,593.2018,593.5732,14772.0
2021-12-20 10:35:00,607.58,611.31,607.03,609.72,19961.0,593.8762,597.5221,593.3386,595.968,19961.0
2021-12-20 10:40:00,609.63,611.0,608.66,610.28,23663.0,595.88,597.2191,594.9319,596.5153,23663.0
2021-12-20 10:45:00,610.91,611.01,606.02,607.19,12337.0,597.1311,597.2289,592.3514,593.495,12337.0
2021-12-20 10:50:00,607.3,607.38,603.58,604.57,10586.0,593.6025,593.6807,589.9665,590.9341,10586.0
2021-12-20 10:55:00,605.25,605.89,602.78,603.87,12200.0,591.5988,592.2243,589.1845,590.2499,12200.0
2021-12-20 11:00:00,603.85,604.09,600.18,600.86,9334.0,590.2304,590.4649,586.6431,587.3078,9334.0
2021-12-20 11:05:00,600.75,601.2,599.27,600.96,13498.0,587.2003,587.6401,585.7537,587.4055,13498.0
2021-12-20 11:10:00,600.94,602.02,600.42,601.2,17341.0,587.386,588.4416,586.8777,587.6401,17341.0
2021-12-20 11:15:00,601.49,602.51,600.67,601.98,22393.0,587.9236,588.9206,587.1221,588.4025,22393.0
2021-12-20 11:20:00,602.27,602.94,601.35,602.94,7028.0,588.686,589.3409,587.7867,589.3409,7028.0
2021-12-20 11:25:00,602.92,603.25,601.41,602.35,13342.0,589.3213,589.6439,587.8454,588.7642,13342.0
2021-12-20 11:30:00,602.58,604.24,601.9,603.29,9367.0,588.989,590.6116,588.3243,589.683,9367.0
2021-12-20 11:35:00,603.3,603.3,602.38,602.47,4412.0,589.6928,589.6928,588.7935,588.8815,4412.0
2021-12-20 11:40:00,602.12,603.32,601.43,602.87,6817.0,588.5394,589.7123,587.8649,589.2725,6817.0
2021-12-20 11:45:00,602.83,602.89,601.98,602.24,4809.0,589.2334,589.292,588.4025,588.6567,4809.0
2021-12-20 11:50:00,602.49,605.73,602.49,605.73,3569.0,588.901,592.068,588.901,592.068,3569.0
2021-12-20 11:55:00,604.71,606.77,604.7,606.69,8056.0,591.071,593.0845,591.0612,593.0063,8056.0
2021-12-20 12:00:00,606.71,608.26,606.25,608.21,7046.0,593.0259,594.5409,592.5762,594.492,7046.0
2021-12-20 12:05:00,608.2,608.42,607.63,608.06,14681.0,594.4822,594.6973,593.9251,594.3454,14681.0
2021-12-20 12:10:00,608.07,608.89,607.3,607.74,13280.0,594.3552,595.1567,593.6025,594.0326,13280.0
2021-12-20 12:15:00,607.79,611.02,607.79,609.98,6826.0,594.0815,597.2386,594.0815,596.2221,6826.0
2021-12-20 12:20:00,610.13,610.13,608.41,609.11,7200.0,596.3687,596.3687,594.6875,595.3717,7200.0
2021-12-20 12:25:00,609.25,610.61,609.25,610.31,9540.0,595.5086,596.8379,595.5086,596.5447,9540.0
2021-12-20 12:30:00,610.43,610.44,607.4,607.55,5257.0,596.662,596.6717,593.7003,593.8469,5257.0
2021-12-20 12:35:00,607.21,608.5,607.01,607.39,5402.0,593.5146,594.7755,593.3191,593.6905,5402.0
2021-12-20 12:40:00,607.39,607.69,607.3,607.3,1396.0,593.6905,593.9838,593.6025,593.6025,1396.0
2021-12-20 12:45:00,606.79,607.08,606.31,607.08,1801.0,593.1041,593.3875,592.6349,593.3875,1801.0
2021-12-20 12:50:00,607.37,608.0,606.89,608.0,5500.0,593.671,594.2868,593.2018,594.2868,5500.0
2021-12-20 12:55:00,607.9,607.9,606.19,606.19,4894.0,594.189,594.189,592.5176,592.5176,4894.0
2021-12-20 13:00:00,606.09,608.0,604.69,604.78,24236.0,592.4198,594.2868,591.0514,591.1394,24236.0
2021-12-20 13:05:00,604.85,605.43,604.48,605.0,4004.0,591.2078,591.7747,590.8462,591.3544,4004.0
2021-12-20 13:10:00,604.96,606.91,604.95,606.65,10092.0,591.3153,593.2213,591.3056,592.9672,10092.0
2021-12-20 13:15:00,606.66,607.41,605.64,605.78,13217.0,592.977,593.7101,591.98,592.1168,13217.0
2021-12-20 13:20:00,605.49,605.79,604.98,605.79,4502.0,591.8334,592.1266,591.3349,592.1266,4502.0
2021-12-20 13:25:00,605.66,605.91,604.95,604.95,2185.0,591.9995,592.2439,591.3056,591.3056,2185.0
2021-12-20 13:30:00,605.22,605.86,604.65,604.65,3501.0,591.5695,592.195,591.0123,591.0123,3501.0
2021-12-20 13:35:00,604.55,606.9,604.55,606.9,6477.0,590.9146,593.2116,590.9146,593.2116,6477.0
2021-12-20 13:40:00,607.0,607.52,606.69,606.69,7650.0,593.3093,593.8176,593.0063,593.0063,7650.0
2021-12-20 13:45:00,606.99,607.0,606.19,606.19,9037.0,593.2995,593.3093,592.5176,592.5176,9037.0
2021-12-20 13:50:00,606.18,606.7,605.66,606.52,5845.0,592.5078,593.0161,591.9995,592.8401,5845.0
2021-12-20 13:55:00,607.08,607.31,606.06,606.23,15253.0,593.3875,593.6123,592.3905,592.5567,15253.0
2021-12-20 14:00:00,606.54,607.41,606.34,606.98,7751.0,592.8597,593.7101,592.6642,593.2898,7751.0
2021-12-20 14:05:00,607.41,607.42,606.86,606.99,11877.0,593.7101,593.7198,593.1725,593.2995,11877.0
2021-12-20 14:10:00,606.96,607.37,606.13,606.39,5024.0,593.2702,593.671,592.4589,592.7131,5024.0
2021-12-20 14:15:00,606.25,607.55,606.25,607.5,6329.0,592.5762,593.8469,592.5762,593.798,6329.0
2021-12-20 14:20:00,607.45,607.48,606.33,606.75,6643.0,593.7492,593.7785,592.6544,593.065,6643.0
2021-12-20 14:25:00,606.62,606.76,604.22,605.09,5554.0,592.9379,593.0747,590.592,591.4424,5554.0
2021-12-20 14:30:00,605.1,605.2,603.75,604.22,9464.0,591.4522,591.5499,590.1326,590.592,9464.0
2021-12-20 14:35:00,604.0,604.68,603.85,603.95,10799.0,590.377,591.0416,590.2304,590.3281,10799.0
2021-12-20 14:40:00,604.03,604.24,603.37,603.69,8565.0,590.4063,590.6116,589.7612,590.074,8565.0
2021-12-20 14:45:00,603.95,604.3,603.2,604.3,11372.0,590.3281,590.6702,589.595,590.6702,11372.0
2021-12-20 14:50:00,604.34,605.46,604.21,605.46,14379.0,590.7093,591.804,590.5822,591.804,14379.0
2021-12-20 14:55:00,605.51,605.96,604.51,604.6,9439.0,591.8529,592.2928,590.8755,590.9634,9439.0
2021-12-20 15:00:00,604.69,606.06,604.68,605.45,7768.0,591.0514,592.3905,591.0416,591.7943,7768.0
2021-12-20 15:05:00,605.67,606.4,605.34,605.54,7106.0,592.0093,592.7228,591.6868,591.8822,7106.0
2021-12-20 15:10:00,605.76,606.12,605.17,605.38,6507.0,592.0973,592.4492,591.5206,591.7259,6507.0
2021-12-20 15:15:00,605.43,606.55,605.09,606.33,21122.0,591.7747,592.8695,591.4424,592.6544,21122.0
2021-12-20 15:20:00,606.66,607.29,606.0,606.07,6072.0,592.977,593.5928,592.3319,592.4003,6072.0
2021-12-20 15:25:00,606.07,606.11,604.82,605.37,5947.0,592.4003,592.4394,591.1785,591.7161,5947.0
2021-12-20 15:30:00,605.27,605.27,603.42,603.44,7856.0,591.6183,591.6183,589.8101,589.8296,7856.0
2021-12-20 15:35:00,603.4,604.65,603.16,604.63,10812.0,589.7905,591.0123,589.5559,590.9928,10812.0
2021-12-20 15:40:00,604.85,604.9,603.08,603.33,21890.0,591.2078,591.2567,589.4777,589.7221,21890.0
2021-12-20 15:45:00,602.9,604.0,602.56,603.38,13469.0,589.3018,590.377,588.9695,589.771,13469.0
2021-12-20 15:50:00,604.0,605.66,603.59,604.39,37551.0,590.377,591.9995,589.9762,590.7582,37551.0
2021-12-20 15:55:00,604.44,605.28,604.11,605.1,69424.0,590.8071,591.6281,590.4845,591.4522,69424.0
2021-12-21 09:30:00,610.53,614.51,608.85,609.2,37698.0,596.7597,600.6499,595.1176,595.4597,37698.0
2021-12-21 09:35:00,609.44,611.32,607.73,608.63,16677.0,595.6943,597.5319,594.0228,594.9026,16677.0
2021-12-21 09:40:00,608.12,608.12,605.45,606.78,15558.0,594.4041,594.4041,591.7943,593.0943,15558.0
2021-12-21 09:45:00,607.02,607.57,604.86,605.42,10253.0,593.3289,593.8665,591.2176,591.765,10253.0
2021-12-21 09:50:00,605.12,609.5,604.71,607.96,13410.0,591.4717,595.7529,591.071,594.2477,13410.0
2021-12-21 09:55:00,607.65,608.45,606.29,606.67,7169.0,593.9447,594.7266,592.6153,592.9868,7169.0
2021-12-21 10:00:00,606.32,607.48,605.51,606.15,5876.0,592.6447,593.7785,591.8529,592.4785,5876.0
2021-12-21 10:05:00,606.05,606.89,605.23,605.76,10895.0,592.3807,593.2018,591.5792,592.0973,10895.0
2021-12-21 10:10:00,606.49,607.52,606.2,606.59,4280.0,592.8108,593.8176,592.5274,592.9086,4280.0
2021-12-21 10:15:00,606.54,608.0,606.53,607.12,6995.0,592.8597,594.2868,592.8499,593.4266,6995.0
2021-12-21 10:20:00,607.33,607.39,605.0,605.3,3647.0,593.6319,593.6905,591.3544,591.6477,3647.0
2021-12-21 10:25:00,604.94,608.0,603.75,604.47,12866.0,591.2958,594.2868,590.1326,590.8364,12866.0
2021-12-21 10:30:00,604.06,604.88,601.33,601.35,10974.0,590.4356,591.2371,587.7672,587.7867,10974.0
2021-12-21 10:35:00,601.91,603.64,601.05,601.99,11517.0,588.3341,590.0251,587.4935,588.4123,11517.0
2021-12-21 10:40:00,602.51,602.75,601.87,602.31,14770.0,588.9206,589.1552,588.295,588.7251,14770.0
2021-12-21 10:45:00,602.73,604.26,601.4,603.66,7412.0,589.1356,590.6311,587.8356,590.0446,7412.0
2021-12-21 10:50:00,603.86,605.99,603.58,605.55,10374.0,590.2401,592.3221,589.9665,591.892,10374.0
2021-12-21 10:55:00,605.39,606.8,605.38,606.45,4333.0,591.7356,593.1138,591.7259,592.7717,4333.0
2021-12-21 11:00:00,606.31,607.91,606.31,607.12,8495.0,592.6349,594.1988,592.6349,593.4266,8495.0
2021-12-21 11:05:00,607.08,608.07,606.3,608.07,20711.0,593.3875,594.3552,592.6251,594.3552,20711.0
2021-12-21 11:10:00,608.07,608.19,607.12,608.03,6243.0,594.3552,594.4725,593.4266,594.3161,6243.0
2021-12-21 11:15:00,608.19,609.29,607.52,608.11,28309.0,594.4725,595.5477,593.8176,594.3943,28309.0
2021-12-21 11:20:00,608.09,608.09,606.28,606.28,6925.0,594.3747,594.3747,592.6056,592.6056,6925.0
2021-12-21 11:25:00,606.52,606.79,606.13,606.59,9008.0,592.8401,593.1041,592.4589,592.9086,9008.0
2021-12-21 11:30:00,606.6,608.46,606.6,608.37,4719.0,592.9183,594.7364,592.9183,594.6484,4719.0
2021-12-21 11:35:00,608.11,608.91,607.19,608.87,5857.0,594.3943,595.1762,593.495,595.1371,5857.0
2021-12-21 11:40:00,609.04,610.81,609.04,610.14,7283.0,595.3033,597.0334,595.3033,596.3785,7283.0
2021-12-21 11:45:00,610.26,610.71,609.75,610.14,12183.0,596.4958,596.9356,595.9973,596.3785,12183.0
2021-12-21 11:50:00,609.6,610.25,609.09,610.25,6398.0,595.8507,596.486,595.3522,596.486,6398.0
2021-12-21 11:55:00,609.97,610.5,609.24,609.8,4425.0,596.2123,596.7304,595.4988,596.0462,4425.0
2021-12-21 12:00:00,609.75,610.51,609.39,609.51,5610.0,595.9973,596.7401,595.6454,595.7627,5610.0
2021-12-21 12:05:00,609.87,610.49,608.74,610.49,7663.0,596.1146,596.7206,595.0101,596.7206,7663.0
2021-12-21 12:10:00,610.3,611.3,610.15,610.91,6786.0,596.5349,597.5123,596.3883,597.1311,6786.0
2021-12-21 12:15:00,610.97,612.2,610.88,611.72,9212.0,597.1898,598.392,597.1018,597.9229,9212.0
2021-12-21 12:20:00,611.66,612.44,611.21,612.25,4114.0,597.8642,598.6266,597.4244,598.4409,4114.0
2021-12-21 12:25:00,612.46,613.4,612.1,613.4,5662.0,598.6462,599.565,598.2943,599.565,5662.0
2021-12-21 12:30:00,613.4,614.24,613.19,614.01,4696.0,599.565,600.386,599.3597,600.1612,4696.0
2021-12-21 12:35:00,613.95,614.93,613.46,614.13,4111.0,600.1026,601.0605,599.6236,600.2785,4111.0
2021-12-21 12:40:00,613.98,614.48,613.85,613.95,1900.0,600.1319,600.6206,600.0048,600.1026,1900.0
2021-12-21 12:45:00,614.02,614.45,613.55,613.72,6389.0,600.171,600.5913,599.7116,599.8777,6389.0
2021-12-21 12:50:00,613.54,614.72,613.41,614.37,3172.0,599.7018,600.8552,599.5747,600.5131,3172.0
2021-12-21 12:55:00,614.54,614.71,614.24,614.61,4145.0,600.6793,600.8454,600.386,600.7477,4145.0
2021-12-21 13:00:00,614.51,614.51,613.69,614.25,3436.0,600.6499,600.6499,599.8484,600.3958,3436.0
2021-12-21 13:05:00,614.01,614.58,613.95,614.18,3885.0,600.1612,600.7183,600.1026,600.3274,3885.0
2021-12-21 13:10:00,614.03,614.3,613.43,613.62,3685.0,600.1808,600.4447,599.5943,599.78,3685.0
2021-12-21 13:15:00,613.9,614.92,613.8,614.8,6052.0,600.0537,601.0507,599.9559,600.9334,6052.0
2021-12-21 13:20:00,614.93,616.62,614.87,616.62,4849.0,601.0605,602.7123,601.0018,602.7123,4849.0
2021-12-21 13:25:00,616.86,616.91,616.19,616.79,1862.0,602.9469,602.9958,602.292,602.8785,1862.0
2021-12-21 13:30:00,616.99,617.45,616.68,617.45,3173.0,603.074,603.5236,602.771,603.5236,3173.0
2021-12-21 13:35:00,617.9,618.19,617.89,618.06,3015.0,603.9635,604.2469,603.9537,604.1199,3015.0
2021-12-21 13:40:00,617.77,618.45,617.58,617.78,4607.0,603.8364,604.5011,603.6507,603.8462,4607.0
2021-12-21 13:45:00,617.75,618.58,617.44,618.58,5158.0,603.8169,604.6281,603.5138,604.6281,5158.0
2021-12-21 13:50:00,619.0,619.33,618.41,618.64,5900.0,605.0387,605.3612,604.462,604.6868,5900.0
2021-12-21 13:55:00,618.57,619.74,618.56,619.42,2365.0,604.6184,605.762,604.6086,605.4492,2365.0
2021-12-21 14:00:00,619.42,619.99,618.94,619.22,10624.0,605.4492,606.0063,604.98,605.2537,10624.0
2021-12-21 14:05:00,619.25,619.6,619.0,619.0,2325.0,605.283,605.6251,605.0387,605.0387,2325.0
2021-12-21 14:10:00,619.32,619.42,618.52,618.98,4269.0,605.3514,605.4492,604.5695,605.0191,4269.0
2021-12-21 14:15:00,618.99,620.37,618.74,620.37,3147.0,605.0289,606.3778,604.7845,606.3778,3147.0
2021-12-21 14:20:00,620.3,620.62,620.2,620.2,3140.0,606.3093,606.6221,606.2116,606.2116,3140.0
2021-12-21 14:25:00,620.37,620.5,619.53,620.38,2727.0,606.3778,606.5048,605.5567,606.3875,2727.0
2021-12-21 14:30:00,620.69,621.12,620.53,620.64,3361.0,606.6905,607.1108,606.5341,606.6417,3361.0
2021-12-21 14:35:00,620.79,620.87,619.03,619.04,6279.0,606.7883,606.8665,605.068,605.0778,6279.0
2021-12-21 14:40:00,618.94,619.77,617.42,618.07,13722.0,604.98,605.7913,603.4943,604.1296,13722.0
2021-12-21 14:45:00,618.07,620.19,618.07,620.1,3880.0,604.1296,606.2018,604.1296,606.1138,3880.0
2021-12-21 14:50:00,620.07,620.62,619.68,619.68,13600.0,606.0845,606.6221,605.7033,605.7033,13600.0
2021-12-21 14:55:00,619.53,620.21,619.3,619.99,2326.0,605.5567,606.2214,605.3319,606.0063,2326.0
2021-12-21 15:00:00,620.46,620.72,620.18,620.69,4800.0,606.4657,606.7199,606.192,606.6905,4800.0
2021-12-21 15:05:00,620.87,620.87,619.57,619.68,6048.0,606.8665,606.8665,605.5958,605.7033,6048.0
2021-12-21 15:10:00,619.74,620.55,619.74,620.55,3808.0,605.762,606.5537,605.762,606.5537,3808.0
2021-12-21 15:15:00,620.67,620.67,619.13,619.13,6246.0,606.671,606.671,605.1657,605.1657,6246.0
2021-12-21 15:20:00,619.09,619.09,617.82,617.93,9166.0,605.1266,605.1266,603.8853,603.9928,9166.0
2021-12-21 15:25:00,618.05,618.85,618.02,618.62,9486.0,604.1101,604.892,604.0808,604.6672,9486.0
2021-12-21 15:30:00,618.45,619.91,618.44,619.91,11327.0,604.5011,605.9281,604.4913,605.9281,11327.0
2021-12-21 15:35:00,620.0,620.5,619.22,619.72,13469.0,606.0161,606.5048,605.2537,605.7424,13469.0
2021-12-21 15:40:00,619.64,619.64,618.65,618.65,6364.0,605.6642,605.6642,604.6966,604.6966,6364.0
2021-12-21 15:45:00,618.66,619.32,618.23,618.95,6259.0,604.7063,605.3514,604.286,604.9898,6259.0
2021-12-21 15:50:00,620.82,623.1,619.75,622.71,19718.0,606.8176,609.0462,605.7717,608.665,19718.0
2021-12-21 15:55:00,622.56,622.56,620.4,621.07,78883.0,608.5184,608.5184,606.4071,607.062,78883.0
2021-12-22 09:30:00,621.0,622.3,618.43,618.53,17570.0,606.9935,608.2642,604.4815,604.5793,17570.0
2021-12-22 09:35:00,619.15,622.2,619.15,621.03,7963.0,605.1853,608.1665,605.1853,607.0229,7963.0
2021-12-22 09:40:00,621.67,621.79,619.02,621.75,2770.0,607.6484,607.7657,605.0582,607.7266,2770.0
2021-12-22 09:45:00,622.66,623.69,621.68,623.17,4444.0,608.6161,609.6229,607.6582,609.1146,4444.0
2021-12-22 09:50:00,623.49,623.97,622.16,623.21,5100.0,609.4274,609.8966,608.1274,609.1537,5100.0
2021-12-22 09:55:00,623.95,624.47,619.99,620.76,6205.0,609.877,610.3853,606.0063,606.759,6205.0
2021-12-22 10:00:00,620.74,621.3,617.98,618.03,4666.0,606.7394,607.2868,604.0417,604.0905,4666.0
2021-12-22 10:05:00,617.87,618.6,616.72,618.0,5314.0,603.9341,604.6477,602.8101,604.0612,5314.0
2021-12-22 10:10:00,618.29,619.98,618.06,619.17,3088.0,604.3447,605.9966,604.1199,605.2048,3088.0
2021-12-22 10:15:00,618.74,621.01,618.63,620.63,2300.0,604.7845,607.0033,604.677,606.6319,2300.0
2021-12-22 10:20:00,621.3,622.83,620.82,622.48,2488.0,607.2868,608.7823,606.8176,608.4402,2488.0
2021-12-22 10:25:00,622.2,622.68,620.58,620.58,3245.0,608.1665,608.6357,606.583,606.583,3245.0
2021-12-22 10:30:00,620.99,622.68,620.99,621.28,4512.0,606.9838,608.6357,606.9838,607.2672,4512.0
2021-12-22 10:35:00,621.0,625.0,621.0,624.72,3071.0,606.9935,610.9033,606.9935,610.6296,3071.0
2021-12-22 10:40:00,624.7,626.09,623.78,623.78,2600.0,610.6101,611.9687,609.7108,609.7108,2600.0
2021-12-22 10:45:00,623.69,623.79,623.47,623.47,1425.0,609.6229,609.7206,609.4078,609.4078,1425.0
2021-12-22 10:50:00,623.74,625.31,623.74,624.86,2109.0,609.6717,611.2063,609.6717,610.7665,2109.0
2021-12-22 10:55:00,624.33,624.86,624.06,624.62,2047.0,610.2484,610.7665,609.9845,610.5319,2047.0
2021-12-22 11:00:00,624.47,624.72,624.45,624.45,1100.0,610.3853,610.6296,610.3657,610.3657,1100.0
2021-12-22 11:05:00,624.16,624.16,623.15,623.93,2451.0,610.0823,610.0823,609.0951,609.8575,2451.0
2021-12-22 11:10:00,623.86,624.85,623.85,624.85,922.0,609.789,610.7567,609.7793,610.7567,922.0
2021-12-22 11:15:00,624.72,625.99,624.58,625.98,2660.0,610.6296,611.871,610.4928,611.8612,2660.0
2021-12-22 11:20:00,626.07,626.66,625.97,626.13,2690.0,611.9492,612.5259,611.8515,612.0078,2690.0
2021-12-22 11:25:00,625.91,625.91,625.43,625.81,2285.0,611.7928,611.7928,611.3236,611.6951,2285.0
2021-12-22 11:30:00,626.1,626.14,625.14,625.48,2899.0,611.9785,612.0176,611.0402,611.3725,2899.0
2021-12-22 11:35:00,625.59,625.63,625.01,625.63,2699.0,611.48,611.5191,610.9131,611.5191,2699.0
2021-12-22 11:40:00,625.72,627.28,625.72,626.89,3183.0,611.6071,613.1319,611.6071,612.7507,3183.0
2021-12-22 11:45:00,627.12,627.12,625.15,625.6,3069.0,612.9755,612.9755,611.0499,611.4898,3069.0
2021-12-22 11:50:00,625.73,626.85,625.73,626.63,1500.0,611.6169,612.7116,611.6169,612.4966,1500.0
2021-12-22 11:55:00,627.0,627.18,626.46,626.7,3100.0,612.8582,613.0342,612.3304,612.565,3100.0
2021-12-22 12:00:00,626.62,626.64,625.61,626.4,1352.0,612.4868,612.5063,611.4996,612.2718,1352.0
2021-12-22 12:05:00,626.55,626.61,626.03,626.61,1720.0,612.4184,612.477,611.9101,612.477,1720.0
2021-12-22 12:10:00,626.45,626.65,625.54,626.63,1178.0,612.3206,612.5161,611.4312,612.4966,1178.0
2021-12-22 12:15:00,626.59,626.59,625.95,626.39,900.0,612.4575,612.4575,611.8319,612.262,900.0
2021-12-22 12:20:00,626.31,626.4,625.53,625.65,1948.0,612.1838,612.2718,611.4214,611.5387,1948.0
2021-12-22 12:25:00,625.3,626.3,625.3,626.29,2657.0,611.1966,612.174,611.1966,612.1642,2657.0
2021-12-22 12:30:00,626.57,627.55,626.57,627.32,2788.0,612.4379,613.3958,612.4379,613.171,2788.0
2021-12-22 12:35:00,627.33,627.33,625.86,625.96,2957.0,613.1808,613.1808,611.7439,611.8417,2957.0
2021-12-22 12:40:00,625.95,625.97,625.21,625.9,2146.0,611.8319,611.8515,611.1086,611.783,2146.0
2021-12-22 12:45:00,625.9,626.36,625.72,626.2,821.0,611.783,612.2327,611.6071,612.0763,821.0
2021-12-22 12:50:00,626.52,627.2,626.52,626.65,1408.0,612.389,613.0537,612.389,612.5161,1408.0
2021-12-22 12:55:00,627.01,627.01,627.01,627.01,100.0,612.868,612.868,612.868,612.868,100.0
2021-12-22 13:00:00,627.13,628.0,625.93,628.0,3112.0,612.9853,613.8357,611.8124,613.8357,3112.0
2021-12-22 13:05:00,628.0,628.0,626.99,627.17,5133.0,613.8357,613.8357,612.8484,613.0244,5133.0
2021-12-22 13:10:00,627.29,627.29,626.39,626.6,1970.0,613.1417,613.1417,612.262,612.4672,1970.0
2021-12-22 13:15:00,626.62,627.81,626.62,627.56,7091.0,612.4868,613.65,612.4868,613.4056,7091.0
2021-12-22 13:20:00,627.55,627.55,626.64,626.77,4693.0,613.3958,613.3958,612.5063,612.6334,4693.0
2021-12-22 13:25:00,626.64,626.64,625.36,625.77,2750.0,612.5063,612.5063,611.2552,611.656,2750.0
2021-12-22 13:30:00,625.7,627.3,625.7,626.94,3261.0,611.5875,613.1515,611.5875,612.7996,3261.0
2021-12-22 13:35:00,627.1,627.1,625.45,625.49,3872.0,612.956,612.956,611.3432,611.3823,3872.0
2021-12-22 13:40:00,625.07,626.42,625.0,626.42,2400.0,610.9718,612.2913,610.9033,612.2913,2400.0
2021-12-22 13:45:00,626.39,626.39,626.09,626.3,5034.0,612.262,612.262,611.9687,612.174,5034.0
2021-12-22 13:50:00,626.21,626.21,625.52,625.78,2000.0,612.086,612.086,611.4116,611.6657,2000.0
2021-12-22 13:55:00,625.74,625.78,625.6,625.63,1100.0,611.6266,611.6657,611.4898,611.5191,1100.0
2021-12-22 14:00:00,625.64,625.64,625.14,625.57,2400.0,611.5289,611.5289,611.0402,611.4605,2400.0
2021-12-22 14:05:00,625.69,625.69,625.19,625.19,700.0,611.5778,611.5778,611.089,611.089,700.0
2021-12-22 14:10:00,624.83,625.48,624.7,625.41,2900.0,610.7372,611.3725,610.6101,611.3041,2900.0
2021-12-22 14:15:00,625.26,625.95,625.26,625.95,2679.0,611.1575,611.8319,611.1575,611.8319,2679.0
2021-12-22 14:20:00,626.17,626.17,625.57,625.74,2311.0,612.0469,612.0469,611.4605,611.6266,2311.0
2021-12-22 14:25:00,625.75,626.05,624.7,624.73,2823.0,611.6364,611.9296,610.6101,610.6394,2823.0
2021-12-22 14:30:00,624.91,626.85,624.91,626.85,2590.0,610.8154,612.7116,610.8154,612.7116,2590.0
2021-12-22 14:35:00,627.03,627.68,626.78,627.68,1400.0,612.8875,613.5229,612.6432,613.5229,1400.0
2021-12-22 14:40:00,627.65,627.91,627.43,627.91,1347.0,613.4936,613.7477,613.2785,613.7477,1347.0
2021-12-22 14:45:00,627.73,628.46,627.73,628.46,3887.0,613.5718,614.2853,613.5718,614.2853,3887.0
2021-12-22 14:50:00,628.29,628.5,627.52,627.67,4110.0,614.1191,614.3244,613.3665,613.5131,4110.0
2021-12-22 14:55:00,627.74,628.47,627.69,628.41,1735.0,613.5815,614.2951,613.5327,614.2364,1735.0
2021-12-22 15:00:00,628.43,629.08,628.42,629.08,3433.0,614.256,614.8913,614.2462,614.8913,3433.0
2021-12-22 15:05:00,629.09,630.47,629.09,629.8,4987.0,614.9011,616.25,614.9011,615.5951,4987.0
2021-12-22 15:10:00,629.79,630.12,629.42,629.42,2685.0,615.5853,615.9079,615.2236,615.2236,2685.0
2021-12-22 15:15:00,629.37,629.8,628.37,628.52,6559.0,615.1748,615.5951,614.1973,614.3439,6559.0
2021-12-22 15:20:00,628.47,629.06,628.06,629.01,3332.0,614.2951,614.8718,613.8943,614.8229,3332.0
2021-12-22 15:25:00,629.15,629.65,629.11,629.15,4008.0,614.9597,615.4485,614.9206,614.9597,4008.0
2021-12-22 15:30:00,629.18,629.22,628.0,628.36,5601.0,614.9891,615.0281,613.8357,614.1875,5601.0
2021-12-22 15:35:00,628.51,629.87,628.41,629.87,6437.0,614.3342,615.6635,614.2364,615.6635,6437.0
2021-12-22 15:40:00,629.86,629.94,629.41,629.71,9043.0,615.6537,615.7319,615.2139,615.5071,9043.0
2021-12-22 15:45:00,629.63,629.63,628.67,629.12,6431.0,615.4289,615.4289,614.4906,614.9304,6431.0
2021-12-22 15:50:00,629.29,631.77,629.29,631.24,17884.0,615.0966,617.5206,615.0966,617.0026,17884.0
2021-12-22 15:55:00,631.02,632.42,630.81,631.98,52769.0,616.7876,618.156,616.5823,617.7259,52769.0
2021-12-23 09:30:00,631.66,636.95,630.75,633.58,24330.0,617.4131,622.5838,616.5236,619.2898,24330.0
2021-12-23 09:35:00,633.32,634.35,632.71,632.93,4166.0,619.0357,620.0424,618.4394,618.6545,4166.0
2021-12-23 09:40:00,632.95,633.64,631.56,633.64,4903.0,618.674,619.3485,617.3154,619.3485,4903.0
2021-12-23 09:45:00,633.82,634.32,632.15,632.16,4637.0,619.5244,620.0131,617.8921,617.9018,4637.0
2021-12-23 09:50:00,632.29,634.05,632.28,632.4,5579.0,618.0289,619.7492,618.0191,618.1364,5579.0
2021-12-23 09:55:00,631.88,634.0,631.42,633.26,3801.0,617.6282,619.7003,617.1785,618.977,3801.0
2021-12-23 10:00:00,633.25,633.77,631.59,632.74,10481.0,618.9673,619.4755,617.3447,618.4688,10481.0
2021-12-23 10:05:00,632.93,633.36,632.54,632.62,6163.0,618.6545,619.0748,618.2733,618.3515,6163.0
2021-12-23 10:10:00,632.03,634.32,631.98,633.79,3881.0,617.7748,620.0131,617.7259,619.4951,3881.0
2021-12-23 10:15:00,633.78,633.78,633.04,633.74,1118.0,619.4853,619.4853,618.762,619.4462,1118.0
2021-12-23 10:20:00,633.63,634.15,632.61,632.61,1698.0,619.3387,619.847,618.3417,618.3417,1698.0
2021-12-23 10:25:00,632.73,633.0,632.5,633.0,1595.0,618.459,618.7229,618.2342,618.7229,1595.0
2021-12-23 10:30:00,633.48,635.48,633.43,635.48,2041.0,619.1921,621.147,619.1432,621.147,2041.0
2021-12-23 10:35:00,635.76,637.27,635.34,635.84,6500.0,621.4206,622.8966,621.0101,621.4988,6500.0
2021-12-23 10:40:00,635.88,635.97,635.04,635.04,1808.0,621.5379,621.6259,620.7169,620.7169,1808.0
2021-12-23 10:45:00,634.63,635.49,634.63,635.01,7256.0,620.3161,621.1567,620.3161,620.6876,7256.0
2021-12-23 10:50:00,635.01,635.34,634.47,635.03,1868.0,620.6876,621.0101,620.1597,620.7071,1868.0
2021-12-23 10:55:00,635.03,635.4,634.58,634.91,1611.0,620.7071,621.0688,620.2673,620.5898,1611.0
2021-12-23 11:00:00,634.78,635.34,634.73,634.88,1200.0,620.4627,621.0101,620.4139,620.5605,1200.0
2021-12-23 11:05:00,634.55,634.55,633.54,634.2,2813.0,620.2379,620.2379,619.2507,619.8958,2813.0
2021-12-23 11:10:00,634.8,634.93,634.02,634.02,1874.0,620.4823,620.6094,619.7199,619.7199,1874.0
2021-12-23 11:15:00,634.41,635.0,634.41,634.84,984.0,620.1011,620.6778,620.1011,620.5214,984.0
2021-12-23 11:20:00,634.9,634.9,633.92,634.46,1998.0,620.58,620.58,619.6221,620.15,1998.0
2021-12-23 11:25:00,634.59,635.45,634.59,635.09,3700.0,620.277,621.1176,620.277,620.7658,3700.0
2021-12-23 11:30:00,635.04,636.71,635.03,636.71,1700.0,620.7169,622.3492,620.7071,622.3492,1700.0
2021-12-23 11:35:00,636.4,636.88,636.29,636.5,2378.0,622.0462,622.5154,621.9387,622.144,2378.0
2021-12-23 11:40:00,636.39,636.57,636.12,636.12,3287.0,622.0364,622.2124,621.7725,621.7725,3287.0
2021-12-23 11:45:00,636.6,636.6,635.82,636.24,842.0,622.2417,622.2417,621.4793,621.8898,842.0
2021-12-23 11:50:00,635.75,635.89,635.64,635.89,523.0,621.4109,621.5477,621.3033,621.5477,523.0
2021-12-23 11:55:00,635.58,635.63,635.04,635.33,7948.0,621.2447,621.2936,620.7169,621.0003,7948.0
2021-12-23 12:00:00,635.54,635.73,635.4,635.4,2245.0,621.2056,621.3913,621.0688,621.0688,2245.0
2021-12-23 12:05:00,635.53,636.29,635.44,636.07,1725.0,621.1958,621.9387,621.1079,621.7237,1725.0
2021-12-23 12:10:00,636.26,636.36,635.52,635.52,2876.0,621.9094,622.0071,621.1861,621.1861,2876.0
2021-12-23 12:15:00,635.12,635.32,634.97,635.0,1600.0,620.7951,620.9906,620.6485,620.6778,1600.0
2021-12-23 12:20:00,635.17,635.4,634.97,634.97,500.0,620.8439,621.0688,620.6485,620.6485,500.0
2021-12-23 12:25:00,635.26,635.43,635.1,635.33,1147.0,620.9319,621.0981,620.7755,621.0003,1147.0
2021-12-23 12:30:00,635.1,635.1,634.35,634.35,1100.0,620.7755,620.7755,620.0424,620.0424,1100.0
2021-12-23 12:35:00,634.2,634.2,633.84,633.94,500.0,619.8958,619.8958,619.5439,619.6417,500.0
2021-12-23 12:40:00,633.85,634.47,633.75,634.19,3281.0,619.5537,620.1597,619.456,619.8861,3281.0
2021-12-23 12:45:00,634.5,634.9,634.37,634.37,1300.0,620.1891,620.58,620.062,620.062,1300.0
2021-12-23 12:50:00,635.01,635.45,634.85,635.22,3411.0,620.6876,621.1176,620.5312,620.8928,3411.0
2021-12-23 12:55:00,635.5,636.04,635.37,636.04,1184.0,621.1665,621.6943,621.0394,621.6943,1184.0
2021-12-23 13:00:00,636.12,636.71,635.56,635.56,4377.0,621.7725,622.3492,621.2252,621.2252,4377.0
2021-12-23 13:05:00,635.96,636.4,635.96,636.39,557.0,621.6161,622.0462,621.6161,622.0364,557.0
2021-12-23 13:10:00,636.29,636.34,635.76,635.76,1557.0,621.9387,621.9876,621.4206,621.4206,1557.0
2021-12-23 13:15:00,635.74,636.53,635.74,635.95,1424.0,621.4011,622.1733,621.4011,621.6064,1424.0
2021-12-23 13:20:00,635.9,636.14,635.9,636.14,594.0,621.5575,621.7921,621.5575,621.7921,594.0
2021-12-23 13:25:00,635.85,636.91,635.85,636.76,1556.0,621.5086,622.5447,621.5086,622.3981,1556.0
2021-12-23 13:30:00,636.88,637.29,636.87,637.03,600.0,622.5154,622.9161,622.5056,622.662,600.0
2021-12-23 13:35:00,637.07,637.08,636.5,636.55,1025.0,622.7011,622.7109,622.144,622.1928,1025.0
2021-12-23 13:40:00,636.35,636.59,636.35,636.49,600.0,621.9973,622.2319,621.9973,622.1342,600.0
2021-12-23 13:45:00,636.56,636.73,636.34,636.44,1092.0,622.2026,622.3688,621.9876,622.0853,1092.0
2021-12-23 13:50:00,636.25,636.58,636.1,636.58,1200.0,621.8996,622.2221,621.753,622.2221,1200.0
2021-12-23 13:55:00,636.54,636.79,636.34,636.53,1723.0,622.183,622.4274,621.9876,622.1733,1723.0
2021-12-23 14:00:00,636.66,636.98,636.6,636.98,500.0,622.3003,622.6131,622.2417,622.6131,500.0
2021-12-23 14:05:00,637.18,637.65,637.04,637.4,1865.0,622.8086,623.268,622.6718,623.0237,1865.0
2021-12-23 14:10:00,637.07,637.24,636.97,637.03,1037.0,622.7011,622.8673,622.6034,622.662,1037.0
2021-12-23 14:15:00,637.07,637.07,636.49,636.88,1454.0,622.7011,622.7011,622.1342,622.5154,1454.0
2021-12-23 14:20:00,636.86,637.22,636.86,637.13,901.0,622.4958,622.8477,622.4958,622.7597,901.0
2021-12-23 14:25:00,637.18,637.68,637.18,637.38,1111.0,622.8086,623.2973,622.8086,623.0041,1111.0
2021-12-23 14:30:00,637.49,637.53,637.37,637.53,600.0,623.1116,623.1507,622.9943,623.1507,600.0
2021-12-23 14:35:00,637.42,637.47,637.08,637.26,2320.0,623.0432,623.0921,622.7109,622.8868,2320.0
2021-12-23 14:40:00,637.42,637.91,637.41,637.47,3535.0,623.0432,623.5221,623.0334,623.0921,3535.0
2021-12-23 14:45:00,637.72,638.15,637.59,638.15,1650.0,623.3364,623.7567,623.2094,623.7567,1650.0
2021-12-23 14:50:00,638.16,638.57,637.92,638.38,1699.0,623.7665,624.1673,623.5319,623.9815,1699.0
2021-12-23 14:55:00,638.27,638.35,637.83,638.35,2122.0,623.874,623.9522,623.444,623.9522,2122.0
2021-12-23 15:00:00,638.29,638.7,636.75,636.75,5855.0,623.8936,624.2943,622.3883,622.3883,5855.0
2021-12-23 15:05:00,636.65,637.39,636.65,637.16,3223.0,622.2906,623.0139,622.2906,622.7891,3223.0
2021-12-23 15:10:00,637.24,637.67,637.23,637.61,2286.0,622.8673,623.2876,622.8575,623.2289,2286.0
2021-12-23 15:15:00,637.98,638.26,637.57,637.86,2200.0,623.5906,623.8643,623.1898,623.4733,2200.0
2021-12-23 15:20:00,637.87,638.22,637.65,637.67,2310.0,623.4831,623.8252,623.268,623.2876,2310.0
2021-12-23 15:25:00,637.53,637.68,637.42,637.64,2106.0,623.1507,623.2973,623.0432,623.2582,2106.0
2021-12-23 15:30:00,637.42,637.74,636.25,636.41,3300.0,623.0432,623.356,621.8996,622.056,3300.0
2021-12-23 15:35:00,636.3,637.2,636.3,637.2,2183.0,621.9485,622.8282,621.9485,622.8282,2183.0
2021-12-23 15:40:00,637.13,637.62,637.03,637.62,4388.0,622.7597,623.2387,622.662,623.2387,4388.0
2021-12-23 15:45:00,637.9,638.57,637.81,638.19,5615.0,623.5124,624.1673,623.4244,623.7958,5615.0
2021-12-23 15:50:00,638.66,638.81,637.53,637.53,10045.0,624.2552,624.4019,623.1507,623.1507,10045.0
2021-12-23 15:55:00,637.35,637.47,635.28,635.71,16923.0,622.9748,623.0921,620.9515,621.3718,16923.0
2021-12-27 09:30:00,639.09,643.21,639.0,640.84,21610.0,624.6755,628.7026,624.5876,626.3861,21610.0
2021-12-27 09:35:00,640.84,642.44,640.83,641.49,4088.0,626.3861,627.95,626.3763,627.0214,4088.0
2021-12-27 09:40:00,640.37,640.51,638.0,639.38,4253.0,625.9267,626.0635,623.6101,624.959,4253.0
2021-12-27 09:45:00,639.68,641.95,638.51,641.44,4028.0,625.2522,627.471,624.1086,626.9725,4028.0
2021-12-27 09:50:00,641.02,644.24,641.02,643.7,6147.0,626.562,629.7094,626.562,629.1816,6147.0
2021-12-27 09:55:00,643.68,645.98,643.35,645.54,5615.0,629.162,631.4101,628.8395,630.9801,5615.0
2021-12-27 10:00:00,645.76,646.46,644.81,646.46,3136.0,631.1951,631.8793,630.2665,631.8793,3136.0
2021-12-27 10:05:00,646.46,646.81,645.69,646.81,3179.0,631.8793,632.2214,631.1267,632.2214,3179.0
2021-12-27 10:10:00,647.3,647.3,645.7,647.04,4113.0,632.7004,632.7004,631.1364,632.4462,4113.0
2021-12-27 10:15:00,646.64,647.47,645.85,646.98,6057.0,632.0552,632.8665,631.2831,632.3876,6057.0
2021-12-27 10:20:00,646.87,647.55,645.96,647.23,3205.0,632.2801,632.9447,631.3906,632.6319,3205.0
2021-12-27 10:25:00,647.11,648.44,647.06,648.0,1850.0,632.5146,633.8146,632.4658,633.3846,1850.0
2021-12-27 10:30:00,648.9,649.1,647.97,648.96,2244.0,634.2643,634.4598,633.3552,634.3229,2244.0
2021-12-27 10:35:00,648.83,648.83,647.63,647.89,4695.0,634.1959,634.1959,633.0229,633.2771,4695.0
2021-12-27 10:40:00,647.94,651.01,647.74,649.24,10780.0,633.3259,636.3267,633.1304,634.5966,10780.0
2021-12-27 10:45:00,649.16,650.12,648.94,650.12,7054.0,634.5184,635.4568,634.3034,635.4568,7054.0
2021-12-27 10:50:00,650.27,650.27,648.37,648.55,5179.0,635.6034,635.6034,633.7462,633.9222,5179.0
2021-12-27 10:55:00,649.09,649.1,647.37,647.37,1200.0,634.45,634.4598,632.7688,632.7688,1200.0
2021-12-27 11:00:00,647.73,647.73,647.36,647.67,928.0,633.1207,633.1207,632.759,633.062,928.0
2021-12-27 11:05:00,647.66,647.88,646.87,646.88,5411.0,633.0522,633.2673,632.2801,632.2898,5411.0
2021-12-27 11:10:00,647.15,648.45,647.15,647.63,3024.0,632.5537,633.8244,632.5537,633.0229,3024.0
2021-12-27 11:15:00,648.04,648.08,646.37,647.06,7295.0,633.4237,633.4628,631.7913,632.4658,7295.0
2021-12-27 11:20:00,646.75,647.61,646.5,646.5,2883.0,632.1628,633.0034,631.9184,631.9184,2883.0
2021-12-27 11:25:00,646.57,647.14,646.47,647.03,1300.0,631.9868,632.544,631.8891,632.4365,1300.0
2021-12-27 11:30:00,647.09,647.37,646.55,646.69,2917.0,632.4951,632.7688,631.9673,632.1041,2917.0
2021-12-27 11:35:00,646.69,648.89,646.63,648.27,2599.0,632.1041,634.2545,632.0455,633.6485,2599.0
2021-12-27 11:40:00,648.33,648.85,647.98,648.25,1703.0,633.7071,634.2154,633.365,633.6289,1703.0
2021-12-27 11:45:00,648.13,648.13,647.18,647.59,2173.0,633.5116,633.5116,632.5831,632.9838,2173.0
2021-12-27 11:50:00,647.41,648.03,647.41,647.77,1928.0,632.8079,633.4139,632.8079,633.1598,1928.0
2021-12-27 11:55:00,647.83,648.04,647.8,647.8,400.0,633.2184,633.4237,633.1891,633.1891,400.0
2021-12-27 12:00:00,647.93,648.85,647.92,648.59,954.0,633.3162,634.2154,633.3064,633.9613,954.0
2021-12-27 12:05:00,648.38,648.5,648.08,648.08,827.0,633.756,633.8733,633.4628,633.4628,827.0
2021-12-27 12:10:00,648.13,648.27,647.14,647.36,3073.0,633.5116,633.6485,632.544,632.759,3073.0
2021-12-27 12:15:00,647.45,647.89,647.36,647.76,1284.0,632.847,633.2771,632.759,633.15,1284.0
2021-12-27 12:20:00,647.57,647.9,647.3,647.89,1022.0,632.9643,633.2868,632.7004,633.2771,1022.0
2021-12-27 12:25:00,647.93,648.15,647.7,647.94,1886.0,633.3162,633.5312,633.0913,633.3259,1886.0
2021-12-27 12:30:00,648.12,648.15,646.8,647.02,10600.0,633.5019,633.5312,632.2116,632.4267,10600.0
2021-12-27 12:35:00,647.35,647.58,647.34,647.58,600.0,632.7492,632.974,632.7395,632.974,600.0
2021-12-27 12:40:00,647.27,648.19,647.13,648.07,2340.0,632.671,633.5703,632.5342,633.453,2340.0
2021-12-27 12:45:00,647.99,648.2,647.61,647.8,1950.0,633.3748,633.5801,633.0034,633.1891,1950.0
2021-12-27 12:50:00,648.03,648.37,647.99,648.25,3345.0,633.4139,633.7462,633.3748,633.6289,3345.0
2021-12-27 12:55:00,648.43,648.55,648.09,648.1,1013.0,633.8049,633.9222,633.4725,633.4823,1013.0
2021-12-27 13:00:00,647.94,648.41,647.72,648.41,949.0,633.3259,633.7853,633.1109,633.7853,949.0
2021-12-27 13:05:00,648.29,648.44,648.17,648.17,1225.0,633.668,633.8146,633.5507,633.5507,1225.0
2021-12-27 13:10:00,647.85,648.29,647.85,648.29,600.0,633.238,633.668,633.238,633.668,600.0
2021-12-27 13:15:00,648.25,648.25,648.12,648.21,600.0,633.6289,633.6289,633.5019,633.5898,600.0
2021-12-27 13:20:00,648.2,648.72,648.2,648.72,600.0,633.5801,634.0883,633.5801,634.0883,600.0
2021-12-27 13:25:00,648.97,649.02,648.42,648.43,1291.0,634.3327,634.3816,633.7951,633.8049,1291.0
2021-12-27 13:30:00,648.38,648.89,648.36,648.65,1576.0,633.756,634.2545,633.7365,634.0199,1576.0
2021-12-27 13:35:00,648.43,648.71,648.23,648.23,1135.0,633.8049,634.0786,633.6094,633.6094,1135.0
2021-12-27 13:40:00,648.32,648.36,648.04,648.17,680.0,633.6974,633.7365,633.4237,633.5507,680.0
2021-12-27 13:45:00,648.38,648.38,647.82,648.13,1600.0,633.756,633.756,633.2086,633.5116,1600.0
2021-12-27 13:50:00,647.9,648.1,647.9,648.1,600.0,633.2868,633.4823,633.2868,633.4823,600.0
2021-12-27 13:55:00,648.23,649.1,648.23,649.1,2752.0,633.6094,634.4598,633.6094,634.4598,2752.0
2021-12-27 14:00:00,648.9,648.92,648.65,648.77,2518.0,634.2643,634.2838,634.0199,634.1372,2518.0
2021-12-27 14:05:00,648.99,648.99,648.56,648.83,1828.0,634.3522,634.3522,633.9319,634.1959,1828.0
2021-12-27 14:10:00,648.98,649.33,648.97,649.33,1762.0,634.3425,634.6846,634.3327,634.6846,1762.0
2021-12-27 14:15:00,649.4,649.45,649.33,649.34,1089.0,634.753,634.8019,634.6846,634.6943,1089.0
2021-12-27 14:20:00,649.49,649.66,649.39,649.63,2147.0,634.841,635.0071,634.7432,634.9778,2147.0
2021-12-27 14:25:00,649.49,649.61,649.42,649.61,700.0,634.841,634.9583,634.7725,634.9583,700.0
2021-12-27 14:30:00,649.62,649.79,649.47,649.72,1200.0,634.968,635.1342,634.8214,635.0658,1200.0
2021-12-27 14:35:00,650.07,650.29,650.0,650.28,1955.0,635.4079,635.6229,635.3395,635.6131,1955.0
2021-12-27 14:40:00,650.05,650.37,649.75,649.75,1742.0,635.3883,635.7011,635.0951,635.0951,1742.0
2021-12-27 14:45:00,649.48,650.38,649.17,650.01,2721.0,634.8312,635.7109,634.5282,635.3492,2721.0
2021-12-27 14:50:00,649.71,649.71,649.32,649.42,2285.0,635.056,635.056,634.6748,634.7725,2285.0
2021-12-27 14:55:00,649.33,649.65,649.1,649.44,4683.0,634.6846,634.9974,634.4598,634.7921,4683.0
2021-12-27 15:00:00,649.52,649.65,649.22,649.6,2539.0,634.8703,634.9974,634.5771,634.9485,2539.0
2021-12-27 15:05:00,649.59,650.08,649.59,649.96,3985.0,634.9387,635.4177,634.9387,635.3004,3985.0
2021-12-27 15:10:00,649.95,650.35,649.95,650.35,1600.0,635.2906,635.6816,635.2906,635.6816,1600.0
2021-12-27 15:15:00,650.21,650.27,649.9,650.13,2617.0,635.5447,635.6034,635.2417,635.4665,2617.0
2021-12-27 15:20:00,650.01,650.55,650.01,650.4,2307.0,635.3492,635.8771,635.3492,635.7304,2307.0
2021-12-27 15:25:00,650.36,651.25,650.32,651.22,4096.0,635.6913,636.5613,635.6522,636.5319,4096.0
2021-12-27 15:30:00,651.23,651.53,651.22,651.48,4414.0,636.5417,636.835,636.5319,636.7861,4414.0
2021-12-27 15:35:00,651.55,652.1,651.52,651.89,7460.0,636.8545,637.3921,636.8252,637.1868,7460.0
2021-12-27 15:40:00,651.73,652.69,651.28,652.65,7867.0,637.0304,637.9688,636.5906,637.9297,7867.0
2021-12-27 15:45:00,652.63,652.99,652.03,652.12,10878.0,637.9101,638.262,637.3237,637.4116,10878.0
2021-12-27 15:50:00,652.28,653.4,652.05,653.4,13455.0,637.568,638.6628,637.3432,638.6628,13455.0
2021-12-27 15:55:00,653.52,653.65,652.33,652.93,49526.0,638.7801,638.9071,637.6169,638.2034,49526.0
2021-12-28 09:30:00,657.86,658.84,653.34,653.49,20957.0,643.0222,643.9801,638.6041,638.7507,20957.0
2021-12-28 09:35:00,653.77,654.01,651.37,652.11,5909.0,639.0244,639.259,636.6786,637.4019,5909.0
2021-12-28 09:40:00,651.95,654.12,651.6,653.6,6162.0,637.2455,639.3665,636.9034,638.8583,6162.0
2021-12-28 09:45:00,653.1,654.29,652.95,654.29,6400.0,638.3695,639.5327,638.2229,639.5327,6400.0
2021-12-28 09:50:00,653.56,654.74,653.17,654.65,3560.0,638.8192,639.9726,638.438,639.8846,3560.0
2021-12-28 09:55:00,654.93,655.09,653.09,653.64,2602.0,640.1583,640.3147,638.3598,638.8974,2602.0
2021-12-28 10:00:00,653.34,654.35,652.97,654.35,4213.0,638.6041,639.5914,638.2425,639.5914,4213.0
2021-12-28 10:05:00,654.21,654.22,651.56,651.65,6482.0,639.4545,639.4643,636.8643,636.9522,6482.0
2021-12-28 10:10:00,651.01,651.5,648.81,649.09,9747.0,636.3267,636.8056,634.1763,634.45,9747.0
2021-12-28 10:15:00,649.81,650.56,648.14,648.14,3880.0,635.1537,635.8868,633.5214,633.5214,3880.0
2021-12-28 10:20:00,647.4,650.59,647.4,650.59,1821.0,632.7981,635.9162,632.7981,635.9162,1821.0
2021-12-28 10:25:00,650.38,652.09,650.06,651.16,2527.0,635.7109,637.3823,635.3981,636.4733,2527.0
2021-12-28 10:30:00,651.07,651.55,650.24,651.5,2410.0,636.3853,636.8545,635.5741,636.8056,2410.0
2021-12-28 10:35:00,651.77,652.54,650.97,650.97,3351.0,637.0695,637.8222,636.2876,636.2876,3351.0
2021-12-28 10:40:00,650.75,651.62,649.87,650.08,2400.0,636.0725,636.9229,635.2124,635.4177,2400.0
2021-12-28 10:45:00,649.81,650.68,649.31,650.07,1322.0,635.1537,636.0041,634.665,635.4079,1322.0
2021-12-28 10:50:00,650.33,651.12,649.1,649.25,1558.0,635.662,636.4342,634.4598,634.6064,1558.0
2021-12-28 10:55:00,649.25,649.71,649.14,649.3,4300.0,634.6064,635.056,634.4989,634.6553,4300.0
2021-12-28 11:00:00,649.38,650.36,649.37,650.04,1273.0,634.7334,635.6913,634.7237,635.3786,1273.0
2021-12-28 11:05:00,650.23,650.23,649.3,649.5,3780.0,635.5643,635.5643,634.6553,634.8507,3780.0
2021-12-28 11:10:00,649.51,650.78,649.51,650.61,2547.0,634.8605,636.1019,634.8605,635.9357,2547.0
2021-12-28 11:15:00,650.0,650.0,648.73,648.73,1700.0,635.3395,635.3395,634.0981,634.0981,1700.0
2021-12-28 11:20:00,648.72,649.21,648.03,648.39,1975.0,634.0883,634.5673,633.4139,633.7658,1975.0
2021-12-28 11:25:00,647.99,649.43,647.55,648.96,2900.0,633.3748,634.7823,632.9447,634.3229,2900.0
2021-12-28 11:30:00,648.97,648.97,648.42,648.64,2795.0,634.3327,634.3327,633.7951,634.0101,2795.0
2021-12-28 11:35:00,648.15,649.04,648.03,649.04,4739.0,633.5312,634.4011,633.4139,634.4011,4739.0
2021-12-28 11:40:00,649.29,650.26,649.29,650.21,2211.0,634.6455,635.5936,634.6455,635.5447,2211.0
2021-12-28 11:45:00,650.09,651.6,650.08,651.25,900.0,635.4274,636.9034,635.4177,636.5613,900.0
2021-12-28 11:50:00,651.74,652.71,651.57,652.71,1832.0,637.0402,637.9883,636.8741,637.9883,1832.0
2021-12-28 11:55:00,652.56,653.63,652.55,653.28,5213.0,637.8417,638.8876,637.8319,638.5455,5213.0
2021-12-28 12:00:00,653.58,653.88,652.6,653.1,1743.0,638.8387,639.132,637.8808,638.3695,1743.0
2021-12-28 12:05:00,652.82,652.85,651.87,651.87,2115.0,638.0959,638.1252,637.1673,637.1673,2115.0
2021-12-28 12:10:00,652.0,652.39,652.0,652.2,2251.0,637.2944,637.6756,637.2944,637.4898,2251.0
2021-12-28 12:15:00,652.4,652.4,651.83,652.12,2246.0,637.6853,637.6853,637.1282,637.4116,2246.0
2021-12-28 12:20:00,652.29,652.37,651.93,652.2,821.0,637.5778,637.656,637.2259,637.4898,821.0
2021-12-28 12:25:00,652.34,652.68,651.37,651.38,5760.0,637.6267,637.959,636.6786,636.6883,5760.0
2021-12-28 12:30:00,651.08,651.42,648.29,648.29,1600.0,636.3951,636.7274,633.668,633.668,1600.0
2021-12-28 12:35:00,648.5,649.84,648.5,649.58,1310.0,633.8733,635.1831,633.8733,634.9289,1310.0
2021-12-28 12:40:00,649.83,649.84,649.24,649.33,2928.0,635.1733,635.1831,634.5966,634.6846,2928.0
2021-12-28 12:45:00,650.14,650.2,649.64,649.64,1400.0,635.4763,635.535,634.9876,634.9876,1400.0
2021-12-28 12:50:00,650.06,651.27,650.06,651.21,500.0,635.3981,636.5808,635.3981,636.5222,500.0
2021-12-28 12:55:00,650.97,651.49,650.71,650.71,2310.0,636.2876,636.7959,636.0334,636.0334,2310.0
2021-12-28 13:00:00,650.67,651.14,650.44,651.07,1963.0,635.9944,636.4538,635.7695,636.3853,1963.0
2021-12-28 13:05:00,650.94,651.25,650.91,651.2,858.0,636.2583,636.5613,636.2289,636.5124,858.0
2021-12-28 13:10:00,650.56,650.56,649.27,649.27,4108.0,635.8868,635.8868,634.6259,634.6259,4108.0
2021-12-28 13:15:00,649.71,649.87,649.45,649.47,799.0,635.056,635.2124,634.8019,634.8214,799.0
2021-12-28 13:20:00,649.61,649.76,649.15,649.42,2625.0,634.9583,635.1049,634.5086,634.7725,2625.0
2021-12-28 13:25:00,649.76,649.77,649.37,649.6,3160.0,635.1049,635.1147,634.7237,634.9485,3160.0
2021-12-28 13:30:00,649.51,649.8,649.0,649.13,1850.0,634.8605,635.144,634.362,634.4891,1850.0
2021-12-28 13:35:00,649.01,649.38,648.46,649.09,2681.0,634.3718,634.7334,633.8342,634.45,2681.0
2021-12-28 13:40:00,649.06,649.66,648.74,649.23,2200.0,634.4207,635.0071,634.1079,634.5868,2200.0
2021-12-28 13:45:00,649.34,649.34,648.69,648.87,800.0,634.6943,634.6943,634.059,634.235,800.0
2021-12-28 13:50:00,649.36,649.36,648.62,648.62,1900.0,634.7139,634.7139,633.9906,633.9906,1900.0
2021-12-28 13:55:00,648.3,648.66,648.2,648.66,1540.0,633.6778,634.0297,633.5801,634.0297,1540.0
2021-12-28 14:00:00,648.48,648.62,647.5,647.51,2400.0,633.8537,633.9906,632.8959,632.9056,2400.0
2021-12-28 14:05:00,647.76,648.48,647.76,648.38,2004.0,633.15,633.8537,633.15,633.756,2004.0
2021-12-28 14:10:00,648.49,649.34,648.49,648.9,580.0,633.8635,634.6943,633.8635,634.2643,580.0
2021-12-28 14:15:00,649.71,649.82,648.75,648.75,3023.0,635.056,635.1635,634.1177,634.1177,3023.0
2021-12-28 14:20:00,648.56,649.32,648.56,649.32,1010.0,633.9319,634.6748,633.9319,634.6748,1010.0
2021-12-28 14:25:00,649.19,649.81,648.74,649.81,1015.0,634.5477,635.1537,634.1079,635.1537,1015.0
2021-12-28 14:30:00,649.59,650.46,649.59,649.69,2416.0,634.9387,635.7891,634.9387,635.0365,2416.0
2021-12-28 14:35:00,649.87,649.87,649.58,649.58,363.0,635.2124,635.2124,634.9289,634.9289,363.0
2021-12-28 14:40:00,649.88,650.14,649.88,650.11,675.0,635.2222,635.4763,635.2222,635.447,675.0
2021-12-28 14:45:00,649.74,650.34,649.44,650.34,2323.0,635.0853,635.6718,634.7921,635.6718,2323.0
2021-12-28 14:50:00,650.2,650.42,649.93,650.22,1664.0,635.535,635.75,635.271,635.5545,1664.0
2021-12-28 14:55:00,650.2,650.2,649.67,649.76,1888.0,635.535,635.535,635.0169,635.1049,1888.0
2021-12-28 15:00:00,649.84,650.27,649.74,649.9,2461.0,635.1831,635.6034,635.0853,635.2417,2461.0
2021-12-28 15:05:00,649.85,650.66,649.71,650.66,2202.0,635.1928,635.9846,635.056,635.9846,2202.0
2021-12-28 15:10:00,650.6,650.71,650.36,650.71,1024.0,635.9259,636.0334,635.6913,636.0334,1024.0
2021-12-28 15:15:00,650.66,651.0,650.28,651.0,2259.0,635.9846,636.3169,635.6131,636.3169,2259.0
2021-12-28 15:20:00,651.35,651.66,651.11,651.44,4378.0,636.659,636.962,636.4244,636.747,4378.0
2021-12-28 15:25:00,651.57,651.6,650.52,650.66,2930.0,636.8741,636.9034,635.8477,635.9846,2930.0
2021-12-28 15:30:00,650.7,650.82,649.61,649.84,3430.0,636.0237,636.141,634.9583,635.1831,3430.0
2021-12-28 15:35:00,650.0,650.93,649.8,650.93,3766.0,635.3395,636.2485,635.144,636.2485,3766.0
2021-12-28 15:40:00,650.58,651.34,650.44,650.82,4100.0,635.9064,636.6492,635.7695,636.141,4100.0
2021-12-28 15:45:00,651.19,651.35,650.33,650.67,5706.0,636.5026,636.659,635.662,635.9944,5706.0
2021-12-28 15:50:00,650.57,650.57,649.41,649.64,12330.0,635.8966,635.8966,634.7628,634.9876,12330.0
2021-12-28 15:55:00,649.73,650.22,649.17,650.05,32511.0,635.0756,635.5545,634.5282,635.3883,32511.0
2021-12-29 09:30:00,650.84,650.84,645.59,645.59,14233.0,636.1605,636.1605,631.0289,631.0289,14233.0
2021-12-29 09:35:00,646.77,648.9,644.77,646.77,3841.0,632.1823,634.2643,630.2274,632.1823,3841.0
2021-12-29 09:40:00,647.06,649.54,646.25,646.25,1850.0,632.4658,634.8898,631.674,631.674,1850.0
2021-12-29 09:45:00,646.69,647.26,644.14,646.84,2559.0,632.1041,632.6613,629.6116,632.2507,2559.0
2021-12-29 09:50:00,647.05,647.55,644.72,646.72,4931.0,632.456,632.9447,630.1786,632.1334,4931.0
2021-12-29 09:55:00,646.75,646.76,645.72,646.08,1200.0,632.1628,632.1725,631.156,631.5079,1200.0
2021-12-29 10:00:00,646.16,646.16,645.02,645.02,3947.0,631.5861,631.5861,630.4718,630.4718,3947.0
2021-12-29 10:05:00,645.63,646.7,645.2,645.85,3407.0,631.068,632.1139,630.6477,631.2831,3407.0
2021-12-29 10:10:00,645.4,646.04,643.34,643.34,4809.0,630.8432,631.4688,628.8297,628.8297,4809.0
2021-12-29 10:15:00,644.02,644.02,642.08,643.48,5654.0,629.4943,629.4943,627.5981,628.9665,5654.0
2021-12-29 10:20:00,643.43,644.46,642.73,644.26,2645.0,628.9176,629.9244,628.2334,629.7289,2645.0
2021-12-29 10:25:00,644.56,645.75,643.31,643.48,4596.0,630.0222,631.1853,628.8004,628.9665,4596.0
2021-12-29 10:30:00,643.41,645.97,643.15,645.97,4300.0,628.8981,631.4004,628.644,631.4004,4300.0
2021-12-29 10:35:00,646.11,646.57,645.11,645.9,4603.0,631.5372,631.9868,630.5598,631.3319,4603.0
2021-12-29 10:40:00,646.75,648.0,646.07,647.07,3656.0,632.1628,633.3846,631.4981,632.4755,3656.0
2021-12-29 10:45:00,646.89,648.05,646.48,647.78,4611.0,632.2996,633.4334,631.8989,633.1695,4611.0
2021-12-29 10:50:00,647.02,648.52,647.01,648.52,900.0,632.4267,633.8928,632.4169,633.8928,900.0
2021-12-29 10:55:00,648.37,648.37,647.46,647.47,700.0,633.7462,633.7462,632.8568,632.8665,700.0
2021-12-29 11:00:00,647.5,649.66,647.36,649.61,1910.0,632.8959,635.0071,632.759,634.9583,1910.0
2021-12-29 11:05:00,649.61,649.61,646.74,647.13,1900.0,634.9583,634.9583,632.153,632.5342,1900.0
2021-12-29 11:10:00,646.76,647.1,645.84,646.13,1824.0,632.1725,632.5049,631.2733,631.5568,1824.0
2021-12-29 11:15:00,646.32,646.67,645.85,646.67,2100.0,631.7425,632.0846,631.2831,632.0846,2100.0
2021-12-29 11:20:00,647.25,648.36,647.25,648.16,3200.0,632.6515,633.7365,632.6515,633.541,3200.0
2021-12-29 11:25:00,647.95,648.18,647.62,647.79,1239.0,633.3357,633.5605,633.0131,633.1793,1239.0
2021-12-29 11:30:00,647.72,648.45,647.37,648.16,1893.0,633.1109,633.8244,632.7688,633.541,1893.0
2021-12-29 11:35:00,647.56,647.87,647.0,647.36,1639.0,632.9545,633.2575,632.4071,632.759,1639.0
2021-12-29 11:40:00,647.42,648.54,647.42,647.71,1000.0,632.8177,633.9124,632.8177,633.1011,1000.0
2021-12-29 11:45:00,647.82,648.71,647.53,648.18,3343.0,633.2086,634.0786,632.9252,633.5605,3343.0
2021-12-29 11:50:00,648.05,648.27,647.71,647.89,1408.0,633.4334,633.6485,633.1011,633.2771,1408.0
2021-12-29 11:55:00,647.43,648.72,647.43,648.14,1078.0,632.8274,634.0883,632.8274,633.5214,1078.0
2021-12-29 12:00:00,647.48,647.48,647.21,647.21,715.0,632.8763,632.8763,632.6124,632.6124,715.0
2021-12-29 12:05:00,647.82,647.82,647.15,647.64,1200.0,633.2086,633.2086,632.5537,633.0327,1200.0
2021-12-29 12:10:00,647.25,647.65,647.15,647.57,1715.0,632.6515,633.0425,632.5537,632.9643,1715.0
2021-12-29 12:15:00,647.43,647.43,646.69,646.7,904.0,632.8274,632.8274,632.1041,632.1139,904.0
2021-12-29 12:20:00,646.75,647.02,646.37,646.57,1400.0,632.1628,632.4267,631.7913,631.9868,1400.0
2021-12-29 12:25:00,646.46,646.47,645.81,645.91,1850.0,631.8793,631.8891,631.244,631.3417,1850.0
2021-12-29 12:30:00,645.91,646.29,645.13,645.55,2597.0,631.3417,631.7131,630.5793,630.9898,2597.0
2021-12-29 12:35:00,645.66,646.2,645.49,646.2,5184.0,631.0974,631.6252,630.9312,631.6252,5184.0
2021-12-29 12:40:00,646.29,646.29,645.83,645.83,969.0,631.7131,631.7131,631.2635,631.2635,969.0
2021-12-29 12:45:00,645.82,645.82,644.92,645.04,1218.0,631.2537,631.2537,630.374,630.4913,1218.0
2021-12-29 12:50:00,644.91,645.28,644.91,645.0,1000.0,630.3643,630.7259,630.3643,630.4522,1000.0
2021-12-29 12:55:00,645.15,645.4,644.79,645.33,1400.0,630.5989,630.8432,630.247,630.7748,1400.0
2021-12-29 13:00:00,645.33,646.13,645.13,646.13,2311.0,630.7748,631.5568,630.5793,631.5568,2311.0
2021-12-29 13:05:00,646.52,646.52,646.21,646.21,1200.0,631.938,631.938,631.6349,631.6349,1200.0
2021-12-29 13:10:00,646.37,646.37,645.29,645.81,3600.0,631.7913,631.7913,630.7357,631.244,3600.0
2021-12-29 13:15:00,645.96,646.03,645.37,645.99,1820.0,631.3906,631.459,630.8139,631.4199,1820.0
2021-12-29 13:20:00,645.78,646.25,645.61,646.07,1634.0,631.2146,631.674,631.0485,631.4981,1634.0
2021-12-29 13:25:00,645.8,646.35,645.8,646.0,1000.0,631.2342,631.7718,631.2342,631.4297,1000.0
2021-12-29 13:30:00,646.47,646.48,646.18,646.33,380.0,631.8891,631.8989,631.6056,631.7522,380.0
2021-12-29 13:35:00,646.37,646.37,646.17,646.21,1563.0,631.7913,631.7913,631.5958,631.6349,1563.0
2021-12-29 13:40:00,646.41,646.7,646.25,646.31,3318.0,631.8304,632.1139,631.674,631.7327,3318.0
2021-12-29 13:45:00,646.47,646.66,646.24,646.39,978.0,631.8891,632.0748,631.6643,631.8109,978.0
2021-12-29 13:50:00,646.26,646.82,646.08,646.68,1363.0,631.6838,632.2312,631.5079,632.0943,1363.0
2021-12-29 13:55:00,646.67,647.5,646.67,647.5,1450.0,632.0846,632.8959,632.0846,632.8959,1450.0
2021-12-29 14:00:00,647.4,648.03,647.36,647.51,880.0,632.7981,633.4139,632.759,632.9056,880.0
2021-12-29 14:05:00,647.39,647.5,647.28,647.36,1350.0,632.7883,632.8959,632.6808,632.759,1350.0
2021-12-29 14:10:00,647.32,647.9,647.31,647.56,1200.0,632.7199,633.2868,632.7101,632.9545,1200.0
2021-12-29 14:15:00,647.51,647.51,647.34,647.34,800.0,632.9056,632.9056,632.7395,632.7395,800.0
2021-12-29 14:20:00,647.47,647.85,647.43,647.48,1667.0,632.8665,633.238,632.8274,632.8763,1667.0
2021-12-29 14:25:00,647.33,647.71,647.33,647.71,1104.0,632.7297,633.1011,632.7297,633.1011,1104.0
2021-12-29 14:30:00,647.83,648.35,647.83,648.13,1022.0,633.2184,633.7267,633.2184,633.5116,1022.0
2021-12-29 14:35:00,648.25,648.46,648.24,648.29,600.0,633.6289,633.8342,633.6192,633.668,600.0
2021-12-29 14:40:00,648.05,648.32,647.87,648.07,2300.0,633.4334,633.6974,633.2575,633.453,2300.0
2021-12-29 14:45:00,648.1,648.1,647.79,647.95,1037.0,633.4823,633.4823,633.1793,633.3357,1037.0
2021-12-29 14:50:00,648.03,648.35,647.79,648.24,1900.0,633.4139,633.7267,633.1793,633.6192,1900.0
2021-12-29 14:55:00,648.3,648.32,647.96,647.96,1198.0,633.6778,633.6974,633.3455,633.3455,1198.0
2021-12-29 15:00:00,647.96,647.96,647.09,647.4,2200.0,633.3455,633.3455,632.4951,632.7981,2200.0
2021-12-29 15:05:00,647.89,648.1,647.84,647.92,1667.0,633.2771,633.4823,633.2282,633.3064,1667.0
2021-12-29 15:10:00,648.21,648.52,647.9,648.12,2871.0,633.5898,633.8928,633.2868,633.5019,2871.0
2021-12-29 15:15:00,647.96,648.92,647.8,648.47,2600.0,633.3455,634.2838,633.1891,633.844,2600.0
2021-12-29 15:20:00,648.7,648.7,647.93,648.13,1700.0,634.0688,634.0688,633.3162,633.5116,1700.0
2021-12-29 15:25:00,647.82,648.24,647.73,647.85,3898.0,633.2086,633.6192,633.1207,633.238,3898.0
2021-12-29 15:30:00,648.02,649.51,647.95,649.51,2558.0,633.4041,634.8605,633.3357,634.8605,2558.0
2021-12-29 15:35:00,649.43,649.69,649.17,649.3,2139.0,634.7823,635.0365,634.5282,634.6553,2139.0
2021-12-29 15:40:00,649.37,650.19,649.37,650.1,2402.0,634.7237,635.5252,634.7237,635.4372,2402.0
2021-12-29 15:45:00,650.01,650.65,649.73,650.32,5526.0,635.3492,635.9748,635.0756,635.6522,5526.0
2021-12-29 15:50:00,650.52,650.77,648.8,649.02,11333.0,635.8477,636.0921,634.1665,634.3816,11333.0
2021-12-29 15:55:00,649.21,649.31,647.85,647.87,24358.0,634.5673,634.665,633.238,633.2575,24358.0
2021-12-30 09:30:00,648.04,648.04,644.37,644.37,12533.0,633.4237,633.4237,629.8364,629.8364,12533.0
2021-12-30 09:35:00,644.75,647.75,643.98,646.6,15529.0,630.2079,633.1402,629.4552,632.0161,15529.0
2021-12-30 09:40:00,646.7,646.7,642.76,642.76,2701.0,632.1139,632.1139,628.2628,628.2628,2701.0
2021-12-30 09:45:00,643.95,644.35,642.7,643.07,2877.0,629.4259,629.8169,628.2041,628.5658,2877.0
2021-12-30 09:50:00,643.49,645.36,642.47,644.53,9295.0,628.9763,630.8041,627.9793,629.9928,9295.0
2021-12-30 09:55:00,644.92,646.72,644.22,645.47,8202.0,630.374,632.1334,629.6898,630.9116,8202.0
2021-12-30 10:00:00,646.07,646.38,644.83,645.74,2900.0,631.4981,631.8011,630.2861,631.1755,2900.0
2021-12-30 10:05:00,645.71,646.8,645.71,646.4,1800.0,631.1462,632.2116,631.1462,631.8207,1800.0
2021-12-30 10:10:00,646.32,646.79,645.08,645.6,2614.0,631.7425,632.2019,630.5304,631.0387,2614.0
2021-12-30 10:15:00,645.88,646.24,645.63,646.09,2618.0,631.3124,631.6643,631.068,631.5177,2618.0
2021-12-30 10:20:00,645.8,646.87,645.79,646.7,1300.0,631.2342,632.2801,631.2244,632.1139,1300.0
2021-12-30 10:25:00,647.33,647.97,647.14,647.97,1067.0,632.7297,633.3552,632.544,633.3552,1067.0
2021-12-30 10:30:00,648.14,648.14,646.78,647.27,1683.0,633.5214,633.5214,632.1921,632.671,1683.0
2021-12-30 10:35:00,647.4,648.78,647.4,648.46,2375.0,632.7981,634.147,632.7981,633.8342,2375.0
2021-12-30 10:40:00,648.54,649.17,648.54,649.15,1300.0,633.9124,634.5282,633.9124,634.5086,1300.0
2021-12-30 10:45:00,649.45,649.8,649.22,649.36,1607.0,634.8019,635.144,634.5771,634.7139,1607.0
2021-12-30 10:50:00,649.19,649.2,648.95,649.11,800.0,634.5477,634.5575,634.3131,634.4695,800.0
2021-12-30 10:55:00,649.5,649.5,648.33,648.33,2907.0,634.8507,634.8507,633.7071,633.7071,2907.0
2021-12-30 11:00:00,647.72,648.11,647.31,647.6,2700.0,633.1109,633.4921,632.7101,632.9936,2700.0
2021-12-30 11:05:00,647.59,648.34,647.59,648.05,5341.0,632.9838,633.7169,632.9838,633.4334,5341.0
2021-12-30 11:10:00,648.14,649.41,647.89,649.17,1500.0,633.5214,634.7628,633.2771,634.5282,1500.0
2021-12-30 11:15:00,649.16,649.49,649.1,649.21,2410.0,634.5184,634.841,634.4598,634.5673,2410.0
2021-12-30 11:20:00,649.13,649.52,649.03,649.52,1401.0,634.4891,634.8703,634.3913,634.8703,1401.0
2021-12-30 11:25:00,649.34,650.35,649.34,649.85,2740.0,634.6943,635.6816,634.6943,635.1928,2740.0
2021-12-30 11:30:00,649.77,649.85,649.28,649.28,2309.0,635.1147,635.1928,634.6357,634.6357,2309.0
2021-12-30 11:35:00,648.48,648.65,647.46,647.7,1500.0,633.8537,634.0199,632.8568,633.0913,1500.0
2021-12-30 11:40:00,647.96,648.83,647.7,648.37,2721.0,633.3455,634.1959,633.0913,633.7462,2721.0
2021-12-30 11:45:00,648.62,648.66,647.95,648.6,5629.0,633.9906,634.0297,633.3357,633.971,5629.0
2021-12-30 11:50:00,648.31,648.74,648.3,648.49,1588.0,633.6876,634.1079,633.6778,633.8635,1588.0
2021-12-30 11:55:00,648.07,648.93,648.07,648.93,600.0,633.453,634.2936,633.453,634.2936,600.0
2021-12-30 12:00:00,648.82,649.59,648.82,649.38,700.0,634.1861,634.9387,634.1861,634.7334,700.0
2021-12-30 12:05:00,650.21,650.5,650.2,650.24,1496.0,635.5447,635.8282,635.535,635.5741,1496.0
2021-12-30 12:10:00,650.57,650.7,650.36,650.52,777.0,635.8966,636.0237,635.6913,635.8477,777.0
2021-12-30 12:15:00,650.16,650.29,649.82,649.82,417.0,635.4959,635.6229,635.1635,635.1635,417.0
2021-12-30 12:20:00,649.55,649.91,649.55,649.74,587.0,634.8996,635.2515,634.8996,635.0853,587.0
2021-12-30 12:25:00,649.84,649.84,648.95,649.09,2583.0,635.1831,635.1831,634.3131,634.45,2583.0
2021-12-30 12:30:00,649.09,649.46,648.67,648.67,2504.0,634.45,634.8116,634.0395,634.0395,2504.0
2021-12-30 12:35:00,648.9,649.2,648.9,649.15,757.0,634.2643,634.5575,634.2643,634.5086,757.0
2021-12-30 12:40:00,649.03,650.04,649.03,649.83,1300.0,634.3913,635.3786,634.3913,635.1733,1300.0
2021-12-30 12:45:00,649.66,649.85,649.52,649.6,1100.0,635.0071,635.1928,634.8703,634.9485,1100.0
2021-12-30 12:50:00,649.47,649.76,649.19,649.5,1807.0,634.8214,635.1049,634.5477,634.8507,1807.0
2021-12-30 12:55:00,649.5,649.74,649.33,649.36,1100.0,634.8507,635.0853,634.6846,634.7139,1100.0
2021-12-30 13:00:00,649.48,649.49,649.01,649.01,1911.0,634.8312,634.841,634.3718,634.3718,1911.0
2021-12-30 13:05:00,648.95,649.36,648.86,649.25,500.0,634.3131,634.7139,634.2252,634.6064,500.0
2021-12-30 13:10:00,649.14,649.24,649.07,649.17,1200.0,634.4989,634.5966,634.4304,634.5282,1200.0
2021-12-30 13:15:00,648.99,649.21,648.99,649.1,1673.0,634.3522,634.5673,634.3522,634.4598,1673.0
2021-12-30 13:20:00,649.29,649.91,649.25,649.91,1112.0,634.6455,635.2515,634.6064,635.2515,1112.0
2021-12-30 13:25:00,650.07,650.36,649.97,650.21,2079.0,635.4079,635.6913,635.3101,635.5447,2079.0
2021-12-30 13:30:00,650.25,650.69,650.21,650.52,1845.0,635.5838,636.0139,635.5447,635.8477,1845.0
2021-12-30 13:35:00,650.42,650.52,650.42,650.44,500.0,635.75,635.8477,635.75,635.7695,500.0
2021-12-30 13:40:00,650.35,650.45,650.23,650.39,600.0,635.6816,635.7793,635.5643,635.7207,600.0
2021-12-30 13:45:00,650.36,650.43,649.84,649.84,4094.0,635.6913,635.7598,635.1831,635.1831,4094.0
2021-12-30 13:50:00,650.05,650.07,649.85,650.07,1380.0,635.3883,635.4079,635.1928,635.4079,1380.0
2021-12-30 13:55:00,649.85,649.9,649.44,649.46,2022.0,635.1928,635.2417,634.7921,634.8116,2022.0
2021-12-30 14:00:00,649.37,649.37,647.77,648.17,1545.0,634.7237,634.7237,633.1598,633.5507,1545.0
2021-12-30 14:05:00,648.4,649.23,648.35,649.23,2270.0,633.7756,634.5868,633.7267,634.5868,2270.0
2021-12-30 14:10:00,649.13,649.13,648.27,648.39,2081.0,634.4891,634.4891,633.6485,633.7658,2081.0
2021-12-30 14:15:00,648.55,648.55,647.69,647.71,3604.0,633.9222,633.9222,633.0816,633.1011,3604.0
2021-12-30 14:20:00,647.8,648.06,647.57,647.57,1250.0,633.1891,633.4432,632.9643,632.9643,1250.0
2021-12-30 14:25:00,647.51,647.7,647.44,647.7,1835.0,632.9056,633.0913,632.8372,633.0913,1835.0
2021-12-30 14:30:00,647.91,647.96,647.41,647.75,1404.0,633.2966,633.3455,632.8079,633.1402,1404.0
2021-12-30 14:35:00,647.88,648.23,647.33,647.73,3082.0,633.2673,633.6094,632.7297,633.1207,3082.0
2021-12-30 14:40:00,647.51,647.87,647.51,647.81,1318.0,632.9056,633.2575,632.9056,633.1989,1318.0
2021-12-30 14:45:00,647.71,647.87,647.34,647.34,1272.0,633.1011,633.2575,632.7395,632.7395,1272.0
2021-12-30 14:50:00,647.34,647.34,646.94,647.25,2100.0,632.7395,632.7395,632.3485,632.6515,2100.0
2021-12-30 14:55:00,647.37,647.67,647.22,647.5,900.0,632.7688,633.062,632.6222,632.8959,900.0
2021-12-30 15:00:00,647.25,647.44,646.93,647.44,649.0,632.6515,632.8372,632.3387,632.8372,649.0
2021-12-30 15:05:00,647.47,647.63,647.0,647.0,2650.0,632.8665,633.0229,632.4071,632.4071,2650.0
2021-12-30 15:10:00,646.86,646.88,646.36,646.5,1335.0,632.2703,632.2898,631.7816,631.9184,1335.0
2021-12-30 15:15:00,646.56,646.57,646.18,646.18,1800.0,631.9771,631.9868,631.6056,631.6056,1800.0
2021-12-30 15:20:00,646.59,646.59,646.19,646.23,1200.0,632.0064,632.0064,631.6154,631.6545,1200.0
2021-12-30 15:25:00,646.37,646.7,646.0,646.0,2940.0,631.7913,632.1139,631.4297,631.4297,2940.0
2021-12-30 15:30:00,646.12,646.52,646.04,646.06,3573.0,631.547,631.938,631.4688,631.4883,3573.0
2021-12-30 15:35:00,646.12,646.18,645.37,645.44,3974.0,631.547,631.6056,630.8139,630.8823,3974.0
2021-12-30 15:40:00,645.11,645.23,644.45,644.45,2702.0,630.5598,630.677,629.9146,629.9146,2702.0
2021-12-30 15:45:00,644.36,644.44,643.63,643.87,4772.0,629.8267,629.9049,629.1131,629.3477,4772.0
2021-12-30 15:50:00,643.01,644.11,642.45,642.87,21609.0,628.5071,629.5823,627.9598,628.3703,21609.0
2021-12-30 15:55:00,643.13,643.99,642.49,643.38,35443.0,628.6244,629.465,627.9988,628.8688,35443.0
2021-12-31 09:30:00,644.33,644.33,642.06,642.79,9633.0,629.7973,629.7973,627.5785,628.2921,9633.0
2021-12-31 09:35:00,643.23,644.29,641.5,643.9,4248.0,628.7222,629.7583,627.0312,629.377,4248.0
2021-12-31 09:40:00,644.35,644.8,643.64,644.3,1353.0,629.8169,630.2567,629.1229,629.768,1353.0
2021-12-31 09:45:00,643.19,643.68,641.97,642.46,2169.0,628.6831,629.162,627.4906,627.9695,2169.0
2021-12-31 09:50:00,642.46,642.91,640.51,641.79,13594.0,627.9695,628.4094,626.0635,627.3146,13594.0
2021-12-31 09:55:00,641.67,642.77,640.38,640.69,6911.0,627.1973,628.2725,625.9364,626.2394,6911.0
2021-12-31 10:00:00,640.78,641.11,638.72,639.47,4527.0,626.3274,626.65,624.3139,625.047,4527.0
2021-12-31 10:05:00,640.65,642.21,640.32,642.08,3872.0,626.2003,627.7252,625.8778,627.5981,3872.0
2021-12-31 10:10:00,642.38,642.94,642.02,642.69,2198.0,627.8913,628.4387,627.5394,628.1943,2198.0
2021-12-31 10:15:00,642.2,643.82,642.0,643.2,1552.0,627.7154,629.2989,627.5199,628.6928,1552.0
2021-12-31 10:20:00,642.55,643.06,642.18,642.18,1400.0,628.0575,628.556,627.6958,627.6958,1400.0
2021-12-31 10:25:00,642.63,643.68,642.49,642.49,1100.0,628.1357,629.162,627.9988,627.9988,1100.0
2021-12-31 10:30:00,642.75,643.44,642.23,642.23,1775.0,628.253,628.9274,627.7447,627.7447,1775.0
2021-12-31 10:35:00,641.72,641.93,640.93,641.39,1125.0,627.2462,627.4515,626.474,626.9237,1125.0
2021-12-31 10:40:00,641.39,642.41,641.13,642.41,1319.0,626.9237,627.9207,626.6695,627.9207,1319.0
2021-12-31 10:45:00,642.39,642.55,641.74,641.75,2246.0,627.9011,628.0575,627.2658,627.2755,2246.0
2021-12-31 10:50:00,642.19,642.61,641.34,642.61,2212.0,627.7056,628.1161,626.8748,628.1161,2212.0
2021-12-31 10:55:00,642.9,643.0,642.24,643.0,1200.0,628.3996,628.4973,627.7545,628.4973,1200.0
2021-12-31 11:00:00,642.93,642.94,642.02,642.27,2683.0,628.4289,628.4387,627.5394,627.7838,2683.0
2021-12-31 11:05:00,642.33,642.33,641.91,642.07,700.0,627.8425,627.8425,627.4319,627.5883,700.0
2021-12-31 11:10:00,642.0,642.25,642.0,642.08,500.0,627.5199,627.7643,627.5199,627.5981,500.0
2021-12-31 11:15:00,641.73,642.62,641.73,642.62,800.0,627.256,628.1259,627.256,628.1259,800.0
2021-12-31 11:20:00,642.51,642.65,642.51,642.59,1017.0,628.0184,628.1552,628.0184,628.0966,1017.0
2021-12-31 11:25:00,642.6,644.4,642.6,643.82,2400.0,628.1064,629.8658,628.1064,629.2989,2400.0
2021-12-31 11:30:00,643.75,644.13,643.63,643.77,3485.0,629.2304,629.6019,629.1131,629.25,3485.0
2021-12-31 11:35:00,643.77,643.81,643.42,643.81,400.0,629.25,629.2891,628.9079,629.2891,400.0
2021-12-31 11:40:00,643.75,644.4,643.75,644.03,1400.0,629.2304,629.8658,629.2304,629.5041,1400.0
2021-12-31 11:45:00,644.48,645.0,644.26,644.4,1500.0,629.944,630.4522,629.7289,629.8658,1500.0
2021-12-31 11:50:00,643.62,643.62,643.17,643.28,1506.0,629.1034,629.1034,628.6635,628.771,1506.0
2021-12-31 11:55:00,643.28,643.28,642.93,642.93,700.0,628.771,628.771,628.4289,628.4289,700.0
2021-12-31 12:00:00,643.0,644.26,643.0,643.99,1003.0,628.4973,629.7289,628.4973,629.465,1003.0
2021-12-31 12:05:00,644.09,644.27,643.82,643.89,1057.0,629.5628,629.7387,629.2989,629.3673,1057.0
2021-12-31 12:10:00,643.89,643.89,642.48,642.66,2002.0,629.3673,629.3673,627.9891,628.165,2002.0
2021-12-31 12:15:00,642.57,642.76,642.2,642.63,2949.0,628.077,628.2628,627.7154,628.1357,2949.0
2021-12-31 12:20:00,642.64,643.49,642.64,643.41,1755.0,628.1455,628.9763,628.1455,628.8981,1755.0
2021-12-31 12:25:00,643.48,644.0,643.1,643.37,7216.0,628.9665,629.4748,628.5951,628.859,7216.0
2021-12-31 12:30:00,643.13,643.39,642.89,643.06,1150.0,628.6244,628.8785,628.3898,628.556,1150.0
2021-12-31 12:35:00,643.42,644.18,643.42,643.87,4075.0,628.9079,629.6507,628.9079,629.3477,4075.0
2021-12-31 12:40:00,643.57,643.81,643.57,643.73,818.0,629.0545,629.2891,629.0545,629.2109,818.0
2021-12-31 12:45:00,643.45,643.67,642.78,642.78,940.0,628.9372,629.1522,628.2823,628.2823,940.0
2021-12-31 12:50:00,642.73,643.33,642.73,643.29,1246.0,628.2334,628.8199,628.2334,628.7808,1246.0
2021-12-31 12:55:00,643.48,644.14,643.48,644.02,1062.0,628.9665,629.6116,628.9665,629.4943,1062.0
2021-12-31 13:00:00,644.13,644.13,643.44,643.68,2450.0,629.6019,629.6019,628.9274,629.162,2450.0
2021-12-31 13:05:00,643.7,643.92,643.41,643.92,1141.0,629.1816,629.3966,628.8981,629.3966,1141.0
2021-12-31 13:10:00,643.73,643.8,643.73,643.8,200.0,629.2109,629.2793,629.2109,629.2793,200.0
2021-12-31 13:15:00,643.49,644.06,643.31,643.72,1918.0,628.9763,629.5334,628.8004,629.2011,1918.0
2021-12-31 13:20:00,643.49,644.27,643.42,644.03,1776.0,628.9763,629.7387,628.9079,629.5041,1776.0
2021-12-31 13:25:00,643.65,644.02,643.65,644.0,1600.0,629.1327,629.4943,629.1327,629.4748,1600.0
2021-12-31 13:30:00,643.69,643.69,643.06,643.49,1632.0,629.1718,629.1718,628.556,628.9763,1632.0
2021-12-31 13:35:00,643.26,643.58,643.0,643.58,817.0,628.7515,629.0643,628.4973,629.0643,817.0
2021-12-31 13:40:00,643.15,643.51,642.93,642.95,2230.0,628.644,628.9958,628.4289,628.4485,2230.0
2021-12-31 13:45:00,642.95,643.04,642.49,642.8,1200.0,628.4485,628.5364,627.9988,628.3019,1200.0
2021-12-31 13:50:00,643.21,643.21,642.62,643.05,1556.0,628.7026,628.7026,628.1259,628.5462,1556.0
2021-12-31 13:55:00,643.14,643.7,643.14,643.7,1273.0,628.6342,629.1816,628.6342,629.1816,1273.0
2021-12-31 14:00:00,643.68,644.03,643.3,643.62,4051.0,629.162,629.5041,628.7906,629.1034,4051.0
2021-12-31 14:05:00,643.69,644.54,643.69,644.52,2727.0,629.1718,630.0026,629.1718,629.9831,2727.0
2021-12-31 14:10:00,644.58,645.0,644.58,644.83,1119.0,630.0417,630.4522,630.0417,630.2861,1119.0
2021-12-31 14:15:00,645.18,645.18,644.42,644.55,1211.0,630.6282,630.6282,629.8853,630.0124,1211.0
2021-12-31 14:20:00,644.25,644.57,644.24,644.35,1000.0,629.7192,630.0319,629.7094,629.8169,1000.0
2021-12-31 14:25:00,644.55,644.92,644.55,644.92,1655.0,630.0124,630.374,630.0124,630.374,1655.0
2021-12-31 14:30:00,644.99,645.77,644.99,645.58,3221.0,630.4425,631.2049,630.4425,631.0192,3221.0
2021-12-31 14:35:00,645.7,646.46,645.34,646.46,2106.0,631.1364,631.8793,630.7846,631.8793,2106.0
2021-12-31 14:40:00,646.19,646.32,646.0,646.26,1441.0,631.6154,631.7425,631.4297,631.6838,1441.0
2021-12-31 14:45:00,646.4,646.42,645.83,645.89,1841.0,631.8207,631.8402,631.2635,631.3222,1841.0
2021-12-31 14:50:00,646.08,646.25,645.74,645.74,2963.0,631.5079,631.674,631.1755,631.1755,2963.0
2021-12-31 14:55:00,645.76,645.95,645.15,645.92,2085.0,631.1951,631.3808,630.5989,631.3515,2085.0
2021-12-31 15:00:00,646.13,647.03,646.13,647.01,1943.0,631.5568,632.4365,631.5568,632.4169,1943.0
2021-12-31 15:05:00,646.89,647.18,646.42,646.95,1807.0,632.2996,632.5831,631.8402,632.3583,1807.0
2021-12-31 15:10:00,646.95,647.0,645.84,646.1,2856.0,632.3583,632.4071,631.2733,631.5274,2856.0
2021-12-31 15:15:00,646.25,646.58,646.16,646.58,1200.0,631.674,631.9966,631.5861,631.9966,1200.0
2021-12-31 15:20:00,646.59,646.73,646.21,646.32,1800.0,632.0064,632.1432,631.6349,631.7425,1800.0
2021-12-31 15:25:00,646.42,647.35,646.42,646.72,1700.0,631.8402,632.7492,631.8402,632.1334,1700.0
2021-12-31 15:30:00,647.31,647.31,645.77,645.77,2858.0,632.7101,632.7101,631.2049,631.2049,2858.0
2021-12-31 15:35:00,645.55,645.69,645.2,645.63,4038.0,630.9898,631.1267,630.6477,631.068,4038.0
2021-12-31 15:40:00,645.61,646.48,645.0,645.55,6689.0,631.0485,631.8989,630.4522,630.9898,6689.0
2021-12-31 15:45:00,645.53,645.87,645.13,645.13,6983.0,630.9703,631.3026,630.5793,630.5793,6983.0
2021-12-31 15:50:00,644.49,645.27,642.34,642.34,15715.0,629.9537,630.7161,627.8522,627.8522,15715.0
2021-12-31 15:55:00,642.06,644.15,641.88,643.19,50849.0,627.5785,629.6214,627.4026,628.6831,50849.0
2022-01-03 09:30:00,640.03,645.61,639.12,644.18,33667.0,625.5943,631.0485,624.7049,629.6507,33667.0
2022-01-03 09:35:00,641.95,645.25,641.2,643.27,15933.0,627.471,630.6966,626.7379,628.7613,15933.0
2022-01-03 09:40:00,642.87,642.87,639.65,640.32,5839.0,628.3703,628.3703,625.2229,625.8778,5839.0
2022-01-03 09:45:00,640.83,640.83,633.57,634.99,16390.0,626.3763,626.3763,619.28,620.668,16390.0
2022-01-03 09:50:00,634.14,634.14,630.81,631.25,6993.0,619.8372,619.8372,616.5823,617.0124,6993.0
2022-01-03 09:55:00,630.46,634.05,629.01,631.85,8421.0,616.2402,619.7492,614.8229,617.5988,8421.0
2022-01-03 10:00:00,631.76,633.08,630.31,632.71,9891.0,617.5109,618.8011,616.0936,618.4394,9891.0
2022-01-03 10:05:00,632.45,632.45,629.72,630.15,8648.0,618.1853,618.1853,615.5169,615.9372,8648.0
2022-01-03 10:10:00,631.35,634.11,629.4,634.11,4656.0,617.1101,619.8079,615.2041,619.8079,4656.0
2022-01-03 10:15:00,633.48,637.57,633.44,636.42,14929.0,619.1921,623.1898,619.153,622.0658,14929.0
2022-01-03 10:20:00,636.24,636.24,632.95,634.75,9267.0,621.8898,621.8898,618.674,620.4334,9267.0
2022-01-03 10:25:00,635.34,638.36,635.34,637.4,9313.0,621.0101,623.962,621.0101,623.0237,9313.0
2022-01-03 10:30:00,637.4,637.4,634.61,636.17,3755.0,623.0237,623.0237,620.2966,621.8214,3755.0
2022-01-03 10:35:00,636.52,636.79,633.88,634.16,8371.0,622.1635,622.4274,619.583,619.8567,8371.0
2022-01-03 10:40:00,633.93,635.61,633.33,633.88,5622.0,619.6319,621.274,619.0454,619.583,5622.0
2022-01-03 10:45:00,633.55,635.86,633.55,634.26,9055.0,619.2605,621.5184,619.2605,619.9545,9055.0
2022-01-03 10:50:00,634.44,634.47,632.94,633.75,5495.0,620.1304,620.1597,618.6642,619.456,5495.0
2022-01-03 10:55:00,634.1,634.11,633.0,634.11,4058.0,619.7981,619.8079,618.7229,619.8079,4058.0
2022-01-03 11:00:00,634.13,634.63,631.88,631.88,4454.0,619.8274,620.3161,617.6282,617.6282,4454.0
2022-01-03 11:05:00,631.86,632.55,631.19,631.51,5935.0,617.6086,618.283,616.9537,617.2665,5935.0
2022-01-03 11:10:00,631.2,631.27,629.57,629.69,7138.0,616.9635,617.0319,615.3703,615.4875,7138.0
2022-01-03 11:15:00,629.96,630.51,628.91,629.05,7252.0,615.7515,616.2891,614.7251,614.862,7252.0
2022-01-03 11:20:00,628.21,628.65,627.41,627.42,7619.0,614.0409,614.471,613.259,613.2687,7619.0
2022-01-03 11:25:00,627.36,628.39,626.62,628.03,7102.0,613.2101,614.2169,612.4868,613.865,7102.0
2022-01-03 11:30:00,627.98,629.14,627.38,629.13,7678.0,613.8161,614.95,613.2297,614.9402,7678.0
2022-01-03 11:35:00,629.06,629.06,626.62,627.2,5415.0,614.8718,614.8718,612.4868,613.0537,5415.0
2022-01-03 11:40:00,627.68,628.49,627.01,627.2,5719.0,613.5229,614.3146,612.868,613.0537,5719.0
2022-01-03 11:45:00,626.97,627.1,626.01,626.21,26754.0,612.8289,612.956,611.8906,612.086,26754.0
2022-01-03 11:50:00,626.01,626.29,625.06,625.16,9830.0,611.8906,612.1642,610.962,611.0597,9830.0
2022-01-03 11:55:00,624.83,625.61,623.99,624.21,5517.0,610.7372,611.4996,609.9161,610.1311,5517.0
2022-01-03 12:00:00,624.43,625.86,621.28,625.58,21470.0,610.3462,611.7439,607.2672,611.4702,21470.0
2022-01-03 12:05:00,625.44,627.81,625.35,627.72,3914.0,611.3334,613.65,611.2454,613.562,3914.0
2022-01-03 12:10:00,627.72,629.45,627.46,629.15,3060.0,613.562,615.253,613.3078,614.9597,3060.0
2022-01-03 12:15:00,629.04,629.04,627.22,628.88,4411.0,614.8522,614.8522,613.0733,614.6958,4411.0
2022-01-03 12:20:00,629.35,630.14,628.88,629.94,4256.0,615.1552,615.9274,614.6958,615.7319,4256.0
2022-01-03 12:25:00,630.01,630.01,629.11,629.46,2633.0,615.8003,615.8003,614.9206,615.2627,2633.0
2022-01-03 12:30:00,629.97,629.98,628.51,629.14,3150.0,615.7612,615.771,614.3342,614.95,3150.0
2022-01-03 12:35:00,628.93,628.93,627.8,627.8,3100.0,614.7447,614.7447,613.6402,613.6402,3100.0
2022-01-03 12:40:00,627.72,628.41,626.82,628.41,3793.0,613.562,614.2364,612.6823,614.2364,3793.0
2022-01-03 12:45:00,628.59,628.74,628.47,628.47,689.0,614.4124,614.559,614.2951,614.2951,689.0
2022-01-03 12:50:00,628.47,628.71,626.93,627.1,3313.0,614.2951,614.5297,612.7898,612.956,3313.0
2022-01-03 12:55:00,627.26,628.0,627.22,627.73,2572.0,613.1124,613.8357,613.0733,613.5718,2572.0
2022-01-03 13:00:00,627.99,627.99,626.62,626.63,2127.0,613.8259,613.8259,612.4868,612.4966,2127.0
2022-01-03 13:05:00,626.6,627.84,626.49,626.78,3288.0,612.4672,613.6793,612.3597,612.6432,3288.0
2022-01-03 13:10:00,626.18,626.95,626.07,626.61,2910.0,612.0567,612.8093,611.9492,612.477,2910.0
2022-01-03 13:15:00,626.36,626.81,626.36,626.64,2862.0,612.2327,612.6725,612.2327,612.5063,2862.0
2022-01-03 13:20:00,626.7,627.58,626.7,627.29,3622.0,612.565,613.4251,612.565,613.1417,3622.0
2022-01-03 13:25:00,627.21,627.97,626.72,627.88,3941.0,613.0635,613.8063,612.5845,613.7184,3941.0
2022-01-03 13:30:00,627.98,628.2,627.6,627.86,2700.0,613.8161,614.0312,613.4447,613.6988,2700.0
2022-01-03 13:35:00,627.86,629.12,627.81,628.85,4640.0,613.6988,614.9304,613.65,614.6665,4640.0
2022-01-03 13:40:00,628.87,630.08,628.87,629.66,4179.0,614.686,615.8688,614.686,615.4582,4179.0
2022-01-03 13:45:00,629.49,629.49,628.95,629.12,970.0,615.2921,615.2921,614.7642,614.9304,970.0
2022-01-03 13:50:00,629.36,630.11,629.17,629.51,3359.0,615.165,615.8981,614.9793,615.3116,3359.0
2022-01-03 13:55:00,630.05,630.1,629.29,630.1,3017.0,615.8394,615.8883,615.0966,615.8883,3017.0
2022-01-03 14:00:00,630.1,630.78,630.09,630.78,3283.0,615.8883,616.553,615.8785,616.553,3283.0
2022-01-03 14:05:00,630.55,630.68,630.12,630.56,1411.0,616.3282,616.4552,615.9079,616.3379,1411.0
2022-01-03 14:10:00,630.64,631.14,630.46,630.73,4386.0,616.4161,616.9048,616.2402,616.5041,4386.0
2022-01-03 14:15:00,630.64,631.04,630.64,630.65,1914.0,616.4161,616.8071,616.4161,616.4259,1914.0
2022-01-03 14:20:00,630.77,631.28,630.61,630.9,1747.0,616.5432,617.0417,616.3868,616.6703,1747.0
2022-01-03 14:25:00,630.76,631.21,630.6,630.71,2409.0,616.5334,616.9733,616.377,616.4845,2409.0
2022-01-03 14:30:00,630.71,630.95,630.01,630.01,4538.0,616.4845,616.7191,615.8003,615.8003,4538.0
2022-01-03 14:35:00,629.99,630.52,629.8,630.23,4030.0,615.7808,616.2988,615.5951,616.0154,4030.0
2022-01-03 14:40:00,630.43,631.6,630.43,631.6,3059.0,616.2109,617.3545,616.2109,617.3545,3059.0
2022-01-03 14:45:00,631.87,632.06,631.44,631.76,2770.0,617.6184,617.8041,617.1981,617.5109,2770.0
2022-01-03 14:50:00,631.7,632.08,631.27,631.27,2797.0,617.4522,617.8236,617.0319,617.0319,2797.0
2022-01-03 14:55:00,630.73,630.73,629.65,629.65,1821.0,616.5041,616.5041,615.4485,615.4485,1821.0
2022-01-03 15:00:00,629.7,630.04,629.6,630.04,2767.0,615.4973,615.8297,615.3996,615.8297,2767.0
2022-01-03 15:05:00,630.27,630.99,630.07,630.59,3860.0,616.0545,616.7582,615.859,616.3672,3860.0
2022-01-03 15:10:00,630.43,631.2,630.25,631.03,1100.0,616.2109,616.9635,616.0349,616.7973,1100.0
2022-01-03 15:15:00,631.25,631.91,631.24,631.91,2961.0,617.0124,617.6575,617.0026,617.6575,2961.0
2022-01-03 15:20:00,631.89,631.89,630.81,630.93,4182.0,617.6379,617.6379,616.5823,616.6996,4182.0
2022-01-03 15:25:00,631.13,631.13,630.03,630.25,3719.0,616.8951,616.8951,615.8199,616.0349,3719.0
2022-01-03 15:30:00,629.93,631.09,629.61,631.09,5230.0,615.7221,616.856,615.4094,616.856,5230.0
2022-01-03 15:35:00,631.01,631.71,630.74,631.3,5079.0,616.7778,617.462,616.5139,617.0612,5079.0
2022-01-03 15:40:00,631.09,631.2,629.49,630.03,5549.0,616.856,616.9635,615.2921,615.8199,5549.0
2022-01-03 15:45:00,630.25,631.15,629.76,631.15,7331.0,616.0349,616.9146,615.556,616.9146,7331.0
2022-01-03 15:50:00,632.68,632.88,630.58,632.67,20549.0,618.4101,618.6056,616.3575,618.4003,20549.0
2022-01-03 15:55:00,632.54,632.85,630.44,631.46,62260.0,618.2733,618.5763,616.2206,617.2176,62260.0
2022-01-04 09:30:00,631.39,631.47,625.16,626.63,43364.0,617.1492,617.2274,611.0597,612.4966,43364.0
2022-01-04 09:35:00,626.69,628.27,623.6,625.99,17801.0,612.5552,614.0996,609.5349,611.871,17801.0
2022-01-04 09:40:00,626.19,626.82,624.13,626.21,20277.0,612.0665,612.6823,610.053,612.086,20277.0
2022-01-04 09:45:00,626.96,629.68,626.52,628.9,16290.0,612.8191,615.4778,612.389,614.7154,16290.0
2022-01-04 09:50:00,627.52,628.72,627.38,627.63,12735.0,613.3665,614.5394,613.2297,613.474,12735.0
2022-01-04 09:55:00,627.63,628.17,626.77,627.38,14835.0,613.474,614.0018,612.6334,613.2297,14835.0
2022-01-04 10:00:00,627.63,627.97,625.16,626.08,24225.0,613.474,613.8063,611.0597,611.959,24225.0
2022-01-04 10:05:00,625.75,626.29,625.1,625.45,11943.0,611.6364,612.1642,611.0011,611.3432,11943.0
2022-01-04 10:10:00,625.5,625.51,622.15,622.43,12920.0,611.3921,611.4018,608.1176,608.3913,12920.0
2022-01-04 10:15:00,622.16,622.93,621.62,621.62,5071.0,608.1274,608.88,607.5996,607.5996,5071.0
2022-01-04 10:20:00,621.36,622.64,620.63,620.64,9263.0,607.3454,608.5966,606.6319,606.6417,9263.0
2022-01-04 10:25:00,620.52,623.92,619.48,623.21,11427.0,606.5244,609.8477,605.5078,609.1537,11427.0
2022-01-04 10:30:00,623.21,623.21,618.83,619.46,14231.0,609.1537,609.1537,604.8725,605.4883,14231.0
2022-01-04 10:35:00,619.13,619.13,614.72,615.11,8781.0,605.1657,605.1657,600.8552,601.2364,8781.0
2022-01-04 10:40:00,615.13,615.54,613.53,614.66,21818.0,601.2559,601.6567,599.692,600.7965,21818.0
2022-01-04 10:45:00,614.01,614.48,613.19,613.21,8286.0,600.1612,600.6206,599.3597,599.3792,8286.0
2022-01-04 10:50:00,613.33,613.7,611.89,612.11,9748.0,599.4965,599.8582,598.089,598.3041,9748.0
2022-01-04 10:55:00,611.96,612.11,610.54,610.99,16616.0,598.1574,598.3041,596.7695,597.2093,16616.0
2022-01-04 11:00:00,611.3,612.44,610.02,611.56,14395.0,597.5123,598.6266,596.2612,597.7665,14395.0
2022-01-04 11:05:00,611.78,613.25,610.9,611.2,12910.0,597.9815,599.4183,597.1214,597.4146,12910.0
2022-01-04 11:10:00,611.48,612.86,610.96,611.35,18401.0,597.6883,599.0371,597.18,597.5612,18401.0
2022-01-04 11:15:00,611.76,613.08,611.04,612.82,8776.0,597.962,599.2522,597.2582,598.998,8776.0
2022-01-04 11:20:00,612.69,613.17,610.0,612.17,10269.0,598.871,599.3402,596.2417,598.3627,10269.0
2022-01-04 11:25:00,611.99,613.25,611.58,612.44,57977.0,598.1868,599.4183,597.786,598.6266,57977.0
2022-01-04 11:30:00,612.45,613.73,611.8,613.59,39604.0,598.6364,599.8875,598.0011,599.7507,39604.0
2022-01-04 11:35:00,613.5,613.94,612.33,612.8,12814.0,599.6627,600.0928,598.5191,598.9785,12814.0
2022-01-04 11:40:00,612.89,612.9,611.82,612.89,7519.0,599.0665,599.0762,598.0206,599.0665,7519.0
2022-01-04 11:45:00,613.04,614.21,612.58,612.58,8796.0,599.2131,600.3567,598.7635,598.7635,8796.0
2022-01-04 11:50:00,612.48,612.48,610.94,612.19,7213.0,598.6657,598.6657,597.1604,598.3823,7213.0
2022-01-04 11:55:00,612.48,613.55,612.18,613.13,24530.0,598.6657,599.7116,598.3725,599.3011,24530.0
2022-01-04 12:00:00,613.3,613.65,611.75,612.45,3092.0,599.4672,599.8093,597.9522,598.6364,3092.0
2022-01-04 12:05:00,611.66,612.25,610.94,611.85,4607.0,597.8642,598.4409,597.1604,598.0499,4607.0
2022-01-04 12:10:00,611.62,612.27,610.66,610.66,7482.0,597.8251,598.4605,596.8868,596.8868,7482.0
2022-01-04 12:15:00,610.68,611.29,610.15,610.15,5364.0,596.9063,597.5026,596.3883,596.3883,5364.0
2022-01-04 12:20:00,610.05,610.84,609.56,609.92,8789.0,596.2905,597.0627,595.8116,596.1635,8789.0
2022-01-04 12:25:00,609.29,609.39,608.63,609.01,3491.0,595.5477,595.6454,594.9026,595.274,3491.0
2022-01-04 12:30:00,609.01,610.49,608.88,610.49,13141.0,595.274,596.7206,595.1469,596.7206,13141.0
2022-01-04 12:35:00,610.5,610.5,609.39,610.06,20150.0,596.7304,596.7304,595.6454,596.3003,20150.0
2022-01-04 12:40:00,610.01,610.53,609.96,610.22,8064.0,596.2514,596.7597,596.2026,596.4567,8064.0
2022-01-04 12:45:00,610.3,611.11,610.12,610.5,4660.0,596.5349,597.3266,596.3589,596.7304,4660.0
2022-01-04 12:50:00,610.46,610.87,610.1,610.71,6301.0,596.6913,597.092,596.3394,596.9356,6301.0
2022-01-04 12:55:00,610.52,610.96,610.4,610.81,5251.0,596.7499,597.18,596.6326,597.0334,5251.0
2022-01-04 13:00:00,610.55,611.29,610.55,611.24,8106.0,596.7792,597.5026,596.7792,597.4537,8106.0
2022-01-04 13:05:00,611.06,612.6,610.87,611.75,5159.0,597.2777,598.783,597.092,597.9522,5159.0
2022-01-04 13:10:00,611.53,612.13,611.04,611.51,7400.0,597.7371,598.3236,597.2582,597.7176,7400.0
2022-01-04 13:15:00,611.2,611.3,610.55,610.55,7914.0,597.4146,597.5123,596.7792,596.7792,7914.0
2022-01-04 13:20:00,610.55,610.89,609.1,609.42,6969.0,596.7792,597.1116,595.3619,595.6747,6969.0
2022-01-04 13:25:00,609.0,610.81,607.95,609.86,4930.0,595.2642,597.0334,594.2379,596.1048,4930.0
2022-01-04 13:30:00,609.55,609.56,608.12,608.82,4004.0,595.8018,595.8116,594.4041,595.0883,4004.0
2022-01-04 13:35:00,608.59,608.86,607.4,608.86,5767.0,594.8635,595.1274,593.7003,595.1274,5767.0
2022-01-04 13:40:00,608.11,608.46,607.5,607.5,3322.0,594.3943,594.7364,593.798,593.798,3322.0
2022-01-04 13:45:00,607.3,607.54,606.68,607.15,3450.0,593.6025,593.8371,592.9965,593.4559,3450.0
2022-01-04 13:50:00,607.2,607.89,607.2,607.29,3702.0,593.5048,594.1792,593.5048,593.5928,3702.0
2022-01-04 13:55:00,607.69,607.69,606.13,606.57,3064.0,593.9838,593.9838,592.4589,592.889,3064.0
2022-01-04 14:00:00,606.71,607.39,606.21,606.55,5019.0,593.0259,593.6905,592.5371,592.8695,5019.0
2022-01-04 14:05:00,606.93,607.21,606.52,607.01,5076.0,593.2409,593.5146,592.8401,593.3191,5076.0
2022-01-04 14:10:00,606.78,607.39,606.71,607.39,5402.0,593.0943,593.6905,593.0259,593.6905,5402.0
2022-01-04 14:15:00,607.61,608.28,607.6,607.88,9912.0,593.9056,594.5604,593.8958,594.1695,9912.0
2022-01-04 14:20:00,607.77,608.49,607.3,607.76,13747.0,594.0619,594.7657,593.6025,594.0522,13747.0
2022-01-04 14:25:00,607.98,608.08,606.44,606.73,6120.0,594.2672,594.365,592.7619,593.0454,6120.0
2022-01-04 14:30:00,606.7,608.45,606.44,607.95,7637.0,593.0161,594.7266,592.7619,594.2379,7637.0
2022-01-04 14:35:00,608.11,609.32,607.71,608.7,10067.0,594.3943,595.577,594.0033,594.971,10067.0
2022-01-04 14:40:00,609.0,610.12,609.0,609.78,9216.0,595.2642,596.3589,595.2642,596.0266,9216.0
2022-01-04 14:45:00,610.02,610.79,609.71,610.61,4733.0,596.2612,597.0138,595.9582,596.8379,4733.0
2022-01-04 14:50:00,610.73,612.75,610.7,612.75,7864.0,596.9552,598.9296,596.9259,598.9296,7864.0
2022-01-04 14:55:00,612.9,613.21,612.08,612.99,4095.0,599.0762,599.3792,598.2747,599.1642,4095.0
2022-01-04 15:00:00,613.04,613.24,612.16,612.41,5934.0,599.2131,599.4086,598.3529,598.5973,5934.0
2022-01-04 15:05:00,612.51,614.15,612.43,613.81,12655.0,598.695,600.298,598.6168,599.9657,12655.0
2022-01-04 15:10:00,613.81,614.03,613.26,613.71,16992.0,599.9657,600.1808,599.4281,599.868,16992.0
2022-01-04 15:15:00,613.63,614.14,612.65,613.9,32624.0,599.7898,600.2883,598.8319,600.0537,32624.0
2022-01-04 15:20:00,613.9,615.92,613.9,614.71,10920.0,600.0537,602.0281,600.0537,600.8454,10920.0
2022-01-04 15:25:00,614.44,616.45,614.44,615.72,20296.0,600.5815,602.5462,600.5815,601.8326,20296.0
2022-01-04 15:30:00,615.25,616.4,615.07,615.82,17501.0,601.3732,602.4973,601.1973,601.9304,17501.0
2022-01-04 15:35:00,615.8,616.89,615.3,616.35,7928.0,601.9108,602.9762,601.4221,602.4484,7928.0
2022-01-04 15:40:00,616.43,617.65,615.82,617.49,14383.0,602.5266,603.7191,601.9304,603.5627,14383.0
2022-01-04 15:45:00,617.53,618.52,617.51,618.35,19140.0,603.6018,604.5695,603.5823,604.4033,19140.0
2022-01-04 15:50:00,618.11,620.49,617.84,618.86,28868.0,604.1687,606.4951,603.9048,604.9018,28868.0
2022-01-04 15:55:00,617.65,619.82,617.65,618.23,61493.0,603.7191,605.8402,603.7191,604.286,61493.0
2022-01-05 09:30:00,609.43,609.9,600.21,601.74,60081.0,595.6845,596.1439,586.6725,588.168,60081.0
2022-01-05 09:35:00,601.27,605.73,600.8,605.0,26676.0,587.7086,592.068,587.2492,591.3544,26676.0
2022-01-05 09:40:00,604.32,608.4,603.67,604.6,20375.0,590.6898,594.6777,590.0544,590.9634,20375.0
2022-01-05 09:45:00,606.25,611.65,604.98,609.95,20414.0,592.5762,597.8544,591.3349,596.1928,20414.0
2022-01-05 09:50:00,609.31,612.33,608.16,612.19,12251.0,595.5672,598.5191,594.4432,598.3823,12251.0
2022-01-05 09:55:00,612.15,614.69,611.81,613.3,13157.0,598.3432,600.8259,598.0108,599.4672,13157.0
2022-01-05 10:00:00,612.77,614.62,609.41,610.24,65091.0,598.9492,600.7574,595.665,596.4762,65091.0
2022-01-05 10:05:00,609.74,613.87,609.42,613.11,11056.0,595.9875,600.0244,595.6747,599.2815,11056.0
2022-01-05 10:10:00,612.95,613.73,611.48,611.57,6389.0,599.1251,599.8875,597.6883,597.7762,6389.0
2022-01-05 10:15:00,612.0,612.8,609.89,611.74,29044.0,598.1965,598.9785,596.1341,597.9424,29044.0
2022-01-05 10:20:00,612.2,613.53,611.09,613.53,6950.0,598.392,599.692,597.3071,599.692,6950.0
2022-01-05 10:25:00,612.72,613.89,610.55,611.26,7567.0,598.9003,600.0439,596.7792,597.4732,7567.0
2022-01-05 10:30:00,611.11,611.11,608.0,608.79,9867.0,597.3266,597.3266,594.2868,595.0589,9867.0
2022-01-05 10:35:00,609.41,610.23,608.94,609.62,2362.0,595.665,596.4665,595.2056,595.8702,2362.0
2022-01-05 10:40:00,609.89,611.67,609.59,610.56,3493.0,596.1341,597.874,595.8409,596.789,3493.0
2022-01-05 10:45:00,610.82,611.74,610.2,611.53,4911.0,597.0432,597.9424,596.4371,597.7371,4911.0
2022-01-05 10:50:00,611.44,612.14,610.6,612.03,11812.0,597.6492,598.3334,596.8281,598.2259,11812.0
2022-01-05 10:55:00,612.45,614.0,612.23,613.5,10705.0,598.6364,600.1514,598.4214,599.6627,10705.0
2022-01-05 11:00:00,613.42,613.82,611.3,611.65,6100.0,599.5845,599.9755,597.5123,597.8544,6100.0
2022-01-05 11:05:00,611.56,611.56,608.81,609.7,6600.0,597.7665,597.7665,595.0785,595.9484,6600.0
2022-01-05 11:10:00,609.59,610.36,608.62,608.82,4025.0,595.8409,596.5935,594.8928,595.0883,4025.0
2022-01-05 11:15:00,609.04,610.51,609.04,609.63,3911.0,595.3033,596.7401,595.3033,595.88,3911.0
2022-01-05 11:20:00,609.15,609.43,608.47,609.01,3097.0,595.4108,595.6845,594.7462,595.274,3097.0
2022-01-05 11:25:00,609.19,611.27,608.9,610.81,20776.0,595.4499,597.483,595.1665,597.0334,20776.0
2022-01-05 11:30:00,610.73,611.08,609.85,610.42,22780.0,596.9552,597.2973,596.095,596.6522,22780.0
2022-01-05 11:35:00,610.32,611.04,610.32,611.02,1327.0,596.5544,597.2582,596.5544,597.2386,1327.0
2022-01-05 11:40:00,611.0,611.11,610.08,610.59,6590.0,597.2191,597.3266,596.3198,596.8183,6590.0
2022-01-05 11:45:00,610.73,611.58,610.55,610.67,4657.0,596.9552,597.786,596.7792,596.8965,4657.0
2022-01-05 11:50:00,610.45,611.47,610.45,611.2,2820.0,596.6815,597.6785,596.6815,597.4146,2820.0
2022-01-05 11:55:00,611.22,611.47,609.62,610.2,13833.0,597.4341,597.6785,595.8702,596.4371,13833.0
2022-01-05 12:00:00,610.41,610.56,608.91,608.98,3409.0,596.6424,596.789,595.1762,595.2447,3409.0
2022-01-05 12:05:00,609.03,609.31,606.88,607.32,5766.0,595.2935,595.5672,593.192,593.6221,5766.0
2022-01-05 12:10:00,607.13,608.12,606.9,608.02,3757.0,593.4364,594.4041,593.2116,594.3063,3757.0
2022-01-05 12:15:00,608.04,608.04,607.11,607.36,2859.0,594.3259,594.3259,593.4168,593.6612,2859.0
2022-01-05 12:20:00,606.87,607.77,606.87,607.24,5008.0,593.1822,594.0619,593.1822,593.5439,5008.0
2022-01-05 12:25:00,606.66,606.77,605.0,605.45,5660.0,592.977,593.0845,591.3544,591.7943,5660.0
2022-01-05 12:30:00,605.3,605.31,604.3,605.0,6089.0,591.6477,591.6574,590.6702,591.3544,6089.0
2022-01-05 12:35:00,605.25,605.4,603.22,603.25,7169.0,591.5988,591.7454,589.6146,589.6439,7169.0
2022-01-05 12:40:00,602.88,603.9,602.26,603.56,10776.0,589.2822,590.2792,588.6762,589.9469,10776.0
2022-01-05 12:45:00,603.46,603.78,603.01,603.63,5463.0,589.8492,590.1619,589.4093,590.0153,5463.0
2022-01-05 12:50:00,603.71,604.5,603.7,603.92,6795.0,590.0935,590.8657,590.0837,590.2988,6795.0
2022-01-05 12:55:00,603.92,604.3,602.99,603.63,20074.0,590.2988,590.6702,589.3898,590.0153,20074.0
2022-01-05 13:00:00,603.02,603.6,602.99,603.19,6950.0,589.4191,589.986,589.3898,589.5852,6950.0
2022-01-05 13:05:00,603.24,603.65,602.66,603.02,9742.0,589.6341,590.0349,589.0672,589.4191,9742.0
2022-01-05 13:10:00,603.17,603.36,602.06,603.18,7182.0,589.5657,589.7514,588.4807,589.5755,7182.0
2022-01-05 13:15:00,603.39,604.01,603.27,603.29,1416.0,589.7807,590.3868,589.6634,589.683,1416.0
2022-01-05 13:20:00,603.62,604.73,603.62,604.09,5357.0,590.0055,591.0905,590.0055,590.4649,5357.0
2022-01-05 13:25:00,604.06,604.42,603.85,604.18,2790.0,590.4356,590.7875,590.2304,590.5529,2790.0
2022-01-05 13:30:00,604.13,604.72,603.58,604.26,8548.0,590.504,591.0807,589.9665,590.6311,8548.0
2022-01-05 13:35:00,604.23,604.29,603.04,603.53,2815.0,590.6018,590.6604,589.4386,589.9176,2815.0
2022-01-05 13:40:00,604.02,604.24,603.28,604.17,5155.0,590.3965,590.6116,589.6732,590.5431,5155.0
2022-01-05 13:45:00,603.75,603.94,603.01,603.02,6388.0,590.1326,590.3183,589.4093,589.4191,6388.0
2022-01-05 13:50:00,603.15,603.33,602.45,602.45,7250.0,589.5461,589.7221,588.8619,588.8619,7250.0
2022-01-05 13:55:00,602.33,603.09,602.16,602.71,10703.0,588.7446,589.4875,588.5785,589.1161,10703.0
2022-01-05 14:00:00,602.89,605.94,602.82,603.61,9028.0,589.292,592.2732,589.2236,589.9958,9028.0
2022-01-05 14:05:00,603.64,603.64,601.96,602.45,10450.0,590.0251,590.0251,588.383,588.8619,10450.0
2022-01-05 14:10:00,602.31,602.31,600.21,600.75,17249.0,588.7251,588.7251,586.6725,587.2003,17249.0
2022-01-05 14:15:00,600.44,601.55,600.2,601.2,14125.0,586.8973,587.9822,586.6627,587.6401,14125.0
2022-01-05 14:20:00,601.01,601.59,599.32,599.33,29657.0,587.4544,588.0213,585.8025,585.8123,29657.0
2022-01-05 14:25:00,598.79,600.53,598.6,600.53,9518.0,585.2845,586.9852,585.0988,586.9852,9518.0
2022-01-05 14:30:00,599.95,601.42,597.72,597.83,31802.0,586.4183,587.8552,584.2386,584.3461,31802.0
2022-01-05 14:35:00,597.86,599.11,597.39,597.5,11918.0,584.3755,585.5973,583.9161,584.0236,11918.0
2022-01-05 14:40:00,597.82,597.83,595.67,595.68,8204.0,584.3364,584.3461,582.2349,582.2446,8204.0
2022-01-05 14:45:00,596.1,597.23,594.62,597.23,16290.0,582.6552,583.7597,581.2085,583.7597,16290.0
2022-01-05 14:50:00,597.19,597.88,596.86,597.88,4370.0,583.7206,584.395,583.398,584.395,4370.0
2022-01-05 14:55:00,597.49,597.52,596.6,597.29,10404.0,584.0138,584.0431,583.1439,583.8183,10404.0
2022-01-05 15:00:00,596.79,596.84,594.56,594.56,5103.0,583.3296,583.3785,581.1499,581.1499,5103.0
2022-01-05 15:05:00,594.16,594.69,593.34,594.25,8531.0,580.7589,581.277,579.9574,580.8469,8531.0
2022-01-05 15:10:00,594.12,595.31,593.75,594.59,13038.0,580.7198,581.883,580.3582,581.1792,13038.0
2022-01-05 15:15:00,594.75,595.71,594.36,594.48,8351.0,581.3356,582.274,580.9544,581.0717,8351.0
2022-01-05 15:20:00,594.59,595.34,593.17,594.88,11817.0,581.1792,581.9123,579.7912,581.4627,11817.0
2022-01-05 15:25:00,594.6,595.29,593.85,594.83,9929.0,581.189,581.8634,580.4559,581.4138,9929.0
2022-01-05 15:30:00,594.3,595.57,593.8,594.94,13452.0,580.8958,582.1371,580.407,581.5213,13452.0
2022-01-05 15:35:00,594.99,596.67,594.76,596.0,12575.0,581.5702,583.2123,581.3454,582.5574,12575.0
2022-01-05 15:40:00,596.51,596.78,595.25,595.25,16662.0,583.0559,583.3198,581.8243,581.8243,16662.0
2022-01-05 15:45:00,595.23,596.06,594.81,595.18,20435.0,581.8048,582.6161,581.3943,581.7559,20435.0
2022-01-05 15:50:00,594.97,596.51,594.97,595.79,61677.0,581.5506,583.0559,581.5506,582.3522,61677.0
2022-01-05 15:55:00,595.45,596.14,593.69,593.7,126016.0,582.0198,582.6943,580.2995,580.3093,126016.0
2022-01-06 09:30:00,586.8,593.0,580.21,592.54,78914.0,573.5649,579.6251,567.1236,579.1755,78914.0
2022-01-06 09:35:00,592.99,595.85,591.45,593.57,11065.0,579.6153,582.4108,578.11,580.1822,11065.0
2022-01-06 09:40:00,593.57,593.96,589.49,592.78,8352.0,580.1822,580.5634,576.1942,579.41,8352.0
2022-01-06 09:45:00,592.83,594.28,590.99,592.31,16482.0,579.4589,580.8762,577.6604,578.9506,16482.0
2022-01-06 09:50:00,592.47,592.82,589.01,589.37,10308.0,579.107,579.4491,575.7251,576.077,10308.0
2022-01-06 09:55:00,589.62,590.79,588.05,589.03,14146.0,576.3213,577.4649,574.7867,575.7446,14146.0
2022-01-06 10:00:00,589.5,590.28,585.93,585.93,14106.0,576.204,576.9664,572.7145,572.7145,14106.0
2022-01-06 10:05:00,585.1,586.4,583.59,584.18,8908.0,571.9033,573.1739,570.4273,571.004,8908.0
2022-01-06 10:10:00,583.6,585.86,583.24,585.68,15304.0,570.4371,572.6461,570.0852,572.4702,15304.0
2022-01-06 10:15:00,585.86,590.73,585.31,588.06,44689.0,572.6461,577.4063,572.1085,574.7965,44689.0
2022-01-06 10:20:00,587.95,589.53,586.74,588.68,24578.0,574.689,576.2333,573.5063,575.4025,24578.0
2022-01-06 10:25:00,588.61,591.46,588.57,589.63,31626.0,575.3341,578.1198,575.295,576.3311,31626.0
2022-01-06 10:30:00,589.51,592.87,589.51,591.59,25179.0,576.2138,579.498,576.2138,578.2469,25179.0
2022-01-06 10:35:00,591.63,592.8,590.49,592.1,29511.0,578.286,579.4296,577.1717,578.7454,29511.0
2022-01-06 10:40:00,591.77,592.16,589.64,589.99,21365.0,578.4228,578.804,576.3409,576.683,21365.0
2022-01-06 10:45:00,590.1,594.05,589.77,593.85,30366.0,576.7905,580.6514,576.4679,580.4559,30366.0
2022-01-06 10:50:00,593.85,594.24,591.17,592.12,18317.0,580.4559,580.8371,577.8364,578.7649,18317.0
2022-01-06 10:55:00,592.11,594.42,591.1,592.56,18936.0,578.7552,581.0131,577.7679,579.195,18936.0
2022-01-06 11:00:00,591.57,593.99,591.56,591.71,14605.0,578.2273,580.5928,578.2176,578.3642,14605.0
2022-01-06 11:05:00,591.93,592.33,590.26,591.14,13939.0,578.5792,578.9702,576.9469,577.807,13939.0
2022-01-06 11:10:00,591.0,592.86,590.8,592.29,14309.0,577.6702,579.4882,577.4747,578.9311,14309.0
2022-01-06 11:15:00,592.29,592.84,591.06,591.66,18755.0,578.9311,579.4687,577.7288,578.3153,18755.0
2022-01-06 11:20:00,591.31,591.31,589.52,589.85,5533.0,577.9732,577.9732,576.2236,576.5461,5533.0
2022-01-06 11:25:00,589.67,589.67,587.2,589.01,7853.0,576.3702,576.3702,573.9559,575.7251,7853.0
2022-01-06 11:30:00,589.07,589.53,587.75,588.8,11100.0,575.7837,576.2333,574.4935,575.5198,11100.0
2022-01-06 11:35:00,588.86,589.52,587.99,588.24,4488.0,575.5785,576.2236,574.7281,574.9724,4488.0
2022-01-06 11:40:00,588.05,589.99,587.61,589.13,4304.0,574.7867,576.683,574.3566,575.8424,4304.0
2022-01-06 11:45:00,589.06,591.02,588.37,590.75,5656.0,575.7739,577.6897,575.0995,577.4258,5656.0
2022-01-06 11:50:00,590.03,593.09,590.03,593.09,3537.0,576.7221,579.713,576.7221,579.713,3537.0
2022-01-06 11:55:00,593.27,593.77,592.26,592.72,5085.0,579.889,580.3777,578.9018,579.3514,5085.0
2022-01-06 12:00:00,592.13,593.16,591.86,592.34,5515.0,578.7747,579.7815,578.5108,578.98,5515.0
2022-01-06 12:05:00,592.03,592.68,591.67,592.68,3815.0,578.677,579.3123,578.3251,579.3123,3815.0
2022-01-06 12:10:00,592.48,592.48,590.89,591.51,4829.0,579.1168,579.1168,577.5627,578.1687,4829.0
2022-01-06 12:15:00,591.17,591.26,589.24,590.01,5829.0,577.8364,577.9243,575.9499,576.7025,5829.0
2022-01-06 12:20:00,590.1,590.48,589.43,590.41,3767.0,576.7905,577.1619,576.1356,577.0935,3767.0
2022-01-06 12:25:00,589.45,591.09,589.45,590.11,4017.0,576.1551,577.7582,576.1551,576.8003,4017.0
2022-01-06 12:30:00,590.11,590.54,589.0,590.39,5646.0,576.8003,577.2206,575.7153,577.0739,5646.0
2022-01-06 12:35:00,590.24,591.25,589.94,591.09,8882.0,576.9273,577.9146,576.6341,577.7582,8882.0
2022-01-06 12:40:00,591.46,591.79,590.79,591.55,7891.0,578.1198,578.4424,577.4649,578.2078,7891.0
2022-01-06 12:45:00,592.05,593.5,591.77,593.41,6114.0,578.6965,580.1138,578.4228,580.0258,6114.0
2022-01-06 12:50:00,593.11,593.15,590.94,591.15,3356.0,579.7326,579.7717,577.6115,577.8168,3356.0
2022-01-06 12:55:00,590.92,591.35,590.02,590.02,2802.0,577.592,578.0123,576.7123,576.7123,2802.0
2022-01-06 13:00:00,590.28,590.74,589.42,590.38,3719.0,576.9664,577.4161,576.1258,577.0642,3719.0
2022-01-06 13:05:00,590.52,590.69,590.2,590.69,2511.0,577.201,577.3672,576.8882,577.3672,2511.0
2022-01-06 13:10:00,590.69,591.32,590.11,590.25,4119.0,577.3672,577.983,576.8003,576.9371,4119.0
2022-01-06 13:15:00,590.22,590.22,588.29,589.46,9348.0,576.9078,576.9078,575.0213,576.1649,9348.0
2022-01-06 13:20:00,589.54,589.54,587.33,587.51,4765.0,576.2431,576.2431,574.083,574.2589,4765.0
2022-01-06 13:25:00,587.86,587.86,586.67,586.87,2445.0,574.601,574.601,573.4379,573.6333,2445.0
2022-01-06 13:30:00,587.02,587.5,586.34,586.62,3167.0,573.78,574.2491,573.1153,573.389,3167.0
2022-01-06 13:35:00,586.68,587.22,585.83,586.32,4209.0,573.4476,573.9754,572.6168,573.0957,4209.0
2022-01-06 13:40:00,587.01,588.7,586.65,588.69,37269.0,573.7702,575.4221,573.4183,575.4123,37269.0
2022-01-06 13:45:00,588.5,589.21,588.08,588.93,6414.0,575.2266,575.9206,574.816,575.6469,6414.0
2022-01-06 13:50:00,588.62,591.25,588.31,590.74,5185.0,575.3439,577.9146,575.0409,577.4161,5185.0
2022-01-06 13:55:00,590.65,590.75,589.57,590.35,3747.0,577.3281,577.4258,576.2724,577.0348,3747.0
2022-01-06 14:00:00,590.47,590.48,589.1,589.1,5078.0,577.1521,577.1619,575.813,575.813,5078.0
2022-01-06 14:05:00,589.21,590.3,589.04,590.3,3963.0,575.9206,576.986,575.7544,576.986,3963.0
2022-01-06 14:10:00,590.81,591.51,589.58,589.58,3935.0,577.4845,578.1687,576.2822,576.2822,3935.0
2022-01-06 14:15:00,589.75,590.79,589.57,589.67,2922.0,576.4484,577.4649,576.2724,576.3702,2922.0
2022-01-06 14:20:00,589.46,590.01,589.17,589.61,6840.0,576.1649,576.7025,575.8815,576.3115,6840.0
2022-01-06 14:25:00,589.61,590.24,589.2,589.44,5337.0,576.3115,576.9273,575.9108,576.1454,5337.0
2022-01-06 14:30:00,589.41,590.07,589.0,589.3,5482.0,576.1161,576.7612,575.7153,576.0085,5482.0
2022-01-06 14:35:00,589.45,590.17,589.45,590.17,6578.0,576.1551,576.8589,576.1551,576.8589,6578.0
2022-01-06 14:40:00,590.23,590.47,589.5,589.67,9054.0,576.9176,577.1521,576.204,576.3702,9054.0
2022-01-06 14:45:00,589.88,590.77,589.37,590.42,6216.0,576.5755,577.4454,576.077,577.1033,6216.0
2022-01-06 14:50:00,590.57,590.57,589.78,589.96,4248.0,577.2499,577.2499,576.4777,576.6536,4248.0
2022-01-06 14:55:00,589.96,590.91,589.93,590.0,5706.0,576.6536,577.5822,576.6243,576.6927,5706.0
2022-01-06 15:00:00,590.36,592.15,590.02,592.09,3073.0,577.0446,578.7943,576.7123,578.7356,3073.0
2022-01-06 15:05:00,592.24,592.24,591.41,591.43,3414.0,578.8822,578.8822,578.0709,578.0905,3414.0
2022-01-06 15:10:00,591.52,592.09,591.16,591.26,2800.0,578.1785,578.7356,577.8266,577.9243,2800.0
2022-01-06 15:15:00,591.0,591.0,589.65,590.11,5727.0,577.6702,577.6702,576.3506,576.8003,5727.0
2022-01-06 15:20:00,590.13,590.76,588.84,588.84,7177.0,576.8198,577.4356,575.5589,575.5589,7177.0
2022-01-06 15:25:00,588.9,589.27,587.85,588.66,8263.0,575.6176,575.9792,574.5912,575.383,8263.0
2022-01-06 15:30:00,588.59,589.22,586.92,587.01,6421.0,575.3145,575.9303,573.6822,573.7702,6421.0
2022-01-06 15:35:00,586.85,586.96,586.01,586.39,7826.0,573.6138,573.7213,572.7927,573.1642,7826.0
2022-01-06 15:40:00,586.23,586.84,585.49,586.29,9473.0,573.0078,573.604,572.2845,573.0664,9473.0
2022-01-06 15:45:00,586.58,586.63,585.42,585.72,11359.0,573.3499,573.3988,572.216,572.5093,11359.0
2022-01-06 15:50:00,585.36,585.88,584.52,585.72,26030.0,572.1574,572.6657,571.3363,572.5093,26030.0
2022-01-06 15:55:00,585.86,587.01,584.55,586.5,40690.0,572.6461,573.7702,571.3657,573.2717,40690.0
2022-01-07 09:30:00,586.44,588.99,584.3,586.37,45902.0,573.8998,576.3953,571.8056,573.8313,45902.0
2022-01-07 09:35:00,585.56,585.56,580.0,580.85,20311.0,573.0386,573.0386,567.5975,568.4293,20311.0
2022-01-07 09:40:00,581.35,586.07,580.72,585.24,15803.0,568.9187,573.5377,568.3021,572.7255,15803.0
2022-01-07 09:45:00,585.13,587.26,584.12,584.12,7298.0,572.6178,574.7023,571.6294,571.6294,7298.0
2022-01-07 09:50:00,583.29,584.49,582.74,583.54,6990.0,570.8172,571.9915,570.2789,571.0618,6990.0
2022-01-07 09:55:00,584.27,585.96,583.7,583.7,7719.0,571.7762,573.4301,571.2184,571.2184,7719.0
2022-01-07 10:00:00,584.34,585.01,582.25,582.25,7151.0,571.8447,572.5004,569.7994,569.7994,7151.0
2022-01-07 10:05:00,581.9,582.39,578.28,578.39,10113.0,569.4569,569.9364,565.9143,566.0219,10113.0
2022-01-07 10:10:00,578.42,578.91,577.66,577.83,15586.0,566.0513,566.5308,565.3076,565.4739,15586.0
2022-01-07 10:15:00,577.36,577.56,575.26,575.43,28950.0,565.014,565.2097,562.9589,563.1252,28950.0
2022-01-07 10:20:00,575.59,575.87,572.84,573.7,29934.0,563.2818,563.5558,560.5906,561.4322,29934.0
2022-01-07 10:25:00,573.88,575.32,573.21,573.86,27907.0,561.6084,563.0176,560.9527,561.5888,27907.0
2022-01-07 10:30:00,573.79,574.79,573.1,573.33,9104.0,561.5203,562.4989,560.8451,561.0702,9104.0
2022-01-07 10:35:00,573.62,573.67,571.38,571.8,7856.0,561.3539,561.4029,559.1618,559.5729,7856.0
2022-01-07 10:40:00,571.68,572.35,569.48,570.01,15965.0,559.4554,560.1111,557.3025,557.8211,15965.0
2022-01-07 10:45:00,569.85,570.11,567.89,567.89,9021.0,557.6646,557.919,555.7465,555.7465,9021.0
2022-01-07 10:50:00,568.01,568.85,566.57,567.71,13308.0,555.8639,556.6859,554.4547,555.5703,13308.0
2022-01-07 10:55:00,568.19,569.12,567.25,568.93,14961.0,556.0401,556.9502,555.1202,556.7642,14961.0
2022-01-07 11:00:00,568.69,570.01,568.57,568.8,8601.0,556.5294,557.8211,556.4119,556.637,8601.0
2022-01-07 11:05:00,569.02,570.11,568.72,569.0,24089.0,556.8523,557.919,556.5587,556.8327,24089.0
2022-01-07 11:10:00,568.98,569.98,568.44,569.32,14748.0,556.8132,557.7918,556.2847,557.1459,14748.0
2022-01-07 11:15:00,569.32,569.65,567.72,568.04,12783.0,557.1459,557.4688,555.5801,555.8933,12783.0
2022-01-07 11:20:00,568.05,569.87,567.77,569.23,12579.0,555.9031,557.6841,555.629,557.0578,12579.0
2022-01-07 11:25:00,569.23,571.65,568.18,571.3,13450.0,557.0578,559.4261,556.0303,559.0836,13450.0
2022-01-07 11:30:00,571.62,571.62,569.6,569.61,5709.0,559.3967,559.3967,557.4199,557.4297,5709.0
2022-01-07 11:35:00,569.35,571.39,569.26,570.94,14743.0,557.1753,559.1716,557.0872,558.7313,14743.0
2022-01-07 11:40:00,570.71,571.22,569.62,569.89,7590.0,558.5062,559.0053,557.4395,557.7037,7590.0
2022-01-07 11:45:00,569.78,571.31,569.47,571.22,7030.0,557.5961,559.0933,557.2927,559.0053,7030.0
2022-01-07 11:50:00,571.45,571.45,569.15,570.53,11240.0,559.2304,559.2304,556.9795,558.33,11240.0
2022-01-07 11:55:00,570.73,571.11,568.32,568.32,13770.0,558.5257,558.8976,556.1673,556.1673,13770.0
2022-01-07 12:00:00,568.67,569.31,568.55,569.29,6468.0,556.5098,557.1361,556.3924,557.1165,6468.0
2022-01-07 12:05:00,569.17,569.29,567.62,567.63,11086.0,556.9991,557.1165,555.4823,555.492,11086.0
2022-01-07 12:10:00,567.87,568.42,567.0,567.08,16451.0,555.7269,556.2651,554.8755,554.9538,16451.0
2022-01-07 12:15:00,567.04,567.98,566.92,567.63,11879.0,554.9147,555.8346,554.7972,555.492,11879.0
2022-01-07 12:20:00,567.42,568.07,567.08,567.42,10223.0,555.2865,555.9226,554.9538,555.2865,10223.0
2022-01-07 12:25:00,567.32,567.75,566.7,566.98,12196.0,555.1887,555.6095,554.5819,554.8559,12196.0
2022-01-07 12:30:00,567.14,567.15,565.96,566.25,15116.0,555.0125,555.0223,553.8577,554.1415,15116.0
2022-01-07 12:35:00,566.35,566.35,564.7,565.64,5456.0,554.2394,554.2394,552.6247,553.5446,5456.0
2022-01-07 12:40:00,565.9,566.67,565.62,566.31,8923.0,553.799,554.5526,553.525,554.2003,8923.0
2022-01-07 12:45:00,566.26,567.37,565.99,566.23,6599.0,554.1513,555.2376,553.8871,554.122,6599.0
2022-01-07 12:50:00,566.22,567.36,566.21,566.39,4921.0,554.1122,555.2278,554.1024,554.2786,4921.0
2022-01-07 12:55:00,566.32,567.56,566.32,567.26,9186.0,554.21,555.4235,554.21,555.1299,9186.0
2022-01-07 13:00:00,567.3,568.01,567.06,567.93,8833.0,555.1691,555.8639,554.9342,555.7856,8833.0
2022-01-07 13:05:00,567.68,568.54,567.61,568.23,4588.0,555.541,556.3826,555.4725,556.0792,4588.0
2022-01-07 13:10:00,567.93,568.31,567.52,568.19,5451.0,555.7856,556.1575,555.3844,556.0401,5451.0
2022-01-07 13:15:00,568.07,568.68,567.74,568.08,10849.0,555.9226,556.5196,555.5997,555.9324,10849.0
2022-01-07 13:20:00,567.8,568.06,566.87,566.87,4003.0,555.6584,555.9128,554.7483,554.7483,4003.0
2022-01-07 13:25:00,566.44,566.92,565.41,565.8,5238.0,554.3275,554.7972,553.3195,553.7012,5238.0
2022-01-07 13:30:00,565.96,566.26,565.75,566.23,3344.0,553.8577,554.1513,553.6522,554.122,3344.0
2022-01-07 13:35:00,566.43,567.0,566.26,566.43,3664.0,554.3177,554.8755,554.1513,554.3177,3664.0
2022-01-07 13:40:00,566.75,567.22,566.39,566.66,21873.0,554.6309,555.0908,554.2786,554.5428,21873.0
2022-01-07 13:45:00,566.15,566.51,565.75,566.23,3961.0,554.0437,554.396,553.6522,554.122,3961.0
2022-01-07 13:50:00,565.57,566.52,565.35,566.39,16381.0,553.4761,554.4058,553.2608,554.2786,16381.0
2022-01-07 13:55:00,566.28,567.05,566.14,566.19,7380.0,554.1709,554.9244,554.0339,554.0828,7380.0
2022-01-07 14:00:00,566.31,566.46,564.5,564.62,5900.0,554.2003,554.3471,552.429,552.5464,5900.0
2022-01-07 14:05:00,564.64,565.03,563.77,564.48,6207.0,552.566,552.9476,551.7146,552.4094,6207.0
2022-01-07 14:10:00,564.52,565.12,564.23,564.74,4207.0,552.4485,553.0357,552.1647,552.6638,4207.0
2022-01-07 14:15:00,564.74,565.52,564.64,565.13,4156.0,552.6638,553.4272,552.566,553.0455,4156.0
2022-01-07 14:20:00,564.87,565.7,564.54,565.05,10953.0,552.7911,553.6033,552.4681,552.9672,10953.0
2022-01-07 14:25:00,565.29,565.92,564.69,565.92,9497.0,553.2021,553.8186,552.6149,553.8186,9497.0
2022-01-07 14:30:00,566.17,567.15,565.62,567.15,9027.0,554.0633,555.0223,553.525,555.0223,9027.0
2022-01-07 14:35:00,567.16,568.24,566.85,568.24,5600.0,555.0321,556.089,554.7287,556.089,5600.0
2022-01-07 14:40:00,568.23,569.46,568.0,569.46,6684.0,556.0792,557.2829,555.8541,557.2829,6684.0
2022-01-07 14:45:00,569.26,569.8,569.09,569.1,6521.0,557.0872,557.6156,556.9208,556.9306,6521.0
2022-01-07 14:50:00,569.15,570.17,568.89,569.6,9839.0,556.9795,557.9777,556.7251,557.4199,9839.0
2022-01-07 14:55:00,569.52,570.49,569.04,569.04,15381.0,557.3416,558.2909,556.8719,556.8719,15381.0
2022-01-07 15:00:00,569.31,569.99,569.17,569.54,9043.0,557.1361,557.8016,556.9991,557.3612,9043.0
2022-01-07 15:05:00,569.46,569.78,568.85,569.08,8715.0,557.2829,557.5961,556.6859,556.911,8715.0
2022-01-07 15:10:00,568.98,568.98,568.22,568.31,4575.0,556.8132,556.8132,556.0694,556.1575,4575.0
2022-01-07 15:15:00,568.4,568.58,568.03,568.37,4592.0,556.2456,556.4217,555.8835,556.2162,4592.0
2022-01-07 15:20:00,568.31,568.62,568.14,568.14,4912.0,556.1575,556.4609,555.9911,555.9911,4912.0
2022-01-07 15:25:00,568.06,568.09,567.35,568.03,8091.0,555.9128,555.9422,555.218,555.8835,8091.0
2022-01-07 15:30:00,568.08,569.07,567.78,567.99,10292.0,555.9324,556.9012,555.6388,555.8443,10292.0
2022-01-07 15:35:00,567.91,569.32,567.85,569.32,11526.0,555.766,557.1459,555.7073,557.1459,11526.0
2022-01-07 15:40:00,569.32,569.82,568.83,568.9,22085.0,557.1459,557.6352,556.6664,556.7349,22085.0
2022-01-07 15:45:00,568.91,569.55,568.63,569.55,18702.0,556.7447,557.371,556.4707,557.371,18702.0
2022-01-07 15:50:00,569.61,570.26,568.22,568.27,36666.0,557.4297,558.0658,556.0694,556.1184,36666.0
2022-01-07 15:55:00,568.25,568.89,567.04,567.55,117277.0,556.0988,556.7251,554.9147,555.4137,117277.0
2022-01-10 09:30:00,553.52,556.41,552.0,555.83,64463.0,541.6838,544.512,540.1963,543.9444,64463.0
2022-01-10 09:35:00,555.28,560.28,554.9,559.27,16753.0,543.4061,548.2992,543.0342,547.3108,16753.0
2022-01-10 09:40:00,559.76,560.11,555.58,558.22,11763.0,547.7903,548.1328,543.6997,546.2833,11763.0
2022-01-10 09:45:00,558.44,558.44,552.17,553.72,17113.0,546.4986,546.4986,540.3626,541.8795,17113.0
2022-01-10 09:50:00,553.74,556.23,552.48,552.82,13478.0,541.8991,544.3358,540.666,540.9987,13478.0
2022-01-10 09:55:00,552.65,553.0,548.51,550.87,31456.0,540.8324,541.1749,536.7809,539.0904,31456.0
2022-01-10 10:00:00,550.36,551.01,548.34,550.27,34958.0,538.5913,539.2274,536.6145,538.5033,34958.0
2022-01-10 10:05:00,550.41,551.23,548.33,548.4,19619.0,538.6403,539.4427,536.6047,536.6732,19619.0
2022-01-10 10:10:00,548.35,550.22,547.39,548.95,12927.0,536.6243,538.4543,535.6848,537.2115,12927.0
2022-01-10 10:15:00,548.87,549.62,547.45,547.82,17186.0,537.1332,537.8672,535.7436,536.1056,17186.0
2022-01-10 10:20:00,547.89,550.84,547.68,550.84,18626.0,536.1741,539.0611,535.9686,539.0611,18626.0
2022-01-10 10:25:00,551.19,552.25,549.94,552.06,22182.0,539.4036,540.4409,538.1803,540.255,22182.0
2022-01-10 10:30:00,552.05,552.56,549.82,550.24,60710.0,540.2452,540.7443,538.0629,538.4739,60710.0
2022-01-10 10:35:00,550.35,550.55,548.47,549.29,15508.0,538.5815,538.7773,536.7417,537.5442,15508.0
2022-01-10 10:40:00,549.52,550.48,547.67,547.75,15168.0,537.7693,538.7088,535.9589,536.0371,15168.0
2022-01-10 10:45:00,547.71,548.83,546.76,547.53,16295.0,535.998,537.094,535.0683,535.8218,16295.0
2022-01-10 10:50:00,547.81,548.09,546.64,546.69,16330.0,536.0959,536.3699,534.9509,534.9998,16330.0
2022-01-10 10:55:00,546.96,547.51,545.32,546.85,9578.0,535.264,535.8023,533.6591,535.1564,9578.0
2022-01-10 11:00:00,546.73,546.9,543.85,546.09,75674.0,535.039,535.2053,532.2205,534.4126,75674.0
2022-01-10 11:05:00,546.27,547.99,545.45,547.94,11809.0,534.5888,536.272,533.7863,536.2231,11809.0
2022-01-10 11:10:00,547.98,550.39,547.38,549.99,9669.0,536.2622,538.6207,535.6751,538.2292,9669.0
2022-01-10 11:15:00,549.75,552.66,549.59,551.63,17106.0,537.9944,540.8421,537.8378,539.8342,17106.0
2022-01-10 11:20:00,551.58,554.27,550.8,554.26,19136.0,539.7852,542.4177,539.0219,542.4079,19136.0
2022-01-10 11:25:00,554.14,557.39,553.03,556.63,21703.0,542.2905,545.471,541.2042,544.7273,21703.0
2022-01-10 11:30:00,556.2,557.23,554.57,556.47,15941.0,544.3065,545.3144,542.7113,544.5707,15941.0
2022-01-10 11:35:00,556.56,556.94,554.3,554.3,16109.0,544.6588,545.0306,542.4471,542.4471,16109.0
2022-01-10 11:40:00,553.93,553.93,552.55,553.51,12349.0,542.085,542.085,540.7345,541.674,12349.0
2022-01-10 11:45:00,553.79,554.05,551.55,552.33,13145.0,541.948,542.2024,539.7559,540.5192,13145.0
2022-01-10 11:50:00,551.41,553.57,551.07,552.03,5201.0,539.6189,541.7327,539.2861,540.2256,5201.0
2022-01-10 11:55:00,551.17,553.27,550.73,552.94,5020.0,539.384,541.4391,538.9534,541.1162,5020.0
2022-01-10 12:00:00,553.12,553.39,550.97,551.65,7071.0,541.2923,541.5565,539.1883,539.8537,7071.0
2022-01-10 12:05:00,551.45,551.95,550.61,550.61,4886.0,539.658,540.1473,538.836,538.836,4886.0
2022-01-10 12:10:00,550.94,552.4,550.88,550.88,9755.0,539.1589,540.5877,539.1002,539.1002,9755.0
2022-01-10 12:15:00,550.92,550.92,548.72,548.72,10149.0,539.1394,539.1394,536.9864,536.9864,10149.0
2022-01-10 12:20:00,548.62,549.0,548.45,548.45,1500.0,536.8885,537.2604,536.7222,536.7222,1500.0
2022-01-10 12:25:00,548.39,550.11,548.32,549.06,6685.0,536.6635,538.3467,536.595,537.3191,6685.0
2022-01-10 12:30:00,549.1,549.3,548.34,548.91,3899.0,537.3583,537.554,536.6145,537.1723,3899.0
2022-01-10 12:35:00,549.11,550.0,548.83,549.17,4949.0,537.3681,538.239,537.094,537.4268,4949.0
2022-01-10 12:40:00,549.0,551.02,549.0,549.03,6788.0,537.2604,539.2372,537.2604,537.2898,6788.0
2022-01-10 12:45:00,549.6,550.56,549.6,549.75,3426.0,537.8476,538.7871,537.8476,537.9944,3426.0
2022-01-10 12:50:00,549.64,553.11,549.49,552.94,6950.0,537.8867,541.2825,537.7399,541.1162,6950.0
2022-01-10 12:55:00,551.92,552.38,550.54,550.7,4799.0,540.118,540.5681,538.7675,538.9241,4799.0
2022-01-10 13:00:00,550.71,552.29,550.64,551.1,7021.0,538.9338,540.4801,538.8653,539.3155,7021.0
2022-01-10 13:05:00,550.99,551.9,550.98,551.29,5155.0,539.2079,540.0984,539.1981,539.5014,5155.0
2022-01-10 13:10:00,551.5,553.64,551.38,553.55,5885.0,539.707,541.8012,539.5895,541.7131,5885.0
2022-01-10 13:15:00,553.56,554.17,552.95,553.95,5921.0,541.7229,542.3199,541.1259,542.1046,5921.0
2022-01-10 13:20:00,554.04,556.05,553.95,555.35,5746.0,542.1926,544.1597,542.1046,543.4746,5746.0
2022-01-10 13:25:00,555.45,555.95,554.89,554.9,3843.0,543.5725,544.0618,543.0245,543.0342,3843.0
2022-01-10 13:30:00,555.1,556.28,554.88,556.2,5872.0,543.23,544.3847,543.0147,544.3065,5872.0
2022-01-10 13:35:00,556.49,557.15,555.17,555.3,5566.0,544.5902,545.2361,543.2985,543.4257,5566.0
2022-01-10 13:40:00,555.4,557.2,555.4,557.2,5824.0,543.5236,545.2851,543.5236,545.2851,5824.0
2022-01-10 13:45:00,556.91,557.54,556.56,557.25,6276.0,545.0013,545.6178,544.6588,545.334,6276.0
2022-01-10 13:50:00,557.53,559.05,557.52,558.88,8246.0,545.608,547.0955,545.5982,546.9291,8246.0
2022-01-10 13:55:00,558.98,559.8,558.27,558.79,7795.0,547.027,547.8295,546.3322,546.8411,7795.0
2022-01-10 14:00:00,558.43,559.8,558.15,559.36,4688.0,546.4888,547.8295,546.2148,547.3989,4688.0
2022-01-10 14:05:00,559.71,560.9,558.93,560.68,9464.0,547.7414,548.9059,546.9781,548.6907,9464.0
2022-01-10 14:10:00,560.68,560.96,559.59,560.96,11065.0,548.6907,548.9647,547.624,548.9647,11065.0
2022-01-10 14:15:00,560.58,561.97,559.87,560.67,6028.0,548.5928,549.9531,547.898,548.6809,6028.0
2022-01-10 14:20:00,560.55,560.99,559.66,560.99,6980.0,548.5634,548.994,547.6925,548.994,6980.0
2022-01-10 14:25:00,561.05,563.06,560.64,563.01,11936.0,549.0527,551.0198,548.6515,550.9708,11936.0
2022-01-10 14:30:00,563.14,565.48,562.86,565.23,14022.0,551.098,553.388,550.824,553.1434,14022.0
2022-01-10 14:35:00,565.0,566.37,564.57,566.37,16313.0,552.9183,554.259,552.4975,554.259,16313.0
2022-01-10 14:40:00,566.16,567.34,565.45,565.8,29776.0,554.0535,555.2082,553.3587,553.7012,29776.0
2022-01-10 14:45:00,565.85,567.35,565.82,567.35,16679.0,553.7501,555.218,553.7207,555.218,16679.0
2022-01-10 14:50:00,567.06,567.09,564.9,565.13,20320.0,554.9342,554.9636,552.8204,553.0455,20320.0
2022-01-10 14:55:00,565.06,566.98,564.79,566.71,13933.0,552.977,554.8559,552.7128,554.5917,13933.0
2022-01-10 15:00:00,566.81,567.29,564.52,564.52,8229.0,554.6896,555.1593,552.4485,552.4485,8229.0
2022-01-10 15:05:00,564.64,564.75,560.89,562.11,14535.0,552.566,552.6736,548.8962,550.0901,14535.0
2022-01-10 15:10:00,562.49,564.09,562.45,562.45,6317.0,550.4619,552.0277,550.4228,550.4228,6317.0
2022-01-10 15:15:00,562.7,566.11,562.26,565.39,14669.0,550.6675,554.0045,550.2369,553.2999,14669.0
2022-01-10 15:20:00,565.31,566.7,564.98,566.7,13526.0,553.2216,554.5819,552.8987,554.5819,13526.0
2022-01-10 15:25:00,566.42,566.69,565.9,566.48,12443.0,554.3079,554.5721,553.799,554.3666,12443.0
2022-01-10 15:30:00,565.9,566.71,563.93,566.71,13274.0,553.799,554.5917,551.8712,554.5917,13274.0
2022-01-10 15:35:00,567.11,567.87,566.73,566.73,11151.0,554.9832,555.7269,554.6113,554.6113,11151.0
2022-01-10 15:40:00,566.66,567.85,565.92,566.66,22882.0,554.5428,555.7073,553.8186,554.5428,22882.0
2022-01-10 15:45:00,566.53,568.54,566.48,567.35,20200.0,554.4156,556.3826,554.3666,555.218,20200.0
2022-01-10 15:50:00,567.54,569.57,567.54,568.79,41732.0,555.404,557.3906,555.404,556.6272,41732.0
2022-01-10 15:55:00,568.9,570.89,567.6,570.45,98877.0,556.7349,558.6823,555.4627,558.2517,98877.0
2022-01-11 09:30:00,566.2,567.99,562.25,564.56,27988.0,554.0926,555.8443,550.2271,552.4877,27988.0
2022-01-11 09:35:00,563.8,566.02,561.93,562.56,15592.0,551.7439,553.9165,549.9139,550.5305,15592.0
2022-01-11 09:40:00,561.9,561.9,558.52,561.04,11375.0,549.8846,549.8846,546.5768,549.043,11375.0
2022-01-11 09:45:00,560.93,562.95,559.57,559.59,6973.0,548.9353,550.9121,547.6044,547.624,6973.0
2022-01-11 09:50:00,559.06,565.69,559.01,564.73,5309.0,547.1053,553.5935,547.0564,552.654,5309.0
2022-01-11 09:55:00,563.76,566.23,563.74,564.94,4477.0,551.7048,554.122,551.6852,552.8596,4477.0
2022-01-11 10:00:00,564.55,568.81,564.02,568.81,5435.0,552.4779,556.6468,551.9592,556.6468,5435.0
2022-01-11 10:05:00,569.66,570.47,568.13,569.44,9259.0,557.4786,558.2713,555.9813,557.2633,9259.0
2022-01-11 10:10:00,569.35,571.83,568.59,570.92,24612.0,557.1753,559.6022,556.4315,558.7117,24612.0
2022-01-11 10:15:00,570.48,571.53,569.01,570.59,5800.0,558.2811,559.3086,556.8425,558.3887,5800.0
2022-01-11 10:20:00,571.1,571.59,569.22,569.5,5818.0,558.8878,559.3674,557.048,557.322,5818.0
2022-01-11 10:25:00,569.7,570.25,568.87,569.5,3975.0,557.5178,558.056,556.7055,557.322,3975.0
2022-01-11 10:30:00,569.93,572.29,569.08,569.09,19285.0,557.7429,560.0524,556.911,556.9208,19285.0
2022-01-11 10:35:00,568.98,569.98,568.21,568.21,13433.0,556.8132,557.7918,556.0596,556.0596,13433.0
2022-01-11 10:40:00,568.44,568.44,565.54,565.75,3237.0,556.2847,556.2847,553.4467,553.6522,3237.0
2022-01-11 10:45:00,565.86,566.83,564.6,564.6,3000.0,553.7599,554.7091,552.5268,552.5268,3000.0
2022-01-11 10:50:00,564.68,566.63,564.68,566.24,3955.0,552.6051,554.5134,552.6051,554.1318,3955.0
2022-01-11 10:55:00,566.69,567.18,565.03,567.15,5244.0,554.5721,555.0517,552.9476,555.0223,5244.0
2022-01-11 11:00:00,567.45,569.68,566.6,569.27,8871.0,555.3159,557.4982,554.4841,557.097,8871.0
2022-01-11 11:05:00,569.57,571.15,569.57,570.78,9401.0,557.3906,558.9368,557.3906,558.5747,9401.0
2022-01-11 11:10:00,571.0,574.12,570.93,573.71,6696.0,558.79,561.8433,558.7215,561.442,6696.0
2022-01-11 11:15:00,574.06,576.05,574.06,576.03,6380.0,561.7845,563.732,561.7845,563.7124,6380.0
2022-01-11 11:20:00,574.92,575.09,573.7,574.58,5513.0,562.6262,562.7925,561.4322,562.2934,5513.0
2022-01-11 11:25:00,574.93,576.31,574.54,575.9,5201.0,562.6359,563.9864,562.2543,563.5852,5201.0
2022-01-11 11:30:00,575.4,576.2,574.28,574.83,5954.0,563.0959,563.8788,561.9998,562.5381,5954.0
2022-01-11 11:35:00,574.92,576.79,574.87,576.16,4307.0,562.6262,564.4562,562.5772,563.8396,4307.0
2022-01-11 11:40:00,576.57,577.81,576.43,577.53,9103.0,564.2409,565.4544,564.1039,565.1803,9103.0
2022-01-11 11:45:00,577.3,577.42,576.23,576.68,6554.0,564.9553,565.0727,563.9081,564.3485,6554.0
2022-01-11 11:50:00,577.19,578.06,576.36,577.78,7630.0,564.8476,565.699,564.0354,565.425,7630.0
2022-01-11 11:55:00,577.57,578.12,577.36,578.12,5629.0,565.2195,565.7577,565.014,565.7577,5629.0
2022-01-11 12:00:00,578.11,578.21,577.44,577.91,5350.0,565.7479,565.8458,565.0923,565.5522,5350.0
2022-01-11 12:05:00,577.99,578.65,577.67,578.12,4387.0,565.6305,566.2764,565.3173,565.7577,4387.0
2022-01-11 12:10:00,577.98,578.11,577.14,577.35,3221.0,565.6207,565.7479,564.7987,565.0042,3221.0
2022-01-11 12:15:00,577.35,577.47,576.15,576.85,4570.0,565.0042,565.1216,563.8298,564.5149,4570.0
2022-01-11 12:20:00,577.01,577.23,576.2,576.65,6301.0,564.6715,564.8868,563.8788,564.3192,6301.0
2022-01-11 12:25:00,576.65,576.65,575.07,575.07,3722.0,564.3192,564.3192,562.7729,562.7729,3722.0
2022-01-11 12:30:00,575.07,575.87,575.07,575.27,2700.0,562.7729,563.5558,562.7729,562.9687,2700.0
2022-01-11 12:35:00,575.71,576.7,574.98,575.01,3341.0,563.3993,564.3681,562.6849,562.7142,3341.0
2022-01-11 12:40:00,574.82,575.25,573.86,573.87,6064.0,562.5283,562.9491,561.5888,561.5986,6064.0
2022-01-11 12:45:00,573.98,574.64,573.36,574.32,3290.0,561.7063,562.3521,561.0995,562.039,3290.0
2022-01-11 12:50:00,574.31,574.93,573.79,574.53,6234.0,562.0292,562.6359,561.5203,562.2445,6234.0
2022-01-11 12:55:00,574.85,575.9,574.85,575.28,3276.0,562.5576,563.5852,562.5576,562.9785,3276.0
2022-01-11 13:00:00,575.07,575.07,574.22,574.22,1904.0,562.7729,562.7729,561.9411,561.9411,1904.0
2022-01-11 13:05:00,574.34,574.54,573.46,574.51,4480.0,562.0586,562.2543,561.1974,562.2249,4480.0
2022-01-11 13:10:00,574.83,576.04,574.83,575.99,4233.0,562.5381,563.7222,562.5381,563.6733,4233.0
2022-01-11 13:15:00,575.82,576.56,575.56,576.2,6014.0,563.5069,564.2311,563.2525,563.8788,6014.0
2022-01-11 13:20:00,576.17,577.16,576.17,577.16,6610.0,563.8494,564.8183,563.8494,564.8183,6610.0
2022-01-11 13:25:00,576.96,577.15,576.44,576.44,13373.0,564.6225,564.8085,564.1136,564.1136,13373.0
2022-01-11 13:30:00,576.77,577.57,576.77,577.4,4500.0,564.4366,565.2195,564.4366,565.0531,4500.0
2022-01-11 13:35:00,577.11,577.11,576.42,576.64,4623.0,564.7693,564.7693,564.0941,564.3094,4623.0
2022-01-11 13:40:00,576.69,577.4,576.49,577.16,3022.0,564.3583,565.0531,564.1626,564.8183,3022.0
2022-01-11 13:45:00,576.98,577.75,576.97,577.2,4101.0,564.6421,565.3956,564.6323,564.8574,4101.0
2022-01-11 13:50:00,577.34,577.64,577.15,577.56,4027.0,564.9944,565.288,564.8085,565.2097,4027.0
2022-01-11 13:55:00,577.76,577.76,577.25,577.58,4792.0,565.4054,565.4054,564.9063,565.2293,4792.0
2022-01-11 14:00:00,577.88,578.17,577.39,577.79,4408.0,565.5229,565.8067,565.0433,565.4348,4408.0
2022-01-11 14:05:00,577.69,577.9,576.87,577.16,8127.0,565.3369,565.5424,564.5345,564.8183,8127.0
2022-01-11 14:10:00,577.19,577.62,577.01,577.41,7064.0,564.8476,565.2684,564.6715,565.0629,7064.0
2022-01-11 14:15:00,577.24,577.49,577.02,577.49,4882.0,564.8965,565.1412,564.6812,565.1412,4882.0
2022-01-11 14:20:00,577.26,577.27,576.7,577.07,2774.0,564.9161,564.9259,564.3681,564.7302,2774.0
2022-01-11 14:25:00,577.18,577.18,576.77,577.18,7503.0,564.8378,564.8378,564.4366,564.8378,7503.0
2022-01-11 14:30:00,577.04,577.05,575.85,576.13,5241.0,564.7008,564.7106,563.5363,563.8103,5241.0
2022-01-11 14:35:00,576.01,576.76,576.01,576.76,3981.0,563.6928,564.4268,563.6928,564.4268,3981.0
2022-01-11 14:40:00,576.7,577.33,576.29,577.33,4670.0,564.3681,564.9846,563.9669,564.9846,4670.0
2022-01-11 14:45:00,577.51,578.15,577.36,577.94,14084.0,565.1608,565.7871,565.014,565.5816,14084.0
2022-01-11 14:50:00,577.84,578.81,577.71,578.64,11634.0,565.4837,566.433,565.3565,566.2666,11634.0
2022-01-11 14:55:00,578.55,579.38,577.63,577.63,12763.0,566.1785,566.9908,565.2782,565.2782,12763.0
2022-01-11 15:00:00,577.22,577.8,577.12,577.39,15543.0,564.877,565.4446,564.7791,565.0433,15543.0
2022-01-11 15:05:00,577.7,578.41,577.68,578.14,9075.0,565.3467,566.0415,565.3271,565.7773,9075.0
2022-01-11 15:10:00,578.22,578.26,577.8,578.19,9274.0,565.8556,565.8947,565.4446,565.8262,9274.0
2022-01-11 15:15:00,578.36,578.57,578.03,578.31,5145.0,565.9926,566.1981,565.6696,565.9437,5145.0
2022-01-11 15:20:00,578.34,579.26,578.27,578.27,10788.0,565.973,566.8733,565.9045,565.9045,10788.0
2022-01-11 15:25:00,578.37,579.19,578.1,579.0,11370.0,566.0024,566.8048,565.7382,566.6189,11370.0
2022-01-11 15:30:00,578.94,579.6,578.53,578.53,20621.0,566.5602,567.2061,566.159,566.159,20621.0
2022-01-11 15:35:00,578.57,578.97,577.47,577.48,23481.0,566.1981,566.5895,565.1216,565.1314,23481.0
2022-01-11 15:40:00,577.26,577.96,577.1,577.85,9339.0,564.9161,565.6011,564.7595,565.4935,9339.0
2022-01-11 15:45:00,577.8,578.64,577.62,578.64,12927.0,565.4446,566.2666,565.2684,566.2666,12927.0
2022-01-11 15:50:00,578.69,579.61,576.66,577.12,37420.0,566.3155,567.2159,564.3289,564.7791,37420.0
2022-01-11 15:55:00,577.05,578.93,576.2,578.92,95480.0,564.7106,566.5504,563.8788,566.5406,95480.0
2022-01-12 09:30:00,585.32,589.57,583.26,589.0,36378.0,572.8038,576.9629,570.7878,576.4051,36378.0
2022-01-12 09:35:00,589.12,589.12,585.0,585.81,10699.0,576.5225,576.5225,572.4906,573.2833,10699.0
2022-01-12 09:40:00,585.67,585.97,581.6,581.61,28728.0,573.1463,573.4399,569.1633,569.1731,28728.0
2022-01-12 09:45:00,582.08,583.86,582.08,582.85,6362.0,569.633,571.375,569.633,570.3866,6362.0
2022-01-12 09:50:00,583.18,586.3,582.85,584.51,6770.0,570.7095,573.7628,570.3866,572.0111,6770.0
2022-01-12 09:55:00,584.04,585.8,583.03,585.74,17175.0,571.5511,573.2735,570.5627,573.2148,17175.0
2022-01-12 10:00:00,585.06,587.72,585.06,586.21,17026.0,572.5493,575.1524,572.5493,573.6747,17026.0
2022-01-12 10:05:00,585.92,588.09,585.77,587.8,9366.0,573.3909,575.5145,573.2441,575.2307,9366.0
2022-01-12 10:10:00,587.89,589.15,586.8,587.32,8424.0,575.3188,576.5519,574.2521,574.761,8424.0
2022-01-12 10:15:00,586.87,587.21,585.02,585.16,9790.0,574.3206,574.6533,572.5102,572.6472,9790.0
2022-01-12 10:20:00,585.33,586.71,585.17,586.42,6757.0,572.8135,574.164,572.657,573.8802,6757.0
2022-01-12 10:25:00,586.48,586.59,584.68,585.1,6700.0,573.939,574.0466,572.1774,572.5885,6700.0
2022-01-12 10:30:00,585.15,585.16,581.82,583.88,10889.0,572.6374,572.6472,569.3786,571.3946,10889.0
2022-01-12 10:35:00,584.26,584.59,580.79,581.1,9602.0,571.7664,572.0894,568.3706,568.674,9602.0
2022-01-12 10:40:00,580.73,581.92,580.05,581.92,10353.0,568.3119,569.4765,567.6465,569.4765,10353.0
2022-01-12 10:45:00,581.12,581.37,579.69,579.69,10508.0,568.6936,568.9382,567.2942,567.2942,10508.0
2022-01-12 10:50:00,579.82,580.06,577.95,578.96,12659.0,567.4214,567.6562,565.5914,566.5798,12659.0
2022-01-12 10:55:00,578.4,578.52,577.74,577.98,7704.0,566.0317,566.1492,565.3858,565.6207,7704.0
2022-01-12 11:00:00,578.06,579.3,577.77,578.66,9274.0,565.699,566.9125,565.4152,566.2862,9274.0
2022-01-12 11:05:00,578.33,578.71,576.03,577.19,8142.0,565.9632,566.3351,563.7124,564.8476,8142.0
2022-01-12 11:10:00,577.18,578.09,577.17,577.86,4508.0,564.8378,565.7284,564.828,565.5033,4508.0
2022-01-12 11:15:00,577.54,578.62,576.62,578.31,9512.0,565.1901,566.247,564.2898,565.9437,9512.0
2022-01-12 11:20:00,578.33,578.81,577.52,578.81,4320.0,565.9632,566.433,565.1706,566.433,4320.0
2022-01-12 11:25:00,578.82,579.65,578.42,579.32,7801.0,566.4428,567.255,566.0513,566.9321,7801.0
2022-01-12 11:30:00,579.3,579.89,578.63,579.25,8276.0,566.9125,567.4899,566.2568,566.8636,8276.0
2022-01-12 11:35:00,579.43,580.06,579.06,579.55,4189.0,567.0397,567.6562,566.6776,567.1571,4189.0
2022-01-12 11:40:00,579.8,581.99,579.8,580.33,3932.0,567.4018,569.545,567.4018,567.9205,3932.0
2022-01-12 11:45:00,579.86,580.91,579.86,580.29,2690.0,567.4605,568.4881,567.4605,567.8813,2690.0
2022-01-12 11:50:00,580.32,580.54,580.05,580.51,5489.0,567.9107,568.126,567.6465,568.0966,5489.0
2022-01-12 11:55:00,580.82,581.15,580.26,580.99,8486.0,568.4,568.7229,567.852,568.5664,8486.0
2022-01-12 12:00:00,581.03,581.22,580.71,580.71,2610.0,568.6055,568.7914,568.2923,568.2923,2610.0
2022-01-12 12:05:00,580.62,580.75,579.23,579.51,4900.0,568.2043,568.3315,566.844,567.118,4900.0
2022-01-12 12:10:00,579.54,579.54,578.64,579.35,4825.0,567.1474,567.1474,566.2666,566.9614,4825.0
2022-01-12 12:15:00,579.16,579.6,578.71,579.36,3800.0,566.7755,567.2061,566.3351,566.9712,3800.0
2022-01-12 12:20:00,579.44,579.68,579.05,579.68,3438.0,567.0495,567.2844,566.6678,567.2844,3438.0
2022-01-12 12:25:00,579.5,580.12,579.5,579.88,2620.0,567.1082,567.715,567.1082,567.4801,2620.0
2022-01-12 12:30:00,580.11,580.63,579.88,580.59,2823.0,567.7052,568.214,567.4801,568.1749,2823.0
2022-01-12 12:35:00,580.76,581.28,580.76,581.14,2000.0,568.3413,568.8502,568.3413,568.7131,2000.0
2022-01-12 12:40:00,580.97,581.33,580.94,581.22,2500.0,568.5468,568.8991,568.5174,568.7914,2500.0
2022-01-12 12:45:00,581.18,581.25,580.5,580.93,3000.0,568.7523,568.8208,568.0868,568.5076,3000.0
2022-01-12 12:50:00,581.04,581.93,580.92,581.82,2600.0,568.6153,569.4863,568.4978,569.3786,2600.0
2022-01-12 12:55:00,581.73,581.74,581.0,581.0,13122.0,569.2905,569.3003,568.5761,568.5761,13122.0
2022-01-12 13:00:00,580.99,580.99,580.26,580.61,2400.0,568.5664,568.5664,567.852,568.1945,2400.0
2022-01-12 13:05:00,580.73,581.16,580.36,580.85,2606.0,568.3119,568.7327,567.9498,568.4293,2606.0
2022-01-12 13:10:00,581.17,581.44,579.11,579.21,4004.0,568.7425,569.0067,566.7266,566.8244,4004.0
2022-01-12 13:15:00,579.11,579.54,578.75,579.29,3643.0,566.7266,567.1474,566.3743,566.9027,3643.0
2022-01-12 13:20:00,579.71,579.71,578.92,578.92,1412.0,567.3137,567.3137,566.5406,566.5406,1412.0
2022-01-12 13:25:00,579.27,579.61,578.4,579.0,3320.0,566.8831,567.2159,566.0317,566.6189,3320.0
2022-01-12 13:30:00,578.72,579.62,578.55,579.48,3623.0,566.3449,567.2256,566.1785,567.0886,3623.0
2022-01-12 13:35:00,579.43,579.43,578.77,579.09,2752.0,567.0397,567.0397,566.3938,566.707,2752.0
2022-01-12 13:40:00,579.12,579.72,579.01,579.29,2450.0,566.7363,567.3235,566.6287,566.9027,2450.0
2022-01-12 13:45:00,579.1,580.73,578.88,580.37,5057.0,566.7168,568.3119,566.5015,567.9596,5057.0
2022-01-12 13:50:00,580.2,580.31,578.84,579.34,2608.0,567.7932,567.9009,566.4623,566.9516,2608.0
2022-01-12 13:55:00,579.33,579.75,579.04,579.25,3011.0,566.9418,567.3529,566.658,566.8636,3011.0
2022-01-12 14:00:00,579.04,579.04,578.0,578.55,3240.0,566.658,566.658,565.6403,566.1785,3240.0
2022-01-12 14:05:00,578.79,579.14,578.24,578.44,3771.0,566.4134,566.7559,565.8752,566.0709,3771.0
2022-01-12 14:10:00,578.49,579.11,578.34,578.8,2946.0,566.1198,566.7266,565.973,566.4232,2946.0
2022-01-12 14:15:00,579.09,579.61,578.82,579.13,2900.0,566.707,567.2159,566.4428,566.7461,2900.0
2022-01-12 14:20:00,579.49,580.23,579.48,580.02,1917.0,567.0984,567.8226,567.0886,567.6171,1917.0
2022-01-12 14:25:00,579.98,580.57,579.98,580.54,4448.0,567.5779,568.1553,567.5779,568.126,4448.0
2022-01-12 14:30:00,580.52,580.6,579.26,579.5,9750.0,568.1064,568.1847,566.8733,567.1082,9750.0
2022-01-12 14:35:00,579.45,579.65,579.21,579.5,4665.0,567.0593,567.255,566.8244,567.1082,4665.0
2022-01-12 14:40:00,579.4,579.56,578.49,579.24,9520.0,567.0104,567.1669,566.1198,566.8538,9520.0
2022-01-12 14:45:00,579.29,579.85,579.24,579.63,5200.0,566.9027,567.4507,566.8538,567.2354,5200.0
2022-01-12 14:50:00,579.76,580.27,579.68,579.86,3452.0,567.3627,567.8617,567.2844,567.4605,3452.0
2022-01-12 14:55:00,580.02,580.17,579.63,580.17,4941.0,567.6171,567.7639,567.2354,567.7639,4941.0
2022-01-12 15:00:00,579.91,580.45,579.01,579.3,32066.0,567.5094,568.0379,566.6287,566.9125,32066.0
2022-01-12 15:05:00,579.22,579.37,578.58,578.58,4000.0,566.8342,566.981,566.2079,566.2079,4000.0
2022-01-12 15:10:00,578.57,579.07,578.53,578.79,4538.0,566.1981,566.6874,566.159,566.4134,4538.0
2022-01-12 15:15:00,578.75,579.01,578.19,578.19,2744.0,566.3743,566.6287,565.8262,565.8262,2744.0
2022-01-12 15:20:00,578.02,578.66,577.8,577.97,8163.0,565.6599,566.2862,565.4446,565.6109,8163.0
2022-01-12 15:25:00,577.89,577.89,576.77,577.13,9296.0,565.5326,565.5326,564.4366,564.7889,9296.0
2022-01-12 15:30:00,577.06,577.72,576.68,576.69,10104.0,564.7204,565.3663,564.3485,564.3583,10104.0
2022-01-12 15:35:00,576.73,577.0,575.86,576.09,9238.0,564.3974,564.6617,563.546,563.7711,9238.0
2022-01-12 15:40:00,576.06,576.73,575.8,576.71,8654.0,563.7418,564.3974,563.4873,564.3779,8654.0
2022-01-12 15:45:00,576.65,577.8,576.54,577.26,10475.0,564.3192,565.4446,564.2115,564.9161,10475.0
2022-01-12 15:50:00,577.41,577.69,576.65,576.76,29648.0,565.0629,565.3369,564.3192,564.4268,29648.0
2022-01-12 15:55:00,576.74,577.64,576.54,577.35,70281.0,564.4072,565.288,564.2115,565.0042,70281.0
2022-01-13 09:30:00,580.89,582.53,579.06,580.28,23183.0,568.4685,570.0734,566.6776,567.8715,23183.0
2022-01-13 09:35:00,578.45,579.65,576.42,578.26,5070.0,566.0807,567.255,564.0941,565.8947,5070.0
2022-01-13 09:40:00,578.7,578.95,575.97,577.85,12625.0,566.3253,566.57,563.6537,565.4935,12625.0
2022-01-13 09:45:00,577.58,580.16,576.46,580.15,16759.0,565.2293,567.7541,564.1332,567.7443,16759.0
2022-01-13 09:50:00,580.51,580.51,577.46,578.4,12580.0,568.0966,568.0966,565.1118,566.0317,12580.0
2022-01-13 09:55:00,577.5,579.56,577.5,578.11,17313.0,565.151,567.1669,565.151,565.7479,17313.0
2022-01-13 10:00:00,577.94,578.57,575.83,576.26,18354.0,565.5816,566.1981,563.5167,563.9375,18354.0
2022-01-13 10:05:00,576.31,577.06,575.44,576.81,10613.0,563.9864,564.7204,563.135,564.4757,10613.0
2022-01-13 10:10:00,576.6,576.63,574.87,576.24,7131.0,564.2702,564.2996,562.5772,563.9179,7131.0
2022-01-13 10:15:00,576.07,576.23,574.51,575.26,14590.0,563.7516,563.9081,562.2249,562.9589,14590.0
2022-01-13 10:20:00,575.55,576.17,573.61,573.65,14946.0,563.2427,563.8494,561.3442,561.3833,14946.0
2022-01-13 10:25:00,574.02,574.38,573.13,574.38,5050.0,561.7454,562.0977,560.8744,562.0977,5050.0
2022-01-13 10:30:00,573.87,573.97,571.04,571.12,6866.0,561.5986,561.6965,558.8291,558.9074,6866.0
2022-01-13 10:35:00,571.54,571.56,570.38,570.5,7804.0,559.3184,559.338,558.1832,558.3007,7804.0
2022-01-13 10:40:00,570.29,570.3,568.5,568.99,7514.0,558.0952,558.1049,556.3434,556.823,7514.0
2022-01-13 10:45:00,569.37,569.66,567.9,568.05,3960.0,557.1948,557.4786,555.7563,555.9031,3960.0
2022-01-13 10:50:00,568.01,568.01,564.31,564.61,7369.0,555.8639,555.8639,552.243,552.5366,7369.0
2022-01-13 10:55:00,564.41,565.89,564.19,565.47,6835.0,552.3409,553.7892,552.1256,553.3782,6835.0
2022-01-13 11:00:00,565.34,566.02,563.07,565.24,5198.0,553.251,553.9165,551.0295,553.1531,5198.0
2022-01-13 11:05:00,564.58,566.59,564.58,565.37,7425.0,552.5073,554.4743,552.5073,553.2804,7425.0
2022-01-13 11:10:00,564.44,564.69,563.67,564.22,5434.0,552.3703,552.6149,551.6167,552.155,5434.0
2022-01-13 11:15:00,564.45,565.77,564.44,565.21,3874.0,552.38,553.6718,552.3703,553.1238,3874.0
2022-01-13 11:20:00,564.43,566.31,563.88,566.22,5850.0,552.3605,554.2003,551.8222,554.1122,5850.0
2022-01-13 11:25:00,566.65,567.99,566.47,567.88,4781.0,554.533,555.8443,554.3568,555.7367,4781.0
2022-01-13 11:30:00,568.39,569.32,567.13,569.32,4556.0,556.2358,557.1459,555.0027,557.1459,4556.0
2022-01-13 11:35:00,568.88,569.15,568.15,568.43,2203.0,556.7153,556.9795,556.0009,556.2749,2203.0
2022-01-13 11:40:00,568.77,569.35,568.1,568.38,4790.0,556.6077,557.1753,555.952,556.226,4790.0
2022-01-13 11:45:00,568.68,568.93,566.32,566.32,5851.0,556.5196,556.7642,554.21,554.21,5851.0
2022-01-13 11:50:00,565.25,567.44,565.06,566.73,3824.0,553.1629,555.3061,552.977,554.6113,3824.0
2022-01-13 11:55:00,566.34,566.95,565.59,565.77,7778.0,554.2296,554.8266,553.4957,553.6718,7778.0
2022-01-13 12:00:00,565.77,565.77,563.57,563.7,6286.0,553.6718,553.6718,551.5189,551.6461,6286.0
2022-01-13 12:05:00,563.51,565.44,563.5,564.65,14314.0,551.4601,553.3489,551.4504,552.5758,14314.0
2022-01-13 12:10:00,564.48,564.57,563.53,563.78,7595.0,552.4094,552.4975,551.4797,551.7244,7595.0
2022-01-13 12:15:00,563.63,563.63,560.34,560.67,13765.0,551.5776,551.5776,548.3579,548.6809,13765.0
2022-01-13 12:20:00,560.86,561.05,559.37,560.92,8070.0,548.8668,549.0527,547.4087,548.9255,8070.0
2022-01-13 12:25:00,560.98,561.68,560.01,560.59,4303.0,548.9842,549.6693,548.035,548.6026,4303.0
2022-01-13 12:30:00,560.13,561.22,559.08,561.08,4001.0,548.1524,549.2191,547.1249,549.0821,4001.0
2022-01-13 12:35:00,561.42,562.35,560.42,562.35,7886.0,549.4148,550.3249,548.4362,550.3249,7886.0
2022-01-13 12:40:00,562.22,562.44,561.31,561.53,8430.0,550.1977,550.413,549.3072,549.5225,8430.0
2022-01-13 12:45:00,561.47,562.2,560.35,560.47,6006.0,549.4638,550.1781,548.3677,548.4851,6006.0
2022-01-13 12:50:00,560.51,562.48,560.29,562.02,3727.0,548.5243,550.4522,548.309,550.002,3727.0
2022-01-13 12:55:00,561.79,563.74,561.79,563.55,4256.0,549.7769,551.6852,549.7769,551.4993,4256.0
2022-01-13 13:00:00,563.6,563.84,561.32,563.84,5253.0,551.5482,551.7831,549.317,551.7831,5253.0
2022-01-13 13:05:00,563.52,565.76,563.52,564.55,11638.0,551.4699,553.662,551.4699,552.4779,11638.0
2022-01-13 13:10:00,564.32,564.87,562.64,562.68,4661.0,552.2528,552.7911,550.6087,550.6479,4661.0
2022-01-13 13:15:00,562.75,563.94,562.18,563.11,8323.0,550.7164,551.8809,550.1586,551.0687,8323.0
2022-01-13 13:20:00,563.15,564.24,563.03,563.73,4804.0,551.1078,552.1745,550.9904,551.6754,4804.0
2022-01-13 13:25:00,563.8,563.81,562.41,562.88,4020.0,551.7439,551.7537,550.3837,550.8436,4020.0
2022-01-13 13:30:00,563.06,563.26,562.43,563.17,4543.0,551.0198,551.2155,550.4032,551.1274,4543.0
2022-01-13 13:35:00,562.6,562.6,561.58,562.55,1919.0,550.5696,550.5696,549.5714,550.5207,1919.0
2022-01-13 13:40:00,562.27,562.27,561.34,562.07,2834.0,550.2467,550.2467,549.3365,550.0509,2834.0
2022-01-13 13:45:00,562.28,563.29,562.17,562.84,2306.0,550.2564,551.2448,550.1488,550.8045,2306.0
2022-01-13 13:50:00,562.33,562.55,561.36,562.55,3128.0,550.3054,550.5207,549.3561,550.5207,3128.0
2022-01-13 13:55:00,562.54,563.08,562.0,563.08,2590.0,550.5109,551.0393,549.9824,551.0393,2590.0
2022-01-13 14:00:00,562.79,564.78,562.76,564.55,3475.0,550.7555,552.703,550.7262,552.4779,3475.0
2022-01-13 14:05:00,564.65,565.07,564.33,565.07,3512.0,552.5758,552.9868,552.2626,552.9868,3512.0
2022-01-13 14:10:00,564.7,564.82,563.88,564.11,1730.0,552.6247,552.7421,551.8222,552.0473,1730.0
2022-01-13 14:15:00,564.11,564.26,562.02,562.44,4490.0,552.0473,552.1941,550.002,550.413,4490.0
2022-01-13 14:20:00,562.31,562.7,561.97,562.52,5944.0,550.2858,550.6675,549.9531,550.4913,5944.0
2022-01-13 14:25:00,562.55,562.79,562.17,562.43,6413.0,550.5207,550.7555,550.1488,550.4032,6413.0
2022-01-13 14:30:00,562.28,562.28,560.57,561.65,9055.0,550.2564,550.2564,548.583,549.6399,9055.0
2022-01-13 14:35:00,561.79,561.91,561.08,561.28,5307.0,549.7769,549.8944,549.0821,549.2778,5307.0
2022-01-13 14:40:00,561.37,561.94,561.15,561.82,4980.0,549.3659,549.9237,549.1506,549.8063,4980.0
2022-01-13 14:45:00,561.66,562.09,561.38,561.38,6829.0,549.6497,550.0705,549.3757,549.3757,6829.0
2022-01-13 14:50:00,561.4,562.48,561.4,561.47,8939.0,549.3953,550.4522,549.3953,549.4638,8939.0
2022-01-13 14:55:00,561.5,562.27,561.26,561.88,4125.0,549.4931,550.2467,549.2582,549.865,4125.0
2022-01-13 15:00:00,561.64,561.65,559.01,559.32,4611.0,549.6301,549.6399,547.0564,547.3597,4611.0
2022-01-13 15:05:00,559.45,559.78,557.07,557.17,10597.0,547.487,547.8099,545.1578,545.2557,10597.0
2022-01-13 15:10:00,557.02,557.12,555.9,556.16,11546.0,545.1089,545.2068,544.0129,544.2673,11546.0
2022-01-13 15:15:00,555.82,557.77,555.82,557.48,11837.0,543.9346,545.8429,543.9346,545.5591,11837.0
2022-01-13 15:20:00,557.39,557.4,555.97,556.47,9560.0,545.471,545.4808,544.0814,544.5707,9560.0
2022-01-13 15:25:00,556.62,558.6,556.62,558.44,10808.0,544.7175,546.6551,544.7175,546.4986,10808.0
2022-01-13 15:30:00,558.64,559.09,556.63,556.68,15434.0,546.6943,547.1347,544.7273,544.7762,15434.0
2022-01-13 15:35:00,556.63,556.82,554.43,554.96,20170.0,544.7273,544.9132,542.5743,543.093,20170.0
2022-01-13 15:40:00,555.03,556.79,555.03,556.06,14544.0,543.1615,544.8838,543.1615,544.1694,14544.0
2022-01-13 15:45:00,555.79,556.1,553.67,554.04,16775.0,543.9052,544.2086,541.8306,542.1926,16775.0
2022-01-13 15:50:00,553.58,554.51,552.4,553.03,38489.0,541.7425,542.6526,540.5877,541.2042,38489.0
2022-01-13 15:55:00,552.51,554.38,551.7,552.82,119261.0,540.6954,542.5254,539.9027,540.9987,119261.0
2022-01-14 09:30:00,551.33,553.09,546.42,550.2,28343.0,539.5406,541.263,534.7356,538.4348,28343.0
2022-01-14 09:35:00,548.5,552.02,548.24,551.1,6081.0,536.7711,540.2158,536.5167,539.3155,6081.0
2022-01-14 09:40:00,550.9,555.21,550.9,554.85,16557.0,539.1198,543.3376,539.1198,542.9853,16557.0
2022-01-14 09:45:00,554.42,554.9,550.67,552.2,8867.0,542.5645,543.0342,538.8947,540.392,8867.0
2022-01-14 09:50:00,552.13,555.18,551.54,555.17,11050.0,540.3235,543.3083,539.7461,543.2985,11050.0
2022-01-14 09:55:00,555.02,557.34,554.99,556.34,8367.0,543.1517,545.4221,543.1223,544.4435,8367.0
2022-01-14 10:00:00,556.09,556.7,551.41,552.08,25725.0,544.1988,544.7958,539.6189,540.2746,25725.0
2022-01-14 10:05:00,552.3,553.99,551.06,553.0,11633.0,540.4898,542.1437,539.2764,541.1749,11633.0
2022-01-14 10:10:00,552.75,554.29,551.78,551.79,4415.0,540.9302,542.4373,539.981,539.9908,4415.0
2022-01-14 10:15:00,551.82,555.55,551.81,555.48,9974.0,540.0201,543.6704,540.0103,543.6018,9974.0
2022-01-14 10:20:00,555.13,555.14,552.02,552.02,5033.0,543.2593,543.2691,540.2158,540.2158,5033.0
2022-01-14 10:25:00,551.92,553.21,550.74,551.63,6589.0,540.118,541.3804,538.9632,539.8342,6589.0
2022-01-14 10:30:00,551.54,551.54,549.39,550.13,6968.0,539.7461,539.7461,537.6421,538.3662,6968.0
2022-01-14 10:35:00,550.08,550.66,548.58,549.73,13935.0,538.3173,538.8849,536.8494,537.9748,13935.0
2022-01-14 10:40:00,550.07,550.9,549.26,550.2,8962.0,538.3075,539.1198,537.5149,538.4348,8962.0
2022-01-14 10:45:00,550.52,552.32,549.36,552.26,8681.0,538.7479,540.5094,537.6127,540.4507,8681.0
2022-01-14 10:50:00,552.0,552.0,549.69,550.54,22079.0,540.1963,540.1963,537.9357,538.7675,22079.0
2022-01-14 10:55:00,550.61,550.8,548.82,549.04,7854.0,538.836,539.0219,537.0843,537.2996,7854.0
2022-01-14 11:00:00,549.83,551.71,549.07,549.37,5308.0,538.0727,539.9125,537.3289,537.6225,5308.0
2022-01-14 11:05:00,548.86,549.16,546.54,546.69,4723.0,537.1234,537.417,534.853,534.9998,4723.0
2022-01-14 11:10:00,547.04,547.38,546.15,546.65,3000.0,535.3423,535.6751,534.4714,534.9607,3000.0
2022-01-14 11:15:00,546.38,547.87,545.84,546.95,6619.0,534.6964,536.1546,534.168,535.2542,6619.0
2022-01-14 11:20:00,547.25,549.49,547.25,548.75,5605.0,535.5478,537.7399,535.5478,537.0158,5605.0
2022-01-14 11:25:00,549.44,550.7,548.53,549.59,4768.0,537.691,538.9241,536.8005,537.8378,4768.0
2022-01-14 11:30:00,549.86,552.35,549.22,551.49,6766.0,538.102,540.5388,537.4757,539.6972,6766.0
2022-01-14 11:35:00,552.28,552.9,551.04,552.01,4029.0,540.4703,541.077,539.2568,540.206,4029.0
2022-01-14 11:40:00,552.07,553.0,551.68,552.67,7354.0,540.2648,541.1749,539.8831,540.8519,7354.0
2022-01-14 11:45:00,552.71,554.32,551.92,553.22,3959.0,540.8911,542.4667,540.118,541.3902,3959.0
2022-01-14 11:50:00,552.15,552.79,551.06,552.22,5896.0,540.3431,540.9694,539.2764,540.4116,5896.0
2022-01-14 11:55:00,552.19,552.85,551.26,551.26,3829.0,540.3822,541.0281,539.4721,539.4721,3829.0
2022-01-14 12:00:00,551.29,552.0,551.0,551.37,3868.0,539.5014,540.1963,539.2176,539.5797,3868.0
2022-01-14 12:05:00,551.02,551.06,550.25,550.87,3205.0,539.2372,539.2764,538.4837,539.0904,3205.0
2022-01-14 12:10:00,550.95,551.93,549.93,550.29,6889.0,539.1687,540.1278,538.1705,538.5228,6889.0
2022-01-14 12:15:00,550.62,550.66,549.49,550.57,27120.0,538.8458,538.8849,537.7399,538.7968,27120.0
2022-01-14 12:20:00,550.21,550.7,549.31,549.31,12479.0,538.4445,538.9241,537.5638,537.5638,12479.0
2022-01-14 12:25:00,549.32,549.9,548.79,549.68,4871.0,537.5736,538.1412,537.0549,537.9259,4871.0
2022-01-14 12:30:00,549.38,549.76,549.0,549.57,7704.0,537.6323,538.0042,537.2604,537.8182,7704.0
2022-01-14 12:35:00,550.01,550.57,549.88,550.12,2229.0,538.2488,538.7968,538.1216,538.3565,2229.0
2022-01-14 12:40:00,550.05,550.32,548.89,548.98,6394.0,538.288,538.5522,537.1528,537.2408,6394.0
2022-01-14 12:45:00,549.08,549.13,547.73,548.04,5717.0,537.3387,537.3876,536.0176,536.3209,5717.0
2022-01-14 12:50:00,548.01,548.68,547.02,547.08,3048.0,536.2916,536.9473,535.3228,535.3815,3048.0
2022-01-14 12:55:00,546.97,547.06,545.84,546.06,4141.0,535.2738,535.3619,534.168,534.3833,4141.0
2022-01-14 13:00:00,545.73,546.56,545.73,546.06,2999.0,534.0603,534.8726,534.0603,534.3833,2999.0
2022-01-14 13:05:00,546.07,546.54,545.56,546.14,3254.0,534.3931,534.853,533.894,534.4616,3254.0
2022-01-14 13:10:00,546.01,546.32,545.35,545.46,3987.0,534.3343,534.6377,533.6885,533.7961,3987.0
2022-01-14 13:15:00,545.31,545.72,545.01,545.63,5774.0,533.6493,534.0506,533.3557,533.9625,5774.0
2022-01-14 13:20:00,545.32,545.48,544.19,544.38,5939.0,533.6591,533.8157,532.5533,532.7392,5939.0
2022-01-14 13:25:00,544.55,544.74,543.88,544.36,1885.0,532.9056,533.0915,532.2499,532.7196,1885.0
2022-01-14 13:30:00,544.66,548.1,543.4,543.48,50047.0,533.0132,536.3797,531.7802,531.8585,50047.0
2022-01-14 13:35:00,543.77,545.9,543.77,545.44,8838.0,532.1422,534.2267,532.1422,533.7765,8838.0
2022-01-14 13:40:00,545.4,546.63,545.35,545.93,8856.0,533.7374,534.9411,533.6885,534.2561,8856.0
2022-01-14 13:45:00,545.66,546.0,544.99,545.36,4465.0,533.9918,534.3246,533.3362,533.6982,4465.0
2022-01-14 13:50:00,545.71,547.47,545.55,546.76,6868.0,534.0408,535.7631,533.8842,535.0683,6868.0
2022-01-14 13:55:00,546.95,548.96,546.95,548.49,3395.0,535.2542,537.2213,535.2542,536.7613,3395.0
2022-01-14 14:00:00,548.66,549.85,548.61,549.06,2603.0,536.9277,538.0922,536.8788,537.3191,2603.0
2022-01-14 14:05:00,549.18,549.44,548.34,548.95,13303.0,537.4366,537.691,536.6145,537.2115,13303.0
2022-01-14 14:10:00,548.47,550.41,548.47,550.41,6855.0,536.7417,538.6403,536.7417,538.6403,6855.0
2022-01-14 14:15:00,550.17,550.58,549.26,549.26,4787.0,538.4054,538.8066,537.5149,537.5149,4787.0
2022-01-14 14:20:00,548.85,549.53,548.57,549.53,3749.0,537.1136,537.7791,536.8396,537.7791,3749.0
2022-01-14 14:25:00,549.72,549.72,547.81,547.99,7640.0,537.965,537.965,536.0959,536.272,7640.0
2022-01-14 14:30:00,548.07,549.62,548.07,549.62,2576.0,536.3503,537.8672,536.3503,537.8672,2576.0
2022-01-14 14:35:00,549.88,550.72,549.85,549.85,3011.0,538.1216,538.9436,538.0922,538.0922,3011.0
2022-01-14 14:40:00,549.9,550.08,549.07,549.14,3728.0,538.1412,538.3173,537.3289,537.3974,3728.0
2022-01-14 14:45:00,549.17,550.06,548.81,549.73,9585.0,537.4268,538.2977,537.0745,537.9748,9585.0
2022-01-14 14:50:00,549.83,550.38,549.39,549.6,2402.0,538.0727,538.6109,537.6421,537.8476,2402.0
2022-01-14 14:55:00,549.47,549.68,548.49,548.49,3519.0,537.7204,537.9259,536.7613,536.7613,3519.0
2022-01-14 15:00:00,548.43,549.62,548.43,549.62,2723.0,536.7026,537.8672,536.7026,537.8672,2723.0
2022-01-14 15:05:00,549.96,550.42,549.09,549.18,5590.0,538.1999,538.65,537.3485,537.4366,5590.0
2022-01-14 15:10:00,549.49,549.49,548.28,549.0,18733.0,537.7399,537.7399,536.5558,537.2604,18733.0
2022-01-14 15:15:00,548.73,550.37,548.12,549.71,4005.0,536.9962,538.6011,536.3992,537.9552,4005.0
2022-01-14 15:20:00,550.09,551.01,549.71,550.48,4962.0,538.3271,539.2274,537.9552,538.7088,4962.0
2022-01-14 15:25:00,550.34,551.6,550.34,550.44,4158.0,538.5718,539.8048,538.5718,538.6696,4158.0
2022-01-14 15:30:00,550.7,552.0,550.55,551.58,7002.0,538.9241,540.1963,538.7773,539.7852,7002.0
2022-01-14 15:35:00,551.57,551.83,551.07,551.26,9686.0,539.7755,540.0299,539.2861,539.4721,9686.0
2022-01-14 15:40:00,550.89,551.33,550.28,550.67,22151.0,539.11,539.5406,538.513,538.8947,22151.0
2022-01-14 15:45:00,550.6,552.1,550.48,551.35,36457.0,538.8262,540.2941,538.7088,539.5602,36457.0
2022-01-14 15:50:00,551.83,553.37,550.71,550.76,37030.0,540.0299,541.537,538.9338,538.9828,37030.0
2022-01-14 15:55:00,550.6,551.34,550.15,550.69,53347.0,538.8262,539.5504,538.3858,538.9143,53347.0
2022-01-18 09:30:00,539.26,543.78,536.66,542.43,54830.0,527.7287,532.152,525.1843,530.8309,54830.0
2022-01-18 09:35:00,542.74,546.2,541.89,544.33,29079.0,531.1343,534.5203,530.3024,532.6903,29079.0
2022-01-18 09:40:00,544.82,548.64,543.97,545.18,33451.0,533.1698,536.9081,532.338,533.5221,33451.0
2022-01-18 09:45:00,544.56,546.12,542.38,542.78,17146.0,532.9154,534.442,530.782,531.1734,17146.0
2022-01-18 09:50:00,542.61,543.41,538.86,542.7,17163.0,531.0071,531.7899,527.3372,531.0951,17163.0
2022-01-18 09:55:00,543.13,544.73,541.45,542.72,14057.0,531.5159,533.0817,529.8719,531.1147,14057.0
2022-01-18 10:00:00,543.08,544.65,540.58,543.44,17673.0,531.467,533.0034,529.0205,531.8193,17673.0
2022-01-18 10:05:00,544.14,547.99,543.89,547.26,8090.0,532.5043,536.272,532.2597,535.5576,8090.0
2022-01-18 10:10:00,547.21,548.38,546.72,547.12,6708.0,535.5087,536.6537,535.0292,535.4206,6708.0
2022-01-18 10:15:00,546.74,548.0,546.28,546.4,11339.0,535.0487,536.2818,534.5986,534.716,11339.0
2022-01-18 10:20:00,546.47,548.5,545.97,548.09,15557.0,534.7845,536.7711,534.2952,536.3699,15557.0
2022-01-18 10:25:00,548.52,548.9,547.35,547.47,9954.0,536.7907,537.1626,535.6457,535.7631,9954.0
2022-01-18 10:30:00,548.0,548.0,544.29,544.5,8322.0,536.2818,536.2818,532.6511,532.8566,8322.0
2022-01-18 10:35:00,545.19,545.26,542.67,542.67,7646.0,533.5319,533.6004,531.0658,531.0658,7646.0
2022-01-18 10:40:00,543.19,546.13,542.25,545.82,7381.0,531.5747,534.4518,530.6548,534.1484,7381.0
2022-01-18 10:45:00,545.56,545.56,543.86,545.12,1706.0,533.894,533.894,532.2303,533.4634,1706.0
2022-01-18 10:50:00,545.95,545.95,543.28,543.62,6585.0,534.2756,534.2756,531.6627,531.9955,6585.0
2022-01-18 10:55:00,542.51,544.05,541.01,541.96,9079.0,530.9092,532.4163,529.4413,530.371,9079.0
2022-01-18 11:00:00,542.07,543.62,541.58,543.62,4112.0,530.4786,531.9955,529.9991,531.9955,4112.0
2022-01-18 11:05:00,543.87,544.16,541.71,542.6,7405.0,532.2401,532.5239,530.1263,530.9973,7405.0
2022-01-18 11:10:00,543.08,543.15,541.63,542.43,4215.0,531.467,531.5355,530.048,530.8309,4215.0
2022-01-18 11:15:00,542.16,543.05,541.95,542.66,3400.0,530.5667,531.4376,530.3612,531.056,3400.0
2022-01-18 11:20:00,542.43,542.72,541.7,542.58,6730.0,530.8309,531.1147,530.1165,530.9777,6730.0
2022-01-18 11:25:00,542.66,542.89,541.83,542.7,5373.0,531.056,531.2811,530.2437,531.0951,5373.0
2022-01-18 11:30:00,542.69,543.14,541.43,542.6,4750.0,531.0853,531.5257,529.8523,530.9973,4750.0
2022-01-18 11:35:00,542.81,544.43,542.62,543.95,5860.0,531.2028,532.7881,531.0168,532.3184,5860.0
2022-01-18 11:40:00,543.9,543.9,542.75,543.21,12417.0,532.2695,532.2695,531.1441,531.5942,12417.0
2022-01-18 11:45:00,543.28,543.85,543.19,543.25,4773.0,531.6627,532.2205,531.5747,531.6334,4773.0
2022-01-18 11:50:00,543.53,545.2,543.51,545.2,8674.0,531.9074,533.5417,531.8878,533.5417,8674.0
2022-01-18 11:55:00,545.2,545.32,544.38,544.61,4568.0,533.5417,533.6591,532.7392,532.9643,4568.0
2022-01-18 12:00:00,544.65,545.39,543.49,543.98,11229.0,533.0034,533.7276,531.8682,532.3478,11229.0
2022-01-18 12:05:00,543.24,544.76,543.24,544.72,3831.0,531.6236,533.1111,531.6236,533.0719,3831.0
2022-01-18 12:10:00,544.77,546.5,544.58,546.5,6168.0,533.1209,534.8139,532.9349,534.8139,6168.0
2022-01-18 12:15:00,546.29,547.83,545.89,547.44,5175.0,534.6084,536.1154,534.2169,535.7338,5175.0
2022-01-18 12:20:00,547.45,547.72,546.46,546.47,7388.0,535.7436,536.0078,534.7747,534.7845,7388.0
2022-01-18 12:25:00,546.82,546.94,544.56,545.11,9571.0,535.127,535.2445,532.9154,533.4536,9571.0
2022-01-18 12:30:00,544.85,544.85,543.13,543.44,6622.0,533.1992,533.1992,531.5159,531.8193,6622.0
2022-01-18 12:35:00,543.22,543.22,542.15,542.84,4682.0,531.604,531.604,530.5569,531.2321,4682.0
2022-01-18 12:40:00,542.97,543.91,542.96,543.35,2045.0,531.3594,532.2793,531.3496,531.7312,2045.0
2022-01-18 12:45:00,543.5,544.08,542.82,543.2,4370.0,531.878,532.4456,531.2126,531.5844,4370.0
2022-01-18 12:50:00,543.18,543.54,542.17,542.17,2796.0,531.5649,531.9172,530.5765,530.5765,2796.0
2022-01-18 12:55:00,542.24,542.4,541.25,541.25,4408.0,530.645,530.8015,529.6761,529.6761,4408.0
2022-01-18 13:00:00,541.92,542.16,540.9,541.52,4978.0,530.3318,530.5667,529.3336,529.9404,4978.0
2022-01-18 13:05:00,541.34,541.52,540.72,541.31,3858.0,529.7642,529.9404,529.1575,529.7349,3858.0
2022-01-18 13:10:00,540.79,541.96,540.79,541.86,3384.0,529.226,530.371,529.226,530.2731,3384.0
2022-01-18 13:15:00,541.88,542.22,541.3,541.5,4667.0,530.2927,530.6254,529.7251,529.9208,4667.0
2022-01-18 13:20:00,541.15,541.42,540.26,540.93,2180.0,529.5783,529.8425,528.7073,529.363,2180.0
2022-01-18 13:25:00,540.98,541.64,540.9,541.47,3605.0,529.4119,530.0578,529.3336,529.8914,3605.0
2022-01-18 13:30:00,541.79,541.99,540.29,540.77,7380.0,530.2046,530.4003,528.7367,529.2064,7380.0
2022-01-18 13:35:00,541.15,541.8,540.34,541.22,4903.0,529.5783,530.2144,528.7856,529.6468,4903.0
2022-01-18 13:40:00,541.61,542.74,541.56,542.02,3675.0,530.0284,531.1343,529.9795,530.4297,3675.0
2022-01-18 13:45:00,542.1,542.17,540.63,540.63,1500.0,530.508,530.5765,529.0694,529.0694,1500.0
2022-01-18 13:50:00,540.94,541.48,540.47,540.78,2759.0,529.3728,529.9012,528.9128,529.2162,2759.0
2022-01-18 13:55:00,540.77,542.02,540.38,541.37,4492.0,529.2064,530.4297,528.8247,529.7936,4492.0
2022-01-18 14:00:00,541.82,542.32,541.6,541.81,3000.0,530.2339,530.7233,530.0187,530.2242,3000.0
2022-01-18 14:05:00,541.99,542.13,541.49,541.5,2984.0,530.4003,530.5373,529.911,529.9208,2984.0
2022-01-18 14:10:00,541.79,542.16,541.4,541.5,4744.0,530.2046,530.5667,529.8229,529.9208,4744.0
2022-01-18 14:15:00,541.34,541.51,540.73,541.5,8672.0,529.7642,529.9306,529.1673,529.9208,8672.0
2022-01-18 14:20:00,541.42,541.53,540.82,540.9,2205.0,529.8425,529.9501,529.2553,529.3336,2205.0
2022-01-18 14:25:00,540.67,540.7,540.05,540.54,2801.0,529.1085,529.1379,528.5018,528.9813,2801.0
2022-01-18 14:30:00,540.43,541.98,540.34,540.81,5314.0,528.8737,530.3905,528.7856,529.2455,5314.0
2022-01-18 14:35:00,540.53,541.74,540.5,541.74,5910.0,528.9715,530.1557,528.9422,530.1557,5910.0
2022-01-18 14:40:00,541.65,542.16,540.81,540.82,11817.0,530.0676,530.5667,529.2455,529.2553,11817.0
2022-01-18 14:45:00,540.75,542.03,540.74,542.03,1640.0,529.1868,530.4395,529.177,530.4395,1640.0
2022-01-18 14:50:00,542.27,542.67,542.03,542.59,2112.0,530.6743,531.0658,530.4395,530.9875,2112.0
2022-01-18 14:55:00,542.59,543.4,542.39,542.56,4942.0,530.9875,531.7802,530.7918,530.9581,4942.0
2022-01-18 15:00:00,541.6,542.16,540.65,540.95,4528.0,530.0187,530.5667,529.089,529.3826,4528.0
2022-01-18 15:05:00,540.92,541.42,540.58,540.82,2800.0,529.3532,529.8425,529.0205,529.2553,2800.0
2022-01-18 15:10:00,540.72,541.56,540.72,540.98,6542.0,529.1575,529.9795,529.1575,529.4119,6542.0
2022-01-18 15:15:00,540.88,540.89,538.27,538.79,9500.0,529.314,529.3238,526.7599,527.2687,9500.0
2022-01-18 15:20:00,538.77,539.4,538.53,539.2,6011.0,527.2492,527.8657,527.0143,527.67,6011.0
2022-01-18 15:25:00,539.23,539.81,538.94,539.67,5205.0,527.6993,528.2669,527.4155,528.1299,5205.0
2022-01-18 15:30:00,539.83,539.83,538.82,538.82,6017.0,528.2865,528.2865,527.2981,527.2981,6017.0
2022-01-18 15:35:00,538.93,538.97,537.75,537.92,6933.0,527.4057,527.4449,526.251,526.4173,6933.0
2022-01-18 15:40:00,538.01,538.28,537.46,537.46,9337.0,526.5054,526.7696,525.9672,525.9672,9337.0
2022-01-18 15:45:00,537.46,539.12,537.07,538.88,9518.0,525.9672,527.5917,525.5855,527.3568,9518.0
2022-01-18 15:50:00,539.32,539.41,536.36,536.37,38922.0,527.7874,527.8755,524.8907,524.9005,38922.0
2022-01-18 15:55:00,536.37,538.53,536.1,537.85,96076.0,524.9005,527.0143,524.6363,526.3488,96076.0
2022-01-19 09:30:00,542.11,544.23,540.81,541.88,29508.0,530.5177,532.5924,529.2455,530.2927,29508.0
2022-01-19 09:35:00,541.81,547.8,541.78,546.24,8474.0,530.2242,536.0861,530.1948,534.5594,8474.0
2022-01-19 09:40:00,545.41,548.41,545.37,546.01,6594.0,533.7472,536.683,533.708,534.3343,6594.0
2022-01-19 09:45:00,546.52,551.83,546.52,551.6,23181.0,534.8334,540.0299,534.8334,539.8048,23181.0
2022-01-19 09:50:00,551.09,556.13,550.93,555.7,24057.0,539.3057,544.2379,539.1491,543.8171,24057.0
2022-01-19 09:55:00,555.75,557.27,554.84,556.63,17565.0,543.8661,545.3536,542.9755,544.7273,17565.0
2022-01-19 10:00:00,556.46,557.72,554.14,557.19,44728.0,544.5609,545.7939,542.2905,545.2753,44728.0
2022-01-19 10:05:00,557.21,558.0,555.83,557.79,27531.0,545.2949,546.068,543.9444,545.8625,27531.0
2022-01-19 10:10:00,558.47,558.47,556.0,556.5,17840.0,546.5279,546.5279,544.1107,544.6,17840.0
2022-01-19 10:15:00,556.8,557.36,553.95,554.68,14927.0,544.8936,545.4416,542.1046,542.819,14927.0
2022-01-19 10:20:00,554.52,555.44,552.88,554.75,7364.0,542.6624,543.5627,541.0574,542.8875,7364.0
2022-01-19 10:25:00,555.4,556.0,554.0,554.07,7387.0,543.5236,544.1107,542.1535,542.222,7387.0
2022-01-19 10:30:00,554.35,554.94,553.1,553.82,20199.0,542.496,543.0734,541.2727,541.9773,20199.0
2022-01-19 10:35:00,553.48,554.11,550.7,551.39,6743.0,541.6446,542.2611,538.9241,539.5993,6743.0
2022-01-19 10:40:00,551.21,551.94,550.0,551.51,8618.0,539.4232,540.1375,538.239,539.7167,8618.0
2022-01-19 10:45:00,550.89,551.68,549.63,549.97,13057.0,539.11,539.8831,537.8769,538.2097,13057.0
2022-01-19 10:50:00,550.28,552.36,550.28,551.29,9942.0,538.513,540.5486,538.513,539.5014,9942.0
2022-01-19 10:55:00,551.46,552.4,550.02,551.26,9801.0,539.6678,540.5877,538.2586,539.4721,9801.0
2022-01-19 11:00:00,551.86,552.83,551.45,552.37,9626.0,540.0593,541.0085,539.658,540.5584,9626.0
2022-01-19 11:05:00,552.0,552.18,550.68,551.96,7399.0,540.1963,540.3724,538.9045,540.1571,7399.0
2022-01-19 11:10:00,551.76,551.76,549.54,550.02,8287.0,539.9614,539.9614,537.7889,538.2586,8287.0
2022-01-19 11:15:00,549.63,551.29,549.62,550.86,16579.0,537.8769,539.5014,537.8672,539.0806,16579.0
2022-01-19 11:20:00,551.1,551.34,549.71,549.96,8520.0,539.3155,539.5504,537.9552,538.1999,8520.0
2022-01-19 11:25:00,550.22,551.51,549.46,550.62,8290.0,538.4543,539.7167,537.7106,538.8458,8290.0
2022-01-19 11:30:00,550.45,552.05,549.06,549.26,6400.0,538.6794,540.2452,537.3191,537.5149,6400.0
2022-01-19 11:35:00,549.56,551.18,549.52,551.03,6760.0,537.8084,539.3938,537.7693,539.247,6760.0
2022-01-19 11:40:00,550.96,551.87,549.69,551.35,6791.0,539.1785,540.069,537.9357,539.5602,6791.0
2022-01-19 11:45:00,550.99,552.99,550.7,552.18,7070.0,539.2079,541.1651,538.9241,540.3724,7070.0
2022-01-19 11:50:00,552.14,553.09,551.37,552.92,6544.0,540.3333,541.263,539.5797,541.0966,6544.0
2022-01-19 11:55:00,552.82,553.33,551.85,552.28,4100.0,540.9987,541.4978,540.0495,540.4703,4100.0
2022-01-19 12:00:00,552.32,554.96,552.32,554.95,13672.0,540.5094,543.093,540.5094,543.0832,13672.0
2022-01-19 12:05:00,554.64,556.04,554.64,555.61,6115.0,542.7798,544.1499,542.7798,543.7291,6115.0
2022-01-19 12:10:00,555.46,556.97,555.02,556.42,11658.0,543.5823,545.06,543.1517,544.5217,11658.0
2022-01-19 12:15:00,556.42,556.86,555.65,556.33,7237.0,544.5217,544.9523,543.7682,544.4337,7237.0
2022-01-19 12:20:00,556.58,557.41,556.06,556.96,5200.0,544.6783,545.4906,544.1694,545.0502,5200.0
2022-01-19 12:25:00,556.64,557.34,556.22,556.48,3752.0,544.737,545.4221,544.326,544.5805,3752.0
2022-01-19 12:30:00,556.6,557.13,556.04,556.85,6630.0,544.6979,545.2166,544.1499,544.9426,6630.0
2022-01-19 12:35:00,556.85,557.01,556.17,556.17,3030.0,544.9426,545.0991,544.2771,544.2771,3030.0
2022-01-19 12:40:00,556.54,556.85,555.71,555.72,3963.0,544.6392,544.9426,543.8269,543.8367,3963.0
2022-01-19 12:45:00,555.31,556.93,555.31,556.36,3048.0,543.4355,545.0208,543.4355,544.463,3048.0
2022-01-19 12:50:00,555.8,557.36,555.8,556.52,4276.0,543.915,545.4416,543.915,544.6196,4276.0
2022-01-19 12:55:00,556.44,558.55,556.44,558.33,4836.0,544.5413,546.6062,544.5413,546.3909,4836.0
2022-01-19 13:00:00,557.73,558.57,556.77,558.02,4853.0,545.8037,546.6258,544.8643,546.0875,4853.0
2022-01-19 13:05:00,557.76,557.76,555.43,555.43,3303.0,545.8331,545.8331,543.5529,543.5529,3303.0
2022-01-19 13:10:00,555.7,556.65,555.26,556.08,3602.0,543.8171,544.7468,543.3866,544.189,3602.0
2022-01-19 13:15:00,556.78,557.23,556.26,556.71,2009.0,544.874,545.3144,544.3652,544.8055,2009.0
2022-01-19 13:20:00,556.36,556.42,554.9,554.9,4764.0,544.463,544.5217,543.0342,543.0342,4764.0
2022-01-19 13:25:00,555.36,555.74,554.31,554.53,6254.0,543.4844,543.8563,542.4569,542.6722,6254.0
2022-01-19 13:30:00,554.42,554.59,553.59,553.85,2753.0,542.5645,542.7309,541.7523,542.0067,2753.0
2022-01-19 13:35:00,553.47,554.1,552.6,553.66,3352.0,541.6348,542.2514,540.7834,541.8208,3352.0
2022-01-19 13:40:00,553.27,553.28,552.52,553.08,4092.0,541.4391,541.4489,540.7051,541.2532,4092.0
2022-01-19 13:45:00,553.02,553.1,552.51,553.09,2888.0,541.1945,541.2727,540.6954,541.263,2888.0
2022-01-19 13:50:00,552.51,553.99,552.06,553.86,3238.0,540.6954,542.1437,540.255,542.0165,3238.0
2022-01-19 13:55:00,553.54,554.47,553.12,553.88,4014.0,541.7033,542.6134,541.2923,542.0361,4014.0
2022-01-19 14:00:00,553.5,554.15,552.91,553.31,7046.0,541.6642,542.3003,541.0868,541.4782,7046.0
2022-01-19 14:05:00,553.32,553.32,550.54,551.28,7483.0,541.488,541.488,538.7675,539.4917,7483.0
2022-01-19 14:10:00,551.35,552.77,551.19,551.55,6036.0,539.5602,540.9498,539.4036,539.7559,6036.0
2022-01-19 14:15:00,551.44,552.15,551.12,551.79,4022.0,539.6482,540.3431,539.3351,539.9908,4022.0
2022-01-19 14:20:00,551.72,552.24,550.93,551.09,5193.0,539.9222,540.4311,539.1491,539.3057,5193.0
2022-01-19 14:25:00,551.42,551.87,550.81,551.03,4979.0,539.6287,540.069,539.0317,539.247,4979.0
2022-01-19 14:30:00,551.1,551.62,550.27,551.06,4900.0,539.3155,539.8244,538.5033,539.2764,4900.0
2022-01-19 14:35:00,551.62,552.0,550.63,550.9,5346.0,539.8244,540.1963,538.8556,539.1198,5346.0
2022-01-19 14:40:00,551.11,552.54,550.61,552.38,4225.0,539.3253,540.7247,538.836,540.5681,4225.0
2022-01-19 14:45:00,552.59,552.99,551.07,551.07,5943.0,540.7736,541.1651,539.2861,539.2861,5943.0
2022-01-19 14:50:00,551.45,551.55,550.73,551.21,3561.0,539.658,539.7559,538.9534,539.4232,3561.0
2022-01-19 14:55:00,551.51,552.57,551.03,551.03,2806.0,539.7167,540.7541,539.247,539.247,2806.0
2022-01-19 15:00:00,550.91,551.35,549.67,549.68,3600.0,539.1296,539.5602,537.9161,537.9259,3600.0
2022-01-19 15:05:00,549.81,550.61,549.54,550.05,3483.0,538.0531,538.836,537.7889,538.288,3483.0
2022-01-19 15:10:00,549.98,552.18,549.98,551.88,4054.0,538.2195,540.3724,538.2195,540.0788,4054.0
2022-01-19 15:15:00,552.0,552.18,550.3,550.81,8193.0,540.1963,540.3724,538.5326,539.0317,8193.0
2022-01-19 15:20:00,550.71,551.24,550.33,550.54,4355.0,538.9338,539.4525,538.562,538.7675,4355.0
2022-01-19 15:25:00,550.6,551.23,548.68,548.94,4473.0,538.8262,539.4427,536.9473,537.2017,4473.0
2022-01-19 15:30:00,548.81,549.17,547.86,548.18,8754.0,537.0745,537.4268,536.1448,536.4579,8754.0
2022-01-19 15:35:00,548.17,548.17,547.17,547.17,9594.0,536.4482,536.4482,535.4695,535.4695,9594.0
2022-01-19 15:40:00,547.06,548.33,546.75,548.05,12196.0,535.3619,536.6047,535.0585,536.3307,12196.0
2022-01-19 15:45:00,548.03,549.93,547.9,549.2,24883.0,536.3112,538.1705,536.1839,537.4561,24883.0
2022-01-19 15:50:00,549.13,549.14,545.26,545.39,35575.0,537.3876,537.3974,533.6004,533.7276,35575.0
2022-01-19 15:55:00,545.27,546.4,544.68,545.35,92801.0,533.6102,534.716,533.0328,533.6885,92801.0
2022-01-20 09:30:00,552.1,556.0,550.3,555.65,27326.0,540.2941,544.1107,538.5326,543.7682,27326.0
2022-01-20 09:35:00,556.29,560.6,555.66,559.99,24329.0,544.3945,548.6124,543.778,548.0154,24329.0
2022-01-20 09:40:00,559.93,562.39,559.81,561.88,17614.0,547.9567,550.3641,547.8393,549.865,17614.0
2022-01-20 09:45:00,562.23,563.99,562.09,562.64,13067.0,550.2075,551.9299,550.0705,550.6087,13067.0
2022-01-20 09:50:00,562.29,564.0,559.37,562.18,18058.0,550.2662,551.9397,547.4087,550.1586,18058.0
2022-01-20 09:55:00,562.14,562.75,560.51,561.38,11069.0,550.1194,550.7164,548.5243,549.3757,11069.0
2022-01-20 10:00:00,561.45,563.98,560.97,562.94,5974.0,549.4442,551.9201,548.9745,550.9023,5974.0
2022-01-20 10:05:00,562.68,563.32,561.96,562.28,11708.0,550.6479,551.2742,549.9433,550.2564,11708.0
2022-01-20 10:10:00,562.16,563.33,561.23,561.74,6260.0,550.139,551.284,549.2289,549.728,6260.0
2022-01-20 10:15:00,561.84,562.35,558.85,559.05,10246.0,549.8258,550.3249,546.8998,547.0955,10246.0
2022-01-20 10:20:00,559.17,560.73,559.16,560.73,4936.0,547.2129,548.7396,547.2032,548.7396,4936.0
2022-01-20 10:25:00,560.54,561.89,559.3,560.99,4191.0,548.5536,549.8748,547.3402,548.994,4191.0
2022-01-20 10:30:00,561.18,562.11,560.92,561.42,11858.0,549.18,550.0901,548.9255,549.4148,11858.0
2022-01-20 10:35:00,561.32,562.93,560.38,561.39,8257.0,549.317,550.8925,548.3971,549.3855,8257.0
2022-01-20 10:40:00,560.92,561.8,560.57,560.96,7403.0,548.9255,549.7867,548.583,548.9647,7403.0
2022-01-20 10:45:00,561.22,562.01,560.68,561.55,5027.0,549.2191,549.9922,548.6907,549.542,5027.0
2022-01-20 10:50:00,561.67,562.84,561.59,562.5,9153.0,549.6595,550.8045,549.5812,550.4717,9153.0
2022-01-20 10:55:00,562.49,562.62,561.83,562.37,8501.0,550.4619,550.5892,549.8161,550.3445,8501.0
2022-01-20 11:00:00,562.59,564.45,557.7,561.76,115731.0,550.5598,552.38,545.7744,549.7476,115731.0
2022-01-20 11:05:00,562.53,566.0,562.53,565.0,34394.0,550.5011,553.8969,550.5011,552.9183,34394.0
2022-01-20 11:10:00,564.82,565.2,563.86,564.41,14938.0,552.7421,553.114,551.8027,552.3409,14938.0
2022-01-20 11:15:00,564.26,564.84,563.85,564.13,11721.0,552.1941,552.7617,551.7929,552.0669,11721.0
2022-01-20 11:20:00,563.96,563.96,562.59,563.01,11686.0,551.9005,551.9005,550.5598,550.9708,11686.0
2022-01-20 11:25:00,563.01,565.53,562.9,565.46,11143.0,550.9708,553.4369,550.8632,553.3684,11143.0
2022-01-20 11:30:00,565.44,566.48,565.18,565.8,12847.0,553.3489,554.3666,553.0944,553.7012,12847.0
2022-01-20 11:35:00,565.89,566.35,565.02,565.05,13696.0,553.7892,554.2394,552.9378,552.9672,13696.0
2022-01-20 11:40:00,565.0,565.15,562.92,563.45,11272.0,552.9183,553.0651,550.8828,551.4014,11272.0
2022-01-20 11:45:00,563.19,564.85,563.19,564.0,6125.0,551.147,552.7715,551.147,551.9397,6125.0
2022-01-20 11:50:00,564.33,565.99,564.33,565.34,4625.0,552.2626,553.8871,552.2626,553.251,4625.0
2022-01-20 11:55:00,565.36,565.79,564.28,564.32,4469.0,553.2706,553.6914,552.2137,552.2528,4469.0
2022-01-20 12:00:00,564.49,565.51,564.37,564.63,5145.0,552.4192,553.4174,552.3017,552.5562,5145.0
2022-01-20 12:05:00,564.7,564.7,563.65,563.74,8018.0,552.6247,552.6247,551.5971,551.6852,8018.0
2022-01-20 12:10:00,563.86,563.87,563.01,563.1,5486.0,551.8027,551.8124,550.9708,551.0589,5486.0
2022-01-20 12:15:00,562.95,563.23,562.34,562.39,4909.0,550.9121,551.1861,550.3152,550.3641,4909.0
2022-01-20 12:20:00,562.0,562.87,561.87,562.54,8070.0,549.9824,550.8338,549.8552,550.5109,8070.0
2022-01-20 12:25:00,562.75,564.27,561.83,564.27,8750.0,550.7164,552.2039,549.8161,552.2039,8750.0
2022-01-20 12:30:00,563.72,565.16,563.72,565.1,7410.0,551.6656,553.0749,551.6656,553.0161,7410.0
2022-01-20 12:35:00,565.0,565.25,563.42,563.42,5950.0,552.9183,553.1629,551.3721,551.3721,5950.0
2022-01-20 12:40:00,563.2,564.22,563.2,563.6,3741.0,551.1568,552.155,551.1568,551.5482,3741.0
2022-01-20 12:45:00,563.48,563.79,562.58,562.71,5552.0,551.4308,551.7341,550.55,550.6772,5552.0
2022-01-20 12:50:00,562.25,562.42,561.74,561.98,12478.0,550.2271,550.3934,549.728,549.9629,12478.0
2022-01-20 12:55:00,561.79,562.17,561.46,562.02,7151.0,549.7769,550.1488,549.454,550.002,7151.0
2022-01-20 13:00:00,561.91,562.09,560.77,561.15,22114.0,549.8944,550.0705,548.7787,549.1506,22114.0
2022-01-20 13:05:00,560.85,561.05,559.75,560.37,8046.0,548.857,549.0527,547.7805,548.3873,8046.0
2022-01-20 13:10:00,560.13,561.3,560.13,560.39,4748.0,548.1524,549.2974,548.1524,548.4069,4748.0
2022-01-20 13:15:00,560.39,560.47,559.78,560.09,2694.0,548.4069,548.4851,547.8099,548.1133,2694.0
2022-01-20 13:20:00,560.56,560.56,559.71,559.71,2460.0,548.5732,548.5732,547.7414,547.7414,2460.0
2022-01-20 13:25:00,559.66,560.47,559.66,560.35,4981.0,547.6925,548.4851,547.6925,548.3677,4981.0
2022-01-20 13:30:00,560.13,560.14,558.61,558.8,6476.0,548.1524,548.1622,546.6649,546.8509,6476.0
2022-01-20 13:35:00,558.63,559.78,558.47,559.65,2700.0,546.6845,547.8099,546.5279,547.6827,2700.0
2022-01-20 13:40:00,559.84,560.8,559.62,560.4,6397.0,547.8686,548.8081,547.6533,548.4166,6397.0
2022-01-20 13:45:00,560.27,561.0,559.57,559.58,4245.0,548.2894,549.0038,547.6044,547.6142,4245.0
2022-01-20 13:50:00,559.58,560.28,559.44,559.83,4432.0,547.6142,548.2992,547.4772,547.8588,4432.0
2022-01-20 13:55:00,559.94,560.01,558.67,558.67,6424.0,547.9665,548.035,546.7236,546.7236,6424.0
2022-01-20 14:00:00,559.32,561.5,559.32,561.43,5858.0,547.3597,549.4931,547.3597,549.4246,5858.0
2022-01-20 14:05:00,561.42,561.74,561.05,561.55,5818.0,549.4148,549.728,549.0527,549.542,5818.0
2022-01-20 14:10:00,561.65,561.89,557.8,558.27,5736.0,549.6399,549.8748,545.8722,546.3322,5736.0
2022-01-20 14:15:00,558.3,558.37,557.02,557.75,4878.0,546.3615,546.43,545.1089,545.8233,4878.0
2022-01-20 14:20:00,558.08,558.47,557.63,558.37,3736.0,546.1462,546.5279,545.7059,546.43,3736.0
2022-01-20 14:25:00,558.22,558.67,557.27,557.7,5289.0,546.2833,546.7236,545.3536,545.7744,5289.0
2022-01-20 14:30:00,557.38,557.63,556.46,557.15,3738.0,545.4612,545.7059,544.5609,545.2361,3738.0
2022-01-20 14:35:00,557.17,557.39,556.02,556.38,3510.0,545.2557,545.471,544.1303,544.4826,3510.0
2022-01-20 14:40:00,556.03,556.42,555.43,556.1,6302.0,544.1401,544.5217,543.5529,544.2086,6302.0
2022-01-20 14:45:00,556.46,556.46,554.9,555.78,2637.0,544.5609,544.5609,543.0342,543.8954,2637.0
2022-01-20 14:50:00,555.92,556.49,555.73,556.15,2700.0,544.0324,544.5902,543.8465,544.2575,2700.0
2022-01-20 14:55:00,555.94,556.38,554.98,555.45,3544.0,544.052,544.4826,543.1125,543.5725,3544.0
2022-01-20 15:00:00,555.84,556.39,554.07,554.11,5375.0,543.9541,544.4924,542.222,542.2611,5375.0
2022-01-20 15:05:00,554.14,554.14,552.85,553.05,3720.0,542.2905,542.2905,541.0281,541.2238,3720.0
2022-01-20 15:10:00,553.24,553.62,552.84,552.91,4099.0,541.4097,541.7816,541.0183,541.0868,4099.0
2022-01-20 15:15:00,553.18,553.6,552.45,553.6,7406.0,541.351,541.762,540.6366,541.762,7406.0
2022-01-20 15:20:00,553.41,553.41,551.85,551.85,6567.0,541.5761,541.5761,540.0495,540.0495,6567.0
2022-01-20 15:25:00,551.36,551.41,550.2,551.04,7740.0,539.5699,539.6189,538.4348,539.2568,7740.0
2022-01-20 15:30:00,550.36,550.8,549.63,550.4,7484.0,538.5913,539.0219,537.8769,538.6305,7484.0
2022-01-20 15:35:00,550.12,550.12,547.77,548.41,8362.0,538.3565,538.3565,536.0567,536.683,8362.0
2022-01-20 15:40:00,548.81,549.35,548.3,548.45,12383.0,537.0745,537.6029,536.5754,536.7222,12383.0
2022-01-20 15:45:00,548.24,548.55,546.53,546.53,16422.0,536.5167,536.82,534.8432,534.8432,16422.0
2022-01-20 15:50:00,546.44,547.02,543.77,544.01,26995.0,534.7552,535.3228,532.1422,532.3771,26995.0
2022-01-20 15:55:00,544.13,545.62,543.79,544.97,81734.0,532.4946,533.9527,532.1618,533.3166,81734.0
2022-01-21 09:30:00,546.16,552.76,543.11,550.05,112086.0,534.4811,540.94,531.4964,538.288,112086.0
2022-01-21 09:35:00,551.01,551.96,548.18,549.4,17862.0,539.2274,540.1571,536.4579,537.6519,17862.0
2022-01-21 09:40:00,549.75,550.07,542.04,543.06,28969.0,537.9944,538.3075,530.4492,531.4474,28969.0
2022-01-21 09:45:00,543.34,545.79,540.0,541.38,19363.0,531.7214,534.1191,528.4529,529.8034,19363.0
2022-01-21 09:50:00,541.21,541.97,538.3,538.3,22903.0,529.637,530.3807,526.7892,526.7892,22903.0
2022-01-21 09:55:00,538.01,540.4,537.4,540.0,11273.0,526.5054,528.8443,525.9085,528.4529,11273.0
2022-01-21 10:00:00,539.99,541.68,537.78,541.08,12281.0,528.4431,530.0969,526.2803,529.5098,12281.0
2022-01-21 10:05:00,541.08,542.91,540.29,540.92,8308.0,529.5098,531.3006,528.7367,529.3532,8308.0
2022-01-21 10:10:00,539.74,541.38,538.18,539.61,8573.0,528.1984,529.8034,526.6718,528.0712,8573.0
2022-01-21 10:15:00,538.87,540.17,537.19,537.46,19601.0,527.347,528.6192,525.703,525.9672,19601.0
2022-01-21 10:20:00,537.27,538.42,535.53,537.83,21647.0,525.7812,526.9067,524.0784,526.3293,21647.0
2022-01-21 10:25:00,537.76,540.98,537.51,539.73,11027.0,526.2608,529.4119,526.0161,528.1886,11027.0
2022-01-21 10:30:00,539.66,542.9,538.58,542.9,15801.0,528.1201,531.2909,527.0632,531.2909,15801.0
2022-01-21 10:35:00,542.88,543.75,540.48,540.48,38035.0,531.2713,532.1227,528.9226,528.9226,38035.0
2022-01-21 10:40:00,540.52,540.99,538.68,540.75,13932.0,528.9617,529.4217,527.1611,529.1868,13932.0
2022-01-21 10:45:00,540.86,541.04,539.05,540.56,9541.0,529.2945,529.4706,527.5232,529.0009,9541.0
2022-01-21 10:50:00,543.0,544.69,542.14,543.99,9855.0,531.3887,533.0426,530.5471,532.3575,9855.0
2022-01-21 10:55:00,543.57,543.58,540.13,541.1,19430.0,531.9465,531.9563,528.5801,529.5293,19430.0
2022-01-21 11:00:00,542.05,542.1,540.47,541.56,8212.0,530.459,530.508,528.9128,529.9795,8212.0
2022-01-21 11:05:00,541.44,542.87,540.78,541.41,3787.0,529.8621,531.2615,529.2162,529.8327,3787.0
2022-01-21 11:10:00,542.65,543.13,540.57,540.74,8478.0,531.0462,531.5159,529.0107,529.177,8478.0
2022-01-21 11:15:00,541.27,543.1,540.62,542.2,8000.0,529.6957,531.4866,529.0596,530.6058,8000.0
2022-01-21 11:20:00,541.66,545.86,541.09,545.11,5391.0,530.0774,534.1876,529.5196,533.4536,5391.0
2022-01-21 11:25:00,545.39,546.95,544.59,546.89,8732.0,533.7276,535.2542,532.9447,535.1955,8732.0
2022-01-21 11:30:00,546.25,546.48,544.14,545.38,14857.0,534.5692,534.7943,532.5043,533.7178,14857.0
2022-01-21 11:35:00,545.0,545.45,540.5,540.96,15457.0,533.3459,533.7863,528.9422,529.3923,15457.0
2022-01-21 11:40:00,541.51,542.58,540.67,541.8,10187.0,529.9306,530.9777,529.1085,530.2144,10187.0
2022-01-21 11:45:00,541.58,541.78,538.76,538.95,6292.0,529.9991,530.1948,527.2394,527.4253,6292.0
2022-01-21 11:50:00,539.48,540.02,537.77,537.77,4255.0,527.944,528.4724,526.2706,526.2706,4255.0
2022-01-21 11:55:00,537.89,540.06,537.82,539.95,3207.0,526.388,528.5116,526.3195,528.4039,3207.0
2022-01-21 12:00:00,539.44,541.3,538.77,540.21,2911.0,527.9048,529.7251,527.2492,528.6584,2911.0
2022-01-21 12:05:00,539.98,541.47,539.35,539.38,6573.0,528.4333,529.8914,527.8168,527.8461,6573.0
2022-01-21 12:10:00,539.1,539.76,536.94,538.09,8951.0,527.5721,528.218,525.4583,526.5837,8951.0
2022-01-21 12:15:00,537.55,537.95,535.95,536.57,3739.0,526.0553,526.4467,524.4895,525.0962,3739.0
2022-01-21 12:20:00,536.04,537.54,535.69,536.97,5727.0,524.5775,526.0455,524.235,525.4877,5727.0
2022-01-21 12:25:00,537.03,538.6,537.01,537.36,8150.0,525.5464,527.0828,525.5268,525.8693,8150.0
2022-01-21 12:30:00,536.86,538.06,536.64,537.17,7280.0,525.38,526.5543,525.1647,525.6834,7280.0
2022-01-21 12:35:00,537.92,538.34,536.12,537.07,2622.0,526.4173,526.8284,524.6558,525.5855,2622.0
2022-01-21 12:40:00,537.06,537.86,536.12,536.12,3207.0,525.5757,526.3586,524.6558,524.6558,3207.0
2022-01-21 12:45:00,535.87,537.02,534.36,535.51,5500.0,524.4112,525.5366,522.9335,524.0589,5500.0
2022-01-21 12:50:00,534.91,535.88,534.56,535.39,4573.0,523.4717,524.421,523.1292,523.9414,4573.0
2022-01-21 12:55:00,535.05,537.32,534.74,536.14,4940.0,523.6087,525.8302,523.3053,524.6754,4940.0
2022-01-21 13:00:00,537.32,537.83,536.01,536.37,3065.0,525.8302,526.3293,524.5482,524.9005,3065.0
2022-01-21 13:05:00,536.23,537.03,535.92,536.82,1212.0,524.7635,525.5464,524.4601,525.3409,1212.0
2022-01-21 13:10:00,537.15,538.85,537.1,538.71,6541.0,525.6638,527.3275,525.6149,527.1904,6541.0
2022-01-21 13:15:00,538.09,538.21,536.11,536.11,2634.0,526.5837,526.7011,524.646,524.646,2634.0
2022-01-21 13:20:00,536.1,536.1,534.0,534.2,2761.0,524.6363,524.6363,522.5812,522.7769,2761.0
2022-01-21 13:25:00,533.85,535.01,533.43,534.13,3789.0,522.4344,523.5696,522.0234,522.7084,3789.0
2022-01-21 13:30:00,534.1,535.68,533.71,535.12,5253.0,522.679,524.2252,522.2974,523.6772,5253.0
2022-01-21 13:35:00,534.58,536.21,534.26,535.0,6217.0,523.1488,524.7439,522.8356,523.5598,6217.0
2022-01-21 13:40:00,534.68,536.67,534.59,536.33,4518.0,523.2466,525.1941,523.1586,524.8613,4518.0
2022-01-21 13:45:00,536.7,536.85,535.0,535.98,4612.0,525.2234,525.3702,523.5598,524.5188,4612.0
2022-01-21 13:50:00,537.28,537.28,535.45,536.82,3619.0,525.791,525.791,524.0002,525.3409,3619.0
2022-01-21 13:55:00,536.49,536.5,533.97,535.11,3055.0,525.0179,525.0277,522.5518,523.6674,3055.0
2022-01-21 14:00:00,535.12,535.85,534.25,535.81,4813.0,523.6772,524.3916,522.8258,524.3525,4813.0
2022-01-21 14:05:00,535.87,536.56,535.05,535.55,3144.0,524.4112,525.0864,523.6087,524.098,3144.0
2022-01-21 14:10:00,535.25,536.38,534.88,535.67,3846.0,523.8044,524.9103,523.4423,524.2155,3846.0
2022-01-21 14:15:00,535.63,536.45,535.2,535.76,3797.0,524.1763,524.9788,523.7555,524.3035,3797.0
2022-01-21 14:20:00,535.72,536.29,535.07,536.29,4311.0,524.2644,524.8222,523.6283,524.8222,4311.0
2022-01-21 14:25:00,536.19,536.21,532.45,532.87,6639.0,524.7243,524.7439,521.0643,521.4753,6639.0
2022-01-21 14:30:00,532.89,533.48,532.66,533.15,3443.0,521.4949,522.0723,521.2698,521.7493,3443.0
2022-01-21 14:35:00,533.07,534.85,532.14,534.85,5079.0,521.6711,523.413,520.7609,523.413,5079.0
2022-01-21 14:40:00,535.47,535.66,533.79,533.79,4933.0,524.0197,524.2057,522.3757,522.3757,4933.0
2022-01-21 14:45:00,534.6,535.26,534.0,534.88,5672.0,523.1683,523.8142,522.5812,523.4423,5672.0
2022-01-21 14:50:00,534.48,534.48,533.0,533.61,4991.0,523.0509,523.0509,521.6026,522.1995,4991.0
2022-01-21 14:55:00,533.51,534.05,531.2,531.56,5748.0,522.1016,522.6301,519.841,520.1933,5748.0
2022-01-21 15:00:00,531.67,532.79,531.21,531.21,3454.0,520.301,521.397,519.8508,519.8508,3454.0
2022-01-21 15:05:00,531.33,531.38,530.24,530.79,10262.0,519.9683,520.0172,518.9016,519.4398,10262.0
2022-01-21 15:10:00,530.79,531.42,530.13,530.78,8566.0,519.4398,520.0563,518.7939,519.43,8566.0
2022-01-21 15:15:00,530.66,535.0,530.42,532.37,52178.0,519.3126,523.5598,519.0777,520.986,52178.0
2022-01-21 15:20:00,532.25,532.55,530.75,531.55,8533.0,520.8686,521.1622,519.4007,520.1836,8533.0
2022-01-21 15:25:00,531.43,531.84,530.5,530.79,12774.0,520.0661,520.4674,519.156,519.4398,12774.0
2022-01-21 15:30:00,531.05,533.02,531.05,532.09,14285.0,519.6942,521.6221,519.6942,520.712,14285.0
2022-01-21 15:35:00,531.91,534.02,531.91,533.77,13761.0,520.5359,522.6007,520.5359,522.3561,13761.0
2022-01-21 15:40:00,534.03,535.77,533.16,533.34,12368.0,522.6105,524.3133,521.7591,521.9353,12368.0
2022-01-21 15:45:00,533.34,534.25,532.94,533.29,22493.0,521.9353,522.8258,521.5438,521.8863,22493.0
2022-01-21 15:50:00,532.94,533.0,527.96,528.37,48752.0,521.5438,521.6026,516.6703,517.0716,48752.0
2022-01-21 15:55:00,527.99,531.17,527.82,528.75,135936.0,516.6997,519.8117,516.5333,517.4434,135936.0
2022-01-24 09:30:00,526.2,527.11,510.49,514.01,130138.0,514.948,515.8385,499.5739,503.0186,130138.0
2022-01-24 09:35:00,514.06,515.36,510.31,514.01,48934.0,503.0676,504.3398,499.3977,503.0186,48934.0
2022-01-24 09:40:00,514.36,516.06,509.96,511.27,37578.0,503.3611,505.0248,499.0552,500.3372,37578.0
2022-01-24 09:45:00,510.92,515.2,509.12,512.27,18288.0,499.9947,504.1832,498.2332,501.3158,18288.0
2022-01-24 09:50:00,511.03,512.21,506.69,511.58,26313.0,500.1023,501.2571,495.8552,500.6406,26313.0
2022-01-24 09:55:00,511.83,515.24,511.58,512.63,16252.0,500.8852,504.2223,500.6406,501.6681,16252.0
2022-01-24 10:00:00,512.88,516.96,512.62,515.59,23280.0,501.9128,505.9055,501.6583,504.5648,23280.0
2022-01-24 10:05:00,515.38,516.88,514.19,514.45,19308.0,504.3593,505.8273,503.1948,503.4492,19308.0
2022-01-24 10:10:00,514.1,516.85,510.86,516.03,17549.0,503.1067,505.7979,499.936,504.9954,17549.0
2022-01-24 10:15:00,516.63,516.63,509.45,510.75,11761.0,505.5826,505.5826,498.5561,499.8283,11761.0
2022-01-24 10:20:00,510.93,515.96,510.91,515.96,11104.0,500.0045,504.9269,499.9849,504.9269,11104.0
2022-01-24 10:25:00,515.63,518.72,515.02,516.6,7335.0,504.604,507.6279,504.007,505.5532,7335.0
2022-01-24 10:30:00,516.4,520.57,516.4,517.9,16831.0,505.3575,509.4383,505.3575,506.8254,16831.0
2022-01-24 10:35:00,517.6,519.45,514.92,516.76,6662.0,506.5319,508.3423,503.9092,505.7098,6662.0
2022-01-24 10:40:00,516.25,517.0,514.57,517.0,10484.0,505.2107,505.9447,503.5666,505.9447,10484.0
2022-01-24 10:45:00,516.15,516.65,511.92,512.07,9916.0,505.1129,505.6022,500.9733,501.1201,9916.0
2022-01-24 10:50:00,512.03,515.76,511.55,515.63,6409.0,501.081,504.7312,500.6112,504.604,6409.0
2022-01-24 10:55:00,515.67,517.1,514.92,515.54,17345.0,504.6431,506.0425,503.9092,504.5159,17345.0
2022-01-24 11:00:00,515.31,515.41,512.99,513.1,10075.0,504.2908,504.3887,502.0204,502.1281,10075.0
2022-01-24 11:05:00,512.97,513.05,510.59,511.37,8675.0,502.0009,502.0792,499.6718,500.4351,8675.0
2022-01-24 11:10:00,510.56,511.65,509.7,510.22,12477.0,499.6424,500.7091,498.8008,499.3097,12477.0
2022-01-24 11:15:00,510.27,510.99,508.81,509.76,17579.0,499.3586,500.0632,497.9298,498.8595,17579.0
2022-01-24 11:20:00,510.08,512.08,507.93,508.56,5958.0,499.1727,501.1299,497.0686,497.6852,5958.0
2022-01-24 11:25:00,507.87,509.94,507.23,509.9,4394.0,497.0099,499.0357,496.3836,498.9965,4394.0
2022-01-24 11:30:00,509.38,510.98,508.12,509.88,6921.0,498.4876,500.0534,497.2546,498.9769,6921.0
2022-01-24 11:35:00,509.62,510.98,507.93,508.88,10233.0,498.7225,500.0534,497.0686,497.9983,10233.0
2022-01-24 11:40:00,508.38,509.25,505.56,506.17,14769.0,497.509,498.3604,494.7493,495.3463,14769.0
2022-01-24 11:45:00,506.19,507.17,503.56,504.3,19621.0,495.3658,496.3249,492.7921,493.5163,19621.0
2022-01-24 11:50:00,503.69,508.02,503.54,507.68,19668.0,492.9193,497.1567,492.7725,496.824,19668.0
2022-01-24 11:55:00,508.06,508.56,506.5,508.06,12308.0,497.1959,497.6852,495.6692,497.1959,12308.0
2022-01-24 12:00:00,507.76,508.07,504.81,504.98,6595.0,496.9023,497.2056,494.0154,494.1817,6595.0
2022-01-24 12:05:00,504.69,505.52,503.26,503.26,11059.0,493.8979,494.7102,492.4985,492.4985,11059.0
2022-01-24 12:10:00,504.03,504.61,502.0,503.37,8674.0,493.252,493.8196,491.2654,492.6061,8674.0
2022-01-24 12:15:00,503.03,503.07,500.36,501.92,6969.0,492.2734,492.3126,489.6605,491.1872,6969.0
2022-01-24 12:20:00,501.81,503.92,501.07,503.12,10755.0,491.0795,493.1444,490.3553,492.3615,10755.0
2022-01-24 12:25:00,502.42,505.8,501.26,503.98,8779.0,491.6765,494.9842,490.5413,493.2031,8779.0
2022-01-24 12:30:00,503.92,505.28,503.02,504.67,13738.0,493.1444,494.4753,492.2636,493.8783,13738.0
2022-01-24 12:35:00,503.99,504.52,502.25,504.35,10937.0,493.2129,493.7316,491.5101,493.5652,10937.0
2022-01-24 12:40:00,504.05,507.13,503.11,506.31,9926.0,493.2716,496.2857,492.3517,495.4833,9926.0
2022-01-24 12:45:00,507.22,509.16,506.84,509.16,5872.0,496.3738,498.2723,496.0019,498.2723,5872.0
2022-01-24 12:50:00,508.94,511.3,507.43,511.19,8862.0,498.057,500.3666,496.5793,500.2589,8862.0
2022-01-24 12:55:00,510.92,511.73,508.93,509.43,6879.0,499.9947,500.7874,498.0473,498.5366,6879.0
2022-01-24 13:00:00,509.39,511.86,508.51,511.66,13814.0,498.4974,500.9146,497.6362,500.7189,13814.0
2022-01-24 13:05:00,511.56,514.81,511.06,514.13,8857.0,500.621,503.8015,500.1317,503.1361,8857.0
2022-01-24 13:10:00,514.03,515.8,513.09,515.35,13691.0,503.0382,504.7703,502.1183,504.33,13691.0
2022-01-24 13:15:00,516.0,517.3,513.92,516.74,8528.0,504.9661,506.2383,502.9305,505.6902,8528.0
2022-01-24 13:20:00,517.08,517.31,514.45,514.45,9201.0,506.023,506.2481,503.4492,503.4492,9201.0
2022-01-24 13:25:00,515.06,515.44,513.06,513.62,4813.0,504.0462,504.418,502.0889,502.637,4813.0
2022-01-24 13:30:00,513.95,516.9,513.61,516.9,11526.0,502.9599,505.8468,502.6272,505.8468,11526.0
2022-01-24 13:35:00,516.37,517.6,514.08,517.23,10334.0,505.3282,506.5319,503.0871,506.1698,10334.0
2022-01-24 13:40:00,516.79,517.65,515.4,516.13,5218.0,505.7392,506.5808,504.3789,505.0933,5218.0
2022-01-24 13:45:00,516.55,519.64,516.55,519.51,3900.0,505.5043,508.5282,505.5043,508.401,3900.0
2022-01-24 13:50:00,520.0,521.11,519.12,520.46,8411.0,508.8805,509.9668,508.0194,509.3307,8411.0
2022-01-24 13:55:00,521.73,521.73,519.45,519.71,9759.0,510.5735,510.5735,508.3423,508.5967,9759.0
2022-01-24 14:00:00,520.68,524.31,519.76,521.35,11575.0,509.546,513.0984,508.6457,510.2017,11575.0
2022-01-24 14:05:00,521.6,523.7,521.49,522.83,14971.0,510.4463,512.5014,510.3387,511.65,14971.0
2022-01-24 14:10:00,523.07,523.51,518.74,519.39,16373.0,511.8849,512.3155,507.6475,508.2836,16373.0
2022-01-24 14:15:00,519.83,520.44,518.34,518.46,12554.0,508.7142,509.3111,507.256,507.3735,12554.0
2022-01-24 14:20:00,519.34,520.38,516.16,516.88,13084.0,508.2346,509.2524,505.1226,505.8273,13084.0
2022-01-24 14:25:00,516.25,518.1,515.95,516.94,9642.0,505.2107,507.0212,504.9171,505.886,9642.0
2022-01-24 14:30:00,517.49,519.83,516.7,516.96,11335.0,506.4242,508.7142,505.6511,505.9055,11335.0
2022-01-24 14:35:00,516.58,517.14,512.52,513.97,11227.0,505.5337,506.0817,501.5605,502.9795,11227.0
2022-01-24 14:40:00,514.03,515.86,513.03,514.56,11094.0,503.0382,504.8291,502.0596,503.5569,11094.0
2022-01-24 14:45:00,514.0,517.64,512.89,517.39,16837.0,503.0088,506.571,501.9226,506.3263,16837.0
2022-01-24 14:50:00,517.88,521.04,517.34,521.04,11499.0,506.8059,509.8983,506.2774,509.8983,11499.0
2022-01-24 14:55:00,520.79,521.09,518.79,520.99,5807.0,509.6536,509.9472,507.6964,509.8494,5807.0
2022-01-24 15:00:00,520.77,523.57,520.68,521.35,17279.0,509.6341,512.3742,509.546,510.2017,17279.0
2022-01-24 15:05:00,521.23,521.9,519.84,521.63,5397.0,510.0842,510.7399,508.724,510.4757,5397.0
2022-01-24 15:10:00,521.51,524.35,521.51,523.44,8414.0,510.3582,513.1375,510.3582,512.247,8414.0
2022-01-24 15:15:00,523.27,524.39,522.0,522.21,17362.0,512.0806,513.1767,510.8378,511.0433,17362.0
2022-01-24 15:20:00,522.99,525.27,522.99,524.34,7763.0,511.8066,514.0378,511.8066,513.1277,7763.0
2022-01-24 15:25:00,524.36,526.16,523.35,525.29,11063.0,513.1473,514.9088,512.1589,514.0574,11063.0
2022-01-24 15:30:00,524.74,529.42,524.16,529.42,10524.0,513.5192,518.0991,512.9516,518.0991,10524.0
2022-01-24 15:35:00,528.93,531.31,528.2,531.31,10867.0,517.6196,519.9487,516.9052,519.9487,10867.0
2022-01-24 15:40:00,531.05,531.05,526.28,527.55,18987.0,519.6942,519.6942,515.0262,516.2691,18987.0
2022-01-24 15:45:00,528.04,532.83,527.89,532.8,24624.0,516.7486,521.4362,516.6018,521.4068,24624.0
2022-01-24 15:50:00,533.14,534.32,532.39,532.68,21824.0,521.7396,522.8943,521.0056,521.2894,21824.0
2022-01-24 15:55:00,532.41,535.73,530.68,535.18,84435.0,521.0252,524.2742,519.3322,523.7359,84435.0
2022-01-25 09:30:00,516.91,524.9,516.91,522.36,38275.0,505.8566,513.6758,505.8566,511.1901,38275.0
2022-01-25 09:35:00,522.28,523.85,520.02,521.46,11985.0,511.1118,512.6482,508.9001,510.3093,11985.0
2022-01-25 09:40:00,521.45,524.41,517.16,518.04,19423.0,510.2995,513.1962,506.1013,506.9624,19423.0
2022-01-25 09:45:00,517.03,517.3,513.85,513.85,15391.0,505.974,506.2383,502.862,502.862,15391.0
2022-01-25 09:50:00,513.22,514.78,512.46,513.84,37124.0,502.2455,503.7722,501.5018,502.8523,37124.0
2022-01-25 09:55:00,514.66,518.69,514.52,516.2,11631.0,503.6547,507.5985,503.5177,505.1618,11631.0
2022-01-25 10:00:00,516.78,516.79,513.12,515.55,12923.0,505.7294,505.7392,502.1477,504.5257,12923.0
2022-01-25 10:05:00,515.71,517.4,514.39,517.4,20199.0,504.6823,506.3361,503.3905,506.3361,20199.0
2022-01-25 10:10:00,516.87,518.51,515.64,518.25,10293.0,505.8175,507.4224,504.6138,507.168,10293.0
2022-01-25 10:15:00,518.63,519.27,516.35,517.85,33596.0,507.5398,508.1661,505.3086,506.7765,33596.0
2022-01-25 10:20:00,518.07,518.07,516.55,516.91,10181.0,506.9918,506.9918,505.5043,505.8566,10181.0
2022-01-25 10:25:00,516.77,520.86,516.41,520.86,26703.0,505.7196,509.7221,505.3673,509.7221,26703.0
2022-01-25 10:30:00,520.29,520.29,517.89,519.44,18685.0,509.1643,509.1643,506.8157,508.3325,18685.0
2022-01-25 10:35:00,519.4,519.5,515.5,516.58,21924.0,508.2934,508.3912,504.4768,505.5337,21924.0
2022-01-25 10:40:00,516.55,516.62,514.07,515.75,17405.0,505.5043,505.5728,503.0773,504.7214,17405.0
2022-01-25 10:45:00,517.46,519.5,516.48,519.18,7628.0,506.3949,508.3912,505.4358,508.0781,7628.0
2022-01-25 10:50:00,518.36,518.36,515.85,516.84,7175.0,507.2756,507.2756,504.8193,505.7881,7175.0
2022-01-25 10:55:00,517.01,517.01,513.92,515.29,5944.0,505.9545,505.9545,502.9305,504.2713,5944.0
2022-01-25 11:00:00,514.24,517.06,514.12,516.34,6258.0,503.2437,506.0034,503.1263,505.2988,6258.0
2022-01-25 11:05:00,516.52,517.37,515.18,515.42,10341.0,505.475,506.3068,504.1636,504.3985,10341.0
2022-01-25 11:10:00,516.67,517.32,514.42,514.96,8148.0,505.6217,506.2578,503.4199,503.9483,8148.0
2022-01-25 11:15:00,515.7,516.51,514.08,516.49,43747.0,504.6725,505.4652,503.0871,505.4456,43747.0
2022-01-25 11:20:00,516.43,517.52,515.19,515.47,14647.0,505.3869,506.4536,504.1734,504.4474,14647.0
2022-01-25 11:25:00,515.48,516.4,514.57,515.84,9147.0,504.4572,505.3575,503.5666,504.8095,9147.0
2022-01-25 11:30:00,515.37,515.99,514.45,514.78,5098.0,504.3495,504.9563,503.4492,503.7722,5098.0
2022-01-25 11:35:00,514.2,514.2,510.43,511.29,9044.0,503.2046,503.2046,499.5152,500.3568,9044.0
2022-01-25 11:40:00,511.11,513.0,510.93,512.78,4989.0,500.1806,502.0302,500.0045,501.8149,4989.0
2022-01-25 11:45:00,513.5,514.05,512.13,512.13,19063.0,502.5195,503.0578,501.1788,501.1788,19063.0
2022-01-25 11:50:00,511.83,512.99,511.81,512.41,5215.0,500.8852,502.0204,500.8657,501.4528,5215.0
2022-01-25 11:55:00,512.74,513.08,509.02,510.09,10738.0,501.7758,502.1085,498.1353,499.1824,10738.0
2022-01-25 12:00:00,509.61,513.09,509.61,512.73,8116.0,498.7127,502.1183,498.7127,501.766,8116.0
2022-01-25 12:05:00,513.57,515.48,513.56,515.06,10560.0,502.588,504.4572,502.5782,504.0462,10560.0
2022-01-25 12:10:00,515.12,515.34,514.54,514.91,34157.0,504.1049,504.3202,503.5373,503.8994,34157.0
2022-01-25 12:15:00,515.7,516.64,512.87,515.06,21816.0,504.6725,505.5924,501.903,504.0462,21816.0
2022-01-25 12:20:00,514.64,516.77,514.64,515.49,3764.0,503.6352,505.7196,503.6352,504.467,3764.0
2022-01-25 12:25:00,516.13,516.32,514.27,514.71,8075.0,505.0933,505.2792,503.2731,503.7037,8075.0
2022-01-25 12:30:00,514.56,514.61,511.99,512.0,2825.0,503.5569,503.6058,501.0418,501.0516,2825.0
2022-01-25 12:35:00,512.39,514.58,512.39,514.32,20512.0,501.4333,503.5764,501.4333,503.322,20512.0
2022-01-25 12:40:00,514.32,514.9,513.95,514.9,18066.0,503.322,503.8896,502.9599,503.8896,18066.0
2022-01-25 12:45:00,515.53,515.9,513.05,513.2,6943.0,504.5061,504.8682,502.0792,502.2259,6943.0
2022-01-25 12:50:00,513.5,513.82,512.33,512.56,8320.0,502.5195,502.8327,501.3745,501.5996,8320.0
2022-01-25 12:55:00,512.4,513.55,511.85,513.4,25599.0,501.4431,502.5685,500.9048,502.4217,25599.0
2022-01-25 13:00:00,513.49,513.49,511.44,512.2,9794.0,502.5097,502.5097,500.5036,501.2473,9794.0
2022-01-25 13:05:00,512.52,513.09,511.47,512.61,17298.0,501.5605,502.1183,500.5329,501.6486,17298.0
2022-01-25 13:10:00,513.21,514.11,512.77,513.04,7992.0,502.2357,503.1165,501.8051,502.0694,7992.0
2022-01-25 13:15:00,513.25,514.13,512.88,513.88,10552.0,502.2749,503.1361,501.9128,502.8914,10552.0
2022-01-25 13:20:00,513.81,514.92,513.52,514.69,17684.0,502.8229,503.9092,502.5391,503.6841,17684.0
2022-01-25 13:25:00,514.42,516.22,513.76,515.87,8587.0,503.4199,505.1814,502.774,504.8389,8587.0
2022-01-25 13:30:00,515.38,516.71,514.98,516.59,11854.0,504.3593,505.6609,503.9679,505.5435,11854.0
2022-01-25 13:35:00,516.72,517.63,515.27,517.54,21306.0,505.6707,506.5612,504.2517,506.4731,21306.0
2022-01-25 13:40:00,517.69,518.42,516.94,517.77,12430.0,506.6199,507.3343,505.886,506.6982,12430.0
2022-01-25 13:45:00,518.0,518.72,517.64,518.09,25257.0,506.9233,507.6279,506.571,507.0114,25257.0
2022-01-25 13:50:00,518.0,521.63,517.88,521.11,10363.0,506.9233,510.4757,506.8059,509.9668,10363.0
2022-01-25 13:55:00,520.95,522.51,520.01,522.51,4205.0,509.8102,511.3369,508.8903,511.3369,4205.0
2022-01-25 14:00:00,522.11,522.83,520.07,520.98,7583.0,510.9454,511.65,508.949,509.8396,7583.0
2022-01-25 14:05:00,521.02,521.5,520.25,520.46,10555.0,509.8787,510.3485,509.1252,509.3307,10555.0
2022-01-25 14:10:00,520.74,522.25,520.44,522.06,8684.0,509.6047,511.0824,509.3111,510.8965,8684.0
2022-01-25 14:15:00,522.15,523.28,522.0,522.27,10597.0,510.9846,512.0904,510.8378,511.102,10597.0
2022-01-25 14:20:00,522.39,524.12,522.13,522.13,11406.0,511.2194,512.9124,510.965,510.965,11406.0
2022-01-25 14:25:00,522.31,523.74,521.81,522.6,8113.0,511.1411,512.5406,510.6518,511.4249,8113.0
2022-01-25 14:30:00,522.62,524.16,522.33,522.36,27086.0,511.4445,512.9516,511.1607,511.1901,27086.0
2022-01-25 14:35:00,522.1,522.51,521.74,522.13,10831.0,510.9356,511.3369,510.5833,510.965,10831.0
2022-01-25 14:40:00,522.74,525.02,522.74,524.67,3393.0,511.5619,513.7932,511.5619,513.4507,3393.0
2022-01-25 14:45:00,524.71,526.64,524.7,526.01,10607.0,513.4898,515.3785,513.48,514.762,10607.0
2022-01-25 14:50:00,525.88,527.51,525.58,527.41,9333.0,514.6348,516.2299,514.3412,516.1321,9333.0
2022-01-25 14:55:00,526.84,528.85,526.8,528.25,9753.0,515.5743,517.5413,515.5351,516.9541,9753.0
2022-01-25 15:00:00,528.6,528.61,525.8,526.54,13241.0,517.2966,517.3064,514.5565,515.2807,13241.0
2022-01-25 15:05:00,526.18,526.94,524.05,524.36,10504.0,514.9284,515.6721,512.8439,513.1473,10504.0
2022-01-25 15:10:00,524.05,524.6,521.0,522.63,20145.0,512.8439,513.3822,509.8592,511.4543,20145.0
2022-01-25 15:15:00,523.55,524.24,523.16,523.97,7605.0,512.3546,513.0299,511.973,512.7656,7605.0
2022-01-25 15:20:00,524.02,524.05,522.08,522.55,9888.0,512.8146,512.8439,510.9161,511.376,9888.0
2022-01-25 15:25:00,521.51,521.51,519.46,520.21,7123.0,510.3582,510.3582,508.3521,509.086,7123.0
2022-01-25 15:30:00,520.66,521.6,519.36,519.76,10086.0,509.5264,510.4463,508.2542,508.6457,10086.0
2022-01-25 15:35:00,519.61,520.81,518.24,520.22,9580.0,508.4989,509.6732,507.1582,509.0958,9580.0
2022-01-25 15:40:00,520.48,521.47,519.09,519.59,12476.0,509.3503,510.3191,507.99,508.4793,12476.0
2022-01-25 15:45:00,519.56,520.73,518.31,518.67,25163.0,508.4499,509.5949,507.2267,507.579,25163.0
2022-01-25 15:50:00,518.61,518.68,514.34,515.64,21420.0,507.5203,507.5888,503.3416,504.6138,21420.0
2022-01-25 15:55:00,515.6,517.43,515.07,515.73,83653.0,504.5746,506.3655,504.056,504.7018,83653.0
2022-01-26 09:30:00,532.04,536.85,527.02,532.93,66484.0,520.6631,525.3702,515.7504,521.534,66484.0
2022-01-26 09:35:00,533.82,533.82,527.13,527.77,9886.0,522.405,522.405,515.8581,516.4844,9886.0
2022-01-26 09:40:00,527.13,528.27,520.29,520.29,22974.0,515.8581,516.9737,509.1643,509.1643,22974.0
2022-01-26 09:45:00,520.94,524.83,519.16,524.68,49130.0,509.8004,513.6073,508.0585,513.4605,49130.0
2022-01-26 09:50:00,524.33,529.27,523.77,527.01,23855.0,513.1179,517.9523,512.5699,515.7406,23855.0
2022-01-26 09:55:00,528.1,528.1,526.12,528.01,5483.0,516.8073,516.8073,514.8697,516.7193,5483.0
2022-01-26 10:00:00,528.01,530.0,526.49,529.51,7986.0,516.7193,518.6667,515.2318,518.1872,7986.0
2022-01-26 10:05:00,529.18,529.92,528.15,529.06,10487.0,517.8642,518.5884,516.8563,517.7468,10487.0
2022-01-26 10:10:00,527.78,528.44,525.99,526.31,8058.0,516.4942,517.1401,514.7424,515.0556,8058.0
2022-01-26 10:15:00,525.69,527.58,524.96,527.23,16307.0,514.4489,516.2984,513.7345,515.9559,16307.0
2022-01-26 10:20:00,526.88,527.26,525.0,525.0,5136.0,515.6134,515.9853,513.7736,513.7736,5136.0
2022-01-26 10:25:00,524.75,526.47,524.49,525.92,10370.0,513.529,515.2122,513.2745,514.6739,10370.0
2022-01-26 10:30:00,526.35,527.2,525.27,526.76,10907.0,515.0948,515.9266,514.0378,515.496,10907.0
2022-01-26 10:35:00,526.81,526.81,525.37,525.37,6453.0,515.5449,515.5449,514.1357,514.1357,6453.0
2022-01-26 10:40:00,524.63,526.5,524.39,524.52,12300.0,513.4115,515.2415,513.1767,513.3039,12300.0
2022-01-26 10:45:00,524.53,524.53,521.67,521.75,9076.0,513.3137,513.3137,510.5148,510.5931,9076.0
2022-01-26 10:50:00,522.19,522.97,521.6,522.74,8304.0,511.0237,511.787,510.4463,511.5619,8304.0
2022-01-26 10:55:00,522.69,525.35,521.82,525.15,5600.0,511.513,514.1161,510.6616,513.9204,5600.0
2022-01-26 11:00:00,524.51,525.17,522.46,523.13,2977.0,513.2941,513.94,511.2879,511.9436,2977.0
2022-01-26 11:05:00,523.01,524.98,522.92,523.92,5422.0,511.8262,513.754,511.7381,512.7167,5422.0
2022-01-26 11:10:00,524.53,526.51,524.49,525.35,5733.0,513.3137,515.2513,513.2745,514.1161,5733.0
2022-01-26 11:15:00,525.55,526.45,525.03,525.45,4633.0,514.3119,515.1926,513.803,514.214,4633.0
2022-01-26 11:20:00,526.0,527.12,525.75,526.25,3678.0,514.7522,515.8483,514.5076,514.9969,3678.0
2022-01-26 11:25:00,525.92,526.14,524.97,525.08,3251.0,514.6739,514.8892,513.7443,513.8519,3251.0
2022-01-26 11:30:00,525.59,526.7,524.93,526.0,4857.0,514.351,515.4373,513.7051,514.7522,4857.0
2022-01-26 11:35:00,525.81,526.02,524.93,525.04,2359.0,514.5663,514.7718,513.7051,513.8128,2359.0
2022-01-26 11:40:00,525.23,527.23,524.95,526.43,8002.0,513.9987,515.9559,513.7247,515.173,8002.0
2022-01-26 11:45:00,526.78,527.27,526.03,526.03,2623.0,515.5156,515.9951,514.7816,514.7816,2623.0
2022-01-26 11:50:00,525.5,526.24,524.7,526.24,3100.0,514.2629,514.9871,513.48,514.9871,3100.0
2022-01-26 11:55:00,525.87,526.37,525.2,526.12,4225.0,514.625,515.1143,513.9693,514.8697,4225.0
2022-01-26 12:00:00,525.99,527.48,525.55,526.75,3360.0,514.7424,516.2006,514.3119,515.4862,3360.0
2022-01-26 12:05:00,526.91,527.54,526.5,526.97,5435.0,515.6428,516.2593,515.2415,515.7015,5435.0
2022-01-26 12:10:00,527.2,528.22,526.61,527.81,5015.0,515.9266,516.9248,515.3492,516.5235,5015.0
2022-01-26 12:15:00,527.67,528.6,527.48,527.48,3407.0,516.3865,517.2966,516.2006,516.2006,3407.0
2022-01-26 12:20:00,527.69,528.35,527.36,528.2,6073.0,516.4061,517.052,516.0832,516.9052,6073.0
2022-01-26 12:25:00,528.54,528.86,528.01,528.8,3319.0,517.2379,517.5511,516.7193,517.4924,3319.0
2022-01-26 12:30:00,528.75,528.75,528.15,528.34,2400.0,517.4434,517.4434,516.8563,517.0422,2400.0
2022-01-26 12:35:00,528.11,529.48,527.96,529.01,4210.0,516.8171,518.1578,516.6703,517.6979,4210.0
2022-01-26 12:40:00,529.29,531.01,529.04,531.01,2305.0,517.9719,519.6551,517.7272,519.6551,2305.0
2022-01-26 12:45:00,531.35,531.81,530.99,531.68,7663.0,519.9878,520.438,519.6355,520.3108,7663.0
2022-01-26 12:50:00,531.36,531.36,530.74,531.1,2443.0,519.9976,519.9976,519.3909,519.7432,2443.0
2022-01-26 12:55:00,531.2,531.36,530.51,530.51,5498.0,519.841,519.9976,519.1658,519.1658,5498.0
2022-01-26 13:00:00,530.66,530.66,527.14,527.59,12328.0,519.3126,519.3126,515.8679,516.3082,12328.0
2022-01-26 13:05:00,527.48,528.16,527.33,527.87,5351.0,516.2006,516.866,516.0538,516.5822,5351.0
2022-01-26 13:10:00,527.71,528.81,527.71,528.81,4404.0,516.4257,517.5021,516.4257,517.5021,4404.0
2022-01-26 13:15:00,528.66,529.29,528.53,528.81,4506.0,517.3554,517.9719,517.2281,517.5021,4506.0
2022-01-26 13:20:00,528.56,528.61,527.53,527.82,3200.0,517.2575,517.3064,516.2495,516.5333,3200.0
2022-01-26 13:25:00,528.0,528.98,527.93,528.59,3285.0,516.7095,517.6685,516.641,517.2869,3285.0
2022-01-26 13:30:00,528.03,528.87,527.63,528.22,2700.0,516.7388,517.5609,516.3474,516.9248,2700.0
2022-01-26 13:35:00,528.47,528.73,527.66,528.06,9700.0,517.1694,517.4239,516.3767,516.7682,9700.0
2022-01-26 13:40:00,527.68,527.86,527.18,527.18,7784.0,516.3963,516.5725,515.907,515.907,7784.0
2022-01-26 13:45:00,527.26,527.64,526.79,527.0,13859.0,515.9853,516.3572,515.5253,515.7309,13859.0
2022-01-26 13:50:00,527.0,528.5,526.97,528.27,3960.0,515.7309,517.1988,515.7015,516.9737,3960.0
2022-01-26 13:55:00,528.52,528.71,527.61,527.72,3386.0,517.2183,517.4043,516.3278,516.4355,3386.0
2022-01-26 14:00:00,528.07,533.25,528.07,532.02,11167.0,516.778,521.8472,516.778,520.6435,11167.0
2022-01-26 14:05:00,531.68,534.4,531.49,532.56,14802.0,520.3108,522.9726,520.1248,521.172,14802.0
2022-01-26 14:10:00,532.96,533.83,524.85,524.85,58430.0,521.5634,522.4148,513.6268,513.6268,58430.0
2022-01-26 14:15:00,525.78,526.26,523.54,524.14,9780.0,514.5369,515.0067,512.3448,512.932,9780.0
2022-01-26 14:20:00,525.03,525.03,523.13,524.48,5291.0,513.803,513.803,511.9436,513.2647,5291.0
2022-01-26 14:25:00,524.31,527.26,524.31,526.45,6179.0,513.0984,515.9853,513.0984,515.1926,6179.0
2022-01-26 14:30:00,526.64,526.65,522.05,522.61,9969.0,515.3785,515.3883,510.8867,511.4347,9969.0
2022-01-26 14:35:00,523.15,528.03,521.03,527.45,12066.0,511.9632,516.7388,509.8885,516.1712,12066.0
2022-01-26 14:40:00,526.22,526.34,520.0,520.0,5635.0,514.9675,515.085,508.8805,508.8805,5635.0
2022-01-26 14:45:00,519.42,519.42,511.99,511.99,13983.0,508.3129,508.3129,501.0418,501.0418,13983.0
2022-01-26 14:50:00,513.19,516.88,512.71,515.05,16942.0,502.2162,505.8273,501.7464,504.0364,16942.0
2022-01-26 14:55:00,514.93,515.0,511.41,512.59,41049.0,503.919,503.9875,500.4742,501.629,41049.0
2022-01-26 15:00:00,512.07,512.08,503.68,504.13,29599.0,501.1201,501.1299,492.9095,493.3499,29599.0
2022-01-26 15:05:00,504.08,504.75,501.31,501.51,22430.0,493.301,493.9566,490.5902,490.7859,22430.0
2022-01-26 15:10:00,501.82,504.83,501.77,502.33,20266.0,491.0893,494.0349,491.0404,491.5884,20266.0
2022-01-26 15:15:00,501.91,503.59,501.36,502.2,16887.0,491.1774,492.8214,490.6391,491.4612,16887.0
2022-01-26 15:20:00,502.89,503.72,499.75,501.36,32874.0,492.1364,492.9487,489.0636,490.6391,32874.0
2022-01-26 15:25:00,501.39,507.68,500.63,507.06,14640.0,490.6685,496.824,489.9247,496.2172,14640.0
2022-01-26 15:30:00,507.41,508.66,504.99,505.25,16970.0,496.5598,497.783,494.1915,494.4459,16970.0
2022-01-26 15:35:00,504.86,506.74,503.8,505.23,23438.0,494.0643,495.9041,493.027,494.4264,23438.0
2022-01-26 15:40:00,504.8,508.4,504.08,506.23,20327.0,494.0056,497.5286,493.301,495.405,20327.0
2022-01-26 15:45:00,506.51,507.57,503.54,505.12,41629.0,495.679,496.7163,492.7725,494.3187,41629.0
2022-01-26 15:50:00,504.85,509.18,503.16,508.84,48915.0,494.0545,498.2919,492.4006,497.9592,48915.0
2022-01-26 15:55:00,508.36,508.95,505.91,507.17,92677.0,497.4894,498.0668,495.0918,496.3249,92677.0
2022-01-27 09:30:00,516.41,517.91,513.29,515.57,21004.0,505.3673,506.8352,502.314,504.5453,21004.0
2022-01-27 09:35:00,515.47,517.15,514.0,515.59,13990.0,504.4474,506.0915,503.0088,504.5648,13990.0
2022-01-27 09:40:00,516.06,519.14,515.81,519.14,7448.0,505.0248,508.0389,504.7801,508.0389,7448.0
2022-01-27 09:45:00,519.43,522.04,517.85,521.16,14739.0,508.3227,510.8769,506.7765,510.0157,14739.0
2022-01-27 09:50:00,520.86,522.99,520.03,521.8,9826.0,509.7221,511.8066,508.9099,510.642,9826.0
2022-01-27 09:55:00,520.15,523.15,517.64,523.0,8655.0,509.0273,511.9632,506.571,511.8164,8655.0
2022-01-27 10:00:00,523.01,523.02,518.14,521.61,11900.0,511.8262,511.836,507.0603,510.4561,11900.0
2022-01-27 10:05:00,522.39,523.66,521.54,523.17,8005.0,511.2194,512.4623,510.3876,511.9828,8005.0
2022-01-27 10:10:00,523.31,524.05,522.34,523.97,7651.0,512.1198,512.8439,511.1705,512.7656,7651.0
2022-01-27 10:15:00,523.39,524.12,522.55,523.08,10129.0,512.198,512.9124,511.376,511.8947,10129.0
2022-01-27 10:20:00,523.07,523.75,520.7,520.7,8215.0,511.8849,512.5503,509.5656,509.5656,8215.0
2022-01-27 10:25:00,520.73,521.28,518.16,518.67,9171.0,509.5949,510.1332,507.0799,507.579,9171.0
2022-01-27 10:30:00,518.23,518.23,515.26,516.94,9081.0,507.1484,507.1484,504.2419,505.886,9081.0
2022-01-27 10:35:00,516.35,516.64,515.39,515.42,7429.0,505.3086,505.5924,504.3691,504.3985,7429.0
2022-01-27 10:40:00,515.58,518.47,514.96,518.47,7327.0,504.5551,507.3833,503.9483,507.3833,7327.0
2022-01-27 10:45:00,517.99,518.79,515.88,517.43,9794.0,506.9135,507.6964,504.8486,506.3655,9794.0
2022-01-27 10:50:00,516.95,518.26,516.8,517.86,5852.0,505.8958,507.1777,505.749,506.7863,5852.0
2022-01-27 10:55:00,518.71,521.95,517.69,521.95,14022.0,507.6181,510.7888,506.6199,510.7888,14022.0
2022-01-27 11:00:00,522.01,524.76,521.97,523.99,15069.0,510.8476,513.5388,510.8084,512.7852,15069.0
2022-01-27 11:05:00,524.2,524.5,522.54,523.12,5980.0,512.9907,513.2843,511.3662,511.9338,5980.0
2022-01-27 11:10:00,523.42,524.64,523.2,523.25,5535.0,512.2274,513.4213,512.0121,512.061,5535.0
2022-01-27 11:15:00,523.37,523.37,520.77,521.73,7649.0,512.1785,512.1785,509.6341,510.5735,7649.0
2022-01-27 11:20:00,521.82,522.48,521.12,521.12,3600.0,510.6616,511.3075,509.9766,509.9766,3600.0
2022-01-27 11:25:00,521.58,522.04,519.42,520.02,15420.0,510.4268,510.8769,508.3129,508.9001,15420.0
2022-01-27 11:30:00,520.7,525.0,520.7,525.0,9279.0,509.5656,513.7736,509.5656,513.7736,9279.0
2022-01-27 11:35:00,524.97,526.0,524.05,524.99,11478.0,513.7443,514.7522,512.8439,513.7638,11478.0
2022-01-27 11:40:00,524.99,525.98,524.03,524.24,7305.0,513.7638,514.7327,512.8244,513.0299,7305.0
2022-01-27 11:45:00,524.51,525.35,522.4,522.4,7817.0,513.2941,514.1161,511.2292,511.2292,7817.0
2022-01-27 11:50:00,522.05,522.9,521.27,522.46,4880.0,510.8867,511.7185,510.1234,511.2879,4880.0
2022-01-27 11:55:00,522.7,522.7,521.14,522.1,4322.0,511.5228,511.5228,509.9962,510.9356,4322.0
2022-01-27 12:00:00,521.54,521.61,520.0,521.48,4403.0,510.3876,510.4561,508.8805,510.3289,4403.0
2022-01-27 12:05:00,521.19,521.39,518.8,519.63,3739.0,510.0451,510.2408,507.7062,508.5184,3739.0
2022-01-27 12:10:00,519.99,520.01,518.27,519.25,10189.0,508.8708,508.8903,507.1875,508.1466,10189.0
2022-01-27 12:15:00,518.9,519.15,517.78,518.99,29918.0,507.8041,508.0487,506.708,507.8921,29918.0
2022-01-27 12:20:00,518.73,519.1,518.08,518.25,16638.0,507.6377,507.9998,507.0016,507.168,16638.0
2022-01-27 12:25:00,518.52,519.69,518.47,519.43,13458.0,507.4322,508.5772,507.3833,508.3227,13458.0
2022-01-27 12:30:00,519.7,519.72,518.01,518.27,19135.0,508.587,508.6065,506.9331,507.1875,19135.0
2022-01-27 12:35:00,518.4,519.17,518.01,518.87,18101.0,507.3148,508.0683,506.9331,507.7747,18101.0
2022-01-27 12:40:00,518.77,519.43,518.27,518.74,9227.0,507.6768,508.3227,507.1875,507.6475,9227.0
2022-01-27 12:45:00,518.61,518.63,517.01,517.13,21684.0,507.5203,507.5398,505.9545,506.0719,21684.0
2022-01-27 12:50:00,517.41,518.88,517.41,518.87,6073.0,506.3459,507.7845,506.3459,507.7747,6073.0
2022-01-27 12:55:00,519.07,521.52,519.07,520.8,5411.0,507.9704,510.368,507.9704,509.6634,5411.0
2022-01-27 13:00:00,521.07,521.65,518.35,518.35,5403.0,509.9277,510.4953,507.2658,507.2658,5403.0
2022-01-27 13:05:00,518.13,519.07,517.8,518.67,25494.0,507.0505,507.9704,506.7276,507.579,25494.0
2022-01-27 13:10:00,518.67,519.74,517.98,519.03,44790.0,507.579,508.6261,506.9037,507.9313,44790.0
2022-01-27 13:15:00,518.89,519.83,517.98,518.5,34468.0,507.7943,508.7142,506.9037,507.4126,34468.0
2022-01-27 13:20:00,518.5,518.94,514.94,515.24,39444.0,507.4126,507.8432,503.9287,504.2223,39444.0
2022-01-27 13:25:00,515.02,515.96,514.24,514.63,15143.0,504.007,504.9269,503.2437,503.6254,15143.0
2022-01-27 13:30:00,514.42,516.42,514.31,515.0,7855.0,503.4199,505.3771,503.3122,503.9875,7855.0
2022-01-27 13:35:00,515.33,517.68,515.33,516.41,14108.0,504.3104,506.6101,504.3104,505.3673,14108.0
2022-01-27 13:40:00,516.5,517.55,515.87,517.27,15961.0,505.4554,506.4829,504.8389,506.2089,15961.0
2022-01-27 13:45:00,517.1,518.87,516.66,518.87,10194.0,506.0425,507.7747,505.612,507.7747,10194.0
2022-01-27 13:50:00,518.69,519.21,517.07,517.51,19538.0,507.5985,508.1074,506.0132,506.4438,19538.0
2022-01-27 13:55:00,517.15,521.18,516.92,519.99,11790.0,506.0915,510.0353,505.8664,508.8708,11790.0
2022-01-27 14:00:00,519.93,522.03,519.91,521.14,9356.0,508.812,510.8671,508.7925,509.9962,9356.0
2022-01-27 14:05:00,521.05,522.14,519.88,520.77,5409.0,509.9081,510.9748,508.7631,509.6341,5409.0
2022-01-27 14:10:00,521.2,521.97,520.41,520.63,5951.0,510.0549,510.8084,509.2818,509.4971,5951.0
2022-01-27 14:15:00,520.64,520.92,518.74,519.61,13519.0,509.5069,509.7809,507.6475,508.4989,13519.0
2022-01-27 14:20:00,518.94,519.24,517.27,517.59,11469.0,507.8432,508.1368,506.2089,506.5221,11469.0
2022-01-27 14:25:00,517.89,518.47,517.07,517.73,15318.0,506.8157,507.3833,506.0132,506.6591,15318.0
2022-01-27 14:30:00,517.63,518.0,515.74,516.88,20078.0,506.5612,506.9233,504.7116,505.8273,20078.0
2022-01-27 14:35:00,516.45,518.09,516.45,517.57,6844.0,505.4064,507.0114,505.4064,506.5025,6844.0
2022-01-27 14:40:00,517.84,519.78,517.84,518.58,4985.0,506.7667,508.6652,506.7667,507.4909,4985.0
2022-01-27 14:45:00,518.59,519.73,517.08,517.78,5163.0,507.5007,508.6163,506.023,506.708,5163.0
2022-01-27 14:50:00,517.81,518.05,516.0,516.49,6868.0,506.7374,506.9722,504.9661,505.4456,6868.0
2022-01-27 14:55:00,516.42,518.05,516.0,517.67,12600.0,505.3771,506.9722,504.9661,506.6004,12600.0
2022-01-27 15:00:00,518.05,520.25,517.71,517.73,11291.0,506.9722,509.1252,506.6395,506.6591,11291.0
2022-01-27 15:05:00,517.29,519.53,516.85,518.1,5562.0,506.2285,508.4206,505.7979,507.0212,5562.0
2022-01-27 15:10:00,518.19,518.57,516.61,516.61,6950.0,507.1092,507.4811,505.563,505.563,6950.0
2022-01-27 15:15:00,516.8,517.98,516.0,517.98,16545.0,505.749,506.9037,504.9661,506.9037,16545.0
2022-01-27 15:20:00,517.98,518.61,515.51,517.21,124647.0,506.9037,507.5203,504.4865,506.1502,124647.0
2022-01-27 15:25:00,516.94,517.91,516.2,517.05,6236.0,505.886,506.8352,505.1618,505.9936,6236.0
2022-01-27 15:30:00,517.0,518.58,516.69,516.91,26607.0,505.9447,507.4909,505.6413,505.8566,26607.0
2022-01-27 15:35:00,516.96,517.97,516.65,517.96,34075.0,505.9055,506.8939,505.6022,506.8842,34075.0
2022-01-27 15:40:00,517.66,520.62,517.55,519.32,34221.0,506.5906,509.4873,506.4829,508.2151,34221.0
2022-01-27 15:45:00,519.56,521.72,518.74,519.36,30380.0,508.4499,510.5638,507.6475,508.2542,30380.0
2022-01-27 15:50:00,518.33,519.76,517.71,518.03,84532.0,507.2462,508.6457,506.6395,506.9527,84532.0
2022-01-27 15:55:00,518.19,519.17,517.19,517.22,125922.0,507.1092,508.0683,506.1306,506.16,125922.0
2022-01-28 09:30:00,519.35,521.03,512.54,513.92,21257.0,508.2444,509.8885,501.5801,502.9305,21257.0
2022-01-28 09:35:00,514.54,514.54,509.68,511.37,4158.0,503.5373,503.5373,498.7812,500.4351,4158.0
2022-01-28 09:40:00,513.13,513.18,509.06,511.98,14941.0,502.1574,502.2064,498.1745,501.032,14941.0
2022-01-28 09:45:00,511.53,511.53,507.02,509.12,6562.0,500.5917,500.5917,496.1781,498.2332,6562.0
2022-01-28 09:50:00,508.73,511.09,507.0,507.73,8180.0,497.8515,500.1611,496.1585,496.8729,8180.0
2022-01-28 09:55:00,508.44,510.37,508.01,509.98,6779.0,497.5677,499.4565,497.1469,499.0748,6779.0
2022-01-28 10:00:00,510.39,510.39,507.59,508.97,9351.0,499.476,499.476,496.7359,498.0864,9351.0
2022-01-28 10:05:00,507.54,509.62,506.17,508.51,5355.0,496.687,498.7225,495.3463,497.6362,5355.0
2022-01-28 10:10:00,508.16,510.61,508.16,509.66,9522.0,497.2937,499.6913,497.2937,498.7616,9522.0
2022-01-28 10:15:00,509.66,515.56,509.65,515.56,8823.0,498.7616,504.5355,498.7519,504.5355,8823.0
2022-01-28 10:20:00,515.9,515.9,512.58,512.58,2512.0,504.8682,504.8682,501.6192,501.6192,2512.0
2022-01-28 10:25:00,513.7,514.24,510.67,511.54,5780.0,502.7153,503.2437,499.75,500.6014,5780.0
2022-01-28 10:30:00,511.56,511.85,509.06,509.75,16595.0,500.621,500.9048,498.1745,498.8497,16595.0
2022-01-28 10:35:00,509.96,514.35,509.81,512.6,5142.0,499.0552,503.3514,498.9084,501.6388,5142.0
2022-01-28 10:40:00,512.99,513.47,510.68,511.72,2922.0,502.0204,502.4902,499.7598,500.7776,2922.0
2022-01-28 10:45:00,511.09,516.81,511.08,516.56,11526.0,500.1611,505.7588,500.1513,505.5141,11526.0
2022-01-28 10:50:00,516.43,519.73,516.26,519.65,23186.0,505.3869,508.6163,505.2205,508.538,23186.0
2022-01-28 10:55:00,519.23,521.18,518.94,521.04,16352.0,508.127,510.0353,507.8432,509.8983,16352.0
2022-01-28 11:00:00,521.05,521.27,518.52,518.52,5496.0,509.9081,510.1234,507.4322,507.4322,5496.0
2022-01-28 11:05:00,518.84,521.33,518.31,521.33,3200.0,507.7453,510.1821,507.2267,510.1821,3200.0
2022-01-28 11:10:00,521.17,523.49,521.16,523.45,8223.0,510.0255,512.2959,510.0157,512.2568,8223.0
2022-01-28 11:15:00,524.0,526.03,523.8,524.48,12105.0,512.795,514.7816,512.5993,513.2647,12105.0
2022-01-28 11:20:00,523.38,523.47,522.22,523.08,18746.0,512.1883,512.2763,511.0531,511.8947,18746.0
2022-01-28 11:25:00,523.16,524.95,523.11,523.51,3667.0,511.973,513.7247,511.924,512.3155,3667.0
2022-01-28 11:30:00,523.99,525.0,523.49,524.09,12043.0,512.7852,513.7736,512.2959,512.8831,12043.0
2022-01-28 11:35:00,524.7,527.06,524.53,526.18,6071.0,513.48,515.7896,513.3137,514.9284,6071.0
2022-01-28 11:40:00,525.01,526.34,524.78,524.79,5600.0,513.7834,515.085,513.5583,513.5681,5600.0
2022-01-28 11:45:00,525.34,525.34,524.25,525.05,2850.0,514.1063,514.1063,513.0397,513.8225,2850.0
2022-01-28 11:50:00,525.05,527.19,525.04,526.93,4704.0,513.8225,515.9168,513.8128,515.6623,4704.0
2022-01-28 11:55:00,527.27,529.55,526.7,529.38,9112.0,515.9951,518.2263,515.4373,518.06,9112.0
2022-01-28 12:00:00,529.27,529.64,527.61,529.64,4500.0,517.9523,518.3144,516.3278,518.3144,4500.0
2022-01-28 12:05:00,529.49,531.08,528.96,531.08,6546.0,518.1676,519.7236,517.6489,519.7236,6546.0
2022-01-28 12:10:00,530.5,530.81,527.97,528.05,4370.0,519.156,519.4594,516.6801,516.7584,4370.0
2022-01-28 12:15:00,528.96,530.8,528.18,530.32,6494.0,517.6489,519.4496,516.8856,518.9799,6494.0
2022-01-28 12:20:00,530.15,530.17,526.53,527.02,3000.0,518.8135,518.8331,515.2709,515.7504,3000.0
2022-01-28 12:25:00,526.9,527.25,525.82,525.83,4760.0,515.633,515.9755,514.5761,514.5859,4760.0
2022-01-28 12:30:00,525.6,526.59,525.54,525.62,8033.0,514.3608,515.3296,514.3021,514.3804,8033.0
2022-01-28 12:35:00,525.22,526.72,524.22,525.6,3375.0,513.9889,515.4568,513.0103,514.3608,3375.0
2022-01-28 12:40:00,525.24,526.7,525.24,526.7,2200.0,514.0085,515.4373,514.0085,515.4373,2200.0
2022-01-28 12:45:00,527.44,527.44,525.22,525.36,4000.0,516.1614,516.1614,513.9889,514.1259,4000.0
2022-01-28 12:50:00,525.33,525.33,523.2,523.2,5761.0,514.0966,514.0966,512.0121,512.0121,5761.0
2022-01-28 12:55:00,523.02,523.85,522.61,523.82,7945.0,511.836,512.6482,511.4347,512.6189,7945.0
2022-01-28 13:00:00,523.43,525.83,523.36,524.36,2442.0,512.2372,514.5859,512.1687,513.1473,2442.0
2022-01-28 13:05:00,524.24,527.16,524.21,526.97,7543.0,513.0299,515.8874,513.0005,515.7015,7543.0
2022-01-28 13:10:00,527.0,527.39,526.04,526.23,5548.0,515.7309,516.1125,514.7914,514.9773,5548.0
2022-01-28 13:15:00,526.48,527.26,525.52,525.85,4142.0,515.222,515.9853,514.2825,514.6054,4142.0
2022-01-28 13:20:00,525.67,526.31,524.28,525.36,3933.0,514.4293,515.0556,513.069,514.1259,3933.0
2022-01-28 13:25:00,525.65,525.86,523.49,525.26,4849.0,514.4097,514.6152,512.2959,514.0281,4849.0
2022-01-28 13:30:00,525.44,527.06,524.8,526.36,3476.0,514.2042,515.7896,513.5779,515.1045,3476.0
2022-01-28 13:35:00,526.42,526.97,525.51,525.97,19535.0,515.1633,515.7015,514.2727,514.7229,19535.0
2022-01-28 13:40:00,525.51,525.51,523.39,524.67,2519.0,514.2727,514.2727,512.198,513.4507,2519.0
2022-01-28 13:45:00,524.35,525.32,522.86,522.86,4894.0,513.1375,514.0868,511.6794,511.6794,4894.0
2022-01-28 13:50:00,523.27,524.77,522.59,524.03,15850.0,512.0806,513.5485,511.4152,512.8244,15850.0
2022-01-28 13:55:00,524.11,526.79,523.49,525.88,20269.0,512.9027,515.5253,512.2959,514.6348,20269.0
2022-01-28 14:00:00,526.18,526.87,524.0,524.0,7705.0,514.9284,515.6036,512.795,512.795,7705.0
2022-01-28 14:05:00,523.88,523.88,521.26,521.83,5219.0,512.6776,512.6776,510.1136,510.6714,5219.0
2022-01-28 14:10:00,521.4,522.1,521.06,521.29,13010.0,510.2506,510.9356,509.9179,510.143,13010.0
2022-01-28 14:15:00,521.24,522.45,520.86,521.95,7639.0,510.094,511.2781,509.7221,510.7888,7639.0
2022-01-28 14:20:00,521.82,521.95,520.37,520.37,7589.0,510.6616,510.7888,509.2426,509.2426,7589.0
2022-01-28 14:25:00,520.56,521.88,520.41,521.19,6934.0,509.4286,510.7203,509.2818,510.0451,6934.0
2022-01-28 14:30:00,521.01,522.57,520.23,521.18,8878.0,509.8689,511.3956,509.1056,510.0353,8878.0
2022-01-28 14:35:00,521.13,522.63,521.12,522.18,6669.0,509.9864,511.4543,509.9766,511.0139,6669.0
2022-01-28 14:40:00,522.57,524.46,522.57,524.13,5627.0,511.3956,513.2452,511.3956,512.9222,5627.0
2022-01-28 14:45:00,524.34,524.9,523.06,524.6,3100.0,513.1277,513.6758,511.8751,513.3822,3100.0
2022-01-28 14:50:00,524.9,524.91,523.36,524.25,3492.0,513.6758,513.6855,512.1687,513.0397,3492.0
2022-01-28 14:55:00,524.84,526.34,524.84,525.62,3991.0,513.617,515.085,513.617,514.3804,3991.0
2022-01-28 15:00:00,525.84,526.78,525.29,526.03,6425.0,514.5957,515.5156,514.0574,514.7816,6425.0
2022-01-28 15:05:00,526.5,527.57,525.79,527.54,6249.0,515.2415,516.2887,514.5467,516.2593,6249.0
2022-01-28 15:10:00,527.43,527.43,526.04,526.68,9163.0,516.1517,516.1517,514.7914,515.4177,9163.0
2022-01-28 15:15:00,526.92,527.34,526.34,526.89,5922.0,515.6526,516.0636,515.085,515.6232,5922.0
2022-01-28 15:20:00,526.9,528.86,526.46,528.22,8140.0,515.633,517.5511,515.2024,516.9248,8140.0
2022-01-28 15:25:00,528.65,528.84,527.15,527.54,5985.0,517.3456,517.5315,515.8776,516.2593,5985.0
2022-01-28 15:30:00,527.57,529.01,525.83,528.41,16705.0,516.2887,517.6979,514.5859,517.1107,16705.0
2022-01-28 15:35:00,528.2,529.7,528.19,529.5,6269.0,516.9052,518.3731,516.8954,518.1774,6269.0
2022-01-28 15:40:00,529.73,531.06,529.44,530.59,9822.0,518.4025,519.704,518.1187,519.2441,9822.0
2022-01-28 15:45:00,530.5,533.95,530.28,533.21,18680.0,519.156,522.5322,518.9407,521.8081,18680.0
2022-01-28 15:50:00,533.79,536.23,533.19,535.82,60054.0,522.3757,524.7635,521.7885,524.3622,60054.0
2022-01-28 15:55:00,535.57,535.99,533.26,534.81,98090.0,524.1176,524.5286,521.857,523.3738,98090.0
2022-01-31 09:30:00,535.85,539.99,532.04,536.72,59488.0,524.3916,528.4431,520.6631,525.243,59488.0
2022-01-31 09:35:00,536.97,540.6,536.18,539.75,12525.0,525.4877,529.04,524.7146,528.2082,12525.0
2022-01-31 09:40:00,540.0,540.47,536.44,537.38,11020.0,528.4529,528.9128,524.969,525.8889,11020.0
2022-01-31 09:45:00,538.45,538.93,535.8,535.81,13478.0,526.936,527.4057,524.3427,524.3525,13478.0
2022-01-31 09:50:00,535.81,540.62,534.81,539.7,11815.0,524.3525,529.0596,523.3738,528.1593,11815.0
2022-01-31 09:55:00,540.06,541.94,538.68,541.78,7503.0,528.5116,530.3514,527.1611,530.1948,7503.0
2022-01-31 10:00:00,542.32,543.12,541.23,542.21,19632.0,530.7233,531.5061,529.6566,530.6156,19632.0
2022-01-31 10:05:00,542.01,545.9,541.21,545.85,14467.0,530.4199,534.2267,529.637,534.1778,14467.0
2022-01-31 10:10:00,546.15,546.15,542.4,544.76,16813.0,534.4714,534.4714,530.8015,533.1111,16813.0
2022-01-31 10:15:00,544.17,544.99,542.92,543.07,78116.0,532.5337,533.3362,531.3104,531.4572,78116.0
2022-01-31 10:20:00,542.94,545.96,542.62,545.38,6778.0,531.33,534.2854,531.0168,533.7178,6778.0
2022-01-31 10:25:00,545.34,546.4,543.06,544.02,46785.0,533.6787,534.716,531.4474,532.3869,46785.0
2022-01-31 10:30:00,544.54,544.66,542.87,543.67,12948.0,532.8958,533.0132,531.2615,532.0444,12948.0
2022-01-31 10:35:00,543.4,544.4,542.24,543.87,9528.0,531.7802,532.7588,530.645,532.2401,9528.0
2022-01-31 10:40:00,543.99,545.8,543.13,545.73,8716.0,532.3575,534.1288,531.5159,534.0603,8716.0
2022-01-31 10:45:00,545.49,545.52,543.31,544.19,5588.0,533.8255,533.8548,531.6921,532.5533,5588.0
2022-01-31 10:50:00,544.7,545.89,543.93,544.48,15339.0,533.0524,534.2169,532.2988,532.8371,15339.0
2022-01-31 10:55:00,544.32,545.16,543.55,545.15,8740.0,532.6805,533.5025,531.927,533.4927,8740.0
2022-01-31 11:00:00,545.12,546.42,544.58,545.86,12757.0,533.4634,534.7356,532.9349,534.1876,12757.0
2022-01-31 11:05:00,545.53,545.9,543.57,544.17,9176.0,533.8646,534.2267,531.9465,532.5337,9176.0
2022-01-31 11:10:00,544.1,545.38,543.22,544.76,10246.0,532.4652,533.7178,531.604,533.1111,10246.0
2022-01-31 11:15:00,545.41,545.41,543.25,543.62,6776.0,533.7472,533.7472,531.6334,531.9955,6776.0
2022-01-31 11:20:00,543.63,545.29,543.63,544.14,7004.0,532.0052,533.6297,532.0052,532.5043,7004.0
2022-01-31 11:25:00,544.19,545.22,543.76,544.09,9704.0,532.5533,533.5612,532.1325,532.4554,9704.0
2022-01-31 11:30:00,544.41,546.48,543.97,546.23,7413.0,532.7686,534.7943,532.338,534.5496,7413.0
2022-01-31 11:35:00,546.77,547.27,546.29,546.29,8909.0,535.0781,535.5674,534.6084,534.6084,8909.0
2022-01-31 11:40:00,546.57,546.82,544.35,544.68,10504.0,534.8824,535.127,532.7098,533.0328,10504.0
2022-01-31 11:45:00,544.99,545.97,544.53,545.94,5709.0,533.3362,534.2952,532.886,534.2658,5709.0
2022-01-31 11:50:00,545.95,548.7,545.55,548.7,12279.0,534.2756,536.9668,533.8842,536.9668,12279.0
2022-01-31 11:55:00,549.15,549.45,548.7,549.44,13594.0,537.4072,537.7008,536.9668,537.691,13594.0
2022-01-31 12:00:00,549.02,549.22,546.97,547.96,9185.0,537.28,537.4757,535.2738,536.2427,9185.0
2022-01-31 12:05:00,548.0,548.05,546.26,546.98,11268.0,536.2818,536.3307,534.579,535.2836,11268.0
2022-01-31 12:10:00,546.75,547.65,546.15,546.66,12709.0,535.0585,535.9393,534.4714,534.9705,12709.0
2022-01-31 12:15:00,546.43,547.75,546.41,546.83,5537.0,534.7454,536.0371,534.7258,535.1368,5537.0
2022-01-31 12:20:00,546.74,547.35,545.42,545.76,4325.0,535.0487,535.6457,533.757,534.0897,4325.0
2022-01-31 12:25:00,545.71,547.23,545.57,546.63,6345.0,534.0408,535.5283,533.9038,534.9411,6345.0
2022-01-31 12:30:00,547.11,548.18,546.91,547.07,12572.0,535.4108,536.4579,535.2151,535.3717,12572.0
2022-01-31 12:35:00,547.33,548.48,547.32,548.27,3793.0,535.6261,536.7515,535.6163,536.546,3793.0
2022-01-31 12:40:00,548.03,548.35,547.49,547.68,1800.0,536.3112,536.6243,535.7827,535.9686,1800.0
2022-01-31 12:45:00,548.14,549.41,548.1,549.37,2321.0,536.4188,537.6616,536.3797,537.6225,2321.0
2022-01-31 12:50:00,549.26,549.33,548.62,549.33,4912.0,537.5149,537.5834,536.8885,537.5834,4912.0
2022-01-31 12:55:00,549.25,549.36,548.74,549.17,8685.0,537.5051,537.6127,537.006,537.4268,8685.0
2022-01-31 13:00:00,549.01,549.48,548.62,548.96,10943.0,537.2702,537.7301,536.8885,537.2213,10943.0
2022-01-31 13:05:00,549.0,549.71,548.99,549.41,4152.0,537.2604,537.9552,537.2506,537.6616,4152.0
2022-01-31 13:10:00,549.0,549.9,548.48,549.43,4309.0,537.2604,538.1412,536.7515,537.6812,4309.0
2022-01-31 13:15:00,549.23,549.94,549.11,549.12,4712.0,537.4855,538.1803,537.3681,537.3778,4712.0
2022-01-31 13:20:00,548.82,548.89,547.95,548.1,3609.0,537.0843,537.1528,536.2329,536.3797,3609.0
2022-01-31 13:25:00,547.7,547.71,546.05,546.5,11683.0,535.9882,535.998,534.3735,534.8139,11683.0
2022-01-31 13:30:00,546.7,547.89,546.27,546.27,15006.0,535.0096,536.1741,534.5888,534.5888,15006.0
2022-01-31 13:35:00,546.29,547.59,545.83,547.33,11052.0,534.6084,535.8806,534.1582,535.6261,11052.0
2022-01-31 13:40:00,547.44,549.25,547.41,547.83,7051.0,535.7338,537.5051,535.7044,536.1154,7051.0
2022-01-31 13:45:00,547.76,548.79,547.76,548.55,6353.0,536.0469,537.0549,536.0469,536.82,6353.0
2022-01-31 13:50:00,548.57,548.76,547.73,548.37,6500.0,536.8396,537.0255,536.0176,536.6439,6500.0
2022-01-31 13:55:00,548.41,548.73,547.94,548.72,5810.0,536.683,536.9962,536.2231,536.9864,5810.0
2022-01-31 14:00:00,548.63,549.03,548.11,548.75,10251.0,536.8983,537.2898,536.3894,537.0158,10251.0
2022-01-31 14:05:00,548.6,550.65,548.6,550.62,7141.0,536.869,538.8751,536.869,538.8458,7141.0
2022-01-31 14:10:00,550.45,550.45,549.15,549.75,15407.0,538.6794,538.6794,537.4072,537.9944,15407.0
2022-01-31 14:15:00,549.84,550.57,549.64,550.43,6097.0,538.0825,538.7968,537.8867,538.6598,6097.0
2022-01-31 14:20:00,550.31,550.39,549.3,550.29,4982.0,538.5424,538.6207,537.554,538.5228,4982.0
2022-01-31 14:25:00,550.19,551.0,550.18,550.95,9101.0,538.425,539.2176,538.4152,539.1687,9101.0
2022-01-31 14:30:00,550.95,550.98,550.14,550.59,7775.0,539.1687,539.1981,538.376,538.8164,7775.0
2022-01-31 14:35:00,551.14,551.5,550.61,550.91,10420.0,539.3547,539.707,538.836,539.1296,10420.0
2022-01-31 14:40:00,551.02,551.04,550.44,550.88,8705.0,539.2372,539.2568,538.6696,539.1002,8705.0
2022-01-31 14:45:00,551.19,551.56,550.09,550.63,9238.0,539.4036,539.7657,538.3271,538.8556,9238.0
2022-01-31 14:50:00,550.85,551.35,550.32,550.56,9889.0,539.0709,539.5602,538.5522,538.7871,9889.0
2022-01-31 14:55:00,550.6,551.47,550.4,550.57,16438.0,538.8262,539.6776,538.6305,538.7968,16438.0
2022-01-31 15:00:00,550.61,550.76,549.71,550.04,10163.0,538.836,538.9828,537.9552,538.2782,10163.0
2022-01-31 15:05:00,550.07,550.08,548.5,549.25,19392.0,538.3075,538.3173,536.7711,537.5051,19392.0
2022-01-31 15:10:00,549.19,549.22,546.05,546.1,19688.0,537.4463,537.4757,534.3735,534.4224,19688.0
2022-01-31 15:15:00,546.1,546.41,544.21,545.1,29169.0,534.4224,534.7258,532.5728,533.4438,29169.0
2022-01-31 15:20:00,544.9,548.03,544.86,547.95,17562.0,533.2481,536.3112,533.2089,536.2329,17562.0
2022-01-31 15:25:00,548.03,548.47,547.55,548.45,11702.0,536.3112,536.7417,535.8414,536.7222,11702.0
2022-01-31 15:30:00,548.17,551.96,547.95,551.96,12314.0,536.4482,540.1571,536.2329,540.1571,12314.0
2022-01-31 15:35:00,551.77,552.3,550.76,551.09,16917.0,539.9712,540.4898,538.9828,539.3057,16917.0
2022-01-31 15:40:00,551.08,551.87,550.55,551.66,14422.0,539.2959,540.069,538.7773,539.8635,14422.0
2022-01-31 15:45:00,551.24,553.63,551.24,553.63,14121.0,539.4525,541.7914,539.4525,541.7914,14121.0
2022-01-31 15:50:00,553.58,556.64,553.49,556.01,44096.0,541.7425,544.737,541.6544,544.1205,44096.0
2022-01-31 15:55:00,556.39,556.39,553.87,555.36,73419.0,544.4924,544.4924,542.0263,543.4844,73419.0
2022-02-01 09:30:00,556.4,560.82,556.2,558.96,45868.0,544.5022,548.8277,544.3065,547.0074,45868.0
2022-02-01 09:35:00,559.35,559.55,554.57,554.86,19789.0,547.3891,547.5848,542.7113,542.9951,19789.0
2022-02-01 09:40:00,555.82,557.07,551.29,552.5,13698.0,543.9346,545.1578,539.5014,540.6856,13698.0
2022-02-01 09:45:00,552.19,554.82,551.17,554.35,14620.0,540.3822,542.956,539.384,542.496,14620.0
2022-02-01 09:50:00,553.97,557.49,553.38,554.54,17365.0,542.1241,545.5689,541.5468,542.6819,17365.0
2022-02-01 09:55:00,554.54,554.69,551.31,551.89,8476.0,542.6819,542.8287,539.521,540.0886,8476.0
2022-02-01 10:00:00,551.65,552.09,548.19,548.8,12605.0,539.8537,540.2843,536.4677,537.0647,12605.0
2022-02-01 10:05:00,549.28,551.01,548.33,550.41,7401.0,537.5344,539.2274,536.6047,538.6403,7401.0
2022-02-01 10:10:00,550.64,552.55,548.84,552.35,10122.0,538.8653,540.7345,537.1038,540.5388,10122.0
2022-02-01 10:15:00,552.34,553.23,551.0,551.5,9566.0,540.529,541.4,539.2176,539.707,9566.0
2022-02-01 10:20:00,551.83,554.25,551.78,553.02,5113.0,540.0299,542.3981,539.981,541.1945,5113.0
2022-02-01 10:25:00,553.51,554.36,552.1,553.08,10516.0,541.674,542.5058,540.2941,541.2532,10516.0
2022-02-01 10:30:00,553.35,555.01,552.95,552.96,7841.0,541.5174,543.1419,541.1259,541.1357,7841.0
2022-02-01 10:35:00,554.2,554.2,552.04,553.25,4024.0,542.3492,542.3492,540.2354,541.4195,4024.0
2022-02-01 10:40:00,553.43,553.66,549.95,549.95,11764.0,541.5957,541.8208,538.1901,538.1901,11764.0
2022-02-01 10:45:00,549.89,551.43,548.93,551.07,8093.0,538.1314,539.6385,537.1919,539.2861,8093.0
2022-02-01 10:50:00,551.7,553.78,551.67,553.5,5155.0,539.9027,541.9382,539.8733,541.6642,5155.0
2022-02-01 10:55:00,554.2,554.54,552.5,553.9,2469.0,542.3492,542.6819,540.6856,542.0556,2469.0
2022-02-01 11:00:00,554.81,555.7,554.1,555.54,5760.0,542.9462,543.8171,542.2514,543.6606,5760.0
2022-02-01 11:05:00,555.87,556.34,555.01,555.88,5607.0,543.9835,544.4435,543.1419,543.9933,5607.0
2022-02-01 11:10:00,555.82,556.15,554.68,556.14,7419.0,543.9346,544.2575,542.819,544.2477,7419.0
2022-02-01 11:15:00,556.15,556.59,555.34,555.49,7649.0,544.2575,544.6881,543.4648,543.6116,7649.0
2022-02-01 11:20:00,555.85,555.85,554.24,554.42,8099.0,543.9639,543.9639,542.3884,542.5645,8099.0
2022-02-01 11:25:00,554.4,557.55,554.4,557.55,7063.0,542.5449,545.6276,542.5449,545.6276,7063.0
2022-02-01 11:30:00,557.06,557.06,554.73,555.55,4428.0,545.1481,545.1481,542.8679,543.6704,4428.0
2022-02-01 11:35:00,555.63,556.01,554.18,555.64,5009.0,543.7486,544.1205,542.3296,543.7584,5009.0
2022-02-01 11:40:00,555.58,555.91,554.57,555.15,5164.0,543.6997,544.0227,542.7113,543.2789,5164.0
2022-02-01 11:45:00,555.92,557.05,555.64,556.29,4292.0,544.0324,545.1383,543.7584,544.3945,4292.0
2022-02-01 11:50:00,556.26,557.85,555.62,556.98,9551.0,544.3652,545.9212,543.7389,545.0698,9551.0
2022-02-01 11:55:00,557.26,558.47,556.84,557.61,7381.0,545.3438,546.5279,544.9328,545.6863,7381.0
2022-02-01 12:00:00,557.45,557.5,556.63,556.77,17571.0,545.5297,545.5787,544.7273,544.8643,17571.0
2022-02-01 12:05:00,556.44,556.73,555.7,555.7,7605.0,544.5413,544.8251,543.8171,543.8171,7605.0
2022-02-01 12:10:00,555.11,555.3,554.05,554.97,3207.0,543.2398,543.4257,542.2024,543.1028,3207.0
2022-02-01 12:15:00,555.09,555.66,554.93,555.42,4899.0,543.2202,543.778,543.0636,543.5431,4899.0
2022-02-01 12:20:00,555.52,555.78,554.55,555.26,2609.0,543.641,543.8954,542.6917,543.3866,2609.0
2022-02-01 12:25:00,555.08,555.5,554.02,554.95,4515.0,543.2104,543.6214,542.1731,543.0832,4515.0
2022-02-01 12:30:00,554.81,554.81,552.74,553.64,3221.0,542.9462,542.9462,540.9204,541.8012,3221.0
2022-02-01 12:35:00,553.66,555.14,553.66,554.9,8269.0,541.8208,543.2691,541.8208,543.0342,8269.0
2022-02-01 12:40:00,555.29,555.59,554.78,555.2,2819.0,543.4159,543.7095,542.9168,543.3278,2819.0
2022-02-01 12:45:00,555.14,555.84,554.83,555.12,5310.0,543.2691,543.9541,542.9657,543.2495,5310.0
2022-02-01 12:50:00,555.61,556.53,555.54,556.43,5038.0,543.7291,544.6294,543.6606,544.5315,5038.0
2022-02-01 12:55:00,556.59,557.52,555.97,557.52,3011.0,544.6881,545.5982,544.0814,545.5982,3011.0
2022-02-01 13:00:00,557.53,558.83,557.2,557.34,11174.0,545.608,546.8802,545.2851,545.4221,11174.0
2022-02-01 13:05:00,557.44,557.62,556.48,556.49,3428.0,545.5199,545.6961,544.5805,544.5902,3428.0
2022-02-01 13:10:00,556.87,557.31,556.33,556.34,4386.0,544.9621,545.3927,544.4337,544.4435,4386.0
2022-02-01 13:15:00,556.54,556.98,556.41,556.41,2042.0,544.6392,545.0698,544.512,544.512,2042.0
2022-02-01 13:20:00,556.3,556.99,556.08,556.99,2503.0,544.4043,545.0796,544.189,545.0796,2503.0
2022-02-01 13:25:00,556.8,558.04,556.76,557.43,2648.0,544.8936,546.1071,544.8545,545.5101,2648.0
2022-02-01 13:30:00,557.24,557.57,556.32,556.5,5268.0,545.3242,545.6472,544.4239,544.6,5268.0
2022-02-01 13:35:00,556.23,557.15,554.5,556.76,8799.0,544.3358,545.2361,542.6428,544.8545,8799.0
2022-02-01 13:40:00,556.65,557.83,556.36,557.61,8390.0,544.7468,545.9016,544.463,545.6863,8390.0
2022-02-01 13:45:00,557.3,557.64,556.75,557.64,8950.0,545.3829,545.7157,544.8447,545.7157,8950.0
2022-02-01 13:50:00,557.66,558.13,556.69,557.84,7478.0,545.7352,546.1952,544.786,545.9114,7478.0
2022-02-01 13:55:00,557.64,558.41,556.75,558.38,9469.0,545.7157,546.4692,544.8447,546.4398,9469.0
2022-02-01 14:00:00,558.34,559.29,558.13,559.11,7441.0,546.4007,547.3304,546.1952,547.1542,7441.0
2022-02-01 14:05:00,558.96,559.41,558.76,559.18,9683.0,547.0074,547.4478,546.8117,547.2227,9683.0
2022-02-01 14:10:00,559.12,559.52,558.11,558.25,10159.0,547.164,547.5555,546.1756,546.3126,10159.0
2022-02-01 14:15:00,558.69,559.23,558.4,558.67,23064.0,546.7432,547.2717,546.4594,546.7236,23064.0
2022-02-01 14:20:00,558.77,558.83,557.75,558.12,25919.0,546.8215,546.8802,545.8233,546.1854,25919.0
2022-02-01 14:25:00,558.07,558.35,557.72,558.22,8886.0,546.1365,546.4105,545.7939,546.2833,8886.0
2022-02-01 14:30:00,558.26,559.05,558.25,558.42,9248.0,546.3224,547.0955,546.3126,546.479,9248.0
2022-02-01 14:35:00,558.45,558.66,557.48,558.18,9753.0,546.5083,546.7138,545.5591,546.2441,9753.0
2022-02-01 14:40:00,557.98,557.98,556.68,557.69,6271.0,546.0484,546.0484,544.7762,545.7646,6271.0
2022-02-01 14:45:00,557.43,557.92,556.97,557.12,4404.0,545.5101,545.9897,545.06,545.2068,4404.0
2022-02-01 14:50:00,557.05,557.23,556.09,556.42,1600.0,545.1383,545.3144,544.1988,544.5217,1600.0
2022-02-01 14:55:00,556.68,556.75,555.23,556.12,2830.0,544.7762,544.8447,543.3572,544.2282,2830.0
2022-02-01 15:00:00,555.9,558.53,555.74,558.02,3907.0,544.0129,546.5866,543.8563,546.0875,3907.0
2022-02-01 15:05:00,557.9,558.83,557.23,558.09,10218.0,545.9701,546.8802,545.3144,546.156,10218.0
2022-02-01 15:10:00,558.19,558.25,557.2,558.03,6558.0,546.2539,546.3126,545.2851,546.0973,6558.0
2022-02-01 15:15:00,558.0,558.89,557.72,558.18,15305.0,546.068,546.9389,545.7939,546.2441,15305.0
2022-02-01 15:20:00,558.14,558.51,557.8,558.26,5620.0,546.205,546.5671,545.8722,546.3224,5620.0
2022-02-01 15:25:00,558.33,558.87,557.65,558.87,6517.0,546.3909,546.9194,545.7254,546.9194,6517.0
2022-02-01 15:30:00,558.84,560.05,558.7,559.76,7930.0,546.89,548.0741,546.753,547.7903,7930.0
2022-02-01 15:35:00,559.68,560.02,558.13,558.22,9458.0,547.712,548.0448,546.1952,546.2833,9458.0
2022-02-01 15:40:00,558.43,560.02,558.32,559.99,6837.0,546.4888,548.0448,546.3811,548.0154,6837.0
2022-02-01 15:45:00,560.06,561.16,559.77,560.82,12413.0,548.0839,549.1604,547.8001,548.8277,12413.0
2022-02-01 15:50:00,561.0,561.59,560.38,560.97,31433.0,549.0038,549.5812,548.3971,548.9745,31433.0
2022-02-01 15:55:00,561.0,561.85,560.44,560.83,53959.0,549.0038,549.8356,548.4558,548.8374,53959.0
2022-02-02 09:30:00,562.5,564.25,560.39,563.63,31232.0,550.4717,552.1843,548.4069,551.5776,31232.0
2022-02-02 09:35:00,563.9,563.9,562.17,562.64,14890.0,551.8418,551.8418,550.1488,550.6087,14890.0
2022-02-02 09:40:00,562.82,562.84,558.8,560.8,9852.0,550.7849,550.8045,546.8509,548.8081,9852.0
2022-02-02 09:45:00,560.23,561.54,557.05,557.44,8606.0,548.2503,549.5323,545.1383,545.5199,8606.0
2022-02-02 09:50:00,558.16,562.13,558.16,560.83,3256.0,546.2245,550.1096,546.2245,548.8374,3256.0
2022-02-02 09:55:00,561.44,562.06,560.12,560.69,4098.0,549.4344,550.0411,548.1426,548.7004,4098.0
2022-02-02 10:00:00,561.24,564.87,560.79,562.6,10720.0,549.2387,552.7911,548.7983,550.5696,10720.0
2022-02-02 10:05:00,562.0,563.28,561.58,562.58,7739.0,549.9824,551.2351,549.5714,550.55,7739.0
2022-02-02 10:10:00,562.39,563.2,559.66,559.84,6600.0,550.3641,551.1568,547.6925,547.8686,6600.0
2022-02-02 10:15:00,560.18,560.69,559.04,560.06,3300.0,548.2013,548.7004,547.0857,548.0839,3300.0
2022-02-02 10:20:00,561.03,561.16,558.2,558.51,2773.0,549.0332,549.1604,546.2637,546.5671,2773.0
2022-02-02 10:25:00,558.93,559.11,555.82,558.61,8605.0,546.9781,547.1542,543.9346,546.6649,8605.0
2022-02-02 10:30:00,558.8,559.0,557.44,558.59,4930.0,546.8509,547.0466,545.5199,546.6453,4930.0
2022-02-02 10:35:00,558.03,559.36,557.15,558.91,5500.0,546.0973,547.3989,545.2361,546.9585,5500.0
2022-02-02 10:40:00,558.79,558.79,556.62,558.0,8997.0,546.8411,546.8411,544.7175,546.068,8997.0
2022-02-02 10:45:00,558.44,559.64,558.22,559.44,3795.0,546.4986,547.6729,546.2833,547.4772,3795.0
2022-02-02 10:50:00,559.74,559.74,556.62,557.65,7404.0,547.7708,547.7708,544.7175,545.7254,7404.0
2022-02-02 10:55:00,557.66,559.55,557.65,559.55,2804.0,545.7352,547.5848,545.7254,547.5848,2804.0
2022-02-02 11:00:00,559.67,559.88,556.53,556.64,3100.0,547.7022,547.9078,544.6294,544.737,3100.0
2022-02-02 11:05:00,557.19,558.11,556.59,557.03,11338.0,545.2753,546.1756,544.6881,545.1187,11338.0
2022-02-02 11:10:00,557.05,557.48,555.15,555.28,7160.0,545.1383,545.5591,543.2789,543.4061,7160.0
2022-02-02 11:15:00,555.57,556.91,554.84,556.08,5109.0,543.6899,545.0013,542.9755,544.189,5109.0
2022-02-02 11:20:00,556.26,557.6,556.26,557.42,3692.0,544.3652,545.6765,544.3652,545.5004,3692.0
2022-02-02 11:25:00,557.42,558.03,556.21,556.25,3640.0,545.5004,546.0973,544.3162,544.3554,3640.0
2022-02-02 11:30:00,556.16,557.04,555.65,557.04,12940.0,544.2673,545.1285,543.7682,545.1285,12940.0
2022-02-02 11:35:00,557.06,557.21,555.45,556.24,8633.0,545.1481,545.2949,543.5725,544.3456,8633.0
2022-02-02 11:40:00,556.08,556.61,555.14,556.24,7480.0,544.189,544.7077,543.2691,544.3456,7480.0
2022-02-02 11:45:00,556.23,556.23,554.82,554.82,10444.0,544.3358,544.3358,542.956,542.956,10444.0
2022-02-02 11:50:00,554.4,556.98,554.4,556.47,11372.0,542.5449,545.0698,542.5449,544.5707,11372.0
2022-02-02 11:55:00,556.29,558.08,556.22,558.03,5100.0,544.3945,546.1462,544.326,546.0973,5100.0
2022-02-02 12:00:00,558.04,558.04,556.37,556.37,2425.0,546.1071,546.1071,544.4728,544.4728,2425.0
2022-02-02 12:05:00,556.37,558.85,556.37,558.85,4467.0,544.4728,546.8998,544.4728,546.8998,4467.0
2022-02-02 12:10:00,558.65,559.29,558.34,559.29,4664.0,546.7041,547.3304,546.4007,547.3304,4664.0
2022-02-02 12:15:00,559.17,559.17,556.36,556.62,10952.0,547.2129,547.2129,544.463,544.7175,10952.0
2022-02-02 12:20:00,556.55,557.5,556.55,557.0,1733.0,544.649,545.5787,544.649,545.0893,1733.0
2022-02-02 12:25:00,556.94,557.38,556.43,556.43,5040.0,545.0306,545.4612,544.5315,544.5315,5040.0
2022-02-02 12:30:00,556.3,557.7,555.82,557.7,3310.0,544.4043,545.7744,543.9346,545.7744,3310.0
2022-02-02 12:35:00,557.4,558.08,556.93,558.08,1800.0,545.4808,546.1462,545.0208,546.1462,1800.0
2022-02-02 12:40:00,558.09,558.47,557.71,558.39,1600.0,546.156,546.5279,545.7842,546.4496,1600.0
2022-02-02 12:45:00,558.8,559.79,558.8,559.45,1988.0,546.8509,547.8197,546.8509,547.487,1988.0
2022-02-02 12:50:00,559.52,560.14,559.31,559.89,2016.0,547.5555,548.1622,547.3499,547.9175,2016.0
2022-02-02 12:55:00,559.92,560.94,559.71,560.94,1860.0,547.9469,548.9451,547.7414,548.9451,1860.0
2022-02-02 13:00:00,561.24,561.33,559.76,559.76,2730.0,549.2387,549.3268,547.7903,547.7903,2730.0
2022-02-02 13:05:00,559.43,560.05,559.38,559.39,1100.0,547.4674,548.0741,547.4185,547.4282,1100.0
2022-02-02 13:10:00,559.17,559.3,558.27,558.97,2748.0,547.2129,547.3402,546.3322,547.0172,2748.0
2022-02-02 13:15:00,559.16,559.76,558.79,559.25,2445.0,547.2032,547.7903,546.8411,547.2912,2445.0
2022-02-02 13:20:00,559.17,560.11,558.91,559.17,2341.0,547.2129,548.1328,546.9585,547.2129,2341.0
2022-02-02 13:25:00,559.42,559.42,557.99,558.41,1704.0,547.4576,547.4576,546.0582,546.4692,1704.0
2022-02-02 13:30:00,558.16,558.72,557.4,557.5,11749.0,546.2245,546.7726,545.4808,545.5787,11749.0
2022-02-02 13:35:00,557.88,559.01,557.87,559.01,2265.0,545.9505,547.0564,545.9407,547.0564,2265.0
2022-02-02 13:40:00,559.23,559.53,558.72,558.73,1348.0,547.2717,547.5652,546.7726,546.7824,1348.0
2022-02-02 13:45:00,558.89,559.33,557.75,557.75,2100.0,546.9389,547.3695,545.8233,545.8233,2100.0
2022-02-02 13:50:00,558.0,558.17,557.3,557.78,2200.0,546.068,546.2343,545.3829,545.8527,2200.0
2022-02-02 13:55:00,558.31,558.31,557.03,557.47,3443.0,546.3713,546.3713,545.1187,545.5493,3443.0
2022-02-02 14:00:00,557.96,559.0,557.96,558.81,2260.0,546.0288,547.0466,546.0288,546.8606,2260.0
2022-02-02 14:05:00,559.22,559.57,557.59,557.94,5100.0,547.2619,547.6044,545.6667,546.0092,5100.0
2022-02-02 14:10:00,558.34,558.34,556.83,557.03,2900.0,546.4007,546.4007,544.923,545.1187,2900.0
2022-02-02 14:15:00,556.48,557.64,556.0,557.24,2710.0,544.5805,545.7157,544.1107,545.3242,2710.0
2022-02-02 14:20:00,557.13,557.13,556.33,556.38,2628.0,545.2166,545.2166,544.4337,544.4826,2628.0
2022-02-02 14:25:00,556.35,557.77,555.58,557.77,3300.0,544.4532,545.8429,543.6997,545.8429,3300.0
2022-02-02 14:30:00,558.29,559.68,557.39,559.46,4827.0,546.3518,547.712,545.471,547.4967,4827.0
2022-02-02 14:35:00,559.56,559.57,558.57,558.57,2895.0,547.5946,547.6044,546.6258,546.6258,2895.0
2022-02-02 14:40:00,559.06,561.03,558.94,561.03,6100.0,547.1053,549.0332,546.9879,549.0332,6100.0
2022-02-02 14:45:00,561.17,561.26,560.13,560.88,4000.0,549.1702,549.2582,548.1524,548.8864,4000.0
2022-02-02 14:50:00,561.11,561.71,560.54,560.54,1914.0,549.1115,549.6986,548.5536,548.5536,1914.0
2022-02-02 14:55:00,560.6,561.05,560.04,560.91,3200.0,548.6124,549.0527,548.0643,548.9157,3200.0
2022-02-02 15:00:00,560.66,561.3,559.43,561.24,3200.0,548.6711,549.2974,547.4674,549.2387,3200.0
2022-02-02 15:05:00,560.89,561.49,560.3,560.86,2159.0,548.8962,549.4833,548.3188,548.8668,2159.0
2022-02-02 15:10:00,560.08,560.15,559.47,560.15,5309.0,548.1035,548.172,547.5065,548.172,5309.0
2022-02-02 15:15:00,560.3,561.35,559.57,561.35,5461.0,548.3188,549.3463,547.6044,549.3463,5461.0
2022-02-02 15:20:00,561.5,562.0,561.22,561.23,4528.0,549.4931,549.9824,549.2191,549.2289,4528.0
2022-02-02 15:25:00,561.65,562.15,560.39,561.1,7449.0,549.6399,550.1292,548.4069,549.1017,7449.0
2022-02-02 15:30:00,561.37,561.58,560.2,561.29,5829.0,549.3659,549.5714,548.2209,549.2876,5829.0
2022-02-02 15:35:00,561.52,561.69,560.31,560.81,5001.0,549.5127,549.6791,548.3286,548.8179,5001.0
2022-02-02 15:40:00,561.18,561.67,560.94,561.48,7639.0,549.18,549.6595,548.9451,549.4735,7639.0
2022-02-02 15:45:00,561.66,562.76,561.58,562.76,11421.0,549.6497,550.7262,549.5714,550.7262,11421.0
2022-02-02 15:50:00,562.49,563.04,560.75,562.61,19910.0,550.4619,551.0002,548.7592,550.5794,19910.0
2022-02-02 15:55:00,562.72,563.47,561.78,562.3,41200.0,550.687,551.421,549.7671,550.276,41200.0
2022-02-03 09:30:00,544.85,546.7,541.08,543.56,37994.0,533.1992,535.0096,529.5098,531.9367,37994.0
2022-02-03 09:35:00,543.88,551.84,543.6,551.53,16276.0,532.2499,540.0397,531.9759,539.7363,16276.0
2022-02-03 09:40:00,551.47,552.77,549.57,550.36,21281.0,539.6776,540.9498,537.8182,538.5913,21281.0
2022-02-03 09:45:00,549.99,549.99,546.99,548.3,6152.0,538.2292,538.2292,535.2934,536.5754,6152.0
2022-02-03 09:50:00,546.71,547.97,544.51,546.27,17677.0,535.0194,536.2524,532.8664,534.5888,17677.0
2022-02-03 09:55:00,545.81,547.04,545.0,545.42,6003.0,534.1386,535.3423,533.3459,533.757,6003.0
2022-02-03 10:00:00,545.5,546.92,544.4,546.44,13450.0,533.8353,535.2249,532.7588,534.7552,13450.0
2022-02-03 10:05:00,545.88,547.34,543.72,545.48,26764.0,534.2071,535.6359,532.0933,533.8157,26764.0
2022-02-03 10:10:00,545.86,547.11,544.91,547.11,6206.0,534.1876,535.4108,533.2579,535.4108,6206.0
2022-02-03 10:15:00,546.73,548.64,546.25,548.02,9963.0,535.039,536.9081,534.5692,536.3014,9963.0
2022-02-03 10:20:00,549.0,550.66,546.93,546.93,3643.0,537.2604,538.8849,535.2347,535.2347,3643.0
2022-02-03 10:25:00,547.57,548.53,547.14,548.53,7443.0,535.861,536.8005,535.4402,536.8005,7443.0
2022-02-03 10:30:00,549.17,549.34,545.15,545.36,4795.0,537.4268,537.5931,533.4927,533.6982,4795.0
2022-02-03 10:35:00,545.02,547.2,544.39,546.7,5000.0,533.3655,535.4989,532.749,535.0096,5000.0
2022-02-03 10:40:00,546.49,546.96,544.61,544.61,10100.0,534.8041,535.264,532.9643,532.9643,10100.0
2022-02-03 10:45:00,544.71,544.71,542.0,542.36,5685.0,533.0621,533.0621,530.4101,530.7624,5685.0
2022-02-03 10:50:00,542.94,543.37,542.3,543.37,4916.0,531.33,531.7508,530.7037,531.7508,4916.0
2022-02-03 10:55:00,543.09,543.77,542.29,543.1,7813.0,531.4768,532.1422,530.6939,531.4866,7813.0
2022-02-03 11:00:00,543.42,543.42,542.0,543.24,3104.0,531.7997,531.7997,530.4101,531.6236,3104.0
2022-02-03 11:05:00,543.65,545.41,543.44,544.39,3793.0,532.0248,533.7472,531.8193,532.749,3793.0
2022-02-03 11:10:00,543.4,547.54,543.21,547.48,5540.0,531.7802,535.8316,531.5942,535.7729,5540.0
2022-02-03 11:15:00,547.47,548.26,546.16,548.26,3964.0,535.7631,536.5362,534.4811,536.5362,3964.0
2022-02-03 11:20:00,547.9,548.51,545.09,545.52,6094.0,536.1839,536.7809,533.434,533.8548,6094.0
2022-02-03 11:25:00,545.21,545.45,543.13,543.29,6554.0,533.5515,533.7863,531.5159,531.6725,6554.0
2022-02-03 11:30:00,543.51,543.69,542.57,543.36,2674.0,531.8878,532.064,530.9679,531.741,2674.0
2022-02-03 11:35:00,543.96,544.51,543.05,544.02,9942.0,532.3282,532.8664,531.4376,532.3869,9942.0
2022-02-03 11:40:00,543.89,544.05,542.76,543.28,5657.0,532.2597,532.4163,531.1538,531.6627,5657.0
2022-02-03 11:45:00,543.1,544.1,542.33,544.08,3500.0,531.4866,532.4652,530.733,532.4456,3500.0
2022-02-03 11:50:00,543.9,544.96,543.55,543.7,3279.0,532.2695,533.3068,531.927,532.0737,3279.0
2022-02-03 11:55:00,543.8,544.33,542.52,542.58,2829.0,532.1716,532.6903,530.919,530.9777,2829.0
2022-02-03 12:00:00,542.75,542.9,540.92,541.09,3907.0,531.1441,531.2909,529.3532,529.5196,3907.0
2022-02-03 12:05:00,541.37,542.34,540.94,542.34,2345.0,529.7936,530.7428,529.3728,530.7428,2345.0
2022-02-03 12:10:00,541.89,543.45,541.73,543.27,2881.0,530.3024,531.8291,530.1459,531.6529,2881.0
2022-02-03 12:15:00,543.33,543.57,541.85,541.85,4345.0,531.7117,531.9465,530.2633,530.2633,4345.0
2022-02-03 12:20:00,542.25,543.62,542.25,543.62,5498.0,530.6548,531.9955,530.6548,531.9955,5498.0
2022-02-03 12:25:00,544.01,544.5,543.56,543.7,4759.0,532.3771,532.8566,531.9367,532.0737,4759.0
2022-02-03 12:30:00,544.14,544.14,542.77,543.17,3999.0,532.5043,532.5043,531.1636,531.5551,3999.0
2022-02-03 12:35:00,543.29,544.6,543.29,544.02,2787.0,531.6725,532.9545,531.6725,532.3869,2787.0
2022-02-03 12:40:00,544.16,544.33,543.2,543.2,2500.0,532.5239,532.6903,531.5844,531.5844,2500.0
2022-02-03 12:45:00,543.02,543.66,542.7,543.04,2203.0,531.4083,532.0346,531.0951,531.4279,2203.0
2022-02-03 12:50:00,543.69,543.94,542.99,543.03,5914.0,532.064,532.3086,531.3789,531.4181,5914.0
2022-02-03 12:55:00,543.02,543.49,542.75,542.92,1800.0,531.4083,531.8682,531.1441,531.3104,1800.0
2022-02-03 13:00:00,543.14,543.14,542.73,543.14,1100.0,531.5257,531.5257,531.1245,531.5257,1100.0
2022-02-03 13:05:00,543.17,543.53,542.73,543.38,1710.0,531.5551,531.9074,531.1245,531.7606,1710.0
2022-02-03 13:10:00,543.04,543.48,542.4,543.48,1617.0,531.4279,531.8585,530.8015,531.8585,1617.0
2022-02-03 13:15:00,543.12,543.78,542.68,543.13,1600.0,531.5061,532.152,531.0756,531.5159,1600.0
2022-02-03 13:20:00,543.5,545.1,543.5,544.55,4207.0,531.878,533.4438,531.878,532.9056,4207.0
2022-02-03 13:25:00,544.08,544.13,543.17,543.35,5100.0,532.4456,532.4946,531.5551,531.7312,5100.0
2022-02-03 13:30:00,543.55,544.52,543.26,544.04,1372.0,531.927,532.8762,531.6432,532.4065,1372.0
2022-02-03 13:35:00,544.0,544.0,542.38,542.38,1431.0,532.3673,532.3673,530.782,530.782,1431.0
2022-02-03 13:40:00,542.33,542.91,542.22,542.71,1500.0,530.733,531.3006,530.6254,531.1049,1500.0
2022-02-03 13:45:00,542.8,543.47,542.73,542.73,2184.0,531.193,531.8487,531.1245,531.1245,2184.0
2022-02-03 13:50:00,542.79,542.8,541.9,542.13,2731.0,531.1832,531.193,530.3122,530.5373,2731.0
2022-02-03 13:55:00,542.37,542.39,541.71,541.82,3770.0,530.7722,530.7918,530.1263,530.2339,3770.0
2022-02-03 14:00:00,541.69,543.4,541.35,543.03,5100.0,530.1067,531.7802,529.774,531.4181,5100.0
2022-02-03 14:05:00,542.8,543.45,542.33,542.63,4327.0,531.193,531.8291,530.733,531.0266,4327.0
2022-02-03 14:10:00,542.59,542.79,541.32,541.98,6546.0,530.9875,531.1832,529.7446,530.3905,6546.0
2022-02-03 14:15:00,542.14,543.02,541.85,542.4,2823.0,530.5471,531.4083,530.2633,530.8015,2823.0
2022-02-03 14:20:00,542.03,542.4,541.63,541.88,5632.0,530.4395,530.8015,530.048,530.2927,5632.0
2022-02-03 14:25:00,541.84,541.91,541.14,541.37,4318.0,530.2535,530.322,529.5685,529.7936,4318.0
2022-02-03 14:30:00,541.23,541.35,540.24,540.93,5850.0,529.6566,529.774,528.6877,529.363,5850.0
2022-02-03 14:35:00,541.19,541.24,540.01,540.01,4200.0,529.6174,529.6663,528.4627,528.4627,4200.0
2022-02-03 14:40:00,539.72,539.97,539.37,539.55,9671.0,528.1789,528.4235,527.8363,528.0125,9671.0
2022-02-03 14:45:00,539.33,539.33,538.41,539.08,7687.0,527.7972,527.7972,526.8969,527.5525,7687.0
2022-02-03 14:50:00,538.99,539.32,538.67,539.13,2500.0,527.4645,527.7874,527.1513,527.6015,2500.0
2022-02-03 14:55:00,539.04,539.84,539.04,539.05,2481.0,527.5134,528.2963,527.5134,527.5232,2481.0
2022-02-03 15:00:00,539.2,540.1,539.08,539.49,3813.0,527.67,528.5507,527.5525,527.9538,3813.0
2022-02-03 15:05:00,539.86,540.36,539.23,539.68,2150.0,528.3159,528.8052,527.6993,528.1397,2150.0
2022-02-03 15:10:00,539.87,540.2,539.27,540.2,3000.0,528.3256,528.6486,527.7385,528.6486,3000.0
2022-02-03 15:15:00,540.61,541.24,540.31,541.23,4872.0,529.0498,529.6663,528.7562,529.6566,4872.0
2022-02-03 15:20:00,540.81,541.94,540.81,541.0,3876.0,529.2455,530.3514,529.2455,529.4315,3876.0
2022-02-03 15:25:00,540.68,540.68,539.45,539.92,4864.0,529.1183,529.1183,527.9146,528.3746,4864.0
2022-02-03 15:30:00,540.09,540.12,536.93,536.93,6837.0,528.5409,528.5703,525.4485,525.4485,6837.0
2022-02-03 15:35:00,536.93,537.59,535.63,537.19,8908.0,525.4485,526.0944,524.1763,525.703,8908.0
2022-02-03 15:40:00,536.99,539.51,536.93,537.52,20600.0,525.5072,527.9733,525.4485,526.0259,20600.0
2022-02-03 15:45:00,537.49,537.77,536.46,536.86,10848.0,525.9965,526.2706,524.9886,525.38,10848.0
2022-02-03 15:50:00,536.83,536.83,533.58,534.51,26657.0,525.3507,525.3507,522.1701,523.0803,26657.0
2022-02-03 15:55:00,534.85,537.41,534.76,535.59,58531.0,523.413,525.9182,523.3249,524.1372,58531.0
2022-02-04 09:30:00,530.44,538.36,530.29,535.84,29377.0,519.0973,526.8479,518.9505,524.3818,29377.0
2022-02-04 09:35:00,534.36,535.52,532.6,533.5,6588.0,522.9335,524.0687,521.2111,522.0919,6588.0
2022-02-04 09:40:00,533.97,539.5,533.76,537.84,4836.0,522.5518,527.9636,522.3463,526.3391,4836.0
2022-02-04 09:45:00,539.59,541.37,538.07,540.0,6810.0,528.0516,529.7936,526.5641,528.4529,6810.0
2022-02-04 09:50:00,539.0,539.0,535.08,535.55,9097.0,527.4742,527.4742,523.6381,524.098,9097.0
2022-02-04 09:55:00,538.79,539.98,537.16,539.1,8416.0,527.2687,528.4333,525.6736,527.5721,8416.0
2022-02-04 10:00:00,539.33,541.91,538.99,541.18,17831.0,527.7972,530.322,527.4645,529.6076,17831.0
2022-02-04 10:05:00,541.01,542.84,540.39,542.15,11181.0,529.4413,531.2321,528.8345,530.5569,11181.0
2022-02-04 10:10:00,541.96,543.96,540.37,542.71,5604.0,530.371,532.3282,528.815,531.1049,5604.0
2022-02-04 10:15:00,544.29,545.79,543.8,544.83,6257.0,532.6511,534.1191,532.1716,533.1796,6257.0
2022-02-04 10:20:00,545.01,545.89,543.13,543.13,3925.0,533.3557,534.2169,531.5159,531.5159,3925.0
2022-02-04 10:25:00,543.67,544.48,540.67,541.09,12422.0,532.0444,532.8371,529.1085,529.5196,12422.0
2022-02-04 10:30:00,541.43,543.76,540.83,543.5,7232.0,529.8523,532.1325,529.2651,531.878,7232.0
2022-02-04 10:35:00,543.59,543.59,540.65,541.95,6631.0,531.9661,531.9661,529.089,530.3612,6631.0
2022-02-04 10:40:00,542.31,542.8,540.39,541.0,9709.0,530.7135,531.193,528.8345,529.4315,9709.0
2022-02-04 10:45:00,540.38,540.98,539.41,540.03,5798.0,528.8247,529.4119,527.8755,528.4822,5798.0
2022-02-04 10:50:00,540.6,541.63,539.47,541.63,4921.0,529.04,530.048,527.9342,530.048,4921.0
2022-02-04 10:55:00,541.06,541.69,540.35,540.35,4250.0,529.4902,530.1067,528.7954,528.7954,4250.0
2022-02-04 11:00:00,540.54,542.95,539.86,542.29,4975.0,528.9813,531.3398,528.3159,530.6939,4975.0
2022-02-04 11:05:00,542.45,543.08,541.64,542.24,5455.0,530.8505,531.467,530.0578,530.645,5455.0
2022-02-04 11:10:00,542.6,542.98,539.55,539.55,11890.0,530.9973,531.3691,528.0125,528.0125,11890.0
2022-02-04 11:15:00,539.49,541.46,539.01,541.45,5645.0,527.9538,529.8816,527.484,529.8719,5645.0
2022-02-04 11:20:00,541.43,542.91,541.18,542.23,5916.0,529.8523,531.3006,529.6076,530.6352,5916.0
2022-02-04 11:25:00,542.49,544.29,542.1,543.76,13478.0,530.8896,532.6511,530.508,532.1325,13478.0
2022-02-04 11:30:00,543.93,544.86,543.13,544.76,10444.0,532.2988,533.2089,531.5159,533.1111,10444.0
2022-02-04 11:35:00,545.01,545.57,544.53,545.04,15971.0,533.3557,533.9038,532.886,533.3851,15971.0
2022-02-04 11:40:00,545.35,545.9,544.61,545.7,6727.0,533.6885,534.2267,532.9643,534.031,6727.0
2022-02-04 11:45:00,545.36,546.71,545.3,545.3,8287.0,533.6982,535.0194,533.6395,533.6395,8287.0
2022-02-04 11:50:00,545.31,545.48,544.81,545.24,3385.0,533.6493,533.8157,533.16,533.5808,3385.0
2022-02-04 11:55:00,545.43,546.99,545.43,545.65,2758.0,533.7668,535.2934,533.7668,533.982,2758.0
2022-02-04 12:00:00,544.72,544.72,543.55,544.57,1970.0,533.0719,533.0719,531.927,532.9251,1970.0
2022-02-04 12:05:00,544.95,545.46,543.81,545.45,6921.0,533.297,533.7961,532.1814,533.7863,6921.0
2022-02-04 12:10:00,545.54,545.54,543.83,544.97,3304.0,533.8744,533.8744,532.201,533.3166,3304.0
2022-02-04 12:15:00,545.33,545.73,545.12,545.24,4717.0,533.6689,534.0603,533.4634,533.5808,4717.0
2022-02-04 12:20:00,545.65,545.65,544.25,544.41,2869.0,533.982,533.982,532.612,532.7686,2869.0
2022-02-04 12:25:00,544.82,545.38,544.27,544.42,2028.0,533.1698,533.7178,532.6316,532.7783,2028.0
2022-02-04 12:30:00,544.71,545.3,542.69,543.33,3410.0,533.0621,533.6395,531.0853,531.7117,3410.0
2022-02-04 12:35:00,543.99,544.65,543.26,544.43,8669.0,532.3575,533.0034,531.6432,532.7881,8669.0
2022-02-04 12:40:00,544.84,545.32,543.04,544.44,3115.0,533.1894,533.6591,531.4279,532.7979,3115.0
2022-02-04 12:45:00,543.92,544.17,543.59,543.67,2128.0,532.289,532.5337,531.9661,532.0444,2128.0
2022-02-04 12:50:00,544.9,545.23,544.47,544.91,3112.0,533.2481,533.571,532.8273,533.2579,3112.0
2022-02-04 12:55:00,544.88,544.89,543.25,543.25,9575.0,533.2285,533.2383,531.6334,531.6334,9575.0
2022-02-04 13:00:00,543.64,544.92,543.1,544.92,15563.0,532.015,533.2677,531.4866,533.2677,15563.0
2022-02-04 13:05:00,545.06,545.06,543.71,544.42,8297.0,533.4047,533.4047,532.0835,532.7783,8297.0
2022-02-04 13:10:00,544.2,544.89,543.69,543.75,7718.0,532.5631,533.2383,532.064,532.1227,7718.0
2022-02-04 13:15:00,544.18,545.19,543.94,545.19,6927.0,532.5435,533.5319,532.3086,533.5319,6927.0
2022-02-04 13:20:00,545.1,546.08,545.0,546.08,5061.0,533.4438,534.4029,533.3459,534.4029,5061.0
2022-02-04 13:25:00,546.25,546.27,545.12,545.6,9648.0,534.5692,534.5888,533.4634,533.9331,9648.0
2022-02-04 13:30:00,545.85,546.08,545.51,545.73,3421.0,534.1778,534.4029,533.845,534.0603,3421.0
2022-02-04 13:35:00,545.68,545.83,545.09,545.55,9263.0,534.0114,534.1582,533.434,533.8842,9263.0
2022-02-04 13:40:00,545.59,546.56,545.11,546.21,5829.0,533.9233,534.8726,533.4536,534.5301,5829.0
2022-02-04 13:45:00,546.21,546.27,545.09,545.99,13278.0,534.5301,534.5888,533.434,534.3148,13278.0
2022-02-04 13:50:00,546.32,547.0,546.17,546.58,8636.0,534.6377,535.3032,534.4909,534.8922,8636.0
2022-02-04 13:55:00,546.83,546.87,545.87,545.89,4252.0,535.1368,535.176,534.1973,534.2169,4252.0
2022-02-04 14:00:00,546.39,546.61,544.62,544.62,6006.0,534.7062,534.9215,532.9741,532.9741,6006.0
2022-02-04 14:05:00,544.63,545.11,544.23,544.72,9907.0,532.9839,533.4536,532.5924,533.0719,9907.0
2022-02-04 14:10:00,544.84,545.11,538.0,543.66,54663.0,533.1894,533.4536,526.4956,532.0346,54663.0
2022-02-04 14:15:00,543.63,544.84,543.63,543.72,7983.0,532.0052,533.1894,532.0052,532.0933,7983.0
2022-02-04 14:20:00,543.56,544.8,543.19,544.66,6100.0,531.9367,533.1502,531.5747,533.0132,6100.0
2022-02-04 14:25:00,544.69,545.78,544.67,545.0,7339.0,533.0426,534.1093,533.023,533.3459,7339.0
2022-02-04 14:30:00,544.89,547.16,544.89,547.16,3939.0,533.2383,535.4598,533.2383,535.4598,3939.0
2022-02-04 14:35:00,547.18,547.74,546.49,546.98,4188.0,535.4793,536.0274,534.8041,535.2836,4188.0
2022-02-04 14:40:00,547.33,547.33,546.2,546.39,3973.0,535.6261,535.6261,534.5203,534.7062,3973.0
2022-02-04 14:45:00,546.49,546.5,545.02,545.02,3146.0,534.8041,534.8139,533.3655,533.3655,3146.0
2022-02-04 14:50:00,545.4,546.56,545.22,546.56,7423.0,533.7374,534.8726,533.5612,534.8726,7423.0
2022-02-04 14:55:00,546.72,547.38,546.01,546.5,5972.0,535.0292,535.6751,534.3343,534.8139,5972.0
2022-02-04 15:00:00,546.99,548.81,546.99,548.81,2922.0,535.2934,537.0745,535.2934,537.0745,2922.0
2022-02-04 15:05:00,548.99,549.18,548.34,548.59,6788.0,537.2506,537.4366,536.6145,536.8592,6788.0
2022-02-04 15:10:00,548.65,550.28,548.65,549.61,4649.0,536.9179,538.513,536.9179,537.8574,4649.0
2022-02-04 15:15:00,549.49,549.7,548.87,548.87,7391.0,537.7399,537.9454,537.1332,537.1332,7391.0
2022-02-04 15:20:00,548.8,549.54,548.8,549.09,8101.0,537.0647,537.7889,537.0647,537.3485,8101.0
2022-02-04 15:25:00,549.33,549.65,547.29,547.88,6763.0,537.5834,537.8965,535.587,536.1644,6763.0
2022-02-04 15:30:00,548.09,548.97,547.44,548.6,13333.0,536.3699,537.2311,535.7338,536.869,13333.0
2022-02-04 15:35:00,548.4,548.67,547.88,547.89,5465.0,536.6732,536.9375,536.1644,536.1741,5465.0
2022-02-04 15:40:00,547.78,548.32,546.56,546.56,9499.0,536.0665,536.595,534.8726,534.8726,9499.0
2022-02-04 15:45:00,546.56,547.27,545.51,546.29,8558.0,534.8726,535.5674,533.845,534.6084,8558.0
2022-02-04 15:50:00,546.59,546.92,545.01,545.95,20510.0,534.9019,535.2249,533.3557,534.2756,20510.0
2022-02-04 15:55:00,545.69,546.09,543.77,544.03,64926.0,534.0212,534.4126,532.1422,532.3967,64926.0
2022-02-07 09:30:00,544.25,546.59,542.5,544.5,26889.0,532.612,534.9019,530.8994,532.8566,26889.0
2022-02-07 09:35:00,545.92,548.74,545.87,548.74,9176.0,534.2463,537.006,534.1973,537.006,9176.0
2022-02-07 09:40:00,548.42,550.18,548.37,548.57,2800.0,536.6928,538.4152,536.6439,536.8396,2800.0
2022-02-07 09:45:00,548.87,551.16,548.87,549.52,4098.0,537.1332,539.3742,537.1332,537.7693,4098.0
2022-02-07 09:50:00,550.12,555.9,550.12,555.9,5556.0,538.3565,544.0129,538.3565,544.0129,5556.0
2022-02-07 09:55:00,555.39,555.53,552.47,553.03,7225.0,543.5138,543.6508,540.6562,541.2042,7225.0
2022-02-07 10:00:00,553.27,554.06,552.3,553.4,9718.0,541.4391,542.2122,540.4898,541.5663,9718.0
2022-02-07 10:05:00,553.88,554.81,553.07,554.8,7526.0,542.0361,542.9462,541.2434,542.9364,7526.0
2022-02-07 10:10:00,554.63,555.4,551.87,552.94,7932.0,542.77,543.5236,540.069,541.1162,7932.0
2022-02-07 10:15:00,552.48,554.01,552.32,552.9,10504.0,540.666,542.1633,540.5094,541.077,10504.0
2022-02-07 10:20:00,552.5,555.11,552.35,554.38,5500.0,540.6856,543.2398,540.5388,542.5254,5500.0
2022-02-07 10:25:00,554.36,555.56,553.79,554.13,6610.0,542.5058,543.6801,541.948,542.2807,6610.0
2022-02-07 10:30:00,553.33,554.62,552.97,554.62,5401.0,541.4978,542.7602,541.1455,542.7602,5401.0
2022-02-07 10:35:00,554.67,555.47,554.0,554.0,3880.0,542.8092,543.5921,542.1535,542.1535,3880.0
2022-02-07 10:40:00,553.69,553.79,551.67,551.87,4053.0,541.8501,541.948,539.8733,540.069,4053.0
2022-02-07 10:45:00,552.24,553.34,551.09,551.23,5917.0,540.4311,541.5076,539.3057,539.4427,5917.0
2022-02-07 10:50:00,551.47,552.95,551.41,552.94,3107.0,539.6776,541.1259,539.6189,541.1162,3107.0
2022-02-07 10:55:00,552.46,553.08,551.63,552.32,3484.0,540.6464,541.2532,539.8342,540.5094,3484.0
2022-02-07 11:00:00,552.11,553.19,551.71,551.71,5192.0,540.3039,541.3608,539.9125,539.9125,5192.0
2022-02-07 11:05:00,551.77,552.0,548.42,549.16,4737.0,539.9712,540.1963,536.6928,537.417,4737.0
2022-02-07 11:10:00,549.53,549.99,549.2,549.38,4713.0,537.7791,538.2292,537.4561,537.6323,4713.0
2022-02-07 11:15:00,549.37,549.38,547.52,548.1,4787.0,537.6225,537.6323,535.8121,536.3797,4787.0
2022-02-07 11:20:00,548.33,548.91,547.79,547.93,2616.0,536.6047,537.1723,536.0763,536.2133,2616.0
2022-02-07 11:25:00,547.95,549.5,547.95,548.68,6098.0,536.2329,537.7497,536.2329,536.9473,6098.0
2022-02-07 11:30:00,548.67,548.88,546.84,546.95,4947.0,536.9375,537.143,535.1466,535.2542,4947.0
2022-02-07 11:35:00,546.95,547.29,545.0,545.0,4682.0,535.2542,535.587,533.3459,533.3459,4682.0
2022-02-07 11:40:00,544.63,545.38,543.05,543.32,6436.0,532.9839,533.7178,531.4376,531.7019,6436.0
2022-02-07 11:45:00,543.39,544.71,543.09,544.27,6621.0,531.7704,533.0621,531.4768,532.6316,6621.0
2022-02-07 11:50:00,544.47,544.79,542.99,543.45,4409.0,532.8273,533.1404,531.3789,531.8291,4409.0
2022-02-07 11:55:00,543.6,545.1,543.6,544.72,1906.0,531.9759,533.4438,531.9759,533.0719,1906.0
2022-02-07 12:00:00,544.58,545.49,543.72,545.18,3714.0,532.9349,533.8255,532.0933,533.5221,3714.0
2022-02-07 12:05:00,545.17,545.56,544.6,544.89,3739.0,533.5123,533.894,532.9545,533.2383,3739.0
2022-02-07 12:10:00,545.08,546.08,544.87,546.08,2600.0,533.4242,534.4029,533.2187,534.4029,2600.0
2022-02-07 12:15:00,545.35,546.26,545.35,546.26,2938.0,533.6885,534.579,533.6885,534.579,2938.0
2022-02-07 12:20:00,546.25,546.67,545.57,546.25,3023.0,534.5692,534.9802,533.9038,534.5692,3023.0
2022-02-07 12:25:00,546.49,546.49,545.11,545.11,1934.0,534.8041,534.8041,533.4536,533.4536,1934.0
2022-02-07 12:30:00,544.59,545.24,544.55,544.96,1911.0,532.9447,533.5808,532.9056,533.3068,1911.0
2022-02-07 12:35:00,544.83,544.99,543.52,544.1,2135.0,533.1796,533.3362,531.8976,532.4652,2135.0
2022-02-07 12:40:00,544.55,545.72,544.55,545.57,2091.0,532.9056,534.0506,532.9056,533.9038,2091.0
2022-02-07 12:45:00,545.12,546.17,545.12,545.97,2605.0,533.4634,534.4909,533.4634,534.2952,2605.0
2022-02-07 12:50:00,545.92,546.17,545.64,545.68,1621.0,534.2463,534.4909,533.9723,534.0114,1621.0
2022-02-07 12:55:00,545.98,546.27,545.08,545.4,2440.0,534.305,534.5888,533.4242,533.7374,2440.0
2022-02-07 13:00:00,545.13,547.0,545.02,546.39,3320.0,533.4732,535.3032,533.3655,534.7062,3320.0
2022-02-07 13:05:00,545.84,546.87,545.84,546.36,11666.0,534.168,535.176,534.168,534.6769,11666.0
2022-02-07 13:10:00,546.52,547.16,546.33,546.33,3812.0,534.8334,535.4598,534.6475,534.6475,3812.0
2022-02-07 13:15:00,546.71,547.13,546.39,546.91,2274.0,535.0194,535.4304,534.7062,535.2151,2274.0
2022-02-07 13:20:00,547.04,547.98,546.75,547.19,3311.0,535.3423,536.2622,535.0585,535.4891,3311.0
2022-02-07 13:25:00,547.69,548.93,547.6,548.67,3432.0,535.9784,537.1919,535.8903,536.9375,3432.0
2022-02-07 13:30:00,548.7,549.17,548.69,548.73,1200.0,536.9668,537.4268,536.957,536.9962,1200.0
2022-02-07 13:35:00,548.68,549.92,548.68,549.64,1895.0,536.9473,538.1607,536.9473,537.8867,1895.0
2022-02-07 13:40:00,549.55,549.76,549.19,549.19,2428.0,537.7987,538.0042,537.4463,537.4463,2428.0
2022-02-07 13:45:00,549.35,549.35,547.82,547.98,2280.0,537.6029,537.6029,536.1056,536.2622,2280.0
2022-02-07 13:50:00,547.79,548.55,547.79,548.23,5202.0,536.0763,536.82,536.0763,536.5069,5202.0
2022-02-07 13:55:00,548.68,549.76,548.67,549.51,3632.0,536.9473,538.0042,536.9375,537.7595,3632.0
2022-02-07 14:00:00,549.52,550.15,548.61,549.09,2712.0,537.7693,538.3858,536.8788,537.3485,2712.0
2022-02-07 14:05:00,548.85,548.85,547.82,548.15,4120.0,537.1136,537.1136,536.1056,536.4286,4120.0
2022-02-07 14:10:00,548.4,548.4,547.71,547.8,6170.0,536.6732,536.6732,535.998,536.0861,6170.0
2022-02-07 14:15:00,547.92,548.77,547.91,548.3,4831.0,536.2035,537.0353,536.1937,536.5754,4831.0
2022-02-07 14:20:00,548.3,548.59,547.91,548.17,2810.0,536.5754,536.8592,536.1937,536.4482,2810.0
2022-02-07 14:25:00,548.16,549.32,548.16,549.32,4488.0,536.4384,537.5736,536.4384,537.5736,4488.0
2022-02-07 14:30:00,549.46,550.04,548.7,549.4,6276.0,537.7106,538.2782,536.9668,537.6519,6276.0
2022-02-07 14:35:00,549.27,549.75,548.68,549.0,2827.0,537.5246,537.9944,536.9473,537.2604,2827.0
2022-02-07 14:40:00,548.84,549.81,548.66,549.81,5968.0,537.1038,538.0531,536.9277,538.0531,5968.0
2022-02-07 14:45:00,549.65,549.9,548.97,548.97,4247.0,537.8965,538.1412,537.2311,537.2311,4247.0
2022-02-07 14:50:00,548.8,548.98,548.49,548.72,1799.0,537.0647,537.2408,536.7613,536.9864,1799.0
2022-02-07 14:55:00,548.62,548.7,547.89,548.1,2575.0,536.8885,536.9668,536.1741,536.3797,2575.0
2022-02-07 15:00:00,547.91,548.83,547.47,548.81,2935.0,536.1937,537.094,535.7631,537.0745,2935.0
2022-02-07 15:05:00,548.75,549.02,547.71,548.95,5032.0,537.0158,537.28,535.998,537.2115,5032.0
2022-02-07 15:10:00,548.96,550.22,548.81,550.03,4266.0,537.2213,538.4543,537.0745,538.2684,4266.0
2022-02-07 15:15:00,550.51,550.79,549.99,550.33,9650.0,538.7381,539.0121,538.2292,538.562,9650.0
2022-02-07 15:20:00,550.56,550.75,549.31,549.51,7650.0,538.7871,538.973,537.5638,537.7595,7650.0
2022-02-07 15:25:00,549.88,550.03,547.34,547.51,6556.0,538.1216,538.2684,535.6359,535.8023,6556.0
2022-02-07 15:30:00,547.72,548.62,547.61,548.3,14652.0,536.0078,536.8885,535.9001,536.5754,14652.0
2022-02-07 15:35:00,548.28,548.97,546.35,546.6,12482.0,536.5558,537.2311,534.6671,534.9117,12482.0
2022-02-07 15:40:00,546.37,547.13,545.31,546.32,12875.0,534.6867,535.4304,533.6493,534.6377,12875.0
2022-02-07 15:45:00,546.01,547.28,545.34,545.75,19509.0,534.3343,535.5772,533.6787,534.0799,19509.0
2022-02-07 15:50:00,546.19,546.75,543.25,543.47,33435.0,534.5105,535.0585,531.6334,531.8487,33435.0
2022-02-07 15:55:00,543.68,545.7,543.65,545.28,44897.0,532.0542,534.031,532.0248,533.62,44897.0
2022-02-08 09:30:00,539.28,544.25,538.53,541.74,23787.0,527.7483,532.612,527.0143,530.1557,23787.0
2022-02-08 09:35:00,541.68,545.59,541.68,544.77,4925.0,530.0969,533.9233,530.0969,533.1209,4925.0
2022-02-08 09:40:00,544.57,545.06,541.01,541.57,5030.0,532.9251,533.4047,529.4413,529.9893,5030.0
2022-02-08 09:45:00,542.75,543.0,540.26,540.89,5829.0,531.1441,531.3887,528.7073,529.3238,5829.0
2022-02-08 09:50:00,540.68,540.68,539.36,540.25,2700.0,529.1183,529.1183,527.8266,528.6975,2700.0
2022-02-08 09:55:00,539.45,541.41,538.81,539.02,4476.0,527.9146,529.8327,527.2883,527.4938,4476.0
2022-02-08 10:00:00,538.94,539.74,538.69,538.69,7131.0,527.4155,528.1984,527.1709,527.1709,7131.0
2022-02-08 10:05:00,538.68,540.99,538.41,540.27,5186.0,527.1611,529.4217,526.8969,528.7171,5186.0
2022-02-08 10:10:00,539.98,541.28,539.68,540.96,9422.0,528.4333,529.7055,528.1397,529.3923,9422.0
2022-02-08 10:15:00,541.08,544.27,541.08,543.19,4232.0,529.5098,532.6316,529.5098,531.5747,4232.0
2022-02-08 10:20:00,543.44,544.49,543.19,543.48,3000.0,531.8193,532.8469,531.5747,531.8585,3000.0
2022-02-08 10:25:00,543.72,543.81,541.65,541.65,4556.0,532.0933,532.1814,530.0676,530.0676,4556.0
2022-02-08 10:30:00,541.35,542.9,541.31,542.39,2218.0,529.774,531.2909,529.7349,530.7918,2218.0
2022-02-08 10:35:00,542.22,542.73,541.4,542.6,3274.0,530.6254,531.1245,529.8229,530.9973,3274.0
2022-02-08 10:40:00,543.43,544.97,543.13,544.7,1800.0,531.8095,533.3166,531.5159,533.0524,1800.0
2022-02-08 10:45:00,545.24,546.97,545.15,546.28,3683.0,533.5808,535.2738,533.4927,534.5986,3683.0
2022-02-08 10:50:00,546.28,547.2,545.66,546.66,4125.0,534.5986,535.4989,533.9918,534.9705,4125.0
2022-02-08 10:55:00,546.17,546.59,545.82,546.4,1700.0,534.4909,534.9019,534.1484,534.716,1700.0
2022-02-08 11:00:00,546.72,548.02,546.53,548.01,3893.0,535.0292,536.3014,534.8432,536.2916,3893.0
2022-02-08 11:05:00,547.47,548.85,547.21,548.3,2513.0,535.7631,537.1136,535.5087,536.5754,2513.0
2022-02-08 11:10:00,548.71,549.45,548.59,549.45,1484.0,536.9766,537.7008,536.8592,537.7008,1484.0
2022-02-08 11:15:00,549.44,550.51,549.39,550.23,4766.0,537.691,538.7381,537.6421,538.4641,4766.0
2022-02-08 11:20:00,550.22,550.22,549.56,549.6,2720.0,538.4543,538.4543,537.8084,537.8476,2720.0
2022-02-08 11:25:00,549.83,549.87,548.89,549.68,2356.0,538.0727,538.1118,537.1528,537.9259,2356.0
2022-02-08 11:30:00,549.06,550.62,548.97,550.32,5000.0,537.3191,538.8458,537.2311,538.5522,5000.0
2022-02-08 11:35:00,550.1,550.91,549.46,550.29,4604.0,538.3369,539.1296,537.7106,538.5228,4604.0
2022-02-08 11:40:00,550.28,550.99,550.07,550.99,2762.0,538.513,539.2079,538.3075,539.2079,2762.0
2022-02-08 11:45:00,550.81,551.52,550.48,550.49,2318.0,539.0317,539.7265,538.7088,538.7186,2318.0
2022-02-08 11:50:00,550.3,550.79,550.03,550.15,1830.0,538.5326,539.0121,538.2684,538.3858,1830.0
2022-02-08 11:55:00,550.48,550.93,550.01,550.9,2806.0,538.7088,539.1491,538.2488,539.1198,2806.0
2022-02-08 12:00:00,550.76,551.48,550.56,550.93,700.0,538.9828,539.6874,538.7871,539.1491,700.0
2022-02-08 12:05:00,550.81,550.81,549.79,549.79,1444.0,539.0317,539.0317,538.0335,538.0335,1444.0
2022-02-08 12:10:00,549.95,550.84,549.94,549.98,2738.0,538.1901,539.0611,538.1803,538.2195,2738.0
2022-02-08 12:15:00,549.95,551.14,549.9,550.84,2000.0,538.1901,539.3547,538.1412,539.0611,2000.0
2022-02-08 12:20:00,551.23,551.32,550.71,551.19,2528.0,539.4427,539.5308,538.9338,539.4036,2528.0
2022-02-08 12:25:00,551.01,551.01,550.37,550.74,3053.0,539.2274,539.2274,538.6011,538.9632,3053.0
2022-02-08 12:30:00,551.3,552.86,551.22,552.29,4715.0,539.5112,541.0379,539.4329,540.4801,4715.0
2022-02-08 12:35:00,552.21,554.04,552.21,553.7,1900.0,540.4018,542.1926,540.4018,541.8599,1900.0
2022-02-08 12:40:00,553.76,554.06,553.54,553.62,2655.0,541.9186,542.2122,541.7033,541.7816,2655.0
2022-02-08 12:45:00,553.68,554.17,553.48,553.68,1816.0,541.8403,542.3199,541.6446,541.8403,1816.0
2022-02-08 12:50:00,553.31,553.72,552.83,553.2,3928.0,541.4782,541.8795,541.0085,541.3706,3928.0
2022-02-08 12:55:00,552.91,552.96,552.44,552.57,2497.0,541.0868,541.1357,540.6269,540.7541,2497.0
2022-02-08 13:00:00,552.35,552.54,551.89,552.33,1900.0,540.5388,540.7247,540.0886,540.5192,1900.0
2022-02-08 13:05:00,552.39,552.52,551.74,552.02,2743.0,540.5779,540.7051,539.9418,540.2158,2743.0
2022-02-08 13:10:00,551.84,552.64,551.37,552.63,3637.0,540.0397,540.8226,539.5797,540.8128,3637.0
2022-02-08 13:15:00,552.7,552.7,550.8,551.12,2913.0,540.8813,540.8813,539.0219,539.3351,2913.0
2022-02-08 13:20:00,551.07,552.35,551.05,552.35,7085.0,539.2861,540.5388,539.2666,540.5388,7085.0
2022-02-08 13:25:00,552.39,552.88,551.18,551.52,3600.0,540.5779,541.0574,539.3938,539.7265,3600.0
2022-02-08 13:30:00,551.26,552.01,551.26,551.6,3321.0,539.4721,540.206,539.4721,539.8048,3321.0
2022-02-08 13:35:00,552.04,552.08,550.38,550.48,2935.0,540.2354,540.2746,538.6109,538.7088,2935.0
2022-02-08 13:40:00,551.02,551.03,549.97,550.59,2327.0,539.2372,539.247,538.2097,538.8164,2327.0
2022-02-08 13:45:00,550.67,551.28,550.48,551.23,2016.0,538.8947,539.4917,538.7088,539.4427,2016.0
2022-02-08 13:50:00,551.26,551.27,550.28,550.66,3223.0,539.4721,539.4819,538.513,538.8849,3223.0
2022-02-08 13:55:00,550.84,552.11,550.83,551.54,3104.0,539.0611,540.3039,539.0513,539.7461,3104.0
2022-02-08 14:00:00,552.05,552.3,551.77,552.26,1400.0,540.2452,540.4898,539.9712,540.4507,1400.0
2022-02-08 14:05:00,552.47,552.96,552.17,552.39,2735.0,540.6562,541.1357,540.3626,540.5779,2735.0
2022-02-08 14:10:00,552.23,552.82,552.05,552.51,3993.0,540.4213,540.9987,540.2452,540.6954,3993.0
2022-02-08 14:15:00,552.75,552.75,551.63,552.03,2238.0,540.9302,540.9302,539.8342,540.2256,2238.0
2022-02-08 14:20:00,551.79,551.97,550.53,550.6,6781.0,539.9908,540.1669,538.7577,538.8262,6781.0
2022-02-08 14:25:00,550.73,550.75,549.96,549.96,4417.0,538.9534,538.973,538.1999,538.1999,4417.0
2022-02-08 14:30:00,549.78,551.43,549.78,551.43,2200.0,538.0237,539.6385,538.0237,539.6385,2200.0
2022-02-08 14:35:00,551.29,551.53,549.87,550.08,3625.0,539.5014,539.7363,538.1118,538.3173,3625.0
2022-02-08 14:40:00,550.23,551.49,550.23,551.3,2825.0,538.4641,539.6972,538.4641,539.5112,2825.0
2022-02-08 14:45:00,551.48,551.85,551.06,551.85,2618.0,539.6874,540.0495,539.2764,540.0495,2618.0
2022-02-08 14:50:00,552.2,552.74,551.63,551.98,4100.0,540.392,540.9204,539.8342,540.1767,4100.0
2022-02-08 14:55:00,552.47,552.73,550.89,551.26,5853.0,540.6562,540.9107,539.11,539.4721,5853.0
2022-02-08 15:00:00,551.19,551.5,550.16,551.48,2745.0,539.4036,539.707,538.3956,539.6874,2745.0
2022-02-08 15:05:00,551.22,551.86,550.54,551.86,4853.0,539.4329,540.0593,538.7675,540.0593,4853.0
2022-02-08 15:10:00,551.87,553.25,551.87,553.15,4059.0,540.069,541.4195,540.069,541.3217,4059.0
2022-02-08 15:15:00,553.3,553.74,552.66,553.36,3701.0,541.4685,541.8991,540.8421,541.5272,3701.0
2022-02-08 15:20:00,553.4,553.41,552.37,552.48,3724.0,541.5663,541.5761,540.5584,540.666,3724.0
2022-02-08 15:25:00,552.45,552.66,551.95,552.65,4140.0,540.6366,540.8421,540.1473,540.8324,4140.0
2022-02-08 15:30:00,552.78,554.17,552.41,554.02,7525.0,540.9596,542.3199,540.5975,542.1731,7525.0
2022-02-08 15:35:00,553.76,553.96,553.28,553.51,6892.0,541.9186,542.1144,541.4489,541.674,6892.0
2022-02-08 15:40:00,553.62,554.47,553.36,553.48,10605.0,541.7816,542.6134,541.5272,541.6446,10605.0
2022-02-08 15:45:00,553.4,554.17,552.78,553.36,10894.0,541.5663,542.3199,540.9596,541.5272,10894.0
2022-02-08 15:50:00,553.63,556.36,552.57,556.15,20501.0,541.7914,544.463,540.7541,544.2575,20501.0
2022-02-08 15:55:00,555.53,556.41,553.89,554.11,37300.0,543.6508,544.512,542.0458,542.2611,37300.0
2022-02-09 09:30:00,564.38,570.58,564.38,569.85,25174.0,552.3115,558.379,552.3115,557.6646,25174.0
2022-02-09 09:35:00,569.46,572.54,568.21,571.24,11927.0,557.2829,560.297,556.0596,559.0248,11927.0
2022-02-09 09:40:00,571.07,573.95,569.88,570.63,16657.0,558.8585,561.6769,557.6939,558.4279,16657.0
2022-02-09 09:45:00,570.63,570.82,567.57,568.63,12339.0,558.4279,558.6138,555.4333,556.4707,12339.0
2022-02-09 09:50:00,568.3,570.1,567.9,568.51,16983.0,556.1477,557.9092,555.7563,556.3532,16983.0
2022-02-09 09:55:00,569.1,569.9,568.04,569.19,12384.0,556.9306,557.7135,555.8933,557.0187,12384.0
2022-02-09 10:00:00,569.29,570.39,568.69,569.22,11820.0,557.1165,558.193,556.5294,557.048,11820.0
2022-02-09 10:05:00,568.82,569.85,567.86,569.79,6123.0,556.6566,557.6646,555.7171,557.6058,6123.0
2022-02-09 10:10:00,569.94,570.5,569.09,569.4,31755.0,557.7526,558.3007,556.9208,557.2242,31755.0
2022-02-09 10:15:00,569.41,570.09,568.01,568.39,19495.0,557.234,557.8994,555.8639,556.2358,19495.0
2022-02-09 10:20:00,568.39,570.67,568.01,570.13,9395.0,556.2358,558.467,555.8639,557.9386,9395.0
2022-02-09 10:25:00,570.46,573.4,570.45,572.44,9213.0,558.2615,561.1387,558.2517,560.1992,9213.0
2022-02-09 10:30:00,572.97,574.0,572.1,573.43,12446.0,560.7178,561.7258,559.8665,561.168,12446.0
2022-02-09 10:35:00,573.37,575.01,573.36,573.66,11925.0,561.1093,562.7142,561.0995,561.3931,11925.0
2022-02-09 10:40:00,573.84,574.52,573.09,573.09,5844.0,561.5692,562.2347,560.8353,560.8353,5844.0
2022-02-09 10:45:00,572.59,573.51,572.0,573.13,6749.0,560.346,561.2463,559.7686,560.8744,6749.0
2022-02-09 10:50:00,573.26,574.72,572.82,573.44,7493.0,561.0016,562.4304,560.5711,561.1778,7493.0
2022-02-09 10:55:00,573.58,575.17,573.31,574.76,6292.0,561.3148,562.8708,561.0506,562.4696,6292.0
2022-02-09 11:00:00,575.14,576.08,575.13,575.99,8686.0,562.8414,563.7613,562.8317,563.6733,8686.0
2022-02-09 11:05:00,575.94,575.99,574.83,575.3,4300.0,563.6243,563.6733,562.5381,562.998,4300.0
2022-02-09 11:10:00,575.41,575.74,573.94,574.22,6625.0,563.1057,563.4286,561.6671,561.9411,6625.0
2022-02-09 11:15:00,574.17,575.28,574.17,574.71,4285.0,561.8922,562.9785,561.8922,562.4206,4285.0
2022-02-09 11:20:00,574.71,575.58,574.54,575.52,5216.0,562.4206,563.272,562.2543,563.2133,5216.0
2022-02-09 11:25:00,575.54,575.54,574.12,574.75,12342.0,563.2329,563.2329,561.8433,562.4598,12342.0
2022-02-09 11:30:00,574.76,574.79,572.91,573.45,4401.0,562.4696,562.4989,560.6591,561.1876,4401.0
2022-02-09 11:35:00,573.85,574.3,573.23,573.68,3933.0,561.579,562.0194,560.9723,561.4127,3933.0
2022-02-09 11:40:00,573.75,574.0,573.21,573.23,3725.0,561.4812,561.7258,560.9527,560.9723,3725.0
2022-02-09 11:45:00,573.48,574.66,573.47,574.24,4397.0,561.2169,562.3717,561.2072,561.9607,4397.0
2022-02-09 11:50:00,574.12,574.12,573.0,573.0,4336.0,561.8433,561.8433,560.7472,560.7472,4336.0
2022-02-09 11:55:00,572.97,574.18,572.96,573.29,8917.0,560.7178,561.902,560.7081,561.031,8917.0
2022-02-09 12:00:00,573.27,575.01,572.89,574.96,7311.0,561.0114,562.7142,560.6396,562.6653,7311.0
2022-02-09 12:05:00,574.82,575.03,574.37,574.98,7032.0,562.5283,562.7338,562.0879,562.6849,7032.0
2022-02-09 12:10:00,575.18,575.98,575.15,575.91,4676.0,562.8806,563.6635,562.8512,563.595,4676.0
2022-02-09 12:15:00,575.83,575.83,575.0,575.64,4708.0,563.5167,563.5167,562.7044,563.3308,4708.0
2022-02-09 12:20:00,575.46,575.99,574.93,575.56,6727.0,563.1546,563.6733,562.6359,563.2525,6727.0
2022-02-09 12:25:00,575.88,576.24,575.78,575.9,4641.0,563.5656,563.9179,563.4678,563.5852,4641.0
2022-02-09 12:30:00,576.04,576.04,574.75,574.75,15924.0,563.7222,563.7222,562.4598,562.4598,15924.0
2022-02-09 12:35:00,574.92,576.63,574.75,576.43,6000.0,562.6262,564.2996,562.4598,564.1039,6000.0
2022-02-09 12:40:00,576.75,576.99,576.0,576.0,10979.0,564.417,564.6519,563.6831,563.6831,10979.0
2022-02-09 12:45:00,575.94,576.02,575.49,575.76,3132.0,563.6243,563.7026,563.184,563.4482,3132.0
2022-02-09 12:50:00,575.58,576.09,575.36,575.45,2523.0,563.272,563.7711,563.0567,563.1448,2523.0
2022-02-09 12:55:00,575.59,575.72,574.99,575.4,3474.0,563.2818,563.409,562.6947,563.0959,3474.0
2022-02-09 13:00:00,575.13,575.76,574.76,574.81,3100.0,562.8317,563.4482,562.4696,562.5185,3100.0
2022-02-09 13:05:00,575.03,575.46,574.86,575.41,3904.0,562.7338,563.1546,562.5674,563.1057,3904.0
2022-02-09 13:10:00,574.92,575.2,574.54,574.54,2477.0,562.6262,562.9002,562.2543,562.2543,2477.0
2022-02-09 13:15:00,574.69,575.23,574.6,575.19,7192.0,562.4011,562.9295,562.313,562.8904,7192.0
2022-02-09 13:20:00,575.28,575.62,574.91,574.96,2244.0,562.9785,563.3112,562.6164,562.6653,2244.0
2022-02-09 13:25:00,575.12,575.59,574.94,575.05,6679.0,562.8219,563.2818,562.6457,562.7534,6679.0
2022-02-09 13:30:00,575.0,575.34,574.14,574.31,3310.0,562.7044,563.0372,561.8628,562.0292,3310.0
2022-02-09 13:35:00,574.0,574.0,573.4,573.47,2200.0,561.7258,561.7258,561.1387,561.2072,2200.0
2022-02-09 13:40:00,573.45,573.89,573.0,573.59,3258.0,561.1876,561.6182,560.7472,561.3246,3258.0
2022-02-09 13:45:00,573.29,574.42,573.28,574.03,3204.0,561.031,562.1368,561.0212,561.7552,3204.0
2022-02-09 13:50:00,573.99,574.21,573.42,573.81,2700.0,561.716,561.9313,561.1582,561.5399,2700.0
2022-02-09 13:55:00,573.95,574.69,573.77,574.68,4203.0,561.6769,562.4011,561.5007,562.3913,4203.0
2022-02-09 14:00:00,574.62,575.7,574.61,575.06,12062.0,562.3326,563.3895,562.3228,562.7632,12062.0
2022-02-09 14:05:00,575.15,575.63,574.96,575.63,5496.0,562.8512,563.321,562.6653,563.321,5496.0
2022-02-09 14:10:00,575.85,575.85,575.19,575.34,3372.0,563.5363,563.5363,562.8904,563.0372,3372.0
2022-02-09 14:15:00,575.11,575.55,574.96,575.2,4200.0,562.8121,563.2427,562.6653,562.9002,4200.0
2022-02-09 14:20:00,575.13,575.37,574.94,575.31,3063.0,562.8317,563.0665,562.6457,563.0078,3063.0
2022-02-09 14:25:00,575.34,575.71,575.1,575.71,3341.0,563.0372,563.3993,562.8023,563.3993,3341.0
2022-02-09 14:30:00,575.78,576.13,575.4,575.6,2920.0,563.4678,563.8103,563.0959,563.2916,2920.0
2022-02-09 14:35:00,575.72,576.43,575.56,576.31,2612.0,563.409,564.1039,563.2525,563.9864,2612.0
2022-02-09 14:40:00,576.33,577.42,576.22,577.14,9254.0,564.006,565.0727,563.8984,564.7987,9254.0
2022-02-09 14:45:00,577.2,578.07,576.74,576.85,9000.0,564.8574,565.7088,564.4072,564.5149,9000.0
2022-02-09 14:50:00,576.88,577.03,576.35,576.53,4100.0,564.5442,564.691,564.0256,564.2017,4100.0
2022-02-09 14:55:00,576.4,576.6,575.52,575.6,5212.0,564.0745,564.2702,563.2133,563.2916,5212.0
2022-02-09 15:00:00,575.35,575.65,574.32,575.4,4200.0,563.047,563.3405,562.039,563.0959,4200.0
2022-02-09 15:05:00,575.41,575.41,574.05,574.32,10828.0,563.1057,563.1057,561.7748,562.039,10828.0
2022-02-09 15:10:00,574.59,575.05,574.39,574.56,2800.0,562.3032,562.7534,562.1075,562.2738,2800.0
2022-02-09 15:15:00,574.32,575.67,574.24,575.67,6120.0,562.039,563.3601,561.9607,563.3601,6120.0
2022-02-09 15:20:00,575.65,576.14,575.24,575.77,4600.0,563.3405,563.8201,562.9393,563.458,4600.0
2022-02-09 15:25:00,575.62,577.24,575.62,576.98,5334.0,563.3112,564.8965,563.3112,564.6421,5334.0
2022-02-09 15:30:00,577.19,579.4,576.97,579.4,16406.0,564.8476,567.0104,564.6323,567.0104,16406.0
2022-02-09 15:35:00,579.32,579.32,578.2,578.29,13757.0,566.9321,566.9321,565.836,565.9241,13757.0
2022-02-09 15:40:00,578.3,578.33,576.68,577.93,14284.0,565.9339,565.9632,564.3485,565.5718,14284.0
2022-02-09 15:45:00,578.11,579.17,577.78,579.17,17541.0,565.7479,566.7853,565.425,566.7853,17541.0
2022-02-09 15:50:00,579.11,579.92,577.61,578.47,39998.0,566.7266,567.5192,565.2586,566.1002,39998.0
2022-02-09 15:55:00,578.44,579.96,577.95,579.5,90602.0,566.0709,567.5584,565.5914,567.1082,90602.0
2022-02-10 09:30:00,562.62,563.41,557.5,561.29,28165.0,550.5892,551.3623,545.5787,549.2876,28165.0
2022-02-10 09:35:00,561.07,561.81,558.0,560.06,15383.0,549.0723,549.7965,546.068,548.0839,15383.0
2022-02-10 09:40:00,560.16,563.75,560.16,563.34,25378.0,548.1818,551.695,548.1818,551.2938,25378.0
2022-02-10 09:45:00,563.4,564.77,562.04,564.77,8020.0,551.3525,552.6932,550.0216,552.6932,8020.0
2022-02-10 09:50:00,564.8,568.55,564.1,568.33,7508.0,552.7226,556.3924,552.0375,556.1771,7508.0
2022-02-10 09:55:00,568.55,569.4,566.58,566.58,8680.0,556.3924,557.2242,554.4645,554.4645,8680.0
2022-02-10 10:00:00,568.26,571.21,567.47,571.12,13605.0,556.1086,558.9955,555.3355,558.9074,13605.0
2022-02-10 10:05:00,570.45,571.6,569.34,571.3,9510.0,558.2517,559.3771,557.1655,559.0836,9510.0
2022-02-10 10:10:00,571.36,571.72,569.17,569.78,9756.0,559.1423,559.4946,556.9991,557.5961,9756.0
2022-02-10 10:15:00,569.6,570.03,568.33,568.5,5700.0,557.4199,557.8407,556.1771,556.3434,5700.0
2022-02-10 10:20:00,568.24,569.07,567.67,568.39,4937.0,556.089,556.9012,555.5312,556.2358,4937.0
2022-02-10 10:25:00,567.63,571.78,567.6,571.28,20022.0,555.492,559.5533,555.4627,559.064,20022.0
2022-02-10 10:30:00,571.4,573.02,570.29,571.62,7236.0,559.1814,560.7668,558.0952,559.3967,7236.0
2022-02-10 10:35:00,571.87,574.8,571.43,574.62,5397.0,559.6414,562.5087,559.2108,562.3326,5397.0
2022-02-10 10:40:00,574.79,575.91,574.27,574.27,3782.0,562.4989,563.595,561.99,561.99,3782.0
2022-02-10 10:45:00,573.62,575.78,572.71,575.19,8019.0,561.3539,563.4678,560.4634,562.8904,8019.0
2022-02-10 10:50:00,574.19,574.19,569.61,569.61,2731.0,561.9118,561.9118,557.4297,557.4297,2731.0
2022-02-10 10:55:00,569.34,570.66,568.78,569.76,7606.0,557.1655,558.4572,556.6174,557.5765,7606.0
2022-02-10 11:00:00,569.47,570.47,568.05,569.92,7696.0,557.2927,558.2713,555.9031,557.7331,7696.0
2022-02-10 11:05:00,569.89,570.82,568.95,569.94,3300.0,557.7037,558.6138,556.7838,557.7526,3300.0
2022-02-10 11:10:00,569.43,570.4,569.37,569.48,8476.0,557.2535,558.2028,557.1948,557.3025,8476.0
2022-02-10 11:15:00,569.83,570.71,569.23,570.38,11407.0,557.645,558.5062,557.0578,558.1832,11407.0
2022-02-10 11:20:00,570.49,571.18,569.48,570.84,6604.0,558.2909,558.9661,557.3025,558.6334,6604.0
2022-02-10 11:25:00,571.31,571.75,570.21,571.33,7203.0,559.0933,559.5239,558.0169,559.1129,7203.0
2022-02-10 11:30:00,571.04,571.04,568.23,568.31,5500.0,558.8291,558.8291,556.0792,556.1575,5500.0
2022-02-10 11:35:00,568.21,569.4,568.08,568.97,4416.0,556.0596,557.2242,555.9324,556.8034,4416.0
2022-02-10 11:40:00,569.36,570.04,568.77,570.04,4717.0,557.185,557.8505,556.6077,557.8505,4717.0
2022-02-10 11:45:00,570.14,571.25,570.07,571.09,1900.0,557.9484,559.0346,557.8799,558.878,1900.0
2022-02-10 11:50:00,570.84,571.81,570.57,571.59,10277.0,558.6334,559.5827,558.3692,559.3674,10277.0
2022-02-10 11:55:00,571.94,572.96,571.86,572.36,5397.0,559.7099,560.7081,559.6316,560.1209,5397.0
2022-02-10 12:00:00,572.35,572.41,570.96,571.39,5829.0,560.1111,560.1698,558.7508,559.1716,5829.0
2022-02-10 12:05:00,571.47,571.93,570.79,570.8,3850.0,559.2499,559.7001,558.5845,558.5943,3850.0
2022-02-10 12:10:00,570.43,571.16,570.34,570.85,5021.0,558.2322,558.9466,558.1441,558.6432,5021.0
2022-02-10 12:15:00,570.61,572.1,570.01,571.86,4199.0,558.4083,559.8665,557.8211,559.6316,4199.0
2022-02-10 12:20:00,571.82,572.68,571.46,572.14,3673.0,559.5924,560.434,559.2401,559.9056,3673.0
2022-02-10 12:25:00,572.06,572.27,571.51,571.99,2731.0,559.8273,560.0328,559.2891,559.7588,2731.0
2022-02-10 12:30:00,571.95,572.43,570.64,570.64,5717.0,559.7197,560.1894,558.4377,558.4377,5717.0
2022-02-10 12:35:00,570.78,572.35,570.78,572.35,2700.0,558.5747,560.1111,558.5747,560.1111,2700.0
2022-02-10 12:40:00,572.21,572.5,571.64,571.7,2913.0,559.9741,560.2579,559.4163,559.475,2913.0
2022-02-10 12:45:00,572.05,572.2,565.56,566.79,9250.0,559.8175,559.9643,553.4663,554.67,9250.0
2022-02-10 12:50:00,566.68,566.8,565.05,566.61,3800.0,554.5624,554.6798,552.9672,554.4938,3800.0
2022-02-10 12:55:00,567.69,569.2,566.97,569.09,5352.0,555.5508,557.0285,554.8461,556.9208,5352.0
2022-02-10 13:00:00,568.84,569.76,568.27,569.52,2976.0,556.6762,557.5765,556.1184,557.3416,2976.0
2022-02-10 13:05:00,569.1,569.69,568.0,568.61,4033.0,556.9306,557.508,555.8541,556.4511,4033.0
2022-02-10 13:10:00,568.78,568.78,567.45,567.45,2116.0,556.6174,556.6174,555.3159,555.3159,2116.0
2022-02-10 13:15:00,566.8,566.8,565.14,565.14,2500.0,554.6798,554.6798,553.0553,553.0553,2500.0
2022-02-10 13:20:00,565.33,565.5,564.05,565.37,3100.0,553.2412,553.4076,551.9886,553.2804,3100.0
2022-02-10 13:25:00,565.0,565.0,563.84,563.84,2500.0,552.9183,552.9183,551.7831,551.7831,2500.0
2022-02-10 13:30:00,563.87,564.12,562.91,562.91,2783.0,551.8124,552.0571,550.873,550.873,2783.0
2022-02-10 13:35:00,562.8,563.28,561.57,562.9,3802.0,550.7653,551.2351,549.5616,550.8632,3802.0
2022-02-10 13:40:00,562.39,563.42,562.37,563.04,3130.0,550.3641,551.3721,550.3445,551.0002,3130.0
2022-02-10 13:45:00,563.08,563.57,562.54,562.89,4821.0,551.0393,551.5189,550.5109,550.8534,4821.0
2022-02-10 13:50:00,563.07,563.33,562.03,562.34,8120.0,551.0295,551.284,550.0118,550.3152,8120.0
2022-02-10 13:55:00,562.63,563.6,561.36,563.6,7711.0,550.599,551.5482,549.3561,551.5482,7711.0
2022-02-10 14:00:00,564.03,564.03,561.2,561.2,2986.0,551.969,551.969,549.1995,549.1995,2986.0
2022-02-10 14:05:00,561.47,561.47,560.25,561.19,7568.0,549.4638,549.4638,548.2698,549.1897,7568.0
2022-02-10 14:10:00,561.25,561.25,559.13,559.59,6934.0,549.2485,549.2485,547.1738,547.624,6934.0
2022-02-10 14:15:00,559.61,559.61,558.05,558.05,10259.0,547.6435,547.6435,546.1169,546.1169,10259.0
2022-02-10 14:20:00,558.19,559.57,557.56,559.25,6443.0,546.2539,547.6044,545.6374,547.2912,6443.0
2022-02-10 14:25:00,559.21,560.78,559.21,560.5,4828.0,547.2521,548.7885,547.2521,548.5145,4828.0
2022-02-10 14:30:00,560.53,561.32,560.1,560.25,5807.0,548.5439,549.317,548.1231,548.2698,5807.0
2022-02-10 14:35:00,560.56,561.62,560.0,560.76,6400.0,548.5732,549.6106,548.0252,548.7689,6400.0
2022-02-10 14:40:00,561.04,561.69,559.95,560.17,5265.0,549.043,549.6791,547.9763,548.1916,5265.0
2022-02-10 14:45:00,560.16,560.65,558.56,558.56,8350.0,548.1818,548.6613,546.616,546.616,8350.0
2022-02-10 14:50:00,558.78,559.34,556.97,557.47,6521.0,546.8313,547.3793,545.06,545.5493,6521.0
2022-02-10 14:55:00,557.53,557.93,556.12,556.63,9010.0,545.608,545.9995,544.2282,544.7273,9010.0
2022-02-10 15:00:00,557.01,557.21,555.81,557.12,4132.0,545.0991,545.2949,543.9248,545.2068,4132.0
2022-02-10 15:05:00,557.0,558.86,556.75,558.86,6720.0,545.0893,546.9096,544.8447,546.9096,6720.0
2022-02-10 15:10:00,558.88,559.66,558.7,559.12,5073.0,546.9291,547.6925,546.753,547.164,5073.0
2022-02-10 15:15:00,559.12,560.25,558.93,558.99,6422.0,547.164,548.2698,546.9781,547.0368,6422.0
2022-02-10 15:20:00,558.68,559.35,557.71,557.94,6609.0,546.7334,547.3891,545.7842,546.0092,6609.0
2022-02-10 15:25:00,557.82,558.97,557.73,558.25,6111.0,545.8918,547.0172,545.8037,546.3126,6111.0
2022-02-10 15:30:00,557.7,557.7,554.52,554.52,7175.0,545.7744,545.7744,542.6624,542.6624,7175.0
2022-02-10 15:35:00,554.71,556.21,554.46,555.75,13176.0,542.8483,544.3162,542.6037,543.8661,13176.0
2022-02-10 15:40:00,556.08,556.73,554.78,555.03,8182.0,544.189,544.8251,542.9168,543.1615,8182.0
2022-02-10 15:45:00,554.68,555.25,553.3,554.19,9375.0,542.819,543.3768,541.4685,542.3394,9375.0
2022-02-10 15:50:00,554.21,556.55,552.33,555.76,27721.0,542.359,544.649,540.5192,543.8759,27721.0
2022-02-10 15:55:00,556.01,559.22,555.77,557.31,72745.0,544.1205,547.2619,543.8856,545.3927,72745.0
2022-02-11 09:30:00,559.8,561.7,556.95,560.28,14477.0,547.8295,549.6888,545.0404,548.2992,14477.0
2022-02-11 09:35:00,558.34,558.34,555.87,556.13,3023.0,546.4007,546.4007,543.9835,544.2379,3023.0
2022-02-11 09:40:00,556.13,557.33,555.03,555.66,3482.0,544.2379,545.4123,543.1615,543.778,3482.0
2022-02-11 09:45:00,555.7,560.42,555.67,558.75,2327.0,543.8171,548.4362,543.7878,546.8019,2327.0
2022-02-11 09:50:00,558.5,558.89,556.41,557.02,4920.0,546.5573,546.9389,544.512,545.1089,4920.0
2022-02-11 09:55:00,557.36,557.36,553.35,553.84,6146.0,545.4416,545.4416,541.5174,541.9969,6146.0
2022-02-11 10:00:00,555.06,556.31,553.72,555.85,2542.0,543.1908,544.4141,541.8795,543.9639,2542.0
2022-02-11 10:05:00,555.21,557.47,555.21,555.52,3743.0,543.3376,545.5493,543.3376,543.641,3743.0
2022-02-11 10:10:00,555.87,556.14,553.25,553.94,2733.0,543.9835,544.2477,541.4195,542.0948,2733.0
2022-02-11 10:15:00,554.01,554.01,552.19,553.27,1654.0,542.1633,542.1633,540.3822,541.4391,1654.0
2022-02-11 10:20:00,553.42,554.12,552.82,553.93,2551.0,541.5859,542.2709,540.9987,542.085,2551.0
2022-02-11 10:25:00,553.55,554.7,552.72,553.81,2900.0,541.7131,542.8385,540.9009,541.9676,2900.0
2022-02-11 10:30:00,554.33,554.9,553.23,553.55,4422.0,542.4764,543.0342,541.4,541.7131,4422.0
2022-02-11 10:35:00,553.69,555.03,552.91,553.94,3350.0,541.8501,543.1615,541.0868,542.0948,3350.0
2022-02-11 10:40:00,554.31,554.31,553.75,553.75,1000.0,542.4569,542.4569,541.9088,541.9088,1000.0
2022-02-11 10:45:00,552.38,553.66,551.89,551.89,2000.0,540.5681,541.8208,540.0886,540.0886,2000.0
2022-02-11 10:50:00,552.21,552.56,550.02,550.92,3853.0,540.4018,540.7443,538.2586,539.1394,3853.0
2022-02-11 10:55:00,550.68,550.68,548.92,549.49,6966.0,538.9045,538.9045,537.1821,537.7399,6966.0
2022-02-11 11:00:00,549.38,552.1,549.38,552.1,2833.0,537.6323,540.2941,537.6323,540.2941,2833.0
2022-02-11 11:05:00,551.56,551.56,547.76,547.76,3435.0,539.7657,539.7657,536.0469,536.0469,3435.0
2022-02-11 11:10:00,548.2,548.54,547.26,547.26,2515.0,536.4775,536.8102,535.5576,535.5576,2515.0
2022-02-11 11:15:00,547.03,547.03,545.63,546.81,2554.0,535.3325,535.3325,533.9625,535.1172,2554.0
2022-02-11 11:20:00,546.84,547.33,546.58,547.22,2922.0,535.1466,535.6261,534.8922,535.5185,2922.0
2022-02-11 11:25:00,547.14,548.06,546.43,547.76,5007.0,535.4402,536.3405,534.7454,536.0469,5007.0
2022-02-11 11:30:00,547.58,549.12,547.26,547.58,2600.0,535.8708,537.3778,535.5576,535.8708,2600.0
2022-02-11 11:35:00,547.75,547.75,546.6,546.82,3557.0,536.0371,536.0371,534.9117,535.127,3557.0
2022-02-11 11:40:00,546.83,547.73,546.55,547.18,7906.0,535.1368,536.0176,534.8628,535.4793,7906.0
2022-02-11 11:45:00,547.38,548.88,547.38,548.88,2100.0,535.6751,537.143,535.6751,537.143,2100.0
2022-02-11 11:50:00,548.44,548.76,547.56,548.56,2028.0,536.7124,537.0255,535.8512,536.8298,2028.0
2022-02-11 11:55:00,548.54,549.5,548.54,549.12,2137.0,536.8102,537.7497,536.8102,537.3778,2137.0
2022-02-11 12:00:00,547.78,548.91,547.7,548.75,2228.0,536.0665,537.1723,535.9882,537.0158,2228.0
2022-02-11 12:05:00,548.61,549.4,548.45,549.39,4190.0,536.8788,537.6519,536.7222,537.6421,4190.0
2022-02-11 12:10:00,549.63,550.48,549.2,550.02,4818.0,537.8769,538.7088,537.4561,538.2586,4818.0
2022-02-11 12:15:00,549.92,550.44,548.81,549.26,2500.0,538.1607,538.6696,537.0745,537.5149,2500.0
2022-02-11 12:20:00,548.98,549.04,548.44,548.87,2605.0,537.2408,537.2996,536.7124,537.1332,2605.0
2022-02-11 12:25:00,548.71,549.51,548.71,548.98,1379.0,536.9766,537.7595,536.9766,537.2408,1379.0
2022-02-11 12:30:00,549.01,549.87,548.83,549.28,1925.0,537.2702,538.1118,537.094,537.5344,1925.0
2022-02-11 12:35:00,549.4,549.5,548.54,548.65,1800.0,537.6519,537.7497,536.8102,536.9179,1800.0
2022-02-11 12:40:00,548.92,548.99,548.49,548.49,885.0,537.1821,537.2506,536.7613,536.7613,885.0
2022-02-11 12:45:00,548.49,548.7,547.82,548.29,1748.0,536.7613,536.9668,536.1056,536.5656,1748.0
2022-02-11 12:50:00,548.13,548.18,546.86,547.09,2455.0,536.409,536.4579,535.1662,535.3913,2455.0
2022-02-11 12:55:00,546.98,547.99,546.36,546.81,1904.0,535.2836,536.272,534.6769,535.1172,1904.0
2022-02-11 13:00:00,546.57,547.2,546.57,546.58,3058.0,534.8824,535.4989,534.8824,534.8922,3058.0
2022-02-11 13:05:00,546.6,547.93,546.47,547.58,3581.0,534.9117,536.2133,534.7845,535.8708,3581.0
2022-02-11 13:10:00,547.51,547.53,546.4,546.67,3568.0,535.8023,535.8218,534.716,534.9802,3568.0
2022-02-11 13:15:00,546.57,546.98,546.36,546.96,2805.0,534.8824,535.2836,534.6769,535.264,2805.0
2022-02-11 13:20:00,546.92,547.34,546.73,547.27,3992.0,535.2249,535.6359,535.039,535.5674,3992.0
2022-02-11 13:25:00,547.14,547.14,545.4,545.4,2318.0,535.4402,535.4402,533.7374,533.7374,2318.0
2022-02-11 13:30:00,545.63,545.77,543.03,543.35,9296.0,533.9625,534.0995,531.4181,531.7312,9296.0
2022-02-11 13:35:00,542.58,542.88,540.58,540.8,6814.0,530.9777,531.2713,529.0205,529.2358,6814.0
2022-02-11 13:40:00,540.64,541.96,540.27,540.67,5847.0,529.0792,530.371,528.7171,529.1085,5847.0
2022-02-11 13:45:00,540.06,540.43,538.48,539.68,5410.0,528.5116,528.8737,526.9654,528.1397,5410.0
2022-02-11 13:50:00,539.57,541.15,539.26,541.15,2880.0,528.0321,529.5783,527.7287,529.5783,2880.0
2022-02-11 13:55:00,540.83,540.93,538.91,538.96,2874.0,529.2651,529.363,527.3862,527.4351,2874.0
2022-02-11 14:00:00,538.64,540.11,537.46,538.17,5419.0,527.1219,528.5605,525.9672,526.662,5419.0
2022-02-11 14:05:00,538.6,540.41,537.63,537.85,17038.0,527.0828,528.8541,526.1335,526.3488,17038.0
2022-02-11 14:10:00,537.68,538.04,536.66,537.71,13349.0,526.1825,526.5348,525.1843,526.2118,13349.0
2022-02-11 14:15:00,537.99,540.51,537.99,540.51,9687.0,526.4858,528.952,526.4858,528.952,9687.0
2022-02-11 14:20:00,539.86,539.86,537.27,537.27,6233.0,528.3159,528.3159,525.7812,525.7812,6233.0
2022-02-11 14:25:00,537.28,537.77,535.01,535.48,5386.0,525.791,526.2706,523.5696,524.0295,5386.0
2022-02-11 14:30:00,535.68,538.23,535.25,537.8,5255.0,524.2252,526.7207,523.8044,526.2999,5255.0
2022-02-11 14:35:00,537.31,537.4,536.18,536.44,4915.0,525.8204,525.9085,524.7146,524.969,4915.0
2022-02-11 14:40:00,536.02,537.22,535.11,535.7,7443.0,524.558,525.7323,523.6674,524.2448,7443.0
2022-02-11 14:45:00,535.84,536.1,534.36,534.8,8326.0,524.3818,524.6363,522.9335,523.3641,8326.0
2022-02-11 14:50:00,534.61,534.81,533.6,534.17,8141.0,523.1781,523.3738,522.1897,522.7475,8141.0
2022-02-11 14:55:00,534.89,536.12,534.49,535.76,11751.0,523.4521,524.6558,523.0607,524.3035,11751.0
2022-02-11 15:00:00,536.2,539.26,535.97,538.56,8360.0,524.7341,527.7287,524.509,527.0437,8360.0
2022-02-11 15:05:00,538.61,538.68,537.16,537.51,2407.0,527.0926,527.1611,525.6736,526.0161,2407.0
2022-02-11 15:10:00,537.41,537.7,536.19,536.19,3580.0,525.9182,526.202,524.7243,524.7243,3580.0
2022-02-11 15:15:00,536.91,538.76,535.47,535.47,3815.0,525.4289,527.2394,524.0197,524.0197,3815.0
2022-02-11 15:20:00,535.55,536.71,535.35,535.94,3226.0,524.098,525.2332,523.9023,524.4797,3226.0
2022-02-11 15:25:00,536.19,536.98,535.45,536.56,4663.0,524.7243,525.4974,524.0002,525.0864,4663.0
2022-02-11 15:30:00,536.16,536.71,534.04,535.85,8755.0,524.695,525.2332,522.6203,524.3916,8755.0
2022-02-11 15:35:00,535.45,536.0,534.07,534.24,6750.0,524.0002,524.5384,522.6497,522.816,6750.0
2022-02-11 15:40:00,534.13,534.53,532.67,534.52,10065.0,522.7084,523.0998,521.2796,523.09,10065.0
2022-02-11 15:45:00,534.58,537.53,534.45,537.53,9916.0,523.1488,526.0357,523.0215,526.0357,9916.0
2022-02-11 15:50:00,537.67,537.67,535.4,536.32,23180.0,526.1727,526.1727,523.9512,524.8516,23180.0
2022-02-11 15:55:00,536.32,539.0,535.35,535.36,58093.0,524.8516,527.4742,523.9023,523.9121,58093.0
2022-02-14 09:30:00,535.69,536.14,531.55,533.32,23849.0,524.235,524.6754,520.1836,521.9157,23849.0
2022-02-14 09:35:00,536.35,537.33,535.71,536.13,1600.0,524.8809,525.84,524.2546,524.6656,1600.0
2022-02-14 09:40:00,534.48,536.82,534.48,536.44,3919.0,523.0509,525.3409,523.0509,524.969,3919.0
2022-02-14 09:45:00,535.17,536.17,534.15,536.11,2101.0,523.7261,524.7048,522.728,524.646,2101.0
2022-02-14 09:50:00,536.05,537.9,535.99,537.75,3307.0,524.5873,526.3978,524.5286,526.251,3307.0
2022-02-14 09:55:00,537.24,537.24,534.08,534.57,3659.0,525.7519,525.7519,522.6595,523.139,3659.0
2022-02-14 10:00:00,535.22,535.22,532.89,533.84,10812.0,523.7751,523.7751,521.4949,522.4246,10812.0
2022-02-14 10:05:00,533.29,534.49,532.93,534.49,7532.0,521.8863,523.0607,521.534,523.0607,7532.0
2022-02-14 10:10:00,535.61,536.5,535.42,535.48,4483.0,524.1567,525.0277,523.9708,524.0295,4483.0
2022-02-14 10:15:00,535.83,535.83,533.35,533.41,7933.0,524.372,524.372,521.9451,522.0038,7933.0
2022-02-14 10:20:00,533.34,534.16,532.14,533.81,1913.0,521.9353,522.7377,520.7609,522.3952,1913.0
2022-02-14 10:25:00,534.91,534.96,533.42,534.75,1377.0,523.4717,523.5206,522.0136,523.3151,1377.0
2022-02-14 10:30:00,535.12,536.38,532.18,532.66,8333.0,523.6772,524.9103,520.8001,521.2698,8333.0
2022-02-14 10:35:00,532.7,533.67,532.03,533.67,1842.0,521.309,522.2582,520.6533,522.2582,1842.0
2022-02-14 10:40:00,533.65,535.25,533.65,535.17,3310.0,522.2387,523.8044,522.2387,523.7261,3310.0
2022-02-14 10:45:00,535.0,537.93,535.0,537.07,6908.0,523.5598,526.4271,523.5598,525.5855,6908.0
2022-02-14 10:50:00,537.4,537.4,535.38,536.42,1590.0,525.9085,525.9085,523.9317,524.9494,1590.0
2022-02-14 10:55:00,535.94,536.57,535.13,535.51,2400.0,524.4797,525.0962,523.687,524.0589,2400.0
2022-02-14 11:00:00,535.71,536.86,534.94,536.86,2100.0,524.2546,525.38,523.5011,525.38,2100.0
2022-02-14 11:05:00,536.35,536.35,534.91,535.97,3477.0,524.8809,524.8809,523.4717,524.509,3477.0
2022-02-14 11:10:00,536.32,536.32,533.95,533.95,1656.0,524.8516,524.8516,522.5322,522.5322,1656.0
2022-02-14 11:15:00,533.98,537.11,533.98,537.0,3830.0,522.5616,525.6247,522.5616,525.517,3830.0
2022-02-14 11:20:00,537.0,537.67,535.7,537.14,2588.0,525.517,526.1727,524.2448,525.654,2588.0
2022-02-14 11:25:00,537.29,538.32,536.95,537.68,3434.0,525.8008,526.8088,525.4681,526.1825,3434.0
2022-02-14 11:30:00,537.82,538.28,535.26,536.67,12997.0,526.3195,526.7696,523.8142,525.1941,12997.0
2022-02-14 11:35:00,537.3,537.3,534.96,535.23,5813.0,525.8106,525.8106,523.5206,523.7849,5813.0
2022-02-14 11:40:00,535.48,535.77,534.73,534.73,4787.0,524.0295,524.3133,523.2956,523.2956,4787.0
2022-02-14 11:45:00,534.83,535.41,534.83,535.27,5025.0,523.3934,523.961,523.3934,523.824,5025.0
2022-02-14 11:50:00,535.4,535.42,533.21,533.87,2892.0,523.9512,523.9708,521.8081,522.4539,2892.0
2022-02-14 11:55:00,533.91,534.17,533.63,534.07,3039.0,522.4931,522.7475,522.2191,522.6497,3039.0
2022-02-14 12:00:00,533.8,534.56,533.0,533.38,4843.0,522.3854,523.1292,521.6026,521.9744,4843.0
2022-02-14 12:05:00,533.78,533.98,533.19,533.52,4244.0,522.3659,522.5616,521.7885,522.1114,4244.0
2022-02-14 12:10:00,533.61,534.35,533.61,533.82,2596.0,522.1995,522.9237,522.1995,522.405,2596.0
2022-02-14 12:15:00,534.27,534.65,532.27,532.58,4242.0,522.8454,523.2173,520.8882,521.1915,4242.0
2022-02-14 12:20:00,532.41,533.16,532.23,532.87,3970.0,521.0252,521.7591,520.849,521.4753,3970.0
2022-02-14 12:25:00,532.71,533.69,532.39,533.69,3678.0,521.3188,522.2778,521.0056,522.2778,3678.0
2022-02-14 12:30:00,534.2,534.95,534.11,534.26,1103.0,522.7769,523.5109,522.6888,522.8356,1103.0
2022-02-14 12:35:00,534.74,534.74,533.6,534.08,1994.0,523.3053,523.3053,522.1897,522.6595,1994.0
2022-02-14 12:40:00,534.01,534.46,533.99,534.41,1331.0,522.591,523.0313,522.5714,522.9824,1331.0
2022-02-14 12:45:00,534.51,534.99,534.33,534.84,1128.0,523.0803,523.55,522.9041,523.4032,1128.0
2022-02-14 12:50:00,535.02,535.44,534.62,535.44,2222.0,523.5794,523.9904,523.1879,523.9904,2222.0
2022-02-14 12:55:00,535.32,535.47,533.87,534.4,3034.0,523.8729,524.0197,522.4539,522.9726,3034.0
2022-02-14 13:00:00,534.07,534.09,533.32,533.88,1374.0,522.6497,522.6692,521.9157,522.4637,1374.0
2022-02-14 13:05:00,534.33,534.69,533.97,533.97,2289.0,522.9041,523.2564,522.5518,522.5518,2289.0
2022-02-14 13:10:00,534.3,534.3,533.91,533.96,877.0,522.8748,522.8748,522.4931,522.542,877.0
2022-02-14 13:15:00,533.62,534.42,533.62,534.29,1573.0,522.2093,522.9922,522.2093,522.865,1573.0
2022-02-14 13:20:00,534.36,534.73,532.85,533.1,4457.0,522.9335,523.2956,521.4558,521.7004,4457.0
2022-02-14 13:25:00,533.16,533.35,532.86,533.0,3361.0,521.7591,521.9451,521.4655,521.6026,3361.0
2022-02-14 13:30:00,532.96,532.98,531.62,531.62,5300.0,521.5634,521.583,520.2521,520.2521,5300.0
2022-02-14 13:35:00,531.65,532.2,531.65,531.95,1307.0,520.2814,520.8197,520.2814,520.575,1307.0
2022-02-14 13:40:00,531.67,532.1,531.49,532.06,1400.0,520.301,520.7218,520.1248,520.6827,1400.0
2022-02-14 13:45:00,531.46,531.67,529.62,529.62,2744.0,520.0955,520.301,518.2948,518.2948,2744.0
2022-02-14 13:50:00,529.73,529.73,527.09,527.26,3898.0,518.4025,518.4025,515.8189,515.9853,3898.0
2022-02-14 13:55:00,527.17,528.43,526.71,526.72,4200.0,515.8972,517.1303,515.4471,515.4568,4200.0
2022-02-14 14:00:00,526.0,527.27,524.97,524.97,6537.0,514.7522,515.9951,513.7443,513.7443,6537.0
2022-02-14 14:05:00,524.78,525.45,524.15,524.6,4074.0,513.5583,514.214,512.9418,513.3822,4074.0
2022-02-14 14:10:00,524.37,525.91,524.17,525.64,8398.0,513.1571,514.6642,512.9614,514.3999,8398.0
2022-02-14 14:15:00,525.56,526.07,524.54,525.33,4830.0,514.3216,514.8207,513.3235,514.0966,4830.0
2022-02-14 14:20:00,525.7,526.53,525.31,525.55,5355.0,514.4587,515.2709,514.077,514.3119,5355.0
2022-02-14 14:25:00,525.69,529.3,524.64,528.21,4697.0,514.4489,517.9817,513.4213,516.915,4697.0
2022-02-14 14:30:00,528.63,528.63,525.63,527.5,6543.0,517.326,517.326,514.3901,516.2202,6543.0
2022-02-14 14:35:00,527.33,528.04,526.96,528.04,3437.0,516.0538,516.7486,515.6917,516.7486,3437.0
2022-02-14 14:40:00,527.55,528.62,527.17,527.28,2992.0,516.2691,517.3162,515.8972,516.0049,2992.0
2022-02-14 14:45:00,527.33,528.02,526.5,526.61,2794.0,516.0538,516.729,515.2415,515.3492,2794.0
2022-02-14 14:50:00,527.22,529.46,526.9,527.79,4968.0,515.9461,518.1382,515.633,516.504,4968.0
2022-02-14 14:55:00,527.71,528.5,527.65,528.42,2417.0,516.4257,517.1988,516.367,517.1205,2417.0
2022-02-14 15:00:00,528.52,528.61,526.78,527.78,4420.0,517.2183,517.3064,515.5156,516.4942,4420.0
2022-02-14 15:05:00,527.33,527.89,525.65,527.69,3147.0,516.0538,516.6018,514.4097,516.4061,3147.0
2022-02-14 15:10:00,527.53,529.14,527.14,528.46,5883.0,516.2495,517.8251,515.8679,517.1596,5883.0
2022-02-14 15:15:00,528.34,528.34,527.0,527.52,2178.0,517.0422,517.0422,515.7309,516.2397,2178.0
2022-02-14 15:20:00,526.32,528.77,526.11,528.52,3544.0,515.0654,517.463,514.8599,517.2183,3544.0
2022-02-14 15:25:00,528.52,528.96,528.31,528.4,4580.0,517.2183,517.6489,517.0128,517.1009,4580.0
2022-02-14 15:30:00,528.12,530.09,527.94,530.09,5941.0,516.8269,518.7548,516.6508,518.7548,5941.0
2022-02-14 15:35:00,530.05,530.11,528.82,528.92,6226.0,518.7156,518.7743,517.5119,517.6098,6226.0
2022-02-14 15:40:00,529.05,529.58,527.85,529.11,6612.0,517.737,518.2557,516.5627,517.7957,6612.0
2022-02-14 15:45:00,528.83,529.65,527.11,529.09,10802.0,517.5217,518.3242,515.8385,517.7762,10802.0
2022-02-14 15:50:00,528.28,529.05,526.21,528.82,26187.0,516.9835,517.737,514.9577,517.5119,26187.0
2022-02-14 15:55:00,528.99,529.9,527.77,529.1,65155.0,517.6783,518.5688,516.4844,517.7859,65155.0
2022-02-15 09:30:00,535.13,539.33,534.72,538.57,45075.0,523.687,527.7972,523.2858,527.0534,45075.0
2022-02-15 09:35:00,538.91,539.34,535.74,535.75,10131.0,527.3862,527.807,524.284,524.2937,10131.0
2022-02-15 09:40:00,535.87,536.76,532.85,532.86,20357.0,524.4112,525.2821,521.4558,521.4655,20357.0
2022-02-15 09:45:00,532.68,533.29,530.16,530.35,9735.0,521.2894,521.8863,518.8233,519.0092,9735.0
2022-02-15 09:50:00,530.36,531.03,528.73,529.14,26011.0,519.019,519.6747,517.4239,517.8251,26011.0
2022-02-15 09:55:00,529.21,530.67,528.19,530.0,50469.0,517.8936,519.3224,516.8954,518.6667,50469.0
2022-02-15 10:00:00,529.94,530.4,524.05,524.05,41947.0,518.608,519.0581,512.8439,512.8439,41947.0
2022-02-15 10:05:00,524.34,527.78,522.09,526.75,19276.0,513.1277,516.4942,510.9258,515.4862,19276.0
2022-02-15 10:10:00,526.71,527.01,524.29,524.81,12765.0,515.4471,515.7406,513.0788,513.5877,12765.0
2022-02-15 10:15:00,524.45,524.83,522.78,522.81,16827.0,513.2354,513.6073,511.6011,511.6304,16827.0
2022-02-15 10:20:00,523.3,523.66,522.02,523.17,19923.0,512.11,512.4623,510.8573,511.9828,19923.0
2022-02-15 10:25:00,523.38,525.36,523.1,525.36,11050.0,512.1883,514.1259,511.9142,514.1259,11050.0
2022-02-15 10:30:00,525.08,525.93,524.9,525.08,17059.0,513.8519,514.6837,513.6758,513.8519,17059.0
2022-02-15 10:35:00,525.22,525.43,524.22,524.22,6900.0,513.9889,514.1944,513.0103,513.0103,6900.0
2022-02-15 10:40:00,524.47,526.56,524.46,526.09,29704.0,513.255,515.3003,513.2452,514.8403,29704.0
2022-02-15 10:45:00,526.22,527.12,525.34,526.89,24950.0,514.9675,515.8483,514.1063,515.6232,24950.0
2022-02-15 10:50:00,526.89,527.52,526.42,526.74,7623.0,515.6232,516.2397,515.1633,515.4764,7623.0
2022-02-15 10:55:00,526.53,526.98,524.91,524.91,10368.0,515.2709,515.7113,513.6855,513.6855,10368.0
2022-02-15 11:00:00,525.09,525.75,524.79,525.34,7887.0,513.8617,514.5076,513.5681,514.1063,7887.0
2022-02-15 11:05:00,525.25,526.56,524.72,526.38,8109.0,514.0183,515.3003,513.4996,515.1241,8109.0
2022-02-15 11:10:00,526.22,526.38,525.03,525.03,6375.0,514.9675,515.1241,513.803,513.803,6375.0
2022-02-15 11:15:00,525.15,525.45,524.53,524.53,5855.0,513.9204,514.214,513.3137,513.3137,5855.0
2022-02-15 11:20:00,524.52,525.44,524.5,524.85,9965.0,513.3039,514.2042,513.2843,513.6268,9965.0
2022-02-15 11:25:00,524.74,524.74,523.71,524.28,22109.0,513.5192,513.5192,512.5112,513.069,22109.0
2022-02-15 11:30:00,524.31,525.38,524.28,525.03,6040.0,513.0984,514.1455,513.069,513.803,6040.0
2022-02-15 11:35:00,525.0,525.3,524.35,524.92,8040.0,513.7736,514.0672,513.1375,513.6953,8040.0
2022-02-15 11:40:00,525.0,525.01,523.97,524.56,12718.0,513.7736,513.7834,512.7656,513.343,12718.0
2022-02-15 11:45:00,524.53,525.23,524.1,524.75,11664.0,513.3137,513.9987,512.8929,513.529,11664.0
2022-02-15 11:50:00,524.77,525.0,524.06,524.63,4795.0,513.5485,513.7736,512.8537,513.4115,4795.0
2022-02-15 11:55:00,524.87,525.25,524.41,524.59,14950.0,513.6464,514.0183,513.1962,513.3724,14950.0
2022-02-15 12:00:00,524.63,524.98,523.9,524.21,12672.0,513.4115,513.754,512.6971,513.0005,12672.0
2022-02-15 12:05:00,524.36,524.36,522.91,522.91,7527.0,513.1473,513.1473,511.7283,511.7283,7527.0
2022-02-15 12:10:00,523.23,523.28,522.49,522.59,9650.0,512.0415,512.0904,511.3173,511.4152,9650.0
2022-02-15 12:15:00,522.76,522.77,520.02,521.13,11986.0,511.5815,511.5913,508.9001,509.9864,11986.0
2022-02-15 12:20:00,521.08,521.3,520.15,520.15,6079.0,509.9374,510.1527,509.0273,509.0273,6079.0
2022-02-15 12:25:00,520.3,520.45,518.79,519.05,9886.0,509.1741,509.3209,507.6964,507.9509,9886.0
2022-02-15 12:30:00,519.05,519.55,518.2,518.46,16351.0,507.9509,508.4402,507.119,507.3735,16351.0
2022-02-15 12:35:00,518.44,518.88,518.3,518.32,8133.0,507.3539,507.7845,507.2169,507.2365,8133.0
2022-02-15 12:40:00,518.23,518.37,516.95,517.01,15606.0,507.1484,507.2854,505.8958,505.9545,15606.0
2022-02-15 12:45:00,517.22,517.51,515.76,516.07,11619.0,506.16,506.4438,504.7312,505.0346,11619.0
2022-02-15 12:50:00,516.19,517.45,516.19,517.28,4960.0,505.152,506.3851,505.152,506.2187,4960.0
2022-02-15 12:55:00,517.36,519.67,517.36,518.72,18781.0,506.297,508.5576,506.297,507.6279,18781.0
2022-02-15 13:00:00,518.52,520.05,518.49,520.05,5839.0,507.4322,508.9295,507.4028,508.9295,5839.0
2022-02-15 13:05:00,519.97,520.94,519.76,520.61,4797.0,508.8512,509.8004,508.6457,509.4775,4797.0
2022-02-15 13:10:00,521.01,521.16,520.39,520.41,6375.0,509.8689,510.0157,509.2622,509.2818,6375.0
2022-02-15 13:15:00,520.56,520.66,520.04,520.38,4130.0,509.4286,509.5264,508.9197,509.2524,4130.0
2022-02-15 13:20:00,520.38,522.03,520.38,522.03,2100.0,509.2524,510.8671,509.2524,510.8671,2100.0
2022-02-15 13:25:00,522.29,522.44,521.87,522.3,3900.0,511.1216,511.2684,510.7105,511.1314,3900.0
2022-02-15 13:30:00,522.45,523.03,522.44,522.57,2577.0,511.2781,511.8457,511.2684,511.3956,2577.0
2022-02-15 13:35:00,522.65,522.91,522.25,522.76,2700.0,511.4739,511.7283,511.0824,511.5815,2700.0
2022-02-15 13:40:00,522.57,523.75,522.43,523.36,6733.0,511.3956,512.5503,511.2586,512.1687,6733.0
2022-02-15 13:45:00,523.25,524.57,523.24,524.09,10177.0,512.061,513.3528,512.0513,512.8831,10177.0
2022-02-15 13:50:00,524.0,524.51,524.0,524.39,6974.0,512.795,513.2941,512.795,513.1767,6974.0
2022-02-15 13:55:00,524.39,524.76,524.38,524.57,5791.0,513.1767,513.5388,513.1669,513.3528,5791.0
2022-02-15 14:00:00,524.71,524.88,523.76,524.31,8916.0,513.4898,513.6562,512.5601,513.0984,8916.0
2022-02-15 14:05:00,524.41,524.41,523.75,524.37,7201.0,513.1962,513.1962,512.5503,513.1571,7201.0
2022-02-15 14:10:00,524.47,524.89,524.22,524.62,8444.0,513.255,513.666,513.0103,513.4017,8444.0
2022-02-15 14:15:00,524.86,525.36,524.53,525.03,6725.0,513.6366,514.1259,513.3137,513.803,6725.0
2022-02-15 14:20:00,525.01,525.01,523.89,524.21,16155.0,513.7834,513.7834,512.6874,513.0005,16155.0
2022-02-15 14:25:00,524.26,524.54,523.85,524.5,12247.0,513.0494,513.3235,512.6482,513.2843,12247.0
2022-02-15 14:30:00,524.62,524.91,523.68,524.01,9025.0,513.4017,513.6855,512.4818,512.8048,9025.0
2022-02-15 14:35:00,524.19,525.33,524.06,524.69,20393.0,512.9809,514.0966,512.8537,513.4702,20393.0
2022-02-15 14:40:00,524.59,524.59,522.94,524.57,14041.0,513.3724,513.3724,511.7577,513.3528,14041.0
2022-02-15 14:45:00,525.0,526.44,525.0,525.97,21063.0,513.7736,515.1828,513.7736,514.7229,21063.0
2022-02-15 14:50:00,526.29,526.39,525.1,526.05,7431.0,515.036,515.1339,513.8715,514.8012,7431.0
2022-02-15 14:55:00,525.91,527.06,525.82,526.49,10047.0,514.6642,515.7896,514.5761,515.2318,10047.0
2022-02-15 15:00:00,526.63,527.76,526.45,527.37,7009.0,515.3688,516.4746,515.1926,516.0929,7009.0
2022-02-15 15:05:00,527.61,527.68,527.13,527.3,7739.0,516.3278,516.3963,515.8581,516.0244,7739.0
2022-02-15 15:10:00,527.27,527.62,527.04,527.47,7600.0,515.9951,516.3376,515.77,516.1908,7600.0
2022-02-15 15:15:00,527.68,527.68,526.88,527.17,6569.0,516.3963,516.3963,515.6134,515.8972,6569.0
2022-02-15 15:20:00,527.26,527.43,526.45,526.72,6430.0,515.9853,516.1517,515.1926,515.4568,6430.0
2022-02-15 15:25:00,526.97,527.03,526.38,526.96,14200.0,515.7015,515.7602,515.1241,515.6917,14200.0
2022-02-15 15:30:00,526.78,526.78,525.75,525.75,13780.0,515.5156,515.5156,514.5076,514.5076,13780.0
2022-02-15 15:35:00,525.68,526.03,524.81,525.12,14400.0,514.4391,514.7816,513.5877,513.8911,14400.0
2022-02-15 15:40:00,525.04,527.09,524.66,526.9,15622.0,513.8128,515.8189,513.4409,515.633,15622.0
2022-02-15 15:45:00,526.64,526.77,525.56,526.46,26741.0,515.3785,515.5058,514.3216,515.2024,26741.0
2022-02-15 15:50:00,526.38,529.49,526.37,528.67,41809.0,515.1241,518.1676,515.1143,517.3651,41809.0
2022-02-15 15:55:00,528.68,529.32,526.65,527.76,110920.0,517.3749,518.0012,515.3883,516.4746,110920.0
2022-02-16 09:30:00,525.97,526.02,520.75,522.5,17475.0,514.7229,514.7718,509.6145,511.3271,17475.0
2022-02-16 09:35:00,522.27,522.27,517.47,517.47,4074.0,511.102,511.102,506.4046,506.4046,4074.0
2022-02-16 09:40:00,518.13,518.57,516.26,518.08,3115.0,507.0505,507.4811,505.2205,507.0016,3115.0
2022-02-16 09:45:00,518.53,518.95,515.7,516.97,6300.0,507.442,507.853,504.6725,505.9153,6300.0
2022-02-16 09:50:00,516.41,516.41,514.45,514.99,4007.0,505.3673,505.3673,503.4492,503.9777,4007.0
2022-02-16 09:55:00,515.1,516.16,515.1,515.54,5499.0,504.0853,505.1226,504.0853,504.5159,5499.0
2022-02-16 10:00:00,515.24,516.11,513.85,514.99,9252.0,504.2223,505.0737,502.862,503.9777,9252.0
2022-02-16 10:05:00,514.37,516.0,514.0,514.33,8536.0,503.3709,504.9661,503.0088,503.3318,8536.0
2022-02-16 10:10:00,514.25,514.89,513.42,513.44,7061.0,503.2535,503.8798,502.4412,502.4608,7061.0
2022-02-16 10:15:00,513.58,514.14,512.01,512.29,8695.0,502.5978,503.1458,501.0614,501.3354,8695.0
2022-02-16 10:20:00,512.69,513.13,511.7,512.62,7762.0,501.7269,502.1574,500.758,501.6583,7762.0
2022-02-16 10:25:00,512.68,513.75,511.82,513.43,5681.0,501.7171,502.7642,500.8755,502.451,5681.0
2022-02-16 10:30:00,512.5,513.62,512.39,513.62,19357.0,501.5409,502.637,501.4333,502.637,19357.0
2022-02-16 10:35:00,513.9,514.56,513.53,514.38,22476.0,502.911,503.5569,502.5489,503.3807,22476.0
2022-02-16 10:40:00,514.22,516.37,513.58,516.3,9889.0,503.2241,505.3282,502.5978,505.2597,9889.0
2022-02-16 10:45:00,516.27,518.0,516.0,517.5,14685.0,505.2303,506.9233,504.9661,506.434,14685.0
2022-02-16 10:50:00,517.69,519.56,517.5,519.39,4651.0,506.6199,508.4499,506.434,508.2836,4651.0
2022-02-16 10:55:00,519.93,519.98,518.87,519.12,4624.0,508.812,508.861,507.7747,508.0194,4624.0
2022-02-16 11:00:00,519.2,521.06,519.03,520.17,5725.0,508.0976,509.9179,507.9313,509.0469,5725.0
2022-02-16 11:05:00,519.83,522.51,519.79,522.26,6330.0,508.7142,511.3369,508.675,511.0922,6330.0
2022-02-16 11:10:00,522.11,522.63,520.98,521.11,9743.0,510.9454,511.4543,509.8396,509.9668,9743.0
2022-02-16 11:15:00,521.41,521.44,520.09,520.31,2496.0,510.2604,510.2897,508.9686,509.1839,2496.0
2022-02-16 11:20:00,520.56,520.76,520.06,520.27,2128.0,509.4286,509.6243,508.9393,509.1448,2128.0
2022-02-16 11:25:00,520.55,521.51,520.5,520.64,4071.0,509.4188,510.3582,509.3698,509.5069,4071.0
2022-02-16 11:30:00,520.62,520.78,519.74,520.0,4153.0,509.4873,509.6439,508.6261,508.8805,4153.0
2022-02-16 11:35:00,519.82,520.44,519.66,520.25,2552.0,508.7044,509.3111,508.5478,509.1252,2552.0
2022-02-16 11:40:00,520.13,520.71,520.13,520.35,1500.0,509.0078,509.5754,509.0078,509.2231,1500.0
2022-02-16 11:45:00,521.0,521.51,520.71,521.51,4050.0,509.8592,510.3582,509.5754,510.3582,4050.0
2022-02-16 11:50:00,522.31,523.46,521.97,522.82,14090.0,511.1411,512.2665,510.8084,511.6402,14090.0
2022-02-16 11:55:00,522.98,523.64,522.94,523.38,4190.0,511.7968,512.4427,511.7577,512.1883,4190.0
2022-02-16 12:00:00,523.63,524.84,523.45,524.75,8607.0,512.4329,513.617,512.2568,513.529,8607.0
2022-02-16 12:05:00,524.68,524.69,524.15,524.15,3694.0,513.4605,513.4702,512.9418,512.9418,3694.0
2022-02-16 12:10:00,524.36,524.41,523.73,524.01,4012.0,513.1473,513.1962,512.5308,512.8048,4012.0
2022-02-16 12:15:00,523.96,524.03,523.48,523.82,4704.0,512.7559,512.8244,512.2861,512.6189,4704.0
2022-02-16 12:20:00,524.1,524.43,523.64,524.01,3375.0,512.8929,513.2158,512.4427,512.8048,3375.0
2022-02-16 12:25:00,524.0,524.22,523.62,523.99,2394.0,512.795,513.0103,512.4231,512.7852,2394.0
2022-02-16 12:30:00,523.94,523.94,521.36,521.51,3430.0,512.7363,512.7363,510.2115,510.3582,3430.0
2022-02-16 12:35:00,521.46,522.45,521.46,522.35,3212.0,510.3093,511.2781,510.3093,511.1803,3212.0
2022-02-16 12:40:00,522.38,523.5,522.23,523.28,1844.0,511.2096,512.3057,511.0629,512.0904,1844.0
2022-02-16 12:45:00,523.36,523.55,522.67,522.67,3031.0,512.1687,512.3546,511.4934,511.4934,3031.0
2022-02-16 12:50:00,522.78,523.21,522.53,522.97,1489.0,511.6011,512.0219,511.3564,511.787,1489.0
2022-02-16 12:55:00,522.72,522.72,522.15,522.22,1915.0,511.5424,511.5424,510.9846,511.0531,1915.0
2022-02-16 13:00:00,522.48,522.48,521.9,521.95,1701.0,511.3075,511.3075,510.7399,510.7888,1701.0
2022-02-16 13:05:00,521.79,522.66,521.79,522.47,3224.0,510.6323,511.4837,510.6323,511.2977,3224.0
2022-02-16 13:10:00,522.17,522.97,521.69,522.79,3321.0,511.0041,511.787,510.5344,511.6109,3321.0
2022-02-16 13:15:00,522.98,523.34,522.6,522.9,4732.0,511.7968,512.1491,511.4249,511.7185,4732.0
2022-02-16 13:20:00,522.93,523.92,522.77,523.35,1700.0,511.7479,512.7167,511.5913,512.1589,1700.0
2022-02-16 13:25:00,522.75,523.04,522.51,523.04,3317.0,511.5717,511.8555,511.3369,511.8555,3317.0
2022-02-16 13:30:00,522.88,522.88,521.49,521.57,6046.0,511.699,511.699,510.3387,510.417,6046.0
2022-02-16 13:35:00,521.75,522.06,521.18,521.57,4907.0,510.5931,510.8965,510.0353,510.417,4907.0
2022-02-16 13:40:00,521.33,521.79,521.1,521.63,4307.0,510.1821,510.6323,509.957,510.4757,4307.0
2022-02-16 13:45:00,521.51,521.89,521.15,521.6,5331.0,510.3582,510.7301,510.0059,510.4463,5331.0
2022-02-16 13:50:00,521.69,522.02,521.57,521.88,3339.0,510.5344,510.8573,510.417,510.7203,3339.0
2022-02-16 13:55:00,521.74,521.74,520.88,521.25,6293.0,510.5833,510.5833,509.7417,510.1038,6293.0
2022-02-16 14:00:00,522.15,525.31,521.21,523.85,5267.0,510.9846,514.077,510.0647,512.6482,5267.0
2022-02-16 14:05:00,523.72,526.08,523.71,525.8,4752.0,512.521,514.8305,512.5112,514.5565,4752.0
2022-02-16 14:10:00,525.65,525.65,524.22,524.7,3542.0,514.4097,514.4097,513.0103,513.48,3542.0
2022-02-16 14:15:00,525.1,525.83,524.33,525.2,4357.0,513.8715,514.5859,513.1179,513.9693,4357.0
2022-02-16 14:20:00,524.96,527.88,524.96,527.64,7399.0,513.7345,516.592,513.7345,516.3572,7399.0
2022-02-16 14:25:00,527.95,527.95,526.98,527.71,11789.0,516.6605,516.6605,515.7113,516.4257,11789.0
2022-02-16 14:30:00,527.81,529.12,527.81,528.25,6955.0,516.5235,517.8055,516.5235,516.9541,6955.0
2022-02-16 14:35:00,528.08,528.11,527.3,527.71,2115.0,516.7878,516.8171,516.0244,516.4257,2115.0
2022-02-16 14:40:00,527.88,527.88,526.92,527.57,4075.0,516.592,516.592,515.6526,516.2887,4075.0
2022-02-16 14:45:00,527.54,527.68,526.3,527.13,4428.0,516.2593,516.3963,515.0458,515.8581,4428.0
2022-02-16 14:50:00,526.9,527.26,526.25,526.74,6000.0,515.633,515.9853,514.9969,515.4764,6000.0
2022-02-16 14:55:00,527.1,528.18,526.75,527.38,5953.0,515.8287,516.8856,515.4862,516.1027,5953.0
2022-02-16 15:00:00,527.99,530.35,527.9,530.35,4662.0,516.6997,519.0092,516.6116,519.0092,4662.0
2022-02-16 15:05:00,530.3,530.35,529.6,529.92,1500.0,518.9603,519.0092,518.2753,518.5884,1500.0
2022-02-16 15:10:00,529.88,530.09,528.79,529.5,5861.0,518.5493,518.7548,517.4826,518.1774,5861.0
2022-02-16 15:15:00,529.46,529.55,528.95,529.52,1600.0,518.1382,518.2263,517.6392,518.197,1600.0
2022-02-16 15:20:00,529.68,529.81,528.75,529.3,4166.0,518.3535,518.4808,517.4434,517.9817,4166.0
2022-02-16 15:25:00,529.24,530.27,529.24,530.27,3700.0,517.923,518.9309,517.923,518.9309,3700.0
2022-02-16 15:30:00,530.27,530.43,528.17,528.51,6969.0,518.9309,519.0875,516.8758,517.2086,6969.0
2022-02-16 15:35:00,528.67,529.81,528.33,529.63,4952.0,517.3651,518.4808,517.0324,518.3046,4952.0
2022-02-16 15:40:00,529.46,529.87,528.74,528.74,7232.0,518.1382,518.5395,517.4336,517.4336,7232.0
2022-02-16 15:45:00,528.94,529.32,527.84,529.05,14551.0,517.6294,518.0012,516.5529,517.737,14551.0
2022-02-16 15:50:00,529.26,529.56,527.54,527.83,15589.0,517.9425,518.2361,516.2593,516.5431,15589.0
2022-02-16 15:55:00,528.0,528.8,527.72,528.15,60764.0,516.7095,517.4924,516.4355,516.8563,60764.0
2022-02-17 09:30:00,523.28,525.9,520.62,521.44,18844.0,512.0904,514.6544,509.4873,510.2897,18844.0
2022-02-17 09:35:00,521.15,523.68,521.15,523.63,4108.0,510.0059,512.4818,510.0059,512.4329,4108.0
2022-02-17 09:40:00,524.56,524.56,522.73,523.69,5269.0,513.343,513.343,511.5522,512.4916,5269.0
2022-02-17 09:45:00,523.08,523.08,520.14,521.08,5907.0,511.8947,511.8947,509.0175,509.9374,5907.0
2022-02-17 09:50:00,520.77,520.78,518.23,518.61,3813.0,509.6341,509.6439,507.1484,507.5203,3813.0
2022-02-17 09:55:00,518.95,519.37,518.57,519.23,5217.0,507.853,508.264,507.4811,508.127,5217.0
2022-02-17 10:00:00,519.31,519.59,518.27,518.56,17045.0,508.2053,508.4793,507.1875,507.4713,17045.0
2022-02-17 10:05:00,518.8,519.4,518.0,518.66,22497.0,507.7062,508.2934,506.9233,507.5692,22497.0
2022-02-17 10:10:00,518.89,518.9,517.93,518.31,11398.0,507.7943,507.8041,506.8548,507.2267,11398.0
2022-02-17 10:15:00,518.26,518.34,515.69,515.69,6150.0,507.1777,507.256,504.6627,504.6627,6150.0
2022-02-17 10:20:00,515.37,516.03,515.25,515.73,5395.0,504.3495,504.9954,504.2321,504.7018,5395.0
2022-02-17 10:25:00,515.63,515.86,514.35,514.53,3054.0,504.604,504.8291,503.3514,503.5275,3054.0
2022-02-17 10:30:00,514.37,515.44,513.78,514.06,11129.0,503.3709,504.418,502.7935,503.0676,11129.0
2022-02-17 10:35:00,513.96,515.13,513.7,514.81,8567.0,502.9697,504.1147,502.7153,503.8015,8567.0
2022-02-17 10:40:00,514.43,515.12,514.21,515.12,2502.0,503.4296,504.1049,503.2143,504.1049,2502.0
2022-02-17 10:45:00,515.06,515.06,513.53,514.01,7849.0,504.0462,504.0462,502.5489,503.0186,7849.0
2022-02-17 10:50:00,514.0,515.18,513.51,515.18,9440.0,503.0088,504.1636,502.5293,504.1636,9440.0
2022-02-17 10:55:00,515.18,515.24,514.55,514.7,5000.0,504.1636,504.2223,503.5471,503.6939,5000.0
2022-02-17 11:00:00,514.81,515.07,514.25,514.35,12702.0,503.8015,504.056,503.2535,503.3514,12702.0
2022-02-17 11:05:00,514.32,514.87,513.78,513.79,4569.0,503.322,503.8602,502.7935,502.8033,4569.0
2022-02-17 11:10:00,513.92,515.21,513.92,515.09,5997.0,502.9305,504.193,502.9305,504.0755,5997.0
2022-02-17 11:15:00,514.85,515.19,514.4,514.83,5139.0,503.8407,504.1734,503.4003,503.8211,5139.0
2022-02-17 11:20:00,514.65,515.47,514.18,514.18,5170.0,503.6449,504.4474,503.185,503.185,5170.0
2022-02-17 11:25:00,514.51,515.43,514.5,514.81,5525.0,503.5079,504.4083,503.4981,503.8015,5525.0
2022-02-17 11:30:00,514.58,515.2,514.34,514.66,3250.0,503.5764,504.1832,503.3416,503.6547,3250.0
2022-02-17 11:35:00,514.6,514.9,514.33,514.68,5788.0,503.596,503.8896,503.3318,503.6743,5788.0
2022-02-17 11:40:00,514.81,515.05,514.38,514.38,5110.0,503.8015,504.0364,503.3807,503.3807,5110.0
2022-02-17 11:45:00,514.37,516.11,514.26,515.87,7680.0,503.3709,505.0737,503.2633,504.8389,7680.0
2022-02-17 11:50:00,515.92,516.04,514.25,514.45,6146.0,504.8878,505.0052,503.2535,503.4492,6146.0
2022-02-17 11:55:00,514.45,514.63,512.43,512.73,7806.0,503.4492,503.6254,501.4724,501.766,7806.0
2022-02-17 12:00:00,512.94,512.94,512.01,512.43,6582.0,501.9715,501.9715,501.0614,501.4724,6582.0
2022-02-17 12:05:00,512.51,512.71,510.68,510.69,7851.0,501.5507,501.7464,499.7598,499.7696,7851.0
2022-02-17 12:10:00,510.59,510.59,508.7,509.56,31904.0,499.6718,499.6718,497.8222,498.6638,31904.0
2022-02-17 12:15:00,509.41,509.75,508.81,508.86,6612.0,498.517,498.8497,497.9298,497.9787,6612.0
2022-02-17 12:20:00,508.84,510.23,508.83,510.07,24299.0,497.9592,499.3195,497.9494,499.1629,24299.0
2022-02-17 12:25:00,509.97,510.26,509.35,509.47,7806.0,499.065,499.3488,498.4583,498.5757,7806.0
2022-02-17 12:30:00,509.43,510.19,509.17,509.76,9295.0,498.5366,499.2803,498.2821,498.8595,9295.0
2022-02-17 12:35:00,509.84,510.6,509.77,510.35,4212.0,498.9378,499.6815,498.8693,499.4369,4212.0
2022-02-17 12:40:00,510.25,510.83,509.68,510.83,3900.0,499.339,499.9066,498.7812,499.9066,3900.0
2022-02-17 12:45:00,510.64,510.64,509.64,509.87,4545.0,499.7207,499.7207,498.7421,498.9672,4545.0
2022-02-17 12:50:00,509.74,510.17,509.62,509.94,2228.0,498.8399,499.2607,498.7225,499.0357,2228.0
2022-02-17 12:55:00,509.86,509.94,509.12,509.32,5683.0,498.9574,499.0357,498.2332,498.4289,5683.0
2022-02-17 13:00:00,509.25,509.55,508.69,508.69,7753.0,498.3604,498.654,497.8124,497.8124,7753.0
2022-02-17 13:05:00,508.81,509.18,508.26,508.37,4521.0,497.9298,498.2919,497.3916,497.4992,4521.0
2022-02-17 13:10:00,508.3,508.3,505.58,506.11,25313.0,497.4307,497.4307,494.7689,495.2876,25313.0
2022-02-17 13:15:00,506.0,506.55,505.8,506.3,17882.0,495.1799,495.7181,494.9842,495.4735,17882.0
2022-02-17 13:20:00,506.47,506.7,504.36,505.12,16809.0,495.6399,495.8649,493.575,494.3187,16809.0
2022-02-17 13:25:00,505.31,506.27,505.18,506.21,4836.0,494.5047,495.4441,494.3774,495.3854,4836.0
2022-02-17 13:30:00,506.56,507.1,506.08,506.62,6518.0,495.7279,496.2564,495.2582,495.7866,6518.0
2022-02-17 13:35:00,506.89,506.89,505.81,505.94,4486.0,496.0509,496.0509,494.994,495.1212,4486.0
2022-02-17 13:40:00,505.91,506.32,505.4,505.94,6330.0,495.0918,495.4931,494.5927,495.1212,6330.0
2022-02-17 13:45:00,505.95,506.09,505.35,505.51,5212.0,495.131,495.268,494.5438,494.7004,5212.0
2022-02-17 13:50:00,505.55,506.35,505.3,505.54,9031.0,494.7395,495.5224,494.4949,494.7297,9031.0
2022-02-17 13:55:00,505.5,505.68,504.95,505.11,5857.0,494.6906,494.8667,494.1524,494.3089,5857.0
2022-02-17 14:00:00,504.8,504.88,504.14,504.53,10287.0,494.0056,494.0839,493.3597,493.7413,10287.0
2022-02-17 14:05:00,504.46,504.66,503.66,503.76,6800.0,493.6728,493.8686,492.8899,492.9878,6800.0
2022-02-17 14:10:00,503.85,504.13,503.53,504.11,8233.0,493.0759,493.3499,492.7627,493.3303,8233.0
2022-02-17 14:15:00,504.01,504.12,503.49,503.74,10784.0,493.2325,493.3401,492.7236,492.9682,10784.0
2022-02-17 14:20:00,503.83,504.01,502.8,502.97,18142.0,493.0563,493.2325,492.0483,492.2147,18142.0
2022-02-17 14:25:00,503.01,503.19,502.67,503.12,10642.0,492.2538,492.43,491.9211,492.3615,10642.0
2022-02-17 14:30:00,502.7,503.04,501.7,501.92,19276.0,491.9505,492.2832,490.9719,491.1872,19276.0
2022-02-17 14:35:00,501.86,502.44,501.47,501.82,11467.0,491.1284,491.696,490.7468,491.0893,11467.0
2022-02-17 14:40:00,501.92,502.48,501.69,501.87,11780.0,491.1872,491.7352,490.9621,491.1382,11780.0
2022-02-17 14:45:00,501.91,502.89,501.65,502.54,10401.0,491.1774,492.1364,490.9229,491.7939,10401.0
2022-02-17 14:50:00,502.47,502.47,501.29,501.29,11607.0,491.7254,491.7254,490.5706,490.5706,11607.0
2022-02-17 14:55:00,501.3,501.63,500.32,500.43,23264.0,490.5804,490.9034,489.6214,489.729,23264.0
2022-02-17 15:00:00,500.47,500.91,498.42,499.21,37231.0,489.7682,490.1987,487.762,488.5351,37231.0
2022-02-17 15:05:00,499.3,499.3,498.07,498.56,17570.0,488.6232,488.6232,487.4195,487.899,17570.0
2022-02-17 15:10:00,498.53,499.21,497.81,498.3,17334.0,487.8696,488.5351,487.165,487.6446,17334.0
2022-02-17 15:15:00,498.11,499.06,497.79,498.92,26545.0,487.4586,488.3883,487.1455,488.2513,26545.0
2022-02-17 15:20:00,499.08,499.19,498.18,498.53,11078.0,488.4079,488.5155,487.5271,487.8696,11078.0
2022-02-17 15:25:00,498.5,499.0,497.61,497.81,11502.0,487.8403,488.3296,486.9693,487.165,11502.0
2022-02-17 15:30:00,497.61,498.12,496.23,496.24,31773.0,486.9693,487.4684,485.6188,485.6286,31773.0
2022-02-17 15:35:00,496.34,499.0,496.34,498.44,31837.0,485.7265,488.3296,485.7265,487.7816,31837.0
2022-02-17 15:40:00,498.43,498.44,497.05,497.53,31915.0,487.7718,487.7816,486.4213,486.891,31915.0
2022-02-17 15:45:00,497.58,498.23,496.47,496.47,33019.0,486.94,487.5761,485.8537,485.8537,33019.0
2022-02-17 15:50:00,496.53,496.53,494.72,495.36,53284.0,485.9124,485.9124,484.1411,484.7674,53284.0
2022-02-17 15:55:00,495.63,497.21,495.5,496.06,110152.0,485.0317,486.5779,484.9044,485.4525,110152.0
2022-02-18 09:30:00,499.11,499.11,494.42,494.44,84143.0,488.4372,488.4372,483.8475,483.8671,84143.0
2022-02-18 09:35:00,493.12,497.76,493.11,493.65,20005.0,482.5753,487.1161,482.5655,483.094,20005.0
2022-02-18 09:40:00,493.14,493.15,490.57,490.98,16189.0,482.5949,482.6047,480.0799,480.4811,16189.0
2022-02-18 09:45:00,491.61,494.29,491.0,493.92,14524.0,481.0976,483.7203,480.5007,483.3582,14524.0
2022-02-18 09:50:00,494.34,497.54,494.34,497.54,15410.0,483.7692,486.9008,483.7692,486.9008,15410.0
2022-02-18 09:55:00,497.99,498.0,495.77,496.31,22024.0,487.3412,487.351,485.1687,485.6971,22024.0
2022-02-18 10:00:00,496.12,496.96,494.32,494.9,18952.0,485.5112,486.3332,483.7497,484.3173,18952.0
2022-02-18 10:05:00,495.56,496.0,494.36,495.0,7458.0,484.9632,485.3937,483.7888,484.4151,7458.0
2022-02-18 10:10:00,495.17,495.84,493.7,495.84,7314.0,484.5815,485.2372,483.1429,485.2372,7314.0
2022-02-18 10:15:00,496.11,496.87,494.78,495.12,6323.0,485.5014,486.2451,484.1998,484.5326,6323.0
2022-02-18 10:20:00,494.93,495.24,492.96,493.11,3718.0,484.3466,484.65,482.4187,482.5655,3718.0
2022-02-18 10:25:00,493.52,493.96,492.74,493.42,2917.0,482.9668,483.3974,482.2035,482.8689,2917.0
2022-02-18 10:30:00,493.29,493.29,492.0,492.05,7151.0,482.7417,482.7417,481.4793,481.5282,7151.0
2022-02-18 10:35:00,492.0,492.04,490.73,491.97,8406.0,481.4793,481.5184,480.2364,481.4499,8406.0
2022-02-18 10:40:00,491.59,491.87,490.89,491.87,7084.0,481.078,481.3521,480.393,481.3521,7084.0
2022-02-18 10:45:00,491.97,491.97,490.2,490.92,8026.0,481.4499,481.4499,479.7178,480.4224,8026.0
2022-02-18 10:50:00,490.9,491.5,490.46,491.11,8145.0,480.4028,480.99,479.9722,480.6083,8145.0
2022-02-18 10:55:00,490.99,491.53,490.43,490.65,9359.0,480.4909,481.0193,479.9428,480.1581,9359.0
2022-02-18 11:00:00,490.5,490.5,488.72,489.02,11087.0,480.0114,480.0114,478.2694,478.563,11087.0
2022-02-18 11:05:00,488.49,490.17,488.49,489.22,7622.0,478.0443,479.6884,478.0443,478.7587,7622.0
2022-02-18 11:10:00,489.63,490.12,488.78,489.91,9070.0,479.16,479.6395,478.3281,479.434,9070.0
2022-02-18 11:15:00,489.92,490.05,488.31,489.8,13096.0,479.4438,479.571,477.8682,479.3263,13096.0
2022-02-18 11:20:00,490.45,491.21,490.43,490.47,4188.0,479.9624,480.7062,479.9428,479.982,4188.0
2022-02-18 11:25:00,490.25,491.23,489.91,490.22,9818.0,479.7667,480.7257,479.434,479.7373,9818.0
2022-02-18 11:30:00,489.91,491.31,489.82,490.61,4598.0,479.434,480.804,479.3459,480.119,4598.0
2022-02-18 11:35:00,490.41,492.57,490.4,491.92,8690.0,479.9233,482.0371,479.9135,481.401,8690.0
2022-02-18 11:40:00,492.07,492.21,490.46,490.5,6977.0,481.5478,481.6848,479.9722,480.0114,6977.0
2022-02-18 11:45:00,490.48,491.66,489.87,489.91,9098.0,479.9918,481.1465,479.3948,479.434,9098.0
2022-02-18 11:50:00,490.09,490.24,489.38,489.9,4085.0,479.6101,479.7569,478.9153,479.4242,4085.0
2022-02-18 11:55:00,490.14,490.25,488.34,489.01,3780.0,479.6591,479.7667,477.8975,478.5532,3780.0
2022-02-18 12:00:00,489.21,489.29,487.9,488.34,5429.0,478.7489,478.8272,477.4669,477.8975,5429.0
2022-02-18 12:05:00,488.36,490.21,488.35,490.14,5142.0,477.9171,479.7276,477.9073,479.6591,5142.0
2022-02-18 12:10:00,490.94,491.16,489.96,490.25,7893.0,480.4419,480.6572,479.4829,479.7667,7893.0
2022-02-18 12:15:00,490.07,491.63,489.78,490.51,8953.0,479.5905,481.1172,479.3067,480.0211,8953.0
2022-02-18 12:20:00,490.39,490.48,489.22,489.22,5563.0,479.9037,479.9918,478.7587,478.7587,5563.0
2022-02-18 12:25:00,489.37,489.73,488.95,488.97,4299.0,478.9055,479.2578,478.4945,478.5141,4299.0
2022-02-18 12:30:00,488.89,489.59,488.21,488.59,6787.0,478.4358,479.1208,477.7703,478.1422,6787.0
2022-02-18 12:35:00,488.05,488.3,486.48,486.88,7672.0,477.6137,477.8584,476.0773,476.4688,7672.0
2022-02-18 12:40:00,486.67,487.63,486.67,487.08,10005.0,476.2633,477.2027,476.2633,476.6645,10005.0
2022-02-18 12:45:00,486.98,487.39,486.67,486.92,4350.0,476.5666,476.9679,476.2633,476.5079,4350.0
2022-02-18 12:50:00,486.76,487.17,486.35,487.11,5556.0,476.3513,476.7526,475.9501,476.6938,5556.0
2022-02-18 12:55:00,487.25,487.37,485.71,485.71,8503.0,476.8308,476.9483,475.3238,475.3238,8503.0
2022-02-18 13:00:00,485.56,486.31,485.13,485.68,7313.0,475.177,475.9109,474.7562,475.2944,7313.0
2022-02-18 13:05:00,485.7,486.37,485.37,486.11,8470.0,475.314,475.9697,474.9911,475.7152,8470.0
2022-02-18 13:10:00,485.87,486.09,485.41,485.67,7948.0,475.4804,475.6957,475.0302,475.2846,7948.0
2022-02-18 13:15:00,485.56,486.3,485.11,485.31,7619.0,475.177,475.9012,474.7366,474.9323,7619.0
2022-02-18 13:20:00,485.36,486.01,485.24,485.97,8116.0,474.9813,475.6174,474.8638,475.5782,8116.0
2022-02-18 13:25:00,486.02,486.02,484.6,484.96,7666.0,475.6272,475.6272,474.2375,474.5898,7666.0
2022-02-18 13:30:00,484.95,485.83,484.8,485.79,2909.0,474.58,475.4412,474.4332,475.4021,2909.0
2022-02-18 13:35:00,485.55,487.63,485.45,487.52,5827.0,475.1672,477.2027,475.0693,477.0951,5827.0
2022-02-18 13:40:00,487.79,487.79,486.31,486.46,6800.0,477.3593,477.3593,475.9109,476.0577,6800.0
2022-02-18 13:45:00,486.73,487.44,486.61,487.18,9010.0,476.322,477.0168,476.2045,476.7623,9010.0
2022-02-18 13:50:00,487.11,488.11,487.05,488.01,7131.0,476.6938,477.6725,476.6351,477.5746,7131.0
2022-02-18 13:55:00,487.87,488.05,487.09,487.09,4426.0,477.4376,477.6137,476.6743,476.6743,4426.0
2022-02-18 14:00:00,487.22,488.22,487.02,487.63,11409.0,476.8015,477.7801,476.6058,477.2027,11409.0
2022-02-18 14:05:00,487.7,488.0,486.54,487.14,5564.0,477.2712,477.5648,476.136,476.7232,5564.0
2022-02-18 14:10:00,486.99,487.34,486.18,486.18,13051.0,476.5764,476.9189,475.7837,475.7837,13051.0
2022-02-18 14:15:00,486.19,487.63,486.01,487.5,18077.0,475.7935,477.2027,475.6174,477.0755,18077.0
2022-02-18 14:20:00,487.63,488.19,487.08,488.19,27284.0,477.2027,477.7507,476.6645,477.7507,27284.0
2022-02-18 14:25:00,488.07,488.63,487.44,488.47,19618.0,477.6333,478.1813,477.0168,478.0248,19618.0
2022-02-18 14:30:00,488.41,489.59,488.1,488.75,31352.0,477.966,479.1208,477.6627,478.2988,31352.0
2022-02-18 14:35:00,488.79,489.27,487.99,488.17,14801.0,478.3379,478.8077,477.555,477.7312,14801.0
2022-02-18 14:40:00,487.64,488.05,486.99,487.0,7482.0,477.2125,477.6137,476.5764,476.5862,7482.0
2022-02-18 14:45:00,487.02,487.32,486.16,486.16,10350.0,476.6058,476.8994,475.7642,475.7642,10350.0
2022-02-18 14:50:00,486.04,487.7,485.98,487.7,5382.0,475.6467,477.2712,475.588,477.2712,5382.0
2022-02-18 14:55:00,487.54,488.57,487.18,487.95,11899.0,477.1146,478.1226,476.7623,477.5159,11899.0
2022-02-18 15:00:00,488.19,488.76,487.62,487.65,5455.0,477.7507,478.3086,477.1929,477.2223,5455.0
2022-02-18 15:05:00,487.93,488.4,486.16,486.88,7401.0,477.4963,477.9563,475.7642,476.4688,7401.0
2022-02-18 15:10:00,487.03,487.88,486.22,486.3,11877.0,476.6156,477.4474,475.8229,475.9012,11877.0
2022-02-18 15:15:00,486.38,486.73,484.06,484.13,10610.0,475.9795,476.322,473.7091,473.7776,10610.0
2022-02-18 15:20:00,484.21,484.77,483.26,483.56,11471.0,473.8559,474.4039,472.9262,473.2198,11471.0
2022-02-18 15:25:00,483.36,484.35,483.14,483.99,17603.0,473.024,473.9929,472.8087,473.6406,17603.0
2022-02-18 15:30:00,483.5,483.54,482.04,482.64,13391.0,473.161,473.2002,471.7323,472.3194,13391.0
2022-02-18 15:35:00,482.6,482.92,481.99,482.38,13554.0,472.2803,472.5934,471.6833,472.065,13554.0
2022-02-18 15:40:00,482.19,484.63,481.8,484.5,26640.0,471.879,474.2669,471.4974,474.1397,26640.0
2022-02-18 15:45:00,484.64,485.33,483.43,483.69,26474.0,474.2767,474.9519,473.0925,473.347,26474.0
2022-02-18 15:50:00,483.61,483.61,479.7,480.18,87796.0,473.2687,473.2687,469.4423,469.912,87796.0
2022-02-18 15:55:00,480.24,481.49,478.75,481.19,165256.0,469.9707,471.194,468.5126,470.9004,165256.0
2022-02-22 09:30:00,479.93,484.91,476.87,484.04,55191.0,469.6674,474.5409,466.6728,473.6895,55191.0
2022-02-22 09:35:00,484.05,487.69,483.68,485.82,25141.0,473.6993,477.2614,473.3372,475.4314,25141.0
2022-02-22 09:40:00,485.55,489.44,485.29,488.0,21978.0,475.1672,478.974,474.9128,477.5648,21978.0
2022-02-22 09:45:00,488.25,493.17,488.25,492.67,18438.0,477.8095,482.6243,477.8095,482.1349,18438.0
2022-02-22 09:50:00,492.6,494.37,491.6,493.94,21652.0,482.0664,483.7986,481.0878,483.3778,21652.0
2022-02-22 09:55:00,493.46,493.81,489.62,489.62,13054.0,482.9081,483.2506,479.1502,479.1502,13054.0
2022-02-22 10:00:00,489.48,490.4,488.89,489.68,11410.0,479.0132,479.9135,478.4358,479.2089,11410.0
2022-02-22 10:05:00,489.97,491.43,489.06,489.66,12327.0,479.4927,480.9215,478.6021,479.1893,12327.0
2022-02-22 10:10:00,489.78,492.72,489.62,491.51,17700.0,479.3067,482.1839,479.1502,480.9998,17700.0
2022-02-22 10:15:00,491.56,491.56,489.07,489.59,8173.0,481.0487,481.0487,478.6119,479.1208,8173.0
2022-02-22 10:20:00,489.34,491.99,489.19,490.66,13091.0,478.8762,481.4695,478.7294,480.1679,13091.0
2022-02-22 10:25:00,490.37,493.74,490.37,493.55,9789.0,479.8841,483.1821,479.8841,482.9961,9789.0
2022-02-22 10:30:00,493.37,493.78,489.54,490.05,17146.0,482.82,483.2212,479.0719,479.571,17146.0
2022-02-22 10:35:00,490.05,490.61,489.41,489.41,16415.0,479.571,480.119,478.9447,478.9447,16415.0
2022-02-22 10:40:00,489.16,490.09,488.57,489.52,10461.0,478.7,479.6101,478.1226,479.0523,10461.0
2022-02-22 10:45:00,489.54,490.42,488.95,489.96,19655.0,479.0719,479.9331,478.4945,479.4829,19655.0
2022-02-22 10:50:00,490.2,490.25,487.42,487.6,6781.0,479.7178,479.7667,476.9972,477.1734,6781.0
2022-02-22 10:55:00,487.42,488.43,486.25,486.25,12235.0,476.9972,477.9856,475.8522,475.8522,12235.0
2022-02-22 11:00:00,486.43,487.39,485.43,486.0,16736.0,476.0284,476.9679,475.0498,475.6076,16736.0
2022-02-22 11:05:00,486.0,486.72,485.56,485.56,16228.0,475.6076,476.3122,475.177,475.177,16228.0
2022-02-22 11:10:00,485.6,486.75,485.23,486.0,6595.0,475.2161,476.3415,474.854,475.6076,6595.0
2022-02-22 11:15:00,485.78,486.47,485.0,485.62,6311.0,475.3923,476.0675,474.629,475.2357,6311.0
2022-02-22 11:20:00,485.1,485.41,484.61,485.0,17635.0,474.7268,475.0302,474.2473,474.629,17635.0
2022-02-22 11:25:00,484.99,486.16,484.07,484.52,25693.0,474.6192,475.7642,473.7188,474.1592,25693.0
2022-02-22 11:30:00,484.8,485.17,483.72,485.09,10204.0,474.4332,474.7953,473.3763,474.717,10204.0
2022-02-22 11:35:00,485.66,485.92,483.93,484.34,4270.0,475.2748,475.5293,473.5818,473.9831,4270.0
2022-02-22 11:40:00,484.18,485.04,483.93,484.06,10634.0,473.8265,474.6681,473.5818,473.7091,10634.0
2022-02-22 11:45:00,484.0,485.69,483.98,485.49,5442.0,473.6503,475.3042,473.6308,475.1085,5442.0
2022-02-22 11:50:00,485.13,486.08,483.25,483.25,11020.0,474.7562,475.6859,472.9164,472.9164,11020.0
2022-02-22 11:55:00,483.04,484.15,482.68,484.15,21593.0,472.7109,473.7971,472.3586,473.7971,21593.0
2022-02-22 12:00:00,484.0,485.3,483.94,485.3,5408.0,473.6503,474.9225,473.5916,474.9225,5408.0
2022-02-22 12:05:00,485.39,485.6,484.78,485.12,5213.0,475.0106,475.2161,474.4137,474.7464,5213.0
2022-02-22 12:10:00,485.21,485.21,483.86,484.0,8644.0,474.8345,474.8345,473.5133,473.6503,8644.0
2022-02-22 12:15:00,484.0,484.12,483.11,483.11,14185.0,473.6503,473.7678,472.7794,472.7794,14185.0
2022-02-22 12:20:00,482.95,484.31,482.95,483.84,5787.0,472.6228,473.9537,472.6228,473.4938,5787.0
2022-02-22 12:25:00,483.58,484.53,483.29,483.29,9275.0,473.2393,474.169,472.9555,472.9555,9275.0
2022-02-22 12:30:00,483.33,483.33,481.21,481.55,12863.0,472.9947,472.9947,470.92,471.2527,12863.0
2022-02-22 12:35:00,481.35,482.28,481.04,481.46,9866.0,471.057,471.9671,470.7536,471.1647,9866.0
2022-02-22 12:40:00,481.16,481.88,480.87,481.81,9095.0,470.8711,471.5757,470.5873,471.5072,9095.0
2022-02-22 12:45:00,481.59,482.0,481.3,481.44,6568.0,471.2919,471.6931,471.0081,471.1451,6568.0
2022-02-22 12:50:00,481.75,482.1,481.42,481.8,5876.0,471.4485,471.791,471.1255,471.4974,5876.0
2022-02-22 12:55:00,481.62,482.25,481.34,481.65,8119.0,471.3212,471.9378,471.0472,471.3506,8119.0
2022-02-22 13:00:00,481.94,481.94,480.88,481.9,12751.0,471.6344,471.6344,470.5971,471.5953,12751.0
2022-02-22 13:05:00,482.15,482.87,481.91,482.44,6291.0,471.8399,472.5445,471.605,472.1237,6291.0
2022-02-22 13:10:00,482.56,482.7,481.9,481.91,6091.0,472.2411,472.3781,471.5953,471.605,6091.0
2022-02-22 13:15:00,481.83,481.83,480.41,481.15,13741.0,471.5267,471.5267,470.1371,470.8613,13741.0
2022-02-22 13:20:00,480.96,481.33,480.78,481.28,12889.0,470.6754,471.0374,470.4992,470.9885,12889.0
2022-02-22 13:25:00,481.21,481.36,480.66,481.03,17295.0,470.92,471.0668,470.3818,470.7439,17295.0
2022-02-22 13:30:00,481.01,481.82,480.78,481.61,7898.0,470.7243,471.517,470.4992,471.3115,7898.0
2022-02-22 13:35:00,481.35,481.45,480.8,481.06,8797.0,471.057,471.1549,470.5188,470.7732,8797.0
2022-02-22 13:40:00,481.06,481.75,480.31,480.56,14172.0,470.7732,471.4485,470.0393,470.2839,14172.0
2022-02-22 13:45:00,480.44,480.47,479.65,480.11,9349.0,470.1665,470.1958,469.3934,469.8435,9349.0
2022-02-22 13:50:00,480.17,480.65,479.25,479.27,7919.0,469.9022,470.372,469.0019,469.0215,7919.0
2022-02-22 13:55:00,479.12,479.5,478.68,478.86,7207.0,468.8747,469.2466,468.4441,468.6203,7207.0
2022-02-22 14:00:00,479.11,479.31,478.59,478.91,5022.0,468.8649,469.0606,468.356,468.6692,5022.0
2022-02-22 14:05:00,478.86,478.91,477.79,477.93,13394.0,468.6203,468.6692,467.5731,467.7101,13394.0
2022-02-22 14:10:00,477.89,478.85,477.03,478.53,12096.0,467.671,468.6105,466.8294,468.2973,12096.0
2022-02-22 14:15:00,478.33,479.0,478.16,478.69,8132.0,468.1016,468.7573,467.9352,468.4539,8132.0
2022-02-22 14:20:00,478.79,479.71,477.89,478.18,8498.0,468.5518,469.4521,467.671,467.9548,8498.0
2022-02-22 14:25:00,478.69,481.39,478.31,480.18,6622.0,468.4539,471.0962,468.082,469.912,6622.0
2022-02-22 14:30:00,480.0,481.44,479.48,480.08,14291.0,469.7359,471.1451,469.227,469.8142,14291.0
2022-02-22 14:35:00,479.95,480.97,479.87,479.87,16320.0,469.6869,470.6851,469.6087,469.6087,16320.0
2022-02-22 14:40:00,480.27,480.57,478.65,479.71,29760.0,470.0001,470.2937,468.4147,469.4521,29760.0
2022-02-22 14:45:00,479.75,483.56,479.32,483.56,13737.0,469.4912,473.2198,469.0704,473.2198,13737.0
2022-02-22 14:50:00,483.55,486.21,483.55,485.29,12137.0,473.21,475.8131,473.21,474.9128,12137.0
2022-02-22 14:55:00,485.27,486.28,484.85,484.85,10435.0,474.8932,475.8816,474.4822,474.4822,10435.0
2022-02-22 15:00:00,485.02,488.13,485.02,488.12,9167.0,474.6485,477.692,474.6485,477.6822,9167.0
2022-02-22 15:05:00,488.14,488.35,487.52,487.69,10520.0,477.7018,477.9073,477.0951,477.2614,10520.0
2022-02-22 15:10:00,487.72,489.79,487.57,488.68,16298.0,477.2908,479.3165,477.144,478.2303,16298.0
2022-02-22 15:15:00,488.63,490.13,487.8,488.13,18021.0,478.1813,479.6493,477.3691,477.692,18021.0
2022-02-22 15:20:00,487.89,488.87,487.17,487.65,13838.0,477.4572,478.4162,476.7526,477.2223,13838.0
2022-02-22 15:25:00,487.46,489.23,487.12,488.73,11086.0,477.0364,478.7685,476.7036,478.2792,11086.0
2022-02-22 15:30:00,488.26,488.26,486.25,486.58,11319.0,477.8193,477.8193,475.8522,476.1752,11319.0
2022-02-22 15:35:00,486.9,487.35,485.66,486.38,12056.0,476.4883,476.9287,475.2748,475.9795,12056.0
2022-02-22 15:40:00,486.47,486.59,484.81,485.38,14428.0,476.0675,476.185,474.443,475.0008,14428.0
2022-02-22 15:45:00,485.35,485.44,483.24,483.78,19902.0,474.9715,475.0596,472.9066,473.4351,19902.0
2022-02-22 15:50:00,483.34,483.87,480.71,482.3,41643.0,473.0045,473.5231,470.4307,471.9867,41643.0
2022-02-22 15:55:00,482.19,483.76,481.83,483.25,80691.0,471.879,473.4155,471.5267,472.9164,80691.0
2022-02-23 09:30:00,491.91,491.91,488.08,489.01,29501.0,481.3912,481.3912,477.6431,478.5532,29501.0
2022-02-23 09:35:00,488.33,488.65,485.3,488.65,11282.0,477.8878,478.2009,474.9225,478.2009,11282.0
2022-02-23 09:40:00,488.95,489.95,485.53,485.59,7331.0,478.4945,479.4731,475.1476,475.2063,7331.0
2022-02-23 09:45:00,485.98,488.33,485.91,487.48,7135.0,475.588,477.8878,475.5195,477.0559,7135.0
2022-02-23 09:50:00,487.64,487.64,484.96,485.38,9727.0,477.2125,477.2125,474.5898,475.0008,9727.0
2022-02-23 09:55:00,485.77,486.55,485.29,485.6,6248.0,475.3825,476.1458,474.9128,475.2161,6248.0
2022-02-23 10:00:00,485.51,485.72,483.51,484.75,5142.0,475.1281,475.3336,473.1708,474.3843,5142.0
2022-02-23 10:05:00,484.64,484.75,483.57,483.92,3935.0,474.2767,474.3843,473.2295,473.5721,3935.0
2022-02-23 10:10:00,484.45,486.25,484.04,485.75,4274.0,474.0907,475.8522,473.6895,475.3629,4274.0
2022-02-23 10:15:00,485.34,485.85,483.92,484.68,7256.0,474.9617,475.4608,473.5721,474.3158,7256.0
2022-02-23 10:20:00,484.69,486.06,484.26,484.26,6469.0,474.3256,475.6663,473.9048,473.9048,6469.0
2022-02-23 10:25:00,483.76,483.76,481.18,481.67,4601.0,473.4155,473.4155,470.8906,471.3702,4601.0
2022-02-23 10:30:00,481.5,482.82,481.05,481.27,10429.0,471.2038,472.4956,470.7634,470.9787,10429.0
2022-02-23 10:35:00,481.47,482.5,480.83,480.83,12739.0,471.1744,472.1824,470.5481,470.5481,12739.0
2022-02-23 10:40:00,480.8,481.14,479.22,479.71,7175.0,470.5188,470.8515,468.9726,469.4521,7175.0
2022-02-23 10:45:00,479.71,480.83,479.01,479.71,9876.0,469.4521,470.5481,468.767,469.4521,9876.0
2022-02-23 10:50:00,479.81,480.98,479.5,479.56,6764.0,469.5499,470.6949,469.2466,469.3053,6764.0
2022-02-23 10:55:00,480.01,480.98,479.45,479.9,7214.0,469.7457,470.6949,469.1976,469.638,7214.0
2022-02-23 11:00:00,480.02,480.42,479.16,480.12,11215.0,469.7555,470.1469,468.9138,469.8533,11215.0
2022-02-23 11:05:00,480.46,480.48,479.15,480.09,10336.0,470.186,470.2056,468.9041,469.824,10336.0
2022-02-23 11:10:00,480.09,480.76,479.69,480.0,5651.0,469.824,470.4796,469.4325,469.7359,5651.0
2022-02-23 11:15:00,479.55,479.55,478.06,478.73,6346.0,469.2955,469.2955,467.8374,468.493,6346.0
2022-02-23 11:20:00,478.69,479.93,478.63,479.61,8162.0,468.4539,469.6674,468.3952,469.3542,8162.0
2022-02-23 11:25:00,479.7,480.33,479.31,479.91,7684.0,469.4423,470.0588,469.0606,469.6478,7684.0
2022-02-23 11:30:00,480.04,482.49,479.59,481.34,7880.0,469.775,472.1726,469.3346,471.0472,7880.0
2022-02-23 11:35:00,480.95,482.48,480.94,481.9,5797.0,470.6656,472.1628,470.6558,471.5953,5797.0
2022-02-23 11:40:00,482.14,482.18,480.6,480.98,9413.0,471.8301,471.8693,470.323,470.6949,9413.0
2022-02-23 11:45:00,480.72,481.11,480.1,481.06,31183.0,470.4405,470.8221,469.8337,470.7732,31183.0
2022-02-23 11:50:00,481.47,482.25,480.74,481.83,7270.0,471.1744,471.9378,470.4601,471.5267,7270.0
2022-02-23 11:55:00,481.88,483.27,481.88,482.48,4927.0,471.5757,472.936,471.5757,472.1628,4927.0
2022-02-23 12:00:00,482.5,482.89,482.11,482.31,6003.0,472.1824,472.5641,471.8008,471.9965,6003.0
2022-02-23 12:05:00,482.41,483.2,481.98,483.11,8012.0,472.0943,472.8675,471.6735,472.7794,8012.0
2022-02-23 12:10:00,483.2,483.55,482.06,482.22,7117.0,472.8675,473.21,471.7518,471.9084,7117.0
2022-02-23 12:15:00,482.13,483.66,482.13,483.56,4718.0,471.8203,473.3176,471.8203,473.2198,4718.0
2022-02-23 12:20:00,483.36,484.45,483.15,483.98,5571.0,473.024,474.0907,472.8185,473.6308,5571.0
2022-02-23 12:25:00,484.01,484.28,483.41,483.58,4266.0,473.6601,473.9244,473.073,473.2393,4266.0
2022-02-23 12:30:00,483.69,484.02,482.81,482.85,7681.0,473.347,473.6699,472.4858,472.5249,7681.0
2022-02-23 12:35:00,483.01,483.02,482.0,482.29,6896.0,472.6815,472.6913,471.6931,471.9769,6896.0
2022-02-23 12:40:00,482.44,482.54,481.99,482.28,4800.0,472.1237,472.2216,471.6833,471.9671,4800.0
2022-02-23 12:45:00,482.09,482.62,481.96,482.12,4978.0,471.7812,472.2999,471.654,471.8105,4978.0
2022-02-23 12:50:00,482.15,482.15,480.59,480.59,4328.0,471.8399,471.8399,470.3133,470.3133,4328.0
2022-02-23 12:55:00,480.76,481.13,480.28,480.73,4674.0,470.4796,470.8417,470.0099,470.4503,4674.0
2022-02-23 13:00:00,480.73,480.79,479.61,479.95,5427.0,470.4503,470.509,469.3542,469.6869,5427.0
2022-02-23 13:05:00,479.96,480.13,479.0,479.41,4100.0,469.6967,469.8631,468.7573,469.1585,4100.0
2022-02-23 13:10:00,479.75,479.76,476.43,476.43,17418.0,469.4912,469.501,466.2422,466.2422,17418.0
2022-02-23 13:15:00,476.42,477.23,476.08,476.58,6295.0,466.2324,467.0251,465.8997,466.389,6295.0
2022-02-23 13:20:00,476.41,476.87,475.84,476.42,14092.0,466.2226,466.6728,465.6648,466.2324,14092.0
2022-02-23 13:25:00,476.44,476.66,475.52,475.66,22300.0,466.252,466.4673,465.3517,465.4887,22300.0
2022-02-23 13:30:00,475.78,475.9,474.76,474.76,9295.0,465.6061,465.7236,464.6079,464.6079,9295.0
2022-02-23 13:35:00,475.32,476.56,475.32,475.95,11799.0,465.156,466.3694,465.156,465.7725,11799.0
2022-02-23 13:40:00,475.65,476.36,475.43,475.8,11323.0,465.4789,466.1737,465.2636,465.6257,11323.0
2022-02-23 13:45:00,475.65,476.61,475.61,476.12,20199.0,465.4789,466.4184,465.4398,465.9388,20199.0
2022-02-23 13:50:00,476.08,476.16,474.48,474.69,11409.0,465.8997,465.978,464.3339,464.5394,11409.0
2022-02-23 13:55:00,474.58,475.41,474.21,475.06,9550.0,464.4318,465.244,464.0697,464.9015,9550.0
2022-02-23 14:00:00,475.06,476.07,474.09,474.72,9900.0,464.9015,465.8899,463.9523,464.5688,9900.0
2022-02-23 14:05:00,474.84,475.72,474.63,475.06,11224.0,464.6862,465.5474,464.4807,464.9015,11224.0
2022-02-23 14:10:00,475.11,475.57,474.57,475.22,11055.0,464.9504,465.4006,464.422,465.0581,11055.0
2022-02-23 14:15:00,475.09,475.64,474.09,474.9,11049.0,464.9309,465.4691,463.9523,464.7449,11049.0
2022-02-23 14:20:00,475.22,475.22,472.36,472.4,8282.0,465.0581,465.0581,462.2593,462.2984,8282.0
2022-02-23 14:25:00,472.61,472.95,472.34,472.65,7692.0,462.5039,462.8366,462.2397,462.543,7692.0
2022-02-23 14:30:00,473.0,473.0,471.55,471.81,9548.0,462.8856,462.8856,461.4666,461.721,9548.0
2022-02-23 14:35:00,472.03,472.6,471.96,471.96,11060.0,461.9363,462.4941,461.8678,461.8678,11060.0
2022-02-23 14:40:00,471.91,472.0,470.54,470.86,8845.0,461.8189,461.9069,460.4782,460.7913,8845.0
2022-02-23 14:45:00,470.94,471.87,470.6,470.6,30995.0,460.8696,461.7797,460.5369,460.5369,30995.0
2022-02-23 14:50:00,470.7,472.57,470.53,471.76,17975.0,460.6347,462.4648,460.4684,461.6721,17975.0
2022-02-23 14:55:00,472.04,472.8,471.27,472.1,6594.0,461.9461,462.6898,461.1926,462.0048,6594.0
2022-02-23 15:00:00,472.38,472.59,471.06,471.17,6370.0,462.2788,462.4843,460.987,461.0947,6370.0
2022-02-23 15:05:00,471.36,471.95,470.58,471.03,7963.0,461.2806,461.858,460.5173,460.9577,7963.0
2022-02-23 15:10:00,471.16,471.16,469.45,470.38,8424.0,461.0849,461.0849,459.4115,460.3216,8424.0
2022-02-23 15:15:00,470.16,471.67,469.86,469.97,16003.0,460.1063,461.584,459.8127,459.9204,16003.0
2022-02-23 15:20:00,470.06,470.22,468.79,469.42,10935.0,460.0084,460.165,458.7656,459.3821,10935.0
2022-02-23 15:25:00,469.41,471.2,469.41,470.91,11137.0,459.3723,461.1241,459.3723,460.8403,11137.0
2022-02-23 15:30:00,470.56,471.61,470.21,470.65,10811.0,460.4977,461.5253,460.1552,460.5858,10811.0
2022-02-23 15:35:00,470.99,471.27,469.14,469.14,10168.0,460.9185,461.1926,459.1081,459.1081,10168.0
2022-02-23 15:40:00,469.25,469.79,468.37,468.63,14448.0,459.2158,459.7442,458.3546,458.609,14448.0
2022-02-23 15:45:00,468.48,468.68,466.3,466.3,51710.0,458.4622,458.6579,456.3288,456.3288,51710.0
2022-02-23 15:50:00,466.3,467.92,465.55,466.7,46129.0,456.3288,457.9142,455.5949,456.7203,46129.0
2022-02-23 15:55:00,466.58,467.7,466.47,467.01,88381.0,456.6028,457.6989,456.4952,457.0237,88381.0
2022-02-24 09:30:00,457.99,458.49,450.26,456.09,64798.0,448.1965,448.6858,440.6318,446.3372,64798.0
2022-02-24 09:35:00,455.4,465.0,455.01,464.89,23624.0,445.6619,455.0566,445.2803,454.949,23624.0
2022-02-24 09:40:00,464.19,464.87,458.77,462.26,12985.0,454.264,454.9294,448.9599,452.3752,12985.0
2022-02-24 09:45:00,462.15,465.5,461.63,464.76,13268.0,452.2676,455.5459,451.7587,454.8218,13268.0
2022-02-24 09:50:00,465.16,469.18,464.38,466.35,19459.0,455.2132,459.1473,454.4499,456.3778,19459.0
2022-02-24 09:55:00,465.97,467.56,465.15,465.59,21940.0,456.0059,457.5619,455.2034,455.634,21940.0
2022-02-24 10:00:00,465.77,467.78,464.26,465.36,25666.0,455.8102,457.7772,454.3325,455.4089,25666.0
2022-02-24 10:05:00,465.68,469.0,464.43,468.58,23899.0,455.7221,458.9711,454.4988,458.5601,23899.0
2022-02-24 10:10:00,469.11,470.64,468.02,470.41,23829.0,459.0787,460.576,458.0121,460.3509,23829.0
2022-02-24 10:15:00,470.55,473.58,470.2,472.87,14724.0,460.488,463.4532,460.1454,462.7583,14724.0
2022-02-24 10:20:00,472.77,474.33,472.41,472.93,38441.0,462.6605,464.1871,462.3082,462.8171,38441.0
2022-02-24 10:25:00,473.49,473.93,470.98,471.71,13638.0,463.3651,463.7957,460.9088,461.6231,13638.0
2022-02-24 10:30:00,471.1,472.62,469.68,471.97,9995.0,461.0262,462.5137,459.6366,461.8776,9995.0
2022-02-24 10:35:00,471.85,472.44,469.36,470.49,11611.0,461.7602,462.3375,459.3234,460.4292,11611.0
2022-02-24 10:40:00,470.81,471.76,469.44,471.22,8317.0,460.7424,461.6721,459.4017,461.1436,8317.0
2022-02-24 10:45:00,471.61,473.93,471.06,473.53,7886.0,461.5253,463.7957,460.987,463.4042,7886.0
2022-02-24 10:50:00,473.53,476.57,472.07,476.57,25344.0,463.4042,466.3792,461.9755,466.3792,25344.0
2022-02-24 10:55:00,476.5,478.27,476.16,477.54,23480.0,466.3107,468.0429,465.978,467.3285,23480.0
2022-02-24 11:00:00,477.63,480.3,477.0,477.8,26614.0,467.4166,470.0295,466.8,467.5829,26614.0
2022-02-24 11:05:00,478.16,482.39,477.6,482.35,23145.0,467.9352,472.0748,467.3872,472.0356,23145.0
2022-02-24 11:10:00,481.48,482.29,480.42,480.84,14346.0,471.1842,471.9769,470.1469,470.5579,14346.0
2022-02-24 11:15:00,480.89,483.91,479.77,483.88,23792.0,470.6068,473.5623,469.5108,473.5329,23792.0
2022-02-24 11:20:00,483.73,484.17,481.8,482.13,15725.0,473.3861,473.8167,471.4974,471.8203,15725.0
2022-02-24 11:25:00,482.04,482.4,479.52,481.02,16580.0,471.7323,472.0846,469.2661,470.7341,16580.0
2022-02-24 11:30:00,481.03,481.94,479.54,481.44,10666.0,470.7439,471.6344,469.2857,471.1451,10666.0
2022-02-24 11:35:00,481.85,482.26,480.54,481.98,6682.0,471.5463,471.9476,470.2643,471.6735,6682.0
2022-02-24 11:40:00,481.99,483.01,479.57,479.89,10672.0,471.6833,472.6815,469.3151,469.6282,10672.0
2022-02-24 11:45:00,480.16,482.72,479.49,482.5,13789.0,469.8925,472.3977,469.2368,472.1824,13789.0
2022-02-24 11:50:00,482.9,484.43,482.75,483.13,12588.0,472.5739,474.0712,472.4271,472.7989,12588.0
2022-02-24 11:55:00,483.08,484.42,482.79,483.3,9441.0,472.75,474.0614,472.4662,472.9653,9441.0
2022-02-24 12:00:00,483.62,484.14,483.28,483.62,7501.0,473.2785,473.7874,472.9457,473.2785,7501.0
2022-02-24 12:05:00,483.62,483.89,481.44,481.45,9656.0,473.2785,473.5427,471.1451,471.1549,9656.0
2022-02-24 12:10:00,481.48,481.66,476.21,476.21,13185.0,471.1842,471.3604,466.0269,466.0269,13185.0
2022-02-24 12:15:00,476.22,477.49,475.67,476.0,6761.0,466.0367,467.2796,465.4985,465.8214,6761.0
2022-02-24 12:20:00,475.81,475.88,473.05,473.89,7615.0,465.6355,465.704,462.9345,463.7565,7615.0
2022-02-24 12:25:00,473.91,475.86,473.8,475.86,5030.0,463.7761,465.6844,463.6685,465.6844,5030.0
2022-02-24 12:30:00,475.73,476.41,474.51,476.24,6280.0,465.5572,466.2226,464.3633,466.0563,6280.0
2022-02-24 12:35:00,476.46,478.69,476.45,478.44,5521.0,466.2716,468.4539,466.2618,468.2092,5521.0
2022-02-24 12:40:00,478.58,479.34,478.18,478.19,5641.0,468.3462,469.09,467.9548,467.9646,5641.0
2022-02-24 12:45:00,478.43,478.52,476.73,476.73,3224.0,468.1995,468.2875,466.5358,466.5358,3224.0
2022-02-24 12:50:00,476.1,476.51,475.44,476.51,3869.0,465.9193,466.3205,465.2734,466.3205,3869.0
2022-02-24 12:55:00,476.31,477.85,475.22,475.22,8305.0,466.1248,467.6319,465.0581,465.0581,8305.0
2022-02-24 13:00:00,475.24,476.73,474.88,476.1,36532.0,465.0777,466.5358,464.7254,465.9193,36532.0
2022-02-24 13:05:00,476.08,476.91,475.56,476.67,8510.0,465.8997,466.712,465.3908,466.4771,8510.0
2022-02-24 13:10:00,476.38,478.39,476.31,478.23,13419.0,466.1933,468.1603,466.1248,468.0037,13419.0
2022-02-24 13:15:00,478.06,479.11,477.45,478.58,10579.0,467.8374,468.8649,467.2404,468.3462,10579.0
2022-02-24 13:20:00,478.41,478.83,477.01,477.38,7884.0,468.1799,468.5909,466.8098,467.1719,7884.0
2022-02-24 13:25:00,477.08,478.41,476.61,477.53,10277.0,466.8783,468.1799,466.4184,467.3187,10277.0
2022-02-24 13:30:00,477.82,480.01,477.82,479.95,9117.0,467.6025,469.7457,467.6025,469.6869,9117.0
2022-02-24 13:35:00,479.93,482.01,479.82,481.9,7529.0,469.6674,471.7029,469.5597,471.5953,7529.0
2022-02-24 13:40:00,482.09,482.69,481.41,481.41,8840.0,471.7812,472.3684,471.1157,471.1157,8840.0
2022-02-24 13:45:00,480.96,485.24,480.67,485.24,6831.0,470.6754,474.8638,470.3916,474.8638,6831.0
2022-02-24 13:50:00,485.53,486.68,484.42,485.54,16457.0,475.1476,476.273,474.0614,475.1574,16457.0
2022-02-24 13:55:00,485.51,485.53,483.08,483.25,11190.0,475.1281,475.1476,472.75,472.9164,11190.0
2022-02-24 14:00:00,483.05,483.08,480.98,481.99,4873.0,472.7207,472.75,470.6949,471.6833,4873.0
2022-02-24 14:05:00,482.31,482.95,480.71,481.13,8900.0,471.9965,472.6228,470.4307,470.8417,8900.0
2022-02-24 14:10:00,481.47,484.75,481.47,484.43,6578.0,471.1744,474.3843,471.1744,474.0712,6578.0
2022-02-24 14:15:00,484.43,485.34,483.61,485.34,8004.0,474.0712,474.9617,473.2687,474.9617,8004.0
2022-02-24 14:20:00,485.28,485.28,484.05,484.05,4348.0,474.903,474.903,473.6993,473.6993,4348.0
2022-02-24 14:25:00,484.97,485.42,484.21,485.11,7868.0,474.5996,475.04,473.8559,474.7366,7868.0
2022-02-24 14:30:00,485.1,488.63,485.1,488.63,8015.0,474.7268,478.1813,474.7268,478.1813,8015.0
2022-02-24 14:35:00,487.95,489.57,487.51,489.35,9068.0,477.5159,479.1012,477.0853,478.8859,9068.0
2022-02-24 14:40:00,489.65,489.74,487.3,487.82,11468.0,479.1795,479.2676,476.8798,477.3887,11468.0
2022-02-24 14:45:00,487.93,489.38,487.27,489.25,15174.0,477.4963,478.9153,476.8504,478.7881,15174.0
2022-02-24 14:50:00,489.32,490.41,488.64,490.41,10524.0,478.8566,479.9233,478.1911,479.9233,10524.0
2022-02-24 14:55:00,490.34,490.45,488.62,489.66,11136.0,479.8548,479.9624,478.1716,479.1893,11136.0
2022-02-24 15:00:00,489.82,491.75,488.39,491.41,10601.0,479.3459,481.2346,477.9465,480.9019,10601.0
2022-02-24 15:05:00,491.34,492.1,490.1,490.1,8342.0,480.8334,481.5771,479.6199,479.6199,8342.0
2022-02-24 15:10:00,490.31,490.82,489.95,490.77,8457.0,479.8254,480.3245,479.4731,480.2756,8457.0
2022-02-24 15:15:00,490.67,491.14,489.61,490.61,9622.0,480.1777,480.6377,479.1404,480.119,9622.0
2022-02-24 15:20:00,490.49,491.01,490.0,490.51,16409.0,480.0016,480.5104,479.522,480.0211,16409.0
2022-02-24 15:25:00,490.56,491.74,489.47,489.77,22339.0,480.0701,481.2248,479.0034,479.297,22339.0
2022-02-24 15:30:00,489.89,495.46,489.89,495.42,23396.0,479.4144,484.8653,479.4144,484.8261,23396.0
2022-02-24 15:35:00,495.55,497.03,495.13,496.26,32543.0,484.9534,486.4017,484.5423,485.6482,32543.0
2022-02-24 15:40:00,496.26,496.43,493.84,494.53,33562.0,485.6482,485.8145,483.2799,483.9552,33562.0
2022-02-24 15:45:00,494.14,496.02,494.07,495.72,35625.0,483.5735,485.4133,483.505,485.1197,35625.0
2022-02-24 15:50:00,495.95,498.3,495.59,497.34,53072.0,485.3448,487.6446,484.9925,486.7051,53072.0
2022-02-24 15:55:00,497.33,497.91,495.6,496.62,112439.0,486.6953,487.2629,485.0023,486.0005,112439.0
2022-02-25 09:30:00,489.03,489.03,478.23,481.59,150972.0,478.5728,478.5728,468.0037,471.2919,150972.0
2022-02-25 09:35:00,481.6,483.59,478.5,480.96,47573.0,471.3017,473.2491,468.268,470.6754,47573.0
2022-02-25 09:40:00,480.87,481.52,476.79,478.34,46762.0,470.5873,471.2234,466.5945,468.1114,46762.0
2022-02-25 09:45:00,477.67,481.68,476.36,480.68,51108.0,467.4557,471.38,466.1737,470.4013,51108.0
2022-02-25 09:50:00,480.66,485.81,476.7,485.76,59779.0,470.3818,475.4216,466.5064,475.3727,59779.0
2022-02-25 09:55:00,485.35,487.22,479.1,479.21,40268.0,474.9715,476.8015,468.8551,468.9628,40268.0
2022-02-25 10:00:00,479.13,479.13,475.6,475.6,17884.0,468.8845,468.8845,465.43,465.43,17884.0
2022-02-25 10:05:00,475.43,477.7,475.43,477.3,17286.0,465.2636,467.4851,465.2636,467.0936,17286.0
2022-02-25 10:10:00,477.17,478.22,475.83,476.1,20192.0,466.9664,467.9939,465.655,465.9193,20192.0
2022-02-25 10:15:00,476.08,476.63,474.61,476.36,12831.0,465.8997,466.4379,464.4611,466.1737,12831.0
2022-02-25 10:20:00,476.38,478.71,475.81,478.2,21715.0,466.1933,468.4735,465.6355,467.9744,21715.0
2022-02-25 10:25:00,478.18,479.94,477.99,478.78,14939.0,467.9548,469.6772,467.7689,468.542,14939.0
2022-02-25 10:30:00,478.7,479.87,478.09,478.48,7077.0,468.4637,469.6087,467.8667,468.2484,7077.0
2022-02-25 10:35:00,478.4,478.6,475.78,475.87,16847.0,468.1701,468.3658,465.6061,465.6942,16847.0
2022-02-25 10:40:00,476.21,479.31,476.21,478.86,14550.0,466.0269,469.0606,466.0269,468.6203,14550.0
2022-02-25 10:45:00,478.71,479.26,477.91,479.0,18540.0,468.4735,469.0117,467.6906,468.7573,18540.0
2022-02-25 10:50:00,478.55,479.24,477.58,478.66,15215.0,468.3169,468.9921,467.3676,468.4245,15215.0
2022-02-25 10:55:00,478.22,482.26,478.04,480.89,21494.0,467.9939,471.9476,467.8178,470.6068,21494.0
2022-02-25 11:00:00,480.84,480.89,478.53,479.96,14845.0,470.5579,470.6068,468.2973,469.6967,14845.0
2022-02-25 11:05:00,479.72,480.85,478.93,480.78,12203.0,469.4619,470.5677,468.6888,470.4992,12203.0
2022-02-25 11:10:00,480.84,482.76,480.15,482.42,15610.0,470.5579,472.4369,469.8827,472.1041,15610.0
2022-02-25 11:15:00,482.41,484.64,481.73,484.32,17105.0,472.0943,474.2767,471.4289,473.9635,17105.0
2022-02-25 11:20:00,484.37,485.15,483.39,483.8,11275.0,474.0124,474.7758,473.0534,473.4546,11275.0
2022-02-25 11:25:00,483.18,485.56,482.38,485.53,17553.0,472.8479,475.177,472.065,475.1476,17553.0
2022-02-25 11:30:00,485.97,485.97,484.29,485.9,15404.0,475.5782,475.5782,473.9341,475.5097,15404.0
2022-02-25 11:35:00,486.06,486.42,484.58,485.72,14444.0,475.6663,476.0186,474.2179,475.3336,14444.0
2022-02-25 11:40:00,485.7,486.31,484.87,485.88,13541.0,475.314,475.9109,474.5017,475.4901,13541.0
2022-02-25 11:45:00,486.07,487.45,485.9,487.18,10905.0,475.6761,477.0266,475.5097,476.7623,10905.0
2022-02-25 11:50:00,487.44,489.41,487.36,489.12,12434.0,477.0168,478.9447,476.9385,478.6609,12434.0
2022-02-25 11:55:00,489.09,492.13,489.09,490.69,31700.0,478.6315,481.6065,478.6315,480.1973,31700.0
2022-02-25 12:00:00,490.45,490.63,487.12,487.12,17855.0,479.9624,480.1386,476.7036,476.7036,17855.0
2022-02-25 12:05:00,486.9,487.31,486.18,486.77,10646.0,476.4883,476.8896,475.7837,476.3611,10646.0
2022-02-25 12:10:00,486.84,487.5,484.76,484.76,13904.0,476.4296,477.0755,474.3941,474.3941,13904.0
2022-02-25 12:15:00,484.54,485.51,484.1,485.3,13421.0,474.1788,475.1281,473.7482,474.9225,13421.0
2022-02-25 12:20:00,485.18,485.4,484.4,485.23,11900.0,474.8051,475.0204,474.0418,474.854,11900.0
2022-02-25 12:25:00,484.75,486.06,484.74,485.97,10064.0,474.3843,475.6663,474.3745,475.5782,10064.0
2022-02-25 12:30:00,486.26,487.65,485.17,487.54,10669.0,475.862,477.2223,474.7953,477.1146,10669.0
2022-02-25 12:35:00,487.43,488.65,487.18,488.52,14721.0,477.007,478.2009,476.7623,478.0737,14721.0
2022-02-25 12:40:00,488.84,489.12,487.66,488.38,12910.0,478.3868,478.6609,477.2321,477.9367,12910.0
2022-02-25 12:45:00,488.35,488.35,485.56,485.56,8370.0,477.9073,477.9073,475.177,475.177,8370.0
2022-02-25 12:50:00,485.18,485.21,483.48,483.67,20741.0,474.8051,474.8345,473.1415,473.3274,20741.0
2022-02-25 12:55:00,483.31,484.06,482.62,483.97,15624.0,472.9751,473.7091,472.2999,473.621,15624.0
2022-02-25 13:00:00,484.28,485.7,484.27,485.03,11278.0,473.9244,475.314,473.9146,474.6583,11278.0
2022-02-25 13:05:00,484.98,485.5,484.37,484.93,9557.0,474.6094,475.1183,474.0124,474.5605,9557.0
2022-02-25 13:10:00,484.89,484.94,483.52,484.43,12620.0,474.5213,474.5702,473.1806,474.0712,12620.0
2022-02-25 13:15:00,484.05,485.69,483.76,485.11,9974.0,473.6993,475.3042,473.4155,474.7366,9974.0
2022-02-25 13:20:00,485.19,485.46,484.57,485.06,5848.0,474.8149,475.0791,474.2082,474.6877,5848.0
2022-02-25 13:25:00,485.41,485.86,484.7,485.74,7352.0,475.0302,475.4706,474.3354,475.3531,7352.0
2022-02-25 13:30:00,485.85,486.89,485.72,485.79,6911.0,475.4608,476.4785,475.3336,475.4021,6911.0
2022-02-25 13:35:00,485.87,486.24,484.95,485.63,11399.0,475.4804,475.8424,474.58,475.2455,11399.0
2022-02-25 13:40:00,485.95,486.53,485.74,485.92,5758.0,475.5586,476.1262,475.3531,475.5293,5758.0
2022-02-25 13:45:00,485.96,486.26,484.97,485.66,8659.0,475.5684,475.862,474.5996,475.2748,8659.0
2022-02-25 13:50:00,485.68,486.18,485.15,485.37,8865.0,475.2944,475.7837,474.7758,474.9911,8865.0
2022-02-25 13:55:00,485.2,485.87,483.94,485.78,15674.0,474.8247,475.4804,473.5916,475.3923,15674.0
2022-02-25 14:00:00,485.5,486.99,484.85,486.79,8382.0,475.1183,476.5764,474.4822,476.3807,8382.0
2022-02-25 14:05:00,486.5,486.85,485.11,485.18,6688.0,476.0969,476.4394,474.7366,474.8051,6688.0
2022-02-25 14:10:00,484.72,485.45,484.28,484.83,8977.0,474.3549,475.0693,473.9244,474.4626,8977.0
2022-02-25 14:15:00,484.93,485.34,484.71,484.99,10105.0,474.5605,474.9617,474.3452,474.6192,10105.0
2022-02-25 14:20:00,484.85,487.27,484.85,487.27,9800.0,474.4822,476.8504,474.4822,476.8504,9800.0
2022-02-25 14:25:00,487.07,487.5,486.39,486.82,10533.0,476.6547,477.0755,475.9892,476.41,10533.0
2022-02-25 14:30:00,487.0,487.44,485.46,485.5,8207.0,476.5862,477.0168,475.0791,475.1183,8207.0
2022-02-25 14:35:00,485.7,485.99,485.28,485.61,6194.0,475.314,475.5978,474.903,475.2259,6194.0
2022-02-25 14:40:00,485.93,486.44,485.1,485.68,6870.0,475.5391,476.0382,474.7268,475.2944,6870.0
2022-02-25 14:45:00,485.45,485.96,485.03,485.17,4271.0,475.0693,475.5684,474.6583,474.7953,4271.0
2022-02-25 14:50:00,485.1,485.14,483.53,484.77,13777.0,474.7268,474.766,473.1904,474.4039,13777.0
2022-02-25 14:55:00,484.84,485.81,484.39,485.25,10535.0,474.4724,475.4216,474.032,474.8736,10535.0
2022-02-25 15:00:00,484.98,485.93,484.58,485.22,9248.0,474.6094,475.5391,474.2179,474.8443,9248.0
2022-02-25 15:05:00,485.37,485.61,484.44,484.75,11402.0,474.9911,475.2259,474.0809,474.3843,11402.0
2022-02-25 15:10:00,485.21,485.89,484.8,485.89,19363.0,474.8345,475.4999,474.4332,475.4999,19363.0
2022-02-25 15:15:00,485.88,487.02,485.83,487.02,6215.0,475.4901,476.6058,475.4412,476.6058,6215.0
2022-02-25 15:20:00,486.73,488.21,486.4,488.03,16722.0,476.322,477.7703,475.999,477.5942,16722.0
2022-02-25 15:25:00,488.2,488.44,487.44,487.74,13066.0,477.7605,477.9954,477.0168,477.3104,13066.0
2022-02-25 15:30:00,487.84,488.25,486.79,487.03,15501.0,477.4082,477.8095,476.3807,476.6156,15501.0
2022-02-25 15:35:00,486.86,486.94,485.35,486.38,16686.0,476.4492,476.5275,474.9715,475.9795,16686.0
2022-02-25 15:40:00,486.52,487.04,485.72,486.43,22494.0,476.1165,476.6253,475.3336,476.0284,22494.0
2022-02-25 15:45:00,486.37,487.47,486.09,486.78,27601.0,475.9697,477.0461,475.6957,476.3709,27601.0
2022-02-25 15:50:00,487.06,488.22,486.43,487.71,35132.0,476.6449,477.7801,476.0284,477.281,35132.0
2022-02-25 15:55:00,487.87,488.44,485.68,486.81,145453.0,477.4376,477.9954,475.2944,476.4003,145453.0
2022-02-28 09:30:00,478.84,483.91,476.39,483.16,41580.0,468.6007,473.5623,466.2031,472.8283,41580.0
2022-02-28 09:35:00,483.61,484.46,478.83,479.24,5434.0,473.2687,474.1005,468.5909,468.9921,5434.0
2022-02-28 09:40:00,478.26,480.7,477.51,478.32,11450.0,468.0331,470.4209,467.2991,468.0918,11450.0
2022-02-28 09:45:00,477.89,478.49,475.84,476.8,10511.0,467.671,468.2582,465.6648,466.6043,10511.0
2022-02-28 09:50:00,476.51,477.16,474.3,476.65,14177.0,466.3205,466.9566,464.1578,466.4575,14177.0
2022-02-28 09:55:00,476.08,477.82,475.63,476.65,12071.0,465.8997,467.6025,465.4593,466.4575,12071.0
2022-02-28 10:00:00,476.71,477.21,472.65,472.66,13835.0,466.5162,467.0055,462.543,462.5528,13835.0
2022-02-28 10:05:00,472.82,473.01,470.94,471.74,20798.0,462.7094,462.8954,460.8696,461.6525,20798.0
2022-02-28 10:10:00,471.91,472.42,470.65,471.83,19647.0,461.8189,462.318,460.5858,461.7406,19647.0
2022-02-28 10:15:00,471.57,472.21,470.39,471.23,14384.0,461.4861,462.1125,460.3314,461.1534,14384.0
2022-02-28 10:20:00,471.31,473.22,471.07,472.81,8956.0,461.2317,463.1009,460.9968,462.6996,8956.0
2022-02-28 10:25:00,472.58,473.65,472.0,473.23,8561.0,462.4745,463.5217,461.9069,463.1106,8561.0
2022-02-28 10:30:00,473.22,474.86,473.22,473.71,10227.0,463.1009,464.7058,463.1009,463.5804,10227.0
2022-02-28 10:35:00,474.07,475.71,473.94,475.47,9482.0,463.9327,465.5376,463.8055,465.3027,9482.0
2022-02-28 10:40:00,475.6,476.82,475.19,475.93,8473.0,465.43,466.6239,465.0287,465.7529,8473.0
2022-02-28 10:45:00,476.12,476.81,475.68,475.68,9729.0,465.9388,466.6141,465.5083,465.5083,9729.0
2022-02-28 10:50:00,475.59,476.57,475.21,475.6,5507.0,465.4202,466.3792,465.0483,465.43,5507.0
2022-02-28 10:55:00,475.83,477.0,475.61,476.35,7717.0,465.655,466.8,465.4398,466.1639,7717.0
2022-02-28 11:00:00,476.1,477.26,475.65,477.26,18658.0,465.9193,467.0545,465.4789,467.0545,18658.0
2022-02-28 11:05:00,476.67,476.78,475.61,476.3,8749.0,466.4771,466.5847,465.4398,466.115,8749.0
2022-02-28 11:10:00,476.39,476.95,475.69,476.81,8668.0,466.2031,466.7511,465.518,466.6141,8668.0
2022-02-28 11:15:00,476.88,477.64,476.22,477.31,6638.0,466.6826,467.4263,466.0367,467.1034,6638.0
2022-02-28 11:20:00,477.22,478.04,477.16,478.04,5384.0,467.0153,467.8178,466.9566,467.8178,5384.0
2022-02-28 11:25:00,478.03,479.99,477.88,479.74,7540.0,467.808,469.7261,467.6612,469.4814,7540.0
2022-02-28 11:30:00,479.88,480.4,479.26,479.33,5021.0,469.6184,470.1273,469.0117,469.0802,5021.0
2022-02-28 11:35:00,479.52,479.61,478.92,479.09,11499.0,469.2661,469.3542,468.679,468.8453,11499.0
2022-02-28 11:40:00,478.77,479.24,477.88,478.32,7100.0,468.5322,468.9921,467.6612,468.0918,7100.0
2022-02-28 11:45:00,478.5,478.6,476.74,477.52,10183.0,468.268,468.3658,466.5456,467.3089,10183.0
2022-02-28 11:50:00,477.5,478.14,477.1,477.5,5265.0,467.2893,467.9157,466.8979,467.2893,5265.0
2022-02-28 11:55:00,477.68,478.94,477.57,478.45,7251.0,467.4655,468.6985,467.3578,468.219,7251.0
2022-02-28 12:00:00,478.55,478.98,478.27,478.28,5655.0,468.3169,468.7377,468.0429,468.0527,5655.0
2022-02-28 12:05:00,478.02,478.03,475.05,475.05,5535.0,467.7982,467.808,464.8917,464.8917,5535.0
2022-02-28 12:10:00,475.0,475.2,472.34,472.66,21257.0,464.8428,465.0385,462.2397,462.5528,21257.0
2022-02-28 12:15:00,472.77,472.93,471.32,471.73,18393.0,462.6605,462.8171,461.2415,461.6427,18393.0
2022-02-28 12:20:00,471.61,472.56,470.83,471.19,15422.0,461.5253,462.455,460.762,461.1143,15422.0
2022-02-28 12:25:00,471.19,472.13,470.82,472.13,6109.0,461.1143,462.0342,460.7522,462.0342,6109.0
2022-02-28 12:30:00,471.9,472.49,471.08,471.3,7915.0,461.8091,462.3865,461.0066,461.2219,7915.0
2022-02-28 12:35:00,471.53,471.6,469.77,469.98,9202.0,461.447,461.5155,459.7246,459.9301,9202.0
2022-02-28 12:40:00,469.76,470.16,469.0,469.61,7562.0,459.7148,460.1063,458.9711,459.5681,7562.0
2022-02-28 12:45:00,469.73,469.73,468.64,469.2,6920.0,459.6855,459.6855,458.6188,459.1668,6920.0
2022-02-28 12:50:00,469.42,469.43,467.88,468.21,9532.0,459.3821,459.3919,457.875,458.198,9532.0
2022-02-28 12:55:00,468.36,469.09,468.11,468.89,7232.0,458.3448,459.0592,458.1001,458.8635,7232.0
2022-02-28 13:00:00,468.82,469.54,468.72,469.54,14065.0,458.7949,459.4996,458.6971,459.4996,14065.0
2022-02-28 13:05:00,469.59,470.73,469.34,470.49,5170.0,459.5485,460.6641,459.3038,460.4292,5170.0
2022-02-28 13:10:00,470.4,471.43,470.4,470.51,7069.0,460.3412,461.3491,460.3412,460.4488,7069.0
2022-02-28 13:15:00,470.51,470.52,467.54,467.82,8091.0,460.4488,460.4586,457.5423,457.8163,8091.0
2022-02-28 13:20:00,467.79,468.36,467.2,467.52,7598.0,457.787,458.3448,457.2096,457.5227,7598.0
2022-02-28 13:25:00,467.39,468.94,467.25,468.56,6027.0,457.3955,458.9124,457.2585,458.5405,6027.0
2022-02-28 13:30:00,468.27,469.45,467.86,468.02,8407.0,458.2567,459.4115,457.8555,458.0121,8407.0
2022-02-28 13:35:00,468.1,469.58,467.93,469.58,8552.0,458.0903,459.5387,457.924,459.5387,8552.0
2022-02-28 13:40:00,469.43,470.16,468.61,468.62,6405.0,459.3919,460.1063,458.5894,458.5992,6405.0
2022-02-28 13:45:00,468.83,469.03,467.67,468.0,9807.0,458.8047,459.0005,457.6695,457.9925,9807.0
2022-02-28 13:50:00,468.2,469.35,467.83,468.06,6736.0,458.1882,459.3136,457.8261,458.0512,6736.0
2022-02-28 13:55:00,468.15,468.82,467.74,467.78,9555.0,458.1393,458.7949,457.738,457.7772,9555.0
2022-02-28 14:00:00,467.73,467.73,465.61,465.75,16088.0,457.7283,457.7283,455.6536,455.7906,16088.0
2022-02-28 14:05:00,465.86,466.18,463.78,463.98,20595.0,455.8982,456.2114,453.8627,454.0584,20595.0
2022-02-28 14:10:00,463.81,464.66,463.39,464.3,19903.0,453.8921,454.7239,453.4811,454.3716,19903.0
2022-02-28 14:15:00,464.4,465.46,463.81,465.3,16015.0,454.4695,455.5068,453.8921,455.3502,16015.0
2022-02-28 14:20:00,465.6,465.6,463.52,463.52,12525.0,455.6438,455.6438,453.6083,453.6083,12525.0
2022-02-28 14:25:00,463.71,464.95,463.58,464.45,12945.0,453.7942,455.0077,453.667,454.5184,12945.0
2022-02-28 14:30:00,464.41,464.89,463.8,464.27,15337.0,454.4793,454.949,453.8823,454.3422,15337.0
2022-02-28 14:35:00,464.48,465.38,464.01,464.46,24930.0,454.5478,455.4285,454.0878,454.5282,24930.0
2022-02-28 14:40:00,464.62,467.67,464.27,467.65,41853.0,454.6848,457.6695,454.3422,457.65,41853.0
2022-02-28 14:45:00,467.72,468.63,467.72,468.63,15644.0,457.7185,458.609,457.7185,458.609,15644.0
2022-02-28 14:50:00,468.53,469.74,468.18,469.7,9256.0,458.5111,459.6953,458.1686,459.6561,9256.0
2022-02-28 14:55:00,469.74,470.84,469.4,470.23,9915.0,459.6953,460.7718,459.3625,460.1748,9915.0
2022-02-28 15:00:00,470.14,470.17,469.45,469.65,9557.0,460.0867,460.1161,459.4115,459.6072,9557.0
2022-02-28 15:05:00,469.7,469.7,467.61,468.02,13999.0,459.6561,459.6561,457.6108,458.0121,13999.0
2022-02-28 15:10:00,468.02,468.02,466.72,467.21,9824.0,458.0121,458.0121,456.7399,457.2194,9824.0
2022-02-28 15:15:00,467.51,469.11,466.99,468.27,10597.0,457.513,459.0787,457.0041,458.2567,10597.0
2022-02-28 15:20:00,468.2,470.42,468.19,469.74,10830.0,458.1882,460.3607,458.1784,459.6953,10830.0
2022-02-28 15:25:00,469.86,470.16,469.02,469.15,13375.0,459.8127,460.1063,458.9907,459.1179,13375.0
2022-02-28 15:30:00,468.91,468.96,467.11,467.32,14867.0,458.883,458.932,457.1215,457.327,14867.0
2022-02-28 15:35:00,467.12,467.44,465.92,466.42,22251.0,457.1313,457.4445,455.957,456.4463,22251.0
2022-02-28 15:40:00,466.5,469.18,466.49,469.16,23025.0,456.5246,459.1473,456.5148,459.1277,23025.0
2022-02-28 15:45:00,469.02,470.9,469.0,470.59,26132.0,458.9907,460.8305,458.9711,460.5271,26132.0
2022-02-28 15:50:00,470.59,473.48,470.31,473.48,62831.0,460.5271,463.3553,460.2531,463.3553,62831.0
2022-02-28 15:55:00,473.63,474.75,472.49,474.45,122112.0,463.5021,464.5981,462.3865,464.3046,122112.0
2022-03-01 09:30:00,475.6,476.13,471.83,474.95,34716.0,465.43,465.9486,461.7406,464.7939,34716.0
2022-03-01 09:35:00,475.62,475.64,473.67,474.47,19785.0,465.4495,465.4691,463.5412,464.3241,19785.0
2022-03-01 09:40:00,474.6,474.68,472.44,472.45,11398.0,464.4514,464.5296,462.3375,462.3473,11398.0
2022-03-01 09:45:00,472.73,472.96,470.5,472.01,10317.0,462.6213,462.8464,460.439,461.9167,10317.0
2022-03-01 09:50:00,472.07,472.14,469.11,471.07,8522.0,461.9755,462.044,459.0787,460.9968,8522.0
2022-03-01 09:55:00,471.17,471.95,469.58,469.84,10349.0,461.0947,461.858,459.5387,459.7931,10349.0
2022-03-01 10:00:00,470.03,472.06,468.98,469.65,10930.0,459.9791,461.9657,458.9515,459.6072,10930.0
2022-03-01 10:05:00,469.57,475.21,469.48,474.87,43652.0,459.5289,465.0483,459.4408,464.7156,43652.0
2022-03-01 10:10:00,474.56,475.72,473.43,475.65,9995.0,464.4122,465.5474,463.3064,465.4789,9995.0
2022-03-01 10:15:00,475.89,479.56,475.86,479.38,26666.0,465.7138,469.3053,465.6844,469.1291,26666.0
2022-03-01 10:20:00,479.44,480.82,479.44,480.39,15023.0,469.1879,470.5383,469.1879,470.1175,15023.0
2022-03-01 10:25:00,480.71,482.83,480.4,482.83,36229.0,470.4307,472.5054,470.1273,472.5054,36229.0
2022-03-01 10:30:00,482.93,483.8,482.09,482.96,30893.0,472.6032,473.4546,471.7812,472.6326,30893.0
2022-03-01 10:35:00,482.92,484.56,482.51,483.28,14344.0,472.5934,474.1984,472.1922,472.9457,14344.0
2022-03-01 10:40:00,483.21,483.38,481.8,481.86,38789.0,472.8772,473.0436,471.4974,471.5561,38789.0
2022-03-01 10:45:00,482.11,483.29,482.0,483.18,26104.0,471.8008,472.9555,471.6931,472.8479,26104.0
2022-03-01 10:50:00,483.21,483.63,480.24,480.39,25277.0,472.8772,473.2883,469.9707,470.1175,25277.0
2022-03-01 10:55:00,480.05,480.16,477.87,479.59,14903.0,469.7848,469.8925,467.6514,469.3346,14903.0
2022-03-01 11:00:00,480.02,480.02,478.45,479.45,12076.0,469.7555,469.7555,468.219,469.1976,12076.0
2022-03-01 11:05:00,479.68,479.71,478.61,478.78,9277.0,469.4227,469.4521,468.3756,468.542,9277.0
2022-03-01 11:10:00,478.92,479.62,478.44,479.05,7925.0,468.679,469.364,468.2092,468.8062,7925.0
2022-03-01 11:15:00,479.31,479.46,478.02,478.34,5260.0,469.0606,469.2074,467.7982,468.1114,5260.0
2022-03-01 11:20:00,478.2,478.83,477.41,478.12,9604.0,467.9744,468.5909,467.2013,467.8961,9604.0
2022-03-01 11:25:00,477.97,478.26,475.8,476.18,13268.0,467.7493,468.0331,465.6257,465.9976,13268.0
2022-03-01 11:30:00,476.07,476.14,474.22,474.49,6586.0,465.8899,465.9584,464.0795,464.3437,6586.0
2022-03-01 11:35:00,474.04,474.23,473.06,473.06,12313.0,463.9033,464.0893,462.9443,462.9443,12313.0
2022-03-01 11:40:00,473.19,475.46,473.19,475.46,8288.0,463.0715,465.293,463.0715,465.293,8288.0
2022-03-01 11:45:00,475.36,475.64,474.31,475.21,11418.0,465.1951,465.4691,464.1676,465.0483,11418.0
2022-03-01 11:50:00,475.39,475.4,474.4,474.66,4733.0,465.2245,465.2342,464.2556,464.5101,4733.0
2022-03-01 11:55:00,474.37,474.37,472.98,473.56,3900.0,464.2263,464.2263,462.866,463.4336,3900.0
2022-03-01 12:00:00,473.52,473.93,472.77,473.2,7953.0,463.3944,463.7957,462.6605,463.0813,7953.0
2022-03-01 12:05:00,473.19,473.79,472.42,472.47,4873.0,463.0715,463.6587,462.318,462.3669,4873.0
2022-03-01 12:10:00,472.49,474.43,472.49,474.14,7150.0,462.3865,464.285,462.3865,464.0012,7150.0
2022-03-01 12:15:00,474.04,475.39,473.76,475.05,5134.0,463.9033,465.2245,463.6293,464.8917,5134.0
2022-03-01 12:20:00,474.91,475.61,474.76,475.61,9017.0,464.7547,465.4398,464.6079,465.4398,9017.0
2022-03-01 12:25:00,475.45,475.7,474.05,474.58,13908.0,465.2832,465.5278,463.9131,464.4318,13908.0
2022-03-01 12:30:00,474.53,475.03,474.02,474.7,11593.0,464.3828,464.8722,463.8838,464.5492,11593.0
2022-03-01 12:35:00,474.98,475.27,474.45,475.2,7081.0,464.8232,465.107,464.3046,465.0385,7081.0
2022-03-01 12:40:00,475.26,475.94,475.08,475.68,7603.0,465.0972,465.7627,464.9211,465.5083,7603.0
2022-03-01 12:45:00,475.69,477.16,475.15,476.68,5566.0,465.518,466.9566,464.9896,466.4869,5566.0
2022-03-01 12:50:00,477.06,477.06,476.05,476.47,2964.0,466.8587,466.8587,465.8703,466.2814,2964.0
2022-03-01 12:55:00,476.65,476.92,476.14,476.52,7041.0,466.4575,466.7217,465.9584,466.3303,7041.0
2022-03-01 13:00:00,476.3,477.6,476.11,477.4,4022.0,466.115,467.3872,465.9291,467.1915,4022.0
2022-03-01 13:05:00,477.23,477.39,476.08,476.42,4593.0,467.0251,467.1817,465.8997,466.2324,4593.0
2022-03-01 13:10:00,476.45,476.45,475.01,475.08,9256.0,466.2618,466.2618,464.8526,464.9211,9256.0
2022-03-01 13:15:00,474.93,474.93,473.65,474.15,8666.0,464.7743,464.7743,463.5217,464.011,8666.0
2022-03-01 13:20:00,474.14,475.02,474.14,474.49,5269.0,464.0012,464.8624,464.0012,464.3437,5269.0
2022-03-01 13:25:00,474.53,474.53,471.95,471.95,6605.0,464.3828,464.3828,461.858,461.858,6605.0
2022-03-01 13:30:00,472.14,473.7,472.13,472.98,4032.0,462.044,463.5706,462.0342,462.866,4032.0
2022-03-01 13:35:00,472.61,473.97,472.61,473.97,3913.0,462.5039,463.8348,462.5039,463.8348,3913.0
2022-03-01 13:40:00,473.83,474.04,472.84,473.05,4813.0,463.6978,463.9033,462.729,462.9345,4813.0
2022-03-01 13:45:00,473.32,473.75,472.58,472.99,4183.0,463.1987,463.6195,462.4745,462.8758,4183.0
2022-03-01 13:50:00,473.2,473.63,472.69,473.58,4400.0,463.0813,463.5021,462.5822,463.4532,4400.0
2022-03-01 13:55:00,473.51,474.06,473.26,473.35,4907.0,463.3847,463.9229,463.14,463.2281,4907.0
2022-03-01 14:00:00,473.6,473.74,472.39,473.4,4500.0,463.4727,463.6097,462.2886,463.277,4500.0
2022-03-01 14:05:00,473.17,473.64,472.64,472.83,5104.0,463.0519,463.5119,462.5333,462.7192,5104.0
2022-03-01 14:10:00,473.01,473.01,471.22,471.78,4618.0,462.8954,462.8954,461.1436,461.6917,4618.0
2022-03-01 14:15:00,471.66,472.44,471.0,472.16,5465.0,461.5742,462.3375,460.9283,462.0635,5465.0
2022-03-01 14:20:00,472.97,473.31,471.72,473.12,4890.0,462.8562,463.1889,461.6329,463.003,4890.0
2022-03-01 14:25:00,473.07,473.32,472.58,472.7,4126.0,462.9541,463.1987,462.4745,462.592,4126.0
2022-03-01 14:30:00,473.12,473.13,472.06,472.34,7466.0,463.003,463.0128,461.9657,462.2397,7466.0
2022-03-01 14:35:00,472.68,475.79,472.59,475.4,11931.0,462.5724,465.6159,462.4843,465.2342,11931.0
2022-03-01 14:40:00,475.36,475.86,474.93,475.53,13389.0,465.1951,465.6844,464.7743,465.3615,13389.0
2022-03-01 14:45:00,475.5,475.5,473.86,473.99,7230.0,465.3321,465.3321,463.7272,463.8544,7230.0
2022-03-01 14:50:00,474.04,474.04,472.32,472.44,8634.0,463.9033,463.9033,462.2201,462.3375,8634.0
2022-03-01 14:55:00,472.37,472.93,471.72,471.94,11086.0,462.269,462.8171,461.6329,461.8482,11086.0
2022-03-01 15:00:00,471.66,474.26,471.62,474.26,8135.0,461.5742,464.1186,461.5351,464.1186,8135.0
2022-03-01 15:05:00,474.71,475.33,474.29,475.14,7982.0,464.559,465.1657,464.148,464.9798,7982.0
2022-03-01 15:10:00,475.33,475.33,473.29,473.38,8254.0,465.1657,465.1657,463.1694,463.2574,8254.0
2022-03-01 15:15:00,473.5,473.82,472.19,472.27,8165.0,463.3749,463.688,462.0929,462.1712,8165.0
2022-03-01 15:20:00,472.58,472.88,471.05,471.41,11790.0,462.4745,462.7681,460.9773,461.3296,11790.0
2022-03-01 15:25:00,471.17,471.17,469.4,469.67,10189.0,461.0947,461.0947,459.3625,459.6268,10189.0
2022-03-01 15:30:00,469.12,469.94,468.14,468.95,18813.0,459.0885,459.891,458.1295,458.9222,18813.0
2022-03-01 15:35:00,468.93,469.57,468.31,468.83,9952.0,458.9026,459.5289,458.2959,458.8047,9952.0
2022-03-01 15:40:00,468.75,469.71,467.72,467.72,18556.0,458.7264,459.6659,457.7185,457.7185,18556.0
2022-03-01 15:45:00,467.6,467.8,466.4,466.5,26791.0,457.601,457.7968,456.4267,456.5246,26791.0
2022-03-01 15:50:00,466.32,468.78,465.85,468.76,47634.0,456.3484,458.7558,455.8885,458.7362,47634.0
2022-03-01 15:55:00,468.45,469.31,467.9,468.9,112757.0,458.4329,459.2745,457.8946,458.8732,112757.0
2022-03-02 09:30:00,472.11,473.59,468.0,469.24,37124.0,462.0146,463.4629,457.9925,459.206,37124.0
2022-03-02 09:35:00,469.83,470.91,468.55,469.2,15964.0,459.7834,460.8403,458.5307,459.1668,15964.0
2022-03-02 09:40:00,468.75,475.0,468.75,473.86,16943.0,458.7264,464.8428,458.7264,463.7272,16943.0
2022-03-02 09:45:00,473.86,476.46,472.57,476.03,11008.0,463.7272,466.2716,462.4648,465.8508,11008.0
2022-03-02 09:50:00,476.01,477.62,475.16,477.57,28478.0,465.8312,467.4068,464.9994,467.3578,28478.0
2022-03-02 09:55:00,477.66,478.03,475.5,475.5,40771.0,467.4459,467.808,465.3321,465.3321,40771.0
2022-03-02 10:00:00,475.96,476.97,474.9,476.73,42877.0,465.7823,466.7707,464.7449,466.5358,42877.0
2022-03-02 10:05:00,476.79,477.1,471.5,472.15,24745.0,466.5945,466.8979,461.4176,462.0537,24745.0
2022-03-02 10:10:00,472.27,472.41,470.31,471.54,23896.0,462.1712,462.3082,460.2531,461.4568,23896.0
2022-03-02 10:15:00,471.38,472.46,470.86,471.69,29058.0,461.3002,462.3571,460.7913,461.6036,29058.0
2022-03-02 10:20:00,471.56,473.0,471.39,472.01,12171.0,461.4764,462.8856,461.31,461.9167,12171.0
2022-03-02 10:25:00,472.39,477.18,471.45,476.45,15183.0,462.2886,466.9762,461.3687,466.2618,15183.0
2022-03-02 10:30:00,477.04,478.75,473.51,473.74,14439.0,466.8392,468.5126,463.3847,463.6097,14439.0
2022-03-02 10:35:00,473.93,476.73,473.75,476.06,15697.0,463.7957,466.5358,463.6195,465.8801,15697.0
2022-03-02 10:40:00,476.36,476.6,474.44,474.49,11129.0,466.1737,466.4086,464.2948,464.3437,11129.0
2022-03-02 10:45:00,474.84,475.35,473.33,474.76,10738.0,464.6862,465.1853,463.2085,464.6079,10738.0
2022-03-02 10:50:00,474.92,475.65,472.96,473.05,10086.0,464.7645,465.4789,462.8464,462.9345,10086.0
2022-03-02 10:55:00,473.31,474.89,473.26,473.95,7833.0,463.1889,464.7352,463.14,463.8153,7833.0
2022-03-02 11:00:00,473.68,477.56,472.86,477.56,15045.0,463.551,467.3481,462.7486,467.3481,15045.0
2022-03-02 11:05:00,478.0,480.2,477.66,480.16,9409.0,467.7786,469.9316,467.4459,469.8925,9409.0
2022-03-02 11:10:00,480.45,480.86,479.52,480.86,4064.0,470.1763,470.5775,469.2661,470.5775,4064.0
2022-03-02 11:15:00,481.18,481.86,480.72,481.47,13520.0,470.8906,471.5561,470.4405,471.1744,13520.0
2022-03-02 11:20:00,481.63,482.11,481.2,481.87,14217.0,471.331,471.8008,470.9102,471.5659,14217.0
2022-03-02 11:25:00,482.33,484.0,482.33,482.84,14018.0,472.0161,473.6503,472.0161,472.5152,14018.0
2022-03-02 11:30:00,483.06,485.05,483.06,484.21,11792.0,472.7304,474.6779,472.7304,473.8559,11792.0
2022-03-02 11:35:00,484.57,485.91,483.58,485.5,23413.0,474.2082,475.5195,473.2393,475.1183,23413.0
2022-03-02 11:40:00,485.04,485.31,483.04,483.63,13614.0,474.6681,474.9323,472.7109,473.2883,13614.0
2022-03-02 11:45:00,483.71,484.14,482.53,483.22,16903.0,473.3665,473.7874,472.2118,472.887,16903.0
2022-03-02 11:50:00,483.32,483.66,482.33,482.78,5798.0,472.9849,473.3176,472.0161,472.4564,5798.0
2022-03-02 11:55:00,482.91,483.06,481.78,482.32,5522.0,472.5837,472.7304,471.4778,472.0063,5522.0
2022-03-02 12:00:00,482.34,482.9,481.74,482.55,5114.0,472.0258,472.5739,471.4387,472.2314,5114.0
2022-03-02 12:05:00,481.79,483.79,481.79,483.6,10785.0,471.4876,473.4448,471.4876,473.2589,10785.0
2022-03-02 12:10:00,483.86,485.07,483.71,485.07,10392.0,473.5133,474.6975,473.3665,474.6975,10392.0
2022-03-02 12:15:00,484.9,485.1,483.95,484.93,9162.0,474.5311,474.7268,473.6014,474.5605,9162.0
2022-03-02 12:20:00,484.61,485.25,484.23,484.44,7029.0,474.2473,474.8736,473.8754,474.0809,7029.0
2022-03-02 12:25:00,484.44,484.47,483.57,484.16,7061.0,474.0809,474.1103,473.2295,473.8069,7061.0
2022-03-02 12:30:00,484.25,485.75,483.8,485.0,13355.0,473.895,475.3629,473.4546,474.629,13355.0
2022-03-02 12:35:00,485.0,485.05,483.61,483.94,6063.0,474.629,474.6779,473.2687,473.5916,6063.0
2022-03-02 12:40:00,483.79,484.19,483.07,483.64,4529.0,473.4448,473.8363,472.7402,473.298,4529.0
2022-03-02 12:45:00,483.52,483.83,483.4,483.53,3823.0,473.1806,473.484,473.0632,473.1904,3823.0
2022-03-02 12:50:00,483.41,483.58,482.5,483.21,4250.0,473.073,473.2393,472.1824,472.8772,4250.0
2022-03-02 12:55:00,483.03,483.35,482.44,482.8,4097.0,472.7011,473.0142,472.1237,472.476,4097.0
2022-03-02 13:00:00,483.17,483.97,482.67,483.97,2186.0,472.8381,473.621,472.3488,473.621,2186.0
2022-03-02 13:05:00,484.16,485.51,484.16,485.16,3651.0,473.8069,475.1281,473.8069,474.7855,3651.0
2022-03-02 13:10:00,485.0,486.6,484.96,486.21,8323.0,474.629,476.1947,474.5898,475.8131,8323.0
2022-03-02 13:15:00,486.15,486.69,485.85,485.86,5121.0,475.7544,476.2828,475.4608,475.4706,5121.0
2022-03-02 13:20:00,485.88,485.88,485.0,485.36,5113.0,475.4901,475.4901,474.629,474.9813,5113.0
2022-03-02 13:25:00,485.73,485.9,485.26,485.33,4546.0,475.3434,475.5097,474.8834,474.9519,4546.0
2022-03-02 13:30:00,485.65,486.11,485.46,485.77,4630.0,475.2651,475.7152,475.0791,475.3825,4630.0
2022-03-02 13:35:00,485.85,485.92,485.15,485.56,5147.0,475.4608,475.5293,474.7758,475.177,5147.0
2022-03-02 13:40:00,485.43,485.51,484.15,484.44,6418.0,475.0498,475.1281,473.7971,474.0809,6418.0
2022-03-02 13:45:00,484.59,484.81,483.57,483.57,5544.0,474.2277,474.443,473.2295,473.2295,5544.0
2022-03-02 13:50:00,483.87,484.65,483.51,483.95,6005.0,473.5231,474.2864,473.1708,473.6014,6005.0
2022-03-02 13:55:00,483.89,484.79,483.88,484.19,7516.0,473.5427,474.4235,473.5329,473.8363,7516.0
2022-03-02 14:00:00,484.31,485.65,484.14,485.61,5956.0,473.9537,475.2651,473.7874,475.2259,5956.0
2022-03-02 14:05:00,485.41,486.21,485.21,485.74,7617.0,475.0302,475.8131,474.8345,475.3531,7617.0
2022-03-02 14:10:00,485.53,486.23,485.44,486.01,5434.0,475.1476,475.8327,475.0596,475.6174,5434.0
2022-03-02 14:15:00,486.12,486.85,485.62,486.85,5950.0,475.725,476.4394,475.2357,476.4394,5950.0
2022-03-02 14:20:00,486.99,487.5,486.03,486.09,7944.0,476.5764,477.0755,475.6369,475.6957,7944.0
2022-03-02 14:25:00,486.11,486.11,485.05,485.24,7644.0,475.7152,475.7152,474.6779,474.8638,7644.0
2022-03-02 14:30:00,485.33,485.39,484.75,485.08,4697.0,474.9519,475.0106,474.3843,474.7073,4697.0
2022-03-02 14:35:00,485.35,485.79,485.26,485.59,4974.0,474.9715,475.4021,474.8834,475.2063,4974.0
2022-03-02 14:40:00,485.68,487.32,485.67,487.21,12921.0,475.2944,476.8994,475.2846,476.7917,12921.0
2022-03-02 14:45:00,487.26,487.73,486.98,487.73,9487.0,476.8406,477.3006,476.5666,477.3006,9487.0
2022-03-02 14:50:00,487.81,488.32,486.87,487.0,9585.0,477.3789,477.878,476.459,476.5862,9585.0
2022-03-02 14:55:00,487.07,487.23,486.43,486.59,6100.0,476.6547,476.8113,476.0284,476.185,6100.0
2022-03-02 15:00:00,486.73,488.38,486.73,488.0,6913.0,476.322,477.9367,476.322,477.5648,6913.0
2022-03-02 15:05:00,487.93,488.35,487.59,487.92,8749.0,477.4963,477.9073,477.1636,477.4865,8749.0
2022-03-02 15:10:00,487.82,487.82,486.61,486.79,9844.0,477.3887,477.3887,476.2045,476.3807,9844.0
2022-03-02 15:15:00,486.79,486.88,485.88,486.46,9224.0,476.3807,476.4688,475.4901,476.0577,9224.0
2022-03-02 15:20:00,486.48,487.49,485.95,487.08,7421.0,476.0773,477.0657,475.5586,476.6645,7421.0
2022-03-02 15:25:00,487.27,488.12,486.92,487.41,10833.0,476.8504,477.6822,476.5079,476.9874,10833.0
2022-03-02 15:30:00,487.34,489.07,487.34,489.07,15903.0,476.9189,478.6119,476.9189,478.6119,15903.0
2022-03-02 15:35:00,489.05,489.34,488.06,488.06,21014.0,478.5924,478.8762,477.6235,477.6235,21014.0
2022-03-02 15:40:00,488.12,488.45,487.05,487.84,33533.0,477.6822,478.0052,476.6351,477.4082,33533.0
2022-03-02 15:45:00,487.8,488.41,487.22,488.07,40857.0,477.3691,477.966,476.8015,477.6333,40857.0
2022-03-02 15:50:00,488.01,488.91,487.11,488.32,40214.0,477.5746,478.4554,476.6938,477.878,40214.0
2022-03-02 15:55:00,488.11,488.2,485.51,485.76,82041.0,477.6725,477.7605,475.1281,475.3727,82041.0
2022-03-03 09:30:00,490.15,492.87,483.79,487.24,48308.0,479.6688,482.3307,473.4448,476.8211,48308.0
2022-03-03 09:35:00,487.29,487.79,482.12,485.67,40900.0,476.87,477.3593,471.8105,475.2846,40900.0
2022-03-03 09:40:00,485.49,485.86,483.39,484.75,18703.0,475.1085,475.4706,473.0534,474.3843,18703.0
2022-03-03 09:45:00,484.42,487.25,484.1,484.86,13862.0,474.0614,476.8308,473.7482,474.492,13862.0
2022-03-03 09:50:00,484.71,486.53,484.65,486.02,9009.0,474.3452,476.1262,474.2864,475.6272,9009.0
2022-03-03 09:55:00,485.78,488.38,485.78,485.92,12046.0,475.3923,477.9367,475.3923,475.5293,12046.0
2022-03-03 10:00:00,486.34,487.39,485.64,487.39,8630.0,475.9403,476.9679,475.2553,476.9679,8630.0
2022-03-03 10:05:00,487.46,487.65,484.68,484.99,4605.0,477.0364,477.2223,474.3158,474.6192,4605.0
2022-03-03 10:10:00,484.73,485.26,483.41,483.9,4127.0,474.3647,474.8834,473.073,473.5525,4127.0
2022-03-03 10:15:00,483.32,483.82,482.25,482.25,6440.0,472.9849,473.4742,471.9378,471.9378,6440.0
2022-03-03 10:20:00,482.51,482.91,480.11,480.54,6071.0,472.1922,472.5837,469.8435,470.2643,6071.0
2022-03-03 10:25:00,480.37,481.37,480.2,481.31,7169.0,470.098,471.0766,469.9316,471.0179,7169.0
2022-03-03 10:30:00,480.46,482.85,480.46,482.85,7517.0,470.186,472.5249,470.186,472.5249,7517.0
2022-03-03 10:35:00,482.84,482.85,480.59,480.68,4453.0,472.5152,472.5249,470.3133,470.4013,4453.0
2022-03-03 10:40:00,480.77,481.59,480.36,480.64,4300.0,470.4894,471.2919,470.0882,470.3622,4300.0
2022-03-03 10:45:00,480.66,480.74,480.01,480.41,2944.0,470.3818,470.4601,469.7457,470.1371,2944.0
2022-03-03 10:50:00,480.15,481.05,479.62,480.3,3875.0,469.8827,470.7634,469.364,470.0295,3875.0
2022-03-03 10:55:00,480.52,480.52,478.43,478.43,9605.0,470.2448,470.2448,468.1995,468.1995,9605.0
2022-03-03 11:00:00,478.43,479.22,478.43,479.22,4921.0,468.1995,468.9726,468.1995,468.9726,4921.0
2022-03-03 11:05:00,478.86,479.15,478.19,479.15,3630.0,468.6203,468.9041,467.9646,468.9041,3630.0
2022-03-03 11:10:00,478.77,479.37,477.94,477.94,3038.0,468.5322,469.1194,467.7199,467.7199,3038.0
2022-03-03 11:15:00,477.52,478.8,477.51,478.8,3093.0,467.3089,468.5615,467.2991,468.5615,3093.0
2022-03-03 11:20:00,478.95,480.34,478.95,480.12,6875.0,468.7083,470.0686,468.7083,469.8533,6875.0
2022-03-03 11:25:00,480.1,480.77,479.53,479.84,8044.0,469.8337,470.4894,469.2759,469.5793,8044.0
2022-03-03 11:30:00,479.67,480.49,479.29,480.16,6063.0,469.4129,470.2154,469.0411,469.8925,6063.0
2022-03-03 11:35:00,480.22,480.86,478.98,479.62,7046.0,469.9512,470.5775,468.7377,469.364,7046.0
2022-03-03 11:40:00,480.07,481.72,479.87,481.05,2783.0,469.8044,471.4191,469.6087,470.7634,2783.0
2022-03-03 11:45:00,480.37,481.25,480.36,480.53,5962.0,470.098,470.9592,470.0882,470.2545,5962.0
2022-03-03 11:50:00,480.82,481.52,480.13,481.4,5052.0,470.5383,471.2234,469.8631,471.1059,5052.0
2022-03-03 11:55:00,481.09,482.23,479.51,480.97,6258.0,470.8026,471.9182,469.2564,470.6851,6258.0
2022-03-03 12:00:00,480.77,481.61,480.14,480.45,9420.0,470.4894,471.3115,469.8729,470.1763,9420.0
2022-03-03 12:05:00,479.97,480.01,478.45,479.15,7451.0,469.7065,469.7457,468.219,468.9041,7451.0
2022-03-03 12:10:00,479.12,480.16,479.01,479.57,5275.0,468.8747,469.8925,468.767,469.3151,5275.0
2022-03-03 12:15:00,479.38,479.62,478.79,478.79,8212.0,469.1291,469.364,468.5518,468.5518,8212.0
2022-03-03 12:20:00,479.04,479.2,477.16,477.16,5854.0,468.7964,468.953,466.9566,466.9566,5854.0
2022-03-03 12:25:00,477.15,477.27,475.52,475.76,8481.0,466.9468,467.0643,465.3517,465.5865,8481.0
2022-03-03 12:30:00,475.69,481.4,475.39,481.11,9491.0,465.518,471.1059,465.2245,470.8221,9491.0
2022-03-03 12:35:00,480.98,482.99,479.42,479.71,9428.0,470.6949,472.6619,469.1683,469.4521,9428.0
2022-03-03 12:40:00,479.01,479.01,478.14,478.69,4342.0,468.767,468.767,467.9157,468.4539,4342.0
2022-03-03 12:45:00,478.17,479.35,477.39,479.15,3400.0,467.945,469.0998,467.1817,468.9041,3400.0
2022-03-03 12:50:00,478.81,478.98,478.14,478.43,4000.0,468.5713,468.7377,467.9157,468.1995,4000.0
2022-03-03 12:55:00,478.7,479.34,478.17,478.74,4800.0,468.4637,469.09,467.945,468.5028,4800.0
2022-03-03 13:00:00,478.87,480.06,478.06,479.57,25415.0,468.63,469.7946,467.8374,469.3151,25415.0
2022-03-03 13:05:00,479.09,480.51,478.96,479.17,4496.0,468.8453,470.235,468.7181,468.9236,4496.0
2022-03-03 13:10:00,479.34,480.37,478.98,480.0,6571.0,469.09,470.098,468.7377,469.7359,6571.0
2022-03-03 13:15:00,480.14,481.65,480.14,481.5,5310.0,469.8729,471.3506,469.8729,471.2038,5310.0
2022-03-03 13:20:00,481.41,482.1,480.92,481.45,8465.0,471.1157,471.791,470.6362,471.1549,8465.0
2022-03-03 13:25:00,481.32,481.61,480.75,481.1,4607.0,471.0277,471.3115,470.4698,470.8124,4607.0
2022-03-03 13:30:00,480.89,480.89,478.62,478.83,4980.0,470.6068,470.6068,468.3854,468.5909,4980.0
2022-03-03 13:35:00,478.87,479.5,478.78,478.83,5949.0,468.63,469.2466,468.542,468.5909,5949.0
2022-03-03 13:40:00,478.61,479.22,478.07,478.76,5810.0,468.3756,468.9726,467.8472,468.5224,5810.0
2022-03-03 13:45:00,478.75,478.87,477.84,478.51,7136.0,468.5126,468.63,467.6221,468.2777,7136.0
2022-03-03 13:50:00,478.52,479.23,477.62,477.8,3000.0,468.2875,468.9823,467.4068,467.5829,3000.0
2022-03-03 13:55:00,477.9,478.32,477.29,477.43,4700.0,467.6808,468.0918,467.0838,467.2208,4700.0
2022-03-03 14:00:00,477.36,478.13,477.16,477.47,4402.0,467.1523,467.9059,466.9566,467.26,4402.0
2022-03-03 14:05:00,477.18,477.63,476.85,476.93,3004.0,466.9762,467.4166,466.6532,466.7315,3004.0
2022-03-03 14:10:00,477.09,478.67,476.36,478.55,13197.0,466.8881,468.4343,466.1737,468.3169,13197.0
2022-03-03 14:15:00,478.34,478.77,478.05,478.17,3200.0,468.1114,468.5322,467.8276,467.945,3200.0
2022-03-03 14:20:00,478.18,478.18,477.26,477.5,2900.0,467.9548,467.9548,467.0545,467.2893,2900.0
2022-03-03 14:25:00,477.28,478.16,477.28,478.16,2106.0,467.074,467.9352,467.074,467.9352,2106.0
2022-03-03 14:30:00,478.35,478.35,477.42,477.42,2289.0,468.1212,468.1212,467.211,467.211,2289.0
2022-03-03 14:35:00,477.59,477.79,476.86,477.3,3668.0,467.3774,467.5731,466.663,467.0936,3668.0
2022-03-03 14:40:00,477.2,477.62,475.55,476.03,4025.0,466.9958,467.4068,465.381,465.8508,4025.0
2022-03-03 14:45:00,475.79,475.86,475.0,475.0,2830.0,465.6159,465.6844,464.8428,464.8428,2830.0
2022-03-03 14:50:00,474.87,474.89,474.01,474.01,2982.0,464.7156,464.7352,463.874,463.874,2982.0
2022-03-03 14:55:00,474.42,474.66,474.09,474.66,2732.0,464.2752,464.5101,463.9523,464.5101,2732.0
2022-03-03 15:00:00,474.21,474.39,472.45,472.72,3135.0,464.0697,464.2458,462.3473,462.6116,3135.0
2022-03-03 15:05:00,472.84,473.31,471.68,471.97,16534.0,462.729,463.1889,461.5938,461.8776,16534.0
2022-03-03 15:10:00,471.93,471.99,471.28,471.48,16845.0,461.8384,461.8972,461.2023,461.3981,16845.0
2022-03-03 15:15:00,471.33,472.84,471.32,472.37,9872.0,461.2513,462.729,461.2415,462.269,9872.0
2022-03-03 15:20:00,472.3,472.71,471.43,471.51,5541.0,462.2005,462.6018,461.3491,461.4274,5541.0
2022-03-03 15:25:00,471.8,472.72,471.37,472.72,6325.0,461.7112,462.6116,461.2904,462.6116,6325.0
2022-03-03 15:30:00,472.39,472.42,470.66,470.93,6764.0,462.2886,462.318,460.5956,460.8598,6764.0
2022-03-03 15:35:00,470.73,471.1,470.2,471.03,10395.0,460.6641,461.0262,460.1454,460.9577,10395.0
2022-03-03 15:40:00,470.82,470.82,469.99,470.08,16256.0,460.7522,460.7522,459.9399,460.028,16256.0
2022-03-03 15:45:00,470.01,470.42,469.1,470.3,10818.0,459.9595,460.3607,459.069,460.2433,10818.0
2022-03-03 15:50:00,470.35,472.1,468.98,471.81,39311.0,460.2922,462.0048,458.9515,461.721,39311.0
2022-03-03 15:55:00,472.16,473.08,471.74,472.82,56897.0,462.0635,462.9639,461.6525,462.7094,56897.0
2022-03-04 09:30:00,470.81,473.54,470.81,470.82,27854.0,460.7424,463.414,460.7424,460.7522,27854.0
2022-03-04 09:35:00,470.89,474.63,470.76,471.09,6162.0,460.8207,464.4807,460.6935,461.0164,6162.0
2022-03-04 09:40:00,470.69,470.69,468.04,468.36,13636.0,460.625,460.625,458.0316,458.3448,13636.0
2022-03-04 09:45:00,468.25,469.0,466.72,468.08,45755.0,458.2371,458.9711,456.7399,458.0708,45755.0
2022-03-04 09:50:00,467.38,467.85,465.96,466.54,6819.0,457.3857,457.8457,455.9961,456.5637,6819.0
2022-03-04 09:55:00,466.57,470.56,466.37,470.56,16177.0,456.5931,460.4977,456.3973,460.4977,16177.0
2022-03-04 10:00:00,470.56,471.53,469.42,470.89,14784.0,460.4977,461.447,459.3821,460.8207,14784.0
2022-03-04 10:05:00,470.32,470.32,467.27,467.37,6140.0,460.2629,460.2629,457.2781,457.376,6140.0
2022-03-04 10:10:00,467.44,467.65,465.28,466.05,9722.0,457.4445,457.65,455.3306,456.0842,9722.0
2022-03-04 10:15:00,466.05,466.86,465.34,465.76,8405.0,456.0842,456.8769,455.3894,455.8004,8405.0
2022-03-04 10:20:00,466.29,467.59,466.01,467.11,16122.0,456.319,457.5913,456.045,457.1215,16122.0
2022-03-04 10:25:00,466.99,468.12,466.53,466.61,6831.0,457.0041,458.1099,456.5539,456.6322,6831.0
2022-03-04 10:30:00,466.25,466.36,465.32,465.8,4136.0,456.2799,456.3876,455.3698,455.8395,4136.0
2022-03-04 10:35:00,465.99,469.31,465.99,467.95,5147.0,456.0255,459.2745,456.0255,457.9436,5147.0
2022-03-04 10:40:00,467.44,467.77,466.6,466.67,7220.0,457.4445,457.7674,456.6224,456.6909,7220.0
2022-03-04 10:45:00,466.42,466.7,465.51,465.51,7980.0,456.4463,456.7203,455.5557,455.5557,7980.0
2022-03-04 10:50:00,466.0,467.27,465.72,467.27,3996.0,456.0353,457.2781,455.7612,457.2781,3996.0
2022-03-04 10:55:00,466.63,466.96,464.6,464.88,8559.0,456.6518,456.9747,454.6652,454.9392,8559.0
2022-03-04 11:00:00,464.5,465.35,463.84,464.04,7158.0,454.5673,455.3991,453.9214,454.1172,7158.0
2022-03-04 11:05:00,464.06,464.41,463.68,464.12,4799.0,454.1367,454.4793,453.7649,454.1955,4799.0
2022-03-04 11:10:00,463.82,463.82,462.43,463.04,6511.0,453.9019,453.9019,452.5416,453.1385,6511.0
2022-03-04 11:15:00,463.06,464.98,462.95,464.18,7260.0,453.1581,455.0371,453.0505,454.2542,7260.0
2022-03-04 11:20:00,463.79,464.49,463.07,464.42,3076.0,453.8725,454.5575,453.1679,454.489,3076.0
2022-03-04 11:25:00,464.26,465.15,463.8,464.78,9034.0,454.3325,455.2034,453.8823,454.8413,9034.0
2022-03-04 11:30:00,464.42,465.33,464.11,464.81,8381.0,454.489,455.3796,454.1857,454.8707,8381.0
2022-03-04 11:35:00,464.79,465.93,463.53,465.74,6280.0,454.8511,455.9667,453.6181,455.7808,6280.0
2022-03-04 11:40:00,465.79,466.18,464.72,465.46,8711.0,455.8297,456.2114,454.7826,455.5068,8711.0
2022-03-04 11:45:00,465.48,465.74,464.92,465.46,3124.0,455.5264,455.7808,454.9783,455.5068,3124.0
2022-03-04 11:50:00,465.87,465.88,464.85,465.29,3300.0,455.908,455.9178,454.9098,455.3404,3300.0
2022-03-04 11:55:00,465.2,465.52,464.44,464.45,7300.0,455.2524,455.5655,454.5086,454.5184,7300.0
2022-03-04 12:00:00,464.46,464.99,464.15,464.88,14024.0,454.5282,455.0468,454.2248,454.9392,14024.0
2022-03-04 12:05:00,465.03,465.43,464.3,465.43,5508.0,455.086,455.4774,454.3716,455.4774,5508.0
2022-03-04 12:10:00,465.41,468.54,465.38,467.69,5099.0,455.4579,458.5209,455.4285,457.6891,5099.0
2022-03-04 12:15:00,468.06,468.64,467.71,467.81,13825.0,458.0512,458.6188,457.7087,457.8065,13825.0
2022-03-04 12:20:00,467.59,467.92,466.59,467.12,7602.0,457.5913,457.9142,456.6126,457.1313,7602.0
2022-03-04 12:25:00,466.45,467.86,466.12,467.6,7410.0,456.4756,457.8555,456.1527,457.601,7410.0
2022-03-04 12:30:00,467.19,467.39,465.93,466.14,5960.0,457.1998,457.3955,455.9667,456.1723,5960.0
2022-03-04 12:35:00,466.17,466.78,465.32,466.7,15365.0,456.2016,456.7986,455.3698,456.7203,15365.0
2022-03-04 12:40:00,466.73,467.47,464.11,464.38,45894.0,456.7496,457.4738,454.1857,454.4499,45894.0
2022-03-04 12:45:00,463.92,465.28,463.87,465.23,4801.0,453.9997,455.3306,453.9508,455.2817,4801.0
2022-03-04 12:50:00,465.37,466.85,464.97,466.14,2836.0,455.4187,456.8671,455.0273,456.1723,2836.0
2022-03-04 12:55:00,466.43,466.96,466.15,466.24,15372.0,456.4561,456.9747,456.182,456.2701,15372.0
2022-03-04 13:00:00,466.7,468.33,466.7,467.83,7120.0,456.7203,458.3154,456.7203,457.8261,7120.0
2022-03-04 13:05:00,467.89,468.89,467.39,468.74,4606.0,457.8848,458.8635,457.3955,458.7167,4606.0
2022-03-04 13:10:00,468.81,468.81,467.27,467.28,2880.0,458.7852,458.7852,457.2781,457.2879,2880.0
2022-03-04 13:15:00,467.1,467.8,465.2,466.71,4809.0,457.1117,457.7968,455.2524,456.7301,4809.0
2022-03-04 13:20:00,467.0,467.01,465.64,465.64,11684.0,457.0139,457.0237,455.6829,455.6829,11684.0
2022-03-04 13:25:00,465.81,466.27,465.35,465.35,11698.0,455.8493,456.2995,455.3991,455.3991,11698.0
2022-03-04 13:30:00,465.53,466.0,464.53,464.7,9687.0,455.5753,456.0353,454.5967,454.763,9687.0
2022-03-04 13:35:00,464.64,466.9,464.22,466.86,19966.0,454.7043,456.916,454.2933,456.8769,19966.0
2022-03-04 13:40:00,466.53,467.02,464.52,464.59,8723.0,456.5539,457.0334,454.5869,454.6554,8723.0
2022-03-04 13:45:00,464.78,464.78,463.94,464.37,10662.0,454.8413,454.8413,454.0193,454.4401,10662.0
2022-03-04 13:50:00,464.5,464.51,463.48,464.42,10393.0,454.5673,454.5771,453.5691,454.489,10393.0
2022-03-04 13:55:00,464.4,464.89,462.84,462.84,6682.0,454.4695,454.949,452.9428,452.9428,6682.0
2022-03-04 14:00:00,463.13,463.69,461.81,462.8,5553.0,453.2266,453.7746,451.9348,452.9037,5553.0
2022-03-04 14:05:00,462.88,463.07,462.17,462.56,7045.0,452.982,453.1679,452.2871,452.6688,7045.0
2022-03-04 14:10:00,462.58,462.58,461.11,461.44,5564.0,452.6884,452.6884,451.2498,451.5728,5564.0
2022-03-04 14:15:00,461.67,461.84,461.09,461.72,6003.0,451.7978,451.9642,451.2302,451.8468,6003.0
2022-03-04 14:20:00,461.65,463.75,461.65,463.12,5275.0,451.7783,453.8334,451.7783,453.2168,5275.0
2022-03-04 14:25:00,463.04,463.99,462.52,462.96,4918.0,453.1385,454.0682,452.6297,453.0603,4918.0
2022-03-04 14:30:00,463.02,463.7,462.27,463.17,3616.0,453.119,453.7844,452.385,453.2658,3616.0
2022-03-04 14:35:00,463.56,463.69,462.74,463.32,9500.0,453.6474,453.7746,452.845,453.4126,9500.0
2022-03-04 14:40:00,463.11,463.39,462.58,462.92,5610.0,453.207,453.4811,452.6884,453.0211,5610.0
2022-03-04 14:45:00,462.84,463.11,462.34,462.6,4235.0,452.9428,453.207,452.4535,452.708,4235.0
2022-03-04 14:50:00,462.34,463.36,462.34,462.79,5548.0,452.4535,453.4517,452.4535,452.8939,5548.0
2022-03-04 14:55:00,462.67,462.79,460.96,461.18,6373.0,452.7765,452.8939,451.103,451.3183,6373.0
2022-03-04 15:00:00,461.05,463.19,461.05,462.75,7275.0,451.1911,453.2853,451.1911,452.8547,7275.0
2022-03-04 15:05:00,462.91,463.8,462.78,463.06,6734.0,453.0113,453.8823,452.8841,453.1581,6734.0
2022-03-04 15:10:00,463.33,464.39,463.11,463.11,6804.0,453.4223,454.4597,453.207,453.207,6804.0
2022-03-04 15:15:00,463.27,463.93,462.88,462.88,6951.0,453.3636,454.0095,452.982,452.982,6951.0
2022-03-04 15:20:00,462.87,463.08,461.95,462.91,7358.0,452.9722,453.1777,452.0719,453.0113,7358.0
2022-03-04 15:25:00,462.64,464.88,462.59,463.66,8147.0,452.7471,454.9392,452.6982,453.7453,8147.0
2022-03-04 15:30:00,463.68,464.14,463.17,463.56,10190.0,453.7649,454.215,453.2658,453.6474,10190.0
2022-03-04 15:35:00,463.78,464.04,461.94,462.54,9408.0,453.8627,454.1172,452.0621,452.6492,9408.0
2022-03-04 15:40:00,462.47,463.72,462.23,463.09,17438.0,452.5807,453.804,452.3459,453.1875,17438.0
2022-03-04 15:45:00,462.98,463.83,462.2,462.31,15062.0,453.0798,453.9117,452.3165,452.4242,15062.0
2022-03-04 15:50:00,462.46,464.79,462.12,464.75,24283.0,452.5709,454.8511,452.2382,454.812,24283.0
2022-03-04 15:55:00,464.85,465.79,464.56,465.04,48530.0,454.9098,455.8297,454.626,455.0958,48530.0
2022-03-07 09:30:00,464.22,466.74,462.55,462.75,29873.0,454.2933,456.7594,452.659,452.8547,29873.0
2022-03-07 09:35:00,462.71,464.77,461.89,463.59,10171.0,452.8156,454.8316,452.0131,453.6768,10171.0
2022-03-07 09:40:00,463.44,463.76,458.68,459.48,13449.0,453.53,453.8431,448.8718,449.6547,13449.0
2022-03-07 09:45:00,459.93,461.15,458.81,460.47,8149.0,450.095,451.289,448.999,450.6235,8149.0
2022-03-07 09:50:00,460.9,462.65,459.56,459.94,11842.0,451.0443,452.7569,449.733,450.1048,11842.0
2022-03-07 09:55:00,459.94,461.04,457.47,457.47,7295.0,450.1048,451.1813,447.6877,447.6877,7295.0
2022-03-07 10:00:00,457.15,457.44,456.01,457.11,6711.0,447.3745,447.6583,446.2589,447.3354,6711.0
2022-03-07 10:05:00,456.7,457.64,456.03,456.64,22198.0,446.9341,447.854,446.2784,446.8754,22198.0
2022-03-07 10:10:00,456.97,456.97,453.78,454.04,7776.0,447.1983,447.1983,444.0766,444.331,7776.0
2022-03-07 10:15:00,453.87,454.34,452.42,452.89,6092.0,444.1646,444.6246,442.7456,443.2056,6092.0
2022-03-07 10:20:00,453.11,453.64,452.54,452.55,10651.0,443.4209,443.9396,442.8631,442.8729,10651.0
2022-03-07 10:25:00,452.13,454.06,452.12,453.1,8511.0,442.4618,444.3506,442.4521,443.4111,8511.0
2022-03-07 10:30:00,452.53,455.08,452.51,454.59,5055.0,442.8533,445.3488,442.8337,444.8692,5055.0
2022-03-07 10:35:00,454.26,455.32,453.25,453.49,5021.0,444.5463,445.5836,443.5579,443.7928,5021.0
2022-03-07 10:40:00,453.74,454.73,452.26,452.67,8909.0,444.0374,445.0062,442.5891,442.9903,8909.0
2022-03-07 10:45:00,452.71,452.91,451.55,451.8,6250.0,443.0294,443.2252,441.8942,442.1389,6250.0
2022-03-07 10:50:00,451.67,453.42,451.38,452.36,5883.0,442.0117,443.7243,441.7279,442.6869,5883.0
2022-03-07 10:55:00,451.97,453.29,451.96,452.87,8845.0,442.3053,443.597,442.2955,443.186,8845.0
2022-03-07 11:00:00,452.75,454.51,452.53,454.13,6275.0,443.0686,444.7909,442.8533,444.4191,6275.0
2022-03-07 11:05:00,454.08,456.01,454.08,455.63,11070.0,444.3701,446.2589,444.3701,445.887,11070.0
2022-03-07 11:10:00,455.31,456.41,454.8,455.21,6814.0,445.5738,446.6503,445.0747,445.476,6814.0
2022-03-07 11:15:00,455.03,456.39,454.95,456.14,6228.0,445.2998,446.6307,445.2215,446.3861,6228.0
2022-03-07 11:20:00,455.85,456.04,455.25,456.0,6848.0,446.1023,446.2882,445.5151,446.2491,6848.0
2022-03-07 11:25:00,456.12,456.35,455.65,456.13,6003.0,446.3665,446.5916,445.9066,446.3763,6003.0
2022-03-07 11:30:00,456.12,456.3,454.99,455.32,8399.0,446.3665,446.5427,445.2607,445.5836,8399.0
2022-03-07 11:35:00,455.12,455.62,454.8,455.02,4900.0,445.3879,445.8772,445.0747,445.29,4900.0
2022-03-07 11:40:00,454.29,455.85,453.74,455.45,9524.0,444.5757,446.1023,444.0374,445.7108,9524.0
2022-03-07 11:45:00,455.37,457.47,455.21,456.91,6952.0,445.6326,447.6877,445.476,447.1396,6952.0
2022-03-07 11:50:00,457.21,457.54,456.43,456.44,6991.0,447.4332,447.7562,446.6699,446.6797,6991.0
2022-03-07 11:55:00,456.18,456.31,453.85,453.97,9103.0,446.4252,446.5525,444.1451,444.2625,9103.0
2022-03-07 12:00:00,453.97,454.26,453.0,453.07,7237.0,444.2625,444.5463,443.3132,443.3817,7237.0
2022-03-07 12:05:00,452.93,453.38,452.17,452.42,13918.0,443.2447,443.6851,442.501,442.7456,13918.0
2022-03-07 12:10:00,452.84,453.87,452.84,453.55,6618.0,443.1567,444.1646,443.1567,443.8515,6618.0
2022-03-07 12:15:00,453.69,454.57,453.09,453.83,4070.0,443.9885,444.8497,443.4013,444.1255,4070.0
2022-03-07 12:20:00,454.11,454.11,453.42,453.7,1910.0,444.3995,444.3995,443.7243,443.9983,1910.0
2022-03-07 12:25:00,453.49,454.55,453.48,454.55,4616.0,443.7928,444.8301,443.783,444.8301,4616.0
2022-03-07 12:30:00,454.18,454.19,453.18,453.94,5618.0,444.468,444.4778,443.4894,444.2331,5618.0
2022-03-07 12:35:00,453.9,454.92,453.01,453.33,6631.0,444.194,445.1922,443.323,443.6362,6631.0
2022-03-07 12:40:00,453.77,454.94,453.58,453.89,5105.0,444.0668,445.2118,443.8808,444.1842,5105.0
2022-03-07 12:45:00,453.74,455.32,453.74,455.32,8206.0,444.0374,445.5836,444.0374,445.5836,8206.0
2022-03-07 12:50:00,454.86,456.08,454.57,454.58,4100.0,445.1335,446.3274,444.8497,444.8595,4100.0
2022-03-07 12:55:00,454.68,454.83,453.1,453.1,2631.0,444.9573,445.1041,443.4111,443.4111,2631.0
2022-03-07 13:00:00,453.1,454.26,453.0,453.65,5303.0,443.4111,444.5463,443.3132,443.9493,5303.0
2022-03-07 13:05:00,453.22,453.82,451.95,451.97,19617.0,443.5285,444.1157,442.2857,442.3053,19617.0
2022-03-07 13:10:00,451.97,452.17,451.09,451.4,6272.0,442.3053,442.501,441.4441,441.7475,6272.0
2022-03-07 13:15:00,451.54,451.54,450.22,450.61,6596.0,441.8845,441.8845,440.5927,440.9743,6596.0
2022-03-07 13:20:00,450.46,451.01,450.15,450.47,5208.0,440.8276,441.3658,440.5242,440.8373,5208.0
2022-03-07 13:25:00,450.69,450.92,450.39,450.56,3597.0,441.0526,441.2777,440.759,440.9254,3597.0
2022-03-07 13:30:00,450.41,450.8,449.06,449.28,12885.0,440.7786,441.1603,439.4575,439.6728,12885.0
2022-03-07 13:35:00,449.24,450.76,449.1,450.29,15464.0,439.6336,441.1211,439.4966,440.6612,15464.0
2022-03-07 13:40:00,449.96,451.1,449.95,451.06,5787.0,440.3382,441.4539,440.3285,441.4147,5787.0
2022-03-07 13:45:00,451.15,452.35,450.87,451.3,7130.0,441.5028,442.6771,441.2288,441.6496,7130.0
2022-03-07 13:50:00,451.64,452.08,451.44,451.51,4921.0,441.9823,442.4129,441.7866,441.8551,4921.0
2022-03-07 13:55:00,451.2,451.68,448.23,448.54,22741.0,441.5517,442.0215,438.6452,438.9486,22741.0
2022-03-07 14:00:00,448.65,449.04,447.3,447.3,10343.0,439.0563,439.4379,437.7351,437.7351,10343.0
2022-03-07 14:05:00,447.56,447.83,446.77,447.55,27898.0,437.9896,438.2538,437.2165,437.9798,27898.0
2022-03-07 14:10:00,447.73,448.58,447.73,448.18,10360.0,438.1559,438.9878,438.1559,438.5963,10360.0
2022-03-07 14:15:00,448.28,448.98,448.08,448.33,12507.0,438.6942,439.3792,438.4984,438.7431,12507.0
2022-03-07 14:20:00,448.37,448.37,447.2,447.51,11504.0,438.7822,438.7822,437.6373,437.9406,11504.0
2022-03-07 14:25:00,447.54,447.66,446.34,446.85,11148.0,437.97,438.0874,436.7957,437.2947,11148.0
2022-03-07 14:30:00,446.64,447.01,445.93,446.41,7211.0,437.0892,437.4513,436.3944,436.8642,7211.0
2022-03-07 14:35:00,446.55,446.82,445.69,445.87,7890.0,437.0012,437.2654,436.1596,436.3357,7890.0
2022-03-07 14:40:00,446.0,446.18,443.9,444.28,14041.0,436.4629,436.6391,434.4078,434.7797,14041.0
2022-03-07 14:45:00,443.98,444.26,443.52,443.83,12930.0,434.4861,434.7601,434.036,434.3393,12930.0
2022-03-07 14:50:00,443.95,443.98,443.0,443.0,11443.0,434.4568,434.4861,433.5271,433.5271,11443.0
2022-03-07 14:55:00,443.0,443.93,442.69,443.33,8717.0,433.5271,434.4372,433.2237,433.85,8717.0
2022-03-07 15:00:00,443.5,443.79,442.56,442.99,14307.0,434.0164,434.3002,433.0965,433.5173,14307.0
2022-03-07 15:05:00,442.74,443.23,442.41,442.73,10927.0,433.2726,433.7522,432.9497,433.2628,10927.0
2022-03-07 15:10:00,442.85,443.26,441.67,441.67,11596.0,433.3803,433.7815,432.2255,432.2255,11596.0
2022-03-07 15:15:00,441.83,441.87,440.91,441.63,21293.0,432.3821,432.4212,431.4818,432.1864,21293.0
2022-03-07 15:20:00,441.69,442.7,441.67,441.69,23122.0,432.2451,433.2335,432.2255,432.2451,23122.0
2022-03-07 15:25:00,441.77,443.19,441.75,442.43,24975.0,432.3234,433.713,432.3038,432.9693,24975.0
2022-03-07 15:30:00,442.36,442.36,440.47,440.74,30034.0,432.9008,432.9008,431.0512,431.3154,30034.0
2022-03-07 15:35:00,440.59,440.59,439.67,440.2,23952.0,431.1686,431.1686,430.2683,430.7869,23952.0
2022-03-07 15:40:00,440.16,440.98,439.83,440.47,34825.0,430.7478,431.5503,430.4249,431.0512,34825.0
2022-03-07 15:45:00,440.27,440.33,437.69,437.69,48265.0,430.8554,430.9142,428.3306,428.3306,48265.0
2022-03-07 15:50:00,438.0,438.53,437.01,437.17,67964.0,428.634,429.1527,427.6652,427.8217,67964.0
2022-03-07 15:55:00,437.05,438.0,436.51,437.43,100356.0,427.7043,428.634,427.1759,428.0762,100356.0
2022-03-08 09:30:00,438.43,440.33,433.11,437.21,77543.0,429.0548,430.9142,423.8486,427.8609,77543.0
2022-03-08 09:35:00,437.35,441.67,436.47,439.36,40179.0,427.9979,432.2255,427.1367,429.9649,40179.0
2022-03-08 09:40:00,439.37,446.87,439.37,445.65,36567.0,429.9747,437.3143,429.9747,436.1204,36567.0
2022-03-08 09:45:00,445.61,448.28,444.26,446.61,20671.0,436.0813,438.6942,434.7601,437.0599,20671.0
2022-03-08 09:50:00,446.29,446.29,442.43,442.84,26631.0,436.7467,436.7467,432.9693,433.3705,26631.0
2022-03-08 09:55:00,443.1,444.42,442.28,443.76,42459.0,433.6249,434.9167,432.8225,434.2708,42459.0
2022-03-08 10:00:00,444.0,445.0,442.15,444.5,33873.0,434.5057,435.4843,432.6952,434.995,33873.0
2022-03-08 10:05:00,444.37,444.43,441.1,441.74,74657.0,434.8678,434.9265,431.6677,432.294,74657.0
2022-03-08 10:10:00,441.62,442.24,439.94,440.74,26515.0,432.1766,432.7833,430.5325,431.3154,26515.0
2022-03-08 10:15:00,440.62,445.48,440.62,445.48,19687.0,431.198,435.954,431.198,435.954,19687.0
2022-03-08 10:20:00,445.31,446.0,443.65,443.78,12915.0,435.7877,436.4629,434.1632,434.2904,12915.0
2022-03-08 10:25:00,443.58,443.7,440.88,440.9,14659.0,434.0947,434.2121,431.4524,431.472,14659.0
2022-03-08 10:30:00,440.36,441.5,437.06,437.7,16957.0,430.9435,432.0591,427.7141,428.3404,16957.0
2022-03-08 10:35:00,438.08,439.77,437.32,438.32,14455.0,428.7123,430.3661,427.9685,428.9471,14455.0
2022-03-08 10:40:00,438.37,440.04,436.74,437.67,23112.0,428.9961,430.6304,427.4009,428.311,23112.0
2022-03-08 10:45:00,437.5,439.7,436.84,439.04,19046.0,428.1447,430.2976,427.4988,429.6518,19046.0
2022-03-08 10:50:00,439.03,442.48,437.56,442.41,18879.0,429.642,433.0182,428.2034,432.9497,18879.0
2022-03-08 10:55:00,442.44,444.67,441.9,443.6,19313.0,432.979,435.1614,432.4506,434.1142,19313.0
2022-03-08 11:00:00,443.7,444.66,442.79,443.9,28460.0,434.2121,435.1516,433.3216,434.4078,28460.0
2022-03-08 11:05:00,443.71,443.71,440.69,440.69,11327.0,434.2219,434.2219,431.2665,431.2665,11327.0
2022-03-08 11:10:00,440.55,441.25,438.41,438.96,18015.0,431.1295,431.8145,429.0352,429.5735,18015.0
2022-03-08 11:15:00,439.2,439.26,437.11,438.32,15743.0,429.8083,429.867,427.763,428.9471,15743.0
2022-03-08 11:20:00,438.78,438.9,436.09,436.18,12799.0,429.3973,429.5147,426.7648,426.8529,12799.0
2022-03-08 11:25:00,436.36,436.49,434.41,435.12,14146.0,427.0291,427.1563,425.1208,425.8156,14146.0
2022-03-08 11:30:00,435.17,435.53,432.15,433.48,17142.0,425.8645,426.2168,422.9091,424.2106,17142.0
2022-03-08 11:35:00,433.56,433.7,432.42,432.64,11937.0,424.2889,424.4259,423.1733,423.3886,11937.0
2022-03-08 11:40:00,432.64,433.82,432.3,433.44,4764.0,423.3886,424.5434,423.0559,424.1715,4764.0
2022-03-08 11:45:00,434.06,436.73,434.06,436.26,8011.0,424.7782,427.3911,424.7782,426.9312,8011.0
2022-03-08 11:50:00,436.35,436.93,436.12,436.64,11402.0,427.0193,427.5869,426.7942,427.3031,11402.0
2022-03-08 11:55:00,436.83,437.73,435.39,435.97,11805.0,427.489,428.3698,426.0798,426.6474,11805.0
2022-03-08 12:00:00,436.24,440.6,435.89,440.03,6514.0,426.9116,431.1784,426.5691,430.6206,6514.0
2022-03-08 12:05:00,440.25,442.4,440.16,441.16,9646.0,430.8359,432.9399,430.7478,431.7264,9646.0
2022-03-08 12:10:00,441.47,445.78,441.2,445.78,17001.0,432.0298,436.2476,431.7656,436.2476,17001.0
2022-03-08 12:15:00,446.32,449.63,445.4,449.37,13644.0,436.7761,440.0153,435.8758,439.7609,13644.0
2022-03-08 12:20:00,449.35,450.78,448.07,448.1,18611.0,439.7413,441.1407,438.4887,438.518,18611.0
2022-03-08 12:25:00,448.05,448.3,445.29,448.21,18183.0,438.4691,438.7137,435.7681,438.6257,18183.0
2022-03-08 12:30:00,447.56,450.07,445.78,449.84,12947.0,437.9896,440.4459,436.2476,440.2208,12947.0
2022-03-08 12:35:00,449.54,452.21,448.63,452.03,24894.0,439.9272,442.5401,439.0367,442.364,24894.0
2022-03-08 12:40:00,451.67,452.09,449.78,451.21,17037.0,442.0117,442.4227,440.1621,441.5615,17037.0
2022-03-08 12:45:00,450.85,454.55,450.42,454.31,32857.0,441.2092,444.8301,440.7884,444.5952,32857.0
2022-03-08 12:50:00,454.24,454.29,451.22,453.84,15458.0,444.5267,444.5757,441.5713,444.1353,15458.0
2022-03-08 12:55:00,453.84,453.84,452.67,452.69,16837.0,444.1353,444.1353,442.9903,443.0099,16837.0
2022-03-08 13:00:00,452.88,455.17,452.75,455.1,18237.0,443.1958,445.4368,443.0686,445.3683,18237.0
2022-03-08 13:05:00,455.09,455.25,453.91,454.33,9918.0,445.3585,445.5151,444.2038,444.6148,9918.0
2022-03-08 13:10:00,454.66,455.03,453.21,453.21,6884.0,444.9377,445.2998,443.5187,443.5187,6884.0
2022-03-08 13:15:00,453.3,454.16,452.8,453.48,6033.0,443.6068,444.4484,443.1175,443.783,6033.0
2022-03-08 13:20:00,453.35,453.35,450.71,450.71,5475.0,443.6558,443.6558,441.0722,441.0722,5475.0
2022-03-08 13:25:00,450.2,450.59,448.5,449.03,6942.0,440.5731,440.9548,438.9095,439.4281,6942.0
2022-03-08 13:30:00,449.0,449.02,446.95,447.38,8185.0,439.3988,439.4183,437.3926,437.8134,8185.0
2022-03-08 13:35:00,447.52,448.8,447.25,448.77,5986.0,437.9504,439.203,437.6862,439.1737,5986.0
2022-03-08 13:40:00,448.55,449.02,446.06,447.3,10022.0,438.9584,439.4183,436.5216,437.7351,10022.0
2022-03-08 13:45:00,447.74,448.46,446.45,447.31,15774.0,438.1657,438.8703,436.9033,437.7449,15774.0
2022-03-08 13:50:00,447.33,447.33,444.38,444.38,9608.0,437.7645,437.7645,434.8776,434.8776,9608.0
2022-03-08 13:55:00,444.34,444.95,443.48,444.14,12896.0,434.8384,435.4354,433.9968,434.6427,12896.0
2022-03-08 14:00:00,443.6,443.6,440.9,442.25,12834.0,434.1142,434.1142,431.472,432.7931,12834.0
2022-03-08 14:05:00,442.18,444.98,441.83,443.94,8869.0,432.7246,435.4647,432.3821,434.447,8869.0
2022-03-08 14:10:00,443.6,444.69,442.57,443.58,11009.0,434.1142,435.1809,433.1063,434.0947,11009.0
2022-03-08 14:15:00,443.23,445.51,442.87,444.94,8694.0,433.7522,435.9834,433.3999,435.4256,8694.0
2022-03-08 14:20:00,444.62,445.32,443.08,444.94,7798.0,435.1124,435.7975,433.6054,435.4256,7798.0
2022-03-08 14:25:00,444.79,447.55,444.61,446.85,8998.0,435.2788,437.9798,435.1026,437.2947,8998.0
2022-03-08 14:30:00,446.87,447.8,444.77,445.1,8252.0,437.3143,438.2244,435.2592,435.5822,8252.0
2022-03-08 14:35:00,445.49,447.33,445.19,446.98,5822.0,435.9638,437.7645,435.6702,437.422,5822.0
2022-03-08 14:40:00,447.14,447.54,445.98,447.31,6812.0,437.5785,437.97,436.4433,437.7449,6812.0
2022-03-08 14:45:00,447.37,449.44,447.37,448.53,6387.0,437.8036,439.8294,437.8036,438.9388,6387.0
2022-03-08 14:50:00,448.82,449.09,447.05,447.05,6203.0,439.2226,439.4868,437.4905,437.4905,6203.0
2022-03-08 14:55:00,447.04,447.87,446.78,447.6,8260.0,437.4807,438.2929,437.2262,438.0287,8260.0
2022-03-08 15:00:00,447.43,451.11,447.22,450.95,7159.0,437.8623,441.4637,437.6568,441.3071,7159.0
2022-03-08 15:05:00,450.81,451.09,449.72,449.94,6839.0,441.1701,441.4441,440.1034,440.3187,6839.0
2022-03-08 15:10:00,449.95,450.15,447.81,449.13,11670.0,440.3285,440.5242,438.2342,439.526,11670.0
2022-03-08 15:15:00,448.87,449.37,448.31,448.44,5698.0,439.2716,439.7609,438.7235,438.8507,5698.0
2022-03-08 15:20:00,448.53,448.58,447.04,448.43,12271.0,438.9388,438.9878,437.4807,438.841,12271.0
2022-03-08 15:25:00,448.14,448.14,445.42,445.7,9268.0,438.5572,438.5572,435.8953,436.1693,9268.0
2022-03-08 15:30:00,445.67,445.8,443.41,444.05,13790.0,436.14,436.2672,433.9283,434.5546,13790.0
2022-03-08 15:35:00,443.8,445.07,443.65,444.28,32895.0,434.31,435.5528,434.1632,434.7797,32895.0
2022-03-08 15:40:00,444.27,445.58,443.23,443.48,18277.0,434.7699,436.0519,433.7522,433.9968,18277.0
2022-03-08 15:45:00,443.33,444.33,442.96,443.18,15146.0,433.85,434.8286,433.4879,433.7032,15146.0
2022-03-08 15:50:00,443.15,445.73,443.11,443.48,30024.0,433.6739,436.1987,433.6347,433.9968,30024.0
2022-03-08 15:55:00,443.63,443.63,441.66,442.21,72462.0,434.1436,434.1436,432.2157,432.754,72462.0
2022-03-09 09:30:00,456.48,458.64,452.0,457.15,37084.0,446.7188,448.8326,442.3346,447.3745,37084.0
2022-03-09 09:35:00,456.28,456.79,453.0,456.79,21689.0,446.5231,447.0222,443.3132,447.0222,21689.0
2022-03-09 09:40:00,456.31,456.59,453.1,453.1,16299.0,446.5525,446.8265,443.4111,443.4111,16299.0
2022-03-09 09:45:00,453.5,455.83,453.22,454.38,11454.0,443.8025,446.0827,443.5285,444.6637,11454.0
2022-03-09 09:50:00,454.35,455.55,453.36,454.07,16451.0,444.6344,445.8087,443.6655,444.3604,16451.0
2022-03-09 09:55:00,454.6,456.75,454.0,456.53,8242.0,444.879,446.983,444.2919,446.7678,8242.0
2022-03-09 10:00:00,456.55,457.36,455.17,456.82,9951.0,446.7873,447.58,445.4368,447.0516,9951.0
2022-03-09 10:05:00,456.89,458.94,456.89,457.89,44948.0,447.1201,449.1262,447.1201,448.0987,44948.0
2022-03-09 10:10:00,458.12,459.36,457.71,459.23,17531.0,448.3238,449.5372,447.9225,449.41,17531.0
2022-03-09 10:15:00,459.5,460.24,457.4,458.99,15600.0,449.6742,450.3984,447.6191,449.1751,15600.0
2022-03-09 10:20:00,459.73,460.17,459.11,459.28,4676.0,449.8993,450.3299,449.2926,449.4589,4676.0
2022-03-09 10:25:00,459.39,459.39,457.66,458.28,15388.0,449.5666,449.5666,447.8736,448.4803,15388.0
2022-03-09 10:30:00,458.23,458.68,457.64,458.49,14645.0,448.4314,448.8718,447.854,448.6858,14645.0
2022-03-09 10:35:00,458.2,458.76,457.77,458.71,16746.0,448.402,448.9501,447.9812,448.9011,16746.0
2022-03-09 10:40:00,458.65,459.22,457.64,457.74,11528.0,448.8424,449.4002,447.854,447.9519,11528.0
2022-03-09 10:45:00,457.74,459.07,457.58,458.44,11021.0,447.9519,449.2534,447.7953,448.6369,11021.0
2022-03-09 10:50:00,458.51,459.01,456.97,457.61,16264.0,448.7054,449.1947,447.1983,447.8247,16264.0
2022-03-09 10:55:00,458.0,459.66,457.57,458.98,6820.0,448.2063,449.8308,447.7855,449.1654,6820.0
2022-03-09 11:00:00,459.04,459.07,457.0,457.73,13482.0,449.2241,449.2534,447.2277,447.9421,13482.0
2022-03-09 11:05:00,457.77,458.99,457.45,458.21,14200.0,447.9812,449.1751,447.6681,448.4118,14200.0
2022-03-09 11:10:00,458.3,458.3,457.13,458.13,19081.0,448.4999,448.4999,447.3549,448.3335,19081.0
2022-03-09 11:15:00,457.97,459.03,457.23,458.76,7947.0,448.177,449.2143,447.4528,448.9501,7947.0
2022-03-09 11:20:00,458.69,459.5,458.19,458.84,3447.0,448.8816,449.6742,448.3923,449.0284,3447.0
2022-03-09 11:25:00,458.76,458.76,457.7,458.01,6064.0,448.9501,448.9501,447.9127,448.2161,6064.0
2022-03-09 11:30:00,458.12,458.84,457.69,458.84,8020.0,448.3238,449.0284,447.9029,449.0284,8020.0
2022-03-09 11:35:00,458.8,460.51,457.92,460.51,6841.0,448.9892,450.6626,448.128,450.6626,6841.0
2022-03-09 11:40:00,460.59,461.82,460.14,460.46,6337.0,450.7409,451.9446,450.3006,450.6137,6337.0
2022-03-09 11:45:00,460.79,461.06,460.14,461.06,2626.0,450.9367,451.2009,450.3006,451.2009,2626.0
2022-03-09 11:50:00,461.1,461.65,460.71,461.63,3951.0,451.24,451.7783,450.8584,451.7587,3951.0
2022-03-09 11:55:00,461.54,461.92,461.1,461.51,4568.0,451.6706,452.0425,451.24,451.6413,4568.0
2022-03-09 12:00:00,461.63,462.56,461.6,462.37,7450.0,451.7587,452.6688,451.7293,452.4829,7450.0
2022-03-09 12:05:00,462.28,462.95,462.05,462.61,5539.0,452.3948,453.0505,452.1697,452.7177,5539.0
2022-03-09 12:10:00,462.7,462.98,462.3,462.82,4646.0,452.8058,453.0798,452.4144,452.9232,4646.0
2022-03-09 12:15:00,462.82,462.98,462.26,462.79,14507.0,452.9232,453.0798,452.3752,452.8939,14507.0
2022-03-09 12:20:00,462.73,463.34,462.18,462.91,5700.0,452.8352,453.4321,452.2969,453.0113,5700.0
2022-03-09 12:25:00,462.87,462.87,461.67,462.61,7690.0,452.9722,452.9722,451.7978,452.7177,7690.0
2022-03-09 12:30:00,462.97,464.9,462.97,464.9,5902.0,453.07,454.9588,453.07,454.9588,5902.0
2022-03-09 12:35:00,465.26,466.9,465.2,466.65,4850.0,455.3111,456.916,455.2524,456.6714,4850.0
2022-03-09 12:40:00,466.41,466.59,465.34,466.1,4138.0,456.4365,456.6126,455.3894,456.1331,4138.0
2022-03-09 12:45:00,465.83,466.67,465.82,466.67,3200.0,455.8689,456.6909,455.8591,456.6909,3200.0
2022-03-09 12:50:00,466.61,467.33,466.21,467.25,13184.0,456.6322,457.3368,456.2408,457.2585,13184.0
2022-03-09 12:55:00,467.0,467.29,466.49,466.93,8473.0,457.0139,457.2977,456.5148,456.9454,8473.0
2022-03-09 13:00:00,466.78,466.94,465.64,466.39,15016.0,456.7986,456.9551,455.6829,456.4169,15016.0
2022-03-09 13:05:00,466.11,467.7,465.91,467.36,20264.0,456.1429,457.6989,455.9472,457.3662,20264.0
2022-03-09 13:10:00,467.36,467.9,467.36,467.59,4160.0,457.3662,457.8946,457.3662,457.5913,4160.0
2022-03-09 13:15:00,467.34,468.33,467.2,467.61,5174.0,457.3466,458.3154,457.2096,457.6108,5174.0
2022-03-09 13:20:00,467.63,468.2,467.44,467.59,3912.0,457.6304,458.1882,457.4445,457.5913,3912.0
2022-03-09 13:25:00,467.87,468.34,467.74,468.29,6320.0,457.8653,458.3252,457.738,458.2763,6320.0
2022-03-09 13:30:00,468.38,468.48,467.61,467.84,8883.0,458.3644,458.4622,457.6108,457.8359,8883.0
2022-03-09 13:35:00,467.85,467.96,466.85,466.87,6124.0,457.8457,457.9533,456.8671,456.8866,6124.0
2022-03-09 13:40:00,467.1,467.63,467.03,467.12,9971.0,457.1117,457.6304,457.0432,457.1313,9971.0
2022-03-09 13:45:00,467.13,467.14,465.91,466.33,11936.0,457.1411,457.1509,455.9472,456.3582,11936.0
2022-03-09 13:50:00,466.29,468.56,465.91,468.13,32190.0,456.319,458.5405,455.9472,458.1197,32190.0
2022-03-09 13:55:00,468.02,468.6,467.78,468.01,23301.0,458.0121,458.5797,457.7772,458.0023,23301.0
2022-03-09 14:00:00,467.92,469.74,467.92,469.58,23768.0,457.9142,459.6953,457.9142,459.5387,23768.0
2022-03-09 14:05:00,469.55,469.84,468.89,469.58,26224.0,459.5093,459.7931,458.8635,459.5387,26224.0
2022-03-09 14:10:00,469.85,469.96,468.25,468.45,14880.0,459.8029,459.9106,458.2371,458.4329,14880.0
2022-03-09 14:15:00,468.2,468.63,467.07,467.19,8086.0,458.1882,458.609,457.0824,457.1998,8086.0
2022-03-09 14:20:00,467.41,468.38,467.21,467.79,11901.0,457.4151,458.3644,457.2194,457.787,11901.0
2022-03-09 14:25:00,468.08,468.11,467.57,468.0,5088.0,458.0708,458.1001,457.5717,457.9925,5088.0
2022-03-09 14:30:00,468.08,468.37,467.76,467.76,3970.0,458.0708,458.3546,457.7576,457.7576,3970.0
2022-03-09 14:35:00,467.8,468.17,467.38,467.57,6951.0,457.7968,458.1588,457.3857,457.5717,6951.0
2022-03-09 14:40:00,467.77,468.05,466.86,466.86,4854.0,457.7674,458.0414,456.8769,456.8769,4854.0
2022-03-09 14:45:00,467.21,467.58,466.27,466.64,4300.0,457.2194,457.5815,456.2995,456.6616,4300.0
2022-03-09 14:50:00,466.73,467.75,466.68,467.19,13585.0,456.7496,457.7478,456.7007,457.1998,13585.0
2022-03-09 14:55:00,467.53,467.77,466.53,466.53,3705.0,457.5325,457.7674,456.5539,456.5539,3705.0
2022-03-09 15:00:00,466.77,467.03,466.12,466.73,5039.0,456.7888,457.0432,456.1527,456.7496,5039.0
2022-03-09 15:05:00,466.81,467.72,466.5,467.6,4821.0,456.8279,457.7185,456.5246,457.601,4821.0
2022-03-09 15:10:00,467.72,468.31,466.98,467.53,6868.0,457.7185,458.2959,456.9943,457.5325,6868.0
2022-03-09 15:15:00,467.72,468.16,467.43,468.02,9718.0,457.7185,458.1491,457.4347,458.0121,9718.0
2022-03-09 15:20:00,467.82,468.28,467.69,467.98,7028.0,457.8163,458.2665,457.6891,457.9729,7028.0
2022-03-09 15:25:00,468.1,468.4,467.69,468.25,10333.0,458.0903,458.3839,457.6891,458.2371,10333.0
2022-03-09 15:30:00,468.58,469.61,468.44,469.41,14127.0,458.5601,459.5681,458.4231,459.3723,14127.0
2022-03-09 15:35:00,469.4,469.68,467.04,467.3,21760.0,459.3625,459.6366,457.053,457.3075,21760.0
2022-03-09 15:40:00,467.16,468.6,467.0,468.2,11724.0,457.1704,458.5797,457.0139,458.1882,11724.0
2022-03-09 15:45:00,468.29,468.97,466.6,467.24,25948.0,458.2763,458.9417,456.6224,457.2487,25948.0
2022-03-09 15:50:00,467.43,467.99,465.1,465.46,36387.0,457.4347,457.9827,455.1545,455.5068,36387.0
2022-03-09 15:55:00,465.29,465.39,463.51,464.74,62162.0,455.3404,455.4383,453.5985,454.8022,62162.0
2022-03-10 09:30:00,460.15,460.15,452.44,454.64,47556.0,450.3103,450.3103,442.7652,444.9182,47556.0
2022-03-10 09:35:00,452.35,453.73,451.16,451.16,9315.0,442.6771,444.0276,441.5126,441.5126,9315.0
2022-03-10 09:40:00,451.69,455.0,451.68,454.17,36164.0,442.0312,445.2705,442.0215,444.4582,36164.0
2022-03-10 09:45:00,454.15,455.46,453.62,453.63,21220.0,444.4386,445.7206,443.92,443.9298,21220.0
2022-03-10 09:50:00,453.63,455.04,453.14,453.47,6290.0,443.9298,445.3096,443.4502,443.7732,6290.0
2022-03-10 09:55:00,453.64,456.94,453.54,456.94,9123.0,443.9396,447.169,443.8417,447.169,9123.0
2022-03-10 10:00:00,456.95,456.95,450.69,451.15,8242.0,447.1788,447.1788,441.0526,441.5028,8242.0
2022-03-10 10:05:00,451.0,452.42,450.72,452.42,9585.0,441.356,442.7456,441.082,442.7456,9585.0
2022-03-10 10:10:00,452.32,453.32,452.03,452.95,4879.0,442.6478,443.6264,442.364,443.2643,4879.0
2022-03-10 10:15:00,452.72,455.62,452.17,455.45,6169.0,443.0392,445.8772,442.501,445.7108,6169.0
2022-03-10 10:20:00,455.17,455.17,452.54,452.54,5210.0,445.4368,445.4368,442.8631,442.8631,5210.0
2022-03-10 10:25:00,452.77,452.77,450.42,450.46,8369.0,443.0882,443.0882,440.7884,440.8276,8369.0
2022-03-10 10:30:00,450.32,450.54,448.46,449.16,10272.0,440.6905,440.9058,438.8703,439.5553,10272.0
2022-03-10 10:35:00,449.16,449.97,448.74,449.47,7305.0,439.5553,440.348,439.1443,439.8587,7305.0
2022-03-10 10:40:00,448.99,450.71,448.98,449.9,5918.0,439.389,441.0722,439.3792,440.2795,5918.0
2022-03-10 10:45:00,449.61,451.0,449.09,449.94,9050.0,439.9957,441.356,439.4868,440.3187,9050.0
2022-03-10 10:50:00,449.2,449.2,446.54,446.54,4450.0,439.5945,439.5945,436.9914,436.9914,4450.0
2022-03-10 10:55:00,446.94,447.37,445.89,446.59,10126.0,437.3828,437.8036,436.3553,437.0403,10126.0
2022-03-10 11:00:00,446.45,446.45,444.86,446.03,16273.0,436.9033,436.9033,435.3473,436.4923,16273.0
2022-03-10 11:05:00,445.98,446.41,444.35,445.11,15793.0,436.4433,436.8642,434.8482,435.592,15793.0
2022-03-10 11:10:00,445.15,445.5,444.52,445.46,8261.0,435.6311,435.9736,435.0146,435.9345,8261.0
2022-03-10 11:15:00,445.7,445.71,444.83,445.31,6967.0,436.1693,436.1791,435.3179,435.7877,6967.0
2022-03-10 11:20:00,445.21,445.88,443.86,444.55,26270.0,435.6898,436.3455,434.3687,435.0439,26270.0
2022-03-10 11:25:00,444.31,444.8,443.37,444.3,13819.0,434.8091,435.2886,433.8892,434.7993,13819.0
2022-03-10 11:30:00,444.48,444.69,443.34,443.85,30358.0,434.9754,435.1809,433.8598,434.3589,30358.0
2022-03-10 11:35:00,443.8,444.71,443.39,444.58,8126.0,434.31,435.2005,433.9087,435.0733,8126.0
2022-03-10 11:40:00,444.46,445.44,444.09,444.38,10971.0,434.9559,435.9149,434.5938,434.8776,10971.0
2022-03-10 11:45:00,445.18,445.34,444.12,444.9,2291.0,435.6605,435.817,434.6231,435.3864,2291.0
2022-03-10 11:50:00,444.77,446.34,444.77,445.46,4819.0,435.2592,436.7957,435.2592,435.9345,4819.0
2022-03-10 11:55:00,445.38,445.91,444.58,445.91,2764.0,435.8562,436.3748,435.0733,436.3748,2764.0
2022-03-10 12:00:00,445.66,446.33,445.56,445.66,5402.0,436.1302,436.7859,436.0323,436.1302,5402.0
2022-03-10 12:05:00,445.65,445.81,444.81,444.81,4858.0,436.1204,436.277,435.2984,435.2984,4858.0
2022-03-10 12:10:00,444.95,445.43,444.48,445.43,2985.0,435.4354,435.9051,434.9754,435.9051,2985.0
2022-03-10 12:15:00,445.71,445.87,444.89,445.78,2911.0,436.1791,436.3357,435.3767,436.2476,2911.0
2022-03-10 12:20:00,446.07,448.37,445.83,448.37,4793.0,436.5314,438.7822,436.2966,438.7822,4793.0
2022-03-10 12:25:00,447.91,448.14,447.58,447.58,3032.0,438.3321,438.5572,438.0091,438.0091,3032.0
2022-03-10 12:30:00,447.59,447.75,447.18,447.38,3165.0,438.0189,438.1755,437.6177,437.8134,3165.0
2022-03-10 12:35:00,447.0,447.0,445.46,445.79,1570.0,437.4415,437.4415,435.9345,436.2574,1570.0
2022-03-10 12:40:00,445.67,446.1,445.54,445.88,3342.0,436.14,436.5608,436.0128,436.3455,3342.0
2022-03-10 12:45:00,445.91,446.61,445.54,446.23,2802.0,436.3748,437.0599,436.0128,436.688,2802.0
2022-03-10 12:50:00,446.34,446.35,445.28,445.46,3496.0,436.7957,436.8054,435.7583,435.9345,3496.0
2022-03-10 12:55:00,445.25,446.06,445.04,445.82,3686.0,435.729,436.5216,435.5235,436.2868,3686.0
2022-03-10 13:00:00,445.91,446.68,445.34,445.53,5305.0,436.3748,437.1284,435.817,436.003,5305.0
2022-03-10 13:05:00,445.43,447.04,445.42,445.67,3883.0,435.9051,437.4807,435.8953,436.14,3883.0
2022-03-10 13:10:00,445.86,446.74,445.86,446.04,1495.0,436.3259,437.1871,436.3259,436.5021,1495.0
2022-03-10 13:15:00,446.04,446.88,445.48,446.6,5296.0,436.5021,437.3241,435.954,437.0501,5296.0
2022-03-10 13:20:00,446.35,446.35,445.2,445.92,4166.0,436.8054,436.8054,435.68,436.3846,4166.0
2022-03-10 13:25:00,446.01,446.51,445.06,446.2,8521.0,436.4727,436.962,435.543,436.6586,8521.0
2022-03-10 13:30:00,446.09,447.68,446.05,447.6,7626.0,436.551,438.107,436.5119,438.0287,7626.0
2022-03-10 13:35:00,447.25,448.03,447.25,447.46,3696.0,437.6862,438.4495,437.6862,437.8917,3696.0
2022-03-10 13:40:00,447.56,447.58,446.24,446.38,5183.0,437.9896,438.0091,436.6978,436.8348,5183.0
2022-03-10 13:45:00,446.53,448.73,446.53,448.73,3116.0,436.9816,439.1345,436.9816,439.1345,3116.0
2022-03-10 13:50:00,448.89,449.35,448.61,449.35,2819.0,439.2911,439.7413,439.0171,439.7413,2819.0
2022-03-10 13:55:00,448.79,449.26,448.26,448.81,3809.0,439.1933,439.6532,438.6746,439.2128,3809.0
2022-03-10 14:00:00,448.51,451.4,448.13,451.28,7012.0,438.9192,441.7475,438.5474,441.63,7012.0
2022-03-10 14:05:00,451.73,451.95,450.29,450.48,6433.0,442.0704,442.2857,440.6612,440.8471,6433.0
2022-03-10 14:10:00,450.71,450.83,449.85,450.18,3681.0,441.0722,441.1896,440.2306,440.5535,3681.0
2022-03-10 14:15:00,450.0,450.54,449.57,449.57,3951.0,440.3774,440.9058,439.9566,439.9566,3951.0
2022-03-10 14:20:00,449.62,450.1,449.0,449.34,2712.0,440.0055,440.4752,439.3988,439.7315,2712.0
2022-03-10 14:25:00,449.54,451.15,449.5,451.09,4044.0,439.9272,441.5028,439.8881,441.4441,4044.0
2022-03-10 14:30:00,451.1,451.55,450.26,450.26,4508.0,441.4539,441.8942,440.6318,440.6318,4508.0
2022-03-10 14:35:00,450.59,451.45,449.95,451.19,11675.0,440.9548,441.7964,440.3285,441.5419,11675.0
2022-03-10 14:40:00,451.08,451.71,449.87,450.06,5420.0,441.4343,442.0508,440.2502,440.4361,5420.0
2022-03-10 14:45:00,450.11,452.35,450.11,452.08,4498.0,440.485,442.6771,440.485,442.4129,4498.0
2022-03-10 14:50:00,452.31,452.31,451.59,451.86,2636.0,442.638,442.638,441.9334,442.1976,2636.0
2022-03-10 14:55:00,451.81,452.41,451.81,452.18,11022.0,442.1487,442.7359,442.1487,442.5108,11022.0
2022-03-10 15:00:00,452.38,452.38,450.22,450.22,7543.0,442.7065,442.7065,440.5927,440.5927,7543.0
2022-03-10 15:05:00,450.41,451.15,450.07,451.14,21253.0,440.7786,441.5028,440.4459,441.493,21253.0
2022-03-10 15:10:00,451.1,452.03,450.96,452.03,5100.0,441.4539,442.364,441.3169,442.364,5100.0
2022-03-10 15:15:00,451.77,451.97,451.01,451.45,3853.0,442.1095,442.3053,441.3658,441.7964,3853.0
2022-03-10 15:20:00,451.46,451.8,450.38,450.58,4403.0,441.8062,442.1389,440.7493,440.945,4403.0
2022-03-10 15:25:00,450.59,451.64,450.43,451.27,5518.0,440.9548,441.9823,440.7982,441.6202,5518.0
2022-03-10 15:30:00,451.54,451.78,450.91,451.29,5672.0,441.8845,442.1193,441.2679,441.6398,5672.0
2022-03-10 15:35:00,451.28,451.73,450.0,450.67,6148.0,441.63,442.0704,440.3774,441.0331,6148.0
2022-03-10 15:40:00,450.73,452.04,450.73,451.24,9603.0,441.0918,442.3738,441.0918,441.5909,9603.0
2022-03-10 15:45:00,451.05,451.07,449.38,449.51,21589.0,441.4049,441.4245,439.7706,439.8979,21589.0
2022-03-10 15:50:00,449.52,452.76,449.51,452.27,23545.0,439.9077,443.0784,439.8979,442.5988,23545.0
2022-03-10 15:55:00,452.48,453.12,451.81,452.05,74944.0,442.8044,443.4307,442.1487,442.3836,74944.0
2022-03-11 09:30:00,457.57,461.9,453.98,457.1,32952.0,447.7855,452.0229,444.2723,447.3256,32952.0
2022-03-11 09:35:00,457.03,457.7,453.64,453.66,9032.0,447.2571,447.9127,443.9396,443.9591,9032.0
2022-03-11 09:40:00,452.29,454.17,452.29,453.6,12360.0,442.6184,444.4582,442.6184,443.9004,12360.0
2022-03-11 09:45:00,453.61,454.23,452.52,453.97,9529.0,443.9102,444.5169,442.8435,444.2625,9529.0
2022-03-11 09:50:00,454.04,455.67,451.96,452.19,12959.0,444.331,445.9261,442.2955,442.5206,12959.0
2022-03-11 09:55:00,451.62,451.67,450.44,450.91,7446.0,441.9627,442.0117,440.808,441.2679,7446.0
2022-03-11 10:00:00,450.71,450.92,448.29,448.51,7858.0,441.0722,441.2777,438.704,438.9192,7858.0
2022-03-11 10:05:00,448.8,449.95,448.72,448.72,5739.0,439.203,440.3285,439.1248,439.1248,5739.0
2022-03-11 10:10:00,448.77,449.63,448.34,449.23,8020.0,439.1737,440.0153,438.7529,439.6239,8020.0
2022-03-11 10:15:00,449.14,449.14,447.15,447.96,7518.0,439.5358,439.5358,437.5883,438.381,7518.0
2022-03-11 10:20:00,447.58,447.73,447.05,447.32,6676.0,438.0091,438.1559,437.4905,437.7547,6676.0
2022-03-11 10:25:00,447.59,449.38,447.46,448.4,10397.0,438.0189,439.7706,437.8917,438.8116,10397.0
2022-03-11 10:30:00,447.89,448.2,446.23,446.24,7349.0,438.3125,438.6159,436.688,436.6978,7349.0
2022-03-11 10:35:00,446.16,448.3,446.16,447.97,4570.0,436.6195,438.7137,436.6195,438.3908,4570.0
2022-03-11 10:40:00,448.52,450.02,448.19,448.92,7025.0,438.929,440.397,438.6061,439.3205,7025.0
2022-03-11 10:45:00,449.17,449.92,448.69,449.39,8271.0,439.5651,440.2991,439.0954,439.7804,8271.0
2022-03-11 10:50:00,449.11,449.68,448.45,448.71,6845.0,439.5064,440.0642,438.8605,439.115,6845.0
2022-03-11 10:55:00,448.61,449.28,447.95,448.25,7356.0,439.0171,439.6728,438.3712,438.6648,7356.0
2022-03-11 11:00:00,448.01,448.01,446.52,446.52,5562.0,438.4299,438.4299,436.9718,436.9718,5562.0
2022-03-11 11:05:00,446.5,447.33,445.79,447.33,6625.0,436.9522,437.7645,436.2574,437.7645,6625.0
2022-03-11 11:10:00,446.92,447.24,445.53,445.62,4981.0,437.3632,437.6764,436.003,436.091,4981.0
2022-03-11 11:15:00,445.78,446.35,444.99,445.91,41314.0,436.2476,436.8054,435.4745,436.3748,41314.0
2022-03-11 11:20:00,445.69,446.33,445.21,445.46,38918.0,436.1596,436.7859,435.6898,435.9345,38918.0
2022-03-11 11:25:00,445.46,445.55,444.34,444.36,18702.0,435.9345,436.0225,434.8384,434.858,18702.0
2022-03-11 11:30:00,444.35,444.35,442.49,442.62,26628.0,434.8482,434.8482,433.028,433.1552,26628.0
2022-03-11 11:35:00,442.61,443.5,442.61,443.5,62420.0,433.1454,434.0164,433.1454,434.0164,62420.0
2022-03-11 11:40:00,443.31,443.33,442.07,442.88,16846.0,433.8304,433.85,432.617,433.4096,16846.0
2022-03-11 11:45:00,443.03,443.39,442.57,442.75,46430.0,433.5564,433.9087,433.1063,433.2824,46430.0
2022-03-11 11:50:00,442.68,442.76,441.42,442.0,28986.0,433.2139,433.2922,431.9809,432.5485,28986.0
2022-03-11 11:55:00,442.21,443.62,442.21,443.53,8508.0,432.754,434.1338,432.754,434.0457,8508.0
2022-03-11 12:00:00,443.63,443.72,442.67,443.63,6690.0,434.1436,434.2317,433.2041,434.1436,6690.0
2022-03-11 12:05:00,444.23,444.6,443.79,443.79,4600.0,434.7308,435.0929,434.3002,434.3002,4600.0
2022-03-11 12:10:00,444.29,445.4,444.15,444.15,10271.0,434.7895,435.8758,434.6525,434.6525,10271.0
2022-03-11 12:15:00,444.19,445.06,443.79,444.42,9444.0,434.6916,435.543,434.3002,434.9167,9444.0
2022-03-11 12:20:00,444.85,445.44,444.12,444.19,6767.0,435.3375,435.9149,434.6231,434.6916,6767.0
2022-03-11 12:25:00,444.2,444.46,443.23,443.61,5216.0,434.7014,434.9559,433.7522,434.124,5216.0
2022-03-11 12:30:00,443.3,444.06,443.15,443.77,16569.0,433.8207,434.5644,433.6739,434.2806,16569.0
2022-03-11 12:35:00,443.8,443.8,442.7,443.1,20628.0,434.31,434.31,433.2335,433.6249,20628.0
2022-03-11 12:40:00,443.1,443.99,442.76,443.99,9679.0,433.6249,434.4959,433.2922,434.4959,9679.0
2022-03-11 12:45:00,443.99,444.14,443.71,444.0,5477.0,434.4959,434.6427,434.2219,434.5057,5477.0
2022-03-11 12:50:00,444.07,444.93,444.07,444.34,4806.0,434.5742,435.4158,434.5742,434.8384,4806.0
2022-03-11 12:55:00,444.51,445.33,444.51,445.17,12258.0,435.0048,435.8072,435.0048,435.6507,12258.0
2022-03-11 13:00:00,445.15,446.32,444.58,446.23,9217.0,435.6311,436.7761,435.0733,436.688,9217.0
2022-03-11 13:05:00,446.15,447.26,445.89,446.09,16705.0,436.6097,437.696,436.3553,436.551,16705.0
2022-03-11 13:10:00,446.09,446.12,445.38,445.74,11370.0,436.551,436.5804,435.8562,436.2085,11370.0
2022-03-11 13:15:00,445.81,447.1,445.8,447.0,24603.0,436.277,437.5394,436.2672,437.4415,24603.0
2022-03-11 13:20:00,447.0,447.84,446.94,447.72,9140.0,437.4415,438.2636,437.3828,438.1461,9140.0
2022-03-11 13:25:00,447.67,448.59,447.67,448.4,11548.0,438.0972,438.9975,438.0972,438.8116,11548.0
2022-03-11 13:30:00,448.44,448.87,447.52,447.63,12856.0,438.8507,439.2716,437.9504,438.0581,12856.0
2022-03-11 13:35:00,447.56,447.95,446.4,446.4,7427.0,437.9896,438.3712,436.8544,436.8544,7427.0
2022-03-11 13:40:00,446.49,447.88,446.48,447.81,7403.0,436.9424,438.3027,436.9327,438.2342,7403.0
2022-03-11 13:45:00,447.81,449.1,447.46,448.13,7812.0,438.2342,439.4966,437.8917,438.5474,7812.0
2022-03-11 13:50:00,448.3,448.61,445.43,445.43,12679.0,438.7137,439.0171,435.9051,435.9051,12679.0
2022-03-11 13:55:00,445.38,445.7,444.16,444.17,15670.0,435.8562,436.1693,434.6623,434.6721,15670.0
2022-03-11 14:00:00,443.83,444.67,443.4,443.83,21224.0,434.3393,435.1614,433.9185,434.3393,21224.0
2022-03-11 14:05:00,443.96,444.2,443.43,444.2,16996.0,434.4665,434.7014,433.9479,434.7014,16996.0
2022-03-11 14:10:00,443.97,443.97,443.16,443.72,32986.0,434.4763,434.4763,433.6837,434.2317,32986.0
2022-03-11 14:15:00,443.88,445.31,443.87,444.64,8359.0,434.3883,435.7877,434.3785,435.132,8359.0
2022-03-11 14:20:00,445.2,445.82,445.2,445.65,3500.0,435.68,436.2868,435.68,436.1204,3500.0
2022-03-11 14:25:00,445.49,446.63,444.66,446.58,7139.0,435.9638,437.0795,435.1516,437.0305,7139.0
2022-03-11 14:30:00,446.75,446.75,444.88,444.88,9910.0,437.1969,437.1969,435.3669,435.3669,9910.0
2022-03-11 14:35:00,444.88,445.85,444.43,445.54,8826.0,435.3669,436.3161,434.9265,436.0128,8826.0
2022-03-11 14:40:00,445.42,446.18,444.75,445.32,8930.0,435.8953,436.6391,435.2397,435.7975,8930.0
2022-03-11 14:45:00,445.13,445.5,444.68,445.4,6658.0,435.6115,435.9736,435.1711,435.8758,6658.0
2022-03-11 14:50:00,445.45,445.45,444.01,444.55,6244.0,435.9247,435.9247,434.5155,435.0439,6244.0
2022-03-11 14:55:00,444.72,445.37,444.55,444.93,3877.0,435.2103,435.8464,435.0439,435.4158,3877.0
2022-03-11 15:00:00,445.05,445.71,444.5,444.97,5207.0,435.5332,436.1791,434.995,435.4549,5207.0
2022-03-11 15:05:00,444.96,445.22,443.78,443.86,18378.0,435.4452,435.6996,434.2904,434.3687,18378.0
2022-03-11 15:10:00,444.02,444.05,442.59,442.69,16512.0,434.5253,434.5546,433.1258,433.2237,16512.0
2022-03-11 15:15:00,442.63,442.76,441.76,442.02,25270.0,433.165,433.2922,432.3136,432.568,25270.0
2022-03-11 15:20:00,441.9,443.54,441.81,443.4,18146.0,432.4506,434.0555,432.3625,433.9185,18146.0
2022-03-11 15:25:00,443.27,443.51,441.47,441.56,15976.0,433.7913,434.0262,432.0298,432.1179,15976.0
2022-03-11 15:30:00,441.37,441.47,440.15,440.82,30843.0,431.9319,432.0298,430.738,431.3937,30843.0
2022-03-11 15:35:00,440.82,441.82,440.82,441.19,18055.0,431.3937,432.3723,431.3937,431.7558,18055.0
2022-03-11 15:40:00,441.1,441.83,440.5,440.91,14674.0,431.6677,432.3821,431.0805,431.4818,14674.0
2022-03-11 15:45:00,441.14,441.42,440.2,440.38,31580.0,431.7068,431.9809,430.7869,430.9631,31580.0
2022-03-11 15:50:00,440.12,440.79,438.51,438.51,42100.0,430.7087,431.3643,429.1331,429.1331,42100.0
2022-03-11 15:55:00,438.56,439.85,438.55,439.44,90305.0,429.182,430.4444,429.1722,430.0432,90305.0
2022-03-14 09:30:00,439.92,441.0,436.34,439.51,36772.0,430.5129,431.5698,427.0095,430.1117,36772.0
2022-03-14 09:35:00,438.38,441.53,436.97,438.87,14243.0,429.0059,432.0885,427.626,429.4854,14243.0
2022-03-14 09:40:00,438.83,443.9,437.96,443.17,9261.0,429.4462,434.4078,428.5948,433.6934,9261.0
2022-03-14 09:45:00,443.34,445.28,443.07,444.8,14053.0,433.8598,435.7583,433.5956,435.2886,14053.0
2022-03-14 09:50:00,445.07,445.28,443.45,443.94,12501.0,435.5528,435.7583,433.9674,434.447,12501.0
2022-03-14 09:55:00,443.87,444.57,440.88,442.15,10695.0,434.3785,435.0635,431.4524,432.6952,10695.0
2022-03-14 10:00:00,440.89,443.62,439.33,440.8,9641.0,431.4622,434.1338,429.9356,431.3741,9641.0
2022-03-14 10:05:00,440.81,443.86,440.15,442.81,8055.0,431.3839,434.3687,430.738,433.3411,8055.0
2022-03-14 10:10:00,442.58,443.53,442.14,443.16,5423.0,433.1161,434.0457,432.6855,433.6837,5423.0
2022-03-14 10:15:00,442.85,442.85,440.38,440.38,4113.0,433.3803,433.3803,430.9631,430.9631,4113.0
2022-03-14 10:20:00,440.38,441.35,439.4,440.92,8742.0,430.9631,431.9124,430.0041,431.4916,8742.0
2022-03-14 10:25:00,440.78,441.58,439.03,439.04,6377.0,431.3545,432.1374,429.642,429.6518,6377.0
2022-03-14 10:30:00,438.76,438.76,436.82,438.68,6778.0,429.3777,429.3777,427.4792,429.2994,6778.0
2022-03-14 10:35:00,438.83,439.58,438.5,439.06,5069.0,429.4462,430.1802,429.1233,429.6713,5069.0
2022-03-14 10:40:00,439.59,440.08,438.13,438.13,5879.0,430.19,430.6695,428.7612,428.7612,5879.0
2022-03-14 10:45:00,438.14,438.9,437.58,437.96,5697.0,428.771,429.5147,428.223,428.5948,5697.0
2022-03-14 10:50:00,437.85,440.15,437.71,439.81,3400.0,428.4872,430.738,428.3502,430.4053,3400.0
2022-03-14 10:55:00,439.71,440.43,438.46,438.81,10179.0,430.3074,431.012,429.0842,429.4267,10179.0
2022-03-14 11:00:00,439.03,440.43,438.45,440.18,18791.0,429.642,431.012,429.0744,430.7674,18791.0
2022-03-14 11:05:00,440.28,440.74,439.05,439.06,9413.0,430.8652,431.3154,429.6615,429.6713,9413.0
2022-03-14 11:10:00,439.06,439.27,436.31,436.42,6989.0,429.6713,429.8768,426.9801,427.0878,6989.0
2022-03-14 11:15:00,436.51,437.09,436.43,436.57,4628.0,427.1759,427.7434,427.0976,427.2346,4628.0
2022-03-14 11:20:00,436.6,436.6,434.61,434.77,10374.0,427.2639,427.2639,425.3165,425.4731,10374.0
2022-03-14 11:25:00,434.79,434.88,433.72,434.62,8802.0,425.4926,425.5807,424.4455,425.3263,8802.0
2022-03-14 11:30:00,434.36,435.3,434.07,434.78,9743.0,425.0718,425.9917,424.788,425.4828,9743.0
2022-03-14 11:35:00,434.71,434.8,433.11,433.47,6623.0,425.4143,425.5024,423.8486,424.2009,6623.0
2022-03-14 11:40:00,433.36,433.51,432.35,432.67,7959.0,424.0932,424.24,423.1048,423.418,7959.0
2022-03-14 11:45:00,432.66,432.88,431.86,432.29,5580.0,423.4082,423.6235,422.6253,423.0461,5580.0
2022-03-14 11:50:00,432.47,433.66,432.4,433.38,5205.0,423.2222,424.3868,423.1537,424.1128,5205.0
2022-03-14 11:55:00,433.71,433.86,432.77,433.28,4410.0,424.4357,424.5825,423.5158,424.0149,4410.0
2022-03-14 12:00:00,433.46,433.57,432.45,432.55,3342.0,424.1911,424.2987,423.2027,423.3005,3342.0
2022-03-14 12:05:00,432.88,432.94,432.08,432.2,6700.0,423.6235,423.6822,422.8406,422.958,6700.0
2022-03-14 12:10:00,432.21,433.07,432.16,433.07,8379.0,422.9678,423.8094,422.9189,423.8094,8379.0
2022-03-14 12:15:00,433.09,433.35,432.37,433.03,11523.0,423.829,424.0834,423.1244,423.7703,11523.0
2022-03-14 12:20:00,432.76,433.38,432.29,432.36,4547.0,423.506,424.1128,423.0461,423.1146,4547.0
2022-03-14 12:25:00,432.02,432.02,431.06,431.07,7282.0,422.7819,422.7819,421.8424,421.8522,7282.0
2022-03-14 12:30:00,431.45,432.1,430.76,431.24,6398.0,422.2241,422.8602,421.5488,422.0185,6398.0
2022-03-14 12:35:00,430.68,431.36,430.54,431.04,2862.0,421.4705,422.136,421.3335,421.8228,2862.0
2022-03-14 12:40:00,430.94,431.41,430.7,430.7,2945.0,421.725,422.1849,421.4901,421.4901,2945.0
2022-03-14 12:45:00,430.7,431.1,429.56,430.97,112359.0,421.4901,421.8815,420.3745,421.7543,112359.0
2022-03-14 12:50:00,431.17,431.86,429.52,429.52,5696.0,421.95,422.6253,420.3353,420.3353,5696.0
2022-03-14 12:55:00,429.19,429.96,429.19,429.34,3162.0,420.0124,420.7659,420.0124,420.1592,3162.0
2022-03-14 13:00:00,429.42,429.73,428.48,428.52,5571.0,420.2375,420.5408,419.3176,419.3567,5571.0
2022-03-14 13:05:00,428.72,429.24,428.48,428.69,3551.0,419.5524,420.0613,419.3176,419.5231,3551.0
2022-03-14 13:10:00,428.58,429.1,428.37,428.72,7394.0,419.4154,419.9243,419.2099,419.5524,7394.0
2022-03-14 13:15:00,428.47,429.36,428.44,429.36,5082.0,419.3078,420.1787,419.2784,420.1787,5082.0
2022-03-14 13:20:00,429.15,429.4,428.7,429.4,7356.0,419.9732,420.2179,419.5329,420.2179,7356.0
2022-03-14 13:25:00,429.18,429.3,428.79,428.87,19635.0,420.0026,420.12,419.6209,419.6992,19635.0
2022-03-14 13:30:00,429.0,429.05,426.29,427.1,16346.0,419.8264,419.8754,417.1744,417.9671,16346.0
2022-03-14 13:35:00,427.19,427.19,425.48,426.52,10853.0,418.0551,418.0551,416.3817,417.3995,10853.0
2022-03-14 13:40:00,426.52,426.98,426.11,426.77,10380.0,417.3995,417.8496,416.9982,417.6441,10380.0
2022-03-14 13:45:00,426.62,427.31,425.56,425.59,9026.0,417.4973,418.1726,416.46,416.4894,9026.0
2022-03-14 13:50:00,426.01,428.54,425.95,428.05,8944.0,416.9004,419.3763,416.8417,418.8968,8944.0
2022-03-14 13:55:00,427.5,428.42,426.72,426.89,6038.0,418.3585,419.2588,417.5952,417.7616,6038.0
2022-03-14 14:00:00,426.62,426.64,425.75,425.84,6755.0,417.4973,417.5169,416.6459,416.734,6755.0
2022-03-14 14:05:00,425.95,427.78,425.95,427.25,4593.0,416.8417,418.6325,416.8417,418.1139,4593.0
2022-03-14 14:10:00,427.37,427.52,426.43,426.79,5925.0,418.2313,418.3781,417.3114,417.6637,5925.0
2022-03-14 14:15:00,426.69,426.69,425.7,426.03,8181.0,417.5658,417.5658,416.597,416.92,8181.0
2022-03-14 14:20:00,426.05,426.53,425.45,425.57,8029.0,416.9395,417.4093,416.3524,416.4698,8029.0
2022-03-14 14:25:00,425.41,426.34,425.11,425.32,7675.0,416.3132,417.2233,416.0196,416.2251,7675.0
2022-03-14 14:30:00,425.36,425.92,425.07,425.81,19889.0,416.2643,416.8123,415.9805,416.7047,19889.0
2022-03-14 14:35:00,426.24,426.63,425.6,425.6,15296.0,417.1255,417.5071,416.4991,416.4991,15296.0
2022-03-14 14:40:00,425.81,425.95,425.11,425.2,24125.0,416.7047,416.8417,416.0196,416.1077,24125.0
2022-03-14 14:45:00,425.16,425.26,424.47,425.13,8174.0,416.0686,416.1664,415.3933,416.0392,8174.0
2022-03-14 14:50:00,424.86,425.91,424.76,425.54,8470.0,415.775,416.8025,415.6771,416.4404,8470.0
2022-03-14 14:55:00,426.0,426.75,425.21,425.47,8000.0,416.8906,417.6246,416.1175,416.3719,8000.0
2022-03-14 15:00:00,425.34,427.13,425.01,427.04,9171.0,416.2447,417.9964,415.9218,417.9084,9171.0
2022-03-14 15:05:00,426.64,426.81,425.24,425.66,9387.0,417.5169,417.6833,416.1468,416.5579,9387.0
2022-03-14 15:10:00,425.63,427.29,425.46,427.09,10589.0,416.5285,418.153,416.3621,417.9573,10589.0
2022-03-14 15:15:00,427.25,427.67,426.05,426.06,12856.0,418.1139,418.5249,416.9395,416.9493,12856.0
2022-03-14 15:20:00,426.06,426.72,425.55,426.43,16254.0,416.9493,417.5952,416.4502,417.3114,16254.0
2022-03-14 15:25:00,426.27,426.58,425.72,425.72,10964.0,417.1548,417.4582,416.6166,416.6166,10964.0
2022-03-14 15:30:00,425.84,425.84,423.77,424.13,13674.0,416.734,416.734,414.7083,415.0606,13674.0
2022-03-14 15:35:00,424.32,424.7,423.54,424.64,18326.0,415.2465,415.6184,414.4832,415.5597,18326.0
2022-03-14 15:40:00,424.4,425.29,424.39,425.29,25922.0,415.3248,416.1958,415.315,416.1958,25922.0
2022-03-14 15:45:00,425.29,426.28,425.1,425.15,38516.0,416.1958,417.1646,416.0098,416.0588,38516.0
2022-03-14 15:50:00,425.27,425.45,423.03,423.83,41629.0,416.1762,416.3524,413.9841,414.767,41629.0
2022-03-14 15:55:00,423.76,425.21,423.76,424.63,99323.0,414.6985,416.1175,414.6985,415.5499,99323.0
2022-03-15 09:30:00,427.8,431.28,426.99,429.21,51471.0,418.6521,422.0577,417.8594,420.032,51471.0
2022-03-15 09:35:00,429.72,430.1,425.54,426.04,10845.0,420.531,420.9029,416.4404,416.9297,10845.0
2022-03-15 09:40:00,426.27,428.41,426.13,428.38,21501.0,417.1548,419.2491,417.0178,419.2197,21501.0
2022-03-15 09:45:00,428.69,429.5,427.26,429.44,14385.0,419.5231,420.3158,418.1237,420.257,14385.0
2022-03-15 09:50:00,429.84,430.68,428.92,430.25,8532.0,420.6485,421.4705,419.7482,421.0497,8532.0
2022-03-15 09:55:00,429.97,430.85,429.57,430.19,6628.0,420.7757,421.6369,420.3843,420.991,6628.0
2022-03-15 10:00:00,429.75,430.58,428.37,430.51,10775.0,420.5604,421.3727,419.2099,421.3042,10775.0
2022-03-15 10:05:00,430.5,430.69,428.64,428.92,10955.0,421.2944,421.4803,419.4741,419.7482,10955.0
2022-03-15 10:10:00,429.28,429.6,427.01,427.53,9335.0,420.1005,420.4136,417.879,418.3879,9335.0
2022-03-15 10:15:00,427.44,428.53,427.24,428.48,6805.0,418.2998,419.3665,418.1041,419.3176,6805.0
2022-03-15 10:20:00,428.5,429.25,428.09,428.96,8104.0,419.3371,420.0711,418.9359,419.7873,8104.0
2022-03-15 10:25:00,429.35,429.47,428.0,428.63,6251.0,420.169,420.2864,418.8478,419.4644,6251.0
2022-03-15 10:30:00,428.57,430.28,428.55,429.61,8932.0,419.4056,421.0791,419.3861,420.4234,8932.0
2022-03-15 10:35:00,429.94,432.39,429.83,432.39,8478.0,420.7463,423.144,420.6387,423.144,8478.0
2022-03-15 10:40:00,432.38,432.52,431.68,432.08,7147.0,423.1342,423.2712,422.4491,422.8406,7147.0
2022-03-15 10:45:00,432.23,433.34,431.97,433.06,7100.0,422.9874,424.0736,422.7329,423.7996,7100.0
2022-03-15 10:50:00,433.01,433.99,432.44,432.86,12792.0,423.7507,424.7097,423.1929,423.6039,12792.0
2022-03-15 10:55:00,432.45,432.45,430.79,431.72,4777.0,423.2027,423.2027,421.5782,422.4883,4777.0
2022-03-15 11:00:00,432.0,433.05,431.61,433.05,3762.0,422.7623,423.7898,422.3806,423.7898,3762.0
2022-03-15 11:05:00,433.1,433.72,433.0,433.34,4644.0,423.8388,424.4455,423.7409,424.0736,4644.0
2022-03-15 11:10:00,433.79,434.05,433.02,433.6,8537.0,424.514,424.7685,423.7605,424.3281,8537.0
2022-03-15 11:15:00,433.46,434.37,433.2,433.7,8793.0,424.1911,425.0816,423.9366,424.4259,8793.0
2022-03-15 11:20:00,433.58,433.58,432.29,433.2,8673.0,424.3085,424.3085,423.0461,423.9366,8673.0
2022-03-15 11:25:00,433.28,435.02,433.2,435.01,11553.0,424.0149,425.7177,423.9366,425.7079,11553.0
2022-03-15 11:30:00,435.14,435.84,435.02,435.55,4595.0,425.8351,426.5202,425.7177,426.2364,4595.0
2022-03-15 11:35:00,435.75,436.18,435.48,435.86,26388.0,426.4321,426.8529,426.1679,426.5398,26388.0
2022-03-15 11:40:00,435.68,436.16,435.0,435.34,14450.0,426.3636,426.8333,425.6981,426.0309,14450.0
2022-03-15 11:45:00,435.53,435.56,434.54,435.09,24766.0,426.2168,426.2462,425.248,425.7862,24766.0
2022-03-15 11:50:00,435.3,435.69,434.32,434.71,16310.0,425.9917,426.3734,425.0327,425.4143,16310.0
2022-03-15 11:55:00,434.55,434.55,433.13,434.19,5579.0,425.2578,425.2578,423.8681,424.9055,5579.0
2022-03-15 12:00:00,434.31,434.31,432.72,433.57,9708.0,425.0229,425.0229,423.4669,424.2987,9708.0
2022-03-15 12:05:00,433.63,435.34,433.58,434.94,28008.0,424.3574,426.0309,424.3085,425.6394,28008.0
2022-03-15 12:10:00,435.13,435.18,434.29,434.6,4824.0,425.8254,425.8743,425.0033,425.3067,4824.0
2022-03-15 12:15:00,434.39,434.67,433.67,434.35,6815.0,425.1012,425.3752,424.3966,425.062,6815.0
2022-03-15 12:20:00,434.12,434.58,433.38,433.9,9743.0,424.837,425.2871,424.1128,424.6217,9743.0
2022-03-15 12:25:00,434.06,434.82,434.02,434.6,5627.0,424.7782,425.522,424.7391,425.3067,5627.0
2022-03-15 12:30:00,434.65,434.79,433.84,434.39,5829.0,425.3556,425.4926,424.5629,425.1012,5829.0
2022-03-15 12:35:00,434.31,435.43,434.31,434.59,6220.0,425.0229,426.1189,425.0229,425.2969,6220.0
2022-03-15 12:40:00,434.76,434.76,433.7,433.81,2800.0,425.4633,425.4633,424.4259,424.5336,2800.0
2022-03-15 12:45:00,433.49,434.15,432.6,432.77,4800.0,424.2204,424.8663,423.3495,423.5158,4800.0
2022-03-15 12:50:00,432.55,432.92,431.99,432.48,6900.0,423.3005,423.6626,422.7525,423.232,6900.0
2022-03-15 12:55:00,432.47,433.66,432.45,433.66,6189.0,423.2222,424.3868,423.2027,424.3868,6189.0
2022-03-15 13:00:00,433.84,434.69,433.67,434.36,4607.0,424.5629,425.3948,424.3966,425.0718,4607.0
2022-03-15 13:05:00,434.2,434.39,433.23,433.34,6630.0,424.9152,425.1012,423.966,424.0736,6630.0
2022-03-15 13:10:00,432.93,433.3,432.11,432.11,4901.0,423.6724,424.0345,422.8699,422.8699,4901.0
2022-03-15 13:15:00,432.42,432.42,431.17,431.48,4276.0,423.1733,423.1733,421.95,422.2534,4276.0
2022-03-15 13:20:00,431.51,432.05,431.22,431.66,4997.0,422.2828,422.8112,421.999,422.4296,4997.0
2022-03-15 13:25:00,431.81,432.1,430.87,430.95,5260.0,422.5764,422.8602,421.6565,421.7347,5260.0
2022-03-15 13:30:00,430.89,432.29,430.68,431.91,7002.0,421.676,423.0461,421.4705,422.6742,7002.0
2022-03-15 13:35:00,432.14,432.64,431.3,431.38,9541.0,422.8993,423.3886,422.0773,422.1555,9541.0
2022-03-15 13:40:00,431.36,431.72,431.0,431.44,7070.0,422.136,422.4883,421.7837,422.2143,7070.0
2022-03-15 13:45:00,431.23,431.56,430.72,431.33,4350.0,422.0088,422.3317,421.5097,422.1066,4350.0
2022-03-15 13:50:00,431.13,431.95,431.13,431.7,5084.0,421.9109,422.7134,421.9109,422.4687,5084.0
2022-03-15 13:55:00,432.02,432.43,432.0,432.02,5924.0,422.7819,423.1831,422.7623,422.7819,5924.0
2022-03-15 14:00:00,431.88,432.11,431.0,431.26,7901.0,422.6449,422.8699,421.7837,422.0381,7901.0
2022-03-15 14:05:00,431.19,431.95,430.96,431.56,13553.0,421.9696,422.7134,421.7445,422.3317,13553.0
2022-03-15 14:10:00,431.63,431.81,431.03,431.57,9359.0,422.4002,422.5764,421.813,422.3415,9359.0
2022-03-15 14:15:00,431.43,431.78,430.08,430.6,11830.0,422.2045,422.547,420.8833,421.3922,11830.0
2022-03-15 14:20:00,430.53,430.59,429.68,430.21,8823.0,421.3237,421.3824,420.4919,421.0106,8823.0
2022-03-15 14:25:00,430.3,430.81,430.01,430.72,8192.0,421.0986,421.5977,420.8148,421.5097,8192.0
2022-03-15 14:30:00,430.57,430.95,430.01,430.91,5725.0,421.3629,421.7347,420.8148,421.6956,5725.0
2022-03-15 14:35:00,431.1,431.55,431.09,431.33,6679.0,421.8815,422.3219,421.8718,422.1066,6679.0
2022-03-15 14:40:00,431.62,432.52,431.48,432.18,5734.0,422.3904,423.2712,422.2534,422.9384,5734.0
2022-03-15 14:45:00,432.26,433.69,432.26,433.69,10064.0,423.0167,424.4162,423.0167,424.4162,10064.0
2022-03-15 14:50:00,434.12,434.22,433.64,434.0,8960.0,424.837,424.9348,424.3672,424.7195,8960.0
2022-03-15 14:55:00,433.91,435.06,433.85,434.85,6118.0,424.6314,425.7569,424.5727,425.5513,6118.0
2022-03-15 15:00:00,434.8,435.95,434.65,435.74,7422.0,425.5024,426.6278,425.3556,426.4223,7422.0
2022-03-15 15:05:00,435.68,436.29,435.53,436.0,7744.0,426.3636,426.9606,426.2168,426.6768,7744.0
2022-03-15 15:10:00,436.14,436.36,435.49,436.1,8000.0,426.8138,427.0291,426.1777,426.7746,8000.0
2022-03-15 15:15:00,436.47,437.95,436.09,437.95,12688.0,427.1367,428.5851,426.7648,428.5851,12688.0
2022-03-15 15:20:00,437.96,439.69,437.79,439.53,18205.0,428.5948,430.2879,428.4285,430.1313,18205.0
2022-03-15 15:25:00,439.62,440.06,439.42,440.06,18027.0,430.2193,430.6499,430.0236,430.6499,18027.0
2022-03-15 15:30:00,440.12,441.34,439.96,440.22,20831.0,430.7087,431.9026,430.5521,430.8065,20831.0
2022-03-15 15:35:00,440.03,440.46,439.82,440.3,35674.0,430.6206,431.0414,430.4151,430.8848,35674.0
2022-03-15 15:40:00,440.55,440.61,439.21,440.07,26017.0,431.1295,431.1882,429.8181,430.6597,26017.0
2022-03-15 15:45:00,440.07,440.41,438.87,440.41,31636.0,430.6597,430.9925,429.4854,430.9925,31636.0
2022-03-15 15:50:00,440.64,441.49,440.0,440.51,31612.0,431.2175,432.0494,430.5912,431.0903,31612.0
2022-03-15 15:55:00,440.48,440.74,438.86,439.49,75851.0,431.061,431.3154,429.4756,430.0921,75851.0
2022-03-16 09:30:00,445.3,451.54,444.68,448.6,35252.0,435.7779,441.8845,435.1711,439.0073,35252.0
2022-03-16 09:35:00,449.18,452.36,447.09,452.36,34867.0,439.5749,442.6869,437.5296,442.6869,34867.0
2022-03-16 09:40:00,452.65,453.85,450.0,451.82,24152.0,442.9707,444.1451,440.3774,442.1585,24152.0
2022-03-16 09:45:00,451.78,453.88,451.77,453.35,11027.0,442.1193,444.1744,442.1095,443.6558,11027.0
2022-03-16 09:50:00,453.41,454.49,452.32,452.44,15472.0,443.7145,444.7714,442.6478,442.7652,15472.0
2022-03-16 09:55:00,452.42,452.96,450.54,450.61,13171.0,442.7456,443.2741,440.9058,440.9743,13171.0
2022-03-16 10:00:00,451.03,451.43,448.15,448.43,24745.0,441.3854,441.7768,438.5669,438.841,24745.0
2022-03-16 10:05:00,448.91,450.48,448.53,449.4,14910.0,439.3107,440.8471,438.9388,439.7902,14910.0
2022-03-16 10:10:00,449.02,452.44,449.02,450.93,35410.0,439.4183,442.7652,439.4183,441.2875,35410.0
2022-03-16 10:15:00,451.19,454.75,450.68,452.78,26785.0,441.5419,445.0258,441.0428,443.0979,26785.0
2022-03-16 10:20:00,452.55,453.96,451.55,453.96,11032.0,442.8729,444.2527,441.8942,444.2527,11032.0
2022-03-16 10:25:00,453.98,454.97,453.51,454.05,14152.0,444.2723,445.2411,443.8123,444.3408,14152.0
2022-03-16 10:30:00,453.89,454.87,453.44,454.87,5819.0,444.1842,445.1432,443.7438,445.1432,5819.0
2022-03-16 10:35:00,454.87,454.87,452.83,454.7,9872.0,445.1432,445.1432,443.1469,444.9769,9872.0
2022-03-16 10:40:00,454.84,454.95,451.64,453.21,7694.0,445.1139,445.2215,441.9823,443.5187,7694.0
2022-03-16 10:45:00,453.16,453.7,451.41,451.41,13178.0,443.4698,443.9983,441.7572,441.7572,13178.0
2022-03-16 10:50:00,451.37,452.21,450.01,450.26,40303.0,441.7181,442.5401,440.3872,440.6318,40303.0
2022-03-16 10:55:00,450.68,450.74,448.57,449.38,15368.0,441.0428,441.1016,438.978,439.7706,15368.0
2022-03-16 11:00:00,449.35,449.8,448.0,449.66,11224.0,439.7413,440.1817,438.4202,440.0447,11224.0
2022-03-16 11:05:00,449.69,450.6,448.5,449.19,10097.0,440.074,440.9646,438.9095,439.5847,10097.0
2022-03-16 11:10:00,449.21,449.41,448.21,449.04,14629.0,439.6043,439.8,438.6257,439.4379,14629.0
2022-03-16 11:15:00,449.17,449.45,448.64,449.25,8608.0,439.5651,439.8391,439.0465,439.6434,8608.0
2022-03-16 11:20:00,449.38,449.71,448.29,448.51,27398.0,439.7706,440.0936,438.704,438.9192,27398.0
2022-03-16 11:25:00,448.5,449.16,448.29,449.06,5572.0,438.9095,439.5553,438.704,439.4575,5572.0
2022-03-16 11:30:00,448.91,449.58,448.82,449.06,7232.0,439.3107,439.9664,439.2226,439.4575,7232.0
2022-03-16 11:35:00,449.39,449.39,448.1,448.82,6481.0,439.7804,439.7804,438.518,439.2226,6481.0
2022-03-16 11:40:00,448.55,448.55,447.58,448.19,4484.0,438.9584,438.9584,438.0091,438.6061,4484.0
2022-03-16 11:45:00,447.94,448.41,447.21,448.3,3513.0,438.3614,438.8214,437.647,438.7137,3513.0
2022-03-16 11:50:00,448.43,448.75,447.95,448.11,9309.0,438.841,439.1541,438.3712,438.5278,9309.0
2022-03-16 11:55:00,448.15,448.24,447.24,447.91,6292.0,438.5669,438.655,437.6764,438.3321,6292.0
2022-03-16 12:00:00,447.7,449.51,447.64,449.44,10572.0,438.1266,439.8979,438.0679,439.8294,10572.0
2022-03-16 12:05:00,449.59,449.83,448.9,449.19,4793.0,439.9762,440.211,439.3009,439.5847,4793.0
2022-03-16 12:10:00,449.17,449.56,448.89,449.34,4961.0,439.5651,439.9468,439.2911,439.7315,4961.0
2022-03-16 12:15:00,449.35,451.49,449.35,451.49,6315.0,439.7413,441.8355,439.7413,441.8355,6315.0
2022-03-16 12:20:00,451.49,451.88,450.92,451.03,6363.0,441.8355,442.2172,441.2777,441.3854,6363.0
2022-03-16 12:25:00,450.89,450.97,449.81,450.2,5523.0,441.2484,441.3266,440.1915,440.5731,5523.0
2022-03-16 12:30:00,450.3,450.3,448.98,449.54,5387.0,440.671,440.671,439.3792,439.9272,5387.0
2022-03-16 12:35:00,449.93,449.93,448.93,448.93,5915.0,440.3089,440.3089,439.3303,439.3303,5915.0
2022-03-16 12:40:00,448.65,449.64,448.42,449.64,5535.0,439.0563,440.0251,438.8312,440.0251,5535.0
2022-03-16 12:45:00,449.06,449.06,445.99,446.22,4552.0,439.4575,439.4575,436.4531,436.6782,4552.0
2022-03-16 12:50:00,446.5,449.08,446.26,447.31,23813.0,436.9522,439.4771,436.7174,437.7449,23813.0
2022-03-16 12:55:00,447.06,447.98,446.74,447.78,3653.0,437.5003,438.4006,437.1871,438.2049,3653.0
2022-03-16 13:00:00,447.53,448.12,446.62,447.19,4539.0,437.9602,438.5376,437.0697,437.6275,4539.0
2022-03-16 13:05:00,446.87,447.31,445.88,445.88,4425.0,437.3143,437.7449,436.3455,436.3455,4425.0
2022-03-16 13:10:00,446.21,446.25,445.67,446.17,3692.0,436.6684,436.7076,436.14,436.6293,3692.0
2022-03-16 13:15:00,445.54,446.13,445.51,445.93,9821.0,436.0128,436.5901,435.9834,436.3944,9821.0
2022-03-16 13:20:00,445.82,445.82,444.83,445.67,20866.0,436.2868,436.2868,435.3179,436.14,20866.0
2022-03-16 13:25:00,445.58,445.82,444.9,445.06,6223.0,436.0519,436.2868,435.3864,435.543,6223.0
2022-03-16 13:30:00,445.45,446.56,445.26,446.3,3789.0,435.9247,437.0109,435.7387,436.7565,3789.0
2022-03-16 13:35:00,446.16,447.53,446.16,446.82,3306.0,436.6195,437.9602,436.6195,437.2654,3306.0
2022-03-16 13:40:00,446.81,446.89,446.33,446.64,3850.0,437.2556,437.3339,436.7859,437.0892,3850.0
2022-03-16 13:45:00,446.45,446.93,446.07,446.82,4348.0,436.9033,437.373,436.5314,437.2654,4348.0
2022-03-16 13:50:00,446.82,447.83,446.7,447.7,19536.0,437.2654,438.2538,437.148,438.1266,19536.0
2022-03-16 13:55:00,447.51,448.53,447.36,448.15,4390.0,437.9406,438.9388,437.7938,438.5669,4390.0
2022-03-16 14:00:00,447.71,447.85,442.86,442.86,15000.0,438.1364,438.2734,433.3901,433.3901,15000.0
2022-03-16 14:05:00,443.25,444.44,441.31,441.87,33082.0,433.7717,434.9363,431.8732,432.4212,33082.0
2022-03-16 14:10:00,441.82,442.74,440.04,440.04,14093.0,432.3723,433.2726,430.6304,430.6304,14093.0
2022-03-16 14:15:00,440.27,442.97,439.76,442.62,21140.0,430.8554,433.4977,430.3564,433.1552,21140.0
2022-03-16 14:20:00,443.2,443.2,440.31,440.31,8654.0,433.7228,433.7228,430.8946,430.8946,8654.0
2022-03-16 14:25:00,440.86,441.9,440.3,440.5,10347.0,431.4328,432.4506,430.8848,431.0805,10347.0
2022-03-16 14:30:00,440.27,440.27,437.99,439.08,10699.0,430.8554,430.8554,428.6242,429.6909,10699.0
2022-03-16 14:35:00,439.48,443.32,438.31,443.0,11144.0,430.0823,433.8402,428.9374,433.5271,11144.0
2022-03-16 14:40:00,443.0,447.74,443.0,447.27,13599.0,433.5271,438.1657,433.5271,437.7058,13599.0
2022-03-16 14:45:00,447.13,448.46,446.25,447.38,11705.0,437.5688,438.8703,436.7076,437.8134,11705.0
2022-03-16 14:50:00,447.38,449.59,446.03,449.32,5067.0,437.8134,439.9762,436.4923,439.7119,5067.0
2022-03-16 14:55:00,449.34,452.19,449.33,451.41,19015.0,439.7315,442.5206,439.7217,441.7572,19015.0
2022-03-16 15:00:00,451.41,451.79,449.24,451.74,10208.0,441.7572,442.1291,439.6336,442.0802,10208.0
2022-03-16 15:05:00,452.09,452.75,450.33,450.58,11173.0,442.4227,443.0686,440.7003,440.945,11173.0
2022-03-16 15:10:00,450.74,451.67,450.57,451.66,6341.0,441.1016,442.0117,440.9352,442.0019,6341.0
2022-03-16 15:15:00,451.86,454.0,451.09,453.63,9136.0,442.1976,444.2919,441.4441,443.9298,9136.0
2022-03-16 15:20:00,453.66,454.56,453.43,453.96,11415.0,443.9591,444.8399,443.734,444.2527,11415.0
2022-03-16 15:25:00,453.89,454.9,453.81,454.58,10985.0,444.1842,445.1726,444.1059,444.8595,10985.0
2022-03-16 15:30:00,454.58,454.58,453.29,454.13,35542.0,444.8595,444.8595,443.597,444.4191,35542.0
2022-03-16 15:35:00,453.96,454.51,453.2,454.26,14398.0,444.2527,444.7909,443.509,444.5463,14398.0
2022-03-16 15:40:00,454.35,454.47,453.59,454.19,19895.0,444.6344,444.7518,443.8906,444.4778,19895.0
2022-03-16 15:45:00,454.49,456.65,453.53,456.51,26374.0,444.7714,446.8852,443.8319,446.7482,26374.0
2022-03-16 15:50:00,456.86,457.52,456.2,457.2,44332.0,447.0907,447.7366,446.4448,447.4234,44332.0
2022-03-16 15:55:00,457.23,457.9,456.07,457.9,170147.0,447.4528,448.1085,446.3176,448.1085,170147.0
2022-03-17 09:30:00,454.83,456.53,453.23,456.11,22441.0,445.1041,446.7678,443.5383,446.3567,22441.0
2022-03-17 09:35:00,456.12,458.3,455.45,458.23,9911.0,446.3665,448.4999,445.7108,448.4314,9911.0
2022-03-17 09:40:00,458.64,459.25,457.34,457.83,19638.0,448.8326,449.4296,447.5604,448.04,19638.0
2022-03-17 09:45:00,458.36,459.91,458.15,458.89,15751.0,448.5586,450.0755,448.3531,449.0773,15751.0
2022-03-17 09:50:00,458.89,461.53,458.6,460.8,11439.0,449.0773,451.6608,448.7935,450.9464,11439.0
2022-03-17 09:55:00,461.5,468.0,461.26,467.49,78399.0,451.6315,457.9925,451.3966,457.4934,78399.0
2022-03-17 10:00:00,467.53,467.56,464.34,467.11,11793.0,457.5325,457.5619,454.4107,457.1215,11793.0
2022-03-17 10:05:00,467.2,468.7,466.25,466.96,12011.0,457.2096,458.6775,456.2799,456.9747,12011.0
2022-03-17 10:10:00,467.17,468.22,465.0,465.4,11631.0,457.1802,458.2078,455.0566,455.4481,11631.0
2022-03-17 10:15:00,465.89,465.89,462.2,462.84,10222.0,455.9276,455.9276,452.3165,452.9428,10222.0
2022-03-17 10:20:00,462.78,463.54,461.98,462.42,9412.0,452.8841,453.6279,452.1012,452.5318,9412.0
2022-03-17 10:25:00,462.45,463.46,462.32,463.26,7903.0,452.5612,453.5496,452.4339,453.3538,7903.0
2022-03-17 10:30:00,463.3,464.29,462.01,463.89,8592.0,453.393,454.3618,452.1306,453.9704,8592.0
2022-03-17 10:35:00,463.73,464.03,462.47,462.92,6616.0,453.8138,454.1074,452.5807,453.0211,6616.0
2022-03-17 10:40:00,463.15,463.16,461.42,462.29,12185.0,453.2462,453.256,451.5532,452.4046,12185.0
2022-03-17 10:45:00,462.18,462.48,461.32,462.28,24350.0,452.2969,452.5905,451.4553,452.3948,24350.0
2022-03-17 10:50:00,462.49,462.78,461.01,461.39,19126.0,452.6003,452.8841,451.152,451.5238,19126.0
2022-03-17 10:55:00,461.03,462.67,460.88,462.61,10195.0,451.1715,452.7765,451.0247,452.7177,10195.0
2022-03-17 11:00:00,462.28,462.65,460.94,461.91,13473.0,452.3948,452.7569,451.0835,452.0327,13473.0
2022-03-17 11:05:00,461.91,462.98,461.83,462.26,18161.0,452.0327,453.0798,451.9544,452.3752,18161.0
2022-03-17 11:10:00,462.18,462.69,460.43,461.0,16757.0,452.2969,452.796,450.5844,451.1422,16757.0
2022-03-17 11:15:00,460.66,462.29,460.65,462.29,17067.0,450.8094,452.4046,450.7997,452.4046,17067.0
2022-03-17 11:20:00,462.12,463.3,461.56,463.3,16887.0,452.2382,453.393,451.6902,453.393,16887.0
2022-03-17 11:25:00,463.06,466.8,462.94,464.86,79739.0,453.1581,456.8181,453.0407,454.9196,79739.0
2022-03-17 11:30:00,464.94,464.94,463.04,463.84,10306.0,454.9979,454.9979,453.1385,453.9214,10306.0
2022-03-17 11:35:00,463.68,464.54,463.39,464.34,6294.0,453.7649,454.6065,453.4811,454.4107,6294.0
2022-03-17 11:40:00,464.75,465.33,464.0,464.0,5624.0,454.812,455.3796,454.078,454.078,5624.0
2022-03-17 11:45:00,464.05,464.05,461.85,461.95,8252.0,454.1269,454.1269,451.974,452.0719,8252.0
2022-03-17 11:50:00,461.96,464.04,461.96,463.95,7728.0,452.0816,454.1172,452.0816,454.0291,7728.0
2022-03-17 11:55:00,464.03,464.71,463.53,463.96,9244.0,454.1074,454.7728,453.6181,454.0389,9244.0
2022-03-17 12:00:00,464.0,464.82,462.8,463.8,7793.0,454.078,454.8805,452.9037,453.8823,7793.0
2022-03-17 12:05:00,464.16,464.31,463.28,464.25,8246.0,454.2346,454.3814,453.3734,454.3227,8246.0
2022-03-17 12:10:00,464.08,464.4,463.23,463.78,6073.0,454.1563,454.4695,453.3245,453.8627,6073.0
2022-03-17 12:15:00,463.7,464.51,462.82,464.51,7120.0,453.7844,454.5771,452.9232,454.5771,7120.0
2022-03-17 12:20:00,464.33,467.17,464.22,466.42,17977.0,454.401,457.1802,454.2933,456.4463,17977.0
2022-03-17 12:25:00,466.17,467.0,464.91,466.74,6597.0,456.2016,457.0139,454.9686,456.7594,6597.0
2022-03-17 12:30:00,466.44,466.51,465.02,465.73,7051.0,456.4658,456.5343,455.0762,455.771,7051.0
2022-03-17 12:35:00,465.89,466.22,465.47,466.03,6760.0,455.9276,456.2505,455.5166,456.0646,6760.0
2022-03-17 12:40:00,465.9,466.01,465.29,465.97,6203.0,455.9374,456.045,455.3404,456.0059,6203.0
2022-03-17 12:45:00,465.94,466.26,465.05,466.13,23506.0,455.9765,456.2897,455.1056,456.1625,23506.0
2022-03-17 12:50:00,465.98,466.39,465.74,466.05,4744.0,456.0157,456.4169,455.7808,456.0842,4744.0
2022-03-17 12:55:00,466.49,468.38,466.32,467.68,14030.0,456.5148,458.3644,456.3484,457.6793,14030.0
2022-03-17 13:00:00,467.59,468.09,465.5,467.47,14423.0,457.5913,458.0806,455.5459,457.4738,14423.0
2022-03-17 13:05:00,468.05,468.05,467.05,467.11,9727.0,458.0414,458.0414,457.0628,457.1215,9727.0
2022-03-17 13:10:00,467.0,467.76,466.3,466.7,9688.0,457.0139,457.7576,456.3288,456.7203,9688.0
2022-03-17 13:15:00,466.81,468.32,466.57,467.54,7389.0,456.8279,458.3056,456.5931,457.5423,7389.0
2022-03-17 13:20:00,467.13,467.98,467.06,467.76,3983.0,457.1411,457.9729,457.0726,457.7576,3983.0
2022-03-17 13:25:00,467.8,469.21,467.79,468.96,9455.0,457.7968,459.1766,457.787,458.932,9455.0
2022-03-17 13:30:00,468.94,469.63,468.8,469.3,6466.0,458.9124,459.5876,458.7754,459.2647,6466.0
2022-03-17 13:35:00,469.0,469.21,468.11,469.02,11000.0,458.9711,459.1766,458.1001,458.9907,11000.0
2022-03-17 13:40:00,469.09,470.0,469.09,469.91,9080.0,459.0592,459.9497,459.0592,459.8616,9080.0
2022-03-17 13:45:00,470.09,470.58,469.85,470.24,7856.0,460.0378,460.5173,459.8029,460.1846,7856.0
2022-03-17 13:50:00,470.43,471.94,470.28,471.66,13398.0,460.3705,461.8482,460.2237,461.5742,13398.0
2022-03-17 13:55:00,471.61,471.82,470.77,471.26,40505.0,461.5253,461.7308,460.7033,461.1828,40505.0
2022-03-17 14:00:00,471.22,471.36,470.37,470.97,17311.0,461.1436,461.2806,460.3118,460.899,17311.0
2022-03-17 14:05:00,470.95,471.82,470.47,471.23,7242.0,460.8794,461.7308,460.4097,461.1534,7242.0
2022-03-17 14:10:00,471.22,471.91,470.55,471.1,18077.0,461.1436,461.8189,460.488,461.0262,18077.0
2022-03-17 14:15:00,471.2,472.21,470.88,472.21,23364.0,461.1241,462.1125,460.8109,462.1125,23364.0
2022-03-17 14:20:00,472.21,472.63,471.0,471.36,11303.0,462.1125,462.5235,460.9283,461.2806,11303.0
2022-03-17 14:25:00,471.34,472.18,471.34,471.54,15722.0,461.2611,462.0831,461.2611,461.4568,15722.0
2022-03-17 14:30:00,471.68,472.47,471.52,471.8,12135.0,461.5938,462.3669,461.4372,461.7112,12135.0
2022-03-17 14:35:00,471.75,472.8,471.62,471.97,12413.0,461.6623,462.6898,461.5351,461.8776,12413.0
2022-03-17 14:40:00,472.28,472.74,471.6,472.64,8602.0,462.181,462.6311,461.5155,462.5333,8602.0
2022-03-17 14:45:00,472.61,472.62,471.59,472.51,8427.0,462.5039,462.5137,461.5057,462.406,8427.0
2022-03-17 14:50:00,472.5,472.6,471.58,471.94,7896.0,462.3963,462.4941,461.4959,461.8482,7896.0
2022-03-17 14:55:00,471.96,472.73,471.65,472.63,9401.0,461.8678,462.6213,461.5644,462.5235,9401.0
2022-03-17 15:00:00,472.61,473.38,472.25,473.27,8150.0,462.5039,463.2574,462.1516,463.1498,8150.0
2022-03-17 15:05:00,473.4,473.4,472.4,472.63,12422.0,463.277,463.277,462.2984,462.5235,12422.0
2022-03-17 15:10:00,472.68,472.9,471.29,471.53,15297.0,462.5724,462.7877,461.2121,461.447,15297.0
2022-03-17 15:15:00,471.55,472.79,470.98,472.55,14570.0,461.4666,462.6801,460.9088,462.4452,14570.0
2022-03-17 15:20:00,472.69,473.45,472.42,473.07,16619.0,462.5822,463.3259,462.318,462.9541,16619.0
2022-03-17 15:25:00,473.38,473.76,472.81,472.97,17415.0,463.2574,463.6293,462.6996,462.8562,17415.0
2022-03-17 15:30:00,472.95,473.4,472.5,472.55,16395.0,462.8366,463.277,462.3963,462.4452,16395.0
2022-03-17 15:35:00,472.66,473.32,472.55,473.1,30247.0,462.5528,463.1987,462.4452,462.9834,30247.0
2022-03-17 15:40:00,473.17,474.61,472.72,474.3,28087.0,463.0519,464.4611,462.6116,464.1578,28087.0
2022-03-17 15:45:00,474.27,475.0,473.9,474.49,37653.0,464.1284,464.8428,463.7663,464.3437,37653.0
2022-03-17 15:50:00,474.43,474.67,472.59,473.04,41659.0,464.285,464.5199,462.4843,462.9247,41659.0
2022-03-17 15:55:00,473.05,474.06,472.84,473.75,88490.0,462.9345,463.9229,462.729,463.6195,88490.0
2022-03-18 09:30:00,475.15,475.69,468.13,468.36,290550.0,464.9896,465.518,458.1197,458.3448,290550.0
2022-03-18 09:35:00,468.92,470.13,467.86,469.59,6861.0,458.8928,460.0769,457.8555,459.5485,6861.0
2022-03-18 09:40:00,469.73,470.76,468.26,469.13,7230.0,459.6855,460.6935,458.2469,459.0983,7230.0
2022-03-18 09:45:00,468.8,471.05,468.75,470.61,17701.0,458.7754,460.9773,458.7264,460.5467,17701.0
2022-03-18 09:50:00,470.74,471.41,469.33,469.36,7602.0,460.6739,461.3296,459.294,459.3234,7602.0
2022-03-18 09:55:00,469.86,472.66,469.38,472.66,9497.0,459.8127,462.5528,459.343,462.5528,9497.0
2022-03-18 10:00:00,472.68,474.72,472.24,473.73,7320.0,462.5724,464.5688,462.1418,463.6,7320.0
2022-03-18 10:05:00,473.61,474.37,473.0,474.25,3943.0,463.4825,464.2263,462.8856,464.1088,3943.0
2022-03-18 10:10:00,474.62,476.52,474.41,475.53,5405.0,464.4709,466.3303,464.2654,465.3615,5405.0
2022-03-18 10:15:00,474.9,476.14,474.39,474.88,3509.0,464.7449,465.9584,464.2458,464.7254,3509.0
2022-03-18 10:20:00,474.68,474.95,474.22,474.22,4169.0,464.5296,464.7939,464.0795,464.0795,4169.0
2022-03-18 10:25:00,474.01,475.44,473.97,474.07,5669.0,463.874,465.2734,463.8348,463.9327,5669.0
2022-03-18 10:30:00,474.24,474.53,472.3,472.61,5618.0,464.099,464.3828,462.2005,462.5039,5618.0
2022-03-18 10:35:00,473.29,473.29,470.75,471.25,4993.0,463.1694,463.1694,460.6837,461.173,4993.0
2022-03-18 10:40:00,470.74,472.36,470.71,471.86,5399.0,460.6739,462.2593,460.6445,461.7699,5399.0
2022-03-18 10:45:00,472.1,473.67,472.01,473.06,4740.0,462.0048,463.5412,461.9167,462.9443,4740.0
2022-03-18 10:50:00,472.15,473.39,471.73,473.25,5113.0,462.0537,463.2672,461.6427,463.1302,5113.0
2022-03-18 10:55:00,473.04,475.83,472.73,475.09,14165.0,462.9247,465.655,462.6213,464.9309,14165.0
2022-03-18 11:00:00,474.92,476.54,474.72,476.38,10100.0,464.7645,466.3499,464.5688,466.1933,10100.0
2022-03-18 11:05:00,476.7,477.6,476.53,477.32,12814.0,466.5064,467.3872,466.3401,467.1132,12814.0
2022-03-18 11:10:00,477.3,477.75,476.36,476.96,13254.0,467.0936,467.534,466.1737,466.7609,13254.0
2022-03-18 11:15:00,476.96,477.53,475.99,477.53,9611.0,466.7609,467.3187,465.8116,467.3187,9611.0
2022-03-18 11:20:00,477.28,477.28,476.41,476.71,8610.0,467.074,467.074,466.2226,466.5162,8610.0
2022-03-18 11:25:00,476.66,477.52,476.13,477.36,12303.0,466.4673,467.3089,465.9486,467.1523,12303.0
2022-03-18 11:30:00,477.7,479.09,477.7,478.82,6925.0,467.4851,468.8453,467.4851,468.5811,6925.0
2022-03-18 11:35:00,478.6,479.55,478.51,479.24,8188.0,468.3658,469.2955,468.2777,468.9921,8188.0
2022-03-18 11:40:00,478.93,479.04,478.13,478.14,5131.0,468.6888,468.7964,467.9059,467.9157,5131.0
2022-03-18 11:45:00,478.36,478.87,477.95,478.14,5512.0,468.1309,468.63,467.7297,467.9157,5512.0
2022-03-18 11:50:00,478.35,479.06,477.74,477.84,13180.0,468.1212,468.816,467.5242,467.6221,13180.0
2022-03-18 11:55:00,478.04,479.82,477.96,479.81,7027.0,467.8178,469.5597,467.7395,469.5499,7027.0
2022-03-18 12:00:00,479.7,480.11,479.15,479.57,8832.0,469.4423,469.8435,468.9041,469.3151,8832.0
2022-03-18 12:05:00,479.81,479.86,479.21,479.54,6502.0,469.5499,469.5989,468.9628,469.2857,6502.0
2022-03-18 12:10:00,479.68,479.68,478.5,479.27,6951.0,469.4227,469.4227,468.268,469.0215,6951.0
2022-03-18 12:15:00,479.19,480.23,479.19,479.66,6938.0,468.9432,469.961,468.9432,469.4032,6938.0
2022-03-18 12:20:00,479.6,480.92,479.15,480.88,5350.0,469.3444,470.6362,468.9041,470.5971,5350.0
2022-03-18 12:25:00,480.9,480.95,480.0,480.49,7341.0,470.6166,470.6656,469.7359,470.2154,7341.0
2022-03-18 12:30:00,480.67,481.0,480.26,480.52,4482.0,470.3916,470.7145,469.9903,470.2448,4482.0
2022-03-18 12:35:00,480.64,481.42,480.64,480.69,4243.0,470.3622,471.1255,470.3622,470.4111,4243.0
2022-03-18 12:40:00,480.88,481.36,480.87,481.12,4751.0,470.5971,471.0668,470.5873,470.8319,4751.0
2022-03-18 12:45:00,481.31,481.39,479.98,479.98,7000.0,471.0179,471.0962,469.7163,469.7163,7000.0
2022-03-18 12:50:00,480.31,480.78,480.27,480.59,5643.0,470.0393,470.4992,470.0001,470.3133,5643.0
2022-03-18 12:55:00,480.65,480.82,480.0,480.53,2800.0,470.372,470.5383,469.7359,470.2545,2800.0
2022-03-18 13:00:00,480.47,480.99,480.46,480.46,3755.0,470.1958,470.7047,470.186,470.186,3755.0
2022-03-18 13:05:00,480.52,481.6,480.27,481.31,5083.0,470.2448,471.3017,470.0001,471.0179,5083.0
2022-03-18 13:10:00,481.44,481.69,480.53,480.76,5507.0,471.1451,471.3897,470.2545,470.4796,5507.0
2022-03-18 13:15:00,480.83,480.97,480.0,480.0,5133.0,470.5481,470.6851,469.7359,469.7359,5133.0
2022-03-18 13:20:00,480.14,480.87,480.02,480.62,4278.0,469.8729,470.5873,469.7555,470.3426,4278.0
2022-03-18 13:25:00,480.57,481.19,480.4,481.19,4400.0,470.2937,470.9004,470.1273,470.9004,4400.0
2022-03-18 13:30:00,481.25,483.18,480.92,483.05,13422.0,470.9592,472.8479,470.6362,472.7207,13422.0
2022-03-18 13:35:00,483.16,483.32,482.4,482.45,16797.0,472.8283,472.9849,472.0846,472.1335,16797.0
2022-03-18 13:40:00,482.36,482.54,478.57,479.87,35553.0,472.0454,472.2216,468.3365,469.6087,35553.0
2022-03-18 13:45:00,479.8,479.92,479.16,479.28,19953.0,469.5402,469.6576,468.9138,469.0313,19953.0
2022-03-18 13:50:00,479.21,479.79,478.75,479.79,8803.0,468.9628,469.5304,468.5126,469.5304,8803.0
2022-03-18 13:55:00,479.68,480.88,479.56,480.2,5478.0,469.4227,470.5971,469.3053,469.9316,5478.0
2022-03-18 14:00:00,480.32,480.6,479.76,479.99,2400.0,470.049,470.323,469.501,469.7261,2400.0
2022-03-18 14:05:00,480.02,480.02,478.5,478.78,5263.0,469.7555,469.7555,468.268,468.542,5263.0
2022-03-18 14:10:00,478.72,479.14,478.47,479.04,4712.0,468.4833,468.8943,468.2386,468.7964,4712.0
2022-03-18 14:15:00,479.18,479.98,479.18,479.55,3081.0,468.9334,469.7163,468.9334,469.2955,3081.0
2022-03-18 14:20:00,479.38,479.41,478.48,479.31,4493.0,469.1291,469.1585,468.2484,469.0606,4493.0
2022-03-18 14:25:00,479.14,479.14,478.28,478.6,5835.0,468.8943,468.8943,468.0527,468.3658,5835.0
2022-03-18 14:30:00,478.81,478.81,477.72,477.93,5346.0,468.5713,468.5713,467.5046,467.7101,5346.0
2022-03-18 14:35:00,477.98,479.09,477.98,478.51,5555.0,467.7591,468.8453,467.7591,468.2777,5555.0
2022-03-18 14:40:00,478.65,478.75,477.25,477.25,5606.0,468.4147,468.5126,467.0447,467.0447,5606.0
2022-03-18 14:45:00,477.27,477.69,477.18,477.61,4762.0,467.0643,467.4753,466.9762,467.397,4762.0
2022-03-18 14:50:00,477.66,478.06,477.66,477.91,4131.0,467.4459,467.8374,467.4459,467.6906,4131.0
2022-03-18 14:55:00,477.86,478.15,477.68,477.93,6440.0,467.6416,467.9254,467.4655,467.7101,6440.0
2022-03-18 15:00:00,478.0,479.05,477.44,479.0,10405.0,467.7786,468.8062,467.2306,468.7573,10405.0
2022-03-18 15:05:00,479.0,480.12,479.0,480.07,5064.0,468.7573,469.8533,468.7573,469.8044,5064.0
2022-03-18 15:10:00,480.1,480.33,479.48,480.19,15021.0,469.8337,470.0588,469.227,469.9218,15021.0
2022-03-18 15:15:00,480.15,480.63,479.91,480.38,5456.0,469.8827,470.3524,469.6478,470.1078,5456.0
2022-03-18 15:20:00,480.56,480.74,480.0,480.71,10418.0,470.2839,470.4601,469.7359,470.4307,10418.0
2022-03-18 15:25:00,480.7,481.67,480.69,481.23,9227.0,470.4209,471.3702,470.4111,470.9396,9227.0
2022-03-18 15:30:00,481.13,482.12,480.85,481.91,10563.0,470.8417,471.8105,470.5677,471.605,10563.0
2022-03-18 15:35:00,481.92,482.15,479.74,479.89,9157.0,471.6148,471.8399,469.4814,469.6282,9157.0
2022-03-18 15:40:00,479.94,481.95,479.65,481.95,11584.0,469.6772,471.6442,469.3934,471.6442,11584.0
2022-03-18 15:45:00,481.79,482.03,481.17,481.41,15725.0,471.4876,471.7225,470.8809,471.1157,15725.0
2022-03-18 15:50:00,481.65,482.01,480.83,481.18,27405.0,471.3506,471.7029,470.5481,470.8906,27405.0
2022-03-18 15:55:00,481.16,481.16,479.61,480.04,132569.0,470.8711,470.8711,469.3542,469.775,132569.0
2022-03-21 09:30:00,474.08,474.99,471.05,473.0,33040.0,463.9425,464.833,460.9773,462.8856,33040.0
2022-03-21 09:35:00,473.55,475.95,471.71,474.34,10852.0,463.4238,465.7725,461.6231,464.1969,10852.0
2022-03-21 09:40:00,475.48,476.5,474.49,474.79,4309.0,465.3125,466.3107,464.3437,464.6373,4309.0
2022-03-21 09:45:00,474.61,474.61,470.55,470.74,11962.0,464.4611,464.4611,460.488,460.6739,11962.0
2022-03-21 09:50:00,470.71,471.03,466.83,467.51,13186.0,460.6445,460.9577,456.8475,457.513,13186.0
2022-03-21 09:55:00,467.51,468.04,466.06,466.38,5723.0,457.513,458.0316,456.094,456.4071,5723.0
2022-03-21 10:00:00,466.51,467.59,465.88,465.88,8530.0,456.5343,457.5913,455.9178,455.9178,8530.0
2022-03-21 10:05:00,465.84,466.89,465.84,466.43,7950.0,455.8787,456.9062,455.8787,456.4561,7950.0
2022-03-21 10:10:00,466.43,466.92,465.16,465.97,12039.0,456.4561,456.9356,455.2132,456.0059,12039.0
2022-03-21 10:15:00,465.85,467.1,465.1,466.09,9740.0,455.8885,457.1117,455.1545,456.1233,9740.0
2022-03-21 10:20:00,466.12,466.64,465.38,466.5,13621.0,456.1527,456.6616,455.4285,456.5246,13621.0
2022-03-21 10:25:00,466.2,466.39,464.16,464.27,3687.0,456.231,456.4169,454.2346,454.3422,3687.0
2022-03-21 10:30:00,464.35,466.01,464.3,465.27,4521.0,454.4205,456.045,454.3716,455.3209,4521.0
2022-03-21 10:35:00,465.41,467.62,465.09,467.32,6543.0,455.4579,457.6206,455.1447,457.327,6543.0
2022-03-21 10:40:00,467.58,468.1,466.9,467.49,4274.0,457.5815,458.0903,456.916,457.4934,4274.0
2022-03-21 10:45:00,467.41,468.58,467.05,468.25,4685.0,457.4151,458.5601,457.0628,458.2371,4685.0
2022-03-21 10:50:00,468.33,469.3,468.31,469.3,7384.0,458.3154,459.2647,458.2959,459.2647,7384.0
2022-03-21 10:55:00,469.29,470.88,469.11,470.2,9209.0,459.2549,460.8109,459.0787,460.1454,9209.0
2022-03-21 11:00:00,470.13,471.12,469.85,470.2,7603.0,460.0769,461.0458,459.8029,460.1454,7603.0
2022-03-21 11:05:00,469.97,470.52,469.42,470.1,5245.0,459.9204,460.4586,459.3821,460.0476,5245.0
2022-03-21 11:10:00,470.1,471.81,470.1,471.47,5266.0,460.0476,461.721,460.0476,461.3883,5266.0
2022-03-21 11:15:00,471.17,472.96,470.71,472.27,6014.0,461.0947,462.8464,460.6445,462.1712,6014.0
2022-03-21 11:20:00,472.02,473.52,471.54,473.04,5516.0,461.9265,463.3944,461.4568,462.9247,5516.0
2022-03-21 11:25:00,473.55,474.11,473.24,473.63,4715.0,463.4238,463.9718,463.1204,463.5021,4715.0
2022-03-21 11:30:00,473.62,473.8,472.24,473.16,5807.0,463.4923,463.6685,462.1418,463.0421,5807.0
2022-03-21 11:35:00,473.36,474.16,472.08,473.31,5443.0,463.2379,464.0208,461.9852,463.1889,5443.0
2022-03-21 11:40:00,473.35,474.23,473.08,473.09,4531.0,463.2281,464.0893,462.9639,462.9736,4531.0
2022-03-21 11:45:00,473.0,473.08,471.71,472.04,3982.0,462.8856,462.9639,461.6231,461.9461,3982.0
2022-03-21 11:50:00,471.68,473.77,471.42,473.66,5327.0,461.5938,463.6391,461.3394,463.5315,5327.0
2022-03-21 11:55:00,473.47,473.98,472.8,473.56,4206.0,463.3455,463.8446,462.6898,463.4336,4206.0
2022-03-21 12:00:00,473.56,473.83,471.95,471.95,3368.0,463.4336,463.6978,461.858,461.858,3368.0
2022-03-21 12:05:00,472.12,472.12,470.72,471.39,12817.0,462.0244,462.0244,460.6543,461.31,12817.0
2022-03-21 12:10:00,471.42,471.48,470.83,471.19,4564.0,461.3394,461.3981,460.762,461.1143,4564.0
2022-03-21 12:15:00,471.02,471.28,470.65,471.28,4872.0,460.9479,461.2023,460.5858,461.2023,4872.0
2022-03-21 12:20:00,471.38,472.63,471.37,472.28,2358.0,461.3002,462.5235,461.2904,462.181,2358.0
2022-03-21 12:25:00,472.59,472.94,471.65,471.82,2721.0,462.4843,462.8268,461.5644,461.7308,2721.0
2022-03-21 12:30:00,471.92,471.92,468.8,469.43,11643.0,461.8287,461.8287,458.7754,459.3919,11643.0
2022-03-21 12:35:00,469.23,469.5,467.56,468.9,7735.0,459.1962,459.4604,457.5619,458.8732,7735.0
2022-03-21 12:40:00,468.72,469.3,468.04,468.93,7960.0,458.6971,459.2647,458.0316,458.9026,7960.0
2022-03-21 12:45:00,468.75,471.04,468.56,470.72,5240.0,458.7264,460.9675,458.5405,460.6543,5240.0
2022-03-21 12:50:00,470.63,470.63,468.03,468.31,8945.0,460.5662,460.5662,458.0218,458.2959,8945.0
2022-03-21 12:55:00,468.01,468.76,466.81,466.82,4869.0,458.0023,458.7362,456.8279,456.8377,4869.0
2022-03-21 13:00:00,466.82,467.38,466.51,466.7,5891.0,456.8377,457.3857,456.5343,456.7203,5891.0
2022-03-21 13:05:00,466.21,467.94,466.21,467.71,4439.0,456.2408,457.9338,456.2408,457.7087,4439.0
2022-03-21 13:10:00,467.41,467.55,465.78,465.79,5100.0,457.4151,457.5521,455.82,455.8297,5100.0
2022-03-21 13:15:00,465.9,465.9,463.61,463.62,12224.0,455.9374,455.9374,453.6964,453.7061,12224.0
2022-03-21 13:20:00,463.64,469.72,463.64,464.89,27142.0,453.7257,459.6757,453.7257,454.949,27142.0
2022-03-21 13:25:00,464.87,465.52,464.76,464.86,4673.0,454.9294,455.5655,454.8218,454.9196,4673.0
2022-03-21 13:30:00,464.76,466.2,464.6,465.88,7032.0,454.8218,456.231,454.6652,455.9178,7032.0
2022-03-21 13:35:00,465.6,466.13,465.04,465.83,5015.0,455.6438,456.1625,455.0958,455.8689,5015.0
2022-03-21 13:40:00,465.28,465.56,464.18,464.52,2551.0,455.3306,455.6047,454.2542,454.5869,2551.0
2022-03-21 13:45:00,464.39,465.58,464.28,465.19,5431.0,454.4597,455.6242,454.352,455.2426,5431.0
2022-03-21 13:50:00,465.59,465.64,464.95,464.97,5861.0,455.634,455.6829,455.0077,455.0273,5861.0
2022-03-21 13:55:00,464.97,465.3,464.18,465.3,5742.0,455.0273,455.3502,454.2542,455.3502,5742.0
2022-03-21 14:00:00,465.29,465.63,463.8,464.05,7821.0,455.3404,455.6732,453.8823,454.1269,7821.0
2022-03-21 14:05:00,463.99,465.58,463.7,465.19,4624.0,454.0682,455.6242,453.7844,455.2426,4624.0
2022-03-21 14:10:00,465.06,465.28,464.29,464.41,4083.0,455.1154,455.3306,454.3618,454.4793,4083.0
2022-03-21 14:15:00,464.64,465.32,464.5,465.3,4088.0,454.7043,455.3698,454.5673,455.3502,4088.0
2022-03-21 14:20:00,465.57,467.42,465.33,467.21,7857.0,455.6144,457.4249,455.3796,457.2194,7857.0
2022-03-21 14:25:00,467.2,467.8,466.9,467.62,5438.0,457.2096,457.7968,456.916,457.6206,5438.0
2022-03-21 14:30:00,467.54,467.54,466.29,466.57,6274.0,457.5423,457.5423,456.319,456.5931,6274.0
2022-03-21 14:35:00,466.59,467.21,465.87,466.53,6968.0,456.6126,457.2194,455.908,456.5539,6968.0
2022-03-21 14:40:00,466.58,467.49,465.91,467.1,5990.0,456.6028,457.4934,455.9472,457.1117,5990.0
2022-03-21 14:45:00,467.18,467.75,466.15,466.54,4899.0,457.19,457.7478,456.182,456.5637,4899.0
2022-03-21 14:50:00,466.19,466.83,465.95,466.5,4456.0,456.2212,456.8475,455.9863,456.5246,4456.0
2022-03-21 14:55:00,466.46,466.51,464.52,464.83,6612.0,456.4854,456.5343,454.5869,454.8903,6612.0
2022-03-21 15:00:00,464.71,464.91,464.2,464.24,6281.0,454.7728,454.9686,454.2737,454.3129,6281.0
2022-03-21 15:05:00,464.37,465.45,464.21,465.41,7950.0,454.4401,455.497,454.2835,455.4579,7950.0
2022-03-21 15:10:00,465.16,466.84,465.16,466.84,5804.0,455.2132,456.8573,455.2132,456.8573,5804.0
2022-03-21 15:15:00,466.84,467.29,465.92,465.93,5918.0,456.8573,457.2977,455.957,455.9667,5918.0
2022-03-21 15:20:00,465.79,466.65,465.76,466.65,6218.0,455.8297,456.6714,455.8004,456.6714,6218.0
2022-03-21 15:25:00,466.47,467.29,466.47,466.98,8919.0,456.4952,457.2977,456.4952,456.9943,8919.0
2022-03-21 15:30:00,467.24,467.24,465.49,465.69,14370.0,457.2487,457.2487,455.5362,455.7319,14370.0
2022-03-21 15:35:00,465.55,466.09,465.0,465.63,18199.0,455.5949,456.1233,455.0566,455.6732,18199.0
2022-03-21 15:40:00,465.48,466.39,465.01,465.25,12883.0,455.5264,456.4169,455.0664,455.3013,12883.0
2022-03-21 15:45:00,465.37,465.43,463.56,463.56,14541.0,455.4187,455.4774,453.6474,453.6474,14541.0
2022-03-21 15:50:00,463.58,466.7,463.57,466.33,29236.0,453.667,456.7203,453.6572,456.3582,29236.0
2022-03-21 15:55:00,466.2,466.79,465.83,466.55,99558.0,456.231,456.8084,455.8689,456.5735,99558.0
2022-03-22 09:30:00,466.46,468.84,465.98,467.55,21668.0,456.4854,458.8145,456.0157,457.5521,21668.0
2022-03-22 09:35:00,467.58,473.33,467.23,472.73,3790.0,457.5815,463.2085,457.2389,462.6213,3790.0
2022-03-22 09:40:00,471.87,472.14,470.03,470.72,14716.0,461.7797,462.044,459.9791,460.6543,14716.0
2022-03-22 09:45:00,470.72,471.88,469.2,470.01,31948.0,460.6543,461.7895,459.1668,459.9595,31948.0
2022-03-22 09:50:00,470.41,471.5,468.38,471.46,7128.0,460.3509,461.4176,458.3644,461.3785,7128.0
2022-03-22 09:55:00,471.78,472.49,470.58,471.5,6221.0,461.6917,462.3865,460.5173,461.4176,6221.0
2022-03-22 10:00:00,471.65,474.6,471.65,473.69,9250.0,461.5644,464.4514,461.5644,463.5608,9250.0
2022-03-22 10:05:00,473.61,474.25,472.56,473.51,9107.0,463.4825,464.1088,462.455,463.3847,9107.0
2022-03-22 10:10:00,473.41,473.45,472.07,473.05,13755.0,463.2868,463.3259,461.9755,462.9345,13755.0
2022-03-22 10:15:00,472.37,473.59,471.74,473.48,7856.0,462.269,463.4629,461.6525,463.3553,7856.0
2022-03-22 10:20:00,473.43,473.82,472.93,473.25,16091.0,463.3064,463.688,462.8171,463.1302,16091.0
2022-03-22 10:25:00,473.45,473.99,473.07,473.99,10203.0,463.3259,463.8544,462.9541,463.8544,10203.0
2022-03-22 10:30:00,473.95,476.95,473.91,476.28,8992.0,463.8153,466.7511,463.7761,466.0954,8992.0
2022-03-22 10:35:00,476.6,476.66,475.92,476.38,4235.0,466.4086,466.4673,465.7431,466.1933,4235.0
2022-03-22 10:40:00,476.37,476.37,475.44,475.9,4836.0,466.1835,466.1835,465.2734,465.7236,4836.0
2022-03-22 10:45:00,476.12,476.12,475.52,475.61,7265.0,465.9388,465.9388,465.3517,465.4398,7265.0
2022-03-22 10:50:00,475.76,476.0,475.42,476.0,4580.0,465.5865,465.8214,465.2538,465.8214,4580.0
2022-03-22 10:55:00,476.03,476.38,475.35,475.41,7317.0,465.8508,466.1933,465.1853,465.244,7317.0
2022-03-22 11:00:00,475.58,475.65,474.99,475.22,6490.0,465.4104,465.4789,464.833,465.0581,6490.0
2022-03-22 11:05:00,475.2,476.5,475.14,476.46,3588.0,465.0385,466.3107,464.9798,466.2716,3588.0
2022-03-22 11:10:00,476.64,477.28,476.64,477.03,2149.0,466.4477,467.074,466.4477,466.8294,2149.0
2022-03-22 11:15:00,477.02,478.0,476.8,477.99,5843.0,466.8196,467.7786,466.6043,467.7689,5843.0
2022-03-22 11:20:00,477.62,478.16,477.3,477.79,14062.0,467.4068,467.9352,467.0936,467.5731,14062.0
2022-03-22 11:25:00,477.7,478.71,477.67,477.83,5520.0,467.4851,468.4735,467.4557,467.6123,5520.0
2022-03-22 11:30:00,478.0,478.19,477.32,477.69,4617.0,467.7786,467.9646,467.1132,467.4753,4617.0
2022-03-22 11:35:00,477.65,478.0,477.15,477.77,15680.0,467.4361,467.7786,466.9468,467.5536,15680.0
2022-03-22 11:40:00,477.9,477.99,476.72,476.94,3840.0,467.6808,467.7689,466.526,466.7413,3840.0
2022-03-22 11:45:00,476.88,477.61,476.05,477.22,3907.0,466.6826,467.397,465.8703,467.0153,3907.0
2022-03-22 11:50:00,477.42,477.59,477.06,477.33,2342.0,467.211,467.3774,466.8587,467.123,2342.0
2022-03-22 11:55:00,477.11,477.11,476.14,476.25,4113.0,466.9077,466.9077,465.9584,466.0661,4113.0
2022-03-22 12:00:00,476.11,476.57,475.74,476.12,5421.0,465.9291,466.3792,465.567,465.9388,5421.0
2022-03-22 12:05:00,476.27,477.16,476.01,476.07,2741.0,466.0856,466.9566,465.8312,465.8899,2741.0
2022-03-22 12:10:00,476.22,476.34,474.84,476.19,7092.0,466.0367,466.1541,464.6862,466.0074,7092.0
2022-03-22 12:15:00,476.24,476.4,475.9,476.15,3139.0,466.0563,466.2129,465.7236,465.9682,3139.0
2022-03-22 12:20:00,476.19,476.34,474.46,474.7,5299.0,466.0074,466.1541,464.3143,464.5492,5299.0
2022-03-22 12:25:00,474.64,474.75,474.05,474.27,8574.0,464.4905,464.5981,463.9131,464.1284,8574.0
2022-03-22 12:30:00,474.39,474.39,473.27,473.8,4212.0,464.2458,464.2458,463.1498,463.6685,4212.0
2022-03-22 12:35:00,474.26,475.09,474.02,474.65,5316.0,464.1186,464.9309,463.8838,464.5003,5316.0
2022-03-22 12:40:00,474.7,475.06,474.04,474.53,2978.0,464.5492,464.9015,463.9033,464.3828,2978.0
2022-03-22 12:45:00,474.5,475.74,474.09,474.97,5700.0,464.3535,465.567,463.9523,464.8134,5700.0
2022-03-22 12:50:00,475.3,475.53,474.85,475.18,3343.0,465.1364,465.3615,464.696,465.0189,3343.0
2022-03-22 12:55:00,475.15,475.65,475.11,475.31,4833.0,464.9896,465.4789,464.9504,465.1462,4833.0
2022-03-22 13:00:00,475.13,476.09,475.06,476.09,4669.0,464.97,465.9095,464.9015,465.9095,4669.0
2022-03-22 13:05:00,476.04,476.26,475.72,475.96,4068.0,465.8606,466.0759,465.5474,465.7823,4068.0
2022-03-22 13:10:00,475.7,476.13,475.17,475.77,3466.0,465.5278,465.9486,465.0092,465.5963,3466.0
2022-03-22 13:15:00,475.77,475.77,474.93,475.03,3528.0,465.5963,465.5963,464.7743,464.8722,3528.0
2022-03-22 13:20:00,475.14,475.22,474.49,475.0,6450.0,464.9798,465.0581,464.3437,464.8428,6450.0
2022-03-22 13:25:00,475.1,475.41,474.75,474.97,6224.0,464.9407,465.244,464.5981,464.8134,6224.0
2022-03-22 13:30:00,474.98,475.29,474.82,475.29,4800.0,464.8232,465.1266,464.6666,465.1266,4800.0
2022-03-22 13:35:00,475.29,475.99,474.85,475.65,7937.0,465.1266,465.8116,464.696,465.4789,7937.0
2022-03-22 13:40:00,475.64,475.64,474.49,475.16,6707.0,465.4691,465.4691,464.3437,464.9994,6707.0
2022-03-22 13:45:00,475.4,475.57,474.55,474.88,4540.0,465.2342,465.4006,464.4024,464.7254,4540.0
2022-03-22 13:50:00,474.89,475.25,474.84,475.06,3557.0,464.7352,465.0875,464.6862,464.9015,3557.0
2022-03-22 13:55:00,475.05,475.5,474.88,475.32,5494.0,464.8917,465.3321,464.7254,465.156,5494.0
2022-03-22 14:00:00,475.17,475.17,474.14,474.15,2727.0,465.0092,465.0092,464.0012,464.011,2727.0
2022-03-22 14:05:00,474.24,474.84,474.24,474.6,5300.0,464.099,464.6862,464.099,464.4514,5300.0
2022-03-22 14:10:00,474.52,475.08,474.52,474.75,4382.0,464.3731,464.9211,464.3731,464.5981,4382.0
2022-03-22 14:15:00,474.85,475.47,474.71,475.27,6942.0,464.696,465.3027,464.559,465.107,6942.0
2022-03-22 14:20:00,475.4,476.22,475.27,475.82,9943.0,465.2342,466.0367,465.107,465.6453,9943.0
2022-03-22 14:25:00,475.78,475.89,474.25,475.25,3500.0,465.6061,465.7138,464.1088,465.0875,3500.0
2022-03-22 14:30:00,475.35,475.82,474.5,475.68,4807.0,465.1853,465.6453,464.3535,465.5083,4807.0
2022-03-22 14:35:00,475.54,475.75,475.15,475.34,4024.0,465.3713,465.5768,464.9896,465.1755,4024.0
2022-03-22 14:40:00,475.28,475.6,474.98,475.23,3057.0,465.1168,465.43,464.8232,465.0679,3057.0
2022-03-22 14:45:00,475.13,475.92,475.13,475.5,6016.0,464.97,465.7431,464.97,465.3321,6016.0
2022-03-22 14:50:00,475.77,476.66,475.41,476.45,6557.0,465.5963,466.4673,465.244,466.2618,6557.0
2022-03-22 14:55:00,476.61,477.41,476.47,477.05,4794.0,466.4184,467.2013,466.2814,466.849,4794.0
2022-03-22 15:00:00,477.08,477.45,476.65,477.05,4755.0,466.8783,467.2404,466.4575,466.849,4755.0
2022-03-22 15:05:00,477.01,477.1,476.45,476.9,4107.0,466.8098,466.8979,466.2618,466.7022,4107.0
2022-03-22 15:10:00,476.82,476.89,475.89,476.68,7358.0,466.6239,466.6924,465.7138,466.4869,7358.0
2022-03-22 15:15:00,476.67,477.48,476.67,476.81,9415.0,466.4771,467.2698,466.4771,466.6141,9415.0
2022-03-22 15:20:00,476.83,476.83,475.31,476.39,10788.0,466.6337,466.6337,465.1462,466.2031,10788.0
2022-03-22 15:25:00,476.42,476.65,475.76,476.08,11853.0,466.2324,466.4575,465.5865,465.8997,11853.0
2022-03-22 15:30:00,476.09,476.55,475.98,476.06,10411.0,465.9095,466.3597,465.8018,465.8801,10411.0
2022-03-22 15:35:00,475.96,476.11,474.3,474.45,33487.0,465.7823,465.9291,464.1578,464.3046,33487.0
2022-03-22 15:40:00,474.64,475.79,474.49,475.59,11954.0,464.4905,465.6159,464.3437,465.4202,11954.0
2022-03-22 15:45:00,475.56,476.58,475.33,475.99,15430.0,465.3908,466.389,465.1657,465.8116,15430.0
2022-03-22 15:50:00,476.31,476.96,475.22,475.64,30200.0,466.1248,466.7609,465.0581,465.4691,30200.0
2022-03-22 15:55:00,475.61,476.21,474.74,476.13,85230.0,465.4398,466.0269,464.5884,465.9486,85230.0
2022-03-23 09:30:00,471.87,471.87,464.31,464.61,46373.0,461.7797,461.7797,454.3814,454.675,46373.0
2022-03-23 09:35:00,464.42,466.9,462.57,463.47,10741.0,454.489,456.916,452.6786,453.5594,10741.0
2022-03-23 09:40:00,463.57,465.76,463.0,463.0,10027.0,453.6572,455.8004,453.0994,453.0994,10027.0
2022-03-23 09:45:00,463.04,463.04,460.72,461.0,14363.0,453.1385,453.1385,450.8682,451.1422,14363.0
2022-03-23 09:50:00,461.38,462.09,459.75,462.09,11472.0,451.514,452.2089,449.9189,452.2089,11472.0
2022-03-23 09:55:00,462.08,462.73,461.48,461.96,14212.0,452.1991,452.8352,451.6119,452.0816,14212.0
2022-03-23 10:00:00,461.0,462.21,460.41,461.75,6628.0,451.1422,452.3263,450.5648,451.8761,6628.0
2022-03-23 10:05:00,462.1,464.33,462.0,463.93,4594.0,452.2186,454.401,452.1208,454.0095,4594.0
2022-03-23 10:10:00,463.91,464.97,462.8,464.97,5029.0,453.9899,455.0273,452.9037,455.0273,5029.0
2022-03-23 10:15:00,464.64,465.48,464.56,464.56,12721.0,454.7043,455.5264,454.626,454.626,12721.0
2022-03-23 10:20:00,464.73,465.02,463.48,464.73,3813.0,454.7924,455.0762,453.5691,454.7924,3813.0
2022-03-23 10:25:00,464.8,464.8,463.47,463.95,3907.0,454.8609,454.8609,453.5594,454.0291,3907.0
2022-03-23 10:30:00,464.05,466.03,463.88,465.1,9652.0,454.1269,456.0646,453.9606,455.1545,9652.0
2022-03-23 10:35:00,465.24,465.38,463.9,464.9,4956.0,455.2915,455.4285,453.9802,454.9588,4956.0
2022-03-23 10:40:00,464.82,465.1,463.51,464.09,4939.0,454.8805,455.1545,453.5985,454.1661,4939.0
2022-03-23 10:45:00,463.6,464.29,462.66,464.2,4104.0,453.6866,454.3618,452.7667,454.2737,4104.0
2022-03-23 10:50:00,464.23,465.58,463.97,464.27,8400.0,454.3031,455.6242,454.0487,454.3422,8400.0
2022-03-23 10:55:00,464.25,465.99,464.25,465.45,7206.0,454.3227,456.0255,454.3227,455.497,7206.0
2022-03-23 11:00:00,465.27,466.01,464.44,465.22,10535.0,455.3209,456.045,454.5086,455.2719,10535.0
2022-03-23 11:05:00,465.55,465.7,464.08,464.2,7255.0,455.5949,455.7417,454.1563,454.2737,7255.0
2022-03-23 11:10:00,464.23,465.31,462.62,463.67,17691.0,454.3031,455.36,452.7275,453.7551,17691.0
2022-03-23 11:15:00,463.83,464.72,463.37,464.4,4400.0,453.9117,454.7826,453.4615,454.4695,4400.0
2022-03-23 11:20:00,464.68,466.05,464.44,465.36,3436.0,454.7435,456.0842,454.5086,455.4089,3436.0
2022-03-23 11:25:00,465.32,465.69,464.72,464.89,3519.0,455.3698,455.7319,454.7826,454.949,3519.0
2022-03-23 11:30:00,465.1,465.44,464.37,465.12,4806.0,455.1545,455.4872,454.4401,455.1741,4806.0
2022-03-23 11:35:00,464.96,466.18,464.66,466.13,4156.0,455.0175,456.2114,454.7239,456.1625,4156.0
2022-03-23 11:40:00,466.38,466.89,465.72,466.89,3803.0,456.4071,456.9062,455.7612,456.9062,3803.0
2022-03-23 11:45:00,466.88,466.88,465.82,466.17,3064.0,456.8964,456.8964,455.8591,456.2016,3064.0
2022-03-23 11:50:00,466.16,467.14,466.16,466.25,2073.0,456.1918,457.1509,456.1918,456.2799,2073.0
2022-03-23 11:55:00,466.86,468.61,466.8,468.61,14093.0,456.8769,458.5894,456.8181,458.5894,14093.0
2022-03-23 12:00:00,468.75,470.22,468.6,469.31,8170.0,458.7264,460.165,458.5797,459.2745,8170.0
2022-03-23 12:05:00,469.2,469.68,468.78,469.36,7912.0,459.1668,459.6366,458.7558,459.3234,7912.0
2022-03-23 12:10:00,468.97,469.78,467.83,469.78,10200.0,458.9417,459.7344,457.8261,459.7344,10200.0
2022-03-23 12:15:00,469.69,470.6,469.51,469.93,5141.0,459.6463,460.5369,459.4702,459.8812,5141.0
2022-03-23 12:20:00,469.6,469.77,468.96,469.23,1949.0,459.5583,459.7246,458.932,459.1962,1949.0
2022-03-23 12:25:00,469.35,469.35,468.41,468.66,1600.0,459.3136,459.3136,458.3937,458.6384,1600.0
2022-03-23 12:30:00,468.96,470.25,468.75,470.17,7513.0,458.932,460.1944,458.7264,460.1161,7513.0
2022-03-23 12:35:00,470.18,470.62,469.52,470.3,10299.0,460.1259,460.5565,459.48,460.2433,10299.0
2022-03-23 12:40:00,470.22,470.75,469.63,469.97,5522.0,460.165,460.6837,459.5876,459.9204,5522.0
2022-03-23 12:45:00,470.08,471.6,469.84,471.6,8490.0,460.028,461.5155,459.7931,461.5155,8490.0
2022-03-23 12:50:00,471.09,471.98,470.65,471.81,4326.0,461.0164,461.8874,460.5858,461.721,4326.0
2022-03-23 12:55:00,471.78,471.85,471.14,471.63,2870.0,461.6917,461.7602,461.0653,461.5449,2870.0
2022-03-23 13:00:00,471.18,471.68,469.42,469.51,6049.0,461.1045,461.5938,459.3821,459.4702,6049.0
2022-03-23 13:05:00,469.44,470.59,469.44,470.39,4342.0,459.4017,460.5271,459.4017,460.3314,4342.0
2022-03-23 13:10:00,470.15,470.26,468.53,468.53,2592.0,460.0965,460.2042,458.5111,458.5111,2592.0
2022-03-23 13:15:00,468.28,468.47,467.41,467.97,3026.0,458.2665,458.4524,457.4151,457.9631,3026.0
2022-03-23 13:20:00,467.89,467.97,466.86,467.06,10249.0,457.8848,457.9631,456.8769,457.0726,10249.0
2022-03-23 13:25:00,466.88,466.88,465.28,465.48,6133.0,456.8964,456.8964,455.3306,455.5264,6133.0
2022-03-23 13:30:00,465.6,466.37,465.17,466.3,8025.0,455.6438,456.3973,455.223,456.3288,8025.0
2022-03-23 13:35:00,466.31,466.9,466.2,466.61,3633.0,456.3386,456.916,456.231,456.6322,3633.0
2022-03-23 13:40:00,466.59,466.59,465.69,465.88,4469.0,456.6126,456.6126,455.7319,455.9178,4469.0
2022-03-23 13:45:00,466.0,466.06,464.44,465.15,5215.0,456.0353,456.094,454.5086,455.2034,5215.0
2022-03-23 13:50:00,464.97,466.13,464.7,466.13,5038.0,455.0273,456.1625,454.763,456.1625,5038.0
2022-03-23 13:55:00,466.06,466.06,465.47,465.79,2631.0,456.094,456.094,455.5166,455.8297,2631.0
2022-03-23 14:00:00,465.76,465.76,464.8,465.13,7515.0,455.8004,455.8004,454.8609,455.1839,7515.0
2022-03-23 14:05:00,464.93,464.93,463.62,463.73,6286.0,454.9881,454.9881,453.7061,453.8138,6286.0
2022-03-23 14:10:00,463.81,463.82,462.6,462.61,5513.0,453.8921,453.9019,452.708,452.7177,5513.0
2022-03-23 14:15:00,462.6,463.32,462.21,463.32,6791.0,452.708,453.4126,452.3263,453.4126,6791.0
2022-03-23 14:20:00,463.24,463.58,463.01,463.31,5174.0,453.3343,453.667,453.1092,453.4028,5174.0
2022-03-23 14:25:00,463.41,464.43,463.34,464.04,3109.0,453.5006,454.4988,453.4321,454.1172,3109.0
2022-03-23 14:30:00,463.87,463.87,463.12,463.12,2919.0,453.9508,453.9508,453.2168,453.2168,2919.0
2022-03-23 14:35:00,463.11,464.13,463.01,464.08,5396.0,453.207,454.2052,453.1092,454.1563,5396.0
2022-03-23 14:40:00,464.28,464.64,463.96,464.64,4033.0,454.352,454.7043,454.0389,454.7043,4033.0
2022-03-23 14:45:00,464.75,466.0,464.75,466.0,5414.0,454.812,456.0353,454.812,456.0353,5414.0
2022-03-23 14:50:00,466.26,466.26,465.19,465.19,3328.0,456.2897,456.2897,455.2426,455.2426,3328.0
2022-03-23 14:55:00,465.48,465.48,464.12,464.12,6838.0,455.5264,455.5264,454.1955,454.1955,6838.0
2022-03-23 15:00:00,464.12,464.42,463.75,464.25,11316.0,454.1955,454.489,453.8334,454.3227,11316.0
2022-03-23 15:05:00,463.9,463.95,462.76,462.91,6010.0,453.9802,454.0291,452.8645,453.0113,6010.0
2022-03-23 15:10:00,462.9,462.9,462.31,462.31,9923.0,453.0015,453.0015,452.4242,452.4242,9923.0
2022-03-23 15:15:00,462.34,463.14,462.31,462.76,7364.0,452.4535,453.2364,452.4242,452.8645,7364.0
2022-03-23 15:20:00,462.63,463.98,462.57,463.98,13848.0,452.7373,454.0584,452.6786,454.0584,13848.0
2022-03-23 15:25:00,463.9,464.05,463.52,463.76,7740.0,453.9802,454.1269,453.6083,453.8431,7740.0
2022-03-23 15:30:00,463.71,464.26,463.58,463.68,10663.0,453.7942,454.3325,453.667,453.7649,10663.0
2022-03-23 15:35:00,463.71,464.15,463.68,464.0,6870.0,453.7942,454.2248,453.7649,454.078,6870.0
2022-03-23 15:40:00,463.96,466.01,463.58,466.0,28240.0,454.0389,456.045,453.667,456.0353,28240.0
2022-03-23 15:45:00,466.09,466.4,464.42,464.64,12034.0,456.1233,456.4267,454.489,454.7043,12034.0
2022-03-23 15:50:00,464.64,464.64,462.72,462.79,36808.0,454.7043,454.7043,452.8254,452.8939,36808.0
2022-03-23 15:55:00,462.98,463.36,461.28,461.31,125091.0,453.0798,453.4517,451.4162,451.4455,125091.0
2022-03-24 09:30:00,464.16,467.22,461.13,461.19,41779.0,454.2346,457.2292,451.2694,451.3281,41779.0
2022-03-24 09:35:00,461.16,461.33,457.29,458.39,6077.0,451.2987,451.4651,447.5115,448.588,6077.0
2022-03-24 09:40:00,458.83,461.28,458.78,459.74,5274.0,449.0186,451.4162,448.9696,449.9091,5274.0
2022-03-24 09:45:00,460.46,461.6,457.0,457.0,10748.0,450.6137,451.7293,447.2277,447.2277,10748.0
2022-03-24 09:50:00,456.18,458.98,456.18,458.14,14800.0,446.4252,449.1654,446.4252,448.3433,14800.0
2022-03-24 09:55:00,458.12,458.78,456.77,457.13,8547.0,448.3238,448.9696,447.0026,447.3549,8547.0
2022-03-24 10:00:00,457.1,459.03,457.1,458.36,18634.0,447.3256,449.2143,447.3256,448.5586,18634.0
2022-03-24 10:05:00,458.81,458.99,456.89,457.01,15985.0,448.999,449.1751,447.1201,447.2375,15985.0
2022-03-24 10:10:00,456.83,456.83,455.28,456.01,6743.0,447.0613,447.0613,445.5445,446.2589,6743.0
2022-03-24 10:15:00,455.55,455.55,453.5,453.53,14907.0,445.8087,445.8087,443.8025,443.8319,14907.0
2022-03-24 10:20:00,453.53,454.98,453.04,454.95,8854.0,443.8319,445.2509,443.3524,445.2215,8854.0
2022-03-24 10:25:00,455.21,455.67,454.32,454.47,7537.0,445.476,445.9261,444.605,444.7518,7537.0
2022-03-24 10:30:00,454.49,457.03,454.07,456.8,12232.0,444.7714,447.2571,444.3604,447.032,12232.0
2022-03-24 10:35:00,457.06,457.13,456.04,457.12,4513.0,447.2864,447.3549,446.2882,447.3451,4513.0
2022-03-24 10:40:00,457.12,457.46,456.57,457.46,4323.0,447.3451,447.6779,446.8069,447.6779,4323.0
2022-03-24 10:45:00,457.52,458.35,457.4,458.0,11763.0,447.7366,448.5488,447.6191,448.2063,11763.0
2022-03-24 10:50:00,457.89,458.0,456.48,457.68,10746.0,448.0987,448.2063,446.7188,447.8932,10746.0
2022-03-24 10:55:00,457.74,457.77,456.3,457.02,8317.0,447.9519,447.9812,446.5427,447.2473,8317.0
2022-03-24 11:00:00,456.92,458.72,456.5,457.67,5542.0,447.1494,448.9109,446.7384,447.8834,5542.0
2022-03-24 11:05:00,457.49,458.55,457.3,457.66,4220.0,447.7072,448.7446,447.5213,447.8736,4220.0
2022-03-24 11:10:00,457.43,457.9,457.34,457.43,5200.0,447.6485,448.1085,447.5604,447.6485,5200.0
2022-03-24 11:15:00,457.61,457.8,457.2,457.75,3682.0,447.8247,448.0106,447.4234,447.9617,3682.0
2022-03-24 11:20:00,458.21,458.6,457.66,458.31,3600.0,448.4118,448.7935,447.8736,448.5097,3600.0
2022-03-24 11:25:00,458.52,459.6,458.44,459.24,11096.0,448.7152,449.7721,448.6369,449.4198,11096.0
2022-03-24 11:30:00,459.34,460.19,458.96,458.96,5022.0,449.5177,450.3495,449.1458,449.1458,5022.0
2022-03-24 11:35:00,458.65,459.17,458.49,459.0,5202.0,448.8424,449.3513,448.6858,449.1849,5202.0
2022-03-24 11:40:00,459.17,460.2,458.94,459.93,8360.0,449.3513,450.3593,449.1262,450.095,8360.0
2022-03-24 11:45:00,459.89,460.32,459.13,459.13,6434.0,450.0559,450.4767,449.3122,449.3122,6434.0
2022-03-24 11:50:00,458.8,459.48,458.73,459.35,4250.0,448.9892,449.6547,448.9207,449.5275,4250.0
2022-03-24 11:55:00,459.24,460.47,459.24,460.03,4600.0,449.4198,450.6235,449.4198,450.1929,4600.0
2022-03-24 12:00:00,460.01,460.71,459.7,460.16,4511.0,450.1733,450.8584,449.87,450.3201,4511.0
2022-03-24 12:05:00,459.77,460.23,459.65,459.65,3266.0,449.9385,450.3886,449.821,449.821,3266.0
2022-03-24 12:10:00,459.85,460.24,459.67,459.67,8141.0,450.0168,450.3984,449.8406,449.8406,8141.0
2022-03-24 12:15:00,459.8,460.01,459.11,460.01,6518.0,449.9678,450.1733,449.2926,450.1733,6518.0
2022-03-24 12:20:00,459.87,460.09,459.6,459.67,9264.0,450.0363,450.2516,449.7721,449.8406,9264.0
2022-03-24 12:25:00,459.26,459.65,458.87,459.14,3869.0,449.4394,449.821,449.0577,449.3219,3869.0
2022-03-24 12:30:00,459.34,459.34,458.57,458.64,7939.0,449.5177,449.5177,448.7641,448.8326,7939.0
2022-03-24 12:35:00,458.52,459.38,457.98,459.16,7609.0,448.7152,449.5568,448.1867,449.3415,7609.0
2022-03-24 12:40:00,458.98,459.27,458.6,459.17,8705.0,449.1654,449.4492,448.7935,449.3513,8705.0
2022-03-24 12:45:00,459.22,459.46,458.8,459.41,9518.0,449.4002,449.6351,448.9892,449.5862,9518.0
2022-03-24 12:50:00,459.55,460.09,459.51,459.93,4592.0,449.7232,450.2516,449.684,450.095,4592.0
2022-03-24 12:55:00,459.72,459.95,459.6,459.62,4650.0,449.8895,450.1146,449.7721,449.7917,4650.0
2022-03-24 13:00:00,459.6,460.16,458.96,458.97,9059.0,449.7721,450.3201,449.1458,449.1556,9059.0
2022-03-24 13:05:00,459.07,460.11,459.07,459.53,17225.0,449.2534,450.2712,449.2534,449.7036,17225.0
2022-03-24 13:10:00,459.68,460.16,459.67,459.95,13457.0,449.8504,450.3201,449.8406,450.1146,13457.0
2022-03-24 13:15:00,459.9,460.12,459.73,459.91,11774.0,450.0657,450.281,449.8993,450.0755,11774.0
2022-03-24 13:20:00,459.91,460.15,459.68,459.97,9199.0,450.0755,450.3103,449.8504,450.1342,9199.0
2022-03-24 13:25:00,460.0,460.98,459.97,460.97,18402.0,450.1636,451.1226,450.1342,451.1128,18402.0
2022-03-24 13:30:00,461.0,461.08,459.91,460.27,3500.0,451.1422,451.2205,450.0755,450.4278,3500.0
2022-03-24 13:35:00,460.23,461.0,460.23,461.0,6069.0,450.3886,451.1422,450.3886,451.1422,6069.0
2022-03-24 13:40:00,460.68,461.14,460.66,461.08,3198.0,450.829,451.2792,450.8094,451.2205,3198.0
2022-03-24 13:45:00,461.12,461.25,460.74,461.03,4391.0,451.2596,451.3868,450.8877,451.1715,4391.0
2022-03-24 13:50:00,460.95,460.95,460.51,460.69,1821.0,451.0932,451.0932,450.6626,450.8388,1821.0
2022-03-24 13:55:00,460.64,460.85,460.2,460.56,3600.0,450.7899,450.9954,450.3593,450.7116,3600.0
2022-03-24 14:00:00,460.56,461.82,460.36,461.82,3830.0,450.7116,451.9446,450.5159,451.9446,3830.0
2022-03-24 14:05:00,461.82,461.82,460.99,461.02,3100.0,451.9446,451.9446,451.1324,451.1617,3100.0
2022-03-24 14:10:00,460.83,461.05,460.2,461.05,3654.0,450.9758,451.1911,450.3593,451.1911,3654.0
2022-03-24 14:15:00,460.96,461.36,460.55,461.02,6223.0,451.103,451.4945,450.7018,451.1617,6223.0
2022-03-24 14:20:00,460.88,460.88,460.37,460.72,2152.0,451.0247,451.0247,450.5256,450.8682,2152.0
2022-03-24 14:25:00,460.79,461.31,460.78,461.31,4500.0,450.9367,451.4455,450.9269,451.4455,4500.0
2022-03-24 14:30:00,461.18,461.3,460.55,461.02,3160.0,451.3183,451.4358,450.7018,451.1617,3160.0
2022-03-24 14:35:00,460.78,461.04,460.33,460.33,18014.0,450.9269,451.1813,450.4865,450.4865,18014.0
2022-03-24 14:40:00,460.75,460.96,460.24,460.55,4000.0,450.8975,451.103,450.3984,450.7018,4000.0
2022-03-24 14:45:00,460.22,460.73,460.0,460.73,3745.0,450.3788,450.8779,450.1636,450.8779,3745.0
2022-03-24 14:50:00,460.75,461.5,460.72,461.25,4186.0,450.8975,451.6315,450.8682,451.3868,4186.0
2022-03-24 14:55:00,461.06,461.49,460.86,461.41,4608.0,451.2009,451.6217,451.0052,451.5434,4608.0
2022-03-24 15:00:00,461.6,461.6,460.75,461.02,5506.0,451.7293,451.7293,450.8975,451.1617,5506.0
2022-03-24 15:05:00,461.06,462.06,460.82,461.91,3268.0,451.2009,452.1795,450.966,452.0327,3268.0
2022-03-24 15:10:00,461.79,461.92,461.38,461.52,4544.0,451.9153,452.0425,451.514,451.651,4544.0
2022-03-24 15:15:00,461.38,461.68,460.98,461.28,5779.0,451.514,451.8076,451.1226,451.4162,5779.0
2022-03-24 15:20:00,461.18,462.26,461.18,462.19,10802.0,451.3183,452.3752,451.3183,452.3067,10802.0
2022-03-24 15:25:00,462.21,463.21,462.21,463.21,7439.0,452.3263,453.3049,452.3263,453.3049,7439.0
2022-03-24 15:30:00,463.26,463.58,462.75,462.92,6248.0,453.3538,453.667,452.8547,453.0211,6248.0
2022-03-24 15:35:00,463.11,463.24,462.78,463.04,8738.0,453.207,453.3343,452.8841,453.1385,8738.0
2022-03-24 15:40:00,463.06,463.56,462.56,463.41,10433.0,453.1581,453.6474,452.6688,453.5006,10433.0
2022-03-24 15:45:00,463.67,463.68,462.06,462.23,20348.0,453.7551,453.7649,452.1795,452.3459,20348.0
2022-03-24 15:50:00,462.22,463.99,462.21,463.87,33922.0,452.3361,454.0682,452.3263,453.9508,33922.0
2022-03-24 15:55:00,464.0,465.75,463.44,465.66,72262.0,454.078,455.7906,453.53,455.7025,72262.0
2022-03-25 09:30:00,467.52,469.04,466.51,467.37,27286.0,457.5227,459.0102,456.5343,457.376,27286.0
2022-03-25 09:35:00,466.22,466.23,463.3,463.32,10631.0,456.2505,456.2603,453.393,453.4126,10631.0
2022-03-25 09:40:00,463.27,464.08,462.42,462.89,9520.0,453.3636,454.1563,452.5318,452.9918,9520.0
2022-03-25 09:45:00,462.89,463.85,462.41,462.49,9260.0,452.9918,453.9312,452.522,452.6003,9260.0
2022-03-25 09:50:00,462.52,462.99,461.88,462.95,3804.0,452.6297,453.0896,452.0034,453.0505,3804.0
2022-03-25 09:55:00,462.4,462.4,460.42,460.99,6231.0,452.5122,452.5122,450.5746,451.1324,6231.0
2022-03-25 10:00:00,461.41,461.46,459.69,460.21,4392.0,451.5434,451.5923,449.8602,450.3691,4392.0
2022-03-25 10:05:00,460.19,461.18,459.44,460.91,6050.0,450.3495,451.3183,449.6155,451.0541,6050.0
2022-03-25 10:10:00,461.2,461.23,459.42,459.7,11707.0,451.3379,451.3672,449.596,449.87,11707.0
2022-03-25 10:15:00,459.25,460.21,458.77,460.21,2770.0,449.4296,450.3691,448.9599,450.3691,2770.0
2022-03-25 10:20:00,460.1,462.13,459.96,462.13,5794.0,450.2614,452.248,450.1244,452.248,5794.0
2022-03-25 10:25:00,462.06,462.06,460.69,461.35,3682.0,452.1795,452.1795,450.8388,451.4847,3682.0
2022-03-25 10:30:00,461.41,462.97,461.41,462.77,7900.0,451.5434,453.07,451.5434,452.8743,7900.0
2022-03-25 10:35:00,463.09,463.48,462.61,463.09,5340.0,453.1875,453.5691,452.7177,453.1875,5340.0
2022-03-25 10:40:00,462.74,463.07,462.46,462.69,3645.0,452.845,453.1679,452.5709,452.796,3645.0
2022-03-25 10:45:00,462.58,463.28,462.35,462.35,11513.0,452.6884,453.3734,452.4633,452.4633,11513.0
2022-03-25 10:50:00,462.38,462.42,461.19,461.32,3797.0,452.4927,452.5318,451.3281,451.4553,3797.0
2022-03-25 10:55:00,461.15,461.17,460.19,460.89,3726.0,451.289,451.3085,450.3495,451.0345,3726.0
2022-03-25 11:00:00,461.03,461.14,457.3,457.91,13288.0,451.1715,451.2792,447.5213,448.1182,13288.0
2022-03-25 11:05:00,457.94,458.65,456.26,456.26,5206.0,448.1476,448.8424,446.5035,446.5035,5206.0
2022-03-25 11:10:00,456.0,456.0,455.33,455.34,4868.0,446.2491,446.2491,445.5934,445.6032,4868.0
2022-03-25 11:15:00,455.42,456.04,455.2,455.24,3966.0,445.6815,446.2882,445.4662,445.5053,3966.0
2022-03-25 11:20:00,455.29,455.29,453.88,454.01,5951.0,445.5543,445.5543,444.1744,444.3016,5951.0
2022-03-25 11:25:00,454.14,454.36,453.17,453.56,8073.0,444.4289,444.6442,443.4796,443.8613,8073.0
2022-03-25 11:30:00,453.68,454.25,453.18,453.95,5592.0,443.9787,444.5365,443.4894,444.2429,5592.0
2022-03-25 11:35:00,453.89,454.19,453.72,453.96,1836.0,444.1842,444.4778,444.0178,444.2527,1836.0
2022-03-25 11:40:00,453.99,454.58,453.68,454.46,2847.0,444.2821,444.8595,443.9787,444.742,2847.0
2022-03-25 11:45:00,454.24,454.7,454.15,454.24,2184.0,444.5267,444.9769,444.4386,444.5267,2184.0
2022-03-25 11:50:00,454.19,454.61,453.56,453.76,2455.0,444.4778,444.8888,443.8613,444.057,2455.0
2022-03-25 11:55:00,453.86,453.86,452.82,453.68,2784.0,444.1548,444.1548,443.1371,443.9787,2784.0
2022-03-25 12:00:00,453.13,453.16,452.86,452.89,2217.0,443.4405,443.4698,443.1762,443.2056,2217.0
2022-03-25 12:05:00,453.61,455.23,453.6,454.91,4826.0,443.9102,445.4956,443.9004,445.1824,4826.0
2022-03-25 12:10:00,455.21,456.53,455.21,456.53,4215.0,445.476,446.7678,445.476,446.7678,4215.0
2022-03-25 12:15:00,456.63,458.08,456.63,458.08,10224.0,446.8656,448.2846,446.8656,448.2846,10224.0
2022-03-25 12:20:00,457.97,458.06,457.42,457.84,5255.0,448.177,448.265,447.6387,448.0497,5255.0
2022-03-25 12:25:00,458.05,458.12,457.2,457.51,4143.0,448.2552,448.3238,447.4234,447.7268,4143.0
2022-03-25 12:30:00,457.1,457.35,456.99,457.35,1562.0,447.3256,447.5702,447.2179,447.5702,1562.0
2022-03-25 12:35:00,457.43,457.5,456.13,456.31,3822.0,447.6485,447.717,446.3763,446.5525,3822.0
2022-03-25 12:40:00,456.5,456.5,455.72,456.08,3245.0,446.7384,446.7384,445.9751,446.3274,3245.0
2022-03-25 12:45:00,456.49,457.26,456.48,457.22,3518.0,446.7286,447.4821,446.7188,447.443,3518.0
2022-03-25 12:50:00,457.07,458.01,456.57,456.57,2086.0,447.2962,448.2161,446.8069,446.8069,2086.0
2022-03-25 12:55:00,456.65,457.05,456.22,456.91,1730.0,446.8852,447.2766,446.4644,447.1396,1730.0
2022-03-25 13:00:00,456.73,457.12,456.29,456.95,3950.0,446.9635,447.3451,446.5329,447.1788,3950.0
2022-03-25 13:05:00,456.95,457.28,456.58,456.73,2457.0,447.1788,447.5017,446.8167,446.9635,2457.0
2022-03-25 13:10:00,456.69,457.11,456.38,456.97,5842.0,446.9243,447.3354,446.621,447.1983,5842.0
2022-03-25 13:15:00,457.0,458.99,457.0,458.78,2982.0,447.2277,449.1751,447.2277,448.9696,2982.0
2022-03-25 13:20:00,458.86,459.1,457.85,457.92,4678.0,449.0479,449.2828,448.0595,448.128,4678.0
2022-03-25 13:25:00,457.52,457.52,456.81,457.12,1745.0,447.7366,447.7366,447.0418,447.3451,1745.0
2022-03-25 13:30:00,457.37,457.57,457.1,457.3,2597.0,447.5898,447.7855,447.3256,447.5213,2597.0
2022-03-25 13:35:00,457.78,457.94,457.42,457.59,3113.0,447.991,448.1476,447.6387,447.8051,3113.0
2022-03-25 13:40:00,457.73,457.81,457.1,457.4,3557.0,447.9421,448.0204,447.3256,447.6191,3557.0
2022-03-25 13:45:00,457.74,457.88,457.11,457.77,2208.0,447.9519,448.0889,447.3354,447.9812,2208.0
2022-03-25 13:50:00,457.97,458.33,457.76,458.1,1700.0,448.177,448.5293,447.9715,448.3042,1700.0
2022-03-25 13:55:00,458.23,458.76,458.22,458.69,1664.0,448.4314,448.9501,448.4216,448.8816,1664.0
2022-03-25 14:00:00,458.78,459.24,458.45,459.0,3194.0,448.9696,449.4198,448.6467,449.1849,3194.0
2022-03-25 14:05:00,458.85,458.99,458.21,458.45,5327.0,449.0381,449.1751,448.4118,448.6467,5327.0
2022-03-25 14:10:00,458.67,458.67,457.6,458.08,3755.0,448.862,448.862,447.8149,448.2846,3755.0
2022-03-25 14:15:00,457.95,458.19,457.41,457.44,2751.0,448.1574,448.3923,447.6289,447.6583,2751.0
2022-03-25 14:20:00,457.41,457.82,457.41,457.81,903.0,447.6289,448.0302,447.6289,448.0204,903.0
2022-03-25 14:25:00,457.81,458.44,457.64,458.19,2381.0,448.0204,448.6369,447.854,448.3923,2381.0
2022-03-25 14:30:00,458.48,458.91,458.3,458.53,2000.0,448.6761,449.0969,448.4999,448.725,2000.0
2022-03-25 14:35:00,458.22,458.25,458.05,458.17,1401.0,448.4216,448.451,448.2552,448.3727,1401.0
2022-03-25 14:40:00,458.23,458.39,457.8,458.04,2300.0,448.4314,448.588,448.0106,448.2455,2300.0
2022-03-25 14:45:00,458.27,458.27,457.54,457.69,5017.0,448.4705,448.4705,447.7562,447.9029,5017.0
2022-03-25 14:50:00,457.69,458.02,457.12,458.02,4303.0,447.9029,448.2259,447.3451,448.2259,4303.0
2022-03-25 14:55:00,458.09,458.29,457.79,458.26,4595.0,448.2944,448.4901,448.0008,448.4608,4595.0
2022-03-25 15:00:00,458.41,458.42,456.8,456.98,3488.0,448.6076,448.6173,447.032,447.2081,3488.0
2022-03-25 15:05:00,456.98,456.98,456.08,456.28,2380.0,447.2081,447.2081,446.3274,446.5231,2380.0
2022-03-25 15:10:00,456.46,456.83,456.22,456.83,3906.0,446.6992,447.0613,446.4644,447.0613,3906.0
2022-03-25 15:15:00,456.69,456.69,455.5,455.5,3816.0,446.9243,446.9243,445.7598,445.7598,3816.0
2022-03-25 15:20:00,455.56,455.62,454.02,454.5,6105.0,445.8185,445.8772,444.3114,444.7812,6105.0
2022-03-25 15:25:00,454.54,454.84,453.93,453.94,5064.0,444.8203,445.1139,444.2233,444.2331,5064.0
2022-03-25 15:30:00,453.75,454.08,452.96,453.57,8491.0,444.0472,444.3701,443.2741,443.871,8491.0
2022-03-25 15:35:00,453.66,454.74,453.4,454.19,15775.0,443.9591,445.016,443.7047,444.4778,15775.0
2022-03-25 15:40:00,454.45,455.6,454.35,455.12,8932.0,444.7322,445.8576,444.6344,445.3879,8932.0
2022-03-25 15:45:00,455.12,457.18,455.12,457.1,7613.0,445.3879,447.4039,445.3879,447.3256,7613.0
2022-03-25 15:50:00,457.28,458.8,456.71,458.46,21322.0,447.5017,448.9892,446.9439,448.6565,21322.0
2022-03-25 15:55:00,458.72,459.53,458.0,459.45,57787.0,448.9109,449.7036,448.2063,449.6253,57787.0
2022-03-28 09:30:00,460.54,463.97,458.2,462.78,51443.0,450.692,454.0487,448.402,452.8841,51443.0
2022-03-28 09:35:00,462.63,467.42,461.8,467.13,22716.0,452.7373,457.4249,451.9251,457.1411,22716.0
2022-03-28 09:40:00,467.22,467.39,463.28,465.05,21155.0,457.2292,457.3955,453.3734,455.1056,21155.0
2022-03-28 09:45:00,465.53,465.85,464.3,465.41,10827.0,455.5753,455.8885,454.3716,455.4579,10827.0
2022-03-28 09:50:00,465.51,467.15,465.51,466.85,12731.0,455.5557,457.1607,455.5557,456.8671,12731.0
2022-03-28 09:55:00,466.9,469.7,466.85,468.63,19583.0,456.916,459.6561,456.8671,458.609,19583.0
2022-03-28 10:00:00,468.56,469.47,467.22,467.64,12166.0,458.5405,459.431,457.2292,457.6402,12166.0
2022-03-28 10:05:00,467.95,468.76,466.86,468.0,11021.0,457.9436,458.7362,456.8769,457.9925,11021.0
2022-03-28 10:10:00,468.46,468.8,467.03,467.29,8242.0,458.4426,458.7754,457.0432,457.2977,8242.0
2022-03-28 10:15:00,467.64,467.71,465.46,465.72,8153.0,457.6402,457.7087,455.5068,455.7612,8153.0
2022-03-28 10:20:00,465.86,465.87,463.76,464.0,9568.0,455.8982,455.908,453.8431,454.078,9568.0
2022-03-28 10:25:00,464.2,465.46,463.13,465.39,6312.0,454.2737,455.5068,453.2266,455.4383,6312.0
2022-03-28 10:30:00,465.49,466.27,465.07,465.5,10180.0,455.5362,456.2995,455.1251,455.5459,10180.0
2022-03-28 10:35:00,465.71,465.75,464.36,464.74,4761.0,455.7515,455.7906,454.4303,454.8022,4761.0
2022-03-28 10:40:00,464.79,465.02,464.09,464.83,3000.0,454.8511,455.0762,454.1661,454.8903,3000.0
2022-03-28 10:45:00,465.41,466.55,465.26,465.93,3704.0,455.4579,456.5735,455.3111,455.9667,3704.0
2022-03-28 10:50:00,465.95,466.33,465.33,466.33,2527.0,455.9863,456.3582,455.3796,456.3582,2527.0
2022-03-28 10:55:00,466.67,466.76,466.35,466.48,1803.0,456.6909,456.779,456.3778,456.505,1803.0
2022-03-28 11:00:00,466.65,466.71,464.23,464.23,4960.0,456.6714,456.7301,454.3031,454.3031,4960.0
2022-03-28 11:05:00,464.02,464.44,463.15,464.44,7706.0,454.0976,454.5086,453.2462,454.5086,7706.0
2022-03-28 11:10:00,464.44,465.18,464.43,465.18,2550.0,454.5086,455.2328,454.4988,455.2328,2550.0
2022-03-28 11:15:00,464.92,465.53,464.62,465.5,4511.0,454.9783,455.5753,454.6848,455.5459,4511.0
2022-03-28 11:20:00,465.6,465.77,464.15,464.23,3609.0,455.6438,455.8102,454.2248,454.3031,3609.0
2022-03-28 11:25:00,464.4,464.6,463.61,464.15,3252.0,454.4695,454.6652,453.6964,454.2248,3252.0
2022-03-28 11:30:00,464.2,464.2,462.0,462.48,4517.0,454.2737,454.2737,452.1208,452.5905,4517.0
2022-03-28 11:35:00,462.28,462.28,460.98,461.23,4224.0,452.3948,452.3948,451.1226,451.3672,4224.0
2022-03-28 11:40:00,461.38,462.54,461.38,462.46,10356.0,451.514,452.6492,451.514,452.5709,10356.0
2022-03-28 11:45:00,462.5,462.99,461.92,461.92,14116.0,452.6101,453.0896,452.0425,452.0425,14116.0
2022-03-28 11:50:00,461.79,462.78,461.31,462.31,5300.0,451.9153,452.8841,451.4455,452.4242,5300.0
2022-03-28 11:55:00,462.39,463.06,462.23,462.26,15545.0,452.5024,453.1581,452.3459,452.3752,15545.0
2022-03-28 12:00:00,462.13,463.0,461.95,462.93,7085.0,452.248,453.0994,452.0719,453.0309,7085.0
2022-03-28 12:05:00,462.94,463.11,462.48,462.88,2775.0,453.0407,453.207,452.5905,452.982,2775.0
2022-03-28 12:10:00,462.59,462.8,462.23,462.59,17512.0,452.6982,452.9037,452.3459,452.6982,17512.0
2022-03-28 12:15:00,462.95,462.95,461.49,461.58,4504.0,453.0505,453.0505,451.6217,451.7098,4504.0
2022-03-28 12:20:00,461.94,464.13,461.94,464.13,3908.0,452.0621,454.2052,452.0621,454.2052,3908.0
2022-03-28 12:25:00,463.94,464.03,463.27,463.54,3300.0,454.0193,454.1074,453.3636,453.6279,3300.0
2022-03-28 12:30:00,463.33,464.58,463.33,464.17,3887.0,453.4223,454.6456,453.4223,454.2444,3887.0
2022-03-28 12:35:00,464.25,464.81,463.92,464.81,3840.0,454.3227,454.8707,453.9997,454.8707,3840.0
2022-03-28 12:40:00,464.98,465.64,464.73,465.22,8589.0,455.0371,455.6829,454.7924,455.2719,8589.0
2022-03-28 12:45:00,465.19,466.37,465.09,466.14,6929.0,455.2426,456.3973,455.1447,456.1723,6929.0
2022-03-28 12:50:00,466.27,467.46,466.19,467.46,4625.0,456.2995,457.464,456.2212,457.464,4625.0
2022-03-28 12:55:00,467.46,468.04,467.46,467.89,7783.0,457.464,458.0316,457.464,457.8848,7783.0
2022-03-28 13:00:00,467.93,467.93,467.38,467.58,4077.0,457.924,457.924,457.3857,457.5815,4077.0
2022-03-28 13:05:00,467.65,468.0,467.25,467.78,5444.0,457.65,457.9925,457.2585,457.7772,5444.0
2022-03-28 13:10:00,467.57,468.7,467.48,467.82,8147.0,457.5717,458.6775,457.4836,457.8163,8147.0
2022-03-28 13:15:00,468.03,468.14,467.4,467.73,3133.0,458.0218,458.1295,457.4053,457.7283,3133.0
2022-03-28 13:20:00,467.74,468.9,467.4,468.65,5825.0,457.738,458.8732,457.4053,458.6286,5825.0
2022-03-28 13:25:00,468.8,469.52,468.48,469.23,4507.0,458.7754,459.48,458.4622,459.1962,4507.0
2022-03-28 13:30:00,469.42,469.68,469.31,469.33,1742.0,459.3821,459.6366,459.2745,459.294,1742.0
2022-03-28 13:35:00,469.53,470.4,469.53,470.34,4105.0,459.4898,460.3412,459.4898,460.2824,4105.0
2022-03-28 13:40:00,470.18,471.36,470.13,470.5,11229.0,460.1259,461.2806,460.0769,460.439,11229.0
2022-03-28 13:45:00,470.67,471.25,470.41,471.25,4435.0,460.6054,461.173,460.3509,461.173,4435.0
2022-03-28 13:50:00,470.72,471.24,470.72,470.93,3310.0,460.6543,461.1632,460.6543,460.8598,3310.0
2022-03-28 13:55:00,470.64,471.85,470.43,471.4,4447.0,460.576,461.7602,460.3705,461.3198,4447.0
2022-03-28 14:00:00,471.46,471.98,471.17,471.36,3290.0,461.3785,461.8874,461.0947,461.2806,3290.0
2022-03-28 14:05:00,471.3,472.53,470.95,472.34,8006.0,461.2219,462.4256,460.8794,462.2397,8006.0
2022-03-28 14:10:00,472.34,472.91,472.03,472.53,9700.0,462.2397,462.7975,461.9363,462.4256,9700.0
2022-03-28 14:15:00,472.4,472.5,471.77,471.99,7764.0,462.2984,462.3963,461.6819,461.8972,7764.0
2022-03-28 14:20:00,471.97,471.98,471.2,471.62,3215.0,461.8776,461.8874,461.1241,461.5351,3215.0
2022-03-28 14:25:00,471.6,472.26,471.53,472.26,2975.0,461.5155,462.1614,461.447,462.1614,2975.0
2022-03-28 14:30:00,472.19,472.19,471.48,471.62,2928.0,462.0929,462.0929,461.3981,461.5351,2928.0
2022-03-28 14:35:00,471.62,472.07,471.42,471.77,5328.0,461.5351,461.9755,461.3394,461.6819,5328.0
2022-03-28 14:40:00,471.87,473.6,471.58,472.8,11473.0,461.7797,463.4727,461.4959,462.6898,11473.0
2022-03-28 14:45:00,472.82,474.81,472.79,474.41,12918.0,462.7094,464.6569,462.6801,464.2654,12918.0
2022-03-28 14:50:00,474.68,475.67,474.41,474.9,12641.0,464.5296,465.4985,464.2654,464.7449,12641.0
2022-03-28 14:55:00,474.51,476.29,474.5,475.99,9984.0,464.3633,466.1052,464.3535,465.8116,9984.0
2022-03-28 15:00:00,476.17,477.54,475.94,477.43,25722.0,465.9878,467.3285,465.7627,467.2208,25722.0
2022-03-28 15:05:00,477.49,478.47,477.27,478.25,17768.0,467.2796,468.2386,467.0643,468.0233,17768.0
2022-03-28 15:10:00,478.15,479.04,478.15,478.78,26851.0,467.9254,468.7964,467.9254,468.542,26851.0
2022-03-28 15:15:00,478.76,479.0,478.46,478.85,22579.0,468.5224,468.7573,468.2288,468.6105,22579.0
2022-03-28 15:20:00,478.91,479.56,478.85,479.29,18506.0,468.6692,469.3053,468.6105,469.0411,18506.0
2022-03-28 15:25:00,479.17,479.67,479.1,479.51,20944.0,468.9236,469.4129,468.8551,469.2564,20944.0
2022-03-28 15:30:00,479.6,480.68,479.34,480.68,17334.0,469.3444,470.4013,469.09,470.4013,17334.0
2022-03-28 15:35:00,480.78,480.98,480.07,480.3,28632.0,470.4992,470.6949,469.8044,470.0295,28632.0
2022-03-28 15:40:00,480.28,480.44,479.34,480.3,46804.0,470.0099,470.1665,469.09,470.0295,46804.0
2022-03-28 15:45:00,480.29,481.71,479.92,481.71,58314.0,470.0197,471.4093,469.6576,471.4093,58314.0
2022-03-28 15:50:00,481.28,481.42,479.82,480.4,85118.0,470.9885,471.1255,469.5597,470.1273,85118.0
2022-03-28 15:55:00,480.41,480.58,479.37,480.58,81925.0,470.1371,470.3035,469.1194,470.3035,81925.0
2022-03-29 09:30:00,487.39,490.09,486.85,488.31,98148.0,476.9679,479.6101,476.4394,477.8682,98148.0
2022-03-29 09:35:00,486.34,488.0,485.45,486.12,20212.0,475.9403,477.5648,475.0693,475.725,20212.0
2022-03-29 09:40:00,485.84,487.8,483.63,486.83,30036.0,475.451,477.3691,473.2883,476.4198,30036.0
2022-03-29 09:45:00,487.0,487.47,483.56,484.06,15163.0,476.5862,477.0461,473.2198,473.7091,15163.0
2022-03-29 09:50:00,483.35,485.83,482.55,483.9,14416.0,473.0142,475.4412,472.2314,473.5525,14416.0
2022-03-29 09:55:00,484.27,484.97,482.51,482.51,19806.0,473.9146,474.5996,472.1922,472.1922,19806.0
2022-03-29 10:00:00,482.51,483.99,480.94,481.04,14567.0,472.1922,473.6406,470.6558,470.7536,14567.0
2022-03-29 10:05:00,480.56,481.51,479.15,479.81,19508.0,470.2839,471.2136,468.9041,469.5499,19508.0
2022-03-29 10:10:00,479.91,481.08,477.95,478.5,9700.0,469.6478,470.7928,467.7297,468.268,9700.0
2022-03-29 10:15:00,478.26,479.26,477.64,478.54,11106.0,468.0331,469.0117,467.4263,468.3071,11106.0
2022-03-29 10:20:00,478.15,479.66,477.48,478.93,7964.0,467.9254,469.4032,467.2698,468.6888,7964.0
2022-03-29 10:25:00,478.44,479.38,477.52,479.08,31292.0,468.2092,469.1291,467.3089,468.8356,31292.0
2022-03-29 10:30:00,479.0,479.3,477.46,477.78,9065.0,468.7573,469.0508,467.2502,467.5634,9065.0
2022-03-29 10:35:00,477.25,477.73,475.8,476.45,4910.0,467.0447,467.5144,465.6257,466.2618,4910.0
2022-03-29 10:40:00,476.5,477.9,476.3,477.9,7952.0,466.3107,467.6808,466.115,467.6808,7952.0
2022-03-29 10:45:00,478.03,479.23,478.01,478.99,9289.0,467.808,468.9823,467.7884,468.7475,9289.0
2022-03-29 10:50:00,479.1,479.98,478.82,479.27,12093.0,468.8551,469.7163,468.5811,469.0215,12093.0
2022-03-29 10:55:00,478.84,479.28,477.83,477.83,7180.0,468.6007,469.0313,467.6123,467.6123,7180.0
2022-03-29 11:00:00,478.24,478.24,477.23,477.34,9912.0,468.0135,468.0135,467.0251,467.1328,9912.0
2022-03-29 11:05:00,477.32,478.43,477.28,477.89,11403.0,467.1132,468.1995,467.074,467.671,11403.0
2022-03-29 11:10:00,478.0,479.29,477.8,479.09,9433.0,467.7786,469.0411,467.5829,468.8453,9433.0
2022-03-29 11:15:00,479.33,479.76,478.44,479.29,8683.0,469.0802,469.501,468.2092,469.0411,8683.0
2022-03-29 11:20:00,479.47,479.47,476.78,478.17,5012.0,469.2172,469.2172,466.5847,467.945,5012.0
2022-03-29 11:25:00,478.22,480.16,478.21,479.04,4100.0,467.9939,469.8925,467.9842,468.7964,4100.0
2022-03-29 11:30:00,479.04,479.6,478.65,479.58,6754.0,468.7964,469.3444,468.4147,469.3249,6754.0
2022-03-29 11:35:00,479.6,479.87,479.42,479.58,2229.0,469.3444,469.6087,469.1683,469.3249,2229.0
2022-03-29 11:40:00,479.92,480.23,479.07,480.23,3290.0,469.6576,469.961,468.8258,469.961,3290.0
2022-03-29 11:45:00,480.3,481.15,479.86,481.15,4902.0,470.0295,470.8613,469.5989,470.8613,4902.0
2022-03-29 11:50:00,481.19,482.05,481.09,481.34,7590.0,470.9004,471.742,470.8026,471.0472,7590.0
2022-03-29 11:55:00,480.82,480.83,480.3,480.55,1921.0,470.5383,470.5481,470.0295,470.2741,1921.0
2022-03-29 12:00:00,480.45,480.45,478.96,479.7,4601.0,470.1763,470.1763,468.7181,469.4423,4601.0
2022-03-29 12:05:00,479.96,480.65,479.8,480.54,4200.0,469.6967,470.372,469.5402,470.2643,4200.0
2022-03-29 12:10:00,480.86,480.87,480.23,480.62,2397.0,470.5775,470.5873,469.961,470.3426,2397.0
2022-03-29 12:15:00,480.59,481.41,480.45,481.41,4391.0,470.3133,471.1157,470.1763,471.1157,4391.0
2022-03-29 12:20:00,481.54,481.54,480.61,480.89,6750.0,471.2429,471.2429,470.3328,470.6068,6750.0
2022-03-29 12:25:00,480.78,481.08,480.35,480.91,4825.0,470.4992,470.7928,470.0784,470.6264,4825.0
2022-03-29 12:30:00,480.87,480.87,479.5,480.04,21349.0,470.5873,470.5873,469.2466,469.775,21349.0
2022-03-29 12:35:00,480.1,480.54,479.5,480.45,9483.0,469.8337,470.2643,469.2466,470.1763,9483.0
2022-03-29 12:40:00,480.67,481.63,480.35,481.63,3500.0,470.3916,471.331,470.0784,471.331,3500.0
2022-03-29 12:45:00,481.78,482.3,481.78,482.3,3700.0,471.4778,471.9867,471.4778,471.9867,3700.0
2022-03-29 12:50:00,482.11,482.11,480.71,480.95,4736.0,471.8008,471.8008,470.4307,470.6656,4736.0
2022-03-29 12:55:00,480.95,481.33,480.69,481.24,3000.0,470.6656,471.0374,470.4111,470.9494,3000.0
2022-03-29 13:00:00,481.38,481.44,480.72,481.24,2800.0,471.0864,471.1451,470.4405,470.9494,2800.0
2022-03-29 13:05:00,481.1,481.21,480.61,480.62,3800.0,470.8124,470.92,470.3328,470.3426,3800.0
2022-03-29 13:10:00,480.78,481.09,480.53,480.74,3100.0,470.4992,470.8026,470.2545,470.4601,3100.0
2022-03-29 13:15:00,480.94,481.12,480.78,481.1,3731.0,470.6558,470.8319,470.4992,470.8124,3731.0
2022-03-29 13:20:00,481.18,481.18,480.25,480.95,4251.0,470.8906,470.8906,469.9805,470.6656,4251.0
2022-03-29 13:25:00,481.07,481.8,480.91,481.36,3995.0,470.783,471.4974,470.6264,471.0668,3995.0
2022-03-29 13:30:00,481.61,482.01,481.23,481.83,6664.0,471.3115,471.7029,470.9396,471.5267,6664.0
2022-03-29 13:35:00,481.74,482.33,481.56,481.68,3144.0,471.4387,472.0161,471.2625,471.38,3144.0
2022-03-29 13:40:00,481.73,482.84,481.68,482.84,5827.0,471.4289,472.5152,471.38,472.5152,5827.0
2022-03-29 13:45:00,482.91,485.3,482.79,484.63,7195.0,472.5837,474.9225,472.4662,474.2669,7195.0
2022-03-29 13:50:00,484.75,485.17,484.6,485.09,9887.0,474.3843,474.7953,474.2375,474.717,9887.0
2022-03-29 13:55:00,484.84,485.05,484.66,484.9,2274.0,474.4724,474.6779,474.2962,474.5311,2274.0
2022-03-29 14:00:00,484.82,485.01,483.88,484.11,2001.0,474.4528,474.6387,473.5329,473.758,2001.0
2022-03-29 14:05:00,484.26,484.35,483.94,484.35,3500.0,473.9048,473.9929,473.5916,473.9929,3500.0
2022-03-29 14:10:00,484.44,484.44,483.84,483.84,1300.0,474.0809,474.0809,473.4938,473.4938,1300.0
2022-03-29 14:15:00,483.8,483.82,483.01,483.14,5024.0,473.4546,473.4742,472.6815,472.8087,5024.0
2022-03-29 14:20:00,483.08,483.09,482.45,483.04,6208.0,472.75,472.7598,472.1335,472.7109,6208.0
2022-03-29 14:25:00,482.97,483.33,482.73,483.17,3293.0,472.6424,472.9947,472.4075,472.8381,3293.0
2022-03-29 14:30:00,483.13,483.85,482.95,483.75,6461.0,472.7989,473.5036,472.6228,473.4057,6461.0
2022-03-29 14:35:00,483.91,484.82,483.88,484.68,7563.0,473.5623,474.4528,473.5329,474.3158,7563.0
2022-03-29 14:40:00,484.7,485.87,484.69,485.73,10708.0,474.3354,475.4804,474.3256,475.3434,10708.0
2022-03-29 14:45:00,485.67,485.77,484.96,485.77,8428.0,475.2846,475.3825,474.5898,475.3825,8428.0
2022-03-29 14:50:00,485.34,485.61,484.98,485.47,4575.0,474.9617,475.2259,474.6094,475.0889,4575.0
2022-03-29 14:55:00,485.6,485.85,485.11,485.11,3800.0,475.2161,475.4608,474.7366,474.7366,3800.0
2022-03-29 15:00:00,485.11,485.83,484.76,485.83,5423.0,474.7366,475.4412,474.3941,475.4412,5423.0
2022-03-29 15:05:00,485.74,486.37,485.56,486.23,4357.0,475.3531,475.9697,475.177,475.8327,4357.0
2022-03-29 15:10:00,486.06,486.15,485.44,485.78,5798.0,475.6663,475.7544,475.0596,475.3923,5798.0
2022-03-29 15:15:00,485.63,486.47,485.43,486.47,7264.0,475.2455,476.0675,475.0498,476.0675,7264.0
2022-03-29 15:20:00,486.49,486.49,485.61,485.82,7073.0,476.0871,476.0871,475.2259,475.4314,7073.0
2022-03-29 15:25:00,485.74,486.09,485.29,485.87,5175.0,475.3531,475.6957,474.9128,475.4804,5175.0
2022-03-29 15:30:00,485.87,486.48,485.59,486.45,7730.0,475.4804,476.0773,475.2063,476.048,7730.0
2022-03-29 15:35:00,486.73,487.2,486.53,486.65,10651.0,476.322,476.7819,476.1262,476.2437,10651.0
2022-03-29 15:40:00,486.56,486.72,485.52,486.26,12069.0,476.1556,476.3122,475.1378,475.862,12069.0
2022-03-29 15:45:00,486.38,486.88,486.06,486.31,15311.0,475.9795,476.4688,475.6663,475.9109,15311.0
2022-03-29 15:50:00,486.46,486.81,484.35,484.69,34426.0,476.0577,476.4003,473.9929,474.3256,34426.0
2022-03-29 15:55:00,484.81,485.36,484.08,485.36,61275.0,474.443,474.9813,473.7286,474.9813,61275.0
2022-03-30 09:30:00,480.8,482.34,475.89,475.89,21674.0,470.5188,472.0258,465.7138,465.7138,21674.0
2022-03-30 09:35:00,477.11,477.9,474.27,475.0,13923.0,466.9077,467.6808,464.1284,464.8428,13923.0
2022-03-30 09:40:00,475.05,479.41,474.4,479.41,19531.0,464.8917,469.1585,464.2556,469.1585,19531.0
2022-03-30 09:45:00,479.62,480.33,477.9,479.94,5360.0,469.364,470.0588,467.6808,469.6772,5360.0
2022-03-30 09:50:00,480.58,480.58,476.68,477.78,11157.0,470.3035,470.3035,466.4869,467.5634,11157.0
2022-03-30 09:55:00,477.55,480.21,477.37,477.7,11223.0,467.3383,469.9414,467.1621,467.4851,11223.0
2022-03-30 10:00:00,478.06,478.37,477.2,478.25,5790.0,467.8374,468.1407,466.9958,468.0233,5790.0
2022-03-30 10:05:00,477.7,478.3,476.44,477.67,5462.0,467.4851,468.0722,466.252,467.4557,5462.0
2022-03-30 10:10:00,478.32,480.34,478.07,480.04,4100.0,468.0918,470.0686,467.8472,469.775,4100.0
2022-03-30 10:15:00,480.32,480.81,478.81,479.03,4000.0,470.049,470.5286,468.5713,468.7866,4000.0
2022-03-30 10:20:00,479.03,480.37,478.62,480.13,3398.0,468.7866,470.098,468.3854,469.8631,3398.0
2022-03-30 10:25:00,480.41,480.81,479.5,479.5,8095.0,470.1371,470.5286,469.2466,469.2466,8095.0
2022-03-30 10:30:00,479.54,480.09,479.17,479.57,10232.0,469.2857,469.824,468.9236,469.3151,10232.0
2022-03-30 10:35:00,479.53,481.52,479.37,481.16,5849.0,469.2759,471.2234,469.1194,470.8711,5849.0
2022-03-30 10:40:00,481.07,481.28,480.47,480.86,5480.0,470.783,470.9885,470.1958,470.5775,5480.0
2022-03-30 10:45:00,480.39,480.48,479.42,479.48,5697.0,470.1175,470.2056,469.1683,469.227,5697.0
2022-03-30 10:50:00,479.74,479.98,477.91,478.16,10245.0,469.4814,469.7163,467.6906,467.9352,10245.0
2022-03-30 10:55:00,477.77,477.87,476.38,476.54,8504.0,467.5536,467.6514,466.1933,466.3499,8504.0
2022-03-30 11:00:00,476.39,477.25,475.56,476.2,25228.0,466.2031,467.0447,465.3908,466.0171,25228.0
2022-03-30 11:05:00,476.37,476.37,474.76,474.91,9439.0,466.1835,466.1835,464.6079,464.7547,9439.0
2022-03-30 11:10:00,474.71,475.31,474.07,475.03,18535.0,464.559,465.1462,463.9327,464.8722,18535.0
2022-03-30 11:15:00,474.86,475.22,473.59,474.05,14169.0,464.7058,465.0581,463.4629,463.9131,14169.0
2022-03-30 11:20:00,474.18,474.71,473.6,474.0,34297.0,464.0403,464.559,463.4727,463.8642,34297.0
2022-03-30 11:25:00,474.01,474.39,473.68,473.81,12036.0,463.874,464.2458,463.551,463.6782,12036.0
2022-03-30 11:30:00,473.81,474.75,473.68,474.24,23686.0,463.6782,464.5981,463.551,464.099,23686.0
2022-03-30 11:35:00,474.36,474.95,473.99,474.95,26004.0,464.2165,464.7939,463.8544,464.7939,26004.0
2022-03-30 11:40:00,474.62,474.72,473.46,473.7,10152.0,464.4709,464.5688,463.3357,463.5706,10152.0
2022-03-30 11:45:00,473.77,474.25,473.24,473.31,8362.0,463.6391,464.1088,463.1204,463.1889,8362.0
2022-03-30 11:50:00,473.43,473.7,473.12,473.22,8651.0,463.3064,463.5706,463.003,463.1009,8651.0
2022-03-30 11:55:00,473.22,474.1,473.01,473.33,16635.0,463.1009,463.962,462.8954,463.2085,16635.0
2022-03-30 12:00:00,473.23,474.0,473.16,473.5,25618.0,463.1106,463.8642,463.0421,463.3749,25618.0
2022-03-30 12:05:00,473.3,473.5,472.81,473.29,8530.0,463.1791,463.3749,462.6996,463.1694,8530.0
2022-03-30 12:10:00,473.25,473.65,472.88,473.34,12886.0,463.1302,463.5217,462.7681,463.2183,12886.0
2022-03-30 12:15:00,473.46,474.94,473.28,474.94,5865.0,463.3357,464.7841,463.1596,464.7841,5865.0
2022-03-30 12:20:00,474.94,474.94,474.42,474.67,9489.0,464.7841,464.7841,464.2752,464.5199,9489.0
2022-03-30 12:25:00,474.65,474.95,474.52,474.61,7627.0,464.5003,464.7939,464.3731,464.4611,7627.0
2022-03-30 12:30:00,474.63,474.76,473.5,474.44,17470.0,464.4807,464.6079,463.3749,464.2948,17470.0
2022-03-30 12:35:00,474.46,475.15,474.19,475.15,21293.0,464.3143,464.9896,464.0501,464.9896,21293.0
2022-03-30 12:40:00,475.33,477.27,475.33,477.27,6618.0,465.1657,467.0643,465.1657,467.0643,6618.0
2022-03-30 12:45:00,477.28,478.23,476.69,478.07,7623.0,467.074,468.0037,466.4967,467.8472,7623.0
2022-03-30 12:50:00,477.92,478.95,477.63,478.9,3345.0,467.7004,468.7083,467.4166,468.6594,3345.0
2022-03-30 12:55:00,478.95,479.26,478.69,479.12,4494.0,468.7083,469.0117,468.4539,468.8747,4494.0
2022-03-30 13:00:00,479.14,479.16,478.18,479.03,2405.0,468.8943,468.9138,467.9548,468.7866,2405.0
2022-03-30 13:05:00,479.05,479.05,477.9,478.01,1800.0,468.8062,468.8062,467.6808,467.7884,1800.0
2022-03-30 13:10:00,478.16,478.58,477.75,478.58,3209.0,467.9352,468.3462,467.534,468.3462,3209.0
2022-03-30 13:15:00,478.51,478.69,477.6,478.02,2570.0,468.2777,468.4539,467.3872,467.7982,2570.0
2022-03-30 13:20:00,477.57,477.74,476.66,477.64,2208.0,467.3578,467.5242,466.4673,467.4263,2208.0
2022-03-30 13:25:00,477.59,477.83,477.34,477.73,1400.0,467.3774,467.6123,467.1328,467.5144,1400.0
2022-03-30 13:30:00,477.56,478.59,477.56,478.3,2103.0,467.3481,468.356,467.3481,468.0722,2103.0
2022-03-30 13:35:00,478.09,478.51,477.52,477.52,2163.0,467.8667,468.2777,467.3089,467.3089,2163.0
2022-03-30 13:40:00,477.22,477.45,476.6,476.61,3129.0,467.0153,467.2404,466.4086,466.4184,3129.0
2022-03-30 13:45:00,476.41,476.83,476.11,476.77,3334.0,466.2226,466.6337,465.9291,466.5749,3334.0
2022-03-30 13:50:00,476.52,476.66,476.06,476.13,3100.0,466.3303,466.4673,465.8801,465.9486,3100.0
2022-03-30 13:55:00,476.4,476.49,475.15,475.51,2700.0,466.2129,466.3009,464.9896,465.3419,2700.0
2022-03-30 14:00:00,475.03,476.02,475.0,475.65,4848.0,464.8722,465.841,464.8428,465.4789,4848.0
2022-03-30 14:05:00,475.56,476.09,475.22,476.01,2100.0,465.3908,465.9095,465.0581,465.8312,2100.0
2022-03-30 14:10:00,475.8,475.83,475.33,475.47,2309.0,465.6257,465.655,465.1657,465.3027,2309.0
2022-03-30 14:15:00,475.3,475.44,474.61,474.99,2363.0,465.1364,465.2734,464.4611,464.833,2363.0
2022-03-30 14:20:00,474.94,474.94,474.04,474.04,2000.0,464.7841,464.7841,463.9033,463.9033,2000.0
2022-03-30 14:25:00,474.31,474.39,472.94,473.33,3784.0,464.1676,464.2458,462.8268,463.2085,3784.0
2022-03-30 14:30:00,473.16,473.8,473.16,473.8,3558.0,463.0421,463.6685,463.0421,463.6685,3558.0
2022-03-30 14:35:00,473.88,474.26,473.72,473.73,4055.0,463.7467,464.1186,463.5902,463.6,4055.0
2022-03-30 14:40:00,474.0,474.0,473.19,473.21,3200.0,463.8642,463.8642,463.0715,463.0911,3200.0
2022-03-30 14:45:00,473.32,473.38,472.81,473.3,1750.0,463.1987,463.2574,462.6996,463.1791,1750.0
2022-03-30 14:50:00,473.15,473.46,472.72,473.21,2000.0,463.0324,463.3357,462.6116,463.0911,2000.0
2022-03-30 14:55:00,473.1,473.69,472.75,472.98,3702.0,462.9834,463.5608,462.6409,462.866,3702.0
2022-03-30 15:00:00,473.01,473.46,473.01,473.14,2910.0,462.8954,463.3357,462.8954,463.0226,2910.0
2022-03-30 15:05:00,473.12,473.23,470.09,470.23,24530.0,463.003,463.1106,460.0378,460.1748,24530.0
2022-03-30 15:10:00,470.22,470.34,469.51,470.06,36549.0,460.165,460.2824,459.4702,460.0084,36549.0
2022-03-30 15:15:00,470.06,470.16,469.2,469.75,14156.0,460.0084,460.1063,459.1668,459.7051,14156.0
2022-03-30 15:20:00,469.49,469.78,468.73,469.48,8178.0,459.4506,459.7344,458.7069,459.4408,8178.0
2022-03-30 15:25:00,469.45,469.77,468.61,469.0,18439.0,459.4115,459.7246,458.5894,458.9711,18439.0
2022-03-30 15:30:00,468.82,470.18,468.73,469.45,11791.0,458.7949,460.1259,458.7069,459.4115,11791.0
2022-03-30 15:35:00,469.6,470.28,468.49,468.65,18218.0,459.5583,460.2237,458.472,458.6286,18218.0
2022-03-30 15:40:00,468.79,469.94,468.36,468.84,14219.0,458.7656,459.891,458.3448,458.8145,14219.0
2022-03-30 15:45:00,468.96,470.26,468.63,469.24,29790.0,458.932,460.2042,458.609,459.206,29790.0
2022-03-30 15:50:00,469.02,469.42,468.22,469.08,34889.0,458.9907,459.3821,458.2078,459.0494,34889.0
2022-03-30 15:55:00,469.25,471.98,469.25,471.95,61277.0,459.2158,461.8874,459.2158,461.858,61277.0
2022-03-31 09:30:00,477.9,477.9,474.97,476.57,30898.0,467.6808,467.6808,464.8134,466.3792,30898.0
2022-03-31 09:35:00,474.95,475.28,473.86,474.86,9482.0,464.7939,465.1168,463.7272,464.7058,9482.0
2022-03-31 09:40:00,475.04,476.28,473.57,476.06,12038.0,464.8819,466.0954,463.4434,465.8801,12038.0
2022-03-31 09:45:00,475.62,475.64,474.35,475.35,3329.0,465.4495,465.4691,464.2067,465.1853,3329.0
2022-03-31 09:50:00,474.94,477.94,474.76,477.35,12981.0,464.7841,467.7199,464.6079,467.1425,12981.0
2022-03-31 09:55:00,477.17,480.81,476.69,480.0,19351.0,466.9664,470.5286,466.4967,469.7359,19351.0
2022-03-31 10:00:00,479.95,480.02,477.0,477.9,18237.0,469.6869,469.7555,466.8,467.6808,18237.0
2022-03-31 10:05:00,478.38,480.0,477.9,479.86,11385.0,468.1505,469.7359,467.6808,469.5989,11385.0
2022-03-31 10:10:00,479.77,480.02,477.91,478.91,10660.0,469.5108,469.7555,467.6906,468.6692,10660.0
2022-03-31 10:15:00,479.34,480.16,477.99,480.16,6524.0,469.09,469.8925,467.7689,469.8925,6524.0
2022-03-31 10:20:00,480.12,480.35,477.65,477.65,3275.0,469.8533,470.0784,467.4361,467.4361,3275.0
2022-03-31 10:25:00,477.34,478.63,476.77,477.35,10376.0,467.1328,468.3952,466.5749,467.1425,10376.0
2022-03-31 10:30:00,477.69,478.25,477.32,477.89,4120.0,467.4753,468.0233,467.1132,467.671,4120.0
2022-03-31 10:35:00,478.16,479.97,478.04,479.79,10034.0,467.9352,469.7065,467.8178,469.5304,10034.0
2022-03-31 10:40:00,479.72,480.58,479.65,480.51,6194.0,469.4619,470.3035,469.3934,470.235,6194.0
2022-03-31 10:45:00,480.51,483.03,480.38,482.72,17033.0,470.235,472.7011,470.1078,472.3977,17033.0
2022-03-31 10:50:00,482.56,483.0,482.38,482.93,12513.0,472.2411,472.6717,472.065,472.6032,12513.0
2022-03-31 10:55:00,483.1,484.37,483.07,483.6,16178.0,472.7696,474.0124,472.7402,473.2589,16178.0
2022-03-31 11:00:00,483.53,483.59,482.98,483.5,14721.0,473.1904,473.2491,472.6522,473.161,14721.0
2022-03-31 11:05:00,483.58,484.15,483.03,484.1,10848.0,473.2393,473.7971,472.7011,473.7482,10848.0
2022-03-31 11:10:00,483.85,484.75,483.51,484.03,18256.0,473.5036,474.3843,473.1708,473.6797,18256.0
2022-03-31 11:15:00,484.06,484.15,483.08,483.95,17614.0,473.7091,473.7971,472.75,473.6014,17614.0
2022-03-31 11:20:00,484.02,484.8,483.77,484.09,17085.0,473.6699,474.4332,473.4253,473.7384,17085.0
2022-03-31 11:25:00,484.06,484.44,482.74,482.75,12062.0,473.7091,474.0809,472.4173,472.4271,12062.0
2022-03-31 11:30:00,482.64,483.12,482.11,482.81,7583.0,472.3194,472.7892,471.8008,472.4858,7583.0
2022-03-31 11:35:00,482.95,483.4,482.68,482.86,3818.0,472.6228,473.0632,472.3586,472.5347,3818.0
2022-03-31 11:40:00,482.81,484.29,482.81,483.0,5759.0,472.4858,473.9341,472.4858,472.6717,5759.0
2022-03-31 11:45:00,482.94,483.0,482.53,482.67,3771.0,472.613,472.6717,472.2118,472.3488,3771.0
2022-03-31 11:50:00,482.64,482.64,482.09,482.16,2123.0,472.3194,472.3194,471.7812,471.8497,2123.0
2022-03-31 11:55:00,482.24,483.11,482.13,482.98,6441.0,471.928,472.7794,471.8203,472.6522,6441.0
2022-03-31 12:00:00,483.25,483.26,481.95,482.25,6338.0,472.9164,472.9262,471.6442,471.9378,6338.0
2022-03-31 12:05:00,482.09,482.29,481.85,482.05,10627.0,471.7812,471.9769,471.5463,471.742,10627.0
2022-03-31 12:10:00,481.92,482.41,481.68,481.8,14541.0,471.6148,472.0943,471.38,471.4974,14541.0
2022-03-31 12:15:00,481.67,482.3,481.66,482.09,5013.0,471.3702,471.9867,471.3604,471.7812,5013.0
2022-03-31 12:20:00,482.05,482.1,481.6,481.94,14618.0,471.742,471.791,471.3017,471.6344,14618.0
2022-03-31 12:25:00,481.96,482.44,481.81,482.44,6146.0,471.654,472.1237,471.5072,472.1237,6146.0
2022-03-31 12:30:00,482.46,482.59,481.59,481.59,6359.0,472.1433,472.2705,471.2919,471.2919,6359.0
2022-03-31 12:35:00,481.5,482.26,481.32,481.78,5680.0,471.2038,471.9476,471.0277,471.4778,5680.0
2022-03-31 12:40:00,481.85,482.33,481.67,482.07,2400.0,471.5463,472.0161,471.3702,471.7616,2400.0
2022-03-31 12:45:00,482.06,482.17,481.18,481.58,2725.0,471.7518,471.8595,470.8906,471.2821,2725.0
2022-03-31 12:50:00,481.54,481.54,480.74,480.92,7558.0,471.2429,471.2429,470.4601,470.6362,7558.0
2022-03-31 12:55:00,480.89,481.21,480.57,481.09,6071.0,470.6068,470.92,470.2937,470.8026,6071.0
2022-03-31 13:00:00,481.13,481.76,481.13,481.66,3447.0,470.8417,471.4582,470.8417,471.3604,3447.0
2022-03-31 13:05:00,481.86,481.87,480.96,481.12,4653.0,471.5561,471.5659,470.6754,470.8319,4653.0
2022-03-31 13:10:00,481.0,481.98,480.96,481.69,7948.0,470.7145,471.6735,470.6754,471.3897,7948.0
2022-03-31 13:15:00,481.73,482.08,481.48,482.08,4973.0,471.4289,471.7714,471.1842,471.7714,4973.0
2022-03-31 13:20:00,481.87,482.18,481.53,482.06,2500.0,471.5659,471.8693,471.2332,471.7518,2500.0
2022-03-31 13:25:00,481.94,483.21,481.85,483.11,4048.0,471.6344,472.8772,471.5463,472.7794,4048.0
2022-03-31 13:30:00,483.24,483.65,483.01,483.29,8061.0,472.9066,473.3078,472.6815,472.9555,8061.0
2022-03-31 13:35:00,483.1,483.37,482.99,482.99,2974.0,472.7696,473.0338,472.6619,472.6619,2974.0
2022-03-31 13:40:00,482.89,484.15,482.78,483.36,7375.0,472.5641,473.7971,472.4564,473.024,7375.0
2022-03-31 13:45:00,483.43,483.99,483.41,483.99,7132.0,473.0925,473.6406,473.073,473.6406,7132.0
2022-03-31 13:50:00,484.19,484.67,484.1,484.49,3940.0,473.8363,474.306,473.7482,474.1299,3940.0
2022-03-31 13:55:00,484.42,484.43,483.31,483.39,4070.0,474.0614,474.0712,472.9751,473.0534,4070.0
2022-03-31 14:00:00,483.46,483.46,482.0,482.0,2229.0,473.1219,473.1219,471.6931,471.6931,2229.0
2022-03-31 14:05:00,482.11,482.18,481.59,481.62,2044.0,471.8008,471.8693,471.2919,471.3212,2044.0
2022-03-31 14:10:00,481.54,481.95,481.2,481.66,5357.0,471.2429,471.6442,470.9102,471.3604,5357.0
2022-03-31 14:15:00,481.7,481.73,480.93,481.61,7788.0,471.3995,471.4289,470.646,471.3115,7788.0
2022-03-31 14:20:00,481.67,482.3,481.67,482.03,3680.0,471.3702,471.9867,471.3702,471.7225,3680.0
2022-03-31 14:25:00,481.9,483.02,481.61,482.94,4280.0,471.5953,472.6913,471.3115,472.613,4280.0
2022-03-31 14:30:00,482.71,483.09,482.55,482.89,4389.0,472.3879,472.7598,472.2314,472.5641,4389.0
2022-03-31 14:35:00,482.74,484.14,482.74,484.14,6207.0,472.4173,473.7874,472.4173,473.7874,6207.0
2022-03-31 14:40:00,484.23,484.71,484.18,484.57,6770.0,473.8754,474.3452,473.8265,474.2082,6770.0
2022-03-31 14:45:00,484.58,485.62,484.5,484.95,7248.0,474.2179,475.2357,474.1397,474.58,7248.0
2022-03-31 14:50:00,485.13,485.39,484.55,484.66,6800.0,474.7562,475.0106,474.1886,474.2962,6800.0
2022-03-31 14:55:00,484.74,487.35,484.62,487.35,59763.0,474.3745,476.9287,474.2571,476.9287,59763.0
2022-03-31 15:00:00,487.29,488.86,487.22,487.75,30975.0,476.87,478.4064,476.8015,477.3202,30975.0
2022-03-31 15:05:00,487.75,488.4,487.23,487.44,7179.0,477.3202,477.9563,476.8113,477.0168,7179.0
2022-03-31 15:10:00,487.06,487.06,486.13,486.53,8138.0,476.6449,476.6449,475.7348,476.1262,8138.0
2022-03-31 15:15:00,486.4,487.23,486.02,486.47,17328.0,475.999,476.8113,475.6272,476.0675,17328.0
2022-03-31 15:20:00,486.43,486.47,485.39,485.96,15995.0,476.0284,476.0675,475.0106,475.5684,15995.0
2022-03-31 15:25:00,485.91,486.55,485.3,485.64,21967.0,475.5195,476.1458,474.9225,475.2553,21967.0
2022-03-31 15:30:00,486.43,488.0,484.0,484.22,160675.0,476.0284,477.5648,473.6503,473.8656,160675.0
2022-03-31 15:35:00,484.07,486.5,483.92,486.02,37187.0,473.7188,476.0969,473.5721,475.6272,37187.0
2022-03-31 15:40:00,485.9,485.95,484.3,484.3,22864.0,475.5097,475.5586,473.9439,473.9439,22864.0
2022-03-31 15:45:00,484.58,486.1,484.42,484.83,32096.0,474.2179,475.7054,474.0614,474.4626,32096.0
2022-03-31 15:50:00,484.54,484.91,482.17,482.36,33692.0,474.1788,474.5409,471.8595,472.0454,33692.0
2022-03-31 15:55:00,482.27,483.29,480.64,480.64,135062.0,471.9573,472.9555,470.3622,470.3622,135062.0
2022-04-01 09:30:00,479.91,486.05,479.91,480.73,38918.0,469.6478,475.6565,469.6478,470.4503,38918.0
2022-04-01 09:35:00,482.58,484.62,482.35,483.83,15447.0,472.2607,474.2571,472.0356,473.484,15447.0
2022-04-01 09:40:00,483.44,487.09,483.43,485.59,8586.0,473.1023,476.6743,473.0925,475.2063,8586.0
2022-04-01 09:45:00,485.65,487.49,485.6,486.38,6445.0,475.2651,477.0657,475.2161,475.9795,6445.0
2022-04-01 09:50:00,486.05,486.44,483.06,483.49,6484.0,475.6565,476.0382,472.7304,473.1513,6484.0
2022-04-01 09:55:00,483.83,486.54,483.66,485.5,5160.0,473.484,476.136,473.3176,475.1183,5160.0
2022-04-01 10:00:00,485.88,486.35,483.96,484.22,5232.0,475.4901,475.9501,473.6112,473.8656,5232.0
2022-04-01 10:05:00,484.34,485.1,483.89,484.82,3526.0,473.9831,474.7268,473.5427,474.4528,3526.0
2022-04-01 10:10:00,484.37,486.18,484.37,485.74,4985.0,474.0124,475.7837,474.0124,475.3531,4985.0
2022-04-01 10:15:00,485.89,486.18,484.0,484.0,5226.0,475.4999,475.7837,473.6503,473.6503,5226.0
2022-04-01 10:20:00,483.79,484.61,483.12,484.25,3506.0,473.4448,474.2473,472.7892,473.895,3506.0
2022-04-01 10:25:00,484.24,484.84,483.8,484.65,3676.0,473.8852,474.4724,473.4546,474.2864,3676.0
2022-04-01 10:30:00,484.8,485.71,484.77,485.33,4519.0,474.4332,475.3238,474.4039,474.9519,4519.0
2022-04-01 10:35:00,485.38,486.6,484.71,484.71,4009.0,475.0008,476.1947,474.3452,474.3452,4009.0
2022-04-01 10:40:00,484.53,484.55,483.16,484.49,5814.0,474.169,474.1886,472.8283,474.1299,5814.0
2022-04-01 10:45:00,484.46,486.16,483.99,485.14,5492.0,474.1005,475.7642,473.6406,474.766,5492.0
2022-04-01 10:50:00,485.05,486.18,484.9,485.8,4841.0,474.6779,475.7837,474.5311,475.4119,4841.0
2022-04-01 10:55:00,485.95,486.79,485.61,486.02,4615.0,475.5586,476.3807,475.2259,475.6272,4615.0
2022-04-01 11:00:00,486.24,486.73,484.95,486.64,6749.0,475.8424,476.322,474.58,476.2339,6749.0
2022-04-01 11:05:00,486.68,486.68,484.76,486.15,4101.0,476.273,476.273,474.3941,475.7544,4101.0
2022-04-01 11:10:00,486.08,486.33,484.71,484.8,5002.0,475.6859,475.9305,474.3452,474.4332,5002.0
2022-04-01 11:15:00,484.64,485.62,484.61,485.05,4322.0,474.2767,475.2357,474.2473,474.6779,4322.0
2022-04-01 11:20:00,485.16,485.88,484.22,484.61,12641.0,474.7855,475.4901,473.8656,474.2473,12641.0
2022-04-01 11:25:00,484.39,484.42,482.3,482.53,9774.0,474.032,474.0614,471.9867,472.2118,9774.0
2022-04-01 11:30:00,482.31,482.5,480.94,481.01,4408.0,471.9965,472.1824,470.6558,470.7243,4408.0
2022-04-01 11:35:00,480.88,481.0,480.01,480.41,9758.0,470.5971,470.7145,469.7457,470.1371,9758.0
2022-04-01 11:40:00,480.36,480.76,480.14,480.28,3480.0,470.0882,470.4796,469.8729,470.0099,3480.0
2022-04-01 11:45:00,480.3,481.1,480.03,481.1,4887.0,470.0295,470.8124,469.7652,470.8124,4887.0
2022-04-01 11:50:00,481.1,481.13,480.0,480.61,6650.0,470.8124,470.8417,469.7359,470.3328,6650.0
2022-04-01 11:55:00,480.53,480.64,478.96,479.71,4235.0,470.2545,470.3622,468.7181,469.4521,4235.0
2022-04-01 12:00:00,479.63,479.79,479.32,479.35,3500.0,469.3738,469.5304,469.0704,469.0998,3500.0
2022-04-01 12:05:00,479.18,480.55,479.17,480.39,2523.0,468.9334,470.2741,468.9236,470.1175,2523.0
2022-04-01 12:10:00,480.47,480.47,479.77,480.35,2777.0,470.1958,470.1958,469.5108,470.0784,2777.0
2022-04-01 12:15:00,480.4,480.4,479.58,479.58,4600.0,470.1273,470.1273,469.3249,469.3249,4600.0
2022-04-01 12:20:00,479.25,480.31,479.25,480.05,2500.0,469.0019,470.0393,469.0019,469.7848,2500.0
2022-04-01 12:25:00,480.46,480.82,479.9,480.53,3175.0,470.186,470.5383,469.638,470.2545,3175.0
2022-04-01 12:30:00,480.51,480.51,479.0,479.33,11484.0,470.235,470.235,468.7573,469.0802,11484.0
2022-04-01 12:35:00,479.19,479.7,478.86,479.7,2543.0,468.9432,469.4423,468.6203,469.4423,2543.0
2022-04-01 12:40:00,479.71,479.91,479.22,479.91,4109.0,469.4521,469.6478,468.9726,469.6478,4109.0
2022-04-01 12:45:00,480.02,480.26,479.5,480.11,3638.0,469.7555,469.9903,469.2466,469.8435,3638.0
2022-04-01 12:50:00,479.86,479.86,479.09,479.29,2985.0,469.5989,469.5989,468.8453,469.0411,2985.0
2022-04-01 12:55:00,479.52,479.52,478.56,478.94,2922.0,469.2661,469.2661,468.3267,468.6985,2922.0
2022-04-01 13:00:00,479.04,479.33,478.61,478.99,2460.0,468.7964,469.0802,468.3756,468.7475,2460.0
2022-04-01 13:05:00,479.07,479.52,478.53,478.53,3476.0,468.8258,469.2661,468.2973,468.2973,3476.0
2022-04-01 13:10:00,478.38,478.38,477.07,477.35,3661.0,468.1505,468.1505,466.8685,467.1425,3661.0
2022-04-01 13:15:00,477.39,477.86,477.22,477.72,5021.0,467.1817,467.6416,467.0153,467.5046,5021.0
2022-04-01 13:20:00,477.85,478.71,477.43,478.32,10401.0,467.6319,468.4735,467.2208,468.0918,10401.0
2022-04-01 13:25:00,478.13,478.13,477.54,478.02,3007.0,467.9059,467.9059,467.3285,467.7982,3007.0
2022-04-01 13:30:00,477.92,478.65,477.92,478.06,2207.0,467.7004,468.4147,467.7004,467.8374,2207.0
2022-04-01 13:35:00,478.08,479.64,478.08,479.35,2381.0,467.8569,469.3836,467.8569,469.0998,2381.0
2022-04-01 13:40:00,479.19,479.99,479.19,479.84,1500.0,468.9432,469.7261,468.9432,469.5793,1500.0
2022-04-01 13:45:00,479.59,479.63,479.34,479.58,1400.0,469.3346,469.3738,469.09,469.3249,1400.0
2022-04-01 13:50:00,479.45,479.65,479.02,479.36,3962.0,469.1976,469.3934,468.7768,469.1096,3962.0
2022-04-01 13:55:00,479.61,479.73,479.44,479.53,900.0,469.3542,469.4717,469.1879,469.2759,900.0
2022-04-01 14:00:00,479.39,479.77,478.71,479.68,3533.0,469.1389,469.5108,468.4735,469.4227,3533.0
2022-04-01 14:05:00,479.83,480.41,478.2,478.2,8021.0,469.5695,470.1371,467.9744,467.9744,8021.0
2022-04-01 14:10:00,478.08,478.56,477.85,478.37,2300.0,467.8569,468.3267,467.6319,468.1407,2300.0
2022-04-01 14:15:00,479.32,479.5,479.1,479.47,2256.0,469.0704,469.2466,468.8551,469.2172,2256.0
2022-04-01 14:20:00,479.04,479.81,478.93,478.94,7135.0,468.7964,469.5499,468.6888,468.6985,7135.0
2022-04-01 14:25:00,479.01,480.15,478.97,480.05,7551.0,468.767,469.8827,468.7279,469.7848,7551.0
2022-04-01 14:30:00,480.35,481.0,480.23,480.96,5407.0,470.0784,470.7145,469.961,470.6754,5407.0
2022-04-01 14:35:00,480.83,480.83,480.34,480.41,1300.0,470.5481,470.5481,470.0686,470.1371,1300.0
2022-04-01 14:40:00,480.65,481.25,480.57,481.25,1900.0,470.372,470.9592,470.2937,470.9592,1900.0
2022-04-01 14:45:00,480.95,481.12,480.74,480.88,3122.0,470.6656,470.8319,470.4601,470.5971,3122.0
2022-04-01 14:50:00,480.71,480.71,480.24,480.4,1800.0,470.4307,470.4307,469.9707,470.1273,1800.0
2022-04-01 14:55:00,480.41,480.53,479.86,479.86,3800.0,470.1371,470.2545,469.5989,469.5989,3800.0
2022-04-01 15:00:00,479.82,480.75,479.82,480.25,2834.0,469.5597,470.4698,469.5597,469.9805,2834.0
2022-04-01 15:05:00,480.47,481.31,480.03,480.09,3413.0,470.1958,471.0179,469.7652,469.824,3413.0
2022-04-01 15:10:00,480.18,480.33,479.47,479.96,3351.0,469.912,470.0588,469.2172,469.6967,3351.0
2022-04-01 15:15:00,480.1,480.17,478.55,478.59,9700.0,469.8337,469.9022,468.3169,468.356,9700.0
2022-04-01 15:20:00,478.2,478.68,477.91,478.68,5728.0,467.9744,468.4441,467.6906,468.4441,5728.0
2022-04-01 15:25:00,478.56,478.92,478.27,478.92,7381.0,468.3267,468.679,468.0429,468.679,7381.0
2022-04-01 15:30:00,478.81,479.39,478.37,479.1,4900.0,468.5713,469.1389,468.1407,468.8551,4900.0
2022-04-01 15:35:00,478.86,479.3,478.29,479.3,6559.0,468.6203,469.0508,468.0624,469.0508,6559.0
2022-04-01 15:40:00,479.09,479.6,478.67,478.73,8515.0,468.8453,469.3444,468.4343,468.493,8515.0
2022-04-01 15:45:00,478.67,480.06,478.66,480.05,13757.0,468.4343,469.7946,468.4245,469.7848,13757.0
2022-04-01 15:50:00,480.04,483.94,480.04,483.66,38432.0,469.775,473.5916,469.775,473.3176,38432.0
2022-04-01 15:55:00,483.7,484.59,483.32,483.96,71790.0,473.3568,474.2277,472.9849,473.6112,71790.0
2022-04-04 09:30:00,485.38,488.0,485.0,486.91,26151.0,475.0008,477.5648,474.629,476.4981,26151.0
2022-04-04 09:35:00,487.81,492.03,487.06,491.35,9249.0,477.3789,481.5086,476.6449,480.8432,9249.0
2022-04-04 09:40:00,491.73,496.75,491.73,495.91,17377.0,481.2151,486.1277,481.2151,485.3057,17377.0
2022-04-04 09:45:00,496.39,496.5,493.06,495.31,11608.0,485.7754,485.8831,482.5166,484.7185,11608.0
2022-04-04 09:50:00,495.77,496.5,493.93,493.94,8886.0,485.1687,485.8831,483.368,483.3778,8886.0
2022-04-04 09:55:00,493.68,494.91,493.31,494.6,9342.0,483.1234,484.3271,482.7613,484.0237,9342.0
2022-04-04 10:00:00,495.02,495.38,493.27,493.27,12191.0,484.4347,484.787,482.7221,482.7221,12191.0
2022-04-04 10:05:00,493.11,495.65,493.02,495.65,8344.0,482.5655,485.0512,482.4775,485.0512,8344.0
2022-04-04 10:10:00,495.8,497.14,493.85,494.06,9166.0,485.198,486.5094,483.2897,483.4952,9166.0
2022-04-04 10:15:00,493.72,493.73,492.09,492.41,7073.0,483.1625,483.1723,481.5674,481.8805,7073.0
2022-04-04 10:20:00,492.78,494.12,492.73,493.18,6329.0,482.2426,483.5539,482.1937,482.634,6329.0
2022-04-04 10:25:00,493.0,493.23,491.37,493.23,10319.0,482.4579,482.683,480.8627,482.683,10319.0
2022-04-04 10:30:00,493.23,493.31,492.0,493.26,16567.0,482.683,482.7613,481.4793,482.7123,16567.0
2022-04-04 10:35:00,493.22,494.39,492.3,494.32,13161.0,482.6732,483.8182,481.7729,483.7497,13161.0
2022-04-04 10:40:00,494.41,494.41,492.4,492.75,20683.0,483.8377,483.8377,481.8707,482.2132,20683.0
2022-04-04 10:45:00,492.54,493.6,492.22,493.4,11407.0,482.0077,483.0451,481.6946,482.8493,11407.0
2022-04-04 10:50:00,493.61,494.99,493.44,494.57,10436.0,483.0548,484.4053,482.8885,483.9943,10436.0
2022-04-04 10:55:00,494.67,496.01,494.26,496.0,5260.0,484.0922,485.4035,483.691,485.3937,5260.0
2022-04-04 11:00:00,495.93,497.5,495.72,497.04,9404.0,485.3252,486.8617,485.1197,486.4115,9404.0
2022-04-04 11:05:00,496.87,498.18,496.78,498.18,3604.0,486.2451,487.5271,486.1571,487.5271,3604.0
2022-04-04 11:10:00,498.11,498.31,496.3,497.2,6868.0,487.4586,487.6543,485.6873,486.5681,6868.0
2022-04-04 11:15:00,497.16,497.34,496.21,496.8,11238.0,486.5289,486.7051,485.5993,486.1766,11238.0
2022-04-04 11:20:00,497.06,497.71,496.85,497.59,7253.0,486.4311,487.0672,486.2256,486.9497,7253.0
2022-04-04 11:25:00,497.71,499.12,497.69,498.93,14550.0,487.0672,488.447,487.0476,488.2611,14550.0
2022-04-04 11:30:00,499.21,499.78,498.79,499.78,13937.0,488.5351,489.0929,488.1241,489.0929,13937.0
2022-04-04 11:35:00,499.66,499.99,499.34,499.91,13047.0,488.9755,489.2984,488.6623,489.2201,13047.0
2022-04-04 11:40:00,499.84,501.37,499.84,500.42,11864.0,489.1516,490.6489,489.1516,489.7192,11864.0
2022-04-04 11:45:00,500.42,501.6,500.3,501.02,11112.0,489.7192,490.874,489.6018,490.3064,11112.0
2022-04-04 11:50:00,501.14,501.85,500.86,501.22,8563.0,490.4238,491.1186,490.1498,490.5021,8563.0
2022-04-04 11:55:00,501.29,502.71,501.29,502.71,12166.0,490.5706,491.9603,490.5706,491.9603,12166.0
2022-04-04 12:00:00,502.78,503.94,502.7,503.51,14798.0,492.0288,493.164,491.9505,492.7432,14798.0
2022-04-04 12:05:00,503.42,504.03,503.02,504.03,8091.0,492.6551,493.252,492.2636,493.252,8091.0
2022-04-04 12:10:00,504.05,506.15,503.64,506.08,34085.0,493.2716,495.3267,492.8704,495.2582,34085.0
2022-04-04 12:15:00,505.86,506.02,505.06,505.39,20318.0,495.0429,495.1995,494.26,494.583,20318.0
2022-04-04 12:20:00,505.27,505.76,504.47,505.0,15528.0,494.4655,494.945,493.6826,494.2013,15528.0
2022-04-04 12:25:00,504.8,505.49,504.77,505.45,9379.0,494.0056,494.6808,493.9762,494.6417,9379.0
2022-04-04 12:30:00,505.59,506.15,505.43,505.49,7809.0,494.7787,495.3267,494.6221,494.6808,7809.0
2022-04-04 12:35:00,505.7,505.7,504.53,504.68,8438.0,494.8863,494.8863,493.7413,493.8881,8438.0
2022-04-04 12:40:00,504.59,505.7,504.46,505.39,13813.0,493.8001,494.8863,493.6728,494.583,13813.0
2022-04-04 12:45:00,505.1,505.1,503.66,504.14,7330.0,494.2992,494.2992,492.8899,493.3597,7330.0
2022-04-04 12:50:00,504.15,504.73,504.14,504.4,4354.0,493.3695,493.9371,493.3597,493.6141,4354.0
2022-04-04 12:55:00,504.25,504.29,503.54,503.66,7135.0,493.4673,493.5065,492.7725,492.8899,7135.0
2022-04-04 13:00:00,503.35,504.07,502.83,504.04,9021.0,492.5866,493.2912,492.0777,493.2618,9021.0
2022-04-04 13:05:00,504.49,504.75,504.14,504.66,6215.0,493.7022,493.9566,493.3597,493.8686,6215.0
2022-04-04 13:10:00,504.44,504.44,503.5,503.5,8937.0,493.6533,493.6533,492.7334,492.7334,8937.0
2022-04-04 13:15:00,503.42,505.46,503.38,505.16,9063.0,492.6551,494.6515,492.6159,494.3579,9063.0
2022-04-04 13:20:00,505.01,505.58,504.55,505.58,5962.0,494.2111,494.7689,493.7609,494.7689,5962.0
2022-04-04 13:25:00,505.71,505.93,505.42,505.91,8478.0,494.8961,495.1114,494.6123,495.0918,8478.0
2022-04-04 13:30:00,505.9,505.93,505.24,505.84,8051.0,495.082,495.1114,494.4362,495.0233,8051.0
2022-04-04 13:35:00,505.84,506.07,504.98,505.5,6371.0,495.0233,495.2484,494.1817,494.6906,6371.0
2022-04-04 13:40:00,505.43,505.43,504.61,505.2,6347.0,494.6221,494.6221,493.8196,494.397,6347.0
2022-04-04 13:45:00,505.32,505.66,504.88,505.31,3965.0,494.5144,494.8472,494.0839,494.5047,3965.0
2022-04-04 13:50:00,505.52,505.86,505.26,505.49,7644.0,494.7102,495.0429,494.4557,494.6808,7644.0
2022-04-04 13:55:00,505.61,507.71,505.61,507.63,11130.0,494.7982,496.8533,494.7982,496.7751,11130.0
2022-04-04 14:00:00,507.56,507.57,506.5,506.64,6028.0,496.7065,496.7163,495.6692,495.8062,6028.0
2022-04-04 14:05:00,506.74,506.81,503.38,503.45,14959.0,495.9041,495.9726,492.6159,492.6844,14959.0
2022-04-04 14:10:00,503.29,504.26,503.22,503.97,9792.0,492.5279,493.4771,492.4594,493.1933,9792.0
2022-04-04 14:15:00,503.89,504.97,503.63,504.6,7747.0,493.115,494.1719,492.8606,493.8098,7747.0
2022-04-04 14:20:00,504.6,504.96,503.97,504.46,7001.0,493.8098,494.1621,493.1933,493.6728,7001.0
2022-04-04 14:25:00,504.53,505.42,504.11,504.95,8146.0,493.7413,494.6123,493.3303,494.1524,8146.0
2022-04-04 14:30:00,505.0,506.0,504.69,505.93,4500.0,494.2013,495.1799,493.8979,495.1114,4500.0
2022-04-04 14:35:00,506.05,506.05,505.48,505.54,4907.0,495.2288,495.2288,494.671,494.7297,4907.0
2022-04-04 14:40:00,505.48,505.69,505.2,505.32,4998.0,494.671,494.8765,494.397,494.5144,4998.0
2022-04-04 14:45:00,505.27,505.79,505.27,505.44,6727.0,494.4655,494.9744,494.4655,494.6319,6727.0
2022-04-04 14:50:00,505.62,505.73,504.75,505.68,5919.0,494.808,494.9157,493.9566,494.8667,5919.0
2022-04-04 14:55:00,505.81,505.81,504.96,505.22,7896.0,494.994,494.994,494.1621,494.4166,7896.0
2022-04-04 15:00:00,505.27,505.39,504.15,504.33,12338.0,494.4655,494.583,493.3695,493.5456,12338.0
2022-04-04 15:05:00,504.41,504.58,504.03,504.49,6519.0,493.6239,493.7903,493.252,493.7022,6519.0
2022-04-04 15:10:00,504.65,504.81,503.75,504.34,9146.0,493.8588,494.0154,492.978,493.5554,9146.0
2022-04-04 15:15:00,504.17,504.71,504.11,504.46,9178.0,493.389,493.9175,493.3303,493.6728,9178.0
2022-04-04 15:20:00,504.59,505.68,504.44,505.68,11539.0,493.8001,494.8667,493.6533,494.8667,11539.0
2022-04-04 15:25:00,505.74,505.83,505.29,505.4,11925.0,494.9255,495.0135,494.4851,494.5927,11925.0
2022-04-04 15:30:00,505.25,505.59,504.78,505.21,17058.0,494.4459,494.7787,493.986,494.4068,17058.0
2022-04-04 15:35:00,505.22,505.67,504.94,505.44,12817.0,494.4166,494.857,494.1426,494.6319,12817.0
2022-04-04 15:40:00,505.47,505.53,504.63,504.64,19126.0,494.6612,494.72,493.8392,493.849,19126.0
2022-04-04 15:45:00,504.62,505.96,504.5,505.96,32339.0,493.8294,495.1408,493.712,495.1408,32339.0
2022-04-04 15:50:00,506.08,506.95,506.01,506.83,52868.0,495.2582,496.1096,495.1897,495.9922,52868.0
2022-04-04 15:55:00,506.68,506.68,504.55,505.74,69552.0,495.8454,495.8454,493.7609,494.9255,69552.0
2022-04-05 09:30:00,501.98,506.36,501.64,503.48,46086.0,491.2459,495.5322,490.9131,492.7138,46086.0
2022-04-05 09:35:00,503.49,504.95,502.66,504.23,11238.0,492.7236,494.1524,491.9113,493.4478,11238.0
2022-04-05 09:40:00,504.38,505.2,503.32,503.33,18663.0,493.5945,494.397,492.5572,492.567,18663.0
2022-04-05 09:45:00,503.62,505.51,502.93,505.1,14967.0,492.8508,494.7004,492.1756,494.2992,14967.0
2022-04-05 09:50:00,505.45,505.45,501.2,501.2,7016.0,494.6417,494.6417,490.4825,490.4825,7016.0
2022-04-05 09:55:00,501.27,501.27,499.49,500.89,6511.0,490.5511,490.5511,488.8091,490.1792,6511.0
2022-04-05 10:00:00,500.41,501.68,498.53,501.0,8039.0,489.7094,490.9523,487.8696,490.2868,8039.0
2022-04-05 10:05:00,501.0,501.0,496.61,497.39,15659.0,490.2868,490.2868,485.9907,486.754,15659.0
2022-04-05 10:10:00,497.39,498.56,496.82,497.51,7149.0,486.754,487.899,486.1962,486.8715,7149.0
2022-04-05 10:15:00,497.16,497.78,496.11,497.0,7031.0,486.5289,487.1357,485.5014,486.3724,7031.0
2022-04-05 10:20:00,497.29,498.76,496.66,498.76,6044.0,486.6562,488.0947,486.0396,488.0947,6044.0
2022-04-05 10:25:00,499.01,499.63,497.84,499.4,7348.0,488.3394,488.9461,487.1944,488.721,7348.0
2022-04-05 10:30:00,499.14,499.73,498.02,498.51,6638.0,488.4666,489.044,487.3705,487.8501,6638.0
2022-04-05 10:35:00,498.59,498.91,495.38,495.76,3410.0,487.9284,488.2415,484.787,485.1589,3410.0
2022-04-05 10:40:00,495.82,496.38,495.15,496.12,3237.0,485.2176,485.7656,484.5619,485.5112,3237.0
2022-04-05 10:45:00,496.08,497.58,496.07,497.5,7121.0,485.472,486.94,485.4622,486.8617,7121.0
2022-04-05 10:50:00,497.95,500.25,497.83,499.55,6570.0,487.302,489.5529,487.1846,488.8678,6570.0
2022-04-05 10:55:00,499.69,500.11,498.86,499.62,7239.0,489.0048,489.4159,488.1926,488.9363,7239.0
2022-04-05 11:00:00,499.71,500.33,497.6,498.01,6361.0,489.0244,489.6312,486.9595,487.3608,6361.0
2022-04-05 11:05:00,498.69,499.37,497.96,498.14,4295.0,488.0262,488.6917,487.3118,487.488,4295.0
2022-04-05 11:10:00,498.31,499.66,497.37,499.18,4280.0,487.6543,488.9755,486.7344,488.5057,4280.0
2022-04-05 11:15:00,499.24,499.6,497.74,497.94,6506.0,488.5645,488.9168,487.0965,487.2923,6506.0
2022-04-05 11:20:00,498.08,498.33,497.57,498.04,3220.0,487.4293,487.6739,486.9302,487.3901,3220.0
2022-04-05 11:25:00,498.02,498.48,497.57,498.48,6599.0,487.3705,487.8207,486.9302,487.8207,6599.0
2022-04-05 11:30:00,498.33,499.1,498.18,498.9,5589.0,487.6739,488.4275,487.5271,488.2317,5589.0
2022-04-05 11:35:00,498.91,498.91,495.51,495.64,5262.0,488.2415,488.2415,484.9142,485.0414,5262.0
2022-04-05 11:40:00,495.62,495.62,494.57,494.94,7402.0,485.0219,485.0219,483.9943,484.3564,7402.0
2022-04-05 11:45:00,494.76,494.89,494.33,494.59,1953.0,484.1803,484.3075,483.7595,484.0139,1953.0
2022-04-05 11:50:00,494.7,495.01,493.92,493.99,3837.0,484.1215,484.4249,483.3582,483.4267,3837.0
2022-04-05 11:55:00,493.84,494.32,493.49,493.76,2669.0,483.2799,483.7497,482.9374,483.2016,2669.0
2022-04-05 12:00:00,493.79,494.39,493.01,493.16,6300.0,483.231,483.8182,482.4677,482.6145,6300.0
2022-04-05 12:05:00,493.11,494.21,493.11,494.18,2450.0,482.5655,483.642,482.5655,483.6127,2450.0
2022-04-05 12:10:00,494.18,494.5,493.78,493.78,3154.0,483.6127,483.9258,483.2212,483.2212,3154.0
2022-04-05 12:15:00,493.65,493.65,492.09,492.1,1426.0,483.094,483.094,481.5674,481.5771,1426.0
2022-04-05 12:20:00,491.73,491.99,491.0,491.97,7957.0,481.2151,481.4695,480.5007,481.4499,7957.0
2022-04-05 12:25:00,491.99,492.5,491.18,492.43,34680.0,481.4695,481.9686,480.6768,481.9001,34680.0
2022-04-05 12:30:00,492.08,492.88,492.08,492.43,1900.0,481.5576,482.3405,481.5576,481.9001,1900.0
2022-04-05 12:35:00,492.29,493.08,491.8,492.86,19518.0,481.7631,482.5362,481.2836,482.3209,19518.0
2022-04-05 12:40:00,493.21,493.34,492.67,492.97,1537.0,482.6634,482.7906,482.1349,482.4285,1537.0
2022-04-05 12:45:00,493.0,494.98,493.0,494.98,3559.0,482.4579,484.3956,482.4579,484.3956,3559.0
2022-04-05 12:50:00,494.98,495.05,494.19,494.42,2724.0,484.3956,484.4641,483.6224,483.8475,2724.0
2022-04-05 12:55:00,494.45,494.87,494.21,494.45,3098.0,483.8769,484.2879,483.642,483.8769,3098.0
2022-04-05 13:00:00,494.72,495.3,494.63,495.09,1421.0,484.1411,484.7087,484.053,484.5032,1421.0
2022-04-05 13:05:00,495.12,495.72,494.67,495.72,1928.0,484.5326,485.1197,484.0922,485.1197,1928.0
2022-04-05 13:10:00,495.81,496.97,495.81,496.8,4443.0,485.2078,486.343,485.2078,486.1766,4443.0
2022-04-05 13:15:00,496.8,497.12,496.49,496.82,4957.0,486.1766,486.4898,485.8733,486.1962,4957.0
2022-04-05 13:20:00,496.64,496.91,496.42,496.87,2300.0,486.0201,486.2843,485.8048,486.2451,2300.0
2022-04-05 13:25:00,497.24,497.24,496.09,496.09,3722.0,486.6072,486.6072,485.4818,485.4818,3722.0
2022-04-05 13:30:00,496.5,496.5,495.45,495.58,2548.0,485.8831,485.8831,484.8555,484.9827,2548.0
2022-04-05 13:35:00,495.6,495.6,494.9,495.0,2253.0,485.0023,485.0023,484.3173,484.4151,2253.0
2022-04-05 13:40:00,494.86,494.86,493.63,493.63,2202.0,484.2781,484.2781,483.0744,483.0744,2202.0
2022-04-05 13:45:00,494.03,494.19,493.31,493.51,2182.0,483.4659,483.6224,482.7613,482.957,2182.0
2022-04-05 13:50:00,493.53,494.09,493.26,493.87,2850.0,482.9766,483.5246,482.7123,483.3093,2850.0
2022-04-05 13:55:00,494.2,494.79,494.13,494.4,2616.0,483.6322,484.2096,483.5637,483.828,2616.0
2022-04-05 14:00:00,494.49,494.49,493.89,494.25,1900.0,483.916,483.916,483.3289,483.6812,1900.0
2022-04-05 14:05:00,494.02,494.49,493.71,493.98,5400.0,483.4561,483.916,483.1527,483.4169,5400.0
2022-04-05 14:10:00,493.99,495.06,493.62,494.83,2769.0,483.4267,484.4738,483.0646,484.2488,2769.0
2022-04-05 14:15:00,494.84,496.0,494.68,496.0,2400.0,484.2585,485.3937,484.102,485.3937,2400.0
2022-04-05 14:20:00,496.07,496.38,495.34,495.53,2351.0,485.4622,485.7656,484.7479,484.9338,2351.0
2022-04-05 14:25:00,495.67,495.98,495.5,495.66,2823.0,485.0708,485.3742,484.9044,485.061,2823.0
2022-04-05 14:30:00,495.32,495.99,495.31,495.63,3511.0,484.7283,485.384,484.7185,485.0317,3511.0
2022-04-05 14:35:00,495.72,496.12,495.15,495.38,4377.0,485.1197,485.5112,484.5619,484.787,4377.0
2022-04-05 14:40:00,495.3,497.21,495.1,497.2,1929.0,484.7087,486.5779,484.513,486.5681,1929.0
2022-04-05 14:45:00,497.04,497.36,496.39,496.89,3222.0,486.4115,486.7247,485.7754,486.2647,3222.0
2022-04-05 14:50:00,496.66,497.0,496.23,496.43,3204.0,486.0396,486.3724,485.6188,485.8145,3204.0
2022-04-05 14:55:00,496.57,496.93,495.76,495.79,3625.0,485.9516,486.3039,485.1589,485.1882,3625.0
2022-04-05 15:00:00,496.25,496.55,494.59,494.69,2719.0,485.6384,485.932,484.0139,484.1118,2719.0
2022-04-05 15:05:00,494.94,494.97,494.18,494.18,3441.0,484.3564,484.3858,483.6127,483.6127,3441.0
2022-04-05 15:10:00,494.39,494.39,493.69,494.05,4973.0,483.8182,483.8182,483.1331,483.4854,4973.0
2022-04-05 15:15:00,494.19,494.19,493.69,493.91,3378.0,483.6224,483.6224,483.1331,483.3484,3378.0
2022-04-05 15:20:00,493.91,495.09,493.68,494.86,6212.0,483.3484,484.5032,483.1234,484.2781,6212.0
2022-04-05 15:25:00,494.65,495.3,494.11,494.8,11931.0,484.0726,484.7087,483.5442,484.2194,11931.0
2022-04-05 15:30:00,494.78,494.78,493.6,493.91,6023.0,484.1998,484.1998,483.0451,483.3484,6023.0
2022-04-05 15:35:00,494.0,494.32,493.65,494.03,6762.0,483.4365,483.7497,483.094,483.4659,6762.0
2022-04-05 15:40:00,494.32,495.0,494.09,494.77,6222.0,483.7497,484.4151,483.5246,484.19,6222.0
2022-04-05 15:45:00,495.08,495.2,493.77,493.78,12778.0,484.4934,484.6108,483.2114,483.2212,12778.0
2022-04-05 15:50:00,493.85,496.11,493.31,496.0,21317.0,483.2897,485.5014,482.7613,485.3937,21317.0
2022-04-05 15:55:00,495.99,496.57,495.53,496.05,64208.0,485.384,485.9516,484.9338,485.4427,64208.0
2022-04-06 09:30:00,485.0,487.98,484.11,486.04,30914.0,474.629,477.5452,473.758,475.6467,30914.0
2022-04-06 09:35:00,485.86,486.51,484.3,484.79,6797.0,475.4706,476.1067,473.9439,474.4235,6797.0
2022-04-06 09:40:00,484.79,486.25,484.31,484.59,7531.0,474.4235,475.8522,473.9537,474.2277,7531.0
2022-04-06 09:45:00,484.26,486.43,483.88,483.88,25610.0,473.9048,476.0284,473.5329,473.5329,25610.0
2022-04-06 09:50:00,483.37,485.21,482.08,484.1,30811.0,473.0338,474.8345,471.7714,473.7482,30811.0
2022-04-06 09:55:00,483.77,487.31,483.76,486.34,18211.0,473.4253,476.8896,473.4155,475.9403,18211.0
2022-04-06 10:00:00,486.64,486.96,483.86,484.6,14051.0,476.2339,476.5471,473.5133,474.2375,14051.0
2022-04-06 10:05:00,484.34,485.17,484.34,484.9,4477.0,473.9831,474.7953,473.9831,474.5311,4477.0
2022-04-06 10:10:00,484.41,486.94,483.26,486.7,12091.0,474.0516,476.5275,472.9262,476.2926,12091.0
2022-04-06 10:15:00,486.92,488.72,486.67,488.72,5819.0,476.5079,478.2694,476.2633,478.2694,5819.0
2022-04-06 10:20:00,488.44,489.57,488.43,488.48,20746.0,477.9954,479.1012,477.9856,478.0345,20746.0
2022-04-06 10:25:00,488.61,488.61,487.39,487.4,4569.0,478.1618,478.1618,476.9679,476.9776,4569.0
2022-04-06 10:30:00,487.34,488.95,486.59,487.34,6547.0,476.9189,478.4945,476.185,476.9189,6547.0
2022-04-06 10:35:00,487.89,487.89,486.46,487.0,4050.0,477.4572,477.4572,476.0577,476.5862,4050.0
2022-04-06 10:40:00,487.05,488.13,485.86,487.38,6115.0,476.6351,477.692,475.4706,476.9581,6115.0
2022-04-06 10:45:00,487.43,488.23,486.9,487.22,8095.0,477.007,477.7899,476.4883,476.8015,8095.0
2022-04-06 10:50:00,487.24,487.24,485.66,486.33,23723.0,476.8211,476.8211,475.2748,475.9305,23723.0
2022-04-06 10:55:00,486.48,486.65,485.75,485.91,32376.0,476.0773,476.2437,475.3629,475.5195,32376.0
2022-04-06 11:00:00,485.79,487.28,484.83,487.28,36924.0,475.4021,476.8602,474.4626,476.8602,36924.0
2022-04-06 11:05:00,487.12,487.12,484.93,485.11,5927.0,476.7036,476.7036,474.5605,474.7366,5927.0
2022-04-06 11:10:00,485.14,486.4,485.06,486.18,8007.0,474.766,475.999,474.6877,475.7837,8007.0
2022-04-06 11:15:00,486.12,486.88,485.83,486.17,4009.0,475.725,476.4688,475.4412,475.7739,4009.0
2022-04-06 11:20:00,485.9,488.14,485.68,487.18,5655.0,475.5097,477.7018,475.2944,476.7623,5655.0
2022-04-06 11:25:00,486.94,486.95,486.37,486.75,3716.0,476.5275,476.5373,475.9697,476.3415,3716.0
2022-04-06 11:30:00,486.58,486.79,484.98,485.51,4879.0,476.1752,476.3807,474.6094,475.1281,4879.0
2022-04-06 11:35:00,485.6,485.6,485.2,485.49,2500.0,475.2161,475.2161,474.8247,475.1085,2500.0
2022-04-06 11:40:00,485.32,487.19,485.32,486.76,5405.0,474.9421,476.7721,474.9421,476.3513,5405.0
2022-04-06 11:45:00,487.69,488.53,486.86,488.32,6473.0,477.2614,478.0835,476.4492,477.878,6473.0
2022-04-06 11:50:00,488.3,489.2,488.03,488.11,4612.0,477.8584,478.7392,477.5942,477.6725,4612.0
2022-04-06 11:55:00,487.47,487.47,486.01,486.28,4046.0,477.0461,477.0461,475.6174,475.8816,4046.0
2022-04-06 12:00:00,486.25,486.82,485.69,485.97,4400.0,475.8522,476.41,475.3042,475.5782,4400.0
2022-04-06 12:05:00,485.92,486.37,485.61,485.98,5280.0,475.5293,475.9697,475.2259,475.588,5280.0
2022-04-06 12:10:00,485.74,485.76,484.51,484.92,7403.0,475.3531,475.3727,474.1494,474.5507,7403.0
2022-04-06 12:15:00,484.8,484.82,483.44,484.79,25044.0,474.4332,474.4528,473.1023,474.4235,25044.0
2022-04-06 12:20:00,484.7,484.86,483.54,484.6,35137.0,474.3354,474.492,473.2002,474.2375,35137.0
2022-04-06 12:25:00,484.64,485.29,484.29,485.21,28705.0,474.2767,474.9128,473.9341,474.8345,28705.0
2022-04-06 12:30:00,485.21,486.05,485.01,485.7,14127.0,474.8345,475.6565,474.6387,475.314,14127.0
2022-04-06 12:35:00,485.67,486.05,485.43,485.99,17415.0,475.2846,475.6565,475.0498,475.5978,17415.0
2022-04-06 12:40:00,486.1,487.0,486.02,487.0,3100.0,475.7054,476.5862,475.6272,476.5862,3100.0
2022-04-06 12:45:00,486.98,487.11,485.52,486.43,16715.0,476.5666,476.6938,475.1378,476.0284,16715.0
2022-04-06 12:50:00,486.39,486.84,486.04,486.68,4321.0,475.9892,476.4296,475.6467,476.273,4321.0
2022-04-06 12:55:00,486.66,486.92,486.37,486.63,3789.0,476.2535,476.5079,475.9697,476.2241,3789.0
2022-04-06 13:00:00,486.46,486.7,485.66,485.97,3993.0,476.0577,476.2926,475.2748,475.5782,3993.0
2022-04-06 13:05:00,486.34,486.99,486.25,486.79,8352.0,475.9403,476.5764,475.8522,476.3807,8352.0
2022-04-06 13:10:00,486.6,486.71,485.62,485.63,10740.0,476.1947,476.3024,475.2357,475.2455,10740.0
2022-04-06 13:15:00,485.3,487.02,485.3,486.73,5496.0,474.9225,476.6058,474.9225,476.322,5496.0
2022-04-06 13:20:00,486.71,487.52,486.57,487.12,5804.0,476.3024,477.0951,476.1654,476.7036,5804.0
2022-04-06 13:25:00,487.24,487.37,486.71,487.12,5674.0,476.8211,476.9483,476.3024,476.7036,5674.0
2022-04-06 13:30:00,487.04,487.69,486.31,486.95,4106.0,476.6253,477.2614,475.9109,476.5373,4106.0
2022-04-06 13:35:00,486.95,487.72,486.44,487.72,5563.0,476.5373,477.2908,476.0382,477.2908,5563.0
2022-04-06 13:40:00,487.89,488.74,487.74,488.34,4924.0,477.4572,478.289,477.3104,477.8975,4924.0
2022-04-06 13:45:00,488.01,489.1,487.56,489.1,4369.0,477.5746,478.6413,477.1342,478.6413,4369.0
2022-04-06 13:50:00,488.9,488.9,488.06,488.08,6106.0,478.4456,478.4456,477.6235,477.6431,6106.0
2022-04-06 13:55:00,488.0,488.18,486.62,486.93,12363.0,477.5648,477.741,476.2143,476.5177,12363.0
2022-04-06 14:00:00,486.61,490.59,485.97,488.55,12210.0,476.2045,480.0994,475.5782,478.1031,12210.0
2022-04-06 14:05:00,488.98,488.98,485.3,485.3,8663.0,478.5239,478.5239,474.9225,474.9225,8663.0
2022-04-06 14:10:00,485.09,485.38,483.99,483.99,6958.0,474.717,475.0008,473.6406,473.6406,6958.0
2022-04-06 14:15:00,483.53,484.22,483.07,484.08,16135.0,473.1904,473.8656,472.7402,473.7286,16135.0
2022-04-06 14:20:00,484.21,486.29,483.97,485.87,17729.0,473.8559,475.8914,473.621,475.4804,17729.0
2022-04-06 14:25:00,486.0,487.07,485.8,486.4,10274.0,475.6076,476.6547,475.4119,475.999,10274.0
2022-04-06 14:30:00,486.54,490.1,486.15,489.64,5033.0,476.136,479.6199,475.7544,479.1697,5033.0
2022-04-06 14:35:00,489.92,490.49,487.7,488.32,4130.0,479.4438,480.0016,477.2712,477.878,4130.0
2022-04-06 14:40:00,488.6,489.87,487.55,489.11,3358.0,478.152,479.3948,477.1244,478.6511,3358.0
2022-04-06 14:45:00,489.26,490.44,488.49,488.49,4800.0,478.7979,479.9526,478.0443,478.0443,4800.0
2022-04-06 14:50:00,489.29,491.11,488.91,490.87,3188.0,478.8272,480.6083,478.4554,480.3734,3188.0
2022-04-06 14:55:00,491.29,492.32,491.29,492.28,4037.0,480.7845,481.7924,480.7845,481.7533,4037.0
2022-04-06 15:00:00,492.79,493.55,492.26,493.5,4225.0,482.2524,482.9961,481.7337,482.9472,4225.0
2022-04-06 15:05:00,493.11,493.11,491.45,491.81,11097.0,482.5655,482.5655,480.941,481.2933,11097.0
2022-04-06 15:10:00,491.99,492.88,491.33,492.81,10240.0,481.4695,482.3405,480.8236,482.272,10240.0
2022-04-06 15:15:00,492.81,493.14,491.74,491.74,27879.0,482.272,482.5949,481.2248,481.2248,27879.0
2022-04-06 15:20:00,491.58,491.58,489.68,490.18,11758.0,481.0683,481.0683,479.2089,479.6982,11758.0
2022-04-06 15:25:00,490.56,490.56,489.14,489.6,13769.0,480.0701,480.0701,478.6804,479.1306,13769.0
2022-04-06 15:30:00,489.63,490.32,488.8,489.23,35632.0,479.16,479.8352,478.3477,478.7685,35632.0
2022-04-06 15:35:00,489.07,491.81,489.03,491.62,29696.0,478.6119,481.2933,478.5728,481.1074,29696.0
2022-04-06 15:40:00,491.55,491.78,490.19,491.78,13143.0,481.0389,481.264,479.708,481.264,13143.0
2022-04-06 15:45:00,491.48,493.59,491.03,492.58,17516.0,480.9704,483.0353,480.53,482.0469,17516.0
2022-04-06 15:50:00,492.91,493.3,491.37,491.37,29057.0,482.3698,482.7515,480.8627,480.8627,29057.0
2022-04-06 15:55:00,491.5,492.67,489.95,489.96,113863.0,480.99,482.1349,479.4731,479.4829,113863.0
2022-04-07 09:30:00,484.6,491.86,484.23,491.01,30533.0,474.2375,481.3423,473.8754,480.5104,30533.0
2022-04-07 09:35:00,490.64,496.24,489.6,496.04,18551.0,480.1484,485.6286,479.1306,485.4329,18551.0
2022-04-07 09:40:00,495.58,497.54,493.0,493.24,14738.0,484.9827,486.9008,482.4579,482.6928,14738.0
2022-04-07 09:45:00,493.64,495.45,492.78,492.78,16908.0,483.0842,484.8555,482.2426,482.2426,16908.0
2022-04-07 09:50:00,493.0,496.13,492.52,496.1,10045.0,482.4579,485.521,481.9882,485.4916,10045.0
2022-04-07 09:55:00,495.58,498.2,494.99,497.1,7163.0,484.9827,487.5467,484.4053,486.4702,7163.0
2022-04-07 10:00:00,497.05,498.21,496.11,496.97,5681.0,486.4213,487.5565,485.5014,486.343,5681.0
2022-04-07 10:05:00,497.37,497.37,493.67,494.16,5885.0,486.7344,486.7344,483.1136,483.5931,5885.0
2022-04-07 10:10:00,493.89,496.49,493.47,496.11,3966.0,483.3289,485.8733,482.9178,485.5014,3966.0
2022-04-07 10:15:00,496.02,496.13,493.5,494.4,3606.0,485.4133,485.521,482.9472,483.828,3606.0
2022-04-07 10:20:00,493.82,494.77,492.97,494.77,3019.0,483.2604,484.19,482.4285,484.19,3019.0
2022-04-07 10:25:00,495.65,496.28,495.27,496.08,4553.0,485.0512,485.6678,484.6794,485.472,4553.0
2022-04-07 10:30:00,496.26,497.3,494.51,495.45,5341.0,485.6482,486.6659,483.9356,484.8555,5341.0
2022-04-07 10:35:00,495.74,497.56,494.62,494.62,6538.0,485.1393,486.9204,484.0433,484.0433,6538.0
2022-04-07 10:40:00,493.72,493.77,491.39,492.01,3919.0,483.1625,483.2114,480.8823,481.4891,3919.0
2022-04-07 10:45:00,492.0,492.66,491.99,492.53,5059.0,481.4793,482.1252,481.4695,481.9979,5059.0
2022-04-07 10:50:00,494.18,495.35,494.18,494.59,4576.0,483.6127,484.7576,483.6127,484.0139,4576.0
2022-04-07 10:55:00,494.63,495.04,493.86,494.28,4610.0,484.053,484.4543,483.2995,483.7105,4610.0
2022-04-07 11:00:00,495.44,495.47,494.21,494.64,7929.0,484.8457,484.8751,483.642,484.0628,7929.0
2022-04-07 11:05:00,494.37,494.92,493.9,494.05,3516.0,483.7986,484.3368,483.3386,483.4854,3516.0
2022-04-07 11:10:00,493.77,494.2,492.94,493.5,4526.0,483.2114,483.6322,482.3992,482.9472,4526.0
2022-04-07 11:15:00,493.47,493.98,492.85,493.35,9489.0,482.9178,483.4169,482.3111,482.8004,9489.0
2022-04-07 11:20:00,493.31,494.21,493.17,493.84,4609.0,482.7613,483.642,482.6243,483.2799,4609.0
2022-04-07 11:25:00,493.75,494.12,492.79,492.86,5908.0,483.1919,483.5539,482.2524,482.3209,5908.0
2022-04-07 11:30:00,493.0,493.0,490.66,490.93,6057.0,482.4579,482.4579,480.1679,480.4322,6057.0
2022-04-07 11:35:00,491.74,492.79,491.68,492.56,9231.0,481.2248,482.2524,481.1661,482.0273,9231.0
2022-04-07 11:40:00,492.49,492.95,491.68,491.96,7592.0,481.9588,482.409,481.1661,481.4401,7592.0
2022-04-07 11:45:00,491.85,492.8,491.6,491.6,5589.0,481.3325,482.2622,481.0878,481.0878,5589.0
2022-04-07 11:50:00,491.7,491.7,490.61,490.61,6946.0,481.1857,481.1857,480.119,480.119,6946.0
2022-04-07 11:55:00,490.71,491.62,490.54,491.41,5074.0,480.2169,481.1074,480.0505,480.9019,5074.0
2022-04-07 12:00:00,491.45,492.23,491.37,491.7,2700.0,480.941,481.7044,480.8627,481.1857,2700.0
2022-04-07 12:05:00,492.02,492.35,491.17,492.2,5910.0,481.4988,481.8218,480.667,481.675,5910.0
2022-04-07 12:10:00,492.0,492.8,491.43,492.06,5186.0,481.4793,482.2622,480.9215,481.538,5186.0
2022-04-07 12:15:00,492.06,492.17,491.49,491.79,3591.0,481.538,481.6456,480.9802,481.2738,3591.0
2022-04-07 12:20:00,491.64,492.26,490.48,491.32,8236.0,481.127,481.7337,479.9918,480.8138,8236.0
2022-04-07 12:25:00,491.21,491.59,490.12,490.45,5665.0,480.7062,481.078,479.6395,479.9624,5665.0
2022-04-07 12:30:00,490.34,491.44,490.09,490.67,4609.0,479.8548,480.9313,479.6101,480.1777,4609.0
2022-04-07 12:35:00,490.72,491.41,490.5,491.11,6217.0,480.2266,480.9019,480.0114,480.6083,6217.0
2022-04-07 12:40:00,490.96,491.83,490.81,490.81,7161.0,480.4615,481.3129,480.3147,480.3147,7161.0
2022-04-07 12:45:00,490.61,491.39,489.99,490.01,8177.0,480.119,480.8823,479.5123,479.5318,8177.0
2022-04-07 12:50:00,490.04,492.27,490.04,491.8,7704.0,479.5612,481.7435,479.5612,481.2836,7704.0
2022-04-07 12:55:00,491.83,492.59,491.58,492.09,6366.0,481.3129,482.0567,481.0683,481.5674,6366.0
2022-04-07 13:00:00,492.16,493.97,491.79,493.64,19804.0,481.6359,483.4072,481.2738,483.0842,19804.0
2022-04-07 13:05:00,493.62,494.71,493.14,494.36,4459.0,483.0646,484.1313,482.5949,483.7888,4459.0
2022-04-07 13:10:00,494.33,495.41,494.31,494.79,6093.0,483.7595,484.8164,483.7399,484.2096,6093.0
2022-04-07 13:15:00,494.73,496.3,494.73,495.69,7166.0,484.1509,485.6873,484.1509,485.0904,7166.0
2022-04-07 13:20:00,496.07,496.46,495.58,495.58,3190.0,485.4622,485.8439,484.9827,484.9827,3190.0
2022-04-07 13:25:00,495.8,497.46,495.8,497.08,7412.0,485.198,486.8225,485.198,486.4506,7412.0
2022-04-07 13:30:00,496.92,497.85,496.71,497.45,5750.0,486.2941,487.2042,486.0886,486.8127,5750.0
2022-04-07 13:35:00,497.44,498.29,496.69,496.69,5695.0,486.803,487.6348,486.069,486.069,5695.0
2022-04-07 13:40:00,496.52,497.45,496.39,496.9,6834.0,485.9026,486.8127,485.7754,486.2745,6834.0
2022-04-07 13:45:00,496.76,497.41,494.91,495.53,23634.0,486.1375,486.7736,484.3271,484.9338,23634.0
2022-04-07 13:50:00,495.58,495.76,494.85,495.1,18983.0,484.9827,485.1589,484.2683,484.513,18983.0
2022-04-07 13:55:00,494.94,497.05,494.76,497.05,9558.0,484.3564,486.4213,484.1803,486.4213,9558.0
2022-04-07 14:00:00,496.71,498.0,496.2,496.48,4077.0,486.0886,487.351,485.5895,485.8635,4077.0
2022-04-07 14:05:00,496.61,497.65,495.75,497.65,6935.0,485.9907,487.0085,485.1491,487.0085,6935.0
2022-04-07 14:10:00,497.53,497.64,496.37,497.0,3375.0,486.891,486.9987,485.7558,486.3724,3375.0
2022-04-07 14:15:00,496.77,496.77,494.7,494.7,6100.0,486.1473,486.1473,484.1215,484.1215,6100.0
2022-04-07 14:20:00,494.85,495.32,494.42,495.15,3987.0,484.2683,484.7283,483.8475,484.5619,3987.0
2022-04-07 14:25:00,495.26,496.35,494.45,494.45,27908.0,484.6696,485.7363,483.8769,483.8769,27908.0
2022-04-07 14:30:00,493.16,493.91,492.7,493.11,6543.0,482.6145,483.3484,482.1643,482.5655,6543.0
2022-04-07 14:35:00,493.23,493.64,492.91,493.63,4145.0,482.683,483.0842,482.3698,483.0744,4145.0
2022-04-07 14:40:00,493.49,494.23,493.07,494.17,6417.0,482.9374,483.6616,482.5264,483.6029,6417.0
2022-04-07 14:45:00,493.63,494.86,493.36,494.6,4822.0,483.0744,484.2781,482.8102,484.0237,4822.0
2022-04-07 14:50:00,494.36,495.5,494.22,495.38,3832.0,483.7888,484.9044,483.6518,484.787,3832.0
2022-04-07 14:55:00,495.33,496.52,495.26,496.52,30624.0,484.7381,485.9026,484.6696,485.9026,30624.0
2022-04-07 15:00:00,496.1,497.62,496.03,497.32,11011.0,485.4916,486.9791,485.4231,486.6855,11011.0
2022-04-07 15:05:00,497.44,498.45,497.17,497.56,8428.0,486.803,487.7914,486.5387,486.9204,8428.0
2022-04-07 15:10:00,497.66,498.15,497.2,497.3,25390.0,487.0182,487.4978,486.5681,486.6659,25390.0
2022-04-07 15:15:00,497.32,498.08,496.84,496.96,12453.0,486.6855,487.4293,486.2158,486.3332,12453.0
2022-04-07 15:20:00,497.07,497.34,496.29,496.54,8637.0,486.4409,486.7051,485.6775,485.9222,8637.0
2022-04-07 15:25:00,496.84,496.93,495.52,495.71,3168.0,486.2158,486.3039,484.924,485.1099,3168.0
2022-04-07 15:30:00,495.87,496.79,495.81,496.72,7814.0,485.2665,486.1668,485.2078,486.0983,7814.0
2022-04-07 15:35:00,496.79,497.12,496.42,497.09,9805.0,486.1668,486.4898,485.8048,486.4604,9805.0
2022-04-07 15:40:00,497.51,497.93,496.85,497.38,6481.0,486.8715,487.2825,486.2256,486.7442,6481.0
2022-04-07 15:45:00,497.21,497.86,495.63,496.66,11145.0,486.5779,487.214,485.0317,486.0396,11145.0
2022-04-07 15:50:00,496.2,497.01,494.41,494.89,16185.0,485.5895,486.3821,483.8377,484.3075,16185.0
2022-04-07 15:55:00,495.2,495.39,494.78,495.0,45960.0,484.6108,484.7968,484.1998,484.4151,45960.0
2022-04-08 09:30:00,493.32,493.32,490.0,491.3,16147.0,483.451,483.451,480.1974,481.4714,16147.0
2022-04-08 09:35:00,488.7,489.26,487.4,488.0,9000.0,478.9234,479.4722,477.6494,478.2374,9000.0
2022-04-08 09:40:00,487.97,490.65,487.0,490.03,13792.0,478.208,480.8344,477.2574,480.2268,13792.0
2022-04-08 09:45:00,489.16,490.57,488.5,488.71,8890.0,479.3742,480.756,478.7274,478.9332,8890.0
2022-04-08 09:50:00,488.55,489.38,487.17,487.17,9405.0,478.7764,479.5898,477.424,477.424,9405.0
2022-04-08 09:55:00,486.82,487.17,485.28,485.66,9703.0,477.081,477.424,475.5718,475.9442,9703.0
2022-04-08 10:00:00,485.4,486.33,485.12,486.1,24404.0,475.6894,476.6008,475.415,476.3754,24404.0
2022-04-08 10:05:00,486.16,486.69,484.66,485.03,23645.0,476.4342,476.9536,474.9642,475.3268,23645.0
2022-04-08 10:10:00,484.94,485.15,483.56,484.13,12669.0,475.2386,475.4444,473.8862,474.4448,12669.0
2022-04-08 10:15:00,484.02,484.31,483.34,484.3,8886.0,474.337,474.6212,473.6706,474.6114,8886.0
2022-04-08 10:20:00,484.26,485.0,483.83,484.25,21610.0,474.5722,475.2974,474.1508,474.5624,21610.0
2022-04-08 10:25:00,484.42,485.5,483.66,484.27,28312.0,474.729,475.7874,473.9842,474.582,28312.0
2022-04-08 10:30:00,484.4,484.83,483.36,483.71,17903.0,474.7094,475.1308,473.6902,474.0332,17903.0
2022-04-08 10:35:00,483.69,484.27,483.49,484.11,11544.0,474.0136,474.582,473.8176,474.4252,11544.0
2022-04-08 10:40:00,484.13,484.29,482.8,482.95,8596.0,474.4448,474.6016,473.1414,473.2884,8596.0
2022-04-08 10:45:00,482.99,484.02,482.48,482.84,6436.0,473.3276,474.337,472.8278,473.1806,6436.0
2022-04-08 10:50:00,482.63,485.04,482.62,484.23,24680.0,472.9748,475.3366,472.965,474.5428,24680.0
2022-04-08 10:55:00,484.17,484.31,483.7,484.26,17726.0,474.484,474.6212,474.0234,474.5722,17726.0
2022-04-08 11:00:00,484.31,485.37,483.92,484.14,19768.0,474.6212,475.66,474.239,474.4546,19768.0
2022-04-08 11:05:00,484.0,485.64,483.99,485.57,4226.0,474.3174,475.9246,474.3076,475.856,4226.0
2022-04-08 11:10:00,485.5,487.11,485.38,486.55,10263.0,475.7874,477.3652,475.6698,476.8164,10263.0
2022-04-08 11:15:00,486.7,486.77,485.5,486.4,3800.0,476.9634,477.032,475.7874,476.6694,3800.0
2022-04-08 11:20:00,486.33,486.36,485.53,485.81,3280.0,476.6008,476.6302,475.8168,476.0912,3280.0
2022-04-08 11:25:00,485.66,486.54,485.66,486.48,5914.0,475.9442,476.8066,475.9442,476.7478,5914.0
2022-04-08 11:30:00,486.27,487.25,486.24,486.57,8758.0,476.542,477.5024,476.5126,476.836,8758.0
2022-04-08 11:35:00,486.5,486.74,485.46,486.58,4500.0,476.7674,477.0026,475.7482,476.8458,4500.0
2022-04-08 11:40:00,487.03,487.36,486.71,487.02,8322.0,477.2868,477.6102,476.9732,477.277,8322.0
2022-04-08 11:45:00,486.75,487.79,486.71,487.25,9200.0,477.0124,478.0316,476.9732,477.5024,9200.0
2022-04-08 11:50:00,486.8,487.52,486.55,487.05,10129.0,477.0614,477.767,476.8164,477.3064,10129.0
2022-04-08 11:55:00,486.84,487.35,486.37,486.84,7095.0,477.1006,477.6004,476.64,477.1006,7095.0
2022-04-08 12:00:00,486.93,487.24,486.38,486.43,7075.0,477.1888,477.4926,476.6498,476.6988,7075.0
2022-04-08 12:05:00,486.51,486.63,485.71,486.05,4764.0,476.7772,476.8948,475.9932,476.3264,4764.0
2022-04-08 12:10:00,486.45,487.0,485.91,486.5,4150.0,476.7184,477.2574,476.1892,476.7674,4150.0
2022-04-08 12:15:00,486.63,487.46,486.03,487.32,4708.0,476.8948,477.7082,476.3068,477.571,4708.0
2022-04-08 12:20:00,487.46,487.79,487.01,487.38,6212.0,477.7082,478.0316,477.2672,477.6298,6212.0
2022-04-08 12:25:00,487.4,489.0,487.4,488.74,3733.0,477.6494,479.2174,477.6494,478.9626,3733.0
2022-04-08 12:30:00,488.74,488.76,487.79,488.22,3600.0,478.9626,478.9822,478.0316,478.453,3600.0
2022-04-08 12:35:00,488.21,488.27,487.76,488.27,2469.0,478.4432,478.502,478.0022,478.502,2469.0
2022-04-08 12:40:00,488.22,488.34,487.61,487.61,3300.0,478.453,478.5706,477.8552,477.8552,3300.0
2022-04-08 12:45:00,487.61,487.71,486.83,486.9,2509.0,477.8552,477.9532,477.0908,477.1594,2509.0
2022-04-08 12:50:00,486.98,487.28,486.2,487.28,2072.0,477.2378,477.5318,476.4734,477.5318,2072.0
2022-04-08 12:55:00,487.22,487.94,487.05,487.47,3100.0,477.473,478.1786,477.3064,477.718,3100.0
2022-04-08 13:00:00,487.61,487.61,486.78,487.26,2633.0,477.8552,477.8552,477.0418,477.5122,2633.0
2022-04-08 13:05:00,487.47,487.59,487.05,487.22,1530.0,477.718,477.8356,477.3064,477.473,1530.0
2022-04-08 13:10:00,487.52,487.52,486.79,486.86,5038.0,477.767,477.767,477.0516,477.1202,5038.0
2022-04-08 13:15:00,486.75,486.91,486.23,486.4,3389.0,477.0124,477.1692,476.5028,476.6694,3389.0
2022-04-08 13:20:00,486.9,486.98,486.2,486.26,2300.0,477.1594,477.2378,476.4734,476.5322,2300.0
2022-04-08 13:25:00,486.2,486.2,485.63,485.74,2900.0,476.4734,476.4734,475.9148,476.0226,2900.0
2022-04-08 13:30:00,485.8,485.88,485.2,485.48,2751.0,476.0814,476.1598,475.4934,475.7678,2751.0
2022-04-08 13:35:00,485.34,485.55,484.72,485.17,8646.0,475.6306,475.8364,475.023,475.464,8646.0
2022-04-08 13:40:00,484.95,485.4,484.66,485.19,5144.0,475.2484,475.6894,474.9642,475.4836,5144.0
2022-04-08 13:45:00,485.25,485.3,484.29,484.84,3250.0,475.5424,475.5914,474.6016,475.1406,3250.0
2022-04-08 13:50:00,484.46,485.32,484.44,485.04,4218.0,474.7682,475.611,474.7486,475.3366,4218.0
2022-04-08 13:55:00,484.85,485.19,484.74,484.89,2700.0,475.1504,475.4836,475.0426,475.1896,2700.0
2022-04-08 14:00:00,484.88,485.14,484.35,484.38,4507.0,475.1798,475.4346,474.6604,474.6898,4507.0
2022-04-08 14:05:00,484.27,485.24,484.27,485.07,7057.0,474.582,475.5326,474.582,475.366,7057.0
2022-04-08 14:10:00,485.13,485.33,484.59,484.59,13336.0,475.4248,475.6208,474.8956,474.8956,13336.0
2022-04-08 14:15:00,484.77,484.81,484.02,484.46,5333.0,475.072,475.1112,474.337,474.7682,5333.0
2022-04-08 14:20:00,484.5,484.88,483.52,483.53,10837.0,474.8074,475.1798,473.847,473.8568,10837.0
2022-04-08 14:25:00,483.28,483.28,481.59,482.19,8026.0,473.6118,473.6118,471.9556,472.5436,8026.0
2022-04-08 14:30:00,482.12,482.32,481.58,481.68,5723.0,472.475,472.671,471.9458,472.0438,5723.0
2022-04-08 14:35:00,481.55,482.48,481.51,482.09,15052.0,471.9164,472.8278,471.8772,472.4456,15052.0
2022-04-08 14:40:00,482.0,482.35,481.6,481.66,3467.0,472.3574,472.7004,471.9654,472.0242,3467.0
2022-04-08 14:45:00,481.9,482.42,481.64,482.42,4529.0,472.2594,472.769,472.0046,472.769,4529.0
2022-04-08 14:50:00,482.38,482.91,482.2,482.52,11621.0,472.7298,473.2492,472.5534,472.867,11621.0
2022-04-08 14:55:00,482.52,482.52,481.7,482.29,3330.0,472.867,472.867,472.0634,472.6416,3330.0
2022-04-08 15:00:00,482.2,482.67,482.04,482.51,3300.0,472.5534,473.014,472.3966,472.8572,3300.0
2022-04-08 15:05:00,482.56,482.9,482.32,482.89,5069.0,472.9062,473.2394,472.671,473.2296,5069.0
2022-04-08 15:10:00,483.05,484.5,482.81,484.2,8617.0,473.3864,474.8074,473.1512,474.5134,8617.0
2022-04-08 15:15:00,484.3,485.05,484.02,484.11,4564.0,474.6114,475.3464,474.337,474.4252,4564.0
2022-04-08 15:20:00,484.01,484.65,483.77,484.23,4343.0,474.3272,474.9544,474.092,474.5428,4343.0
2022-04-08 15:25:00,484.28,484.54,483.89,484.09,10986.0,474.5918,474.8466,474.2096,474.4056,10986.0
2022-04-08 15:30:00,484.54,484.87,484.24,484.24,6108.0,474.8466,475.17,474.5526,474.5526,6108.0
2022-04-08 15:35:00,484.28,484.28,483.15,483.28,7090.0,474.5918,474.5918,473.4844,473.6118,7090.0
2022-04-08 15:40:00,483.27,484.26,483.02,484.07,9415.0,473.602,474.5722,473.357,474.386,9415.0
2022-04-08 15:45:00,484.35,484.83,483.16,483.22,15768.0,474.6604,475.1308,473.4942,473.553,15768.0
2022-04-08 15:50:00,483.33,483.63,481.79,482.31,29471.0,473.6608,473.9548,472.1516,472.6612,29471.0
2022-04-08 15:55:00,482.52,483.0,482.02,482.84,49831.0,472.867,473.3374,472.377,473.1806,49831.0
2022-04-11 09:30:00,478.37,478.37,473.03,474.0,30880.0,468.8,468.8,463.5669,464.5175,30880.0
2022-04-11 09:35:00,473.43,475.63,472.54,472.96,11773.0,463.9589,466.1148,463.0867,463.4983,11773.0
2022-04-11 09:40:00,473.0,474.83,472.39,474.03,7782.0,463.5375,465.3309,462.9397,464.5469,7782.0
2022-04-11 09:45:00,474.02,475.96,472.66,474.44,15305.0,464.5371,466.4382,463.2043,464.9487,15305.0
2022-04-11 09:50:00,473.95,475.15,473.16,473.66,6097.0,464.4685,465.6445,463.6943,464.1843,6097.0
2022-04-11 09:55:00,473.94,474.09,472.61,473.02,5446.0,464.4587,464.6057,463.1553,463.5571,5446.0
2022-04-11 10:00:00,472.66,473.36,471.34,472.5,5479.0,463.2043,463.8903,461.9107,463.0475,5479.0
2022-04-11 10:05:00,472.38,472.85,471.64,472.85,3362.0,462.9299,463.3905,462.2047,463.3905,3362.0
2022-04-11 10:10:00,472.64,472.64,469.87,470.59,9970.0,463.1847,463.1847,460.4701,461.1757,9970.0
2022-04-11 10:15:00,471.0,472.21,469.52,469.76,4302.0,461.5775,462.7633,460.1271,460.3623,4302.0
2022-04-11 10:20:00,469.69,470.87,469.68,470.5,4689.0,460.2937,461.4501,460.2839,461.0875,4689.0
2022-04-11 10:25:00,471.11,471.11,468.45,469.75,3938.0,461.6853,461.6853,459.0785,460.3525,3938.0
2022-04-11 10:30:00,469.73,471.69,469.73,471.61,7192.0,460.3329,462.2537,460.3329,462.1753,7192.0
2022-04-11 10:35:00,471.27,472.17,468.65,468.77,14008.0,461.8421,462.7241,459.2745,459.3921,14008.0
2022-04-11 10:40:00,468.39,468.39,465.35,465.48,7903.0,459.0197,459.0197,456.0405,456.1679,7903.0
2022-04-11 10:45:00,465.78,465.96,464.74,465.11,7953.0,456.4619,456.6383,455.4427,455.8053,7953.0
2022-04-11 10:50:00,464.81,466.51,464.81,466.37,7409.0,455.5113,457.1773,455.5113,457.0401,7409.0
2022-04-11 10:55:00,466.2,467.28,465.6,466.29,7373.0,456.8735,457.9319,456.2855,456.9617,7373.0
2022-04-11 11:00:00,466.51,466.79,465.96,466.09,5323.0,457.1773,457.4517,456.6383,456.7657,5323.0
2022-04-11 11:05:00,466.5,467.25,466.11,467.02,6202.0,457.1675,457.9025,456.7853,457.6771,6202.0
2022-04-11 11:10:00,467.15,467.74,465.91,466.63,5547.0,457.8045,458.3827,456.5893,457.2949,5547.0
2022-04-11 11:15:00,466.32,467.78,466.24,467.65,5766.0,456.9911,458.4219,456.9127,458.2945,5766.0
2022-04-11 11:20:00,467.77,468.66,467.77,468.25,4144.0,458.4121,459.2843,458.4121,458.8825,4144.0
2022-04-11 11:25:00,468.14,469.86,468.14,469.65,12395.0,458.7747,460.4603,458.7747,460.2545,12395.0
2022-04-11 11:30:00,469.72,471.64,469.34,471.2,8114.0,460.3231,462.2047,459.9507,461.7735,8114.0
2022-04-11 11:35:00,471.43,472.06,471.33,471.54,5433.0,461.9989,462.6163,461.9009,462.1067,5433.0
2022-04-11 11:40:00,471.49,473.11,471.46,473.02,11685.0,462.0577,463.6453,462.0283,463.5571,11685.0
2022-04-11 11:45:00,473.03,473.56,472.45,472.47,10920.0,463.5669,464.0863,462.9985,463.0181,10920.0
2022-04-11 11:50:00,472.43,474.62,472.0,474.53,7555.0,462.9789,465.1251,462.5575,465.0369,7555.0
2022-04-11 11:55:00,474.76,474.77,474.0,474.36,5485.0,465.2623,465.2721,464.5175,464.8703,5485.0
2022-04-11 12:00:00,474.22,474.56,473.85,474.21,5704.0,464.7331,465.0663,464.3705,464.7233,5704.0
2022-04-11 12:05:00,474.04,474.04,473.04,473.48,5597.0,464.5567,464.5567,463.5767,464.0079,5597.0
2022-04-11 12:10:00,473.54,473.67,472.5,472.5,8842.0,464.0667,464.1941,463.0475,463.0475,8842.0
2022-04-11 12:15:00,472.15,473.29,471.98,473.15,2100.0,462.7045,463.8217,462.5379,463.6845,2100.0
2022-04-11 12:20:00,473.25,473.53,472.99,473.11,3872.0,463.7825,464.0569,463.5277,463.6453,3872.0
2022-04-11 12:25:00,473.0,473.58,472.62,473.04,4800.0,463.5375,464.1059,463.1651,463.5767,4800.0
2022-04-11 12:30:00,473.53,473.98,473.2,473.89,1900.0,464.0569,464.4979,463.7335,464.4097,1900.0
2022-04-11 12:35:00,473.93,474.04,473.42,473.82,1300.0,464.4489,464.5567,463.9491,464.3411,1300.0
2022-04-11 12:40:00,473.77,474.41,473.76,474.06,3107.0,464.2921,464.9193,464.2823,464.5763,3107.0
2022-04-11 12:45:00,474.04,474.81,474.04,474.63,2000.0,464.5567,465.3113,464.5567,465.1349,2000.0
2022-04-11 12:50:00,474.55,475.1,474.53,474.88,2800.0,465.0565,465.5955,465.0369,465.3799,2800.0
2022-04-11 12:55:00,475.41,476.44,475.41,476.25,6365.0,465.8992,466.9086,465.8992,466.7224,6365.0
2022-04-11 13:00:00,476.42,478.14,476.42,478.14,5609.0,466.889,468.5746,466.889,468.5746,5609.0
2022-04-11 13:05:00,477.96,478.3,477.65,477.81,3610.0,468.3982,468.7314,468.0944,468.2512,3610.0
2022-04-11 13:10:00,477.7,478.14,477.46,477.98,5647.0,468.1434,468.5746,467.9082,468.4178,5647.0
2022-04-11 13:15:00,477.8,477.94,476.62,477.23,7019.0,468.2414,468.3786,467.085,467.6828,7019.0
2022-04-11 13:20:00,477.45,477.78,476.79,477.78,2910.0,467.8984,468.2218,467.2516,468.2218,2910.0
2022-04-11 13:25:00,477.72,477.87,476.95,477.26,4346.0,468.163,468.31,467.4084,467.7122,4346.0
2022-04-11 13:30:00,477.53,478.37,477.43,478.35,3414.0,467.9768,468.8,467.8788,468.7804,3414.0
2022-04-11 13:35:00,478.51,478.63,477.5,477.71,3400.0,468.9372,469.0548,467.9474,468.1532,3400.0
2022-04-11 13:40:00,477.73,478.22,477.2,477.2,1800.0,468.1728,468.653,467.6534,467.6534,1800.0
2022-04-11 13:45:00,477.02,477.09,476.27,476.35,3005.0,467.477,467.5456,466.742,466.8204,3005.0
2022-04-11 13:50:00,476.19,476.62,476.0,476.29,4211.0,466.6636,467.085,466.4774,466.7616,4211.0
2022-04-11 13:55:00,476.3,477.61,476.17,477.61,13270.0,466.7714,468.0552,466.644,468.0552,13270.0
2022-04-11 14:00:00,477.5,477.5,476.37,477.3,2037.0,467.9474,467.9474,466.84,467.7514,2037.0
2022-04-11 14:05:00,477.5,478.53,477.29,478.14,2880.0,467.9474,468.9568,467.7416,468.5746,2880.0
2022-04-11 14:10:00,477.95,477.95,476.15,476.44,2329.0,468.3884,468.3884,466.6244,466.9086,2329.0
2022-04-11 14:15:00,476.32,476.38,476.01,476.03,1737.0,466.791,466.8498,466.4872,466.5068,1737.0
2022-04-11 14:20:00,475.84,475.88,475.59,475.77,2400.0,466.3206,466.3598,466.0756,466.252,2400.0
2022-04-11 14:25:00,475.44,476.32,475.42,476.32,4470.0,465.9286,466.791,465.909,466.791,4470.0
2022-04-11 14:30:00,475.95,476.51,475.67,476.41,2045.0,466.4284,466.9772,466.154,466.8792,2045.0
2022-04-11 14:35:00,476.55,476.69,475.55,475.95,2900.0,467.0164,467.1536,466.0364,466.4284,2900.0
2022-04-11 14:40:00,476.01,476.47,475.82,476.39,2259.0,466.4872,466.938,466.301,466.8596,2259.0
2022-04-11 14:45:00,476.55,477.43,476.55,477.21,3122.0,467.0164,467.8788,467.0164,467.6632,3122.0
2022-04-11 14:50:00,477.28,477.72,476.69,476.84,6137.0,467.7318,468.163,467.1536,467.3006,6137.0
2022-04-11 14:55:00,476.95,477.0,475.95,476.65,4560.0,467.4084,467.4574,466.4284,467.1144,4560.0
2022-04-11 15:00:00,476.54,477.45,475.84,475.84,3792.0,467.0066,467.8984,466.3206,466.3206,3792.0
2022-04-11 15:05:00,475.75,475.95,475.19,475.58,3671.0,466.2324,466.4284,465.6837,466.0658,3671.0
2022-04-11 15:10:00,475.71,475.83,475.05,475.7,4610.0,466.1932,466.3108,465.5465,466.1834,4610.0
2022-04-11 15:15:00,475.54,476.26,475.14,475.67,6396.0,466.0266,466.7322,465.6347,466.154,6396.0
2022-04-11 15:20:00,475.89,476.25,475.33,476.0,2533.0,466.3696,466.7224,465.8209,466.4774,2533.0
2022-04-11 15:25:00,475.7,475.95,474.95,475.17,6246.0,466.1834,466.4284,465.4485,465.6641,6246.0
2022-04-11 15:30:00,475.32,475.45,474.26,474.28,4999.0,465.8111,465.9384,464.7723,464.7919,4999.0
2022-04-11 15:35:00,474.2,474.73,474.07,474.69,5356.0,464.7135,465.2329,464.5861,465.1937,5356.0
2022-04-11 15:40:00,474.76,475.2,473.75,474.19,6918.0,465.2623,465.6935,464.2725,464.7037,6918.0
2022-04-11 15:45:00,474.24,474.67,473.89,474.04,9337.0,464.7527,465.1741,464.4097,464.5567,9337.0
2022-04-11 15:50:00,473.11,474.34,472.63,472.94,22867.0,463.6453,464.8507,463.1749,463.4787,22867.0
2022-04-11 15:55:00,472.89,473.79,472.71,473.34,55353.0,463.4297,464.3117,463.2533,463.8707,55353.0
2022-04-12 09:30:00,479.89,481.95,477.65,479.48,41648.0,470.2896,472.3084,468.0944,469.8878,41648.0
2022-04-12 09:35:00,478.99,480.09,476.0,479.25,5909.0,469.4076,470.4856,466.4774,469.6624,5909.0
2022-04-12 09:40:00,478.47,480.22,476.99,480.22,4621.0,468.898,470.613,467.4476,470.613,4621.0
2022-04-12 09:45:00,479.45,481.48,479.44,480.65,3710.0,469.8584,471.8478,469.8486,471.0344,3710.0
2022-04-12 09:50:00,481.39,483.47,480.84,482.56,4290.0,471.7596,473.798,471.2206,472.9062,4290.0
2022-04-12 09:55:00,482.34,483.23,481.54,483.06,6356.0,472.6906,473.5628,471.9066,473.3962,6356.0
2022-04-12 10:00:00,483.4,484.05,482.39,483.33,7826.0,473.7294,474.3664,472.7396,473.6608,7826.0
2022-04-12 10:05:00,483.45,484.13,482.0,482.7,5541.0,473.7784,474.4448,472.3574,473.0434,5541.0
2022-04-12 10:10:00,483.17,484.49,482.11,483.06,6534.0,473.504,474.7976,472.4652,473.3962,6534.0
2022-04-12 10:15:00,482.73,482.73,479.37,479.38,3912.0,473.0728,473.0728,469.78,469.7898,3912.0
2022-04-12 10:20:00,479.64,479.65,477.58,477.66,5303.0,470.0446,470.0544,468.0258,468.1042,5303.0
2022-04-12 10:25:00,478.33,478.7,476.8,477.27,3133.0,468.7608,469.1234,467.2614,467.722,3133.0
2022-04-12 10:30:00,476.77,477.29,476.0,476.48,6469.0,467.232,467.7416,466.4774,466.9478,6469.0
2022-04-12 10:35:00,476.48,476.48,473.52,474.39,4406.0,466.9478,466.9478,464.0471,464.8997,4406.0
2022-04-12 10:40:00,474.16,475.2,474.16,474.5,3794.0,464.6743,465.6935,464.6743,465.0075,3794.0
2022-04-12 10:45:00,474.2,474.69,471.69,472.09,4385.0,464.7135,465.1937,462.2537,462.6457,4385.0
2022-04-12 10:50:00,471.96,473.36,471.66,472.86,3745.0,462.5183,463.8903,462.2243,463.4003,3745.0
2022-04-12 10:55:00,472.73,473.46,472.47,472.71,3491.0,463.2729,463.9883,463.0181,463.2533,3491.0
2022-04-12 11:00:00,471.98,474.1,471.98,473.14,2910.0,462.5379,464.6155,462.5379,463.6747,2910.0
2022-04-12 11:05:00,472.81,473.07,471.42,471.86,5016.0,463.3513,463.6061,461.9891,462.4203,5016.0
2022-04-12 11:10:00,471.7,472.95,471.65,472.83,3465.0,462.2635,463.4885,462.2145,463.3709,3465.0
2022-04-12 11:15:00,472.98,473.63,472.26,473.63,3328.0,463.5179,464.1549,462.8123,464.1549,3328.0
2022-04-12 11:20:00,473.85,474.44,473.51,473.61,3214.0,464.3705,464.9487,464.0373,464.1353,3214.0
2022-04-12 11:25:00,473.77,474.45,473.74,474.04,2982.0,464.2921,464.9585,464.2627,464.5567,2982.0
2022-04-12 11:30:00,474.26,476.25,474.26,475.97,6788.0,464.7723,466.7224,464.7723,466.448,6788.0
2022-04-12 11:35:00,475.96,476.41,475.55,475.69,6205.0,466.4382,466.8792,466.0364,466.1736,6205.0
2022-04-12 11:40:00,475.82,476.44,474.93,475.42,2989.0,466.301,466.9086,465.4289,465.909,2989.0
2022-04-12 11:45:00,475.54,475.59,473.93,474.16,6322.0,466.0266,466.0756,464.4489,464.6743,6322.0
2022-04-12 11:50:00,474.17,474.45,473.17,473.94,9702.0,464.6841,464.9585,463.7041,464.4587,9702.0
2022-04-12 11:55:00,474.08,474.12,472.94,472.94,8200.0,464.5959,464.6351,463.4787,463.4787,8200.0
2022-04-12 12:00:00,472.96,473.14,472.18,472.27,5300.0,463.4983,463.6747,462.7339,462.8221,5300.0
2022-04-12 12:05:00,472.31,472.38,471.38,472.13,3600.0,462.8613,462.9299,461.9499,462.6849,3600.0
2022-04-12 12:10:00,472.13,472.13,471.37,471.68,7207.0,462.6849,462.6849,461.9401,462.2439,7207.0
2022-04-12 12:15:00,471.6,472.65,471.0,471.47,12019.0,462.1655,463.1945,461.5775,462.0381,12019.0
2022-04-12 12:20:00,471.53,471.71,470.39,470.64,5323.0,462.0969,462.2733,460.9797,461.2247,5323.0
2022-04-12 12:25:00,470.32,470.42,469.62,470.14,8056.0,460.9111,461.0091,460.2251,460.7347,8056.0
2022-04-12 12:30:00,470.0,470.47,469.79,469.79,5648.0,460.5975,461.0581,460.3917,460.3917,5648.0
2022-04-12 12:35:00,469.77,470.4,469.51,469.52,4350.0,460.3721,460.9895,460.1173,460.1271,4350.0
2022-04-12 12:40:00,469.34,469.75,468.71,469.16,3302.0,459.9507,460.3525,459.3333,459.7743,3302.0
2022-04-12 12:45:00,469.43,470.79,469.01,470.56,7156.0,460.0389,461.3717,459.6273,461.1463,7156.0
2022-04-12 12:50:00,470.86,472.06,470.84,470.85,3951.0,461.4403,462.6163,461.4207,461.4305,3951.0
2022-04-12 12:55:00,471.07,471.81,470.79,471.43,6742.0,461.6461,462.3713,461.3717,461.9989,6742.0
2022-04-12 13:00:00,471.55,471.96,469.97,470.41,4572.0,462.1165,462.5183,460.5681,460.9993,4572.0
2022-04-12 13:05:00,470.66,471.07,470.17,470.53,7582.0,461.2443,461.6461,460.7641,461.1169,7582.0
2022-04-12 13:10:00,470.75,471.92,470.42,471.92,4527.0,461.3325,462.4791,461.0091,462.4791,4527.0
2022-04-12 13:15:00,471.72,471.72,470.27,471.26,2936.0,462.2831,462.2831,460.8621,461.8323,2936.0
2022-04-12 13:20:00,471.73,472.12,470.46,470.47,3633.0,462.2929,462.6751,461.0483,461.0581,3633.0
2022-04-12 13:25:00,470.62,470.62,469.6,470.2,4322.0,461.2051,461.2051,460.2055,460.7935,4322.0
2022-04-12 13:30:00,470.0,470.78,469.12,470.78,4698.0,460.5975,461.3619,459.7351,461.3619,4698.0
2022-04-12 13:35:00,470.55,471.07,469.78,469.78,3152.0,461.1365,461.6461,460.3819,460.3819,3152.0
2022-04-12 13:40:00,469.48,470.01,468.63,469.04,3922.0,460.0879,460.6073,459.2549,459.6567,3922.0
2022-04-12 13:45:00,469.0,469.34,468.52,468.92,3886.0,459.6175,459.9507,459.1471,459.5391,3886.0
2022-04-12 13:50:00,468.82,468.95,467.71,467.71,4189.0,459.4411,459.5685,458.3533,458.3533,4189.0
2022-04-12 13:55:00,467.84,467.93,467.18,467.38,6560.0,458.4807,458.5689,457.8339,458.0299,6560.0
2022-04-12 14:00:00,467.6,467.6,466.39,467.48,8024.0,458.2455,458.2455,457.0597,458.1279,8024.0
2022-04-12 14:05:00,467.58,468.04,466.75,467.12,7402.0,458.2259,458.6767,457.4125,457.7751,7402.0
2022-04-12 14:10:00,466.56,466.79,465.64,466.12,6696.0,457.2263,457.4517,456.3247,456.7951,6696.0
2022-04-12 14:15:00,465.53,465.86,464.55,464.8,5489.0,456.2169,456.5403,455.2565,455.5015,5489.0
2022-04-12 14:20:00,464.68,465.37,464.55,464.81,6786.0,455.3839,456.0601,455.2565,455.5113,6786.0
2022-04-12 14:25:00,464.93,465.16,464.26,464.47,13511.0,455.6289,455.8543,454.9723,455.1781,13511.0
2022-04-12 14:30:00,464.47,464.65,462.8,464.03,12862.0,455.1781,455.3545,453.5415,454.7469,12862.0
2022-04-12 14:35:00,464.07,464.83,463.05,463.05,14890.0,454.7861,455.5309,453.7865,453.7865,14890.0
2022-04-12 14:40:00,463.12,463.77,462.86,463.39,11328.0,453.8551,454.4921,453.6003,454.1197,11328.0
2022-04-12 14:45:00,463.4,464.22,463.23,464.0,13860.0,454.1295,454.9331,453.9629,454.7175,13860.0
2022-04-12 14:50:00,463.94,464.7,463.74,464.6,8142.0,454.6587,455.4035,454.4627,455.3055,8142.0
2022-04-12 14:55:00,464.5,464.7,463.44,463.66,5547.0,455.2075,455.4035,454.1687,454.3843,5547.0
2022-04-12 15:00:00,463.25,463.67,462.08,462.44,7064.0,453.9825,454.3941,452.8359,453.1887,7064.0
2022-04-12 15:05:00,462.38,462.72,461.55,461.62,5915.0,453.1299,453.4631,452.3165,452.3851,5915.0
2022-04-12 15:10:00,461.75,462.17,461.33,461.64,9087.0,452.5125,452.9241,452.1009,452.4047,9087.0
2022-04-12 15:15:00,461.6,462.0,461.18,461.94,8777.0,452.3655,452.7575,451.9539,452.6987,8777.0
2022-04-12 15:20:00,462.19,462.76,462.08,462.25,9974.0,452.9437,453.5023,452.8359,453.0025,9974.0
2022-04-12 15:25:00,462.2,462.3,461.17,461.73,5365.0,452.9535,453.0515,451.9441,452.4929,5365.0
2022-04-12 15:30:00,461.73,462.61,461.35,462.38,19147.0,452.4929,453.3553,452.1205,453.1299,19147.0
2022-04-12 15:35:00,462.45,463.27,462.22,462.22,24971.0,453.1985,454.0021,452.9731,452.9731,24971.0
2022-04-12 15:40:00,462.26,462.79,461.87,462.27,28721.0,453.0123,453.5317,452.6301,453.0221,28721.0
2022-04-12 15:45:00,461.95,463.56,461.73,463.11,19179.0,452.7085,454.2863,452.4929,453.8453,19179.0
2022-04-12 15:50:00,462.64,463.01,461.92,462.43,32956.0,453.3847,453.7473,452.6791,453.1789,32956.0
2022-04-12 15:55:00,462.37,462.83,461.44,461.56,63703.0,453.1201,453.5709,452.2087,452.3263,63703.0
2022-04-13 09:30:00,465.16,465.16,460.42,463.03,22679.0,455.8543,455.8543,451.2091,453.7669,22679.0
2022-04-13 09:35:00,462.97,464.44,462.05,463.09,14353.0,453.7081,455.1487,452.8065,453.8257,14353.0
2022-04-13 09:40:00,461.55,463.54,460.0,463.02,14127.0,452.3165,454.2667,450.7975,453.7571,14127.0
2022-04-13 09:45:00,462.8,463.48,462.02,462.57,21801.0,453.5415,454.2079,452.7771,453.3161,21801.0
2022-04-13 09:50:00,462.03,463.11,461.63,462.49,13176.0,452.7869,453.8453,452.3949,453.2377,13176.0
2022-04-13 09:55:00,462.26,463.13,461.0,461.97,6129.0,453.0123,453.8649,451.7775,452.7281,6129.0
2022-04-13 10:00:00,461.85,461.98,460.28,461.87,7262.0,452.6105,452.7379,451.0719,452.6301,7262.0
2022-04-13 10:05:00,462.39,462.91,461.15,461.44,5752.0,453.1397,453.6493,451.9245,452.2087,5752.0
2022-04-13 10:10:00,461.02,461.99,460.77,461.94,2170.0,451.7971,452.7477,451.5521,452.6987,2170.0
2022-04-13 10:15:00,461.99,463.12,461.99,462.69,6500.0,452.7477,453.8551,452.7477,453.4337,6500.0
2022-04-13 10:20:00,462.46,462.81,462.05,462.5,5367.0,453.2083,453.5513,452.8065,453.2475,5367.0
2022-04-13 10:25:00,462.69,462.79,461.81,462.14,6050.0,453.4337,453.5317,452.5713,452.8947,6050.0
2022-04-13 10:30:00,462.42,464.3,462.23,462.65,8205.0,453.1691,455.0115,452.9829,453.3945,8205.0
2022-04-13 10:35:00,462.66,462.8,462.0,462.24,4800.0,453.4043,453.5415,452.7575,452.9927,4800.0
2022-04-13 10:40:00,461.79,463.11,461.49,462.75,8414.0,452.5517,453.8453,452.2577,453.4925,8414.0
2022-04-13 10:45:00,462.71,463.5,462.02,462.25,9651.0,453.4533,454.2275,452.7771,453.0025,9651.0
2022-04-13 10:50:00,462.25,463.17,462.0,462.71,4631.0,453.0025,453.9041,452.7575,453.4533,4631.0
2022-04-13 10:55:00,462.44,462.73,461.85,462.22,3224.0,453.1887,453.4729,452.6105,452.9731,3224.0
2022-04-13 11:00:00,462.68,465.09,462.65,464.54,6158.0,453.4239,455.7857,453.3945,455.2467,6158.0
2022-04-13 11:05:00,465.04,465.05,464.18,464.55,6266.0,455.7367,455.7465,454.8939,455.2565,6266.0
2022-04-13 11:10:00,464.53,464.84,463.84,464.84,8199.0,455.2369,455.5407,454.5607,455.5407,8199.0
2022-04-13 11:15:00,464.81,464.99,463.8,463.8,9993.0,455.5113,455.6877,454.5215,454.5215,9993.0
2022-04-13 11:20:00,463.99,464.41,463.61,463.96,14748.0,454.7077,455.1193,454.3353,454.6783,14748.0
2022-04-13 11:25:00,464.08,464.68,463.85,464.46,14508.0,454.7959,455.3839,454.5705,455.1683,14508.0
2022-04-13 11:30:00,464.58,464.75,464.13,464.52,17244.0,455.2859,455.4525,454.8449,455.2271,17244.0
2022-04-13 11:35:00,464.53,465.03,464.08,464.5,9620.0,455.2369,455.7269,454.7959,455.2075,9620.0
2022-04-13 11:40:00,464.58,464.76,463.62,463.62,6170.0,455.2859,455.4623,454.3451,454.3451,6170.0
2022-04-13 11:45:00,463.42,463.6,462.68,463.06,16301.0,454.1491,454.3255,453.4239,453.7963,16301.0
2022-04-13 11:50:00,463.13,463.74,463.0,463.37,3503.0,453.8649,454.4627,453.7375,454.1001,3503.0
2022-04-13 11:55:00,463.19,463.63,462.76,463.48,9742.0,453.9237,454.3549,453.5023,454.2079,9742.0
2022-04-13 12:00:00,463.48,463.94,463.11,463.73,4919.0,454.2079,454.6587,453.8453,454.4529,4919.0
2022-04-13 12:05:00,463.66,463.72,463.28,463.68,3167.0,454.3843,454.4431,454.0119,454.4039,3167.0
2022-04-13 12:10:00,463.79,463.96,462.92,463.94,5377.0,454.5117,454.6783,453.6591,454.6587,5377.0
2022-04-13 12:15:00,464.16,464.83,463.85,464.63,3671.0,454.8743,455.5309,454.5705,455.3349,3671.0
2022-04-13 12:20:00,464.51,465.6,464.25,464.9,5795.0,455.2173,456.2855,454.9625,455.5995,5795.0
2022-04-13 12:25:00,465.22,465.38,464.11,464.2,4908.0,455.9131,456.0699,454.8253,454.9135,4908.0
2022-04-13 12:30:00,464.22,464.6,463.95,463.95,3966.0,454.9331,455.3055,454.6685,454.6685,3966.0
2022-04-13 12:35:00,464.28,464.43,463.95,464.29,5823.0,454.9919,455.1389,454.6685,455.0017,5823.0
2022-04-13 12:40:00,464.39,465.04,464.1,464.33,8953.0,455.0997,455.7367,454.8155,455.0409,8953.0
2022-04-13 12:45:00,464.4,464.52,464.08,464.08,2867.0,455.1095,455.2271,454.7959,454.7959,2867.0
2022-04-13 12:50:00,464.42,464.61,464.01,464.32,5824.0,455.1291,455.3153,454.7273,455.0311,5824.0
2022-04-13 12:55:00,464.17,464.33,463.61,464.26,4968.0,454.8841,455.0409,454.3353,454.9723,4968.0
2022-04-13 13:00:00,464.36,464.51,463.71,464.23,5522.0,455.0703,455.2173,454.4333,454.9429,5522.0
2022-04-13 13:05:00,464.17,464.51,463.45,463.45,4869.0,454.8841,455.2173,454.1785,454.1785,4869.0
2022-04-13 13:10:00,463.82,464.45,463.6,463.92,5294.0,454.5411,455.1585,454.3255,454.6391,5294.0
2022-04-13 13:15:00,463.63,463.63,462.97,463.07,3738.0,454.3549,454.3549,453.7081,453.8061,3738.0
2022-04-13 13:20:00,463.34,463.74,463.25,463.45,6724.0,454.0707,454.4627,453.9825,454.1785,6724.0
2022-04-13 13:25:00,463.35,464.27,463.17,464.27,9832.0,454.0805,454.9821,453.9041,454.9821,9832.0
2022-04-13 13:30:00,464.43,464.51,463.68,463.7,4045.0,455.1389,455.2173,454.4039,454.4235,4045.0
2022-04-13 13:35:00,463.55,463.84,463.24,463.55,14305.0,454.2765,454.5607,453.9727,454.2765,14305.0
2022-04-13 13:40:00,463.67,463.73,462.85,463.32,3577.0,454.3941,454.4529,453.5905,454.0511,3577.0
2022-04-13 13:45:00,463.35,463.75,463.14,463.25,2596.0,454.0805,454.4725,453.8747,453.9825,2596.0
2022-04-13 13:50:00,463.46,463.71,462.96,463.59,11249.0,454.1883,454.4333,453.6983,454.3157,11249.0
2022-04-13 13:55:00,463.48,464.71,463.43,464.71,8800.0,454.2079,455.4133,454.1589,455.4133,8800.0
2022-04-13 14:00:00,464.54,464.99,464.36,464.93,5099.0,455.2467,455.6877,455.0703,455.6289,5099.0
2022-04-13 14:05:00,465.12,466.06,465.05,465.78,3411.0,455.8151,456.7363,455.7465,456.4619,3411.0
2022-04-13 14:10:00,465.77,466.12,465.27,466.02,5449.0,456.4521,456.7951,455.9621,456.6971,5449.0
2022-04-13 14:15:00,466.06,466.51,466.06,466.41,3876.0,456.7363,457.1773,456.7363,457.0793,3876.0
2022-04-13 14:20:00,466.27,467.09,466.27,466.98,2379.0,456.9421,457.7457,456.9421,457.6379,2379.0
2022-04-13 14:25:00,466.99,467.22,466.8,467.08,14612.0,457.6477,457.8731,457.4615,457.7359,14612.0
2022-04-13 14:30:00,467.36,468.13,467.22,468.13,2367.0,458.0103,458.7649,457.8731,458.7649,2367.0
2022-04-13 14:35:00,468.13,468.81,468.09,468.45,2606.0,458.7649,459.4313,458.7257,459.0785,2606.0
2022-04-13 14:40:00,468.83,469.45,468.83,469.45,3651.0,459.4509,460.0585,459.4509,460.0585,3651.0
2022-04-13 14:45:00,469.38,470.2,469.32,470.12,6420.0,459.9899,460.7935,459.9311,460.7151,6420.0
2022-04-13 14:50:00,470.16,471.11,470.11,470.62,4709.0,460.7543,461.6853,460.7053,461.2051,4709.0
2022-04-13 14:55:00,470.67,471.23,470.65,471.03,2054.0,461.2541,461.8029,461.2345,461.6069,2054.0
2022-04-13 15:00:00,470.57,470.57,469.65,469.99,7389.0,461.1561,461.1561,460.2545,460.5877,7389.0
2022-04-13 15:05:00,470.7,471.49,470.67,471.27,3784.0,461.2835,462.0577,461.2541,461.8421,3784.0
2022-04-13 15:10:00,471.16,471.27,470.64,471.14,3577.0,461.7343,461.8421,461.2247,461.7147,3577.0
2022-04-13 15:15:00,471.05,471.51,471.05,471.19,2990.0,461.6265,462.0773,461.6265,461.7637,2990.0
2022-04-13 15:20:00,471.21,471.56,470.89,471.51,5196.0,461.7833,462.1263,461.4697,462.0773,5196.0
2022-04-13 15:25:00,471.63,471.73,471.17,471.73,3890.0,462.1949,462.2929,461.7441,462.2929,3890.0
2022-04-13 15:30:00,471.54,472.87,471.5,472.82,8316.0,462.1067,463.4101,462.0675,463.3611,8316.0
2022-04-13 15:35:00,472.79,473.24,472.37,473.05,10580.0,463.3317,463.7727,462.9201,463.5865,10580.0
2022-04-13 15:40:00,472.94,472.94,471.86,472.2,14811.0,463.4787,463.4787,462.4203,462.7535,14811.0
2022-04-13 15:45:00,472.33,472.45,471.43,471.66,10435.0,462.8809,462.9985,461.9989,462.2243,10435.0
2022-04-13 15:50:00,471.69,471.78,470.46,470.84,23052.0,462.2537,462.3419,461.0483,461.4207,23052.0
2022-04-13 15:55:00,470.66,470.73,469.83,470.42,53320.0,461.2443,461.3129,460.4309,461.0091,53320.0
2022-04-14 09:30:00,467.7,469.28,464.47,465.83,53134.0,458.3435,459.8919,455.1781,456.5109,53134.0
2022-04-14 09:35:00,466.06,466.06,463.58,464.73,5238.0,456.7363,456.7363,454.3059,455.4329,5238.0
2022-04-14 09:40:00,464.69,465.08,463.02,463.54,3900.0,455.3937,455.7759,453.7571,454.2667,3900.0
2022-04-14 09:45:00,463.54,465.49,463.47,465.14,7707.0,454.2667,456.1777,454.1981,455.8347,7707.0
2022-04-14 09:50:00,465.16,466.28,464.4,465.71,24630.0,455.8543,456.9519,455.1095,456.3933,24630.0
2022-04-14 09:55:00,465.82,468.64,465.53,468.43,30304.0,456.5011,459.2647,456.2169,459.0589,30304.0
2022-04-14 10:00:00,468.84,469.16,468.0,468.54,13649.0,459.4607,459.7743,458.6375,459.1667,13649.0
2022-04-14 10:05:00,468.57,468.64,462.96,463.02,13424.0,459.1961,459.2647,453.6983,453.7571,13424.0
2022-04-14 10:10:00,463.03,463.93,462.71,463.93,2764.0,453.7669,454.6489,453.4533,454.6489,2764.0
2022-04-14 10:15:00,463.68,464.51,462.96,463.8,3300.0,454.4039,455.2173,453.6983,454.5215,3300.0
2022-04-14 10:20:00,463.08,464.21,462.81,463.86,7791.0,453.8159,454.9233,453.5513,454.5803,7791.0
2022-04-14 10:25:00,463.95,465.45,463.45,464.67,2700.0,454.6685,456.1385,454.1785,455.3741,2700.0
2022-04-14 10:30:00,465.08,465.55,464.42,464.58,2948.0,455.7759,456.2365,455.1291,455.2859,2948.0
2022-04-14 10:35:00,464.04,464.38,461.85,462.75,4369.0,454.7567,455.0899,452.6105,453.4925,4369.0
2022-04-14 10:40:00,462.78,463.86,462.23,462.49,5409.0,453.5219,454.5803,452.9829,453.2377,5409.0
2022-04-14 10:45:00,462.61,463.69,462.15,462.15,4450.0,453.3553,454.4137,452.9045,452.9045,4450.0
2022-04-14 10:50:00,461.85,462.65,461.25,462.63,2400.0,452.6105,453.3945,452.0225,453.3749,2400.0
2022-04-14 10:55:00,462.8,463.5,462.54,463.16,7028.0,453.5415,454.2275,453.2867,453.8943,7028.0
2022-04-14 11:00:00,462.72,464.2,462.61,464.0,3767.0,453.4631,454.9135,453.3553,454.7175,3767.0
2022-04-14 11:05:00,463.9,464.22,462.85,463.14,10046.0,454.6195,454.9331,453.5905,453.8747,10046.0
2022-04-14 11:10:00,462.75,463.78,462.25,463.24,2927.0,453.4925,454.5019,453.0025,453.9727,2927.0
2022-04-14 11:15:00,463.41,463.9,461.8,461.92,13562.0,454.1393,454.6195,452.5615,452.6791,13562.0
2022-04-14 11:20:00,462.35,462.37,461.53,462.35,17596.0,453.1005,453.1201,452.2969,453.1005,17596.0
2022-04-14 11:25:00,463.51,463.51,462.66,462.99,1800.0,454.2373,454.2373,453.4043,453.7277,1800.0
2022-04-14 11:30:00,463.02,463.16,462.58,462.71,3538.0,453.7571,453.8943,453.3259,453.4533,3538.0
2022-04-14 11:35:00,462.63,462.78,461.45,461.79,3217.0,453.3749,453.5219,452.2185,452.5517,3217.0
2022-04-14 11:40:00,461.68,462.32,460.91,461.17,5801.0,452.4439,453.0711,451.6893,451.9441,5801.0
2022-04-14 11:45:00,461.25,462.4,461.25,462.36,4380.0,452.0225,453.1495,452.0225,453.1103,4380.0
2022-04-14 11:50:00,462.28,462.83,462.28,462.45,4532.0,453.0319,453.5709,453.0319,453.1985,4532.0
2022-04-14 11:55:00,462.6,463.06,462.01,462.01,4253.0,453.3455,453.7963,452.7673,452.7673,4253.0
2022-04-14 12:00:00,462.25,463.15,461.92,462.57,5613.0,453.0025,453.8845,452.6791,453.3161,5613.0
2022-04-14 12:05:00,462.4,463.18,462.1,463.1,2873.0,453.1495,453.9139,452.8555,453.8355,2873.0
2022-04-14 12:10:00,462.86,463.03,462.4,462.5,2304.0,453.6003,453.7669,453.1495,453.2475,2304.0
2022-04-14 12:15:00,462.26,462.68,461.82,462.68,9909.0,453.0123,453.4239,452.5811,453.4239,9909.0
2022-04-14 12:20:00,462.85,462.85,462.08,462.59,2500.0,453.5905,453.5905,452.8359,453.3357,2500.0
2022-04-14 12:25:00,462.62,462.63,460.87,460.87,4156.0,453.3651,453.3749,451.6501,451.6501,4156.0
2022-04-14 12:30:00,460.88,461.73,460.88,461.05,1900.0,451.6599,452.4929,451.6599,451.8265,1900.0
2022-04-14 12:35:00,461.26,461.67,461.06,461.33,4068.0,452.0323,452.4341,451.8363,452.1009,4068.0
2022-04-14 12:40:00,461.06,461.08,460.32,460.36,2801.0,451.8363,451.8559,451.1111,451.1503,2801.0
2022-04-14 12:45:00,460.41,460.41,460.09,460.14,1294.0,451.1993,451.1993,450.8857,450.9347,1294.0
2022-04-14 12:50:00,460.22,460.31,459.88,460.08,1600.0,451.0131,451.1013,450.6799,450.8759,1600.0
2022-04-14 12:55:00,460.22,460.83,460.22,460.83,3279.0,451.0131,451.6109,451.0131,451.6109,3279.0
2022-04-14 13:00:00,460.72,460.97,460.52,460.86,4680.0,451.5031,451.7481,451.3071,451.6403,4680.0
2022-04-14 13:05:00,461.14,461.74,460.84,461.3,2636.0,451.9147,452.5027,451.6207,452.0715,2636.0
2022-04-14 13:10:00,461.27,461.77,461.16,461.36,3748.0,452.0421,452.5321,451.9343,452.1303,3748.0
2022-04-14 13:15:00,461.43,462.14,461.1,461.84,4963.0,452.1989,452.8947,451.8755,452.6007,4963.0
2022-04-14 13:20:00,461.92,461.92,461.29,461.48,2300.0,452.6791,452.6791,452.0617,452.2479,2300.0
2022-04-14 13:25:00,461.5,461.76,461.5,461.75,1606.0,452.2675,452.5223,452.2675,452.5125,1606.0
2022-04-14 13:30:00,461.9,462.45,461.64,462.17,3040.0,452.6595,453.1985,452.4047,452.9241,3040.0
2022-04-14 13:35:00,462.39,462.55,462.15,462.25,1624.0,453.1397,453.2965,452.9045,453.0025,1624.0
2022-04-14 13:40:00,462.24,462.91,462.24,462.8,1880.0,452.9927,453.6493,452.9927,453.5415,1880.0
2022-04-14 13:45:00,462.52,463.23,462.47,462.93,3597.0,453.2671,453.9629,453.2181,453.6689,3597.0
2022-04-14 13:50:00,462.94,463.1,462.74,462.77,1906.0,453.6787,453.8355,453.4827,453.5121,1906.0
2022-04-14 13:55:00,463.17,463.33,462.62,463.33,1708.0,453.9041,454.0609,453.3651,454.0609,1708.0
2022-04-14 14:00:00,463.5,464.43,463.18,464.3,4230.0,454.2275,455.1389,453.9139,455.0115,4230.0
2022-04-14 14:05:00,463.91,464.7,463.9,464.7,2966.0,454.6293,455.4035,454.6195,455.4035,2966.0
2022-04-14 14:10:00,464.82,465.51,464.33,465.18,5493.0,455.5211,456.1973,455.0409,455.8739,5493.0
2022-04-14 14:15:00,465.63,465.63,464.85,465.19,4046.0,456.3149,456.3149,455.5505,455.8837,4046.0
2022-04-14 14:20:00,464.84,465.35,464.44,464.93,6103.0,455.5407,456.0405,455.1487,455.6289,6103.0
2022-04-14 14:25:00,465.03,465.78,464.95,465.53,2327.0,455.7269,456.4619,455.6485,456.2169,2327.0
2022-04-14 14:30:00,465.67,466.12,465.05,465.05,8572.0,456.3541,456.7951,455.7465,455.7465,8572.0
2022-04-14 14:35:00,464.96,465.41,464.85,465.3,3706.0,455.6583,456.0993,455.5505,455.9915,3706.0
2022-04-14 14:40:00,465.16,465.48,465.14,465.24,2200.0,455.8543,456.1679,455.8347,455.9327,2200.0
2022-04-14 14:45:00,465.51,465.68,465.0,465.23,10433.0,456.1973,456.3639,455.6975,455.9229,10433.0
2022-04-14 14:50:00,465.3,465.82,464.53,465.28,10496.0,455.9915,456.5011,455.2369,455.9719,10496.0
2022-04-14 14:55:00,464.92,465.49,464.68,464.86,11346.0,455.6191,456.1777,455.3839,455.5603,11346.0
2022-04-14 15:00:00,464.95,465.45,464.88,465.1,7141.0,455.6485,456.1385,455.5799,455.7955,7141.0
2022-04-14 15:05:00,464.94,465.27,464.66,464.7,13738.0,455.6387,455.9621,455.3643,455.4035,13738.0
2022-04-14 15:10:00,464.78,465.47,464.69,465.45,8814.0,455.4819,456.1581,455.3937,456.1385,8814.0
2022-04-14 15:15:00,465.57,465.98,465.31,465.78,7756.0,456.2561,456.6579,456.0013,456.4619,7756.0
2022-04-14 15:20:00,465.78,466.42,465.2,465.42,8858.0,456.4619,457.0891,455.8935,456.1091,8858.0
2022-04-14 15:25:00,465.27,465.99,465.01,465.45,10981.0,455.9621,456.6677,455.7073,456.1385,10981.0
2022-04-14 15:30:00,465.56,465.9,465.14,465.14,19404.0,456.2463,456.5795,455.8347,455.8347,19404.0
2022-04-14 15:35:00,465.11,465.33,464.59,465.3,27667.0,455.8053,456.0209,455.2957,455.9915,27667.0
2022-04-14 15:40:00,465.03,466.17,464.58,466.04,26112.0,455.7269,456.8441,455.2859,456.7167,26112.0
2022-04-14 15:45:00,466.1,466.33,465.36,465.68,13683.0,456.7755,457.0009,456.0503,456.3639,13683.0
2022-04-14 15:50:00,465.57,465.61,463.96,464.66,35124.0,456.2561,456.2953,454.6783,455.3643,35124.0
2022-04-14 15:55:00,465.15,465.82,464.9,465.29,69080.0,455.8445,456.5011,455.5995,455.9817,69080.0
2022-04-18 09:30:00,461.68,468.0,460.6,467.99,16392.0,452.4439,458.6375,451.3855,458.6277,16392.0
2022-04-18 09:35:00,466.5,466.64,464.96,465.3,7200.0,457.1675,457.3047,455.6583,455.9915,7200.0
2022-04-18 09:40:00,464.72,465.31,461.81,464.48,11448.0,455.4231,456.0013,452.5713,455.1879,11448.0
2022-04-18 09:45:00,463.48,465.63,463.21,464.77,10882.0,454.2079,456.3149,453.9433,455.4721,10882.0
2022-04-18 09:50:00,464.0,464.53,462.49,463.13,7410.0,454.7175,455.2369,453.2377,453.8649,7410.0
2022-04-18 09:55:00,462.63,463.9,462.0,463.25,8925.0,453.3749,454.6195,452.7575,453.9825,8925.0
2022-04-18 10:00:00,463.21,467.26,462.35,467.25,16804.0,453.9433,457.9123,453.1005,457.9025,16804.0
2022-04-18 10:05:00,467.33,468.55,466.92,467.41,6221.0,457.9809,459.1765,457.5791,458.0593,6221.0
2022-04-18 10:10:00,466.51,468.82,466.37,468.82,4268.0,457.1773,459.4411,457.0401,459.4411,4268.0
2022-04-18 10:15:00,468.48,469.46,468.17,469.04,4914.0,459.1079,460.0683,458.8041,459.6567,4914.0
2022-04-18 10:20:00,469.18,470.87,468.81,470.87,6539.0,459.7939,461.4501,459.4313,461.4501,6539.0
2022-04-18 10:25:00,471.71,471.91,470.66,470.66,4063.0,462.2733,462.4693,461.2443,461.2443,4063.0
2022-04-18 10:30:00,470.6,471.0,469.03,469.03,3130.0,461.1855,461.5775,459.6469,459.6469,3130.0
2022-04-18 10:35:00,469.54,469.54,468.38,468.45,4301.0,460.1467,460.1467,459.0099,459.0785,4301.0
2022-04-18 10:40:00,468.68,469.22,467.84,468.0,4472.0,459.3039,459.8331,458.4807,458.6375,4472.0
2022-04-18 10:45:00,468.25,469.57,468.21,469.57,3503.0,458.8825,460.1761,458.8433,460.1761,3503.0
2022-04-18 10:50:00,469.17,469.34,468.0,468.27,3300.0,459.7841,459.9507,458.6375,458.9021,3300.0
2022-04-18 10:55:00,467.81,468.18,467.04,468.18,9780.0,458.4513,458.8139,457.6967,458.8139,9780.0
2022-04-18 11:00:00,468.05,468.25,467.48,467.66,5063.0,458.6865,458.8825,458.1279,458.3043,5063.0
2022-04-18 11:05:00,467.89,468.46,467.68,467.91,3407.0,458.5297,459.0883,458.3239,458.5493,3407.0
2022-04-18 11:10:00,468.1,468.25,467.1,467.1,2511.0,458.7355,458.8825,457.7555,457.7555,2511.0
2022-04-18 11:15:00,467.0,467.31,465.84,466.59,3742.0,457.6575,457.9613,456.5207,457.2557,3742.0
2022-04-18 11:20:00,466.55,466.56,465.65,465.86,1400.0,457.2165,457.2263,456.3345,456.5403,1400.0
2022-04-18 11:25:00,465.66,466.07,465.47,465.48,2100.0,456.3443,456.7461,456.1581,456.1679,2100.0
2022-04-18 11:30:00,465.96,465.96,464.99,465.45,2500.0,456.6383,456.6383,455.6877,456.1385,2500.0
2022-04-18 11:35:00,465.45,465.45,465.19,465.19,796.0,456.1385,456.1385,455.8837,455.8837,796.0
2022-04-18 11:40:00,465.14,465.5,464.96,465.42,2947.0,455.8347,456.1875,455.6583,456.1091,2947.0
2022-04-18 11:45:00,465.26,465.53,464.77,464.9,3268.0,455.9523,456.2169,455.4721,455.5995,3268.0
2022-04-18 11:50:00,464.76,465.5,464.76,465.49,1155.0,455.4623,456.1875,455.4623,456.1777,1155.0
2022-04-18 11:55:00,465.68,466.05,465.4,466.0,3902.0,456.3639,456.7265,456.0895,456.6775,3902.0
2022-04-18 12:00:00,466.03,466.03,465.04,465.42,2901.0,456.7069,456.7069,455.7367,456.1091,2901.0
2022-04-18 12:05:00,465.41,465.55,464.87,464.87,1146.0,456.0993,456.2365,455.5701,455.5701,1146.0
2022-04-18 12:10:00,464.94,464.94,463.82,464.43,1993.0,455.6387,455.6387,454.5411,455.1389,1993.0
2022-04-18 12:15:00,464.29,464.5,463.91,464.12,2992.0,455.0017,455.2075,454.6293,454.8351,2992.0
2022-04-18 12:20:00,463.82,463.84,463.29,463.35,1930.0,454.5411,454.5607,454.0217,454.0805,1930.0
2022-04-18 12:25:00,463.22,463.22,462.3,462.4,4887.0,453.9531,453.9531,453.0515,453.1495,4887.0
2022-04-18 12:30:00,462.0,462.96,462.0,462.87,1400.0,452.7575,453.6983,452.7575,453.6101,1400.0
2022-04-18 12:35:00,462.94,463.39,462.87,462.96,1656.0,453.6787,454.1197,453.6101,453.6983,1656.0
2022-04-18 12:40:00,462.9,463.68,462.71,463.37,2962.0,453.6395,454.4039,453.4533,454.1001,2962.0
2022-04-18 12:45:00,463.17,464.01,463.16,463.99,5800.0,453.9041,454.7273,453.8943,454.7077,5800.0
2022-04-18 12:50:00,463.99,464.65,463.99,464.07,2176.0,454.7077,455.3545,454.7077,454.7861,2176.0
2022-04-18 12:55:00,463.89,464.06,463.82,463.9,2900.0,454.6097,454.7763,454.5411,454.6195,2900.0
2022-04-18 13:00:00,464.01,464.28,463.57,464.28,4570.0,454.7273,454.9919,454.2961,454.9919,4570.0
2022-04-18 13:05:00,464.6,465.69,464.09,465.69,1600.0,455.3055,456.3737,454.8057,456.3737,1600.0
2022-04-18 13:10:00,465.42,466.15,465.42,465.91,2543.0,456.1091,456.8245,456.1091,456.5893,2543.0
2022-04-18 13:15:00,465.87,466.05,465.38,465.7,2486.0,456.5501,456.7265,456.0699,456.3835,2486.0
2022-04-18 13:20:00,466.17,466.55,465.9,466.14,2703.0,456.8441,457.2165,456.5795,456.8147,2703.0
2022-04-18 13:25:00,466.16,466.68,466.07,466.52,3241.0,456.8343,457.3439,456.7461,457.1871,3241.0
2022-04-18 13:30:00,466.53,468.91,466.52,468.76,2680.0,457.1969,459.5293,457.1871,459.3823,2680.0
2022-04-18 13:35:00,468.54,470.43,468.51,469.98,7636.0,459.1667,461.0189,459.1373,460.5779,7636.0
2022-04-18 13:40:00,470.27,470.62,469.88,470.38,5026.0,460.8621,461.2051,460.4799,460.9699,5026.0
2022-04-18 13:45:00,470.77,471.92,470.55,471.59,4084.0,461.3521,462.4791,461.1365,462.1557,4084.0
2022-04-18 13:50:00,471.76,472.7,471.68,472.11,3815.0,462.3223,463.2435,462.2439,462.6653,3815.0
2022-04-18 13:55:00,472.46,473.38,472.21,472.84,7757.0,463.0083,463.9099,462.7633,463.3807,7757.0
2022-04-18 14:00:00,472.96,473.35,472.29,472.45,6046.0,463.4983,463.8805,462.8417,462.9985,6046.0
2022-04-18 14:05:00,472.28,472.91,471.61,472.3,6863.0,462.8319,463.4493,462.1753,462.8515,6863.0
2022-04-18 14:10:00,471.97,472.57,471.48,471.81,4074.0,462.5281,463.1161,462.0479,462.3713,4074.0
2022-04-18 14:15:00,472.05,472.84,471.79,471.9,7401.0,462.6065,463.3807,462.3517,462.4595,7401.0
2022-04-18 14:20:00,471.96,473.71,471.78,473.69,3502.0,462.5183,464.2333,462.3419,464.2137,3502.0
2022-04-18 14:25:00,474.15,474.15,472.66,473.24,6897.0,464.6645,464.6645,463.2043,463.7727,6897.0
2022-04-18 14:30:00,473.12,473.89,473.04,473.72,2974.0,463.6551,464.4097,463.5767,464.2431,2974.0
2022-04-18 14:35:00,473.78,474.17,473.09,473.11,7048.0,464.3019,464.6841,463.6257,463.6453,7048.0
2022-04-18 14:40:00,473.23,473.42,472.54,472.74,3514.0,463.7629,463.9491,463.0867,463.2827,3514.0
2022-04-18 14:45:00,472.61,472.67,471.99,472.36,1635.0,463.1553,463.2141,462.5477,462.9103,1635.0
2022-04-18 14:50:00,472.06,472.54,471.96,472.22,2141.0,462.6163,463.0867,462.5183,462.7731,2141.0
2022-04-18 14:55:00,471.94,472.16,471.31,471.54,8317.0,462.4987,462.7143,461.8813,462.1067,8317.0
2022-04-18 15:00:00,471.58,471.6,470.67,470.67,3792.0,462.1459,462.1655,461.2541,461.2541,3792.0
2022-04-18 15:05:00,470.42,470.83,469.81,470.21,2571.0,461.0091,461.4109,460.4113,460.8033,2571.0
2022-04-18 15:10:00,470.44,470.67,469.35,469.49,6417.0,461.0287,461.2541,459.9605,460.0977,6417.0
2022-04-18 15:15:00,470.4,470.4,469.69,469.81,2520.0,460.9895,460.9895,460.2937,460.4113,2520.0
2022-04-18 15:20:00,469.85,470.44,469.64,469.64,1306.0,460.4505,461.0287,460.2447,460.2447,1306.0
2022-04-18 15:25:00,469.64,469.97,469.63,469.94,3748.0,460.2447,460.5681,460.2349,460.5387,3748.0
2022-04-18 15:30:00,469.76,469.76,468.4,468.4,3886.0,460.3623,460.3623,459.0295,459.0295,3886.0
2022-04-18 15:35:00,468.56,468.77,468.13,468.48,5544.0,459.1863,459.3921,458.7649,459.1079,5544.0
2022-04-18 15:40:00,468.45,469.25,468.05,469.04,10380.0,459.0785,459.8625,458.6865,459.6567,10380.0
2022-04-18 15:45:00,468.98,469.18,467.61,467.9,13219.0,459.5979,459.7939,458.2553,458.5395,13219.0
2022-04-18 15:50:00,467.44,468.56,466.96,468.14,12408.0,458.0887,459.1863,457.6183,458.7747,12408.0
2022-04-18 15:55:00,468.39,469.37,468.39,469.37,74354.0,459.0197,459.9801,459.0197,459.9801,74354.0
2022-04-19 09:30:00,466.3,470.29,464.91,469.84,25715.0,456.9715,460.8817,455.6093,460.4407,25715.0
2022-04-19 09:35:00,470.04,470.04,466.54,466.54,4455.0,460.6367,460.6367,457.2067,457.2067,4455.0
2022-04-19 09:40:00,466.05,467.8,465.7,466.11,7820.0,456.7265,458.4415,456.3835,456.7853,7820.0
2022-04-19 09:45:00,466.53,467.69,466.2,467.69,3804.0,457.1969,458.3337,456.8735,458.3337,3804.0
2022-04-19 09:50:00,467.67,470.49,466.83,470.28,4758.0,458.3141,461.0777,457.4909,460.8719,4758.0
2022-04-19 09:55:00,471.28,472.2,471.22,471.93,3407.0,461.8519,462.7535,461.7931,462.4889,3407.0
2022-04-19 10:00:00,471.9,475.1,471.65,475.08,11913.0,462.4595,465.5955,462.2145,465.5759,11913.0
2022-04-19 10:05:00,475.17,476.93,474.44,475.59,6709.0,465.6641,467.3888,464.9487,466.0756,6709.0
2022-04-19 10:10:00,476.35,477.56,476.19,477.04,4355.0,466.8204,468.0062,466.6636,467.4966,4355.0
2022-04-19 10:15:00,477.59,479.42,477.37,478.71,4772.0,468.0356,469.829,467.82,469.1332,4772.0
2022-04-19 10:20:00,478.93,478.93,477.52,477.75,2904.0,469.3488,469.3488,467.967,468.1924,2904.0
2022-04-19 10:25:00,478.24,478.59,477.92,478.09,3544.0,468.6726,469.0156,468.359,468.5256,3544.0
2022-04-19 10:30:00,478.46,479.02,478.2,478.56,1981.0,468.8882,469.437,468.6334,468.9862,1981.0
2022-04-19 10:35:00,478.56,479.32,477.79,479.31,3011.0,468.9862,469.731,468.2316,469.7212,3011.0
2022-04-19 10:40:00,479.19,480.71,479.02,480.37,3000.0,469.6036,471.0932,469.437,470.76,3000.0
2022-04-19 10:45:00,480.46,481.16,480.14,480.76,4505.0,470.8482,471.5342,470.5346,471.1422,4505.0
2022-04-19 10:50:00,480.53,480.58,479.3,479.34,3605.0,470.9168,470.9658,469.7114,469.7506,3605.0
2022-04-19 10:55:00,479.38,479.51,478.73,479.5,4706.0,469.7898,469.9172,469.1528,469.9074,4706.0
2022-04-19 11:00:00,479.24,479.3,478.58,478.86,2098.0,469.6526,469.7114,469.0058,469.2802,2098.0
2022-04-19 11:05:00,478.92,479.3,478.75,479.02,3500.0,469.339,469.7114,469.1724,469.437,3500.0
2022-04-19 11:10:00,479.4,479.44,478.66,478.67,3430.0,469.8094,469.8486,469.0842,469.094,3430.0
2022-04-19 11:15:00,478.68,479.34,478.16,478.17,5456.0,469.1038,469.7506,468.5942,468.604,5456.0
2022-04-19 11:20:00,478.25,479.44,477.93,479.38,3724.0,468.6824,469.8486,468.3688,469.7898,3724.0
2022-04-19 11:25:00,479.28,479.57,478.99,479.57,1700.0,469.6918,469.976,469.4076,469.976,1700.0
2022-04-19 11:30:00,479.48,479.76,478.4,478.4,1692.0,469.8878,470.1622,468.8294,468.8294,1692.0
2022-04-19 11:35:00,478.67,480.01,478.51,480.01,1470.0,469.094,470.4072,468.9372,470.4072,1470.0
2022-04-19 11:40:00,479.83,480.03,479.37,479.94,2910.0,470.2308,470.4268,469.78,470.3386,2910.0
2022-04-19 11:45:00,479.88,480.14,479.81,479.95,1334.0,470.2798,470.5346,470.2112,470.3484,1334.0
2022-04-19 11:50:00,480.05,480.89,480.05,480.73,3443.0,470.4464,471.2696,470.4464,471.1128,3443.0
2022-04-19 11:55:00,480.83,480.83,480.24,480.53,2973.0,471.2108,471.2108,470.6326,470.9168,2973.0
2022-04-19 12:00:00,480.17,480.17,479.61,479.77,8824.0,470.564,470.564,470.0152,470.172,8824.0
2022-04-19 12:05:00,479.76,479.98,479.37,479.96,2607.0,470.1622,470.3778,469.78,470.3582,2607.0
2022-04-19 12:10:00,480.32,480.32,479.7,479.97,500.0,470.711,470.711,470.1034,470.368,500.0
2022-04-19 12:15:00,479.97,480.32,479.61,480.13,2160.0,470.368,470.711,470.0152,470.5248,2160.0
2022-04-19 12:20:00,480.05,480.08,479.38,479.64,3579.0,470.4464,470.4758,469.7898,470.0446,3579.0
2022-04-19 12:25:00,479.64,479.64,478.75,479.24,3355.0,470.0446,470.0446,469.1724,469.6526,3355.0
2022-04-19 12:30:00,479.25,480.2,478.99,480.2,1200.0,469.6624,470.5934,469.4076,470.5934,1200.0
2022-04-19 12:35:00,480.13,480.27,479.71,479.71,3860.0,470.5248,470.662,470.1132,470.1132,3860.0
2022-04-19 12:40:00,479.86,480.22,479.62,480.22,1803.0,470.2602,470.613,470.025,470.613,1803.0
2022-04-19 12:45:00,480.18,480.8,480.18,480.65,2322.0,470.5738,471.1814,470.5738,471.0344,2322.0
2022-04-19 12:50:00,480.77,481.08,480.76,481.05,1105.0,471.152,471.4558,471.1422,471.4264,1105.0
2022-04-19 12:55:00,480.9,481.12,480.66,480.94,3113.0,471.2794,471.495,471.0442,471.3186,3113.0
2022-04-19 13:00:00,481.0,481.58,480.97,481.23,1382.0,471.3774,471.9458,471.348,471.6028,1382.0
2022-04-19 13:05:00,481.33,481.43,480.94,480.94,3368.0,471.7008,471.7988,471.3186,471.3186,3368.0
2022-04-19 13:10:00,480.97,480.97,480.44,480.63,8628.0,471.348,471.348,470.8286,471.0148,8628.0
2022-04-19 13:15:00,480.73,481.3,480.52,481.2,3261.0,471.1128,471.6714,470.907,471.5734,3261.0
2022-04-19 13:20:00,481.33,481.97,481.32,481.83,2536.0,471.7008,472.328,471.691,472.1908,2536.0
2022-04-19 13:25:00,481.63,481.78,480.85,480.85,4221.0,471.9948,472.1418,471.2304,471.2304,4221.0
2022-04-19 13:30:00,481.1,481.57,481.09,481.45,1994.0,471.4754,471.936,471.4656,471.8184,1994.0
2022-04-19 13:35:00,481.3,481.69,481.1,481.69,2800.0,471.6714,472.0536,471.4754,472.0536,2800.0
2022-04-19 13:40:00,481.38,481.69,481.26,481.27,3870.0,471.7498,472.0536,471.6322,471.642,3870.0
2022-04-19 13:45:00,481.23,481.23,480.58,480.66,2188.0,471.6028,471.6028,470.9658,471.0442,2188.0
2022-04-19 13:50:00,480.97,481.85,480.97,481.75,3683.0,471.348,472.2104,471.348,472.1124,3683.0
2022-04-19 13:55:00,481.51,481.68,481.06,481.07,3765.0,471.8772,472.0438,471.4362,471.446,3765.0
2022-04-19 14:00:00,480.89,480.89,480.36,480.61,2561.0,471.2696,471.2696,470.7502,470.9952,2561.0
2022-04-19 14:05:00,480.42,480.69,480.0,480.4,4101.0,470.809,471.0736,470.3974,470.7894,4101.0
2022-04-19 14:10:00,480.28,480.35,479.12,479.15,6128.0,470.6718,470.7404,469.535,469.5644,6128.0
2022-04-19 14:15:00,479.14,479.63,479.14,479.63,2290.0,469.5546,470.0348,469.5546,470.0348,2290.0
2022-04-19 14:20:00,479.29,479.65,479.21,479.3,2972.0,469.7016,470.0544,469.6232,469.7114,2972.0
2022-04-19 14:25:00,479.39,479.62,478.8,479.62,2865.0,469.7996,470.025,469.2214,470.025,2865.0
2022-04-19 14:30:00,479.58,480.19,479.23,479.85,2903.0,469.9858,470.5836,469.6428,470.2504,2903.0
2022-04-19 14:35:00,479.91,480.34,479.51,480.34,2100.0,470.3092,470.7306,469.9172,470.7306,2100.0
2022-04-19 14:40:00,480.39,480.41,479.73,480.22,3600.0,470.7796,470.7992,470.1328,470.613,3600.0
2022-04-19 14:45:00,480.0,480.45,479.92,480.3,2991.0,470.3974,470.8384,470.319,470.6914,2991.0
2022-04-19 14:50:00,480.14,480.41,480.14,480.21,2589.0,470.5346,470.7992,470.5346,470.6032,2589.0
2022-04-19 14:55:00,480.43,480.95,480.43,480.9,1544.0,470.8188,471.3284,470.8188,471.2794,1544.0
2022-04-19 15:00:00,480.87,481.08,480.44,480.44,2958.0,471.25,471.4558,470.8286,470.8286,2958.0
2022-04-19 15:05:00,480.31,481.65,480.23,481.65,4461.0,470.7012,472.0144,470.6228,472.0144,4461.0
2022-04-19 15:10:00,481.5,483.11,481.5,482.77,7326.0,471.8674,473.4452,471.8674,473.112,7326.0
2022-04-19 15:15:00,482.8,483.63,482.8,483.45,7031.0,473.1414,473.9548,473.1414,473.7784,7031.0
2022-04-19 15:20:00,483.45,483.86,483.26,483.86,1811.0,473.7784,474.1802,473.5922,474.1802,1811.0
2022-04-19 15:25:00,483.92,484.05,483.51,483.81,5546.0,474.239,474.3664,473.8372,474.1312,5546.0
2022-04-19 15:30:00,483.97,484.86,483.96,484.44,6958.0,474.288,475.1602,474.2782,474.7486,6958.0
2022-04-19 15:35:00,484.62,484.9,484.4,484.6,7083.0,474.925,475.1994,474.7094,474.9054,7083.0
2022-04-19 15:40:00,484.5,484.5,483.48,483.6,8759.0,474.8074,474.8074,473.8078,473.9254,8759.0
2022-04-19 15:45:00,483.59,483.96,482.93,483.93,12355.0,473.9156,474.2782,473.2688,474.2488,12355.0
2022-04-19 15:50:00,484.88,485.34,484.11,484.11,19644.0,475.1798,475.6306,474.4252,474.4252,19644.0
2022-04-19 15:55:00,483.8,485.66,483.42,485.28,118478.0,474.1214,475.9442,473.749,475.5718,118478.0
2022-04-20 09:30:00,487.58,492.37,487.08,488.87,29241.0,477.8258,482.52,477.3358,479.09,29241.0
2022-04-20 09:35:00,489.64,490.57,488.01,489.19,10826.0,479.8446,480.756,478.2472,479.4036,10826.0
2022-04-20 09:40:00,489.75,489.75,486.0,487.11,14154.0,479.9524,479.9524,476.2774,477.3652,14154.0
2022-04-20 09:45:00,486.76,487.33,485.35,486.95,9157.0,477.0222,477.5808,475.6404,477.2084,9157.0
2022-04-20 09:50:00,486.94,488.5,486.56,488.5,7647.0,477.1986,478.7274,476.8262,478.7274,7647.0
2022-04-20 09:55:00,488.44,488.44,485.09,486.11,12893.0,478.6686,478.6686,475.3856,476.3852,12893.0
2022-04-20 10:00:00,485.81,487.32,484.53,485.6,8146.0,476.0912,477.571,474.8368,475.8854,8146.0
2022-04-20 10:05:00,485.9,486.12,484.8,486.12,2204.0,476.1794,476.395,475.1014,476.395,2204.0
2022-04-20 10:10:00,486.94,487.19,485.87,486.0,5047.0,477.1986,477.4436,476.15,476.2774,5047.0
2022-04-20 10:15:00,486.3,486.63,484.86,485.3,6008.0,476.5714,476.8948,475.1602,475.5914,6008.0
2022-04-20 10:20:00,485.71,486.26,483.17,483.53,4363.0,475.9932,476.5322,473.504,473.8568,4363.0
2022-04-20 10:25:00,483.33,486.35,483.01,486.29,11595.0,473.6608,476.6204,473.3472,476.5616,11595.0
2022-04-20 10:30:00,486.5,487.14,485.48,486.76,2000.0,476.7674,477.3946,475.7678,477.0222,2000.0
2022-04-20 10:35:00,486.74,487.44,486.6,487.2,5495.0,477.0026,477.6886,476.8654,477.4534,5495.0
2022-04-20 10:40:00,487.29,488.21,486.79,486.79,4840.0,477.5416,478.4432,477.0516,477.0516,4840.0
2022-04-20 10:45:00,486.6,486.8,485.9,486.49,4365.0,476.8654,477.0614,476.1794,476.7576,4365.0
2022-04-20 10:50:00,486.66,487.07,486.37,487.0,5435.0,476.9242,477.326,476.64,477.2574,5435.0
2022-04-20 10:55:00,487.12,487.12,485.67,486.7,6075.0,477.375,477.375,475.954,476.9634,6075.0
2022-04-20 11:00:00,486.5,486.57,485.28,485.7,5506.0,476.7674,476.836,475.5718,475.9834,5506.0
2022-04-20 11:05:00,485.47,486.4,485.22,485.7,5335.0,475.758,476.6694,475.513,475.9834,5335.0
2022-04-20 11:10:00,485.49,485.49,484.67,485.14,4479.0,475.7776,475.7776,474.974,475.4346,4479.0
2022-04-20 11:15:00,485.17,485.82,485.11,485.47,5687.0,475.464,476.101,475.4052,475.758,5687.0
2022-04-20 11:20:00,485.49,486.63,485.49,486.48,9266.0,475.7776,476.8948,475.7776,476.7478,9266.0
2022-04-20 11:25:00,486.23,486.84,485.53,485.53,3331.0,476.5028,477.1006,475.8168,475.8168,3331.0
2022-04-20 11:30:00,485.92,486.61,485.9,486.11,3699.0,476.199,476.8752,476.1794,476.3852,3699.0
2022-04-20 11:35:00,485.92,486.7,485.92,486.21,4565.0,476.199,476.9634,476.199,476.4832,4565.0
2022-04-20 11:40:00,486.04,487.35,486.03,487.04,3618.0,476.3166,477.6004,476.3068,477.2966,3618.0
2022-04-20 11:45:00,487.35,487.42,486.28,486.73,3646.0,477.6004,477.669,476.5518,476.9928,3646.0
2022-04-20 11:50:00,486.63,487.18,485.9,486.04,3600.0,476.8948,477.4338,476.1794,476.3166,3600.0
2022-04-20 11:55:00,486.24,486.5,485.71,485.87,4946.0,476.5126,476.7674,475.9932,476.15,4946.0
2022-04-20 12:00:00,485.99,486.16,485.13,485.75,3100.0,476.2676,476.4342,475.4248,476.0324,3100.0
2022-04-20 12:05:00,486.0,486.4,484.0,484.1,5967.0,476.2774,476.6694,474.3174,474.4154,5967.0
2022-04-20 12:10:00,484.36,484.36,483.15,483.24,2300.0,474.6702,474.6702,473.4844,473.5726,2300.0
2022-04-20 12:15:00,483.31,484.08,483.3,483.87,3702.0,473.6412,474.3958,473.6314,474.19,3702.0
2022-04-20 12:20:00,483.87,483.87,483.12,483.41,2161.0,474.19,474.19,473.455,473.7392,2161.0
2022-04-20 12:25:00,483.29,483.76,483.0,483.76,3100.0,473.6216,474.0822,473.3374,474.0822,3100.0
2022-04-20 12:30:00,483.77,485.17,483.69,485.06,3127.0,474.092,475.464,474.0136,475.3562,3127.0
2022-04-20 12:35:00,485.24,486.79,485.18,486.43,5266.0,475.5326,477.0516,475.4738,476.6988,5266.0
2022-04-20 12:40:00,486.45,486.58,485.87,486.04,2800.0,476.7184,476.8458,476.15,476.3166,2800.0
2022-04-20 12:45:00,486.16,486.49,485.89,486.11,2535.0,476.4342,476.7576,476.1696,476.3852,2535.0
2022-04-20 12:50:00,486.4,486.62,485.69,486.0,4790.0,476.6694,476.885,475.9736,476.2774,4790.0
2022-04-20 12:55:00,485.99,486.16,485.48,485.78,2567.0,476.2676,476.4342,475.7678,476.0618,2567.0
2022-04-20 13:00:00,485.86,486.54,485.86,486.41,4866.0,476.1402,476.8066,476.1402,476.6792,4866.0
2022-04-20 13:05:00,486.68,486.85,485.26,486.03,3759.0,476.9438,477.1104,475.5522,476.3068,3759.0
2022-04-20 13:10:00,485.88,487.87,485.88,487.76,3998.0,476.1598,478.11,476.1598,478.0022,3998.0
2022-04-20 13:15:00,487.74,487.74,486.48,486.84,3661.0,477.9826,477.9826,476.7478,477.1006,3661.0
2022-04-20 13:20:00,486.77,487.0,486.49,486.8,1776.0,477.032,477.2574,476.7576,477.0614,1776.0
2022-04-20 13:25:00,486.84,487.48,486.59,487.21,2881.0,477.1006,477.7278,476.8556,477.4632,2881.0
2022-04-20 13:30:00,487.24,487.34,486.57,486.96,2000.0,477.4926,477.5906,476.836,477.2182,2000.0
2022-04-20 13:35:00,487.02,487.28,486.76,487.11,2092.0,477.277,477.5318,477.0222,477.3652,2092.0
2022-04-20 13:40:00,486.85,487.87,486.68,487.77,2452.0,477.1104,478.11,476.9438,478.012,2452.0
2022-04-20 13:45:00,487.95,488.24,487.01,487.01,2767.0,478.1884,478.4726,477.2672,477.2672,2767.0
2022-04-20 13:50:00,486.8,487.0,486.23,486.23,2643.0,477.0614,477.2574,476.5028,476.5028,2643.0
2022-04-20 13:55:00,486.0,487.06,486.0,487.06,3300.0,476.2774,477.3162,476.2774,477.3162,3300.0
2022-04-20 14:00:00,486.85,487.13,486.23,486.23,2201.0,477.1104,477.3848,476.5028,476.5028,2201.0
2022-04-20 14:05:00,486.76,486.79,485.74,485.74,2000.0,477.0222,477.0516,476.0226,476.0226,2000.0
2022-04-20 14:10:00,485.83,485.96,485.53,485.53,2127.0,476.1108,476.2382,475.8168,475.8168,2127.0
2022-04-20 14:15:00,485.2,485.59,484.9,484.93,3308.0,475.4934,475.8756,475.1994,475.2288,3308.0
2022-04-20 14:20:00,484.89,485.4,484.89,485.06,3000.0,475.1896,475.6894,475.1896,475.3562,3000.0
2022-04-20 14:25:00,485.06,485.06,483.61,484.0,7672.0,475.3562,475.3562,473.9352,474.3174,7672.0
2022-04-20 14:30:00,483.67,484.18,483.64,483.7,3024.0,473.994,474.4938,473.9646,474.0234,3024.0
2022-04-20 14:35:00,483.92,483.92,482.87,483.2,5357.0,474.239,474.239,473.21,473.5334,5357.0
2022-04-20 14:40:00,483.11,483.54,482.93,482.93,4101.0,473.4452,473.8666,473.2688,473.2688,4101.0
2022-04-20 14:45:00,483.13,483.65,482.7,483.36,3591.0,473.4648,473.9744,473.0434,473.6902,3591.0
2022-04-20 14:50:00,483.45,483.45,481.96,481.99,6337.0,473.7784,473.7784,472.3182,472.3476,6337.0
2022-04-20 14:55:00,481.24,482.54,481.23,482.23,3077.0,471.6126,472.8866,471.6028,472.5828,3077.0
2022-04-20 15:00:00,482.53,483.78,482.53,483.47,12625.0,472.8768,474.1018,472.8768,473.798,12625.0
2022-04-20 15:05:00,483.36,483.37,482.63,483.02,4093.0,473.6902,473.7,472.9748,473.357,4093.0
2022-04-20 15:10:00,483.0,483.64,482.39,483.08,6270.0,473.3374,473.9646,472.7396,473.4158,6270.0
2022-04-20 15:15:00,483.34,483.66,483.09,483.23,6177.0,473.6706,473.9842,473.4256,473.5628,6177.0
2022-04-20 15:20:00,483.47,483.47,482.65,482.69,6958.0,473.798,473.798,472.9944,473.0336,6958.0
2022-04-20 15:25:00,482.69,483.62,482.69,482.75,7624.0,473.0336,473.945,473.0336,473.0924,7624.0
2022-04-20 15:30:00,482.7,482.86,481.84,481.86,8732.0,473.0434,473.2002,472.2006,472.2202,8732.0
2022-04-20 15:35:00,482.02,483.62,481.8,483.08,19163.0,472.377,473.945,472.1614,473.4158,19163.0
2022-04-20 15:40:00,483.33,483.88,483.04,483.73,7227.0,473.6608,474.1998,473.3766,474.0528,7227.0
2022-04-20 15:45:00,484.0,485.31,483.94,484.84,8921.0,474.3174,475.6012,474.2586,475.1406,8921.0
2022-04-20 15:50:00,484.27,484.29,481.5,481.83,18302.0,474.582,474.6016,471.8674,472.1908,18302.0
2022-04-20 15:55:00,482.15,482.74,481.48,481.59,62807.0,472.5044,473.0826,471.8478,471.9556,62807.0
2022-04-21 09:30:00,483.95,491.63,483.95,490.16,39264.0,474.2684,481.7948,474.2684,480.3542,39264.0
2022-04-21 09:35:00,490.09,491.36,488.4,490.05,9118.0,480.2856,481.5302,478.6294,480.2464,9118.0
2022-04-21 09:40:00,490.3,490.63,488.05,488.76,8856.0,480.4914,480.8148,478.2864,478.9822,8856.0
2022-04-21 09:45:00,489.02,489.36,487.71,489.36,5826.0,479.237,479.5702,477.9532,479.5702,5826.0
2022-04-21 09:50:00,489.53,489.53,487.25,488.23,7327.0,479.7368,479.7368,477.5024,478.4628,7327.0
2022-04-21 09:55:00,487.76,488.44,487.0,487.31,7990.0,478.0022,478.6686,477.2574,477.5612,7990.0
2022-04-21 10:00:00,487.41,488.06,487.07,487.22,51812.0,477.6592,478.2962,477.326,477.473,51812.0
2022-04-21 10:05:00,487.19,487.57,485.94,486.92,15124.0,477.4436,477.816,476.2186,477.179,15124.0
2022-04-21 10:10:00,486.59,487.0,484.89,484.94,24615.0,476.8556,477.2574,475.1896,475.2386,24615.0
2022-04-21 10:15:00,485.04,485.43,483.86,483.86,6643.0,475.3366,475.7188,474.1802,474.1802,6643.0
2022-04-21 10:20:00,484.12,484.27,482.87,483.44,9175.0,474.435,474.582,473.21,473.7686,9175.0
2022-04-21 10:25:00,483.24,486.53,482.78,486.22,6919.0,473.5726,476.7968,473.1218,476.493,6919.0
2022-04-21 10:30:00,486.94,486.94,485.86,486.47,3656.0,477.1986,477.1986,476.1402,476.738,3656.0
2022-04-21 10:35:00,486.78,486.85,482.8,483.26,8947.0,477.0418,477.1104,473.1414,473.5922,8947.0
2022-04-21 10:40:00,483.75,483.8,482.56,483.06,8526.0,474.0724,474.1214,472.9062,473.3962,8526.0
2022-04-21 10:45:00,483.0,483.0,479.85,479.95,3315.0,473.3374,473.3374,470.2504,470.3484,3315.0
2022-04-21 10:50:00,480.58,481.73,479.97,481.3,13596.0,470.9658,472.0928,470.368,471.6714,13596.0
2022-04-21 10:55:00,481.26,481.86,480.68,481.86,8048.0,471.6322,472.2202,471.0638,472.2202,8048.0
2022-04-21 11:00:00,481.61,483.1,481.1,483.1,2121.0,471.9752,473.4354,471.4754,473.4354,2121.0
2022-04-21 11:05:00,482.93,482.93,482.24,482.25,2675.0,473.2688,473.2688,472.5926,472.6024,2675.0
2022-04-21 11:10:00,482.24,483.06,481.88,482.91,2000.0,472.5926,473.3962,472.2398,473.2492,2000.0
2022-04-21 11:15:00,482.78,483.56,482.72,483.37,4106.0,473.1218,473.8862,473.063,473.7,4106.0
2022-04-21 11:20:00,482.98,483.09,481.86,483.09,4114.0,473.3178,473.4256,472.2202,473.4256,4114.0
2022-04-21 11:25:00,483.09,484.07,482.52,482.63,3000.0,473.4256,474.386,472.867,472.9748,3000.0
2022-04-21 11:30:00,482.17,482.72,481.25,481.63,9288.0,472.524,473.063,471.6224,471.9948,9288.0
2022-04-21 11:35:00,481.42,481.93,480.7,481.0,5754.0,471.789,472.2888,471.0834,471.3774,5754.0
2022-04-21 11:40:00,480.89,481.11,480.0,480.3,8700.0,471.2696,471.4852,470.3974,470.6914,8700.0
2022-04-21 11:45:00,480.3,480.34,478.96,479.65,4750.0,470.6914,470.7306,469.3782,470.0544,4750.0
2022-04-21 11:50:00,479.07,479.16,478.52,478.67,1600.0,469.486,469.5742,468.947,469.094,1600.0
2022-04-21 11:55:00,478.86,478.91,476.29,476.53,1922.0,469.2802,469.3292,466.7616,466.9968,1922.0
2022-04-21 12:00:00,477.05,477.19,475.51,475.51,5857.0,467.5064,467.6436,465.9972,465.9972,5857.0
2022-04-21 12:05:00,476.55,476.67,475.79,475.93,5278.0,467.0164,467.134,466.2716,466.4088,5278.0
2022-04-21 12:10:00,475.96,476.53,475.18,476.01,3851.0,466.4382,466.9968,465.6739,466.4872,3851.0
2022-04-21 12:15:00,475.92,476.06,475.07,476.03,2241.0,466.399,466.5362,465.5661,466.5068,2241.0
2022-04-21 12:20:00,476.0,476.01,475.34,475.63,1975.0,466.4774,466.4872,465.8306,466.1148,1975.0
2022-04-21 12:25:00,475.19,475.67,475.17,475.29,3869.0,465.6837,466.154,465.6641,465.7817,3869.0
2022-04-21 12:30:00,475.16,476.37,475.0,476.25,4052.0,465.6543,466.84,465.4975,466.7224,4052.0
2022-04-21 12:35:00,476.21,476.71,475.7,476.02,2304.0,466.6832,467.1732,466.1834,466.497,2304.0
2022-04-21 12:40:00,475.95,476.22,475.03,475.62,2633.0,466.4284,466.693,465.5269,466.105,2633.0
2022-04-21 12:45:00,475.74,476.39,474.97,475.3,2000.0,466.2226,466.8596,465.4681,465.7915,2000.0
2022-04-21 12:50:00,475.08,475.09,474.18,474.19,1154.0,465.5759,465.5857,464.6939,464.7037,1154.0
2022-04-21 12:55:00,474.21,475.08,474.18,474.25,4181.0,464.7233,465.5759,464.6939,464.7625,4181.0
2022-04-21 13:00:00,474.03,474.09,473.02,473.13,3800.0,464.5469,464.6057,463.5571,463.6649,3800.0
2022-04-21 13:05:00,473.25,473.78,472.83,473.28,4976.0,463.7825,464.3019,463.3709,463.8119,4976.0
2022-04-21 13:10:00,473.12,473.74,472.79,473.51,3649.0,463.6551,464.2627,463.3317,464.0373,3649.0
2022-04-21 13:15:00,473.72,473.72,472.31,472.56,2720.0,464.2431,464.2431,462.8613,463.1063,2720.0
2022-04-21 13:20:00,472.77,475.64,472.77,474.95,3450.0,463.3121,466.1246,463.3121,465.4485,3450.0
2022-04-21 13:25:00,474.32,476.05,473.81,475.79,2859.0,464.8311,466.5264,464.3313,466.2716,2859.0
2022-04-21 13:30:00,475.98,476.11,474.57,474.61,1309.0,466.4578,466.5852,465.0761,465.1153,1309.0
2022-04-21 13:35:00,473.94,474.6,473.81,474.54,1611.0,464.4587,465.1055,464.3313,465.0467,1611.0
2022-04-21 13:40:00,474.61,474.96,473.7,474.16,2220.0,465.1153,465.4583,464.2235,464.6743,2220.0
2022-04-21 13:45:00,474.07,474.57,473.77,474.24,2200.0,464.5861,465.0761,464.2921,464.7527,2200.0
2022-04-21 13:50:00,473.87,474.36,473.33,473.58,1472.0,464.3901,464.8703,463.8609,464.1059,1472.0
2022-04-21 13:55:00,473.43,473.64,472.66,472.9,3077.0,463.9589,464.1647,463.2043,463.4395,3077.0
2022-04-21 14:00:00,472.27,472.36,471.71,471.88,1717.0,462.8221,462.9103,462.2733,462.4399,1717.0
2022-04-21 14:05:00,471.47,472.03,471.2,471.37,2500.0,462.0381,462.5869,461.7735,461.9401,2500.0
2022-04-21 14:10:00,471.51,471.76,470.83,470.9,2945.0,462.0773,462.3223,461.4109,461.4795,2945.0
2022-04-21 14:15:00,471.05,471.27,470.66,470.66,4351.0,461.6265,461.8421,461.2443,461.2443,4351.0
2022-04-21 14:20:00,470.96,471.7,470.21,470.21,4946.0,461.5383,462.2635,460.8033,460.8033,4946.0
2022-04-21 14:25:00,470.53,471.2,470.52,470.89,3420.0,461.1169,461.7735,461.1071,461.4697,3420.0
2022-04-21 14:30:00,470.74,472.48,470.7,471.64,6431.0,461.3227,463.0279,461.2835,462.2047,6431.0
2022-04-21 14:35:00,471.3,472.23,470.2,470.7,3154.0,461.8715,462.7829,460.7935,461.2835,3154.0
2022-04-21 14:40:00,470.5,470.5,468.95,468.95,3246.0,461.0875,461.0875,459.5685,459.5685,3246.0
2022-04-21 14:45:00,468.97,469.6,468.67,468.83,8544.0,459.5881,460.2055,459.2941,459.4509,8544.0
2022-04-21 14:50:00,468.98,469.3,468.58,468.58,4133.0,459.5979,459.9115,459.2059,459.2059,4133.0
2022-04-21 14:55:00,468.49,469.02,468.15,468.61,6354.0,459.1177,459.6371,458.7845,459.2353,6354.0
2022-04-21 15:00:00,468.45,468.45,466.72,466.76,9437.0,459.0785,459.0785,457.3831,457.4223,9437.0
2022-04-21 15:05:00,466.92,467.56,466.31,466.62,4624.0,457.5791,458.2063,456.9813,457.2851,4624.0
2022-04-21 15:10:00,466.49,466.97,466.3,466.53,8515.0,457.1577,457.6281,456.9715,457.1969,8515.0
2022-04-21 15:15:00,466.69,467.03,465.69,466.05,8366.0,457.3537,457.6869,456.3737,456.7265,8366.0
2022-04-21 15:20:00,465.97,467.71,465.81,467.71,10129.0,456.6481,458.3533,456.4913,458.3533,10129.0
2022-04-21 15:25:00,467.72,467.72,466.22,467.53,10910.0,458.3631,458.3631,456.8931,458.1769,10910.0
2022-04-21 15:30:00,467.36,467.98,465.78,465.78,11327.0,458.0103,458.6179,456.4619,456.4619,11327.0
2022-04-21 15:35:00,465.65,465.65,464.35,464.88,9584.0,456.3345,456.3345,455.0605,455.5799,9584.0
2022-04-21 15:40:00,465.29,465.88,464.75,465.79,7895.0,455.9817,456.5599,455.4525,456.4717,7895.0
2022-04-21 15:45:00,465.68,465.68,463.56,463.61,11173.0,456.3639,456.3639,454.2863,454.3353,11173.0
2022-04-21 15:50:00,463.76,466.69,463.66,466.36,21168.0,454.4823,457.3537,454.3843,457.0303,21168.0
2022-04-21 15:55:00,466.44,466.45,465.33,465.58,55492.0,457.1087,457.1185,456.0209,456.2659,55492.0
2022-04-22 09:30:00,466.26,468.02,463.14,465.01,20319.0,456.9323,458.6571,453.8747,455.7073,20319.0
2022-04-22 09:35:00,463.5,465.63,462.45,462.46,6110.0,454.2275,456.3149,453.1985,453.2083,6110.0
2022-04-22 09:40:00,462.53,464.21,460.51,461.87,5474.0,453.2769,454.9233,451.2973,452.6301,5474.0
2022-04-22 09:45:00,462.6,464.01,460.48,461.11,6630.0,453.3455,454.7273,451.2679,451.8853,6630.0
2022-04-22 09:50:00,461.88,463.37,460.31,461.16,7656.0,452.6399,454.1001,451.1013,451.9343,7656.0
2022-04-22 09:55:00,461.16,461.44,457.83,458.43,9064.0,451.9343,452.2087,448.6709,449.2589,9064.0
2022-04-22 10:00:00,458.15,461.61,457.68,458.57,11474.0,448.9845,452.3753,448.5239,449.3961,11474.0
2022-04-22 10:05:00,458.19,461.67,458.19,460.74,5050.0,449.0237,452.4341,449.0237,451.5227,5050.0
2022-04-22 10:10:00,459.54,459.86,457.38,457.82,6906.0,450.3467,450.6603,448.2299,448.6611,6906.0
2022-04-22 10:15:00,457.99,458.03,456.06,456.56,6270.0,448.8277,448.8669,446.9364,447.4264,6270.0
2022-04-22 10:20:00,456.01,456.47,455.48,455.86,5499.0,446.8874,447.3382,446.368,446.7404,5499.0
2022-04-22 10:25:00,455.79,456.65,455.35,456.17,3944.0,446.6718,447.5146,446.2406,447.0442,3944.0
2022-04-22 10:30:00,456.27,457.73,455.89,457.46,3321.0,447.1422,448.5729,446.7698,448.3083,3321.0
2022-04-22 10:35:00,457.46,459.25,456.91,457.53,4668.0,448.3083,450.0625,447.7693,448.3769,4668.0
2022-04-22 10:40:00,457.52,457.72,456.26,457.32,7658.0,448.3671,448.5631,447.1324,448.1711,7658.0
2022-04-22 10:45:00,457.66,459.04,457.57,458.15,6474.0,448.5043,449.8567,448.4161,448.9845,6474.0
2022-04-22 10:50:00,458.09,458.1,456.58,456.81,4612.0,448.9257,448.9355,447.446,447.6713,4612.0
2022-04-22 10:55:00,457.29,458.0,457.18,457.35,6104.0,448.1417,448.8375,448.0339,448.2005,6104.0
2022-04-22 11:00:00,457.21,458.44,456.56,456.9,4434.0,448.0633,449.2687,447.4264,447.7595,4434.0
2022-04-22 11:05:00,456.83,458.96,456.64,458.96,7415.0,447.6909,449.7783,447.5048,449.7783,7415.0
2022-04-22 11:10:00,459.19,459.19,457.38,458.4,6400.0,450.0037,450.0037,448.2299,449.2295,6400.0
2022-04-22 11:15:00,458.31,458.62,457.28,457.85,4311.0,449.1413,449.4451,448.1319,448.6905,4311.0
2022-04-22 11:20:00,457.92,458.53,457.32,457.6,4857.0,448.7591,449.3569,448.1711,448.4455,4857.0
2022-04-22 11:25:00,457.53,457.74,457.18,457.7,4442.0,448.3769,448.5827,448.0339,448.5435,4442.0
2022-04-22 11:30:00,457.49,458.22,456.79,456.88,7688.0,448.3377,449.0531,447.6517,447.7399,7688.0
2022-04-22 11:35:00,456.9,456.99,455.39,455.59,8318.0,447.7595,447.8477,446.2798,446.4758,8318.0
2022-04-22 11:40:00,455.67,455.77,453.85,453.96,9820.0,446.5542,446.6522,444.7706,444.8784,9820.0
2022-04-22 11:45:00,453.85,454.51,453.76,454.14,7055.0,444.7706,445.4174,444.6824,445.0548,7055.0
2022-04-22 11:50:00,453.99,454.1,452.43,452.52,7180.0,444.9078,445.0156,443.379,443.4672,7180.0
2022-04-22 11:55:00,452.24,453.0,452.24,452.42,8882.0,443.1928,443.9376,443.1928,443.3692,8882.0
2022-04-22 12:00:00,452.32,452.75,451.64,451.86,7841.0,443.2712,443.6926,442.6048,442.8204,7841.0
2022-04-22 12:05:00,452.69,452.69,451.75,452.03,9405.0,443.6338,443.6338,442.7126,442.987,9405.0
2022-04-22 12:10:00,451.98,452.15,450.98,451.15,36631.0,442.938,443.1046,441.958,442.1246,36631.0
2022-04-22 12:15:00,451.2,451.39,450.6,450.69,4820.0,442.1736,442.3598,441.5856,441.6738,4820.0
2022-04-22 12:20:00,450.88,451.94,450.88,451.49,11586.0,441.86,442.8988,441.86,442.4578,11586.0
2022-04-22 12:25:00,451.64,451.66,450.93,451.25,6486.0,442.6048,442.6244,441.909,442.2226,6486.0
2022-04-22 12:30:00,451.27,452.51,451.27,452.16,3500.0,442.2422,443.4574,442.2422,443.1144,3500.0
2022-04-22 12:35:00,452.44,452.97,451.65,451.65,2400.0,443.3888,443.9082,442.6146,442.6146,2400.0
2022-04-22 12:40:00,451.6,451.71,450.6,450.89,6712.0,442.5656,442.6734,441.5856,441.8698,6712.0
2022-04-22 12:45:00,451.34,451.69,451.06,451.17,3008.0,442.3108,442.6538,442.0364,442.1442,3008.0
2022-04-22 12:50:00,450.88,451.14,449.39,449.78,10050.0,441.86,442.1148,440.3998,440.782,10050.0
2022-04-22 12:55:00,449.71,450.03,449.53,449.56,3406.0,440.7134,441.027,440.537,440.5664,3406.0
2022-04-22 13:00:00,450.0,450.11,449.71,449.89,5263.0,440.9976,441.1054,440.7134,440.8898,5263.0
2022-04-22 13:05:00,449.74,450.14,449.45,449.53,23764.0,440.7428,441.1348,440.4586,440.537,23764.0
2022-04-22 13:10:00,449.44,451.12,449.34,450.94,17768.0,440.4488,442.0952,440.3508,441.9188,17768.0
2022-04-22 13:15:00,450.88,451.92,450.88,451.45,5145.0,441.86,442.8792,441.86,442.4186,5145.0
2022-04-22 13:20:00,451.44,451.45,450.13,450.25,3063.0,442.4088,442.4186,441.125,441.2426,3063.0
2022-04-22 13:25:00,450.19,450.82,450.01,450.42,8181.0,441.1838,441.8012,441.0074,441.4092,8181.0
2022-04-22 13:30:00,450.24,450.52,449.93,449.93,3267.0,441.2328,441.5072,440.929,440.929,3267.0
2022-04-22 13:35:00,449.74,450.0,449.23,449.23,3681.0,440.7428,440.9976,440.243,440.243,3681.0
2022-04-22 13:40:00,449.27,449.36,448.8,448.8,14166.0,440.2822,440.3704,439.8216,439.8216,14166.0
2022-04-22 13:45:00,448.98,448.98,448.35,448.45,2731.0,439.998,439.998,439.3806,439.4786,2731.0
2022-04-22 13:50:00,448.38,448.98,448.02,448.02,3130.0,439.41,439.998,439.0572,439.0572,3130.0
2022-04-22 13:55:00,447.73,447.95,446.06,446.06,20694.0,438.773,438.9886,437.1364,437.1364,20694.0
2022-04-22 14:00:00,446.16,447.19,445.99,446.94,5400.0,437.2344,438.2438,437.0678,437.9988,5400.0
2022-04-22 14:05:00,446.91,447.98,446.91,447.38,3343.0,437.9694,439.018,437.9694,438.43,3343.0
2022-04-22 14:10:00,447.23,447.62,447.16,447.17,3351.0,438.283,438.6652,438.2144,438.2242,3351.0
2022-04-22 14:15:00,447.0,449.1,447.0,448.99,6443.0,438.0576,440.1156,438.0576,440.0078,6443.0
2022-04-22 14:20:00,448.76,449.29,448.58,448.82,3897.0,439.7824,440.3018,439.606,439.8412,3897.0
2022-04-22 14:25:00,448.38,448.38,447.26,447.48,7236.0,439.41,439.41,438.3124,438.528,7236.0
2022-04-22 14:30:00,447.59,447.71,446.55,446.56,3546.0,438.6358,438.7534,437.6166,437.6264,3546.0
2022-04-22 14:35:00,446.72,447.32,446.72,447.2,2170.0,437.7832,438.3712,437.7832,438.2536,2170.0
2022-04-22 14:40:00,447.41,447.75,447.11,447.75,5329.0,438.4594,438.7926,438.1654,438.7926,5329.0
2022-04-22 14:45:00,447.76,447.92,446.92,446.92,3644.0,438.8024,438.9592,437.9792,437.9792,3644.0
2022-04-22 14:50:00,446.84,446.85,445.79,446.85,19552.0,437.9008,437.9106,436.8718,437.9106,19552.0
2022-04-22 14:55:00,446.81,446.98,446.1,446.98,8520.0,437.8714,438.038,437.1756,438.038,8520.0
2022-04-22 15:00:00,447.04,447.11,445.71,446.0,2300.0,438.0968,438.1654,436.7934,437.0776,2300.0
2022-04-22 15:05:00,446.18,446.3,445.76,445.76,5766.0,437.254,437.3716,436.8424,436.8424,5766.0
2022-04-22 15:10:00,445.65,448.14,445.34,448.11,7322.0,436.7346,439.1748,436.4308,439.1454,7322.0
2022-04-22 15:15:00,447.5,448.57,447.18,447.35,6243.0,438.5476,439.5962,438.234,438.4006,6243.0
2022-04-22 15:20:00,447.35,448.05,446.79,446.79,7757.0,438.4006,439.0866,437.8518,437.8518,7757.0
2022-04-22 15:25:00,447.0,447.32,446.81,446.86,5153.0,438.0576,438.3712,437.8714,437.9204,5153.0
2022-04-22 15:30:00,446.85,448.75,446.85,448.24,14867.0,437.9106,439.7726,437.9106,439.2728,14867.0
2022-04-22 15:35:00,448.28,448.52,447.11,448.0,22892.0,439.312,439.5472,438.1654,439.0376,22892.0
2022-04-22 15:40:00,448.0,448.72,446.77,446.96,8924.0,439.0376,439.7432,437.8322,438.0184,8924.0
2022-04-22 15:45:00,446.65,447.26,445.04,445.04,19621.0,437.7146,438.3124,436.1368,436.1368,19621.0
2022-04-22 15:50:00,445.13,445.18,443.15,443.29,45347.0,436.225,436.274,434.2846,434.4218,45347.0
2022-04-22 15:55:00,443.27,444.05,442.78,443.27,99674.0,434.4022,435.1666,433.922,434.4022,99674.0
2022-04-25 09:30:00,442.26,442.29,436.49,437.42,48813.0,433.4124,433.4418,427.7579,428.6693,48813.0
2022-04-25 09:35:00,437.88,441.88,437.49,438.29,26420.0,429.1201,433.04,428.7379,429.5218,26420.0
2022-04-25 09:40:00,438.74,440.71,435.75,436.37,24614.0,429.9628,431.8934,427.0327,427.6403,24614.0
2022-04-25 09:45:00,436.05,437.81,435.01,436.74,17197.0,427.3267,429.0515,426.3075,428.0029,17197.0
2022-04-25 09:50:00,436.9,438.04,434.26,434.98,19980.0,428.1597,429.2769,425.5725,426.2781,19980.0
2022-04-25 09:55:00,434.91,437.18,433.6,435.01,18932.0,426.2095,428.4341,424.9257,426.3075,18932.0
2022-04-25 10:00:00,434.92,437.79,434.6,437.46,27354.0,426.2193,429.0319,425.9057,428.7085,27354.0
2022-04-25 10:05:00,437.16,437.28,435.01,436.32,41168.0,428.4145,428.5321,426.3075,427.5913,41168.0
2022-04-25 10:10:00,436.69,439.35,436.2,436.62,24586.0,427.9539,430.5606,427.4737,427.8853,24586.0
2022-04-25 10:15:00,436.44,437.73,435.82,437.43,10696.0,427.7089,428.9731,427.1013,428.6791,10696.0
2022-04-25 10:20:00,437.8,438.88,435.23,438.88,17278.0,429.0417,430.1,426.5231,430.1,17278.0
2022-04-25 10:25:00,438.75,441.35,438.62,440.61,43623.0,429.9726,432.5206,429.8452,431.7954,43623.0
2022-04-25 10:30:00,441.0,442.4,440.77,442.4,10053.0,432.1776,433.5496,431.9522,433.5496,10053.0
2022-04-25 10:35:00,442.35,443.91,441.87,442.1,6551.0,433.5006,435.0294,433.0302,433.2556,6551.0
2022-04-25 10:40:00,442.53,442.63,438.83,439.77,10254.0,433.677,433.775,430.051,430.9722,10254.0
2022-04-25 10:45:00,439.6,440.65,438.97,440.18,8840.0,430.8056,431.8346,430.1882,431.374,8840.0
2022-04-25 10:50:00,440.72,440.72,437.0,437.05,9060.0,431.9032,431.9032,428.2577,428.3067,9060.0
2022-04-25 10:55:00,437.4,438.04,437.17,437.71,6955.0,428.6497,429.2769,428.4243,428.9535,6955.0
2022-04-25 11:00:00,437.96,438.48,437.27,438.33,9576.0,429.1985,429.708,428.5223,429.561,9576.0
2022-04-25 11:05:00,438.23,438.86,437.32,438.19,5506.0,429.463,430.0804,428.5713,429.4238,5506.0
2022-04-25 11:10:00,438.19,438.97,437.03,437.09,14686.0,429.4238,430.1882,428.2871,428.3459,14686.0
2022-04-25 11:15:00,436.83,437.15,435.96,437.15,9330.0,428.0911,428.4047,427.2385,428.4047,9330.0
2022-04-25 11:20:00,438.19,439.38,438.19,439.23,4850.0,429.4238,430.59,429.4238,430.443,4850.0
2022-04-25 11:25:00,439.23,441.03,438.31,438.35,7389.0,430.443,432.207,429.5414,429.5806,7389.0
2022-04-25 11:30:00,438.56,439.23,437.44,438.45,6873.0,429.7864,430.443,428.6889,429.6786,6873.0
2022-04-25 11:35:00,438.67,440.0,437.62,437.93,10068.0,429.8942,431.1976,428.8653,429.1691,10068.0
2022-04-25 11:40:00,438.14,438.15,437.29,437.55,4653.0,429.3748,429.3846,428.5419,428.7967,4653.0
2022-04-25 11:45:00,437.15,437.15,436.29,436.56,4001.0,428.4047,428.4047,427.5619,427.8265,4001.0
2022-04-25 11:50:00,436.47,437.36,436.23,436.86,6462.0,427.7383,428.6105,427.5031,428.1205,6462.0
2022-04-25 11:55:00,436.86,437.63,436.58,436.87,2745.0,428.1205,428.8751,427.8461,428.1303,2745.0
2022-04-25 12:00:00,436.9,437.09,436.29,436.68,7531.0,428.1597,428.3459,427.5619,427.9441,7531.0
2022-04-25 12:05:00,437.83,439.62,437.68,439.14,7750.0,429.0711,430.8252,428.9241,430.3548,7750.0
2022-04-25 12:10:00,438.99,440.15,438.78,439.62,11619.0,430.2078,431.3446,430.002,430.8252,11619.0
2022-04-25 12:15:00,440.28,441.01,439.26,439.57,3683.0,431.472,432.1874,430.4724,430.7762,3683.0
2022-04-25 12:20:00,439.83,441.0,439.62,440.52,4585.0,431.031,432.1776,430.8252,431.7072,4585.0
2022-04-25 12:25:00,441.59,441.67,440.32,440.74,3500.0,432.7558,432.8342,431.5112,431.9228,3500.0
2022-04-25 12:30:00,440.59,441.97,440.11,441.97,3649.0,431.7758,433.1282,431.3054,433.1282,3649.0
2022-04-25 12:35:00,441.69,442.45,441.41,441.9,5790.0,432.8538,433.5986,432.5794,433.0596,5790.0
2022-04-25 12:40:00,441.37,441.52,440.94,440.97,6033.0,432.5402,432.6872,432.1188,432.1482,6033.0
2022-04-25 12:45:00,441.1,443.69,441.08,443.65,8245.0,432.2756,434.8138,432.256,434.7746,8245.0
2022-04-25 12:50:00,443.62,443.81,441.26,441.26,12018.0,434.7452,434.9314,432.4324,432.4324,12018.0
2022-04-25 12:55:00,441.14,441.44,440.56,440.69,16698.0,432.3148,432.6088,431.7464,431.8738,16698.0
2022-04-25 13:00:00,440.68,441.11,439.33,439.39,3130.0,431.864,432.2854,430.541,430.5998,3130.0
2022-04-25 13:05:00,439.82,441.49,439.62,440.98,4625.0,431.0212,432.6578,430.8252,432.158,4625.0
2022-04-25 13:10:00,441.52,442.83,441.14,442.16,2700.0,432.6872,433.971,432.3148,433.3144,2700.0
2022-04-25 13:15:00,443.16,443.6,442.71,442.93,4825.0,434.2944,434.7256,433.8534,434.069,4825.0
2022-04-25 13:20:00,443.1,443.4,442.44,443.02,4524.0,434.2356,434.5296,433.5888,434.1572,4524.0
2022-04-25 13:25:00,443.11,443.13,441.66,442.78,5198.0,434.2454,434.265,432.8244,433.922,5198.0
2022-04-25 13:30:00,443.01,444.13,441.3,441.56,5200.0,434.1474,435.245,432.4716,432.7264,5200.0
2022-04-25 13:35:00,441.18,441.66,440.9,441.31,7253.0,432.354,432.8244,432.0796,432.4814,7253.0
2022-04-25 13:40:00,441.53,442.78,441.53,442.08,4613.0,432.697,433.922,432.697,433.236,4613.0
2022-04-25 13:45:00,442.17,442.18,441.14,442.11,5034.0,433.3242,433.334,432.3148,433.2654,5034.0
2022-04-25 13:50:00,441.48,442.07,440.71,441.34,5033.0,432.648,433.2262,431.8934,432.5108,5033.0
2022-04-25 13:55:00,441.16,441.16,439.96,440.34,5544.0,432.3344,432.3344,431.1584,431.5308,5544.0
2022-04-25 14:00:00,440.34,440.34,438.43,438.56,7731.0,431.5308,431.5308,429.659,429.7864,7731.0
2022-04-25 14:05:00,438.76,440.43,438.4,440.21,6737.0,429.9824,431.619,429.6296,431.4034,6737.0
2022-04-25 14:10:00,439.99,440.39,438.59,440.06,6206.0,431.1878,431.5798,429.8158,431.2564,6206.0
2022-04-25 14:15:00,440.2,440.92,440.13,440.92,5293.0,431.3936,432.0992,431.325,432.0992,5293.0
2022-04-25 14:20:00,440.83,442.57,440.69,442.43,3864.0,432.011,433.7162,431.8738,433.579,3864.0
2022-04-25 14:25:00,442.1,442.8,441.81,442.67,6837.0,433.2556,433.9416,432.9714,433.8142,6837.0
2022-04-25 14:30:00,443.06,443.76,442.52,443.33,5961.0,434.1964,434.8824,433.6672,434.461,5961.0
2022-04-25 14:35:00,443.5,443.74,442.32,442.32,5556.0,434.6276,434.8628,433.4712,433.4712,5556.0
2022-04-25 14:40:00,442.39,442.68,442.12,442.12,6091.0,433.5398,433.824,433.2752,433.2752,6091.0
2022-04-25 14:45:00,441.9,444.99,441.77,444.99,5600.0,433.0596,436.0878,432.9322,436.0878,5600.0
2022-04-25 14:50:00,444.74,444.74,444.18,444.44,4500.0,435.8428,435.8428,435.294,435.5488,4500.0
2022-04-25 14:55:00,444.48,444.48,443.12,443.26,6033.0,435.588,435.588,434.2552,434.3924,6033.0
2022-04-25 15:00:00,443.22,443.22,440.28,440.99,8601.0,434.3532,434.3532,431.472,432.1678,8601.0
2022-04-25 15:05:00,440.8,441.48,439.79,440.34,7271.0,431.9816,432.648,430.9918,431.5308,7271.0
2022-04-25 15:10:00,440.19,441.17,440.16,441.17,7342.0,431.3838,432.3442,431.3544,432.3442,7342.0
2022-04-25 15:15:00,441.72,442.96,441.27,442.96,4951.0,432.8832,434.0984,432.4422,434.0984,4951.0
2022-04-25 15:20:00,443.01,444.29,442.92,444.29,9788.0,434.1474,435.4018,434.0592,435.4018,9788.0
2022-04-25 15:25:00,444.36,444.97,442.67,444.75,9436.0,435.4704,436.0682,433.8142,435.8526,9436.0
2022-04-25 15:30:00,444.46,444.94,443.91,444.81,20894.0,435.5684,436.0388,435.0294,435.9114,20894.0
2022-04-25 15:35:00,444.8,445.69,444.8,445.39,10356.0,435.9016,436.7738,435.9016,436.4798,10356.0
2022-04-25 15:40:00,445.47,446.11,444.39,445.77,13113.0,436.5582,437.1854,435.4998,436.8522,13113.0
2022-04-25 15:45:00,445.95,446.31,443.93,444.45,27264.0,437.0286,437.3814,435.049,435.5586,27264.0
2022-04-25 15:50:00,444.42,446.49,444.02,446.47,38582.0,435.5292,437.5578,435.1372,437.5382,38582.0
2022-04-25 15:55:00,446.01,447.43,445.45,446.65,83636.0,437.0874,438.479,436.5386,437.7146,83636.0
2022-04-26 09:30:00,445.37,445.37,439.36,439.57,31997.0,436.4602,436.4602,430.5704,430.7762,31997.0
2022-04-26 09:35:00,439.26,439.56,436.13,436.13,9450.0,430.4724,430.7664,427.4051,427.4051,9450.0
2022-04-26 09:40:00,435.77,437.22,433.73,433.83,19378.0,427.0523,428.4733,425.0531,425.1511,19378.0
2022-04-26 09:45:00,433.83,433.83,431.28,431.39,28546.0,425.1511,425.1511,422.6521,422.7599,28546.0
2022-04-26 09:50:00,431.12,432.0,430.0,430.0,24962.0,422.4953,423.3577,421.3977,421.3977,24962.0
2022-04-26 09:55:00,430.23,430.42,428.48,428.49,16015.0,421.6231,421.8093,419.9081,419.9179,16015.0
2022-04-26 10:00:00,428.75,428.75,426.8,427.24,13731.0,420.1727,420.1727,418.2617,418.6929,13731.0
2022-04-26 10:05:00,426.8,427.95,426.21,427.5,22390.0,418.2617,419.3887,417.6835,418.9477,22390.0
2022-04-26 10:10:00,427.7,428.19,426.45,427.67,17056.0,419.1437,419.6239,417.9187,419.1143,17056.0
2022-04-26 10:15:00,427.39,427.72,425.66,426.1,12647.0,418.8399,419.1633,417.1445,417.5757,12647.0
2022-04-26 10:20:00,425.93,427.25,424.91,425.7,20260.0,417.4091,418.7027,416.4095,417.1837,20260.0
2022-04-26 10:25:00,425.44,426.24,424.46,426.24,13202.0,416.9289,417.7129,415.9685,417.7129,13202.0
2022-04-26 10:30:00,426.59,426.59,425.2,425.64,10089.0,418.0559,418.0559,416.6937,417.1249,10089.0
2022-04-26 10:35:00,425.43,427.08,425.0,425.93,7086.0,416.9191,418.5361,416.4977,417.4091,7086.0
2022-04-26 10:40:00,425.81,426.38,424.65,425.69,7785.0,417.2915,417.8501,416.1547,417.1739,7785.0
2022-04-26 10:45:00,425.42,426.51,424.8,425.26,7128.0,416.9093,417.9775,416.3017,416.7525,7128.0
2022-04-26 10:50:00,425.1,425.41,423.77,424.08,11607.0,416.5957,416.8995,415.2923,415.5961,11607.0
2022-04-26 10:55:00,424.3,425.11,424.25,424.56,18328.0,415.8117,416.6055,415.7627,416.0665,18328.0
2022-04-26 11:00:00,424.4,424.77,423.33,423.62,11818.0,415.9097,416.2723,414.8611,415.1453,11818.0
2022-04-26 11:05:00,423.41,424.59,422.64,424.22,56917.0,414.9395,416.0959,414.1849,415.7333,56917.0
2022-04-26 11:10:00,424.14,425.57,424.02,425.57,21183.0,415.6549,417.0563,415.5373,417.0563,21183.0
2022-04-26 11:15:00,425.22,425.75,424.45,424.79,26436.0,416.7133,417.2327,415.9587,416.2919,26436.0
2022-04-26 11:20:00,424.7,426.4,424.5,425.45,17408.0,416.2037,417.8697,416.0077,416.9387,17408.0
2022-04-26 11:25:00,425.29,425.49,424.66,425.13,22210.0,416.7819,416.9779,416.1645,416.6251,22210.0
2022-04-26 11:30:00,425.1,426.85,424.86,425.96,6395.0,416.5957,418.3107,416.3605,417.4385,6395.0
2022-04-26 11:35:00,426.08,426.08,424.39,425.31,8003.0,417.5561,417.5561,415.8999,416.8015,8003.0
2022-04-26 11:40:00,425.35,426.35,424.66,426.35,5311.0,416.8407,417.8207,416.1645,417.8207,5311.0
2022-04-26 11:45:00,426.35,426.35,425.01,425.03,5893.0,417.8207,417.8207,416.5075,416.5271,5893.0
2022-04-26 11:50:00,424.85,425.01,424.27,424.39,5342.0,416.3507,416.5075,415.7823,415.8999,5342.0
2022-04-26 11:55:00,424.31,424.32,423.31,423.76,5038.0,415.8215,415.8313,414.8415,415.2825,5038.0
2022-04-26 12:00:00,423.99,426.14,423.99,425.93,7712.0,415.5079,417.6149,415.5079,417.4091,7712.0
2022-04-26 12:05:00,426.01,426.87,425.46,426.87,6652.0,417.4875,418.3303,416.9485,418.3303,6652.0
2022-04-26 12:10:00,426.75,427.26,426.26,426.8,3410.0,418.2127,418.7125,417.7325,418.2617,3410.0
2022-04-26 12:15:00,426.8,427.04,426.39,426.79,8644.0,418.2617,418.4969,417.8599,418.2519,8644.0
2022-04-26 12:20:00,427.07,428.45,426.89,428.45,2300.0,418.5263,419.8787,418.3499,419.8787,2300.0
2022-04-26 12:25:00,428.46,429.48,428.26,429.46,3452.0,419.8885,420.8881,419.6925,420.8685,3452.0
2022-04-26 12:30:00,429.33,429.82,428.45,428.45,2939.0,420.7411,421.2213,419.8787,419.8787,2939.0
2022-04-26 12:35:00,428.49,428.78,427.91,428.35,4284.0,419.9179,420.2021,419.3495,419.7807,4284.0
2022-04-26 12:40:00,428.44,429.63,428.0,429.07,14750.0,419.8689,421.0351,419.4377,420.4863,14750.0
2022-04-26 12:45:00,428.99,429.02,428.38,428.45,6269.0,420.4079,420.4373,419.8101,419.8787,6269.0
2022-04-26 12:50:00,428.84,429.5,428.3,428.88,3853.0,420.2609,420.9077,419.7317,420.3001,3853.0
2022-04-26 12:55:00,428.69,429.67,428.12,428.62,17751.0,420.1139,421.0743,419.5553,420.0453,17751.0
2022-04-26 13:00:00,428.84,428.84,426.8,426.8,5250.0,420.2609,420.2609,418.2617,418.2617,5250.0
2022-04-26 13:05:00,427.01,427.49,426.65,427.27,6166.0,418.4675,418.9379,418.1147,418.7223,6166.0
2022-04-26 13:10:00,427.16,427.89,426.65,426.65,4507.0,418.6145,419.3299,418.1147,418.1147,4507.0
2022-04-26 13:15:00,426.63,427.09,426.63,426.93,4619.0,418.0951,418.5459,418.0951,418.3891,4619.0
2022-04-26 13:20:00,426.9,427.24,426.35,426.38,6644.0,418.3597,418.6929,417.8207,417.8501,6644.0
2022-04-26 13:25:00,426.4,426.51,425.75,425.97,13024.0,417.8697,417.9775,417.2327,417.4483,13024.0
2022-04-26 13:30:00,426.26,427.25,426.25,427.24,3045.0,417.7325,418.7027,417.7227,418.6929,3045.0
2022-04-26 13:35:00,427.26,427.67,426.77,427.52,4065.0,418.7125,419.1143,418.2323,418.9673,4065.0
2022-04-26 13:40:00,427.95,428.35,427.32,427.34,7950.0,419.3887,419.7807,418.7713,418.7909,7950.0
2022-04-26 13:45:00,427.57,427.79,426.62,426.76,6328.0,419.0163,419.2319,418.0853,418.2225,6328.0
2022-04-26 13:50:00,426.86,427.16,426.09,426.2,20561.0,418.3205,418.6145,417.5659,417.6737,20561.0
2022-04-26 13:55:00,426.17,426.73,425.88,426.02,10747.0,417.6443,418.1931,417.3601,417.4973,10747.0
2022-04-26 14:00:00,426.0,426.24,424.95,425.59,6149.0,417.4777,417.7129,416.4487,417.0759,6149.0
2022-04-26 14:05:00,425.48,426.11,425.23,425.33,7868.0,416.9681,417.5855,416.7231,416.8211,7868.0
2022-04-26 14:10:00,425.51,426.33,425.14,426.17,49803.0,416.9975,417.8011,416.6349,417.6443,49803.0
2022-04-26 14:15:00,426.07,426.6,424.9,425.31,13644.0,417.5463,418.0657,416.3997,416.8015,13644.0
2022-04-26 14:20:00,425.13,426.7,425.12,425.48,15297.0,416.6251,418.1637,416.6153,416.9681,15297.0
2022-04-26 14:25:00,425.76,426.01,425.18,425.18,20553.0,417.2425,417.4875,416.6741,416.6741,20553.0
2022-04-26 14:30:00,425.21,426.28,425.14,426.05,20989.0,416.7035,417.7521,416.6349,417.5267,20989.0
2022-04-26 14:35:00,426.29,426.88,426.28,426.55,12645.0,417.7619,418.3401,417.7521,418.0167,12645.0
2022-04-26 14:40:00,426.52,426.52,424.78,424.97,6203.0,417.9873,417.9873,416.2821,416.4683,6203.0
2022-04-26 14:45:00,424.83,425.23,424.3,424.65,12317.0,416.3311,416.7231,415.8117,416.1547,12317.0
2022-04-26 14:50:00,424.51,425.82,424.5,425.53,15788.0,416.0175,417.3013,416.0077,417.0171,15788.0
2022-04-26 14:55:00,425.5,427.1,425.5,426.88,11742.0,416.9877,418.5557,416.9877,418.3401,11742.0
2022-04-26 15:00:00,427.0,427.13,425.86,426.05,10290.0,418.4577,418.5851,417.3405,417.5267,10290.0
2022-04-26 15:05:00,425.7,425.71,424.81,424.86,8756.0,417.1837,417.1935,416.3115,416.3605,8756.0
2022-04-26 15:10:00,424.91,425.09,423.24,423.35,7777.0,416.4095,416.5859,414.7729,414.8807,7777.0
2022-04-26 15:15:00,423.5,423.52,422.0,422.11,13523.0,415.0277,415.0473,413.5577,413.6655,13523.0
2022-04-26 15:20:00,422.26,423.13,422.01,422.76,11431.0,413.8125,414.6651,413.5675,414.3025,11431.0
2022-04-26 15:25:00,422.81,422.81,421.85,422.37,8067.0,414.3515,414.3515,413.4107,413.9203,8067.0
2022-04-26 15:30:00,422.49,422.7,421.33,421.62,10461.0,414.0379,414.2437,412.9011,413.1853,10461.0
2022-04-26 15:35:00,421.34,422.48,421.12,422.48,12816.0,412.9109,414.0281,412.6953,414.0281,12816.0
2022-04-26 15:40:00,422.67,423.05,421.91,422.81,16656.0,414.2143,414.5867,413.4695,414.3515,16656.0
2022-04-26 15:45:00,422.78,423.26,421.66,422.41,19435.0,414.3221,414.7925,413.2245,413.9595,19435.0
2022-04-26 15:50:00,422.07,423.15,421.55,421.83,33349.0,413.6263,414.6847,413.1167,413.3911,33349.0
2022-04-26 15:55:00,421.64,422.81,421.11,421.39,71634.0,413.2049,414.3515,412.6855,412.9599,71634.0
2022-04-27 09:30:00,421.17,425.93,421.17,424.15,57032.0,412.7443,417.4091,412.7443,415.6647,57032.0
2022-04-27 09:35:00,424.18,425.45,423.5,425.4,28270.0,415.6941,416.9387,415.0277,416.8897,28270.0
2022-04-27 09:40:00,425.49,426.8,424.41,426.01,24016.0,416.9779,418.2617,415.9195,417.4875,24016.0
2022-04-27 09:45:00,426.26,428.03,425.57,427.9,19952.0,417.7325,419.4671,417.0563,419.3397,19952.0
2022-04-27 09:50:00,427.84,428.82,427.11,428.37,12491.0,419.2809,420.2413,418.5655,419.8003,12491.0
2022-04-27 09:55:00,428.42,428.42,425.97,426.22,7904.0,419.8493,419.8493,417.4483,417.6933,7904.0
2022-04-27 10:00:00,426.5,427.15,423.5,424.17,15022.0,417.9677,418.6047,415.0277,415.6843,15022.0
2022-04-27 10:05:00,423.96,424.98,423.35,423.83,16942.0,415.4785,416.4781,414.8807,415.3511,16942.0
2022-04-27 10:10:00,423.84,423.85,421.64,421.8,8473.0,415.3609,415.3707,413.2049,413.3617,8473.0
2022-04-27 10:15:00,421.62,421.81,420.31,421.45,16052.0,413.1853,413.3715,411.9015,413.0187,16052.0
2022-04-27 10:20:00,421.71,423.59,421.38,422.22,19668.0,413.2735,415.1159,412.9501,413.7733,19668.0
2022-04-27 10:25:00,422.07,423.49,420.78,420.78,6770.0,413.6263,415.0179,412.3621,412.3621,6770.0
2022-04-27 10:30:00,420.57,421.22,419.51,421.21,8940.0,412.1563,412.7933,411.1175,412.7835,8940.0
2022-04-27 10:35:00,421.12,423.12,420.74,422.51,10138.0,412.6953,414.6553,412.3229,414.0575,10138.0
2022-04-27 10:40:00,422.91,423.12,421.69,422.61,3800.0,414.4495,414.6553,413.2539,414.1555,3800.0
2022-04-27 10:45:00,422.5,425.2,422.12,424.99,3160.0,414.0477,416.6937,413.6753,416.4879,3160.0
2022-04-27 10:50:00,425.39,425.39,422.55,422.63,5175.0,416.8799,416.8799,414.0967,414.1751,5175.0
2022-04-27 10:55:00,422.59,422.83,421.44,422.13,4094.0,414.1359,414.3711,413.0089,413.6851,4094.0
2022-04-27 11:00:00,422.06,425.39,422.06,423.39,10802.0,413.6165,416.8799,413.6165,414.9199,10802.0
2022-04-27 11:05:00,423.58,423.58,422.15,422.19,7129.0,415.1061,415.1061,413.7047,413.7439,7129.0
2022-04-27 11:10:00,421.31,422.21,421.02,422.04,6707.0,412.8815,413.7635,412.5973,413.5969,6707.0
2022-04-27 11:15:00,422.04,422.73,421.69,422.29,8213.0,413.5969,414.2731,413.2539,413.8419,8213.0
2022-04-27 11:20:00,421.91,423.16,421.12,422.61,7737.0,413.4695,414.6945,412.6953,414.1555,7737.0
2022-04-27 11:25:00,422.55,422.92,421.6,422.6,4951.0,414.0967,414.4593,413.1657,414.1457,4951.0
2022-04-27 11:30:00,423.17,424.38,423.0,423.69,12452.0,414.7043,415.8901,414.5377,415.2139,12452.0
2022-04-27 11:35:00,423.7,424.15,422.9,422.92,5221.0,415.2237,415.6647,414.4397,414.4593,5221.0
2022-04-27 11:40:00,422.63,423.64,422.61,422.87,4387.0,414.1751,415.1649,414.1555,414.4103,4387.0
2022-04-27 11:45:00,422.59,423.22,421.75,422.59,31640.0,414.1359,414.7533,413.3127,414.1359,31640.0
2022-04-27 11:50:00,422.9,422.92,420.35,420.58,4493.0,414.4397,414.4593,411.9407,412.1661,4493.0
2022-04-27 11:55:00,420.34,421.29,420.15,420.17,7363.0,411.9309,412.8619,411.7447,411.7643,7363.0
2022-04-27 12:00:00,420.23,421.13,418.92,420.0,7365.0,411.8231,412.7051,410.5394,411.5977,7365.0
2022-04-27 12:05:00,420.22,421.22,420.0,420.9,7680.0,411.8133,412.7933,411.5977,412.4797,7680.0
2022-04-27 12:10:00,421.13,421.97,420.57,421.55,7240.0,412.7051,413.5283,412.1563,413.1167,7240.0
2022-04-27 12:15:00,421.21,421.66,420.59,421.05,8592.0,412.7835,413.2245,412.1759,412.6267,8592.0
2022-04-27 12:20:00,421.07,424.85,420.74,424.8,4769.0,412.6463,416.3507,412.3229,416.3017,4769.0
2022-04-27 12:25:00,424.56,425.83,424.45,425.42,3895.0,416.0665,417.3111,415.9587,416.9093,3895.0
2022-04-27 12:30:00,425.74,426.24,425.36,425.62,2649.0,417.2229,417.7129,416.8505,417.1053,2649.0
2022-04-27 12:35:00,425.79,425.88,424.53,425.06,3565.0,417.2719,417.3601,416.0371,416.5565,3565.0
2022-04-27 12:40:00,424.95,425.69,424.7,425.03,4606.0,416.4487,417.1739,416.2037,416.5271,4606.0
2022-04-27 12:45:00,424.95,425.2,423.49,423.5,4921.0,416.4487,416.6937,415.0179,415.0277,4921.0
2022-04-27 12:50:00,424.04,424.13,423.32,423.58,6378.0,415.5569,415.6451,414.8513,415.1061,6378.0
2022-04-27 12:55:00,423.81,424.46,423.62,424.21,3315.0,415.3315,415.9685,415.1453,415.7235,3315.0
2022-04-27 13:00:00,424.26,424.72,422.1,424.44,12489.0,415.7725,416.2233,413.6557,415.9489,12489.0
2022-04-27 13:05:00,424.23,424.67,422.52,422.61,2650.0,415.7431,416.1743,414.0673,414.1555,2650.0
2022-04-27 13:10:00,422.74,422.79,421.5,421.59,7371.0,414.2829,414.3319,413.0677,413.1559,7371.0
2022-04-27 13:15:00,421.86,422.13,421.3,421.9,4594.0,413.4205,413.6851,412.8717,413.4597,4594.0
2022-04-27 13:20:00,421.66,422.93,421.06,421.75,13223.0,413.2245,414.4691,412.6365,413.3127,13223.0
2022-04-27 13:25:00,422.0,423.04,420.52,422.78,10159.0,413.5577,414.5769,412.1073,414.3221,10159.0
2022-04-27 13:30:00,423.0,423.65,422.25,422.96,7717.0,414.5377,415.1747,413.8027,414.4985,7717.0
2022-04-27 13:35:00,423.14,423.95,422.59,422.89,9490.0,414.6749,415.4687,414.1359,414.4299,9490.0
2022-04-27 13:40:00,422.71,422.95,422.03,422.61,7948.0,414.2535,414.4887,413.5871,414.1555,7948.0
2022-04-27 13:45:00,422.76,423.74,422.56,423.56,6589.0,414.3025,415.2629,414.1065,415.0865,6589.0
2022-04-27 13:50:00,423.54,424.25,423.49,424.2,6581.0,415.0669,415.7627,415.0179,415.7137,6581.0
2022-04-27 13:55:00,424.18,424.6,423.68,424.47,7575.0,415.6941,416.1057,415.2041,415.9783,7575.0
2022-04-27 14:00:00,424.13,424.59,423.51,423.69,5897.0,415.6451,416.0959,415.0375,415.2139,5897.0
2022-04-27 14:05:00,423.22,423.66,422.78,423.15,8398.0,414.7533,415.1845,414.3221,414.6847,8398.0
2022-04-27 14:10:00,422.74,423.58,422.56,423.32,6600.0,414.2829,415.1061,414.1065,414.8513,6600.0
2022-04-27 14:15:00,423.3,423.43,422.14,422.5,4057.0,414.8317,414.9591,413.6949,414.0477,4057.0
2022-04-27 14:20:00,422.53,423.54,422.53,422.79,4286.0,414.0771,415.0669,414.0771,414.3319,4286.0
2022-04-27 14:25:00,422.64,422.91,422.01,422.12,8548.0,414.1849,414.4495,413.5675,413.6753,8548.0
2022-04-27 14:30:00,422.11,423.04,421.8,423.02,5652.0,413.6655,414.5769,413.3617,414.5573,5652.0
2022-04-27 14:35:00,422.99,423.05,420.71,422.07,6176.0,414.5279,414.5867,412.2935,413.6263,6176.0
2022-04-27 14:40:00,422.68,423.8,422.47,423.74,4000.0,414.2241,415.3217,414.0183,415.2629,4000.0
2022-04-27 14:45:00,423.97,424.12,422.6,422.83,4506.0,415.4883,415.6353,414.1457,414.3711,4506.0
2022-04-27 14:50:00,422.78,422.78,421.05,421.24,3510.0,414.3221,414.3221,412.6267,412.8129,3510.0
2022-04-27 14:55:00,421.23,421.23,419.16,419.46,6395.0,412.8031,412.8031,410.7746,411.0685,6395.0
2022-04-27 15:00:00,419.51,420.11,418.6,419.17,5772.0,411.1175,411.7055,410.2258,410.7844,5772.0
2022-04-27 15:05:00,419.53,420.13,418.68,419.31,5823.0,411.1371,411.7251,410.3042,410.9216,5823.0
2022-04-27 15:10:00,419.48,420.28,418.67,420.14,10800.0,411.0881,411.8721,410.2944,411.7349,10800.0
2022-04-27 15:15:00,419.94,420.27,418.38,418.58,6354.0,411.5389,411.8623,410.0102,410.2062,6354.0
2022-04-27 15:20:00,418.89,419.08,417.95,418.73,4660.0,410.51,410.6962,409.5888,410.3532,4660.0
2022-04-27 15:25:00,419.11,419.47,418.51,418.96,7020.0,410.7256,411.0783,410.1376,410.5786,7020.0
2022-04-27 15:30:00,418.84,419.33,418.38,418.57,17035.0,410.461,410.9412,410.0102,410.1964,17035.0
2022-04-27 15:35:00,418.96,419.02,416.86,417.08,14911.0,410.5786,410.6374,408.5206,408.7362,14911.0
2022-04-27 15:40:00,417.1,418.8,416.64,418.33,21560.0,408.7558,410.4218,408.305,409.9612,21560.0
2022-04-27 15:45:00,418.18,419.01,416.94,417.25,19534.0,409.8142,410.6276,408.599,408.9028,19534.0
2022-04-27 15:50:00,416.74,417.72,416.16,417.38,31914.0,408.403,409.3634,407.8346,409.0302,31914.0
2022-04-27 15:55:00,417.53,418.93,417.04,418.23,77166.0,409.1772,410.5492,408.697,409.8632,77166.0
2022-04-28 09:30:00,423.75,426.71,421.79,424.41,87208.0,415.2727,418.1735,413.3519,415.9195,87208.0
2022-04-28 09:35:00,424.36,425.59,422.96,423.78,35503.0,415.8705,417.0759,414.4985,415.3021,35503.0
2022-04-28 09:40:00,423.55,425.34,422.82,423.5,31603.0,415.0767,416.8309,414.3613,415.0277,31603.0
2022-04-28 09:45:00,423.52,426.03,423.51,425.41,20156.0,415.0473,417.5071,415.0375,416.8995,20156.0
2022-04-28 09:50:00,425.09,425.97,423.94,425.97,11805.0,416.5859,417.4483,415.4589,417.4483,11805.0
2022-04-28 09:55:00,425.93,427.71,425.7,427.25,10994.0,417.4091,419.1535,417.1837,418.7027,10994.0
2022-04-28 10:00:00,426.9,427.48,423.56,424.43,7785.0,418.3597,418.9281,415.0865,415.9391,7785.0
2022-04-28 10:05:00,424.53,427.05,424.17,426.09,7155.0,416.0371,418.5067,415.6843,417.5659,7155.0
2022-04-28 10:10:00,425.83,426.49,424.53,425.02,8411.0,417.3111,417.9579,416.0371,416.5173,8411.0
2022-04-28 10:15:00,424.82,427.67,423.7,427.67,28530.0,416.3213,419.1143,415.2237,419.1143,28530.0
2022-04-28 10:20:00,427.62,428.34,426.69,426.96,9595.0,419.0653,419.7709,418.1539,418.4185,9595.0
2022-04-28 10:25:00,426.74,426.74,423.68,423.68,5474.0,418.2029,418.2029,415.2041,415.2041,5474.0
2022-04-28 10:30:00,423.97,424.72,423.97,424.06,7358.0,415.4883,416.2233,415.4883,415.5765,7358.0
2022-04-28 10:35:00,423.88,425.73,423.88,425.08,6700.0,415.4001,417.2131,415.4001,416.5761,6700.0
2022-04-28 10:40:00,424.84,425.18,424.07,424.53,6778.0,416.3409,416.6741,415.5863,416.0371,6778.0
2022-04-28 10:45:00,424.73,426.18,424.55,425.54,3523.0,416.2331,417.6541,416.0567,417.0269,3523.0
2022-04-28 10:50:00,425.33,426.36,424.69,426.34,2614.0,416.8211,417.8305,416.1939,417.8109,2614.0
2022-04-28 10:55:00,426.11,427.2,426.1,426.64,4923.0,417.5855,418.6537,417.5757,418.1049,4923.0
2022-04-28 11:00:00,426.63,427.5,426.4,427.16,12112.0,418.0951,418.9477,417.8697,418.6145,12112.0
2022-04-28 11:05:00,426.72,429.94,426.72,429.71,12528.0,418.1833,421.3389,418.1833,421.1135,12528.0
2022-04-28 11:10:00,429.38,430.68,429.38,430.62,7882.0,420.7901,422.0641,420.7901,422.0053,7882.0
2022-04-28 11:15:00,431.04,431.81,430.33,431.51,13400.0,422.4169,423.1715,421.7211,422.8775,13400.0
2022-04-28 11:20:00,431.25,432.1,430.75,431.25,7544.0,422.6227,423.4557,422.1327,422.6227,7544.0
2022-04-28 11:25:00,431.28,432.22,430.88,432.09,9449.0,422.6521,423.5733,422.2601,423.4459,9449.0
2022-04-28 11:30:00,432.0,433.56,431.92,432.3,7370.0,423.3577,424.8865,423.2793,423.6517,7370.0
2022-04-28 11:35:00,432.49,433.24,431.39,431.39,13134.0,423.8379,424.5729,422.7599,422.7599,13134.0
2022-04-28 11:40:00,431.47,431.91,430.34,430.34,4508.0,422.8383,423.2695,421.7309,421.7309,4508.0
2022-04-28 11:45:00,430.34,431.14,430.0,430.89,9589.0,421.7309,422.5149,421.3977,422.2699,9589.0
2022-04-28 11:50:00,430.87,432.29,430.7,431.61,8143.0,422.2503,423.6419,422.0837,422.9755,8143.0
2022-04-28 11:55:00,431.33,431.33,430.34,430.56,4593.0,422.7011,422.7011,421.7309,421.9465,4593.0
2022-04-28 12:00:00,430.57,431.77,430.18,431.48,7797.0,421.9563,423.1323,421.5741,422.8481,7797.0
2022-04-28 12:05:00,431.31,431.36,430.32,431.19,4013.0,422.6815,422.7305,421.7113,422.5639,4013.0
2022-04-28 12:10:00,431.29,432.65,431.19,432.51,2956.0,422.6619,423.9947,422.5639,423.8575,2956.0
2022-04-28 12:15:00,432.61,433.97,432.55,433.7,4034.0,423.9555,425.2883,423.8967,425.0237,4034.0
2022-04-28 12:20:00,433.67,434.39,433.38,433.99,2642.0,424.9943,425.6999,424.7101,425.3079,2642.0
2022-04-28 12:25:00,434.31,435.59,434.31,435.35,4149.0,425.6215,426.8759,425.6215,426.6407,4149.0
2022-04-28 12:30:00,435.5,435.96,435.22,435.96,4959.0,426.7877,427.2385,426.5133,427.2385,4959.0
2022-04-28 12:35:00,435.99,436.98,435.96,436.98,4428.0,427.2679,428.2381,427.2385,428.2381,4428.0
2022-04-28 12:40:00,436.87,438.02,436.87,437.74,4523.0,428.1303,429.2573,428.1303,428.9829,4523.0
2022-04-28 12:45:00,438.05,439.75,438.05,438.66,5997.0,429.2867,430.9526,429.2867,429.8844,5997.0
2022-04-28 12:50:00,438.43,438.62,437.69,438.48,8955.0,429.659,429.8452,428.9339,429.708,8955.0
2022-04-28 12:55:00,438.47,439.58,437.82,439.28,6464.0,429.6982,430.786,429.0613,430.492,6464.0
2022-04-28 13:00:00,439.37,440.21,439.2,439.69,11495.0,430.5802,431.4034,430.4136,430.8938,11495.0
2022-04-28 13:05:00,439.69,440.22,439.16,440.15,5329.0,430.8938,431.4132,430.3744,431.3446,5329.0
2022-04-28 13:10:00,440.05,441.74,440.05,441.4,8201.0,431.2466,432.9028,431.2466,432.5696,8201.0
2022-04-28 13:15:00,441.5,441.6,440.45,441.6,6690.0,432.6676,432.7656,431.6386,432.7656,6690.0
2022-04-28 13:20:00,441.8,442.17,441.27,441.88,6305.0,432.9616,433.3242,432.4422,433.04,6305.0
2022-04-28 13:25:00,442.04,442.39,441.44,442.06,3420.0,433.1968,433.5398,432.6088,433.2164,3420.0
2022-04-28 13:30:00,442.06,443.09,441.55,442.72,4658.0,433.2164,434.2258,432.7166,433.8632,4658.0
2022-04-28 13:35:00,442.83,443.8,442.7,443.8,5300.0,433.971,434.9216,433.8436,434.9216,5300.0
2022-04-28 13:40:00,443.91,444.01,441.95,442.45,5737.0,435.0294,435.1274,433.1086,433.5986,5737.0
2022-04-28 13:45:00,442.62,443.7,442.04,443.43,9843.0,433.7652,434.8236,433.1968,434.559,9843.0
2022-04-28 13:50:00,443.65,444.37,443.23,444.37,11490.0,434.7746,435.4802,434.363,435.4802,11490.0
2022-04-28 13:55:00,444.37,444.97,444.02,444.65,4810.0,435.4802,436.0682,435.1372,435.7546,4810.0
2022-04-28 14:00:00,444.59,444.59,443.32,444.16,5847.0,435.6958,435.6958,434.4512,435.2744,5847.0
2022-04-28 14:05:00,444.21,444.21,443.23,443.78,4937.0,435.3234,435.3234,434.363,434.902,4937.0
2022-04-28 14:10:00,444.22,444.3,443.82,443.83,1643.0,435.3332,435.4116,434.9412,434.951,1643.0
2022-04-28 14:15:00,443.82,444.94,443.56,444.62,5702.0,434.9412,436.0388,434.6864,435.7252,5702.0
2022-04-28 14:20:00,444.79,445.0,444.03,444.69,3482.0,435.8918,436.0976,435.147,435.7938,3482.0
2022-04-28 14:25:00,444.82,445.73,444.5,445.4,6873.0,435.9212,436.813,435.6076,436.4896,6873.0
2022-04-28 14:30:00,445.41,445.85,445.1,445.41,3763.0,436.4994,436.9306,436.1956,436.4994,3763.0
2022-04-28 14:35:00,445.7,446.26,445.42,445.91,8144.0,436.7836,437.3324,436.5092,436.9894,8144.0
2022-04-28 14:40:00,445.93,446.01,445.15,445.86,8511.0,437.009,437.0874,436.2446,436.9404,8511.0
2022-04-28 14:45:00,445.83,446.45,445.46,446.45,3975.0,436.911,437.5186,436.5484,437.5186,3975.0
2022-04-28 14:50:00,446.43,446.85,445.83,445.83,4837.0,437.499,437.9106,436.911,436.911,4837.0
2022-04-28 14:55:00,445.69,446.56,445.36,446.24,7020.0,436.7738,437.6264,436.4504,437.3128,7020.0
2022-04-28 15:00:00,446.33,446.67,445.81,446.2,5953.0,437.401,437.7342,436.8914,437.2736,5953.0
2022-04-28 15:05:00,446.49,447.0,446.49,446.93,3348.0,437.5578,438.0576,437.5578,437.989,3348.0
2022-04-28 15:10:00,446.78,446.95,446.18,446.65,9280.0,437.842,438.0086,437.254,437.7146,9280.0
2022-04-28 15:15:00,446.51,447.14,446.4,446.97,5677.0,437.5774,438.1948,437.4696,438.0282,5677.0
2022-04-28 15:20:00,447.02,447.82,446.65,447.82,9152.0,438.0772,438.8612,437.7146,438.8612,9152.0
2022-04-28 15:25:00,447.87,448.01,446.41,446.5,8000.0,438.9102,439.0474,437.4794,437.5676,8000.0
2022-04-28 15:30:00,446.63,446.93,445.56,445.82,11352.0,437.695,437.989,436.6464,436.9012,11352.0
2022-04-28 15:35:00,445.89,446.23,444.96,445.51,11714.0,436.9698,437.303,436.0584,436.5974,11714.0
2022-04-28 15:40:00,445.45,445.9,444.5,444.55,12519.0,436.5386,436.9796,435.6076,435.6566,12519.0
2022-04-28 15:45:00,444.75,445.0,443.35,443.67,21554.0,435.8526,436.0976,434.4806,434.7942,21554.0
2022-04-28 15:50:00,443.77,444.35,443.17,443.8,39746.0,434.8922,435.4606,434.3042,434.9216,39746.0
2022-04-28 15:55:00,443.73,444.82,443.16,444.82,62868.0,434.853,435.9212,434.2944,435.9212,62868.0
2022-04-29 09:30:00,441.57,442.5,437.18,439.8,19560.0,432.7362,433.6476,428.4341,431.0016,19560.0
2022-04-29 09:35:00,439.75,440.98,438.17,439.37,8622.0,430.9526,432.158,429.4042,430.5802,8622.0
2022-04-29 09:40:00,439.56,441.18,437.91,437.91,5024.0,430.7664,432.354,429.1495,429.1495,5024.0
2022-04-29 09:45:00,437.96,439.96,437.03,439.81,9535.0,429.1985,431.1584,428.2871,431.0114,9535.0
2022-04-29 09:50:00,439.68,440.51,438.26,438.84,11065.0,430.884,431.6974,429.4924,430.0608,11065.0
2022-04-29 09:55:00,439.2,441.15,438.94,439.68,38101.0,430.4136,432.3246,430.1588,430.884,38101.0
2022-04-29 10:00:00,440.22,441.14,439.33,440.92,15018.0,431.4132,432.3148,430.541,432.0992,15018.0
2022-04-29 10:05:00,439.93,440.26,437.78,439.22,24088.0,431.129,431.4524,429.0221,430.4332,24088.0
2022-04-29 10:10:00,439.36,439.6,438.09,438.58,4877.0,430.5704,430.8056,429.3258,429.806,4877.0
2022-04-29 10:15:00,438.25,439.46,435.74,435.99,5853.0,429.4826,430.6684,427.0229,427.2679,5853.0
2022-04-29 10:20:00,435.75,436.14,434.81,435.59,5829.0,427.0327,427.4149,426.1115,426.8759,5829.0
2022-04-29 10:25:00,435.6,435.69,433.49,433.84,5027.0,426.8857,426.9739,424.8179,425.1609,5027.0
2022-04-29 10:30:00,433.89,435.28,433.76,434.03,6937.0,425.2099,426.5721,425.0825,425.3471,6937.0
2022-04-29 10:35:00,434.16,434.37,432.84,434.2,6783.0,425.4745,425.6803,424.1809,425.5137,6783.0
2022-04-29 10:40:00,433.73,433.95,432.82,433.23,5001.0,425.0531,425.2687,424.1613,424.5631,5001.0
2022-04-29 10:45:00,433.23,433.24,432.21,432.59,3454.0,424.5631,424.5729,423.5635,423.9359,3454.0
2022-04-29 10:50:00,432.42,432.95,432.0,432.76,11142.0,423.7693,424.2887,423.3577,424.1025,11142.0
2022-04-29 10:55:00,433.34,433.91,432.37,433.42,13606.0,424.6709,425.2295,423.7203,424.7493,13606.0
2022-04-29 11:00:00,433.29,433.55,432.0,432.95,8052.0,424.6219,424.8767,423.3577,424.2887,8052.0
2022-04-29 11:05:00,433.03,433.8,431.43,432.06,7215.0,424.3671,425.1217,422.7991,423.4165,7215.0
2022-04-29 11:10:00,432.29,432.65,430.97,432.65,4638.0,423.6419,423.9947,422.3483,423.9947,4638.0
2022-04-29 11:15:00,432.33,433.15,431.86,432.83,5762.0,423.6811,424.4847,423.2205,424.1711,5762.0
2022-04-29 11:20:00,432.94,433.66,431.92,433.33,4229.0,424.2789,424.9845,423.2793,424.6611,4229.0
2022-04-29 11:25:00,432.98,433.27,431.88,432.58,6200.0,424.3181,424.6023,423.2401,423.9261,6200.0
2022-04-29 11:30:00,432.41,433.84,431.95,432.19,4663.0,423.7595,425.1609,423.3087,423.5439,4663.0
2022-04-29 11:35:00,432.19,432.55,431.85,432.31,5424.0,423.5439,423.8967,423.2107,423.6615,5424.0
2022-04-29 11:40:00,431.96,433.12,431.89,432.96,3937.0,423.3185,424.4553,423.2499,424.2985,3937.0
2022-04-29 11:45:00,433.03,434.33,432.47,432.91,4362.0,424.3671,425.6411,423.8183,424.2495,4362.0
2022-04-29 11:50:00,432.89,433.57,432.05,432.95,3516.0,424.2299,424.8963,423.4067,424.2887,3516.0
2022-04-29 11:55:00,432.56,432.56,431.55,431.8,2037.0,423.9065,423.9065,422.9167,423.1617,2037.0
2022-04-29 12:00:00,431.81,432.06,430.25,430.41,4569.0,423.1715,423.4165,421.6427,421.7995,4569.0
2022-04-29 12:05:00,430.61,430.95,430.53,430.95,3928.0,421.9955,422.3287,421.9171,422.3287,3928.0
2022-04-29 12:10:00,430.87,431.86,430.77,431.57,3114.0,422.2503,423.2205,422.1523,422.9363,3114.0
2022-04-29 12:15:00,431.6,431.66,430.7,430.72,3221.0,422.9657,423.0245,422.0837,422.1033,3221.0
2022-04-29 12:20:00,430.94,431.82,430.55,431.26,4898.0,422.3189,423.1813,421.9367,422.6325,4898.0
2022-04-29 12:25:00,431.54,431.97,431.35,431.53,2155.0,422.9069,423.3283,422.7207,422.8971,2155.0
2022-04-29 12:30:00,431.31,432.13,431.31,431.7,2802.0,422.6815,423.4851,422.6815,423.0637,2802.0
2022-04-29 12:35:00,431.48,432.04,431.28,432.04,2038.0,422.8481,423.3969,422.6521,423.3969,2038.0
2022-04-29 12:40:00,431.81,431.86,430.43,430.43,2695.0,423.1715,423.2205,421.8191,421.8191,2695.0
2022-04-29 12:45:00,430.81,431.22,430.35,431.14,3000.0,422.1915,422.5933,421.7407,422.5149,3000.0
2022-04-29 12:50:00,430.93,430.95,430.08,430.13,2631.0,422.3091,422.3287,421.4761,421.5251,2631.0
2022-04-29 12:55:00,430.29,430.79,430.25,430.66,3881.0,421.6819,422.1719,421.6427,422.0445,3881.0
2022-04-29 13:00:00,430.55,431.72,430.44,431.53,2108.0,421.9367,423.0833,421.8289,422.8971,2108.0
2022-04-29 13:05:00,431.66,431.66,430.4,430.4,1600.0,423.0245,423.0245,421.7897,421.7897,1600.0
2022-04-29 13:10:00,430.55,430.99,430.43,430.99,4728.0,421.9367,422.3679,421.8191,422.3679,4728.0
2022-04-29 13:15:00,431.19,431.69,430.83,431.35,3767.0,422.5639,423.0539,422.2111,422.7207,3767.0
2022-04-29 13:20:00,431.32,432.03,431.19,432.03,3815.0,422.6913,423.3871,422.5639,423.3871,3815.0
2022-04-29 13:25:00,431.94,432.52,431.59,431.89,3529.0,423.2989,423.8673,422.9559,423.2499,3529.0
2022-04-29 13:30:00,431.89,432.25,431.61,431.9,4401.0,423.2499,423.6027,422.9755,423.2597,4401.0
2022-04-29 13:35:00,431.93,432.6,431.66,431.67,1770.0,423.2891,423.9457,423.0245,423.0343,1770.0
2022-04-29 13:40:00,431.48,431.48,430.68,431.24,5223.0,422.8481,422.8481,422.0641,422.6129,5223.0
2022-04-29 13:45:00,430.98,431.02,429.51,429.67,6727.0,422.3581,422.3973,420.9175,421.0743,6727.0
2022-04-29 13:50:00,429.77,429.99,429.19,429.32,5972.0,421.1723,421.3879,420.6039,420.7313,5972.0
2022-04-29 13:55:00,429.26,429.38,428.78,429.17,3137.0,420.6725,420.7901,420.2021,420.5843,3137.0
2022-04-29 14:00:00,429.01,429.25,428.68,428.92,5385.0,420.4275,420.6627,420.1041,420.3393,5385.0
2022-04-29 14:05:00,428.87,428.87,428.35,428.35,2929.0,420.2903,420.2903,419.7807,419.7807,2929.0
2022-04-29 14:10:00,428.28,429.06,428.0,429.06,3824.0,419.7121,420.4765,419.4377,420.4765,3824.0
2022-04-29 14:15:00,428.89,429.83,428.67,428.84,6588.0,420.3099,421.2311,420.0943,420.2609,6588.0
2022-04-29 14:20:00,428.52,428.6,428.03,428.03,2230.0,419.9473,420.0257,419.4671,419.4671,2230.0
2022-04-29 14:25:00,428.22,428.76,428.22,428.47,9637.0,419.6533,420.1825,419.6533,419.8983,9637.0
2022-04-29 14:30:00,428.19,429.11,428.13,428.5,4968.0,419.6239,420.5255,419.5651,419.9277,4968.0
2022-04-29 14:35:00,428.51,428.54,427.79,427.79,4240.0,419.9375,419.9669,419.2319,419.2319,4240.0
2022-04-29 14:40:00,427.72,428.18,427.72,428.12,4107.0,419.1633,419.6141,419.1633,419.5553,4107.0
2022-04-29 14:45:00,428.18,428.18,427.02,427.17,7856.0,419.6141,419.6141,418.4773,418.6243,7856.0
2022-04-29 14:50:00,427.01,427.24,426.32,426.37,5453.0,418.4675,418.6929,417.7913,417.8403,5453.0
2022-04-29 14:55:00,426.31,427.45,426.18,427.38,6520.0,417.7815,418.8987,417.6541,418.8301,6520.0
2022-04-29 15:00:00,426.99,427.39,426.48,426.9,5023.0,418.4479,418.8399,417.9481,418.3597,5023.0
2022-04-29 15:05:00,426.91,426.91,425.55,425.67,8139.0,418.3695,418.3695,417.0367,417.1543,8139.0
2022-04-29 15:10:00,425.66,425.71,424.69,424.77,12686.0,417.1445,417.1935,416.1939,416.2723,12686.0
2022-04-29 15:15:00,424.5,426.05,424.5,426.04,12494.0,416.0077,417.5267,416.0077,417.5169,12494.0
2022-04-29 15:20:00,426.06,426.12,424.88,425.7,7806.0,417.5365,417.5953,416.3801,417.1837,7806.0
2022-04-29 15:25:00,425.71,426.07,424.4,424.4,6214.0,417.1935,417.5463,415.9097,415.9097,6214.0
2022-04-29 15:30:00,424.41,425.59,424.2,425.12,12175.0,415.9195,417.0759,415.7137,416.6153,12175.0
2022-04-29 15:35:00,424.87,425.12,423.96,424.09,17418.0,416.3703,416.6153,415.4785,415.6059,17418.0
2022-04-29 15:40:00,424.06,424.66,422.94,423.17,22429.0,415.5765,416.1645,414.4789,414.7043,22429.0
2022-04-29 15:45:00,423.14,423.31,421.19,421.19,29309.0,414.6749,414.8415,412.7639,412.7639,29309.0
2022-04-29 15:50:00,421.0,421.0,417.63,418.52,61051.0,412.5777,412.5777,409.2752,410.1474,61051.0
2022-04-29 15:55:00,418.43,419.2,417.87,418.72,180905.0,410.0592,410.8138,409.5104,410.3434,180905.0
2022-05-02 09:30:00,419.27,420.08,413.36,414.45,49200.0,410.8824,411.6761,405.0906,406.1588,49200.0
2022-05-02 09:35:00,414.64,416.78,413.23,416.78,17022.0,406.345,408.4422,404.9632,408.4422,17022.0
2022-05-02 09:40:00,416.8,421.31,414.73,421.0,16002.0,408.4618,412.8815,406.4332,412.5777,16002.0
2022-05-02 09:45:00,420.35,420.35,416.7,417.02,14798.0,411.9407,411.9407,408.3638,408.6774,14798.0
2022-05-02 09:50:00,417.01,420.35,416.86,419.52,10023.0,408.6676,411.9407,408.5206,411.1273,10023.0
2022-05-02 09:55:00,419.54,421.06,418.63,419.85,8353.0,411.1469,412.6365,410.2552,411.4507,8353.0
2022-05-02 10:00:00,419.9,419.99,418.43,419.79,9523.0,411.4997,411.5879,410.0592,411.3919,9523.0
2022-05-02 10:05:00,420.03,420.03,417.63,418.83,28124.0,411.6271,411.6271,409.2752,410.4512,28124.0
2022-05-02 10:10:00,418.4,419.42,416.82,416.82,11315.0,410.0298,411.0293,408.4814,408.4814,11315.0
2022-05-02 10:15:00,416.31,420.09,416.25,420.09,5590.0,407.9816,411.6859,407.9228,411.6859,5590.0
2022-05-02 10:20:00,420.35,422.61,419.39,422.08,6859.0,411.9407,414.1555,411.0,413.6361,6859.0
2022-05-02 10:25:00,422.54,425.62,422.54,425.38,7259.0,414.0869,417.1053,414.0869,416.8701,7259.0
2022-05-02 10:30:00,425.22,427.34,425.22,425.78,7200.0,416.7133,418.7909,416.7133,417.2621,7200.0
2022-05-02 10:35:00,426.53,427.09,424.86,425.18,27220.0,417.9971,418.5459,416.3605,416.6741,27220.0
2022-05-02 10:40:00,424.75,426.26,423.7,423.7,6492.0,416.2527,417.7325,415.2237,415.2237,6492.0
2022-05-02 10:45:00,423.7,424.06,421.72,421.81,5741.0,415.2237,415.5765,413.2833,413.3715,5741.0
2022-05-02 10:50:00,421.65,422.08,420.8,421.94,7564.0,413.2147,413.6361,412.3817,413.4989,7564.0
2022-05-02 10:55:00,421.49,422.79,419.92,420.35,9412.0,413.0579,414.3319,411.5193,411.9407,9412.0
2022-05-02 11:00:00,420.34,420.34,418.84,418.86,5203.0,411.9309,411.9309,410.461,410.4806,5203.0
2022-05-02 11:05:00,419.19,420.67,418.95,419.74,5384.0,410.804,412.2543,410.5688,411.3429,5384.0
2022-05-02 11:10:00,419.82,420.48,418.63,420.41,9321.0,411.4213,412.0681,410.2552,411.9995,9321.0
2022-05-02 11:15:00,420.55,420.55,416.4,417.16,7795.0,412.1367,412.1367,408.0698,408.8146,7795.0
2022-05-02 11:20:00,416.67,418.14,416.67,417.91,7560.0,408.3344,409.775,408.3344,409.5496,7560.0
2022-05-02 11:25:00,417.57,418.62,417.0,417.79,3590.0,409.2164,410.2454,408.6578,409.432,3590.0
2022-05-02 11:30:00,418.0,419.75,417.18,419.28,10266.0,409.6378,411.3527,408.8342,410.8922,10266.0
2022-05-02 11:35:00,419.43,420.89,417.68,418.14,5350.0,411.0391,412.4699,409.3242,409.775,5350.0
2022-05-02 11:40:00,418.06,418.97,417.0,418.68,4400.0,409.6966,410.5884,408.6578,410.3042,4400.0
2022-05-02 11:45:00,418.14,419.2,417.72,418.74,2050.0,409.775,410.8138,409.3634,410.363,2050.0
2022-05-02 11:50:00,418.64,420.18,418.39,419.88,6851.0,410.265,411.7741,410.02,411.4801,6851.0
2022-05-02 11:55:00,419.83,421.68,419.6,421.68,5742.0,411.4311,413.2441,411.2057,413.2441,5742.0
2022-05-02 12:00:00,420.86,421.98,418.78,418.84,5254.0,412.4405,413.5381,410.4022,410.461,5254.0
2022-05-02 12:05:00,419.04,420.14,418.88,420.14,4184.0,410.657,411.7349,410.5002,411.7349,4184.0
2022-05-02 12:10:00,420.05,421.3,420.04,421.12,3786.0,411.6467,412.8717,411.6369,412.6953,3786.0
2022-05-02 12:15:00,421.07,421.68,420.51,421.5,3952.0,412.6463,413.2441,412.0975,413.0677,3952.0
2022-05-02 12:20:00,422.12,423.35,421.79,421.86,4969.0,413.6753,414.8807,413.3519,413.4205,4969.0
2022-05-02 12:25:00,421.8,422.19,421.04,421.14,6623.0,413.3617,413.7439,412.6169,412.7149,6623.0
2022-05-02 12:30:00,421.31,421.73,420.2,421.73,5283.0,412.8815,413.2931,411.7937,413.2931,5283.0
2022-05-02 12:35:00,422.12,422.12,420.13,420.14,17955.0,413.6753,413.6753,411.7251,411.7349,17955.0
2022-05-02 12:40:00,420.64,421.21,419.9,420.08,13343.0,412.2249,412.7835,411.4997,411.6761,13343.0
2022-05-02 12:45:00,420.04,420.28,419.37,419.71,6355.0,411.6369,411.8721,410.9804,411.3135,6355.0
2022-05-02 12:50:00,419.4,419.97,418.4,418.67,4693.0,411.0098,411.5683,410.0298,410.2944,4693.0
2022-05-02 12:55:00,418.34,418.88,416.67,416.67,11443.0,409.971,410.5002,408.3344,408.3344,11443.0
2022-05-02 13:00:00,416.72,417.49,415.88,416.05,10017.0,408.3834,409.138,407.5602,407.7268,10017.0
2022-05-02 13:05:00,415.99,418.05,415.76,417.45,11363.0,407.668,409.6868,407.4426,409.0988,11363.0
2022-05-02 13:10:00,417.26,418.08,416.74,417.35,6823.0,408.9126,409.7162,408.403,409.0008,6823.0
2022-05-02 13:15:00,417.03,417.44,416.32,416.74,15851.0,408.6872,409.089,407.9914,408.403,15851.0
2022-05-02 13:20:00,416.5,416.56,415.88,416.05,6775.0,408.1678,408.2266,407.5602,407.7268,6775.0
2022-05-02 13:25:00,416.0,417.09,416.0,416.81,5715.0,407.6778,408.746,407.6778,408.4716,5715.0
2022-05-02 13:30:00,416.93,417.79,416.64,417.05,4788.0,408.5892,409.432,408.305,408.7068,4788.0
2022-05-02 13:35:00,416.88,417.5,416.63,416.82,5063.0,408.5402,409.1478,408.2952,408.4814,5063.0
2022-05-02 13:40:00,416.72,417.33,416.02,416.02,7194.0,408.3834,408.9812,407.6974,407.6974,7194.0
2022-05-02 13:45:00,416.26,416.33,414.73,415.01,6436.0,407.9326,408.0012,406.4332,406.7076,6436.0
2022-05-02 13:50:00,414.87,415.69,414.68,415.68,7316.0,406.5704,407.374,406.3842,407.3642,7316.0
2022-05-02 13:55:00,415.73,416.57,415.61,416.57,6673.0,407.4132,408.2364,407.2956,408.2364,6673.0
2022-05-02 14:00:00,416.3,417.53,415.83,417.41,5748.0,407.9718,409.1772,407.5112,409.0596,5748.0
2022-05-02 14:05:00,417.83,417.87,416.69,416.9,3276.0,409.4712,409.5104,408.354,408.5598,3276.0
2022-05-02 14:10:00,416.68,416.91,415.03,415.04,3540.0,408.3442,408.5696,406.7272,406.737,3540.0
2022-05-02 14:15:00,415.0,415.15,414.47,414.96,5210.0,406.6978,406.8448,406.1784,406.6586,5210.0
2022-05-02 14:20:00,415.1,416.09,414.73,415.92,5980.0,406.7958,407.766,406.4332,407.5994,5980.0
2022-05-02 14:25:00,415.68,416.34,415.4,416.22,4203.0,407.3642,408.011,407.0898,407.8934,4203.0
2022-05-02 14:30:00,415.97,417.6,415.96,417.0,4670.0,407.6484,409.2458,407.6386,408.6578,4670.0
2022-05-02 14:35:00,417.05,417.08,415.76,415.87,7286.0,408.7068,408.7362,407.4426,407.5504,7286.0
2022-05-02 14:40:00,416.0,416.18,414.09,414.6,6380.0,407.6778,407.8542,405.806,406.3058,6380.0
2022-05-02 14:45:00,415.38,417.25,415.38,417.25,9641.0,407.0702,408.9028,407.0702,408.9028,9641.0
2022-05-02 14:50:00,417.17,418.57,416.57,418.06,8898.0,408.8244,410.1964,408.2364,409.6966,8898.0
2022-05-02 14:55:00,417.88,417.88,416.41,416.9,4038.0,409.5202,409.5202,408.0796,408.5598,4038.0
2022-05-02 15:00:00,416.89,418.41,416.65,418.41,3815.0,408.55,410.0396,408.3148,410.0396,3815.0
2022-05-02 15:05:00,418.4,419.49,417.68,419.45,7803.0,410.0298,411.0979,409.3242,411.0587,7803.0
2022-05-02 15:10:00,419.75,421.19,419.72,421.19,7855.0,411.3527,412.7639,411.3233,412.7639,7855.0
2022-05-02 15:15:00,421.36,421.6,420.34,421.21,5764.0,412.9305,413.1657,411.9309,412.7835,5764.0
2022-05-02 15:20:00,421.3,423.17,421.27,423.17,6415.0,412.8717,414.7043,412.8423,414.7043,6415.0
2022-05-02 15:25:00,423.16,424.5,422.88,423.62,5024.0,414.6945,416.0077,414.4201,415.1453,5024.0
2022-05-02 15:30:00,424.23,426.05,424.19,425.8,7332.0,415.7431,417.5267,415.7039,417.2817,7332.0
2022-05-02 15:35:00,425.99,426.46,423.67,424.41,8846.0,417.4679,417.9285,415.1943,415.9195,8846.0
2022-05-02 15:40:00,424.48,425.88,424.12,424.48,16196.0,415.9881,417.3601,415.6353,415.9881,16196.0
2022-05-02 15:45:00,424.37,426.31,424.1,425.75,14793.0,415.8803,417.7815,415.6157,417.2327,14793.0
2022-05-02 15:50:00,426.65,427.9,426.21,427.81,25795.0,418.1147,419.3397,417.6835,419.2515,25795.0
2022-05-02 15:55:00,427.47,427.47,426.74,426.99,69438.0,418.9183,418.9183,418.2029,418.4479,69438.0
2022-05-03 09:30:00,429.95,431.0,426.47,429.72,25046.0,421.3487,422.3777,417.9383,421.1233,25046.0
2022-05-03 09:35:00,429.69,429.96,427.3,428.49,4781.0,421.0939,421.3585,418.7517,419.9179,4781.0
2022-05-03 09:40:00,428.42,429.51,427.71,427.74,2924.0,419.8493,420.9175,419.1535,419.1829,2924.0
2022-05-03 09:45:00,427.15,427.84,425.66,426.58,5841.0,418.6047,419.2809,417.1445,418.0461,5841.0
2022-05-03 09:50:00,428.21,428.98,426.48,428.0,9018.0,419.6435,420.3981,417.9481,419.4377,9018.0
2022-05-03 09:55:00,428.3,431.9,427.1,431.56,7202.0,419.7317,423.2597,418.5557,422.9265,7202.0
2022-05-03 10:00:00,431.7,433.54,431.68,432.51,7295.0,423.0637,424.8669,423.0441,423.8575,7295.0
2022-05-03 10:05:00,432.52,432.58,429.99,430.05,9908.0,423.8673,423.9261,421.3879,421.4467,9908.0
2022-05-03 10:10:00,429.97,431.45,429.59,431.38,10401.0,421.3683,422.8187,420.9959,422.7501,10401.0
2022-05-03 10:15:00,431.38,431.59,429.25,430.19,19967.0,422.7501,422.9559,420.6627,421.5839,19967.0
2022-05-03 10:20:00,430.26,430.72,428.6,429.67,10521.0,421.6525,422.1033,420.0257,421.0743,10521.0
2022-05-03 10:25:00,429.7,431.7,429.64,431.51,6952.0,421.1037,423.0637,421.0449,422.8775,6952.0
2022-05-03 10:30:00,431.94,433.41,429.73,432.96,9094.0,423.2989,424.7395,421.1331,424.2985,9094.0
2022-05-03 10:35:00,433.09,433.38,431.17,431.22,6143.0,424.4259,424.7101,422.5443,422.5933,6143.0
2022-05-03 10:40:00,431.15,431.22,428.44,428.79,27101.0,422.5247,422.5933,419.8689,420.2119,27101.0
2022-05-03 10:45:00,428.79,429.47,427.81,429.2,5311.0,420.2119,420.8783,419.2515,420.6137,5311.0
2022-05-03 10:50:00,428.99,430.76,428.99,430.76,5491.0,420.4079,422.1425,420.4079,422.1425,5491.0
2022-05-03 10:55:00,430.12,430.67,429.58,430.56,2506.0,421.5153,422.0543,420.9861,421.9465,2506.0
2022-05-03 11:00:00,430.59,430.71,429.11,430.02,12992.0,421.9759,422.0935,420.5255,421.4173,12992.0
2022-05-03 11:05:00,430.1,433.37,430.0,433.37,6621.0,421.4957,424.7003,421.3977,424.7003,6621.0
2022-05-03 11:10:00,433.02,433.02,431.48,432.04,6026.0,424.3573,424.3573,422.8481,423.3969,6026.0
2022-05-03 11:15:00,432.92,432.93,431.26,432.64,9721.0,424.2593,424.2691,422.6325,423.9849,9721.0
2022-05-03 11:20:00,432.69,433.25,432.31,433.23,5874.0,424.0339,424.5827,423.6615,424.5631,5874.0
2022-05-03 11:25:00,432.99,433.02,431.0,431.13,2700.0,424.3279,424.3573,422.3777,422.5051,2700.0
2022-05-03 11:30:00,431.36,432.15,431.35,431.73,2700.0,422.7305,423.5047,422.7207,423.0931,2700.0
2022-05-03 11:35:00,430.87,430.93,430.04,430.04,2660.0,422.2503,422.3091,421.4369,421.4369,2660.0
2022-05-03 11:40:00,430.11,430.8,429.89,430.49,3944.0,421.5055,422.1817,421.2899,421.8779,3944.0
2022-05-03 11:45:00,430.2,430.2,429.24,429.83,1988.0,421.5937,421.5937,420.6529,421.2311,1988.0
2022-05-03 11:50:00,429.46,430.58,429.46,430.28,10344.0,420.8685,421.9661,420.8685,421.6721,10344.0
2022-05-03 11:55:00,430.06,431.25,430.06,430.85,23643.0,421.4565,422.6227,421.4565,422.2307,23643.0
2022-05-03 12:00:00,430.71,431.57,430.68,430.84,20919.0,422.0935,422.9363,422.0641,422.2209,20919.0
2022-05-03 12:05:00,430.69,430.69,427.16,427.54,8548.0,422.0739,422.0739,418.6145,418.9869,8548.0
2022-05-03 12:10:00,427.47,427.84,427.3,427.73,2400.0,418.9183,419.2809,418.7517,419.1731,2400.0
2022-05-03 12:15:00,427.84,427.84,426.82,427.64,3662.0,419.2809,419.2809,418.2813,419.0849,3662.0
2022-05-03 12:20:00,427.56,428.56,427.55,428.19,7539.0,419.0065,419.9865,418.9967,419.6239,7539.0
2022-05-03 12:25:00,428.24,429.32,427.94,428.72,3297.0,419.6729,420.7313,419.3789,420.1433,3297.0
2022-05-03 12:30:00,428.16,428.53,427.87,428.13,3222.0,419.5945,419.9571,419.3103,419.5651,3222.0
2022-05-03 12:35:00,428.15,428.98,427.88,428.43,4278.0,419.5847,420.3981,419.3201,419.8591,4278.0
2022-05-03 12:40:00,427.91,429.12,427.91,429.03,5924.0,419.3495,420.5353,419.3495,420.4471,5924.0
2022-05-03 12:45:00,428.78,429.63,428.34,428.92,5605.0,420.2021,421.0351,419.7709,420.3393,5605.0
2022-05-03 12:50:00,428.69,428.87,428.18,428.18,3268.0,420.1139,420.2903,419.6141,419.6141,3268.0
2022-05-03 12:55:00,427.8,428.69,427.37,428.6,2227.0,419.2417,420.1139,418.8203,420.0257,2227.0
2022-05-03 13:00:00,428.65,429.57,428.43,428.43,2965.0,420.0747,420.9763,419.8591,419.8591,2965.0
2022-05-03 13:05:00,428.76,429.55,428.0,429.55,2098.0,420.1825,420.9567,419.4377,420.9567,2098.0
2022-05-03 13:10:00,429.44,430.21,429.29,429.8,4365.0,420.8489,421.6035,420.7019,421.2017,4365.0
2022-05-03 13:15:00,430.26,430.91,429.95,429.96,5101.0,421.6525,422.2895,421.3487,421.3585,5101.0
2022-05-03 13:20:00,430.1,430.58,428.59,429.44,6370.0,421.4957,421.9661,420.0159,420.8489,6370.0
2022-05-03 13:25:00,429.26,429.77,429.13,429.24,3600.0,420.6725,421.1723,420.5451,420.6529,3600.0
2022-05-03 13:30:00,429.47,430.7,429.25,430.67,6570.0,420.8783,422.0837,420.6627,422.0543,6570.0
2022-05-03 13:35:00,430.45,431.17,430.41,431.02,4791.0,421.8387,422.5443,421.7995,422.3973,4791.0
2022-05-03 13:40:00,430.88,431.84,430.65,431.84,2500.0,422.2601,423.2009,422.0347,423.2009,2500.0
2022-05-03 13:45:00,431.93,432.02,431.54,431.83,2222.0,423.2891,423.3773,422.9069,423.1911,2222.0
2022-05-03 13:50:00,432.1,432.6,431.49,432.24,4355.0,423.4557,423.9457,422.8579,423.5929,4355.0
2022-05-03 13:55:00,432.27,432.55,431.67,432.1,3274.0,423.6223,423.8967,423.0343,423.4557,3274.0
2022-05-03 14:00:00,432.01,432.11,430.48,430.73,4831.0,423.3675,423.4655,421.8681,422.1131,4831.0
2022-05-03 14:05:00,430.44,430.44,429.3,429.75,4121.0,421.8289,421.8289,420.7117,421.1527,4121.0
2022-05-03 14:10:00,429.74,429.88,428.54,428.73,5336.0,421.1429,421.2801,419.9669,420.1531,5336.0
2022-05-03 14:15:00,428.8,428.8,427.57,428.21,4469.0,420.2217,420.2217,419.0163,419.6435,4469.0
2022-05-03 14:20:00,428.04,428.04,427.31,427.66,3611.0,419.4769,419.4769,418.7615,419.1045,3611.0
2022-05-03 14:25:00,427.29,427.57,426.87,427.2,6804.0,418.7419,419.0163,418.3303,418.6537,6804.0
2022-05-03 14:30:00,427.16,428.4,427.16,428.4,6014.0,418.6145,419.8297,418.6145,419.8297,6014.0
2022-05-03 14:35:00,428.45,429.16,427.37,427.4,6226.0,419.8787,420.5745,418.8203,418.8497,6226.0
2022-05-03 14:40:00,426.95,428.44,425.98,428.41,5407.0,418.4087,419.8689,417.4581,419.8395,5407.0
2022-05-03 14:45:00,428.31,428.99,427.0,428.75,5312.0,419.7415,420.4079,418.4577,420.1727,5312.0
2022-05-03 14:50:00,428.97,429.99,428.93,429.44,4747.0,420.3883,421.3879,420.3491,420.8489,4747.0
2022-05-03 14:55:00,429.47,431.7,429.1,431.59,3844.0,420.8783,423.0637,420.5157,422.9559,3844.0
2022-05-03 15:00:00,431.82,431.82,430.89,430.89,5379.0,423.1813,423.1813,422.2699,422.2699,5379.0
2022-05-03 15:05:00,431.15,432.6,431.01,431.9,6306.0,422.5247,423.9457,422.3875,423.2597,6306.0
2022-05-03 15:10:00,431.84,432.48,431.71,432.14,6997.0,423.2009,423.8281,423.0735,423.4949,6997.0
2022-05-03 15:15:00,432.15,432.2,430.16,430.16,5068.0,423.5047,423.5537,421.5545,421.5545,5068.0
2022-05-03 15:20:00,430.1,431.3,429.58,430.44,5946.0,421.4957,422.6717,420.9861,421.8289,5946.0
2022-05-03 15:25:00,429.52,431.04,429.52,430.41,5145.0,420.9273,422.4169,420.9273,421.7995,5145.0
2022-05-03 15:30:00,430.54,431.08,429.5,430.82,8640.0,421.9269,422.4561,420.9077,422.2013,8640.0
2022-05-03 15:35:00,431.18,431.38,429.21,429.63,8935.0,422.5541,422.7501,420.6235,421.0351,8935.0
2022-05-03 15:40:00,429.53,429.53,428.25,429.06,10115.0,420.9371,420.9371,419.6827,420.4765,10115.0
2022-05-03 15:45:00,428.89,429.82,428.37,428.52,15627.0,420.3099,421.2213,419.8003,419.9473,15627.0
2022-05-03 15:50:00,428.92,430.92,428.26,430.31,24408.0,420.3393,422.2993,419.6925,421.7015,24408.0
2022-05-03 15:55:00,430.37,431.0,429.99,430.92,77575.0,421.7603,422.3777,421.3879,422.2993,77575.0
2022-05-04 09:30:00,432.0,433.52,426.64,430.6,23602.0,423.3577,424.8473,418.1049,421.9857,23602.0
2022-05-04 09:35:00,430.2,431.18,428.74,431.18,3132.0,421.5937,422.5541,420.1629,422.5541,3132.0
2022-05-04 09:40:00,431.37,432.32,429.47,429.88,4909.0,422.7403,423.6713,420.8783,421.2801,4909.0
2022-05-04 09:45:00,429.47,429.74,428.19,429.74,6913.0,420.8783,421.1429,419.6239,421.1429,6913.0
2022-05-04 09:50:00,430.0,430.0,427.19,427.54,7732.0,421.3977,421.3977,418.6439,418.9869,7732.0
2022-05-04 09:55:00,427.86,428.65,426.11,426.86,4865.0,419.3005,420.0747,417.5855,418.3205,4865.0
2022-05-04 10:00:00,427.14,427.38,426.19,426.52,4644.0,418.5949,418.8301,417.6639,417.9873,4644.0
2022-05-04 10:05:00,426.44,427.37,425.57,426.43,10589.0,417.9089,418.8203,417.0563,417.8991,10589.0
2022-05-04 10:10:00,426.78,427.58,426.1,426.1,5414.0,418.2421,419.0261,417.5757,417.5757,5414.0
2022-05-04 10:15:00,426.0,426.0,422.87,422.87,9652.0,417.4777,417.4777,414.4103,414.4103,9652.0
2022-05-04 10:20:00,422.53,423.32,421.65,422.77,6548.0,414.0771,414.8513,413.2147,414.3123,6548.0
2022-05-04 10:25:00,422.57,423.5,422.57,422.65,2666.0,414.1163,415.0277,414.1163,414.1947,2666.0
2022-05-04 10:30:00,422.35,422.77,421.6,421.81,3837.0,413.9007,414.3123,413.1657,413.3715,3837.0
2022-05-04 10:35:00,422.0,423.22,422.0,422.76,4292.0,413.5577,414.7533,413.5577,414.3025,4292.0
2022-05-04 10:40:00,422.96,423.5,421.81,421.81,4533.0,414.4985,415.0277,413.3715,413.3715,4533.0
2022-05-04 10:45:00,421.84,422.76,421.25,421.28,4297.0,413.4009,414.3025,412.8227,412.8521,4297.0
2022-05-04 10:50:00,421.78,421.78,419.33,420.23,5531.0,413.3421,413.3421,410.9412,411.8231,5531.0
2022-05-04 10:55:00,420.29,420.85,420.29,420.33,2905.0,411.8819,412.4307,411.8819,411.9211,2905.0
2022-05-04 11:00:00,420.16,420.66,419.4,419.4,1958.0,411.7545,412.2445,411.0098,411.0098,1958.0
2022-05-04 11:05:00,419.12,420.35,418.77,420.19,8188.0,410.7354,411.9407,410.3924,411.7839,8188.0
2022-05-04 11:10:00,420.15,420.37,419.2,419.52,4620.0,411.7447,411.9603,410.8138,411.1273,4620.0
2022-05-04 11:15:00,419.54,420.24,419.54,420.22,7612.0,411.1469,411.8329,411.1469,411.8133,7612.0
2022-05-04 11:20:00,420.43,420.43,419.66,419.73,10446.0,412.0191,412.0191,411.2645,411.3331,10446.0
2022-05-04 11:25:00,419.78,420.33,419.6,420.14,5531.0,411.3821,411.9211,411.2057,411.7349,5531.0
2022-05-04 11:30:00,419.89,420.12,418.16,418.63,8645.0,411.4899,411.7153,409.7946,410.2552,8645.0
2022-05-04 11:35:00,418.94,419.25,418.7,419.23,5508.0,410.559,410.8628,410.3238,410.8432,5508.0
2022-05-04 11:40:00,419.36,419.61,418.73,419.19,12342.0,410.9706,411.2155,410.3532,410.804,12342.0
2022-05-04 11:45:00,419.09,420.64,419.09,420.47,8809.0,410.706,412.2249,410.706,412.0583,8809.0
2022-05-04 11:50:00,420.22,421.43,419.9,421.39,6812.0,411.8133,412.9991,411.4997,412.9599,6812.0
2022-05-04 11:55:00,421.57,421.83,420.27,420.45,10470.0,413.1363,413.3911,411.8623,412.0387,10470.0
2022-05-04 12:00:00,420.34,421.47,420.34,421.47,6437.0,411.9309,413.0383,411.9309,413.0383,6437.0
2022-05-04 12:05:00,421.54,423.08,421.4,422.56,3625.0,413.1069,414.6161,412.9697,414.1065,3625.0
2022-05-04 12:10:00,422.42,423.18,422.19,423.18,2901.0,413.9693,414.7141,413.7439,414.7141,2901.0
2022-05-04 12:15:00,423.56,423.63,422.2,423.13,3915.0,415.0865,415.1551,413.7537,414.6651,3915.0
2022-05-04 12:20:00,423.17,425.0,423.12,424.21,2161.0,414.7043,416.4977,414.6553,415.7235,2161.0
2022-05-04 12:25:00,424.21,425.6,423.94,425.59,4537.0,415.7235,417.0857,415.4589,417.0759,4537.0
2022-05-04 12:30:00,425.85,426.74,424.84,426.74,14912.0,417.3307,418.2029,416.3409,418.2029,14912.0
2022-05-04 12:35:00,426.78,427.62,426.78,427.51,5629.0,418.2421,419.0653,418.2421,418.9575,5629.0
2022-05-04 12:40:00,427.61,427.61,426.74,427.59,2329.0,419.0555,419.0555,418.2029,419.0359,2329.0
2022-05-04 12:45:00,427.19,427.95,427.15,427.61,8851.0,418.6439,419.3887,418.6047,419.0555,8851.0
2022-05-04 12:50:00,427.38,429.68,426.9,429.68,15611.0,418.8301,421.0841,418.3597,421.0841,15611.0
2022-05-04 12:55:00,429.52,430.1,428.74,429.82,5799.0,420.9273,421.4957,420.1629,421.2213,5799.0
2022-05-04 13:00:00,430.18,430.89,429.69,430.42,5310.0,421.5741,422.2699,421.0939,421.8093,5310.0
2022-05-04 13:05:00,430.0,430.24,429.35,429.4,1805.0,421.3977,421.6329,420.7607,420.8097,1805.0
2022-05-04 13:10:00,429.33,429.33,427.77,428.18,14554.0,420.7411,420.7411,419.2123,419.6141,14554.0
2022-05-04 13:15:00,428.08,428.39,427.86,428.36,2617.0,419.5161,419.8199,419.3005,419.7905,2617.0
2022-05-04 13:20:00,428.46,429.82,428.46,429.67,1400.0,419.8885,421.2213,419.8885,421.0743,1400.0
2022-05-04 13:25:00,429.94,429.96,429.34,429.45,1852.0,421.3389,421.3585,420.7509,420.8587,1852.0
2022-05-04 13:30:00,429.47,429.78,429.08,429.78,2400.0,420.8783,421.1821,420.4961,421.1821,2400.0
2022-05-04 13:35:00,430.99,431.0,429.73,430.09,3203.0,422.3679,422.3777,421.1331,421.4859,3203.0
2022-05-04 13:40:00,430.07,430.12,429.11,429.7,4681.0,421.4663,421.5153,420.5255,421.1037,4681.0
2022-05-04 13:45:00,429.62,429.62,428.89,428.89,2942.0,421.0253,421.0253,420.3099,420.3099,2942.0
2022-05-04 13:50:00,428.88,429.28,428.88,429.18,2676.0,420.3001,420.6921,420.3001,420.5941,2676.0
2022-05-04 13:55:00,429.35,431.97,429.18,431.86,3288.0,420.7607,423.3283,420.5941,423.2205,3288.0
2022-05-04 14:00:00,431.69,433.66,429.98,431.54,9905.0,423.0539,424.9845,421.3781,422.9069,9905.0
2022-05-04 14:05:00,432.08,433.0,426.71,428.13,7908.0,423.4361,424.3377,418.1735,419.5651,7908.0
2022-05-04 14:10:00,427.83,429.47,427.2,428.09,5561.0,419.2711,420.8783,418.6537,419.5259,5561.0
2022-05-04 14:15:00,427.97,428.98,426.09,427.12,6100.0,419.4083,420.3981,417.5659,418.5753,6100.0
2022-05-04 14:20:00,426.88,427.66,425.15,427.55,4968.0,418.3401,419.1045,416.6447,418.9967,4968.0
2022-05-04 14:25:00,427.48,430.03,426.48,430.03,4570.0,418.9281,421.4271,417.9481,421.4271,4570.0
2022-05-04 14:30:00,429.55,429.6,423.0,423.43,9160.0,420.9567,421.0057,414.5377,414.9591,9160.0
2022-05-04 14:35:00,423.19,425.64,422.47,424.96,19497.0,414.7239,417.1249,414.0183,416.4585,19497.0
2022-05-04 14:40:00,424.77,431.01,424.47,430.18,10136.0,416.2723,422.3875,415.9783,421.5741,10136.0
2022-05-04 14:45:00,430.08,436.64,430.07,435.39,12643.0,421.4761,427.9049,421.4663,426.6799,12643.0
2022-05-04 14:50:00,435.44,438.51,434.34,438.51,8729.0,426.7289,429.7374,425.6509,429.7374,8729.0
2022-05-04 14:55:00,438.03,440.37,437.53,439.67,18732.0,429.2671,431.5602,428.7771,430.8742,18732.0
2022-05-04 15:00:00,439.84,441.89,438.27,439.74,9412.0,431.0408,433.0498,429.5022,430.9428,9412.0
2022-05-04 15:05:00,440.08,441.62,439.57,441.62,2760.0,431.276,432.7852,430.7762,432.7852,2760.0
2022-05-04 15:10:00,441.62,443.51,441.6,443.24,6028.0,432.7852,434.6374,432.7656,434.3728,6028.0
2022-05-04 15:15:00,443.34,445.13,442.75,443.03,10096.0,434.4708,436.225,433.8926,434.167,10096.0
2022-05-04 15:20:00,442.95,445.12,442.95,444.7,9210.0,434.0886,436.2152,434.0886,435.8036,9210.0
2022-05-04 15:25:00,444.84,446.04,444.84,445.91,9069.0,435.9408,437.1168,435.9408,436.9894,9069.0
2022-05-04 15:30:00,446.03,447.62,445.95,447.62,11776.0,437.107,438.6652,437.0286,438.6652,11776.0
2022-05-04 15:35:00,447.52,447.63,446.14,446.94,10725.0,438.5672,438.675,437.2148,437.9988,10725.0
2022-05-04 15:40:00,446.94,447.35,445.89,446.98,13651.0,437.9988,438.4006,436.9698,438.038,13651.0
2022-05-04 15:45:00,446.98,447.14,445.42,446.94,21022.0,438.038,438.1948,436.5092,437.9988,21022.0
2022-05-04 15:50:00,447.18,448.35,446.81,447.05,39991.0,438.234,439.3806,437.8714,438.1066,39991.0
2022-05-04 15:55:00,447.31,448.04,446.8,447.82,55497.0,438.3614,439.0768,437.8616,438.8612,55497.0
2022-05-05 09:30:00,437.87,439.75,435.25,436.55,21931.0,429.1103,430.9526,426.5427,427.8167,21931.0
2022-05-05 09:35:00,437.16,437.6,433.49,434.02,6799.0,428.4145,428.8457,424.8179,425.3373,6799.0
2022-05-05 09:40:00,434.71,434.71,432.19,432.58,9109.0,426.0135,426.0135,423.5439,423.9261,9109.0
2022-05-05 09:45:00,432.99,432.99,429.43,429.74,8526.0,424.3279,424.3279,420.8391,421.1429,8526.0
2022-05-05 09:50:00,429.47,430.04,428.0,428.33,7049.0,420.8783,421.4369,419.4377,419.7611,7049.0
2022-05-05 09:55:00,428.13,428.45,425.88,425.89,8609.0,419.5651,419.8787,417.3601,417.3699,8609.0
2022-05-05 10:00:00,425.64,425.79,423.08,423.09,9578.0,417.1249,417.2719,414.6161,414.6259,9578.0
2022-05-05 10:05:00,422.75,423.03,420.76,421.69,9547.0,414.2927,414.5671,412.3425,413.2539,9547.0
2022-05-05 10:10:00,421.86,422.83,419.91,422.3,8865.0,413.4205,414.3711,411.5095,413.8517,8865.0
2022-05-05 10:15:00,422.25,422.26,420.9,421.03,4966.0,413.8027,413.8125,412.4797,412.6071,4966.0
2022-05-05 10:20:00,420.9,420.9,418.22,418.22,8456.0,412.4797,412.4797,409.8534,409.8534,8456.0
2022-05-05 10:25:00,418.28,419.22,418.27,418.55,4293.0,409.9122,410.8334,409.9024,410.1768,4293.0
2022-05-05 10:30:00,418.23,418.57,416.64,416.8,8064.0,409.8632,410.1964,408.305,408.4618,8064.0
2022-05-05 10:35:00,416.83,417.43,414.57,414.57,10178.0,408.4912,409.0792,406.2764,406.2764,10178.0
2022-05-05 10:40:00,414.02,415.67,414.02,415.09,17750.0,405.7374,407.3544,405.7374,406.786,17750.0
2022-05-05 10:45:00,415.22,415.52,413.63,414.29,23475.0,406.9134,407.2074,405.3552,406.002,23475.0
2022-05-05 10:50:00,414.17,414.22,412.0,413.43,15566.0,405.8844,405.9334,403.7578,405.1592,15566.0
2022-05-05 10:55:00,413.63,414.62,413.15,414.31,9155.0,405.3552,406.3254,404.8848,406.0216,9155.0
2022-05-05 11:00:00,414.33,414.59,412.38,413.19,10586.0,406.0412,406.296,404.1302,404.924,10586.0
2022-05-05 11:05:00,413.34,413.83,410.35,411.1,9545.0,405.071,405.5512,402.1408,402.8758,9545.0
2022-05-05 11:10:00,411.12,413.37,410.94,413.35,7628.0,402.8954,405.1004,402.719,405.0808,7628.0
2022-05-05 11:15:00,413.15,413.15,411.8,411.94,8161.0,404.8848,404.8848,403.5618,403.699,8161.0
2022-05-05 11:20:00,411.81,411.89,410.15,410.21,23654.0,403.5716,403.65,401.9448,402.0036,23654.0
2022-05-05 11:25:00,410.02,411.82,410.02,411.81,19495.0,401.8174,403.5814,401.8174,403.5716,19495.0
2022-05-05 11:30:00,412.0,414.11,411.54,412.26,6642.0,403.7578,405.8256,403.307,404.0126,6642.0
2022-05-05 11:35:00,412.16,413.93,412.15,413.0,7772.0,403.9146,405.6492,403.9048,404.7378,7772.0
2022-05-05 11:40:00,413.45,413.48,412.19,412.19,7247.0,405.1788,405.2082,403.944,403.944,7247.0
2022-05-05 11:45:00,412.13,412.13,410.75,411.43,12526.0,403.8852,403.8852,402.5328,403.1992,12526.0
2022-05-05 11:50:00,412.03,412.03,407.84,408.05,13650.0,403.7872,403.7872,399.681,399.8868,13650.0
2022-05-05 11:55:00,408.12,408.7,408.0,408.34,13233.0,399.9554,400.5238,399.8378,400.171,13233.0
2022-05-05 12:00:00,408.04,408.42,406.9,407.92,10938.0,399.877,400.2494,398.7598,399.7594,10938.0
2022-05-05 12:05:00,407.79,409.28,407.79,409.05,9526.0,399.632,401.0922,399.632,400.8668,9526.0
2022-05-05 12:10:00,408.36,410.17,408.15,409.5,9038.0,400.1906,401.9644,399.9848,401.3078,9038.0
2022-05-05 12:15:00,408.66,409.37,407.7,409.21,8601.0,400.4846,401.1804,399.5438,401.0236,8601.0
2022-05-05 12:20:00,409.46,410.68,408.44,408.44,9050.0,401.2686,402.4642,400.269,400.269,9050.0
2022-05-05 12:25:00,408.6,410.11,408.39,408.79,8328.0,400.4258,401.9056,400.22,400.612,8328.0
2022-05-05 12:30:00,408.66,409.91,408.64,408.65,4003.0,400.4846,401.7096,400.465,400.4748,4003.0
2022-05-05 12:35:00,408.6,408.65,407.55,408.07,3281.0,400.4258,400.4748,399.3968,399.9064,3281.0
2022-05-05 12:40:00,408.32,408.32,406.5,407.14,2432.0,400.1514,400.1514,398.3678,398.995,2432.0
2022-05-05 12:45:00,407.56,407.61,406.25,406.96,3070.0,399.4066,399.4556,398.1228,398.8186,3070.0
2022-05-05 12:50:00,407.03,408.73,407.03,408.11,1707.0,398.8872,400.5532,398.8872,399.9456,1707.0
2022-05-05 12:55:00,408.3,409.03,407.94,408.46,2797.0,400.1318,400.8472,399.779,400.2886,2797.0
2022-05-05 13:00:00,409.24,410.85,409.24,410.33,3673.0,401.053,402.6308,401.053,402.1212,3673.0
2022-05-05 13:05:00,410.58,411.6,410.42,411.05,2790.0,402.3662,403.3658,402.2094,402.8268,2790.0
2022-05-05 13:10:00,410.69,410.83,407.01,407.01,8753.0,402.474,402.6112,398.8676,398.8676,8753.0
2022-05-05 13:15:00,407.86,408.4,406.86,407.37,12802.0,399.7006,400.2298,398.7206,399.2204,12802.0
2022-05-05 13:20:00,407.16,407.65,406.83,407.51,5874.0,399.0146,399.4948,398.6912,399.3576,5874.0
2022-05-05 13:25:00,407.53,407.53,406.25,406.96,4239.0,399.3772,399.3772,398.1228,398.8186,4239.0
2022-05-05 13:30:00,406.72,407.82,406.27,407.36,5838.0,398.5834,399.6614,398.1424,399.2106,5838.0
2022-05-05 13:35:00,407.29,409.28,407.14,407.73,14830.0,399.142,401.0922,398.995,399.5732,14830.0
2022-05-05 13:40:00,407.75,409.26,407.61,408.77,20004.0,399.5928,401.0726,399.4556,400.5924,20004.0
2022-05-05 13:45:00,408.85,409.49,408.77,409.25,6228.0,400.6708,401.298,400.5924,401.0628,6228.0
2022-05-05 13:50:00,408.69,408.69,407.71,408.27,4741.0,400.514,400.514,399.5536,400.1024,4741.0
2022-05-05 13:55:00,408.28,408.92,407.76,407.96,6786.0,400.1122,400.7394,399.6026,399.7986,6786.0
2022-05-05 14:00:00,407.9,408.25,407.07,407.48,4689.0,399.7398,400.0828,398.9264,399.3282,4689.0
2022-05-05 14:05:00,407.76,409.0,407.59,408.52,4123.0,399.6026,400.8178,399.436,400.3474,4123.0
2022-05-05 14:10:00,408.56,408.56,407.5,408.14,4229.0,400.3866,400.3866,399.3478,399.975,4229.0
2022-05-05 14:15:00,408.11,409.95,407.94,409.95,3609.0,399.9456,401.7488,399.779,401.7488,3609.0
2022-05-05 14:20:00,410.08,410.09,408.23,408.25,19948.0,401.8762,401.886,400.0632,400.0828,19948.0
2022-05-05 14:25:00,408.22,409.33,407.46,407.88,28900.0,400.0534,401.1412,399.3086,399.7202,28900.0
2022-05-05 14:30:00,407.97,408.89,407.92,408.4,18281.0,399.8084,400.71,399.7594,400.2298,18281.0
2022-05-05 14:35:00,408.37,410.01,408.36,409.73,24305.0,400.2004,401.8076,400.1906,401.5332,24305.0
2022-05-05 14:40:00,409.69,411.05,409.46,410.58,23901.0,401.494,402.8268,401.2686,402.3662,23901.0
2022-05-05 14:45:00,410.11,410.31,409.94,410.11,1700.0,401.9056,402.1016,401.739,401.9056,1700.0
2022-05-05 14:50:00,410.2,412.17,410.16,411.03,4235.0,401.9938,403.9244,401.9546,402.8072,4235.0
2022-05-05 14:55:00,410.43,410.89,409.47,409.68,6216.0,402.2192,402.67,401.2784,401.4842,6216.0
2022-05-05 15:00:00,409.73,409.77,407.0,407.0,9370.0,401.5332,401.5724,398.8578,398.8578,9370.0
2022-05-05 15:05:00,407.03,407.73,406.45,407.61,14960.0,398.8872,399.5732,398.3188,399.4556,14960.0
2022-05-05 15:10:00,406.89,407.02,405.76,405.76,10986.0,398.75,398.8774,397.6426,397.6426,10986.0
2022-05-05 15:15:00,405.64,406.26,405.15,406.25,8162.0,397.525,398.1326,397.0448,398.1228,8162.0
2022-05-05 15:20:00,406.27,406.46,405.66,406.17,13172.0,398.1424,398.3286,397.5446,398.0444,13172.0
2022-05-05 15:25:00,406.1,406.89,405.36,405.93,7158.0,397.9758,398.75,397.2506,397.8092,7158.0
2022-05-05 15:30:00,405.54,406.78,404.77,406.56,12589.0,397.427,398.6422,396.6724,398.4266,12589.0
2022-05-05 15:35:00,406.88,408.04,406.43,407.52,16476.0,398.7402,399.877,398.2992,399.3674,16476.0
2022-05-05 15:40:00,407.66,408.86,407.66,408.1,14469.0,399.5046,400.6806,399.5046,399.9358,14469.0
2022-05-05 15:45:00,407.99,408.77,405.34,405.54,16474.0,399.828,400.5924,397.231,397.427,16474.0
2022-05-05 15:50:00,405.57,410.64,405.57,407.5,43795.0,397.4564,402.425,397.4564,399.3478,43795.0
2022-05-05 15:55:00,407.63,410.53,407.59,409.9,85352.0,399.4752,402.3172,399.436,401.6998,85352.0
2022-05-06 09:30:00,406.54,406.54,400.77,401.28,21168.0,398.407,398.407,392.7525,393.2522,21168.0
2022-05-06 09:35:00,401.7,401.96,396.96,397.35,11727.0,393.6638,393.9186,389.0187,389.4009,11727.0
2022-05-06 09:40:00,397.54,400.62,397.54,398.0,9750.0,389.5871,392.6055,389.5871,390.0379,9750.0
2022-05-06 09:45:00,397.63,398.32,395.4,397.01,11221.0,389.6753,390.3515,387.4899,389.0677,11221.0
2022-05-06 09:50:00,396.83,397.32,392.65,393.19,11832.0,388.8913,389.3715,384.7949,385.3241,11832.0
2022-05-06 09:55:00,392.79,393.77,391.21,391.81,12587.0,384.9321,385.8925,383.3837,383.9717,12587.0
2022-05-06 10:00:00,391.83,393.75,391.46,393.29,23514.0,383.9913,385.8729,383.6287,385.4221,23514.0
2022-05-06 10:05:00,393.94,396.14,392.0,392.0,19783.0,386.0591,388.2151,384.1579,384.1579,19783.0
2022-05-06 10:10:00,392.36,395.08,391.0,394.01,10846.0,384.5107,387.1763,383.1779,386.1277,10846.0
2022-05-06 10:15:00,394.0,403.71,393.71,401.48,31869.0,386.1179,395.6336,385.8337,393.4482,31869.0
2022-05-06 10:20:00,401.45,401.5,398.02,399.17,5993.0,393.4188,393.4678,390.0575,391.1845,5993.0
2022-05-06 10:25:00,399.36,401.57,398.65,398.67,11778.0,391.3707,393.5364,390.6749,390.6945,11778.0
2022-05-06 10:30:00,398.73,399.75,397.27,398.06,17775.0,390.7533,391.7529,389.3225,390.0967,17775.0
2022-05-06 10:35:00,397.85,398.11,395.83,395.92,31047.0,389.8909,390.1457,387.9113,387.9995,31047.0
2022-05-06 10:40:00,396.0,398.3,395.41,397.52,9628.0,388.0779,390.3319,387.4997,389.5675,9628.0
2022-05-06 10:45:00,397.19,402.99,397.04,402.09,7571.0,389.2441,394.928,389.0971,394.046,7571.0
2022-05-06 10:50:00,402.74,405.02,401.59,405.02,8089.0,394.683,396.9174,393.556,396.9174,8089.0
2022-05-06 10:55:00,404.86,406.42,404.05,405.51,13600.0,396.7606,398.2894,395.9668,397.3976,13600.0
2022-05-06 11:00:00,405.41,405.99,403.45,403.85,10038.0,397.2996,397.868,395.3788,395.7708,10038.0
2022-05-06 11:05:00,403.62,403.62,402.48,403.17,9289.0,395.5454,395.5454,394.4282,395.1044,9289.0
2022-05-06 11:10:00,403.15,403.97,401.0,403.91,11805.0,395.0848,395.8884,392.9778,395.8296,11805.0
2022-05-06 11:15:00,403.89,406.0,403.88,405.49,10344.0,395.81,397.8778,395.8002,397.378,10344.0
2022-05-06 11:20:00,405.48,406.54,405.44,405.44,18964.0,397.3682,398.407,397.329,397.329,18964.0
2022-05-06 11:25:00,405.62,405.72,402.67,403.05,12785.0,397.5054,397.6034,394.6144,394.9868,12785.0
2022-05-06 11:30:00,403.0,404.69,400.69,401.16,12736.0,394.9378,396.594,392.6741,393.1346,12736.0
2022-05-06 11:35:00,401.1,401.56,398.53,398.54,10412.0,393.0758,393.5266,390.5573,390.5671,10412.0
2022-05-06 11:40:00,398.74,399.5,398.03,398.03,11513.0,390.7631,391.5079,390.0673,390.0673,11513.0
2022-05-06 11:45:00,397.2,398.19,396.74,398.18,10980.0,389.2539,390.2241,388.8031,390.2143,10980.0
2022-05-06 11:50:00,398.12,400.42,396.91,397.36,12376.0,390.1555,392.4095,388.9697,389.4107,12376.0
2022-05-06 11:55:00,397.3,398.18,395.76,397.25,7182.0,389.3519,390.2143,387.8427,389.3029,7182.0
2022-05-06 12:00:00,396.76,401.87,396.6,401.42,19121.0,388.8227,393.8304,388.6659,393.3894,19121.0
2022-05-06 12:05:00,401.53,403.21,400.09,400.09,5466.0,393.4972,395.1436,392.0861,392.0861,5466.0
2022-05-06 12:10:00,400.04,400.12,398.18,399.13,5864.0,392.0371,392.1155,390.2143,391.1453,5864.0
2022-05-06 12:15:00,398.59,400.63,397.74,397.74,6276.0,390.6161,392.6153,389.7831,389.7831,6276.0
2022-05-06 12:20:00,398.21,401.28,397.75,400.48,10121.0,390.2437,393.2522,389.7929,392.4683,10121.0
2022-05-06 12:25:00,400.93,401.37,399.78,401.29,3703.0,392.9092,393.3404,391.7823,393.262,3703.0
2022-05-06 12:30:00,401.22,401.55,399.55,401.44,6100.0,393.1934,393.5168,391.5569,393.409,6100.0
2022-05-06 12:35:00,401.28,402.0,398.82,400.19,4101.0,393.2522,393.9578,390.8415,392.1841,4101.0
2022-05-06 12:40:00,399.8,400.72,399.0,400.72,10167.0,391.8019,392.7035,391.0179,392.7035,10167.0
2022-05-06 12:45:00,400.96,401.47,400.41,400.41,11243.0,392.9386,393.4384,392.3997,392.3997,11243.0
2022-05-06 12:50:00,400.56,402.1,398.79,401.88,15488.0,392.5467,394.0558,390.8121,393.8402,15488.0
2022-05-06 12:55:00,401.37,402.72,400.76,402.61,12746.0,393.3404,394.6634,392.7427,394.5556,12746.0
2022-05-06 13:00:00,402.51,404.61,402.0,404.61,18749.0,394.4576,396.5156,393.9578,396.5156,18749.0
2022-05-06 13:05:00,404.16,404.16,401.55,401.95,14518.0,396.0746,396.0746,393.5168,393.9088,14518.0
2022-05-06 13:10:00,401.92,402.11,400.95,401.47,4800.0,393.8794,394.0656,392.9288,393.4384,4800.0
2022-05-06 13:15:00,401.69,401.69,398.62,399.11,7100.0,393.654,393.654,390.6455,391.1257,7100.0
2022-05-06 13:20:00,399.05,400.65,399.05,399.4,7727.0,391.0669,392.6349,391.0669,391.4099,7727.0
2022-05-06 13:25:00,399.4,400.13,398.12,399.47,9590.0,391.4099,392.1253,390.1555,391.4785,9590.0
2022-05-06 13:30:00,399.18,400.02,398.89,399.79,4723.0,391.1943,392.0175,390.9101,391.7921,4723.0
2022-05-06 13:35:00,399.77,400.14,397.8,399.05,9245.0,391.7725,392.1351,389.8419,391.0669,9245.0
2022-05-06 13:40:00,399.14,399.63,398.02,399.24,4888.0,391.1551,391.6353,390.0575,391.2531,4888.0
2022-05-06 13:45:00,399.38,399.65,398.43,399.0,2791.0,391.3903,391.6549,390.4593,391.0179,2791.0
2022-05-06 13:50:00,399.0,399.34,396.8,397.36,7563.0,391.0179,391.3511,388.8619,389.4107,7563.0
2022-05-06 13:55:00,397.34,397.6,396.69,396.92,4043.0,389.3911,389.6459,388.7541,388.9795,4043.0
2022-05-06 14:00:00,396.76,397.77,396.14,396.14,7324.0,388.8227,389.8125,388.2151,388.2151,7324.0
2022-05-06 14:05:00,396.02,396.03,395.0,395.3,14249.0,388.0975,388.1073,387.0979,387.3919,14249.0
2022-05-06 14:10:00,395.32,396.89,395.18,395.74,10731.0,387.4115,388.9501,387.2743,387.8231,10731.0
2022-05-06 14:15:00,396.14,397.13,395.0,395.18,6199.0,388.2151,389.1853,387.0979,387.2743,6199.0
2022-05-06 14:20:00,394.93,395.45,394.57,395.0,9020.0,387.0293,387.5389,386.6765,387.0979,9020.0
2022-05-06 14:25:00,394.62,394.91,394.0,394.59,3448.0,386.7255,387.0097,386.1179,386.6961,3448.0
2022-05-06 14:30:00,394.79,395.1,393.19,393.94,10039.0,386.8921,387.1959,385.3241,386.0591,10039.0
2022-05-06 14:35:00,393.85,394.39,392.66,393.32,10161.0,385.9709,386.5001,384.8047,385.4515,10161.0
2022-05-06 14:40:00,393.45,394.25,393.01,393.27,5199.0,385.5789,386.3629,385.1477,385.4025,5199.0
2022-05-06 14:45:00,392.91,394.52,392.55,394.5,5403.0,385.0497,386.6275,384.6969,386.6079,5403.0
2022-05-06 14:50:00,394.37,395.75,394.16,395.18,6887.0,386.4805,387.8329,386.2747,387.2743,6887.0
2022-05-06 14:55:00,395.18,395.3,393.26,393.27,5001.0,387.2743,387.3919,385.3927,385.4025,5001.0
2022-05-06 15:00:00,393.36,393.56,392.44,393.3,6641.0,385.4907,385.6867,384.5891,385.4319,6641.0
2022-05-06 15:05:00,393.15,393.47,391.74,392.64,6639.0,385.2849,385.5985,383.9031,384.7851,6639.0
2022-05-06 15:10:00,392.44,392.68,391.76,392.11,6724.0,384.5891,384.8243,383.9227,384.2657,6724.0
2022-05-06 15:15:00,392.08,392.73,391.37,392.17,7908.0,384.2363,384.8733,383.5405,384.3245,7908.0
2022-05-06 15:20:00,392.46,392.46,390.81,390.81,6785.0,384.6087,384.6087,382.9917,382.9917,6785.0
2022-05-06 15:25:00,391.06,392.72,390.92,392.4,9436.0,383.2367,384.8635,383.0995,384.5499,9436.0
2022-05-06 15:30:00,392.38,393.46,392.09,392.38,10906.0,384.5303,385.5887,384.2461,384.5303,10906.0
2022-05-06 15:35:00,392.58,395.25,392.46,395.25,18847.0,384.7263,387.3429,384.6087,387.3429,18847.0
2022-05-06 15:40:00,395.1,395.42,394.01,394.38,14772.0,387.1959,387.5095,386.1277,386.4903,14772.0
2022-05-06 15:45:00,394.39,395.87,393.41,394.83,15310.0,386.5001,387.9505,385.5397,386.9313,15310.0
2022-05-06 15:50:00,395.08,396.1,394.32,395.24,33612.0,387.1763,388.1759,386.4315,387.3331,33612.0
2022-05-06 15:55:00,395.08,396.3,394.86,395.72,82224.0,387.1763,388.3719,386.9607,387.8035,82224.0
2022-05-09 09:30:00,386.56,389.53,385.0,386.24,58310.0,378.8267,381.7373,377.2979,378.5131,58310.0
2022-05-09 09:35:00,386.59,390.93,385.79,389.09,23986.0,378.8561,383.1093,378.0721,381.3061,23986.0
2022-05-09 09:40:00,388.65,389.76,386.03,387.01,22564.0,380.8749,381.9627,378.3073,379.2677,22564.0
2022-05-09 09:45:00,386.63,386.8,382.3,382.75,28014.0,378.8953,379.0619,374.6519,375.0929,28014.0
2022-05-09 09:50:00,382.96,383.86,381.88,383.51,20041.0,375.2987,376.1807,374.2404,375.8377,20041.0
2022-05-09 09:55:00,383.2,383.56,379.26,380.24,28271.0,375.5339,375.8867,371.6728,372.6332,28271.0
2022-05-09 10:00:00,379.48,379.62,377.03,377.51,33858.0,371.8884,372.0256,369.4874,369.9578,33858.0
2022-05-09 10:05:00,377.46,377.73,374.18,374.58,37568.0,369.9088,370.1734,366.6944,367.0864,37568.0
2022-05-09 10:10:00,374.61,377.44,374.39,376.8,45341.0,367.1158,369.8892,366.9002,369.262,45341.0
2022-05-09 10:15:00,376.81,377.25,375.19,375.43,50165.0,369.2718,369.703,367.6842,367.9194,50165.0
2022-05-09 10:20:00,375.23,376.83,372.94,372.94,20177.0,367.7234,369.2914,365.4792,365.4792,20177.0
2022-05-09 10:25:00,372.93,374.49,372.93,373.4,18844.0,365.4694,366.9982,365.4694,365.93,18844.0
2022-05-09 10:30:00,373.01,373.56,372.36,373.48,16994.0,365.5478,366.0868,364.9108,366.0084,16994.0
2022-05-09 10:35:00,373.27,374.34,371.8,371.8,10989.0,365.8026,366.8512,364.362,364.362,10989.0
2022-05-09 10:40:00,371.83,373.23,371.61,372.4,30134.0,364.3914,365.7634,364.1758,364.95,30134.0
2022-05-09 10:45:00,372.5,373.33,370.96,370.96,44337.0,365.048,365.8614,363.5388,363.5388,44337.0
2022-05-09 10:50:00,370.83,371.62,369.44,369.77,26516.0,363.4114,364.1856,362.0492,362.3726,26516.0
2022-05-09 10:55:00,369.62,370.51,369.23,369.63,43902.0,362.2256,363.0978,361.8434,362.2354,43902.0
2022-05-09 11:00:00,369.43,370.83,369.13,370.55,33137.0,362.0394,363.4114,361.7454,363.137,33137.0
2022-05-09 11:05:00,370.29,370.41,367.61,368.96,20897.0,362.8822,362.9998,360.2558,361.5788,20897.0
2022-05-09 11:10:00,369.49,370.0,368.85,369.38,16749.0,362.0982,362.598,361.471,361.9904,16749.0
2022-05-09 11:15:00,369.46,370.25,369.0,369.15,31782.0,362.0688,362.843,361.618,361.765,31782.0
2022-05-09 11:20:00,369.01,369.14,366.96,367.66,28677.0,361.6278,361.7552,359.6188,360.3048,28677.0
2022-05-09 11:25:00,367.55,367.84,366.82,367.27,32945.0,360.197,360.4812,359.4816,359.9226,32945.0
2022-05-09 11:30:00,367.44,367.55,365.55,367.1,38908.0,360.0892,360.197,358.237,359.756,38908.0
2022-05-09 11:35:00,367.18,368.15,366.56,367.85,35965.0,359.8344,360.785,359.2268,360.491,35965.0
2022-05-09 11:40:00,368.4,368.87,366.86,366.95,33537.0,361.03,361.4906,359.5208,359.609,33537.0
2022-05-09 11:45:00,366.9,368.28,366.67,367.31,27365.0,359.56,360.9124,359.3346,359.9618,27365.0
2022-05-09 11:50:00,367.5,369.36,367.02,368.89,26235.0,360.148,361.9708,359.6776,361.5102,26235.0
2022-05-09 11:55:00,368.63,369.71,368.28,368.99,30389.0,361.2554,362.3138,360.9124,361.6082,30389.0
2022-05-09 12:00:00,368.85,369.07,367.01,367.46,14354.0,361.471,361.6866,359.6678,360.1088,14354.0
2022-05-09 12:05:00,367.29,371.25,367.23,370.48,25083.0,359.9422,363.823,359.8834,363.0684,25083.0
2022-05-09 12:10:00,370.6,372.63,370.34,371.97,14622.0,363.186,365.1754,362.9312,364.5286,14622.0
2022-05-09 12:15:00,372.32,374.06,372.12,373.44,13799.0,364.8716,366.5768,364.6756,365.9692,13799.0
2022-05-09 12:20:00,373.31,373.47,371.1,373.02,27925.0,365.8418,365.9986,363.676,365.5576,27925.0
2022-05-09 12:25:00,373.73,373.78,371.92,372.72,8196.0,366.2534,366.3024,364.4796,365.2636,8196.0
2022-05-09 12:30:00,372.72,373.18,371.74,372.0,21922.0,365.2636,365.7144,364.3032,364.558,21922.0
2022-05-09 12:35:00,371.75,371.75,369.42,369.48,8312.0,364.313,364.313,362.0296,362.0884,8312.0
2022-05-09 12:40:00,369.72,370.05,369.4,369.75,7217.0,362.3236,362.647,362.01,362.353,7217.0
2022-05-09 12:45:00,369.53,369.93,368.87,369.93,16358.0,362.1374,362.5294,361.4906,362.5294,16358.0
2022-05-09 12:50:00,369.57,369.57,368.83,368.96,19709.0,362.1766,362.1766,361.4514,361.5788,19709.0
2022-05-09 12:55:00,368.84,369.92,368.83,369.15,16672.0,361.4612,362.5196,361.4514,361.765,16672.0
2022-05-09 13:00:00,368.95,370.13,368.73,370.07,14130.0,361.569,362.7254,361.3534,362.6666,14130.0
2022-05-09 13:05:00,370.1,371.17,369.97,370.21,22699.0,362.696,363.7446,362.5686,362.8038,22699.0
2022-05-09 13:10:00,370.17,370.42,369.16,370.03,11446.0,362.7646,363.0096,361.7748,362.6274,11446.0
2022-05-09 13:15:00,370.16,370.4,369.21,370.27,18750.0,362.7548,362.99,361.8238,362.8626,18750.0
2022-05-09 13:20:00,370.19,370.58,369.53,369.61,9038.0,362.7842,363.1664,362.1374,362.2158,9038.0
2022-05-09 13:25:00,369.45,370.69,368.97,370.65,11315.0,362.059,363.2742,361.5886,363.235,11315.0
2022-05-09 13:30:00,370.75,371.08,368.29,368.42,13950.0,363.333,363.6564,360.9222,361.0496,13950.0
2022-05-09 13:35:00,368.26,369.06,367.99,368.95,9290.0,360.8928,361.6768,360.6282,361.569,9290.0
2022-05-09 13:40:00,369.04,369.36,368.79,369.06,11430.0,361.6572,361.9708,361.4122,361.6768,11430.0
2022-05-09 13:45:00,369.55,369.74,368.27,368.49,9548.0,362.157,362.3432,360.9026,361.1182,9548.0
2022-05-09 13:50:00,368.52,368.53,366.51,366.99,12593.0,361.1476,361.1574,359.1778,359.6482,12593.0
2022-05-09 13:55:00,366.87,367.82,366.76,367.19,21267.0,359.5306,360.4616,359.4228,359.8442,21267.0
2022-05-09 14:00:00,367.09,367.89,366.86,367.53,16587.0,359.7462,360.5302,359.5208,360.1774,16587.0
2022-05-09 14:05:00,367.63,367.88,366.86,366.92,11957.0,360.2754,360.5204,359.5208,359.5796,11957.0
2022-05-09 14:10:00,366.88,368.28,366.87,366.87,13860.0,359.5404,360.9124,359.5306,359.5306,13860.0
2022-05-09 14:15:00,367.09,368.32,367.04,367.85,13191.0,359.7462,360.9516,359.6972,360.491,13191.0
2022-05-09 14:20:00,368.0,368.1,366.37,366.89,20096.0,360.638,360.736,359.0406,359.5502,20096.0
2022-05-09 14:25:00,366.67,367.24,366.24,366.77,11834.0,359.3346,359.8932,358.9132,359.4326,11834.0
2022-05-09 14:30:00,366.73,367.11,365.66,366.85,15107.0,359.3934,359.7658,358.3448,359.511,15107.0
2022-05-09 14:35:00,366.84,368.56,366.81,367.07,18043.0,359.5012,361.1868,359.4718,359.7266,18043.0
2022-05-09 14:40:00,366.98,367.14,365.7,366.0,24732.0,359.6384,359.7952,358.384,358.678,24732.0
2022-05-09 14:45:00,365.95,368.76,365.95,367.31,7574.0,358.629,361.3828,358.629,359.9618,7574.0
2022-05-09 14:50:00,367.55,368.62,366.83,367.82,22809.0,360.197,361.2456,359.4914,360.4616,22809.0
2022-05-09 14:55:00,367.83,369.66,367.82,368.82,17400.0,360.4714,362.2648,360.4616,361.4416,17400.0
2022-05-09 15:00:00,369.13,370.33,368.47,369.13,13876.0,361.7454,362.9214,361.0986,361.7454,13876.0
2022-05-09 15:05:00,368.76,370.65,368.5,368.52,16410.0,361.3828,363.235,361.128,361.1476,16410.0
2022-05-09 15:10:00,368.79,370.69,368.41,370.48,21222.0,361.4122,363.2742,361.0398,363.0684,21222.0
2022-05-09 15:15:00,370.15,370.65,369.2,369.63,17071.0,362.745,363.235,361.814,362.2354,17071.0
2022-05-09 15:20:00,369.4,369.4,367.27,367.89,27999.0,362.01,362.01,359.9226,360.5302,27999.0
2022-05-09 15:25:00,367.74,368.09,366.6,367.17,12408.0,360.3832,360.7262,359.266,359.8246,12408.0
2022-05-09 15:30:00,366.98,367.19,366.05,367.0,18509.0,359.6384,359.8442,358.727,359.658,18509.0
2022-05-09 15:35:00,367.0,367.49,366.51,367.41,22559.0,359.658,360.1382,359.1778,360.0598,22559.0
2022-05-09 15:40:00,367.41,367.41,365.41,365.8,34255.0,360.0598,360.0598,358.0998,358.482,34255.0
2022-05-09 15:45:00,365.8,366.27,364.37,364.53,39173.0,358.482,358.9426,357.0806,357.2374,39173.0
2022-05-09 15:50:00,364.52,365.2,363.76,364.62,67055.0,357.2276,357.894,356.4828,357.3256,67055.0
2022-05-09 15:55:00,364.87,367.61,364.84,367.09,104308.0,357.5706,360.2558,357.5412,359.7462,104308.0
2022-05-10 09:30:00,381.67,383.47,378.52,381.14,36807.0,374.0346,375.7985,370.9476,373.5152,36807.0
2022-05-10 09:35:00,380.28,380.3,378.07,378.94,10380.0,372.6724,372.692,370.5066,371.3592,10380.0
2022-05-10 09:40:00,378.66,379.0,374.78,375.0,12909.0,371.0848,371.418,367.2824,367.498,12909.0
2022-05-10 09:45:00,374.63,374.72,371.62,371.76,20180.0,367.1354,367.2236,364.1856,364.3228,20180.0
2022-05-10 09:50:00,372.16,375.76,370.92,375.6,19322.0,364.7148,368.2428,363.4996,368.086,19322.0
2022-05-10 09:55:00,375.78,377.92,375.57,377.4,9617.0,368.2624,370.3596,368.0566,369.85,9617.0
2022-05-10 10:00:00,377.01,380.3,375.7,379.86,8478.0,369.4678,372.692,368.184,372.2608,8478.0
2022-05-10 10:05:00,380.13,382.12,379.94,380.05,8405.0,372.5254,374.4756,372.3392,372.447,8405.0
2022-05-10 10:10:00,379.97,380.61,378.17,379.98,6085.0,372.3686,372.9958,370.6046,372.3784,6085.0
2022-05-10 10:15:00,379.65,380.63,378.55,379.11,15669.0,372.055,373.0154,370.977,371.5258,15669.0
2022-05-10 10:20:00,379.04,380.03,376.21,376.74,6894.0,371.4572,372.4274,368.6838,369.2032,6894.0
2022-05-10 10:25:00,376.56,377.53,375.01,376.41,10853.0,369.0268,369.9774,367.5078,368.8798,10853.0
2022-05-10 10:30:00,376.2,377.11,374.93,375.45,8903.0,368.674,369.5658,367.4294,367.939,8903.0
2022-05-10 10:35:00,375.48,375.48,372.3,372.38,12890.0,367.9684,367.9684,364.852,364.9304,12890.0
2022-05-10 10:40:00,372.1,372.1,369.84,370.95,12013.0,364.656,364.656,362.4412,363.529,12013.0
2022-05-10 10:45:00,370.76,370.78,367.71,367.88,6963.0,363.3428,363.3624,360.3538,360.5204,6963.0
2022-05-10 10:50:00,367.69,369.74,366.6,369.66,22968.0,360.3342,362.3432,359.266,362.2648,22968.0
2022-05-10 10:55:00,369.27,370.26,368.48,368.85,9210.0,361.8826,362.8528,361.1084,361.471,9210.0
2022-05-10 11:00:00,369.21,369.73,367.56,367.58,10182.0,361.8238,362.3334,360.2068,360.2264,10182.0
2022-05-10 11:05:00,367.0,367.02,365.21,365.21,8243.0,359.658,359.6776,357.9038,357.9038,8243.0
2022-05-10 11:10:00,365.04,367.0,364.71,365.8,10200.0,357.7372,359.658,357.4138,358.482,10200.0
2022-05-10 11:15:00,365.25,367.37,365.24,367.22,20745.0,357.943,360.0206,357.9332,359.8736,20745.0
2022-05-10 11:20:00,367.69,368.43,365.14,365.15,7894.0,360.3342,361.0594,357.8352,357.845,7894.0
2022-05-10 11:25:00,365.3,367.37,364.5,367.37,9426.0,357.992,360.0206,357.208,360.0206,9426.0
2022-05-10 11:30:00,366.93,368.35,365.53,366.68,4858.0,359.5894,360.981,358.2174,359.3444,4858.0
2022-05-10 11:35:00,366.63,369.17,366.25,369.17,5632.0,359.2954,361.7846,358.923,361.7846,5632.0
2022-05-10 11:40:00,369.19,369.19,367.33,368.13,6435.0,361.8042,361.8042,359.9814,360.7654,6435.0
2022-05-10 11:45:00,368.18,368.21,366.37,366.74,7627.0,360.8144,360.8438,359.0406,359.4032,7627.0
2022-05-10 11:50:00,366.34,367.16,365.21,367.11,9422.0,359.0112,359.8148,357.9038,359.7658,9422.0
2022-05-10 11:55:00,366.75,368.89,365.62,368.67,8718.0,359.413,361.5102,358.3056,361.2946,8718.0
2022-05-10 12:00:00,368.56,370.1,368.13,370.04,9203.0,361.1868,362.696,360.7654,362.6372,9203.0
2022-05-10 12:05:00,369.92,369.92,367.29,367.37,7740.0,362.5196,362.5196,359.9422,360.0206,7740.0
2022-05-10 12:10:00,367.49,369.08,367.43,367.89,5095.0,360.1382,361.6964,360.0794,360.5302,5095.0
2022-05-10 12:15:00,368.39,369.15,367.49,367.75,5651.0,361.0202,361.765,360.1382,360.393,5651.0
2022-05-10 12:20:00,367.45,368.12,366.8,367.3,5665.0,360.099,360.7556,359.462,359.952,5665.0
2022-05-10 12:25:00,367.48,368.22,367.27,367.27,7356.0,360.1284,360.8536,359.9226,359.9226,7356.0
2022-05-10 12:30:00,367.35,368.25,365.73,366.94,12003.0,360.001,360.883,358.4134,359.5992,12003.0
2022-05-10 12:35:00,366.98,368.14,366.97,367.11,8449.0,359.6384,360.7752,359.6286,359.7658,8449.0
2022-05-10 12:40:00,366.97,369.14,366.83,369.09,6158.0,359.6286,361.7552,359.4914,361.7062,6158.0
2022-05-10 12:45:00,369.19,371.24,368.95,370.86,6608.0,361.8042,363.8132,361.569,363.4408,6608.0
2022-05-10 12:50:00,370.56,370.66,368.44,368.44,6481.0,363.1468,363.2448,361.0692,361.0692,6481.0
2022-05-10 12:55:00,368.63,369.33,367.95,368.49,8067.0,361.2554,361.9414,360.589,361.1182,8067.0
2022-05-10 13:00:00,368.16,371.16,367.87,370.26,12927.0,360.7948,363.7348,360.5106,362.8528,12927.0
2022-05-10 13:05:00,370.62,371.88,370.62,371.55,4478.0,363.2056,364.4404,363.2056,364.117,4478.0
2022-05-10 13:10:00,371.36,371.41,370.44,371.31,5314.0,363.9308,363.9798,363.0292,363.8818,5314.0
2022-05-10 13:15:00,371.16,371.43,369.93,370.69,5573.0,363.7348,363.9994,362.5294,363.2742,5573.0
2022-05-10 13:20:00,370.69,370.97,369.28,370.27,6047.0,363.2742,363.5486,361.8924,362.8626,6047.0
2022-05-10 13:25:00,370.89,373.5,370.59,373.49,3703.0,363.4702,366.028,363.1762,366.0182,3703.0
2022-05-10 13:30:00,373.8,374.92,373.8,374.47,5684.0,366.322,367.4196,366.322,366.9786,5684.0
2022-05-10 13:35:00,375.41,376.9,375.29,376.2,8842.0,367.8998,369.36,367.7822,368.674,8842.0
2022-05-10 13:40:00,376.02,378.12,376.02,376.92,8185.0,368.4976,370.5556,368.4976,369.3796,8185.0
2022-05-10 13:45:00,377.14,379.05,377.14,378.75,7023.0,369.5952,371.467,369.5952,371.173,7023.0
2022-05-10 13:50:00,378.67,378.86,377.38,377.85,5221.0,371.0946,371.2808,369.8304,370.291,5221.0
2022-05-10 13:55:00,378.32,379.04,377.85,378.75,4835.0,370.7516,371.4572,370.291,371.173,4835.0
2022-05-10 14:00:00,379.1,379.1,377.76,378.53,8166.0,371.516,371.516,370.2028,370.9574,8166.0
2022-05-10 14:05:00,378.28,378.47,375.85,376.18,14756.0,370.7124,370.8986,368.331,368.6544,14756.0
2022-05-10 14:10:00,376.47,377.88,375.86,377.7,9935.0,368.9386,370.3204,368.3408,370.144,9935.0
2022-05-10 14:15:00,377.69,377.69,374.32,376.15,7634.0,370.1342,370.1342,366.8316,368.625,7634.0
2022-05-10 14:20:00,376.33,376.6,375.15,375.19,6300.0,368.8014,369.066,367.645,367.6842,6300.0
2022-05-10 14:25:00,375.0,375.21,373.62,375.21,12108.0,367.498,367.7038,366.1456,367.7038,12108.0
2022-05-10 14:30:00,375.37,375.56,374.18,374.68,7469.0,367.8606,368.0468,366.6944,367.1844,7469.0
2022-05-10 14:35:00,374.49,375.79,374.43,374.69,13368.0,366.9982,368.2722,366.9394,367.1942,13368.0
2022-05-10 14:40:00,374.72,377.18,374.13,377.17,14492.0,367.2236,369.6344,366.6454,369.6246,14492.0
2022-05-10 14:45:00,377.2,377.2,374.43,375.29,9925.0,369.654,369.654,366.9394,367.7822,9925.0
2022-05-10 14:50:00,375.91,376.32,375.34,375.99,8980.0,368.3898,368.7916,367.8312,368.4682,8980.0
2022-05-10 14:55:00,376.15,376.24,374.3,375.43,8889.0,368.625,368.7132,366.812,367.9194,8889.0
2022-05-10 15:00:00,376.0,376.36,375.02,376.06,7327.0,368.478,368.8308,367.5176,368.5368,7327.0
2022-05-10 15:05:00,376.14,377.46,374.78,375.12,11687.0,368.6152,369.9088,367.2824,367.6156,11687.0
2022-05-10 15:10:00,374.98,376.0,374.79,375.51,14569.0,367.4784,368.478,367.2922,367.9978,14569.0
2022-05-10 15:15:00,375.76,376.29,374.62,375.11,10961.0,368.2428,368.7622,367.1256,367.6058,10961.0
2022-05-10 15:20:00,375.11,375.36,372.85,372.96,14036.0,367.6058,367.8508,365.391,365.4988,14036.0
2022-05-10 15:25:00,372.97,373.17,371.94,372.54,12133.0,365.5086,365.7046,364.4992,365.0872,12133.0
2022-05-10 15:30:00,372.22,372.51,371.27,372.38,13593.0,364.7736,365.0578,363.8426,364.9304,13593.0
2022-05-10 15:35:00,372.4,372.83,371.12,371.29,24570.0,364.95,365.3714,363.6956,363.8622,24570.0
2022-05-10 15:40:00,371.17,371.28,370.0,370.09,30377.0,363.7446,363.8524,362.598,362.6862,30377.0
2022-05-10 15:45:00,370.06,371.73,369.36,371.11,39779.0,362.6568,364.2934,361.9708,363.6858,39779.0
2022-05-10 15:50:00,371.02,371.47,369.93,371.17,40881.0,363.5976,364.0386,362.5294,363.7446,40881.0
2022-05-10 15:55:00,371.14,371.5,370.5,371.19,48555.0,363.7152,364.068,363.088,363.7642,48555.0
2022-05-11 09:30:00,367.84,370.97,365.04,366.39,40756.0,360.4812,363.5486,357.7372,359.0602,40756.0
2022-05-11 09:35:00,365.78,366.54,361.87,363.84,13883.0,358.4624,359.2072,354.6307,356.5612,13883.0
2022-05-11 09:40:00,362.0,369.56,361.55,368.8,8159.0,354.7581,362.1668,354.3171,361.422,8159.0
2022-05-11 09:45:00,370.76,372.9,368.4,372.89,11210.0,363.3428,365.44,361.03,365.4302,11210.0
2022-05-11 09:50:00,372.71,376.43,372.07,373.19,7235.0,365.2538,368.8994,364.6266,365.7242,7235.0
2022-05-11 09:55:00,372.69,372.69,370.05,371.34,11406.0,365.2342,365.2342,362.647,363.9112,11406.0
2022-05-11 10:00:00,370.72,371.87,369.0,371.43,5608.0,363.3036,364.4306,361.618,363.9994,5608.0
2022-05-11 10:05:00,371.26,371.26,366.52,366.52,6676.0,363.8328,363.8328,359.1876,359.1876,6676.0
2022-05-11 10:10:00,366.37,368.03,365.11,366.87,14808.0,359.0406,360.6674,357.8058,359.5306,14808.0
2022-05-11 10:15:00,366.62,368.24,364.74,368.04,23732.0,359.2856,360.8732,357.4432,360.6772,23732.0
2022-05-11 10:20:00,368.0,370.84,366.15,369.38,13250.0,360.638,363.4212,358.825,361.9904,13250.0
2022-05-11 10:25:00,369.33,369.81,368.03,368.74,16653.0,361.9414,362.4118,360.6674,361.3632,16653.0
2022-05-11 10:30:00,368.4,369.11,365.26,365.91,24345.0,361.03,361.7258,357.9528,358.5898,24345.0
2022-05-11 10:35:00,365.71,367.68,362.99,366.56,22565.0,358.3938,360.3244,355.7283,359.2268,22565.0
2022-05-11 10:40:00,366.46,367.85,365.63,367.22,17438.0,359.1288,360.491,358.3154,359.8736,17438.0
2022-05-11 10:45:00,367.28,368.28,365.6,366.26,14756.0,359.9324,360.9124,358.286,358.9328,14756.0
2022-05-11 10:50:00,366.13,366.67,362.96,363.12,18059.0,358.8054,359.3346,355.6989,355.8557,18059.0
2022-05-11 10:55:00,363.02,364.77,362.65,364.53,17355.0,355.7577,357.4726,355.3951,357.2374,17355.0
2022-05-11 11:00:00,364.65,365.26,363.39,364.81,15719.0,357.355,357.9528,356.1203,357.5118,15719.0
2022-05-11 11:05:00,364.93,365.41,363.75,365.05,17603.0,357.6294,358.0998,356.473,357.747,17603.0
2022-05-11 11:10:00,365.18,366.86,364.71,365.76,17674.0,357.8744,359.5208,357.4138,358.4428,17674.0
2022-05-11 11:15:00,365.83,365.88,362.54,363.17,14966.0,358.5114,358.5604,355.2873,355.9047,14966.0
2022-05-11 11:20:00,363.03,365.21,363.03,364.33,11805.0,355.7675,357.9038,355.7675,357.0414,11805.0
2022-05-11 11:25:00,363.99,365.29,363.43,365.08,22928.0,356.7082,357.9822,356.1595,357.7764,22928.0
2022-05-11 11:30:00,365.09,366.83,364.43,366.03,23085.0,357.7862,359.4914,357.1394,358.7074,23085.0
2022-05-11 11:35:00,366.19,369.64,365.33,368.82,9386.0,358.8642,362.2452,358.0214,361.4416,9386.0
2022-05-11 11:40:00,368.8,369.35,368.18,368.5,6386.0,361.422,361.961,360.8144,361.128,6386.0
2022-05-11 11:45:00,368.7,368.92,367.19,367.19,11583.0,361.324,361.5396,359.8442,359.8442,11583.0
2022-05-11 11:50:00,367.45,367.45,365.57,366.04,5774.0,360.099,360.099,358.2566,358.7172,5774.0
2022-05-11 11:55:00,365.89,366.11,365.32,366.02,5158.0,358.5702,358.7858,358.0116,358.6976,5158.0
2022-05-11 12:00:00,365.97,366.01,364.89,365.63,9498.0,358.6486,358.6878,357.5902,358.3154,9498.0
2022-05-11 12:05:00,365.34,366.22,365.0,365.52,8786.0,358.0312,358.8936,357.698,358.2076,8786.0
2022-05-11 12:10:00,365.13,365.4,364.13,365.14,5463.0,357.8254,358.09,356.8454,357.8352,5463.0
2022-05-11 12:15:00,365.03,365.49,364.06,364.73,19567.0,357.7274,358.1782,356.7768,357.4334,19567.0
2022-05-11 12:20:00,364.46,367.34,364.36,367.3,20179.0,357.1688,359.9912,357.0708,359.952,20179.0
2022-05-11 12:25:00,367.53,367.84,364.0,364.19,18676.0,360.1774,360.4812,356.718,356.9042,18676.0
2022-05-11 12:30:00,364.19,365.02,364.04,364.59,13068.0,356.9042,357.7176,356.7572,357.2962,13068.0
2022-05-11 12:35:00,364.84,366.73,364.84,366.48,11318.0,357.5412,359.3934,357.5412,359.1484,11318.0
2022-05-11 12:40:00,366.54,367.75,365.76,365.76,17254.0,359.2072,360.393,358.4428,358.4428,17254.0
2022-05-11 12:45:00,365.57,366.6,365.37,366.19,10342.0,358.2566,359.266,358.0606,358.8642,10342.0
2022-05-11 12:50:00,365.9,366.14,365.19,365.19,8210.0,358.58,358.8152,357.8842,357.8842,8210.0
2022-05-11 12:55:00,365.31,365.6,364.14,364.69,6726.0,358.0018,358.286,356.8552,357.3942,6726.0
2022-05-11 13:00:00,364.65,364.69,362.61,362.7,21112.0,357.355,357.3942,355.3559,355.4441,21112.0
2022-05-11 13:05:00,362.62,362.62,360.48,360.51,38353.0,355.3657,355.3657,353.2685,353.2979,38353.0
2022-05-11 13:10:00,360.51,362.35,360.51,362.19,4729.0,353.2979,355.1011,353.2979,354.9443,4729.0
2022-05-11 13:15:00,362.37,363.19,362.14,362.31,11141.0,355.1207,355.9243,354.8953,355.0619,11141.0
2022-05-11 13:20:00,362.32,362.65,360.68,362.65,9567.0,355.0717,355.3951,353.4645,355.3951,9567.0
2022-05-11 13:25:00,362.45,363.17,361.08,361.09,7781.0,355.1991,355.9047,353.8565,353.8663,7781.0
2022-05-11 13:30:00,361.21,362.07,360.58,361.62,13709.0,353.9839,354.8267,353.3665,354.3857,13709.0
2022-05-11 13:35:00,361.9,361.97,358.72,358.72,10439.0,354.6601,354.7287,351.5437,351.5437,10439.0
2022-05-11 13:40:00,358.71,359.46,358.37,358.99,13024.0,351.5339,352.2689,351.2007,351.8083,13024.0
2022-05-11 13:45:00,358.82,358.82,357.54,358.55,14017.0,351.6417,351.6417,350.3873,351.3771,14017.0
2022-05-11 13:50:00,358.75,359.01,357.53,357.87,7941.0,351.5731,351.8279,350.3775,350.7107,7941.0
2022-05-11 13:55:00,358.13,358.41,356.85,357.27,10613.0,350.9655,351.2399,349.7111,350.1227,10613.0
2022-05-11 14:00:00,357.5,359.7,357.39,358.73,15654.0,350.3481,352.5041,350.2403,351.5535,15654.0
2022-05-11 14:05:00,359.09,359.09,357.47,357.47,8247.0,351.9063,351.9063,350.3187,350.3187,8247.0
2022-05-11 14:10:00,357.27,358.53,357.09,357.85,11067.0,350.1227,351.3575,349.9463,350.6911,11067.0
2022-05-11 14:15:00,358.31,359.33,357.41,358.24,9985.0,351.1419,352.1415,350.2599,351.0733,9985.0
2022-05-11 14:20:00,358.3,359.85,357.14,359.52,13472.0,351.1321,352.6511,349.9953,352.3277,13472.0
2022-05-11 14:25:00,359.7,360.86,358.85,359.52,10459.0,352.5041,353.6409,351.6711,352.3277,10459.0
2022-05-11 14:30:00,359.66,360.41,358.93,360.02,20140.0,352.4649,353.1999,351.7495,352.8177,20140.0
2022-05-11 14:35:00,359.69,360.16,358.2,358.88,24631.0,352.4943,352.9549,351.0341,351.7005,24631.0
2022-05-11 14:40:00,358.85,360.44,357.81,360.38,21179.0,351.6711,353.2293,350.6519,353.1705,21179.0
2022-05-11 14:45:00,360.54,361.18,358.03,358.15,17370.0,353.3273,353.9545,350.8675,350.9851,17370.0
2022-05-11 14:50:00,358.44,359.12,357.24,358.12,13875.0,351.2693,351.9357,350.0933,350.9557,13875.0
2022-05-11 14:55:00,357.93,358.5,357.41,358.5,8014.0,350.7695,351.3281,350.2599,351.3281,8014.0
2022-05-11 15:00:00,358.01,358.45,356.91,357.02,11071.0,350.8479,351.2791,349.7699,349.8777,11071.0
2022-05-11 15:05:00,356.92,357.96,356.58,357.77,8058.0,349.7797,350.7989,349.4465,350.6127,8058.0
2022-05-11 15:10:00,357.55,358.71,357.09,357.41,9256.0,350.3971,351.5339,349.9463,350.2599,9256.0
2022-05-11 15:15:00,357.31,357.94,356.54,357.45,11614.0,350.1619,350.7793,349.4073,350.2991,11614.0
2022-05-11 15:20:00,357.38,357.7,356.2,356.99,13040.0,350.2305,350.5441,349.0741,349.8483,13040.0
2022-05-11 15:25:00,356.78,357.81,356.49,356.76,8921.0,349.6425,350.6519,349.3583,349.6229,8921.0
2022-05-11 15:30:00,356.91,358.57,356.55,357.75,14591.0,349.7699,351.3967,349.4171,350.5931,14591.0
2022-05-11 15:35:00,357.65,357.91,356.79,357.07,15584.0,350.4951,350.7499,349.6523,349.9267,15584.0
2022-05-11 15:40:00,357.13,357.69,356.69,357.29,22472.0,349.9855,350.5343,349.5543,350.1423,22472.0
2022-05-11 15:45:00,357.41,357.41,355.72,355.72,35930.0,350.2599,350.2599,348.6037,348.6037,35930.0
2022-05-11 15:50:00,356.01,356.17,354.51,355.49,53997.0,348.8879,349.0447,347.4179,348.3783,53997.0
2022-05-11 15:55:00,355.65,356.36,355.41,356.16,77530.0,348.5351,349.2309,348.2999,349.0349,77530.0
2022-05-12 09:30:00,344.0,344.94,339.36,342.17,112713.0,337.1182,338.0393,332.571,335.3248,112713.0
2022-05-12 09:35:00,341.78,343.82,340.47,341.53,42127.0,334.9426,336.9418,333.6588,334.6976,42127.0
2022-05-12 09:40:00,341.18,347.25,341.13,345.86,35260.0,334.3546,340.3031,334.3056,338.9409,35260.0
2022-05-12 09:45:00,346.53,350.62,345.15,345.2,37987.0,339.5975,343.6057,338.2451,338.2941,37987.0
2022-05-12 09:50:00,345.2,349.99,344.52,349.32,22069.0,338.2941,342.9883,337.6278,342.3317,22069.0
2022-05-12 09:55:00,348.96,349.18,346.14,346.14,23945.0,341.9789,342.1945,339.2153,339.2153,23945.0
2022-05-12 10:00:00,345.63,347.46,344.37,346.97,34554.0,338.7155,340.5089,337.4808,340.0287,34554.0
2022-05-12 10:05:00,346.82,350.27,346.82,349.99,42974.0,339.8817,343.2627,339.8817,342.9883,42974.0
2022-05-12 10:10:00,349.69,351.87,349.18,349.92,30898.0,342.6943,344.8307,342.1945,342.9197,30898.0
2022-05-12 10:15:00,350.34,351.2,348.85,351.09,19491.0,343.3313,344.1741,341.8711,344.0663,19491.0
2022-05-12 10:20:00,350.93,353.88,350.16,352.48,25135.0,343.9095,346.8005,343.1549,345.4285,25135.0
2022-05-12 10:25:00,352.58,352.67,348.94,349.2,34170.0,345.5265,345.6147,341.9593,342.2141,34170.0
2022-05-12 10:30:00,349.21,351.31,348.02,348.68,20629.0,342.2239,344.2819,341.0577,341.7045,20629.0
2022-05-12 10:35:00,348.61,351.05,347.69,350.93,22864.0,341.6359,344.0271,340.7343,343.9095,22864.0
2022-05-12 10:40:00,350.65,350.65,347.6,348.19,34467.0,343.6351,343.6351,340.6461,341.2243,34467.0
2022-05-12 10:45:00,348.23,349.91,347.3,349.67,21740.0,341.2635,342.9099,340.3521,342.6747,21740.0
2022-05-12 10:50:00,350.29,354.33,350.08,353.91,12507.0,343.2823,347.2415,343.0765,346.8299,12507.0
2022-05-12 10:55:00,353.87,354.92,353.24,354.51,16074.0,346.7907,347.8197,346.1733,347.4179,16074.0
2022-05-12 11:00:00,354.73,354.83,352.63,354.0,21696.0,347.6335,347.7315,345.5755,346.9181,21696.0
2022-05-12 11:05:00,354.07,355.47,352.54,355.25,12134.0,346.9867,348.3587,345.4873,348.1431,12134.0
2022-05-12 11:10:00,355.42,355.42,353.55,354.34,19837.0,348.3097,348.3097,346.4771,347.2513,19837.0
2022-05-12 11:15:00,353.62,354.85,353.15,354.1,10737.0,346.5457,347.7511,346.0851,347.0161,10737.0
2022-05-12 11:20:00,354.09,354.8,352.88,353.06,10623.0,347.0063,347.7021,345.8205,345.9969,10623.0
2022-05-12 11:25:00,353.39,354.65,353.08,353.49,12262.0,346.3203,347.5551,346.0165,346.4183,12262.0
2022-05-12 11:30:00,353.46,354.11,350.25,351.58,16043.0,346.3889,347.0259,343.2431,344.5465,16043.0
2022-05-12 11:35:00,351.79,353.0,351.44,353.0,13209.0,344.7523,345.9381,344.4093,345.9381,13209.0
2022-05-12 11:40:00,353.02,354.14,352.16,352.18,39247.0,345.9577,347.0553,345.1149,345.1345,39247.0
2022-05-12 11:45:00,352.23,352.25,350.97,351.14,19133.0,345.1835,345.2031,343.9487,344.1153,19133.0
2022-05-12 11:50:00,350.79,350.79,347.53,348.92,15058.0,343.7723,343.7723,340.5775,341.9397,15058.0
2022-05-12 11:55:00,348.73,348.87,347.36,348.0,12215.0,341.7535,341.8907,340.4109,341.0381,12215.0
2022-05-12 12:00:00,347.7,348.39,346.48,348.38,9003.0,340.7441,341.4203,339.5485,341.4105,9003.0
2022-05-12 12:05:00,348.19,348.96,347.41,348.67,11900.0,341.2243,341.9789,340.4599,341.6947,11900.0
2022-05-12 12:10:00,348.49,349.21,347.38,348.43,7543.0,341.5183,342.2239,340.4305,341.4595,7543.0
2022-05-12 12:15:00,348.27,348.71,347.3,348.24,11324.0,341.3027,341.7339,340.3521,341.2733,11324.0
2022-05-12 12:20:00,348.17,350.28,347.71,350.28,9092.0,341.2047,343.2725,340.7539,343.2725,9092.0
2022-05-12 12:25:00,350.35,350.63,349.67,350.22,4550.0,343.3411,343.6155,342.6747,343.2137,4550.0
2022-05-12 12:30:00,350.37,351.98,349.85,351.87,9911.0,343.3607,344.9385,342.8511,344.8307,9911.0
2022-05-12 12:35:00,352.0,352.47,351.4,351.4,6732.0,344.9581,345.4187,344.3701,344.3701,6732.0
2022-05-12 12:40:00,351.27,352.61,349.48,352.47,10792.0,344.2427,345.5559,342.4885,345.4187,10792.0
2022-05-12 12:45:00,352.6,353.1,351.39,351.45,11106.0,345.5461,346.0361,344.3603,344.4191,11106.0
2022-05-12 12:50:00,351.51,352.73,351.01,352.26,16622.0,344.4779,345.6735,343.9879,345.2129,16622.0
2022-05-12 12:55:00,352.02,353.01,350.44,350.8,18395.0,344.9777,345.9479,343.4293,343.7821,18395.0
2022-05-12 13:00:00,350.35,351.51,349.45,349.46,8553.0,343.3411,344.4779,342.4591,342.4689,8553.0
2022-05-12 13:05:00,349.24,350.44,348.97,349.48,12707.0,342.2533,343.4293,341.9887,342.4885,12707.0
2022-05-12 13:10:00,349.5,350.25,348.24,348.58,25912.0,342.5081,343.2431,341.2733,341.6065,25912.0
2022-05-12 13:15:00,348.42,349.27,347.63,348.34,10271.0,341.4497,342.2827,340.6755,341.3713,10271.0
2022-05-12 13:20:00,348.59,349.21,347.7,348.37,10841.0,341.6163,342.2239,340.7441,341.4007,10841.0
2022-05-12 13:25:00,348.28,348.67,347.49,348.67,12652.0,341.3125,341.6947,340.5383,341.6947,12652.0
2022-05-12 13:30:00,348.46,349.09,347.53,348.5,14376.0,341.4889,342.1063,340.5775,341.5281,14376.0
2022-05-12 13:35:00,348.5,348.91,346.54,346.68,11165.0,341.5281,341.9299,339.6073,339.7445,11165.0
2022-05-12 13:40:00,346.81,346.81,345.49,345.62,20147.0,339.8719,339.8719,338.5783,338.7057,20147.0
2022-05-12 13:45:00,345.25,345.69,344.3,344.3,10538.0,338.3431,338.7743,337.4122,337.4122,10538.0
2022-05-12 13:50:00,344.47,345.05,344.0,344.31,13130.0,337.5788,338.1471,337.1182,337.422,13130.0
2022-05-12 13:55:00,344.23,345.36,343.83,344.82,12646.0,337.3436,338.4509,336.9516,337.9218,12646.0
2022-05-12 14:00:00,344.77,346.09,344.72,345.35,10685.0,337.8728,339.1663,337.8238,338.4411,10685.0
2022-05-12 14:05:00,345.54,345.54,343.84,343.84,7572.0,338.6273,338.6273,336.9614,336.9614,7572.0
2022-05-12 14:10:00,344.04,345.16,344.04,345.04,8565.0,337.1574,338.2549,337.1574,338.1373,8565.0
2022-05-12 14:15:00,344.91,346.5,344.85,346.39,10346.0,338.0099,339.5681,337.9512,339.4603,10346.0
2022-05-12 14:20:00,346.07,347.06,345.46,345.93,16084.0,339.1467,340.1169,338.5489,339.0095,16084.0
2022-05-12 14:25:00,346.0,347.19,345.36,346.52,10482.0,339.0781,340.2443,338.4509,339.5877,10482.0
2022-05-12 14:30:00,346.38,346.82,345.16,345.68,15146.0,339.4505,339.8817,338.2549,338.7645,15146.0
2022-05-12 14:35:00,345.99,346.62,345.6,346.27,14036.0,339.0683,339.6857,338.6861,339.3427,14036.0
2022-05-12 14:40:00,346.3,346.66,345.47,345.94,23190.0,339.3721,339.7249,338.5587,339.0193,23190.0
2022-05-12 14:45:00,345.85,347.02,345.85,346.68,22940.0,338.9311,340.0777,338.9311,339.7445,22940.0
2022-05-12 14:50:00,346.34,347.92,345.75,347.12,17020.0,339.4113,340.9597,338.8331,340.1757,17020.0
2022-05-12 14:55:00,346.94,347.3,346.69,346.97,14029.0,339.9993,340.3521,339.7543,340.0287,14029.0
2022-05-12 15:00:00,346.81,349.14,346.81,349.04,14496.0,339.8719,342.1553,339.8719,342.0573,14496.0
2022-05-12 15:05:00,349.15,349.47,348.18,349.47,16773.0,342.1651,342.4787,341.2145,342.4787,16773.0
2022-05-12 15:10:00,349.49,349.81,348.55,349.46,19389.0,342.4983,342.8119,341.5771,342.4689,19389.0
2022-05-12 15:15:00,349.35,351.64,348.9,351.4,14915.0,342.3611,344.6053,341.9201,344.3701,14915.0
2022-05-12 15:20:00,351.27,353.25,351.01,352.48,12137.0,344.2427,346.1831,343.9879,345.4285,12137.0
2022-05-12 15:25:00,352.23,353.02,350.73,350.74,14652.0,345.1835,345.9577,343.7135,343.7233,14652.0
2022-05-12 15:30:00,350.72,352.63,350.71,351.34,16010.0,343.7037,345.5755,343.6939,344.3113,16010.0
2022-05-12 15:35:00,351.19,351.61,350.31,351.43,22418.0,344.1643,344.5759,343.3019,344.3995,22418.0
2022-05-12 15:40:00,351.54,352.14,349.98,350.72,14116.0,344.5073,345.0953,342.9785,343.7037,14116.0
2022-05-12 15:45:00,350.56,351.44,350.03,350.03,31692.0,343.5469,344.4093,343.0275,343.0275,31692.0
2022-05-12 15:50:00,350.3,351.91,349.62,351.15,47212.0,343.2921,344.8699,342.6257,344.1251,47212.0
2022-05-12 15:55:00,351.06,354.27,350.47,353.86,146682.0,344.0369,347.1827,343.4587,346.7809,146682.0
2022-05-13 09:30:00,362.1,364.5,360.61,362.71,76441.0,354.8561,357.208,353.3959,355.4539,76441.0
2022-05-13 09:35:00,362.11,366.35,360.79,365.27,13714.0,354.8659,359.021,353.5723,357.9626,13714.0
2022-05-13 09:40:00,364.19,369.98,364.05,369.84,8015.0,356.9042,362.5784,356.767,362.4412,8015.0
2022-05-13 09:45:00,370.0,371.78,369.37,370.56,13290.0,362.598,364.3424,361.9806,363.1468,13290.0
2022-05-13 09:50:00,370.81,374.73,370.81,374.57,20811.0,363.3918,367.2334,363.3918,367.0766,20811.0
2022-05-13 09:55:00,374.68,375.45,372.1,372.75,40611.0,367.1844,367.939,364.656,365.293,40611.0
2022-05-13 10:00:00,373.01,376.34,372.43,375.65,26407.0,365.5478,368.8112,364.9794,368.135,26407.0
2022-05-13 10:05:00,376.11,376.95,374.94,375.72,18313.0,368.5858,369.409,367.4392,368.2036,18313.0
2022-05-13 10:10:00,375.72,376.27,373.84,374.36,23065.0,368.2036,368.7426,366.3612,366.8708,23065.0
2022-05-13 10:15:00,374.0,375.14,373.25,373.78,10079.0,366.518,367.6352,365.783,366.3024,10079.0
2022-05-13 10:20:00,373.85,374.97,373.5,374.12,8867.0,366.371,367.4686,366.028,366.6356,8867.0
2022-05-13 10:25:00,374.36,374.8,373.31,373.31,9896.0,366.8708,367.302,365.8418,365.8418,9896.0
2022-05-13 10:30:00,373.22,373.7,372.14,372.69,12693.0,365.7536,366.224,364.6952,365.2342,12693.0
2022-05-13 10:35:00,372.56,372.98,371.9,371.96,17132.0,365.1068,365.5184,364.46,364.5188,17132.0
2022-05-13 10:40:00,371.99,371.99,370.07,370.07,10169.0,364.5482,364.5482,362.6666,362.6666,10169.0
2022-05-13 10:45:00,370.12,370.7,369.39,369.66,11221.0,362.7156,363.284,362.0002,362.2648,11221.0
2022-05-13 10:50:00,369.74,370.74,369.31,370.57,13778.0,362.3432,363.3232,361.9218,363.1566,13778.0
2022-05-13 10:55:00,370.9,371.29,370.21,370.41,8274.0,363.48,363.8622,362.8038,362.9998,8274.0
2022-05-13 11:00:00,370.22,371.38,369.42,370.65,8417.0,362.8136,363.9504,362.0296,363.235,8417.0
2022-05-13 11:05:00,370.57,371.83,370.57,371.42,6767.0,363.1566,364.3914,363.1566,363.9896,6767.0
2022-05-13 11:10:00,371.38,371.49,370.0,370.05,6000.0,363.9504,364.0582,362.598,362.647,6000.0
2022-05-13 11:15:00,369.94,369.97,368.9,369.0,5301.0,362.5392,362.5686,361.52,361.618,5301.0
2022-05-13 11:20:00,369.72,370.62,369.72,370.45,5124.0,362.3236,363.2056,362.3236,363.039,5124.0
2022-05-13 11:25:00,370.48,371.1,370.15,370.38,5214.0,363.0684,363.676,362.745,362.9704,5214.0
2022-05-13 11:30:00,371.0,371.01,370.09,370.5,4815.0,363.578,363.5878,362.6862,363.088,4815.0
2022-05-13 11:35:00,370.6,372.15,370.26,372.05,14947.0,363.186,364.705,362.8528,364.607,14947.0
2022-05-13 11:40:00,372.13,372.24,370.85,371.19,9398.0,364.6854,364.7932,363.431,363.7642,9398.0
2022-05-13 11:45:00,371.06,371.29,370.51,370.69,11160.0,363.6368,363.8622,363.0978,363.2742,11160.0
2022-05-13 11:50:00,370.69,371.15,370.27,371.0,8637.0,363.2742,363.725,362.8626,363.578,8637.0
2022-05-13 11:55:00,371.0,371.3,370.02,370.63,21744.0,363.578,363.872,362.6176,363.2154,21744.0
2022-05-13 12:00:00,370.62,370.99,370.08,370.53,10654.0,363.2056,363.5682,362.6764,363.1174,10654.0
2022-05-13 12:05:00,370.36,371.35,370.17,371.35,7296.0,362.9508,363.921,362.7646,363.921,7296.0
2022-05-13 12:10:00,371.43,372.74,371.24,371.97,5835.0,363.9994,365.2832,363.8132,364.5286,5835.0
2022-05-13 12:15:00,372.21,372.34,371.51,371.67,6772.0,364.7638,364.8912,364.0778,364.2346,6772.0
2022-05-13 12:20:00,371.7,371.71,370.65,370.99,7863.0,364.264,364.2738,363.235,363.5682,7863.0
2022-05-13 12:25:00,370.9,371.14,370.22,370.9,9312.0,363.48,363.7152,362.8136,363.48,9312.0
2022-05-13 12:30:00,370.94,371.84,370.8,371.65,6394.0,363.5192,364.4012,363.382,364.215,6394.0
2022-05-13 12:35:00,371.64,371.69,370.88,371.55,7351.0,364.2052,364.2542,363.4604,364.117,7351.0
2022-05-13 12:40:00,371.75,372.48,371.54,371.63,2724.0,364.313,365.0284,364.1072,364.1954,2724.0
2022-05-13 12:45:00,371.42,371.71,370.85,370.96,7594.0,363.9896,364.2738,363.431,363.5388,7594.0
2022-05-13 12:50:00,370.85,370.85,369.29,369.99,10153.0,363.431,363.431,361.9022,362.5882,10153.0
2022-05-13 12:55:00,370.14,371.06,370.14,370.76,9114.0,362.7352,363.6368,362.7352,363.3428,9114.0
2022-05-13 13:00:00,370.86,371.24,369.8,370.3,7314.0,363.4408,363.8132,362.402,362.892,7314.0
2022-05-13 13:05:00,369.94,370.19,369.47,370.19,5254.0,362.5392,362.7842,362.0786,362.7842,5254.0
2022-05-13 13:10:00,370.18,370.19,369.5,370.03,7505.0,362.7744,362.7842,362.108,362.6274,7505.0
2022-05-13 13:15:00,369.96,370.37,369.32,369.56,11147.0,362.5588,362.9606,361.9316,362.1668,11147.0
2022-05-13 13:20:00,369.36,370.14,368.96,370.14,5981.0,361.9708,362.7352,361.5788,362.7352,5981.0
2022-05-13 13:25:00,370.14,370.41,369.74,369.74,3952.0,362.7352,362.9998,362.3432,362.3432,3952.0
2022-05-13 13:30:00,370.06,370.24,369.65,369.65,2900.0,362.6568,362.8332,362.255,362.255,2900.0
2022-05-13 13:35:00,369.5,369.66,368.78,368.78,3247.0,362.108,362.2648,361.4024,361.4024,3247.0
2022-05-13 13:40:00,368.73,368.99,367.51,368.92,7070.0,361.3534,361.6082,360.1578,361.5396,7070.0
2022-05-13 13:45:00,368.75,369.6,368.41,369.56,10207.0,361.373,362.206,361.0398,362.1668,10207.0
2022-05-13 13:50:00,369.56,369.78,369.12,369.57,7012.0,362.1668,362.3824,361.7356,362.1766,7012.0
2022-05-13 13:55:00,369.08,369.41,368.21,368.56,8403.0,361.6964,362.0198,360.8438,361.1868,8403.0
2022-05-13 14:00:00,368.42,368.42,365.81,366.22,8429.0,361.0496,361.0496,358.4918,358.8936,8429.0
2022-05-13 14:05:00,366.02,367.45,365.62,367.26,7126.0,358.6976,360.099,358.3056,359.9128,7126.0
2022-05-13 14:10:00,367.17,367.74,366.39,366.41,10710.0,359.8246,360.3832,359.0602,359.0798,10710.0
2022-05-13 14:15:00,366.41,366.92,366.06,366.92,5931.0,359.0798,359.5796,358.7368,359.5796,5931.0
2022-05-13 14:20:00,366.76,366.76,365.89,366.12,3242.0,359.4228,359.4228,358.5702,358.7956,3242.0
2022-05-13 14:25:00,366.45,366.71,366.01,366.71,3522.0,359.119,359.3738,358.6878,359.3738,3522.0
2022-05-13 14:30:00,367.0,368.07,366.8,367.22,6370.0,359.658,360.7066,359.462,359.8736,6370.0
2022-05-13 14:35:00,367.01,367.01,366.0,366.55,4400.0,359.6678,359.6678,358.678,359.217,4400.0
2022-05-13 14:40:00,367.06,367.62,366.85,367.6,4313.0,359.7168,360.2656,359.511,360.246,4313.0
2022-05-13 14:45:00,367.25,367.31,366.32,367.27,3700.0,359.903,359.9618,358.9916,359.9226,3700.0
2022-05-13 14:50:00,367.4,369.31,367.18,369.0,4507.0,360.05,361.9218,359.8344,361.618,4507.0
2022-05-13 14:55:00,369.22,369.22,368.65,369.2,3837.0,361.8336,361.8336,361.275,361.814,3837.0
2022-05-13 15:00:00,369.35,369.95,369.04,369.19,7355.0,361.961,362.549,361.6572,361.8042,7355.0
2022-05-13 15:05:00,369.31,370.41,369.31,370.0,10616.0,361.9218,362.9998,361.9218,362.598,10616.0
2022-05-13 15:10:00,369.97,371.38,369.87,371.18,8000.0,362.5686,363.9504,362.4706,363.7544,8000.0
2022-05-13 15:15:00,371.18,371.92,370.74,371.81,8336.0,363.7544,364.4796,363.3232,364.3718,8336.0
2022-05-13 15:20:00,371.64,372.28,371.06,371.97,7967.0,364.2052,364.8324,363.6368,364.5286,7967.0
2022-05-13 15:25:00,371.81,372.37,371.33,372.37,7167.0,364.3718,364.9206,363.9014,364.9206,7167.0
2022-05-13 15:30:00,372.56,372.92,370.5,370.5,11379.0,365.1068,365.4596,363.088,363.088,11379.0
2022-05-13 15:35:00,370.71,371.36,369.89,370.44,18673.0,363.2938,363.9308,362.4902,363.0292,18673.0
2022-05-13 15:40:00,370.65,371.37,370.39,371.13,10340.0,363.235,363.9406,362.9802,363.7054,10340.0
2022-05-13 15:45:00,370.88,371.42,369.97,370.98,22041.0,363.4604,363.9896,362.5686,363.5584,22041.0
2022-05-13 15:50:00,371.06,371.27,368.65,370.32,28744.0,363.6368,363.8426,361.275,362.9116,28744.0
2022-05-13 15:55:00,370.17,372.09,369.42,372.07,71444.0,362.7646,364.6462,362.0296,364.6266,71444.0
2022-05-16 09:30:00,370.62,370.62,364.69,366.5,28414.0,363.2056,363.2056,357.3942,359.168,28414.0
2022-05-16 09:35:00,365.96,367.45,363.68,366.96,10443.0,358.6388,360.099,356.4044,359.6188,10443.0
2022-05-16 09:40:00,367.62,368.37,365.62,366.2,11645.0,360.2656,361.0006,358.3056,358.874,11645.0
2022-05-16 09:45:00,366.2,366.2,362.0,362.28,13146.0,358.874,358.874,354.7581,355.0325,13146.0
2022-05-16 09:50:00,362.62,364.96,362.58,363.67,9829.0,355.3657,357.6588,355.3265,356.3946,9829.0
2022-05-16 09:55:00,363.74,364.29,361.85,362.06,5620.0,356.4632,357.0022,354.6111,354.8169,5620.0
2022-05-16 10:00:00,361.87,362.43,359.88,360.42,10707.0,354.6307,355.1795,352.6805,353.2097,10707.0
2022-05-16 10:05:00,360.34,364.64,360.24,364.44,6446.0,353.1313,357.3452,353.0333,357.1492,6446.0
2022-05-16 10:10:00,364.83,365.49,363.67,364.89,12961.0,357.5314,358.1782,356.3946,357.5902,12961.0
2022-05-16 10:15:00,363.77,365.79,363.77,364.89,7900.0,356.4926,358.4722,356.4926,357.5902,7900.0
2022-05-16 10:20:00,365.66,365.82,364.6,364.68,7513.0,358.3448,358.5016,357.306,357.3844,7513.0
2022-05-16 10:25:00,364.66,365.69,363.45,365.25,6063.0,357.3648,358.3742,356.1791,357.943,6063.0
2022-05-16 10:30:00,365.2,365.2,361.42,361.44,5769.0,357.894,357.894,354.1897,354.2093,5769.0
2022-05-16 10:35:00,361.4,362.52,361.39,361.74,14176.0,354.1701,355.2677,354.1603,354.5033,14176.0
2022-05-16 10:40:00,361.11,361.5,360.25,361.22,9188.0,353.8859,354.2681,353.0431,353.9937,9188.0
2022-05-16 10:45:00,360.84,360.86,359.72,359.9,7498.0,353.6213,353.6409,352.5237,352.7001,7498.0
2022-05-16 10:50:00,359.82,360.27,358.89,359.03,14619.0,352.6217,353.0627,351.7103,351.8475,14619.0
2022-05-16 10:55:00,358.95,359.23,357.78,357.81,5642.0,351.7691,352.0435,350.6225,350.6519,5642.0
2022-05-16 11:00:00,357.45,357.89,356.9,357.75,11885.0,350.2991,350.7303,349.7601,350.5931,11885.0
2022-05-16 11:05:00,357.48,357.74,356.39,357.55,10974.0,350.3285,350.5833,349.2603,350.3971,10974.0
2022-05-16 11:10:00,357.44,357.81,357.0,357.74,8469.0,350.2893,350.6519,349.8581,350.5833,8469.0
2022-05-16 11:15:00,357.12,358.96,357.12,358.49,10432.0,349.9757,351.7789,349.9757,351.3183,10432.0
2022-05-16 11:20:00,358.38,358.73,357.34,358.52,10932.0,351.2105,351.5535,350.1913,351.3477,10932.0
2022-05-16 11:25:00,358.37,358.55,357.07,358.55,9701.0,351.2007,351.3771,349.9267,351.3771,9701.0
2022-05-16 11:30:00,358.17,358.89,357.87,358.48,7862.0,351.0047,351.7103,350.7107,351.3085,7862.0
2022-05-16 11:35:00,358.86,358.97,356.74,358.77,6675.0,351.6809,351.7887,349.6033,351.5927,6675.0
2022-05-16 11:40:00,358.64,359.35,357.43,359.29,8610.0,351.4653,352.1611,350.2795,352.1023,8610.0
2022-05-16 11:45:00,359.16,360.45,359.12,360.45,6240.0,351.9749,353.2391,351.9357,353.2391,6240.0
2022-05-16 11:50:00,360.29,360.98,359.66,360.62,5947.0,353.0823,353.7585,352.4649,353.4057,5947.0
2022-05-16 11:55:00,360.8,361.19,360.31,360.91,5537.0,353.5821,353.9643,353.1019,353.6899,5537.0
2022-05-16 12:00:00,360.96,362.32,360.62,361.43,5029.0,353.7389,355.0717,353.4057,354.1995,5029.0
2022-05-16 12:05:00,361.32,361.56,360.45,360.51,6378.0,354.0917,354.3269,353.2391,353.2979,6378.0
2022-05-16 12:10:00,360.27,360.43,359.52,359.74,8538.0,353.0627,353.2195,352.3277,352.5433,8538.0
2022-05-16 12:15:00,359.75,359.96,358.92,359.26,6642.0,352.5531,352.7589,351.7397,352.0729,6642.0
2022-05-16 12:20:00,359.18,359.38,358.31,358.39,6201.0,351.9945,352.1905,351.1419,351.2203,6201.0
2022-05-16 12:25:00,358.53,359.05,358.27,358.82,6248.0,351.3575,351.8671,351.1027,351.6417,6248.0
2022-05-16 12:30:00,358.73,359.59,358.52,358.63,6423.0,351.5535,352.3963,351.3477,351.4555,6423.0
2022-05-16 12:35:00,358.92,359.43,357.52,357.69,6017.0,351.7397,352.2395,350.3677,350.5343,6017.0
2022-05-16 12:40:00,357.83,358.18,357.4,357.61,3711.0,350.6715,351.0145,350.2501,350.4559,3711.0
2022-05-16 12:45:00,357.59,358.93,357.59,358.93,5399.0,350.4363,351.7495,350.4363,351.7495,5399.0
2022-05-16 12:50:00,359.04,359.04,357.86,358.1,4754.0,351.8573,351.8573,350.7009,350.9361,4754.0
2022-05-16 12:55:00,357.81,358.03,357.44,357.64,6578.0,350.6519,350.8675,350.2893,350.4853,6578.0
2022-05-16 13:00:00,357.63,358.02,356.91,358.02,6499.0,350.4755,350.8577,349.7699,350.8577,6499.0
2022-05-16 13:05:00,358.0,358.61,357.58,358.61,2364.0,350.8381,351.4359,350.4265,351.4359,2364.0
2022-05-16 13:10:00,358.7,360.12,358.39,360.11,5519.0,351.5241,352.9157,351.2203,352.9059,5519.0
2022-05-16 13:15:00,359.81,360.01,358.85,359.11,7648.0,352.6119,352.8079,351.6711,351.9259,7648.0
2022-05-16 13:20:00,359.13,361.29,359.0,361.05,5801.0,351.9455,354.0623,351.8181,353.8271,5801.0
2022-05-16 13:25:00,360.47,361.46,360.17,361.38,4341.0,353.2587,354.2289,352.9647,354.1505,4341.0
2022-05-16 13:30:00,361.7,362.23,361.7,362.12,3279.0,354.4641,354.9835,354.4641,354.8757,3279.0
2022-05-16 13:35:00,362.12,363.0,361.89,362.98,4604.0,354.8757,355.7381,354.6503,355.7185,4604.0
2022-05-16 13:40:00,362.8,363.6,362.35,363.35,5949.0,355.5421,356.326,355.1011,356.0811,5949.0
2022-05-16 13:45:00,362.89,362.91,362.2,362.59,4869.0,355.6303,355.6499,354.9541,355.3363,4869.0
2022-05-16 13:50:00,362.74,363.37,362.61,362.93,4274.0,355.4833,356.1007,355.3559,355.6695,4274.0
2022-05-16 13:55:00,363.25,363.47,362.27,362.36,5217.0,355.9831,356.1987,355.0227,355.1109,5217.0
2022-05-16 14:00:00,362.02,362.85,361.72,362.64,6143.0,354.7777,355.5911,354.4837,355.3853,6143.0
2022-05-16 14:05:00,362.64,363.5,362.59,363.47,6182.0,355.3853,356.228,355.3363,356.1987,6182.0
2022-05-16 14:10:00,363.36,363.58,362.6,362.77,4814.0,356.0909,356.3064,355.3461,355.5127,4814.0
2022-05-16 14:15:00,362.55,362.98,362.17,362.61,3700.0,355.2971,355.7185,354.9247,355.3559,3700.0
2022-05-16 14:20:00,362.59,363.11,362.55,363.0,2300.0,355.3363,355.8459,355.2971,355.7381,2300.0
2022-05-16 14:25:00,363.17,363.98,362.78,363.87,5600.0,355.9047,356.6984,355.5225,356.5906,5600.0
2022-05-16 14:30:00,364.01,364.7,363.79,364.0,5655.0,356.7278,357.404,356.5122,356.718,5655.0
2022-05-16 14:35:00,363.56,364.17,363.36,364.02,2559.0,356.2868,356.8846,356.0909,356.7376,2559.0
2022-05-16 14:40:00,364.31,364.36,363.41,363.41,4778.0,357.0218,357.0708,356.1399,356.1399,4778.0
2022-05-16 14:45:00,363.11,363.74,363.03,363.14,3584.0,355.8459,356.4632,355.7675,355.8753,3584.0
2022-05-16 14:50:00,363.16,363.23,362.12,362.67,8393.0,355.8949,355.9635,354.8757,355.4147,8393.0
2022-05-16 14:55:00,362.46,362.87,362.21,362.49,4439.0,355.2089,355.6107,354.9639,355.2383,4439.0
2022-05-16 15:00:00,362.53,362.56,361.58,361.8,4745.0,355.2775,355.3069,354.3465,354.5621,4745.0
2022-05-16 15:05:00,362.24,362.4,361.48,361.48,4275.0,354.9933,355.1501,354.2485,354.2485,4275.0
2022-05-16 15:10:00,361.12,361.12,360.36,360.42,6856.0,353.8957,353.8957,353.1509,353.2097,6856.0
2022-05-16 15:15:00,360.29,360.59,359.47,360.1,9742.0,353.0823,353.3763,352.2787,352.8961,9742.0
2022-05-16 15:20:00,360.03,360.13,359.3,359.61,4742.0,352.8275,352.9255,352.1121,352.4159,4742.0
2022-05-16 15:25:00,359.71,359.9,359.16,359.73,7175.0,352.5139,352.7001,351.9749,352.5335,7175.0
2022-05-16 15:30:00,359.81,359.93,358.46,358.8,14820.0,352.6119,352.7295,351.2889,351.6221,14820.0
2022-05-16 15:35:00,358.71,359.16,358.43,358.83,7830.0,351.5339,351.9749,351.2595,351.6515,7830.0
2022-05-16 15:40:00,358.99,359.17,358.21,358.28,13019.0,351.8083,351.9847,351.0439,351.1125,13019.0
2022-05-16 15:45:00,358.18,358.82,358.01,358.4,15623.0,351.0145,351.6417,350.8479,351.2301,15623.0
2022-05-16 15:50:00,358.57,359.74,358.09,359.5,27025.0,351.3967,352.5433,350.9263,352.3081,27025.0
2022-05-16 15:55:00,359.42,359.88,358.39,359.64,78556.0,352.2297,352.6805,351.2203,352.4453,78556.0
2022-05-17 09:30:00,369.1,372.7,368.95,371.91,31999.0,361.716,365.244,361.569,364.4698,31999.0
2022-05-17 09:35:00,372.28,372.28,369.53,370.77,7617.0,364.8324,364.8324,362.1374,363.3526,7617.0
2022-05-17 09:40:00,370.77,372.79,370.22,371.8,13035.0,363.3526,365.3322,362.8136,364.362,13035.0
2022-05-17 09:45:00,372.14,372.14,369.09,369.09,4518.0,364.6952,364.6952,361.7062,361.7062,4518.0
2022-05-17 09:50:00,369.0,370.45,368.48,368.87,5558.0,361.618,363.039,361.1084,361.4906,5558.0
2022-05-17 09:55:00,368.87,370.37,367.33,367.61,9616.0,361.4906,362.9606,359.9814,360.2558,9616.0
2022-05-17 10:00:00,367.63,368.77,367.3,368.62,6675.0,360.2754,361.3926,359.952,361.2456,6675.0
2022-05-17 10:05:00,368.96,369.25,366.69,367.05,6177.0,361.5788,361.863,359.3542,359.707,6177.0
2022-05-17 10:10:00,366.78,366.93,365.84,366.56,4822.0,359.4424,359.5894,358.5212,359.2268,4822.0
2022-05-17 10:15:00,366.83,366.91,365.87,366.7,5047.0,359.4914,359.5698,358.5506,359.364,5047.0
2022-05-17 10:20:00,366.69,366.7,365.16,366.27,7359.0,359.3542,359.364,357.8548,358.9426,7359.0
2022-05-17 10:25:00,366.6,366.71,365.0,365.0,5353.0,359.266,359.3738,357.698,357.698,5353.0
2022-05-17 10:30:00,365.03,365.75,363.89,363.89,14460.0,357.7274,358.433,356.6102,356.6102,14460.0
2022-05-17 10:35:00,363.8,363.8,361.9,362.21,6674.0,356.522,356.522,354.6601,354.9639,6674.0
2022-05-17 10:40:00,361.99,361.99,360.39,361.17,24544.0,354.7483,354.7483,353.1803,353.9447,24544.0
2022-05-17 10:45:00,360.81,361.17,360.0,360.49,8121.0,353.5919,353.9447,352.7981,353.2783,8121.0
2022-05-17 10:50:00,360.6,360.63,359.45,359.48,7708.0,353.3861,353.4155,352.2591,352.2885,7708.0
2022-05-17 10:55:00,359.23,360.43,359.22,360.12,8723.0,352.0435,353.2195,352.0337,352.9157,8723.0
2022-05-17 11:00:00,359.89,360.63,359.78,360.56,3402.0,352.6903,353.4155,352.5825,353.3469,3402.0
2022-05-17 11:05:00,360.63,360.97,360.23,360.97,4633.0,353.4155,353.7487,353.0235,353.7487,4633.0
2022-05-17 11:10:00,361.03,362.59,360.84,362.59,3737.0,353.8075,355.3363,353.6213,355.3363,3737.0
2022-05-17 11:15:00,362.82,363.19,361.74,363.04,6924.0,355.5617,355.9243,354.5033,355.7773,6924.0
2022-05-17 11:20:00,363.38,364.17,362.95,363.77,12974.0,356.1105,356.8846,355.6891,356.4926,12974.0
2022-05-17 11:25:00,363.95,365.94,363.72,365.45,18470.0,356.669,358.6192,356.4436,358.139,18470.0
2022-05-17 11:30:00,365.66,367.99,365.57,367.99,13722.0,358.3448,360.6282,358.2566,360.6282,13722.0
2022-05-17 11:35:00,367.99,369.48,367.99,368.88,17075.0,360.6282,362.0884,360.6282,361.5004,17075.0
2022-05-17 11:40:00,368.85,369.42,368.6,368.92,6331.0,361.471,362.0296,361.226,361.5396,6331.0
2022-05-17 11:45:00,368.88,369.19,368.57,368.72,9496.0,361.5004,361.8042,361.1966,361.3436,9496.0
2022-05-17 11:50:00,368.69,369.55,368.59,369.28,7611.0,361.3142,362.157,361.2162,361.8924,7611.0
2022-05-17 11:55:00,369.1,369.28,368.38,368.69,10991.0,361.716,361.8924,361.0104,361.3142,10991.0
2022-05-17 12:00:00,368.89,368.89,367.68,368.26,8374.0,361.5102,361.5102,360.3244,360.8928,8374.0
2022-05-17 12:05:00,368.28,368.28,366.67,366.84,6242.0,360.9124,360.9124,359.3346,359.5012,6242.0
2022-05-17 12:10:00,366.66,366.66,365.88,365.97,4850.0,359.3248,359.3248,358.5604,358.6486,4850.0
2022-05-17 12:15:00,366.28,366.96,366.08,366.23,7461.0,358.9524,359.6188,358.7564,358.9034,7461.0
2022-05-17 12:20:00,366.25,366.5,365.75,366.14,4278.0,358.923,359.168,358.433,358.8152,4278.0
2022-05-17 12:25:00,366.14,367.86,366.14,367.44,4210.0,358.8152,360.5008,358.8152,360.0892,4210.0
2022-05-17 12:30:00,367.19,367.99,367.02,367.99,5905.0,359.8442,360.6282,359.6776,360.6282,5905.0
2022-05-17 12:35:00,368.12,368.62,367.99,368.15,4285.0,360.7556,361.2456,360.6282,360.785,4285.0
2022-05-17 12:40:00,368.13,368.68,367.95,368.61,3796.0,360.7654,361.3044,360.589,361.2358,3796.0
2022-05-17 12:45:00,368.4,368.83,368.11,368.56,4984.0,361.03,361.4514,360.7458,361.1868,4984.0
2022-05-17 12:50:00,368.53,368.74,367.96,368.19,5768.0,361.1574,361.3632,360.5988,360.8242,5768.0
2022-05-17 12:55:00,368.12,368.12,367.79,367.86,6261.0,360.7556,360.7556,360.4322,360.5008,6261.0
2022-05-17 13:00:00,368.0,368.0,366.87,367.06,5432.0,360.638,360.638,359.5306,359.7168,5432.0
2022-05-17 13:05:00,367.18,368.64,367.11,368.62,4916.0,359.8344,361.2652,359.7658,361.2456,4916.0
2022-05-17 13:10:00,368.77,369.8,368.48,369.66,9504.0,361.3926,362.402,361.1084,362.2648,9504.0
2022-05-17 13:15:00,369.66,370.25,369.66,370.25,7097.0,362.2648,362.843,362.2648,362.843,7097.0
2022-05-17 13:20:00,370.04,370.68,370.02,370.56,8412.0,362.6372,363.2644,362.6176,363.1468,8412.0
2022-05-17 13:25:00,370.74,371.17,369.94,369.99,12752.0,363.3232,363.7446,362.5392,362.5882,12752.0
2022-05-17 13:30:00,369.85,370.24,369.76,369.9,10669.0,362.451,362.8332,362.3628,362.5,10669.0
2022-05-17 13:35:00,369.82,370.1,369.36,369.88,9508.0,362.4216,362.696,361.9708,362.4804,9508.0
2022-05-17 13:40:00,369.92,370.31,369.2,370.31,14496.0,362.5196,362.9018,361.814,362.9018,14496.0
2022-05-17 13:45:00,370.18,370.97,369.39,370.97,32503.0,362.7744,363.5486,362.0002,363.5486,32503.0
2022-05-17 13:50:00,370.99,371.15,370.51,370.72,5757.0,363.5682,363.725,363.0978,363.3036,5757.0
2022-05-17 13:55:00,370.71,370.71,369.77,369.94,7894.0,363.2938,363.2938,362.3726,362.5392,7894.0
2022-05-17 14:00:00,370.09,370.32,368.67,369.12,4368.0,362.6862,362.9116,361.2946,361.7356,4368.0
2022-05-17 14:05:00,370.07,370.96,369.09,370.67,5836.0,362.6666,363.5388,361.7062,363.2546,5836.0
2022-05-17 14:10:00,370.42,370.7,367.51,367.91,12679.0,363.0096,363.284,360.1578,360.5498,12679.0
2022-05-17 14:15:00,367.89,369.07,367.53,368.02,10371.0,360.5302,361.6866,360.1774,360.6576,10371.0
2022-05-17 14:20:00,367.57,367.73,365.64,366.85,8226.0,360.2166,360.3734,358.3252,359.511,8226.0
2022-05-17 14:25:00,366.83,368.36,366.66,367.88,8509.0,359.4914,360.9908,359.3248,360.5204,8509.0
2022-05-17 14:30:00,367.76,368.39,367.25,367.43,8916.0,360.4028,361.0202,359.903,360.0794,8916.0
2022-05-17 14:35:00,367.27,368.94,366.9,368.93,5085.0,359.9226,361.5592,359.56,361.5494,5085.0
2022-05-17 14:40:00,369.67,370.25,369.01,370.13,8511.0,362.2746,362.843,361.6278,362.7254,8511.0
2022-05-17 14:45:00,370.02,372.12,369.98,372.12,8073.0,362.6176,364.6756,362.5784,364.6756,8073.0
2022-05-17 14:50:00,372.06,372.37,371.55,371.55,5062.0,364.6168,364.9206,364.117,364.117,5062.0
2022-05-17 14:55:00,371.86,371.95,371.13,371.44,4989.0,364.4208,364.509,363.7054,364.0092,4989.0
2022-05-17 15:00:00,371.18,372.68,371.18,372.68,6714.0,363.7544,365.2244,363.7544,365.2244,6714.0
2022-05-17 15:05:00,372.64,373.12,371.85,372.55,9516.0,365.1852,365.6556,364.411,365.097,9516.0
2022-05-17 15:10:00,372.31,372.82,372.0,372.49,6171.0,364.8618,365.3616,364.558,365.0382,6171.0
2022-05-17 15:15:00,372.55,372.86,372.35,372.5,7615.0,365.097,365.4008,364.901,365.048,7615.0
2022-05-17 15:20:00,372.82,373.22,372.44,372.91,6738.0,365.3616,365.7536,364.9892,365.4498,6738.0
2022-05-17 15:25:00,372.9,373.28,372.66,373.1,5882.0,365.44,365.8124,365.2048,365.636,5882.0
2022-05-17 15:30:00,373.28,373.73,372.4,372.51,13012.0,365.8124,366.2534,364.95,365.0578,13012.0
2022-05-17 15:35:00,372.67,372.73,371.57,371.57,11586.0,365.2146,365.2734,364.1366,364.1366,11586.0
2022-05-17 15:40:00,371.46,372.09,370.88,372.09,12164.0,364.0288,364.6462,363.4604,364.6462,12164.0
2022-05-17 15:45:00,372.09,372.09,371.04,371.47,22945.0,364.6462,364.6462,363.6172,364.0386,22945.0
2022-05-17 15:50:00,371.69,372.74,371.57,372.23,21874.0,364.2542,365.2832,364.1366,364.7834,21874.0
2022-05-17 15:55:00,372.1,372.1,371.19,371.87,77906.0,364.656,364.656,363.7642,364.4306,77906.0
2022-05-18 09:30:00,364.15,368.22,362.73,368.22,26197.0,356.865,360.8536,355.4735,360.8536,26197.0
2022-05-18 09:35:00,367.48,368.84,365.94,365.94,8467.0,360.1284,361.4612,358.6192,358.6192,8467.0
2022-05-18 09:40:00,366.63,366.63,363.99,364.41,5451.0,359.2954,359.2954,356.7082,357.1198,5451.0
2022-05-18 09:45:00,363.88,365.68,363.82,365.23,7204.0,356.6004,358.3644,356.5416,357.9234,7204.0
2022-05-18 09:50:00,364.25,366.29,363.87,365.75,6101.0,356.963,358.9622,356.5906,358.433,6101.0
2022-05-18 09:55:00,365.47,365.5,363.59,364.02,3448.0,358.1586,358.188,356.3162,356.7376,3448.0
2022-05-18 10:00:00,363.97,366.84,363.91,365.83,7498.0,356.6886,359.5012,356.6298,358.5114,7498.0
2022-05-18 10:05:00,365.88,367.42,365.84,366.37,6321.0,358.5604,360.0696,358.5212,359.0406,6321.0
2022-05-18 10:10:00,365.55,367.05,365.54,367.05,6134.0,358.237,359.707,358.2272,359.707,6134.0
2022-05-18 10:15:00,366.75,367.24,365.24,365.55,7240.0,359.413,359.8932,357.9332,358.237,7240.0
2022-05-18 10:20:00,365.25,366.79,365.04,365.43,3476.0,357.943,359.4522,357.7372,358.1194,3476.0
2022-05-18 10:25:00,366.15,366.48,364.45,364.45,6185.0,358.825,359.1484,357.159,357.159,6185.0
2022-05-18 10:30:00,364.46,364.67,363.13,363.13,9894.0,357.1688,357.3746,355.8655,355.8655,9894.0
2022-05-18 10:35:00,363.0,363.61,362.98,363.44,6972.0,355.7381,356.3358,355.7185,356.1693,6972.0
2022-05-18 10:40:00,363.46,364.1,362.88,363.78,8073.0,356.1889,356.816,355.6205,356.5024,8073.0
2022-05-18 10:45:00,363.5,364.65,362.77,364.63,3500.0,356.228,357.355,355.5127,357.3354,3500.0
2022-05-18 10:50:00,364.12,364.62,363.68,364.21,5092.0,356.8356,357.3256,356.4044,356.9238,5092.0
2022-05-18 10:55:00,364.15,364.4,363.83,364.21,2912.0,356.865,357.11,356.5514,356.9238,2912.0
2022-05-18 11:00:00,364.12,364.15,363.25,363.38,11661.0,356.8356,356.865,355.9831,356.1105,11661.0
2022-05-18 11:05:00,363.24,363.61,362.51,362.74,7177.0,355.9733,356.3358,355.2579,355.4833,7177.0
2022-05-18 11:10:00,362.53,362.53,362.0,362.16,2200.0,355.2775,355.2775,354.7581,354.9149,2200.0
2022-05-18 11:15:00,362.18,362.36,360.93,361.31,5566.0,354.9345,355.1109,353.7095,354.0819,5566.0
2022-05-18 11:20:00,361.1,361.1,360.11,360.28,6700.0,353.8761,353.8761,352.9059,353.0725,6700.0
2022-05-18 11:25:00,360.32,360.63,359.41,359.49,6880.0,353.1117,353.4155,352.2199,352.2983,6880.0
2022-05-18 11:30:00,359.63,360.06,358.86,360.02,6550.0,352.4355,352.8569,351.6809,352.8177,6550.0
2022-05-18 11:35:00,360.22,360.74,359.64,360.45,5150.0,353.0137,353.5233,352.4453,353.2391,5150.0
2022-05-18 11:40:00,359.85,360.41,359.59,360.16,5549.0,352.6511,353.1999,352.3963,352.9549,5549.0
2022-05-18 11:45:00,360.08,360.08,359.0,359.52,5121.0,352.8765,352.8765,351.8181,352.3277,5121.0
2022-05-18 11:50:00,359.42,359.61,357.76,357.87,4300.0,352.2297,352.4159,350.6029,350.7107,4300.0
2022-05-18 11:55:00,357.75,358.63,357.52,358.55,4984.0,350.5931,351.4555,350.3677,351.3771,4984.0
2022-05-18 12:00:00,358.4,358.49,357.78,358.15,6964.0,351.2301,351.3183,350.6225,350.9851,6964.0
2022-05-18 12:05:00,358.09,358.09,357.01,357.66,3679.0,350.9263,350.9263,349.8679,350.5049,3679.0
2022-05-18 12:10:00,357.71,357.9,357.0,357.9,7337.0,350.5539,350.7401,349.8581,350.7401,7337.0
2022-05-18 12:15:00,357.87,358.32,357.79,358.28,3896.0,350.7107,351.1517,350.6323,351.1125,3896.0
2022-05-18 12:20:00,358.38,358.39,356.63,356.88,4077.0,351.2105,351.2203,349.4955,349.7405,4077.0
2022-05-18 12:25:00,356.89,357.42,356.85,357.21,6062.0,349.7503,350.2697,349.7111,350.0639,6062.0
2022-05-18 12:30:00,357.03,357.41,356.44,357.2,3700.0,349.8875,350.2599,349.3093,350.0541,3700.0
2022-05-18 12:35:00,357.38,357.74,357.0,357.46,2983.0,350.2305,350.5833,349.8581,350.3089,2983.0
2022-05-18 12:40:00,357.49,357.77,356.78,356.78,3591.0,350.3383,350.6127,349.6425,349.6425,3591.0
2022-05-18 12:45:00,356.76,358.11,356.55,358.11,2600.0,349.6229,350.9459,349.4171,350.9459,2600.0
2022-05-18 12:50:00,357.96,358.29,357.41,358.03,7464.0,350.7989,351.1223,350.2599,350.8675,7464.0
2022-05-18 12:55:00,357.86,358.27,357.26,358.16,3808.0,350.7009,351.1027,350.1129,350.9949,3808.0
2022-05-18 13:00:00,358.03,358.1,357.23,357.5,6513.0,350.8675,350.9361,350.0835,350.3481,6513.0
2022-05-18 13:05:00,357.32,357.42,355.66,355.68,11790.0,350.1717,350.2697,348.5449,348.5645,11790.0
2022-05-18 13:10:00,355.82,356.07,355.28,355.79,6456.0,348.7017,348.9467,348.1725,348.6723,6456.0
2022-05-18 13:15:00,355.37,355.6,354.75,354.94,5464.0,348.2607,348.4861,347.6531,347.8393,5464.0
2022-05-18 13:20:00,355.16,355.91,354.69,354.97,6635.0,348.0549,348.7899,347.5943,347.8687,6635.0
2022-05-18 13:25:00,354.68,355.51,354.49,355.35,9719.0,347.5845,348.3979,347.3983,348.2411,9719.0
2022-05-18 13:30:00,354.95,355.74,354.52,355.65,9396.0,347.8491,348.6233,347.4277,348.5351,9396.0
2022-05-18 13:35:00,355.86,356.06,355.19,355.45,5152.0,348.7409,348.9369,348.0843,348.3391,5152.0
2022-05-18 13:40:00,355.42,355.42,354.39,354.69,4302.0,348.3097,348.3097,347.3003,347.5943,4302.0
2022-05-18 13:45:00,354.63,354.83,353.63,354.25,8450.0,347.5355,347.7315,346.5555,347.1631,8450.0
2022-05-18 13:50:00,354.25,354.25,353.29,353.73,11231.0,347.1631,347.1631,346.2223,346.6535,11231.0
2022-05-18 13:55:00,353.53,354.07,353.11,353.61,5473.0,346.4575,346.9867,346.0459,346.5359,5473.0
2022-05-18 14:00:00,353.6,354.12,353.45,354.0,4187.0,346.5261,347.0357,346.3791,346.9181,4187.0
2022-05-18 14:05:00,353.74,354.23,353.36,354.23,8211.0,346.6633,347.1435,346.2909,347.1435,8211.0
2022-05-18 14:10:00,354.29,355.05,354.03,354.8,6981.0,347.2023,347.9471,346.9475,347.7021,6981.0
2022-05-18 14:15:00,354.61,355.98,354.35,355.3,7210.0,347.5159,348.8585,347.2611,348.1921,7210.0
2022-05-18 14:20:00,355.56,356.05,354.95,354.96,28421.0,348.4469,348.9271,347.8491,347.8589,28421.0
2022-05-18 14:25:00,355.14,355.76,354.97,355.34,6524.0,348.0353,348.6429,347.8687,348.2313,6524.0
2022-05-18 14:30:00,355.21,355.72,354.07,354.31,9464.0,348.1039,348.6037,346.9867,347.2219,9464.0
2022-05-18 14:35:00,354.41,354.48,353.57,354.06,7033.0,347.3199,347.3885,346.4967,346.9769,7033.0
2022-05-18 14:40:00,354.15,354.92,354.02,354.55,7741.0,347.0651,347.8197,346.9377,347.4571,7741.0
2022-05-18 14:45:00,354.22,355.68,353.77,355.61,14784.0,347.1337,348.5645,346.6927,348.4959,14784.0
2022-05-18 14:50:00,355.4,355.41,354.29,354.44,7232.0,348.2901,348.2999,347.2023,347.3493,7232.0
2022-05-18 14:55:00,354.29,354.62,353.34,353.58,5554.0,347.2023,347.5257,346.2713,346.5065,5554.0
2022-05-18 15:00:00,353.84,354.57,353.84,354.08,3378.0,346.7613,347.4767,346.7613,346.9965,3378.0
2022-05-18 15:05:00,354.39,355.37,354.26,354.38,5877.0,347.3003,348.2607,347.1729,347.2905,5877.0
2022-05-18 15:10:00,354.42,354.95,354.05,354.17,7006.0,347.3297,347.8491,346.9671,347.0847,7006.0
2022-05-18 15:15:00,354.24,354.83,353.85,354.22,7495.0,347.1533,347.7315,346.7711,347.1337,7495.0
2022-05-18 15:20:00,354.15,354.62,352.98,353.33,7075.0,347.0651,347.5257,345.9185,346.2615,7075.0
2022-05-18 15:25:00,353.23,353.33,352.66,353.04,8536.0,346.1635,346.2615,345.6049,345.9773,8536.0
2022-05-18 15:30:00,353.23,353.5,352.58,352.99,21361.0,346.1635,346.4281,345.5265,345.9283,21361.0
2022-05-18 15:35:00,352.84,355.18,352.81,354.9,11171.0,345.7813,348.0745,345.7519,347.8001,11171.0
2022-05-18 15:40:00,355.05,355.15,353.19,353.43,24071.0,347.9471,348.0451,346.1243,346.3595,24071.0
2022-05-18 15:45:00,353.37,353.98,352.6,353.0,28196.0,346.3007,346.8985,345.5461,345.9381,28196.0
2022-05-18 15:50:00,353.42,353.91,351.9,352.39,37924.0,346.3497,346.8299,344.8601,345.3403,37924.0
2022-05-18 15:55:00,352.26,353.87,351.96,353.35,159108.0,345.2129,346.7907,344.9189,346.2811,159108.0
2022-05-19 09:30:00,355.54,359.1,354.66,357.81,50630.0,348.4273,351.9161,347.5649,350.6519,50630.0
2022-05-19 09:35:00,357.14,359.41,356.5,359.31,18525.0,349.9953,352.2199,349.3681,352.1219,18525.0
2022-05-19 09:40:00,359.48,359.71,357.89,358.26,14701.0,352.2885,352.5139,350.7303,351.0929,14701.0
2022-05-19 09:45:00,358.4,358.62,355.34,356.76,26885.0,351.2301,351.4457,348.2313,349.6229,26885.0
2022-05-19 09:50:00,357.0,360.48,356.52,360.07,22158.0,349.8581,353.2685,349.3877,352.8667,22158.0
2022-05-19 09:55:00,360.06,363.96,360.05,363.13,16142.0,352.8569,356.6788,352.8471,355.8655,16142.0
2022-05-19 10:00:00,362.59,366.27,361.64,365.83,16038.0,355.3363,358.9426,354.4053,358.5114,16038.0
2022-05-19 10:05:00,365.44,367.3,363.82,364.88,17652.0,358.1292,359.952,356.5416,357.5804,17652.0
2022-05-19 10:10:00,364.83,366.69,363.65,364.0,11067.0,357.5314,359.3542,356.375,356.718,11067.0
2022-05-19 10:15:00,364.65,366.0,364.0,364.36,13883.0,357.355,358.678,356.718,357.0708,13883.0
2022-05-19 10:20:00,364.43,366.87,364.33,365.11,14978.0,357.1394,359.5306,357.0414,357.8058,14978.0
2022-05-19 10:25:00,365.12,365.2,361.81,362.79,10810.0,357.8156,357.894,354.5719,355.5323,10810.0
2022-05-19 10:30:00,362.59,364.46,361.43,364.24,10218.0,355.3363,357.1688,354.1995,356.9532,10218.0
2022-05-19 10:35:00,364.14,364.46,361.6,362.68,10136.0,356.8552,357.1688,354.3661,355.4245,10136.0
2022-05-19 10:40:00,361.95,363.05,361.32,362.08,15712.0,354.7091,355.7871,354.0917,354.8365,15712.0
2022-05-19 10:45:00,362.27,363.12,361.72,362.36,17109.0,355.0227,355.8557,354.4837,355.1109,17109.0
2022-05-19 10:50:00,362.68,365.99,362.35,365.99,6258.0,355.4245,358.6682,355.1011,358.6682,6258.0
2022-05-19 10:55:00,366.25,367.14,365.88,366.71,15327.0,358.923,359.7952,358.5604,359.3738,15327.0
2022-05-19 11:00:00,366.98,368.09,366.91,367.41,19033.0,359.6384,360.7262,359.5698,360.0598,19033.0
2022-05-19 11:05:00,367.38,367.66,365.09,366.54,9163.0,360.0304,360.3048,357.7862,359.2072,9163.0
2022-05-19 11:10:00,366.97,368.47,366.75,367.38,9486.0,359.6286,361.0986,359.413,360.0304,9486.0
2022-05-19 11:15:00,366.91,367.27,365.96,366.12,17131.0,359.5698,359.9226,358.6388,358.7956,17131.0
2022-05-19 11:20:00,365.54,366.37,364.93,365.85,11773.0,358.2272,359.0406,357.6294,358.531,11773.0
2022-05-19 11:25:00,365.58,365.59,363.14,363.67,9646.0,358.2664,358.2762,355.8753,356.3946,9646.0
2022-05-19 11:30:00,363.66,365.46,363.61,365.43,5035.0,356.3848,358.1488,356.3358,358.1194,5035.0
2022-05-19 11:35:00,365.63,367.32,365.13,367.16,10556.0,358.3154,359.9716,357.8254,359.8148,10556.0
2022-05-19 11:40:00,367.28,369.02,367.27,368.26,10451.0,359.9324,361.6376,359.9226,360.8928,10451.0
2022-05-19 11:45:00,368.27,368.28,367.0,367.42,7465.0,360.9026,360.9124,359.658,360.0696,7465.0
2022-05-19 11:50:00,367.44,367.44,366.36,366.79,14069.0,360.0892,360.0892,359.0308,359.4522,14069.0
2022-05-19 11:55:00,366.58,367.09,366.0,366.86,6028.0,359.2464,359.7462,358.678,359.5208,6028.0
2022-05-19 12:00:00,366.87,367.57,366.19,367.05,11162.0,359.5306,360.2166,358.8642,359.707,11162.0
2022-05-19 12:05:00,367.05,367.56,366.6,367.32,4959.0,359.707,360.2068,359.266,359.9716,4959.0
2022-05-19 12:10:00,367.48,367.8,366.89,367.59,7713.0,360.1284,360.442,359.5502,360.2362,7713.0
2022-05-19 12:15:00,367.57,368.43,367.05,367.18,7926.0,360.2166,361.0594,359.707,359.8344,7926.0
2022-05-19 12:20:00,367.06,368.31,365.88,368.12,8966.0,359.7168,360.9418,358.5604,360.7556,8966.0
2022-05-19 12:25:00,368.02,369.12,367.86,368.96,16055.0,360.6576,361.7356,360.5008,361.5788,16055.0
2022-05-19 12:30:00,368.84,369.05,367.89,368.55,8189.0,361.4612,361.667,360.5302,361.177,8189.0
2022-05-19 12:35:00,368.59,368.59,366.64,366.75,4448.0,361.2162,361.2162,359.3052,359.413,4448.0
2022-05-19 12:40:00,366.63,366.95,365.06,365.27,9269.0,359.2954,359.609,357.7568,357.9626,9269.0
2022-05-19 12:45:00,364.64,365.03,363.75,364.48,7596.0,357.3452,357.7274,356.473,357.1884,7596.0
2022-05-19 12:50:00,364.69,365.22,364.55,364.55,7598.0,357.3942,357.9136,357.257,357.257,7598.0
2022-05-19 12:55:00,364.42,366.06,364.29,365.73,11601.0,357.1296,358.7368,357.0022,358.4134,11601.0
2022-05-19 13:00:00,365.92,365.96,364.8,364.8,4304.0,358.5996,358.6388,357.502,357.502,4304.0
2022-05-19 13:05:00,365.05,366.11,364.38,364.63,4718.0,357.747,358.7858,357.0904,357.3354,4718.0
2022-05-19 13:10:00,364.76,364.76,362.39,362.68,7278.0,357.4628,357.4628,355.1403,355.4245,7278.0
2022-05-19 13:15:00,362.39,365.36,362.39,365.35,6972.0,355.1403,358.0508,355.1403,358.041,6972.0
2022-05-19 13:20:00,365.38,365.44,364.43,365.38,9943.0,358.0704,358.1292,357.1394,358.0704,9943.0
2022-05-19 13:25:00,365.5,365.85,364.62,364.63,7546.0,358.188,358.531,357.3256,357.3354,7546.0
2022-05-19 13:30:00,364.9,366.12,364.07,364.71,13787.0,357.6,358.7956,356.7866,357.4138,13787.0
2022-05-19 13:35:00,364.75,365.49,364.43,365.19,8259.0,357.453,358.1782,357.1394,357.8842,8259.0
2022-05-19 13:40:00,364.91,365.0,363.97,364.51,10835.0,357.6098,357.698,356.6886,357.2178,10835.0
2022-05-19 13:45:00,364.61,364.88,362.64,362.64,3615.0,357.3158,357.5804,355.3853,355.3853,3615.0
2022-05-19 13:50:00,362.46,364.87,362.46,364.69,6611.0,355.2089,357.5706,355.2089,357.3942,6611.0
2022-05-19 13:55:00,364.97,367.68,364.97,367.06,7566.0,357.6686,360.3244,357.6686,359.7168,7566.0
2022-05-19 14:00:00,366.91,366.91,364.38,364.38,5658.0,359.5698,359.5698,357.0904,357.0904,5658.0
2022-05-19 14:05:00,364.22,364.79,363.69,364.79,2600.0,356.9336,357.4922,356.4142,357.4922,2600.0
2022-05-19 14:10:00,364.95,365.85,364.75,365.22,3968.0,357.649,358.531,357.453,357.9136,3968.0
2022-05-19 14:15:00,365.58,365.84,364.13,364.52,5278.0,358.2664,358.5212,356.8454,357.2276,5278.0
2022-05-19 14:20:00,364.0,365.25,363.99,364.61,9187.0,356.718,357.943,356.7082,357.3158,9187.0
2022-05-19 14:25:00,364.83,365.28,364.26,364.97,4203.0,357.5314,357.9724,356.9728,357.6686,4203.0
2022-05-19 14:30:00,364.36,365.39,364.36,364.74,5115.0,357.0708,358.0802,357.0708,357.4432,5115.0
2022-05-19 14:35:00,364.58,367.58,364.32,366.54,6227.0,357.2864,360.2264,357.0316,359.2072,6227.0
2022-05-19 14:40:00,366.54,366.66,364.98,365.94,5354.0,359.2072,359.3248,357.6784,358.6192,5354.0
2022-05-19 14:45:00,366.03,367.24,365.55,367.24,4829.0,358.7074,359.8932,358.237,359.8932,4829.0
2022-05-19 14:50:00,367.61,368.3,366.36,367.54,9229.0,360.2558,360.932,359.0308,360.1872,9229.0
2022-05-19 14:55:00,367.3,367.45,366.17,366.93,7438.0,359.952,360.099,358.8446,359.5894,7438.0
2022-05-19 15:00:00,367.08,367.72,366.23,367.36,6023.0,359.7364,360.3636,358.9034,360.0108,6023.0
2022-05-19 15:05:00,367.44,367.57,366.37,366.37,5169.0,360.0892,360.2166,359.0406,359.0406,5169.0
2022-05-19 15:10:00,365.88,366.4,365.14,365.92,8807.0,358.5604,359.07,357.8352,358.5996,8807.0
2022-05-19 15:15:00,366.07,366.07,364.56,364.72,11426.0,358.7466,358.7466,357.2668,357.4236,11426.0
2022-05-19 15:20:00,364.57,364.68,362.7,362.88,16599.0,357.2766,357.3844,355.4441,355.6205,16599.0
2022-05-19 15:25:00,363.02,363.54,362.26,362.56,9024.0,355.7577,356.2672,355.0129,355.3069,9024.0
2022-05-19 15:30:00,362.38,363.25,362.37,362.91,15395.0,355.1305,355.9831,355.1207,355.6499,15395.0
2022-05-19 15:35:00,362.72,363.21,362.24,362.39,15960.0,355.4637,355.9439,354.9933,355.1403,15960.0
2022-05-19 15:40:00,362.41,364.49,362.39,364.24,17270.0,355.1599,357.1982,355.1403,356.9532,17270.0
2022-05-19 15:45:00,364.49,364.87,362.81,363.77,23105.0,357.1982,357.5706,355.5519,356.4926,23105.0
2022-05-19 15:50:00,364.16,364.16,362.05,362.52,52319.0,356.8748,356.8748,354.8071,355.2677,52319.0
2022-05-19 15:55:00,362.36,363.43,361.74,362.33,106648.0,355.1109,356.1595,354.5033,355.0815,106648.0
2022-05-20 09:30:00,367.82,370.9,367.03,367.91,84078.0,360.4616,363.48,359.6874,360.5498,84078.0
2022-05-20 09:35:00,367.72,368.39,366.15,368.38,9830.0,360.3636,361.0202,358.825,361.0104,9830.0
2022-05-20 09:40:00,367.9,371.41,367.75,371.22,13768.0,360.54,363.9798,360.393,363.7936,13768.0
2022-05-20 09:45:00,371.76,371.79,366.41,366.97,4773.0,364.3228,364.3522,359.0798,359.6286,4773.0
2022-05-20 09:50:00,366.76,370.23,366.72,370.23,5187.0,359.4228,362.8234,359.3836,362.8234,5187.0
2022-05-20 09:55:00,369.69,370.77,368.76,370.5,23660.0,362.2942,363.3526,361.3828,363.088,23660.0
2022-05-20 10:00:00,370.47,371.23,368.76,370.41,28000.0,363.0586,363.8034,361.3828,362.9998,28000.0
2022-05-20 10:05:00,370.37,370.53,365.87,366.55,20305.0,362.9606,363.1174,358.5506,359.217,20305.0
2022-05-20 10:10:00,366.45,367.1,365.93,366.8,7497.0,359.119,359.756,358.6094,359.462,7497.0
2022-05-20 10:15:00,366.61,367.15,365.49,365.9,9601.0,359.2758,359.805,358.1782,358.58,9601.0
2022-05-20 10:20:00,365.84,366.15,364.6,366.15,8961.0,358.5212,358.825,357.306,358.825,8961.0
2022-05-20 10:25:00,366.27,368.88,366.09,368.29,7028.0,358.9426,361.5004,358.7662,360.9222,7028.0
2022-05-20 10:30:00,367.91,368.23,366.7,367.25,6005.0,360.5498,360.8634,359.364,359.903,6005.0
2022-05-20 10:35:00,366.68,367.52,366.54,367.39,5804.0,359.3444,360.1676,359.2072,360.0402,5804.0
2022-05-20 10:40:00,367.26,368.71,367.02,368.17,15505.0,359.9128,361.3338,359.6776,360.8046,15505.0
2022-05-20 10:45:00,368.19,368.25,366.55,367.37,7814.0,360.8242,360.883,359.217,360.0206,7814.0
2022-05-20 10:50:00,367.32,367.66,365.11,365.5,21994.0,359.9716,360.3048,357.8058,358.188,21994.0
2022-05-20 10:55:00,365.6,365.91,364.11,364.39,12865.0,358.286,358.5898,356.8258,357.1002,12865.0
2022-05-20 11:00:00,364.44,365.0,364.12,365.0,12186.0,357.1492,357.698,356.8356,357.698,12186.0
2022-05-20 11:05:00,364.91,365.64,364.09,365.04,10545.0,357.6098,358.3252,356.8062,357.7372,10545.0
2022-05-20 11:10:00,364.87,364.87,363.3,363.58,10505.0,357.5706,357.5706,356.0321,356.3064,10505.0
2022-05-20 11:15:00,363.39,363.49,361.85,362.25,8255.0,356.1203,356.2183,354.6111,355.0031,8255.0
2022-05-20 11:20:00,362.56,363.0,362.19,362.68,6005.0,355.3069,355.7381,354.9443,355.4245,6005.0
2022-05-20 11:25:00,362.82,364.71,362.82,364.32,8747.0,355.5617,357.4138,355.5617,357.0316,8747.0
2022-05-20 11:30:00,364.09,365.2,363.87,364.52,6506.0,356.8062,357.894,356.5906,357.2276,6506.0
2022-05-20 11:35:00,364.26,364.26,363.0,363.37,9932.0,356.9728,356.9728,355.7381,356.1007,9932.0
2022-05-20 11:40:00,363.34,364.27,363.12,363.25,4337.0,356.0713,356.9826,355.8557,355.9831,4337.0
2022-05-20 11:45:00,362.89,363.95,362.79,363.82,4110.0,355.6303,356.669,355.5323,356.5416,4110.0
2022-05-20 11:50:00,363.5,363.86,362.56,362.56,3316.0,356.228,356.5808,355.3069,355.3069,3316.0
2022-05-20 11:55:00,362.82,363.04,362.41,362.56,6600.0,355.5617,355.7773,355.1599,355.3069,6600.0
2022-05-20 12:00:00,362.73,363.08,362.48,362.57,5652.0,355.4735,355.8165,355.2285,355.3167,5652.0
2022-05-20 12:05:00,362.61,362.79,360.0,360.0,4979.0,355.3559,355.5323,352.7981,352.7981,4979.0
2022-05-20 12:10:00,360.15,360.47,358.87,359.98,8452.0,352.9451,353.2587,351.6907,352.7785,8452.0
2022-05-20 12:15:00,359.99,360.1,358.57,358.7,6685.0,352.7883,352.8961,351.3967,351.5241,6685.0
2022-05-20 12:20:00,358.85,359.97,358.64,359.78,6258.0,351.6711,352.7687,351.4653,352.5825,6258.0
2022-05-20 12:25:00,360.01,360.1,358.79,359.46,3549.0,352.8079,352.8961,351.6123,352.2689,3549.0
2022-05-20 12:30:00,359.2,359.95,359.09,359.38,10459.0,352.0141,352.7491,351.9063,352.1905,10459.0
2022-05-20 12:35:00,358.91,358.91,358.21,358.43,4338.0,351.7299,351.7299,351.0439,351.2595,4338.0
2022-05-20 12:40:00,358.11,358.11,357.28,357.35,5495.0,350.9459,350.9459,350.1325,350.2011,5495.0
2022-05-20 12:45:00,357.25,358.46,356.52,358.46,6926.0,350.1031,351.2889,349.3877,351.2889,6926.0
2022-05-20 12:50:00,358.54,359.13,358.19,358.44,12665.0,351.3673,351.9455,351.0243,351.2693,12665.0
2022-05-20 12:55:00,358.5,360.07,358.49,359.55,11203.0,351.3281,352.8667,351.3183,352.3571,11203.0
2022-05-20 13:00:00,359.44,359.44,358.01,358.84,6286.0,352.2493,352.2493,350.8479,351.6613,6286.0
2022-05-20 13:05:00,358.53,358.9,357.49,357.61,5374.0,351.3575,351.7201,350.3383,350.4559,5374.0
2022-05-20 13:10:00,357.46,357.83,356.9,357.49,12413.0,350.3089,350.6715,349.7601,350.3383,12413.0
2022-05-20 13:15:00,357.91,358.26,357.54,358.12,11108.0,350.7499,351.0929,350.3873,350.9557,11108.0
2022-05-20 13:20:00,358.03,358.59,357.73,358.16,6649.0,350.8675,351.4163,350.5735,350.9949,6649.0
2022-05-20 13:25:00,358.16,358.4,357.67,357.78,6455.0,350.9949,351.2301,350.5147,350.6225,6455.0
2022-05-20 13:30:00,357.81,360.59,357.48,360.59,8501.0,350.6519,353.3763,350.3285,353.3763,8501.0
2022-05-20 13:35:00,360.79,361.5,360.0,360.58,17305.0,353.5723,354.2681,352.7981,353.3665,17305.0
2022-05-20 13:40:00,360.32,360.32,359.12,359.58,6997.0,353.1117,353.1117,351.9357,352.3865,6997.0
2022-05-20 13:45:00,359.52,360.65,358.89,360.16,6713.0,352.3277,353.4351,351.7103,352.9549,6713.0
2022-05-20 13:50:00,360.02,361.14,359.21,360.7,5992.0,352.8177,353.9153,352.0239,353.4841,5992.0
2022-05-20 13:55:00,361.1,361.1,359.79,360.14,5410.0,353.8761,353.8761,352.5923,352.9353,5410.0
2022-05-20 14:00:00,360.01,360.55,359.3,359.5,7457.0,352.8079,353.3371,352.1121,352.3081,7457.0
2022-05-20 14:05:00,359.3,359.3,358.0,358.72,7856.0,352.1121,352.1121,350.8381,351.5437,7856.0
2022-05-20 14:10:00,358.99,359.51,358.33,358.84,5310.0,351.8083,352.3179,351.1615,351.6613,5310.0
2022-05-20 14:15:00,358.74,358.95,357.56,358.16,5966.0,351.5633,351.7691,350.4069,350.9949,5966.0
2022-05-20 14:20:00,357.93,357.95,356.86,357.12,16476.0,350.7695,350.7891,349.7209,349.9757,16476.0
2022-05-20 14:25:00,357.35,357.61,356.94,357.49,14804.0,350.2011,350.4559,349.7993,350.3383,14804.0
2022-05-20 14:30:00,357.16,357.87,356.27,356.68,11440.0,350.0149,350.7107,349.1427,349.5445,11440.0
2022-05-20 14:35:00,356.83,357.6,356.69,357.31,8034.0,349.6915,350.4461,349.5543,350.1619,8034.0
2022-05-20 14:40:00,357.2,359.32,357.2,359.32,8970.0,350.0541,352.1317,350.0541,352.1317,8970.0
2022-05-20 14:45:00,359.25,359.8,358.58,359.77,5505.0,352.0631,352.6021,351.4065,352.5727,5505.0
2022-05-20 14:50:00,359.77,361.92,359.6,361.47,8141.0,352.5727,354.6797,352.4061,354.2387,8141.0
2022-05-20 14:55:00,361.57,361.96,360.09,360.13,4385.0,354.3367,354.7189,352.8863,352.9255,4385.0
2022-05-20 15:00:00,360.27,360.91,358.9,359.18,6198.0,353.0627,353.6899,351.7201,351.9945,6198.0
2022-05-20 15:05:00,358.91,359.31,358.2,358.8,7213.0,351.7299,352.1219,351.0341,351.6221,7213.0
2022-05-20 15:10:00,358.67,359.16,358.09,358.39,9450.0,351.4947,351.9749,350.9263,351.2203,9450.0
2022-05-20 15:15:00,358.64,360.13,358.53,359.74,7499.0,351.4653,352.9255,351.3575,352.5433,7499.0
2022-05-20 15:20:00,359.81,360.87,359.78,360.22,5146.0,352.6119,353.6507,352.5825,353.0137,5146.0
2022-05-20 15:25:00,360.34,362.85,359.91,362.69,12419.0,353.1313,355.5911,352.7099,355.4343,12419.0
2022-05-20 15:30:00,362.83,363.95,361.51,363.63,21907.0,355.5715,356.669,354.2779,356.3554,21907.0
2022-05-20 15:35:00,363.5,366.33,363.42,365.4,13467.0,356.228,359.0014,356.1497,358.09,13467.0
2022-05-20 15:40:00,365.4,367.57,365.4,366.4,21550.0,358.09,360.2166,358.09,359.07,21550.0
2022-05-20 15:45:00,366.48,367.08,365.01,366.71,26193.0,359.1484,359.7364,357.7078,359.3738,26193.0
2022-05-20 15:50:00,366.76,368.14,366.01,367.16,44420.0,359.4228,360.7752,358.6878,359.8148,44420.0
2022-05-20 15:55:00,367.17,368.23,366.51,367.81,79337.0,359.8246,360.8634,359.1778,360.4518,79337.0
2022-05-23 09:30:00,371.74,371.74,364.33,365.65,43467.0,364.3032,364.3032,357.0414,358.335,43467.0
2022-05-23 09:35:00,366.41,367.06,363.64,365.01,12131.0,359.0798,359.7168,356.3652,357.7078,12131.0
2022-05-23 09:40:00,365.6,368.83,365.46,368.26,10662.0,358.286,361.4514,358.1488,360.8928,10662.0
2022-05-23 09:45:00,367.79,370.4,366.79,370.1,24425.0,360.4322,362.99,359.4522,362.696,24425.0
2022-05-23 09:50:00,370.26,371.63,368.41,368.49,9285.0,362.8528,364.1954,361.0398,361.1182,9285.0
2022-05-23 09:55:00,368.56,368.65,365.7,366.28,6774.0,361.1868,361.275,358.384,358.9524,6774.0
2022-05-23 10:00:00,365.63,365.63,364.01,364.9,9005.0,358.3154,358.3154,356.7278,357.6,9005.0
2022-05-23 10:05:00,364.28,365.17,363.0,363.82,7620.0,356.9924,357.8646,355.7381,356.5416,7620.0
2022-05-23 10:10:00,364.22,365.38,363.13,364.86,4520.0,356.9336,358.0704,355.8655,357.5608,4520.0
2022-05-23 10:15:00,365.12,366.3,364.59,366.14,7333.0,357.8156,358.972,357.2962,358.8152,7333.0
2022-05-23 10:20:00,365.76,366.43,364.8,365.75,5522.0,358.4428,359.0994,357.502,358.433,5522.0
2022-05-23 10:25:00,365.42,366.03,363.31,366.03,5710.0,358.1096,358.7074,356.0419,358.7074,5710.0
2022-05-23 10:30:00,366.75,368.03,365.81,367.45,4100.0,359.413,360.6674,358.4918,360.099,4100.0
2022-05-23 10:35:00,367.53,367.87,365.86,366.34,5587.0,360.1774,360.5106,358.5408,359.0112,5587.0
2022-05-23 10:40:00,366.19,367.73,365.88,366.52,6048.0,358.8642,360.3734,358.5604,359.1876,6048.0
2022-05-23 10:45:00,366.63,368.09,365.16,366.94,3718.0,359.2954,360.7262,357.8548,359.5992,3718.0
2022-05-23 10:50:00,366.46,366.49,364.02,365.28,6685.0,359.1288,359.1582,356.7376,357.9724,6685.0
2022-05-23 10:55:00,365.5,365.5,364.39,365.33,5552.0,358.188,358.188,357.1002,358.0214,5552.0
2022-05-23 11:00:00,365.47,368.32,364.93,368.32,3439.0,358.1586,360.9516,357.6294,360.9516,3439.0
2022-05-23 11:05:00,368.38,368.86,367.28,367.37,4706.0,361.0104,361.4808,359.9324,360.0206,4706.0
2022-05-23 11:10:00,367.07,367.98,366.61,367.98,14013.0,359.7266,360.6184,359.2758,360.6184,14013.0
2022-05-23 11:15:00,368.45,368.69,367.23,367.23,2301.0,361.079,361.3142,359.8834,359.8834,2301.0
2022-05-23 11:20:00,366.95,367.95,366.95,367.81,3189.0,359.609,360.589,359.609,360.4518,3189.0
2022-05-23 11:25:00,367.69,368.37,367.5,368.03,6614.0,360.3342,361.0006,360.148,360.6674,6614.0
2022-05-23 11:30:00,368.01,369.99,367.99,369.56,12164.0,360.6478,362.5882,360.6282,362.1668,12164.0
2022-05-23 11:35:00,369.61,370.13,368.7,370.13,7110.0,362.2158,362.7254,361.324,362.7254,7110.0
2022-05-23 11:40:00,369.99,370.23,369.53,369.92,9197.0,362.5882,362.8234,362.1374,362.5196,9197.0
2022-05-23 11:45:00,370.31,370.31,368.57,368.57,6746.0,362.9018,362.9018,361.1966,361.1966,6746.0
2022-05-23 11:50:00,368.94,369.35,368.38,369.35,4524.0,361.5592,361.961,361.0104,361.961,4524.0
2022-05-23 11:55:00,369.37,369.85,369.15,369.41,16132.0,361.9806,362.451,361.765,362.0198,16132.0
2022-05-23 12:00:00,369.0,370.63,369.0,370.6,4782.0,361.618,363.2154,361.618,363.186,4782.0
2022-05-23 12:05:00,370.56,371.01,370.39,370.96,10692.0,363.1468,363.5878,362.9802,363.5388,10692.0
2022-05-23 12:10:00,370.92,371.62,370.54,370.54,7429.0,363.4996,364.1856,363.1272,363.1272,7429.0
2022-05-23 12:15:00,370.64,371.13,369.98,370.06,5256.0,363.2252,363.7054,362.5784,362.6568,5256.0
2022-05-23 12:20:00,370.07,370.92,370.07,370.83,5401.0,362.6666,363.4996,362.6666,363.4114,5401.0
2022-05-23 12:25:00,370.84,371.43,370.17,370.17,6729.0,363.4212,363.9994,362.7646,362.7646,6729.0
2022-05-23 12:30:00,370.22,370.23,369.18,369.48,7197.0,362.8136,362.8234,361.7944,362.0884,7197.0
2022-05-23 12:35:00,369.34,369.86,369.1,369.81,5307.0,361.9512,362.4608,361.716,362.4118,5307.0
2022-05-23 12:40:00,369.9,369.98,369.4,369.98,5827.0,362.5,362.5784,362.01,362.5784,5827.0
2022-05-23 12:45:00,369.96,369.96,368.79,368.81,6393.0,362.5588,362.5588,361.4122,361.4318,6393.0
2022-05-23 12:50:00,368.92,369.21,368.37,368.37,5058.0,361.5396,361.8238,361.0006,361.0006,5058.0
2022-05-23 12:55:00,368.49,368.61,367.76,368.33,9359.0,361.1182,361.2358,360.4028,360.9614,9359.0
2022-05-23 13:00:00,368.35,368.58,367.68,367.68,4802.0,360.981,361.2064,360.3244,360.3244,4802.0
2022-05-23 13:05:00,367.48,368.04,367.33,367.79,5758.0,360.1284,360.6772,359.9814,360.4322,5758.0
2022-05-23 13:10:00,367.93,368.0,367.45,367.86,5189.0,360.5694,360.638,360.099,360.5008,5189.0
2022-05-23 13:15:00,367.77,367.77,366.87,366.97,7913.0,360.4126,360.4126,359.5306,359.6286,7913.0
2022-05-23 13:20:00,366.87,367.39,366.21,367.39,8669.0,359.5306,360.0402,358.8838,360.0402,8669.0
2022-05-23 13:25:00,367.61,369.02,367.34,368.5,13805.0,360.2558,361.6376,359.9912,361.128,13805.0
2022-05-23 13:30:00,368.5,369.67,368.47,369.47,6721.0,361.128,362.2746,361.0986,362.0786,6721.0
2022-05-23 13:35:00,369.02,369.41,368.81,369.1,2830.0,361.6376,362.0198,361.4318,361.716,2830.0
2022-05-23 13:40:00,369.3,369.59,368.75,369.07,9531.0,361.912,362.1962,361.373,361.6866,9531.0
2022-05-23 13:45:00,368.91,370.19,368.68,369.86,5631.0,361.5298,362.7842,361.3044,362.4608,5631.0
2022-05-23 13:50:00,369.47,369.62,369.28,369.34,3125.0,362.0786,362.2256,361.8924,361.9512,3125.0
2022-05-23 13:55:00,369.34,369.79,369.23,369.79,3656.0,361.9512,362.3922,361.8434,362.3922,3656.0
2022-05-23 14:00:00,369.76,370.27,368.69,368.98,8419.0,362.3628,362.8626,361.3142,361.5984,8419.0
2022-05-23 14:05:00,368.89,369.37,368.78,369.35,6346.0,361.5102,361.9806,361.4024,361.961,6346.0
2022-05-23 14:10:00,369.48,370.04,369.48,369.9,6259.0,362.0884,362.6372,362.0884,362.5,6259.0
2022-05-23 14:15:00,369.87,370.33,369.58,370.29,3835.0,362.4706,362.9214,362.1864,362.8822,3835.0
2022-05-23 14:20:00,370.32,370.42,369.7,369.83,3215.0,362.9116,363.0096,362.304,362.4314,3215.0
2022-05-23 14:25:00,369.9,370.08,369.26,369.42,5168.0,362.5,362.6764,361.8728,362.0296,5168.0
2022-05-23 14:30:00,369.41,369.95,369.35,369.82,4231.0,362.0198,362.549,361.961,362.4216,4231.0
2022-05-23 14:35:00,369.82,369.82,369.41,369.74,3043.0,362.4216,362.4216,362.0198,362.3432,3043.0
2022-05-23 14:40:00,369.85,371.88,369.83,371.88,16873.0,362.451,364.4404,362.4314,364.4404,16873.0
2022-05-23 14:45:00,371.92,372.0,369.97,369.97,5721.0,364.4796,364.558,362.5686,362.5686,5721.0
2022-05-23 14:50:00,369.88,370.65,369.58,369.91,7000.0,362.4804,363.235,362.1864,362.5098,7000.0
2022-05-23 14:55:00,369.99,369.99,369.15,369.5,4086.0,362.5882,362.5882,361.765,362.108,4086.0
2022-05-23 15:00:00,369.58,369.92,369.22,369.54,5301.0,362.1864,362.5196,361.8336,362.1472,5301.0
2022-05-23 15:05:00,369.52,370.42,369.45,370.42,4201.0,362.1276,363.0096,362.059,363.0096,4201.0
2022-05-23 15:10:00,370.4,370.43,368.58,369.01,5812.0,362.99,363.0194,361.2064,361.6278,5812.0
2022-05-23 15:15:00,369.17,370.03,368.95,370.01,11797.0,361.7846,362.6274,361.569,362.6078,11797.0
2022-05-23 15:20:00,369.98,370.21,368.35,368.78,8822.0,362.5784,362.8038,360.981,361.4024,8822.0
2022-05-23 15:25:00,369.1,369.11,368.5,368.5,6604.0,361.716,361.7258,361.128,361.128,6604.0
2022-05-23 15:30:00,368.84,369.39,368.5,369.29,8586.0,361.4612,362.0002,361.128,361.9022,8586.0
2022-05-23 15:35:00,369.32,370.1,368.81,368.87,10940.0,361.9316,362.696,361.4318,361.4906,10940.0
2022-05-23 15:40:00,368.99,369.52,368.73,369.12,15985.0,361.6082,362.1276,361.3534,361.7356,15985.0
2022-05-23 15:45:00,369.11,369.16,368.39,368.74,19795.0,361.7258,361.7748,361.0202,361.3632,19795.0
2022-05-23 15:50:00,369.67,371.21,369.27,370.74,38442.0,362.2746,363.7838,361.8826,363.3232,38442.0
2022-05-23 15:55:00,370.67,371.53,370.09,371.33,80663.0,363.2546,364.0974,362.6862,363.9014,80663.0
2022-05-24 09:30:00,363.11,363.91,359.57,362.06,59715.0,355.8459,356.6298,352.3767,354.8169,59715.0
2022-05-24 09:35:00,361.58,361.94,360.37,361.22,18941.0,354.3465,354.6993,353.1607,353.9937,18941.0
2022-05-24 09:40:00,361.19,361.62,359.29,359.63,25010.0,353.9643,354.3857,352.1023,352.4355,25010.0
2022-05-24 09:45:00,359.34,360.72,359.3,359.72,20143.0,352.1513,353.5037,352.1121,352.5237,20143.0
2022-05-24 09:50:00,359.52,362.06,359.4,360.57,14243.0,352.3277,354.8169,352.2101,353.3567,14243.0
2022-05-24 09:55:00,360.74,361.48,359.12,359.28,17245.0,353.5233,354.2485,351.9357,352.0925,17245.0
2022-05-24 10:00:00,359.25,360.47,358.28,360.18,36690.0,352.0631,353.2587,351.1125,352.9745,36690.0
2022-05-24 10:05:00,360.26,362.58,359.69,359.73,26847.0,353.0529,355.3265,352.4943,352.5335,26847.0
2022-05-24 10:10:00,359.79,360.58,357.01,357.74,21634.0,352.5923,353.3665,349.8679,350.5833,21634.0
2022-05-24 10:15:00,357.69,357.97,356.46,357.34,13157.0,350.5343,350.8087,349.3289,350.1913,13157.0
2022-05-24 10:20:00,357.55,359.9,357.49,358.81,17797.0,350.3971,352.7001,350.3383,351.6319,17797.0
2022-05-24 10:25:00,358.57,359.08,357.52,359.08,25592.0,351.3967,351.8965,350.3677,351.8965,25592.0
2022-05-24 10:30:00,358.92,360.48,358.91,359.66,21657.0,351.7397,353.2685,351.7299,352.4649,21657.0
2022-05-24 10:35:00,359.53,360.64,358.73,358.85,9383.0,352.3375,353.4253,351.5535,351.6711,9383.0
2022-05-24 10:40:00,358.75,360.04,358.36,359.62,12246.0,351.5731,352.8373,351.1909,352.4257,12246.0
2022-05-24 10:45:00,359.66,360.58,358.76,359.0,19550.0,352.4649,353.3665,351.5829,351.8181,19550.0
2022-05-24 10:50:00,358.82,359.06,357.19,357.19,16500.0,351.6417,351.8769,350.0443,350.0443,16500.0
2022-05-24 10:55:00,357.25,358.69,356.45,358.5,23431.0,350.1031,351.5143,349.3191,351.3281,23431.0
2022-05-24 11:00:00,358.5,359.07,357.67,358.6,12544.0,351.3281,351.8867,350.5147,351.4261,12544.0
2022-05-24 11:05:00,358.35,359.83,358.35,358.61,14224.0,351.1811,352.6315,351.1811,351.4359,14224.0
2022-05-24 11:10:00,358.69,358.9,357.75,357.96,5025.0,351.5143,351.7201,350.5931,350.7989,5025.0
2022-05-24 11:15:00,358.11,359.25,357.59,357.61,6445.0,350.9459,352.0631,350.4363,350.4559,6445.0
2022-05-24 11:20:00,357.62,357.63,356.16,357.19,18665.0,350.4657,350.4755,349.0349,350.0443,18665.0
2022-05-24 11:25:00,357.02,357.83,357.02,357.61,6741.0,349.8777,350.6715,349.8777,350.4559,6741.0
2022-05-24 11:30:00,357.91,358.25,356.93,357.63,6914.0,350.7499,351.0831,349.7895,350.4755,6914.0
2022-05-24 11:35:00,357.31,357.78,357.02,357.58,5952.0,350.1619,350.6225,349.8777,350.4265,5952.0
2022-05-24 11:40:00,357.88,359.08,357.21,359.08,8194.0,350.7205,351.8965,350.0639,351.8965,8194.0
2022-05-24 11:45:00,359.08,360.72,359.07,360.61,8063.0,351.8965,353.5037,351.8867,353.3959,8063.0
2022-05-24 11:50:00,360.54,362.35,360.53,361.96,18211.0,353.3273,355.1011,353.3175,354.7189,18211.0
2022-05-24 11:55:00,361.92,362.18,361.29,361.33,9361.0,354.6797,354.9345,354.0623,354.1015,9361.0
2022-05-24 12:00:00,361.19,361.94,360.94,361.54,26850.0,353.9643,354.6993,353.7193,354.3073,26850.0
2022-05-24 12:05:00,361.54,362.91,361.54,362.47,9291.0,354.3073,355.6499,354.3073,355.2187,9291.0
2022-05-24 12:10:00,362.45,363.84,362.45,363.84,5101.0,355.1991,356.5612,355.1991,356.5612,5101.0
2022-05-24 12:15:00,363.95,365.71,363.95,365.07,8384.0,356.669,358.3938,356.669,357.7666,8384.0
2022-05-24 12:20:00,364.87,364.93,363.86,364.11,7014.0,357.5706,357.6294,356.5808,356.8258,7014.0
2022-05-24 12:25:00,364.03,364.23,363.6,363.6,4775.0,356.7474,356.9434,356.326,356.326,4775.0
2022-05-24 12:30:00,363.79,363.98,362.81,363.15,4581.0,356.5122,356.6984,355.5519,355.8851,4581.0
2022-05-24 12:35:00,363.16,363.21,361.86,361.93,5645.0,355.8949,355.9439,354.6209,354.6895,5645.0
2022-05-24 12:40:00,362.07,362.07,361.39,361.41,3703.0,354.8267,354.8267,354.1603,354.1799,3703.0
2022-05-24 12:45:00,361.2,362.45,361.2,362.45,6760.0,353.9741,355.1991,353.9741,355.1991,6760.0
2022-05-24 12:50:00,362.29,362.55,361.97,362.15,4601.0,355.0423,355.2971,354.7287,354.9051,4601.0
2022-05-24 12:55:00,362.1,363.35,362.1,362.48,4725.0,354.8561,356.0811,354.8561,355.2285,4725.0
2022-05-24 13:00:00,362.27,362.28,360.91,361.0,13150.0,355.0227,355.0325,353.6899,353.7781,13150.0
2022-05-24 13:05:00,360.99,361.55,360.8,361.27,17718.0,353.7683,354.3171,353.5821,354.0427,17718.0
2022-05-24 13:10:00,361.11,361.7,361.03,361.27,5706.0,353.8859,354.4641,353.8075,354.0427,5706.0
2022-05-24 13:15:00,361.05,361.21,360.37,360.73,13005.0,353.8271,353.9839,353.1607,353.5135,13005.0
2022-05-24 13:20:00,360.47,360.47,359.59,360.23,4496.0,353.2587,353.2587,352.3963,353.0235,4496.0
2022-05-24 13:25:00,360.22,361.0,359.87,360.84,7946.0,353.0137,353.7781,352.6707,353.6213,7946.0
2022-05-24 13:30:00,360.84,361.0,360.46,360.79,5268.0,353.6213,353.7781,353.2489,353.5723,5268.0
2022-05-24 13:35:00,360.72,361.04,360.44,360.84,16596.0,353.5037,353.8173,353.2293,353.6213,16596.0
2022-05-24 13:40:00,361.0,361.98,360.8,360.99,17401.0,353.7781,354.7385,353.5821,353.7683,17401.0
2022-05-24 13:45:00,360.76,361.26,360.47,361.18,10755.0,353.5429,354.0329,353.2587,353.9545,10755.0
2022-05-24 13:50:00,361.16,361.57,360.81,361.02,8195.0,353.9349,354.3367,353.5919,353.7977,8195.0
2022-05-24 13:55:00,361.03,361.28,360.88,360.91,7838.0,353.8075,354.0525,353.6605,353.6899,7838.0
2022-05-24 14:00:00,361.0,361.13,359.15,359.15,8678.0,353.7781,353.9055,351.9651,351.9651,8678.0
2022-05-24 14:05:00,359.46,361.09,359.15,360.84,11002.0,352.2689,353.8663,351.9651,353.6213,11002.0
2022-05-24 14:10:00,360.87,362.24,360.26,360.43,13833.0,353.6507,354.9933,353.0529,353.2195,13833.0
2022-05-24 14:15:00,360.39,360.6,359.36,359.49,9627.0,353.1803,353.3861,352.1709,352.2983,9627.0
2022-05-24 14:20:00,359.21,359.69,358.67,358.98,10149.0,352.0239,352.4943,351.4947,351.7985,10149.0
2022-05-24 14:25:00,358.94,359.47,358.81,358.94,13442.0,351.7593,352.2787,351.6319,351.7593,13442.0
2022-05-24 14:30:00,358.72,358.78,358.05,358.68,16170.0,351.5437,351.6025,350.8871,351.5045,16170.0
2022-05-24 14:35:00,358.54,359.35,358.26,359.17,22712.0,351.3673,352.1611,351.0929,351.9847,22712.0
2022-05-24 14:40:00,359.33,359.45,357.23,357.35,12381.0,352.1415,352.2591,350.0835,350.2011,12381.0
2022-05-24 14:45:00,357.24,357.43,356.35,356.59,14052.0,350.0933,350.2795,349.2211,349.4563,14052.0
2022-05-24 14:50:00,356.49,357.05,356.16,356.16,8163.0,349.3583,349.9071,349.0349,349.0349,8163.0
2022-05-24 14:55:00,356.18,356.65,355.74,356.53,11891.0,349.0545,349.5151,348.6233,349.3975,11891.0
2022-05-24 15:00:00,356.59,357.87,356.59,357.63,9384.0,349.4563,350.7107,349.4563,350.4755,9384.0
2022-05-24 15:05:00,357.47,358.4,357.33,357.57,9264.0,350.3187,351.2301,350.1815,350.4167,9264.0
2022-05-24 15:10:00,357.78,358.99,357.78,358.04,16569.0,350.6225,351.8083,350.6225,350.8773,16569.0
2022-05-24 15:15:00,358.29,358.29,356.82,357.04,23327.0,351.1223,351.1223,349.6817,349.8973,23327.0
2022-05-24 15:20:00,356.99,358.27,356.05,358.16,15281.0,349.8483,351.1027,348.9271,350.9949,15281.0
2022-05-24 15:25:00,357.93,358.76,357.7,358.5,17898.0,350.7695,351.5829,350.5441,351.3281,17898.0
2022-05-24 15:30:00,358.6,359.41,358.4,359.15,24093.0,351.4261,352.2199,351.2301,351.9651,24093.0
2022-05-24 15:35:00,359.24,361.32,359.18,360.64,49478.0,352.0533,354.0917,351.9945,353.4253,49478.0
2022-05-24 15:40:00,360.73,360.91,358.74,358.88,80961.0,353.5135,353.6899,351.5633,351.7005,80961.0
2022-05-24 15:45:00,358.82,360.37,358.64,359.98,59041.0,351.6417,353.1607,351.4653,352.7785,59041.0
2022-05-24 15:50:00,360.21,360.21,356.58,356.58,68782.0,353.0039,353.0039,349.4465,349.4465,68782.0
2022-05-24 15:55:00,356.83,359.94,356.58,359.19,117383.0,349.6915,352.7393,349.4465,352.0043,117383.0
2022-05-25 09:30:00,370.8,374.22,366.72,366.73,121636.0,363.382,366.7336,359.3836,359.3934,121636.0
2022-05-25 09:35:00,366.75,371.43,363.5,369.87,69766.0,359.413,363.9994,356.228,362.4706,69766.0
2022-05-25 09:40:00,369.72,373.67,369.23,373.25,69593.0,362.3236,366.1946,361.8434,365.783,69593.0
2022-05-25 09:45:00,373.45,375.98,372.37,373.8,60814.0,365.979,368.4584,364.9206,366.322,60814.0
2022-05-25 09:50:00,373.65,375.93,372.93,374.2,50704.0,366.175,368.4094,365.4694,366.714,50704.0
2022-05-25 09:55:00,374.08,379.25,373.79,378.34,66687.0,366.5964,371.663,366.3122,370.7712,66687.0
2022-05-25 10:00:00,378.33,379.92,377.96,378.25,60052.0,370.7614,372.3196,370.3988,370.683,60052.0
2022-05-25 10:05:00,378.25,378.6,373.96,375.06,31986.0,370.683,371.026,366.4788,367.5568,31986.0
2022-05-25 10:10:00,375.47,378.01,375.04,377.5,26530.0,367.9586,370.4478,367.5372,369.948,26530.0
2022-05-25 10:15:00,377.78,378.96,375.94,378.48,28153.0,370.2224,371.3788,368.4192,370.9084,28153.0
2022-05-25 10:20:00,378.31,381.52,378.15,380.6,49907.0,370.7418,373.8876,370.585,372.986,49907.0
2022-05-25 10:25:00,380.87,382.5,380.67,381.79,42725.0,373.2506,374.8479,373.0546,374.1522,42725.0
2022-05-25 10:30:00,382.01,382.79,381.21,382.66,37312.0,374.3678,375.1321,373.5838,375.0047,37312.0
2022-05-25 10:35:00,382.93,385.62,382.74,384.98,55386.0,375.2693,377.9055,375.0831,377.2783,55386.0
2022-05-25 10:40:00,384.99,385.09,382.59,384.21,49730.0,377.2881,377.3861,374.9361,376.5237,49730.0
2022-05-25 10:45:00,384.21,385.62,384.2,385.4,57037.0,376.5237,377.9055,376.5139,377.6899,57037.0
2022-05-25 10:50:00,385.54,386.16,384.64,385.24,40998.0,377.8271,378.4347,376.9451,377.5331,40998.0
2022-05-25 10:55:00,385.31,386.75,384.97,386.11,39886.0,377.6017,379.0129,377.2685,378.3857,39886.0
2022-05-25 11:00:00,386.09,387.47,384.4,385.01,55794.0,378.3661,379.7185,376.7099,377.3077,55794.0
2022-05-25 11:05:00,385.16,387.27,384.52,386.7,32753.0,377.4547,379.5225,376.8275,378.9639,32753.0
2022-05-25 11:10:00,386.55,387.45,386.31,387.25,14750.0,378.8169,379.6989,378.5817,379.5029,14750.0
2022-05-25 11:15:00,387.22,388.0,386.04,386.2,38510.0,379.4735,380.2379,378.3171,378.4739,38510.0
2022-05-25 11:20:00,386.31,386.78,385.61,386.16,34800.0,378.5817,379.0423,377.8957,378.4347,34800.0
2022-05-25 11:25:00,386.14,386.29,385.65,385.94,46813.0,378.4151,378.5621,377.9349,378.2191,46813.0
2022-05-25 11:30:00,385.91,386.29,385.25,385.31,47616.0,378.1897,378.5621,377.5429,377.6017,47616.0
2022-05-25 11:35:00,385.38,385.55,380.23,382.0,34343.0,377.6703,377.8369,372.6234,374.358,34343.0
2022-05-25 11:40:00,381.97,385.29,381.56,384.85,30664.0,374.3286,377.5821,373.9268,377.1509,30664.0
2022-05-25 11:45:00,385.0,385.94,384.7,385.3,40085.0,377.2979,378.2191,377.0039,377.5919,40085.0
2022-05-25 11:50:00,385.17,386.14,384.78,385.46,41981.0,377.4645,378.4151,377.0823,377.7487,41981.0
2022-05-25 11:55:00,385.29,387.27,385.05,386.09,34518.0,377.5821,379.5225,377.3469,378.3661,34518.0
2022-05-25 12:00:00,386.13,386.13,385.0,385.0,12857.0,378.4053,378.4053,377.2979,377.2979,12857.0
2022-05-25 12:05:00,385.37,385.69,384.46,384.99,28387.0,377.6605,377.9741,376.7687,377.2881,28387.0
2022-05-25 12:10:00,384.98,385.94,384.82,385.22,22572.0,377.2783,378.2191,377.1215,377.5135,22572.0
2022-05-25 12:15:00,385.33,385.49,384.63,385.49,30877.0,377.6213,377.7781,376.9353,377.7781,30877.0
2022-05-25 12:20:00,385.11,385.49,384.73,385.38,29611.0,377.4057,377.7781,377.0333,377.6703,29611.0
2022-05-25 12:25:00,385.27,385.4,384.79,385.18,23460.0,377.5625,377.6899,377.0921,377.4743,23460.0
2022-05-25 12:30:00,385.18,385.91,384.9,385.35,14333.0,377.4743,378.1897,377.1999,377.6409,14333.0
2022-05-25 12:35:00,385.55,385.7,385.0,385.25,14975.0,377.8369,377.9839,377.2979,377.5429,14975.0
2022-05-25 12:40:00,385.2,385.6,385.0,385.1,16986.0,377.4939,377.8859,377.2979,377.3959,16986.0
2022-05-25 12:45:00,385.27,387.32,384.98,387.19,22332.0,377.5625,379.5715,377.2783,379.4441,22332.0
2022-05-25 12:50:00,387.19,387.47,386.21,387.43,20906.0,379.4441,379.7185,378.4837,379.6793,20906.0
2022-05-25 12:55:00,387.28,388.36,386.22,388.1,30520.0,379.5323,380.5907,378.4935,380.3359,30520.0
2022-05-25 13:00:00,388.18,388.34,386.93,387.65,29188.0,380.4143,380.5711,379.1893,379.8949,29188.0
2022-05-25 13:05:00,387.74,388.48,387.63,387.97,25870.0,379.9831,380.7083,379.8753,380.2085,25870.0
2022-05-25 13:10:00,388.08,389.46,386.82,387.63,33849.0,380.3163,381.6687,379.0815,379.8753,33849.0
2022-05-25 13:15:00,387.62,388.88,387.36,388.87,17914.0,379.8655,381.1003,379.6107,381.0905,17914.0
2022-05-25 13:20:00,388.81,389.32,387.98,388.6,19329.0,381.0317,381.5315,380.2183,380.8259,19329.0
2022-05-25 13:25:00,388.61,389.89,388.58,389.66,29640.0,380.8357,382.0901,380.8063,381.8647,29640.0
2022-05-25 13:30:00,389.65,390.54,389.33,390.33,23374.0,381.8549,382.7271,381.5413,382.5213,23374.0
2022-05-25 13:35:00,390.33,391.47,390.22,390.22,18127.0,382.5213,383.6385,382.4135,382.4135,18127.0
2022-05-25 13:40:00,390.21,391.01,388.68,390.68,25170.0,382.4037,383.1877,380.9043,382.8643,25170.0
2022-05-25 13:45:00,390.96,391.02,390.16,390.68,19227.0,383.1387,383.1975,382.3547,382.8643,19227.0
2022-05-25 13:50:00,390.55,390.67,389.1,390.47,28557.0,382.7369,382.8545,381.3159,382.6585,28557.0
2022-05-25 13:55:00,390.52,390.96,390.18,390.9,30051.0,382.7075,383.1387,382.3743,383.0799,30051.0
2022-05-25 14:00:00,391.05,394.39,390.57,392.96,47584.0,383.2269,386.5001,382.7565,385.0987,47584.0
2022-05-25 14:05:00,393.22,393.79,388.28,390.25,37329.0,385.3535,385.9121,380.5123,382.4429,37329.0
2022-05-25 14:10:00,390.58,392.17,389.12,391.41,39989.0,382.7663,384.3245,381.3355,383.5797,39989.0
2022-05-25 14:15:00,391.83,393.4,391.17,392.01,29757.0,383.9913,385.5299,383.3445,384.1677,29757.0
2022-05-25 14:20:00,392.16,394.24,391.87,393.45,28610.0,384.3147,386.3531,384.0305,385.5789,28610.0
2022-05-25 14:25:00,393.2,395.58,392.83,393.96,43160.0,385.3339,387.6663,384.9713,386.0787,43160.0
2022-05-25 14:30:00,394.0,394.34,392.0,392.0,37004.0,386.1179,386.4511,384.1579,384.1579,37004.0
2022-05-25 14:35:00,391.83,392.85,389.91,389.91,23908.0,383.9913,384.9909,382.1097,382.1097,23908.0
2022-05-25 14:40:00,390.12,391.84,390.07,390.87,25151.0,382.3155,384.0011,382.2665,383.0505,25151.0
2022-05-25 14:45:00,390.69,391.74,390.52,390.87,29590.0,382.8741,383.9031,382.7075,383.0505,29590.0
2022-05-25 14:50:00,390.98,391.94,389.9,391.09,25575.0,383.1583,384.0991,382.0999,383.2661,25575.0
2022-05-25 14:55:00,390.91,391.07,389.81,390.43,16396.0,383.0897,383.2465,382.0117,382.6193,16396.0
2022-05-25 15:00:00,390.54,392.75,390.22,392.17,38210.0,382.7271,384.8929,382.4135,384.3245,38210.0
2022-05-25 15:05:00,392.06,392.34,390.97,391.72,32544.0,384.2167,384.4911,383.1485,383.8835,32544.0
2022-05-25 15:10:00,391.61,392.7,391.48,392.48,30159.0,383.7757,384.8439,383.6483,384.6283,30159.0
2022-05-25 15:15:00,392.6,392.6,390.95,391.04,26732.0,384.7459,384.7459,383.1289,383.2171,26732.0
2022-05-25 15:20:00,391.01,391.28,390.03,390.72,31866.0,383.1877,383.4523,382.2273,382.9035,31866.0
2022-05-25 15:25:00,390.7,392.0,390.63,391.11,41205.0,382.8839,384.1579,382.8153,383.2857,41205.0
2022-05-25 15:30:00,391.18,391.65,390.28,390.79,45779.0,383.3543,383.8149,382.4723,382.9721,45779.0
2022-05-25 15:35:00,390.6,390.8,389.24,389.88,42519.0,382.7859,382.9819,381.4531,382.0803,42519.0
2022-05-25 15:40:00,389.78,390.47,388.56,390.47,60191.0,381.9823,382.6585,380.7867,382.6585,60191.0
2022-05-25 15:45:00,390.47,390.54,389.22,389.72,62139.0,382.6585,382.7271,381.4335,381.9235,62139.0
2022-05-25 15:50:00,389.51,389.51,387.0,387.57,91443.0,381.7177,381.7177,379.2579,379.8165,91443.0
2022-05-25 15:55:00,387.49,388.82,387.1,388.51,200602.0,379.7381,381.0415,379.3559,380.7377,200602.0
2022-05-26 09:30:00,386.29,402.0,385.85,400.83,80897.0,378.5621,393.9578,378.1309,392.8112,80897.0
2022-05-26 09:35:00,401.99,407.96,401.55,407.06,84831.0,393.948,399.7986,393.5168,398.9166,84831.0
2022-05-26 09:40:00,407.02,407.38,404.01,406.17,61442.0,398.8774,399.2302,395.9276,398.0444,61442.0
2022-05-26 09:45:00,406.66,409.37,406.5,407.97,59708.0,398.5246,401.1804,398.3678,399.8084,59708.0
2022-05-26 09:50:00,408.19,410.39,407.61,409.25,35434.0,400.024,402.18,399.4556,401.0628,35434.0
2022-05-26 09:55:00,409.17,412.42,408.41,412.09,59556.0,400.9844,404.1694,400.2396,403.846,59556.0
2022-05-26 10:00:00,412.43,412.99,410.43,410.75,59992.0,404.1792,404.728,402.2192,402.5328,59992.0
2022-05-26 10:05:00,410.88,410.88,406.08,406.18,39939.0,402.6602,402.6602,397.9562,398.0542,39939.0
2022-05-26 10:10:00,406.17,408.67,405.34,407.89,18815.0,398.0444,400.4944,397.231,399.73,18815.0
2022-05-26 10:15:00,407.35,407.38,403.49,403.89,13234.0,399.2008,399.2302,395.418,395.81,13234.0
2022-05-26 10:20:00,404.39,404.59,402.11,402.69,11935.0,396.3,396.496,394.0656,394.634,11935.0
2022-05-26 10:25:00,402.3,402.3,400.11,400.56,19768.0,394.2518,394.2518,392.1057,392.5467,19768.0
2022-05-26 10:30:00,400.61,400.88,398.99,399.5,30301.0,392.5957,392.8602,391.0081,391.5079,30301.0
2022-05-26 10:35:00,399.27,399.42,397.42,397.42,8779.0,391.2825,391.4295,389.4695,389.4695,8779.0
2022-05-26 10:40:00,397.5,397.83,396.57,396.7,6527.0,389.5479,389.8713,388.6365,388.7639,6527.0
2022-05-26 10:45:00,396.47,397.71,395.37,397.26,14506.0,388.5385,389.7537,387.4605,389.3127,14506.0
2022-05-26 10:50:00,397.58,398.62,397.44,397.75,17009.0,389.6263,390.6455,389.4891,389.7929,17009.0
2022-05-26 10:55:00,398.1,401.01,397.7,400.17,47922.0,390.1359,392.9876,389.7439,392.1645,47922.0
2022-05-26 11:00:00,400.4,403.8,400.2,403.41,21169.0,392.3899,395.7218,392.1939,395.3396,21169.0
2022-05-26 11:05:00,403.41,403.41,401.91,402.02,12622.0,395.3396,395.3396,393.8696,393.9774,12622.0
2022-05-26 11:10:00,402.14,403.54,402.08,403.54,9838.0,394.095,395.467,394.0362,395.467,9838.0
2022-05-26 11:15:00,403.35,403.52,401.83,403.16,26086.0,395.2808,395.4474,393.7912,395.0946,26086.0
2022-05-26 11:20:00,403.19,403.99,401.75,402.7,15393.0,395.124,395.908,393.7128,394.6438,15393.0
2022-05-26 11:25:00,402.88,404.29,402.38,403.93,23464.0,394.8202,396.202,394.3302,395.8492,23464.0
2022-05-26 11:30:00,403.79,405.0,402.64,402.64,23214.0,395.712,396.8978,394.585,394.585,23214.0
2022-05-26 11:35:00,402.72,403.51,402.49,403.45,15119.0,394.6634,395.4376,394.438,395.3788,15119.0
2022-05-26 11:40:00,403.3,404.51,403.3,404.3,7456.0,395.2318,396.4176,395.2318,396.2118,7456.0
2022-05-26 11:45:00,404.09,404.27,402.94,403.16,5457.0,396.006,396.1824,394.879,395.0946,5457.0
2022-05-26 11:50:00,403.17,403.9,402.97,403.62,10887.0,395.1044,395.8198,394.9084,395.5454,10887.0
2022-05-26 11:55:00,403.58,404.5,403.43,404.17,12312.0,395.5062,396.4078,395.3592,396.0844,12312.0
2022-05-26 12:00:00,404.05,405.43,403.97,405.43,9932.0,395.9668,397.3192,395.8884,397.3192,9932.0
2022-05-26 12:05:00,405.21,405.39,404.26,404.75,13843.0,397.1036,397.28,396.1726,396.6528,13843.0
2022-05-26 12:10:00,404.93,405.6,404.85,405.47,5451.0,396.8292,397.4858,396.7508,397.3584,5451.0
2022-05-26 12:15:00,405.44,405.87,405.28,405.84,9617.0,397.329,397.7504,397.1722,397.721,9617.0
2022-05-26 12:20:00,406.0,407.41,405.87,407.27,10431.0,397.8778,399.2596,397.7504,399.1224,10431.0
2022-05-26 12:25:00,407.42,407.75,407.2,407.69,6393.0,399.2694,399.5928,399.0538,399.534,6393.0
2022-05-26 12:30:00,407.74,407.74,406.5,406.62,7502.0,399.583,399.583,398.3678,398.4854,7502.0
2022-05-26 12:35:00,406.5,407.34,406.35,407.23,7576.0,398.3678,399.191,398.2208,399.0832,7576.0
2022-05-26 12:40:00,407.19,407.2,406.56,406.86,6054.0,399.044,399.0538,398.4266,398.7206,6054.0
2022-05-26 12:45:00,406.8,407.78,406.77,407.78,5245.0,398.6618,399.6222,398.6324,399.6222,5245.0
2022-05-26 12:50:00,407.69,408.21,407.39,407.94,10134.0,399.534,400.0436,399.24,399.779,10134.0
2022-05-26 12:55:00,408.03,408.4,407.88,408.26,6052.0,399.8672,400.2298,399.7202,400.0926,6052.0
2022-05-26 13:00:00,408.24,409.93,408.24,409.93,19201.0,400.073,401.7292,400.073,401.7292,19201.0
2022-05-26 13:05:00,409.94,410.51,409.54,410.51,20986.0,401.739,402.2976,401.347,402.2976,20986.0
2022-05-26 13:10:00,410.52,410.9,409.94,410.5,16841.0,402.3074,402.6798,401.739,402.2878,16841.0
2022-05-26 13:15:00,410.3,410.42,409.53,410.04,13898.0,402.0918,402.2094,401.3372,401.837,13898.0
2022-05-26 13:20:00,410.03,410.11,408.48,408.76,13173.0,401.8272,401.9056,400.3082,400.5826,13173.0
2022-05-26 13:25:00,408.68,409.29,408.45,409.13,13914.0,400.5042,401.102,400.2788,400.9452,13914.0
2022-05-26 13:30:00,409.1,410.47,408.96,410.28,17916.0,400.9158,402.2584,400.7786,402.0722,17916.0
2022-05-26 13:35:00,410.12,410.3,409.23,410.06,15929.0,401.9154,402.0918,401.0432,401.8566,15929.0
2022-05-26 13:40:00,410.19,410.59,409.41,410.56,18268.0,401.984,402.376,401.2196,402.3466,18268.0
2022-05-26 13:45:00,410.51,411.25,410.51,410.94,18703.0,402.2976,403.0228,402.2976,402.719,18703.0
2022-05-26 13:50:00,411.04,411.64,410.94,411.64,12231.0,402.817,403.405,402.719,403.405,12231.0
2022-05-26 13:55:00,411.62,414.0,411.41,413.68,37333.0,403.3854,405.7178,403.1796,405.4042,37333.0
2022-05-26 14:00:00,413.66,414.0,410.17,410.17,22889.0,405.3846,405.7178,401.9644,401.9644,22889.0
2022-05-26 14:05:00,410.17,410.48,409.52,409.9,17922.0,401.9644,402.2682,401.3274,401.6998,17922.0
2022-05-26 14:10:00,409.88,410.25,409.0,409.13,12682.0,401.6802,402.0428,400.8178,400.9452,12682.0
2022-05-26 14:15:00,409.27,409.57,408.34,408.34,5917.0,401.0824,401.3764,400.171,400.171,5917.0
2022-05-26 14:20:00,408.45,408.96,408.18,408.35,8342.0,400.2788,400.7786,400.0142,400.1808,8342.0
2022-05-26 14:25:00,408.37,408.44,407.05,407.7,8066.0,400.2004,400.269,398.9068,399.5438,8066.0
2022-05-26 14:30:00,407.88,407.94,406.98,407.66,6767.0,399.7202,399.779,398.8382,399.5046,6767.0
2022-05-26 14:35:00,407.55,407.55,406.89,407.06,6656.0,399.3968,399.3968,398.75,398.9166,6656.0
2022-05-26 14:40:00,406.99,407.41,406.5,407.36,6488.0,398.848,399.2596,398.3678,399.2106,6488.0
2022-05-26 14:45:00,407.29,407.48,406.81,407.08,5354.0,399.142,399.3282,398.6716,398.9362,5354.0
2022-05-26 14:50:00,407.21,407.38,406.72,407.0,6559.0,399.0636,399.2302,398.5834,398.8578,6559.0
2022-05-26 14:55:00,406.87,407.13,406.83,406.91,4322.0,398.7304,398.9852,398.6912,398.7696,4322.0
2022-05-26 15:00:00,406.96,407.05,405.37,405.86,9951.0,398.8186,398.9068,397.2604,397.7406,9951.0
2022-05-26 15:05:00,405.92,406.58,405.88,406.27,8284.0,397.7994,398.4462,397.7602,398.1424,8284.0
2022-05-26 15:10:00,406.3,406.37,405.86,406.08,5466.0,398.1718,398.2404,397.7406,397.9562,5466.0
2022-05-26 15:15:00,406.07,406.13,404.57,404.99,8748.0,397.9464,398.0052,396.4764,396.888,8748.0
2022-05-26 15:20:00,405.13,405.33,404.21,404.37,6034.0,397.0252,397.2212,396.1236,396.2804,6034.0
2022-05-26 15:25:00,404.43,405.27,404.05,404.77,16714.0,396.3392,397.1624,395.9668,396.6724,16714.0
2022-05-26 15:30:00,404.64,406.34,404.58,406.11,22453.0,396.545,398.211,396.4862,397.9856,22453.0
2022-05-26 15:35:00,406.15,406.34,405.44,406.28,13742.0,398.0248,398.211,397.329,398.1522,13742.0
2022-05-26 15:40:00,406.28,407.56,406.17,407.34,17664.0,398.1522,399.4066,398.0444,399.191,17664.0
2022-05-26 15:45:00,407.32,408.21,406.73,408.12,30759.0,399.1714,400.0436,398.5932,399.9554,30759.0
2022-05-26 15:50:00,408.18,408.77,406.05,406.38,56300.0,400.0142,400.5924,397.9268,398.2502,56300.0
2022-05-26 15:55:00,406.28,406.69,405.91,406.35,140636.0,398.1522,398.554,397.7896,398.2208,140636.0
2022-05-27 09:30:00,411.0,416.36,411.0,413.76,58118.0,402.7778,408.0306,402.7778,405.4826,58118.0
2022-05-27 09:35:00,413.4,414.8,410.69,413.85,22447.0,405.1298,406.5018,402.474,405.5708,22447.0
2022-05-27 09:40:00,414.04,415.94,413.23,413.3,17738.0,405.757,407.619,404.9632,405.0318,17738.0
2022-05-27 09:45:00,413.4,417.75,413.09,416.78,23985.0,405.1298,409.3928,404.826,408.4422,23985.0
2022-05-27 09:50:00,416.78,418.26,415.15,417.64,22780.0,408.4422,409.8926,406.8448,409.285,22780.0
2022-05-27 09:55:00,417.63,419.37,417.07,418.89,27160.0,409.2752,410.9804,408.7264,410.51,27160.0
2022-05-27 10:00:00,418.89,419.73,417.27,419.01,13904.0,410.51,411.3331,408.9224,410.6276,13904.0
2022-05-27 10:05:00,419.07,419.48,417.73,418.97,26803.0,410.6864,411.0881,409.3732,410.5884,26803.0
2022-05-27 10:10:00,418.75,419.0,417.56,418.29,15614.0,410.3728,410.6178,409.2066,409.922,15614.0
2022-05-27 10:15:00,418.31,418.59,417.13,417.27,14021.0,409.9416,410.216,408.7852,408.9224,14021.0
2022-05-27 10:20:00,417.24,419.29,417.24,418.32,18106.0,408.893,410.902,408.893,409.9514,18106.0
2022-05-27 10:25:00,418.29,418.94,417.75,418.43,17385.0,409.922,410.559,409.3928,410.0592,17385.0
2022-05-27 10:30:00,418.34,418.89,418.0,418.37,8947.0,409.971,410.51,409.6378,410.0004,8947.0
2022-05-27 10:35:00,418.56,419.22,418.5,418.82,11298.0,410.1866,410.8334,410.1278,410.4414,11298.0
2022-05-27 10:40:00,418.95,418.95,417.16,417.43,16531.0,410.5688,410.5688,408.8146,409.0792,16531.0
2022-05-27 10:45:00,417.45,417.45,416.24,416.89,8775.0,409.0988,409.0988,407.913,408.55,8775.0
2022-05-27 10:50:00,416.97,417.13,416.19,416.47,8577.0,408.6284,408.7852,407.864,408.1384,8577.0
2022-05-27 10:55:00,416.31,416.31,414.54,415.33,11419.0,407.9816,407.9816,406.247,407.0212,11419.0
2022-05-27 11:00:00,415.46,415.65,414.37,415.1,9885.0,407.1486,407.3348,406.0804,406.7958,9885.0
2022-05-27 11:05:00,415.08,415.56,414.68,415.22,8539.0,406.7762,407.2466,406.3842,406.9134,8539.0
2022-05-27 11:10:00,415.39,416.1,415.38,415.9,8644.0,407.08,407.7758,407.0702,407.5798,8644.0
2022-05-27 11:15:00,415.94,416.51,415.29,416.48,8632.0,407.619,408.1776,406.982,408.1482,8632.0
2022-05-27 11:20:00,416.3,416.83,416.08,416.55,10087.0,407.9718,408.4912,407.7562,408.2168,10087.0
2022-05-27 11:25:00,416.43,416.43,414.64,414.75,7162.0,408.0992,408.0992,406.345,406.4528,7162.0
2022-05-27 11:30:00,414.75,415.8,414.75,415.38,9119.0,406.4528,407.4818,406.4528,407.0702,9119.0
2022-05-27 11:35:00,415.44,416.4,415.44,415.99,14403.0,407.129,408.0698,407.129,407.668,14403.0
2022-05-27 11:40:00,416.11,417.37,415.93,417.14,8214.0,407.7856,409.0204,407.6092,408.795,8214.0
2022-05-27 11:45:00,417.24,418.4,417.24,418.14,14620.0,408.893,410.0298,408.893,409.775,14620.0
2022-05-27 11:50:00,418.34,418.92,418.13,418.13,9252.0,409.971,410.5394,409.7652,409.7652,9252.0
2022-05-27 11:55:00,417.95,418.19,417.47,417.94,6016.0,409.5888,409.824,409.1184,409.579,6016.0
2022-05-27 12:00:00,418.22,419.15,418.19,418.74,13825.0,409.8534,410.7648,409.824,410.363,13825.0
2022-05-27 12:05:00,418.78,418.98,418.41,418.7,11663.0,410.4022,410.5982,410.0396,410.3238,11663.0
2022-05-27 12:10:00,418.51,418.85,418.27,418.43,5868.0,410.1376,410.4708,409.9024,410.0592,5868.0
2022-05-27 12:15:00,418.32,418.81,418.23,418.81,26169.0,409.9514,410.4316,409.8632,410.4316,26169.0
2022-05-27 12:20:00,418.8,418.83,417.79,418.7,19593.0,410.4218,410.4512,409.432,410.3238,19593.0
2022-05-27 12:25:00,418.56,419.12,418.33,418.49,18375.0,410.1866,410.7354,409.9612,410.118,18375.0
2022-05-27 12:30:00,418.32,418.96,417.87,418.02,9985.0,409.9514,410.5786,409.5104,409.6574,9985.0
2022-05-27 12:35:00,417.98,418.59,417.05,418.5,18876.0,409.6182,410.216,408.7068,410.1278,18876.0
2022-05-27 12:40:00,418.56,420.16,418.56,419.87,11631.0,410.1866,411.7545,410.1866,411.4703,11631.0
2022-05-27 12:45:00,419.69,420.27,419.48,419.75,11112.0,411.2939,411.8623,411.0881,411.3527,11112.0
2022-05-27 12:50:00,419.62,420.1,419.33,419.41,8324.0,411.2253,411.6957,410.9412,411.0196,8324.0
2022-05-27 12:55:00,419.45,419.79,418.89,419.45,11240.0,411.0587,411.3919,410.51,411.0587,11240.0
2022-05-27 13:00:00,419.38,420.45,419.24,419.79,9297.0,410.9902,412.0387,410.853,411.3919,9297.0
2022-05-27 13:05:00,419.8,420.63,419.42,420.59,7067.0,411.4017,412.2151,411.0293,412.1759,7067.0
2022-05-27 13:10:00,420.36,420.76,419.83,420.24,10077.0,411.9505,412.3425,411.4311,411.8329,10077.0
2022-05-27 13:15:00,420.29,420.64,419.73,420.03,8678.0,411.8819,412.2249,411.3331,411.6271,8678.0
2022-05-27 13:20:00,420.25,420.25,418.55,419.19,16783.0,411.8427,411.8427,410.1768,410.804,16783.0
2022-05-27 13:25:00,419.25,419.36,418.61,418.84,6437.0,410.8628,410.9706,410.2356,410.461,6437.0
2022-05-27 13:30:00,418.76,419.86,418.76,419.68,14154.0,410.3826,411.4605,410.3826,411.2841,14154.0
2022-05-27 13:35:00,419.56,420.32,419.28,419.82,10937.0,411.1665,411.9113,410.8922,411.4213,10937.0
2022-05-27 13:40:00,419.55,419.89,419.01,419.03,18948.0,411.1567,411.4899,410.6276,410.6472,18948.0
2022-05-27 13:45:00,419.21,419.98,419.13,419.78,3231.0,410.8236,411.5781,410.7452,411.3821,3231.0
2022-05-27 13:50:00,419.86,420.53,419.68,420.05,5694.0,411.4605,412.1171,411.2841,411.6467,5694.0
2022-05-27 13:55:00,419.96,419.96,419.36,419.81,5763.0,411.5585,411.5585,410.9706,411.4115,5763.0
2022-05-27 14:00:00,419.82,420.36,419.67,419.73,7913.0,411.4213,411.9505,411.2743,411.3331,7913.0
2022-05-27 14:05:00,419.45,419.47,418.87,419.33,4993.0,411.0587,411.0783,410.4904,410.9412,4993.0
2022-05-27 14:10:00,419.34,419.69,418.67,419.13,6080.0,410.951,411.2939,410.2944,410.7452,6080.0
2022-05-27 14:15:00,419.3,420.04,419.3,419.88,9027.0,410.9118,411.6369,410.9118,411.4801,9027.0
2022-05-27 14:20:00,419.92,420.32,419.38,420.32,7701.0,411.5193,411.9113,410.9902,411.9113,7701.0
2022-05-27 14:25:00,420.45,420.45,419.49,419.75,6253.0,412.0387,412.0387,411.0979,411.3527,6253.0
2022-05-27 14:30:00,419.75,420.43,419.75,420.36,6288.0,411.3527,412.0191,411.3527,411.9505,6288.0
2022-05-27 14:35:00,420.38,420.89,420.23,420.73,10631.0,411.9701,412.4699,411.8231,412.3131,10631.0
2022-05-27 14:40:00,420.89,421.09,420.08,421.0,8335.0,412.4699,412.6659,411.6761,412.5777,8335.0
2022-05-27 14:45:00,420.95,421.11,420.35,421.11,7260.0,412.5287,412.6855,411.9407,412.6855,7260.0
2022-05-27 14:50:00,420.84,420.97,419.75,419.78,10360.0,412.4209,412.5483,411.3527,411.3821,10360.0
2022-05-27 14:55:00,419.79,420.41,419.57,420.2,10993.0,411.3919,411.9995,411.1763,411.7937,10993.0
2022-05-27 15:00:00,420.04,420.38,419.27,419.72,12418.0,411.6369,411.9701,410.8824,411.3233,12418.0
2022-05-27 15:05:00,419.7,420.41,419.7,420.34,13605.0,411.3037,411.9995,411.3037,411.9309,13605.0
2022-05-27 15:10:00,420.4,420.93,420.16,420.45,10846.0,411.9897,412.5091,411.7545,412.0387,10846.0
2022-05-27 15:15:00,420.52,420.9,420.18,420.83,9850.0,412.1073,412.4797,411.7741,412.4111,9850.0
2022-05-27 15:20:00,420.8,421.83,420.78,421.83,13136.0,412.3817,413.3911,412.3621,413.3911,13136.0
2022-05-27 15:25:00,421.83,422.13,421.44,421.83,11391.0,413.3911,413.6851,413.0089,413.3911,11391.0
2022-05-27 15:30:00,421.67,422.07,421.31,421.36,16011.0,413.2343,413.6263,412.8815,412.9305,16011.0
2022-05-27 15:35:00,421.25,421.36,420.42,420.81,27212.0,412.8227,412.9305,412.0093,412.3915,27212.0
2022-05-27 15:40:00,420.74,421.5,420.55,421.5,19291.0,412.3229,413.0677,412.1367,413.0677,19291.0
2022-05-27 15:45:00,421.52,421.52,420.0,420.55,26834.0,413.0873,413.0873,411.5977,412.1367,26834.0
2022-05-27 15:50:00,420.7,422.09,419.8,421.47,58046.0,412.2837,413.6459,411.4017,413.0383,58046.0
2022-05-27 15:55:00,421.46,422.83,421.34,422.58,149511.0,413.0285,414.3711,412.9109,414.1261,149511.0
2022-05-31 09:30:00,422.24,425.0,419.0,419.02,94368.0,413.7929,416.4977,410.6178,410.6374,94368.0
2022-05-31 09:35:00,419.21,420.43,417.75,418.44,31991.0,410.8236,412.0191,409.3928,410.069,31991.0
2022-05-31 09:40:00,418.01,418.01,415.0,416.23,28830.0,409.6476,409.6476,406.6978,407.9032,28830.0
2022-05-31 09:45:00,416.33,423.04,416.22,420.3,26942.0,408.0012,414.5769,407.8934,411.8917,26942.0
2022-05-31 09:50:00,419.96,420.91,418.34,419.51,10642.0,411.5585,412.4895,409.971,411.1175,10642.0
2022-05-31 09:55:00,419.5,421.62,418.98,421.34,15247.0,411.1077,413.1853,410.5982,412.9109,15247.0
2022-05-31 10:00:00,421.24,421.57,419.1,419.38,10424.0,412.8129,413.1363,410.7158,410.9902,10424.0
2022-05-31 10:05:00,419.24,420.0,418.6,418.61,16941.0,410.853,411.5977,410.2258,410.2356,16941.0
2022-05-31 10:10:00,417.96,419.43,416.26,419.2,10214.0,409.5986,411.0391,407.9326,410.8138,10214.0
2022-05-31 10:15:00,419.01,419.13,417.47,418.74,8804.0,410.6276,410.7452,409.1184,410.363,8804.0
2022-05-31 10:20:00,419.02,420.66,418.75,420.12,12069.0,410.6374,412.2445,410.3728,411.7153,12069.0
2022-05-31 10:25:00,420.48,420.7,419.35,419.58,9538.0,412.0681,412.2837,410.9608,411.1861,9538.0
2022-05-31 10:30:00,419.6,422.19,419.6,421.51,11636.0,411.2057,413.7439,411.2057,413.0775,11636.0
2022-05-31 10:35:00,420.92,422.33,420.82,422.01,9456.0,412.4993,413.8811,412.4013,413.5675,9456.0
2022-05-31 10:40:00,421.83,424.11,421.83,423.4,16475.0,413.3911,415.6255,413.3911,414.9297,16475.0
2022-05-31 10:45:00,423.06,423.43,421.82,422.0,6051.0,414.5965,414.9591,413.3813,413.5577,6051.0
2022-05-31 10:50:00,421.94,423.18,421.73,423.16,8732.0,413.4989,414.7141,413.2931,414.6945,8732.0
2022-05-31 10:55:00,422.68,423.67,422.23,423.65,9799.0,414.2241,415.1943,413.7831,415.1747,9799.0
2022-05-31 11:00:00,423.76,424.53,423.65,424.37,9598.0,415.2825,416.0371,415.1747,415.8803,9598.0
2022-05-31 11:05:00,424.3,424.64,422.06,422.64,8453.0,415.8117,416.1449,413.6165,414.1849,8453.0
2022-05-31 11:10:00,422.61,423.12,422.16,422.17,15514.0,414.1555,414.6553,413.7145,413.7243,15514.0
2022-05-31 11:15:00,422.16,422.88,420.98,420.99,22713.0,413.7145,414.4201,412.5581,412.5679,22713.0
2022-05-31 11:20:00,420.7,420.88,418.27,418.5,30092.0,412.2837,412.4601,409.9024,410.1278,30092.0
2022-05-31 11:25:00,418.51,420.0,418.06,418.8,10288.0,410.1376,411.5977,409.6966,410.4218,10288.0
2022-05-31 11:30:00,418.52,418.52,417.88,417.88,6320.0,410.1474,410.1474,409.5202,409.5202,6320.0
2022-05-31 11:35:00,417.73,418.93,417.73,418.93,7811.0,409.3732,410.5492,409.3732,410.5492,7811.0
2022-05-31 11:40:00,418.92,420.07,418.65,419.66,9783.0,410.5394,411.6663,410.2748,411.2645,9783.0
2022-05-31 11:45:00,419.52,421.07,419.51,421.05,5000.0,411.1273,412.6463,411.1175,412.6267,5000.0
2022-05-31 11:50:00,420.84,421.95,420.68,421.84,8107.0,412.4209,413.5087,412.2641,413.4009,8107.0
2022-05-31 11:55:00,421.77,422.62,421.76,421.83,9210.0,413.3323,414.1653,413.3225,413.3911,9210.0
2022-05-31 12:00:00,421.81,423.81,421.8,423.71,9437.0,413.3715,415.3315,413.3617,415.2335,9437.0
2022-05-31 12:05:00,423.7,423.7,422.86,423.03,6045.0,415.2237,415.2237,414.4005,414.5671,6045.0
2022-05-31 12:10:00,423.13,423.16,421.72,421.72,5609.0,414.6651,414.6945,413.2833,413.2833,5609.0
2022-05-31 12:15:00,421.59,422.09,421.19,421.47,5686.0,413.1559,413.6459,412.7639,413.0383,5686.0
2022-05-31 12:20:00,421.38,421.48,420.43,420.88,7291.0,412.9501,413.0481,412.0191,412.4601,7291.0
2022-05-31 12:25:00,420.73,421.66,420.73,421.66,5069.0,412.3131,413.2245,412.3131,413.2245,5069.0
2022-05-31 12:30:00,421.58,421.97,421.28,421.77,5646.0,413.1461,413.5283,412.8521,413.3323,5646.0
2022-05-31 12:35:00,422.0,423.1,422.0,423.1,8136.0,413.5577,414.6357,413.5577,414.6357,8136.0
2022-05-31 12:40:00,423.1,423.14,422.68,422.87,5400.0,414.6357,414.6749,414.2241,414.4103,5400.0
2022-05-31 12:45:00,423.14,423.2,422.16,423.02,18825.0,414.6749,414.7337,413.7145,414.5573,18825.0
2022-05-31 12:50:00,423.19,424.4,423.18,424.4,5056.0,414.7239,415.9097,414.7141,415.9097,5056.0
2022-05-31 12:55:00,424.25,424.31,423.77,423.94,5628.0,415.7627,415.8215,415.2923,415.4589,5628.0
2022-05-31 13:00:00,424.1,424.16,421.15,421.38,22142.0,415.6157,415.6745,412.7247,412.9501,22142.0
2022-05-31 13:05:00,421.39,422.96,421.26,422.96,21245.0,412.9599,414.4985,412.8325,414.4985,21245.0
2022-05-31 13:10:00,423.01,423.01,421.31,421.8,12840.0,414.5475,414.5475,412.8815,413.3617,12840.0
2022-05-31 13:15:00,421.68,421.68,420.38,420.79,5227.0,413.2441,413.2441,411.9701,412.3719,5227.0
2022-05-31 13:20:00,421.0,421.25,420.57,420.63,8037.0,412.5777,412.8227,412.1563,412.2151,8037.0
2022-05-31 13:25:00,420.57,421.31,420.2,420.77,11634.0,412.1563,412.8815,411.7937,412.3523,11634.0
2022-05-31 13:30:00,420.51,422.21,420.29,422.18,13514.0,412.0975,413.7635,411.8819,413.7341,13514.0
2022-05-31 13:35:00,422.17,422.54,421.11,421.27,11264.0,413.7243,414.0869,412.6855,412.8423,11264.0
2022-05-31 13:40:00,421.2,421.36,420.65,421.36,11453.0,412.7737,412.9305,412.2347,412.9305,11453.0
2022-05-31 13:45:00,421.06,421.69,420.77,421.38,11676.0,412.6365,413.2539,412.3523,412.9501,11676.0
2022-05-31 13:50:00,421.4,422.82,421.17,422.32,7613.0,412.9697,414.3613,412.7443,413.8713,7613.0
2022-05-31 13:55:00,422.42,423.22,422.18,422.76,30991.0,413.9693,414.7533,413.7341,414.3025,30991.0
2022-05-31 14:00:00,422.75,422.81,421.59,421.63,42120.0,414.2927,414.3515,413.1559,413.1951,42120.0
2022-05-31 14:05:00,421.56,421.82,420.49,421.52,26469.0,413.1265,413.3813,412.0779,413.0873,26469.0
2022-05-31 14:10:00,421.21,421.45,420.11,420.55,31236.0,412.7835,413.0187,411.7055,412.1367,31236.0
2022-05-31 14:15:00,420.58,420.88,419.79,420.19,9878.0,412.1661,412.4601,411.3919,411.7839,9878.0
2022-05-31 14:20:00,420.35,420.44,418.69,419.69,23718.0,411.9407,412.0289,410.314,411.2939,23718.0
2022-05-31 14:25:00,419.7,419.87,418.77,419.6,20835.0,411.3037,411.4703,410.3924,411.2057,20835.0
2022-05-31 14:30:00,419.69,420.21,419.18,420.21,11591.0,411.2939,411.8035,410.7942,411.8035,11591.0
2022-05-31 14:35:00,420.29,420.56,419.66,419.75,22166.0,411.8819,412.1465,411.2645,411.3527,22166.0
2022-05-31 14:40:00,419.83,419.83,417.84,417.84,9570.0,411.4311,411.4311,409.481,409.481,9570.0
2022-05-31 14:45:00,417.84,417.95,416.78,417.5,6916.0,409.481,409.5888,408.4422,409.1478,6916.0
2022-05-31 14:50:00,417.36,417.86,415.83,415.84,9726.0,409.0106,409.5006,407.5112,407.521,9726.0
2022-05-31 14:55:00,415.92,415.99,415.12,415.15,19674.0,407.5994,407.668,406.8154,406.8448,19674.0
2022-05-31 15:00:00,415.13,415.77,414.19,415.42,13079.0,406.8252,407.4524,405.904,407.1094,13079.0
2022-05-31 15:05:00,415.14,417.53,414.66,417.46,8528.0,406.835,409.1772,406.3646,409.1086,8528.0
2022-05-31 15:10:00,417.46,417.97,416.3,417.26,11560.0,409.1086,409.6084,407.9718,408.9126,11560.0
2022-05-31 15:15:00,417.15,418.82,417.15,417.89,10204.0,408.8048,410.4414,408.8048,409.53,10204.0
2022-05-31 15:20:00,417.88,418.94,417.78,418.31,9575.0,409.5202,410.559,409.4222,409.9416,9575.0
2022-05-31 15:25:00,418.42,419.16,417.88,418.64,9757.0,410.0494,410.7746,409.5202,410.265,9757.0
2022-05-31 15:30:00,418.77,419.06,418.08,418.43,22601.0,410.3924,410.6766,409.7162,410.0592,22601.0
2022-05-31 15:35:00,418.3,418.81,417.74,418.64,12768.0,409.9318,410.4316,409.383,410.265,12768.0
2022-05-31 15:40:00,418.83,419.23,417.99,418.05,15348.0,410.4512,410.8432,409.628,409.6868,15348.0
2022-05-31 15:45:00,418.0,418.63,417.56,417.82,17939.0,409.6378,410.2552,409.2066,409.4614,17939.0
2022-05-31 15:50:00,417.41,419.49,412.57,415.18,92776.0,409.0596,411.0979,404.3164,406.8742,92776.0
2022-05-31 15:55:00,415.18,415.61,414.17,414.46,199576.0,406.8742,407.2956,405.8844,406.1686,199576.0
2022-06-01 09:30:00,420.21,424.51,419.14,421.6,49477.0,411.8035,416.0175,410.755,413.1657,49477.0
2022-06-01 09:35:00,421.93,422.36,419.49,419.49,12550.0,413.4891,413.9105,411.0979,411.0979,12550.0
2022-06-01 09:40:00,419.97,422.53,419.65,421.72,13419.0,411.5683,414.0771,411.2547,413.2833,13419.0
2022-06-01 09:45:00,421.41,423.37,419.93,422.46,12233.0,412.9795,414.9003,411.5291,414.0085,12233.0
2022-06-01 09:50:00,422.55,424.59,422.54,424.43,10048.0,414.0967,416.0959,414.0869,415.9391,10048.0
2022-06-01 09:55:00,424.27,424.58,423.5,423.91,8108.0,415.7823,416.0861,415.0277,415.4295,8108.0
2022-06-01 10:00:00,424.04,424.04,422.0,422.78,12634.0,415.5569,415.5569,413.5577,414.3221,12634.0
2022-06-01 10:05:00,422.53,422.53,420.68,421.33,16478.0,414.0771,414.0771,412.2641,412.9011,16478.0
2022-06-01 10:10:00,421.7,422.03,420.02,420.22,9346.0,413.2637,413.5871,411.6173,411.8133,9346.0
2022-06-01 10:15:00,420.0,420.0,416.49,416.49,13775.0,411.5977,411.5977,408.158,408.158,13775.0
2022-06-01 10:20:00,416.83,418.29,416.83,417.88,5165.0,408.4912,409.922,408.4912,409.5202,5165.0
2022-06-01 10:25:00,418.22,418.97,415.73,416.24,7181.0,409.8534,410.5884,407.4132,407.913,7181.0
2022-06-01 10:30:00,416.25,417.74,416.25,416.3,4780.0,407.9228,409.383,407.9228,407.9718,4780.0
2022-06-01 10:35:00,416.06,417.06,414.95,417.06,6112.0,407.7366,408.7166,406.6488,408.7166,6112.0
2022-06-01 10:40:00,417.33,418.36,416.73,417.79,9316.0,408.9812,409.9906,408.3932,409.432,9316.0
2022-06-01 10:45:00,418.09,418.13,416.45,416.45,8823.0,409.726,409.7652,408.1188,408.1188,8823.0
2022-06-01 10:50:00,416.55,418.61,416.16,417.75,8552.0,408.2168,410.2356,407.8346,409.3928,8552.0
2022-06-01 10:55:00,417.71,417.79,416.32,416.33,11173.0,409.3536,409.432,407.9914,408.0012,11173.0
2022-06-01 11:00:00,416.08,416.17,414.48,415.35,7992.0,407.7562,407.8444,406.1882,407.0408,7992.0
2022-06-01 11:05:00,415.13,415.63,414.31,414.46,3191.0,406.8252,407.3152,406.0216,406.1686,3191.0
2022-06-01 11:10:00,414.39,415.54,414.0,414.6,8457.0,406.1,407.227,405.7178,406.3058,8457.0
2022-06-01 11:15:00,414.48,414.66,412.13,412.93,8014.0,406.1882,406.3646,403.8852,404.6692,8014.0
2022-06-01 11:20:00,412.26,412.59,411.05,411.51,8200.0,404.0126,404.336,402.8268,403.2776,8200.0
2022-06-01 11:25:00,411.64,412.16,411.01,412.13,5525.0,403.405,403.9146,402.7876,403.8852,5525.0
2022-06-01 11:30:00,412.14,412.49,411.22,411.44,4793.0,403.895,404.238,402.9934,403.209,4793.0
2022-06-01 11:35:00,411.53,411.73,410.84,411.38,6264.0,403.2972,403.4932,402.621,403.1502,6264.0
2022-06-01 11:40:00,411.43,411.43,410.46,410.47,1768.0,403.1992,403.1992,402.2486,402.2584,1768.0
2022-06-01 11:45:00,410.24,411.43,410.23,411.0,4357.0,402.033,403.1992,402.0232,402.7778,4357.0
2022-06-01 11:50:00,410.82,411.34,410.52,411.31,1955.0,402.6014,403.111,402.3074,403.0816,1955.0
2022-06-01 11:55:00,411.33,411.58,410.43,410.68,4171.0,403.1012,403.3462,402.2192,402.4642,4171.0
2022-06-01 12:00:00,410.29,410.29,408.4,408.46,5429.0,402.082,402.082,400.2298,400.2886,5429.0
2022-06-01 12:05:00,408.37,409.87,408.1,408.53,19439.0,400.2004,401.6704,399.9358,400.3572,19439.0
2022-06-01 12:10:00,408.48,409.04,407.42,408.83,10436.0,400.3082,400.857,399.2694,400.6512,10436.0
2022-06-01 12:15:00,408.76,409.21,408.31,408.7,27247.0,400.5826,401.0236,400.1416,400.5238,27247.0
2022-06-01 12:20:00,408.81,409.49,408.81,409.13,3925.0,400.6316,401.298,400.6316,400.9452,3925.0
2022-06-01 12:25:00,408.85,408.94,408.01,408.01,5232.0,400.6708,400.759,399.8476,399.8476,5232.0
2022-06-01 12:30:00,407.85,409.12,407.77,408.38,7073.0,399.6908,400.9354,399.6124,400.2102,7073.0
2022-06-01 12:35:00,408.45,408.61,407.62,408.14,2728.0,400.2788,400.4356,399.4654,399.975,2728.0
2022-06-01 12:40:00,408.65,408.74,407.82,407.93,4991.0,400.4748,400.563,399.6614,399.7692,4991.0
2022-06-01 12:45:00,407.68,407.96,406.74,406.89,3320.0,399.5242,399.7986,398.603,398.75,3320.0
2022-06-01 12:50:00,407.0,408.09,406.35,408.05,5004.0,398.8578,399.926,398.2208,399.8868,5004.0
2022-06-01 12:55:00,408.0,409.0,407.72,408.78,2451.0,399.8378,400.8178,399.5634,400.6022,2451.0
2022-06-01 13:00:00,408.71,409.59,408.7,409.15,2000.0,400.5336,401.396,400.5238,400.9648,2000.0
2022-06-01 13:05:00,408.79,409.84,408.78,409.47,2519.0,400.612,401.641,400.6022,401.2784,2519.0
2022-06-01 13:10:00,409.73,410.18,408.81,409.16,2950.0,401.5332,401.9742,400.6316,400.9746,2950.0
2022-06-01 13:15:00,408.82,409.58,408.63,408.95,4138.0,400.6414,401.3862,400.4552,400.7688,4138.0
2022-06-01 13:20:00,408.83,409.05,407.72,408.08,4667.0,400.6512,400.8668,399.5634,399.9162,4667.0
2022-06-01 13:25:00,408.78,409.01,408.19,408.54,4297.0,400.6022,400.8276,400.024,400.367,4297.0
2022-06-01 13:30:00,408.45,408.97,407.56,408.97,6820.0,400.2788,400.7884,399.4066,400.7884,6820.0
2022-06-01 13:35:00,409.24,409.77,408.8,409.49,5033.0,401.053,401.5724,400.6218,401.298,5033.0
2022-06-01 13:40:00,409.31,409.71,408.72,409.29,4355.0,401.1216,401.5136,400.5434,401.102,4355.0
2022-06-01 13:45:00,409.28,409.59,408.69,409.0,2671.0,401.0922,401.396,400.514,400.8178,2671.0
2022-06-01 13:50:00,409.06,409.33,408.24,408.55,1800.0,400.8766,401.1412,400.073,400.3768,1800.0
2022-06-01 13:55:00,408.76,409.85,408.76,409.5,5097.0,400.5826,401.6508,400.5826,401.3078,5097.0
2022-06-01 14:00:00,409.26,410.35,408.95,410.35,17201.0,401.0726,402.1408,400.7688,402.1408,17201.0
2022-06-01 14:05:00,410.09,410.54,409.57,410.54,8849.0,401.886,402.327,401.3764,402.327,8849.0
2022-06-01 14:10:00,410.31,411.22,409.9,411.22,4238.0,402.1016,402.9934,401.6998,402.9934,4238.0
2022-06-01 14:15:00,410.79,411.19,410.02,410.49,5513.0,402.572,402.964,401.8174,402.278,5513.0
2022-06-01 14:20:00,410.48,412.65,410.16,412.42,6731.0,402.2682,404.3948,401.9546,404.1694,6731.0
2022-06-01 14:25:00,412.51,413.64,412.51,413.15,5553.0,404.2576,405.365,404.2576,404.8848,5553.0
2022-06-01 14:30:00,413.35,413.44,412.62,413.01,3210.0,405.0808,405.169,404.3654,404.7476,3210.0
2022-06-01 14:35:00,413.32,413.65,412.87,412.96,3020.0,405.0514,405.3748,404.6104,404.6986,3020.0
2022-06-01 14:40:00,412.5,413.47,412.5,413.3,1707.0,404.2478,405.1984,404.2478,405.0318,1707.0
2022-06-01 14:45:00,413.79,413.79,412.98,413.16,6552.0,405.512,405.512,404.7182,404.8946,6552.0
2022-06-01 14:50:00,412.96,412.96,412.03,412.14,2938.0,404.6986,404.6986,403.7872,403.895,2938.0
2022-06-01 14:55:00,412.21,412.34,411.62,412.21,3875.0,403.9636,404.091,403.3854,403.9636,3875.0
2022-06-01 15:00:00,412.13,412.6,411.06,411.61,6000.0,403.8852,404.3458,402.8366,403.3756,6000.0
2022-06-01 15:05:00,411.96,412.69,411.71,412.5,5535.0,403.7186,404.434,403.4736,404.2478,5535.0
2022-06-01 15:10:00,412.51,413.61,412.33,413.41,11064.0,404.2576,405.3356,404.0812,405.1396,11064.0
2022-06-01 15:15:00,413.09,414.33,412.86,413.31,8453.0,404.826,406.0412,404.6006,405.0416,8453.0
2022-06-01 15:20:00,413.52,413.52,412.38,412.55,8064.0,405.2474,405.2474,404.1302,404.2968,8064.0
2022-06-01 15:25:00,412.69,412.69,411.64,411.64,7373.0,404.434,404.434,403.405,403.405,7373.0
2022-06-01 15:30:00,411.4,411.4,410.68,410.99,13345.0,403.1698,403.1698,402.4642,402.768,13345.0
2022-06-01 15:35:00,410.58,411.44,410.0,411.44,8099.0,402.3662,403.209,401.7978,403.209,8099.0
2022-06-01 15:40:00,411.41,412.22,411.09,411.86,23025.0,403.1796,403.9734,402.866,403.6206,23025.0
2022-06-01 15:45:00,411.86,412.62,411.47,412.47,20329.0,403.6206,404.3654,403.2384,404.2184,20329.0
2022-06-01 15:50:00,412.64,412.74,410.36,410.61,27903.0,404.385,404.483,402.1506,402.3956,27903.0
2022-06-01 15:55:00,410.56,410.57,408.06,408.23,102670.0,402.3466,402.3564,399.8966,400.0632,102670.0
2022-06-02 09:30:00,409.36,412.08,408.48,411.01,30390.0,401.1706,403.8362,400.3082,402.7876,30390.0
2022-06-02 09:35:00,411.44,413.14,410.26,412.04,34383.0,403.209,404.875,402.0526,403.797,34383.0
2022-06-02 09:40:00,412.15,417.01,411.56,416.88,23266.0,403.9048,408.6676,403.3266,408.5402,23266.0
2022-06-02 09:45:00,416.86,416.86,415.66,416.64,4391.0,408.5206,408.5206,407.3446,408.305,4391.0
2022-06-02 09:50:00,416.2,417.7,415.77,416.25,7517.0,407.8738,409.3438,407.4524,407.9228,7517.0
2022-06-02 09:55:00,416.38,416.41,414.44,416.1,4600.0,408.0502,408.0796,406.149,407.7758,4600.0
2022-06-02 10:00:00,416.04,419.39,414.68,418.38,7839.0,407.717,411.0,406.3842,410.0102,7839.0
2022-06-02 10:05:00,418.23,418.58,416.45,416.45,5527.0,409.8632,410.2062,408.1188,408.1188,5527.0
2022-06-02 10:10:00,417.86,420.68,417.86,419.69,6902.0,409.5006,412.2641,409.5006,411.2939,6902.0
2022-06-02 10:15:00,419.5,419.5,417.19,417.19,8876.0,411.1077,411.1077,408.844,408.844,8876.0
2022-06-02 10:20:00,417.28,417.32,414.91,415.0,7833.0,408.9322,408.9714,406.6096,406.6978,7833.0
2022-06-02 10:25:00,414.96,416.24,414.96,415.65,8117.0,406.6586,407.913,406.6586,407.3348,8117.0
2022-06-02 10:30:00,415.87,416.99,415.5,416.15,8962.0,407.5504,408.648,407.1878,407.8248,8962.0
2022-06-02 10:35:00,415.96,416.41,414.91,415.27,19497.0,407.6386,408.0796,406.6096,406.9624,19497.0
2022-06-02 10:40:00,415.56,416.33,414.92,416.24,19463.0,407.2466,408.0012,406.6194,407.913,19463.0
2022-06-02 10:45:00,416.01,416.87,415.6,416.23,6320.0,407.6876,408.5304,407.2858,407.9032,6320.0
2022-06-02 10:50:00,416.3,416.6,415.49,416.0,3371.0,407.9718,408.2658,407.178,407.6778,3371.0
2022-06-02 10:55:00,416.23,416.6,415.29,415.51,4529.0,407.9032,408.2658,406.982,407.1976,4529.0
2022-06-02 11:00:00,415.26,416.85,415.11,416.33,7649.0,406.9526,408.5108,406.8056,408.0012,7649.0
2022-06-02 11:05:00,416.46,416.51,415.5,416.27,8507.0,408.1286,408.1776,407.1878,407.9424,8507.0
2022-06-02 11:10:00,416.5,417.79,416.22,417.79,12042.0,408.1678,409.432,407.8934,409.432,12042.0
2022-06-02 11:15:00,417.51,417.87,416.68,417.73,6693.0,409.1576,409.5104,408.3442,409.3732,6693.0
2022-06-02 11:20:00,417.26,418.37,417.22,417.27,7477.0,408.9126,410.0004,408.8734,408.9224,7477.0
2022-06-02 11:25:00,417.22,417.52,416.07,416.07,2681.0,408.8734,409.1674,407.7464,407.7464,2681.0
2022-06-02 11:30:00,416.38,417.58,416.23,417.58,2100.0,408.0502,409.2262,407.9032,409.2262,2100.0
2022-06-02 11:35:00,417.3,417.43,416.65,417.16,6955.0,408.9518,409.0792,408.3148,408.8146,6955.0
2022-06-02 11:40:00,417.18,418.37,416.89,418.08,5390.0,408.8342,410.0004,408.55,409.7162,5390.0
2022-06-02 11:45:00,417.94,419.39,417.94,419.39,2162.0,409.579,411.0,409.579,411.0,2162.0
2022-06-02 11:50:00,419.44,420.16,419.44,419.63,1522.0,411.0489,411.7545,411.0489,411.2351,1522.0
2022-06-02 11:55:00,419.49,419.76,418.43,418.44,2200.0,411.0979,411.3625,410.0592,410.069,2200.0
2022-06-02 12:00:00,418.68,419.41,418.34,419.19,5846.0,410.3042,411.0196,409.971,410.804,5846.0
2022-06-02 12:05:00,419.26,419.51,418.89,419.17,3343.0,410.8726,411.1175,410.51,410.7844,3343.0
2022-06-02 12:10:00,419.41,419.99,419.31,419.82,3200.0,411.0196,411.5879,410.9216,411.4213,3200.0
2022-06-02 12:15:00,419.77,420.56,419.65,420.33,3450.0,411.3723,412.1465,411.2547,411.9211,3450.0
2022-06-02 12:20:00,420.17,421.2,420.14,421.2,5510.0,411.7643,412.7737,411.7349,412.7737,5510.0
2022-06-02 12:25:00,421.35,421.74,421.07,421.47,4700.0,412.9207,413.3029,412.6463,413.0383,4700.0
2022-06-02 12:30:00,421.7,422.26,421.39,421.61,4296.0,413.2637,413.8125,412.9599,413.1755,4296.0
2022-06-02 12:35:00,421.95,422.82,421.94,422.82,6821.0,413.5087,414.3613,413.4989,414.3613,6821.0
2022-06-02 12:40:00,422.97,422.98,421.9,422.15,2969.0,414.5083,414.5181,413.4597,413.7047,2969.0
2022-06-02 12:45:00,422.48,422.5,422.0,422.09,2571.0,414.0281,414.0477,413.5577,413.6459,2571.0
2022-06-02 12:50:00,421.98,422.97,421.91,422.97,4134.0,413.5381,414.5083,413.4695,414.5083,4134.0
2022-06-02 12:55:00,422.67,423.01,422.41,422.83,5117.0,414.2143,414.5475,413.9595,414.3711,5117.0
2022-06-02 13:00:00,422.59,423.01,422.5,422.99,3256.0,414.1359,414.5475,414.0477,414.5279,3256.0
2022-06-02 13:05:00,423.3,423.87,423.07,423.25,6792.0,414.8317,415.3903,414.6063,414.7827,6792.0
2022-06-02 13:10:00,423.35,423.73,422.55,422.55,6738.0,414.8807,415.2531,414.0967,414.0967,6738.0
2022-06-02 13:15:00,423.03,424.01,422.75,424.01,3857.0,414.5671,415.5275,414.2927,415.5275,3857.0
2022-06-02 13:20:00,423.93,424.58,423.45,424.4,6312.0,415.4491,416.0861,414.9787,415.9097,6312.0
2022-06-02 13:25:00,424.3,424.57,423.73,424.16,3574.0,415.8117,416.0763,415.2531,415.6745,3574.0
2022-06-02 13:30:00,424.45,424.86,424.07,424.75,2901.0,415.9587,416.3605,415.5863,416.2527,2901.0
2022-06-02 13:35:00,424.87,424.87,424.09,424.4,2846.0,416.3703,416.3703,415.6059,415.9097,2846.0
2022-06-02 13:40:00,424.63,424.91,424.06,424.91,6015.0,416.1351,416.4095,415.5765,416.4095,6015.0
2022-06-02 13:45:00,424.93,425.25,424.69,425.05,3809.0,416.4291,416.7427,416.1939,416.5467,3809.0
2022-06-02 13:50:00,425.04,425.31,424.75,425.1,5471.0,416.5369,416.8015,416.2527,416.5957,5471.0
2022-06-02 13:55:00,424.72,425.65,424.35,425.42,5337.0,416.2233,417.1347,415.8607,416.9093,5337.0
2022-06-02 14:00:00,425.69,426.12,425.22,425.81,5136.0,417.1739,417.5953,416.7133,417.2915,5136.0
2022-06-02 14:05:00,425.86,426.65,425.63,426.54,6547.0,417.3405,418.1147,417.1151,418.0069,6547.0
2022-06-02 14:10:00,426.43,426.49,425.47,426.08,9833.0,417.8991,417.9579,416.9583,417.5561,9833.0
2022-06-02 14:15:00,426.13,426.14,425.57,425.77,3020.0,417.6051,417.6149,417.0563,417.2523,3020.0
2022-06-02 14:20:00,425.84,426.57,425.56,426.57,6255.0,417.3209,418.0363,417.0465,418.0363,6255.0
2022-06-02 14:25:00,426.34,426.82,426.11,426.34,4363.0,417.8109,418.2813,417.5855,417.8109,4363.0
2022-06-02 14:30:00,426.52,426.88,426.42,426.71,4850.0,417.9873,418.3401,417.8893,418.1735,4850.0
2022-06-02 14:35:00,426.56,426.56,426.11,426.39,2687.0,418.0265,418.0265,417.5855,417.8599,2687.0
2022-06-02 14:40:00,426.27,426.73,425.96,425.96,6228.0,417.7423,418.1931,417.4385,417.4385,6228.0
2022-06-02 14:45:00,425.48,426.05,425.47,425.51,2626.0,416.9681,417.5267,416.9583,416.9975,2626.0
2022-06-02 14:50:00,425.41,425.99,425.13,425.62,2839.0,416.8995,417.4679,416.6251,417.1053,2839.0
2022-06-02 14:55:00,425.34,425.38,424.37,424.48,3219.0,416.8309,416.8701,415.8803,415.9881,3219.0
2022-06-02 15:00:00,424.34,425.14,424.18,425.03,5702.0,415.8509,416.6349,415.6941,416.5271,5702.0
2022-06-02 15:05:00,425.05,425.68,424.81,425.38,11410.0,416.5467,417.1641,416.3115,416.8701,11410.0
2022-06-02 15:10:00,425.31,425.95,425.17,425.89,6002.0,416.8015,417.4287,416.6643,417.3699,6002.0
2022-06-02 15:15:00,425.7,426.02,425.45,426.02,6346.0,417.1837,417.4973,416.9387,417.4973,6346.0
2022-06-02 15:20:00,426.09,426.09,425.16,425.69,11646.0,417.5659,417.5659,416.6545,417.1739,11646.0
2022-06-02 15:25:00,425.55,426.15,424.1,424.39,30477.0,417.0367,417.6247,415.6157,415.8999,30477.0
2022-06-02 15:30:00,424.26,424.94,424.15,424.49,3956.0,415.7725,416.4389,415.6647,415.9979,3956.0
2022-06-02 15:35:00,424.63,425.03,424.17,424.38,7191.0,416.1351,416.5271,415.6843,415.8901,7191.0
2022-06-02 15:40:00,424.43,425.04,424.27,424.97,9054.0,415.9391,416.5369,415.7823,416.4683,9054.0
2022-06-02 15:45:00,425.09,425.83,424.78,425.3,11790.0,416.5859,417.3111,416.2821,416.7917,11790.0
2022-06-02 15:50:00,425.45,426.77,425.37,426.5,17879.0,416.9387,418.2323,416.8603,417.9677,17879.0
2022-06-02 15:55:00,426.2,427.25,425.94,426.93,84288.0,417.6737,418.7027,417.4189,418.3891,84288.0
2022-06-03 09:30:00,416.7,419.43,415.41,417.34,27785.0,408.3638,411.0391,407.0996,408.991,27785.0
2022-06-03 09:35:00,416.23,418.7,414.65,418.69,5381.0,407.9032,410.3238,406.3548,410.314,5381.0
2022-06-03 09:40:00,418.68,418.8,416.02,416.69,4600.0,410.3042,410.4218,407.6974,408.354,4600.0
2022-06-03 09:45:00,417.05,417.55,414.5,417.55,6928.0,408.7068,409.1968,406.2078,409.1968,6928.0
2022-06-03 09:50:00,416.55,417.27,415.76,416.06,10563.0,408.2168,408.9224,407.4426,407.7366,10563.0
2022-06-03 09:55:00,416.56,418.81,416.55,418.81,8289.0,408.2266,410.4316,408.2168,410.4316,8289.0
2022-06-03 10:00:00,418.59,420.68,417.58,417.79,11293.0,410.216,412.2641,409.2262,409.432,11293.0
2022-06-03 10:05:00,417.47,418.91,416.49,417.5,15628.0,409.1184,410.5296,408.158,409.1478,15628.0
2022-06-03 10:10:00,417.32,417.7,415.46,417.03,7892.0,408.9714,409.3438,407.1486,408.6872,7892.0
2022-06-03 10:15:00,417.35,418.35,416.92,417.43,6126.0,409.0008,409.9808,408.5794,409.0792,6126.0
2022-06-03 10:20:00,417.13,418.77,416.35,418.06,9052.0,408.7852,410.3924,408.0208,409.6966,9052.0
2022-06-03 10:25:00,418.11,418.44,416.62,417.13,3317.0,409.7456,410.069,408.2854,408.7852,3317.0
2022-06-03 10:30:00,417.37,417.61,416.85,417.22,23022.0,409.0204,409.2556,408.5108,408.8734,23022.0
2022-06-03 10:35:00,417.25,417.25,413.91,414.45,6731.0,408.9028,408.9028,405.6296,406.1588,6731.0
2022-06-03 10:40:00,414.18,414.9,413.98,414.88,6348.0,405.8942,406.5998,405.6982,406.5802,6348.0
2022-06-03 10:45:00,414.75,415.33,414.39,414.4,5861.0,406.4528,407.0212,406.1,406.1098,5861.0
2022-06-03 10:50:00,414.55,414.58,413.44,413.69,6304.0,406.2568,406.2862,405.169,405.414,6304.0
2022-06-03 10:55:00,413.49,413.75,412.5,412.5,14263.0,405.218,405.4728,404.2478,404.2478,14263.0
2022-06-03 11:00:00,412.4,412.71,410.89,410.99,19225.0,404.1498,404.4536,402.67,402.768,19225.0
2022-06-03 11:05:00,411.05,411.05,410.43,410.75,14856.0,402.8268,402.8268,402.2192,402.5328,14856.0
2022-06-03 11:10:00,410.52,410.65,409.32,409.68,14179.0,402.3074,402.4348,401.1314,401.4842,14179.0
2022-06-03 11:15:00,409.48,410.29,409.3,410.23,7228.0,401.2882,402.082,401.1118,402.0232,7228.0
2022-06-03 11:20:00,410.18,410.37,409.56,409.56,4957.0,401.9742,402.1604,401.3666,401.3666,4957.0
2022-06-03 11:25:00,409.38,410.0,408.86,409.37,6847.0,401.1902,401.7978,400.6806,401.1804,6847.0
2022-06-03 11:30:00,409.23,409.82,409.1,409.43,9212.0,401.0432,401.6214,400.9158,401.2392,9212.0
2022-06-03 11:35:00,409.44,411.06,409.04,411.01,3285.0,401.249,402.8366,400.857,402.7876,3285.0
2022-06-03 11:40:00,411.05,411.05,409.65,410.09,4070.0,402.8268,402.8268,401.4548,401.886,4070.0
2022-06-03 11:45:00,410.08,410.57,409.66,410.12,3321.0,401.8762,402.3564,401.4646,401.9154,3321.0
2022-06-03 11:50:00,409.8,410.81,409.48,410.25,3714.0,401.6018,402.5916,401.2882,402.0428,3714.0
2022-06-03 11:55:00,410.25,410.94,410.23,410.79,10535.0,402.0428,402.719,402.0232,402.572,10535.0
2022-06-03 12:00:00,410.69,412.29,410.69,411.6,13265.0,402.474,404.042,402.474,403.3658,13265.0
2022-06-03 12:05:00,411.6,411.67,410.82,410.84,7583.0,403.3658,403.4344,402.6014,402.621,7583.0
2022-06-03 12:10:00,410.8,411.03,410.25,410.61,3315.0,402.5818,402.8072,402.0428,402.3956,3315.0
2022-06-03 12:15:00,410.89,411.22,410.03,410.03,3900.0,402.67,402.9934,401.8272,401.8272,3900.0
2022-06-03 12:20:00,410.03,411.77,409.77,411.74,3509.0,401.8272,403.5324,401.5724,403.503,3509.0
2022-06-03 12:25:00,411.7,411.7,410.98,411.21,1699.0,403.4638,403.4638,402.7582,402.9836,1699.0
2022-06-03 12:30:00,411.48,411.57,410.37,410.51,2700.0,403.2482,403.3364,402.1604,402.2976,2700.0
2022-06-03 12:35:00,410.63,411.46,410.42,411.33,3254.0,402.4152,403.2286,402.2094,403.1012,3254.0
2022-06-03 12:40:00,411.42,411.42,410.83,411.1,1700.0,403.1894,403.1894,402.6112,402.8758,1700.0
2022-06-03 12:45:00,411.15,411.85,410.98,411.82,11061.0,402.9248,403.6108,402.7582,403.5814,11061.0
2022-06-03 12:50:00,411.27,411.31,410.42,411.31,3031.0,403.0424,403.0816,402.2094,403.0816,3031.0
2022-06-03 12:55:00,411.32,412.01,411.32,411.83,3738.0,403.0914,403.7676,403.0914,403.5912,3738.0
2022-06-03 13:00:00,411.81,413.37,411.77,413.21,2759.0,403.5716,405.1004,403.5324,404.9436,2759.0
2022-06-03 13:05:00,413.12,413.33,412.57,412.84,5914.0,404.8554,405.0612,404.3164,404.581,5914.0
2022-06-03 13:10:00,412.87,412.89,411.61,411.61,3400.0,404.6104,404.63,403.3756,403.3756,3400.0
2022-06-03 13:15:00,411.73,411.91,410.32,410.47,8560.0,403.4932,403.6696,402.1114,402.2584,8560.0
2022-06-03 13:20:00,410.37,410.62,410.1,410.51,4000.0,402.1604,402.4054,401.8958,402.2976,4000.0
2022-06-03 13:25:00,410.64,410.88,410.35,410.71,4707.0,402.425,402.6602,402.1408,402.4936,4707.0
2022-06-03 13:30:00,410.52,410.53,409.71,410.4,6690.0,402.3074,402.3172,401.5136,402.1898,6690.0
2022-06-03 13:35:00,410.42,410.99,410.24,410.73,4206.0,402.2094,402.768,402.033,402.5132,4206.0
2022-06-03 13:40:00,410.54,410.54,409.21,409.51,4415.0,402.327,402.327,401.0236,401.3176,4415.0
2022-06-03 13:45:00,409.48,409.71,409.25,409.71,2531.0,401.2882,401.5136,401.0628,401.5136,2531.0
2022-06-03 13:50:00,409.5,409.82,409.44,409.44,3299.0,401.3078,401.6214,401.249,401.249,3299.0
2022-06-03 13:55:00,409.41,409.54,409.29,409.4,1933.0,401.2196,401.347,401.102,401.2098,1933.0
2022-06-03 14:00:00,409.2,409.98,409.0,409.89,4335.0,401.0138,401.7782,400.8178,401.69,4335.0
2022-06-03 14:05:00,409.83,409.93,409.52,409.81,3412.0,401.6312,401.7292,401.3274,401.6116,3412.0
2022-06-03 14:10:00,409.66,410.25,409.44,409.96,2640.0,401.4646,402.0428,401.249,401.7586,2640.0
2022-06-03 14:15:00,410.02,410.12,409.09,410.12,3745.0,401.8174,401.9154,400.906,401.9154,3745.0
2022-06-03 14:20:00,409.71,410.18,409.7,409.88,3851.0,401.5136,401.9742,401.5038,401.6802,3851.0
2022-06-03 14:25:00,409.86,411.11,409.86,411.11,2326.0,401.6606,402.8856,401.6606,402.8856,2326.0
2022-06-03 14:30:00,410.93,410.93,409.88,409.89,2248.0,402.7092,402.7092,401.6802,401.69,2248.0
2022-06-03 14:35:00,409.92,409.92,408.77,409.1,4219.0,401.7194,401.7194,400.5924,400.9158,4219.0
2022-06-03 14:40:00,408.85,409.37,408.85,409.19,1243.0,400.6708,401.1804,400.6708,401.004,1243.0
2022-06-03 14:45:00,409.43,409.43,408.59,408.84,4501.0,401.2392,401.2392,400.416,400.661,4501.0
2022-06-03 14:50:00,408.74,408.8,407.78,407.89,24145.0,400.563,400.6218,399.6222,399.73,24145.0
2022-06-03 14:55:00,407.9,408.01,407.53,407.58,21090.0,399.7398,399.8476,399.3772,399.4262,21090.0
2022-06-03 15:00:00,407.61,407.77,407.06,407.39,15601.0,399.4556,399.6124,398.9166,399.24,15601.0
2022-06-03 15:05:00,407.25,407.5,406.63,407.01,8895.0,399.1028,399.3478,398.4952,398.8676,8895.0
2022-06-03 15:10:00,407.13,407.23,406.05,406.13,6680.0,398.9852,399.0832,397.9268,398.0052,6680.0
2022-06-03 15:15:00,406.06,406.16,405.37,405.83,26786.0,397.9366,398.0346,397.2604,397.7112,26786.0
2022-06-03 15:20:00,405.94,406.61,405.84,406.61,5847.0,397.819,398.4756,397.721,398.4756,5847.0
2022-06-03 15:25:00,406.6,407.46,406.51,407.46,5452.0,398.4658,399.3086,398.3776,399.3086,5452.0
2022-06-03 15:30:00,407.28,407.67,406.81,407.64,7701.0,399.1322,399.5144,398.6716,399.485,7701.0
2022-06-03 15:35:00,407.49,409.01,407.32,408.15,7407.0,399.338,400.8276,399.1714,399.9848,7407.0
2022-06-03 15:40:00,408.19,408.99,408.03,408.17,16718.0,400.024,400.808,399.8672,400.0044,16718.0
2022-06-03 15:45:00,408.25,408.96,407.56,408.64,20536.0,400.0828,400.7786,399.4066,400.465,20536.0
2022-06-03 15:50:00,408.56,409.01,407.79,408.68,24411.0,400.3866,400.8276,399.632,400.5042,24411.0
2022-06-03 15:55:00,409.19,409.48,408.7,408.98,55633.0,401.004,401.2882,400.5238,400.7982,55633.0
2022-06-06 09:30:00,416.58,418.85,415.0,416.61,17850.0,408.2462,410.4708,406.6978,408.2756,17850.0
2022-06-06 09:35:00,417.2,417.71,414.96,416.25,6478.0,408.8538,409.3536,406.6586,407.9228,6478.0
2022-06-06 09:40:00,415.83,416.93,414.65,414.65,9550.0,407.5112,408.5892,406.3548,406.3548,9550.0
2022-06-06 09:45:00,415.0,415.82,412.82,413.5,6787.0,406.6978,407.5014,404.5614,405.2278,6787.0
2022-06-06 09:50:00,413.51,415.62,413.24,415.14,4247.0,405.2376,407.3054,404.973,406.835,4247.0
2022-06-06 09:55:00,415.22,417.35,413.79,417.03,9386.0,406.9134,409.0008,405.512,408.6872,9386.0
2022-06-06 10:00:00,417.47,419.7,417.07,419.04,13369.0,409.1184,411.3037,408.7264,410.657,13369.0
2022-06-06 10:05:00,418.79,419.86,418.73,419.02,4486.0,410.412,411.4605,410.3532,410.6374,4486.0
2022-06-06 10:10:00,419.09,419.63,417.47,418.06,23852.0,410.706,411.2351,409.1184,409.6966,23852.0
2022-06-06 10:15:00,417.83,418.12,416.57,416.81,11381.0,409.4712,409.7554,408.2364,408.4716,11381.0
2022-06-06 10:20:00,416.9,417.31,416.32,417.07,2418.0,408.5598,408.9616,407.9914,408.7264,2418.0
2022-06-06 10:25:00,416.97,417.6,416.5,416.81,8173.0,408.6284,409.2458,408.1678,408.4716,8173.0
2022-06-06 10:30:00,416.75,417.24,416.49,416.5,5003.0,408.4128,408.893,408.158,408.1678,5003.0
2022-06-06 10:35:00,416.8,416.8,415.45,416.19,7733.0,408.4618,408.4618,407.1388,407.864,7733.0
2022-06-06 10:40:00,416.06,416.12,415.13,415.88,1181.0,407.7366,407.7954,406.8252,407.5602,1181.0
2022-06-06 10:45:00,415.85,417.09,415.85,417.06,2712.0,407.5308,408.746,407.5308,408.7166,2712.0
2022-06-06 10:50:00,417.15,418.44,416.4,416.42,3919.0,408.8048,410.069,408.0698,408.0894,3919.0
2022-06-06 10:55:00,416.79,417.05,416.61,417.05,2316.0,408.452,408.7068,408.2756,408.7068,2316.0
2022-06-06 11:00:00,417.25,417.91,416.94,417.64,4212.0,408.9028,409.5496,408.599,409.285,4212.0
2022-06-06 11:05:00,417.55,417.87,416.05,416.19,5100.0,409.1968,409.5104,407.7268,407.864,5100.0
2022-06-06 11:10:00,415.6,415.6,413.66,413.79,4386.0,407.2858,407.2858,405.3846,405.512,4386.0
2022-06-06 11:15:00,413.79,413.79,412.01,412.6,3312.0,405.512,405.512,403.7676,404.3458,3312.0
2022-06-06 11:20:00,412.51,413.0,412.43,412.62,2620.0,404.2576,404.7378,404.1792,404.3654,2620.0
2022-06-06 11:25:00,412.11,413.15,412.11,413.01,2909.0,403.8656,404.8848,403.8656,404.7476,2909.0
2022-06-06 11:30:00,413.02,413.35,412.2,412.2,4717.0,404.7574,405.0808,403.9538,403.9538,4717.0
2022-06-06 11:35:00,412.1,413.21,412.02,412.52,5536.0,403.8558,404.9436,403.7774,404.2674,5536.0
2022-06-06 11:40:00,412.37,412.65,412.18,412.52,1323.0,404.1204,404.3948,403.9342,404.2674,1323.0
2022-06-06 11:45:00,412.45,412.97,412.08,412.15,2600.0,404.1988,404.7084,403.8362,403.9048,2600.0
2022-06-06 11:50:00,412.15,413.22,412.15,413.22,1526.0,403.9048,404.9534,403.9048,404.9534,1526.0
2022-06-06 11:55:00,413.33,413.72,412.72,413.11,1706.0,405.0612,405.4434,404.4634,404.8456,1706.0
2022-06-06 12:00:00,412.93,412.98,409.75,409.76,2500.0,404.6692,404.7182,401.5528,401.5626,2500.0
2022-06-06 12:05:00,410.6,410.67,410.04,410.35,2401.0,402.3858,402.4544,401.837,402.1408,2401.0
2022-06-06 12:10:00,409.9,410.06,409.21,409.43,3103.0,401.6998,401.8566,401.0236,401.2392,3103.0
2022-06-06 12:15:00,409.17,410.24,409.17,409.37,1708.0,400.9844,402.033,400.9844,401.1804,1708.0
2022-06-06 12:20:00,409.25,409.53,409.05,409.19,1706.0,401.0628,401.3372,400.8668,401.004,1706.0
2022-06-06 12:25:00,409.21,409.48,408.44,408.44,3610.0,401.0236,401.2882,400.269,400.269,3610.0
2022-06-06 12:30:00,408.13,408.44,407.81,408.43,3921.0,399.9652,400.269,399.6516,400.2592,3921.0
2022-06-06 12:35:00,408.52,409.41,408.44,409.34,2919.0,400.3474,401.2196,400.269,401.151,2919.0
2022-06-06 12:40:00,409.44,409.68,408.97,409.44,4086.0,401.249,401.4842,400.7884,401.249,4086.0
2022-06-06 12:45:00,409.37,409.59,409.3,409.3,2241.0,401.1804,401.396,401.1118,401.1118,2241.0
2022-06-06 12:50:00,409.27,409.33,409.02,409.2,1524.0,401.0824,401.1412,400.8374,401.0138,1524.0
2022-06-06 12:55:00,409.68,410.01,409.3,409.87,800.0,401.4842,401.8076,401.1118,401.6704,800.0
2022-06-06 13:00:00,410.1,410.51,409.91,410.51,1384.0,401.8958,402.2976,401.7096,402.2976,1384.0
2022-06-06 13:05:00,410.29,410.41,410.27,410.27,1101.0,402.082,402.1996,402.0624,402.0624,1101.0
2022-06-06 13:10:00,410.02,410.24,409.21,409.5,3865.0,401.8174,402.033,401.0236,401.3078,3865.0
2022-06-06 13:15:00,409.52,409.56,408.63,409.03,5885.0,401.3274,401.3666,400.4552,400.8472,5885.0
2022-06-06 13:20:00,408.99,409.17,408.44,408.73,2205.0,400.808,400.9844,400.269,400.5532,2205.0
2022-06-06 13:25:00,408.91,409.9,408.68,409.9,4346.0,400.7296,401.6998,400.5042,401.6998,4346.0
2022-06-06 13:30:00,409.67,410.68,409.6,409.6,1304.0,401.4744,402.4642,401.4058,401.4058,1304.0
2022-06-06 13:35:00,409.9,411.52,409.8,411.38,3824.0,401.6998,403.2874,401.6018,403.1502,3824.0
2022-06-06 13:40:00,411.37,412.18,411.37,412.18,800.0,403.1404,403.9342,403.1404,403.9342,800.0
2022-06-06 13:45:00,412.2,412.3,411.71,411.72,1200.0,403.9538,404.0518,403.4736,403.4834,1200.0
2022-06-06 13:50:00,412.73,412.74,412.06,412.28,800.0,404.4732,404.483,403.8166,404.0322,800.0
2022-06-06 13:55:00,412.42,412.87,412.25,412.87,3400.0,404.1694,404.6104,404.0028,404.6104,3400.0
2022-06-06 14:00:00,412.88,413.18,412.64,412.79,5103.0,404.6202,404.9142,404.385,404.532,5103.0
2022-06-06 14:05:00,412.19,412.19,411.73,412.03,1800.0,403.944,403.944,403.4932,403.7872,1800.0
2022-06-06 14:10:00,412.03,412.16,411.56,412.15,2602.0,403.7872,403.9146,403.3266,403.9048,2602.0
2022-06-06 14:15:00,411.75,411.78,411.08,411.08,900.0,403.5128,403.5422,402.8562,402.8562,900.0
2022-06-06 14:20:00,411.29,411.29,409.43,409.81,5339.0,403.062,403.062,401.2392,401.6116,5339.0
2022-06-06 14:25:00,409.82,409.82,408.71,409.27,1883.0,401.6214,401.6214,400.5336,401.0824,1883.0
2022-06-06 14:30:00,408.94,409.13,408.61,408.99,2100.0,400.759,400.9452,400.4356,400.808,2100.0
2022-06-06 14:35:00,409.13,409.13,408.35,408.5,2155.0,400.9452,400.9452,400.1808,400.3278,2155.0
2022-06-06 14:40:00,408.56,409.36,408.28,409.36,3486.0,400.3866,401.1706,400.1122,401.1706,3486.0
2022-06-06 14:45:00,409.42,409.58,409.25,409.45,1100.0,401.2294,401.3862,401.0628,401.2588,1100.0
2022-06-06 14:50:00,409.35,410.04,408.41,409.91,5297.0,401.1608,401.837,400.2396,401.7096,5297.0
2022-06-06 14:55:00,409.71,410.57,409.68,409.85,2926.0,401.5136,402.3564,401.4842,401.6508,2926.0
2022-06-06 15:00:00,409.67,409.87,409.23,409.84,1302.0,401.4744,401.6704,401.0432,401.641,1302.0
2022-06-06 15:05:00,409.43,409.47,408.93,408.97,1302.0,401.2392,401.2784,400.7492,400.7884,1302.0
2022-06-06 15:10:00,408.8,409.21,408.8,409.21,1603.0,400.6218,401.0236,400.6218,401.0236,1603.0
2022-06-06 15:15:00,409.19,409.48,408.34,408.34,1808.0,401.004,401.2882,400.171,400.171,1808.0
2022-06-06 15:20:00,408.0,408.46,407.35,408.46,3439.0,399.8378,400.2886,399.2008,400.2886,3439.0
2022-06-06 15:25:00,408.26,408.6,408.15,408.23,1713.0,400.0926,400.4258,399.9848,400.0632,1713.0
2022-06-06 15:30:00,408.1,408.24,407.65,407.96,7846.0,399.9358,400.073,399.4948,399.7986,7846.0
2022-06-06 15:35:00,407.58,407.86,406.75,407.32,5333.0,399.4262,399.7006,398.6128,399.1714,5333.0
2022-06-06 15:40:00,407.09,408.79,406.98,408.45,5070.0,398.946,400.612,398.8382,400.2788,5070.0
2022-06-06 15:45:00,408.79,409.13,408.03,408.43,4845.0,400.612,400.9452,399.8672,400.2592,4845.0
2022-06-06 15:50:00,408.11,409.5,408.1,409.32,8184.0,399.9456,401.3078,399.9358,401.1314,8184.0
2022-06-06 15:55:00,409.25,409.65,408.21,408.96,40355.0,401.0628,401.4548,400.0436,400.7786,40355.0
2022-06-07 09:30:00,404.11,406.94,403.15,406.34,17990.0,396.0256,398.799,395.0848,398.211,17990.0
2022-06-07 09:35:00,406.39,407.48,405.95,407.15,4406.0,398.26,399.3282,397.8288,399.0048,4406.0
2022-06-07 09:40:00,407.15,409.02,407.01,408.02,9990.0,399.0048,400.8374,398.8676,399.8574,9990.0
2022-06-07 09:45:00,408.26,409.5,407.25,408.67,4795.0,400.0926,401.3078,399.1028,400.4944,4795.0
2022-06-07 09:50:00,408.98,410.27,408.04,408.21,4305.0,400.7982,402.0624,399.877,400.0436,4305.0
2022-06-07 09:55:00,407.77,408.26,407.04,407.74,6484.0,399.6124,400.0926,398.897,399.583,6484.0
2022-06-07 10:00:00,406.69,408.01,406.35,407.55,3549.0,398.554,399.8476,398.2208,399.3968,3549.0
2022-06-07 10:05:00,408.45,408.77,406.32,407.41,3262.0,400.2788,400.5924,398.1914,399.2596,3262.0
2022-06-07 10:10:00,407.24,408.29,407.17,407.55,4840.0,399.093,400.122,399.0244,399.3968,4840.0
2022-06-07 10:15:00,408.3,409.38,407.86,408.94,3112.0,400.1318,401.1902,399.7006,400.759,3112.0
2022-06-07 10:20:00,409.01,410.22,408.74,410.16,9144.0,400.8276,402.0134,400.563,401.9546,9144.0
2022-06-07 10:25:00,410.05,412.2,409.94,411.51,5859.0,401.8468,403.9538,401.739,403.2776,5859.0
2022-06-07 10:30:00,411.48,412.97,411.19,412.89,9209.0,403.2482,404.7084,402.964,404.63,9209.0
2022-06-07 10:35:00,413.23,414.43,412.89,413.34,12377.0,404.9632,406.1392,404.63,405.071,12377.0
2022-06-07 10:40:00,413.43,414.41,413.21,413.97,13224.0,405.1592,406.1196,404.9436,405.6884,13224.0
2022-06-07 10:45:00,414.14,417.26,413.62,417.17,21234.0,405.855,408.9126,405.3454,408.8244,21234.0
2022-06-07 10:50:00,417.27,417.6,415.84,416.0,1862.0,408.9224,409.2458,407.521,407.6778,1862.0
2022-06-07 10:55:00,415.55,415.88,415.07,415.39,2035.0,407.2368,407.5602,406.7664,407.08,2035.0
2022-06-07 11:00:00,415.4,415.95,415.18,415.5,3752.0,407.0898,407.6288,406.8742,407.1878,3752.0
2022-06-07 11:05:00,415.71,415.71,414.98,415.53,2225.0,407.3936,407.3936,406.6782,407.2172,2225.0
2022-06-07 11:10:00,415.69,416.21,415.59,415.92,2409.0,407.374,407.8836,407.276,407.5994,2409.0
2022-06-07 11:15:00,415.63,416.01,414.63,414.74,2985.0,407.3152,407.6876,406.3352,406.443,2985.0
2022-06-07 11:20:00,414.82,415.03,413.73,413.98,6300.0,406.5214,406.7272,405.4532,405.6982,6300.0
2022-06-07 11:25:00,413.48,413.48,411.95,411.95,4460.0,405.2082,405.2082,403.7088,403.7088,4460.0
2022-06-07 11:30:00,411.87,412.22,411.16,412.0,4120.0,403.6304,403.9734,402.9346,403.7578,4120.0
2022-06-07 11:35:00,411.64,412.38,411.47,412.38,1600.0,403.405,404.1302,403.2384,404.1302,1600.0
2022-06-07 11:40:00,412.23,412.39,411.77,411.96,2875.0,403.9832,404.14,403.5324,403.7186,2875.0
2022-06-07 11:45:00,411.86,412.22,410.76,411.03,3131.0,403.6206,403.9734,402.5426,402.8072,3131.0
2022-06-07 11:50:00,410.45,411.44,410.45,411.01,2900.0,402.2388,403.209,402.2388,402.7876,2900.0
2022-06-07 11:55:00,411.16,412.63,411.02,412.38,2937.0,402.9346,404.3752,402.7974,404.1302,2937.0
2022-06-07 12:00:00,412.63,412.77,412.23,412.48,5089.0,404.3752,404.5124,403.9832,404.2282,5089.0
2022-06-07 12:05:00,412.18,412.61,411.61,412.56,3800.0,403.9342,404.3556,403.3756,404.3066,3800.0
2022-06-07 12:10:00,412.65,412.84,412.25,412.46,2000.0,404.3948,404.581,404.0028,404.2086,2000.0
2022-06-07 12:15:00,412.43,412.84,411.73,412.29,5300.0,404.1792,404.581,403.4932,404.042,5300.0
2022-06-07 12:20:00,412.16,412.44,411.76,412.26,3640.0,403.9146,404.189,403.5226,404.0126,3640.0
2022-06-07 12:25:00,412.09,412.86,412.09,412.57,8312.0,403.846,404.6006,403.846,404.3164,8312.0
2022-06-07 12:30:00,412.58,413.6,412.09,413.41,5044.0,404.3262,405.3258,403.846,405.1396,5044.0
2022-06-07 12:35:00,413.61,413.66,413.2,413.65,2421.0,405.3356,405.3846,404.9338,405.3748,2421.0
2022-06-07 12:40:00,413.87,415.06,413.87,414.21,6565.0,405.5904,406.7566,405.5904,405.9236,6565.0
2022-06-07 12:45:00,414.43,414.66,414.25,414.36,2200.0,406.1392,406.3646,405.9628,406.0706,2200.0
2022-06-07 12:50:00,414.29,414.45,413.7,414.44,3835.0,406.002,406.1588,405.4238,406.149,3835.0
2022-06-07 12:55:00,414.37,414.39,413.81,414.16,8790.0,406.0804,406.1,405.5316,405.8746,8790.0
2022-06-07 13:00:00,414.06,414.73,413.64,414.61,3404.0,405.7766,406.4332,405.365,406.3156,3404.0
2022-06-07 13:05:00,414.61,415.06,414.4,414.99,2000.0,406.3156,406.7566,406.1098,406.688,2000.0
2022-06-07 13:10:00,414.93,415.52,414.88,415.23,1776.0,406.6292,407.2074,406.5802,406.9232,1776.0
2022-06-07 13:15:00,415.08,415.24,414.86,415.24,3527.0,406.7762,406.933,406.5606,406.933,3527.0
2022-06-07 13:20:00,415.15,415.92,415.14,415.15,4199.0,406.8448,407.5994,406.835,406.8448,4199.0
2022-06-07 13:25:00,415.02,415.79,415.01,415.55,2410.0,406.7174,407.472,406.7076,407.2368,2410.0
2022-06-07 13:30:00,415.65,415.89,415.18,415.29,2561.0,407.3348,407.57,406.8742,406.982,2561.0
2022-06-07 13:35:00,415.39,415.49,414.57,414.79,3204.0,407.08,407.178,406.2764,406.492,3204.0
2022-06-07 13:40:00,414.79,414.82,414.15,414.4,2520.0,406.492,406.5214,405.8648,406.1098,2520.0
2022-06-07 13:45:00,414.46,415.03,414.45,414.79,4248.0,406.1686,406.7272,406.1588,406.492,4248.0
2022-06-07 13:50:00,414.82,414.9,414.11,414.39,3041.0,406.5214,406.5998,405.8256,406.1,3041.0
2022-06-07 13:55:00,414.14,414.2,413.78,413.82,2454.0,405.855,405.9138,405.5022,405.5414,2454.0
2022-06-07 14:00:00,413.7,414.36,413.66,414.2,4424.0,405.4238,406.0706,405.3846,405.9138,4424.0
2022-06-07 14:05:00,414.24,415.53,414.23,415.53,7507.0,405.953,407.2172,405.9432,407.2172,7507.0
2022-06-07 14:10:00,415.61,415.74,414.82,415.33,9730.0,407.2956,407.423,406.5214,407.0212,9730.0
2022-06-07 14:15:00,415.38,415.6,414.84,414.84,3739.0,407.0702,407.2858,406.541,406.541,3739.0
2022-06-07 14:20:00,414.94,415.21,414.94,415.18,3356.0,406.639,406.9036,406.639,406.8742,3356.0
2022-06-07 14:25:00,415.23,415.6,415.08,415.28,8986.0,406.9232,407.2858,406.7762,406.9722,8986.0
2022-06-07 14:30:00,415.24,415.64,414.99,415.34,6118.0,406.933,407.325,406.688,407.031,6118.0
2022-06-07 14:35:00,415.47,415.53,415.04,415.09,5655.0,407.1584,407.2172,406.737,406.786,5655.0
2022-06-07 14:40:00,415.35,415.46,413.69,413.72,2775.0,407.0408,407.1486,405.414,405.4434,2775.0
2022-06-07 14:45:00,413.93,414.17,413.51,414.09,2857.0,405.6492,405.8844,405.2376,405.806,2857.0
2022-06-07 14:50:00,413.77,414.7,413.77,414.65,2386.0,405.4924,406.4038,405.4924,406.3548,2386.0
2022-06-07 14:55:00,414.33,414.72,414.04,414.49,3194.0,406.0412,406.4234,405.757,406.198,3194.0
2022-06-07 15:00:00,414.6,415.2,414.58,414.94,3197.0,406.3058,406.8938,406.2862,406.639,3197.0
2022-06-07 15:05:00,414.92,415.53,414.76,415.06,4811.0,406.6194,407.2172,406.4626,406.7566,4811.0
2022-06-07 15:10:00,415.22,415.46,414.82,415.27,3565.0,406.9134,407.1486,406.5214,406.9624,3565.0
2022-06-07 15:15:00,415.28,415.58,415.09,415.56,5317.0,406.9722,407.2662,406.786,407.2466,5317.0
2022-06-07 15:20:00,415.52,415.68,414.76,415.1,9542.0,407.2074,407.3642,406.4626,406.7958,9542.0
2022-06-07 15:25:00,415.06,415.45,414.89,415.18,3775.0,406.7566,407.1388,406.59,406.8742,3775.0
2022-06-07 15:30:00,415.04,415.89,415.04,415.64,8222.0,406.737,407.57,406.737,407.325,8222.0
2022-06-07 15:35:00,415.53,416.63,415.3,416.36,7989.0,407.2172,408.2952,406.9918,408.0306,7989.0
2022-06-07 15:40:00,416.5,416.9,416.42,416.63,18593.0,408.1678,408.5598,408.0894,408.2952,18593.0
2022-06-07 15:45:00,416.48,417.73,416.36,417.62,10932.0,408.1482,409.3732,408.0306,409.2654,10932.0
2022-06-07 15:50:00,417.33,418.75,417.24,417.61,32738.0,408.9812,410.3728,408.893,409.2556,32738.0
2022-06-07 15:55:00,417.75,417.76,416.44,416.55,48619.0,409.3928,409.4026,408.109,408.2168,48619.0
2022-06-08 09:30:00,415.34,415.34,412.54,414.11,18021.0,407.031,407.031,404.287,405.8256,18021.0
2022-06-08 09:35:00,414.98,417.06,414.98,415.87,5002.0,406.6782,408.7166,406.6782,407.5504,5002.0
2022-06-08 09:40:00,415.7,416.48,414.09,414.65,4039.0,407.3838,408.1482,405.806,406.3548,4039.0
2022-06-08 09:45:00,414.55,418.38,414.53,418.38,4183.0,406.2568,410.0102,406.2372,410.0102,4183.0
2022-06-08 09:50:00,418.51,419.35,417.42,419.35,6713.0,410.1376,410.9608,409.0694,410.9608,6713.0
2022-06-08 09:55:00,418.99,420.18,417.8,418.56,4697.0,410.608,411.7741,409.4418,410.1866,4697.0
2022-06-08 10:00:00,418.56,418.56,417.2,418.42,4289.0,410.1866,410.1866,408.8538,410.0494,4289.0
2022-06-08 10:05:00,418.55,419.57,418.5,419.04,6485.0,410.1768,411.1763,410.1278,410.657,6485.0
2022-06-08 10:10:00,418.6,418.6,416.24,416.24,4043.0,410.2258,410.2258,407.913,407.913,4043.0
2022-06-08 10:15:00,415.66,416.83,415.52,416.83,3703.0,407.3446,408.4912,407.2074,408.4912,3703.0
2022-06-08 10:20:00,417.38,417.89,416.96,417.3,3530.0,409.0302,409.53,408.6186,408.9518,3530.0
2022-06-08 10:25:00,417.28,417.44,415.89,415.89,3963.0,408.9322,409.089,407.57,407.57,3963.0
2022-06-08 10:30:00,415.92,416.76,415.55,416.38,3812.0,407.5994,408.4226,407.2368,408.0502,3812.0
2022-06-08 10:35:00,416.47,416.65,415.66,416.65,3050.0,408.1384,408.3148,407.3446,408.3148,3050.0
2022-06-08 10:40:00,417.12,417.12,415.13,415.78,1000.0,408.7754,408.7754,406.8252,407.4622,1000.0
2022-06-08 10:45:00,415.91,416.68,415.81,416.3,3815.0,407.5896,408.3442,407.4916,407.9718,3815.0
2022-06-08 10:50:00,416.57,416.57,415.49,415.76,2013.0,408.2364,408.2364,407.178,407.4426,2013.0
2022-06-08 10:55:00,415.58,415.78,414.64,414.75,2710.0,407.2662,407.4622,406.345,406.4528,2710.0
2022-06-08 11:00:00,414.86,415.13,413.36,413.77,3852.0,406.5606,406.8252,405.0906,405.4924,3852.0
2022-06-08 11:05:00,414.27,414.53,413.84,414.46,2705.0,405.9824,406.2372,405.561,406.1686,2705.0
2022-06-08 11:10:00,414.44,415.25,414.25,415.13,3550.0,406.149,406.9428,405.9628,406.8252,3550.0
2022-06-08 11:15:00,415.38,416.65,415.25,416.63,3026.0,407.0702,408.3148,406.9428,408.2952,3026.0
2022-06-08 11:20:00,416.44,417.0,416.19,416.88,6664.0,408.109,408.6578,407.864,408.5402,6664.0
2022-06-08 11:25:00,417.26,417.55,417.0,417.09,2006.0,408.9126,409.1968,408.6578,408.746,2006.0
2022-06-08 11:30:00,416.88,417.39,416.72,416.73,1365.0,408.5402,409.04,408.3834,408.3932,1365.0
2022-06-08 11:35:00,416.73,416.91,416.39,416.39,4402.0,408.3932,408.5696,408.06,408.06,4402.0
2022-06-08 11:40:00,416.48,416.72,415.42,415.42,2169.0,408.1482,408.3834,407.1094,407.1094,2169.0
2022-06-08 11:45:00,415.61,416.07,415.4,415.72,1207.0,407.2956,407.7464,407.0898,407.4034,1207.0
2022-06-08 11:50:00,416.15,416.82,416.15,416.67,2778.0,407.8248,408.4814,407.8248,408.3344,2778.0
2022-06-08 11:55:00,416.69,417.02,416.15,416.15,1400.0,408.354,408.6774,407.8248,407.8248,1400.0
2022-06-08 12:00:00,416.09,416.76,415.88,416.48,1727.0,407.766,408.4226,407.5602,408.1482,1727.0
2022-06-08 12:05:00,416.0,416.45,415.84,416.29,2664.0,407.6778,408.1188,407.521,407.962,2664.0
2022-06-08 12:10:00,416.24,416.53,415.89,416.43,3500.0,407.913,408.1972,407.57,408.0992,3500.0
2022-06-08 12:15:00,416.48,416.48,415.63,416.4,3677.0,408.1482,408.1482,407.3152,408.0698,3677.0
2022-06-08 12:20:00,416.21,416.31,415.07,415.15,4431.0,407.8836,407.9816,406.7664,406.8448,4431.0
2022-06-08 12:25:00,415.07,415.07,414.28,414.83,2900.0,406.7664,406.7664,405.9922,406.5312,2900.0
2022-06-08 12:30:00,414.7,414.7,413.53,414.27,3949.0,406.4038,406.4038,405.2572,405.9824,3949.0
2022-06-08 12:35:00,414.14,414.32,413.1,413.17,4527.0,405.855,406.0314,404.8358,404.9044,4527.0
2022-06-08 12:40:00,413.02,413.39,412.85,412.85,1519.0,404.7574,405.12,404.5908,404.5908,1519.0
2022-06-08 12:45:00,412.52,413.09,412.37,412.86,3397.0,404.2674,404.826,404.1204,404.6006,3397.0
2022-06-08 12:50:00,413.09,413.1,412.59,413.05,1827.0,404.826,404.8358,404.336,404.7868,1827.0
2022-06-08 12:55:00,413.12,413.78,413.05,413.78,2000.0,404.8554,405.5022,404.7868,405.5022,2000.0
2022-06-08 13:00:00,413.63,413.79,412.66,412.66,3535.0,405.3552,405.512,404.4046,404.4046,3535.0
2022-06-08 13:05:00,412.82,412.82,412.54,412.62,1500.0,404.5614,404.5614,404.287,404.3654,1500.0
2022-06-08 13:10:00,412.55,413.33,412.35,413.31,4564.0,404.2968,405.0612,404.1008,405.0416,4564.0
2022-06-08 13:15:00,413.26,413.76,413.02,413.76,2039.0,404.9926,405.4826,404.7574,405.4826,2039.0
2022-06-08 13:20:00,413.56,414.22,413.51,413.78,3159.0,405.2866,405.9334,405.2376,405.5022,3159.0
2022-06-08 13:25:00,413.96,414.72,413.93,414.53,6122.0,405.6786,406.4234,405.6492,406.2372,6122.0
2022-06-08 13:30:00,414.45,414.51,413.55,413.85,5917.0,406.1588,406.2176,405.2768,405.5708,5917.0
2022-06-08 13:35:00,414.02,414.12,413.56,413.68,6207.0,405.7374,405.8354,405.2866,405.4042,6207.0
2022-06-08 13:40:00,413.61,415.52,413.61,415.4,7144.0,405.3356,407.2074,405.3356,407.0898,7144.0
2022-06-08 13:45:00,415.53,416.18,415.26,415.77,5040.0,407.2172,407.8542,406.9526,407.4524,5040.0
2022-06-08 13:50:00,415.81,416.43,415.41,416.24,3725.0,407.4916,408.0992,407.0996,407.913,3725.0
2022-06-08 13:55:00,416.32,416.69,416.07,416.68,3553.0,407.9914,408.354,407.7464,408.3442,3553.0
2022-06-08 14:00:00,416.73,417.5,416.57,417.42,4927.0,408.3932,409.1478,408.2364,409.0694,4927.0
2022-06-08 14:05:00,417.24,417.41,416.33,416.55,14612.0,408.893,409.0596,408.0012,408.2168,14612.0
2022-06-08 14:10:00,416.61,416.62,415.41,415.81,25286.0,408.2756,408.2854,407.0996,407.4916,25286.0
2022-06-08 14:15:00,415.86,415.94,414.62,415.12,56493.0,407.5406,407.619,406.3254,406.8154,56493.0
2022-06-08 14:20:00,415.12,415.19,414.31,414.94,18722.0,406.8154,406.884,406.0216,406.639,18722.0
2022-06-08 14:25:00,414.86,414.86,413.9,414.63,22466.0,406.5606,406.5606,405.6198,406.3352,22466.0
2022-06-08 14:30:00,414.47,414.71,413.69,413.83,11581.0,406.1784,406.4136,405.414,405.5512,11581.0
2022-06-08 14:35:00,413.94,414.24,413.63,413.66,10522.0,405.659,405.953,405.3552,405.3846,10522.0
2022-06-08 14:40:00,413.95,414.77,413.83,414.77,2097.0,405.6688,406.4724,405.5512,406.4724,2097.0
2022-06-08 14:45:00,414.96,415.52,414.69,415.28,3770.0,406.6586,407.2074,406.394,406.9722,3770.0
2022-06-08 14:50:00,415.44,415.63,415.09,415.25,3086.0,407.129,407.3152,406.786,406.9428,3086.0
2022-06-08 14:55:00,415.5,415.61,415.15,415.6,2100.0,407.1878,407.2956,406.8448,407.2858,2100.0
2022-06-08 15:00:00,415.23,415.23,414.63,414.63,2111.0,406.9232,406.9232,406.3352,406.3352,2111.0
2022-06-08 15:05:00,414.63,414.88,413.47,413.95,4874.0,406.3352,406.5802,405.1984,405.6688,4874.0
2022-06-08 15:10:00,413.89,414.84,413.67,414.49,5880.0,405.61,406.541,405.3944,406.198,5880.0
2022-06-08 15:15:00,414.77,415.06,414.49,414.93,3721.0,406.4724,406.7566,406.198,406.6292,3721.0
2022-06-08 15:20:00,414.86,416.28,414.86,416.28,3897.0,406.5606,407.9522,406.5606,407.9522,3897.0
2022-06-08 15:25:00,416.39,416.77,416.13,416.56,7010.0,408.06,408.4324,407.8052,408.2266,7010.0
2022-06-08 15:30:00,416.68,417.3,416.59,417.26,7503.0,408.3442,408.9518,408.256,408.9126,7503.0
2022-06-08 15:35:00,417.39,417.57,416.98,416.99,9916.0,409.04,409.2164,408.6382,408.648,9916.0
2022-06-08 15:40:00,417.09,417.09,416.06,416.28,10677.0,408.746,408.746,407.7366,407.9522,10677.0
2022-06-08 15:45:00,416.31,416.31,414.19,414.5,19178.0,407.9816,407.9816,405.904,406.2078,19178.0
2022-06-08 15:50:00,414.65,415.08,413.73,414.34,15658.0,406.3548,406.7762,405.4532,406.051,15658.0
2022-06-08 15:55:00,414.46,414.9,413.94,414.67,44817.0,406.1686,406.5998,405.659,406.3744,44817.0
2022-06-09 09:30:00,410.52,413.52,409.55,410.71,25978.0,402.3074,405.2474,401.3568,402.4936,25978.0
2022-06-09 09:35:00,411.5,411.5,408.48,408.48,7911.0,403.2678,403.2678,400.3082,400.3082,7911.0
2022-06-09 09:40:00,408.68,409.14,406.62,408.14,8885.0,400.5042,400.955,398.4854,399.975,8885.0
2022-06-09 09:45:00,407.11,411.5,407.1,411.5,4731.0,398.9656,403.2678,398.9558,403.2678,4731.0
2022-06-09 09:50:00,410.82,414.39,410.82,413.6,6177.0,402.6014,406.1,402.6014,405.3258,6177.0
2022-06-09 09:55:00,413.44,414.42,412.78,413.96,6100.0,405.169,406.1294,404.5222,405.6786,6100.0
2022-06-09 10:00:00,414.03,414.16,411.58,411.99,16976.0,405.7472,405.8746,403.3462,403.748,16976.0
2022-06-09 10:05:00,412.2,412.2,410.77,410.8,2629.0,403.9538,403.9538,402.5524,402.5818,2629.0
2022-06-09 10:10:00,410.1,411.86,409.39,411.86,4100.0,401.8958,403.6206,401.2,403.6206,4100.0
2022-06-09 10:15:00,411.37,412.11,410.88,410.88,6617.0,403.1404,403.8656,402.6602,402.6602,6617.0
2022-06-09 10:20:00,411.49,411.86,411.49,411.86,300.0,403.258,403.6206,403.258,403.6206,300.0
2022-06-09 10:25:00,412.11,412.7,412.1,412.7,1326.0,403.8656,404.4438,403.8558,404.4438,1326.0
2022-06-09 10:30:00,413.34,413.6,412.63,413.02,2120.0,405.071,405.3258,404.3752,404.7574,2120.0
2022-06-09 10:35:00,412.67,413.65,412.47,413.48,2930.0,404.4144,405.3748,404.2184,405.2082,2930.0
2022-06-09 10:40:00,413.35,413.54,411.65,412.04,2207.0,405.0808,405.267,403.4148,403.797,2207.0
2022-06-09 10:45:00,412.3,412.36,411.1,411.6,3132.0,404.0518,404.1106,402.8758,403.3658,3132.0
2022-06-09 10:50:00,411.18,411.53,410.47,410.47,600.0,402.9542,403.2972,402.2584,402.2584,600.0
2022-06-09 10:55:00,410.41,411.77,410.41,411.38,1534.0,402.1996,403.5324,402.1996,403.1502,1534.0
2022-06-09 11:00:00,411.18,411.55,410.0,410.13,3438.0,402.9542,403.3168,401.7978,401.9252,3438.0
2022-06-09 11:05:00,410.04,410.04,409.15,409.89,4218.0,401.837,401.837,400.9648,401.69,4218.0
2022-06-09 11:10:00,410.14,410.25,409.74,410.02,1273.0,401.935,402.0428,401.543,401.8174,1273.0
2022-06-09 11:15:00,410.12,410.6,410.01,410.6,2450.0,401.9154,402.3858,401.8076,402.3858,2450.0
2022-06-09 11:20:00,410.78,411.59,410.64,411.14,3524.0,402.5622,403.356,402.425,402.915,3524.0
2022-06-09 11:25:00,411.31,411.46,410.57,410.57,7390.0,403.0816,403.2286,402.3564,402.3564,7390.0
2022-06-09 11:30:00,410.42,410.95,409.97,410.82,2700.0,402.2094,402.7288,401.7684,402.6014,2700.0
2022-06-09 11:35:00,410.88,411.03,410.55,410.69,2501.0,402.6602,402.8072,402.3368,402.474,2501.0
2022-06-09 11:40:00,411.1,412.28,411.0,411.94,2638.0,402.8758,404.0322,402.7778,403.699,2638.0
2022-06-09 11:45:00,411.72,411.89,410.11,410.12,3035.0,403.4834,403.65,401.9056,401.9154,3035.0
2022-06-09 11:50:00,409.48,410.73,409.38,410.73,2570.0,401.2882,402.5132,401.1902,402.5132,2570.0
2022-06-09 11:55:00,411.05,411.42,410.92,411.12,1676.0,402.8268,403.1894,402.6994,402.8954,1676.0
2022-06-09 12:00:00,411.07,411.34,410.2,410.47,1775.0,402.8464,403.111,401.9938,402.2584,1775.0
2022-06-09 12:05:00,410.51,410.51,409.89,409.89,2841.0,402.2976,402.2976,401.69,401.69,2841.0
2022-06-09 12:10:00,409.83,409.9,409.02,409.76,3709.0,401.6312,401.6998,400.8374,401.5626,3709.0
2022-06-09 12:15:00,409.81,410.23,409.61,410.23,2201.0,401.6116,402.0232,401.4156,402.0232,2201.0
2022-06-09 12:20:00,410.28,410.91,410.28,410.64,6500.0,402.0722,402.6896,402.0722,402.425,6500.0
2022-06-09 12:25:00,410.63,410.95,410.45,410.51,3213.0,402.4152,402.7288,402.2388,402.2976,3213.0
2022-06-09 12:30:00,410.42,410.75,409.89,410.28,5280.0,402.2094,402.5328,401.69,402.0722,5280.0
2022-06-09 12:35:00,410.32,410.6,409.76,409.88,2300.0,402.1114,402.3858,401.5626,401.6802,2300.0
2022-06-09 12:40:00,410.02,410.55,409.82,410.36,3600.0,401.8174,402.3368,401.6214,402.1506,3600.0
2022-06-09 12:45:00,410.17,410.29,409.94,410.29,1880.0,401.9644,402.082,401.739,402.082,1880.0
2022-06-09 12:50:00,410.02,410.44,409.89,409.89,2205.0,401.8174,402.229,401.69,401.69,2205.0
2022-06-09 12:55:00,409.76,411.35,409.39,411.35,4790.0,401.5626,403.1208,401.2,403.1208,4790.0
2022-06-09 13:00:00,410.88,410.88,410.51,410.87,1800.0,402.6602,402.6602,402.2976,402.6504,1800.0
2022-06-09 13:05:00,410.9,411.7,410.87,410.88,1801.0,402.6798,403.4638,402.6504,402.6602,1801.0
2022-06-09 13:10:00,410.78,411.37,410.73,410.91,1359.0,402.5622,403.1404,402.5132,402.6896,1359.0
2022-06-09 13:15:00,410.73,410.83,410.26,410.42,2012.0,402.5132,402.6112,402.0526,402.2094,2012.0
2022-06-09 13:20:00,410.5,410.52,410.0,410.12,3636.0,402.2878,402.3074,401.7978,401.9154,3636.0
2022-06-09 13:25:00,409.91,410.2,409.44,409.6,2626.0,401.7096,401.9938,401.249,401.4058,2626.0
2022-06-09 13:30:00,409.59,409.59,408.84,409.45,4392.0,401.396,401.396,400.661,401.2588,4392.0
2022-06-09 13:35:00,409.15,409.64,408.76,409.5,5419.0,400.9648,401.445,400.5826,401.3078,5419.0
2022-06-09 13:40:00,409.41,409.64,408.76,409.17,4765.0,401.2196,401.445,400.5826,400.9844,4765.0
2022-06-09 13:45:00,409.37,409.88,409.37,409.56,3431.0,401.1804,401.6802,401.1804,401.3666,3431.0
2022-06-09 13:50:00,409.72,409.91,409.6,409.8,3854.0,401.5234,401.7096,401.4058,401.6018,3854.0
2022-06-09 13:55:00,409.7,410.0,409.67,409.94,3044.0,401.5038,401.7978,401.4744,401.739,3044.0
2022-06-09 14:00:00,409.89,410.06,409.4,409.4,3000.0,401.69,401.8566,401.2098,401.2098,3000.0
2022-06-09 14:05:00,409.29,409.87,409.22,409.71,3456.0,401.102,401.6704,401.0334,401.5136,3456.0
2022-06-09 14:10:00,409.59,409.7,408.86,409.42,3439.0,401.396,401.5038,400.6806,401.2294,3439.0
2022-06-09 14:15:00,409.5,409.66,409.17,409.42,1907.0,401.3078,401.4646,400.9844,401.2294,1907.0
2022-06-09 14:20:00,409.44,409.59,408.0,408.31,2973.0,401.249,401.396,399.8378,400.1416,2973.0
2022-06-09 14:25:00,408.0,408.97,407.99,408.86,2500.0,399.8378,400.7884,399.828,400.6806,2500.0
2022-06-09 14:30:00,408.94,408.97,408.04,408.15,2590.0,400.759,400.7884,399.877,399.9848,2590.0
2022-06-09 14:35:00,408.08,408.09,407.5,407.78,5834.0,399.9162,399.926,399.3478,399.6222,5834.0
2022-06-09 14:40:00,407.52,407.77,407.12,407.2,2248.0,399.3674,399.6124,398.9754,399.0538,2248.0
2022-06-09 14:45:00,407.2,407.76,407.13,407.67,4035.0,399.0538,399.6026,398.9852,399.5144,4035.0
2022-06-09 14:50:00,407.54,407.83,407.07,407.13,2802.0,399.387,399.6712,398.9264,398.9852,2802.0
2022-06-09 14:55:00,406.87,407.39,406.2,406.31,4901.0,398.7304,399.24,398.0738,398.1816,4901.0
2022-06-09 15:00:00,405.9,405.9,404.69,404.9,3379.0,397.7798,397.7798,396.594,396.7998,3379.0
2022-06-09 15:05:00,404.9,405.07,403.92,404.32,7333.0,396.7998,396.9664,395.8394,396.2314,7333.0
2022-06-09 15:10:00,404.44,404.44,403.58,403.88,4628.0,396.349,396.349,395.5062,395.8002,4628.0
2022-06-09 15:15:00,403.66,404.79,403.66,404.45,6655.0,395.5846,396.692,395.5846,396.3588,6655.0
2022-06-09 15:20:00,404.52,404.81,404.21,404.64,5510.0,396.4274,396.7116,396.1236,396.545,5510.0
2022-06-09 15:25:00,404.51,404.51,403.33,403.44,9486.0,396.4176,396.4176,395.2612,395.369,9486.0
2022-06-09 15:30:00,403.17,403.34,402.36,402.48,28128.0,395.1044,395.271,394.3106,394.4282,28128.0
2022-06-09 15:35:00,402.31,402.74,401.97,402.39,33958.0,394.2616,394.683,393.9284,394.34,33958.0
2022-06-09 15:40:00,402.27,402.34,401.61,401.7,14733.0,394.2224,394.291,393.5756,393.6638,14733.0
2022-06-09 15:45:00,401.72,401.73,400.68,401.21,17475.0,393.6834,393.6932,392.6643,393.1836,17475.0
2022-06-09 15:50:00,401.07,401.87,400.59,401.31,31357.0,393.0464,393.8304,392.5761,393.2816,31357.0
2022-06-09 15:55:00,401.63,401.76,400.11,400.56,96388.0,393.5952,393.7226,392.1057,392.5467,96388.0
2022-06-10 09:30:00,389.99,393.4,386.0,386.04,45973.0,382.1881,385.5299,378.2779,378.3171,45973.0
2022-06-10 09:35:00,386.56,387.99,385.31,386.02,23862.0,378.8267,380.2281,377.6017,378.2975,23862.0
2022-06-10 09:40:00,385.66,389.19,385.28,388.59,38355.0,377.9447,381.4041,377.5723,380.8161,38355.0
2022-06-10 09:45:00,388.81,389.09,385.79,386.97,20420.0,381.0317,381.3061,378.0721,379.2285,20420.0
2022-06-10 09:50:00,386.94,386.94,385.63,386.0,40596.0,379.1991,379.1991,377.9153,378.2779,40596.0
2022-06-10 09:55:00,386.04,386.36,384.7,386.12,28566.0,378.3171,378.6307,377.0039,378.3955,28566.0
2022-06-10 10:00:00,385.5,385.5,382.8,383.75,13298.0,377.7879,377.7879,375.1419,376.0729,13298.0
2022-06-10 10:05:00,384.37,385.25,383.24,383.46,11081.0,376.6805,377.5429,375.5731,375.7887,11081.0
2022-06-10 10:10:00,383.44,383.78,382.55,383.33,13878.0,375.7691,376.1023,374.8969,375.6613,13878.0
2022-06-10 10:15:00,383.14,385.1,382.72,384.25,27541.0,375.4751,377.3959,375.0635,376.5629,27541.0
2022-06-10 10:20:00,384.42,384.49,381.38,382.57,12823.0,376.7295,376.7981,373.7504,374.9165,12823.0
2022-06-10 10:25:00,382.52,384.49,382.49,383.95,7788.0,374.8675,376.7981,374.8381,376.2689,7788.0
2022-06-10 10:30:00,383.91,385.0,383.44,384.77,22055.0,376.2297,377.2979,375.7691,377.0725,22055.0
2022-06-10 10:35:00,384.74,385.96,384.3,385.5,20882.0,377.0431,378.2387,376.6119,377.7879,20882.0
2022-06-10 10:40:00,385.18,385.73,384.1,385.73,19079.0,377.4743,378.0133,376.4159,378.0133,19079.0
2022-06-10 10:45:00,385.39,385.44,382.87,383.47,10582.0,377.6801,377.7291,375.2105,375.7985,10582.0
2022-06-10 10:50:00,383.64,384.66,383.17,383.86,7672.0,375.9651,376.9647,375.5045,376.1807,7672.0
2022-06-10 10:55:00,383.66,383.72,382.26,382.39,6242.0,375.9847,376.0435,374.6127,374.7401,6242.0
2022-06-10 11:00:00,381.75,382.94,381.75,382.12,6202.0,374.113,375.2791,374.113,374.4756,6202.0
2022-06-10 11:05:00,382.12,382.3,380.67,380.68,8031.0,374.4756,374.6519,373.0546,373.0644,8031.0
2022-06-10 11:10:00,380.63,380.86,379.81,380.33,6895.0,373.0154,373.2408,372.2118,372.7214,6895.0
2022-06-10 11:15:00,380.22,381.06,379.21,381.06,8453.0,372.6136,373.4368,371.6238,373.4368,8453.0
2022-06-10 11:20:00,380.96,381.71,380.01,380.01,5297.0,373.3388,374.0738,372.4078,372.4078,5297.0
2022-06-10 11:25:00,379.68,380.01,379.16,379.9,6799.0,372.0844,372.4078,371.5748,372.3,6799.0
2022-06-10 11:30:00,379.72,380.64,379.51,380.64,11992.0,372.1236,373.0252,371.9178,373.0252,11992.0
2022-06-10 11:35:00,380.5,380.7,379.87,380.43,5150.0,372.888,373.084,372.2706,372.8194,5150.0
2022-06-10 11:40:00,380.65,380.96,379.97,380.96,3760.0,373.035,373.3388,372.3686,373.3388,3760.0
2022-06-10 11:45:00,381.41,381.65,380.46,380.69,5309.0,373.7798,374.015,372.8488,373.0742,5309.0
2022-06-10 11:50:00,380.4,381.29,380.39,380.99,3394.0,372.79,373.6622,372.7802,373.3682,3394.0
2022-06-10 11:55:00,380.83,381.96,380.59,381.96,15816.0,373.2114,374.3188,372.9762,374.3188,15816.0
2022-06-10 12:00:00,381.38,381.72,380.93,380.93,4683.0,373.7504,374.0836,373.3094,373.3094,4683.0
2022-06-10 12:05:00,381.27,381.56,380.23,380.23,8748.0,373.6426,373.9268,372.6234,372.6234,8748.0
2022-06-10 12:10:00,380.0,380.19,379.0,379.08,7630.0,372.398,372.5842,371.418,371.4964,7630.0
2022-06-10 12:15:00,379.05,379.32,378.84,379.32,4603.0,371.467,371.7316,371.2612,371.7316,4603.0
2022-06-10 12:20:00,379.51,380.2,379.46,379.53,2808.0,371.9178,372.594,371.8688,371.9374,2808.0
2022-06-10 12:25:00,379.44,379.99,378.95,379.4,7691.0,371.8492,372.3882,371.369,371.81,7691.0
2022-06-10 12:30:00,379.3,380.3,379.2,379.41,5022.0,371.712,372.692,371.614,371.8198,5022.0
2022-06-10 12:35:00,379.58,380.75,379.58,380.47,9343.0,371.9864,373.133,371.9864,372.8586,9343.0
2022-06-10 12:40:00,380.54,381.82,380.53,381.3,4836.0,372.9272,374.1816,372.9174,373.672,4836.0
2022-06-10 12:45:00,381.41,382.08,381.1,381.65,9836.0,373.7798,374.4364,373.476,374.015,9836.0
2022-06-10 12:50:00,381.62,382.48,381.24,381.24,63935.0,373.9856,374.8283,373.6132,373.6132,63935.0
2022-06-10 12:55:00,381.24,382.48,381.05,382.43,9874.0,373.6132,374.8283,373.427,374.7793,9874.0
2022-06-10 13:00:00,382.59,383.05,382.49,383.01,12778.0,374.9361,375.3869,374.8381,375.3477,12778.0
2022-06-10 13:05:00,382.93,383.0,382.34,382.92,12896.0,375.2693,375.3379,374.6911,375.2595,12896.0
2022-06-10 13:10:00,382.83,382.93,381.65,381.94,6893.0,375.1713,375.2693,374.015,374.2992,6893.0
2022-06-10 13:15:00,381.88,382.66,381.88,382.52,2695.0,374.2404,375.0047,374.2404,374.8675,2695.0
2022-06-10 13:20:00,382.46,382.63,381.97,381.98,3101.0,374.8087,374.9753,374.3286,374.3384,3101.0
2022-06-10 13:25:00,381.88,382.47,381.88,382.32,4710.0,374.2404,374.8185,374.2404,374.6715,4710.0
2022-06-10 13:30:00,382.32,382.33,380.94,381.46,6601.0,374.6715,374.6813,373.3192,373.8288,6601.0
2022-06-10 13:35:00,381.49,382.91,381.49,382.71,4709.0,373.8582,375.2497,373.8582,375.0537,4709.0
2022-06-10 13:40:00,383.0,383.33,382.66,383.33,5477.0,375.3379,375.6613,375.0047,375.6613,5477.0
2022-06-10 13:45:00,383.32,384.81,383.32,384.5,5336.0,375.6515,377.1117,375.6515,376.8079,5336.0
2022-06-10 13:50:00,384.55,385.07,384.12,384.14,15875.0,376.8569,377.3665,376.4355,376.4551,15875.0
2022-06-10 13:55:00,383.91,384.07,383.57,383.85,11428.0,376.2297,376.3865,375.8965,376.1709,11428.0
2022-06-10 14:00:00,383.75,383.87,382.73,382.74,14102.0,376.0729,376.1905,375.0733,375.0831,14102.0
2022-06-10 14:05:00,382.97,384.29,382.8,383.82,11959.0,375.3085,376.6021,375.1419,376.1415,11959.0
2022-06-10 14:10:00,383.72,383.83,383.12,383.32,8065.0,376.0435,376.1513,375.4555,375.6515,8065.0
2022-06-10 14:15:00,383.2,384.93,383.14,384.57,9139.0,375.5339,377.2293,375.4751,376.8765,9139.0
2022-06-10 14:20:00,384.61,384.92,384.49,384.53,6189.0,376.9157,377.2195,376.7981,376.8373,6189.0
2022-06-10 14:25:00,384.48,384.5,382.63,383.06,5853.0,376.7883,376.8079,374.9753,375.3967,5853.0
2022-06-10 14:30:00,382.92,383.65,382.92,383.23,4452.0,375.2595,375.9749,375.2595,375.5633,4452.0
2022-06-10 14:35:00,383.01,383.07,382.32,382.43,5858.0,375.3477,375.4065,374.6715,374.7793,5858.0
2022-06-10 14:40:00,382.33,382.33,381.54,382.06,6058.0,374.6813,374.6813,373.9072,374.4168,6058.0
2022-06-10 14:45:00,382.21,382.99,382.21,382.99,6391.0,374.5637,375.3281,374.5637,375.3281,6391.0
2022-06-10 14:50:00,382.81,383.05,382.34,383.05,3867.0,375.1517,375.3869,374.6911,375.3869,3867.0
2022-06-10 14:55:00,383.06,383.96,382.87,383.67,6367.0,375.3967,376.2787,375.2105,375.9945,6367.0
2022-06-10 15:00:00,383.79,384.21,382.18,382.53,33561.0,376.1121,376.5237,374.5343,374.8773,33561.0
2022-06-10 15:05:00,382.5,382.51,381.53,381.73,7767.0,374.8479,374.8577,373.8974,374.0934,7767.0
2022-06-10 15:10:00,381.76,382.97,381.76,382.77,10000.0,374.1228,375.3085,374.1228,375.1125,10000.0
2022-06-10 15:15:00,382.65,383.62,382.55,383.31,8723.0,374.9949,375.9455,374.8969,375.6417,8723.0
2022-06-10 15:20:00,383.44,383.46,381.92,383.21,13291.0,375.7691,375.7887,374.2796,375.5437,13291.0
2022-06-10 15:25:00,383.21,384.79,383.21,383.57,7436.0,375.5437,377.0921,375.5437,375.8965,7436.0
2022-06-10 15:30:00,383.54,383.95,382.81,383.01,19265.0,375.8671,376.2689,375.1517,375.3477,19265.0
2022-06-10 15:35:00,383.1,384.44,383.1,383.69,11782.0,375.4359,376.7491,375.4359,376.0141,11782.0
2022-06-10 15:40:00,383.69,383.86,381.88,382.05,19539.0,376.0141,376.1807,374.2404,374.407,19539.0
2022-06-10 15:45:00,382.17,382.22,381.13,381.5,33065.0,374.5245,374.5735,373.5054,373.868,33065.0
2022-06-10 15:50:00,381.45,383.0,381.35,382.34,67454.0,373.819,375.3379,373.721,374.6911,67454.0
2022-06-10 15:55:00,382.62,382.79,381.09,381.21,119752.0,374.9655,375.1321,373.4662,373.5838,119752.0
2022-06-13 09:30:00,368.29,372.47,366.06,371.42,51920.0,360.9222,365.0186,358.7368,363.9896,51920.0
2022-06-13 09:35:00,371.21,372.99,369.89,369.89,9189.0,363.7838,365.5282,362.4902,362.4902,9189.0
2022-06-13 09:40:00,369.71,370.34,367.49,368.34,30141.0,362.3138,362.9312,360.1382,360.9712,30141.0
2022-06-13 09:45:00,368.71,370.83,368.2,368.84,10025.0,361.3338,363.4114,360.834,361.4612,10025.0
2022-06-13 09:50:00,367.5,369.35,367.08,368.66,27585.0,360.148,361.961,359.7364,361.2848,27585.0
2022-06-13 09:55:00,368.6,370.13,367.89,368.21,16039.0,361.226,362.7254,360.5302,360.8438,16039.0
2022-06-13 10:00:00,368.25,370.36,366.64,368.63,15690.0,360.883,362.9508,359.3052,361.2554,15690.0
2022-06-13 10:05:00,368.96,370.21,368.73,368.75,11223.0,361.5788,362.8038,361.3534,361.373,11223.0
2022-06-13 10:10:00,368.73,369.28,367.05,367.7,10655.0,361.3534,361.8924,359.707,360.344,10655.0
2022-06-13 10:15:00,367.79,367.8,366.3,367.11,15947.0,360.4322,360.442,358.972,359.7658,15947.0
2022-06-13 10:20:00,367.19,367.98,366.6,367.15,11673.0,359.8442,360.6184,359.266,359.805,11673.0
2022-06-13 10:25:00,367.09,368.85,367.09,367.83,31577.0,359.7462,361.471,359.7462,360.4714,31577.0
2022-06-13 10:30:00,367.63,367.85,366.39,366.91,32144.0,360.2754,360.491,359.0602,359.5698,32144.0
2022-06-13 10:35:00,366.66,367.83,366.47,366.48,13435.0,359.3248,360.4714,359.1386,359.1484,13435.0
2022-06-13 10:40:00,366.46,366.47,364.4,365.04,14462.0,359.1288,359.1386,357.11,357.7372,14462.0
2022-06-13 10:45:00,364.91,365.75,364.5,364.84,14996.0,357.6098,358.433,357.208,357.5412,14996.0
2022-06-13 10:50:00,364.56,365.16,363.95,364.84,11014.0,357.2668,357.8548,356.669,357.5412,11014.0
2022-06-13 10:55:00,364.72,364.72,363.4,363.44,18807.0,357.4236,357.4236,356.1301,356.1693,18807.0
2022-06-13 11:00:00,363.56,364.21,362.82,363.05,22082.0,356.2868,356.9238,355.5617,355.7871,22082.0
2022-06-13 11:05:00,363.05,364.73,362.93,364.5,12056.0,355.7871,357.4334,355.6695,357.208,12056.0
2022-06-13 11:10:00,364.25,365.46,363.63,364.66,16433.0,356.963,358.1488,356.3554,357.3648,16433.0
2022-06-13 11:15:00,364.46,365.81,364.46,365.13,20578.0,357.1688,358.4918,357.1688,357.8254,20578.0
2022-06-13 11:20:00,365.13,365.98,365.07,365.71,9001.0,357.8254,358.6584,357.7666,358.3938,9001.0
2022-06-13 11:25:00,366.05,366.17,364.69,364.81,6979.0,358.727,358.8446,357.3942,357.5118,6979.0
2022-06-13 11:30:00,364.75,365.41,364.37,365.25,5128.0,357.453,358.0998,357.0806,357.943,5128.0
2022-06-13 11:35:00,365.39,366.76,365.38,366.44,8974.0,358.0802,359.4228,358.0704,359.1092,8974.0
2022-06-13 11:40:00,366.66,367.82,366.65,367.59,4608.0,359.3248,360.4616,359.315,360.2362,4608.0
2022-06-13 11:45:00,367.37,367.41,365.74,367.03,7881.0,360.0206,360.0598,358.4232,359.6874,7881.0
2022-06-13 11:50:00,367.08,367.45,366.2,366.39,7561.0,359.7364,360.099,358.874,359.0602,7561.0
2022-06-13 11:55:00,366.62,367.1,366.43,366.67,8643.0,359.2856,359.756,359.0994,359.3346,8643.0
2022-06-13 12:00:00,366.76,367.23,366.13,366.35,11716.0,359.4228,359.8834,358.8054,359.021,11716.0
2022-06-13 12:05:00,366.37,366.67,365.35,366.51,8323.0,359.0406,359.3346,358.041,359.1778,8323.0
2022-06-13 12:10:00,366.13,367.96,366.13,367.27,5400.0,358.8054,360.5988,358.8054,359.9226,5400.0
2022-06-13 12:15:00,367.43,367.67,366.38,367.16,2939.0,360.0794,360.3146,359.0504,359.8148,2939.0
2022-06-13 12:20:00,367.43,367.88,367.31,367.47,4955.0,360.0794,360.5204,359.9618,360.1186,4955.0
2022-06-13 12:25:00,367.96,368.58,367.96,368.5,9997.0,360.5988,361.2064,360.5988,361.128,9997.0
2022-06-13 12:30:00,368.32,369.87,368.32,369.63,11586.0,360.9516,362.4706,360.9516,362.2354,11586.0
2022-06-13 12:35:00,369.65,372.22,369.65,371.85,12681.0,362.255,364.7736,362.255,364.411,12681.0
2022-06-13 12:40:00,372.15,372.15,370.17,370.26,7776.0,364.705,364.705,362.7646,362.8528,7776.0
2022-06-13 12:45:00,370.39,370.94,369.99,370.67,4556.0,362.9802,363.5192,362.5882,363.2546,4556.0
2022-06-13 12:50:00,370.6,370.98,369.56,369.56,4813.0,363.186,363.5584,362.1668,362.1668,4813.0
2022-06-13 12:55:00,369.52,369.96,368.29,368.3,4074.0,362.1276,362.5588,360.9222,360.932,4074.0
2022-06-13 13:00:00,368.19,368.22,367.36,367.75,10667.0,360.8242,360.8536,360.0108,360.393,10667.0
2022-06-13 13:05:00,367.5,367.56,367.11,367.56,7136.0,360.148,360.2068,359.7658,360.2068,7136.0
2022-06-13 13:10:00,367.31,367.84,367.08,367.83,7544.0,359.9618,360.4812,359.7364,360.4714,7544.0
2022-06-13 13:15:00,368.06,368.3,367.52,367.88,7935.0,360.6968,360.932,360.1676,360.5204,7935.0
2022-06-13 13:20:00,367.82,368.24,366.95,367.1,7462.0,360.4616,360.8732,359.609,359.756,7462.0
2022-06-13 13:25:00,367.53,367.53,366.62,366.99,4880.0,360.1774,360.1774,359.2856,359.6482,4880.0
2022-06-13 13:30:00,366.98,366.98,366.08,366.34,6440.0,359.6384,359.6384,358.7564,359.0112,6440.0
2022-06-13 13:35:00,366.24,367.69,366.23,367.69,8310.0,358.9132,360.3342,358.9034,360.3342,8310.0
2022-06-13 13:40:00,367.75,369.35,367.54,369.2,8244.0,360.393,361.961,360.1872,361.814,8244.0
2022-06-13 13:45:00,369.24,369.42,369.0,369.3,13018.0,361.8532,362.0296,361.618,361.912,13018.0
2022-06-13 13:50:00,369.64,369.74,368.38,368.43,5915.0,362.2452,362.3432,361.0104,361.0594,5915.0
2022-06-13 13:55:00,368.61,368.9,368.49,368.58,5246.0,361.2358,361.52,361.1182,361.2064,5246.0
2022-06-13 14:00:00,368.5,368.5,367.42,367.53,13153.0,361.128,361.128,360.0696,360.1774,13153.0
2022-06-13 14:05:00,367.62,367.67,366.31,366.36,18322.0,360.2656,360.3146,358.9818,359.0308,18322.0
2022-06-13 14:10:00,366.2,366.38,365.74,366.0,8233.0,358.874,359.0504,358.4232,358.678,8233.0
2022-06-13 14:15:00,365.83,366.67,365.71,366.3,9859.0,358.5114,359.3346,358.3938,358.972,9859.0
2022-06-13 14:20:00,366.36,366.73,365.64,366.07,5159.0,359.0308,359.3934,358.3252,358.7466,5159.0
2022-06-13 14:25:00,366.11,366.6,366.0,366.17,8780.0,358.7858,359.266,358.678,358.8446,8780.0
2022-06-13 14:30:00,366.19,366.22,365.03,365.97,4475.0,358.8642,358.8936,357.7274,358.6486,4475.0
2022-06-13 14:35:00,365.95,367.26,365.95,367.13,9482.0,358.629,359.9128,358.629,359.7854,9482.0
2022-06-13 14:40:00,367.0,367.44,366.33,366.88,2800.0,359.658,360.0892,359.0014,359.5404,2800.0
2022-06-13 14:45:00,367.11,367.34,366.44,366.93,2917.0,359.7658,359.9912,359.1092,359.5894,2917.0
2022-06-13 14:50:00,366.85,366.98,366.21,366.98,3107.0,359.511,359.6384,358.8838,359.6384,3107.0
2022-06-13 14:55:00,366.23,366.67,365.89,365.9,6562.0,358.9034,359.3346,358.5702,358.58,6562.0
2022-06-13 15:00:00,365.92,366.46,365.43,366.17,7989.0,358.5996,359.1288,358.1194,358.8446,7989.0
2022-06-13 15:05:00,366.05,366.46,364.92,365.12,5932.0,358.727,359.1288,357.6196,357.8156,5932.0
2022-06-13 15:10:00,365.12,365.12,364.21,364.35,5182.0,357.8156,357.8156,356.9238,357.061,5182.0
2022-06-13 15:15:00,364.46,366.68,363.66,365.39,18060.0,357.1688,359.3444,356.3848,358.0802,18060.0
2022-06-13 15:20:00,365.19,365.75,364.51,364.79,11741.0,357.8842,358.433,357.2178,357.4922,11741.0
2022-06-13 15:25:00,364.77,364.99,363.8,363.8,15694.0,357.4726,357.6882,356.522,356.522,15694.0
2022-06-13 15:30:00,363.8,363.8,362.58,362.87,27815.0,356.522,356.522,355.3265,355.6107,27815.0
2022-06-13 15:35:00,362.96,364.05,362.56,362.68,17250.0,355.6989,356.767,355.3069,355.4245,17250.0
2022-06-13 15:40:00,362.69,363.66,362.68,363.31,23024.0,355.4343,356.3848,355.4245,356.0419,23024.0
2022-06-13 15:45:00,363.12,364.15,363.01,363.33,28092.0,355.8557,356.865,355.7479,356.0615,28092.0
2022-06-13 15:50:00,363.53,363.91,361.76,363.61,40374.0,356.2574,356.6298,354.5229,356.3358,40374.0
2022-06-13 15:55:00,363.6,364.89,363.49,363.98,77504.0,356.326,357.5902,356.2183,356.6984,77504.0
2022-06-14 09:30:00,366.81,371.11,366.8,369.29,37886.0,359.4718,363.6858,359.462,361.9022,37886.0
2022-06-14 09:35:00,369.64,370.28,366.62,366.71,14286.0,362.2452,362.8724,359.2856,359.3738,14286.0
2022-06-14 09:40:00,366.85,366.85,362.5,362.5,9370.0,359.511,359.511,355.2481,355.2481,9370.0
2022-06-14 09:45:00,362.74,364.71,362.74,363.87,13664.0,355.4833,357.4138,355.4833,356.5906,13664.0
2022-06-14 09:50:00,363.08,365.92,361.53,365.92,7568.0,355.8165,358.5996,354.2975,358.5996,7568.0
2022-06-14 09:55:00,366.42,368.11,365.97,368.11,4000.0,359.0896,360.7458,358.6486,360.7458,4000.0
2022-06-14 10:00:00,367.72,368.45,366.78,368.08,4180.0,360.3636,361.079,359.4424,360.7164,4180.0
2022-06-14 10:05:00,368.14,368.33,364.97,364.97,4348.0,360.7752,360.9614,357.6686,357.6686,4348.0
2022-06-14 10:10:00,365.22,365.61,363.72,364.18,3731.0,357.9136,358.2958,356.4436,356.8944,3731.0
2022-06-14 10:15:00,363.89,365.01,363.62,363.86,4682.0,356.6102,357.7078,356.3456,356.5808,4682.0
2022-06-14 10:20:00,363.05,364.15,362.42,363.15,4660.0,355.7871,356.865,355.1697,355.8851,4660.0
2022-06-14 10:25:00,363.01,363.8,362.32,362.55,4412.0,355.7479,356.522,355.0717,355.2971,4412.0
2022-06-14 10:30:00,362.63,363.48,361.79,362.47,4795.0,355.3755,356.2085,354.5523,355.2187,4795.0
2022-06-14 10:35:00,362.59,363.06,362.16,362.56,6510.0,355.3363,355.7969,354.9149,355.3069,6510.0
2022-06-14 10:40:00,362.58,363.17,361.01,362.09,4124.0,355.3265,355.9047,353.7879,354.8463,4124.0
2022-06-14 10:45:00,362.22,365.5,361.94,365.17,9722.0,354.9737,358.188,354.6993,357.8646,9722.0
2022-06-14 10:50:00,365.01,365.63,364.32,364.57,2894.0,357.7078,358.3154,357.0316,357.2766,2894.0
2022-06-14 10:55:00,364.29,364.62,363.88,364.28,11951.0,357.0022,357.3256,356.6004,356.9924,11951.0
2022-06-14 11:00:00,364.27,364.52,363.81,364.0,12472.0,356.9826,357.2276,356.5318,356.718,12472.0
2022-06-14 11:05:00,364.18,364.18,362.58,363.4,8720.0,356.8944,356.8944,355.3265,356.1301,8720.0
2022-06-14 11:10:00,363.47,363.47,362.45,362.86,8678.0,356.1987,356.1987,355.1991,355.6009,8678.0
2022-06-14 11:15:00,362.75,363.58,362.51,363.51,9487.0,355.4931,356.3064,355.2579,356.2378,9487.0
2022-06-14 11:20:00,363.74,365.0,362.96,365.0,7116.0,356.4632,357.698,355.6989,357.698,7116.0
2022-06-14 11:25:00,365.16,365.54,364.77,364.99,5652.0,357.8548,358.2272,357.4726,357.6882,5652.0
2022-06-14 11:30:00,365.0,366.36,364.56,366.36,9323.0,357.698,359.0308,357.2668,359.0308,9323.0
2022-06-14 11:35:00,366.47,366.96,365.23,365.69,4250.0,359.1386,359.6188,357.9234,358.3742,4250.0
2022-06-14 11:40:00,365.51,366.2,365.04,366.17,2895.0,358.1978,358.874,357.7372,358.8446,2895.0
2022-06-14 11:45:00,365.95,366.34,365.5,365.73,3272.0,358.629,359.0112,358.188,358.4134,3272.0
2022-06-14 11:50:00,365.73,366.05,364.9,365.79,8630.0,358.4134,358.727,357.6,358.4722,8630.0
2022-06-14 11:55:00,366.0,366.57,365.87,366.09,6878.0,358.678,359.2366,358.5506,358.7662,6878.0
2022-06-14 12:00:00,365.91,365.91,364.72,364.88,9898.0,358.5898,358.5898,357.4236,357.5804,9898.0
2022-06-14 12:05:00,364.57,364.77,364.27,364.42,3759.0,357.2766,357.4726,356.9826,357.1296,3759.0
2022-06-14 12:10:00,364.37,364.79,364.25,364.38,1317.0,357.0806,357.4922,356.963,357.0904,1317.0
2022-06-14 12:15:00,364.38,365.67,364.09,365.53,6038.0,357.0904,358.3546,356.8062,358.2174,6038.0
2022-06-14 12:20:00,365.5,365.61,365.02,365.13,3124.0,358.188,358.2958,357.7176,357.8254,3124.0
2022-06-14 12:25:00,365.12,365.13,364.79,364.85,2160.0,357.8156,357.8254,357.4922,357.551,2160.0
2022-06-14 12:30:00,365.01,365.29,364.79,364.9,6365.0,357.7078,357.9822,357.4922,357.6,6365.0
2022-06-14 12:35:00,364.53,364.68,363.87,364.45,2568.0,357.2374,357.3844,356.5906,357.159,2568.0
2022-06-14 12:40:00,364.38,365.38,364.38,365.17,1400.0,357.0904,358.0704,357.0904,357.8646,1400.0
2022-06-14 12:45:00,365.02,365.47,364.96,365.12,2728.0,357.7176,358.1586,357.6588,357.8156,2728.0
2022-06-14 12:50:00,365.38,365.56,365.0,365.24,3097.0,358.0704,358.2468,357.698,357.9332,3097.0
2022-06-14 12:55:00,365.25,365.76,365.16,365.53,2033.0,357.943,358.4428,357.8548,358.2174,2033.0
2022-06-14 13:00:00,365.62,365.9,365.01,365.48,8263.0,358.3056,358.58,357.7078,358.1684,8263.0
2022-06-14 13:05:00,365.57,366.49,364.99,366.49,6590.0,358.2566,359.1582,357.6882,359.1582,6590.0
2022-06-14 13:10:00,366.79,367.21,366.61,366.72,2762.0,359.4522,359.8638,359.2758,359.3836,2762.0
2022-06-14 13:15:00,367.0,368.65,367.0,368.01,3278.0,359.658,361.275,359.658,360.6478,3278.0
2022-06-14 13:20:00,368.25,368.7,367.94,368.47,1662.0,360.883,361.324,360.5792,361.0986,1662.0
2022-06-14 13:25:00,368.23,368.45,366.47,366.8,7001.0,360.8634,361.079,359.1386,359.462,7001.0
2022-06-14 13:30:00,366.49,366.9,365.89,366.25,3404.0,359.1582,359.56,358.5702,358.923,3404.0
2022-06-14 13:35:00,365.65,365.72,364.51,364.51,5647.0,358.335,358.4036,357.2178,357.2178,5647.0
2022-06-14 13:40:00,364.5,364.69,363.64,363.88,6693.0,357.208,357.3942,356.3652,356.6004,6693.0
2022-06-14 13:45:00,363.99,364.19,363.26,363.28,3136.0,356.7082,356.9042,355.9929,356.0125,3136.0
2022-06-14 13:50:00,363.43,363.64,363.08,363.38,4438.0,356.1595,356.3652,355.8165,356.1105,4438.0
2022-06-14 13:55:00,363.15,363.52,362.64,362.64,7648.0,355.8851,356.2476,355.3853,355.3853,7648.0
2022-06-14 14:00:00,362.77,363.4,362.69,363.13,15195.0,355.5127,356.1301,355.4343,355.8655,15195.0
2022-06-14 14:05:00,363.0,364.0,362.9,364.0,2950.0,355.7381,356.718,355.6401,356.718,2950.0
2022-06-14 14:10:00,363.77,363.77,363.11,363.29,4801.0,356.4926,356.4926,355.8459,356.0223,4801.0
2022-06-14 14:15:00,363.56,364.39,363.56,364.38,4021.0,356.2868,357.1002,356.2868,357.0904,4021.0
2022-06-14 14:20:00,364.31,364.87,364.3,364.52,3695.0,357.0218,357.5706,357.012,357.2276,3695.0
2022-06-14 14:25:00,364.88,364.92,364.8,364.81,1963.0,357.5804,357.6196,357.502,357.5118,1963.0
2022-06-14 14:30:00,364.5,364.5,363.76,364.08,3300.0,357.208,357.208,356.4828,356.7964,3300.0
2022-06-14 14:35:00,364.5,364.88,364.33,364.88,4197.0,357.208,357.5804,357.0414,357.5804,4197.0
2022-06-14 14:40:00,364.23,364.23,363.66,363.74,1631.0,356.9434,356.9434,356.3848,356.4632,1631.0
2022-06-14 14:45:00,363.91,363.98,363.26,363.27,2431.0,356.6298,356.6984,355.9929,356.0027,2431.0
2022-06-14 14:50:00,363.11,363.61,363.0,363.16,1500.0,355.8459,356.3358,355.7381,355.8949,1500.0
2022-06-14 14:55:00,363.1,363.22,362.69,362.8,4389.0,355.8361,355.9537,355.4343,355.5421,4389.0
2022-06-14 15:00:00,362.62,362.84,362.24,362.52,5715.0,355.3657,355.5813,354.9933,355.2677,5715.0
2022-06-14 15:05:00,362.57,362.57,361.72,361.72,2009.0,355.3167,355.3167,354.4837,354.4837,2009.0
2022-06-14 15:10:00,361.95,362.24,361.19,361.21,5466.0,354.7091,354.9933,353.9643,353.9839,5466.0
2022-06-14 15:15:00,361.24,361.24,359.98,360.01,6675.0,354.0133,354.0133,352.7785,352.8079,6675.0
2022-06-14 15:20:00,360.02,360.46,359.84,359.98,8597.0,352.8177,353.2489,352.6413,352.7785,8597.0
2022-06-14 15:25:00,360.01,362.38,360.0,362.38,7293.0,352.8079,355.1305,352.7981,355.1305,7293.0
2022-06-14 15:30:00,362.61,363.61,362.6,363.25,6953.0,355.3559,356.3358,355.3461,355.9831,6953.0
2022-06-14 15:35:00,363.43,365.04,362.81,364.29,24142.0,356.1595,357.7372,355.5519,357.0022,24142.0
2022-06-14 15:40:00,364.48,365.48,364.06,364.32,17420.0,357.1884,358.1684,356.7768,357.0316,17420.0
2022-06-14 15:45:00,364.53,365.93,363.95,365.7,12037.0,357.2374,358.6094,356.669,358.384,12037.0
2022-06-14 15:50:00,365.73,365.94,363.91,365.06,57186.0,358.4134,358.6192,356.6298,357.7568,57186.0
2022-06-14 15:55:00,365.01,365.36,364.5,365.04,69396.0,357.7078,358.0508,357.208,357.7372,69396.0
2022-06-15 09:30:00,370.39,372.46,368.47,369.82,22700.0,362.9802,365.0088,361.0986,362.4216,22700.0
2022-06-15 09:35:00,370.27,371.92,369.25,370.49,14447.0,362.8626,364.4796,361.863,363.0782,14447.0
2022-06-15 09:40:00,371.07,374.99,370.97,374.16,8811.0,363.6466,367.4882,363.5486,366.6748,8811.0
2022-06-15 09:45:00,374.1,375.71,373.96,375.46,17972.0,366.616,368.1938,366.4788,367.9488,17972.0
2022-06-15 09:50:00,375.17,376.24,373.94,374.18,10376.0,367.6646,368.7132,366.4592,366.6944,10376.0
2022-06-15 09:55:00,374.34,375.75,373.76,374.05,15438.0,366.8512,368.233,366.2828,366.567,15438.0
2022-06-15 10:00:00,374.35,376.68,373.81,376.4,9967.0,366.861,369.1444,366.3318,368.87,9967.0
2022-06-15 10:05:00,376.06,377.88,375.96,376.84,14555.0,368.5368,370.3204,368.4388,369.3012,14555.0
2022-06-15 10:10:00,377.05,377.91,376.51,376.76,9944.0,369.507,370.3498,368.9778,369.2228,9944.0
2022-06-15 10:15:00,376.51,376.83,375.1,376.19,13886.0,368.9778,369.2914,367.596,368.6642,13886.0
2022-06-15 10:20:00,376.07,376.32,375.18,375.71,12495.0,368.5466,368.7916,367.6744,368.1938,12495.0
2022-06-15 10:25:00,375.35,375.71,374.8,375.0,7894.0,367.841,368.1938,367.302,367.498,7894.0
2022-06-15 10:30:00,375.11,375.11,372.77,373.42,5898.0,367.6058,367.6058,365.3126,365.9496,5898.0
2022-06-15 10:35:00,373.59,373.83,373.17,373.56,3215.0,366.1162,366.3514,365.7046,366.0868,3215.0
2022-06-15 10:40:00,373.39,373.91,372.78,373.06,9359.0,365.9202,366.4298,365.3224,365.5968,9359.0
2022-06-15 10:45:00,373.08,374.31,372.92,373.99,5741.0,365.6164,366.8218,365.4596,366.5082,5741.0
2022-06-15 10:50:00,373.96,374.48,372.49,372.71,4551.0,366.4788,366.9884,365.0382,365.2538,4551.0
2022-06-15 10:55:00,372.99,374.48,372.97,374.09,3625.0,365.5282,366.9884,365.5086,366.6062,3625.0
2022-06-15 11:00:00,374.33,374.81,373.91,374.8,4460.0,366.8414,367.3118,366.4298,367.302,4460.0
2022-06-15 11:05:00,374.66,375.3,374.33,374.62,5490.0,367.1648,367.792,366.8414,367.1256,5490.0
2022-06-15 11:10:00,374.59,374.92,374.14,374.73,6411.0,367.0962,367.4196,366.6552,367.2334,6411.0
2022-06-15 11:15:00,374.85,376.17,374.84,375.94,4220.0,367.351,368.6446,367.3412,368.4192,4220.0
2022-06-15 11:20:00,375.97,376.7,375.31,376.46,4514.0,368.4486,369.164,367.8018,368.9288,4514.0
2022-06-15 11:25:00,376.6,376.77,375.58,376.62,6099.0,369.066,369.2326,368.0664,369.0856,6099.0
2022-06-15 11:30:00,376.58,376.92,376.07,376.44,6913.0,369.0464,369.3796,368.5466,368.9092,6913.0
2022-06-15 11:35:00,376.85,377.33,376.45,376.99,6279.0,369.311,369.7814,368.919,369.4482,6279.0
2022-06-15 11:40:00,376.74,376.9,376.04,376.51,10451.0,369.2032,369.36,368.5172,368.9778,10451.0
2022-06-15 11:45:00,376.9,377.35,376.73,377.35,6267.0,369.36,369.801,369.1934,369.801,6267.0
2022-06-15 11:50:00,377.38,377.46,376.75,377.15,2990.0,369.8304,369.9088,369.213,369.605,2990.0
2022-06-15 11:55:00,376.92,377.46,376.85,377.11,4049.0,369.3796,369.9088,369.311,369.5658,4049.0
2022-06-15 12:00:00,377.09,377.66,377.06,377.58,4465.0,369.5462,370.1048,369.5168,370.0264,4465.0
2022-06-15 12:05:00,377.47,377.99,377.01,377.04,4759.0,369.9186,370.4282,369.4678,369.4972,4759.0
2022-06-15 12:10:00,376.96,377.77,376.96,377.77,4783.0,369.4188,370.2126,369.4188,370.2126,4783.0
2022-06-15 12:15:00,377.88,378.3,377.76,377.98,3507.0,370.3204,370.732,370.2028,370.4184,3507.0
2022-06-15 12:20:00,378.03,378.34,377.91,378.13,3577.0,370.4674,370.7712,370.3498,370.5654,3577.0
2022-06-15 12:25:00,378.11,378.18,377.61,377.99,8814.0,370.5458,370.6144,370.0558,370.4282,8814.0
2022-06-15 12:30:00,378.0,378.3,377.24,377.33,7114.0,370.438,370.732,369.6932,369.7814,7114.0
2022-06-15 12:35:00,377.39,377.45,377.09,377.28,6012.0,369.8402,369.899,369.5462,369.7324,6012.0
2022-06-15 12:40:00,377.3,377.39,377.0,377.39,5322.0,369.752,369.8402,369.458,369.8402,5322.0
2022-06-15 12:45:00,377.32,377.5,377.03,377.41,4314.0,369.7716,369.948,369.4874,369.8598,4314.0
2022-06-15 12:50:00,377.34,377.34,376.3,376.31,7719.0,369.7912,369.7912,368.772,368.7818,7719.0
2022-06-15 12:55:00,376.2,376.46,376.17,376.46,14120.0,368.674,368.9288,368.6446,368.9288,14120.0
2022-06-15 13:00:00,376.48,377.4,376.38,377.33,7563.0,368.9484,369.85,368.8504,369.7814,7563.0
2022-06-15 13:05:00,377.13,377.34,376.43,376.43,5471.0,369.5854,369.7912,368.8994,368.8994,5471.0
2022-06-15 13:10:00,376.66,377.26,376.43,377.1,3928.0,369.1248,369.7128,368.8994,369.556,3928.0
2022-06-15 13:15:00,377.22,377.33,376.62,376.88,3262.0,369.6736,369.7814,369.0856,369.3404,3262.0
2022-06-15 13:20:00,376.8,377.16,376.79,377.11,3495.0,369.262,369.6148,369.2522,369.5658,3495.0
2022-06-15 13:25:00,376.79,377.14,376.69,377.03,2421.0,369.2522,369.5952,369.1542,369.4874,2421.0
2022-06-15 13:30:00,376.89,377.67,376.72,377.27,6256.0,369.3502,370.1146,369.1836,369.7226,6256.0
2022-06-15 13:35:00,377.28,377.77,376.95,377.46,4857.0,369.7324,370.2126,369.409,369.9088,4857.0
2022-06-15 13:40:00,377.46,377.5,377.17,377.31,4490.0,369.9088,369.948,369.6246,369.7618,4490.0
2022-06-15 13:45:00,377.0,377.29,376.75,376.96,3644.0,369.458,369.7422,369.213,369.4188,3644.0
2022-06-15 13:50:00,376.82,378.23,376.42,378.23,10262.0,369.2816,370.6634,368.8896,370.6634,10262.0
2022-06-15 13:55:00,378.22,379.95,378.08,379.19,17954.0,370.6536,372.349,370.5164,371.6042,17954.0
2022-06-15 14:00:00,378.39,379.45,375.06,375.93,25735.0,370.8202,371.859,367.5568,368.4094,25735.0
2022-06-15 14:05:00,375.79,376.96,373.52,374.88,8343.0,368.2722,369.4188,366.0476,367.3804,8343.0
2022-06-15 14:10:00,374.78,376.32,373.74,376.15,4472.0,367.2824,368.7916,366.2632,368.625,4472.0
2022-06-15 14:15:00,375.58,378.53,374.99,377.95,5275.0,368.0664,370.9574,367.4882,370.389,5275.0
2022-06-15 14:20:00,378.27,378.67,375.16,375.16,5018.0,370.7026,371.0946,367.6548,367.6548,5018.0
2022-06-15 14:25:00,375.52,376.83,375.08,375.08,3384.0,368.0076,369.2914,367.5764,367.5764,3384.0
2022-06-15 14:30:00,375.26,375.91,371.48,373.26,5597.0,367.7528,368.3898,364.0484,365.7928,5597.0
2022-06-15 14:35:00,372.4,379.15,372.4,378.55,5722.0,364.95,371.565,364.95,370.977,5722.0
2022-06-15 14:40:00,377.46,384.31,377.31,384.1,12300.0,369.9088,376.6217,369.7618,376.4159,12300.0
2022-06-15 14:45:00,384.32,385.96,382.63,383.5,12316.0,376.6315,378.2387,374.9753,375.8279,12316.0
2022-06-15 14:50:00,383.89,384.47,380.61,380.61,9161.0,376.2101,376.7785,372.9958,372.9958,9161.0
2022-06-15 14:55:00,381.1,382.25,379.07,380.04,5034.0,373.476,374.6029,371.4866,372.4372,5034.0
2022-06-15 15:00:00,380.48,382.95,380.12,382.17,6485.0,372.8684,375.2889,372.5156,374.5245,6485.0
2022-06-15 15:05:00,382.06,383.27,381.06,382.98,9120.0,374.4168,375.6025,373.4368,375.3183,9120.0
2022-06-15 15:10:00,382.8,383.9,379.95,380.82,10328.0,375.1419,376.2199,372.349,373.2016,10328.0
2022-06-15 15:15:00,380.87,381.85,379.8,381.27,7935.0,373.2506,374.211,372.202,373.6426,7935.0
2022-06-15 15:20:00,381.84,383.82,381.7,383.64,17811.0,374.2012,376.1415,374.064,375.9651,17811.0
2022-06-15 15:25:00,383.56,384.98,382.87,384.77,16108.0,375.8867,377.2783,375.2105,377.0725,16108.0
2022-06-15 15:30:00,384.77,386.64,383.75,386.49,18180.0,377.0725,378.9051,376.0729,378.7581,18180.0
2022-06-15 15:35:00,386.29,386.79,383.05,383.05,13286.0,378.5621,379.0521,375.3869,375.3869,13286.0
2022-06-15 15:40:00,383.03,383.03,379.91,380.26,41451.0,375.3673,375.3673,372.3098,372.6528,41451.0
2022-06-15 15:45:00,380.14,381.41,379.69,381.35,24789.0,372.5352,373.7798,372.0942,373.721,24789.0
2022-06-15 15:50:00,381.36,381.36,378.36,378.93,39192.0,373.7308,373.7308,370.7908,371.3494,39192.0
2022-06-15 15:55:00,378.87,379.54,378.18,378.34,93855.0,371.2906,371.9472,370.6144,370.7712,93855.0
2022-06-16 09:30:00,365.46,367.27,364.06,365.8,32451.0,358.1488,359.9226,356.7768,358.482,32451.0
2022-06-16 09:35:00,365.8,368.99,365.69,367.84,10116.0,358.482,361.6082,358.3742,360.4812,10116.0
2022-06-16 09:40:00,368.4,368.82,366.72,366.8,5258.0,361.03,361.4416,359.3836,359.462,5258.0
2022-06-16 09:45:00,366.16,370.4,366.16,367.47,14770.0,358.8348,362.99,358.8348,360.1186,14770.0
2022-06-16 09:50:00,366.63,367.11,364.7,364.87,3878.0,359.2954,359.7658,357.404,357.5706,3878.0
2022-06-16 09:55:00,364.72,365.9,364.25,365.49,6602.0,357.4236,358.58,356.963,358.1782,6602.0
2022-06-16 10:00:00,365.57,365.57,363.15,363.15,9363.0,358.2566,358.2566,355.8851,355.8851,9363.0
2022-06-16 10:05:00,363.0,363.07,361.19,361.49,7753.0,355.7381,355.8067,353.9643,354.2583,7753.0
2022-06-16 10:10:00,361.22,361.36,359.9,360.19,19012.0,353.9937,354.1309,352.7001,352.9843,19012.0
2022-06-16 10:15:00,360.07,361.4,359.43,359.48,13728.0,352.8667,354.1701,352.2395,352.2885,13728.0
2022-06-16 10:20:00,359.36,360.06,358.56,359.64,14811.0,352.1709,352.8569,351.3869,352.4453,14811.0
2022-06-16 10:25:00,359.38,360.33,358.12,359.34,19606.0,352.1905,353.1215,350.9557,352.1513,19606.0
2022-06-16 10:30:00,359.07,359.37,358.02,358.02,10137.0,351.8867,352.1807,350.8577,350.8577,10137.0
2022-06-16 10:35:00,357.94,357.97,356.43,356.46,5711.0,350.7793,350.8087,349.2995,349.3289,5711.0
2022-06-16 10:40:00,356.33,357.07,355.54,356.2,16360.0,349.2015,349.9267,348.4273,349.0741,16360.0
2022-06-16 10:45:00,356.21,356.42,355.29,355.45,11124.0,349.0839,349.2897,348.1823,348.3391,11124.0
2022-06-16 10:50:00,355.22,356.99,355.22,356.74,8399.0,348.1137,349.8483,348.1137,349.6033,8399.0
2022-06-16 10:55:00,356.77,357.26,355.86,356.02,8468.0,349.6327,350.1129,348.7409,348.8977,8468.0
2022-06-16 11:00:00,355.97,357.13,355.96,356.5,8335.0,348.8487,349.9855,348.8389,349.3681,8335.0
2022-06-16 11:05:00,356.44,356.76,355.82,356.46,9143.0,349.3093,349.6229,348.7017,349.3289,9143.0
2022-06-16 11:10:00,356.81,358.12,356.5,357.84,17872.0,349.6719,350.9557,349.3681,350.6813,17872.0
2022-06-16 11:15:00,358.16,359.0,356.85,357.44,8088.0,350.9949,351.8181,349.7111,350.2893,8088.0
2022-06-16 11:20:00,357.09,358.56,356.62,358.56,16898.0,349.9463,351.3869,349.4857,351.3869,16898.0
2022-06-16 11:25:00,358.42,360.08,358.42,359.21,7829.0,351.2497,352.8765,351.2497,352.0239,7829.0
2022-06-16 11:30:00,359.21,359.51,358.66,358.66,6321.0,352.0239,352.3179,351.4849,351.4849,6321.0
2022-06-16 11:35:00,358.73,358.8,357.97,358.42,6474.0,351.5535,351.6221,350.8087,351.2497,6474.0
2022-06-16 11:40:00,358.43,358.67,356.48,357.4,3597.0,351.2595,351.4947,349.3485,350.2501,3597.0
2022-06-16 11:45:00,357.31,357.32,356.69,356.69,4266.0,350.1619,350.1717,349.5543,349.5543,4266.0
2022-06-16 11:50:00,357.22,357.22,356.53,356.63,2613.0,350.0737,350.0737,349.3975,349.4955,2613.0
2022-06-16 11:55:00,356.81,359.22,356.81,359.19,9002.0,349.6719,352.0337,349.6719,352.0043,9002.0
2022-06-16 12:00:00,359.04,359.05,357.54,357.67,6102.0,351.8573,351.8671,350.3873,350.5147,6102.0
2022-06-16 12:05:00,357.65,357.94,357.51,357.85,4935.0,350.4951,350.7793,350.3579,350.6911,4935.0
2022-06-16 12:10:00,358.34,358.57,357.68,357.75,2806.0,351.1713,351.3967,350.5245,350.5931,2806.0
2022-06-16 12:15:00,357.99,358.82,357.53,358.77,6327.0,350.8283,351.6417,350.3775,351.5927,6327.0
2022-06-16 12:20:00,358.79,359.18,358.65,359.05,15578.0,351.6123,351.9945,351.4751,351.8671,15578.0
2022-06-16 12:25:00,359.2,359.9,358.92,359.86,7443.0,352.0141,352.7001,351.7397,352.6609,7443.0
2022-06-16 12:30:00,359.91,360.0,359.05,359.57,7516.0,352.7099,352.7981,351.8671,352.3767,7516.0
2022-06-16 12:35:00,359.47,359.78,358.61,359.06,4631.0,352.2787,352.5825,351.4359,351.8769,4631.0
2022-06-16 12:40:00,359.23,360.65,359.23,360.25,3373.0,352.0435,353.4351,352.0435,353.0431,3373.0
2022-06-16 12:45:00,360.16,360.74,359.89,360.74,2925.0,352.9549,353.5233,352.6903,353.5233,2925.0
2022-06-16 12:50:00,360.55,360.86,360.06,360.2,2478.0,353.3371,353.6409,352.8569,352.9941,2478.0
2022-06-16 12:55:00,359.67,359.82,359.02,359.74,4935.0,352.4747,352.6217,351.8377,352.5433,4935.0
2022-06-16 13:00:00,359.75,360.51,359.49,359.68,2623.0,352.5531,353.2979,352.2983,352.4845,2623.0
2022-06-16 13:05:00,359.6,361.23,359.6,360.91,4405.0,352.4061,354.0035,352.4061,353.6899,4405.0
2022-06-16 13:10:00,360.63,360.65,359.92,360.3,3500.0,353.4155,353.4351,352.7197,353.0921,3500.0
2022-06-16 13:15:00,359.99,360.33,359.6,359.6,2082.0,352.7883,353.1215,352.4061,352.4061,2082.0
2022-06-16 13:20:00,359.31,359.4,358.49,358.64,5161.0,352.1219,352.2101,351.3183,351.4653,5161.0
2022-06-16 13:25:00,358.63,360.92,358.62,360.19,7554.0,351.4555,353.6997,351.4457,352.9843,7554.0
2022-06-16 13:30:00,359.68,360.27,359.01,359.24,16910.0,352.4845,353.0627,351.8279,352.0533,16910.0
2022-06-16 13:35:00,359.17,359.71,358.9,359.34,4577.0,351.9847,352.5139,351.7201,352.1513,4577.0
2022-06-16 13:40:00,359.29,359.54,358.16,358.32,2779.0,352.1023,352.3473,350.9949,351.1517,2779.0
2022-06-16 13:45:00,357.96,358.11,357.49,357.98,3506.0,350.7989,350.9459,350.3383,350.8185,3506.0
2022-06-16 13:50:00,358.02,358.03,357.67,357.89,4162.0,350.8577,350.8675,350.5147,350.7303,4162.0
2022-06-16 13:55:00,357.87,358.02,356.74,356.88,7229.0,350.7107,350.8577,349.6033,349.7405,7229.0
2022-06-16 14:00:00,356.68,357.52,356.33,357.0,13730.0,349.5445,350.3677,349.2015,349.8581,13730.0
2022-06-16 14:05:00,356.81,356.81,356.01,356.47,7004.0,349.6719,349.6719,348.8879,349.3387,7004.0
2022-06-16 14:10:00,356.49,356.53,355.5,356.42,19142.0,349.3583,349.3975,348.3881,349.2897,19142.0
2022-06-16 14:15:00,356.33,356.42,355.62,356.18,9750.0,349.2015,349.2897,348.5057,349.0545,9750.0
2022-06-16 14:20:00,356.13,356.14,355.56,355.89,3820.0,349.0055,349.0153,348.4469,348.7703,3820.0
2022-06-16 14:25:00,356.13,356.54,356.06,356.35,6247.0,349.0055,349.4073,348.9369,349.2211,6247.0
2022-06-16 14:30:00,356.52,357.24,356.5,356.96,6899.0,349.3877,350.0933,349.3681,349.8189,6899.0
2022-06-16 14:35:00,357.14,357.54,356.75,357.25,7349.0,349.9953,350.3873,349.6131,350.1031,7349.0
2022-06-16 14:40:00,357.43,358.68,357.38,358.46,6521.0,350.2795,351.5045,350.2305,351.2889,6521.0
2022-06-16 14:45:00,358.54,358.71,356.36,356.55,9356.0,351.3673,351.5339,349.2309,349.4171,9356.0
2022-06-16 14:50:00,356.64,357.07,356.36,356.4,4273.0,349.5053,349.9267,349.2309,349.2701,4273.0
2022-06-16 14:55:00,356.49,357.39,356.47,357.3,13122.0,349.3583,350.2403,349.3387,350.1521,13122.0
2022-06-16 15:00:00,357.21,359.04,357.21,358.67,13037.0,350.0639,351.8573,350.0639,351.4947,13037.0
2022-06-16 15:05:00,358.47,359.15,357.77,359.15,11811.0,351.2987,351.9651,350.6127,351.9651,11811.0
2022-06-16 15:10:00,359.11,359.75,358.76,359.31,23070.0,351.9259,352.5531,351.5829,352.1219,23070.0
2022-06-16 15:15:00,359.41,360.17,358.76,360.17,19144.0,352.2199,352.9647,351.5829,352.9647,19144.0
2022-06-16 15:20:00,360.2,360.86,359.7,360.51,22640.0,352.9941,353.6409,352.5041,353.2979,22640.0
2022-06-16 15:25:00,360.51,360.99,360.08,360.7,15218.0,353.2979,353.7683,352.8765,353.4841,15218.0
2022-06-16 15:30:00,360.59,360.81,358.6,358.62,24670.0,353.3763,353.5919,351.4261,351.4457,24670.0
2022-06-16 15:35:00,358.6,359.32,358.27,358.61,23782.0,351.4261,352.1317,351.1027,351.4359,23782.0
2022-06-16 15:40:00,358.64,360.12,357.98,357.98,20542.0,351.4653,352.9157,350.8185,350.8185,20542.0
2022-06-16 15:45:00,357.87,358.53,357.05,357.25,28402.0,350.7107,351.3575,349.9071,350.1031,28402.0
2022-06-16 15:50:00,357.56,358.81,357.13,358.16,52613.0,350.4069,351.6319,349.9855,350.9949,52613.0
2022-06-16 15:55:00,358.43,359.78,358.0,359.63,109111.0,351.2595,352.5825,350.8381,352.4355,109111.0
2022-06-17 09:30:00,363.05,369.56,363.05,369.3,366561.0,355.7871,362.1668,355.7871,361.912,366561.0
2022-06-17 09:35:00,370.16,371.15,368.05,370.11,20613.0,362.7548,363.725,360.687,362.7058,20613.0
2022-06-17 09:40:00,369.79,374.51,369.78,374.41,22658.0,362.3922,367.0178,362.3824,366.9198,22658.0
2022-06-17 09:45:00,374.23,374.23,371.57,373.15,19306.0,366.7434,366.7434,364.1366,365.685,19306.0
2022-06-17 09:50:00,373.15,375.16,372.82,374.13,9526.0,365.685,367.6548,365.3616,366.6454,9526.0
2022-06-17 09:55:00,374.04,374.89,372.68,373.05,25203.0,366.5572,367.3902,365.2244,365.587,25203.0
2022-06-17 10:00:00,373.05,373.24,370.88,370.96,24718.0,365.587,365.7732,363.4604,363.5388,24718.0
2022-06-17 10:05:00,371.41,371.41,368.26,368.26,6228.0,363.9798,363.9798,360.8928,360.8928,6228.0
2022-06-17 10:10:00,368.2,368.2,366.97,368.08,93762.0,360.834,360.834,359.6286,360.7164,93762.0
2022-06-17 10:15:00,367.92,368.4,363.9,364.31,11332.0,360.5596,361.03,356.62,357.0218,11332.0
2022-06-17 10:20:00,364.18,364.71,362.9,364.38,10631.0,356.8944,357.4138,355.6401,357.0904,10631.0
2022-06-17 10:25:00,364.31,365.36,363.95,364.83,12648.0,357.0218,358.0508,356.669,357.5314,12648.0
2022-06-17 10:30:00,364.88,365.34,363.37,363.63,10228.0,357.5804,358.0312,356.1007,356.3554,10228.0
2022-06-17 10:35:00,363.14,365.28,362.54,365.22,9301.0,355.8753,357.9724,355.2873,357.9136,9301.0
2022-06-17 10:40:00,365.27,365.63,364.22,365.22,5724.0,357.9626,358.3154,356.9336,357.9136,5724.0
2022-06-17 10:45:00,365.44,365.82,364.08,365.79,12742.0,358.1292,358.5016,356.7964,358.4722,12742.0
2022-06-17 10:50:00,365.57,366.3,365.22,365.9,9899.0,358.2566,358.972,357.9136,358.58,9899.0
2022-06-17 10:55:00,366.23,366.91,365.32,366.11,7881.0,358.9034,359.5698,358.0116,358.7858,7881.0
2022-06-17 11:00:00,365.97,367.83,365.14,367.75,14086.0,358.6486,360.4714,357.8352,360.393,14086.0
2022-06-17 11:05:00,367.3,369.69,367.3,369.69,9156.0,359.952,362.2942,359.952,362.2942,9156.0
2022-06-17 11:10:00,369.7,370.0,369.05,369.71,15971.0,362.304,362.598,361.667,362.3138,15971.0
2022-06-17 11:15:00,369.53,372.07,369.28,371.97,11502.0,362.1374,364.6266,361.8924,364.5286,11502.0
2022-06-17 11:20:00,372.25,372.29,369.45,369.68,14432.0,364.803,364.8422,362.059,362.2844,14432.0
2022-06-17 11:25:00,369.63,371.53,369.3,371.53,15943.0,362.2354,364.0974,361.912,364.0974,15943.0
2022-06-17 11:30:00,371.69,371.92,370.42,370.44,6934.0,364.2542,364.4796,363.0096,363.0292,6934.0
2022-06-17 11:35:00,369.88,370.26,368.85,368.98,3642.0,362.4804,362.8528,361.471,361.5984,3642.0
2022-06-17 11:40:00,369.36,370.06,368.7,368.7,6805.0,361.9708,362.6568,361.324,361.324,6805.0
2022-06-17 11:45:00,368.46,369.76,368.45,369.63,5529.0,361.0888,362.3628,361.079,362.2354,5529.0
2022-06-17 11:50:00,369.5,369.83,368.64,369.19,24538.0,362.108,362.4314,361.2652,361.8042,24538.0
2022-06-17 11:55:00,369.4,369.86,368.88,369.39,5491.0,362.01,362.4608,361.5004,362.0002,5491.0
2022-06-17 12:00:00,369.39,369.75,368.66,369.61,11027.0,362.0002,362.353,361.2848,362.2158,11027.0
2022-06-17 12:05:00,369.77,370.34,369.12,369.67,7498.0,362.3726,362.9312,361.7356,362.2746,7498.0
2022-06-17 12:10:00,369.69,370.84,369.31,370.65,10507.0,362.2942,363.4212,361.9218,363.235,10507.0
2022-06-17 12:15:00,370.62,370.78,369.87,369.9,6754.0,363.2056,363.3624,362.4706,362.5,6754.0
2022-06-17 12:20:00,370.01,370.99,369.9,370.6,4753.0,362.6078,363.5682,362.5,363.186,4753.0
2022-06-17 12:25:00,370.53,370.53,369.82,370.09,4606.0,363.1174,363.1174,362.4216,362.6862,4606.0
2022-06-17 12:30:00,370.35,370.51,369.86,370.31,8898.0,362.941,363.0978,362.4608,362.9018,8898.0
2022-06-17 12:35:00,370.21,370.66,369.9,370.66,4878.0,362.8038,363.2448,362.5,363.2448,4878.0
2022-06-17 12:40:00,370.52,371.09,369.85,371.01,4495.0,363.1076,363.6662,362.451,363.5878,4495.0
2022-06-17 12:45:00,371.04,371.25,370.53,370.85,7141.0,363.6172,363.823,363.1174,363.431,7141.0
2022-06-17 12:50:00,370.73,370.73,369.21,369.62,3899.0,363.3134,363.3134,361.8238,362.2256,3899.0
2022-06-17 12:55:00,369.59,370.46,369.56,370.46,5872.0,362.1962,363.0488,362.1668,363.0488,5872.0
2022-06-17 13:00:00,370.2,371.25,370.0,371.24,4897.0,362.794,363.823,362.598,363.8132,4897.0
2022-06-17 13:05:00,371.4,372.71,371.26,372.71,4907.0,363.97,365.2538,363.8328,365.2538,4907.0
2022-06-17 13:10:00,372.59,374.8,372.37,373.49,7810.0,365.1362,367.302,364.9206,366.0182,7810.0
2022-06-17 13:15:00,373.32,373.33,372.53,372.86,4865.0,365.8516,365.8614,365.0774,365.4008,4865.0
2022-06-17 13:20:00,372.85,373.36,372.29,373.36,8984.0,365.391,365.8908,364.8422,365.8908,8984.0
2022-06-17 13:25:00,373.31,373.31,372.03,372.2,4400.0,365.8418,365.8418,364.5874,364.754,4400.0
2022-06-17 13:30:00,372.31,372.67,371.81,372.56,5687.0,364.8618,365.2146,364.3718,365.1068,5687.0
2022-06-17 13:35:00,372.72,373.19,372.32,372.41,4123.0,365.2636,365.7242,364.8716,364.9598,4123.0
2022-06-17 13:40:00,372.52,373.13,372.43,372.52,4124.0,365.0676,365.6654,364.9794,365.0676,4124.0
2022-06-17 13:45:00,372.51,372.51,370.74,371.83,5779.0,365.0578,365.0578,363.3232,364.3914,5779.0
2022-06-17 13:50:00,372.0,372.43,371.56,371.72,3790.0,364.558,364.9794,364.1268,364.2836,3790.0
2022-06-17 13:55:00,371.63,372.43,371.43,371.65,4613.0,364.1954,364.9794,363.9994,364.215,4613.0
2022-06-17 14:00:00,371.85,372.37,371.61,371.95,6733.0,364.411,364.9206,364.1758,364.509,6733.0
2022-06-17 14:05:00,372.11,372.72,371.63,372.7,5669.0,364.6658,365.2636,364.1954,365.244,5669.0
2022-06-17 14:10:00,372.65,372.65,371.89,372.29,5620.0,365.195,365.195,364.4502,364.8422,5620.0
2022-06-17 14:15:00,372.41,373.13,372.17,372.43,4030.0,364.9598,365.6654,364.7246,364.9794,4030.0
2022-06-17 14:20:00,372.55,373.3,372.47,372.95,6506.0,365.097,365.832,365.0186,365.489,6506.0
2022-06-17 14:25:00,373.12,373.54,372.72,372.99,5102.0,365.6556,366.0672,365.2636,365.5282,5102.0
2022-06-17 14:30:00,373.03,373.03,371.79,372.61,5489.0,365.5674,365.5674,364.3522,365.1558,5489.0
2022-06-17 14:35:00,372.72,374.14,372.52,374.05,7441.0,365.2636,366.6552,365.0676,366.567,7441.0
2022-06-17 14:40:00,374.16,374.75,373.66,373.79,7210.0,366.6748,367.253,366.1848,366.3122,7210.0
2022-06-17 14:45:00,373.76,373.94,373.14,373.48,7690.0,366.2828,366.4592,365.6752,366.0084,7690.0
2022-06-17 14:50:00,373.3,373.3,372.31,372.38,7475.0,365.832,365.832,364.8618,364.9304,7475.0
2022-06-17 14:55:00,372.6,372.82,371.2,371.69,7964.0,365.146,365.3616,363.774,364.2542,7964.0
2022-06-17 15:00:00,371.76,372.9,371.43,371.65,16801.0,364.3228,365.44,363.9994,364.215,16801.0
2022-06-17 15:05:00,371.75,371.83,371.11,371.12,8771.0,364.313,364.3914,363.6858,363.6956,8771.0
2022-06-17 15:10:00,371.01,371.33,370.08,370.51,17610.0,363.5878,363.9014,362.6764,363.0978,17610.0
2022-06-17 15:15:00,370.48,371.54,370.36,371.23,12525.0,363.0684,364.1072,362.9508,363.8034,12525.0
2022-06-17 15:20:00,371.31,372.86,371.22,372.64,9927.0,363.8818,365.4008,363.7936,365.1852,9927.0
2022-06-17 15:25:00,372.63,373.09,372.27,372.27,11666.0,365.1754,365.6262,364.8226,364.8226,11666.0
2022-06-17 15:30:00,372.51,372.54,370.89,371.46,16091.0,365.0578,365.0872,363.4702,364.0288,16091.0
2022-06-17 15:35:00,371.56,371.65,370.77,371.36,10326.0,364.1268,364.215,363.3526,363.9308,10326.0
2022-06-17 15:40:00,371.18,371.29,370.16,370.3,22720.0,363.7544,363.8622,362.7548,362.892,22720.0
2022-06-17 15:45:00,370.08,370.46,369.62,370.46,8868.0,362.6764,363.0488,362.2256,363.0488,8868.0
2022-06-17 15:50:00,370.19,370.6,369.15,369.88,28418.0,362.7842,363.186,361.765,362.4804,28418.0
2022-06-17 15:55:00,369.87,370.86,369.5,369.58,71297.0,362.4706,363.4408,362.108,362.1864,71297.0
2022-06-21 09:30:00,377.3,378.46,374.63,377.31,36023.0,369.752,370.8888,367.1354,369.7618,36023.0
2022-06-21 09:35:00,378.49,380.71,377.49,379.07,10183.0,370.9182,373.0938,369.9382,371.4866,10183.0
2022-06-21 09:40:00,379.92,381.51,379.63,379.93,14657.0,372.3196,373.8778,372.0354,372.3294,14657.0
2022-06-21 09:45:00,379.99,380.92,378.36,379.26,15000.0,372.3882,373.2996,370.7908,371.6728,15000.0
2022-06-21 09:50:00,379.27,379.57,378.67,378.97,6307.0,371.6826,371.9766,371.0946,371.3886,6307.0
2022-06-21 09:55:00,378.85,380.74,377.83,380.72,10658.0,371.271,373.1232,370.2714,373.1036,10658.0
2022-06-21 10:00:00,380.02,381.01,378.17,381.01,19130.0,372.4176,373.3878,370.6046,373.3878,19130.0
2022-06-21 10:05:00,380.73,381.5,380.52,381.35,55481.0,373.1134,373.868,372.9076,373.721,55481.0
2022-06-21 10:10:00,381.44,383.03,381.13,383.03,36147.0,373.8092,375.3673,373.5054,375.3673,36147.0
2022-06-21 10:15:00,382.8,382.86,380.1,380.28,11592.0,375.1419,375.2007,372.496,372.6724,11592.0
2022-06-21 10:20:00,380.13,380.32,378.56,378.86,18606.0,372.5254,372.7116,370.9868,371.2808,18606.0
2022-06-21 10:25:00,378.72,379.71,378.72,379.25,10137.0,371.1436,372.1138,371.1436,371.663,10137.0
2022-06-21 10:30:00,379.01,379.01,377.21,377.35,10084.0,371.4278,371.4278,369.6638,369.801,10084.0
2022-06-21 10:35:00,377.22,377.22,375.66,375.88,25453.0,369.6736,369.6736,368.1448,368.3604,25453.0
2022-06-21 10:40:00,375.88,376.47,374.95,376.04,17306.0,368.3604,368.9386,367.449,368.5172,17306.0
2022-06-21 10:45:00,376.04,377.01,375.38,377.0,15271.0,368.5172,369.4678,367.8704,369.458,15271.0
2022-06-21 10:50:00,377.25,378.92,377.25,378.52,8725.0,369.703,371.3396,369.703,370.9476,8725.0
2022-06-21 10:55:00,378.89,378.89,378.04,378.23,10165.0,371.3102,371.3102,370.4772,370.6634,10165.0
2022-06-21 11:00:00,378.16,378.17,377.22,377.99,5100.0,370.5948,370.6046,369.6736,370.4282,5100.0
2022-06-21 11:05:00,377.82,377.82,376.99,377.3,7810.0,370.2616,370.2616,369.4482,369.752,7810.0
2022-06-21 11:10:00,377.31,377.67,376.75,377.2,5548.0,369.7618,370.1146,369.213,369.654,5548.0
2022-06-21 11:15:00,377.0,377.15,375.98,376.43,9961.0,369.458,369.605,368.4584,368.8994,9961.0
2022-06-21 11:20:00,376.63,376.9,375.23,375.72,3792.0,369.0954,369.36,367.7234,368.2036,3792.0
2022-06-21 11:25:00,375.84,376.05,375.46,375.97,4270.0,368.3212,368.527,367.9488,368.4486,4270.0
2022-06-21 11:30:00,376.05,376.05,374.74,374.81,12100.0,368.527,368.527,367.2432,367.3118,12100.0
2022-06-21 11:35:00,374.99,375.25,374.4,375.02,9885.0,367.4882,367.743,366.91,367.5176,9885.0
2022-06-21 11:40:00,375.01,375.67,374.78,375.17,6941.0,367.5078,368.1546,367.2824,367.6646,6941.0
2022-06-21 11:45:00,375.32,375.55,374.8,375.55,4162.0,367.8116,368.037,367.302,368.037,4162.0
2022-06-21 11:50:00,375.72,376.36,375.5,375.89,13580.0,368.2036,368.8308,367.988,368.3702,13580.0
2022-06-21 11:55:00,376.0,376.56,375.99,376.0,5852.0,368.478,369.0268,368.4682,368.478,5852.0
2022-06-21 12:00:00,375.86,376.88,375.85,376.6,5271.0,368.3408,369.3404,368.331,369.066,5271.0
2022-06-21 12:05:00,376.48,376.48,375.43,375.55,11959.0,368.9484,368.9484,367.9194,368.037,11959.0
2022-06-21 12:10:00,375.62,376.66,375.62,376.36,7697.0,368.1056,369.1248,368.1056,368.8308,7697.0
2022-06-21 12:15:00,376.75,377.32,376.63,376.63,4657.0,369.213,369.7716,369.0954,369.0954,4657.0
2022-06-21 12:20:00,376.73,376.91,376.15,376.62,5117.0,369.1934,369.3698,368.625,369.0856,5117.0
2022-06-21 12:25:00,376.59,376.59,375.78,375.89,5274.0,369.0562,369.0562,368.2624,368.3702,5274.0
2022-06-21 12:30:00,375.98,376.47,375.84,376.11,9593.0,368.4584,368.9386,368.3212,368.5858,9593.0
2022-06-21 12:35:00,376.13,376.53,375.98,376.52,6666.0,368.6054,368.9974,368.4584,368.9876,6666.0
2022-06-21 12:40:00,376.62,376.84,376.3,376.84,1300.0,369.0856,369.3012,368.772,369.3012,1300.0
2022-06-21 12:45:00,376.75,377.02,376.36,376.39,2765.0,369.213,369.4776,368.8308,368.8602,2765.0
2022-06-21 12:50:00,376.73,376.85,376.18,376.28,4451.0,369.1934,369.311,368.6544,368.7524,4451.0
2022-06-21 12:55:00,376.21,376.33,375.89,375.89,2824.0,368.6838,368.8014,368.3702,368.3702,2824.0
2022-06-21 13:00:00,375.95,376.55,375.7,376.42,6072.0,368.429,369.017,368.184,368.8896,6072.0
2022-06-21 13:05:00,376.45,376.45,375.67,376.13,4938.0,368.919,368.919,368.1546,368.6054,4938.0
2022-06-21 13:10:00,376.1,376.99,376.02,376.52,6586.0,368.576,369.4482,368.4976,368.9876,6586.0
2022-06-21 13:15:00,376.59,376.73,375.98,376.1,3052.0,369.0562,369.1934,368.4584,368.576,3052.0
2022-06-21 13:20:00,376.23,376.23,375.32,375.41,5946.0,368.7034,368.7034,367.8116,367.8998,5946.0
2022-06-21 13:25:00,375.36,375.74,375.0,375.0,5936.0,367.8508,368.2232,367.498,367.498,5936.0
2022-06-21 13:30:00,375.07,375.9,374.94,375.83,6568.0,367.5666,368.38,367.4392,368.3114,6568.0
2022-06-21 13:35:00,375.83,376.22,375.69,375.83,6982.0,368.3114,368.6936,368.1742,368.3114,6982.0
2022-06-21 13:40:00,375.7,376.35,375.61,376.34,9817.0,368.184,368.821,368.0958,368.8112,9817.0
2022-06-21 13:45:00,376.22,376.68,376.14,376.68,7375.0,368.6936,369.1444,368.6152,369.1444,7375.0
2022-06-21 13:50:00,376.68,376.94,376.57,376.69,7091.0,369.1444,369.3992,369.0366,369.1542,7091.0
2022-06-21 13:55:00,376.76,376.97,376.56,376.78,15252.0,369.2228,369.4286,369.0268,369.2424,15252.0
2022-06-21 14:00:00,376.67,376.74,375.9,376.13,11005.0,369.1346,369.2032,368.38,368.6054,11005.0
2022-06-21 14:05:00,376.15,376.42,375.69,376.04,7868.0,368.625,368.8896,368.1742,368.5172,7868.0
2022-06-21 14:10:00,376.13,377.61,376.12,376.83,15618.0,368.6054,370.0558,368.5956,369.2914,15618.0
2022-06-21 14:15:00,376.85,377.63,376.79,377.5,11904.0,369.311,370.0754,369.2522,369.948,11904.0
2022-06-21 14:20:00,377.4,378.35,377.4,377.87,21393.0,369.85,370.781,369.85,370.3106,21393.0
2022-06-21 14:25:00,377.87,377.93,377.43,377.89,10802.0,370.3106,370.3694,369.8794,370.3302,10802.0
2022-06-21 14:30:00,377.92,378.48,377.81,378.48,6201.0,370.3596,370.9084,370.2518,370.9084,6201.0
2022-06-21 14:35:00,378.36,378.46,377.43,377.43,8054.0,370.7908,370.8888,369.8794,369.8794,8054.0
2022-06-21 14:40:00,377.43,378.37,377.37,378.05,4508.0,369.8794,370.8006,369.8206,370.487,4508.0
2022-06-21 14:45:00,378.08,378.53,377.83,378.29,9655.0,370.5164,370.9574,370.2714,370.7222,9655.0
2022-06-21 14:50:00,378.15,379.2,378.07,379.09,5685.0,370.585,371.614,370.5066,371.5062,5685.0
2022-06-21 14:55:00,379.16,379.34,378.67,378.93,5988.0,371.5748,371.7512,371.0946,371.3494,5988.0
2022-06-21 15:00:00,378.97,380.3,378.97,379.8,7924.0,371.3886,372.692,371.3886,372.202,7924.0
2022-06-21 15:05:00,379.94,380.05,379.38,379.86,7793.0,372.3392,372.447,371.7904,372.2608,7793.0
2022-06-21 15:10:00,379.9,380.39,379.8,379.99,3993.0,372.3,372.7802,372.202,372.3882,3993.0
2022-06-21 15:15:00,380.07,380.08,379.51,379.56,9669.0,372.4666,372.4764,371.9178,371.9668,9669.0
2022-06-21 15:20:00,379.55,380.13,379.38,379.61,10211.0,371.957,372.5254,371.7904,372.0158,10211.0
2022-06-21 15:25:00,379.6,379.6,378.76,379.32,8211.0,372.006,372.006,371.1828,371.7316,8211.0
2022-06-21 15:30:00,379.57,379.82,379.13,379.45,17520.0,371.9766,372.2216,371.5454,371.859,17520.0
2022-06-21 15:35:00,379.49,379.49,378.6,378.61,14073.0,371.8982,371.8982,371.026,371.0358,14073.0
2022-06-21 15:40:00,378.58,378.97,378.18,378.97,21086.0,371.0064,371.3886,370.6144,371.3886,21086.0
2022-06-21 15:45:00,379.02,379.09,377.9,378.09,20922.0,371.4376,371.5062,370.34,370.5262,20922.0
2022-06-21 15:50:00,379.1,379.11,377.68,377.68,35216.0,371.516,371.5258,370.1244,370.1244,35216.0
2022-06-21 15:55:00,377.73,377.79,376.11,377.54,81404.0,370.1734,370.2322,368.5858,369.9872,81404.0
2022-06-22 09:30:00,371.77,375.59,371.56,374.0,24709.0,364.3326,368.0762,364.1268,366.518,24709.0
2022-06-22 09:35:00,373.64,375.29,372.74,375.27,7805.0,366.1652,367.7822,365.2832,367.7626,7805.0
2022-06-22 09:40:00,375.48,376.54,374.23,375.73,5337.0,367.9684,369.0072,366.7434,368.2134,5337.0
2022-06-22 09:45:00,376.38,377.14,375.35,375.67,4319.0,368.8504,369.5952,367.841,368.1546,4319.0
2022-06-22 09:50:00,375.34,378.51,374.54,378.51,5452.0,367.8312,370.9378,367.0472,370.9378,5452.0
2022-06-22 09:55:00,379.53,381.63,379.53,381.06,18177.0,371.9374,373.9954,371.9374,373.4368,18177.0
2022-06-22 10:00:00,381.09,381.98,379.61,381.42,15457.0,373.4662,374.3384,372.0158,373.7896,15457.0
2022-06-22 10:05:00,381.33,383.4,381.03,382.98,11427.0,373.7014,375.7299,373.4074,375.3183,11427.0
2022-06-22 10:10:00,383.04,385.3,382.7,385.07,25009.0,375.3771,377.5919,375.0439,377.3665,25009.0
2022-06-22 10:15:00,385.27,386.46,384.79,386.46,22069.0,377.5625,378.7287,377.0921,378.7287,22069.0
2022-06-22 10:20:00,386.04,388.33,385.78,388.33,16610.0,378.3171,380.5613,378.0623,380.5613,16610.0
2022-06-22 10:25:00,387.83,388.1,387.11,387.11,8795.0,380.0713,380.3359,379.3657,379.3657,8795.0
2022-06-22 10:30:00,386.87,387.74,386.56,386.67,8272.0,379.1305,379.9831,378.8267,378.9345,8272.0
2022-06-22 10:35:00,386.53,387.39,386.06,386.84,11059.0,378.7973,379.6401,378.3367,379.1011,11059.0
2022-06-22 10:40:00,386.93,388.09,386.56,387.12,16033.0,379.1893,380.3261,378.8267,379.3755,16033.0
2022-06-22 10:45:00,386.91,387.25,386.07,387.25,55434.0,379.1697,379.5029,378.3465,379.5029,55434.0
2022-06-22 10:50:00,387.0,387.34,386.26,387.17,12089.0,379.2579,379.5911,378.5327,379.4245,12089.0
2022-06-22 10:55:00,386.96,388.39,386.85,388.22,9707.0,379.2187,380.6201,379.1109,380.4535,9707.0
2022-06-22 11:00:00,388.36,388.5,386.28,387.18,28903.0,380.5907,380.7279,378.5523,379.4343,28903.0
2022-06-22 11:05:00,387.38,387.42,386.81,387.22,6090.0,379.6303,379.6695,379.0717,379.4735,6090.0
2022-06-22 11:10:00,387.33,388.32,386.96,387.97,9301.0,379.5813,380.5515,379.2187,380.2085,9301.0
2022-06-22 11:15:00,388.05,389.66,387.87,389.05,22490.0,380.2869,381.8647,380.1105,381.2669,22490.0
2022-06-22 11:20:00,389.16,389.16,388.18,388.7,3859.0,381.3747,381.3747,380.4143,380.9239,3859.0
2022-06-22 11:25:00,388.75,389.46,388.67,389.38,8085.0,380.9729,381.6687,380.8945,381.5903,8085.0
2022-06-22 11:30:00,389.54,391.15,389.36,390.56,12191.0,381.7471,383.3249,381.5707,382.7467,12191.0
2022-06-22 11:35:00,390.52,390.99,389.7,389.88,12420.0,382.7075,383.1681,381.9039,382.0803,12420.0
2022-06-22 11:40:00,389.67,389.68,386.7,386.7,4510.0,381.8745,381.8843,378.9639,378.9639,4510.0
2022-06-22 11:45:00,386.83,387.02,385.97,386.47,5273.0,379.0913,379.2775,378.2485,378.7385,5273.0
2022-06-22 11:50:00,386.42,386.42,385.32,385.58,3663.0,378.6895,378.6895,377.6115,377.8663,3663.0
2022-06-22 11:55:00,385.88,385.88,384.71,384.93,2198.0,378.1603,378.1603,377.0137,377.2293,2198.0
2022-06-22 12:00:00,385.19,386.52,384.69,384.73,7109.0,377.4841,378.7875,376.9941,377.0333,7109.0
2022-06-22 12:05:00,384.7,385.1,384.13,385.05,7317.0,377.0039,377.3959,376.4453,377.3469,7317.0
2022-06-22 12:10:00,385.32,385.85,384.97,385.5,4727.0,377.6115,378.1309,377.2685,377.7879,4727.0
2022-06-22 12:15:00,385.39,386.39,385.14,386.36,8160.0,377.6801,378.6601,377.4351,378.6307,8160.0
2022-06-22 12:20:00,386.15,386.66,385.95,385.95,4546.0,378.4249,378.9247,378.2289,378.2289,4546.0
2022-06-22 12:25:00,385.91,387.13,385.91,386.51,7736.0,378.1897,379.3853,378.1897,378.7777,7736.0
2022-06-22 12:30:00,386.52,387.79,386.52,387.59,6415.0,378.7875,380.0321,378.7875,379.8361,6415.0
2022-06-22 12:35:00,387.61,388.31,387.54,387.97,10437.0,379.8557,380.5417,379.7871,380.2085,10437.0
2022-06-22 12:40:00,388.09,388.24,387.63,387.75,3586.0,380.3261,380.4731,379.8753,379.9929,3586.0
2022-06-22 12:45:00,387.75,387.76,387.03,387.03,2627.0,379.9929,380.0027,379.2873,379.2873,2627.0
2022-06-22 12:50:00,387.19,387.68,386.85,387.65,3650.0,379.4441,379.9243,379.1109,379.8949,3650.0
2022-06-22 12:55:00,387.98,388.94,387.59,388.67,14491.0,380.2183,381.1591,379.8361,380.8945,14491.0
2022-06-22 13:00:00,388.79,388.79,387.8,388.73,13095.0,381.0121,381.0121,380.0419,380.9533,13095.0
2022-06-22 13:05:00,388.56,389.04,388.49,388.49,5571.0,380.7867,381.2571,380.7181,380.7181,5571.0
2022-06-22 13:10:00,388.46,388.88,388.33,388.34,7862.0,380.6887,381.1003,380.5613,380.5711,7862.0
2022-06-22 13:15:00,388.22,388.89,387.86,388.7,5146.0,380.4535,381.1101,380.1007,380.9239,5146.0
2022-06-22 13:20:00,388.63,388.76,388.14,388.45,5528.0,380.8553,380.9827,380.3751,380.6789,5528.0
2022-06-22 13:25:00,388.37,388.52,387.83,388.04,4309.0,380.6005,380.7475,380.0713,380.2771,4309.0
2022-06-22 13:30:00,388.04,388.16,387.7,387.7,4042.0,380.2771,380.3947,379.9439,379.9439,4042.0
2022-06-22 13:35:00,387.47,387.96,387.33,387.96,3329.0,379.7185,380.1987,379.5813,380.1987,3329.0
2022-06-22 13:40:00,387.96,388.0,387.43,387.65,7672.0,380.1987,380.2379,379.6793,379.8949,7672.0
2022-06-22 13:45:00,387.66,387.85,387.47,387.63,6365.0,379.9047,380.0909,379.7185,379.8753,6365.0
2022-06-22 13:50:00,387.51,387.76,386.21,386.45,11727.0,379.7577,380.0027,378.4837,378.7189,11727.0
2022-06-22 13:55:00,386.58,387.31,386.51,387.14,10233.0,378.8463,379.5617,378.7777,379.3951,10233.0
2022-06-22 14:00:00,387.13,387.27,386.55,386.88,4153.0,379.3853,379.5225,378.8169,379.1403,4153.0
2022-06-22 14:05:00,387.09,388.03,387.0,387.84,9075.0,379.3461,380.2673,379.2579,380.0811,9075.0
2022-06-22 14:10:00,387.76,389.08,387.47,388.98,16813.0,380.0027,381.2963,379.7185,381.1983,16813.0
2022-06-22 14:15:00,389.0,390.37,388.82,388.98,21698.0,381.2179,382.5605,381.0415,381.1983,21698.0
2022-06-22 14:20:00,389.19,389.34,387.83,388.09,3673.0,381.4041,381.5511,380.0713,380.3261,3673.0
2022-06-22 14:25:00,387.91,388.03,386.45,386.64,5022.0,380.1497,380.2673,378.7189,378.9051,5022.0
2022-06-22 14:30:00,386.64,386.64,386.17,386.43,5991.0,378.9051,378.9051,378.4445,378.6993,5991.0
2022-06-22 14:35:00,386.28,386.42,385.74,385.95,10410.0,378.5523,378.6895,378.0231,378.2289,10410.0
2022-06-22 14:40:00,385.84,385.98,385.13,385.74,10631.0,378.1211,378.2583,377.4253,378.0231,10631.0
2022-06-22 14:45:00,385.77,386.21,385.35,385.46,13083.0,378.0525,378.4837,377.6409,377.7487,13083.0
2022-06-22 14:50:00,385.33,385.33,384.98,385.21,3107.0,377.6213,377.6213,377.2783,377.5037,3107.0
2022-06-22 14:55:00,385.22,385.62,385.08,385.22,5255.0,377.5135,377.9055,377.3763,377.5135,5255.0
2022-06-22 15:00:00,385.49,385.5,384.26,385.36,11330.0,377.7781,377.7879,376.5727,377.6507,11330.0
2022-06-22 15:05:00,385.36,385.64,384.87,385.03,5052.0,377.6507,377.9251,377.1705,377.3273,5052.0
2022-06-22 15:10:00,385.0,385.0,384.29,384.47,4935.0,377.2979,377.2979,376.6021,376.7785,4935.0
2022-06-22 15:15:00,384.25,384.67,383.96,384.09,5264.0,376.5629,376.9745,376.2787,376.4061,5264.0
2022-06-22 15:20:00,384.09,384.35,383.72,384.03,4381.0,376.4061,376.6609,376.0435,376.3473,4381.0
2022-06-22 15:25:00,383.77,383.95,382.26,382.59,6046.0,376.0925,376.2689,374.6127,374.9361,6046.0
2022-06-22 15:30:00,382.49,382.68,381.36,381.64,10238.0,374.8381,375.0243,373.7308,374.0052,10238.0
2022-06-22 15:35:00,381.63,381.88,380.8,381.42,9209.0,373.9954,374.2404,373.182,373.7896,9209.0
2022-06-22 15:40:00,381.07,381.47,380.56,381.23,15390.0,373.4466,373.8386,372.9468,373.6034,15390.0
2022-06-22 15:45:00,381.12,381.33,379.89,380.41,17513.0,373.4956,373.7014,372.2902,372.7998,17513.0
2022-06-22 15:50:00,380.26,382.43,380.2,381.92,36102.0,372.6528,374.7793,372.594,374.2796,36102.0
2022-06-22 15:55:00,382.14,382.22,380.65,380.65,75181.0,374.4951,374.5735,373.035,373.035,75181.0
2022-06-23 09:30:00,387.31,388.43,384.18,384.72,33224.0,379.5617,380.6593,376.4943,377.0235,33224.0
2022-06-23 09:35:00,384.02,384.35,380.88,381.03,14656.0,376.3375,376.6609,373.2604,373.4074,14656.0
2022-06-23 09:40:00,380.88,384.11,380.86,383.15,12168.0,373.2604,376.4257,373.2408,375.4849,12168.0
2022-06-23 09:45:00,383.45,385.61,380.8,384.7,21745.0,375.7789,377.8957,373.182,377.0039,21745.0
2022-06-23 09:50:00,384.32,384.32,381.53,382.3,7086.0,376.6315,376.6315,373.8974,374.6519,7086.0
2022-06-23 09:55:00,382.19,387.09,381.88,386.17,8809.0,374.5441,379.3461,374.2404,378.4445,8809.0
2022-06-23 10:00:00,386.12,387.87,385.71,386.42,18520.0,378.3955,380.1105,377.9937,378.6895,18520.0
2022-06-23 10:05:00,386.54,387.28,384.58,384.58,19098.0,378.8071,379.5323,376.8863,376.8863,19098.0
2022-06-23 10:10:00,384.7,385.5,383.11,384.25,42950.0,377.0039,377.7879,375.4457,376.5629,42950.0
2022-06-23 10:15:00,384.65,386.05,383.78,385.6,30430.0,376.9549,378.3269,376.1023,377.8859,30430.0
2022-06-23 10:20:00,386.07,387.88,385.98,386.06,12897.0,378.3465,380.1203,378.2583,378.3367,12897.0
2022-06-23 10:25:00,385.7,387.51,385.02,386.55,12819.0,377.9839,379.7577,377.3175,378.8169,12819.0
2022-06-23 10:30:00,386.74,388.18,386.63,388.18,11200.0,379.0031,380.4143,378.8953,380.4143,11200.0
2022-06-23 10:35:00,387.81,389.2,387.07,389.2,4231.0,380.0517,381.4139,379.3265,381.4139,4231.0
2022-06-23 10:40:00,389.61,391.14,389.61,390.5,7890.0,381.8157,383.3151,381.8157,382.6879,7890.0
2022-06-23 10:45:00,390.42,392.0,390.41,390.83,8824.0,382.6095,384.1579,382.5997,383.0113,8824.0
2022-06-23 10:50:00,390.83,391.52,390.72,391.52,4753.0,383.0113,383.6875,382.9035,383.6875,4753.0
2022-06-23 10:55:00,391.25,392.54,391.25,392.19,6257.0,383.4229,384.6871,383.4229,384.3441,6257.0
2022-06-23 11:00:00,392.34,392.34,391.57,391.69,12337.0,384.4911,384.4911,383.7365,383.8541,12337.0
2022-06-23 11:05:00,391.54,391.73,391.19,391.73,6410.0,383.7071,383.8933,383.3641,383.8933,6410.0
2022-06-23 11:10:00,391.72,394.22,391.52,394.12,11035.0,383.8835,386.3335,383.6875,386.2355,11035.0
2022-06-23 11:15:00,393.99,394.08,393.62,393.93,9011.0,386.1081,386.1963,385.7455,386.0493,9011.0
2022-06-23 11:20:00,393.81,394.22,393.05,393.76,14506.0,385.9317,386.3335,385.1869,385.8827,14506.0
2022-06-23 11:25:00,393.5,394.82,393.5,394.18,12860.0,385.6279,386.9215,385.6279,386.2943,12860.0
2022-06-23 11:30:00,394.42,395.0,393.5,393.79,18167.0,386.5295,387.0979,385.6279,385.9121,18167.0
2022-06-23 11:35:00,393.67,393.67,392.67,393.07,6148.0,385.7945,385.7945,384.8145,385.2065,6148.0
2022-06-23 11:40:00,392.87,393.29,392.86,393.29,6752.0,385.0105,385.4221,385.0007,385.4221,6752.0
2022-06-23 11:45:00,393.12,393.78,392.78,393.71,6579.0,385.2555,385.9023,384.9223,385.8337,6579.0
2022-06-23 11:50:00,393.75,394.14,393.54,393.6,4729.0,385.8729,386.2551,385.6671,385.7259,4729.0
2022-06-23 11:55:00,393.69,394.23,393.35,393.37,15544.0,385.8141,386.3433,385.4809,385.5005,15544.0
2022-06-23 12:00:00,393.24,393.36,390.26,390.26,4990.0,385.3731,385.4907,382.4527,382.4527,4990.0
2022-06-23 12:05:00,390.24,391.64,390.04,391.34,6141.0,382.4331,383.8051,382.2371,383.5111,6141.0
2022-06-23 12:10:00,391.17,391.93,390.96,391.93,6288.0,383.3445,384.0893,383.1387,384.0893,6288.0
2022-06-23 12:15:00,391.6,392.25,391.39,392.11,2806.0,383.7659,384.4029,383.5601,384.2657,2806.0
2022-06-23 12:20:00,391.99,392.74,391.94,391.94,3227.0,384.1481,384.8831,384.0991,384.0991,3227.0
2022-06-23 12:25:00,391.95,392.5,391.78,392.22,3618.0,384.1089,384.6479,383.9423,384.3735,3618.0
2022-06-23 12:30:00,392.24,392.32,391.12,391.25,2000.0,384.3931,384.4715,383.2955,383.4229,2000.0
2022-06-23 12:35:00,391.33,391.78,389.72,389.72,3709.0,383.5013,383.9423,381.9235,381.9235,3709.0
2022-06-23 12:40:00,389.57,390.7,389.4,390.49,10198.0,381.7765,382.8839,381.6099,382.6781,10198.0
2022-06-23 12:45:00,390.48,390.88,389.89,390.88,3802.0,382.6683,383.0603,382.0901,383.0603,3802.0
2022-06-23 12:50:00,390.51,390.51,389.67,390.21,2601.0,382.6977,382.6977,381.8745,382.4037,2601.0
2022-06-23 12:55:00,390.26,390.56,389.78,389.89,4565.0,382.4527,382.7467,381.9823,382.0901,4565.0
2022-06-23 13:00:00,389.78,389.78,388.5,389.35,4851.0,381.9823,381.9823,380.7279,381.5609,4851.0
2022-06-23 13:05:00,389.6,390.95,389.53,390.66,6477.0,381.8059,383.1289,381.7373,382.8447,6477.0
2022-06-23 13:10:00,390.68,391.98,390.58,391.12,9448.0,382.8643,384.1383,382.7663,383.2955,9448.0
2022-06-23 13:15:00,391.25,391.64,391.14,391.45,6552.0,383.4229,383.8051,383.3151,383.6189,6552.0
2022-06-23 13:20:00,391.53,391.75,390.74,391.38,10591.0,383.6973,383.9129,382.9231,383.5503,10591.0
2022-06-23 13:25:00,391.4,391.85,391.24,391.71,8921.0,383.5699,384.0109,383.4131,383.8737,8921.0
2022-06-23 13:30:00,391.75,393.26,391.75,393.08,16326.0,383.9129,385.3927,383.9129,385.2163,16326.0
2022-06-23 13:35:00,393.22,393.37,391.79,392.0,5198.0,385.3535,385.5005,383.9521,384.1579,5198.0
2022-06-23 13:40:00,392.15,392.37,390.79,391.08,4564.0,384.3049,384.5205,382.9721,383.2563,4564.0
2022-06-23 13:45:00,390.97,391.99,390.9,391.67,3600.0,383.1485,384.1481,383.0799,383.8345,3600.0
2022-06-23 13:50:00,392.11,392.69,391.84,392.69,9622.0,384.2657,384.8341,384.0011,384.8341,9622.0
2022-06-23 13:55:00,392.77,393.04,392.3,392.71,6925.0,384.9125,385.1771,384.4519,384.8537,6925.0
2022-06-23 14:00:00,392.78,394.37,392.49,394.0,21752.0,384.9223,386.4805,384.6381,386.1179,21752.0
2022-06-23 14:05:00,393.98,394.78,393.98,394.72,6820.0,386.0983,386.8823,386.0983,386.8235,6820.0
2022-06-23 14:10:00,394.62,395.58,394.25,395.0,12591.0,386.7255,387.6663,386.3629,387.0979,12591.0
2022-06-23 14:15:00,395.02,395.35,394.88,395.21,13895.0,387.1175,387.4409,386.9803,387.3037,13895.0
2022-06-23 14:20:00,395.21,396.08,394.91,396.0,10623.0,387.3037,388.1563,387.0097,388.0779,10623.0
2022-06-23 14:25:00,396.02,396.87,395.95,396.45,8321.0,388.0975,388.9305,388.0289,388.5189,8321.0
2022-06-23 14:30:00,396.49,397.61,396.4,397.39,15427.0,388.5581,389.6557,388.4699,389.4401,15427.0
2022-06-23 14:35:00,397.53,398.58,397.46,397.83,14847.0,389.5773,390.6063,389.5087,389.8713,14847.0
2022-06-23 14:40:00,397.68,398.12,397.48,398.12,9902.0,389.7243,390.1555,389.5283,390.1555,9902.0
2022-06-23 14:45:00,398.27,398.77,398.16,398.67,19644.0,390.3025,390.7925,390.1947,390.6945,19644.0
2022-06-23 14:50:00,398.62,398.99,398.26,398.99,10426.0,390.6455,391.0081,390.2927,391.0081,10426.0
2022-06-23 14:55:00,398.98,400.07,398.9,400.04,27794.0,390.9983,392.0665,390.9199,392.0371,27794.0
2022-06-23 15:00:00,399.98,400.29,399.35,400.28,12736.0,391.9783,392.2821,391.3609,392.2723,12736.0
2022-06-23 15:05:00,400.04,400.52,399.37,399.63,8139.0,392.0371,392.5075,391.3805,391.6353,8139.0
2022-06-23 15:10:00,399.73,399.73,398.92,399.58,10337.0,391.7333,391.7333,390.9395,391.5863,10337.0
2022-06-23 15:15:00,399.53,399.57,398.28,398.4,9683.0,391.5373,391.5765,390.3123,390.4299,9683.0
2022-06-23 15:20:00,398.5,398.63,397.89,398.09,9495.0,390.5279,390.6553,389.9301,390.1261,9495.0
2022-06-23 15:25:00,397.94,398.93,397.8,398.68,7359.0,389.9791,390.9493,389.8419,390.7043,7359.0
2022-06-23 15:30:00,398.59,399.76,398.59,399.62,19742.0,390.6161,391.7627,390.6161,391.6255,19742.0
2022-06-23 15:35:00,399.62,399.62,398.15,398.17,15341.0,391.6255,391.6255,390.1849,390.2045,15341.0
2022-06-23 15:40:00,398.32,399.06,397.96,398.37,21982.0,390.3515,391.0767,389.9987,390.4005,21982.0
2022-06-23 15:45:00,398.33,399.82,398.33,399.73,19794.0,390.3613,391.8215,390.3613,391.7333,19794.0
2022-06-23 15:50:00,399.82,400.47,399.12,399.18,29019.0,391.8215,392.4585,391.1355,391.1943,29019.0
2022-06-23 15:55:00,399.26,401.48,399.21,400.97,193973.0,391.2727,393.4482,391.2237,392.9484,193973.0
2022-06-24 09:30:00,406.93,411.76,406.93,411.21,39500.0,398.7892,403.5226,398.7892,402.9836,39500.0
2022-06-24 09:35:00,411.31,412.91,410.53,412.69,16835.0,403.0816,404.6496,402.3172,404.434,16835.0
2022-06-24 09:40:00,412.87,415.03,412.76,414.17,24190.0,404.6104,406.7272,404.5026,405.8844,24190.0
2022-06-24 09:45:00,414.3,416.08,413.53,414.46,19817.0,406.0118,407.7562,405.2572,406.1686,19817.0
2022-06-24 09:50:00,413.92,415.33,413.88,415.17,10433.0,405.6394,407.0212,405.6002,406.8644,10433.0
2022-06-24 09:55:00,414.85,416.05,414.25,415.87,11521.0,406.5508,407.7268,405.9628,407.5504,11521.0
2022-06-24 10:00:00,416.17,417.89,415.28,416.39,16450.0,407.8444,409.53,406.9722,408.06,16450.0
2022-06-24 10:05:00,416.22,417.26,416.22,416.52,9067.0,407.8934,408.9126,407.8934,408.1874,9067.0
2022-06-24 10:10:00,416.4,417.13,415.98,416.52,10585.0,408.0698,408.7852,407.6582,408.1874,10585.0
2022-06-24 10:15:00,416.71,418.13,416.69,418.06,33033.0,408.3736,409.7652,408.354,409.6966,33033.0
2022-06-24 10:20:00,418.06,419.36,417.86,418.56,55923.0,409.6966,410.9706,409.5006,410.1866,55923.0
2022-06-24 10:25:00,418.63,419.62,418.14,418.7,52653.0,410.2552,411.2253,409.775,410.3238,52653.0
2022-06-24 10:30:00,418.95,419.68,417.7,417.86,19745.0,410.5688,411.2841,409.3438,409.5006,19745.0
2022-06-24 10:35:00,417.93,417.99,416.85,417.28,11114.0,409.5692,409.628,408.5108,408.9322,11114.0
2022-06-24 10:40:00,417.2,417.34,416.2,416.8,13860.0,408.8538,408.991,407.8738,408.4618,13860.0
2022-06-24 10:45:00,416.68,417.07,415.53,415.54,12624.0,408.3442,408.7264,407.2172,407.227,12624.0
2022-06-24 10:50:00,415.38,415.52,412.52,412.53,6905.0,407.0702,407.2074,404.2674,404.2772,6905.0
2022-06-24 10:55:00,412.26,413.39,412.06,413.18,8318.0,404.0126,405.12,403.8166,404.9142,8318.0
2022-06-24 11:00:00,413.07,415.01,413.07,415.01,7136.0,404.8064,406.7076,404.8064,406.7076,7136.0
2022-06-24 11:05:00,414.76,415.6,414.54,414.77,8151.0,406.4626,407.2858,406.247,406.4724,8151.0
2022-06-24 11:10:00,414.63,414.74,412.81,412.81,8658.0,406.3352,406.443,404.5516,404.5516,8658.0
2022-06-24 11:15:00,412.42,412.51,410.47,410.47,6469.0,404.1694,404.2576,402.2584,402.2584,6469.0
2022-06-24 11:20:00,410.46,411.26,410.46,410.89,6507.0,402.2486,403.0326,402.2486,402.67,6507.0
2022-06-24 11:25:00,410.79,411.46,409.91,411.22,11575.0,402.572,403.2286,401.7096,402.9934,11575.0
2022-06-24 11:30:00,411.29,411.6,410.75,410.75,6514.0,403.062,403.3658,402.5328,402.5328,6514.0
2022-06-24 11:35:00,410.41,411.22,410.28,411.22,6237.0,402.1996,402.9934,402.0722,402.9934,6237.0
2022-06-24 11:40:00,411.17,411.45,410.87,411.04,5380.0,402.9444,403.2188,402.6504,402.817,5380.0
2022-06-24 11:45:00,410.91,410.97,410.23,410.75,4461.0,402.6896,402.7484,402.0232,402.5328,4461.0
2022-06-24 11:50:00,410.44,410.84,410.13,410.58,4128.0,402.229,402.621,401.9252,402.3662,4128.0
2022-06-24 11:55:00,410.71,412.77,410.22,412.77,7178.0,402.4936,404.5124,402.0134,404.5124,7178.0
2022-06-24 12:00:00,412.51,413.26,412.14,412.16,4800.0,404.2576,404.9926,403.895,403.9146,4800.0
2022-06-24 12:05:00,411.79,412.82,411.71,412.74,5986.0,403.552,404.5614,403.4736,404.483,5986.0
2022-06-24 12:10:00,413.14,413.2,412.64,412.77,1355.0,404.875,404.9338,404.385,404.5124,1355.0
2022-06-24 12:15:00,413.18,413.29,412.71,413.01,2600.0,404.9142,405.022,404.4536,404.7476,2600.0
2022-06-24 12:20:00,412.86,412.9,411.76,412.41,3296.0,404.6006,404.6398,403.5226,404.1596,3296.0
2022-06-24 12:25:00,412.47,412.59,411.54,412.08,5326.0,404.2184,404.336,403.307,403.8362,5326.0
2022-06-24 12:30:00,411.81,411.97,411.1,411.27,5270.0,403.5716,403.7284,402.8758,403.0424,5270.0
2022-06-24 12:35:00,411.28,412.37,411.28,412.02,8682.0,403.0522,404.1204,403.0522,403.7774,8682.0
2022-06-24 12:40:00,412.02,412.42,411.54,411.99,12649.0,403.7774,404.1694,403.307,403.748,12649.0
2022-06-24 12:45:00,411.82,412.18,411.54,412.18,5694.0,403.5814,403.9342,403.307,403.9342,5694.0
2022-06-24 12:50:00,412.37,413.33,412.32,413.31,5960.0,404.1204,405.0612,404.0714,405.0416,5960.0
2022-06-24 12:55:00,413.44,414.39,413.13,414.11,7584.0,405.169,406.1,404.8652,405.8256,7584.0
2022-06-24 13:00:00,414.03,414.22,413.8,413.92,6600.0,405.7472,405.9334,405.5218,405.6394,6600.0
2022-06-24 13:05:00,413.9,413.9,413.3,413.31,4400.0,405.6198,405.6198,405.0318,405.0416,4400.0
2022-06-24 13:10:00,413.42,414.25,413.33,414.12,4540.0,405.1494,405.9628,405.0612,405.8354,4540.0
2022-06-24 13:15:00,414.21,414.42,413.78,413.78,3662.0,405.9236,406.1294,405.5022,405.5022,3662.0
2022-06-24 13:20:00,413.67,413.73,413.09,413.09,3897.0,405.3944,405.4532,404.826,404.826,3897.0
2022-06-24 13:25:00,413.07,413.26,412.76,413.26,3907.0,404.8064,404.9926,404.5026,404.9926,3907.0
2022-06-24 13:30:00,413.0,413.59,412.91,413.44,2804.0,404.7378,405.316,404.6496,405.169,2804.0
2022-06-24 13:35:00,413.3,413.6,412.9,413.5,5370.0,405.0318,405.3258,404.6398,405.2278,5370.0
2022-06-24 13:40:00,413.29,413.29,411.53,411.6,20374.0,405.022,405.022,403.2972,403.3658,20374.0
2022-06-24 13:45:00,411.5,411.83,410.92,411.63,6226.0,403.2678,403.5912,402.6994,403.3952,6226.0
2022-06-24 13:50:00,411.55,412.38,411.5,411.51,3996.0,403.3168,404.1302,403.2678,403.2776,3996.0
2022-06-24 13:55:00,411.67,412.32,411.41,412.11,9838.0,403.4344,404.0714,403.1796,403.8656,9838.0
2022-06-24 14:00:00,412.15,412.22,411.36,411.53,4300.0,403.9048,403.9734,403.1306,403.2972,4300.0
2022-06-24 14:05:00,411.45,411.73,411.24,411.47,3511.0,403.2188,403.4932,403.013,403.2384,3511.0
2022-06-24 14:10:00,411.81,412.52,411.73,411.8,5234.0,403.5716,404.2674,403.4932,403.5618,5234.0
2022-06-24 14:15:00,411.98,412.23,411.92,412.19,4346.0,403.7382,403.9832,403.6794,403.944,4346.0
2022-06-24 14:20:00,412.26,412.32,411.91,412.15,6605.0,404.0126,404.0714,403.6696,403.9048,6605.0
2022-06-24 14:25:00,412.22,412.35,412.0,412.12,4045.0,403.9734,404.1008,403.7578,403.8754,4045.0
2022-06-24 14:30:00,412.02,412.56,412.02,412.19,6958.0,403.7774,404.3066,403.7774,403.944,6958.0
2022-06-24 14:35:00,412.19,412.79,412.16,412.39,7450.0,403.944,404.532,403.9146,404.14,7450.0
2022-06-24 14:40:00,412.42,412.79,412.35,412.69,13202.0,404.1694,404.532,404.1008,404.434,13202.0
2022-06-24 14:45:00,412.69,413.16,412.69,413.14,6610.0,404.434,404.8946,404.434,404.875,6610.0
2022-06-24 14:50:00,413.15,413.24,412.79,413.16,7790.0,404.8848,404.973,404.532,404.8946,7790.0
2022-06-24 14:55:00,413.13,413.28,412.85,413.28,6735.0,404.8652,405.0122,404.5908,405.0122,6735.0
2022-06-24 15:00:00,413.19,413.2,412.36,412.54,7162.0,404.924,404.9338,404.1106,404.287,7162.0
2022-06-24 15:05:00,412.54,413.3,412.25,413.11,17265.0,404.287,405.0318,404.0028,404.8456,17265.0
2022-06-24 15:10:00,413.07,413.07,412.38,412.67,8053.0,404.8064,404.8064,404.1302,404.4144,8053.0
2022-06-24 15:15:00,412.9,413.09,412.6,412.94,13163.0,404.6398,404.826,404.3458,404.679,13163.0
2022-06-24 15:20:00,412.93,412.94,412.64,412.78,16335.0,404.6692,404.679,404.385,404.5222,16335.0
2022-06-24 15:25:00,412.76,413.41,412.3,413.33,20620.0,404.5026,405.1396,404.0518,405.0612,20620.0
2022-06-24 15:30:00,413.46,413.58,412.87,412.87,9091.0,405.1886,405.3062,404.6104,404.6104,9091.0
2022-06-24 15:35:00,412.69,413.54,412.36,413.31,19229.0,404.434,405.267,404.1106,405.0416,19229.0
2022-06-24 15:40:00,413.31,413.61,413.02,413.4,11737.0,405.0416,405.3356,404.7574,405.1298,11737.0
2022-06-24 15:45:00,413.34,414.13,413.27,413.67,12468.0,405.071,405.8452,405.0024,405.3944,12468.0
2022-06-24 15:50:00,413.81,418.56,413.75,417.74,88575.0,405.5316,410.1866,405.4728,409.383,88575.0
2022-06-24 15:55:00,417.62,418.52,416.64,417.99,196998.0,409.2654,410.1474,408.305,409.628,196998.0
2022-06-27 09:30:00,415.36,420.0,414.82,415.21,25225.0,407.0506,411.5977,406.5214,406.9036,25225.0
2022-06-27 09:35:00,414.41,414.91,411.3,413.13,7513.0,406.1196,406.6096,403.0718,404.8652,7513.0
2022-06-27 09:40:00,412.83,412.83,409.43,410.24,2200.0,404.5712,404.5712,401.2392,402.033,2200.0
2022-06-27 09:45:00,410.03,410.03,407.92,409.22,5180.0,401.8272,401.8272,399.7594,401.0334,5180.0
2022-06-27 09:50:00,408.22,410.79,408.22,410.79,4233.0,400.0534,402.572,400.0534,402.572,4233.0
2022-06-27 09:55:00,410.75,411.59,409.31,410.2,5126.0,402.5328,403.356,401.1216,401.9938,5126.0
2022-06-27 10:00:00,410.01,412.78,410.0,412.2,11842.0,401.8076,404.5222,401.7978,403.9538,11842.0
2022-06-27 10:05:00,412.6,412.6,408.79,409.66,5313.0,404.3458,404.3458,400.612,401.4646,5313.0
2022-06-27 10:10:00,409.94,410.13,408.38,408.38,3301.0,401.739,401.9252,400.2102,400.2102,3301.0
2022-06-27 10:15:00,408.65,408.71,406.53,407.64,6046.0,400.4748,400.5336,398.3972,399.485,6046.0
2022-06-27 10:20:00,407.56,408.88,406.89,407.09,3282.0,399.4066,400.7002,398.75,398.946,3282.0
2022-06-27 10:25:00,406.42,407.78,406.28,407.18,4421.0,398.2894,399.6222,398.1522,399.0342,4421.0
2022-06-27 10:30:00,406.93,408.83,406.93,408.83,6208.0,398.7892,400.6512,398.7892,400.6512,6208.0
2022-06-27 10:35:00,408.94,409.2,407.76,408.77,5240.0,400.759,401.0138,399.6026,400.5924,5240.0
2022-06-27 10:40:00,408.53,409.28,407.89,409.28,4561.0,400.3572,401.0922,399.73,401.0922,4561.0
2022-06-27 10:45:00,409.29,409.91,408.46,409.65,6405.0,401.102,401.7096,400.2886,401.4548,6405.0
2022-06-27 10:50:00,409.88,410.64,409.58,410.5,4928.0,401.6802,402.425,401.3862,402.2878,4928.0
2022-06-27 10:55:00,410.8,411.19,410.71,411.11,2503.0,402.5818,402.964,402.4936,402.8856,2503.0
2022-06-27 11:00:00,411.29,411.49,410.84,411.12,3433.0,403.062,403.258,402.621,402.8954,3433.0
2022-06-27 11:05:00,411.12,411.23,409.57,409.57,5500.0,402.8954,403.0032,401.3764,401.3764,5500.0
2022-06-27 11:10:00,409.42,410.05,408.65,409.14,5121.0,401.2294,401.8468,400.4748,400.955,5121.0
2022-06-27 11:15:00,408.95,409.95,408.35,408.64,5576.0,400.7688,401.7488,400.1808,400.465,5576.0
2022-06-27 11:20:00,408.72,410.2,408.34,409.97,5900.0,400.5434,401.9938,400.171,401.7684,5900.0
2022-06-27 11:25:00,410.14,411.36,410.14,411.18,3300.0,401.935,403.1306,401.935,402.9542,3300.0
2022-06-27 11:30:00,411.32,411.36,410.1,410.3,4460.0,403.0914,403.1306,401.8958,402.0918,4460.0
2022-06-27 11:35:00,409.94,410.2,409.5,409.76,3616.0,401.739,401.9938,401.3078,401.5626,3616.0
2022-06-27 11:40:00,409.54,410.69,409.54,410.39,2400.0,401.347,402.474,401.347,402.18,2400.0
2022-06-27 11:45:00,410.49,411.11,410.28,410.52,2500.0,402.278,402.8856,402.0722,402.3074,2500.0
2022-06-27 11:50:00,410.26,410.26,409.41,409.41,3492.0,402.0526,402.0526,401.2196,401.2196,3492.0
2022-06-27 11:55:00,409.34,409.69,409.0,409.44,2953.0,401.151,401.494,400.8178,401.249,2953.0
2022-06-27 12:00:00,409.36,409.7,407.62,407.74,2868.0,401.1706,401.5038,399.4654,399.583,2868.0
2022-06-27 12:05:00,408.03,408.17,407.46,407.97,2100.0,399.8672,400.0044,399.3086,399.8084,2100.0
2022-06-27 12:10:00,407.86,408.37,407.64,408.31,1714.0,399.7006,400.2004,399.485,400.1416,1714.0
2022-06-27 12:15:00,408.08,408.1,407.26,407.85,2933.0,399.9162,399.9358,399.1126,399.6908,2933.0
2022-06-27 12:20:00,407.86,407.86,406.54,406.54,3147.0,399.7006,399.7006,398.407,398.407,3147.0
2022-06-27 12:25:00,406.2,406.21,405.48,405.6,5254.0,398.0738,398.0836,397.3682,397.4858,5254.0
2022-06-27 12:30:00,405.64,406.06,405.23,406.06,3043.0,397.525,397.9366,397.1232,397.9366,3043.0
2022-06-27 12:35:00,405.38,406.05,405.3,405.7,3650.0,397.2702,397.9268,397.1918,397.5838,3650.0
2022-06-27 12:40:00,405.53,406.26,405.53,406.26,2704.0,397.4172,398.1326,397.4172,398.1326,2704.0
2022-06-27 12:45:00,406.43,407.16,405.97,407.13,5150.0,398.2992,399.0146,397.8484,398.9852,5150.0
2022-06-27 12:50:00,407.05,407.93,407.04,407.68,4127.0,398.9068,399.7692,398.897,399.5242,4127.0
2022-06-27 12:55:00,407.85,408.0,407.37,407.61,5808.0,399.6908,399.8378,399.2204,399.4556,5808.0
2022-06-27 13:00:00,408.2,408.37,406.91,407.64,5430.0,400.0338,400.2004,398.7696,399.485,5430.0
2022-06-27 13:05:00,407.38,407.44,406.59,406.96,2050.0,399.2302,399.289,398.456,398.8186,2050.0
2022-06-27 13:10:00,407.44,407.99,407.44,407.89,2344.0,399.289,399.828,399.289,399.73,2344.0
2022-06-27 13:15:00,407.87,408.43,407.68,408.26,4043.0,399.7104,400.2592,399.5242,400.0926,4043.0
2022-06-27 13:20:00,408.26,409.1,408.17,408.94,2960.0,400.0926,400.9158,400.0044,400.759,2960.0
2022-06-27 13:25:00,408.96,408.96,408.07,408.56,3877.0,400.7786,400.7786,399.9064,400.3866,3877.0
2022-06-27 13:30:00,408.56,408.73,407.67,407.76,2359.0,400.3866,400.5532,399.5144,399.6026,2359.0
2022-06-27 13:35:00,407.66,408.05,407.63,408.05,1807.0,399.5046,399.8868,399.4752,399.8868,1807.0
2022-06-27 13:40:00,408.09,408.2,406.79,407.12,5663.0,399.926,400.0338,398.652,398.9754,5663.0
2022-06-27 13:45:00,406.98,406.98,405.73,406.15,4824.0,398.8382,398.8382,397.6132,398.0248,4824.0
2022-06-27 13:50:00,406.3,406.32,405.95,406.25,2138.0,398.1718,398.1914,397.8288,398.1228,2138.0
2022-06-27 13:55:00,406.0,406.0,405.42,405.58,3237.0,397.8778,397.8778,397.3094,397.4662,3237.0
2022-06-27 14:00:00,405.42,406.03,405.13,405.94,4081.0,397.3094,397.9072,397.0252,397.819,4081.0
2022-06-27 14:05:00,405.94,406.22,405.36,405.49,4084.0,397.819,398.0934,397.2506,397.378,4084.0
2022-06-27 14:10:00,405.59,406.19,405.49,405.79,8402.0,397.476,398.064,397.378,397.672,8402.0
2022-06-27 14:15:00,405.88,406.63,405.61,406.45,5458.0,397.7602,398.4952,397.4956,398.3188,5458.0
2022-06-27 14:20:00,406.48,406.48,406.03,406.21,4051.0,398.3482,398.3482,397.9072,398.0836,4051.0
2022-06-27 14:25:00,406.09,406.14,405.28,405.28,15181.0,397.966,398.015,397.1722,397.1722,15181.0
2022-06-27 14:30:00,405.28,406.05,405.13,406.04,6768.0,397.1722,397.9268,397.0252,397.917,6768.0
2022-06-27 14:35:00,406.07,406.68,405.87,406.68,6368.0,397.9464,398.5442,397.7504,398.5442,6368.0
2022-06-27 14:40:00,406.53,406.65,405.94,406.17,4209.0,398.3972,398.5148,397.819,398.0444,4209.0
2022-06-27 14:45:00,406.15,407.01,405.99,406.83,4644.0,398.0248,398.8676,397.868,398.6912,4644.0
2022-06-27 14:50:00,406.82,406.82,406.06,406.06,3305.0,398.6814,398.6814,397.9366,397.9366,3305.0
2022-06-27 14:55:00,406.26,406.54,405.71,405.71,2492.0,398.1326,398.407,397.5936,397.5936,2492.0
2022-06-27 15:00:00,405.78,405.86,404.32,404.32,4403.0,397.6622,397.7406,396.2314,396.2314,4403.0
2022-06-27 15:05:00,404.0,404.56,403.43,404.48,12614.0,395.9178,396.4666,395.3592,396.3882,12614.0
2022-06-27 15:10:00,404.35,405.59,404.35,405.48,19021.0,396.2608,397.476,396.2608,397.3682,19021.0
2022-06-27 15:15:00,405.58,406.43,405.5,406.28,12684.0,397.4662,398.2992,397.3878,398.1522,12684.0
2022-06-27 15:20:00,406.35,406.51,405.19,405.19,19319.0,398.2208,398.3776,397.084,397.084,19319.0
2022-06-27 15:25:00,405.31,405.96,404.62,404.95,20368.0,397.2016,397.8386,396.5254,396.8488,20368.0
2022-06-27 15:30:00,405.1,405.1,404.39,404.44,19882.0,396.9958,396.9958,396.3,396.349,19882.0
2022-06-27 15:35:00,404.29,404.48,403.38,403.99,12574.0,396.202,396.3882,395.3102,395.908,12574.0
2022-06-27 15:40:00,403.89,405.43,403.65,405.43,28080.0,395.81,397.3192,395.5748,397.3192,28080.0
2022-06-27 15:45:00,405.35,405.88,404.38,404.85,19928.0,397.2408,397.7602,396.2902,396.7508,19928.0
2022-06-27 15:50:00,404.13,404.13,402.82,403.74,32916.0,396.0452,396.0452,394.7614,395.663,32916.0
2022-06-27 15:55:00,403.75,404.99,403.71,404.78,49234.0,395.6728,396.888,395.6336,396.6822,49234.0
2022-06-28 09:30:00,405.75,409.77,404.33,407.57,17159.0,397.6328,401.5724,396.2412,399.4164,17159.0
2022-06-28 09:35:00,407.7,409.19,407.43,408.34,4650.0,399.5438,401.004,399.2792,400.171,4650.0
2022-06-28 09:40:00,408.57,409.14,406.64,407.05,4884.0,400.3964,400.955,398.505,398.9068,4884.0
2022-06-28 09:45:00,407.18,407.18,404.62,406.19,4000.0,399.0342,399.0342,396.5254,398.064,4000.0
2022-06-28 09:50:00,406.01,406.01,404.71,405.58,5000.0,397.8876,397.8876,396.6136,397.4662,5000.0
2022-06-28 09:55:00,405.28,405.28,401.69,402.19,8385.0,397.1722,397.1722,393.654,394.144,8385.0
2022-06-28 10:00:00,402.21,403.02,400.35,401.13,16136.0,394.1636,394.9574,392.3409,393.1052,16136.0
2022-06-28 10:05:00,400.79,400.79,398.17,399.47,5331.0,392.772,392.772,390.2045,391.4785,5331.0
2022-06-28 10:10:00,399.28,401.69,399.04,401.45,3236.0,391.2923,393.654,391.0571,393.4188,3236.0
2022-06-28 10:15:00,400.98,401.53,400.42,400.53,3942.0,392.9582,393.4972,392.4095,392.5173,3942.0
2022-06-28 10:20:00,400.53,400.65,399.4,400.17,5146.0,392.5173,392.6349,391.4099,392.1645,5146.0
2022-06-28 10:25:00,401.38,401.57,401.02,401.14,1836.0,393.3502,393.5364,392.9974,393.115,1836.0
2022-06-28 10:30:00,401.1,401.1,398.86,399.52,7568.0,393.0758,393.0758,390.8807,391.5275,7568.0
2022-06-28 10:35:00,399.15,400.19,399.15,400.17,3684.0,391.1649,392.1841,391.1649,392.1645,3684.0
2022-06-28 10:40:00,399.77,399.94,398.55,399.33,2265.0,391.7725,391.9391,390.5769,391.3413,2265.0
2022-06-28 10:45:00,399.47,399.62,398.21,399.05,2806.0,391.4785,391.6255,390.2437,391.0669,2806.0
2022-06-28 10:50:00,398.69,399.3,398.44,398.65,2129.0,390.7141,391.3119,390.4691,390.6749,2129.0
2022-06-28 10:55:00,398.78,399.94,398.69,399.67,2184.0,390.8023,391.9391,390.7141,391.6745,2184.0
2022-06-28 11:00:00,399.49,399.64,398.77,399.28,6462.0,391.4981,391.6451,390.7925,391.2923,6462.0
2022-06-28 11:05:00,398.85,399.05,398.11,398.23,1949.0,390.8709,391.0669,390.1457,390.2633,1949.0
2022-06-28 11:10:00,398.28,398.54,397.43,397.56,9033.0,390.3123,390.5671,389.4793,389.6067,9033.0
2022-06-28 11:15:00,397.46,397.65,395.8,396.05,14888.0,389.5087,389.6949,387.8819,388.1269,14888.0
2022-06-28 11:20:00,396.46,396.46,395.03,395.3,2100.0,388.5287,388.5287,387.1273,387.3919,2100.0
2022-06-28 11:25:00,395.3,395.35,394.01,394.01,6140.0,387.3919,387.4409,386.1277,386.1277,6140.0
2022-06-28 11:30:00,393.86,395.14,393.69,395.14,4943.0,385.9807,387.2351,385.8141,387.2351,4943.0
2022-06-28 11:35:00,394.58,394.84,393.0,393.0,5723.0,386.6863,386.9411,385.1379,385.1379,5723.0
2022-06-28 11:40:00,393.14,393.14,391.33,391.42,19308.0,385.2751,385.2751,383.5013,383.5895,19308.0
2022-06-28 11:45:00,391.47,392.19,391.22,391.78,9611.0,383.6385,384.3441,383.3935,383.9423,9611.0
2022-06-28 11:50:00,391.87,392.35,391.06,391.25,3406.0,384.0305,384.5009,383.2367,383.4229,3406.0
2022-06-28 11:55:00,391.12,391.89,390.54,390.6,20086.0,383.2955,384.0501,382.7271,382.7859,20086.0
2022-06-28 12:00:00,390.47,390.61,389.03,389.15,8948.0,382.6585,382.7957,381.2473,381.3649,8948.0
2022-06-28 12:05:00,388.99,390.46,388.99,390.46,4327.0,381.2081,382.6487,381.2081,382.6487,4327.0
2022-06-28 12:10:00,389.95,390.83,389.84,390.68,5501.0,382.1489,383.0113,382.0411,382.8643,5501.0
2022-06-28 12:15:00,390.29,390.29,388.47,389.47,7774.0,382.4821,382.4821,380.6985,381.6785,7774.0
2022-06-28 12:20:00,389.34,390.25,389.29,389.49,7541.0,381.5511,382.4429,381.5021,381.6981,7541.0
2022-06-28 12:25:00,389.44,389.44,388.2,388.67,18151.0,381.6491,381.6491,380.4339,380.8945,18151.0
2022-06-28 12:30:00,388.9,389.1,388.02,388.14,12133.0,381.1199,381.3159,380.2575,380.3751,12133.0
2022-06-28 12:35:00,388.06,389.33,388.03,388.57,16637.0,380.2967,381.5413,380.2673,380.7965,16637.0
2022-06-28 12:40:00,388.72,390.17,388.72,389.83,15823.0,380.9435,382.3645,380.9435,382.0313,15823.0
2022-06-28 12:45:00,389.92,390.75,389.29,389.36,11812.0,382.1195,382.9329,381.5021,381.5707,11812.0
2022-06-28 12:50:00,389.39,389.61,388.8,388.93,6230.0,381.6001,381.8157,381.0219,381.1493,6230.0
2022-06-28 12:55:00,388.77,389.25,388.47,388.66,7038.0,380.9925,381.4629,380.6985,380.8847,7038.0
2022-06-28 13:00:00,388.83,388.83,386.83,387.51,15738.0,381.0513,381.0513,379.0913,379.7577,15738.0
2022-06-28 13:05:00,387.21,387.25,385.57,385.57,7701.0,379.4637,379.5029,377.8565,377.8565,7701.0
2022-06-28 13:10:00,385.61,386.11,385.4,385.86,9232.0,377.8957,378.3857,377.6899,378.1407,9232.0
2022-06-28 13:15:00,385.82,386.25,385.5,385.53,10825.0,378.1015,378.5229,377.7879,377.8173,10825.0
2022-06-28 13:20:00,385.51,385.51,384.49,385.41,9539.0,377.7977,377.7977,376.7981,377.6997,9539.0
2022-06-28 13:25:00,385.46,386.64,385.3,386.64,10577.0,377.7487,378.9051,377.5919,378.9051,10577.0
2022-06-28 13:30:00,386.58,386.78,386.33,386.34,12868.0,378.8463,379.0423,378.6013,378.6111,12868.0
2022-06-28 13:35:00,386.21,386.85,386.1,386.83,4700.0,378.4837,379.1109,378.3759,379.0913,4700.0
2022-06-28 13:40:00,386.74,387.49,386.55,387.49,2334.0,379.0031,379.7381,378.8169,379.7381,2334.0
2022-06-28 13:45:00,387.41,388.02,387.26,388.02,5414.0,379.6597,380.2575,379.5127,380.2575,5414.0
2022-06-28 13:50:00,387.85,388.04,387.5,387.59,4199.0,380.0909,380.2771,379.7479,379.8361,4199.0
2022-06-28 13:55:00,387.55,387.9,387.54,387.54,1699.0,379.7969,380.1399,379.7871,379.7871,1699.0
2022-06-28 14:00:00,387.42,388.51,387.01,387.01,3733.0,379.6695,380.7377,379.2677,379.2677,3733.0
2022-06-28 14:05:00,387.11,387.11,386.3,386.3,1200.0,379.3657,379.3657,378.5719,378.5719,1200.0
2022-06-28 14:10:00,386.64,386.8,385.85,385.91,3316.0,378.9051,379.0619,378.1309,378.1897,3316.0
2022-06-28 14:15:00,385.96,386.45,385.89,386.23,2825.0,378.2387,378.7189,378.1701,378.5033,2825.0
2022-06-28 14:20:00,386.07,386.53,386.0,386.42,2139.0,378.3465,378.7973,378.2779,378.6895,2139.0
2022-06-28 14:25:00,386.51,386.59,386.19,386.5,5300.0,378.7777,378.8561,378.4641,378.7679,5300.0
2022-06-28 14:30:00,386.38,386.5,385.01,385.01,5268.0,378.6503,378.7679,377.3077,377.3077,5268.0
2022-06-28 14:35:00,385.14,385.49,384.58,385.27,4920.0,377.4351,377.7781,376.8863,377.5625,4920.0
2022-06-28 14:40:00,385.24,385.73,385.05,385.44,4684.0,377.5331,378.0133,377.3469,377.7291,4684.0
2022-06-28 14:45:00,385.54,386.69,385.54,386.56,8116.0,377.8271,378.9541,377.8271,378.8267,8116.0
2022-06-28 14:50:00,386.61,386.75,386.09,386.75,2649.0,378.8757,379.0129,378.3661,379.0129,2649.0
2022-06-28 14:55:00,386.94,387.15,386.26,386.54,2550.0,379.1991,379.4049,378.5327,378.8071,2550.0
2022-06-28 15:00:00,386.69,386.85,385.51,385.66,3041.0,378.9541,379.1109,377.7977,377.9447,3041.0
2022-06-28 15:05:00,385.17,385.17,384.64,384.9,3061.0,377.4645,377.4645,376.9451,377.1999,3061.0
2022-06-28 15:10:00,385.32,385.56,384.73,385.56,5809.0,377.6115,377.8467,377.0333,377.8467,5809.0
2022-06-28 15:15:00,385.35,385.66,385.2,385.58,4916.0,377.6409,377.9447,377.4939,377.8663,4916.0
2022-06-28 15:20:00,385.57,386.14,385.37,386.13,5412.0,377.8565,378.4151,377.6605,378.4053,5412.0
2022-06-28 15:25:00,386.04,386.63,385.73,386.2,7662.0,378.3171,378.8953,378.0133,378.4739,7662.0
2022-06-28 15:30:00,386.03,386.8,386.02,386.64,9954.0,378.3073,379.0619,378.2975,378.9051,9954.0
2022-06-28 15:35:00,386.75,387.14,386.31,386.85,11465.0,379.0129,379.3951,378.5817,379.1109,11465.0
2022-06-28 15:40:00,387.16,387.25,386.46,386.76,14171.0,379.4147,379.5029,378.7287,379.0227,14171.0
2022-06-28 15:45:00,386.6,386.9,385.99,386.14,16256.0,378.8659,379.1599,378.2681,378.4151,16256.0
2022-06-28 15:50:00,385.9,387.3,385.31,387.3,24154.0,378.1799,379.5519,377.6017,379.5519,24154.0
2022-06-28 15:55:00,386.98,387.09,386.12,386.28,51039.0,379.2383,379.3461,378.3955,378.5523,51039.0
2022-06-29 09:30:00,389.38,389.98,382.74,384.01,18530.0,381.5903,382.1783,375.0831,376.3277,18530.0
2022-06-29 09:35:00,383.97,386.02,383.75,384.68,4642.0,376.2885,378.2975,376.0729,376.9843,4642.0
2022-06-29 09:40:00,384.61,386.5,383.78,384.98,4016.0,376.9157,378.7679,376.1023,377.2783,4016.0
2022-06-29 09:45:00,384.64,386.55,384.24,385.88,4956.0,376.9451,378.8169,376.5531,378.1603,4956.0
2022-06-29 09:50:00,385.91,391.58,385.71,389.86,9196.0,378.1897,383.7463,377.9937,382.0607,9196.0
2022-06-29 09:55:00,389.48,389.64,387.19,388.69,7162.0,381.6883,381.8451,379.4441,380.9141,7162.0
2022-06-29 10:00:00,390.25,391.77,387.84,391.27,2396.0,382.4429,383.9325,380.0811,383.4425,2396.0
2022-06-29 10:05:00,391.27,391.27,388.84,389.34,2800.0,383.4425,383.4425,381.0611,381.5511,2800.0
2022-06-29 10:10:00,389.23,389.9,388.57,388.58,1400.0,381.4433,382.0999,380.7965,380.8063,1400.0
2022-06-29 10:15:00,388.31,388.33,386.11,386.48,2438.0,380.5417,380.5613,378.3857,378.7483,2438.0
2022-06-29 10:20:00,387.31,388.16,386.92,388.16,6530.0,379.5617,380.3947,379.1795,380.3947,6530.0
2022-06-29 10:25:00,388.06,390.33,388.06,389.36,2270.0,380.2967,382.5213,380.2967,381.5707,2270.0
2022-06-29 10:30:00,389.36,390.0,387.95,388.69,2947.0,381.5707,382.1979,380.1889,380.9141,2947.0
2022-06-29 10:35:00,388.33,388.44,387.11,388.44,1934.0,380.5613,380.6691,379.3657,380.6691,1934.0
2022-06-29 10:40:00,389.07,391.49,389.07,391.02,2310.0,381.2865,383.6581,381.2865,383.1975,2310.0
2022-06-29 10:45:00,391.5,392.09,390.88,391.37,5516.0,383.6679,384.2461,383.0603,383.5405,5516.0
2022-06-29 10:50:00,391.42,392.55,390.79,391.0,13142.0,383.5895,384.6969,382.9721,383.1779,13142.0
2022-06-29 10:55:00,391.01,391.25,390.39,390.65,5442.0,383.1877,383.4229,382.5801,382.8349,5442.0
2022-06-29 11:00:00,390.51,390.92,390.05,390.64,5277.0,382.6977,383.0995,382.2469,382.8251,5277.0
2022-06-29 11:05:00,390.35,391.22,389.6,390.4,10853.0,382.5409,383.3935,381.8059,382.5899,10853.0
2022-06-29 11:10:00,390.27,390.72,390.02,390.35,18358.0,382.4625,382.9035,382.2175,382.5409,18358.0
2022-06-29 11:15:00,390.6,391.03,389.32,389.32,15242.0,382.7859,383.2073,381.5315,381.5315,15242.0
2022-06-29 11:20:00,389.31,389.31,387.7,388.27,8247.0,381.5217,381.5217,379.9439,380.5025,8247.0
2022-06-29 11:25:00,388.77,390.19,388.77,389.97,2847.0,380.9925,382.3841,380.9925,382.1685,2847.0
2022-06-29 11:30:00,389.95,390.37,389.24,390.33,2696.0,382.1489,382.5605,381.4531,382.5213,2696.0
2022-06-29 11:35:00,390.36,391.62,390.08,390.43,8284.0,382.5507,383.7855,382.2763,382.6193,8284.0
2022-06-29 11:40:00,390.58,390.7,389.62,389.75,2500.0,382.7663,382.8839,381.8255,381.9529,2500.0
2022-06-29 11:45:00,389.54,390.17,389.12,389.12,1500.0,381.7471,382.3645,381.3355,381.3355,1500.0
2022-06-29 11:50:00,389.47,390.46,389.36,390.44,5730.0,381.6785,382.6487,381.5707,382.6291,5730.0
2022-06-29 11:55:00,390.13,390.13,388.95,389.07,2918.0,382.3253,382.3253,381.1689,381.2865,2918.0
2022-06-29 12:00:00,389.49,389.5,388.32,388.32,17128.0,381.6981,381.7079,380.5515,380.5515,17128.0
2022-06-29 12:05:00,388.4,388.47,387.27,387.4,18660.0,380.6299,380.6985,379.5225,379.6499,18660.0
2022-06-29 12:10:00,387.4,387.51,386.44,387.08,19662.0,379.6499,379.7577,378.7091,379.3363,19662.0
2022-06-29 12:15:00,387.58,387.67,387.21,387.39,4142.0,379.8263,379.9145,379.4637,379.6401,4142.0
2022-06-29 12:20:00,387.36,387.92,386.81,386.84,22192.0,379.6107,380.1595,379.0717,379.1011,22192.0
2022-06-29 12:25:00,386.63,387.09,386.6,386.63,2175.0,378.8953,379.3461,378.8659,378.8953,2175.0
2022-06-29 12:30:00,386.78,387.4,386.65,386.92,2500.0,379.0423,379.6499,378.9149,379.1795,2500.0
2022-06-29 12:35:00,387.04,388.21,386.98,387.61,6702.0,379.2971,380.4437,379.2383,379.8557,6702.0
2022-06-29 12:40:00,387.68,387.69,387.14,387.33,1400.0,379.9243,379.9341,379.3951,379.5813,1400.0
2022-06-29 12:45:00,387.52,387.65,386.64,386.73,3617.0,379.7675,379.8949,378.9051,378.9933,3617.0
2022-06-29 12:50:00,386.6,387.27,386.35,386.82,4900.0,378.8659,379.5225,378.6209,379.0815,4900.0
2022-06-29 12:55:00,386.53,387.46,386.51,387.45,2100.0,378.7973,379.7087,378.7777,379.6989,2100.0
2022-06-29 13:00:00,387.44,387.98,387.29,387.29,3200.0,379.6891,380.2183,379.5421,379.5421,3200.0
2022-06-29 13:05:00,387.33,387.96,386.81,387.91,16709.0,379.5813,380.1987,379.0717,380.1497,16709.0
2022-06-29 13:10:00,387.93,388.07,386.08,386.1,4011.0,380.1693,380.3065,378.3563,378.3759,4011.0
2022-06-29 13:15:00,386.05,386.11,385.82,385.98,1630.0,378.3269,378.3857,378.1015,378.2583,1630.0
2022-06-29 13:20:00,385.88,386.55,385.73,385.96,3244.0,378.1603,378.8169,378.0133,378.2387,3244.0
2022-06-29 13:25:00,386.13,387.87,386.13,387.86,8646.0,378.4053,380.1105,378.4053,380.1007,8646.0
2022-06-29 13:30:00,387.82,387.86,387.23,387.55,2698.0,380.0615,380.1007,379.4833,379.7969,2698.0
2022-06-29 13:35:00,387.9,388.27,387.83,388.09,2843.0,380.1399,380.5025,380.0713,380.3261,2843.0
2022-06-29 13:40:00,388.11,388.35,387.88,388.35,3509.0,380.3457,380.5809,380.1203,380.5809,3509.0
2022-06-29 13:45:00,388.17,388.18,387.87,387.88,4004.0,380.4045,380.4143,380.1105,380.1203,4004.0
2022-06-29 13:50:00,387.99,388.24,387.92,388.05,1557.0,380.2281,380.4731,380.1595,380.2869,1557.0
2022-06-29 13:55:00,388.04,388.87,388.04,388.28,6633.0,380.2771,381.0905,380.2771,380.5123,6633.0
2022-06-29 14:00:00,388.18,389.67,388.18,389.55,8411.0,380.4143,381.8745,380.4143,381.7569,8411.0
2022-06-29 14:05:00,389.9,390.24,389.59,389.59,2776.0,382.0999,382.4331,381.7961,381.7961,2776.0
2022-06-29 14:10:00,389.79,390.29,389.63,390.09,3497.0,381.9921,382.4821,381.8353,382.2861,3497.0
2022-06-29 14:15:00,389.78,390.13,389.53,389.53,2905.0,381.9823,382.3253,381.7373,381.7373,2905.0
2022-06-29 14:20:00,389.47,389.47,389.24,389.28,2036.0,381.6785,381.6785,381.4531,381.4923,2036.0
2022-06-29 14:25:00,389.28,389.55,388.95,389.32,2642.0,381.4923,381.7569,381.1689,381.5315,2642.0
2022-06-29 14:30:00,389.15,389.15,388.7,388.85,500.0,381.3649,381.3649,380.9239,381.0709,500.0
2022-06-29 14:35:00,388.52,388.79,388.52,388.69,1958.0,380.7475,381.0121,380.7475,380.9141,1958.0
2022-06-29 14:40:00,388.65,388.65,387.63,387.63,1352.0,380.8749,380.8749,379.8753,379.8753,1352.0
2022-06-29 14:45:00,387.64,387.87,387.48,387.7,1198.0,379.8851,380.1105,379.7283,379.9439,1198.0
2022-06-29 14:50:00,387.41,388.02,387.32,388.02,1000.0,379.6597,380.2575,379.5715,380.2575,1000.0
2022-06-29 14:55:00,388.09,388.31,387.87,388.15,3409.0,380.3261,380.5417,380.1105,380.3849,3409.0
2022-06-29 15:00:00,387.95,388.2,387.53,387.95,2500.0,380.1889,380.4339,379.7773,380.1889,2500.0
2022-06-29 15:05:00,388.06,389.01,387.91,388.99,4592.0,380.2967,381.2277,380.1497,381.2081,4592.0
2022-06-29 15:10:00,388.82,389.0,388.38,388.58,1457.0,381.0415,381.2179,380.6103,380.8063,1457.0
2022-06-29 15:15:00,388.59,389.45,388.49,388.91,3974.0,380.8161,381.6589,380.7181,381.1297,3974.0
2022-06-29 15:20:00,389.03,389.45,389.03,389.42,2215.0,381.2473,381.6589,381.2473,381.6295,2215.0
2022-06-29 15:25:00,389.37,390.49,389.35,390.46,3681.0,381.5805,382.6781,381.5609,382.6487,3681.0
2022-06-29 15:30:00,390.31,390.31,388.76,388.89,3956.0,382.5017,382.5017,380.9827,381.1101,3956.0
2022-06-29 15:35:00,388.51,389.15,388.31,389.01,4327.0,380.7377,381.3649,380.5417,381.2277,4327.0
2022-06-29 15:40:00,389.1,389.48,388.39,388.85,8077.0,381.3159,381.6883,380.6201,381.0709,8077.0
2022-06-29 15:45:00,388.98,389.41,388.21,388.55,5872.0,381.1983,381.6197,380.4437,380.7769,5872.0
2022-06-29 15:50:00,388.86,389.35,387.86,388.86,11894.0,381.0807,381.5609,380.1007,381.0807,11894.0
2022-06-29 15:55:00,389.0,390.49,388.8,389.66,40991.0,381.2179,382.6781,381.0219,381.8647,40991.0
2022-06-30 09:30:00,387.7,387.83,383.11,384.91,20125.0,379.9439,380.0713,375.4457,377.2097,20125.0
2022-06-30 09:35:00,383.12,384.79,381.44,382.12,7280.0,375.4555,377.0921,373.8092,374.4756,7280.0
2022-06-30 09:40:00,381.32,382.14,378.57,378.57,4633.0,373.6916,374.4951,370.9966,370.9966,4633.0
2022-06-30 09:45:00,378.61,380.86,378.61,379.89,3136.0,371.0358,373.2408,371.0358,372.2902,3136.0
2022-06-30 09:50:00,380.2,380.32,377.31,377.77,6539.0,372.594,372.7116,369.7618,370.2126,6539.0
2022-06-30 09:55:00,377.9,379.0,377.51,378.55,11911.0,370.34,371.418,369.9578,370.977,11911.0
2022-06-30 10:00:00,378.2,378.25,376.22,376.42,5010.0,370.634,370.683,368.6936,368.8896,5010.0
2022-06-30 10:05:00,376.24,377.51,376.18,377.14,4732.0,368.7132,369.9578,368.6544,369.5952,4732.0
2022-06-30 10:10:00,377.01,378.74,376.92,378.74,5822.0,369.4678,371.1632,369.3796,371.1632,5822.0
2022-06-30 10:15:00,377.91,378.74,377.82,378.14,3907.0,370.3498,371.1632,370.2616,370.5752,3907.0
2022-06-30 10:20:00,377.55,378.23,377.24,377.88,4194.0,369.997,370.6634,369.6932,370.3204,4194.0
2022-06-30 10:25:00,378.1,378.55,377.41,378.08,3855.0,370.536,370.977,369.8598,370.5164,3855.0
2022-06-30 10:30:00,378.46,381.49,378.44,381.34,8096.0,370.8888,373.8582,370.8692,373.7112,8096.0
2022-06-30 10:35:00,381.29,381.81,380.59,380.59,6455.0,373.6622,374.1718,372.9762,372.9762,6455.0
2022-06-30 10:40:00,380.24,380.84,379.92,379.92,3284.0,372.6332,373.2212,372.3196,372.3196,3284.0
2022-06-30 10:45:00,379.92,380.44,379.51,379.87,3542.0,372.3196,372.8292,371.9178,372.2706,3542.0
2022-06-30 10:50:00,379.92,382.4,379.92,382.18,1563.0,372.3196,374.7499,372.3196,374.5343,1563.0
2022-06-30 10:55:00,382.2,383.03,381.69,382.73,3771.0,374.5539,375.3673,374.0542,375.0733,3771.0
2022-06-30 11:00:00,382.68,382.74,380.91,380.91,4963.0,375.0243,375.0831,373.2898,373.2898,4963.0
2022-06-30 11:05:00,380.82,382.76,380.8,382.75,37214.0,373.2016,375.1027,373.182,375.0929,37214.0
2022-06-30 11:10:00,382.51,383.02,381.64,382.06,11835.0,374.8577,375.3575,374.0052,374.4168,11835.0
2022-06-30 11:15:00,382.14,384.22,382.14,384.15,18607.0,374.4951,376.5335,374.4951,376.4649,18607.0
2022-06-30 11:20:00,384.0,384.52,383.5,384.3,3134.0,376.3179,376.8275,375.8279,376.6119,3134.0
2022-06-30 11:25:00,384.39,385.65,384.39,385.26,1607.0,376.7001,377.9349,376.7001,377.5527,1607.0
2022-06-30 11:30:00,384.59,384.95,384.3,384.3,9361.0,376.8961,377.2489,376.6119,376.6119,9361.0
2022-06-30 11:35:00,384.22,384.58,383.94,384.44,1800.0,376.5335,376.8863,376.2591,376.7491,1800.0
2022-06-30 11:40:00,384.54,384.86,383.99,384.51,2873.0,376.8471,377.1607,376.3081,376.8177,2873.0
2022-06-30 11:45:00,384.44,385.61,384.19,385.0,3289.0,376.7491,377.8957,376.5041,377.2979,3289.0
2022-06-30 11:50:00,384.47,385.44,384.05,385.44,8086.0,376.7785,377.7291,376.3669,377.7291,8086.0
2022-06-30 11:55:00,385.46,386.38,385.46,386.38,1000.0,377.7487,378.6503,377.7487,378.6503,1000.0
2022-06-30 12:00:00,386.65,386.65,385.11,385.58,4928.0,378.9149,378.9149,377.4057,377.8663,4928.0
2022-06-30 12:05:00,385.52,385.55,384.45,384.63,3817.0,377.8075,377.8369,376.7589,376.9353,3817.0
2022-06-30 12:10:00,384.48,385.7,384.13,385.69,6005.0,376.7883,377.9839,376.4453,377.9741,6005.0
2022-06-30 12:15:00,385.56,385.59,384.63,385.02,5902.0,377.8467,377.8761,376.9353,377.3175,5902.0
2022-06-30 12:20:00,384.86,386.88,384.57,386.88,3043.0,377.1607,379.1403,376.8765,379.1403,3043.0
2022-06-30 12:25:00,387.02,388.06,387.02,387.93,2024.0,379.2775,380.2967,379.2775,380.1693,2024.0
2022-06-30 12:30:00,388.03,389.33,388.03,388.53,3838.0,380.2673,381.5413,380.2673,380.7573,3838.0
2022-06-30 12:35:00,388.25,388.26,387.16,387.83,7136.0,380.4829,380.4927,379.4147,380.0713,7136.0
2022-06-30 12:40:00,387.73,388.84,387.73,388.84,4013.0,379.9733,381.0611,379.9733,381.0611,4013.0
2022-06-30 12:45:00,388.87,389.5,388.69,388.69,9072.0,381.0905,381.7079,380.9141,380.9141,9072.0
2022-06-30 12:50:00,388.66,389.01,388.39,388.8,3651.0,380.8847,381.2277,380.6201,381.0219,3651.0
2022-06-30 12:55:00,388.97,389.11,388.17,388.67,4525.0,381.1885,381.3257,380.4045,380.8945,4525.0
2022-06-30 13:00:00,388.91,389.58,388.68,389.18,7555.0,381.1297,381.7863,380.9043,381.3943,7555.0
2022-06-30 13:05:00,389.09,389.09,387.84,388.2,7438.0,381.3061,381.3061,380.0811,380.4339,7438.0
2022-06-30 13:10:00,388.12,388.15,386.29,386.29,5907.0,380.3555,380.3849,378.5621,378.5621,5907.0
2022-06-30 13:15:00,386.17,386.44,386.11,386.26,1552.0,378.4445,378.7091,378.3857,378.5327,1552.0
2022-06-30 13:20:00,386.41,387.42,386.41,387.18,2271.0,378.6797,379.6695,378.6797,379.4343,2271.0
2022-06-30 13:25:00,387.34,387.47,387.11,387.27,2358.0,379.5911,379.7185,379.3657,379.5225,2358.0
2022-06-30 13:30:00,387.34,387.63,387.23,387.56,1312.0,379.5911,379.8753,379.4833,379.8067,1312.0
2022-06-30 13:35:00,387.26,387.55,387.22,387.35,2409.0,379.5127,379.7969,379.4735,379.6009,2409.0
2022-06-30 13:40:00,387.67,388.17,386.67,386.67,3236.0,379.9145,380.4045,378.9345,378.9345,3236.0
2022-06-30 13:45:00,386.74,388.04,386.74,388.04,2296.0,379.0031,380.2771,379.0031,380.2771,2296.0
2022-06-30 13:50:00,388.28,389.28,388.27,389.14,2421.0,380.5123,381.4923,380.5025,381.3551,2421.0
2022-06-30 13:55:00,388.83,388.83,388.17,388.37,2876.0,381.0513,381.0513,380.4045,380.6005,2876.0
2022-06-30 14:00:00,388.39,388.74,388.12,388.7,2727.0,380.6201,380.9631,380.3555,380.9239,2727.0
2022-06-30 14:05:00,388.59,388.72,387.65,387.7,3021.0,380.8161,380.9435,379.8949,379.9439,3021.0
2022-06-30 14:10:00,387.98,388.33,387.42,387.64,7800.0,380.2183,380.5613,379.6695,379.8851,7800.0
2022-06-30 14:15:00,387.6,387.85,387.18,387.68,5786.0,379.8459,380.0909,379.4343,379.9243,5786.0
2022-06-30 14:20:00,387.59,387.65,386.84,386.85,8059.0,379.8361,379.8949,379.1011,379.1109,8059.0
2022-06-30 14:25:00,386.2,387.3,385.86,387.04,5586.0,378.4739,379.5519,378.1407,379.2971,5586.0
2022-06-30 14:30:00,387.14,387.63,386.68,387.16,3657.0,379.3951,379.8753,378.9443,379.4147,3657.0
2022-06-30 14:35:00,387.13,387.49,386.84,387.49,6099.0,379.3853,379.7381,379.1011,379.7381,6099.0
2022-06-30 14:40:00,387.11,387.12,385.17,385.22,5343.0,379.3657,379.3755,377.4645,377.5135,5343.0
2022-06-30 14:45:00,384.91,386.05,384.91,385.54,3615.0,377.2097,378.3269,377.2097,377.8271,3615.0
2022-06-30 14:50:00,385.5,385.63,384.16,384.44,4341.0,377.7879,377.9153,376.4747,376.7491,4341.0
2022-06-30 14:55:00,384.18,384.76,383.99,384.19,3300.0,376.4943,377.0627,376.3081,376.5041,3300.0
2022-06-30 15:00:00,384.19,384.69,383.81,384.01,5568.0,376.5041,376.9941,376.1317,376.3277,5568.0
2022-06-30 15:05:00,383.9,383.9,381.69,381.69,6529.0,376.2199,376.2199,374.0542,374.0542,6529.0
2022-06-30 15:10:00,381.76,382.29,381.57,382.16,7172.0,374.1228,374.6421,373.9366,374.5147,7172.0
2022-06-30 15:15:00,382.16,382.16,381.45,381.65,9604.0,374.5147,374.5147,373.819,374.015,9604.0
2022-06-30 15:20:00,381.84,383.19,381.84,383.19,4795.0,374.2012,375.5241,374.2012,375.5241,4795.0
2022-06-30 15:25:00,383.46,386.01,383.46,386.0,5250.0,375.7887,378.2877,375.7887,378.2779,5250.0
2022-06-30 15:30:00,385.98,388.02,385.88,387.63,18538.0,378.2583,380.2575,378.1603,379.8753,18538.0
2022-06-30 15:35:00,387.63,388.33,387.25,387.41,29229.0,379.8753,380.5613,379.5029,379.6597,29229.0
2022-06-30 15:40:00,387.25,387.84,386.35,386.81,36589.0,379.5029,380.0811,378.6209,379.0717,36589.0
2022-06-30 15:45:00,386.73,387.96,386.05,386.53,19498.0,378.9933,380.1987,378.3269,378.7973,19498.0
2022-06-30 15:50:00,386.42,387.05,383.34,383.88,35366.0,378.6895,379.3069,375.6711,376.2003,35366.0
2022-06-30 15:55:00,383.88,385.95,383.38,385.44,99471.0,376.2003,378.2289,375.7103,377.7291,99471.0
2022-07-01 09:30:00,382.5,385.81,381.04,381.04,23161.0,374.8479,378.0917,373.4172,373.4172,23161.0
2022-07-01 09:35:00,380.0,380.41,378.08,379.59,11200.0,372.398,372.7998,370.5164,371.9962,11200.0
2022-07-01 09:40:00,379.63,384.0,379.56,382.4,4749.0,372.0354,376.3179,371.9668,374.7499,4749.0
2022-07-01 09:45:00,381.23,386.41,381.23,385.88,4610.0,373.6034,378.6797,373.6034,378.1603,4610.0
2022-07-01 09:50:00,385.67,388.33,385.39,387.71,3649.0,377.9545,380.5613,377.6801,379.9537,3649.0
2022-07-01 09:55:00,388.01,389.2,387.64,388.67,7125.0,380.2477,381.4139,379.8851,380.8945,7125.0
2022-07-01 10:00:00,388.85,390.86,387.62,387.74,8599.0,381.0709,383.0407,379.8655,379.9831,8599.0
2022-07-01 10:05:00,388.02,391.13,388.01,390.58,6859.0,380.2575,383.3053,380.2477,382.7663,6859.0
2022-07-01 10:10:00,390.81,390.81,387.5,387.66,3905.0,382.9917,382.9917,379.7479,379.9047,3905.0
2022-07-01 10:15:00,387.12,388.7,386.54,388.35,3584.0,379.3755,380.9239,378.8071,380.5809,3584.0
2022-07-01 10:20:00,388.71,388.92,387.62,388.54,4923.0,380.9337,381.1395,379.8655,380.7671,4923.0
2022-07-01 10:25:00,387.37,387.52,385.82,386.07,5344.0,379.6205,379.7675,378.1015,378.3465,5344.0
2022-07-01 10:30:00,386.09,386.59,383.47,383.55,7150.0,378.3661,378.8561,375.7985,375.8769,7150.0
2022-07-01 10:35:00,383.93,383.93,383.03,383.56,4087.0,376.2493,376.2493,375.3673,375.8867,4087.0
2022-07-01 10:40:00,383.4,384.45,383.27,384.14,2913.0,375.7299,376.7589,375.6025,376.4551,2913.0
2022-07-01 10:45:00,384.6,385.01,383.47,384.62,4178.0,376.9059,377.3077,375.7985,376.9255,4178.0
2022-07-01 10:50:00,384.13,384.58,383.02,384.01,3140.0,376.4453,376.8863,375.3575,376.3277,3140.0
2022-07-01 10:55:00,383.65,385.46,383.08,383.82,8455.0,375.9749,377.7487,375.4163,376.1415,8455.0
2022-07-01 11:00:00,383.41,383.9,382.77,383.31,5325.0,375.7397,376.2199,375.1125,375.6417,5325.0
2022-07-01 11:05:00,383.72,386.72,383.71,386.1,8424.0,376.0435,378.9835,376.0337,378.3759,8424.0
2022-07-01 11:10:00,386.11,386.11,384.57,385.86,7812.0,378.3857,378.3857,376.8765,378.1407,7812.0
2022-07-01 11:15:00,385.92,386.57,385.72,385.82,4910.0,378.1995,378.8365,378.0035,378.1015,4910.0
2022-07-01 11:20:00,385.68,386.27,384.84,385.12,12163.0,377.9643,378.5425,377.1411,377.4155,12163.0
2022-07-01 11:25:00,384.93,384.98,384.24,384.25,4294.0,377.2293,377.2783,376.5531,376.5629,4294.0
2022-07-01 11:30:00,384.48,385.73,384.48,385.73,1988.0,376.7883,378.0133,376.7883,378.0133,1988.0
2022-07-01 11:35:00,386.08,386.19,385.55,386.08,4313.0,378.3563,378.4641,377.8369,378.3563,4313.0
2022-07-01 11:40:00,386.09,386.87,385.09,385.31,4278.0,378.3661,379.1305,377.3861,377.6017,4278.0
2022-07-01 11:45:00,385.42,386.24,385.13,385.51,3824.0,377.7095,378.5131,377.4253,377.7977,3824.0
2022-07-01 11:50:00,384.98,384.98,383.18,383.18,1500.0,377.2783,377.2783,375.5143,375.5143,1500.0
2022-07-01 11:55:00,383.29,383.72,383.29,383.48,1709.0,375.6221,376.0435,375.6221,375.8083,1709.0
2022-07-01 12:00:00,383.77,383.82,382.99,383.0,6063.0,376.0925,376.1415,375.3281,375.3379,6063.0
2022-07-01 12:05:00,383.29,384.0,383.29,384.0,1893.0,375.6221,376.3179,375.6221,376.3179,1893.0
2022-07-01 12:10:00,383.74,384.05,383.27,383.27,2400.0,376.0631,376.3669,375.6025,375.6025,2400.0
2022-07-01 12:15:00,383.4,384.6,383.39,384.6,5443.0,375.7299,376.9059,375.7201,376.9059,5443.0
2022-07-01 12:20:00,384.13,384.69,383.99,384.59,902.0,376.4453,376.9941,376.3081,376.8961,902.0
2022-07-01 12:25:00,384.87,384.87,384.16,384.54,1510.0,377.1705,377.1705,376.4747,376.8471,1510.0
2022-07-01 12:30:00,384.66,385.01,384.18,384.35,6152.0,376.9647,377.3077,376.4943,376.6609,6152.0
2022-07-01 12:35:00,384.29,384.62,383.39,383.61,2455.0,376.6021,376.9255,375.7201,375.9357,2455.0
2022-07-01 12:40:00,383.88,384.13,383.81,384.13,2018.0,376.2003,376.4453,376.1317,376.4453,2018.0
2022-07-01 12:45:00,383.79,384.54,383.53,384.49,2470.0,376.1121,376.8471,375.8573,376.7981,2470.0
2022-07-01 12:50:00,384.58,384.65,384.45,384.47,1316.0,376.8863,376.9549,376.7589,376.7785,1316.0
2022-07-01 12:55:00,384.37,384.63,382.2,382.49,12453.0,376.6805,376.9353,374.5539,374.8381,12453.0
2022-07-01 13:00:00,382.48,383.09,382.0,382.13,4443.0,374.8283,375.4261,374.358,374.4854,4443.0
2022-07-01 13:05:00,382.13,382.32,381.9,381.9,2321.0,374.4854,374.6715,374.26,374.26,2321.0
2022-07-01 13:10:00,381.87,382.7,381.73,382.7,3842.0,374.2306,375.0439,374.0934,375.0439,3842.0
2022-07-01 13:15:00,382.8,382.91,382.06,382.73,6102.0,375.1419,375.2497,374.4168,375.0733,6102.0
2022-07-01 13:20:00,382.5,383.25,382.48,383.04,3261.0,374.8479,375.5829,374.8283,375.3771,3261.0
2022-07-01 13:25:00,382.96,383.61,382.83,383.61,3165.0,375.2987,375.9357,375.1713,375.9357,3165.0
2022-07-01 13:30:00,383.62,384.39,383.62,384.13,4766.0,375.9455,376.7001,375.9455,376.4453,4766.0
2022-07-01 13:35:00,384.06,385.21,383.79,385.18,2822.0,376.3767,377.5037,376.1121,377.4743,2822.0
2022-07-01 13:40:00,384.89,385.17,384.35,384.66,4649.0,377.1901,377.4645,376.6609,376.9647,4649.0
2022-07-01 13:45:00,384.76,385.49,384.56,385.47,4183.0,377.0627,377.7781,376.8667,377.7585,4183.0
2022-07-01 13:50:00,385.51,385.74,385.21,385.21,2947.0,377.7977,378.0231,377.5037,377.5037,2947.0
2022-07-01 13:55:00,385.07,385.56,385.06,385.56,7934.0,377.3665,377.8467,377.3567,377.8467,7934.0
2022-07-01 14:00:00,385.54,385.54,384.5,384.81,4021.0,377.8271,377.8271,376.8079,377.1117,4021.0
2022-07-01 14:05:00,384.7,384.91,383.99,384.16,2818.0,377.0039,377.2097,376.3081,376.4747,2818.0
2022-07-01 14:10:00,384.31,384.84,383.95,384.84,1600.0,376.6217,377.1411,376.2689,377.1411,1600.0
2022-07-01 14:15:00,384.85,385.32,384.5,385.3,3596.0,377.1509,377.6115,376.8079,377.5919,3596.0
2022-07-01 14:20:00,385.52,387.0,385.19,386.72,5111.0,377.8075,379.2579,377.4841,378.9835,5111.0
2022-07-01 14:25:00,386.92,386.92,385.88,386.11,6282.0,379.1795,379.1795,378.1603,378.3857,6282.0
2022-07-01 14:30:00,385.97,386.75,385.97,386.72,2213.0,378.2485,379.0129,378.2485,378.9835,2213.0
2022-07-01 14:35:00,386.75,386.96,386.2,386.96,2260.0,379.0129,379.2187,378.4739,379.2187,2260.0
2022-07-01 14:40:00,386.88,386.93,386.45,386.71,3050.0,379.1403,379.1893,378.7189,378.9737,3050.0
2022-07-01 14:45:00,386.83,387.49,386.83,387.18,6618.0,379.0913,379.7381,379.0913,379.4343,6618.0
2022-07-01 14:50:00,387.4,387.59,386.73,386.74,3785.0,379.6499,379.8361,378.9933,379.0031,3785.0
2022-07-01 14:55:00,387.07,387.56,387.07,387.21,2000.0,379.3265,379.8067,379.3265,379.4637,2000.0
2022-07-01 15:00:00,387.25,387.28,386.4,386.45,3200.0,379.5029,379.5323,378.6699,378.7189,3200.0
2022-07-01 15:05:00,386.64,387.37,386.64,387.37,5692.0,378.9051,379.6205,378.9051,379.6205,5692.0
2022-07-01 15:10:00,387.78,388.16,387.51,388.09,2825.0,380.0223,380.3947,379.7577,380.3261,2825.0
2022-07-01 15:15:00,387.94,388.28,387.48,387.51,7945.0,380.1791,380.5123,379.7283,379.7577,7945.0
2022-07-01 15:20:00,387.61,387.73,387.01,387.63,3154.0,379.8557,379.9733,379.2677,379.8753,3154.0
2022-07-01 15:25:00,387.62,387.91,387.4,387.62,5208.0,379.8655,380.1497,379.6499,379.8655,5208.0
2022-07-01 15:30:00,387.65,388.95,387.65,388.6,4509.0,379.8949,381.1689,379.8949,380.8259,4509.0
2022-07-01 15:35:00,388.6,389.08,388.3,388.7,11003.0,380.8259,381.2963,380.5319,380.9239,11003.0
2022-07-01 15:40:00,388.91,388.93,388.38,388.58,7235.0,381.1297,381.1493,380.6103,380.8063,7235.0
2022-07-01 15:45:00,388.68,389.15,388.21,388.94,12468.0,380.9043,381.3649,380.4437,381.1591,12468.0
2022-07-01 15:50:00,389.17,389.38,386.89,388.16,19289.0,381.3845,381.5903,379.1501,380.3947,19289.0
2022-07-01 15:55:00,387.98,388.62,387.71,388.44,50238.0,380.2183,380.8455,379.9537,380.6691,50238.0
2022-07-05 09:30:00,384.28,384.9,380.33,383.42,35064.0,376.5923,377.1999,372.7214,375.7495,35064.0
2022-07-05 09:35:00,383.42,384.48,381.59,382.05,6535.0,375.7495,376.7883,373.9562,374.407,6535.0
2022-07-05 09:40:00,382.07,382.59,381.37,381.93,5322.0,374.4266,374.9361,373.7406,374.2894,5322.0
2022-07-05 09:45:00,381.94,386.38,381.7,385.74,11175.0,374.2992,378.6503,374.064,378.0231,11175.0
2022-07-05 09:50:00,385.48,386.27,383.81,383.99,10766.0,377.7683,378.5425,376.1317,376.3081,10766.0
2022-07-05 09:55:00,384.02,385.16,382.09,384.31,7752.0,376.3375,377.4547,374.4462,376.6217,7752.0
2022-07-05 10:00:00,383.62,384.9,382.37,382.37,7080.0,375.9455,377.1999,374.7205,374.7205,7080.0
2022-07-05 10:05:00,382.5,383.86,381.9,383.19,24577.0,374.8479,376.1807,374.26,375.5241,24577.0
2022-07-05 10:10:00,383.72,388.56,383.62,388.55,13479.0,376.0435,380.7867,375.9455,380.7769,13479.0
2022-07-05 10:15:00,388.67,388.99,386.01,386.81,26016.0,380.8945,381.2081,378.2877,379.0717,26016.0
2022-07-05 10:20:00,386.72,388.07,386.72,387.62,6062.0,378.9835,380.3065,378.9835,379.8655,6062.0
2022-07-05 10:25:00,387.85,388.72,386.64,387.9,6621.0,380.0909,380.9435,378.9051,380.1399,6621.0
2022-07-05 10:30:00,387.88,388.72,387.07,388.42,4504.0,380.1203,380.9435,379.3265,380.6495,4504.0
2022-07-05 10:35:00,388.64,391.94,388.14,391.93,4996.0,380.8651,384.0991,380.3751,384.0893,4996.0
2022-07-05 10:40:00,392.0,392.93,390.99,391.21,20206.0,384.1579,385.0693,383.1681,383.3837,20206.0
2022-07-05 10:45:00,391.11,391.48,390.07,391.36,39351.0,383.2857,383.6483,382.2665,383.5307,39351.0
2022-07-05 10:50:00,391.23,391.73,390.42,391.73,14282.0,383.4033,383.8933,382.6095,383.8933,14282.0
2022-07-05 10:55:00,391.9,392.65,391.49,392.11,8766.0,384.0599,384.7949,383.6581,384.2657,8766.0
2022-07-05 11:00:00,391.84,392.08,390.04,391.02,44171.0,384.0011,384.2363,382.2371,383.1975,44171.0
2022-07-05 11:05:00,390.9,391.01,389.51,390.25,4300.0,383.0799,383.1877,381.7177,382.4429,4300.0
2022-07-05 11:10:00,390.38,390.39,389.19,389.84,3920.0,382.5703,382.5801,381.4041,382.0411,3920.0
2022-07-05 11:15:00,389.92,390.61,389.59,390.53,3338.0,382.1195,382.7957,381.7961,382.7173,3338.0
2022-07-05 11:20:00,390.59,391.03,390.25,390.29,3088.0,382.7761,383.2073,382.4429,382.4821,3088.0
2022-07-05 11:25:00,390.37,391.06,390.09,390.84,6296.0,382.5605,383.2367,382.2861,383.0211,6296.0
2022-07-05 11:30:00,390.31,391.51,389.9,390.96,3719.0,382.5017,383.6777,382.0999,383.1387,3719.0
2022-07-05 11:35:00,391.0,391.0,390.21,390.29,1608.0,383.1779,383.1779,382.4037,382.4821,1608.0
2022-07-05 11:40:00,390.65,392.98,390.64,392.79,6677.0,382.8349,385.1183,382.8251,384.9321,6677.0
2022-07-05 11:45:00,393.39,393.96,393.26,393.4,2690.0,385.5201,386.0787,385.3927,385.5299,2690.0
2022-07-05 11:50:00,393.35,393.7,392.51,393.03,7288.0,385.4809,385.8239,384.6577,385.1673,7288.0
2022-07-05 11:55:00,393.06,393.07,392.09,392.52,16115.0,385.1967,385.2065,384.2461,384.6675,16115.0
2022-07-05 12:00:00,392.76,392.86,391.2,391.2,2814.0,384.9027,385.0007,383.3739,383.3739,2814.0
2022-07-05 12:05:00,391.44,391.89,390.93,391.79,2029.0,383.6091,384.0501,383.1093,383.9521,2029.0
2022-07-05 12:10:00,392.63,393.09,392.36,392.37,2340.0,384.7753,385.2261,384.5107,384.5205,2340.0
2022-07-05 12:15:00,392.03,393.78,392.03,393.66,7707.0,384.1873,385.9023,384.1873,385.7847,7707.0
2022-07-05 12:20:00,393.64,395.07,393.47,395.07,3477.0,385.7651,387.1665,385.5985,387.1665,3477.0
2022-07-05 12:25:00,395.15,395.31,393.99,394.15,14195.0,387.2449,387.4017,386.1081,386.2649,14195.0
2022-07-05 12:30:00,394.35,394.72,393.72,393.72,3186.0,386.4609,386.8235,385.8435,385.8435,3186.0
2022-07-05 12:35:00,393.73,393.73,393.25,393.25,6465.0,385.8533,385.8533,385.3829,385.3829,6465.0
2022-07-05 12:40:00,393.4,393.4,392.13,392.24,3545.0,385.5299,385.5299,384.2853,384.3931,3545.0
2022-07-05 12:45:00,392.12,392.12,391.5,391.5,2985.0,384.2755,384.2755,383.6679,383.6679,2985.0
2022-07-05 12:50:00,391.79,391.79,391.03,391.05,2650.0,383.9521,383.9521,383.2073,383.2269,2650.0
2022-07-05 12:55:00,390.94,391.33,390.5,391.23,6545.0,383.1191,383.5013,382.6879,383.4033,6545.0
2022-07-05 13:00:00,391.0,392.58,391.0,392.38,3500.0,383.1779,384.7263,383.1779,384.5303,3500.0
2022-07-05 13:05:00,392.58,393.01,392.0,392.84,2312.0,384.7263,385.1477,384.1579,384.9811,2312.0
2022-07-05 13:10:00,393.04,393.46,392.83,393.32,7316.0,385.1771,385.5887,384.9713,385.4515,7316.0
2022-07-05 13:15:00,393.45,394.64,393.2,394.45,15220.0,385.5789,386.7451,385.3339,386.5589,15220.0
2022-07-05 13:20:00,394.48,395.09,393.88,394.96,16444.0,386.5883,387.1861,386.0003,387.0587,16444.0
2022-07-05 13:25:00,394.96,395.24,394.74,394.77,10186.0,387.0587,387.3331,386.8431,386.8725,10186.0
2022-07-05 13:30:00,394.93,396.29,394.93,396.29,8961.0,387.0293,388.3621,387.0293,388.3621,8961.0
2022-07-05 13:35:00,396.46,396.69,395.95,396.6,12401.0,388.5287,388.7541,388.0289,388.6659,12401.0
2022-07-05 13:40:00,396.43,396.94,396.04,396.04,5168.0,388.4993,388.9991,388.1171,388.1171,5168.0
2022-07-05 13:45:00,396.32,396.32,394.89,395.52,5527.0,388.3915,388.3915,386.9901,387.6075,5527.0
2022-07-05 13:50:00,395.68,395.95,395.51,395.91,1868.0,387.7643,388.0289,387.5977,387.9897,1868.0
2022-07-05 13:55:00,395.79,395.85,395.33,395.76,7895.0,387.8721,387.9309,387.4213,387.8427,7895.0
2022-07-05 14:00:00,395.6,396.07,395.35,396.07,6195.0,387.6859,388.1465,387.4409,388.1465,6195.0
2022-07-05 14:05:00,395.89,395.9,394.99,395.06,2375.0,387.9701,387.9799,387.0881,387.1567,2375.0
2022-07-05 14:10:00,394.92,395.28,394.78,395.06,4900.0,387.0195,387.3723,386.8823,387.1567,4900.0
2022-07-05 14:15:00,394.9,395.43,394.45,395.36,4479.0,386.9999,387.5193,386.5589,387.4507,4479.0
2022-07-05 14:20:00,395.51,396.3,395.36,396.12,11949.0,387.5977,388.3719,387.4507,388.1955,11949.0
2022-07-05 14:25:00,396.07,396.97,395.61,396.8,14748.0,388.1465,389.0285,387.6957,388.8619,14748.0
2022-07-05 14:30:00,396.78,397.83,396.69,397.83,8305.0,388.8423,389.8713,388.7541,389.8713,8305.0
2022-07-05 14:35:00,397.95,399.33,397.53,399.31,6774.0,389.9889,391.3413,389.5773,391.3217,6774.0
2022-07-05 14:40:00,399.2,399.46,398.75,399.03,6183.0,391.2139,391.4687,390.7729,391.0473,6183.0
2022-07-05 14:45:00,399.26,399.36,398.44,398.67,5263.0,391.2727,391.3707,390.4691,390.6945,5263.0
2022-07-05 14:50:00,398.77,398.89,398.41,398.89,3300.0,390.7925,390.9101,390.4397,390.9101,3300.0
2022-07-05 14:55:00,398.76,399.19,398.7,398.7,3221.0,390.7827,391.2041,390.7239,390.7239,3221.0
2022-07-05 15:00:00,398.45,398.51,397.76,398.04,3844.0,390.4789,390.5377,389.8027,390.0771,3844.0
2022-07-05 15:05:00,398.47,399.2,398.27,399.0,6959.0,390.4985,391.2139,390.3025,391.0179,6959.0
2022-07-05 15:10:00,399.16,399.18,398.69,398.9,4682.0,391.1747,391.1943,390.7141,390.9199,4682.0
2022-07-05 15:15:00,398.91,399.09,397.54,397.74,4844.0,390.9297,391.1061,389.5871,389.7831,4844.0
2022-07-05 15:20:00,397.85,399.13,397.81,399.13,7023.0,389.8909,391.1453,389.8517,391.1453,7023.0
2022-07-05 15:25:00,399.18,400.16,398.97,399.97,8969.0,391.1943,392.1547,390.9885,391.9685,8969.0
2022-07-05 15:30:00,399.96,400.16,399.25,399.96,8151.0,391.9587,392.1547,391.2629,391.9587,8151.0
2022-07-05 15:35:00,400.2,400.34,399.15,399.49,10574.0,392.1939,392.3311,391.1649,391.4981,10574.0
2022-07-05 15:40:00,399.53,399.66,399.17,399.29,9297.0,391.5373,391.6647,391.1845,391.3021,9297.0
2022-07-05 15:45:00,399.43,399.85,398.98,399.8,13937.0,391.4393,391.8509,390.9983,391.8019,13937.0
2022-07-05 15:50:00,399.74,399.94,398.69,399.38,23923.0,391.7431,391.9391,390.7141,391.3903,23923.0
2022-07-05 15:55:00,399.18,400.31,399.01,400.3,67996.0,391.1943,392.3017,391.0277,392.2919,67996.0
2022-07-06 09:30:00,403.34,406.39,402.22,402.33,42313.0,395.271,398.26,394.1734,394.2812,42313.0
2022-07-06 09:35:00,402.24,402.24,397.5,398.73,9810.0,394.193,394.193,389.5479,390.7533,9810.0
2022-07-06 09:40:00,397.85,401.13,397.77,399.7,6910.0,389.8909,393.1052,389.8125,391.7039,6910.0
2022-07-06 09:45:00,399.61,399.61,396.73,398.21,9889.0,391.6157,391.6157,388.7933,390.2437,9889.0
2022-07-06 09:50:00,397.78,400.58,397.52,400.43,10728.0,389.8223,392.5663,389.5675,392.4193,10728.0
2022-07-06 09:55:00,400.46,402.34,399.39,402.19,12367.0,392.4487,394.291,391.4001,394.144,12367.0
2022-07-06 10:00:00,401.52,401.82,399.05,399.62,9616.0,393.4874,393.7814,391.0669,391.6255,9616.0
2022-07-06 10:05:00,400.23,403.38,400.23,403.23,5535.0,392.2233,395.3102,392.2233,395.1632,5535.0
2022-07-06 10:10:00,403.06,403.06,398.31,399.37,5606.0,394.9966,394.9966,390.3417,391.3805,5606.0
2022-07-06 10:15:00,399.18,401.18,398.83,400.19,7669.0,391.1943,393.1542,390.8513,392.1841,7669.0
2022-07-06 10:20:00,400.54,401.84,399.2,401.37,6009.0,392.5271,393.801,391.2139,393.3404,6009.0
2022-07-06 10:25:00,400.65,401.62,400.18,400.67,5972.0,392.6349,393.5854,392.1743,392.6545,5972.0
2022-07-06 10:30:00,400.81,401.93,400.18,400.94,12079.0,392.7916,393.8892,392.1743,392.919,12079.0
2022-07-06 10:35:00,400.51,402.8,400.0,402.35,8385.0,392.4977,394.7418,391.9979,394.3008,8385.0
2022-07-06 10:40:00,402.57,402.95,401.21,402.91,3457.0,394.5164,394.8888,393.1836,394.8496,3457.0
2022-07-06 10:45:00,402.95,403.48,402.24,402.24,8520.0,394.8888,395.4082,394.193,394.193,8520.0
2022-07-06 10:50:00,402.58,403.93,401.95,403.58,4058.0,394.5262,395.8492,393.9088,395.5062,4058.0
2022-07-06 10:55:00,403.35,404.44,403.0,404.44,6051.0,395.2808,396.349,394.9378,396.349,6051.0
2022-07-06 11:00:00,404.75,404.96,402.49,403.15,8264.0,396.6528,396.8586,394.438,395.0848,8264.0
2022-07-06 11:05:00,403.02,403.48,402.3,402.31,5292.0,394.9574,395.4082,394.2518,394.2616,5292.0
2022-07-06 11:10:00,402.46,402.67,401.42,402.51,4473.0,394.4086,394.6144,393.3894,394.4576,4473.0
2022-07-06 11:15:00,402.61,402.8,401.73,402.04,5102.0,394.5556,394.7418,393.6932,393.997,5102.0
2022-07-06 11:20:00,401.76,402.5,401.12,401.56,4515.0,393.7226,394.4478,393.0954,393.5266,4515.0
2022-07-06 11:25:00,401.32,401.41,400.25,400.68,14695.0,393.2914,393.3796,392.2429,392.6643,14695.0
2022-07-06 11:30:00,400.59,400.59,398.87,399.44,6801.0,392.5761,392.5761,390.8905,391.4491,6801.0
2022-07-06 11:35:00,399.27,399.33,398.58,398.76,4870.0,391.2825,391.3413,390.6063,390.7827,4870.0
2022-07-06 11:40:00,398.75,399.23,398.23,398.72,6240.0,390.7729,391.2433,390.2633,390.7435,6240.0
2022-07-06 11:45:00,398.78,399.22,398.39,398.59,7688.0,390.8023,391.2335,390.4201,390.6161,7688.0
2022-07-06 11:50:00,398.3,398.95,398.03,398.24,2513.0,390.3319,390.9689,390.0673,390.2731,2513.0
2022-07-06 11:55:00,398.23,398.97,398.14,398.58,4324.0,390.2633,390.9885,390.1751,390.6063,4324.0
2022-07-06 12:00:00,398.62,399.47,398.27,399.4,13278.0,390.6455,391.4785,390.3025,391.4099,13278.0
2022-07-06 12:05:00,399.58,401.23,399.56,400.63,5233.0,391.5863,393.2032,391.5667,392.6153,5233.0
2022-07-06 12:10:00,400.91,401.07,400.12,400.79,3218.0,392.8896,393.0464,392.1155,392.772,3218.0
2022-07-06 12:15:00,400.92,401.38,400.61,400.61,8070.0,392.8994,393.3502,392.5957,392.5957,8070.0
2022-07-06 12:20:00,400.72,400.89,400.22,400.22,3302.0,392.7035,392.87,392.2135,392.2135,3302.0
2022-07-06 12:25:00,400.23,401.4,400.23,401.4,2882.0,392.2233,393.3698,392.2233,393.3698,2882.0
2022-07-06 12:30:00,401.24,401.69,400.94,401.65,4310.0,393.213,393.654,392.919,393.6148,4310.0
2022-07-06 12:35:00,401.83,402.62,401.79,402.02,5916.0,393.7912,394.5654,393.752,393.9774,5916.0
2022-07-06 12:40:00,402.2,402.68,401.85,402.54,3700.0,394.1538,394.6242,393.8108,394.487,3700.0
2022-07-06 12:45:00,402.52,402.61,401.81,401.87,2400.0,394.4674,394.5556,393.7716,393.8304,2400.0
2022-07-06 12:50:00,401.78,401.96,401.27,401.94,2200.0,393.7422,393.9186,393.2424,393.899,2200.0
2022-07-06 12:55:00,402.11,402.54,401.93,402.33,2906.0,394.0656,394.487,393.8892,394.2812,2906.0
2022-07-06 13:00:00,402.52,402.95,402.47,402.81,5000.0,394.4674,394.8888,394.4184,394.7516,5000.0
2022-07-06 13:05:00,402.95,403.63,402.95,403.37,3136.0,394.8888,395.5552,394.8888,395.3004,3136.0
2022-07-06 13:10:00,403.2,403.32,402.83,403.14,3936.0,395.1338,395.2514,394.7712,395.075,3936.0
2022-07-06 13:15:00,403.25,403.39,402.69,403.16,5171.0,395.1828,395.32,394.634,395.0946,5171.0
2022-07-06 13:20:00,403.39,403.39,402.67,403.28,2842.0,395.32,395.32,394.6144,395.2122,2842.0
2022-07-06 13:25:00,403.14,403.28,402.66,403.19,5569.0,395.075,395.2122,394.6046,395.124,5569.0
2022-07-06 13:30:00,403.12,403.16,402.74,402.9,3409.0,395.0554,395.0946,394.683,394.8398,3409.0
2022-07-06 13:35:00,403.05,403.12,402.48,402.48,5747.0,394.9868,395.0554,394.4282,394.4282,5747.0
2022-07-06 13:40:00,402.43,402.83,401.97,402.52,4672.0,394.3792,394.7712,393.9284,394.4674,4672.0
2022-07-06 13:45:00,402.37,402.53,402.02,402.52,3100.0,394.3204,394.4772,393.9774,394.4674,3100.0
2022-07-06 13:50:00,402.52,402.66,402.12,402.41,4100.0,394.4674,394.6046,394.0754,394.3596,4100.0
2022-07-06 13:55:00,402.41,403.08,402.36,402.82,3725.0,394.3596,395.0162,394.3106,394.7614,3725.0
2022-07-06 14:00:00,402.64,403.17,401.52,401.7,10537.0,394.585,395.1044,393.4874,393.6638,10537.0
2022-07-06 14:05:00,403.51,405.0,402.97,403.47,5684.0,395.4376,396.8978,394.9084,395.3984,5684.0
2022-07-06 14:10:00,402.42,402.68,401.14,401.92,7681.0,394.3694,394.6242,393.115,393.8794,7681.0
2022-07-06 14:15:00,402.29,402.31,400.34,400.64,3593.0,394.242,394.2616,392.3311,392.6251,3593.0
2022-07-06 14:20:00,400.64,401.76,400.55,401.55,5508.0,392.6251,393.7226,392.5369,393.5168,5508.0
2022-07-06 14:25:00,401.47,404.28,400.58,404.28,9345.0,393.4384,396.1922,392.5663,396.1922,9345.0
2022-07-06 14:30:00,404.45,406.51,403.6,405.44,11889.0,396.3588,398.3776,395.5258,397.329,11889.0
2022-07-06 14:35:00,405.65,405.97,403.27,404.05,4844.0,397.5348,397.8484,395.2024,395.9668,4844.0
2022-07-06 14:40:00,404.43,405.67,404.19,405.31,4523.0,396.3392,397.5544,396.104,397.2016,4523.0
2022-07-06 14:45:00,405.11,405.56,404.32,404.43,3719.0,397.0056,397.4466,396.2314,396.3392,3719.0
2022-07-06 14:50:00,404.32,405.25,404.15,404.84,3818.0,396.2314,397.1428,396.0648,396.741,3818.0
2022-07-06 14:55:00,404.93,405.26,404.47,405.26,4086.0,396.8292,397.1526,396.3784,397.1526,4086.0
2022-07-06 15:00:00,405.23,405.23,403.72,404.11,3648.0,397.1232,397.1232,395.6434,396.0256,3648.0
2022-07-06 15:05:00,404.54,405.38,404.1,405.38,10477.0,396.447,397.2702,396.0158,397.2702,10477.0
2022-07-06 15:10:00,405.56,406.74,405.55,406.6,9730.0,397.4466,398.603,397.4368,398.4658,9730.0
2022-07-06 15:15:00,406.67,407.56,405.89,406.99,15139.0,398.5344,399.4066,397.77,398.848,15139.0
2022-07-06 15:20:00,407.1,408.25,407.09,408.19,11072.0,398.9558,400.0828,398.946,400.024,11072.0
2022-07-06 15:25:00,408.14,408.34,407.74,408.21,15858.0,399.975,400.171,399.583,400.0436,15858.0
2022-07-06 15:30:00,408.34,408.58,407.81,408.3,17315.0,400.171,400.4062,399.6516,400.1318,17315.0
2022-07-06 15:35:00,408.33,408.41,406.95,407.15,12287.0,400.1612,400.2396,398.8088,399.0048,12287.0
2022-07-06 15:40:00,407.0,407.0,405.98,406.17,9752.0,398.8578,398.8578,397.8582,398.0444,9752.0
2022-07-06 15:45:00,406.05,406.05,404.91,405.36,12621.0,397.9268,397.9268,396.8096,397.2506,12621.0
2022-07-06 15:50:00,405.31,405.52,404.08,404.5,27383.0,397.2016,397.4074,395.9962,396.4078,27383.0
2022-07-06 15:55:00,404.27,404.96,404.13,404.92,42179.0,396.1824,396.8586,396.0452,396.8194,42179.0
2022-07-07 09:30:00,399.37,404.51,399.36,404.5,27113.0,391.3805,396.4176,391.3707,396.4078,27113.0
2022-07-07 09:35:00,404.26,405.91,403.4,405.75,10647.0,396.1726,397.7896,395.3298,397.6328,10647.0
2022-07-07 09:40:00,406.2,406.89,404.52,406.63,12245.0,398.0738,398.75,396.4274,398.4952,12245.0
2022-07-07 09:45:00,407.03,408.07,406.0,406.68,16618.0,398.8872,399.9064,397.8778,398.5442,16618.0
2022-07-07 09:50:00,406.74,407.81,406.28,407.38,11553.0,398.603,399.6516,398.1522,399.2302,11553.0
2022-07-07 09:55:00,407.72,408.41,406.77,406.93,8269.0,399.5634,400.2396,398.6324,398.7892,8269.0
2022-07-07 10:00:00,406.37,406.86,404.89,406.21,13258.0,398.2404,398.7206,396.79,398.0836,13258.0
2022-07-07 10:05:00,406.26,406.75,405.05,406.57,15331.0,398.1326,398.6128,396.9468,398.4364,15331.0
2022-07-07 10:10:00,406.81,406.83,403.54,404.31,10093.0,398.6716,398.6912,395.467,396.2216,10093.0
2022-07-07 10:15:00,404.21,405.5,403.94,404.36,6800.0,396.1236,397.3878,395.859,396.2706,6800.0
2022-07-07 10:20:00,404.33,404.35,402.65,403.02,6952.0,396.2412,396.2608,394.5948,394.9574,6952.0
2022-07-07 10:25:00,403.19,403.71,400.29,401.23,54108.0,395.124,395.6336,392.2821,393.2032,54108.0
2022-07-07 10:30:00,401.25,401.45,397.87,400.15,80761.0,393.2228,393.4188,389.9105,392.1449,80761.0
2022-07-07 10:35:00,400.16,400.53,399.27,400.2,22615.0,392.1547,392.5173,391.2825,392.1939,22615.0
2022-07-07 10:40:00,400.7,403.13,400.7,402.98,39345.0,392.6839,395.0652,392.6839,394.9182,39345.0
2022-07-07 10:45:00,402.82,404.42,402.5,403.94,4869.0,394.7614,396.3294,394.4478,395.859,4869.0
2022-07-07 10:50:00,404.12,405.79,404.11,405.73,3730.0,396.0354,397.672,396.0256,397.6132,3730.0
2022-07-07 10:55:00,405.73,406.21,405.47,406.06,3460.0,397.6132,398.0836,397.3584,397.9366,3460.0
2022-07-07 11:00:00,406.32,406.45,405.2,406.37,4631.0,398.1914,398.3188,397.0938,398.2404,4631.0
2022-07-07 11:05:00,406.43,407.24,406.25,407.24,4826.0,398.2992,399.093,398.1228,399.093,4826.0
2022-07-07 11:10:00,407.19,407.59,406.81,407.18,4804.0,399.044,399.436,398.6716,399.0342,4804.0
2022-07-07 11:15:00,407.12,408.35,407.12,407.61,7106.0,398.9754,400.1808,398.9754,399.4556,7106.0
2022-07-07 11:20:00,407.43,407.67,406.43,406.43,7762.0,399.2792,399.5144,398.2992,398.2992,7762.0
2022-07-07 11:25:00,406.62,406.95,405.91,406.08,4137.0,398.4854,398.8088,397.7896,397.9562,4137.0
2022-07-07 11:30:00,405.97,406.16,405.6,405.77,3784.0,397.8484,398.0346,397.4858,397.6524,3784.0
2022-07-07 11:35:00,405.73,406.11,405.63,405.63,3302.0,397.6132,397.9856,397.5152,397.5152,3302.0
2022-07-07 11:40:00,405.69,407.06,405.69,406.92,3483.0,397.574,398.9166,397.574,398.7794,3483.0
2022-07-07 11:45:00,406.9,407.88,406.9,407.88,3450.0,398.7598,399.7202,398.7598,399.7202,3450.0
2022-07-07 11:50:00,408.03,408.4,407.76,408.31,4284.0,399.8672,400.2298,399.6026,400.1416,4284.0
2022-07-07 11:55:00,408.16,409.02,408.16,408.98,6672.0,399.9946,400.8374,399.9946,400.7982,6672.0
2022-07-07 12:00:00,409.05,409.21,408.65,408.78,2309.0,400.8668,401.0236,400.4748,400.6022,2309.0
2022-07-07 12:05:00,408.59,408.63,408.09,408.43,4000.0,400.416,400.4552,399.926,400.2592,4000.0
2022-07-07 12:10:00,408.33,408.65,408.22,408.22,8753.0,400.1612,400.4748,400.0534,400.0534,8753.0
2022-07-07 12:15:00,408.07,408.52,407.81,408.49,2500.0,399.9064,400.3474,399.6516,400.318,2500.0
2022-07-07 12:20:00,408.67,408.67,408.22,408.57,3000.0,400.4944,400.4944,400.0534,400.3964,3000.0
2022-07-07 12:25:00,408.42,408.59,408.24,408.36,13566.0,400.2494,400.416,400.073,400.1906,13566.0
2022-07-07 12:30:00,408.62,408.92,408.41,408.92,3097.0,400.4454,400.7394,400.2396,400.7394,3097.0
2022-07-07 12:35:00,409.18,409.59,408.39,408.77,3460.0,400.9942,401.396,400.22,400.5924,3460.0
2022-07-07 12:40:00,408.75,408.75,407.94,408.41,3903.0,400.5728,400.5728,399.779,400.2396,3903.0
2022-07-07 12:45:00,408.56,408.96,408.46,408.54,3500.0,400.3866,400.7786,400.2886,400.367,3500.0
2022-07-07 12:50:00,408.31,409.16,408.28,409.04,2702.0,400.1416,400.9746,400.1122,400.857,2702.0
2022-07-07 12:55:00,408.81,409.11,408.54,408.82,1778.0,400.6316,400.9256,400.367,400.6414,1778.0
2022-07-07 13:00:00,409.14,409.14,408.51,408.61,1737.0,400.955,400.955,400.3376,400.4356,1737.0
2022-07-07 13:05:00,408.43,408.61,408.21,408.61,1000.0,400.2592,400.4356,400.0436,400.4356,1000.0
2022-07-07 13:10:00,408.67,408.67,408.0,408.2,2333.0,400.4944,400.4944,399.8378,400.0338,2333.0
2022-07-07 13:15:00,408.2,408.46,407.99,408.46,3324.0,400.0338,400.2886,399.828,400.2886,3324.0
2022-07-07 13:20:00,408.49,409.14,408.48,408.75,1645.0,400.318,400.955,400.3082,400.5728,1645.0
2022-07-07 13:25:00,409.02,409.1,408.71,408.87,2858.0,400.8374,400.9158,400.5336,400.6904,2858.0
2022-07-07 13:30:00,408.74,409.69,408.6,409.42,3804.0,400.563,401.494,400.4258,401.2294,3804.0
2022-07-07 13:35:00,409.31,409.31,408.57,408.71,2424.0,401.1216,401.1216,400.3964,400.5336,2424.0
2022-07-07 13:40:00,408.78,409.0,408.5,408.72,917.0,400.6022,400.8178,400.3278,400.5434,917.0
2022-07-07 13:45:00,408.78,409.24,408.73,409.24,2611.0,400.6022,401.053,400.5532,401.053,2611.0
2022-07-07 13:50:00,409.21,409.68,409.17,409.68,2200.0,401.0236,401.4842,400.9844,401.4842,2200.0
2022-07-07 13:55:00,409.89,410.26,409.81,410.15,8266.0,401.69,402.0526,401.6116,401.9448,8266.0
2022-07-07 14:00:00,410.25,410.4,409.98,410.07,4096.0,402.0428,402.1898,401.7782,401.8664,4096.0
2022-07-07 14:05:00,410.14,410.2,409.3,409.35,1984.0,401.935,401.9938,401.1118,401.1608,1984.0
2022-07-07 14:10:00,409.79,409.85,409.53,409.75,1830.0,401.592,401.6508,401.3372,401.5528,1830.0
2022-07-07 14:15:00,409.78,410.19,409.76,410.07,4973.0,401.5822,401.984,401.5626,401.8664,4973.0
2022-07-07 14:20:00,410.19,410.85,410.19,410.85,3600.0,401.984,402.6308,401.984,402.6308,3600.0
2022-07-07 14:25:00,410.9,411.43,410.74,410.92,8900.0,402.6798,403.1992,402.523,402.6994,8900.0
2022-07-07 14:30:00,410.98,411.22,410.54,410.55,6262.0,402.7582,402.9934,402.327,402.3368,6262.0
2022-07-07 14:35:00,410.31,410.6,410.2,410.6,2500.0,402.1016,402.3858,401.9938,402.3858,2500.0
2022-07-07 14:40:00,410.8,410.8,409.51,409.51,2986.0,402.5818,402.5818,401.3176,401.3176,2986.0
2022-07-07 14:45:00,409.42,409.88,409.37,409.87,2217.0,401.2294,401.6802,401.1804,401.6704,2217.0
2022-07-07 14:50:00,409.89,409.89,409.57,409.59,2443.0,401.69,401.69,401.3764,401.396,2443.0
2022-07-07 14:55:00,409.65,409.86,409.55,409.82,2910.0,401.4548,401.6606,401.3568,401.6214,2910.0
2022-07-07 15:00:00,409.89,410.12,409.72,410.09,3667.0,401.69,401.9154,401.5234,401.886,3667.0
2022-07-07 15:05:00,410.27,410.78,410.27,410.34,3066.0,402.0624,402.5622,402.0624,402.131,3066.0
2022-07-07 15:10:00,410.46,410.81,410.38,410.79,3480.0,402.2486,402.5916,402.1702,402.572,3480.0
2022-07-07 15:15:00,410.78,411.21,410.75,411.18,3547.0,402.5622,402.9836,402.5328,402.9542,3547.0
2022-07-07 15:20:00,411.06,411.47,410.97,410.98,5250.0,402.8366,403.2384,402.7484,402.7582,5250.0
2022-07-07 15:25:00,410.88,411.6,410.73,411.24,6496.0,402.6602,403.3658,402.5132,403.013,6496.0
2022-07-07 15:30:00,411.48,411.52,411.0,411.25,6082.0,403.2482,403.2874,402.7778,403.0228,6082.0
2022-07-07 15:35:00,411.25,411.31,410.26,410.33,10399.0,403.0228,403.0816,402.0526,402.1212,10399.0
2022-07-07 15:40:00,410.23,410.82,410.12,410.36,13376.0,402.0232,402.6014,401.9154,402.1506,13376.0
2022-07-07 15:45:00,410.2,410.94,410.2,410.84,10361.0,401.9938,402.719,401.9938,402.621,10361.0
2022-07-07 15:50:00,410.92,411.62,410.67,411.26,29184.0,402.6994,403.3854,402.4544,403.0326,29184.0
2022-07-07 15:55:00,411.35,411.35,410.33,410.78,53669.0,403.1208,403.1208,402.1212,402.5622,53669.0
2022-07-08 09:30:00,402.26,405.54,401.98,403.38,23814.0,394.8716,398.0913,394.5967,395.971,23814.0
2022-07-08 09:35:00,402.74,403.96,401.96,403.96,7185.0,395.3428,396.5404,394.5771,396.5404,7185.0
2022-07-08 09:40:00,403.22,404.43,402.8,403.3,9288.0,395.814,397.0017,395.4017,395.8925,9288.0
2022-07-08 09:45:00,403.29,403.39,399.53,399.54,5108.0,395.8827,395.9808,392.1917,392.2015,5108.0
2022-07-08 09:50:00,399.78,400.05,398.22,399.69,14003.0,392.4371,392.7022,390.9058,392.3488,14003.0
2022-07-08 09:55:00,399.99,401.27,399.31,400.44,18970.0,392.6433,393.8998,391.9758,393.085,18970.0
2022-07-08 10:00:00,400.57,401.64,399.54,401.64,7369.0,393.2126,394.263,392.2015,394.263,7369.0
2022-07-08 10:05:00,401.23,401.53,400.37,401.47,5832.0,393.8605,394.155,393.0163,394.0961,5832.0
2022-07-08 10:10:00,401.65,404.09,401.64,403.05,2135.0,394.2728,396.668,394.263,395.6471,2135.0
2022-07-08 10:15:00,403.16,403.78,402.5,402.5,4016.0,395.7551,396.3637,395.1072,395.1072,4016.0
2022-07-08 10:20:00,402.62,403.19,402.1,402.85,2134.0,395.225,395.7845,394.7145,395.4507,2134.0
2022-07-08 10:25:00,403.01,404.66,402.95,404.59,3176.0,395.6078,397.2275,395.5489,397.1588,3176.0
2022-07-08 10:30:00,404.63,406.0,404.58,405.57,2650.0,397.1981,398.5429,397.149,398.1208,2650.0
2022-07-08 10:35:00,405.63,407.47,405.62,407.33,1701.0,398.1797,399.9859,398.1699,399.8485,1701.0
2022-07-08 10:40:00,407.08,408.31,407.08,408.31,1925.0,399.6031,400.8105,399.6031,400.8105,1925.0
2022-07-08 10:45:00,408.36,408.36,407.47,407.48,4006.0,400.8595,400.8595,399.9859,399.9957,4006.0
2022-07-08 10:50:00,407.13,407.13,406.26,406.26,4955.0,399.6521,399.6521,398.7981,398.7981,4955.0
2022-07-08 10:55:00,406.26,407.41,406.26,407.33,4029.0,398.7981,399.927,398.7981,399.8485,4029.0
2022-07-08 11:00:00,407.58,408.61,407.18,408.3,4092.0,400.0939,401.105,399.7012,400.8006,4092.0
2022-07-08 11:05:00,408.22,409.31,407.78,409.31,5579.0,400.7221,401.7921,400.2902,401.7921,5579.0
2022-07-08 11:10:00,409.77,409.8,408.46,408.47,2960.0,402.2436,402.2731,400.9577,400.9675,2960.0
2022-07-08 11:15:00,408.34,408.79,408.0,408.16,3819.0,400.8399,401.2816,400.5062,400.6632,3819.0
2022-07-08 11:20:00,408.35,409.06,408.03,408.88,3351.0,400.8497,401.5467,400.5356,401.37,3351.0
2022-07-08 11:25:00,408.74,409.16,408.55,408.74,3234.0,401.2326,401.6449,401.0461,401.2326,3234.0
2022-07-08 11:30:00,408.57,408.85,408.5,408.84,2428.0,401.0657,401.3405,400.997,401.3307,2428.0
2022-07-08 11:35:00,408.38,408.4,407.8,408.22,2880.0,400.8792,400.8988,400.3098,400.7221,2880.0
2022-07-08 11:40:00,408.25,408.59,407.69,407.69,2237.0,400.7516,401.0853,400.2019,400.2019,2237.0
2022-07-08 11:45:00,407.43,407.45,406.25,406.46,3000.0,399.9466,399.9663,398.7883,398.9944,3000.0
2022-07-08 11:50:00,405.93,406.96,405.93,406.6,1723.0,398.4742,399.4853,398.4742,399.1319,1723.0
2022-07-08 11:55:00,406.4,407.3,406.4,407.14,1488.0,398.9355,399.819,398.9355,399.662,1488.0
2022-07-08 12:00:00,407.14,407.47,407.04,407.46,925.0,399.662,399.9859,399.5638,399.9761,925.0
2022-07-08 12:05:00,407.27,407.27,405.56,405.56,2779.0,399.7896,399.7896,398.111,398.111,2779.0
2022-07-08 12:10:00,405.56,405.86,404.93,404.93,12117.0,398.111,398.4055,397.4925,397.4925,12117.0
2022-07-08 12:15:00,404.81,405.4,404.74,405.28,3504.0,397.3747,397.9539,397.306,397.8361,3504.0
2022-07-08 12:20:00,405.4,405.4,404.48,404.63,3462.0,397.9539,397.9539,397.0508,397.1981,3462.0
2022-07-08 12:25:00,404.74,404.74,402.94,403.03,3150.0,397.306,397.306,395.5391,395.6274,3150.0
2022-07-08 12:30:00,402.82,403.15,402.16,402.93,4085.0,395.4213,395.7452,394.7734,395.5293,4085.0
2022-07-08 12:35:00,403.14,403.21,401.9,401.9,2204.0,395.7354,395.8041,394.5182,394.5182,2204.0
2022-07-08 12:40:00,401.96,402.58,401.83,402.5,4112.0,394.5771,395.1857,394.4495,395.1072,4112.0
2022-07-08 12:45:00,402.5,402.59,401.83,402.15,1275.0,395.1072,395.1955,394.4495,394.7636,1275.0
2022-07-08 12:50:00,402.77,402.77,401.96,402.15,2128.0,395.3722,395.3722,394.5771,394.7636,2128.0
2022-07-08 12:55:00,402.4,402.89,401.84,401.96,1400.0,395.009,395.49,394.4593,394.5771,1400.0
2022-07-08 13:00:00,402.09,402.44,401.68,402.0,3048.0,394.7047,395.0483,394.3022,394.6164,3048.0
2022-07-08 13:05:00,403.0,403.12,402.79,402.86,3822.0,395.598,395.7158,395.3919,395.4606,3822.0
2022-07-08 13:10:00,402.81,403.25,402.7,402.92,5332.0,395.4115,395.8434,395.3035,395.5195,5332.0
2022-07-08 13:15:00,402.55,402.95,402.53,402.76,1567.0,395.1563,395.5489,395.1366,395.3624,1567.0
2022-07-08 13:20:00,402.64,402.79,402.28,402.36,2000.0,395.2446,395.3919,394.8912,394.9697,2000.0
2022-07-08 13:25:00,402.8,403.58,402.8,403.58,13271.0,395.4017,396.1673,395.4017,396.1673,13271.0
2022-07-08 13:30:00,403.47,403.47,402.94,403.19,3200.0,396.0594,396.0594,395.5391,395.7845,3200.0
2022-07-08 13:35:00,403.18,403.63,402.96,403.3,8849.0,395.7747,396.2164,395.5587,395.8925,8849.0
2022-07-08 13:40:00,403.31,403.45,403.0,403.32,9049.0,395.9023,396.0397,395.598,395.9121,9049.0
2022-07-08 13:45:00,403.34,404.31,403.33,404.23,2550.0,395.9317,396.8839,395.9219,396.8054,2550.0
2022-07-08 13:50:00,404.43,404.79,404.38,404.74,974.0,397.0017,397.3551,396.9526,397.306,974.0
2022-07-08 13:55:00,404.76,404.76,403.79,403.82,1300.0,397.3257,397.3257,396.3735,396.4029,1300.0
2022-07-08 14:00:00,403.88,404.02,403.38,403.54,1000.0,396.4618,396.5993,395.971,396.1281,1000.0
2022-07-08 14:05:00,404.44,404.82,404.42,404.77,2190.0,397.0115,397.3846,396.9919,397.3355,2190.0
2022-07-08 14:10:00,404.6,404.61,404.3,404.47,1689.0,397.1686,397.1784,396.8741,397.041,1689.0
2022-07-08 14:15:00,404.53,404.53,404.1,404.5,1207.0,397.0999,397.0999,396.6778,397.0704,1207.0
2022-07-08 14:20:00,404.73,405.08,404.72,404.79,2418.0,397.2962,397.6398,397.2864,397.3551,2418.0
2022-07-08 14:25:00,404.61,405.08,404.4,405.08,1664.0,397.1784,397.6398,396.9723,397.6398,1664.0
2022-07-08 14:30:00,404.99,405.72,404.99,405.71,1051.0,397.5514,398.268,397.5514,398.2582,1051.0
2022-07-08 14:35:00,405.93,406.2,405.65,406.2,1569.0,398.4742,398.7392,398.1993,398.7392,1569.0
2022-07-08 14:40:00,405.77,406.05,405.61,406.04,1348.0,398.3171,398.592,398.1601,398.5822,1348.0
2022-07-08 14:45:00,406.33,406.33,405.58,405.58,2348.0,398.8668,398.8668,398.1306,398.1306,2348.0
2022-07-08 14:50:00,405.76,405.8,405.12,405.12,2221.0,398.3073,398.3466,397.6791,397.6791,2221.0
2022-07-08 14:55:00,405.13,406.01,405.12,406.01,1800.0,397.6889,398.5527,397.6791,398.5527,1800.0
2022-07-08 15:00:00,405.96,406.0,405.32,406.0,2056.0,398.5036,398.5429,397.8754,398.5429,2056.0
2022-07-08 15:05:00,405.96,406.12,404.88,405.0,2701.0,398.5036,398.6607,397.4435,397.5613,2701.0
2022-07-08 15:10:00,405.01,405.71,404.87,405.68,4600.0,397.5711,398.2582,397.4336,398.2288,4600.0
2022-07-08 15:15:00,405.86,405.86,405.37,405.62,3010.0,398.4055,398.4055,397.9245,398.1699,3010.0
2022-07-08 15:20:00,405.52,405.83,405.02,405.02,6475.0,398.0717,398.376,397.5809,397.5809,6475.0
2022-07-08 15:25:00,405.04,405.17,404.73,405.03,6443.0,397.6005,397.7281,397.2962,397.5907,6443.0
2022-07-08 15:30:00,404.91,405.08,404.65,405.06,4205.0,397.4729,397.6398,397.2177,397.6202,4205.0
2022-07-08 15:35:00,405.07,405.66,404.87,405.21,5537.0,397.63,398.2091,397.4336,397.7674,5537.0
2022-07-08 15:40:00,405.5,406.0,405.14,405.73,6382.0,398.0521,398.5429,397.6987,398.2779,6382.0
2022-07-08 15:45:00,405.85,406.12,405.58,405.83,9040.0,398.3956,398.6607,398.1306,398.376,9040.0
2022-07-08 15:50:00,405.57,406.88,405.42,406.74,15538.0,398.1208,399.4067,397.9735,399.2693,15538.0
2022-07-08 15:55:00,406.39,408.11,406.39,406.81,77700.0,398.9257,400.6141,398.9257,399.338,77700.0
2022-07-11 09:30:00,404.65,406.94,403.21,404.66,25382.0,397.2177,399.4656,395.8041,397.2275,25382.0
2022-07-11 09:35:00,404.65,404.65,400.08,400.42,7100.0,397.2177,397.2177,392.7316,393.0654,7100.0
2022-07-11 09:40:00,400.13,400.43,398.95,399.32,6428.0,392.7807,393.0752,391.6224,391.9856,6428.0
2022-07-11 09:45:00,398.95,400.99,398.8,399.53,11676.0,391.6224,393.6249,391.4751,392.1917,11676.0
2022-07-11 09:50:00,399.57,399.77,396.79,397.63,15638.0,392.231,392.4273,389.5021,390.3266,15638.0
2022-07-11 09:55:00,397.54,398.43,396.45,396.51,13038.0,390.2383,391.1119,389.1683,389.2272,13038.0
2022-07-11 10:00:00,396.42,396.81,395.37,396.09,7020.0,389.1388,389.5217,388.1081,388.8149,7020.0
2022-07-11 10:05:00,395.96,397.93,395.54,396.77,19992.0,388.6873,390.6211,388.275,389.4824,19992.0
2022-07-11 10:10:00,396.66,398.3,396.43,397.89,5388.0,389.3744,390.9843,389.1487,390.5818,5388.0
2022-07-11 10:15:00,398.01,398.92,398.01,398.3,5709.0,390.6996,391.5929,390.6996,390.9843,5709.0
2022-07-11 10:20:00,398.79,398.98,397.66,398.98,2476.0,391.4653,391.6518,390.3561,391.6518,2476.0
2022-07-11 10:25:00,399.39,401.03,399.39,400.34,5818.0,392.0543,393.6642,392.0543,392.9869,5818.0
2022-07-11 10:30:00,400.59,401.63,400.59,401.0,7832.0,393.2323,394.2532,393.2323,393.6347,7832.0
2022-07-11 10:35:00,400.71,402.58,400.7,402.58,10059.0,393.3501,395.1857,393.3402,395.1857,10059.0
2022-07-11 10:40:00,402.95,403.38,402.52,402.83,2100.0,395.5489,395.971,395.1268,395.4311,2100.0
2022-07-11 10:45:00,403.0,403.03,402.0,402.13,2414.0,395.598,395.6274,394.6164,394.744,2414.0
2022-07-11 10:50:00,402.26,403.42,402.26,402.31,2631.0,394.8716,396.0103,394.8716,394.9207,2631.0
2022-07-11 10:55:00,402.49,402.71,401.76,402.0,1500.0,395.0974,395.3133,394.3808,394.6164,1500.0
2022-07-11 11:00:00,401.68,402.53,401.66,401.95,3642.0,394.3022,395.1366,394.2826,394.5673,3642.0
2022-07-11 11:05:00,402.72,403.8,402.41,403.69,9948.0,395.3231,396.3833,395.0188,396.2753,9948.0
2022-07-11 11:10:00,403.58,404.67,403.58,404.26,5484.0,396.1673,397.2373,396.1673,396.8349,5484.0
2022-07-11 11:15:00,404.34,404.68,403.8,403.8,3448.0,396.9134,397.2471,396.3833,396.3833,3448.0
2022-07-11 11:20:00,404.05,404.09,403.26,403.26,6255.0,396.6287,396.668,395.8532,395.8532,6255.0
2022-07-11 11:25:00,403.2,403.82,403.13,403.65,1307.0,395.7943,396.4029,395.7256,396.2361,1307.0
2022-07-11 11:30:00,403.62,404.19,402.92,402.92,2439.0,396.2066,396.7661,395.5195,395.5195,2439.0
2022-07-11 11:35:00,403.11,403.67,402.56,403.67,3704.0,395.706,396.2557,395.1661,396.2557,3704.0
2022-07-11 11:40:00,402.96,403.21,402.52,403.07,2600.0,395.5587,395.8041,395.1268,395.6667,2600.0
2022-07-11 11:45:00,403.06,403.07,401.91,401.91,1861.0,395.6569,395.6667,394.528,394.528,1861.0
2022-07-11 11:50:00,402.46,402.8,402.12,402.61,927.0,395.0679,395.4017,394.7342,395.2152,927.0
2022-07-11 11:55:00,402.56,402.95,402.42,402.42,1486.0,395.1661,395.5489,395.0286,395.0286,1486.0
2022-07-11 12:00:00,402.49,402.49,401.86,401.86,1000.0,395.0974,395.0974,394.4789,394.4789,1000.0
2022-07-11 12:05:00,401.8,402.45,401.52,402.35,1550.0,394.42,395.0581,394.1452,394.9599,1550.0
2022-07-11 12:10:00,402.47,402.88,402.37,402.88,1800.0,395.0777,395.4802,394.9796,395.4802,1800.0
2022-07-11 12:15:00,402.86,403.08,402.86,403.08,300.0,395.4606,395.6765,395.4606,395.6765,300.0
2022-07-11 12:20:00,403.44,403.44,402.96,403.2,1996.0,396.0299,396.0299,395.5587,395.7943,1996.0
2022-07-11 12:25:00,403.43,403.96,403.27,403.8,2293.0,396.0201,396.5404,395.863,396.3833,2293.0
2022-07-11 12:30:00,403.59,403.79,403.32,403.42,1200.0,396.1772,396.3735,395.9121,396.0103,1200.0
2022-07-11 12:35:00,403.22,403.65,403.0,403.65,1110.0,395.814,396.2361,395.598,396.2361,1110.0
2022-07-11 12:40:00,403.56,403.56,402.52,402.52,1187.0,396.1477,396.1477,395.1268,395.1268,1187.0
2022-07-11 12:45:00,402.91,403.01,402.49,402.66,2306.0,395.5096,395.6078,395.0974,395.2642,2306.0
2022-07-11 12:50:00,402.52,402.52,402.0,402.0,1300.0,395.1268,395.1268,394.6164,394.6164,1300.0
2022-07-11 12:55:00,402.31,402.97,402.03,402.97,1100.0,394.9207,395.5685,394.6458,395.5685,1100.0
2022-07-11 13:00:00,403.03,404.05,402.75,403.52,3059.0,395.6274,396.6287,395.3526,396.1084,3059.0
2022-07-11 13:05:00,403.47,404.74,403.47,404.67,1927.0,396.0594,397.306,396.0594,397.2373,1927.0
2022-07-11 13:10:00,404.58,405.0,404.58,404.8,1785.0,397.149,397.5613,397.149,397.3649,1785.0
2022-07-11 13:15:00,404.67,404.71,404.05,404.27,1000.0,397.2373,397.2766,396.6287,396.8447,1000.0
2022-07-11 13:20:00,404.35,404.71,404.19,404.66,2380.0,396.9232,397.2766,396.7661,397.2275,2380.0
2022-07-11 13:25:00,404.68,405.12,404.52,404.96,2399.0,397.2471,397.6791,397.0901,397.522,2399.0
2022-07-11 13:30:00,405.0,405.9,405.0,405.32,3300.0,397.5613,398.4447,397.5613,397.8754,3300.0
2022-07-11 13:35:00,405.51,406.09,405.51,406.09,900.0,398.0619,398.6312,398.0619,398.6312,900.0
2022-07-11 13:40:00,405.96,406.44,405.8,405.8,4127.0,398.5036,398.9748,398.3466,398.3466,4127.0
2022-07-11 13:45:00,405.8,405.95,405.77,405.95,700.0,398.3466,398.4938,398.3171,398.4938,700.0
2022-07-11 13:50:00,406.0,406.45,405.96,406.27,1855.0,398.5429,398.9846,398.5036,398.8079,1855.0
2022-07-11 13:55:00,405.96,406.02,405.96,406.01,300.0,398.5036,398.5625,398.5036,398.5527,300.0
2022-07-11 14:00:00,405.74,405.74,404.74,404.74,1428.0,398.2877,398.2877,397.306,397.306,1428.0
2022-07-11 14:05:00,405.13,405.14,404.99,405.02,1386.0,397.6889,397.6987,397.5514,397.5809,1386.0
2022-07-11 14:10:00,404.68,404.84,404.46,404.47,1100.0,397.2471,397.4042,397.0312,397.041,1100.0
2022-07-11 14:15:00,404.51,405.18,404.42,405.18,4107.0,397.0803,397.738,396.9919,397.738,4107.0
2022-07-11 14:20:00,405.11,405.47,405.11,405.45,3141.0,397.6692,398.0226,397.6692,398.003,3141.0
2022-07-11 14:25:00,405.69,406.1,405.63,405.85,2400.0,398.2386,398.6411,398.1797,398.3956,2400.0
2022-07-11 14:30:00,405.86,405.98,405.16,405.16,887.0,398.4055,398.5233,397.7183,397.7183,887.0
2022-07-11 14:35:00,404.95,404.95,404.58,404.58,800.0,397.5122,397.5122,397.149,397.149,800.0
2022-07-11 14:40:00,404.8,404.88,404.78,404.78,500.0,397.3649,397.4435,397.3453,397.3453,500.0
2022-07-11 14:45:00,404.78,404.92,404.06,404.06,1542.0,397.3453,397.4827,396.6385,396.6385,1542.0
2022-07-11 14:50:00,403.9,403.9,403.27,403.54,1500.0,396.4815,396.4815,395.863,396.1281,1500.0
2022-07-11 14:55:00,403.68,403.8,403.0,403.0,1700.0,396.2655,396.3833,395.598,395.598,1700.0
2022-07-11 15:00:00,403.05,403.05,402.39,402.41,1142.0,395.6471,395.6471,394.9992,395.0188,1142.0
2022-07-11 15:05:00,402.25,402.28,402.01,402.1,1800.0,394.8618,394.8912,394.6262,394.7145,1800.0
2022-07-11 15:10:00,401.97,402.49,401.93,402.42,3505.0,394.5869,395.0974,394.5476,395.0286,3505.0
2022-07-11 15:15:00,402.45,402.53,401.98,402.32,2299.0,395.0581,395.1366,394.5967,394.9305,2299.0
2022-07-11 15:20:00,402.43,402.47,401.89,402.3,2100.0,395.0385,395.0777,394.5084,394.9109,2100.0
2022-07-11 15:25:00,402.34,402.65,402.29,402.58,1200.0,394.9501,395.2544,394.901,395.1857,1200.0
2022-07-11 15:30:00,402.84,402.99,402.63,402.84,2925.0,395.4409,395.5882,395.2348,395.4409,2925.0
2022-07-11 15:35:00,402.57,402.68,402.38,402.62,2400.0,395.1759,395.2839,394.9894,395.225,2400.0
2022-07-11 15:40:00,402.7,402.96,402.02,402.02,2922.0,395.3035,395.5587,394.636,394.636,2922.0
2022-07-11 15:45:00,402.1,402.56,402.08,402.5,3549.0,394.7145,395.1661,394.6949,395.1072,3549.0
2022-07-11 15:50:00,401.71,402.34,401.41,401.7,8933.0,394.3317,394.9501,394.0372,394.3219,8933.0
2022-07-11 15:55:00,401.7,402.76,401.7,402.56,37050.0,394.3219,395.3624,394.3219,395.1661,37050.0
2022-07-12 09:30:00,405.12,405.95,402.71,403.37,22103.0,397.6791,398.4938,395.3133,395.9612,22103.0
2022-07-12 09:35:00,403.42,406.0,402.93,405.11,9371.0,396.0103,398.5429,395.5293,397.6692,9371.0
2022-07-12 09:40:00,404.86,405.59,399.76,399.76,10704.0,397.4238,398.1404,392.4175,392.4175,10704.0
2022-07-12 09:45:00,399.56,399.77,397.13,397.64,13294.0,392.2212,392.4273,389.8358,390.3364,13294.0
2022-07-12 09:50:00,397.26,397.91,395.3,396.52,6046.0,389.9634,390.6015,388.0394,389.237,6046.0
2022-07-12 09:55:00,395.77,395.77,391.25,391.78,12460.0,388.5008,388.5008,384.0638,384.5841,12460.0
2022-07-12 10:00:00,391.44,391.86,388.9,389.83,24557.0,384.2503,384.6626,381.757,382.6699,24557.0
2022-07-12 10:05:00,389.93,390.66,388.5,389.1,29574.0,382.7681,383.4846,381.3643,381.9533,29574.0
2022-07-12 10:10:00,389.12,390.44,388.23,390.11,27295.0,381.9729,383.2687,381.0993,382.9447,27295.0
2022-07-12 10:15:00,390.26,390.48,387.76,388.67,6244.0,383.092,383.308,380.6379,381.5312,6244.0
2022-07-12 10:20:00,389.35,389.4,386.79,388.0,12329.0,382.1987,382.2478,379.6857,380.8735,12329.0
2022-07-12 10:25:00,387.96,389.21,387.78,388.29,11441.0,380.8342,382.0613,380.6575,381.1582,11441.0
2022-07-12 10:30:00,388.58,391.97,388.58,391.16,13825.0,381.4428,384.7706,381.4428,383.9755,13825.0
2022-07-12 10:35:00,391.2,391.43,388.75,389.01,12899.0,384.0147,384.2405,381.6097,381.865,12899.0
2022-07-12 10:40:00,388.82,389.07,387.15,387.78,6031.0,381.6784,381.9238,380.0391,380.6575,6031.0
2022-07-12 10:45:00,388.08,389.32,388.02,388.55,5886.0,380.952,382.1693,380.8931,381.4134,5886.0
2022-07-12 10:50:00,388.22,388.91,387.61,388.91,32834.0,381.0895,381.7668,380.4907,381.7668,32834.0
2022-07-12 10:55:00,388.72,389.95,388.71,389.35,6500.0,381.5803,382.7877,381.5705,382.1987,6500.0
2022-07-12 11:00:00,389.28,390.23,388.12,388.17,5656.0,382.13,383.0625,380.9913,381.0404,5656.0
2022-07-12 11:05:00,387.99,389.56,387.73,389.56,5511.0,380.8637,382.4048,380.6085,382.4048,5511.0
2022-07-12 11:10:00,389.36,390.92,389.36,389.96,4593.0,382.2085,383.7399,382.2085,382.7975,4593.0
2022-07-12 11:15:00,390.08,390.57,389.03,389.9,18987.0,382.9153,383.3963,381.8846,382.7386,18987.0
2022-07-12 11:20:00,389.73,390.53,389.63,390.3,2621.0,382.5717,383.357,382.4736,383.1313,2621.0
2022-07-12 11:25:00,390.11,391.24,389.95,391.03,3612.0,382.9447,384.054,382.7877,383.8478,3612.0
2022-07-12 11:30:00,391.25,391.82,391.17,391.44,4178.0,384.0638,384.6233,383.9853,384.2503,4178.0
2022-07-12 11:35:00,391.71,391.96,390.15,390.81,5719.0,384.5154,384.7608,382.984,383.6319,5719.0
2022-07-12 11:40:00,390.96,391.05,389.03,389.35,4624.0,383.7791,383.8675,381.8846,382.1987,4624.0
2022-07-12 11:45:00,389.34,390.49,388.95,390.37,3945.0,382.1889,383.3178,381.8061,383.2,3945.0
2022-07-12 11:50:00,390.43,390.62,389.47,389.47,7814.0,383.2589,383.4454,382.3165,382.3165,7814.0
2022-07-12 11:55:00,389.45,391.13,389.28,391.13,3600.0,382.2969,383.946,382.13,383.946,3600.0
2022-07-12 12:00:00,391.51,392.14,391.21,391.41,2249.0,384.319,384.9375,384.0245,384.2209,2249.0
2022-07-12 12:05:00,391.44,392.32,390.47,390.5,9775.0,384.2503,385.1142,383.2981,383.3276,9775.0
2022-07-12 12:10:00,390.45,391.82,390.45,391.73,7302.0,383.2785,384.6233,383.2785,384.535,7302.0
2022-07-12 12:15:00,391.86,391.86,391.05,391.33,3118.0,384.6626,384.6626,383.8675,384.1423,3118.0
2022-07-12 12:20:00,391.2,391.82,390.94,391.66,2682.0,384.0147,384.6233,383.7595,384.4663,2682.0
2022-07-12 12:25:00,391.69,391.72,391.19,391.29,2725.0,384.4957,384.5252,384.0049,384.1031,2725.0
2022-07-12 12:30:00,391.54,391.88,390.86,391.88,3227.0,384.3485,384.6822,383.681,384.6822,3227.0
2022-07-12 12:35:00,392.0,392.18,391.55,391.83,4888.0,384.8,384.9767,384.3583,384.6332,4888.0
2022-07-12 12:40:00,391.77,392.07,391.61,391.73,2219.0,384.5743,384.8687,384.4172,384.535,2219.0
2022-07-12 12:45:00,391.98,392.12,391.7,391.83,3826.0,384.7804,384.9178,384.5055,384.6332,3826.0
2022-07-12 12:50:00,391.12,391.21,390.72,391.21,1627.0,383.9362,384.0245,383.5435,384.0245,1627.0
2022-07-12 12:55:00,391.16,391.16,390.58,391.1,7378.0,383.9755,383.9755,383.4061,383.9166,7378.0
2022-07-12 13:00:00,391.16,392.47,390.14,390.28,6804.0,383.9755,385.2614,382.9742,383.1116,6804.0
2022-07-12 13:05:00,390.68,390.77,389.46,389.81,3412.0,383.5043,383.5926,382.3067,382.6503,3412.0
2022-07-12 13:10:00,389.74,390.25,389.68,390.25,1300.0,382.5815,383.0822,382.5226,383.0822,1300.0
2022-07-12 13:15:00,390.3,390.53,390.07,390.25,1055.0,383.1313,383.357,382.9055,383.0822,1055.0
2022-07-12 13:20:00,389.99,390.17,389.49,389.73,2282.0,382.827,383.0036,382.3361,382.5717,2282.0
2022-07-12 13:25:00,389.55,390.16,389.43,390.16,2061.0,382.395,382.9938,382.2772,382.9938,2061.0
2022-07-12 13:30:00,390.27,390.63,390.18,390.54,1101.0,383.1018,383.4552,383.0135,383.3668,1101.0
2022-07-12 13:35:00,390.24,390.64,390.2,390.33,1978.0,383.0724,383.465,383.0331,383.1607,1978.0
2022-07-12 13:40:00,390.3,390.71,390.13,390.14,2427.0,383.1313,383.5337,382.9644,382.9742,2427.0
2022-07-12 13:45:00,389.82,390.35,389.82,390.27,1028.0,382.6601,383.1803,382.6601,383.1018,1028.0
2022-07-12 13:50:00,390.19,390.64,389.46,390.41,4361.0,383.0233,383.465,382.3067,383.2392,4361.0
2022-07-12 13:55:00,390.31,390.31,389.65,389.7,2591.0,383.1411,383.1411,382.4932,382.5423,2591.0
2022-07-12 14:00:00,389.82,389.9,389.26,389.29,2762.0,382.6601,382.7386,382.1104,382.1398,2762.0
2022-07-12 14:05:00,388.87,388.97,388.77,388.88,2463.0,381.7275,381.8257,381.6294,381.7373,2463.0
2022-07-12 14:10:00,388.75,388.96,388.62,388.71,6157.0,381.6097,381.8159,381.4821,381.5705,6157.0
2022-07-12 14:15:00,388.71,388.81,388.03,388.13,7618.0,381.5705,381.6686,380.903,381.0011,7618.0
2022-07-12 14:20:00,388.03,388.26,387.89,388.1,13224.0,380.903,381.1287,380.7655,380.9717,13224.0
2022-07-12 14:25:00,388.01,388.25,387.38,387.76,12275.0,380.8833,381.1189,380.2649,380.6379,12275.0
2022-07-12 14:30:00,387.86,387.87,386.93,387.0,8270.0,380.7361,380.7459,379.8232,379.8919,8270.0
2022-07-12 14:35:00,387.02,387.91,387.01,387.87,2076.0,379.9115,380.7852,379.9017,380.7459,2076.0
2022-07-12 14:40:00,387.8,387.94,387.41,387.94,1005.0,380.6772,380.8146,380.2943,380.8146,1005.0
2022-07-12 14:45:00,387.94,388.37,387.94,388.26,1451.0,380.8146,381.2367,380.8146,381.1287,1451.0
2022-07-12 14:50:00,388.25,388.25,387.72,387.77,2620.0,381.1189,381.1189,380.5986,380.6477,2620.0
2022-07-12 14:55:00,387.75,387.77,386.07,386.15,5602.0,380.6281,380.6477,378.979,379.0575,5602.0
2022-07-12 15:00:00,385.94,386.04,383.67,383.97,5984.0,378.8513,378.9495,376.623,376.9175,5984.0
2022-07-12 15:05:00,383.91,384.11,382.8,383.23,7599.0,376.8586,377.055,375.769,376.1911,7599.0
2022-07-12 15:10:00,383.2,383.52,382.37,383.52,15299.0,376.1617,376.4758,375.3469,376.4758,15299.0
2022-07-12 15:15:00,383.53,384.48,383.06,384.48,5497.0,376.4856,377.4182,376.0242,377.4182,5497.0
2022-07-12 15:20:00,384.33,384.46,383.17,383.18,8903.0,377.2709,377.3985,376.1322,376.142,8903.0
2022-07-12 15:25:00,383.12,383.53,382.7,382.75,10938.0,376.0831,376.4856,375.6708,375.7199,10938.0
2022-07-12 15:30:00,382.56,383.57,382.49,382.63,14131.0,375.5334,376.5249,375.4647,375.6021,14131.0
2022-07-12 15:35:00,382.61,382.61,381.13,381.77,36543.0,375.5825,375.5825,374.1297,374.7579,36543.0
2022-07-12 15:40:00,381.83,382.94,381.71,382.86,19575.0,374.8168,375.9064,374.699,375.8279,19575.0
2022-07-12 15:45:00,382.68,384.31,382.68,384.19,11501.0,375.6512,377.2513,375.6512,377.1335,11501.0
2022-07-12 15:50:00,383.99,386.29,383.89,386.17,27819.0,376.9372,379.1949,376.839,379.0771,27819.0
2022-07-12 15:55:00,386.15,386.79,385.83,385.89,74291.0,379.0575,379.6857,378.7434,378.8023,74291.0
2022-07-13 09:30:00,377.28,377.77,373.95,374.99,32186.0,370.3504,370.8314,367.0816,368.1025,32186.0
2022-07-13 09:35:00,374.26,379.27,374.06,379.27,12008.0,367.3859,372.3038,367.1895,372.3038,12008.0
2022-07-13 09:40:00,379.07,380.27,376.67,376.67,12762.0,372.1075,373.2855,369.7516,369.7516,12762.0
2022-07-13 09:45:00,377.15,379.87,375.42,379.8,9262.0,370.2228,372.8928,368.5246,372.8241,9262.0
2022-07-13 09:50:00,379.85,380.76,378.47,380.58,30566.0,372.8732,373.7665,371.5185,373.5898,30566.0
2022-07-13 09:55:00,380.33,381.49,378.47,380.77,20316.0,373.3444,374.4831,371.5185,373.7763,20316.0
2022-07-13 10:00:00,380.38,380.95,378.52,380.62,15600.0,373.3935,373.953,371.5676,373.6291,15600.0
2022-07-13 10:05:00,379.81,380.45,377.34,378.26,6749.0,372.8339,373.4622,370.4093,371.3124,6749.0
2022-07-13 10:10:00,377.8,381.9,377.3,381.08,7091.0,370.8608,374.8855,370.37,374.0806,7091.0
2022-07-13 10:15:00,381.1,381.24,378.33,378.34,8437.0,374.1002,374.2377,371.3811,371.3909,8437.0
2022-07-13 10:20:00,378.25,381.01,378.16,379.88,5810.0,371.3026,374.0119,371.2142,372.9026,5810.0
2022-07-13 10:25:00,380.03,381.96,380.03,381.96,3277.0,373.0499,374.9444,373.0499,374.9444,3277.0
2022-07-13 10:30:00,382.06,384.35,381.61,383.44,11718.0,375.0426,377.2905,374.6009,376.3973,11718.0
2022-07-13 10:35:00,383.3,384.0,382.29,382.94,6117.0,376.2598,376.947,375.2684,375.9064,6117.0
2022-07-13 10:40:00,383.15,385.86,382.78,385.85,6453.0,376.1126,378.7728,375.7494,378.763,6453.0
2022-07-13 10:45:00,386.63,387.16,385.61,385.61,3183.0,379.5287,380.0489,378.5274,378.5274,3183.0
2022-07-13 10:50:00,386.08,386.55,384.27,384.27,8527.0,378.9888,379.4501,377.212,377.212,8527.0
2022-07-13 10:55:00,384.51,385.81,384.51,385.22,5000.0,377.4476,378.7237,377.4476,378.1446,5000.0
2022-07-13 11:00:00,385.36,386.13,384.45,384.86,5050.0,378.282,379.0378,377.3887,377.7912,5050.0
2022-07-13 11:05:00,384.88,386.62,384.8,384.8,7978.0,377.8108,379.5188,377.7323,377.7323,7978.0
2022-07-13 11:10:00,384.74,386.0,384.74,385.29,3517.0,377.6734,378.9102,377.6734,378.2133,3517.0
2022-07-13 11:15:00,385.29,385.52,384.03,384.43,2326.0,378.2133,378.4391,376.9764,377.3691,2326.0
2022-07-13 11:20:00,384.9,385.21,384.31,384.31,3298.0,377.8304,378.1347,377.2513,377.2513,3298.0
2022-07-13 11:25:00,384.04,384.04,383.6,383.62,1519.0,376.9862,376.9862,376.5543,376.574,1519.0
2022-07-13 11:30:00,383.54,384.14,383.27,383.56,3344.0,376.4954,377.0844,376.2304,376.5151,3344.0
2022-07-13 11:35:00,383.38,384.2,383.38,383.42,2375.0,376.3384,377.1433,376.3384,376.3776,2375.0
2022-07-13 11:40:00,383.62,383.96,382.3,382.47,4012.0,376.574,376.9077,375.2782,375.4451,4012.0
2022-07-13 11:45:00,381.52,382.77,381.48,382.77,3043.0,374.5125,375.7396,374.4733,375.7396,3043.0
2022-07-13 11:50:00,382.9,383.77,382.67,382.91,3528.0,375.8672,376.7212,375.6414,375.877,3528.0
2022-07-13 11:55:00,382.74,383.3,382.74,382.91,1700.0,375.7101,376.2598,375.7101,375.877,1700.0
2022-07-13 12:00:00,383.29,384.34,382.78,384.34,3282.0,376.25,377.2807,375.7494,377.2807,3282.0
2022-07-13 12:05:00,384.03,384.74,383.97,383.97,3245.0,376.9764,377.6734,376.9175,376.9175,3245.0
2022-07-13 12:10:00,384.04,384.04,382.84,382.86,2700.0,376.9862,376.9862,375.8083,375.8279,2700.0
2022-07-13 12:15:00,382.62,382.62,381.88,382.12,2500.0,375.5923,375.5923,374.8659,375.1015,2500.0
2022-07-13 12:20:00,382.41,382.8,382.29,382.8,3100.0,375.3862,375.769,375.2684,375.769,3100.0
2022-07-13 12:25:00,382.63,383.7,382.62,383.43,3210.0,375.6021,376.6525,375.5923,376.3874,3210.0
2022-07-13 12:30:00,383.46,384.04,383.11,383.12,3193.0,376.4169,376.9862,376.0733,376.0831,3193.0
2022-07-13 12:35:00,383.38,383.86,383.35,383.86,1991.0,376.3384,376.8095,376.3089,376.8095,1991.0
2022-07-13 12:40:00,383.62,383.98,383.52,383.98,1667.0,376.574,376.9273,376.4758,376.9273,1667.0
2022-07-13 12:45:00,383.97,384.27,383.48,383.9,3700.0,376.9175,377.212,376.4365,376.8488,3700.0
2022-07-13 12:50:00,383.9,384.34,383.66,384.25,3240.0,376.8488,377.2807,376.6132,377.1924,3240.0
2022-07-13 12:55:00,384.25,384.71,383.9,384.71,2600.0,377.1924,377.6439,376.8488,377.6439,2600.0
2022-07-13 13:00:00,384.44,386.0,384.44,385.59,3585.0,377.3789,378.9102,377.3789,378.5078,3585.0
2022-07-13 13:05:00,385.65,386.01,385.06,385.21,2094.0,378.5667,378.9201,377.9875,378.1347,2094.0
2022-07-13 13:10:00,384.99,385.67,384.86,385.67,1424.0,377.9188,378.5863,377.7912,378.5863,1424.0
2022-07-13 13:15:00,385.55,385.55,384.23,384.3,1700.0,378.4685,378.4685,377.1727,377.2415,1700.0
2022-07-13 13:20:00,384.46,384.85,384.45,384.6,600.0,377.3985,377.7814,377.3887,377.536,600.0
2022-07-13 13:25:00,384.96,385.4,384.42,385.4,22483.0,377.8893,378.3213,377.3593,378.3213,22483.0
2022-07-13 13:30:00,385.15,385.38,384.25,384.27,1600.0,378.0758,378.3016,377.1924,377.212,1600.0
2022-07-13 13:35:00,384.04,384.62,383.91,383.91,1922.0,376.9862,377.5556,376.8586,376.8586,1922.0
2022-07-13 13:40:00,384.17,385.04,384.15,384.96,2356.0,377.1138,377.9679,377.0942,377.8893,2356.0
2022-07-13 13:45:00,384.82,385.29,384.55,385.29,2007.0,377.7519,378.2133,377.4869,378.2133,2007.0
2022-07-13 13:50:00,385.16,385.23,384.68,384.77,3514.0,378.0857,378.1544,377.6145,377.7028,3514.0
2022-07-13 13:55:00,384.68,385.9,384.68,385.74,2700.0,377.6145,378.8121,377.6145,378.655,2700.0
2022-07-13 14:00:00,385.59,385.72,382.61,382.61,8075.0,378.5078,378.6354,375.5825,375.5825,8075.0
2022-07-13 14:05:00,382.54,383.86,382.54,382.84,4006.0,375.5138,376.8095,375.5138,375.8083,4006.0
2022-07-13 14:10:00,382.87,384.29,382.72,384.08,6090.0,375.8377,377.2316,375.6905,377.0255,6090.0
2022-07-13 14:15:00,383.97,384.27,383.22,384.27,6377.0,376.9175,377.212,376.1813,377.212,6377.0
2022-07-13 14:20:00,383.96,384.56,383.41,384.56,8689.0,376.9077,377.4967,376.3678,377.4967,8689.0
2022-07-13 14:25:00,384.72,384.89,384.27,384.76,1809.0,377.6537,377.8206,377.212,377.693,1809.0
2022-07-13 14:30:00,385.2,385.34,384.85,385.33,3481.0,378.1249,378.2624,377.7814,378.2525,3481.0
2022-07-13 14:35:00,385.7,385.84,385.49,385.73,2100.0,378.6157,378.7532,378.4096,378.6452,2100.0
2022-07-13 14:40:00,385.97,386.15,385.09,385.09,4301.0,378.8808,379.0575,378.017,378.017,4301.0
2022-07-13 14:45:00,385.19,385.6,384.96,385.04,4390.0,378.1151,378.5176,377.8893,377.9679,4390.0
2022-07-13 14:50:00,385.14,385.89,385.14,385.2,3229.0,378.066,378.8023,378.066,378.1249,3229.0
2022-07-13 14:55:00,385.52,386.6,384.91,386.59,3087.0,378.4391,379.4992,377.8403,379.4894,3087.0
2022-07-13 15:00:00,386.72,386.72,385.67,386.24,3537.0,379.617,379.617,378.5863,379.1458,3537.0
2022-07-13 15:05:00,386.24,386.24,384.82,385.15,3301.0,379.1458,379.1458,377.7519,378.0758,3301.0
2022-07-13 15:10:00,385.12,386.45,385.12,386.32,4409.0,378.0464,379.352,378.0464,379.2244,4409.0
2022-07-13 15:15:00,386.32,386.32,385.93,386.29,4035.0,379.2244,379.2244,378.8415,379.1949,4035.0
2022-07-13 15:20:00,386.34,386.56,385.51,385.87,6700.0,379.244,379.46,378.4292,378.7826,6700.0
2022-07-13 15:25:00,385.68,385.68,384.92,384.99,4320.0,378.5961,378.5961,377.8501,377.9188,4320.0
2022-07-13 15:30:00,385.02,385.34,384.47,384.6,8976.0,377.9482,378.2624,377.4083,377.536,8976.0
2022-07-13 15:35:00,384.52,385.4,384.43,385.4,5800.0,377.4574,378.3213,377.3691,378.3213,5800.0
2022-07-13 15:40:00,385.22,385.23,384.55,384.68,8412.0,378.1446,378.1544,377.4869,377.6145,8412.0
2022-07-13 15:45:00,384.64,384.7,383.64,383.72,12936.0,377.5752,377.6341,376.5936,376.6721,12936.0
2022-07-13 15:50:00,383.39,384.6,382.71,384.4,16650.0,376.3482,377.536,375.6807,377.3396,16650.0
2022-07-13 15:55:00,384.18,384.35,383.29,383.3,50214.0,377.1237,377.2905,376.25,376.2598,50214.0
2022-07-14 09:30:00,380.58,381.17,376.76,377.4,16672.0,373.5898,374.169,369.84,370.4682,16672.0
2022-07-14 09:35:00,376.45,377.49,374.5,374.5,6914.0,369.5356,370.5565,367.6215,367.6215,6914.0
2022-07-14 09:40:00,374.82,375.36,373.7,374.93,2917.0,367.9356,368.4657,366.8362,368.0436,2917.0
2022-07-14 09:45:00,374.97,377.72,374.96,376.94,4528.0,368.0828,370.7823,368.073,370.0166,4528.0
2022-07-14 09:50:00,376.61,377.17,374.39,374.39,4420.0,369.6927,370.2424,367.5135,367.5135,4420.0
2022-07-14 09:55:00,375.19,375.23,373.33,373.33,12923.0,368.2988,368.3381,366.4729,366.4729,12923.0
2022-07-14 10:00:00,373.01,373.49,371.82,372.13,5867.0,366.1588,366.63,364.9907,365.295,5867.0
2022-07-14 10:05:00,371.35,372.24,371.29,371.45,3548.0,364.5293,365.403,364.4704,364.6275,3548.0
2022-07-14 10:10:00,371.72,372.31,371.27,371.86,7047.0,364.8925,365.4717,364.4508,365.0299,7047.0
2022-07-14 10:15:00,371.83,372.02,370.76,371.28,10958.0,365.0005,365.187,363.9502,364.4606,10958.0
2022-07-14 10:20:00,371.39,373.49,371.39,373.34,11582.0,364.5686,366.63,364.5686,366.4828,11582.0
2022-07-14 10:25:00,372.83,372.83,371.53,371.89,5693.0,365.9821,365.9821,364.706,365.0594,5693.0
2022-07-14 10:30:00,371.85,373.66,371.34,372.71,9611.0,365.0201,366.7969,364.5195,365.8643,9611.0
2022-07-14 10:35:00,372.47,372.65,371.04,371.64,13339.0,365.6287,365.8054,364.225,364.814,13339.0
2022-07-14 10:40:00,371.5,372.63,371.33,371.81,10680.0,364.6766,365.7858,364.5097,364.9809,10680.0
2022-07-14 10:45:00,371.93,372.58,371.28,372.01,17944.0,365.0987,365.7367,364.4606,365.1772,17944.0
2022-07-14 10:50:00,371.98,374.63,371.94,374.29,5139.0,365.1477,367.7491,365.1085,367.4153,5139.0
2022-07-14 10:55:00,374.33,374.33,372.69,373.08,13588.0,367.4546,367.4546,365.8447,366.2275,13588.0
2022-07-14 11:00:00,373.21,374.79,372.93,373.17,8674.0,366.3552,367.9061,366.0803,366.3159,8674.0
2022-07-14 11:05:00,372.96,374.82,372.96,374.82,3570.0,366.1097,367.9356,366.1097,367.9356,3570.0
2022-07-14 11:10:00,374.96,375.72,374.68,375.46,15523.0,368.073,368.8191,367.7982,368.5638,15523.0
2022-07-14 11:15:00,375.37,376.39,374.68,376.39,4580.0,368.4755,369.4767,367.7982,369.4767,4580.0
2022-07-14 11:20:00,376.52,377.43,376.15,376.93,3651.0,369.6044,370.4976,369.2412,370.0068,3651.0
2022-07-14 11:25:00,377.09,377.47,376.81,377.45,1622.0,370.1639,370.5369,369.889,370.5173,1622.0
2022-07-14 11:30:00,377.22,377.63,376.83,377.14,4721.0,370.2915,370.694,369.9087,370.213,4721.0
2022-07-14 11:35:00,377.16,378.12,376.76,377.75,3181.0,370.2326,371.175,369.84,370.8118,3181.0
2022-07-14 11:40:00,377.75,380.53,377.75,379.59,3826.0,370.8118,373.5407,370.8118,372.618,3826.0
2022-07-14 11:45:00,379.79,380.08,379.49,379.55,2470.0,372.8143,373.099,372.5198,372.5787,2470.0
2022-07-14 11:50:00,379.51,379.69,378.95,378.96,7247.0,372.5394,372.7161,371.9897,371.9995,7247.0
2022-07-14 11:55:00,378.98,379.92,378.66,379.74,3656.0,372.0192,372.9419,371.7051,372.7652,3656.0
2022-07-14 12:00:00,379.84,380.2,378.77,379.4,2900.0,372.8634,373.2168,371.813,372.4315,2900.0
2022-07-14 12:05:00,379.41,379.52,378.24,378.69,3100.0,372.4413,372.5493,371.2928,371.7345,3100.0
2022-07-14 12:10:00,378.84,379.11,378.51,378.98,4461.0,371.8817,372.1468,371.5578,372.0192,4461.0
2022-07-14 12:15:00,379.09,379.38,378.71,379.09,3508.0,372.1272,372.4118,371.7541,372.1272,3508.0
2022-07-14 12:20:00,378.89,379.14,377.77,377.78,1408.0,371.9308,372.1762,370.8314,370.8412,1408.0
2022-07-14 12:25:00,377.69,378.0,377.26,377.26,4699.0,370.7529,371.0572,370.3308,370.3308,4699.0
2022-07-14 12:30:00,377.34,377.71,377.28,377.55,2448.0,370.4093,370.7725,370.3504,370.6154,2448.0
2022-07-14 12:35:00,377.67,377.83,377.28,377.37,2602.0,370.7332,370.8903,370.3504,370.4387,2602.0
2022-07-14 12:40:00,377.08,377.45,376.77,377.29,4983.0,370.1541,370.5173,369.8498,370.3602,4983.0
2022-07-14 12:45:00,377.38,377.38,375.99,376.0,2400.0,370.4486,370.4486,369.0841,369.0939,2400.0
2022-07-14 12:50:00,375.82,376.74,375.68,376.74,2905.0,368.9172,369.8203,368.7798,369.8203,2905.0
2022-07-14 12:55:00,376.68,377.21,376.53,376.98,1400.0,369.7614,370.2817,369.6142,370.0559,1400.0
2022-07-14 13:00:00,377.25,377.25,376.83,377.13,2600.0,370.321,370.321,369.9087,370.2032,2600.0
2022-07-14 13:05:00,377.0,377.57,376.77,377.21,4500.0,370.0755,370.6351,369.8498,370.2817,4500.0
2022-07-14 13:10:00,377.27,377.27,376.74,377.13,2752.0,370.3406,370.3406,369.8203,370.2032,2752.0
2022-07-14 13:15:00,377.24,378.43,376.95,378.02,5329.0,370.3111,371.4793,370.0265,371.0768,5329.0
2022-07-14 13:20:00,378.22,378.76,378.22,378.45,2100.0,371.2731,371.8032,371.2731,371.4989,2100.0
2022-07-14 13:25:00,378.44,379.44,378.43,379.13,2300.0,371.4891,372.4707,371.4793,372.1664,2300.0
2022-07-14 13:30:00,379.13,379.14,378.54,378.54,2358.0,372.1664,372.1762,371.5873,371.5873,2358.0
2022-07-14 13:35:00,378.38,379.15,378.38,378.99,2200.0,371.4302,372.1861,371.4302,372.029,2200.0
2022-07-14 13:40:00,379.24,380.04,379.24,379.68,2813.0,372.2744,373.0597,372.2744,372.7063,2813.0
2022-07-14 13:45:00,379.65,380.0,379.54,379.75,7670.0,372.6769,373.0204,372.5689,372.775,7670.0
2022-07-14 13:50:00,379.99,380.21,379.11,379.61,4418.0,373.0106,373.2266,372.1468,372.6376,4418.0
2022-07-14 13:55:00,379.61,379.95,379.19,379.28,4817.0,372.6376,372.9714,372.2253,372.3137,4817.0
2022-07-14 14:00:00,379.38,379.52,379.03,379.41,5820.0,372.4118,372.5493,372.0683,372.4413,5820.0
2022-07-14 14:05:00,379.5,379.93,379.5,379.89,4120.0,372.5296,372.9517,372.5296,372.9125,4120.0
2022-07-14 14:10:00,379.83,380.06,379.44,379.99,4180.0,372.8536,373.0793,372.4707,373.0106,4180.0
2022-07-14 14:15:00,379.84,381.66,379.63,381.66,4163.0,372.8634,374.65,372.6572,374.65,4163.0
2022-07-14 14:20:00,381.7,382.24,381.7,382.16,7968.0,374.6892,375.2193,374.6892,375.1408,7968.0
2022-07-14 14:25:00,382.17,382.44,381.68,381.75,7755.0,375.1506,375.4156,374.6696,374.7383,7755.0
2022-07-14 14:30:00,381.51,382.0,381.41,381.89,2114.0,374.5027,374.9837,374.4045,374.8757,2114.0
2022-07-14 14:35:00,382.01,383.18,381.93,383.06,1000.0,374.9935,376.142,374.915,376.0242,1000.0
2022-07-14 14:40:00,382.95,383.36,382.24,382.24,5919.0,375.9163,376.3187,375.2193,375.2193,5919.0
2022-07-14 14:45:00,382.07,382.25,381.89,382.06,2230.0,375.0524,375.2291,374.8757,375.0426,2230.0
2022-07-14 14:50:00,381.96,381.96,381.52,381.75,1619.0,374.9444,374.9444,374.5125,374.7383,1619.0
2022-07-14 14:55:00,381.73,382.84,381.64,382.35,3992.0,374.7187,375.8083,374.6303,375.3273,3992.0
2022-07-14 15:00:00,382.43,382.73,382.14,382.31,1840.0,375.4058,375.7003,375.1211,375.288,1840.0
2022-07-14 15:05:00,382.14,382.14,381.33,381.45,6050.0,375.1211,375.1211,374.326,374.4438,6050.0
2022-07-14 15:10:00,381.45,381.87,381.45,381.54,14687.0,374.4438,374.8561,374.4438,374.5322,14687.0
2022-07-14 15:15:00,381.39,381.61,381.0,381.43,4304.0,374.3849,374.6009,374.0021,374.4242,4304.0
2022-07-14 15:20:00,381.59,382.56,381.58,382.52,10400.0,374.5812,375.5334,374.5714,375.4942,10400.0
2022-07-14 15:25:00,382.38,382.48,381.98,382.43,3111.0,375.3567,375.4549,374.9641,375.4058,3111.0
2022-07-14 15:30:00,382.41,383.02,381.3,381.3,6977.0,375.3862,375.985,374.2966,374.2966,6977.0
2022-07-14 15:35:00,381.31,381.4,379.64,379.83,14618.0,374.3064,374.3947,372.6671,372.8536,14618.0
2022-07-14 15:40:00,379.95,380.68,379.76,380.51,10305.0,372.9714,373.688,372.7848,373.5211,10305.0
2022-07-14 15:45:00,380.5,380.5,379.0,379.27,30607.0,373.5113,373.5113,372.0388,372.3038,30607.0
2022-07-14 15:50:00,379.11,379.63,379.06,379.06,49843.0,372.1468,372.6572,372.0977,372.0977,49843.0
2022-07-14 15:55:00,379.0,380.44,378.15,379.91,92212.0,372.0388,373.4524,371.2044,372.9321,92212.0
2022-07-15 09:30:00,388.04,389.76,386.14,388.76,70938.0,380.9128,382.6012,379.0477,381.6195,70938.0
2022-07-15 09:35:00,390.88,392.34,390.14,390.15,5376.0,383.7006,385.1338,382.9742,382.984,5376.0
2022-07-15 09:40:00,390.98,391.4,387.42,387.96,4630.0,383.7988,384.2111,380.3042,380.8342,4630.0
2022-07-15 09:45:00,387.68,387.68,385.24,386.0,13436.0,380.5594,380.5594,378.1642,378.9102,13436.0
2022-07-15 09:50:00,386.15,386.15,382.67,383.48,7976.0,379.0575,379.0575,375.6414,376.4365,7976.0
2022-07-15 09:55:00,382.92,385.66,382.92,385.02,8328.0,375.8868,378.5765,375.8868,377.9482,8328.0
2022-07-15 10:00:00,385.41,389.26,385.27,388.84,33727.0,378.3311,382.1104,378.1936,381.6981,33727.0
2022-07-15 10:05:00,388.61,389.06,387.04,388.97,25386.0,381.4723,381.914,379.9311,381.8257,25386.0
2022-07-15 10:10:00,388.81,389.46,388.64,389.44,12238.0,381.6686,382.3067,381.5017,382.2871,12238.0
2022-07-15 10:15:00,389.23,390.83,388.74,390.69,27469.0,382.0809,383.6515,381.5999,383.5141,27469.0
2022-07-15 10:20:00,390.67,392.57,389.37,392.57,35969.0,383.4945,385.3596,382.2183,385.3596,35969.0
2022-07-15 10:25:00,393.0,393.54,391.94,392.79,13069.0,385.7817,386.3117,384.7411,385.5755,13069.0
2022-07-15 10:30:00,392.8,392.8,391.79,392.14,3991.0,385.5853,385.5853,384.5939,384.9375,3991.0
2022-07-15 10:35:00,391.85,392.55,391.51,391.85,6047.0,384.6528,385.3399,384.319,384.6528,6047.0
2022-07-15 10:40:00,392.01,392.44,391.35,391.71,3654.0,384.8098,385.232,384.162,384.5154,3654.0
2022-07-15 10:45:00,391.7,391.79,390.32,390.93,4957.0,384.5055,384.5939,383.1509,383.7497,4957.0
2022-07-15 10:50:00,391.31,391.42,390.71,390.71,2531.0,384.1227,384.2307,383.5337,383.5337,2531.0
2022-07-15 10:55:00,390.56,392.18,390.56,391.95,2558.0,383.3865,384.9767,383.3865,384.751,2558.0
2022-07-15 11:00:00,392.14,392.18,391.48,391.49,5950.0,384.9375,384.9767,384.2896,384.2994,5950.0
2022-07-15 11:05:00,391.67,392.57,391.35,392.46,9212.0,384.4761,385.3596,384.162,385.2516,9212.0
2022-07-15 11:10:00,392.58,393.29,392.15,392.67,7381.0,385.3694,386.0663,384.9473,385.4577,7381.0
2022-07-15 11:15:00,392.74,393.51,392.61,392.7,7344.0,385.5264,386.2823,385.3988,385.4872,7344.0
2022-07-15 11:20:00,392.89,393.79,392.65,393.79,10036.0,385.6737,386.5572,385.4381,386.5572,10036.0
2022-07-15 11:25:00,393.58,393.58,392.38,392.42,3771.0,386.351,386.351,385.1731,385.2123,3771.0
2022-07-15 11:30:00,392.38,392.84,391.93,392.58,3629.0,385.1731,385.6246,384.7313,385.3694,3629.0
2022-07-15 11:35:00,392.3,394.13,392.24,393.96,5731.0,385.0945,386.8909,385.0356,386.724,5731.0
2022-07-15 11:40:00,394.08,394.15,393.64,393.85,3337.0,386.8418,386.9105,386.4099,386.6161,3337.0
2022-07-15 11:45:00,393.64,394.14,393.37,393.44,6961.0,386.4099,386.9007,386.1449,386.2136,6961.0
2022-07-15 11:50:00,392.69,393.44,392.69,393.05,1474.0,385.4774,386.2136,385.4774,385.8307,1474.0
2022-07-15 11:55:00,393.06,393.28,392.83,392.83,2700.0,385.8406,386.0565,385.6148,385.6148,2700.0
2022-07-15 12:00:00,392.85,393.54,392.57,393.54,2490.0,385.6344,386.3117,385.3596,386.3117,2490.0
2022-07-15 12:05:00,393.23,393.49,392.2,392.2,3259.0,386.0074,386.2627,384.9964,384.9964,3259.0
2022-07-15 12:10:00,392.0,392.21,391.78,391.96,2009.0,384.8,385.0062,384.5841,384.7608,2009.0
2022-07-15 12:15:00,392.03,392.03,391.37,391.68,2206.0,384.8295,384.8295,384.1816,384.4859,2206.0
2022-07-15 12:20:00,391.89,392.29,391.77,392.05,3280.0,384.6921,385.0847,384.5743,384.8491,3280.0
2022-07-15 12:25:00,391.93,392.21,391.57,391.58,2508.0,384.7313,385.0062,384.3779,384.3877,2508.0
2022-07-15 12:30:00,391.74,391.9,390.86,391.13,3135.0,384.5448,384.7019,383.681,383.946,3135.0
2022-07-15 12:35:00,391.28,391.69,391.28,391.69,1894.0,384.0933,384.4957,384.0933,384.4957,1894.0
2022-07-15 12:40:00,391.41,391.68,391.0,391.68,4772.0,384.2209,384.4859,383.8184,384.4859,4772.0
2022-07-15 12:45:00,391.35,391.6,391.35,391.59,1044.0,384.162,384.4074,384.162,384.3976,1044.0
2022-07-15 12:50:00,391.6,391.73,391.29,391.3,2200.0,384.4074,384.535,384.1031,384.1129,2200.0
2022-07-15 12:55:00,391.39,391.84,391.26,391.84,5278.0,384.2012,384.643,384.0736,384.643,5278.0
2022-07-15 13:00:00,391.99,391.99,391.55,391.84,1949.0,384.7902,384.7902,384.3583,384.643,1949.0
2022-07-15 13:05:00,392.06,392.49,391.71,392.14,2253.0,384.8589,385.281,384.5154,384.9375,2253.0
2022-07-15 13:10:00,392.18,392.35,392.16,392.24,1800.0,384.9767,385.1436,384.9571,385.0356,1800.0
2022-07-15 13:15:00,392.21,392.58,392.04,392.58,3262.0,385.0062,385.3694,384.8393,385.3694,3262.0
2022-07-15 13:20:00,392.65,392.76,392.44,392.61,3217.0,385.4381,385.5461,385.232,385.3988,3217.0
2022-07-15 13:25:00,392.59,393.08,392.59,392.93,1828.0,385.3792,385.8602,385.3792,385.713,1828.0
2022-07-15 13:30:00,393.17,393.66,393.17,393.51,1962.0,385.9485,386.4295,385.9485,386.2823,1962.0
2022-07-15 13:35:00,393.44,393.98,393.39,393.83,3840.0,386.2136,386.7437,386.1645,386.5964,3840.0
2022-07-15 13:40:00,393.9,394.02,393.44,393.51,3181.0,386.6651,386.7829,386.2136,386.2823,3181.0
2022-07-15 13:45:00,393.35,393.39,393.03,393.16,4775.0,386.1252,386.1645,385.8111,385.9387,4775.0
2022-07-15 13:50:00,393.0,393.38,392.98,393.16,2014.0,385.7817,386.1547,385.762,385.9387,2014.0
2022-07-15 13:55:00,392.89,393.57,392.89,393.52,1648.0,385.6737,386.3412,385.6737,386.2921,1648.0
2022-07-15 14:00:00,393.66,393.82,392.45,392.46,1905.0,386.4295,386.5866,385.2418,385.2516,1905.0
2022-07-15 14:05:00,392.77,393.05,392.68,393.05,1200.0,385.5559,385.8307,385.4675,385.8307,1200.0
2022-07-15 14:10:00,392.96,393.14,392.87,393.14,3365.0,385.7424,385.9191,385.6541,385.9191,3365.0
2022-07-15 14:15:00,393.21,393.4,392.64,392.89,1926.0,385.9878,386.1743,385.4283,385.6737,1926.0
2022-07-15 14:20:00,392.74,392.74,392.24,392.4,2700.0,385.5264,385.5264,385.0356,385.1927,2700.0
2022-07-15 14:25:00,392.28,393.01,392.19,393.01,10533.0,385.0749,385.7915,384.9865,385.7915,10533.0
2022-07-15 14:30:00,393.16,393.24,392.82,392.96,2303.0,385.9387,386.0173,385.605,385.7424,2303.0
2022-07-15 14:35:00,392.95,393.07,392.67,393.06,1425.0,385.7326,385.8504,385.4577,385.8406,1425.0
2022-07-15 14:40:00,393.11,393.96,393.04,393.96,6018.0,385.8896,386.724,385.8209,386.724,6018.0
2022-07-15 14:45:00,393.99,394.44,393.98,394.29,4695.0,386.7535,387.1952,386.7437,387.048,4695.0
2022-07-15 14:50:00,393.98,394.2,393.92,393.95,2103.0,386.7437,386.9596,386.6848,386.7142,2103.0
2022-07-15 14:55:00,394.0,394.03,393.26,393.53,6243.0,386.7633,386.7927,386.0369,386.3019,6243.0
2022-07-15 15:00:00,393.3,393.34,392.91,393.06,4157.0,386.0762,386.1154,385.6933,385.8406,4157.0
2022-07-15 15:05:00,393.17,393.17,393.0,393.13,1008.0,385.9485,385.9485,385.7817,385.9093,1008.0
2022-07-15 15:10:00,393.17,393.17,392.57,392.64,2018.0,385.9485,385.9485,385.3596,385.4283,2018.0
2022-07-15 15:15:00,392.5,392.84,392.5,392.62,4699.0,385.2908,385.6246,385.2908,385.4086,4699.0
2022-07-15 15:20:00,392.5,392.71,391.75,391.76,4926.0,385.2908,385.497,384.5546,384.5644,4926.0
2022-07-15 15:25:00,391.8,392.09,391.77,392.06,6947.0,384.6037,384.8884,384.5743,384.8589,6947.0
2022-07-15 15:30:00,392.0,392.07,391.49,391.67,10443.0,384.8,384.8687,384.2994,384.4761,10443.0
2022-07-15 15:35:00,391.62,392.27,391.43,391.75,9086.0,384.427,385.0651,384.2405,384.5546,9086.0
2022-07-15 15:40:00,391.81,392.5,391.47,392.49,9339.0,384.6135,385.2908,384.2798,385.281,9339.0
2022-07-15 15:45:00,392.59,392.79,391.53,391.53,8718.0,385.3792,385.5755,384.3387,384.3387,8718.0
2022-07-15 15:50:00,391.79,392.48,391.31,392.01,22485.0,384.5939,385.2712,384.1227,384.8098,22485.0
2022-07-15 15:55:00,391.92,393.15,391.42,393.1,78664.0,384.7215,385.9289,384.2307,385.8798,78664.0
2022-07-18 09:30:00,396.58,398.41,395.78,397.0,15271.0,389.2959,391.0923,388.5106,389.7082,15271.0
2022-07-18 09:35:00,397.27,398.99,396.14,396.14,8457.0,389.9732,391.6616,388.864,388.864,8457.0
2022-07-18 09:40:00,395.73,397.31,395.01,395.64,8285.0,388.4615,390.0125,387.7547,388.3732,8285.0
2022-07-18 09:45:00,395.61,399.28,394.9,399.06,10875.0,388.3437,391.9463,387.6468,391.7304,10875.0
2022-07-18 09:50:00,399.47,399.72,398.47,398.51,4273.0,392.1328,392.3782,391.1512,391.1905,4273.0
2022-07-18 09:55:00,398.99,399.72,398.88,399.15,6190.0,391.6616,392.3782,391.5537,391.8187,6190.0
2022-07-18 10:00:00,399.38,400.0,397.84,398.39,5816.0,392.0445,392.6531,390.5328,391.0727,5816.0
2022-07-18 10:05:00,398.25,398.44,397.64,397.83,1943.0,390.9352,391.1217,390.3364,390.523,1943.0
2022-07-18 10:10:00,397.36,397.41,396.16,396.53,8751.0,390.0616,390.1107,388.8836,389.2468,8751.0
2022-07-18 10:15:00,396.53,397.25,395.81,395.81,9666.0,389.2468,389.9536,388.5401,388.5401,9666.0
2022-07-18 10:20:00,396.54,396.77,395.8,396.34,3571.0,389.2566,389.4824,388.5302,389.0603,3571.0
2022-07-18 10:25:00,396.31,397.62,395.91,397.42,5725.0,389.0309,390.3168,388.6382,390.1205,5725.0
2022-07-18 10:30:00,397.25,398.03,396.81,397.36,10756.0,389.9536,390.7193,389.5217,390.0616,10756.0
2022-07-18 10:35:00,397.6,397.6,396.55,396.7,6100.0,390.2972,390.2972,389.2665,389.4137,6100.0
2022-07-18 10:40:00,396.95,397.3,396.12,396.46,9594.0,389.6591,390.0027,388.8444,389.1781,9594.0
2022-07-18 10:45:00,396.44,396.48,394.64,395.44,10277.0,389.1585,389.1977,387.3915,388.1768,10277.0
2022-07-18 10:50:00,395.67,396.33,395.01,396.23,18753.0,388.4026,389.0505,387.7547,388.9523,18753.0
2022-07-18 10:55:00,396.23,397.7,395.97,397.46,10494.0,388.9523,390.3953,388.6971,390.1597,10494.0
2022-07-18 11:00:00,397.51,398.1,397.44,397.8,7250.0,390.2088,390.788,390.1401,390.4935,7250.0
2022-07-18 11:05:00,397.92,398.24,397.3,397.3,3348.0,390.6113,390.9254,390.0027,390.0027,3348.0
2022-07-18 11:10:00,397.04,397.04,396.33,396.55,6424.0,389.7475,389.7475,389.0505,389.2665,6424.0
2022-07-18 11:15:00,396.75,396.75,396.06,396.49,1800.0,389.4628,389.4628,388.7855,389.2076,1800.0
2022-07-18 11:20:00,396.26,396.71,396.06,396.42,7626.0,388.9818,389.4235,388.7855,389.1388,7626.0
2022-07-18 11:25:00,396.57,396.62,396.14,396.45,8794.0,389.2861,389.3352,388.864,389.1683,8794.0
2022-07-18 11:30:00,396.13,396.13,395.79,395.99,1744.0,388.8542,388.8542,388.5204,388.7167,1744.0
2022-07-18 11:35:00,396.17,397.09,396.03,397.09,2579.0,388.8934,389.7965,388.756,389.7965,2579.0
2022-07-18 11:40:00,396.76,397.34,396.7,397.34,1514.0,389.4726,390.042,389.4137,390.042,1514.0
2022-07-18 11:45:00,397.37,397.56,396.94,397.56,5174.0,390.0714,390.2579,389.6493,390.2579,5174.0
2022-07-18 11:50:00,397.34,398.0,397.34,398.0,2771.0,390.042,390.6898,390.042,390.6898,2771.0
2022-07-18 11:55:00,398.0,398.7,398.0,398.63,3898.0,390.6898,391.377,390.6898,391.3083,3898.0
2022-07-18 12:00:00,398.27,398.44,398.19,398.42,2880.0,390.9549,391.1217,390.8763,391.1021,2880.0
2022-07-18 12:05:00,398.42,399.1,398.42,398.54,4050.0,391.1021,391.7696,391.1021,391.2199,4050.0
2022-07-18 12:10:00,398.63,399.03,398.61,398.95,3897.0,391.3083,391.7009,391.2886,391.6224,3897.0
2022-07-18 12:15:00,399.01,399.01,398.61,398.78,3881.0,391.6813,391.6813,391.2886,391.4555,3881.0
2022-07-18 12:20:00,398.61,399.3,398.61,399.13,3192.0,391.2886,391.966,391.2886,391.7991,3192.0
2022-07-18 12:25:00,398.91,399.05,398.58,398.58,2773.0,391.5831,391.7205,391.2592,391.2592,2773.0
2022-07-18 12:30:00,398.5,399.0,398.38,398.38,3592.0,391.1806,391.6715,391.0628,391.0628,3592.0
2022-07-18 12:35:00,398.35,398.85,398.34,398.72,1300.0,391.0334,391.5242,391.0236,391.3966,1300.0
2022-07-18 12:40:00,398.7,399.18,398.6,399.18,2026.0,391.377,391.8482,391.2788,391.8482,2026.0
2022-07-18 12:45:00,398.91,399.06,398.51,398.59,2887.0,391.5831,391.7304,391.1905,391.269,2887.0
2022-07-18 12:50:00,398.2,398.22,397.39,397.69,1605.0,390.8862,390.9058,390.091,390.3855,1605.0
2022-07-18 12:55:00,397.52,397.83,397.32,397.45,3859.0,390.2186,390.523,390.0223,390.1499,3859.0
2022-07-18 13:00:00,397.56,397.81,397.4,397.67,1300.0,390.2579,390.5033,390.1008,390.3659,1300.0
2022-07-18 13:05:00,397.81,397.84,397.27,397.4,2868.0,390.5033,390.5328,389.9732,390.1008,2868.0
2022-07-18 13:10:00,397.22,397.22,396.8,397.11,3485.0,389.9242,389.9242,389.5119,389.8162,3485.0
2022-07-18 13:15:00,396.9,396.9,396.0,396.0,2155.0,389.61,389.61,388.7266,388.7266,2155.0
2022-07-18 13:20:00,396.11,396.19,395.68,396.08,2047.0,388.8345,388.9131,388.4124,388.8051,2047.0
2022-07-18 13:25:00,396.29,396.76,396.15,396.75,1925.0,389.0112,389.4726,388.8738,389.4628,1925.0
2022-07-18 13:30:00,396.63,396.66,395.14,395.14,2415.0,389.345,389.3744,387.8824,387.8824,2415.0
2022-07-18 13:35:00,394.92,395.16,394.28,394.47,2833.0,387.6664,387.902,387.0382,387.2247,2833.0
2022-07-18 13:40:00,394.66,394.66,394.33,394.33,1450.0,387.4112,387.4112,387.0872,387.0872,1450.0
2022-07-18 13:45:00,394.4,394.42,393.68,393.69,3633.0,387.156,387.1756,386.4492,386.459,3633.0
2022-07-18 13:50:00,393.93,394.0,393.61,393.64,1610.0,386.6946,386.7633,386.3805,386.4099,1610.0
2022-07-18 13:55:00,393.36,393.59,391.67,392.09,6368.0,386.1351,386.3608,384.4761,384.8884,6368.0
2022-07-18 14:00:00,391.88,392.26,391.33,391.91,3528.0,384.6822,385.0553,384.1423,384.7117,3528.0
2022-07-18 14:05:00,391.97,392.16,391.65,391.66,1700.0,384.7706,384.9571,384.4565,384.4663,1700.0
2022-07-18 14:10:00,391.66,392.75,391.31,392.6,8418.0,384.4663,385.5363,384.1227,385.389,8418.0
2022-07-18 14:15:00,392.76,393.16,392.56,392.75,2700.0,385.5461,385.9387,385.3497,385.5363,2700.0
2022-07-18 14:20:00,392.78,392.88,392.28,392.6,1608.0,385.5657,385.6639,385.0749,385.389,1608.0
2022-07-18 14:25:00,392.48,392.48,391.96,392.25,2250.0,385.2712,385.2712,384.7608,385.0454,2250.0
2022-07-18 14:30:00,392.09,392.39,391.91,392.39,1981.0,384.8884,385.1829,384.7117,385.1829,1981.0
2022-07-18 14:35:00,392.39,392.94,392.19,392.58,2885.0,385.1829,385.7228,384.9865,385.3694,2885.0
2022-07-18 14:40:00,392.63,392.64,391.27,391.56,1549.0,385.4185,385.4283,384.0834,384.3681,1549.0
2022-07-18 14:45:00,391.58,391.58,390.92,391.42,2642.0,384.3877,384.3877,383.7399,384.2307,2642.0
2022-07-18 14:50:00,391.29,391.29,390.0,390.27,3582.0,384.1031,384.1031,382.8368,383.1018,3582.0
2022-07-18 14:55:00,390.16,390.27,389.47,389.74,3776.0,382.9938,383.1018,382.3165,382.5815,3776.0
2022-07-18 15:00:00,389.59,389.89,389.0,389.29,5006.0,382.4343,382.7288,381.8551,382.1398,5006.0
2022-07-18 15:05:00,389.68,390.25,389.37,390.25,5806.0,382.5226,383.0822,382.2183,383.0822,5806.0
2022-07-18 15:10:00,390.15,390.22,389.4,389.85,4800.0,382.984,383.0527,382.2478,382.6895,4800.0
2022-07-18 15:15:00,389.77,390.05,389.24,390.04,4179.0,382.611,382.8858,382.0907,382.876,4179.0
2022-07-18 15:20:00,390.21,390.82,390.18,390.45,5300.0,383.0429,383.6417,383.0135,383.2785,5300.0
2022-07-18 15:25:00,390.45,390.73,389.28,389.37,4922.0,383.2785,383.5534,382.13,382.2183,4922.0
2022-07-18 15:30:00,389.11,389.31,388.54,388.78,5400.0,381.9631,382.1594,381.4036,381.6392,5400.0
2022-07-18 15:35:00,388.93,389.24,387.89,387.89,4104.0,381.7864,382.0907,380.7655,380.7655,4104.0
2022-07-18 15:40:00,388.04,388.43,387.77,388.21,6856.0,380.9128,381.2956,380.6477,381.0796,6856.0
2022-07-18 15:45:00,387.92,387.92,386.84,386.97,17641.0,380.795,380.795,379.7348,379.8624,17641.0
2022-07-18 15:50:00,386.72,388.39,386.72,388.17,12269.0,379.617,381.2563,379.617,381.0404,12269.0
2022-07-18 15:55:00,388.07,388.63,387.75,388.26,49684.0,380.9422,381.4919,380.6281,381.1287,49684.0
2022-07-19 09:30:00,397.34,397.97,393.69,393.81,23118.0,390.042,390.6604,386.459,386.5768,23118.0
2022-07-19 09:35:00,393.86,394.04,392.57,393.47,3363.0,386.6259,386.8026,385.3596,386.243,3363.0
2022-07-19 09:40:00,393.83,394.25,392.67,393.17,3549.0,386.5964,387.0087,385.4577,385.9485,3549.0
2022-07-19 09:45:00,392.53,392.53,391.35,391.74,4631.0,385.3203,385.3203,384.162,384.5448,4631.0
2022-07-19 09:50:00,392.03,392.5,391.15,392.15,2599.0,384.8295,385.2908,383.9656,384.9473,2599.0
2022-07-19 09:55:00,392.37,394.98,392.36,394.67,4107.0,385.1632,387.7253,385.1534,387.421,4107.0
2022-07-19 10:00:00,394.8,394.8,393.4,393.4,5307.0,387.5486,387.5486,386.1743,386.1743,5307.0
2022-07-19 10:05:00,392.66,392.66,391.31,391.86,4700.0,385.4479,385.4479,384.1227,384.6626,4700.0
2022-07-19 10:10:00,391.62,393.4,391.62,392.3,4095.0,384.427,386.1743,384.427,385.0945,4095.0
2022-07-19 10:15:00,392.3,392.3,391.4,392.06,2406.0,385.0945,385.0945,384.2111,384.8589,2406.0
2022-07-19 10:20:00,392.03,393.11,392.02,392.91,1700.0,384.8295,385.8896,384.8197,385.6933,1700.0
2022-07-19 10:25:00,393.0,394.47,393.0,393.99,5158.0,385.7817,387.2247,385.7817,386.7535,5158.0
2022-07-19 10:30:00,394.07,394.78,393.7,393.7,4349.0,386.832,387.529,386.4688,386.4688,4349.0
2022-07-19 10:35:00,393.89,394.39,393.67,394.19,7736.0,386.6553,387.1461,386.4394,386.9498,7736.0
2022-07-19 10:40:00,394.13,394.97,393.93,394.84,15404.0,386.8909,387.7155,386.6946,387.5879,15404.0
2022-07-19 10:45:00,394.96,395.7,394.78,395.7,2417.0,387.7057,388.4321,387.529,388.4321,2417.0
2022-07-19 10:50:00,395.54,397.7,395.54,397.13,10399.0,388.275,390.3953,388.275,389.8358,10399.0
2022-07-19 10:55:00,396.92,397.78,396.89,397.78,5668.0,389.6297,390.4739,389.6002,390.4739,5668.0
2022-07-19 11:00:00,397.85,398.32,397.5,398.32,7863.0,390.5426,391.004,390.199,391.004,7863.0
2022-07-19 11:05:00,398.32,398.99,398.21,398.5,10292.0,391.004,391.6616,390.896,391.1806,10292.0
2022-07-19 11:10:00,398.82,399.63,398.26,399.45,25604.0,391.4948,392.2899,390.9451,392.1132,25604.0
2022-07-19 11:15:00,399.62,399.95,398.7,398.77,7068.0,392.2801,392.604,391.377,391.4457,7068.0
2022-07-19 11:20:00,398.88,399.36,398.74,398.82,5699.0,391.5537,392.0249,391.4162,391.4948,5699.0
2022-07-19 11:25:00,398.77,400.52,398.65,400.05,6286.0,391.4457,393.1635,391.3279,392.7022,6286.0
2022-07-19 11:30:00,400.05,400.85,399.93,400.8,4886.0,392.7022,393.4875,392.5844,393.4384,4886.0
2022-07-19 11:35:00,400.7,401.49,400.7,401.14,11971.0,393.3402,394.1157,393.3402,393.7722,11971.0
2022-07-19 11:40:00,400.91,400.91,399.81,399.97,3059.0,393.5464,393.5464,392.4666,392.6236,3059.0
2022-07-19 11:45:00,400.34,400.34,399.89,399.89,2130.0,392.9869,392.9869,392.5451,392.5451,2130.0
2022-07-19 11:50:00,399.88,400.49,399.79,400.06,3900.0,392.5353,393.1341,392.447,392.712,3900.0
2022-07-19 11:55:00,400.03,400.03,398.95,398.95,3663.0,392.6825,392.6825,391.6224,391.6224,3663.0
2022-07-19 12:00:00,399.23,399.43,398.25,398.26,7174.0,391.8972,392.0936,390.9352,390.9451,7174.0
2022-07-19 12:05:00,398.23,398.68,397.81,398.23,6195.0,390.9156,391.3573,390.5033,390.9156,6195.0
2022-07-19 12:10:00,398.23,399.35,397.82,399.18,6991.0,390.9156,392.015,390.5131,391.8482,6991.0
2022-07-19 12:15:00,399.17,399.39,398.85,399.39,1500.0,391.8383,392.0543,391.5242,392.0543,1500.0
2022-07-19 12:20:00,399.41,399.71,399.0,399.71,2983.0,392.0739,392.3684,391.6715,392.3684,2983.0
2022-07-19 12:25:00,399.57,399.65,399.23,399.65,1599.0,392.231,392.3095,391.8972,392.3095,1599.0
2022-07-19 12:30:00,399.61,400.27,399.61,400.09,2885.0,392.2703,392.9181,392.2703,392.7414,2885.0
2022-07-19 12:35:00,400.04,400.04,399.56,399.8,2300.0,392.6924,392.6924,392.2212,392.4568,2300.0
2022-07-19 12:40:00,399.77,399.94,399.68,399.94,1464.0,392.4273,392.5942,392.339,392.5942,1464.0
2022-07-19 12:45:00,399.86,400.13,399.76,400.0,6016.0,392.5157,392.7807,392.4175,392.6531,6016.0
2022-07-19 12:50:00,400.04,400.36,399.79,400.08,2114.0,392.6924,393.0065,392.447,392.7316,2114.0
2022-07-19 12:55:00,399.96,400.69,399.94,400.69,2107.0,392.6138,393.3304,392.5942,393.3304,2107.0
2022-07-19 13:00:00,400.64,401.29,400.62,401.29,4738.0,393.2813,393.9194,393.2617,393.9194,4738.0
2022-07-19 13:05:00,401.3,401.3,400.06,400.11,3549.0,393.9292,393.9292,392.712,392.7611,3549.0
2022-07-19 13:10:00,400.36,401.01,400.35,400.79,5488.0,393.0065,393.6445,392.9967,393.4286,5488.0
2022-07-19 13:15:00,400.76,400.92,400.41,400.61,4378.0,393.3991,393.5562,393.0556,393.2519,4378.0
2022-07-19 13:20:00,400.58,400.66,400.24,400.4,10686.0,393.2224,393.301,392.8887,393.0457,10686.0
2022-07-19 13:25:00,400.51,400.51,400.22,400.38,1975.0,393.1537,393.1537,392.8691,393.0261,1975.0
2022-07-19 13:30:00,400.41,400.73,399.96,400.73,3978.0,393.0556,393.3697,392.6138,393.3697,3978.0
2022-07-19 13:35:00,400.76,401.66,400.76,401.66,2449.0,393.3991,394.2826,393.3991,394.2826,2449.0
2022-07-19 13:40:00,401.82,401.88,401.64,401.87,1931.0,394.4397,394.4986,394.263,394.4887,1931.0
2022-07-19 13:45:00,401.87,402.02,401.71,402.0,3536.0,394.4887,394.636,394.3317,394.6164,3536.0
2022-07-19 13:50:00,401.93,401.93,401.54,401.69,3918.0,394.5476,394.5476,394.1648,394.3121,3918.0
2022-07-19 13:55:00,401.69,402.07,401.59,402.04,3876.0,394.3121,394.6851,394.2139,394.6556,3876.0
2022-07-19 14:00:00,402.0,402.52,401.96,402.51,5363.0,394.6164,395.1268,394.5771,395.117,5363.0
2022-07-19 14:05:00,402.41,403.06,402.4,403.06,3200.0,395.0188,395.6569,395.009,395.6569,3200.0
2022-07-19 14:10:00,403.12,403.17,402.89,402.94,2615.0,395.7158,395.7649,395.49,395.5391,2615.0
2022-07-19 14:15:00,402.84,403.14,402.44,403.08,1700.0,395.4409,395.7354,395.0483,395.6765,1700.0
2022-07-19 14:20:00,403.15,403.58,402.88,403.08,8600.0,395.7452,396.1673,395.4802,395.6765,8600.0
2022-07-19 14:25:00,403.03,403.03,401.96,402.1,2347.0,395.6274,395.6274,394.5771,394.7145,2347.0
2022-07-19 14:30:00,402.08,402.56,402.08,402.31,2300.0,394.6949,395.1661,394.6949,394.9207,2300.0
2022-07-19 14:35:00,402.33,402.39,402.2,402.25,1750.0,394.9403,394.9992,394.8127,394.8618,1750.0
2022-07-19 14:40:00,402.43,402.89,402.41,402.55,3600.0,395.0385,395.49,395.0188,395.1563,3600.0
2022-07-19 14:45:00,402.49,402.64,401.71,401.89,2404.0,395.0974,395.2446,394.3317,394.5084,2404.0
2022-07-19 14:50:00,401.79,402.59,401.79,402.59,5414.0,394.4102,395.1955,394.4102,395.1955,5414.0
2022-07-19 14:55:00,402.6,402.81,402.49,402.8,5041.0,395.2053,395.4115,395.0974,395.4017,5041.0
2022-07-19 15:00:00,402.8,403.06,402.63,402.89,6039.0,395.4017,395.6569,395.2348,395.49,6039.0
2022-07-19 15:05:00,402.91,404.26,402.9,404.26,4729.0,395.5096,396.8349,395.4998,396.8349,4729.0
2022-07-19 15:10:00,404.22,404.57,403.88,404.09,11833.0,396.7956,397.1392,396.4618,396.668,11833.0
2022-07-19 15:15:00,404.14,404.19,403.78,403.97,7200.0,396.7171,396.7661,396.3637,396.5502,7200.0
2022-07-19 15:20:00,404.11,404.21,403.01,403.27,9017.0,396.6876,396.7858,395.6078,395.863,9017.0
2022-07-19 15:25:00,403.32,403.64,403.02,403.02,7059.0,395.9121,396.2262,395.6176,395.6176,7059.0
2022-07-19 15:30:00,403.05,403.29,402.69,402.69,12844.0,395.6471,395.8827,395.2937,395.2937,12844.0
2022-07-19 15:35:00,402.69,403.32,402.69,403.32,12211.0,395.2937,395.9121,395.2937,395.9121,12211.0
2022-07-19 15:40:00,403.48,404.25,403.35,404.02,16900.0,396.0692,396.825,395.9416,396.5993,16900.0
2022-07-19 15:45:00,404.01,404.57,403.84,404.2,13534.0,396.5894,397.1392,396.4226,396.776,13534.0
2022-07-19 15:50:00,404.4,404.59,403.16,404.16,35335.0,396.9723,397.1588,395.7551,396.7367,35335.0
2022-07-19 15:55:00,403.9,404.38,403.52,403.85,72232.0,396.4815,396.9526,396.1084,396.4324,72232.0
2022-07-20 09:30:00,408.35,408.61,406.12,407.56,26333.0,400.8497,401.105,398.6607,400.0742,26333.0
2022-07-20 09:35:00,407.47,408.98,406.67,406.67,14865.0,399.9859,401.4682,399.2006,399.2006,14865.0
2022-07-20 09:40:00,407.73,409.25,407.73,409.25,1116.0,400.2411,401.7332,400.2411,401.7332,1116.0
2022-07-20 09:45:00,409.16,410.03,408.26,409.09,3791.0,401.6449,402.4989,400.7614,401.5761,3791.0
2022-07-20 09:50:00,408.49,409.2,406.67,406.7,4214.0,400.9872,401.6841,399.2006,399.23,4214.0
2022-07-20 09:55:00,406.68,406.71,405.89,406.14,3336.0,399.2104,399.2399,398.4349,398.6803,3336.0
2022-07-20 10:00:00,406.0,408.01,405.92,406.59,12156.0,398.5429,400.516,398.4644,399.1221,12156.0
2022-07-20 10:05:00,407.06,408.82,406.02,408.72,4788.0,399.5834,401.3111,398.5625,401.2129,4788.0
2022-07-20 10:10:00,409.17,410.05,408.86,409.85,6550.0,401.6547,402.5185,401.3504,402.3222,6550.0
2022-07-20 10:15:00,410.09,411.0,409.59,410.57,7989.0,402.5578,403.4511,402.067,403.029,7989.0
2022-07-20 10:20:00,410.84,412.58,410.72,412.58,5991.0,403.294,405.002,403.1762,405.002,5991.0
2022-07-20 10:25:00,412.54,414.12,412.34,413.99,8904.0,404.9628,406.5137,404.7664,406.3861,8904.0
2022-07-20 10:30:00,413.74,415.08,413.55,414.43,8044.0,406.1407,407.4561,405.9542,406.8181,8044.0
2022-07-20 10:35:00,414.11,415.58,413.66,415.58,6550.0,406.5039,407.9469,406.0622,407.9469,6550.0
2022-07-20 10:40:00,415.49,416.27,415.07,416.27,12401.0,407.8586,408.6243,407.4463,408.6243,12401.0
2022-07-20 10:45:00,416.12,417.14,415.69,417.12,13745.0,408.477,409.4783,408.0549,409.4586,13745.0
2022-07-20 10:50:00,417.14,418.85,417.14,417.85,13380.0,409.4783,411.1569,409.4783,410.1752,13380.0
2022-07-20 10:55:00,417.94,418.75,417.66,418.75,5615.0,410.2636,411.0587,409.9887,411.0587,5615.0
2022-07-20 11:00:00,418.81,418.82,417.2,417.51,7839.0,411.1176,411.1274,409.5372,409.8415,7839.0
2022-07-20 11:05:00,417.38,418.0,416.97,417.41,5446.0,409.7139,410.3225,409.3114,409.7433,5446.0
2022-07-20 11:10:00,417.49,417.83,416.8,417.75,8475.0,409.8219,410.1556,409.1445,410.0771,8475.0
2022-07-20 11:15:00,417.72,418.34,417.51,417.76,3686.0,410.0476,410.6562,409.8415,410.0869,3686.0
2022-07-20 11:20:00,417.93,418.14,416.92,416.94,9737.0,410.2538,410.4599,409.2623,409.282,9737.0
2022-07-20 11:25:00,417.12,418.73,417.01,418.56,7616.0,409.4586,411.0391,409.3507,410.8722,7616.0
2022-07-20 11:30:00,418.47,419.74,418.2,419.74,6905.0,410.7839,412.0305,410.5188,412.0305,6905.0
2022-07-20 11:35:00,419.83,420.27,419.21,419.83,34794.0,412.1189,412.5508,411.5103,412.1189,34794.0
2022-07-20 11:40:00,419.65,419.65,418.9,418.91,5657.0,411.9422,411.9422,411.206,411.2158,5657.0
2022-07-20 11:45:00,418.94,419.08,418.79,418.96,4010.0,411.2452,411.3826,411.098,411.2649,4010.0
2022-07-20 11:50:00,419.1,421.52,419.1,421.16,8995.0,411.4023,413.7778,411.4023,413.4244,8995.0
2022-07-20 11:55:00,421.32,421.5,420.96,421.01,7053.0,413.5815,413.7582,413.2281,413.2772,7053.0
2022-07-20 12:00:00,421.2,421.69,420.96,421.39,4349.0,413.4637,413.9447,413.2281,413.6502,4349.0
2022-07-20 12:05:00,421.28,421.82,421.07,421.4,5629.0,413.5422,414.0723,413.3361,413.66,5629.0
2022-07-20 12:10:00,421.49,421.98,421.4,421.79,5696.0,413.7484,414.2294,413.66,414.0429,5696.0
2022-07-20 12:15:00,422.01,422.01,420.9,421.87,6804.0,414.2588,414.2588,413.1692,414.1214,6804.0
2022-07-20 12:20:00,422.08,422.42,421.86,422.25,5300.0,414.3275,414.6613,414.1116,414.4944,5300.0
2022-07-20 12:25:00,422.29,422.44,421.54,421.54,7493.0,414.5337,414.6809,413.7975,413.7975,7493.0
2022-07-20 12:30:00,421.66,422.15,421.66,421.77,5200.0,413.9153,414.3963,413.9153,414.0232,5200.0
2022-07-20 12:35:00,421.86,422.13,421.67,421.82,3796.0,414.1116,414.3766,413.9251,414.0723,3796.0
2022-07-20 12:40:00,421.81,421.9,418.94,418.94,7742.0,414.0625,414.1509,411.2452,411.2452,7742.0
2022-07-20 12:45:00,418.5,418.53,415.62,415.62,28078.0,410.8133,410.8427,407.9862,407.9862,28078.0
2022-07-20 12:50:00,415.61,418.07,415.41,417.77,14652.0,407.9764,410.3912,407.7801,410.0967,14652.0
2022-07-20 12:55:00,417.58,419.34,417.58,419.31,5100.0,409.9102,411.6379,409.9102,411.6084,5100.0
2022-07-20 13:00:00,419.14,419.2,417.74,417.94,5715.0,411.4415,411.5004,410.0673,410.2636,5715.0
2022-07-20 13:05:00,417.87,418.51,416.44,417.38,6604.0,410.1949,410.8231,408.7911,409.7139,6604.0
2022-07-20 13:10:00,417.13,417.13,415.71,416.35,5715.0,409.4685,409.4685,408.0745,408.7028,5715.0
2022-07-20 13:15:00,416.07,416.4,415.23,416.21,4981.0,408.4279,408.7519,407.6034,408.5654,4981.0
2022-07-20 13:20:00,416.29,417.19,416.27,417.09,6279.0,408.6439,409.5274,408.6243,409.4292,6279.0
2022-07-20 13:25:00,417.03,418.41,416.81,418.22,8270.0,409.3703,410.725,409.1543,410.5384,8270.0
2022-07-20 13:30:00,418.5,420.37,418.26,420.29,9089.0,410.8133,412.649,410.5777,412.5704,9089.0
2022-07-20 13:35:00,420.21,420.25,419.15,419.81,5943.0,412.4919,412.5312,411.4514,412.0992,5943.0
2022-07-20 13:40:00,419.56,419.78,419.25,419.29,3948.0,411.8538,412.0698,411.5495,411.5888,3948.0
2022-07-20 13:45:00,419.3,419.56,418.7,418.78,4895.0,411.5986,411.8538,411.0096,411.0882,4895.0
2022-07-20 13:50:00,418.78,419.16,418.52,418.99,4086.0,411.0882,411.4612,410.8329,411.2943,4086.0
2022-07-20 13:55:00,418.84,418.84,417.14,417.64,4946.0,411.1471,411.1471,409.4783,409.9691,4946.0
2022-07-20 14:00:00,417.84,418.82,417.84,418.79,5208.0,410.1654,411.1274,410.1654,411.098,5208.0
2022-07-20 14:05:00,418.9,418.9,417.91,418.08,5970.0,411.206,411.206,410.2341,410.401,5970.0
2022-07-20 14:10:00,418.13,418.26,417.49,418.04,5777.0,410.4501,410.5777,409.8219,410.3617,5777.0
2022-07-20 14:15:00,417.96,418.44,417.42,418.35,4994.0,410.2832,410.7544,409.7531,410.6661,4994.0
2022-07-20 14:20:00,418.5,419.17,418.33,419.15,3537.0,410.8133,411.471,410.6464,411.4514,3537.0
2022-07-20 14:25:00,419.12,419.56,419.0,419.03,7400.0,411.4219,411.8538,411.3041,411.3336,7400.0
2022-07-20 14:30:00,418.91,419.16,418.54,418.84,4576.0,411.2158,411.4612,410.8526,411.1471,4576.0
2022-07-20 14:35:00,418.86,419.7,418.58,419.7,5900.0,411.1667,411.9913,410.8918,411.9913,5900.0
2022-07-20 14:40:00,419.7,419.9,419.31,419.6,6400.0,411.9913,412.1876,411.6084,411.8931,6400.0
2022-07-20 14:45:00,419.65,419.92,419.41,419.92,7300.0,411.9422,412.2072,411.7066,412.2072,7300.0
2022-07-20 14:50:00,419.73,419.88,418.45,418.45,8881.0,412.0207,412.168,410.7642,410.7642,8881.0
2022-07-20 14:55:00,418.35,420.09,418.1,419.78,9935.0,410.6661,412.3741,410.4206,412.0698,9935.0
2022-07-20 15:00:00,419.93,421.0,419.76,420.74,11600.0,412.217,413.2674,412.0502,413.0122,11600.0
2022-07-20 15:05:00,420.82,421.82,420.53,420.73,17136.0,413.0907,414.0723,412.806,413.0023,17136.0
2022-07-20 15:10:00,420.64,421.18,420.59,420.78,12342.0,412.914,413.4441,412.8649,413.0514,12342.0
2022-07-20 15:15:00,420.71,421.28,420.63,421.07,12353.0,412.9827,413.5422,412.9042,413.3361,12353.0
2022-07-20 15:20:00,421.21,421.23,420.55,421.05,11045.0,413.4735,413.4932,412.8256,413.3165,11045.0
2022-07-20 15:25:00,421.08,421.78,421.07,421.78,13161.0,413.3459,414.0331,413.3361,414.0331,13161.0
2022-07-20 15:30:00,421.86,421.9,421.01,421.17,16758.0,414.1116,414.1509,413.2772,413.4343,16758.0
2022-07-20 15:35:00,421.29,421.48,420.91,420.99,31848.0,413.5521,413.7386,413.179,413.2576,31848.0
2022-07-20 15:40:00,420.98,421.68,420.83,421.23,18664.0,413.2477,413.9349,413.1005,413.4932,18664.0
2022-07-20 15:45:00,421.09,421.71,420.9,421.32,30609.0,413.3557,413.9643,413.1692,413.5815,30609.0
2022-07-20 15:50:00,421.27,421.6,420.06,420.18,30799.0,413.5324,413.8564,412.3446,412.4624,30799.0
2022-07-20 15:55:00,420.17,421.03,420.09,420.34,75078.0,412.4526,413.2968,412.3741,412.6195,75078.0
2022-07-21 09:30:00,420.58,425.97,420.58,423.76,37165.0,412.8551,418.1461,412.8551,415.9767,37165.0
2022-07-21 09:35:00,422.39,426.88,422.08,425.41,14095.0,414.6319,419.0394,414.3275,417.5964,14095.0
2022-07-21 09:40:00,425.86,428.0,425.02,426.42,18549.0,418.0381,420.1388,417.2135,418.5878,18549.0
2022-07-21 09:45:00,426.0,429.29,425.0,427.93,16435.0,418.1755,421.4051,417.1939,420.0701,16435.0
2022-07-21 09:50:00,427.61,428.49,424.51,427.08,33657.0,419.756,420.6198,416.7129,419.2357,33657.0
2022-07-21 09:55:00,427.3,427.87,425.93,426.04,25565.0,419.4517,420.0112,418.1068,418.2148,25565.0
2022-07-21 10:00:00,426.02,428.07,424.24,424.24,15566.0,418.1952,420.2075,416.4479,416.4479,15566.0
2022-07-21 10:05:00,424.27,425.5,422.39,424.97,17650.0,416.4773,417.6847,414.6319,417.1645,17650.0
2022-07-21 10:10:00,424.73,425.84,422.59,422.62,16664.0,416.9289,418.0185,414.8282,414.8576,16664.0
2022-07-21 10:15:00,422.96,425.5,422.9,424.94,7674.0,415.1914,417.6847,415.1325,417.135,7674.0
2022-07-21 10:20:00,425.17,425.68,423.1,423.18,6146.0,417.3608,417.8614,415.3288,415.4073,6146.0
2022-07-21 10:25:00,423.14,423.27,421.24,423.03,6950.0,415.3681,415.4957,413.503,415.2601,6950.0
2022-07-21 10:30:00,423.1,423.61,422.17,422.79,7795.0,415.3288,415.8294,414.4159,415.0245,7795.0
2022-07-21 10:35:00,422.81,424.75,422.37,424.47,9100.0,415.0441,416.9485,414.6122,416.6736,9100.0
2022-07-21 10:40:00,424.32,424.32,423.49,423.87,7780.0,416.5264,416.5264,415.7116,416.0847,7780.0
2022-07-21 10:45:00,423.99,424.05,423.2,423.48,10254.0,416.2025,416.2614,415.427,415.7018,10254.0
2022-07-21 10:50:00,423.44,424.5,423.44,424.49,7420.0,415.6626,416.7031,415.6626,416.6933,7420.0
2022-07-21 10:55:00,424.66,425.45,424.52,425.33,9547.0,416.8602,417.6356,416.7227,417.5179,9547.0
2022-07-21 11:00:00,425.33,426.55,424.83,426.36,11084.0,417.5179,418.7154,417.027,418.5289,11084.0
2022-07-21 11:05:00,426.27,426.29,424.97,425.87,12872.0,418.4406,418.4602,417.1645,418.0479,12872.0
2022-07-21 11:10:00,425.9,426.24,425.32,426.21,9215.0,418.0774,418.4111,417.508,418.3817,9215.0
2022-07-21 11:15:00,426.22,426.38,425.63,426.09,6845.0,418.3915,418.5486,417.8123,418.2639,6845.0
2022-07-21 11:20:00,426.31,426.45,424.9,425.26,7770.0,418.4799,418.6173,417.0958,417.4491,7770.0
2022-07-21 11:25:00,425.23,426.54,425.17,426.22,12145.0,417.4197,418.7056,417.3608,418.3915,12145.0
2022-07-21 11:30:00,426.14,428.42,425.64,428.29,9660.0,418.313,420.5511,417.8222,420.4235,9660.0
2022-07-21 11:35:00,428.17,428.25,426.69,426.69,8202.0,420.3057,420.3842,418.8529,418.8529,8202.0
2022-07-21 11:40:00,426.98,428.72,426.98,428.42,13148.0,419.1375,420.8456,419.1375,420.5511,13148.0
2022-07-21 11:45:00,428.41,428.98,428.09,428.1,6973.0,420.5413,421.1008,420.2272,420.237,6973.0
2022-07-21 11:50:00,428.28,428.47,427.99,428.08,4014.0,420.4137,420.6002,420.129,420.2173,4014.0
2022-07-21 11:55:00,428.21,429.88,428.21,429.6,12159.0,420.345,421.9843,420.345,421.7094,12159.0
2022-07-21 12:00:00,429.67,431.58,429.51,431.38,11848.0,421.7781,423.6531,421.6211,423.4567,11848.0
2022-07-21 12:05:00,431.39,432.57,431.12,432.45,13675.0,423.4665,424.6249,423.2015,424.5071,13675.0
2022-07-21 12:10:00,432.43,432.43,431.35,432.06,6812.0,424.4874,424.4874,423.4273,424.1242,6812.0
2022-07-21 12:15:00,432.17,432.71,431.85,432.49,6645.0,424.2322,424.7623,423.9181,424.5463,6645.0
2022-07-21 12:20:00,432.48,432.57,431.87,432.28,5650.0,424.5365,424.6249,423.9377,424.3402,5650.0
2022-07-21 12:25:00,432.24,432.99,432.04,432.86,6365.0,424.3009,425.0372,424.1046,424.9095,6365.0
2022-07-21 12:30:00,432.91,433.24,432.51,432.51,7772.0,424.9586,425.2826,424.566,424.566,7772.0
2022-07-21 12:35:00,432.47,432.57,431.78,432.57,7006.0,424.5267,424.6249,423.8494,424.6249,7006.0
2022-07-21 12:40:00,432.54,432.54,431.82,432.05,6120.0,424.5954,424.5954,423.8886,424.1144,6120.0
2022-07-21 12:45:00,432.05,432.25,431.84,432.19,5966.0,424.1144,424.3108,423.9083,424.2519,5966.0
2022-07-21 12:50:00,432.23,432.6,432.23,432.5,8603.0,424.2911,424.6543,424.2911,424.5562,8603.0
2022-07-21 12:55:00,432.51,432.67,432.16,432.55,7886.0,424.566,424.723,424.2224,424.6052,7886.0
2022-07-21 13:00:00,432.62,432.73,431.88,432.47,6599.0,424.674,424.7819,423.9475,424.5267,6599.0
2022-07-21 13:05:00,432.56,433.38,432.44,432.99,9743.0,424.6151,425.42,424.4973,425.0372,9743.0
2022-07-21 13:10:00,432.9,433.27,432.49,432.51,14926.0,424.9488,425.312,424.5463,424.566,14926.0
2022-07-21 13:15:00,432.59,434.73,432.52,434.67,19339.0,424.6445,426.7452,424.5758,426.6863,19339.0
2022-07-21 13:20:00,434.66,435.36,434.57,434.98,23284.0,426.6765,427.3636,426.5881,426.9906,23284.0
2022-07-21 13:25:00,434.97,435.08,433.05,434.27,18587.0,426.9808,427.0888,425.0961,426.2936,18587.0
2022-07-21 13:30:00,434.33,434.62,433.24,433.4,23153.0,426.3525,426.6372,425.2826,425.4396,23153.0
2022-07-21 13:35:00,433.39,435.15,433.14,435.15,19968.0,425.4298,427.1575,425.1844,427.1575,19968.0
2022-07-21 13:40:00,435.18,435.75,434.99,435.52,15561.0,427.1869,427.7465,427.0004,427.5207,15561.0
2022-07-21 13:45:00,435.52,435.74,434.7,435.44,13225.0,427.5207,427.7366,426.7158,427.4422,13225.0
2022-07-21 13:50:00,435.23,435.23,434.25,434.35,11684.0,427.236,427.236,426.274,426.3722,11684.0
2022-07-21 13:55:00,434.24,435.58,434.19,435.41,12533.0,426.2642,427.5796,426.2151,427.4127,12533.0
2022-07-21 14:00:00,435.2,435.62,434.79,435.38,7851.0,427.2066,427.6189,426.8041,427.3833,7851.0
2022-07-21 14:05:00,435.31,435.89,435.17,435.74,7838.0,427.3145,427.8839,427.1771,427.7366,7838.0
2022-07-21 14:10:00,435.63,436.42,435.63,436.16,8670.0,427.6287,428.4042,427.6287,428.1489,8670.0
2022-07-21 14:15:00,436.16,436.74,435.89,436.35,7625.0,428.1489,428.7183,427.8839,428.3354,7625.0
2022-07-21 14:20:00,436.43,436.87,436.23,436.52,10242.0,428.414,428.8459,428.2176,428.5023,10242.0
2022-07-21 14:25:00,436.4,436.55,435.81,436.09,10426.0,428.3845,428.5318,427.8054,428.0802,10426.0
2022-07-21 14:30:00,436.11,436.11,435.15,435.26,7539.0,428.0999,428.0999,427.1575,427.2655,7539.0
2022-07-21 14:35:00,435.22,435.76,434.89,435.76,11647.0,427.2262,427.7563,426.9023,427.7563,11647.0
2022-07-21 14:40:00,435.59,435.87,434.37,434.61,7763.0,427.5894,427.8643,426.3918,426.6274,7763.0
2022-07-21 14:45:00,434.68,434.96,434.23,434.96,5253.0,426.6961,426.971,426.2544,426.971,5253.0
2022-07-21 14:50:00,434.94,435.45,434.9,435.45,4396.0,426.9513,427.452,426.9121,427.452,4396.0
2022-07-21 14:55:00,435.35,435.52,435.07,435.07,7027.0,427.3538,427.5207,427.079,427.079,7027.0
2022-07-21 15:00:00,435.06,436.09,434.69,436.09,11387.0,427.0691,428.0802,426.7059,428.0802,11387.0
2022-07-21 15:05:00,436.0,436.53,435.64,436.53,9388.0,427.9919,428.5121,427.6385,428.5121,9388.0
2022-07-21 15:10:00,436.53,436.67,435.03,435.19,10862.0,428.5121,428.6496,427.0397,427.1968,10862.0
2022-07-21 15:15:00,435.18,435.18,433.99,434.53,8168.0,427.1869,427.1869,426.0188,426.5489,8168.0
2022-07-21 15:20:00,434.48,434.53,433.93,434.09,9962.0,426.4998,426.5489,425.9599,426.117,9962.0
2022-07-21 15:25:00,434.15,435.13,434.11,434.91,12735.0,426.1759,427.1379,426.1366,426.9219,12735.0
2022-07-21 15:30:00,434.8,435.59,434.49,434.97,15245.0,426.8139,427.5894,426.5096,426.9808,15245.0
2022-07-21 15:35:00,434.98,435.03,433.67,433.68,19623.0,426.9906,427.0397,425.7047,425.7145,19623.0
2022-07-21 15:40:00,433.72,433.95,433.17,433.61,21367.0,425.7538,425.9795,425.2139,425.6458,21367.0
2022-07-21 15:45:00,433.57,434.47,433.48,434.13,26890.0,425.6065,426.49,425.5182,426.1562,26890.0
2022-07-21 15:50:00,434.21,434.95,434.07,434.24,35865.0,426.2348,426.9612,426.0973,426.2642,35865.0
2022-07-21 15:55:00,434.23,435.19,434.17,434.7,89958.0,426.2544,427.1968,426.1955,426.7158,89958.0
2022-07-22 09:30:00,436.49,436.69,433.53,434.25,23848.0,428.4729,428.6692,425.5672,426.274,23848.0
2022-07-22 09:35:00,433.73,440.97,433.73,440.12,13845.0,425.7636,432.8706,425.7636,432.0362,13845.0
2022-07-22 09:40:00,439.95,440.59,438.06,438.79,9371.0,431.8693,432.4976,430.014,430.7306,9371.0
2022-07-22 09:45:00,439.6,443.6,438.41,443.6,8837.0,431.5258,435.4523,430.3576,435.4523,8837.0
2022-07-22 09:50:00,444.34,446.0,439.62,439.86,13718.0,436.1787,437.8082,431.5454,431.781,13718.0
2022-07-22 09:55:00,440.09,440.97,438.8,438.8,15067.0,432.0068,432.8706,430.7404,430.7404,15067.0
2022-07-22 10:00:00,438.54,438.78,435.9,436.11,13205.0,430.4852,430.7208,427.8937,428.0999,13205.0
2022-07-22 10:05:00,435.78,435.83,434.04,435.19,9643.0,427.7759,427.825,426.0679,427.1968,9643.0
2022-07-22 10:10:00,435.22,437.96,435.12,436.65,7382.0,427.2262,429.9159,427.128,428.6299,7382.0
2022-07-22 10:15:00,437.28,437.66,436.89,437.15,6223.0,429.2484,429.6214,428.8655,429.1208,6223.0
2022-07-22 10:20:00,436.98,436.98,434.54,434.73,2900.0,428.9539,428.9539,426.5587,426.7452,2900.0
2022-07-22 10:25:00,434.49,434.84,433.11,434.57,8273.0,426.5096,426.8532,425.155,426.5881,8273.0
2022-07-22 10:30:00,434.55,435.51,433.42,433.42,7496.0,426.5685,427.5109,425.4593,425.4593,7496.0
2022-07-22 10:35:00,433.9,434.02,432.29,433.27,8465.0,425.9304,426.0482,424.35,425.312,8465.0
2022-07-22 10:40:00,433.27,434.22,432.59,433.21,24190.0,425.312,426.2446,424.6445,425.2531,24190.0
2022-07-22 10:45:00,432.9,433.49,432.0,433.43,25745.0,424.9488,425.528,424.0653,425.4691,25745.0
2022-07-22 10:50:00,433.62,435.82,433.62,435.43,3003.0,425.6556,427.8152,425.6556,427.4323,3003.0
2022-07-22 10:55:00,435.22,435.22,434.38,434.38,4153.0,427.2262,427.2262,426.4016,426.4016,4153.0
2022-07-22 11:00:00,434.58,434.58,431.59,431.96,3753.0,426.598,426.598,423.6629,424.0261,3753.0
2022-07-22 11:05:00,431.71,432.2,431.53,431.62,4714.0,423.7807,424.2617,423.604,423.6923,4714.0
2022-07-22 11:10:00,431.62,432.66,431.57,432.21,3672.0,423.6923,424.7132,423.6432,424.2715,3672.0
2022-07-22 11:15:00,432.48,432.98,431.75,432.98,4000.0,424.5365,425.0273,423.8199,425.0273,4000.0
2022-07-22 11:20:00,433.05,433.05,431.26,431.28,11143.0,425.0961,425.0961,423.3389,423.3586,11143.0
2022-07-22 11:25:00,431.27,432.93,431.08,432.52,35024.0,423.3488,424.9783,423.1622,424.5758,35024.0
2022-07-22 11:30:00,432.13,432.14,429.55,430.69,10840.0,424.193,424.2028,421.6603,422.7794,10840.0
2022-07-22 11:35:00,430.4,430.5,429.5,430.21,1721.0,422.4947,422.5929,421.6113,422.3082,1721.0
2022-07-22 11:40:00,429.84,430.59,429.16,429.92,2996.0,421.945,422.6812,421.2775,422.0235,2996.0
2022-07-22 11:45:00,429.67,430.22,429.36,430.21,3647.0,421.7781,422.318,421.4738,422.3082,3647.0
2022-07-22 11:50:00,430.17,430.49,429.39,430.49,2467.0,422.269,422.5831,421.5033,422.5831,2467.0
2022-07-22 11:55:00,430.66,431.3,430.66,431.3,800.0,422.75,423.3782,422.75,423.3782,800.0
2022-07-22 12:00:00,431.27,431.67,430.95,430.95,3373.0,423.3488,423.7414,423.0346,423.0346,3373.0
2022-07-22 12:05:00,430.97,431.29,430.46,430.61,2434.0,423.0543,423.3684,422.5536,422.7009,2434.0
2022-07-22 12:10:00,429.71,429.71,429.21,429.21,509.0,421.8174,421.8174,421.3266,421.3266,509.0
2022-07-22 12:15:00,430.25,430.46,430.07,430.31,3848.0,422.3475,422.5536,422.1708,422.4064,3848.0
2022-07-22 12:20:00,430.15,430.89,430.15,430.46,4017.0,422.2493,422.9757,422.2493,422.5536,4017.0
2022-07-22 12:25:00,430.45,431.43,430.18,431.43,2125.0,422.5438,423.5058,422.2788,423.5058,2125.0
2022-07-22 12:30:00,431.25,432.42,431.25,432.25,4134.0,423.3291,424.4776,423.3291,424.3108,4134.0
2022-07-22 12:35:00,432.3,432.3,431.74,431.99,7536.0,424.3598,424.3598,423.8101,424.0555,7536.0
2022-07-22 12:40:00,431.91,432.09,431.47,431.61,14977.0,423.977,424.1537,423.5451,423.6825,14977.0
2022-07-22 12:45:00,431.29,432.65,431.28,432.26,12983.0,423.3684,424.7034,423.3586,424.3206,12983.0
2022-07-22 12:50:00,432.48,432.52,432.02,432.02,2824.0,424.5365,424.5758,424.085,424.085,2824.0
2022-07-22 12:55:00,432.23,432.23,431.24,431.86,3763.0,424.2911,424.2911,423.3193,423.9279,3763.0
2022-07-22 13:00:00,431.75,431.78,430.96,431.36,5689.0,423.8199,423.8494,423.0444,423.4371,5689.0
2022-07-22 13:05:00,431.45,432.09,431.34,432.04,8030.0,423.5254,424.1537,423.4175,424.1046,8030.0
2022-07-22 13:10:00,431.98,432.11,431.27,431.34,8608.0,424.0457,424.1733,423.3488,423.4175,8608.0
2022-07-22 13:15:00,431.29,431.43,430.18,430.29,5089.0,423.3684,423.5058,422.2788,422.3868,5089.0
2022-07-22 13:20:00,430.28,430.61,430.28,430.43,7904.0,422.3769,422.7009,422.3769,422.5242,7904.0
2022-07-22 13:25:00,430.38,430.96,430.37,430.96,2682.0,422.4751,423.0444,422.4653,423.0444,2682.0
2022-07-22 13:30:00,430.67,430.81,430.23,430.72,4793.0,422.7598,422.8972,422.3279,422.8089,4793.0
2022-07-22 13:35:00,430.3,431.08,430.21,430.83,4364.0,422.3966,423.1622,422.3082,422.9168,4364.0
2022-07-22 13:40:00,430.89,430.94,430.25,430.94,9229.0,422.9757,423.0248,422.3475,423.0248,9229.0
2022-07-22 13:45:00,430.92,431.38,430.76,430.77,3400.0,423.0052,423.4567,422.8481,422.8579,3400.0
2022-07-22 13:50:00,430.46,430.76,430.28,430.68,5355.0,422.5536,422.8481,422.3769,422.7696,5355.0
2022-07-22 13:55:00,430.73,431.64,430.73,431.47,7123.0,422.8187,423.712,422.8187,423.5451,7123.0
2022-07-22 14:00:00,431.48,431.73,430.41,430.46,10717.0,423.5549,423.8003,422.5045,422.5536,10717.0
2022-07-22 14:05:00,430.47,430.98,430.39,430.83,4200.0,422.5634,423.0641,422.4849,422.9168,4200.0
2022-07-22 14:10:00,430.57,430.7,430.44,430.69,2300.0,422.6616,422.7892,422.534,422.7794,2300.0
2022-07-22 14:15:00,430.63,431.94,430.63,431.85,11104.0,422.7205,424.0064,422.7205,423.9181,11104.0
2022-07-22 14:20:00,431.81,431.98,431.33,431.33,8928.0,423.8788,424.0457,423.4076,423.4076,8928.0
2022-07-22 14:25:00,431.33,431.33,430.42,430.52,5977.0,423.4076,423.4076,422.5144,422.6125,5977.0
2022-07-22 14:30:00,430.38,431.69,430.34,431.58,9148.0,422.4751,423.761,422.4358,423.6531,9148.0
2022-07-22 14:35:00,431.73,431.73,431.02,431.15,2587.0,423.8003,423.8003,423.1033,423.231,2587.0
2022-07-22 14:40:00,431.04,431.3,430.74,430.86,4200.0,423.123,423.3782,422.8285,422.9463,4200.0
2022-07-22 14:45:00,430.74,431.59,430.74,431.49,3266.0,422.8285,423.6629,422.8285,423.5647,3266.0
2022-07-22 14:50:00,431.31,431.93,431.07,431.82,2703.0,423.388,423.9966,423.1524,423.8886,2703.0
2022-07-22 14:55:00,431.97,432.67,431.97,432.53,6047.0,424.0359,424.723,424.0359,424.5856,6047.0
2022-07-22 15:00:00,432.49,432.53,432.06,432.21,2515.0,424.5463,424.5856,424.1242,424.2715,2515.0
2022-07-22 15:05:00,432.24,432.24,431.59,431.7,5444.0,424.3009,424.3009,423.6629,423.7709,5444.0
2022-07-22 15:10:00,431.7,433.57,431.7,433.57,4701.0,423.7709,425.6065,423.7709,425.6065,4701.0
2022-07-22 15:15:00,433.54,433.54,433.1,433.26,6414.0,425.5771,425.5771,425.1451,425.3022,6414.0
2022-07-22 15:20:00,433.2,434.5,433.2,434.5,7821.0,425.2433,426.5194,425.2433,426.5194,7821.0
2022-07-22 15:25:00,434.4,434.4,433.94,433.99,16633.0,426.4213,426.4213,425.9697,426.0188,16633.0
2022-07-22 15:30:00,434.0,434.0,432.77,433.06,22444.0,426.0286,426.0286,424.8212,425.1059,22444.0
2022-07-22 15:35:00,433.0,434.16,432.9,433.57,26051.0,425.047,426.1857,424.9488,425.6065,26051.0
2022-07-22 15:40:00,433.72,434.4,433.3,433.3,15358.0,425.7538,426.4213,425.3415,425.3415,15358.0
2022-07-22 15:45:00,433.24,434.36,433.24,433.97,24397.0,425.2826,426.382,425.2826,425.9992,24397.0
2022-07-22 15:50:00,434.39,434.7,433.08,433.35,61243.0,426.4114,426.7158,425.1255,425.3905,61243.0
2022-07-22 15:55:00,433.46,434.97,433.37,434.73,102659.0,425.4985,426.9808,425.4102,426.7452,102659.0
2022-07-25 09:30:00,432.56,432.72,427.34,427.86,22731.0,424.6151,424.7721,419.4909,420.0014,22731.0
2022-07-25 09:35:00,427.5,427.62,425.64,426.86,5661.0,419.648,419.7658,417.8222,419.0198,5661.0
2022-07-25 09:40:00,426.38,430.18,426.38,429.87,7713.0,418.5486,422.2788,418.5486,421.9745,7713.0
2022-07-25 09:45:00,430.07,430.07,428.37,428.38,11435.0,422.1708,422.1708,420.502,420.5118,11435.0
2022-07-25 09:50:00,428.27,429.6,427.99,429.59,6780.0,420.4039,421.7094,420.129,421.6996,6780.0
2022-07-25 09:55:00,428.96,431.08,428.96,429.15,4555.0,421.0812,423.1622,421.0812,421.2677,4555.0
2022-07-25 10:00:00,429.43,430.06,427.57,427.57,8163.0,421.5425,422.161,419.7167,419.7167,8163.0
2022-07-25 10:05:00,427.38,428.98,426.76,428.88,24522.0,419.5302,421.1008,418.9216,421.0026,24522.0
2022-07-25 10:10:00,428.42,430.1,427.87,427.87,6725.0,420.5511,422.2002,420.0112,420.0112,6725.0
2022-07-25 10:15:00,428.0,428.91,427.43,427.67,12495.0,420.1388,421.0321,419.5793,419.8149,12495.0
2022-07-25 10:20:00,427.32,427.92,425.02,425.75,10033.0,419.4713,420.0603,417.2135,417.9301,10033.0
2022-07-25 10:25:00,425.87,425.88,423.31,425.84,11268.0,418.0479,418.0578,415.535,418.0185,11268.0
2022-07-25 10:30:00,425.59,426.3,425.23,425.47,12412.0,417.7731,418.47,417.4197,417.6553,12412.0
2022-07-25 10:35:00,425.5,426.93,424.79,426.82,4691.0,417.6847,419.0885,416.9878,418.9805,4691.0
2022-07-25 10:40:00,427.01,429.16,426.72,428.58,4422.0,419.167,421.2775,418.8823,420.7082,4422.0
2022-07-25 10:45:00,428.94,429.76,428.54,428.54,6928.0,421.0615,421.8665,420.6689,420.6689,6928.0
2022-07-25 10:50:00,428.9,430.23,428.72,430.23,6932.0,421.0223,422.3279,420.8456,422.3279,6932.0
2022-07-25 10:55:00,429.87,430.55,429.0,429.01,4300.0,421.9745,422.642,421.1204,421.1303,4300.0
2022-07-25 11:00:00,428.85,429.19,428.23,428.67,4006.0,420.9732,421.307,420.3646,420.7965,4006.0
2022-07-25 11:05:00,428.77,429.34,428.12,428.42,5600.0,420.8947,421.4542,420.2566,420.5511,5600.0
2022-07-25 11:10:00,428.55,428.8,426.62,426.62,6471.0,420.6787,420.9241,418.7842,418.7842,6471.0
2022-07-25 11:15:00,427.07,427.36,426.52,427.21,3902.0,419.2259,419.5106,418.686,419.3633,3902.0
2022-07-25 11:20:00,427.44,428.14,427.13,427.74,4322.0,419.5891,420.2762,419.2848,419.8836,4322.0
2022-07-25 11:25:00,427.81,428.85,427.56,428.57,3749.0,419.9523,420.9732,419.7069,420.6983,3749.0
2022-07-25 11:30:00,428.77,429.25,428.54,428.96,9957.0,420.8947,421.3659,420.6689,421.0812,9957.0
2022-07-25 11:35:00,429.06,429.06,428.36,428.61,5822.0,421.1793,421.1793,420.4922,420.7376,5822.0
2022-07-25 11:40:00,428.49,428.63,427.53,427.55,3432.0,420.6198,420.7572,419.6774,419.6971,3432.0
2022-07-25 11:45:00,427.82,429.03,427.82,428.48,4523.0,419.9621,421.1499,419.9621,420.61,4523.0
2022-07-25 11:50:00,428.6,428.6,427.79,428.55,4433.0,420.7278,420.7278,419.9327,420.6787,4433.0
2022-07-25 11:55:00,428.32,428.7,427.86,428.08,3025.0,420.4529,420.826,420.0014,420.2173,3025.0
2022-07-25 12:00:00,427.84,428.17,427.18,428.13,2500.0,419.9818,420.3057,419.3339,420.2664,2500.0
2022-07-25 12:05:00,427.86,428.25,427.46,427.46,3715.0,420.0014,420.3842,419.6087,419.6087,3715.0
2022-07-25 12:10:00,426.76,427.12,426.16,426.61,14157.0,418.9216,419.275,418.3326,418.7743,14157.0
2022-07-25 12:15:00,426.45,426.71,425.91,426.42,3804.0,418.6173,418.8725,418.0872,418.5878,3804.0
2022-07-25 12:20:00,426.42,426.53,426.0,426.32,2200.0,418.5878,418.6958,418.1755,418.4897,2200.0
2022-07-25 12:25:00,426.25,426.55,425.89,426.55,7642.0,418.421,418.7154,418.0676,418.7154,7642.0
2022-07-25 12:30:00,426.53,427.55,426.46,426.88,7659.0,418.6958,419.6971,418.6271,419.0394,7659.0
2022-07-25 12:35:00,427.31,427.47,426.94,426.94,9947.0,419.4615,419.6185,419.0983,419.0983,9947.0
2022-07-25 12:40:00,426.79,427.67,426.79,427.55,3220.0,418.951,419.8149,418.951,419.6971,3220.0
2022-07-25 12:45:00,427.54,428.3,427.0,428.0,14728.0,419.6873,420.4333,419.1572,420.1388,14728.0
2022-07-25 12:50:00,428.17,428.18,427.71,427.9,3418.0,420.3057,420.3155,419.8541,420.0406,3418.0
2022-07-25 12:55:00,427.61,427.84,427.02,427.02,3040.0,419.756,419.9818,419.1768,419.1768,3040.0
2022-07-25 13:00:00,427.13,428.28,427.12,428.03,2504.0,419.2848,420.4137,419.275,420.1683,2504.0
2022-07-25 13:05:00,427.86,428.0,427.34,427.82,3139.0,420.0014,420.1388,419.4909,419.9621,3139.0
2022-07-25 13:10:00,427.85,427.85,427.3,427.3,2709.0,419.9916,419.9916,419.4517,419.4517,2709.0
2022-07-25 13:15:00,427.19,427.33,426.94,427.26,2839.0,419.3437,419.4811,419.0983,419.4124,2839.0
2022-07-25 13:20:00,427.3,427.68,427.19,427.45,3688.0,419.4517,419.8247,419.3437,419.5989,3688.0
2022-07-25 13:25:00,427.33,427.47,426.79,426.9,2609.0,419.4811,419.6185,418.951,419.059,2609.0
2022-07-25 13:30:00,426.77,427.22,426.63,427.05,3823.0,418.9314,419.3731,418.794,419.2063,3823.0
2022-07-25 13:35:00,427.07,427.07,425.68,425.68,3537.0,419.2259,419.2259,417.8614,417.8614,3537.0
2022-07-25 13:40:00,425.82,426.29,425.68,426.08,3130.0,417.9989,418.4602,417.8614,418.2541,3130.0
2022-07-25 13:45:00,425.94,426.11,425.75,425.94,3392.0,418.1166,418.2835,417.9301,418.1166,3392.0
2022-07-25 13:50:00,426.0,426.21,425.74,426.17,3547.0,418.1755,418.3817,417.9203,418.3424,3547.0
2022-07-25 13:55:00,426.19,426.25,425.67,425.82,9090.0,418.3621,418.421,417.8516,417.9989,9090.0
2022-07-25 14:00:00,425.74,425.78,424.74,424.74,3288.0,417.9203,417.9596,416.9387,416.9387,3288.0
2022-07-25 14:05:00,424.87,425.28,424.64,424.86,2726.0,417.0663,417.4688,416.8405,417.0565,2726.0
2022-07-25 14:10:00,424.82,425.36,424.82,425.1,2155.0,417.0172,417.5473,417.0172,417.2921,2155.0
2022-07-25 14:15:00,425.12,425.12,424.23,424.23,2626.0,417.3117,417.3117,416.4381,416.4381,2626.0
2022-07-25 14:20:00,424.1,424.46,423.8,424.21,2673.0,416.3104,416.6638,416.016,416.4184,2673.0
2022-07-25 14:25:00,424.34,424.34,423.73,423.73,1400.0,416.546,416.546,415.9472,415.9472,1400.0
2022-07-25 14:30:00,423.72,424.2,423.72,424.15,1730.0,415.9374,416.4086,415.9374,416.3595,1730.0
2022-07-25 14:35:00,424.18,424.69,423.66,423.72,3039.0,416.389,416.8896,415.8785,415.9374,3039.0
2022-07-25 14:40:00,423.74,424.27,423.73,424.01,2078.0,415.9571,416.4773,415.9472,416.2221,2078.0
2022-07-25 14:45:00,424.19,424.19,423.39,423.56,4177.0,416.3988,416.3988,415.6135,415.7804,4177.0
2022-07-25 14:50:00,423.73,423.91,423.23,423.56,1950.0,415.9472,416.1239,415.4564,415.7804,1950.0
2022-07-25 14:55:00,423.43,423.86,423.0,423.09,2804.0,415.6528,416.0749,415.2306,415.319,2804.0
2022-07-25 15:00:00,423.25,423.44,422.67,422.71,3714.0,415.4761,415.6626,414.9067,414.946,3714.0
2022-07-25 15:05:00,422.14,422.46,422.07,422.43,1579.0,414.3864,414.7006,414.3177,414.6711,1579.0
2022-07-25 15:10:00,422.46,422.77,422.3,422.52,2007.0,414.7006,415.0049,414.5435,414.7595,2007.0
2022-07-25 15:15:00,422.39,423.16,422.31,423.07,2394.0,414.6319,415.3877,414.5533,415.2994,2394.0
2022-07-25 15:20:00,423.07,423.79,423.07,423.73,5235.0,415.2994,416.0061,415.2994,415.9472,5235.0
2022-07-25 15:25:00,423.67,423.8,423.08,423.08,2205.0,415.8883,416.016,415.3092,415.3092,2205.0
2022-07-25 15:30:00,422.86,423.22,422.33,422.41,3954.0,415.0932,415.4466,414.573,414.6515,3954.0
2022-07-25 15:35:00,422.3,423.5,422.19,423.5,7829.0,414.5435,415.7215,414.4355,415.7215,7829.0
2022-07-25 15:40:00,423.52,424.11,423.36,424.04,6455.0,415.7411,416.3203,415.584,416.2515,6455.0
2022-07-25 15:45:00,424.04,424.99,424.03,424.81,6606.0,416.2515,417.1841,416.2417,417.0074,6606.0
2022-07-25 15:50:00,424.81,425.68,424.54,425.56,15424.0,417.0074,417.8614,416.7424,417.7436,15424.0
2022-07-25 15:55:00,425.56,426.58,425.51,426.21,41409.0,417.7436,418.7449,417.6945,418.3817,41409.0
2022-07-26 09:30:00,423.86,424.49,420.84,420.84,25061.0,416.0749,416.6933,413.1103,413.1103,25061.0
2022-07-26 09:35:00,420.54,422.15,419.81,420.13,10200.0,412.8158,414.3963,412.0992,412.4134,10200.0
2022-07-26 09:40:00,420.43,421.67,419.59,419.59,9220.0,412.7079,413.9251,411.8833,411.8833,9220.0
2022-07-26 09:45:00,419.01,419.1,417.9,418.01,9949.0,411.3139,411.4023,410.2243,410.3323,9949.0
2022-07-26 09:50:00,418.74,419.83,417.56,419.01,16719.0,411.0489,412.1189,409.8906,411.3139,16719.0
2022-07-26 09:55:00,419.33,421.26,419.33,419.81,20486.0,411.6281,413.5226,411.6281,412.0992,20486.0
2022-07-26 10:00:00,419.32,420.37,418.1,420.37,10177.0,411.6182,412.649,410.4206,412.649,10177.0
2022-07-26 10:05:00,420.24,420.24,418.17,418.45,4908.0,412.5213,412.5213,410.4894,410.7642,4908.0
2022-07-26 10:10:00,418.11,418.96,416.97,416.98,5514.0,410.4305,411.2649,409.3114,409.3212,5514.0
2022-07-26 10:15:00,416.98,417.4,415.79,416.31,8717.0,409.3212,409.7335,408.1531,408.6635,8717.0
2022-07-26 10:20:00,416.44,417.21,415.6,416.18,3746.0,408.7911,409.547,407.9666,408.5359,3746.0
2022-07-26 10:25:00,416.14,416.14,415.31,416.03,11705.0,408.4966,408.4966,407.6819,408.3887,11705.0
2022-07-26 10:30:00,415.86,416.69,415.55,415.86,4249.0,408.2218,409.0365,407.9175,408.2218,4249.0
2022-07-26 10:35:00,415.95,416.3,415.23,415.69,7945.0,408.3101,408.6537,407.6034,408.0549,7945.0
2022-07-26 10:40:00,415.52,416.41,415.43,415.98,5901.0,407.888,408.7617,407.7997,408.3396,5901.0
2022-07-26 10:45:00,416.0,417.0,415.99,417.0,4400.0,408.3592,409.3409,408.3494,409.3409,4400.0
2022-07-26 10:50:00,416.68,417.13,416.26,416.84,5470.0,409.0267,409.4685,408.6144,409.1838,5470.0
2022-07-26 10:55:00,416.48,417.26,416.48,417.06,3086.0,408.8304,409.5961,408.8304,409.3997,3086.0
2022-07-26 11:00:00,417.19,417.48,416.61,416.66,16542.0,409.5274,409.812,408.958,409.0071,16542.0
2022-07-26 11:05:00,416.51,416.51,415.38,416.05,5400.0,408.8599,408.8599,407.7506,408.4083,5400.0
2022-07-26 11:10:00,416.24,416.9,415.95,416.72,6009.0,408.5948,409.2427,408.3101,409.066,6009.0
2022-07-26 11:15:00,416.72,417.29,416.54,417.08,3992.0,409.066,409.6255,408.8893,409.4194,3992.0
2022-07-26 11:20:00,416.9,417.14,416.24,416.55,3616.0,409.2427,409.4783,408.5948,408.8991,3616.0
2022-07-26 11:25:00,416.47,416.47,415.25,415.63,6795.0,408.8206,408.8206,407.623,407.996,6795.0
2022-07-26 11:30:00,415.39,415.39,414.17,414.79,17849.0,407.7604,407.7604,406.5628,407.1714,17849.0
2022-07-26 11:35:00,414.51,414.54,413.39,413.59,12175.0,406.8966,406.926,405.7972,405.9935,12175.0
2022-07-26 11:40:00,413.53,415.0,413.26,414.69,31613.0,405.9346,407.3776,405.6695,407.0733,31613.0
2022-07-26 11:45:00,414.59,414.81,414.19,414.42,5696.0,406.9751,407.1911,406.5825,406.8082,5696.0
2022-07-26 11:50:00,414.35,414.61,413.14,413.15,3758.0,406.7395,406.9947,405.5517,405.5616,3758.0
2022-07-26 11:55:00,413.55,414.19,413.54,414.0,3696.0,405.9542,406.5825,405.9444,406.396,3696.0
2022-07-26 12:00:00,413.77,413.81,413.27,413.39,8354.0,406.1702,406.2094,405.6794,405.7972,8354.0
2022-07-26 12:05:00,413.01,413.22,412.17,412.43,9530.0,405.4241,405.6303,404.5996,404.8548,9530.0
2022-07-26 12:10:00,412.44,413.07,412.04,412.95,23006.0,404.8646,405.483,404.472,405.3652,23006.0
2022-07-26 12:15:00,412.96,413.23,412.84,413.02,6083.0,405.3751,405.6401,405.2573,405.434,6083.0
2022-07-26 12:20:00,413.19,413.42,412.97,413.42,2275.0,405.6008,405.8266,405.3849,405.8266,2275.0
2022-07-26 12:25:00,413.13,414.23,413.04,413.96,34331.0,405.5419,406.6217,405.4536,406.3567,34331.0
2022-07-26 12:30:00,414.07,414.48,414.01,414.48,8813.0,406.4647,406.8671,406.4058,406.8671,8813.0
2022-07-26 12:35:00,414.48,414.66,413.57,413.57,6025.0,406.8671,407.0438,405.9739,405.9739,6025.0
2022-07-26 12:40:00,413.54,413.54,412.93,412.93,3339.0,405.9444,405.9444,405.3456,405.3456,3339.0
2022-07-26 12:45:00,412.47,413.37,412.05,413.04,2489.0,404.8941,405.7775,404.4818,405.4536,2489.0
2022-07-26 12:50:00,412.97,413.49,412.8,413.24,2399.0,405.3849,405.8953,405.218,405.6499,2399.0
2022-07-26 12:55:00,413.52,413.88,413.29,413.3,3606.0,405.9248,406.2782,405.699,405.7088,3606.0
2022-07-26 13:00:00,413.29,413.51,412.9,413.24,8001.0,405.699,405.915,405.3162,405.6499,8001.0
2022-07-26 13:05:00,413.25,413.25,412.22,412.74,4593.0,405.6597,405.6597,404.6486,405.1591,4593.0
2022-07-26 13:10:00,413.06,413.42,412.8,412.97,7179.0,405.4732,405.8266,405.218,405.3849,7179.0
2022-07-26 13:15:00,412.91,412.99,412.26,412.31,4960.0,405.326,405.4045,404.6879,404.737,4960.0
2022-07-26 13:20:00,412.37,413.02,412.31,412.54,3739.0,404.7959,405.434,404.737,404.9628,3739.0
2022-07-26 13:25:00,412.38,412.93,412.25,412.77,6267.0,404.8057,405.3456,404.6781,405.1885,6267.0
2022-07-26 13:30:00,412.72,412.94,411.77,411.91,6106.0,405.1395,405.3554,404.2069,404.3443,6106.0
2022-07-26 13:35:00,411.93,412.16,411.09,411.31,4658.0,404.364,404.5897,403.5394,403.7554,4658.0
2022-07-26 13:40:00,411.38,411.64,411.27,411.48,3744.0,403.8241,404.0793,403.7161,403.9222,3744.0
2022-07-26 13:45:00,411.41,411.41,411.08,411.29,5095.0,403.8535,403.8535,403.5296,403.7357,5095.0
2022-07-26 13:50:00,411.21,411.37,410.88,411.25,4620.0,403.6572,403.8143,403.3333,403.6965,4620.0
2022-07-26 13:55:00,411.24,411.38,410.79,410.84,4890.0,403.6866,403.8241,403.2449,403.294,4890.0
2022-07-26 14:00:00,410.95,412.01,410.83,412.0,11136.0,403.402,404.4425,403.2842,404.4327,11136.0
2022-07-26 14:05:00,412.0,412.77,411.0,411.0,6800.0,404.4327,405.1885,403.4511,403.4511,6800.0
2022-07-26 14:10:00,410.96,411.26,410.88,411.04,6367.0,403.4118,403.7063,403.3333,403.4903,6367.0
2022-07-26 14:15:00,411.05,411.05,410.14,410.3,5972.0,403.5001,403.5001,402.6069,402.7639,5972.0
2022-07-26 14:20:00,410.2,410.78,410.17,410.75,6177.0,402.6657,403.2351,402.6363,403.2056,6177.0
2022-07-26 14:25:00,410.71,410.71,410.25,410.28,4011.0,403.1664,403.1664,402.7148,402.7443,4011.0
2022-07-26 14:30:00,410.26,410.27,409.41,409.56,16195.0,402.7246,402.7345,401.8903,402.0375,16195.0
2022-07-26 14:35:00,409.56,410.21,409.56,410.01,9561.0,402.0375,402.6756,402.0375,402.4792,9561.0
2022-07-26 14:40:00,409.96,410.51,409.96,410.05,1803.0,402.4302,402.9701,402.4302,402.5185,1803.0
2022-07-26 14:45:00,410.25,410.68,409.96,409.96,10192.0,402.7148,403.1369,402.4302,402.4302,10192.0
2022-07-26 14:50:00,409.98,410.58,409.66,410.52,3472.0,402.4498,403.0388,402.1357,402.9799,3472.0
2022-07-26 14:55:00,410.53,410.69,410.2,410.68,9877.0,402.9897,403.1467,402.6657,403.1369,9877.0
2022-07-26 15:00:00,410.68,411.01,409.8,409.8,3357.0,403.1369,403.4609,402.2731,402.2731,3357.0
2022-07-26 15:05:00,410.06,410.15,409.7,410.03,4263.0,402.5283,402.6167,402.1749,402.4989,4263.0
2022-07-26 15:10:00,410.06,411.16,410.01,411.1,3990.0,402.5283,403.6081,402.4792,403.5492,3990.0
2022-07-26 15:15:00,411.21,411.63,410.93,411.03,11789.0,403.6572,404.0695,403.3823,403.4805,11789.0
2022-07-26 15:20:00,411.2,412.33,411.04,411.52,10398.0,403.6474,404.7566,403.4903,403.9615,10398.0
2022-07-26 15:25:00,411.43,412.05,411.07,411.32,41488.0,403.8732,404.4818,403.5198,403.7652,41488.0
2022-07-26 15:30:00,411.41,412.17,411.2,411.91,11061.0,403.8535,404.5996,403.6474,404.3443,11061.0
2022-07-26 15:35:00,411.97,412.56,411.73,412.36,7922.0,404.4032,404.9824,404.1676,404.7861,7922.0
2022-07-26 15:40:00,412.32,413.13,412.19,412.68,7561.0,404.7468,405.5419,404.6192,405.1002,7561.0
2022-07-26 15:45:00,412.68,412.75,412.01,412.53,11721.0,405.1002,405.1689,404.4425,404.953,11721.0
2022-07-26 15:50:00,412.63,413.91,411.98,413.91,18230.0,405.0511,406.3076,404.4131,406.3076,18230.0
2022-07-26 15:55:00,414.04,414.65,413.59,414.22,61112.0,406.4352,407.034,405.9935,406.6119,61112.0
2022-07-27 09:30:00,418.11,422.8,417.38,417.67,43285.0,410.4305,415.0343,409.7139,409.9985,43285.0
2022-07-27 09:35:00,418.27,419.76,416.71,419.76,12839.0,410.5875,412.0502,409.0562,412.0502,12839.0
2022-07-27 09:40:00,419.51,422.06,419.51,421.71,12579.0,411.8047,414.3079,411.8047,413.9643,12579.0
2022-07-27 09:45:00,421.99,424.15,421.99,423.37,9744.0,414.2392,416.3595,414.2392,415.5939,9744.0
2022-07-27 09:50:00,423.5,424.18,422.78,423.93,26128.0,415.7215,416.389,415.0147,416.1436,26128.0
2022-07-27 09:55:00,423.81,425.98,423.73,425.6,14896.0,416.0258,418.1559,415.9472,417.7829,14896.0
2022-07-27 10:00:00,425.7,426.12,424.65,425.84,15982.0,417.8811,418.2933,416.8503,418.0185,15982.0
2022-07-27 10:05:00,425.91,427.0,425.67,425.96,6120.0,418.0872,419.1572,417.8516,418.1363,6120.0
2022-07-27 10:10:00,425.81,427.22,425.81,427.22,6071.0,417.989,419.3731,417.989,419.3731,6071.0
2022-07-27 10:15:00,427.16,428.27,426.97,427.93,5028.0,419.3142,420.4039,419.1277,420.0701,5028.0
2022-07-27 10:20:00,428.01,428.09,426.0,426.21,13656.0,420.1486,420.2272,418.1755,418.3817,13656.0
2022-07-27 10:25:00,426.02,426.27,425.16,426.27,3150.0,418.1952,418.4406,417.351,418.4406,3150.0
2022-07-27 10:30:00,426.28,426.53,425.71,425.89,21685.0,418.4504,418.6958,417.8909,418.0676,21685.0
2022-07-27 10:35:00,425.7,427.2,425.7,426.95,7961.0,417.8811,419.3535,417.8811,419.1081,7961.0
2022-07-27 10:40:00,427.37,427.37,426.25,426.58,4100.0,419.5204,419.5204,418.421,418.7449,4100.0
2022-07-27 10:45:00,426.36,427.86,426.2,427.73,9745.0,418.5289,420.0014,418.3719,419.8738,9745.0
2022-07-27 10:50:00,427.67,428.64,427.52,428.12,2800.0,419.8149,420.7671,419.6676,420.2566,2800.0
2022-07-27 10:55:00,428.19,429.1,428.14,429.1,7664.0,420.3253,421.2186,420.2762,421.2186,7664.0
2022-07-27 11:00:00,429.11,429.73,428.78,428.92,18029.0,421.2284,421.837,420.9045,421.0419,18029.0
2022-07-27 11:05:00,429.0,429.46,428.58,428.58,2500.0,421.1204,421.572,420.7082,420.7082,2500.0
2022-07-27 11:10:00,428.43,428.6,428.14,428.45,3740.0,420.5609,420.7278,420.2762,420.5805,3740.0
2022-07-27 11:15:00,428.69,429.44,428.66,428.66,10432.0,420.8161,421.5524,420.7867,420.7867,10432.0
2022-07-27 11:20:00,428.63,428.65,428.0,428.28,7653.0,420.7572,420.7769,420.1388,420.4137,7653.0
2022-07-27 11:25:00,428.15,429.03,427.77,429.0,5731.0,420.2861,421.1499,419.913,421.1204,5731.0
2022-07-27 11:30:00,429.1,429.89,428.94,429.7,6478.0,421.2186,421.9941,421.0615,421.8076,6478.0
2022-07-27 11:35:00,429.66,429.66,428.08,428.08,3200.0,421.7683,421.7683,420.2173,420.2173,3200.0
2022-07-27 11:40:00,427.92,428.48,427.92,428.16,4203.0,420.0603,420.61,420.0603,420.2959,4203.0
2022-07-27 11:45:00,428.29,428.29,427.76,428.04,1800.0,420.4235,420.4235,419.9032,420.1781,1800.0
2022-07-27 11:50:00,427.99,428.28,427.15,427.15,4179.0,420.129,420.4137,419.3044,419.3044,4179.0
2022-07-27 11:55:00,427.54,427.71,427.22,427.55,3344.0,419.6873,419.8541,419.3731,419.6971,3344.0
2022-07-27 12:00:00,427.53,427.62,427.24,427.5,11200.0,419.6774,419.7658,419.3928,419.648,11200.0
2022-07-27 12:05:00,427.49,427.49,427.0,427.06,1687.0,419.6382,419.6382,419.1572,419.2161,1687.0
2022-07-27 12:10:00,426.99,428.08,426.81,428.08,7130.0,419.1474,420.2173,418.9707,420.2173,7130.0
2022-07-27 12:15:00,428.06,429.29,428.02,429.29,8798.0,420.1977,421.4051,420.1584,421.4051,8798.0
2022-07-27 12:20:00,429.15,429.25,428.06,428.06,4191.0,421.2677,421.3659,420.1977,420.1977,4191.0
2022-07-27 12:25:00,428.17,428.85,428.05,428.46,3214.0,420.3057,420.9732,420.1879,420.5904,3214.0
2022-07-27 12:30:00,428.39,429.02,428.35,428.97,8888.0,420.5216,421.1401,420.4824,421.091,8888.0
2022-07-27 12:35:00,428.43,428.81,428.13,428.17,2124.0,420.5609,420.9339,420.2664,420.3057,2124.0
2022-07-27 12:40:00,428.26,428.42,426.88,427.1,7689.0,420.394,420.5511,419.0394,419.2553,7689.0
2022-07-27 12:45:00,426.76,426.94,426.45,426.45,2845.0,418.9216,419.0983,418.6173,418.6173,2845.0
2022-07-27 12:50:00,426.29,426.75,426.2,426.2,3070.0,418.4602,418.9118,418.3719,418.3719,3070.0
2022-07-27 12:55:00,426.23,426.28,425.51,425.69,3007.0,418.4013,418.4504,417.6945,417.8712,3007.0
2022-07-27 13:00:00,425.88,426.32,425.56,426.28,4529.0,418.0578,418.4897,417.7436,418.4504,4529.0
2022-07-27 13:05:00,426.35,426.45,425.63,426.25,4903.0,418.5191,418.6173,417.8123,418.421,4903.0
2022-07-27 13:10:00,426.37,427.1,426.37,426.93,5008.0,418.5388,419.2553,418.5388,419.0885,5008.0
2022-07-27 13:15:00,426.98,427.07,426.7,426.79,2600.0,419.1375,419.2259,418.8627,418.951,2600.0
2022-07-27 13:20:00,426.9,427.46,426.55,426.55,7867.0,419.059,419.6087,418.7154,418.7154,7867.0
2022-07-27 13:25:00,426.55,426.64,426.19,426.36,1806.0,418.7154,418.8038,418.3621,418.5289,1806.0
2022-07-27 13:30:00,426.09,426.16,425.6,426.16,2725.0,418.2639,418.3326,417.7829,418.3326,2725.0
2022-07-27 13:35:00,425.96,426.15,425.75,426.08,6241.0,418.1363,418.3228,417.9301,418.2541,6241.0
2022-07-27 13:40:00,426.25,426.64,426.25,426.37,6785.0,418.421,418.8038,418.421,418.5388,6785.0
2022-07-27 13:45:00,426.35,427.31,426.31,426.8,10174.0,418.5191,419.4615,418.4799,418.9609,10174.0
2022-07-27 13:50:00,426.66,426.66,425.78,426.17,7910.0,418.8234,418.8234,417.9596,418.3424,7910.0
2022-07-27 13:55:00,426.2,426.2,424.47,424.78,7505.0,418.3719,418.3719,416.6736,416.978,7505.0
2022-07-27 14:00:00,425.14,426.5,425.0,425.61,9435.0,417.3313,418.6664,417.1939,417.7927,9435.0
2022-07-27 14:05:00,425.27,425.46,423.5,424.1,4096.0,417.459,417.6455,415.7215,416.3104,4096.0
2022-07-27 14:10:00,423.65,425.42,423.65,425.03,2290.0,415.8687,417.6062,415.8687,417.2234,2290.0
2022-07-27 14:15:00,424.47,425.24,424.47,424.61,2225.0,416.6736,417.4295,416.6736,416.8111,2225.0
2022-07-27 14:20:00,425.18,425.23,424.6,424.75,2023.0,417.3706,417.4197,416.8013,416.9485,2023.0
2022-07-27 14:25:00,424.38,426.0,424.38,425.64,4201.0,416.5853,418.1755,416.5853,417.8222,4201.0
2022-07-27 14:30:00,425.42,425.62,423.75,424.16,3399.0,417.6062,417.8025,415.9669,416.3693,3399.0
2022-07-27 14:35:00,424.14,428.14,424.13,428.01,10047.0,416.3497,420.2762,416.3399,420.1486,10047.0
2022-07-27 14:40:00,428.54,431.7,428.54,431.46,4927.0,420.6689,423.7709,420.6689,423.5353,4927.0
2022-07-27 14:45:00,431.51,432.14,430.56,430.56,3397.0,423.5843,424.2028,422.6518,422.6518,3397.0
2022-07-27 14:50:00,431.33,432.67,430.34,432.29,6325.0,423.4076,424.723,422.4358,424.35,6325.0
2022-07-27 14:55:00,432.36,432.95,431.77,432.95,17184.0,424.4187,424.9979,423.8396,424.9979,17184.0
2022-07-27 15:00:00,432.99,434.02,431.82,434.02,14741.0,425.0372,426.0482,423.8886,426.0482,14741.0
2022-07-27 15:05:00,433.92,434.72,433.5,434.18,9122.0,425.9501,426.7354,425.5378,426.2053,9122.0
2022-07-27 15:10:00,434.19,434.58,432.94,433.25,7342.0,426.2151,426.598,424.9881,425.2924,7342.0
2022-07-27 15:15:00,433.25,433.57,432.74,433.36,12937.0,425.2924,425.6065,424.7918,425.4004,12937.0
2022-07-27 15:20:00,433.38,434.81,433.21,434.81,10917.0,425.42,426.8237,425.2531,426.8237,10917.0
2022-07-27 15:25:00,434.67,436.97,434.55,436.94,12670.0,426.6863,428.9441,426.5685,428.9146,12670.0
2022-07-27 15:30:00,437.12,437.12,436.35,436.63,14803.0,429.0913,429.0913,428.3354,428.6103,14803.0
2022-07-27 15:35:00,436.49,436.72,435.5,436.24,23809.0,428.4729,428.6986,427.5011,428.2275,23809.0
2022-07-27 15:40:00,436.11,436.37,435.7,435.92,29961.0,428.0999,428.3551,427.6974,427.9133,29961.0
2022-07-27 15:45:00,435.8,436.12,435.13,435.23,35665.0,427.7955,428.1097,427.1379,427.236,35665.0
2022-07-27 15:50:00,435.29,435.4,433.29,434.11,50905.0,427.2949,427.4029,425.3316,426.1366,50905.0
2022-07-27 15:55:00,434.11,434.26,432.67,433.12,63308.0,426.1366,426.2838,424.723,425.1648,63308.0
2022-07-28 09:30:00,434.91,439.0,434.73,436.64,19105.0,426.9219,430.9368,426.7452,428.6201,19105.0
2022-07-28 09:35:00,437.2,438.61,436.43,437.12,6927.0,429.1698,430.5539,428.414,429.0913,6927.0
2022-07-28 09:40:00,437.24,437.4,432.45,432.45,11910.0,429.2091,429.3662,424.5071,424.5071,11910.0
2022-07-28 09:45:00,432.31,432.98,431.02,432.4,9803.0,424.3696,425.0273,423.1033,424.458,9803.0
2022-07-28 09:50:00,432.44,434.07,431.08,431.96,13460.0,424.4973,426.0973,423.1622,424.0261,13460.0
2022-07-28 09:55:00,432.16,433.74,432.12,433.74,4795.0,424.2224,425.7734,424.1831,425.7734,4795.0
2022-07-28 10:00:00,433.89,436.68,433.89,436.57,12400.0,425.9206,428.6594,425.9206,428.5514,12400.0
2022-07-28 10:05:00,436.57,436.86,434.23,434.29,7300.0,428.5514,428.8361,426.2544,426.3133,7300.0
2022-07-28 10:10:00,434.4,436.13,434.4,435.51,17536.0,426.4213,428.1195,426.4213,427.5109,17536.0
2022-07-28 10:15:00,435.81,437.21,435.69,436.03,4775.0,427.8054,429.1796,427.6876,428.0213,4775.0
2022-07-28 10:20:00,436.35,436.61,434.74,435.05,7735.0,428.3354,428.5907,426.755,427.0593,7735.0
2022-07-28 10:25:00,434.94,435.29,433.34,434.65,4529.0,426.9513,427.2949,425.3807,426.6667,4529.0
2022-07-28 10:30:00,434.67,435.08,433.16,433.75,11155.0,426.6863,427.0888,425.204,425.7832,11155.0
2022-07-28 10:35:00,434.43,436.49,434.43,435.97,9262.0,426.4507,428.4729,426.4507,427.9624,9262.0
2022-07-28 10:40:00,436.25,437.41,435.66,436.27,17101.0,428.2373,429.376,427.6581,428.2569,17101.0
2022-07-28 10:45:00,436.26,438.63,436.07,438.37,8621.0,428.2471,430.5736,428.0606,430.3183,8621.0
2022-07-28 10:50:00,438.65,439.32,438.26,438.69,9210.0,430.5932,431.2509,430.2104,430.6325,9210.0
2022-07-28 10:55:00,438.81,441.02,438.62,440.76,17713.0,430.7503,432.9197,430.5638,432.6644,17713.0
2022-07-28 11:00:00,440.8,442.95,440.54,442.67,14737.0,432.7037,434.8142,432.4485,434.5394,14737.0
2022-07-28 11:05:00,442.84,443.98,442.59,443.15,15119.0,434.7062,435.8253,434.4608,435.0105,15119.0
2022-07-28 11:10:00,443.27,443.57,442.25,442.26,24451.0,435.1283,435.4228,434.1271,434.1369,24451.0
2022-07-28 11:15:00,442.11,442.47,441.44,442.23,23700.0,433.9896,434.343,433.332,434.1074,23700.0
2022-07-28 11:20:00,442.22,443.65,441.99,443.65,10954.0,434.0976,435.5014,433.8719,435.5014,10954.0
2022-07-28 11:25:00,443.49,444.56,443.46,444.51,7560.0,435.3443,436.3946,435.3149,436.3456,7560.0
2022-07-28 11:30:00,444.41,444.55,442.98,443.28,4944.0,436.2474,436.3848,434.8437,435.1382,4944.0
2022-07-28 11:35:00,443.17,444.06,443.0,443.61,5030.0,435.0302,435.9038,434.8633,435.4621,5030.0
2022-07-28 11:40:00,443.7,444.19,442.99,444.11,5865.0,435.5504,436.0314,434.8535,435.9529,5865.0
2022-07-28 11:45:00,444.12,444.39,442.94,443.44,2600.0,435.9627,436.2278,434.8044,435.2952,2600.0
2022-07-28 11:50:00,443.72,444.9,443.64,444.57,8201.0,435.5701,436.7284,435.4915,436.4045,8201.0
2022-07-28 11:55:00,444.32,444.36,443.73,443.73,4234.0,436.1591,436.1983,435.5799,435.5799,4234.0
2022-07-28 12:00:00,443.82,444.12,443.62,443.95,3711.0,435.6682,435.9627,435.4719,435.7959,3711.0
2022-07-28 12:05:00,443.79,443.92,443.14,443.2,4179.0,435.6388,435.7664,435.0007,435.0596,4179.0
2022-07-28 12:10:00,443.03,443.74,442.42,442.56,35553.0,434.8928,435.5897,434.294,434.4314,35553.0
2022-07-28 12:15:00,442.46,442.78,442.25,442.25,6711.0,434.3332,434.6473,434.1271,434.1271,6711.0
2022-07-28 12:20:00,442.22,443.19,442.12,443.13,9034.0,434.0976,435.0498,433.9995,434.9909,9034.0
2022-07-28 12:25:00,443.22,443.63,442.8,443.47,4602.0,435.0793,435.4817,434.667,435.3247,4602.0
2022-07-28 12:30:00,443.58,444.4,443.1,443.38,8033.0,435.4326,436.2376,434.9615,435.2363,8033.0
2022-07-28 12:35:00,443.58,443.96,443.19,443.55,3050.0,435.4326,435.8057,435.0498,435.4032,3050.0
2022-07-28 12:40:00,443.68,443.71,443.01,443.19,3143.0,435.5308,435.5603,434.8731,435.0498,3143.0
2022-07-28 12:45:00,443.17,443.43,443.03,443.03,2433.0,435.0302,435.2854,434.8928,434.8928,2433.0
2022-07-28 12:50:00,442.96,443.67,442.75,443.44,6919.0,434.824,435.521,434.6179,435.2952,6919.0
2022-07-28 12:55:00,443.4,443.63,442.62,442.62,5621.0,435.256,435.4817,434.4903,434.4903,5621.0
2022-07-28 13:00:00,442.62,442.74,441.71,441.83,1806.0,434.4903,434.6081,433.597,433.7148,1806.0
2022-07-28 13:05:00,441.9,442.59,441.77,442.45,6832.0,433.7835,434.4608,433.6559,434.3234,6832.0
2022-07-28 13:10:00,442.54,443.14,442.29,443.14,2350.0,434.4118,435.0007,434.1663,435.0007,2350.0
2022-07-28 13:15:00,443.06,443.53,443.06,443.22,2293.0,434.9222,435.3836,434.9222,435.0793,2293.0
2022-07-28 13:20:00,443.82,444.22,443.81,444.1,4699.0,435.6682,436.0609,435.6584,435.9431,4699.0
2022-07-28 13:25:00,444.24,444.37,444.02,444.22,3938.0,436.0805,436.2081,435.8646,436.0609,3938.0
2022-07-28 13:30:00,444.45,445.0,444.03,444.63,6302.0,436.2867,436.8266,435.8744,436.4634,6302.0
2022-07-28 13:35:00,444.99,446.4,444.89,446.25,5188.0,436.8168,438.2009,436.7186,438.0536,5188.0
2022-07-28 13:40:00,446.06,446.99,446.06,446.99,5890.0,437.8671,438.78,437.8671,438.78,5890.0
2022-07-28 13:45:00,446.84,447.26,446.35,447.07,8850.0,438.6328,439.0451,438.1518,438.8585,8850.0
2022-07-28 13:50:00,447.2,447.55,446.77,447.55,11081.0,438.9862,439.3297,438.5641,439.3297,11081.0
2022-07-28 13:55:00,447.56,448.39,447.55,447.8,7157.0,439.3395,440.1543,439.3297,439.5751,7157.0
2022-07-28 14:00:00,447.77,447.91,447.29,447.49,30570.0,439.5457,439.6831,439.0745,439.2708,30570.0
2022-07-28 14:05:00,447.48,447.62,446.26,446.83,8872.0,439.261,439.3984,438.0634,438.623,8872.0
2022-07-28 14:10:00,446.51,446.89,446.2,446.88,7103.0,438.3088,438.6819,438.0045,438.672,7103.0
2022-07-28 14:15:00,446.88,447.3,446.75,447.06,4070.0,438.672,439.0843,438.5444,438.8487,4070.0
2022-07-28 14:20:00,446.76,447.82,446.71,447.82,8828.0,438.5542,439.5948,438.5052,439.5948,8828.0
2022-07-28 14:25:00,447.85,448.19,447.66,447.82,25796.0,439.6242,439.958,439.4377,439.5948,25796.0
2022-07-28 14:30:00,447.83,448.2,447.67,448.14,9477.0,439.6046,439.9678,439.4475,439.9089,9477.0
2022-07-28 14:35:00,447.86,448.22,447.85,448.12,5529.0,439.634,439.9874,439.6242,439.8893,5529.0
2022-07-28 14:40:00,448.37,448.99,448.37,448.93,15069.0,440.1347,440.7433,440.1347,440.6844,15069.0
2022-07-28 14:45:00,448.92,449.09,448.53,448.96,9427.0,440.6746,440.8414,440.2917,440.7138,9427.0
2022-07-28 14:50:00,449.0,449.58,448.85,449.37,19069.0,440.7531,441.3224,440.6059,441.1163,19069.0
2022-07-28 14:55:00,449.42,449.59,448.94,449.46,17095.0,441.1654,441.3323,440.6942,441.2047,17095.0
2022-07-28 15:00:00,449.41,449.94,449.36,449.49,11988.0,441.1556,441.6758,441.1065,441.2341,11988.0
2022-07-28 15:05:00,449.76,450.15,449.0,449.18,9123.0,441.4991,441.882,440.7531,440.9298,9123.0
2022-07-28 15:10:00,449.09,449.61,449.0,449.19,7669.0,440.8414,441.3519,440.7531,440.9396,7669.0
2022-07-28 15:15:00,449.24,449.44,448.87,448.98,16171.0,440.9887,441.185,440.6255,440.7335,16171.0
2022-07-28 15:20:00,449.14,449.52,448.75,449.19,7789.0,440.8905,441.2635,440.5077,440.9396,7789.0
2022-07-28 15:25:00,449.23,449.26,448.72,449.08,10073.0,440.9789,441.0083,440.4782,440.8316,10073.0
2022-07-28 15:30:00,449.08,449.14,448.44,448.72,22778.0,440.8316,440.8905,440.2034,440.4782,22778.0
2022-07-28 15:35:00,448.74,448.88,447.56,447.86,17902.0,440.4979,440.6353,439.3395,439.634,17902.0
2022-07-28 15:40:00,447.86,448.16,447.32,447.94,17535.0,439.634,439.9285,439.104,439.7126,17535.0
2022-07-28 15:45:00,447.87,448.53,447.51,448.47,16794.0,439.6439,440.2917,439.2905,440.2328,16794.0
2022-07-28 15:50:00,448.38,449.28,448.22,449.14,36162.0,440.1445,441.028,439.9874,440.8905,36162.0
2022-07-28 15:55:00,449.08,449.08,448.19,448.58,103772.0,440.8316,440.8316,439.958,440.3408,103772.0
2022-07-29 09:30:00,445.03,450.93,445.03,447.89,23986.0,436.856,442.6477,436.856,439.6635,23986.0
2022-07-29 09:35:00,447.17,449.11,445.91,448.57,8853.0,438.9567,440.8611,437.7199,440.331,8853.0
2022-07-29 09:40:00,448.69,452.0,448.24,451.37,7384.0,440.4488,443.698,440.0071,443.0796,7384.0
2022-07-29 09:45:00,451.81,452.39,449.34,450.17,8012.0,443.5115,444.0808,441.0869,441.9016,8012.0
2022-07-29 09:50:00,449.86,451.2,449.29,450.25,13060.0,441.5973,442.9127,441.0378,441.9801,13060.0
2022-07-29 09:55:00,450.33,452.28,450.08,451.68,8805.0,442.0587,443.9729,441.8133,443.3839,8805.0
2022-07-29 10:00:00,451.29,455.28,451.16,454.9,14693.0,443.001,446.9178,442.8734,446.5447,14693.0
2022-07-29 10:05:00,455.18,455.95,454.56,454.78,14777.0,446.8196,447.5754,446.211,446.4269,14777.0
2022-07-29 10:10:00,454.57,455.84,454.33,454.7,14047.0,446.2208,447.4675,445.9852,446.3484,14047.0
2022-07-29 10:15:00,454.7,455.06,453.72,454.24,8429.0,446.3484,446.7018,445.3864,445.8969,8429.0
2022-07-29 10:20:00,454.0,454.78,453.09,454.78,17206.0,445.6613,446.4269,444.768,446.4269,17206.0
2022-07-29 10:25:00,454.75,455.75,454.61,455.1,47322.0,446.3975,447.3791,446.2601,446.7411,47322.0
2022-07-29 10:30:00,455.05,455.42,453.36,453.46,19831.0,446.692,447.0552,445.033,445.1312,19831.0
2022-07-29 10:35:00,453.24,455.84,453.0,455.84,40921.0,444.9152,447.4675,444.6796,447.4675,40921.0
2022-07-29 10:40:00,455.72,455.89,454.4,454.7,19637.0,447.3497,447.5165,446.0539,446.3484,19637.0
2022-07-29 10:45:00,454.67,455.54,453.63,453.63,15300.0,446.319,447.173,445.2981,445.2981,15300.0
2022-07-29 10:50:00,453.79,454.89,453.21,454.13,22262.0,445.4551,446.5349,444.8858,445.7889,22262.0
2022-07-29 10:55:00,454.2,454.43,452.43,452.43,9816.0,445.8576,446.0834,444.1201,444.1201,9816.0
2022-07-29 11:00:00,452.43,453.06,451.48,451.82,11827.0,444.1201,444.7385,443.1875,443.5213,11827.0
2022-07-29 11:05:00,452.1,452.7,451.92,452.17,4583.0,443.7962,444.3851,443.6195,443.8649,4583.0
2022-07-29 11:10:00,452.19,452.19,451.17,451.81,5476.0,443.8845,443.8845,442.8832,443.5115,5476.0
2022-07-29 11:15:00,451.81,451.96,451.31,451.93,4600.0,443.5115,443.6587,443.0207,443.6293,4600.0
2022-07-29 11:20:00,451.93,451.93,449.97,449.97,6001.0,443.6293,443.6293,441.7053,441.7053,6001.0
2022-07-29 11:25:00,449.89,450.11,449.26,449.52,4945.0,441.6268,441.8427,441.0083,441.2635,4945.0
2022-07-29 11:30:00,449.52,449.96,448.78,449.14,8308.0,441.2635,441.6955,440.5371,440.8905,8308.0
2022-07-29 11:35:00,449.0,449.75,449.0,449.33,5175.0,440.7531,441.4893,440.7531,441.077,5175.0
2022-07-29 11:40:00,449.42,450.13,449.32,449.72,10784.0,441.1654,441.8623,441.0672,441.4599,10784.0
2022-07-29 11:45:00,449.92,450.35,449.63,449.87,6908.0,441.6562,442.0783,441.3715,441.6071,6908.0
2022-07-29 11:50:00,449.97,450.39,449.42,449.98,7118.0,441.7053,442.1176,441.1654,441.7151,7118.0
2022-07-29 11:55:00,450.15,450.65,450.0,450.35,9739.0,441.882,442.3728,441.7347,442.0783,9739.0
2022-07-29 12:00:00,450.33,451.33,450.29,450.91,10094.0,442.0587,443.0403,442.0194,442.628,10094.0
2022-07-29 12:05:00,450.99,450.99,450.13,450.25,2943.0,442.7065,442.7065,441.8623,441.9801,2943.0
2022-07-29 12:10:00,450.53,451.28,450.35,450.37,4393.0,442.255,442.9912,442.0783,442.0979,4393.0
2022-07-29 12:15:00,450.26,451.79,450.2,451.79,4150.0,441.99,443.4919,441.9311,443.4919,4150.0
2022-07-29 12:20:00,451.62,452.02,451.39,451.45,4700.0,443.325,443.7176,443.0992,443.1581,4700.0
2022-07-29 12:25:00,451.15,451.74,451.1,451.5,4098.0,442.8636,443.4428,442.8145,443.2072,4098.0
2022-07-29 12:30:00,451.59,452.6,451.59,452.28,7832.0,443.2955,444.287,443.2955,443.9729,7832.0
2022-07-29 12:35:00,452.32,452.41,451.5,452.13,4409.0,444.0121,444.1005,443.2072,443.8256,4409.0
2022-07-29 12:40:00,452.47,452.47,451.85,452.34,3300.0,444.1594,444.1594,443.5508,444.0318,3300.0
2022-07-29 12:45:00,452.24,453.33,452.24,453.15,5882.0,443.9336,445.0036,443.9336,444.8269,5882.0
2022-07-29 12:50:00,453.28,454.25,453.14,454.24,3936.0,444.9545,445.9067,444.8171,445.8969,3936.0
2022-07-29 12:55:00,454.13,454.15,453.45,453.63,6396.0,445.7889,445.8085,445.1214,445.2981,6396.0
2022-07-29 13:00:00,453.64,453.65,453.01,453.18,4917.0,445.3079,445.3177,444.6894,444.8563,4917.0
2022-07-29 13:05:00,453.18,453.42,452.77,453.41,3601.0,444.8563,445.0919,444.4539,445.0821,3601.0
2022-07-29 13:10:00,453.39,453.39,452.36,453.02,4695.0,445.0625,445.0625,444.0514,444.6993,4695.0
2022-07-29 13:15:00,453.03,453.4,452.96,453.23,4418.0,444.7091,445.0723,444.6404,444.9054,4418.0
2022-07-29 13:20:00,453.33,453.74,453.33,453.39,4349.0,445.0036,445.406,445.0036,445.0625,4349.0
2022-07-29 13:25:00,453.46,453.56,452.66,452.72,4074.0,445.1312,445.2293,444.3459,444.4048,4074.0
2022-07-29 13:30:00,453.0,453.61,452.78,453.1,5370.0,444.6796,445.2784,444.4637,444.7778,5370.0
2022-07-29 13:35:00,453.09,453.56,452.88,453.52,5655.0,444.768,445.2293,444.5618,445.1901,5655.0
2022-07-29 13:40:00,453.65,454.0,453.34,453.48,4758.0,445.3177,445.6613,445.0134,445.1508,4758.0
2022-07-29 13:45:00,453.62,453.99,453.55,453.73,4197.0,445.2882,445.6514,445.2195,445.3962,4197.0
2022-07-29 13:50:00,453.67,454.59,453.6,454.51,4043.0,445.3373,446.2404,445.2686,446.1619,4043.0
2022-07-29 13:55:00,454.51,455.24,453.99,454.9,11266.0,446.1619,446.8785,445.6514,446.5447,11266.0
2022-07-29 14:00:00,454.94,455.38,454.66,455.25,7239.0,446.584,447.0159,446.3091,446.8883,7239.0
2022-07-29 14:05:00,455.16,455.43,455.02,455.21,6517.0,446.8,447.065,446.6625,446.849,6517.0
2022-07-29 14:10:00,455.35,455.44,454.76,454.93,9477.0,446.9865,447.0748,446.4073,446.5742,9477.0
2022-07-29 14:15:00,454.88,455.47,454.68,455.28,10756.0,446.5251,447.1043,446.3288,446.9178,10756.0
2022-07-29 14:20:00,455.31,456.51,455.07,455.98,15968.0,446.9472,448.1252,446.7116,447.6049,15968.0
2022-07-29 14:25:00,455.97,455.98,454.74,454.95,23497.0,447.5951,447.6049,446.3877,446.5938,23497.0
2022-07-29 14:30:00,455.0,455.01,454.17,454.83,12877.0,446.6429,446.6527,445.8281,446.476,12877.0
2022-07-29 14:35:00,455.09,456.26,455.09,455.57,8340.0,446.7312,447.8798,446.7312,447.2024,8340.0
2022-07-29 14:40:00,455.62,455.63,455.2,455.37,7498.0,447.2515,447.2613,446.8392,447.0061,7498.0
2022-07-29 14:45:00,455.63,456.08,455.43,455.66,3768.0,447.2613,447.7031,447.065,447.2908,3768.0
2022-07-29 14:50:00,455.75,455.75,455.22,455.37,7990.0,447.3791,447.3791,446.8589,447.0061,7990.0
2022-07-29 14:55:00,455.34,455.45,454.57,455.45,11030.0,446.9767,447.0846,446.2208,447.0846,11030.0
2022-07-29 15:00:00,455.62,456.71,455.51,456.71,5417.0,447.2515,448.3215,447.1435,448.3215,5417.0
2022-07-29 15:05:00,456.92,457.07,455.81,455.83,9083.0,448.5276,448.6749,447.438,447.4577,9083.0
2022-07-29 15:10:00,456.03,456.33,455.69,456.33,7924.0,447.654,447.9485,447.3202,447.9485,7924.0
2022-07-29 15:15:00,456.33,456.44,455.92,456.12,10180.0,447.9485,448.0564,447.546,447.7423,10180.0
2022-07-29 15:20:00,456.04,456.78,455.83,456.78,15585.0,447.6638,448.3902,447.4577,448.3902,15585.0
2022-07-29 15:25:00,456.92,458.21,456.67,458.16,17284.0,448.5276,449.7939,448.2822,449.7449,17284.0
2022-07-29 15:30:00,458.07,459.15,457.75,459.15,31895.0,449.6565,450.7167,449.3424,450.7167,31895.0
2022-07-29 15:35:00,459.15,459.58,458.61,458.65,30879.0,450.7167,451.1388,450.1866,450.2259,30879.0
2022-07-29 15:40:00,458.56,458.66,457.51,458.23,25965.0,450.1375,450.2357,449.1068,449.8136,25965.0
2022-07-29 15:45:00,458.2,459.15,458.14,458.9,24800.0,449.7841,450.7167,449.7252,450.4713,24800.0
2022-07-29 15:50:00,459.0,459.21,456.76,456.92,42217.0,450.5694,450.7756,448.3706,448.5276,42217.0
2022-07-29 15:55:00,456.83,456.99,455.57,456.15,92250.0,448.4393,448.5963,447.2024,447.7718,92250.0
2022-08-01 09:30:00,448.9,449.83,444.45,446.38,34274.0,440.6549,441.5679,436.2867,438.1812,34274.0
2022-08-01 09:35:00,446.27,447.47,445.12,447.22,22930.0,438.0732,439.2512,436.9444,439.0058,22930.0
2022-08-01 09:40:00,447.2,449.16,446.43,448.18,9050.0,438.9862,440.9102,438.2303,439.9482,9050.0
2022-08-01 09:45:00,447.83,449.37,446.93,448.91,12731.0,439.6046,441.1163,438.7211,440.6648,12731.0
2022-08-01 09:50:00,449.83,451.53,448.76,450.89,20632.0,441.5679,443.2366,440.5175,442.6084,20632.0
2022-08-01 09:55:00,450.56,451.29,449.77,450.06,6291.0,442.2844,443.001,441.509,441.7936,6291.0
2022-08-01 10:00:00,449.74,451.39,449.21,450.08,7727.0,441.4795,443.0992,440.9592,441.8133,7727.0
2022-08-01 10:05:00,450.42,452.42,450.36,452.31,11966.0,442.147,444.1103,442.0881,444.0023,11966.0
2022-08-01 10:10:00,452.09,452.77,451.86,452.01,3740.0,443.7863,444.4539,443.5606,443.7078,3740.0
2022-08-01 10:15:00,451.85,452.11,450.05,450.38,10382.0,443.5508,443.806,441.7838,442.1078,10382.0
2022-08-01 10:20:00,450.41,450.41,449.21,449.61,6960.0,442.1372,442.1372,440.9592,441.3519,6960.0
2022-08-01 10:25:00,449.26,450.54,448.52,450.21,19763.0,441.0083,442.2648,440.2819,441.9409,19763.0
2022-08-01 10:30:00,450.56,452.14,450.56,451.42,6802.0,442.2844,443.8354,442.2844,443.1287,6802.0
2022-08-01 10:35:00,451.15,453.48,451.15,453.48,7301.0,442.8636,445.1508,442.8636,445.1508,7301.0
2022-08-01 10:40:00,453.5,454.59,453.4,453.47,7189.0,445.1704,446.2404,445.0723,445.141,7189.0
2022-08-01 10:45:00,453.62,454.91,453.01,454.6,10298.0,445.2882,446.5545,444.6894,446.2502,10298.0
2022-08-01 10:50:00,454.57,455.87,454.57,455.79,15477.0,446.2208,447.4969,446.2208,447.4184,15477.0
2022-08-01 10:55:00,455.63,455.63,454.83,455.3,12926.0,447.2613,447.2613,446.476,446.9374,12926.0
2022-08-01 11:00:00,455.42,456.53,454.35,455.35,19647.0,447.0552,448.1448,446.0048,446.9865,19647.0
2022-08-01 11:05:00,455.36,455.4,454.01,454.41,16876.0,446.9963,447.0355,445.6711,446.0637,16876.0
2022-08-01 11:10:00,454.25,455.05,454.18,454.64,3798.0,445.9067,446.692,445.838,446.2895,3798.0
2022-08-01 11:15:00,454.65,454.82,452.75,453.11,3082.0,446.2993,446.4662,444.4342,444.7876,3082.0
2022-08-01 11:20:00,452.96,453.41,452.68,453.31,7663.0,444.6404,445.0821,444.3655,444.9839,7663.0
2022-08-01 11:25:00,453.23,455.24,452.86,454.95,13380.0,444.9054,446.8785,444.5422,446.5938,13380.0
2022-08-01 11:30:00,454.93,454.99,452.59,452.59,4225.0,446.5742,446.6331,444.2772,444.2772,4225.0
2022-08-01 11:35:00,453.1,453.16,452.43,452.64,16973.0,444.7778,444.8367,444.1201,444.3262,16973.0
2022-08-01 11:40:00,452.59,453.96,452.59,453.96,3291.0,444.2772,445.622,444.2772,445.622,3291.0
2022-08-01 11:45:00,453.8,454.26,453.4,454.25,2575.0,445.4649,445.9165,445.0723,445.9067,2575.0
2022-08-01 11:50:00,454.25,455.49,454.08,454.8,25282.0,445.9067,447.1239,445.7398,446.4466,25282.0
2022-08-01 11:55:00,454.07,454.72,453.78,454.06,2711.0,445.73,446.368,445.4453,445.7202,2711.0
2022-08-01 12:00:00,453.88,453.92,452.53,452.76,6783.0,445.5435,445.5827,444.2183,444.444,6783.0
2022-08-01 12:05:00,453.0,453.11,452.35,452.71,2495.0,444.6796,444.7876,444.0416,444.395,2495.0
2022-08-01 12:10:00,452.72,452.96,450.93,451.26,4600.0,444.4048,444.6404,442.6477,442.9716,4600.0
2022-08-01 12:15:00,451.61,451.95,451.3,451.95,3180.0,443.3152,443.6489,443.0109,443.6489,3180.0
2022-08-01 12:20:00,451.8,452.43,451.74,451.81,4341.0,443.5017,444.1201,443.4428,443.5115,4341.0
2022-08-01 12:25:00,451.78,453.46,451.7,453.46,6164.0,443.482,445.1312,443.4035,445.1312,6164.0
2022-08-01 12:30:00,453.34,453.34,452.06,453.03,3049.0,445.0134,445.0134,443.7569,444.7091,3049.0
2022-08-01 12:35:00,453.07,453.07,451.36,451.71,3472.0,444.7483,444.7483,443.0698,443.4133,3472.0
2022-08-01 12:40:00,451.91,451.98,451.4,451.85,2872.0,443.6097,443.6784,443.109,443.5508,2872.0
2022-08-01 12:45:00,451.92,452.48,451.46,451.46,2251.0,443.6195,444.1692,443.1679,443.1679,2251.0
2022-08-01 12:50:00,451.46,451.46,450.61,450.94,10196.0,443.1679,443.1679,442.3335,442.6575,10196.0
2022-08-01 12:55:00,451.03,451.03,449.99,450.48,6320.0,442.7458,442.7458,441.7249,442.2059,6320.0
2022-08-01 13:00:00,450.31,450.47,448.94,449.38,8363.0,442.039,442.1961,440.6942,441.1261,8363.0
2022-08-01 13:05:00,449.16,450.05,449.16,450.03,3837.0,440.9102,441.7838,440.9102,441.7642,3837.0
2022-08-01 13:10:00,449.91,450.05,449.3,449.91,4764.0,441.6464,441.7838,441.0476,441.6464,4764.0
2022-08-01 13:15:00,449.71,450.11,448.74,448.95,7485.0,441.4501,441.8427,440.4979,440.704,7485.0
2022-08-01 13:20:00,448.94,449.44,448.32,448.9,3826.0,440.6942,441.185,440.0856,440.6549,3826.0
2022-08-01 13:25:00,448.68,449.07,448.14,448.34,1261.0,440.439,440.8218,439.9089,440.1052,1261.0
2022-08-01 13:30:00,448.55,448.55,447.96,447.96,2001.0,440.3114,440.3114,439.7322,439.7322,2001.0
2022-08-01 13:35:00,448.22,448.72,447.53,448.38,7231.0,439.9874,440.4782,439.3101,440.1445,7231.0
2022-08-01 13:40:00,448.31,448.32,447.36,447.83,2942.0,440.0758,440.0856,439.1432,439.6046,2942.0
2022-08-01 13:45:00,447.7,447.7,446.73,447.34,3131.0,439.477,439.477,438.5248,439.1236,3131.0
2022-08-01 13:50:00,447.58,447.87,447.16,447.44,2235.0,439.3592,439.6439,438.9469,439.2218,2235.0
2022-08-01 13:55:00,447.44,448.07,447.12,447.91,5644.0,439.2218,439.8402,438.9076,439.6831,5644.0
2022-08-01 14:00:00,448.02,448.03,446.47,447.38,6176.0,439.7911,439.8009,438.2696,439.1629,6176.0
2022-08-01 14:05:00,447.06,447.82,446.83,447.82,3385.0,438.8487,439.5948,438.623,439.5948,3385.0
2022-08-01 14:10:00,447.59,448.28,446.87,448.26,2200.0,439.369,440.0463,438.6622,440.0267,2200.0
2022-08-01 14:15:00,448.23,448.95,447.31,447.62,3800.0,439.9972,440.704,439.0941,439.3984,3800.0
2022-08-01 14:20:00,447.37,448.68,447.35,448.56,5300.0,439.153,440.439,439.1334,440.3212,5300.0
2022-08-01 14:25:00,448.54,448.54,447.43,447.86,3150.0,440.3015,440.3015,439.2119,439.634,3150.0
2022-08-01 14:30:00,447.51,448.0,447.43,448.0,5330.0,439.2905,439.7715,439.2119,439.7715,5330.0
2022-08-01 14:35:00,448.19,448.41,447.79,448.07,3640.0,439.958,440.1739,439.5653,439.8402,3640.0
2022-08-01 14:40:00,448.19,448.3,447.49,447.73,5774.0,439.958,440.066,439.2708,439.5064,5774.0
2022-08-01 14:45:00,447.86,448.26,447.4,447.77,5915.0,439.634,440.0267,439.1825,439.5457,5915.0
2022-08-01 14:50:00,447.79,448.28,447.4,448.2,3985.0,439.5653,440.0463,439.1825,439.9678,3985.0
2022-08-01 14:55:00,448.24,449.39,448.24,449.06,3900.0,440.0071,441.1359,440.0071,440.812,3900.0
2022-08-01 15:00:00,449.16,449.16,447.98,448.2,5018.0,440.9102,440.9102,439.7518,439.9678,5018.0
2022-08-01 15:05:00,448.2,448.58,447.94,448.58,9984.0,439.9678,440.3408,439.7126,440.3408,9984.0
2022-08-01 15:10:00,448.26,448.36,447.8,448.29,10265.0,440.0267,440.1249,439.5751,440.0561,10265.0
2022-08-01 15:15:00,448.29,448.65,447.98,448.02,10349.0,440.0561,440.4095,439.7518,439.7911,10349.0
2022-08-01 15:20:00,447.88,447.88,446.54,446.54,8676.0,439.6537,439.6537,438.3383,438.3383,8676.0
2022-08-01 15:25:00,446.49,446.89,446.41,446.45,15473.0,438.2892,438.6819,438.2107,438.2499,15473.0
2022-08-01 15:30:00,446.35,446.73,445.4,445.8,23943.0,438.1518,438.5248,437.2192,437.6119,23943.0
2022-08-01 15:35:00,445.86,446.69,445.67,446.69,12140.0,437.6708,438.4855,437.4843,438.4855,12140.0
2022-08-01 15:40:00,446.83,447.72,446.68,447.08,13981.0,438.623,439.4966,438.4757,438.8684,13981.0
2022-08-01 15:45:00,447.09,447.98,446.85,447.31,20067.0,438.8782,439.7518,438.6426,439.0941,20067.0
2022-08-01 15:50:00,447.5,448.18,446.97,447.11,25822.0,439.2807,439.9482,438.7604,438.8978,25822.0
2022-08-01 15:55:00,447.15,448.57,447.06,448.49,79074.0,438.9371,440.331,438.8487,440.2525,79074.0
2022-08-02 09:30:00,443.21,448.05,442.89,446.77,22334.0,435.0694,439.8205,434.7553,438.5641,22334.0
2022-08-02 09:35:00,446.88,447.37,445.77,446.47,6969.0,438.672,439.153,437.5824,438.2696,6969.0
2022-08-02 09:40:00,446.99,448.04,444.27,444.47,3213.0,438.78,439.8107,436.11,436.3063,3213.0
2022-08-02 09:45:00,445.2,447.38,445.2,446.01,2900.0,437.0229,439.1629,437.0229,437.818,2900.0
2022-08-02 09:50:00,446.53,446.9,444.6,444.6,4770.0,438.3285,438.6917,436.4339,436.4339,4770.0
2022-08-02 09:55:00,444.49,446.67,444.23,445.48,4455.0,436.3259,438.4659,436.0707,437.2978,4455.0
2022-08-02 10:00:00,444.88,445.01,443.41,444.2,6706.0,436.7088,436.8364,435.2658,436.0413,6706.0
2022-08-02 10:05:00,444.29,444.67,442.78,442.78,3832.0,436.1296,436.5026,434.6473,434.6473,3832.0
2022-08-02 10:10:00,442.72,444.12,441.02,443.74,8165.0,434.5884,435.9627,432.9197,435.5897,8165.0
2022-08-02 10:15:00,443.8,444.3,443.23,444.03,10440.0,435.6486,436.1394,435.0891,435.8744,10440.0
2022-08-02 10:20:00,444.11,444.24,442.68,442.94,2767.0,435.9529,436.0805,434.5492,434.8044,2767.0
2022-08-02 10:25:00,443.04,443.88,441.86,443.88,4205.0,434.9026,435.7271,433.7442,435.7271,4205.0
2022-08-02 10:30:00,444.0,444.24,442.59,443.79,7774.0,435.8449,436.0805,434.4608,435.6388,7774.0
2022-08-02 10:35:00,443.66,444.31,443.4,444.31,2288.0,435.5112,436.1492,435.256,436.1492,2288.0
2022-08-02 10:40:00,443.85,444.75,443.27,444.75,2235.0,435.6977,436.5812,435.1283,436.5812,2235.0
2022-08-02 10:45:00,444.83,445.02,444.18,444.33,2548.0,436.6597,436.8462,436.0216,436.1689,2548.0
2022-08-02 10:50:00,447.38,448.44,447.25,448.32,8736.0,439.1629,440.2034,439.0352,440.0856,8736.0
2022-08-02 10:55:00,448.14,448.14,445.77,446.54,9463.0,439.9089,439.9089,437.5824,438.3383,9463.0
2022-08-02 11:00:00,446.74,446.96,446.4,446.96,4661.0,438.5346,438.7506,438.2009,438.7506,4661.0
2022-08-02 11:05:00,446.88,446.98,446.22,446.68,3000.0,438.672,438.7702,438.0242,438.4757,3000.0
2022-08-02 11:10:00,446.29,446.32,445.72,445.96,3700.0,438.0929,438.1223,437.5333,437.7689,3700.0
2022-08-02 11:15:00,446.22,446.26,445.31,445.66,10429.0,438.0242,438.0634,437.1309,437.4744,10429.0
2022-08-02 11:20:00,444.97,445.04,443.92,444.97,3759.0,436.7971,436.8658,435.7664,436.7971,3759.0
2022-08-02 11:25:00,445.29,447.06,445.29,446.77,2950.0,437.1112,438.8487,437.1112,438.5641,2950.0
2022-08-02 11:30:00,445.69,446.13,444.98,446.13,2100.0,437.5039,437.9358,436.8069,437.9358,2100.0
2022-08-02 11:35:00,446.05,447.12,446.04,446.89,2125.0,437.8573,438.9076,437.8475,438.6819,2125.0
2022-08-02 11:40:00,446.9,448.0,446.83,448.0,1010.0,438.6917,439.7715,438.623,439.7715,1010.0
2022-08-02 11:45:00,448.0,448.07,447.1,447.51,2337.0,439.7715,439.8402,438.888,439.2905,2337.0
2022-08-02 11:50:00,447.55,447.82,447.43,447.82,1408.0,439.3297,439.5948,439.2119,439.5948,1408.0
2022-08-02 11:55:00,447.52,448.11,447.19,447.19,2900.0,439.3003,439.8794,438.9763,438.9763,2900.0
2022-08-02 12:00:00,447.67,449.05,447.52,449.05,2531.0,439.4475,440.8022,439.3003,440.8022,2531.0
2022-08-02 12:05:00,448.75,448.75,448.24,448.62,1620.0,440.5077,440.5077,440.0071,440.3801,1620.0
2022-08-02 12:10:00,448.47,449.07,448.2,448.6,13419.0,440.2328,440.8218,439.9678,440.3604,13419.0
2022-08-02 12:15:00,448.55,450.09,448.5,449.91,16173.0,440.3114,441.8231,440.2623,441.6464,16173.0
2022-08-02 12:20:00,450.0,450.46,449.8,450.28,2370.0,441.7347,442.1863,441.5384,442.0096,2370.0
2022-08-02 12:25:00,450.25,450.47,449.74,450.23,2466.0,441.9801,442.1961,441.4795,441.9605,2466.0
2022-08-02 12:30:00,450.15,450.15,449.53,449.79,2862.0,441.882,441.882,441.2734,441.5286,2862.0
2022-08-02 12:35:00,450.1,450.51,449.81,450.5,3150.0,441.8329,442.2354,441.5482,442.2255,3150.0
2022-08-02 12:40:00,450.93,451.29,450.56,451.16,3542.0,442.6477,443.001,442.2844,442.8734,3542.0
2022-08-02 12:45:00,450.87,450.89,450.33,450.75,4400.0,442.5888,442.6084,442.0587,442.471,4400.0
2022-08-02 12:50:00,450.77,451.19,450.47,451.1,2500.0,442.4906,442.9029,442.1961,442.8145,2500.0
2022-08-02 12:55:00,451.13,451.13,450.63,450.81,2500.0,442.844,442.844,442.3532,442.5299,2500.0
2022-08-02 13:00:00,450.5,450.65,450.09,450.49,2500.0,442.2255,442.3728,441.8231,442.2157,2500.0
2022-08-02 13:05:00,450.34,450.34,449.75,450.24,2350.0,442.0685,442.0685,441.4893,441.9703,2350.0
2022-08-02 13:10:00,450.18,451.29,450.12,451.29,3504.0,441.9114,443.001,441.8525,443.001,3504.0
2022-08-02 13:15:00,450.89,451.23,450.89,451.08,1446.0,442.6084,442.9421,442.6084,442.7949,1446.0
2022-08-02 13:20:00,450.96,451.0,449.86,449.92,2400.0,442.6771,442.7164,441.5973,441.6562,2400.0
2022-08-02 13:25:00,450.0,450.23,448.46,448.65,3017.0,441.7347,441.9605,440.223,440.4095,3017.0
2022-08-02 13:30:00,448.1,448.1,446.41,446.41,1837.0,439.8696,439.8696,438.2107,438.2107,1837.0
2022-08-02 13:35:00,446.72,447.1,445.64,445.99,9406.0,438.515,438.888,437.4548,437.7984,9406.0
2022-08-02 13:40:00,445.72,446.44,445.31,446.3,2806.0,437.5333,438.2401,437.1309,438.1027,2806.0
2022-08-02 13:45:00,446.24,446.24,445.2,445.2,3100.0,438.0438,438.0438,437.0229,437.0229,3100.0
2022-08-02 13:50:00,445.29,446.05,445.29,445.87,2390.0,437.1112,437.8573,437.1112,437.6806,2390.0
2022-08-02 13:55:00,445.96,446.32,445.56,446.15,3431.0,437.7689,438.1223,437.3763,437.9554,3431.0
2022-08-02 14:00:00,445.97,446.64,445.68,446.64,1650.0,437.7788,438.4364,437.4941,438.4364,1650.0
2022-08-02 14:05:00,446.78,448.45,446.5,448.45,1207.0,438.5739,440.2132,438.299,440.2132,1207.0
2022-08-02 14:10:00,448.22,448.25,447.71,447.86,2296.0,439.9874,440.0169,439.4868,439.634,2296.0
2022-08-02 14:15:00,447.74,448.12,447.34,447.71,6314.0,439.5162,439.8893,439.1236,439.4868,6314.0
2022-08-02 14:20:00,447.45,448.6,447.45,448.23,2100.0,439.2316,440.3604,439.2316,439.9972,2100.0
2022-08-02 14:25:00,448.3,448.74,448.26,448.58,2340.0,440.066,440.4979,440.0267,440.3408,2340.0
2022-08-02 14:30:00,448.79,449.06,448.31,448.9,1700.0,440.547,440.812,440.0758,440.6549,1700.0
2022-08-02 14:35:00,448.89,449.3,448.55,448.77,3317.0,440.6451,441.0476,440.3114,440.5273,3317.0
2022-08-02 14:40:00,449.02,449.34,448.77,449.23,3828.0,440.7727,441.0869,440.5273,440.9789,3828.0
2022-08-02 14:45:00,449.24,449.46,448.21,449.27,3453.0,440.9887,441.2047,439.9776,441.0181,3453.0
2022-08-02 14:50:00,449.31,449.77,448.19,448.37,6424.0,441.0574,441.509,439.958,440.1347,6424.0
2022-08-02 14:55:00,448.26,448.26,447.8,448.11,3100.0,440.0267,440.0267,439.5751,439.8794,3100.0
2022-08-02 15:00:00,448.4,449.06,448.28,448.77,3561.0,440.1641,440.812,440.0463,440.5273,3561.0
2022-08-02 15:05:00,448.7,449.07,448.07,448.24,3424.0,440.4586,440.8218,439.8402,440.0071,3424.0
2022-08-02 15:10:00,448.15,448.51,447.64,448.51,2582.0,439.9187,440.2721,439.4181,440.2721,2582.0
2022-08-02 15:15:00,448.52,448.74,446.65,446.65,5262.0,440.2819,440.4979,438.4463,438.4463,5262.0
2022-08-02 15:20:00,446.64,447.57,446.5,446.89,6300.0,438.4364,439.3494,438.299,438.6819,6300.0
2022-08-02 15:25:00,447.03,447.92,446.89,447.79,5465.0,438.8193,439.6929,438.6819,439.5653,5465.0
2022-08-02 15:30:00,447.85,447.86,447.05,447.68,7874.0,439.6242,439.634,438.8389,439.4573,7874.0
2022-08-02 15:35:00,447.69,448.32,447.24,447.5,8570.0,439.4672,440.0856,439.0254,439.2807,8570.0
2022-08-02 15:40:00,447.6,447.64,447.01,447.43,4045.0,439.3788,439.4181,438.7997,439.2119,4045.0
2022-08-02 15:45:00,447.89,447.89,446.64,446.85,6719.0,439.6635,439.6635,438.4364,438.6426,6719.0
2022-08-02 15:50:00,447.18,447.68,446.43,446.43,13482.0,438.9665,439.4573,438.2303,438.2303,13482.0
2022-08-02 15:55:00,446.37,447.44,446.19,447.05,35751.0,438.1714,439.2218,437.9947,438.8389,35751.0
2022-08-03 09:30:00,450.69,453.23,450.21,451.29,12244.0,442.4121,444.9054,441.9409,443.001,12244.0
2022-08-03 09:35:00,450.88,453.76,450.88,452.86,2436.0,442.5986,445.4257,442.5986,444.5422,2436.0
2022-08-03 09:40:00,453.27,453.67,452.52,452.82,2279.0,444.9447,445.3373,444.2084,444.5029,2279.0
2022-08-03 09:45:00,452.72,453.88,451.09,452.71,9217.0,444.4048,445.5435,442.8047,444.395,9217.0
2022-08-03 09:50:00,452.85,453.16,451.61,452.94,4302.0,444.5324,444.8367,443.3152,444.6207,4302.0
2022-08-03 09:55:00,453.56,455.48,453.48,454.88,7128.0,445.2293,447.1141,445.1508,446.5251,7128.0
2022-08-03 10:00:00,454.83,457.19,453.67,457.19,12839.0,446.476,448.7927,445.3373,448.7927,12839.0
2022-08-03 10:05:00,457.2,459.19,457.2,459.03,12358.0,448.8025,450.7559,448.8025,450.5989,12358.0
2022-08-03 10:10:00,459.02,459.3,457.89,458.13,12722.0,450.5891,450.8639,449.4798,449.7154,12722.0
2022-08-03 10:15:00,458.28,458.41,456.69,456.75,4952.0,449.8627,449.9903,448.3019,448.3608,4952.0
2022-08-03 10:20:00,456.81,456.82,455.72,456.54,3758.0,448.4197,448.4295,447.3497,448.1546,3758.0
2022-08-03 10:25:00,456.71,457.43,456.24,457.05,2791.0,448.3215,449.0283,447.8601,448.6552,2791.0
2022-08-03 10:30:00,456.85,457.02,454.96,455.37,6231.0,448.4589,448.6258,446.6036,447.0061,6231.0
2022-08-03 10:35:00,455.68,456.2,454.92,456.15,4598.0,447.3104,447.8209,446.5644,447.7718,4598.0
2022-08-03 10:40:00,456.1,457.31,455.22,457.0,6627.0,447.7227,448.9105,446.8589,448.6062,6627.0
2022-08-03 10:45:00,457.11,457.68,456.6,457.68,2021.0,448.7141,449.2737,448.2135,449.2737,2021.0
2022-08-03 10:50:00,457.51,458.8,457.5,458.27,8579.0,449.1068,450.3731,449.097,449.8528,8579.0
2022-08-03 10:55:00,458.34,458.68,457.6,457.78,4896.0,449.9215,450.2553,449.1951,449.3718,4896.0
2022-08-03 11:00:00,458.31,458.49,457.5,457.76,5740.0,449.8921,450.0688,449.097,449.3522,5740.0
2022-08-03 11:05:00,458.04,458.93,458.03,458.86,9119.0,449.6271,450.5007,449.6172,450.432,9119.0
2022-08-03 11:10:00,458.85,459.92,458.6,459.53,7945.0,450.4222,451.4725,450.1768,451.0897,7945.0
2022-08-03 11:15:00,459.47,459.59,459.02,459.08,7242.0,451.0308,451.1486,450.5891,450.648,7242.0
2022-08-03 11:20:00,459.31,459.67,459.15,459.62,2662.0,450.8737,451.2271,450.7167,451.178,2662.0
2022-08-03 11:25:00,459.6,459.83,459.32,459.54,3574.0,451.1584,451.3842,450.8835,451.0995,3574.0
2022-08-03 11:30:00,459.61,459.61,457.5,458.1,6849.0,451.1682,451.1682,449.097,449.686,6849.0
2022-08-03 11:35:00,458.27,459.79,458.27,459.61,4556.0,449.8528,451.3449,449.8528,451.1682,4556.0
2022-08-03 11:40:00,459.78,460.46,459.46,459.98,7588.0,451.3351,452.0026,451.021,451.5314,7588.0
2022-08-03 11:45:00,460.2,460.51,459.17,459.35,7489.0,451.7474,452.0517,450.7363,450.913,7489.0
2022-08-03 11:50:00,459.08,459.2,457.94,458.33,6058.0,450.648,450.7658,449.5289,449.9117,6058.0
2022-08-03 11:55:00,458.24,459.69,458.24,459.64,39785.0,449.8234,451.2468,449.8234,451.1977,39785.0
2022-08-03 12:00:00,459.64,459.8,458.28,458.7,30425.0,451.1977,451.3547,449.8627,450.2749,30425.0
2022-08-03 12:05:00,458.79,460.34,458.39,459.71,29256.0,450.3633,451.8848,449.9706,451.2664,29256.0
2022-08-03 12:10:00,459.8,460.26,459.44,459.96,3597.0,451.3547,451.8063,451.0013,451.5118,3597.0
2022-08-03 12:15:00,459.83,460.29,459.38,460.29,2868.0,451.3842,451.8357,450.9424,451.8357,2868.0
2022-08-03 12:20:00,460.53,460.86,460.18,460.42,4171.0,452.0713,452.3953,451.7278,451.9633,4171.0
2022-08-03 12:25:00,460.42,460.42,459.31,459.31,5553.0,451.9633,451.9633,450.8737,450.8737,5553.0
2022-08-03 12:30:00,459.31,460.6,459.26,460.02,5284.0,450.8737,452.14,450.8247,451.5707,5284.0
2022-08-03 12:35:00,460.1,461.61,460.09,461.61,28367.0,451.6492,453.1315,451.6394,453.1315,28367.0
2022-08-03 12:40:00,461.54,462.17,461.19,462.06,40408.0,453.0628,453.6812,452.7192,453.5732,40408.0
2022-08-03 12:45:00,462.04,463.89,461.75,463.89,7457.0,453.5536,455.3696,453.2689,455.3696,7457.0
2022-08-03 12:50:00,463.92,464.6,463.35,463.35,4669.0,455.3991,456.0666,454.8395,454.8395,4669.0
2022-08-03 12:55:00,463.69,463.69,463.33,463.51,3030.0,455.1733,455.1733,454.8199,454.9966,3030.0
2022-08-03 13:00:00,463.36,463.88,463.27,463.67,2204.0,454.8493,455.3598,454.761,455.1537,2204.0
2022-08-03 13:05:00,463.68,464.49,463.47,464.17,7325.0,455.1635,455.9586,454.9573,455.6445,7325.0
2022-08-03 13:10:00,464.2,464.36,463.7,463.8,3596.0,455.6739,455.831,455.1831,455.2813,3596.0
2022-08-03 13:15:00,463.78,464.24,463.78,463.87,3737.0,455.2616,455.7132,455.2616,455.35,3737.0
2022-08-03 13:20:00,463.59,463.95,463.03,463.72,1701.0,455.0751,455.4285,454.5254,455.2027,1701.0
2022-08-03 13:25:00,463.81,465.22,463.8,464.35,6337.0,455.2911,456.6752,455.2813,455.8212,6337.0
2022-08-03 13:30:00,464.21,464.37,463.06,463.49,10563.0,455.6837,455.8408,454.5549,454.977,10563.0
2022-08-03 13:35:00,463.5,463.5,462.38,462.56,6686.0,454.9868,454.9868,453.8873,454.064,6686.0
2022-08-03 13:40:00,462.47,462.8,462.26,462.41,9910.0,453.9757,454.2996,453.7695,453.9168,9910.0
2022-08-03 13:45:00,462.48,462.59,461.85,462.59,4711.0,453.9855,454.0935,453.3671,454.0935,4711.0
2022-08-03 13:50:00,462.49,462.75,462.37,462.5,9055.0,453.9953,454.2505,453.8775,454.0051,9055.0
2022-08-03 13:55:00,462.5,463.46,462.15,463.01,6747.0,454.0051,454.9475,453.6616,454.5058,6747.0
2022-08-03 14:00:00,462.86,462.9,462.25,462.25,10647.0,454.3585,454.3978,453.7597,453.7597,10647.0
2022-08-03 14:05:00,462.46,462.74,461.95,462.53,2713.0,453.9659,454.2407,453.4652,454.0346,2713.0
2022-08-03 14:10:00,462.74,463.37,462.59,463.15,3511.0,454.2407,454.8592,454.0935,454.6432,3511.0
2022-08-03 14:15:00,463.26,463.86,463.26,463.86,2457.0,454.7512,455.3402,454.7512,455.3402,2457.0
2022-08-03 14:20:00,463.96,464.25,463.53,464.25,5159.0,455.4383,455.723,455.0162,455.723,5159.0
2022-08-03 14:25:00,464.29,464.78,464.21,464.73,8260.0,455.7623,456.2433,455.6837,456.1942,8260.0
2022-08-03 14:30:00,464.84,465.05,464.37,464.82,6552.0,456.3022,456.5083,455.8408,456.2825,6552.0
2022-08-03 14:35:00,464.73,465.6,464.6,464.92,6383.0,456.1942,457.0482,456.0666,456.3807,6383.0
2022-08-03 14:40:00,464.74,464.9,463.7,463.83,4391.0,456.204,456.3611,455.1831,455.3107,4391.0
2022-08-03 14:45:00,463.84,464.78,463.67,464.58,4084.0,455.3205,456.2433,455.1537,456.0469,4084.0
2022-08-03 14:50:00,464.43,464.65,464.18,464.26,4000.0,455.8997,456.1157,455.6543,455.7328,4000.0
2022-08-03 14:55:00,464.07,464.66,464.05,464.37,4021.0,455.5463,456.1255,455.5267,455.8408,4021.0
2022-08-03 15:00:00,464.38,464.98,463.88,464.63,5105.0,455.8506,456.4396,455.3598,456.096,5105.0
2022-08-03 15:05:00,464.97,464.97,464.4,464.52,3636.0,456.4298,456.4298,455.8702,455.988,3636.0
2022-08-03 15:10:00,464.37,464.37,463.83,464.11,2607.0,455.8408,455.8408,455.3107,455.5856,2607.0
2022-08-03 15:15:00,464.05,464.83,464.04,464.49,9148.0,455.5267,456.2923,455.5169,455.9586,9148.0
2022-08-03 15:20:00,464.52,465.16,464.36,464.98,4601.0,455.988,456.6163,455.831,456.4396,4601.0
2022-08-03 15:25:00,464.98,465.17,464.32,464.33,17764.0,456.4396,456.6261,455.7917,455.8015,17764.0
2022-08-03 15:30:00,464.27,465.14,464.27,465.14,6027.0,455.7426,456.5967,455.7426,456.5967,6027.0
2022-08-03 15:35:00,465.44,466.03,465.34,465.66,11083.0,456.8911,457.4703,456.793,457.1071,11083.0
2022-08-03 15:40:00,465.67,466.7,465.67,466.66,11086.0,457.1169,458.128,457.1169,458.0887,11086.0
2022-08-03 15:45:00,466.57,466.85,465.87,465.96,30392.0,458.0004,458.2752,457.3132,457.4016,30392.0
2022-08-03 15:50:00,466.34,466.88,466.07,466.27,35676.0,457.7746,458.3047,457.5096,457.7059,35676.0
2022-08-03 15:55:00,466.15,466.36,465.24,465.75,75566.0,457.5881,457.7942,456.6948,457.1954,75566.0
2022-08-04 09:30:00,465.05,466.28,462.25,463.46,27323.0,456.5083,457.7157,453.7597,454.9475,27323.0
2022-08-04 09:35:00,463.0,465.31,462.36,463.14,12504.0,454.496,456.7635,453.8677,454.6334,12504.0
2022-08-04 09:40:00,463.1,464.75,462.64,464.62,9169.0,454.5941,456.2138,454.1426,456.0862,9169.0
2022-08-04 09:45:00,464.52,467.86,464.24,466.96,13900.0,455.988,459.2667,455.7132,458.3832,13900.0
2022-08-04 09:50:00,466.53,466.75,461.58,463.35,9011.0,457.9611,458.1771,453.102,454.8395,9011.0
2022-08-04 09:55:00,463.0,466.13,462.98,463.85,7177.0,454.496,457.5685,454.4763,455.3303,7177.0
2022-08-04 10:00:00,463.5,464.47,462.1,463.16,10640.0,454.9868,455.939,453.6125,454.653,10640.0
2022-08-04 10:05:00,463.15,464.32,462.73,463.67,30382.0,454.6432,455.7917,454.2309,455.1537,30382.0
2022-08-04 10:10:00,463.51,464.41,463.16,463.41,11350.0,454.9966,455.8801,454.653,454.8984,11350.0
2022-08-04 10:15:00,463.9,465.35,462.32,463.91,16403.0,455.3794,456.8028,453.8284,455.3892,16403.0
2022-08-04 10:20:00,463.82,465.44,463.11,464.26,8113.0,455.3009,456.8911,454.6039,455.7328,8113.0
2022-08-04 10:25:00,464.5,465.23,462.43,462.43,6976.0,455.9684,456.685,453.9364,453.9364,6976.0
2022-08-04 10:30:00,462.4,462.6,460.63,460.87,3935.0,453.907,454.1033,452.1695,452.4051,3935.0
2022-08-04 10:35:00,460.66,461.1,460.15,460.97,3472.0,452.1989,452.6309,451.6983,452.5032,3472.0
2022-08-04 10:40:00,460.93,462.99,460.76,462.69,3350.0,452.464,454.4861,452.2971,454.1917,3350.0
2022-08-04 10:45:00,462.28,462.31,460.97,461.12,8529.0,453.7892,453.8186,452.5032,452.6505,8529.0
2022-08-04 10:50:00,461.12,462.33,460.98,461.15,6273.0,452.6505,453.8383,452.5131,452.6799,6273.0
2022-08-04 10:55:00,461.33,462.41,461.09,461.97,10005.0,452.8566,453.9168,452.621,453.4849,10005.0
2022-08-04 11:00:00,461.99,462.54,461.45,461.56,9712.0,453.5045,454.0444,452.9744,453.0824,9712.0
2022-08-04 11:05:00,461.43,462.13,461.32,461.59,5000.0,452.9548,453.6419,452.8468,453.1119,5000.0
2022-08-04 11:10:00,461.28,461.58,458.75,459.03,12625.0,452.8075,453.102,450.324,450.5989,12625.0
2022-08-04 11:15:00,458.78,460.56,458.77,460.56,9689.0,450.3535,452.1008,450.3437,452.1008,9689.0
2022-08-04 11:20:00,460.72,461.55,460.7,460.7,7060.0,452.2578,453.0726,452.2382,452.2382,7060.0
2022-08-04 11:25:00,460.49,460.97,459.25,459.68,12080.0,452.0321,452.5032,450.8148,451.2369,12080.0
2022-08-04 11:30:00,459.49,459.87,458.66,459.28,8344.0,451.0504,451.4234,450.2357,450.8443,8344.0
2022-08-04 11:35:00,459.11,459.96,458.46,458.46,6062.0,450.6774,451.5118,450.0393,450.0393,6062.0
2022-08-04 11:40:00,458.35,459.48,458.2,459.14,15854.0,449.9314,451.0406,449.7841,450.7069,15854.0
2022-08-04 11:45:00,459.22,462.3,459.2,462.25,7772.0,450.7854,453.8088,450.7658,453.7597,7772.0
2022-08-04 11:50:00,462.25,463.63,462.2,463.54,5833.0,453.7597,455.1144,453.7107,455.026,5833.0
2022-08-04 11:55:00,463.64,464.06,462.97,463.81,5932.0,455.1242,455.5365,454.4665,455.2911,5932.0
2022-08-04 12:00:00,463.94,463.94,463.08,463.25,3600.0,455.4187,455.4187,454.5745,454.7414,3600.0
2022-08-04 12:05:00,463.11,463.39,462.86,463.01,2335.0,454.6039,454.8788,454.3585,454.5058,2335.0
2022-08-04 12:10:00,463.11,464.37,463.1,463.69,2200.0,454.6039,455.8408,454.5941,455.1733,2200.0
2022-08-04 12:15:00,463.59,463.8,462.89,463.8,2830.0,455.0751,455.2813,454.388,455.2813,2830.0
2022-08-04 12:20:00,463.61,464.29,463.49,464.29,2246.0,455.0948,455.7623,454.977,455.7623,2246.0
2022-08-04 12:25:00,464.18,464.26,463.46,463.92,2200.0,455.6543,455.7328,454.9475,455.3991,2200.0
2022-08-04 12:30:00,463.91,463.93,463.28,463.45,4564.0,455.3892,455.4089,454.7708,454.9377,4564.0
2022-08-04 12:35:00,463.48,463.69,463.26,463.49,2577.0,454.9671,455.1733,454.7512,454.977,2577.0
2022-08-04 12:40:00,463.32,463.4,461.69,462.27,4130.0,454.8101,454.8886,453.21,453.7794,4130.0
2022-08-04 12:45:00,462.28,462.28,460.96,461.45,3882.0,453.7892,453.7892,452.4934,452.9744,3882.0
2022-08-04 12:50:00,461.15,461.86,461.15,461.51,5120.0,452.6799,453.3769,452.6799,453.0333,5120.0
2022-08-04 12:55:00,461.64,462.46,461.64,462.0,2803.0,453.1609,453.9659,453.1609,453.5143,2803.0
2022-08-04 13:00:00,462.1,463.15,462.1,462.6,2994.0,453.6125,454.6432,453.6125,454.1033,2994.0
2022-08-04 13:05:00,462.22,463.3,462.21,462.93,2800.0,453.7303,454.7904,453.7205,454.4272,2800.0
2022-08-04 13:10:00,462.85,463.29,462.85,463.14,1479.0,454.3487,454.7806,454.3487,454.6334,1479.0
2022-08-04 13:15:00,462.96,463.42,462.63,463.42,2921.0,454.4567,454.9082,454.1328,454.9082,2921.0
2022-08-04 13:20:00,463.55,464.39,463.06,464.22,3382.0,455.0359,455.8604,454.5549,455.6935,3382.0
2022-08-04 13:25:00,464.4,464.65,464.25,464.31,3824.0,455.8702,456.1157,455.723,455.7819,3824.0
2022-08-04 13:30:00,464.3,464.9,464.25,464.63,1926.0,455.7721,456.3611,455.723,456.096,1926.0
2022-08-04 13:35:00,464.82,464.82,463.91,464.35,3402.0,456.2825,456.2825,455.3892,455.8212,3402.0
2022-08-04 13:40:00,464.31,464.42,463.31,463.33,10235.0,455.7819,455.8899,454.8003,454.8199,10235.0
2022-08-04 13:45:00,463.42,464.5,463.32,464.34,11474.0,454.9082,455.9684,454.8101,455.8113,11474.0
2022-08-04 13:50:00,464.26,464.43,463.9,463.9,5290.0,455.7328,455.8997,455.3794,455.3794,5290.0
2022-08-04 13:55:00,463.46,463.81,463.05,463.73,2013.0,454.9475,455.2911,454.545,455.2125,2013.0
2022-08-04 14:00:00,463.73,463.97,463.55,463.78,5049.0,455.2125,455.4481,455.0359,455.2616,5049.0
2022-08-04 14:05:00,463.8,463.95,463.27,463.58,4063.0,455.2813,455.4285,454.761,455.0653,4063.0
2022-08-04 14:10:00,463.39,463.46,462.6,463.22,2410.0,454.8788,454.9475,454.1033,454.7119,2410.0
2022-08-04 14:15:00,463.04,463.33,462.97,463.23,3361.0,454.5352,454.8199,454.4665,454.7217,3361.0
2022-08-04 14:20:00,463.51,463.7,463.02,463.18,4725.0,454.9966,455.1831,454.5156,454.6727,4725.0
2022-08-04 14:25:00,463.14,464.02,463.14,463.64,3124.0,454.6334,455.4972,454.6334,455.1242,3124.0
2022-08-04 14:30:00,463.89,464.04,463.41,463.53,3573.0,455.3696,455.5169,454.8984,455.0162,3573.0
2022-08-04 14:35:00,463.46,463.46,462.39,462.93,3625.0,454.9475,454.9475,453.8972,454.4272,3625.0
2022-08-04 14:40:00,462.77,463.12,462.19,463.09,6000.0,454.2702,454.6138,453.7008,454.5843,6000.0
2022-08-04 14:45:00,463.24,464.13,463.16,463.96,3071.0,454.7315,455.6052,454.653,455.4383,3071.0
2022-08-04 14:50:00,463.96,464.4,463.83,463.91,12537.0,455.4383,455.8702,455.3107,455.3892,12537.0
2022-08-04 14:55:00,464.1,464.1,463.34,463.81,24491.0,455.5758,455.5758,454.8297,455.2911,24491.0
2022-08-04 15:00:00,463.73,464.25,463.48,464.25,5882.0,455.2125,455.723,454.9671,455.723,5882.0
2022-08-04 15:05:00,464.05,464.44,463.64,464.44,4633.0,455.5267,455.9095,455.1242,455.9095,4633.0
2022-08-04 15:10:00,464.25,464.92,464.19,464.73,21830.0,455.723,456.3807,455.6641,456.1942,21830.0
2022-08-04 15:15:00,464.81,465.64,464.8,465.55,5430.0,456.2727,457.0875,456.2629,456.9991,5430.0
2022-08-04 15:20:00,465.4,465.4,464.25,464.3,5929.0,456.8519,456.8519,455.723,455.7721,5929.0
2022-08-04 15:25:00,464.35,465.27,464.02,465.12,6515.0,455.8212,456.7243,455.4972,456.577,6515.0
2022-08-04 15:30:00,464.92,465.28,463.89,463.89,5601.0,456.3807,456.7341,455.3696,455.3696,5601.0
2022-08-04 15:35:00,463.92,464.71,463.86,464.11,8781.0,455.3991,456.1745,455.3402,455.5856,8781.0
2022-08-04 15:40:00,463.92,464.49,463.69,463.69,9793.0,455.3991,455.9586,455.1733,455.1733,9793.0
2022-08-04 15:45:00,463.59,464.93,463.21,464.93,9047.0,455.0751,456.3905,454.7021,456.3905,9047.0
2022-08-04 15:50:00,464.8,465.5,464.8,465.49,14443.0,456.2629,456.95,456.2629,456.9402,14443.0
2022-08-04 15:55:00,465.29,466.47,465.1,466.43,42788.0,456.7439,457.9022,456.5574,457.863,42788.0
2022-08-05 09:30:00,456.48,460.13,455.22,460.13,21281.0,448.0957,451.6787,446.8589,451.6787,21281.0
2022-08-05 09:35:00,460.04,460.51,456.97,458.81,6895.0,451.5903,452.0517,448.5767,450.3829,6895.0
2022-08-05 09:40:00,458.87,460.42,456.98,457.56,6362.0,450.4418,451.9633,448.5865,449.1559,6362.0
2022-08-05 09:45:00,457.55,460.77,457.18,459.89,3599.0,449.1461,452.3069,448.7829,451.4431,3599.0
2022-08-05 09:50:00,459.61,461.46,459.61,461.34,2676.0,451.1682,452.9842,451.1682,452.8664,2676.0
2022-08-05 09:55:00,460.13,461.89,459.16,461.89,3469.0,451.6787,453.4063,450.7265,453.4063,3469.0
2022-08-05 10:00:00,461.96,464.46,461.27,463.97,3069.0,453.4751,455.9291,452.7977,455.4481,3069.0
2022-08-05 10:05:00,464.99,465.07,464.0,464.79,3998.0,456.4494,456.5279,455.4776,456.2531,3998.0
2022-08-05 10:10:00,465.04,468.37,464.32,467.4,3223.0,456.4985,459.7673,455.7917,458.8151,3223.0
2022-08-05 10:15:00,467.66,469.1,467.35,468.86,15300.0,459.0704,460.4839,458.7661,460.2483,15300.0
2022-08-05 10:20:00,468.99,470.65,468.76,469.7,3568.0,460.3759,462.0054,460.1502,461.0729,3568.0
2022-08-05 10:25:00,469.71,469.89,468.26,468.59,9802.0,461.0827,461.2594,459.6593,459.9833,9802.0
2022-08-05 10:30:00,468.59,468.59,467.67,467.67,3291.0,459.9833,459.9833,459.0802,459.0802,3291.0
2022-08-05 10:35:00,467.75,468.48,467.75,468.09,700.0,459.1587,459.8753,459.1587,459.4925,700.0
2022-08-05 10:40:00,468.21,468.21,467.06,467.51,2008.0,459.6103,459.6103,458.4814,458.9231,2008.0
2022-08-05 10:45:00,468.42,468.64,467.98,468.07,1197.0,459.8164,460.0324,459.3845,459.4728,1197.0
2022-08-05 10:50:00,467.65,467.65,465.88,466.48,2930.0,459.0605,459.0605,457.3231,457.912,2930.0
2022-08-05 10:55:00,466.48,466.58,465.72,465.84,2932.0,457.912,458.0102,457.166,457.2838,2932.0
2022-08-05 11:00:00,465.72,465.72,463.95,463.95,2685.0,457.166,457.166,455.4285,455.4285,2685.0
2022-08-05 11:05:00,463.99,464.42,463.0,464.34,8032.0,455.4678,455.8899,454.496,455.8113,8032.0
2022-08-05 11:10:00,464.82,465.27,463.32,463.37,5669.0,456.2825,456.7243,454.8101,454.8592,5669.0
2022-08-05 11:15:00,464.08,464.35,463.12,463.12,3514.0,455.5561,455.8212,454.6138,454.6138,3514.0
2022-08-05 11:20:00,463.17,463.22,461.29,461.29,2119.0,454.6628,454.7119,452.8174,452.8174,2119.0
2022-08-05 11:25:00,461.65,461.65,460.03,460.03,3350.0,453.1708,453.1708,451.5805,451.5805,3350.0
2022-08-05 11:30:00,460.0,462.58,459.75,461.39,5916.0,451.5511,454.0837,451.3057,452.9155,5916.0
2022-08-05 11:35:00,461.16,461.67,460.83,460.91,3804.0,452.6898,453.1904,452.3658,452.4443,3804.0
2022-08-05 11:40:00,460.97,461.11,460.04,461.02,4700.0,452.5032,452.6407,451.5903,452.5523,4700.0
2022-08-05 11:45:00,460.87,462.07,460.87,461.34,1808.0,452.4051,453.583,452.4051,452.8664,1808.0
2022-08-05 11:50:00,461.09,462.04,461.09,461.72,2312.0,452.621,453.5536,452.621,453.2395,2312.0
2022-08-05 11:55:00,461.28,461.36,460.92,460.92,1810.0,452.8075,452.8861,452.4542,452.4542,1810.0
2022-08-05 12:00:00,461.4,461.9,461.4,461.45,800.0,452.9253,453.4162,452.9253,452.9744,800.0
2022-08-05 12:05:00,462.4,462.88,461.11,461.79,4413.0,453.907,454.3782,452.6407,453.3082,4413.0
2022-08-05 12:10:00,461.85,463.16,461.84,462.47,1500.0,453.3671,454.653,453.3573,453.9757,1500.0
2022-08-05 12:15:00,463.43,464.01,463.43,463.81,900.0,454.9181,455.4874,454.9181,455.2911,900.0
2022-08-05 12:20:00,464.02,464.03,462.93,463.25,1770.0,455.4972,455.507,454.4272,454.7414,1770.0
2022-08-05 12:25:00,463.47,463.68,463.02,463.68,2324.0,454.9573,455.1635,454.5156,455.1635,2324.0
2022-08-05 12:30:00,463.45,463.48,462.5,463.29,2387.0,454.9377,454.9671,454.0051,454.7806,2387.0
2022-08-05 12:35:00,463.56,463.56,462.84,463.17,1700.0,455.0457,455.0457,454.3389,454.6628,1700.0
2022-08-05 12:40:00,463.19,464.77,463.18,464.63,3591.0,454.6825,456.2334,454.6727,456.096,3591.0
2022-08-05 12:45:00,464.71,465.69,464.64,465.69,2075.0,456.1745,457.1365,456.1058,457.1365,2075.0
2022-08-05 12:50:00,465.46,466.0,465.02,465.02,4630.0,456.9108,457.4409,456.4789,456.4789,4630.0
2022-08-05 12:55:00,465.17,466.26,465.16,466.26,2218.0,456.6261,457.6961,456.6163,457.6961,2218.0
2022-08-05 13:00:00,466.39,466.39,465.56,466.2,2503.0,457.8237,457.8237,457.0089,457.6372,2503.0
2022-08-05 13:05:00,466.63,466.89,466.26,466.58,1200.0,458.0593,458.3145,457.6961,458.0102,1200.0
2022-08-05 13:10:00,467.0,467.16,466.76,467.06,1900.0,458.4225,458.5795,458.1869,458.4814,1900.0
2022-08-05 13:15:00,467.03,467.07,466.71,466.73,1500.0,458.4519,458.4912,458.1378,458.1574,1500.0
2022-08-05 13:20:00,466.66,466.66,466.13,466.5,2000.0,458.0887,458.0887,457.5685,457.9317,2000.0
2022-08-05 13:25:00,466.54,466.88,466.23,466.3,1600.0,457.9709,458.3047,457.6666,457.7353,1600.0
2022-08-05 13:30:00,466.76,467.2,466.75,467.13,1546.0,458.1869,458.6188,458.1771,458.5501,1546.0
2022-08-05 13:35:00,467.13,467.21,466.74,467.04,2532.0,458.5501,458.6286,458.1673,458.4618,2532.0
2022-08-05 13:40:00,466.9,466.9,465.83,465.96,4324.0,458.3243,458.3243,457.274,457.4016,4324.0
2022-08-05 13:45:00,465.68,466.11,464.93,465.05,11137.0,457.1267,457.5488,456.3905,456.5083,11137.0
2022-08-05 13:50:00,465.31,465.31,464.6,464.76,2306.0,456.7635,456.7635,456.0666,456.2236,2306.0
2022-08-05 13:55:00,464.95,465.13,464.2,464.94,1420.0,456.4101,456.5868,455.6739,456.4003,1420.0
2022-08-05 14:00:00,465.08,465.83,464.47,465.46,3117.0,456.5378,457.274,455.939,456.9108,3117.0
2022-08-05 14:05:00,465.25,465.55,464.97,464.97,3100.0,456.7046,456.9991,456.4298,456.4298,3100.0
2022-08-05 14:10:00,465.13,465.48,464.78,465.39,3738.0,456.5868,456.9304,456.2433,456.8421,3738.0
2022-08-05 14:15:00,465.43,465.81,465.33,465.71,9600.0,456.8813,457.2543,456.7832,457.1562,9600.0
2022-08-05 14:20:00,466.06,466.29,465.7,465.83,2903.0,457.4998,457.7255,457.1464,457.274,2903.0
2022-08-05 14:25:00,466.15,466.15,464.35,464.35,1600.0,457.5881,457.5881,455.8212,455.8212,1600.0
2022-08-05 14:30:00,464.06,464.92,463.6,464.92,4042.0,455.5365,456.3807,455.0849,456.3807,4042.0
2022-08-05 14:35:00,465.05,465.05,464.55,464.82,1000.0,456.5083,456.5083,456.0175,456.2825,1000.0
2022-08-05 14:40:00,464.75,464.95,464.34,464.87,2700.0,456.2138,456.4101,455.8113,456.3316,2700.0
2022-08-05 14:45:00,464.68,465.02,464.56,464.75,1227.0,456.1451,456.4789,456.0273,456.2138,1227.0
2022-08-05 14:50:00,464.29,464.33,463.95,464.33,3075.0,455.7623,455.8015,455.4285,455.8015,3075.0
2022-08-05 14:55:00,464.01,464.19,463.16,464.07,2527.0,455.4874,455.6641,454.653,455.5463,2527.0
2022-08-05 15:00:00,464.19,464.68,464.0,464.16,2607.0,455.6641,456.1451,455.4776,455.6347,2607.0
2022-08-05 15:05:00,464.56,464.98,464.21,464.88,5317.0,456.0273,456.4396,455.6837,456.3414,5317.0
2022-08-05 15:10:00,465.04,465.81,465.04,465.54,32101.0,456.4985,457.2543,456.4985,456.9893,32101.0
2022-08-05 15:15:00,465.54,466.27,465.54,465.78,7349.0,456.9893,457.7059,456.9893,457.2249,7349.0
2022-08-05 15:20:00,465.87,466.04,465.53,465.79,3200.0,457.3132,457.4801,456.9795,457.2347,3200.0
2022-08-05 15:25:00,465.88,466.14,465.51,466.03,4812.0,457.3231,457.5783,456.9599,457.4703,4812.0
2022-08-05 15:30:00,465.91,466.44,465.9,466.34,6772.0,457.3525,457.8728,457.3427,457.7746,6772.0
2022-08-05 15:35:00,466.3,466.52,466.08,466.08,3700.0,457.7353,457.9513,457.5194,457.5194,3700.0
2022-08-05 15:40:00,466.08,467.39,466.08,467.34,5284.0,457.5194,458.8053,457.5194,458.7562,5284.0
2022-08-05 15:45:00,467.49,468.45,467.41,467.97,17001.0,458.9035,459.8459,458.825,459.3747,17001.0
2022-08-05 15:50:00,468.13,468.79,467.75,468.62,11553.0,459.5317,460.1796,459.1587,460.0127,11553.0
2022-08-05 15:55:00,468.59,469.39,468.59,469.01,40933.0,459.9833,460.7686,459.9833,460.3956,40933.0
2022-08-08 09:30:00,471.83,472.93,470.15,471.19,13064.0,463.1638,464.2436,461.5146,462.5355,13064.0
2022-08-08 09:35:00,471.03,472.89,469.07,471.63,3700.0,462.3785,464.2043,460.4545,462.9674,3700.0
2022-08-08 09:40:00,472.27,473.19,472.0,473.07,5092.0,463.5957,464.4988,463.3307,464.381,5092.0
2022-08-08 09:45:00,472.84,473.77,471.46,473.06,9023.0,464.1552,465.0681,462.8006,464.3712,9023.0
2022-08-08 09:50:00,473.74,476.35,472.1,472.46,42290.0,465.0387,467.6008,463.4288,463.7822,42290.0
2022-08-08 09:55:00,473.1,474.12,472.3,472.3,10431.0,464.4104,465.4117,463.6251,463.6251,10431.0
2022-08-08 10:00:00,472.62,474.39,472.02,473.38,9800.0,463.9393,465.6768,463.3503,464.6853,9800.0
2022-08-08 10:05:00,473.38,473.73,471.63,472.36,14666.0,464.6853,465.0289,462.9674,463.684,14666.0
2022-08-08 10:10:00,472.3,474.0,472.03,472.22,3838.0,463.6251,465.2939,463.3601,463.5466,3838.0
2022-08-08 10:15:00,471.69,471.91,471.21,471.28,4012.0,463.0263,463.2423,462.5552,462.6239,4012.0
2022-08-08 10:20:00,471.24,472.48,470.93,472.16,8735.0,462.5846,463.8018,462.2803,463.4877,8735.0
2022-08-08 10:25:00,472.69,472.76,469.73,470.32,7600.0,464.008,464.0767,461.1023,461.6815,7600.0
2022-08-08 10:30:00,470.08,471.15,470.08,470.26,8650.0,461.4459,462.4963,461.4459,461.6226,8650.0
2022-08-08 10:35:00,470.15,471.95,469.44,471.47,18031.0,461.5146,463.2816,460.8177,462.8104,18031.0
2022-08-08 10:40:00,471.69,472.0,470.59,471.92,5798.0,463.0263,463.3307,461.9465,463.2521,5798.0
2022-08-08 10:45:00,472.0,472.1,469.85,470.39,7550.0,463.3307,463.4288,461.2201,461.7502,7550.0
2022-08-08 10:50:00,470.88,471.95,470.88,471.72,3446.0,462.2312,463.2816,462.2312,463.0558,3446.0
2022-08-08 10:55:00,471.53,472.45,471.18,472.23,14599.0,462.8693,463.7724,462.5257,463.5564,14599.0
2022-08-08 11:00:00,472.59,473.74,472.43,473.74,6881.0,463.9098,465.0387,463.7528,465.0387,6881.0
2022-08-08 11:05:00,473.47,473.79,472.31,472.55,3258.0,464.7737,465.0878,463.635,463.8706,3258.0
2022-08-08 11:10:00,472.7,472.9,471.5,471.9,9644.0,464.0178,464.2141,462.8398,463.2325,9644.0
2022-08-08 11:15:00,471.68,471.69,470.15,470.92,7833.0,463.0165,463.0263,461.5146,462.2705,7833.0
2022-08-08 11:20:00,470.72,471.57,469.48,469.48,7326.0,462.0742,462.9086,460.8569,460.8569,7326.0
2022-08-08 11:25:00,469.97,469.97,467.86,467.86,6306.0,461.3379,461.3379,459.2667,459.2667,6306.0
2022-08-08 11:30:00,468.27,468.82,467.68,467.68,8130.0,459.6692,460.2091,459.09,459.09,8130.0
2022-08-08 11:35:00,467.76,468.12,465.83,465.83,3755.0,459.1685,459.5219,457.274,457.274,3755.0
2022-08-08 11:40:00,465.71,466.01,463.85,464.97,9506.0,457.1562,457.4507,455.3303,456.4298,9506.0
2022-08-08 11:45:00,464.59,465.29,464.48,464.97,3437.0,456.0568,456.7439,455.9488,456.4298,3437.0
2022-08-08 11:50:00,465.38,466.84,465.17,466.84,2500.0,456.8322,458.2654,456.6261,458.2654,2500.0
2022-08-08 11:55:00,466.56,467.1,466.18,467.03,4767.0,457.9906,458.5207,457.6175,458.4519,4767.0
2022-08-08 12:00:00,467.26,467.35,466.76,466.76,600.0,458.6777,458.7661,458.1869,458.1869,600.0
2022-08-08 12:05:00,467.25,467.45,465.8,466.0,2400.0,458.6679,458.8642,457.2445,457.4409,2400.0
2022-08-08 12:10:00,466.28,466.88,465.85,466.88,8100.0,457.7157,458.3047,457.2936,458.3047,8100.0
2022-08-08 12:15:00,467.26,467.26,465.63,466.06,7456.0,458.6777,458.6777,457.0777,457.4998,7456.0
2022-08-08 12:20:00,466.24,467.58,466.07,466.78,3408.0,457.6764,458.9918,457.5096,458.2065,3408.0
2022-08-08 12:25:00,466.97,466.97,465.37,465.39,3295.0,458.393,458.393,456.8224,456.8421,3295.0
2022-08-08 12:30:00,465.39,466.05,465.01,465.01,3942.0,456.8421,457.4899,456.469,456.469,3942.0
2022-08-08 12:35:00,465.02,465.16,463.83,464.95,21165.0,456.4789,456.6163,455.3107,456.4101,21165.0
2022-08-08 12:40:00,465.08,466.07,464.84,466.07,3600.0,456.5378,457.5096,456.3022,457.5096,3600.0
2022-08-08 12:45:00,466.21,466.86,466.01,466.01,3150.0,457.647,458.2851,457.4507,457.4507,3150.0
2022-08-08 12:50:00,465.98,466.7,465.89,466.7,3316.0,457.4212,458.128,457.3329,458.128,3316.0
2022-08-08 12:55:00,466.8,466.8,465.91,466.4,1406.0,458.2262,458.2262,457.3525,457.8335,1406.0
2022-08-08 13:00:00,466.56,466.71,466.19,466.5,2362.0,457.9906,458.1378,457.6274,457.9317,2362.0
2022-08-08 13:05:00,467.52,467.52,467.22,467.22,1000.0,458.9329,458.9329,458.6384,458.6384,1000.0
2022-08-08 13:10:00,467.36,468.62,467.06,468.62,4763.0,458.7759,460.0127,458.4814,460.0127,4763.0
2022-08-08 13:15:00,468.02,468.3,467.75,468.3,1315.0,459.4238,459.6986,459.1587,459.6986,1315.0
2022-08-08 13:20:00,468.08,468.15,467.03,467.2,1545.0,459.4827,459.5514,458.4519,458.6188,1545.0
2022-08-08 13:25:00,467.68,468.06,467.32,467.44,2633.0,459.09,459.463,458.7366,458.8544,2633.0
2022-08-08 13:30:00,467.32,467.84,467.3,467.3,3421.0,458.7366,459.2471,458.717,458.717,3421.0
2022-08-08 13:35:00,466.88,467.26,466.51,466.51,1311.0,458.3047,458.6777,457.9415,457.9415,1311.0
2022-08-08 13:40:00,466.59,467.43,466.59,467.43,300.0,458.02,458.8446,458.02,458.8446,300.0
2022-08-08 13:45:00,467.78,468.22,467.2,467.2,9616.0,459.1882,459.6201,458.6188,458.6188,9616.0
2022-08-08 13:50:00,467.37,468.23,467.37,468.23,2101.0,458.7857,459.6299,458.7857,459.6299,2101.0
2022-08-08 13:55:00,468.63,468.84,468.37,468.37,2500.0,460.0225,460.2287,459.7673,459.7673,2500.0
2022-08-08 14:00:00,468.02,468.02,466.03,466.03,2609.0,459.4238,459.4238,457.4703,457.4703,2609.0
2022-08-08 14:05:00,465.55,466.84,465.15,466.5,3300.0,456.9991,458.2654,456.6065,457.9317,3300.0
2022-08-08 14:10:00,466.76,466.76,465.85,466.15,3500.0,458.1869,458.1869,457.2936,457.5881,3500.0
2022-08-08 14:15:00,465.88,466.26,465.53,466.26,1615.0,457.3231,457.6961,456.9795,457.6961,1615.0
2022-08-08 14:20:00,466.4,466.4,465.66,465.69,2149.0,457.8335,457.8335,457.1071,457.1365,2149.0
2022-08-08 14:25:00,466.1,466.22,465.57,466.04,1940.0,457.539,457.6568,457.0188,457.4801,1940.0
2022-08-08 14:30:00,466.37,466.46,465.62,466.29,2986.0,457.8041,457.8924,457.0678,457.7255,2986.0
2022-08-08 14:35:00,466.14,466.14,465.25,466.05,4555.0,457.5783,457.5783,456.7046,457.4899,4555.0
2022-08-08 14:40:00,466.02,466.32,465.25,465.62,5285.0,457.4605,457.755,456.7046,457.0678,5285.0
2022-08-08 14:45:00,465.79,466.16,465.23,465.98,4248.0,457.2347,457.5979,456.685,457.4212,4248.0
2022-08-08 14:50:00,465.8,466.12,465.23,465.3,2632.0,457.2445,457.5587,456.685,456.7537,2632.0
2022-08-08 14:55:00,465.64,466.96,465.64,466.38,7719.0,457.0875,458.3832,457.0875,457.8139,7719.0
2022-08-08 15:00:00,466.37,466.52,466.05,466.1,6974.0,457.8041,457.9513,457.4899,457.539,6974.0
2022-08-08 15:05:00,466.1,466.73,466.05,466.2,5939.0,457.539,458.1574,457.4899,457.6372,5939.0
2022-08-08 15:10:00,466.17,466.73,465.94,466.52,5151.0,457.6077,458.1574,457.382,457.9513,5151.0
2022-08-08 15:15:00,466.46,466.46,465.5,466.2,8210.0,457.8924,457.8924,456.95,457.6372,8210.0
2022-08-08 15:20:00,466.55,467.42,466.45,466.89,4962.0,457.9808,458.8348,457.8826,458.3145,4962.0
2022-08-08 15:25:00,466.89,467.29,466.48,466.68,5309.0,458.3145,458.7072,457.912,458.1084,5309.0
2022-08-08 15:30:00,466.66,467.05,466.23,466.88,6703.0,458.0887,458.4716,457.6666,458.3047,6703.0
2022-08-08 15:35:00,466.83,467.2,466.64,467.17,5722.0,458.2556,458.6188,458.0691,458.5894,5722.0
2022-08-08 15:40:00,467.25,467.52,467.15,467.3,7015.0,458.6679,458.9329,458.5697,458.717,7015.0
2022-08-08 15:45:00,467.26,467.38,466.72,467.11,4842.0,458.6777,458.7955,458.1476,458.5305,4842.0
2022-08-08 15:50:00,467.5,467.54,466.47,466.94,12607.0,458.9133,458.9526,457.9022,458.3636,12607.0
2022-08-08 15:55:00,466.88,467.59,466.67,466.73,43594.0,458.3047,459.0017,458.0985,458.1574,43594.0
2022-08-09 09:30:00,460.77,464.35,460.66,461.29,19407.0,452.3069,455.8212,452.1989,452.8174,19407.0
2022-08-09 09:35:00,461.43,462.27,460.18,461.1,8946.0,452.9548,453.7794,451.7278,452.6309,8946.0
2022-08-09 09:40:00,461.79,464.13,461.77,463.72,4349.0,453.3082,455.6052,453.2885,455.2027,4349.0
2022-08-09 09:45:00,464.61,466.08,463.68,463.68,3706.0,456.0764,457.5194,455.1635,455.1635,3706.0
2022-08-09 09:50:00,463.89,464.73,462.26,462.26,6632.0,455.3696,456.1942,453.7695,453.7695,6632.0
2022-08-09 09:55:00,462.13,462.13,459.21,460.44,5166.0,453.6419,453.6419,450.7756,451.983,5166.0
2022-08-09 10:00:00,460.6,460.75,459.44,459.91,7491.0,452.14,452.2873,451.0013,451.4627,7491.0
2022-08-09 10:05:00,459.31,459.38,458.71,459.06,2151.0,450.8737,450.9424,450.2848,450.6283,2151.0
2022-08-09 10:10:00,458.61,461.15,458.61,459.79,3996.0,450.1866,452.6799,450.1866,451.3449,3996.0
2022-08-09 10:15:00,459.46,461.1,458.72,460.47,3238.0,451.021,452.6309,450.2946,452.0124,3238.0
2022-08-09 10:20:00,461.09,461.12,459.13,459.86,4600.0,452.621,452.6505,450.697,451.4136,4600.0
2022-08-09 10:25:00,459.11,460.71,459.02,460.41,7185.0,450.6774,452.248,450.5891,451.9535,7185.0
2022-08-09 10:30:00,460.43,461.22,459.56,461.22,10693.0,451.9732,452.7487,451.1191,452.7487,10693.0
2022-08-09 10:35:00,461.0,461.85,460.55,461.44,12636.0,452.5327,453.3671,452.091,452.9646,12636.0
2022-08-09 10:40:00,462.03,462.03,460.64,461.6,3027.0,453.5438,453.5438,452.1793,453.1217,3027.0
2022-08-09 10:45:00,461.09,462.02,460.49,461.61,3505.0,452.621,453.534,452.0321,453.1315,3505.0
2022-08-09 10:50:00,461.6,462.53,460.43,460.63,5282.0,453.1217,454.0346,451.9732,452.1695,5282.0
2022-08-09 10:55:00,460.49,461.9,460.09,461.74,10570.0,452.0321,453.4162,451.6394,453.2591,10570.0
2022-08-09 11:00:00,461.75,461.76,459.62,459.62,3828.0,453.2689,453.2787,451.178,451.178,3828.0
2022-08-09 11:05:00,459.26,460.61,459.2,460.35,4571.0,450.8247,452.1499,450.7658,451.8946,4571.0
2022-08-09 11:10:00,460.35,461.97,459.88,461.69,7238.0,451.8946,453.4849,451.4333,453.21,7238.0
2022-08-09 11:15:00,461.75,463.25,460.99,461.92,28576.0,453.2689,454.7414,452.5229,453.4358,28576.0
2022-08-09 11:20:00,461.93,462.65,461.48,461.69,10794.0,453.4456,454.1524,453.0039,453.21,10794.0
2022-08-09 11:25:00,461.53,462.91,461.34,462.37,6150.0,453.053,454.4076,452.8664,453.8775,6150.0
2022-08-09 11:30:00,462.08,462.63,461.59,462.15,5963.0,453.5929,454.1328,453.1119,453.6616,5963.0
2022-08-09 11:35:00,462.21,463.09,461.98,462.74,2000.0,453.7205,454.5843,453.4947,454.2407,2000.0
2022-08-09 11:40:00,462.74,462.91,461.72,462.46,5800.0,454.2407,454.4076,453.2395,453.9659,5800.0
2022-08-09 11:45:00,462.19,463.31,461.79,463.31,6351.0,453.7008,454.8003,453.3082,454.8003,6351.0
2022-08-09 11:50:00,463.1,463.76,462.13,463.76,1921.0,454.5941,455.242,453.6419,455.242,1921.0
2022-08-09 11:55:00,463.4,463.72,462.43,462.45,2885.0,454.8886,455.2027,453.9364,453.9561,2885.0
2022-08-09 12:00:00,462.69,462.69,461.41,461.97,5796.0,454.1917,454.1917,452.9352,453.4849,5796.0
2022-08-09 12:05:00,461.84,462.72,461.84,462.21,2163.0,453.3573,454.2211,453.3573,453.7205,2163.0
2022-08-09 12:10:00,461.96,462.57,461.51,461.51,2354.0,453.4751,454.0739,453.0333,453.0333,2354.0
2022-08-09 12:15:00,461.96,461.96,461.22,461.28,1100.0,453.4751,453.4751,452.7487,452.8075,1100.0
2022-08-09 12:20:00,461.26,461.91,461.26,461.68,4487.0,452.7879,453.426,452.7879,453.2002,4487.0
2022-08-09 12:25:00,461.79,462.42,461.15,461.27,1896.0,453.3082,453.9266,452.6799,452.7977,1896.0
2022-08-09 12:30:00,461.16,461.75,460.97,461.34,1477.0,452.6898,453.2689,452.5032,452.8664,1477.0
2022-08-09 12:35:00,461.15,462.14,460.89,462.14,2452.0,452.6799,453.6518,452.4247,453.6518,2452.0
2022-08-09 12:40:00,461.91,461.91,460.96,461.64,1631.0,453.426,453.426,452.4934,453.1609,1631.0
2022-08-09 12:45:00,461.48,461.91,461.17,461.91,1353.0,453.0039,453.426,452.6996,453.426,1353.0
2022-08-09 12:50:00,461.25,461.72,461.1,461.72,1308.0,452.7781,453.2395,452.6309,453.2395,1308.0
2022-08-09 12:55:00,461.74,461.96,461.27,461.95,2315.0,453.2591,453.4751,452.7977,453.4652,2315.0
2022-08-09 13:00:00,461.71,462.5,461.71,462.06,1451.0,453.2297,454.0051,453.2297,453.5732,1451.0
2022-08-09 13:05:00,462.34,462.34,461.36,461.52,1200.0,453.8481,453.8481,452.8861,453.0431,1200.0
2022-08-09 13:10:00,461.5,462.4,461.46,462.4,1300.0,453.0235,453.907,452.9842,453.907,1300.0
2022-08-09 13:15:00,462.09,462.41,461.86,461.96,2700.0,453.6027,453.9168,453.3769,453.4751,2700.0
2022-08-09 13:20:00,462.18,462.18,461.58,462.08,1800.0,453.691,453.691,453.102,453.5929,1800.0
2022-08-09 13:25:00,462.21,462.3,461.55,461.55,1300.0,453.7205,453.8088,453.0726,453.0726,1300.0
2022-08-09 13:30:00,461.84,461.84,461.05,461.49,1705.0,453.3573,453.3573,452.5818,453.0137,1705.0
2022-08-09 13:35:00,461.41,461.91,461.03,461.39,6369.0,452.9352,453.426,452.5621,452.9155,6369.0
2022-08-09 13:40:00,461.06,461.45,460.91,461.4,9288.0,452.5916,452.9744,452.4443,452.9253,9288.0
2022-08-09 13:45:00,461.52,461.9,460.89,461.9,2308.0,453.0431,453.4162,452.4247,453.4162,2308.0
2022-08-09 13:50:00,461.85,462.31,461.85,461.99,1863.0,453.3671,453.8186,453.3671,453.5045,1863.0
2022-08-09 13:55:00,461.96,462.83,461.96,462.66,1974.0,453.4751,454.3291,453.4751,454.1622,1974.0
2022-08-09 14:00:00,462.59,463.13,462.51,463.07,1300.0,454.0935,454.6236,454.015,454.5647,1300.0
2022-08-09 14:05:00,462.77,463.04,462.2,462.2,4665.0,454.2702,454.5352,453.7107,453.7107,4665.0
2022-08-09 14:10:00,462.04,462.15,461.7,461.91,11698.0,453.5536,453.6616,453.2198,453.426,11698.0
2022-08-09 14:15:00,461.77,461.83,460.65,460.68,6442.0,453.2885,453.3474,452.1891,452.2186,6442.0
2022-08-09 14:20:00,460.57,460.78,459.82,460.1,5213.0,452.1106,452.3167,451.3744,451.6492,5213.0
2022-08-09 14:25:00,460.15,460.32,459.97,460.32,6441.0,451.6983,451.8652,451.5216,451.8652,6441.0
2022-08-09 14:30:00,460.12,460.69,459.86,459.91,11439.0,451.6689,452.2284,451.4136,451.4627,11439.0
2022-08-09 14:35:00,459.94,460.83,459.9,460.69,5906.0,451.4922,452.3658,451.4529,452.2284,5906.0
2022-08-09 14:40:00,460.56,461.25,460.3,461.22,3759.0,452.1008,452.7781,451.8455,452.7487,3759.0
2022-08-09 14:45:00,461.32,461.66,461.17,461.47,3715.0,452.8468,453.1806,452.6996,452.9941,3715.0
2022-08-09 14:50:00,461.57,462.38,461.57,462.05,5007.0,453.0922,453.8873,453.0922,453.5634,5007.0
2022-08-09 14:55:00,461.9,462.8,461.9,462.34,3300.0,453.4162,454.2996,453.4162,453.8481,3300.0
2022-08-09 15:00:00,462.14,462.58,461.94,461.94,2993.0,453.6518,454.0837,453.4554,453.4554,2993.0
2022-08-09 15:05:00,461.8,462.07,461.08,461.51,4603.0,453.318,453.583,452.6112,453.0333,4603.0
2022-08-09 15:10:00,461.48,461.92,461.4,461.77,4223.0,453.0039,453.4358,452.9253,453.2885,4223.0
2022-08-09 15:15:00,461.72,462.44,461.72,462.25,4552.0,453.2395,453.9462,453.2395,453.7597,4552.0
2022-08-09 15:20:00,462.16,462.94,462.15,462.85,3588.0,453.6714,454.4371,453.6616,454.3487,3588.0
2022-08-09 15:25:00,462.85,463.18,462.57,463.0,7054.0,454.3487,454.6727,454.0739,454.496,7054.0
2022-08-09 15:30:00,462.92,463.51,462.76,462.85,10448.0,454.4174,454.9966,454.2604,454.3487,10448.0
2022-08-09 15:35:00,462.73,462.9,462.33,462.65,5617.0,454.2309,454.3978,453.8383,454.1524,5617.0
2022-08-09 15:40:00,462.82,463.34,462.44,462.47,4315.0,454.3193,454.8297,453.9462,453.9757,4315.0
2022-08-09 15:45:00,462.32,462.84,462.13,462.48,5185.0,453.8284,454.3389,453.6419,453.9855,5185.0
2022-08-09 15:50:00,462.48,462.87,461.88,461.9,10073.0,453.9855,454.3683,453.3965,453.4162,10073.0
2022-08-09 15:55:00,461.91,462.48,461.67,462.07,52505.0,453.426,453.9855,453.1904,453.583,52505.0
2022-08-10 09:30:00,476.84,479.08,475.03,475.82,37521.0,468.0818,470.2806,466.305,467.0805,37521.0
2022-08-10 09:35:00,475.69,476.39,474.52,474.92,13209.0,466.9529,467.64,465.8044,466.197,13209.0
2022-08-10 09:40:00,474.79,477.09,474.4,477.0,50417.0,466.0694,468.3272,465.6866,468.2388,50417.0
2022-08-10 09:45:00,477.31,478.15,476.15,478.15,21281.0,468.5431,469.3677,467.4044,469.3677,21281.0
2022-08-10 09:50:00,477.15,477.85,475.88,476.56,5861.0,468.3861,469.0732,467.1394,467.8069,5861.0
2022-08-10 09:55:00,476.61,478.26,476.31,477.92,17853.0,467.856,469.4757,467.5615,469.1419,17853.0
2022-08-10 10:00:00,476.94,479.4,476.94,478.82,5459.0,468.1799,470.5947,468.1799,470.0254,5459.0
2022-08-10 10:05:00,478.7,479.57,478.07,479.03,2400.0,469.9076,470.7616,469.2892,470.2315,2400.0
2022-08-10 10:10:00,479.0,479.59,476.13,476.6,4749.0,470.2021,470.7812,467.3848,467.8462,4749.0
2022-08-10 10:15:00,476.6,477.68,476.3,476.78,4263.0,467.8462,468.9063,467.5517,468.0229,4263.0
2022-08-10 10:20:00,476.5,478.5,475.6,478.5,4700.0,467.748,469.7113,466.8645,469.7113,4700.0
2022-08-10 10:25:00,478.25,478.92,478.18,478.92,4079.0,469.4659,470.1236,469.3971,470.1236,4079.0
2022-08-10 10:30:00,478.61,479.11,477.49,478.03,10473.0,469.8192,470.3101,468.7198,469.2499,10473.0
2022-08-10 10:35:00,477.58,477.78,477.16,477.6,2393.0,468.8082,469.0045,468.3959,468.8278,2393.0
2022-08-10 10:40:00,477.38,478.44,477.33,478.38,5171.0,468.6118,469.6524,468.5628,469.5935,5171.0
2022-08-10 10:45:00,478.23,478.57,477.48,477.48,4058.0,469.4462,469.78,468.71,468.71,4058.0
2022-08-10 10:50:00,477.6,477.65,476.84,476.85,11214.0,468.8278,468.8769,468.0818,468.0916,11214.0
2022-08-10 10:55:00,476.84,477.55,476.53,477.02,4000.0,468.0818,468.7787,467.7774,468.2584,4000.0
2022-08-10 11:00:00,477.05,478.06,477.05,477.81,8329.0,468.2879,469.2793,468.2879,469.0339,8329.0
2022-08-10 11:05:00,478.09,479.15,477.96,478.47,4345.0,469.3088,470.3493,469.1812,469.6818,4345.0
2022-08-10 11:10:00,478.42,478.52,477.64,478.21,7175.0,469.6327,469.7309,468.8671,469.4266,7175.0
2022-08-10 11:15:00,478.0,478.27,477.04,477.3,4177.0,469.2204,469.4855,468.2781,468.5333,4177.0
2022-08-10 11:20:00,477.38,477.49,477.02,477.21,3837.0,468.6118,468.7198,468.2584,468.445,3837.0
2022-08-10 11:25:00,477.51,477.51,476.96,477.25,1600.0,468.7394,468.7394,468.1996,468.4842,1600.0
2022-08-10 11:30:00,477.39,477.52,476.79,476.81,5643.0,468.6217,468.7493,468.0327,468.0523,5643.0
2022-08-10 11:35:00,476.74,477.22,476.19,476.23,7037.0,467.9836,468.4548,467.4437,467.483,7037.0
2022-08-10 11:40:00,476.06,477.31,475.73,477.31,8053.0,467.3161,468.5431,466.9921,468.5431,8053.0
2022-08-10 11:45:00,477.11,477.74,476.62,477.44,3651.0,468.3468,468.9652,467.8658,468.6707,3651.0
2022-08-10 11:50:00,477.42,478.02,477.23,478.01,2405.0,468.6511,469.2401,468.4646,469.2303,2405.0
2022-08-10 11:55:00,477.87,478.26,477.77,478.02,1956.0,469.0928,469.4757,468.9947,469.2401,1956.0
2022-08-10 12:00:00,478.18,478.73,477.52,477.52,11238.0,469.3971,469.937,468.7493,468.7493,11238.0
2022-08-10 12:05:00,477.45,477.45,476.66,476.8,5250.0,468.6806,468.6806,467.9051,468.0425,5250.0
2022-08-10 12:10:00,476.77,477.45,476.72,476.77,8495.0,468.013,468.6806,467.964,468.013,8495.0
2022-08-10 12:15:00,476.74,476.87,475.31,475.31,2594.0,467.9836,468.1112,466.5799,466.5799,2594.0
2022-08-10 12:20:00,475.38,476.11,475.22,475.95,3952.0,466.6486,467.3652,466.4915,467.2081,3952.0
2022-08-10 12:25:00,475.95,476.51,475.4,476.51,4876.0,467.2081,467.7578,466.6682,467.7578,4876.0
2022-08-10 12:30:00,476.49,476.69,476.02,476.02,5366.0,467.7382,467.9345,467.2768,467.2768,5366.0
2022-08-10 12:35:00,476.06,476.59,476.06,476.51,3231.0,467.3161,467.8363,467.3161,467.7578,3231.0
2022-08-10 12:40:00,476.56,476.68,475.61,476.19,10852.0,467.8069,467.9247,466.8743,467.4437,10852.0
2022-08-10 12:45:00,476.19,476.69,476.18,476.34,3900.0,467.4437,467.9345,467.4339,467.5909,3900.0
2022-08-10 12:50:00,476.42,477.0,476.41,476.68,3913.0,467.6695,468.2388,467.6597,467.9247,3913.0
2022-08-10 12:55:00,476.57,477.62,476.5,477.17,4691.0,467.8167,468.8474,467.748,468.4057,4691.0
2022-08-10 13:00:00,477.13,477.19,475.95,476.04,5778.0,468.3664,468.4253,467.2081,467.2964,5778.0
2022-08-10 13:05:00,475.98,476.15,475.7,476.04,5387.0,467.2376,467.4044,466.9627,467.2964,5387.0
2022-08-10 13:10:00,476.09,476.37,476.04,476.05,7655.0,467.3455,467.6204,467.2964,467.3063,7655.0
2022-08-10 13:15:00,476.36,476.47,476.24,476.36,3100.0,467.6106,467.7186,467.4928,467.6106,3100.0
2022-08-10 13:20:00,476.26,476.41,476.13,476.18,3684.0,467.5124,467.6597,467.3848,467.4339,3684.0
2022-08-10 13:25:00,476.3,476.87,476.25,476.33,3700.0,467.5517,468.1112,467.5026,467.5811,3700.0
2022-08-10 13:30:00,476.18,476.18,475.2,475.8,2667.0,467.4339,467.4339,466.4719,467.0609,2667.0
2022-08-10 13:35:00,475.9,476.12,475.65,475.84,2300.0,467.159,467.375,466.9136,467.1001,2300.0
2022-08-10 13:40:00,476.01,476.27,475.97,476.25,1300.0,467.267,467.5222,467.2277,467.5026,1300.0
2022-08-10 13:45:00,476.21,478.08,476.17,477.5,7958.0,467.4633,469.299,467.4241,468.7296,7958.0
2022-08-10 13:50:00,477.65,478.06,477.65,477.8,2913.0,468.8769,469.2793,468.8769,469.0241,2913.0
2022-08-10 13:55:00,477.8,478.1,477.16,477.34,4147.0,469.0241,469.3186,468.3959,468.5726,4147.0
2022-08-10 14:00:00,477.44,477.95,477.35,477.95,3898.0,468.6707,469.1714,468.5824,469.1714,3898.0
2022-08-10 14:05:00,478.01,478.1,477.82,478.0,13368.0,469.2303,469.3186,469.0438,469.2204,13368.0
2022-08-10 14:10:00,478.03,478.06,477.45,477.45,6547.0,469.2499,469.2793,468.6806,468.6806,6547.0
2022-08-10 14:15:00,477.61,477.82,476.73,476.73,1996.0,468.8376,469.0438,467.9738,467.9738,1996.0
2022-08-10 14:20:00,476.55,477.12,476.5,477.11,10450.0,467.7971,468.3566,467.748,468.3468,10450.0
2022-08-10 14:25:00,477.03,477.38,476.98,476.98,2035.0,468.2683,468.6118,468.2192,468.2192,2035.0
2022-08-10 14:30:00,477.11,477.54,476.63,477.54,1720.0,468.3468,468.7689,467.8756,468.7689,1720.0
2022-08-10 14:35:00,477.95,477.95,477.1,477.27,2630.0,469.1714,469.1714,468.337,468.5039,2630.0
2022-08-10 14:40:00,477.26,477.49,477.2,477.2,1630.0,468.494,468.7198,468.4351,468.4351,1630.0
2022-08-10 14:45:00,477.34,477.34,476.47,476.47,2660.0,468.5726,468.5726,467.7186,467.7186,2660.0
2022-08-10 14:50:00,476.32,476.64,475.75,475.75,1200.0,467.5713,467.8854,467.0118,467.0118,1200.0
2022-08-10 14:55:00,475.75,475.9,475.32,475.48,2386.0,467.0118,467.159,466.5897,466.7467,2386.0
2022-08-10 15:00:00,475.37,475.64,475.07,475.47,4921.0,466.6388,466.9038,466.3443,466.7369,4921.0
2022-08-10 15:05:00,475.4,475.46,474.89,475.12,5586.0,466.6682,466.7271,466.1676,466.3933,5586.0
2022-08-10 15:10:00,475.21,475.86,475.21,475.86,3395.0,466.4817,467.1198,466.4817,467.1198,3395.0
2022-08-10 15:15:00,475.87,476.6,475.67,476.6,2457.0,467.1296,467.8462,466.9332,467.8462,2457.0
2022-08-10 15:20:00,476.5,477.14,476.46,476.98,13198.0,467.748,468.3762,467.7087,468.2192,13198.0
2022-08-10 15:25:00,477.05,477.72,476.9,477.28,7717.0,468.2879,468.9456,468.1407,468.5137,7717.0
2022-08-10 15:30:00,477.44,477.58,477.18,477.43,7716.0,468.6707,468.8082,468.4155,468.6609,7716.0
2022-08-10 15:35:00,477.36,477.6,477.16,477.47,9656.0,468.5922,468.8278,468.3959,468.7002,9656.0
2022-08-10 15:40:00,477.49,478.06,477.13,477.97,12017.0,468.7198,469.2793,468.3664,469.191,12017.0
2022-08-10 15:45:00,477.95,478.85,477.95,478.38,13009.0,469.1714,470.0548,469.1714,469.5935,13009.0
2022-08-10 15:50:00,478.43,479.23,477.8,478.71,21509.0,469.6426,470.4279,469.0241,469.9174,21509.0
2022-08-10 15:55:00,478.67,478.7,477.32,478.08,60438.0,469.8781,469.9076,468.5529,469.299,60438.0
2022-08-11 09:30:00,486.63,486.63,476.65,476.8,67128.0,477.6919,477.6919,467.8952,468.0425,67128.0
2022-08-11 09:35:00,476.46,481.48,476.14,481.48,16806.0,467.7087,472.6365,467.3946,472.6365,16806.0
2022-08-11 09:40:00,481.46,482.4,479.95,481.5,18838.0,472.6169,473.5396,471.1346,472.6562,18838.0
2022-08-11 09:45:00,481.62,482.6,481.03,481.77,16042.0,472.774,473.736,472.1948,472.9212,16042.0
2022-08-11 09:50:00,482.1,482.38,481.05,481.56,10652.0,473.2451,473.52,472.2144,472.7151,10652.0
2022-08-11 09:55:00,481.34,484.34,481.32,484.12,7767.0,472.4991,475.444,472.4795,475.228,7767.0
2022-08-11 10:00:00,484.82,487.3,484.82,486.6,8794.0,475.9152,478.3496,475.9152,477.6625,8794.0
2022-08-11 10:05:00,486.66,487.47,486.04,487.4,12828.0,477.7214,478.5165,477.1128,478.4478,12828.0
2022-08-11 10:10:00,487.38,488.7,487.22,488.02,6300.0,478.4282,479.7239,478.2711,479.0564,6300.0
2022-08-11 10:15:00,488.27,489.27,488.16,488.18,18077.0,479.3018,480.2834,479.1938,479.2135,18077.0
2022-08-11 10:20:00,488.16,488.33,487.17,487.53,4213.0,479.1938,479.3607,478.222,478.5754,4213.0
2022-08-11 10:25:00,487.66,487.66,485.76,485.76,3941.0,478.703,478.703,476.8379,476.8379,3941.0
2022-08-11 10:30:00,485.62,485.86,484.95,485.8,7108.0,476.7005,476.9361,476.0428,476.8772,7108.0
2022-08-11 10:35:00,486.19,487.09,485.82,486.12,3950.0,477.26,478.1435,476.8968,477.1913,3950.0
2022-08-11 10:40:00,486.04,486.04,483.93,485.6,3583.0,477.1128,477.1128,475.0415,476.6809,3583.0
2022-08-11 10:45:00,485.25,485.25,484.06,484.06,2600.0,476.3373,476.3373,475.1691,475.1691,2600.0
2022-08-11 10:50:00,484.21,484.56,483.8,483.93,3573.0,475.3164,475.66,474.9139,475.0415,3573.0
2022-08-11 10:55:00,483.89,485.02,483.62,484.53,6280.0,475.0023,476.1115,474.7372,475.6305,6280.0
2022-08-11 11:00:00,484.92,484.92,483.72,484.02,6306.0,476.0133,476.0133,474.8354,475.1299,6306.0
2022-08-11 11:05:00,483.76,483.8,482.1,482.39,5178.0,474.8747,474.9139,473.2451,473.5298,5178.0
2022-08-11 11:10:00,482.26,482.58,482.0,482.09,9321.0,473.4022,473.7163,473.147,473.2353,9321.0
2022-08-11 11:15:00,482.14,482.14,479.16,479.16,7143.0,473.2844,473.2844,470.3591,470.3591,7143.0
2022-08-11 11:20:00,478.92,480.18,478.9,480.18,6590.0,470.1236,471.3604,470.1039,471.3604,6590.0
2022-08-11 11:25:00,479.97,481.56,479.97,480.3,6150.0,471.1543,472.7151,471.1543,471.4782,6150.0
2022-08-11 11:30:00,480.25,480.25,479.33,479.67,14708.0,471.4291,471.4291,470.526,470.8598,14708.0
2022-08-11 11:35:00,479.78,480.07,478.89,479.08,9620.0,470.9678,471.2524,470.0941,470.2806,9620.0
2022-08-11 11:40:00,479.15,479.8,479.01,479.56,5800.0,470.3493,470.9874,470.2119,470.7518,5800.0
2022-08-11 11:45:00,479.28,479.28,477.84,478.42,9464.0,470.4769,470.4769,469.0634,469.6327,9464.0
2022-08-11 11:50:00,478.65,478.65,477.11,477.58,31644.0,469.8585,469.8585,468.3468,468.8082,31644.0
2022-08-11 11:55:00,477.81,478.16,476.97,477.39,9387.0,469.0339,469.3775,468.2094,468.6217,9387.0
2022-08-11 12:00:00,477.22,477.57,477.06,477.21,6233.0,468.4548,468.7983,468.2977,468.445,6233.0
2022-08-11 12:05:00,477.23,477.34,476.62,477.0,3361.0,468.4646,468.5726,467.8658,468.2388,3361.0
2022-08-11 12:10:00,477.02,477.2,476.39,476.6,5310.0,468.2584,468.4351,467.64,467.8462,5310.0
2022-08-11 12:15:00,476.65,476.85,476.28,476.38,10225.0,467.8952,468.0916,467.532,467.6302,10225.0
2022-08-11 12:20:00,476.34,476.4,475.58,475.59,8361.0,467.5909,467.6498,466.8449,466.8547,8361.0
2022-08-11 12:25:00,475.64,477.82,475.52,477.82,2708.0,466.9038,469.0438,466.786,469.0438,2708.0
2022-08-11 12:30:00,477.9,478.21,477.74,478.11,5754.0,469.1223,469.4266,468.9652,469.3284,5754.0
2022-08-11 12:35:00,478.01,478.89,478.0,478.89,3472.0,469.2303,470.0941,469.2204,470.0941,3472.0
2022-08-11 12:40:00,478.59,479.14,478.35,478.99,4089.0,469.7996,470.3395,469.564,470.1923,4089.0
2022-08-11 12:45:00,478.87,478.87,478.12,478.82,1900.0,470.0745,470.0745,469.3382,470.0254,1900.0
2022-08-11 12:50:00,478.63,479.5,478.62,479.5,1685.0,469.8389,470.6929,469.8291,470.6929,1685.0
2022-08-11 12:55:00,479.2,479.68,479.18,479.32,6052.0,470.3984,470.8696,470.3788,470.5162,6052.0
2022-08-11 13:00:00,479.31,479.37,478.3,478.71,5801.0,470.5064,470.5653,469.5149,469.9174,5801.0
2022-08-11 13:05:00,478.75,479.19,478.61,478.71,5196.0,469.9567,470.3886,469.8192,469.9174,5196.0
2022-08-11 13:10:00,478.82,479.91,478.82,479.84,4788.0,470.0254,471.0954,470.0254,471.0267,4788.0
2022-08-11 13:15:00,479.83,480.55,479.61,480.2,5425.0,471.0168,471.7236,470.8009,471.38,5425.0
2022-08-11 13:20:00,480.19,480.44,479.75,480.18,2630.0,471.3702,471.6156,470.9383,471.3604,2630.0
2022-08-11 13:25:00,479.98,479.99,479.48,479.58,1805.0,471.1641,471.1739,470.6733,470.7714,1805.0
2022-08-11 13:30:00,479.52,479.52,478.75,478.79,4889.0,470.7125,470.7125,469.9567,469.9959,4889.0
2022-08-11 13:35:00,478.87,480.22,478.87,480.01,4779.0,470.0745,471.3997,470.0745,471.1935,4779.0
2022-08-11 13:40:00,480.15,480.88,479.92,480.61,2200.0,471.331,472.0476,471.1052,471.7825,2200.0
2022-08-11 13:45:00,480.4,480.52,479.94,480.32,8349.0,471.5764,471.6942,471.1248,471.4978,8349.0
2022-08-11 13:50:00,480.47,480.76,480.29,480.4,3647.0,471.6451,471.9298,471.4684,471.5764,3647.0
2022-08-11 13:55:00,480.27,480.46,479.7,480.0,4081.0,471.4488,471.6353,470.8892,471.1837,4081.0
2022-08-11 14:00:00,480.1,480.39,479.05,479.44,9104.0,471.2819,471.5666,470.2512,470.634,9104.0
2022-08-11 14:05:00,479.43,479.53,478.91,479.46,6363.0,470.6242,470.7223,470.1137,470.6536,6363.0
2022-08-11 14:10:00,479.49,479.62,478.58,478.58,11452.0,470.6831,470.8107,469.7898,469.7898,11452.0
2022-08-11 14:15:00,478.41,478.66,478.09,478.52,3300.0,469.6229,469.8683,469.3088,469.7309,3300.0
2022-08-11 14:20:00,478.48,479.09,478.29,479.08,1900.0,469.6916,470.2904,469.5051,470.2806,1900.0
2022-08-11 14:25:00,479.07,479.3,478.39,478.57,3514.0,470.2708,470.4966,469.6033,469.78,3514.0
2022-08-11 14:30:00,478.75,478.78,477.84,477.84,3653.0,469.9567,469.9861,469.0634,469.0634,3653.0
2022-08-11 14:35:00,478.03,478.67,478.02,478.3,1750.0,469.2499,469.8781,469.2401,469.5149,1750.0
2022-08-11 14:40:00,478.2,478.58,477.48,478.21,2721.0,469.4168,469.7898,468.71,469.4266,2721.0
2022-08-11 14:45:00,478.0,478.05,477.53,477.96,2292.0,469.2204,469.2695,468.7591,469.1812,2292.0
2022-08-11 14:50:00,478.1,478.1,476.41,476.41,3706.0,469.3186,469.3186,467.6597,467.6597,3706.0
2022-08-11 14:55:00,476.64,477.73,476.57,477.25,3723.0,467.8854,468.9554,467.8167,468.4842,3723.0
2022-08-11 15:00:00,477.21,477.21,476.57,477.0,4549.0,468.445,468.445,467.8167,468.2388,4549.0
2022-08-11 15:05:00,476.89,477.31,476.69,476.94,3582.0,468.1308,468.5431,467.9345,468.1799,3582.0
2022-08-11 15:10:00,477.03,477.05,476.16,476.87,4216.0,468.2683,468.2879,467.4142,468.1112,4216.0
2022-08-11 15:15:00,476.97,478.12,476.82,477.86,5486.0,468.2094,469.3382,468.0621,469.083,5486.0
2022-08-11 15:20:00,477.59,478.08,477.41,477.43,5659.0,468.818,469.299,468.6413,468.6609,5659.0
2022-08-11 15:25:00,477.51,478.36,477.5,478.35,3834.0,468.7394,469.5738,468.7296,469.564,3834.0
2022-08-11 15:30:00,478.35,478.83,477.99,478.77,6964.0,469.564,470.0352,469.2106,469.9763,6964.0
2022-08-11 15:35:00,478.68,478.74,478.17,478.41,12087.0,469.888,469.9469,469.3873,469.6229,12087.0
2022-08-11 15:40:00,478.41,478.83,478.19,478.4,6837.0,469.6229,470.0352,469.407,469.6131,6837.0
2022-08-11 15:45:00,478.3,478.36,477.48,477.65,12644.0,469.5149,469.5738,468.71,468.8769,12644.0
2022-08-11 15:50:00,477.16,479.26,477.14,479.21,16354.0,468.3959,470.4573,468.3762,470.4082,16354.0
2022-08-11 15:55:00,478.95,479.35,478.32,478.77,39318.0,470.153,470.5457,469.5346,469.9763,39318.0
2022-08-12 09:30:00,480.64,482.59,475.55,476.63,34793.0,471.812,473.7261,466.8154,467.8756,34793.0
2022-08-12 09:35:00,476.87,479.0,475.46,478.34,14165.0,468.1112,470.2021,466.7271,469.5542,14165.0
2022-08-12 09:40:00,478.0,481.16,478.0,480.38,16551.0,469.2204,472.3224,469.2204,471.5567,16551.0
2022-08-12 09:45:00,480.85,481.19,477.88,478.42,9043.0,472.0181,472.3519,469.1027,469.6327,9043.0
2022-08-12 09:50:00,478.82,481.38,478.51,480.28,15185.0,470.0254,472.5384,469.7211,471.4586,15185.0
2022-08-12 09:55:00,480.13,481.99,479.86,481.51,8937.0,471.3113,473.1372,471.0463,472.666,8937.0
2022-08-12 10:00:00,481.32,481.41,479.52,480.33,5955.0,472.4795,472.5678,470.7125,471.5077,5955.0
2022-08-12 10:05:00,480.34,481.72,479.55,481.31,6639.0,471.5175,472.8721,470.742,472.4697,6639.0
2022-08-12 10:10:00,481.6,483.43,481.6,483.05,4198.0,472.7543,474.5507,472.7543,474.1777,4198.0
2022-08-12 10:15:00,482.65,484.07,481.99,484.07,4880.0,473.785,475.179,473.1372,475.179,4880.0
2022-08-12 10:20:00,484.07,485.48,483.64,484.32,7968.0,475.179,476.5631,474.7569,475.4244,7968.0
2022-08-12 10:25:00,484.41,484.91,483.79,484.2,3329.0,475.5127,476.0035,474.9041,475.3066,3329.0
2022-08-12 10:30:00,483.97,484.16,483.13,483.14,3103.0,475.0808,475.2673,474.2562,474.266,3103.0
2022-08-12 10:35:00,482.93,483.87,482.45,482.48,3489.0,474.0599,474.9826,473.5887,473.6182,3489.0
2022-08-12 10:40:00,482.23,482.23,481.2,481.79,2300.0,473.3728,473.3728,472.3617,472.9408,2300.0
2022-08-12 10:45:00,481.4,481.49,480.46,481.06,3388.0,472.558,472.6463,471.6353,472.2242,3388.0
2022-08-12 10:50:00,481.08,481.83,480.93,481.83,1488.0,472.2439,472.9801,472.0966,472.9801,1488.0
2022-08-12 10:55:00,482.31,482.81,482.1,482.77,2624.0,473.4513,473.9421,473.2451,473.9028,2624.0
2022-08-12 11:00:00,482.55,483.94,482.55,482.8,3938.0,473.6869,475.0513,473.6869,473.9323,3938.0
2022-08-12 11:05:00,482.62,482.62,482.18,482.34,3150.0,473.7556,473.7556,473.3237,473.4807,3150.0
2022-08-12 11:10:00,482.21,483.03,482.2,482.68,2458.0,473.3531,474.1581,473.3433,473.8145,2458.0
2022-08-12 11:15:00,482.58,483.96,482.58,483.72,4153.0,473.7163,475.071,473.7163,474.8354,4153.0
2022-08-12 11:20:00,483.73,484.29,483.73,483.92,2441.0,474.8452,475.3949,474.8452,475.0317,2441.0
2022-08-12 11:25:00,483.79,483.79,482.66,483.15,11163.0,474.9041,474.9041,473.7949,474.2759,11163.0
2022-08-12 11:30:00,483.24,483.54,483.01,483.54,1052.0,474.3642,474.6587,474.1384,474.6587,1052.0
2022-08-12 11:35:00,483.49,484.49,483.48,483.9,5091.0,474.6096,475.5912,474.5998,475.0121,5091.0
2022-08-12 11:40:00,484.15,484.31,483.89,483.94,2797.0,475.2575,475.4146,475.0023,475.0513,2797.0
2022-08-12 11:45:00,484.05,484.59,483.24,483.24,6723.0,475.1593,475.6894,474.3642,474.3642,6723.0
2022-08-12 11:50:00,483.24,483.58,482.88,483.25,2226.0,474.3642,474.698,474.0108,474.374,2226.0
2022-08-12 11:55:00,483.87,483.93,483.08,483.08,2585.0,474.9826,475.0415,474.2071,474.2071,2585.0
2022-08-12 12:00:00,483.05,483.87,482.75,483.48,2649.0,474.1777,474.9826,473.8832,474.5998,2649.0
2022-08-12 12:05:00,483.52,484.36,483.52,484.15,3688.0,474.6391,475.4636,474.6391,475.2575,3688.0
2022-08-12 12:10:00,484.01,484.53,483.76,484.0,4218.0,475.1201,475.6305,474.8747,475.1102,4218.0
2022-08-12 12:15:00,483.76,484.51,483.76,484.51,2100.0,474.8747,475.6109,474.8747,475.6109,2100.0
2022-08-12 12:20:00,484.2,485.14,484.2,484.59,2827.0,475.3066,476.2293,475.3066,475.6894,2827.0
2022-08-12 12:25:00,484.9,485.23,484.79,485.23,1744.0,475.9937,476.3177,475.8857,476.3177,1744.0
2022-08-12 12:30:00,485.05,485.16,484.86,485.16,1742.0,476.141,476.2489,475.9544,476.2489,1742.0
2022-08-12 12:35:00,485.22,485.87,485.22,485.49,3931.0,476.3078,476.9459,476.3078,476.5729,3931.0
2022-08-12 12:40:00,485.54,485.54,484.94,485.03,1630.0,476.622,476.622,476.033,476.1213,1630.0
2022-08-12 12:45:00,485.25,485.25,484.98,485.23,1733.0,476.3373,476.3373,476.0722,476.3177,1733.0
2022-08-12 12:50:00,484.86,484.9,484.01,484.01,6127.0,475.9544,475.9937,475.1201,475.1201,6127.0
2022-08-12 12:55:00,484.16,484.24,483.73,484.0,1904.0,475.2673,475.3458,474.8452,475.1102,1904.0
2022-08-12 13:00:00,484.0,484.31,484.0,484.18,575.0,475.1102,475.4146,475.1102,475.2869,575.0
2022-08-12 13:05:00,484.33,484.38,484.05,484.25,5435.0,475.4342,475.4833,475.1593,475.3557,5435.0
2022-08-12 13:10:00,484.28,485.19,484.28,484.68,2200.0,475.3851,476.2784,475.3851,475.7778,2200.0
2022-08-12 13:15:00,485.04,485.18,484.95,485.18,400.0,476.1311,476.2686,476.0428,476.2686,400.0
2022-08-12 13:20:00,485.04,485.29,484.97,485.14,1121.0,476.1311,476.3766,476.0624,476.2293,1121.0
2022-08-12 13:25:00,485.29,485.42,484.97,485.42,1600.0,476.3766,476.5042,476.0624,476.5042,1600.0
2022-08-12 13:30:00,485.44,485.64,484.74,485.01,2207.0,476.5238,476.7201,475.8367,476.1017,2207.0
2022-08-12 13:35:00,485.28,485.7,485.05,485.24,1815.0,476.3667,476.779,476.141,476.3275,1815.0
2022-08-12 13:40:00,485.2,485.68,485.07,485.28,2217.0,476.2882,476.7594,476.1606,476.3667,2217.0
2022-08-12 13:45:00,485.12,485.12,485.0,485.0,500.0,476.2097,476.2097,476.0919,476.0919,500.0
2022-08-12 13:50:00,485.16,485.55,485.0,485.18,2310.0,476.2489,476.6318,476.0919,476.2686,2310.0
2022-08-12 13:55:00,485.13,485.48,485.09,485.44,1592.0,476.2195,476.5631,476.1802,476.5238,1592.0
2022-08-12 14:00:00,485.35,485.39,485.2,485.2,1712.0,476.4354,476.4747,476.2882,476.2882,1712.0
2022-08-12 14:05:00,485.22,485.22,484.79,484.91,400.0,476.3078,476.3078,475.8857,476.0035,400.0
2022-08-12 14:10:00,485.02,485.52,485.0,485.34,7784.0,476.1115,476.6023,476.0919,476.4256,7784.0
2022-08-12 14:15:00,485.5,485.7,484.67,484.67,2642.0,476.5827,476.779,475.7679,475.7679,2642.0
2022-08-12 14:20:00,484.66,484.85,484.45,484.84,800.0,475.7581,475.9446,475.552,475.9348,800.0
2022-08-12 14:25:00,484.63,485.42,484.59,485.42,1400.0,475.7287,476.5042,475.6894,476.5042,1400.0
2022-08-12 14:30:00,485.23,485.94,485.23,485.94,1516.0,476.3177,477.0146,476.3177,477.0146,1516.0
2022-08-12 14:35:00,485.77,485.84,485.52,485.65,2384.0,476.8477,476.9164,476.6023,476.7299,2384.0
2022-08-12 14:40:00,485.66,485.93,485.55,485.93,1702.0,476.7398,477.0048,476.6318,477.0048,1702.0
2022-08-12 14:45:00,485.99,486.29,485.98,486.03,4078.0,477.0637,477.3582,477.0539,477.103,4078.0
2022-08-12 14:50:00,486.16,486.48,485.97,486.19,3516.0,477.2306,477.5447,477.0441,477.26,3516.0
2022-08-12 14:55:00,486.35,486.45,485.98,486.45,3595.0,477.4171,477.5152,477.0539,477.5152,3595.0
2022-08-12 15:00:00,486.24,486.76,486.21,486.76,1947.0,477.3091,477.8196,477.2797,477.8196,1947.0
2022-08-12 15:05:00,486.75,487.15,486.75,486.87,2200.0,477.8097,478.2024,477.8097,477.9275,2200.0
2022-08-12 15:10:00,487.12,487.14,486.8,487.05,3522.0,478.1729,478.1926,477.8588,478.1042,3522.0
2022-08-12 15:15:00,486.92,486.98,486.65,486.79,3831.0,477.9766,478.0355,477.7116,477.849,3831.0
2022-08-12 15:20:00,486.86,486.9,485.54,485.54,14272.0,477.9177,477.957,476.622,476.622,14272.0
2022-08-12 15:25:00,485.61,485.98,485.03,485.79,26986.0,476.6907,477.0539,476.1213,476.8674,26986.0
2022-08-12 15:30:00,485.87,487.21,485.86,487.18,5291.0,476.9459,478.2613,476.9361,478.2318,5291.0
2022-08-12 15:35:00,487.2,487.28,486.99,487.02,11529.0,478.2515,478.33,478.0453,478.0748,11529.0
2022-08-12 15:40:00,487.11,487.2,486.46,487.03,9750.0,478.1631,478.2515,477.5251,478.0846,9750.0
2022-08-12 15:45:00,486.92,487.24,486.56,487.24,11570.0,477.9766,478.2907,477.6232,478.2907,11570.0
2022-08-12 15:50:00,487.24,487.61,486.5,486.59,20896.0,478.2907,478.6539,477.5643,477.6527,20896.0
2022-08-12 15:55:00,486.43,486.96,486.23,486.6,46784.0,477.4956,478.0159,477.2993,477.6625,46784.0
2022-08-15 09:30:00,485.2,486.55,484.57,485.64,17467.0,476.2882,477.6134,475.6698,476.7201,17467.0
2022-08-15 09:35:00,485.01,486.48,484.6,484.6,4473.0,476.1017,477.5447,475.6992,475.6992,4473.0
2022-08-15 09:40:00,484.55,485.93,483.7,484.99,5648.0,475.6501,477.0048,474.8158,476.0821,5648.0
2022-08-15 09:45:00,485.49,485.49,483.92,484.41,12295.0,476.5729,476.5729,475.0317,475.5127,12295.0
2022-08-15 09:50:00,483.78,488.05,483.78,487.63,7955.0,474.8943,479.0859,474.8943,478.6736,7955.0
2022-08-15 09:55:00,487.8,490.23,487.56,489.41,6208.0,478.8404,481.2258,478.6049,480.4209,6208.0
2022-08-15 10:00:00,489.45,489.77,488.55,488.81,5892.0,480.4601,480.7743,479.5767,479.8319,5892.0
2022-08-15 10:05:00,488.58,489.02,488.38,489.02,1900.0,479.6061,480.038,479.4098,480.038,1900.0
2022-08-15 10:10:00,489.16,489.71,486.73,486.95,4734.0,480.1755,480.7154,477.7901,478.0061,4734.0
2022-08-15 10:15:00,486.59,487.18,486.01,487.17,2653.0,477.6527,478.2318,477.0833,478.222,2653.0
2022-08-15 10:20:00,486.89,486.93,484.73,484.95,4668.0,477.9472,477.9864,475.8268,476.0428,4668.0
2022-08-15 10:25:00,484.61,485.51,483.71,485.22,9386.0,475.709,476.5925,474.8256,476.3078,9386.0
2022-08-15 10:30:00,485.2,487.22,485.02,487.05,2400.0,476.2882,478.2711,476.1115,478.1042,2400.0
2022-08-15 10:35:00,487.37,487.38,486.4,486.77,8982.0,478.4183,478.4282,477.4662,477.8294,8982.0
2022-08-15 10:40:00,486.73,487.43,486.51,486.78,3971.0,477.7901,478.4772,477.5741,477.8392,3971.0
2022-08-15 10:45:00,486.49,486.72,485.74,485.74,2566.0,477.5545,477.7803,476.8183,476.8183,2566.0
2022-08-15 10:50:00,485.43,486.29,485.43,486.16,3312.0,476.514,477.3582,476.514,477.2306,3312.0
2022-08-15 10:55:00,486.21,486.21,485.51,485.57,5258.0,477.2797,477.2797,476.5925,476.6514,5258.0
2022-08-15 11:00:00,485.34,486.35,485.26,485.89,4647.0,476.4256,477.4171,476.3471,476.9655,4647.0
2022-08-15 11:05:00,486.04,486.25,484.62,484.93,6780.0,477.1128,477.3189,475.7189,476.0232,6780.0
2022-08-15 11:10:00,484.85,484.92,483.75,484.22,17012.0,475.9446,476.0133,474.8648,475.3262,17012.0
2022-08-15 11:15:00,484.32,486.34,484.32,486.27,2925.0,475.4244,477.4073,475.4244,477.3386,2925.0
2022-08-15 11:20:00,486.48,486.75,486.23,486.23,3808.0,477.5447,477.8097,477.2993,477.2993,3808.0
2022-08-15 11:25:00,486.5,486.83,486.39,486.39,1014.0,477.5643,477.8883,477.4563,477.4563,1014.0
2022-08-15 11:30:00,486.87,487.46,486.78,487.21,4086.0,477.9275,478.5067,477.8392,478.2613,4086.0
2022-08-15 11:35:00,487.19,487.51,487.19,487.51,2639.0,478.2417,478.5558,478.2417,478.5558,2639.0
2022-08-15 11:40:00,487.38,488.37,487.12,488.37,4049.0,478.4282,479.4,478.1729,479.4,4049.0
2022-08-15 11:45:00,488.6,488.74,488.29,488.38,3535.0,479.6258,479.7632,479.3214,479.4098,3535.0
2022-08-15 11:50:00,488.65,488.68,487.84,487.91,2700.0,479.6748,479.7043,478.8797,478.9484,2700.0
2022-08-15 11:55:00,487.97,488.33,487.36,488.07,4383.0,479.0073,479.3607,478.4085,479.1055,4383.0
2022-08-15 12:00:00,488.04,488.07,487.21,488.07,6774.0,479.076,479.1055,478.2613,479.1055,6774.0
2022-08-15 12:05:00,488.3,488.42,488.0,488.11,1698.0,479.3313,479.4491,479.0368,479.1448,1698.0
2022-08-15 12:10:00,488.22,488.64,488.14,488.39,2029.0,479.2527,479.665,479.1742,479.4196,2029.0
2022-08-15 12:15:00,488.34,488.7,487.6,487.6,1496.0,479.3705,479.7239,478.6441,478.6441,1496.0
2022-08-15 12:20:00,487.71,487.82,487.2,487.7,5845.0,478.7521,478.8601,478.2515,478.7423,5845.0
2022-08-15 12:25:00,487.89,488.7,487.82,488.25,1195.0,478.9288,479.7239,478.8601,479.2822,1195.0
2022-08-15 12:30:00,488.19,488.26,487.87,487.96,2369.0,479.2233,479.292,478.9092,478.9975,2369.0
2022-08-15 12:35:00,488.01,488.26,487.76,487.92,4592.0,479.0466,479.292,478.8012,478.9582,4592.0
2022-08-15 12:40:00,488.24,488.39,487.88,488.23,2037.0,479.2724,479.4196,478.919,479.2626,2037.0
2022-08-15 12:45:00,487.94,488.07,487.61,487.75,3709.0,478.9779,479.1055,478.6539,478.7914,3709.0
2022-08-15 12:50:00,487.77,487.88,487.63,487.65,2622.0,478.811,478.919,478.6736,478.6932,2622.0
2022-08-15 12:55:00,487.64,488.58,487.64,488.58,2022.0,478.6834,479.6061,478.6834,479.6061,2022.0
2022-08-15 13:00:00,488.29,488.29,487.99,488.19,600.0,479.3214,479.3214,479.027,479.2233,600.0
2022-08-15 13:05:00,488.4,488.56,488.4,488.51,1003.0,479.4294,479.5865,479.4294,479.5374,1003.0
2022-08-15 13:10:00,488.51,488.83,488.51,488.67,1786.0,479.5374,479.8515,479.5374,479.6945,1786.0
2022-08-15 13:15:00,488.76,488.83,488.14,488.31,2200.0,479.7828,479.8515,479.1742,479.3411,2200.0
2022-08-15 13:20:00,487.72,488.44,487.72,488.44,700.0,478.7619,479.4687,478.7619,479.4687,700.0
2022-08-15 13:25:00,488.5,488.54,488.12,488.54,1808.0,479.5276,479.5669,479.1546,479.5669,1808.0
2022-08-15 13:30:00,488.58,488.83,488.43,488.43,800.0,479.6061,479.8515,479.4589,479.4589,800.0
2022-08-15 13:35:00,488.59,488.59,487.82,487.82,1600.0,479.6159,479.6159,478.8601,478.8601,1600.0
2022-08-15 13:40:00,487.75,487.92,487.64,487.76,2555.0,478.7914,478.9582,478.6834,478.8012,2555.0
2022-08-15 13:45:00,487.51,487.95,487.51,487.87,1776.0,478.5558,478.9877,478.5558,478.9092,1776.0
2022-08-15 13:50:00,487.68,488.07,487.67,487.8,912.0,478.7227,479.1055,478.7128,478.8404,912.0
2022-08-15 13:55:00,488.08,488.27,487.95,488.21,1300.0,479.1153,479.3018,478.9877,479.2429,1300.0
2022-08-15 14:00:00,488.5,488.5,487.9,488.39,1644.0,479.5276,479.5276,478.9386,479.4196,1644.0
2022-08-15 14:05:00,488.07,488.38,488.01,488.16,1400.0,479.1055,479.4098,479.0466,479.1938,1400.0
2022-08-15 14:10:00,488.07,488.18,487.89,488.18,942.0,479.1055,479.2135,478.9288,479.2135,942.0
2022-08-15 14:15:00,488.29,488.58,488.24,488.42,1977.0,479.3214,479.6061,479.2724,479.4491,1977.0
2022-08-15 14:20:00,488.45,488.74,488.21,488.21,1900.0,479.4785,479.7632,479.2429,479.2429,1900.0
2022-08-15 14:25:00,488.22,488.34,487.91,488.34,1130.0,479.2527,479.3705,478.9484,479.3705,1130.0
2022-08-15 14:30:00,488.35,488.86,488.1,488.72,1110.0,479.3803,479.881,479.1349,479.7436,1110.0
2022-08-15 14:35:00,488.77,489.12,488.7,489.0,1900.0,479.7926,480.1362,479.7239,480.0184,1900.0
2022-08-15 14:40:00,489.24,489.24,488.8,488.95,1556.0,480.254,480.254,479.8221,479.9693,1556.0
2022-08-15 14:45:00,489.1,489.42,489.09,489.25,1524.0,480.1166,480.4307,480.1068,480.2638,1524.0
2022-08-15 14:50:00,489.29,489.36,488.87,488.9,6050.0,480.3031,480.3718,479.8908,479.9202,6050.0
2022-08-15 14:55:00,489.18,489.19,488.91,489.07,3220.0,480.1951,480.2049,479.9301,480.0871,3220.0
2022-08-15 15:00:00,488.93,488.97,488.53,488.83,7318.0,479.9497,479.989,479.557,479.8515,7318.0
2022-08-15 15:05:00,488.83,488.91,488.4,488.55,6410.0,479.8515,479.9301,479.4294,479.5767,6410.0
2022-08-15 15:10:00,488.2,489.29,488.2,489.15,2901.0,479.2331,480.3031,479.2331,480.1657,2901.0
2022-08-15 15:15:00,489.6,489.6,489.37,489.37,944.0,480.6074,480.6074,480.3816,480.3816,944.0
2022-08-15 15:20:00,489.63,489.83,489.43,489.62,1104.0,480.6368,480.8332,480.4405,480.627,1104.0
2022-08-15 15:25:00,489.61,489.61,489.13,489.48,3401.0,480.6172,480.6172,480.146,480.4896,3401.0
2022-08-15 15:30:00,489.2,489.69,489.1,489.66,4278.0,480.2147,480.6957,480.1166,480.6663,4278.0
2022-08-15 15:35:00,489.52,489.82,489.51,489.53,5100.0,480.5289,480.8233,480.519,480.5387,5100.0
2022-08-15 15:40:00,489.45,489.69,489.27,489.33,6114.0,480.4601,480.6957,480.2834,480.3423,6114.0
2022-08-15 15:45:00,489.29,489.94,489.29,489.93,7713.0,480.3031,480.9411,480.3031,480.9313,7713.0
2022-08-15 15:50:00,490.0,490.1,489.08,489.48,13501.0,481.0,481.0982,480.0969,480.4896,13501.0
2022-08-15 15:55:00,489.37,489.37,488.58,489.23,46695.0,480.3816,480.3816,479.6061,480.2442,46695.0
2022-08-16 09:30:00,482.89,487.0,482.8,485.01,23259.0,474.0206,478.0551,473.9323,476.1017,23259.0
2022-08-16 09:35:00,485.0,485.79,483.24,484.67,10290.0,476.0919,476.8674,474.3642,475.7679,10290.0
2022-08-16 09:40:00,484.41,486.97,484.03,486.12,9483.0,475.5127,478.0257,475.1397,477.1913,9483.0
2022-08-16 09:45:00,485.62,486.47,485.43,485.55,5728.0,476.7005,477.5349,476.514,476.6318,5728.0
2022-08-16 09:50:00,485.62,487.0,484.16,486.47,8893.0,476.7005,478.0551,475.2673,477.5349,8893.0
2022-08-16 09:55:00,486.08,486.31,484.76,484.9,8957.0,477.152,477.3778,475.8563,475.9937,8957.0
2022-08-16 10:00:00,484.79,485.14,482.78,484.49,5882.0,475.8857,476.2293,473.9127,475.5912,5882.0
2022-08-16 10:05:00,484.07,486.62,484.07,484.8,8819.0,475.179,477.6821,475.179,475.8956,8819.0
2022-08-16 10:10:00,484.96,486.31,484.92,485.24,10105.0,476.0526,477.3778,476.0133,476.3275,10105.0
2022-08-16 10:15:00,485.03,485.03,483.53,484.36,5277.0,476.1213,476.1213,474.6489,475.4636,5277.0
2022-08-16 10:20:00,484.75,484.86,484.1,484.74,3500.0,475.8465,475.9544,475.2084,475.8367,3500.0
2022-08-16 10:25:00,484.78,484.78,483.09,484.29,9370.0,475.8759,475.8759,474.217,475.3949,9370.0
2022-08-16 10:30:00,484.05,484.05,481.05,481.07,14438.0,475.1593,475.1593,472.2144,472.2341,14438.0
2022-08-16 10:35:00,481.43,482.85,481.43,482.62,3060.0,472.5874,473.9814,472.5874,473.7556,3060.0
2022-08-16 10:40:00,482.25,484.19,481.71,484.04,2105.0,473.3924,475.2968,472.8623,475.1495,2105.0
2022-08-16 10:45:00,484.1,484.66,484.02,484.66,2689.0,475.2084,475.7581,475.1299,475.7581,2689.0
2022-08-16 10:50:00,485.0,486.14,484.92,485.63,3453.0,476.0919,477.2109,476.0133,476.7103,3453.0
2022-08-16 10:55:00,485.75,485.76,484.94,485.02,3142.0,476.8281,476.8379,476.033,476.1115,3142.0
2022-08-16 11:00:00,485.05,485.82,484.79,484.97,4406.0,476.141,476.8968,475.8857,476.0624,4406.0
2022-08-16 11:05:00,484.6,485.27,484.08,484.27,10489.0,475.6992,476.3569,475.1888,475.3753,10489.0
2022-08-16 11:10:00,484.39,486.27,484.38,486.27,4953.0,475.4931,477.3386,475.4833,477.3386,4953.0
2022-08-16 11:15:00,486.2,487.0,486.2,486.42,12114.0,477.2698,478.0551,477.2698,477.4858,12114.0
2022-08-16 11:20:00,486.5,486.65,486.01,486.41,3473.0,477.5643,477.7116,477.0833,477.476,3473.0
2022-08-16 11:25:00,486.23,486.94,486.04,486.33,8754.0,477.2993,477.9962,477.1128,477.3974,8754.0
2022-08-16 11:30:00,486.19,487.5,486.1,487.3,5959.0,477.26,478.546,477.1717,478.3496,5959.0
2022-08-16 11:35:00,487.31,488.77,487.3,488.58,5054.0,478.3594,479.7926,478.3496,479.6061,5054.0
2022-08-16 11:40:00,488.99,489.29,487.94,488.06,2499.0,480.0086,480.3031,478.9779,479.0957,2499.0
2022-08-16 11:45:00,488.03,488.66,487.96,488.18,3338.0,479.0662,479.6847,478.9975,479.2135,3338.0
2022-08-16 11:50:00,488.13,489.57,488.1,489.57,6698.0,479.1644,480.5779,479.1349,480.5779,6698.0
2022-08-16 11:55:00,489.46,490.03,489.46,490.01,3052.0,480.47,481.0295,480.47,481.0099,3052.0
2022-08-16 12:00:00,489.8,490.5,489.24,489.25,5474.0,480.8037,481.4909,480.254,480.2638,5474.0
2022-08-16 12:05:00,489.39,490.05,489.17,489.2,3874.0,480.4012,481.0491,480.1853,480.2147,3874.0
2022-08-16 12:10:00,489.43,489.54,488.81,489.54,2145.0,480.4405,480.5485,479.8319,480.5485,2145.0
2022-08-16 12:15:00,489.59,489.88,489.35,489.51,2744.0,480.5976,480.8822,480.362,480.519,2744.0
2022-08-16 12:20:00,489.36,489.43,488.61,489.27,1700.0,480.3718,480.4405,479.6356,480.2834,1700.0
2022-08-16 12:25:00,489.19,489.19,488.28,488.32,2529.0,480.2049,480.2049,479.3116,479.3509,2529.0
2022-08-16 12:30:00,488.69,489.17,488.52,488.82,1315.0,479.7141,480.1853,479.5472,479.8417,1315.0
2022-08-16 12:35:00,488.92,488.92,487.71,487.71,2200.0,479.9399,479.9399,478.7521,478.7521,2200.0
2022-08-16 12:40:00,487.95,488.31,487.5,487.5,2400.0,478.9877,479.3411,478.546,478.546,2400.0
2022-08-16 12:45:00,487.54,487.67,487.36,487.42,2002.0,478.5852,478.7128,478.4085,478.4674,2002.0
2022-08-16 12:50:00,487.46,488.2,487.46,487.97,2300.0,478.5067,479.2331,478.5067,479.0073,2300.0
2022-08-16 12:55:00,488.05,488.3,488.01,488.01,1000.0,479.0859,479.3313,479.0466,479.0466,1000.0
2022-08-16 13:00:00,488.16,488.32,487.25,487.7,2520.0,479.1938,479.3509,478.3006,478.7423,2520.0
2022-08-16 13:05:00,487.67,487.96,487.47,487.88,1700.0,478.7128,478.9975,478.5165,478.919,1700.0
2022-08-16 13:10:00,487.91,488.25,487.74,488.15,1300.0,478.9484,479.2822,478.7816,479.184,1300.0
2022-08-16 13:15:00,488.17,488.18,487.37,487.37,2870.0,479.2037,479.2135,478.4183,478.4183,2870.0
2022-08-16 13:20:00,487.37,487.77,487.32,487.72,2206.0,478.4183,478.811,478.3693,478.7619,2206.0
2022-08-16 13:25:00,487.85,488.66,487.71,488.35,1200.0,478.8895,479.6847,478.7521,479.3803,1200.0
2022-08-16 13:30:00,488.46,488.98,487.86,487.86,5430.0,479.4883,479.9988,478.8993,478.8993,5430.0
2022-08-16 13:35:00,487.86,488.72,487.86,488.46,2622.0,478.8993,479.7436,478.8993,479.4883,2622.0
2022-08-16 13:40:00,488.47,489.02,488.44,489.02,5784.0,479.4981,480.038,479.4687,480.038,5784.0
2022-08-16 13:45:00,489.19,489.29,488.76,488.77,5007.0,480.2049,480.3031,479.7828,479.7926,5007.0
2022-08-16 13:50:00,488.77,488.77,488.44,488.55,2133.0,479.7926,479.7926,479.4687,479.5767,2133.0
2022-08-16 13:55:00,488.41,488.5,488.0,488.44,3300.0,479.4392,479.5276,479.0368,479.4687,3300.0
2022-08-16 14:00:00,488.6,489.35,488.41,489.08,5355.0,479.6258,480.362,479.4392,480.0969,5355.0
2022-08-16 14:05:00,489.09,490.13,489.09,489.82,2646.0,480.1068,481.1277,480.1068,480.8233,2646.0
2022-08-16 14:10:00,489.82,490.21,489.58,490.08,4696.0,480.8233,481.2062,480.5878,481.0786,4696.0
2022-08-16 14:15:00,489.7,490.83,489.67,490.4,8389.0,480.7056,481.8148,480.6761,481.3927,8389.0
2022-08-16 14:20:00,490.66,490.69,490.35,490.51,1235.0,481.6479,481.6774,481.3436,481.5007,1235.0
2022-08-16 14:25:00,490.39,490.51,489.49,489.5,3100.0,481.3829,481.5007,480.4994,480.5092,3100.0
2022-08-16 14:30:00,489.4,489.4,488.5,488.6,2000.0,480.4111,480.4111,479.5276,479.6258,2000.0
2022-08-16 14:35:00,488.39,488.39,486.69,486.74,2550.0,479.4196,479.4196,477.7508,477.7999,2550.0
2022-08-16 14:40:00,487.03,487.03,486.15,486.36,3035.0,478.0846,478.0846,477.2208,477.4269,3035.0
2022-08-16 14:45:00,485.76,485.83,484.76,485.23,3950.0,476.8379,476.9066,475.8563,476.3177,3950.0
2022-08-16 14:50:00,485.12,485.47,484.99,485.09,2800.0,476.2097,476.5532,476.0821,476.1802,2800.0
2022-08-16 14:55:00,485.39,486.98,485.39,486.48,4769.0,476.4747,478.0355,476.4747,477.5447,4769.0
2022-08-16 15:00:00,486.24,486.47,485.75,486.06,1854.0,477.3091,477.5349,476.8281,477.1324,1854.0
2022-08-16 15:05:00,486.28,487.22,486.27,486.98,1300.0,477.3484,478.2711,477.3386,478.0355,1300.0
2022-08-16 15:10:00,486.91,486.91,486.23,486.88,2170.0,477.9668,477.9668,477.2993,477.9373,2170.0
2022-08-16 15:15:00,486.67,487.68,486.66,487.62,2300.0,477.7312,478.7227,477.7214,478.6638,2300.0
2022-08-16 15:20:00,487.35,488.0,486.87,487.8,3170.0,478.3987,479.0368,477.9275,478.8404,3170.0
2022-08-16 15:25:00,487.9,488.64,487.9,488.27,5961.0,478.9386,479.665,478.9386,479.3018,5961.0
2022-08-16 15:30:00,488.38,489.04,488.35,488.69,6702.0,479.4098,480.0577,479.3803,479.7141,6702.0
2022-08-16 15:35:00,488.94,489.1,488.45,488.47,6616.0,479.9595,480.1166,479.4785,479.4981,6616.0
2022-08-16 15:40:00,488.61,488.96,488.32,488.81,6333.0,479.6356,479.9791,479.3509,479.8319,6333.0
2022-08-16 15:45:00,488.91,490.11,488.85,489.75,5719.0,479.9301,481.108,479.8712,480.7546,5719.0
2022-08-16 15:50:00,489.96,490.46,489.27,489.32,11721.0,480.9608,481.4516,480.2834,480.3325,11721.0
2022-08-16 15:55:00,489.44,489.51,487.68,487.95,59334.0,480.4503,480.519,478.7227,478.9877,59334.0
2022-08-17 09:30:00,478.31,479.65,476.51,477.54,31049.0,469.5248,470.8401,467.7578,468.7689,31049.0
2022-08-17 09:35:00,476.92,479.88,476.91,477.65,12386.0,468.1603,471.0659,468.1505,468.8769,12386.0
2022-08-17 09:40:00,478.28,478.28,475.2,476.89,10435.0,469.4953,469.4953,466.4719,468.1308,10435.0
2022-08-17 09:45:00,476.57,479.0,476.02,478.85,8327.0,467.8167,470.2021,467.2768,470.0548,8327.0
2022-08-17 09:50:00,479.1,480.35,477.27,480.03,7722.0,470.3002,471.5273,468.5039,471.2132,7722.0
2022-08-17 09:55:00,480.09,481.05,479.68,480.55,3400.0,471.2721,472.2144,470.8696,471.7236,3400.0
2022-08-17 10:00:00,480.55,480.55,478.84,480.12,8378.0,471.7236,471.7236,470.045,471.3015,8378.0
2022-08-17 10:05:00,480.46,481.09,479.14,479.18,5006.0,471.6353,472.2537,470.3395,470.3788,5006.0
2022-08-17 10:10:00,478.96,479.48,478.17,479.0,3800.0,470.1628,470.6733,469.3873,470.2021,3800.0
2022-08-17 10:15:00,478.36,479.05,478.0,478.56,2104.0,469.5738,470.2512,469.2204,469.7702,2104.0
2022-08-17 10:20:00,478.82,479.8,478.29,479.18,4211.0,470.0254,470.9874,469.5051,470.3788,4211.0
2022-08-17 10:25:00,478.91,479.41,478.69,478.99,2200.0,470.1137,470.6046,469.8978,470.1923,2200.0
2022-08-17 10:30:00,478.92,478.94,477.81,478.3,4016.0,470.1236,470.1432,469.0339,469.5149,4016.0
2022-08-17 10:35:00,477.91,478.01,476.32,476.96,3380.0,469.1321,469.2303,467.5713,468.1996,3380.0
2022-08-17 10:40:00,477.57,479.01,477.57,478.59,3400.0,468.7983,470.2119,468.7983,469.7996,3400.0
2022-08-17 10:45:00,479.06,479.54,478.88,478.89,3100.0,470.261,470.7322,470.0843,470.0941,3100.0
2022-08-17 10:50:00,478.68,478.68,476.53,476.53,2914.0,469.888,469.888,467.7774,467.7774,2914.0
2022-08-17 10:55:00,476.45,477.05,476.44,476.91,3131.0,467.6989,468.2879,467.6891,468.1505,3131.0
2022-08-17 11:00:00,476.82,477.62,476.82,477.11,13155.0,468.0621,468.8474,468.0621,468.3468,13155.0
2022-08-17 11:05:00,476.93,477.06,476.27,476.55,4400.0,468.1701,468.2977,467.5222,467.7971,4400.0
2022-08-17 11:10:00,476.81,477.37,476.42,476.44,5749.0,468.0523,468.602,467.6695,467.6891,5749.0
2022-08-17 11:15:00,476.41,477.14,475.78,477.07,7349.0,467.6597,468.3762,467.0412,468.3075,7349.0
2022-08-17 11:20:00,477.0,478.42,476.96,478.42,4867.0,468.2388,469.6327,468.1996,469.6327,4867.0
2022-08-17 11:25:00,478.81,478.81,477.88,478.36,3100.0,470.0156,470.0156,469.1027,469.5738,3100.0
2022-08-17 11:30:00,478.56,479.04,478.0,478.0,4520.0,469.7702,470.2413,469.2204,469.2204,4520.0
2022-08-17 11:35:00,478.14,478.35,477.74,477.87,4035.0,469.3579,469.564,468.9652,469.0928,4035.0
2022-08-17 11:40:00,477.85,477.85,476.21,476.64,1925.0,469.0732,469.0732,467.4633,467.8854,1925.0
2022-08-17 11:45:00,476.57,477.18,476.47,476.69,3600.0,467.8167,468.4155,467.7186,467.9345,3600.0
2022-08-17 11:50:00,476.58,476.94,474.96,475.57,10565.0,467.8265,468.1799,466.2363,466.8351,10565.0
2022-08-17 11:55:00,475.82,476.61,475.82,475.94,10689.0,467.0805,467.856,467.0805,467.1983,10689.0
2022-08-17 12:00:00,476.09,476.28,475.55,475.58,11224.0,467.3455,467.532,466.8154,466.8449,11224.0
2022-08-17 12:05:00,475.64,476.17,475.43,475.44,13649.0,466.9038,467.4241,466.6977,466.7075,13649.0
2022-08-17 12:10:00,475.44,475.46,474.95,475.32,8525.0,466.7075,466.7271,466.2265,466.5897,8525.0
2022-08-17 12:15:00,475.3,475.79,474.88,475.5,8476.0,466.57,467.051,466.1578,466.7664,8476.0
2022-08-17 12:20:00,475.49,476.06,475.29,475.96,11576.0,466.7566,467.3161,466.5602,467.2179,11576.0
2022-08-17 12:25:00,475.87,476.37,475.72,475.96,9754.0,467.1296,467.6204,466.9823,467.2179,9754.0
2022-08-17 12:30:00,476.01,476.94,475.84,476.62,10991.0,467.267,468.1799,467.1001,467.8658,10991.0
2022-08-17 12:35:00,476.61,477.69,476.59,477.19,9089.0,467.856,468.9161,467.8363,468.4253,9089.0
2022-08-17 12:40:00,477.04,477.21,476.68,477.0,7901.0,468.2781,468.445,467.9247,468.2388,7901.0
2022-08-17 12:45:00,476.75,477.54,476.75,477.46,7900.0,467.9934,468.7689,467.9934,468.6904,7900.0
2022-08-17 12:50:00,477.49,477.7,477.11,477.12,5571.0,468.7198,468.926,468.3468,468.3566,5571.0
2022-08-17 12:55:00,477.06,477.18,476.62,476.84,5370.0,468.2977,468.4155,467.8658,468.0818,5370.0
2022-08-17 13:00:00,476.65,476.8,475.35,475.62,13210.0,467.8952,468.0425,466.6191,466.8842,13210.0
2022-08-17 13:05:00,475.86,476.08,475.03,475.22,6200.0,467.1198,467.3357,466.305,466.4915,6200.0
2022-08-17 13:10:00,475.24,476.0,475.24,475.83,5757.0,466.5111,467.2572,466.5111,467.0903,5757.0
2022-08-17 13:15:00,475.91,476.16,475.46,475.46,7808.0,467.1688,467.4142,466.7271,466.7271,7808.0
2022-08-17 13:20:00,475.42,476.2,475.23,476.04,9854.0,466.6878,467.4535,466.5013,467.2964,9854.0
2022-08-17 13:25:00,476.26,477.0,476.16,477.0,7988.0,467.5124,468.2388,467.4142,468.2388,7988.0
2022-08-17 13:30:00,477.19,477.42,475.97,476.27,12807.0,468.4253,468.6511,467.2277,467.5222,12807.0
2022-08-17 13:35:00,476.71,476.88,476.01,476.82,11238.0,467.9541,468.121,467.267,468.0621,11238.0
2022-08-17 13:40:00,476.8,477.58,476.79,477.58,2882.0,468.0425,468.8082,468.0327,468.8082,2882.0
2022-08-17 13:45:00,477.58,478.27,476.63,477.84,27652.0,468.8082,469.4855,467.8756,469.0634,27652.0
2022-08-17 13:50:00,477.87,478.83,477.87,478.59,2800.0,469.0928,470.0352,469.0928,469.7996,2800.0
2022-08-17 13:55:00,478.48,478.65,476.75,477.61,20732.0,469.6916,469.8585,467.9934,468.8376,20732.0
2022-08-17 14:00:00,478.38,480.24,477.38,479.02,8587.0,469.5935,471.4193,468.6118,470.2217,8587.0
2022-08-17 14:05:00,478.85,481.14,477.84,480.85,6329.0,470.0548,472.3028,469.0634,472.0181,6329.0
2022-08-17 14:10:00,480.56,482.3,479.7,482.28,4439.0,471.7334,473.4415,470.8892,473.4218,4439.0
2022-08-17 14:15:00,482.43,483.31,481.82,481.82,6989.0,473.5691,474.4329,472.9703,472.9703,6989.0
2022-08-17 14:20:00,481.78,481.94,480.81,481.54,4572.0,472.931,473.0881,471.9788,472.6954,4572.0
2022-08-17 14:25:00,481.4,482.91,481.03,482.28,4000.0,472.558,474.0403,472.1948,473.4218,4000.0
2022-08-17 14:30:00,482.59,483.16,482.18,482.63,3129.0,473.7261,474.2857,473.3237,473.7654,3129.0
2022-08-17 14:35:00,482.48,483.55,482.4,483.55,2600.0,473.6182,474.6685,473.5396,474.6685,2600.0
2022-08-17 14:40:00,483.84,483.84,481.8,481.94,4000.0,474.9532,474.9532,472.9507,473.0881,4000.0
2022-08-17 14:45:00,481.79,481.79,480.88,481.49,1916.0,472.9408,472.9408,472.0476,472.6463,1916.0
2022-08-17 14:50:00,481.75,481.82,481.26,481.26,2000.0,472.9016,472.9703,472.4206,472.4206,2000.0
2022-08-17 14:55:00,481.51,481.56,480.69,480.79,2550.0,472.666,472.7151,471.861,471.9592,2550.0
2022-08-17 15:00:00,480.65,481.58,480.58,481.55,2000.0,471.8218,472.7347,471.7531,472.7052,2000.0
2022-08-17 15:05:00,482.23,482.23,480.47,480.54,1950.0,473.3728,473.3728,471.6451,471.7138,1950.0
2022-08-17 15:10:00,480.63,480.74,477.86,478.72,6725.0,471.8021,471.9101,469.083,469.9272,6725.0
2022-08-17 15:15:00,478.9,478.99,478.26,478.37,4108.0,470.1039,470.1923,469.4757,469.5837,4108.0
2022-08-17 15:20:00,478.18,479.11,478.1,478.9,4100.0,469.3971,470.3101,469.3186,470.1039,4100.0
2022-08-17 15:25:00,479.07,479.88,478.75,479.43,6786.0,470.2708,471.0659,469.9567,470.6242,6786.0
2022-08-17 15:30:00,479.38,479.38,478.19,478.22,8329.0,470.5751,470.5751,469.407,469.4364,8329.0
2022-08-17 15:35:00,477.98,478.66,477.1,477.55,27708.0,469.2008,469.8683,468.337,468.7787,27708.0
2022-08-17 15:40:00,477.55,478.02,477.26,477.67,21036.0,468.7787,469.2401,468.494,468.8965,21036.0
2022-08-17 15:45:00,477.58,478.28,477.41,477.86,21534.0,468.8082,469.4953,468.6413,469.083,21534.0
2022-08-17 15:50:00,477.97,478.42,477.05,478.16,38376.0,469.191,469.6327,468.2879,469.3775,38376.0
2022-08-17 15:55:00,478.04,478.5,477.88,478.12,77678.0,469.2597,469.7113,469.1027,469.3382,77678.0
2022-08-18 09:30:00,477.3,479.87,475.96,475.96,19404.0,468.5333,471.0561,467.2179,467.2179,19404.0
2022-08-18 09:35:00,475.69,476.83,474.44,476.23,3581.0,466.9529,468.0719,465.7258,467.483,3581.0
2022-08-18 09:40:00,475.82,476.01,474.16,474.74,3534.0,467.0805,467.267,465.451,466.0203,3534.0
2022-08-18 09:45:00,475.33,475.33,473.49,473.5,6432.0,466.5995,466.5995,464.7933,464.8031,6432.0
2022-08-18 09:50:00,473.84,474.36,473.1,474.04,4774.0,465.1369,465.6473,464.4104,465.3332,4774.0
2022-08-18 09:55:00,474.26,474.6,472.64,473.33,8048.0,465.5491,465.8829,463.9589,464.6362,8048.0
2022-08-18 10:00:00,473.41,473.84,472.08,473.84,4825.0,464.7148,465.1369,463.4092,465.1369,4825.0
2022-08-18 10:05:00,473.85,475.11,473.53,474.88,3386.0,465.1467,466.3835,464.8326,466.1578,3386.0
2022-08-18 10:10:00,474.75,474.75,473.77,474.38,5928.0,466.0301,466.0301,465.0681,465.6669,5928.0
2022-08-18 10:15:00,474.75,474.75,473.73,473.89,1957.0,466.0301,466.0301,465.0289,465.1859,1957.0
2022-08-18 10:20:00,474.15,475.35,474.15,474.64,10345.0,465.4412,466.6191,465.4412,465.9222,10345.0
2022-08-18 10:25:00,474.79,474.79,473.83,473.84,5727.0,466.0694,466.0694,465.127,465.1369,5727.0
2022-08-18 10:30:00,474.22,474.57,473.9,474.43,5358.0,465.5099,465.8534,465.1958,465.716,5358.0
2022-08-18 10:35:00,474.32,474.56,473.8,474.37,3995.0,465.608,465.8436,465.0976,465.6571,3995.0
2022-08-18 10:40:00,474.61,475.48,474.26,474.49,6992.0,465.8927,466.7467,465.5491,465.7749,6992.0
2022-08-18 10:45:00,474.5,475.42,473.89,475.39,3210.0,465.7847,466.6878,465.1859,466.6584,3210.0
2022-08-18 10:50:00,475.38,475.93,474.95,475.11,3100.0,466.6486,467.1885,466.2265,466.3835,3100.0
2022-08-18 10:55:00,474.92,475.24,474.46,474.46,5100.0,466.197,466.5111,465.7455,465.7455,5100.0
2022-08-18 11:00:00,474.72,475.36,473.39,473.39,9479.0,466.0007,466.6289,464.6951,464.6951,9479.0
2022-08-18 11:05:00,473.69,474.5,472.83,474.28,9208.0,464.9896,465.7847,464.1454,465.5688,9208.0
2022-08-18 11:10:00,474.24,475.01,474.11,475.01,5310.0,465.5295,466.2854,465.4019,466.2854,5310.0
2022-08-18 11:15:00,474.9,475.24,473.85,474.05,10634.0,466.1774,466.5111,465.1467,465.343,10634.0
2022-08-18 11:20:00,474.03,475.27,474.02,475.0,8577.0,465.3234,466.5406,465.3136,466.2756,8577.0
2022-08-18 11:25:00,475.16,475.71,474.92,475.12,4793.0,466.4326,466.9725,466.197,466.3933,4793.0
2022-08-18 11:30:00,475.42,477.34,475.24,476.8,3786.0,466.6878,468.5726,466.5111,468.0425,3786.0
2022-08-18 11:35:00,476.36,477.37,476.36,476.93,1508.0,467.6106,468.602,467.6106,468.1701,1508.0
2022-08-18 11:40:00,476.99,477.46,476.85,477.06,3111.0,468.229,468.6904,468.0916,468.2977,3111.0
2022-08-18 11:45:00,476.98,476.98,476.55,476.57,6650.0,468.2192,468.2192,467.7971,467.8167,6650.0
2022-08-18 11:50:00,476.69,476.79,475.85,475.99,9219.0,467.9345,468.0327,467.1099,467.2474,9219.0
2022-08-18 11:55:00,476.04,476.76,475.81,476.08,5708.0,467.2964,468.0032,467.0707,467.3357,5708.0
2022-08-18 12:00:00,476.05,476.85,475.76,476.85,3618.0,467.3063,468.0916,467.0216,468.0916,3618.0
2022-08-18 12:05:00,476.7,477.0,476.63,476.84,2200.0,467.9443,468.2388,467.8756,468.0818,2200.0
2022-08-18 12:10:00,476.98,477.03,476.34,476.37,2029.0,468.2192,468.2683,467.5909,467.6204,2029.0
2022-08-18 12:15:00,476.4,476.77,476.13,476.37,2600.0,467.6498,468.013,467.3848,467.6204,2600.0
2022-08-18 12:20:00,476.37,476.37,474.88,475.08,6638.0,467.6204,467.6204,466.1578,466.3541,6638.0
2022-08-18 12:25:00,474.99,475.65,474.9,475.28,5313.0,466.2657,466.9136,466.1774,466.5504,5313.0
2022-08-18 12:30:00,474.94,475.48,474.91,475.24,2483.0,466.2167,466.7467,466.1872,466.5111,2483.0
2022-08-18 12:35:00,475.36,475.47,475.11,475.2,2200.0,466.6289,466.7369,466.3835,466.4719,2200.0
2022-08-18 12:40:00,475.23,475.49,474.43,474.49,2882.0,466.5013,466.7566,465.716,465.7749,2882.0
2022-08-18 12:45:00,474.54,475.58,474.54,475.23,2800.0,465.824,466.8449,465.824,466.5013,2800.0
2022-08-18 12:50:00,475.12,475.23,474.6,475.23,2400.0,466.3933,466.5013,465.8829,466.5013,2400.0
2022-08-18 12:55:00,475.36,475.56,475.23,475.51,2398.0,466.6289,466.8253,466.5013,466.7762,2398.0
2022-08-18 13:00:00,475.37,475.65,474.91,474.92,2187.0,466.6388,466.9136,466.1872,466.197,2187.0
2022-08-18 13:05:00,475.21,475.74,475.21,475.7,2341.0,466.4817,467.002,466.4817,466.9627,2341.0
2022-08-18 13:10:00,475.56,476.95,475.17,475.17,6009.0,466.8253,468.1897,466.4424,466.4424,6009.0
2022-08-18 13:15:00,475.47,475.79,474.95,475.56,3700.0,466.7369,467.051,466.2265,466.8253,3700.0
2022-08-18 13:20:00,475.54,476.14,475.51,475.52,2200.0,466.8056,467.3946,466.7762,466.786,2200.0
2022-08-18 13:25:00,475.53,476.92,475.52,476.92,9744.0,466.7958,468.1603,466.786,468.1603,9744.0
2022-08-18 13:30:00,476.77,476.9,475.9,476.87,10831.0,468.013,468.1407,467.159,468.1112,10831.0
2022-08-18 13:35:00,477.1,477.96,477.1,477.89,3800.0,468.337,469.1812,468.337,469.1125,3800.0
2022-08-18 13:40:00,478.07,478.4,477.94,478.09,2373.0,469.2892,469.6131,469.1616,469.3088,2373.0
2022-08-18 13:45:00,477.9,477.9,477.27,477.27,5269.0,469.1223,469.1223,468.5039,468.5039,5269.0
2022-08-18 13:50:00,477.14,477.72,477.13,477.34,2800.0,468.3762,468.9456,468.3664,468.5726,2800.0
2022-08-18 13:55:00,477.2,477.56,476.95,477.56,1500.0,468.4351,468.7885,468.1897,468.7885,1500.0
2022-08-18 14:00:00,477.17,477.17,476.64,476.65,10612.0,468.4057,468.4057,467.8854,467.8952,10612.0
2022-08-18 14:05:00,476.72,477.63,476.49,477.63,5500.0,467.964,468.8572,467.7382,468.8572,5500.0
2022-08-18 14:10:00,477.18,477.74,477.11,477.74,5947.0,468.4155,468.9652,468.3468,468.9652,5947.0
2022-08-18 14:15:00,477.72,478.1,477.42,477.96,6369.0,468.9456,469.3186,468.6511,469.1812,6369.0
2022-08-18 14:20:00,477.9,477.96,477.45,477.8,4428.0,469.1223,469.1812,468.6806,469.0241,4428.0
2022-08-18 14:25:00,477.85,477.85,477.12,477.39,4500.0,469.0732,469.0732,468.3566,468.6217,4500.0
2022-08-18 14:30:00,476.99,477.5,476.8,477.07,7750.0,468.229,468.7296,468.0425,468.3075,7750.0
2022-08-18 14:35:00,476.96,477.15,476.48,476.52,3819.0,468.1996,468.3861,467.7284,467.7676,3819.0
2022-08-18 14:40:00,476.74,477.49,476.58,477.25,5709.0,467.9836,468.7198,467.8265,468.4842,5709.0
2022-08-18 14:45:00,477.34,477.34,476.78,477.07,2905.0,468.5726,468.5726,468.0229,468.3075,2905.0
2022-08-18 14:50:00,476.98,478.19,476.85,478.19,4600.0,468.2192,469.407,468.0916,469.407,4600.0
2022-08-18 14:55:00,477.87,478.37,477.84,478.13,3942.0,469.0928,469.5837,469.0634,469.3481,3942.0
2022-08-18 15:00:00,477.92,479.3,477.54,478.99,15915.0,469.1419,470.4966,468.7689,470.1923,15915.0
2022-08-18 15:05:00,479.15,479.73,479.05,479.71,8545.0,470.3493,470.9187,470.2512,470.899,8545.0
2022-08-18 15:10:00,479.66,479.9,478.96,479.9,8100.0,470.85,471.0856,470.1628,471.0856,8100.0
2022-08-18 15:15:00,479.86,480.3,479.36,480.11,6947.0,471.0463,471.4782,470.5555,471.2917,6947.0
2022-08-18 15:20:00,480.4,480.71,479.75,480.66,7840.0,471.5764,471.8807,470.9383,471.8316,7840.0
2022-08-18 15:25:00,480.47,480.47,479.72,479.75,7711.0,471.6451,471.6451,470.9089,470.9383,7711.0
2022-08-18 15:30:00,479.73,479.73,479.2,479.6,8200.0,470.9187,470.9187,470.3984,470.7911,8200.0
2022-08-18 15:35:00,479.6,479.7,478.76,478.9,6899.0,470.7911,470.8892,469.9665,470.1039,6899.0
2022-08-18 15:40:00,478.8,478.88,478.37,478.63,10470.0,470.0058,470.0843,469.5837,469.8389,10470.0
2022-08-18 15:45:00,478.47,478.72,477.99,478.31,13632.0,469.6818,469.9272,469.2106,469.5248,13632.0
2022-08-18 15:50:00,478.26,478.26,476.32,476.53,22842.0,469.4757,469.4757,467.5713,467.7774,22842.0
2022-08-18 15:55:00,476.51,477.88,476.51,477.8,66904.0,467.7578,469.1027,467.7578,469.0241,66904.0
2022-08-19 09:30:00,468.26,470.76,467.13,468.46,80934.0,459.6593,462.1134,458.5501,459.8557,80934.0
2022-08-19 09:35:00,468.48,468.94,465.5,466.72,10976.0,459.8753,460.3269,456.95,458.1476,10976.0
2022-08-19 09:40:00,466.17,466.23,462.01,462.48,34659.0,457.6077,457.6666,453.5241,453.9855,34659.0
2022-08-19 09:45:00,462.42,463.76,461.96,462.62,15466.0,453.9266,455.242,453.4751,454.1229,15466.0
2022-08-19 09:50:00,462.5,462.82,461.17,462.44,14009.0,454.0051,454.3193,452.6996,453.9462,14009.0
2022-08-19 09:55:00,462.55,462.74,461.68,461.7,10132.0,454.0542,454.2407,453.2002,453.2198,10132.0
2022-08-19 10:00:00,461.6,463.66,461.44,462.45,16765.0,453.1217,455.1438,452.9646,453.9561,16765.0
2022-08-19 10:05:00,462.79,464.59,462.1,462.39,34980.0,454.2898,456.0568,453.6125,453.8972,34980.0
2022-08-19 10:10:00,462.41,463.72,461.78,462.11,14317.0,453.9168,455.2027,453.2984,453.6223,14317.0
2022-08-19 10:15:00,462.28,462.28,461.09,461.26,10960.0,453.7892,453.7892,452.621,452.7879,10960.0
2022-08-19 10:20:00,461.3,462.3,461.02,461.8,6937.0,452.8272,453.8088,452.5523,453.318,6937.0
2022-08-19 10:25:00,461.11,461.66,460.76,461.19,5907.0,452.6407,453.1806,452.2971,452.7192,5907.0
2022-08-19 10:30:00,461.34,463.12,461.33,462.65,11413.0,452.8664,454.6138,452.8566,454.1524,11413.0
2022-08-19 10:35:00,462.75,462.87,462.06,462.34,5714.0,454.2505,454.3683,453.5732,453.8481,5714.0
2022-08-19 10:40:00,462.46,463.04,461.83,462.65,6071.0,453.9659,454.5352,453.3474,454.1524,6071.0
2022-08-19 10:45:00,462.45,463.5,461.93,463.36,5640.0,453.9561,454.9868,453.4456,454.8493,5640.0
2022-08-19 10:50:00,463.34,463.4,462.32,462.95,3687.0,454.8297,454.8886,453.8284,454.4469,3687.0
2022-08-19 10:55:00,462.81,462.82,461.35,461.35,13393.0,454.3094,454.3193,452.8763,452.8763,13393.0
2022-08-19 11:00:00,461.21,461.92,461.15,461.2,7549.0,452.7388,453.4358,452.6799,452.729,7549.0
2022-08-19 11:05:00,461.25,461.47,460.71,460.81,5009.0,452.7781,452.9941,452.248,452.3462,5009.0
2022-08-19 11:10:00,460.71,460.78,459.77,460.63,5112.0,452.248,452.3167,451.3253,452.1695,5112.0
2022-08-19 11:15:00,460.88,460.95,460.11,460.95,5209.0,452.4149,452.4836,451.659,452.4836,5209.0
2022-08-19 11:20:00,461.18,461.69,461.1,461.69,4687.0,452.7094,453.21,452.6309,453.21,4687.0
2022-08-19 11:25:00,461.42,462.25,461.3,462.07,4086.0,452.945,453.7597,452.8272,453.583,4086.0
2022-08-19 11:30:00,461.96,462.01,461.19,461.56,5136.0,453.4751,453.5241,452.7192,453.0824,5136.0
2022-08-19 11:35:00,461.72,462.28,461.65,461.83,3611.0,453.2395,453.7892,453.1708,453.3474,3611.0
2022-08-19 11:40:00,462.01,462.6,461.57,461.84,5638.0,453.5241,454.1033,453.0922,453.3573,5638.0
2022-08-19 11:45:00,462.03,462.6,461.95,462.33,6283.0,453.5438,454.1033,453.4652,453.8383,6283.0
2022-08-19 11:50:00,462.69,462.73,461.77,462.05,3879.0,454.1917,454.2309,453.2885,453.5634,3879.0
2022-08-19 11:55:00,461.92,462.26,461.62,461.71,7113.0,453.4358,453.7695,453.1413,453.2297,7113.0
2022-08-19 12:00:00,461.48,462.1,461.14,461.94,1977.0,453.0039,453.6125,452.6701,453.4554,1977.0
2022-08-19 12:05:00,462.13,462.74,461.86,461.95,6790.0,453.6419,454.2407,453.3769,453.4652,6790.0
2022-08-19 12:10:00,461.99,462.69,461.83,462.65,6343.0,453.5045,454.1917,453.3474,454.1524,6343.0
2022-08-19 12:15:00,462.7,463.4,462.6,462.62,10928.0,454.2015,454.8886,454.1033,454.1229,10928.0
2022-08-19 12:20:00,462.58,462.77,461.9,462.54,4471.0,454.0837,454.2702,453.4162,454.0444,4471.0
2022-08-19 12:25:00,462.43,462.67,462.18,462.32,3478.0,453.9364,454.172,453.691,453.8284,3478.0
2022-08-19 12:30:00,462.16,462.34,461.97,462.34,1565.0,453.6714,453.8481,453.4849,453.8481,1565.0
2022-08-19 12:35:00,462.22,463.42,462.22,463.28,8486.0,453.7303,454.9082,453.7303,454.7708,8486.0
2022-08-19 12:40:00,463.11,463.42,462.81,463.34,8658.0,454.6039,454.9082,454.3094,454.8297,8658.0
2022-08-19 12:45:00,463.32,463.74,462.95,462.98,1748.0,454.8101,455.2224,454.4469,454.4763,1748.0
2022-08-19 12:50:00,462.85,462.98,462.65,462.78,1975.0,454.3487,454.4763,454.1524,454.28,1975.0
2022-08-19 12:55:00,462.7,463.26,462.59,462.83,6194.0,454.2015,454.7512,454.0935,454.3291,6194.0
2022-08-19 13:00:00,462.5,463.09,462.34,463.06,17361.0,454.0051,454.5843,453.8481,454.5549,17361.0
2022-08-19 13:05:00,463.11,463.11,462.32,462.32,4305.0,454.6039,454.6039,453.8284,453.8284,4305.0
2022-08-19 13:10:00,462.2,462.2,461.79,461.79,2435.0,453.7107,453.7107,453.3082,453.3082,2435.0
2022-08-19 13:15:00,461.79,462.49,461.75,462.02,3275.0,453.3082,453.9953,453.2689,453.534,3275.0
2022-08-19 13:20:00,461.67,461.93,461.41,461.41,4740.0,453.1904,453.4456,452.9352,452.9352,4740.0
2022-08-19 13:25:00,461.29,461.43,460.95,461.05,4600.0,452.8174,452.9548,452.4836,452.5818,4600.0
2022-08-19 13:30:00,461.04,461.04,459.77,460.48,10693.0,452.572,452.572,451.3253,452.0222,10693.0
2022-08-19 13:35:00,460.38,460.48,459.93,460.34,3300.0,451.9241,452.0222,451.4823,451.8848,3300.0
2022-08-19 13:40:00,460.41,460.87,460.4,460.72,2832.0,451.9535,452.4051,451.9437,452.2578,2832.0
2022-08-19 13:45:00,460.85,461.1,460.63,460.97,2616.0,452.3854,452.6309,452.1695,452.5032,2616.0
2022-08-19 13:50:00,460.99,461.8,460.94,461.62,9120.0,452.5229,453.318,452.4738,453.1413,9120.0
2022-08-19 13:55:00,461.81,462.35,461.65,462.35,4052.0,453.3278,453.8579,453.1708,453.8579,4052.0
2022-08-19 14:00:00,462.3,462.7,462.06,462.7,5519.0,453.8088,454.2015,453.5732,454.2015,5519.0
2022-08-19 14:05:00,462.45,462.65,462.14,462.41,4522.0,453.9561,454.1524,453.6518,453.9168,4522.0
2022-08-19 14:10:00,462.26,462.49,461.9,462.11,1850.0,453.7695,453.9953,453.4162,453.6223,1850.0
2022-08-19 14:15:00,461.97,461.97,461.69,461.85,1104.0,453.4849,453.4849,453.21,453.3671,1104.0
2022-08-19 14:20:00,461.77,462.4,461.75,462.4,2383.0,453.2885,453.907,453.2689,453.907,2383.0
2022-08-19 14:25:00,462.35,462.45,461.97,462.19,2496.0,453.8579,453.9561,453.4849,453.7008,2496.0
2022-08-19 14:30:00,462.17,462.59,461.98,462.41,2300.0,453.6812,454.0935,453.4947,453.9168,2300.0
2022-08-19 14:35:00,462.41,462.52,462.15,462.52,3145.0,453.9168,454.0248,453.6616,454.0248,3145.0
2022-08-19 14:40:00,462.55,463.01,462.55,462.96,2427.0,454.0542,454.5058,454.0542,454.4567,2427.0
2022-08-19 14:45:00,462.99,463.01,462.82,462.89,1156.0,454.4861,454.5058,454.3193,454.388,1156.0
2022-08-19 14:50:00,463.05,463.05,462.65,462.7,2484.0,454.545,454.545,454.1524,454.2015,2484.0
2022-08-19 14:55:00,462.76,462.88,461.97,461.99,17100.0,454.2604,454.3782,453.4849,453.5045,17100.0
2022-08-19 15:00:00,461.95,461.99,460.9,461.36,9570.0,453.4652,453.5045,452.4345,452.8861,9570.0
2022-08-19 15:05:00,461.57,461.93,461.56,461.82,6727.0,453.0922,453.4456,453.0824,453.3376,6727.0
2022-08-19 15:10:00,461.81,462.77,461.81,462.77,3337.0,453.3278,454.2702,453.3278,454.2702,3337.0
2022-08-19 15:15:00,463.09,463.16,462.68,462.96,3951.0,454.5843,454.653,454.1818,454.4567,3951.0
2022-08-19 15:20:00,462.83,463.32,462.63,462.82,3430.0,454.3291,454.8101,454.1328,454.3193,3430.0
2022-08-19 15:25:00,463.1,463.24,462.86,462.97,2641.0,454.5941,454.7315,454.3585,454.4665,2641.0
2022-08-19 15:30:00,462.78,463.99,462.56,463.22,6792.0,454.28,455.4678,454.064,454.7119,6792.0
2022-08-19 15:35:00,463.16,463.93,463.16,463.3,7089.0,454.653,455.4089,454.653,454.7904,7089.0
2022-08-19 15:40:00,463.31,463.59,463.1,463.58,6785.0,454.8003,455.0751,454.5941,455.0653,6785.0
2022-08-19 15:45:00,463.69,463.69,462.95,463.29,12614.0,455.1733,455.1733,454.4469,454.7806,12614.0
2022-08-19 15:50:00,463.33,464.23,463.12,463.78,22434.0,454.8199,455.7034,454.6138,455.2616,22434.0
2022-08-19 15:55:00,463.79,464.34,463.62,463.95,51769.0,455.2714,455.8113,455.1046,455.4285,51769.0
2022-08-22 09:30:00,456.73,457.45,450.49,450.98,37960.0,448.3411,449.0479,442.2157,442.6967,37960.0
2022-08-22 09:35:00,450.52,452.53,449.27,451.34,30300.0,442.2452,444.2183,441.0181,443.0501,30300.0
2022-08-22 09:40:00,450.97,454.42,450.37,454.42,15697.0,442.6869,446.0735,442.0979,446.0735,15697.0
2022-08-22 09:45:00,454.75,456.73,452.36,452.37,19158.0,446.3975,448.3411,444.0514,444.0612,19158.0
2022-08-22 09:50:00,452.1,453.67,450.45,453.26,10602.0,443.7962,445.3373,442.1765,444.9349,10602.0
2022-08-22 09:55:00,453.85,454.07,452.0,452.12,4786.0,445.514,445.73,443.698,443.8158,4786.0
2022-08-22 10:00:00,452.17,452.75,451.02,452.24,8295.0,443.8649,444.4342,442.736,443.9336,8295.0
2022-08-22 10:05:00,452.46,453.01,451.14,451.93,8153.0,444.1495,444.6894,442.8538,443.6293,8153.0
2022-08-22 10:10:00,452.08,452.08,449.58,449.69,7363.0,443.7765,443.7765,441.3224,441.4304,7363.0
2022-08-22 10:15:00,449.95,451.54,449.45,450.0,6840.0,441.6857,443.2464,441.1948,441.7347,6840.0
2022-08-22 10:20:00,450.39,450.39,449.3,449.49,5972.0,442.1176,442.1176,441.0476,441.2341,5972.0
2022-08-22 10:25:00,449.32,450.6,449.28,449.38,9393.0,441.0672,442.3237,441.028,441.1261,9393.0
2022-08-22 10:30:00,449.15,449.73,448.69,449.04,9152.0,440.9003,441.4697,440.4488,440.7924,9152.0
2022-08-22 10:35:00,449.0,450.5,448.99,450.31,8510.0,440.7531,442.2255,440.7433,442.039,8510.0
2022-08-22 10:40:00,450.1,451.6,449.92,450.56,7013.0,441.8329,443.3053,441.6562,442.2844,7013.0
2022-08-22 10:45:00,450.67,451.73,450.66,450.89,3576.0,442.3924,443.433,442.3826,442.6084,3576.0
2022-08-22 10:50:00,450.67,450.67,449.8,450.09,6261.0,442.3924,442.3924,441.5384,441.8231,6261.0
2022-08-22 10:55:00,450.46,450.46,447.47,447.77,19533.0,442.1863,442.1863,439.2512,439.5457,19533.0
2022-08-22 11:00:00,447.8,448.8,447.08,448.02,11755.0,439.5751,440.5568,438.8684,439.7911,11755.0
2022-08-22 11:05:00,448.23,448.4,447.7,448.17,7835.0,439.9972,440.1641,439.477,439.9383,7835.0
2022-08-22 11:10:00,448.45,448.45,447.19,447.75,5141.0,440.2132,440.2132,438.9763,439.5261,5141.0
2022-08-22 11:15:00,447.83,448.3,447.57,447.75,8127.0,439.6046,440.066,439.3494,439.5261,8127.0
2022-08-22 11:20:00,447.66,447.82,447.04,447.47,12068.0,439.4377,439.5948,438.8291,439.2512,12068.0
2022-08-22 11:25:00,447.43,447.56,446.67,446.69,6224.0,439.2119,439.3395,438.4659,438.4855,6224.0
2022-08-22 11:30:00,446.63,448.15,446.27,448.1,13672.0,438.4266,439.9187,438.0732,439.8696,13672.0
2022-08-22 11:35:00,448.21,448.78,448.13,448.56,5013.0,439.9776,440.5371,439.8991,440.3212,5013.0
2022-08-22 11:40:00,448.58,449.49,448.57,449.15,9209.0,440.3408,441.2341,440.331,440.9003,9209.0
2022-08-22 11:45:00,449.38,449.98,448.71,449.22,2060.0,441.1261,441.7151,440.4684,440.9691,2060.0
2022-08-22 11:50:00,449.37,450.11,449.37,449.58,4516.0,441.1163,441.8427,441.1163,441.3224,4516.0
2022-08-22 11:55:00,449.51,450.01,449.05,449.35,6290.0,441.2537,441.7445,440.8022,441.0967,6290.0
2022-08-22 12:00:00,449.45,449.78,449.17,449.46,3848.0,441.1948,441.5188,440.92,441.2047,3848.0
2022-08-22 12:05:00,449.36,449.38,449.02,449.03,2174.0,441.1065,441.1261,440.7727,440.7825,2174.0
2022-08-22 12:10:00,448.99,449.28,448.9,449.06,3234.0,440.7433,441.028,440.6549,440.812,3234.0
2022-08-22 12:15:00,449.36,449.36,448.34,448.76,3500.0,441.1065,441.1065,440.1052,440.5175,3500.0
2022-08-22 12:20:00,448.87,449.37,448.87,449.36,3510.0,440.6255,441.1163,440.6255,441.1065,3510.0
2022-08-22 12:25:00,449.23,449.36,448.65,448.77,6085.0,440.9789,441.1065,440.4095,440.5273,6085.0
2022-08-22 12:30:00,448.75,448.86,447.56,447.56,8777.0,440.5077,440.6157,439.3395,439.3395,8777.0
2022-08-22 12:35:00,447.82,449.34,447.82,449.12,6858.0,439.5948,441.0869,439.5948,440.8709,6858.0
2022-08-22 12:40:00,449.02,449.35,448.46,448.46,6498.0,440.7727,441.0967,440.223,440.223,6498.0
2022-08-22 12:45:00,448.36,448.78,448.12,448.59,5347.0,440.1249,440.5371,439.8893,440.3506,5347.0
2022-08-22 12:50:00,448.41,448.64,448.22,448.22,2160.0,440.1739,440.3997,439.9874,439.9874,2160.0
2022-08-22 12:55:00,448.22,448.88,448.2,448.88,6445.0,439.9874,440.6353,439.9678,440.6353,6445.0
2022-08-22 13:00:00,448.78,448.83,447.73,447.73,10969.0,440.5371,440.5862,439.5064,439.5064,10969.0
2022-08-22 13:05:00,447.71,448.33,447.7,447.99,5855.0,439.4868,440.0954,439.477,439.7617,5855.0
2022-08-22 13:10:00,447.98,448.06,447.48,447.68,3439.0,439.7518,439.8304,439.261,439.4573,3439.0
2022-08-22 13:15:00,447.65,448.06,447.47,447.77,4001.0,439.4279,439.8304,439.2512,439.5457,4001.0
2022-08-22 13:20:00,447.54,447.91,447.19,447.23,6090.0,439.3199,439.6831,438.9763,439.0156,6090.0
2022-08-22 13:25:00,447.12,447.14,446.57,446.74,7315.0,438.9076,438.9273,438.3677,438.5346,7315.0
2022-08-22 13:30:00,446.59,446.61,445.97,446.1,6589.0,438.3874,438.407,437.7788,437.9064,6589.0
2022-08-22 13:35:00,446.19,446.56,446.05,446.35,6081.0,437.9947,438.3579,437.8573,438.1518,6081.0
2022-08-22 13:40:00,446.27,446.99,446.13,446.99,5403.0,438.0732,438.78,437.9358,438.78,5403.0
2022-08-22 13:45:00,446.93,447.76,446.85,446.98,7758.0,438.7211,439.5359,438.6426,438.7702,7758.0
2022-08-22 13:50:00,446.86,446.9,446.44,446.7,3893.0,438.6524,438.6917,438.2401,438.4953,3893.0
2022-08-22 13:55:00,446.63,446.7,446.09,446.43,3610.0,438.4266,438.4953,437.8965,438.2303,3610.0
2022-08-22 14:00:00,446.31,446.68,446.04,446.2,5350.0,438.1125,438.4757,437.8475,438.0045,5350.0
2022-08-22 14:05:00,446.24,446.84,446.14,446.39,6597.0,438.0438,438.6328,437.9456,438.191,6597.0
2022-08-22 14:10:00,446.47,446.93,446.2,446.86,7593.0,438.2696,438.7211,438.0045,438.6524,7593.0
2022-08-22 14:15:00,446.81,447.02,446.5,446.85,5070.0,438.6033,438.8095,438.299,438.6426,5070.0
2022-08-22 14:20:00,447.09,447.77,446.58,447.64,10087.0,438.8782,439.5457,438.3775,439.4181,10087.0
2022-08-22 14:25:00,447.56,447.76,446.69,446.89,3700.0,439.3395,439.5359,438.4855,438.6819,3700.0
2022-08-22 14:30:00,446.9,447.11,446.58,446.65,3366.0,438.6917,438.8978,438.3775,438.4463,3366.0
2022-08-22 14:35:00,446.55,446.62,446.31,446.36,4317.0,438.3481,438.4168,438.1125,438.1616,4317.0
2022-08-22 14:40:00,446.37,446.58,445.92,446.0,5246.0,438.1714,438.3775,437.7297,437.8082,5246.0
2022-08-22 14:45:00,446.15,446.33,445.87,445.87,3346.0,437.9554,438.1321,437.6806,437.6806,3346.0
2022-08-22 14:50:00,445.84,446.46,445.79,446.06,3400.0,437.6511,438.2598,437.6021,437.8671,3400.0
2022-08-22 14:55:00,446.05,446.96,445.77,446.55,12944.0,437.8573,438.7506,437.5824,438.3481,12944.0
2022-08-22 15:00:00,446.41,447.33,446.41,447.1,11944.0,438.2107,439.1138,438.2107,438.888,11944.0
2022-08-22 15:05:00,446.94,447.55,446.84,447.33,17831.0,438.7309,439.3297,438.6328,439.1138,17831.0
2022-08-22 15:10:00,447.43,447.92,447.07,447.36,8508.0,439.2119,439.6929,438.8585,439.1432,8508.0
2022-08-22 15:15:00,447.53,447.8,446.95,446.96,10044.0,439.3101,439.5751,438.7408,438.7506,10044.0
2022-08-22 15:20:00,447.06,447.33,446.86,447.26,8607.0,438.8487,439.1138,438.6524,439.0451,8607.0
2022-08-22 15:25:00,447.43,447.54,446.65,446.67,9487.0,439.2119,439.3199,438.4463,438.4659,9487.0
2022-08-22 15:30:00,446.72,447.04,446.17,446.17,11613.0,438.515,438.8291,437.9751,437.9751,11613.0
2022-08-22 15:35:00,446.16,446.75,446.04,446.64,17265.0,437.9653,438.5444,437.8475,438.4364,17265.0
2022-08-22 15:40:00,446.52,446.59,445.01,445.14,16800.0,438.3186,438.3874,436.8364,436.964,16800.0
2022-08-22 15:45:00,445.14,446.17,445.14,446.17,21379.0,436.964,437.9751,436.964,437.9751,21379.0
2022-08-22 15:50:00,446.11,446.98,445.65,445.65,33432.0,437.9162,438.7702,437.4646,437.4646,33432.0
2022-08-22 15:55:00,445.7,446.54,445.7,446.51,81913.0,437.5137,438.3383,437.5137,438.3088,81913.0
2022-08-23 09:30:00,451.97,451.97,447.39,449.95,41520.0,443.6685,443.6685,439.1727,441.6857,41520.0
2022-08-23 09:35:00,450.0,450.2,446.34,448.38,25740.0,441.7347,441.9311,438.142,440.1445,25740.0
2022-08-23 09:40:00,448.44,450.6,444.38,444.38,24636.0,440.2034,442.3237,436.218,436.218,24636.0
2022-08-23 09:45:00,444.65,449.51,444.65,448.25,17975.0,436.483,441.2537,436.483,440.0169,17975.0
2022-08-23 09:50:00,448.32,449.78,448.1,449.64,11980.0,440.0856,441.5188,439.8696,441.3813,11980.0
2022-08-23 09:55:00,449.55,451.89,448.09,448.09,23768.0,441.293,443.59,439.8598,439.8598,23768.0
2022-08-23 10:00:00,448.68,448.71,446.51,447.53,10447.0,440.439,440.4684,438.3088,439.3101,10447.0
2022-08-23 10:05:00,447.41,450.0,447.39,449.82,11202.0,439.1923,441.7347,439.1727,441.558,11202.0
2022-08-23 10:10:00,449.82,452.0,449.73,451.8,10189.0,441.558,443.698,441.4697,443.5017,10189.0
2022-08-23 10:15:00,452.29,453.04,451.62,452.54,6650.0,443.9827,444.7189,443.325,444.2281,6650.0
2022-08-23 10:20:00,452.32,452.84,451.32,451.33,5700.0,444.0121,444.5226,443.0305,443.0403,5700.0
2022-08-23 10:25:00,451.0,452.12,450.34,450.79,23461.0,442.7164,443.8158,442.0685,442.5102,23461.0
2022-08-23 10:30:00,450.88,451.11,450.07,450.69,14419.0,442.5986,442.8243,441.8034,442.4121,14419.0
2022-08-23 10:35:00,450.68,450.96,449.07,449.28,8535.0,442.4022,442.6771,440.8218,441.028,8535.0
2022-08-23 10:40:00,448.92,450.5,448.72,450.24,9513.0,440.6746,442.2255,440.4782,441.9703,9513.0
2022-08-23 10:45:00,450.64,451.05,449.61,450.73,8413.0,442.363,442.7654,441.3519,442.4513,8413.0
2022-08-23 10:50:00,451.15,451.15,448.08,448.23,9074.0,442.8636,442.8636,439.85,439.9972,9074.0
2022-08-23 10:55:00,448.99,449.03,447.89,448.95,8124.0,440.7433,440.7825,439.6635,440.704,8124.0
2022-08-23 11:00:00,448.84,449.69,448.27,448.89,12884.0,440.596,441.4304,440.0365,440.6451,12884.0
2022-08-23 11:05:00,448.69,449.35,448.0,449.11,5567.0,440.4488,441.0967,439.7715,440.8611,5567.0
2022-08-23 11:10:00,449.33,449.88,449.07,449.55,7064.0,441.077,441.6169,440.8218,441.293,7064.0
2022-08-23 11:15:00,449.54,450.89,449.5,450.59,7755.0,441.2832,442.6084,441.2439,442.3139,7755.0
2022-08-23 11:20:00,450.6,451.14,450.14,450.32,11596.0,442.3237,442.8538,441.8722,442.0489,11596.0
2022-08-23 11:25:00,450.64,450.64,449.5,449.5,7055.0,442.363,442.363,441.2439,441.2439,7055.0
2022-08-23 11:30:00,449.76,450.88,449.67,449.78,4581.0,441.4991,442.5986,441.4108,441.5188,4581.0
2022-08-23 11:35:00,449.98,450.84,449.88,450.64,5823.0,441.7151,442.5593,441.6169,442.363,5823.0
2022-08-23 11:40:00,450.85,450.89,449.49,450.09,4440.0,442.5691,442.6084,441.2341,441.8231,4440.0
2022-08-23 11:45:00,450.91,451.59,450.66,451.0,4620.0,442.628,443.2955,442.3826,442.7164,4620.0
2022-08-23 11:50:00,451.09,451.89,450.78,450.89,6653.0,442.8047,443.59,442.5004,442.6084,6653.0
2022-08-23 11:55:00,450.89,450.89,449.62,450.13,5296.0,442.6084,442.6084,441.3617,441.8623,5296.0
2022-08-23 12:00:00,449.98,449.99,448.79,449.24,5628.0,441.7151,441.7249,440.547,440.9887,5628.0
2022-08-23 12:05:00,449.25,449.85,448.92,449.8,2100.0,440.9985,441.5875,440.6746,441.5384,2100.0
2022-08-23 12:10:00,449.69,450.23,449.24,449.43,6204.0,441.4304,441.9605,440.9887,441.1752,6204.0
2022-08-23 12:15:00,449.37,449.6,447.54,447.78,10929.0,441.1163,441.3421,439.3199,439.5555,10929.0
2022-08-23 12:20:00,448.02,448.28,447.36,447.77,8328.0,439.7911,440.0463,439.1432,439.5457,8328.0
2022-08-23 12:25:00,447.84,449.03,447.75,448.12,8514.0,439.6144,440.7825,439.5261,439.8893,8514.0
2022-08-23 12:30:00,448.35,449.39,448.35,449.32,18143.0,440.115,441.1359,440.115,441.0672,18143.0
2022-08-23 12:35:00,449.72,450.43,449.55,450.11,7186.0,441.4599,442.1568,441.293,441.8427,7186.0
2022-08-23 12:40:00,450.04,450.69,449.7,449.84,6261.0,441.774,442.4121,441.4402,441.5777,6261.0
2022-08-23 12:45:00,449.82,449.96,449.31,449.31,4689.0,441.558,441.6955,441.0574,441.0574,4689.0
2022-08-23 12:50:00,449.44,449.95,449.38,449.83,7110.0,441.185,441.6857,441.1261,441.5679,7110.0
2022-08-23 12:55:00,449.84,450.49,449.65,450.49,4745.0,441.5777,442.2157,441.3912,442.2157,4745.0
2022-08-23 13:00:00,450.48,450.97,450.04,450.19,5555.0,442.2059,442.6869,441.774,441.9212,5555.0
2022-08-23 13:05:00,450.03,450.37,449.79,450.23,3038.0,441.7642,442.0979,441.5286,441.9605,3038.0
2022-08-23 13:10:00,450.1,450.18,449.04,450.1,5539.0,441.8329,441.9114,440.7924,441.8329,5539.0
2022-08-23 13:15:00,449.96,450.57,449.67,449.91,3430.0,441.6955,442.2943,441.4108,441.6464,3430.0
2022-08-23 13:20:00,449.99,450.4,449.51,449.55,5203.0,441.7249,442.1274,441.2537,441.293,5203.0
2022-08-23 13:25:00,449.4,450.57,449.18,450.35,8423.0,441.1458,442.2943,440.9298,442.0783,8423.0
2022-08-23 13:30:00,450.36,450.89,450.01,450.36,12203.0,442.0881,442.6084,441.7445,442.0881,12203.0
2022-08-23 13:35:00,450.35,450.62,449.91,450.44,19184.0,442.0783,442.3433,441.6464,442.1667,19184.0
2022-08-23 13:40:00,450.31,450.61,449.54,449.6,9528.0,442.039,442.3335,441.2832,441.3421,9528.0
2022-08-23 13:45:00,449.59,450.09,449.24,449.72,21762.0,441.3323,441.8231,440.9887,441.4599,21762.0
2022-08-23 13:50:00,449.59,449.59,448.54,449.5,10652.0,441.3323,441.3323,440.3015,441.2439,10652.0
2022-08-23 13:55:00,449.19,449.93,449.07,449.75,4679.0,440.9396,441.666,440.8218,441.4893,4679.0
2022-08-23 14:00:00,449.66,449.71,448.96,449.6,10502.0,441.401,441.4501,440.7138,441.3421,10502.0
2022-08-23 14:05:00,449.41,450.86,449.34,450.18,26425.0,441.1556,442.5789,441.0869,441.9114,26425.0
2022-08-23 14:10:00,450.32,451.27,450.31,451.18,8432.0,442.0489,442.9814,442.039,442.8931,8432.0
2022-08-23 14:15:00,451.22,451.76,450.55,451.62,18348.0,442.9323,443.4624,442.2746,443.325,18348.0
2022-08-23 14:20:00,451.61,452.37,451.48,452.11,13117.0,443.3152,444.0612,443.1875,443.806,13117.0
2022-08-23 14:25:00,452.13,452.13,451.52,451.93,11054.0,443.8256,443.8256,443.2268,443.6293,11054.0
2022-08-23 14:30:00,451.88,452.12,451.0,451.17,15793.0,443.5802,443.8158,442.7164,442.8832,15793.0
2022-08-23 14:35:00,451.22,451.45,450.83,451.05,15355.0,442.9323,443.1581,442.5495,442.7654,15355.0
2022-08-23 14:40:00,451.08,451.42,450.83,450.84,14505.0,442.7949,443.1287,442.5495,442.5593,14505.0
2022-08-23 14:45:00,450.84,450.86,450.34,450.69,16493.0,442.5593,442.5789,442.0685,442.4121,16493.0
2022-08-23 14:50:00,450.89,451.87,450.72,450.97,9910.0,442.6084,443.5704,442.4415,442.6869,9910.0
2022-08-23 14:55:00,451.17,451.43,450.92,451.3,5110.0,442.8832,443.1385,442.6378,443.0109,5110.0
2022-08-23 15:00:00,451.37,451.79,451.14,451.39,6098.0,443.0796,443.4919,442.8538,443.0992,6098.0
2022-08-23 15:05:00,451.43,451.68,450.86,451.45,14248.0,443.1385,443.3839,442.5789,443.1581,14248.0
2022-08-23 15:10:00,451.47,452.26,451.1,452.08,14299.0,443.1777,443.9532,442.8145,443.7765,14299.0
2022-08-23 15:15:00,452.09,452.38,451.17,451.27,13620.0,443.7863,444.071,442.8832,442.9814,13620.0
2022-08-23 15:20:00,451.22,451.22,450.36,450.36,29543.0,442.9323,442.9323,442.0881,442.0881,29543.0
2022-08-23 15:25:00,450.36,451.48,450.0,451.47,39308.0,442.0881,443.1875,441.7347,443.1777,39308.0
2022-08-23 15:30:00,451.48,451.63,450.7,450.86,17264.0,443.1875,443.3348,442.4219,442.5789,17264.0
2022-08-23 15:35:00,450.66,452.13,450.63,450.8,24251.0,442.3826,443.8256,442.3532,442.52,24251.0
2022-08-23 15:40:00,450.84,451.79,450.6,451.14,16500.0,442.5593,443.4919,442.3237,442.8538,16500.0
2022-08-23 15:45:00,451.06,451.59,449.86,450.47,32970.0,442.7753,443.2955,441.5973,442.1961,32970.0
2022-08-23 15:50:00,450.11,450.29,448.7,449.39,42804.0,441.8427,442.0194,440.4586,441.1359,42804.0
2022-08-23 15:55:00,449.39,450.42,449.0,449.85,93929.0,441.1359,442.147,440.7531,441.5875,93929.0
2022-08-24 09:30:00,477.43,487.8,475.58,475.93,234103.0,468.6609,478.8404,466.8449,467.1885,234103.0
2022-08-24 09:35:00,475.5,481.0,473.82,477.62,74530.0,466.7664,472.1653,465.1172,468.8474,74530.0
2022-08-24 09:40:00,477.93,477.96,474.25,476.48,40826.0,469.1517,469.1812,465.5393,467.7284,40826.0
2022-08-24 09:45:00,477.0,477.98,474.57,476.13,52881.0,468.2388,469.2008,465.8534,467.3848,52881.0
2022-08-24 09:50:00,476.59,479.77,476.17,476.72,31111.0,467.8363,470.9579,467.4241,467.964,31111.0
2022-08-24 09:55:00,476.56,477.73,476.09,476.49,46472.0,467.8069,468.9554,467.3455,467.7382,46472.0
2022-08-24 10:00:00,476.49,477.62,473.85,473.85,65758.0,467.7382,468.8474,465.1467,465.1467,65758.0
2022-08-24 10:05:00,473.86,475.24,472.21,473.62,40236.0,465.1565,466.5111,463.5368,464.9209,40236.0
2022-08-24 10:10:00,473.87,475.72,473.54,475.0,33643.0,465.1663,466.9823,464.8424,466.2756,33643.0
2022-08-24 10:15:00,474.63,474.76,473.16,474.5,16536.0,465.9123,466.04,464.4693,465.7847,16536.0
2022-08-24 10:20:00,474.56,475.42,473.52,474.52,15990.0,465.8436,466.6878,464.8227,465.8044,15990.0
2022-08-24 10:25:00,474.64,475.37,473.27,473.28,12235.0,465.9222,466.6388,464.5773,464.5871,12235.0
2022-08-24 10:30:00,473.7,475.0,473.33,474.84,35859.0,464.9994,466.2756,464.6362,466.1185,35859.0
2022-08-24 10:35:00,475.0,475.77,473.52,474.0,25930.0,466.2756,467.0314,464.8227,465.2939,25930.0
2022-08-24 10:40:00,473.81,473.9,472.13,472.31,22871.0,465.1074,465.1958,463.4583,463.635,22871.0
2022-08-24 10:45:00,472.47,473.12,470.72,472.11,63498.0,463.792,464.4301,462.0742,463.4386,63498.0
2022-08-24 10:50:00,472.15,473.98,471.87,473.26,38258.0,463.4779,465.2743,463.203,464.5675,38258.0
2022-08-24 10:55:00,473.44,474.61,473.0,473.72,34052.0,464.7442,465.8927,464.3123,465.0191,34052.0
2022-08-24 11:00:00,473.52,475.84,473.35,475.17,36892.0,464.8227,467.1001,464.6559,466.4424,36892.0
2022-08-24 11:05:00,475.26,476.0,474.75,475.26,27994.0,466.5308,467.2572,466.0301,466.5308,27994.0
2022-08-24 11:10:00,475.13,477.37,474.64,477.37,23954.0,466.4032,468.602,465.9222,468.602,23954.0
2022-08-24 11:15:00,477.01,478.6,477.01,477.41,43286.0,468.2486,469.8094,468.2486,468.6413,43286.0
2022-08-24 11:20:00,477.45,479.6,477.41,479.6,36973.0,468.6806,470.7911,468.6413,470.7911,36973.0
2022-08-24 11:25:00,479.48,480.97,479.36,479.85,50967.0,470.6733,472.1359,470.5555,471.0365,50967.0
2022-08-24 11:30:00,479.9,480.54,478.06,478.57,20435.0,471.0856,471.7138,469.2793,469.78,20435.0
2022-08-24 11:35:00,478.45,478.51,477.03,477.36,15903.0,469.6622,469.7211,468.2683,468.5922,15903.0
2022-08-24 11:40:00,477.3,477.3,475.97,476.59,24903.0,468.5333,468.5333,467.2277,467.8363,24903.0
2022-08-24 11:45:00,476.62,477.28,475.9,476.41,17822.0,467.8658,468.5137,467.159,467.6597,17822.0
2022-08-24 11:50:00,476.67,477.39,476.06,477.01,16844.0,467.9149,468.6217,467.3161,468.2486,16844.0
2022-08-24 11:55:00,477.06,477.27,476.2,476.38,10186.0,468.2977,468.5039,467.4535,467.6302,10186.0
2022-08-24 12:00:00,476.2,476.45,475.11,475.33,19555.0,467.4535,467.6989,466.3835,466.5995,19555.0
2022-08-24 12:05:00,475.24,475.65,474.9,475.45,17770.0,466.5111,466.9136,466.1774,466.7173,17770.0
2022-08-24 12:10:00,475.61,475.71,474.77,474.77,14492.0,466.8743,466.9725,466.0498,466.0498,14492.0
2022-08-24 12:15:00,474.71,475.01,473.51,473.55,14766.0,465.9909,466.2854,464.8129,464.8522,14766.0
2022-08-24 12:20:00,473.04,473.07,472.27,472.63,13866.0,464.3516,464.381,463.5957,463.9491,13866.0
2022-08-24 12:25:00,472.6,472.65,471.24,471.32,17310.0,463.9196,463.9687,462.5846,462.6631,17310.0
2022-08-24 12:30:00,471.09,472.68,471.09,472.64,29298.0,462.4374,463.9982,462.4374,463.9589,29298.0
2022-08-24 12:35:00,472.34,472.56,470.58,470.58,10807.0,463.6644,463.8804,461.9367,461.9367,10807.0
2022-08-24 12:40:00,470.6,471.2,470.23,470.58,22951.0,461.9564,462.5453,461.5932,461.9367,22951.0
2022-08-24 12:45:00,470.6,471.64,470.2,470.27,16182.0,461.9564,462.9773,461.5637,461.6324,16182.0
2022-08-24 12:50:00,470.52,470.66,469.19,469.24,22651.0,461.8778,462.0153,460.5723,460.6213,22651.0
2022-08-24 12:55:00,469.11,470.52,469.11,470.35,11507.0,460.4937,461.8778,460.4937,461.711,11507.0
2022-08-24 13:00:00,470.39,470.6,469.38,469.63,10942.0,461.7502,461.9564,460.7588,461.0042,10942.0
2022-08-24 13:05:00,469.68,470.41,469.55,470.41,8595.0,461.0533,461.7699,460.9257,461.7699,8595.0
2022-08-24 13:10:00,470.58,470.58,469.17,469.32,12475.0,461.9367,461.9367,460.5526,460.6999,12475.0
2022-08-24 13:15:00,469.39,469.78,469.21,469.3,11190.0,460.7686,461.1514,460.5919,460.6802,11190.0
2022-08-24 13:20:00,469.34,469.66,468.27,468.44,23150.0,460.7195,461.0336,459.6692,459.836,23150.0
2022-08-24 13:25:00,468.46,468.81,467.44,468.33,27467.0,459.8557,460.1992,458.8544,459.7281,27467.0
2022-08-24 13:30:00,468.32,469.87,468.32,469.87,16313.0,459.7182,461.2398,459.7182,461.2398,16313.0
2022-08-24 13:35:00,469.74,469.88,469.44,469.72,5026.0,461.1122,461.2496,460.8177,461.0925,5026.0
2022-08-24 13:40:00,469.83,470.0,468.42,468.44,12098.0,461.2005,461.3674,459.8164,459.836,12098.0
2022-08-24 13:45:00,468.42,468.73,468.11,468.15,6318.0,459.8164,460.1207,459.5121,459.5514,6318.0
2022-08-24 13:50:00,468.04,468.89,467.91,468.21,7447.0,459.4434,460.2778,459.3158,459.6103,7447.0
2022-08-24 13:55:00,468.24,468.77,467.9,468.77,7674.0,459.6397,460.16,459.306,460.16,7674.0
2022-08-24 14:00:00,469.08,469.35,468.52,469.22,16920.0,460.4643,460.7293,459.9146,460.6017,16920.0
2022-08-24 14:05:00,468.74,469.55,468.51,469.55,14033.0,460.1305,460.9257,459.9048,460.9257,14033.0
2022-08-24 14:10:00,469.44,469.44,468.27,468.37,14267.0,460.8177,460.8177,459.6692,459.7673,14267.0
2022-08-24 14:15:00,468.22,469.83,468.21,469.7,14842.0,459.6201,461.2005,459.6103,461.0729,14842.0
2022-08-24 14:20:00,469.54,470.62,469.28,470.41,16040.0,460.9158,461.976,460.6606,461.7699,16040.0
2022-08-24 14:25:00,470.36,471.13,470.02,470.31,15363.0,461.7208,462.4766,461.387,461.6717,15363.0
2022-08-24 14:30:00,470.39,470.6,469.27,469.54,11596.0,461.7502,461.9564,460.6508,460.9158,11596.0
2022-08-24 14:35:00,469.75,469.75,468.48,468.65,8304.0,461.122,461.122,459.8753,460.0422,8304.0
2022-08-24 14:40:00,468.83,468.88,467.62,467.62,13919.0,460.2189,460.268,459.0311,459.0311,13919.0
2022-08-24 14:45:00,467.55,467.93,467.26,467.51,9793.0,458.9624,459.3354,458.6777,458.9231,9793.0
2022-08-24 14:50:00,467.73,467.83,466.51,467.55,14066.0,459.1391,459.2372,457.9415,458.9624,14066.0
2022-08-24 14:55:00,467.5,467.93,466.76,467.93,10741.0,458.9133,459.3354,458.1869,459.3354,10741.0
2022-08-24 15:00:00,467.74,468.4,467.17,468.35,16193.0,459.1489,459.7968,458.5894,459.7477,16193.0
2022-08-24 15:05:00,468.3,468.84,468.13,468.47,18384.0,459.6986,460.2287,459.5317,459.8655,18384.0
2022-08-24 15:10:00,468.39,468.52,467.67,467.96,14014.0,459.787,459.9146,459.0802,459.3649,14014.0
2022-08-24 15:15:00,467.83,468.24,467.35,468.13,14184.0,459.2372,459.6397,458.7661,459.5317,14184.0
2022-08-24 15:20:00,468.17,468.56,467.6,467.74,21351.0,459.571,459.9538,459.0115,459.1489,21351.0
2022-08-24 15:25:00,467.73,467.75,466.58,466.74,22872.0,459.1391,459.1587,458.0102,458.1673,22872.0
2022-08-24 15:30:00,466.76,468.54,466.7,468.4,33840.0,458.1869,459.9342,458.128,459.7968,33840.0
2022-08-24 15:35:00,468.6,469.04,468.14,468.35,29623.0,459.9931,460.425,459.5415,459.7477,29623.0
2022-08-24 15:40:00,468.36,468.6,467.13,467.48,19283.0,459.7575,459.9931,458.5501,458.8937,19283.0
2022-08-24 15:45:00,467.48,468.41,466.8,468.33,32320.0,458.8937,459.8066,458.2262,459.7281,32320.0
2022-08-24 15:50:00,468.38,468.78,466.83,466.83,38825.0,459.7771,460.1698,458.2556,458.2556,38825.0
2022-08-24 15:55:00,466.75,466.99,465.33,465.51,103371.0,458.1771,458.4127,456.7832,456.9599,103371.0
2022-08-25 09:30:00,464.8,466.69,462.39,463.22,58904.0,456.2629,458.1182,453.8972,454.7119,58904.0
2022-08-25 09:35:00,463.55,464.46,461.52,463.16,28451.0,455.0359,455.9291,453.0431,454.653,28451.0
2022-08-25 09:40:00,463.9,466.13,460.95,460.96,21421.0,455.3794,457.5685,452.4836,452.4934,21421.0
2022-08-25 09:45:00,460.97,461.23,458.45,459.61,25147.0,452.5032,452.7585,450.0295,451.1682,25147.0
2022-08-25 09:50:00,459.72,460.08,457.69,459.09,14545.0,451.2762,451.6296,449.2835,450.6578,14545.0
2022-08-25 09:55:00,459.09,462.8,458.81,461.78,17658.0,450.6578,454.2996,450.3829,453.2984,17658.0
2022-08-25 10:00:00,462.26,463.49,461.53,462.06,15565.0,453.7695,454.977,453.053,453.5732,15565.0
2022-08-25 10:05:00,462.06,462.19,460.68,461.09,9244.0,453.5732,453.7008,452.2186,452.621,9244.0
2022-08-25 10:10:00,461.17,462.2,460.39,462.2,25566.0,452.6996,453.7107,451.9339,453.7107,25566.0
2022-08-25 10:15:00,461.98,464.53,461.98,464.53,17886.0,453.4947,455.9979,453.4947,455.9979,17886.0
2022-08-25 10:20:00,464.2,465.91,463.22,465.89,17814.0,455.6739,457.3525,454.7119,457.3329,17814.0
2022-08-25 10:25:00,466.0,466.28,464.69,465.19,11699.0,457.4409,457.7157,456.1549,456.6457,11699.0
2022-08-25 10:30:00,465.13,466.5,464.97,464.97,12984.0,456.5868,457.9317,456.4298,456.4298,12984.0
2022-08-25 10:35:00,464.87,465.88,463.97,464.96,24968.0,456.3316,457.3231,455.4481,456.42,24968.0
2022-08-25 10:40:00,464.74,465.34,464.03,464.68,7690.0,456.204,456.793,455.507,456.1451,7690.0
2022-08-25 10:45:00,465.04,465.39,464.84,465.39,3415.0,456.4985,456.8421,456.3022,456.8421,3415.0
2022-08-25 10:50:00,465.69,466.09,465.29,465.68,12918.0,457.1365,457.5292,456.7439,457.1267,12918.0
2022-08-25 10:55:00,465.7,465.71,463.7,463.81,6676.0,457.1464,457.1562,455.1831,455.2911,6676.0
2022-08-25 11:00:00,464.08,464.33,462.29,462.51,12528.0,455.5561,455.8015,453.799,454.015,12528.0
2022-08-25 11:05:00,462.5,463.72,462.5,463.4,11013.0,454.0051,455.2027,454.0051,454.8886,11013.0
2022-08-25 11:10:00,463.4,463.76,463.03,463.07,11576.0,454.8886,455.242,454.5254,454.5647,11576.0
2022-08-25 11:15:00,463.15,463.45,462.07,463.3,13626.0,454.6432,454.9377,453.583,454.7904,13626.0
2022-08-25 11:20:00,463.23,463.23,461.82,461.89,8050.0,454.7217,454.7217,453.3376,453.4063,8050.0
2022-08-25 11:25:00,461.89,463.32,461.82,463.01,6426.0,453.4063,454.8101,453.3376,454.5058,6426.0
2022-08-25 11:30:00,463.14,464.27,463.1,464.27,6231.0,454.6334,455.7426,454.5941,455.7426,6231.0
2022-08-25 11:35:00,464.28,465.06,463.95,463.96,6045.0,455.7524,456.5181,455.4285,455.4383,6045.0
2022-08-25 11:40:00,464.0,464.73,463.75,464.01,9609.0,455.4776,456.1942,455.2322,455.4874,9609.0
2022-08-25 11:45:00,464.04,464.66,463.79,464.35,6318.0,455.5169,456.1255,455.2714,455.8212,6318.0
2022-08-25 11:50:00,464.52,465.5,464.2,465.26,8857.0,455.988,456.95,455.6739,456.7144,8857.0
2022-08-25 11:55:00,464.96,465.02,463.63,464.77,6856.0,456.42,456.4789,455.1144,456.2334,6856.0
2022-08-25 12:00:00,464.83,465.0,464.46,464.7,5838.0,456.2923,456.4592,455.9291,456.1647,5838.0
2022-08-25 12:05:00,464.73,465.02,464.32,464.32,5269.0,456.1942,456.4789,455.7917,455.7917,5269.0
2022-08-25 12:10:00,464.26,464.54,462.87,462.99,7635.0,455.7328,456.0077,454.3683,454.4861,7635.0
2022-08-25 12:15:00,462.93,463.49,462.78,462.81,5748.0,454.4272,454.977,454.28,454.3094,5748.0
2022-08-25 12:20:00,462.91,463.68,461.73,461.8,10576.0,454.4076,455.1635,453.2493,453.318,10576.0
2022-08-25 12:25:00,461.53,463.11,461.53,463.1,8183.0,453.053,454.6039,453.053,454.5941,8183.0
2022-08-25 12:30:00,463.1,463.35,462.07,463.35,9333.0,454.5941,454.8395,453.583,454.8395,9333.0
2022-08-25 12:35:00,463.39,463.63,462.08,462.89,11312.0,454.8788,455.1144,453.5929,454.388,11312.0
2022-08-25 12:40:00,463.02,463.02,461.81,462.01,4180.0,454.5156,454.5156,453.3278,453.5241,4180.0
2022-08-25 12:45:00,461.98,461.98,460.54,461.05,5276.0,453.4947,453.4947,452.0811,452.5818,5276.0
2022-08-25 12:50:00,461.27,461.55,461.06,461.3,3239.0,452.7977,453.0726,452.5916,452.8272,3239.0
2022-08-25 12:55:00,461.38,462.2,461.15,461.75,5466.0,452.9057,453.7107,452.6799,453.2689,5466.0
2022-08-25 13:00:00,461.99,462.55,461.92,462.3,3300.0,453.5045,454.0542,453.4358,453.8088,3300.0
2022-08-25 13:05:00,462.31,462.85,461.91,461.91,7494.0,453.8186,454.3487,453.426,453.426,7494.0
2022-08-25 13:10:00,462.07,462.57,461.74,462.28,3432.0,453.583,454.0739,453.2591,453.7892,3432.0
2022-08-25 13:15:00,462.19,462.34,461.86,462.34,1705.0,453.7008,453.8481,453.3769,453.8481,1705.0
2022-08-25 13:20:00,462.34,463.15,462.28,463.15,4286.0,453.8481,454.6432,453.7892,454.6432,4286.0
2022-08-25 13:25:00,462.96,462.96,462.21,462.54,6076.0,454.4567,454.4567,453.7205,454.0444,6076.0
2022-08-25 13:30:00,462.71,463.65,462.58,463.44,4623.0,454.2113,455.134,454.0837,454.9279,4623.0
2022-08-25 13:35:00,463.61,464.5,463.5,464.3,10633.0,455.0948,455.9684,454.9868,455.7721,10633.0
2022-08-25 13:40:00,464.19,464.27,463.24,463.54,4161.0,455.6641,455.7426,454.7315,455.026,4161.0
2022-08-25 13:45:00,463.33,463.81,463.23,463.55,3961.0,454.8199,455.2911,454.7217,455.0359,3961.0
2022-08-25 13:50:00,463.53,463.53,463.03,463.04,3140.0,455.0162,455.0162,454.5254,454.5352,3140.0
2022-08-25 13:55:00,463.02,463.24,462.59,463.05,4952.0,454.5156,454.7315,454.0935,454.545,4952.0
2022-08-25 14:00:00,462.94,463.11,462.5,462.56,4067.0,454.4371,454.6039,454.0051,454.064,4067.0
2022-08-25 14:05:00,462.58,463.2,462.52,463.03,6430.0,454.0837,454.6923,454.0248,454.5254,6430.0
2022-08-25 14:10:00,462.88,462.9,462.18,462.18,3394.0,454.3782,454.3978,453.691,453.691,3394.0
2022-08-25 14:15:00,462.32,462.54,462.16,462.31,2200.0,453.8284,454.0444,453.6714,453.8186,2200.0
2022-08-25 14:20:00,462.33,463.11,462.32,462.88,10379.0,453.8383,454.6039,453.8284,454.3782,10379.0
2022-08-25 14:25:00,462.8,463.1,462.59,462.75,4500.0,454.2996,454.5941,454.0935,454.2505,4500.0
2022-08-25 14:30:00,462.83,462.99,462.24,462.35,7790.0,454.3291,454.4861,453.7499,453.8579,7790.0
2022-08-25 14:35:00,462.07,462.46,461.88,461.93,3803.0,453.583,453.9659,453.3965,453.4456,3803.0
2022-08-25 14:40:00,462.17,462.18,461.24,461.56,6009.0,453.6812,453.691,452.7683,453.0824,6009.0
2022-08-25 14:45:00,461.69,461.88,460.89,461.13,4193.0,453.21,453.3965,452.4247,452.6603,4193.0
2022-08-25 14:50:00,461.0,461.18,460.47,461.18,5593.0,452.5327,452.7094,452.0124,452.7094,5593.0
2022-08-25 14:55:00,461.25,462.2,461.25,462.07,4602.0,452.7781,453.7107,452.7781,453.583,4602.0
2022-08-25 15:00:00,462.08,462.11,461.66,461.99,3215.0,453.5929,453.6223,453.1806,453.5045,3215.0
2022-08-25 15:05:00,462.1,462.2,461.33,461.34,3236.0,453.6125,453.7107,452.8566,452.8664,3236.0
2022-08-25 15:10:00,461.36,461.61,461.07,461.35,5813.0,452.8861,453.1315,452.6014,452.8763,5813.0
2022-08-25 15:15:00,461.47,462.0,460.89,462.0,9806.0,452.9941,453.5143,452.4247,453.5143,9806.0
2022-08-25 15:20:00,462.14,462.25,461.41,461.96,7320.0,453.6518,453.7597,452.9352,453.4751,7320.0
2022-08-25 15:25:00,462.03,463.35,461.93,463.11,5795.0,453.5438,454.8395,453.4456,454.6039,5795.0
2022-08-25 15:30:00,463.18,463.18,462.45,462.64,9070.0,454.6727,454.6727,453.9561,454.1426,9070.0
2022-08-25 15:35:00,462.55,463.61,462.55,463.61,8264.0,454.0542,455.0948,454.0542,455.0948,8264.0
2022-08-25 15:40:00,463.55,465.67,463.4,465.67,19988.0,455.0359,457.1169,454.8886,457.1169,19988.0
2022-08-25 15:45:00,465.57,465.7,464.99,465.03,19192.0,457.0188,457.1464,456.4494,456.4887,19192.0
2022-08-25 15:50:00,465.18,465.48,464.55,465.38,22460.0,456.6359,456.9304,456.0175,456.8322,22460.0
2022-08-25 15:55:00,465.32,465.98,465.26,465.85,54811.0,456.7733,457.4212,456.7144,457.2936,54811.0
2022-08-26 09:30:00,466.95,466.95,464.37,465.94,20134.0,458.3734,458.3734,455.8408,457.382,20134.0
2022-08-26 09:35:00,465.41,467.08,464.24,465.18,14900.0,456.8617,458.501,455.7132,456.6359,14900.0
2022-08-26 09:40:00,464.75,466.67,462.52,464.15,12893.0,456.2138,458.0985,454.0248,455.6248,12893.0
2022-08-26 09:45:00,463.63,465.1,462.9,464.73,14528.0,455.1144,456.5574,454.3978,456.1942,14528.0
2022-08-26 09:50:00,463.56,464.01,461.27,464.01,21605.0,455.0457,455.4874,452.7977,455.4874,21605.0
2022-08-26 09:55:00,463.48,464.72,463.45,464.05,7008.0,454.9671,456.1844,454.9377,455.5267,7008.0
2022-08-26 10:00:00,464.03,464.67,458.66,459.41,24196.0,455.507,456.1353,450.2357,450.9719,24196.0
2022-08-26 10:05:00,459.05,466.48,458.93,466.48,18966.0,450.6185,457.912,450.5007,457.912,18966.0
2022-08-26 10:10:00,467.23,467.85,463.88,464.82,16377.0,458.6483,459.2569,455.3598,456.2825,16377.0
2022-08-26 10:15:00,465.8,465.87,464.15,464.86,8726.0,457.2445,457.3132,455.6248,456.3218,8726.0
2022-08-26 10:20:00,464.99,465.02,460.02,460.3,17603.0,456.4494,456.4789,451.5707,451.8455,17603.0
2022-08-26 10:25:00,460.28,460.68,456.22,457.38,10795.0,451.8259,452.2186,447.8405,448.9792,10795.0
2022-08-26 10:30:00,456.99,457.19,455.24,455.67,12850.0,448.5963,448.7927,446.8785,447.3006,12850.0
2022-08-26 10:35:00,455.86,456.6,453.93,453.93,8514.0,447.4871,448.2135,445.5925,445.5925,8514.0
2022-08-26 10:40:00,454.33,455.78,454.07,455.46,6392.0,445.9852,447.4086,445.73,447.0944,6392.0
2022-08-26 10:45:00,455.89,456.52,455.45,456.52,6572.0,447.5165,448.135,447.0846,448.135,6572.0
2022-08-26 10:50:00,456.34,456.34,454.97,455.84,3328.0,447.9583,447.9583,446.6134,447.4675,3328.0
2022-08-26 10:55:00,455.28,455.62,454.36,455.61,8209.0,446.9178,447.2515,446.0147,447.2417,8209.0
2022-08-26 11:00:00,455.06,455.08,453.34,453.55,16985.0,446.7018,446.7214,445.0134,445.2195,16985.0
2022-08-26 11:05:00,453.91,454.3,451.64,452.13,8476.0,445.5729,445.9558,443.3446,443.8256,8476.0
2022-08-26 11:10:00,451.75,453.34,451.69,453.02,6422.0,443.4526,445.0134,443.3937,444.6993,6422.0
2022-08-26 11:15:00,452.79,453.17,450.79,450.95,7611.0,444.4735,444.8465,442.5102,442.6673,7611.0
2022-08-26 11:20:00,450.86,452.19,450.12,452.11,9685.0,442.5789,443.8845,441.8525,443.806,9685.0
2022-08-26 11:25:00,451.96,453.0,451.67,452.63,5989.0,443.6587,444.6796,443.3741,444.3164,5989.0
2022-08-26 11:30:00,452.44,452.86,451.18,451.71,7536.0,444.1299,444.5422,442.8931,443.4133,7536.0
2022-08-26 11:35:00,452.02,452.17,451.73,451.99,3621.0,443.7176,443.8649,443.433,443.6882,3621.0
2022-08-26 11:40:00,452.14,452.28,451.59,451.59,3164.0,443.8354,443.9729,443.2955,443.2955,3164.0
2022-08-26 11:45:00,451.7,453.23,451.7,453.05,5983.0,443.4035,444.9054,443.4035,444.7287,5983.0
2022-08-26 11:50:00,453.26,453.58,452.43,453.29,3441.0,444.9349,445.249,444.1201,444.9643,3441.0
2022-08-26 11:55:00,452.99,453.01,451.78,452.04,7794.0,444.6698,444.6894,443.482,443.7373,7794.0
2022-08-26 12:00:00,452.15,452.17,450.62,450.62,3771.0,443.8452,443.8649,442.3433,442.3433,3771.0
2022-08-26 12:05:00,450.81,451.21,450.28,450.56,6147.0,442.5299,442.9225,442.0096,442.2844,6147.0
2022-08-26 12:10:00,450.69,451.34,450.19,451.34,6523.0,442.4121,443.0501,441.9212,443.0501,6523.0
2022-08-26 12:15:00,451.33,451.34,450.61,450.7,2982.0,443.0403,443.0501,442.3335,442.4219,2982.0
2022-08-26 12:20:00,450.57,450.9,450.33,450.63,5647.0,442.2943,442.6182,442.0587,442.3532,5647.0
2022-08-26 12:25:00,450.49,451.01,450.34,450.96,2183.0,442.2157,442.7262,442.0685,442.6771,2183.0
2022-08-26 12:30:00,451.0,451.26,450.31,451.01,6728.0,442.7164,442.9716,442.039,442.7262,6728.0
2022-08-26 12:35:00,451.28,451.85,451.28,451.6,4801.0,442.9912,443.5508,442.9912,443.3053,4801.0
2022-08-26 12:40:00,451.71,452.5,451.65,452.45,8115.0,443.4133,444.1888,443.3544,444.1397,8115.0
2022-08-26 12:45:00,452.18,453.1,452.18,453.03,4150.0,443.8747,444.7778,443.8747,444.7091,4150.0
2022-08-26 12:50:00,453.03,453.5,452.52,453.5,7315.0,444.7091,445.1704,444.2084,445.1704,7315.0
2022-08-26 12:55:00,453.68,454.33,453.64,454.13,3527.0,445.3471,445.9852,445.3079,445.7889,3527.0
2022-08-26 13:00:00,453.99,454.23,453.57,453.73,4111.0,445.6514,445.887,445.2392,445.3962,4111.0
2022-08-26 13:05:00,453.69,454.09,453.66,453.79,6080.0,445.357,445.7496,445.3275,445.4551,6080.0
2022-08-26 13:10:00,453.92,454.08,452.97,453.42,6026.0,445.5827,445.7398,444.6502,445.0919,6026.0
2022-08-26 13:15:00,453.41,454.09,453.4,453.47,3917.0,445.0821,445.7496,445.0723,445.141,3917.0
2022-08-26 13:20:00,453.59,453.99,453.58,453.99,3100.0,445.2588,445.6514,445.249,445.6514,3100.0
2022-08-26 13:25:00,454.12,454.81,453.76,454.43,6648.0,445.7791,446.4564,445.4257,446.0834,6648.0
2022-08-26 13:30:00,454.46,454.63,453.69,453.72,9161.0,446.1128,446.2797,445.357,445.3864,9161.0
2022-08-26 13:35:00,453.74,453.88,453.23,453.23,2761.0,445.406,445.5435,444.9054,444.9054,2761.0
2022-08-26 13:40:00,453.41,453.41,452.55,453.14,7364.0,445.0821,445.0821,444.2379,444.8171,7364.0
2022-08-26 13:45:00,453.22,453.37,452.85,453.07,3200.0,444.8956,445.0428,444.5324,444.7483,3200.0
2022-08-26 13:50:00,452.8,452.8,452.18,452.52,1600.0,444.4833,444.4833,443.8747,444.2084,1600.0
2022-08-26 13:55:00,452.5,452.83,452.4,452.42,7368.0,444.1888,444.5128,444.0907,444.1103,7368.0
2022-08-26 14:00:00,452.43,452.79,452.41,452.72,1870.0,444.1201,444.4735,444.1005,444.4048,1870.0
2022-08-26 14:05:00,452.69,452.99,452.45,452.45,3526.0,444.3753,444.6698,444.1397,444.1397,3526.0
2022-08-26 14:10:00,452.5,452.77,452.42,452.54,4865.0,444.1888,444.4539,444.1103,444.2281,4865.0
2022-08-26 14:15:00,452.52,452.52,451.13,451.6,8562.0,444.2084,444.2084,442.844,443.3053,8562.0
2022-08-26 14:20:00,451.58,451.84,451.2,451.34,5624.0,443.2857,443.5409,442.9127,443.0501,5624.0
2022-08-26 14:25:00,451.17,451.38,450.58,450.78,8580.0,442.8832,443.0894,442.3041,442.5004,8580.0
2022-08-26 14:30:00,450.81,451.24,450.63,451.18,2318.0,442.5299,442.952,442.3532,442.8931,2318.0
2022-08-26 14:35:00,451.19,451.92,450.92,451.76,4332.0,442.9029,443.6195,442.6378,443.4624,4332.0
2022-08-26 14:40:00,451.7,451.7,451.44,451.57,4943.0,443.4035,443.4035,443.1483,443.2759,4943.0
2022-08-26 14:45:00,451.59,451.89,450.66,450.88,6028.0,443.2955,443.59,442.3826,442.5986,6028.0
2022-08-26 14:50:00,450.96,451.23,450.59,450.71,5315.0,442.6771,442.9421,442.3139,442.4317,5315.0
2022-08-26 14:55:00,450.94,451.4,450.67,451.37,2918.0,442.6575,443.109,442.3924,443.0796,2918.0
2022-08-26 15:00:00,451.45,452.31,451.35,451.98,7098.0,443.1581,444.0023,443.0599,443.6784,7098.0
2022-08-26 15:05:00,451.75,451.8,450.82,450.82,16099.0,443.4526,443.5017,442.5397,442.5397,16099.0
2022-08-26 15:10:00,450.83,450.83,450.2,450.34,11987.0,442.5495,442.5495,441.9311,442.0685,11987.0
2022-08-26 15:15:00,450.43,451.48,450.41,450.52,8874.0,442.1568,443.1875,442.1372,442.2452,8874.0
2022-08-26 15:20:00,450.48,451.07,449.29,449.99,9545.0,442.2059,442.7851,441.0378,441.7249,9545.0
2022-08-26 15:25:00,449.91,450.53,449.6,449.6,10524.0,441.6464,442.255,441.3421,441.3421,10524.0
2022-08-26 15:30:00,449.71,450.11,449.54,449.98,13917.0,441.4501,441.8427,441.2832,441.7151,13917.0
2022-08-26 15:35:00,449.97,450.07,449.3,449.77,13815.0,441.7053,441.8034,441.0476,441.509,13815.0
2022-08-26 15:40:00,449.61,449.9,449.11,449.15,14528.0,441.3519,441.6366,440.8611,440.9003,14528.0
2022-08-26 15:45:00,449.29,449.49,448.39,449.03,26955.0,441.0378,441.2341,440.1543,440.7825,26955.0
2022-08-26 15:50:00,448.89,449.76,448.0,448.42,48586.0,440.6451,441.4991,439.7715,440.1838,48586.0
2022-08-26 15:55:00,448.37,449.24,447.84,448.47,94076.0,440.1347,440.9887,439.6144,440.2328,94076.0
2022-08-29 09:30:00,438.72,444.67,436.7,443.31,59128.0,430.6619,436.5026,428.679,435.1676,59128.0
2022-08-29 09:35:00,443.34,444.44,442.34,443.73,29854.0,435.1971,436.2769,434.2154,435.5799,29854.0
2022-08-29 09:40:00,443.75,445.97,442.79,443.03,29868.0,435.5995,437.7788,434.6572,434.8928,29868.0
2022-08-29 09:45:00,443.27,443.93,441.29,441.67,34881.0,435.1283,435.7762,433.1847,433.5577,34881.0
2022-08-29 09:50:00,441.9,443.35,440.8,442.16,11558.0,433.7835,435.2069,432.7037,434.0387,11558.0
2022-08-29 09:55:00,442.4,443.83,441.08,441.11,11768.0,434.2743,435.6781,432.9786,433.008,11768.0
2022-08-29 10:00:00,441.36,442.75,440.54,442.65,17085.0,433.2534,434.6179,432.4485,434.5197,17085.0
2022-08-29 10:05:00,442.6,443.11,441.96,442.6,15685.0,434.4706,434.9713,433.8424,434.4706,15685.0
2022-08-29 10:10:00,442.86,443.91,442.44,443.18,13247.0,434.7259,435.7566,434.3136,435.04,13247.0
2022-08-29 10:15:00,443.18,446.39,443.08,445.74,25554.0,435.04,438.191,434.9418,437.553,25554.0
2022-08-29 10:20:00,445.52,445.79,444.82,445.12,10284.0,437.337,437.6021,436.6499,436.9444,10284.0
2022-08-29 10:25:00,445.24,445.61,444.7,444.92,10631.0,437.0622,437.4254,436.5321,436.748,10631.0
2022-08-29 10:30:00,444.88,446.09,444.02,444.02,8958.0,436.7088,437.8965,435.8646,435.8646,8958.0
2022-08-29 10:35:00,444.21,444.55,442.98,443.27,25501.0,436.0511,436.3848,434.8437,435.1283,25501.0
2022-08-29 10:40:00,443.22,443.97,442.56,443.09,11111.0,435.0793,435.8155,434.4314,434.9516,11111.0
2022-08-29 10:45:00,443.38,443.7,442.01,442.39,18680.0,435.2363,435.5504,433.8915,434.2645,18680.0
2022-08-29 10:50:00,442.55,442.76,440.99,441.28,12075.0,434.4216,434.6277,432.8902,433.1749,12075.0
2022-08-29 10:55:00,441.06,441.73,441.0,441.16,5762.0,432.9589,433.6166,432.9,433.0571,5762.0
2022-08-29 11:00:00,441.0,441.87,440.93,441.5,21583.0,432.9,433.7541,432.8313,433.3909,21583.0
2022-08-29 11:05:00,441.39,441.4,439.94,440.63,11721.0,433.2829,433.2927,431.8595,432.5368,11721.0
2022-08-29 11:10:00,440.9,441.0,439.92,440.56,8863.0,432.8019,432.9,431.8399,432.4681,8863.0
2022-08-29 11:15:00,440.77,441.14,440.48,440.58,3746.0,432.6743,433.0375,432.3896,432.4878,3746.0
2022-08-29 11:20:00,440.75,441.06,440.37,440.52,7574.0,432.6546,432.9589,432.2816,432.4289,7574.0
2022-08-29 11:25:00,440.7,440.94,440.05,440.05,8970.0,432.6055,432.8411,431.9675,431.9675,8970.0
2022-08-29 11:30:00,439.85,440.66,439.13,440.66,14643.0,431.7712,432.5663,431.0644,432.5663,14643.0
2022-08-29 11:35:00,440.41,441.95,440.41,440.95,4503.0,432.3209,433.8326,432.3209,432.851,4503.0
2022-08-29 11:40:00,440.75,441.02,439.11,439.11,4975.0,432.6546,432.9197,431.0448,431.0448,4975.0
2022-08-29 11:45:00,439.33,440.3,439.08,440.07,8987.0,431.2607,432.2129,431.0153,431.9871,8987.0
2022-08-29 11:50:00,440.17,440.36,439.73,439.92,5160.0,432.0853,432.2718,431.6534,431.8399,5160.0
2022-08-29 11:55:00,440.07,440.13,439.42,439.61,8275.0,431.9871,432.046,431.3491,431.5356,8275.0
2022-08-29 12:00:00,439.69,441.02,439.52,440.62,9401.0,431.6141,432.9197,431.4472,432.527,9401.0
2022-08-29 12:05:00,440.63,440.72,439.91,440.18,8899.0,432.5368,432.6252,431.8301,432.0951,8899.0
2022-08-29 12:10:00,440.36,440.83,440.23,440.48,6862.0,432.2718,432.7332,432.1442,432.3896,6862.0
2022-08-29 12:15:00,440.6,441.24,440.16,440.92,8724.0,432.5074,433.1356,432.0755,432.8215,8724.0
2022-08-29 12:20:00,440.77,440.87,440.36,440.61,7726.0,432.6743,432.7724,432.2718,432.5172,7726.0
2022-08-29 12:25:00,440.83,441.21,440.29,440.42,7041.0,432.7332,433.1062,432.2031,432.3307,7041.0
2022-08-29 12:30:00,440.58,440.58,438.65,438.7,6710.0,432.4878,432.4878,430.5932,430.6423,6710.0
2022-08-29 12:35:00,438.92,439.32,438.67,439.05,9730.0,430.8582,431.2509,430.6128,430.9859,9730.0
2022-08-29 12:40:00,439.09,439.54,438.91,438.93,3557.0,431.0251,431.4669,430.8484,430.8681,3557.0
2022-08-29 12:45:00,439.19,440.26,439.19,440.12,7358.0,431.1233,432.1736,431.1233,432.0362,7358.0
2022-08-29 12:50:00,440.3,440.92,440.3,440.86,5741.0,432.2129,432.8215,432.2129,432.7626,5741.0
2022-08-29 12:55:00,440.91,440.91,440.25,440.69,2329.0,432.8117,432.8117,432.1638,432.5957,2329.0
2022-08-29 13:00:00,440.88,441.62,440.88,440.96,4001.0,432.7822,433.5086,432.7822,432.8608,4001.0
2022-08-29 13:05:00,441.06,441.75,441.06,441.36,2786.0,432.9589,433.6363,432.9589,433.2534,2786.0
2022-08-29 13:10:00,441.36,441.57,440.79,441.12,3610.0,433.2534,433.4596,432.6939,433.0178,3610.0
2022-08-29 13:15:00,441.11,441.11,440.11,440.29,7440.0,433.008,433.008,432.0264,432.2031,7440.0
2022-08-29 13:20:00,440.16,440.5,439.58,439.88,12682.0,432.0755,432.4092,431.5061,431.8006,12682.0
2022-08-29 13:25:00,439.88,440.4,439.72,440.4,6910.0,431.8006,432.3111,431.6435,432.3111,6910.0
2022-08-29 13:30:00,440.21,441.26,440.21,441.2,6109.0,432.1245,433.1553,432.1245,433.0964,6109.0
2022-08-29 13:35:00,441.08,441.59,440.65,441.01,12160.0,432.9786,433.4792,432.5565,432.9099,12160.0
2022-08-29 13:40:00,440.79,441.85,440.6,441.75,4896.0,432.6939,433.7344,432.5074,433.6363,4896.0
2022-08-29 13:45:00,441.83,442.06,440.32,440.32,6129.0,433.7148,433.9406,432.2325,432.2325,6129.0
2022-08-29 13:50:00,440.59,440.81,440.17,440.35,3500.0,432.4976,432.7135,432.0853,432.262,3500.0
2022-08-29 13:55:00,440.49,440.92,440.37,440.65,3127.0,432.3994,432.8215,432.2816,432.5565,3127.0
2022-08-29 14:00:00,440.75,440.75,439.55,439.82,3173.0,432.6546,432.6546,431.4767,431.7417,3173.0
2022-08-29 14:05:00,440.19,440.19,439.33,439.33,2932.0,432.1049,432.1049,431.2607,431.2607,2932.0
2022-08-29 14:10:00,439.32,439.34,438.6,438.88,10165.0,431.2509,431.2705,430.5441,430.819,10165.0
2022-08-29 14:15:00,438.85,438.95,438.53,438.61,4419.0,430.7895,430.8877,430.4754,430.5539,4419.0
2022-08-29 14:20:00,438.61,438.61,438.19,438.35,4031.0,430.5539,430.5539,430.1416,430.2987,4031.0
2022-08-29 14:25:00,438.44,438.95,437.76,437.87,9680.0,430.3871,430.8877,429.7195,429.8275,9680.0
2022-08-29 14:30:00,437.93,438.38,437.88,438.2,9850.0,429.8864,430.3282,429.8373,430.1515,9850.0
2022-08-29 14:35:00,438.2,438.43,438.07,438.23,16090.0,430.1515,430.3772,430.0239,430.1809,16090.0
2022-08-29 14:40:00,438.22,438.62,438.21,438.44,7577.0,430.1711,430.5638,430.1613,430.3871,7577.0
2022-08-29 14:45:00,438.39,438.39,437.7,438.0,8591.0,430.338,430.338,429.6606,429.9551,8591.0
2022-08-29 14:50:00,437.89,438.06,437.15,437.27,10234.0,429.8472,430.014,429.1208,429.2385,10234.0
2022-08-29 14:55:00,437.18,437.26,436.17,437.1,11993.0,429.1502,429.2287,428.1588,429.0717,11993.0
2022-08-29 15:00:00,437.01,438.81,436.84,437.93,42938.0,428.9833,430.7503,428.8164,429.8864,42938.0
2022-08-29 15:05:00,438.03,438.07,437.25,437.5,10523.0,429.9846,430.0239,429.2189,429.4643,10523.0
2022-08-29 15:10:00,437.53,438.86,437.28,438.69,11258.0,429.4938,430.7993,429.2484,430.6325,11258.0
2022-08-29 15:15:00,438.69,438.79,438.34,438.41,6182.0,430.6325,430.7306,430.2889,430.3576,6182.0
2022-08-29 15:20:00,438.54,439.52,438.52,439.18,17305.0,430.4852,431.4472,430.4656,431.1135,17305.0
2022-08-29 15:25:00,439.23,439.23,438.45,438.45,7544.0,431.1625,431.1625,430.3969,430.3969,7544.0
2022-08-29 15:30:00,438.52,438.76,437.71,438.67,12860.0,430.4656,430.7012,429.6705,430.6128,12860.0
2022-08-29 15:35:00,438.6,439.04,438.42,439.03,9922.0,430.5441,430.976,430.3674,430.9662,9922.0
2022-08-29 15:40:00,438.96,439.83,438.71,439.72,19197.0,430.8975,431.7515,430.6521,431.6435,19197.0
2022-08-29 15:45:00,439.67,439.71,438.39,438.63,19929.0,431.5945,431.6337,430.338,430.5736,19929.0
2022-08-29 15:50:00,438.47,438.47,437.15,437.15,33750.0,430.4165,430.4165,429.1208,429.1208,33750.0
2022-08-29 15:55:00,437.25,437.37,436.45,436.82,63700.0,429.2189,429.3367,428.4336,428.7968,63700.0
2022-08-30 09:30:00,440.0,443.82,439.0,442.74,27375.0,431.9184,435.6682,430.9368,434.6081,27375.0
2022-08-30 09:35:00,442.42,442.78,439.87,440.38,12793.0,434.294,434.6473,431.7908,432.2914,12793.0
2022-08-30 09:40:00,440.95,442.23,438.68,439.09,8877.0,432.851,434.1074,430.6226,431.0251,8877.0
2022-08-30 09:45:00,438.68,440.32,437.78,440.16,8664.0,430.6226,432.2325,429.7392,432.0755,8664.0
2022-08-30 09:50:00,440.3,440.61,439.24,440.01,11788.0,432.2129,432.5172,431.1724,431.9282,11788.0
2022-08-30 09:55:00,440.17,440.19,437.78,437.82,7031.0,432.0853,432.1049,429.7392,429.7784,7031.0
2022-08-30 10:00:00,437.83,438.3,436.86,436.89,8780.0,429.7883,430.2496,428.8361,428.8655,8780.0
2022-08-30 10:05:00,436.56,436.89,434.54,435.21,12914.0,428.5416,428.8655,426.5587,427.2164,12914.0
2022-08-30 10:10:00,435.39,436.19,434.44,435.66,13823.0,427.3931,428.1784,426.4605,427.6581,13823.0
2022-08-30 10:15:00,435.73,435.92,434.56,434.97,9791.0,427.7268,427.9133,426.5783,426.9808,9791.0
2022-08-30 10:20:00,435.17,435.41,433.34,433.6,11142.0,427.1771,427.4127,425.3807,425.636,11142.0
2022-08-30 10:25:00,433.65,434.54,433.34,433.85,8892.0,425.685,426.5587,425.3807,425.8814,8892.0
2022-08-30 10:30:00,434.01,434.21,430.6,430.77,12066.0,426.0384,426.2348,422.6911,422.8579,12066.0
2022-08-30 10:35:00,430.65,430.79,429.41,430.69,16904.0,422.7401,422.8776,421.5229,422.7794,16904.0
2022-08-30 10:40:00,430.69,430.79,429.44,429.53,8700.0,422.7794,422.8776,421.5524,421.6407,8700.0
2022-08-30 10:45:00,429.36,429.67,428.65,428.81,17659.0,421.4738,421.7781,420.7769,420.9339,17659.0
2022-08-30 10:50:00,428.92,430.79,428.86,430.75,12265.0,421.0419,422.8776,420.983,422.8383,12265.0
2022-08-30 10:55:00,430.94,432.69,430.83,432.69,17912.0,423.0248,424.7427,422.9168,424.7427,17912.0
2022-08-30 11:00:00,432.72,433.33,431.49,431.79,8612.0,424.7721,425.3709,423.5647,423.8592,8612.0
2022-08-30 11:05:00,431.89,432.59,431.2,431.22,3835.0,423.9574,424.6445,423.28,423.2997,3835.0
2022-08-30 11:10:00,431.1,431.45,430.0,431.33,4013.0,423.1819,423.5254,422.1021,423.4076,4013.0
2022-08-30 11:15:00,431.15,432.79,430.69,432.79,5400.0,423.231,424.8408,422.7794,424.8408,5400.0
2022-08-30 11:20:00,432.67,432.67,431.29,431.87,5500.0,424.723,424.723,423.3684,423.9377,5500.0
2022-08-30 11:25:00,431.63,433.15,431.48,432.24,3215.0,423.7021,425.1942,423.5549,424.3009,3215.0
2022-08-30 11:30:00,432.29,434.03,431.87,434.03,4470.0,424.35,426.0581,423.9377,426.0581,4470.0
2022-08-30 11:35:00,433.58,433.58,431.93,432.19,3236.0,425.6163,425.6163,423.9966,424.2519,3236.0
2022-08-30 11:40:00,432.05,432.97,431.83,432.81,4452.0,424.1144,425.0175,423.8985,424.8605,4452.0
2022-08-30 11:45:00,432.17,432.43,431.33,431.54,1600.0,424.2322,424.4874,423.4076,423.6138,1600.0
2022-08-30 11:50:00,431.44,432.99,431.44,432.95,2900.0,423.5156,425.0372,423.5156,424.9979,2900.0
2022-08-30 11:55:00,432.93,433.47,432.73,432.73,3333.0,424.9783,425.5083,424.7819,424.7819,3333.0
2022-08-30 12:00:00,432.95,433.64,432.6,432.92,3100.0,424.9979,425.6752,424.6543,424.9684,3100.0
2022-08-30 12:05:00,433.06,433.63,432.54,432.8,4824.0,425.1059,425.6654,424.5954,424.8506,4824.0
2022-08-30 12:10:00,432.55,432.81,432.05,432.81,3600.0,424.6052,424.8605,424.1144,424.8605,3600.0
2022-08-30 12:15:00,432.81,433.68,432.3,432.5,4048.0,424.8605,425.7145,424.3598,424.5562,4048.0
2022-08-30 12:20:00,432.3,432.9,432.13,432.27,5690.0,424.3598,424.9488,424.193,424.3304,5690.0
2022-08-30 12:25:00,432.03,432.21,431.75,432.21,3300.0,424.0948,424.2715,423.8199,424.2715,3300.0
2022-08-30 12:30:00,432.18,432.18,430.6,430.93,2600.0,424.242,424.242,422.6911,423.015,2600.0
2022-08-30 12:35:00,431.19,431.65,430.6,431.57,5382.0,423.2702,423.7218,422.6911,423.6432,5382.0
2022-08-30 12:40:00,431.62,431.64,430.86,430.86,5008.0,423.6923,423.712,422.9463,422.9463,5008.0
2022-08-30 12:45:00,430.7,431.25,430.33,431.12,5400.0,422.7892,423.3291,422.426,423.2015,5400.0
2022-08-30 12:50:00,431.36,431.63,431.19,431.63,2200.0,423.4371,423.7021,423.2702,423.7021,2200.0
2022-08-30 12:55:00,431.63,431.69,431.25,431.25,2000.0,423.7021,423.761,423.3291,423.3291,2000.0
2022-08-30 13:00:00,431.18,431.54,430.96,431.11,2100.0,423.2604,423.6138,423.0444,423.1917,2100.0
2022-08-30 13:05:00,431.28,431.54,430.36,430.41,4827.0,423.3586,423.6138,422.4555,422.5045,4827.0
2022-08-30 13:10:00,430.41,430.41,429.63,429.63,3200.0,422.5045,422.5045,421.7389,421.7389,3200.0
2022-08-30 13:15:00,429.75,429.99,429.34,429.34,2063.0,421.8567,422.0923,421.4542,421.4542,2063.0
2022-08-30 13:20:00,429.42,429.75,428.78,428.78,4879.0,421.5327,421.8567,420.9045,420.9045,4879.0
2022-08-30 13:25:00,428.81,429.55,428.67,429.45,7971.0,420.9339,421.6603,420.7965,421.5622,7971.0
2022-08-30 13:30:00,429.3,430.13,429.3,429.65,2300.0,421.4149,422.2297,421.4149,421.7585,2300.0
2022-08-30 13:35:00,429.8,429.8,428.99,429.59,4239.0,421.9058,421.9058,421.1106,421.6996,4239.0
2022-08-30 13:40:00,429.77,429.77,428.45,428.45,4202.0,421.8763,421.8763,420.5805,420.5805,4202.0
2022-08-30 13:45:00,428.41,429.74,428.16,429.7,4559.0,420.5413,421.8469,420.2959,421.8076,4559.0
2022-08-30 13:50:00,429.85,430.93,429.62,430.69,4905.0,421.9548,423.015,421.7291,422.7794,4905.0
2022-08-30 13:55:00,430.64,430.75,430.23,430.39,1457.0,422.7303,422.8383,422.3279,422.4849,1457.0
2022-08-30 14:00:00,430.42,431.19,429.78,431.19,6300.0,422.5144,423.2702,421.8861,423.2702,6300.0
2022-08-30 14:05:00,430.99,431.48,430.99,431.0,3742.0,423.0739,423.5549,423.0739,423.0837,3742.0
2022-08-30 14:10:00,430.9,431.79,430.9,431.17,9693.0,422.9855,423.8592,422.9855,423.2506,9693.0
2022-08-30 14:15:00,431.23,431.57,431.22,431.32,4011.0,423.3095,423.6432,423.2997,423.3978,4011.0
2022-08-30 14:20:00,431.15,431.76,431.02,431.53,5200.0,423.231,423.8298,423.1033,423.604,5200.0
2022-08-30 14:25:00,431.54,431.54,430.33,430.84,2873.0,423.6138,423.6138,422.426,422.9266,2873.0
2022-08-30 14:30:00,430.58,431.76,430.58,431.53,2342.0,422.6714,423.8298,422.6714,423.604,2342.0
2022-08-30 14:35:00,431.51,431.51,430.98,431.11,1242.0,423.5843,423.5843,423.0641,423.1917,1242.0
2022-08-30 14:40:00,431.23,431.35,430.29,430.41,6154.0,423.3095,423.4273,422.3868,422.5045,6154.0
2022-08-30 14:45:00,430.49,430.79,430.41,430.7,2454.0,422.5831,422.8776,422.5045,422.7892,2454.0
2022-08-30 14:50:00,430.62,430.97,430.32,430.66,4345.0,422.7107,423.0543,422.4162,422.75,4345.0
2022-08-30 14:55:00,430.67,431.69,430.38,431.1,4489.0,422.7598,423.761,422.4751,423.1819,4489.0
2022-08-30 15:00:00,431.12,432.96,431.12,432.31,3285.0,423.2015,425.0077,423.2015,424.3696,3285.0
2022-08-30 15:05:00,432.31,433.21,432.12,433.21,5943.0,424.3696,425.2531,424.1831,425.2531,5943.0
2022-08-30 15:10:00,433.35,434.15,433.33,433.43,3099.0,425.3905,426.1759,425.3709,425.4691,3099.0
2022-08-30 15:15:00,433.81,433.81,432.9,433.6,4530.0,425.8421,425.8421,424.9488,425.636,4530.0
2022-08-30 15:20:00,433.67,433.82,433.11,433.82,3400.0,425.7047,425.8519,425.155,425.8519,3400.0
2022-08-30 15:25:00,433.7,433.78,433.03,433.31,2972.0,425.7341,425.8126,425.0764,425.3513,2972.0
2022-08-30 15:30:00,433.38,433.38,431.9,432.59,9709.0,425.42,425.42,423.9672,424.6445,9709.0
2022-08-30 15:35:00,432.79,433.55,432.63,433.46,10079.0,424.8408,425.5869,424.6838,425.4985,10079.0
2022-08-30 15:40:00,433.62,434.35,433.62,433.71,12298.0,425.6556,426.3722,425.6556,425.7439,12298.0
2022-08-30 15:45:00,433.73,433.87,432.07,432.75,10850.0,425.7636,425.901,424.1341,424.8016,10850.0
2022-08-30 15:50:00,432.75,433.46,432.15,432.68,12841.0,424.8016,425.4985,424.2126,424.7329,12841.0
2022-08-30 15:55:00,432.57,433.55,432.16,433.24,46366.0,424.6249,425.5869,424.2224,425.2826,46366.0
2022-08-31 09:30:00,439.09,441.28,437.58,438.78,23587.0,431.0251,433.1749,429.5429,430.7208,23587.0
2022-08-31 09:35:00,438.39,438.64,436.58,437.61,5211.0,430.338,430.5834,428.5612,429.5723,5211.0
2022-08-31 09:40:00,437.08,438.71,436.76,438.71,10943.0,429.052,430.6521,428.7379,430.6521,10943.0
2022-08-31 09:45:00,439.87,439.9,437.64,438.47,11882.0,431.7908,431.8202,429.6018,430.4165,11882.0
2022-08-31 09:50:00,438.37,439.62,438.21,439.16,10523.0,430.3183,431.5454,430.1613,431.0938,10523.0
2022-08-31 09:55:00,438.41,438.49,436.54,436.97,7100.0,430.3576,430.4361,428.522,428.9441,7100.0
2022-08-31 10:00:00,436.9,437.9,435.97,437.19,5123.0,428.8753,429.857,427.9624,429.16,5123.0
2022-08-31 10:05:00,437.59,437.93,436.5,436.63,2016.0,429.5527,429.8864,428.4827,428.6103,2016.0
2022-08-31 10:10:00,436.87,437.8,436.11,436.79,4508.0,428.8459,429.7588,428.0999,428.7674,4508.0
2022-08-31 10:15:00,436.05,436.05,434.5,435.33,5003.0,428.041,428.041,426.5194,427.3342,5003.0
2022-08-31 10:20:00,435.77,436.45,434.89,435.48,3418.0,427.7661,428.4336,426.9023,427.4814,3418.0
2022-08-31 10:25:00,435.01,436.65,434.66,434.96,4168.0,427.0201,428.6299,426.6765,426.971,4168.0
2022-08-31 10:30:00,434.94,436.24,433.44,434.48,17298.0,426.9513,428.2275,425.4789,426.4998,17298.0
2022-08-31 10:35:00,434.56,434.93,433.07,433.07,2998.0,426.5783,426.9415,425.1157,425.1157,2998.0
2022-08-31 10:40:00,433.13,434.21,433.01,433.99,4642.0,425.1746,426.2348,425.0568,426.0188,4642.0
2022-08-31 10:45:00,434.09,434.77,433.02,434.77,11272.0,426.117,426.7845,425.0666,426.7845,11272.0
2022-08-31 10:50:00,434.4,434.88,432.81,433.34,1447.0,426.4213,426.8924,424.8605,425.3807,1447.0
2022-08-31 10:55:00,433.14,433.42,432.67,432.81,3929.0,425.1844,425.4593,424.723,424.8605,3929.0
2022-08-31 11:00:00,432.79,432.79,431.04,431.44,4744.0,424.8408,424.8408,423.123,423.5156,4744.0
2022-08-31 11:05:00,431.4,431.4,430.43,431.1,2600.0,423.4764,423.4764,422.5242,423.1819,2600.0
2022-08-31 11:10:00,431.09,431.21,429.86,430.86,6887.0,423.1721,423.2899,421.9646,422.9463,6887.0
2022-08-31 11:15:00,430.64,431.32,430.0,431.32,3794.0,422.7303,423.3978,422.1021,423.3978,3794.0
2022-08-31 11:20:00,431.19,431.46,430.63,431.16,3463.0,423.2702,423.5353,422.7205,423.2408,3463.0
2022-08-31 11:25:00,431.14,431.74,431.13,431.56,2600.0,423.2211,423.8101,423.2113,423.6334,2600.0
2022-08-31 11:30:00,431.52,432.36,430.8,432.04,2417.0,423.5942,424.4187,422.8874,424.1046,2417.0
2022-08-31 11:35:00,432.45,433.18,432.45,432.54,4384.0,424.5071,425.2237,424.5071,424.5954,4384.0
2022-08-31 11:40:00,432.7,434.22,432.44,433.77,3640.0,424.7525,426.2446,424.4973,425.8028,3640.0
2022-08-31 11:45:00,433.77,433.86,433.25,433.25,3259.0,425.8028,425.8912,425.2924,425.2924,3259.0
2022-08-31 11:50:00,433.53,434.28,432.94,433.12,8219.0,425.5672,426.3035,424.9881,425.1648,8219.0
2022-08-31 11:55:00,433.55,434.48,433.44,434.09,2000.0,425.5869,426.4998,425.4789,426.117,2000.0
2022-08-31 12:00:00,433.91,434.38,433.35,433.35,2274.0,425.9403,426.4016,425.3905,425.3905,2274.0
2022-08-31 12:05:00,433.4,434.52,433.21,434.02,2400.0,425.4396,426.5391,425.2531,426.0482,2400.0
2022-08-31 12:10:00,434.33,434.33,433.31,433.7,3102.0,426.3525,426.3525,425.3513,425.7341,3102.0
2022-08-31 12:15:00,433.52,434.39,433.26,433.27,1992.0,425.5574,426.4114,425.3022,425.312,1992.0
2022-08-31 12:20:00,433.3,433.3,432.56,432.69,2800.0,425.3415,425.3415,424.6151,424.7427,2800.0
2022-08-31 12:25:00,432.88,433.2,432.56,432.94,3215.0,424.9292,425.2433,424.6151,424.9881,3215.0
2022-08-31 12:30:00,432.83,433.35,432.6,432.96,4400.0,424.8801,425.3905,424.6543,425.0077,4400.0
2022-08-31 12:35:00,432.87,433.44,432.5,432.77,9593.0,424.9194,425.4789,424.5562,424.8212,9593.0
2022-08-31 12:40:00,432.62,432.66,431.86,432.08,2435.0,424.674,424.7132,423.9279,424.1439,2435.0
2022-08-31 12:45:00,432.09,432.8,431.86,432.53,3363.0,424.1537,424.8506,423.9279,424.5856,3363.0
2022-08-31 12:50:00,432.48,432.48,431.87,431.97,1905.0,424.5365,424.5365,423.9377,424.0359,1905.0
2022-08-31 12:55:00,431.69,432.05,431.59,432.05,1700.0,423.761,424.1144,423.6629,424.1144,1700.0
2022-08-31 13:00:00,432.18,432.2,431.72,431.84,1400.0,424.242,424.2617,423.7905,423.9083,1400.0
2022-08-31 13:05:00,431.81,432.37,431.68,432.26,3151.0,423.8788,424.4285,423.7512,424.3206,3151.0
2022-08-31 13:10:00,432.24,432.53,431.98,432.15,4635.0,424.3009,424.5856,424.0457,424.2126,4635.0
2022-08-31 13:15:00,431.96,431.96,430.98,431.0,2300.0,424.0261,424.0261,423.0641,423.0837,2300.0
2022-08-31 13:20:00,431.09,431.1,430.4,430.4,4500.0,423.1721,423.1819,422.4947,422.4947,4500.0
2022-08-31 13:25:00,430.46,431.21,430.33,431.06,3917.0,422.5536,423.2899,422.426,423.1426,3917.0
2022-08-31 13:30:00,431.01,431.19,430.69,431.04,1405.0,423.0935,423.2702,422.7794,423.123,1405.0
2022-08-31 13:35:00,430.96,431.16,430.45,430.57,2956.0,423.0444,423.2408,422.5438,422.6616,2956.0
2022-08-31 13:40:00,430.45,430.45,429.86,430.33,2239.0,422.5438,422.5438,421.9646,422.426,2239.0
2022-08-31 13:45:00,430.35,430.61,430.06,430.12,2807.0,422.4456,422.7009,422.161,422.2199,2807.0
2022-08-31 13:50:00,430.01,430.52,430.01,430.52,5300.0,422.1119,422.6125,422.1119,422.6125,5300.0
2022-08-31 13:55:00,430.87,430.92,430.46,430.81,800.0,422.9561,423.0052,422.5536,422.8972,800.0
2022-08-31 14:00:00,430.75,431.28,430.75,430.8,1612.0,422.8383,423.3586,422.8383,422.8874,1612.0
2022-08-31 14:05:00,430.92,432.21,430.82,432.07,3203.0,423.0052,424.2715,422.907,424.1341,3203.0
2022-08-31 14:10:00,431.92,431.92,431.65,431.83,1312.0,423.9868,423.9868,423.7218,423.8985,1312.0
2022-08-31 14:15:00,432.11,432.48,431.68,431.68,1600.0,424.1733,424.5365,423.7512,423.7512,1600.0
2022-08-31 14:20:00,432.0,432.0,431.46,431.7,1100.0,424.0653,424.0653,423.5353,423.7709,1100.0
2022-08-31 14:25:00,431.87,432.0,431.41,431.41,5125.0,423.9377,424.0653,423.4862,423.4862,5125.0
2022-08-31 14:30:00,431.2,431.35,430.37,430.9,2700.0,423.28,423.4273,422.4653,422.9855,2700.0
2022-08-31 14:35:00,430.67,430.88,430.55,430.64,1900.0,422.7598,422.9659,422.642,422.7303,1900.0
2022-08-31 14:40:00,430.64,430.76,430.2,430.41,1318.0,422.7303,422.8481,422.2984,422.5045,1318.0
2022-08-31 14:45:00,430.25,431.13,430.13,430.89,2230.0,422.3475,423.2113,422.2297,422.9757,2230.0
2022-08-31 14:50:00,430.74,431.18,430.68,431.1,902.0,422.8285,423.2604,422.7696,423.1819,902.0
2022-08-31 14:55:00,430.98,431.1,430.5,431.03,3897.0,423.0641,423.1819,422.5929,423.1132,3897.0
2022-08-31 15:00:00,430.94,431.31,430.62,431.23,8924.0,423.0248,423.388,422.7107,423.3095,8924.0
2022-08-31 15:05:00,431.25,432.11,431.14,431.75,1200.0,423.3291,424.1733,423.2211,423.8199,1200.0
2022-08-31 15:10:00,432.06,432.71,431.84,432.71,5894.0,424.1242,424.7623,423.9083,424.7623,5894.0
2022-08-31 15:15:00,432.94,433.7,432.9,433.35,1428.0,424.9881,425.7341,424.9488,425.3905,1428.0
2022-08-31 15:20:00,433.26,433.26,431.81,431.92,3622.0,425.3022,425.3022,423.8788,423.9868,3622.0
2022-08-31 15:25:00,431.91,432.62,431.9,432.62,2128.0,423.977,424.674,423.9672,424.674,2128.0
2022-08-31 15:30:00,432.43,432.99,432.15,432.43,3600.0,424.4874,425.0372,424.2126,424.4874,3600.0
2022-08-31 15:35:00,432.22,433.06,432.13,433.01,3500.0,424.2813,425.1059,424.193,425.0568,3500.0
2022-08-31 15:40:00,432.95,434.77,432.71,434.46,7327.0,424.9979,426.7845,424.7623,426.4802,7327.0
2022-08-31 15:45:00,434.48,435.31,433.8,434.23,16297.0,426.4998,427.3145,425.8323,426.2544,16297.0
2022-08-31 15:50:00,433.97,434.11,432.69,433.19,24585.0,425.9992,426.1366,424.7427,425.2335,24585.0
2022-08-31 15:55:00,432.85,433.22,431.47,431.72,59900.0,424.8997,425.2629,423.5451,423.7905,59900.0
2022-09-01 09:30:00,427.39,428.2,421.82,422.27,70101.0,419.54,420.3351,414.0723,414.5141,70101.0
2022-09-01 09:35:00,422.86,424.94,422.51,423.46,52622.0,415.0932,417.135,414.7496,415.6822,52622.0
2022-09-01 09:40:00,423.95,427.83,423.24,425.69,41830.0,416.1632,419.9719,415.4662,417.8712,41830.0
2022-09-01 09:45:00,425.73,427.15,424.0,424.0,43303.0,417.9105,419.3044,416.2123,416.2123,43303.0
2022-09-01 09:50:00,424.23,426.53,424.14,426.51,21477.0,416.4381,418.6958,416.3497,418.6762,21477.0
2022-09-01 09:55:00,426.14,426.25,424.59,425.35,6764.0,418.313,418.421,416.7914,417.5375,6764.0
2022-09-01 10:00:00,425.16,425.81,424.02,424.66,15505.0,417.351,417.989,416.2319,416.8602,15505.0
2022-09-01 10:05:00,424.09,424.85,423.81,424.0,9630.0,416.3006,417.0467,416.0258,416.2123,9630.0
2022-09-01 10:10:00,424.03,424.87,422.84,423.22,15985.0,416.2417,417.0663,415.0736,415.4466,15985.0
2022-09-01 10:15:00,423.02,423.24,421.86,423.01,14645.0,415.2503,415.4662,414.1116,415.2405,14645.0
2022-09-01 10:20:00,422.43,424.21,422.43,424.21,6401.0,414.6711,416.4184,414.6711,416.4184,6401.0
2022-09-01 10:25:00,424.42,424.99,423.78,424.48,9053.0,416.6246,417.1841,415.9963,416.6835,9053.0
2022-09-01 10:30:00,424.66,424.69,422.23,422.44,8626.0,416.8602,416.8896,414.4748,414.6809,8626.0
2022-09-01 10:35:00,422.12,422.56,420.66,420.78,12499.0,414.3668,414.7987,412.9336,413.0514,12499.0
2022-09-01 10:40:00,420.53,420.87,418.56,419.37,30570.0,412.806,413.1398,410.8722,411.6673,30570.0
2022-09-01 10:45:00,418.74,419.53,418.28,418.9,30512.0,411.0489,411.8244,410.5973,411.206,30512.0
2022-09-01 10:50:00,418.89,419.96,418.54,419.13,11320.0,411.1961,412.2465,410.8526,411.4317,11320.0
2022-09-01 10:55:00,419.41,419.54,417.58,417.58,7941.0,411.7066,411.8342,409.9102,409.9102,7941.0
2022-09-01 11:00:00,417.44,418.02,416.42,416.73,26844.0,409.7728,410.3421,408.7715,409.0758,26844.0
2022-09-01 11:05:00,416.87,418.19,416.82,417.49,20236.0,409.2132,410.509,409.1642,409.8219,20236.0
2022-09-01 11:10:00,417.55,417.97,416.98,417.93,44182.0,409.8807,410.293,409.3212,410.2538,44182.0
2022-09-01 11:15:00,417.81,417.87,416.66,417.04,12109.0,410.136,410.1949,409.0071,409.3801,12109.0
2022-09-01 11:20:00,416.92,416.92,415.67,416.31,8310.0,409.2623,409.2623,408.0353,408.6635,8310.0
2022-09-01 11:25:00,416.66,416.78,415.65,415.68,6502.0,409.0071,409.1249,408.0156,408.0451,6502.0
2022-09-01 11:30:00,415.74,417.62,415.67,417.62,12212.0,408.104,409.9495,408.0353,409.9495,12212.0
2022-09-01 11:35:00,417.75,418.6,417.75,417.77,10015.0,410.0771,410.9115,410.0771,410.0967,10015.0
2022-09-01 11:40:00,417.84,417.84,416.28,416.31,8199.0,410.1654,410.1654,408.6341,408.6635,8199.0
2022-09-01 11:45:00,416.34,416.61,415.92,416.19,22194.0,408.693,408.958,408.2807,408.5457,22194.0
2022-09-01 11:50:00,416.37,416.98,415.95,416.71,22982.0,408.7224,409.3212,408.3101,409.0562,22982.0
2022-09-01 11:55:00,416.77,417.67,416.67,417.66,10438.0,409.1151,409.9985,409.0169,409.9887,10438.0
2022-09-01 12:00:00,417.4,418.39,417.4,418.29,14445.0,409.7335,410.7053,409.7335,410.6072,14445.0
2022-09-01 12:05:00,418.37,418.75,417.44,418.75,9676.0,410.6857,411.0587,409.7728,411.0587,9676.0
2022-09-01 12:10:00,418.45,418.45,417.12,417.75,7255.0,410.7642,410.7642,409.4586,410.0771,7255.0
2022-09-01 12:15:00,417.97,418.51,417.76,418.0,14464.0,410.293,410.8231,410.0869,410.3225,14464.0
2022-09-01 12:20:00,418.0,418.1,417.54,417.78,9096.0,410.3225,410.4206,409.8709,410.1065,9096.0
2022-09-01 12:25:00,417.79,418.3,417.0,417.92,7552.0,410.1163,410.617,409.3409,410.244,7552.0
2022-09-01 12:30:00,417.78,417.97,417.55,417.77,3330.0,410.1065,410.293,409.8807,410.0967,3330.0
2022-09-01 12:35:00,417.64,417.88,417.25,417.73,14058.0,409.9691,410.2047,409.5863,410.0574,14058.0
2022-09-01 12:40:00,417.35,417.55,416.87,417.19,6895.0,409.6844,409.8807,409.2132,409.5274,6895.0
2022-09-01 12:45:00,417.57,417.9,417.22,417.75,6364.0,409.9004,410.2243,409.5568,410.0771,6364.0
2022-09-01 12:50:00,417.71,417.89,416.69,416.84,8527.0,410.0378,410.2145,409.0365,409.1838,8527.0
2022-09-01 12:55:00,417.06,417.96,416.82,417.73,8866.0,409.3997,410.2832,409.1642,410.0574,8866.0
2022-09-01 13:00:00,417.54,418.42,417.53,418.33,6981.0,409.8709,410.7348,409.8611,410.6464,6981.0
2022-09-01 13:05:00,418.42,418.42,417.57,418.42,7257.0,410.7348,410.7348,409.9004,410.7348,7257.0
2022-09-01 13:10:00,418.42,418.89,418.12,418.82,3851.0,410.7348,411.1961,410.4403,411.1274,3851.0
2022-09-01 13:15:00,419.05,419.17,418.04,418.04,3537.0,411.3532,411.471,410.3617,410.3617,3537.0
2022-09-01 13:20:00,418.14,419.21,418.14,418.79,5783.0,410.4599,411.5103,410.4599,411.098,5783.0
2022-09-01 13:25:00,419.03,420.02,418.88,419.99,5073.0,411.3336,412.3054,411.1863,412.2759,5073.0
2022-09-01 13:30:00,419.86,420.35,419.55,420.06,4502.0,412.1483,412.6293,411.844,412.3446,4502.0
2022-09-01 13:35:00,420.11,420.18,419.05,419.52,4701.0,412.3937,412.4624,411.3532,411.8146,4701.0
2022-09-01 13:40:00,419.41,419.41,418.35,418.35,4615.0,411.7066,411.7066,410.6661,410.6661,4615.0
2022-09-01 13:45:00,418.44,418.53,417.87,418.12,5105.0,410.7544,410.8427,410.1949,410.4403,5105.0
2022-09-01 13:50:00,418.32,418.42,417.81,417.89,3005.0,410.6366,410.7348,410.136,410.2145,3005.0
2022-09-01 13:55:00,417.81,418.44,417.73,418.23,5059.0,410.136,410.7544,410.0574,410.5483,5059.0
2022-09-01 14:00:00,418.16,418.97,417.71,418.82,5967.0,410.4795,411.2747,410.0378,411.1274,5967.0
2022-09-01 14:05:00,419.17,419.18,418.5,418.52,4225.0,411.471,411.4808,410.8133,410.8329,4225.0
2022-09-01 14:10:00,418.74,419.18,418.09,419.17,3814.0,411.0489,411.4808,410.4108,411.471,3814.0
2022-09-01 14:15:00,419.41,419.73,418.83,419.4,3668.0,411.7066,412.0207,411.1372,411.6968,3668.0
2022-09-01 14:20:00,419.44,421.39,419.44,420.97,5912.0,411.736,413.6502,411.736,413.2379,5912.0
2022-09-01 14:25:00,421.27,422.21,421.19,422.19,7140.0,413.5324,414.4552,413.4539,414.4355,7140.0
2022-09-01 14:30:00,422.35,423.75,422.27,423.73,8586.0,414.5926,415.9669,414.5141,415.9472,8586.0
2022-09-01 14:35:00,423.49,424.26,422.67,423.42,7329.0,415.7116,416.4675,414.9067,415.6429,7329.0
2022-09-01 14:40:00,423.46,423.7,422.77,422.77,4637.0,415.6822,415.9178,415.0049,415.0049,4637.0
2022-09-01 14:45:00,422.76,423.55,422.36,422.8,5084.0,414.9951,415.7705,414.6024,415.0343,5084.0
2022-09-01 14:50:00,422.83,423.7,422.2,423.7,4304.0,415.0638,415.9178,414.4453,415.9178,4304.0
2022-09-01 14:55:00,423.4,423.58,422.11,422.66,5416.0,415.6233,415.8,414.357,414.8969,5416.0
2022-09-01 15:00:00,422.53,423.79,422.35,423.48,4374.0,414.7693,416.0061,414.5926,415.7018,4374.0
2022-09-01 15:05:00,422.79,424.07,422.66,423.86,11296.0,415.0245,416.281,414.8969,416.0749,11296.0
2022-09-01 15:10:00,423.71,425.39,423.52,425.19,10392.0,415.9276,417.5768,415.7411,417.3804,10392.0
2022-09-01 15:15:00,425.37,425.41,423.98,424.15,6214.0,417.5571,417.5964,416.1926,416.3595,6214.0
2022-09-01 15:20:00,423.91,424.23,423.3,423.48,5165.0,416.1239,416.4381,415.5251,415.7018,5165.0
2022-09-01 15:25:00,423.29,423.44,422.22,422.31,7756.0,415.5153,415.6626,414.465,414.5533,7756.0
2022-09-01 15:30:00,422.23,422.68,421.6,422.51,11454.0,414.4748,414.9165,413.8564,414.7496,11454.0
2022-09-01 15:35:00,422.4,423.31,422.11,422.74,9889.0,414.6417,415.535,414.357,414.9754,9889.0
2022-09-01 15:40:00,422.67,422.96,421.78,422.71,14235.0,414.9067,415.1914,414.0331,414.946,14235.0
2022-09-01 15:45:00,422.72,423.23,422.27,422.53,10366.0,414.9558,415.4564,414.5141,414.7693,10366.0
2022-09-01 15:50:00,422.76,424.33,422.59,424.32,24417.0,414.9951,416.5362,414.8282,416.5264,24417.0
2022-09-01 15:55:00,424.35,426.01,424.22,425.51,88644.0,416.5559,418.1854,416.4282,417.6945,88644.0
2022-09-02 09:30:00,432.74,432.74,429.01,429.66,43154.0,424.7918,424.7918,421.1303,421.7683,43154.0
2022-09-02 09:35:00,429.2,429.78,426.41,429.08,12183.0,421.3168,421.8861,418.578,421.199,12183.0
2022-09-02 09:40:00,428.61,428.79,425.67,426.07,9335.0,420.7376,420.9143,417.8516,418.2443,9335.0
2022-09-02 09:45:00,426.19,429.09,425.44,429.09,6381.0,418.3621,421.2088,417.6258,421.2088,6381.0
2022-09-02 09:50:00,429.48,429.48,426.99,428.73,7695.0,421.5916,421.5916,419.1474,420.8554,7695.0
2022-09-02 09:55:00,428.27,428.68,426.2,426.27,5000.0,420.4039,420.8063,418.3719,418.4406,5000.0
2022-09-02 10:00:00,426.37,426.67,424.18,425.35,12808.0,418.5388,418.8332,416.389,417.5375,12808.0
2022-09-02 10:05:00,425.66,427.79,425.33,427.7,4368.0,417.8418,419.9327,417.5179,419.8443,4368.0
2022-09-02 10:10:00,427.92,429.66,427.92,429.09,16865.0,420.0603,421.7683,420.0603,421.2088,16865.0
2022-09-02 10:15:00,429.29,430.77,429.29,430.01,13676.0,421.4051,422.8579,421.4051,422.1119,13676.0
2022-09-02 10:20:00,430.15,430.5,429.51,429.51,5801.0,422.2493,422.5929,421.6211,421.6211,5801.0
2022-09-02 10:25:00,429.62,431.0,429.48,430.92,4282.0,421.7291,423.0837,421.5916,423.0052,4282.0
2022-09-02 10:30:00,431.51,432.49,431.08,432.25,4953.0,423.5843,424.5463,423.1622,424.3108,4953.0
2022-09-02 10:35:00,432.41,433.75,432.09,433.46,12227.0,424.4678,425.7832,424.1537,425.4985,12227.0
2022-09-02 10:40:00,433.78,433.98,433.32,433.35,3200.0,425.8126,426.009,425.3611,425.3905,3200.0
2022-09-02 10:45:00,433.51,433.67,432.63,432.71,11719.0,425.5476,425.7047,424.6838,424.7623,11719.0
2022-09-02 10:50:00,432.85,433.39,431.15,431.15,5248.0,424.8997,425.4298,423.231,423.231,5248.0
2022-09-02 10:55:00,431.28,432.18,430.25,432.18,14549.0,423.3586,424.242,422.3475,424.242,14549.0
2022-09-02 11:00:00,432.34,433.21,431.11,433.21,4630.0,424.3991,425.2531,423.1917,425.2531,4630.0
2022-09-02 11:05:00,432.79,432.98,432.08,432.16,4000.0,424.8408,425.0273,424.1439,424.2224,4000.0
2022-09-02 11:10:00,432.16,432.59,431.62,432.11,4016.0,424.2224,424.6445,423.6923,424.1733,4016.0
2022-09-02 11:15:00,432.15,432.56,431.76,432.5,2720.0,424.2126,424.6151,423.8298,424.5562,2720.0
2022-09-02 11:20:00,432.78,433.14,432.37,433.14,4902.0,424.831,425.1844,424.4285,425.1844,4902.0
2022-09-02 11:25:00,432.77,432.8,431.5,431.98,4400.0,424.8212,424.8506,423.5745,424.0457,4400.0
2022-09-02 11:30:00,431.99,432.74,431.34,431.62,4308.0,424.0555,424.7918,423.4175,423.6923,4308.0
2022-09-02 11:35:00,431.96,433.3,431.63,432.83,9210.0,424.0261,425.3415,423.7021,424.8801,9210.0
2022-09-02 11:40:00,432.74,432.74,431.46,432.01,1400.0,424.7918,424.7918,423.5353,424.0752,1400.0
2022-09-02 11:45:00,432.02,432.92,431.76,432.57,5201.0,424.085,424.9684,423.8298,424.6249,5201.0
2022-09-02 11:50:00,432.69,432.94,432.0,432.27,12139.0,424.7427,424.9881,424.0653,424.3304,12139.0
2022-09-02 11:55:00,432.36,432.36,431.74,432.0,2335.0,424.4187,424.4187,423.8101,424.0653,2335.0
2022-09-02 12:00:00,432.06,432.22,431.4,431.66,3800.0,424.1242,424.2813,423.4764,423.7316,3800.0
2022-09-02 12:05:00,431.52,431.52,431.11,431.48,2633.0,423.5942,423.5942,423.1917,423.5549,2633.0
2022-09-02 12:10:00,431.31,431.8,431.19,431.51,2165.0,423.388,423.869,423.2702,423.5843,2165.0
2022-09-02 12:15:00,431.0,431.15,430.52,430.83,6740.0,423.0837,423.231,422.6125,422.9168,6740.0
2022-09-02 12:20:00,430.37,430.37,428.65,429.06,4385.0,422.4653,422.4653,420.7769,421.1793,4385.0
2022-09-02 12:25:00,429.33,429.33,428.17,428.17,1304.0,421.4444,421.4444,420.3057,420.3057,1304.0
2022-09-02 12:30:00,428.21,428.84,426.89,427.22,2800.0,420.345,420.9634,419.0492,419.3731,2800.0
2022-09-02 12:35:00,427.35,427.35,425.68,426.63,9699.0,419.5008,419.5008,417.8614,418.794,9699.0
2022-09-02 12:40:00,426.31,426.4,425.24,425.39,2832.0,418.4799,418.5682,417.4295,417.5768,2832.0
2022-09-02 12:45:00,425.24,425.82,424.89,425.43,12668.0,417.4295,417.9989,417.0859,417.616,12668.0
2022-09-02 12:50:00,425.39,425.55,424.5,425.0,4118.0,417.5768,417.7338,416.7031,417.1939,4118.0
2022-09-02 12:55:00,425.01,425.46,424.74,425.43,4500.0,417.2037,417.6455,416.9387,417.616,4500.0
2022-09-02 13:00:00,425.31,425.31,423.66,424.67,3622.0,417.4982,417.4982,415.8785,416.87,3622.0
2022-09-02 13:05:00,424.04,424.66,423.22,423.35,3084.0,416.2515,416.8602,415.4466,415.5742,3084.0
2022-09-02 13:10:00,423.72,424.8,423.72,424.65,5003.0,415.9374,416.9976,415.9374,416.8503,5003.0
2022-09-02 13:15:00,424.83,425.25,424.14,424.66,3700.0,417.027,417.4393,416.3497,416.8602,3700.0
2022-09-02 13:20:00,424.64,424.64,422.36,423.08,4900.0,416.8405,416.8405,414.6024,415.3092,4900.0
2022-09-02 13:25:00,422.35,422.8,422.19,422.19,2900.0,414.5926,415.0343,414.4355,414.4355,2900.0
2022-09-02 13:30:00,422.2,423.14,422.05,422.81,3825.0,414.4453,415.3681,414.2981,415.0441,3825.0
2022-09-02 13:35:00,421.81,422.97,421.81,422.29,3502.0,414.0625,415.2012,414.0625,414.5337,3502.0
2022-09-02 13:40:00,422.14,422.8,421.79,422.53,2502.0,414.3864,415.0343,414.0429,414.7693,2502.0
2022-09-02 13:45:00,422.53,423.06,420.92,421.27,4266.0,414.7693,415.2895,413.1889,413.5324,4266.0
2022-09-02 13:50:00,420.85,420.88,420.06,420.43,4776.0,413.1201,413.1496,412.3446,412.7079,4776.0
2022-09-02 13:55:00,420.23,420.42,419.86,420.16,2700.0,412.5115,412.698,412.1483,412.4428,2700.0
2022-09-02 14:00:00,419.85,420.32,419.85,420.19,3092.0,412.1385,412.5999,412.1385,412.4723,3092.0
2022-09-02 14:05:00,420.21,421.35,419.73,420.93,4339.0,412.4919,413.611,412.0207,413.1987,4339.0
2022-09-02 14:10:00,420.77,421.34,420.42,420.42,12807.0,413.0416,413.6011,412.698,412.698,12807.0
2022-09-02 14:15:00,420.36,420.8,419.81,420.57,5423.0,412.6391,413.0711,412.0992,412.8453,5423.0
2022-09-02 14:20:00,420.56,420.74,419.98,420.64,4800.0,412.8355,413.0122,412.2661,412.914,4800.0
2022-09-02 14:25:00,420.8,421.89,420.63,421.89,3252.0,413.0711,414.141,412.9042,414.141,3252.0
2022-09-02 14:30:00,421.92,421.92,420.48,421.04,3866.0,414.1705,414.1705,412.7569,413.3066,3866.0
2022-09-02 14:35:00,420.91,422.05,420.91,421.89,11353.0,413.179,414.2981,413.179,414.141,11353.0
2022-09-02 14:40:00,421.86,422.11,421.28,422.07,4146.0,414.1116,414.357,413.5422,414.3177,4146.0
2022-09-02 14:45:00,421.68,422.03,421.05,421.43,5975.0,413.9349,414.2785,413.3165,413.6895,5975.0
2022-09-02 14:50:00,421.44,421.79,420.81,420.83,12345.0,413.6993,414.0429,413.0809,413.1005,12345.0
2022-09-02 14:55:00,420.68,420.97,419.84,420.0,6363.0,412.9533,413.2379,412.1287,412.2857,6363.0
2022-09-02 15:00:00,419.83,421.87,419.82,421.37,6155.0,412.1189,414.1214,412.1091,413.6306,6155.0
2022-09-02 15:05:00,421.15,422.22,421.1,421.48,8053.0,413.4146,414.465,413.3655,413.7386,8053.0
2022-09-02 15:10:00,421.41,421.79,420.98,421.44,9710.0,413.6699,414.0429,413.2477,413.6993,9710.0
2022-09-02 15:15:00,421.5,422.47,421.5,421.87,10553.0,413.7582,414.7104,413.7582,414.1214,10553.0
2022-09-02 15:20:00,421.75,422.11,419.74,419.97,11647.0,414.0036,414.357,412.0305,412.2563,11647.0
2022-09-02 15:25:00,419.86,420.64,419.69,420.31,6976.0,412.1483,412.914,411.9814,412.5901,6976.0
2022-09-02 15:30:00,420.3,420.48,419.49,419.49,10379.0,412.5802,412.7569,411.7851,411.7851,10379.0
2022-09-02 15:35:00,419.6,419.63,418.39,418.75,6198.0,411.8931,411.9225,410.7053,411.0587,6198.0
2022-09-02 15:40:00,418.75,418.75,418.01,418.02,11828.0,411.0587,411.0587,410.3323,410.3421,11828.0
2022-09-02 15:45:00,418.02,418.86,418.0,418.85,29086.0,410.3421,411.1667,410.3225,411.1569,29086.0
2022-09-02 15:50:00,419.12,420.0,418.76,419.85,28231.0,411.4219,412.2857,411.0685,412.1385,28231.0
2022-09-02 15:55:00,420.19,420.67,419.02,420.06,52247.0,412.4723,412.9434,411.3237,412.3446,52247.0
2022-09-06 09:30:00,420.5,422.63,418.03,418.42,32931.0,412.7766,414.8674,410.3519,410.7348,32931.0
2022-09-06 09:35:00,418.63,419.41,417.44,417.69,22224.0,410.9409,411.7066,409.7728,410.0182,22224.0
2022-09-06 09:40:00,417.97,420.33,417.97,418.81,19744.0,410.293,412.6097,410.293,411.1176,19744.0
2022-09-06 09:45:00,418.82,419.61,416.91,418.28,9455.0,411.1274,411.9029,409.2525,410.5973,9455.0
2022-09-06 09:50:00,418.34,418.77,416.93,416.93,9925.0,410.6562,411.0783,409.2721,409.2721,9925.0
2022-09-06 09:55:00,416.93,417.68,415.96,417.68,9014.0,409.2721,410.0084,408.32,410.0084,9014.0
2022-09-06 10:00:00,417.52,417.52,414.01,414.95,12215.0,409.8513,409.8513,406.4058,407.3285,12215.0
2022-09-06 10:05:00,415.53,415.6,413.73,415.06,11429.0,407.8979,407.9666,406.1309,407.4365,11429.0
2022-09-06 10:10:00,414.74,415.82,413.87,415.78,18051.0,407.1224,408.1825,406.2683,408.1433,18051.0
2022-09-06 10:15:00,415.75,415.75,414.23,415.2,9297.0,408.1138,408.1138,406.6217,407.5739,9297.0
2022-09-06 10:20:00,415.0,415.23,413.99,414.66,6083.0,407.3776,407.6034,406.3861,407.0438,6083.0
2022-09-06 10:25:00,414.38,417.17,414.38,416.58,3938.0,406.769,409.5077,406.769,408.9286,3938.0
2022-09-06 10:30:00,416.34,416.55,415.16,416.06,8142.0,408.693,408.8991,407.5346,408.4181,8142.0
2022-09-06 10:35:00,416.26,417.76,415.66,417.75,7682.0,408.6144,410.0869,408.0255,410.0771,7682.0
2022-09-06 10:40:00,418.19,419.36,418.09,418.64,3220.0,410.509,411.6575,410.4108,410.9507,3220.0
2022-09-06 10:45:00,418.38,418.46,417.3,417.97,12472.0,410.6955,410.774,409.6353,410.293,12472.0
2022-09-06 10:50:00,417.94,420.37,417.94,420.25,8140.0,410.2636,412.649,410.2636,412.5312,8140.0
2022-09-06 10:55:00,420.48,422.63,420.44,422.36,16443.0,412.7569,414.8674,412.7177,414.6024,16443.0
2022-09-06 11:00:00,421.91,422.05,420.5,420.78,6000.0,414.1607,414.2981,412.7766,413.0514,6000.0
2022-09-06 11:05:00,420.93,422.15,420.28,421.36,4395.0,413.1987,414.3963,412.5606,413.6208,4395.0
2022-09-06 11:10:00,421.2,421.6,420.4,421.24,1917.0,413.4637,413.8564,412.6784,413.503,1917.0
2022-09-06 11:15:00,421.34,421.34,420.53,420.71,2750.0,413.6011,413.6011,412.806,412.9827,2750.0
2022-09-06 11:20:00,420.49,421.34,420.14,420.99,9427.0,412.7667,413.6011,412.4232,413.2576,9427.0
2022-09-06 11:25:00,421.0,421.79,419.8,420.0,5696.0,413.2674,414.0429,412.0894,412.2857,5696.0
2022-09-06 11:30:00,419.81,422.17,419.62,420.87,16415.0,412.0992,414.4159,411.9127,413.1398,16415.0
2022-09-06 11:35:00,420.98,421.25,419.8,420.39,14371.0,413.2477,413.5128,412.0894,412.6686,14371.0
2022-09-06 11:40:00,420.46,422.0,420.29,420.89,20792.0,412.7373,414.249,412.5704,413.1594,20792.0
2022-09-06 11:45:00,420.93,421.46,420.27,420.54,3898.0,413.1987,413.7189,412.5508,412.8158,3898.0
2022-09-06 11:50:00,420.38,421.3,420.14,421.05,8716.0,412.6588,413.5619,412.4232,413.3165,8716.0
2022-09-06 11:55:00,420.94,421.4,420.63,420.63,10234.0,413.2085,413.66,412.9042,412.9042,10234.0
2022-09-06 12:00:00,420.61,421.14,420.15,420.7,11480.0,412.8845,413.4048,412.433,412.9729,11480.0
2022-09-06 12:05:00,420.69,420.91,418.18,418.81,10316.0,412.9631,413.179,410.4992,411.1176,10316.0
2022-09-06 12:10:00,419.25,419.64,419.11,419.28,3800.0,411.5495,411.9324,411.4121,411.579,3800.0
2022-09-06 12:15:00,419.09,419.31,418.07,418.65,5692.0,411.3925,411.6084,410.3912,410.9605,5692.0
2022-09-06 12:20:00,418.87,419.12,417.69,417.89,3123.0,411.1765,411.4219,410.0182,410.2145,3123.0
2022-09-06 12:25:00,417.1,418.25,416.86,418.13,3992.0,409.439,410.5679,409.2034,410.4501,3992.0
2022-09-06 12:30:00,418.06,418.54,417.53,417.82,4870.0,410.3814,410.8526,409.8611,410.1458,4870.0
2022-09-06 12:35:00,417.82,418.1,417.52,417.82,3635.0,410.1458,410.4206,409.8513,410.1458,3635.0
2022-09-06 12:40:00,418.03,418.87,417.44,418.74,6800.0,410.3519,411.1765,409.7728,411.0489,6800.0
2022-09-06 12:45:00,418.59,418.88,418.39,418.55,4135.0,410.9016,411.1863,410.7053,410.8624,4135.0
2022-09-06 12:50:00,418.42,419.22,418.23,419.22,5728.0,410.7348,411.5201,410.5483,411.5201,5728.0
2022-09-06 12:55:00,419.39,419.65,419.08,419.15,5329.0,411.687,411.9422,411.3826,411.4514,5329.0
2022-09-06 13:00:00,419.58,419.65,418.17,418.41,4163.0,411.8735,411.9422,410.4894,410.725,4163.0
2022-09-06 13:05:00,418.36,418.36,416.22,416.47,9921.0,410.6759,410.6759,408.5752,408.8206,9921.0
2022-09-06 13:10:00,416.28,416.65,415.92,416.43,8502.0,408.6341,408.9973,408.2807,408.7813,8502.0
2022-09-06 13:15:00,416.24,417.28,416.0,417.28,10162.0,408.5948,409.6157,408.3592,409.6157,10162.0
2022-09-06 13:20:00,417.38,417.38,416.61,416.81,5257.0,409.7139,409.7139,408.958,409.1543,5257.0
2022-09-06 13:25:00,416.97,417.36,416.92,416.92,3774.0,409.3114,409.6942,409.2623,409.2623,3774.0
2022-09-06 13:30:00,416.79,418.04,416.79,417.8,2181.0,409.1347,410.3617,409.1347,410.1262,2181.0
2022-09-06 13:35:00,417.65,418.06,416.88,418.06,3600.0,409.9789,410.3814,409.2231,410.3814,3600.0
2022-09-06 13:40:00,417.84,417.84,417.01,417.31,1981.0,410.1654,410.1654,409.3507,409.6452,1981.0
2022-09-06 13:45:00,417.51,418.17,416.67,416.67,2610.0,409.8415,410.4894,409.0169,409.0169,2610.0
2022-09-06 13:50:00,416.84,417.03,416.3,417.03,3100.0,409.1838,409.3703,408.6537,409.3703,3100.0
2022-09-06 13:55:00,417.31,418.76,417.31,418.44,7201.0,409.6452,411.0685,409.6452,410.7544,7201.0
2022-09-06 14:00:00,418.44,419.54,418.26,418.91,8598.0,410.7544,411.8342,410.5777,411.2158,8598.0
2022-09-06 14:05:00,419.02,419.18,418.61,419.05,5339.0,411.3237,411.4808,410.9213,411.3532,5339.0
2022-09-06 14:10:00,418.99,420.51,418.99,420.49,9875.0,411.2943,412.7864,411.2943,412.7667,9875.0
2022-09-06 14:15:00,420.36,420.56,419.88,420.26,4139.0,412.6391,412.8355,412.168,412.541,4139.0
2022-09-06 14:20:00,420.44,420.44,419.62,420.07,3535.0,412.7177,412.7177,411.9127,412.3545,3535.0
2022-09-06 14:25:00,419.92,420.15,419.45,420.12,3453.0,412.2072,412.433,411.7459,412.4035,3453.0
2022-09-06 14:30:00,420.1,420.12,419.05,419.6,5114.0,412.3839,412.4035,411.3532,411.8931,5114.0
2022-09-06 14:35:00,419.64,420.45,419.36,420.17,2417.0,411.9324,412.7275,411.6575,412.4526,2417.0
2022-09-06 14:40:00,419.79,419.87,419.48,419.87,1897.0,412.0796,412.1581,411.7753,412.1581,1897.0
2022-09-06 14:45:00,420.02,420.02,419.25,419.58,9310.0,412.3054,412.3054,411.5495,411.8735,9310.0
2022-09-06 14:50:00,419.44,419.47,418.16,419.0,5375.0,411.736,411.7655,410.4795,411.3041,5375.0
2022-09-06 14:55:00,419.03,419.51,418.57,418.8,3526.0,411.3336,411.8047,410.882,411.1078,3526.0
2022-09-06 15:00:00,418.9,419.05,418.15,418.43,5937.0,411.206,411.3532,410.4697,410.7446,5937.0
2022-09-06 15:05:00,418.69,419.46,418.49,419.35,10431.0,410.9998,411.7557,410.8035,411.6477,10431.0
2022-09-06 15:10:00,419.25,419.7,419.07,419.24,6812.0,411.5495,411.9913,411.3728,411.5397,6812.0
2022-09-06 15:15:00,419.26,419.94,418.81,418.81,10003.0,411.5593,412.2269,411.1176,411.1176,10003.0
2022-09-06 15:20:00,418.78,419.27,418.01,418.92,5511.0,411.0882,411.5692,410.3323,411.2256,5511.0
2022-09-06 15:25:00,419.1,419.25,418.59,418.98,5303.0,411.4023,411.5495,410.9016,411.2845,5303.0
2022-09-06 15:30:00,418.77,418.77,417.15,417.69,6370.0,411.0783,411.0783,409.4881,410.0182,6370.0
2022-09-06 15:35:00,418.15,418.18,417.73,417.82,5538.0,410.4697,410.4992,410.0574,410.1458,5538.0
2022-09-06 15:40:00,417.82,419.09,417.82,419.03,7400.0,410.1458,411.3925,410.1458,411.3336,7400.0
2022-09-06 15:45:00,419.0,419.41,418.43,419.0,12749.0,411.3041,411.7066,410.7446,411.3041,12749.0
2022-09-06 15:50:00,418.6,418.6,417.73,418.15,12883.0,410.9115,410.9115,410.0574,410.4697,12883.0
2022-09-06 15:55:00,417.8,418.94,417.57,418.89,47861.0,410.1262,411.2452,409.9004,411.1961,47861.0
2022-09-07 09:30:00,421.29,423.18,419.01,422.99,29170.0,413.5521,415.4073,411.3139,415.2208,29170.0
2022-09-07 09:35:00,423.7,424.03,422.35,423.45,12425.0,415.9178,416.2417,414.5926,415.6724,12425.0
2022-09-07 09:40:00,423.5,425.48,422.94,423.64,21121.0,415.7215,417.6651,415.1718,415.8589,21121.0
2022-09-07 09:45:00,423.94,424.8,423.42,423.94,18029.0,416.1534,416.9976,415.6429,416.1534,18029.0
2022-09-07 09:50:00,423.77,424.03,422.21,423.41,11129.0,415.9865,416.2417,414.4552,415.6331,11129.0
2022-09-07 09:55:00,422.87,424.6,422.87,423.48,13345.0,415.103,416.8013,415.103,415.7018,13345.0
2022-09-07 10:00:00,422.7,423.83,422.14,423.33,7751.0,414.9362,416.0454,414.3864,415.5546,7751.0
2022-09-07 10:05:00,423.74,423.89,421.85,422.54,7645.0,415.9571,416.1043,414.1018,414.7791,7645.0
2022-09-07 10:10:00,422.81,424.05,422.77,423.05,21154.0,415.0441,416.2614,415.0049,415.2797,21154.0
2022-09-07 10:15:00,422.58,422.91,422.02,422.82,3191.0,414.8184,415.1423,414.2686,415.054,3191.0
2022-09-07 10:20:00,422.59,423.55,422.31,423.17,8410.0,414.8282,415.7705,414.5533,415.3975,8410.0
2022-09-07 10:25:00,422.88,424.57,422.33,424.29,6838.0,415.1129,416.7718,414.573,416.497,6838.0
2022-09-07 10:30:00,424.47,425.94,424.4,424.4,6822.0,416.6736,418.1166,416.6049,416.6049,6822.0
2022-09-07 10:35:00,424.06,424.85,423.62,423.83,5631.0,416.2712,417.0467,415.8393,416.0454,5631.0
2022-09-07 10:40:00,423.82,424.01,422.99,422.99,4600.0,416.0356,416.2221,415.2208,415.2208,4600.0
2022-09-07 10:45:00,423.33,423.7,423.09,423.38,4000.0,415.5546,415.9178,415.319,415.6037,4000.0
2022-09-07 10:50:00,423.46,423.69,422.41,423.62,5848.0,415.6822,415.908,414.6515,415.8393,5848.0
2022-09-07 10:55:00,423.61,424.42,423.55,423.77,8798.0,415.8294,416.6246,415.7705,415.9865,8798.0
2022-09-07 11:00:00,423.63,425.54,422.92,425.33,10968.0,415.8491,417.724,415.1521,417.5179,10968.0
2022-09-07 11:05:00,425.17,426.56,425.1,426.38,17413.0,417.3608,418.7253,417.2921,418.5486,17413.0
2022-09-07 11:10:00,426.42,427.34,425.92,426.71,7782.0,418.5878,419.4909,418.097,418.8725,7782.0
2022-09-07 11:15:00,426.81,427.13,426.32,426.97,5900.0,418.9707,419.2848,418.4897,419.1277,5900.0
2022-09-07 11:20:00,427.17,427.47,426.79,427.31,3576.0,419.3241,419.6185,418.951,419.4615,3576.0
2022-09-07 11:25:00,427.22,427.68,427.0,427.06,5610.0,419.3731,419.8247,419.1572,419.2161,5610.0
2022-09-07 11:30:00,427.06,428.1,427.06,427.46,4135.0,419.2161,420.237,419.2161,419.6087,4135.0
2022-09-07 11:35:00,427.64,428.69,427.64,428.63,5216.0,419.7854,420.8161,419.7854,420.7572,5216.0
2022-09-07 11:40:00,428.69,428.87,428.22,428.39,9579.0,420.8161,420.9928,420.3548,420.5216,9579.0
2022-09-07 11:45:00,428.38,429.57,428.38,429.54,4717.0,420.5118,421.68,420.5118,421.6505,4717.0
2022-09-07 11:50:00,429.65,430.18,429.43,430.05,8271.0,421.7585,422.2788,421.5425,422.1512,8271.0
2022-09-07 11:55:00,430.07,430.26,429.64,429.66,4233.0,422.1708,422.3573,421.7487,421.7683,4233.0
2022-09-07 12:00:00,429.78,430.14,429.34,429.9,12329.0,421.8861,422.2395,421.4542,422.0039,12329.0
2022-09-07 12:05:00,430.05,430.29,429.27,430.14,6767.0,422.1512,422.3868,421.3855,422.2395,6767.0
2022-09-07 12:10:00,430.35,430.55,429.43,429.85,2898.0,422.4456,422.642,421.5425,421.9548,2898.0
2022-09-07 12:15:00,429.75,430.34,429.5,430.11,5553.0,421.8567,422.4358,421.6113,422.2101,5553.0
2022-09-07 12:20:00,430.3,430.83,429.88,430.83,6382.0,422.3966,422.9168,421.9843,422.9168,6382.0
2022-09-07 12:25:00,430.65,431.66,430.44,431.49,9013.0,422.7401,423.7316,422.534,423.5647,9013.0
2022-09-07 12:30:00,431.48,431.63,430.43,431.38,12906.0,423.5549,423.7021,422.5242,423.4567,12906.0
2022-09-07 12:35:00,431.21,432.06,430.76,432.0,7579.0,423.2899,424.1242,422.8481,424.0653,7579.0
2022-09-07 12:40:00,432.11,433.1,431.97,432.74,9304.0,424.1733,425.1451,424.0359,424.7918,9304.0
2022-09-07 12:45:00,432.92,433.45,432.92,433.37,6911.0,424.9684,425.4887,424.9684,425.4102,6911.0
2022-09-07 12:50:00,433.36,433.43,432.36,432.65,3025.0,425.4004,425.4691,424.4187,424.7034,3025.0
2022-09-07 12:55:00,432.55,433.02,432.46,433.02,6814.0,424.6052,425.0666,424.5169,425.0666,6814.0
2022-09-07 13:00:00,433.17,434.18,433.17,434.05,5800.0,425.2139,426.2053,425.2139,426.0777,5800.0
2022-09-07 13:05:00,434.08,434.36,433.8,433.85,2424.0,426.1071,426.382,425.8323,425.8814,2424.0
2022-09-07 13:10:00,433.9,434.36,433.54,433.59,4818.0,425.9304,426.382,425.5771,425.6261,4818.0
2022-09-07 13:15:00,434.08,434.08,433.53,433.54,2500.0,426.1071,426.1071,425.5672,425.5771,2500.0
2022-09-07 13:20:00,433.57,433.92,433.34,433.4,3164.0,425.6065,425.9501,425.3807,425.4396,3164.0
2022-09-07 13:25:00,433.51,433.51,432.35,432.35,2500.0,425.5476,425.5476,424.4089,424.4089,2500.0
2022-09-07 13:30:00,432.52,433.83,432.38,433.83,1644.0,424.5758,425.8617,424.4384,425.8617,1644.0
2022-09-07 13:35:00,433.75,434.03,433.31,433.94,3838.0,425.7832,426.0581,425.3513,425.9697,3838.0
2022-09-07 13:40:00,433.78,434.77,433.72,434.57,6389.0,425.8126,426.7845,425.7538,426.5881,6389.0
2022-09-07 13:45:00,434.62,435.17,434.22,434.77,5160.0,426.6372,427.1771,426.2446,426.7845,5160.0
2022-09-07 13:50:00,434.68,435.08,434.47,434.88,3370.0,426.6961,427.0888,426.49,426.8924,3370.0
2022-09-07 13:55:00,434.93,434.93,434.47,434.52,3817.0,426.9415,426.9415,426.49,426.5391,3817.0
2022-09-07 14:00:00,434.78,436.47,434.68,436.31,3789.0,426.7943,428.4532,426.6961,428.2962,3789.0
2022-09-07 14:05:00,436.17,436.21,435.5,435.62,3073.0,428.1588,428.198,427.5011,427.6189,3073.0
2022-09-07 14:10:00,435.34,435.67,435.29,435.67,2380.0,427.344,427.6679,427.2949,427.6679,2380.0
2022-09-07 14:15:00,435.56,435.81,434.65,434.75,5153.0,427.56,427.8054,426.6667,426.7648,5153.0
2022-09-07 14:20:00,434.61,435.16,434.55,434.98,1797.0,426.6274,427.1673,426.5685,426.9906,1797.0
2022-09-07 14:25:00,434.99,436.05,434.98,435.93,3896.0,427.0004,428.041,426.9906,427.9232,3896.0
2022-09-07 14:30:00,436.06,436.38,435.53,436.15,5833.0,428.0508,428.3649,427.5305,428.1391,5833.0
2022-09-07 14:35:00,436.21,436.67,436.17,436.38,2734.0,428.198,428.6496,428.1588,428.3649,2734.0
2022-09-07 14:40:00,436.43,437.68,436.43,437.06,15512.0,428.414,429.641,428.414,429.0324,15512.0
2022-09-07 14:45:00,437.12,437.77,437.12,437.77,5715.0,429.0913,429.7294,429.0913,429.7294,5715.0
2022-09-07 14:50:00,437.75,437.83,437.14,437.64,4678.0,429.7097,429.7883,429.1109,429.6018,4678.0
2022-09-07 14:55:00,437.57,437.8,437.36,437.8,4330.0,429.533,429.7588,429.3269,429.7588,4330.0
2022-09-07 15:00:00,437.68,437.77,437.29,437.76,4176.0,429.641,429.7294,429.2582,429.7195,4176.0
2022-09-07 15:05:00,437.81,438.21,437.22,438.21,6223.0,429.7686,430.1613,429.1895,430.1613,6223.0
2022-09-07 15:10:00,438.72,438.72,438.05,438.12,5852.0,430.6619,430.6619,430.0042,430.0729,5852.0
2022-09-07 15:15:00,438.13,438.65,437.67,438.01,5533.0,430.0828,430.5932,429.6312,429.965,5533.0
2022-09-07 15:20:00,437.96,438.06,437.41,438.03,7283.0,429.9159,430.014,429.376,429.9846,7283.0
2022-09-07 15:25:00,437.88,438.63,437.88,438.31,8257.0,429.8373,430.5736,429.8373,430.2594,8257.0
2022-09-07 15:30:00,438.2,438.46,437.81,438.37,6207.0,430.1515,430.4067,429.7686,430.3183,6207.0
2022-09-07 15:35:00,438.22,438.33,437.1,437.35,9118.0,430.1711,430.2791,429.0717,429.3171,9118.0
2022-09-07 15:40:00,437.35,437.54,436.67,437.36,12755.0,429.3171,429.5036,428.6496,429.3269,12755.0
2022-09-07 15:45:00,437.36,438.05,437.3,437.75,12974.0,429.3269,430.0042,429.268,429.7097,12974.0
2022-09-07 15:50:00,437.32,437.53,436.34,436.97,24106.0,429.2876,429.4938,428.3256,428.9441,24106.0
2022-09-07 15:55:00,436.81,436.81,434.78,435.0,69495.0,428.787,428.787,426.7943,427.0102,69495.0
2022-09-08 09:30:00,429.52,430.68,427.63,429.49,23777.0,421.6309,422.7696,419.7756,421.6014,23777.0
2022-09-08 09:35:00,429.08,432.72,429.08,432.09,8010.0,421.199,424.7721,421.199,424.1537,8010.0
2022-09-08 09:40:00,432.1,435.57,431.1,435.17,10774.0,424.1635,427.5698,423.1819,427.1771,10774.0
2022-09-08 09:45:00,435.19,436.53,434.05,436.18,17803.0,427.1968,428.5121,426.0777,428.1686,17803.0
2022-09-08 09:50:00,435.83,436.91,434.64,434.94,10730.0,427.825,428.8852,426.6569,426.9513,10730.0
2022-09-08 09:55:00,434.89,436.86,434.64,436.74,5776.0,426.9023,428.8361,426.6569,428.7183,5776.0
2022-09-08 10:00:00,436.74,436.74,433.13,433.3,5933.0,428.7183,428.7183,425.1746,425.3415,5933.0
2022-09-08 10:05:00,433.38,435.95,433.34,435.4,5749.0,425.42,427.9428,425.3807,427.4029,5749.0
2022-09-08 10:10:00,435.45,437.18,434.85,435.6,5334.0,427.452,429.1502,426.863,427.5992,5334.0
2022-09-08 10:15:00,435.51,439.06,435.17,438.49,11827.0,427.5109,430.9957,427.1771,430.4361,11827.0
2022-09-08 10:20:00,438.29,439.74,437.51,437.85,12795.0,430.2398,431.6632,429.4741,429.8079,12795.0
2022-09-08 10:25:00,437.74,438.13,437.25,437.44,5273.0,429.6999,430.0828,429.2189,429.4054,5273.0
2022-09-08 10:30:00,437.19,438.41,436.85,438.41,5764.0,429.16,430.3576,428.8263,430.3576,5764.0
2022-09-08 10:35:00,438.19,439.06,438.09,439.06,3662.0,430.1416,430.9957,430.0435,430.9957,3662.0
2022-09-08 10:40:00,438.87,439.52,438.52,439.24,10832.0,430.8092,431.4472,430.4656,431.1724,10832.0
2022-09-08 10:45:00,439.28,439.65,438.62,439.3,3150.0,431.2116,431.5748,430.5638,431.2313,3150.0
2022-09-08 10:50:00,439.15,439.15,438.37,438.77,2480.0,431.084,431.084,430.3183,430.711,2480.0
2022-09-08 10:55:00,438.73,439.71,438.73,439.71,7956.0,430.6717,431.6337,430.6717,431.6337,7956.0
2022-09-08 11:00:00,440.54,440.87,440.02,440.3,3696.0,432.4485,432.7724,431.938,432.2129,3696.0
2022-09-08 11:05:00,440.1,440.45,440.1,440.24,3441.0,432.0166,432.3601,432.0166,432.154,3441.0
2022-09-08 11:10:00,440.37,440.64,439.86,440.64,1994.0,432.2816,432.5466,431.781,432.5466,1994.0
2022-09-08 11:15:00,440.33,440.52,440.0,440.48,2300.0,432.2423,432.4289,431.9184,432.3896,2300.0
2022-09-08 11:20:00,440.36,440.54,440.02,440.54,1402.0,432.2718,432.4485,431.938,432.4485,1402.0
2022-09-08 11:25:00,440.25,440.38,439.24,439.46,3077.0,432.1638,432.2914,431.1724,431.3883,3077.0
2022-09-08 11:30:00,439.35,439.45,438.83,439.26,3305.0,431.2803,431.3785,430.7699,431.192,3305.0
2022-09-08 11:35:00,439.34,439.9,438.63,438.68,14620.0,431.2705,431.8202,430.5736,430.6226,14620.0
2022-09-08 11:40:00,438.47,439.22,437.66,438.61,6375.0,430.4165,431.1527,429.6214,430.5539,6375.0
2022-09-08 11:45:00,439.29,439.58,438.43,438.5,4767.0,431.2214,431.5061,430.3772,430.446,4767.0
2022-09-08 11:50:00,438.35,438.94,438.07,438.8,7030.0,430.2987,430.8779,430.0239,430.7404,7030.0
2022-09-08 11:55:00,438.76,438.91,438.09,438.35,1798.0,430.7012,430.8484,430.0435,430.2987,1798.0
2022-09-08 12:00:00,438.35,438.36,434.7,435.15,7320.0,430.2987,430.3085,426.7158,427.1575,7320.0
2022-09-08 12:05:00,434.69,434.98,432.79,433.62,8103.0,426.7059,426.9906,424.8408,425.6556,8103.0
2022-09-08 12:10:00,433.54,433.54,431.92,432.64,8455.0,425.5771,425.5771,423.9868,424.6936,8455.0
2022-09-08 12:15:00,432.54,433.82,432.0,433.0,4500.0,424.5954,425.8519,424.0653,425.047,4500.0
2022-09-08 12:20:00,432.84,433.18,431.81,432.45,3521.0,424.8899,425.2237,423.8788,424.5071,3521.0
2022-09-08 12:25:00,432.46,433.29,432.46,433.11,3944.0,424.5169,425.3316,424.5169,425.155,3944.0
2022-09-08 12:30:00,432.76,433.51,432.56,433.08,2000.0,424.8114,425.5476,424.6151,425.1255,2000.0
2022-09-08 12:35:00,433.44,434.58,433.35,434.58,4515.0,425.4789,426.598,425.3905,426.598,4515.0
2022-09-08 12:40:00,434.04,435.63,433.96,434.88,7215.0,426.0679,427.6287,425.9893,426.8924,7215.0
2022-09-08 12:45:00,434.77,434.97,434.06,434.97,4836.0,426.7845,426.9808,426.0875,426.9808,4836.0
2022-09-08 12:50:00,435.14,435.44,434.42,434.44,1930.0,427.1477,427.4422,426.4409,426.4605,1930.0
2022-09-08 12:55:00,434.7,435.54,434.59,435.39,3900.0,426.7158,427.5403,426.6078,427.3931,3900.0
2022-09-08 13:00:00,435.14,435.21,434.04,434.5,2514.0,427.1477,427.2164,426.0679,426.5194,2514.0
2022-09-08 13:05:00,434.61,434.89,433.99,434.89,3280.0,426.6274,426.9023,426.0188,426.9023,3280.0
2022-09-08 13:10:00,434.94,437.21,434.94,436.85,3325.0,426.9513,429.1796,426.9513,428.8263,3325.0
2022-09-08 13:15:00,436.73,437.07,436.66,436.66,964.0,428.7085,429.0422,428.6398,428.6398,964.0
2022-09-08 13:20:00,436.98,437.07,436.6,436.6,2232.0,428.9539,429.0422,428.5809,428.5809,2232.0
2022-09-08 13:25:00,437.0,437.18,436.25,436.8,2500.0,428.9735,429.1502,428.2373,428.7772,2500.0
2022-09-08 13:30:00,437.07,437.11,436.39,436.77,1394.0,429.0422,429.0815,428.3747,428.7477,1394.0
2022-09-08 13:35:00,436.77,437.93,436.77,437.49,2300.0,428.7477,429.8864,428.7477,429.4545,2300.0
2022-09-08 13:40:00,437.19,437.51,436.93,437.33,1575.0,429.16,429.4741,428.9048,429.2974,1575.0
2022-09-08 13:45:00,437.41,437.41,436.75,437.19,3199.0,429.376,429.376,428.7281,429.16,3199.0
2022-09-08 13:50:00,437.37,437.52,436.59,436.59,1329.0,429.3367,429.484,428.571,428.571,1329.0
2022-09-08 13:55:00,436.69,436.81,435.2,436.5,7336.0,428.6692,428.787,427.2066,428.4827,7336.0
2022-09-08 14:00:00,436.33,436.92,436.28,436.46,5127.0,428.3158,428.895,428.2667,428.4434,5127.0
2022-09-08 14:05:00,436.48,436.84,435.84,435.84,3030.0,428.4631,428.8164,427.8348,427.8348,3030.0
2022-09-08 14:10:00,436.32,436.73,435.76,435.76,2200.0,428.306,428.7085,427.7563,427.7563,2200.0
2022-09-08 14:15:00,435.73,436.66,435.39,436.47,5721.0,427.7268,428.6398,427.3931,428.4532,5721.0
2022-09-08 14:20:00,436.68,436.75,436.25,436.42,2907.0,428.6594,428.7281,428.2373,428.4042,2907.0
2022-09-08 14:25:00,436.62,436.96,436.33,436.33,5914.0,428.6005,428.9342,428.3158,428.3158,5914.0
2022-09-08 14:30:00,436.51,437.4,436.51,437.27,1967.0,428.4925,429.3662,428.4925,429.2385,1967.0
2022-09-08 14:35:00,437.44,437.89,437.37,437.52,2416.0,429.4054,429.8472,429.3367,429.484,2416.0
2022-09-08 14:40:00,437.44,437.84,435.97,436.49,3113.0,429.4054,429.7981,427.9624,428.4729,3113.0
2022-09-08 14:45:00,436.53,436.53,435.48,435.57,2068.0,428.5121,428.5121,427.4814,427.5698,2068.0
2022-09-08 14:50:00,435.71,436.29,435.08,436.17,3131.0,427.7072,428.2765,427.0888,428.1588,3131.0
2022-09-08 14:55:00,435.88,435.98,435.36,435.45,5008.0,427.8741,427.9722,427.3636,427.452,5008.0
2022-09-08 15:00:00,435.53,436.04,434.57,435.01,8008.0,427.5305,428.0311,426.5881,427.0201,8008.0
2022-09-08 15:05:00,435.12,435.88,434.98,435.51,2784.0,427.128,427.8741,426.9906,427.5109,2784.0
2022-09-08 15:10:00,435.42,436.2,435.3,436.19,4545.0,427.4225,428.1882,427.3047,428.1784,4545.0
2022-09-08 15:15:00,436.32,436.47,436.04,436.32,2518.0,428.306,428.4532,428.0311,428.306,2518.0
2022-09-08 15:20:00,436.29,436.73,436.08,436.56,2372.0,428.2765,428.7085,428.0704,428.5416,2372.0
2022-09-08 15:25:00,436.59,436.59,435.82,436.08,3704.0,428.571,428.571,427.8152,428.0704,3704.0
2022-09-08 15:30:00,436.01,436.49,435.82,435.99,3953.0,428.0017,428.4729,427.8152,427.9821,3953.0
2022-09-08 15:35:00,436.0,437.04,435.9,436.91,17266.0,427.9919,429.0128,427.8937,428.8852,17266.0
2022-09-08 15:40:00,436.66,436.69,436.09,436.25,18100.0,428.6398,428.6692,428.0802,428.2373,18100.0
2022-09-08 15:45:00,436.2,437.33,436.02,437.02,14273.0,428.1882,429.2974,428.0115,428.9931,14273.0
2022-09-08 15:50:00,437.24,438.35,437.13,438.17,13231.0,429.2091,430.2987,429.1011,430.122,13231.0
2022-09-08 15:55:00,438.05,439.26,437.88,439.25,43352.0,430.0042,431.192,429.8373,431.1822,43352.0
2022-09-09 09:30:00,441.37,445.61,441.32,444.77,23770.0,433.2632,437.4254,433.2142,436.6008,23770.0
2022-09-09 09:35:00,445.53,445.69,442.88,443.87,4527.0,437.3468,437.5039,434.7455,435.7173,4527.0
2022-09-09 09:40:00,443.9,445.21,442.64,442.65,3760.0,435.7468,437.0327,434.5099,434.5197,3760.0
2022-09-09 09:45:00,442.0,445.69,441.57,444.61,4555.0,433.8817,437.5039,433.4596,436.4437,4555.0
2022-09-09 09:50:00,444.82,445.03,443.06,443.39,7379.0,436.6499,436.856,434.9222,435.2461,7379.0
2022-09-09 09:55:00,442.84,445.02,442.33,445.02,10218.0,434.7062,436.8462,434.2056,436.8462,10218.0
2022-09-09 10:00:00,444.84,445.56,444.77,445.34,2400.0,436.6695,437.3763,436.6008,437.1603,2400.0
2022-09-09 10:05:00,445.42,446.38,445.04,446.05,4600.0,437.2389,438.1812,436.8658,437.8573,4600.0
2022-09-09 10:10:00,445.86,445.86,444.62,445.38,5348.0,437.6708,437.6708,436.4535,437.1996,5348.0
2022-09-09 10:15:00,445.6,446.0,445.14,445.14,3403.0,437.4155,437.8082,436.964,436.964,3403.0
2022-09-09 10:20:00,445.15,445.64,443.82,443.82,10784.0,436.9738,437.4548,435.6682,435.6682,10784.0
2022-09-09 10:25:00,443.94,444.48,442.82,444.33,9508.0,435.786,436.3161,434.6866,436.1689,9508.0
2022-09-09 10:30:00,444.57,444.92,443.34,444.86,16076.0,436.4045,436.748,435.1971,436.6891,16076.0
2022-09-09 10:35:00,444.69,445.79,444.51,445.75,3070.0,436.5223,437.6021,436.3456,437.5628,3070.0
2022-09-09 10:40:00,445.81,446.34,445.72,446.15,3789.0,437.6217,438.142,437.5333,437.9554,3789.0
2022-09-09 10:45:00,446.53,446.63,445.56,446.29,4677.0,438.3285,438.4266,437.3763,438.0929,4677.0
2022-09-09 10:50:00,446.48,446.48,445.41,445.62,5345.0,438.2794,438.2794,437.229,437.4352,5345.0
2022-09-09 10:55:00,445.7,445.96,445.23,445.93,3377.0,437.5137,437.7689,437.0523,437.7395,3377.0
2022-09-09 11:00:00,446.04,446.12,444.83,445.22,4132.0,437.8475,437.926,436.6597,437.0425,4132.0
2022-09-09 11:05:00,445.27,446.0,444.88,444.88,5105.0,437.0916,437.8082,436.7088,436.7088,5105.0
2022-09-09 11:10:00,444.79,445.1,444.61,445.1,2599.0,436.6204,436.9247,436.4437,436.9247,2599.0
2022-09-09 11:15:00,445.49,445.72,444.79,445.1,2965.0,437.3076,437.5333,436.6204,436.9247,2965.0
2022-09-09 11:20:00,444.43,445.07,444.14,445.07,3599.0,436.267,436.8953,435.9824,436.8953,3599.0
2022-09-09 11:25:00,445.51,445.7,445.51,445.68,1400.0,437.3272,437.5137,437.3272,437.4941,1400.0
2022-09-09 11:30:00,445.89,446.34,445.65,445.84,4402.0,437.7002,438.142,437.4646,437.6511,4402.0
2022-09-09 11:35:00,445.85,446.38,445.82,446.24,2852.0,437.661,438.1812,437.6315,438.0438,2852.0
2022-09-09 11:40:00,446.39,446.67,446.2,446.56,2009.0,438.191,438.4659,438.0045,438.3579,2009.0
2022-09-09 11:45:00,446.57,446.57,445.69,445.69,4364.0,438.3677,438.3677,437.5039,437.5039,4364.0
2022-09-09 11:50:00,445.45,445.96,445.1,445.74,5303.0,437.2683,437.7689,436.9247,437.553,5303.0
2022-09-09 11:55:00,445.61,446.07,445.49,445.89,4078.0,437.4254,437.8769,437.3076,437.7002,4078.0
2022-09-09 12:00:00,445.93,446.31,444.96,445.28,10752.0,437.7395,438.1125,436.7873,437.1014,10752.0
2022-09-09 12:05:00,445.49,445.8,445.2,445.56,4286.0,437.3076,437.6119,437.0229,437.3763,4286.0
2022-09-09 12:10:00,445.58,445.8,445.33,445.8,2900.0,437.3959,437.6119,437.1505,437.6119,2900.0
2022-09-09 12:15:00,445.41,446.1,445.13,446.1,2168.0,437.229,437.9064,436.9542,437.9064,2168.0
2022-09-09 12:20:00,445.94,446.28,445.44,445.45,9944.0,437.7493,438.0831,437.2585,437.2683,9944.0
2022-09-09 12:25:00,445.6,446.84,445.5,446.39,6149.0,437.4155,438.6328,437.3174,438.191,6149.0
2022-09-09 12:30:00,446.41,447.45,446.02,447.45,4185.0,438.2107,439.2316,437.8278,439.2316,4185.0
2022-09-09 12:35:00,447.44,448.36,447.33,448.19,7183.0,439.2218,440.1249,439.1138,439.958,7183.0
2022-09-09 12:40:00,448.21,449.56,448.21,449.56,7542.0,439.9776,441.3028,439.9776,441.3028,7542.0
2022-09-09 12:45:00,449.39,450.57,449.04,449.62,27113.0,441.1359,442.2943,440.7924,441.3617,27113.0
2022-09-09 12:50:00,449.47,449.66,448.89,449.33,4785.0,441.2145,441.401,440.6451,441.077,4785.0
2022-09-09 12:55:00,449.55,450.13,449.54,449.79,4460.0,441.293,441.8623,441.2832,441.5286,4460.0
2022-09-09 13:00:00,449.87,449.87,448.47,449.08,3448.0,441.6071,441.6071,440.2328,440.8316,3448.0
2022-09-09 13:05:00,449.19,449.53,448.81,449.53,5669.0,440.9396,441.2734,440.5666,441.2734,5669.0
2022-09-09 13:10:00,449.45,450.14,449.44,450.14,4595.0,441.1948,441.8722,441.185,441.8722,4595.0
2022-09-09 13:15:00,450.14,450.51,450.07,450.41,7827.0,441.8722,442.2354,441.8034,442.1372,7827.0
2022-09-09 13:20:00,450.5,450.88,450.38,450.7,12358.0,442.2255,442.5986,442.1078,442.4219,12358.0
2022-09-09 13:25:00,450.7,450.7,449.98,450.17,4098.0,442.4219,442.4219,441.7151,441.9016,4098.0
2022-09-09 13:30:00,450.32,450.65,450.26,450.6,3502.0,442.0489,442.3728,441.99,442.3237,3502.0
2022-09-09 13:35:00,450.59,451.85,450.58,451.7,11855.0,442.3139,443.5508,442.3041,443.4035,11855.0
2022-09-09 13:40:00,451.94,451.97,450.75,451.15,25076.0,443.6391,443.6685,442.471,442.8636,25076.0
2022-09-09 13:45:00,451.29,451.63,451.19,451.61,15470.0,443.001,443.3348,442.9029,443.3152,15470.0
2022-09-09 13:50:00,451.61,451.76,450.93,451.47,18983.0,443.3152,443.4624,442.6477,443.1777,18983.0
2022-09-09 13:55:00,451.5,451.72,451.26,451.5,5599.0,443.2072,443.4231,442.9716,443.2072,5599.0
2022-09-09 14:00:00,451.38,451.51,450.23,450.99,7943.0,443.0894,443.217,441.9605,442.7065,7943.0
2022-09-09 14:05:00,450.89,451.32,450.65,450.88,4685.0,442.6084,443.0305,442.3728,442.5986,4685.0
2022-09-09 14:10:00,451.0,451.53,450.87,451.32,7204.0,442.7164,443.2366,442.5888,443.0305,7204.0
2022-09-09 14:15:00,451.53,451.6,451.15,451.22,2462.0,443.2366,443.3053,442.8636,442.9323,2462.0
2022-09-09 14:20:00,451.29,451.98,451.16,451.58,2789.0,443.001,443.6784,442.8734,443.2857,2789.0
2022-09-09 14:25:00,451.48,451.65,451.27,451.64,2428.0,443.1875,443.3544,442.9814,443.3446,2428.0
2022-09-09 14:30:00,451.51,451.53,450.82,450.83,10687.0,443.217,443.2366,442.5397,442.5495,10687.0
2022-09-09 14:35:00,450.76,450.99,450.5,450.74,14026.0,442.4808,442.7065,442.2255,442.4611,14026.0
2022-09-09 14:40:00,450.51,450.86,450.45,450.57,13295.0,442.2354,442.5789,442.1765,442.2943,13295.0
2022-09-09 14:45:00,450.45,450.53,450.14,450.15,4283.0,442.1765,442.255,441.8722,441.882,4283.0
2022-09-09 14:50:00,450.14,450.63,450.14,450.18,4013.0,441.8722,442.3532,441.8722,441.9114,4013.0
2022-09-09 14:55:00,450.18,451.26,450.18,451.15,3850.0,441.9114,442.9716,441.9114,442.8636,3850.0
2022-09-09 15:00:00,451.08,451.77,450.79,451.76,3490.0,442.7949,443.4722,442.5102,443.4624,3490.0
2022-09-09 15:05:00,451.73,451.94,451.56,451.67,3901.0,443.433,443.6391,443.2661,443.3741,3901.0
2022-09-09 15:10:00,451.68,452.34,451.68,451.94,4395.0,443.3839,444.0318,443.3839,443.6391,4395.0
2022-09-09 15:15:00,451.94,452.49,451.94,452.01,3596.0,443.6391,444.179,443.6391,443.7078,3596.0
2022-09-09 15:20:00,452.08,452.37,451.54,451.66,4850.0,443.7765,444.0612,443.2464,443.3642,4850.0
2022-09-09 15:25:00,451.66,452.21,451.65,451.74,5645.0,443.3642,443.9041,443.3544,443.4428,5645.0
2022-09-09 15:30:00,451.65,452.08,451.48,452.05,15152.0,443.3544,443.7765,443.1875,443.7471,15152.0
2022-09-09 15:35:00,452.05,452.15,451.66,451.99,7608.0,443.7471,443.8452,443.3642,443.6882,7608.0
2022-09-09 15:40:00,451.96,452.37,451.5,452.09,12104.0,443.6587,444.0612,443.2072,443.7863,12104.0
2022-09-09 15:45:00,452.09,452.12,451.59,451.92,7922.0,443.7863,443.8158,443.2955,443.6195,7922.0
2022-09-09 15:50:00,451.79,452.6,451.25,451.68,49837.0,443.4919,444.287,442.9618,443.3839,49837.0
2022-09-09 15:55:00,451.27,451.44,450.0,450.03,43886.0,442.9814,443.1483,441.7347,441.7642,43886.0
2022-09-12 09:30:00,458.04,459.99,456.15,456.72,48378.0,449.6271,451.5412,447.7718,448.3313,48378.0
2022-09-12 09:35:00,456.28,458.74,455.0,458.71,18688.0,447.8994,450.3142,446.6429,450.2848,18688.0
2022-09-12 09:40:00,458.67,458.98,457.0,457.59,21991.0,450.2455,450.5498,448.6062,449.1853,21991.0
2022-09-12 09:45:00,457.56,457.57,454.78,454.8,28625.0,449.1559,449.1657,446.4269,446.4466,28625.0
2022-09-12 09:50:00,454.85,457.85,454.85,456.8,7833.0,446.4957,449.4405,446.4957,448.4098,7833.0
2022-09-12 09:55:00,457.0,457.77,456.21,457.56,11898.0,448.6062,449.362,447.8307,449.1559,11898.0
2022-09-12 10:00:00,457.92,458.47,456.82,457.36,13801.0,449.5093,450.0492,448.4295,448.9595,13801.0
2022-09-12 10:05:00,457.81,458.36,457.41,457.7,4939.0,449.4013,449.9412,449.0086,449.2933,4939.0
2022-09-12 10:10:00,457.45,457.74,457.01,457.01,3247.0,449.0479,449.3326,448.616,448.616,3247.0
2022-09-12 10:15:00,456.9,458.1,456.7,457.88,6597.0,448.508,449.686,448.3117,449.47,6597.0
2022-09-12 10:20:00,457.64,458.87,457.64,458.87,8825.0,449.2344,450.4418,449.2344,450.4418,8825.0
2022-09-12 10:25:00,458.87,459.07,457.8,458.72,15121.0,450.4418,450.6381,449.3915,450.2946,15121.0
2022-09-12 10:30:00,458.82,458.91,457.2,457.2,20540.0,450.3927,450.4811,448.8025,448.8025,20540.0
2022-09-12 10:35:00,457.2,458.1,456.43,456.77,10768.0,448.8025,449.686,448.0466,448.3804,10768.0
2022-09-12 10:40:00,456.72,456.75,455.04,455.46,15134.0,448.3313,448.3608,446.6822,447.0944,15134.0
2022-09-12 10:45:00,455.4,455.63,454.19,454.25,6444.0,447.0355,447.2613,445.8478,445.9067,6444.0
2022-09-12 10:50:00,454.29,454.33,452.76,453.34,11396.0,445.9459,445.9852,444.444,445.0134,11396.0
2022-09-12 10:55:00,453.26,453.86,452.94,453.35,6007.0,444.9349,445.5238,444.6207,445.0232,6007.0
2022-09-12 11:00:00,453.34,453.58,452.24,452.71,5561.0,445.0134,445.249,443.9336,444.395,5561.0
2022-09-12 11:05:00,452.5,452.72,451.04,451.2,15999.0,444.1888,444.4048,442.7556,442.9127,15999.0
2022-09-12 11:10:00,451.41,452.44,451.28,452.44,2930.0,443.1188,444.1299,442.9912,444.1299,2930.0
2022-09-12 11:15:00,452.68,453.39,452.51,453.17,5742.0,444.3655,445.0625,444.1986,444.8465,5742.0
2022-09-12 11:20:00,453.43,454.1,453.2,454.1,3500.0,445.1017,445.7594,444.876,445.7594,3500.0
2022-09-12 11:25:00,454.0,454.19,453.46,454.19,7886.0,445.6613,445.8478,445.1312,445.8478,7886.0
2022-09-12 11:30:00,454.08,454.48,453.74,454.23,5100.0,445.7398,446.1324,445.406,445.887,5100.0
2022-09-12 11:35:00,454.3,454.3,453.0,453.41,10358.0,445.9558,445.9558,444.6796,445.0821,10358.0
2022-09-12 11:40:00,453.63,453.8,453.09,453.37,2300.0,445.2981,445.4649,444.768,445.0428,2300.0
2022-09-12 11:45:00,453.37,453.99,453.0,453.19,3343.0,445.0428,445.6514,444.6796,444.8661,3343.0
2022-09-12 11:50:00,453.14,453.31,451.32,451.66,3905.0,444.8171,444.9839,443.0305,443.3642,3905.0
2022-09-12 11:55:00,451.41,451.94,450.0,450.42,9990.0,443.1188,443.6391,441.7347,442.147,9990.0
2022-09-12 12:00:00,450.3,450.66,450.24,450.3,1567.0,442.0292,442.3826,441.9703,442.0292,1567.0
2022-09-12 12:05:00,450.3,451.21,450.3,450.57,6311.0,442.0292,442.9225,442.0292,442.2943,6311.0
2022-09-12 12:10:00,450.31,450.85,449.97,450.41,10661.0,442.039,442.5691,441.7053,442.1372,10661.0
2022-09-12 12:15:00,450.43,450.98,449.88,450.98,6099.0,442.1568,442.6967,441.6169,442.6967,6099.0
2022-09-12 12:20:00,450.81,451.92,450.81,451.92,2704.0,442.5299,443.6195,442.5299,443.6195,2704.0
2022-09-12 12:25:00,451.62,451.73,451.47,451.5,2012.0,443.325,443.433,443.1777,443.2072,2012.0
2022-09-12 12:30:00,451.71,452.32,451.71,451.77,4812.0,443.4133,444.0121,443.4133,443.4722,4812.0
2022-09-12 12:35:00,451.82,452.41,451.28,452.39,5688.0,443.5213,444.1005,442.9912,444.0808,5688.0
2022-09-12 12:40:00,452.08,452.46,451.93,452.35,3867.0,443.7765,444.1495,443.6293,444.0416,3867.0
2022-09-12 12:45:00,452.43,452.57,451.67,451.71,4420.0,444.1201,444.2575,443.3741,443.4133,4420.0
2022-09-12 12:50:00,451.87,452.44,451.87,452.44,4376.0,443.5704,444.1299,443.5704,444.1299,4376.0
2022-09-12 12:55:00,452.33,453.16,452.27,453.14,5800.0,444.0219,444.8367,443.963,444.8171,5800.0
2022-09-12 13:00:00,453.03,453.1,451.74,452.13,3300.0,444.7091,444.7778,443.4428,443.8256,3300.0
2022-09-12 13:05:00,452.53,453.19,452.29,453.19,1600.0,444.2183,444.8661,443.9827,444.8661,1600.0
2022-09-12 13:10:00,453.09,453.27,452.77,452.77,4955.0,444.768,444.9447,444.4539,444.4539,4955.0
2022-09-12 13:15:00,452.85,453.12,452.67,452.84,3145.0,444.5324,444.7974,444.3557,444.5226,3145.0
2022-09-12 13:20:00,452.64,452.99,452.56,452.76,2606.0,444.3262,444.6698,444.2477,444.444,2606.0
2022-09-12 13:25:00,452.73,453.13,452.61,453.13,3794.0,444.4146,444.8072,444.2968,444.8072,3794.0
2022-09-12 13:30:00,453.46,453.6,453.11,453.6,2373.0,445.1312,445.2686,444.7876,445.2686,2373.0
2022-09-12 13:35:00,453.58,453.58,452.68,452.68,2930.0,445.249,445.249,444.3655,444.3655,2930.0
2022-09-12 13:40:00,452.68,452.88,452.36,452.4,3136.0,444.3655,444.5618,444.0514,444.0907,3136.0
2022-09-12 13:45:00,452.56,452.98,452.26,452.95,1119.0,444.2477,444.66,443.9532,444.6305,1119.0
2022-09-12 13:50:00,452.8,453.65,452.8,453.5,3800.0,444.4833,445.3177,444.4833,445.1704,3800.0
2022-09-12 13:55:00,453.54,453.61,453.28,453.31,3328.0,445.2097,445.2784,444.9545,444.9839,3328.0
2022-09-12 14:00:00,453.43,453.49,452.95,453.07,2500.0,445.1017,445.1606,444.6305,444.7483,2500.0
2022-09-12 14:05:00,453.18,453.39,453.13,453.39,2703.0,444.8563,445.0625,444.8072,445.0625,2703.0
2022-09-12 14:10:00,453.19,453.35,452.78,453.35,4062.0,444.8661,445.0232,444.4637,445.0232,4062.0
2022-09-12 14:15:00,452.98,453.45,452.14,452.73,4287.0,444.66,445.1214,443.8354,444.4146,4287.0
2022-09-12 14:20:00,452.88,453.0,452.11,452.34,4000.0,444.5618,444.6796,443.806,444.0318,4000.0
2022-09-12 14:25:00,452.39,452.51,451.73,452.05,3822.0,444.0808,444.1986,443.433,443.7471,3822.0
2022-09-12 14:30:00,451.86,452.38,451.86,452.14,3513.0,443.5606,444.071,443.5606,443.8354,3513.0
2022-09-12 14:35:00,452.27,452.95,452.13,452.95,2909.0,443.963,444.6305,443.8256,444.6305,2909.0
2022-09-12 14:40:00,452.93,453.19,452.78,452.99,2700.0,444.6109,444.8661,444.4637,444.6698,2700.0
2022-09-12 14:45:00,453.04,453.44,453.03,453.44,1400.0,444.7189,445.1115,444.7091,445.1115,1400.0
2022-09-12 14:50:00,453.44,453.63,453.25,453.52,5006.0,445.1115,445.2981,444.925,445.1901,5006.0
2022-09-12 14:55:00,453.66,453.8,453.42,453.46,3933.0,445.3275,445.4649,445.0919,445.1312,3933.0
2022-09-12 15:00:00,453.38,453.69,453.28,453.44,3100.0,445.0527,445.357,444.9545,445.1115,3100.0
2022-09-12 15:05:00,453.49,454.0,453.39,453.95,3648.0,445.1606,445.6613,445.0625,445.6122,3648.0
2022-09-12 15:10:00,453.84,454.55,453.84,454.44,3342.0,445.5042,446.2012,445.5042,446.0932,3342.0
2022-09-12 15:15:00,454.46,454.55,453.93,454.14,3811.0,446.1128,446.2012,445.5925,445.7987,3811.0
2022-09-12 15:20:00,454.2,454.41,453.92,454.0,4207.0,445.8576,446.0637,445.5827,445.6613,4207.0
2022-09-12 15:25:00,454.13,454.15,453.82,453.92,4114.0,445.7889,445.8085,445.4846,445.5827,4114.0
2022-09-12 15:30:00,454.01,454.02,453.3,453.41,8060.0,445.6711,445.6809,444.9741,445.0821,8060.0
2022-09-12 15:35:00,453.33,453.85,453.22,453.68,7001.0,445.0036,445.514,444.8956,445.3471,7001.0
2022-09-12 15:40:00,453.64,454.38,453.16,454.34,9453.0,445.3079,446.0343,444.8367,445.995,9453.0
2022-09-12 15:45:00,454.31,454.34,453.46,454.2,10641.0,445.9656,445.995,445.1312,445.8576,10641.0
2022-09-12 15:50:00,454.14,454.58,453.76,454.18,15691.0,445.7987,446.2306,445.4257,445.838,15691.0
2022-09-12 15:55:00,454.32,455.44,454.32,455.42,55970.0,445.9754,447.0748,445.9754,447.0552,55970.0
2022-09-13 09:30:00,434.26,439.69,434.02,437.6,33946.0,426.2838,431.6141,426.0482,429.5625,33946.0
2022-09-13 09:35:00,437.97,438.18,435.86,436.56,25567.0,429.9257,430.1318,427.8544,428.5416,25567.0
2022-09-13 09:40:00,436.55,437.45,435.42,436.25,14551.0,428.5318,429.4152,427.4225,428.2373,14551.0
2022-09-13 09:45:00,435.93,437.5,435.57,436.44,20116.0,427.9232,429.4643,427.5698,428.4238,20116.0
2022-09-13 09:50:00,436.58,437.66,436.0,436.0,18751.0,428.5612,429.6214,427.9919,427.9919,18751.0
2022-09-13 09:55:00,436.04,436.41,435.0,435.48,12963.0,428.0311,428.3943,427.0102,427.4814,12963.0
2022-09-13 10:00:00,435.0,436.45,434.59,435.35,11690.0,427.0102,428.4336,426.6078,427.3538,11690.0
2022-09-13 10:05:00,436.07,437.29,435.9,436.78,3713.0,428.0606,429.2582,427.8937,428.7575,3713.0
2022-09-13 10:10:00,436.7,437.58,436.12,437.51,9697.0,428.679,429.5429,428.1097,429.4741,9697.0
2022-09-13 10:15:00,437.01,437.8,436.11,437.18,5763.0,428.9833,429.7588,428.0999,429.1502,5763.0
2022-09-13 10:20:00,436.85,436.85,435.01,435.16,4194.0,428.8263,428.8263,427.0201,427.1673,4194.0
2022-09-13 10:25:00,435.0,436.4,434.91,435.95,2825.0,427.0102,428.3845,426.9219,427.9428,2825.0
2022-09-13 10:30:00,435.89,436.34,435.18,435.18,4400.0,427.8839,428.3256,427.1869,427.1869,4400.0
2022-09-13 10:35:00,435.31,435.59,434.57,435.41,9579.0,427.3145,427.5894,426.5881,427.4127,9579.0
2022-09-13 10:40:00,435.35,435.35,434.42,434.94,27767.0,427.3538,427.3538,426.4409,426.9513,27767.0
2022-09-13 10:45:00,434.92,435.09,434.27,434.4,16188.0,426.9317,427.0986,426.2936,426.4213,16188.0
2022-09-13 10:50:00,434.5,435.18,433.82,435.12,9933.0,426.5194,427.1869,425.8519,427.128,9933.0
2022-09-13 10:55:00,435.15,435.42,434.91,435.16,5186.0,427.1575,427.4225,426.9219,427.1673,5186.0
2022-09-13 11:00:00,434.95,435.58,434.81,434.85,6938.0,426.9612,427.5796,426.8237,426.863,6938.0
2022-09-13 11:05:00,434.97,435.51,434.02,435.02,8220.0,426.9808,427.5109,426.0482,427.0299,8220.0
2022-09-13 11:10:00,434.99,435.09,434.1,434.2,8999.0,427.0004,427.0986,426.1268,426.2249,8999.0
2022-09-13 11:15:00,433.76,434.02,432.86,433.49,6971.0,425.793,426.0482,424.9095,425.528,6971.0
2022-09-13 11:20:00,433.79,433.95,433.31,433.32,1315.0,425.8225,425.9795,425.3513,425.3611,1315.0
2022-09-13 11:25:00,433.24,434.11,433.24,434.11,3087.0,425.2826,426.1366,425.2826,426.1366,3087.0
2022-09-13 11:30:00,434.24,434.79,434.09,434.62,1735.0,426.2642,426.8041,426.117,426.6372,1735.0
2022-09-13 11:35:00,434.93,435.28,434.64,435.2,1749.0,426.9415,427.2851,426.6569,427.2066,1749.0
2022-09-13 11:40:00,435.29,435.37,434.25,434.89,3191.0,427.2949,427.3734,426.274,426.9023,3191.0
2022-09-13 11:45:00,435.03,435.29,434.93,434.93,975.0,427.0397,427.2949,426.9415,426.9415,975.0
2022-09-13 11:50:00,434.64,435.56,434.63,435.43,3962.0,426.6569,427.56,426.647,427.4323,3962.0
2022-09-13 11:55:00,435.46,435.59,434.44,434.46,3332.0,427.4618,427.5894,426.4605,426.4802,3332.0
2022-09-13 12:00:00,434.47,435.55,434.26,435.55,2402.0,426.49,427.5501,426.2838,427.5501,2402.0
2022-09-13 12:05:00,435.68,436.11,435.19,435.88,5861.0,427.6778,428.0999,427.1968,427.8741,5861.0
2022-09-13 12:10:00,435.74,436.0,435.46,435.95,2200.0,427.7366,427.9919,427.4618,427.9428,2200.0
2022-09-13 12:15:00,436.29,436.94,436.29,436.32,2294.0,428.2765,428.9146,428.2765,428.306,2294.0
2022-09-13 12:20:00,436.1,436.28,435.46,436.02,8950.0,428.09,428.2667,427.4618,428.0115,8950.0
2022-09-13 12:25:00,435.71,435.72,435.22,435.3,2632.0,427.7072,427.717,427.2262,427.3047,2632.0
2022-09-13 12:30:00,435.42,435.63,435.0,435.45,2114.0,427.4225,427.6287,427.0102,427.452,2114.0
2022-09-13 12:35:00,435.86,436.29,435.74,435.75,814.0,427.8544,428.2765,427.7366,427.7465,814.0
2022-09-13 12:40:00,435.78,435.92,435.51,435.7,1872.0,427.7759,427.9133,427.5109,427.6974,1872.0
2022-09-13 12:45:00,435.7,436.05,435.67,436.03,1500.0,427.6974,428.041,427.6679,428.0213,1500.0
2022-09-13 12:50:00,436.07,436.41,435.98,435.98,2502.0,428.0606,428.3943,427.9722,427.9722,2502.0
2022-09-13 12:55:00,436.0,436.05,435.31,435.4,1900.0,427.9919,428.041,427.3145,427.4029,1900.0
2022-09-13 13:00:00,435.34,436.59,434.92,435.88,3500.0,427.344,428.571,426.9317,427.8741,3500.0
2022-09-13 13:05:00,435.97,436.58,435.84,435.85,1910.0,427.9624,428.5612,427.8348,427.8446,1910.0
2022-09-13 13:10:00,435.99,436.4,435.62,436.31,2076.0,427.9821,428.3845,427.6189,428.2962,2076.0
2022-09-13 13:15:00,436.37,436.54,435.78,435.78,1506.0,428.3551,428.522,427.7759,427.7759,1506.0
2022-09-13 13:20:00,435.91,436.85,435.91,436.85,2403.0,427.9035,428.8263,427.9035,428.8263,2403.0
2022-09-13 13:25:00,436.65,437.41,436.65,437.41,1898.0,428.6299,429.376,428.6299,429.376,1898.0
2022-09-13 13:30:00,437.42,437.66,436.95,437.62,5481.0,429.3858,429.6214,428.9244,429.5821,5481.0
2022-09-13 13:35:00,438.04,438.04,436.8,436.8,1000.0,429.9944,429.9944,428.7772,428.7772,1000.0
2022-09-13 13:40:00,437.14,437.2,436.32,436.32,2363.0,429.1109,429.1698,428.306,428.306,2363.0
2022-09-13 13:45:00,436.2,436.26,435.88,436.04,2006.0,428.1882,428.2471,427.8741,428.0311,2006.0
2022-09-13 13:50:00,435.83,435.97,435.34,435.36,1500.0,427.825,427.9624,427.344,427.3636,1500.0
2022-09-13 13:55:00,435.72,435.88,434.98,435.13,4215.0,427.717,427.8741,426.9906,427.1379,4215.0
2022-09-13 14:00:00,435.2,435.44,434.83,435.0,6462.0,427.2066,427.4422,426.8434,427.0102,6462.0
2022-09-13 14:05:00,435.31,435.56,435.0,435.0,4557.0,427.3145,427.56,427.0102,427.0102,4557.0
2022-09-13 14:10:00,435.12,435.89,434.77,435.89,6823.0,427.128,427.8839,426.7845,427.8839,6823.0
2022-09-13 14:15:00,435.69,435.84,435.32,435.55,2200.0,427.6876,427.8348,427.3244,427.5501,2200.0
2022-09-13 14:20:00,435.48,435.64,434.93,434.93,4126.0,427.4814,427.6385,426.9415,426.9415,4126.0
2022-09-13 14:25:00,434.93,435.27,434.93,435.14,23596.0,426.9415,427.2753,426.9415,427.1477,23596.0
2022-09-13 14:30:00,435.0,435.36,434.93,434.93,3384.0,427.0102,427.3636,426.9415,426.9415,3384.0
2022-09-13 14:35:00,434.93,435.01,434.45,434.45,8391.0,426.9415,427.0201,426.4703,426.4703,8391.0
2022-09-13 14:40:00,434.6,434.63,434.1,434.13,4035.0,426.6176,426.647,426.1268,426.1562,4035.0
2022-09-13 14:45:00,434.1,434.27,433.65,433.65,5633.0,426.1268,426.2936,425.685,425.685,5633.0
2022-09-13 14:50:00,433.61,433.64,432.73,432.74,2100.0,425.6458,425.6752,424.7819,424.7918,2100.0
2022-09-13 14:55:00,432.49,433.35,432.42,432.81,5732.0,424.5463,425.3905,424.4776,424.8605,5732.0
2022-09-13 15:00:00,432.82,433.19,432.43,432.58,2248.0,424.8703,425.2335,424.4874,424.6347,2248.0
2022-09-13 15:05:00,432.44,432.47,431.85,432.17,5171.0,424.4973,424.5267,423.9181,424.2322,5171.0
2022-09-13 15:10:00,432.23,432.32,431.04,431.28,9667.0,424.2911,424.3795,423.123,423.3586,9667.0
2022-09-13 15:15:00,431.53,431.81,431.36,431.68,7023.0,423.604,423.8788,423.4371,423.7512,7023.0
2022-09-13 15:20:00,431.75,432.15,430.95,431.45,8203.0,423.8199,424.2126,423.0346,423.5254,8203.0
2022-09-13 15:25:00,431.46,431.55,430.21,430.21,6454.0,423.5353,423.6236,422.3082,422.3082,6454.0
2022-09-13 15:30:00,430.11,430.24,428.65,429.2,14192.0,422.2101,422.3377,420.7769,421.3168,14192.0
2022-09-13 15:35:00,429.17,429.49,428.01,429.17,15559.0,421.2873,421.6014,420.1486,421.2873,15559.0
2022-09-13 15:40:00,429.06,429.47,428.58,429.09,14817.0,421.1793,421.5818,420.7082,421.2088,14817.0
2022-09-13 15:45:00,429.07,429.21,428.06,428.79,20755.0,421.1892,421.3266,420.1977,420.9143,20755.0
2022-09-13 15:50:00,429.01,429.65,428.65,429.44,24915.0,421.1303,421.7585,420.7769,421.5524,24915.0
2022-09-13 15:55:00,429.62,431.0,428.97,429.4,86210.0,421.7291,423.0837,421.091,421.5131,86210.0
2022-09-14 09:30:00,430.74,432.37,427.29,427.29,28350.0,422.8285,424.4285,419.4419,419.4419,28350.0
2022-09-14 09:35:00,427.9,427.95,426.21,426.75,7056.0,420.0406,420.0897,418.3817,418.9118,7056.0
2022-09-14 09:40:00,426.64,429.09,425.73,428.75,7609.0,418.8038,421.2088,417.9105,420.875,7609.0
2022-09-14 09:45:00,428.84,430.76,428.53,429.35,10261.0,420.9634,422.8481,420.6591,421.464,10261.0
2022-09-14 09:50:00,428.21,429.1,427.22,428.1,10751.0,420.345,421.2186,419.3731,420.237,10751.0
2022-09-14 09:55:00,428.13,430.0,427.67,429.84,6246.0,420.2664,422.1021,419.8149,421.945,6246.0
2022-09-14 10:00:00,429.82,430.1,428.47,429.13,8508.0,421.9254,422.2002,420.6002,421.2481,8508.0
2022-09-14 10:05:00,429.31,430.81,428.9,430.27,6260.0,421.4248,422.8972,421.0223,422.3671,6260.0
2022-09-14 10:10:00,429.9,431.09,429.42,430.05,5370.0,422.0039,423.1721,421.5327,422.1512,5370.0
2022-09-14 10:15:00,430.14,431.42,429.67,430.5,6000.0,422.2395,423.496,421.7781,422.5929,6000.0
2022-09-14 10:20:00,430.61,430.67,429.38,430.1,3181.0,422.7009,422.7598,421.4935,422.2002,3181.0
2022-09-14 10:25:00,430.1,430.1,428.37,428.37,2866.0,422.2002,422.2002,420.502,420.502,2866.0
2022-09-14 10:30:00,428.0,430.43,428.0,430.43,3608.0,420.1388,422.5242,420.1388,422.5242,3608.0
2022-09-14 10:35:00,430.16,432.76,430.05,432.36,4711.0,422.2591,424.8114,422.1512,424.4187,4711.0
2022-09-14 10:40:00,431.88,432.97,431.88,432.54,4773.0,423.9475,425.0175,423.9475,424.5954,4773.0
2022-09-14 10:45:00,432.35,432.81,431.94,432.17,3811.0,424.4089,424.8605,424.0064,424.2322,3811.0
2022-09-14 10:50:00,432.17,434.0,432.17,434.0,5606.0,424.2322,426.0286,424.2322,426.0286,5606.0
2022-09-14 10:55:00,433.76,433.85,432.33,433.64,3900.0,425.793,425.8814,424.3893,425.6752,3900.0
2022-09-14 11:00:00,433.36,433.63,432.19,432.55,7930.0,425.4004,425.6654,424.2519,424.6052,7930.0
2022-09-14 11:05:00,432.54,434.15,432.06,433.8,15758.0,424.5954,426.1759,424.1242,425.8323,15758.0
2022-09-14 11:10:00,433.86,434.06,433.22,433.62,5619.0,425.8912,426.0875,425.2629,425.6556,5619.0
2022-09-14 11:15:00,433.74,434.17,432.76,433.22,3786.0,425.7734,426.1955,424.8114,425.2629,3786.0
2022-09-14 11:20:00,433.45,433.45,432.41,432.84,4396.0,425.4887,425.4887,424.4678,424.8899,4396.0
2022-09-14 11:25:00,432.87,433.59,432.62,432.63,4700.0,424.9194,425.6261,424.674,424.6838,4700.0
2022-09-14 11:30:00,432.61,433.1,431.94,431.94,6049.0,424.6641,425.1451,424.0064,424.0064,6049.0
2022-09-14 11:35:00,431.83,432.81,431.71,432.54,3837.0,423.8985,424.8605,423.7807,424.5954,3837.0
2022-09-14 11:40:00,432.72,433.46,432.54,433.39,7261.0,424.7721,425.4985,424.5954,425.4298,7261.0
2022-09-14 11:45:00,433.41,434.1,433.26,433.43,5198.0,425.4494,426.1268,425.3022,425.4691,5198.0
2022-09-14 11:50:00,433.37,433.37,432.41,433.35,4000.0,425.4102,425.4102,424.4678,425.3905,4000.0
2022-09-14 11:55:00,433.19,433.42,432.34,432.44,4800.0,425.2335,425.4593,424.3991,424.4973,4800.0
2022-09-14 12:00:00,432.39,433.01,430.85,430.89,9297.0,424.4482,425.0568,422.9365,422.9757,9297.0
2022-09-14 12:05:00,431.09,432.07,430.83,431.59,7596.0,423.1721,424.1341,422.9168,423.6629,7596.0
2022-09-14 12:10:00,431.49,432.57,431.32,432.57,3082.0,423.5647,424.6249,423.3978,424.6249,3082.0
2022-09-14 12:15:00,432.56,433.34,432.19,433.34,4935.0,424.6151,425.3807,424.2519,425.3807,4935.0
2022-09-14 12:20:00,433.1,433.74,432.83,433.39,8468.0,425.1451,425.7734,424.8801,425.4298,8468.0
2022-09-14 12:25:00,433.5,433.91,432.83,433.01,4832.0,425.5378,425.9403,424.8801,425.0568,4832.0
2022-09-14 12:30:00,433.35,433.44,432.68,433.29,6985.0,425.3905,425.4789,424.7329,425.3316,6985.0
2022-09-14 12:35:00,433.18,434.3,432.88,434.3,6300.0,425.2237,426.3231,424.9292,426.3231,6300.0
2022-09-14 12:40:00,434.15,434.87,433.91,434.18,13238.0,426.1759,426.8826,425.9403,426.2053,13238.0
2022-09-14 12:45:00,434.2,435.84,434.1,435.84,35252.0,426.2249,427.8348,426.1268,427.8348,35252.0
2022-09-14 12:50:00,435.58,435.98,435.36,435.96,3300.0,427.5796,427.9722,427.3636,427.9526,3300.0
2022-09-14 12:55:00,436.13,436.35,435.63,435.87,7073.0,428.1195,428.3354,427.6287,427.8643,7073.0
2022-09-14 13:00:00,436.07,436.51,435.69,435.69,6050.0,428.0606,428.4925,427.6876,427.6876,6050.0
2022-09-14 13:05:00,435.57,435.83,434.88,435.11,8980.0,427.5698,427.825,426.8924,427.1182,8980.0
2022-09-14 13:10:00,435.11,435.9,434.88,435.82,14270.0,427.1182,427.8937,426.8924,427.8152,14270.0
2022-09-14 13:15:00,435.98,436.27,434.95,435.2,6341.0,427.9722,428.2569,426.9612,427.2066,6341.0
2022-09-14 13:20:00,435.26,435.51,434.8,434.81,3400.0,427.2655,427.5109,426.8139,426.8237,3400.0
2022-09-14 13:25:00,434.9,434.95,434.35,434.71,3000.0,426.9121,426.9612,426.3722,426.7256,3000.0
2022-09-14 13:30:00,434.77,434.87,433.79,434.57,9601.0,426.7845,426.8826,425.8225,426.5881,9601.0
2022-09-14 13:35:00,434.54,434.74,433.84,433.85,5565.0,426.5587,426.755,425.8715,425.8814,5565.0
2022-09-14 13:40:00,433.89,434.02,433.34,433.34,3630.0,425.9206,426.0482,425.3807,425.3807,3630.0
2022-09-14 13:45:00,433.45,433.52,431.18,431.51,4277.0,425.4887,425.5574,423.2604,423.5843,4277.0
2022-09-14 13:50:00,431.62,432.39,431.62,431.78,5965.0,423.6923,424.4482,423.6923,423.8494,5965.0
2022-09-14 13:55:00,431.78,432.75,430.88,432.08,18260.0,423.8494,424.8016,422.9659,424.1439,18260.0
2022-09-14 14:00:00,432.04,432.55,431.09,431.48,6700.0,424.1046,424.6052,423.1721,423.5549,6700.0
2022-09-14 14:05:00,431.39,432.61,431.17,432.05,7268.0,423.4665,424.6641,423.2506,424.1144,7268.0
2022-09-14 14:10:00,432.22,432.38,431.24,432.38,3696.0,424.2813,424.4384,423.3193,424.4384,3696.0
2022-09-14 14:15:00,432.57,432.92,431.79,432.33,4873.0,424.6249,424.9684,423.8592,424.3893,4873.0
2022-09-14 14:20:00,432.51,433.39,432.51,433.2,21909.0,424.566,425.4298,424.566,425.2433,21909.0
2022-09-14 14:25:00,433.0,433.25,432.59,433.17,4700.0,425.047,425.2924,424.6445,425.2139,4700.0
2022-09-14 14:30:00,433.05,433.72,432.86,433.48,6971.0,425.0961,425.7538,424.9095,425.5182,6971.0
2022-09-14 14:35:00,433.48,434.33,433.36,434.19,12203.0,425.5182,426.3525,425.4004,426.2151,12203.0
2022-09-14 14:40:00,434.11,434.56,433.83,434.15,14938.0,426.1366,426.5783,425.8617,426.1759,14938.0
2022-09-14 14:45:00,434.03,434.35,433.27,434.34,5403.0,426.0581,426.3722,425.312,426.3624,5403.0
2022-09-14 14:50:00,434.18,434.4,433.36,433.49,13755.0,426.2053,426.4213,425.4004,425.528,13755.0
2022-09-14 14:55:00,434.03,434.23,433.38,433.59,7136.0,426.0581,426.2544,425.42,425.6261,7136.0
2022-09-14 15:00:00,433.57,433.91,433.19,433.48,4963.0,425.6065,425.9403,425.2335,425.5182,4963.0
2022-09-14 15:05:00,433.77,434.97,433.77,434.97,11482.0,425.8028,426.9808,425.8028,426.9808,11482.0
2022-09-14 15:10:00,434.98,434.98,433.75,433.89,8738.0,426.9906,426.9906,425.7832,425.9206,8738.0
2022-09-14 15:15:00,434.05,434.09,432.76,433.42,13247.0,426.0777,426.117,424.8114,425.4593,13247.0
2022-09-14 15:20:00,433.42,434.36,433.23,433.98,13252.0,425.4593,426.382,425.2728,426.009,13252.0
2022-09-14 15:25:00,433.98,433.98,433.05,433.75,21053.0,426.009,426.009,425.0961,425.7832,21053.0
2022-09-14 15:30:00,433.51,433.51,431.84,433.25,12774.0,425.5476,425.5476,423.9083,425.2924,12774.0
2022-09-14 15:35:00,433.12,433.23,432.48,432.93,11061.0,425.1648,425.2728,424.5365,424.9783,11061.0
2022-09-14 15:40:00,432.85,435.16,432.75,434.94,13602.0,424.8997,427.1673,424.8016,426.9513,13602.0
2022-09-14 15:45:00,434.86,435.34,434.53,434.81,15358.0,426.8728,427.344,426.5489,426.8237,15358.0
2022-09-14 15:50:00,434.76,436.85,434.76,436.73,25660.0,426.7746,428.8263,426.7746,428.7085,25660.0
2022-09-14 15:55:00,436.64,437.26,436.22,436.84,55640.0,428.6201,429.2287,428.2078,428.8164,55640.0
2022-09-15 09:30:00,433.24,433.24,428.22,431.83,17514.0,425.2826,425.2826,420.3548,423.8985,17514.0
2022-09-15 09:35:00,431.9,431.9,429.5,431.75,8662.0,423.9672,423.9672,421.6113,423.8199,8662.0
2022-09-15 09:40:00,431.75,434.05,431.33,432.96,8391.0,423.8199,426.0777,423.4076,425.0077,8391.0
2022-09-15 09:45:00,433.27,433.61,431.31,433.33,11700.0,425.312,425.6458,423.388,425.3709,11700.0
2022-09-15 09:50:00,433.97,435.19,433.22,434.06,5503.0,425.9992,427.1968,425.2629,426.0875,5503.0
2022-09-15 09:55:00,433.89,434.88,433.77,434.84,4051.0,425.9206,426.8924,425.8028,426.8532,4051.0
2022-09-15 10:00:00,434.88,436.93,434.09,434.54,6506.0,426.8924,428.9048,426.117,426.5587,6506.0
2022-09-15 10:05:00,434.46,435.46,434.09,434.34,6102.0,426.4802,427.4618,426.117,426.3624,6102.0
2022-09-15 10:10:00,434.75,434.93,433.98,434.61,4063.0,426.7648,426.9415,426.009,426.6274,4063.0
2022-09-15 10:15:00,434.15,435.89,434.14,434.44,7484.0,426.1759,427.8839,426.166,426.4605,7484.0
2022-09-15 10:20:00,433.51,433.51,431.0,432.07,4798.0,425.5476,425.5476,423.0837,424.1341,4798.0
2022-09-15 10:25:00,431.9,432.31,428.59,428.59,2586.0,423.9672,424.3696,420.718,420.718,2586.0
2022-09-15 10:30:00,428.83,429.65,426.66,426.82,6296.0,420.9536,421.7585,418.8234,418.9805,6296.0
2022-09-15 10:35:00,427.1,428.89,426.68,428.84,5100.0,419.2553,421.0125,418.8431,420.9634,5100.0
2022-09-15 10:40:00,428.65,429.23,428.17,429.23,3108.0,420.7769,421.3462,420.3057,421.3462,3108.0
2022-09-15 10:45:00,429.22,429.22,426.89,427.09,2606.0,421.3364,421.3364,419.0492,419.2455,2606.0
2022-09-15 10:50:00,427.09,427.12,424.04,424.22,6148.0,419.2455,419.275,416.2515,416.4282,6148.0
2022-09-15 10:55:00,424.24,424.34,422.33,422.43,11458.0,416.4479,416.546,414.573,414.6711,11458.0
2022-09-15 11:00:00,422.27,422.69,420.84,422.06,23343.0,414.5141,414.9263,413.1103,414.3079,23343.0
2022-09-15 11:05:00,422.22,422.75,421.27,421.45,15143.0,414.465,414.9852,413.5324,413.7091,15143.0
2022-09-15 11:10:00,421.29,422.06,420.84,421.86,14149.0,413.5521,414.3079,413.1103,414.1116,14149.0
2022-09-15 11:15:00,422.11,423.25,421.04,423.25,16194.0,414.357,415.4761,413.3066,415.4761,16194.0
2022-09-15 11:20:00,423.09,423.98,422.44,423.16,16588.0,415.319,416.1926,414.6809,415.3877,16588.0
2022-09-15 11:25:00,423.15,423.96,423.15,423.23,8080.0,415.3779,416.173,415.3779,415.4564,8080.0
2022-09-15 11:30:00,423.72,424.86,423.72,424.52,14998.0,415.9374,417.0565,415.9374,416.7227,14998.0
2022-09-15 11:35:00,424.46,425.08,423.79,424.75,5032.0,416.6638,417.2724,416.0061,416.9485,5032.0
2022-09-15 11:40:00,424.78,424.98,424.59,424.83,8567.0,416.978,417.1743,416.7914,417.027,8567.0
2022-09-15 11:45:00,424.87,425.61,424.65,425.32,5987.0,417.0663,417.7927,416.8503,417.508,5987.0
2022-09-15 11:50:00,425.48,425.48,423.36,423.46,8027.0,417.6651,417.6651,415.584,415.6822,8027.0
2022-09-15 11:55:00,423.45,423.73,422.52,423.21,1815.0,415.6724,415.9472,414.7595,415.4368,1815.0
2022-09-15 12:00:00,423.56,423.99,423.26,423.9,4867.0,415.7804,416.2025,415.4859,416.1141,4867.0
2022-09-15 12:05:00,423.64,423.75,422.99,423.33,1960.0,415.8589,415.9669,415.2208,415.5546,1960.0
2022-09-15 12:10:00,423.23,423.4,422.72,422.89,6943.0,415.4564,415.6233,414.9558,415.1227,6943.0
2022-09-15 12:15:00,422.6,423.27,422.0,423.09,3307.0,414.838,415.4957,414.249,415.319,3307.0
2022-09-15 12:20:00,422.99,423.57,422.58,423.36,8655.0,415.2208,415.7902,414.8184,415.584,8655.0
2022-09-15 12:25:00,423.03,424.1,422.92,423.34,5727.0,415.2601,416.3104,415.1521,415.5644,5727.0
2022-09-15 12:30:00,423.32,424.01,423.22,423.28,7544.0,415.5448,416.2221,415.4466,415.5055,7544.0
2022-09-15 12:35:00,423.34,424.18,423.32,424.18,7181.0,415.5644,416.389,415.5448,416.389,7181.0
2022-09-15 12:40:00,424.32,424.8,424.17,424.17,8561.0,416.5264,416.9976,416.3792,416.3792,8561.0
2022-09-15 12:45:00,424.09,424.58,423.63,424.54,2100.0,416.3006,416.7816,415.8491,416.7424,2100.0
2022-09-15 12:50:00,424.65,425.12,424.65,424.88,2202.0,416.8503,417.3117,416.8503,417.0761,2202.0
2022-09-15 12:55:00,424.9,425.59,424.88,425.59,2679.0,417.0958,417.7731,417.0761,417.7731,2679.0
2022-09-15 13:00:00,425.72,427.94,425.58,427.74,9644.0,417.9007,420.0799,417.7633,419.8836,9644.0
2022-09-15 13:05:00,427.77,428.38,427.64,428.31,5624.0,419.913,420.5118,419.7854,420.4431,5624.0
2022-09-15 13:10:00,428.21,428.59,428.0,428.42,4899.0,420.345,420.718,420.1388,420.5511,4899.0
2022-09-15 13:15:00,428.58,428.95,428.27,428.64,5414.0,420.7082,421.0714,420.4039,420.7671,5414.0
2022-09-15 13:20:00,428.89,428.9,427.67,428.49,4939.0,421.0125,421.0223,419.8149,420.6198,4939.0
2022-09-15 13:25:00,428.23,428.96,427.87,428.29,2500.0,420.3646,421.0812,420.0112,420.4235,2500.0
2022-09-15 13:30:00,428.14,428.46,427.26,428.46,3446.0,420.2762,420.5904,419.4124,420.5904,3446.0
2022-09-15 13:35:00,428.35,428.81,427.37,427.73,2700.0,420.4824,420.9339,419.5204,419.8738,2700.0
2022-09-15 13:40:00,427.83,427.95,427.17,427.42,1133.0,419.9719,420.0897,419.3241,419.5695,1133.0
2022-09-15 13:45:00,427.35,427.45,426.92,427.43,3920.0,419.5008,419.5989,419.0786,419.5793,3920.0
2022-09-15 13:50:00,427.2,427.47,426.71,427.47,5800.0,419.3535,419.6185,418.8725,419.6185,5800.0
2022-09-15 13:55:00,427.17,427.17,426.45,426.48,2407.0,419.3241,419.3241,418.6173,418.6467,2407.0
2022-09-15 14:00:00,426.43,426.43,424.15,424.35,7972.0,418.5976,418.5976,416.3595,416.5559,7972.0
2022-09-15 14:05:00,424.34,424.83,423.86,424.11,4900.0,416.546,417.027,416.0749,416.3203,4900.0
2022-09-15 14:10:00,424.25,424.65,423.94,424.15,1667.0,416.4577,416.8503,416.1534,416.3595,1667.0
2022-09-15 14:15:00,424.28,424.45,423.82,424.33,3113.0,416.4871,416.654,416.0356,416.5362,3113.0
2022-09-15 14:20:00,424.39,424.39,423.66,423.67,3000.0,416.5951,416.5951,415.8785,415.8883,3000.0
2022-09-15 14:25:00,424.0,424.95,423.85,424.95,2460.0,416.2123,417.1448,416.065,417.1448,2460.0
2022-09-15 14:30:00,424.71,425.07,424.37,424.51,3220.0,416.9092,417.2626,416.5755,416.7129,3220.0
2022-09-15 14:35:00,424.11,425.26,423.94,424.88,6530.0,416.3203,417.4491,416.1534,417.0761,6530.0
2022-09-15 14:40:00,425.0,425.0,423.9,424.53,3600.0,417.1939,417.1939,416.1141,416.7325,3600.0
2022-09-15 14:45:00,424.45,424.45,422.87,423.08,2882.0,416.654,416.654,415.103,415.3092,2882.0
2022-09-15 14:50:00,423.05,423.67,422.86,423.67,3415.0,415.2797,415.8883,415.0932,415.8883,3415.0
2022-09-15 14:55:00,423.62,423.62,422.95,423.19,3362.0,415.8393,415.8393,415.1816,415.4172,3362.0
2022-09-15 15:00:00,423.3,423.42,422.66,423.28,5795.0,415.5251,415.6429,414.8969,415.5055,5795.0
2022-09-15 15:05:00,423.46,423.47,422.4,422.52,7148.0,415.6822,415.692,414.6417,414.7595,7148.0
2022-09-15 15:10:00,422.36,422.43,420.73,421.15,7319.0,414.6024,414.6711,413.0023,413.4146,7319.0
2022-09-15 15:15:00,421.18,421.34,420.17,420.51,8779.0,413.4441,413.6011,412.4526,412.7864,8779.0
2022-09-15 15:20:00,420.52,421.15,420.39,421.07,6623.0,412.7962,413.4146,412.6686,413.3361,6623.0
2022-09-15 15:25:00,421.13,421.24,420.14,420.56,13986.0,413.395,413.503,412.4232,412.8355,13986.0
2022-09-15 15:30:00,420.28,421.23,419.66,420.3,15451.0,412.5606,413.4932,411.952,412.5802,15451.0
2022-09-15 15:35:00,420.29,421.14,420.18,421.14,9001.0,412.5704,413.4048,412.4624,413.4048,9001.0
2022-09-15 15:40:00,421.25,421.74,420.6,421.47,11881.0,413.5128,413.9938,412.8747,413.7287,11881.0
2022-09-15 15:45:00,421.46,422.37,421.25,422.02,12578.0,413.7189,414.6122,413.5128,414.2686,12578.0
2022-09-15 15:50:00,422.15,423.24,420.75,422.23,26960.0,414.3963,415.4662,413.022,414.4748,26960.0
2022-09-15 15:55:00,422.32,423.12,422.1,422.26,57497.0,414.5631,415.3484,414.3472,414.5042,57497.0
2022-09-16 09:30:00,417.3,419.49,415.72,415.75,293926.0,409.6353,411.7851,408.0844,408.1138,293926.0
2022-09-16 09:35:00,416.08,419.22,414.84,419.01,14681.0,408.4377,411.5201,407.2205,411.3139,14681.0
2022-09-16 09:40:00,419.08,419.09,416.75,417.35,15177.0,411.3826,411.3925,409.0954,409.6844,15177.0
2022-09-16 09:45:00,417.33,419.2,416.48,416.77,17572.0,409.6648,411.5004,408.8304,409.1151,17572.0
2022-09-16 09:50:00,417.49,418.32,416.26,416.55,6490.0,409.8219,410.6366,408.6144,408.8991,6490.0
2022-09-16 09:55:00,416.49,417.07,415.0,415.56,8899.0,408.8402,409.4096,407.3776,407.9273,8899.0
2022-09-16 10:00:00,415.92,416.99,415.63,415.63,10035.0,408.2807,409.331,407.996,407.996,10035.0
2022-09-16 10:05:00,415.73,417.49,415.73,415.75,5460.0,408.0942,409.8219,408.0942,408.1138,5460.0
2022-09-16 10:10:00,415.61,417.67,414.6,416.78,5859.0,407.9764,409.9985,406.9849,409.1249,5859.0
2022-09-16 10:15:00,416.07,416.76,415.15,415.49,7800.0,408.4279,409.1053,407.5248,407.8586,7800.0
2022-09-16 10:20:00,415.29,416.95,414.86,416.95,15814.0,407.6623,409.2918,407.2402,409.2918,15814.0
2022-09-16 10:25:00,417.16,417.34,415.84,416.62,4529.0,409.4979,409.6746,408.2022,408.9678,4529.0
2022-09-16 10:30:00,416.8,419.81,416.8,419.47,6764.0,409.1445,412.0992,409.1445,411.7655,6764.0
2022-09-16 10:35:00,419.6,420.61,418.66,418.68,2795.0,411.8931,412.8845,410.9704,410.99,2795.0
2022-09-16 10:40:00,419.11,419.61,418.29,418.66,4519.0,411.4121,411.9029,410.6072,410.9704,4519.0
2022-09-16 10:45:00,418.5,418.86,417.14,417.37,7662.0,410.8133,411.1667,409.4783,409.7041,7662.0
2022-09-16 10:50:00,417.37,418.92,417.37,418.46,4520.0,409.7041,411.2256,409.7041,410.774,4520.0
2022-09-16 10:55:00,418.31,418.48,416.3,416.71,7617.0,410.6268,410.7937,408.6537,409.0562,7617.0
2022-09-16 11:00:00,416.81,417.64,416.77,417.64,7463.0,409.1543,409.9691,409.1151,409.9691,7463.0
2022-09-16 11:05:00,417.66,418.98,416.86,417.09,4781.0,409.9887,411.2845,409.2034,409.4292,4781.0
2022-09-16 11:10:00,416.95,417.72,416.6,417.07,10786.0,409.2918,410.0476,408.9482,409.4096,10786.0
2022-09-16 11:15:00,416.9,418.78,416.78,418.78,8697.0,409.2427,411.0882,409.1249,411.0882,8697.0
2022-09-16 11:20:00,418.42,418.42,417.11,417.15,2498.0,410.7348,410.7348,409.4488,409.4881,2498.0
2022-09-16 11:25:00,416.7,417.9,416.7,417.06,4321.0,409.0464,410.2243,409.0464,409.3997,4321.0
2022-09-16 11:30:00,416.92,417.44,416.4,417.09,4973.0,409.2623,409.7728,408.7519,409.4292,4973.0
2022-09-16 11:35:00,417.37,417.63,416.3,416.6,3340.0,409.7041,409.9593,408.6537,408.9482,3340.0
2022-09-16 11:40:00,416.01,416.89,416.01,416.75,2267.0,408.369,409.2329,408.369,409.0954,2267.0
2022-09-16 11:45:00,416.54,417.64,415.92,417.64,24797.0,408.8893,409.9691,408.2807,409.9691,24797.0
2022-09-16 11:50:00,417.87,418.26,417.2,417.81,2400.0,410.1949,410.5777,409.5372,410.136,2400.0
2022-09-16 11:55:00,418.03,418.7,417.5,418.7,3084.0,410.3519,411.0096,409.8317,411.0096,3084.0
2022-09-16 12:00:00,418.43,418.43,417.51,417.52,1800.0,410.7446,410.7446,409.8415,409.8513,1800.0
2022-09-16 12:05:00,418.07,418.31,416.53,416.53,5780.0,410.3912,410.6268,408.8795,408.8795,5780.0
2022-09-16 12:10:00,416.56,417.11,416.51,416.95,2364.0,408.9089,409.4488,408.8599,409.2918,2364.0
2022-09-16 12:15:00,417.02,417.02,415.03,416.26,12463.0,409.3605,409.3605,407.407,408.6144,12463.0
2022-09-16 12:20:00,416.26,416.26,414.76,414.95,7390.0,408.6144,408.6144,407.142,407.3285,7390.0
2022-09-16 12:25:00,414.86,415.23,414.02,414.82,2500.0,407.2402,407.6034,406.4156,407.2009,2500.0
2022-09-16 12:30:00,414.96,415.6,414.67,415.03,5236.0,407.3383,407.9666,407.0536,407.407,5236.0
2022-09-16 12:35:00,414.92,415.37,414.52,414.69,3057.0,407.2991,407.7408,406.9064,407.0733,3057.0
2022-09-16 12:40:00,414.84,415.92,414.84,415.92,2910.0,407.2205,408.2807,407.2205,408.2807,2910.0
2022-09-16 12:45:00,415.6,415.92,415.52,415.85,3246.0,407.9666,408.2807,407.888,408.212,3246.0
2022-09-16 12:50:00,415.58,416.42,415.39,415.39,3620.0,407.9469,408.7715,407.7604,407.7604,3620.0
2022-09-16 12:55:00,415.65,416.26,415.3,415.99,5845.0,408.0156,408.6144,407.6721,408.3494,5845.0
2022-09-16 13:00:00,416.31,416.66,415.3,415.3,2185.0,408.6635,409.0071,407.6721,407.6721,2185.0
2022-09-16 13:05:00,415.25,415.6,414.98,415.35,2012.0,407.623,407.9666,407.358,407.7212,2012.0
2022-09-16 13:10:00,415.55,415.65,415.0,415.0,2462.0,407.9175,408.0156,407.3776,407.3776,2462.0
2022-09-16 13:15:00,415.19,415.82,415.19,415.37,2700.0,407.5641,408.1825,407.5641,407.7408,2700.0
2022-09-16 13:20:00,415.47,415.66,415.0,415.47,4491.0,407.839,408.0255,407.3776,407.839,4491.0
2022-09-16 13:25:00,415.59,415.59,414.81,415.43,4642.0,407.9567,407.9567,407.1911,407.7997,4642.0
2022-09-16 13:30:00,415.23,416.01,415.23,415.6,11484.0,407.6034,408.369,407.6034,407.9666,11484.0
2022-09-16 13:35:00,415.64,416.86,415.63,416.28,7060.0,408.0058,409.2034,407.996,408.6341,7060.0
2022-09-16 13:40:00,416.35,416.58,415.73,415.74,4020.0,408.7028,408.9286,408.0942,408.104,4020.0
2022-09-16 13:45:00,415.59,415.75,415.17,415.38,6718.0,407.9567,408.1138,407.5445,407.7506,6718.0
2022-09-16 13:50:00,415.32,415.5,414.62,415.46,7088.0,407.6917,407.8684,407.0046,407.8291,7088.0
2022-09-16 13:55:00,415.34,415.89,415.15,415.44,4560.0,407.7113,408.2512,407.5248,407.8095,4560.0
2022-09-16 14:00:00,415.47,416.05,415.44,415.93,3397.0,407.839,408.4083,407.8095,408.2905,3397.0
2022-09-16 14:05:00,416.18,416.39,415.77,416.25,6578.0,408.5359,408.7421,408.1334,408.6046,6578.0
2022-09-16 14:10:00,416.55,416.55,415.61,415.96,3430.0,408.8991,408.8991,407.9764,408.32,3430.0
2022-09-16 14:15:00,415.88,416.29,415.81,416.1,4477.0,408.2414,408.6439,408.1727,408.4574,4477.0
2022-09-16 14:20:00,416.09,416.73,416.09,416.73,5100.0,408.4476,409.0758,408.4476,409.0758,5100.0
2022-09-16 14:25:00,417.03,418.96,417.03,418.1,8206.0,409.3703,411.2649,409.3703,410.4206,8206.0
2022-09-16 14:30:00,417.95,418.65,417.46,418.36,6217.0,410.2734,410.9605,409.7924,410.6759,6217.0
2022-09-16 14:35:00,418.61,418.95,418.3,418.6,8671.0,410.9213,411.255,410.617,410.9115,8671.0
2022-09-16 14:40:00,418.37,419.31,418.3,418.84,8102.0,410.6857,411.6084,410.617,411.1471,8102.0
2022-09-16 14:45:00,418.85,420.77,418.69,420.38,10033.0,411.1569,413.0416,410.9998,412.6588,10033.0
2022-09-16 14:50:00,419.88,420.59,419.57,420.59,5559.0,412.168,412.8649,411.8636,412.8649,5559.0
2022-09-16 14:55:00,420.49,420.76,420.01,420.01,5725.0,412.7667,413.0318,412.2956,412.2956,5725.0
2022-09-16 15:00:00,420.01,421.08,420.01,421.02,2504.0,412.2956,413.3459,412.2956,413.287,2504.0
2022-09-16 15:05:00,421.39,422.58,421.39,422.09,5259.0,413.6502,414.8184,413.6502,414.3374,5259.0
2022-09-16 15:10:00,422.09,422.23,420.9,420.93,6490.0,414.3374,414.4748,413.1692,413.1987,6490.0
2022-09-16 15:15:00,421.18,421.49,420.28,420.61,9308.0,413.4441,413.7484,412.5606,412.8845,9308.0
2022-09-16 15:20:00,420.56,421.93,420.56,420.96,3800.0,412.8355,414.1803,412.8355,413.2281,3800.0
2022-09-16 15:25:00,420.81,421.2,420.02,420.37,9658.0,413.0809,413.4637,412.3054,412.649,9658.0
2022-09-16 15:30:00,420.4,421.12,419.8,420.57,9285.0,412.6784,413.3852,412.0894,412.8453,9285.0
2022-09-16 15:35:00,420.31,421.54,420.23,421.47,8235.0,412.5901,413.7975,412.5115,413.7287,8235.0
2022-09-16 15:40:00,421.77,422.3,421.23,422.3,11420.0,414.0232,414.5435,413.4932,414.5435,11420.0
2022-09-16 15:45:00,422.23,422.27,421.01,422.27,18404.0,414.4748,414.5141,413.2772,414.5141,18404.0
2022-09-16 15:50:00,422.27,424.39,422.27,423.33,39467.0,414.5141,416.5951,414.5141,415.5546,39467.0
2022-09-16 15:55:00,423.11,423.15,419.23,423.03,139973.0,415.3386,415.3779,411.5299,415.2601,139973.0
2022-09-19 09:30:00,414.8,420.55,414.8,419.61,22267.0,407.1813,412.8256,407.1813,411.9029,22267.0
2022-09-19 09:35:00,419.4,420.56,419.31,420.34,10442.0,411.6968,412.8355,411.6084,412.6195,10442.0
2022-09-19 09:40:00,421.0,422.52,420.02,421.52,50811.0,413.2674,414.7595,412.3054,413.7778,50811.0
2022-09-19 09:45:00,421.42,422.35,420.1,421.08,6240.0,413.6797,414.5926,412.3839,413.3459,6240.0
2022-09-19 09:50:00,421.26,422.16,421.18,421.86,7964.0,413.5226,414.4061,413.4441,414.1116,7964.0
2022-09-19 09:55:00,421.47,421.81,421.13,421.62,4664.0,413.7287,414.0625,413.395,413.876,4664.0
2022-09-19 10:00:00,421.52,421.52,419.44,420.0,8726.0,413.7778,413.7778,411.736,412.2857,8726.0
2022-09-19 10:05:00,420.38,420.38,419.21,419.89,9533.0,412.6588,412.6588,411.5103,412.1778,9533.0
2022-09-19 10:10:00,420.29,421.46,419.8,420.36,4247.0,412.5704,413.7189,412.0894,412.6391,4247.0
2022-09-19 10:15:00,419.92,421.25,419.55,419.55,3850.0,412.2072,413.5128,411.844,411.844,3850.0
2022-09-19 10:20:00,419.37,419.48,418.33,419.48,3902.0,411.6673,411.7753,410.6464,411.7753,3902.0
2022-09-19 10:25:00,419.63,420.22,419.39,419.9,10271.0,411.9225,412.5017,411.687,412.1876,10271.0
2022-09-19 10:30:00,419.9,420.26,419.17,419.98,19232.0,412.1876,412.541,411.471,412.2661,19232.0
2022-09-19 10:35:00,420.0,421.56,419.99,421.5,8579.0,412.2857,413.8171,412.2759,413.7582,8579.0
2022-09-19 10:40:00,421.6,423.18,421.52,423.08,15843.0,413.8564,415.4073,413.7778,415.3092,15843.0
2022-09-19 10:45:00,423.1,423.19,422.08,422.98,8586.0,415.3288,415.4172,414.3275,415.211,8586.0
2022-09-19 10:50:00,422.98,422.98,421.94,422.03,4982.0,415.211,415.211,414.1901,414.2785,4982.0
2022-09-19 10:55:00,421.88,422.29,421.67,422.11,4151.0,414.1312,414.5337,413.9251,414.357,4151.0
2022-09-19 11:00:00,422.14,422.64,421.78,421.93,3402.0,414.3864,414.8773,414.0331,414.1803,3402.0
2022-09-19 11:05:00,421.96,421.96,421.03,421.33,8324.0,414.2097,414.2097,413.2968,413.5913,8324.0
2022-09-19 11:10:00,421.5,421.68,419.98,420.37,5066.0,413.7582,413.9349,412.2661,412.649,5066.0
2022-09-19 11:15:00,420.67,421.78,420.31,420.75,3200.0,412.9434,414.0331,412.5901,413.022,3200.0
2022-09-19 11:20:00,420.76,421.52,420.7,421.32,15291.0,413.0318,413.7778,412.9729,413.5815,15291.0
2022-09-19 11:25:00,421.15,421.85,421.13,421.61,31837.0,413.4146,414.1018,413.395,413.8662,31837.0
2022-09-19 11:30:00,421.36,421.51,418.61,418.61,5600.0,413.6208,413.768,410.9213,410.9213,5600.0
2022-09-19 11:35:00,418.23,418.25,417.21,417.72,2465.0,410.5483,410.5679,409.547,410.0476,2465.0
2022-09-19 11:40:00,417.49,418.04,417.15,417.16,8208.0,409.8219,410.3617,409.4881,409.4979,8208.0
2022-09-19 11:45:00,417.03,417.44,417.0,417.34,4381.0,409.3703,409.7728,409.3409,409.6746,4381.0
2022-09-19 11:50:00,417.08,417.89,417.0,417.08,6766.0,409.4194,410.2145,409.3409,409.4194,6766.0
2022-09-19 11:55:00,417.23,417.33,416.78,417.25,3787.0,409.5666,409.6648,409.1249,409.5863,3787.0
2022-09-19 12:00:00,417.37,417.64,416.65,416.65,1900.0,409.7041,409.9691,408.9973,408.9973,1900.0
2022-09-19 12:05:00,416.71,417.08,415.82,416.66,6157.0,409.0562,409.4194,408.1825,409.0071,6157.0
2022-09-19 12:10:00,416.73,416.9,416.42,416.42,6563.0,409.0758,409.2427,408.7715,408.7715,6563.0
2022-09-19 12:15:00,416.43,416.57,415.62,416.03,14690.0,408.7813,408.9187,407.9862,408.3887,14690.0
2022-09-19 12:20:00,416.0,417.26,415.71,417.0,7207.0,408.3592,409.5961,408.0745,409.3409,7207.0
2022-09-19 12:25:00,417.0,417.24,416.18,416.96,3597.0,409.3409,409.5764,408.5359,409.3016,3597.0
2022-09-19 12:30:00,417.26,417.51,416.98,416.98,4534.0,409.5961,409.8415,409.3212,409.3212,4534.0
2022-09-19 12:35:00,417.52,418.36,417.52,418.32,3705.0,409.8513,410.6759,409.8513,410.6366,3705.0
2022-09-19 12:40:00,418.02,418.43,417.36,418.42,12571.0,410.3421,410.7446,409.6942,410.7348,12571.0
2022-09-19 12:45:00,418.62,418.64,418.62,418.64,300.0,410.9311,410.9507,410.9311,410.9507,300.0
2022-09-19 12:50:00,418.58,419.34,418.18,419.18,6268.0,410.8918,411.6379,410.4992,411.4808,6268.0
2022-09-19 12:55:00,419.37,419.53,418.88,419.23,2687.0,411.6673,411.8244,411.1863,411.5299,2687.0
2022-09-19 13:00:00,419.35,419.51,418.97,418.99,5770.0,411.6477,411.8047,411.2747,411.2943,5770.0
2022-09-19 13:05:00,418.72,419.14,418.55,418.85,4311.0,411.0293,411.4415,410.8624,411.1569,4311.0
2022-09-19 13:10:00,418.87,418.87,418.2,418.77,4700.0,411.1765,411.1765,410.5188,411.0783,4700.0
2022-09-19 13:15:00,418.61,418.69,418.05,418.57,4430.0,410.9213,410.9998,410.3716,410.882,4430.0
2022-09-19 13:20:00,418.67,418.97,418.35,418.89,3674.0,410.9802,411.2747,410.6661,411.1961,3674.0
2022-09-19 13:25:00,418.86,419.61,418.75,419.61,4985.0,411.1667,411.9029,411.0587,411.9029,4985.0
2022-09-19 13:30:00,419.52,419.52,418.29,418.29,2263.0,411.8146,411.8146,410.6072,410.6072,2263.0
2022-09-19 13:35:00,418.35,418.52,417.9,418.29,11824.0,410.6661,410.8329,410.2243,410.6072,11824.0
2022-09-19 13:40:00,418.59,419.23,418.21,419.08,9527.0,410.9016,411.5299,410.5286,411.3826,9527.0
2022-09-19 13:45:00,419.16,419.53,418.85,418.85,1800.0,411.4612,411.8244,411.1569,411.1569,1800.0
2022-09-19 13:50:00,419.03,419.18,418.54,419.03,4049.0,411.3336,411.4808,410.8526,411.3336,4049.0
2022-09-19 13:55:00,418.82,419.21,418.15,418.58,4755.0,411.1274,411.5103,410.4697,410.8918,4755.0
2022-09-19 14:00:00,418.58,419.2,418.3,418.96,3734.0,410.8918,411.5004,410.617,411.2649,3734.0
2022-09-19 14:05:00,419.12,419.16,418.53,418.54,8197.0,411.4219,411.4612,410.8427,410.8526,8197.0
2022-09-19 14:10:00,418.99,419.11,418.52,418.75,3456.0,411.2943,411.4121,410.8329,411.0587,3456.0
2022-09-19 14:15:00,418.93,419.85,418.93,419.4,3961.0,411.2354,412.1385,411.2354,411.6968,3961.0
2022-09-19 14:20:00,419.43,419.43,418.5,418.5,3982.0,411.7262,411.7262,410.8133,410.8133,3982.0
2022-09-19 14:25:00,418.54,419.25,418.53,419.25,2745.0,410.8526,411.5495,410.8427,411.5495,2745.0
2022-09-19 14:30:00,419.46,420.3,419.39,420.18,4350.0,411.7557,412.5802,411.687,412.4624,4350.0
2022-09-19 14:35:00,420.12,420.38,419.79,420.36,8456.0,412.4035,412.6588,412.0796,412.6391,8456.0
2022-09-19 14:40:00,420.26,420.26,419.5,419.54,7278.0,412.541,412.541,411.7949,411.8342,7278.0
2022-09-19 14:45:00,419.65,419.81,419.47,419.72,1571.0,411.9422,412.0992,411.7655,412.0109,1571.0
2022-09-19 14:50:00,419.78,420.68,419.78,420.45,3988.0,412.0698,412.9533,412.0698,412.7275,3988.0
2022-09-19 14:55:00,420.51,421.2,420.51,421.18,4054.0,412.7864,413.4637,412.7864,413.4441,4054.0
2022-09-19 15:00:00,421.36,422.66,421.22,422.55,5332.0,413.6208,414.8969,413.4833,414.7889,5332.0
2022-09-19 15:05:00,422.6,422.6,422.02,422.35,6477.0,414.838,414.838,414.2686,414.5926,6477.0
2022-09-19 15:10:00,422.35,423.5,422.31,423.04,10359.0,414.5926,415.7215,414.5533,415.2699,10359.0
2022-09-19 15:15:00,423.03,423.26,422.67,422.8,7819.0,415.2601,415.4859,414.9067,415.0343,7819.0
2022-09-19 15:20:00,422.75,423.38,422.6,423.38,4616.0,414.9852,415.6037,414.838,415.6037,4616.0
2022-09-19 15:25:00,423.47,423.77,422.97,423.14,3716.0,415.692,415.9865,415.2012,415.3681,3716.0
2022-09-19 15:30:00,423.21,424.03,423.21,423.58,6526.0,415.4368,416.2417,415.4368,415.8,6526.0
2022-09-19 15:35:00,423.69,424.22,423.67,423.83,6492.0,415.908,416.4282,415.8883,416.0454,6492.0
2022-09-19 15:40:00,423.65,423.94,423.1,423.1,9568.0,415.8687,416.1534,415.3288,415.3288,9568.0
2022-09-19 15:45:00,423.21,423.64,422.78,422.99,11235.0,415.4368,415.8589,415.0147,415.2208,11235.0
2022-09-19 15:50:00,422.85,424.0,421.71,423.88,20678.0,415.0834,416.2123,413.9643,416.0945,20678.0
2022-09-19 15:55:00,423.79,424.08,423.45,423.83,39811.0,416.0061,416.2908,415.6724,416.0454,39811.0
2022-09-20 09:30:00,420.06,420.95,419.24,419.72,17095.0,412.3446,413.2183,411.5397,412.0109,17095.0
2022-09-20 09:35:00,419.72,419.72,416.15,416.36,16881.0,412.0109,412.0109,408.5065,408.7126,16881.0
2022-09-20 09:40:00,416.5,418.44,416.0,418.06,13610.0,408.85,410.7544,408.3592,410.3814,13610.0
2022-09-20 09:45:00,417.94,418.77,417.16,418.23,14076.0,410.2636,411.0783,409.4979,410.5483,14076.0
2022-09-20 09:50:00,418.32,419.44,417.82,418.77,10113.0,410.6366,411.736,410.1458,411.0783,10113.0
2022-09-20 09:55:00,418.71,419.56,417.01,417.39,5838.0,411.0194,411.8538,409.3507,409.7237,5838.0
2022-09-20 10:00:00,417.83,418.06,416.6,417.63,6300.0,410.1556,410.3814,408.9482,409.9593,6300.0
2022-09-20 10:05:00,417.7,418.97,417.67,418.36,14034.0,410.028,411.2747,409.9985,410.6759,14034.0
2022-09-20 10:10:00,418.24,418.56,416.45,416.56,5445.0,410.5581,410.8722,408.801,408.9089,5445.0
2022-09-20 10:15:00,416.93,417.86,416.57,417.63,6087.0,409.2721,410.1851,408.9187,409.9593,6087.0
2022-09-20 10:20:00,417.53,418.41,417.44,418.41,11059.0,409.8611,410.725,409.7728,410.725,11059.0
2022-09-20 10:25:00,417.96,418.72,417.37,418.25,10365.0,410.2832,411.0293,409.7041,410.5679,10365.0
2022-09-20 10:30:00,418.07,418.07,417.11,417.61,6989.0,410.3912,410.3912,409.4488,409.9396,6989.0
2022-09-20 10:35:00,417.36,417.61,416.24,416.51,3702.0,409.6942,409.9396,408.5948,408.8599,3702.0
2022-09-20 10:40:00,416.5,417.51,416.43,416.9,6861.0,408.85,409.8415,408.7813,409.2427,6861.0
2022-09-20 10:45:00,416.66,417.18,416.39,417.18,6687.0,409.0071,409.5175,408.7421,409.5175,6687.0
2022-09-20 10:50:00,417.33,417.71,416.34,416.69,43500.0,409.6648,410.0378,408.693,409.0365,43500.0
2022-09-20 10:55:00,416.77,418.09,416.58,418.09,5985.0,409.1151,410.4108,408.9286,410.4108,5985.0
2022-09-20 11:00:00,418.13,418.85,417.9,418.85,4104.0,410.4501,411.1569,410.2243,411.1569,4104.0
2022-09-20 11:05:00,418.84,419.87,418.26,419.69,7426.0,411.1471,412.1581,410.5777,411.9814,7426.0
2022-09-20 11:10:00,419.58,420.14,419.5,419.78,2550.0,411.8735,412.4232,411.7949,412.0698,2550.0
2022-09-20 11:15:00,420.03,420.22,419.45,419.63,3199.0,412.3152,412.5017,411.7459,411.9225,3199.0
2022-09-20 11:20:00,419.51,420.19,419.51,419.8,2657.0,411.8047,412.4723,411.8047,412.0894,2657.0
2022-09-20 11:25:00,419.75,420.62,419.68,419.78,3889.0,412.0403,412.8944,411.9716,412.0698,3889.0
2022-09-20 11:30:00,420.06,420.07,419.46,419.8,3724.0,412.3446,412.3545,411.7557,412.0894,3724.0
2022-09-20 11:35:00,419.6,419.6,419.0,419.25,8972.0,411.8931,411.8931,411.3041,411.5495,8972.0
2022-09-20 11:40:00,419.09,419.54,419.04,419.04,4473.0,411.3925,411.8342,411.3434,411.3434,4473.0
2022-09-20 11:45:00,419.18,419.4,418.83,419.02,8255.0,411.4808,411.6968,411.1372,411.3237,8255.0
2022-09-20 11:50:00,418.89,420.38,418.68,420.34,3831.0,411.1961,412.6588,410.99,412.6195,3831.0
2022-09-20 11:55:00,420.48,421.19,420.45,420.81,5536.0,412.7569,413.4539,412.7275,413.0809,5536.0
2022-09-20 12:00:00,420.83,421.03,420.27,420.75,11420.0,413.1005,413.2968,412.5508,413.022,11420.0
2022-09-20 12:05:00,420.61,420.75,420.11,420.47,6624.0,412.8845,413.022,412.3937,412.7471,6624.0
2022-09-20 12:10:00,420.41,420.69,419.87,420.33,3602.0,412.6882,412.9631,412.1581,412.6097,3602.0
2022-09-20 12:15:00,420.49,420.49,419.72,419.87,4400.0,412.7667,412.7667,412.0109,412.1581,4400.0
2022-09-20 12:20:00,420.05,420.27,419.78,420.09,2900.0,412.3348,412.5508,412.0698,412.3741,2900.0
2022-09-20 12:25:00,419.96,419.97,419.28,419.28,1802.0,412.2465,412.2563,411.579,411.579,1802.0
2022-09-20 12:30:00,419.08,419.15,418.28,418.71,3932.0,411.3826,411.4514,410.5973,411.0194,3932.0
2022-09-20 12:35:00,418.92,419.25,418.61,418.89,4614.0,411.2256,411.5495,410.9213,411.1961,4614.0
2022-09-20 12:40:00,418.7,419.12,418.37,419.07,4208.0,411.0096,411.4219,410.6857,411.3728,4208.0
2022-09-20 12:45:00,418.6,419.02,418.18,418.38,2607.0,410.9115,411.3237,410.4992,410.6955,2607.0
2022-09-20 12:50:00,418.4,418.75,418.29,418.7,4729.0,410.7151,411.0587,410.6072,411.0096,4729.0
2022-09-20 12:55:00,418.87,419.01,418.61,418.96,3529.0,411.1765,411.3139,410.9213,411.2649,3529.0
2022-09-20 13:00:00,418.9,419.11,418.69,418.69,2683.0,411.206,411.4121,410.9998,410.9998,2683.0
2022-09-20 13:05:00,418.21,418.53,417.84,418.53,2095.0,410.5286,410.8427,410.1654,410.8427,2095.0
2022-09-20 13:10:00,418.37,418.38,418.16,418.16,2185.0,410.6857,410.6955,410.4795,410.4795,2185.0
2022-09-20 13:15:00,418.14,418.14,417.59,417.6,10471.0,410.4599,410.4599,409.92,409.9298,10471.0
2022-09-20 13:20:00,417.6,418.2,417.56,418.13,4720.0,409.9298,410.5188,409.8906,410.4501,4720.0
2022-09-20 13:25:00,418.09,418.1,416.76,416.91,9137.0,410.4108,410.4206,409.1053,409.2525,9137.0
2022-09-20 13:30:00,416.78,416.85,416.0,416.28,5241.0,409.1249,409.1936,408.3592,408.6341,5241.0
2022-09-20 13:35:00,416.13,416.5,415.89,416.12,3119.0,408.4868,408.85,408.2512,408.477,3119.0
2022-09-20 13:40:00,416.16,416.31,415.85,416.06,3914.0,408.5163,408.6635,408.212,408.4181,3914.0
2022-09-20 13:45:00,416.29,416.37,415.25,415.25,3593.0,408.6439,408.7224,407.623,407.623,3593.0
2022-09-20 13:50:00,415.0,415.0,414.42,414.62,7151.0,407.3776,407.3776,406.8082,407.0046,7151.0
2022-09-20 13:55:00,414.4,414.92,414.08,414.74,11284.0,406.7886,407.2991,406.4745,407.1224,11284.0
2022-09-20 14:00:00,414.79,415.22,414.67,414.68,4500.0,407.1714,407.5935,407.0536,407.0635,4500.0
2022-09-20 14:05:00,414.97,415.63,414.78,415.56,6944.0,407.3481,407.996,407.1616,407.9273,6944.0
2022-09-20 14:10:00,415.52,415.59,415.22,415.5,3418.0,407.888,407.9567,407.5935,407.8684,3418.0
2022-09-20 14:15:00,415.42,416.38,415.16,416.38,6269.0,407.7899,408.7322,407.5346,408.7322,6269.0
2022-09-20 14:20:00,416.24,416.72,415.92,416.34,6095.0,408.5948,409.066,408.2807,408.693,6095.0
2022-09-20 14:25:00,416.31,416.47,415.89,415.98,6944.0,408.6635,408.8206,408.2512,408.3396,6944.0
2022-09-20 14:30:00,416.01,416.12,415.62,415.62,4119.0,408.369,408.477,407.9862,407.9862,4119.0
2022-09-20 14:35:00,415.74,416.06,415.36,415.87,5618.0,408.104,408.4181,407.731,408.2316,5618.0
2022-09-20 14:40:00,415.87,416.26,415.46,416.18,6687.0,408.2316,408.6144,407.8291,408.5359,6687.0
2022-09-20 14:45:00,415.91,417.57,415.91,417.52,9799.0,408.2709,409.9004,408.2709,409.8513,9799.0
2022-09-20 14:50:00,417.46,417.77,417.12,417.42,4966.0,409.7924,410.0967,409.4586,409.7531,4966.0
2022-09-20 14:55:00,417.27,418.11,417.17,417.79,6260.0,409.6059,410.4305,409.5077,410.1163,6260.0
2022-09-20 15:00:00,417.73,418.92,417.73,418.03,5365.0,410.0574,411.2256,410.0574,410.3519,5365.0
2022-09-20 15:05:00,418.35,418.36,417.33,417.62,5638.0,410.6661,410.6759,409.6648,409.9495,5638.0
2022-09-20 15:10:00,417.9,418.63,417.9,418.34,5801.0,410.2243,410.9409,410.2243,410.6562,5801.0
2022-09-20 15:15:00,418.33,418.59,417.88,418.59,7780.0,410.6464,410.9016,410.2047,410.9016,7780.0
2022-09-20 15:20:00,418.59,419.02,418.16,418.69,9496.0,410.9016,411.3237,410.4795,410.9998,9496.0
2022-09-20 15:25:00,418.88,418.95,418.43,418.43,7488.0,411.1863,411.255,410.7446,410.7446,7488.0
2022-09-20 15:30:00,418.23,418.45,417.37,418.36,10437.0,410.5483,410.7642,409.7041,410.6759,10437.0
2022-09-20 15:35:00,418.36,420.16,418.35,419.98,14493.0,410.6759,412.4428,410.6661,412.2661,14493.0
2022-09-20 15:40:00,419.98,420.01,419.45,419.75,7456.0,412.2661,412.2956,411.7459,412.0403,7456.0
2022-09-20 15:45:00,419.92,420.29,418.89,419.24,12246.0,412.2072,412.5704,411.1961,411.5397,12246.0
2022-09-20 15:50:00,418.96,419.1,417.54,418.23,24142.0,411.2649,411.4023,409.8709,410.5483,24142.0
2022-09-20 15:55:00,418.29,418.39,417.47,417.8,51552.0,410.6072,410.7053,409.8022,410.1262,51552.0
2022-09-21 09:30:00,422.14,423.26,419.69,419.8,17311.0,414.3864,415.4859,411.9814,412.0894,17311.0
2022-09-21 09:35:00,418.72,420.16,418.71,420.13,2800.0,411.0293,412.4428,411.0194,412.4134,2800.0
2022-09-21 09:40:00,419.81,421.0,419.01,420.08,5464.0,412.0992,413.2674,411.3139,412.3643,5464.0
2022-09-21 09:45:00,420.49,422.09,420.49,421.98,10335.0,412.7667,414.3374,412.7667,414.2294,10335.0
2022-09-21 09:50:00,421.98,422.43,421.34,421.64,9314.0,414.2294,414.6711,413.6011,413.8956,9314.0
2022-09-21 09:55:00,421.65,421.65,420.12,420.69,4798.0,413.9054,413.9054,412.4035,412.9631,4798.0
2022-09-21 10:00:00,420.99,421.08,419.75,419.75,6017.0,413.2576,413.3459,412.0403,412.0403,6017.0
2022-09-21 10:05:00,420.09,420.17,418.78,420.13,5372.0,412.3741,412.4526,411.0882,412.4134,5372.0
2022-09-21 10:10:00,419.86,420.19,419.67,419.85,6223.0,412.1483,412.4723,411.9618,412.1385,6223.0
2022-09-21 10:15:00,419.61,420.24,419.52,419.86,7755.0,411.9029,412.5213,411.8146,412.1483,7755.0
2022-09-21 10:20:00,419.67,420.89,419.67,420.5,6581.0,411.9618,413.1594,411.9618,412.7766,6581.0
2022-09-21 10:25:00,420.57,421.49,420.17,420.98,10302.0,412.8453,413.7484,412.4526,413.2477,10302.0
2022-09-21 10:30:00,421.16,421.29,419.6,419.94,4153.0,413.4244,413.5521,411.8931,412.2269,4153.0
2022-09-21 10:35:00,420.09,420.36,419.56,420.13,10537.0,412.3741,412.6391,411.8538,412.4134,10537.0
2022-09-21 10:40:00,420.02,420.5,419.91,419.99,13934.0,412.3054,412.7766,412.1974,412.2759,13934.0
2022-09-21 10:45:00,420.11,420.85,419.81,420.23,13522.0,412.3937,413.1201,412.0992,412.5115,13522.0
2022-09-21 10:50:00,420.52,421.22,420.08,420.22,11342.0,412.7962,413.4833,412.3643,412.5017,11342.0
2022-09-21 10:55:00,420.26,420.26,419.82,420.1,7248.0,412.541,412.541,412.1091,412.3839,7248.0
2022-09-21 11:00:00,419.96,420.15,419.48,419.66,3000.0,412.2465,412.433,411.7753,411.952,3000.0
2022-09-21 11:05:00,419.62,420.34,419.62,420.13,4652.0,411.9127,412.6195,411.9127,412.4134,4652.0
2022-09-21 11:10:00,420.24,420.71,419.93,420.56,7379.0,412.5213,412.9827,412.217,412.8355,7379.0
2022-09-21 11:15:00,420.65,420.71,420.24,420.49,5025.0,412.9238,412.9827,412.5213,412.7667,5025.0
2022-09-21 11:20:00,420.41,420.63,420.0,420.27,8063.0,412.6882,412.9042,412.2857,412.5508,8063.0
2022-09-21 11:25:00,420.45,420.67,419.86,420.57,5520.0,412.7275,412.9434,412.1483,412.8453,5520.0
2022-09-21 11:30:00,420.33,420.6,420.2,420.37,4387.0,412.6097,412.8747,412.4821,412.649,4387.0
2022-09-21 11:35:00,420.47,420.6,419.95,419.95,5200.0,412.7471,412.8747,412.2367,412.2367,5200.0
2022-09-21 11:40:00,419.97,420.59,419.86,420.27,5495.0,412.2563,412.8649,412.1483,412.5508,5495.0
2022-09-21 11:45:00,420.33,420.44,419.91,420.06,3800.0,412.6097,412.7177,412.1974,412.3446,3800.0
2022-09-21 11:50:00,420.03,420.19,419.78,419.78,3784.0,412.3152,412.4723,412.0698,412.0698,3784.0
2022-09-21 11:55:00,419.77,420.02,419.76,419.92,1978.0,412.06,412.3054,412.0502,412.2072,1978.0
2022-09-21 12:00:00,419.77,419.9,419.31,419.9,1719.0,412.06,412.1876,411.6084,412.1876,1719.0
2022-09-21 12:05:00,419.83,420.04,419.65,419.65,3200.0,412.1189,412.325,411.9422,411.9422,3200.0
2022-09-21 12:10:00,419.88,420.07,419.81,419.95,1897.0,412.168,412.3545,412.0992,412.2367,1897.0
2022-09-21 12:15:00,419.97,420.12,419.6,419.96,3400.0,412.2563,412.4035,411.8931,412.2465,3400.0
2022-09-21 12:20:00,419.95,420.01,419.74,419.88,3028.0,412.2367,412.2956,412.0305,412.168,3028.0
2022-09-21 12:25:00,419.66,420.25,419.66,420.13,3200.0,411.952,412.5312,411.952,412.4134,3200.0
2022-09-21 12:30:00,420.05,421.08,420.02,420.67,5640.0,412.3348,413.3459,412.3054,412.9434,5640.0
2022-09-21 12:35:00,420.9,421.14,420.83,420.88,2735.0,413.1692,413.4048,413.1005,413.1496,2735.0
2022-09-21 12:40:00,420.54,421.04,420.54,420.77,1801.0,412.8158,413.3066,412.8158,413.0416,1801.0
2022-09-21 12:45:00,420.69,420.84,420.45,420.78,2200.0,412.9631,413.1103,412.7275,413.0514,2200.0
2022-09-21 12:50:00,420.7,420.7,420.29,420.38,1400.0,412.9729,412.9729,412.5704,412.6588,1400.0
2022-09-21 12:55:00,420.2,420.45,419.85,419.85,3394.0,412.4821,412.7275,412.1385,412.1385,3394.0
2022-09-21 13:00:00,419.75,420.03,419.72,419.76,2724.0,412.0403,412.3152,412.0109,412.0502,2724.0
2022-09-21 13:05:00,419.77,419.77,419.09,419.58,2762.0,412.06,412.06,411.3925,411.8735,2762.0
2022-09-21 13:10:00,419.92,419.92,419.53,419.56,600.0,412.2072,412.2072,411.8244,411.8538,600.0
2022-09-21 13:15:00,419.49,419.49,419.0,419.37,3131.0,411.7851,411.7851,411.3041,411.6673,3131.0
2022-09-21 13:20:00,419.4,419.8,419.13,419.36,2886.0,411.6968,412.0894,411.4317,411.6575,2886.0
2022-09-21 13:25:00,419.28,419.65,419.01,419.65,1816.0,411.579,411.9422,411.3139,411.9422,1816.0
2022-09-21 13:30:00,419.72,420.2,419.72,420.2,1366.0,412.0109,412.4821,412.0109,412.4821,1366.0
2022-09-21 13:35:00,420.44,420.97,420.43,420.97,1600.0,412.7177,413.2379,412.7079,413.2379,1600.0
2022-09-21 13:40:00,421.19,421.19,421.19,421.19,300.0,413.4539,413.4539,413.4539,413.4539,300.0
2022-09-21 13:45:00,421.5,421.5,421.12,421.41,1700.0,413.7582,413.7582,413.3852,413.6699,1700.0
2022-09-21 13:50:00,421.63,421.69,421.39,421.39,849.0,413.8858,413.9447,413.6502,413.6502,849.0
2022-09-21 13:55:00,421.17,423.44,421.15,423.44,4169.0,413.4343,415.6626,413.4146,415.6626,4169.0
2022-09-21 14:00:00,423.39,423.57,412.11,413.94,12789.0,415.6135,415.7902,404.5407,406.3371,12789.0
2022-09-21 14:05:00,413.87,416.83,412.37,415.96,9233.0,406.2683,409.174,404.7959,408.32,9233.0
2022-09-21 14:10:00,415.45,415.57,413.86,414.61,12611.0,407.8193,407.9371,406.2585,406.9947,12611.0
2022-09-21 14:15:00,414.48,415.92,413.95,415.15,5998.0,406.8671,408.2807,406.3469,407.5248,5998.0
2022-09-21 14:20:00,415.22,416.26,415.09,416.19,1761.0,407.5935,408.6144,407.4659,408.5457,1761.0
2022-09-21 14:25:00,416.16,417.87,415.87,416.4,5390.0,408.5163,410.1949,408.2316,408.7519,5390.0
2022-09-21 14:30:00,415.38,420.5,415.06,420.5,10547.0,407.7506,412.7766,407.4365,412.7766,10547.0
2022-09-21 14:35:00,421.5,421.81,419.32,420.05,11510.0,413.7582,414.0625,411.6182,412.3348,11510.0
2022-09-21 14:40:00,420.08,425.82,419.15,425.35,20217.0,412.3643,417.9989,411.4514,417.5375,20217.0
2022-09-21 14:45:00,425.49,427.92,421.98,423.29,37240.0,417.6749,420.0603,414.2294,415.5153,37240.0
2022-09-21 14:50:00,422.56,424.64,421.13,424.37,27031.0,414.7987,416.8405,413.395,416.5755,27031.0
2022-09-21 14:55:00,424.34,424.43,422.24,422.94,17254.0,416.546,416.6344,414.4846,415.1718,17254.0
2022-09-21 15:00:00,424.19,425.27,422.29,423.0,15345.0,416.3988,417.459,414.5337,415.2306,15345.0
2022-09-21 15:05:00,422.77,424.38,420.95,420.95,13093.0,415.0049,416.5853,413.2183,413.2183,13093.0
2022-09-21 15:10:00,420.82,421.14,417.13,421.14,26884.0,413.0907,413.4048,409.4685,413.4048,26884.0
2022-09-21 15:15:00,420.29,421.61,419.89,420.0,19287.0,412.5704,413.8662,412.1778,412.2857,19287.0
2022-09-21 15:20:00,419.92,420.13,417.86,418.5,29179.0,412.2072,412.4134,410.1851,410.8133,29179.0
2022-09-21 15:25:00,418.08,418.08,413.86,413.86,20808.0,410.401,410.401,406.2585,406.2585,20808.0
2022-09-21 15:30:00,413.85,414.22,411.82,413.96,22390.0,406.2487,406.6119,404.256,406.3567,22390.0
2022-09-21 15:35:00,414.0,414.33,411.26,411.79,11061.0,406.396,406.7199,403.7063,404.2265,11061.0
2022-09-21 15:40:00,411.65,412.94,410.96,410.98,23226.0,404.0891,405.3554,403.4118,403.4314,23226.0
2022-09-21 15:45:00,410.84,410.97,409.27,410.05,20994.0,403.294,403.4216,401.7528,402.5185,20994.0
2022-09-21 15:50:00,410.26,411.19,409.79,410.39,27024.0,402.7246,403.6376,402.2633,402.8523,27024.0
2022-09-21 15:55:00,410.46,410.49,408.5,408.61,45917.0,402.921,402.9504,400.997,401.105,45917.0
2022-09-22 09:30:00,404.82,406.65,403.3,406.65,41361.0,397.3846,399.181,395.8925,399.181,41361.0
2022-09-22 09:35:00,405.9,406.02,403.55,403.94,15978.0,398.4447,398.5625,396.1379,396.5207,15978.0
2022-09-22 09:40:00,403.88,403.88,400.99,401.71,39391.0,396.4618,396.4618,393.6249,394.3317,39391.0
2022-09-22 09:45:00,401.76,403.37,400.48,401.31,40633.0,394.3808,395.9612,393.1243,393.939,40633.0
2022-09-22 09:50:00,401.31,401.77,399.68,400.04,20378.0,393.939,394.3906,392.339,392.6924,20378.0
2022-09-22 09:55:00,399.89,401.2,399.39,400.55,12133.0,392.5451,393.8311,392.0543,393.193,12133.0
2022-09-22 10:00:00,400.34,400.91,399.41,400.09,47491.0,392.9869,393.5464,392.0739,392.7414,47491.0
2022-09-22 10:05:00,400.13,402.61,399.76,401.89,13718.0,392.7807,395.2152,392.4175,394.5084,13718.0
2022-09-22 10:10:00,401.98,403.17,401.56,402.99,7800.0,394.5967,395.7649,394.1844,395.5882,7800.0
2022-09-22 10:15:00,402.57,402.57,400.45,400.9,15591.0,395.1759,395.1759,393.0948,393.5366,15591.0
2022-09-22 10:20:00,400.63,401.07,400.0,400.87,10240.0,393.2715,393.7034,392.6531,393.5071,10240.0
2022-09-22 10:25:00,400.73,401.78,400.47,401.6,8944.0,393.3697,394.4004,393.1145,394.2237,8944.0
2022-09-22 10:30:00,401.39,402.47,399.89,400.67,10759.0,394.0176,395.0777,392.5451,393.3108,10759.0
2022-09-22 10:35:00,400.93,402.13,400.71,402.13,5439.0,393.566,394.744,393.3501,394.744,5439.0
2022-09-22 10:40:00,402.07,402.4,400.98,400.98,7243.0,394.6851,395.009,393.6151,393.6151,7243.0
2022-09-22 10:45:00,400.81,401.63,400.54,401.21,7144.0,393.4482,394.2532,393.1832,393.8409,7144.0
2022-09-22 10:50:00,401.02,401.02,399.79,400.22,7456.0,393.6544,393.6544,392.447,392.8691,7456.0
2022-09-22 10:55:00,400.2,400.67,399.39,399.52,11325.0,392.8494,393.3108,392.0543,392.1819,11325.0
2022-09-22 11:00:00,399.55,400.0,399.38,399.65,11748.0,392.2114,392.6531,392.0445,392.3095,11748.0
2022-09-22 11:05:00,399.65,400.07,398.99,399.23,37736.0,392.3095,392.7218,391.6616,391.8972,37736.0
2022-09-22 11:10:00,399.27,399.27,397.56,397.79,12462.0,391.9365,391.9365,390.2579,390.4837,12462.0
2022-09-22 11:15:00,397.72,397.86,396.59,397.21,33121.0,390.415,390.5524,389.3057,389.9143,33121.0
2022-09-22 11:20:00,397.24,397.38,395.85,395.95,25024.0,389.9438,390.0812,388.5793,388.6775,25024.0
2022-09-22 11:25:00,395.85,396.84,395.45,396.78,46528.0,388.5793,389.5511,388.1867,389.4922,46528.0
2022-09-22 11:30:00,396.87,399.94,396.87,399.34,17108.0,389.5806,392.5942,389.5806,392.0052,17108.0
2022-09-22 11:35:00,399.1,400.63,399.07,399.15,21115.0,391.7696,393.2715,391.7402,391.8187,21115.0
2022-09-22 11:40:00,398.84,399.38,397.46,397.56,33616.0,391.5144,392.0445,390.1597,390.2579,33616.0
2022-09-22 11:45:00,397.46,400.35,397.26,400.15,32892.0,390.1597,392.9967,389.9634,392.8003,32892.0
2022-09-22 11:50:00,400.16,400.16,399.59,399.74,11201.0,392.8102,392.8102,392.2506,392.3979,11201.0
2022-09-22 11:55:00,399.74,400.39,398.85,399.26,6410.0,392.3979,393.0359,391.5242,391.9267,6410.0
2022-09-22 12:00:00,399.41,400.33,399.03,400.0,9975.0,392.0739,392.977,391.7009,392.6531,9975.0
2022-09-22 12:05:00,399.74,400.61,399.59,400.26,9242.0,392.3979,393.2519,392.2506,392.9083,9242.0
2022-09-22 12:10:00,400.49,400.49,398.92,399.36,4837.0,393.1341,393.1341,391.5929,392.0249,4837.0
2022-09-22 12:15:00,399.19,400.28,398.87,400.05,7451.0,391.858,392.928,391.5439,392.7022,7451.0
2022-09-22 12:20:00,400.08,401.8,399.55,401.36,8526.0,392.7316,394.42,392.2114,393.9881,8526.0
2022-09-22 12:25:00,401.47,401.62,400.67,400.67,3486.0,394.0961,394.2433,393.3108,393.3108,3486.0
2022-09-22 12:30:00,400.86,400.86,400.1,400.56,4276.0,393.4973,393.4973,392.7513,393.2028,4276.0
2022-09-22 12:35:00,400.74,401.25,400.6,400.89,4145.0,393.3795,393.8801,393.2421,393.5267,4145.0
2022-09-22 12:40:00,400.83,401.67,400.63,400.87,13236.0,393.4679,394.2924,393.2715,393.5071,13236.0
2022-09-22 12:45:00,400.55,401.05,400.2,400.21,3215.0,393.193,393.6838,392.8494,392.8592,3215.0
2022-09-22 12:50:00,400.49,400.95,400.26,400.48,4797.0,393.1341,393.5856,392.9083,393.1243,4797.0
2022-09-22 12:55:00,400.19,400.98,399.81,400.3,3558.0,392.8396,393.6151,392.4666,392.9476,3558.0
2022-09-22 13:00:00,400.26,400.26,399.34,399.37,5237.0,392.9083,392.9083,392.0052,392.0347,5237.0
2022-09-22 13:05:00,399.62,400.05,398.98,398.99,5406.0,392.2801,392.7022,391.6518,391.6616,5406.0
2022-09-22 13:10:00,399.02,399.2,398.66,398.9,4581.0,391.6911,391.8678,391.3377,391.5733,4581.0
2022-09-22 13:15:00,398.84,399.42,398.03,398.72,11514.0,391.5144,392.0837,390.7193,391.3966,11514.0
2022-09-22 13:20:00,398.48,398.6,398.2,398.25,7882.0,391.161,391.2788,390.8862,390.9352,7882.0
2022-09-22 13:25:00,398.05,398.73,398.03,398.47,10858.0,390.7389,391.4064,390.7193,391.1512,10858.0
2022-09-22 13:30:00,398.67,399.36,398.3,399.23,9772.0,391.3475,392.0249,390.9843,391.8972,9772.0
2022-09-22 13:35:00,399.36,399.49,398.71,399.35,8121.0,392.0249,392.1525,391.3868,392.015,8121.0
2022-09-22 13:40:00,399.49,399.54,398.4,398.4,4818.0,392.1525,392.2015,391.0825,391.0825,4818.0
2022-09-22 13:45:00,398.0,398.4,397.77,398.33,10771.0,390.6898,391.0825,390.4641,391.0138,10771.0
2022-09-22 13:50:00,398.48,400.22,398.48,400.16,22360.0,391.161,392.8691,391.161,392.8102,22360.0
2022-09-22 13:55:00,400.14,400.47,399.38,399.83,15872.0,392.7905,393.1145,392.0445,392.4862,15872.0
2022-09-22 14:00:00,399.57,399.81,396.96,397.12,81172.0,392.231,392.4666,389.6689,389.826,81172.0
2022-09-22 14:05:00,397.2,399.01,397.2,398.26,13305.0,389.9045,391.6813,389.9045,390.9451,13305.0
2022-09-22 14:10:00,398.12,398.27,397.52,397.52,7908.0,390.8076,390.9549,390.2186,390.2186,7908.0
2022-09-22 14:15:00,397.39,397.65,397.04,397.43,2757.0,390.091,390.3463,389.7475,390.1303,2757.0
2022-09-22 14:20:00,397.43,397.43,396.72,397.06,17615.0,390.1303,390.1303,389.4333,389.7671,17615.0
2022-09-22 14:25:00,396.98,397.16,396.46,396.72,13723.0,389.6886,389.8653,389.1781,389.4333,13723.0
2022-09-22 14:30:00,396.67,396.87,396.3,396.51,3095.0,389.3843,389.5806,389.0211,389.2272,3095.0
2022-09-22 14:35:00,396.5,396.92,396.24,396.7,4675.0,389.2174,389.6297,388.9622,389.4137,4675.0
2022-09-22 14:40:00,396.84,396.85,396.37,396.71,4100.0,389.5511,389.561,389.0898,389.4235,4100.0
2022-09-22 14:45:00,396.36,396.38,395.89,396.1,5872.0,389.08,389.0996,388.6186,388.8247,5872.0
2022-09-22 14:50:00,396.2,398.19,396.11,397.56,8236.0,388.9229,390.8763,388.8345,390.2579,8236.0
2022-09-22 14:55:00,397.74,398.55,397.38,398.0,7294.0,390.4346,391.2297,390.0812,390.6898,7294.0
2022-09-22 15:00:00,398.15,399.18,398.1,398.89,12064.0,390.8371,391.8482,390.788,391.5635,12064.0
2022-09-22 15:05:00,398.61,399.24,398.47,399.02,7008.0,391.2886,391.9071,391.1512,391.6911,7008.0
2022-09-22 15:10:00,398.91,399.78,398.87,399.54,24379.0,391.5831,392.4371,391.5439,392.2015,24379.0
2022-09-22 15:15:00,399.5,399.62,398.91,399.03,18537.0,392.1623,392.2801,391.5831,391.7009,18537.0
2022-09-22 15:20:00,399.02,399.12,398.13,398.49,13013.0,391.6911,391.7893,390.8174,391.1708,13013.0
2022-09-22 15:25:00,398.3,398.74,397.59,398.74,16236.0,390.9843,391.4162,390.2874,391.4162,16236.0
2022-09-22 15:30:00,398.78,399.62,398.64,399.58,14527.0,391.4555,392.2801,391.3181,392.2408,14527.0
2022-09-22 15:35:00,399.88,400.63,399.48,399.81,14668.0,392.5353,393.2715,392.1426,392.4666,14668.0
2022-09-22 15:40:00,399.84,400.18,399.28,399.97,12093.0,392.496,392.8298,391.9463,392.6236,12093.0
2022-09-22 15:45:00,400.02,400.64,399.65,400.49,42168.0,392.6727,393.2813,392.3095,393.1341,42168.0
2022-09-22 15:50:00,400.33,400.33,398.44,398.44,27694.0,392.977,392.977,391.1217,391.1217,27694.0
2022-09-22 15:55:00,398.48,398.59,396.4,396.58,78028.0,391.161,391.269,389.1192,389.2959,78028.0
2022-09-23 09:30:00,394.9,395.37,391.05,394.67,29351.0,387.6468,388.1081,383.8675,387.421,29351.0
2022-09-23 09:35:00,395.46,395.46,392.0,392.36,9233.0,388.1965,388.1965,384.8,385.1534,9233.0
2022-09-23 09:40:00,392.75,394.48,390.86,392.09,32079.0,385.5363,387.2345,383.681,384.8884,32079.0
2022-09-23 09:45:00,391.75,392.93,390.18,390.18,23109.0,384.5546,385.713,383.0135,383.0135,23109.0
2022-09-23 09:50:00,390.21,391.39,389.7,390.37,15879.0,383.0429,384.2012,382.5423,383.2,15879.0
2022-09-23 09:55:00,390.79,391.01,388.67,388.95,8564.0,383.6123,383.8282,381.5312,381.8061,8564.0
2022-09-23 10:00:00,389.25,389.35,388.01,389.35,11625.0,382.1005,382.1987,380.8833,382.1987,11625.0
2022-09-23 10:05:00,389.02,389.72,388.25,388.25,18966.0,381.8748,382.5619,381.1189,381.1189,18966.0
2022-09-23 10:10:00,388.08,388.88,387.49,388.12,19742.0,380.952,381.7373,380.3729,380.9913,19742.0
2022-09-23 10:15:00,387.91,388.52,387.34,387.62,11853.0,380.7852,381.384,380.2256,380.5005,11853.0
2022-09-23 10:20:00,387.54,387.63,386.37,386.92,11684.0,380.422,380.5103,379.2734,379.8133,11684.0
2022-09-23 10:25:00,386.81,389.14,386.6,388.69,21836.0,379.7054,381.9926,379.4992,381.5508,21836.0
2022-09-23 10:30:00,388.74,389.24,388.01,388.21,3552.0,381.5999,382.0907,380.8833,381.0796,3552.0
2022-09-23 10:35:00,388.15,388.44,387.27,387.93,5831.0,381.0207,381.3054,380.1569,380.8048,5831.0
2022-09-23 10:40:00,387.98,389.25,387.84,388.53,8645.0,380.8539,382.1005,380.7164,381.3938,8645.0
2022-09-23 10:45:00,388.83,389.49,388.54,388.72,7327.0,381.6883,382.3361,381.4036,381.5803,7327.0
2022-09-23 10:50:00,388.87,389.84,388.46,389.68,5434.0,381.7275,382.6797,381.3251,382.5226,5434.0
2022-09-23 10:55:00,389.59,390.44,388.93,389.2,6972.0,382.4343,383.2687,381.7864,382.0515,6972.0
2022-09-23 11:00:00,389.1,389.11,388.33,388.55,6334.0,381.9533,381.9631,381.1974,381.4134,6334.0
2022-09-23 11:05:00,388.75,390.49,388.75,389.79,7310.0,381.6097,383.3178,381.6097,382.6306,7310.0
2022-09-23 11:10:00,389.81,390.56,389.23,389.23,4409.0,382.6503,383.3865,382.0809,382.0809,4409.0
2022-09-23 11:15:00,389.4,390.27,389.23,390.26,7892.0,382.2478,383.1018,382.0809,383.092,7892.0
2022-09-23 11:20:00,390.14,391.6,390.08,391.19,12008.0,382.9742,384.4074,382.9153,384.0049,12008.0
2022-09-23 11:25:00,391.15,391.31,389.19,389.19,6555.0,383.9656,384.1227,382.0416,382.0416,6555.0
2022-09-23 11:30:00,389.0,389.69,388.82,389.42,8079.0,381.8551,382.5325,381.6784,382.2674,8079.0
2022-09-23 11:35:00,389.36,389.98,389.13,389.4,4768.0,382.2085,382.8171,381.9827,382.2478,4768.0
2022-09-23 11:40:00,389.17,389.58,388.53,388.81,4089.0,382.022,382.4245,381.3938,381.6686,4089.0
2022-09-23 11:45:00,388.56,388.58,388.0,388.54,4486.0,381.4232,381.4428,380.8735,381.4036,4486.0
2022-09-23 11:50:00,388.76,389.4,388.49,389.08,2900.0,381.6195,382.2478,381.3545,381.9337,2900.0
2022-09-23 11:55:00,389.45,389.46,388.98,389.46,3900.0,382.2969,382.3067,381.8355,382.3067,3900.0
2022-09-23 12:00:00,389.28,389.69,388.86,389.43,3869.0,382.13,382.5325,381.7177,382.2772,3869.0
2022-09-23 12:05:00,389.49,389.51,388.47,389.04,5043.0,382.3361,382.3558,381.3349,381.8944,5043.0
2022-09-23 12:10:00,388.64,389.18,388.61,389.03,3465.0,381.5017,382.0318,381.4723,381.8846,3465.0
2022-09-23 12:15:00,388.94,389.43,388.32,389.31,5963.0,381.7962,382.2772,381.1876,382.1594,5963.0
2022-09-23 12:20:00,389.01,389.25,388.61,388.85,5635.0,381.865,382.1005,381.4723,381.7079,5635.0
2022-09-23 12:25:00,389.1,389.1,387.91,388.0,4976.0,381.9533,381.9533,380.7852,380.8735,4976.0
2022-09-23 12:30:00,387.89,388.11,387.41,387.74,10882.0,380.7655,380.9815,380.2943,380.6183,10882.0
2022-09-23 12:35:00,387.74,388.4,387.71,388.29,5589.0,380.6183,381.2662,380.5888,381.1582,5589.0
2022-09-23 12:40:00,388.27,389.23,388.27,388.93,19613.0,381.1385,382.0809,381.1385,381.7864,19613.0
2022-09-23 12:45:00,388.87,389.52,388.87,389.46,8713.0,381.7275,382.3656,381.7275,382.3067,8713.0
2022-09-23 12:50:00,389.46,390.96,389.31,390.9,6698.0,382.3067,383.7791,382.1594,383.7202,6698.0
2022-09-23 12:55:00,391.15,391.15,390.29,391.0,3631.0,383.9656,383.9656,383.1214,383.8184,3631.0
2022-09-23 13:00:00,390.84,391.93,390.61,391.36,9610.0,383.6613,384.7313,383.4356,384.1718,9610.0
2022-09-23 13:05:00,391.37,391.78,391.11,391.61,7877.0,384.1816,384.5841,383.9264,384.4172,7877.0
2022-09-23 13:10:00,391.67,392.6,391.67,392.31,10667.0,384.4761,385.389,384.4761,385.1043,10667.0
2022-09-23 13:15:00,392.33,392.91,392.0,392.71,4361.0,385.124,385.6933,384.8,385.497,4361.0
2022-09-23 13:20:00,392.67,392.83,392.06,392.24,10836.0,385.4577,385.6148,384.8589,385.0356,10836.0
2022-09-23 13:25:00,392.23,392.5,391.68,391.81,42666.0,385.0258,385.2908,384.4859,384.6135,42666.0
2022-09-23 13:30:00,391.73,392.42,391.52,392.29,6768.0,384.535,385.2123,384.3288,385.0847,6768.0
2022-09-23 13:35:00,392.25,392.25,391.31,391.34,4539.0,385.0454,385.0454,384.1227,384.1522,4539.0
2022-09-23 13:40:00,391.37,392.46,391.2,392.45,8014.0,384.1816,385.2516,384.0147,385.2418,8014.0
2022-09-23 13:45:00,392.46,393.42,392.29,392.91,9474.0,385.2516,386.194,385.0847,385.6933,9474.0
2022-09-23 13:50:00,392.83,393.42,392.57,393.2,16830.0,385.6148,386.194,385.3596,385.978,16830.0
2022-09-23 13:55:00,393.19,393.2,392.1,392.7,7108.0,385.9682,385.978,384.8982,385.4872,7108.0
2022-09-23 14:00:00,392.54,393.01,391.67,392.91,24620.0,385.3301,385.7915,384.4761,385.6933,24620.0
2022-09-23 14:05:00,392.85,393.11,391.72,391.72,17130.0,385.6344,385.8896,384.5252,384.5252,17130.0
2022-09-23 14:10:00,391.6,391.85,390.13,390.74,9509.0,384.4074,384.6528,382.9644,383.5632,9509.0
2022-09-23 14:15:00,390.63,390.79,390.27,390.4,9817.0,383.4552,383.6123,383.1018,383.2294,9817.0
2022-09-23 14:20:00,390.35,391.38,390.35,391.06,5743.0,383.1803,384.1914,383.1803,383.8773,5743.0
2022-09-23 14:25:00,391.07,391.41,390.98,391.13,3160.0,383.8871,384.2209,383.7988,383.946,3160.0
2022-09-23 14:30:00,391.19,391.19,390.33,390.75,10477.0,384.0049,384.0049,383.1607,383.573,10477.0
2022-09-23 14:35:00,390.38,390.56,389.95,390.06,4183.0,383.2098,383.3865,382.7877,382.8957,4183.0
2022-09-23 14:40:00,389.93,390.45,389.6,390.04,5060.0,382.7681,383.2785,382.4441,382.876,5060.0
2022-09-23 14:45:00,390.01,390.27,389.75,389.75,3791.0,382.8466,383.1018,382.5914,382.5914,3791.0
2022-09-23 14:50:00,389.86,390.24,389.47,389.47,5200.0,382.6993,383.0724,382.3165,382.3165,5200.0
2022-09-23 14:55:00,389.32,389.42,388.89,389.16,6196.0,382.1693,382.2674,381.7472,382.0122,6196.0
2022-09-23 15:00:00,389.3,390.86,389.3,390.48,4946.0,382.1496,383.681,382.1496,383.308,4946.0
2022-09-23 15:05:00,390.58,392.3,390.5,391.87,7586.0,383.4061,385.0945,383.3276,384.6724,7586.0
2022-09-23 15:10:00,391.97,392.11,391.15,391.57,4909.0,384.7706,384.908,383.9656,384.3779,4909.0
2022-09-23 15:15:00,391.84,392.7,391.81,392.13,5887.0,384.643,385.4872,384.6135,384.9276,5887.0
2022-09-23 15:20:00,391.91,392.54,391.27,391.63,12201.0,384.7117,385.3301,384.0834,384.4368,12201.0
2022-09-23 15:25:00,391.72,392.51,391.4,392.31,8705.0,384.5252,385.3007,384.2111,385.1043,8705.0
2022-09-23 15:30:00,392.55,394.01,392.55,393.95,6931.0,385.3399,386.7731,385.3399,386.7142,6931.0
2022-09-23 15:35:00,393.89,393.97,392.69,393.6,8843.0,386.6553,386.7338,385.4774,386.3706,8843.0
2022-09-23 15:40:00,393.59,394.5,393.14,394.33,8702.0,386.3608,387.2541,385.9191,387.0872,8702.0
2022-09-23 15:45:00,394.23,394.42,392.76,392.96,11491.0,386.9891,387.1756,385.5461,385.7424,11491.0
2022-09-23 15:50:00,392.81,393.47,392.1,393.18,21996.0,385.5952,386.243,384.8982,385.9584,21996.0
2022-09-23 15:55:00,393.29,394.27,392.41,394.01,72229.0,386.0663,387.0283,385.2025,386.7731,72229.0
2022-09-26 09:30:00,394.72,399.1,394.36,398.53,25341.0,387.4701,391.7696,387.1167,391.2101,25341.0
2022-09-26 09:35:00,398.1,400.45,398.09,399.67,9383.0,390.788,393.0948,390.7782,392.3292,9383.0
2022-09-26 09:40:00,399.76,400.39,399.31,399.54,5004.0,392.4175,393.0359,391.9758,392.2015,5004.0
2022-09-26 09:45:00,399.64,401.28,399.36,400.52,6604.0,392.2997,393.9096,392.0249,393.1635,6604.0
2022-09-26 09:50:00,400.65,401.86,400.65,401.03,8657.0,393.2912,394.4789,393.2912,393.6642,8657.0
2022-09-26 09:55:00,401.37,403.99,400.7,403.44,6426.0,393.9979,396.5698,393.3402,396.0299,6426.0
2022-09-26 10:00:00,403.31,404.78,401.18,402.41,42755.0,395.9023,397.3453,393.8114,395.0188,42755.0
2022-09-26 10:05:00,402.15,403.7,401.51,402.2,10900.0,394.7636,396.2851,394.1354,394.8127,10900.0
2022-09-26 10:10:00,401.84,403.14,401.39,402.63,9469.0,394.4593,395.7354,394.0176,395.2348,9469.0
2022-09-26 10:15:00,402.68,404.24,402.67,404.15,5008.0,395.2839,396.8152,395.2741,396.7269,5008.0
2022-09-26 10:20:00,404.18,404.83,403.88,404.3,17931.0,396.7563,397.3944,396.4618,396.8741,17931.0
2022-09-26 10:25:00,404.28,404.34,403.15,403.64,3824.0,396.8545,396.9134,395.7452,396.2262,3824.0
2022-09-26 10:30:00,403.43,403.83,401.72,402.33,6706.0,396.0201,396.4127,394.3415,394.9403,6706.0
2022-09-26 10:35:00,402.48,403.1,401.93,402.16,6453.0,395.0875,395.6962,394.5476,394.7734,6453.0
2022-09-26 10:40:00,402.5,402.51,401.3,402.3,22110.0,395.1072,395.117,393.9292,394.9109,22110.0
2022-09-26 10:45:00,402.3,402.46,400.73,401.27,48908.0,394.9109,395.0679,393.3697,393.8998,48908.0
2022-09-26 10:50:00,401.57,401.57,399.09,399.4,7190.0,394.1943,394.1943,391.7598,392.0641,7190.0
2022-09-26 10:55:00,398.75,400.06,398.28,399.81,12316.0,391.4261,392.712,390.9647,392.4666,12316.0
2022-09-26 11:00:00,399.79,400.48,399.62,399.75,5189.0,392.447,393.1243,392.2801,392.4077,5189.0
2022-09-26 11:05:00,399.23,399.23,397.3,397.3,8425.0,391.8972,391.8972,390.0027,390.0027,8425.0
2022-09-26 11:10:00,397.12,398.6,397.0,398.54,5278.0,389.826,391.2788,389.7082,391.2199,5278.0
2022-09-26 11:15:00,398.3,398.77,397.85,397.85,5887.0,390.9843,391.4457,390.5426,390.5426,5887.0
2022-09-26 11:20:00,398.01,398.77,397.33,397.89,3799.0,390.6996,391.4457,390.0321,390.5818,3799.0
2022-09-26 11:25:00,397.46,397.48,395.87,395.99,10048.0,390.1597,390.1794,388.599,388.7167,10048.0
2022-09-26 11:30:00,396.33,397.65,396.07,397.65,13899.0,389.0505,390.3463,388.7953,390.3463,13899.0
2022-09-26 11:35:00,398.0,398.17,397.59,397.88,4570.0,390.6898,390.8567,390.2874,390.572,4570.0
2022-09-26 11:40:00,397.87,397.87,395.95,395.96,4875.0,390.5622,390.5622,388.6775,388.6873,4875.0
2022-09-26 11:45:00,395.49,396.95,395.49,396.47,3691.0,388.2259,389.6591,388.2259,389.1879,3691.0
2022-09-26 11:50:00,396.54,396.87,396.25,396.87,1835.0,389.2566,389.5806,388.972,389.5806,1835.0
2022-09-26 11:55:00,396.87,397.92,396.82,397.14,4957.0,389.5806,390.6113,389.5315,389.8456,4957.0
2022-09-26 12:00:00,397.12,397.32,396.11,396.38,2194.0,389.826,390.0223,388.8345,389.0996,2194.0
2022-09-26 12:05:00,396.5,396.5,395.84,395.92,6427.0,389.2174,389.2174,388.5695,388.648,6427.0
2022-09-26 12:10:00,395.75,396.05,395.35,395.74,6616.0,388.4812,388.7756,388.0885,388.4713,6616.0
2022-09-26 12:15:00,395.64,397.31,395.58,396.93,8623.0,388.3732,390.0125,388.3143,389.6395,8623.0
2022-09-26 12:20:00,396.99,396.99,395.33,395.33,4502.0,389.6984,389.6984,388.0689,388.0689,4502.0
2022-09-26 12:25:00,395.0,395.0,394.1,394.35,4523.0,387.7449,387.7449,386.8615,387.1069,4523.0
2022-09-26 12:30:00,394.25,394.81,394.0,394.36,5748.0,387.0087,387.5584,386.7633,387.1167,5748.0
2022-09-26 12:35:00,394.48,395.39,394.48,394.83,2168.0,387.2345,388.1278,387.2345,387.5781,2168.0
2022-09-26 12:40:00,394.59,395.04,394.3,394.53,3496.0,387.3425,387.7842,387.0578,387.2836,3496.0
2022-09-26 12:45:00,394.86,395.64,394.72,395.5,1500.0,387.6075,388.3732,387.4701,388.2357,1500.0
2022-09-26 12:50:00,395.5,396.28,395.48,396.04,3672.0,388.2357,389.0014,388.2161,388.7658,3672.0
2022-09-26 12:55:00,396.39,396.84,396.26,396.84,2472.0,389.1094,389.5511,388.9818,389.5511,2472.0
2022-09-26 13:00:00,396.61,396.67,395.32,395.32,2650.0,389.3254,389.3843,388.0591,388.0591,2650.0
2022-09-26 13:05:00,395.47,395.47,395.0,395.22,2741.0,388.2063,388.2063,387.7449,387.9609,2741.0
2022-09-26 13:10:00,395.22,395.26,394.73,394.96,6195.0,387.9609,388.0002,387.4799,387.7057,6195.0
2022-09-26 13:15:00,395.23,395.39,395.0,395.19,3035.0,387.9707,388.1278,387.7449,387.9314,3035.0
2022-09-26 13:20:00,395.48,395.77,394.68,394.68,2255.0,388.2161,388.5008,387.4308,387.4308,2255.0
2022-09-26 13:25:00,394.51,395.19,394.13,395.12,5252.0,387.2639,387.9314,386.8909,387.8627,5252.0
2022-09-26 13:30:00,395.26,395.56,394.32,394.32,7776.0,388.0002,388.2946,387.0774,387.0774,7776.0
2022-09-26 13:35:00,394.45,394.47,393.97,394.07,5634.0,387.205,387.2247,386.7338,386.832,5634.0
2022-09-26 13:40:00,394.17,394.59,393.74,394.05,6191.0,386.9302,387.3425,386.5081,386.8124,6191.0
2022-09-26 13:45:00,394.19,394.73,394.01,394.3,15563.0,386.9498,387.4799,386.7731,387.0578,15563.0
2022-09-26 13:50:00,394.3,395.0,394.11,394.66,8214.0,387.0578,387.7449,386.8713,387.4112,8214.0
2022-09-26 13:55:00,394.0,394.26,393.53,393.53,3672.0,386.7633,387.0185,386.3019,386.3019,3672.0
2022-09-26 14:00:00,393.1,395.53,393.09,395.53,5755.0,385.8798,388.2652,385.87,388.2652,5755.0
2022-09-26 14:05:00,395.5,396.76,395.5,396.38,3671.0,388.2357,389.4726,388.2357,389.0996,3671.0
2022-09-26 14:10:00,396.56,396.57,395.47,395.83,4781.0,389.2763,389.2861,388.2063,388.5597,4781.0
2022-09-26 14:15:00,395.83,396.14,395.31,395.92,3753.0,388.5597,388.864,388.0492,388.648,3753.0
2022-09-26 14:20:00,395.73,396.17,395.47,395.67,8237.0,388.4615,388.8934,388.2063,388.4026,8237.0
2022-09-26 14:25:00,395.44,395.55,395.05,395.1,3148.0,388.1768,388.2848,387.794,387.8431,3148.0
2022-09-26 14:30:00,395.17,395.66,395.06,395.42,2846.0,387.9118,388.3928,387.8038,388.1572,2846.0
2022-09-26 14:35:00,395.38,395.38,394.02,394.56,10205.0,388.118,388.118,386.7829,387.313,10205.0
2022-09-26 14:40:00,394.56,394.92,394.11,394.52,6014.0,387.313,387.6664,386.8713,387.2737,6014.0
2022-09-26 14:45:00,394.24,396.77,394.24,396.63,4083.0,386.9989,389.4824,386.9989,389.345,4083.0
2022-09-26 14:50:00,396.43,397.15,396.0,396.91,5700.0,389.1487,389.8554,388.7266,389.6198,5700.0
2022-09-26 14:55:00,396.92,397.19,396.54,396.71,4002.0,389.6297,389.8947,389.2566,389.4235,4002.0
2022-09-26 15:00:00,396.93,397.75,396.92,397.34,3904.0,389.6395,390.4444,389.6297,390.042,3904.0
2022-09-26 15:05:00,397.46,397.55,396.33,397.4,4611.0,390.1597,390.2481,389.0505,390.1008,4611.0
2022-09-26 15:10:00,397.58,397.63,396.54,396.54,4480.0,390.2775,390.3266,389.2566,389.2566,4480.0
2022-09-26 15:15:00,396.35,397.19,395.71,396.71,7806.0,389.0701,389.8947,388.4419,389.4235,7806.0
2022-09-26 15:20:00,396.67,396.88,396.24,396.48,5031.0,389.3843,389.5904,388.9622,389.1977,5031.0
2022-09-26 15:25:00,396.55,396.98,396.45,396.53,4578.0,389.2665,389.6886,389.1683,389.2468,4578.0
2022-09-26 15:30:00,396.53,397.19,396.06,396.82,16263.0,389.2468,389.8947,388.7855,389.5315,16263.0
2022-09-26 15:35:00,396.8,397.8,396.58,396.84,12006.0,389.5119,390.4935,389.2959,389.5511,12006.0
2022-09-26 15:40:00,396.59,397.63,395.83,396.45,10595.0,389.3057,390.3266,388.5597,389.1683,10595.0
2022-09-26 15:45:00,396.7,397.65,396.47,397.21,6857.0,389.4137,390.3463,389.1879,389.9143,6857.0
2022-09-26 15:50:00,397.05,398.74,396.09,397.77,14968.0,389.7573,391.4162,388.8149,390.4641,14968.0
2022-09-26 15:55:00,397.51,397.66,395.34,395.77,59130.0,390.2088,390.3561,388.0787,388.5008,59130.0
2022-09-27 09:30:00,399.7,404.33,399.5,403.75,39572.0,392.3586,396.9036,392.1623,396.3342,39572.0
2022-09-27 09:35:00,403.21,405.0,402.49,405.0,9205.0,395.8041,397.5613,395.0974,397.5613,9205.0
2022-09-27 09:40:00,405.18,407.29,403.83,403.83,10201.0,397.738,399.8092,396.4127,396.4127,10201.0
2022-09-27 09:45:00,403.65,403.66,400.75,400.75,7708.0,396.2361,396.2459,393.3893,393.3893,7708.0
2022-09-27 09:50:00,401.11,403.59,400.0,403.15,22132.0,393.7427,396.1772,392.6531,395.7452,22132.0
2022-09-27 09:55:00,403.15,403.18,402.17,402.5,8416.0,395.7452,395.7747,394.7832,395.1072,8416.0
2022-09-27 10:00:00,403.22,403.23,400.57,401.31,11541.0,395.814,395.8238,393.2126,393.939,11541.0
2022-09-27 10:05:00,401.33,401.53,399.81,400.25,16762.0,393.9587,394.155,392.4666,392.8985,16762.0
2022-09-27 10:10:00,400.36,401.6,400.36,401.37,2807.0,393.0065,394.2237,393.0065,393.9979,2807.0
2022-09-27 10:15:00,401.75,402.38,401.06,401.71,3910.0,394.371,394.9894,393.6936,394.3317,3910.0
2022-09-27 10:20:00,402.15,402.47,400.96,401.87,6279.0,394.7636,395.0777,393.5955,394.4887,6279.0
2022-09-27 10:25:00,401.81,402.19,400.67,401.1,4651.0,394.4299,394.8029,393.3108,393.7329,4651.0
2022-09-27 10:30:00,401.06,401.68,400.21,400.77,6022.0,393.6936,394.3022,392.8592,393.409,6022.0
2022-09-27 10:35:00,400.4,401.67,400.04,400.21,5525.0,393.0457,394.2924,392.6924,392.8592,5525.0
2022-09-27 10:40:00,400.24,402.0,399.72,402.0,9638.0,392.8887,394.6164,392.3782,394.6164,9638.0
2022-09-27 10:45:00,401.87,402.35,401.55,402.29,4818.0,394.4887,394.9599,394.1746,394.901,4818.0
2022-09-27 10:50:00,402.16,402.16,401.0,401.0,4575.0,394.7734,394.7734,393.6347,393.6347,4575.0
2022-09-27 10:55:00,401.13,402.05,401.12,401.59,3357.0,393.7623,394.6654,393.7525,394.2139,3357.0
2022-09-27 11:00:00,401.81,402.22,400.44,400.66,7825.0,394.4299,394.8323,393.085,393.301,7825.0
2022-09-27 11:05:00,400.69,401.91,400.29,401.91,4982.0,393.3304,394.528,392.9378,394.528,4982.0
2022-09-27 11:10:00,402.06,402.06,400.1,400.28,4807.0,394.6753,394.6753,392.7513,392.928,4807.0
2022-09-27 11:15:00,400.51,400.51,399.66,400.5,6064.0,393.1537,393.1537,392.3193,393.1439,6064.0
2022-09-27 11:20:00,400.6,400.6,399.58,399.75,12445.0,393.2421,393.2421,392.2408,392.4077,12445.0
2022-09-27 11:25:00,400.24,400.24,398.65,399.03,18080.0,392.8887,392.8887,391.3279,391.7009,18080.0
2022-09-27 11:30:00,398.87,400.19,398.68,400.13,12320.0,391.5439,392.8396,391.3573,392.7807,12320.0
2022-09-27 11:35:00,400.06,401.21,399.94,400.96,6025.0,392.712,393.8409,392.5942,393.5955,6025.0
2022-09-27 11:40:00,400.82,400.97,400.25,400.84,3833.0,393.458,393.6053,392.8985,393.4777,3833.0
2022-09-27 11:45:00,400.84,401.15,400.35,400.53,5900.0,393.4777,393.782,392.9967,393.1734,5900.0
2022-09-27 11:50:00,400.7,401.11,399.36,399.87,7278.0,393.3402,393.7427,392.0249,392.5255,7278.0
2022-09-27 11:55:00,399.88,400.42,399.85,399.98,8550.0,392.5353,393.0654,392.5059,392.6335,8550.0
2022-09-27 12:00:00,399.99,399.99,398.59,399.72,43550.0,392.6433,392.6433,391.269,392.3782,43550.0
2022-09-27 12:05:00,399.74,399.74,398.46,398.91,20991.0,392.3979,392.3979,391.1414,391.5831,20991.0
2022-09-27 12:10:00,398.85,398.92,396.99,397.53,17683.0,391.5242,391.5929,389.6984,390.2285,17683.0
2022-09-27 12:15:00,397.61,397.61,395.23,395.23,4732.0,390.307,390.307,387.9707,387.9707,4732.0
2022-09-27 12:20:00,395.33,396.72,395.33,396.44,9814.0,388.0689,389.4333,388.0689,389.1585,9814.0
2022-09-27 12:25:00,396.42,397.75,396.42,397.49,9749.0,389.1388,390.4444,389.1388,390.1892,9749.0
2022-09-27 12:30:00,397.36,398.14,397.21,398.12,7070.0,390.0616,390.8273,389.9143,390.8076,7070.0
2022-09-27 12:35:00,398.28,398.28,396.68,397.14,11766.0,390.9647,390.9647,389.3941,389.8456,11766.0
2022-09-27 12:40:00,397.26,397.61,396.88,397.55,3730.0,389.9634,390.307,389.5904,390.2481,3730.0
2022-09-27 12:45:00,397.36,399.42,397.19,398.0,6054.0,390.0616,392.0837,389.8947,390.6898,6054.0
2022-09-27 12:50:00,397.97,399.1,397.19,398.96,11586.0,390.6604,391.7696,389.8947,391.6322,11586.0
2022-09-27 12:55:00,398.79,399.02,398.36,398.9,9705.0,391.4653,391.6911,391.0432,391.5733,9705.0
2022-09-27 13:00:00,398.75,398.76,396.85,397.02,12816.0,391.4261,391.4359,389.561,389.7278,12816.0
2022-09-27 13:05:00,397.0,398.58,397.0,397.27,7016.0,389.7082,391.2592,389.7082,389.9732,7016.0
2022-09-27 13:10:00,397.11,397.36,396.24,397.23,7876.0,389.8162,390.0616,388.9622,389.934,7876.0
2022-09-27 13:15:00,397.17,397.71,396.89,397.26,4412.0,389.8751,390.4052,389.6002,389.9634,4412.0
2022-09-27 13:20:00,397.18,397.46,396.8,396.88,3200.0,389.8849,390.1597,389.5119,389.5904,3200.0
2022-09-27 13:25:00,396.73,397.11,396.26,396.6,6440.0,389.4432,389.8162,388.9818,389.3155,6440.0
2022-09-27 13:30:00,396.53,397.13,396.3,396.77,6685.0,389.2468,389.8358,389.0211,389.4824,6685.0
2022-09-27 13:35:00,396.63,396.83,396.15,396.63,6087.0,389.345,389.5413,388.8738,389.345,6087.0
2022-09-27 13:40:00,396.46,397.4,395.71,397.37,9331.0,389.1781,390.1008,388.4419,390.0714,9331.0
2022-09-27 13:45:00,397.54,398.32,397.52,397.66,11997.0,390.2383,391.004,390.2186,390.3561,11997.0
2022-09-27 13:50:00,397.65,398.12,397.4,397.79,7835.0,390.3463,390.8076,390.1008,390.4837,7835.0
2022-09-27 13:55:00,397.69,398.26,397.15,398.26,5696.0,390.3855,390.9451,389.8554,390.9451,5696.0
2022-09-27 14:00:00,398.03,399.18,397.8,398.89,7906.0,390.7193,391.8482,390.4935,391.5635,7906.0
2022-09-27 14:05:00,398.77,398.77,397.95,398.19,12471.0,391.4457,391.4457,390.6407,390.8763,12471.0
2022-09-27 14:10:00,398.18,398.5,397.58,397.67,6074.0,390.8665,391.1806,390.2775,390.3659,6074.0
2022-09-27 14:15:00,397.65,397.72,397.23,397.23,4400.0,390.3463,390.415,389.934,389.934,4400.0
2022-09-27 14:20:00,397.19,397.55,396.7,397.55,5076.0,389.8947,390.2481,389.4137,390.2481,5076.0
2022-09-27 14:25:00,397.55,397.78,397.25,397.42,3729.0,390.2481,390.4739,389.9536,390.1205,3729.0
2022-09-27 14:30:00,397.45,398.17,397.36,397.96,3104.0,390.1499,390.8567,390.0616,390.6506,3104.0
2022-09-27 14:35:00,397.93,399.67,397.66,399.67,3704.0,390.6211,392.3292,390.3561,392.3292,3704.0
2022-09-27 14:40:00,399.9,400.84,399.8,399.82,4849.0,392.5549,393.4777,392.4568,392.4764,4849.0
2022-09-27 14:45:00,399.68,401.17,399.21,401.17,5220.0,392.339,393.8016,391.8776,393.8016,5220.0
2022-09-27 14:50:00,401.08,401.08,400.54,400.54,5605.0,393.7133,393.7133,393.1832,393.1832,5605.0
2022-09-27 14:55:00,400.54,400.87,400.32,400.56,4700.0,393.1832,393.5071,392.9672,393.2028,4700.0
2022-09-27 15:00:00,400.48,400.52,398.52,399.59,8032.0,393.1243,393.1635,391.2003,392.2506,8032.0
2022-09-27 15:05:00,399.62,400.66,399.44,400.66,6250.0,392.2801,393.301,392.1034,393.301,6250.0
2022-09-27 15:10:00,400.36,400.49,399.72,400.08,5823.0,393.0065,393.1341,392.3782,392.7316,5823.0
2022-09-27 15:15:00,400.14,400.57,399.36,400.49,5122.0,392.7905,393.2126,392.0249,393.1341,5122.0
2022-09-27 15:20:00,400.6,400.72,399.71,400.29,5871.0,393.2421,393.3599,392.3684,392.9378,5871.0
2022-09-27 15:25:00,400.23,400.26,399.06,399.22,4364.0,392.8789,392.9083,391.7304,391.8874,4364.0
2022-09-27 15:30:00,399.2,399.2,398.29,398.84,9287.0,391.8678,391.8678,390.9745,391.5144,9287.0
2022-09-27 15:35:00,398.9,399.41,398.88,399.15,9409.0,391.5733,392.0739,391.5537,391.8187,9409.0
2022-09-27 15:40:00,398.97,400.31,398.78,400.05,14346.0,391.642,392.9574,391.4555,392.7022,14346.0
2022-09-27 15:45:00,400.02,400.29,399.28,400.0,12410.0,392.6727,392.9378,391.9463,392.6531,12410.0
2022-09-27 15:50:00,400.0,401.61,399.83,401.11,30140.0,392.6531,394.2335,392.4862,393.7427,30140.0
2022-09-27 15:55:00,401.1,402.06,400.58,400.67,76696.0,393.7329,394.6753,393.2224,393.3108,76696.0
2022-09-28 09:30:00,404.35,405.04,398.81,399.83,36587.0,396.9232,397.6005,391.485,392.4862,36587.0
2022-09-28 09:35:00,400.48,402.48,400.0,402.39,11076.0,393.1243,395.0875,392.6531,394.9992,11076.0
2022-09-28 09:40:00,402.06,404.64,401.57,404.64,18375.0,394.6753,397.2079,394.1943,397.2079,18375.0
2022-09-28 09:45:00,405.16,405.25,402.82,404.06,11624.0,397.7183,397.8067,395.4213,396.6385,11624.0
2022-09-28 09:50:00,403.59,405.11,403.11,403.31,14195.0,396.1772,397.6692,395.706,395.9023,14195.0
2022-09-28 09:55:00,403.27,404.44,403.06,403.19,9367.0,395.863,397.0115,395.6569,395.7845,9367.0
2022-09-28 10:00:00,403.51,405.33,401.54,402.28,18162.0,396.0986,397.8852,394.1648,394.8912,18162.0
2022-09-28 10:05:00,402.05,402.7,400.67,400.68,15927.0,394.6654,395.3035,393.3108,393.3206,15927.0
2022-09-28 10:10:00,400.77,401.9,400.47,401.15,14932.0,393.409,394.5182,393.1145,393.782,14932.0
2022-09-28 10:15:00,401.48,402.97,400.29,402.67,9909.0,394.1059,395.5685,392.9378,395.2741,9909.0
2022-09-28 10:20:00,402.86,404.69,402.8,404.35,6552.0,395.4606,397.257,395.4017,396.9232,6552.0
2022-09-28 10:25:00,404.34,406.53,403.9,406.19,12847.0,396.9134,399.0632,396.4815,398.7294,12847.0
2022-09-28 10:30:00,406.45,406.45,405.31,406.17,7455.0,398.9846,398.9846,397.8656,398.7098,7455.0
2022-09-28 10:35:00,406.18,406.71,404.98,405.97,9963.0,398.7196,399.2399,397.5416,398.5134,9963.0
2022-09-28 10:40:00,405.97,406.76,405.46,405.85,8350.0,398.5134,399.2889,398.0128,398.3956,8350.0
2022-09-28 10:45:00,405.75,406.5,405.66,406.41,4300.0,398.2975,399.0337,398.2091,398.9454,4300.0
2022-09-28 10:50:00,406.24,406.37,405.61,405.66,8212.0,398.7785,398.9061,398.1601,398.2091,8212.0
2022-09-28 10:55:00,405.84,405.84,404.82,405.84,4184.0,398.3858,398.3858,397.3846,398.3858,4184.0
2022-09-28 11:00:00,405.75,406.83,405.27,406.39,5767.0,398.2975,399.3576,397.8263,398.9257,5767.0
2022-09-28 11:05:00,406.12,406.12,405.27,405.54,4100.0,398.6607,398.6607,397.8263,398.0913,4100.0
2022-09-28 11:10:00,405.12,406.47,405.12,405.72,5675.0,397.6791,399.0043,397.6791,398.268,5675.0
2022-09-28 11:15:00,405.51,407.09,405.5,406.75,8162.0,398.0619,399.6129,398.0521,399.2791,8162.0
2022-09-28 11:20:00,406.9,408.27,406.89,408.12,14664.0,399.4264,400.7712,399.4165,400.624,14664.0
2022-09-28 11:25:00,407.98,408.3,406.43,406.5,17580.0,400.4865,400.8006,398.965,399.0337,17580.0
2022-09-28 11:30:00,406.81,407.02,405.93,406.72,10576.0,399.338,399.5442,398.4742,399.2497,10576.0
2022-09-28 11:35:00,406.87,407.23,406.33,406.93,5085.0,399.3969,399.7503,398.8668,399.4558,5085.0
2022-09-28 11:40:00,406.91,407.74,406.91,407.74,3800.0,399.4362,400.2509,399.4362,400.2509,3800.0
2022-09-28 11:45:00,407.9,408.99,407.57,408.97,4900.0,400.408,401.478,400.0841,401.4583,4900.0
2022-09-28 11:50:00,408.98,409.9,408.9,409.9,12688.0,401.4682,402.3713,401.3896,402.3713,12688.0
2022-09-28 11:55:00,409.95,410.78,409.74,410.39,18380.0,402.4203,403.2351,402.2142,402.8523,18380.0
2022-09-28 12:00:00,410.31,410.31,409.39,409.91,5284.0,402.7737,402.7737,401.8706,402.3811,5284.0
2022-09-28 12:05:00,409.66,409.92,409.18,409.92,5007.0,402.1357,402.3909,401.6645,402.3909,5007.0
2022-09-28 12:10:00,409.85,410.17,409.31,409.72,12712.0,402.3222,402.6363,401.7921,402.1946,12712.0
2022-09-28 12:15:00,409.81,410.88,409.43,410.59,10503.0,402.2829,403.3333,401.9099,403.0486,10503.0
2022-09-28 12:20:00,410.75,410.99,408.9,408.9,5605.0,403.2056,403.4412,401.3896,401.3896,5605.0
2022-09-28 12:25:00,408.81,409.01,408.35,408.35,2300.0,401.3013,401.4976,400.8497,400.8497,2300.0
2022-09-28 12:30:00,408.3,409.01,408.29,409.01,6082.0,400.8006,401.4976,400.7908,401.4976,6082.0
2022-09-28 12:35:00,409.07,409.07,407.48,407.56,13522.0,401.5565,401.5565,399.9957,400.0742,13522.0
2022-09-28 12:40:00,407.6,408.28,407.29,408.18,14095.0,400.1135,400.781,399.8092,400.6829,14095.0
2022-09-28 12:45:00,408.25,408.51,407.24,407.25,7814.0,400.7516,401.0068,399.7601,399.7699,7814.0
2022-09-28 12:50:00,407.18,407.42,406.65,406.81,9538.0,399.7012,399.9368,399.181,399.338,9538.0
2022-09-28 12:55:00,406.74,407.08,406.53,406.95,3040.0,399.2693,399.6031,399.0632,399.4754,3040.0
2022-09-28 13:00:00,407.09,407.13,406.16,407.01,6158.0,399.6129,399.6521,398.7,399.5343,6158.0
2022-09-28 13:05:00,407.14,407.79,407.03,407.66,7424.0,399.662,400.3,399.554,400.1724,7424.0
2022-09-28 13:10:00,407.66,407.91,407.12,407.13,5329.0,400.1724,400.4178,399.6423,399.6521,5329.0
2022-09-28 13:15:00,407.18,408.26,406.99,408.12,7042.0,399.7012,400.7614,399.5147,400.624,7042.0
2022-09-28 13:20:00,408.01,408.46,407.86,408.35,4741.0,400.516,400.9577,400.3687,400.8497,4741.0
2022-09-28 13:25:00,408.19,408.39,407.95,408.38,4100.0,400.6927,400.889,400.4571,400.8792,4100.0
2022-09-28 13:30:00,408.14,408.75,408.14,408.51,3542.0,400.6436,401.2424,400.6436,401.0068,3542.0
2022-09-28 13:35:00,408.51,408.55,407.73,408.0,5171.0,401.0068,401.0461,400.2411,400.5062,5171.0
2022-09-28 13:40:00,408.01,408.35,407.63,407.64,3120.0,400.516,400.8497,400.143,400.1528,3120.0
2022-09-28 13:45:00,407.47,407.95,407.36,407.77,5592.0,399.9859,400.4571,399.8779,400.2804,5592.0
2022-09-28 13:50:00,407.68,407.92,407.57,407.92,3800.0,400.192,400.4276,400.0841,400.4276,3800.0
2022-09-28 13:55:00,407.93,408.28,407.77,407.77,5137.0,400.4374,400.781,400.2804,400.2804,5137.0
2022-09-28 14:00:00,407.94,408.47,407.94,408.31,6054.0,400.4473,400.9675,400.4473,400.8105,6054.0
2022-09-28 14:05:00,408.49,409.42,408.37,409.18,7180.0,400.9872,401.9001,400.8694,401.6645,7180.0
2022-09-28 14:10:00,409.23,409.75,408.87,408.95,5139.0,401.7136,402.224,401.3602,401.4387,5139.0
2022-09-28 14:15:00,408.81,409.15,408.61,408.91,6450.0,401.3013,401.635,401.105,401.3994,6450.0
2022-09-28 14:20:00,408.85,409.1,408.52,408.94,6606.0,401.3405,401.586,401.0166,401.4289,6606.0
2022-09-28 14:25:00,408.8,408.87,408.09,408.69,18783.0,401.2915,401.3602,400.5945,401.1835,18783.0
2022-09-28 14:30:00,408.67,409.44,408.67,409.09,6408.0,401.1639,401.9197,401.1639,401.5761,6408.0
2022-09-28 14:35:00,409.1,409.92,409.1,409.67,6108.0,401.586,402.3909,401.586,402.1455,6108.0
2022-09-28 14:40:00,409.67,409.67,408.4,408.75,6505.0,402.1455,402.1455,400.8988,401.2424,6505.0
2022-09-28 14:45:00,408.87,409.09,408.47,409.06,3605.0,401.3602,401.5761,400.9675,401.5467,3605.0
2022-09-28 14:50:00,409.16,409.49,409.07,409.24,8955.0,401.6449,401.9688,401.5565,401.7234,8955.0
2022-09-28 14:55:00,409.21,409.44,409.02,409.23,4451.0,401.6939,401.9197,401.5074,401.7136,4451.0
2022-09-28 15:00:00,409.22,410.43,409.22,410.34,7698.0,401.7037,402.8915,401.7037,402.8032,7698.0
2022-09-28 15:05:00,410.1,410.75,410.07,410.39,7950.0,402.5676,403.2056,402.5381,402.8523,7950.0
2022-09-28 15:10:00,410.33,411.06,410.29,410.78,6079.0,402.7934,403.51,402.7541,403.2351,6079.0
2022-09-28 15:15:00,410.78,410.79,409.88,409.9,7045.0,403.2351,403.2449,402.3516,402.3713,7045.0
2022-09-28 15:20:00,410.0,410.41,409.76,410.21,14217.0,402.4694,402.8719,402.2338,402.6756,14217.0
2022-09-28 15:25:00,410.18,410.78,410.02,410.56,7239.0,402.6461,403.2351,402.4891,403.0191,7239.0
2022-09-28 15:30:00,410.61,411.4,410.56,411.37,11776.0,403.0682,403.8437,403.0191,403.8143,11776.0
2022-09-28 15:35:00,411.3,411.46,410.27,410.82,15896.0,403.7455,403.9026,402.7345,403.2744,15896.0
2022-09-28 15:40:00,410.9,411.65,410.87,411.4,14709.0,403.3529,404.0891,403.3234,403.8437,14709.0
2022-09-28 15:45:00,411.46,412.0,411.16,411.86,16397.0,403.9026,404.4327,403.6081,404.2953,16397.0
2022-09-28 15:50:00,411.71,411.86,410.83,410.86,32241.0,404.148,404.2953,403.2842,403.3136,32241.0
2022-09-28 15:55:00,410.88,411.13,409.03,409.29,50566.0,403.3333,403.5787,401.5172,401.7725,50566.0
2022-09-29 09:30:00,401.14,404.79,401.14,403.13,23267.0,393.7722,397.3551,393.7722,395.7256,23267.0
2022-09-29 09:35:00,403.19,403.19,400.38,401.88,13913.0,395.7845,395.7845,393.0261,394.4986,13913.0
2022-09-29 09:40:00,401.81,401.91,398.83,398.98,7112.0,394.4299,394.528,391.5046,391.6518,7112.0
2022-09-29 09:45:00,398.34,399.45,397.87,398.87,8826.0,391.0236,392.1132,390.5622,391.5439,8826.0
2022-09-29 09:50:00,399.17,400.6,398.72,400.02,8671.0,391.8383,393.2421,391.3966,392.6727,8671.0
2022-09-29 09:55:00,400.59,401.17,399.94,400.51,14846.0,393.2323,393.8016,392.5942,393.1537,14846.0
2022-09-29 10:00:00,400.47,400.99,397.28,397.47,16674.0,393.1145,393.6249,389.9831,390.1696,16674.0
2022-09-29 10:05:00,397.8,399.38,397.73,398.83,14326.0,390.4935,392.0445,390.4248,391.5046,14326.0
2022-09-29 10:10:00,398.13,398.96,395.91,395.91,10734.0,390.8174,391.6322,388.6382,388.6382,10734.0
2022-09-29 10:15:00,396.22,396.25,394.12,395.88,22657.0,388.9425,388.972,386.8811,388.6088,22657.0
2022-09-29 10:20:00,395.78,397.57,395.77,396.49,24375.0,388.5106,390.2677,388.5008,389.2076,24375.0
2022-09-29 10:25:00,396.6,397.48,396.25,396.37,4155.0,389.3155,390.1794,388.972,389.0898,4155.0
2022-09-29 10:30:00,396.07,396.35,395.0,395.71,6800.0,388.7953,389.0701,387.7449,388.4419,6800.0
2022-09-29 10:35:00,395.64,396.93,395.25,396.65,5965.0,388.3732,389.6395,387.9903,389.3646,5965.0
2022-09-29 10:40:00,396.95,397.03,396.23,396.62,13325.0,389.6591,389.7376,388.9523,389.3352,13325.0
2022-09-29 10:45:00,396.34,396.57,395.47,395.47,6317.0,389.0603,389.2861,388.2063,388.2063,6317.0
2022-09-29 10:50:00,395.19,396.05,394.79,395.54,8155.0,387.9314,388.7756,387.5388,388.275,8155.0
2022-09-29 10:55:00,395.7,397.78,395.63,397.29,25332.0,388.4321,390.4739,388.3634,389.9929,25332.0
2022-09-29 11:00:00,397.41,398.58,396.58,396.66,31771.0,390.1107,391.2592,389.2959,389.3744,31771.0
2022-09-29 11:05:00,396.83,398.41,396.0,397.93,3333.0,389.5413,391.0923,388.7266,390.6211,3333.0
2022-09-29 11:10:00,397.79,398.33,397.28,397.29,4691.0,390.4837,391.0138,389.9831,389.9929,4691.0
2022-09-29 11:15:00,397.36,398.19,397.09,397.91,8063.0,390.0616,390.8763,389.7965,390.6015,8063.0
2022-09-29 11:20:00,397.91,398.81,397.61,397.61,5675.0,390.6015,391.485,390.307,390.307,5675.0
2022-09-29 11:25:00,397.28,398.66,397.28,398.41,39318.0,389.9831,391.3377,389.9831,391.0923,39318.0
2022-09-29 11:30:00,398.2,400.21,397.64,399.54,25786.0,390.8862,392.8592,390.3364,392.2015,25786.0
2022-09-29 11:35:00,399.39,400.03,398.75,399.58,30850.0,392.0543,392.6825,391.4261,392.2408,30850.0
2022-09-29 11:40:00,399.53,400.04,398.96,400.04,2609.0,392.1917,392.6924,391.6322,392.6924,2609.0
2022-09-29 11:45:00,400.06,400.51,399.94,400.48,6623.0,392.712,393.1537,392.5942,393.1243,6623.0
2022-09-29 11:50:00,400.67,401.47,400.31,401.47,4096.0,393.3108,394.0961,392.9574,394.0961,4096.0
2022-09-29 11:55:00,401.41,401.63,401.16,401.3,2926.0,394.0372,394.2532,393.7918,393.9292,2926.0
2022-09-29 12:00:00,401.33,401.66,400.84,401.65,2933.0,393.9587,394.2826,393.4777,394.2728,2933.0
2022-09-29 12:05:00,401.56,401.56,399.98,400.1,8002.0,394.1844,394.1844,392.6335,392.7513,8002.0
2022-09-29 12:10:00,400.06,400.06,398.67,398.9,11150.0,392.712,392.712,391.3475,391.5733,11150.0
2022-09-29 12:15:00,398.78,399.0,398.25,398.34,5478.0,391.4555,391.6715,390.9352,391.0236,5478.0
2022-09-29 12:20:00,398.27,398.32,397.29,397.49,9436.0,390.9549,391.004,389.9929,390.1892,9436.0
2022-09-29 12:25:00,397.43,397.6,396.95,397.25,8037.0,390.1303,390.2972,389.6591,389.9536,8037.0
2022-09-29 12:30:00,397.2,397.49,396.67,397.49,9612.0,389.9045,390.1892,389.3843,390.1892,9612.0
2022-09-29 12:35:00,397.43,397.85,396.82,397.73,5335.0,390.1303,390.5426,389.5315,390.4248,5335.0
2022-09-29 12:40:00,397.53,397.76,397.06,397.76,2367.0,390.2285,390.4542,389.7671,390.4542,2367.0
2022-09-29 12:45:00,397.9,398.16,397.82,397.88,1300.0,390.5917,390.8469,390.5131,390.572,1300.0
2022-09-29 12:50:00,397.88,398.49,397.69,398.23,3001.0,390.572,391.1708,390.3855,390.9156,3001.0
2022-09-29 12:55:00,397.9,398.08,397.25,397.8,7240.0,390.5917,390.7684,389.9536,390.4935,7240.0
2022-09-29 13:00:00,397.67,397.88,397.28,397.75,5839.0,390.3659,390.572,389.9831,390.4444,5839.0
2022-09-29 13:05:00,397.89,397.89,397.22,397.52,2969.0,390.5818,390.5818,389.9242,390.2186,2969.0
2022-09-29 13:10:00,397.44,398.42,397.44,398.22,2356.0,390.1401,391.1021,390.1401,390.9058,2356.0
2022-09-29 13:15:00,398.16,398.74,397.79,397.81,5965.0,390.8469,391.4162,390.4837,390.5033,5965.0
2022-09-29 13:20:00,397.77,397.77,397.25,397.54,3700.0,390.4641,390.4641,389.9536,390.2383,3700.0
2022-09-29 13:25:00,397.76,398.11,397.43,397.9,2526.0,390.4542,390.7978,390.1303,390.5917,2526.0
2022-09-29 13:30:00,397.67,398.21,397.35,398.21,5679.0,390.3659,390.896,390.0518,390.896,5679.0
2022-09-29 13:35:00,398.11,399.11,398.11,399.03,11736.0,390.7978,391.7794,390.7978,391.7009,11736.0
2022-09-29 13:40:00,398.91,398.91,398.0,398.15,2954.0,391.5831,391.5831,390.6898,390.8371,2954.0
2022-09-29 13:45:00,398.12,398.55,397.93,397.93,3224.0,390.8076,391.2297,390.6211,390.6211,3224.0
2022-09-29 13:50:00,398.02,398.09,397.15,397.46,7756.0,390.7095,390.7782,389.8554,390.1597,7756.0
2022-09-29 13:55:00,397.41,397.48,396.2,396.29,19758.0,390.1107,390.1794,388.9229,389.0112,19758.0
2022-09-29 14:00:00,396.21,396.21,395.25,395.55,4542.0,388.9327,388.9327,387.9903,388.2848,4542.0
2022-09-29 14:05:00,395.53,396.46,395.35,396.25,4818.0,388.2652,389.1781,388.0885,388.972,4818.0
2022-09-29 14:10:00,396.35,396.35,395.79,396.0,3496.0,389.0701,389.0701,388.5204,388.7266,3496.0
2022-09-29 14:15:00,396.08,396.08,394.62,394.7,3394.0,388.8051,388.8051,387.3719,387.4504,3394.0
2022-09-29 14:20:00,394.7,395.07,394.47,394.68,6850.0,387.4504,387.8136,387.2247,387.4308,6850.0
2022-09-29 14:25:00,394.47,395.51,394.29,395.25,5558.0,387.2247,388.2456,387.048,387.9903,5558.0
2022-09-29 14:30:00,395.22,395.57,394.79,394.92,4051.0,387.9609,388.3045,387.5388,387.6664,4051.0
2022-09-29 14:35:00,394.94,396.93,394.94,396.29,9631.0,387.686,389.6395,387.686,389.0112,9631.0
2022-09-29 14:40:00,396.48,396.6,395.4,395.64,10602.0,389.1977,389.3155,388.1376,388.3732,10602.0
2022-09-29 14:45:00,395.75,396.01,395.48,395.72,6628.0,388.4812,388.7364,388.2161,388.4517,6628.0
2022-09-29 14:50:00,395.56,395.56,394.58,394.77,6397.0,388.2946,388.2946,387.3326,387.5192,6397.0
2022-09-29 14:55:00,394.77,395.11,394.47,394.48,7883.0,387.5192,387.8529,387.2247,387.2345,7883.0
2022-09-29 15:00:00,394.67,395.55,394.67,394.99,5957.0,387.421,388.2848,387.421,387.7351,5957.0
2022-09-29 15:05:00,395.11,395.24,394.53,395.24,8116.0,387.8529,387.9805,387.2836,387.9805,8116.0
2022-09-29 15:10:00,394.99,395.74,394.82,395.74,3121.0,387.7351,388.4713,387.5682,388.4713,3121.0
2022-09-29 15:15:00,395.59,396.36,395.52,396.27,10392.0,388.3241,389.08,388.2554,388.9916,10392.0
2022-09-29 15:20:00,396.4,396.77,395.91,396.09,12280.0,389.1192,389.4824,388.6382,388.8149,12280.0
2022-09-29 15:25:00,395.93,395.98,394.95,395.26,7733.0,388.6578,388.7069,387.6958,388.0002,7733.0
2022-09-29 15:30:00,395.17,396.3,394.95,396.12,16787.0,387.9118,389.0211,387.6958,388.8444,16787.0
2022-09-29 15:35:00,396.13,397.57,395.68,397.0,11220.0,388.8542,390.2677,388.4124,389.7082,11220.0
2022-09-29 15:40:00,396.98,397.08,395.6,396.66,12588.0,389.6886,389.7867,388.3339,389.3744,12588.0
2022-09-29 15:45:00,396.62,397.05,396.06,396.66,30956.0,389.3352,389.7573,388.7855,389.3744,30956.0
2022-09-29 15:50:00,396.63,397.51,396.14,396.77,33695.0,389.345,390.2088,388.864,389.4824,33695.0
2022-09-29 15:55:00,396.64,397.68,396.03,397.07,84842.0,389.3548,390.3757,388.756,389.7769,84842.0
2022-09-30 09:30:00,396.06,398.98,393.91,397.75,36103.0,388.7855,391.6518,386.675,390.4444,36103.0
2022-09-30 09:35:00,397.7,398.87,396.71,398.08,14740.0,390.3953,391.5439,389.4235,390.7684,14740.0
2022-09-30 09:40:00,398.42,401.43,396.91,400.04,13782.0,391.1021,394.0568,389.6198,392.6924,13782.0
2022-09-30 09:45:00,399.97,400.65,398.14,399.75,7250.0,392.6236,393.2912,390.8273,392.4077,7250.0
2022-09-30 09:50:00,399.73,401.07,399.05,400.48,12642.0,392.3881,393.7034,391.7205,393.1243,12642.0
2022-09-30 09:55:00,400.6,401.53,399.58,399.59,6600.0,393.2421,394.155,392.2408,392.2506,6600.0
2022-09-30 10:00:00,399.89,399.89,398.31,399.38,13553.0,392.5451,392.5451,390.9941,392.0445,13553.0
2022-09-30 10:05:00,399.08,399.24,397.32,398.6,7655.0,391.75,391.9071,390.0223,391.2788,7655.0
2022-09-30 10:10:00,398.28,399.86,396.71,397.41,6902.0,390.9647,392.5157,389.4235,390.1107,6902.0
2022-09-30 10:15:00,397.94,398.71,396.71,398.3,6457.0,390.6309,391.3868,389.4235,390.9843,6457.0
2022-09-30 10:20:00,398.02,399.06,397.25,398.63,6678.0,390.7095,391.7304,389.9536,391.3083,6678.0
2022-09-30 10:25:00,398.42,399.67,397.78,398.74,7705.0,391.1021,392.3292,390.4739,391.4162,7705.0
2022-09-30 10:30:00,398.38,400.35,398.33,400.12,3306.0,391.0628,392.9967,391.0138,392.7709,3306.0
2022-09-30 10:35:00,400.29,402.07,400.19,401.1,10625.0,392.9378,394.6851,392.8396,393.7329,10625.0
2022-09-30 10:40:00,400.73,401.39,400.5,400.91,6616.0,393.3697,394.0176,393.1439,393.5464,6616.0
2022-09-30 10:45:00,401.16,401.33,399.7,400.31,7153.0,393.7918,393.9587,392.3586,392.9574,7153.0
2022-09-30 10:50:00,400.77,401.4,400.2,400.92,8089.0,393.409,394.0274,392.8494,393.5562,8089.0
2022-09-30 10:55:00,400.78,401.16,400.27,400.95,2107.0,393.4188,393.7918,392.9181,393.5856,2107.0
2022-09-30 11:00:00,401.11,401.73,400.48,401.49,4439.0,393.7427,394.3513,393.1243,394.1157,4439.0
2022-09-30 11:05:00,401.11,402.41,401.1,402.35,4516.0,393.7427,395.0188,393.7329,394.9599,4516.0
2022-09-30 11:10:00,402.17,403.0,402.01,402.02,4429.0,394.7832,395.598,394.6262,394.636,4429.0
2022-09-30 11:15:00,402.14,402.22,400.92,401.0,5187.0,394.7538,394.8323,393.5562,393.6347,5187.0
2022-09-30 11:20:00,401.13,401.4,400.4,401.08,5700.0,393.7623,394.0274,393.0457,393.7133,5700.0
2022-09-30 11:25:00,401.02,401.42,400.25,400.25,11050.0,393.6544,394.047,392.8985,392.8985,11050.0
2022-09-30 11:30:00,399.79,401.0,399.68,399.99,5870.0,392.447,393.6347,392.339,392.6433,5870.0
2022-09-30 11:35:00,400.15,400.42,398.5,398.58,7782.0,392.8003,393.0654,391.1806,391.2592,7782.0
2022-09-30 11:40:00,398.9,399.04,397.44,397.74,3444.0,391.5733,391.7107,390.1401,390.4346,3444.0
2022-09-30 11:45:00,397.47,398.09,396.95,397.08,7722.0,390.1696,390.7782,389.6591,389.7867,7722.0
2022-09-30 11:50:00,397.08,397.66,396.75,397.48,6386.0,389.7867,390.3561,389.4628,390.1794,6386.0
2022-09-30 11:55:00,397.09,397.49,396.77,396.81,5378.0,389.7965,390.1892,389.4824,389.5217,5378.0
2022-09-30 12:00:00,396.29,396.3,395.23,395.36,6635.0,389.0112,389.0211,387.9707,388.0983,6635.0
2022-09-30 12:05:00,395.5,395.9,395.12,395.32,13464.0,388.2357,388.6284,387.8627,388.0591,13464.0
2022-09-30 12:10:00,395.24,395.79,395.0,395.16,5861.0,387.9805,388.5204,387.7449,387.902,5861.0
2022-09-30 12:15:00,395.17,395.46,394.43,394.43,4347.0,387.9118,388.1965,387.1854,387.1854,4347.0
2022-09-30 12:20:00,394.28,394.36,393.15,394.09,4300.0,387.0382,387.1167,385.9289,386.8516,4300.0
2022-09-30 12:25:00,394.31,394.33,393.83,393.97,3754.0,387.0676,387.0872,386.5964,386.7338,3754.0
2022-09-30 12:30:00,393.87,394.14,393.39,393.5,8161.0,386.6357,386.9007,386.1645,386.2725,8161.0
2022-09-30 12:35:00,393.57,395.13,393.33,395.08,7890.0,386.3412,387.8725,386.1056,387.8235,7890.0
2022-09-30 12:40:00,394.98,395.71,394.87,395.63,14983.0,387.7253,388.4419,387.6173,388.3634,14983.0
2022-09-30 12:45:00,395.53,396.46,395.43,396.02,13609.0,388.2652,389.1781,388.167,388.7462,13609.0
2022-09-30 12:50:00,396.03,396.36,395.41,395.83,9807.0,388.756,389.08,388.1474,388.5597,9807.0
2022-09-30 12:55:00,395.54,395.92,394.94,395.26,8555.0,388.275,388.648,387.686,388.0002,8555.0
2022-09-30 13:00:00,395.23,395.52,394.71,395.4,6880.0,387.9707,388.2554,387.4603,388.1376,6880.0
2022-09-30 13:05:00,395.51,396.1,395.29,395.97,4936.0,388.2456,388.8247,388.0296,388.6971,4936.0
2022-09-30 13:10:00,395.92,396.41,394.88,394.88,4819.0,388.648,389.129,387.6271,387.6271,4819.0
2022-09-30 13:15:00,394.98,395.6,394.77,395.29,7122.0,387.7253,388.3339,387.5192,388.0296,7122.0
2022-09-30 13:20:00,395.42,395.97,395.29,395.56,5559.0,388.1572,388.6971,388.0296,388.2946,5559.0
2022-09-30 13:25:00,395.55,396.7,395.45,396.5,8243.0,388.2848,389.4137,388.1867,389.2174,8243.0
2022-09-30 13:30:00,396.43,396.59,395.8,395.88,8003.0,389.1487,389.3057,388.5302,388.6088,8003.0
2022-09-30 13:35:00,395.66,395.66,394.42,394.69,4987.0,388.3928,388.3928,387.1756,387.4406,4987.0
2022-09-30 13:40:00,394.55,394.59,394.18,394.21,3792.0,387.3032,387.3425,386.94,386.9694,3792.0
2022-09-30 13:45:00,394.15,394.15,393.35,393.44,4427.0,386.9105,386.9105,386.1252,386.2136,4427.0
2022-09-30 13:50:00,393.28,394.11,393.28,393.77,5898.0,386.0565,386.8713,386.0565,386.5375,5898.0
2022-09-30 13:55:00,393.66,393.93,392.93,392.93,4600.0,386.4295,386.6946,385.713,385.713,4600.0
2022-09-30 14:00:00,392.71,393.17,392.48,392.6,6857.0,385.497,385.9485,385.2712,385.389,6857.0
2022-09-30 14:05:00,392.92,393.09,392.33,392.7,2691.0,385.7031,385.87,385.124,385.4872,2691.0
2022-09-30 14:10:00,392.84,393.13,392.66,392.87,4459.0,385.6246,385.9093,385.4479,385.6541,4459.0
2022-09-30 14:15:00,392.86,393.52,392.81,392.93,3755.0,385.6442,386.2921,385.5952,385.713,3755.0
2022-09-30 14:20:00,392.94,393.13,392.69,393.05,3302.0,385.7228,385.9093,385.4774,385.8307,3302.0
2022-09-30 14:25:00,392.91,393.03,392.32,392.82,4104.0,385.6933,385.8111,385.1142,385.605,4104.0
2022-09-30 14:30:00,393.07,393.64,392.61,393.27,5385.0,385.8504,386.4099,385.3988,386.0467,5385.0
2022-09-30 14:35:00,393.09,393.09,392.36,392.83,2521.0,385.87,385.87,385.1534,385.6148,2521.0
2022-09-30 14:40:00,392.79,392.79,391.3,391.93,6404.0,385.5755,385.5755,384.1129,384.7313,6404.0
2022-09-30 14:45:00,391.61,391.67,390.64,391.31,5045.0,384.4172,384.4761,383.465,384.1227,5045.0
2022-09-30 14:50:00,391.16,391.37,390.92,391.0,4243.0,383.9755,384.1816,383.7399,383.8184,4243.0
2022-09-30 14:55:00,390.92,391.01,390.3,390.54,4571.0,383.7399,383.8282,383.1313,383.3668,4571.0
2022-09-30 15:00:00,390.41,392.43,390.41,391.76,3256.0,383.2392,385.2221,383.2392,384.5644,3256.0
2022-09-30 15:05:00,391.71,392.46,391.02,391.04,4394.0,384.5154,385.2516,383.838,383.8577,4394.0
2022-09-30 15:10:00,390.94,391.5,390.31,390.53,8191.0,383.7595,384.3092,383.1411,383.357,8191.0
2022-09-30 15:15:00,390.27,391.24,390.15,391.07,8456.0,383.1018,384.054,382.984,383.8871,8456.0
2022-09-30 15:20:00,391.02,391.15,389.84,390.6,8039.0,383.838,383.9656,382.6797,383.4257,8039.0
2022-09-30 15:25:00,390.55,391.06,389.42,390.81,13351.0,383.3767,383.8773,382.2674,383.6319,13351.0
2022-09-30 15:30:00,391.11,391.72,390.13,390.33,9766.0,383.9264,384.5252,382.9644,383.1607,9766.0
2022-09-30 15:35:00,390.23,390.33,389.03,389.62,8613.0,383.0625,383.1607,381.8846,382.4637,8613.0
2022-09-30 15:40:00,389.5,390.75,389.48,390.17,12161.0,382.346,383.573,382.3263,383.0036,12161.0
2022-09-30 15:45:00,390.23,390.98,389.88,390.55,17912.0,383.0625,383.7988,382.719,383.3767,17912.0
2022-09-30 15:50:00,390.43,390.43,387.5,388.02,44532.0,383.2589,383.2589,380.3827,380.8931,44532.0
2022-09-30 15:55:00,387.9,388.25,387.01,387.32,148241.0,380.7753,381.1189,379.9017,380.206,148241.0
2022-10-03 09:30:00,389.32,394.96,389.17,392.39,62353.0,382.1693,387.7057,382.022,385.1829,62353.0
2022-10-03 09:35:00,392.2,392.62,388.59,389.46,22613.0,384.9964,385.4086,381.4527,382.3067,22613.0
2022-10-03 09:40:00,389.52,390.96,388.0,390.04,27491.0,382.3656,383.7791,380.8735,382.876,27491.0
2022-10-03 09:45:00,389.99,393.99,389.99,392.25,11799.0,382.827,386.7535,382.827,385.0454,11799.0
2022-10-03 09:50:00,392.33,392.65,390.36,391.27,14970.0,385.124,385.4381,383.1902,384.0834,14970.0
2022-10-03 09:55:00,391.19,391.59,390.0,390.95,4717.0,384.0049,384.3976,382.8368,383.7693,4717.0
2022-10-03 10:00:00,391.31,393.18,391.11,392.34,13273.0,384.1227,385.9584,383.9264,385.1338,13273.0
2022-10-03 10:05:00,392.1,393.66,392.02,393.09,9796.0,384.8982,386.4295,384.8197,385.87,9796.0
2022-10-03 10:10:00,392.68,392.79,391.6,391.6,4218.0,385.4675,385.5755,384.4074,384.4074,4218.0
2022-10-03 10:15:00,391.13,391.8,390.02,390.55,4766.0,383.946,384.6037,382.8564,383.3767,4766.0
2022-10-03 10:20:00,390.44,391.48,389.8,391.39,5310.0,383.2687,384.2896,382.6404,384.2012,5310.0
2022-10-03 10:25:00,391.13,393.04,391.11,392.46,6336.0,383.946,385.8209,383.9264,385.2516,6336.0
2022-10-03 10:30:00,392.52,392.89,392.01,392.45,18156.0,385.3105,385.6737,384.8098,385.2418,18156.0
2022-10-03 10:35:00,392.41,393.19,391.9,392.56,10876.0,385.2025,385.9682,384.7019,385.3497,10876.0
2022-10-03 10:40:00,392.12,393.48,392.12,393.19,11267.0,384.9178,386.2528,384.9178,385.9682,11267.0
2022-10-03 10:45:00,393.46,393.52,392.43,392.63,7610.0,386.2332,386.2921,385.2221,385.4185,7610.0
2022-10-03 10:50:00,392.17,392.65,391.61,392.47,3693.0,384.9669,385.4381,384.4172,385.2614,3693.0
2022-10-03 10:55:00,392.31,392.65,391.57,391.57,4919.0,385.1043,385.4381,384.3779,384.3779,4919.0
2022-10-03 11:00:00,391.65,391.76,390.97,391.14,4504.0,384.4565,384.5644,383.789,383.9558,4504.0
2022-10-03 11:05:00,391.19,392.37,391.19,392.07,6894.0,384.0049,385.1632,384.0049,384.8687,6894.0
2022-10-03 11:10:00,392.43,392.9,392.0,392.16,3007.0,385.2221,385.6835,384.8,384.9571,3007.0
2022-10-03 11:15:00,392.14,392.71,391.98,392.2,3700.0,384.9375,385.497,384.7804,384.9964,3700.0
2022-10-03 11:20:00,392.53,392.67,391.88,392.19,15178.0,385.3203,385.4577,384.6822,384.9865,15178.0
2022-10-03 11:25:00,392.19,393.72,391.75,393.44,29262.0,384.9865,386.4884,384.5546,386.2136,29262.0
2022-10-03 11:30:00,393.4,394.18,393.25,393.25,7889.0,386.1743,386.94,386.0271,386.0271,7889.0
2022-10-03 11:35:00,392.84,392.96,391.84,392.0,9775.0,385.6246,385.7424,384.643,384.8,9775.0
2022-10-03 11:40:00,391.97,392.06,390.94,391.18,5899.0,384.7706,384.8589,383.7595,383.9951,5899.0
2022-10-03 11:45:00,391.0,391.0,390.45,390.45,4864.0,383.8184,383.8184,383.2785,383.2785,4864.0
2022-10-03 11:50:00,390.37,390.55,389.83,389.96,7571.0,383.2,383.3767,382.6699,382.7975,7571.0
2022-10-03 11:55:00,389.79,390.41,389.12,390.05,5466.0,382.6306,383.2392,381.9729,382.8858,5466.0
2022-10-03 12:00:00,390.25,390.55,389.8,390.42,3806.0,383.0822,383.3767,382.6404,383.2491,3806.0
2022-10-03 12:05:00,390.39,390.99,389.9,390.78,5452.0,383.2196,383.8086,382.7386,383.6024,5452.0
2022-10-03 12:10:00,390.75,391.41,390.7,391.4,5625.0,383.573,384.2209,383.5239,384.2111,5625.0
2022-10-03 12:15:00,391.16,391.4,390.26,390.37,5168.0,383.9755,384.2111,383.092,383.2,5168.0
2022-10-03 12:20:00,390.59,390.77,389.74,390.77,4760.0,383.4159,383.5926,382.5815,383.5926,4760.0
2022-10-03 12:25:00,390.77,391.0,389.58,390.03,7185.0,383.5926,383.8184,382.4245,382.8662,7185.0
2022-10-03 12:30:00,390.03,390.15,389.36,390.02,7622.0,382.8662,382.984,382.2085,382.8564,7622.0
2022-10-03 12:35:00,390.35,390.51,389.81,390.27,4700.0,383.1803,383.3374,382.6503,383.1018,4700.0
2022-10-03 12:40:00,390.09,390.29,389.79,389.88,3636.0,382.9251,383.1214,382.6306,382.719,3636.0
2022-10-03 12:45:00,389.76,390.74,389.76,390.52,3439.0,382.6012,383.5632,382.6012,383.3472,3439.0
2022-10-03 12:50:00,390.66,390.66,389.63,390.04,9321.0,383.4846,383.4846,382.4736,382.876,9321.0
2022-10-03 12:55:00,390.07,390.46,389.99,390.36,5425.0,382.9055,383.2883,382.827,383.1902,5425.0
2022-10-03 13:00:00,390.33,390.83,390.3,390.67,14703.0,383.1607,383.6515,383.1313,383.4945,14703.0
2022-10-03 13:05:00,390.6,391.44,390.41,391.4,5509.0,383.4257,384.2503,383.2392,384.2111,5509.0
2022-10-03 13:10:00,391.51,392.08,391.4,391.6,5962.0,384.319,384.8786,384.2111,384.4074,5962.0
2022-10-03 13:15:00,391.67,392.05,391.51,391.7,3415.0,384.4761,384.8491,384.319,384.5055,3415.0
2022-10-03 13:20:00,391.91,393.2,391.82,393.09,4014.0,384.7117,385.978,384.6233,385.87,4014.0
2022-10-03 13:25:00,392.91,393.5,392.83,393.21,4800.0,385.6933,386.2725,385.6148,385.9878,4800.0
2022-10-03 13:30:00,393.55,394.26,393.37,394.19,2800.0,386.3216,387.0185,386.1449,386.9498,2800.0
2022-10-03 13:35:00,394.16,394.62,394.03,394.17,4359.0,386.9204,387.3719,386.7927,386.9302,4359.0
2022-10-03 13:40:00,394.14,394.6,394.14,394.26,2400.0,386.9007,387.3523,386.9007,387.0185,2400.0
2022-10-03 13:45:00,394.48,395.0,394.38,394.59,3500.0,387.2345,387.7449,387.1363,387.3425,3500.0
2022-10-03 13:50:00,394.97,395.04,394.67,394.88,2900.0,387.7155,387.7842,387.421,387.6271,2900.0
2022-10-03 13:55:00,394.63,394.73,394.07,394.35,5934.0,387.3817,387.4799,386.832,387.1069,5934.0
2022-10-03 14:00:00,394.38,395.06,394.38,394.77,3900.0,387.1363,387.8038,387.1363,387.5192,3900.0
2022-10-03 14:05:00,394.95,395.53,394.81,395.08,4564.0,387.6958,388.2652,387.5584,387.8235,4564.0
2022-10-03 14:10:00,395.17,396.03,395.07,395.86,3231.0,387.9118,388.756,387.8136,388.5891,3231.0
2022-10-03 14:15:00,395.8,396.46,395.74,396.36,3654.0,388.5302,389.1781,388.4713,389.08,3654.0
2022-10-03 14:20:00,396.36,397.33,396.33,397.09,9598.0,389.08,390.0321,389.0505,389.7965,9598.0
2022-10-03 14:25:00,397.09,398.13,396.83,397.9,12221.0,389.7965,390.8174,389.5413,390.5917,12221.0
2022-10-03 14:30:00,397.9,398.58,397.86,398.22,6156.0,390.5917,391.2592,390.5524,390.9058,6156.0
2022-10-03 14:35:00,398.15,398.61,398.09,398.58,4400.0,390.8371,391.2886,390.7782,391.2592,4400.0
2022-10-03 14:40:00,398.81,399.12,398.63,399.12,5320.0,391.485,391.7893,391.3083,391.7893,5320.0
2022-10-03 14:45:00,399.11,399.53,398.62,398.66,10411.0,391.7794,392.1917,391.2984,391.3377,10411.0
2022-10-03 14:50:00,398.77,399.02,398.53,398.94,4291.0,391.4457,391.6911,391.2101,391.6126,4291.0
2022-10-03 14:55:00,398.87,399.1,398.55,398.67,7181.0,391.5439,391.7696,391.2297,391.3475,7181.0
2022-10-03 15:00:00,398.61,398.82,398.34,398.43,4906.0,391.2886,391.4948,391.0236,391.1119,4906.0
2022-10-03 15:05:00,398.42,399.06,398.41,398.63,8105.0,391.1021,391.7304,391.0923,391.3083,8105.0
2022-10-03 15:10:00,398.63,398.85,398.1,398.85,7233.0,391.3083,391.5242,390.788,391.5242,7233.0
2022-10-03 15:15:00,398.68,398.68,397.72,397.77,8317.0,391.3573,391.3573,390.415,390.4641,8317.0
2022-10-03 15:20:00,397.75,398.58,397.75,398.57,7345.0,390.4444,391.2592,390.4444,391.2494,7345.0
2022-10-03 15:25:00,398.67,399.1,398.47,398.84,7866.0,391.3475,391.7696,391.1512,391.5144,7866.0
2022-10-03 15:30:00,398.9,399.35,398.54,398.85,18681.0,391.5733,392.015,391.2199,391.5242,18681.0
2022-10-03 15:35:00,398.74,399.15,398.47,398.5,14754.0,391.4162,391.8187,391.1512,391.1806,14754.0
2022-10-03 15:40:00,398.42,398.57,397.79,398.53,20235.0,391.1021,391.2494,390.4837,391.2101,20235.0
2022-10-03 15:45:00,398.42,398.94,397.94,398.54,21224.0,391.1021,391.6126,390.6309,391.2199,21224.0
2022-10-03 15:50:00,398.69,398.75,397.43,397.92,39576.0,391.3672,391.4261,390.1303,390.6113,39576.0
2022-10-03 15:55:00,397.74,397.82,396.42,396.66,71979.0,390.4346,390.5131,389.1388,389.3744,71979.0
2022-10-04 09:30:00,405.55,409.34,405.18,409.1,37557.0,398.1012,401.8215,397.738,401.586,37557.0
2022-10-04 09:35:00,409.12,409.12,407.47,408.23,7884.0,401.6056,401.6056,399.9859,400.7319,7884.0
2022-10-04 09:40:00,408.22,409.4,407.03,409.28,15754.0,400.7221,401.8804,399.554,401.7626,15754.0
2022-10-04 09:45:00,409.31,411.18,409.02,411.18,8682.0,401.7921,403.6277,401.5074,403.6277,8682.0
2022-10-04 09:50:00,410.98,412.45,409.91,410.49,9734.0,403.4314,404.8744,402.3811,402.9504,9734.0
2022-10-04 09:55:00,410.99,412.3,410.18,411.46,10224.0,403.4412,404.7272,402.6461,403.9026,10224.0
2022-10-04 10:00:00,411.9,413.76,411.7,413.68,9944.0,404.3345,406.1604,404.1382,406.0818,9944.0
2022-10-04 10:05:00,413.71,413.93,412.35,412.94,8898.0,406.1113,406.3272,404.7763,405.3554,8898.0
2022-10-04 10:10:00,412.94,414.07,412.94,413.4,8938.0,405.3554,406.4647,405.3554,405.807,8938.0
2022-10-04 10:15:00,413.31,414.68,413.11,413.65,6229.0,405.7186,407.0635,405.5223,406.0524,6229.0
2022-10-04 10:20:00,413.97,414.15,412.16,412.28,9548.0,406.3665,406.5432,404.5897,404.7075,9548.0
2022-10-04 10:25:00,412.43,412.82,411.78,411.85,6918.0,404.8548,405.2376,404.2167,404.2854,6918.0
2022-10-04 10:30:00,411.83,412.74,411.46,412.33,7690.0,404.2658,405.1591,403.9026,404.7566,7690.0
2022-10-04 10:35:00,412.79,413.68,412.62,413.34,3295.0,405.2082,406.0818,405.0413,405.7481,3295.0
2022-10-04 10:40:00,413.35,414.72,413.32,413.97,8025.0,405.7579,407.1027,405.7284,406.3665,8025.0
2022-10-04 10:45:00,414.07,414.2,413.4,413.4,6205.0,406.4647,406.5923,405.807,405.807,6205.0
2022-10-04 10:50:00,413.4,414.21,413.0,414.2,5307.0,405.807,406.6021,405.4143,406.5923,5307.0
2022-10-04 10:55:00,413.91,414.24,413.38,413.93,3620.0,406.3076,406.6315,405.7873,406.3272,3620.0
2022-10-04 11:00:00,414.03,414.03,412.65,412.84,3515.0,406.4254,406.4254,405.0707,405.2573,3515.0
2022-10-04 11:05:00,412.8,414.24,412.79,413.84,7036.0,405.218,406.6315,405.2082,406.2389,7036.0
2022-10-04 11:10:00,413.93,414.0,412.74,413.61,8513.0,406.3272,406.396,405.1591,406.0131,8513.0
2022-10-04 11:15:00,413.92,414.06,413.34,413.75,6771.0,406.3174,406.4549,405.7481,406.1505,6771.0
2022-10-04 11:20:00,413.44,414.26,413.42,413.92,6474.0,405.8462,406.6512,405.8266,406.3174,6474.0
2022-10-04 11:25:00,413.87,414.18,413.35,413.86,12841.0,406.2683,406.5726,405.7579,406.2585,12841.0
2022-10-04 11:30:00,413.66,413.92,412.28,413.06,9285.0,406.0622,406.3174,404.7075,405.4732,9285.0
2022-10-04 11:35:00,413.07,413.66,412.81,413.02,3195.0,405.483,406.0622,405.2278,405.434,3195.0
2022-10-04 11:40:00,413.2,413.43,412.3,412.84,6318.0,405.6106,405.8364,404.7272,405.2573,6318.0
2022-10-04 11:45:00,412.64,412.75,412.19,412.33,3932.0,405.0609,405.1689,404.6192,404.7566,3932.0
2022-10-04 11:50:00,412.31,412.57,411.95,412.05,6967.0,404.737,404.9922,404.3836,404.4818,6967.0
2022-10-04 11:55:00,411.86,412.5,411.51,412.38,4058.0,404.2953,404.9235,403.9517,404.8057,4058.0
2022-10-04 12:00:00,412.39,413.18,412.19,413.18,5896.0,404.8155,405.591,404.6192,405.591,5896.0
2022-10-04 12:05:00,413.32,413.86,413.32,413.63,4059.0,405.7284,406.2585,405.7284,406.0327,4059.0
2022-10-04 12:10:00,413.48,414.11,413.32,413.87,3737.0,405.8855,406.5039,405.7284,406.2683,3737.0
2022-10-04 12:15:00,413.72,413.72,413.21,413.23,3139.0,406.1211,406.1211,405.6205,405.6401,3139.0
2022-10-04 12:20:00,413.51,413.51,412.55,412.83,5222.0,405.915,405.915,404.9726,405.2474,5222.0
2022-10-04 12:25:00,412.82,413.69,412.82,413.24,1992.0,405.2376,406.0916,405.2376,405.6499,1992.0
2022-10-04 12:30:00,413.36,413.55,413.08,413.45,7797.0,405.7677,405.9542,405.4929,405.8561,7797.0
2022-10-04 12:35:00,413.34,413.43,412.85,412.9,5789.0,405.7481,405.8364,405.2671,405.3162,5789.0
2022-10-04 12:40:00,412.74,412.74,411.67,412.2,6738.0,405.1591,405.1591,404.1087,404.629,6738.0
2022-10-04 12:45:00,412.03,412.04,411.26,411.49,5644.0,404.4621,404.472,403.7063,403.9321,5644.0
2022-10-04 12:50:00,411.62,411.95,410.94,411.05,3777.0,404.0597,404.3836,403.3922,403.5001,3777.0
2022-10-04 12:55:00,410.79,411.59,410.56,411.53,3536.0,403.2449,404.0302,403.0191,403.9713,3536.0
2022-10-04 13:00:00,411.4,411.83,410.67,411.55,3111.0,403.8437,404.2658,403.1271,403.991,3111.0
2022-10-04 13:05:00,411.12,411.12,410.46,410.75,2972.0,403.5689,403.5689,402.921,403.2056,2972.0
2022-10-04 13:10:00,410.79,411.18,409.81,409.81,4703.0,403.2449,403.6277,402.2829,402.2829,4703.0
2022-10-04 13:15:00,409.8,410.05,409.05,409.18,6135.0,402.2731,402.5185,401.5369,401.6645,6135.0
2022-10-04 13:20:00,409.05,409.85,408.82,409.52,2035.0,401.5369,402.3222,401.3111,401.9982,2035.0
2022-10-04 13:25:00,409.81,410.1,409.58,409.8,3255.0,402.2829,402.5676,402.0571,402.2731,3255.0
2022-10-04 13:30:00,409.92,410.76,409.89,410.75,13809.0,402.3909,403.2155,402.3614,403.2056,13809.0
2022-10-04 13:35:00,410.55,411.06,410.55,411.06,10690.0,403.0093,403.51,403.0093,403.51,10690.0
2022-10-04 13:40:00,410.97,411.56,410.97,411.37,2917.0,403.4216,404.0008,403.4216,403.8143,2917.0
2022-10-04 13:45:00,411.49,412.07,411.48,411.89,2946.0,403.9321,404.5014,403.9222,404.3247,2946.0
2022-10-04 13:50:00,411.8,412.9,411.8,412.57,7607.0,404.2364,405.3162,404.2364,404.9922,7607.0
2022-10-04 13:55:00,412.52,412.64,411.91,412.02,3369.0,404.9431,405.0609,404.3443,404.4523,3369.0
2022-10-04 14:00:00,412.04,412.41,411.62,411.82,1907.0,404.472,404.8352,404.0597,404.256,1907.0
2022-10-04 14:05:00,411.66,412.15,411.63,411.7,2366.0,404.0989,404.5799,404.0695,404.1382,2366.0
2022-10-04 14:10:00,411.75,411.82,411.09,411.38,4364.0,404.1873,404.256,403.5394,403.8241,4364.0
2022-10-04 14:15:00,411.35,412.05,411.2,411.22,2847.0,403.7946,404.4818,403.6474,403.667,2847.0
2022-10-04 14:20:00,411.42,411.63,411.29,411.47,1889.0,403.8633,404.0695,403.7357,403.9124,1889.0
2022-10-04 14:25:00,411.69,411.74,410.63,410.63,3861.0,404.1284,404.1775,403.0879,403.0879,3861.0
2022-10-04 14:30:00,410.6,411.52,410.6,411.3,13703.0,403.0584,403.9615,403.0584,403.7455,13703.0
2022-10-04 14:35:00,411.12,411.49,410.76,411.0,18708.0,403.5689,403.9321,403.2155,403.4511,18708.0
2022-10-04 14:40:00,411.15,411.4,410.9,411.16,2000.0,403.5983,403.8437,403.3529,403.6081,2000.0
2022-10-04 14:45:00,411.08,412.3,411.05,412.02,2800.0,403.5296,404.7272,403.5001,404.4523,2800.0
2022-10-04 14:50:00,412.14,412.9,412.14,412.72,4337.0,404.5701,405.3162,404.5701,405.1395,4337.0
2022-10-04 14:55:00,412.63,412.98,412.3,412.46,9916.0,405.0511,405.3947,404.7272,404.8842,9916.0
2022-10-04 15:00:00,412.64,412.9,411.61,411.61,14950.0,405.0609,405.3162,404.0499,404.0499,14950.0
2022-10-04 15:05:00,411.48,411.58,410.77,410.92,15587.0,403.9222,404.0204,403.2253,403.3725,15587.0
2022-10-04 15:10:00,410.98,411.04,409.69,410.91,7578.0,403.4314,403.4903,402.1651,403.3627,7578.0
2022-10-04 15:15:00,410.78,411.18,410.6,410.66,12479.0,403.2351,403.6277,403.0584,403.1173,12479.0
2022-10-04 15:20:00,410.65,410.99,410.37,410.69,10123.0,403.1075,403.4412,402.8326,403.1467,10123.0
2022-10-04 15:25:00,410.69,410.98,410.12,410.97,34443.0,403.1467,403.4314,402.5872,403.4216,34443.0
2022-10-04 15:30:00,410.86,411.61,410.58,411.19,9525.0,403.3136,404.0499,403.0388,403.6376,9525.0
2022-10-04 15:35:00,411.29,411.71,410.81,411.1,9930.0,403.7357,404.148,403.2645,403.5492,9930.0
2022-10-04 15:40:00,411.06,411.5,410.68,410.98,11899.0,403.51,403.9419,403.1369,403.4314,11899.0
2022-10-04 15:45:00,410.87,411.36,410.76,410.89,14402.0,403.3234,403.8044,403.2155,403.3431,14402.0
2022-10-04 15:50:00,410.93,411.51,410.39,411.48,36174.0,403.3823,403.9517,402.8523,403.9222,36174.0
2022-10-04 15:55:00,411.55,412.04,410.86,411.96,126383.0,403.991,404.472,403.3136,404.3934,126383.0
2022-10-05 09:30:00,405.6,409.05,403.33,407.48,34850.0,398.1502,401.5369,395.9219,399.9957,34850.0
2022-10-05 09:35:00,407.76,407.76,404.15,404.32,8940.0,400.2706,400.2706,396.7269,396.8937,8940.0
2022-10-05 09:40:00,404.33,404.87,403.09,404.0,8322.0,396.9036,397.4336,395.6863,396.5796,8322.0
2022-10-05 09:45:00,403.66,405.76,403.66,405.24,7982.0,396.2459,398.3073,396.2459,397.7969,7982.0
2022-10-05 09:50:00,404.95,405.81,403.91,404.07,7195.0,397.5122,398.3564,396.4913,396.6483,7195.0
2022-10-05 09:55:00,404.28,404.78,403.75,403.97,2906.0,396.8545,397.3453,396.3342,396.5502,2906.0
2022-10-05 10:00:00,403.86,404.0,401.36,401.61,6852.0,396.4422,396.5796,393.9881,394.2335,6852.0
2022-10-05 10:05:00,401.83,402.41,401.21,401.72,10786.0,394.4495,395.0188,393.8409,394.3415,10786.0
2022-10-05 10:10:00,401.97,403.65,401.8,402.84,8933.0,394.5869,396.2361,394.42,395.4409,8933.0
2022-10-05 10:15:00,402.31,402.74,401.36,401.89,5575.0,394.9207,395.3428,393.9881,394.5084,5575.0
2022-10-05 10:20:00,401.68,402.39,401.5,401.95,6091.0,394.3022,394.9992,394.1255,394.5673,6091.0
2022-10-05 10:25:00,401.72,402.12,401.23,401.43,4320.0,394.3415,394.7342,393.8605,394.0568,4320.0
2022-10-05 10:30:00,401.34,401.6,400.79,401.36,4432.0,393.9685,394.2237,393.4286,393.9881,4432.0
2022-10-05 10:35:00,400.99,402.53,400.93,402.53,3992.0,393.6249,395.1366,393.566,395.1366,3992.0
2022-10-05 10:40:00,402.3,402.32,401.39,401.89,7511.0,394.9109,394.9305,394.0176,394.5084,7511.0
2022-10-05 10:45:00,401.54,402.71,401.53,402.21,3556.0,394.1648,395.3133,394.155,394.8225,3556.0
2022-10-05 10:50:00,401.99,402.48,401.0,402.39,9285.0,394.6065,395.0875,393.6347,394.9992,9285.0
2022-10-05 10:55:00,402.34,402.4,401.33,401.44,8938.0,394.9501,395.009,393.9587,394.0666,8938.0
2022-10-05 11:00:00,401.52,402.56,401.27,402.42,5704.0,394.1452,395.1661,393.8998,395.0286,5704.0
2022-10-05 11:05:00,402.34,402.39,401.43,401.81,5100.0,394.9501,394.9992,394.0568,394.4299,5100.0
2022-10-05 11:10:00,401.94,402.23,401.65,402.03,5320.0,394.5575,394.8421,394.2728,394.6458,5320.0
2022-10-05 11:15:00,402.18,402.92,401.75,402.75,4242.0,394.7931,395.5195,394.371,395.3526,4242.0
2022-10-05 11:20:00,402.77,403.37,402.29,403.37,4650.0,395.3722,395.9612,394.901,395.9612,4650.0
2022-10-05 11:25:00,403.45,403.62,402.92,403.0,7534.0,396.0397,396.2066,395.5195,395.598,7534.0
2022-10-05 11:30:00,403.03,403.2,402.71,402.71,1833.0,395.6274,395.7943,395.3133,395.3133,1833.0
2022-10-05 11:35:00,403.25,404.24,403.25,403.83,6131.0,395.8434,396.8152,395.8434,396.4127,6131.0
2022-10-05 11:40:00,404.02,404.03,403.26,403.26,2400.0,396.5993,396.6091,395.8532,395.8532,2400.0
2022-10-05 11:45:00,403.43,403.78,403.05,403.05,3383.0,396.0201,396.3637,395.6471,395.6471,3383.0
2022-10-05 11:50:00,403.08,404.76,402.9,404.56,12401.0,395.6765,397.3257,395.4998,397.1293,12401.0
2022-10-05 11:55:00,404.87,405.23,404.55,404.64,3561.0,397.4336,397.787,397.1195,397.2079,3561.0
2022-10-05 12:00:00,404.86,404.86,403.69,404.02,2700.0,397.4238,397.4238,396.2753,396.5993,2700.0
2022-10-05 12:05:00,404.01,406.15,403.96,405.86,9603.0,396.5894,398.6901,396.5404,398.4055,9603.0
2022-10-05 12:10:00,405.88,407.26,405.69,407.21,2748.0,398.4251,399.7797,398.2386,399.7307,2748.0
2022-10-05 12:15:00,407.25,408.28,407.24,408.13,7648.0,399.7699,400.781,399.7601,400.6338,7648.0
2022-10-05 12:20:00,408.27,408.28,407.62,407.82,3822.0,400.7712,400.781,400.1331,400.3295,3822.0
2022-10-05 12:25:00,407.62,407.62,406.65,407.28,3271.0,400.1331,400.1331,399.181,399.7994,3271.0
2022-10-05 12:30:00,407.16,407.75,406.78,407.11,3659.0,399.6816,400.2607,399.3086,399.6325,3659.0
2022-10-05 12:35:00,406.77,407.3,406.69,407.02,3758.0,399.2987,399.819,399.2202,399.5442,3758.0
2022-10-05 12:40:00,407.14,407.71,407.02,407.69,1414.0,399.662,400.2215,399.5442,400.2019,1414.0
2022-10-05 12:45:00,407.61,408.81,407.36,408.77,2521.0,400.1233,401.3013,399.8779,401.262,2521.0
2022-10-05 12:50:00,408.7,409.2,408.59,408.97,4865.0,401.1933,401.6841,401.0853,401.4583,4865.0
2022-10-05 12:55:00,409.05,409.13,408.41,408.41,1823.0,401.5369,401.6154,400.9086,400.9086,1823.0
2022-10-05 13:00:00,408.17,408.87,408.15,408.87,2692.0,400.673,401.3602,400.6534,401.3602,2692.0
2022-10-05 13:05:00,408.77,409.61,408.72,409.43,2614.0,401.262,402.0866,401.2129,401.9099,2614.0
2022-10-05 13:10:00,410.07,410.24,409.83,410.08,2975.0,402.5381,402.705,402.3025,402.548,2975.0
2022-10-05 13:15:00,410.17,410.58,410.05,410.5,4777.0,402.6363,403.0388,402.5185,402.9602,4777.0
2022-10-05 13:20:00,410.52,411.23,410.49,410.93,5075.0,402.9799,403.6768,402.9504,403.3823,5075.0
2022-10-05 13:25:00,410.81,410.82,410.51,410.81,1606.0,403.2645,403.2744,402.9701,403.2645,1606.0
2022-10-05 13:30:00,410.88,410.88,410.08,410.08,3065.0,403.3333,403.3333,402.548,402.548,3065.0
2022-10-05 13:35:00,410.06,410.73,409.8,410.73,2256.0,402.5283,403.186,402.2731,403.186,2256.0
2022-10-05 13:40:00,410.86,411.04,410.48,410.75,2808.0,403.3136,403.4903,402.9406,403.2056,2808.0
2022-10-05 13:45:00,410.93,412.07,410.89,411.89,3671.0,403.3823,404.5014,403.3431,404.3247,3671.0
2022-10-05 13:50:00,411.85,411.88,410.87,410.94,3468.0,404.2854,404.3149,403.3234,403.3922,3468.0
2022-10-05 13:55:00,411.0,411.0,410.0,410.1,3762.0,403.4511,403.4511,402.4694,402.5676,3762.0
2022-10-05 14:00:00,409.91,411.1,409.78,410.75,2838.0,402.3811,403.5492,402.2535,403.2056,2838.0
2022-10-05 14:05:00,410.76,411.27,410.56,410.69,4827.0,403.2155,403.7161,403.0191,403.1467,4827.0
2022-10-05 14:10:00,410.9,411.56,410.69,411.27,3811.0,403.3529,404.0008,403.1467,403.7161,3811.0
2022-10-05 14:15:00,411.2,412.05,410.96,411.84,4601.0,403.6474,404.4818,403.4118,404.2756,4601.0
2022-10-05 14:20:00,411.81,412.03,411.51,411.8,2124.0,404.2462,404.4621,403.9517,404.2364,2124.0
2022-10-05 14:25:00,411.9,412.86,411.62,412.43,3811.0,404.3345,405.2769,404.0597,404.8548,3811.0
2022-10-05 14:30:00,412.66,412.84,412.27,412.43,5926.0,405.0806,405.2573,404.6977,404.8548,5926.0
2022-10-05 14:35:00,412.63,413.61,412.63,413.57,6397.0,405.0511,406.0131,405.0511,405.9739,6397.0
2022-10-05 14:40:00,413.56,413.65,413.13,413.4,6882.0,405.964,406.0524,405.5419,405.807,6882.0
2022-10-05 14:45:00,413.44,413.64,412.96,413.03,5768.0,405.8462,406.0426,405.3751,405.4438,5768.0
2022-10-05 14:50:00,413.17,413.55,412.76,412.99,5585.0,405.5812,405.9542,405.1787,405.4045,5585.0
2022-10-05 14:55:00,413.21,414.05,413.2,413.98,11288.0,405.6205,406.445,405.6106,406.3763,11288.0
2022-10-05 15:00:00,414.07,415.23,414.07,415.23,9580.0,406.4647,407.6034,406.4647,407.6034,9580.0
2022-10-05 15:05:00,415.24,415.3,414.81,414.88,7099.0,407.6132,407.6721,407.1911,407.2598,7099.0
2022-10-05 15:10:00,414.87,415.77,414.54,415.7,5367.0,407.25,408.1334,406.926,408.0647,5367.0
2022-10-05 15:15:00,415.89,417.44,415.89,416.92,17690.0,408.2512,409.7728,408.2512,409.2623,17690.0
2022-10-05 15:20:00,416.93,417.19,415.86,416.07,8693.0,409.2721,409.5274,408.2218,408.4279,8693.0
2022-10-05 15:25:00,416.07,416.07,414.92,415.04,9022.0,408.4279,408.4279,407.2991,407.4169,9022.0
2022-10-05 15:30:00,415.0,415.71,415.0,415.21,8072.0,407.3776,408.0745,407.3776,407.5837,8072.0
2022-10-05 15:35:00,415.16,415.84,414.91,415.56,11902.0,407.5346,408.2022,407.2892,407.9273,11902.0
2022-10-05 15:40:00,415.56,416.19,415.16,415.99,13093.0,407.9273,408.5457,407.5346,408.3494,13093.0
2022-10-05 15:45:00,415.85,416.19,415.0,415.25,14574.0,408.212,408.5457,407.3776,407.623,14574.0
2022-10-05 15:50:00,415.03,415.05,413.31,413.95,29318.0,407.407,407.4267,405.7186,406.3469,29318.0
2022-10-05 15:55:00,413.96,414.56,412.71,413.32,73075.0,406.3567,406.9457,405.1296,405.7284,73075.0
2022-10-06 09:30:00,412.37,415.26,412.09,415.25,25419.0,405.5635,408.4058,405.2881,408.396,25419.0
2022-10-06 09:35:00,414.94,416.6,414.34,416.24,8404.0,408.0911,409.7237,407.501,409.3696,8404.0
2022-10-06 09:40:00,416.23,417.3,415.28,416.09,7272.0,409.3598,410.4121,408.4255,409.2221,7272.0
2022-10-06 09:45:00,416.54,416.86,414.48,414.48,6186.0,409.6647,409.9794,407.6387,407.6387,6186.0
2022-10-06 09:50:00,415.12,417.19,415.12,416.3,6319.0,408.2681,410.304,408.2681,409.4287,6319.0
2022-10-06 09:55:00,416.06,416.08,414.52,414.56,10229.0,409.1926,409.2123,407.678,407.7174,10229.0
2022-10-06 10:00:00,414.5,414.5,410.97,412.13,19835.0,407.6584,407.6584,404.1866,405.3275,19835.0
2022-10-06 10:05:00,411.66,411.76,409.54,410.42,7745.0,404.8652,404.9636,402.7802,403.6457,7745.0
2022-10-06 10:10:00,410.31,410.43,409.21,409.71,6644.0,403.5375,403.6555,402.4557,402.9474,6644.0
2022-10-06 10:15:00,409.71,410.17,408.72,409.1,3909.0,402.9474,403.3998,401.9738,402.3475,3909.0
2022-10-06 10:20:00,409.13,409.37,408.37,408.77,1522.0,402.377,402.613,401.6295,402.0229,1522.0
2022-10-06 10:25:00,408.51,409.19,407.22,407.29,4986.0,401.7672,402.436,400.4985,400.5674,4986.0
2022-10-06 10:30:00,407.42,408.58,407.41,407.88,3715.0,400.6952,401.8361,400.6854,401.1476,3715.0
2022-10-06 10:35:00,407.8,408.73,407.63,408.73,2569.0,401.069,401.9836,400.9018,401.9836,2569.0
2022-10-06 10:40:00,408.82,409.72,408.57,409.72,3665.0,402.0721,402.9573,401.8262,402.9573,3665.0
2022-10-06 10:45:00,409.25,410.87,408.8,410.71,4251.0,402.495,404.0883,402.0524,403.9309,4251.0
2022-10-06 10:50:00,410.82,411.02,410.34,410.8,5510.0,404.0391,404.2358,403.567,404.0194,5510.0
2022-10-06 10:55:00,410.97,412.74,410.85,412.02,7832.0,404.1866,405.9274,404.0686,405.2193,7832.0
2022-10-06 11:00:00,411.86,412.29,410.63,410.77,6902.0,405.0619,405.4848,403.8522,403.9899,6902.0
2022-10-06 11:05:00,410.95,412.64,410.95,411.7,5128.0,404.167,405.8291,404.167,404.9046,5128.0
2022-10-06 11:10:00,411.81,411.81,410.79,410.88,7028.0,405.0128,405.0128,404.0096,404.0981,7028.0
2022-10-06 11:15:00,411.06,412.76,410.71,412.67,11051.0,404.2751,405.9471,403.9309,405.8586,11051.0
2022-10-06 11:20:00,412.46,413.49,412.31,412.83,13054.0,405.652,406.665,405.5045,406.0159,13054.0
2022-10-06 11:25:00,412.62,412.8,411.8,412.59,6475.0,405.8094,405.9864,405.0029,405.7799,6475.0
2022-10-06 11:30:00,412.77,412.77,411.53,411.79,9317.0,405.9569,405.9569,404.7374,404.9931,9317.0
2022-10-06 11:35:00,411.61,412.47,411.51,412.09,10634.0,404.8161,405.6619,404.7177,405.2881,10634.0
2022-10-06 11:40:00,411.9,412.29,411.35,411.76,5439.0,405.1013,405.4848,404.5604,404.9636,5439.0
2022-10-06 11:45:00,412.2,412.62,412.03,412.34,10036.0,405.3963,405.8094,405.2291,405.534,10036.0
2022-10-06 11:50:00,412.27,413.23,412.21,412.59,7375.0,405.4652,406.4093,405.4062,405.7799,7375.0
2022-10-06 11:55:00,412.39,412.81,410.05,410.05,7303.0,405.5832,405.9963,403.2818,403.2818,7303.0
2022-10-06 12:00:00,410.19,410.54,409.79,409.79,2173.0,403.4195,403.7637,403.0261,403.0261,2173.0
2022-10-06 12:05:00,409.88,410.12,409.61,409.61,4022.0,403.1146,403.3507,402.8491,402.8491,4022.0
2022-10-06 12:10:00,409.96,410.39,409.55,410.03,3870.0,403.1933,403.6162,402.7901,403.2621,3870.0
2022-10-06 12:15:00,410.01,410.62,409.74,410.62,2000.0,403.2425,403.8424,402.9769,403.8424,2000.0
2022-10-06 12:20:00,410.72,411.55,410.35,411.18,4338.0,403.9408,404.7571,403.5769,404.3932,4338.0
2022-10-06 12:25:00,411.37,411.64,411.0,411.5,5665.0,404.58,404.8456,404.2161,404.7079,5665.0
2022-10-06 12:30:00,411.33,411.65,410.66,411.65,2416.0,404.5407,404.8554,403.8817,404.8554,2416.0
2022-10-06 12:35:00,411.7,412.31,411.6,412.19,3030.0,404.9046,405.5045,404.8062,405.3865,3030.0
2022-10-06 12:40:00,412.46,413.28,412.03,412.95,9200.0,405.652,406.4585,405.2291,406.1339,9200.0
2022-10-06 12:45:00,413.19,414.05,412.95,413.59,7024.0,406.37,407.2158,406.1339,406.7634,7024.0
2022-10-06 12:50:00,413.19,413.36,412.92,412.93,3485.0,406.37,406.5372,406.1044,406.1143,3485.0
2022-10-06 12:55:00,412.97,413.08,412.42,412.57,3304.0,406.1536,406.2618,405.6127,405.7602,3304.0
2022-10-06 13:00:00,412.64,413.11,412.59,413.11,8340.0,405.8291,406.2913,405.7799,406.2913,8340.0
2022-10-06 13:05:00,413.23,413.38,412.62,412.74,16155.0,406.4093,406.5568,405.8094,405.9274,16155.0
2022-10-06 13:10:00,412.77,414.15,412.77,413.77,5101.0,405.9569,407.3141,405.9569,406.9404,5101.0
2022-10-06 13:15:00,414.33,414.42,413.91,414.05,3146.0,407.4912,407.5797,407.0781,407.2158,3146.0
2022-10-06 13:20:00,414.31,414.75,413.76,414.3,6066.0,407.4715,407.9042,406.9306,407.4617,6066.0
2022-10-06 13:25:00,414.05,414.07,413.29,413.87,1900.0,407.2158,407.2355,406.4683,407.0388,1900.0
2022-10-06 13:30:00,413.98,413.98,412.76,413.05,6856.0,407.1469,407.1469,405.9471,406.2323,6856.0
2022-10-06 13:35:00,413.19,413.93,412.84,413.49,11787.0,406.37,407.0978,406.0258,406.665,11787.0
2022-10-06 13:40:00,413.56,414.34,413.56,414.3,5860.0,406.7339,407.501,406.7339,407.4617,5860.0
2022-10-06 13:45:00,414.47,414.67,414.18,414.21,4102.0,407.6289,407.8256,407.3436,407.3731,4102.0
2022-10-06 13:50:00,414.6,414.69,413.78,414.34,5138.0,407.7567,407.8452,406.9502,407.501,5138.0
2022-10-06 13:55:00,414.69,414.86,414.14,414.36,3000.0,407.8452,408.0124,407.3043,407.5207,3000.0
2022-10-06 14:00:00,414.19,414.19,413.4,413.71,10508.0,407.3535,407.3535,406.5765,406.8814,10508.0
2022-10-06 14:05:00,413.79,413.92,413.34,413.73,13552.0,406.9601,407.0879,406.5175,406.9011,13552.0
2022-10-06 14:10:00,413.6,413.6,413.03,413.21,4977.0,406.7732,406.7732,406.2126,406.3897,4977.0
2022-10-06 14:15:00,413.21,413.73,413.09,413.57,9137.0,406.3897,406.9011,406.2716,406.7437,9137.0
2022-10-06 14:20:00,413.62,414.15,413.61,413.93,5797.0,406.7929,407.3141,406.7831,407.0978,5797.0
2022-10-06 14:25:00,414.01,414.23,413.66,413.83,3085.0,407.1765,407.3928,406.8322,406.9994,3085.0
2022-10-06 14:30:00,413.94,414.36,413.59,413.72,6906.0,407.1076,407.5207,406.7634,406.8912,6906.0
2022-10-06 14:35:00,413.77,414.44,413.77,414.12,4600.0,406.9404,407.5994,406.9404,407.2846,4600.0
2022-10-06 14:40:00,413.89,413.91,413.28,413.33,8316.0,407.0584,407.0781,406.4585,406.5077,8316.0
2022-10-06 14:45:00,412.88,412.88,411.79,411.79,4700.0,406.0651,406.0651,404.9931,404.9931,4700.0
2022-10-06 14:50:00,411.78,412.15,411.23,412.08,5568.0,404.9833,405.3472,404.4423,405.2783,5568.0
2022-10-06 14:55:00,412.22,412.77,412.07,412.5,6257.0,405.416,405.9569,405.2685,405.6914,6257.0
2022-10-06 15:00:00,412.71,412.83,412.13,412.65,6950.0,405.8979,406.0159,405.3275,405.8389,6950.0
2022-10-06 15:05:00,412.52,412.52,412.05,412.42,9273.0,405.711,405.711,405.2488,405.6127,9273.0
2022-10-06 15:10:00,412.57,412.57,411.69,412.4,3000.0,405.7602,405.7602,404.8947,405.593,3000.0
2022-10-06 15:15:00,412.72,412.75,412.02,412.59,3400.0,405.9077,405.9372,405.2193,405.7799,3400.0
2022-10-06 15:20:00,412.6,414.0,412.46,413.45,18588.0,405.7897,407.1666,405.652,406.6257,18588.0
2022-10-06 15:25:00,413.49,413.92,412.8,413.92,4200.0,406.665,407.0879,405.9864,407.0879,4200.0
2022-10-06 15:30:00,413.85,413.85,412.74,412.98,6618.0,407.0191,407.0191,405.9274,406.1635,6618.0
2022-10-06 15:35:00,413.1,413.37,412.65,412.65,5118.0,406.2815,406.547,405.8389,405.8389,5118.0
2022-10-06 15:40:00,412.65,413.12,412.58,412.82,5244.0,405.8389,406.3011,405.7701,406.0061,5244.0
2022-10-06 15:45:00,412.74,412.84,411.78,411.78,9459.0,405.9274,406.0258,404.9833,404.9833,9459.0
2022-10-06 15:50:00,412.21,412.39,411.63,412.09,15257.0,405.4062,405.5832,404.8357,405.2881,15257.0
2022-10-06 15:55:00,412.27,412.73,410.98,411.22,47788.0,405.4652,405.9176,404.1965,404.4325,47788.0
2022-10-07 09:30:00,402.16,403.2,400.9,402.36,16825.0,395.522,396.5449,394.2828,395.7187,16825.0
2022-10-07 09:35:00,402.24,403.72,401.72,402.3,7525.0,395.6007,397.0563,395.0893,395.6597,7525.0
2022-10-07 09:40:00,402.5,403.33,399.18,399.76,12068.0,395.8564,396.6727,392.5912,393.1617,12068.0
2022-10-07 09:45:00,399.34,400.38,398.42,398.92,8267.0,392.7486,393.7714,391.8438,392.3355,8267.0
2022-10-07 09:50:00,398.67,399.82,398.07,399.63,8289.0,392.0896,393.2207,391.4996,393.0338,8289.0
2022-10-07 09:55:00,399.35,399.68,398.54,399.55,9275.0,392.7584,393.083,391.9618,392.9551,9275.0
2022-10-07 10:00:00,399.25,399.77,398.69,398.91,6077.0,392.6601,393.1715,392.1093,392.3257,6077.0
2022-10-07 10:05:00,399.12,400.15,399.12,399.49,6320.0,392.5322,393.5452,392.5322,392.8961,6320.0
2022-10-07 10:10:00,399.23,400.04,399.0,399.35,5053.0,392.6404,393.437,392.4142,392.7584,5053.0
2022-10-07 10:15:00,399.35,400.01,399.22,399.86,4909.0,392.7584,393.4075,392.6306,393.26,4909.0
2022-10-07 10:20:00,399.96,400.76,399.47,399.77,14090.0,393.3584,394.1452,392.8764,393.1715,14090.0
2022-10-07 10:25:00,400.01,400.45,399.45,399.69,14876.0,393.4075,393.8403,392.8568,393.0928,14876.0
2022-10-07 10:30:00,400.03,400.23,398.55,398.55,4734.0,393.4272,393.6239,391.9716,391.9716,4734.0
2022-10-07 10:35:00,398.51,398.82,397.7,397.86,5576.0,391.9323,392.2372,391.1357,391.293,5576.0
2022-10-07 10:40:00,397.82,398.65,397.73,398.27,5892.0,391.2537,392.07,391.1652,391.6963,5892.0
2022-10-07 10:45:00,398.24,399.29,398.23,398.97,4496.0,391.6667,392.6994,391.6569,392.3847,4496.0
2022-10-07 10:50:00,398.74,398.85,397.4,398.38,9605.0,392.1585,392.2667,390.8406,391.8044,9605.0
2022-10-07 10:55:00,398.28,398.9,398.05,398.23,3579.0,391.7061,392.3159,391.4799,391.6569,3579.0
2022-10-07 11:00:00,398.5,398.95,398.14,398.15,3484.0,391.9225,392.365,391.5684,391.5782,3484.0
2022-10-07 11:05:00,397.96,398.05,397.24,397.36,3719.0,391.3914,391.4799,390.6833,390.8013,3719.0
2022-10-07 11:10:00,397.17,397.48,396.58,397.1,5506.0,390.6144,390.9193,390.0341,390.5456,5506.0
2022-10-07 11:15:00,397.1,397.17,396.03,396.12,3585.0,390.5456,390.6144,389.4932,389.5817,3585.0
2022-10-07 11:20:00,395.75,396.46,395.51,396.04,3282.0,389.2178,389.9161,388.9818,389.5031,3282.0
2022-10-07 11:25:00,395.95,396.5,395.56,396.46,2801.0,389.4145,389.9555,389.031,389.9161,2801.0
2022-10-07 11:30:00,396.6,396.86,396.28,396.42,5484.0,390.0538,390.3095,389.7391,389.8768,5484.0
2022-10-07 11:35:00,396.46,396.91,395.82,395.97,3007.0,389.9161,390.3587,389.2867,389.4342,3007.0
2022-10-07 11:40:00,395.66,396.12,394.62,395.21,3903.0,389.1293,389.5817,388.1065,388.6868,3903.0
2022-10-07 11:45:00,395.07,395.45,394.8,395.32,3200.0,388.5491,388.9228,388.2835,388.7949,3200.0
2022-10-07 11:50:00,395.36,395.92,395.19,395.31,6525.0,388.8343,389.385,388.6671,388.7851,6525.0
2022-10-07 11:55:00,395.44,396.48,395.39,396.11,4266.0,388.913,389.9358,388.8638,389.5719,4266.0
2022-10-07 12:00:00,395.92,396.38,395.74,396.33,2864.0,389.385,389.8374,389.208,389.7883,2864.0
2022-10-07 12:05:00,396.49,396.74,396.05,396.32,4429.0,389.9456,390.1915,389.5129,389.7784,4429.0
2022-10-07 12:10:00,396.42,396.84,395.98,396.0,3712.0,389.8768,390.2899,389.444,389.4637,3712.0
2022-10-07 12:15:00,396.07,396.26,395.86,395.94,3365.0,389.5326,389.7194,389.326,389.4047,3365.0
2022-10-07 12:20:00,395.88,396.07,395.0,395.04,7969.0,389.3457,389.5326,388.4802,388.5196,7969.0
2022-10-07 12:25:00,394.94,395.25,394.46,394.68,5618.0,388.4212,388.7261,387.9491,388.1655,5618.0
2022-10-07 12:30:00,394.63,395.08,394.32,394.45,8730.0,388.1163,388.5589,387.8114,387.9393,8730.0
2022-10-07 12:35:00,394.53,394.83,393.83,393.84,3040.0,388.018,388.313,387.3295,387.3394,3040.0
2022-10-07 12:40:00,394.12,394.18,393.37,393.49,2167.0,387.6148,387.6738,386.8771,386.9951,2167.0
2022-10-07 12:45:00,393.5,393.77,392.92,393.77,5042.0,387.005,387.2705,386.4346,387.2705,5042.0
2022-10-07 12:50:00,393.87,394.31,393.56,393.9,5290.0,387.3689,387.8016,387.064,387.3984,5290.0
2022-10-07 12:55:00,394.19,394.54,394.13,394.39,2451.0,387.6836,388.0278,387.6246,387.8803,2451.0
2022-10-07 13:00:00,394.41,394.66,393.48,394.03,10942.0,387.9,388.1458,386.9853,387.5262,10942.0
2022-10-07 13:05:00,394.23,394.36,393.73,393.99,4119.0,387.7229,387.8508,387.2312,387.4869,4119.0
2022-10-07 13:10:00,394.11,395.04,394.11,395.04,2547.0,387.6049,388.5196,387.6049,388.5196,2547.0
2022-10-07 13:15:00,395.12,395.84,394.88,395.71,4499.0,388.5982,389.3064,388.3622,389.1785,4499.0
2022-10-07 13:20:00,395.75,396.15,395.32,395.48,10853.0,389.2178,389.6112,388.7949,388.9523,10853.0
2022-10-07 13:25:00,395.44,395.79,395.25,395.37,2593.0,388.913,389.2572,388.7261,388.8441,2593.0
2022-10-07 13:30:00,395.15,395.37,394.68,394.99,2042.0,388.6277,388.8441,388.1655,388.4704,2042.0
2022-10-07 13:35:00,395.11,395.25,394.94,394.94,2000.0,388.5884,388.7261,388.4212,388.4212,2000.0
2022-10-07 13:40:00,395.23,395.81,395.23,395.44,3358.0,388.7064,389.2769,388.7064,388.913,3358.0
2022-10-07 13:45:00,395.29,395.53,394.86,394.9,2957.0,388.7654,389.0015,388.3425,388.3819,2957.0
2022-10-07 13:50:00,394.95,395.23,394.52,394.66,3483.0,388.4311,388.7064,388.0081,388.1458,3483.0
2022-10-07 13:55:00,394.56,394.98,394.27,394.27,2857.0,388.0475,388.4606,387.7623,387.7623,2857.0
2022-10-07 14:00:00,394.4,394.98,394.3,394.4,3352.0,387.8901,388.4606,387.7918,387.8901,3352.0
2022-10-07 14:05:00,394.57,394.79,394.27,394.39,1400.0,388.0573,388.2737,387.7623,387.8803,1400.0
2022-10-07 14:10:00,394.31,394.74,394.0,394.42,5360.0,387.8016,388.2245,387.4967,387.9098,5360.0
2022-10-07 14:15:00,394.42,394.59,393.9,394.14,2923.0,387.9098,388.077,387.3984,387.6344,2923.0
2022-10-07 14:20:00,394.15,394.15,393.09,393.09,1700.0,387.6443,387.6443,386.6018,386.6018,1700.0
2022-10-07 14:25:00,393.19,393.49,392.95,393.24,2800.0,386.7001,386.9951,386.4641,386.7493,2800.0
2022-10-07 14:30:00,392.89,393.07,392.63,392.63,2600.0,386.4051,386.5821,386.1493,386.1493,2600.0
2022-10-07 14:35:00,393.3,394.19,393.2,393.37,3755.0,386.8083,387.6836,386.7099,386.8771,3755.0
2022-10-07 14:40:00,393.39,393.68,392.67,392.72,4435.0,386.8968,387.182,386.1887,386.2379,4435.0
2022-10-07 14:45:00,392.71,393.13,392.49,393.13,3985.0,386.228,386.6411,386.0117,386.6411,3985.0
2022-10-07 14:50:00,393.18,393.36,392.85,393.12,4237.0,386.6903,386.8673,386.3657,386.6313,4237.0
2022-10-07 14:55:00,393.31,393.31,392.83,393.21,3111.0,386.8181,386.8181,386.346,386.7198,3111.0
2022-10-07 15:00:00,393.49,394.49,393.49,394.48,4041.0,386.9951,387.9786,386.9951,387.9688,4041.0
2022-10-07 15:05:00,394.52,394.62,393.86,394.19,8499.0,388.0081,388.1065,387.359,387.6836,8499.0
2022-10-07 15:10:00,394.12,394.44,393.41,393.68,8302.0,387.6148,387.9295,386.9165,387.182,8302.0
2022-10-07 15:15:00,393.91,393.91,393.03,393.22,7080.0,387.4082,387.4082,386.5427,386.7296,7080.0
2022-10-07 15:20:00,393.19,393.48,393.0,393.25,8287.0,386.7001,386.9853,386.5132,386.7591,8287.0
2022-10-07 15:25:00,393.42,393.43,392.1,392.49,8611.0,386.9263,386.9361,385.6281,386.0117,8611.0
2022-10-07 15:30:00,392.43,392.46,391.39,391.61,10948.0,385.9526,385.9821,384.9298,385.1462,10948.0
2022-10-07 15:35:00,391.55,393.04,391.42,393.04,11882.0,385.0872,386.5526,384.9593,386.5526,11882.0
2022-10-07 15:40:00,392.95,393.35,392.36,392.96,14303.0,386.4641,386.8575,385.8838,386.4739,14303.0
2022-10-07 15:45:00,392.64,392.64,391.77,392.05,22132.0,386.1592,386.1592,385.3035,385.5789,22132.0
2022-10-07 15:50:00,392.25,393.43,392.07,392.67,41677.0,385.7756,386.9361,385.5986,386.1887,41677.0
2022-10-07 15:55:00,392.78,393.56,392.32,392.96,85367.0,386.2969,387.064,385.8445,386.4739,85367.0
2022-10-10 09:30:00,393.55,394.92,390.0,391.63,15050.0,387.0542,388.4015,383.5628,385.1658,15050.0
2022-10-10 09:35:00,391.68,392.06,389.01,389.77,7265.0,385.215,385.5888,382.5891,383.3366,7265.0
2022-10-10 09:40:00,389.65,390.67,388.72,389.58,5150.0,383.2185,384.2217,382.3039,383.1497,5150.0
2022-10-10 09:45:00,388.46,389.76,387.51,387.65,3280.0,382.0482,383.3267,381.1139,381.2515,3280.0
2022-10-10 09:50:00,388.13,388.75,387.07,387.28,4362.0,381.7236,382.3334,380.6811,380.8876,4362.0
2022-10-10 09:55:00,386.99,388.62,386.99,387.98,3260.0,380.6024,382.2055,380.6024,381.5761,3260.0
2022-10-10 10:00:00,388.07,388.62,386.85,386.85,7160.0,381.6646,382.2055,380.4647,380.4647,7160.0
2022-10-10 10:05:00,387.02,388.41,386.28,386.5,10768.0,380.6319,381.999,379.9042,380.1205,10768.0
2022-10-10 10:10:00,386.46,386.95,385.77,385.77,2832.0,380.0812,380.5631,379.4026,379.4026,2832.0
2022-10-10 10:15:00,385.65,387.28,385.51,387.02,5433.0,379.2846,380.8876,379.1469,380.6319,5433.0
2022-10-10 10:20:00,387.37,387.79,387.22,387.41,4477.0,380.9762,381.3892,380.8286,381.0155,4477.0
2022-10-10 10:25:00,387.15,389.52,387.0,388.43,8395.0,380.7598,383.0907,380.6123,382.0187,8395.0
2022-10-10 10:30:00,388.06,388.25,386.86,386.92,5415.0,381.6548,381.8416,380.4746,380.5336,5415.0
2022-10-10 10:35:00,386.95,387.22,384.48,385.0,12561.0,380.5631,380.8286,378.1339,378.6453,12561.0
2022-10-10 10:40:00,384.68,385.31,384.42,384.79,7380.0,378.3306,378.9502,378.0749,378.4387,7380.0
2022-10-10 10:45:00,385.0,385.69,384.89,385.38,7025.0,378.6453,379.3239,378.5371,379.019,7025.0
2022-10-10 10:50:00,385.27,385.41,384.32,384.81,7896.0,378.9108,379.0485,377.9765,378.4584,7896.0
2022-10-10 10:55:00,384.67,385.22,384.14,385.15,5880.0,378.3207,378.8617,377.7995,378.7928,5880.0
2022-10-10 11:00:00,384.96,384.96,383.39,383.39,4205.0,378.6059,378.6059,377.0619,377.0619,4205.0
2022-10-10 11:05:00,383.58,384.37,383.58,384.07,2330.0,377.2487,378.0257,377.2487,377.7306,2330.0
2022-10-10 11:10:00,384.24,384.82,384.13,384.49,2947.0,377.8978,378.4683,377.7896,378.1437,2947.0
2022-10-10 11:15:00,384.26,385.0,384.2,384.66,3097.0,377.9175,378.6453,377.8585,378.3109,3097.0
2022-10-10 11:20:00,384.8,386.35,384.65,385.93,2485.0,378.4486,379.973,378.3011,379.5599,2485.0
2022-10-10 11:25:00,385.74,385.74,385.32,385.61,1834.0,379.3731,379.3731,378.96,379.2452,1834.0
2022-10-10 11:30:00,385.69,385.89,385.19,385.89,3900.0,379.3239,379.5206,378.8321,379.5206,3900.0
2022-10-10 11:35:00,385.89,385.89,385.0,385.14,3074.0,379.5206,379.5206,378.6453,378.783,3074.0
2022-10-10 11:40:00,384.99,385.39,384.77,385.39,2200.0,378.6354,379.0288,378.4191,379.0288,2200.0
2022-10-10 11:45:00,385.31,385.77,384.95,385.77,2175.0,378.9502,379.4026,378.5961,379.4026,2175.0
2022-10-10 11:50:00,386.37,386.58,385.52,385.75,4510.0,379.9927,380.1992,379.1567,379.3829,4510.0
2022-10-10 11:55:00,385.6,386.04,385.21,385.21,3808.0,379.2354,379.6681,378.8518,378.8518,3808.0
2022-10-10 12:00:00,385.07,385.16,384.74,384.74,1729.0,378.7141,378.8026,378.3896,378.3896,1729.0
2022-10-10 12:05:00,384.83,385.17,383.68,383.97,3342.0,378.4781,378.8125,377.3471,377.6323,3342.0
2022-10-10 12:10:00,384.26,384.67,383.92,384.52,3359.0,377.9175,378.3207,377.5831,378.1732,3359.0
2022-10-10 12:15:00,384.48,384.76,383.92,384.22,6923.0,378.1339,378.4092,377.5831,377.8782,6923.0
2022-10-10 12:20:00,384.05,384.07,382.14,382.6,15502.0,377.711,377.7306,375.8325,376.2849,15502.0
2022-10-10 12:25:00,382.59,382.59,381.5,381.88,3700.0,376.2751,376.2751,375.2031,375.5768,3700.0
2022-10-10 12:30:00,381.91,382.24,381.56,381.72,1900.0,375.6063,375.9308,375.2621,375.4194,1900.0
2022-10-10 12:35:00,381.74,381.78,381.51,381.78,800.0,375.4391,375.4784,375.2129,375.4784,800.0
2022-10-10 12:40:00,382.16,382.16,381.37,381.41,3097.0,375.8522,375.8522,375.0752,375.1145,3097.0
2022-10-10 12:45:00,381.61,381.61,381.12,381.43,2768.0,375.3112,375.3112,374.8293,375.1342,2768.0
2022-10-10 12:50:00,381.44,381.44,381.08,381.08,2889.0,375.144,375.144,374.79,374.79,2889.0
2022-10-10 12:55:00,381.09,381.58,380.7,381.03,4810.0,374.7998,375.2817,374.4163,374.7408,4810.0
2022-10-10 13:00:00,380.78,380.78,380.06,380.06,5847.0,374.4949,374.4949,373.7868,373.7868,5847.0
2022-10-10 13:05:00,380.16,380.25,379.96,380.04,2509.0,373.8852,373.9737,373.6885,373.7672,2509.0
2022-10-10 13:10:00,380.08,381.63,379.71,381.28,7217.0,373.8065,375.3309,373.4426,374.9867,7217.0
2022-10-10 13:15:00,381.37,381.66,381.04,381.54,3303.0,375.0752,375.3604,374.7506,375.2424,3303.0
2022-10-10 13:20:00,381.58,382.4,381.57,382.05,3292.0,375.2817,376.0882,375.2719,375.744,3292.0
2022-10-10 13:25:00,381.82,382.38,381.82,382.13,1996.0,375.5178,376.0685,375.5178,375.8227,1996.0
2022-10-10 13:30:00,382.1,383.68,382.1,383.2,5215.0,375.7931,377.3471,375.7931,376.875,5215.0
2022-10-10 13:35:00,383.31,384.04,383.06,383.36,5049.0,376.9832,377.7011,376.7373,377.0324,5049.0
2022-10-10 13:40:00,383.62,383.96,383.3,383.43,8119.0,377.2881,377.6224,376.9733,377.1012,8119.0
2022-10-10 13:45:00,383.31,386.82,383.31,386.52,9455.0,376.9832,380.4352,376.9832,380.1402,9455.0
2022-10-10 13:50:00,386.35,387.64,386.35,387.64,4000.0,379.973,381.2417,379.973,381.2417,4000.0
2022-10-10 13:55:00,387.61,387.75,386.87,386.92,5104.0,381.2122,381.3499,380.4844,380.5336,5104.0
2022-10-10 14:00:00,386.92,387.21,386.45,387.0,4876.0,380.5336,380.8188,380.0713,380.6123,4876.0
2022-10-10 14:05:00,386.89,387.04,386.06,386.29,8633.0,380.5041,380.6516,379.6878,379.914,8633.0
2022-10-10 14:10:00,386.28,386.5,385.52,385.52,3975.0,379.9042,380.1205,379.1567,379.1567,3975.0
2022-10-10 14:15:00,385.16,385.43,384.8,385.0,2210.0,378.8026,379.0682,378.4486,378.6453,2210.0
2022-10-10 14:20:00,385.28,385.58,384.32,384.84,2520.0,378.9207,379.2157,377.9765,378.4879,2520.0
2022-10-10 14:25:00,384.97,385.54,384.95,385.37,3401.0,378.6158,379.1764,378.5961,379.0092,3401.0
2022-10-10 14:30:00,385.14,386.37,385.02,386.1,3792.0,378.783,379.9927,378.665,379.7271,3792.0
2022-10-10 14:35:00,386.08,386.98,386.07,386.98,2480.0,379.7075,380.5926,379.6976,380.5926,2480.0
2022-10-10 14:40:00,387.13,387.28,386.45,386.67,4885.0,380.7401,380.8876,380.0713,380.2877,4885.0
2022-10-10 14:45:00,386.5,386.62,386.08,386.37,5578.0,380.1205,380.2385,379.7075,379.9927,5578.0
2022-10-10 14:50:00,386.22,386.81,385.98,386.65,5728.0,379.8451,380.4254,379.6091,380.268,5728.0
2022-10-10 14:55:00,386.59,386.93,385.94,386.91,3814.0,380.209,380.5434,379.5698,380.5238,3814.0
2022-10-10 15:00:00,386.9,387.42,386.32,386.68,4890.0,380.5139,381.0253,379.9435,380.2976,4890.0
2022-10-10 15:05:00,386.65,387.48,386.5,387.32,5032.0,380.268,381.0843,380.1205,380.927,5032.0
2022-10-10 15:10:00,387.27,387.82,386.79,387.63,7699.0,380.8778,381.4187,380.4057,381.2319,7699.0
2022-10-10 15:15:00,387.75,389.17,387.75,388.87,5462.0,381.3499,382.7465,381.3499,382.4514,5462.0
2022-10-10 15:20:00,388.81,388.84,387.97,388.53,5325.0,382.3924,382.4219,381.5663,382.117,5325.0
2022-10-10 15:25:00,388.18,388.18,386.7,386.98,5875.0,381.7728,381.7728,380.3172,380.5926,5875.0
2022-10-10 15:30:00,387.03,388.11,386.92,387.84,7464.0,380.6418,381.7039,380.5336,381.4384,7464.0
2022-10-10 15:35:00,387.76,388.55,387.76,387.86,4765.0,381.3597,382.1367,381.3597,381.4581,4765.0
2022-10-10 15:40:00,387.94,387.94,387.13,387.58,6758.0,381.5368,381.5368,380.7401,381.1827,6758.0
2022-10-10 15:45:00,387.74,388.57,387.46,388.05,10081.0,381.3401,382.1564,381.0647,381.6449,10081.0
2022-10-10 15:50:00,387.96,388.8,387.39,388.8,28039.0,381.5564,382.3826,380.9958,382.3826,28039.0
2022-10-10 15:55:00,388.91,389.1,387.32,387.32,100371.0,382.4907,382.6776,380.927,380.927,100371.0
2022-10-11 09:30:00,385.5,385.5,382.86,383.26,34573.0,379.137,379.137,376.5406,376.934,34573.0
2022-10-11 09:35:00,383.04,383.22,381.52,381.53,9701.0,376.7176,376.8947,375.2227,375.2326,9701.0
2022-10-11 09:40:00,381.52,381.65,380.0,380.98,13102.0,375.2227,375.3506,373.7278,374.6916,13102.0
2022-10-11 09:45:00,380.48,381.51,378.19,378.27,8728.0,374.1999,375.2129,371.9477,372.0264,8728.0
2022-10-11 09:50:00,378.92,379.36,378.01,379.0,17337.0,372.6656,373.0984,371.7707,372.7443,17337.0
2022-10-11 09:55:00,378.91,379.49,377.19,377.23,22053.0,372.6558,373.2262,370.9642,371.0035,22053.0
2022-10-11 10:00:00,377.15,377.46,376.13,376.95,7835.0,370.9249,371.2297,369.9217,370.7282,7835.0
2022-10-11 10:05:00,376.8,377.35,376.1,376.55,13401.0,370.5806,371.1216,369.8922,370.3348,13401.0
2022-10-11 10:10:00,376.35,377.91,376.28,377.0,19202.0,370.1381,371.6723,370.0692,370.7773,19202.0
2022-10-11 10:15:00,377.1,377.73,375.75,375.75,30817.0,370.8757,371.4953,369.548,369.548,30817.0
2022-10-11 10:20:00,375.86,376.0,375.16,376.0,2898.0,369.6561,369.7938,368.9677,369.7938,2898.0
2022-10-11 10:25:00,376.47,376.65,376.25,376.65,2464.0,370.2561,370.4331,370.0397,370.4331,2464.0
2022-10-11 10:30:00,375.82,377.5,374.53,377.05,10439.0,369.6168,371.2691,368.3481,370.8265,10439.0
2022-10-11 10:35:00,376.65,377.54,376.29,377.24,7494.0,370.4331,371.3084,370.079,371.0134,7494.0
2022-10-11 10:40:00,377.43,378.54,377.03,377.82,6433.0,371.2002,372.2919,370.8068,371.5838,6433.0
2022-10-11 10:45:00,378.06,378.19,377.15,377.38,3167.0,371.8198,371.9477,370.9249,371.1511,3167.0
2022-10-11 10:50:00,377.61,378.11,377.21,377.62,3030.0,371.3773,371.869,370.9839,371.3871,3030.0
2022-10-11 10:55:00,377.66,378.35,376.54,376.99,7694.0,371.4264,372.105,370.3249,370.7675,7694.0
2022-10-11 11:00:00,377.12,380.19,376.97,379.84,12444.0,370.8953,373.9147,370.7478,373.5705,12444.0
2022-10-11 11:05:00,379.53,379.95,378.24,378.24,2234.0,373.2656,373.6786,371.9969,371.9969,2234.0
2022-10-11 11:10:00,378.75,378.84,377.57,378.41,2942.0,372.4984,372.587,371.3379,372.1641,2942.0
2022-10-11 11:15:00,378.4,379.1,378.09,378.18,9956.0,372.1542,372.8427,371.8493,371.9379,9956.0
2022-10-11 11:20:00,378.6,379.06,378.21,378.55,6536.0,372.3509,372.8033,371.9674,372.3017,6536.0
2022-10-11 11:25:00,378.71,379.33,378.32,378.97,6394.0,372.4591,373.0689,372.0755,372.7148,6394.0
2022-10-11 11:30:00,378.94,380.2,378.94,380.2,3113.0,372.6853,373.9245,372.6853,373.9245,3113.0
2022-10-11 11:35:00,380.67,381.78,380.36,380.54,2749.0,374.3868,375.4784,374.0819,374.2589,2749.0
2022-10-11 11:40:00,380.77,381.38,380.29,381.38,2400.0,374.4851,375.085,374.013,375.085,2400.0
2022-10-11 11:45:00,381.93,383.2,381.79,382.79,2950.0,375.626,376.875,375.4883,376.4718,2950.0
2022-10-11 11:50:00,383.0,384.27,382.83,383.0,18895.0,376.6783,377.9273,376.5111,376.6783,18895.0
2022-10-11 11:55:00,382.73,383.45,382.38,382.76,4966.0,376.4128,377.1209,376.0685,376.4423,4966.0
2022-10-11 12:00:00,382.7,382.7,381.44,381.93,6115.0,376.3832,376.3832,375.144,375.626,6115.0
2022-10-11 12:05:00,381.92,382.06,381.39,381.69,8601.0,375.6161,375.7538,375.0949,375.3899,8601.0
2022-10-11 12:10:00,381.76,383.07,381.76,382.9,9414.0,375.4588,376.7471,375.4588,376.5799,9414.0
2022-10-11 12:15:00,382.85,385.04,382.84,384.91,7343.0,376.5308,378.6846,376.5209,378.5568,7343.0
2022-10-11 12:20:00,384.89,385.86,384.57,385.86,8522.0,378.5371,379.4911,378.2224,379.4911,8522.0
2022-10-11 12:25:00,385.85,385.88,385.07,385.07,11995.0,379.4813,379.5108,378.7141,378.7141,11995.0
2022-10-11 12:30:00,385.08,386.2,385.05,385.91,22785.0,378.724,379.8255,378.6945,379.5403,22785.0
2022-10-11 12:35:00,386.05,387.42,385.9,387.38,19493.0,379.678,381.0253,379.5304,380.986,19493.0
2022-10-11 12:40:00,387.49,388.8,387.44,388.8,12827.0,381.0942,382.3826,381.045,382.3826,12827.0
2022-10-11 12:45:00,388.69,389.09,388.39,388.5,6571.0,382.2744,382.6678,381.9793,382.0875,6571.0
2022-10-11 12:50:00,388.43,388.91,388.1,388.38,19489.0,382.0187,382.4907,381.6941,381.9695,19489.0
2022-10-11 12:55:00,388.41,388.87,388.12,388.23,20855.0,381.999,382.4514,381.7138,381.822,20855.0
2022-10-11 13:00:00,388.21,389.09,388.09,388.48,23703.0,381.8023,382.6678,381.6843,382.0678,23703.0
2022-10-11 13:05:00,388.8,389.09,387.51,389.09,19106.0,382.3826,382.6678,381.1139,382.6678,19106.0
2022-10-11 13:10:00,389.0,389.45,388.24,388.49,15668.0,382.5793,383.0218,381.8318,382.0777,15668.0
2022-10-11 13:15:00,388.57,388.98,387.97,388.51,7891.0,382.1564,382.5596,381.5663,382.0973,7891.0
2022-10-11 13:20:00,388.43,389.02,388.36,388.84,5815.0,382.0187,382.5989,381.9498,382.4219,5815.0
2022-10-11 13:25:00,388.84,388.87,386.93,387.62,8738.0,382.4219,382.4514,380.5434,381.222,8738.0
2022-10-11 13:30:00,387.62,387.9,386.91,387.78,7564.0,381.222,381.4974,380.5238,381.3794,7564.0
2022-10-11 13:35:00,387.71,388.2,387.42,388.2,6344.0,381.3106,381.7925,381.0253,381.7925,6344.0
2022-10-11 13:40:00,387.96,388.33,387.72,388.0,7221.0,381.5564,381.9203,381.3204,381.5958,7221.0
2022-10-11 13:45:00,388.14,388.89,388.07,388.21,5411.0,381.7335,382.4711,381.6646,381.8023,5411.0
2022-10-11 13:50:00,388.09,389.21,387.76,388.34,4013.0,381.6843,382.7858,381.3597,381.9302,4013.0
2022-10-11 13:55:00,388.2,388.73,388.04,388.28,3100.0,381.7925,382.3137,381.6351,381.8711,3100.0
2022-10-11 14:00:00,388.57,388.82,387.87,388.4,6432.0,382.1564,382.4022,381.4679,381.9892,6432.0
2022-10-11 14:05:00,388.4,389.36,387.93,388.69,16242.0,381.9892,382.9333,381.5269,382.2744,16242.0
2022-10-11 14:10:00,388.4,388.41,387.6,388.11,16309.0,381.9892,381.999,381.2024,381.7039,16309.0
2022-10-11 14:15:00,388.05,388.09,387.06,387.06,8892.0,381.6449,381.6843,380.6713,380.6713,8892.0
2022-10-11 14:20:00,386.82,387.34,386.68,387.27,4208.0,380.4352,380.9467,380.2976,380.8778,4208.0
2022-10-11 14:25:00,387.44,388.0,387.28,387.81,5629.0,381.045,381.5958,380.8876,381.4089,5629.0
2022-10-11 14:30:00,387.96,388.64,387.73,388.35,8837.0,381.5564,382.2252,381.3302,381.94,8837.0
2022-10-11 14:35:00,387.97,388.1,387.43,387.83,5649.0,381.5663,381.6941,381.0352,381.4286,5649.0
2022-10-11 14:40:00,387.87,388.14,386.9,386.9,5800.0,381.4679,381.7335,380.5139,380.5139,5800.0
2022-10-11 14:45:00,386.65,386.74,383.98,384.5,11574.0,380.268,380.3566,377.6421,378.1535,11574.0
2022-10-11 14:50:00,384.67,384.84,382.81,382.81,12077.0,378.3207,378.4879,376.4914,376.4914,12077.0
2022-10-11 14:55:00,382.77,382.82,381.38,381.65,6065.0,376.4521,376.5013,375.085,375.3506,6065.0
2022-10-11 15:00:00,381.4,381.89,380.88,381.76,12885.0,375.1047,375.5866,374.5933,375.4588,12885.0
2022-10-11 15:05:00,382.06,382.3,381.06,381.47,11536.0,375.7538,375.9898,374.7703,375.1735,11536.0
2022-10-11 15:10:00,381.49,381.85,380.52,381.15,12249.0,375.1932,375.5473,374.2392,374.8588,12249.0
2022-10-11 15:15:00,380.93,381.58,379.84,381.32,9948.0,374.6425,375.2817,373.5705,375.026,9948.0
2022-10-11 15:20:00,380.98,382.48,380.98,382.02,11144.0,374.6916,376.1669,374.6916,375.7145,11144.0
2022-10-11 15:25:00,382.16,382.38,380.71,381.09,12630.0,375.8522,376.0685,374.4261,374.7998,12630.0
2022-10-11 15:30:00,381.12,381.58,380.25,381.37,12261.0,374.8293,375.2817,373.9737,375.0752,12261.0
2022-10-11 15:35:00,381.17,382.45,381.17,382.19,21321.0,374.8785,376.1374,374.8785,375.8817,21321.0
2022-10-11 15:40:00,382.1,382.17,381.25,382.08,15872.0,375.7931,375.862,374.9572,375.7735,15872.0
2022-10-11 15:45:00,382.11,383.02,381.72,382.68,12267.0,375.803,376.698,375.4194,376.3636,12267.0
2022-10-11 15:50:00,382.68,383.22,381.19,383.22,23674.0,376.3636,376.8947,374.8982,376.8947,23674.0
2022-10-11 15:55:00,383.36,384.25,383.36,383.6,50952.0,377.0324,377.9077,377.0324,377.2684,50952.0
2022-10-12 09:30:00,387.91,387.91,383.1,385.57,35831.0,381.5073,381.5073,376.7766,379.2059,35831.0
2022-10-12 09:35:00,385.5,388.68,385.5,388.13,5330.0,379.137,382.2645,379.137,381.7236,5330.0
2022-10-12 09:40:00,388.26,391.23,386.68,391.23,11826.0,381.8515,384.7725,380.2976,384.7725,11826.0
2022-10-12 09:45:00,391.49,391.96,389.46,390.62,6815.0,385.0282,385.4904,383.0317,384.1725,6815.0
2022-10-12 09:50:00,390.59,391.26,389.6,389.96,8380.0,384.143,384.802,383.1694,383.5234,8380.0
2022-10-12 09:55:00,390.12,390.93,389.75,390.02,14995.0,383.6808,384.4774,383.3169,383.5824,14995.0
2022-10-12 10:00:00,389.88,390.64,389.11,389.6,7811.0,383.4447,384.1922,382.6874,383.1694,7811.0
2022-10-12 10:05:00,389.76,389.76,387.06,388.0,14482.0,383.3267,383.3267,380.6713,381.5958,14482.0
2022-10-12 10:10:00,387.92,388.32,387.2,387.2,7028.0,381.5171,381.9105,380.809,380.809,7028.0
2022-10-12 10:15:00,387.35,388.91,386.58,388.6,11526.0,380.9565,382.4907,380.1992,382.1859,11526.0
2022-10-12 10:20:00,388.6,389.06,387.86,389.06,21079.0,382.1859,382.6383,381.4581,382.6383,21079.0
2022-10-12 10:25:00,389.07,391.1,388.86,390.28,8024.0,382.6481,384.6446,382.4416,383.8381,8024.0
2022-10-12 10:30:00,390.31,391.7,389.99,391.38,11417.0,383.8676,385.2347,383.5529,384.92,11417.0
2022-10-12 10:35:00,391.37,391.5,390.7,390.75,8937.0,384.9101,385.038,384.2512,384.3004,8937.0
2022-10-12 10:40:00,390.65,391.22,390.5,390.5,9689.0,384.202,384.7626,384.0545,384.0545,9689.0
2022-10-12 10:45:00,390.5,392.01,389.97,391.86,6719.0,384.0545,385.5396,383.5332,385.3921,6719.0
2022-10-12 10:50:00,391.9,392.69,391.18,392.63,12525.0,385.4314,386.2084,384.7233,386.1493,12525.0
2022-10-12 10:55:00,392.53,393.22,391.99,392.2,9400.0,386.051,386.7296,385.5199,385.7264,9400.0
2022-10-12 11:00:00,392.2,393.9,391.99,392.94,7392.0,385.7264,387.3984,385.5199,386.4542,7392.0
2022-10-12 11:05:00,393.37,394.16,393.22,394.0,15634.0,386.8771,387.6541,386.7296,387.4967,15634.0
2022-10-12 11:10:00,393.81,394.67,393.8,394.56,12074.0,387.3099,388.1557,387.3,388.0475,12074.0
2022-10-12 11:15:00,394.73,395.28,394.41,394.93,12335.0,388.2147,388.7556,387.9,388.4114,12335.0
2022-10-12 11:20:00,394.8,395.51,394.28,395.18,9276.0,388.2835,388.9818,387.7721,388.6573,9276.0
2022-10-12 11:25:00,395.0,395.5,394.22,395.49,11686.0,388.4802,388.972,387.7131,388.9621,11686.0
2022-10-12 11:30:00,395.4,395.47,394.26,394.89,6280.0,388.8736,388.9425,387.7524,388.372,6280.0
2022-10-12 11:35:00,394.76,395.61,394.34,394.91,6186.0,388.2442,389.0802,387.8311,388.3917,6186.0
2022-10-12 11:40:00,394.79,396.52,394.69,396.33,3200.0,388.2737,389.9751,388.1753,389.7883,3200.0
2022-10-12 11:45:00,396.23,396.75,395.9,395.92,5221.0,389.6899,390.2013,389.3654,389.385,5221.0
2022-10-12 11:50:00,396.1,397.13,396.08,397.03,2466.0,389.5621,390.5751,389.5424,390.4767,2466.0
2022-10-12 11:55:00,397.04,397.14,396.4,397.02,5906.0,390.4866,390.5849,389.8571,390.4669,5906.0
2022-10-12 12:00:00,396.99,397.52,396.99,397.41,10865.0,390.4374,390.9586,390.4374,390.8504,10865.0
2022-10-12 12:05:00,397.39,398.06,397.32,397.84,22387.0,390.8308,391.4897,390.7619,391.2733,22387.0
2022-10-12 12:10:00,397.78,398.13,397.31,398.02,37499.0,391.2143,391.5586,390.7521,391.4504,37499.0
2022-10-12 12:15:00,398.06,399.25,397.95,399.0,20641.0,391.4897,392.6601,391.3815,392.4142,20641.0
2022-10-12 12:20:00,398.95,399.13,398.38,398.74,18387.0,392.365,392.5421,391.8044,392.1585,18387.0
2022-10-12 12:25:00,398.76,398.94,398.0,398.31,11594.0,392.1782,392.3552,391.4307,391.7356,11594.0
2022-10-12 12:30:00,398.23,398.4,397.83,398.26,25560.0,391.6569,391.8241,391.2635,391.6864,25560.0
2022-10-12 12:35:00,398.19,398.48,397.91,398.48,24596.0,391.6176,391.9028,391.3422,391.9028,24596.0
2022-10-12 12:40:00,398.33,399.21,398.33,398.96,26462.0,391.7553,392.6207,391.7553,392.3749,26462.0
2022-10-12 12:45:00,398.97,399.63,398.82,399.63,13624.0,392.3847,393.0338,392.2372,393.0338,13624.0
2022-10-12 12:50:00,399.63,399.79,399.23,399.36,7082.0,393.0338,393.1912,392.6404,392.7683,7082.0
2022-10-12 12:55:00,399.61,399.78,399.24,399.24,11917.0,393.0141,393.1813,392.6502,392.6502,11917.0
2022-10-12 13:00:00,399.24,399.73,398.46,398.93,19754.0,392.6502,393.1322,391.8831,392.3454,19754.0
2022-10-12 13:05:00,399.02,399.44,399.01,399.37,12710.0,392.4339,392.8469,392.424,392.7781,12710.0
2022-10-12 13:10:00,399.39,399.39,399.08,399.21,12408.0,392.7978,392.7978,392.4929,392.6207,12408.0
2022-10-12 13:15:00,399.16,399.21,397.93,398.02,11446.0,392.5716,392.6207,391.3619,391.4504,11446.0
2022-10-12 13:20:00,398.02,398.21,397.15,397.61,18209.0,391.4504,391.6372,390.5947,391.0471,18209.0
2022-10-12 13:25:00,397.78,398.29,397.78,398.0,32192.0,391.2143,391.7159,391.2143,391.4307,32192.0
2022-10-12 13:30:00,398.11,398.11,395.59,395.65,25843.0,391.5389,391.5389,389.0605,389.1195,25843.0
2022-10-12 13:35:00,395.53,396.01,394.71,395.33,28800.0,389.0015,389.4736,388.195,388.8048,28800.0
2022-10-12 13:40:00,395.61,395.61,393.96,394.19,25807.0,389.0802,389.0802,387.4574,387.6836,25807.0
2022-10-12 13:45:00,394.07,394.32,393.56,393.89,20697.0,387.5656,387.8114,387.064,387.3885,20697.0
2022-10-12 13:50:00,393.96,394.1,393.04,393.88,32450.0,387.4574,387.5951,386.5526,387.3787,32450.0
2022-10-12 13:55:00,393.73,393.82,393.19,393.73,7200.0,387.2312,387.3197,386.7001,387.2312,7200.0
2022-10-12 14:00:00,393.92,395.1,392.61,393.3,47621.0,387.4181,388.5786,386.1297,386.8083,47621.0
2022-10-12 14:05:00,393.52,395.19,392.91,395.04,11286.0,387.0247,388.6671,386.4247,388.5196,11286.0
2022-10-12 14:10:00,393.43,395.15,393.43,394.81,5102.0,386.9361,388.6277,386.9361,388.2934,5102.0
2022-10-12 14:15:00,395.03,395.31,393.57,394.18,17900.0,388.5097,388.7851,387.0738,387.6738,17900.0
2022-10-12 14:20:00,393.95,394.14,392.88,393.45,26535.0,387.4476,387.6344,386.3952,386.9558,26535.0
2022-10-12 14:25:00,393.18,394.36,393.02,393.68,17377.0,386.6903,387.8508,386.5329,387.182,17377.0
2022-10-12 14:30:00,393.51,393.83,392.6,393.35,11414.0,387.0148,387.3295,386.1198,386.8575,11414.0
2022-10-12 14:35:00,393.5,394.15,393.26,393.27,6489.0,387.005,387.6443,386.7689,386.7788,6489.0
2022-10-12 14:40:00,393.35,393.73,392.4,392.5,16839.0,386.8575,387.2312,385.9231,386.0215,16839.0
2022-10-12 14:45:00,392.37,392.67,390.89,391.08,20650.0,385.8936,386.1887,384.4381,384.6249,20650.0
2022-10-12 14:50:00,390.89,390.89,389.6,389.6,16782.0,384.4381,384.4381,383.1694,383.1694,16782.0
2022-10-12 14:55:00,389.6,390.11,389.02,389.02,19940.0,383.1694,383.6709,382.5989,382.5989,19940.0
2022-10-12 15:00:00,388.92,389.59,388.37,388.85,17507.0,382.5006,383.1595,381.9597,382.4317,17507.0
2022-10-12 15:05:00,388.91,389.24,388.49,388.69,5805.0,382.4907,382.8153,382.0777,382.2744,5805.0
2022-10-12 15:10:00,388.85,389.25,388.6,388.78,8235.0,382.4317,382.8251,382.1859,382.3629,8235.0
2022-10-12 15:15:00,388.67,389.7,388.25,389.7,9117.0,382.2547,383.2677,381.8416,383.2677,9117.0
2022-10-12 15:20:00,389.81,390.31,389.42,389.42,7875.0,383.3759,383.8676,382.9923,382.9923,7875.0
2022-10-12 15:25:00,389.45,390.22,389.23,389.53,9656.0,383.0218,383.7791,382.8055,383.1005,9656.0
2022-10-12 15:30:00,389.49,390.83,389.41,390.74,11889.0,383.0612,384.3791,382.9825,384.2905,11889.0
2022-10-12 15:35:00,390.84,391.34,390.75,391.31,12386.0,384.3889,384.8806,384.3004,384.8511,12386.0
2022-10-12 15:40:00,391.3,391.35,390.63,390.7,9402.0,384.8413,384.8905,384.1824,384.2512,9402.0
2022-10-12 15:45:00,390.64,391.0,389.6,389.61,16433.0,384.1922,384.5462,383.1694,383.1792,16433.0
2022-10-12 15:50:00,389.55,389.6,388.88,389.25,27366.0,383.1202,383.1694,382.4612,382.8251,27366.0
2022-10-12 15:55:00,389.25,389.4,387.71,388.07,80776.0,382.8251,382.9727,381.3106,381.6646,80776.0
2022-10-13 09:30:00,373.51,375.37,371.01,373.17,29261.0,367.3449,369.1742,364.8862,367.0105,29261.0
2022-10-13 09:35:00,372.68,375.14,372.07,374.12,20523.0,366.5286,368.948,365.9287,367.9449,20523.0
2022-10-13 09:40:00,373.56,375.85,373.26,374.87,11895.0,367.3941,369.6463,367.0991,368.6825,11895.0
2022-10-13 09:45:00,374.75,377.34,374.75,377.34,4597.0,368.5645,371.1117,368.5645,371.1117,4597.0
2022-10-13 09:50:00,377.23,379.79,377.04,378.89,31206.0,371.0035,373.5213,370.8167,372.6361,31206.0
2022-10-13 09:55:00,378.73,379.52,377.27,379.18,15927.0,372.4788,373.2557,371.0429,372.9213,15927.0
2022-10-13 10:00:00,378.86,379.43,377.5,378.5,9462.0,372.6066,373.1672,371.2691,372.2526,9462.0
2022-10-13 10:05:00,378.54,380.97,378.0,380.37,8215.0,372.2919,374.6818,371.7608,374.0917,8215.0
2022-10-13 10:10:00,380.0,381.53,379.39,381.42,23705.0,373.7278,375.2326,373.1279,375.1244,23705.0
2022-10-13 10:15:00,381.38,381.67,379.81,379.86,9031.0,375.085,375.3702,373.5409,373.5901,9031.0
2022-10-13 10:20:00,380.0,380.77,379.56,380.39,8523.0,373.7278,374.4851,373.2951,374.1114,8523.0
2022-10-13 10:25:00,380.22,380.97,378.74,379.27,9452.0,373.9442,374.6818,372.4886,373.0099,9452.0
2022-10-13 10:30:00,379.27,380.52,378.1,378.51,6439.0,373.0099,374.2392,371.8592,372.2624,6439.0
2022-10-13 10:35:00,378.36,379.96,378.26,379.81,11222.0,372.1149,373.6885,372.0165,373.5409,11222.0
2022-10-13 10:40:00,379.8,381.41,379.45,379.45,10273.0,373.5311,375.1145,373.1869,373.1869,10273.0
2022-10-13 10:45:00,379.2,380.56,379.12,380.15,3636.0,372.941,374.2786,372.8623,373.8753,3636.0
2022-10-13 10:50:00,380.49,380.49,378.31,378.91,15314.0,374.2097,374.2097,372.0657,372.6558,15314.0
2022-10-13 10:55:00,379.06,380.28,377.4,377.4,7779.0,372.8033,374.0032,371.1707,371.1707,7779.0
2022-10-13 11:00:00,377.56,378.49,377.1,378.49,7791.0,371.3281,372.2427,370.8757,372.2427,7791.0
2022-10-13 11:05:00,379.02,381.98,378.87,381.98,4902.0,372.764,375.6751,372.6165,375.6751,4902.0
2022-10-13 11:10:00,382.12,383.86,381.47,383.86,5785.0,375.8128,377.5241,375.1735,377.5241,5785.0
2022-10-13 11:15:00,383.95,388.12,383.47,386.67,9913.0,377.6126,381.7138,377.1405,380.2877,9913.0
2022-10-13 11:20:00,387.32,391.79,387.32,389.24,13243.0,380.927,385.3232,380.927,382.8153,13243.0
2022-10-13 11:25:00,388.52,390.72,388.04,390.67,16643.0,382.1072,384.2709,381.6351,384.2217,16643.0
2022-10-13 11:30:00,391.08,391.86,389.7,390.81,16171.0,384.6249,385.3921,383.2677,384.3594,16171.0
2022-10-13 11:35:00,390.6,397.18,390.6,395.5,13633.0,384.1529,390.6242,384.1529,388.972,13633.0
2022-10-13 11:40:00,396.66,398.89,395.05,395.05,8646.0,390.1128,392.306,388.5294,388.5294,8646.0
2022-10-13 11:45:00,395.44,395.69,393.5,393.5,5913.0,388.913,389.1588,387.005,387.005,5913.0
2022-10-13 11:50:00,393.29,394.79,392.96,394.23,7402.0,386.7984,388.2737,386.4739,387.7229,7402.0
2022-10-13 11:55:00,394.51,394.67,393.09,393.55,6209.0,387.9983,388.1557,386.6018,387.0542,6209.0
2022-10-13 12:00:00,393.96,395.18,393.33,394.43,3973.0,387.4574,388.6573,386.8378,387.9196,3973.0
2022-10-13 12:05:00,394.68,394.68,392.98,393.28,4196.0,388.1655,388.1655,386.4936,386.7886,4196.0
2022-10-13 12:10:00,393.35,393.54,391.13,391.99,4174.0,386.8575,387.0443,384.6741,385.5199,4174.0
2022-10-13 12:15:00,391.94,392.16,390.32,390.59,4482.0,385.4707,385.6871,383.8775,384.143,4482.0
2022-10-13 12:20:00,390.21,391.1,389.75,390.55,3024.0,383.7693,384.6446,383.3169,384.1037,3024.0
2022-10-13 12:25:00,390.36,391.08,390.01,390.74,3504.0,383.9168,384.6249,383.5726,384.2905,3504.0
2022-10-13 12:30:00,390.44,391.15,390.3,390.33,5845.0,383.9955,384.6938,383.8578,383.8873,5845.0
2022-10-13 12:35:00,390.74,391.44,390.37,390.37,3939.0,384.2905,384.979,383.9266,383.9266,3939.0
2022-10-13 12:40:00,390.09,391.91,390.09,391.62,4923.0,383.6513,385.4412,383.6513,385.156,4923.0
2022-10-13 12:45:00,391.56,391.81,390.16,391.59,5743.0,385.097,385.3429,383.7201,385.1265,5743.0
2022-10-13 12:50:00,391.62,392.53,391.52,391.86,5890.0,385.156,386.051,385.0577,385.3921,5890.0
2022-10-13 12:55:00,391.65,392.22,391.17,391.76,4356.0,385.1855,385.7461,384.7134,385.2937,4356.0
2022-10-13 13:00:00,392.06,393.22,391.9,393.22,7360.0,385.5888,386.7296,385.4314,386.7296,7360.0
2022-10-13 13:05:00,393.27,393.38,392.06,392.06,7068.0,386.7788,386.887,385.5888,385.5888,7068.0
2022-10-13 13:10:00,392.31,392.78,391.63,391.87,4641.0,385.8346,386.2969,385.1658,385.4019,4641.0
2022-10-13 13:15:00,392.69,393.82,392.62,393.1,6200.0,386.2084,387.3197,386.1395,386.6116,6200.0
2022-10-13 13:20:00,393.3,395.09,393.29,395.03,12119.0,386.8083,388.5687,386.7984,388.5097,12119.0
2022-10-13 13:25:00,394.78,396.5,394.68,395.79,7224.0,388.2639,389.9555,388.1655,389.2572,7224.0
2022-10-13 13:30:00,395.98,397.63,395.98,397.07,7684.0,389.444,391.0668,389.444,390.5161,7684.0
2022-10-13 13:35:00,397.51,397.51,396.32,396.32,7761.0,390.9488,390.9488,389.7784,389.7784,7761.0
2022-10-13 13:40:00,396.74,396.74,395.3,395.53,4594.0,390.1915,390.1915,388.7753,389.0015,4594.0
2022-10-13 13:45:00,394.79,395.8,394.63,395.56,11221.0,388.2737,389.267,388.1163,389.031,11221.0
2022-10-13 13:50:00,395.43,396.34,395.41,396.09,13051.0,388.9031,389.7981,388.8835,389.5522,13051.0
2022-10-13 13:55:00,396.15,396.27,395.53,395.92,3045.0,389.6112,389.7293,389.0015,389.385,3045.0
2022-10-13 14:00:00,395.91,396.42,395.68,395.94,2932.0,389.3752,389.8768,389.149,389.4047,2932.0
2022-10-13 14:05:00,396.18,396.18,395.26,395.67,2820.0,389.6407,389.6407,388.7359,389.1392,2820.0
2022-10-13 14:10:00,395.54,395.54,394.47,394.94,2235.0,389.0113,389.0113,387.959,388.4212,2235.0
2022-10-13 14:15:00,395.45,395.64,394.95,395.41,1842.0,388.9228,389.1097,388.4311,388.8835,1842.0
2022-10-13 14:20:00,395.44,395.5,394.98,395.11,2860.0,388.913,388.972,388.4606,388.5884,2860.0
2022-10-13 14:25:00,394.74,394.74,393.38,393.52,2571.0,388.2245,388.2245,386.887,387.0247,2571.0
2022-10-13 14:30:00,393.64,394.35,393.59,394.09,2468.0,387.1427,387.841,387.0935,387.5852,2468.0
2022-10-13 14:35:00,394.39,395.03,394.08,395.03,3196.0,387.8803,388.5097,387.5754,388.5097,3196.0
2022-10-13 14:40:00,394.45,395.18,394.35,395.18,2369.0,387.9393,388.6573,387.841,388.6573,2369.0
2022-10-13 14:45:00,395.51,396.19,395.25,395.51,4100.0,388.9818,389.6506,388.7261,388.9818,4100.0
2022-10-13 14:50:00,395.51,396.59,395.2,396.22,3703.0,388.9818,390.044,388.6769,389.6801,3703.0
2022-10-13 14:55:00,396.39,397.75,396.01,397.38,3823.0,389.8473,391.1848,389.4736,390.8209,3823.0
2022-10-13 15:00:00,396.61,396.85,396.19,396.32,4515.0,390.0637,390.2997,389.6506,389.7784,4515.0
2022-10-13 15:05:00,396.44,398.5,396.44,398.5,9132.0,389.8965,391.9225,389.8965,391.9225,9132.0
2022-10-13 15:10:00,398.38,398.99,398.0,398.0,9777.0,391.8044,392.4044,391.4307,391.4307,9777.0
2022-10-13 15:15:00,398.03,398.48,397.61,398.04,4657.0,391.4602,391.9028,391.0471,391.47,4657.0
2022-10-13 15:20:00,397.56,397.58,396.31,396.31,13623.0,390.998,391.0176,389.7686,389.7686,13623.0
2022-10-13 15:25:00,396.5,396.81,396.0,396.0,7516.0,389.9555,390.2603,389.4637,389.4637,7516.0
2022-10-13 15:30:00,396.1,396.77,394.98,395.19,8036.0,389.5621,390.221,388.4606,388.6671,8036.0
2022-10-13 15:35:00,394.98,395.29,394.45,395.07,8787.0,388.4606,388.7654,387.9393,388.5491,8787.0
2022-10-13 15:40:00,394.94,395.69,394.41,395.46,9740.0,388.4212,389.1588,387.9,388.9326,9740.0
2022-10-13 15:45:00,395.39,396.15,395.19,395.91,14130.0,388.8638,389.6112,388.6671,389.3752,14130.0
2022-10-13 15:50:00,395.78,397.41,394.75,396.75,28930.0,389.2474,390.8504,388.2344,390.2013,28930.0
2022-10-13 15:55:00,396.92,396.94,395.54,395.61,81250.0,390.3685,390.3882,389.0113,389.0802,81250.0
2022-10-14 09:30:00,402.36,402.74,397.79,397.99,23038.0,395.7187,396.0925,391.2242,391.4209,23038.0
2022-10-14 09:35:00,399.12,403.08,398.0,402.77,5619.0,392.5322,396.4269,391.4307,396.122,5619.0
2022-10-14 09:40:00,402.79,403.0,399.74,400.36,8989.0,396.1416,396.3482,393.142,393.7518,8989.0
2022-10-14 09:45:00,400.14,400.14,396.76,398.4,15069.0,393.5354,393.5354,390.2112,391.8241,15069.0
2022-10-14 09:50:00,398.63,398.96,396.15,396.7,5123.0,392.0503,392.3749,389.6112,390.1522,5123.0
2022-10-14 09:55:00,396.91,397.79,396.07,396.15,3157.0,390.3587,391.2242,389.5326,389.6112,3157.0
2022-10-14 10:00:00,395.51,395.69,391.92,394.42,11976.0,388.9818,389.1588,385.4511,387.9098,11976.0
2022-10-14 10:05:00,394.83,395.43,392.58,392.72,4600.0,388.313,388.9031,386.1002,386.2379,4600.0
2022-10-14 10:10:00,392.83,392.83,389.42,390.2,6237.0,386.346,386.346,382.9923,383.7595,6237.0
2022-10-14 10:15:00,389.91,391.11,389.91,390.94,2713.0,383.4742,384.6544,383.4742,384.4872,2713.0
2022-10-14 10:20:00,391.13,391.14,388.57,389.12,5713.0,384.6741,384.6839,382.1564,382.6973,5713.0
2022-10-14 10:25:00,389.55,391.12,389.0,390.53,4635.0,383.1202,384.6643,382.5793,384.084,4635.0
2022-10-14 10:30:00,390.32,392.02,389.75,390.61,7921.0,383.8775,385.5494,383.3169,384.1627,7921.0
2022-10-14 10:35:00,390.64,391.4,389.59,390.11,5020.0,384.1922,384.9396,383.1595,383.6709,5020.0
2022-10-14 10:40:00,390.25,390.64,387.78,387.78,10756.0,383.8086,384.1922,381.3794,381.3794,10756.0
2022-10-14 10:45:00,387.47,387.99,386.46,386.63,4453.0,381.0745,381.5859,380.0812,380.2484,4453.0
2022-10-14 10:50:00,386.68,388.36,386.0,388.13,16143.0,380.2976,381.9498,379.6288,381.7236,16143.0
2022-10-14 10:55:00,387.87,389.28,387.59,388.77,4387.0,381.4679,382.8546,381.1925,382.3531,4387.0
2022-10-14 11:00:00,388.71,390.68,388.71,390.15,5184.0,382.294,384.2315,382.294,383.7103,5184.0
2022-10-14 11:05:00,390.31,390.36,388.51,388.82,8870.0,383.8676,383.9168,382.0973,382.4022,8870.0
2022-10-14 11:10:00,388.56,388.6,386.46,386.48,4500.0,382.1465,382.1859,380.0812,380.1009,4500.0
2022-10-14 11:15:00,386.66,387.14,385.83,386.5,12399.0,380.2779,380.75,379.4616,380.1205,12399.0
2022-10-14 11:20:00,386.5,388.41,386.5,387.16,24221.0,380.1205,381.999,380.1205,380.7696,24221.0
2022-10-14 11:25:00,387.53,388.11,387.24,387.64,10622.0,381.1335,381.7039,380.8483,381.2417,10622.0
2022-10-14 11:30:00,387.57,387.96,386.79,387.06,39030.0,381.1729,381.5564,380.4057,380.6713,39030.0
2022-10-14 11:35:00,387.04,388.73,386.34,388.73,7648.0,380.6516,382.3137,379.9632,382.3137,7648.0
2022-10-14 11:40:00,388.62,388.97,387.2,387.48,3128.0,382.2055,382.5498,380.809,381.0843,3128.0
2022-10-14 11:45:00,387.55,387.55,386.25,387.07,9205.0,381.1532,381.1532,379.8747,380.6811,9205.0
2022-10-14 11:50:00,387.09,387.4,386.1,386.46,10675.0,380.7008,381.0057,379.7271,380.0812,10675.0
2022-10-14 11:55:00,386.51,386.51,385.81,385.84,11131.0,380.1304,380.1304,379.4419,379.4714,11131.0
2022-10-14 12:00:00,385.76,387.09,385.65,386.85,14943.0,379.3927,380.7008,379.2846,380.4647,14943.0
2022-10-14 12:05:00,386.87,386.87,384.32,384.32,12160.0,380.4844,380.4844,377.9765,377.9765,12160.0
2022-10-14 12:10:00,384.53,385.12,383.74,383.76,12776.0,378.183,378.7633,377.4061,377.4257,12776.0
2022-10-14 12:15:00,383.71,384.48,383.62,384.34,8037.0,377.3766,378.1339,377.2881,377.9962,8037.0
2022-10-14 12:20:00,384.33,384.65,383.87,384.28,9995.0,377.9863,378.3011,377.5339,377.9372,9995.0
2022-10-14 12:25:00,384.42,384.69,383.97,384.63,7693.0,378.0749,378.3404,377.6323,378.2814,7693.0
2022-10-14 12:30:00,384.79,385.38,383.78,384.04,11347.0,378.4387,379.019,377.4454,377.7011,11347.0
2022-10-14 12:35:00,383.81,384.77,383.78,384.25,11336.0,377.4749,378.4191,377.4454,377.9077,11336.0
2022-10-14 12:40:00,384.06,385.2,383.9,384.77,3563.0,377.7208,378.842,377.5634,378.4191,3563.0
2022-10-14 12:45:00,384.63,384.79,383.86,383.87,3029.0,378.2814,378.4387,377.5241,377.5339,3029.0
2022-10-14 12:50:00,383.55,383.55,382.47,383.11,1502.0,377.2192,377.2192,376.157,376.7865,1502.0
2022-10-14 12:55:00,382.77,382.9,382.65,382.77,1250.0,376.4521,376.5799,376.3341,376.4521,1250.0
2022-10-14 13:00:00,382.71,383.83,382.71,383.21,4900.0,376.3931,377.4946,376.3931,376.8848,4900.0
2022-10-14 13:05:00,383.21,383.21,382.28,382.73,2751.0,376.8848,376.8848,375.9702,376.4128,2751.0
2022-10-14 13:10:00,382.71,383.11,381.9,381.91,6942.0,376.3931,376.7865,375.5965,375.6063,6942.0
2022-10-14 13:15:00,381.96,382.5,381.81,382.39,9403.0,375.6555,376.1865,375.5079,376.0784,9403.0
2022-10-14 13:20:00,382.39,382.79,381.73,382.6,2831.0,376.0784,376.4718,375.4293,376.2849,2831.0
2022-10-14 13:25:00,382.53,382.82,382.12,382.82,2350.0,376.2161,376.5013,375.8128,376.5013,2350.0
2022-10-14 13:30:00,382.74,383.75,382.74,383.38,3478.0,376.4226,377.4159,376.4226,377.052,3478.0
2022-10-14 13:35:00,383.37,383.63,382.83,383.63,3333.0,377.0422,377.2979,376.5111,377.2979,3333.0
2022-10-14 13:40:00,383.32,383.84,383.18,383.31,2045.0,376.993,377.5044,376.8553,376.9832,2045.0
2022-10-14 13:45:00,383.5,384.21,383.5,383.94,2695.0,377.17,377.8683,377.17,377.6028,2695.0
2022-10-14 13:50:00,383.76,384.34,383.43,384.34,2178.0,377.4257,377.9962,377.1012,377.9962,2178.0
2022-10-14 13:55:00,384.19,384.85,384.13,384.85,3947.0,377.8487,378.4978,377.7896,378.4978,3947.0
2022-10-14 14:00:00,384.61,384.61,383.88,384.15,2014.0,378.2617,378.2617,377.5438,377.8093,2014.0
2022-10-14 14:05:00,384.36,384.36,383.47,383.57,1651.0,378.0158,378.0158,377.1405,377.2389,1651.0
2022-10-14 14:10:00,383.39,383.4,382.58,382.85,3387.0,377.0619,377.0717,376.2652,376.5308,3387.0
2022-10-14 14:15:00,382.42,382.42,381.38,381.38,2580.0,376.1079,376.1079,375.085,375.085,2580.0
2022-10-14 14:20:00,381.67,381.97,381.46,381.67,2121.0,375.3702,375.6653,375.1637,375.3702,2121.0
2022-10-14 14:25:00,381.51,382.2,381.31,382.05,1666.0,375.2129,375.8915,375.0162,375.744,1666.0
2022-10-14 14:30:00,381.92,382.41,381.72,381.9,5666.0,375.6161,376.098,375.4194,375.5965,5666.0
2022-10-14 14:35:00,382.03,382.43,381.81,382.26,1669.0,375.7243,376.1177,375.5079,375.9505,1669.0
2022-10-14 14:40:00,382.26,382.91,381.82,382.74,2005.0,375.9505,376.5898,375.5178,376.4226,2005.0
2022-10-14 14:45:00,382.78,382.95,382.42,382.83,2605.0,376.4619,376.6291,376.1079,376.5111,2605.0
2022-10-14 14:50:00,382.62,382.86,382.52,382.55,2722.0,376.3046,376.5406,376.2062,376.2357,2722.0
2022-10-14 14:55:00,382.54,383.21,382.54,383.08,3582.0,376.2259,376.8848,376.2259,376.757,3582.0
2022-10-14 15:00:00,383.13,383.93,383.13,383.46,13478.0,376.8061,377.5929,376.8061,377.1307,13478.0
2022-10-14 15:05:00,383.47,383.47,382.41,382.72,12173.0,377.1405,377.1405,376.098,376.4029,12173.0
2022-10-14 15:10:00,382.56,382.87,381.85,381.87,7287.0,376.2456,376.5504,375.5473,375.5669,7287.0
2022-10-14 15:15:00,381.87,382.09,381.23,381.63,5990.0,375.5669,375.7833,374.9375,375.3309,5990.0
2022-10-14 15:20:00,381.59,382.38,381.27,382.36,17759.0,375.2916,376.0685,374.9768,376.0489,17759.0
2022-10-14 15:25:00,382.25,382.41,381.69,382.08,14578.0,375.9407,376.098,375.3899,375.7735,14578.0
2022-10-14 15:30:00,381.76,382.07,381.15,382.06,21410.0,375.4588,375.7636,374.8588,375.7538,21410.0
2022-10-14 15:35:00,382.14,382.33,381.04,381.51,24918.0,375.8325,376.0194,374.7506,375.2129,24918.0
2022-10-14 15:40:00,381.49,381.85,381.19,381.74,15255.0,375.1932,375.5473,374.8982,375.4391,15255.0
2022-10-14 15:45:00,381.7,381.94,380.97,381.94,24995.0,375.3998,375.6358,374.6818,375.6358,24995.0
2022-10-14 15:50:00,381.93,382.53,380.33,380.55,36481.0,375.626,376.2161,374.0524,374.2687,36481.0
2022-10-14 15:55:00,380.51,380.69,379.57,380.1,149932.0,374.2294,374.4064,373.3049,373.8262,149932.0
2022-10-17 09:30:00,393.23,396.96,391.79,392.41,30106.0,386.7394,390.4079,385.3232,385.933,30106.0
2022-10-17 09:35:00,393.77,396.94,393.73,396.57,14650.0,387.2705,390.3882,387.2312,390.0243,14650.0
2022-10-17 09:40:00,396.94,398.94,396.79,398.44,19449.0,390.3882,392.3552,390.2407,391.8634,19449.0
2022-10-17 09:45:00,398.35,398.72,397.71,398.72,15886.0,391.7749,392.1388,391.1455,392.1388,15886.0
2022-10-17 09:50:00,399.11,400.1,398.88,399.43,9705.0,392.5224,393.496,392.2962,392.8371,9705.0
2022-10-17 09:55:00,399.8,400.32,398.82,400.31,11252.0,393.201,393.7124,392.2372,393.7026,11252.0
2022-10-17 10:00:00,400.23,400.94,399.14,400.64,12843.0,393.6239,394.3222,392.5519,394.0271,12843.0
2022-10-17 10:05:00,400.66,401.3,400.1,400.26,12066.0,394.0468,394.6762,393.496,393.6534,12066.0
2022-10-17 10:10:00,400.49,401.72,400.16,401.5,11891.0,393.8796,395.0893,393.5551,394.8729,11891.0
2022-10-17 10:15:00,402.21,402.45,401.05,401.38,13941.0,395.5712,395.8073,394.4304,394.7549,13941.0
2022-10-17 10:20:00,401.5,401.67,400.01,400.06,4661.0,394.8729,395.0401,393.4075,393.4567,4661.0
2022-10-17 10:25:00,400.06,400.82,399.85,400.41,7995.0,393.4567,394.2042,393.2502,393.8009,7995.0
2022-10-17 10:30:00,400.6,402.0,400.4,400.71,14232.0,393.9878,395.3647,393.7911,394.096,14232.0
2022-10-17 10:35:00,401.32,402.62,401.27,402.62,7330.0,394.6959,395.9745,394.6467,395.9745,7330.0
2022-10-17 10:40:00,402.6,403.36,402.45,402.89,11794.0,395.9548,396.7022,395.8073,396.24,11794.0
2022-10-17 10:45:00,402.9,403.23,402.41,403.23,13316.0,396.2498,396.5744,395.7679,396.5744,13316.0
2022-10-17 10:50:00,403.03,403.03,400.98,401.78,19299.0,396.3777,396.3777,394.3615,395.1483,19299.0
2022-10-17 10:55:00,401.63,402.41,400.23,400.24,40054.0,395.0008,395.7679,393.6239,393.6337,40054.0
2022-10-17 11:00:00,400.04,401.17,400.0,400.2,25999.0,393.437,394.5484,393.3977,393.5944,25999.0
2022-10-17 11:05:00,400.21,400.21,398.81,398.98,22325.0,393.6042,393.6042,392.2273,392.3945,22325.0
2022-10-17 11:10:00,399.16,400.28,398.77,398.94,10989.0,392.5716,393.6731,392.188,392.3552,10989.0
2022-10-17 11:15:00,398.57,398.97,397.63,397.94,12590.0,391.9913,392.3847,391.0668,391.3717,12590.0
2022-10-17 11:20:00,397.78,398.9,397.63,398.9,13372.0,391.2143,392.3159,391.0668,392.3159,13372.0
2022-10-17 11:25:00,398.74,399.35,398.45,399.32,7032.0,392.1585,392.7584,391.8733,392.7289,7032.0
2022-10-17 11:30:00,399.5,399.98,399.12,399.84,4880.0,392.9059,393.378,392.5322,393.2403,4880.0
2022-10-17 11:35:00,400.16,400.56,400.04,400.54,4206.0,393.5551,393.9485,393.437,393.9288,4206.0
2022-10-17 11:40:00,400.79,401.63,400.68,401.0,9148.0,394.1747,395.0008,394.0665,394.3812,9148.0
2022-10-17 11:45:00,401.31,401.46,400.96,401.37,6194.0,394.6861,394.8336,394.3419,394.7451,6194.0
2022-10-17 11:50:00,401.48,402.28,401.48,402.12,16949.0,394.8533,395.6401,394.8533,395.4827,16949.0
2022-10-17 11:55:00,402.1,402.4,402.04,402.25,3040.0,395.463,395.7581,395.404,395.6106,3040.0
2022-10-17 12:00:00,402.26,402.51,401.88,402.24,8540.0,395.6204,395.8663,395.2467,395.6007,8540.0
2022-10-17 12:05:00,402.19,403.56,402.12,403.53,7713.0,395.5515,396.8989,395.4827,396.8694,7713.0
2022-10-17 12:10:00,403.61,404.11,402.54,403.37,37466.0,396.9481,397.4399,395.8958,396.7121,37466.0
2022-10-17 12:15:00,403.41,403.85,402.91,402.91,17045.0,396.7514,397.1841,396.2597,396.2597,17045.0
2022-10-17 12:20:00,402.91,403.42,402.67,403.33,21666.0,396.2597,396.7612,396.0236,396.6727,21666.0
2022-10-17 12:25:00,403.33,404.12,403.32,403.56,10744.0,396.6727,397.4497,396.6629,396.8989,10744.0
2022-10-17 12:30:00,403.58,403.87,403.38,403.79,6116.0,396.9186,397.2038,396.7219,397.1251,6116.0
2022-10-17 12:35:00,404.1,404.1,401.03,401.38,13713.0,397.43,397.43,394.4107,394.7549,13713.0
2022-10-17 12:40:00,401.25,401.25,399.39,400.18,14681.0,394.6271,394.6271,392.7978,393.5747,14681.0
2022-10-17 12:45:00,400.29,400.47,399.21,399.67,29164.0,393.6829,393.8599,392.6207,393.0731,29164.0
2022-10-17 12:50:00,399.62,399.81,399.12,399.17,16158.0,393.024,393.2108,392.5322,392.5814,16158.0
2022-10-17 12:55:00,399.08,399.27,398.34,398.53,23302.0,392.4929,392.6797,391.7651,391.952,23302.0
2022-10-17 13:00:00,398.4,398.74,397.75,398.42,16090.0,391.8241,392.1585,391.1848,391.8438,16090.0
2022-10-17 13:05:00,398.54,399.05,398.39,398.56,7704.0,391.9618,392.4634,391.8143,391.9815,7704.0
2022-10-17 13:10:00,398.36,398.63,397.92,397.92,14028.0,391.7848,392.0503,391.352,391.352,14028.0
2022-10-17 13:15:00,398.03,398.47,397.69,397.76,9162.0,391.4602,391.893,391.1258,391.1947,9162.0
2022-10-17 13:20:00,397.46,399.69,397.46,399.6,25663.0,390.8996,393.0928,390.8996,393.0043,25663.0
2022-10-17 13:25:00,399.48,399.48,397.74,398.09,9301.0,392.8863,392.8863,391.175,391.5192,9301.0
2022-10-17 13:30:00,398.04,398.7,397.3,398.42,25929.0,391.47,392.1192,390.7423,391.8438,25929.0
2022-10-17 13:35:00,398.7,398.7,398.02,398.44,16510.0,392.1192,392.1192,391.4504,391.8634,16510.0
2022-10-17 13:40:00,398.58,398.98,398.4,398.41,7923.0,392.0011,392.3945,391.8241,391.8339,7923.0
2022-10-17 13:45:00,398.73,399.25,398.72,398.84,4316.0,392.1487,392.6601,392.1388,392.2568,4316.0
2022-10-17 13:50:00,398.73,399.03,398.66,398.8,2925.0,392.1487,392.4437,392.0798,392.2175,2925.0
2022-10-17 13:55:00,398.67,398.78,398.21,398.7,10645.0,392.0896,392.1978,391.6372,392.1192,10645.0
2022-10-17 14:00:00,398.89,399.78,398.05,398.8,10883.0,392.306,393.1813,391.4799,392.2175,10883.0
2022-10-17 14:05:00,398.74,399.43,398.62,399.43,2920.0,392.1585,392.8371,392.0405,392.8371,2920.0
2022-10-17 14:10:00,399.89,400.21,399.75,399.8,10989.0,393.2895,393.6042,393.1518,393.201,10989.0
2022-10-17 14:15:00,399.76,400.45,399.66,400.45,10929.0,393.1617,393.8403,393.0633,393.8403,10929.0
2022-10-17 14:20:00,400.5,400.55,400.13,400.55,17075.0,393.8894,393.9386,393.5256,393.9386,17075.0
2022-10-17 14:25:00,400.47,400.93,400.04,400.65,16362.0,393.8599,394.3123,393.437,394.037,16362.0
2022-10-17 14:30:00,400.68,400.88,400.38,400.47,20836.0,394.0665,394.2632,393.7714,393.8599,20836.0
2022-10-17 14:35:00,400.52,401.1,400.52,401.0,5143.0,393.9091,394.4795,393.9091,394.3812,5143.0
2022-10-17 14:40:00,400.92,401.73,400.92,401.63,7411.0,394.3025,395.0991,394.3025,395.0008,7411.0
2022-10-17 14:45:00,401.66,402.23,401.39,402.11,15351.0,395.0303,395.5909,394.7648,395.4729,15351.0
2022-10-17 14:50:00,402.03,402.25,401.67,401.95,14629.0,395.3942,395.6106,395.0401,395.3155,14629.0
2022-10-17 14:55:00,401.91,402.15,401.73,402.14,16095.0,395.2762,395.5122,395.0991,395.5024,16095.0
2022-10-17 15:00:00,402.14,402.63,401.72,402.15,17862.0,395.5024,395.9843,395.0893,395.5122,17862.0
2022-10-17 15:05:00,402.05,402.65,402.05,402.15,11505.0,395.4139,396.004,395.4139,395.5122,11505.0
2022-10-17 15:10:00,402.25,402.52,402.08,402.33,10660.0,395.6106,395.8761,395.4434,395.6892,10660.0
2022-10-17 15:15:00,402.36,403.42,401.98,403.33,30979.0,395.7187,396.7612,395.345,396.6727,30979.0
2022-10-17 15:20:00,403.39,403.52,402.98,403.52,13681.0,396.7317,396.8596,396.3285,396.8596,13681.0
2022-10-17 15:25:00,403.48,403.74,403.26,403.62,10783.0,396.8203,397.076,396.6039,396.9579,10783.0
2022-10-17 15:30:00,403.56,403.61,403.15,403.39,11248.0,396.8989,396.9481,396.4957,396.7317,11248.0
2022-10-17 15:35:00,403.39,403.39,403.0,403.2,13628.0,396.7317,396.7317,396.3482,396.5449,13628.0
2022-10-17 15:40:00,403.12,403.59,402.92,403.45,13923.0,396.4662,396.9284,396.2695,396.7908,13923.0
2022-10-17 15:45:00,403.38,403.96,403.35,403.68,18803.0,396.7219,397.2923,396.6924,397.017,18803.0
2022-10-17 15:50:00,403.83,405.14,403.6,404.4,44538.0,397.1645,398.4529,396.9383,397.7251,44538.0
2022-10-17 15:55:00,404.63,404.63,402.84,403.8,116229.0,397.9513,397.9513,396.1908,397.135,116229.0
2022-10-18 09:30:00,415.85,417.94,414.78,415.35,47170.0,408.9861,411.0416,407.9337,408.4943,47170.0
2022-10-18 09:35:00,415.21,417.72,415.2,417.04,23903.0,408.3566,410.8252,408.3468,410.1564,23903.0
2022-10-18 09:40:00,417.1,418.38,416.27,417.04,25231.0,410.2154,411.4743,409.3991,410.1564,25231.0
2022-10-18 09:45:00,417.04,420.0,415.4,418.78,34249.0,410.1564,413.0676,408.5435,411.8677,34249.0
2022-10-18 09:50:00,419.02,419.53,415.35,415.37,23236.0,412.1038,412.6053,408.4943,408.514,23236.0
2022-10-18 09:55:00,415.63,418.45,415.56,417.22,16914.0,408.7697,411.5432,408.7009,410.3335,16914.0
2022-10-18 10:00:00,417.42,417.44,415.16,415.16,19700.0,410.5302,410.5498,408.3075,408.3075,19700.0
2022-10-18 10:05:00,415.68,417.36,415.61,416.49,9290.0,408.8189,410.4712,408.75,409.6155,9290.0
2022-10-18 10:10:00,416.94,417.28,415.95,416.85,13553.0,410.0581,410.3925,409.0844,409.9696,13553.0
2022-10-18 10:15:00,416.49,417.46,414.72,415.22,11196.0,409.6155,410.5695,407.8747,408.3665,11196.0
2022-10-18 10:20:00,415.22,415.5,413.01,413.09,6465.0,408.3665,408.6419,406.193,406.2716,6465.0
2022-10-18 10:25:00,413.77,413.77,411.29,411.29,5775.0,406.9404,406.9404,404.5013,404.5013,5775.0
2022-10-18 10:30:00,411.2,411.68,410.17,411.38,7429.0,404.4128,404.8849,403.3998,404.5899,7429.0
2022-10-18 10:35:00,411.63,411.78,409.34,409.35,14691.0,404.8357,404.9833,402.5835,402.5934,14691.0
2022-10-18 10:40:00,409.48,411.18,409.48,411.12,7350.0,402.7212,404.3932,402.7212,404.3342,7350.0
2022-10-18 10:45:00,411.01,411.76,410.59,411.33,8600.0,404.226,404.9636,403.8129,404.5407,8600.0
2022-10-18 10:50:00,411.31,411.74,410.73,411.37,5494.0,404.521,404.9439,403.9506,404.58,5494.0
2022-10-18 10:55:00,411.41,411.41,410.28,410.5,6738.0,404.6194,404.6194,403.508,403.7244,6738.0
2022-10-18 11:00:00,410.26,410.89,409.97,410.2,7005.0,403.4883,404.1079,403.2031,403.4293,7005.0
2022-10-18 11:05:00,410.51,411.01,407.84,408.23,3829.0,403.7342,404.226,401.1083,401.4919,3829.0
2022-10-18 11:10:00,408.08,409.01,406.76,406.87,15445.0,401.3443,402.259,400.0461,400.1543,15445.0
2022-10-18 11:15:00,407.16,407.4,406.5,406.54,6656.0,400.4395,400.6756,399.7904,399.8297,6656.0
2022-10-18 11:20:00,406.35,406.8,404.8,404.8,6288.0,399.6429,400.0855,398.1185,398.1185,6288.0
2022-10-18 11:25:00,404.68,405.04,404.22,404.78,13787.0,398.0004,398.3545,397.548,398.0988,13787.0
2022-10-18 11:30:00,404.59,404.85,403.73,403.86,12923.0,397.9119,398.1676,397.0661,397.194,12923.0
2022-10-18 11:35:00,404.34,404.35,401.58,402.44,11324.0,397.6661,397.6759,394.9516,395.7974,11324.0
2022-10-18 11:40:00,402.2,402.64,401.51,402.64,8147.0,395.5614,395.9941,394.8828,395.9941,8147.0
2022-10-18 11:45:00,402.77,403.84,402.77,403.82,5394.0,396.122,397.1743,396.122,397.1546,5394.0
2022-10-18 11:50:00,403.73,405.01,403.71,404.64,3631.0,397.0661,398.325,397.0465,397.9611,3631.0
2022-10-18 11:55:00,403.6,404.67,403.6,404.67,2586.0,396.9383,397.9906,396.9383,397.9906,2586.0
2022-10-18 12:00:00,404.62,404.91,404.38,404.43,2557.0,397.9414,398.2267,397.7054,397.7546,2557.0
2022-10-18 12:05:00,404.52,407.38,404.49,407.38,11800.0,397.8431,400.6559,397.8136,400.6559,11800.0
2022-10-18 12:10:00,406.81,408.06,406.65,407.59,5991.0,400.0953,401.3247,399.9379,400.8624,5991.0
2022-10-18 12:15:00,407.62,408.14,406.9,407.52,11629.0,400.8919,401.4033,400.1838,400.7936,11629.0
2022-10-18 12:20:00,407.34,407.47,406.0,406.0,4018.0,400.6165,400.7444,399.2987,399.2987,4018.0
2022-10-18 12:25:00,405.49,406.49,405.37,406.47,5015.0,398.7971,399.7806,398.6791,399.7609,5015.0
2022-10-18 12:30:00,406.48,407.09,405.92,406.94,5630.0,399.7707,400.3707,399.22,400.2231,5630.0
2022-10-18 12:35:00,407.06,408.74,407.05,408.56,6300.0,400.3412,401.9934,400.3313,401.8164,6300.0
2022-10-18 12:40:00,408.45,409.33,408.23,408.26,9005.0,401.7082,402.5737,401.4919,401.5214,9005.0
2022-10-18 12:45:00,408.24,408.24,407.41,407.42,4836.0,401.5017,401.5017,400.6854,400.6952,4836.0
2022-10-18 12:50:00,407.64,407.91,406.87,407.64,5702.0,400.9116,401.1771,400.1543,400.9116,5702.0
2022-10-18 12:55:00,407.5,407.54,406.03,406.3,3242.0,400.7739,400.8132,399.3282,399.5937,3242.0
2022-10-18 13:00:00,406.49,406.81,404.95,405.0,10972.0,399.7806,400.0953,398.266,398.3152,10972.0
2022-10-18 13:05:00,404.44,406.15,404.44,405.55,7468.0,397.7644,399.4462,397.7644,398.8561,7468.0
2022-10-18 13:10:00,405.61,406.95,405.6,406.47,3836.0,398.9151,400.233,398.9053,399.7609,3836.0
2022-10-18 13:15:00,406.54,407.19,406.23,407.06,6468.0,399.8297,400.469,399.5249,400.3412,6468.0
2022-10-18 13:20:00,406.83,407.21,406.34,407.2,8841.0,400.115,400.4887,399.633,400.4789,8841.0
2022-10-18 13:25:00,407.14,407.77,407.04,407.59,5158.0,400.4198,401.0394,400.3215,400.8624,5158.0
2022-10-18 13:30:00,407.39,408.77,407.36,408.68,4766.0,400.6657,402.0229,400.6362,401.9344,4766.0
2022-10-18 13:35:00,408.69,409.21,408.51,408.86,11149.0,401.9443,402.4557,401.7672,402.1115,11149.0
2022-10-18 13:40:00,409.02,409.57,408.88,409.31,16972.0,402.2688,402.8097,402.1311,402.554,16972.0
2022-10-18 13:45:00,409.48,409.51,408.42,409.27,6411.0,402.7212,402.7507,401.6787,402.5147,6411.0
2022-10-18 13:50:00,409.28,409.92,409.21,409.81,6700.0,402.5245,403.154,402.4557,403.0458,6700.0
2022-10-18 13:55:00,409.84,410.13,409.42,409.56,3887.0,403.0753,403.3605,402.6622,402.7999,3887.0
2022-10-18 14:00:00,409.71,409.73,407.88,407.89,4094.0,402.9474,402.9671,401.1476,401.1575,4094.0
2022-10-18 14:05:00,407.83,408.6,407.65,407.93,3807.0,401.0985,401.8557,400.9214,401.1968,3807.0
2022-10-18 14:10:00,408.06,408.97,408.06,408.97,7151.0,401.3247,402.2196,401.3247,402.2196,7151.0
2022-10-18 14:15:00,408.87,409.35,408.29,408.84,11436.0,402.1213,402.5934,401.5509,402.0918,11436.0
2022-10-18 14:20:00,408.98,409.42,408.54,409.42,6208.0,402.2295,402.6622,401.7967,402.6622,6208.0
2022-10-18 14:25:00,409.56,409.62,408.97,409.45,4502.0,402.7999,402.8589,402.2196,402.6917,4502.0
2022-10-18 14:30:00,409.29,409.76,408.96,409.62,6215.0,402.5344,402.9966,402.2098,402.8589,6215.0
2022-10-18 14:35:00,409.64,410.14,408.0,408.16,21164.0,402.8786,403.3703,401.2657,401.423,21164.0
2022-10-18 14:40:00,408.37,408.37,405.8,405.8,5189.0,401.6295,401.6295,399.102,399.102,5189.0
2022-10-18 14:45:00,406.24,406.52,404.81,405.17,7682.0,399.5347,399.8101,398.1283,398.4824,7682.0
2022-10-18 14:50:00,404.94,406.64,404.62,406.31,21939.0,398.2562,399.9281,397.9414,399.6035,21939.0
2022-10-18 14:55:00,406.62,406.99,406.23,406.9,6992.0,399.9084,400.2723,399.5249,400.1838,6992.0
2022-10-18 15:00:00,406.92,406.99,405.54,405.69,5400.0,400.2035,400.2723,398.8463,398.9938,5400.0
2022-10-18 15:05:00,405.45,406.54,405.45,406.1,7992.0,398.7577,399.8297,398.7577,399.397,7992.0
2022-10-18 15:10:00,406.19,406.49,405.72,405.85,13732.0,399.4855,399.7806,399.0233,399.1511,13732.0
2022-10-18 15:15:00,406.01,407.44,405.96,407.31,12768.0,399.3085,400.7149,399.2593,400.587,12768.0
2022-10-18 15:20:00,407.45,408.49,407.15,408.37,18908.0,400.7247,401.7476,400.4297,401.6295,18908.0
2022-10-18 15:25:00,408.36,408.46,407.79,408.39,8424.0,401.6197,401.7181,401.0591,401.6492,8424.0
2022-10-18 15:30:00,408.55,410.42,408.51,410.07,12217.0,401.8066,403.6457,401.7672,403.3015,12217.0
2022-10-18 15:35:00,410.04,410.04,408.73,409.42,9474.0,403.272,403.272,401.9836,402.6622,9474.0
2022-10-18 15:40:00,409.28,409.83,408.97,409.78,8512.0,402.5245,403.0654,402.2196,403.0163,8512.0
2022-10-18 15:45:00,409.59,409.89,409.21,409.75,11941.0,402.8294,403.1245,402.4557,402.9868,11941.0
2022-10-18 15:50:00,409.81,410.24,408.17,408.65,24966.0,403.0458,403.4687,401.4328,401.9049,24966.0
2022-10-18 15:55:00,408.46,408.87,407.35,408.66,75050.0,401.7181,402.1213,400.6264,401.9148,75050.0
2022-10-19 09:30:00,409.6,409.6,405.11,406.86,38297.0,402.8392,402.8392,398.4234,400.1445,38297.0
2022-10-19 09:35:00,407.63,408.35,406.01,407.04,4860.0,400.9018,401.6099,399.3085,400.3215,4860.0
2022-10-19 09:40:00,407.2,407.73,404.28,405.7,5820.0,400.4789,401.0001,397.6071,399.0036,5820.0
2022-10-19 09:45:00,405.73,407.06,405.15,405.57,7938.0,399.0331,400.3412,398.4627,398.8758,7938.0
2022-10-19 09:50:00,406.19,408.51,406.19,407.94,4408.0,399.4855,401.7672,399.4855,401.2066,4408.0
2022-10-19 09:55:00,408.33,409.16,406.0,406.5,6600.0,401.5902,402.4065,399.2987,399.7904,6600.0
2022-10-19 10:00:00,406.91,407.15,405.63,406.7,7849.0,400.1936,400.4297,398.9348,399.9871,7849.0
2022-10-19 10:05:00,406.71,408.56,406.71,407.06,9731.0,399.9969,401.8164,399.9969,400.3412,9731.0
2022-10-19 10:10:00,407.28,408.36,406.31,408.36,5808.0,400.5575,401.6197,399.6035,401.6197,5808.0
2022-10-19 10:15:00,408.34,409.7,408.34,409.37,9612.0,401.6,402.9376,401.6,402.613,9612.0
2022-10-19 10:20:00,409.85,412.17,409.76,411.53,6057.0,403.0851,405.3668,402.9966,404.7374,6057.0
2022-10-19 10:25:00,411.23,411.89,410.77,411.58,6551.0,404.4423,405.0914,403.9899,404.7866,6551.0
2022-10-19 10:30:00,411.78,412.21,411.14,411.55,4365.0,404.9833,405.4062,404.3538,404.7571,4365.0
2022-10-19 10:35:00,411.19,411.63,410.5,411.43,3935.0,404.403,404.8357,403.7244,404.639,3935.0
2022-10-19 10:40:00,411.09,411.09,409.69,410.32,6959.0,404.3046,404.3046,402.9278,403.5474,6959.0
2022-10-19 10:45:00,410.54,411.0,409.2,409.2,3700.0,403.7637,404.2161,402.4458,402.4458,3700.0
2022-10-19 10:50:00,409.71,409.97,408.6,409.21,3600.0,402.9474,403.2031,401.8557,402.4557,3600.0
2022-10-19 10:55:00,409.0,409.12,407.42,408.01,10840.0,402.2491,402.3672,400.6952,401.2755,10840.0
2022-10-19 11:00:00,407.78,409.01,407.39,407.4,2410.0,401.0493,402.259,400.6657,400.6756,2410.0
2022-10-19 11:05:00,408.07,410.04,408.03,409.89,7333.0,401.3345,403.272,401.2952,403.1245,7333.0
2022-10-19 11:10:00,409.88,410.82,409.65,410.82,11078.0,403.1146,404.0391,402.8884,404.0391,11078.0
2022-10-19 11:15:00,410.63,411.53,410.44,411.03,6735.0,403.8522,404.7374,403.6654,404.2456,6735.0
2022-10-19 11:20:00,411.03,411.52,410.85,411.09,6644.0,404.2456,404.7275,404.0686,404.3046,6644.0
2022-10-19 11:25:00,410.85,411.01,409.88,410.27,8089.0,404.0686,404.226,403.1146,403.4982,8089.0
2022-10-19 11:30:00,410.17,411.0,409.96,410.49,3746.0,403.3998,404.2161,403.1933,403.7146,3746.0
2022-10-19 11:35:00,410.37,410.7,409.03,410.29,4843.0,403.5965,403.9211,402.2786,403.5179,4843.0
2022-10-19 11:40:00,410.25,410.25,409.21,409.3,2200.0,403.4785,403.4785,402.4557,402.5442,2200.0
2022-10-19 11:45:00,409.29,409.74,408.43,408.8,14616.0,402.5344,402.9769,401.6886,402.0524,14616.0
2022-10-19 11:50:00,408.55,409.07,408.21,408.76,17954.0,401.8066,402.318,401.4722,402.0131,17954.0
2022-10-19 11:55:00,408.53,408.54,407.29,407.3,4077.0,401.7869,401.7967,400.5674,400.5772,4077.0
2022-10-19 12:00:00,407.01,407.06,405.48,405.48,21464.0,400.292,400.3412,398.7872,398.7872,21464.0
2022-10-19 12:05:00,405.37,405.42,404.55,404.8,23776.0,398.6791,398.7282,397.8726,398.1185,23776.0
2022-10-19 12:10:00,404.6,404.79,404.09,404.39,10080.0,397.9218,398.1086,397.4202,397.7152,10080.0
2022-10-19 12:15:00,404.33,404.79,403.62,404.41,8138.0,397.6562,398.1086,396.9579,397.7349,8138.0
2022-10-19 12:20:00,404.43,404.8,404.27,404.41,4895.0,397.7546,398.1185,397.5972,397.7349,4895.0
2022-10-19 12:25:00,404.27,404.27,403.51,403.68,2993.0,397.5972,397.5972,396.8498,397.017,2993.0
2022-10-19 12:30:00,403.48,404.66,403.48,404.5,1939.0,396.8203,397.9808,396.8203,397.8234,1939.0
2022-10-19 12:35:00,404.49,404.88,404.13,404.37,10898.0,397.8136,398.1971,397.4595,397.6956,10898.0
2022-10-19 12:40:00,403.8,403.8,402.95,403.03,1496.0,397.135,397.135,396.299,396.3777,1496.0
2022-10-19 12:45:00,402.52,402.52,402.24,402.46,1099.0,395.8761,395.8761,395.6007,395.8171,1099.0
2022-10-19 12:50:00,402.36,403.31,402.36,403.04,5296.0,395.7187,396.6531,395.7187,396.3875,5296.0
2022-10-19 12:55:00,403.1,403.3,402.6,403.09,3785.0,396.4465,396.6432,395.9548,396.4367,3785.0
2022-10-19 13:00:00,403.11,403.39,400.73,401.1,5754.0,396.4564,396.7317,394.1156,394.4795,5754.0
2022-10-19 13:05:00,400.32,400.79,399.8,400.0,7675.0,393.7124,394.1747,393.201,393.3977,7675.0
2022-10-19 13:10:00,400.02,400.51,399.78,399.99,10976.0,393.4174,393.8993,393.1813,393.3879,10976.0
2022-10-19 13:15:00,400.03,400.74,399.94,400.61,8106.0,393.4272,394.1255,393.3387,393.9976,8106.0
2022-10-19 13:20:00,400.71,401.01,400.24,400.89,9074.0,394.096,394.391,393.6337,394.273,9074.0
2022-10-19 13:25:00,400.92,401.57,400.84,401.09,7410.0,394.3025,394.9418,394.2238,394.4697,7410.0
2022-10-19 13:30:00,401.08,401.56,400.98,400.98,3510.0,394.4599,394.9319,394.3615,394.3615,3510.0
2022-10-19 13:35:00,401.1,401.41,400.41,400.67,2500.0,394.4795,394.7844,393.8009,394.0566,2500.0
2022-10-19 13:40:00,400.18,400.97,400.0,400.97,3825.0,393.5747,394.3517,393.3977,394.3517,3825.0
2022-10-19 13:45:00,400.93,401.35,400.5,400.5,3213.0,394.3123,394.7254,393.8894,393.8894,3213.0
2022-10-19 13:50:00,400.42,400.64,400.39,400.64,2598.0,393.8108,394.0271,393.7813,394.0271,2598.0
2022-10-19 13:55:00,400.72,401.0,400.19,400.5,4032.0,394.1058,394.3812,393.5846,393.8894,4032.0
2022-10-19 14:00:00,400.61,401.73,400.23,401.69,6639.0,393.9976,395.0991,393.6239,395.0598,6639.0
2022-10-19 14:05:00,401.28,402.18,400.93,402.14,9459.0,394.6566,395.5417,394.3123,395.5024,9459.0
2022-10-19 14:10:00,401.78,401.99,401.47,401.83,1800.0,395.1483,395.3548,394.8434,395.1975,1800.0
2022-10-19 14:15:00,401.92,402.5,401.69,401.94,4538.0,395.286,395.8564,395.0598,395.3057,4538.0
2022-10-19 14:20:00,401.92,402.06,401.43,401.96,2796.0,395.286,395.4237,394.8041,395.3253,2796.0
2022-10-19 14:25:00,402.18,402.65,401.75,402.64,5678.0,395.5417,396.004,395.1188,395.9941,5678.0
2022-10-19 14:30:00,402.43,402.77,402.32,402.32,2507.0,395.7876,396.122,395.6794,395.6794,2507.0
2022-10-19 14:35:00,402.4,402.48,402.13,402.13,4100.0,395.7581,395.8368,395.4925,395.4925,4100.0
2022-10-19 14:40:00,401.61,402.18,401.44,401.69,4025.0,394.9811,395.5417,394.8139,395.0598,4025.0
2022-10-19 14:45:00,401.6,401.78,401.32,401.71,2450.0,394.9713,395.1483,394.6959,395.0795,2450.0
2022-10-19 14:50:00,401.29,401.59,401.14,401.14,644.0,394.6664,394.9615,394.5189,394.5189,644.0
2022-10-19 14:55:00,401.31,401.36,400.17,400.31,2069.0,394.6861,394.7352,393.5649,393.7026,2069.0
2022-10-19 15:00:00,400.31,400.99,399.89,400.36,6169.0,393.7026,394.3714,393.2895,393.7518,6169.0
2022-10-19 15:05:00,400.44,401.23,400.09,401.16,4881.0,393.8304,394.6074,393.4862,394.5385,4881.0
2022-10-19 15:10:00,401.36,401.85,401.26,401.54,3877.0,394.7352,395.2172,394.6369,394.9123,3877.0
2022-10-19 15:15:00,401.69,402.89,401.69,402.67,10600.0,395.0598,396.24,395.0598,396.0236,10600.0
2022-10-19 15:20:00,402.64,402.86,401.97,401.97,3541.0,395.9941,396.2105,395.3352,395.3352,3541.0
2022-10-19 15:25:00,401.96,402.2,401.56,401.56,4036.0,395.3253,395.5614,394.9319,394.9319,4036.0
2022-10-19 15:30:00,401.65,401.95,401.22,401.94,11004.0,395.0205,395.3155,394.5976,395.3057,11004.0
2022-10-19 15:35:00,401.81,402.34,401.65,401.91,6712.0,395.1778,395.6991,395.0205,395.2762,6712.0
2022-10-19 15:40:00,401.94,402.37,401.61,401.87,10120.0,395.3057,395.7286,394.9811,395.2368,10120.0
2022-10-19 15:45:00,402.03,402.23,401.26,401.34,9503.0,395.3942,395.5909,394.6369,394.7156,9503.0
2022-10-19 15:50:00,401.1,401.62,400.39,401.02,37178.0,394.4795,394.991,393.7813,394.4009,37178.0
2022-10-19 15:55:00,400.92,402.32,400.74,402.14,107489.0,394.3025,395.6794,394.1255,395.5024,107489.0
2022-10-20 09:30:00,403.22,405.44,402.1,403.0,24886.0,396.5645,398.7479,395.463,396.3482,24886.0
2022-10-20 09:35:00,402.81,402.91,401.4,402.09,3418.0,396.1613,396.2597,394.7746,395.4532,3418.0
2022-10-20 09:40:00,402.71,403.46,401.69,403.35,9612.0,396.063,396.8006,395.0598,396.6924,9612.0
2022-10-20 09:45:00,403.5,404.01,402.75,403.27,14844.0,396.8399,397.3415,396.1023,396.6137,14844.0
2022-10-20 09:50:00,403.27,404.84,403.27,403.58,12162.0,396.6137,398.1578,396.6137,396.9186,12162.0
2022-10-20 09:55:00,403.98,404.56,401.72,402.86,59216.0,397.312,397.8824,395.0893,396.2105,59216.0
2022-10-20 10:00:00,402.87,404.26,402.31,403.97,12679.0,396.2203,397.5874,395.6696,397.3022,12679.0
2022-10-20 10:05:00,404.01,407.04,404.01,406.46,11533.0,397.3415,400.3215,397.3415,399.7511,11533.0
2022-10-20 10:10:00,406.3,407.23,405.0,405.14,26859.0,399.5937,400.5084,398.3152,398.4529,26859.0
2022-10-20 10:15:00,405.59,407.82,405.13,407.68,23407.0,398.8954,401.0886,398.443,400.9509,23407.0
2022-10-20 10:20:00,407.77,408.36,406.45,407.6,8103.0,401.0394,401.6197,399.7412,400.8723,8103.0
2022-10-20 10:25:00,406.95,407.46,406.88,407.22,3270.0,400.233,400.7346,400.1641,400.4985,3270.0
2022-10-20 10:30:00,407.41,407.79,406.28,407.12,5861.0,400.6854,401.0591,399.574,400.4002,5861.0
2022-10-20 10:35:00,406.85,408.28,406.65,408.28,3509.0,400.1346,401.541,399.9379,401.541,3509.0
2022-10-20 10:40:00,408.35,408.49,407.13,408.26,26609.0,401.6099,401.7476,400.41,401.5214,26609.0
2022-10-20 10:45:00,408.34,408.61,407.35,407.55,19222.0,401.6,401.8656,400.6264,400.8231,19222.0
2022-10-20 10:50:00,407.25,407.89,406.5,407.39,44179.0,400.528,401.1575,399.7904,400.6657,44179.0
2022-10-20 10:55:00,407.5,408.48,407.49,408.32,14747.0,400.7739,401.7377,400.7641,401.5804,14747.0
2022-10-20 11:00:00,408.48,408.5,407.05,407.37,11705.0,401.7377,401.7574,400.3313,400.646,11705.0
2022-10-20 11:05:00,407.45,407.81,407.02,407.33,5216.0,400.7247,401.0788,400.3018,400.6067,5216.0
2022-10-20 11:10:00,407.58,408.4,407.58,408.4,3890.0,400.8526,401.659,400.8526,401.659,3890.0
2022-10-20 11:15:00,408.05,408.05,407.23,407.3,3700.0,401.3148,401.3148,400.5084,400.5772,3700.0
2022-10-20 11:20:00,407.39,407.54,406.94,407.04,4500.0,400.6657,400.8132,400.2231,400.3215,4500.0
2022-10-20 11:25:00,407.18,407.34,405.25,406.06,9663.0,400.4592,400.6165,398.561,399.3577,9663.0
2022-10-20 11:30:00,406.0,406.13,405.25,405.5,13230.0,399.2987,399.4265,398.561,398.8069,13230.0
2022-10-20 11:35:00,405.7,407.7,405.54,407.41,4734.0,399.0036,400.9706,398.8463,400.6854,4734.0
2022-10-20 11:40:00,407.44,407.82,407.02,407.21,3342.0,400.7149,401.0886,400.3018,400.4887,3342.0
2022-10-20 11:45:00,407.6,407.6,406.68,407.32,5670.0,400.8723,400.8723,399.9674,400.5969,5670.0
2022-10-20 11:50:00,407.24,407.93,406.99,407.76,6202.0,400.5182,401.1968,400.2723,401.0296,6202.0
2022-10-20 11:55:00,407.56,407.77,406.37,406.61,2859.0,400.8329,401.0394,399.6626,399.8986,2859.0
2022-10-20 12:00:00,406.73,406.73,405.49,405.93,3177.0,400.0166,400.0166,398.7971,399.2298,3177.0
2022-10-20 12:05:00,405.64,405.88,404.04,404.38,7744.0,398.9446,399.1806,397.371,397.7054,7744.0
2022-10-20 12:10:00,404.24,404.94,404.01,404.25,6985.0,397.5677,398.2562,397.3415,397.5775,6985.0
2022-10-20 12:15:00,404.34,405.0,404.0,404.0,5265.0,397.6661,398.3152,397.3317,397.3317,5265.0
2022-10-20 12:20:00,403.98,403.98,402.41,402.61,9199.0,397.312,397.312,395.7679,395.9646,9199.0
2022-10-20 12:25:00,402.61,402.85,401.94,402.16,6984.0,395.9646,396.2007,395.3057,395.522,6984.0
2022-10-20 12:30:00,402.08,402.94,401.9,402.16,3851.0,395.4434,396.2892,395.2663,395.522,3851.0
2022-10-20 12:35:00,402.36,402.6,401.83,402.03,4887.0,395.7187,395.9548,395.1975,395.3942,4887.0
2022-10-20 12:40:00,402.14,402.64,401.94,402.28,3546.0,395.5024,395.9941,395.3057,395.6401,3546.0
2022-10-20 12:45:00,402.25,402.34,401.59,402.34,5836.0,395.6106,395.6991,394.9615,395.6991,5836.0
2022-10-20 12:50:00,402.43,402.85,402.31,402.52,2700.0,395.7876,396.2007,395.6696,395.8761,2700.0
2022-10-20 12:55:00,402.75,403.38,402.34,403.22,5186.0,396.1023,396.7219,395.6991,396.5645,5186.0
2022-10-20 13:00:00,403.4,403.42,402.97,403.29,1500.0,396.7416,396.7612,396.3187,396.6334,1500.0
2022-10-20 13:05:00,403.08,403.08,400.71,401.12,4481.0,396.4269,396.4269,394.096,394.4992,4481.0
2022-10-20 13:10:00,400.72,401.42,400.49,400.83,8433.0,394.1058,394.7943,393.8796,394.214,8433.0
2022-10-20 13:15:00,400.5,401.0,400.28,401.0,2423.0,393.8894,394.3812,393.6731,394.3812,2423.0
2022-10-20 13:20:00,400.64,401.8,400.44,401.39,2280.0,394.0271,395.168,393.8304,394.7648,2280.0
2022-10-20 13:25:00,401.28,401.58,400.82,400.82,5152.0,394.6566,394.9516,394.2042,394.2042,5152.0
2022-10-20 13:30:00,400.65,400.65,399.89,400.31,1800.0,394.037,394.037,393.2895,393.7026,1800.0
2022-10-20 13:35:00,399.93,400.7,399.82,400.18,4035.0,393.3289,394.0861,393.2207,393.5747,4035.0
2022-10-20 13:40:00,400.03,400.68,399.52,400.65,3711.0,393.4272,394.0665,392.9256,394.037,3711.0
2022-10-20 13:45:00,400.53,400.61,399.05,399.05,8897.0,393.9189,393.9976,392.4634,392.4634,8897.0
2022-10-20 13:50:00,399.05,399.52,398.73,398.98,2083.0,392.4634,392.9256,392.1487,392.3945,2083.0
2022-10-20 13:55:00,399.29,399.83,398.78,399.82,2768.0,392.6994,393.2305,392.1978,393.2207,2768.0
2022-10-20 14:00:00,400.03,400.28,399.6,399.95,3865.0,393.4272,393.6731,393.0043,393.3485,3865.0
2022-10-20 14:05:00,399.77,399.91,398.73,399.35,6581.0,393.1715,393.3092,392.1487,392.7584,6581.0
2022-10-20 14:10:00,399.4,399.65,398.75,399.14,4499.0,392.8076,393.0535,392.1683,392.5519,4499.0
2022-10-20 14:15:00,398.99,399.62,398.77,399.35,3508.0,392.4044,393.024,392.188,392.7584,3508.0
2022-10-20 14:20:00,399.28,399.72,399.1,399.23,3832.0,392.6896,393.1223,392.5126,392.6404,3832.0
2022-10-20 14:25:00,399.0,399.66,398.78,399.2,4673.0,392.4142,393.0633,392.1978,392.6109,4673.0
2022-10-20 14:30:00,398.97,399.95,398.57,399.94,3534.0,392.3847,393.3485,391.9913,393.3387,3534.0
2022-10-20 14:35:00,399.78,400.03,399.27,399.28,5112.0,393.1813,393.4272,392.6797,392.6896,5112.0
2022-10-20 14:40:00,399.2,399.24,398.09,398.09,3380.0,392.6109,392.6502,391.5192,391.5192,3380.0
2022-10-20 14:45:00,398.04,399.1,397.97,398.4,6557.0,391.47,392.5126,391.4012,391.8241,6557.0
2022-10-20 14:50:00,398.64,399.89,398.06,399.89,3819.0,392.0601,393.2895,391.4897,393.2895,3819.0
2022-10-20 14:55:00,399.91,400.7,399.55,400.03,8121.0,393.3092,394.0861,392.9551,393.4272,8121.0
2022-10-20 15:00:00,400.1,400.6,399.78,399.88,6434.0,393.496,393.9878,393.1813,393.2797,6434.0
2022-10-20 15:05:00,400.06,401.62,399.84,401.17,8547.0,393.4567,394.991,393.2403,394.5484,8547.0
2022-10-20 15:10:00,401.36,401.68,400.66,401.68,3914.0,394.7352,395.05,394.0468,395.05,3914.0
2022-10-20 15:15:00,401.45,401.56,400.86,401.16,7060.0,394.8238,394.9319,394.2435,394.5385,7060.0
2022-10-20 15:20:00,401.1,401.12,400.11,400.92,7976.0,394.4795,394.4992,393.5059,394.3025,7976.0
2022-10-20 15:25:00,400.75,401.33,400.45,401.06,7319.0,394.1353,394.7057,393.8403,394.4402,7319.0
2022-10-20 15:30:00,400.75,400.86,399.65,399.88,6299.0,394.1353,394.2435,393.0535,393.2797,6299.0
2022-10-20 15:35:00,399.93,400.82,399.67,400.08,7205.0,393.3289,394.2042,393.0731,393.4764,7205.0
2022-10-20 15:40:00,399.95,401.11,399.76,401.11,7702.0,393.3485,394.4894,393.1617,394.4894,7702.0
2022-10-20 15:45:00,401.1,401.18,400.21,401.03,8437.0,394.4795,394.5582,393.6042,394.4107,8437.0
2022-10-20 15:50:00,400.84,402.67,400.73,402.22,27036.0,394.2238,396.0236,394.1156,395.5811,27036.0
2022-10-20 15:55:00,402.02,402.65,401.14,401.15,62838.0,395.3844,396.004,394.5189,394.5287,62838.0
2022-10-21 09:30:00,404.02,404.02,398.16,398.93,131394.0,397.3513,397.3513,391.5881,392.3454,131394.0
2022-10-21 09:35:00,398.89,401.0,397.69,399.66,12334.0,392.306,394.3812,391.1258,393.0633,12334.0
2022-10-21 09:40:00,399.34,399.75,395.82,399.75,13610.0,392.7486,393.1518,389.2867,393.1518,13610.0
2022-10-21 09:45:00,399.78,401.98,399.68,400.12,30208.0,393.1813,395.345,393.083,393.5157,30208.0
2022-10-21 09:50:00,400.49,402.97,399.7,402.06,7036.0,393.8796,396.3187,393.1026,395.4237,7036.0
2022-10-21 09:55:00,402.14,403.67,400.94,403.67,5307.0,395.5024,397.0071,394.3222,397.0071,5307.0
2022-10-21 10:00:00,403.61,404.86,402.67,404.18,14325.0,396.9481,398.1775,396.0236,397.5087,14325.0
2022-10-21 10:05:00,404.4,408.3,404.03,407.22,11690.0,397.7251,401.5607,397.3612,400.4985,11690.0
2022-10-21 10:10:00,407.04,408.19,405.85,407.42,9338.0,400.3215,401.4525,399.1511,400.6952,9338.0
2022-10-21 10:15:00,407.77,408.03,405.68,407.27,9946.0,401.0394,401.2952,398.9839,400.5477,9946.0
2022-10-21 10:20:00,407.68,408.2,404.38,404.39,14013.0,400.9509,401.4623,397.7054,397.7152,14013.0
2022-10-21 10:25:00,404.25,404.25,401.97,401.98,15347.0,397.5775,397.5775,395.3352,395.345,15347.0
2022-10-21 10:30:00,402.49,403.66,402.29,402.69,9181.0,395.8466,396.9973,395.6499,396.0433,9181.0
2022-10-21 10:35:00,402.57,403.15,401.48,401.94,9809.0,395.9253,396.4957,394.8533,395.3057,9809.0
2022-10-21 10:40:00,402.41,402.57,401.34,402.5,4600.0,395.7679,395.9253,394.7156,395.8564,4600.0
2022-10-21 10:45:00,403.03,403.76,402.37,403.66,5156.0,396.3777,397.0956,395.7286,396.9973,5156.0
2022-10-21 10:50:00,403.68,405.01,403.04,404.18,3840.0,397.017,398.325,396.3875,397.5087,3840.0
2022-10-21 10:55:00,404.18,404.33,402.08,402.72,3711.0,397.5087,397.6562,395.4434,396.0728,3711.0
2022-10-21 11:00:00,402.77,402.81,401.0,402.36,5207.0,396.122,396.1613,394.3812,395.7187,5207.0
2022-10-21 11:05:00,402.52,403.18,402.0,402.9,5300.0,395.8761,396.5252,395.3647,396.2498,5300.0
2022-10-21 11:10:00,403.56,403.76,402.02,402.44,4361.0,396.8989,397.0956,395.3844,395.7974,4361.0
2022-10-21 11:15:00,402.02,403.95,402.02,402.87,4167.0,395.3844,397.2825,395.3844,396.2203,4167.0
2022-10-21 11:20:00,402.87,405.54,402.58,404.21,12198.0,396.2203,398.8463,395.9351,397.5382,12198.0
2022-10-21 11:25:00,404.8,406.43,404.79,406.08,8130.0,398.1185,399.7216,398.1086,399.3773,8130.0
2022-10-21 11:30:00,406.05,407.93,405.8,407.34,8140.0,399.3478,401.1968,399.102,400.6165,8140.0
2022-10-21 11:35:00,407.0,407.2,405.24,405.9,3915.0,400.2822,400.4789,398.5512,399.2003,3915.0
2022-10-21 11:40:00,405.88,408.87,405.37,408.47,7494.0,399.1806,402.1213,398.6791,401.7279,7494.0
2022-10-21 11:45:00,408.46,409.42,408.16,408.94,12675.0,401.7181,402.6622,401.423,402.1901,12675.0
2022-10-21 11:50:00,409.02,409.81,408.42,409.43,6717.0,402.2688,403.0458,401.6787,402.672,6717.0
2022-10-21 11:55:00,409.24,410.29,408.7,410.01,5038.0,402.4852,403.5179,401.9541,403.2425,5038.0
2022-10-21 12:00:00,410.25,411.97,410.24,411.59,9684.0,403.4785,405.1701,403.4687,404.7964,9684.0
2022-10-21 12:05:00,411.09,411.38,410.25,410.59,5326.0,404.3046,404.5899,403.4785,403.8129,5326.0
2022-10-21 12:10:00,410.52,410.59,409.34,410.36,4040.0,403.7441,403.8129,402.5835,403.5867,4040.0
2022-10-21 12:15:00,411.45,411.45,410.14,410.15,4155.0,404.6587,404.6587,403.3703,403.3802,4155.0
2022-10-21 12:20:00,409.99,410.99,409.61,410.38,3807.0,403.2228,404.2063,402.8491,403.6064,3807.0
2022-10-21 12:25:00,410.63,411.5,409.59,409.59,10114.0,403.8522,404.7079,402.8294,402.8294,10114.0
2022-10-21 12:30:00,409.76,411.08,409.55,410.55,3021.0,402.9966,404.2948,402.7901,403.7736,3021.0
2022-10-21 12:35:00,410.72,411.63,409.67,409.67,4127.0,403.9408,404.8357,402.9081,402.9081,4127.0
2022-10-21 12:40:00,409.93,411.09,409.92,410.59,3606.0,403.1638,404.3046,403.154,403.8129,3606.0
2022-10-21 12:45:00,410.57,412.25,410.57,412.25,2329.0,403.7932,405.4455,403.7932,405.4455,2329.0
2022-10-21 12:50:00,412.23,412.59,411.97,412.03,2000.0,405.4258,405.7799,405.1701,405.2291,2000.0
2022-10-21 12:55:00,412.56,412.56,411.32,411.65,4157.0,405.7504,405.7504,404.5309,404.8554,4157.0
2022-10-21 13:00:00,411.94,412.91,411.64,412.91,3010.0,405.1406,406.0946,404.8456,406.0946,3010.0
2022-10-21 13:05:00,412.67,412.88,412.22,412.42,7000.0,405.8586,406.0651,405.416,405.6127,7000.0
2022-10-21 13:10:00,412.31,412.62,411.92,412.1,5197.0,405.5045,405.8094,405.1209,405.298,5197.0
2022-10-21 13:15:00,412.1,412.4,411.46,412.4,4362.0,405.298,405.593,404.6685,405.593,4362.0
2022-10-21 13:20:00,412.17,412.7,411.45,411.48,2411.0,405.3668,405.8881,404.6587,404.6882,2411.0
2022-10-21 13:25:00,411.33,412.57,411.25,412.2,2200.0,404.5407,405.7602,404.462,405.3963,2200.0
2022-10-21 13:30:00,412.14,413.56,412.14,412.72,3760.0,405.3373,406.7339,405.3373,405.9077,3760.0
2022-10-21 13:35:00,412.84,412.93,412.28,412.78,2308.0,406.0258,406.1143,405.475,405.9668,2308.0
2022-10-21 13:40:00,413.07,413.52,412.8,413.02,4217.0,406.252,406.6945,405.9864,406.2028,4217.0
2022-10-21 13:45:00,413.22,414.03,413.22,413.91,3320.0,406.3995,407.1961,406.3995,407.0781,3320.0
2022-10-21 13:50:00,414.13,414.55,413.79,414.05,4533.0,407.2945,407.7075,406.9601,407.2158,4533.0
2022-10-21 13:55:00,414.05,414.35,413.86,414.22,3374.0,407.2158,407.5108,407.0289,407.383,3374.0
2022-10-21 14:00:00,414.36,415.47,414.33,415.25,3899.0,407.5207,408.6124,407.4912,408.396,3899.0
2022-10-21 14:05:00,415.39,415.93,415.06,415.89,5026.0,408.5337,409.0648,408.2091,409.0254,5026.0
2022-10-21 14:10:00,415.83,416.12,415.1,415.18,8960.0,408.9664,409.2516,408.2485,408.3271,8960.0
2022-10-21 14:15:00,415.21,415.39,414.07,414.43,6982.0,408.3566,408.5337,407.2355,407.5895,6982.0
2022-10-21 14:20:00,414.81,414.93,414.43,414.51,4223.0,407.9632,408.0813,407.5895,407.6682,4223.0
2022-10-21 14:25:00,414.44,414.46,414.11,414.44,10974.0,407.5994,407.619,407.2748,407.5994,10974.0
2022-10-21 14:30:00,415.12,415.57,414.59,414.65,7848.0,408.2681,408.7107,407.7469,407.8059,7848.0
2022-10-21 14:35:00,414.64,414.99,414.25,414.59,5700.0,407.7961,408.1403,407.4125,407.7469,5700.0
2022-10-21 14:40:00,414.5,415.17,414.48,414.75,7253.0,407.6584,408.3173,407.6387,407.9042,7253.0
2022-10-21 14:45:00,414.75,415.1,414.49,415.04,6712.0,407.9042,408.2485,407.6485,408.1894,6712.0
2022-10-21 14:50:00,415.24,415.24,414.06,414.37,5836.0,408.3861,408.3861,407.2256,407.5305,5836.0
2022-10-21 14:55:00,414.44,415.6,414.42,415.6,5586.0,407.5994,408.7402,407.5797,408.7402,5586.0
2022-10-21 15:00:00,415.6,416.12,414.98,415.87,7264.0,408.7402,409.2516,408.1304,409.0057,7264.0
2022-10-21 15:05:00,415.66,415.87,415.47,415.83,4324.0,408.7992,409.0057,408.6124,408.9664,4324.0
2022-10-21 15:10:00,415.72,416.75,415.48,416.62,6485.0,408.8582,409.8712,408.6222,409.7434,6485.0
2022-10-21 15:15:00,416.7,417.17,416.42,416.89,8300.0,409.8221,410.2843,409.5467,410.0089,8300.0
2022-10-21 15:20:00,416.89,417.0,416.38,416.76,8253.0,410.0089,410.1171,409.5073,409.8811,8253.0
2022-10-21 15:25:00,417.04,417.57,417.0,417.32,9427.0,410.1564,410.6777,410.1171,410.4318,9427.0
2022-10-21 15:30:00,417.44,417.53,416.78,416.81,12898.0,410.5498,410.6384,409.9007,409.9302,12898.0
2022-10-21 15:35:00,416.83,417.2,416.43,417.04,16767.0,409.9499,410.3138,409.5565,410.1564,16767.0
2022-10-21 15:40:00,417.06,417.65,416.9,417.27,24688.0,410.1761,410.7564,410.0187,410.3826,24688.0
2022-10-21 15:45:00,417.3,418.11,417.22,417.89,21007.0,410.4121,411.2088,410.3335,410.9924,21007.0
2022-10-21 15:50:00,418.0,418.61,417.63,417.93,35425.0,411.1006,411.7005,410.7367,411.0317,35425.0
2022-10-21 15:55:00,417.75,417.75,416.68,417.06,75366.0,410.8547,410.8547,409.8024,410.1761,75366.0
2022-10-24 09:30:00,420.0,421.07,414.56,414.97,24430.0,413.0676,414.1199,407.7174,408.1206,24430.0
2022-10-24 09:35:00,416.09,420.4,415.58,418.76,14544.0,409.2221,413.461,408.7205,411.848,14544.0
2022-10-24 09:40:00,418.28,418.28,415.48,416.57,7760.0,411.376,411.376,408.6222,409.6942,7760.0
2022-10-24 09:45:00,416.89,420.58,416.89,417.31,8275.0,410.0089,413.638,410.0089,410.422,8275.0
2022-10-24 09:50:00,417.71,418.94,416.14,417.77,10207.0,410.8154,412.0251,409.2713,410.8744,10207.0
2022-10-24 09:55:00,417.35,418.16,415.48,415.48,10123.0,410.4613,411.258,408.6222,408.6222,10123.0
2022-10-24 10:00:00,415.55,415.55,410.42,410.56,14990.0,408.691,408.691,403.6457,403.7834,14990.0
2022-10-24 10:05:00,410.32,411.24,408.36,408.53,19856.0,403.5474,404.4522,401.6197,401.7869,19856.0
2022-10-24 10:10:00,408.54,410.06,408.51,409.61,17767.0,401.7967,403.2916,401.7672,402.8491,17767.0
2022-10-24 10:15:00,409.55,409.55,407.25,408.57,8030.0,402.7901,402.7901,400.528,401.8262,8030.0
2022-10-24 10:20:00,408.15,408.15,405.15,405.53,11202.0,401.4132,401.4132,398.4627,398.8364,11202.0
2022-10-24 10:25:00,405.85,406.92,405.35,406.81,8386.0,399.1511,400.2035,398.6594,400.0953,8386.0
2022-10-24 10:30:00,406.53,408.42,405.42,407.32,16570.0,399.8199,401.6787,398.7282,400.5969,16570.0
2022-10-24 10:35:00,407.41,410.06,407.41,409.44,8666.0,400.6854,403.2916,400.6854,402.6819,8666.0
2022-10-24 10:40:00,409.37,409.96,408.28,408.81,2584.0,402.613,403.1933,401.541,402.0623,2584.0
2022-10-24 10:45:00,408.81,409.21,407.86,407.86,2491.0,402.0623,402.4557,401.128,401.128,2491.0
2022-10-24 10:50:00,408.23,411.5,408.23,410.05,5841.0,401.4919,404.7079,401.4919,403.2818,5841.0
2022-10-24 10:55:00,410.6,411.12,409.83,411.12,2800.0,403.8227,404.3342,403.0654,404.3342,2800.0
2022-10-24 11:00:00,411.52,411.81,410.33,410.33,1826.0,404.7275,405.0128,403.5572,403.5572,1826.0
2022-10-24 11:05:00,410.22,410.6,409.1,409.74,3925.0,403.449,403.8227,402.3475,402.9769,3925.0
2022-10-24 11:10:00,409.39,410.05,409.3,410.05,7058.0,402.6327,403.2818,402.5442,403.2818,7058.0
2022-10-24 11:15:00,409.79,410.68,408.27,409.03,7089.0,403.0261,403.9014,401.5312,402.2786,7089.0
2022-10-24 11:20:00,409.82,411.0,409.71,411.0,3840.0,403.0556,404.2161,402.9474,404.2161,3840.0
2022-10-24 11:25:00,410.85,411.1,410.18,410.93,5488.0,404.0686,404.3145,403.4097,404.1473,5488.0
2022-10-24 11:30:00,410.89,411.03,410.26,410.5,5315.0,404.1079,404.2456,403.4883,403.7244,5315.0
2022-10-24 11:35:00,411.13,412.42,410.84,412.29,11078.0,404.344,405.6127,404.0588,405.4848,11078.0
2022-10-24 11:40:00,412.08,412.25,411.17,411.17,3466.0,405.2783,405.4455,404.3833,404.3833,3466.0
2022-10-24 11:45:00,410.83,411.03,409.83,410.3,3387.0,404.0489,404.2456,403.0654,403.5277,3387.0
2022-10-24 11:50:00,410.78,413.18,410.54,412.28,4871.0,403.9998,406.3602,403.7637,405.475,4871.0
2022-10-24 11:55:00,412.57,414.0,412.36,413.34,17620.0,405.7602,407.1666,405.5537,406.5175,17620.0
2022-10-24 12:00:00,413.28,414.18,412.76,412.85,2300.0,406.4585,407.3436,405.9471,406.0356,2300.0
2022-10-24 12:05:00,413.0,413.51,412.65,412.82,4524.0,406.1831,406.6847,405.8389,406.0061,4524.0
2022-10-24 12:10:00,413.22,413.59,413.08,413.59,2558.0,406.3995,406.7634,406.2618,406.7634,2558.0
2022-10-24 12:15:00,413.46,414.94,413.46,414.94,4706.0,406.6355,408.0911,406.6355,408.0911,4706.0
2022-10-24 12:20:00,414.53,414.65,413.63,414.65,2700.0,407.6879,407.8059,406.8027,407.8059,2700.0
2022-10-24 12:25:00,414.84,414.84,414.07,414.15,4252.0,407.9928,407.9928,407.2355,407.3141,4252.0
2022-10-24 12:30:00,414.12,414.47,413.8,413.91,3878.0,407.2846,407.6289,406.9699,407.0781,3878.0
2022-10-24 12:35:00,413.66,413.93,413.3,413.3,2681.0,406.8322,407.0978,406.4782,406.4782,2681.0
2022-10-24 12:40:00,412.86,413.82,412.85,413.64,3849.0,406.0454,406.9896,406.0356,406.8126,3849.0
2022-10-24 12:45:00,413.73,414.19,413.73,414.15,3551.0,406.9011,407.3535,406.9011,407.3141,3551.0
2022-10-24 12:50:00,414.42,414.59,414.02,414.16,2106.0,407.5797,407.7469,407.1863,407.324,2106.0
2022-10-24 12:55:00,413.97,414.24,413.45,413.45,2205.0,407.1371,407.4027,406.6257,406.6257,2205.0
2022-10-24 13:00:00,413.4,413.84,412.93,413.84,3400.0,406.5765,407.0093,406.1143,407.0093,3400.0
2022-10-24 13:05:00,414.19,414.22,413.54,413.87,1746.0,407.3535,407.383,406.7142,407.0388,1746.0
2022-10-24 13:10:00,413.85,413.85,412.43,412.52,28187.0,407.0191,407.0191,405.6225,405.711,28187.0
2022-10-24 13:15:00,412.4,412.89,412.27,412.5,13253.0,405.593,406.0749,405.4652,405.6914,13253.0
2022-10-24 13:20:00,412.5,412.73,412.4,412.67,5563.0,405.6914,405.9176,405.593,405.8586,5563.0
2022-10-24 13:25:00,412.97,413.2,412.64,412.9,8838.0,406.1536,406.3798,405.8291,406.0848,8838.0
2022-10-24 13:30:00,413.11,413.6,412.68,413.55,6486.0,406.2913,406.7732,405.8684,406.724,6486.0
2022-10-24 13:35:00,413.66,413.66,412.65,413.1,16549.0,406.8322,406.8322,405.8389,406.2815,16549.0
2022-10-24 13:40:00,413.57,413.83,413.47,413.54,2525.0,406.7437,406.9994,406.6454,406.7142,2525.0
2022-10-24 13:45:00,414.02,414.13,413.34,413.5,4175.0,407.1863,407.2945,406.5175,406.6749,4175.0
2022-10-24 13:50:00,413.75,413.86,413.47,413.8,414.0,406.9207,407.0289,406.6454,406.9699,414.0
2022-10-24 13:55:00,413.63,413.66,412.49,412.9,3767.0,406.8027,406.8322,405.6815,406.0848,3767.0
2022-10-24 14:00:00,412.73,413.64,412.73,413.64,2358.0,405.9176,406.8126,405.9176,406.8126,2358.0
2022-10-24 14:05:00,413.91,414.25,413.8,414.0,2502.0,407.0781,407.4125,406.9699,407.1666,2502.0
2022-10-24 14:10:00,413.81,414.27,413.66,414.11,6400.0,406.9798,407.4322,406.8322,407.2748,6400.0
2022-10-24 14:15:00,413.97,414.71,413.93,414.52,4096.0,407.1371,407.8649,407.0978,407.678,4096.0
2022-10-24 14:20:00,414.5,415.47,414.44,415.19,7534.0,407.6584,408.6124,407.5994,408.337,7534.0
2022-10-24 14:25:00,415.48,415.96,415.38,415.47,4867.0,408.6222,409.0943,408.5238,408.6124,4867.0
2022-10-24 14:30:00,415.33,416.13,415.33,415.81,4556.0,408.4747,409.2615,408.4747,408.9467,4556.0
2022-10-24 14:35:00,415.75,415.75,415.3,415.7,2118.0,408.8877,408.8877,408.4452,408.8386,2118.0
2022-10-24 14:40:00,415.71,416.35,415.33,416.06,5037.0,408.8484,409.4778,408.4747,409.1926,5037.0
2022-10-24 14:45:00,416.07,416.42,416.05,416.38,2010.0,409.2024,409.5467,409.1828,409.5073,2010.0
2022-10-24 14:50:00,416.21,416.32,416.06,416.11,2619.0,409.3401,409.4483,409.1926,409.2418,2619.0
2022-10-24 14:55:00,416.0,417.22,415.92,417.22,6360.0,409.1336,410.3335,409.0549,410.3335,6360.0
2022-10-24 15:00:00,417.55,418.07,417.45,417.7,3947.0,410.658,411.1694,410.5597,410.8055,3947.0
2022-10-24 15:05:00,418.14,418.16,417.59,417.78,3186.0,411.2383,411.258,410.6974,410.8842,3186.0
2022-10-24 15:10:00,417.81,417.96,417.68,417.77,3833.0,410.9137,411.0613,410.7859,410.8744,3833.0
2022-10-24 15:15:00,417.83,418.52,417.82,418.34,6109.0,410.9334,411.612,410.9236,411.435,6109.0
2022-10-24 15:20:00,418.2,418.2,417.57,417.99,6362.0,411.2973,411.2973,410.6777,411.0908,6362.0
2022-10-24 15:25:00,418.02,418.02,417.1,417.1,8208.0,411.1203,411.1203,410.2154,410.2154,8208.0
2022-10-24 15:30:00,417.2,417.83,416.9,417.14,11992.0,410.3138,410.9334,410.0187,410.2548,11992.0
2022-10-24 15:35:00,417.18,417.58,416.94,417.41,10567.0,410.2941,410.6875,410.0581,410.5203,10567.0
2022-10-24 15:40:00,417.45,417.58,416.68,416.85,10420.0,410.5597,410.6875,409.8024,409.9696,10420.0
2022-10-24 15:45:00,416.82,417.24,416.55,416.57,10188.0,409.9401,410.3531,409.6745,409.6942,10188.0
2022-10-24 15:50:00,416.64,417.09,416.33,416.34,26292.0,409.763,410.2056,409.4582,409.468,26292.0
2022-10-24 15:55:00,416.27,417.92,416.27,417.77,51744.0,409.3991,411.0219,409.3991,410.8744,51744.0
2022-10-25 09:30:00,420.83,422.82,420.45,421.68,16306.0,413.8839,415.841,413.5102,414.7199,16306.0
2022-10-25 09:35:00,422.22,422.69,420.39,420.39,11823.0,415.2509,415.7132,413.4511,413.4511,11823.0
2022-10-25 09:40:00,421.04,422.98,420.34,421.93,10661.0,414.0904,415.9984,413.402,414.9657,10661.0
2022-10-25 09:45:00,423.14,425.41,423.05,425.11,11005.0,416.1558,418.3883,416.0672,418.0932,11005.0
2022-10-25 09:50:00,425.78,426.06,424.83,425.99,6766.0,418.7522,419.0276,417.8179,418.9587,6766.0
2022-10-25 09:55:00,426.08,426.87,425.31,425.31,4168.0,419.0472,419.8242,418.2899,418.2899,4168.0
2022-10-25 10:00:00,425.51,426.25,424.33,426.25,8492.0,418.4866,419.2144,417.3261,419.2144,8492.0
2022-10-25 10:05:00,425.86,425.92,424.66,425.4,13232.0,418.8309,418.8899,417.6507,418.3785,13232.0
2022-10-25 10:10:00,425.4,426.54,425.09,426.54,3411.0,418.3785,419.4996,418.0736,419.4996,3411.0
2022-10-25 10:15:00,426.3,427.03,425.8,425.8,3292.0,419.2636,419.9815,418.7718,418.7718,3292.0
2022-10-25 10:20:00,426.33,427.11,425.94,426.73,18264.0,419.2931,420.0602,418.9095,419.6865,18264.0
2022-10-25 10:25:00,427.14,428.71,427.14,428.35,12267.0,420.0897,421.6338,420.0897,421.2798,12267.0
2022-10-25 10:30:00,428.17,428.17,427.19,428.02,8950.0,421.1027,421.1027,420.1389,420.9552,8950.0
2022-10-25 10:35:00,428.17,428.17,425.93,425.93,4988.0,421.1027,421.1027,418.8997,418.8997,4988.0
2022-10-25 10:40:00,425.89,427.38,425.62,426.68,5909.0,418.8604,420.3258,418.5948,419.6373,5909.0
2022-10-25 10:45:00,426.9,428.22,426.72,427.79,7095.0,419.8537,421.1519,419.6767,420.729,7095.0
2022-10-25 10:50:00,428.02,428.64,428.0,428.64,3826.0,420.9552,421.565,420.9355,421.565,3826.0
2022-10-25 10:55:00,428.81,429.03,428.41,428.41,4778.0,421.7322,421.9485,421.3388,421.3388,4778.0
2022-10-25 11:00:00,428.1,429.34,428.07,429.29,5886.0,421.0339,422.2534,421.0044,422.2042,5886.0
2022-10-25 11:05:00,429.38,430.48,429.13,430.48,5988.0,422.2928,423.3746,422.0469,423.3746,5988.0
2022-10-25 11:10:00,430.48,430.48,428.69,428.96,5109.0,423.3746,423.3746,421.6141,421.8797,5109.0
2022-10-25 11:15:00,428.93,429.44,428.47,428.72,5015.0,421.8502,422.3518,421.3978,421.6437,5015.0
2022-10-25 11:20:00,429.25,429.62,428.94,429.34,3653.0,422.1649,422.5288,421.86,422.2534,3653.0
2022-10-25 11:25:00,429.29,429.57,428.94,429.48,4295.0,422.2042,422.4796,421.86,422.3911,4295.0
2022-10-25 11:30:00,429.63,430.24,429.31,430.24,4228.0,422.5386,423.1386,422.2239,423.1386,4228.0
2022-10-25 11:35:00,430.33,431.64,430.33,431.64,3244.0,423.2271,424.5155,423.2271,424.5155,3244.0
2022-10-25 11:40:00,431.67,431.67,430.72,431.27,3380.0,424.545,424.545,423.6106,424.1516,3380.0
2022-10-25 11:45:00,431.24,431.72,430.96,431.71,2420.0,424.1221,424.5941,423.8467,424.5843,2420.0
2022-10-25 11:50:00,431.8,432.27,431.5,431.99,7018.0,424.6728,425.1351,424.3778,424.8597,7018.0
2022-10-25 11:55:00,432.0,432.14,431.4,431.41,4936.0,424.8695,425.0072,424.2794,424.2893,4936.0
2022-10-25 12:00:00,431.42,432.01,431.26,431.43,6172.0,424.2991,424.8793,424.1417,424.3089,6172.0
2022-10-25 12:05:00,431.36,432.44,431.36,432.24,2600.0,424.2401,425.3022,424.2401,425.1056,2600.0
2022-10-25 12:10:00,432.24,433.21,432.09,433.21,5165.0,425.1056,426.0595,424.958,426.0595,5165.0
2022-10-25 12:15:00,433.34,433.47,432.96,433.47,5670.0,426.1874,426.3152,425.8137,426.3152,5670.0
2022-10-25 12:20:00,433.35,433.79,432.28,432.91,6627.0,426.1972,426.63,425.1449,425.7645,6627.0
2022-10-25 12:25:00,432.93,433.13,432.32,432.64,2986.0,425.7842,425.9809,425.1842,425.4989,2986.0
2022-10-25 12:30:00,432.66,432.68,431.71,431.81,1900.0,425.5186,425.5383,424.5843,424.6826,1900.0
2022-10-25 12:35:00,431.69,431.82,431.22,431.22,1656.0,424.5646,424.6925,424.1024,424.1024,1656.0
2022-10-25 12:40:00,431.08,431.36,430.86,431.22,6114.0,423.9647,424.2401,423.7483,424.1024,6114.0
2022-10-25 12:45:00,431.27,431.32,430.24,430.29,3637.0,424.1516,424.2007,423.1386,423.1877,3637.0
2022-10-25 12:50:00,430.18,430.42,429.79,429.99,4606.0,423.0796,423.3156,422.696,422.8927,4606.0
2022-10-25 12:55:00,429.97,429.97,429.46,429.65,3320.0,422.873,422.873,422.3714,422.5583,3320.0
2022-10-25 13:00:00,429.77,430.19,428.41,428.66,5121.0,422.6763,423.0894,421.3388,421.5846,5121.0
2022-10-25 13:05:00,428.36,429.38,428.36,429.38,2902.0,421.2896,422.2928,421.2896,422.2928,2902.0
2022-10-25 13:10:00,429.38,429.38,428.15,428.22,2411.0,422.2928,422.2928,421.0831,421.1519,2411.0
2022-10-25 13:15:00,428.23,428.49,427.63,428.26,3157.0,421.1617,421.4174,420.5716,421.1912,3157.0
2022-10-25 13:20:00,428.55,428.7,428.17,428.53,2150.0,421.4765,421.624,421.1027,421.4568,2150.0
2022-10-25 13:25:00,428.67,429.28,428.64,429.14,1900.0,421.5945,422.1944,421.565,422.0567,1900.0
2022-10-25 13:30:00,429.24,429.59,429.22,429.26,2300.0,422.1551,422.4993,422.1354,422.1747,2300.0
2022-10-25 13:35:00,429.18,429.42,428.8,428.81,3055.0,422.0961,422.3321,421.7223,421.7322,3055.0
2022-10-25 13:40:00,428.82,428.9,428.39,428.66,1752.0,421.742,421.8207,421.3191,421.5846,1752.0
2022-10-25 13:45:00,428.51,428.72,428.36,428.6,700.0,421.4371,421.6437,421.2896,421.5256,700.0
2022-10-25 13:50:00,428.42,428.89,428.36,428.88,2194.0,421.3486,421.8108,421.2896,421.801,2194.0
2022-10-25 13:55:00,428.87,429.09,428.61,429.09,2370.0,421.7912,422.0075,421.5355,422.0075,2370.0
2022-10-25 14:00:00,429.13,429.69,429.09,429.46,3300.0,422.0469,422.5976,422.0075,422.3714,3300.0
2022-10-25 14:05:00,429.61,430.27,429.61,429.79,2551.0,422.519,423.1681,422.519,422.696,2551.0
2022-10-25 14:10:00,429.89,429.89,429.39,429.44,2017.0,422.7943,422.7943,422.3026,422.3518,2017.0
2022-10-25 14:15:00,429.42,430.05,429.42,430.05,8459.0,422.3321,422.9517,422.3321,422.9517,8459.0
2022-10-25 14:20:00,429.99,430.14,429.64,430.11,2500.0,422.8927,423.0402,422.5485,423.0107,2500.0
2022-10-25 14:25:00,430.22,430.22,429.91,430.07,2500.0,423.1189,423.1189,422.814,422.9714,2500.0
2022-10-25 14:30:00,430.03,430.43,429.86,430.4,3470.0,422.932,423.3254,422.7648,423.2959,3470.0
2022-10-25 14:35:00,430.55,431.03,430.46,430.72,5186.0,423.4434,423.9155,423.3549,423.6106,5186.0
2022-10-25 14:40:00,430.72,430.99,430.12,430.17,3500.0,423.6106,423.8762,423.0205,423.0697,3500.0
2022-10-25 14:45:00,430.02,430.25,429.32,429.85,3928.0,422.9222,423.1484,422.2337,422.755,3928.0
2022-10-25 14:50:00,429.92,430.5,429.86,430.5,3227.0,422.8238,423.3943,422.7648,423.3943,3227.0
2022-10-25 14:55:00,430.32,430.55,429.86,429.86,3682.0,423.2172,423.4434,422.7648,422.7648,3682.0
2022-10-25 15:00:00,430.08,430.56,429.93,430.54,8276.0,422.9812,423.4533,422.8337,423.4336,8276.0
2022-10-25 15:05:00,430.73,431.45,430.63,431.44,39288.0,423.6205,424.3286,423.5221,424.3188,39288.0
2022-10-25 15:10:00,431.48,431.8,431.26,431.41,8530.0,424.3581,424.6728,424.1417,424.2893,8530.0
2022-10-25 15:15:00,431.52,432.04,431.17,431.89,4466.0,424.3974,424.9089,424.0532,424.7613,4466.0
2022-10-25 15:20:00,431.92,432.09,431.53,432.09,11823.0,424.7908,424.958,424.4073,424.958,11823.0
2022-10-25 15:25:00,432.12,433.42,431.99,433.33,14861.0,424.9875,426.2661,424.8597,426.1776,14861.0
2022-10-25 15:30:00,433.28,433.45,433.04,433.22,10184.0,426.1284,426.2956,425.8923,426.0694,10184.0
2022-10-25 15:35:00,433.39,433.39,432.72,432.92,8065.0,426.2366,426.2366,425.5776,425.7743,8065.0
2022-10-25 15:40:00,432.88,432.93,432.48,432.86,7099.0,425.735,425.7842,425.3416,425.7153,7099.0
2022-10-25 15:45:00,432.84,432.97,432.07,432.64,19746.0,425.6956,425.8235,424.9384,425.4989,19746.0
2022-10-25 15:50:00,432.52,433.43,432.11,432.32,23056.0,425.3809,426.2759,424.9777,425.1842,23056.0
2022-10-25 15:55:00,432.25,432.5,431.66,432.13,48515.0,425.1154,425.3613,424.5351,424.9974,48515.0
2022-10-26 09:30:00,425.61,425.61,420.09,422.3,36533.0,418.585,418.585,413.1561,415.3296,36533.0
2022-10-26 09:35:00,422.41,426.06,421.04,424.94,22451.0,415.4378,419.0276,414.0904,417.926,22451.0
2022-10-26 09:40:00,425.45,425.45,423.01,424.85,9050.0,418.4276,418.4276,416.0279,417.8375,9050.0
2022-10-26 09:45:00,424.54,427.04,424.41,425.86,18746.0,417.5326,419.9914,417.4048,418.8309,18746.0
2022-10-26 09:50:00,426.53,428.47,426.4,427.22,6403.0,419.4898,421.3978,419.3619,420.1684,6403.0
2022-10-26 09:55:00,426.88,428.25,426.35,426.75,8150.0,419.834,421.1814,419.3128,419.7062,8150.0
2022-10-26 10:00:00,426.78,430.56,426.78,429.25,7093.0,419.7357,423.4533,419.7357,422.1649,7093.0
2022-10-26 10:05:00,429.12,431.74,428.52,430.51,5573.0,422.037,424.6138,421.447,423.4041,5573.0
2022-10-26 10:10:00,430.1,431.49,429.15,431.13,4095.0,423.0009,424.3679,422.0666,424.0139,4095.0
2022-10-26 10:15:00,431.05,432.14,429.49,432.14,9040.0,423.9352,425.0072,422.4009,425.0072,9040.0
2022-10-26 10:20:00,431.97,432.2,430.12,430.15,4711.0,424.84,425.0662,423.0205,423.05,4711.0
2022-10-26 10:25:00,430.35,432.29,430.34,431.6,3748.0,423.2467,425.1547,423.2369,424.4761,3748.0
2022-10-26 10:30:00,431.39,432.11,430.74,432.07,2618.0,424.2696,424.9777,423.6303,424.9384,2618.0
2022-10-26 10:35:00,431.63,432.71,431.63,432.71,1362.0,424.5056,425.5678,424.5056,425.5678,1362.0
2022-10-26 10:40:00,433.55,434.15,433.55,433.96,2100.0,426.3939,426.984,426.3939,426.7972,2100.0
2022-10-26 10:45:00,434.14,435.36,433.93,435.36,6110.0,426.9742,428.1741,426.7677,428.1741,6110.0
2022-10-26 10:50:00,434.81,434.87,433.63,434.09,1775.0,427.6331,427.6921,426.4726,426.925,1775.0
2022-10-26 10:55:00,433.6,433.84,432.5,433.08,11329.0,426.4431,426.6791,425.3613,425.9317,11329.0
2022-10-26 11:00:00,433.68,436.32,433.6,435.47,6287.0,426.5218,429.1182,426.4431,428.2822,6287.0
2022-10-26 11:05:00,435.09,436.74,435.04,436.44,3438.0,427.9085,429.5313,427.8593,429.2362,3438.0
2022-10-26 11:10:00,436.37,437.13,435.9,436.21,7663.0,429.1674,429.9148,428.7051,429.01,7663.0
2022-10-26 11:15:00,436.58,436.68,435.61,436.52,10275.0,429.3739,429.4723,428.4199,429.3149,10275.0
2022-10-26 11:20:00,436.18,436.86,435.78,436.03,3298.0,428.9805,429.6493,428.5871,428.833,3298.0
2022-10-26 11:25:00,436.24,436.83,436.06,436.09,4419.0,429.0395,429.6198,428.8625,428.892,4419.0
2022-10-26 11:30:00,436.07,436.91,436.01,436.44,9846.0,428.8723,429.6985,428.8133,429.2362,9846.0
2022-10-26 11:35:00,436.23,436.84,435.87,436.41,12938.0,429.0297,429.6296,428.6756,429.2067,12938.0
2022-10-26 11:40:00,436.46,437.05,436.46,436.5,2800.0,429.2559,429.8362,429.2559,429.2952,2800.0
2022-10-26 11:45:00,436.49,436.49,435.52,435.64,3877.0,429.2854,429.2854,428.3314,428.4494,3877.0
2022-10-26 11:50:00,435.22,435.23,434.51,434.51,4296.0,428.0364,428.0462,427.3381,427.3381,4296.0
2022-10-26 11:55:00,434.34,435.04,434.33,434.49,6166.0,427.1709,427.8593,427.1611,427.3184,6166.0
2022-10-26 12:00:00,434.81,435.42,434.63,434.76,2200.0,427.6331,428.2331,427.4561,427.584,2200.0
2022-10-26 12:05:00,434.59,434.59,432.74,433.06,6389.0,427.4168,427.4168,425.5973,425.912,6389.0
2022-10-26 12:10:00,433.19,433.77,432.96,433.15,2200.0,426.0399,426.6103,425.8137,426.0005,2200.0
2022-10-26 12:15:00,433.15,433.83,433.07,433.6,4208.0,426.0005,426.6693,425.9219,426.4431,4208.0
2022-10-26 12:20:00,433.37,433.73,433.07,433.19,9001.0,426.2169,426.571,425.9219,426.0399,9001.0
2022-10-26 12:25:00,433.09,433.16,431.03,431.22,9900.0,425.9415,426.0104,423.9155,424.1024,9900.0
2022-10-26 12:30:00,431.22,432.15,431.22,431.78,26149.0,424.1024,425.017,424.1024,424.6531,26149.0
2022-10-26 12:35:00,432.03,432.12,431.46,431.5,5457.0,424.899,424.9875,424.3384,424.3778,5457.0
2022-10-26 12:40:00,431.7,431.88,430.24,430.54,3449.0,424.5745,424.7515,423.1386,423.4336,3449.0
2022-10-26 12:45:00,430.36,430.65,429.98,429.98,6829.0,423.2566,423.5418,422.8829,422.8829,6829.0
2022-10-26 12:50:00,430.05,430.35,429.51,429.51,3332.0,422.9517,423.2467,422.4206,422.4206,3332.0
2022-10-26 12:55:00,429.56,429.56,428.0,428.4,4021.0,422.4698,422.4698,420.9355,421.3289,4021.0
2022-10-26 13:00:00,428.25,428.25,427.23,427.56,11903.0,421.1814,421.1814,420.1782,420.5028,11903.0
2022-10-26 13:05:00,427.56,427.59,426.88,427.13,7173.0,420.5028,420.5323,419.834,420.0799,7173.0
2022-10-26 13:10:00,427.31,427.31,426.42,426.42,10079.0,420.2569,420.2569,419.3816,419.3816,10079.0
2022-10-26 13:15:00,426.64,426.77,425.8,426.59,10411.0,419.598,419.7258,418.7718,419.5488,10411.0
2022-10-26 13:20:00,426.42,426.42,424.79,424.79,3302.0,419.3816,419.3816,417.7785,417.7785,3302.0
2022-10-26 13:25:00,424.7,425.04,424.23,424.3,2304.0,417.69,418.0244,417.2278,417.2966,2304.0
2022-10-26 13:30:00,424.57,424.57,423.97,424.17,3768.0,417.5621,417.5621,416.9721,417.1688,3768.0
2022-10-26 13:35:00,424.23,424.97,424.23,424.97,2196.0,417.2278,417.9555,417.2278,417.9555,2196.0
2022-10-26 13:40:00,424.97,425.97,424.97,425.96,1881.0,417.9555,418.939,417.9555,418.9292,1881.0
2022-10-26 13:45:00,426.06,426.06,425.33,425.34,500.0,419.0276,419.0276,418.3096,418.3194,500.0
2022-10-26 13:50:00,425.16,426.93,425.15,426.92,4373.0,418.1424,419.8832,418.1326,419.8734,4373.0
2022-10-26 13:55:00,426.97,427.74,426.59,427.65,4779.0,419.9225,420.6798,419.5488,420.5913,4779.0
2022-10-26 14:00:00,427.46,428.29,427.29,428.21,6313.0,420.4044,421.2207,420.2373,421.1421,6313.0
2022-10-26 14:05:00,428.19,428.31,427.62,427.62,2946.0,421.1224,421.2404,420.5618,420.5618,2946.0
2022-10-26 14:10:00,427.76,428.39,427.48,427.48,2220.0,420.6995,421.3191,420.4241,420.4241,2220.0
2022-10-26 14:15:00,427.37,427.64,426.87,427.29,2921.0,420.3159,420.5815,419.8242,420.2373,2921.0
2022-10-26 14:20:00,427.11,427.36,426.66,427.08,1806.0,420.0602,420.3061,419.6177,420.0307,1806.0
2022-10-26 14:25:00,427.17,427.47,426.65,426.68,1664.0,420.1192,420.4143,419.6078,419.6373,1664.0
2022-10-26 14:30:00,426.76,427.01,426.52,426.66,1538.0,419.716,419.9619,419.48,419.6177,1538.0
2022-10-26 14:35:00,426.83,427.61,426.83,427.4,2477.0,419.7848,420.552,419.7848,420.3454,2477.0
2022-10-26 14:40:00,427.27,427.27,426.2,426.44,4107.0,420.2176,420.2176,419.1652,419.4013,4107.0
2022-10-26 14:45:00,426.06,426.67,426.03,426.67,2055.0,419.0276,419.6275,418.9981,419.6275,2055.0
2022-10-26 14:50:00,426.53,426.83,426.21,426.64,2483.0,419.4898,419.7848,419.1751,419.598,2483.0
2022-10-26 14:55:00,426.44,426.96,426.02,426.7,1200.0,419.4013,419.9127,418.9882,419.657,1200.0
2022-10-26 15:00:00,426.74,426.74,425.37,425.37,1200.0,419.6963,419.6963,418.3489,418.3489,1200.0
2022-10-26 15:05:00,425.17,425.62,424.97,425.48,3423.0,418.1522,418.5948,417.9555,418.4571,3423.0
2022-10-26 15:10:00,425.51,425.6,424.87,425.6,7936.0,418.4866,418.5751,417.8572,418.5751,7936.0
2022-10-26 15:15:00,425.86,426.42,425.66,426.39,3831.0,418.8309,419.3816,418.6342,419.3521,3831.0
2022-10-26 15:20:00,426.48,426.51,425.61,425.64,3859.0,419.4406,419.4701,418.585,418.6145,3859.0
2022-10-26 15:25:00,425.52,425.79,424.97,425.69,5453.0,418.4965,418.762,417.9555,418.6637,5453.0
2022-10-26 15:30:00,425.59,426.01,425.09,425.35,4769.0,418.5653,418.9784,418.0736,418.3293,4769.0
2022-10-26 15:35:00,425.15,425.24,424.76,425.07,8098.0,418.1326,418.2211,417.749,418.0539,8098.0
2022-10-26 15:40:00,425.21,425.82,425.05,425.51,8715.0,418.1916,418.7915,418.0342,418.4866,8715.0
2022-10-26 15:45:00,425.51,426.01,425.02,425.33,12222.0,418.4866,418.9784,418.0047,418.3096,12222.0
2022-10-26 15:50:00,425.26,425.26,424.17,425.05,24507.0,418.2408,418.2408,417.1688,418.0342,24507.0
2022-10-26 15:55:00,424.94,424.94,423.53,424.54,43988.0,417.926,417.926,416.5393,417.5326,43988.0
2022-10-27 09:30:00,430.23,431.67,427.89,430.31,18165.0,423.1287,424.545,420.8274,423.2074,18165.0
2022-10-27 09:35:00,430.22,430.22,427.65,428.39,5414.0,423.1189,423.1189,420.5913,421.3191,5414.0
2022-10-27 09:40:00,428.79,428.8,427.0,428.75,7325.0,421.7125,421.7223,419.952,421.6732,7325.0
2022-10-27 09:45:00,428.61,428.83,423.04,423.55,9954.0,421.5355,421.7518,416.0574,416.559,9954.0
2022-10-27 09:50:00,423.27,423.54,421.26,423.1,9385.0,416.2836,416.5492,414.3068,416.1164,9385.0
2022-10-27 09:55:00,423.1,423.12,421.36,421.66,7692.0,416.1164,416.1361,414.4051,414.7002,7692.0
2022-10-27 10:00:00,421.49,423.33,420.13,423.33,3670.0,414.533,416.3426,413.1954,416.3426,3670.0
2022-10-27 10:05:00,423.19,425.34,423.19,423.29,5198.0,416.2049,418.3194,416.2049,416.3033,5198.0
2022-10-27 10:10:00,424.2,427.91,423.51,427.01,5059.0,417.1983,420.847,416.5196,419.9619,5059.0
2022-10-27 10:15:00,427.33,428.47,427.01,427.76,3768.0,420.2766,421.3978,419.9619,420.6995,3768.0
2022-10-27 10:20:00,427.94,429.85,427.65,428.99,12145.0,420.8765,422.755,420.5913,421.9092,12145.0
2022-10-27 10:25:00,429.42,430.89,428.91,429.88,3755.0,422.3321,423.7778,421.8305,422.7845,3755.0
2022-10-27 10:30:00,429.93,431.01,429.12,429.19,4101.0,422.8337,423.8959,422.037,422.1059,4101.0
2022-10-27 10:35:00,428.79,429.45,427.77,427.79,6609.0,421.7125,422.3616,420.7093,420.729,6609.0
2022-10-27 10:40:00,427.69,427.7,425.57,426.6,3400.0,420.6307,420.6405,418.5456,419.5586,3400.0
2022-10-27 10:45:00,425.78,426.82,425.78,426.2,4593.0,418.7522,419.775,418.7522,419.1652,4593.0
2022-10-27 10:50:00,425.79,427.17,425.78,427.01,2323.0,418.762,420.1192,418.7522,419.9619,2323.0
2022-10-27 10:55:00,426.83,426.83,423.39,423.39,1674.0,419.7848,419.7848,416.4016,416.4016,1674.0
2022-10-27 11:00:00,423.38,424.4,422.49,423.97,5179.0,416.3918,417.395,415.5165,416.9721,5179.0
2022-10-27 11:05:00,423.7,424.2,423.58,424.06,1223.0,416.7065,417.1983,416.5885,417.0606,1223.0
2022-10-27 11:10:00,425.38,425.73,424.4,424.99,2805.0,418.3588,418.703,417.395,417.9752,2805.0
2022-10-27 11:15:00,424.76,424.76,422.61,423.14,6954.0,417.749,417.749,415.6345,416.1558,6954.0
2022-10-27 11:20:00,423.5,424.38,423.44,424.02,1900.0,416.5098,417.3753,416.4508,417.0212,1900.0
2022-10-27 11:25:00,424.1,424.1,422.96,423.2,4706.0,417.0999,417.0999,415.9787,416.2148,4706.0
2022-10-27 11:30:00,423.24,423.74,422.54,423.25,5426.0,416.2541,416.7458,415.5657,416.2639,5426.0
2022-10-27 11:35:00,422.89,423.81,421.5,421.5,9763.0,415.9099,416.8147,414.5428,414.5428,9763.0
2022-10-27 11:40:00,421.38,421.83,420.67,420.74,2100.0,414.4248,414.8674,413.7265,413.7954,2100.0
2022-10-27 11:45:00,420.54,421.7,420.19,421.7,2809.0,413.5987,414.7395,413.2544,414.7395,2809.0
2022-10-27 11:50:00,421.29,421.31,420.77,420.77,1574.0,414.3363,414.356,413.8249,413.8249,1574.0
2022-10-27 11:55:00,421.16,421.26,420.33,420.4,5713.0,414.2084,414.3068,413.3921,413.461,5713.0
2022-10-27 12:00:00,420.62,422.39,420.62,422.11,1700.0,413.6773,415.4181,413.6773,415.1428,1700.0
2022-10-27 12:05:00,421.75,422.97,421.75,422.36,2793.0,414.7887,415.9886,414.7887,415.3886,2793.0
2022-10-27 12:10:00,422.05,422.58,421.69,422.28,2700.0,415.0837,415.605,414.7297,415.3099,2700.0
2022-10-27 12:15:00,422.28,422.75,422.01,422.05,2352.0,415.3099,415.7722,415.0444,415.0837,2352.0
2022-10-27 12:20:00,421.32,422.26,420.99,421.89,2735.0,414.3658,415.2903,414.0412,414.9264,2735.0
2022-10-27 12:25:00,421.7,421.8,420.32,420.32,2311.0,414.7395,414.8379,413.3823,413.3823,2311.0
2022-10-27 12:30:00,420.32,422.04,420.32,421.86,3512.0,413.3823,415.0739,413.3823,414.8969,3512.0
2022-10-27 12:35:00,421.62,421.7,421.28,421.7,2976.0,414.6608,414.7395,414.3265,414.7395,2976.0
2022-10-27 12:40:00,421.43,421.9,421.36,421.59,1173.0,414.474,414.9362,414.4051,414.6313,1173.0
2022-10-27 12:45:00,421.07,422.62,420.84,422.62,4581.0,414.1199,415.6443,413.8937,415.6443,4581.0
2022-10-27 12:50:00,422.89,422.89,422.16,422.25,2653.0,415.9099,415.9099,415.1919,415.2804,2653.0
2022-10-27 12:55:00,422.13,422.13,421.25,422.1,1400.0,415.1624,415.1624,414.2969,415.1329,1400.0
2022-10-27 13:00:00,422.19,422.19,420.63,421.09,1600.0,415.2214,415.2214,413.6872,414.1396,1600.0
2022-10-27 13:05:00,421.79,423.78,421.76,423.64,4155.0,414.828,416.7852,414.7985,416.6475,4155.0
2022-10-27 13:10:00,423.77,423.82,422.95,423.23,5476.0,416.7754,416.8245,415.9689,416.2443,5476.0
2022-10-27 13:15:00,423.44,423.44,422.53,423.41,1400.0,416.4508,416.4508,415.5558,416.4213,1400.0
2022-10-27 13:20:00,423.37,424.34,423.15,423.17,3800.0,416.382,417.3359,416.1656,416.1853,3800.0
2022-10-27 13:25:00,423.0,423.13,422.46,422.47,2943.0,416.0181,416.1459,415.487,415.4968,2943.0
2022-10-27 13:30:00,422.17,422.4,421.77,421.77,3700.0,415.2018,415.428,414.8084,414.8084,3700.0
2022-10-27 13:35:00,421.71,421.77,421.28,421.28,2780.0,414.7494,414.8084,414.3265,414.3265,2780.0
2022-10-27 13:40:00,420.98,422.1,420.98,421.91,2817.0,414.0314,415.1329,414.0314,414.9461,2817.0
2022-10-27 13:45:00,421.99,422.34,421.67,421.79,1400.0,415.0247,415.369,414.71,414.828,1400.0
2022-10-27 13:50:00,421.89,422.33,421.78,422.33,2418.0,414.9264,415.3591,414.8182,415.3591,2418.0
2022-10-27 13:55:00,422.32,422.34,421.59,421.59,1600.0,415.3493,415.369,414.6313,414.6313,1600.0
2022-10-27 14:00:00,421.5,422.07,421.41,422.06,2024.0,414.5428,415.1034,414.4543,415.0936,2024.0
2022-10-27 14:05:00,422.17,422.22,421.85,421.85,1553.0,415.2018,415.2509,414.887,414.887,1553.0
2022-10-27 14:10:00,421.64,421.77,420.94,421.26,2100.0,414.6805,414.8084,413.9921,414.3068,2100.0
2022-10-27 14:15:00,421.34,421.34,420.95,421.14,3700.0,414.3855,414.3855,414.0019,414.1888,3700.0
2022-10-27 14:20:00,421.37,421.83,421.07,421.83,3941.0,414.415,414.8674,414.1199,414.8674,3941.0
2022-10-27 14:25:00,421.81,422.51,421.69,422.41,2039.0,414.8477,415.5362,414.7297,415.4378,2039.0
2022-10-27 14:30:00,422.41,422.5,421.84,422.28,2488.0,415.4378,415.5263,414.8772,415.3099,2488.0
2022-10-27 14:35:00,422.24,422.67,422.24,422.6,2008.0,415.2706,415.6935,415.2706,415.6247,2008.0
2022-10-27 14:40:00,422.35,422.94,422.06,422.06,1861.0,415.3788,415.9591,415.0936,415.0936,1861.0
2022-10-27 14:45:00,422.33,422.42,421.83,421.83,1561.0,415.3591,415.4476,414.8674,414.8674,1561.0
2022-10-27 14:50:00,421.38,422.01,421.38,421.93,2143.0,414.4248,415.0444,414.4248,414.9657,2143.0
2022-10-27 14:55:00,421.91,422.03,421.52,421.72,3822.0,414.9461,415.0641,414.5625,414.7592,3822.0
2022-10-27 15:00:00,421.95,422.88,421.89,422.42,3897.0,414.9854,415.9,414.9264,415.4476,3897.0
2022-10-27 15:05:00,422.66,422.84,421.15,421.15,3175.0,415.6837,415.8607,414.1986,414.1986,3175.0
2022-10-27 15:10:00,421.46,422.64,421.27,422.64,3292.0,414.5035,415.664,414.3166,415.664,3292.0
2022-10-27 15:15:00,422.63,422.86,422.46,422.71,3400.0,415.6542,415.8804,415.487,415.7329,3400.0
2022-10-27 15:20:00,422.9,423.2,422.88,423.15,3189.0,415.9197,416.2148,415.9,416.1656,3189.0
2022-10-27 15:25:00,423.01,423.11,422.53,422.96,3234.0,416.0279,416.1262,415.5558,415.9787,3234.0
2022-10-27 15:30:00,423.05,423.99,422.89,423.7,5142.0,416.0672,416.9917,415.9099,416.7065,5142.0
2022-10-27 15:35:00,423.52,423.52,422.64,423.03,4438.0,416.5295,416.5295,415.664,416.0476,4438.0
2022-10-27 15:40:00,423.08,423.61,422.91,423.61,5100.0,416.0967,416.618,415.9295,416.618,5100.0
2022-10-27 15:45:00,423.51,423.89,423.05,423.89,4641.0,416.5196,416.8934,416.0672,416.8934,4641.0
2022-10-27 15:50:00,423.7,423.82,421.38,421.77,17304.0,416.7065,416.8245,414.4248,414.8084,17304.0
2022-10-27 15:55:00,421.84,422.15,421.25,422.0,52166.0,414.8772,415.1821,414.2969,415.0346,52166.0
2022-10-28 09:30:00,422.0,423.32,420.84,422.0,23057.0,415.0346,416.3328,413.8937,415.0346,23057.0
2022-10-28 09:35:00,422.34,424.14,420.52,424.06,14559.0,415.369,417.1392,413.579,417.0606,14559.0
2022-10-28 09:40:00,423.81,427.18,423.74,426.1,4626.0,416.8147,420.1291,416.7458,419.0669,4626.0
2022-10-28 09:45:00,425.27,425.27,423.9,424.73,8482.0,418.2506,418.2506,416.9032,417.7195,8482.0
2022-10-28 09:50:00,424.09,425.49,423.17,423.4,10767.0,417.0901,418.467,416.1853,416.4115,10767.0
2022-10-28 09:55:00,423.11,424.17,422.08,422.46,4275.0,416.1262,417.1688,415.1132,415.487,4275.0
2022-10-28 10:00:00,422.69,424.11,418.46,420.06,13211.0,415.7132,417.1097,411.553,413.1266,13211.0
2022-10-28 10:05:00,420.42,421.85,420.19,420.87,4524.0,413.4806,414.887,413.2544,413.9232,4524.0
2022-10-28 10:10:00,420.22,420.3,416.61,417.59,4405.0,413.2839,413.3626,409.7335,410.6974,4405.0
2022-10-28 10:15:00,418.96,419.63,418.0,418.34,3720.0,412.0447,412.7037,411.1006,411.435,3720.0
2022-10-28 10:20:00,418.67,419.36,417.77,418.39,5126.0,411.7595,412.4381,410.8744,411.4842,5126.0
2022-10-28 10:25:00,418.85,421.74,418.77,421.31,8031.0,411.9366,414.7789,411.8579,414.356,8031.0
2022-10-28 10:30:00,420.9,423.05,420.9,422.22,7427.0,413.9527,416.0672,413.9527,415.2509,7427.0
2022-10-28 10:35:00,421.97,423.08,421.59,423.08,2814.0,415.0051,416.0967,414.6313,416.0967,2814.0
2022-10-28 10:40:00,423.6,424.01,422.82,424.0,2047.0,416.6082,417.0114,415.841,417.0016,2047.0
2022-10-28 10:45:00,424.7,425.45,424.7,425.32,1221.0,417.69,418.4276,417.69,418.2998,1221.0
2022-10-28 10:50:00,425.37,425.59,424.63,425.59,1302.0,418.3489,418.5653,417.6212,418.5653,1302.0
2022-10-28 10:55:00,425.31,425.85,425.31,425.59,7457.0,418.2899,418.821,418.2899,418.5653,7457.0
2022-10-28 11:00:00,425.59,426.3,425.49,425.51,2224.0,418.5653,419.2636,418.467,418.4866,2224.0
2022-10-28 11:05:00,425.58,426.46,425.13,426.46,3542.0,418.5555,419.421,418.1129,419.421,3542.0
2022-10-28 11:10:00,426.47,427.64,425.82,426.18,3432.0,419.4308,420.5815,418.7915,419.1456,3432.0
2022-10-28 11:15:00,425.99,426.01,424.47,425.0,7717.0,418.9587,418.9784,417.4638,417.9851,7717.0
2022-10-28 11:20:00,425.19,425.45,424.1,425.24,5472.0,418.1719,418.4276,417.0999,418.2211,5472.0
2022-10-28 11:25:00,425.11,425.56,424.55,425.52,3393.0,418.0932,418.5358,417.5425,418.4965,3393.0
2022-10-28 11:30:00,425.04,425.35,424.52,424.82,6273.0,418.0244,418.3293,417.513,417.808,6273.0
2022-10-28 11:35:00,424.8,425.83,424.51,425.83,1148.0,417.7884,418.8014,417.5031,418.8014,1148.0
2022-10-28 11:40:00,425.72,426.42,425.7,426.38,1972.0,418.6932,419.3816,418.6735,419.3423,1972.0
2022-10-28 11:45:00,426.07,426.73,426.07,426.68,1136.0,419.0374,419.6865,419.0374,419.6373,1136.0
2022-10-28 11:50:00,426.41,426.5,425.84,426.38,2505.0,419.3718,419.4603,418.8112,419.3423,2505.0
2022-10-28 11:55:00,426.53,426.53,425.9,425.91,1000.0,419.4898,419.4898,418.8702,418.88,1000.0
2022-10-28 12:00:00,426.03,427.16,426.02,426.64,2203.0,418.9981,420.1094,418.9882,419.598,2203.0
2022-10-28 12:05:00,426.52,426.93,425.94,426.75,2124.0,419.48,419.8832,418.9095,419.7062,2124.0
2022-10-28 12:10:00,426.93,426.94,426.35,426.94,2137.0,419.8832,419.893,419.3128,419.893,2137.0
2022-10-28 12:15:00,427.56,428.68,427.43,428.68,1942.0,420.5028,421.6043,420.3749,421.6043,1942.0
2022-10-28 12:20:00,428.39,429.69,428.39,429.58,3731.0,421.3191,422.5976,421.3191,422.4895,3731.0
2022-10-28 12:25:00,429.5,429.88,429.15,429.57,2591.0,422.4108,422.7845,422.0666,422.4796,2591.0
2022-10-28 12:30:00,429.67,430.29,429.49,430.29,3472.0,422.578,423.1877,422.4009,423.1877,3472.0
2022-10-28 12:35:00,430.2,430.2,429.2,429.2,2780.0,423.0992,423.0992,422.1157,422.1157,2780.0
2022-10-28 12:40:00,429.47,429.47,428.73,428.83,1302.0,422.3813,422.3813,421.6535,421.7518,1302.0
2022-10-28 12:45:00,429.08,429.32,428.59,429.32,3554.0,421.9977,422.2337,421.5158,422.2337,3554.0
2022-10-28 12:50:00,429.14,429.77,429.14,429.62,3231.0,422.0567,422.6763,422.0567,422.5288,3231.0
2022-10-28 12:55:00,429.6,429.84,429.35,429.83,5924.0,422.5091,422.7452,422.2633,422.7353,5924.0
2022-10-28 13:00:00,429.65,429.94,429.31,429.9,2048.0,422.5583,422.8435,422.2239,422.8042,2048.0
2022-10-28 13:05:00,429.74,430.46,429.59,430.38,3600.0,422.6468,423.3549,422.4993,423.2763,3600.0
2022-10-28 13:10:00,430.48,430.99,430.46,430.55,4606.0,423.3746,423.8762,423.3549,423.4434,4606.0
2022-10-28 13:15:00,430.55,430.58,430.05,430.35,2900.0,423.4434,423.473,422.9517,423.2467,2900.0
2022-10-28 13:20:00,430.0,430.06,429.58,429.67,2400.0,422.9025,422.9615,422.4895,422.578,2400.0
2022-10-28 13:25:00,429.41,429.78,429.22,429.45,1860.0,422.3223,422.6862,422.1354,422.3616,1860.0
2022-10-28 13:30:00,429.47,429.47,429.1,429.11,956.0,422.3813,422.3813,422.0174,422.0272,956.0
2022-10-28 13:35:00,429.17,429.36,428.89,429.11,9322.0,422.0862,422.2731,421.8108,422.0272,9322.0
2022-10-28 13:40:00,428.84,429.1,428.49,428.49,3300.0,421.7617,422.0174,421.4174,421.4174,3300.0
2022-10-28 13:45:00,428.36,428.55,427.79,427.79,3173.0,421.2896,421.4765,420.729,420.729,3173.0
2022-10-28 13:50:00,427.89,427.89,427.41,427.44,2926.0,420.8274,420.8274,420.3553,420.3848,2926.0
2022-10-28 13:55:00,427.44,427.97,427.36,427.37,5212.0,420.3848,420.906,420.3061,420.3159,5212.0
2022-10-28 14:00:00,427.31,427.59,426.87,427.05,1958.0,420.2569,420.5323,419.8242,420.0012,1958.0
2022-10-28 14:05:00,427.06,428.31,427.06,427.81,6316.0,420.0111,421.2404,420.0111,420.7487,6316.0
2022-10-28 14:10:00,427.8,428.36,427.6,428.36,1500.0,420.7388,421.2896,420.5421,421.2896,1500.0
2022-10-28 14:15:00,428.36,429.35,428.36,429.22,4454.0,421.2896,422.2633,421.2896,422.1354,4454.0
2022-10-28 14:20:00,429.12,429.7,429.12,429.67,2665.0,422.037,422.6075,422.037,422.578,2665.0
2022-10-28 14:25:00,429.66,429.84,429.02,429.22,7138.0,422.5681,422.7452,421.9387,422.1354,7138.0
2022-10-28 14:30:00,429.02,429.91,428.94,429.91,3484.0,421.9387,422.814,421.86,422.814,3484.0
2022-10-28 14:35:00,429.99,430.62,429.99,430.22,6826.0,422.8927,423.5123,422.8927,423.1189,6826.0
2022-10-28 14:40:00,430.48,430.88,430.48,430.64,3483.0,423.3746,423.768,423.3746,423.532,3483.0
2022-10-28 14:45:00,430.69,431.08,430.69,430.8,5736.0,423.5811,423.9647,423.5811,423.6893,5736.0
2022-10-28 14:50:00,430.74,430.99,430.17,430.52,4300.0,423.6303,423.8762,423.0697,423.4139,4300.0
2022-10-28 14:55:00,430.65,430.96,430.6,430.78,3596.0,423.5418,423.8467,423.4926,423.6696,3596.0
2022-10-28 15:00:00,430.81,431.72,430.75,430.97,4506.0,423.6992,424.5941,423.6401,423.8565,4506.0
2022-10-28 15:05:00,430.91,431.05,430.13,431.04,5863.0,423.7975,423.9352,423.0304,423.9254,5863.0
2022-10-28 15:10:00,431.19,431.58,430.87,431.07,7178.0,424.0729,424.4564,423.7582,423.9549,7178.0
2022-10-28 15:15:00,430.99,431.39,430.9,431.39,4456.0,423.8762,424.2696,423.7877,424.2696,4456.0
2022-10-28 15:20:00,431.35,431.71,431.19,431.69,5672.0,424.2302,424.5843,424.0729,424.5646,5672.0
2022-10-28 15:25:00,431.73,432.21,431.7,432.2,10707.0,424.604,425.076,424.5745,425.0662,10707.0
2022-10-28 15:30:00,432.0,432.43,431.62,432.29,11249.0,424.8695,425.2924,424.4958,425.1547,11249.0
2022-10-28 15:35:00,432.16,432.28,431.07,431.24,9944.0,425.0269,425.1449,423.9549,424.1221,9944.0
2022-10-28 15:40:00,431.28,431.58,431.19,431.48,10314.0,424.1614,424.4564,424.0729,424.3581,10314.0
2022-10-28 15:45:00,431.39,431.75,431.04,431.75,15088.0,424.2696,424.6236,423.9254,424.6236,15088.0
2022-10-28 15:50:00,431.52,432.81,431.43,431.87,36164.0,424.3974,425.6661,424.3089,424.7417,36164.0
2022-10-28 15:55:00,432.0,432.22,431.32,431.62,44232.0,424.8695,425.0859,424.2007,424.4958,44232.0
2022-10-31 09:30:00,427.56,430.45,427.45,428.24,22872.0,420.5028,423.3451,420.3946,421.1716,22872.0
2022-10-31 09:35:00,427.8,428.41,427.0,427.48,5691.0,420.7388,421.3388,419.952,420.4241,5691.0
2022-10-31 09:40:00,427.1,428.66,426.88,428.16,5922.0,420.0504,421.5846,419.834,421.0929,5922.0
2022-10-31 09:45:00,427.7,428.22,425.93,427.57,8521.0,420.6405,421.1519,418.8997,420.5126,8521.0
2022-10-31 09:50:00,427.45,428.0,426.94,427.89,10734.0,420.3946,420.9355,419.893,420.8274,10734.0
2022-10-31 09:55:00,427.96,428.38,427.71,428.17,6016.0,420.8962,421.3093,420.6503,421.1027,6016.0
2022-10-31 10:00:00,428.06,429.52,428.05,428.92,4560.0,420.9945,422.4304,420.9847,421.8403,4560.0
2022-10-31 10:05:00,428.24,428.24,426.3,426.73,2346.0,421.1716,421.1716,419.2636,419.6865,2346.0
2022-10-31 10:10:00,426.45,427.68,426.22,426.8,8734.0,419.4111,420.6208,419.1849,419.7553,8734.0
2022-10-31 10:15:00,426.56,427.49,426.56,427.08,2405.0,419.5193,420.434,419.5193,420.0307,2405.0
2022-10-31 10:20:00,427.06,427.19,424.88,425.11,11594.0,420.0111,420.1389,417.867,418.0932,11594.0
2022-10-31 10:25:00,425.52,425.62,424.87,425.44,3605.0,418.4965,418.5948,417.8572,418.4178,3605.0
2022-10-31 10:30:00,424.79,424.97,423.8,424.61,5207.0,417.7785,417.9555,416.8049,417.6015,5207.0
2022-10-31 10:35:00,424.65,425.41,423.93,425.23,5697.0,417.6408,418.3883,416.9327,418.2113,5697.0
2022-10-31 10:40:00,425.43,426.4,425.39,426.25,5094.0,418.408,419.3619,418.3686,419.2144,5094.0
2022-10-31 10:45:00,426.7,427.4,426.26,426.66,2782.0,419.657,420.3454,419.2243,419.6177,2782.0
2022-10-31 10:50:00,426.62,427.02,425.94,426.06,8079.0,419.5783,419.9717,418.9095,419.0276,8079.0
2022-10-31 10:55:00,425.9,426.67,425.58,426.61,2201.0,418.8702,419.6275,418.5555,419.5685,2201.0
2022-10-31 11:00:00,426.47,426.79,425.8,425.93,4984.0,419.4308,419.7455,418.7718,418.8997,4984.0
2022-10-31 11:05:00,425.48,426.76,425.48,425.81,6403.0,418.4571,419.716,418.4571,418.7817,6403.0
2022-10-31 11:10:00,425.61,426.93,425.61,426.93,3877.0,418.585,419.8832,418.585,419.8832,3877.0
2022-10-31 11:15:00,426.62,427.07,426.34,426.82,3307.0,419.5783,420.0209,419.3029,419.775,3307.0
2022-10-31 11:20:00,426.56,427.68,425.94,427.47,2600.0,419.5193,420.6208,418.9095,420.4143,2600.0
2022-10-31 11:25:00,427.75,428.01,427.39,427.44,2570.0,420.6897,420.9454,420.3356,420.3848,2570.0
2022-10-31 11:30:00,427.76,427.76,427.01,427.11,3832.0,420.6995,420.6995,419.9619,420.0602,3832.0
2022-10-31 11:35:00,427.5,427.67,427.19,427.24,1800.0,420.4438,420.611,420.1389,420.1881,1800.0
2022-10-31 11:40:00,427.32,427.78,427.13,427.35,5000.0,420.2668,420.7192,420.0799,420.2963,5000.0
2022-10-31 11:45:00,427.38,427.95,426.96,427.95,5802.0,420.3258,420.8864,419.9127,420.8864,5802.0
2022-10-31 11:50:00,428.16,429.75,428.08,429.75,2421.0,421.0929,422.6567,421.0142,422.6567,2421.0
2022-10-31 11:55:00,429.56,429.67,427.16,427.73,2705.0,422.4698,422.578,420.1094,420.67,2705.0
2022-10-31 12:00:00,427.73,428.09,427.26,427.92,4179.0,420.67,421.024,420.2077,420.8569,4179.0
2022-10-31 12:05:00,427.87,428.16,427.22,427.68,1599.0,420.8077,421.0929,420.1684,420.6208,1599.0
2022-10-31 12:10:00,427.77,428.99,427.67,428.99,2723.0,420.7093,421.9092,420.611,421.9092,2723.0
2022-10-31 12:15:00,429.31,430.42,429.04,429.57,6242.0,422.2239,423.3156,421.9584,422.4796,6242.0
2022-10-31 12:20:00,429.17,429.34,428.61,428.61,1089.0,422.0862,422.2534,421.5355,421.5355,1089.0
2022-10-31 12:25:00,428.59,428.85,428.22,428.22,1500.0,421.5158,421.7715,421.1519,421.1519,1500.0
2022-10-31 12:30:00,428.07,428.07,426.81,427.08,1704.0,421.0044,421.0044,419.7652,420.0307,1704.0
2022-10-31 12:35:00,427.02,427.37,426.84,427.16,2279.0,419.9717,420.3159,419.7947,420.1094,2279.0
2022-10-31 12:40:00,427.5,427.51,426.52,426.87,1716.0,420.4438,420.4536,419.48,419.8242,1716.0
2022-10-31 12:45:00,426.89,427.04,426.73,426.99,1000.0,419.8439,419.9914,419.6865,419.9422,1000.0
2022-10-31 12:50:00,426.9,427.23,426.53,426.53,1018.0,419.8537,420.1782,419.4898,419.4898,1018.0
2022-10-31 12:55:00,426.53,427.31,426.53,427.1,1528.0,419.4898,420.2569,419.4898,420.0504,1528.0
2022-10-31 13:00:00,426.88,427.05,426.61,426.61,909.0,419.834,420.0012,419.5685,419.5685,909.0
2022-10-31 13:05:00,426.46,427.44,426.37,427.38,5164.0,419.421,420.3848,419.3324,420.3258,5164.0
2022-10-31 13:10:00,427.17,427.59,427.17,427.49,4848.0,420.1192,420.5323,420.1192,420.434,4848.0
2022-10-31 13:15:00,427.32,428.65,427.32,428.4,4258.0,420.2668,421.5748,420.2668,421.3289,4258.0
2022-10-31 13:20:00,428.63,428.97,428.48,428.82,500.0,421.5551,421.8895,421.4076,421.742,500.0
2022-10-31 13:25:00,428.82,428.92,428.44,428.8,3305.0,421.742,421.8403,421.3683,421.7223,3305.0
2022-10-31 13:30:00,429.27,429.27,428.9,428.9,400.0,422.1846,422.1846,421.8207,421.8207,400.0
2022-10-31 13:35:00,429.16,429.42,428.9,429.29,1247.0,422.0764,422.3321,421.8207,422.2042,1247.0
2022-10-31 13:40:00,429.21,429.35,428.56,429.18,5107.0,422.1256,422.2633,421.4863,422.0961,5107.0
2022-10-31 13:45:00,428.81,428.81,428.08,428.08,710.0,421.7322,421.7322,421.0142,421.0142,710.0
2022-10-31 13:50:00,428.2,428.3,427.74,428.17,2665.0,421.1322,421.2306,420.6798,421.1027,2665.0
2022-10-31 13:55:00,428.21,428.87,428.21,428.87,2283.0,421.1421,421.7912,421.1421,421.7912,2283.0
2022-10-31 14:00:00,428.94,429.5,428.71,429.41,3222.0,421.86,422.4108,421.6338,422.3223,3222.0
2022-10-31 14:05:00,428.95,428.95,428.38,428.38,600.0,421.8699,421.8699,421.3093,421.3093,600.0
2022-10-31 14:10:00,428.41,428.79,428.18,428.79,1700.0,421.3388,421.7125,421.1126,421.7125,1700.0
2022-10-31 14:15:00,428.73,429.3,428.58,429.3,2841.0,421.6535,422.2141,421.506,422.2141,2841.0
2022-10-31 14:20:00,429.12,429.42,429.07,429.23,3232.0,422.037,422.3321,421.9879,422.1452,3232.0
2022-10-31 14:25:00,429.35,429.57,429.21,429.29,2740.0,422.2633,422.4796,422.1256,422.2042,2740.0
2022-10-31 14:30:00,429.31,430.01,429.14,430.01,3165.0,422.2239,422.9124,422.0567,422.9124,3165.0
2022-10-31 14:35:00,429.92,430.8,429.84,430.56,2925.0,422.8238,423.6893,422.7452,423.4533,2925.0
2022-10-31 14:40:00,430.47,430.55,430.18,430.44,2865.0,423.3648,423.4434,423.0796,423.3353,2865.0
2022-10-31 14:45:00,430.62,430.68,429.85,429.99,4294.0,423.5123,423.5713,422.755,422.8927,4294.0
2022-10-31 14:50:00,429.89,429.89,429.47,429.77,1011.0,422.7943,422.7943,422.3813,422.6763,1011.0
2022-10-31 14:55:00,430.01,430.2,428.75,428.77,1998.0,422.9124,423.0992,421.6732,421.6928,1998.0
2022-10-31 15:00:00,428.64,428.64,427.24,427.24,2174.0,421.565,421.565,420.1881,420.1881,2174.0
2022-10-31 15:05:00,427.39,427.81,426.8,426.96,2400.0,420.3356,420.7487,419.7553,419.9127,2400.0
2022-10-31 15:10:00,426.91,427.6,426.91,427.6,2445.0,419.8635,420.5421,419.8635,420.5421,2445.0
2022-10-31 15:15:00,427.46,427.57,427.11,427.18,2458.0,420.4044,420.5126,420.0602,420.1291,2458.0
2022-10-31 15:20:00,427.29,428.04,427.27,427.91,3145.0,420.2373,420.9749,420.2176,420.847,3145.0
2022-10-31 15:25:00,427.92,428.03,427.67,428.03,2323.0,420.8569,420.965,420.611,420.965,2323.0
2022-10-31 15:30:00,427.93,428.68,427.76,428.53,5059.0,420.8667,421.6043,420.6995,421.4568,5059.0
2022-10-31 15:35:00,428.51,429.07,428.42,428.88,2400.0,421.4371,421.9879,421.3486,421.801,2400.0
2022-10-31 15:40:00,428.94,429.07,428.57,428.57,5998.0,421.86,421.9879,421.4961,421.4961,5998.0
2022-10-31 15:45:00,428.66,428.86,428.32,428.41,5811.0,421.5846,421.7813,421.2503,421.3388,5811.0
2022-10-31 15:50:00,428.16,428.23,426.18,426.78,21556.0,421.0929,421.1617,419.1456,419.7357,21556.0
2022-10-31 15:55:00,427.0,427.71,426.7,427.57,31223.0,419.952,420.6503,419.657,420.5126,31223.0
2022-11-01 09:30:00,433.5,434.14,430.56,431.67,42811.0,426.3448,426.9742,423.4533,424.545,42811.0
2022-11-01 09:35:00,431.97,432.91,430.84,431.66,7960.0,424.84,425.7645,423.7287,424.5351,7960.0
2022-11-01 09:40:00,432.4,432.55,430.79,432.33,11434.0,425.2629,425.4104,423.6795,425.1941,11434.0
2022-11-01 09:45:00,433.09,433.09,426.29,427.52,6422.0,425.9415,425.9415,419.2538,420.4635,6422.0
2022-11-01 09:50:00,427.63,428.39,424.47,424.5,6633.0,420.5716,421.3191,417.4638,417.4933,6633.0
2022-11-01 09:55:00,424.6,426.35,424.24,424.78,10798.0,417.5917,419.3128,417.2376,417.7687,10798.0
2022-11-01 10:00:00,425.09,425.09,420.73,420.73,10307.0,418.0736,418.0736,413.7855,413.7855,10307.0
2022-11-01 10:05:00,421.03,421.7,418.97,419.08,6560.0,414.0806,414.7395,412.0546,412.1628,6560.0
2022-11-01 10:10:00,418.82,419.59,417.83,418.6,7962.0,411.9071,412.6643,410.9334,411.6907,7962.0
2022-11-01 10:15:00,418.38,419.18,418.23,418.37,7577.0,411.4743,412.2611,411.3268,411.4645,7577.0
2022-11-01 10:20:00,418.0,420.01,417.23,418.4,26841.0,411.1006,413.0774,410.3433,411.494,26841.0
2022-11-01 10:25:00,418.24,419.78,417.8,419.52,10672.0,411.3366,412.8512,410.9039,412.5955,10672.0
2022-11-01 10:30:00,419.57,419.57,418.41,419.34,11622.0,412.6447,412.6447,411.5038,412.4185,11622.0
2022-11-01 10:35:00,419.4,419.57,417.5,417.5,4793.0,412.4775,412.6447,410.6088,410.6088,4793.0
2022-11-01 10:40:00,417.01,417.01,414.7,414.88,4635.0,410.1269,410.1269,407.8551,408.0321,4635.0
2022-11-01 10:45:00,414.43,416.64,414.43,415.62,6312.0,407.5895,409.763,407.5895,408.7599,6312.0
2022-11-01 10:50:00,415.54,416.18,415.02,416.0,4793.0,408.6812,409.3106,408.1698,409.1336,4793.0
2022-11-01 10:55:00,415.75,415.97,413.63,413.78,2478.0,408.8877,409.1041,406.8027,406.9502,2478.0
2022-11-01 11:00:00,414.01,415.05,413.79,415.05,2959.0,407.1765,408.1993,406.9601,408.1993,2959.0
2022-11-01 11:05:00,414.76,415.3,414.67,415.11,11233.0,407.9141,408.4452,407.8256,408.2583,11233.0
2022-11-01 11:10:00,415.26,416.35,415.13,416.17,4075.0,408.4058,409.4778,408.278,409.3008,4075.0
2022-11-01 11:15:00,415.96,416.69,415.58,415.59,2544.0,409.0943,409.8122,408.7205,408.7304,2544.0
2022-11-01 11:20:00,415.73,416.66,415.23,416.44,2600.0,408.8681,409.7827,408.3763,409.5663,2600.0
2022-11-01 11:25:00,416.01,417.01,416.01,417.01,5449.0,409.1434,410.1269,409.1434,410.1269,5449.0
2022-11-01 11:30:00,417.53,417.83,415.28,416.01,22348.0,410.6384,410.9334,408.4255,409.1434,22348.0
2022-11-01 11:35:00,416.04,416.13,401.0,402.4,151341.0,409.1729,409.2615,394.3812,395.7581,151341.0
2022-11-01 11:40:00,401.83,408.02,400.0,403.0,54729.0,395.1975,401.2853,393.3977,396.3482,54729.0
2022-11-01 11:45:00,403.0,403.6,396.0,403.27,83479.0,396.3482,396.9383,389.4637,396.6137,83479.0
2022-11-01 11:50:00,403.09,403.9,397.9,397.91,54046.0,396.4367,397.2333,391.3324,391.3422,54046.0
2022-11-01 11:55:00,397.87,400.1,395.07,395.78,79220.0,391.3029,393.496,388.5491,389.2474,79220.0
2022-11-01 12:00:00,395.43,399.9,395.08,399.28,48819.0,388.9031,393.2993,388.5589,392.6896,48819.0
2022-11-01 12:05:00,399.0,401.52,398.82,399.29,49989.0,392.4142,394.8926,392.2372,392.6994,49989.0
2022-11-01 12:10:00,399.29,400.13,392.53,393.27,82133.0,392.6994,393.5256,386.051,386.7788,82133.0
2022-11-01 12:15:00,393.17,394.05,390.2,392.06,79021.0,386.6804,387.5459,383.7595,385.5888,79021.0
2022-11-01 12:20:00,392.3,395.81,392.0,392.04,60191.0,385.8248,389.2769,385.5297,385.5691,60191.0
2022-11-01 12:25:00,392.04,395.33,391.8,392.04,45713.0,385.5691,388.8048,385.333,385.5691,45713.0
2022-11-01 12:30:00,392.25,392.78,387.93,387.93,89825.0,385.7756,386.2969,381.5269,381.5269,89825.0
2022-11-01 12:35:00,388.13,390.1,387.06,388.42,44994.0,381.7236,383.6611,380.6713,382.0088,44994.0
2022-11-01 12:40:00,388.42,391.55,388.3,390.34,57784.0,382.0088,385.0872,381.8908,383.8971,57784.0
2022-11-01 12:45:00,390.19,390.51,387.93,389.55,29490.0,383.7496,384.0643,381.5269,383.1202,29490.0
2022-11-01 12:50:00,389.56,389.56,388.22,388.75,18052.0,383.13,383.13,381.8121,382.3334,18052.0
2022-11-01 12:55:00,388.75,389.71,388.12,389.04,13161.0,382.3334,383.2775,381.7138,382.6186,13161.0
2022-11-01 13:00:00,389.25,389.51,388.36,388.78,29388.0,382.8251,383.0808,381.9498,382.3629,29388.0
2022-11-01 13:05:00,388.75,389.63,388.48,389.39,61996.0,382.3334,383.1989,382.0678,382.9628,61996.0
2022-11-01 13:10:00,389.39,393.44,389.22,393.21,49250.0,382.9628,386.946,382.7956,386.7198,49250.0
2022-11-01 13:15:00,393.0,396.13,392.89,394.78,41714.0,386.5132,389.5916,386.4051,388.2639,41714.0
2022-11-01 13:20:00,394.79,395.49,394.7,395.01,26298.0,388.2737,388.9621,388.1852,388.4901,26298.0
2022-11-01 13:25:00,394.83,395.37,393.61,395.07,38588.0,388.313,388.8441,387.1132,388.5491,38588.0
2022-11-01 13:30:00,394.77,394.77,392.39,392.66,14846.0,388.254,388.254,385.9133,386.1788,14846.0
2022-11-01 13:35:00,392.85,393.3,391.19,391.41,35324.0,386.3657,386.8083,384.7331,384.9495,35324.0
2022-11-01 13:40:00,391.42,393.95,391.37,393.7,22509.0,384.9593,387.4476,384.9101,387.2017,22509.0
2022-11-01 13:45:00,393.84,395.66,393.33,393.4,40458.0,387.3394,389.1293,386.8378,386.9066,40458.0
2022-11-01 13:50:00,393.55,393.55,388.5,390.03,78280.0,387.0542,387.0542,382.0875,383.5923,78280.0
2022-11-01 13:55:00,390.06,390.91,389.36,390.91,9743.0,383.6218,384.4577,382.9333,384.4577,9743.0
2022-11-01 14:00:00,390.7,392.62,390.7,392.25,11715.0,384.2512,386.1395,384.2512,385.7756,11715.0
2022-11-01 14:05:00,391.77,393.0,391.53,393.0,10268.0,385.3035,386.5132,385.0675,386.5132,10268.0
2022-11-01 14:10:00,393.21,393.81,392.48,392.48,11916.0,386.7198,387.3099,386.0018,386.0018,11916.0
2022-11-01 14:15:00,392.6,394.25,392.34,393.24,34788.0,386.1198,387.7426,385.8641,386.7493,34788.0
2022-11-01 14:20:00,393.8,394.21,392.59,393.84,31452.0,387.3,387.7033,386.11,387.3394,31452.0
2022-11-01 14:25:00,393.61,395.48,393.38,395.24,20335.0,387.1132,388.9523,386.887,388.7163,20335.0
2022-11-01 14:30:00,395.3,395.63,394.35,394.69,24790.0,388.7753,389.0998,387.841,388.1753,24790.0
2022-11-01 14:35:00,394.96,395.67,394.85,394.91,14069.0,388.4409,389.1392,388.3327,388.3917,14069.0
2022-11-01 14:40:00,394.88,395.21,394.03,394.26,13612.0,388.3622,388.6868,387.5262,387.7524,13612.0
2022-11-01 14:45:00,394.26,394.46,392.81,393.95,36771.0,387.7524,387.9491,386.3264,387.4476,36771.0
2022-11-01 14:50:00,393.92,395.28,393.67,394.94,16146.0,387.4181,388.7556,387.1722,388.4212,16146.0
2022-11-01 14:55:00,395.06,395.81,394.95,395.55,32507.0,388.5392,389.2769,388.4311,389.0211,32507.0
2022-11-01 15:00:00,395.47,396.38,395.0,395.84,21643.0,388.9425,389.8374,388.4802,389.3064,21643.0
2022-11-01 15:05:00,395.72,397.37,395.6,397.37,18139.0,389.1883,390.8111,389.0703,390.8111,18139.0
2022-11-01 15:10:00,397.28,398.0,396.68,397.8,22695.0,390.7226,391.4307,390.1325,391.234,22695.0
2022-11-01 15:15:00,397.83,398.25,396.94,397.89,21000.0,391.2635,391.6766,390.3882,391.3225,21000.0
2022-11-01 15:20:00,397.88,398.13,396.65,396.7,20412.0,391.3127,391.5586,390.103,390.1522,20412.0
2022-11-01 15:25:00,396.72,396.78,395.39,395.58,18862.0,390.1718,390.2308,388.8638,389.0507,18862.0
2022-11-01 15:30:00,395.51,395.85,394.53,395.68,21009.0,388.9818,389.3162,388.018,389.149,21009.0
2022-11-01 15:35:00,395.52,396.22,394.58,394.67,16768.0,388.9916,389.6801,388.0672,388.1557,16768.0
2022-11-01 15:40:00,394.6,395.06,394.36,394.77,22021.0,388.0868,388.5392,387.8508,388.254,22021.0
2022-11-01 15:45:00,394.68,395.38,394.2,395.25,35619.0,388.1655,388.854,387.6934,388.7261,35619.0
2022-11-01 15:50:00,395.25,396.06,394.59,395.66,78764.0,388.7261,389.5227,388.077,389.1293,78764.0
2022-11-01 15:55:00,395.72,395.83,394.6,394.63,190952.0,389.1883,389.2965,388.0868,388.1163,190952.0
2022-11-02 09:30:00,402.33,402.52,391.56,392.86,86513.0,395.6892,395.8761,385.097,386.3755,86513.0
2022-11-02 09:35:00,393.15,398.5,392.76,395.53,111060.0,386.6608,391.9225,386.2772,389.0015,111060.0
2022-11-02 09:40:00,395.48,401.02,395.16,397.63,93569.0,388.9523,394.4009,388.6376,391.0668,93569.0
2022-11-02 09:45:00,397.72,402.24,396.82,399.34,40437.0,391.1553,395.6007,390.2702,392.7486,40437.0
2022-11-02 09:50:00,398.49,401.13,398.2,401.1,19821.0,391.9126,394.509,391.6274,394.4795,19821.0
2022-11-02 09:55:00,401.11,401.36,398.74,398.74,16147.0,394.4894,394.7352,392.1585,392.1585,16147.0
2022-11-02 10:00:00,398.63,400.44,398.56,399.66,15674.0,392.0503,393.8304,391.9815,393.0633,15674.0
2022-11-02 10:05:00,399.94,400.75,399.23,400.12,22011.0,393.3387,394.1353,392.6404,393.5157,22011.0
2022-11-02 10:10:00,400.31,402.54,400.3,400.71,10703.0,393.7026,395.8958,393.6927,394.096,10703.0
2022-11-02 10:15:00,400.5,400.72,399.62,400.6,7728.0,393.8894,394.1058,393.024,393.9878,7728.0
2022-11-02 10:20:00,400.72,401.0,399.83,399.97,5769.0,394.1058,394.3812,393.2305,393.3682,5769.0
2022-11-02 10:25:00,399.79,400.49,399.65,400.26,12102.0,393.1912,393.8796,393.0535,393.6534,12102.0
2022-11-02 10:30:00,400.54,400.57,399.77,399.96,8191.0,393.9288,393.9583,393.1715,393.3584,8191.0
2022-11-02 10:35:00,400.15,401.2,399.68,400.42,9173.0,393.5452,394.5779,393.083,393.8108,9173.0
2022-11-02 10:40:00,400.43,400.62,399.61,400.39,13549.0,393.8206,394.0075,393.0141,393.7813,13549.0
2022-11-02 10:45:00,400.18,401.27,400.09,400.75,5225.0,393.5747,394.6467,393.4862,394.1353,5225.0
2022-11-02 10:50:00,400.69,402.23,400.23,401.47,15910.0,394.0763,395.5909,393.6239,394.8434,15910.0
2022-11-02 10:55:00,401.3,401.56,400.41,400.7,7900.0,394.6762,394.9319,393.8009,394.0861,7900.0
2022-11-02 11:00:00,400.88,401.14,399.64,399.64,5138.0,394.2632,394.5189,393.0436,393.0436,5138.0
2022-11-02 11:05:00,399.53,399.63,398.1,398.13,5650.0,392.9355,393.0338,391.5291,391.5586,5650.0
2022-11-02 11:10:00,398.17,398.48,396.51,396.55,15841.0,391.5979,391.9028,389.9653,390.0046,15841.0
2022-11-02 11:15:00,396.42,396.81,395.56,396.04,11461.0,389.8768,390.2603,389.031,389.5031,11461.0
2022-11-02 11:20:00,396.36,396.67,395.85,396.19,6717.0,389.8178,390.1227,389.3162,389.6506,6717.0
2022-11-02 11:25:00,396.02,396.81,396.02,396.55,3484.0,389.4834,390.2603,389.4834,390.0046,3484.0
2022-11-02 11:30:00,396.66,396.68,395.45,396.39,6831.0,390.1128,390.1325,388.9228,389.8473,6831.0
2022-11-02 11:35:00,396.23,396.23,394.8,395.35,10301.0,389.6899,389.6899,388.2835,388.8244,10301.0
2022-11-02 11:40:00,395.16,395.64,394.89,395.46,11874.0,388.6376,389.1097,388.372,388.9326,11874.0
2022-11-02 11:45:00,395.46,395.72,394.98,395.31,11697.0,388.9326,389.1883,388.4606,388.7851,11697.0
2022-11-02 11:50:00,395.51,395.67,395.1,395.15,5299.0,388.9818,389.1392,388.5786,388.6277,5299.0
2022-11-02 11:55:00,395.15,395.56,394.51,395.09,13634.0,388.6277,389.031,387.9983,388.5687,13634.0
2022-11-02 12:00:00,394.99,395.41,394.92,395.06,8280.0,388.4704,388.8835,388.4015,388.5392,8280.0
2022-11-02 12:05:00,395.2,395.56,393.94,395.04,22372.0,388.6769,389.031,387.4377,388.5196,22372.0
2022-11-02 12:10:00,394.98,395.38,394.5,394.65,18512.0,388.4606,388.854,387.9885,388.136,18512.0
2022-11-02 12:15:00,394.72,395.06,393.96,394.38,14240.0,388.2048,388.5392,387.4574,387.8705,14240.0
2022-11-02 12:20:00,394.63,395.05,393.92,393.93,16785.0,388.1163,388.5294,387.4181,387.4279,16785.0
2022-11-02 12:25:00,393.93,394.11,393.27,393.3,11554.0,387.4279,387.6049,386.7788,386.8083,11554.0
2022-11-02 12:30:00,393.31,393.4,392.87,393.11,6444.0,386.8181,386.9066,386.3854,386.6214,6444.0
2022-11-02 12:35:00,393.01,393.29,392.64,392.98,3803.0,386.5231,386.7984,386.1592,386.4936,3803.0
2022-11-02 12:40:00,392.99,394.21,392.98,394.19,5830.0,386.5034,387.7033,386.4936,387.6836,5830.0
2022-11-02 12:45:00,394.52,394.81,394.05,394.69,6940.0,388.0081,388.2934,387.5459,388.1753,6940.0
2022-11-02 12:50:00,394.68,395.99,394.5,395.69,30299.0,388.1655,389.4539,387.9885,389.1588,30299.0
2022-11-02 12:55:00,395.73,397.07,395.68,396.6,8925.0,389.1982,390.5161,389.149,390.0538,8925.0
2022-11-02 13:00:00,396.78,396.96,396.14,396.53,8495.0,390.2308,390.4079,389.6014,389.985,8495.0
2022-11-02 13:05:00,396.37,396.56,395.68,396.2,9748.0,389.8276,390.0145,389.149,389.6604,9748.0
2022-11-02 13:10:00,395.86,396.17,395.77,395.91,6975.0,389.326,389.6309,389.2375,389.3752,6975.0
2022-11-02 13:15:00,395.92,396.75,395.74,396.56,8678.0,389.385,390.2013,389.208,390.0145,8678.0
2022-11-02 13:20:00,396.46,396.72,396.02,396.03,4050.0,389.9161,390.1718,389.4834,389.4932,4050.0
2022-11-02 13:25:00,395.91,396.07,395.23,395.31,7774.0,389.3752,389.5326,388.7064,388.7851,7774.0
2022-11-02 13:30:00,395.43,396.23,395.29,396.04,4776.0,388.9031,389.6899,388.7654,389.5031,4776.0
2022-11-02 13:35:00,396.43,397.0,395.86,396.94,6286.0,389.8866,390.4472,389.326,390.3882,6286.0
2022-11-02 13:40:00,397.08,398.36,397.02,398.06,6947.0,390.5259,391.7848,390.4669,391.4897,6947.0
2022-11-02 13:45:00,397.83,398.52,397.8,398.34,6843.0,391.2635,391.9421,391.234,391.7651,6843.0
2022-11-02 13:50:00,398.49,399.37,398.06,398.66,10316.0,391.9126,392.7781,391.4897,392.0798,10316.0
2022-11-02 13:55:00,398.59,398.65,398.11,398.61,4543.0,392.011,392.07,391.5389,392.0306,4543.0
2022-11-02 14:00:00,398.6,406.98,397.84,405.0,32726.0,392.0208,400.2625,391.2733,398.3152,32726.0
2022-11-02 14:05:00,404.39,406.55,403.86,405.74,21224.0,397.7152,399.8396,397.194,399.043,21224.0
2022-11-02 14:10:00,405.73,406.12,402.23,403.1,20618.0,399.0331,399.4167,395.5909,396.4465,20618.0
2022-11-02 14:15:00,403.82,404.64,401.55,403.81,21154.0,397.1546,397.9611,394.9221,397.1448,21154.0
2022-11-02 14:20:00,403.78,405.5,403.37,404.68,13954.0,397.1153,398.8069,396.7121,398.0004,13954.0
2022-11-02 14:25:00,404.82,408.41,404.79,408.21,10647.0,398.1381,401.6689,398.1086,401.4722,10647.0
2022-11-02 14:30:00,408.3,408.99,404.4,405.88,16622.0,401.5607,402.2393,397.7251,399.1806,16622.0
2022-11-02 14:35:00,405.96,408.36,398.5,400.53,22710.0,399.2593,401.6197,391.9225,393.9189,22710.0
2022-11-02 14:40:00,401.59,404.74,399.9,403.33,18745.0,394.9615,398.0595,393.2993,396.6727,18745.0
2022-11-02 14:45:00,402.49,403.61,400.25,401.05,11863.0,395.8466,396.9481,393.6436,394.4304,11863.0
2022-11-02 14:50:00,399.13,399.29,393.0,394.12,31435.0,392.5421,392.6994,386.5132,387.6148,31435.0
2022-11-02 14:55:00,394.91,396.19,394.16,395.55,22702.0,388.3917,389.6506,387.6541,389.0211,22702.0
2022-11-02 15:00:00,395.04,396.57,394.37,395.46,9937.0,388.5196,390.0243,387.8606,388.9326,9937.0
2022-11-02 15:05:00,395.31,398.71,395.1,397.61,14313.0,388.7851,392.129,388.5786,391.0471,14313.0
2022-11-02 15:10:00,397.61,397.61,395.35,395.41,10059.0,391.0471,391.0471,388.8244,388.8835,10059.0
2022-11-02 15:15:00,394.97,395.0,392.62,392.62,15995.0,388.4507,388.4802,386.1395,386.1395,15995.0
2022-11-02 15:20:00,392.63,392.64,390.32,390.41,9006.0,386.1493,386.1592,383.8775,383.966,9006.0
2022-11-02 15:25:00,390.19,390.38,387.27,388.25,12027.0,383.7496,383.9365,380.8778,381.8416,12027.0
2022-11-02 15:30:00,388.24,389.0,387.34,388.52,31657.0,381.8318,382.5793,380.9467,382.1072,31657.0
2022-11-02 15:35:00,388.21,390.0,387.91,388.99,14337.0,381.8023,383.5628,381.5073,382.5694,14337.0
2022-11-02 15:40:00,389.19,389.39,388.31,389.05,20471.0,382.7661,382.9628,381.9006,382.6284,20471.0
2022-11-02 15:45:00,388.92,388.92,387.22,387.88,18978.0,382.5006,382.5006,380.8286,381.4777,18978.0
2022-11-02 15:50:00,388.05,388.05,386.36,387.04,44586.0,381.6449,381.6449,379.9828,380.6516,44586.0
2022-11-02 15:55:00,386.85,386.85,384.82,384.86,142629.0,380.4647,380.4647,378.4683,378.5076,142629.0
2022-11-03 09:30:00,376.35,378.93,375.6,375.6,37800.0,370.1381,372.6755,369.4004,369.4004,37800.0
2022-11-03 09:35:00,376.22,379.32,376.0,379.1,35611.0,370.0102,373.059,369.7938,372.8427,35611.0
2022-11-03 09:40:00,379.12,382.62,378.28,379.32,66774.0,372.8623,376.3046,372.0362,373.059,66774.0
2022-11-03 09:45:00,377.69,378.85,375.01,377.53,10496.0,371.4559,372.5968,368.8202,371.2986,10496.0
2022-11-03 09:50:00,377.65,377.65,374.34,375.27,13852.0,371.4166,371.4166,368.1612,369.0759,13852.0
2022-11-03 09:55:00,374.99,375.16,373.71,373.73,8850.0,368.8005,368.9677,367.5416,367.5613,8850.0
2022-11-03 10:00:00,374.45,376.68,373.25,375.55,21285.0,368.2694,370.4626,367.0892,369.3513,21285.0
2022-11-03 10:05:00,375.27,375.62,374.02,374.02,12703.0,369.0759,369.4201,367.8465,367.8465,12703.0
2022-11-03 10:10:00,374.23,376.25,373.91,376.25,7465.0,368.053,370.0397,367.7383,370.0397,7465.0
2022-11-03 10:15:00,376.77,377.34,375.61,376.05,7538.0,370.5511,371.1117,369.4103,369.843,7538.0
2022-11-03 10:20:00,376.1,377.39,375.68,376.97,8856.0,369.8922,371.1609,369.4791,370.7478,8856.0
2022-11-03 10:25:00,377.4,378.76,377.4,378.74,6609.0,371.1707,372.5083,371.1707,372.4886,6609.0
2022-11-03 10:30:00,378.71,378.71,375.03,375.03,106479.0,372.4591,372.4591,368.8398,368.8398,106479.0
2022-11-03 10:35:00,375.03,377.67,371.52,377.66,96571.0,368.8398,371.4363,365.3878,371.4264,96571.0
2022-11-03 10:40:00,377.63,378.95,376.64,377.2,41483.0,371.3969,372.6951,370.4233,370.974,41483.0
2022-11-03 10:45:00,377.47,379.82,377.47,378.79,22538.0,371.2396,373.5508,371.2396,372.5378,22538.0
2022-11-03 10:50:00,378.95,380.1,378.66,379.07,9820.0,372.6951,373.8262,372.4099,372.8132,9820.0
2022-11-03 10:55:00,378.69,379.22,378.17,378.65,10130.0,372.4394,372.9607,371.928,372.4001,10130.0
2022-11-03 11:00:00,378.5,381.09,377.9,379.38,10398.0,372.2526,374.7998,371.6625,373.118,10398.0
2022-11-03 11:05:00,379.06,379.41,378.24,378.82,26506.0,372.8033,373.1475,371.9969,372.5673,26506.0
2022-11-03 11:10:00,379.0,379.87,377.12,377.44,12701.0,372.7443,373.6,370.8953,371.2101,12701.0
2022-11-03 11:15:00,377.47,378.32,376.8,378.23,8429.0,371.2396,372.0755,370.5806,371.987,8429.0
2022-11-03 11:20:00,378.23,378.46,377.58,377.81,26201.0,371.987,372.2132,371.3478,371.574,26201.0
2022-11-03 11:25:00,377.67,378.57,377.1,377.42,6600.0,371.4363,372.3214,370.8757,371.1904,6600.0
2022-11-03 11:30:00,377.32,377.32,375.39,376.23,10459.0,371.092,371.092,369.1939,370.02,10459.0
2022-11-03 11:35:00,376.1,377.09,376.1,377.09,4359.0,369.8922,370.8658,369.8922,370.8658,4359.0
2022-11-03 11:40:00,376.9,377.16,376.69,377.16,6826.0,370.679,370.9347,370.4724,370.9347,6826.0
2022-11-03 11:45:00,377.17,378.41,376.97,376.98,3521.0,370.9445,372.1641,370.7478,370.7577,3521.0
2022-11-03 11:50:00,376.75,377.12,375.82,376.13,7008.0,370.5315,370.8953,369.6168,369.9217,7008.0
2022-11-03 11:55:00,375.91,375.95,375.02,375.65,7820.0,369.7053,369.7447,368.83,369.4496,7820.0
2022-11-03 12:00:00,375.69,376.52,374.83,376.4,5375.0,369.489,370.3053,368.6431,370.1872,5375.0
2022-11-03 12:05:00,376.17,377.65,376.17,376.97,8873.0,369.961,371.4166,369.961,370.7478,8873.0
2022-11-03 12:10:00,376.68,378.11,376.41,377.89,3103.0,370.4626,371.869,370.1971,371.6526,3103.0
2022-11-03 12:15:00,377.98,379.56,377.76,378.93,9799.0,371.7412,373.2951,371.5248,372.6755,9799.0
2022-11-03 12:20:00,378.64,378.87,377.42,377.43,8298.0,372.3903,372.6165,371.1904,371.2002,8298.0
2022-11-03 12:25:00,377.24,378.69,377.03,378.3,8011.0,371.0134,372.4394,370.8068,372.0559,8011.0
2022-11-03 12:30:00,378.3,378.76,378.07,378.28,3600.0,372.0559,372.5083,371.8297,372.0362,3600.0
2022-11-03 12:35:00,378.0,378.37,377.21,378.19,13338.0,371.7608,372.1247,370.9839,371.9477,13338.0
2022-11-03 12:40:00,378.5,380.27,378.5,380.27,5312.0,372.2526,373.9934,372.2526,373.9934,5312.0
2022-11-03 12:45:00,379.96,380.32,379.44,379.82,3405.0,373.6885,374.0425,373.1771,373.5508,3405.0
2022-11-03 12:50:00,380.05,380.56,379.69,379.69,5625.0,373.777,374.2786,373.4229,373.4229,5625.0
2022-11-03 12:55:00,379.59,380.22,379.59,379.84,6642.0,373.3246,373.9442,373.3246,373.5705,6642.0
2022-11-03 13:00:00,379.87,380.03,379.0,379.44,5741.0,373.6,373.7573,372.7443,373.1771,5741.0
2022-11-03 13:05:00,379.37,379.5,377.82,377.97,13484.0,373.1082,373.2361,371.5838,371.7313,13484.0
2022-11-03 13:10:00,377.8,377.95,377.37,377.37,9051.0,371.5641,371.7116,371.1412,371.1412,9051.0
2022-11-03 13:15:00,377.2,377.44,376.8,376.84,13773.0,370.974,371.2101,370.5806,370.62,13773.0
2022-11-03 13:20:00,376.7,376.76,376.1,376.33,3381.0,370.4823,370.5413,369.8922,370.1184,3381.0
2022-11-03 13:25:00,376.22,376.56,376.1,376.31,3024.0,370.0102,370.3446,369.8922,370.0987,3024.0
2022-11-03 13:30:00,376.38,376.38,375.55,375.91,4220.0,370.1676,370.1676,369.3513,369.7053,4220.0
2022-11-03 13:35:00,375.85,375.9,375.25,375.68,3132.0,369.6463,369.6955,369.0562,369.4791,3132.0
2022-11-03 13:40:00,375.73,375.8,375.39,375.39,4303.0,369.5283,369.5971,369.1939,369.1939,4303.0
2022-11-03 13:45:00,375.51,375.6,374.67,374.67,5044.0,369.3119,369.4004,368.4858,368.4858,5044.0
2022-11-03 13:50:00,374.77,374.97,374.39,374.69,4869.0,368.5841,368.7808,368.2104,368.5055,4869.0
2022-11-03 13:55:00,374.69,375.24,374.09,374.39,21893.0,368.5055,369.0464,367.9154,368.2104,21893.0
2022-11-03 14:00:00,374.38,374.92,373.73,374.48,8922.0,368.2006,368.7317,367.5613,368.2989,8922.0
2022-11-03 14:05:00,374.48,374.99,374.33,374.48,3538.0,368.2989,368.8005,368.1514,368.2989,3538.0
2022-11-03 14:10:00,374.5,374.66,373.58,374.33,8513.0,368.3186,368.476,367.4138,368.1514,8513.0
2022-11-03 14:15:00,374.31,374.52,373.83,374.52,6529.0,368.1317,368.3383,367.6597,368.3383,6529.0
2022-11-03 14:20:00,374.68,375.02,374.24,374.87,4743.0,368.4956,368.83,368.0629,368.6825,4743.0
2022-11-03 14:25:00,374.9,375.42,374.55,375.08,5718.0,368.712,369.2234,368.3678,368.889,5718.0
2022-11-03 14:30:00,374.91,375.14,373.77,373.77,18918.0,368.7218,368.948,367.6006,367.6006,18918.0
2022-11-03 14:35:00,373.62,373.77,372.31,372.59,7405.0,367.4531,367.6006,366.1647,366.4401,7405.0
2022-11-03 14:40:00,372.59,373.0,371.69,371.69,5656.0,366.4401,366.8434,365.555,365.555,5656.0
2022-11-03 14:45:00,371.64,372.34,371.64,372.23,7934.0,365.5058,366.1942,365.5058,366.0861,7934.0
2022-11-03 14:50:00,372.22,372.49,371.85,372.0,8730.0,366.0762,366.3418,365.7123,365.8599,8730.0
2022-11-03 14:55:00,372.02,372.21,371.79,372.08,10936.0,365.8795,366.0664,365.6533,365.9385,10936.0
2022-11-03 15:00:00,372.05,372.19,371.56,371.69,9371.0,365.909,366.0467,365.4271,365.555,9371.0
2022-11-03 15:05:00,371.67,371.97,371.29,371.61,8865.0,365.5353,365.8304,365.1616,365.4763,8865.0
2022-11-03 15:10:00,371.65,371.9,371.26,371.72,9408.0,365.5156,365.7615,365.1321,365.5845,9408.0
2022-11-03 15:15:00,371.8,371.8,371.21,371.72,10952.0,365.6632,365.6632,365.0829,365.5845,10952.0
2022-11-03 15:20:00,371.72,372.06,371.59,371.94,12300.0,365.5845,365.9189,365.4566,365.8008,12300.0
2022-11-03 15:25:00,371.94,372.08,371.6,371.75,14783.0,365.8008,365.9385,365.4665,365.614,14783.0
2022-11-03 15:30:00,371.74,371.84,370.56,371.44,34473.0,365.6041,365.7025,364.4436,365.3091,34473.0
2022-11-03 15:35:00,371.33,371.38,369.73,369.81,36213.0,365.2009,365.2501,363.6273,363.706,36213.0
2022-11-03 15:40:00,369.75,370.01,369.08,369.18,22865.0,363.647,363.9027,362.9881,363.0864,22865.0
2022-11-03 15:45:00,369.19,369.22,368.08,368.16,28039.0,363.0962,363.1257,362.0046,362.0832,28039.0
2022-11-03 15:50:00,368.11,368.2,365.17,366.09,103046.0,362.0341,362.1226,359.1426,360.0474,103046.0
2022-11-03 15:55:00,365.99,365.99,364.33,364.83,366189.0,359.9491,359.9491,358.3165,358.8082,366189.0
2022-11-04 09:30:00,371.66,371.66,363.6,363.85,41562.0,365.5255,365.5255,357.5985,357.8444,41562.0
2022-11-04 09:35:00,364.09,364.61,358.95,360.05,44031.0,358.0804,358.5918,353.0253,354.1071,44031.0
2022-11-04 09:40:00,360.13,362.91,359.68,359.79,37336.0,354.1858,356.9199,353.7432,353.8514,37336.0
2022-11-04 09:45:00,360.14,361.59,356.87,357.21,38619.0,354.1956,355.6217,350.9796,351.314,38619.0
2022-11-04 09:50:00,357.36,359.3,356.0,359.07,26818.0,351.4615,353.3695,350.1239,353.1433,26818.0
2022-11-04 09:55:00,359.08,360.32,357.77,360.25,17244.0,353.1531,354.3726,351.8647,354.3038,17244.0
2022-11-04 10:00:00,360.07,361.7,358.18,358.38,13400.0,354.1268,355.7299,352.268,352.4647,13400.0
2022-11-04 10:05:00,358.38,358.43,355.33,356.31,31186.0,352.4647,352.5138,349.465,350.4288,31186.0
2022-11-04 10:10:00,356.94,358.17,355.57,357.55,35049.0,351.0484,352.2581,349.701,351.6484,35049.0
2022-11-04 10:15:00,357.72,358.24,356.05,356.93,18963.0,351.8156,352.327,350.1731,351.0386,18963.0
2022-11-04 10:20:00,356.96,360.04,356.86,359.53,29122.0,351.0681,354.0973,350.9698,353.5957,29122.0
2022-11-04 10:25:00,359.26,361.02,358.33,360.09,14592.0,353.3301,355.0611,352.4155,354.1464,14592.0
2022-11-04 10:30:00,360.14,361.24,359.32,360.94,24101.0,354.1956,355.2775,353.3892,354.9824,24101.0
2022-11-04 10:35:00,361.28,363.88,360.79,363.59,27719.0,355.3168,357.8739,354.8349,357.5887,27719.0
2022-11-04 10:40:00,363.76,366.31,363.69,366.25,44278.0,357.7559,360.2638,357.687,360.2048,44278.0
2022-11-04 10:45:00,366.21,366.45,364.11,365.3,51791.0,360.1654,360.4015,358.1001,359.2704,51791.0
2022-11-04 10:50:00,365.22,365.39,362.91,363.39,18128.0,359.1918,359.359,356.9199,357.392,18128.0
2022-11-04 10:55:00,362.88,362.94,361.01,362.53,25433.0,356.8904,356.9494,355.0513,356.5462,25433.0
2022-11-04 11:00:00,362.5,363.23,361.75,362.99,33757.0,356.5167,357.2346,355.779,356.9986,33757.0
2022-11-04 11:05:00,362.74,362.78,361.26,361.6,17179.0,356.7527,356.792,355.2971,355.6315,17179.0
2022-11-04 11:10:00,361.65,361.65,359.88,360.6,9144.0,355.6807,355.6807,353.9399,354.648,9144.0
2022-11-04 11:15:00,360.42,361.01,359.43,359.43,8126.0,354.471,355.0513,353.4973,353.4973,8126.0
2022-11-04 11:20:00,359.45,360.91,359.45,360.3,13364.0,353.517,354.9529,353.517,354.353,13364.0
2022-11-04 11:25:00,360.08,360.27,356.86,357.27,24494.0,354.1366,354.3235,350.9698,351.373,24494.0
2022-11-04 11:30:00,357.0,357.86,356.73,357.46,9204.0,351.1074,351.9532,350.8419,351.5599,9204.0
2022-11-04 11:35:00,357.24,357.78,356.32,356.56,23733.0,351.3435,351.8746,350.4387,350.6747,23733.0
2022-11-04 11:40:00,356.32,356.4,354.36,355.06,17387.0,350.4387,350.5173,348.511,349.1995,17387.0
2022-11-04 11:45:00,355.1,355.23,353.64,354.06,11268.0,349.2388,349.3667,347.8029,348.216,11268.0
2022-11-04 11:50:00,354.09,354.19,352.63,354.01,18175.0,348.2455,348.3438,346.8096,348.1668,18175.0
2022-11-04 11:55:00,354.18,354.76,353.28,353.4,15883.0,348.334,348.9044,347.4488,347.5669,15883.0
2022-11-04 12:00:00,353.37,354.56,352.89,353.24,11550.0,347.5374,348.7077,347.0653,347.4095,11550.0
2022-11-04 12:05:00,353.11,355.22,353.11,355.22,9706.0,347.2817,349.3568,347.2817,349.3568,9706.0
2022-11-04 12:10:00,355.16,356.19,354.94,355.94,40052.0,349.2978,350.3108,349.0814,350.0649,40052.0
2022-11-04 12:15:00,355.55,357.72,355.55,357.1,12129.0,349.6814,351.8156,349.6814,351.2058,12129.0
2022-11-04 12:20:00,357.01,357.34,356.28,357.19,9814.0,351.1173,351.4418,350.3993,351.2943,9814.0
2022-11-04 12:25:00,357.44,358.19,356.66,357.56,20930.0,351.5402,352.2778,350.7731,351.6582,20930.0
2022-11-04 12:30:00,357.52,357.79,356.77,357.79,11554.0,351.6189,351.8844,350.8812,351.8844,11554.0
2022-11-04 12:35:00,357.75,357.75,355.36,355.7,12152.0,351.8451,351.8451,349.4945,349.8289,12152.0
2022-11-04 12:40:00,355.44,355.7,354.63,354.85,11941.0,349.5732,349.8289,348.7766,348.9929,11941.0
2022-11-04 12:45:00,354.96,355.19,354.35,354.37,7255.0,349.1011,349.3273,348.5012,348.5209,7255.0
2022-11-04 12:50:00,354.34,355.26,354.02,355.26,6600.0,348.4913,349.3962,348.1766,349.3962,6600.0
2022-11-04 12:55:00,355.32,355.59,354.89,355.33,10658.0,349.4552,349.7207,349.0323,349.465,10658.0
2022-11-04 13:00:00,355.35,356.42,354.84,356.21,8002.0,349.4847,350.537,348.9831,350.3305,8002.0
2022-11-04 13:05:00,356.4,357.06,352.81,353.08,23203.0,350.5173,351.1665,346.9866,347.2521,23203.0
2022-11-04 13:10:00,353.27,355.35,353.15,354.94,16903.0,347.439,349.4847,347.321,349.0814,16903.0
2022-11-04 13:15:00,354.7,355.12,354.04,354.43,6430.0,348.8454,349.2585,348.1963,348.5799,6430.0
2022-11-04 13:20:00,354.49,354.64,353.72,353.72,18743.0,348.6389,348.7864,347.8816,347.8816,18743.0
2022-11-04 13:25:00,353.84,353.85,352.66,353.38,28204.0,347.9996,348.0094,346.8391,347.5472,28204.0
2022-11-04 13:30:00,353.69,354.8,353.13,353.74,18652.0,347.8521,348.9438,347.3013,347.9013,18652.0
2022-11-04 13:35:00,353.72,354.34,353.07,353.53,12144.0,347.8816,348.4913,347.2423,347.6947,12144.0
2022-11-04 13:40:00,353.72,353.87,353.07,353.29,5317.0,347.8816,348.0291,347.2423,347.4587,5317.0
2022-11-04 13:45:00,353.47,353.95,352.87,353.95,7414.0,347.6357,348.1078,347.0456,348.1078,7414.0
2022-11-04 13:50:00,353.94,354.18,353.48,353.82,8967.0,348.098,348.334,347.6455,347.9799,8967.0
2022-11-04 13:55:00,353.91,354.02,353.31,353.74,29242.0,348.0684,348.1766,347.4784,347.9013,29242.0
2022-11-04 14:00:00,353.63,354.77,353.4,353.82,10261.0,347.7931,348.9143,347.5669,347.9799,10261.0
2022-11-04 14:05:00,353.57,354.13,353.13,353.53,4637.0,347.7341,348.2848,347.3013,347.6947,4637.0
2022-11-04 14:10:00,353.5,354.14,353.2,354.12,6002.0,347.6652,348.2947,347.3702,348.275,6002.0
2022-11-04 14:15:00,354.12,355.41,353.96,355.28,11051.0,348.275,349.5437,348.1176,349.4158,11051.0
2022-11-04 14:20:00,355.11,355.22,354.54,355.11,8655.0,349.2486,349.3568,348.688,349.2486,8655.0
2022-11-04 14:25:00,355.11,355.81,354.61,355.4,14847.0,349.2486,349.9371,348.7569,349.5339,14847.0
2022-11-04 14:30:00,355.29,355.53,354.73,355.11,7925.0,349.4257,349.6617,348.8749,349.2486,7925.0
2022-11-04 14:35:00,354.98,356.23,354.79,355.97,20879.0,349.1208,350.3502,348.9339,350.0944,20879.0
2022-11-04 14:40:00,355.77,357.22,355.42,356.8,11662.0,349.8977,351.3238,349.5535,350.9107,11662.0
2022-11-04 14:45:00,356.87,357.11,355.96,356.18,13350.0,350.9796,351.2156,350.0846,350.301,13350.0
2022-11-04 14:50:00,356.21,356.99,356.21,356.99,5914.0,350.3305,351.0976,350.3305,351.0976,5914.0
2022-11-04 14:55:00,356.84,357.78,356.84,357.44,8177.0,350.9501,351.8746,350.9501,351.5402,8177.0
2022-11-04 15:00:00,357.28,358.0,356.61,357.52,33182.0,351.3828,352.0909,350.7239,351.6189,33182.0
2022-11-04 15:05:00,357.5,358.87,357.23,358.79,39082.0,351.5992,352.9466,351.3336,352.8679,39082.0
2022-11-04 15:10:00,359.02,359.41,358.32,358.39,14781.0,353.0941,353.4777,352.4057,352.4745,14781.0
2022-11-04 15:15:00,358.5,358.78,358.35,358.43,14221.0,352.5827,352.8581,352.4352,352.5138,14221.0
2022-11-04 15:20:00,358.29,358.39,357.67,358.07,15472.0,352.3762,352.4745,351.7664,352.1598,15472.0
2022-11-04 15:25:00,358.05,359.28,358.0,358.93,16501.0,352.1401,353.3498,352.0909,353.0056,16501.0
2022-11-04 15:30:00,358.83,360.02,358.28,360.02,17147.0,352.9072,354.0776,352.3663,354.0776,17147.0
2022-11-04 15:35:00,360.05,360.62,359.24,360.62,35426.0,354.1071,354.6677,353.3105,354.6677,35426.0
2022-11-04 15:40:00,360.36,361.39,359.82,361.28,26867.0,354.412,355.425,353.8809,355.3168,26867.0
2022-11-04 15:45:00,361.39,361.78,360.51,360.51,37301.0,355.425,355.8085,354.5595,354.5595,37301.0
2022-11-04 15:50:00,360.83,361.74,360.44,361.29,57832.0,354.8742,355.7692,354.4907,355.3266,57832.0
2022-11-04 15:55:00,361.36,361.65,359.43,361.44,240491.0,355.3955,355.6807,353.4973,355.4742,240491.0
2022-11-07 09:30:00,363.56,364.99,362.67,364.55,33802.0,357.5592,358.9656,356.6839,358.5328,33802.0
2022-11-07 09:35:00,364.9,364.9,362.0,363.07,11912.0,358.877,358.877,356.0249,357.0773,11912.0
2022-11-07 09:40:00,363.2,363.6,361.42,362.59,16821.0,357.2051,357.5985,355.4545,356.6052,16821.0
2022-11-07 09:45:00,362.52,362.57,357.48,358.87,19421.0,356.5363,356.5855,351.5795,352.9466,19421.0
2022-11-07 09:50:00,358.8,360.42,358.8,359.63,8025.0,352.8777,354.471,352.8777,353.694,8025.0
2022-11-07 09:55:00,359.15,361.4,359.14,361.11,10700.0,353.222,355.4348,353.2121,355.1496,10700.0
2022-11-07 10:00:00,361.5,363.36,361.01,362.91,9646.0,355.5332,357.3625,355.0513,356.9199,9646.0
2022-11-07 10:05:00,363.18,363.89,362.59,363.1,17829.0,357.1854,357.8837,356.6052,357.1068,17829.0
2022-11-07 10:10:00,363.62,364.62,362.02,362.65,17726.0,357.6182,358.6017,356.0446,356.6642,17726.0
2022-11-07 10:15:00,362.44,364.58,360.86,360.86,10498.0,356.4577,358.5623,354.9037,354.9037,10498.0
2022-11-07 10:20:00,360.77,361.33,359.87,359.87,4700.0,354.8152,355.366,353.9301,353.9301,4700.0
2022-11-07 10:25:00,360.65,360.65,360.0,360.35,2884.0,354.6972,354.6972,354.0579,354.4021,2884.0
2022-11-07 10:30:00,360.87,360.89,359.75,359.98,6954.0,354.9136,354.9332,353.8121,354.0383,6954.0
2022-11-07 10:35:00,360.35,361.6,359.67,359.67,6697.0,354.4021,355.6315,353.7334,353.7334,6697.0
2022-11-07 10:40:00,360.24,361.19,359.71,359.93,4991.0,354.294,355.2283,353.7727,353.9891,4991.0
2022-11-07 10:45:00,359.91,360.8,359.53,359.92,6729.0,353.9694,354.8447,353.5957,353.9792,6729.0
2022-11-07 10:50:00,359.49,362.28,359.48,361.66,12297.0,353.5563,356.3003,353.5465,355.6905,12297.0
2022-11-07 10:55:00,362.22,363.65,361.64,363.5,4211.0,356.2413,357.6477,355.6709,357.5002,4211.0
2022-11-07 11:00:00,363.87,364.49,363.16,364.26,9550.0,357.864,358.4738,357.1658,358.2476,9550.0
2022-11-07 11:05:00,364.57,364.74,363.32,364.69,17100.0,358.5525,358.7197,357.3231,358.6705,17100.0
2022-11-07 11:10:00,364.69,364.69,363.31,363.93,14831.0,358.6705,358.6705,357.3133,357.9231,14831.0
2022-11-07 11:15:00,363.88,365.85,363.87,365.85,17540.0,357.8739,359.8114,357.864,359.8114,17540.0
2022-11-07 11:20:00,366.04,366.88,365.68,366.2,5220.0,359.9982,360.8244,359.6442,360.1556,5220.0
2022-11-07 11:25:00,366.29,367.33,366.07,367.3,9326.0,360.2441,361.2669,360.0277,361.2374,9326.0
2022-11-07 11:30:00,366.97,367.04,366.16,366.9,7216.0,360.9129,360.9817,360.1163,360.844,7216.0
2022-11-07 11:35:00,366.3,366.58,365.56,365.56,4573.0,360.2539,360.5293,359.5262,359.5262,4573.0
2022-11-07 11:40:00,365.65,365.66,363.8,364.31,13410.0,359.6147,359.6245,357.7952,358.2968,13410.0
2022-11-07 11:45:00,364.35,364.63,363.84,364.34,10591.0,358.3361,358.6115,357.8345,358.3263,10591.0
2022-11-07 11:50:00,364.44,364.96,364.4,364.77,4471.0,358.4246,358.9361,358.3853,358.7492,4471.0
2022-11-07 11:55:00,364.77,364.89,363.66,363.82,4494.0,358.7492,358.8672,357.6575,357.8149,4494.0
2022-11-07 12:00:00,363.64,363.68,362.59,363.11,4936.0,357.6378,357.6772,356.6052,357.1166,4936.0
2022-11-07 12:05:00,363.1,363.95,363.0,363.76,2146.0,357.1068,357.9427,357.0084,357.7559,2146.0
2022-11-07 12:10:00,363.81,364.18,363.58,363.64,4897.0,357.805,358.1689,357.5788,357.6378,4897.0
2022-11-07 12:15:00,363.72,364.7,363.29,364.46,7299.0,357.7165,358.6803,357.2936,358.4443,7299.0
2022-11-07 12:20:00,364.67,364.95,364.53,364.91,7134.0,358.6508,358.9262,358.5132,358.8869,7134.0
2022-11-07 12:25:00,365.27,365.27,364.6,365.17,15780.0,359.2409,359.2409,358.582,359.1426,15780.0
2022-11-07 12:30:00,365.23,365.64,365.21,365.62,7117.0,359.2016,359.6048,359.1819,359.5852,7117.0
2022-11-07 12:35:00,365.82,365.91,364.55,364.56,9241.0,359.7819,359.8704,358.5328,358.5427,9241.0
2022-11-07 12:40:00,364.88,365.81,364.79,365.32,7353.0,358.8574,359.772,358.7689,359.2901,7353.0
2022-11-07 12:45:00,365.55,365.79,364.94,364.94,10831.0,359.5163,359.7524,358.9164,358.9164,10831.0
2022-11-07 12:50:00,364.75,365.22,364.54,365.02,1700.0,358.7295,359.1918,358.523,358.9951,1700.0
2022-11-07 12:55:00,365.07,365.75,364.79,365.75,9422.0,359.0442,359.713,358.7689,359.713,9422.0
2022-11-07 13:00:00,365.92,366.32,365.92,366.25,1744.0,359.8802,360.2736,359.8802,360.2048,1744.0
2022-11-07 13:05:00,366.32,367.21,366.32,367.2,6616.0,360.2736,361.1489,360.2736,361.1391,6616.0
2022-11-07 13:10:00,367.33,367.76,367.1,367.42,8534.0,361.2669,361.6898,361.0407,361.3555,8534.0
2022-11-07 13:15:00,367.34,367.46,366.63,367.06,6000.0,361.2768,361.3948,360.5785,361.0014,6000.0
2022-11-07 13:20:00,366.99,367.08,366.27,366.27,4950.0,360.9326,361.0211,360.2244,360.2244,4950.0
2022-11-07 13:25:00,366.18,366.75,366.01,366.75,2442.0,360.1359,360.6965,359.9687,360.6965,2442.0
2022-11-07 13:30:00,366.82,366.82,366.31,366.31,3424.0,360.7654,360.7654,360.2638,360.2638,3424.0
2022-11-07 13:35:00,366.15,366.51,365.75,366.33,4895.0,360.1064,360.4605,359.713,360.2834,4895.0
2022-11-07 13:40:00,366.33,366.33,365.4,365.73,4932.0,360.2834,360.2834,359.3688,359.6933,4932.0
2022-11-07 13:45:00,365.8,366.3,365.57,365.95,11291.0,359.7622,360.2539,359.536,359.9097,11291.0
2022-11-07 13:50:00,365.82,366.11,365.49,365.84,4680.0,359.7819,360.0671,359.4573,359.8015,4680.0
2022-11-07 13:55:00,365.72,366.71,365.65,366.71,4881.0,359.6835,360.6572,359.6147,360.6572,4881.0
2022-11-07 14:00:00,366.9,367.23,366.76,367.02,7280.0,360.844,361.1686,360.7063,360.9621,7280.0
2022-11-07 14:05:00,366.93,367.25,366.76,367.25,5914.0,360.8735,361.1883,360.7063,361.1883,5914.0
2022-11-07 14:10:00,367.27,368.11,367.17,368.11,3915.0,361.2079,362.0341,361.1096,362.0341,3915.0
2022-11-07 14:15:00,368.22,369.28,368.22,369.27,7432.0,362.1422,363.1848,362.1422,363.1749,7432.0
2022-11-07 14:20:00,368.96,369.11,368.55,369.08,3211.0,362.87,363.0176,362.4668,362.9881,3211.0
2022-11-07 14:25:00,368.96,369.21,368.75,368.87,2579.0,362.87,363.1159,362.6635,362.7815,2579.0
2022-11-07 14:30:00,369.1,369.98,368.75,369.76,7642.0,363.0077,363.8732,362.6635,363.6568,7642.0
2022-11-07 14:35:00,369.8,369.85,369.47,369.73,4953.0,363.6962,363.7453,363.3716,363.6273,4953.0
2022-11-07 14:40:00,369.99,369.99,369.14,369.36,16624.0,363.883,363.883,363.0471,363.2634,16624.0
2022-11-07 14:45:00,369.64,369.67,369.31,369.65,3027.0,363.5388,363.5683,363.2143,363.5486,3027.0
2022-11-07 14:50:00,369.69,369.76,369.0,369.21,2935.0,363.588,363.6568,362.9094,363.1159,2935.0
2022-11-07 14:55:00,369.19,369.19,368.57,368.59,11865.0,363.0962,363.0962,362.4865,362.5061,11865.0
2022-11-07 15:00:00,368.87,369.14,368.72,368.84,7269.0,362.7815,363.0471,362.634,362.752,7269.0
2022-11-07 15:05:00,368.61,369.9,368.56,368.99,26315.0,362.5258,363.7945,362.4766,362.8995,26315.0
2022-11-07 15:10:00,369.05,369.5,368.69,369.05,11939.0,362.9585,363.4011,362.6045,362.9585,11939.0
2022-11-07 15:15:00,369.16,369.48,369.04,369.17,6015.0,363.0667,363.3815,362.9487,363.0766,6015.0
2022-11-07 15:20:00,369.14,369.14,368.22,368.81,12676.0,363.0471,363.0471,362.1422,362.7225,12676.0
2022-11-07 15:25:00,368.77,369.22,368.44,369.15,10398.0,362.6832,363.1257,362.3586,363.0569,10398.0
2022-11-07 15:30:00,369.11,370.17,369.02,370.01,15730.0,363.0176,364.0601,362.929,363.9027,15730.0
2022-11-07 15:35:00,369.99,370.12,369.19,369.52,13319.0,363.883,364.0109,363.0962,363.4208,13319.0
2022-11-07 15:40:00,369.53,370.05,369.38,369.98,14542.0,363.4306,363.942,363.2831,363.8732,14542.0
2022-11-07 15:45:00,369.84,370.34,369.75,370.25,15491.0,363.7355,364.2273,363.647,364.1387,15491.0
2022-11-07 15:50:00,370.37,370.5,369.45,369.72,41470.0,364.2568,364.3846,363.3519,363.6175,41470.0
2022-11-07 15:55:00,369.73,370.44,369.3,370.22,88000.0,363.6273,364.3256,363.2044,364.1092,88000.0
2022-11-08 09:30:00,372.4,373.33,370.13,371.71,26110.0,366.2533,367.1679,364.0207,365.5746,26110.0
2022-11-08 09:35:00,371.78,375.05,370.87,374.52,14332.0,365.6435,368.8595,364.7485,368.3383,14332.0
2022-11-08 09:40:00,374.41,374.56,372.83,373.56,34394.0,368.2301,368.3776,366.6762,367.3941,34394.0
2022-11-08 09:45:00,373.5,374.55,371.51,374.55,30888.0,367.3351,368.3678,365.3779,368.3678,30888.0
2022-11-08 09:50:00,374.27,378.55,374.27,378.35,15305.0,368.0924,372.3017,368.0924,372.105,15305.0
2022-11-08 09:55:00,378.32,379.16,376.54,378.47,51040.0,372.0755,372.9017,370.3249,372.2231,51040.0
2022-11-08 10:00:00,378.3,378.78,376.94,377.83,17541.0,372.0559,372.5279,370.7183,371.5936,17541.0
2022-11-08 10:05:00,378.02,380.15,377.87,379.09,13907.0,371.7805,373.8753,371.633,372.8328,13907.0
2022-11-08 10:10:00,379.09,382.27,377.95,381.35,26667.0,372.8328,375.9603,371.7116,375.0555,26667.0
2022-11-08 10:15:00,381.39,381.8,379.96,381.01,27683.0,375.0949,375.4981,373.6885,374.7211,27683.0
2022-11-08 10:20:00,381.09,383.57,380.96,381.14,20718.0,374.7998,377.2389,374.672,374.849,20718.0
2022-11-08 10:25:00,381.11,382.17,381.0,381.63,10516.0,374.8195,375.862,374.7113,375.3309,10516.0
2022-11-08 10:30:00,381.64,383.3,381.09,382.98,8362.0,375.3407,376.9733,374.7998,376.6586,8362.0
2022-11-08 10:35:00,383.02,384.61,382.61,383.69,20485.0,376.698,378.2617,376.2947,377.3569,20485.0
2022-11-08 10:40:00,383.7,383.98,382.74,383.54,19927.0,377.3667,377.6421,376.4226,377.2094,19927.0
2022-11-08 10:45:00,383.87,384.58,383.45,383.48,20516.0,377.5339,378.2322,377.1209,377.1504,20516.0
2022-11-08 10:50:00,383.41,383.86,382.2,382.2,10948.0,377.0815,377.5241,375.8915,375.8915,10948.0
2022-11-08 10:55:00,382.54,382.95,382.32,382.85,5933.0,376.2259,376.6291,376.0095,376.5308,5933.0
2022-11-08 11:00:00,382.86,382.94,381.73,382.88,9694.0,376.5406,376.6193,375.4293,376.5603,9694.0
2022-11-08 11:05:00,382.71,383.46,382.24,383.46,12988.0,376.3931,377.1307,375.9308,377.1307,12988.0
2022-11-08 11:10:00,383.73,386.43,383.55,386.43,24618.0,377.3962,380.0517,377.2192,380.0517,24618.0
2022-11-08 11:15:00,386.15,386.96,385.63,386.68,24531.0,379.7763,380.5729,379.2649,380.2976,24531.0
2022-11-08 11:20:00,386.57,388.5,386.46,388.17,14760.0,380.1894,382.0875,380.0812,381.763,14760.0
2022-11-08 11:25:00,388.2,388.62,387.25,388.62,10813.0,381.7925,382.2055,380.8581,382.2055,10813.0
2022-11-08 11:30:00,388.9,389.79,388.85,389.36,30577.0,382.4809,383.3562,382.4317,382.9333,30577.0
2022-11-08 11:35:00,389.57,390.55,389.25,390.31,16291.0,383.1399,384.1037,382.8251,383.8676,16291.0
2022-11-08 11:40:00,390.32,391.1,390.11,390.67,16134.0,383.8775,384.6446,383.6709,384.2217,16134.0
2022-11-08 11:45:00,390.63,390.73,388.34,389.0,12443.0,384.1824,384.2807,381.9302,382.5793,12443.0
2022-11-08 11:50:00,388.95,388.95,387.86,388.79,9694.0,382.5301,382.5301,381.4581,382.3727,9694.0
2022-11-08 11:55:00,388.59,388.81,387.64,388.33,10309.0,382.176,382.3924,381.2417,381.9203,10309.0
2022-11-08 12:00:00,388.41,388.83,388.07,388.28,5921.0,381.999,382.4121,381.6646,381.8711,5921.0
2022-11-08 12:05:00,388.28,389.28,388.15,388.72,6936.0,381.8711,382.8546,381.7433,382.3039,6936.0
2022-11-08 12:10:00,388.78,389.32,387.4,387.59,8942.0,382.3629,382.894,381.0057,381.1925,8942.0
2022-11-08 12:15:00,387.58,387.77,386.78,387.14,7957.0,381.1827,381.3696,380.3959,380.75,7957.0
2022-11-08 12:20:00,387.16,387.64,386.77,387.28,6645.0,380.7696,381.2417,380.3861,380.8876,6645.0
2022-11-08 12:25:00,387.28,387.76,386.92,387.63,5665.0,380.8876,381.3597,380.5336,381.2319,5665.0
2022-11-08 12:30:00,387.49,387.93,386.92,387.68,11977.0,381.0942,381.5269,380.5336,381.281,11977.0
2022-11-08 12:35:00,387.63,388.14,387.14,388.01,7760.0,381.2319,381.7335,380.75,381.6056,7760.0
2022-11-08 12:40:00,387.96,388.77,387.57,388.6,7306.0,381.5564,382.3531,381.1729,382.1859,7306.0
2022-11-08 12:45:00,388.56,388.91,388.18,388.57,4153.0,382.1465,382.4907,381.7728,382.1564,4153.0
2022-11-08 12:50:00,388.63,388.63,387.42,387.82,8885.0,382.2154,382.2154,381.0253,381.4187,8885.0
2022-11-08 12:55:00,388.01,388.55,387.79,388.43,5211.0,381.6056,382.1367,381.3892,382.0187,5211.0
2022-11-08 13:00:00,388.24,389.58,388.15,389.21,8058.0,381.8318,383.1497,381.7433,382.7858,8058.0
2022-11-08 13:05:00,389.12,389.12,387.73,387.74,11905.0,382.6973,382.6973,381.3302,381.3401,11905.0
2022-11-08 13:10:00,387.8,388.43,387.76,388.0,9808.0,381.3991,382.0187,381.3597,381.5958,9808.0
2022-11-08 13:15:00,388.03,388.18,387.38,387.4,4250.0,381.6253,381.7728,380.986,381.0057,4250.0
2022-11-08 13:20:00,387.4,387.55,384.47,385.15,9031.0,381.0057,381.1532,378.124,378.7928,9031.0
2022-11-08 13:25:00,385.29,385.29,383.04,383.54,9749.0,378.9305,378.9305,376.7176,377.2094,9749.0
2022-11-08 13:30:00,383.14,383.3,382.25,383.19,11977.0,376.816,376.9733,375.9407,376.8652,11977.0
2022-11-08 13:35:00,383.35,384.2,382.66,383.05,19060.0,377.0225,377.8585,376.3439,376.7275,19060.0
2022-11-08 13:40:00,383.07,383.51,382.74,383.05,19860.0,376.7471,377.1799,376.4226,376.7275,19860.0
2022-11-08 13:45:00,383.08,383.08,381.38,381.59,13478.0,376.757,376.757,375.085,375.2916,13478.0
2022-11-08 13:50:00,381.55,382.18,380.94,381.66,9151.0,375.2522,375.8718,374.6523,375.3604,9151.0
2022-11-08 13:55:00,381.65,381.65,379.08,379.5,23288.0,375.3506,375.3506,372.823,373.2361,23288.0
2022-11-08 14:00:00,379.5,380.3,378.81,378.9,16543.0,373.2361,374.0229,372.5575,372.646,16543.0
2022-11-08 14:05:00,378.96,379.38,378.04,378.28,7034.0,372.705,373.118,371.8002,372.0362,7034.0
2022-11-08 14:10:00,378.04,378.96,377.65,378.94,12498.0,371.8002,372.705,371.4166,372.6853,12498.0
2022-11-08 14:15:00,378.78,379.08,378.19,378.34,6532.0,372.5279,372.823,371.9477,372.0952,6532.0
2022-11-08 14:20:00,378.41,378.42,375.19,375.19,17796.0,372.1641,372.1739,368.9972,368.9972,17796.0
2022-11-08 14:25:00,375.54,375.97,374.53,375.1,21435.0,369.3414,369.7643,368.3481,368.9087,21435.0
2022-11-08 14:30:00,374.84,375.37,374.34,375.37,11590.0,368.653,369.1742,368.1612,369.1742,11590.0
2022-11-08 14:35:00,375.83,378.28,375.58,378.28,14987.0,369.6266,372.0362,369.3808,372.0362,14987.0
2022-11-08 14:40:00,378.18,379.03,378.06,378.21,11851.0,371.9379,372.7738,371.8198,371.9674,11851.0
2022-11-08 14:45:00,377.81,378.94,377.53,378.88,8543.0,371.574,372.6853,371.2986,372.6263,8543.0
2022-11-08 14:50:00,378.56,379.07,378.19,378.56,10905.0,372.3116,372.8132,371.9477,372.3116,10905.0
2022-11-08 14:55:00,378.6,378.79,378.16,378.38,10159.0,372.3509,372.5378,371.9182,372.1346,10159.0
2022-11-08 15:00:00,378.48,379.66,378.17,379.14,14998.0,372.2329,373.3934,371.928,372.882,14998.0
2022-11-08 15:05:00,378.96,379.85,378.9,379.47,15990.0,372.705,373.5803,372.646,373.2066,15990.0
2022-11-08 15:10:00,379.47,380.15,379.07,379.67,12436.0,373.2066,373.8753,372.8132,373.4033,12436.0
2022-11-08 15:15:00,379.83,380.44,379.58,380.3,18883.0,373.5606,374.1605,373.3147,374.0229,18883.0
2022-11-08 15:20:00,380.5,380.68,380.27,380.53,7860.0,374.2196,374.3966,373.9934,374.2491,7860.0
2022-11-08 15:25:00,380.36,382.08,380.35,382.0,9937.0,374.0819,375.7735,374.072,375.6948,9937.0
2022-11-08 15:30:00,382.09,383.5,382.05,383.27,29399.0,375.7833,377.17,375.744,376.9438,29399.0
2022-11-08 15:35:00,383.26,383.83,382.84,383.27,22217.0,376.934,377.4946,376.5209,376.9438,22217.0
2022-11-08 15:40:00,383.28,383.57,383.06,383.56,12829.0,376.9537,377.2389,376.7373,377.2291,12829.0
2022-11-08 15:45:00,383.57,384.53,383.44,384.09,22206.0,377.2389,378.183,377.111,377.7503,22206.0
2022-11-08 15:50:00,384.35,385.0,383.66,384.21,24299.0,378.006,378.6453,377.3274,377.8683,24299.0
2022-11-08 15:55:00,383.98,384.06,382.2,382.66,71247.0,377.6421,377.7208,375.8915,376.3439,71247.0
2022-11-09 09:30:00,377.74,379.5,376.44,377.05,19694.0,371.5051,373.2361,370.2266,370.8265,19694.0
2022-11-09 09:35:00,376.41,377.74,376.19,376.49,5068.0,370.1971,371.5051,369.9807,370.2757,5068.0
2022-11-09 09:40:00,376.37,378.41,376.0,377.83,11438.0,370.1577,372.1641,369.7938,371.5936,11438.0
2022-11-09 09:45:00,378.04,379.65,376.0,376.4,10412.0,371.8002,373.3836,369.7938,370.1872,10412.0
2022-11-09 09:50:00,376.35,376.61,374.62,375.1,5767.0,370.1381,370.3938,368.4366,368.9087,5767.0
2022-11-09 09:55:00,375.13,375.49,373.54,373.92,8326.0,368.9382,369.2923,367.3744,367.7482,8326.0
2022-11-09 10:00:00,373.78,375.45,372.77,374.63,9917.0,367.6105,369.2529,366.6171,368.4464,9917.0
2022-11-09 10:05:00,375.18,375.34,373.48,374.15,30385.0,368.9874,369.1447,367.3154,367.9744,30385.0
2022-11-09 10:10:00,374.08,374.4,371.88,373.23,9732.0,367.9055,368.2202,365.7418,367.0696,9732.0
2022-11-09 10:15:00,373.39,374.01,372.48,374.0,15541.0,367.2269,367.8367,366.3319,367.8268,15541.0
2022-11-09 10:20:00,374.29,375.29,373.54,375.28,7385.0,368.1121,369.0956,367.3744,369.0857,7385.0
2022-11-09 10:25:00,375.49,375.78,373.1,373.24,4568.0,369.2923,369.5775,366.9417,367.0794,4568.0
2022-11-09 10:30:00,373.55,373.81,371.22,371.79,5126.0,367.3843,367.64,365.0927,365.6533,5126.0
2022-11-09 10:35:00,372.26,372.43,371.38,371.96,3059.0,366.1156,366.2828,365.2501,365.8205,3059.0
2022-11-09 10:40:00,372.39,372.4,370.66,372.07,4966.0,366.2434,366.2533,364.542,365.9287,4966.0
2022-11-09 10:45:00,371.95,372.52,371.23,372.13,6005.0,365.8107,366.3713,365.1026,365.9877,6005.0
2022-11-09 10:50:00,372.09,372.09,371.19,371.26,4340.0,365.9484,365.9484,365.0632,365.1321,4340.0
2022-11-09 10:55:00,371.0,371.93,370.09,371.25,6780.0,364.8764,365.791,363.9814,365.1222,6780.0
2022-11-09 11:00:00,371.25,372.57,371.1,371.94,4927.0,365.1222,366.4204,364.9747,365.8008,4927.0
2022-11-09 11:05:00,372.05,372.41,370.87,372.02,19646.0,365.909,366.2631,364.7485,365.8795,19646.0
2022-11-09 11:10:00,371.79,372.89,371.72,372.55,4700.0,365.6533,366.7352,365.5845,366.4008,4700.0
2022-11-09 11:15:00,372.47,373.57,372.38,372.38,4515.0,366.3221,367.4039,366.2336,366.2336,4515.0
2022-11-09 11:20:00,372.38,372.38,371.31,371.81,3110.0,366.2336,366.2336,365.1812,365.673,3110.0
2022-11-09 11:25:00,371.98,373.23,371.83,372.21,14837.0,365.8402,367.0696,365.6927,366.0664,14837.0
2022-11-09 11:30:00,372.08,372.08,370.44,370.67,5323.0,365.9385,365.9385,364.3256,364.5518,5323.0
2022-11-09 11:35:00,370.76,371.27,370.63,371.06,4936.0,364.6403,365.1419,364.5125,364.9354,4936.0
2022-11-09 11:40:00,371.12,373.68,371.04,373.68,8014.0,364.9944,367.5121,364.9157,367.5121,8014.0
2022-11-09 11:45:00,374.01,374.01,373.02,373.25,17090.0,367.8367,367.8367,366.863,367.0892,17090.0
2022-11-09 11:50:00,373.3,374.01,373.25,373.68,6140.0,367.1384,367.8367,367.0892,367.5121,6140.0
2022-11-09 11:55:00,373.47,373.96,372.59,372.85,6729.0,367.3056,367.7875,366.4401,366.6958,6729.0
2022-11-09 12:00:00,372.8,373.33,372.46,372.92,2600.0,366.6467,367.1679,366.3123,366.7647,2600.0
2022-11-09 12:05:00,372.73,373.19,371.99,372.35,8847.0,366.5778,367.0302,365.85,366.2041,8847.0
2022-11-09 12:10:00,372.38,372.5,371.76,371.82,2808.0,366.2336,366.3516,365.6238,365.6828,2808.0
2022-11-09 12:15:00,371.94,372.48,371.48,372.28,36530.0,365.8008,366.3319,365.3484,366.1352,36530.0
2022-11-09 12:20:00,372.27,373.08,372.26,372.85,3599.0,366.1254,366.922,366.1156,366.6958,3599.0
2022-11-09 12:25:00,372.62,373.2,372.21,373.07,6842.0,366.4696,367.0401,366.0664,366.9122,6842.0
2022-11-09 12:30:00,373.07,373.79,372.74,373.5,5176.0,366.9122,367.6203,366.5876,367.3351,5176.0
2022-11-09 12:35:00,373.73,373.78,372.9,372.9,6824.0,367.5613,367.6105,366.745,366.745,6824.0
2022-11-09 12:40:00,373.0,373.19,371.85,371.85,3223.0,366.8434,367.0302,365.7123,365.7123,3223.0
2022-11-09 12:45:00,372.81,372.81,372.37,372.73,1603.0,366.6565,366.6565,366.2238,366.5778,1603.0
2022-11-09 12:50:00,372.3,373.21,372.26,372.86,2456.0,366.1549,367.0499,366.1156,366.7057,2456.0
2022-11-09 12:55:00,372.25,372.67,371.96,372.48,2318.0,366.1057,366.5188,365.8205,366.3319,2318.0
2022-11-09 13:00:00,372.63,373.42,371.29,371.92,3800.0,366.4795,367.2564,365.1616,365.7812,3800.0
2022-11-09 13:05:00,371.99,372.45,371.74,372.0,1860.0,365.85,366.3024,365.6041,365.8599,1860.0
2022-11-09 13:10:00,372.31,372.47,371.08,372.25,2347.0,366.1647,366.3221,364.955,366.1057,2347.0
2022-11-09 13:15:00,372.27,372.7,371.86,372.16,2861.0,366.1254,366.5483,365.7222,366.0172,2861.0
2022-11-09 13:20:00,372.14,372.5,371.53,371.53,2232.0,365.9975,366.3516,365.3976,365.3976,2232.0
2022-11-09 13:25:00,371.49,372.04,371.01,371.31,2701.0,365.3583,365.8992,364.8862,365.1812,2701.0
2022-11-09 13:30:00,371.0,371.0,369.44,369.45,7343.0,364.8764,364.8764,363.3421,363.3519,7343.0
2022-11-09 13:35:00,369.3,369.45,368.79,368.79,3255.0,363.2044,363.3519,362.7028,362.7028,3255.0
2022-11-09 13:40:00,368.87,369.57,368.79,369.04,2928.0,362.7815,363.47,362.7028,362.9487,2928.0
2022-11-09 13:45:00,369.01,369.23,368.21,368.75,5009.0,362.9192,363.1356,362.1324,362.6635,5009.0
2022-11-09 13:50:00,368.94,369.27,368.62,369.11,3332.0,362.8504,363.1749,362.5356,363.0176,3332.0
2022-11-09 13:55:00,369.12,369.61,368.96,369.53,4759.0,363.0274,363.5093,362.87,363.4306,4759.0
2022-11-09 14:00:00,369.57,370.53,369.23,370.5,17724.0,363.47,364.4141,363.1356,364.3846,17724.0
2022-11-09 14:05:00,370.36,371.5,370.02,370.83,7671.0,364.2469,365.3681,363.9125,364.7092,7671.0
2022-11-09 14:10:00,370.84,371.4,370.49,371.4,2773.0,364.719,365.2698,364.3748,365.2698,2773.0
2022-11-09 14:15:00,371.24,371.24,370.11,370.89,6426.0,365.1124,365.1124,364.0011,364.7682,6426.0
2022-11-09 14:20:00,370.81,371.1,370.42,370.67,8170.0,364.6895,364.9747,364.3059,364.5518,8170.0
2022-11-09 14:25:00,370.84,371.28,370.74,371.28,3964.0,364.719,365.1517,364.6207,365.1517,3964.0
2022-11-09 14:30:00,371.01,371.15,369.92,370.02,3661.0,364.8862,365.0239,363.8142,363.9125,3661.0
2022-11-09 14:35:00,369.85,369.85,368.94,368.94,2129.0,363.7453,363.7453,362.8504,362.8504,2129.0
2022-11-09 14:40:00,369.36,369.94,369.36,369.62,3910.0,363.2634,363.8339,363.2634,363.5191,3910.0
2022-11-09 14:45:00,369.73,369.73,368.28,368.76,3321.0,363.6273,363.6273,362.2013,362.6733,3321.0
2022-11-09 14:50:00,368.33,368.85,368.14,368.4,6388.0,362.2504,362.7619,362.0636,362.3193,6388.0
2022-11-09 14:55:00,368.13,368.81,368.13,368.8,3483.0,362.0537,362.7225,362.0537,362.7127,3483.0
2022-11-09 15:00:00,368.64,369.6,368.63,369.4,6603.0,362.5553,363.4995,362.5455,363.3028,6603.0
2022-11-09 15:05:00,369.92,370.63,369.81,370.19,6900.0,363.8142,364.5125,363.706,364.0797,6900.0
2022-11-09 15:10:00,370.19,370.2,369.7,369.83,4015.0,364.0797,364.0896,363.5978,363.7257,4015.0
2022-11-09 15:15:00,369.89,370.55,369.89,370.55,6680.0,363.7847,364.4338,363.7847,364.4338,6680.0
2022-11-09 15:20:00,370.49,370.82,370.23,370.36,23009.0,364.3748,364.6993,364.1191,364.2469,23009.0
2022-11-09 15:25:00,370.45,370.99,370.41,370.8,4695.0,364.3354,364.8665,364.2961,364.6797,4695.0
2022-11-09 15:30:00,370.79,371.05,370.05,371.05,15604.0,364.6698,364.9255,363.942,364.9255,15604.0
2022-11-09 15:35:00,371.02,371.22,370.0,370.0,9759.0,364.896,365.0927,363.8929,363.8929,9759.0
2022-11-09 15:40:00,370.08,370.31,369.44,369.57,10944.0,363.9715,364.1978,363.3421,363.47,10944.0
2022-11-09 15:45:00,369.52,369.79,368.29,368.39,21671.0,363.4208,363.6863,362.2111,362.3094,21671.0
2022-11-09 15:50:00,368.47,369.54,368.18,368.37,52612.0,362.3881,363.4405,362.1029,362.2898,52612.0
2022-11-09 15:55:00,368.28,369.2,368.16,368.55,65933.0,362.2013,363.1061,362.0832,362.4668,65933.0
2022-11-10 09:30:00,397.35,399.54,393.63,397.57,118349.0,390.7914,392.9453,387.1328,391.0078,118349.0
2022-11-10 09:35:00,397.65,398.65,391.38,392.61,49126.0,391.0865,392.07,384.92,386.1297,49126.0
2022-11-10 09:40:00,392.09,393.28,388.0,388.91,52244.0,385.6183,386.7886,381.5958,382.4907,52244.0
2022-11-10 09:45:00,389.05,393.94,388.56,393.66,41149.0,382.6284,387.4377,382.1465,387.1623,41149.0
2022-11-10 09:50:00,393.92,395.98,393.0,395.98,42432.0,387.4181,389.444,386.5132,389.444,42432.0
2022-11-10 09:55:00,395.97,402.73,395.97,400.62,54977.0,389.4342,396.0826,389.4342,394.0075,54977.0
2022-11-10 10:00:00,400.31,401.26,399.1,399.82,37673.0,393.7026,394.6369,392.5126,393.2207,37673.0
2022-11-10 10:05:00,399.82,400.94,399.19,400.26,22140.0,393.2207,394.3222,392.6011,393.6534,22140.0
2022-11-10 10:10:00,400.5,400.66,397.55,397.55,14209.0,393.8894,394.0468,390.9881,390.9881,14209.0
2022-11-10 10:15:00,397.88,398.22,395.65,396.06,9247.0,391.3127,391.6471,389.1195,389.5227,9247.0
2022-11-10 10:20:00,396.48,397.16,394.87,396.6,12046.0,389.9358,390.6046,388.3524,390.0538,12046.0
2022-11-10 10:25:00,396.0,396.23,394.32,394.77,9815.0,389.4637,389.6899,387.8114,388.254,9815.0
2022-11-10 10:30:00,395.05,396.22,393.29,395.02,11651.0,388.5294,389.6801,386.7984,388.4999,11651.0
2022-11-10 10:35:00,395.05,395.28,391.78,391.79,14367.0,388.5294,388.7556,385.3134,385.3232,14367.0
2022-11-10 10:40:00,391.65,394.0,391.65,393.71,6666.0,385.1855,387.4967,385.1855,387.2115,6666.0
2022-11-10 10:45:00,393.06,395.34,392.94,395.34,7300.0,386.5722,388.8146,386.4542,388.8146,7300.0
2022-11-10 10:50:00,395.44,396.43,393.09,393.13,11915.0,388.913,389.8866,386.6018,386.6411,11915.0
2022-11-10 10:55:00,392.68,394.89,392.65,394.46,9332.0,386.1985,388.372,386.169,387.9491,9332.0
2022-11-10 11:00:00,394.6,394.7,393.33,393.33,11879.0,388.0868,388.1852,386.8378,386.8378,11879.0
2022-11-10 11:05:00,393.48,394.42,392.0,392.0,5491.0,386.9853,387.9098,385.5297,385.5297,5491.0
2022-11-10 11:10:00,392.16,392.89,391.49,392.87,6550.0,385.6871,386.4051,385.0282,386.3854,6550.0
2022-11-10 11:15:00,393.05,393.6,392.2,393.06,2877.0,386.5624,387.1033,385.7264,386.5722,2877.0
2022-11-10 11:20:00,393.1,394.44,392.91,394.24,12864.0,386.6116,387.9295,386.4247,387.7328,12864.0
2022-11-10 11:25:00,394.1,394.1,393.1,393.22,8547.0,387.5951,387.5951,386.6116,386.7296,8547.0
2022-11-10 11:30:00,393.42,394.96,393.23,394.5,6501.0,386.9263,388.4409,386.7394,387.9885,6501.0
2022-11-10 11:35:00,394.41,395.37,394.24,395.37,4208.0,387.9,388.8441,387.7328,388.8441,4208.0
2022-11-10 11:40:00,395.33,395.45,394.04,394.41,25524.0,388.8048,388.9228,387.5361,387.9,25524.0
2022-11-10 11:45:00,394.44,395.67,394.08,395.52,26945.0,387.9295,389.1392,387.5754,388.9916,26945.0
2022-11-10 11:50:00,395.79,396.6,395.79,396.05,5168.0,389.2572,390.0538,389.2572,389.5129,5168.0
2022-11-10 11:55:00,396.25,397.09,396.12,396.75,4642.0,389.7096,390.5357,389.5817,390.2013,4642.0
2022-11-10 12:00:00,396.58,397.1,396.21,397.09,3708.0,390.0341,390.5456,389.6703,390.5357,3708.0
2022-11-10 12:05:00,396.74,397.94,396.41,397.55,14321.0,390.1915,391.3717,389.867,390.9881,14321.0
2022-11-10 12:10:00,397.58,397.9,396.76,396.87,12618.0,391.0176,391.3324,390.2112,390.3194,12618.0
2022-11-10 12:15:00,396.94,397.63,396.47,397.63,17876.0,390.3882,391.0668,389.926,391.0668,17876.0
2022-11-10 12:20:00,397.75,398.6,397.12,398.6,10550.0,391.1848,392.0208,390.5652,392.0208,10550.0
2022-11-10 12:25:00,398.08,398.85,397.73,398.85,9914.0,391.5094,392.2667,391.1652,392.2667,9914.0
2022-11-10 12:30:00,398.66,398.76,396.66,397.43,6131.0,392.0798,392.1782,390.1128,390.8701,6131.0
2022-11-10 12:35:00,397.46,398.23,396.13,396.13,8178.0,390.8996,391.6569,389.5916,389.5916,8178.0
2022-11-10 12:40:00,396.05,397.52,395.88,397.52,2041.0,389.5129,390.9586,389.3457,390.9586,2041.0
2022-11-10 12:45:00,397.45,397.45,395.48,396.02,13111.0,390.8898,390.8898,388.9523,389.4834,13111.0
2022-11-10 12:50:00,396.07,396.63,395.75,396.63,3900.0,389.5326,390.0833,389.2178,390.0833,3900.0
2022-11-10 12:55:00,396.36,396.88,395.22,395.41,4703.0,389.8178,390.3292,388.6966,388.8835,4703.0
2022-11-10 13:00:00,395.66,397.28,395.47,396.79,8236.0,389.1293,390.7226,388.9425,390.2407,8236.0
2022-11-10 13:05:00,396.72,397.1,396.33,396.64,7447.0,390.1718,390.5456,389.7883,390.0932,7447.0
2022-11-10 13:10:00,396.68,397.26,396.33,397.08,4903.0,390.1325,390.7029,389.7883,390.5259,4903.0
2022-11-10 13:15:00,397.17,397.66,396.73,397.04,6597.0,390.6144,391.0963,390.1817,390.4866,6597.0
2022-11-10 13:20:00,397.26,397.27,396.08,396.71,4442.0,390.7029,390.7128,389.5424,390.162,4442.0
2022-11-10 13:25:00,396.37,397.1,396.33,397.05,3206.0,389.8276,390.5456,389.7883,390.4964,3206.0
2022-11-10 13:30:00,397.25,397.34,396.07,396.71,3393.0,390.6931,390.7816,389.5326,390.162,3393.0
2022-11-10 13:35:00,396.71,397.24,396.67,396.99,7608.0,390.162,390.6833,390.1227,390.4374,7608.0
2022-11-10 13:40:00,396.83,397.63,396.66,397.63,4056.0,390.28,391.0668,390.1128,391.0668,4056.0
2022-11-10 13:45:00,397.6,398.96,397.59,398.72,4768.0,391.0373,392.3749,391.0275,392.1388,4768.0
2022-11-10 13:50:00,399.0,399.15,398.1,398.61,7894.0,392.4142,392.5617,391.5291,392.0306,7894.0
2022-11-10 13:55:00,398.46,399.15,398.23,398.84,27652.0,391.8831,392.5617,391.6569,392.2568,27652.0
2022-11-10 14:00:00,398.9,399.9,398.49,399.9,24280.0,392.3159,393.2993,391.9126,393.2993,24280.0
2022-11-10 14:05:00,399.87,399.99,399.26,399.49,5927.0,393.2698,393.3879,392.6699,392.8961,5927.0
2022-11-10 14:10:00,399.58,400.54,399.51,400.44,13073.0,392.9846,393.9288,392.9158,393.8304,13073.0
2022-11-10 14:15:00,400.5,400.56,399.92,399.92,14123.0,393.8894,393.9485,393.319,393.319,14123.0
2022-11-10 14:20:00,399.94,400.59,399.4,400.59,29789.0,393.3387,393.978,392.8076,393.978,29789.0
2022-11-10 14:25:00,400.71,401.39,400.02,400.02,11002.0,394.096,394.7648,393.4174,393.4174,11002.0
2022-11-10 14:30:00,400.17,400.23,398.3,398.67,38684.0,393.5649,393.6239,391.7258,392.0896,38684.0
2022-11-10 14:35:00,398.68,399.14,397.98,398.11,43236.0,392.0995,392.5519,391.411,391.5389,43236.0
2022-11-10 14:40:00,398.08,398.11,396.56,396.7,53015.0,391.5094,391.5389,390.0145,390.1522,53015.0
2022-11-10 14:45:00,396.7,397.1,396.24,396.94,38934.0,390.1522,390.5456,389.6998,390.3882,38934.0
2022-11-10 14:50:00,396.65,397.04,396.51,396.91,13716.0,390.103,390.4866,389.9653,390.3587,13716.0
2022-11-10 14:55:00,396.83,396.87,396.3,396.66,29289.0,390.28,390.3194,389.7588,390.1128,29289.0
2022-11-10 15:00:00,396.59,397.29,395.51,397.18,66013.0,390.044,390.7324,388.9818,390.6242,66013.0
2022-11-10 15:05:00,397.31,399.17,397.26,398.45,12589.0,390.7521,392.5814,390.7029,391.8733,12589.0
2022-11-10 15:10:00,398.22,398.78,397.59,398.08,24028.0,391.6471,392.1978,391.0275,391.5094,24028.0
2022-11-10 15:15:00,397.97,398.51,397.81,397.81,16471.0,391.4012,391.9323,391.2438,391.2438,16471.0
2022-11-10 15:20:00,397.81,398.36,397.81,398.23,21330.0,391.2438,391.7848,391.2438,391.6569,21330.0
2022-11-10 15:25:00,398.32,399.4,398.31,399.26,13906.0,391.7454,392.8076,391.7356,392.6699,13906.0
2022-11-10 15:30:00,399.35,399.95,399.29,399.62,20444.0,392.7584,393.3485,392.6994,393.024,20444.0
2022-11-10 15:35:00,399.71,400.31,399.48,399.72,16249.0,393.1125,393.7026,392.8863,393.1223,16249.0
2022-11-10 15:40:00,399.75,401.05,399.64,400.38,20554.0,393.1518,394.4304,393.0436,393.7714,20554.0
2022-11-10 15:45:00,400.24,400.87,400.05,400.87,19407.0,393.6337,394.2533,393.4469,394.2533,19407.0
2022-11-10 15:50:00,400.96,403.11,400.94,402.86,58122.0,394.3419,396.4564,394.3222,396.2105,58122.0
2022-11-10 15:55:00,402.72,403.75,402.49,403.23,131477.0,396.0728,397.0858,395.8466,396.5744,131477.0
2022-11-11 09:30:00,401.06,402.41,399.59,400.94,44651.0,394.4402,395.7679,392.9945,394.3222,44651.0
2022-11-11 09:35:00,400.09,401.2,399.28,400.84,13454.0,393.4862,394.5779,392.6896,394.2238,13454.0
2022-11-11 09:40:00,400.43,401.8,399.98,401.8,14596.0,393.8206,395.168,393.378,395.168,14596.0
2022-11-11 09:45:00,402.19,405.67,402.19,405.49,12558.0,395.5515,398.9741,395.5515,398.7971,12558.0
2022-11-11 09:50:00,405.44,405.97,401.47,401.94,7797.0,398.7479,399.2692,394.8434,395.3057,7797.0
2022-11-11 09:55:00,402.21,402.57,400.49,400.78,9276.0,395.5712,395.9253,393.8796,394.1648,9276.0
2022-11-11 10:00:00,400.62,403.36,398.64,402.83,13069.0,394.0075,396.7022,392.0601,396.181,13069.0
2022-11-11 10:05:00,402.58,403.89,401.03,401.69,6637.0,395.9351,397.2235,394.4107,395.0598,6637.0
2022-11-11 10:10:00,402.66,405.35,402.66,405.34,4020.0,396.0138,398.6594,396.0138,398.6496,4020.0
2022-11-11 10:15:00,405.39,406.64,404.68,406.43,14685.0,398.6987,399.9281,398.0004,399.7216,14685.0
2022-11-11 10:20:00,406.44,407.22,406.22,406.66,8029.0,399.7314,400.4985,399.515,399.9478,8029.0
2022-11-11 10:25:00,406.56,407.95,406.14,407.11,10233.0,399.8494,401.2165,399.4364,400.3903,10233.0
2022-11-11 10:30:00,407.1,408.01,406.32,407.59,12590.0,400.3805,401.2755,399.6134,400.8624,12590.0
2022-11-11 10:35:00,407.59,407.84,406.08,407.38,8602.0,400.8624,401.1083,399.3773,400.6559,8602.0
2022-11-11 10:40:00,407.42,408.63,406.73,408.63,7909.0,400.6952,401.8853,400.0166,401.8853,7909.0
2022-11-11 10:45:00,408.72,410.88,408.31,410.88,15743.0,401.9738,404.0981,401.5705,404.0981,15743.0
2022-11-11 10:50:00,410.72,411.0,408.86,408.86,10432.0,403.9408,404.2161,402.1115,402.1115,10432.0
2022-11-11 10:55:00,408.69,409.2,408.0,408.59,13764.0,401.9443,402.4458,401.2657,401.8459,13764.0
2022-11-11 11:00:00,408.8,409.32,408.35,408.43,13631.0,402.0524,402.5639,401.6099,401.6886,13631.0
2022-11-11 11:05:00,408.66,408.8,406.61,406.61,7790.0,401.9148,402.0524,399.8986,399.8986,7790.0
2022-11-11 11:10:00,406.18,406.49,405.01,405.02,10196.0,399.4757,399.7806,398.325,398.3348,10196.0
2022-11-11 11:15:00,405.01,405.36,404.0,404.5,27904.0,398.325,398.6692,397.3317,397.8234,27904.0
2022-11-11 11:20:00,404.86,405.22,403.5,404.39,14396.0,398.1775,398.5315,396.8399,397.7152,14396.0
2022-11-11 11:25:00,403.99,404.45,401.64,402.36,6629.0,397.3218,397.7742,395.0106,395.7187,6629.0
2022-11-11 11:30:00,402.26,402.99,401.7,401.94,8446.0,395.6204,396.3383,395.0696,395.3057,8446.0
2022-11-11 11:35:00,401.7,403.0,401.18,401.44,5550.0,395.0696,396.3482,394.5582,394.8139,5550.0
2022-11-11 11:40:00,401.47,403.29,401.31,402.7,8544.0,394.8434,396.6334,394.6861,396.0531,8544.0
2022-11-11 11:45:00,402.21,402.96,402.21,402.36,3129.0,395.5712,396.3088,395.5712,395.7187,3129.0
2022-11-11 11:50:00,402.72,403.36,402.41,402.41,12792.0,396.0728,396.7022,395.7679,395.7679,12792.0
2022-11-11 11:55:00,402.8,403.15,402.18,402.29,12327.0,396.1515,396.4957,395.5417,395.6499,12327.0
2022-11-11 12:00:00,402.31,402.55,401.63,402.13,19386.0,395.6696,395.9056,395.0008,395.4925,19386.0
2022-11-11 12:05:00,402.1,402.46,401.52,402.35,19024.0,395.463,395.8171,394.8926,395.7089,19024.0
2022-11-11 12:10:00,402.38,405.01,402.37,404.81,6468.0,395.7384,398.325,395.7286,398.1283,6468.0
2022-11-11 12:15:00,404.89,405.74,404.65,405.16,5548.0,398.207,399.043,397.9709,398.4725,5548.0
2022-11-11 12:20:00,405.02,405.41,404.47,405.0,3936.0,398.3348,398.7184,397.7939,398.3152,3936.0
2022-11-11 12:25:00,405.35,406.08,405.29,405.53,3123.0,398.6594,399.3773,398.6004,398.8364,3123.0
2022-11-11 12:30:00,405.8,406.68,405.17,405.36,4050.0,399.102,399.9674,398.4824,398.6692,4050.0
2022-11-11 12:35:00,405.32,405.74,405.26,405.69,2537.0,398.6299,399.043,398.5709,398.9938,2537.0
2022-11-11 12:40:00,405.69,406.13,405.01,405.61,4509.0,398.9938,399.4265,398.325,398.9151,4509.0
2022-11-11 12:45:00,405.74,405.9,405.34,405.83,8249.0,399.043,399.2003,398.6496,399.1315,8249.0
2022-11-11 12:50:00,406.0,406.64,405.98,406.64,2606.0,399.2987,399.9281,399.279,399.9281,2606.0
2022-11-11 12:55:00,406.82,407.67,406.43,406.44,5110.0,400.1051,400.9411,399.7216,399.7314,5110.0
2022-11-11 13:00:00,406.58,407.23,406.58,407.03,4400.0,399.8691,400.5084,399.8691,400.3117,4400.0
2022-11-11 13:05:00,406.85,407.41,406.84,407.41,5403.0,400.1346,400.6854,400.1248,400.6854,5403.0
2022-11-11 13:10:00,407.34,407.93,406.77,406.88,8279.0,400.6165,401.1968,400.056,400.1641,8279.0
2022-11-11 13:15:00,406.89,407.79,406.89,407.79,2607.0,400.174,401.0591,400.174,401.0591,2607.0
2022-11-11 13:20:00,407.67,407.91,407.36,407.9,3800.0,400.9411,401.1771,400.6362,401.1673,3800.0
2022-11-11 13:25:00,407.75,408.0,407.7,407.79,3734.0,401.0198,401.2657,400.9706,401.0591,3734.0
2022-11-11 13:30:00,407.91,408.82,407.91,408.61,6699.0,401.1771,402.0721,401.1771,401.8656,6699.0
2022-11-11 13:35:00,408.61,409.05,407.95,408.5,17981.0,401.8656,402.2983,401.2165,401.7574,17981.0
2022-11-11 13:40:00,408.53,408.92,407.93,408.92,7241.0,401.7869,402.1705,401.1968,402.1705,7241.0
2022-11-11 13:45:00,408.89,409.78,408.52,409.63,3527.0,402.141,403.0163,401.7771,402.8687,3527.0
2022-11-11 13:50:00,409.4,410.01,409.4,409.89,3984.0,402.6425,403.2425,402.6425,403.1245,3984.0
2022-11-11 13:55:00,409.94,410.48,409.79,410.36,5124.0,403.1736,403.7047,403.0261,403.5867,5124.0
2022-11-11 14:00:00,410.49,410.97,410.11,410.92,18632.0,403.7146,404.1866,403.3408,404.1375,18632.0
2022-11-11 14:05:00,411.04,411.26,410.12,411.0,30836.0,404.2555,404.4718,403.3507,404.2161,30836.0
2022-11-11 14:10:00,410.88,410.88,409.79,410.08,2577.0,404.0981,404.0981,403.0261,403.3113,2577.0
2022-11-11 14:15:00,410.28,410.57,409.88,410.57,12151.0,403.508,403.7932,403.1146,403.7932,12151.0
2022-11-11 14:20:00,410.53,411.39,410.5,411.09,5688.0,403.7539,404.5997,403.7244,404.3046,5688.0
2022-11-11 14:25:00,411.08,411.94,411.08,411.56,8869.0,404.2948,405.1406,404.2948,404.7669,8869.0
2022-11-11 14:30:00,411.58,411.88,411.29,411.49,8529.0,404.7866,405.0816,404.5013,404.698,8529.0
2022-11-11 14:35:00,411.45,411.56,410.97,411.17,7419.0,404.6587,404.7669,404.1866,404.3833,7419.0
2022-11-11 14:40:00,411.18,411.49,411.08,411.45,7103.0,404.3932,404.698,404.2948,404.6587,7103.0
2022-11-11 14:45:00,411.34,411.34,410.56,410.68,3821.0,404.5505,404.5505,403.7834,403.9014,3821.0
2022-11-11 14:50:00,410.6,411.02,410.14,410.87,5968.0,403.8227,404.2358,403.3703,404.0883,5968.0
2022-11-11 14:55:00,410.82,410.92,410.28,410.79,5046.0,404.0391,404.1375,403.508,404.0096,5046.0
2022-11-11 15:00:00,410.82,410.9,409.14,409.2,5015.0,404.0391,404.1178,402.3868,402.4458,5015.0
2022-11-11 15:05:00,409.2,409.22,408.03,408.03,10508.0,402.4458,402.4655,401.2952,401.2952,10508.0
2022-11-11 15:10:00,408.09,408.09,407.21,407.67,10750.0,401.3542,401.3542,400.4887,400.9411,10750.0
2022-11-11 15:15:00,407.67,407.67,407.08,407.49,8292.0,400.9411,400.9411,400.3608,400.7641,8292.0
2022-11-11 15:20:00,407.39,407.98,406.93,406.94,11174.0,400.6657,401.246,400.2133,400.2231,11174.0
2022-11-11 15:25:00,407.05,408.34,407.03,408.3,11612.0,400.3313,401.6,400.3117,401.5607,11612.0
2022-11-11 15:30:00,408.34,409.12,408.03,408.9,10668.0,401.6,402.3672,401.2952,402.1508,10668.0
2022-11-11 15:35:00,408.84,408.88,407.93,408.62,14979.0,402.0918,402.1311,401.1968,401.8754,14979.0
2022-11-11 15:40:00,408.73,408.98,408.27,408.43,16709.0,401.9836,402.2295,401.5312,401.6886,16709.0
2022-11-11 15:45:00,408.3,408.96,408.15,408.15,21999.0,401.5607,402.2098,401.4132,401.4132,21999.0
2022-11-11 15:50:00,408.45,409.15,407.91,408.37,27884.0,401.7082,402.3967,401.1771,401.6295,27884.0
2022-11-11 15:55:00,408.22,408.33,407.46,408.04,47961.0,401.482,401.5902,400.7346,401.305,47961.0
2022-11-14 09:30:00,400.05,403.35,396.93,397.71,38562.0,393.4469,396.6924,390.3784,391.1455,38562.0
2022-11-14 09:35:00,397.0,399.14,396.14,398.58,17586.0,390.4472,392.5519,389.6014,392.0011,17586.0
2022-11-14 09:40:00,398.59,398.98,396.38,396.5,9991.0,392.011,392.3945,389.8374,389.9555,9991.0
2022-11-14 09:45:00,396.51,397.1,393.63,394.77,12042.0,389.9653,390.5456,387.1328,388.254,12042.0
2022-11-14 09:50:00,395.18,396.56,395.17,395.71,7321.0,388.6573,390.0145,388.6474,389.1785,7321.0
2022-11-14 09:55:00,395.8,396.68,395.26,395.62,5928.0,389.267,390.1325,388.7359,389.09,5928.0
2022-11-14 10:00:00,395.31,397.82,395.31,396.58,6790.0,388.7851,391.2537,388.7851,390.0341,6790.0
2022-11-14 10:05:00,396.32,398.06,396.27,396.47,10521.0,389.7784,391.4897,389.7293,389.926,10521.0
2022-11-14 10:10:00,396.54,398.17,396.54,397.18,5909.0,389.9948,391.5979,389.9948,390.6242,5909.0
2022-11-14 10:15:00,397.35,398.64,396.15,396.63,5715.0,390.7914,392.0601,389.6112,390.0833,5715.0
2022-11-14 10:20:00,396.46,396.5,395.08,395.08,4017.0,389.9161,389.9555,388.5589,388.5589,4017.0
2022-11-14 10:25:00,395.09,395.25,393.07,393.91,10768.0,388.5687,388.7261,386.5821,387.4082,10768.0
2022-11-14 10:30:00,393.91,394.42,393.0,394.09,8695.0,387.4082,387.9098,386.5132,387.5852,8695.0
2022-11-14 10:35:00,394.0,394.0,392.64,393.5,10550.0,387.4967,387.4967,386.1592,387.005,10550.0
2022-11-14 10:40:00,393.81,395.2,393.79,393.79,6605.0,387.3099,388.6769,387.2902,387.2902,6605.0
2022-11-14 10:45:00,393.43,393.43,392.28,392.3,9408.0,386.9361,386.9361,385.8051,385.8248,9408.0
2022-11-14 10:50:00,392.27,393.37,392.06,392.85,11636.0,385.7953,386.8771,385.5888,386.3657,11636.0
2022-11-14 10:55:00,392.81,393.79,392.6,393.32,15278.0,386.3264,387.2902,386.1198,386.828,15278.0
2022-11-14 11:00:00,393.31,393.54,391.83,392.46,9089.0,386.8181,387.0443,385.3625,385.9821,9089.0
2022-11-14 11:05:00,392.63,393.63,392.16,393.3,7415.0,386.1493,387.1328,385.6871,386.8083,7415.0
2022-11-14 11:10:00,393.42,393.54,391.48,391.63,10191.0,386.9263,387.0443,385.0183,385.1658,10191.0
2022-11-14 11:15:00,391.92,391.93,391.04,391.64,7983.0,385.4511,385.4609,384.5856,385.1757,7983.0
2022-11-14 11:20:00,391.55,392.01,391.13,391.6,19003.0,385.0872,385.5396,384.6741,385.1363,19003.0
2022-11-14 11:25:00,391.61,392.9,391.61,392.0,12502.0,385.1462,386.4149,385.1462,385.5297,12502.0
2022-11-14 11:30:00,392.03,393.97,391.7,393.28,16830.0,385.5592,387.4672,385.2347,386.7886,16830.0
2022-11-14 11:35:00,394.17,394.63,393.16,393.25,26533.0,387.6639,388.1163,386.6706,386.7591,26533.0
2022-11-14 11:40:00,393.31,394.44,393.25,393.68,10154.0,386.8181,387.9295,386.7591,387.182,10154.0
2022-11-14 11:45:00,393.74,395.09,393.73,394.63,12671.0,387.241,388.5687,387.2312,388.1163,12671.0
2022-11-14 11:50:00,394.63,395.1,393.62,393.72,9740.0,388.1163,388.5786,387.123,387.2214,9740.0
2022-11-14 11:55:00,393.73,394.58,393.45,393.96,13368.0,387.2312,388.0672,386.9558,387.4574,13368.0
2022-11-14 12:00:00,394.02,395.52,393.6,395.48,10375.0,387.5164,388.9916,387.1033,388.9523,10375.0
2022-11-14 12:05:00,395.28,395.64,394.29,394.46,17746.0,388.7556,389.1097,387.7819,387.9491,17746.0
2022-11-14 12:10:00,394.46,394.47,393.72,393.78,11064.0,387.9491,387.959,387.2214,387.2804,11064.0
2022-11-14 12:15:00,393.84,394.16,392.84,392.95,10992.0,387.3394,387.6541,386.3559,386.4641,10992.0
2022-11-14 12:20:00,392.82,392.82,391.88,392.82,5154.0,386.3362,386.3362,385.4117,386.3362,5154.0
2022-11-14 12:25:00,392.72,393.63,392.34,393.28,8370.0,386.2379,387.1328,385.8641,386.7886,8370.0
2022-11-14 12:30:00,393.5,394.5,393.5,393.86,6354.0,387.005,387.9885,387.005,387.359,6354.0
2022-11-14 12:35:00,393.83,394.5,393.81,394.5,9227.0,387.3295,387.9885,387.3099,387.9885,9227.0
2022-11-14 12:40:00,394.4,394.5,393.82,394.15,19877.0,387.8901,387.9885,387.3197,387.6443,19877.0
2022-11-14 12:45:00,394.08,394.5,394.08,394.12,10115.0,387.5754,387.9885,387.5754,387.6148,10115.0
2022-11-14 12:50:00,394.31,394.5,394.14,394.44,9662.0,387.8016,387.9885,387.6344,387.9295,9662.0
2022-11-14 12:55:00,394.5,395.17,393.84,395.03,32395.0,387.9885,388.6474,387.3394,388.5097,32395.0
2022-11-14 13:00:00,395.08,396.96,395.0,396.57,12046.0,388.5589,390.4079,388.4802,390.0243,12046.0
2022-11-14 13:05:00,396.62,398.1,396.5,398.08,4444.0,390.0735,391.5291,389.9555,391.5094,4444.0
2022-11-14 13:10:00,398.32,398.95,397.86,398.67,4581.0,391.7454,392.365,391.293,392.0896,4581.0
2022-11-14 13:15:00,398.82,399.42,398.62,399.38,7448.0,392.2372,392.8273,392.0405,392.7879,7448.0
2022-11-14 13:20:00,399.38,399.88,399.32,399.83,7476.0,392.7879,393.2797,392.7289,393.2305,7476.0
2022-11-14 13:25:00,399.84,401.06,399.84,401.05,15258.0,393.2403,394.4402,393.2403,394.4304,15258.0
2022-11-14 13:30:00,401.05,401.19,400.85,401.19,5120.0,394.4304,394.5681,394.2337,394.5681,5120.0
2022-11-14 13:35:00,401.29,402.0,401.0,401.98,5000.0,394.6664,395.3647,394.3812,395.345,5000.0
2022-11-14 13:40:00,401.71,401.79,400.76,401.0,8442.0,395.0795,395.1582,394.1452,394.3812,8442.0
2022-11-14 13:45:00,401.01,401.09,400.49,401.01,4004.0,394.391,394.4697,393.8796,394.391,4004.0
2022-11-14 13:50:00,401.07,401.43,400.97,401.33,4912.0,394.45,394.8041,394.3517,394.7057,4912.0
2022-11-14 13:55:00,401.16,401.76,401.0,401.4,7820.0,394.5385,395.1286,394.3812,394.7746,7820.0
2022-11-14 14:00:00,401.09,402.01,401.09,401.76,6455.0,394.4697,395.3745,394.4697,395.1286,6455.0
2022-11-14 14:05:00,401.61,401.75,401.27,401.4,4064.0,394.9811,395.1188,394.6467,394.7746,4064.0
2022-11-14 14:10:00,401.6,402.04,401.32,402.04,3592.0,394.9713,395.404,394.6959,395.404,3592.0
2022-11-14 14:15:00,401.9,403.32,401.9,403.32,8977.0,395.2663,396.6629,395.2663,396.6629,8977.0
2022-11-14 14:20:00,403.35,403.57,402.84,403.49,10820.0,396.6924,396.9088,396.1908,396.8301,10820.0
2022-11-14 14:25:00,403.56,403.56,402.83,403.29,9436.0,396.8989,396.8989,396.181,396.6334,9436.0
2022-11-14 14:30:00,403.33,403.4,402.61,402.61,6850.0,396.6727,396.7416,395.9646,395.9646,6850.0
2022-11-14 14:35:00,402.59,402.96,402.48,402.53,4653.0,395.9449,396.3088,395.8368,395.8859,4653.0
2022-11-14 14:40:00,402.61,402.83,402.1,402.48,4188.0,395.9646,396.181,395.463,395.8368,4188.0
2022-11-14 14:45:00,402.48,402.48,401.25,401.53,5407.0,395.8368,395.8368,394.6271,394.9024,5407.0
2022-11-14 14:50:00,401.56,402.28,401.56,402.21,3293.0,394.9319,395.6401,394.9319,395.5712,3293.0
2022-11-14 14:55:00,402.37,402.69,402.17,402.69,7752.0,395.7286,396.0433,395.5319,396.0433,7752.0
2022-11-14 15:00:00,402.59,403.15,402.32,402.75,7914.0,395.9449,396.4957,395.6794,396.1023,7914.0
2022-11-14 15:05:00,402.81,403.32,402.75,402.76,6109.0,396.1613,396.6629,396.1023,396.1121,6109.0
2022-11-14 15:10:00,402.56,402.99,401.37,401.42,8879.0,395.9154,396.3383,394.7451,394.7943,8879.0
2022-11-14 15:15:00,401.44,401.44,400.36,400.64,16150.0,394.8139,394.8139,393.7518,394.0271,16150.0
2022-11-14 15:20:00,400.64,401.74,400.49,401.72,11415.0,394.0271,395.109,393.8796,395.0893,11415.0
2022-11-14 15:25:00,401.57,402.03,401.4,401.72,11034.0,394.9418,395.3942,394.7746,395.0893,11034.0
2022-11-14 15:30:00,401.64,401.65,399.81,400.1,25096.0,395.0106,395.0205,393.2108,393.496,25096.0
2022-11-14 15:35:00,399.97,400.42,399.67,400.29,13325.0,393.3682,393.8108,393.0731,393.6829,13325.0
2022-11-14 15:40:00,400.41,400.65,399.8,399.81,13467.0,393.8009,394.037,393.201,393.2108,13467.0
2022-11-14 15:45:00,399.81,400.31,399.35,399.62,12065.0,393.2108,393.7026,392.7584,393.024,12065.0
2022-11-14 15:50:00,399.4,399.85,398.05,398.1,41969.0,392.8076,393.2502,391.4799,391.5291,41969.0
2022-11-14 15:55:00,397.94,398.05,397.01,397.95,80073.0,391.3717,391.4799,390.457,391.3815,80073.0
2022-11-15 09:30:00,415.16,415.22,411.34,413.39,52803.0,408.3075,408.3665,404.5505,406.5667,52803.0
2022-11-15 09:35:00,412.6,416.48,412.35,414.84,40724.0,405.7897,409.6057,405.5439,407.9928,40724.0
2022-11-15 09:40:00,415.01,415.82,413.52,414.56,16785.0,408.1599,408.9566,406.6945,407.7174,16785.0
2022-11-15 09:45:00,414.15,414.29,411.0,411.09,16065.0,407.3141,407.4518,404.2161,404.3046,16065.0
2022-11-15 09:50:00,411.05,412.65,410.23,410.23,12386.0,404.2653,405.8389,403.4588,403.4588,12386.0
2022-11-15 09:55:00,410.12,413.07,410.12,412.54,9764.0,403.3507,406.252,403.3507,405.7307,9764.0
2022-11-15 10:00:00,413.0,413.71,412.5,412.77,12351.0,406.1831,406.8814,405.6914,405.9569,12351.0
2022-11-15 10:05:00,412.73,412.9,411.11,412.0,5164.0,405.9176,406.0848,404.3243,405.1996,5164.0
2022-11-15 10:10:00,411.69,412.39,411.26,411.95,10982.0,404.8947,405.5832,404.4718,405.1505,10982.0
2022-11-15 10:15:00,411.82,412.7,411.2,411.27,13430.0,405.0226,405.8881,404.4128,404.4817,13430.0
2022-11-15 10:20:00,410.9,413.5,410.4,413.5,9076.0,404.1178,406.6749,403.626,406.6749,9076.0
2022-11-15 10:25:00,414.25,415.05,414.14,414.42,6245.0,407.4125,408.1993,407.3043,407.5797,6245.0
2022-11-15 10:30:00,414.27,414.27,412.55,413.69,30798.0,407.4322,407.4322,405.7405,406.8617,30798.0
2022-11-15 10:35:00,413.55,414.19,411.58,412.05,31908.0,406.724,407.3535,404.7866,405.2488,31908.0
2022-11-15 10:40:00,411.94,411.94,410.23,410.44,17438.0,405.1406,405.1406,403.4588,403.6654,17438.0
2022-11-15 10:45:00,410.13,411.23,407.98,409.35,15111.0,403.3605,404.4423,401.246,402.5934,15111.0
2022-11-15 10:50:00,409.0,409.07,408.52,409.07,9492.0,402.2491,402.318,401.7771,402.318,9492.0
2022-11-15 10:55:00,409.07,409.42,408.46,408.46,15280.0,402.318,402.6622,401.7181,401.7181,15280.0
2022-11-15 11:00:00,408.3,408.61,406.86,407.81,19016.0,401.5607,401.8656,400.1445,401.0788,19016.0
2022-11-15 11:05:00,407.59,409.14,407.46,408.35,11325.0,400.8624,402.3868,400.7346,401.6099,11325.0
2022-11-15 11:10:00,408.44,409.14,407.99,409.14,27261.0,401.6984,402.3868,401.2558,402.3868,27261.0
2022-11-15 11:15:00,409.22,409.94,408.6,408.62,4404.0,402.4655,403.1736,401.8557,401.8754,4404.0
2022-11-15 11:20:00,408.83,409.77,408.83,409.28,3643.0,402.082,403.0064,402.082,402.5245,3643.0
2022-11-15 11:25:00,409.15,409.15,408.32,409.11,6132.0,402.3967,402.3967,401.5804,402.3573,6132.0
2022-11-15 11:30:00,409.34,411.38,409.34,411.18,10810.0,402.5835,404.5899,402.5835,404.3932,10810.0
2022-11-15 11:35:00,411.09,411.09,409.98,410.09,5002.0,404.3046,404.3046,403.213,403.3212,5002.0
2022-11-15 11:40:00,410.49,410.99,410.37,410.65,6188.0,403.7146,404.2063,403.5965,403.8719,6188.0
2022-11-15 11:45:00,410.69,410.85,409.58,409.58,10774.0,403.9112,404.0686,402.8196,402.8196,10774.0
2022-11-15 11:50:00,409.66,409.7,409.33,409.54,7657.0,402.8983,402.9376,402.5737,402.7802,7657.0
2022-11-15 11:55:00,409.4,409.88,409.16,409.88,17394.0,402.6425,403.1146,402.4065,403.1146,17394.0
2022-11-15 12:00:00,409.85,410.0,408.45,409.0,12585.0,403.0851,403.2326,401.7082,402.2491,12585.0
2022-11-15 12:05:00,409.07,409.69,408.81,409.69,5277.0,402.318,402.9278,402.0623,402.9278,5277.0
2022-11-15 12:10:00,409.52,410.5,409.36,409.72,12292.0,402.7606,403.7244,402.6032,402.9573,12292.0
2022-11-15 12:15:00,409.6,409.92,409.26,409.91,34978.0,402.8392,403.154,402.5049,403.1441,34978.0
2022-11-15 12:20:00,410.11,410.25,409.53,410.01,6388.0,403.3408,403.4785,402.7704,403.2425,6388.0
2022-11-15 12:25:00,410.0,410.1,409.36,409.44,10395.0,403.2326,403.331,402.6032,402.6819,10395.0
2022-11-15 12:30:00,409.36,409.98,408.74,409.77,4506.0,402.6032,403.213,401.9934,403.0064,4506.0
2022-11-15 12:35:00,409.92,409.99,409.6,409.62,3385.0,403.154,403.2228,402.8392,402.8589,3385.0
2022-11-15 12:40:00,410.0,410.08,409.33,409.71,4322.0,403.2326,403.3113,402.5737,402.9474,4322.0
2022-11-15 12:45:00,409.56,409.69,408.8,409.67,2886.0,402.7999,402.9278,402.0524,402.9081,2886.0
2022-11-15 12:50:00,409.62,410.23,409.47,409.9,3841.0,402.8589,403.4588,402.7114,403.1343,3841.0
2022-11-15 12:55:00,409.71,409.95,409.43,409.62,10213.0,402.9474,403.1835,402.672,402.8589,10213.0
2022-11-15 13:00:00,409.83,409.87,409.26,409.34,9311.0,403.0654,403.1048,402.5049,402.5835,9311.0
2022-11-15 13:05:00,409.38,409.92,409.13,409.14,5360.0,402.6229,403.154,402.377,402.3868,5360.0
2022-11-15 13:10:00,408.95,409.02,408.58,408.95,3278.0,402.2,402.2688,401.8361,402.2,3278.0
2022-11-15 13:15:00,408.7,408.91,407.5,407.7,8723.0,401.9541,402.1606,400.7739,400.9706,8723.0
2022-11-15 13:20:00,407.36,407.37,404.85,405.28,31910.0,400.6362,400.646,398.1676,398.5905,31910.0
2022-11-15 13:25:00,405.4,405.68,403.64,405.0,31183.0,398.7086,398.9839,396.9776,398.3152,31183.0
2022-11-15 13:30:00,404.8,405.98,404.49,404.83,19697.0,398.1185,399.279,397.8136,398.148,19697.0
2022-11-15 13:35:00,404.7,405.75,403.23,403.83,7353.0,398.0201,399.0528,396.5744,397.1645,7353.0
2022-11-15 13:40:00,403.83,405.76,402.4,405.31,21410.0,397.1645,399.0626,395.7581,398.6201,21410.0
2022-11-15 13:45:00,404.63,406.06,404.3,404.5,7385.0,397.9513,399.3577,397.6267,397.8234,7385.0
2022-11-15 13:50:00,404.71,405.21,403.9,404.43,32221.0,398.03,398.5217,397.2333,397.7546,32221.0
2022-11-15 13:55:00,404.35,405.97,404.04,405.2,8056.0,397.6759,399.2692,397.371,398.5119,8056.0
2022-11-15 14:00:00,405.2,405.32,401.78,401.97,11821.0,398.5119,398.6299,395.1483,395.3352,11821.0
2022-11-15 14:05:00,401.89,404.11,401.78,404.11,23470.0,395.2565,397.4399,395.1483,397.4399,23470.0
2022-11-15 14:10:00,405.94,407.28,405.93,406.61,6619.0,399.2397,400.5575,399.2298,399.8986,6619.0
2022-11-15 14:15:00,406.33,407.34,405.83,406.43,14915.0,399.6232,400.6165,399.1315,399.7216,14915.0
2022-11-15 14:20:00,406.91,408.31,406.91,407.67,15578.0,400.1936,401.5705,400.1936,400.9411,15578.0
2022-11-15 14:25:00,407.41,407.54,406.39,407.02,9309.0,400.6854,400.8132,399.6822,400.3018,9309.0
2022-11-15 14:30:00,406.92,407.1,406.16,406.16,6821.0,400.2035,400.3805,399.456,399.456,6821.0
2022-11-15 14:35:00,406.4,407.26,406.09,406.19,11872.0,399.6921,400.5379,399.3872,399.4855,11872.0
2022-11-15 14:40:00,406.5,407.27,406.03,406.53,7220.0,399.7904,400.5477,399.3282,399.8199,7220.0
2022-11-15 14:45:00,406.53,407.05,405.88,406.07,4928.0,399.8199,400.3313,399.1806,399.3675,4928.0
2022-11-15 14:50:00,406.01,406.81,404.87,405.31,13672.0,399.3085,400.0953,398.1873,398.6201,13672.0
2022-11-15 14:55:00,405.29,408.11,405.25,407.86,19123.0,398.6004,401.3738,398.561,401.128,19123.0
2022-11-15 15:00:00,407.92,409.36,407.4,409.05,8273.0,401.187,402.6032,400.6756,402.2983,8273.0
2022-11-15 15:05:00,408.85,408.87,406.84,407.17,29967.0,402.1016,402.1213,400.1248,400.4494,29967.0
2022-11-15 15:10:00,407.58,407.92,406.32,406.69,27870.0,400.8526,401.187,399.6134,399.9773,27870.0
2022-11-15 15:15:00,406.77,408.7,406.73,408.69,9024.0,400.056,401.9541,400.0166,401.9443,9024.0
2022-11-15 15:20:00,408.67,409.22,408.2,408.76,12426.0,401.9246,402.4655,401.4623,402.0131,12426.0
2022-11-15 15:25:00,408.63,408.72,408.11,408.29,8361.0,401.8853,401.9738,401.3738,401.5509,8361.0
2022-11-15 15:30:00,408.12,408.2,407.05,407.05,11211.0,401.3837,401.4623,400.3313,400.3313,11211.0
2022-11-15 15:35:00,407.32,408.48,407.15,408.36,11483.0,400.5969,401.7377,400.4297,401.6197,11483.0
2022-11-15 15:40:00,408.22,409.04,408.22,408.85,17991.0,401.482,402.2885,401.482,402.1016,17991.0
2022-11-15 15:45:00,408.82,408.82,407.91,408.14,18364.0,402.0721,402.0721,401.1771,401.4033,18364.0
2022-11-15 15:50:00,408.04,408.04,406.33,406.99,34393.0,401.305,401.305,399.6232,400.2723,34393.0
2022-11-15 15:55:00,406.8,407.22,406.7,407.19,82477.0,400.0855,400.4985,399.9871,400.469,82477.0
2022-11-16 09:30:00,406.4,407.1,402.51,403.93,32650.0,399.6921,400.3805,395.8663,397.2628,32650.0
2022-11-16 09:35:00,403.25,403.27,401.73,402.31,13072.0,396.5941,396.6137,395.0991,395.6696,13072.0
2022-11-16 09:40:00,402.27,402.27,401.12,401.74,10791.0,395.6302,395.6302,394.4992,395.109,10791.0
2022-11-16 09:45:00,401.61,402.31,398.13,398.13,16267.0,394.9811,395.6696,391.5586,391.5586,16267.0
2022-11-16 09:50:00,398.77,400.15,398.77,399.73,9093.0,392.188,393.5452,392.188,393.1322,9093.0
2022-11-16 09:55:00,400.02,400.6,399.11,399.48,16299.0,393.4174,393.9878,392.5224,392.8863,16299.0
2022-11-16 10:00:00,399.72,400.73,398.84,398.89,10265.0,393.1223,394.1156,392.2568,392.306,10265.0
2022-11-16 10:05:00,398.63,399.45,397.63,397.76,4000.0,392.0503,392.8568,391.0668,391.1947,4000.0
2022-11-16 10:10:00,398.13,398.76,396.81,396.81,2330.0,391.5586,392.1782,390.2603,390.2603,2330.0
2022-11-16 10:15:00,397.2,397.2,395.26,395.26,3058.0,390.6439,390.6439,388.7359,388.7359,3058.0
2022-11-16 10:20:00,395.36,395.81,394.88,395.17,5955.0,388.8343,389.2769,388.3622,388.6474,5955.0
2022-11-16 10:25:00,394.99,395.91,394.87,395.49,2562.0,388.4704,389.3752,388.3524,388.9621,2562.0
2022-11-16 10:30:00,395.25,396.28,394.9,395.88,5138.0,388.7261,389.7391,388.3819,389.3457,5138.0
2022-11-16 10:35:00,395.59,395.59,393.12,393.4,5421.0,389.0605,389.0605,386.6313,386.9066,5421.0
2022-11-16 10:40:00,393.15,393.15,392.25,392.29,4622.0,386.6608,386.6608,385.7756,385.815,4622.0
2022-11-16 10:45:00,391.89,393.0,391.89,392.25,3301.0,385.4216,386.5132,385.4216,385.7756,3301.0
2022-11-16 10:50:00,392.0,392.11,390.83,391.06,9037.0,385.5297,385.6379,384.3791,384.6053,9037.0
2022-11-16 10:55:00,391.17,391.88,391.1,391.81,4823.0,384.7134,385.4117,384.6446,385.3429,4823.0
2022-11-16 11:00:00,391.74,393.09,391.74,392.9,9466.0,385.274,386.6018,385.274,386.4149,9466.0
2022-11-16 11:05:00,392.91,393.43,392.35,393.43,5541.0,386.4247,386.9361,385.874,386.9361,5541.0
2022-11-16 11:10:00,393.98,394.62,393.61,394.62,2933.0,387.4771,388.1065,387.1132,388.1065,2933.0
2022-11-16 11:15:00,394.59,394.67,394.08,394.47,2633.0,388.077,388.1557,387.5754,387.959,2633.0
2022-11-16 11:20:00,394.6,395.51,394.25,395.07,6430.0,388.0868,388.9818,387.7426,388.5491,6430.0
2022-11-16 11:25:00,394.81,395.86,394.66,395.43,4713.0,388.2934,389.326,388.1458,388.9031,4713.0
2022-11-16 11:30:00,395.29,396.12,395.29,395.78,6647.0,388.7654,389.5817,388.7654,389.2474,6647.0
2022-11-16 11:35:00,395.27,395.27,394.65,394.82,2435.0,388.7458,388.7458,388.136,388.3032,2435.0
2022-11-16 11:40:00,394.95,395.34,394.79,394.95,2737.0,388.4311,388.8146,388.2737,388.4311,2737.0
2022-11-16 11:45:00,394.98,396.31,394.98,396.19,11965.0,388.4606,389.7686,388.4606,389.6506,11965.0
2022-11-16 11:50:00,395.95,395.95,394.2,394.86,11649.0,389.4145,389.4145,387.6934,388.3425,11649.0
2022-11-16 11:55:00,394.77,395.84,394.77,395.59,2601.0,388.254,389.3064,388.254,389.0605,2601.0
2022-11-16 12:00:00,395.08,395.24,394.47,394.58,2643.0,388.5589,388.7163,387.959,388.0672,2643.0
2022-11-16 12:05:00,394.5,395.35,394.39,395.35,2611.0,387.9885,388.8244,387.8803,388.8244,2611.0
2022-11-16 12:10:00,395.3,395.46,394.98,395.27,1500.0,388.7753,388.9326,388.4606,388.7458,1500.0
2022-11-16 12:15:00,395.14,395.55,394.92,395.51,4413.0,388.6179,389.0211,388.4015,388.9818,4413.0
2022-11-16 12:20:00,395.65,395.81,394.99,395.71,11883.0,389.1195,389.2769,388.4704,389.1785,11883.0
2022-11-16 12:25:00,395.46,395.66,395.19,395.51,2205.0,388.9326,389.1293,388.6671,388.9818,2205.0
2022-11-16 12:30:00,395.38,395.84,395.37,395.61,3605.0,388.854,389.3064,388.8441,389.0802,3605.0
2022-11-16 12:35:00,395.68,396.11,395.68,395.79,2500.0,389.149,389.5719,389.149,389.2572,2500.0
2022-11-16 12:40:00,395.54,397.0,395.41,396.94,6068.0,389.0113,390.4472,388.8835,390.3882,6068.0
2022-11-16 12:45:00,396.88,397.61,396.88,397.52,2734.0,390.3292,391.0471,390.3292,390.9586,2734.0
2022-11-16 12:50:00,397.56,397.89,397.15,397.29,4819.0,390.998,391.3225,390.5947,390.7324,4819.0
2022-11-16 12:55:00,397.18,397.25,396.76,396.76,1000.0,390.6242,390.6931,390.2112,390.2112,1000.0
2022-11-16 13:00:00,396.77,396.8,396.2,396.63,6780.0,390.221,390.2505,389.6604,390.0833,6780.0
2022-11-16 13:05:00,396.65,396.85,396.23,396.5,2100.0,390.103,390.2997,389.6899,389.9555,2100.0
2022-11-16 13:10:00,396.42,396.9,396.42,396.59,2570.0,389.8768,390.3489,389.8768,390.044,2570.0
2022-11-16 13:15:00,396.57,396.9,396.07,396.07,4485.0,390.0243,390.3489,389.5326,389.5326,4485.0
2022-11-16 13:20:00,396.31,396.72,396.27,396.66,1600.0,389.7686,390.1718,389.7293,390.1128,1600.0
2022-11-16 13:25:00,396.6,397.68,396.53,397.15,2817.0,390.0538,391.116,389.985,390.5947,2817.0
2022-11-16 13:30:00,397.18,397.27,395.3,395.3,4616.0,390.6242,390.7128,388.7753,388.7753,4616.0
2022-11-16 13:35:00,395.5,395.59,395.31,395.59,2514.0,388.972,389.0605,388.7851,389.0605,2514.0
2022-11-16 13:40:00,395.48,395.81,395.34,395.78,2725.0,388.9523,389.2769,388.8146,389.2474,2725.0
2022-11-16 13:45:00,395.64,396.06,395.49,395.89,5826.0,389.1097,389.5227,388.9621,389.3555,5826.0
2022-11-16 13:50:00,395.83,395.89,394.75,395.04,9110.0,389.2965,389.3555,388.2344,388.5196,9110.0
2022-11-16 13:55:00,394.72,394.91,393.76,394.11,4173.0,388.2048,388.3917,387.2607,387.6049,4173.0
2022-11-16 14:00:00,394.19,394.79,394.09,394.78,2539.0,387.6836,388.2737,387.5852,388.2639,2539.0
2022-11-16 14:05:00,394.72,394.72,394.04,394.51,4080.0,388.2048,388.2048,387.5361,387.9983,4080.0
2022-11-16 14:10:00,394.52,394.59,393.57,393.79,5610.0,388.0081,388.077,387.0738,387.2902,5610.0
2022-11-16 14:15:00,394.03,394.32,393.72,394.26,4879.0,387.5262,387.8114,387.2214,387.7524,4879.0
2022-11-16 14:20:00,394.44,394.85,394.15,394.56,2100.0,387.9295,388.3327,387.6443,388.0475,2100.0
2022-11-16 14:25:00,394.66,395.21,394.65,394.81,5062.0,388.1458,388.6868,388.136,388.2934,5062.0
2022-11-16 14:30:00,394.93,395.03,393.6,393.71,3316.0,388.4114,388.5097,387.1033,387.2115,3316.0
2022-11-16 14:35:00,393.59,394.95,393.43,394.63,5012.0,387.0935,388.4311,386.9361,388.1163,5012.0
2022-11-16 14:40:00,394.7,394.7,394.11,394.28,1680.0,388.1852,388.1852,387.6049,387.7721,1680.0
2022-11-16 14:45:00,394.22,394.34,393.71,393.82,2800.0,387.7131,387.8311,387.2115,387.3197,2800.0
2022-11-16 14:50:00,394.01,394.71,394.01,394.43,3060.0,387.5066,388.195,387.5066,387.9196,3060.0
2022-11-16 14:55:00,394.24,394.78,394.22,394.78,2600.0,387.7328,388.2639,387.7131,388.2639,2600.0
2022-11-16 15:00:00,394.67,394.71,393.76,393.79,3496.0,388.1557,388.195,387.2607,387.2902,3496.0
2022-11-16 15:05:00,393.92,394.0,392.89,392.99,3971.0,387.4181,387.4967,386.4051,386.5034,3971.0
2022-11-16 15:10:00,392.94,393.25,392.81,393.17,5226.0,386.4542,386.7591,386.3264,386.6804,5226.0
2022-11-16 15:15:00,393.28,393.57,392.65,392.97,4100.0,386.7886,387.0738,386.169,386.4837,4100.0
2022-11-16 15:20:00,393.19,393.45,392.7,392.97,5664.0,386.7001,386.9558,386.2182,386.4837,5664.0
2022-11-16 15:25:00,393.23,393.76,393.1,393.76,5333.0,386.7394,387.2607,386.6116,387.2607,5333.0
2022-11-16 15:30:00,393.63,394.23,393.36,393.41,10208.0,387.1328,387.7229,386.8673,386.9165,10208.0
2022-11-16 15:35:00,393.55,393.76,393.03,393.41,9735.0,387.0542,387.2607,386.5427,386.9165,9735.0
2022-11-16 15:40:00,393.41,394.13,393.21,394.12,9535.0,386.9165,387.6246,386.7198,387.6148,9535.0
2022-11-16 15:45:00,394.02,394.26,393.72,394.19,10800.0,387.5164,387.7524,387.2214,387.6836,10800.0
2022-11-16 15:50:00,394.19,395.13,393.98,394.74,23790.0,387.6836,388.6081,387.4771,388.2245,23790.0
2022-11-16 15:55:00,394.74,394.74,393.57,393.66,50394.0,388.2245,388.2245,387.0738,387.1623,50394.0
2022-11-17 09:30:00,384.6,384.95,378.02,379.9,39495.0,378.2519,378.5961,371.7805,373.6295,39495.0
2022-11-17 09:35:00,380.19,380.85,379.19,379.99,11789.0,373.9147,374.5638,372.9312,373.718,11789.0
2022-11-17 09:40:00,380.03,382.51,379.5,382.5,21841.0,373.7573,376.1964,373.2361,376.1865,21841.0
2022-11-17 09:45:00,382.52,384.0,382.17,383.24,10595.0,376.2062,377.6618,375.862,376.9143,10595.0
2022-11-17 09:50:00,383.24,383.69,381.01,381.01,26490.0,376.9143,377.3569,374.7211,374.7211,26490.0
2022-11-17 09:55:00,381.02,381.49,379.97,380.34,12417.0,374.731,375.1932,373.6983,374.0622,12417.0
2022-11-17 10:00:00,380.21,380.85,379.17,380.85,22391.0,373.9343,374.5638,372.9115,374.5638,22391.0
2022-11-17 10:05:00,380.77,380.79,379.68,380.15,15594.0,374.4851,374.5048,373.4131,373.8753,15594.0
2022-11-17 10:10:00,380.23,380.61,378.86,378.86,16876.0,373.954,374.3277,372.6066,372.6066,16876.0
2022-11-17 10:15:00,378.88,380.1,378.37,379.93,42233.0,372.6263,373.8262,372.1247,373.659,42233.0
2022-11-17 10:20:00,379.85,379.95,378.68,378.83,25376.0,373.5803,373.6786,372.4296,372.5771,25376.0
2022-11-17 10:25:00,378.9,379.91,378.2,379.23,16953.0,372.646,373.6393,371.9575,372.9705,16953.0
2022-11-17 10:30:00,379.4,380.98,379.11,380.41,10126.0,373.1377,374.6916,372.8525,374.131,10126.0
2022-11-17 10:35:00,380.61,381.58,380.53,381.06,8370.0,374.3277,375.2817,374.2491,374.7703,8370.0
2022-11-17 10:40:00,380.92,382.75,380.9,382.29,17715.0,374.6326,376.4324,374.613,375.98,17715.0
2022-11-17 10:45:00,382.13,382.17,380.39,381.0,46172.0,375.8227,375.862,374.1114,374.7113,46172.0
2022-11-17 10:50:00,381.02,381.34,380.64,381.11,19582.0,374.731,375.0457,374.3572,374.8195,19582.0
2022-11-17 10:55:00,381.13,381.13,379.66,379.66,6714.0,374.8392,374.8392,373.3934,373.3934,6714.0
2022-11-17 11:00:00,379.68,380.38,379.19,379.19,4605.0,373.4131,374.1015,372.9312,372.9312,4605.0
2022-11-17 11:05:00,379.12,380.22,378.71,378.71,8076.0,372.8623,373.9442,372.4591,372.4591,8076.0
2022-11-17 11:10:00,378.71,378.97,378.41,378.96,5750.0,372.4591,372.7148,372.1641,372.705,5750.0
2022-11-17 11:15:00,379.13,379.57,378.74,379.57,11532.0,372.8722,373.3049,372.4886,373.3049,11532.0
2022-11-17 11:20:00,379.45,379.75,378.8,379.22,16151.0,373.1869,373.4819,372.5476,372.9607,16151.0
2022-11-17 11:25:00,379.36,380.81,379.29,380.47,16530.0,373.0984,374.5244,373.0295,374.1901,16530.0
2022-11-17 11:30:00,380.53,381.45,380.47,381.25,13111.0,374.2491,375.1539,374.1901,374.9572,13111.0
2022-11-17 11:35:00,381.24,381.29,380.66,381.1,14752.0,374.9473,374.9965,374.3769,374.8097,14752.0
2022-11-17 11:40:00,380.89,380.94,380.26,380.26,7735.0,374.6031,374.6523,373.9835,373.9835,7735.0
2022-11-17 11:45:00,380.33,380.46,379.37,379.38,16201.0,374.0524,374.1802,373.1082,373.118,16201.0
2022-11-17 11:50:00,379.41,380.06,379.41,379.82,40257.0,373.1475,373.7868,373.1475,373.5508,40257.0
2022-11-17 11:55:00,379.76,382.12,379.76,381.91,42952.0,373.4918,375.8128,373.4918,375.6063,42952.0
2022-11-17 12:00:00,381.98,383.17,381.84,383.07,31979.0,375.6751,376.8455,375.5374,376.7471,31979.0
2022-11-17 12:05:00,383.12,383.49,382.41,382.53,32128.0,376.7963,377.1602,376.098,376.2161,32128.0
2022-11-17 12:10:00,382.56,384.09,382.55,384.06,25762.0,376.2456,377.7503,376.2357,377.7208,25762.0
2022-11-17 12:15:00,384.13,384.95,383.62,384.72,8300.0,377.7896,378.5961,377.2881,378.3699,8300.0
2022-11-17 12:20:00,384.72,384.72,383.29,383.3,7691.0,378.3699,378.3699,376.9635,376.9733,7691.0
2022-11-17 12:25:00,383.38,384.04,383.07,383.89,8957.0,377.052,377.7011,376.7471,377.5536,8957.0
2022-11-17 12:30:00,383.84,384.66,383.33,383.47,3620.0,377.5044,378.3109,377.0028,377.1405,3620.0
2022-11-17 12:35:00,383.46,383.9,383.45,383.9,3920.0,377.1307,377.5634,377.1209,377.5634,3920.0
2022-11-17 12:40:00,384.23,384.34,383.62,383.96,5638.0,377.888,377.9962,377.2881,377.6224,5638.0
2022-11-17 12:45:00,384.06,384.52,383.94,384.22,3500.0,377.7208,378.1732,377.6028,377.8782,3500.0
2022-11-17 12:50:00,384.3,385.18,384.3,384.46,3200.0,377.9568,378.8223,377.9568,378.1142,3200.0
2022-11-17 12:55:00,384.81,385.86,384.64,385.5,3929.0,378.4584,379.4911,378.2912,379.137,3929.0
2022-11-17 13:00:00,385.93,386.39,385.93,386.12,3880.0,379.5599,380.0123,379.5599,379.7468,3880.0
2022-11-17 13:05:00,385.94,386.1,385.24,385.34,5753.0,379.5698,379.7271,378.8813,378.9797,5753.0
2022-11-17 13:10:00,385.38,386.13,385.25,385.51,8667.0,379.019,379.7566,378.8912,379.1469,8667.0
2022-11-17 13:15:00,385.66,387.66,385.65,387.66,6909.0,379.2944,381.2614,379.2846,381.2614,6909.0
2022-11-17 13:20:00,387.66,388.04,387.36,387.44,3500.0,381.2614,381.6351,380.9663,381.045,3500.0
2022-11-17 13:25:00,387.3,387.31,386.58,386.66,7567.0,380.9073,380.9172,380.1992,380.2779,7567.0
2022-11-17 13:30:00,386.69,387.38,386.54,387.38,5602.0,380.3074,380.986,380.1599,380.986,5602.0
2022-11-17 13:35:00,387.34,388.45,387.34,388.33,3699.0,380.9467,382.0383,380.9467,381.9203,3699.0
2022-11-17 13:40:00,388.49,388.49,387.57,387.63,5252.0,382.0777,382.0777,381.1729,381.2319,5252.0
2022-11-17 13:45:00,387.58,387.59,386.34,386.35,5214.0,381.1827,381.1925,379.9632,379.973,5214.0
2022-11-17 13:50:00,386.3,386.42,385.69,386.06,6330.0,379.9238,380.0418,379.3239,379.6878,6330.0
2022-11-17 13:55:00,385.84,386.61,385.75,386.16,9511.0,379.4714,380.2287,379.3829,379.7861,9511.0
2022-11-17 14:00:00,386.18,386.52,386.06,386.07,5161.0,379.8058,380.1402,379.6878,379.6976,5161.0
2022-11-17 14:05:00,386.02,386.1,384.62,384.65,10071.0,379.6484,379.7271,378.2716,378.3011,10071.0
2022-11-17 14:10:00,384.53,384.61,383.71,383.71,7397.0,378.183,378.2617,377.3766,377.3766,7397.0
2022-11-17 14:15:00,383.7,383.71,383.02,383.3,8496.0,377.3667,377.3766,376.698,376.9733,8496.0
2022-11-17 14:20:00,383.31,383.6,382.79,383.43,6294.0,376.9832,377.2684,376.4718,377.1012,6294.0
2022-11-17 14:25:00,383.28,383.54,382.88,382.93,25544.0,376.9537,377.2094,376.5603,376.6094,25544.0
2022-11-17 14:30:00,383.01,383.4,382.86,383.04,17335.0,376.6881,377.0717,376.5406,376.7176,17335.0
2022-11-17 14:35:00,383.08,383.08,381.91,382.63,6737.0,376.757,376.757,375.6063,376.3144,6737.0
2022-11-17 14:40:00,382.47,382.68,381.9,382.34,9357.0,376.157,376.3636,375.5965,376.0292,9357.0
2022-11-17 14:45:00,382.3,383.31,382.13,383.17,5103.0,375.9898,376.9832,375.8227,376.8455,5103.0
2022-11-17 14:50:00,382.99,383.49,382.96,383.29,10146.0,376.6685,377.1602,376.639,376.9635,10146.0
2022-11-17 14:55:00,383.3,383.37,382.85,383.14,4738.0,376.9733,377.0422,376.5308,376.816,4738.0
2022-11-17 15:00:00,383.29,383.34,382.63,382.84,5629.0,376.9635,377.0127,376.3144,376.5209,5629.0
2022-11-17 15:05:00,382.59,383.6,382.4,382.53,8010.0,376.2751,377.2684,376.0882,376.2161,8010.0
2022-11-17 15:10:00,382.54,382.56,381.29,381.3,6721.0,376.2259,376.2456,374.9965,375.0064,6721.0
2022-11-17 15:15:00,381.44,381.7,381.21,381.52,6418.0,375.144,375.3998,374.9178,375.2227,6418.0
2022-11-17 15:20:00,381.53,381.65,380.86,380.99,5971.0,375.2326,375.3506,374.5736,374.7015,5971.0
2022-11-17 15:25:00,381.12,381.16,380.54,381.16,8831.0,374.8293,374.8687,374.2589,374.8687,8831.0
2022-11-17 15:30:00,380.97,381.42,380.34,380.43,14431.0,374.6818,375.1244,374.0622,374.1507,14431.0
2022-11-17 15:35:00,380.34,380.9,380.32,380.79,14139.0,374.0622,374.613,374.0425,374.5048,14139.0
2022-11-17 15:40:00,380.97,381.44,380.9,380.92,18110.0,374.6818,375.144,374.613,374.6326,18110.0
2022-11-17 15:45:00,380.75,382.44,380.75,382.16,23634.0,374.4654,376.1275,374.4654,375.8522,23634.0
2022-11-17 15:50:00,382.3,382.36,381.03,381.03,41755.0,375.9898,376.0489,374.7408,374.7408,41755.0
2022-11-17 15:55:00,381.29,382.11,380.91,381.96,86296.0,374.9965,375.803,374.6228,375.6555,86296.0
2022-11-18 09:30:00,388.72,389.43,383.11,383.12,65425.0,382.3039,383.0022,376.7865,376.7963,65425.0
2022-11-18 09:35:00,383.12,383.3,381.92,381.92,8559.0,376.7963,376.9733,375.6161,375.6161,8559.0
2022-11-18 09:40:00,382.6,383.43,381.41,383.27,12799.0,376.2849,377.1012,375.1145,376.9438,12799.0
2022-11-18 09:45:00,383.27,383.51,380.67,380.7,8500.0,376.9438,377.1799,374.3868,374.4163,8500.0
2022-11-18 09:50:00,381.17,381.71,380.51,381.1,10967.0,374.8785,375.4096,374.2294,374.8097,10967.0
2022-11-18 09:55:00,381.34,382.18,380.21,380.47,8796.0,375.0457,375.8718,373.9343,374.1901,8796.0
2022-11-18 10:00:00,380.71,380.71,377.66,377.72,12205.0,374.4261,374.4261,371.4264,371.4854,12205.0
2022-11-18 10:05:00,377.81,378.89,376.61,377.07,14810.0,371.574,372.6361,370.3938,370.8462,14810.0
2022-11-18 10:10:00,377.13,377.46,374.98,374.98,55113.0,370.9052,371.2297,368.7907,368.7907,55113.0
2022-11-18 10:15:00,374.94,376.18,374.62,375.21,22644.0,368.7513,369.9709,368.4366,369.0169,22644.0
2022-11-18 10:20:00,375.21,376.26,374.65,374.88,45934.0,369.0169,370.0495,368.4661,368.6923,45934.0
2022-11-18 10:25:00,374.8,375.16,372.86,374.27,16578.0,368.6136,368.9677,366.7057,368.0924,16578.0
2022-11-18 10:30:00,374.57,375.61,374.37,374.92,15680.0,368.3874,369.4103,368.1907,368.7317,15680.0
2022-11-18 10:35:00,375.15,376.13,374.49,374.79,13248.0,368.9579,369.9217,368.3088,368.6038,13248.0
2022-11-18 10:40:00,374.9,375.58,373.76,373.76,23113.0,368.712,369.3808,367.5908,367.5908,23113.0
2022-11-18 10:45:00,373.92,374.08,373.1,373.1,16962.0,367.7482,367.9055,366.9417,366.9417,16962.0
2022-11-18 10:50:00,373.03,373.73,372.97,373.34,25795.0,366.8729,367.5613,366.8138,367.1777,25795.0
2022-11-18 10:55:00,373.16,373.22,371.66,372.88,6986.0,367.0007,367.0597,365.5255,366.7253,6986.0
2022-11-18 11:00:00,372.88,373.1,371.66,371.82,9485.0,366.7253,366.9417,365.5255,365.6828,9485.0
2022-11-18 11:05:00,372.03,372.81,371.91,372.38,20661.0,365.8894,366.6565,365.7713,366.2336,20661.0
2022-11-18 11:10:00,372.37,373.05,372.09,372.81,34538.0,366.2238,366.8925,365.9484,366.6565,34538.0
2022-11-18 11:15:00,372.7,373.76,372.33,373.19,41721.0,366.5483,367.5908,366.1844,367.0302,41721.0
2022-11-18 11:20:00,373.49,373.73,372.95,373.21,50216.0,367.3253,367.5613,366.7942,367.0499,50216.0
2022-11-18 11:25:00,373.15,374.17,372.82,373.5,44720.0,366.9909,367.994,366.6663,367.3351,44720.0
2022-11-18 11:30:00,373.63,374.4,373.01,373.01,16635.0,367.463,368.2202,366.8532,366.8532,16635.0
2022-11-18 11:35:00,373.17,373.79,372.69,372.89,5801.0,367.0105,367.6203,366.5385,366.7352,5801.0
2022-11-18 11:40:00,372.89,373.76,372.89,373.3,7902.0,366.7352,367.5908,366.7352,367.1384,7902.0
2022-11-18 11:45:00,373.5,373.77,372.97,373.12,7291.0,367.3351,367.6006,366.8138,366.9614,7291.0
2022-11-18 11:50:00,373.19,373.58,372.95,373.43,4198.0,367.0302,367.4138,366.7942,367.2663,4198.0
2022-11-18 11:55:00,373.45,373.76,373.12,373.53,4529.0,367.2859,367.5908,366.9614,367.3646,4529.0
2022-11-18 12:00:00,373.72,374.19,373.65,373.72,11153.0,367.5515,368.0137,367.4826,367.5515,11153.0
2022-11-18 12:05:00,373.67,373.79,372.22,372.59,6300.0,367.5023,367.6203,366.0762,366.4401,6300.0
2022-11-18 12:10:00,372.6,372.82,372.27,372.43,3276.0,366.45,366.6663,366.1254,366.2828,3276.0
2022-11-18 12:15:00,372.31,372.43,370.45,370.58,25590.0,366.1647,366.2828,364.3354,364.4633,25590.0
2022-11-18 12:20:00,370.35,370.48,369.94,370.48,12791.0,364.2371,364.3649,363.8339,364.3649,12791.0
2022-11-18 12:25:00,370.43,371.41,370.42,371.32,5724.0,364.3158,365.2796,364.3059,365.1911,5724.0
2022-11-18 12:30:00,371.28,372.48,371.25,372.48,7430.0,365.1517,366.3319,365.1222,366.3319,7430.0
2022-11-18 12:35:00,372.56,373.52,372.33,373.33,8971.0,366.4106,367.3548,366.1844,367.1679,8971.0
2022-11-18 12:40:00,373.19,373.51,372.75,373.01,6579.0,367.0302,367.3449,366.5975,366.8532,6579.0
2022-11-18 12:45:00,373.26,373.27,372.32,372.49,12647.0,367.0991,367.1089,366.1746,366.3418,12647.0
2022-11-18 12:50:00,372.46,372.75,371.11,371.62,17423.0,366.3123,366.5975,364.9845,365.4861,17423.0
2022-11-18 12:55:00,371.51,372.6,371.51,372.6,3551.0,365.3779,366.45,365.3779,366.45,3551.0
2022-11-18 13:00:00,372.52,373.27,372.51,373.25,2812.0,366.3713,367.1089,366.3614,367.0892,2812.0
2022-11-18 13:05:00,373.1,374.25,372.98,374.18,4963.0,366.9417,368.0727,366.8237,368.0039,4963.0
2022-11-18 13:10:00,374.22,374.33,373.35,374.0,7753.0,368.0432,368.1514,367.1876,367.8268,7753.0
2022-11-18 13:15:00,373.97,373.97,373.24,373.62,5162.0,367.7973,367.7973,367.0794,367.4531,5162.0
2022-11-18 13:20:00,373.68,373.91,373.24,373.82,4284.0,367.5121,367.7383,367.0794,367.6498,4284.0
2022-11-18 13:25:00,374.38,374.9,374.26,374.85,3965.0,368.2006,368.712,368.0826,368.6628,3965.0
2022-11-18 13:30:00,374.78,375.03,374.1,374.43,4170.0,368.594,368.8398,367.9252,368.2497,4170.0
2022-11-18 13:35:00,374.36,374.4,373.84,373.92,5356.0,368.1809,368.2202,367.6695,367.7482,5356.0
2022-11-18 13:40:00,373.94,374.31,373.55,373.64,7295.0,367.7678,368.1317,367.3843,367.4728,7295.0
2022-11-18 13:45:00,373.42,373.9,373.35,373.6,3269.0,367.2564,367.7285,367.1876,367.4334,3269.0
2022-11-18 13:50:00,373.61,374.29,373.6,374.18,2800.0,367.4433,368.1121,367.4334,368.0039,2800.0
2022-11-18 13:55:00,373.83,374.84,373.83,374.84,3797.0,367.6597,368.653,367.6597,368.653,3797.0
2022-11-18 14:00:00,374.81,375.69,374.78,375.3,3705.0,368.6235,369.489,368.594,369.1054,3705.0
2022-11-18 14:05:00,375.44,375.8,375.42,375.63,4078.0,369.2431,369.5971,369.2234,369.4299,4078.0
2022-11-18 14:10:00,375.59,376.43,375.39,376.21,8562.0,369.3906,370.2167,369.1939,370.0004,8562.0
2022-11-18 14:15:00,376.21,376.98,375.93,376.29,8496.0,370.0004,370.7577,369.725,370.079,8496.0
2022-11-18 14:20:00,376.35,376.49,375.99,375.99,5034.0,370.1381,370.2757,369.784,369.784,5034.0
2022-11-18 14:25:00,376.16,376.52,375.53,375.64,4283.0,369.9512,370.3053,369.3316,369.4398,4283.0
2022-11-18 14:30:00,375.85,376.08,375.43,375.81,1397.0,369.6463,369.8725,369.2332,369.607,1397.0
2022-11-18 14:35:00,375.67,375.98,375.32,375.77,5853.0,369.4693,369.7742,369.1251,369.5676,5853.0
2022-11-18 14:40:00,375.8,376.26,375.53,375.74,6722.0,369.5971,370.0495,369.3316,369.5381,6722.0
2022-11-18 14:45:00,375.86,376.25,375.73,376.08,4903.0,369.6561,370.0397,369.5283,369.8725,4903.0
2022-11-18 14:50:00,376.49,377.33,376.46,376.91,3600.0,370.2757,371.1019,370.2462,370.6888,3600.0
2022-11-18 14:55:00,377.1,378.16,377.09,378.16,6620.0,370.8757,371.9182,370.8658,371.9182,6620.0
2022-11-18 15:00:00,378.02,378.79,378.02,378.69,4336.0,371.7805,372.5378,371.7805,372.4394,4336.0
2022-11-18 15:05:00,378.81,378.96,378.45,378.75,4328.0,372.5575,372.705,372.2034,372.4984,4328.0
2022-11-18 15:10:00,378.62,378.81,378.52,378.52,2928.0,372.3706,372.5575,372.2722,372.2722,2928.0
2022-11-18 15:15:00,378.36,378.62,378.02,378.56,7681.0,372.1149,372.3706,371.7805,372.3116,7681.0
2022-11-18 15:20:00,378.55,378.59,377.67,378.57,6973.0,372.3017,372.3411,371.4363,372.3214,6973.0
2022-11-18 15:25:00,378.57,379.38,378.51,379.38,5741.0,372.3214,373.118,372.2624,373.118,5741.0
2022-11-18 15:30:00,379.49,379.5,378.58,378.75,6151.0,373.2262,373.2361,372.3312,372.4984,6151.0
2022-11-18 15:35:00,378.75,380.18,378.63,380.02,17490.0,372.4984,373.9048,372.3804,373.7475,17490.0
2022-11-18 15:40:00,380.09,380.84,379.97,380.65,30626.0,373.8163,374.5539,373.6983,374.3671,30626.0
2022-11-18 15:45:00,380.65,381.23,380.35,381.19,16761.0,374.3671,374.9375,374.072,374.8982,16761.0
2022-11-18 15:50:00,381.2,381.74,378.94,379.02,24835.0,374.908,375.4391,372.6853,372.764,24835.0
2022-11-18 15:55:00,379.2,380.34,378.94,380.2,42420.0,372.941,374.0622,372.6853,373.9245,42420.0
2022-11-21 09:30:00,376.57,376.72,374.48,375.65,22486.0,370.3544,370.502,368.2989,369.4496,22486.0
2022-11-21 09:35:00,375.24,376.2,374.26,375.02,9512.0,369.0464,369.9905,368.0826,368.83,9512.0
2022-11-21 09:40:00,375.35,378.14,375.35,377.24,9821.0,369.1546,371.8985,369.1546,371.0134,9821.0
2022-11-21 09:45:00,376.63,379.16,376.29,378.03,7927.0,370.4134,372.9017,370.079,371.7903,7927.0
2022-11-21 09:50:00,378.65,380.4,378.38,379.71,10293.0,372.4001,374.1212,372.1346,373.4426,10293.0
2022-11-21 09:55:00,379.56,379.56,376.67,377.16,4585.0,373.2951,373.2951,370.4528,370.9347,4585.0
2022-11-21 10:00:00,377.42,378.1,375.24,375.25,4784.0,371.1904,371.8592,369.0464,369.0562,4784.0
2022-11-21 10:05:00,375.41,375.85,374.65,375.11,6927.0,369.2136,369.6463,368.4661,368.9185,6927.0
2022-11-21 10:10:00,375.54,375.91,374.96,375.36,2559.0,369.3414,369.7053,368.771,369.1644,2559.0
2022-11-21 10:15:00,375.39,376.59,375.19,376.0,8509.0,369.1939,370.3741,368.9972,369.7938,8509.0
2022-11-21 10:20:00,376.15,376.16,374.29,374.64,5476.0,369.9414,369.9512,368.1121,368.4563,5476.0
2022-11-21 10:25:00,375.09,375.42,374.36,374.58,6740.0,368.8989,369.2234,368.1809,368.3973,6740.0
2022-11-21 10:30:00,374.48,374.89,373.89,373.89,4887.0,368.2989,368.7022,367.7187,367.7187,4887.0
2022-11-21 10:35:00,374.06,375.22,374.06,374.73,4418.0,367.8859,369.0267,367.8859,368.5448,4418.0
2022-11-21 10:40:00,374.78,375.14,373.09,373.39,4291.0,368.594,368.948,366.9319,367.2269,4291.0
2022-11-21 10:45:00,373.0,373.42,372.51,373.18,7059.0,366.8434,367.2564,366.3614,367.0204,7059.0
2022-11-21 10:50:00,373.02,373.42,372.8,373.4,17034.0,366.863,367.2564,366.6467,367.2367,17034.0
2022-11-21 10:55:00,373.41,374.01,373.4,373.85,9206.0,367.2466,367.8367,367.2367,367.6793,9206.0
2022-11-21 11:00:00,373.62,374.15,373.5,373.94,12075.0,367.4531,367.9744,367.3351,367.7678,12075.0
2022-11-21 11:05:00,373.87,374.39,373.56,373.56,17690.0,367.699,368.2104,367.3941,367.3941,17690.0
2022-11-21 11:10:00,373.57,374.57,373.01,374.41,12319.0,367.4039,368.3874,366.8532,368.2301,12319.0
2022-11-21 11:15:00,374.54,375.16,374.42,374.64,5234.0,368.3579,368.9677,368.2399,368.4563,5234.0
2022-11-21 11:20:00,374.61,376.0,374.61,375.76,4957.0,368.4268,369.7938,368.4268,369.5578,4957.0
2022-11-21 11:25:00,376.3,376.3,374.58,374.7,4189.0,370.0889,370.0889,368.3973,368.5153,4189.0
2022-11-21 11:30:00,374.77,374.89,373.94,373.96,3170.0,368.5841,368.7022,367.7678,367.7875,3170.0
2022-11-21 11:35:00,374.12,374.39,374.03,374.09,2784.0,367.9449,368.2104,367.8564,367.9154,2784.0
2022-11-21 11:40:00,374.3,374.78,374.04,374.44,3816.0,368.1219,368.594,367.8662,368.2596,3816.0
2022-11-21 11:45:00,374.25,375.11,374.24,375.11,9667.0,368.0727,368.9185,368.0629,368.9185,9667.0
2022-11-21 11:50:00,375.11,375.21,374.8,375.06,1835.0,368.9185,369.0169,368.6136,368.8693,1835.0
2022-11-21 11:55:00,375.02,375.12,373.55,374.18,5333.0,368.83,368.9284,367.3843,368.0039,5333.0
2022-11-21 12:00:00,373.86,374.97,373.86,374.31,3453.0,367.6892,368.7808,367.6892,368.1317,3453.0
2022-11-21 12:05:00,374.65,374.77,373.99,373.99,4375.0,368.4661,368.5841,367.817,367.817,4375.0
2022-11-21 12:10:00,374.14,374.71,373.6,374.2,7586.0,367.9645,368.5251,367.4334,368.0235,7586.0
2022-11-21 12:15:00,374.49,374.78,374.21,374.63,6263.0,368.3088,368.594,368.0334,368.4464,6263.0
2022-11-21 12:20:00,374.61,374.62,373.21,374.11,7506.0,368.4268,368.4366,367.0499,367.935,7506.0
2022-11-21 12:25:00,374.19,374.26,373.13,373.24,3425.0,368.0137,368.0826,366.9712,367.0794,3425.0
2022-11-21 12:30:00,373.25,374.31,373.25,374.14,5456.0,367.0892,368.1317,367.0892,367.9645,5456.0
2022-11-21 12:35:00,374.19,374.5,373.91,374.11,11413.0,368.0137,368.3186,367.7383,367.935,11413.0
2022-11-21 12:40:00,374.31,374.33,373.75,374.14,4083.0,368.1317,368.1514,367.581,367.9645,4083.0
2022-11-21 12:45:00,373.92,374.2,373.29,373.38,5193.0,367.7482,368.0235,367.1286,367.2171,5193.0
2022-11-21 12:50:00,373.38,373.39,372.86,373.0,2965.0,367.2171,367.2269,366.7057,366.8434,2965.0
2022-11-21 12:55:00,372.86,372.87,372.16,372.82,7409.0,366.7057,366.7155,366.0172,366.6663,7409.0
2022-11-21 13:00:00,372.68,373.21,372.67,372.9,4000.0,366.5286,367.0499,366.5188,366.745,4000.0
2022-11-21 13:05:00,372.86,373.84,372.77,373.55,8780.0,366.7057,367.6695,366.6171,367.3843,8780.0
2022-11-21 13:10:00,373.63,374.51,373.5,374.22,15022.0,367.463,368.3284,367.3351,368.0432,15022.0
2022-11-21 13:15:00,374.31,374.58,373.7,374.15,9496.0,368.1317,368.3973,367.5318,367.9744,9496.0
2022-11-21 13:20:00,373.96,375.41,373.96,375.41,7790.0,367.7875,369.2136,367.7875,369.2136,7790.0
2022-11-21 13:25:00,375.36,375.84,375.23,375.42,4527.0,369.1644,369.6365,369.0365,369.2234,4527.0
2022-11-21 13:30:00,375.38,375.74,375.11,375.18,3339.0,369.1841,369.5381,368.9185,368.9874,3339.0
2022-11-21 13:35:00,375.33,376.99,375.03,376.72,4852.0,369.1349,370.7675,368.8398,370.502,4852.0
2022-11-21 13:40:00,376.69,377.08,376.52,376.83,3428.0,370.4724,370.856,370.3053,370.6101,3428.0
2022-11-21 13:45:00,376.82,377.01,376.35,376.67,4891.0,370.6003,370.7872,370.1381,370.4528,4891.0
2022-11-21 13:50:00,376.64,377.06,376.52,376.63,2960.0,370.4233,370.8363,370.3053,370.4134,2960.0
2022-11-21 13:55:00,376.63,376.99,376.36,376.94,4498.0,370.4134,370.7675,370.1479,370.7183,4498.0
2022-11-21 14:00:00,376.94,377.64,376.72,377.37,5586.0,370.7183,371.4068,370.502,371.1412,5586.0
2022-11-21 14:05:00,377.36,377.91,377.29,377.29,3000.0,371.1314,371.6723,371.0625,371.0625,3000.0
2022-11-21 14:10:00,377.38,377.47,376.83,376.94,7014.0,371.1511,371.2396,370.6101,370.7183,7014.0
2022-11-21 14:15:00,376.79,377.65,376.79,377.09,5400.0,370.5708,371.4166,370.5708,370.8658,5400.0
2022-11-21 14:20:00,377.05,377.05,374.93,375.25,8632.0,370.8265,370.8265,368.7415,369.0562,8632.0
2022-11-21 14:25:00,375.25,375.77,375.23,375.5,5895.0,369.0562,369.5676,369.0365,369.3021,5895.0
2022-11-21 14:30:00,375.76,376.19,375.76,375.77,2332.0,369.5578,369.9807,369.5578,369.5676,2332.0
2022-11-21 14:35:00,375.59,375.8,375.38,375.78,4694.0,369.3906,369.5971,369.1841,369.5775,4694.0
2022-11-21 14:40:00,375.9,376.08,375.56,375.81,2600.0,369.6955,369.8725,369.3611,369.607,2600.0
2022-11-21 14:45:00,375.53,376.18,375.52,375.79,4678.0,369.3316,369.9709,369.3218,369.5873,4678.0
2022-11-21 14:50:00,375.76,376.22,375.73,376.0,7168.0,369.5578,370.0102,369.5283,369.7938,7168.0
2022-11-21 14:55:00,376.0,376.04,375.26,375.4,2659.0,369.7938,369.8332,369.066,369.2037,2659.0
2022-11-21 15:00:00,375.33,376.16,375.33,376.02,6572.0,369.1349,369.9512,369.1349,369.8135,6572.0
2022-11-21 15:05:00,375.81,375.94,375.3,375.3,3043.0,369.607,369.7348,369.1054,369.1054,3043.0
2022-11-21 15:10:00,375.23,375.73,375.01,375.68,5095.0,369.0365,369.5283,368.8202,369.4791,5095.0
2022-11-21 15:15:00,375.6,376.19,375.6,376.19,3427.0,369.4004,369.9807,369.4004,369.9807,3427.0
2022-11-21 15:20:00,376.02,376.2,375.42,375.43,5627.0,369.8135,369.9905,369.2234,369.2332,5627.0
2022-11-21 15:25:00,375.43,375.55,375.03,375.12,5900.0,369.2332,369.3513,368.8398,368.9284,5900.0
2022-11-21 15:30:00,375.1,375.85,375.08,375.44,8020.0,368.9087,369.6463,368.889,369.2431,8020.0
2022-11-21 15:35:00,375.53,375.76,375.12,375.12,6303.0,369.3316,369.5578,368.9284,368.9284,6303.0
2022-11-21 15:40:00,375.13,375.39,374.82,375.29,7618.0,368.9382,369.1939,368.6333,369.0956,7618.0
2022-11-21 15:45:00,375.41,375.74,375.25,375.63,14107.0,369.2136,369.5381,369.0562,369.4299,14107.0
2022-11-21 15:50:00,375.83,376.2,375.41,375.7,22004.0,369.6266,369.9905,369.2136,369.4988,22004.0
2022-11-21 15:55:00,375.6,375.6,374.95,374.96,49560.0,369.4004,369.4004,368.7612,368.771,49560.0
2022-11-22 09:30:00,379.99,379.99,375.6,378.06,41174.0,373.718,373.718,369.4004,371.8198,41174.0
2022-11-22 09:35:00,377.52,378.04,375.62,375.62,17463.0,371.2887,371.8002,369.4201,369.4201,17463.0
2022-11-22 09:40:00,375.55,377.07,375.0,376.03,13236.0,369.3513,370.8462,368.8103,369.8233,13236.0
2022-11-22 09:45:00,375.81,377.13,375.61,376.74,6983.0,369.607,370.9052,369.4103,370.5216,6983.0
2022-11-22 09:50:00,376.59,377.3,375.42,375.59,13199.0,370.3741,371.0724,369.2234,369.3906,13199.0
2022-11-22 09:55:00,375.57,376.81,375.57,376.63,33828.0,369.3709,370.5905,369.3709,370.4134,33828.0
2022-11-22 10:00:00,376.62,378.03,375.68,377.36,30680.0,370.4036,371.7903,369.4791,371.1314,30680.0
2022-11-22 10:05:00,377.18,378.06,376.99,377.57,15123.0,370.9544,371.8198,370.7675,371.3379,15123.0
2022-11-22 10:10:00,377.37,378.17,377.37,378.0,4351.0,371.1412,371.928,371.1412,371.7608,4351.0
2022-11-22 10:15:00,378.11,378.63,376.89,377.46,9702.0,371.869,372.3804,370.6691,371.2297,9702.0
2022-11-22 10:20:00,377.41,378.03,377.41,377.93,8730.0,371.1806,371.7903,371.1806,371.692,8730.0
2022-11-22 10:25:00,378.23,378.99,377.85,378.46,12489.0,371.987,372.7345,371.6133,372.2132,12489.0
2022-11-22 10:30:00,378.31,379.4,377.89,378.68,12741.0,372.0657,373.1377,371.6526,372.4296,12741.0
2022-11-22 10:35:00,378.67,378.89,378.0,378.31,16285.0,372.4198,372.6361,371.7608,372.0657,16285.0
2022-11-22 10:40:00,378.42,380.0,378.16,379.86,35496.0,372.1739,373.7278,371.9182,373.5901,35496.0
2022-11-22 10:45:00,379.65,382.0,379.64,381.88,16972.0,373.3836,375.6948,373.3738,375.5768,16972.0
2022-11-22 10:50:00,381.82,382.49,380.65,380.65,12216.0,375.5178,376.1767,374.3671,374.3671,12216.0
2022-11-22 10:55:00,380.98,381.61,380.39,380.85,11174.0,374.6916,375.3112,374.1114,374.5638,11174.0
2022-11-22 11:00:00,380.86,381.43,380.2,381.06,14962.0,374.5736,375.1342,373.9245,374.7703,14962.0
2022-11-22 11:05:00,381.22,382.12,380.49,382.0,23516.0,374.9277,375.8128,374.2097,375.6948,23516.0
2022-11-22 11:10:00,381.95,382.3,381.74,382.02,15386.0,375.6456,375.9898,375.4391,375.7145,15386.0
2022-11-22 11:15:00,381.81,382.61,381.47,382.61,23161.0,375.5079,376.2947,375.1735,376.2947,23161.0
2022-11-22 11:20:00,382.63,383.23,382.4,383.07,26889.0,376.3144,376.9045,376.0882,376.7471,26889.0
2022-11-22 11:25:00,383.09,383.4,382.1,382.94,48763.0,376.7668,377.0717,375.7931,376.6193,48763.0
2022-11-22 11:30:00,383.11,383.11,382.19,382.77,55557.0,376.7865,376.7865,375.8817,376.4521,55557.0
2022-11-22 11:35:00,382.79,384.23,382.76,383.82,51151.0,376.4718,377.888,376.4423,377.4848,51151.0
2022-11-22 11:40:00,383.74,384.53,383.68,383.88,9929.0,377.4061,378.183,377.3471,377.5438,9929.0
2022-11-22 11:45:00,383.78,383.99,383.5,383.97,8100.0,377.4454,377.652,377.17,377.6323,8100.0
2022-11-22 11:50:00,383.8,384.13,383.58,383.92,10412.0,377.4651,377.7896,377.2487,377.5831,10412.0
2022-11-22 11:55:00,383.74,384.12,383.56,383.65,10556.0,377.4061,377.7798,377.2291,377.3176,10556.0
2022-11-22 12:00:00,383.77,384.71,383.65,384.63,10308.0,377.4356,378.3601,377.3176,378.2814,10308.0
2022-11-22 12:05:00,384.61,384.61,383.72,384.09,6800.0,378.2617,378.2617,377.3864,377.7503,6800.0
2022-11-22 12:10:00,384.31,384.91,384.15,384.62,10729.0,377.9667,378.5568,377.8093,378.2716,10729.0
2022-11-22 12:15:00,384.67,385.35,384.67,385.14,9886.0,378.3207,378.9895,378.3207,378.783,9886.0
2022-11-22 12:20:00,384.96,385.22,384.3,384.85,9262.0,378.6059,378.8617,377.9568,378.4978,9262.0
2022-11-22 12:25:00,384.84,385.1,384.6,384.96,8499.0,378.4879,378.7436,378.2519,378.6059,8499.0
2022-11-22 12:30:00,384.95,385.2,384.8,385.08,4838.0,378.5961,378.842,378.4486,378.724,4838.0
2022-11-22 12:35:00,384.94,385.4,384.94,385.35,5538.0,378.5863,379.0387,378.5863,378.9895,5538.0
2022-11-22 12:40:00,385.19,385.24,384.71,385.05,10390.0,378.8321,378.8813,378.3601,378.6945,10390.0
2022-11-22 12:45:00,385.31,385.41,384.98,385.41,2675.0,378.9502,379.0485,378.6256,379.0485,2675.0
2022-11-22 12:50:00,385.38,385.6,385.12,385.3,3404.0,379.019,379.2354,378.7633,378.9403,3404.0
2022-11-22 12:55:00,385.27,385.36,385.03,385.13,6001.0,378.9108,378.9993,378.6748,378.7731,6001.0
2022-11-22 13:00:00,385.09,385.15,384.21,384.83,12115.0,378.7338,378.7928,377.8683,378.4781,12115.0
2022-11-22 13:05:00,384.73,386.16,384.71,386.16,5004.0,378.3797,379.7861,378.3601,379.7861,5004.0
2022-11-22 13:10:00,386.08,386.68,386.08,386.32,3222.0,379.7075,380.2976,379.7075,379.9435,3222.0
2022-11-22 13:15:00,386.6,386.6,386.16,386.45,5337.0,380.2189,380.2189,379.7861,380.0713,5337.0
2022-11-22 13:20:00,386.31,386.45,385.83,386.45,5780.0,379.9337,380.0713,379.4616,380.0713,5780.0
2022-11-22 13:25:00,386.51,386.66,386.36,386.44,4790.0,380.1304,380.2779,379.9828,380.0615,4790.0
2022-11-22 13:30:00,386.56,387.25,386.51,387.18,8262.0,380.1795,380.8581,380.1304,380.7893,8262.0
2022-11-22 13:35:00,387.09,387.12,386.91,387.09,7613.0,380.7008,380.7303,380.5238,380.7008,7613.0
2022-11-22 13:40:00,387.09,387.88,387.07,387.63,12168.0,380.7008,381.4777,380.6811,381.2319,12168.0
2022-11-22 13:45:00,387.7,387.85,387.5,387.75,3857.0,381.3007,381.4482,381.104,381.3499,3857.0
2022-11-22 13:50:00,387.84,388.29,387.84,388.29,5618.0,381.4384,381.881,381.4384,381.881,5618.0
2022-11-22 13:55:00,388.31,388.81,388.02,388.73,9191.0,381.9006,382.3924,381.6154,382.3137,9191.0
2022-11-22 14:00:00,388.72,388.99,388.42,388.79,22072.0,382.3039,382.5694,382.0088,382.3727,22072.0
2022-11-22 14:05:00,388.72,388.93,388.43,388.44,28853.0,382.3039,382.5104,382.0187,382.0285,28853.0
2022-11-22 14:10:00,388.42,389.26,388.42,389.14,34659.0,382.0088,382.835,382.0088,382.7169,34659.0
2022-11-22 14:15:00,389.07,389.27,388.72,388.9,11103.0,382.6481,382.8448,382.3039,382.4809,11103.0
2022-11-22 14:20:00,388.85,389.46,388.62,389.38,15325.0,382.4317,383.0317,382.2055,382.953,15325.0
2022-11-22 14:25:00,389.39,389.76,389.39,389.63,12010.0,382.9628,383.3267,382.9628,383.1989,12010.0
2022-11-22 14:30:00,389.63,389.94,389.55,389.89,12713.0,383.1989,383.5037,383.1202,383.4546,12713.0
2022-11-22 14:35:00,389.92,390.9,389.92,390.9,9370.0,383.4841,384.4479,383.4841,384.4479,9370.0
2022-11-22 14:40:00,390.77,390.79,389.97,390.08,9821.0,384.32,384.3397,383.5332,383.6414,9821.0
2022-11-22 14:45:00,389.98,390.71,389.79,390.71,7583.0,383.5431,384.261,383.3562,384.261,7583.0
2022-11-22 14:50:00,390.75,391.74,390.54,391.42,28072.0,384.3004,385.274,384.0938,384.9593,28072.0
2022-11-22 14:55:00,391.42,391.58,391.04,391.49,6759.0,384.9593,385.1167,384.5856,385.0282,6759.0
2022-11-22 15:00:00,391.42,392.61,391.41,392.43,17189.0,384.9593,386.1297,384.9495,385.9526,17189.0
2022-11-22 15:05:00,392.48,392.81,392.21,392.61,15400.0,386.0018,386.3264,385.7363,386.1297,15400.0
2022-11-22 15:10:00,392.69,393.62,392.05,393.49,13656.0,386.2084,387.123,385.5789,386.9951,13656.0
2022-11-22 15:15:00,393.56,394.0,393.22,393.44,31023.0,387.064,387.4967,386.7296,386.946,31023.0
2022-11-22 15:20:00,393.34,393.93,392.93,393.93,17590.0,386.8476,387.4279,386.4444,387.4279,17590.0
2022-11-22 15:25:00,393.85,393.85,392.84,393.47,9590.0,387.3492,387.3492,386.3559,386.9755,9590.0
2022-11-22 15:30:00,393.38,393.64,392.97,393.4,12186.0,386.887,387.1427,386.4837,386.9066,12186.0
2022-11-22 15:35:00,393.4,393.76,393.32,393.58,11094.0,386.9066,387.2607,386.828,387.0837,11094.0
2022-11-22 15:40:00,393.59,393.63,392.89,393.51,16892.0,387.0935,387.1328,386.4051,387.0148,16892.0
2022-11-22 15:45:00,393.51,393.85,393.15,393.21,18770.0,387.0148,387.3492,386.6608,386.7198,18770.0
2022-11-22 15:50:00,393.22,393.61,391.77,391.87,45630.0,386.7296,387.1132,385.3035,385.4019,45630.0
2022-11-22 15:55:00,391.87,392.52,391.24,392.34,110965.0,385.4019,386.0412,384.7823,385.8641,110965.0
2022-11-23 09:30:00,390.42,393.0,390.06,392.86,70618.0,383.9758,386.5132,383.6218,386.3755,70618.0
2022-11-23 09:35:00,393.0,395.7,392.9,394.82,21229.0,386.5132,389.1687,386.4149,388.3032,21229.0
2022-11-23 09:40:00,395.52,396.98,395.49,396.27,16940.0,388.9916,390.4275,388.9621,389.7293,16940.0
2022-11-23 09:45:00,396.31,397.61,395.68,396.27,15948.0,389.7686,391.0471,389.149,389.7293,15948.0
2022-11-23 09:50:00,396.36,398.29,396.36,398.25,14259.0,389.8178,391.7159,389.8178,391.6766,14259.0
2022-11-23 09:55:00,398.04,398.62,397.5,397.5,7429.0,391.47,392.0405,390.939,390.939,7429.0
2022-11-23 10:00:00,397.73,398.45,395.84,397.45,13683.0,391.1652,391.8733,389.3064,390.8898,13683.0
2022-11-23 10:05:00,397.52,397.84,396.71,397.5,5600.0,390.9586,391.2733,390.162,390.939,5600.0
2022-11-23 10:10:00,397.11,397.93,397.11,397.3,21297.0,390.5554,391.3619,390.5554,390.7423,21297.0
2022-11-23 10:15:00,397.4,397.62,396.56,397.22,10482.0,390.8406,391.057,390.0145,390.6636,10482.0
2022-11-23 10:20:00,397.03,398.14,396.86,398.13,4665.0,390.4767,391.5684,390.3095,391.5586,4665.0
2022-11-23 10:25:00,398.29,398.84,397.93,398.6,8370.0,391.7159,392.2568,391.3619,392.0208,8370.0
2022-11-23 10:30:00,398.45,400.1,398.4,400.0,46884.0,391.8733,393.496,391.8241,393.3977,46884.0
2022-11-23 10:35:00,399.99,400.02,398.63,398.75,12083.0,393.3879,393.4174,392.0503,392.1683,12083.0
2022-11-23 10:40:00,398.88,399.69,398.41,398.9,4295.0,392.2962,393.0928,391.8339,392.3159,4295.0
2022-11-23 10:45:00,398.81,398.98,397.38,398.24,17470.0,392.2273,392.3945,390.8209,391.6667,17470.0
2022-11-23 10:50:00,398.37,398.4,397.68,398.11,4374.0,391.7946,391.8241,391.116,391.5389,4374.0
2022-11-23 10:55:00,398.12,398.73,398.05,398.31,10150.0,391.5487,392.1487,391.4799,391.7356,10150.0
2022-11-23 11:00:00,398.44,399.12,398.06,398.1,5988.0,391.8634,392.5322,391.4897,391.5291,5988.0
2022-11-23 11:05:00,398.21,398.94,397.94,398.65,14949.0,391.6372,392.3552,391.3717,392.07,14949.0
2022-11-23 11:10:00,399.05,399.12,398.15,398.57,8563.0,392.4634,392.5322,391.5782,391.9913,8563.0
2022-11-23 11:15:00,398.18,398.96,397.56,397.64,18850.0,391.6077,392.3749,390.998,391.0766,18850.0
2022-11-23 11:20:00,397.53,398.82,397.53,398.63,6999.0,390.9685,392.2372,390.9685,392.0503,6999.0
2022-11-23 11:25:00,398.73,398.73,397.44,397.79,10043.0,392.1487,392.1487,390.88,391.2242,10043.0
2022-11-23 11:30:00,397.83,397.98,396.36,397.1,14981.0,391.2635,391.411,389.8178,390.5456,14981.0
2022-11-23 11:35:00,397.27,397.27,396.08,396.89,6290.0,390.7128,390.7128,389.5424,390.339,6290.0
2022-11-23 11:40:00,396.79,397.31,396.67,396.9,4566.0,390.2407,390.7521,390.1227,390.3489,4566.0
2022-11-23 11:45:00,396.9,396.95,395.4,395.41,5452.0,390.3489,390.398,388.8736,388.8835,5452.0
2022-11-23 11:50:00,395.5,395.75,394.02,394.02,8046.0,388.972,389.2178,387.5164,387.5164,8046.0
2022-11-23 11:55:00,394.0,394.38,393.38,394.16,9576.0,387.4967,387.8705,386.887,387.6541,9576.0
2022-11-23 12:00:00,394.25,394.91,394.17,394.91,6009.0,387.7426,388.3917,387.6639,388.3917,6009.0
2022-11-23 12:05:00,395.0,395.53,394.89,395.28,3241.0,388.4802,389.0015,388.372,388.7556,3241.0
2022-11-23 12:10:00,395.31,395.69,394.92,395.47,4798.0,388.7851,389.1588,388.4015,388.9425,4798.0
2022-11-23 12:15:00,395.5,395.72,395.23,395.32,5866.0,388.972,389.1883,388.7064,388.7949,5866.0
2022-11-23 12:20:00,395.17,395.63,395.05,395.57,3621.0,388.6474,389.0998,388.5294,389.0408,3621.0
2022-11-23 12:25:00,395.44,395.61,394.73,394.88,4023.0,388.913,389.0802,388.2147,388.3622,4023.0
2022-11-23 12:30:00,395.0,395.41,394.86,394.9,4165.0,388.4802,388.8835,388.3425,388.3819,4165.0
2022-11-23 12:35:00,394.94,395.19,394.61,395.12,6217.0,388.4212,388.6671,388.0967,388.5982,6217.0
2022-11-23 12:40:00,395.09,395.17,394.12,394.52,4377.0,388.5687,388.6474,387.6148,388.0081,4377.0
2022-11-23 12:45:00,394.56,394.98,394.17,394.92,4394.0,388.0475,388.4606,387.6639,388.4015,4394.0
2022-11-23 12:50:00,394.88,394.89,393.34,393.69,8058.0,388.3622,388.372,386.8476,387.1918,8058.0
2022-11-23 12:55:00,393.43,393.45,392.53,393.3,6337.0,386.9361,386.9558,386.051,386.8083,6337.0
2022-11-23 13:00:00,393.16,394.28,392.95,394.26,6937.0,386.6706,387.7721,386.4641,387.7524,6937.0
2022-11-23 13:05:00,394.23,394.33,393.99,394.06,3868.0,387.7229,387.8213,387.4869,387.5557,3868.0
2022-11-23 13:10:00,394.09,394.39,393.7,394.24,6468.0,387.5852,387.8803,387.2017,387.7328,6468.0
2022-11-23 13:15:00,394.24,394.81,393.88,394.7,3757.0,387.7328,388.2934,387.3787,388.1852,3757.0
2022-11-23 13:20:00,394.55,395.05,394.54,394.83,1900.0,388.0377,388.5294,388.0278,388.313,1900.0
2022-11-23 13:25:00,394.78,395.31,394.18,395.31,8698.0,388.2639,388.7851,387.6738,388.7851,8698.0
2022-11-23 13:30:00,395.42,396.13,395.35,395.51,4040.0,388.8933,389.5916,388.8244,388.9818,4040.0
2022-11-23 13:35:00,395.48,396.03,395.48,396.03,3502.0,388.9523,389.4932,388.9523,389.4932,3502.0
2022-11-23 13:40:00,396.21,396.34,395.89,396.34,2574.0,389.6703,389.7981,389.3555,389.7981,2574.0
2022-11-23 13:45:00,396.34,396.88,396.04,396.63,3728.0,389.7981,390.3292,389.5031,390.0833,3728.0
2022-11-23 13:50:00,396.47,396.47,395.8,395.84,8066.0,389.926,389.926,389.267,389.3064,8066.0
2022-11-23 13:55:00,395.81,396.03,395.69,395.87,2410.0,389.2769,389.4932,389.1588,389.3359,2410.0
2022-11-23 14:00:00,396.07,399.24,395.04,399.16,15733.0,389.5326,392.6502,388.5196,392.5716,15733.0
2022-11-23 14:05:00,399.16,399.45,397.81,398.72,8290.0,392.5716,392.8568,391.2438,392.1388,8290.0
2022-11-23 14:10:00,398.69,398.77,396.85,398.68,10044.0,392.1093,392.188,390.2997,392.0995,10044.0
2022-11-23 14:15:00,398.55,398.92,398.15,398.33,12905.0,391.9716,392.3355,391.5782,391.7553,12905.0
2022-11-23 14:20:00,398.37,398.75,397.7,398.64,4046.0,391.7946,392.1683,391.1357,392.0601,4046.0
2022-11-23 14:25:00,398.45,399.44,398.45,398.7,3957.0,391.8733,392.8469,391.8733,392.1192,3957.0
2022-11-23 14:30:00,398.52,398.52,397.39,397.4,8414.0,391.9421,391.9421,390.8308,390.8406,8414.0
2022-11-23 14:35:00,397.22,397.22,396.01,396.17,8384.0,390.6636,390.6636,389.4736,389.6309,8384.0
2022-11-23 14:40:00,396.04,396.73,396.04,396.64,3771.0,389.5031,390.1817,389.5031,390.0932,3771.0
2022-11-23 14:45:00,396.66,397.92,396.47,397.7,9409.0,390.1128,391.352,389.926,391.1357,9409.0
2022-11-23 14:50:00,397.69,398.31,397.47,397.83,12219.0,391.1258,391.7356,390.9095,391.2635,12219.0
2022-11-23 14:55:00,397.75,397.92,397.34,397.34,4009.0,391.1848,391.352,390.7816,390.7816,4009.0
2022-11-23 15:00:00,397.15,397.33,396.51,397.33,6995.0,390.5947,390.7718,389.9653,390.7718,6995.0
2022-11-23 15:05:00,397.45,398.32,397.44,398.13,5388.0,390.8898,391.7454,390.88,391.5586,5388.0
2022-11-23 15:10:00,398.1,398.58,397.64,398.38,6374.0,391.5291,392.0011,391.0766,391.8044,6374.0
2022-11-23 15:15:00,398.31,398.8,398.04,398.73,7890.0,391.7356,392.2175,391.47,392.1487,7890.0
2022-11-23 15:20:00,398.72,398.78,398.14,398.68,9441.0,392.1388,392.1978,391.5684,392.0995,9441.0
2022-11-23 15:25:00,398.68,398.77,398.4,398.45,4498.0,392.0995,392.188,391.8241,391.8733,4498.0
2022-11-23 15:30:00,398.3,398.3,397.66,397.94,8527.0,391.7258,391.7258,391.0963,391.3717,8527.0
2022-11-23 15:35:00,397.92,398.26,397.82,398.25,8033.0,391.352,391.6864,391.2537,391.6766,8033.0
2022-11-23 15:40:00,398.25,398.3,397.5,397.71,9630.0,391.6766,391.7258,390.939,391.1455,9630.0
2022-11-23 15:45:00,397.68,397.73,396.76,396.76,8192.0,391.116,391.1652,390.2112,390.2112,8192.0
2022-11-23 15:50:00,396.74,397.17,396.28,396.28,16527.0,390.1915,390.6144,389.7391,389.7391,16527.0
2022-11-23 15:55:00,396.14,396.28,395.62,396.28,64584.0,389.6014,389.7391,389.09,389.7391,64584.0
2022-11-25 09:30:00,394.85,395.83,392.0,392.0,51812.0,388.3327,389.2965,385.5297,385.5297,51812.0
2022-11-25 09:35:00,392.18,395.4,391.48,394.82,17347.0,385.7068,388.8736,385.0183,388.3032,17347.0
2022-11-25 09:40:00,394.44,394.74,393.54,393.92,9308.0,387.9295,388.2245,387.0443,387.4181,9308.0
2022-11-25 09:45:00,393.57,393.88,392.15,392.36,12176.0,387.0738,387.3787,385.6773,385.8838,12176.0
2022-11-25 09:50:00,392.5,393.15,391.5,391.63,8453.0,386.0215,386.6608,385.038,385.1658,8453.0
2022-11-25 09:55:00,391.78,394.59,391.78,393.66,11981.0,385.3134,388.077,385.3134,387.1623,11981.0
2022-11-25 10:00:00,393.84,394.4,392.99,394.33,8424.0,387.3394,387.8901,386.5034,387.8213,8424.0
2022-11-25 10:05:00,394.28,394.28,392.66,393.31,4915.0,387.7721,387.7721,386.1788,386.8181,4915.0
2022-11-25 10:10:00,393.0,393.96,392.91,393.65,6512.0,386.5132,387.4574,386.4247,387.1525,6512.0
2022-11-25 10:15:00,393.89,394.44,393.39,393.4,4875.0,387.3885,387.9295,386.8968,386.9066,4875.0
2022-11-25 10:20:00,393.41,394.02,393.34,393.94,4795.0,386.9165,387.5164,386.8476,387.4377,4795.0
2022-11-25 10:25:00,393.73,394.05,393.04,393.9,4421.0,387.2312,387.5459,386.5526,387.3984,4421.0
2022-11-25 10:30:00,393.76,394.51,393.66,394.09,13090.0,387.2607,387.9983,387.1623,387.5852,13090.0
2022-11-25 10:35:00,394.0,394.21,393.25,393.42,9717.0,387.4967,387.7033,386.7591,386.9263,9717.0
2022-11-25 10:40:00,393.59,393.6,392.33,392.81,9721.0,387.0935,387.1033,385.8543,386.3264,9721.0
2022-11-25 10:45:00,392.91,393.87,392.73,393.81,5815.0,386.4247,387.3689,386.2477,387.3099,5815.0
2022-11-25 10:50:00,393.86,394.41,393.29,393.4,41595.0,387.359,387.9,386.7984,386.9066,41595.0
2022-11-25 10:55:00,393.43,393.94,393.11,393.9,5520.0,386.9361,387.4377,386.6214,387.3984,5520.0
2022-11-25 11:00:00,393.55,394.82,393.27,394.79,13001.0,387.0542,388.3032,386.7788,388.2737,13001.0
2022-11-25 11:05:00,394.78,394.81,393.7,393.95,15917.0,388.2639,388.2934,387.2017,387.4476,15917.0
2022-11-25 11:10:00,394.0,394.51,393.67,394.4,27419.0,387.4967,387.9983,387.1722,387.8901,27419.0
2022-11-25 11:15:00,394.37,394.41,393.78,393.96,4228.0,387.8606,387.9,387.2804,387.4574,4228.0
2022-11-25 11:20:00,394.01,394.18,393.75,393.94,5503.0,387.5066,387.6738,387.2509,387.4377,5503.0
2022-11-25 11:25:00,393.83,394.06,393.31,393.62,5096.0,387.3295,387.5557,386.8181,387.123,5096.0
2022-11-25 11:30:00,393.64,393.64,392.89,393.31,7789.0,387.1427,387.1427,386.4051,386.8181,7789.0
2022-11-25 11:35:00,393.29,393.83,393.26,393.71,9071.0,386.7984,387.3295,386.7689,387.2115,9071.0
2022-11-25 11:40:00,393.7,394.11,393.35,394.11,5335.0,387.2017,387.6049,386.8575,387.6049,5335.0
2022-11-25 11:45:00,393.92,394.13,393.67,394.11,4981.0,387.4181,387.6246,387.1722,387.6049,4981.0
2022-11-25 11:50:00,394.1,394.22,393.53,393.81,16412.0,387.5951,387.7131,387.0345,387.3099,16412.0
2022-11-25 11:55:00,393.81,394.29,393.48,393.75,5281.0,387.3099,387.7819,386.9853,387.2509,5281.0
2022-11-25 12:00:00,393.57,394.06,393.45,393.5,4215.0,387.0738,387.5557,386.9558,387.005,4215.0
2022-11-25 12:05:00,393.48,393.82,393.32,393.57,3654.0,386.9853,387.3197,386.828,387.0738,3654.0
2022-11-25 12:10:00,393.66,393.92,393.52,393.52,6555.0,387.1623,387.4181,387.0247,387.0247,6555.0
2022-11-25 12:15:00,393.48,393.58,393.14,393.49,11493.0,386.9853,387.0837,386.6509,386.9951,11493.0
2022-11-25 12:20:00,393.47,394.13,393.43,394.13,16343.0,386.9755,387.6246,386.9361,387.6246,16343.0
2022-11-25 12:25:00,394.12,394.16,393.75,394.07,8811.0,387.6148,387.6541,387.2509,387.5656,8811.0
2022-11-25 12:30:00,394.13,394.15,393.62,393.85,4637.0,387.6246,387.6443,387.123,387.3492,4637.0
2022-11-25 12:35:00,393.58,393.73,393.06,393.44,6730.0,387.0837,387.2312,386.5722,386.946,6730.0
2022-11-25 12:40:00,393.56,393.56,393.0,393.3,5752.0,387.064,387.064,386.5132,386.8083,5752.0
2022-11-25 12:45:00,393.35,393.41,392.34,392.38,5799.0,386.8575,386.9165,385.8641,385.9035,5799.0
2022-11-25 12:50:00,392.51,393.17,392.51,392.75,17866.0,386.0313,386.6804,386.0313,386.2674,17866.0
2022-11-25 12:55:00,392.54,392.82,392.02,392.46,35945.0,386.0608,386.3362,385.5494,385.9821,35945.0
2022-11-28 09:30:00,393.25,397.18,392.1,394.18,50718.0,386.7591,390.6242,385.6281,387.6738,50718.0
2022-11-28 09:35:00,394.52,397.15,394.17,396.79,22434.0,388.0081,390.5947,387.6639,390.2407,22434.0
2022-11-28 09:40:00,396.81,398.59,396.28,398.24,25573.0,390.2603,392.011,389.7391,391.6667,25573.0
2022-11-28 09:45:00,398.23,398.7,396.03,396.42,20361.0,391.6569,392.1192,389.4932,389.8768,20361.0
2022-11-28 09:50:00,396.36,397.47,395.2,395.37,20071.0,389.8178,390.9095,388.6769,388.8441,20071.0
2022-11-28 09:55:00,395.43,395.43,393.15,394.51,17337.0,388.9031,388.9031,386.6608,387.9983,17337.0
2022-11-28 10:00:00,394.47,394.47,392.37,393.8,15702.0,387.959,387.959,385.8936,387.3,15702.0
2022-11-28 10:05:00,393.79,393.79,392.69,393.23,27676.0,387.2902,387.2902,386.2084,386.7394,27676.0
2022-11-28 10:10:00,393.46,393.75,392.0,393.28,7598.0,386.9656,387.2509,385.5297,386.7886,7598.0
2022-11-28 10:15:00,393.11,393.11,391.61,392.13,16555.0,386.6214,386.6214,385.1462,385.6576,16555.0
2022-11-28 10:20:00,392.3,392.3,390.68,391.06,16108.0,385.8248,385.8248,384.2315,384.6053,16108.0
2022-11-28 10:25:00,391.02,391.49,390.32,391.37,16332.0,384.5659,385.0282,383.8775,384.9101,16332.0
2022-11-28 10:30:00,391.19,391.77,390.78,391.33,11316.0,384.7331,385.3035,384.3299,384.8708,11316.0
2022-11-28 10:35:00,391.43,392.96,391.2,392.66,24485.0,384.9692,386.4739,384.7429,386.1788,24485.0
2022-11-28 10:40:00,392.59,393.11,391.96,392.01,4612.0,386.11,386.6214,385.4904,385.5396,4612.0
2022-11-28 10:45:00,391.63,392.9,391.63,391.9,7288.0,385.1658,386.4149,385.1658,385.4314,7288.0
2022-11-28 10:50:00,391.9,391.9,390.73,391.6,4306.0,385.4314,385.4314,384.2807,385.1363,4306.0
2022-11-28 10:55:00,392.14,392.19,391.23,391.23,11620.0,385.6674,385.7166,384.7725,384.7725,11620.0
2022-11-28 11:00:00,391.26,391.97,391.15,391.4,6557.0,384.802,385.5002,384.6938,384.9396,6557.0
2022-11-28 11:05:00,391.25,391.25,389.34,389.52,6708.0,384.7921,384.7921,382.9136,383.0907,6708.0
2022-11-28 11:10:00,389.56,390.35,389.24,390.35,8702.0,383.13,383.907,382.8153,383.907,8702.0
2022-11-28 11:15:00,390.23,391.21,390.13,390.87,11654.0,383.789,384.7528,383.6906,384.4184,11654.0
2022-11-28 11:20:00,391.03,391.23,389.56,390.19,12519.0,384.5758,384.7725,383.13,383.7496,12519.0
2022-11-28 11:25:00,390.24,390.24,388.92,388.93,4700.0,383.7988,383.7988,382.5006,382.5104,4700.0
2022-11-28 11:30:00,388.96,389.59,388.95,389.08,7160.0,382.5399,383.1595,382.5301,382.6579,7160.0
2022-11-28 11:35:00,389.06,389.42,388.78,389.13,10545.0,382.6383,382.9923,382.3629,382.7071,10545.0
2022-11-28 11:40:00,389.02,389.48,388.82,388.97,11226.0,382.5989,383.0513,382.4022,382.5498,11226.0
2022-11-28 11:45:00,388.96,389.23,388.65,388.98,4493.0,382.5399,382.8055,382.235,382.5596,4493.0
2022-11-28 11:50:00,388.98,388.98,388.44,388.72,6879.0,382.5596,382.5596,382.0285,382.3039,6879.0
2022-11-28 11:55:00,388.78,389.29,388.54,388.63,6435.0,382.3629,382.8645,382.1269,382.2154,6435.0
2022-11-28 12:00:00,388.63,390.1,388.38,389.05,8766.0,382.2154,383.6611,381.9695,382.6284,8766.0
2022-11-28 12:05:00,389.79,390.61,389.3,389.58,5183.0,383.3562,384.1627,382.8743,383.1497,5183.0
2022-11-28 12:10:00,389.17,389.17,388.63,389.14,4321.0,382.7465,382.7465,382.2154,382.7169,4321.0
2022-11-28 12:15:00,389.16,390.46,389.16,390.39,4324.0,382.7366,384.0152,382.7366,383.9463,4324.0
2022-11-28 12:20:00,390.43,390.63,390.27,390.46,5105.0,383.9857,384.1824,383.8283,384.0152,5105.0
2022-11-28 12:25:00,390.41,390.67,390.06,390.28,6784.0,383.966,384.2217,383.6218,383.8381,6784.0
2022-11-28 12:30:00,390.28,390.78,389.96,390.6,12037.0,383.8381,384.3299,383.5234,384.1529,12037.0
2022-11-28 12:35:00,390.63,391.69,390.61,391.52,14009.0,384.1824,385.2249,384.1627,385.0577,14009.0
2022-11-28 12:40:00,391.51,391.67,391.03,391.21,15895.0,385.0478,385.2052,384.5758,384.7528,15895.0
2022-11-28 12:45:00,391.1,391.1,390.17,390.17,4433.0,384.6446,384.6446,383.7299,383.7299,4433.0
2022-11-28 12:50:00,390.16,390.26,388.73,388.73,3472.0,383.7201,383.8185,382.3137,382.3137,3472.0
2022-11-28 12:55:00,388.62,388.79,388.12,388.12,3974.0,382.2055,382.3727,381.7138,381.7138,3974.0
2022-11-28 13:00:00,388.24,388.74,388.08,388.65,3465.0,381.8318,382.3236,381.6744,382.235,3465.0
2022-11-28 13:05:00,388.5,388.99,388.5,388.9,2309.0,382.0875,382.5694,382.0875,382.4809,2309.0
2022-11-28 13:10:00,388.86,388.98,388.12,388.54,6252.0,382.4416,382.5596,381.7138,382.1269,6252.0
2022-11-28 13:15:00,388.49,388.89,388.24,388.88,7311.0,382.0777,382.4711,381.8318,382.4612,7311.0
2022-11-28 13:20:00,389.01,389.01,388.72,388.93,3706.0,382.5891,382.5891,382.3039,382.5104,3706.0
2022-11-28 13:25:00,389.07,389.2,388.9,389.09,3281.0,382.6481,382.776,382.4809,382.6678,3281.0
2022-11-28 13:30:00,389.09,389.14,388.52,388.52,4719.0,382.6678,382.7169,382.1072,382.1072,4719.0
2022-11-28 13:35:00,388.56,389.04,388.37,389.02,2060.0,382.1465,382.6186,381.9597,382.5989,2060.0
2022-11-28 13:40:00,389.13,389.13,388.2,388.2,3100.0,382.7071,382.7071,381.7925,381.7925,3100.0
2022-11-28 13:45:00,388.15,388.29,387.92,388.03,2317.0,381.7433,381.881,381.5171,381.6253,2317.0
2022-11-28 13:50:00,387.94,388.11,387.65,387.65,6766.0,381.5368,381.7039,381.2515,381.2515,6766.0
2022-11-28 13:55:00,387.65,387.65,386.73,386.9,3470.0,381.2515,381.2515,380.3467,380.5139,3470.0
2022-11-28 14:00:00,386.84,387.04,386.46,386.46,3898.0,380.4549,380.6516,380.0812,380.0812,3898.0
2022-11-28 14:05:00,386.55,386.89,386.36,386.36,2496.0,380.1697,380.5041,379.9828,379.9828,2496.0
2022-11-28 14:10:00,386.27,386.4,385.62,385.62,3149.0,379.8943,380.0222,379.255,379.255,3149.0
2022-11-28 14:15:00,385.55,385.85,385.18,385.53,9112.0,379.1862,379.4813,378.8223,379.1665,9112.0
2022-11-28 14:20:00,385.46,385.46,384.76,385.31,3216.0,379.0977,379.0977,378.4092,378.9502,3216.0
2022-11-28 14:25:00,385.22,385.74,385.2,385.53,2231.0,378.8617,379.3731,378.842,379.1665,2231.0
2022-11-28 14:30:00,385.64,385.74,384.58,385.53,10616.0,379.2747,379.3731,378.2322,379.1665,10616.0
2022-11-28 14:35:00,385.6,386.12,385.22,385.64,6478.0,379.2354,379.7468,378.8617,379.2747,6478.0
2022-11-28 14:40:00,385.88,386.28,385.53,386.28,3711.0,379.5108,379.9042,379.1665,379.9042,3711.0
2022-11-28 14:45:00,386.33,386.33,385.91,385.98,1738.0,379.9533,379.9533,379.5403,379.6091,1738.0
2022-11-28 14:50:00,386.17,386.35,386.12,386.2,3116.0,379.796,379.973,379.7468,379.8255,3116.0
2022-11-28 14:55:00,386.18,386.24,385.79,385.79,2815.0,379.8058,379.8648,379.4222,379.4222,2815.0
2022-11-28 15:00:00,385.86,386.12,385.76,385.88,2722.0,379.4911,379.7468,379.3927,379.5108,2722.0
2022-11-28 15:05:00,385.61,385.72,385.1,385.14,4451.0,379.2452,379.3534,378.7436,378.783,4451.0
2022-11-28 15:10:00,385.13,385.29,384.46,384.47,6656.0,378.7731,378.9305,378.1142,378.124,6656.0
2022-11-28 15:15:00,384.36,384.77,384.08,384.56,10315.0,378.0158,378.4191,377.7405,378.2125,10315.0
2022-11-28 15:20:00,384.59,384.93,384.1,384.1,8085.0,378.2421,378.5764,377.7601,377.7601,8085.0
2022-11-28 15:25:00,384.18,384.18,383.6,383.68,9208.0,377.8388,377.8388,377.2684,377.3471,9208.0
2022-11-28 15:30:00,383.7,383.99,383.48,383.82,10008.0,377.3667,377.652,377.1504,377.4848,10008.0
2022-11-28 15:35:00,383.98,384.2,383.87,383.89,12862.0,377.6421,377.8585,377.5339,377.5536,12862.0
2022-11-28 15:40:00,383.92,384.53,383.88,384.37,15415.0,377.5831,378.183,377.5438,378.0257,15415.0
2022-11-28 15:45:00,384.4,384.41,383.91,384.01,13713.0,378.0552,378.065,377.5733,377.6716,13713.0
2022-11-28 15:50:00,384.06,385.22,384.01,385.22,42782.0,377.7208,378.8617,377.6716,378.8617,42782.0
2022-11-28 15:55:00,385.14,386.25,384.94,385.64,91723.0,378.783,379.8747,378.5863,379.2747,91723.0
2022-11-29 09:30:00,382.01,385.34,381.5,385.12,34537.0,375.7046,378.9797,375.2031,378.7633,34537.0
2022-11-29 09:35:00,384.87,384.89,382.81,383.79,16174.0,378.5174,378.5371,376.4914,377.4553,16174.0
2022-11-29 09:40:00,383.92,384.4,383.5,383.62,16865.0,377.5831,378.0552,377.17,377.2881,16865.0
2022-11-29 09:45:00,383.64,384.15,382.54,383.73,22165.0,377.3077,377.8093,376.2259,377.3962,22165.0
2022-11-29 09:50:00,383.75,384.09,382.82,383.9,10117.0,377.4159,377.7503,376.5013,377.5634,10117.0
2022-11-29 09:55:00,383.69,383.69,382.67,382.93,7544.0,377.3569,377.3569,376.3537,376.6094,7544.0
2022-11-29 10:00:00,383.06,384.32,382.7,383.45,13369.0,376.7373,377.9765,376.3832,377.1209,13369.0
2022-11-29 10:05:00,383.55,384.48,383.4,383.73,4771.0,377.2192,378.1339,377.0717,377.3962,4771.0
2022-11-29 10:10:00,384.0,384.0,381.38,381.38,9350.0,377.6618,377.6618,375.085,375.085,9350.0
2022-11-29 10:15:00,381.35,382.9,381.15,382.24,10160.0,375.0555,376.5799,374.8588,375.9308,10160.0
2022-11-29 10:20:00,382.77,383.63,382.53,382.81,5150.0,376.4521,377.2979,376.2161,376.4914,5150.0
2022-11-29 10:25:00,382.93,383.61,382.67,383.06,7738.0,376.6094,377.2782,376.3537,376.7373,7738.0
2022-11-29 10:30:00,383.15,383.71,382.73,382.73,4034.0,376.8258,377.3766,376.4128,376.4128,4034.0
2022-11-29 10:35:00,382.53,382.66,382.02,382.36,9005.0,376.2161,376.3439,375.7145,376.0489,9005.0
2022-11-29 10:40:00,382.38,383.04,382.21,382.86,5891.0,376.0685,376.7176,375.9013,376.5406,5891.0
2022-11-29 10:45:00,382.88,383.74,382.75,383.4,4581.0,376.5603,377.4061,376.4324,377.0717,4581.0
2022-11-29 10:50:00,383.54,383.76,381.65,381.65,5508.0,377.2094,377.4257,375.3506,375.3506,5508.0
2022-11-29 10:55:00,381.64,382.42,381.47,382.05,7428.0,375.3407,376.1079,375.1735,375.744,7428.0
2022-11-29 11:00:00,381.91,382.45,380.38,380.66,5497.0,375.6063,376.1374,374.1015,374.3769,5497.0
2022-11-29 11:05:00,380.56,380.9,379.74,379.74,10219.0,374.2786,374.613,373.4721,373.4721,10219.0
2022-11-29 11:10:00,379.74,380.2,379.48,380.2,9012.0,373.4721,373.9245,373.2164,373.9245,9012.0
2022-11-29 11:15:00,379.98,380.11,378.34,378.46,8967.0,373.7081,373.836,372.0952,372.2132,8967.0
2022-11-29 11:20:00,378.0,378.27,377.43,378.17,7472.0,371.7608,372.0264,371.2002,371.928,7472.0
2022-11-29 11:25:00,378.39,378.4,377.59,377.84,6117.0,372.1444,372.1542,371.3576,371.6035,6117.0
2022-11-29 11:30:00,377.69,378.54,377.66,378.28,7784.0,371.4559,372.2919,371.4264,372.0362,7784.0
2022-11-29 11:35:00,378.28,378.89,377.86,378.71,6230.0,372.0362,372.6361,371.6231,372.4591,6230.0
2022-11-29 11:40:00,378.7,379.54,378.5,379.08,10695.0,372.4493,373.2754,372.2526,372.823,10695.0
2022-11-29 11:45:00,378.96,379.23,378.7,379.11,3672.0,372.705,372.9705,372.4493,372.8525,3672.0
2022-11-29 11:50:00,379.23,380.03,378.99,380.03,5456.0,372.9705,373.7573,372.7345,373.7573,5456.0
2022-11-29 11:55:00,379.97,380.39,379.9,380.13,3550.0,373.6983,374.1114,373.6295,373.8557,3550.0
2022-11-29 12:00:00,380.15,380.53,379.92,380.18,4900.0,373.8753,374.2491,373.6491,373.9048,4900.0
2022-11-29 12:05:00,380.25,380.69,380.0,380.62,6645.0,373.9737,374.4064,373.7278,374.3376,6645.0
2022-11-29 12:10:00,380.78,380.78,380.08,380.67,3967.0,374.4949,374.4949,373.8065,374.3868,3967.0
2022-11-29 12:15:00,380.75,380.93,379.88,380.77,7486.0,374.4654,374.6425,373.6098,374.4851,7486.0
2022-11-29 12:20:00,380.49,380.88,380.49,380.65,5336.0,374.2097,374.5933,374.2097,374.3671,5336.0
2022-11-29 12:25:00,380.54,381.24,380.17,380.46,6568.0,374.2589,374.9473,373.895,374.1802,6568.0
2022-11-29 12:30:00,380.54,381.18,380.54,381.18,3661.0,374.2589,374.8883,374.2589,374.8883,3661.0
2022-11-29 12:35:00,380.94,382.56,380.82,382.06,5827.0,374.6523,376.2456,374.5343,375.7538,5827.0
2022-11-29 12:40:00,382.0,382.17,381.73,381.98,9366.0,375.6948,375.862,375.4293,375.6751,9366.0
2022-11-29 12:45:00,382.03,382.13,381.75,382.09,5712.0,375.7243,375.8227,375.4489,375.7833,5712.0
2022-11-29 12:50:00,382.1,382.34,381.69,381.69,4418.0,375.7931,376.0292,375.3899,375.3899,4418.0
2022-11-29 12:55:00,381.85,382.15,381.5,381.56,6048.0,375.5473,375.8423,375.2031,375.2621,6048.0
2022-11-29 13:00:00,381.42,381.42,380.53,380.6,7250.0,375.1244,375.1244,374.2491,374.3179,7250.0
2022-11-29 13:05:00,380.89,381.0,380.73,380.9,3260.0,374.6031,374.7113,374.4458,374.613,3260.0
2022-11-29 13:10:00,381.05,381.65,380.92,381.64,3228.0,374.7605,375.3506,374.6326,375.3407,3228.0
2022-11-29 13:15:00,381.35,381.36,380.1,380.29,4851.0,375.0555,375.0654,373.8262,374.013,4851.0
2022-11-29 13:20:00,380.24,380.24,379.5,379.78,6817.0,373.9639,373.9639,373.2361,373.5114,6817.0
2022-11-29 13:25:00,379.75,379.75,379.25,379.4,5820.0,373.4819,373.4819,372.9902,373.1377,5820.0
2022-11-29 13:30:00,379.38,379.85,379.08,379.75,13556.0,373.118,373.5803,372.823,373.4819,13556.0
2022-11-29 13:35:00,379.88,380.26,379.8,380.22,2013.0,373.6098,373.9835,373.5311,373.9442,2013.0
2022-11-29 13:40:00,380.09,380.76,380.09,380.76,2536.0,373.8163,374.4753,373.8163,374.4753,2536.0
2022-11-29 13:45:00,380.61,380.94,380.61,380.79,3423.0,374.3277,374.6523,374.3277,374.5048,3423.0
2022-11-29 13:50:00,380.81,380.94,380.45,380.74,3924.0,374.5244,374.6523,374.1704,374.4556,3924.0
2022-11-29 13:55:00,380.84,381.59,380.74,381.59,4769.0,374.5539,375.2916,374.4556,375.2916,4769.0
2022-11-29 14:00:00,381.73,382.75,381.64,382.46,3987.0,375.4293,376.4324,375.3407,376.1472,3987.0
2022-11-29 14:05:00,382.6,382.6,381.66,381.66,6108.0,376.2849,376.2849,375.3604,375.3604,6108.0
2022-11-29 14:10:00,381.7,381.98,381.5,381.76,6661.0,375.3998,375.6751,375.2031,375.4588,6661.0
2022-11-29 14:15:00,381.58,381.86,381.47,381.55,2464.0,375.2817,375.5571,375.1735,375.2522,2464.0
2022-11-29 14:20:00,381.54,381.69,381.28,381.33,3721.0,375.2424,375.3899,374.9867,375.0359,3721.0
2022-11-29 14:25:00,381.23,381.47,381.16,381.28,3913.0,374.9375,375.1735,374.8687,374.9867,3913.0
2022-11-29 14:30:00,381.27,381.27,380.59,380.59,5137.0,374.9768,374.9768,374.3081,374.3081,5137.0
2022-11-29 14:35:00,380.68,380.72,380.0,380.55,6173.0,374.3966,374.4359,373.7278,374.2687,6173.0
2022-11-29 14:40:00,380.55,380.64,380.09,380.31,4694.0,374.2687,374.3572,373.8163,374.0327,4694.0
2022-11-29 14:45:00,380.33,380.43,380.02,380.11,5093.0,374.0524,374.1507,373.7475,373.836,5093.0
2022-11-29 14:50:00,380.1,380.75,379.99,380.5,5757.0,373.8262,374.4654,373.718,374.2196,5757.0
2022-11-29 14:55:00,380.59,380.93,380.58,380.93,4665.0,374.3081,374.6425,374.2982,374.6425,4665.0
2022-11-29 15:00:00,380.88,381.34,380.68,380.71,5412.0,374.5933,375.0457,374.3966,374.4261,5412.0
2022-11-29 15:05:00,380.83,381.48,380.7,381.48,4848.0,374.5441,375.1834,374.4163,375.1834,4848.0
2022-11-29 15:10:00,381.37,381.42,380.97,380.97,7061.0,375.0752,375.1244,374.6818,374.6818,7061.0
2022-11-29 15:15:00,380.96,381.06,380.45,380.69,4600.0,374.672,374.7703,374.1704,374.4064,4600.0
2022-11-29 15:20:00,380.72,380.98,380.06,380.19,11138.0,374.4359,374.6916,373.7868,373.9147,11138.0
2022-11-29 15:25:00,380.2,380.48,379.94,380.43,12773.0,373.9245,374.1999,373.6688,374.1507,12773.0
2022-11-29 15:30:00,380.38,380.7,379.77,380.37,20070.0,374.1015,374.4163,373.5016,374.0917,20070.0
2022-11-29 15:35:00,380.43,380.65,380.22,380.35,16226.0,374.1507,374.3671,373.9442,374.072,16226.0
2022-11-29 15:40:00,380.24,380.62,379.52,379.59,26394.0,373.9639,374.3376,373.2557,373.3246,26394.0
2022-11-29 15:45:00,379.48,379.65,379.07,379.26,17445.0,373.2164,373.3836,372.8132,373.0,17445.0
2022-11-29 15:50:00,379.39,379.51,378.51,379.4,31282.0,373.1279,373.2459,372.2624,373.1377,31282.0
2022-11-29 15:55:00,379.37,381.27,379.17,381.14,90549.0,373.1082,374.9768,372.9115,374.849,90549.0
2022-11-30 09:30:00,376.41,382.44,374.0,382.44,123844.0,370.1971,376.1275,367.8268,376.1275,123844.0
2022-11-30 09:35:00,382.46,383.0,376.11,378.6,42726.0,376.1472,376.6783,369.902,372.3509,42726.0
2022-11-30 09:40:00,378.19,382.85,377.38,381.6,42750.0,371.9477,376.5308,371.1511,375.3014,42750.0
2022-11-30 09:45:00,381.68,384.0,379.68,380.26,32495.0,375.3801,377.6618,373.4131,373.9835,32495.0
2022-11-30 09:50:00,380.23,382.92,380.0,381.32,26419.0,373.954,376.5996,373.7278,375.026,26419.0
2022-11-30 09:55:00,381.66,384.16,380.72,383.86,53416.0,375.3604,377.8191,374.4359,377.5241,53416.0
2022-11-30 10:00:00,383.81,386.65,382.57,386.24,62301.0,377.4749,380.268,376.2554,379.8648,62301.0
2022-11-30 10:05:00,385.68,389.0,385.61,389.0,71528.0,379.3141,382.5793,379.2452,382.5793,71528.0
2022-11-30 10:10:00,389.0,389.89,387.66,389.47,59509.0,382.5793,383.4546,381.2614,383.0415,59509.0
2022-11-30 10:15:00,389.08,390.69,388.71,389.5,47806.0,382.6579,384.2414,382.294,383.071,47806.0
2022-11-30 10:20:00,389.6,390.56,388.06,388.73,30730.0,383.1694,384.1135,381.6548,382.3137,30730.0
2022-11-30 10:25:00,389.12,390.58,388.72,390.48,20336.0,382.6973,384.1332,382.3039,384.0348,20336.0
2022-11-30 10:30:00,390.65,390.66,388.14,388.62,19127.0,384.202,384.2119,381.7335,382.2055,19127.0
2022-11-30 10:35:00,388.78,389.02,386.08,387.3,17521.0,382.3629,382.5989,379.7075,380.9073,17521.0
2022-11-30 10:40:00,387.13,389.7,386.78,388.93,23436.0,380.7401,383.2677,380.3959,382.5104,23436.0
2022-11-30 10:45:00,388.94,389.36,388.14,389.33,13025.0,382.5203,382.9333,381.7335,382.9038,13025.0
2022-11-30 10:50:00,389.28,391.72,389.23,391.52,26988.0,382.8546,385.2544,382.8055,385.0577,26988.0
2022-11-30 10:55:00,391.42,391.97,390.3,391.82,14924.0,384.9593,385.5002,383.8578,385.3527,14924.0
2022-11-30 11:00:00,391.77,392.81,391.53,392.56,25105.0,385.3035,386.3264,385.0675,386.0805,25105.0
2022-11-30 11:05:00,392.45,393.61,392.42,393.25,22079.0,385.9723,387.1132,385.9428,386.7591,22079.0
2022-11-30 11:10:00,393.37,393.37,390.66,391.79,17984.0,386.8771,386.8771,384.2119,385.3232,17984.0
2022-11-30 11:15:00,391.5,392.4,390.79,391.78,19715.0,385.038,385.9231,384.3397,385.3134,19715.0
2022-11-30 11:20:00,391.55,391.92,390.57,391.6,19625.0,385.0872,385.4511,384.1233,385.1363,19625.0
2022-11-30 11:25:00,391.65,392.37,390.7,392.09,15351.0,385.1855,385.8936,384.2512,385.6183,15351.0
2022-11-30 11:30:00,392.19,392.47,391.06,391.9,13767.0,385.7166,385.992,384.6053,385.4314,13767.0
2022-11-30 11:35:00,392.12,392.52,391.08,392.38,17345.0,385.6478,386.0412,384.6249,385.9035,17345.0
2022-11-30 11:40:00,392.52,393.52,392.32,393.5,12691.0,386.0412,387.0247,385.8445,387.005,12691.0
2022-11-30 11:45:00,393.36,393.63,392.7,393.38,15479.0,386.8673,387.1328,386.2182,386.887,15479.0
2022-11-30 11:50:00,393.5,394.57,393.5,394.14,21736.0,387.005,388.0573,387.005,387.6344,21736.0
2022-11-30 11:55:00,393.93,394.98,393.89,394.01,15891.0,387.4279,388.4606,387.3885,387.5066,15891.0
2022-11-30 12:00:00,394.02,394.84,393.83,394.84,14994.0,387.5164,388.3229,387.3295,388.3229,14994.0
2022-11-30 12:05:00,394.84,395.29,393.87,394.0,12698.0,388.3229,388.7654,387.3689,387.4967,12698.0
2022-11-30 12:10:00,393.98,394.71,393.75,394.43,18195.0,387.4771,388.195,387.2509,387.9196,18195.0
2022-11-30 12:15:00,394.4,394.52,393.37,393.63,19423.0,387.8901,388.0081,386.8771,387.1328,19423.0
2022-11-30 12:20:00,393.76,394.76,393.57,394.58,28455.0,387.2607,388.2442,387.0738,388.0672,28455.0
2022-11-30 12:25:00,394.8,395.73,394.62,395.59,14410.0,388.2835,389.1982,388.1065,389.0605,14410.0
2022-11-30 12:30:00,395.52,396.0,395.22,395.87,8899.0,388.9916,389.4637,388.6966,389.3359,8899.0
2022-11-30 12:35:00,395.77,395.8,394.35,394.4,11703.0,389.2375,389.267,387.841,387.8901,11703.0
2022-11-30 12:40:00,394.57,394.87,393.83,394.87,12815.0,388.0573,388.3524,387.3295,388.3524,12815.0
2022-11-30 12:45:00,394.81,395.38,394.59,394.89,7820.0,388.2934,388.854,388.077,388.372,7820.0
2022-11-30 12:50:00,394.87,395.18,394.27,394.99,8564.0,388.3524,388.6573,387.7623,388.4704,8564.0
2022-11-30 12:55:00,395.11,395.51,394.83,395.44,12350.0,388.5884,388.9818,388.313,388.913,12350.0
2022-11-30 13:00:00,395.28,395.9,395.16,395.9,14878.0,388.7556,389.3654,388.6376,389.3654,14878.0
2022-11-30 13:05:00,395.9,396.34,395.85,396.34,13188.0,389.3654,389.7981,389.3162,389.7981,13188.0
2022-11-30 13:10:00,396.34,397.68,396.27,397.31,19032.0,389.7981,391.116,389.7293,390.7521,19032.0
2022-11-30 13:15:00,397.13,397.57,396.87,397.29,11650.0,390.5751,391.0078,390.3194,390.7324,11650.0
2022-11-30 13:20:00,397.28,398.03,396.92,398.03,9876.0,390.7226,391.4602,390.3685,391.4602,9876.0
2022-11-30 13:25:00,397.99,398.27,397.47,398.13,10595.0,391.4209,391.6963,390.9095,391.5586,10595.0
2022-11-30 13:30:00,398.04,402.52,396.52,400.11,40750.0,391.47,395.8761,389.9751,393.5059,40750.0
2022-11-30 13:35:00,400.59,403.8,400.36,403.19,24733.0,393.978,397.135,393.7518,396.535,24733.0
2022-11-30 13:40:00,403.39,404.0,401.0,402.7,38696.0,396.7317,397.3317,394.3812,396.0531,38696.0
2022-11-30 13:45:00,402.5,403.06,400.96,401.53,38253.0,395.8564,396.4072,394.3419,394.9024,38253.0
2022-11-30 13:50:00,401.37,402.12,400.62,401.68,14449.0,394.7451,395.4827,394.0075,395.05,14449.0
2022-11-30 13:55:00,401.6,404.17,401.6,403.71,15839.0,394.9713,397.4989,394.9713,397.0465,15839.0
2022-11-30 14:00:00,403.93,405.29,403.93,405.29,13270.0,397.2628,398.6004,397.2628,398.6004,13270.0
2022-11-30 14:05:00,405.44,406.76,405.44,405.86,9313.0,398.7479,400.0461,398.7479,399.161,9313.0
2022-11-30 14:10:00,405.76,407.85,405.76,407.48,19049.0,399.0626,401.1181,399.0626,400.7542,19049.0
2022-11-30 14:15:00,407.75,410.7,407.53,410.55,25160.0,401.0198,403.9211,400.8034,403.7736,25160.0
2022-11-30 14:20:00,410.79,411.04,409.85,410.64,19356.0,404.0096,404.2555,403.0851,403.8621,19356.0
2022-11-30 14:25:00,410.87,411.49,409.67,410.68,33040.0,404.0883,404.698,402.9081,403.9014,33040.0
2022-11-30 14:30:00,410.69,410.7,405.98,406.73,43002.0,403.9112,403.9211,399.279,400.0166,43002.0
2022-11-30 14:35:00,406.2,406.94,403.01,404.02,29126.0,399.4954,400.2231,396.358,397.3513,29126.0
2022-11-30 14:40:00,404.13,404.44,402.47,402.83,13434.0,397.4595,397.7644,395.8269,396.181,13434.0
2022-11-30 14:45:00,402.75,404.23,402.71,404.23,10785.0,396.1023,397.5579,396.063,397.5579,10785.0
2022-11-30 14:50:00,404.51,405.38,403.51,403.81,17307.0,397.8333,398.6889,396.8498,397.1448,17307.0
2022-11-30 14:55:00,403.77,404.1,402.71,403.97,12308.0,397.1055,397.43,396.063,397.3022,12308.0
2022-11-30 15:00:00,403.74,405.3,403.57,404.99,19995.0,397.076,398.6102,396.9088,398.3053,19995.0
2022-11-30 15:05:00,404.87,406.05,404.67,405.85,15004.0,398.1873,399.3478,397.9906,399.1511,15004.0
2022-11-30 15:10:00,405.75,405.8,405.2,405.48,14768.0,399.0528,399.102,398.5119,398.7872,14768.0
2022-11-30 15:15:00,405.37,406.6,405.02,406.23,22322.0,398.6791,399.8888,398.3348,399.5249,22322.0
2022-11-30 15:20:00,406.28,406.65,405.94,406.02,16478.0,399.574,399.9379,399.2397,399.3183,16478.0
2022-11-30 15:25:00,405.91,406.97,405.91,406.72,18976.0,399.2101,400.2527,399.2101,400.0068,18976.0
2022-11-30 15:30:00,406.91,407.88,406.64,407.87,21052.0,400.1936,401.1476,399.9281,401.1378,21052.0
2022-11-30 15:35:00,407.9,407.9,405.27,406.16,43689.0,401.1673,401.1673,398.5807,399.456,43689.0
2022-11-30 15:40:00,405.98,407.38,405.79,407.38,18902.0,399.279,400.6559,399.0921,400.6559,18902.0
2022-11-30 15:45:00,407.39,408.06,407.2,407.62,31789.0,400.6657,401.3247,400.4789,400.8919,31789.0
2022-11-30 15:50:00,407.61,408.42,404.9,406.93,108930.0,400.8821,401.6787,398.2168,400.2133,108930.0
2022-11-30 15:55:00,406.51,408.0,406.41,407.58,164775.0,399.8002,401.2657,399.7019,400.8526,164775.0
2022-12-01 09:30:00,407.89,410.0,405.0,408.88,44728.0,401.1575,403.2326,398.3152,402.1311,44728.0
2022-12-01 09:35:00,408.88,410.55,406.07,406.44,25977.0,402.1311,403.7736,399.3675,399.7314,25977.0
2022-12-01 09:40:00,406.47,410.59,406.46,410.59,10507.0,399.7609,403.8129,399.7511,403.8129,10507.0
2022-12-01 09:45:00,410.14,413.96,410.0,413.33,21385.0,403.3703,407.1273,403.2326,406.5077,21385.0
2022-12-01 09:50:00,413.01,417.58,413.0,416.3,26723.0,406.193,410.6875,406.1831,409.4287,26723.0
2022-12-01 09:55:00,416.58,417.7,415.55,416.22,59965.0,409.704,410.8055,408.691,409.35,59965.0
2022-12-01 10:00:00,416.4,417.49,414.63,415.83,19481.0,409.527,410.599,407.7862,408.9664,19481.0
2022-12-01 10:05:00,415.68,417.48,414.85,415.25,28921.0,408.8189,410.5892,408.0026,408.396,28921.0
2022-12-01 10:10:00,415.15,416.34,412.34,412.74,13446.0,408.2976,409.468,405.534,405.9274,13446.0
2022-12-01 10:15:00,412.78,413.01,410.64,411.07,19841.0,405.9668,406.193,403.8621,404.285,19841.0
2022-12-01 10:20:00,411.31,412.51,411.1,411.54,13302.0,404.521,405.7012,404.3145,404.7472,13302.0
2022-12-01 10:25:00,411.32,413.37,411.05,411.2,9149.0,404.5309,406.547,404.2653,404.4128,9149.0
2022-12-01 10:30:00,411.22,413.34,410.41,413.34,5095.0,404.4325,406.5175,403.6359,406.5175,5095.0
2022-12-01 10:35:00,412.96,413.73,412.24,413.06,8772.0,406.1438,406.9011,405.4357,406.2421,8772.0
2022-12-01 10:40:00,412.72,413.27,411.82,413.27,5657.0,405.9077,406.4487,405.0226,406.4487,5657.0
2022-12-01 10:45:00,413.1,413.71,412.64,413.19,7565.0,406.2815,406.8814,405.8291,406.37,7565.0
2022-12-01 10:50:00,413.17,414.58,412.49,413.99,8620.0,406.3503,407.737,405.6815,407.1568,8620.0
2022-12-01 10:55:00,414.13,415.48,413.43,415.48,10862.0,407.2945,408.6222,406.606,408.6222,10862.0
2022-12-01 11:00:00,415.79,415.79,415.11,415.21,11523.0,408.9271,408.9271,408.2583,408.3566,11523.0
2022-12-01 11:05:00,415.19,415.34,413.71,415.07,16331.0,408.337,408.4845,406.8814,408.219,16331.0
2022-12-01 11:10:00,415.1,415.51,414.42,415.03,7400.0,408.2485,408.6517,407.5797,408.1796,7400.0
2022-12-01 11:15:00,414.94,415.21,413.18,413.99,15529.0,408.0911,408.3566,406.3602,407.1568,15529.0
2022-12-01 11:20:00,413.93,415.07,413.93,414.68,11825.0,407.0978,408.219,407.0978,407.8354,11825.0
2022-12-01 11:25:00,414.65,415.65,414.45,415.64,8338.0,407.8059,408.7894,407.6092,408.7795,8338.0
2022-12-01 11:30:00,415.61,416.37,415.47,416.22,14949.0,408.75,409.4975,408.6124,409.35,14949.0
2022-12-01 11:35:00,416.16,416.93,415.16,415.67,12777.0,409.291,410.0483,408.3075,408.8091,12777.0
2022-12-01 11:40:00,415.87,416.65,415.74,416.2,9079.0,409.0057,409.7729,408.8779,409.3303,9079.0
2022-12-01 11:45:00,416.27,416.45,415.07,415.08,5685.0,409.3991,409.5762,408.219,408.2288,5685.0
2022-12-01 11:50:00,414.59,415.67,414.26,415.36,8890.0,407.7469,408.8091,407.4223,408.5042,8890.0
2022-12-01 11:55:00,415.1,416.15,415.1,415.84,7352.0,408.2485,409.2811,408.2485,408.9762,7352.0
2022-12-01 12:00:00,415.99,416.14,414.4,414.5,7403.0,409.1238,409.2713,407.56,407.6584,7403.0
2022-12-01 12:05:00,414.56,415.16,413.99,414.69,8111.0,407.7174,408.3075,407.1568,407.8452,8111.0
2022-12-01 12:10:00,414.56,415.41,414.46,415.19,5165.0,407.7174,408.5533,407.619,408.337,5165.0
2022-12-01 12:15:00,415.19,416.12,415.18,415.34,9545.0,408.337,409.2516,408.3271,408.4845,9545.0
2022-12-01 12:20:00,415.39,416.5,415.3,416.49,15044.0,408.5337,409.6254,408.4452,409.6155,15044.0
2022-12-01 12:25:00,416.61,417.4,416.6,417.16,9601.0,409.7335,410.5105,409.7237,410.2745,9601.0
2022-12-01 12:30:00,417.03,417.23,416.49,416.61,7470.0,410.1466,410.3433,409.6155,409.7335,7470.0
2022-12-01 12:35:00,416.34,416.53,415.28,415.28,8514.0,409.468,409.6549,408.4255,408.4255,8514.0
2022-12-01 12:40:00,415.24,415.54,414.73,415.06,4321.0,408.3861,408.6812,407.8846,408.2091,4321.0
2022-12-01 12:45:00,415.06,415.35,413.51,413.81,9726.0,408.2091,408.4943,406.6847,406.9798,9726.0
2022-12-01 12:50:00,413.81,414.71,413.77,413.77,5548.0,406.9798,407.8649,406.9404,406.9404,5548.0
2022-12-01 12:55:00,413.84,414.48,413.16,414.08,5210.0,407.0093,407.6387,406.3405,407.2453,5210.0
2022-12-01 13:00:00,414.36,414.71,413.96,414.27,5926.0,407.5207,407.8649,407.1273,407.4322,5926.0
2022-12-01 13:05:00,414.54,415.47,414.47,414.63,12683.0,407.6977,408.6124,407.6289,407.7862,12683.0
2022-12-01 13:10:00,414.63,414.63,414.0,414.25,4563.0,407.7862,407.7862,407.1666,407.4125,4563.0
2022-12-01 13:15:00,414.28,414.28,411.91,411.92,10358.0,407.442,407.442,405.1111,405.1209,10358.0
2022-12-01 13:20:00,411.73,412.67,411.73,412.24,6306.0,404.9341,405.8586,404.9341,405.4357,6306.0
2022-12-01 13:25:00,412.39,412.86,412.09,412.24,3824.0,405.5832,406.0454,405.2881,405.4357,3824.0
2022-12-01 13:30:00,412.23,412.96,411.85,412.49,7125.0,405.4258,406.1438,405.0521,405.6815,7125.0
2022-12-01 13:35:00,412.21,413.35,412.04,412.63,6097.0,405.4062,406.5273,405.239,405.8192,6097.0
2022-12-01 13:40:00,412.71,413.12,412.15,412.15,7656.0,405.8979,406.3011,405.3472,405.3472,7656.0
2022-12-01 13:45:00,412.22,413.13,412.06,413.12,6214.0,405.416,406.311,405.2586,406.3011,6214.0
2022-12-01 13:50:00,413.16,414.12,413.12,414.12,8294.0,406.3405,407.2846,406.3011,407.2846,8294.0
2022-12-01 13:55:00,414.2,414.43,413.8,414.12,8506.0,407.3633,407.5895,406.9699,407.2846,8506.0
2022-12-01 14:00:00,414.07,414.07,412.92,413.32,5393.0,407.2355,407.2355,406.1044,406.4978,5393.0
2022-12-01 14:05:00,413.5,414.03,413.28,413.84,5641.0,406.6749,407.1961,406.4585,407.0093,5641.0
2022-12-01 14:10:00,414.0,414.72,413.9,414.61,7102.0,407.1666,407.8747,407.0683,407.7665,7102.0
2022-12-01 14:15:00,414.73,415.07,414.48,414.94,3809.0,407.8846,408.219,407.6387,408.0911,3809.0
2022-12-01 14:20:00,414.94,415.0,414.39,414.64,5097.0,408.0911,408.1501,407.5502,407.7961,5097.0
2022-12-01 14:25:00,414.66,414.86,414.2,414.25,6631.0,407.8157,408.0124,407.3633,407.4125,6631.0
2022-12-01 14:30:00,414.08,414.7,413.88,414.69,7595.0,407.2453,407.8551,407.0486,407.8452,7595.0
2022-12-01 14:35:00,414.58,414.71,414.3,414.68,6507.0,407.737,407.8649,407.4617,407.8354,6507.0
2022-12-01 14:40:00,414.58,415.0,414.47,414.82,8413.0,407.737,408.1501,407.6289,407.9731,8413.0
2022-12-01 14:45:00,414.82,415.77,414.61,415.77,5730.0,407.9731,408.9074,407.7665,408.9074,5730.0
2022-12-01 14:50:00,415.63,416.24,415.63,415.94,5606.0,408.7697,409.3696,408.7697,409.0746,5606.0
2022-12-01 14:55:00,415.9,416.68,415.88,416.52,7450.0,409.0353,409.8024,409.0156,409.645,7450.0
2022-12-01 15:00:00,416.7,417.32,416.55,417.09,9948.0,409.8221,410.4318,409.6745,410.2056,9948.0
2022-12-01 15:05:00,417.07,417.89,416.96,417.69,6221.0,410.1859,410.9924,410.0778,410.7957,6221.0
2022-12-01 15:10:00,417.69,417.69,416.86,416.86,8047.0,410.7957,410.7957,409.9794,409.9794,8047.0
2022-12-01 15:15:00,416.82,417.24,415.69,416.22,11496.0,409.9401,410.3531,408.8287,409.35,11496.0
2022-12-01 15:20:00,416.18,416.2,415.46,415.75,7761.0,409.3106,409.3303,408.6025,408.8877,7761.0
2022-12-01 15:25:00,415.85,416.3,415.45,416.26,7387.0,408.9861,409.4287,408.5927,409.3893,7387.0
2022-12-01 15:30:00,416.14,416.87,415.92,416.87,7030.0,409.2713,409.9892,409.0549,409.9892,7030.0
2022-12-01 15:35:00,416.78,417.42,416.49,417.42,11193.0,409.9007,410.5302,409.6155,410.5302,11193.0
2022-12-01 15:40:00,417.46,418.22,417.13,418.21,12604.0,410.5695,411.317,410.245,411.3071,12604.0
2022-12-01 15:45:00,418.08,418.08,416.01,416.44,25312.0,411.1793,411.1793,409.1434,409.5663,25312.0
2022-12-01 15:50:00,416.68,417.41,416.1,416.81,30576.0,409.8024,410.5203,409.232,409.9302,30576.0
2022-12-01 15:55:00,416.78,416.9,415.96,415.96,75806.0,409.9007,410.0187,409.0943,409.0943,75806.0
2022-12-02 09:30:00,401.87,407.27,401.83,405.49,33137.0,395.2368,400.5477,395.1975,398.7971,33137.0
2022-12-02 09:35:00,405.04,405.64,403.52,405.14,9441.0,398.3545,398.9446,396.8596,398.4529,9441.0
2022-12-02 09:40:00,405.03,406.41,403.49,404.0,5437.0,398.3447,399.7019,396.8301,397.3317,5437.0
2022-12-02 09:45:00,403.44,404.46,400.76,400.76,12693.0,396.7809,397.7841,394.1452,394.1452,12693.0
2022-12-02 09:50:00,400.91,401.66,400.16,401.66,12956.0,394.2927,395.0303,393.5551,395.0303,12956.0
2022-12-02 09:55:00,401.65,403.9,401.65,403.16,11536.0,395.0205,397.2333,395.0205,396.5055,11536.0
2022-12-02 10:00:00,403.0,404.91,403.0,403.47,14281.0,396.3482,398.2267,396.3482,396.8104,14281.0
2022-12-02 10:05:00,403.81,406.2,403.81,405.5,10171.0,397.1448,399.4954,397.1448,398.8069,10171.0
2022-12-02 10:10:00,405.88,408.09,405.3,407.34,7767.0,399.1806,401.3542,398.6102,400.6165,7767.0
2022-12-02 10:15:00,407.72,409.02,407.48,408.0,16272.0,400.9903,402.2688,400.7542,401.2657,16272.0
2022-12-02 10:20:00,408.12,409.04,407.69,408.55,5830.0,401.3837,402.2885,400.9608,401.8066,5830.0
2022-12-02 10:25:00,409.13,409.17,406.55,407.17,5272.0,402.377,402.4163,399.8396,400.4494,5272.0
2022-12-02 10:30:00,406.66,407.63,406.06,407.63,6703.0,399.9478,400.9018,399.3577,400.9018,6703.0
2022-12-02 10:35:00,407.64,407.94,406.39,406.72,6565.0,400.9116,401.2066,399.6822,400.0068,6565.0
2022-12-02 10:40:00,407.0,407.45,406.38,407.3,3872.0,400.2822,400.7247,399.6724,400.5772,3872.0
2022-12-02 10:45:00,407.08,407.79,406.45,407.07,6610.0,400.3608,401.0591,399.7412,400.351,6610.0
2022-12-02 10:50:00,407.57,408.39,407.21,408.09,6488.0,400.8427,401.6492,400.4887,401.3542,6488.0
2022-12-02 10:55:00,407.98,407.98,406.39,406.46,7302.0,401.246,401.246,399.6822,399.7511,7302.0
2022-12-02 11:00:00,406.32,406.52,405.04,405.92,9301.0,399.6134,399.8101,398.3545,399.22,9301.0
2022-12-02 11:05:00,405.9,405.93,404.69,404.75,5216.0,399.2003,399.2298,398.0103,398.0693,5216.0
2022-12-02 11:10:00,404.71,405.75,404.35,405.3,6424.0,398.03,399.0528,397.6759,398.6102,6424.0
2022-12-02 11:15:00,405.29,405.91,405.12,405.47,6278.0,398.6004,399.2101,398.4332,398.7774,6278.0
2022-12-02 11:20:00,405.15,405.57,404.95,405.53,3899.0,398.4627,398.8758,398.266,398.8364,3899.0
2022-12-02 11:25:00,405.46,406.11,405.0,405.42,4899.0,398.7676,399.4068,398.3152,398.7282,4899.0
2022-12-02 11:30:00,405.38,405.48,404.54,405.46,18111.0,398.6889,398.7872,397.8628,398.7676,18111.0
2022-12-02 11:35:00,405.69,405.82,405.08,405.63,12509.0,398.9938,399.1216,398.3938,398.9348,12509.0
2022-12-02 11:40:00,405.6,405.91,405.2,405.45,5388.0,398.9053,399.2101,398.5119,398.7577,5388.0
2022-12-02 11:45:00,405.71,406.15,404.85,405.22,6652.0,399.0134,399.4462,398.1676,398.5315,6652.0
2022-12-02 11:50:00,405.29,405.3,404.32,404.32,4471.0,398.6004,398.6102,397.6464,397.6464,4471.0
2022-12-02 11:55:00,404.27,404.66,403.75,403.75,6504.0,397.5972,397.9808,397.0858,397.0858,6504.0
2022-12-02 12:00:00,403.75,404.72,403.27,404.49,5353.0,397.0858,398.0398,396.6137,397.8136,5353.0
2022-12-02 12:05:00,404.44,404.54,403.92,404.12,5724.0,397.7644,397.8628,397.253,397.4497,5724.0
2022-12-02 12:10:00,404.14,405.6,403.99,405.54,7496.0,397.4694,398.9053,397.3218,398.8463,7496.0
2022-12-02 12:15:00,405.39,405.59,404.66,404.91,4193.0,398.6987,398.8954,397.9808,398.2267,4193.0
2022-12-02 12:20:00,404.71,405.17,404.7,404.8,4041.0,398.03,398.4824,398.0201,398.1185,4041.0
2022-12-02 12:25:00,404.72,404.72,403.59,403.85,19650.0,398.0398,398.0398,396.9284,397.1841,19650.0
2022-12-02 12:30:00,403.77,403.77,402.74,403.09,8019.0,397.1055,397.1055,396.0925,396.4367,8019.0
2022-12-02 12:35:00,403.19,403.31,402.0,402.38,4453.0,396.535,396.6531,395.3647,395.7384,4453.0
2022-12-02 12:40:00,402.38,402.51,401.78,402.22,5836.0,395.7384,395.8663,395.1483,395.5811,5836.0
2022-12-02 12:45:00,402.13,402.53,401.93,402.38,4939.0,395.4925,395.8859,395.2958,395.7384,4939.0
2022-12-02 12:50:00,402.54,402.54,401.9,402.09,3700.0,395.8958,395.8958,395.2663,395.4532,3700.0
2022-12-02 12:55:00,402.07,402.1,401.24,401.48,7248.0,395.4335,395.463,394.6172,394.8533,7248.0
2022-12-02 13:00:00,401.46,402.26,401.37,401.65,6715.0,394.8336,395.6204,394.7451,395.0205,6715.0
2022-12-02 13:05:00,401.66,401.76,401.18,401.52,8703.0,395.0303,395.1286,394.5582,394.8926,8703.0
2022-12-02 13:10:00,401.42,402.1,401.18,401.82,6879.0,394.7943,395.463,394.5582,395.1877,6879.0
2022-12-02 13:15:00,402.01,402.65,401.46,402.52,8602.0,395.3745,396.004,394.8336,395.8761,8602.0
2022-12-02 13:20:00,402.71,403.17,402.55,403.16,6032.0,396.063,396.5154,395.9056,396.5055,6032.0
2022-12-02 13:25:00,403.13,403.36,402.66,403.13,3900.0,396.476,396.7022,396.0138,396.476,3900.0
2022-12-02 13:30:00,403.3,403.41,402.57,402.58,2900.0,396.6432,396.7514,395.9253,395.9351,2900.0
2022-12-02 13:35:00,402.34,402.44,402.23,402.44,2445.0,395.6991,395.7974,395.5909,395.7974,2445.0
2022-12-02 13:40:00,402.53,403.29,402.53,402.99,3984.0,395.8859,396.6334,395.8859,396.3383,3984.0
2022-12-02 13:45:00,403.18,404.02,403.09,404.02,3200.0,396.5252,397.3513,396.4367,397.3513,3200.0
2022-12-02 13:50:00,403.83,403.83,403.38,403.59,4232.0,397.1645,397.1645,396.7219,396.9284,4232.0
2022-12-02 13:55:00,403.68,403.72,402.98,403.71,3567.0,397.017,397.0563,396.3285,397.0465,3567.0
2022-12-02 14:00:00,403.73,403.85,403.54,403.67,3011.0,397.0661,397.1841,396.8793,397.0071,3011.0
2022-12-02 14:05:00,403.47,403.47,402.39,402.63,3299.0,396.8104,396.8104,395.7482,395.9843,3299.0
2022-12-02 14:10:00,402.5,402.61,401.85,402.61,3886.0,395.8564,395.9646,395.2172,395.9646,3886.0
2022-12-02 14:15:00,402.62,403.02,402.52,402.93,4497.0,395.9745,396.3678,395.8761,396.2793,4497.0
2022-12-02 14:20:00,402.93,403.02,402.61,402.74,3936.0,396.2793,396.3678,395.9646,396.0925,3936.0
2022-12-02 14:25:00,402.9,403.64,402.63,403.37,9092.0,396.2498,396.9776,395.9843,396.7121,9092.0
2022-12-02 14:30:00,403.34,404.1,403.03,404.1,6536.0,396.6826,397.43,396.3777,397.43,6536.0
2022-12-02 14:35:00,404.0,404.08,403.66,403.66,2776.0,397.3317,397.4104,396.9973,396.9973,2776.0
2022-12-02 14:40:00,403.77,403.81,403.38,403.56,5942.0,397.1055,397.1448,396.7219,396.8989,5942.0
2022-12-02 14:45:00,403.56,403.91,403.31,403.85,16337.0,396.8989,397.2432,396.6531,397.1841,16337.0
2022-12-02 14:50:00,403.86,404.89,403.72,404.64,13513.0,397.194,398.207,397.0563,397.9611,13513.0
2022-12-02 14:55:00,404.78,405.73,404.78,405.73,5631.0,398.0988,399.0331,398.0988,399.0331,5631.0
2022-12-02 15:00:00,405.9,406.65,405.44,406.45,5721.0,399.2003,399.9379,398.7479,399.7412,5721.0
2022-12-02 15:05:00,406.43,407.05,406.2,406.99,7141.0,399.7216,400.3313,399.4954,400.2723,7141.0
2022-12-02 15:10:00,406.94,407.6,406.77,407.6,4195.0,400.2231,400.8723,400.056,400.8723,4195.0
2022-12-02 15:15:00,407.52,408.01,407.38,407.9,7992.0,400.7936,401.2755,400.6559,401.1673,7992.0
2022-12-02 15:20:00,407.82,407.82,406.56,406.56,6398.0,401.0886,401.0886,399.8494,399.8494,6398.0
2022-12-02 15:25:00,406.77,406.98,406.44,406.96,9109.0,400.056,400.2625,399.7314,400.2428,9109.0
2022-12-02 15:30:00,407.18,407.44,406.49,406.69,8901.0,400.4592,400.7149,399.7806,399.9773,8901.0
2022-12-02 15:35:00,406.65,406.82,406.03,406.82,10719.0,399.9379,400.1051,399.3282,400.1051,10719.0
2022-12-02 15:40:00,406.88,407.12,406.59,407.08,15152.0,400.1641,400.4002,399.8789,400.3608,15152.0
2022-12-02 15:45:00,406.97,406.99,406.16,406.48,23679.0,400.2527,400.2723,399.456,399.7707,23679.0
2022-12-02 15:50:00,406.59,408.17,406.57,407.88,36056.0,399.8789,401.4328,399.8593,401.1476,36056.0
2022-12-02 15:55:00,407.84,408.25,407.52,408.14,100605.0,401.1083,401.5115,400.7936,401.4033,100605.0
2022-12-05 09:30:00,401.16,404.2,401.16,402.56,40827.0,394.5385,397.5284,394.5385,395.9154,40827.0
2022-12-05 09:35:00,402.38,403.22,401.53,402.09,8937.0,395.7384,396.5645,394.9024,395.4532,8937.0
2022-12-05 09:40:00,401.85,402.18,400.0,400.5,14389.0,395.2172,395.5417,393.3977,393.8894,14389.0
2022-12-05 09:45:00,400.56,400.75,398.51,399.79,22353.0,393.9485,394.1353,391.9323,393.1912,22353.0
2022-12-05 09:50:00,399.55,399.61,398.28,398.94,7771.0,392.9551,393.0141,391.7061,392.3552,7771.0
2022-12-05 09:55:00,398.01,398.01,396.47,396.47,4828.0,391.4405,391.4405,389.926,389.926,4828.0
2022-12-05 10:00:00,396.19,396.63,394.11,396.56,18029.0,389.6506,390.0833,387.6049,390.0145,18029.0
2022-12-05 10:05:00,396.58,397.38,396.17,396.5,6854.0,390.0341,390.8209,389.6309,389.9555,6854.0
2022-12-05 10:10:00,396.75,399.02,396.61,398.54,5180.0,390.2013,392.4339,390.0637,391.9618,5180.0
2022-12-05 10:15:00,398.35,398.98,398.01,398.31,6674.0,391.7749,392.3945,391.4405,391.7356,6674.0
2022-12-05 10:20:00,398.31,398.97,397.87,398.9,3786.0,391.7356,392.3847,391.3029,392.3159,3786.0
2022-12-05 10:25:00,398.68,400.0,398.16,398.6,4755.0,392.0995,393.3977,391.5881,392.0208,4755.0
2022-12-05 10:30:00,398.04,398.93,397.5,398.9,2305.0,391.47,392.3454,390.939,392.3159,2305.0
2022-12-05 10:35:00,398.74,399.43,398.48,398.94,3925.0,392.1585,392.8371,391.9028,392.3552,3925.0
2022-12-05 10:40:00,398.99,400.04,398.99,400.04,6348.0,392.4044,393.437,392.4044,393.437,6348.0
2022-12-05 10:45:00,399.89,400.38,399.79,399.92,7743.0,393.2895,393.7714,393.1912,393.319,7743.0
2022-12-05 10:50:00,399.94,399.95,398.83,398.83,3300.0,393.3387,393.3485,392.247,392.247,3300.0
2022-12-05 10:55:00,398.99,399.46,398.51,398.77,4010.0,392.4044,392.8666,391.9323,392.188,4010.0
2022-12-05 11:00:00,399.13,399.69,398.94,399.34,6292.0,392.5421,393.0928,392.3552,392.7486,6292.0
2022-12-05 11:05:00,399.21,399.45,398.84,399.26,2863.0,392.6207,392.8568,392.2568,392.6699,2863.0
2022-12-05 11:10:00,399.29,400.6,399.12,399.66,9831.0,392.6994,393.9878,392.5322,393.0633,9831.0
2022-12-05 11:15:00,399.43,399.83,399.13,399.18,3200.0,392.8371,393.2305,392.5421,392.5912,3200.0
2022-12-05 11:20:00,399.43,399.46,398.59,398.82,5115.0,392.8371,392.8666,392.011,392.2372,5115.0
2022-12-05 11:25:00,398.86,399.11,398.34,398.84,2956.0,392.2765,392.5224,391.7651,392.2568,2956.0
2022-12-05 11:30:00,399.0,399.0,397.25,397.62,5899.0,392.4142,392.4142,390.6931,391.057,5899.0
2022-12-05 11:35:00,396.89,397.14,396.45,397.0,2748.0,390.339,390.5849,389.9063,390.4472,2748.0
2022-12-05 11:40:00,396.97,397.51,396.76,397.24,7314.0,390.4177,390.9488,390.2112,390.6833,7314.0
2022-12-05 11:45:00,397.49,397.49,396.99,397.09,4648.0,390.9291,390.9291,390.4374,390.5357,4648.0
2022-12-05 11:50:00,397.12,397.76,396.89,396.89,2463.0,390.5652,391.1947,390.339,390.339,2463.0
2022-12-05 11:55:00,396.73,396.73,395.56,395.56,4149.0,390.1817,390.1817,389.031,389.031,4149.0
2022-12-05 12:00:00,395.56,396.15,395.51,395.6,5382.0,389.031,389.6112,388.9818,389.0703,5382.0
2022-12-05 12:05:00,395.26,395.55,394.81,394.97,6109.0,388.7359,389.0211,388.2934,388.4507,6109.0
2022-12-05 12:10:00,394.85,395.22,394.6,395.22,4106.0,388.3327,388.6966,388.0868,388.6966,4106.0
2022-12-05 12:15:00,395.51,395.91,395.35,395.6,3682.0,388.9818,389.3752,388.8244,389.0703,3682.0
2022-12-05 12:20:00,395.49,396.13,395.48,396.06,2724.0,388.9621,389.5916,388.9523,389.5227,2724.0
2022-12-05 12:25:00,396.22,396.74,396.19,396.31,5528.0,389.6801,390.1915,389.6506,389.7686,5528.0
2022-12-05 12:30:00,396.28,396.53,395.45,395.49,4200.0,389.7391,389.985,388.9228,388.9621,4200.0
2022-12-05 12:35:00,395.61,396.09,395.61,395.98,2400.0,389.0802,389.5522,389.0802,389.444,2400.0
2022-12-05 12:40:00,395.89,395.89,395.48,395.48,1800.0,389.3555,389.3555,388.9523,388.9523,1800.0
2022-12-05 12:45:00,395.65,396.18,395.6,395.87,19911.0,389.1195,389.6407,389.0703,389.3359,19911.0
2022-12-05 12:50:00,395.88,395.9,395.3,395.75,4356.0,389.3457,389.3654,388.7753,389.2178,4356.0
2022-12-05 12:55:00,395.67,395.94,395.23,395.87,9028.0,389.1392,389.4047,388.7064,389.3359,9028.0
2022-12-05 13:00:00,395.87,396.29,395.69,396.24,9805.0,389.3359,389.7489,389.1588,389.6998,9805.0
2022-12-05 13:05:00,396.37,396.74,396.37,396.67,6355.0,389.8276,390.1915,389.8276,390.1227,6355.0
2022-12-05 13:10:00,396.66,397.37,396.49,397.36,3622.0,390.1128,390.8111,389.9456,390.8013,3622.0
2022-12-05 13:15:00,397.27,397.55,397.11,397.48,2332.0,390.7128,390.9881,390.5554,390.9193,2332.0
2022-12-05 13:20:00,397.62,397.9,396.72,396.76,3773.0,391.057,391.3324,390.1718,390.2112,3773.0
2022-12-05 13:25:00,396.9,397.09,396.34,396.74,1911.0,390.3489,390.5357,389.7981,390.1915,1911.0
2022-12-05 13:30:00,396.72,396.93,396.49,396.71,2849.0,390.1718,390.3784,389.9456,390.162,2849.0
2022-12-05 13:35:00,396.66,397.01,396.62,397.0,2225.0,390.1128,390.457,390.0735,390.4472,2225.0
2022-12-05 13:40:00,397.0,397.0,396.37,396.5,2278.0,390.4472,390.4472,389.8276,389.9555,2278.0
2022-12-05 13:45:00,396.49,396.55,396.17,396.43,3543.0,389.9456,390.0046,389.6309,389.8866,3543.0
2022-12-05 13:50:00,396.07,396.07,395.49,395.72,3781.0,389.5326,389.5326,388.9621,389.1883,3781.0
2022-12-05 13:55:00,395.63,395.64,394.11,394.36,4646.0,389.0998,389.1097,387.6049,387.8508,4646.0
2022-12-05 14:00:00,394.12,395.0,394.12,394.53,8139.0,387.6148,388.4802,387.6148,388.018,8139.0
2022-12-05 14:05:00,394.15,394.75,394.15,394.68,2118.0,387.6443,388.2344,387.6443,388.1655,2118.0
2022-12-05 14:10:00,394.67,395.45,394.67,395.45,3649.0,388.1557,388.9228,388.1557,388.9228,3649.0
2022-12-05 14:15:00,395.32,395.48,395.18,395.38,7677.0,388.7949,388.9523,388.6573,388.854,7677.0
2022-12-05 14:20:00,395.43,395.5,394.63,394.83,4404.0,388.9031,388.972,388.1163,388.313,4404.0
2022-12-05 14:25:00,394.84,395.33,394.37,394.44,5132.0,388.3229,388.8048,387.8606,387.9295,5132.0
2022-12-05 14:30:00,394.43,394.43,393.3,393.31,3462.0,387.9196,387.9196,386.8083,386.8181,3462.0
2022-12-05 14:35:00,393.37,394.11,393.36,393.95,4878.0,386.8771,387.6049,386.8673,387.4476,4878.0
2022-12-05 14:40:00,394.04,394.5,393.61,394.25,4478.0,387.5361,387.9885,387.1132,387.7426,4478.0
2022-12-05 14:45:00,394.23,394.3,393.54,394.21,2996.0,387.7229,387.7918,387.0443,387.7033,2996.0
2022-12-05 14:50:00,394.34,394.51,394.12,394.41,2600.0,387.8311,387.9983,387.6148,387.9,2600.0
2022-12-05 14:55:00,394.33,394.86,394.16,394.63,3000.0,387.8213,388.3425,387.6541,388.1163,3000.0
2022-12-05 15:00:00,394.69,394.84,394.06,394.32,3007.0,388.1753,388.3229,387.5557,387.8114,3007.0
2022-12-05 15:05:00,394.01,394.06,393.3,393.89,4106.0,387.5066,387.5557,386.8083,387.3885,4106.0
2022-12-05 15:10:00,393.92,394.19,393.31,394.14,4420.0,387.4181,387.6836,386.8181,387.6344,4420.0
2022-12-05 15:15:00,393.98,394.12,393.18,393.71,8032.0,387.4771,387.6148,386.6903,387.2115,8032.0
2022-12-05 15:20:00,393.79,394.19,393.55,394.03,6260.0,387.2902,387.6836,387.0542,387.5262,6260.0
2022-12-05 15:25:00,394.08,394.64,393.88,394.41,7017.0,387.5754,388.1262,387.3787,387.9,7017.0
2022-12-05 15:30:00,394.4,395.13,394.32,395.13,7714.0,387.8901,388.6081,387.8114,388.6081,7714.0
2022-12-05 15:35:00,395.17,395.75,395.09,395.09,8133.0,388.6474,389.2178,388.5687,388.5687,8133.0
2022-12-05 15:40:00,395.05,395.3,394.75,394.78,12481.0,388.5294,388.7753,388.2344,388.2639,12481.0
2022-12-05 15:45:00,394.71,394.71,394.31,394.58,15972.0,388.195,388.195,387.8016,388.0672,15972.0
2022-12-05 15:50:00,394.55,395.6,394.09,395.3,41742.0,388.0377,389.0703,387.5852,388.7753,41742.0
2022-12-05 15:55:00,395.29,395.47,394.83,395.17,53461.0,388.7654,388.9425,388.313,388.6474,53461.0
2022-12-06 09:30:00,395.45,395.49,393.03,393.41,20527.0,388.9228,388.9621,386.5427,386.9165,20527.0
2022-12-06 09:35:00,394.09,395.45,393.98,395.0,3943.0,387.5852,388.9228,387.4771,388.4802,3943.0
2022-12-06 09:40:00,394.59,394.6,393.43,393.43,4775.0,388.077,388.0868,386.9361,386.9361,4775.0
2022-12-06 09:45:00,393.07,394.4,392.67,394.24,3103.0,386.5821,387.8901,386.1887,387.7328,3103.0
2022-12-06 09:50:00,394.02,395.09,393.9,394.01,5274.0,387.5164,388.5687,387.3984,387.5066,5274.0
2022-12-06 09:55:00,393.75,393.76,392.41,392.41,7262.0,387.2509,387.2607,385.933,385.933,7262.0
2022-12-06 10:00:00,392.63,393.11,391.63,391.93,8778.0,386.1493,386.6214,385.1658,385.4609,8778.0
2022-12-06 10:05:00,391.9,392.04,390.37,390.65,4167.0,385.4314,385.5691,383.9266,384.202,4167.0
2022-12-06 10:10:00,390.41,392.15,390.41,391.9,6287.0,383.966,385.6773,383.966,385.4314,6287.0
2022-12-06 10:15:00,391.91,392.52,391.69,392.52,6012.0,385.4412,386.0412,385.2249,386.0412,6012.0
2022-12-06 10:20:00,392.5,392.94,392.14,392.71,2708.0,386.0215,386.4542,385.6674,386.228,2708.0
2022-12-06 10:25:00,392.49,392.7,391.29,391.29,2100.0,386.0117,386.2182,384.8315,384.8315,2100.0
2022-12-06 10:30:00,391.01,391.8,390.77,391.37,6074.0,384.5561,385.333,384.32,384.9101,6074.0
2022-12-06 10:35:00,391.38,391.7,390.19,390.53,3400.0,384.92,385.2347,383.7496,384.084,3400.0
2022-12-06 10:40:00,390.3,391.69,389.65,391.62,17904.0,383.8578,385.2249,383.2185,385.156,17904.0
2022-12-06 10:45:00,391.69,392.24,391.19,391.9,4000.0,385.2249,385.7658,384.7331,385.4314,4000.0
2022-12-06 10:50:00,391.99,392.54,391.75,391.93,3877.0,385.5199,386.0608,385.2839,385.4609,3877.0
2022-12-06 10:55:00,391.91,392.39,391.5,391.91,6025.0,385.4412,385.9133,385.038,385.4412,6025.0
2022-12-06 11:00:00,392.07,392.17,391.65,391.79,4815.0,385.5986,385.6969,385.1855,385.3232,4815.0
2022-12-06 11:05:00,391.84,392.9,391.77,391.93,4174.0,385.3724,386.4149,385.3035,385.4609,4174.0
2022-12-06 11:10:00,391.83,392.67,391.83,392.0,5746.0,385.3625,386.1887,385.3625,385.5297,5746.0
2022-12-06 11:15:00,391.94,392.31,391.2,392.03,6303.0,385.4707,385.8346,384.7429,385.5592,6303.0
2022-12-06 11:20:00,392.18,392.96,392.02,392.45,2744.0,385.7068,386.4739,385.5494,385.9723,2744.0
2022-12-06 11:25:00,392.76,392.76,392.29,392.41,4690.0,386.2772,386.2772,385.815,385.933,4690.0
2022-12-06 11:30:00,392.3,392.61,392.06,392.06,2927.0,385.8248,386.1297,385.5888,385.5888,2927.0
2022-12-06 11:35:00,392.12,392.2,391.75,391.75,3600.0,385.6478,385.7264,385.2839,385.2839,3600.0
2022-12-06 11:40:00,391.45,391.68,391.09,391.68,2454.0,384.9888,385.215,384.6348,385.215,2454.0
2022-12-06 11:45:00,391.91,391.98,391.65,391.75,2150.0,385.4412,385.5101,385.1855,385.2839,2150.0
2022-12-06 11:50:00,392.13,392.31,391.21,391.21,2788.0,385.6576,385.8346,384.7528,384.7528,2788.0
2022-12-06 11:55:00,391.16,392.13,390.92,391.99,2612.0,384.7036,385.6576,384.4676,385.5199,2612.0
2022-12-06 12:00:00,391.32,391.59,391.02,391.27,4802.0,384.861,385.1265,384.5659,384.8118,4802.0
2022-12-06 12:05:00,391.22,391.37,390.96,391.02,1085.0,384.7626,384.9101,384.5069,384.5659,1085.0
2022-12-06 12:10:00,390.79,390.9,390.41,390.41,2542.0,384.3397,384.4479,383.966,383.966,2542.0
2022-12-06 12:15:00,390.13,390.32,388.42,389.02,8264.0,383.6906,383.8775,382.0088,382.5989,8264.0
2022-12-06 12:20:00,388.82,389.91,388.79,389.66,8719.0,382.4022,383.4742,382.3727,383.2284,8719.0
2022-12-06 12:25:00,390.01,390.77,389.99,390.32,18302.0,383.5726,384.32,383.5529,383.8775,18302.0
2022-12-06 12:30:00,390.36,390.89,390.09,390.84,3906.0,383.9168,384.4381,383.6513,384.3889,3906.0
2022-12-06 12:35:00,390.68,390.68,390.09,390.24,1300.0,384.2315,384.2315,383.6513,383.7988,1300.0
2022-12-06 12:40:00,390.37,390.39,390.06,390.39,2597.0,383.9266,383.9463,383.6218,383.9463,2597.0
2022-12-06 12:45:00,390.24,390.36,390.13,390.16,1408.0,383.7988,383.9168,383.6906,383.7201,1408.0
2022-12-06 12:50:00,389.94,390.24,389.68,390.04,3241.0,383.5037,383.7988,383.248,383.6021,3241.0
2022-12-06 12:55:00,390.08,390.13,389.34,389.63,3041.0,383.6414,383.6906,382.9136,383.1989,3041.0
2022-12-06 13:00:00,389.62,390.02,389.08,389.22,4016.0,383.189,383.5824,382.6579,382.7956,4016.0
2022-12-06 13:05:00,389.18,389.42,388.26,388.26,5486.0,382.7563,382.9923,381.8515,381.8515,5486.0
2022-12-06 13:10:00,388.25,388.93,387.98,388.84,8807.0,381.8416,382.5104,381.5761,382.4219,8807.0
2022-12-06 13:15:00,388.75,389.1,388.67,389.1,1999.0,382.3334,382.6776,382.2547,382.6776,1999.0
2022-12-06 13:20:00,389.19,389.19,388.8,388.96,1700.0,382.7661,382.7661,382.3826,382.5399,1700.0
2022-12-06 13:25:00,388.88,388.99,388.27,388.38,3108.0,382.4612,382.5694,381.8613,381.9695,3108.0
2022-12-06 13:30:00,388.5,388.62,387.57,388.01,8550.0,382.0875,382.2055,381.1729,381.6056,8550.0
2022-12-06 13:35:00,388.2,388.25,387.71,387.71,3556.0,381.7925,381.8416,381.3106,381.3106,3556.0
2022-12-06 13:40:00,387.88,388.18,387.88,388.18,7119.0,381.4777,381.7728,381.4777,381.7728,7119.0
2022-12-06 13:45:00,388.1,388.31,387.93,388.17,5951.0,381.6941,381.9006,381.5269,381.763,5951.0
2022-12-06 13:50:00,388.13,388.43,388.06,388.24,3356.0,381.7236,382.0187,381.6548,381.8318,3356.0
2022-12-06 13:55:00,388.14,388.36,387.67,388.19,4803.0,381.7335,381.9498,381.2712,381.7826,4803.0
2022-12-06 14:00:00,388.15,388.15,387.04,387.19,3595.0,381.7433,381.7433,380.6516,380.7991,3595.0
2022-12-06 14:05:00,387.04,387.33,386.88,387.02,3899.0,380.6516,380.9368,380.4943,380.6319,3899.0
2022-12-06 14:10:00,386.8,387.19,386.61,387.0,3169.0,380.4156,380.7991,380.2287,380.6123,3169.0
2022-12-06 14:15:00,386.93,387.41,386.79,386.88,3178.0,380.5434,381.0155,380.4057,380.4943,3178.0
2022-12-06 14:20:00,386.73,386.89,386.59,386.6,2569.0,380.3467,380.5041,380.209,380.2189,2569.0
2022-12-06 14:25:00,386.51,386.51,385.91,386.02,2161.0,380.1304,380.1304,379.5403,379.6484,2161.0
2022-12-06 14:30:00,385.75,386.12,385.24,385.43,3772.0,379.3829,379.7468,378.8813,379.0682,3772.0
2022-12-06 14:35:00,385.33,385.65,385.16,385.6,3331.0,378.9698,379.2846,378.8026,379.2354,3331.0
2022-12-06 14:40:00,385.84,386.18,385.57,386.18,3325.0,379.4714,379.8058,379.2059,379.8058,3325.0
2022-12-06 14:45:00,386.11,386.85,386.0,386.81,6697.0,379.737,380.4647,379.6288,380.4254,6697.0
2022-12-06 14:50:00,386.7,387.41,386.57,387.23,4252.0,380.3172,381.0155,380.1894,380.8385,4252.0
2022-12-06 14:55:00,387.25,387.78,387.25,387.66,2875.0,380.8581,381.3794,380.8581,381.2614,2875.0
2022-12-06 15:00:00,387.52,388.55,387.51,388.12,4839.0,381.1237,382.1367,381.1139,381.7138,4839.0
2022-12-06 15:05:00,388.3,388.61,387.97,387.98,4405.0,381.8908,382.1957,381.5663,381.5761,4405.0
2022-12-06 15:10:00,387.71,387.83,387.29,387.75,4338.0,381.3106,381.4286,380.8975,381.3499,4338.0
2022-12-06 15:15:00,387.79,387.79,386.41,386.59,4120.0,381.3892,381.3892,380.032,380.209,4120.0
2022-12-06 15:20:00,386.59,387.06,386.21,387.0,10059.0,380.209,380.6713,379.8353,380.6123,10059.0
2022-12-06 15:25:00,386.85,387.48,386.72,386.93,15561.0,380.4647,381.0843,380.3369,380.5434,15561.0
2022-12-06 15:30:00,386.95,387.96,386.95,387.71,17114.0,380.5631,381.5564,380.5631,381.3106,17114.0
2022-12-06 15:35:00,387.8,388.75,387.64,388.6,14637.0,381.3991,382.3334,381.2417,382.1859,14637.0
2022-12-06 15:40:00,388.63,389.94,388.24,389.62,16622.0,382.2154,383.5037,381.8318,383.189,16622.0
2022-12-06 15:45:00,389.7,390.05,389.3,389.91,14187.0,383.2677,383.6119,382.8743,383.4742,14187.0
2022-12-06 15:50:00,390.01,390.32,389.5,389.76,31173.0,383.5726,383.8775,383.071,383.3267,31173.0
2022-12-06 15:55:00,389.9,390.3,389.32,389.69,64055.0,383.4644,383.8578,382.894,383.2579,64055.0
2022-12-07 09:30:00,388.06,392.24,388.06,391.96,26413.0,381.6548,385.7658,381.6548,385.4904,26413.0
2022-12-07 09:35:00,391.55,394.19,390.95,393.74,11865.0,385.0872,387.6836,384.4971,387.241,11865.0
2022-12-07 09:40:00,393.56,393.84,391.05,391.16,5105.0,387.064,387.3394,384.5954,384.7036,5105.0
2022-12-07 09:45:00,391.43,391.43,386.51,386.73,4293.0,384.9692,384.9692,380.1304,380.3467,4293.0
2022-12-07 09:50:00,386.6,388.42,386.6,388.42,10493.0,380.2189,382.0088,380.2189,382.0088,10493.0
2022-12-07 09:55:00,388.37,388.52,386.4,386.41,7452.0,381.9597,382.1072,380.0222,380.032,7452.0
2022-12-07 10:00:00,386.26,388.36,385.39,388.36,4877.0,379.8845,381.9498,379.0288,381.9498,4877.0
2022-12-07 10:05:00,388.51,388.95,388.0,388.08,2420.0,382.0973,382.5301,381.5958,381.6744,2420.0
2022-12-07 10:10:00,388.06,388.7,385.83,388.7,7272.0,381.6548,382.2842,379.4616,382.2842,7272.0
2022-12-07 10:15:00,388.15,389.22,387.59,388.38,5130.0,381.7433,382.7956,381.1925,381.9695,5130.0
2022-12-07 10:20:00,388.39,388.83,387.13,387.63,5444.0,381.9793,382.4121,380.7401,381.2319,5444.0
2022-12-07 10:25:00,387.81,390.17,387.12,390.17,8053.0,381.4089,383.7299,380.7303,383.7299,8053.0
2022-12-07 10:30:00,389.92,391.05,388.6,388.62,12660.0,383.4841,384.5954,382.1859,382.2055,12660.0
2022-12-07 10:35:00,388.74,389.2,388.33,388.44,9629.0,382.3236,382.776,381.9203,382.0285,9629.0
2022-12-07 10:40:00,388.34,390.18,388.21,390.18,4890.0,381.9302,383.7398,381.8023,383.7398,4890.0
2022-12-07 10:45:00,390.47,391.77,390.03,391.77,6256.0,384.025,385.3035,383.5923,385.3035,6256.0
2022-12-07 10:50:00,391.46,393.34,391.39,392.69,9778.0,384.9987,386.8476,384.9298,386.2084,9778.0
2022-12-07 10:55:00,392.57,393.06,392.4,392.4,1700.0,386.0903,386.5722,385.9231,385.9231,1700.0
2022-12-07 11:00:00,392.39,393.22,392.0,392.39,5100.0,385.9133,386.7296,385.5297,385.9133,5100.0
2022-12-07 11:05:00,392.59,392.97,391.46,391.97,5407.0,386.11,386.4837,384.9987,385.5002,5407.0
2022-12-07 11:10:00,391.98,392.0,391.11,391.54,2823.0,385.5101,385.5297,384.6544,385.0773,2823.0
2022-12-07 11:15:00,391.61,392.0,390.25,390.32,4009.0,385.1462,385.5297,383.8086,383.8775,4009.0
2022-12-07 11:20:00,390.21,390.21,388.71,389.24,3567.0,383.7693,383.7693,382.294,382.8153,3567.0
2022-12-07 11:25:00,388.52,389.12,388.18,388.18,6798.0,382.1072,382.6973,381.7728,381.7728,6798.0
2022-12-07 11:30:00,388.0,388.68,387.98,388.29,3004.0,381.5958,382.2645,381.5761,381.881,3004.0
2022-12-07 11:35:00,388.38,389.33,388.26,388.92,3100.0,381.9695,382.9038,381.8515,382.5006,3100.0
2022-12-07 11:40:00,389.05,389.19,388.74,389.03,2255.0,382.6284,382.7661,382.3236,382.6088,2255.0
2022-12-07 11:45:00,389.09,389.72,389.03,389.41,2412.0,382.6678,383.2874,382.6088,382.9825,2412.0
2022-12-07 11:50:00,389.5,390.0,389.14,389.22,1500.0,383.071,383.5628,382.7169,382.7956,1500.0
2022-12-07 11:55:00,389.23,390.01,389.22,389.81,2118.0,382.8055,383.5726,382.7956,383.3759,2118.0
2022-12-07 12:00:00,389.86,390.06,388.81,389.01,4148.0,383.4251,383.6218,382.3924,382.5891,4148.0
2022-12-07 12:05:00,388.84,389.16,388.24,388.63,3287.0,382.4219,382.7366,381.8318,382.2154,3287.0
2022-12-07 12:10:00,388.43,389.27,388.23,389.12,5642.0,382.0187,382.8448,381.822,382.6973,5642.0
2022-12-07 12:15:00,389.18,390.0,389.18,389.24,11292.0,382.7563,383.5628,382.7563,382.8153,11292.0
2022-12-07 12:20:00,389.01,389.49,388.9,389.08,3016.0,382.5891,383.0612,382.4809,382.6579,3016.0
2022-12-07 12:25:00,389.13,389.16,388.34,388.34,1500.0,382.7071,382.7366,381.9302,381.9302,1500.0
2022-12-07 12:30:00,388.61,388.9,388.13,388.49,2559.0,382.1957,382.4809,381.7236,382.0777,2559.0
2022-12-07 12:35:00,388.73,389.06,388.58,388.78,2100.0,382.3137,382.6383,382.1662,382.3629,2100.0
2022-12-07 12:40:00,389.05,390.4,389.04,390.23,2864.0,382.6284,383.9562,382.6186,383.789,2864.0
2022-12-07 12:45:00,390.13,391.16,390.13,390.71,1909.0,383.6906,384.7036,383.6906,384.261,1909.0
2022-12-07 12:50:00,390.73,391.03,390.64,390.94,2000.0,384.2807,384.5758,384.1922,384.4872,2000.0
2022-12-07 12:55:00,390.9,390.9,389.98,390.05,6685.0,384.4479,384.4479,383.5431,383.6119,6685.0
2022-12-07 13:00:00,390.32,390.79,389.95,389.95,3984.0,383.8775,384.3397,383.5136,383.5136,3984.0
2022-12-07 13:05:00,389.85,390.98,389.85,390.98,3952.0,383.4152,384.5266,383.4152,384.5266,3952.0
2022-12-07 13:10:00,390.77,392.33,390.63,392.32,5363.0,384.32,385.8543,384.1824,385.8445,5363.0
2022-12-07 13:15:00,392.22,392.22,391.72,391.91,2945.0,385.7461,385.7461,385.2544,385.4412,2945.0
2022-12-07 13:20:00,391.7,391.96,391.34,391.74,3500.0,385.2347,385.4904,384.8806,385.274,3500.0
2022-12-07 13:25:00,391.71,392.09,391.48,391.89,3291.0,385.2445,385.6183,385.0183,385.4216,3291.0
2022-12-07 13:30:00,391.85,391.95,391.48,391.87,2711.0,385.3822,385.4806,385.0183,385.4019,2711.0
2022-12-07 13:35:00,391.83,391.83,390.72,390.73,3345.0,385.3625,385.3625,384.2709,384.2807,3345.0
2022-12-07 13:40:00,390.91,391.39,390.91,391.31,1194.0,384.4577,384.9298,384.4577,384.8511,1194.0
2022-12-07 13:45:00,391.26,391.49,391.16,391.19,1866.0,384.802,385.0282,384.7036,384.7331,1866.0
2022-12-07 13:50:00,391.09,391.13,390.52,390.84,1605.0,384.6348,384.6741,384.0742,384.3889,1605.0
2022-12-07 13:55:00,390.82,390.82,389.84,390.0,1400.0,384.3692,384.3692,383.4054,383.5628,1400.0
2022-12-07 14:00:00,389.91,389.91,388.76,389.11,2300.0,383.4742,383.4742,382.3432,382.6874,2300.0
2022-12-07 14:05:00,389.14,389.65,389.1,389.62,3210.0,382.7169,383.2185,382.6776,383.189,3210.0
2022-12-07 14:10:00,389.57,390.46,389.57,390.46,1100.0,383.1399,384.0152,383.1399,384.0152,1100.0
2022-12-07 14:15:00,390.34,390.34,389.72,389.72,3891.0,383.8971,383.8971,383.2874,383.2874,3891.0
2022-12-07 14:20:00,389.6,389.98,389.11,389.35,8187.0,383.1694,383.5431,382.6874,382.9235,8187.0
2022-12-07 14:25:00,389.48,390.16,389.45,390.16,3734.0,383.0513,383.7201,383.0218,383.7201,3734.0
2022-12-07 14:30:00,389.74,390.31,389.45,390.19,1827.0,383.307,383.8676,383.0218,383.7496,1827.0
2022-12-07 14:35:00,390.56,390.56,390.2,390.54,1683.0,384.1135,384.1135,383.7595,384.0938,1683.0
2022-12-07 14:40:00,390.67,390.67,390.1,390.17,1500.0,384.2217,384.2217,383.6611,383.7299,1500.0
2022-12-07 14:45:00,390.13,390.23,389.76,389.85,2500.0,383.6906,383.789,383.3267,383.4152,2500.0
2022-12-07 14:50:00,389.94,390.01,389.44,389.53,2397.0,383.5037,383.5726,383.012,383.1005,2397.0
2022-12-07 14:55:00,389.51,389.51,388.91,389.12,2190.0,383.0808,383.0808,382.4907,382.6973,2190.0
2022-12-07 15:00:00,389.23,389.75,389.23,389.67,3968.0,382.8055,383.3169,382.8055,383.2382,3968.0
2022-12-07 15:05:00,389.74,389.87,388.7,388.7,4053.0,383.307,383.4349,382.2842,382.2842,4053.0
2022-12-07 15:10:00,388.9,389.18,388.58,388.94,3194.0,382.4809,382.7563,382.1662,382.5203,3194.0
2022-12-07 15:15:00,388.94,389.61,388.93,389.01,7946.0,382.5203,383.1792,382.5104,382.5891,7946.0
2022-12-07 15:20:00,388.89,389.09,388.39,388.73,3626.0,382.4711,382.6678,381.9793,382.3137,3626.0
2022-12-07 15:25:00,388.72,389.05,388.63,389.02,2243.0,382.3039,382.6284,382.2154,382.5989,2243.0
2022-12-07 15:30:00,389.26,389.9,389.14,389.54,5004.0,382.835,383.4644,382.7169,383.1103,5004.0
2022-12-07 15:35:00,389.74,389.74,389.24,389.55,6384.0,383.307,383.307,382.8153,383.1202,6384.0
2022-12-07 15:40:00,389.67,389.67,388.95,389.13,5572.0,383.2382,383.2382,382.5301,382.7071,5572.0
2022-12-07 15:45:00,389.12,389.76,389.1,389.36,8155.0,382.6973,383.3267,382.6776,382.9333,8155.0
2022-12-07 15:50:00,389.28,389.55,388.91,388.98,13378.0,382.8546,383.1202,382.4907,382.5596,13378.0
2022-12-07 15:55:00,389.0,389.09,388.37,388.64,45121.0,382.5793,382.6678,381.9597,382.2252,45121.0
2022-12-08 09:30:00,391.6,393.0,389.46,391.34,32499.0,385.1363,386.5132,383.0317,384.8806,32499.0
2022-12-08 09:35:00,390.91,392.48,390.18,391.41,12161.0,384.4577,386.0018,383.7398,384.9495,12161.0
2022-12-08 09:40:00,391.24,392.45,391.15,392.44,6768.0,384.7823,385.9723,384.6938,385.9625,6768.0
2022-12-08 09:45:00,391.69,393.59,391.18,393.03,8178.0,385.2249,387.0935,384.7233,386.5427,8178.0
2022-12-08 09:50:00,393.48,394.88,393.32,393.95,9112.0,386.9853,388.3622,386.828,387.4476,9112.0
2022-12-08 09:55:00,393.76,397.71,393.76,397.71,13792.0,387.2607,391.1455,387.2607,391.1455,13792.0
2022-12-08 10:00:00,397.79,398.76,397.5,398.75,5247.0,391.2242,392.1782,390.939,392.1683,5247.0
2022-12-08 10:05:00,398.8,400.86,398.8,399.13,6806.0,392.2175,394.2435,392.2175,392.5421,6806.0
2022-12-08 10:10:00,399.48,400.37,398.98,399.0,9496.0,392.8863,393.7616,392.3945,392.4142,9496.0
2022-12-08 10:15:00,399.0,399.51,397.63,397.81,5814.0,392.4142,392.9158,391.0668,391.2438,5814.0
2022-12-08 10:20:00,397.75,397.75,396.18,396.69,13064.0,391.1848,391.1848,389.6407,390.1423,13064.0
2022-12-08 10:25:00,396.94,398.58,396.85,397.15,19644.0,390.3882,392.0011,390.2997,390.5947,19644.0
2022-12-08 10:30:00,397.5,399.07,396.39,398.78,16655.0,390.939,392.483,389.8473,392.1978,16655.0
2022-12-08 10:35:00,399.09,399.09,398.03,398.19,7581.0,392.5027,392.5027,391.4602,391.6176,7581.0
2022-12-08 10:40:00,398.42,399.14,397.51,397.98,10472.0,391.8438,392.5519,390.9488,391.411,10472.0
2022-12-08 10:45:00,397.98,399.23,397.71,398.84,4646.0,391.411,392.6404,391.1455,392.2568,4646.0
2022-12-08 10:50:00,398.83,399.42,398.5,399.16,4070.0,392.247,392.8273,391.9225,392.5716,4070.0
2022-12-08 10:55:00,399.41,400.15,399.18,399.56,26701.0,392.8174,393.5452,392.5912,392.965,26701.0
2022-12-08 11:00:00,399.73,400.3,398.75,398.75,5599.0,393.1322,393.6927,392.1683,392.1683,5599.0
2022-12-08 11:05:00,398.56,399.28,397.86,397.93,6545.0,391.9815,392.6896,391.293,391.3619,6545.0
2022-12-08 11:10:00,397.8,399.13,397.8,399.07,4254.0,391.234,392.5421,391.234,392.483,4254.0
2022-12-08 11:15:00,399.11,399.11,396.36,397.16,4910.0,392.5224,392.5224,389.8178,390.6046,4910.0
2022-12-08 11:20:00,397.77,398.64,397.28,398.64,6102.0,391.2045,392.0601,390.7226,392.0601,6102.0
2022-12-08 11:25:00,398.55,399.97,398.29,399.5,21382.0,391.9716,393.3682,391.7159,392.9059,21382.0
2022-12-08 11:30:00,399.5,400.36,398.96,400.36,5022.0,392.9059,393.7518,392.3749,393.7518,5022.0
2022-12-08 11:35:00,400.08,401.6,399.76,401.6,4609.0,393.4764,394.9713,393.1617,394.9713,4609.0
2022-12-08 11:40:00,401.15,401.27,400.3,401.16,10267.0,394.5287,394.6467,393.6927,394.5385,10267.0
2022-12-08 11:45:00,401.22,401.26,400.18,401.11,13718.0,394.5976,394.6369,393.5747,394.4894,13718.0
2022-12-08 11:50:00,400.99,401.36,400.73,401.09,8154.0,394.3714,394.7352,394.1156,394.4697,8154.0
2022-12-08 11:55:00,401.14,401.5,400.96,401.18,4470.0,394.5189,394.8729,394.3419,394.5582,4470.0
2022-12-08 12:00:00,401.17,401.61,400.55,400.79,3876.0,394.5484,394.9811,393.9386,394.1747,3876.0
2022-12-08 12:05:00,400.76,401.3,400.4,401.19,3317.0,394.1452,394.6762,393.7911,394.5681,3317.0
2022-12-08 12:10:00,401.56,401.56,400.89,401.46,4452.0,394.9319,394.9319,394.273,394.8336,4452.0
2022-12-08 12:15:00,401.56,402.25,401.0,402.22,9505.0,394.9319,395.6106,394.3812,395.5811,9505.0
2022-12-08 12:20:00,402.13,402.38,401.36,402.07,8560.0,395.4925,395.7384,394.7352,395.4335,8560.0
2022-12-08 12:25:00,401.98,402.23,401.31,401.57,6164.0,395.345,395.5909,394.6861,394.9418,6164.0
2022-12-08 12:30:00,401.55,402.5,401.45,402.4,14023.0,394.9221,395.8564,394.8238,395.7581,14023.0
2022-12-08 12:35:00,402.37,402.93,402.18,402.5,8400.0,395.7286,396.2793,395.5417,395.8564,8400.0
2022-12-08 12:40:00,402.5,403.54,402.5,403.1,6606.0,395.8564,396.8793,395.8564,396.4465,6606.0
2022-12-08 12:45:00,402.98,403.91,402.82,403.91,6828.0,396.3285,397.2432,396.1712,397.2432,6828.0
2022-12-08 12:50:00,404.16,404.48,403.95,404.48,2178.0,397.489,397.8038,397.2825,397.8038,2178.0
2022-12-08 12:55:00,404.4,404.66,404.03,404.05,4936.0,397.7251,397.9808,397.3612,397.3808,4936.0
2022-12-08 13:00:00,404.0,404.44,403.8,404.25,6247.0,397.3317,397.7644,397.135,397.5775,6247.0
2022-12-08 13:05:00,404.29,405.05,403.98,404.6,4426.0,397.6169,398.3643,397.312,397.9218,4426.0
2022-12-08 13:10:00,404.34,404.8,404.26,404.72,5427.0,397.6661,398.1185,397.5874,398.0398,5427.0
2022-12-08 13:15:00,404.48,404.68,403.99,404.44,3595.0,397.8038,398.0004,397.3218,397.7644,3595.0
2022-12-08 13:20:00,404.43,404.67,404.18,404.67,2413.0,397.7546,397.9906,397.5087,397.9906,2413.0
2022-12-08 13:25:00,404.81,405.29,404.55,405.29,2616.0,398.1283,398.6004,397.8726,398.6004,2616.0
2022-12-08 13:30:00,405.4,405.72,405.07,405.4,3827.0,398.7086,399.0233,398.384,398.7086,3827.0
2022-12-08 13:35:00,405.62,405.86,405.31,405.86,2975.0,398.9249,399.161,398.6201,399.161,2975.0
2022-12-08 13:40:00,405.92,406.65,405.91,406.63,2906.0,399.22,399.9379,399.2101,399.9183,2906.0
2022-12-08 13:45:00,406.68,406.71,406.33,406.57,4516.0,399.9674,399.9969,399.6232,399.8593,4516.0
2022-12-08 13:50:00,406.35,406.72,405.85,405.97,5718.0,399.6429,400.0068,399.1511,399.2692,5718.0
2022-12-08 13:55:00,405.96,406.35,405.87,406.19,5189.0,399.2593,399.6429,399.1708,399.4855,5189.0
2022-12-08 14:00:00,406.18,406.26,405.36,405.5,31084.0,399.4757,399.5544,398.6692,398.8069,31084.0
2022-12-08 14:05:00,405.39,405.39,404.07,404.9,13244.0,398.6987,398.6987,397.4005,398.2168,13244.0
2022-12-08 14:10:00,404.5,405.53,404.5,405.26,4079.0,397.8234,398.8364,397.8234,398.5709,4079.0
2022-12-08 14:15:00,405.3,405.96,404.62,405.77,59460.0,398.6102,399.2593,397.9414,399.0725,59460.0
2022-12-08 14:20:00,405.56,406.19,405.56,405.97,1800.0,398.8659,399.4855,398.8659,399.2692,1800.0
2022-12-08 14:25:00,406.17,406.39,405.75,405.75,5064.0,399.4659,399.6822,399.0528,399.0528,5064.0
2022-12-08 14:30:00,405.72,405.89,405.1,405.58,4877.0,399.0233,399.1905,398.4135,398.8856,4877.0
2022-12-08 14:35:00,405.58,405.85,405.28,405.85,4551.0,398.8856,399.1511,398.5905,399.1511,4551.0
2022-12-08 14:40:00,405.84,406.1,405.5,405.51,5741.0,399.1413,399.397,398.8069,398.8167,5741.0
2022-12-08 14:45:00,405.37,405.74,405.31,405.61,3873.0,398.6791,399.043,398.6201,398.9151,3873.0
2022-12-08 14:50:00,405.45,406.19,405.02,406.13,5764.0,398.7577,399.4855,398.3348,399.4265,5764.0
2022-12-08 14:55:00,406.23,406.26,405.04,405.06,4139.0,399.5249,399.5544,398.3545,398.3742,4139.0
2022-12-08 15:00:00,404.98,404.98,404.42,404.77,3233.0,398.2955,398.2955,397.7447,398.089,3233.0
2022-12-08 15:05:00,404.77,405.04,404.26,404.91,7604.0,398.089,398.3545,397.5874,398.2267,7604.0
2022-12-08 15:10:00,405.01,405.03,404.63,404.75,4252.0,398.325,398.3447,397.9513,398.0693,4252.0
2022-12-08 15:15:00,404.41,405.09,404.1,405.09,4341.0,397.7349,398.4037,397.43,398.4037,4341.0
2022-12-08 15:20:00,404.98,405.71,404.74,405.68,7962.0,398.2955,399.0134,398.0595,398.9839,7962.0
2022-12-08 15:25:00,405.76,405.85,405.27,405.54,8824.0,399.0626,399.1511,398.5807,398.8463,8824.0
2022-12-08 15:30:00,405.61,406.03,405.43,405.49,8108.0,398.9151,399.3282,398.7381,398.7971,8108.0
2022-12-08 15:35:00,405.44,405.74,405.19,405.19,8080.0,398.7479,399.043,398.502,398.502,8080.0
2022-12-08 15:40:00,405.14,405.4,404.88,405.13,19271.0,398.4529,398.7086,398.1971,398.443,19271.0
2022-12-08 15:45:00,405.12,405.12,404.32,404.57,12160.0,398.4332,398.4332,397.6464,397.8923,12160.0
2022-12-08 15:50:00,404.52,405.12,403.96,404.97,26634.0,397.8431,398.4332,397.2923,398.2857,26634.0
2022-12-08 15:55:00,404.95,405.56,404.68,405.46,60068.0,398.266,398.8659,398.0004,398.7676,60068.0
2022-12-09 09:30:00,404.19,405.0,400.77,403.41,13160.0,397.5185,398.3152,394.155,396.7514,13160.0
2022-12-09 09:35:00,402.98,404.15,402.09,403.72,5850.0,396.3285,397.4792,395.4532,397.0563,5850.0
2022-12-09 09:40:00,402.44,403.95,402.44,403.23,6954.0,395.7974,397.2825,395.7974,396.5744,6954.0
2022-12-09 09:45:00,404.11,404.98,403.31,403.87,5665.0,397.4399,398.2955,396.6531,397.2038,5665.0
2022-12-09 09:50:00,403.19,403.79,402.6,402.97,4600.0,396.535,397.1251,395.9548,396.3187,4600.0
2022-12-09 09:55:00,403.41,405.14,402.4,404.0,7440.0,396.7514,398.4529,395.7581,397.3317,7440.0
2022-12-09 10:00:00,403.61,404.21,401.81,403.18,6343.0,396.9481,397.5382,395.1778,396.5252,6343.0
2022-12-09 10:05:00,403.19,403.79,402.33,402.77,5097.0,396.535,397.1251,395.6892,396.122,5097.0
2022-12-09 10:10:00,402.94,403.72,402.19,403.02,3688.0,396.2892,397.0563,395.5515,396.3678,3688.0
2022-12-09 10:15:00,403.03,403.88,402.5,403.42,9211.0,396.3777,397.2137,395.8564,396.7612,9211.0
2022-12-09 10:20:00,403.61,403.83,402.51,402.79,2000.0,396.9481,397.1645,395.8663,396.1416,2000.0
2022-12-09 10:25:00,403.08,403.67,402.66,403.67,3619.0,396.4269,397.0071,396.0138,397.0071,3619.0
2022-12-09 10:30:00,404.37,405.65,404.37,404.71,6049.0,397.6956,398.9544,397.6956,398.03,6049.0
2022-12-09 10:35:00,404.39,405.8,404.12,405.49,4871.0,397.7152,399.102,397.4497,398.7971,4871.0
2022-12-09 10:40:00,405.74,405.74,404.43,404.43,4773.0,399.043,399.043,397.7546,397.7546,4773.0
2022-12-09 10:45:00,404.6,404.82,403.83,404.08,3876.0,397.9218,398.1381,397.1645,397.4104,3876.0
2022-12-09 10:50:00,403.59,405.1,403.59,404.72,6065.0,396.9284,398.4135,396.9284,398.0398,6065.0
2022-12-09 10:55:00,404.47,405.81,404.05,405.8,5556.0,397.7939,399.1118,397.3808,399.102,5556.0
2022-12-09 11:00:00,405.65,405.83,404.87,405.05,8600.0,398.9544,399.1315,398.1873,398.3643,8600.0
2022-12-09 11:05:00,405.21,405.3,403.87,404.18,2889.0,398.5217,398.6102,397.2038,397.5087,2889.0
2022-12-09 11:10:00,403.88,403.99,402.6,402.6,4093.0,397.2137,397.3218,395.9548,395.9548,4093.0
2022-12-09 11:15:00,402.76,402.89,402.35,402.5,2800.0,396.1121,396.24,395.7089,395.8564,2800.0
2022-12-09 11:20:00,402.67,402.93,402.5,402.93,3739.0,396.0236,396.2793,395.8564,396.2793,3739.0
2022-12-09 11:25:00,402.64,403.36,402.39,403.36,9200.0,395.9941,396.7022,395.7482,396.7022,9200.0
2022-12-09 11:30:00,403.22,403.74,403.02,403.59,1843.0,396.5645,397.076,396.3678,396.9284,1843.0
2022-12-09 11:35:00,403.81,404.2,403.01,403.06,3826.0,397.1448,397.5284,396.358,396.4072,3826.0
2022-12-09 11:40:00,403.25,403.73,402.64,403.68,2980.0,396.5941,397.0661,395.9941,397.017,2980.0
2022-12-09 11:45:00,403.9,404.7,403.56,404.69,6926.0,397.2333,398.0201,396.8989,398.0103,6926.0
2022-12-09 11:50:00,404.77,405.03,404.59,405.03,1906.0,398.089,398.3447,397.9119,398.3447,1906.0
2022-12-09 11:55:00,404.92,405.05,404.51,404.97,8337.0,398.2365,398.3643,397.8333,398.2857,8337.0
2022-12-09 12:00:00,404.97,405.15,404.5,404.9,9750.0,398.2857,398.4627,397.8234,398.2168,9750.0
2022-12-09 12:05:00,404.7,404.92,404.05,404.19,4892.0,398.0201,398.2365,397.3808,397.5185,4892.0
2022-12-09 12:10:00,404.38,404.69,404.3,404.52,4430.0,397.7054,398.0103,397.6267,397.8431,4430.0
2022-12-09 12:15:00,404.42,404.67,404.24,404.58,7100.0,397.7447,397.9906,397.5677,397.9021,7100.0
2022-12-09 12:20:00,404.47,404.47,403.26,403.48,5048.0,397.7939,397.7939,396.6039,396.8203,5048.0
2022-12-09 12:25:00,403.64,403.9,403.5,403.9,2709.0,396.9776,397.2333,396.8399,397.2333,2709.0
2022-12-09 12:30:00,403.72,404.42,403.52,404.21,5959.0,397.0563,397.7447,396.8596,397.5382,5959.0
2022-12-09 12:35:00,404.26,404.5,404.16,404.31,1600.0,397.5874,397.8234,397.489,397.6366,1600.0
2022-12-09 12:40:00,404.55,404.87,403.81,403.92,6211.0,397.8726,398.1873,397.1448,397.253,6211.0
2022-12-09 12:45:00,404.19,404.35,403.28,403.28,3631.0,397.5185,397.6759,396.6236,396.6236,3631.0
2022-12-09 12:50:00,403.2,403.45,403.2,403.42,3700.0,396.5449,396.7908,396.5449,396.7612,3700.0
2022-12-09 12:55:00,403.41,404.26,403.2,403.84,5110.0,396.7514,397.5874,396.5449,397.1743,5110.0
2022-12-09 13:00:00,403.72,403.72,402.75,403.3,2950.0,397.0563,397.0563,396.1023,396.6432,2950.0
2022-12-09 13:05:00,403.25,403.4,402.86,402.89,3248.0,396.5941,396.7416,396.2105,396.24,3248.0
2022-12-09 13:10:00,402.5,402.99,402.47,402.99,11289.0,395.8564,396.3383,395.8269,396.3383,11289.0
2022-12-09 13:15:00,402.81,403.44,402.8,403.44,2955.0,396.1613,396.7809,396.1515,396.7809,2955.0
2022-12-09 13:20:00,403.5,403.51,402.77,402.77,3870.0,396.8399,396.8498,396.122,396.122,3870.0
2022-12-09 13:25:00,402.7,403.15,402.47,403.13,1630.0,396.0531,396.4957,395.8269,396.476,1630.0
2022-12-09 13:30:00,402.9,403.43,402.9,402.99,4524.0,396.2498,396.7711,396.2498,396.3383,4524.0
2022-12-09 13:35:00,402.98,403.13,402.97,403.04,1975.0,396.3285,396.476,396.3187,396.3875,1975.0
2022-12-09 13:40:00,403.02,403.13,402.53,402.85,4511.0,396.3678,396.476,395.8859,396.2007,4511.0
2022-12-09 13:45:00,402.75,403.2,402.6,403.16,1821.0,396.1023,396.5449,395.9548,396.5055,1821.0
2022-12-09 13:50:00,403.16,403.39,402.98,402.98,1999.0,396.5055,396.7317,396.3285,396.3285,1999.0
2022-12-09 13:55:00,402.95,403.21,402.85,403.04,1308.0,396.299,396.5547,396.2007,396.3875,1308.0
2022-12-09 14:00:00,403.31,403.31,402.51,402.6,3265.0,396.6531,396.6531,395.8663,395.9548,3265.0
2022-12-09 14:05:00,402.7,403.15,402.52,403.15,16348.0,396.0531,396.4957,395.8761,396.4957,16348.0
2022-12-09 14:10:00,403.03,403.93,402.97,403.93,3774.0,396.3777,397.2628,396.3187,397.2628,3774.0
2022-12-09 14:15:00,403.87,404.53,403.87,404.27,2868.0,397.2038,397.8529,397.2038,397.5972,2868.0
2022-12-09 14:20:00,404.32,404.32,403.82,404.17,1890.0,397.6464,397.6464,397.1546,397.4989,1890.0
2022-12-09 14:25:00,404.09,404.41,404.05,404.1,2318.0,397.4202,397.7349,397.3808,397.43,2318.0
2022-12-09 14:30:00,403.92,404.14,403.66,404.09,3170.0,397.253,397.4694,396.9973,397.4202,3170.0
2022-12-09 14:35:00,404.21,404.3,403.89,403.95,1103.0,397.5382,397.6267,397.2235,397.2825,1103.0
2022-12-09 14:40:00,403.67,403.72,403.45,403.45,2384.0,397.0071,397.0563,396.7908,396.7908,2384.0
2022-12-09 14:45:00,403.34,403.81,403.19,403.81,7119.0,396.6826,397.1448,396.535,397.1448,7119.0
2022-12-09 14:50:00,403.5,403.73,403.4,403.73,2499.0,396.8399,397.0661,396.7416,397.0661,2499.0
2022-12-09 14:55:00,403.81,403.81,403.42,403.62,1135.0,397.1448,397.1448,396.7612,396.9579,1135.0
2022-12-09 15:00:00,403.35,403.5,403.18,403.5,1910.0,396.6924,396.8399,396.5252,396.8399,1910.0
2022-12-09 15:05:00,403.32,403.46,402.84,402.84,2768.0,396.6629,396.8006,396.1908,396.1908,2768.0
2022-12-09 15:10:00,402.81,403.09,402.6,402.91,3439.0,396.1613,396.4367,395.9548,396.2597,3439.0
2022-12-09 15:15:00,403.18,403.29,402.9,402.9,6000.0,396.5252,396.6334,396.2498,396.2498,6000.0
2022-12-09 15:20:00,402.99,402.99,402.59,402.93,6300.0,396.3383,396.3383,395.9449,396.2793,6300.0
2022-12-09 15:25:00,402.83,403.02,402.53,402.72,5805.0,396.181,396.3678,395.8859,396.0728,5805.0
2022-12-09 15:30:00,402.6,403.26,402.51,402.83,10920.0,395.9548,396.6039,395.8663,396.181,10920.0
2022-12-09 15:35:00,402.95,402.95,402.0,402.24,21201.0,396.299,396.299,395.3647,395.6007,21201.0
2022-12-09 15:40:00,402.13,402.19,401.42,401.47,9725.0,395.4925,395.5515,394.7943,394.8434,9725.0
2022-12-09 15:45:00,401.56,401.99,401.4,401.5,10637.0,394.9319,395.3548,394.7746,394.8729,10637.0
2022-12-09 15:50:00,401.37,401.37,400.3,400.4,14948.0,394.7451,394.7451,393.6927,393.7911,14948.0
2022-12-09 15:55:00,400.45,400.6,399.28,399.83,62074.0,393.8403,393.9878,392.6896,393.2305,62074.0
2022-12-12 09:30:00,400.73,401.57,399.26,400.5,20701.0,394.1156,394.9418,392.6699,393.8894,20701.0
2022-12-12 09:35:00,400.66,401.17,399.01,399.31,5628.0,394.0468,394.5484,392.424,392.7191,5628.0
2022-12-12 09:40:00,399.18,399.96,398.51,398.56,10204.0,392.5912,393.3584,391.9323,391.9815,10204.0
2022-12-12 09:45:00,398.33,401.7,398.33,401.7,9089.0,391.7553,395.0696,391.7553,395.0696,9089.0
2022-12-12 09:50:00,401.73,402.3,401.55,401.72,4935.0,395.0991,395.6597,394.9221,395.0893,4935.0
2022-12-12 09:55:00,401.97,403.78,401.8,402.9,13632.0,395.3352,397.1153,395.168,396.2498,13632.0
2022-12-12 10:00:00,403.23,403.5,401.9,401.91,8246.0,396.5744,396.8399,395.2663,395.2762,8246.0
2022-12-12 10:05:00,402.21,402.35,401.26,402.11,4380.0,395.5712,395.7089,394.6369,395.4729,4380.0
2022-12-12 10:10:00,401.88,403.42,401.68,402.14,5492.0,395.2467,396.7612,395.05,395.5024,5492.0
2022-12-12 10:15:00,401.93,402.1,400.84,401.48,3708.0,395.2958,395.463,394.2238,394.8533,3708.0
2022-12-12 10:20:00,401.54,402.98,401.14,402.82,4935.0,394.9123,396.3285,394.5189,396.1712,4935.0
2022-12-12 10:25:00,402.68,403.19,402.26,403.01,4349.0,396.0335,396.535,395.6204,396.358,4349.0
2022-12-12 10:30:00,402.63,402.78,401.67,401.68,4536.0,395.9843,396.1318,395.0401,395.05,4536.0
2022-12-12 10:35:00,401.93,402.74,401.93,402.66,9077.0,395.2958,396.0925,395.2958,396.0138,9077.0
2022-12-12 10:40:00,402.68,403.58,401.93,403.58,6819.0,396.0335,396.9186,395.2958,396.9186,6819.0
2022-12-12 10:45:00,403.7,403.97,402.9,403.1,9119.0,397.0366,397.3022,396.2498,396.4465,9119.0
2022-12-12 10:50:00,402.79,403.33,402.79,403.05,14594.0,396.1416,396.6727,396.1416,396.3974,14594.0
2022-12-12 10:55:00,403.37,404.49,403.18,404.24,8635.0,396.7121,397.8136,396.5252,397.5677,8635.0
2022-12-12 11:00:00,404.27,405.95,404.0,405.95,8165.0,397.5972,399.2495,397.3317,399.2495,8165.0
2022-12-12 11:05:00,405.95,406.83,405.75,406.48,9389.0,399.2495,400.115,399.0528,399.7707,9389.0
2022-12-12 11:10:00,406.43,406.76,405.89,406.61,8117.0,399.7216,400.0461,399.1905,399.8986,8117.0
2022-12-12 11:15:00,406.61,406.84,406.16,406.63,14499.0,399.8986,400.1248,399.456,399.9183,14499.0
2022-12-12 11:20:00,406.63,407.6,406.58,407.08,9707.0,399.9183,400.8723,399.8691,400.3608,9707.0
2022-12-12 11:25:00,407.01,407.04,405.89,405.89,8210.0,400.292,400.3215,399.1905,399.1905,8210.0
2022-12-12 11:30:00,406.06,406.33,404.71,404.71,4187.0,399.3577,399.6232,398.03,398.03,4187.0
2022-12-12 11:35:00,404.99,405.71,404.99,405.41,5046.0,398.3053,399.0134,398.3053,398.7184,5046.0
2022-12-12 11:40:00,405.41,405.58,405.12,405.24,2784.0,398.7184,398.8856,398.4332,398.5512,2784.0
2022-12-12 11:45:00,405.75,406.35,405.57,406.28,7172.0,399.0528,399.6429,398.8758,399.574,7172.0
2022-12-12 11:50:00,406.03,406.35,405.83,405.83,7656.0,399.3282,399.6429,399.1315,399.1315,7656.0
2022-12-12 11:55:00,405.97,406.34,405.9,406.26,3871.0,399.2692,399.633,399.2003,399.5544,3871.0
2022-12-12 12:00:00,406.28,407.58,405.89,407.42,17214.0,399.574,400.8526,399.1905,400.6952,17214.0
2022-12-12 12:05:00,407.5,407.54,406.56,406.56,8010.0,400.7739,400.8132,399.8494,399.8494,8010.0
2022-12-12 12:10:00,406.69,407.12,406.46,406.82,10148.0,399.9773,400.4002,399.7511,400.1051,10148.0
2022-12-12 12:15:00,406.88,407.55,406.78,407.55,6531.0,400.1641,400.8231,400.0658,400.8231,6531.0
2022-12-12 12:20:00,407.79,407.79,407.05,407.07,7314.0,401.0591,401.0591,400.3313,400.351,7314.0
2022-12-12 12:25:00,407.14,407.49,406.69,407.46,6438.0,400.4198,400.7641,399.9773,400.7346,6438.0
2022-12-12 12:30:00,407.23,407.56,406.98,407.32,4952.0,400.5084,400.8329,400.2625,400.5969,4952.0
2022-12-12 12:35:00,407.47,407.52,406.75,407.5,4353.0,400.7444,400.7936,400.0363,400.7739,4353.0
2022-12-12 12:40:00,407.41,407.99,407.35,407.49,4479.0,400.6854,401.2558,400.6264,400.7641,4479.0
2022-12-12 12:45:00,407.62,407.91,407.47,407.48,4526.0,400.8919,401.1771,400.7444,400.7542,4526.0
2022-12-12 12:50:00,407.56,407.86,407.44,407.68,4601.0,400.8329,401.128,400.7149,400.9509,4601.0
2022-12-12 12:55:00,407.53,407.8,407.25,407.25,2504.0,400.8034,401.069,400.528,400.528,2504.0
2022-12-12 13:00:00,407.29,408.49,406.71,406.84,7982.0,400.5674,401.7476,399.9969,400.1248,7982.0
2022-12-12 13:05:00,406.76,407.22,406.76,406.87,2220.0,400.0461,400.4985,400.0461,400.1543,2220.0
2022-12-12 13:10:00,407.14,407.14,406.39,406.47,3837.0,400.4198,400.4198,399.6822,399.7609,3837.0
2022-12-12 13:15:00,406.54,406.88,406.3,406.51,5317.0,399.8297,400.1641,399.5937,399.8002,5317.0
2022-12-12 13:20:00,406.64,406.93,406.55,406.88,89073.0,399.9281,400.2133,399.8396,400.1641,89073.0
2022-12-12 13:25:00,406.85,406.94,406.46,406.94,9350.0,400.1346,400.2231,399.7511,400.2231,9350.0
2022-12-12 13:30:00,407.0,407.86,406.78,407.59,8590.0,400.2822,401.128,400.0658,400.8624,8590.0
2022-12-12 13:35:00,407.47,407.47,406.98,407.22,2416.0,400.7444,400.7444,400.2625,400.4985,2416.0
2022-12-12 13:40:00,407.2,407.53,406.9,407.13,3165.0,400.4789,400.8034,400.1838,400.41,3165.0
2022-12-12 13:45:00,406.87,406.99,406.61,406.69,3681.0,400.1543,400.2723,399.8986,399.9773,3681.0
2022-12-12 13:50:00,406.89,406.98,405.92,406.63,10638.0,400.174,400.2625,399.22,399.9183,10638.0
2022-12-12 13:55:00,406.51,406.75,406.34,406.75,3100.0,399.8002,400.0363,399.633,400.0363,3100.0
2022-12-12 14:00:00,406.74,407.24,406.46,406.73,49400.0,400.0264,400.5182,399.7511,400.0166,49400.0
2022-12-12 14:05:00,406.72,407.31,406.59,407.3,7038.0,400.0068,400.587,399.8789,400.5772,7038.0
2022-12-12 14:10:00,407.37,407.44,406.95,407.27,4193.0,400.646,400.7149,400.233,400.5477,4193.0
2022-12-12 14:15:00,407.16,407.23,406.79,407.05,3751.0,400.4395,400.5084,400.0756,400.3313,3751.0
2022-12-12 14:20:00,407.12,407.24,406.66,406.83,4721.0,400.4002,400.5182,399.9478,400.115,4721.0
2022-12-12 14:25:00,406.74,407.19,406.6,406.75,7495.0,400.0264,400.469,399.8888,400.0363,7495.0
2022-12-12 14:30:00,406.7,406.7,405.78,406.51,8152.0,399.9871,399.9871,399.0823,399.8002,8152.0
2022-12-12 14:35:00,406.47,407.12,406.23,406.9,11529.0,399.7609,400.4002,399.5249,400.1838,11529.0
2022-12-12 14:40:00,407.18,407.89,407.18,407.87,5596.0,400.4592,401.1575,400.4592,401.1378,5596.0
2022-12-12 14:45:00,407.78,408.06,407.64,408.06,10885.0,401.0493,401.3247,400.9116,401.3247,10885.0
2022-12-12 14:50:00,408.05,408.19,407.68,408.14,7943.0,401.3148,401.4525,400.9509,401.4033,7943.0
2022-12-12 14:55:00,408.22,408.5,407.99,408.13,5496.0,401.482,401.7574,401.2558,401.3935,5496.0
2022-12-12 15:00:00,408.12,408.38,407.94,408.19,3709.0,401.3837,401.6394,401.2066,401.4525,3709.0
2022-12-12 15:05:00,408.23,409.46,408.23,409.31,15898.0,401.4919,402.7016,401.4919,402.554,15898.0
2022-12-12 15:10:00,409.4,409.49,408.85,409.09,8326.0,402.6425,402.7311,402.1016,402.3377,8326.0
2022-12-12 15:15:00,408.98,409.36,408.96,409.12,10133.0,402.2295,402.6032,402.2098,402.3672,10133.0
2022-12-12 15:20:00,409.22,410.51,409.2,410.51,8660.0,402.4655,403.7342,402.4458,403.7342,8660.0
2022-12-12 15:25:00,410.52,410.69,410.32,410.66,20771.0,403.7441,403.9112,403.5474,403.8817,20771.0
2022-12-12 15:30:00,410.51,410.56,409.72,410.09,10274.0,403.7342,403.7834,402.9573,403.3212,10274.0
2022-12-12 15:35:00,410.0,410.0,409.5,409.63,10747.0,403.2326,403.2326,402.7409,402.8687,10747.0
2022-12-12 15:40:00,409.77,409.77,408.04,408.16,12572.0,403.0064,403.0064,401.305,401.423,12572.0
2022-12-12 15:45:00,408.12,408.28,407.54,408.28,16172.0,401.3837,401.541,400.8132,401.541,16172.0
2022-12-12 15:50:00,408.18,409.23,407.77,409.23,30490.0,401.4427,402.4753,401.0394,402.4753,30490.0
2022-12-12 15:55:00,409.25,410.98,409.11,410.94,173736.0,402.495,404.1965,402.3573,404.1571,173736.0
2022-12-13 09:30:00,432.06,437.7,431.0,432.19,105265.0,424.9285,430.4754,423.886,425.0564,105265.0
2022-12-13 09:35:00,432.4,434.0,430.52,431.55,73959.0,425.2629,426.8365,423.4139,424.4269,73959.0
2022-12-13 09:40:00,431.73,436.58,431.16,435.83,59423.0,424.604,429.3739,424.0434,428.6363,59423.0
2022-12-13 09:45:00,436.01,441.62,435.99,438.49,51685.0,428.8133,434.3307,428.7937,431.2524,51685.0
2022-12-13 09:50:00,438.66,441.98,437.89,440.46,61392.0,431.4196,434.6848,430.6623,433.1899,61392.0
2022-12-13 09:55:00,440.51,440.88,437.15,437.61,56806.0,433.239,433.6029,429.9345,430.3869,56806.0
2022-12-13 10:00:00,437.63,439.14,436.57,438.14,54578.0,430.4066,431.8917,429.3641,430.9082,54578.0
2022-12-13 10:05:00,438.1,439.28,436.5,439.19,82081.0,430.8688,432.0294,429.2952,431.9408,82081.0
2022-12-13 10:10:00,438.8,440.0,438.54,438.75,32199.0,431.5573,432.7375,431.3016,431.5081,32199.0
2022-12-13 10:15:00,438.74,438.96,436.75,438.0,20191.0,431.4983,431.7146,429.5411,430.7705,20191.0
2022-12-13 10:20:00,437.75,438.17,434.53,435.47,36141.0,430.5246,430.9377,427.3578,428.2822,36141.0
2022-12-13 10:25:00,435.54,435.54,432.31,433.96,38380.0,428.3511,428.3511,425.1744,426.7972,38380.0
2022-12-13 10:30:00,434.37,435.41,432.95,435.41,22334.0,427.2004,428.2232,425.8038,428.2232,22334.0
2022-12-13 10:35:00,435.18,435.28,432.31,432.6,28111.0,427.997,428.0954,425.1744,425.4596,28111.0
2022-12-13 10:40:00,432.57,435.51,432.45,434.85,27776.0,425.4301,428.3216,425.3121,427.6725,27776.0
2022-12-13 10:45:00,435.12,436.32,434.05,434.86,16979.0,427.938,429.1182,426.8857,427.6823,16979.0
2022-12-13 10:50:00,434.2,436.18,433.86,435.24,19510.0,427.0332,428.9805,426.6988,428.056,19510.0
2022-12-13 10:55:00,435.1,435.24,433.31,434.9,11439.0,427.9183,428.056,426.1579,427.7216,11439.0
2022-12-13 11:00:00,434.99,435.67,433.43,434.48,20219.0,427.8102,428.4789,426.2759,427.3086,20219.0
2022-12-13 11:05:00,434.39,435.85,434.07,435.75,36724.0,427.2201,428.656,426.9053,428.5576,36724.0
2022-12-13 11:10:00,435.74,438.24,435.74,438.22,17477.0,428.5478,431.0065,428.5478,430.9868,17477.0
2022-12-13 11:15:00,438.11,438.31,436.62,436.7,19190.0,430.8787,431.0754,429.4133,429.4919,19190.0
2022-12-13 11:20:00,436.71,437.21,435.81,436.45,25465.0,429.5018,429.9935,428.6166,429.2461,25465.0
2022-12-13 11:25:00,436.53,436.95,435.77,436.78,23915.0,429.3247,429.7378,428.5773,429.5706,23915.0
2022-12-13 11:30:00,436.83,438.1,436.8,437.93,7219.0,429.6198,430.8688,429.5903,430.7016,7219.0
2022-12-13 11:35:00,438.01,438.12,436.13,436.21,5975.0,430.7803,430.8885,428.9313,429.01,5975.0
2022-12-13 11:40:00,436.12,436.29,435.29,435.69,22305.0,428.9215,429.0887,428.1052,428.4986,22305.0
2022-12-13 11:45:00,435.75,435.88,431.66,432.65,52998.0,428.5576,428.6855,424.5351,425.5088,52998.0
2022-12-13 11:50:00,432.79,433.14,432.19,433.0,9827.0,425.6465,425.9907,425.0564,425.853,9827.0
2022-12-13 11:55:00,432.97,433.58,432.37,433.58,18355.0,425.8235,426.4234,425.2334,426.4234,18355.0
2022-12-13 12:00:00,433.49,433.49,432.55,433.13,17031.0,426.3349,426.3349,425.4104,425.9809,17031.0
2022-12-13 12:05:00,433.22,433.69,432.48,432.82,26555.0,426.0694,426.5316,425.3416,425.676,26555.0
2022-12-13 12:10:00,432.86,433.0,430.63,430.63,33638.0,425.7153,425.853,423.5221,423.5221,33638.0
2022-12-13 12:15:00,430.63,430.63,427.43,427.43,12174.0,423.5221,423.5221,420.3749,420.3749,12174.0
2022-12-13 12:20:00,426.97,428.91,426.6,428.25,8048.0,419.9225,421.8305,419.5586,421.1814,8048.0
2022-12-13 12:25:00,427.96,429.13,427.09,427.1,9615.0,420.8962,422.0469,420.0406,420.0504,9615.0
2022-12-13 12:30:00,427.17,427.36,424.8,426.15,9520.0,420.1192,420.3061,417.7884,419.1161,9520.0
2022-12-13 12:35:00,425.92,426.7,425.72,426.42,20663.0,418.8899,419.657,418.6932,419.3816,20663.0
2022-12-13 12:40:00,426.42,426.42,424.61,424.63,13205.0,419.3816,419.3816,417.6015,417.6212,13205.0
2022-12-13 12:45:00,424.85,425.01,422.76,422.76,11348.0,417.8375,417.9949,415.782,415.782,11348.0
2022-12-13 12:50:00,422.53,423.45,422.44,422.91,8465.0,415.5558,416.4606,415.4673,415.9295,8465.0
2022-12-13 12:55:00,422.5,423.55,422.26,423.08,8969.0,415.5263,416.559,415.2903,416.0967,8969.0
2022-12-13 13:00:00,423.09,424.26,422.87,423.22,13805.0,416.1066,417.2573,415.8902,416.2344,13805.0
2022-12-13 13:05:00,423.26,423.69,422.44,422.5,4268.0,416.2738,416.6967,415.4673,415.5263,4268.0
2022-12-13 13:10:00,422.21,424.76,422.21,424.76,8646.0,415.2411,417.749,415.2411,417.749,8646.0
2022-12-13 13:15:00,425.03,427.16,424.95,426.9,7422.0,418.0146,420.1094,417.9359,419.8537,7422.0
2022-12-13 13:20:00,426.9,427.73,426.45,427.73,7612.0,419.8537,420.67,419.4111,420.67,7612.0
2022-12-13 13:25:00,427.91,427.92,427.19,427.47,6439.0,420.847,420.8569,420.1389,420.4143,6439.0
2022-12-13 13:30:00,427.5,428.46,427.29,427.45,5451.0,420.4438,421.3879,420.2373,420.3946,5451.0
2022-12-13 13:35:00,427.35,427.81,427.0,427.43,7144.0,420.2963,420.7487,419.952,420.3749,7144.0
2022-12-13 13:40:00,427.19,427.19,426.0,426.44,5875.0,420.1389,420.1389,418.9685,419.4013,5875.0
2022-12-13 13:45:00,426.48,426.48,424.91,425.56,7495.0,419.4406,419.4406,417.8965,418.5358,7495.0
2022-12-13 13:50:00,425.84,425.99,424.91,425.18,5355.0,418.8112,418.9587,417.8965,418.1621,5355.0
2022-12-13 13:55:00,425.48,426.32,425.48,426.15,2473.0,418.4571,419.2833,418.4571,419.1161,2473.0
2022-12-13 14:00:00,426.38,427.3,426.0,427.18,5951.0,419.3423,420.2471,418.9685,420.1291,5951.0
2022-12-13 14:05:00,427.1,427.11,425.72,426.38,3379.0,420.0504,420.0602,418.6932,419.3423,3379.0
2022-12-13 14:10:00,426.01,426.27,425.64,426.27,2812.0,418.9784,419.2341,418.6145,419.2341,2812.0
2022-12-13 14:15:00,426.02,426.58,425.34,425.35,8709.0,418.9882,419.539,418.3194,418.3293,8709.0
2022-12-13 14:20:00,425.8,425.85,425.43,425.83,3938.0,418.7718,418.821,418.408,418.8014,3938.0
2022-12-13 14:25:00,425.82,427.74,425.82,427.74,16832.0,418.7915,420.6798,418.7915,420.6798,16832.0
2022-12-13 14:30:00,427.6,427.96,427.2,427.38,5029.0,420.5421,420.8962,420.1487,420.3258,5029.0
2022-12-13 14:35:00,427.2,428.29,427.2,428.29,18595.0,420.1487,421.2207,420.1487,421.2207,18595.0
2022-12-13 14:40:00,428.24,429.43,428.08,428.98,5524.0,421.1716,422.3419,421.0142,421.8994,5524.0
2022-12-13 14:45:00,429.17,429.47,428.74,428.74,4680.0,422.0862,422.3813,421.6633,421.6633,4680.0
2022-12-13 14:50:00,428.8,428.8,426.45,426.45,8963.0,421.7223,421.7223,419.4111,419.4111,8963.0
2022-12-13 14:55:00,426.83,427.05,426.24,426.75,4141.0,419.7848,420.0012,419.2046,419.7062,4141.0
2022-12-13 15:00:00,426.4,426.4,423.75,424.05,6541.0,419.3619,419.3619,416.7557,417.0507,6541.0
2022-12-13 15:05:00,424.09,424.8,423.97,424.79,2467.0,417.0901,417.7884,416.9721,417.7785,2467.0
2022-12-13 15:10:00,424.61,425.1,424.32,424.78,8095.0,417.6015,418.0834,417.3163,417.7687,8095.0
2022-12-13 15:15:00,424.78,426.61,424.78,426.61,4983.0,417.7687,419.5685,417.7687,419.5685,4983.0
2022-12-13 15:20:00,426.22,426.39,425.9,425.96,4095.0,419.1849,419.3521,418.8702,418.9292,4095.0
2022-12-13 15:25:00,426.02,426.16,425.48,426.05,4000.0,418.9882,419.1259,418.4571,419.0177,4000.0
2022-12-13 15:30:00,425.96,426.93,425.96,426.77,19848.0,418.9292,419.8832,418.9292,419.7258,19848.0
2022-12-13 15:35:00,426.59,426.59,424.96,425.5,7565.0,419.5488,419.5488,417.9457,418.4768,7565.0
2022-12-13 15:40:00,425.49,426.28,425.12,426.28,13496.0,418.467,419.2439,418.1031,419.2439,13496.0
2022-12-13 15:45:00,426.35,427.3,426.21,426.76,19719.0,419.3128,420.2471,419.1751,419.716,19719.0
2022-12-13 15:50:00,426.93,428.97,426.61,428.61,39486.0,419.8832,421.8895,419.5685,421.5355,39486.0
2022-12-13 15:55:00,428.52,429.07,427.79,428.47,158914.0,421.447,421.9879,420.729,421.3978,158914.0
2022-12-14 09:30:00,426.53,431.29,426.53,431.29,35178.0,419.4898,424.1712,419.4898,424.1712,35178.0
2022-12-14 09:35:00,430.32,432.07,428.96,431.31,9109.0,423.2172,424.9384,421.8797,424.1909,9109.0
2022-12-14 09:40:00,431.6,432.47,431.18,431.93,8946.0,424.4761,425.3318,424.063,424.8007,8946.0
2022-12-14 09:45:00,431.69,431.76,429.84,430.56,9828.0,424.5646,424.6335,422.7452,423.4533,9828.0
2022-12-14 09:50:00,432.27,433.82,431.77,433.53,7779.0,425.1351,426.6595,424.6433,426.3743,7779.0
2022-12-14 09:55:00,433.37,434.13,432.86,433.55,13270.0,426.2169,426.9644,425.7153,426.3939,13270.0
2022-12-14 10:00:00,433.16,433.67,432.2,433.03,11402.0,426.0104,426.5119,425.0662,425.8825,11402.0
2022-12-14 10:05:00,433.1,433.4,432.54,433.24,4040.0,425.9514,426.2464,425.4006,426.089,4040.0
2022-12-14 10:10:00,433.34,434.24,433.07,433.49,13036.0,426.1874,427.0725,425.9219,426.3349,13036.0
2022-12-14 10:15:00,433.21,433.67,432.6,432.6,6824.0,426.0595,426.5119,425.4596,425.4596,6824.0
2022-12-14 10:20:00,432.77,433.22,432.66,432.89,13845.0,425.6268,426.0694,425.5186,425.7448,13845.0
2022-12-14 10:25:00,432.94,433.27,432.39,432.72,8348.0,425.794,426.1185,425.2531,425.5776,8348.0
2022-12-14 10:30:00,432.65,432.65,431.51,431.85,6980.0,425.5088,425.5088,424.3876,424.722,6980.0
2022-12-14 10:35:00,432.07,432.12,430.99,431.08,6261.0,424.9384,424.9875,423.8762,423.9647,6261.0
2022-12-14 10:40:00,431.07,432.68,430.92,432.53,4551.0,423.9549,425.5383,423.8073,425.3908,4551.0
2022-12-14 10:45:00,432.36,432.41,431.32,431.9,2906.0,425.2236,425.2727,424.2007,424.7712,2906.0
2022-12-14 10:50:00,432.18,432.63,431.77,432.29,3722.0,425.0465,425.4891,424.6433,425.1547,3722.0
2022-12-14 10:55:00,432.26,432.67,431.67,432.49,11750.0,425.1252,425.5285,424.545,425.3514,11750.0
2022-12-14 11:00:00,432.66,433.32,432.04,433.21,13740.0,425.5186,426.1677,424.9089,426.0595,13740.0
2022-12-14 11:05:00,433.04,433.11,431.98,432.51,5135.0,425.8923,425.9612,424.8498,425.3711,5135.0
2022-12-14 11:10:00,432.27,432.96,432.24,432.59,7197.0,425.1351,425.8137,425.1056,425.4498,7197.0
2022-12-14 11:15:00,432.49,432.49,430.82,432.32,6240.0,425.3514,425.3514,423.709,425.1842,6240.0
2022-12-14 11:20:00,432.16,432.31,431.58,432.31,2325.0,425.0269,425.1744,424.4564,425.1744,2325.0
2022-12-14 11:25:00,432.13,432.43,431.42,432.38,3535.0,424.9974,425.2924,424.2991,425.2432,3535.0
2022-12-14 11:30:00,432.25,432.26,430.89,430.9,4789.0,425.1154,425.1252,423.7778,423.7877,4789.0
2022-12-14 11:35:00,431.01,431.24,430.73,430.99,7989.0,423.8959,424.1221,423.6205,423.8762,7989.0
2022-12-14 11:40:00,430.87,431.72,430.41,430.7,5707.0,423.7582,424.5941,423.3058,423.591,5707.0
2022-12-14 11:45:00,430.9,431.24,430.75,430.88,6325.0,423.7877,424.1221,423.6401,423.768,6325.0
2022-12-14 11:50:00,430.79,431.06,430.38,430.74,5155.0,423.6795,423.945,423.2763,423.6303,5155.0
2022-12-14 11:55:00,430.89,430.89,429.94,430.16,4692.0,423.7778,423.7778,422.8435,423.0599,4692.0
2022-12-14 12:00:00,429.99,429.99,428.98,428.98,2400.0,422.8927,422.8927,421.8994,421.8994,2400.0
2022-12-14 12:05:00,428.79,430.0,428.79,429.83,4838.0,421.7125,422.9025,421.7125,422.7353,4838.0
2022-12-14 12:10:00,429.69,430.05,429.31,429.31,3874.0,422.5976,422.9517,422.2239,422.2239,3874.0
2022-12-14 12:15:00,429.37,429.51,428.72,428.83,7503.0,422.2829,422.4206,421.6437,421.7518,7503.0
2022-12-14 12:20:00,428.8,428.8,427.99,428.59,6486.0,421.7223,421.7223,420.9257,421.5158,6486.0
2022-12-14 12:25:00,428.6,428.75,427.38,428.0,5769.0,421.5256,421.6732,420.3258,420.9355,5769.0
2022-12-14 12:30:00,428.12,428.17,427.21,427.21,4344.0,421.0536,421.1027,420.1586,420.1586,4344.0
2022-12-14 12:35:00,427.19,427.54,426.74,427.49,6324.0,420.1389,420.4831,419.6963,420.434,6324.0
2022-12-14 12:40:00,427.42,427.73,426.94,427.3,2200.0,420.3651,420.67,419.893,420.2471,2200.0
2022-12-14 12:45:00,427.13,427.74,427.13,427.23,2712.0,420.0799,420.6798,420.0799,420.1782,2712.0
2022-12-14 12:50:00,427.25,427.61,427.03,427.61,3230.0,420.1979,420.552,419.9815,420.552,3230.0
2022-12-14 12:55:00,427.46,427.47,426.37,426.42,41645.0,420.4044,420.4143,419.3324,419.3816,41645.0
2022-12-14 13:00:00,426.48,427.7,426.47,427.57,6116.0,419.4406,420.6405,419.4308,420.5126,6116.0
2022-12-14 13:05:00,427.69,427.84,427.29,427.63,4082.0,420.6307,420.7782,420.2373,420.5716,4082.0
2022-12-14 13:10:00,427.63,427.63,426.7,426.7,2600.0,420.5716,420.5716,419.657,419.657,2600.0
2022-12-14 13:15:00,426.69,426.71,425.81,425.97,4100.0,419.6472,419.6668,418.7817,418.939,4100.0
2022-12-14 13:20:00,426.15,426.25,426.04,426.05,3150.0,419.1161,419.2144,419.0079,419.0177,3150.0
2022-12-14 13:25:00,425.94,426.78,425.76,426.78,2033.0,418.9095,419.7357,418.7325,419.7357,2033.0
2022-12-14 13:30:00,426.8,427.69,426.79,427.59,3220.0,419.7553,420.6307,419.7455,420.5323,3220.0
2022-12-14 13:35:00,427.7,429.39,427.54,429.31,6984.0,420.6405,422.3026,420.4831,422.2239,6984.0
2022-12-14 13:40:00,429.12,429.4,428.61,429.36,5312.0,422.037,422.3124,421.5355,422.2731,5312.0
2022-12-14 13:45:00,429.22,429.33,428.61,429.02,6439.0,422.1354,422.2436,421.5355,421.9387,6439.0
2022-12-14 13:50:00,429.0,429.67,428.47,429.64,5650.0,421.919,422.578,421.3978,422.5485,5650.0
2022-12-14 13:55:00,429.81,430.73,429.56,429.91,5266.0,422.7157,423.6205,422.4698,422.814,5266.0
2022-12-14 14:00:00,428.61,428.85,421.36,423.48,22495.0,421.5355,421.7715,414.4051,416.4901,22495.0
2022-12-14 14:05:00,423.66,424.53,419.17,421.02,30712.0,416.6672,417.5228,412.2513,414.0707,30712.0
2022-12-14 14:10:00,422.37,423.8,420.86,422.77,7831.0,415.3985,416.8049,413.9134,415.7919,7831.0
2022-12-14 14:15:00,423.11,423.58,422.21,423.0,7307.0,416.1262,416.5885,415.2411,416.0181,7307.0
2022-12-14 14:20:00,422.5,422.99,421.31,421.31,5150.0,415.5263,416.0082,414.356,414.356,5150.0
2022-12-14 14:25:00,421.57,422.28,421.23,421.24,7164.0,414.6117,415.3099,414.2773,414.2871,7164.0
2022-12-14 14:30:00,421.24,421.85,416.15,416.48,10923.0,414.2871,414.887,409.2811,409.6057,10923.0
2022-12-14 14:35:00,416.31,419.01,416.31,418.3,10228.0,409.4385,412.0939,409.4385,411.3956,10228.0
2022-12-14 14:40:00,418.59,422.01,417.75,421.03,11652.0,411.6809,415.0444,410.8547,414.0806,11652.0
2022-12-14 14:45:00,420.75,420.75,417.62,420.12,9033.0,413.8052,413.8052,410.7269,413.1856,9033.0
2022-12-14 14:50:00,420.06,420.61,417.03,419.7,10392.0,413.1266,413.6675,410.1466,412.7725,10392.0
2022-12-14 14:55:00,419.35,420.31,418.86,419.62,8380.0,412.4283,413.3725,411.9464,412.6939,8380.0
2022-12-14 15:00:00,419.25,423.59,418.86,422.45,14795.0,412.33,416.5983,411.9464,415.4771,14795.0
2022-12-14 15:05:00,422.68,422.68,420.6,421.24,5133.0,415.7033,415.7033,413.6577,414.2871,5133.0
2022-12-14 15:10:00,421.34,425.23,421.34,424.82,31609.0,414.3855,418.2113,414.3855,417.808,31609.0
2022-12-14 15:15:00,424.56,424.7,422.35,423.57,13894.0,417.5523,417.69,415.3788,416.5787,13894.0
2022-12-14 15:20:00,423.77,424.11,422.28,423.14,12275.0,416.7754,417.1097,415.3099,416.1558,12275.0
2022-12-14 15:25:00,423.5,423.59,418.96,418.96,7224.0,416.5098,416.5983,412.0447,412.0447,7224.0
2022-12-14 15:30:00,418.82,419.34,417.56,418.22,6475.0,411.9071,412.4185,410.6679,411.317,6475.0
2022-12-14 15:35:00,418.73,419.72,417.58,418.75,10996.0,411.8185,412.7922,410.6875,411.8382,10996.0
2022-12-14 15:40:00,419.03,420.33,418.66,420.29,9110.0,412.1136,413.3921,411.7497,413.3528,9110.0
2022-12-14 15:45:00,420.07,420.87,419.21,420.87,13823.0,413.1364,413.9232,412.2906,413.9232,13823.0
2022-12-14 15:50:00,421.02,422.17,420.44,420.44,26612.0,414.0707,415.2018,413.5003,413.5003,26612.0
2022-12-14 15:55:00,420.31,420.31,418.59,418.84,47262.0,413.3725,413.3725,411.6809,411.9267,47262.0
2022-12-15 09:30:00,410.94,415.16,406.22,406.64,40795.0,404.1571,408.3075,399.515,399.9281,40795.0
2022-12-15 09:35:00,405.61,408.28,404.97,406.67,21182.0,398.9151,401.541,398.2857,399.9576,21182.0
2022-12-15 09:40:00,407.35,408.28,405.84,407.77,8635.0,400.6264,401.541,399.1413,401.0394,8635.0
2022-12-15 09:45:00,407.77,407.77,404.66,404.77,7738.0,401.0394,401.0394,397.9808,398.089,7738.0
2022-12-15 09:50:00,404.81,405.66,404.25,404.52,9222.0,398.1283,398.9643,397.5775,397.8431,9222.0
2022-12-15 09:55:00,404.93,405.22,404.03,405.12,10042.0,398.2463,398.5315,397.3612,398.4332,10042.0
2022-12-15 10:00:00,405.02,405.02,403.98,404.1,9057.0,398.3348,398.3348,397.312,397.43,9057.0
2022-12-15 10:05:00,404.08,405.32,403.99,404.81,14577.0,397.4104,398.6299,397.3218,398.1283,14577.0
2022-12-15 10:10:00,404.75,404.75,402.43,402.46,7148.0,398.0693,398.0693,395.7876,395.8171,7148.0
2022-12-15 10:15:00,402.43,403.67,401.72,402.99,20486.0,395.7876,397.0071,395.0893,396.3383,20486.0
2022-12-15 10:20:00,402.92,403.47,402.81,403.28,4669.0,396.2695,396.8104,396.1613,396.6236,4669.0
2022-12-15 10:25:00,403.01,403.68,402.25,402.25,4439.0,396.358,397.017,395.6106,395.6106,4439.0
2022-12-15 10:30:00,402.26,402.9,401.42,402.48,9124.0,395.6204,396.2498,394.7943,395.8368,9124.0
2022-12-15 10:35:00,402.8,403.58,402.39,403.15,3619.0,396.1515,396.9186,395.7482,396.4957,3619.0
2022-12-15 10:40:00,403.22,403.62,402.38,402.46,3212.0,396.5645,396.9579,395.7384,395.8171,3212.0
2022-12-15 10:45:00,402.68,402.77,401.58,401.69,6305.0,396.0335,396.122,394.9516,395.0598,6305.0
2022-12-15 10:50:00,401.0,401.12,399.78,400.16,21798.0,394.3812,394.4992,393.1813,393.5551,21798.0
2022-12-15 10:55:00,400.16,400.16,399.13,399.56,11106.0,393.5551,393.5551,392.5421,392.965,11106.0
2022-12-15 11:00:00,399.57,399.95,398.9,399.17,10385.0,392.9748,393.3485,392.3159,392.5814,10385.0
2022-12-15 11:05:00,398.83,398.83,396.8,396.81,7455.0,392.247,392.247,390.2505,390.2603,7455.0
2022-12-15 11:10:00,397.03,397.24,396.57,396.57,6684.0,390.4767,390.6833,390.0243,390.0243,6684.0
2022-12-15 11:15:00,396.59,397.75,395.85,397.46,19208.0,390.044,391.1848,389.3162,390.8996,19208.0
2022-12-15 11:20:00,397.39,398.47,397.31,397.72,6898.0,390.8308,391.893,390.7521,391.1553,6898.0
2022-12-15 11:25:00,397.69,399.93,397.68,399.93,4427.0,391.1258,393.3289,391.116,393.3289,4427.0
2022-12-15 11:30:00,399.96,400.22,399.14,399.94,12137.0,393.3584,393.6141,392.5519,393.3387,12137.0
2022-12-15 11:35:00,400.04,400.46,399.64,400.31,3625.0,393.437,393.8501,393.0436,393.7026,3625.0
2022-12-15 11:40:00,399.86,399.86,398.8,398.8,3310.0,393.26,393.26,392.2175,392.2175,3310.0
2022-12-15 11:45:00,399.07,399.6,398.42,398.42,4300.0,392.483,393.0043,391.8438,391.8438,4300.0
2022-12-15 11:50:00,398.38,398.52,397.79,398.11,4723.0,391.8044,391.9421,391.2242,391.5389,4723.0
2022-12-15 11:55:00,398.15,398.63,397.78,398.24,10716.0,391.5782,392.0503,391.2143,391.6667,10716.0
2022-12-15 12:00:00,398.37,398.81,397.95,398.06,4627.0,391.7946,392.2273,391.3815,391.4897,4627.0
2022-12-15 12:05:00,397.78,398.41,397.49,397.9,5168.0,391.2143,391.8339,390.9291,391.3324,5168.0
2022-12-15 12:10:00,398.07,398.28,397.44,398.18,3354.0,391.4996,391.7061,390.88,391.6077,3354.0
2022-12-15 12:15:00,398.31,399.27,398.0,399.27,6747.0,391.7356,392.6797,391.4307,392.6797,6747.0
2022-12-15 12:20:00,399.21,399.21,397.88,397.88,2100.0,392.6207,392.6207,391.3127,391.3127,2100.0
2022-12-15 12:25:00,397.99,398.24,397.61,398.24,4391.0,391.4209,391.6667,391.0471,391.6667,4391.0
2022-12-15 12:30:00,398.25,399.08,397.53,399.0,13203.0,391.6766,392.4929,390.9685,392.4142,13203.0
2022-12-15 12:35:00,398.84,398.84,397.0,397.19,10702.0,392.2568,392.2568,390.4472,390.6341,10702.0
2022-12-15 12:40:00,397.11,397.24,396.77,396.86,6465.0,390.5554,390.6833,390.221,390.3095,6465.0
2022-12-15 12:45:00,396.86,397.01,396.04,396.6,5836.0,390.3095,390.457,389.5031,390.0538,5836.0
2022-12-15 12:50:00,396.6,397.03,396.59,396.64,4156.0,390.0538,390.4767,390.044,390.0932,4156.0
2022-12-15 12:55:00,396.84,396.9,395.6,395.7,6718.0,390.2899,390.3489,389.0703,389.1687,6718.0
2022-12-15 13:00:00,395.73,395.73,395.31,395.5,6522.0,389.1982,389.1982,388.7851,388.972,6522.0
2022-12-15 13:05:00,395.5,395.51,394.24,394.77,8447.0,388.972,388.9818,387.7328,388.254,8447.0
2022-12-15 13:10:00,394.8,395.09,394.36,394.95,10829.0,388.2835,388.5687,387.8508,388.4311,10829.0
2022-12-15 13:15:00,394.99,395.58,394.99,395.18,6018.0,388.4704,389.0507,388.4704,388.6573,6018.0
2022-12-15 13:20:00,395.15,395.73,394.81,395.0,2740.0,388.6277,389.1982,388.2934,388.4802,2740.0
2022-12-15 13:25:00,394.75,395.75,394.75,395.64,5256.0,388.2344,389.2178,388.2344,389.1097,5256.0
2022-12-15 13:30:00,395.92,395.92,395.2,395.41,2200.0,389.385,389.385,388.6769,388.8835,2200.0
2022-12-15 13:35:00,395.25,396.67,395.25,396.39,9993.0,388.7261,390.1227,388.7261,389.8473,9993.0
2022-12-15 13:40:00,396.59,396.65,395.84,395.84,3829.0,390.044,390.103,389.3064,389.3064,3829.0
2022-12-15 13:45:00,396.02,396.09,395.68,396.09,5967.0,389.4834,389.5522,389.149,389.5522,5967.0
2022-12-15 13:50:00,395.56,395.65,395.23,395.39,2202.0,389.031,389.1195,388.7064,388.8638,2202.0
2022-12-15 13:55:00,395.23,396.52,395.23,396.15,5421.0,388.7064,389.9751,388.7064,389.6112,5421.0
2022-12-15 14:00:00,396.39,396.61,395.96,395.96,2300.0,389.8473,390.0637,389.4244,389.4244,2300.0
2022-12-15 14:05:00,395.95,396.37,395.63,395.63,3618.0,389.4145,389.8276,389.0998,389.0998,3618.0
2022-12-15 14:10:00,395.69,396.21,395.69,395.99,3156.0,389.1588,389.6703,389.1588,389.4539,3156.0
2022-12-15 14:15:00,396.26,396.51,395.82,396.21,4135.0,389.7194,389.9653,389.2867,389.6703,4135.0
2022-12-15 14:20:00,396.27,396.59,396.1,396.31,3380.0,389.7293,390.044,389.5621,389.7686,3380.0
2022-12-15 14:25:00,396.15,396.38,395.41,395.93,4975.0,389.6112,389.8374,388.8835,389.3949,4975.0
2022-12-15 14:30:00,396.14,396.71,395.92,396.71,5152.0,389.6014,390.162,389.385,390.162,5152.0
2022-12-15 14:35:00,396.78,397.71,396.38,397.3,3847.0,390.2308,391.1455,389.8374,390.7423,3847.0
2022-12-15 14:40:00,397.69,398.26,397.47,398.24,5145.0,391.1258,391.6864,390.9095,391.6667,5145.0
2022-12-15 14:45:00,398.26,398.31,397.23,397.62,5473.0,391.6864,391.7356,390.6734,391.057,5473.0
2022-12-15 14:50:00,397.66,397.87,397.3,397.81,7310.0,391.0963,391.3029,390.7423,391.2438,7310.0
2022-12-15 14:55:00,397.68,398.1,397.29,397.99,13623.0,391.116,391.5291,390.7324,391.4209,13623.0
2022-12-15 15:00:00,398.08,398.5,397.78,398.12,10594.0,391.5094,391.9225,391.2143,391.5487,10594.0
2022-12-15 15:05:00,398.12,398.82,397.87,398.74,15176.0,391.5487,392.2372,391.3029,392.1585,15176.0
2022-12-15 15:10:00,398.74,399.1,397.57,397.57,17360.0,392.1585,392.5126,391.0078,391.0078,17360.0
2022-12-15 15:15:00,397.79,398.18,397.15,397.15,9755.0,391.2242,391.6077,390.5947,390.5947,9755.0
2022-12-15 15:20:00,397.17,397.39,396.74,397.38,7378.0,390.6144,390.8308,390.1915,390.8209,7378.0
2022-12-15 15:25:00,397.44,398.62,397.1,398.41,8611.0,390.88,392.0405,390.5456,391.8339,8611.0
2022-12-15 15:30:00,398.45,398.46,397.48,397.9,7121.0,391.8733,391.8831,390.9193,391.3324,7121.0
2022-12-15 15:35:00,397.88,397.88,396.29,396.58,7796.0,391.3127,391.3127,389.7489,390.0341,7796.0
2022-12-15 15:40:00,396.7,396.71,394.84,394.85,12815.0,390.1522,390.162,388.3229,388.3327,12815.0
2022-12-15 15:45:00,394.75,395.98,394.63,395.98,26175.0,388.2344,389.444,388.1163,389.444,26175.0
2022-12-15 15:50:00,395.94,396.55,395.71,396.47,27382.0,389.4047,390.0046,389.1785,389.926,27382.0
2022-12-15 15:55:00,396.33,397.07,395.84,396.52,80589.0,389.7883,390.5161,389.3064,389.9751,80589.0
2022-12-16 09:30:00,392.73,392.78,389.36,390.59,281481.0,386.2477,386.2969,382.9333,384.143,281481.0
2022-12-16 09:35:00,390.25,391.99,390.06,390.99,14853.0,383.8086,385.5199,383.6218,384.5364,14853.0
2022-12-16 09:40:00,390.51,391.0,389.01,390.26,11187.0,384.0643,384.5462,382.5891,383.8185,11187.0
2022-12-16 09:45:00,390.63,393.99,389.65,393.48,15225.0,384.1824,387.4869,383.2185,386.9853,15225.0
2022-12-16 09:50:00,393.18,393.83,392.44,393.4,21243.0,386.6903,387.3295,385.9625,386.9066,21243.0
2022-12-16 09:55:00,393.74,393.78,392.36,392.36,6536.0,387.241,387.2804,385.8838,385.8838,6536.0
2022-12-16 10:00:00,392.0,392.37,390.31,392.27,12689.0,385.5297,385.8936,383.8676,385.7953,12689.0
2022-12-16 10:05:00,392.45,392.53,390.82,390.82,4418.0,385.9723,386.051,384.3692,384.3692,4418.0
2022-12-16 10:10:00,390.81,391.97,390.25,390.66,8347.0,384.3594,385.5002,383.8086,384.2119,8347.0
2022-12-16 10:15:00,390.35,390.91,389.77,390.02,6787.0,383.907,384.4577,383.3366,383.5824,6787.0
2022-12-16 10:20:00,390.14,390.3,389.0,389.29,9053.0,383.7004,383.8578,382.5793,382.8645,9053.0
2022-12-16 10:25:00,388.81,389.02,386.7,386.7,19346.0,382.3924,382.5989,380.3172,380.3172,19346.0
2022-12-16 10:30:00,386.9,387.7,386.51,386.95,8672.0,380.5139,381.3007,380.1304,380.5631,8672.0
2022-12-16 10:35:00,387.02,387.62,386.68,387.49,6853.0,380.6319,381.222,380.2976,381.0942,6853.0
2022-12-16 10:40:00,387.44,389.17,387.11,388.32,9630.0,381.045,382.7465,380.7205,381.9105,9630.0
2022-12-16 10:45:00,388.16,388.18,386.9,387.17,6715.0,381.7531,381.7728,380.5139,380.7795,6715.0
2022-12-16 10:50:00,386.76,387.33,386.76,387.0,9349.0,380.3762,380.9368,380.3762,380.6123,9349.0
2022-12-16 10:55:00,387.0,387.62,387.0,387.5,6404.0,380.6123,381.222,380.6123,381.104,6404.0
2022-12-16 11:00:00,387.51,387.63,386.08,386.08,9953.0,381.1139,381.2319,379.7075,379.7075,9953.0
2022-12-16 11:05:00,386.26,386.28,383.87,384.11,17380.0,379.8845,379.9042,377.5339,377.77,17380.0
2022-12-16 11:10:00,384.12,385.46,382.67,385.29,11196.0,377.7798,379.0977,376.3537,378.9305,11196.0
2022-12-16 11:15:00,385.37,385.68,384.52,384.88,9016.0,379.0092,379.3141,378.1732,378.5273,9016.0
2022-12-16 11:20:00,385.03,385.11,383.38,383.49,7076.0,378.6748,378.7535,377.052,377.1602,7076.0
2022-12-16 11:25:00,383.64,384.7,383.64,384.2,8064.0,377.3077,378.3502,377.3077,377.8585,8064.0
2022-12-16 11:30:00,384.32,385.25,384.18,384.78,6407.0,377.9765,378.8912,377.8388,378.4289,6407.0
2022-12-16 11:35:00,384.77,384.96,384.41,384.71,6832.0,378.4191,378.6059,378.065,378.3601,6832.0
2022-12-16 11:40:00,384.85,385.0,384.27,384.5,12328.0,378.4978,378.6453,377.9273,378.1535,12328.0
2022-12-16 11:45:00,384.5,384.5,383.26,383.34,11262.0,378.1535,378.1535,376.934,377.0127,11262.0
2022-12-16 11:50:00,383.61,383.87,383.34,383.75,19381.0,377.2782,377.5339,377.0127,377.4159,19381.0
2022-12-16 11:55:00,383.54,384.02,383.02,383.33,9423.0,377.2094,377.6815,376.698,377.0028,9423.0
2022-12-16 12:00:00,383.28,383.39,382.57,383.09,9060.0,376.9537,377.0619,376.2554,376.7668,9060.0
2022-12-16 12:05:00,382.75,383.31,382.68,383.01,13489.0,376.4324,376.9832,376.3636,376.6881,13489.0
2022-12-16 12:10:00,382.96,383.38,382.52,382.53,7487.0,376.639,377.052,376.2062,376.2161,7487.0
2022-12-16 12:15:00,382.66,383.48,382.66,383.41,3381.0,376.3439,377.1504,376.3439,377.0815,3381.0
2022-12-16 12:20:00,383.47,383.53,382.95,383.29,6142.0,377.1405,377.1995,376.6291,376.9635,6142.0
2022-12-16 12:25:00,383.25,383.8,383.22,383.8,4312.0,376.9242,377.4651,376.8947,377.4651,4312.0
2022-12-16 12:30:00,383.72,384.0,383.46,383.85,5194.0,377.3864,377.6618,377.1307,377.5143,5194.0
2022-12-16 12:35:00,383.85,385.39,383.84,384.85,3958.0,377.5143,379.0288,377.5044,378.4978,3958.0
2022-12-16 12:40:00,384.72,384.78,383.83,383.97,2613.0,378.3699,378.4289,377.4946,377.6323,2613.0
2022-12-16 12:45:00,383.68,383.79,383.22,383.23,1700.0,377.3471,377.4553,376.8947,376.9045,1700.0
2022-12-16 12:50:00,383.05,383.19,382.69,382.71,3902.0,376.7275,376.8652,376.3734,376.3931,3902.0
2022-12-16 12:55:00,382.78,382.86,382.4,382.69,3611.0,376.4619,376.5406,376.0882,376.3734,3611.0
2022-12-16 13:00:00,382.69,382.9,382.55,382.65,4381.0,376.3734,376.5799,376.2357,376.3341,4381.0
2022-12-16 13:05:00,382.63,383.02,382.63,382.94,4200.0,376.3144,376.698,376.3144,376.6193,4200.0
2022-12-16 13:10:00,382.79,382.79,381.71,382.13,7257.0,376.4718,376.4718,375.4096,375.8227,7257.0
2022-12-16 13:15:00,382.08,382.77,382.03,382.76,3382.0,375.7735,376.4521,375.7243,376.4423,3382.0
2022-12-16 13:20:00,382.57,382.98,382.51,382.82,4896.0,376.2554,376.6586,376.1964,376.5013,4896.0
2022-12-16 13:25:00,382.88,383.05,382.68,383.05,2712.0,376.5603,376.7275,376.3636,376.7275,2712.0
2022-12-16 13:30:00,383.05,383.7,383.02,383.59,8171.0,376.7275,377.3667,376.698,377.2586,8171.0
2022-12-16 13:35:00,383.61,383.7,383.38,383.38,5165.0,377.2782,377.3667,377.052,377.052,5165.0
2022-12-16 13:40:00,383.38,383.38,382.68,382.81,12026.0,377.052,377.052,376.3636,376.4914,12026.0
2022-12-16 13:45:00,382.94,383.34,382.84,383.2,4300.0,376.6193,377.0127,376.5209,376.875,4300.0
2022-12-16 13:50:00,383.16,383.22,382.82,382.82,1924.0,376.8357,376.8947,376.5013,376.5013,1924.0
2022-12-16 13:55:00,382.92,382.92,382.06,382.27,3689.0,376.5996,376.5996,375.7538,375.9603,3689.0
2022-12-16 14:00:00,382.29,382.29,381.94,382.16,7859.0,375.98,375.98,375.6358,375.8522,7859.0
2022-12-16 14:05:00,381.92,382.7,381.91,382.64,4869.0,375.6161,376.3832,375.6063,376.3242,4869.0
2022-12-16 14:10:00,382.65,383.35,382.64,383.01,7154.0,376.3341,377.0225,376.3242,376.6881,7154.0
2022-12-16 14:15:00,383.02,383.12,381.93,382.16,7200.0,376.698,376.7963,375.626,375.8522,7200.0
2022-12-16 14:20:00,382.17,382.17,381.37,381.4,5158.0,375.862,375.862,375.0752,375.1047,5158.0
2022-12-16 14:25:00,381.44,381.89,380.9,381.35,10195.0,375.144,375.5866,374.613,375.0555,10195.0
2022-12-16 14:30:00,381.29,381.29,380.73,380.88,4461.0,374.9965,374.9965,374.4458,374.5933,4461.0
2022-12-16 14:35:00,380.81,381.29,380.54,380.87,7777.0,374.5244,374.9965,374.2589,374.5835,7777.0
2022-12-16 14:40:00,380.73,381.08,380.61,381.06,3727.0,374.4458,374.79,374.3277,374.7703,3727.0
2022-12-16 14:45:00,381.0,381.51,380.75,381.48,7755.0,374.7113,375.2129,374.4654,375.1834,7755.0
2022-12-16 14:50:00,381.54,382.14,381.4,382.11,14770.0,375.2424,375.8325,375.1047,375.803,14770.0
2022-12-16 14:55:00,382.23,383.19,381.87,382.76,7127.0,375.921,376.8652,375.5669,376.4423,7127.0
2022-12-16 15:00:00,382.77,384.3,382.7,383.75,9395.0,376.4521,377.9568,376.3832,377.4159,9395.0
2022-12-16 15:05:00,383.71,383.89,383.4,383.68,5500.0,377.3766,377.5536,377.0717,377.3471,5500.0
2022-12-16 15:10:00,383.75,385.58,383.75,385.24,9652.0,377.4159,379.2157,377.4159,378.8813,9652.0
2022-12-16 15:15:00,385.63,386.27,385.23,385.36,13871.0,379.2649,379.8943,378.8715,378.9993,13871.0
2022-12-16 15:20:00,385.26,385.75,384.93,385.75,11923.0,378.901,379.3829,378.5764,379.3829,11923.0
2022-12-16 15:25:00,385.84,386.11,385.22,385.42,9374.0,379.4714,379.737,378.8617,379.0584,9374.0
2022-12-16 15:30:00,385.42,386.15,385.27,385.55,24262.0,379.0584,379.7763,378.9108,379.1862,24262.0
2022-12-16 15:35:00,385.72,385.73,385.04,385.44,13402.0,379.3534,379.3632,378.6846,379.078,13402.0
2022-12-16 15:40:00,385.21,385.79,384.6,384.68,10629.0,378.8518,379.4222,378.2519,378.3306,10629.0
2022-12-16 15:45:00,384.52,385.21,384.17,384.46,16226.0,378.1732,378.8518,377.829,378.1142,16226.0
2022-12-16 15:50:00,384.29,384.57,382.55,383.88,49793.0,377.947,378.2224,376.2357,377.5438,49793.0
2022-12-16 15:55:00,383.75,385.55,383.75,384.9,124831.0,377.4159,379.1862,377.4159,378.5469,124831.0
2022-12-19 09:30:00,388.74,388.74,379.64,380.33,38100.0,382.3236,382.3236,373.3738,374.0524,38100.0
2022-12-19 09:35:00,380.71,381.64,378.44,380.69,7503.0,374.4261,375.3407,372.1936,374.4064,7503.0
2022-12-19 09:40:00,380.28,383.22,379.9,383.22,3674.0,374.0032,376.8947,373.6295,376.8947,3674.0
2022-12-19 09:45:00,383.22,383.77,381.53,381.77,10498.0,376.8947,377.4356,375.2326,375.4686,10498.0
2022-12-19 09:50:00,381.72,382.58,380.42,381.03,10907.0,375.4194,376.2652,374.1409,374.7408,10907.0
2022-12-19 09:55:00,380.63,381.31,380.32,381.02,6534.0,374.3474,375.0162,374.0425,374.731,6534.0
2022-12-19 10:00:00,381.1,381.36,380.45,381.1,3666.0,374.8097,375.0654,374.1704,374.8097,3666.0
2022-12-19 10:05:00,381.08,381.87,380.5,381.87,5403.0,374.79,375.5669,374.2196,375.5669,5403.0
2022-12-19 10:10:00,382.29,382.92,382.16,382.46,9376.0,375.98,376.5996,375.8522,376.1472,9376.0
2022-12-19 10:15:00,382.47,383.87,382.23,383.05,8876.0,376.157,377.5339,375.921,376.7275,8876.0
2022-12-19 10:20:00,383.17,384.29,382.81,383.06,14421.0,376.8455,377.947,376.4914,376.7373,14421.0
2022-12-19 10:25:00,382.86,383.3,382.17,382.73,8021.0,376.5406,376.9733,375.862,376.4128,8021.0
2022-12-19 10:30:00,382.32,382.72,381.41,381.51,6634.0,376.0095,376.4029,375.1145,375.2129,6634.0
2022-12-19 10:35:00,381.48,381.67,380.47,380.67,6298.0,375.1834,375.3702,374.1901,374.3868,6298.0
2022-12-19 10:40:00,380.52,382.1,380.4,381.18,6629.0,374.2392,375.7931,374.1212,374.8883,6629.0
2022-12-19 10:45:00,381.1,381.26,380.6,380.73,4251.0,374.8097,374.967,374.3179,374.4458,4251.0
2022-12-19 10:50:00,380.54,381.1,380.12,380.22,4443.0,374.2589,374.8097,373.8458,373.9442,4443.0
2022-12-19 10:55:00,380.0,380.08,378.77,378.86,12443.0,373.7278,373.8065,372.5181,372.6066,12443.0
2022-12-19 11:00:00,378.58,378.61,377.57,377.88,38564.0,372.3312,372.3608,371.3379,371.6428,38564.0
2022-12-19 11:05:00,377.82,378.48,377.5,377.99,5283.0,371.5838,372.2329,371.2691,371.751,5283.0
2022-12-19 11:10:00,378.31,379.45,378.31,378.88,14984.0,372.0657,373.1869,372.0657,372.6263,14984.0
2022-12-19 11:15:00,379.03,380.79,378.99,380.79,4507.0,372.7738,374.5048,372.7345,374.5048,4507.0
2022-12-19 11:20:00,380.68,381.38,380.32,381.08,3600.0,374.3966,375.085,374.0425,374.79,3600.0
2022-12-19 11:25:00,381.36,381.69,381.1,381.39,2924.0,375.0654,375.3899,374.8097,375.0949,2924.0
2022-12-19 11:30:00,381.44,381.54,380.5,380.85,5161.0,375.144,375.2424,374.2196,374.5638,5161.0
2022-12-19 11:35:00,380.84,381.12,380.43,380.56,34379.0,374.5539,374.8293,374.1507,374.2786,34379.0
2022-12-19 11:40:00,380.51,380.97,379.52,380.75,6310.0,374.2294,374.6818,373.2557,374.4654,6310.0
2022-12-19 11:45:00,380.61,381.73,380.61,381.58,4533.0,374.3277,375.4293,374.3277,375.2817,4533.0
2022-12-19 11:50:00,381.74,382.45,381.61,382.03,8795.0,375.4391,376.1374,375.3112,375.7243,8795.0
2022-12-19 11:55:00,382.14,382.14,381.49,381.82,3872.0,375.8325,375.8325,375.1932,375.5178,3872.0
2022-12-19 12:00:00,381.87,382.83,381.87,382.61,4407.0,375.5669,376.5111,375.5669,376.2947,4407.0
2022-12-19 12:05:00,382.39,382.74,382.27,382.3,8906.0,376.0784,376.4226,375.9603,375.9898,8906.0
2022-12-19 12:10:00,382.19,382.9,381.77,382.9,5655.0,375.8817,376.5799,375.4686,376.5799,5655.0
2022-12-19 12:15:00,382.84,382.97,382.43,382.54,9908.0,376.5209,376.6488,376.1177,376.2259,9908.0
2022-12-19 12:20:00,382.54,382.54,381.81,381.92,5735.0,376.2259,376.2259,375.5079,375.6161,5735.0
2022-12-19 12:25:00,381.9,382.13,381.63,381.63,2696.0,375.5965,375.8227,375.3309,375.3309,2696.0
2022-12-19 12:30:00,381.62,381.89,381.24,381.68,5727.0,375.3211,375.5866,374.9473,375.3801,5727.0
2022-12-19 12:35:00,381.91,382.52,381.63,381.8,6798.0,375.6063,376.2062,375.3309,375.4981,6798.0
2022-12-19 12:40:00,381.77,382.11,381.68,382.11,2143.0,375.4686,375.803,375.3801,375.803,2143.0
2022-12-19 12:45:00,381.93,382.54,381.81,382.54,4812.0,375.626,376.2259,375.5079,376.2259,4812.0
2022-12-19 12:50:00,382.67,382.77,382.29,382.51,4715.0,376.3537,376.4521,375.98,376.1964,4715.0
2022-12-19 12:55:00,382.31,382.39,381.7,381.82,2788.0,375.9997,376.0784,375.3998,375.5178,2788.0
2022-12-19 13:00:00,381.81,382.5,381.59,382.32,1400.0,375.5079,376.1865,375.2916,376.0095,1400.0
2022-12-19 13:05:00,382.36,382.53,381.5,381.52,3781.0,376.0489,376.2161,375.2031,375.2227,3781.0
2022-12-19 13:10:00,381.75,382.82,381.75,382.79,6314.0,375.4489,376.5013,375.4489,376.4718,6314.0
2022-12-19 13:15:00,382.86,382.86,382.35,382.7,5573.0,376.5406,376.5406,376.039,376.3832,5573.0
2022-12-19 13:20:00,382.53,383.46,382.45,383.44,12757.0,376.2161,377.1307,376.1374,377.111,12757.0
2022-12-19 13:25:00,383.37,383.62,382.81,382.89,8405.0,377.0422,377.2881,376.4914,376.5701,8405.0
2022-12-19 13:30:00,382.63,383.02,382.63,382.7,3000.0,376.3144,376.698,376.3144,376.3832,3000.0
2022-12-19 13:35:00,382.73,383.76,382.47,383.57,4463.0,376.4128,377.4257,376.157,377.2389,4463.0
2022-12-19 13:40:00,383.57,383.79,383.19,383.55,4756.0,377.2389,377.4553,376.8652,377.2192,4756.0
2022-12-19 13:45:00,383.78,384.56,383.55,384.55,4473.0,377.4454,378.2125,377.2192,378.2027,4473.0
2022-12-19 13:50:00,384.25,384.98,384.06,384.58,7685.0,377.9077,378.6256,377.7208,378.2322,7685.0
2022-12-19 13:55:00,384.58,384.58,383.87,383.87,9433.0,378.2322,378.2322,377.5339,377.5339,9433.0
2022-12-19 14:00:00,383.92,383.92,382.8,382.8,4284.0,377.5831,377.5831,376.4816,376.4816,4284.0
2022-12-19 14:05:00,382.95,383.62,382.77,383.62,2850.0,376.6291,377.2881,376.4521,377.2881,2850.0
2022-12-19 14:10:00,383.62,383.62,382.97,383.2,6285.0,377.2881,377.2881,376.6488,376.875,6285.0
2022-12-19 14:15:00,383.23,383.26,382.52,382.63,5753.0,376.9045,376.934,376.2062,376.3144,5753.0
2022-12-19 14:20:00,382.63,383.47,382.5,382.67,4697.0,376.3144,377.1405,376.1865,376.3537,4697.0
2022-12-19 14:25:00,382.65,382.65,381.96,381.96,3300.0,376.3341,376.3341,375.6555,375.6555,3300.0
2022-12-19 14:30:00,382.15,382.48,382.1,382.42,2477.0,375.8423,376.1669,375.7931,376.1079,2477.0
2022-12-19 14:35:00,382.28,382.52,381.78,382.31,4187.0,375.9702,376.2062,375.4784,375.9997,4187.0
2022-12-19 14:40:00,382.25,382.33,381.68,382.2,5155.0,375.9407,376.0194,375.3801,375.8915,5155.0
2022-12-19 14:45:00,382.28,383.04,382.22,382.41,3539.0,375.9702,376.7176,375.9112,376.098,3539.0
2022-12-19 14:50:00,382.0,382.18,381.21,381.4,6298.0,375.6948,375.8718,374.9178,375.1047,6298.0
2022-12-19 14:55:00,381.45,382.13,381.39,382.13,3508.0,375.1539,375.8227,375.0949,375.8227,3508.0
2022-12-19 15:00:00,381.92,382.04,381.58,381.66,6083.0,375.6161,375.7341,375.2817,375.3604,6083.0
2022-12-19 15:05:00,381.31,381.52,380.77,381.52,6627.0,375.0162,375.2227,374.4851,375.2227,6627.0
2022-12-19 15:10:00,381.53,382.0,381.41,381.47,5135.0,375.2326,375.6948,375.1145,375.1735,5135.0
2022-12-19 15:15:00,381.57,382.26,381.51,382.09,9375.0,375.2719,375.9505,375.2129,375.7833,9375.0
2022-12-19 15:20:00,382.13,382.31,381.54,381.97,6704.0,375.8227,375.9997,375.2424,375.6653,6704.0
2022-12-19 15:25:00,381.94,382.35,381.63,381.82,5823.0,375.6358,376.039,375.3309,375.5178,5823.0
2022-12-19 15:30:00,381.75,382.32,381.49,381.72,13677.0,375.4489,376.0095,375.1932,375.4194,13677.0
2022-12-19 15:35:00,381.62,382.09,381.36,381.63,9654.0,375.3211,375.7833,375.0654,375.3309,9654.0
2022-12-19 15:40:00,381.53,381.91,381.23,381.64,11222.0,375.2326,375.6063,374.9375,375.3407,11222.0
2022-12-19 15:45:00,381.62,382.53,381.51,382.3,26728.0,375.3211,376.2161,375.2129,375.9898,26728.0
2022-12-19 15:50:00,382.2,384.02,382.17,383.9,32188.0,375.8915,377.6815,375.862,377.5634,32188.0
2022-12-19 15:55:00,383.72,384.31,383.26,383.55,73599.0,377.3864,377.9667,376.934,377.2192,73599.0
2022-12-20 09:30:00,381.79,385.51,380.82,384.75,25478.0,375.4883,379.1469,374.5343,378.3994,25478.0
2022-12-20 09:35:00,385.21,385.48,384.03,384.25,4773.0,378.8518,379.1174,377.6913,377.9077,4773.0
2022-12-20 09:40:00,384.01,384.67,381.66,382.19,11252.0,377.6716,378.3207,375.3604,375.8817,11252.0
2022-12-20 09:45:00,382.32,382.49,381.19,382.49,15398.0,376.0095,376.1767,374.8982,376.1767,15398.0
2022-12-20 09:50:00,382.04,383.62,381.69,383.45,21893.0,375.7341,377.2881,375.3899,377.1209,21893.0
2022-12-20 09:55:00,383.88,387.12,383.88,385.92,7563.0,377.5438,380.7303,377.5438,379.5501,7563.0
2022-12-20 10:00:00,386.29,386.88,385.65,386.73,5280.0,379.914,380.4943,379.2846,380.3467,5280.0
2022-12-20 10:05:00,386.73,387.73,386.08,386.08,9498.0,380.3467,381.3302,379.7075,379.7075,9498.0
2022-12-20 10:10:00,386.41,387.07,385.74,386.02,6022.0,380.032,380.6811,379.3731,379.6484,6022.0
2022-12-20 10:15:00,385.92,385.92,384.23,384.5,6538.0,379.5501,379.5501,377.888,378.1535,6538.0
2022-12-20 10:20:00,384.76,386.74,384.26,386.74,17067.0,378.4092,380.3566,377.9175,380.3566,17067.0
2022-12-20 10:25:00,386.72,387.74,386.34,387.05,4100.0,380.3369,381.3401,379.9632,380.6614,4100.0
2022-12-20 10:30:00,386.98,389.92,386.98,389.23,12943.0,380.5926,383.4841,380.5926,382.8055,12943.0
2022-12-20 10:35:00,388.79,389.4,387.95,387.95,6248.0,382.3727,382.9727,381.5466,381.5466,6248.0
2022-12-20 10:40:00,387.95,388.34,387.57,388.19,4828.0,381.5466,381.9302,381.1729,381.7826,4828.0
2022-12-20 10:45:00,388.21,388.24,386.62,386.99,6167.0,381.8023,381.8318,380.2385,380.6024,6167.0
2022-12-20 10:50:00,386.94,387.18,386.14,386.79,5256.0,380.5533,380.7893,379.7665,380.4057,5256.0
2022-12-20 10:55:00,386.81,387.7,386.54,386.77,10022.0,380.4254,381.3007,380.1599,380.3861,10022.0
2022-12-20 11:00:00,386.77,387.3,386.3,387.07,13346.0,380.3861,380.9073,379.9238,380.6811,13346.0
2022-12-20 11:05:00,387.17,387.42,386.35,386.5,5720.0,380.7795,381.0253,379.973,380.1205,5720.0
2022-12-20 11:10:00,386.76,386.79,385.37,386.2,9085.0,380.3762,380.4057,379.0092,379.8255,9085.0
2022-12-20 11:15:00,386.59,386.6,384.0,384.87,8503.0,380.209,380.2189,377.6618,378.5174,8503.0
2022-12-20 11:20:00,384.95,385.33,384.25,385.33,4009.0,378.5961,378.9698,377.9077,378.9698,4009.0
2022-12-20 11:25:00,385.44,385.93,384.73,385.01,5320.0,379.078,379.5599,378.3797,378.6551,5320.0
2022-12-20 11:30:00,384.88,385.51,384.83,385.28,5773.0,378.5273,379.1469,378.4781,378.9207,5773.0
2022-12-20 11:35:00,385.61,385.66,384.78,385.19,1646.0,379.2452,379.2944,378.4289,378.8321,1646.0
2022-12-20 11:40:00,384.96,386.0,384.96,386.0,21825.0,378.6059,379.6288,378.6059,379.6288,21825.0
2022-12-20 11:45:00,386.2,386.93,385.59,386.93,6476.0,379.8255,380.5434,379.2255,380.5434,6476.0
2022-12-20 11:50:00,386.57,387.23,386.41,387.23,3600.0,380.1894,380.8385,380.032,380.8385,3600.0
2022-12-20 11:55:00,387.16,388.25,387.03,388.25,20843.0,380.7696,381.8416,380.6418,381.8416,20843.0
2022-12-20 12:00:00,388.24,388.24,387.1,387.21,9460.0,381.8318,381.8318,380.7106,380.8188,9460.0
2022-12-20 12:05:00,387.53,388.73,387.17,388.54,10868.0,381.1335,382.3137,380.7795,382.1269,10868.0
2022-12-20 12:10:00,388.63,389.64,388.15,388.3,17841.0,382.2154,383.2087,381.7433,381.8908,17841.0
2022-12-20 12:15:00,388.22,389.26,388.18,389.01,7510.0,381.8121,382.835,381.7728,382.5891,7510.0
2022-12-20 12:20:00,389.04,389.86,388.87,389.86,5535.0,382.6186,383.4251,382.4514,383.4251,5535.0
2022-12-20 12:25:00,389.71,390.06,388.65,388.73,6876.0,383.2775,383.6218,382.235,382.3137,6876.0
2022-12-20 12:30:00,388.48,388.48,386.97,387.01,4510.0,382.0678,382.0678,380.5828,380.6221,4510.0
2022-12-20 12:35:00,386.9,387.13,386.46,386.72,3693.0,380.5139,380.7401,380.0812,380.3369,3693.0
2022-12-20 12:40:00,386.88,386.95,386.07,386.07,5111.0,380.4943,380.5631,379.6976,379.6976,5111.0
2022-12-20 12:45:00,386.06,386.73,385.91,386.39,6200.0,379.6878,380.3467,379.5403,380.0123,6200.0
2022-12-20 12:50:00,386.55,386.55,386.01,386.26,4228.0,380.1697,380.1697,379.6386,379.8845,4228.0
2022-12-20 12:55:00,386.19,386.72,385.91,386.72,7444.0,379.8156,380.3369,379.5403,380.3369,7444.0
2022-12-20 13:00:00,386.93,387.12,386.64,386.87,2927.0,380.5434,380.7303,380.2582,380.4844,2927.0
2022-12-20 13:05:00,386.65,386.88,385.45,385.45,4235.0,380.268,380.4943,379.0879,379.0879,4235.0
2022-12-20 13:10:00,385.45,385.71,384.82,385.71,6553.0,379.0879,379.3436,378.4683,379.3436,6553.0
2022-12-20 13:15:00,385.69,386.36,385.31,385.31,3799.0,379.3239,379.9828,378.9502,378.9502,3799.0
2022-12-20 13:20:00,385.23,386.19,384.97,385.84,3454.0,378.8715,379.8156,378.6158,379.4714,3454.0
2022-12-20 13:25:00,386.18,386.91,386.17,386.64,3500.0,379.8058,380.5238,379.796,380.2582,3500.0
2022-12-20 13:30:00,386.72,387.4,386.72,387.03,4939.0,380.3369,381.0057,380.3369,380.6418,4939.0
2022-12-20 13:35:00,387.33,387.94,387.0,387.72,3247.0,380.9368,381.5368,380.6123,381.3204,3247.0
2022-12-20 13:40:00,387.51,387.78,386.88,387.3,3000.0,381.1139,381.3794,380.4943,380.9073,3000.0
2022-12-20 13:45:00,387.45,387.45,386.59,386.67,1518.0,381.0548,381.0548,380.209,380.2877,1518.0
2022-12-20 13:50:00,386.68,386.91,386.43,386.49,3634.0,380.2976,380.5238,380.0517,380.1107,3634.0
2022-12-20 13:55:00,386.49,386.81,386.0,386.36,2704.0,380.1107,380.4254,379.6288,379.9828,2704.0
2022-12-20 14:00:00,386.34,386.71,386.13,386.22,9220.0,379.9632,380.3271,379.7566,379.8451,9220.0
2022-12-20 14:05:00,386.15,386.59,385.88,386.54,5864.0,379.7763,380.209,379.5108,380.1599,5864.0
2022-12-20 14:10:00,386.53,386.84,386.48,386.57,4349.0,380.15,380.4549,380.1009,380.1894,4349.0
2022-12-20 14:15:00,386.57,386.68,385.77,385.77,3533.0,380.1894,380.2976,379.4026,379.4026,3533.0
2022-12-20 14:20:00,385.87,385.87,385.1,385.28,7716.0,379.5009,379.5009,378.7436,378.9207,7716.0
2022-12-20 14:25:00,385.25,385.33,384.87,385.33,5190.0,378.8912,378.9698,378.5174,378.9698,5190.0
2022-12-20 14:30:00,385.33,385.65,385.14,385.48,3343.0,378.9698,379.2846,378.783,379.1174,3343.0
2022-12-20 14:35:00,385.52,385.52,384.98,385.04,2191.0,379.1567,379.1567,378.6256,378.6846,2191.0
2022-12-20 14:40:00,385.06,385.18,384.43,384.45,10465.0,378.7043,378.8223,378.0847,378.1044,10465.0
2022-12-20 14:45:00,384.5,385.04,384.3,384.94,15442.0,378.1535,378.6846,377.9568,378.5863,15442.0
2022-12-20 14:50:00,384.8,385.18,384.54,385.18,3418.0,378.4486,378.8223,378.1929,378.8223,3418.0
2022-12-20 14:55:00,385.1,385.37,384.49,385.19,3503.0,378.7436,379.0092,378.1437,378.8321,3503.0
2022-12-20 15:00:00,385.08,385.1,384.61,384.88,2722.0,378.724,378.7436,378.2617,378.5273,2722.0
2022-12-20 15:05:00,384.84,385.32,384.56,384.6,3596.0,378.4879,378.96,378.2125,378.2519,3596.0
2022-12-20 15:10:00,384.64,385.35,384.59,384.91,3961.0,378.2912,378.9895,378.2421,378.5568,3961.0
2022-12-20 15:15:00,385.11,385.49,385.0,385.06,6889.0,378.7535,379.1272,378.6453,378.7043,6889.0
2022-12-20 15:20:00,385.07,385.69,385.07,385.69,4324.0,378.7141,379.3239,378.7141,379.3239,4324.0
2022-12-20 15:25:00,385.68,386.63,385.68,386.42,5292.0,379.3141,380.2484,379.3141,380.0418,5292.0
2022-12-20 15:30:00,386.42,386.66,385.87,386.11,11130.0,380.0418,380.2779,379.5009,379.737,11130.0
2022-12-20 15:35:00,386.1,386.92,386.1,386.87,9415.0,379.7271,380.5336,379.7271,380.4844,9415.0
2022-12-20 15:40:00,386.86,386.86,386.33,386.51,6859.0,380.4746,380.4746,379.9533,380.1304,6859.0
2022-12-20 15:45:00,386.55,387.27,386.52,387.2,16553.0,380.1697,380.8778,380.1402,380.809,16553.0
2022-12-20 15:50:00,387.16,387.61,386.76,387.49,20419.0,380.7696,381.2122,380.3762,381.0942,20419.0
2022-12-20 15:55:00,387.34,387.53,386.75,387.16,52290.0,380.9467,381.1335,380.3664,380.7696,52290.0
2022-12-21 09:30:00,389.43,389.43,385.91,386.49,35340.0,383.0022,383.0022,379.5403,380.1107,35340.0
2022-12-21 09:35:00,385.41,386.28,384.26,385.78,13810.0,379.0485,379.9042,377.9175,379.4124,13810.0
2022-12-21 09:40:00,385.72,386.82,385.47,386.6,7449.0,379.3534,380.4352,379.1075,380.2189,7449.0
2022-12-21 09:45:00,386.34,388.47,385.77,388.24,15458.0,379.9632,382.058,379.4026,381.8318,15458.0
2022-12-21 09:50:00,388.3,388.3,386.56,386.65,7014.0,381.8908,381.8908,380.1795,380.268,7014.0
2022-12-21 09:55:00,387.22,387.22,385.72,386.29,3395.0,380.8286,380.8286,379.3534,379.914,3395.0
2022-12-21 10:00:00,386.54,387.62,386.07,386.54,11906.0,380.1599,381.222,379.6976,380.1599,11906.0
2022-12-21 10:05:00,386.41,388.67,386.41,388.5,5488.0,380.032,382.2547,380.032,382.0875,5488.0
2022-12-21 10:10:00,388.47,389.2,388.18,389.2,4810.0,382.058,382.776,381.7728,382.776,4810.0
2022-12-21 10:15:00,389.44,390.01,389.37,390.0,4246.0,383.012,383.5726,382.9432,383.5628,4246.0
2022-12-21 10:20:00,389.88,389.99,389.2,389.47,2174.0,383.4447,383.5529,382.776,383.0415,2174.0
2022-12-21 10:25:00,389.31,389.84,389.26,389.73,8749.0,382.8841,383.4054,382.835,383.2972,8749.0
2022-12-21 10:30:00,389.77,390.29,389.4,390.29,21796.0,383.3366,383.848,382.9727,383.848,21796.0
2022-12-21 10:35:00,390.4,391.0,390.08,390.68,8032.0,383.9562,384.5462,383.6414,384.2315,8032.0
2022-12-21 10:40:00,390.88,392.41,390.87,392.25,3922.0,384.4282,385.933,384.4184,385.7756,3922.0
2022-12-21 10:45:00,392.47,392.51,391.29,391.55,7274.0,385.992,386.0313,384.8315,385.0872,7274.0
2022-12-21 10:50:00,391.87,392.1,391.07,391.07,4911.0,385.4019,385.6281,384.6151,384.6151,4911.0
2022-12-21 10:55:00,391.01,391.92,391.01,391.64,1924.0,384.5561,385.4511,384.5561,385.1757,1924.0
2022-12-21 11:00:00,392.04,392.37,391.94,392.25,6018.0,385.5691,385.8936,385.4707,385.7756,6018.0
2022-12-21 11:05:00,392.26,392.75,392.18,392.75,3857.0,385.7855,386.2674,385.7068,386.2674,3857.0
2022-12-21 11:10:00,392.77,393.42,392.61,392.86,5561.0,386.287,386.9263,386.1297,386.3755,5561.0
2022-12-21 11:15:00,392.92,393.08,392.69,393.0,4799.0,386.4346,386.5919,386.2084,386.5132,4799.0
2022-12-21 11:20:00,393.04,393.99,392.88,393.09,6841.0,386.5526,387.4869,386.3952,386.6018,6841.0
2022-12-21 11:25:00,393.33,394.18,393.33,394.18,3006.0,386.8378,387.6738,386.8378,387.6738,3006.0
2022-12-21 11:30:00,394.19,395.14,394.19,394.93,6246.0,387.6836,388.6179,387.6836,388.4114,6246.0
2022-12-21 11:35:00,394.59,394.59,394.07,394.31,4345.0,388.077,388.077,387.5656,387.8016,4345.0
2022-12-21 11:40:00,394.34,394.57,394.03,394.3,6660.0,387.8311,388.0573,387.5262,387.7918,6660.0
2022-12-21 11:45:00,394.34,394.6,393.05,393.05,5907.0,387.8311,388.0868,386.5624,386.5624,5907.0
2022-12-21 11:50:00,392.78,393.5,392.4,393.22,3421.0,386.2969,387.005,385.9231,386.7296,3421.0
2022-12-21 11:55:00,393.19,394.16,393.17,393.66,3756.0,386.7001,387.6541,386.6804,387.1623,3756.0
2022-12-21 12:00:00,393.57,393.57,392.83,393.09,5520.0,387.0738,387.0738,386.346,386.6018,5520.0
2022-12-21 12:05:00,393.31,393.66,392.94,392.94,3523.0,386.8181,387.1623,386.4542,386.4542,3523.0
2022-12-21 12:10:00,393.05,393.05,392.44,392.56,1640.0,386.5624,386.5624,385.9625,386.0805,1640.0
2022-12-21 12:15:00,392.73,392.96,392.32,392.56,3152.0,386.2477,386.4739,385.8445,386.0805,3152.0
2022-12-21 12:20:00,392.75,393.63,392.75,393.59,4663.0,386.2674,387.1328,386.2674,387.0935,4663.0
2022-12-21 12:25:00,393.51,393.51,392.96,393.18,3543.0,387.0148,387.0148,386.4739,386.6903,3543.0
2022-12-21 12:30:00,393.28,393.74,393.26,393.27,5566.0,386.7886,387.241,386.7689,386.7788,5566.0
2022-12-21 12:35:00,393.19,393.8,393.12,393.64,5956.0,386.7001,387.3,386.6313,387.1427,5956.0
2022-12-21 12:40:00,393.83,394.04,393.62,393.81,3688.0,387.3295,387.5361,387.123,387.3099,3688.0
2022-12-21 12:45:00,393.85,394.11,393.59,394.06,4307.0,387.3492,387.6049,387.0935,387.5557,4307.0
2022-12-21 12:50:00,393.91,393.95,393.66,393.69,2194.0,387.4082,387.4476,387.1623,387.1918,2194.0
2022-12-21 12:55:00,393.52,394.76,393.52,394.64,6719.0,387.0247,388.2442,387.0247,388.1262,6719.0
2022-12-21 13:00:00,394.56,395.84,394.41,395.84,19455.0,388.0475,389.3064,387.9,389.3064,19455.0
2022-12-21 13:05:00,395.83,396.39,395.61,395.95,13935.0,389.2965,389.8473,389.0802,389.4145,13935.0
2022-12-21 13:10:00,396.12,396.16,394.49,395.07,3910.0,389.5817,389.6211,387.9786,388.5491,3910.0
2022-12-21 13:15:00,395.08,395.41,394.84,395.05,3361.0,388.5589,388.8835,388.3229,388.5294,3361.0
2022-12-21 13:20:00,395.0,395.0,393.94,393.94,1514.0,388.4802,388.4802,387.4377,387.4377,1514.0
2022-12-21 13:25:00,394.15,394.9,394.0,394.25,9333.0,387.6443,388.3819,387.4967,387.7426,9333.0
2022-12-21 13:30:00,394.22,394.78,394.22,394.66,3038.0,387.7131,388.2639,387.7131,388.1458,3038.0
2022-12-21 13:35:00,394.62,395.08,394.23,394.55,5626.0,388.1065,388.5589,387.7229,388.0377,5626.0
2022-12-21 13:40:00,394.45,394.85,394.04,394.85,3277.0,387.9393,388.3327,387.5361,388.3327,3277.0
2022-12-21 13:45:00,394.74,395.01,394.48,394.48,2486.0,388.2245,388.4901,387.9688,387.9688,2486.0
2022-12-21 13:50:00,394.86,395.19,394.35,394.54,6200.0,388.3425,388.6671,387.841,388.0278,6200.0
2022-12-21 13:55:00,394.73,394.78,394.52,394.52,2634.0,388.2147,388.2639,388.0081,388.0081,2634.0
2022-12-21 14:00:00,394.9,395.79,394.9,395.58,3379.0,388.3819,389.2572,388.3819,389.0507,3379.0
2022-12-21 14:05:00,395.64,395.98,395.49,395.58,2650.0,389.1097,389.444,388.9621,389.0507,2650.0
2022-12-21 14:10:00,395.65,396.14,395.39,396.14,4258.0,389.1195,389.6014,388.8638,389.6014,4258.0
2022-12-21 14:15:00,395.99,396.05,395.53,396.04,5487.0,389.4539,389.5129,389.0015,389.5031,5487.0
2022-12-21 14:20:00,395.88,396.0,395.51,395.84,4377.0,389.3457,389.4637,388.9818,389.3064,4377.0
2022-12-21 14:25:00,395.81,395.81,394.96,395.27,3601.0,389.2769,389.2769,388.4409,388.7458,3601.0
2022-12-21 14:30:00,395.27,395.84,395.11,395.6,1523.0,388.7458,389.3064,388.5884,389.0703,1523.0
2022-12-21 14:35:00,395.6,395.6,394.86,395.1,7424.0,389.0703,389.0703,388.3425,388.5786,7424.0
2022-12-21 14:40:00,395.1,395.1,394.34,394.48,1740.0,388.5786,388.5786,387.8311,387.9688,1740.0
2022-12-21 14:45:00,394.32,394.42,393.8,393.8,2761.0,387.8114,387.9098,387.3,387.3,2761.0
2022-12-21 14:50:00,393.82,393.82,392.62,392.83,4708.0,387.3197,387.3197,386.1395,386.346,4708.0
2022-12-21 14:55:00,392.86,393.03,392.52,392.91,2350.0,386.3755,386.5427,386.0412,386.4247,2350.0
2022-12-21 15:00:00,392.81,393.48,392.77,393.43,3945.0,386.3264,386.9853,386.287,386.9361,3945.0
2022-12-21 15:05:00,393.31,393.42,392.64,392.64,3151.0,386.8181,386.9263,386.1592,386.1592,3151.0
2022-12-21 15:10:00,392.6,392.73,392.06,392.63,6048.0,386.1198,386.2477,385.5888,386.1493,6048.0
2022-12-21 15:15:00,392.84,392.9,392.18,392.22,4318.0,386.3559,386.4149,385.7068,385.7461,4318.0
2022-12-21 15:20:00,392.24,392.54,391.78,392.11,14451.0,385.7658,386.0608,385.3134,385.6379,14451.0
2022-12-21 15:25:00,392.12,393.32,392.12,392.29,8141.0,385.6478,386.828,385.6478,385.815,8141.0
2022-12-21 15:30:00,392.29,392.87,392.18,392.87,5849.0,385.815,386.3854,385.7068,386.3854,5849.0
2022-12-21 15:35:00,392.73,392.99,392.58,392.68,7573.0,386.2477,386.5034,386.1002,386.1985,7573.0
2022-12-21 15:40:00,392.68,393.18,391.94,392.6,19469.0,386.1985,386.6903,385.4707,386.1198,19469.0
2022-12-21 15:45:00,392.7,392.95,391.9,391.98,16055.0,386.2182,386.4641,385.4314,385.5101,16055.0
2022-12-21 15:50:00,391.92,393.18,391.14,393.02,36513.0,385.4511,386.6903,384.6839,386.5329,36513.0
2022-12-21 15:55:00,392.95,393.91,392.8,393.46,102888.0,386.4641,387.4082,386.3165,386.9656,102888.0
2022-12-22 09:30:00,385.35,387.75,385.34,386.02,33100.0,378.9895,381.3499,378.9797,379.6484,33100.0
2022-12-22 09:35:00,385.84,386.36,385.0,385.19,5175.0,379.4714,379.9828,378.6453,378.8321,5175.0
2022-12-22 09:40:00,385.16,385.16,383.54,383.77,12097.0,378.8026,378.8026,377.2094,377.4356,12097.0
2022-12-22 09:45:00,383.53,384.42,382.55,383.08,11777.0,377.1995,378.0749,376.2357,376.757,11777.0
2022-12-22 09:50:00,383.04,383.73,382.68,382.73,8812.0,376.7176,377.3962,376.3636,376.4128,8812.0
2022-12-22 09:55:00,382.55,384.07,382.55,384.07,12957.0,376.2357,377.7306,376.2357,377.7306,12957.0
2022-12-22 10:00:00,384.07,384.07,380.86,381.28,9143.0,377.7306,377.7306,374.5736,374.9867,9143.0
2022-12-22 10:05:00,380.85,381.37,380.36,380.66,6012.0,374.5638,375.0752,374.0819,374.3769,6012.0
2022-12-22 10:10:00,380.6,380.81,379.46,379.73,8176.0,374.3179,374.5244,373.1967,373.4623,8176.0
2022-12-22 10:15:00,379.73,380.64,379.73,380.29,6954.0,373.4623,374.3572,373.4623,374.013,6954.0
2022-12-22 10:20:00,380.14,380.46,379.17,379.17,5404.0,373.8655,374.1802,372.9115,372.9115,5404.0
2022-12-22 10:25:00,379.02,379.81,378.67,379.6,4525.0,372.764,373.5409,372.4198,373.3344,4525.0
2022-12-22 10:30:00,379.35,379.35,378.12,378.24,12519.0,373.0885,373.0885,371.8788,371.9969,12519.0
2022-12-22 10:35:00,378.34,378.9,378.24,378.81,10856.0,372.0952,372.646,371.9969,372.5575,10856.0
2022-12-22 10:40:00,378.92,379.14,378.59,378.62,4110.0,372.6656,372.882,372.3411,372.3706,4110.0
2022-12-22 10:45:00,378.38,379.75,378.34,379.49,4660.0,372.1346,373.4819,372.0952,373.2262,4660.0
2022-12-22 10:50:00,379.49,379.64,378.87,379.29,4489.0,373.2262,373.3738,372.6165,373.0295,4489.0
2022-12-22 10:55:00,379.27,379.27,378.33,378.94,7865.0,373.0099,373.0099,372.0854,372.6853,7865.0
2022-12-22 11:00:00,379.02,379.68,378.78,379.39,4002.0,372.764,373.4131,372.5279,373.1279,4002.0
2022-12-22 11:05:00,379.42,380.22,379.42,379.61,6006.0,373.1574,373.9442,373.1574,373.3442,6006.0
2022-12-22 11:10:00,379.43,379.61,379.12,379.23,4691.0,373.1672,373.3442,372.8623,372.9705,4691.0
2022-12-22 11:15:00,379.37,380.35,379.37,379.91,4653.0,373.1082,374.072,373.1082,373.6393,4653.0
2022-12-22 11:20:00,379.73,380.39,379.67,380.1,3724.0,373.4623,374.1114,373.4033,373.8262,3724.0
2022-12-22 11:25:00,380.54,380.58,379.78,380.31,9881.0,374.2589,374.2982,373.5114,374.0327,9881.0
2022-12-22 11:30:00,380.69,380.93,379.72,380.21,3538.0,374.4064,374.6425,373.4524,373.9343,3538.0
2022-12-22 11:35:00,379.99,380.51,379.66,379.79,10858.0,373.718,374.2294,373.3934,373.5213,10858.0
2022-12-22 11:40:00,379.66,380.16,379.12,380.16,5384.0,373.3934,373.8852,372.8623,373.8852,5384.0
2022-12-22 11:45:00,379.81,380.08,379.23,379.65,3914.0,373.5409,373.8065,372.9705,373.3836,3914.0
2022-12-22 11:50:00,379.65,379.67,379.18,379.43,5140.0,373.3836,373.4033,372.9213,373.1672,5140.0
2022-12-22 11:55:00,379.63,379.93,379.25,379.93,6373.0,373.3639,373.659,372.9902,373.659,6373.0
2022-12-22 12:00:00,379.76,379.76,379.45,379.55,2232.0,373.4918,373.4918,373.1869,373.2852,2232.0
2022-12-22 12:05:00,379.48,380.53,379.48,380.53,3889.0,373.2164,374.2491,373.2164,374.2491,3889.0
2022-12-22 12:10:00,380.73,380.73,379.98,380.25,3113.0,374.4458,374.4458,373.7081,373.9737,3113.0
2022-12-22 12:15:00,380.04,380.56,380.04,380.13,2510.0,373.7672,374.2786,373.7672,373.8557,2510.0
2022-12-22 12:20:00,380.36,380.49,379.75,379.75,3195.0,374.0819,374.2097,373.4819,373.4819,3195.0
2022-12-22 12:25:00,379.83,379.83,379.03,379.47,8734.0,373.5606,373.5606,372.7738,373.2066,8734.0
2022-12-22 12:30:00,379.59,379.62,378.6,378.6,4606.0,373.3246,373.3541,372.3509,372.3509,4606.0
2022-12-22 12:35:00,378.74,378.8,378.26,378.79,13113.0,372.4886,372.5476,372.0165,372.5378,13113.0
2022-12-22 12:40:00,378.8,378.81,378.31,378.74,3908.0,372.5476,372.5575,372.0657,372.4886,3908.0
2022-12-22 12:45:00,378.83,379.19,378.51,378.89,5375.0,372.5771,372.9312,372.2624,372.6361,5375.0
2022-12-22 12:50:00,379.1,379.28,378.69,379.28,2392.0,372.8427,373.0197,372.4394,373.0197,2392.0
2022-12-22 12:55:00,379.11,379.11,378.55,378.81,5723.0,372.8525,372.8525,372.3017,372.5575,5723.0
2022-12-22 13:00:00,378.78,379.12,378.28,378.58,8200.0,372.5279,372.8623,372.0362,372.3312,8200.0
2022-12-22 13:05:00,378.51,378.72,377.54,377.9,3840.0,372.2624,372.4689,371.3084,371.6625,3840.0
2022-12-22 13:10:00,377.74,378.27,377.74,378.02,5904.0,371.5051,372.0264,371.5051,371.7805,5904.0
2022-12-22 13:15:00,377.88,378.08,377.42,377.7,4382.0,371.6428,371.8395,371.1904,371.4658,4382.0
2022-12-22 13:20:00,377.59,377.59,377.07,377.27,4467.0,371.3576,371.3576,370.8462,371.0429,4467.0
2022-12-22 13:25:00,377.32,377.95,377.25,377.8,3307.0,371.092,371.7116,371.0232,371.5641,3307.0
2022-12-22 13:30:00,377.74,377.74,376.76,377.22,7276.0,371.5051,371.5051,370.5413,370.9937,7276.0
2022-12-22 13:35:00,377.24,377.56,376.91,377.52,8846.0,371.0134,371.3281,370.6888,371.2887,8846.0
2022-12-22 13:40:00,377.65,378.4,377.51,378.4,4363.0,371.4166,372.1542,371.2789,372.1542,4363.0
2022-12-22 13:45:00,378.5,378.84,378.37,378.37,3809.0,372.2526,372.587,372.1247,372.1247,3809.0
2022-12-22 13:50:00,378.18,378.18,377.75,378.06,3842.0,371.9379,371.9379,371.5149,371.8198,3842.0
2022-12-22 13:55:00,377.88,378.57,377.87,378.57,11263.0,371.6428,372.3214,371.633,372.3214,11263.0
2022-12-22 14:00:00,378.61,379.3,378.46,378.65,6865.0,372.3608,373.0394,372.2132,372.4001,6865.0
2022-12-22 14:05:00,378.65,379.18,378.51,378.7,5063.0,372.4001,372.9213,372.2624,372.4493,5063.0
2022-12-22 14:10:00,378.67,379.98,378.66,379.78,6059.0,372.4198,373.7081,372.4099,373.5114,6059.0
2022-12-22 14:15:00,379.65,379.71,378.88,379.02,5721.0,373.3836,373.4426,372.6263,372.764,5721.0
2022-12-22 14:20:00,379.04,379.13,378.35,379.13,6941.0,372.7837,372.8722,372.105,372.8722,6941.0
2022-12-22 14:25:00,379.3,379.77,378.68,379.77,3991.0,373.0394,373.5016,372.4296,373.5016,3991.0
2022-12-22 14:30:00,379.52,379.7,379.11,379.58,1868.0,373.2557,373.4328,372.8525,373.3147,1868.0
2022-12-22 14:35:00,379.57,379.7,378.6,378.82,5682.0,373.3049,373.4328,372.3509,372.5673,5682.0
2022-12-22 14:40:00,378.81,379.3,378.58,379.04,2830.0,372.5575,373.0394,372.3312,372.7837,2830.0
2022-12-22 14:45:00,379.08,379.62,379.04,379.62,3358.0,372.823,373.3541,372.7837,373.3541,3358.0
2022-12-22 14:50:00,379.5,379.96,379.28,379.95,6652.0,373.2361,373.6885,373.0197,373.6786,6652.0
2022-12-22 14:55:00,379.83,380.99,379.83,380.99,12905.0,373.5606,374.7015,373.5606,374.7015,12905.0
2022-12-22 15:00:00,380.93,381.1,380.58,380.87,9200.0,374.6425,374.8097,374.2982,374.5835,9200.0
2022-12-22 15:05:00,380.88,381.91,380.74,381.78,5269.0,374.5933,375.6063,374.4556,375.4784,5269.0
2022-12-22 15:10:00,381.65,381.85,380.86,381.21,6204.0,375.3506,375.5473,374.5736,374.9178,6204.0
2022-12-22 15:15:00,381.51,382.43,381.51,382.36,5105.0,375.2129,376.1177,375.2129,376.0489,5105.0
2022-12-22 15:20:00,382.43,383.26,382.26,383.25,6534.0,376.1177,376.934,375.9505,376.9242,6534.0
2022-12-22 15:25:00,383.11,383.62,382.96,383.3,6447.0,376.7865,377.2881,376.639,376.9733,6447.0
2022-12-22 15:30:00,383.36,383.54,382.75,382.81,8255.0,377.0324,377.2094,376.4324,376.4914,8255.0
2022-12-22 15:35:00,382.77,382.78,381.77,382.21,20739.0,376.4521,376.4619,375.4686,375.9013,20739.0
2022-12-22 15:40:00,382.37,382.5,381.74,382.24,17977.0,376.0587,376.1865,375.4391,375.9308,17977.0
2022-12-22 15:45:00,382.17,383.03,381.85,383.03,14025.0,375.862,376.7078,375.5473,376.7078,14025.0
2022-12-22 15:50:00,383.05,385.1,383.04,384.77,24738.0,376.7275,378.7436,376.7176,378.4191,24738.0
2022-12-22 15:55:00,384.68,384.68,383.74,383.94,60532.0,378.3306,378.3306,377.4061,377.6028,60532.0
2022-12-23 09:30:00,383.31,384.45,381.28,381.28,15147.0,376.9832,378.1044,374.9867,374.9867,15147.0
2022-12-23 09:35:00,380.38,380.38,378.5,379.5,4871.0,374.1015,374.1015,372.2526,373.2361,4871.0
2022-12-23 09:40:00,379.36,382.5,378.99,381.93,13841.0,373.0984,376.1865,372.7345,375.626,13841.0
2022-12-23 09:45:00,381.57,382.0,380.08,381.36,14583.0,375.2719,375.6948,373.8065,375.0654,14583.0
2022-12-23 09:50:00,380.67,381.34,380.25,380.5,3778.0,374.3868,375.0457,373.9737,374.2196,3778.0
2022-12-23 09:55:00,380.25,380.36,379.0,380.19,6844.0,373.9737,374.0819,372.7443,373.9147,6844.0
2022-12-23 10:00:00,380.34,382.22,380.01,380.33,9241.0,374.0622,375.9112,373.7376,374.0524,9241.0
2022-12-23 10:05:00,380.5,380.99,379.5,380.58,3805.0,374.2196,374.7015,373.2361,374.2982,3805.0
2022-12-23 10:10:00,380.33,381.67,380.33,380.84,3350.0,374.0524,375.3702,374.0524,374.5539,3350.0
2022-12-23 10:15:00,380.09,383.53,379.9,383.43,4336.0,373.8163,377.1995,373.6295,377.1012,4336.0
2022-12-23 10:20:00,382.9,383.65,382.39,382.39,7457.0,376.5799,377.3176,376.0784,376.0784,7457.0
2022-12-23 10:25:00,383.31,383.89,382.41,382.69,6630.0,376.9832,377.5536,376.098,376.3734,6630.0
2022-12-23 10:30:00,383.19,384.62,383.19,384.15,3706.0,376.8652,378.2716,376.8652,377.8093,3706.0
2022-12-23 10:35:00,384.45,385.43,383.41,385.19,3932.0,378.1044,379.0682,377.0815,378.8321,3932.0
2022-12-23 10:40:00,384.9,385.24,384.24,384.55,3250.0,378.5469,378.8813,377.8978,378.2027,3250.0
2022-12-23 10:45:00,384.76,385.18,383.78,384.63,3116.0,378.4092,378.8223,377.4454,378.2814,3116.0
2022-12-23 10:50:00,384.48,384.62,383.31,383.91,9450.0,378.1339,378.2716,376.9832,377.5733,9450.0
2022-12-23 10:55:00,384.39,384.68,383.64,383.64,1635.0,378.0454,378.3306,377.3077,377.3077,1635.0
2022-12-23 11:00:00,383.32,383.94,382.18,382.49,1200.0,376.993,377.6028,375.8718,376.1767,1200.0
2022-12-23 11:05:00,382.27,382.28,381.58,381.88,3725.0,375.9603,375.9702,375.2817,375.5768,3725.0
2022-12-23 11:10:00,382.19,382.6,381.87,382.21,3820.0,375.8817,376.2849,375.5669,375.9013,3820.0
2022-12-23 11:15:00,381.79,382.36,381.68,382.3,2216.0,375.4883,376.0489,375.3801,375.9898,2216.0
2022-12-23 11:20:00,382.44,383.1,382.36,382.36,2001.0,376.1275,376.7766,376.0489,376.0489,2001.0
2022-12-23 11:25:00,383.08,383.51,382.56,382.56,2776.0,376.757,377.1799,376.2456,376.2456,2776.0
2022-12-23 11:30:00,382.3,383.0,381.98,382.77,1354.0,375.9898,376.6783,375.6751,376.4521,1354.0
2022-12-23 11:35:00,382.98,383.39,382.51,383.39,3810.0,376.6586,377.0619,376.1964,377.0619,3810.0
2022-12-23 11:40:00,383.1,384.18,383.1,383.24,1530.0,376.7766,377.8388,376.7766,376.9143,1530.0
2022-12-23 11:45:00,383.24,383.24,382.59,382.6,891.0,376.9143,376.9143,376.2751,376.2849,891.0
2022-12-23 11:50:00,383.52,383.79,382.77,382.77,1292.0,377.1897,377.4553,376.4521,376.4521,1292.0
2022-12-23 11:55:00,383.0,383.4,382.6,383.39,3713.0,376.6783,377.0717,376.2849,377.0619,3713.0
2022-12-23 12:00:00,383.59,384.32,383.59,383.89,3146.0,377.2586,377.9765,377.2586,377.5536,3146.0
2022-12-23 12:05:00,383.49,383.56,382.83,383.1,3177.0,377.1602,377.2291,376.5111,376.7766,3177.0
2022-12-23 12:10:00,383.12,383.21,382.79,383.2,1226.0,376.7963,376.8848,376.4718,376.875,1226.0
2022-12-23 12:15:00,383.25,383.25,382.71,382.92,3378.0,376.9242,376.9242,376.3931,376.5996,3378.0
2022-12-23 12:20:00,383.35,384.55,383.34,384.49,4181.0,377.0225,378.2027,377.0127,378.1437,4181.0
2022-12-23 12:25:00,384.36,384.42,383.96,383.99,3279.0,378.0158,378.0749,377.6224,377.652,3279.0
2022-12-23 12:30:00,384.03,384.35,383.82,383.82,1939.0,377.6913,378.006,377.4848,377.4848,1939.0
2022-12-23 12:35:00,384.0,384.42,383.6,383.6,2394.0,377.6618,378.0749,377.2684,377.2684,2394.0
2022-12-23 12:40:00,383.86,383.86,382.94,383.17,1462.0,377.5241,377.5241,376.6193,376.8455,1462.0
2022-12-23 12:45:00,383.25,383.35,382.63,382.63,1500.0,376.9242,377.0225,376.3144,376.3144,1500.0
2022-12-23 12:50:00,382.71,382.83,382.5,382.83,900.0,376.3931,376.5111,376.1865,376.5111,900.0
2022-12-23 12:55:00,382.5,382.78,382.5,382.61,400.0,376.1865,376.4619,376.1865,376.2947,400.0
2022-12-23 13:00:00,382.78,382.97,382.35,382.79,4251.0,376.4619,376.6488,376.039,376.4718,4251.0
2022-12-23 13:05:00,383.32,383.32,382.53,383.15,1958.0,376.993,376.993,376.2161,376.8258,1958.0
2022-12-23 13:10:00,383.21,383.21,382.59,382.59,800.0,376.8848,376.8848,376.2751,376.2751,800.0
2022-12-23 13:15:00,382.67,383.37,382.67,382.98,1145.0,376.3537,377.0422,376.3537,376.6586,1145.0
2022-12-23 13:20:00,382.86,383.37,382.77,382.77,1656.0,376.5406,377.0422,376.4521,376.4521,1656.0
2022-12-23 13:25:00,382.74,382.74,382.71,382.71,200.0,376.4226,376.4226,376.3931,376.3931,200.0
2022-12-23 13:30:00,382.91,382.92,382.78,382.92,954.0,376.5898,376.5996,376.4619,376.5996,954.0
2022-12-23 13:35:00,382.66,382.69,382.59,382.69,700.0,376.3439,376.3734,376.2751,376.3734,700.0
2022-12-23 13:40:00,382.58,382.85,382.34,382.47,2191.0,376.2652,376.5308,376.0292,376.157,2191.0
2022-12-23 13:45:00,382.54,382.81,381.76,382.81,2475.0,376.2259,376.4914,375.4588,376.4914,2475.0
2022-12-23 13:50:00,382.61,382.95,382.47,382.47,1232.0,376.2947,376.6291,376.157,376.157,1232.0
2022-12-23 13:55:00,382.58,382.58,382.15,382.46,1610.0,376.2652,376.2652,375.8423,376.1472,1610.0
2022-12-23 14:00:00,382.68,382.76,382.46,382.48,500.0,376.3636,376.4423,376.1472,376.1669,500.0
2022-12-23 14:05:00,382.09,382.52,382.03,382.14,1813.0,375.7833,376.2062,375.7243,375.8325,1813.0
2022-12-23 14:10:00,382.27,383.01,382.27,383.01,1603.0,375.9603,376.6881,375.9603,376.6881,1603.0
2022-12-23 14:15:00,382.94,383.5,382.78,383.26,3316.0,376.6193,377.17,376.4619,376.934,3316.0
2022-12-23 14:20:00,383.37,383.37,382.7,382.7,1913.0,377.0422,377.0422,376.3832,376.3832,1913.0
2022-12-23 14:25:00,383.05,383.2,382.92,383.18,2151.0,376.7275,376.875,376.5996,376.8553,2151.0
2022-12-23 14:30:00,383.17,383.6,383.17,383.26,2485.0,376.8455,377.2684,376.8455,376.934,2485.0
2022-12-23 14:35:00,383.38,383.65,383.38,383.57,930.0,377.052,377.3176,377.052,377.2389,930.0
2022-12-23 14:40:00,383.72,383.79,383.33,383.33,2386.0,377.3864,377.4553,377.0028,377.0028,2386.0
2022-12-23 14:45:00,383.22,383.29,382.78,382.86,2240.0,376.8947,376.9635,376.4619,376.5406,2240.0
2022-12-23 14:50:00,383.08,383.52,383.08,383.52,1160.0,376.757,377.1897,376.757,377.1897,1160.0
2022-12-23 14:55:00,383.75,383.82,383.54,383.68,3300.0,377.4159,377.4848,377.2094,377.3471,3300.0
2022-12-23 15:00:00,383.72,384.1,383.44,383.44,9351.0,377.3864,377.7601,377.111,377.111,9351.0
2022-12-23 15:05:00,383.44,383.76,383.13,383.58,3561.0,377.111,377.4257,376.8061,377.2487,3561.0
2022-12-23 15:10:00,383.63,383.84,383.44,383.44,3125.0,377.2979,377.5044,377.111,377.111,3125.0
2022-12-23 15:15:00,383.54,384.11,383.54,383.77,1890.0,377.2094,377.77,377.2094,377.4356,1890.0
2022-12-23 15:20:00,383.69,383.69,383.16,383.22,1831.0,377.3569,377.3569,376.8357,376.8947,1831.0
2022-12-23 15:25:00,383.27,383.27,382.86,383.0,2600.0,376.9438,376.9438,376.5406,376.6783,2600.0
2022-12-23 15:30:00,383.08,383.13,382.64,382.74,3670.0,376.757,376.8061,376.3242,376.4226,3670.0
2022-12-23 15:35:00,382.82,382.87,382.45,382.61,3703.0,376.5013,376.5504,376.1374,376.2947,3703.0
2022-12-23 15:40:00,382.69,383.25,382.69,383.15,5770.0,376.3734,376.9242,376.3734,376.8258,5770.0
2022-12-23 15:45:00,383.15,383.85,383.15,383.85,6467.0,376.8258,377.5143,376.8258,377.5143,6467.0
2022-12-23 15:50:00,383.71,384.54,383.05,384.42,7201.0,377.3766,378.1929,376.7275,378.0749,7201.0
2022-12-23 15:55:00,384.31,384.56,384.05,384.54,22057.0,377.9667,378.2125,377.711,378.1929,22057.0
2022-12-27 09:30:00,383.44,383.44,380.76,380.76,12003.0,377.111,377.111,374.4753,374.4753,12003.0
2022-12-27 09:35:00,379.74,380.61,378.48,379.34,6116.0,373.4721,374.3277,372.2329,373.0787,6116.0
2022-12-27 09:40:00,379.27,379.42,378.48,379.42,14171.0,373.0099,373.1574,372.2329,373.1574,14171.0
2022-12-27 09:45:00,378.86,379.22,377.46,378.44,6373.0,372.6066,372.9607,371.2297,372.1936,6373.0
2022-12-27 09:50:00,378.44,379.72,377.93,379.61,4276.0,372.1936,373.4524,371.692,373.3442,4276.0
2022-12-27 09:55:00,379.38,380.8,379.28,380.75,10414.0,373.118,374.5146,373.0197,374.4654,10414.0
2022-12-27 10:00:00,380.71,380.71,379.51,380.12,4007.0,374.4261,374.4261,373.2459,373.8458,4007.0
2022-12-27 10:05:00,380.7,380.7,379.66,380.4,3342.0,374.4163,374.4163,373.3934,374.1212,3342.0
2022-12-27 10:10:00,380.29,380.5,379.58,380.5,2424.0,374.013,374.2196,373.3147,374.2196,2424.0
2022-12-27 10:15:00,380.49,382.39,380.19,381.68,3469.0,374.2097,376.0784,373.9147,375.3801,3469.0
2022-12-27 10:20:00,381.87,382.9,381.77,382.46,6325.0,375.5669,376.5799,375.4686,376.1472,6325.0
2022-12-27 10:25:00,382.56,382.92,382.11,382.92,1200.0,376.2456,376.5996,375.803,376.5996,1200.0
2022-12-27 10:30:00,382.46,383.46,381.67,383.46,7552.0,376.1472,377.1307,375.3702,377.1307,7552.0
2022-12-27 10:35:00,383.46,384.0,383.18,383.88,2557.0,377.1307,377.6618,376.8553,377.5438,2557.0
2022-12-27 10:40:00,384.1,384.3,383.65,384.19,1730.0,377.7601,377.9568,377.3176,377.8487,1730.0
2022-12-27 10:45:00,384.46,385.34,384.19,384.99,3574.0,378.1142,378.9797,377.8487,378.6354,3574.0
2022-12-27 10:50:00,384.58,384.86,383.98,384.13,4439.0,378.2322,378.5076,377.6421,377.7896,4439.0
2022-12-27 10:55:00,384.0,384.03,383.05,384.03,3144.0,377.6618,377.6913,376.7275,377.6913,3144.0
2022-12-27 11:00:00,384.32,384.32,383.55,383.8,5309.0,377.9765,377.9765,377.2192,377.4651,5309.0
2022-12-27 11:05:00,383.6,384.09,383.32,384.09,5380.0,377.2684,377.7503,376.993,377.7503,5380.0
2022-12-27 11:10:00,384.13,384.98,384.12,384.42,3101.0,377.7896,378.6256,377.7798,378.0749,3101.0
2022-12-27 11:15:00,384.72,384.72,383.55,384.1,5585.0,378.3699,378.3699,377.2192,377.7601,5585.0
2022-12-27 11:20:00,384.27,384.28,383.55,384.23,3900.0,377.9273,377.9372,377.2192,377.888,3900.0
2022-12-27 11:25:00,384.23,384.23,383.41,383.96,2469.0,377.888,377.888,377.0815,377.6224,2469.0
2022-12-27 11:30:00,384.27,384.8,383.5,383.56,2985.0,377.9273,378.4486,377.17,377.2291,2985.0
2022-12-27 11:35:00,383.32,384.01,383.17,383.81,2562.0,376.993,377.6716,376.8455,377.4749,2562.0
2022-12-27 11:40:00,383.77,384.04,383.44,383.92,1400.0,377.4356,377.7011,377.111,377.5831,1400.0
2022-12-27 11:45:00,383.92,384.01,383.63,384.0,1120.0,377.5831,377.6716,377.2979,377.6618,1120.0
2022-12-27 11:50:00,383.91,383.91,383.0,383.0,2285.0,377.5733,377.5733,376.6783,376.6783,2285.0
2022-12-27 11:55:00,383.31,383.32,382.95,383.05,2415.0,376.9832,376.993,376.6291,376.7275,2415.0
2022-12-27 12:00:00,383.09,383.5,383.08,383.28,1000.0,376.7668,377.17,376.757,376.9537,1000.0
2022-12-27 12:05:00,383.52,384.59,383.52,384.59,3779.0,377.1897,378.2421,377.1897,378.2421,3779.0
2022-12-27 12:10:00,384.41,384.99,384.25,384.85,2463.0,378.065,378.6354,377.9077,378.4978,2463.0
2022-12-27 12:15:00,384.53,384.53,383.83,384.17,2050.0,378.183,378.183,377.4946,377.829,2050.0
2022-12-27 12:20:00,384.23,384.48,384.04,384.04,1953.0,377.888,378.1339,377.7011,377.7011,1953.0
2022-12-27 12:25:00,384.37,384.37,383.17,383.31,1700.0,378.0257,378.0257,376.8455,376.9832,1700.0
2022-12-27 12:30:00,383.52,383.88,383.33,383.82,1668.0,377.1897,377.5438,377.0028,377.4848,1668.0
2022-12-27 12:35:00,383.93,384.18,383.59,383.96,1065.0,377.5929,377.8388,377.2586,377.6224,1065.0
2022-12-27 12:40:00,384.07,384.07,382.69,382.69,855.0,377.7306,377.7306,376.3734,376.3734,855.0
2022-12-27 12:45:00,382.81,383.03,382.36,382.36,1900.0,376.4914,376.7078,376.0489,376.0489,1900.0
2022-12-27 12:50:00,382.65,383.35,382.64,382.99,2273.0,376.3341,377.0225,376.3242,376.6685,2273.0
2022-12-27 12:55:00,382.88,383.48,382.88,383.31,1500.0,376.5603,377.1504,376.5603,376.9832,1500.0
2022-12-27 13:00:00,383.16,383.97,383.12,383.46,4792.0,376.8357,377.6323,376.7963,377.1307,4792.0
2022-12-27 13:05:00,383.61,384.13,383.34,383.92,1784.0,377.2782,377.7896,377.0127,377.5831,1784.0
2022-12-27 13:10:00,383.75,384.07,383.5,383.62,1758.0,377.4159,377.7306,377.17,377.2881,1758.0
2022-12-27 13:15:00,383.76,383.81,383.19,383.19,3100.0,377.4257,377.4749,376.8652,376.8652,3100.0
2022-12-27 13:20:00,383.01,383.17,382.94,383.17,700.0,376.6881,376.8455,376.6193,376.8455,700.0
2022-12-27 13:25:00,382.85,383.41,382.76,383.24,1308.0,376.5308,377.0815,376.4423,376.9143,1308.0
2022-12-27 13:30:00,383.08,383.17,382.96,382.96,300.0,376.757,376.8455,376.639,376.639,300.0
2022-12-27 13:35:00,383.5,383.5,383.1,383.11,1054.0,377.17,377.17,376.7766,376.7865,1054.0
2022-12-27 13:40:00,383.12,383.35,383.12,383.35,1405.0,376.7963,377.0225,376.7963,377.0225,1405.0
2022-12-27 13:45:00,382.98,383.08,382.72,383.0,2431.0,376.6586,376.757,376.4029,376.6783,2431.0
2022-12-27 13:50:00,383.15,383.15,382.47,382.71,2707.0,376.8258,376.8258,376.157,376.3931,2707.0
2022-12-27 13:55:00,382.77,382.77,382.4,382.4,1100.0,376.4521,376.4521,376.0882,376.0882,1100.0
2022-12-27 14:00:00,382.69,383.31,382.69,383.31,1400.0,376.3734,376.9832,376.3734,376.9832,1400.0
2022-12-27 14:05:00,383.25,383.62,383.24,383.49,870.0,376.9242,377.2881,376.9143,377.1602,870.0
2022-12-27 14:10:00,383.42,383.74,383.21,383.21,2079.0,377.0914,377.4061,376.8848,376.8848,2079.0
2022-12-27 14:15:00,383.08,383.09,382.7,382.92,1809.0,376.757,376.7668,376.3832,376.5996,1809.0
2022-12-27 14:20:00,382.85,382.97,382.54,382.72,1100.0,376.5308,376.6488,376.2259,376.4029,1100.0
2022-12-27 14:25:00,382.97,383.19,382.52,382.65,1632.0,376.6488,376.8652,376.2062,376.3341,1632.0
2022-12-27 14:30:00,382.66,383.02,382.66,383.02,1800.0,376.3439,376.698,376.3439,376.698,1800.0
2022-12-27 14:35:00,383.08,383.19,382.36,382.36,1681.0,376.757,376.8652,376.0489,376.0489,1681.0
2022-12-27 14:40:00,382.23,382.5,382.02,382.42,5106.0,375.921,376.1865,375.7145,376.1079,5106.0
2022-12-27 14:45:00,382.45,383.21,382.45,383.21,2730.0,376.1374,376.8848,376.1374,376.8848,2730.0
2022-12-27 14:50:00,383.2,383.3,382.73,383.21,4972.0,376.875,376.9733,376.4128,376.8848,4972.0
2022-12-27 14:55:00,383.12,383.47,382.94,383.27,2699.0,376.7963,377.1405,376.6193,376.9438,2699.0
2022-12-27 15:00:00,383.27,383.51,382.85,383.2,4062.0,376.9438,377.1799,376.5308,376.875,4062.0
2022-12-27 15:05:00,383.1,384.18,382.83,384.18,6444.0,376.7766,377.8388,376.5111,377.8388,6444.0
2022-12-27 15:10:00,384.07,384.2,383.83,384.03,7306.0,377.7306,377.8585,377.4946,377.6913,7306.0
2022-12-27 15:15:00,384.09,384.46,383.78,383.79,4575.0,377.7503,378.1142,377.4454,377.4553,4575.0
2022-12-27 15:20:00,383.63,384.0,383.44,383.84,3373.0,377.2979,377.6618,377.111,377.5044,3373.0
2022-12-27 15:25:00,383.92,384.07,383.73,383.77,4342.0,377.5831,377.7306,377.3962,377.4356,4342.0
2022-12-27 15:30:00,383.74,384.41,383.73,384.13,6424.0,377.4061,378.065,377.3962,377.7896,6424.0
2022-12-27 15:35:00,384.34,384.93,384.28,384.76,3917.0,377.9962,378.5764,377.9372,378.4092,3917.0
2022-12-27 15:40:00,384.67,384.78,384.23,384.58,11873.0,378.3207,378.4289,377.888,378.2322,11873.0
2022-12-27 15:45:00,384.58,384.7,383.63,383.73,12071.0,378.2322,378.3502,377.2979,377.3962,12071.0
2022-12-27 15:50:00,383.68,384.51,383.32,384.25,15453.0,377.3471,378.1634,376.993,377.9077,15453.0
2022-12-27 15:55:00,384.14,384.33,382.9,383.1,46976.0,377.7995,377.9863,376.5799,376.7766,46976.0
2022-12-28 09:30:00,384.46,388.26,382.75,388.26,23951.0,378.1142,381.8515,376.4324,381.8515,23951.0
2022-12-28 09:35:00,388.07,388.5,385.13,385.92,2690.0,381.6646,382.0875,378.7731,379.5501,2690.0
2022-12-28 09:40:00,386.09,386.12,384.14,384.97,4478.0,379.7173,379.7468,377.7995,378.6158,4478.0
2022-12-28 09:45:00,385.0,385.56,384.75,385.2,6013.0,378.6453,379.196,378.3994,378.842,6013.0
2022-12-28 09:50:00,384.27,385.12,383.94,384.51,1989.0,377.9273,378.7633,377.6028,378.1634,1989.0
2022-12-28 09:55:00,385.16,386.17,384.7,385.59,1668.0,378.8026,379.796,378.3502,379.2255,1668.0
2022-12-28 10:00:00,386.17,387.5,385.41,385.57,3392.0,379.796,381.104,379.0485,379.2059,3392.0
2022-12-28 10:05:00,385.49,385.49,384.99,385.28,2484.0,379.1272,379.1272,378.6354,378.9207,2484.0
2022-12-28 10:10:00,385.39,385.44,384.75,385.22,1700.0,379.0288,379.078,378.3994,378.8617,1700.0
2022-12-28 10:15:00,385.39,386.08,384.86,384.99,4754.0,379.0288,379.7075,378.5076,378.6354,4754.0
2022-12-28 10:20:00,385.62,385.62,384.71,384.79,4614.0,379.255,379.255,378.3601,378.4387,4614.0
2022-12-28 10:25:00,384.27,384.38,382.58,382.62,4319.0,377.9273,378.0355,376.2652,376.3046,4319.0
2022-12-28 10:30:00,382.62,383.53,382.42,382.92,4040.0,376.3046,377.1995,376.1079,376.5996,4040.0
2022-12-28 10:35:00,382.98,383.03,382.1,382.24,2363.0,376.6586,376.7078,375.7931,375.9308,2363.0
2022-12-28 10:40:00,382.4,382.94,381.97,381.97,1470.0,376.0882,376.6193,375.6653,375.6653,1470.0
2022-12-28 10:45:00,382.07,382.15,381.31,381.31,1736.0,375.7636,375.8423,375.0162,375.0162,1736.0
2022-12-28 10:50:00,381.36,381.51,380.63,380.63,4400.0,375.0654,375.2129,374.3474,374.3474,4400.0
2022-12-28 10:55:00,380.8,380.95,380.18,380.43,7302.0,374.5146,374.6621,373.9048,374.1507,7302.0
2022-12-28 11:00:00,380.63,380.63,379.0,379.83,7724.0,374.3474,374.3474,372.7443,373.5606,7724.0
2022-12-28 11:05:00,379.67,379.7,379.16,379.29,1963.0,373.4033,373.4328,372.9017,373.0295,1963.0
2022-12-28 11:10:00,379.21,380.13,378.9,378.9,2744.0,372.9509,373.8557,372.646,372.646,2744.0
2022-12-28 11:15:00,379.16,379.16,378.74,379.07,1985.0,372.9017,372.9017,372.4886,372.8132,1985.0
2022-12-28 11:20:00,379.77,379.77,379.41,379.7,800.0,373.5016,373.5016,373.1475,373.4328,800.0
2022-12-28 11:25:00,379.91,380.12,379.27,379.59,1700.0,373.6393,373.8458,373.0099,373.3246,1700.0
2022-12-28 11:30:00,379.48,379.65,378.95,378.96,1338.0,373.2164,373.3836,372.6951,372.705,1338.0
2022-12-28 11:35:00,379.19,379.4,378.39,378.39,1855.0,372.9312,373.1377,372.1444,372.1444,1855.0
2022-12-28 11:40:00,378.91,378.91,378.02,378.45,1548.0,372.6558,372.6558,371.7805,372.2034,1548.0
2022-12-28 11:45:00,378.27,378.35,377.62,377.92,2679.0,372.0264,372.105,371.3871,371.6821,2679.0
2022-12-28 11:50:00,377.87,378.06,377.56,377.7,1200.0,371.633,371.8198,371.3281,371.4658,1200.0
2022-12-28 11:55:00,377.62,378.01,377.33,377.66,3082.0,371.3871,371.7707,371.1019,371.4264,3082.0
2022-12-28 12:00:00,377.58,378.08,376.89,377.06,3575.0,371.3478,371.8395,370.6691,370.8363,3575.0
2022-12-28 12:05:00,376.8,377.1,376.7,376.92,1526.0,370.5806,370.8757,370.4823,370.6986,1526.0
2022-12-28 12:10:00,377.02,377.19,376.41,376.5,3233.0,370.797,370.9642,370.1971,370.2856,3233.0
2022-12-28 12:15:00,376.5,376.66,376.12,376.24,4273.0,370.2856,370.4429,369.9119,370.0299,4273.0
2022-12-28 12:20:00,376.21,376.41,375.88,376.06,3025.0,370.0004,370.1971,369.6758,369.8528,3025.0
2022-12-28 12:25:00,376.25,377.05,376.24,377.0,1975.0,370.0397,370.8265,370.0299,370.7773,1975.0
2022-12-28 12:30:00,377.16,378.02,377.16,378.02,2100.0,370.9347,371.7805,370.9347,371.7805,2100.0
2022-12-28 12:35:00,377.89,378.16,377.36,377.54,3937.0,371.6526,371.9182,371.1314,371.3084,3937.0
2022-12-28 12:40:00,377.56,378.04,377.5,377.74,900.0,371.3281,371.8002,371.2691,371.5051,900.0
2022-12-28 12:45:00,377.97,378.79,377.97,378.47,6100.0,371.7313,372.5378,371.7313,372.2231,6100.0
2022-12-28 12:50:00,378.89,378.89,378.47,378.63,453.0,372.6361,372.6361,372.2231,372.3804,453.0
2022-12-28 12:55:00,378.64,379.4,378.39,379.03,5781.0,372.3903,373.1377,372.1444,372.7738,5781.0
2022-12-28 13:00:00,379.24,380.5,379.24,380.5,4487.0,372.9804,374.2196,372.9804,374.2196,4487.0
2022-12-28 13:05:00,380.28,381.0,380.23,380.77,5002.0,374.0032,374.7113,373.954,374.4851,5002.0
2022-12-28 13:10:00,381.0,381.31,380.19,380.19,6639.0,374.7113,375.0162,373.9147,373.9147,6639.0
2022-12-28 13:15:00,380.4,380.42,379.47,379.75,2835.0,374.1212,374.1409,373.2066,373.4819,2835.0
2022-12-28 13:20:00,380.08,380.08,379.19,379.32,1200.0,373.8065,373.8065,372.9312,373.059,1200.0
2022-12-28 13:25:00,379.19,379.43,379.1,379.22,2256.0,372.9312,373.1672,372.8427,372.9607,2256.0
2022-12-28 13:30:00,379.07,379.07,378.33,378.33,3467.0,372.8132,372.8132,372.0854,372.0854,3467.0
2022-12-28 13:35:00,378.28,378.68,377.76,377.77,3831.0,372.0362,372.4296,371.5248,371.5346,3831.0
2022-12-28 13:40:00,377.78,378.36,377.68,377.75,4503.0,371.5445,372.1149,371.4461,371.5149,4503.0
2022-12-28 13:45:00,377.65,378.12,377.5,377.54,2511.0,371.4166,371.8788,371.2691,371.3084,2511.0
2022-12-28 13:50:00,377.54,377.72,377.02,377.63,3654.0,371.3084,371.4854,370.797,371.3969,3654.0
2022-12-28 13:55:00,377.61,377.61,376.86,376.97,3100.0,371.3773,371.3773,370.6396,370.7478,3100.0
2022-12-28 14:00:00,376.88,377.21,376.56,377.21,2085.0,370.6593,370.9839,370.3446,370.9839,2085.0
2022-12-28 14:05:00,377.21,377.21,376.56,376.7,3392.0,370.9839,370.9839,370.3446,370.4823,3392.0
2022-12-28 14:10:00,376.86,376.88,376.42,376.85,3893.0,370.6396,370.6593,370.2069,370.6298,3893.0
2022-12-28 14:15:00,376.85,377.45,376.76,377.44,1558.0,370.6298,371.2199,370.5413,371.2101,1558.0
2022-12-28 14:20:00,377.44,377.51,376.84,376.84,1700.0,371.2101,371.2789,370.62,370.62,1700.0
2022-12-28 14:25:00,376.71,376.73,376.48,376.48,3410.0,370.4921,370.5118,370.2659,370.2659,3410.0
2022-12-28 14:30:00,376.48,376.87,375.8,375.8,3450.0,370.2659,370.6495,369.5971,369.5971,3450.0
2022-12-28 14:35:00,375.8,375.8,375.39,375.39,4401.0,369.5971,369.5971,369.1939,369.1939,4401.0
2022-12-28 14:40:00,375.2,376.38,375.2,376.38,3615.0,369.007,370.1676,369.007,370.1676,3615.0
2022-12-28 14:45:00,376.48,377.04,376.48,376.76,2518.0,370.2659,370.8167,370.2659,370.5413,2518.0
2022-12-28 14:50:00,376.56,376.57,376.29,376.33,1500.0,370.3446,370.3544,370.079,370.1184,1500.0
2022-12-28 14:55:00,376.22,376.36,375.97,376.16,3200.0,370.0102,370.1479,369.7643,369.9512,3200.0
2022-12-28 15:00:00,376.16,376.21,375.2,375.48,3517.0,369.9512,370.0004,369.007,369.2824,3517.0
2022-12-28 15:05:00,375.57,375.75,375.33,375.53,2480.0,369.3709,369.548,369.1349,369.3316,2480.0
2022-12-28 15:10:00,375.33,375.44,374.85,374.91,2629.0,369.1349,369.2431,368.6628,368.7218,2629.0
2022-12-28 15:15:00,374.82,375.87,374.82,375.5,2040.0,368.6333,369.666,368.6333,369.3021,2040.0
2022-12-28 15:20:00,375.63,375.64,375.16,375.63,5752.0,369.4299,369.4398,368.9677,369.4299,5752.0
2022-12-28 15:25:00,375.67,376.19,375.5,375.76,5689.0,369.4693,369.9807,369.3021,369.5578,5689.0
2022-12-28 15:30:00,375.83,376.55,375.82,376.34,4314.0,369.6266,370.3348,369.6168,370.1282,4314.0
2022-12-28 15:35:00,376.41,376.85,376.11,376.83,16081.0,370.1971,370.6298,369.902,370.6101,16081.0
2022-12-28 15:40:00,376.76,376.76,376.21,376.31,13751.0,370.5413,370.5413,370.0004,370.0987,13751.0
2022-12-28 15:45:00,376.23,376.97,376.16,376.71,16249.0,370.02,370.7478,369.9512,370.4921,16249.0
2022-12-28 15:50:00,376.79,376.93,375.83,376.55,24191.0,370.5708,370.7085,369.6266,370.3348,24191.0
2022-12-28 15:55:00,376.4,376.96,376.4,376.5,37730.0,370.1872,370.738,370.1872,370.2856,37730.0
2022-12-29 09:30:00,380.38,380.56,377.55,380.54,14411.0,374.1015,374.2786,371.3183,374.2589,14411.0
2022-12-29 09:35:00,380.49,381.96,380.49,381.96,1000.0,374.2097,375.6555,374.2097,375.6555,1000.0
2022-12-29 09:40:00,382.35,384.11,382.2,383.91,8333.0,376.039,377.77,375.8915,377.5733,8333.0
2022-12-29 09:45:00,383.16,383.76,382.8,382.8,1730.0,376.8357,377.4257,376.4816,376.4816,1730.0
2022-12-29 09:50:00,383.25,383.66,382.65,383.47,5834.0,376.9242,377.3274,376.3341,377.1405,5834.0
2022-12-29 09:55:00,383.46,384.12,383.05,384.12,2473.0,377.1307,377.7798,376.7275,377.7798,2473.0
2022-12-29 10:00:00,383.81,385.25,383.81,384.52,6045.0,377.4749,378.8912,377.4749,378.1732,6045.0
2022-12-29 10:05:00,384.99,387.01,384.76,386.99,13896.0,378.6354,380.6221,378.4092,380.6024,13896.0
2022-12-29 10:10:00,387.0,387.82,386.62,387.34,5789.0,380.6123,381.4187,380.2385,380.9467,5789.0
2022-12-29 10:15:00,387.58,388.32,387.29,388.32,9350.0,381.1827,381.9105,380.8975,381.9105,9350.0
2022-12-29 10:20:00,388.21,388.21,387.08,387.64,3089.0,381.8023,381.8023,380.691,381.2417,3089.0
2022-12-29 10:25:00,387.03,387.33,386.93,387.01,5342.0,380.6418,380.9368,380.5434,380.6221,5342.0
2022-12-29 10:30:00,387.11,388.25,387.11,388.25,5387.0,380.7205,381.8416,380.7205,381.8416,5387.0
2022-12-29 10:35:00,388.4,388.63,388.19,388.38,1985.0,381.9892,382.2154,381.7826,381.9695,1985.0
2022-12-29 10:40:00,388.63,389.12,388.4,389.12,2694.0,382.2154,382.6973,381.9892,382.6973,2694.0
2022-12-29 10:45:00,389.33,389.33,388.78,389.02,833.0,382.9038,382.9038,382.3629,382.5989,833.0
2022-12-29 10:50:00,389.51,389.52,388.53,388.82,3277.0,383.0808,383.0907,382.117,382.4022,3277.0
2022-12-29 10:55:00,388.72,388.94,387.99,387.99,3131.0,382.3039,382.5203,381.5859,381.5859,3131.0
2022-12-29 11:00:00,388.03,388.03,387.24,387.49,3811.0,381.6253,381.6253,380.8483,381.0942,3811.0
2022-12-29 11:05:00,387.47,388.57,387.47,388.09,5900.0,381.0745,382.1564,381.0745,381.6843,5900.0
2022-12-29 11:10:00,388.17,388.47,387.95,388.43,3737.0,381.763,382.058,381.5466,382.0187,3737.0
2022-12-29 11:15:00,388.49,388.98,388.49,388.73,1203.0,382.0777,382.5596,382.0777,382.3137,1203.0
2022-12-29 11:20:00,388.82,388.82,388.54,388.72,2277.0,382.4022,382.4022,382.1269,382.3039,2277.0
2022-12-29 11:25:00,388.74,389.4,388.74,389.34,2019.0,382.3236,382.9727,382.3236,382.9136,2019.0
2022-12-29 11:30:00,389.31,390.14,389.31,389.92,2608.0,382.8841,383.7004,382.8841,383.4841,2608.0
2022-12-29 11:35:00,390.1,390.1,389.36,390.03,3003.0,383.6611,383.6611,382.9333,383.5923,3003.0
2022-12-29 11:40:00,389.77,390.44,389.77,390.34,1697.0,383.3366,383.9955,383.3366,383.8971,1697.0
2022-12-29 11:45:00,390.34,390.69,390.32,390.69,2594.0,383.8971,384.2414,383.8775,384.2414,2594.0
2022-12-29 11:50:00,390.66,391.49,390.66,390.96,3800.0,384.2119,385.0282,384.2119,384.5069,3800.0
2022-12-29 11:55:00,391.14,391.48,391.0,391.18,2629.0,384.6839,385.0183,384.5462,384.7233,2629.0
2022-12-29 12:00:00,391.24,391.44,391.07,391.17,7479.0,384.7823,384.979,384.6151,384.7134,7479.0
2022-12-29 12:05:00,391.24,391.49,390.95,391.44,2810.0,384.7823,385.0282,384.4971,384.979,2810.0
2022-12-29 12:10:00,391.46,391.58,391.11,391.11,4978.0,384.9987,385.1167,384.6544,384.6544,4978.0
2022-12-29 12:15:00,391.11,391.91,390.73,391.84,8348.0,384.6544,385.4412,384.2807,385.3724,8348.0
2022-12-29 12:20:00,391.78,391.98,391.46,391.63,4406.0,385.3134,385.5101,384.9987,385.1658,4406.0
2022-12-29 12:25:00,391.63,391.63,391.22,391.51,7587.0,385.1658,385.1658,384.7626,385.0478,7587.0
2022-12-29 12:30:00,391.41,391.66,390.84,390.84,8524.0,384.9495,385.1954,384.3889,384.3889,8524.0
2022-12-29 12:35:00,390.77,391.09,390.73,391.01,5667.0,384.32,384.6348,384.2807,384.5561,5667.0
2022-12-29 12:40:00,391.01,391.3,390.88,391.06,3928.0,384.5561,384.8413,384.4282,384.6053,3928.0
2022-12-29 12:45:00,391.06,391.21,390.86,391.11,3720.0,384.6053,384.7528,384.4086,384.6544,3720.0
2022-12-29 12:50:00,391.15,391.3,391.11,391.28,2215.0,384.6938,384.8413,384.6544,384.8216,2215.0
2022-12-29 12:55:00,391.3,391.3,390.94,390.94,2320.0,384.8413,384.8413,384.4872,384.4872,2320.0
2022-12-29 13:00:00,390.87,390.87,388.77,388.96,4083.0,384.4184,384.4184,382.3531,382.5399,4083.0
2022-12-29 13:05:00,388.8,389.71,388.79,389.16,6455.0,382.3826,383.2775,382.3727,382.7366,6455.0
2022-12-29 13:10:00,389.86,390.18,389.72,389.75,3311.0,383.4251,383.7398,383.2874,383.3169,3311.0
2022-12-29 13:15:00,389.4,390.07,389.4,389.62,3820.0,382.9727,383.6316,382.9727,383.189,3820.0
2022-12-29 13:20:00,389.61,389.83,389.44,389.64,4952.0,383.1792,383.3956,383.012,383.2087,4952.0
2022-12-29 13:25:00,389.63,389.63,389.0,389.0,4279.0,383.1989,383.1989,382.5793,382.5793,4279.0
2022-12-29 13:30:00,389.0,389.12,388.59,388.92,4590.0,382.5793,382.6973,382.176,382.5006,4590.0
2022-12-29 13:35:00,389.06,389.06,388.47,388.55,1809.0,382.6383,382.6383,382.058,382.1367,1809.0
2022-12-29 13:40:00,388.68,388.68,388.05,388.18,3383.0,382.2645,382.2645,381.6449,381.7728,3383.0
2022-12-29 13:45:00,388.35,388.73,388.11,388.73,1220.0,381.94,382.3137,381.7039,382.3137,1220.0
2022-12-29 13:50:00,388.6,389.0,388.54,388.9,3250.0,382.1859,382.5793,382.1269,382.4809,3250.0
2022-12-29 13:55:00,389.23,389.23,388.84,388.84,760.0,382.8055,382.8055,382.4219,382.4219,760.0
2022-12-29 14:00:00,389.12,389.72,389.05,389.72,2568.0,382.6973,383.2874,382.6284,383.2874,2568.0
2022-12-29 14:05:00,389.99,390.0,389.35,389.69,1747.0,383.5529,383.5628,382.9235,383.2579,1747.0
2022-12-29 14:10:00,389.8,389.84,389.53,389.81,2800.0,383.3661,383.4054,383.1005,383.3759,2800.0
2022-12-29 14:15:00,389.64,389.72,389.12,389.44,5148.0,383.2087,383.2874,382.6973,383.012,5148.0
2022-12-29 14:20:00,389.39,389.66,389.28,389.29,2690.0,382.9628,383.2284,382.8546,382.8645,2690.0
2022-12-29 14:25:00,389.17,389.2,388.78,388.78,1452.0,382.7465,382.776,382.3629,382.3629,1452.0
2022-12-29 14:30:00,388.73,389.13,388.6,388.63,2056.0,382.3137,382.7071,382.1859,382.2154,2056.0
2022-12-29 14:35:00,388.6,388.69,388.3,388.55,2481.0,382.1859,382.2744,381.8908,382.1367,2481.0
2022-12-29 14:40:00,388.82,388.95,388.62,388.93,1336.0,382.4022,382.5301,382.2055,382.5104,1336.0
2022-12-29 14:45:00,388.61,388.84,388.52,388.55,1731.0,382.1957,382.4219,382.1072,382.1367,1731.0
2022-12-29 14:50:00,388.5,388.53,388.25,388.25,1031.0,382.0875,382.117,381.8416,381.8416,1031.0
2022-12-29 14:55:00,388.16,388.43,388.14,388.22,707.0,381.7531,382.0187,381.7335,381.8121,707.0
2022-12-29 15:00:00,388.39,388.53,388.28,388.53,1705.0,381.9793,382.117,381.8711,382.117,1705.0
2022-12-29 15:05:00,388.6,389.02,388.5,389.02,3445.0,382.1859,382.5989,382.0875,382.5989,3445.0
2022-12-29 15:10:00,389.08,389.42,388.82,389.4,6551.0,382.6579,382.9923,382.4022,382.9727,6551.0
2022-12-29 15:15:00,389.19,389.45,389.14,389.44,5819.0,382.7661,383.0218,382.7169,383.012,5819.0
2022-12-29 15:20:00,389.52,389.92,389.42,389.68,4355.0,383.0907,383.4841,382.9923,383.248,4355.0
2022-12-29 15:25:00,389.67,390.13,389.65,389.92,3643.0,383.2382,383.6906,383.2185,383.4841,3643.0
2022-12-29 15:30:00,389.92,390.77,389.91,390.49,5101.0,383.4841,384.32,383.4742,384.0447,5101.0
2022-12-29 15:35:00,390.58,391.12,390.53,390.57,5605.0,384.1332,384.6643,384.084,384.1233,5605.0
2022-12-29 15:40:00,390.52,391.34,390.52,391.32,10159.0,384.0742,384.8806,384.0742,384.861,10159.0
2022-12-29 15:45:00,391.29,391.81,391.29,391.66,11540.0,384.8315,385.3429,384.8315,385.1954,11540.0
2022-12-29 15:50:00,391.66,391.95,390.93,391.34,32683.0,385.1954,385.4806,384.4774,384.8806,32683.0
2022-12-29 15:55:00,391.12,391.54,390.63,390.75,54756.0,384.6643,385.0773,384.1824,384.3004,54756.0
2022-12-30 09:30:00,386.01,387.79,384.76,386.44,16123.0,379.6386,381.3892,378.4092,380.0615,16123.0
2022-12-30 09:35:00,386.53,387.24,386.29,386.29,2525.0,380.15,380.8483,379.914,379.914,2525.0
2022-12-30 09:40:00,386.22,386.22,385.0,385.54,1759.0,379.8451,379.8451,378.6453,379.1764,1759.0
2022-12-30 09:45:00,385.41,385.41,382.68,382.91,2744.0,379.0485,379.0485,376.3636,376.5898,2744.0
2022-12-30 09:50:00,383.02,384.13,383.02,384.06,1853.0,376.698,377.7896,376.698,377.7208,1853.0
2022-12-30 09:55:00,384.39,385.91,383.85,385.72,5150.0,378.0454,379.5403,377.5143,379.3534,5150.0
2022-12-30 10:00:00,385.92,386.16,384.08,384.79,3992.0,379.5501,379.7861,377.7405,378.4387,3992.0
2022-12-30 10:05:00,384.34,384.49,383.6,384.08,2722.0,377.9962,378.1437,377.2684,377.7405,2722.0
2022-12-30 10:10:00,384.19,384.43,383.68,383.99,5162.0,377.8487,378.0847,377.3471,377.652,5162.0
2022-12-30 10:15:00,383.85,385.75,383.72,385.12,14044.0,377.5143,379.3829,377.3864,378.7633,14044.0
2022-12-30 10:20:00,385.15,385.25,384.7,385.21,3046.0,378.7928,378.8912,378.3502,378.8518,3046.0
2022-12-30 10:25:00,385.36,385.4,384.21,384.53,1044.0,378.9993,379.0387,377.8683,378.183,1044.0
2022-12-30 10:30:00,384.52,384.55,383.91,384.34,2036.0,378.1732,378.2027,377.5733,377.9962,2036.0
2022-12-30 10:35:00,384.13,384.57,384.13,384.46,1515.0,377.7896,378.2224,377.7896,378.1142,1515.0
2022-12-30 10:40:00,384.45,384.79,384.23,384.71,2200.0,378.1044,378.4387,377.888,378.3601,2200.0
2022-12-30 10:45:00,384.65,385.97,384.65,385.97,5855.0,378.3011,379.5993,378.3011,379.5993,5855.0
2022-12-30 10:50:00,385.91,385.91,385.25,385.25,2606.0,379.5403,379.5403,378.8912,378.8912,2606.0
2022-12-30 10:55:00,385.33,385.33,384.53,384.67,3220.0,378.9698,378.9698,378.183,378.3207,3220.0
2022-12-30 11:00:00,384.55,385.03,384.55,385.03,1801.0,378.2027,378.6748,378.2027,378.6748,1801.0
2022-12-30 11:05:00,385.05,385.66,385.05,385.5,508.0,378.6945,379.2944,378.6945,379.137,508.0
2022-12-30 11:10:00,385.79,385.79,384.9,384.91,6060.0,379.4222,379.4222,378.5469,378.5568,6060.0
2022-12-30 11:15:00,384.87,385.1,384.35,384.35,4044.0,378.5174,378.7436,378.006,378.006,4044.0
2022-12-30 11:20:00,384.38,384.38,384.06,384.35,1106.0,378.0355,378.0355,377.7208,378.006,1106.0
2022-12-30 11:25:00,384.33,384.8,384.29,384.8,3027.0,377.9863,378.4486,377.947,378.4486,3027.0
2022-12-30 11:30:00,384.69,385.72,384.51,385.72,1540.0,378.3404,379.3534,378.1634,379.3534,1540.0
2022-12-30 11:35:00,385.49,386.41,385.49,386.4,2959.0,379.1272,380.032,379.1272,380.0222,2959.0
2022-12-30 11:40:00,386.35,386.6,386.13,386.26,1738.0,379.973,380.2189,379.7566,379.8845,1738.0
2022-12-30 11:45:00,386.47,387.13,386.16,387.06,2350.0,380.091,380.7401,379.7861,380.6713,2350.0
2022-12-30 11:50:00,386.63,387.46,386.63,387.4,1478.0,380.2484,381.0647,380.2484,381.0057,1478.0
2022-12-30 11:55:00,387.34,387.9,387.19,387.7,4981.0,380.9467,381.4974,380.7991,381.3007,4981.0
2022-12-30 12:00:00,387.63,387.63,386.88,386.92,1822.0,381.2319,381.2319,380.4943,380.5336,1822.0
2022-12-30 12:05:00,386.59,386.78,386.59,386.77,300.0,380.209,380.3959,380.209,380.3861,300.0
2022-12-30 12:10:00,386.88,387.34,386.87,387.2,2041.0,380.4943,380.9467,380.4844,380.809,2041.0
2022-12-30 12:15:00,387.41,387.99,387.36,387.5,2830.0,381.0155,381.5859,380.9663,381.104,2830.0
2022-12-30 12:20:00,387.31,387.54,387.16,387.3,1662.0,380.9172,381.1434,380.7696,380.9073,1662.0
2022-12-30 12:25:00,387.34,387.35,387.05,387.05,1854.0,380.9467,380.9565,380.6614,380.6614,1854.0
2022-12-30 12:30:00,387.45,387.75,387.34,387.65,1100.0,381.0548,381.3499,380.9467,381.2515,1100.0
2022-12-30 12:35:00,387.74,388.16,387.43,387.43,2839.0,381.3401,381.7531,381.0352,381.0352,2839.0
2022-12-30 12:40:00,387.09,387.61,387.09,387.52,3250.0,380.7008,381.2122,380.7008,381.1237,3250.0
2022-12-30 12:45:00,387.52,387.76,387.49,387.52,1699.0,381.1237,381.3597,381.0942,381.1237,1699.0
2022-12-30 12:50:00,387.54,387.83,386.88,387.0,1700.0,381.1434,381.4286,380.4943,380.6123,1700.0
2022-12-30 12:55:00,386.85,387.31,386.65,387.31,3364.0,380.4647,380.9172,380.268,380.9172,3364.0
2022-12-30 13:00:00,387.91,388.07,387.22,387.62,3220.0,381.5073,381.6646,380.8286,381.222,3220.0
2022-12-30 13:05:00,387.55,387.57,387.1,387.1,900.0,381.1532,381.1729,380.7106,380.7106,900.0
2022-12-30 13:10:00,387.16,387.31,386.96,387.22,1270.0,380.7696,380.9172,380.5729,380.8286,1270.0
2022-12-30 13:15:00,387.07,387.27,386.78,387.13,3510.0,380.6811,380.8778,380.3959,380.7401,3510.0
2022-12-30 13:20:00,387.09,387.09,385.36,385.87,3986.0,380.7008,380.7008,378.9993,379.5009,3986.0
2022-12-30 13:25:00,385.69,385.83,385.33,385.78,1655.0,379.3239,379.4616,378.9698,379.4124,1655.0
2022-12-30 13:30:00,385.98,386.83,385.82,386.69,4917.0,379.6091,380.4451,379.4517,380.3074,4917.0
2022-12-30 13:35:00,386.61,386.94,386.56,386.74,6197.0,380.2287,380.5533,380.1795,380.3566,6197.0
2022-12-30 13:40:00,386.73,386.79,386.12,386.43,6540.0,380.3467,380.4057,379.7468,380.0517,6540.0
2022-12-30 13:45:00,386.44,386.47,385.96,386.17,5567.0,380.0615,380.091,379.5894,379.796,5567.0
2022-12-30 13:50:00,386.22,386.47,386.0,386.44,5295.0,379.8451,380.091,379.6288,380.0615,5295.0
2022-12-30 13:55:00,386.28,386.29,385.79,385.92,5887.0,379.9042,379.914,379.4222,379.5501,5887.0
2022-12-30 14:00:00,385.79,385.87,384.91,384.92,6313.0,379.4222,379.5009,378.5568,378.5666,6313.0
2022-12-30 14:05:00,384.88,384.88,384.14,384.15,9787.0,378.5273,378.5273,377.7995,377.8093,9787.0
2022-12-30 14:10:00,384.16,384.36,383.86,384.28,7150.0,377.8191,378.0158,377.5241,377.9372,7150.0
2022-12-30 14:15:00,384.11,384.11,383.46,383.67,7882.0,377.77,377.77,377.1307,377.3372,7882.0
2022-12-30 14:20:00,383.78,383.85,383.36,383.53,6575.0,377.4454,377.5143,377.0324,377.1995,6575.0
2022-12-30 14:25:00,383.66,384.0,383.22,383.77,8311.0,377.3274,377.6618,376.8947,377.4356,8311.0
2022-12-30 14:30:00,383.75,384.93,383.75,384.69,4085.0,377.4159,378.5764,377.4159,378.3404,4085.0
2022-12-30 14:35:00,384.72,384.72,384.27,384.28,1726.0,378.3699,378.3699,377.9273,377.9372,1726.0
2022-12-30 14:40:00,384.4,384.57,384.19,384.22,2371.0,378.0552,378.2224,377.8487,377.8782,2371.0
2022-12-30 14:45:00,384.29,384.55,383.76,383.97,5014.0,377.947,378.2027,377.4257,377.6323,5014.0
2022-12-30 14:50:00,383.84,384.5,383.84,384.32,1992.0,377.5044,378.1535,377.5044,377.9765,1992.0
2022-12-30 14:55:00,384.37,384.96,384.24,384.92,3115.0,378.0257,378.6059,377.8978,378.5666,3115.0
2022-12-30 15:00:00,384.78,385.92,384.78,385.7,3968.0,378.4289,379.5501,378.4289,379.3337,3968.0
2022-12-30 15:05:00,385.68,385.93,385.42,385.81,2100.0,379.3141,379.5599,379.0584,379.4419,2100.0
2022-12-30 15:10:00,385.8,387.32,385.8,386.79,7181.0,379.4321,380.927,379.4321,380.4057,7181.0
2022-12-30 15:15:00,387.0,387.26,386.69,386.93,2900.0,380.6123,380.868,380.3074,380.5434,2900.0
2022-12-30 15:20:00,386.88,387.09,386.49,386.85,6300.0,380.4943,380.7008,380.1107,380.4647,6300.0
2022-12-30 15:25:00,386.59,386.65,386.42,386.44,3456.0,380.209,380.268,380.0418,380.0615,3456.0
2022-12-30 15:30:00,386.43,386.82,386.29,386.81,4650.0,380.0517,380.4352,379.914,380.4254,4650.0
2022-12-30 15:35:00,386.58,386.69,386.12,386.66,5200.0,380.1992,380.3074,379.7468,380.2779,5200.0
2022-12-30 15:40:00,386.77,386.89,386.32,386.62,6282.0,380.3861,380.5041,379.9435,380.2385,6282.0
2022-12-30 15:45:00,386.64,387.73,386.64,387.73,8858.0,380.2582,381.3302,380.2582,381.3302,8858.0
2022-12-30 15:50:00,387.85,388.7,387.84,388.63,20332.0,381.4482,382.2842,381.4384,382.2154,20332.0
2022-12-30 15:55:00,388.86,389.44,388.65,389.17,47764.0,382.4416,383.012,382.235,382.7465,47764.0
2023-01-03 09:30:00,396.7,399.4,395.02,398.6,43807.0,390.1522,392.8076,388.4999,392.0208,43807.0
2023-01-03 09:35:00,398.92,401.92,398.46,401.32,27742.0,392.3355,395.286,391.8831,394.6959,27742.0
2023-01-03 09:40:00,401.62,404.45,401.55,401.66,29011.0,394.991,397.7742,394.9221,395.0303,29011.0
2023-01-03 09:45:00,401.64,402.23,398.11,398.26,44368.0,395.0106,395.5909,391.5389,391.6864,44368.0
2023-01-03 09:50:00,398.24,398.88,395.16,395.36,19966.0,391.6667,392.2962,388.6376,388.8343,19966.0
2023-01-03 09:55:00,395.36,396.0,393.91,394.14,13360.0,388.8343,389.4637,387.4082,387.6344,13360.0
2023-01-03 10:00:00,394.0,394.53,392.6,393.07,12315.0,387.4967,388.018,386.1198,386.5821,12315.0
2023-01-03 10:05:00,393.22,393.37,390.9,390.93,6593.0,386.7296,386.8771,384.4479,384.4774,6593.0
2023-01-03 10:10:00,390.75,391.72,389.87,390.12,9807.0,384.3004,385.2544,383.4349,383.6808,9807.0
2023-01-03 10:15:00,390.04,390.78,388.64,389.18,7821.0,383.6021,384.3299,382.2252,382.7563,7821.0
2023-01-03 10:20:00,389.51,390.76,389.51,390.48,7609.0,383.0808,384.3102,383.0808,384.0348,7609.0
2023-01-03 10:25:00,390.47,390.85,389.62,389.93,3756.0,384.025,384.3987,383.189,383.4939,3756.0
2023-01-03 10:30:00,389.2,389.24,388.3,389.24,7202.0,382.776,382.8153,381.8908,382.8153,7202.0
2023-01-03 10:35:00,389.26,390.26,389.0,390.04,3723.0,382.835,383.8185,382.5793,383.6021,3723.0
2023-01-03 10:40:00,390.4,391.58,389.63,389.95,7814.0,383.9562,385.1167,383.1989,383.5136,7814.0
2023-01-03 10:45:00,389.59,390.81,389.09,390.18,12510.0,383.1595,384.3594,382.6678,383.7398,12510.0
2023-01-03 10:50:00,390.33,390.33,389.0,389.17,5721.0,383.8873,383.8873,382.5793,382.7465,5721.0
2023-01-03 10:55:00,389.12,391.61,389.12,391.25,3352.0,382.6973,385.1462,382.6973,384.7921,3352.0
2023-01-03 11:00:00,391.33,391.47,390.24,390.24,4002.0,384.8708,385.0085,383.7988,383.7988,4002.0
2023-01-03 11:05:00,390.58,390.58,388.77,388.87,4096.0,384.1332,384.1332,382.3531,382.4514,4096.0
2023-01-03 11:10:00,388.97,389.04,387.27,387.27,6143.0,382.5498,382.6186,380.8778,380.8778,6143.0
2023-01-03 11:15:00,387.49,388.07,387.28,387.9,1940.0,381.0942,381.6646,380.8876,381.4974,1940.0
2023-01-03 11:20:00,388.11,389.32,387.32,388.45,5424.0,381.7039,382.894,380.927,382.0383,5424.0
2023-01-03 11:25:00,388.66,388.73,387.29,388.72,17546.0,382.2449,382.3137,380.8975,382.3039,17546.0
2023-01-03 11:30:00,387.8,388.07,386.8,387.05,7242.0,381.3991,381.6646,380.4156,380.6614,7242.0
2023-01-03 11:35:00,387.4,387.4,386.78,386.78,2850.0,381.0057,381.0057,380.3959,380.3959,2850.0
2023-01-03 11:40:00,386.47,386.47,385.64,385.65,2319.0,380.091,380.091,379.2747,379.2846,2319.0
2023-01-03 11:45:00,385.55,386.21,385.54,386.21,2020.0,379.1862,379.8353,379.1764,379.8353,2020.0
2023-01-03 11:50:00,386.09,386.09,385.22,385.68,4963.0,379.7173,379.7173,378.8617,379.3141,4963.0
2023-01-03 11:55:00,385.65,386.12,385.51,386.06,10103.0,379.2846,379.7468,379.1469,379.6878,10103.0
2023-01-03 12:00:00,386.06,387.03,385.91,386.72,8542.0,379.6878,380.6418,379.5403,380.3369,8542.0
2023-01-03 12:05:00,386.58,388.32,386.45,387.96,7096.0,380.1992,381.9105,380.0713,381.5564,7096.0
2023-01-03 12:10:00,387.92,388.97,387.84,388.9,23706.0,381.5171,382.5498,381.4384,382.4809,23706.0
2023-01-03 12:15:00,388.78,389.25,387.59,388.1,15654.0,382.3629,382.8251,381.1925,381.6941,15654.0
2023-01-03 12:20:00,388.27,388.62,387.16,387.6,4983.0,381.8613,382.2055,380.7696,381.2024,4983.0
2023-01-03 12:25:00,387.83,388.48,387.76,388.42,15987.0,381.4286,382.0678,381.3597,382.0088,15987.0
2023-01-03 12:30:00,388.5,390.18,388.5,389.98,5148.0,382.0875,383.7398,382.0875,383.5431,5148.0
2023-01-03 12:35:00,389.96,389.98,389.38,389.65,3857.0,383.5234,383.5431,382.953,383.2185,3857.0
2023-01-03 12:40:00,389.51,389.59,388.8,389.24,3662.0,383.0808,383.1595,382.3826,382.8153,3662.0
2023-01-03 12:45:00,389.04,389.04,387.92,388.58,6862.0,382.6186,382.6186,381.5171,382.1662,6862.0
2023-01-03 12:50:00,388.36,389.14,388.2,388.85,5194.0,381.9498,382.7169,381.7925,382.4317,5194.0
2023-01-03 12:55:00,388.94,389.91,388.61,389.52,5475.0,382.5203,383.4742,382.1957,383.0907,5475.0
2023-01-03 13:00:00,389.48,389.91,389.08,389.45,3694.0,383.0513,383.4742,382.6579,383.0218,3694.0
2023-01-03 13:05:00,389.37,389.47,388.63,389.03,6909.0,382.9432,383.0415,382.2154,382.6088,6909.0
2023-01-03 13:10:00,388.54,389.48,388.05,388.06,6235.0,382.1269,383.0513,381.6449,381.6548,6235.0
2023-01-03 13:15:00,388.18,388.48,387.88,387.94,17329.0,381.7728,382.0678,381.4777,381.5368,17329.0
2023-01-03 13:20:00,387.82,388.44,387.53,388.23,6479.0,381.4187,382.0285,381.1335,381.822,6479.0
2023-01-03 13:25:00,388.37,390.08,388.36,389.98,12369.0,381.9597,383.6414,381.9498,383.5431,12369.0
2023-01-03 13:30:00,389.71,389.96,388.65,389.02,4599.0,383.2775,383.5234,382.235,382.5989,4599.0
2023-01-03 13:35:00,389.18,389.27,388.54,388.71,2532.0,382.7563,382.8448,382.1269,382.294,2532.0
2023-01-03 13:40:00,388.9,389.37,388.84,389.16,6272.0,382.4809,382.9432,382.4219,382.7366,6272.0
2023-01-03 13:45:00,388.82,389.23,388.74,389.03,2495.0,382.4022,382.8055,382.3236,382.6088,2495.0
2023-01-03 13:50:00,388.85,390.03,388.41,389.77,4386.0,382.4317,383.5923,381.999,383.3366,4386.0
2023-01-03 13:55:00,389.61,390.07,389.52,389.74,4504.0,383.1792,383.6316,383.0907,383.307,4504.0
2023-01-03 14:00:00,390.09,390.39,389.28,389.41,5759.0,383.6513,383.9463,382.8546,382.9825,5759.0
2023-01-03 14:05:00,389.41,390.22,389.41,390.0,3500.0,382.9825,383.7791,382.9825,383.5628,3500.0
2023-01-03 14:10:00,390.01,390.93,389.63,390.63,9584.0,383.5726,384.4774,383.1989,384.1824,9584.0
2023-01-03 14:15:00,390.63,391.22,390.44,391.11,20962.0,384.1824,384.7626,383.9955,384.6544,20962.0
2023-01-03 14:20:00,391.32,391.74,390.66,390.76,4618.0,384.861,385.274,384.2119,384.3102,4618.0
2023-01-03 14:25:00,390.59,391.24,390.26,391.24,3887.0,384.143,384.7823,383.8185,384.7823,3887.0
2023-01-03 14:30:00,391.23,391.23,389.99,390.37,6438.0,384.7725,384.7725,383.5529,383.9266,6438.0
2023-01-03 14:35:00,390.5,390.54,390.11,390.32,2488.0,384.0545,384.0938,383.6709,383.8775,2488.0
2023-01-03 14:40:00,390.48,391.46,390.22,391.17,4694.0,384.0348,384.9987,383.7791,384.7134,4694.0
2023-01-03 14:45:00,391.66,393.37,391.66,393.13,5488.0,385.1954,386.8771,385.1954,386.6411,5488.0
2023-01-03 14:50:00,393.36,393.45,392.54,392.69,5347.0,386.8673,386.9558,386.0608,386.2084,5347.0
2023-01-03 14:55:00,392.88,393.06,392.12,392.5,4351.0,386.3952,386.5722,385.6478,386.0215,4351.0
2023-01-03 15:00:00,392.59,393.22,392.31,392.44,4604.0,386.11,386.7296,385.8346,385.9625,4604.0
2023-01-03 15:05:00,392.45,392.73,392.19,392.31,2799.0,385.9723,386.2477,385.7166,385.8346,2799.0
2023-01-03 15:10:00,392.44,393.86,392.44,393.81,3144.0,385.9625,387.359,385.9625,387.3099,3144.0
2023-01-03 15:15:00,393.96,394.28,393.48,393.55,9985.0,387.4574,387.7721,386.9853,387.0542,9985.0
2023-01-03 15:20:00,393.38,393.38,392.35,392.67,7224.0,386.887,386.887,385.874,386.1887,7224.0
2023-01-03 15:25:00,392.48,393.05,392.32,392.85,5921.0,386.0018,386.5624,385.8445,386.3657,5921.0
2023-01-03 15:30:00,392.99,393.52,392.66,393.09,6306.0,386.5034,387.0247,386.1788,386.6018,6306.0
2023-01-03 15:35:00,393.08,393.16,391.98,392.02,6726.0,386.5919,386.6706,385.5101,385.5494,6726.0
2023-01-03 15:40:00,392.15,392.33,391.39,391.4,9039.0,385.6773,385.8543,384.9298,384.9396,9039.0
2023-01-03 15:45:00,391.65,392.28,391.1,392.15,6057.0,385.1855,385.8051,384.6446,385.6773,6057.0
2023-01-03 15:50:00,392.2,392.77,391.41,392.6,22128.0,385.7264,386.287,384.9495,386.1198,22128.0
2023-01-03 15:55:00,392.34,392.34,391.14,391.18,53905.0,385.8641,385.8641,384.6839,384.7233,53905.0
2023-01-04 09:30:00,397.94,399.72,393.75,395.13,31365.0,391.3717,393.1223,387.2509,388.6081,31365.0
2023-01-04 09:35:00,395.14,397.48,395.0,396.79,8100.0,388.6179,390.9193,388.4802,390.2407,8100.0
2023-01-04 09:40:00,398.11,399.67,397.16,397.17,8190.0,391.5389,393.0731,390.6046,390.6144,8190.0
2023-01-04 09:45:00,397.01,398.0,395.51,398.0,7370.0,390.457,391.4307,388.9818,391.4307,7370.0
2023-01-04 09:50:00,397.99,398.87,397.44,397.73,5865.0,391.4209,392.2863,390.88,391.1652,5865.0
2023-01-04 09:55:00,398.46,398.56,396.5,398.13,8763.0,391.8831,391.9815,389.9555,391.5586,8763.0
2023-01-04 10:00:00,397.75,399.08,395.92,396.01,14268.0,391.1848,392.4929,389.385,389.4736,14268.0
2023-01-04 10:05:00,395.69,395.82,394.29,394.9,10113.0,389.1588,389.2867,387.7819,388.3819,10113.0
2023-01-04 10:10:00,394.87,394.87,392.8,393.35,8803.0,388.3524,388.3524,386.3165,386.8575,8803.0
2023-01-04 10:15:00,393.63,394.43,393.21,393.27,3309.0,387.1328,387.9196,386.7198,386.7788,3309.0
2023-01-04 10:20:00,393.67,393.91,390.87,391.47,4890.0,387.1722,387.4082,384.4184,385.0085,4890.0
2023-01-04 10:25:00,391.46,391.46,389.52,390.72,6224.0,384.9987,384.9987,383.0907,384.2709,6224.0
2023-01-04 10:30:00,390.66,390.66,387.6,388.71,15287.0,384.2119,384.2119,381.2024,382.294,15287.0
2023-01-04 10:35:00,388.91,389.56,388.55,389.2,7335.0,382.4907,383.13,382.1367,382.776,7335.0
2023-01-04 10:40:00,389.41,390.84,389.17,390.71,9249.0,382.9825,384.3889,382.7465,384.261,9249.0
2023-01-04 10:45:00,390.89,392.2,390.89,392.18,5084.0,384.4381,385.7264,384.4381,385.7068,5084.0
2023-01-04 10:50:00,392.22,392.86,391.57,392.86,8052.0,385.7461,386.3755,385.1068,386.3755,8052.0
2023-01-04 10:55:00,392.36,393.39,392.36,393.31,3816.0,385.8838,386.8968,385.8838,386.8181,3816.0
2023-01-04 11:00:00,393.55,393.93,392.83,393.57,4708.0,387.0542,387.4279,386.346,387.0738,4708.0
2023-01-04 11:05:00,393.42,394.3,393.02,393.87,8107.0,386.9263,387.7918,386.5329,387.3689,8107.0
2023-01-04 11:10:00,394.05,394.95,393.98,394.18,5726.0,387.5459,388.4311,387.4771,387.6738,5726.0
2023-01-04 11:15:00,394.39,394.6,394.13,394.56,5809.0,387.8803,388.0868,387.6246,388.0475,5809.0
2023-01-04 11:20:00,394.74,394.74,393.53,393.53,3262.0,388.2245,388.2245,387.0345,387.0345,3262.0
2023-01-04 11:25:00,393.67,393.85,393.31,393.64,1900.0,387.1722,387.3492,386.8181,387.1427,1900.0
2023-01-04 11:30:00,393.88,395.47,393.8,394.87,16288.0,387.3787,388.9425,387.3,388.3524,16288.0
2023-01-04 11:35:00,394.93,395.98,394.93,395.98,9841.0,388.4114,389.444,388.4114,389.444,9841.0
2023-01-04 11:40:00,395.97,396.79,395.97,396.53,4856.0,389.4342,390.2407,389.4342,389.985,4856.0
2023-01-04 11:45:00,396.46,396.86,395.98,396.45,5851.0,389.9161,390.3095,389.444,389.9063,5851.0
2023-01-04 11:50:00,396.56,397.43,396.36,397.42,8668.0,390.0145,390.8701,389.8178,390.8603,8668.0
2023-01-04 11:55:00,397.08,397.29,396.69,396.69,3103.0,390.5259,390.7324,390.1423,390.1423,3103.0
2023-01-04 12:00:00,396.51,396.67,395.35,395.63,2588.0,389.9653,390.1227,388.8244,389.0998,2588.0
2023-01-04 12:05:00,395.39,395.51,394.65,394.86,2999.0,388.8638,388.9818,388.136,388.3425,2999.0
2023-01-04 12:10:00,394.82,394.82,394.13,394.43,4939.0,388.3032,388.3032,387.6246,387.9196,4939.0
2023-01-04 12:15:00,394.5,395.11,394.49,395.11,3636.0,387.9885,388.5884,387.9786,388.5884,3636.0
2023-01-04 12:20:00,394.9,395.32,394.58,395.26,4421.0,388.3819,388.7949,388.0672,388.7359,4421.0
2023-01-04 12:25:00,395.25,395.26,394.68,394.99,7057.0,388.7261,388.7359,388.1655,388.4704,7057.0
2023-01-04 12:30:00,394.99,396.02,394.99,395.81,6980.0,388.4704,389.4834,388.4704,389.2769,6980.0
2023-01-04 12:35:00,395.75,396.12,395.56,395.72,2300.0,389.2178,389.5817,389.031,389.1883,2300.0
2023-01-04 12:40:00,395.86,396.11,395.77,396.11,1600.0,389.326,389.5719,389.2375,389.5719,1600.0
2023-01-04 12:45:00,396.09,396.5,395.46,395.69,4115.0,389.5522,389.9555,388.9326,389.1588,4115.0
2023-01-04 12:50:00,395.69,395.82,395.02,395.24,7600.0,389.1588,389.2867,388.4999,388.7163,7600.0
2023-01-04 12:55:00,395.18,395.34,394.6,394.72,9918.0,388.6573,388.8146,388.0868,388.2048,9918.0
2023-01-04 13:00:00,394.7,394.75,393.67,394.65,10945.0,388.1852,388.2344,387.1722,388.136,10945.0
2023-01-04 13:05:00,394.26,394.46,393.33,393.68,2339.0,387.7524,387.9491,386.8378,387.182,2339.0
2023-01-04 13:10:00,393.8,393.97,393.64,393.9,900.0,387.3,387.4672,387.1427,387.3984,900.0
2023-01-04 13:15:00,393.99,394.4,393.75,393.8,4925.0,387.4869,387.8901,387.2509,387.3,4925.0
2023-01-04 13:20:00,393.81,394.95,393.8,394.84,6858.0,387.3099,388.4311,387.3,388.3229,6858.0
2023-01-04 13:25:00,394.96,395.35,394.93,395.01,3109.0,388.4409,388.8244,388.4114,388.4901,3109.0
2023-01-04 13:30:00,395.16,395.54,394.98,395.37,2900.0,388.6376,389.0113,388.4606,388.8441,2900.0
2023-01-04 13:35:00,395.46,396.39,395.41,396.04,2806.0,388.9326,389.8473,388.8835,389.5031,2806.0
2023-01-04 13:40:00,396.08,396.11,395.95,396.09,2915.0,389.5424,389.5719,389.4145,389.5522,2915.0
2023-01-04 13:45:00,396.04,396.09,395.47,395.58,3158.0,389.5031,389.5522,388.9425,389.0507,3158.0
2023-01-04 13:50:00,395.72,396.07,395.63,396.03,2000.0,389.1883,389.5326,389.0998,389.4932,2000.0
2023-01-04 13:55:00,396.03,396.03,394.04,394.41,1752.0,389.4932,389.4932,387.5361,387.9,1752.0
2023-01-04 14:00:00,394.75,395.89,391.49,392.83,6637.0,388.2344,389.3555,385.0282,386.346,6637.0
2023-01-04 14:05:00,393.49,394.23,392.03,392.03,6333.0,386.9951,387.7229,385.5592,385.5592,6333.0
2023-01-04 14:10:00,391.9,392.65,391.79,392.5,1658.0,385.4314,386.169,385.3232,386.0215,1658.0
2023-01-04 14:15:00,392.56,394.29,392.55,394.11,3327.0,386.0805,387.7819,386.0707,387.6049,3327.0
2023-01-04 14:20:00,393.84,393.98,391.47,391.56,5414.0,387.3394,387.4771,385.0085,385.097,5414.0
2023-01-04 14:25:00,391.1,391.11,388.66,388.66,1890.0,384.6446,384.6544,382.2449,382.2449,1890.0
2023-01-04 14:30:00,388.5,389.3,388.28,389.3,3241.0,382.0875,382.8743,381.8711,382.8743,3241.0
2023-01-04 14:35:00,389.63,389.81,389.3,389.5,1515.0,383.1989,383.3759,382.8743,383.071,1515.0
2023-01-04 14:40:00,389.49,390.29,389.25,389.84,2849.0,383.0612,383.848,382.8251,383.4054,2849.0
2023-01-04 14:45:00,389.97,390.98,389.76,390.52,5076.0,383.5332,384.5266,383.3267,384.0742,5076.0
2023-01-04 14:50:00,390.38,391.19,390.19,390.91,5330.0,383.9365,384.7331,383.7496,384.4577,5330.0
2023-01-04 14:55:00,390.9,392.24,390.9,392.1,3400.0,384.4479,385.7658,384.4479,385.6281,3400.0
2023-01-04 15:00:00,392.81,393.13,392.8,393.12,1800.0,386.3264,386.6411,386.3165,386.6313,1800.0
2023-01-04 15:05:00,393.13,393.13,392.18,392.27,1450.0,386.6411,386.6411,385.7068,385.7953,1450.0
2023-01-04 15:10:00,392.55,392.55,391.51,392.08,3325.0,386.0707,386.0707,385.0478,385.6084,3325.0
2023-01-04 15:15:00,392.0,392.8,391.99,392.03,7021.0,385.5297,386.3165,385.5199,385.5592,7021.0
2023-01-04 15:20:00,392.23,392.35,390.95,391.31,8378.0,385.7559,385.874,384.4971,384.8511,8378.0
2023-01-04 15:25:00,391.24,391.79,391.08,391.29,7565.0,384.7823,385.3232,384.6249,384.8315,7565.0
2023-01-04 15:30:00,391.17,391.26,389.76,389.76,8253.0,384.7134,384.802,383.3267,383.3267,8253.0
2023-01-04 15:35:00,389.85,389.85,388.6,389.28,6016.0,383.4152,383.4152,382.1859,382.8546,6016.0
2023-01-04 15:40:00,389.16,389.18,388.22,388.48,9708.0,382.7366,382.7563,381.8121,382.0678,9708.0
2023-01-04 15:45:00,388.25,389.37,388.12,389.37,7245.0,381.8416,382.9432,381.7138,382.9432,7245.0
2023-01-04 15:50:00,389.25,389.7,389.12,389.7,13581.0,382.8251,383.2677,382.6973,383.2677,13581.0
2023-01-04 15:55:00,389.85,391.8,389.71,391.68,43869.0,383.4152,385.333,383.2775,385.215,43869.0
2023-01-05 09:30:00,386.35,387.47,382.0,382.48,23184.0,379.973,381.0745,375.6948,376.1669,23184.0
2023-01-05 09:35:00,382.96,382.96,380.73,380.73,5400.0,376.639,376.639,374.4458,374.4458,5400.0
2023-01-05 09:40:00,380.75,381.28,379.71,380.76,12711.0,374.4654,374.9867,373.4426,374.4753,12711.0
2023-01-05 09:45:00,380.3,380.64,379.2,379.8,17020.0,374.0229,374.3572,372.941,373.5311,17020.0
2023-01-05 09:50:00,380.18,381.2,379.55,381.0,14699.0,373.9048,374.908,373.2852,374.7113,14699.0
2023-01-05 09:55:00,380.95,382.28,380.64,382.2,7589.0,374.6621,375.9702,374.3572,375.8915,7589.0
2023-01-05 10:00:00,382.02,383.64,381.97,382.9,2967.0,375.7145,377.3077,375.6653,376.5799,2967.0
2023-01-05 10:05:00,383.02,384.49,381.7,383.59,5105.0,376.698,378.1437,375.3998,377.2586,5105.0
2023-01-05 10:10:00,383.54,384.96,383.42,383.42,2200.0,377.2094,378.6059,377.0914,377.0914,2200.0
2023-01-05 10:15:00,383.49,383.55,381.77,382.0,2803.0,377.1602,377.2192,375.4686,375.6948,2803.0
2023-01-05 10:20:00,382.0,382.44,380.68,380.99,6212.0,375.6948,376.1275,374.3966,374.7015,6212.0
2023-01-05 10:25:00,381.06,381.9,380.54,381.53,5052.0,374.7703,375.5965,374.2589,375.2326,5052.0
2023-01-05 10:30:00,381.53,381.7,380.46,380.46,13200.0,375.2326,375.3998,374.1802,374.1802,13200.0
2023-01-05 10:35:00,380.52,381.05,379.56,380.17,13645.0,374.2392,374.7605,373.2951,373.895,13645.0
2023-01-05 10:40:00,380.24,381.78,380.13,381.6,2656.0,373.9639,375.4784,373.8557,375.3014,2656.0
2023-01-05 10:45:00,381.28,381.55,381.09,381.13,1426.0,374.9867,375.2522,374.7998,374.8392,1426.0
2023-01-05 10:50:00,381.24,381.25,379.61,379.95,6959.0,374.9473,374.9572,373.3442,373.6786,6959.0
2023-01-05 10:55:00,380.09,380.39,379.0,379.25,9200.0,373.8163,374.1114,372.7443,372.9902,9200.0
2023-01-05 11:00:00,379.0,380.0,378.83,379.94,32110.0,372.7443,373.7278,372.5771,373.6688,32110.0
2023-01-05 11:05:00,380.79,380.86,380.25,380.76,1900.0,374.5048,374.5736,373.9737,374.4753,1900.0
2023-01-05 11:10:00,380.84,382.1,380.69,380.87,3260.0,374.5539,375.7931,374.4064,374.5835,3260.0
2023-01-05 11:15:00,381.38,381.52,380.98,381.1,3836.0,375.085,375.2227,374.6916,374.8097,3836.0
2023-01-05 11:20:00,380.99,380.99,379.82,379.82,2651.0,374.7015,374.7015,373.5508,373.5508,2651.0
2023-01-05 11:25:00,379.81,380.17,379.49,379.69,5787.0,373.5409,373.895,373.2262,373.4229,5787.0
2023-01-05 11:30:00,379.5,379.84,379.32,379.32,3343.0,373.2361,373.5705,373.059,373.059,3343.0
2023-01-05 11:35:00,379.09,380.0,379.09,379.42,3602.0,372.8328,373.7278,372.8328,373.1574,3602.0
2023-01-05 11:40:00,379.32,379.74,378.87,379.25,6759.0,373.059,373.4721,372.6165,372.9902,6759.0
2023-01-05 11:45:00,379.19,379.56,378.54,378.72,4000.0,372.9312,373.2951,372.2919,372.4689,4000.0
2023-01-05 11:50:00,378.8,379.01,378.29,378.43,4107.0,372.5476,372.7542,372.046,372.1837,4107.0
2023-01-05 11:55:00,378.46,378.49,377.08,377.19,3665.0,372.2132,372.2427,370.856,370.9642,3665.0
2023-01-05 12:00:00,377.13,378.21,377.13,377.88,3605.0,370.9052,371.9674,370.9052,371.6428,3605.0
2023-01-05 12:05:00,377.51,378.83,377.35,378.65,3674.0,371.2789,372.5771,371.1216,372.4001,3674.0
2023-01-05 12:10:00,378.68,378.69,377.75,377.76,2204.0,372.4296,372.4394,371.5149,371.5248,2204.0
2023-01-05 12:15:00,377.78,377.78,376.47,376.5,13807.0,371.5445,371.5445,370.2561,370.2856,13807.0
2023-01-05 12:20:00,376.52,377.82,376.52,377.82,3186.0,370.3053,371.5838,370.3053,371.5838,3186.0
2023-01-05 12:25:00,377.89,377.89,377.66,377.75,2543.0,371.6526,371.6526,371.4264,371.5149,2543.0
2023-01-05 12:30:00,377.51,378.77,377.14,378.31,6938.0,371.2789,372.5181,370.915,372.0657,6938.0
2023-01-05 12:35:00,378.38,378.39,377.84,378.0,1126.0,372.1346,372.1444,371.6035,371.7608,1126.0
2023-01-05 12:40:00,377.98,378.01,376.99,377.18,3412.0,371.7412,371.7707,370.7675,370.9544,3412.0
2023-01-05 12:45:00,377.17,377.18,376.37,376.64,4307.0,370.9445,370.9544,370.1577,370.4233,4307.0
2023-01-05 12:50:00,376.62,376.75,376.31,376.31,4433.0,370.4036,370.5315,370.0987,370.0987,4433.0
2023-01-05 12:55:00,376.31,376.76,376.31,376.62,18247.0,370.0987,370.5413,370.0987,370.4036,18247.0
2023-01-05 13:00:00,376.49,376.69,375.95,376.18,6222.0,370.2757,370.4724,369.7447,369.9709,6222.0
2023-01-05 13:05:00,376.34,376.89,376.34,376.79,2200.0,370.1282,370.6691,370.1282,370.5708,2200.0
2023-01-05 13:10:00,376.57,376.58,376.1,376.11,1000.0,370.3544,370.3643,369.8922,369.902,1000.0
2023-01-05 13:15:00,376.03,376.38,375.68,375.68,2690.0,369.8233,370.1676,369.4791,369.4791,2690.0
2023-01-05 13:20:00,375.71,378.41,375.7,378.05,7957.0,369.5086,372.1641,369.4988,371.81,7957.0
2023-01-05 13:25:00,377.94,378.8,377.78,378.39,5496.0,371.7018,372.5476,371.5445,372.1444,5496.0
2023-01-05 13:30:00,378.48,379.5,378.12,378.98,7057.0,372.2329,373.2361,371.8788,372.7246,7057.0
2023-01-05 13:35:00,379.18,379.71,378.65,379.45,16369.0,372.9213,373.4426,372.4001,373.1869,16369.0
2023-01-05 13:40:00,379.65,379.97,379.19,379.59,5520.0,373.3836,373.6983,372.9312,373.3246,5520.0
2023-01-05 13:45:00,379.7,380.0,379.15,379.45,12233.0,373.4328,373.7278,372.8918,373.1869,12233.0
2023-01-05 13:50:00,379.3,379.3,378.76,378.9,3636.0,373.0394,373.0394,372.5083,372.646,3636.0
2023-01-05 13:55:00,379.02,379.37,378.87,379.14,5300.0,372.764,373.1082,372.6165,372.882,5300.0
2023-01-05 14:00:00,379.13,379.15,378.4,378.4,6654.0,372.8722,372.8918,372.1542,372.1542,6654.0
2023-01-05 14:05:00,378.4,379.22,378.38,379.22,4037.0,372.1542,372.9607,372.1346,372.9607,4037.0
2023-01-05 14:10:00,379.22,379.27,378.32,378.32,4814.0,372.9607,373.0099,372.0755,372.0755,4814.0
2023-01-05 14:15:00,378.49,378.52,378.14,378.5,3233.0,372.2427,372.2722,371.8985,372.2526,3233.0
2023-01-05 14:20:00,378.61,379.05,378.61,378.82,2535.0,372.3608,372.7935,372.3608,372.5673,2535.0
2023-01-05 14:25:00,379.11,379.29,378.52,378.57,2498.0,372.8525,373.0295,372.2722,372.3214,2498.0
2023-01-05 14:30:00,378.52,379.03,378.5,379.03,9640.0,372.2722,372.7738,372.2526,372.7738,9640.0
2023-01-05 14:35:00,378.99,380.4,378.87,380.18,11038.0,372.7345,374.1212,372.6165,373.9048,11038.0
2023-01-05 14:40:00,379.78,379.97,379.46,379.62,1451.0,373.5114,373.6983,373.1967,373.3541,1451.0
2023-01-05 14:45:00,379.76,380.72,379.67,380.56,4108.0,373.4918,374.4359,373.4033,374.2786,4108.0
2023-01-05 14:50:00,380.38,380.49,379.9,379.97,2626.0,374.1015,374.2097,373.6295,373.6983,2626.0
2023-01-05 14:55:00,379.97,380.05,379.28,379.38,1750.0,373.6983,373.777,373.0197,373.118,1750.0
2023-01-05 15:00:00,378.95,379.13,378.61,378.69,10261.0,372.6951,372.8722,372.3608,372.4394,10261.0
2023-01-05 15:05:00,378.5,378.65,377.2,377.2,7795.0,372.2526,372.4001,370.974,370.974,7795.0
2023-01-05 15:10:00,377.17,377.51,376.95,377.44,6564.0,370.9445,371.2789,370.7282,371.2101,6564.0
2023-01-05 15:15:00,377.43,377.61,376.64,376.81,8360.0,371.2002,371.3773,370.4233,370.5905,8360.0
2023-01-05 15:20:00,376.78,376.82,376.14,376.25,4154.0,370.561,370.6003,369.9315,370.0397,4154.0
2023-01-05 15:25:00,376.23,376.23,375.63,376.07,6031.0,370.02,370.02,369.4299,369.8627,6031.0
2023-01-05 15:30:00,375.97,376.18,375.27,376.04,8660.0,369.7643,369.9709,369.0759,369.8332,8660.0
2023-01-05 15:35:00,375.99,376.52,375.96,376.28,9220.0,369.784,370.3053,369.7545,370.0692,9220.0
2023-01-05 15:40:00,376.28,376.28,375.41,375.87,5829.0,370.0692,370.0692,369.2136,369.666,5829.0
2023-01-05 15:45:00,375.77,376.34,375.41,375.53,9767.0,369.5676,370.1282,369.2136,369.3316,9767.0
2023-01-05 15:50:00,375.4,375.74,375.0,375.14,24964.0,369.2037,369.5381,368.8103,368.948,24964.0
2023-01-05 15:55:00,375.22,375.7,375.12,375.66,46212.0,369.0267,369.4988,368.9284,369.4594,46212.0
2023-01-06 09:30:00,379.53,380.24,376.64,379.55,14976.0,373.2656,373.9639,370.4233,373.2852,14976.0
2023-01-06 09:35:00,379.25,379.79,374.79,375.05,10091.0,372.9902,373.5213,368.6038,368.8595,10091.0
2023-01-06 09:40:00,375.08,375.85,373.24,373.56,53575.0,368.889,369.6463,367.0794,367.3941,53575.0
2023-01-06 09:45:00,373.56,373.9,371.48,371.5,32383.0,367.3941,367.7285,365.3484,365.3681,32383.0
2023-01-06 09:50:00,371.6,373.21,370.62,373.01,8070.0,365.4665,367.0499,364.5026,366.8532,8070.0
2023-01-06 09:55:00,373.38,374.14,372.35,372.68,10876.0,367.2171,367.9645,366.2041,366.5286,10876.0
2023-01-06 10:00:00,372.81,376.84,372.81,374.88,15032.0,366.6565,370.62,366.6565,368.6923,15032.0
2023-01-06 10:05:00,374.88,378.47,374.88,377.73,8478.0,368.6923,372.2231,368.6923,371.4953,8478.0
2023-01-06 10:10:00,376.98,378.65,376.74,378.48,10433.0,370.7577,372.4001,370.5216,372.2329,10433.0
2023-01-06 10:15:00,378.48,380.6,378.48,379.85,7861.0,372.2329,374.3179,372.2329,373.5803,7861.0
2023-01-06 10:20:00,379.98,380.22,378.8,379.85,8225.0,373.7081,373.9442,372.5476,373.5803,8225.0
2023-01-06 10:25:00,379.79,379.98,378.83,379.16,9982.0,373.5213,373.7081,372.5771,372.9017,9982.0
2023-01-06 10:30:00,379.33,380.74,379.33,380.74,3295.0,373.0689,374.4556,373.0689,374.4556,3295.0
2023-01-06 10:35:00,380.72,382.24,380.72,381.97,4856.0,374.4359,375.9308,374.4359,375.6653,4856.0
2023-01-06 10:40:00,382.06,382.7,381.42,381.43,9025.0,375.7538,376.3832,375.1244,375.1342,9025.0
2023-01-06 10:45:00,381.48,382.99,381.17,382.99,3815.0,375.1834,376.6685,374.8785,376.6685,3815.0
2023-01-06 10:50:00,382.91,383.53,382.67,382.9,7304.0,376.5898,377.1995,376.3537,376.5799,7304.0
2023-01-06 10:55:00,382.89,384.06,382.48,383.74,9602.0,376.5701,377.7208,376.1669,377.4061,9602.0
2023-01-06 11:00:00,383.69,383.94,383.06,383.42,13065.0,377.3569,377.6028,376.7373,377.0914,13065.0
2023-01-06 11:05:00,383.66,383.76,382.73,383.48,17221.0,377.3274,377.4257,376.4128,377.1504,17221.0
2023-01-06 11:10:00,383.52,383.66,382.04,382.04,2000.0,377.1897,377.3274,375.7341,375.7341,2000.0
2023-01-06 11:15:00,381.94,382.26,381.28,381.63,2500.0,375.6358,375.9505,374.9867,375.3309,2500.0
2023-01-06 11:20:00,381.64,382.72,381.64,382.72,4411.0,375.3407,376.4029,375.3407,376.4029,4411.0
2023-01-06 11:25:00,382.81,382.82,382.07,382.29,3932.0,376.4914,376.5013,375.7636,375.98,3932.0
2023-01-06 11:30:00,382.19,382.51,381.65,382.51,3962.0,375.8817,376.1964,375.3506,376.1964,3962.0
2023-01-06 11:35:00,382.84,383.26,382.5,382.79,4249.0,376.5209,376.934,376.1865,376.4718,4249.0
2023-01-06 11:40:00,382.79,383.0,382.63,382.68,2536.0,376.4718,376.6783,376.3144,376.3636,2536.0
2023-01-06 11:45:00,382.64,382.86,382.19,382.77,3877.0,376.3242,376.5406,375.8817,376.4521,3877.0
2023-01-06 11:50:00,383.35,385.0,383.35,384.74,3825.0,377.0225,378.6453,377.0225,378.3896,3825.0
2023-01-06 11:55:00,384.89,384.89,384.16,384.16,2901.0,378.5371,378.5371,377.8191,377.8191,2901.0
2023-01-06 12:00:00,384.17,384.42,384.04,384.04,1048.0,377.829,378.0749,377.7011,377.7011,1048.0
2023-01-06 12:05:00,383.98,384.46,383.77,384.2,2340.0,377.6421,378.1142,377.4356,377.8585,2340.0
2023-01-06 12:10:00,384.0,384.16,383.29,383.53,3345.0,377.6618,377.8191,376.9635,377.1995,3345.0
2023-01-06 12:15:00,383.7,384.03,383.24,383.88,2100.0,377.3667,377.6913,376.9143,377.5438,2100.0
2023-01-06 12:20:00,383.91,384.05,382.69,382.69,2184.0,377.5733,377.711,376.3734,376.3734,2184.0
2023-01-06 12:25:00,382.69,383.08,382.63,382.92,5315.0,376.3734,376.757,376.3144,376.5996,5315.0
2023-01-06 12:30:00,383.21,383.4,382.78,382.78,1754.0,376.8848,377.0717,376.4619,376.4619,1754.0
2023-01-06 12:35:00,382.71,382.87,382.4,382.87,2678.0,376.3931,376.5504,376.0882,376.5504,2678.0
2023-01-06 12:40:00,383.06,383.06,382.75,382.83,1600.0,376.7373,376.7373,376.4324,376.5111,1600.0
2023-01-06 12:45:00,383.18,383.28,382.87,382.87,3035.0,376.8553,376.9537,376.5504,376.5504,3035.0
2023-01-06 12:50:00,382.86,382.89,382.28,382.83,2405.0,376.5406,376.5701,375.9702,376.5111,2405.0
2023-01-06 12:55:00,382.88,382.88,382.07,382.6,5108.0,376.5603,376.5603,375.7636,376.2849,5108.0
2023-01-06 13:00:00,383.02,383.86,383.02,383.79,3535.0,376.698,377.5241,376.698,377.4553,3535.0
2023-01-06 13:05:00,383.94,384.71,383.94,384.31,1991.0,377.6028,378.3601,377.6028,377.9667,1991.0
2023-01-06 13:10:00,384.44,384.68,384.31,384.33,2515.0,378.0945,378.3306,377.9667,377.9863,2515.0
2023-01-06 13:15:00,384.38,384.66,384.24,384.29,4350.0,378.0355,378.3109,377.8978,377.947,4350.0
2023-01-06 13:20:00,384.3,384.54,384.19,384.38,1800.0,377.9568,378.1929,377.8487,378.0355,1800.0
2023-01-06 13:25:00,384.38,384.94,384.36,384.94,2146.0,378.0355,378.5863,378.0158,378.5863,2146.0
2023-01-06 13:30:00,384.82,386.07,384.82,386.07,3282.0,378.4683,379.6976,378.4683,379.6976,3282.0
2023-01-06 13:35:00,386.02,386.3,385.59,386.29,4281.0,379.6484,379.9238,379.2255,379.914,4281.0
2023-01-06 13:40:00,386.42,387.01,386.36,386.37,2354.0,380.0418,380.6221,379.9828,379.9927,2354.0
2023-01-06 13:45:00,386.06,386.5,385.95,386.49,1984.0,379.6878,380.1205,379.5796,380.1107,1984.0
2023-01-06 13:50:00,386.12,386.28,385.89,385.98,3384.0,379.7468,379.9042,379.5206,379.6091,3384.0
2023-01-06 13:55:00,385.9,386.26,385.81,386.0,3485.0,379.5304,379.8845,379.4419,379.6288,3485.0
2023-01-06 14:00:00,386.1,386.69,386.1,386.64,3900.0,379.7271,380.3074,379.7271,380.2582,3900.0
2023-01-06 14:05:00,386.64,386.73,386.04,386.45,1622.0,380.2582,380.3467,379.6681,380.0713,1622.0
2023-01-06 14:10:00,386.5,387.54,386.48,387.25,6992.0,380.1205,381.1434,380.1009,380.8581,6992.0
2023-01-06 14:15:00,387.38,387.75,387.28,387.75,2243.0,380.986,381.3499,380.8876,381.3499,2243.0
2023-01-06 14:20:00,387.73,388.13,387.73,388.11,4279.0,381.3302,381.7236,381.3302,381.7039,4279.0
2023-01-06 14:25:00,387.97,388.09,387.17,387.28,6887.0,381.5663,381.6843,380.7795,380.8876,6887.0
2023-01-06 14:30:00,387.43,387.58,387.02,387.02,6359.0,381.0352,381.1827,380.6319,380.6319,6359.0
2023-01-06 14:35:00,387.0,387.59,386.99,387.37,7547.0,380.6123,381.1925,380.6024,380.9762,7547.0
2023-01-06 14:40:00,387.16,387.33,386.86,387.33,2515.0,380.7696,380.9368,380.4746,380.9368,2515.0
2023-01-06 14:45:00,387.07,387.31,386.73,387.29,3548.0,380.6811,380.9172,380.3467,380.8975,3548.0
2023-01-06 14:50:00,387.41,387.89,387.25,387.87,21360.0,381.0155,381.4876,380.8581,381.4679,21360.0
2023-01-06 14:55:00,387.87,387.95,387.44,387.48,6467.0,381.4679,381.5466,381.045,381.0843,6467.0
2023-01-06 15:00:00,387.45,388.39,387.43,388.34,16638.0,381.0548,381.9793,381.0352,381.9302,16638.0
2023-01-06 15:05:00,388.31,389.12,388.24,388.73,7729.0,381.9006,382.6973,381.8318,382.3137,7729.0
2023-01-06 15:10:00,388.66,388.76,387.87,388.51,7321.0,382.2449,382.3432,381.4679,382.0973,7321.0
2023-01-06 15:15:00,388.66,389.34,388.41,388.41,6343.0,382.2449,382.9136,381.999,381.999,6343.0
2023-01-06 15:20:00,388.44,388.44,387.61,388.16,14436.0,382.0285,382.0285,381.2122,381.7531,14436.0
2023-01-06 15:25:00,388.42,388.42,387.51,387.77,5948.0,382.0088,382.0088,381.1139,381.3696,5948.0
2023-01-06 15:30:00,387.93,389.12,387.93,388.59,4640.0,381.5269,382.6973,381.5269,382.176,4640.0
2023-01-06 15:35:00,388.69,388.81,388.0,388.38,7127.0,382.2744,382.3924,381.5958,381.9695,7127.0
2023-01-06 15:40:00,388.4,388.65,388.18,388.5,6621.0,381.9892,382.235,381.7728,382.0875,6621.0
2023-01-06 15:45:00,388.52,388.71,387.53,387.53,10058.0,382.1072,382.294,381.1335,381.1335,10058.0
2023-01-06 15:50:00,387.14,387.28,386.41,386.81,20875.0,380.75,380.8876,380.032,380.4254,20875.0
2023-01-06 15:55:00,386.91,387.34,386.01,386.44,44331.0,380.5238,380.9467,379.6386,380.0615,44331.0
2023-01-09 09:30:00,391.1,394.14,388.16,390.57,29841.0,385.4035,388.3992,382.5063,384.8812,29841.0
2023-01-09 09:35:00,390.25,392.05,389.4,391.93,8631.0,384.5659,386.3397,383.7283,386.2214,8631.0
2023-01-09 09:40:00,391.93,393.93,391.31,393.93,5898.0,386.2214,388.1923,385.6104,388.1923,5898.0
2023-01-09 09:45:00,394.7,396.57,394.1,395.88,10022.0,388.9511,390.7938,388.3598,390.1139,10022.0
2023-01-09 09:50:00,396.01,398.92,395.92,398.69,6858.0,390.242,393.1096,390.1533,392.8829,6858.0
2023-01-09 09:55:00,399.02,400.49,398.63,400.49,8886.0,393.2081,394.6567,392.8238,394.6567,8886.0
2023-01-09 10:00:00,400.74,401.26,399.01,399.32,11703.0,394.9031,395.4155,393.1983,393.5038,11703.0
2023-01-09 10:05:00,399.31,399.46,398.52,399.04,8396.0,393.4939,393.6417,392.7154,393.2278,8396.0
2023-01-09 10:10:00,399.26,399.52,396.99,397.1,10898.0,393.4446,393.7009,391.2077,391.3161,10898.0
2023-01-09 10:15:00,397.09,398.32,397.09,397.42,6114.0,391.3062,392.5183,391.3062,391.6314,6114.0
2023-01-09 10:20:00,397.7,398.28,396.07,397.58,4884.0,391.9074,392.4789,390.3011,391.7891,4884.0
2023-01-09 10:25:00,397.17,398.46,396.45,397.68,17763.0,391.3851,392.6563,390.6756,391.8877,17763.0
2023-01-09 10:30:00,398.08,398.84,397.83,398.33,11039.0,392.2818,393.0308,392.0355,392.5282,11039.0
2023-01-09 10:35:00,398.36,398.63,397.69,397.72,27399.0,392.5578,392.8238,391.8975,391.9271,27399.0
2023-01-09 10:40:00,397.96,398.81,397.8,398.77,9999.0,392.1636,393.0012,392.0059,392.9618,9999.0
2023-01-09 10:45:00,399.21,399.49,398.54,398.91,5014.0,393.3954,393.6713,392.7351,393.0997,5014.0
2023-01-09 10:50:00,398.78,399.05,398.35,399.03,4992.0,392.9716,393.2377,392.5479,393.218,4992.0
2023-01-09 10:55:00,399.03,399.28,397.9,397.9,8650.0,393.218,393.4644,392.1045,392.1045,8650.0
2023-01-09 11:00:00,397.99,399.37,397.97,399.25,5807.0,392.1931,393.553,392.1734,393.4348,5807.0
2023-01-09 11:05:00,399.25,400.55,399.25,400.55,6790.0,393.4348,394.7159,393.4348,394.7159,6790.0
2023-01-09 11:10:00,400.55,401.31,400.47,401.02,4827.0,394.7159,395.4648,394.637,395.179,4827.0
2023-01-09 11:15:00,401.17,401.69,400.83,400.84,7800.0,395.3268,395.8392,394.9918,395.0016,7800.0
2023-01-09 11:20:00,400.97,401.74,400.75,401.34,8880.0,395.1297,395.8885,394.9129,395.4943,8880.0
2023-01-09 11:25:00,401.27,401.39,400.96,401.1,4338.0,395.4254,395.5436,395.1199,395.2578,4338.0
2023-01-09 11:30:00,401.17,401.39,400.22,400.37,3913.0,395.3268,395.5436,394.3907,394.5385,3913.0
2023-01-09 11:35:00,400.48,401.1,400.31,400.62,4220.0,394.6469,395.2578,394.4793,394.7848,4220.0
2023-01-09 11:40:00,400.68,400.69,400.14,400.42,2446.0,394.844,394.8538,394.3118,394.5877,2446.0
2023-01-09 11:45:00,400.29,400.49,399.69,400.48,8694.0,394.4596,394.6567,393.8684,394.6469,8694.0
2023-01-09 11:50:00,400.66,401.69,400.25,401.64,12654.0,394.8243,395.8392,394.4202,395.79,12654.0
2023-01-09 11:55:00,401.62,401.81,401.0,401.37,10212.0,395.7703,395.9575,395.1593,395.5239,10212.0
2023-01-09 12:00:00,401.44,401.44,400.85,401.16,2301.0,395.5929,395.5929,395.0115,395.317,2301.0
2023-01-09 12:05:00,400.87,401.21,400.52,400.72,4563.0,395.0312,395.3662,394.6863,394.8834,4563.0
2023-01-09 12:10:00,400.81,401.58,400.81,401.53,3793.0,394.9721,395.7309,394.9721,395.6816,3793.0
2023-01-09 12:15:00,401.61,401.62,400.98,401.0,2058.0,395.7604,395.7703,395.1396,395.1593,2058.0
2023-01-09 12:20:00,401.22,402.1,401.22,402.08,2553.0,395.3761,396.2433,395.3761,396.2236,2553.0
2023-01-09 12:25:00,402.11,402.4,401.82,402.36,7787.0,396.2531,396.5389,395.9674,396.4995,7787.0
2023-01-09 12:30:00,402.52,402.64,402.1,402.21,3450.0,396.6572,396.7754,396.2433,396.3517,3450.0
2023-01-09 12:35:00,402.16,402.16,400.74,400.95,3376.0,396.3024,396.3024,394.9031,395.11,3376.0
2023-01-09 12:40:00,400.8,400.8,400.31,400.47,2100.0,394.9622,394.9622,394.4793,394.637,2100.0
2023-01-09 12:45:00,400.41,401.35,400.4,400.89,4121.0,394.5779,395.5042,394.568,395.0509,4121.0
2023-01-09 12:50:00,401.12,401.66,401.08,401.66,3475.0,395.2776,395.8097,395.2381,395.8097,3475.0
2023-01-09 12:55:00,401.81,402.01,401.56,401.71,4952.0,395.9575,396.1546,395.7111,395.859,4952.0
2023-01-09 13:00:00,401.66,402.07,401.54,401.54,5510.0,395.8097,396.2137,395.6914,395.6914,5510.0
2023-01-09 13:05:00,401.48,401.48,400.56,400.95,3877.0,395.6323,395.6323,394.7257,395.11,3877.0
2023-01-09 13:10:00,400.85,400.92,400.43,400.55,5602.0,395.0115,395.0805,394.5976,394.7159,5602.0
2023-01-09 13:15:00,400.65,401.2,400.03,401.05,8694.0,394.8144,395.3564,394.2034,395.2086,8694.0
2023-01-09 13:20:00,401.05,401.28,400.67,400.67,6046.0,395.2086,395.4352,394.8341,394.8341,6046.0
2023-01-09 13:25:00,400.55,400.55,399.56,399.77,3037.0,394.7159,394.7159,393.7403,393.9472,3037.0
2023-01-09 13:30:00,399.62,399.62,398.39,398.92,5163.0,393.7994,393.7994,392.5873,393.1096,5163.0
2023-01-09 13:35:00,398.8,398.8,397.5,397.9,5177.0,392.9913,392.9913,391.7103,392.1045,5177.0
2023-01-09 13:40:00,397.92,397.97,396.42,396.54,5376.0,392.1242,392.1734,390.646,390.7643,5376.0
2023-01-09 13:45:00,396.39,396.39,395.53,396.19,5630.0,390.6164,390.6164,389.769,390.4194,5630.0
2023-01-09 13:50:00,395.95,396.89,395.95,396.61,8540.0,390.1829,391.1092,390.1829,390.8332,8540.0
2023-01-09 13:55:00,396.86,397.19,396.61,397.19,6977.0,391.0796,391.4048,390.8332,391.4048,6977.0
2023-01-09 14:00:00,397.27,398.19,397.27,398.04,7201.0,391.4836,392.3902,391.4836,392.2424,7201.0
2023-01-09 14:05:00,397.91,398.13,396.76,398.13,5185.0,392.1143,392.3311,390.9811,392.3311,5185.0
2023-01-09 14:10:00,397.84,398.16,397.49,397.98,3272.0,392.0453,392.3607,391.7004,392.1833,3272.0
2023-01-09 14:15:00,397.77,397.91,397.39,397.91,3979.0,391.9763,392.1143,391.6019,392.1143,3979.0
2023-01-09 14:20:00,398.03,399.17,397.89,399.17,2366.0,392.2326,393.356,392.0946,393.356,2366.0
2023-01-09 14:25:00,399.16,399.16,398.59,399.06,3250.0,393.3461,393.3461,392.7844,393.2476,3250.0
2023-01-09 14:30:00,398.92,399.06,397.95,398.07,5090.0,393.1096,393.2476,392.1537,392.272,5090.0
2023-01-09 14:35:00,398.24,398.24,397.61,397.68,4737.0,392.4395,392.4395,391.8187,391.8877,4737.0
2023-01-09 14:40:00,397.88,397.98,397.53,397.9,4150.0,392.0847,392.1833,391.7398,392.1045,4150.0
2023-01-09 14:45:00,397.75,398.11,397.43,397.79,5479.0,391.9566,392.3114,391.6413,391.9961,5479.0
2023-01-09 14:50:00,397.81,398.02,397.37,397.69,4194.0,392.0158,392.2227,391.5822,391.8975,4194.0
2023-01-09 14:55:00,397.69,397.73,395.96,395.97,5308.0,391.8975,391.9369,390.1927,390.2026,5308.0
2023-01-09 15:00:00,395.77,396.52,395.76,396.4,4347.0,390.0055,390.7446,389.9956,390.6263,4347.0
2023-01-09 15:05:00,396.4,396.51,395.66,396.05,12839.0,390.6263,390.7347,389.8971,390.2814,12839.0
2023-01-09 15:10:00,396.15,396.2,395.2,395.2,9770.0,390.3799,390.4292,389.4438,389.4438,9770.0
2023-01-09 15:15:00,395.02,395.7,395.02,395.56,2900.0,389.2664,389.9365,389.2664,389.7985,2900.0
2023-01-09 15:20:00,395.57,396.59,395.38,396.0,5326.0,389.8084,390.8135,389.6212,390.2321,5326.0
2023-01-09 15:25:00,395.96,396.12,395.5,395.63,3756.0,390.1927,390.3504,389.7394,389.8675,3756.0
2023-01-09 15:30:00,395.75,395.75,394.36,395.17,6480.0,389.9858,389.9858,388.616,389.4142,6480.0
2023-01-09 15:35:00,395.06,395.31,394.62,394.69,6983.0,389.3058,389.5522,388.8722,388.9412,6983.0
2023-01-09 15:40:00,394.51,395.37,394.44,395.37,7412.0,388.7638,389.6113,388.6948,389.6113,7412.0
2023-01-09 15:45:00,395.42,395.69,394.49,394.65,12353.0,389.6606,389.9266,388.7441,388.9018,12353.0
2023-01-09 15:50:00,394.72,395.16,394.12,394.12,18762.0,388.9708,389.4044,388.3795,388.3795,18762.0
2023-01-09 15:55:00,394.1,395.4,394.05,395.39,51776.0,388.3598,389.6409,388.3105,389.631,51776.0
2023-01-10 09:30:00,387.58,393.36,386.76,393.36,31750.0,381.9348,387.6306,381.1267,387.6306,31750.0
2023-01-10 09:35:00,393.41,394.59,393.0,394.59,5579.0,387.6798,388.8427,387.2758,388.8427,5579.0
2023-01-10 09:40:00,393.58,393.86,392.26,393.23,4041.0,387.8474,388.1233,386.5466,387.5025,4041.0
2023-01-10 09:45:00,393.49,393.61,390.89,392.18,4300.0,387.7587,387.8769,385.1966,386.4678,4300.0
2023-01-10 09:50:00,392.01,394.96,390.99,394.96,5543.0,386.3002,389.2073,385.2951,389.2073,5543.0
2023-01-10 09:55:00,394.42,394.46,392.96,393.22,4931.0,388.6751,388.7146,387.2364,387.4926,4931.0
2023-01-10 10:00:00,392.89,393.19,391.81,392.54,6779.0,387.1674,387.4631,386.1032,386.8225,6779.0
2023-01-10 10:05:00,392.53,393.14,392.2,392.43,4678.0,386.8127,387.4138,386.4875,386.7141,4678.0
2023-01-10 10:10:00,392.47,394.36,392.47,394.32,2612.0,386.7535,388.616,386.7535,388.5766,2612.0
2023-01-10 10:15:00,393.54,394.24,392.94,393.27,7272.0,387.808,388.4978,387.2167,387.5419,7272.0
2023-01-10 10:20:00,393.11,393.65,391.72,392.52,15265.0,387.3842,387.9164,386.0145,386.8028,15265.0
2023-01-10 10:25:00,392.45,393.01,389.71,390.59,9250.0,386.7338,387.2857,384.0337,384.9009,9250.0
2023-01-10 10:30:00,390.59,390.59,388.0,388.31,8993.0,384.9009,384.9009,382.3486,382.6541,8993.0
2023-01-10 10:35:00,388.61,388.73,388.0,388.71,26502.0,382.9498,383.068,382.3486,383.0483,26502.0
2023-01-10 10:40:00,388.73,388.93,386.62,386.81,14363.0,383.068,383.2651,380.9887,381.176,14363.0
2023-01-10 10:45:00,386.51,387.67,386.23,387.03,19425.0,380.8804,382.0235,380.6044,381.3928,19425.0
2023-01-10 10:50:00,387.0,389.07,387.0,388.5,3742.0,381.3632,383.4031,381.3632,382.8414,3742.0
2023-01-10 10:55:00,388.49,389.38,388.35,388.76,1600.0,382.8315,383.7085,382.6936,383.0976,1600.0
2023-01-10 11:00:00,388.57,389.01,388.02,388.31,5044.0,382.9103,383.3439,382.3684,382.6541,5044.0
2023-01-10 11:05:00,388.21,388.57,387.8,388.01,4095.0,382.5556,382.9103,382.1516,382.3585,4095.0
2023-01-10 11:10:00,388.0,388.68,387.93,388.27,3272.0,382.3486,383.0187,382.2797,382.6147,3272.0
2023-01-10 11:15:00,388.15,388.87,387.75,388.0,5031.0,382.4965,383.206,382.1023,382.3486,5031.0
2023-01-10 11:20:00,388.04,388.61,387.89,388.6,3757.0,382.3881,382.9498,382.2403,382.9399,3757.0
2023-01-10 11:25:00,388.59,388.66,387.62,387.99,3857.0,382.9301,382.999,381.9742,382.3388,3857.0
2023-01-10 11:30:00,388.09,388.21,386.84,387.31,3691.0,382.4373,382.5556,381.2055,381.6687,3691.0
2023-01-10 11:35:00,387.42,387.44,386.45,386.57,12051.0,381.7771,381.7968,380.8212,380.9395,12051.0
2023-01-10 11:40:00,386.75,386.75,386.01,386.31,7186.0,381.1169,381.1169,380.3876,380.6833,7186.0
2023-01-10 11:45:00,386.31,386.56,385.65,386.39,6367.0,380.6833,380.9296,380.0329,380.7621,6367.0
2023-01-10 11:50:00,386.57,386.57,385.94,386.31,3022.0,380.9395,380.9395,380.3187,380.6833,3022.0
2023-01-10 11:55:00,386.34,387.05,386.22,386.22,5145.0,380.7128,381.4125,380.5946,380.5946,5145.0
2023-01-10 12:00:00,386.19,386.48,385.53,385.84,14814.0,380.565,380.8508,379.9146,380.2201,14814.0
2023-01-10 12:05:00,385.89,387.08,385.88,386.91,2352.0,380.2694,381.442,380.2595,381.2745,2352.0
2023-01-10 12:10:00,387.0,387.18,386.86,387.06,11374.0,381.3632,381.5406,381.2253,381.4223,11374.0
2023-01-10 12:15:00,387.06,387.13,386.75,387.02,4365.0,381.4223,381.4913,381.1169,381.3829,4365.0
2023-01-10 12:20:00,387.03,387.99,386.76,387.99,6627.0,381.3928,382.3388,381.1267,382.3388,6627.0
2023-01-10 12:25:00,388.09,388.18,387.73,387.78,2915.0,382.4373,382.526,382.0826,382.1319,2915.0
2023-01-10 12:30:00,387.78,387.85,387.48,387.54,13935.0,382.1319,382.2008,381.8362,381.8953,13935.0
2023-01-10 12:35:00,387.67,388.63,387.47,388.63,16272.0,382.0235,382.9695,381.8264,382.9695,16272.0
2023-01-10 12:40:00,388.62,388.67,388.08,388.08,3100.0,382.9596,383.0089,382.4275,382.4275,3100.0
2023-01-10 12:45:00,387.96,388.15,387.84,387.84,2350.0,382.3092,382.4965,382.191,382.191,2350.0
2023-01-10 12:50:00,387.9,387.91,387.44,387.44,2400.0,382.2501,382.26,381.7968,381.7968,2400.0
2023-01-10 12:55:00,387.52,387.69,387.2,387.37,1500.0,381.8756,382.0432,381.5603,381.7278,1500.0
2023-01-10 13:00:00,387.52,388.77,387.39,388.77,4392.0,381.8756,383.1074,381.7475,383.1074,4392.0
2023-01-10 13:05:00,388.62,389.12,388.57,389.0,2666.0,382.9596,383.4523,382.9103,383.3341,2666.0
2023-01-10 13:10:00,388.81,388.97,388.44,388.87,3500.0,383.1469,383.3045,382.7822,383.206,3500.0
2023-01-10 13:15:00,388.93,389.38,388.73,388.79,1700.0,383.2651,383.7085,383.068,383.1271,1700.0
2023-01-10 13:20:00,389.01,389.15,388.35,389.15,2409.0,383.3439,383.4819,382.6936,383.4819,2409.0
2023-01-10 13:25:00,388.78,389.23,388.78,389.18,1274.0,383.1173,383.5607,383.1173,383.5115,1274.0
2023-01-10 13:30:00,389.03,389.85,388.97,389.69,3216.0,383.3636,384.1717,383.3045,384.014,3216.0
2023-01-10 13:35:00,389.92,390.14,389.79,389.94,2924.0,384.2407,384.4575,384.1126,384.2604,2924.0
2023-01-10 13:40:00,390.12,390.18,389.71,389.71,1591.0,384.4378,384.4969,384.0337,384.0337,1591.0
2023-01-10 13:45:00,389.56,389.77,389.44,389.77,2209.0,383.8859,384.0929,383.7677,384.0929,2209.0
2023-01-10 13:50:00,389.74,389.87,389.32,389.33,1242.0,384.0633,384.1914,383.6494,383.6593,1242.0
2023-01-10 13:55:00,389.34,389.91,388.77,389.88,2440.0,383.6691,384.2308,383.1074,384.2013,2440.0
2023-01-10 14:00:00,390.06,390.75,390.06,390.6,2100.0,384.3786,385.0586,384.3786,384.9108,2100.0
2023-01-10 14:05:00,390.46,390.52,389.84,390.52,2167.0,384.7728,384.8319,384.1618,384.8319,2167.0
2023-01-10 14:10:00,390.7,391.1,390.46,390.64,1850.0,385.0093,385.4035,384.7728,384.9502,1850.0
2023-01-10 14:15:00,390.58,390.84,390.58,390.84,598.0,384.8911,385.1473,384.8911,385.1473,598.0
2023-01-10 14:20:00,391.17,391.2,390.84,391.03,900.0,385.4725,385.502,385.1473,385.3345,900.0
2023-01-10 14:25:00,391.02,391.34,390.82,391.33,3820.0,385.3247,385.64,385.1276,385.6301,3820.0
2023-01-10 14:30:00,391.31,391.43,390.87,391.03,10294.0,385.6104,385.7287,385.1768,385.3345,10294.0
2023-01-10 14:35:00,391.06,391.06,390.42,390.42,2362.0,385.3641,385.3641,384.7334,384.7334,2362.0
2023-01-10 14:40:00,390.37,390.58,389.91,389.91,2814.0,384.6841,384.8911,384.2308,384.2308,2814.0
2023-01-10 14:45:00,389.75,389.83,389.41,389.41,2260.0,384.0732,384.152,383.7381,383.7381,2260.0
2023-01-10 14:50:00,389.42,389.49,389.11,389.14,2901.0,383.748,383.8169,383.4425,383.472,2901.0
2023-01-10 14:55:00,389.25,389.55,389.25,389.25,2800.0,383.5804,383.8761,383.5804,383.5804,2800.0
2023-01-10 15:00:00,389.41,389.45,388.95,389.17,2227.0,383.7381,383.7775,383.2848,383.5016,2227.0
2023-01-10 15:05:00,389.01,389.35,388.52,389.3,2305.0,383.3439,383.679,382.8611,383.6297,2305.0
2023-01-10 15:10:00,389.24,389.24,388.15,388.43,5293.0,383.5706,383.5706,382.4965,382.7724,5293.0
2023-01-10 15:15:00,388.46,389.02,388.45,389.02,2500.0,382.8019,383.3538,382.7921,383.3538,2500.0
2023-01-10 15:20:00,389.06,389.36,388.82,388.95,3149.0,383.3932,383.6888,383.1567,383.2848,3149.0
2023-01-10 15:25:00,388.79,389.03,388.68,388.77,1829.0,383.1271,383.3636,383.0187,383.1074,1829.0
2023-01-10 15:30:00,388.73,388.94,388.41,388.68,2908.0,383.068,383.275,382.7527,383.0187,2908.0
2023-01-10 15:35:00,388.78,388.78,388.28,388.28,1000.0,383.1173,383.1173,382.6246,382.6246,1000.0
2023-01-10 15:40:00,388.1,388.1,387.53,387.78,6456.0,382.4472,382.4472,381.8855,382.1319,6456.0
2023-01-10 15:45:00,387.64,388.01,387.32,387.56,11237.0,381.9939,382.3585,381.6786,381.9151,11237.0
2023-01-10 15:50:00,387.72,388.75,387.64,388.75,23347.0,382.0727,383.0877,381.9939,383.0877,23347.0
2023-01-10 15:55:00,388.91,389.09,388.41,388.7,69162.0,383.2454,383.4228,382.7527,383.0385,69162.0
2023-01-11 09:30:00,388.28,389.87,384.29,385.27,21375.0,382.6246,384.1914,378.6927,379.6584,21375.0
2023-01-11 09:35:00,385.82,388.48,385.41,387.06,10385.0,380.2004,382.8217,379.7964,381.4223,10385.0
2023-01-11 09:40:00,387.72,389.12,386.72,388.85,5290.0,382.0727,383.4523,381.0873,383.1863,5290.0
2023-01-11 09:45:00,389.04,390.04,388.17,389.04,9918.0,383.3735,384.3589,382.5162,383.3735,9918.0
2023-01-11 09:50:00,389.04,389.42,388.09,388.73,8856.0,383.3735,383.748,382.4373,383.068,8856.0
2023-01-11 09:55:00,388.95,389.49,387.13,388.06,3405.0,383.2848,383.8169,381.4913,382.4078,3405.0
2023-01-11 10:00:00,388.19,388.92,387.8,387.86,27013.0,382.5359,383.2552,382.1516,382.2107,27013.0
2023-01-11 10:05:00,388.22,389.5,388.0,389.49,3900.0,382.5654,383.8268,382.3486,383.8169,3900.0
2023-01-11 10:10:00,389.5,389.6,388.85,389.33,11514.0,383.8268,383.9253,383.1863,383.6593,11514.0
2023-01-11 10:15:00,389.49,390.24,389.48,389.85,2903.0,383.8169,384.556,383.8071,384.1717,2903.0
2023-01-11 10:20:00,389.85,391.11,389.48,391.11,7855.0,384.1717,385.4134,383.8071,385.4134,7855.0
2023-01-11 10:25:00,390.99,393.12,390.68,393.01,8699.0,385.2951,387.3941,384.9896,387.2857,8699.0
2023-01-11 10:30:00,393.0,393.08,391.38,391.59,24191.0,387.2758,387.3547,385.6794,385.8864,24191.0
2023-01-11 10:35:00,391.86,391.86,390.03,390.81,5365.0,386.1524,386.1524,384.3491,385.1177,5365.0
2023-01-11 10:40:00,391.22,391.22,389.98,390.18,3565.0,385.5217,385.5217,384.2998,384.4969,3565.0
2023-01-11 10:45:00,390.54,390.98,390.4,390.51,3902.0,384.8517,385.2852,384.7137,384.8221,3902.0
2023-01-11 10:50:00,390.09,390.09,388.66,388.96,13077.0,384.4082,384.4082,382.999,383.2947,13077.0
2023-01-11 10:55:00,389.23,390.05,388.32,389.66,7199.0,383.5607,384.3688,382.664,383.9845,7199.0
2023-01-11 11:00:00,389.81,390.69,389.8,390.4,3527.0,384.1323,384.9995,384.1224,384.7137,3527.0
2023-01-11 11:05:00,390.68,391.03,390.39,390.97,5538.0,384.9896,385.3345,384.7038,385.2754,5538.0
2023-01-11 11:10:00,390.77,392.07,390.6,391.94,12287.0,385.0783,386.3594,384.9108,386.2313,12287.0
2023-01-11 11:15:00,392.27,392.85,392.19,392.47,10355.0,386.5565,387.128,386.4776,386.7535,10355.0
2023-01-11 11:20:00,392.59,393.32,392.02,393.03,9858.0,386.8718,387.5912,386.3101,387.3054,9858.0
2023-01-11 11:25:00,393.18,393.68,392.89,393.29,11807.0,387.4532,387.9459,387.1674,387.5616,11807.0
2023-01-11 11:30:00,393.44,393.9,393.05,393.34,6041.0,387.7094,388.1627,387.3251,387.6109,6041.0
2023-01-11 11:35:00,393.21,393.34,392.99,393.25,2765.0,387.4828,387.6109,387.266,387.5222,2765.0
2023-01-11 11:40:00,393.09,393.37,392.91,393.05,1896.0,387.3645,387.6404,387.1871,387.3251,1896.0
2023-01-11 11:45:00,393.06,393.77,393.06,393.71,4217.0,387.3349,388.0346,387.3349,387.9755,4217.0
2023-01-11 11:50:00,393.46,393.65,393.12,393.65,3934.0,387.7291,387.9164,387.3941,387.9164,3934.0
2023-01-11 11:55:00,393.81,394.01,393.5,393.5,2110.0,388.074,388.2711,387.7685,387.7685,2110.0
2023-01-11 12:00:00,393.72,393.81,393.1,393.69,2200.0,387.9853,388.074,387.3744,387.9558,2200.0
2023-01-11 12:05:00,393.62,393.92,393.5,393.78,2322.0,387.8868,388.1824,387.7685,388.0445,2322.0
2023-01-11 12:10:00,393.88,394.48,393.85,394.48,7376.0,388.143,388.7343,388.1134,388.7343,7376.0
2023-01-11 12:15:00,394.37,394.77,394.31,394.5,5200.0,388.6259,389.02,388.5667,388.754,5200.0
2023-01-11 12:20:00,394.33,394.77,394.33,394.66,1830.0,388.5864,389.02,388.5864,388.9116,1830.0
2023-01-11 12:25:00,394.48,395.0,394.12,394.69,4135.0,388.7343,389.2467,388.3795,388.9412,4135.0
2023-01-11 12:30:00,394.69,394.71,394.07,394.27,3715.0,388.9412,388.9609,388.3302,388.5273,3715.0
2023-01-11 12:35:00,394.26,394.26,393.47,393.47,5698.0,388.5175,388.5175,387.739,387.739,5698.0
2023-01-11 12:40:00,393.63,393.97,393.6,393.66,5680.0,387.8966,388.2317,387.8671,387.9262,5680.0
2023-01-11 12:45:00,393.44,393.56,393.19,393.37,5139.0,387.7094,387.8277,387.4631,387.6404,5139.0
2023-01-11 12:50:00,393.46,394.0,393.28,393.74,2650.0,387.7291,388.2613,387.5517,388.005,2650.0
2023-01-11 12:55:00,393.98,394.11,393.39,394.11,7894.0,388.2415,388.3697,387.6601,388.3697,7894.0
2023-01-11 13:00:00,394.22,394.53,393.95,394.37,4700.0,388.4781,388.7835,388.212,388.6259,4700.0
2023-01-11 13:05:00,394.39,394.6,393.83,394.53,5428.0,388.6456,388.8525,388.0937,388.7835,5428.0
2023-01-11 13:10:00,394.56,395.05,394.45,394.81,8688.0,388.8131,389.296,388.7047,389.0595,8688.0
2023-01-11 13:15:00,394.82,394.82,393.41,393.83,5580.0,389.0693,389.0693,387.6798,388.0937,5580.0
2023-01-11 13:20:00,393.77,393.91,393.26,393.41,2120.0,388.0346,388.1726,387.532,387.6798,2120.0
2023-01-11 13:25:00,393.6,394.4,393.41,394.4,3158.0,387.8671,388.6554,387.6798,388.6554,3158.0
2023-01-11 13:30:00,394.27,395.62,394.21,395.54,4000.0,388.5273,389.8577,388.4682,389.7788,4000.0
2023-01-11 13:35:00,395.51,395.51,393.97,394.27,4088.0,389.7493,389.7493,388.2317,388.5273,4088.0
2023-01-11 13:40:00,394.28,394.55,394.19,394.31,5750.0,388.5372,388.8032,388.4485,388.5667,5750.0
2023-01-11 13:45:00,394.38,394.38,393.58,393.58,3979.0,388.6357,388.6357,387.8474,387.8474,3979.0
2023-01-11 13:50:00,393.48,393.56,393.2,393.4,1878.0,387.7488,387.8277,387.4729,387.67,1878.0
2023-01-11 13:55:00,393.18,393.57,393.17,393.36,1492.0,387.4532,387.8375,387.4433,387.6306,1492.0
2023-01-11 14:00:00,393.38,393.65,392.45,392.56,5474.0,387.6503,387.9164,386.7338,386.8422,5474.0
2023-01-11 14:05:00,392.47,393.0,392.47,392.99,2038.0,386.7535,387.2758,386.7535,387.266,2038.0
2023-01-11 14:10:00,393.31,393.77,393.27,393.44,4363.0,387.5813,388.0346,387.5419,387.7094,4363.0
2023-01-11 14:15:00,393.44,394.19,393.38,394.09,2085.0,387.7094,388.4485,387.6503,388.3499,2085.0
2023-01-11 14:20:00,394.06,394.08,393.6,393.6,2546.0,388.3204,388.3401,387.8671,387.8671,2546.0
2023-01-11 14:25:00,393.75,393.88,393.05,393.05,3820.0,388.0149,388.143,387.3251,387.3251,3820.0
2023-01-11 14:30:00,393.15,393.7,392.86,393.12,14997.0,387.4236,387.9656,387.1379,387.3941,14997.0
2023-01-11 14:35:00,393.25,394.09,392.93,394.09,2950.0,387.5222,388.3499,387.2068,388.3499,2950.0
2023-01-11 14:40:00,394.16,395.04,394.07,395.04,2000.0,388.4189,389.2861,388.3302,389.2861,2000.0
2023-01-11 14:45:00,395.04,395.04,394.51,394.77,2708.0,389.2861,389.2861,388.7638,389.02,2708.0
2023-01-11 14:50:00,394.51,394.72,394.43,394.72,2982.0,388.7638,388.9708,388.685,388.9708,2982.0
2023-01-11 14:55:00,394.53,394.54,393.99,394.24,2861.0,388.7835,388.7934,388.2514,388.4978,2861.0
2023-01-11 15:00:00,394.27,394.4,393.86,394.4,4322.0,388.5273,388.6554,388.1233,388.6554,4322.0
2023-01-11 15:05:00,394.28,394.75,394.15,394.67,3600.0,388.5372,389.0003,388.4091,388.9215,3600.0
2023-01-11 15:10:00,394.63,394.88,394.43,394.45,4136.0,388.8821,389.1284,388.685,388.7047,4136.0
2023-01-11 15:15:00,394.65,395.14,394.57,395.03,3733.0,388.9018,389.3847,388.823,389.2763,3733.0
2023-01-11 15:20:00,395.17,395.17,394.33,394.33,3132.0,389.4142,389.4142,388.5864,388.5864,3132.0
2023-01-11 15:25:00,394.46,394.6,393.97,394.27,4499.0,388.7146,388.8525,388.2317,388.5273,4499.0
2023-01-11 15:30:00,394.33,394.33,393.76,393.78,8116.0,388.5864,388.5864,388.0248,388.0445,8116.0
2023-01-11 15:35:00,393.85,394.14,393.58,393.8,15232.0,388.1134,388.3992,387.8474,388.0642,15232.0
2023-01-11 15:40:00,393.83,394.56,393.79,394.51,6516.0,388.0937,388.8131,388.0543,388.7638,6516.0
2023-01-11 15:45:00,394.51,394.67,394.32,394.54,8900.0,388.7638,388.9215,388.5766,388.7934,8900.0
2023-01-11 15:50:00,394.44,395.34,394.08,395.19,23413.0,388.6948,389.5817,388.3401,389.4339,23413.0
2023-01-11 15:55:00,395.18,395.83,395.0,395.2,64709.0,389.4241,390.0646,389.2467,389.4438,64709.0
2023-01-12 09:30:00,398.27,398.27,394.23,395.0,16811.0,392.4691,392.4691,388.4879,389.2467,16811.0
2023-01-12 09:35:00,396.24,396.24,393.1,394.88,4198.0,390.4686,390.4686,387.3744,389.1284,4198.0
2023-01-12 09:40:00,394.27,395.0,390.82,390.82,12591.0,388.5273,389.2467,385.1276,385.1276,12591.0
2023-01-12 09:45:00,390.9,391.32,388.81,389.01,17308.0,385.2064,385.6203,383.1469,383.3439,17308.0
2023-01-12 09:50:00,389.0,389.33,386.03,387.46,6782.0,383.3341,383.6593,380.4073,381.8165,6782.0
2023-01-12 09:55:00,386.88,387.8,386.22,387.75,8979.0,381.245,382.1516,380.5946,382.1023,8979.0
2023-01-12 10:00:00,387.58,390.24,387.58,389.69,15292.0,381.9348,384.556,381.9348,384.014,15292.0
2023-01-12 10:05:00,389.68,389.68,386.51,388.0,7165.0,384.0042,384.0042,380.8804,382.3486,7165.0
2023-01-12 10:10:00,388.36,392.37,388.29,391.96,4383.0,382.7034,386.655,382.6344,386.251,4383.0
2023-01-12 10:15:00,392.45,392.88,391.68,392.28,6559.0,386.7338,387.1576,385.975,386.5663,6559.0
2023-01-12 10:20:00,392.48,392.67,391.01,392.46,7157.0,386.7634,386.9506,385.3148,386.7437,7157.0
2023-01-12 10:25:00,393.0,393.12,391.65,391.98,3818.0,387.2758,387.3941,385.9455,386.2707,3818.0
2023-01-12 10:30:00,391.5,391.72,390.51,391.06,4529.0,385.7977,386.0145,384.8221,385.3641,4529.0
2023-01-12 10:35:00,391.46,393.36,391.19,393.2,5925.0,385.7583,387.6306,385.4922,387.4729,5925.0
2023-01-12 10:40:00,393.25,393.25,389.72,389.88,6150.0,387.5222,387.5222,384.0436,384.2013,6150.0
2023-01-12 10:45:00,389.94,390.22,388.77,390.0,8305.0,384.2604,384.5363,383.1074,384.3195,8305.0
2023-01-12 10:50:00,389.63,392.0,389.62,392.0,3273.0,383.9549,386.2904,383.9451,386.2904,3273.0
2023-01-12 10:55:00,392.18,392.35,391.6,392.01,2300.0,386.4678,386.6353,385.8962,386.3002,2300.0
2023-01-12 11:00:00,390.98,391.45,389.93,390.21,4176.0,385.2852,385.7484,384.2505,384.5265,4176.0
2023-01-12 11:05:00,390.77,392.04,390.77,391.05,3865.0,385.0783,386.3298,385.0783,385.3542,3865.0
2023-01-12 11:10:00,391.51,392.61,391.15,392.61,2430.0,385.8075,386.8915,385.4528,386.8915,2430.0
2023-01-12 11:15:00,392.8,393.12,392.07,392.07,3060.0,387.0787,387.3941,386.3594,386.3594,3060.0
2023-01-12 11:20:00,392.12,392.65,391.82,392.61,1653.0,386.4086,386.9309,386.113,386.8915,1653.0
2023-01-12 11:25:00,392.37,392.37,390.87,391.67,4694.0,386.655,386.655,385.1768,385.9652,4694.0
2023-01-12 11:30:00,391.88,391.88,390.48,391.12,2585.0,386.1721,386.1721,384.7925,385.4232,2585.0
2023-01-12 11:35:00,391.14,392.36,391.14,391.57,3417.0,385.4429,386.6451,385.4429,385.8667,3417.0
2023-01-12 11:40:00,392.06,392.99,391.91,392.99,2287.0,386.3495,387.266,386.2017,387.266,2287.0
2023-01-12 11:45:00,393.33,393.33,391.88,391.88,3707.0,387.601,387.601,386.1721,386.1721,3707.0
2023-01-12 11:50:00,391.59,392.51,391.19,392.51,3942.0,385.8864,386.793,385.4922,386.793,3942.0
2023-01-12 11:55:00,392.85,394.0,392.81,394.0,2653.0,387.128,388.2613,387.0886,388.2613,2653.0
2023-01-12 12:00:00,393.81,394.44,393.62,394.07,6223.0,388.074,388.6948,387.8868,388.3302,6223.0
2023-01-12 12:05:00,394.07,394.83,393.51,394.76,3525.0,388.3302,389.0792,387.7784,389.0102,3525.0
2023-01-12 12:10:00,394.98,395.4,394.92,395.18,1872.0,389.227,389.6409,389.1679,389.4241,1872.0
2023-01-12 12:15:00,395.34,395.94,395.21,395.94,4873.0,389.5817,390.173,389.4536,390.173,4873.0
2023-01-12 12:20:00,395.94,396.08,395.4,396.08,6933.0,390.173,390.311,389.6409,390.311,6933.0
2023-01-12 12:25:00,396.09,396.6,395.89,396.54,2101.0,390.3208,390.8234,390.1237,390.7643,2101.0
2023-01-12 12:30:00,396.62,396.76,396.06,396.43,4204.0,390.8431,390.9811,390.2913,390.6559,4204.0
2023-01-12 12:35:00,396.49,396.9,396.28,396.77,6257.0,390.715,391.119,390.508,390.9909,6257.0
2023-01-12 12:40:00,396.75,396.76,395.71,395.84,9368.0,390.9712,390.9811,389.9463,390.0745,9368.0
2023-01-12 12:45:00,395.81,396.5,395.78,396.03,12841.0,390.0449,390.7248,390.0153,390.2617,12841.0
2023-01-12 12:50:00,395.98,396.22,395.67,395.68,4678.0,390.2124,390.4489,389.9069,389.9168,4678.0
2023-01-12 12:55:00,395.61,396.19,395.57,395.57,4258.0,389.8478,390.4194,389.8084,389.8084,4258.0
2023-01-12 13:00:00,395.52,396.11,395.51,396.02,5339.0,389.7591,390.3405,389.7493,390.2518,5339.0
2023-01-12 13:05:00,395.97,396.35,395.73,396.16,3700.0,390.2026,390.577,389.9661,390.3898,3700.0
2023-01-12 13:10:00,396.09,396.27,395.77,396.27,3430.0,390.3208,390.4982,390.0055,390.4982,3430.0
2023-01-12 13:15:00,396.44,396.84,396.19,396.36,3605.0,390.6657,391.0599,390.4194,390.5869,3605.0
2023-01-12 13:20:00,396.26,396.45,395.54,395.54,2196.0,390.4883,390.6756,389.7788,389.7788,2196.0
2023-01-12 13:25:00,395.56,395.56,393.0,393.08,3900.0,389.7985,389.7985,387.2758,387.3547,3900.0
2023-01-12 13:30:00,392.9,393.83,392.19,393.67,2309.0,387.1773,388.0937,386.4776,387.9361,2309.0
2023-01-12 13:35:00,393.73,395.35,393.68,395.14,4308.0,387.9952,389.5916,387.9459,389.3847,4308.0
2023-01-12 13:40:00,395.34,395.67,395.34,395.56,1600.0,389.5817,389.9069,389.5817,389.7985,1600.0
2023-01-12 13:45:00,395.51,396.39,395.3,396.39,1823.0,389.7493,390.6164,389.5423,390.6164,1823.0
2023-01-12 13:50:00,396.43,397.38,396.37,397.36,3720.0,390.6559,391.592,390.5967,391.5723,3720.0
2023-01-12 13:55:00,397.16,397.41,396.82,397.0,3593.0,391.3752,391.6216,391.0402,391.2176,3593.0
2023-01-12 14:00:00,397.06,397.17,396.23,396.27,6300.0,391.2767,391.3851,390.4588,390.4982,6300.0
2023-01-12 14:05:00,396.3,396.71,395.98,396.07,12494.0,390.5278,390.9318,390.2124,390.3011,12494.0
2023-01-12 14:10:00,396.08,396.59,396.01,396.59,2500.0,390.311,390.8135,390.242,390.8135,2500.0
2023-01-12 14:15:00,396.45,396.59,396.08,396.36,5885.0,390.6756,390.8135,390.311,390.5869,5885.0
2023-01-12 14:20:00,396.66,396.76,395.87,396.31,3336.0,390.8825,390.9811,390.104,390.5376,3336.0
2023-01-12 14:25:00,396.31,396.6,396.11,396.12,5447.0,390.5376,390.8234,390.3405,390.3504,5447.0
2023-01-12 14:30:00,395.86,396.32,395.44,395.99,3500.0,390.0942,390.5475,389.6803,390.2223,3500.0
2023-01-12 14:35:00,396.19,397.09,395.87,396.97,2770.0,390.4194,391.3062,390.104,391.188,2770.0
2023-01-12 14:40:00,397.14,397.58,397.09,397.19,4800.0,391.3555,391.7891,391.3062,391.4048,4800.0
2023-01-12 14:45:00,397.4,397.98,397.24,397.88,5288.0,391.6117,392.1833,391.4541,392.0847,5288.0
2023-01-12 14:50:00,397.73,397.73,396.38,396.77,7260.0,391.9369,391.9369,390.6066,390.9909,7260.0
2023-01-12 14:55:00,396.68,397.45,396.33,397.32,5403.0,390.9022,391.661,390.5573,391.5329,5403.0
2023-01-12 15:00:00,397.24,397.24,396.35,396.81,3189.0,391.4541,391.4541,390.577,391.0303,3189.0
2023-01-12 15:05:00,396.97,397.05,395.99,396.02,5214.0,391.188,391.2668,390.2223,390.2518,5214.0
2023-01-12 15:10:00,395.99,396.66,395.58,396.31,9668.0,390.2223,390.8825,389.8182,390.5376,9668.0
2023-01-12 15:15:00,396.31,397.32,396.15,396.23,9191.0,390.5376,391.5329,390.3799,390.4588,9191.0
2023-01-12 15:20:00,396.27,397.25,396.19,397.07,4270.0,390.4982,391.4639,390.4194,391.2865,4270.0
2023-01-12 15:25:00,396.98,397.49,396.84,396.84,4508.0,391.1979,391.7004,391.0599,391.0599,4508.0
2023-01-12 15:30:00,396.84,397.79,396.84,397.27,4207.0,391.0599,391.9961,391.0599,391.4836,4207.0
2023-01-12 15:35:00,397.19,397.26,396.5,396.99,13757.0,391.4048,391.4738,390.7248,391.2077,13757.0
2023-01-12 15:40:00,396.94,397.23,396.53,396.77,7708.0,391.1584,391.4442,390.7544,390.9909,7708.0
2023-01-12 15:45:00,396.68,396.68,395.44,396.04,10185.0,390.9022,390.9022,389.6803,390.2715,10185.0
2023-01-12 15:50:00,396.1,397.47,396.0,396.48,26155.0,390.3307,391.6807,390.2321,390.7051,26155.0
2023-01-12 15:55:00,396.55,397.28,396.46,396.69,57642.0,390.7741,391.4935,390.6854,390.9121,57642.0
2023-01-13 09:30:00,390.49,394.44,390.0,393.41,19151.0,384.8024,388.6948,384.3195,387.6798,19151.0
2023-01-13 09:35:00,393.33,393.99,391.21,391.74,20650.0,387.601,388.2514,385.5119,386.0342,20650.0
2023-01-13 09:40:00,392.28,392.98,389.21,389.74,7076.0,386.5663,387.2561,383.541,384.0633,7076.0
2023-01-13 09:45:00,389.26,390.36,388.24,389.06,20700.0,383.5903,384.6743,382.5852,383.3932,20700.0
2023-01-13 09:50:00,388.96,390.57,388.91,390.3,10956.0,383.2947,384.8812,383.2454,384.6151,10956.0
2023-01-13 09:55:00,389.73,391.04,387.72,387.72,11417.0,384.0535,385.3444,382.0727,382.0727,11417.0
2023-01-13 10:00:00,387.49,390.0,387.22,389.78,18081.0,381.8461,384.3195,381.58,384.1027,18081.0
2023-01-13 10:05:00,390.28,390.92,390.16,390.41,10661.0,384.5954,385.2261,384.4772,384.7235,10661.0
2023-01-13 10:10:00,390.15,392.12,390.12,391.74,4356.0,384.4673,386.4086,384.4378,386.0342,4356.0
2023-01-13 10:15:00,391.88,392.6,391.27,391.72,8417.0,386.1721,386.8816,385.571,386.0145,8417.0
2023-01-13 10:20:00,392.02,392.45,391.36,392.06,3345.0,386.3101,386.7338,385.6597,386.3495,3345.0
2023-01-13 10:25:00,392.32,392.9,391.97,392.58,5115.0,386.6057,387.1773,386.2608,386.8619,5115.0
2023-01-13 10:30:00,392.58,392.78,391.21,391.5,4188.0,386.8619,387.059,385.5119,385.7977,4188.0
2023-01-13 10:35:00,391.83,392.01,390.27,390.87,5678.0,386.1229,386.3002,384.5856,385.1768,5678.0
2023-01-13 10:40:00,391.0,391.56,390.06,390.06,7046.0,385.305,385.8568,384.3786,384.3786,7046.0
2023-01-13 10:45:00,390.13,391.11,389.91,391.11,6501.0,384.4476,385.4134,384.2308,385.4134,6501.0
2023-01-13 10:50:00,391.13,391.13,390.01,390.7,3632.0,385.4331,385.4331,384.3294,385.0093,3632.0
2023-01-13 10:55:00,390.75,391.6,390.72,391.6,6974.0,385.0586,385.8962,385.029,385.8962,6974.0
2023-01-13 11:00:00,391.68,391.88,390.76,391.09,12402.0,385.975,386.1721,385.0684,385.3936,12402.0
2023-01-13 11:05:00,391.0,391.9,390.66,390.83,22248.0,385.305,386.1918,384.9699,385.1374,22248.0
2023-01-13 11:10:00,390.65,390.83,389.59,389.59,8185.0,384.9601,385.1374,383.9155,383.9155,8185.0
2023-01-13 11:15:00,389.88,390.1,388.92,389.49,11769.0,384.2013,384.4181,383.2552,383.8169,11769.0
2023-01-13 11:20:00,389.5,391.0,389.49,390.49,10074.0,383.8268,385.305,383.8169,384.8024,10074.0
2023-01-13 11:25:00,390.45,390.83,390.09,390.83,4242.0,384.763,385.1374,384.4082,385.1374,4242.0
2023-01-13 11:30:00,390.95,390.95,389.46,389.67,2990.0,385.2557,385.2557,383.7874,383.9943,2990.0
2023-01-13 11:35:00,390.02,390.02,388.42,388.5,5208.0,384.3392,384.3392,382.7625,382.8414,5208.0
2023-01-13 11:40:00,388.34,388.44,387.43,387.55,6854.0,382.6837,382.7822,381.787,381.9052,6854.0
2023-01-13 11:45:00,387.5,387.53,386.69,387.21,8432.0,381.8559,381.8855,381.0577,381.5702,8432.0
2023-01-13 11:50:00,387.21,387.63,386.47,386.87,8098.0,381.5702,381.984,380.8409,381.2351,8098.0
2023-01-13 11:55:00,386.97,387.65,386.46,387.6,9968.0,381.3337,382.0037,380.8311,381.9545,9968.0
2023-01-13 12:00:00,387.6,389.0,387.6,388.39,11160.0,381.9545,383.3341,381.9545,382.733,11160.0
2023-01-13 12:05:00,388.38,389.12,388.37,389.11,2385.0,382.7231,383.4523,382.7133,383.4425,2385.0
2023-01-13 12:10:00,389.11,390.27,389.01,390.22,4156.0,383.4425,384.5856,383.3439,384.5363,4156.0
2023-01-13 12:15:00,390.23,390.56,389.96,390.36,6500.0,384.5462,384.8714,384.2801,384.6743,6500.0
2023-01-13 12:20:00,390.35,391.25,389.93,390.88,18881.0,384.6644,385.5513,384.2505,385.1867,18881.0
2023-01-13 12:25:00,390.88,391.22,390.19,390.19,2600.0,385.1867,385.5217,384.5068,384.5068,2600.0
2023-01-13 12:30:00,390.38,390.55,389.6,390.54,5072.0,384.694,384.8615,383.9253,384.8517,5072.0
2023-01-13 12:35:00,390.56,390.95,390.28,390.81,5345.0,384.8714,385.2557,384.5954,385.1177,5345.0
2023-01-13 12:40:00,390.81,390.81,389.98,390.42,3840.0,385.1177,385.1177,384.2998,384.7334,3840.0
2023-01-13 12:45:00,390.55,391.15,390.46,390.81,18285.0,384.8615,385.4528,384.7728,385.1177,18285.0
2023-01-13 12:50:00,390.81,391.34,390.81,391.0,5484.0,385.1177,385.64,385.1177,385.305,5484.0
2023-01-13 12:55:00,390.95,391.75,390.95,391.06,5496.0,385.2557,386.044,385.2557,385.3641,5496.0
2023-01-13 13:00:00,391.01,391.49,390.85,390.85,3736.0,385.3148,385.7878,385.1571,385.1571,3736.0
2023-01-13 13:05:00,390.57,391.2,390.33,391.18,4106.0,384.8812,385.502,384.6447,385.4823,4106.0
2023-01-13 13:10:00,391.38,391.84,391.38,391.58,3148.0,385.6794,386.1327,385.6794,385.8765,3148.0
2023-01-13 13:15:00,391.56,391.56,390.04,390.9,5602.0,385.8568,385.8568,384.3589,385.2064,5602.0
2023-01-13 13:20:00,390.9,391.13,390.51,390.79,5582.0,385.2064,385.4331,384.8221,385.098,5582.0
2023-01-13 13:25:00,391.02,391.44,390.83,390.96,4101.0,385.3247,385.7385,385.1374,385.2655,4101.0
2023-01-13 13:30:00,391.13,391.49,390.97,391.28,4854.0,385.4331,385.7878,385.2754,385.5809,4854.0
2023-01-13 13:35:00,391.02,391.58,390.87,391.58,3631.0,385.3247,385.8765,385.1768,385.8765,3631.0
2023-01-13 13:40:00,391.47,392.36,391.47,392.3,4093.0,385.7681,386.6451,385.7681,386.586,4093.0
2023-01-13 13:45:00,392.19,393.14,391.9,393.14,4216.0,386.4776,387.4138,386.1918,387.4138,4216.0
2023-01-13 13:50:00,393.05,393.96,393.03,393.75,13643.0,387.3251,388.2218,387.3054,388.0149,13643.0
2023-01-13 13:55:00,393.58,393.92,393.15,393.15,6245.0,387.8474,388.1824,387.4236,387.4236,6245.0
2023-01-13 14:00:00,393.43,393.48,392.18,392.43,2024.0,387.6996,387.7488,386.4678,386.7141,2024.0
2023-01-13 14:05:00,392.57,392.8,391.9,392.19,2769.0,386.8521,387.0787,386.1918,386.4776,2769.0
2023-01-13 14:10:00,392.18,392.67,392.18,392.33,3459.0,386.4678,386.9506,386.4678,386.6156,3459.0
2023-01-13 14:15:00,392.46,392.85,392.34,392.62,4617.0,386.7437,387.128,386.6254,386.9014,4617.0
2023-01-13 14:20:00,392.44,392.49,391.82,391.97,2859.0,386.724,386.7732,386.113,386.2608,2859.0
2023-01-13 14:25:00,391.84,392.25,391.82,392.25,3133.0,386.1327,386.5367,386.113,386.5367,3133.0
2023-01-13 14:30:00,392.27,393.16,392.26,392.85,4827.0,386.5565,387.4335,386.5466,387.128,4827.0
2023-01-13 14:35:00,392.88,392.9,392.33,392.51,2480.0,387.1576,387.1773,386.6156,386.793,2480.0
2023-01-13 14:40:00,392.49,392.49,391.89,392.02,2900.0,386.7732,386.7732,386.182,386.3101,2900.0
2023-01-13 14:45:00,392.02,392.33,391.61,392.01,7475.0,386.3101,386.6156,385.9061,386.3002,7475.0
2023-01-13 14:50:00,391.99,392.25,391.79,391.9,6618.0,386.2805,386.5367,386.0834,386.1918,6618.0
2023-01-13 14:55:00,391.88,392.57,391.8,392.54,3026.0,386.1721,386.8521,386.0933,386.8225,3026.0
2023-01-13 15:00:00,392.58,392.64,391.98,392.22,3600.0,386.8619,386.9211,386.2707,386.5072,3600.0
2023-01-13 15:05:00,392.14,392.14,391.46,391.63,6643.0,386.4283,386.4283,385.7583,385.9258,6643.0
2023-01-13 15:10:00,391.67,392.14,391.65,391.85,6545.0,385.9652,386.4283,385.9455,386.1426,6545.0
2023-01-13 15:15:00,391.91,392.28,391.9,391.99,6701.0,386.2017,386.5663,386.1918,386.2805,6701.0
2023-01-13 15:20:00,391.99,392.53,391.85,391.9,4116.0,386.2805,386.8127,386.1426,386.1918,4116.0
2023-01-13 15:25:00,391.99,392.6,391.99,392.6,4750.0,386.2805,386.8816,386.2805,386.8816,4750.0
2023-01-13 15:30:00,392.69,393.1,392.47,393.1,11666.0,386.9703,387.3744,386.7535,387.3744,11666.0
2023-01-13 15:35:00,393.03,394.58,393.02,394.55,14965.0,387.3054,388.8328,387.2955,388.8032,14965.0
2023-01-13 15:40:00,394.55,394.63,393.8,393.85,7655.0,388.8032,388.8821,388.0642,388.1134,7655.0
2023-01-13 15:45:00,393.87,393.92,392.9,393.24,15059.0,388.1331,388.1824,387.1773,387.5123,15059.0
2023-01-13 15:50:00,393.12,393.53,392.83,393.17,27932.0,387.3941,387.7981,387.1083,387.4433,27932.0
2023-01-13 15:55:00,393.18,393.64,392.92,393.16,61205.0,387.4532,387.9065,387.197,387.4335,61205.0
2023-01-17 09:30:00,392.0,392.48,388.98,389.45,19345.0,386.2904,386.7634,383.3144,383.7775,19345.0
2023-01-17 09:35:00,389.45,390.02,387.83,388.25,8947.0,383.7775,384.3392,382.1811,382.595,8947.0
2023-01-17 09:40:00,388.02,388.16,386.75,387.52,10602.0,382.3684,382.5063,381.1169,381.8756,10602.0
2023-01-17 09:45:00,387.71,389.92,387.56,388.24,18467.0,382.0629,384.2407,381.9151,382.5852,18467.0
2023-01-17 09:50:00,388.61,390.75,388.36,390.43,7200.0,382.9498,385.0586,382.7034,384.7433,7200.0
2023-01-17 09:55:00,390.53,390.88,389.49,390.11,6772.0,384.8418,385.1867,383.8169,384.4279,6772.0
2023-01-17 10:00:00,390.11,393.89,390.11,393.25,16460.0,384.4279,388.1529,384.4279,387.5222,16460.0
2023-01-17 10:05:00,393.05,394.23,392.85,394.23,5509.0,387.3251,388.4879,387.128,388.4879,5509.0
2023-01-17 10:10:00,394.04,395.29,393.88,393.88,20139.0,388.3007,389.5325,388.143,388.143,20139.0
2023-01-17 10:15:00,393.9,394.41,392.78,393.17,10336.0,388.1627,388.6653,387.059,387.4433,10336.0
2023-01-17 10:20:00,393.13,393.96,393.06,393.72,4548.0,387.4039,388.2218,387.3349,387.9853,4548.0
2023-01-17 10:25:00,393.73,394.27,393.16,393.85,6039.0,387.9952,388.5273,387.4335,388.1134,6039.0
2023-01-17 10:30:00,393.94,393.97,392.13,392.32,6172.0,388.2021,388.2317,386.4185,386.6057,6172.0
2023-01-17 10:35:00,392.39,392.61,391.52,391.67,5088.0,386.6747,386.8915,385.8174,385.9652,5088.0
2023-01-17 10:40:00,391.63,391.73,390.31,391.11,10717.0,385.9258,386.0243,384.625,385.4134,10717.0
2023-01-17 10:45:00,391.13,391.61,390.61,390.79,6413.0,385.4331,385.9061,384.9206,385.098,6413.0
2023-01-17 10:50:00,390.75,391.14,389.44,389.81,5014.0,385.0586,385.4429,383.7677,384.1323,5014.0
2023-01-17 10:55:00,389.47,389.47,389.04,389.13,8059.0,383.7972,383.7972,383.3735,383.4622,8059.0
2023-01-17 11:00:00,389.13,389.53,388.2,388.89,16335.0,383.4622,383.8564,382.5457,383.2257,16335.0
2023-01-17 11:05:00,388.73,389.09,387.68,388.18,12662.0,383.068,383.4228,382.0333,382.526,12662.0
2023-01-17 11:10:00,388.05,388.05,386.99,387.62,8596.0,382.3979,382.3979,381.3534,381.9742,8596.0
2023-01-17 11:15:00,387.52,388.13,387.22,388.06,8921.0,381.8756,382.4768,381.58,382.4078,8921.0
2023-01-17 11:20:00,387.94,389.34,387.45,388.4,29251.0,382.2895,383.6691,381.8067,382.7428,29251.0
2023-01-17 11:25:00,388.37,389.33,388.07,388.88,7052.0,382.7133,383.6593,382.4176,383.2158,7052.0
2023-01-17 11:30:00,389.13,390.35,388.88,390.35,6642.0,383.4622,384.6644,383.2158,384.6644,6642.0
2023-01-17 11:35:00,390.18,391.15,390.01,391.1,2953.0,384.4969,385.4528,384.3294,385.4035,2953.0
2023-01-17 11:40:00,391.01,391.75,391.01,391.48,1500.0,385.3148,386.044,385.3148,385.778,1500.0
2023-01-17 11:45:00,391.24,391.57,390.84,390.84,2910.0,385.5415,385.8667,385.1473,385.1473,2910.0
2023-01-17 11:50:00,391.0,391.46,390.94,391.28,2419.0,385.305,385.7583,385.2458,385.5809,2419.0
2023-01-17 11:55:00,391.4,392.23,391.4,392.23,2900.0,385.6991,386.517,385.6991,386.517,2900.0
2023-01-17 12:00:00,392.0,392.2,391.68,392.2,1400.0,386.2904,386.4875,385.975,386.4875,1400.0
2023-01-17 12:05:00,392.08,392.21,390.88,390.88,3704.0,386.3692,386.4973,385.1867,385.1867,3704.0
2023-01-17 12:10:00,390.85,391.0,390.34,390.34,2862.0,385.1571,385.305,384.6546,384.6546,2862.0
2023-01-17 12:15:00,390.21,390.34,389.68,390.06,14024.0,384.5265,384.6546,384.0042,384.3786,14024.0
2023-01-17 12:20:00,390.0,390.45,389.65,389.85,8483.0,384.3195,384.763,383.9746,384.1717,8483.0
2023-01-17 12:25:00,390.03,390.34,389.88,390.08,2625.0,384.3491,384.6546,384.2013,384.3984,2625.0
2023-01-17 12:30:00,389.99,390.96,389.99,390.75,12439.0,384.3097,385.2655,384.3097,385.0586,12439.0
2023-01-17 12:35:00,390.64,391.06,390.62,390.93,12770.0,384.9502,385.3641,384.9305,385.236,12770.0
2023-01-17 12:40:00,390.89,390.99,390.42,390.48,4835.0,385.1966,385.2951,384.7334,384.7925,4835.0
2023-01-17 12:45:00,390.49,391.05,390.31,391.02,5827.0,384.8024,385.3542,384.625,385.3247,5827.0
2023-01-17 12:50:00,391.12,392.12,391.12,391.42,9445.0,385.4232,386.4086,385.4232,385.7188,9445.0
2023-01-17 12:55:00,391.36,391.45,390.82,390.82,3228.0,385.6597,385.7484,385.1276,385.1276,3228.0
2023-01-17 13:00:00,390.79,391.27,390.47,391.17,7486.0,385.098,385.571,384.7827,385.4725,7486.0
2023-01-17 13:05:00,391.25,391.64,391.05,391.32,3032.0,385.5513,385.9356,385.3542,385.6203,3032.0
2023-01-17 13:10:00,391.28,391.28,390.67,390.69,3686.0,385.5809,385.5809,384.9798,384.9995,3686.0
2023-01-17 13:15:00,390.54,391.45,390.47,391.43,8285.0,384.8517,385.7484,384.7827,385.7287,8285.0
2023-01-17 13:20:00,391.3,391.3,390.46,390.75,6914.0,385.6006,385.6006,384.7728,385.0586,6914.0
2023-01-17 13:25:00,390.81,391.04,390.57,390.74,3224.0,385.1177,385.3444,384.8812,385.0487,3224.0
2023-01-17 13:30:00,390.68,391.36,390.56,391.36,12683.0,384.9896,385.6597,384.8714,385.6597,12683.0
2023-01-17 13:35:00,391.35,392.59,391.34,392.59,4838.0,385.6499,386.8718,385.64,386.8718,4838.0
2023-01-17 13:40:00,392.35,393.36,392.31,393.01,3520.0,386.6353,387.6306,386.5959,387.2857,3520.0
2023-01-17 13:45:00,392.9,392.9,391.82,392.26,3905.0,387.1773,387.1773,386.113,386.5466,3905.0
2023-01-17 13:50:00,392.33,392.47,392.24,392.47,2882.0,386.6156,386.7535,386.5269,386.7535,2882.0
2023-01-17 13:55:00,392.39,392.74,392.15,392.74,2100.0,386.6747,387.0196,386.4382,387.0196,2100.0
2023-01-17 14:00:00,392.54,392.57,391.97,392.48,3354.0,386.8225,386.8521,386.2608,386.7634,3354.0
2023-01-17 14:05:00,392.6,392.73,392.39,392.39,2000.0,386.8816,387.0098,386.6747,386.6747,2000.0
2023-01-17 14:10:00,392.57,392.64,391.68,391.79,6034.0,386.8521,386.9211,385.975,386.0834,6034.0
2023-01-17 14:15:00,391.57,391.57,390.91,391.37,8710.0,385.8667,385.8667,385.2163,385.6696,8710.0
2023-01-17 14:20:00,391.27,391.29,390.91,391.11,7484.0,385.571,385.5907,385.2163,385.4134,7484.0
2023-01-17 14:25:00,391.12,391.36,391.04,391.13,7522.0,385.4232,385.6597,385.3444,385.4331,7522.0
2023-01-17 14:30:00,391.06,391.95,391.06,391.8,10195.0,385.3641,386.2411,385.3641,386.0933,10195.0
2023-01-17 14:35:00,391.76,392.0,391.76,391.89,6063.0,386.0539,386.2904,386.0539,386.182,6063.0
2023-01-17 14:40:00,391.92,392.11,391.4,391.64,7973.0,386.2116,386.3988,385.6991,385.9356,7973.0
2023-01-17 14:45:00,391.51,391.51,391.04,391.25,5892.0,385.8075,385.8075,385.3444,385.5513,5892.0
2023-01-17 14:50:00,391.25,391.3,390.69,390.76,4030.0,385.5513,385.6006,384.9995,385.0684,4030.0
2023-01-17 14:55:00,390.68,390.71,390.13,390.15,3020.0,384.9896,385.0192,384.4476,384.4673,3020.0
2023-01-17 15:00:00,390.35,391.07,390.35,391.01,5098.0,384.6644,385.3739,384.6644,385.3148,5098.0
2023-01-17 15:05:00,391.03,391.14,390.86,391.05,4491.0,385.3345,385.4429,385.167,385.3542,4491.0
2023-01-17 15:10:00,391.16,391.16,390.24,390.67,3829.0,385.4626,385.4626,384.556,384.9798,3829.0
2023-01-17 15:15:00,390.71,390.83,390.37,390.61,2273.0,385.0192,385.1374,384.6841,384.9206,2273.0
2023-01-17 15:20:00,390.55,390.65,390.14,390.53,3500.0,384.8615,384.9601,384.4575,384.8418,3500.0
2023-01-17 15:25:00,390.58,390.89,390.26,390.43,4298.0,384.8911,385.1966,384.5757,384.7433,4298.0
2023-01-17 15:30:00,390.43,390.89,390.31,390.85,6270.0,384.7433,385.1966,384.625,385.1571,6270.0
2023-01-17 15:35:00,390.78,391.04,390.74,390.93,6614.0,385.0882,385.3444,385.0487,385.236,6614.0
2023-01-17 15:40:00,390.93,391.05,390.32,390.33,10806.0,385.236,385.3542,384.6349,384.6447,10806.0
2023-01-17 15:45:00,390.23,390.32,389.14,389.25,15780.0,384.5462,384.6349,383.472,383.5804,15780.0
2023-01-17 15:50:00,389.11,389.66,388.41,389.66,37430.0,383.4425,383.9845,382.7527,383.9845,37430.0
2023-01-17 15:55:00,389.95,390.28,389.85,390.19,50544.0,384.2702,384.5954,384.1717,384.5068,50544.0
2023-01-18 09:30:00,392.1,394.13,391.32,392.62,15816.0,386.3889,388.3894,385.6203,386.9014,15816.0
2023-01-18 09:35:00,393.68,396.42,391.78,396.08,24897.0,387.9459,390.646,386.0736,390.311,24897.0
2023-01-18 09:40:00,396.09,397.0,395.0,395.48,24817.0,390.3208,391.2176,389.2467,389.7197,24817.0
2023-01-18 09:45:00,396.0,397.94,395.21,397.59,55206.0,390.2321,392.1439,389.4536,391.799,55206.0
2023-01-18 09:50:00,397.26,398.8,397.03,398.47,37744.0,391.4738,392.9913,391.2471,392.6661,37744.0
2023-01-18 09:55:00,398.44,398.76,396.99,398.25,11957.0,392.6366,392.9519,391.2077,392.4494,11957.0
2023-01-18 10:00:00,398.48,400.14,397.55,400.02,22593.0,392.676,394.3118,391.7595,394.1936,22593.0
2023-01-18 10:05:00,400.0,401.32,399.9,400.73,10003.0,394.1739,395.4746,394.0753,394.8932,10003.0
2023-01-18 10:10:00,400.81,400.95,399.85,399.85,12006.0,394.9721,395.11,394.026,394.026,12006.0
2023-01-18 10:15:00,399.84,400.91,398.06,398.46,18980.0,394.0162,395.0706,392.2621,392.6563,18980.0
2023-01-18 10:20:00,398.67,399.53,398.24,399.23,8364.0,392.8632,393.7107,392.4395,393.4151,8364.0
2023-01-18 10:25:00,398.88,400.0,398.88,399.38,5219.0,393.0702,394.1739,393.0702,393.5629,5219.0
2023-01-18 10:30:00,399.66,399.88,399.23,399.51,8731.0,393.8388,394.0556,393.4151,393.691,8731.0
2023-01-18 10:35:00,399.26,399.26,397.9,398.16,11695.0,393.4446,393.4446,392.1045,392.3607,11695.0
2023-01-18 10:40:00,398.34,398.77,397.51,398.12,29541.0,392.538,392.9618,391.7201,392.3212,29541.0
2023-01-18 10:45:00,397.9,398.77,397.36,397.75,22065.0,392.1045,392.9618,391.5723,391.9566,22065.0
2023-01-18 10:50:00,397.75,397.88,397.0,397.0,24745.0,391.9566,392.0847,391.2176,391.2176,24745.0
2023-01-18 10:55:00,397.0,397.88,396.59,397.88,26718.0,391.2176,392.0847,390.8135,392.0847,26718.0
2023-01-18 11:00:00,397.83,398.0,396.8,396.87,22349.0,392.0355,392.203,391.0205,391.0895,22349.0
2023-01-18 11:05:00,396.75,396.76,395.16,396.43,9409.0,390.9712,390.9811,389.4044,390.6559,9409.0
2023-01-18 11:10:00,396.6,396.6,395.43,395.63,7254.0,390.8234,390.8234,389.6704,389.8675,7254.0
2023-01-18 11:15:00,395.55,396.07,395.19,395.62,11079.0,389.7887,390.3011,389.4339,389.8577,11079.0
2023-01-18 11:20:00,395.31,395.63,394.35,394.55,15515.0,389.5522,389.8675,388.6062,388.8032,15515.0
2023-01-18 11:25:00,394.55,394.85,393.01,393.18,20078.0,388.8032,389.0989,387.2857,387.4532,20078.0
2023-01-18 11:30:00,392.93,393.62,392.31,392.78,29598.0,387.2068,387.8868,386.5959,387.059,29598.0
2023-01-18 11:35:00,392.55,392.8,391.46,391.94,6527.0,386.8324,387.0787,385.7583,386.2313,6527.0
2023-01-18 11:40:00,392.02,392.08,391.4,392.08,30879.0,386.3101,386.3692,385.6991,386.3692,30879.0
2023-01-18 11:45:00,392.2,392.62,391.56,391.75,7447.0,386.4875,386.9014,385.8568,386.044,7447.0
2023-01-18 11:50:00,391.56,391.56,390.32,390.68,5934.0,385.8568,385.8568,384.6349,384.9896,5934.0
2023-01-18 11:55:00,390.78,391.59,390.53,391.23,4951.0,385.0882,385.8864,384.8418,385.5316,4951.0
2023-01-18 12:00:00,391.4,392.08,391.25,391.79,9632.0,385.6991,386.3692,385.5513,386.0834,9632.0
2023-01-18 12:05:00,391.43,391.77,391.2,391.64,5091.0,385.7287,386.0637,385.502,385.9356,5091.0
2023-01-18 12:10:00,391.66,391.66,391.16,391.37,4698.0,385.9553,385.9553,385.4626,385.6696,4698.0
2023-01-18 12:15:00,391.37,391.5,390.71,390.88,8185.0,385.6696,385.7977,385.0192,385.1867,8185.0
2023-01-18 12:20:00,390.71,390.91,390.29,390.46,6759.0,385.0192,385.2163,384.6053,384.7728,6759.0
2023-01-18 12:25:00,390.35,390.36,389.26,389.72,7997.0,384.6644,384.6743,383.5903,384.0436,7997.0
2023-01-18 12:30:00,389.72,389.77,389.26,389.36,5234.0,384.0436,384.0929,383.5903,383.6888,5234.0
2023-01-18 12:35:00,389.33,390.14,389.06,389.77,8206.0,383.6593,384.4575,383.3932,384.0929,8206.0
2023-01-18 12:40:00,389.95,390.05,389.6,389.88,2941.0,384.2702,384.3688,383.9253,384.2013,2941.0
2023-01-18 12:45:00,389.61,390.49,389.58,390.49,9826.0,383.9352,384.8024,383.9056,384.8024,9826.0
2023-01-18 12:50:00,390.59,390.71,389.16,389.36,7931.0,384.9009,385.0192,383.4918,383.6888,7931.0
2023-01-18 12:55:00,389.49,389.57,388.7,388.73,8875.0,383.8169,383.8958,383.0385,383.068,8875.0
2023-01-18 13:00:00,388.73,388.95,388.0,388.25,5036.0,383.068,383.2848,382.3486,382.595,5036.0
2023-01-18 13:05:00,388.16,388.5,387.82,388.31,6408.0,382.5063,382.8414,382.1713,382.6541,6408.0
2023-01-18 13:10:00,388.31,388.5,388.17,388.44,9736.0,382.6541,382.8414,382.5162,382.7822,9736.0
2023-01-18 13:15:00,388.61,388.68,388.15,388.25,4826.0,382.9498,383.0187,382.4965,382.595,4826.0
2023-01-18 13:20:00,388.25,388.81,388.25,388.67,2160.0,382.595,383.1469,382.595,383.0089,2160.0
2023-01-18 13:25:00,388.4,389.35,388.4,389.0,7449.0,382.7428,383.679,382.7428,383.3341,7449.0
2023-01-18 13:30:00,388.94,389.4,388.6,388.61,3499.0,383.275,383.7283,382.9399,382.9498,3499.0
2023-01-18 13:35:00,388.55,390.05,388.34,390.05,9416.0,382.8906,384.3688,382.6837,384.3688,9416.0
2023-01-18 13:40:00,390.1,390.61,389.89,390.47,3826.0,384.4181,384.9206,384.2111,384.7827,3826.0
2023-01-18 13:45:00,390.58,391.0,389.77,390.02,3910.0,384.8911,385.305,384.0929,384.3392,3910.0
2023-01-18 13:50:00,390.0,391.03,390.0,390.61,7107.0,384.3195,385.3345,384.3195,384.9206,7107.0
2023-01-18 13:55:00,390.38,390.38,389.54,389.64,4057.0,384.694,384.694,383.8662,383.9648,4057.0
2023-01-18 14:00:00,389.8,389.81,388.5,389.08,7252.0,384.1224,384.1323,382.8414,383.4129,7252.0
2023-01-18 14:05:00,389.21,390.2,388.61,389.7,9466.0,383.541,384.5166,382.9498,384.0239,9466.0
2023-01-18 14:10:00,389.81,390.42,389.66,390.35,6314.0,384.1323,384.7334,383.9845,384.6644,6314.0
2023-01-18 14:15:00,390.3,390.61,389.84,390.21,2957.0,384.6151,384.9206,384.1618,384.5265,2957.0
2023-01-18 14:20:00,390.39,390.55,390.03,390.03,2202.0,384.7038,384.8615,384.3491,384.3491,2202.0
2023-01-18 14:25:00,390.16,390.46,390.08,390.44,3435.0,384.4772,384.7728,384.3984,384.7531,3435.0
2023-01-18 14:30:00,390.38,390.6,389.82,390.28,9580.0,384.694,384.9108,384.1421,384.5954,9580.0
2023-01-18 14:35:00,390.08,390.27,389.55,389.65,3311.0,384.3984,384.5856,383.8761,383.9746,3311.0
2023-01-18 14:40:00,389.59,389.7,389.18,389.24,3365.0,383.9155,384.0239,383.5115,383.5706,3365.0
2023-01-18 14:45:00,389.54,389.58,388.34,388.34,4300.0,383.8662,383.9056,382.6837,382.6837,4300.0
2023-01-18 14:50:00,388.31,388.33,388.05,388.19,4032.0,382.6541,382.6738,382.3979,382.5359,4032.0
2023-01-18 14:55:00,388.06,388.24,387.94,387.98,5778.0,382.4078,382.5852,382.2895,382.3289,5778.0
2023-01-18 15:00:00,387.95,388.28,387.62,387.94,3237.0,382.2994,382.6246,381.9742,382.2895,3237.0
2023-01-18 15:05:00,387.93,388.13,387.75,387.89,2393.0,382.2797,382.4768,382.1023,382.2403,2393.0
2023-01-18 15:10:00,387.93,388.71,387.92,388.12,2749.0,382.2797,383.0483,382.2698,382.4669,2749.0
2023-01-18 15:15:00,388.43,388.54,387.65,387.77,3255.0,382.7724,382.8808,382.0037,382.122,3255.0
2023-01-18 15:20:00,387.89,388.15,387.59,388.06,2000.0,382.2403,382.4965,381.9446,382.4078,2000.0
2023-01-18 15:25:00,388.02,388.32,387.95,388.05,2430.0,382.3684,382.664,382.2994,382.3979,2430.0
2023-01-18 15:30:00,387.87,387.94,387.08,387.41,5517.0,382.2205,382.2895,381.442,381.7672,5517.0
2023-01-18 15:35:00,387.23,387.52,386.54,386.63,8435.0,381.5899,381.8756,380.9099,380.9986,8435.0
2023-01-18 15:40:00,386.63,386.76,386.2,386.43,8055.0,380.9986,381.1267,380.5749,380.8015,8055.0
2023-01-18 15:45:00,386.53,386.81,386.07,386.52,8849.0,380.9001,381.176,380.4468,380.8902,8849.0
2023-01-18 15:50:00,386.53,386.88,385.8,386.08,25788.0,380.9001,381.245,380.1807,380.4566,25788.0
2023-01-18 15:55:00,385.85,386.31,385.64,386.18,44120.0,380.23,380.6833,380.023,380.5552,44120.0
2023-01-19 09:30:00,383.32,387.99,383.01,387.99,21076.0,377.7368,382.3388,377.4313,382.3388,21076.0
2023-01-19 09:35:00,387.29,388.11,386.4,387.83,4201.0,381.649,382.457,380.772,382.1811,4201.0
2023-01-19 09:40:00,388.29,388.97,385.06,385.49,4958.0,382.6344,383.3045,379.4515,379.8752,4958.0
2023-01-19 09:45:00,385.49,385.58,384.34,385.31,14682.0,379.8752,379.9639,378.742,379.6978,14682.0
2023-01-19 09:50:00,385.3,386.05,385.14,385.4,6967.0,379.688,380.4271,379.5303,379.7865,6967.0
2023-01-19 09:55:00,385.8,388.0,385.51,387.11,4396.0,380.1807,382.3486,379.8949,381.4716,4396.0
2023-01-19 10:00:00,386.88,388.12,386.67,387.79,5202.0,381.245,382.4669,381.038,382.1417,5202.0
2023-01-19 10:05:00,388.03,388.81,386.98,388.17,13971.0,382.3782,383.1469,381.3435,382.5162,13971.0
2023-01-19 10:10:00,388.13,388.13,385.73,386.11,3760.0,382.4768,382.4768,380.1117,380.4862,3760.0
2023-01-19 10:15:00,385.73,387.7,385.64,386.18,4303.0,380.1117,382.053,380.023,380.5552,4303.0
2023-01-19 10:20:00,386.47,386.56,385.89,385.89,3430.0,380.8409,380.9296,380.2694,380.2694,3430.0
2023-01-19 10:25:00,385.97,386.71,385.8,386.7,4098.0,380.3482,381.0774,380.1807,381.0676,4098.0
2023-01-19 10:30:00,386.45,386.93,385.95,386.55,4109.0,380.8212,381.2942,380.3285,380.9198,4109.0
2023-01-19 10:35:00,386.6,386.65,385.68,386.44,2549.0,380.969,381.0183,380.0624,380.8114,2549.0
2023-01-19 10:40:00,386.75,386.75,384.6,384.63,4017.0,381.1169,381.1169,378.9982,379.0277,4017.0
2023-01-19 10:45:00,384.56,384.71,383.74,383.93,7184.0,378.9588,379.1066,378.1507,378.3379,7184.0
2023-01-19 10:50:00,384.22,384.22,383.31,383.31,1896.0,378.6237,378.6237,377.727,377.727,1896.0
2023-01-19 10:55:00,383.37,383.37,381.73,381.92,6792.0,377.7861,377.7861,376.17,376.3572,6792.0
2023-01-19 11:00:00,381.88,382.23,381.05,381.06,2400.0,376.3178,376.6627,375.4999,375.5097,2400.0
2023-01-19 11:05:00,381.14,382.07,380.53,381.62,5656.0,375.5886,376.505,374.9875,376.0616,5656.0
2023-01-19 11:10:00,381.6,382.34,381.12,381.13,2462.0,376.0419,376.7711,375.5689,375.5787,2462.0
2023-01-19 11:15:00,381.47,382.35,381.47,382.13,3961.0,375.9138,376.7809,375.9138,376.5641,3961.0
2023-01-19 11:20:00,382.0,382.23,381.16,381.36,3721.0,376.436,376.6627,375.6083,375.8054,3721.0
2023-01-19 11:25:00,381.27,381.27,380.56,381.03,6537.0,375.7167,375.7167,375.017,375.4802,6537.0
2023-01-19 11:30:00,381.03,381.72,380.82,380.87,5950.0,375.4802,376.1601,375.2732,375.3225,5950.0
2023-01-19 11:35:00,380.99,381.56,380.85,381.2,14886.0,375.4408,376.0024,375.3028,375.6477,14886.0
2023-01-19 11:40:00,381.26,381.26,380.0,380.0,4905.0,375.7068,375.7068,374.4652,374.4652,4905.0
2023-01-19 11:45:00,380.11,380.26,379.7,379.81,4886.0,374.5736,374.7214,374.1695,374.2779,4886.0
2023-01-19 11:50:00,379.81,380.14,378.94,378.94,10845.0,374.2779,374.6031,373.4206,373.4206,10845.0
2023-01-19 11:55:00,379.31,379.59,379.0,379.4,3506.0,373.7852,374.0611,373.4797,373.8739,3506.0
2023-01-19 12:00:00,379.52,380.57,379.44,380.45,2972.0,373.9922,375.0269,373.9133,374.9086,2972.0
2023-01-19 12:05:00,380.4,381.15,380.4,380.5,2871.0,374.8593,375.5984,374.8593,374.9579,2871.0
2023-01-19 12:10:00,381.28,382.13,381.1,382.08,3170.0,375.7265,376.5641,375.5491,376.5149,3170.0
2023-01-19 12:15:00,382.24,382.29,381.93,381.95,4995.0,376.6725,376.7218,376.3671,376.3868,4995.0
2023-01-19 12:20:00,382.05,382.18,381.24,381.5,5686.0,376.4853,376.6134,375.6871,375.9433,5686.0
2023-01-19 12:25:00,381.43,381.43,380.94,381.18,1645.0,375.8743,375.8743,375.3915,375.628,1645.0
2023-01-19 12:30:00,381.15,381.18,380.5,380.5,1884.0,375.5984,375.628,374.9579,374.9579,1884.0
2023-01-19 12:35:00,380.49,380.82,380.32,380.64,2100.0,374.948,375.2732,374.7805,375.0958,2100.0
2023-01-19 12:40:00,380.72,381.23,380.47,380.47,3582.0,375.1747,375.6773,374.9283,374.9283,3582.0
2023-01-19 12:45:00,380.47,380.74,380.25,380.25,1798.0,374.9283,375.1944,374.7115,374.7115,1798.0
2023-01-19 12:50:00,380.31,380.31,379.95,379.95,1378.0,374.7707,374.7707,374.4159,374.4159,1378.0
2023-01-19 12:55:00,379.88,380.64,379.62,380.64,1471.0,374.3469,375.0958,374.0907,375.0958,1471.0
2023-01-19 13:00:00,380.94,381.63,380.61,381.61,2178.0,375.3915,376.0714,375.0663,376.0517,2178.0
2023-01-19 13:05:00,381.66,381.68,380.25,380.5,5445.0,376.101,376.1207,374.7115,374.9579,5445.0
2023-01-19 13:10:00,380.48,380.72,380.21,380.58,2860.0,374.9382,375.1747,374.6721,375.0367,2860.0
2023-01-19 13:15:00,380.67,381.04,379.94,381.04,3513.0,375.1254,375.49,374.406,375.49,3513.0
2023-01-19 13:20:00,381.35,382.12,380.94,381.24,9085.0,375.7955,376.5543,375.3915,375.6871,9085.0
2023-01-19 13:25:00,381.0,381.17,380.72,380.95,1818.0,375.4506,375.6181,375.1747,375.4013,1818.0
2023-01-19 13:30:00,381.23,381.91,381.17,381.74,2961.0,375.6773,376.3474,375.6181,376.1798,2961.0
2023-01-19 13:35:00,381.72,382.49,381.72,382.39,21226.0,376.1601,376.9189,376.1601,376.8204,21226.0
2023-01-19 13:40:00,382.39,382.9,382.18,382.21,10047.0,376.8204,377.3229,376.6134,376.643,10047.0
2023-01-19 13:45:00,382.2,382.42,382.04,382.4,3468.0,376.6331,376.8499,376.4755,376.8302,3468.0
2023-01-19 13:50:00,382.17,382.21,381.85,382.04,1000.0,376.6036,376.643,376.2882,376.4755,1000.0
2023-01-19 13:55:00,381.7,382.16,381.52,382.02,2133.0,376.1404,376.5937,375.963,376.4557,2133.0
2023-01-19 14:00:00,382.0,382.2,381.35,381.91,2775.0,376.436,376.6331,375.7955,376.3474,2775.0
2023-01-19 14:05:00,381.74,381.74,381.15,381.36,925.0,376.1798,376.1798,375.5984,375.8054,925.0
2023-01-19 14:10:00,381.75,382.73,381.74,382.73,1788.0,376.1897,377.1554,376.1798,377.1554,1788.0
2023-01-19 14:15:00,382.58,382.92,382.16,382.23,811.0,377.0076,377.3426,376.5937,376.6627,811.0
2023-01-19 14:20:00,382.38,383.0,382.38,382.93,12816.0,376.8105,377.4215,376.8105,377.3525,12816.0
2023-01-19 14:25:00,382.94,383.17,382.64,382.87,5150.0,377.3623,377.589,377.0667,377.2934,5150.0
2023-01-19 14:30:00,382.81,382.81,382.39,382.65,2776.0,377.2342,377.2342,376.8204,377.0766,2776.0
2023-01-19 14:35:00,382.65,383.15,382.39,382.6,3676.0,377.0766,377.5693,376.8204,377.0273,3676.0
2023-01-19 14:40:00,382.11,382.82,382.11,382.51,1874.0,376.5444,377.2441,376.5444,376.9386,1874.0
2023-01-19 14:45:00,382.58,382.84,382.08,382.19,8578.0,377.0076,377.2638,376.5149,376.6233,8578.0
2023-01-19 14:50:00,382.22,382.27,381.85,381.85,1800.0,376.6528,376.7021,376.2882,376.2882,1800.0
2023-01-19 14:55:00,381.6,382.25,381.6,382.15,1900.0,376.0419,376.6824,376.0419,376.5839,1900.0
2023-01-19 15:00:00,381.75,382.41,381.65,382.32,3725.0,376.1897,376.8401,376.0911,376.7514,3725.0
2023-01-19 15:05:00,382.3,382.3,381.57,381.57,2854.0,376.7317,376.7317,376.0123,376.0123,2854.0
2023-01-19 15:10:00,381.61,381.8,381.07,381.71,4470.0,376.0517,376.239,375.5196,376.1503,4470.0
2023-01-19 15:15:00,381.75,381.93,381.12,381.62,6880.0,376.1897,376.3671,375.5689,376.0616,6880.0
2023-01-19 15:20:00,381.47,381.57,381.07,381.42,4936.0,375.9138,376.0123,375.5196,375.8645,4936.0
2023-01-19 15:25:00,381.52,382.18,381.42,382.01,4500.0,375.963,376.6134,375.8645,376.4459,4500.0
2023-01-19 15:30:00,381.91,381.97,381.16,381.51,6572.0,376.3474,376.4065,375.6083,375.9532,6572.0
2023-01-19 15:35:00,381.67,381.85,381.51,381.54,4011.0,376.1108,376.2882,375.9532,375.9827,4011.0
2023-01-19 15:40:00,381.51,381.57,380.77,380.77,3600.0,375.9532,376.0123,375.224,375.224,3600.0
2023-01-19 15:45:00,380.84,380.93,380.28,380.33,6924.0,375.2929,375.3816,374.7411,374.7904,6924.0
2023-01-19 15:50:00,380.29,380.61,379.65,379.81,13283.0,374.7509,375.0663,374.1203,374.2779,13283.0
2023-01-19 15:55:00,379.71,379.72,378.22,378.6,45519.0,374.1794,374.1892,372.7111,373.0856,45519.0
2023-01-20 09:30:00,382.91,385.6,382.91,383.38,132765.0,377.3328,379.9836,377.3328,377.7959,132765.0
2023-01-20 09:35:00,383.37,384.16,382.87,383.2,27058.0,377.7861,378.5646,377.2934,377.6186,27058.0
2023-01-20 09:40:00,383.06,385.61,382.55,385.54,12103.0,377.4806,379.9935,376.978,379.9245,12103.0
2023-01-20 09:45:00,385.0,385.24,383.99,385.24,6079.0,379.3923,379.6288,378.3971,379.6288,6079.0
2023-01-20 09:50:00,385.32,387.79,385.32,385.55,9047.0,379.7077,382.1417,379.7077,379.9343,9047.0
2023-01-20 09:55:00,385.53,386.04,384.64,384.85,5201.0,379.9146,380.4172,379.0376,379.2445,5201.0
2023-01-20 10:00:00,384.58,386.54,383.83,386.53,12769.0,378.9785,380.9099,378.2394,380.9001,12769.0
2023-01-20 10:05:00,386.84,387.71,386.21,386.78,5386.0,381.2055,382.0629,380.5847,381.1464,5386.0
2023-01-20 10:10:00,386.3,387.9,386.3,387.24,11742.0,380.6734,382.2501,380.6734,381.5997,11742.0
2023-01-20 10:15:00,387.48,387.62,386.6,386.96,3077.0,381.8362,381.9742,380.969,381.3238,3077.0
2023-01-20 10:20:00,386.9,388.22,386.81,387.41,18941.0,381.2647,382.5654,381.176,381.7672,18941.0
2023-01-20 10:25:00,387.49,388.25,386.39,388.22,4899.0,381.8461,382.595,380.7621,382.5654,4899.0
2023-01-20 10:30:00,388.25,388.55,387.32,388.36,26949.0,382.595,382.8906,381.6786,382.7034,26949.0
2023-01-20 10:35:00,388.0,388.25,387.06,387.21,8952.0,382.3486,382.595,381.4223,381.5702,8952.0
2023-01-20 10:40:00,387.57,387.67,386.73,387.03,2889.0,381.9249,382.0235,381.0971,381.3928,2889.0
2023-01-20 10:45:00,386.81,387.77,386.71,387.77,3228.0,381.176,382.122,381.0774,382.122,3228.0
2023-01-20 10:50:00,387.75,387.75,387.04,387.54,5337.0,382.1023,382.1023,381.4026,381.8953,5337.0
2023-01-20 10:55:00,387.05,388.25,387.05,387.21,3835.0,381.4125,382.595,381.4125,381.5702,3835.0
2023-01-20 11:00:00,387.61,388.86,387.6,388.56,3500.0,381.9643,383.1961,381.9545,382.9005,3500.0
2023-01-20 11:05:00,388.56,388.94,388.23,388.68,7815.0,382.9005,383.275,382.5753,383.0187,7815.0
2023-01-20 11:10:00,388.58,389.33,388.43,388.94,5946.0,382.9202,383.6593,382.7724,383.275,5946.0
2023-01-20 11:15:00,388.77,389.41,388.61,389.27,4992.0,383.1074,383.7381,382.9498,383.6002,4992.0
2023-01-20 11:20:00,389.46,389.49,388.93,389.4,4561.0,383.7874,383.8169,383.2651,383.7283,4561.0
2023-01-20 11:25:00,389.34,390.27,389.19,390.27,23082.0,383.6691,384.5856,383.5213,384.5856,23082.0
2023-01-20 11:30:00,390.27,391.86,390.27,391.69,8526.0,384.5856,386.1524,384.5856,385.9849,8526.0
2023-01-20 11:35:00,391.69,391.69,390.63,391.26,6573.0,385.9849,385.9849,384.9403,385.5612,6573.0
2023-01-20 11:40:00,391.02,391.55,390.98,391.21,8345.0,385.3247,385.8469,385.2852,385.5119,8345.0
2023-01-20 11:45:00,391.2,391.4,390.55,390.85,4752.0,385.502,385.6991,384.8615,385.1571,4752.0
2023-01-20 11:50:00,390.52,390.52,389.67,390.09,14942.0,384.8319,384.8319,383.9943,384.4082,14942.0
2023-01-20 11:55:00,389.62,390.75,389.48,390.62,6999.0,383.9451,385.0586,383.8071,384.9305,6999.0
2023-01-20 12:00:00,390.62,390.74,390.36,390.62,3500.0,384.9305,385.0487,384.6743,384.9305,3500.0
2023-01-20 12:05:00,390.69,391.45,390.55,391.13,6948.0,384.9995,385.7484,384.8615,385.4331,6948.0
2023-01-20 12:10:00,390.71,390.85,389.85,390.29,9140.0,385.0192,385.1571,384.1717,384.6053,9140.0
2023-01-20 12:15:00,390.24,391.36,390.06,391.34,9850.0,384.556,385.6597,384.3786,385.64,9850.0
2023-01-20 12:20:00,391.55,391.84,391.19,391.68,4885.0,385.8469,386.1327,385.4922,385.975,4885.0
2023-01-20 12:25:00,391.5,391.88,391.38,391.85,2012.0,385.7977,386.1721,385.6794,386.1426,2012.0
2023-01-20 12:30:00,391.73,391.73,391.06,391.15,4032.0,386.0243,386.0243,385.3641,385.4528,4032.0
2023-01-20 12:35:00,391.25,391.32,391.01,391.25,4687.0,385.5513,385.6203,385.3148,385.5513,4687.0
2023-01-20 12:40:00,391.37,391.39,391.0,391.27,4100.0,385.6696,385.6893,385.305,385.571,4100.0
2023-01-20 12:45:00,391.18,391.52,391.16,391.29,4873.0,385.4823,385.8174,385.4626,385.5907,4873.0
2023-01-20 12:50:00,391.23,392.0,391.22,391.97,2600.0,385.5316,386.2904,385.5217,386.2608,2600.0
2023-01-20 12:55:00,391.98,391.98,390.86,390.9,3989.0,386.2707,386.2707,385.167,385.2064,3989.0
2023-01-20 13:00:00,390.93,391.31,390.68,390.68,7924.0,385.236,385.6104,384.9896,384.9896,7924.0
2023-01-20 13:05:00,390.54,390.77,390.16,390.17,4167.0,384.8517,385.0783,384.4772,384.487,4167.0
2023-01-20 13:10:00,390.3,390.3,388.82,389.58,12637.0,384.6151,384.6151,383.1567,383.9056,12637.0
2023-01-20 13:15:00,389.58,390.12,389.03,389.03,6864.0,383.9056,384.4378,383.3636,383.3636,6864.0
2023-01-20 13:20:00,388.88,389.79,388.88,389.62,5086.0,383.2158,384.1126,383.2158,383.9451,5086.0
2023-01-20 13:25:00,389.77,390.6,389.71,390.33,2930.0,384.0929,384.9108,384.0337,384.6447,2930.0
2023-01-20 13:30:00,390.4,391.53,390.4,391.37,3487.0,384.7137,385.8272,384.7137,385.6696,3487.0
2023-01-20 13:35:00,391.5,393.05,391.5,392.84,6758.0,385.7977,387.3251,385.7977,387.1182,6758.0
2023-01-20 13:40:00,392.83,393.08,392.39,392.85,3871.0,387.1083,387.3547,386.6747,387.128,3871.0
2023-01-20 13:45:00,392.99,393.68,392.79,393.68,2561.0,387.266,387.9459,387.0689,387.9459,2561.0
2023-01-20 13:50:00,393.58,394.7,393.57,394.51,18486.0,387.8474,388.9511,387.8375,388.7638,18486.0
2023-01-20 13:55:00,394.53,394.89,394.37,394.82,6086.0,388.7835,389.1383,388.6259,389.0693,6086.0
2023-01-20 14:00:00,394.73,394.83,394.04,394.25,8842.0,388.9806,389.0792,388.3007,388.5076,8842.0
2023-01-20 14:05:00,394.3,394.68,394.2,394.6,6378.0,388.5569,388.9314,388.4583,388.8525,6378.0
2023-01-20 14:10:00,394.69,395.34,394.63,395.19,9606.0,388.9412,389.5817,388.8821,389.4339,9606.0
2023-01-20 14:15:00,395.19,395.58,394.97,395.18,8460.0,389.4339,389.8182,389.2171,389.4241,8460.0
2023-01-20 14:20:00,395.02,396.06,395.01,396.0,10459.0,389.2664,390.2913,389.2565,390.2321,10459.0
2023-01-20 14:25:00,396.0,396.05,395.4,395.53,4970.0,390.2321,390.2814,389.6409,389.769,4970.0
2023-01-20 14:30:00,395.69,396.26,395.4,396.15,9769.0,389.9266,390.4883,389.6409,390.3799,9769.0
2023-01-20 14:35:00,396.2,396.51,396.06,396.3,5940.0,390.4292,390.7347,390.2913,390.5278,5940.0
2023-01-20 14:40:00,396.31,396.72,395.93,396.72,12664.0,390.5376,390.9416,390.1631,390.9416,12664.0
2023-01-20 14:45:00,396.66,397.09,396.52,397.09,8662.0,390.8825,391.3062,390.7446,391.3062,8662.0
2023-01-20 14:50:00,396.97,397.13,396.29,396.42,4800.0,391.188,391.3457,390.5179,390.646,4800.0
2023-01-20 14:55:00,396.35,397.34,396.35,397.25,33953.0,390.577,391.5526,390.577,391.4639,33953.0
2023-01-20 15:00:00,397.23,398.18,397.23,398.06,8228.0,391.4442,392.3804,391.4442,392.2621,8228.0
2023-01-20 15:05:00,398.06,399.21,397.95,399.18,6333.0,392.2621,393.3954,392.1537,393.3658,6333.0
2023-01-20 15:10:00,399.04,400.13,399.04,400.05,16521.0,393.2278,394.302,393.2278,394.2231,16521.0
2023-01-20 15:15:00,400.11,400.31,399.31,399.79,16993.0,394.2823,394.4793,393.4939,393.9669,16993.0
2023-01-20 15:20:00,399.56,399.62,398.46,398.74,8686.0,393.7403,393.7994,392.6563,392.9322,8686.0
2023-01-20 15:25:00,398.82,399.46,398.02,398.02,9391.0,393.0111,393.6417,392.2227,392.2227,9391.0
2023-01-20 15:30:00,398.23,398.68,397.88,397.88,13601.0,392.4296,392.8731,392.0847,392.0847,13601.0
2023-01-20 15:35:00,397.84,398.11,397.75,398.07,17871.0,392.0453,392.3114,391.9566,392.272,17871.0
2023-01-20 15:40:00,398.16,399.01,398.14,398.84,12271.0,392.3607,393.1983,392.341,393.0308,12271.0
2023-01-20 15:45:00,398.83,398.95,398.39,398.91,7330.0,393.0209,393.1392,392.5873,393.0997,7330.0
2023-01-20 15:50:00,398.9,399.74,398.49,399.0,32283.0,393.0899,393.9177,392.6859,393.1884,32283.0
2023-01-20 15:55:00,399.02,399.03,397.68,397.98,70734.0,393.2081,393.218,391.8877,392.1833,70734.0
2023-01-23 09:30:00,400.73,401.92,399.12,400.27,47582.0,394.8932,396.0659,393.3067,394.4399,47582.0
2023-01-23 09:35:00,399.75,402.74,399.29,402.38,14051.0,393.9275,396.874,393.4742,396.5192,14051.0
2023-01-23 09:40:00,402.33,403.07,401.45,402.08,11224.0,396.4699,397.1991,395.6027,396.2236,11224.0
2023-01-23 09:45:00,402.58,405.69,402.35,404.67,22725.0,396.7163,399.781,396.4896,398.7758,22725.0
2023-01-23 09:50:00,404.9,405.83,404.18,405.3,14491.0,399.0025,399.9189,398.293,399.3967,14491.0
2023-01-23 09:55:00,405.31,406.55,403.0,403.5,19390.0,399.4065,400.6285,397.1302,397.6229,19390.0
2023-01-23 10:00:00,403.3,404.52,403.06,403.14,19827.0,397.4258,398.628,397.1893,397.2681,19827.0
2023-01-23 10:05:00,402.72,402.74,401.61,401.73,6951.0,396.8542,396.874,395.7604,395.8787,6951.0
2023-01-23 10:10:00,401.43,402.81,401.37,402.02,14170.0,395.583,396.9429,395.5239,396.1644,14170.0
2023-01-23 10:15:00,402.0,403.26,401.97,402.92,21599.0,396.1447,397.3864,396.1152,397.0513,21599.0
2023-01-23 10:20:00,402.67,404.37,402.45,404.25,4051.0,396.805,398.4802,396.5882,398.362,4051.0
2023-01-23 10:25:00,404.53,405.43,403.95,405.43,23027.0,398.6379,399.5248,398.0663,399.5248,23027.0
2023-01-23 10:30:00,405.47,405.77,404.54,404.67,12316.0,399.5642,399.8598,398.6477,398.7758,12316.0
2023-01-23 10:35:00,404.64,405.35,404.19,405.17,11151.0,398.7463,399.4459,398.3028,399.2686,11151.0
2023-01-23 10:40:00,405.33,405.33,403.83,404.21,8106.0,399.4262,399.4262,397.9481,398.3225,8106.0
2023-01-23 10:45:00,404.09,406.33,403.99,406.16,18190.0,398.2043,400.4117,398.1057,400.2441,18190.0
2023-01-23 10:50:00,405.98,406.03,404.13,404.4,25011.0,400.0668,400.116,398.2437,398.5098,25011.0
2023-01-23 10:55:00,404.62,405.8,404.45,405.44,9424.0,398.7266,399.8894,398.559,399.5346,9424.0
2023-01-23 11:00:00,405.79,406.57,405.66,406.57,14206.0,399.8795,400.6482,399.7514,400.6482,14206.0
2023-01-23 11:05:00,406.44,407.64,406.31,407.64,7050.0,400.5201,401.7026,400.392,401.7026,7050.0
2023-01-23 11:10:00,407.5,408.99,407.5,408.45,18801.0,401.5646,403.0329,401.5646,402.5008,18801.0
2023-01-23 11:15:00,408.46,410.05,408.46,409.8,9423.0,402.5106,404.0775,402.5106,403.8311,9423.0
2023-01-23 11:20:00,410.0,410.14,409.07,409.45,22040.0,404.0282,404.1662,403.1118,403.4862,22040.0
2023-01-23 11:25:00,409.46,409.46,407.61,407.91,16731.0,403.4961,403.4961,401.673,401.9687,16731.0
2023-01-23 11:30:00,408.09,409.24,407.18,408.79,25649.0,402.146,403.2793,401.2493,402.8358,25649.0
2023-01-23 11:35:00,408.94,409.36,408.61,409.31,10989.0,402.9837,403.3975,402.6585,403.3483,10989.0
2023-01-23 11:40:00,409.45,409.86,408.93,409.2,22233.0,403.4862,403.8902,402.9738,403.2399,22233.0
2023-01-23 11:45:00,409.2,409.41,408.63,409.41,18855.0,403.2399,403.4468,402.6782,403.4468,18855.0
2023-01-23 11:50:00,409.29,409.57,408.85,408.85,37710.0,403.3286,403.6045,402.895,402.895,37710.0
2023-01-23 11:55:00,408.94,409.18,408.25,408.77,8981.0,402.9837,403.2202,402.3037,402.8161,8981.0
2023-01-23 12:00:00,408.88,408.97,407.75,407.75,19319.0,402.9245,403.0132,401.811,401.811,19319.0
2023-01-23 12:05:00,407.66,407.67,405.58,405.58,7317.0,401.7223,401.7321,399.6726,399.6726,7317.0
2023-01-23 12:10:00,405.95,405.95,405.25,405.83,11145.0,400.0372,400.0372,399.3474,399.9189,11145.0
2023-01-23 12:15:00,405.67,406.76,405.67,406.62,7774.0,399.7613,400.8354,399.7613,400.6974,7774.0
2023-01-23 12:20:00,406.53,406.79,405.9,406.59,6650.0,400.6088,400.865,399.9879,400.6679,6650.0
2023-01-23 12:25:00,406.08,406.55,405.88,406.32,8487.0,400.1653,400.6285,399.9682,400.4018,8487.0
2023-01-23 12:30:00,406.24,406.4,405.44,405.44,7650.0,400.323,400.4806,399.5346,399.5346,7650.0
2023-01-23 12:35:00,405.36,405.56,404.98,405.21,11066.0,399.4558,399.6529,399.0813,399.308,11066.0
2023-01-23 12:40:00,405.05,405.27,404.8,405.25,14065.0,399.1503,399.3671,398.904,399.3474,14065.0
2023-01-23 12:45:00,405.25,406.08,404.7,404.8,12728.0,399.3474,400.1653,398.8054,398.904,12728.0
2023-01-23 12:50:00,405.03,405.44,404.83,405.37,12732.0,399.1306,399.5346,398.9335,399.4656,12732.0
2023-01-23 12:55:00,405.25,405.63,405.22,405.27,8407.0,399.3474,399.7219,399.3178,399.3671,8407.0
2023-01-23 13:00:00,405.19,405.94,404.95,405.26,9172.0,399.2883,400.0273,399.0518,399.3573,9172.0
2023-01-23 13:05:00,405.27,405.27,404.63,405.0,6626.0,399.3671,399.3671,398.7364,399.101,6626.0
2023-01-23 13:10:00,405.18,405.42,404.71,404.98,9507.0,399.2784,399.5149,398.8153,399.0813,9507.0
2023-01-23 13:15:00,404.79,406.08,404.73,405.63,21546.0,398.8941,400.1653,398.835,399.7219,21546.0
2023-01-23 13:20:00,405.94,406.76,405.94,406.52,7486.0,400.0273,400.8354,400.0273,400.5989,7486.0
2023-01-23 13:25:00,406.6,406.6,405.68,405.89,8442.0,400.6777,400.6777,399.7711,399.9781,8442.0
2023-01-23 13:30:00,405.98,406.66,405.97,406.65,18896.0,400.0668,400.7369,400.0569,400.727,18896.0
2023-01-23 13:35:00,406.65,407.4,406.33,407.09,26107.0,400.727,401.4661,400.4117,401.1606,26107.0
2023-01-23 13:40:00,407.1,407.85,406.81,407.65,9138.0,401.1705,401.9095,400.8847,401.7124,9138.0
2023-01-23 13:45:00,407.66,408.41,407.38,408.17,6567.0,401.7223,402.4614,401.4464,402.2249,6567.0
2023-01-23 13:50:00,408.26,408.35,407.46,407.56,36054.0,402.3136,402.4022,401.5252,401.6238,36054.0
2023-01-23 13:55:00,407.53,407.66,406.95,407.25,11036.0,401.5942,401.7223,401.0226,401.3183,11036.0
2023-01-23 14:00:00,407.18,407.3,406.32,406.77,13344.0,401.2493,401.3675,400.4018,400.8453,13344.0
2023-01-23 14:05:00,406.79,408.15,406.79,408.07,9798.0,400.865,402.2052,400.865,402.1263,9798.0
2023-01-23 14:10:00,408.19,409.32,408.06,409.31,58367.0,402.2446,403.3581,402.1165,403.3483,58367.0
2023-01-23 14:15:00,409.3,410.29,408.61,410.2,23727.0,403.3384,404.314,402.6585,404.2253,23727.0
2023-01-23 14:20:00,410.43,410.51,410.21,410.5,10895.0,404.4519,404.5308,404.2352,404.5209,10895.0
2023-01-23 14:25:00,410.5,410.51,408.83,409.17,11012.0,404.5209,404.5308,402.8753,403.2103,11012.0
2023-01-23 14:30:00,409.43,409.79,409.2,409.2,5537.0,403.4665,403.8213,403.2399,403.2399,5537.0
2023-01-23 14:35:00,409.26,409.35,408.01,408.36,9040.0,403.299,403.3877,402.0672,402.4121,9040.0
2023-01-23 14:40:00,408.19,409.3,408.18,408.8,4690.0,402.2446,403.3384,402.2347,402.8457,4690.0
2023-01-23 14:45:00,408.8,408.8,407.08,407.84,9068.0,402.8457,402.8457,401.1507,401.8997,9068.0
2023-01-23 14:50:00,407.83,408.08,407.41,407.69,8407.0,401.8898,402.1362,401.4759,401.7519,8407.0
2023-01-23 14:55:00,407.69,408.45,407.51,408.25,8205.0,401.7519,402.5008,401.5745,402.3037,8205.0
2023-01-23 15:00:00,408.28,408.45,407.9,408.04,8429.0,402.3333,402.5008,401.9588,402.0968,8429.0
2023-01-23 15:05:00,408.04,409.17,407.91,409.17,6338.0,402.0968,403.2103,401.9687,403.2103,6338.0
2023-01-23 15:10:00,408.95,409.7,408.55,409.59,34010.0,402.9935,403.7326,402.5993,403.6242,34010.0
2023-01-23 15:15:00,409.47,409.82,408.81,408.81,11704.0,403.5059,403.8508,402.8555,402.8555,11704.0
2023-01-23 15:20:00,408.81,408.94,407.39,407.85,18405.0,402.8555,402.9837,401.4562,401.9095,18405.0
2023-01-23 15:25:00,407.95,408.1,407.47,407.91,7864.0,402.0081,402.1559,401.5351,401.9687,7864.0
2023-01-23 15:30:00,407.96,408.27,407.64,407.92,21676.0,402.0179,402.3234,401.7026,401.9785,21676.0
2023-01-23 15:35:00,407.91,407.96,407.6,407.67,20432.0,401.9687,402.0179,401.6632,401.7321,20432.0
2023-01-23 15:40:00,407.6,408.11,406.93,408.1,10715.0,401.6632,402.1657,401.0029,402.1559,10715.0
2023-01-23 15:45:00,408.02,408.77,407.78,408.66,21764.0,402.0771,402.8161,401.8405,402.7077,21764.0
2023-01-23 15:50:00,408.73,410.05,408.73,409.66,41034.0,402.7767,404.0775,402.7767,403.6932,41034.0
2023-01-23 15:55:00,409.67,410.21,409.52,410.09,85541.0,403.703,404.2352,403.5552,404.1169,85541.0
2023-01-24 09:30:00,410.0,410.0,404.52,404.52,32936.0,404.0282,404.0282,398.628,398.628,32936.0
2023-01-24 09:35:00,404.31,405.1,401.8,403.98,11877.0,398.4211,399.1996,395.9476,398.0959,11877.0
2023-01-24 09:40:00,404.22,404.44,402.1,402.87,8161.0,398.3324,398.5492,396.2433,397.0021,8161.0
2023-01-24 09:45:00,402.0,404.17,401.58,403.44,9229.0,396.1447,398.2831,395.7309,397.5638,9229.0
2023-01-24 09:50:00,403.33,405.08,402.85,404.56,11637.0,397.4554,399.1799,396.9824,398.6674,11637.0
2023-01-24 09:55:00,404.56,404.57,401.69,402.21,6007.0,398.6674,398.6773,395.8392,396.3517,6007.0
2023-01-24 10:00:00,401.63,402.45,401.23,402.45,10755.0,395.7801,396.5882,395.3859,396.5882,10755.0
2023-01-24 10:05:00,401.63,403.14,400.96,402.66,5493.0,395.7801,397.2681,395.1199,396.7951,5493.0
2023-01-24 10:10:00,402.86,403.99,402.57,403.34,9834.0,396.9922,398.1057,396.7064,397.4652,9834.0
2023-01-24 10:15:00,403.77,405.12,402.72,402.86,14307.0,397.889,399.2193,396.8542,396.9922,14307.0
2023-01-24 10:20:00,402.76,403.33,401.0,401.4,8872.0,396.8937,397.4554,395.1593,395.5535,8872.0
2023-01-24 10:25:00,401.63,402.65,401.63,402.65,5354.0,395.7801,396.7853,395.7801,396.7853,5354.0
2023-01-24 10:30:00,402.63,402.8,402.12,402.23,6754.0,396.7656,396.9331,396.263,396.3714,6754.0
2023-01-24 10:35:00,402.32,402.32,400.31,402.18,18166.0,396.4601,396.4601,394.4793,396.3221,18166.0
2023-01-24 10:40:00,401.99,402.88,401.5,402.67,11000.0,396.1349,397.0119,395.652,396.805,11000.0
2023-01-24 10:45:00,402.73,403.91,402.73,403.55,4991.0,396.8641,398.0269,396.8641,397.6722,4991.0
2023-01-24 10:50:00,403.5,403.62,402.39,403.53,6346.0,397.6229,397.7411,396.5291,397.6524,6346.0
2023-01-24 10:55:00,403.69,404.92,403.5,403.9,8846.0,397.8101,399.0222,397.6229,398.0171,8846.0
2023-01-24 11:00:00,403.78,405.08,403.45,404.98,11306.0,397.8988,399.1799,397.5736,399.0813,11306.0
2023-01-24 11:05:00,404.81,404.99,404.15,404.77,8567.0,398.9138,399.0912,398.2634,398.8744,8567.0
2023-01-24 11:10:00,404.31,404.77,403.86,404.02,4492.0,398.4211,398.8744,397.9776,398.1353,4492.0
2023-01-24 11:15:00,404.04,404.29,402.8,403.54,14026.0,398.155,398.4014,396.9331,397.6623,14026.0
2023-01-24 11:20:00,403.18,403.87,403.18,403.56,12033.0,397.3075,397.9875,397.3075,397.682,12033.0
2023-01-24 11:25:00,403.5,404.36,403.15,404.32,7605.0,397.6229,398.4704,397.278,398.4309,7605.0
2023-01-24 11:30:00,404.09,404.09,403.38,403.5,3124.0,398.2043,398.2043,397.5046,397.6229,3124.0
2023-01-24 11:35:00,403.28,404.02,403.26,403.98,4254.0,397.4061,398.1353,397.3864,398.0959,4254.0
2023-01-24 11:40:00,404.16,404.16,402.85,402.85,4781.0,398.2733,398.2733,396.9824,396.9824,4781.0
2023-01-24 11:45:00,402.84,403.0,402.55,402.81,3363.0,396.9725,397.1302,396.6867,396.9429,3363.0
2023-01-24 11:50:00,402.83,403.4,402.83,403.24,3603.0,396.9626,397.5243,396.9626,397.3667,3603.0
2023-01-24 11:55:00,403.23,403.54,402.99,403.16,3499.0,397.3568,397.6623,397.1203,397.2878,3499.0
2023-01-24 12:00:00,403.14,403.14,402.0,402.45,7854.0,397.2681,397.2681,396.1447,396.5882,7854.0
2023-01-24 12:05:00,402.64,403.32,402.36,403.23,3093.0,396.7754,397.4455,396.4995,397.3568,3093.0
2023-01-24 12:10:00,403.38,404.58,403.38,404.58,14479.0,397.5046,398.6872,397.5046,398.6872,14479.0
2023-01-24 12:15:00,404.6,405.12,404.34,404.4,5582.0,398.7069,399.2193,398.4507,398.5098,5582.0
2023-01-24 12:20:00,404.57,404.65,404.36,404.65,3400.0,398.6773,398.7561,398.4704,398.7561,3400.0
2023-01-24 12:25:00,404.45,404.46,403.58,404.0,4359.0,398.559,398.5689,397.7017,398.1156,4359.0
2023-01-24 12:30:00,403.53,403.53,402.5,402.5,2773.0,397.6524,397.6524,396.6375,396.6375,2773.0
2023-01-24 12:35:00,402.0,402.16,401.6,401.83,3015.0,396.1447,396.3024,395.7506,395.9772,3015.0
2023-01-24 12:40:00,401.65,401.65,401.12,401.12,838.0,395.7998,395.7998,395.2776,395.2776,838.0
2023-01-24 12:45:00,401.06,401.69,401.0,401.69,1100.0,395.2184,395.8392,395.1593,395.8392,1100.0
2023-01-24 12:50:00,401.53,401.7,401.36,401.7,923.0,395.6816,395.8491,395.5141,395.8491,923.0
2023-01-24 12:55:00,401.64,402.35,401.49,401.74,4608.0,395.79,396.4896,395.6422,395.8885,4608.0
2023-01-24 13:00:00,401.61,402.26,400.88,400.88,5550.0,395.7604,396.4009,395.041,395.041,5550.0
2023-01-24 13:05:00,400.65,401.08,400.64,401.03,2650.0,394.8144,395.2381,394.8045,395.1889,2650.0
2023-01-24 13:10:00,401.27,401.61,401.09,401.61,700.0,395.4254,395.7604,395.248,395.7604,700.0
2023-01-24 13:15:00,401.47,401.97,401.37,401.94,1727.0,395.6225,396.1152,395.5239,396.0856,1727.0
2023-01-24 13:20:00,401.9,402.4,401.81,402.21,5035.0,396.0462,396.5389,395.9575,396.3517,5035.0
2023-01-24 13:25:00,402.21,402.55,402.14,402.47,1400.0,396.3517,396.6867,396.2827,396.6079,1400.0
2023-01-24 13:30:00,402.43,402.83,402.19,402.8,2948.0,396.5685,396.9626,396.332,396.9331,2948.0
2023-01-24 13:35:00,402.66,402.9,402.49,402.9,3060.0,396.7951,397.0316,396.6276,397.0316,3060.0
2023-01-24 13:40:00,402.75,403.63,402.75,403.33,3421.0,396.8838,397.751,396.8838,397.4554,3421.0
2023-01-24 13:45:00,403.41,403.47,403.24,403.41,1260.0,397.5342,397.5933,397.3667,397.5342,1260.0
2023-01-24 13:50:00,403.31,403.36,403.04,403.33,2277.0,397.4357,397.4849,397.1696,397.4554,2277.0
2023-01-24 13:55:00,403.21,403.32,402.67,402.78,4544.0,397.3371,397.4455,396.805,396.9134,4544.0
2023-01-24 14:00:00,402.71,402.71,401.54,401.64,2446.0,396.8444,396.8444,395.6914,395.79,2446.0
2023-01-24 14:05:00,401.64,401.96,401.46,401.6,2159.0,395.79,396.1053,395.6126,395.7506,2159.0
2023-01-24 14:10:00,401.71,402.23,401.71,401.92,3233.0,395.859,396.3714,395.859,396.0659,3233.0
2023-01-24 14:15:00,401.87,402.24,401.8,401.94,3136.0,396.0166,396.3812,395.9476,396.0856,3136.0
2023-01-24 14:20:00,401.91,402.23,401.31,401.71,12009.0,396.056,396.3714,395.4648,395.859,12009.0
2023-01-24 14:25:00,401.75,402.84,401.63,402.45,18523.0,395.8984,396.9725,395.7801,396.5882,18523.0
2023-01-24 14:30:00,402.48,403.77,402.47,403.62,4477.0,396.6177,397.889,396.6079,397.7411,4477.0
2023-01-24 14:35:00,403.69,404.22,403.54,404.09,11540.0,397.8101,398.3324,397.6623,398.2043,11540.0
2023-01-24 14:40:00,404.14,404.2,403.24,403.34,3450.0,398.2536,398.3127,397.3667,397.4652,3450.0
2023-01-24 14:45:00,403.33,403.72,402.8,402.8,12285.0,397.4554,397.8397,396.9331,396.9331,12285.0
2023-01-24 14:50:00,402.73,402.79,402.16,402.6,3957.0,396.8641,396.9232,396.3024,396.736,3957.0
2023-01-24 14:55:00,402.52,403.09,402.52,402.82,2000.0,396.6572,397.2189,396.6572,396.9528,2000.0
2023-01-24 15:00:00,402.79,402.79,402.43,402.51,1430.0,396.9232,396.9232,396.5685,396.6473,1430.0
2023-01-24 15:05:00,402.3,402.34,401.8,401.8,2922.0,396.4404,396.4798,395.9476,395.9476,2922.0
2023-01-24 15:10:00,401.81,402.11,401.38,401.55,4316.0,395.9575,396.2531,395.5338,395.7013,4316.0
2023-01-24 15:15:00,401.69,401.91,401.5,401.74,4148.0,395.8392,396.056,395.652,395.8885,4148.0
2023-01-24 15:20:00,401.65,402.36,401.4,402.19,6670.0,395.7998,396.4995,395.5535,396.332,6670.0
2023-01-24 15:25:00,402.21,402.46,401.99,402.0,9759.0,396.3517,396.598,396.1349,396.1447,9759.0
2023-01-24 15:30:00,401.92,401.95,399.74,400.04,8364.0,396.0659,396.0955,393.9177,394.2133,8364.0
2023-01-24 15:35:00,399.93,400.24,399.83,400.13,9660.0,394.1049,394.4104,394.0063,394.302,9660.0
2023-01-24 15:40:00,400.09,400.09,399.13,399.13,12385.0,394.2626,394.2626,393.3165,393.3165,12385.0
2023-01-24 15:45:00,399.17,399.41,398.74,399.27,34505.0,393.356,393.5925,392.9322,393.4545,34505.0
2023-01-24 15:50:00,399.3,401.14,399.25,401.14,43778.0,393.4841,395.2973,393.4348,395.2973,43778.0
2023-01-24 15:55:00,401.18,402.21,400.96,401.56,61030.0,395.3367,396.3517,395.1199,395.7111,61030.0
2023-01-25 09:30:00,394.3,394.3,390.3,393.59,18430.0,388.5569,388.5569,384.6151,387.8572,18430.0
2023-01-25 09:35:00,393.47,393.73,391.6,392.84,6971.0,387.739,387.9952,385.8962,387.1182,6971.0
2023-01-25 09:40:00,392.87,394.26,390.48,390.49,15175.0,387.1477,388.5175,384.7925,384.8024,15175.0
2023-01-25 09:45:00,390.36,390.72,389.0,389.87,19871.0,384.6743,385.029,383.3341,384.1914,19871.0
2023-01-25 09:50:00,390.12,390.53,388.69,389.18,9795.0,384.4378,384.8418,383.0286,383.5115,9795.0
2023-01-25 09:55:00,389.34,389.62,385.73,385.81,7570.0,383.6691,383.9451,380.1117,380.1905,7570.0
2023-01-25 10:00:00,385.6,387.09,385.49,386.96,7911.0,379.9836,381.4519,379.8752,381.3238,7911.0
2023-01-25 10:05:00,387.0,387.49,386.31,387.0,12084.0,381.3632,381.8461,380.6833,381.3632,12084.0
2023-01-25 10:10:00,386.87,388.65,386.87,388.24,8645.0,381.2351,382.9892,381.2351,382.5852,8645.0
2023-01-25 10:15:00,387.94,389.85,387.62,389.26,6735.0,382.2895,384.1717,381.9742,383.5903,6735.0
2023-01-25 10:20:00,389.31,389.55,387.96,388.19,3099.0,383.6396,383.8761,382.3092,382.5359,3099.0
2023-01-25 10:25:00,388.3,389.11,388.13,389.11,2000.0,382.6443,383.4425,382.4768,383.4425,2000.0
2023-01-25 10:30:00,388.93,390.2,388.33,388.65,3739.0,383.2651,384.5166,382.6738,382.9892,3739.0
2023-01-25 10:35:00,388.73,388.92,386.96,388.12,21539.0,383.068,383.2552,381.3238,382.4669,21539.0
2023-01-25 10:40:00,388.27,388.52,387.83,387.96,23480.0,382.6147,382.8611,382.1811,382.3092,23480.0
2023-01-25 10:45:00,387.99,388.82,387.62,387.78,15159.0,382.3388,383.1567,381.9742,382.1319,15159.0
2023-01-25 10:50:00,387.58,388.0,387.07,388.0,4043.0,381.9348,382.3486,381.4322,382.3486,4043.0
2023-01-25 10:55:00,388.05,389.37,388.05,389.37,6975.0,382.3979,383.6987,382.3979,383.6987,6975.0
2023-01-25 11:00:00,389.05,390.38,389.0,390.22,4906.0,383.3834,384.694,383.3341,384.5363,4906.0
2023-01-25 11:05:00,390.52,391.37,390.29,391.26,5748.0,384.8319,385.6696,384.6053,385.5612,5748.0
2023-01-25 11:10:00,391.14,393.13,391.14,392.75,5883.0,385.4429,387.4039,385.4429,387.0295,5883.0
2023-01-25 11:15:00,392.75,394.49,392.33,394.05,4875.0,387.0295,388.7441,386.6156,388.3105,4875.0
2023-01-25 11:20:00,393.7,394.82,393.54,393.54,3300.0,387.9656,389.0693,387.808,387.808,3300.0
2023-01-25 11:25:00,393.62,393.64,393.04,393.52,2676.0,387.8868,387.9065,387.3152,387.7882,2676.0
2023-01-25 11:30:00,393.63,394.11,393.52,393.85,2616.0,387.8966,388.3697,387.7882,388.1134,2616.0
2023-01-25 11:35:00,393.77,394.59,393.41,394.59,2412.0,388.0346,388.8427,387.6798,388.8427,2412.0
2023-01-25 11:40:00,394.1,394.47,393.5,393.5,1295.0,388.3598,388.7244,387.7685,387.7685,1295.0
2023-01-25 11:45:00,393.5,394.34,393.5,394.29,1917.0,387.7685,388.5963,387.7685,388.547,1917.0
2023-01-25 11:50:00,394.42,396.57,394.37,396.16,8426.0,388.6751,390.7938,388.6259,390.3898,8426.0
2023-01-25 11:55:00,396.74,396.95,395.7,395.83,3470.0,390.9613,391.1683,389.9365,390.0646,3470.0
2023-01-25 12:00:00,395.89,396.55,395.46,396.13,6543.0,390.1237,390.7741,389.7,390.3602,6543.0
2023-01-25 12:05:00,396.18,396.18,395.45,395.53,9155.0,390.4095,390.4095,389.6901,389.769,9155.0
2023-01-25 12:10:00,395.82,395.92,395.17,395.72,3686.0,390.0547,390.1533,389.4142,389.9562,3686.0
2023-01-25 12:15:00,395.89,396.37,395.89,396.36,3992.0,390.1237,390.5967,390.1237,390.5869,3992.0
2023-01-25 12:20:00,396.06,396.82,396.06,396.82,8548.0,390.2913,391.0402,390.2913,391.0402,8548.0
2023-01-25 12:25:00,396.75,397.0,395.85,396.09,7674.0,390.9712,391.2176,390.0843,390.3208,7674.0
2023-01-25 12:30:00,396.06,396.2,395.38,395.38,2590.0,390.2913,390.4292,389.6212,389.6212,2590.0
2023-01-25 12:35:00,395.44,395.91,395.44,395.77,2575.0,389.6803,390.1434,389.6803,390.0055,2575.0
2023-01-25 12:40:00,395.96,396.98,395.96,396.76,4207.0,390.1927,391.1979,390.1927,390.9811,4207.0
2023-01-25 12:45:00,396.97,397.61,396.77,397.58,6634.0,391.188,391.8187,390.9909,391.7891,6634.0
2023-01-25 12:50:00,397.42,397.56,397.23,397.47,2833.0,391.6314,391.7694,391.4442,391.6807,2833.0
2023-01-25 12:55:00,397.4,397.91,397.27,397.65,6634.0,391.6117,392.1143,391.4836,391.8581,6634.0
2023-01-25 13:00:00,397.65,398.62,397.5,397.86,5150.0,391.8581,392.814,391.7103,392.065,5150.0
2023-01-25 13:05:00,397.88,398.7,397.88,398.44,3755.0,392.0847,392.8928,392.0847,392.6366,3755.0
2023-01-25 13:10:00,398.55,399.43,398.53,399.18,2800.0,392.745,393.6122,392.7253,393.3658,2800.0
2023-01-25 13:15:00,399.26,399.41,399.03,399.18,1652.0,393.4446,393.5925,393.218,393.3658,1652.0
2023-01-25 13:20:00,399.68,399.87,399.54,399.87,1900.0,393.8585,394.0458,393.7206,394.0458,1900.0
2023-01-25 13:25:00,399.95,400.25,399.61,400.15,3146.0,394.1246,394.4202,393.7895,394.3217,3146.0
2023-01-25 13:30:00,399.82,399.99,399.17,399.17,2117.0,393.9965,394.164,393.356,393.356,2117.0
2023-01-25 13:35:00,399.23,399.8,399.1,399.19,6054.0,393.4151,393.9768,393.287,393.3757,6054.0
2023-01-25 13:40:00,399.21,399.78,398.9,398.9,5865.0,393.3954,393.9571,393.0899,393.0899,5865.0
2023-01-25 13:45:00,399.09,400.34,398.92,400.34,17858.0,393.2771,394.5089,393.1096,394.5089,17858.0
2023-01-25 13:50:00,400.31,400.66,399.83,399.83,2758.0,394.4793,394.8243,394.0063,394.0063,2758.0
2023-01-25 13:55:00,399.69,399.7,399.26,399.41,3600.0,393.8684,393.8782,393.4446,393.5925,3600.0
2023-01-25 14:00:00,399.72,399.72,398.55,399.06,2000.0,393.8979,393.8979,392.745,393.2476,2000.0
2023-01-25 14:05:00,399.04,399.34,398.81,398.84,7154.0,393.2278,393.5235,393.0012,393.0308,7154.0
2023-01-25 14:10:00,399.01,400.67,399.01,400.41,6312.0,393.1983,394.8341,393.1983,394.5779,6312.0
2023-01-25 14:15:00,400.41,402.16,400.41,402.11,3879.0,394.5779,396.3024,394.5779,396.2531,3879.0
2023-01-25 14:20:00,402.26,402.26,401.24,401.57,3305.0,396.4009,396.4009,395.3958,395.721,3305.0
2023-01-25 14:25:00,401.7,401.81,400.88,401.25,6210.0,395.8491,395.9575,395.041,395.4057,6210.0
2023-01-25 14:30:00,401.23,401.24,399.81,399.81,4532.0,395.3859,395.3958,393.9866,393.9866,4532.0
2023-01-25 14:35:00,399.81,400.86,399.68,400.86,6920.0,393.9866,395.0213,393.8585,395.0213,6920.0
2023-01-25 14:40:00,400.86,401.43,400.68,401.22,2985.0,395.0213,395.583,394.844,395.3761,2985.0
2023-01-25 14:45:00,401.37,401.81,400.47,401.56,7546.0,395.5239,395.9575,394.637,395.7111,7546.0
2023-01-25 14:50:00,401.57,402.77,401.51,402.77,7694.0,395.721,396.9035,395.6619,396.9035,7694.0
2023-01-25 14:55:00,402.59,402.85,402.09,402.09,4721.0,396.7261,396.9824,396.2334,396.2334,4721.0
2023-01-25 15:00:00,402.21,403.25,402.21,402.94,6106.0,396.3517,397.3765,396.3517,397.071,6106.0
2023-01-25 15:05:00,403.15,403.95,403.15,403.53,16694.0,397.278,398.0663,397.278,397.6524,16694.0
2023-01-25 15:10:00,403.53,403.82,402.8,402.81,5670.0,397.6524,397.9382,396.9331,396.9429,5670.0
2023-01-25 15:15:00,402.93,403.06,401.87,402.31,6759.0,397.0612,397.1893,396.0166,396.4502,6759.0
2023-01-25 15:20:00,402.49,402.78,402.06,402.44,6298.0,396.6276,396.9134,396.2039,396.5783,6298.0
2023-01-25 15:25:00,402.44,402.83,402.2,402.83,3376.0,396.5783,396.9626,396.3418,396.9626,3376.0
2023-01-25 15:30:00,402.72,403.3,402.54,402.54,16092.0,396.8542,397.4258,396.6769,396.6769,16092.0
2023-01-25 15:35:00,402.34,402.53,401.71,402.39,5224.0,396.4798,396.667,395.859,396.5291,5224.0
2023-01-25 15:40:00,402.38,402.42,401.47,401.47,8492.0,396.5192,396.5586,395.6225,395.6225,8492.0
2023-01-25 15:45:00,401.6,402.58,401.48,402.31,17436.0,395.7506,396.7163,395.6323,396.4502,17436.0
2023-01-25 15:50:00,401.93,402.17,400.62,402.14,29280.0,396.0758,396.3123,394.7848,396.2827,29280.0
2023-01-25 15:55:00,401.93,402.14,401.32,401.9,35523.0,396.0758,396.2827,395.4746,396.0462,35523.0
2023-01-26 09:30:00,409.51,411.78,409.12,409.35,16315.0,403.5453,405.7823,403.161,403.3877,16315.0
2023-01-26 09:35:00,410.0,410.85,409.71,410.52,9521.0,404.0282,404.8658,403.7424,404.5406,9521.0
2023-01-26 09:40:00,410.66,410.94,408.2,408.63,8402.0,404.6786,404.9545,402.2544,402.6782,8402.0
2023-01-26 09:45:00,408.53,409.93,408.52,408.96,9457.0,402.5796,403.9592,402.5698,403.0034,9457.0
2023-01-26 09:50:00,409.16,409.16,406.78,407.26,60322.0,403.2004,403.2004,400.8551,401.3281,60322.0
2023-01-26 09:55:00,407.14,407.68,406.6,407.59,32084.0,401.2099,401.742,400.6777,401.6533,32084.0
2023-01-26 10:00:00,407.64,408.71,407.46,408.03,3237.0,401.7026,402.757,401.5252,402.0869,3237.0
2023-01-26 10:05:00,408.03,408.03,406.15,407.05,4968.0,402.0869,402.0869,400.2343,401.1212,4968.0
2023-01-26 10:10:00,407.44,408.7,407.14,408.65,1540.0,401.5055,402.7471,401.2099,402.6979,1540.0
2023-01-26 10:15:00,408.8,409.33,408.11,408.89,5870.0,402.8457,403.368,402.1657,402.9344,5870.0
2023-01-26 10:20:00,408.65,409.18,407.6,408.95,3400.0,402.6979,403.2202,401.6632,402.9935,3400.0
2023-01-26 10:25:00,408.97,409.02,407.09,408.12,3476.0,403.0132,403.0625,401.1606,402.1756,3476.0
2023-01-26 10:30:00,407.88,408.81,407.44,408.81,2410.0,401.9391,402.8555,401.5055,402.8555,2410.0
2023-01-26 10:35:00,408.18,408.18,405.86,405.99,2820.0,402.2347,402.2347,399.9485,400.0766,2820.0
2023-01-26 10:40:00,405.97,406.47,405.29,405.75,5016.0,400.0569,400.5496,399.3868,399.8401,5016.0
2023-01-26 10:45:00,405.36,406.44,405.26,406.44,13689.0,399.4558,400.5201,399.3573,400.5201,13689.0
2023-01-26 10:50:00,405.75,405.75,403.5,403.5,2461.0,399.8401,399.8401,397.6229,397.6229,2461.0
2023-01-26 10:55:00,403.53,403.84,402.51,403.21,3156.0,397.6524,397.9579,396.6473,397.3371,3156.0
2023-01-26 11:00:00,402.66,404.32,402.66,404.07,4450.0,396.7951,398.4309,396.7951,398.1846,4450.0
2023-01-26 11:05:00,404.07,404.07,403.1,403.21,2708.0,398.1846,398.1846,397.2287,397.3371,2708.0
2023-01-26 11:10:00,403.79,403.84,402.68,403.53,2100.0,397.9087,397.9579,396.8148,397.6524,2100.0
2023-01-26 11:15:00,404.02,404.44,403.42,404.11,3367.0,398.1353,398.5492,397.5441,398.224,3367.0
2023-01-26 11:20:00,403.86,403.86,402.19,402.19,4650.0,397.9776,397.9776,396.332,396.332,4650.0
2023-01-26 11:25:00,402.17,403.38,402.08,403.29,1996.0,396.3123,397.5046,396.2236,397.4159,1996.0
2023-01-26 11:30:00,403.38,403.61,403.15,403.4,1257.0,397.5046,397.7313,397.278,397.5243,1257.0
2023-01-26 11:35:00,403.53,403.64,402.48,402.67,6091.0,397.6524,397.7608,396.6177,396.805,6091.0
2023-01-26 11:40:00,402.99,403.49,402.29,403.46,5800.0,397.1203,397.613,396.4305,397.5835,5800.0
2023-01-26 11:45:00,403.15,404.89,402.95,404.71,14620.0,397.278,398.9926,397.0809,398.8153,14620.0
2023-01-26 11:50:00,404.66,405.01,404.32,405.0,3457.0,398.766,399.1109,398.4309,399.101,3457.0
2023-01-26 11:55:00,405.0,406.26,404.72,405.79,8276.0,399.101,400.3427,398.8251,399.8795,8276.0
2023-01-26 12:00:00,405.79,406.85,405.74,406.16,1300.0,399.8795,400.9241,399.8303,400.2441,1300.0
2023-01-26 12:05:00,406.47,406.89,406.04,406.86,3426.0,400.5496,400.9635,400.1259,400.9339,3426.0
2023-01-26 12:10:00,407.01,407.59,407.01,407.15,2903.0,401.0818,401.6533,401.0818,401.2197,2903.0
2023-01-26 12:15:00,407.08,407.08,406.35,406.48,3254.0,401.1507,401.1507,400.4314,400.5595,3254.0
2023-01-26 12:20:00,406.63,406.64,405.81,405.99,2900.0,400.7073,400.7172,399.8992,400.0766,2900.0
2023-01-26 12:25:00,405.81,406.81,405.77,406.7,5722.0,399.8992,400.8847,399.8598,400.7763,5722.0
2023-01-26 12:30:00,406.8,407.2,406.44,406.91,4141.0,400.8748,401.269,400.5201,400.9832,4141.0
2023-01-26 12:35:00,406.91,407.1,406.56,406.56,2810.0,400.9832,401.1705,400.6383,400.6383,2810.0
2023-01-26 12:40:00,406.76,406.78,406.29,406.43,3900.0,400.8354,400.8551,400.3722,400.5102,3900.0
2023-01-26 12:45:00,406.51,406.73,406.08,406.38,4891.0,400.589,400.8058,400.1653,400.4609,4891.0
2023-01-26 12:50:00,406.46,407.13,406.46,406.92,2260.0,400.5398,401.2,400.5398,400.9931,2260.0
2023-01-26 12:55:00,407.08,407.11,406.24,406.24,1966.0,401.1507,401.1803,400.323,400.323,1966.0
2023-01-26 13:00:00,406.4,406.85,406.15,406.85,2574.0,400.4806,400.9241,400.2343,400.9241,2574.0
2023-01-26 13:05:00,406.57,406.59,404.77,405.5,2250.0,400.6482,400.6679,398.8744,399.5938,2250.0
2023-01-26 13:10:00,405.5,406.48,405.49,406.37,1900.0,399.5938,400.5595,399.5839,400.4511,1900.0
2023-01-26 13:15:00,406.05,406.3,405.97,406.11,1700.0,400.1357,400.3821,400.0569,400.1949,1700.0
2023-01-26 13:20:00,406.2,406.7,406.2,406.53,1648.0,400.2836,400.7763,400.2836,400.6088,1648.0
2023-01-26 13:25:00,406.66,406.92,406.28,406.37,2830.0,400.7369,400.9931,400.3624,400.4511,2830.0
2023-01-26 13:30:00,406.54,406.94,406.49,406.8,2708.0,400.6186,401.0128,400.5693,400.8748,2708.0
2023-01-26 13:35:00,406.88,407.84,406.88,407.84,2405.0,400.9537,401.8997,400.9537,401.8997,2405.0
2023-01-26 13:40:00,408.03,408.29,407.82,408.18,4813.0,402.0869,402.3431,401.88,402.2347,4813.0
2023-01-26 13:45:00,408.01,408.83,408.01,408.41,17011.0,402.0672,402.8753,402.0672,402.4614,17011.0
2023-01-26 13:50:00,408.62,408.87,408.35,408.35,5300.0,402.6683,402.9147,402.4022,402.4022,5300.0
2023-01-26 13:55:00,408.05,408.1,407.43,407.43,2600.0,402.1066,402.1559,401.4956,401.4956,2600.0
2023-01-26 14:00:00,407.41,407.53,407.03,407.53,13742.0,401.4759,401.5942,401.1015,401.5942,13742.0
2023-01-26 14:05:00,407.54,408.1,407.32,408.1,9691.0,401.604,402.1559,401.3872,402.1559,9691.0
2023-01-26 14:10:00,408.29,408.34,408.01,408.29,7476.0,402.3431,402.3924,402.0672,402.3431,7476.0
2023-01-26 14:15:00,408.15,408.38,407.58,408.23,11130.0,402.2052,402.4318,401.6435,402.284,11130.0
2023-01-26 14:20:00,408.5,409.81,408.46,409.59,4200.0,402.5501,403.841,402.5106,403.6242,4200.0
2023-01-26 14:25:00,409.64,409.75,408.74,409.75,5885.0,403.6735,403.7819,402.7866,403.7819,5885.0
2023-01-26 14:30:00,409.57,409.81,409.41,409.67,4921.0,403.6045,403.841,403.4468,403.703,4921.0
2023-01-26 14:35:00,409.68,410.02,409.66,409.66,7942.0,403.7129,404.0479,403.6932,403.6932,7942.0
2023-01-26 14:40:00,409.98,411.08,409.79,410.77,6732.0,404.0085,405.0925,403.8213,404.787,6732.0
2023-01-26 14:45:00,410.77,411.0,410.26,410.26,8656.0,404.787,405.0136,404.2844,404.2844,8656.0
2023-01-26 14:50:00,410.26,410.34,409.47,409.63,6502.0,404.2844,404.3633,403.5059,403.6636,6502.0
2023-01-26 14:55:00,409.78,410.74,409.78,410.73,6852.0,403.8114,404.7574,403.8114,404.7476,6852.0
2023-01-26 15:00:00,410.71,411.31,410.4,411.19,11915.0,404.7279,405.3191,404.4224,405.2009,11915.0
2023-01-26 15:05:00,411.14,411.49,410.59,411.35,13462.0,405.1516,405.4965,404.6096,405.3585,13462.0
2023-01-26 15:10:00,411.26,411.59,411.19,411.59,5674.0,405.2699,405.5951,405.2009,405.5951,5674.0
2023-01-26 15:15:00,411.59,412.33,411.58,412.33,8418.0,405.5951,406.3243,405.5852,406.3243,8418.0
2023-01-26 15:20:00,412.23,412.35,411.7,412.16,13689.0,406.2257,406.344,405.7034,406.1567,13689.0
2023-01-26 15:25:00,412.24,413.22,412.14,413.02,15822.0,406.2356,407.2013,406.137,407.0042,15822.0
2023-01-26 15:30:00,412.88,413.17,412.42,412.48,15186.0,406.8663,407.152,406.413,406.4721,15186.0
2023-01-26 15:35:00,412.62,412.98,412.25,412.49,13613.0,406.61,406.9648,406.2454,406.4819,13613.0
2023-01-26 15:40:00,412.48,412.67,412.04,412.34,19358.0,406.4721,406.6593,406.0385,406.3341,19358.0
2023-01-26 15:45:00,412.39,412.39,411.51,411.96,12720.0,406.3834,406.3834,405.5162,405.9597,12720.0
2023-01-26 15:50:00,412.03,412.64,411.86,412.19,39190.0,406.0286,406.6298,405.8611,406.1863,39190.0
2023-01-26 15:55:00,412.26,412.84,412.05,412.49,59703.0,406.2553,406.8268,406.0484,406.4819,59703.0
2023-01-27 09:30:00,407.86,411.58,407.27,411.37,27427.0,401.9194,405.5852,401.338,405.3783,27427.0
2023-01-27 09:35:00,411.93,412.0,411.0,412.0,2863.0,405.9301,405.9991,405.0136,405.9991,2863.0
2023-01-27 09:40:00,412.02,412.15,411.35,411.36,2585.0,406.0188,406.1469,405.3585,405.3684,2585.0
2023-01-27 09:45:00,411.36,412.5,411.16,411.76,7878.0,405.3684,406.4918,405.1713,405.7626,7878.0
2023-01-27 09:50:00,412.2,412.61,411.31,412.36,4790.0,406.1962,406.6002,405.3191,406.3538,4790.0
2023-01-27 09:55:00,412.24,413.09,411.76,412.72,4173.0,406.2356,407.0732,405.7626,406.7086,4173.0
2023-01-27 10:00:00,413.18,415.4,412.0,415.39,4301.0,407.1619,409.3496,405.9991,409.3397,4301.0
2023-01-27 10:05:00,414.99,416.4,414.94,415.96,2908.0,408.9455,410.335,408.8963,409.9014,2908.0
2023-01-27 10:10:00,415.83,416.53,415.5,416.17,8888.0,409.7733,410.4631,409.4481,410.1083,8888.0
2023-01-27 10:15:00,416.57,416.57,415.52,415.61,4560.0,410.5025,410.5025,409.4678,409.5565,4560.0
2023-01-27 10:20:00,415.91,416.0,415.12,415.12,3427.0,409.8521,409.9408,409.0736,409.0736,3427.0
2023-01-27 10:25:00,415.32,416.22,414.78,416.22,2611.0,409.2707,410.1576,408.7386,410.1576,2611.0
2023-01-27 10:30:00,416.72,416.81,415.96,415.96,8848.0,410.6503,410.739,409.9014,409.9014,8848.0
2023-01-27 10:35:00,415.8,417.33,415.44,416.8,2300.0,409.7437,411.2514,409.389,410.7292,2300.0
2023-01-27 10:40:00,416.96,417.88,416.72,417.38,8053.0,410.8868,411.7934,410.6503,411.3007,8053.0
2023-01-27 10:45:00,417.21,417.35,415.27,415.79,9366.0,411.1332,411.2712,409.2215,409.7339,9366.0
2023-01-27 10:50:00,415.67,416.49,415.39,415.6,3741.0,409.6156,410.4237,409.3397,409.5466,3741.0
2023-01-27 10:55:00,415.2,416.1,414.64,415.81,8970.0,409.1525,410.0394,408.6006,409.7536,8970.0
2023-01-27 11:00:00,415.81,416.13,415.06,415.06,5240.0,409.7536,410.0689,409.0145,409.0145,5240.0
2023-01-27 11:05:00,415.13,415.66,413.78,414.76,3153.0,409.0835,409.6058,407.7532,408.7189,3153.0
2023-01-27 11:10:00,414.66,415.23,414.3,414.86,2917.0,408.6203,409.182,408.2656,408.8174,2917.0
2023-01-27 11:15:00,414.64,416.53,414.63,416.36,8756.0,408.6006,410.4631,408.5908,410.2956,8756.0
2023-01-27 11:20:00,416.4,417.85,416.4,417.84,3419.0,410.335,411.7639,410.335,411.754,3419.0
2023-01-27 11:25:00,417.6,418.0,417.22,417.98,5243.0,411.5175,411.9117,411.143,411.892,5243.0
2023-01-27 11:30:00,417.99,418.84,417.2,418.65,4200.0,411.9018,412.7395,411.1233,412.5522,4200.0
2023-01-27 11:35:00,418.93,419.0,418.28,418.79,5838.0,412.8281,412.8971,412.1876,412.6902,5838.0
2023-01-27 11:40:00,418.92,419.48,418.86,418.96,2602.0,412.8183,413.3701,412.7592,412.8577,2602.0
2023-01-27 11:45:00,419.15,419.28,418.75,418.75,4754.0,413.0449,413.173,412.6508,412.6508,4754.0
2023-01-27 11:50:00,418.79,419.2,418.78,419.18,3562.0,412.6902,413.0942,412.6803,413.0745,3562.0
2023-01-27 11:55:00,419.29,419.74,419.05,419.49,6147.0,413.1829,413.6263,412.9464,413.38,6147.0
2023-01-27 12:00:00,419.6,419.6,418.92,418.92,4573.0,413.4884,413.4884,412.8183,412.8183,4573.0
2023-01-27 12:05:00,418.96,419.36,418.52,419.22,3418.0,412.8577,413.2519,412.4241,413.1139,3418.0
2023-01-27 12:10:00,419.45,419.73,419.25,419.56,5455.0,413.3406,413.6165,413.1435,413.449,5455.0
2023-01-27 12:15:00,419.61,420.43,419.52,420.37,10384.0,413.4982,414.3063,413.4095,414.2472,10384.0
2023-01-27 12:20:00,420.47,420.86,420.08,420.71,8543.0,414.3457,414.73,413.9614,414.5822,8543.0
2023-01-27 12:25:00,420.73,420.93,419.88,419.88,9103.0,414.6019,414.799,413.7643,413.7643,9103.0
2023-01-27 12:30:00,419.82,420.28,419.77,420.27,2924.0,413.7052,414.1585,413.6559,414.1486,2924.0
2023-01-27 12:35:00,420.29,421.83,420.29,421.83,7124.0,414.1683,415.6859,414.1683,415.6859,7124.0
2023-01-27 12:40:00,421.89,422.57,421.88,422.06,13508.0,415.745,416.4151,415.7352,415.9126,13508.0
2023-01-27 12:45:00,422.09,422.49,421.81,422.49,14509.0,415.9421,416.3363,415.6662,416.3363,14509.0
2023-01-27 12:50:00,422.47,423.9,422.45,423.87,24479.0,416.3166,417.7258,416.2969,417.6962,24479.0
2023-01-27 12:55:00,423.97,423.97,423.06,423.33,11521.0,417.7947,417.7947,416.898,417.1641,11521.0
2023-01-27 13:00:00,423.35,423.44,421.91,422.44,11044.0,417.1838,417.2725,415.7647,416.287,11044.0
2023-01-27 13:05:00,422.49,423.14,422.14,423.13,9727.0,416.3363,416.9768,415.9914,416.967,9727.0
2023-01-27 13:10:00,423.14,423.14,422.79,422.99,6296.0,416.9768,416.9768,416.6319,416.829,6296.0
2023-01-27 13:15:00,423.1,423.15,422.44,423.14,16216.0,416.9374,416.9867,416.287,416.9768,16216.0
2023-01-27 13:20:00,423.28,423.96,423.16,423.96,6875.0,417.1148,417.7849,416.9965,417.7849,6875.0
2023-01-27 13:25:00,423.84,424.45,423.74,424.45,4454.0,417.6666,418.2677,417.5681,418.2677,4454.0
2023-01-27 13:30:00,424.31,424.89,424.3,424.85,8834.0,418.1298,418.7013,418.1199,418.6619,8834.0
2023-01-27 13:35:00,424.87,425.66,424.78,425.5,17797.0,418.6816,419.4601,418.5929,419.3024,17797.0
2023-01-27 13:40:00,425.65,425.65,424.26,424.78,13148.0,419.4503,419.4503,418.0805,418.5929,13148.0
2023-01-27 13:45:00,424.74,425.13,424.54,425.13,5310.0,418.5535,418.9378,418.3564,418.9378,5310.0
2023-01-27 13:50:00,425.14,425.59,424.71,424.78,11398.0,418.9477,419.3911,418.524,418.5929,11398.0
2023-01-27 13:55:00,424.77,425.67,424.77,425.53,30435.0,418.5831,419.47,418.5831,419.332,30435.0
2023-01-27 14:00:00,425.61,426.19,425.39,425.65,8553.0,419.4108,419.9824,419.1941,419.4503,8553.0
2023-01-27 14:05:00,425.79,425.82,425.31,425.47,8099.0,419.5882,419.6178,419.1152,419.2729,8099.0
2023-01-27 14:10:00,425.43,426.1,425.43,425.93,9487.0,419.2335,419.8937,419.2335,419.7262,9487.0
2023-01-27 14:15:00,425.96,426.21,425.93,426.13,7756.0,419.7557,420.0021,419.7262,419.9233,7756.0
2023-01-27 14:20:00,426.13,426.65,426.03,426.39,5090.0,419.9233,420.4357,419.8247,420.1795,5090.0
2023-01-27 14:25:00,426.56,426.57,425.99,426.15,10235.0,420.347,420.3569,419.7853,419.943,10235.0
2023-01-27 14:30:00,426.28,427.08,426.28,426.81,13195.0,420.0711,420.8594,420.0711,420.5934,13195.0
2023-01-27 14:35:00,426.81,427.23,426.59,426.61,7713.0,420.5934,421.0073,420.3766,420.3963,7713.0
2023-01-27 14:40:00,426.81,427.04,426.25,426.36,6705.0,420.5934,420.82,420.0415,420.1499,6705.0
2023-01-27 14:45:00,426.35,427.16,426.31,427.16,6218.0,420.1401,420.9383,420.1007,420.9383,6218.0
2023-01-27 14:50:00,427.21,427.42,426.64,427.42,11586.0,420.9875,421.1945,420.4258,421.1945,11586.0
2023-01-27 14:55:00,427.49,427.66,427.05,427.11,21211.0,421.2635,421.431,420.8299,420.889,21211.0
2023-01-27 15:00:00,427.18,427.8,427.18,427.49,6145.0,420.958,421.5689,420.958,421.2635,6145.0
2023-01-27 15:05:00,427.77,428.7,427.77,428.53,6555.0,421.5394,422.4558,421.5394,422.2883,6555.0
2023-01-27 15:10:00,428.46,428.56,427.79,428.09,15726.0,422.2193,422.3179,421.5591,421.8547,15726.0
2023-01-27 15:15:00,427.97,428.1,427.41,428.04,12620.0,421.7365,421.8646,421.1846,421.8055,12620.0
2023-01-27 15:20:00,428.17,428.22,427.47,428.14,13849.0,421.9336,421.9828,421.2438,421.904,13849.0
2023-01-27 15:25:00,428.14,428.17,427.45,427.63,16871.0,421.904,421.9336,421.224,421.4014,16871.0
2023-01-27 15:30:00,427.53,428.19,426.95,427.42,21710.0,421.3029,421.9533,420.7313,421.1945,21710.0
2023-01-27 15:35:00,427.36,427.55,425.87,425.97,13490.0,421.1354,421.3226,419.6671,419.7656,13490.0
2023-01-27 15:40:00,425.87,426.59,425.16,425.29,49452.0,419.6671,420.3766,418.9674,419.0955,49452.0
2023-01-27 15:45:00,425.29,425.42,424.45,425.23,34876.0,419.0955,419.2236,418.2677,419.0364,34876.0
2023-01-27 15:50:00,425.26,425.34,422.59,423.03,51270.0,419.0659,419.1448,416.4348,416.8684,51270.0
2023-01-27 15:55:00,422.65,423.04,422.32,422.54,74154.0,416.494,416.8783,416.1688,416.3856,74154.0
2023-01-30 09:30:00,416.14,419.5,415.97,415.97,30379.0,410.0788,413.3898,409.9113,409.9113,30379.0
2023-01-30 09:35:00,417.64,418.51,416.04,417.3,12066.0,411.5569,412.4143,409.9802,411.2219,12066.0
2023-01-30 09:40:00,417.38,417.91,415.23,416.7,7885.0,411.3007,411.823,409.182,410.6306,7885.0
2023-01-30 09:45:00,417.15,417.83,416.68,417.21,13682.0,411.0741,411.7442,410.6109,411.1332,13682.0
2023-01-30 09:50:00,417.32,417.92,415.05,415.67,21465.0,411.2416,411.8329,409.0047,409.6156,21465.0
2023-01-30 09:55:00,415.24,418.08,415.24,417.59,44676.0,409.1919,411.9905,409.1919,411.5077,44676.0
2023-01-30 10:00:00,417.61,418.86,416.99,418.85,34459.0,411.5274,412.7592,410.9164,412.7493,34459.0
2023-01-30 10:05:00,418.47,419.81,418.43,419.51,18872.0,412.3748,413.6953,412.3354,413.3997,18872.0
2023-01-30 10:10:00,419.99,420.53,417.73,418.45,13799.0,413.8727,414.4048,411.6456,412.3551,13799.0
2023-01-30 10:15:00,418.09,419.23,417.06,417.65,6815.0,412.0004,413.1238,410.9854,411.5668,6815.0
2023-01-30 10:20:00,417.34,418.19,416.84,417.12,7225.0,411.2613,412.0989,410.7686,411.0445,7225.0
2023-01-30 10:25:00,417.09,417.43,415.26,415.97,4808.0,411.0149,411.35,409.2116,409.9113,4808.0
2023-01-30 10:30:00,416.03,416.03,414.11,414.56,6299.0,409.9704,409.9704,408.0783,408.5218,6299.0
2023-01-30 10:35:00,414.61,414.9,413.66,413.75,4809.0,408.5711,408.8568,407.6349,407.7236,4809.0
2023-01-30 10:40:00,413.62,413.78,412.33,412.91,9796.0,407.5955,407.7532,406.3243,406.8958,9796.0
2023-01-30 10:45:00,412.84,413.59,412.24,413.58,5143.0,406.8268,407.5659,406.2356,407.5561,5143.0
2023-01-30 10:50:00,413.9,414.24,413.31,413.94,7287.0,407.8714,408.2065,407.29,407.9108,7287.0
2023-01-30 10:55:00,414.25,415.7,414.24,415.7,3919.0,408.2163,409.6452,408.2065,409.6452,3919.0
2023-01-30 11:00:00,415.5,415.95,415.34,415.64,4824.0,409.4481,409.8915,409.2904,409.5861,4824.0
2023-01-30 11:05:00,415.31,415.9,415.16,415.87,3272.0,409.2609,409.8423,409.1131,409.8127,3272.0
2023-01-30 11:10:00,415.96,417.37,415.96,416.85,3961.0,409.9014,411.2909,409.9014,410.7784,3961.0
2023-01-30 11:15:00,416.81,417.5,416.59,417.09,3638.0,410.739,411.419,410.5222,411.0149,3638.0
2023-01-30 11:20:00,417.5,417.88,417.05,417.22,7848.0,411.419,411.7934,410.9755,411.143,7848.0
2023-01-30 11:25:00,417.2,418.63,416.52,418.63,4889.0,411.1233,412.5325,410.4532,412.5325,4889.0
2023-01-30 11:30:00,418.56,419.12,417.74,417.75,5791.0,412.4635,413.0154,411.6555,411.6653,5791.0
2023-01-30 11:35:00,417.73,417.91,417.13,417.28,2536.0,411.6456,411.823,411.0544,411.2022,2536.0
2023-01-30 11:40:00,417.13,417.34,416.78,417.02,3888.0,411.0544,411.2613,410.7095,410.946,3888.0
2023-01-30 11:45:00,416.67,417.19,415.99,416.08,2917.0,410.6011,411.1135,409.931,410.0197,2917.0
2023-01-30 11:50:00,416.05,416.96,416.04,416.35,5031.0,409.9901,410.8868,409.9802,410.2857,5031.0
2023-01-30 11:55:00,416.09,417.77,415.8,417.77,3465.0,410.0295,411.685,409.7437,411.685,3465.0
2023-01-30 12:00:00,417.77,418.02,417.32,417.42,12598.0,411.685,411.9314,411.2416,411.3401,12598.0
2023-01-30 12:05:00,417.44,417.77,417.42,417.65,4008.0,411.3598,411.685,411.3401,411.5668,4008.0
2023-01-30 12:10:00,417.45,417.85,417.14,417.7,4016.0,411.3697,411.7639,411.0642,411.6161,4016.0
2023-01-30 12:15:00,417.56,417.56,416.86,417.12,2427.0,411.4781,411.4781,410.7883,411.0445,2427.0
2023-01-30 12:20:00,417.04,417.04,416.65,416.88,2307.0,410.9657,410.9657,410.5814,410.808,2307.0
2023-01-30 12:25:00,416.89,418.19,416.36,417.99,3050.0,410.8179,412.0989,410.2956,411.9018,3050.0
2023-01-30 12:30:00,417.99,418.19,417.22,417.43,3329.0,411.9018,412.0989,411.143,411.35,3329.0
2023-01-30 12:35:00,417.58,417.76,416.84,416.85,2299.0,411.4978,411.6752,410.7686,410.7784,2299.0
2023-01-30 12:40:00,416.84,416.86,416.2,416.52,4976.0,410.7686,410.7883,410.1379,410.4532,4976.0
2023-01-30 12:45:00,416.33,416.78,416.11,416.78,4698.0,410.266,410.7095,410.0492,410.7095,4698.0
2023-01-30 12:50:00,416.68,417.27,416.2,417.11,6123.0,410.6109,411.1923,410.1379,411.0347,6123.0
2023-01-30 12:55:00,416.91,417.44,416.75,417.2,2382.0,410.8376,411.3598,410.6799,411.1233,2382.0
2023-01-30 13:00:00,416.95,416.95,416.2,416.82,3685.0,410.877,410.877,410.1379,410.7489,3685.0
2023-01-30 13:05:00,416.95,417.26,416.95,417.1,1910.0,410.877,411.1825,410.877,411.0248,1910.0
2023-01-30 13:10:00,417.35,417.65,417.12,417.12,2935.0,411.2712,411.5668,411.0445,411.0445,2935.0
2023-01-30 13:15:00,417.31,418.41,417.31,418.16,2962.0,411.2317,412.3157,411.2317,412.0694,2962.0
2023-01-30 13:20:00,418.08,418.29,417.86,418.29,3626.0,411.9905,412.1975,411.7737,412.1975,3626.0
2023-01-30 13:25:00,418.09,418.14,417.27,417.47,3517.0,412.0004,412.0496,411.1923,411.3894,3517.0
2023-01-30 13:30:00,417.3,417.3,416.48,416.48,1576.0,411.2219,411.2219,410.4138,410.4138,1576.0
2023-01-30 13:35:00,416.4,416.78,416.21,416.67,6005.0,410.335,410.7095,410.1478,410.6011,6005.0
2023-01-30 13:40:00,416.67,416.67,415.49,416.35,12734.0,410.6011,410.6011,409.4382,410.2857,12734.0
2023-01-30 13:45:00,416.22,416.53,415.93,415.96,11860.0,410.1576,410.4631,409.8718,409.9014,11860.0
2023-01-30 13:50:00,416.13,416.93,415.4,416.72,10559.0,410.0689,410.8573,409.3496,410.6503,10559.0
2023-01-30 13:55:00,416.71,417.34,416.5,417.34,10236.0,410.6405,411.2613,410.4335,411.2613,10236.0
2023-01-30 14:00:00,417.25,417.72,416.69,417.72,10592.0,411.1726,411.6358,410.6208,411.6358,10592.0
2023-01-30 14:05:00,417.72,418.55,417.7,417.81,10558.0,411.6358,412.4537,411.6161,411.7245,10558.0
2023-01-30 14:10:00,418.04,418.46,417.9,418.22,6694.0,411.9511,412.365,411.8131,412.1285,6694.0
2023-01-30 14:15:00,418.34,418.34,417.7,418.19,8641.0,412.2467,412.2467,411.6161,412.0989,8641.0
2023-01-30 14:20:00,418.11,418.14,417.38,418.03,6042.0,412.0201,412.0496,411.3007,411.9413,6042.0
2023-01-30 14:25:00,418.04,418.34,417.91,417.99,7433.0,411.9511,412.2467,411.823,411.9018,7433.0
2023-01-30 14:30:00,417.99,418.78,417.7,418.5,8348.0,411.9018,412.6803,411.6161,412.4044,8348.0
2023-01-30 14:35:00,418.41,418.65,417.66,417.92,6085.0,412.3157,412.5522,411.5766,411.8329,6085.0
2023-01-30 14:40:00,417.94,417.94,417.25,417.69,4351.0,411.8526,411.8526,411.1726,411.6062,4351.0
2023-01-30 14:45:00,417.89,417.89,416.7,416.94,3883.0,411.8033,411.8033,410.6306,410.8671,3883.0
2023-01-30 14:50:00,417.05,417.33,416.75,417.33,3120.0,410.9755,411.2514,410.6799,411.2514,3120.0
2023-01-30 14:55:00,417.15,417.6,417.05,417.6,2124.0,411.0741,411.5175,410.9755,411.5175,2124.0
2023-01-30 15:00:00,417.78,418.5,417.39,418.23,4235.0,411.6949,412.4044,411.3106,412.1383,4235.0
2023-01-30 15:05:00,418.22,418.22,417.21,417.36,2216.0,412.1285,412.1285,411.1332,411.281,2216.0
2023-01-30 15:10:00,417.52,417.65,417.0,417.0,3784.0,411.4387,411.5668,410.9263,410.9263,3784.0
2023-01-30 15:15:00,416.91,417.17,416.17,417.17,10834.0,410.8376,411.0938,410.1083,411.0938,10834.0
2023-01-30 15:20:00,417.3,417.64,417.06,417.09,10551.0,411.2219,411.5569,410.9854,411.0149,10551.0
2023-01-30 15:25:00,417.11,417.77,416.98,417.73,6463.0,411.0347,411.685,410.9065,411.6456,6463.0
2023-01-30 15:30:00,417.62,418.45,417.33,417.94,11549.0,411.5372,412.3551,411.2514,411.8526,11549.0
2023-01-30 15:35:00,418.0,418.81,418.0,418.76,12288.0,411.9117,412.7099,411.9117,412.6606,12288.0
2023-01-30 15:40:00,418.72,419.26,418.49,419.06,25827.0,412.6212,413.1533,412.3946,412.9562,25827.0
2023-01-30 15:45:00,419.1,419.69,417.58,417.69,20683.0,412.9957,413.5771,411.4978,411.6062,20683.0
2023-01-30 15:50:00,417.7,418.12,416.43,416.83,31284.0,411.6161,412.0299,410.3646,410.7587,31284.0
2023-01-30 15:55:00,416.96,417.01,416.12,416.45,58167.0,410.8868,410.9361,410.0591,410.3843,58167.0
2023-01-31 09:30:00,416.45,418.72,415.85,416.93,27957.0,410.3843,412.6212,409.793,410.8573,27957.0
2023-01-31 09:35:00,416.93,418.1,415.95,417.14,10257.0,410.8573,412.0102,409.8915,411.0642,10257.0
2023-01-31 09:40:00,417.1,419.12,416.57,417.33,17053.0,411.0248,413.0154,410.5025,411.2514,17053.0
2023-01-31 09:45:00,417.19,419.11,416.65,418.39,17254.0,411.1135,413.0055,410.5814,412.296,17254.0
2023-01-31 09:50:00,418.8,419.0,417.83,418.11,12637.0,412.7,412.8971,411.7442,412.0201,12637.0
2023-01-31 09:55:00,418.0,418.38,415.71,416.79,11413.0,411.9117,412.2862,409.655,410.7193,11413.0
2023-01-31 10:00:00,416.98,417.7,416.37,416.56,3448.0,410.9065,411.6161,410.3054,410.4927,3448.0
2023-01-31 10:05:00,416.9,417.45,415.1,415.1,3600.0,410.8277,411.3697,409.0539,409.0539,3600.0
2023-01-31 10:10:00,415.74,417.72,415.74,417.53,4277.0,409.6846,411.6358,409.6846,411.4485,4277.0
2023-01-31 10:15:00,417.84,417.84,416.62,417.19,5834.0,411.754,411.754,410.5518,411.1135,5834.0
2023-01-31 10:20:00,416.96,418.0,416.71,417.33,6919.0,410.8868,411.9117,410.6405,411.2514,6919.0
2023-01-31 10:25:00,417.77,418.23,417.32,418.08,5595.0,411.685,412.1383,411.2416,411.9905,5595.0
2023-01-31 10:30:00,418.09,418.78,418.04,418.24,4212.0,412.0004,412.6803,411.9511,412.1482,4212.0
2023-01-31 10:35:00,418.5,418.63,418.14,418.24,5100.0,412.4044,412.5325,412.0496,412.1482,5100.0
2023-01-31 10:40:00,418.1,418.84,417.99,418.5,8836.0,412.0102,412.7395,411.9018,412.4044,8836.0
2023-01-31 10:45:00,418.44,418.6,416.89,417.19,3915.0,412.3453,412.5029,410.8179,411.1135,3915.0
2023-01-31 10:50:00,417.81,418.49,417.63,417.99,5941.0,411.7245,412.3946,411.5471,411.9018,5941.0
2023-01-31 10:55:00,418.38,418.59,418.05,418.59,6326.0,412.2862,412.4931,411.961,412.4931,6326.0
2023-01-31 11:00:00,418.59,419.64,418.58,419.14,7023.0,412.4931,413.5278,412.4832,413.0351,7023.0
2023-01-31 11:05:00,419.12,419.13,418.1,418.1,4545.0,413.0154,413.0252,412.0102,412.0102,4545.0
2023-01-31 11:10:00,418.07,418.25,417.53,418.02,4395.0,411.9807,412.158,411.4485,411.9314,4395.0
2023-01-31 11:15:00,418.15,418.79,417.6,417.6,4460.0,412.0595,412.6902,411.5175,411.5175,4460.0
2023-01-31 11:20:00,418.0,418.46,417.93,418.31,2500.0,411.9117,412.365,411.8427,412.2172,2500.0
2023-01-31 11:25:00,418.31,418.63,417.99,418.36,2505.0,412.2172,412.5325,411.9018,412.2664,2505.0
2023-01-31 11:30:00,418.65,419.7,418.42,419.7,3694.0,412.5522,413.5869,412.3256,413.5869,3694.0
2023-01-31 11:35:00,419.96,420.95,419.96,420.46,8207.0,413.8431,414.8187,413.8431,414.3359,8207.0
2023-01-31 11:40:00,420.61,421.2,420.3,420.33,3399.0,414.4837,415.0651,414.1782,414.2078,3399.0
2023-01-31 11:45:00,420.19,420.77,420.01,420.52,6903.0,414.0698,414.6413,413.8924,414.395,6903.0
2023-01-31 11:50:00,420.33,421.49,420.33,421.49,2950.0,414.2078,415.3509,414.2078,415.3509,2950.0
2023-01-31 11:55:00,421.49,421.55,420.96,420.96,3250.0,415.3509,415.41,414.8286,414.8286,3250.0
2023-01-31 12:00:00,420.85,420.85,418.7,419.28,3623.0,414.7202,414.7202,412.6015,413.173,3623.0
2023-01-31 12:05:00,419.18,420.21,419.17,420.13,2423.0,413.0745,414.0895,413.0646,414.0107,2423.0
2023-01-31 12:10:00,419.99,420.27,419.78,420.15,2596.0,413.8727,414.1486,413.6658,414.0304,2596.0
2023-01-31 12:15:00,420.25,421.33,420.25,421.18,3383.0,414.1289,415.1932,414.1289,415.0454,3383.0
2023-01-31 12:20:00,421.11,421.31,420.79,420.79,3221.0,414.9764,415.1735,414.6611,414.6611,3221.0
2023-01-31 12:25:00,421.13,421.84,421.13,421.6,4769.0,414.9961,415.6958,414.9961,415.4593,4769.0
2023-01-31 12:30:00,421.46,421.56,420.73,420.73,8563.0,415.3213,415.4198,414.6019,414.6019,8563.0
2023-01-31 12:35:00,420.16,420.46,419.77,419.91,3452.0,414.0402,414.3359,413.6559,413.7939,3452.0
2023-01-31 12:40:00,420.08,420.45,419.95,420.27,4684.0,413.9614,414.326,413.8333,414.1486,4684.0
2023-01-31 12:45:00,420.35,420.46,419.58,420.0,4498.0,414.2275,414.3359,413.4687,413.8826,4498.0
2023-01-31 12:50:00,419.95,420.2,419.54,419.7,3462.0,413.8333,414.0796,413.4293,413.5869,3462.0
2023-01-31 12:55:00,419.72,419.72,419.26,419.43,1688.0,413.6066,413.6066,413.1533,413.3209,1688.0
2023-01-31 13:00:00,419.51,419.91,419.26,419.69,4820.0,413.3997,413.7939,413.1533,413.5771,4820.0
2023-01-31 13:05:00,419.69,419.89,418.45,418.45,3926.0,413.5771,413.7742,412.3551,412.3551,3926.0
2023-01-31 13:10:00,418.57,419.09,418.21,418.76,2601.0,412.4734,412.9858,412.1186,412.6606,2601.0
2023-01-31 13:15:00,418.71,418.91,418.35,418.61,2933.0,412.6113,412.8084,412.2566,412.5128,2933.0
2023-01-31 13:20:00,418.8,418.81,417.85,417.94,1795.0,412.7,412.7099,411.7639,411.8526,1795.0
2023-01-31 13:25:00,417.94,418.73,417.94,418.68,2400.0,411.8526,412.6311,411.8526,412.5818,2400.0
2023-01-31 13:30:00,418.68,418.88,418.53,418.68,2088.0,412.5818,412.7789,412.434,412.5818,2088.0
2023-01-31 13:35:00,418.68,418.68,418.0,418.09,2600.0,412.5818,412.5818,411.9117,412.0004,2600.0
2023-01-31 13:40:00,418.32,418.75,418.02,418.24,3465.0,412.227,412.6508,411.9314,412.1482,3465.0
2023-01-31 13:45:00,418.22,419.51,418.22,419.51,1450.0,412.1285,413.3997,412.1285,413.3997,1450.0
2023-01-31 13:50:00,419.89,419.89,419.41,419.62,1700.0,413.7742,413.7742,413.3012,413.5081,1700.0
2023-01-31 13:55:00,419.8,420.0,419.52,419.87,3016.0,413.6855,413.8826,413.4095,413.7545,3016.0
2023-01-31 14:00:00,419.89,419.96,419.32,419.32,3561.0,413.7742,413.8431,413.2125,413.2125,3561.0
2023-01-31 14:05:00,419.49,420.0,419.46,419.87,2536.0,413.38,413.8826,413.3504,413.7545,2536.0
2023-01-31 14:10:00,419.87,419.87,419.3,419.3,4857.0,413.7545,413.7545,413.1928,413.1928,4857.0
2023-01-31 14:15:00,419.21,419.32,418.97,419.31,1874.0,413.1041,413.2125,412.8676,413.2026,1874.0
2023-01-31 14:20:00,419.21,419.9,419.19,419.86,2287.0,413.1041,413.784,413.0844,413.7446,2287.0
2023-01-31 14:25:00,419.81,420.14,419.38,419.56,2111.0,413.6953,414.0205,413.2716,413.449,2111.0
2023-01-31 14:30:00,419.56,419.56,419.17,419.48,2086.0,413.449,413.449,413.0646,413.3701,2086.0
2023-01-31 14:35:00,419.5,419.68,419.22,419.63,4046.0,413.3898,413.5672,413.1139,413.5179,4046.0
2023-01-31 14:40:00,419.82,419.97,419.32,419.53,3900.0,413.7052,413.853,413.2125,413.4194,3900.0
2023-01-31 14:45:00,419.72,420.02,419.72,419.95,2069.0,413.6066,413.9023,413.6066,413.8333,2069.0
2023-01-31 14:50:00,419.83,420.35,419.83,419.92,9557.0,413.715,414.2275,413.715,413.8037,9557.0
2023-01-31 14:55:00,419.92,420.16,419.72,419.74,1253.0,413.8037,414.0402,413.6066,413.6263,1253.0
2023-01-31 15:00:00,419.8,420.32,419.69,420.31,3841.0,413.6855,414.1979,413.5771,414.188,3841.0
2023-01-31 15:05:00,420.31,420.48,419.32,419.47,3805.0,414.188,414.3556,413.2125,413.3603,3805.0
2023-01-31 15:10:00,419.48,419.48,418.67,418.68,4886.0,413.3701,413.3701,412.5719,412.5818,4886.0
2023-01-31 15:15:00,418.66,418.71,417.9,417.9,6042.0,412.5621,412.6113,411.8131,411.8131,6042.0
2023-01-31 15:20:00,418.1,418.69,417.93,418.42,5993.0,412.0102,412.5916,411.8427,412.3256,5993.0
2023-01-31 15:25:00,418.37,418.47,417.94,418.21,6390.0,412.2763,412.3748,411.8526,412.1186,6390.0
2023-01-31 15:30:00,418.29,419.24,418.28,419.23,5938.0,412.1975,413.1336,412.1876,413.1238,5938.0
2023-01-31 15:35:00,419.37,420.0,419.28,419.62,5919.0,413.2617,413.8826,413.173,413.5081,5919.0
2023-01-31 15:40:00,419.63,420.17,419.62,419.99,5144.0,413.5179,414.0501,413.5081,413.8727,5144.0
2023-01-31 15:45:00,419.99,420.84,419.99,420.36,12394.0,413.8727,414.7103,413.8727,414.2373,12394.0
2023-01-31 15:50:00,420.47,421.84,419.48,421.84,38964.0,414.3457,415.6958,413.3701,415.6958,38964.0
2023-01-31 15:55:00,421.53,422.92,420.68,422.89,48126.0,415.3903,416.76,414.5527,416.7305,48126.0
2023-02-01 09:30:00,420.35,423.12,420.03,420.03,27828.0,414.2275,416.9571,413.9121,413.9121,27828.0
2023-02-01 09:35:00,420.07,421.53,419.79,421.28,7830.0,413.9515,415.3903,413.6756,415.1439,7830.0
2023-02-01 09:40:00,421.73,422.26,419.02,419.33,6505.0,415.5874,416.1096,412.9168,413.2223,6505.0
2023-02-01 09:45:00,419.65,420.73,419.0,420.29,19344.0,413.5377,414.6019,412.8971,414.1683,19344.0
2023-02-01 09:50:00,420.29,421.34,420.01,420.84,5349.0,414.1683,415.203,413.8924,414.7103,5349.0
2023-02-01 09:55:00,420.76,421.67,420.56,420.99,4410.0,414.6315,415.5282,414.4344,414.8581,4410.0
2023-02-01 10:00:00,420.1,420.8,418.57,418.85,5244.0,413.9811,414.6709,412.4734,412.7493,5244.0
2023-02-01 10:05:00,418.75,419.5,418.75,419.39,3405.0,412.6508,413.3898,412.6508,413.2814,3405.0
2023-02-01 10:10:00,419.92,420.22,419.59,420.16,4632.0,413.8037,414.0994,413.4785,414.0402,4632.0
2023-02-01 10:15:00,420.26,420.48,419.15,419.42,4113.0,414.1388,414.3556,413.0449,413.311,4113.0
2023-02-01 10:20:00,419.5,420.17,419.0,420.0,6325.0,413.3898,414.0501,412.8971,413.8826,6325.0
2023-02-01 10:25:00,420.21,420.22,418.69,419.11,11566.0,414.0895,414.0994,412.5916,413.0055,11566.0
2023-02-01 10:30:00,419.62,419.91,418.35,418.35,4068.0,413.5081,413.7939,412.2566,412.2566,4068.0
2023-02-01 10:35:00,418.23,418.35,417.22,418.35,9499.0,412.1383,412.2566,411.143,412.2566,9499.0
2023-02-01 10:40:00,417.88,418.35,417.05,417.05,5550.0,411.7934,412.2566,410.9755,410.9755,5550.0
2023-02-01 10:45:00,417.05,418.19,416.55,417.55,3349.0,410.9755,412.0989,410.4828,411.4682,3349.0
2023-02-01 10:50:00,417.49,417.98,417.21,417.98,4322.0,411.4091,411.892,411.1332,411.892,4322.0
2023-02-01 10:55:00,418.08,418.31,417.66,417.68,2666.0,411.9905,412.2172,411.5766,411.5963,2666.0
2023-02-01 11:00:00,417.74,418.2,417.31,418.19,600.0,411.6555,412.1088,411.2317,412.0989,600.0
2023-02-01 11:05:00,418.48,418.49,418.0,418.43,2208.0,412.3847,412.3946,411.9117,412.3354,2208.0
2023-02-01 11:10:00,418.54,418.69,417.65,417.69,4914.0,412.4438,412.5916,411.5668,411.6062,4914.0
2023-02-01 11:15:00,417.95,418.16,417.39,417.39,2782.0,411.8624,412.0694,411.3106,411.3106,2782.0
2023-02-01 11:20:00,417.46,418.68,417.0,418.31,3100.0,411.3796,412.5818,410.9263,412.2172,3100.0
2023-02-01 11:25:00,418.08,418.52,418.02,418.52,2740.0,411.9905,412.4241,411.9314,412.4241,2740.0
2023-02-01 11:30:00,418.5,418.79,418.37,418.53,2800.0,412.4044,412.6902,412.2763,412.434,2800.0
2023-02-01 11:35:00,418.71,418.71,418.29,418.53,3952.0,412.6113,412.6113,412.1975,412.434,3952.0
2023-02-01 11:40:00,418.52,418.63,417.62,417.65,2266.0,412.4241,412.5325,411.5372,411.5668,2266.0
2023-02-01 11:45:00,417.84,418.02,417.26,417.52,4526.0,411.754,411.9314,411.1825,411.4387,4526.0
2023-02-01 11:50:00,417.58,417.65,416.76,416.83,3748.0,411.4978,411.5668,410.6897,410.7587,3748.0
2023-02-01 11:55:00,416.45,417.26,416.0,416.99,6397.0,410.3843,411.1825,409.9408,410.9164,6397.0
2023-02-01 12:00:00,417.03,417.97,416.79,417.59,4458.0,410.9558,411.8821,410.7193,411.5077,4458.0
2023-02-01 12:05:00,417.6,417.78,416.82,417.06,5692.0,411.5175,411.6949,410.7489,410.9854,5692.0
2023-02-01 12:10:00,417.21,418.32,417.21,417.53,4966.0,411.1332,412.227,411.1332,411.4485,4966.0
2023-02-01 12:15:00,417.37,417.57,417.01,417.47,3581.0,411.2909,411.488,410.9361,411.3894,3581.0
2023-02-01 12:20:00,417.32,417.83,417.15,417.52,5400.0,411.2416,411.7442,411.0741,411.4387,5400.0
2023-02-01 12:25:00,417.55,418.45,417.51,418.28,5803.0,411.4682,412.3551,411.4288,412.1876,5803.0
2023-02-01 12:30:00,418.2,418.29,417.6,417.9,2700.0,412.1088,412.1975,411.5175,411.8131,2700.0
2023-02-01 12:35:00,417.88,418.07,417.73,418.07,3635.0,411.7934,411.9807,411.6456,411.9807,3635.0
2023-02-01 12:40:00,418.14,418.54,418.07,418.54,3286.0,412.0496,412.4438,411.9807,412.4438,3286.0
2023-02-01 12:45:00,418.47,418.9,418.31,418.59,2397.0,412.3748,412.7986,412.2172,412.4931,2397.0
2023-02-01 12:50:00,418.48,419.32,418.47,419.12,3010.0,412.3847,413.2125,412.3748,413.0154,3010.0
2023-02-01 12:55:00,418.98,419.84,418.97,419.19,3927.0,412.8774,413.7249,412.8676,413.0844,3927.0
2023-02-01 13:00:00,419.25,419.25,418.89,419.21,1100.0,413.1435,413.1435,412.7887,413.1041,1100.0
2023-02-01 13:05:00,419.36,419.76,419.17,419.18,1690.0,413.2519,413.6461,413.0646,413.0745,1690.0
2023-02-01 13:10:00,419.24,419.3,418.74,419.26,4526.0,413.1336,413.1928,412.6409,413.1533,4526.0
2023-02-01 13:15:00,419.23,419.23,418.76,418.99,1564.0,413.1238,413.1238,412.6606,412.8873,1564.0
2023-02-01 13:20:00,419.0,419.89,419.0,419.86,4950.0,412.8971,413.7742,412.8971,413.7446,4950.0
2023-02-01 13:25:00,420.0,420.27,419.77,420.27,3026.0,413.8826,414.1486,413.6559,414.1486,3026.0
2023-02-01 13:30:00,420.7,421.46,420.52,421.44,4892.0,414.5724,415.3213,414.395,415.3016,4892.0
2023-02-01 13:35:00,421.5,421.95,421.15,421.95,6516.0,415.3607,415.8042,415.0158,415.8042,6516.0
2023-02-01 13:40:00,421.95,422.58,421.79,422.1,4912.0,415.8042,416.425,415.6465,415.952,4912.0
2023-02-01 13:45:00,422.19,422.2,421.49,421.65,4847.0,416.0407,416.0505,415.3509,415.5085,4847.0
2023-02-01 13:50:00,421.87,421.87,421.24,421.67,2896.0,415.7253,415.7253,415.1045,415.5282,2896.0
2023-02-01 13:55:00,421.92,423.4,421.92,422.14,3919.0,415.7746,417.233,415.7746,415.9914,3919.0
2023-02-01 14:00:00,421.37,421.37,419.28,420.96,6203.0,415.2326,415.2326,413.173,414.8286,6203.0
2023-02-01 14:05:00,420.97,423.68,420.97,423.55,4809.0,414.8384,417.509,414.8384,417.3809,4809.0
2023-02-01 14:10:00,423.43,424.21,423.16,423.62,2100.0,417.2626,418.0312,416.9965,417.4498,2100.0
2023-02-01 14:15:00,423.67,424.17,422.28,424.17,7723.0,417.4991,417.9918,416.1293,417.9918,7723.0
2023-02-01 14:20:00,424.19,424.32,423.51,423.79,1165.0,418.0115,418.1396,417.3414,417.6174,1165.0
2023-02-01 14:25:00,423.36,424.1,422.93,423.17,1910.0,417.1936,417.9228,416.7699,417.0064,1910.0
2023-02-01 14:30:00,423.39,423.81,420.01,421.68,10082.0,417.2232,417.6371,413.8924,415.5381,10082.0
2023-02-01 14:35:00,421.69,427.16,421.35,426.76,12806.0,415.5479,420.9383,415.2129,420.5441,12806.0
2023-02-01 14:40:00,427.5,429.9,426.73,429.9,25613.0,421.2733,423.6384,420.5145,423.6384,25613.0
2023-02-01 14:45:00,430.0,432.31,429.14,431.61,10601.0,423.7369,426.0133,422.8894,425.3235,10601.0
2023-02-01 14:50:00,432.14,433.06,431.54,432.22,28685.0,425.8457,426.7523,425.2545,425.9246,28685.0
2023-02-01 14:55:00,432.29,433.03,431.43,432.06,12809.0,425.9935,426.7228,425.1461,425.7669,12809.0
2023-02-01 15:00:00,432.45,435.36,432.4,435.07,12107.0,426.1512,429.0188,426.1019,428.7331,12107.0
2023-02-01 15:05:00,434.75,437.96,434.75,437.43,13929.0,428.4177,431.581,428.4177,431.0587,13929.0
2023-02-01 15:10:00,437.43,437.62,435.45,435.81,13526.0,431.0587,431.2459,429.1075,429.4623,13526.0
2023-02-01 15:15:00,435.81,435.91,433.94,435.2,20714.0,429.4623,429.5608,427.6195,428.8612,20714.0
2023-02-01 15:20:00,435.18,436.12,434.18,435.06,20220.0,428.8415,429.7678,427.856,428.7232,20220.0
2023-02-01 15:25:00,435.11,435.28,434.31,435.28,15098.0,428.7725,428.94,427.9841,428.94,15098.0
2023-02-01 15:30:00,435.15,436.09,434.58,436.08,11451.0,428.8119,429.7382,428.2502,429.7283,11451.0
2023-02-01 15:35:00,436.0,437.7,435.35,436.27,46454.0,429.6495,431.3248,429.009,429.9156,46454.0
2023-02-01 15:40:00,436.49,437.86,436.45,437.12,16618.0,430.1324,431.4824,430.093,430.7532,16618.0
2023-02-01 15:45:00,437.13,437.73,435.84,436.29,14771.0,430.7631,431.3543,429.4918,429.9353,14771.0
2023-02-01 15:50:00,436.01,436.58,434.62,435.62,46466.0,429.6594,430.2211,428.2896,429.275,46466.0
2023-02-01 15:55:00,435.43,436.29,435.2,435.67,67340.0,429.0878,429.9353,428.8612,429.3243,67340.0
2023-02-02 09:30:00,444.24,448.91,442.09,445.51,47605.0,437.7695,442.3715,435.6508,439.021,47605.0
2023-02-02 09:35:00,445.75,446.67,444.07,446.45,10404.0,439.2575,440.1641,437.602,439.9473,10404.0
2023-02-02 09:40:00,446.68,448.97,446.49,446.83,23182.0,440.174,442.4306,439.9867,440.3218,23182.0
2023-02-02 09:45:00,446.9,450.44,445.87,449.38,12835.0,440.3907,443.8792,439.3758,442.8346,12835.0
2023-02-02 09:50:00,449.6,449.6,446.04,446.79,9501.0,443.0514,443.0514,439.5433,440.2824,9501.0
2023-02-02 09:55:00,447.0,447.0,444.68,445.78,34590.0,440.4893,440.4893,438.2031,439.2871,34590.0
2023-02-02 10:00:00,445.79,447.42,444.68,445.96,37462.0,439.2969,440.9032,438.2031,439.4644,37462.0
2023-02-02 10:05:00,445.43,446.75,444.87,445.86,15063.0,438.9422,440.2429,438.3903,439.3659,15063.0
2023-02-02 10:10:00,445.42,446.11,445.0,445.62,9951.0,438.9323,439.6123,438.5184,439.1294,9951.0
2023-02-02 10:15:00,445.84,447.18,445.33,447.03,13345.0,439.3462,440.6667,438.8436,440.5189,13345.0
2023-02-02 10:20:00,447.06,447.46,445.93,447.07,10170.0,440.5484,440.9426,439.4349,440.5583,10170.0
2023-02-02 10:25:00,447.14,448.09,447.07,447.52,9250.0,440.6273,441.5634,440.5583,441.0017,9250.0
2023-02-02 10:30:00,447.65,450.42,447.63,449.42,15319.0,441.1298,443.8595,441.1101,442.874,15319.0
2023-02-02 10:35:00,449.33,450.91,449.12,449.52,25597.0,442.7854,444.3423,442.5784,442.9726,25597.0
2023-02-02 10:40:00,449.42,450.72,449.26,449.93,12116.0,442.874,444.1551,442.7164,443.3766,12116.0
2023-02-02 10:45:00,450.36,451.41,450.04,451.41,10807.0,443.8004,444.8351,443.485,444.8351,10807.0
2023-02-02 10:50:00,451.19,452.93,450.94,452.19,14468.0,444.6183,446.3329,444.3719,445.6037,14468.0
2023-02-02 10:55:00,452.07,452.29,450.99,452.29,6928.0,445.4854,445.7022,444.4212,445.7022,6928.0
2023-02-02 11:00:00,451.92,452.61,451.3,452.17,11730.0,445.3376,446.0176,444.7267,445.584,11730.0
2023-02-02 11:05:00,452.45,452.91,451.84,451.85,9692.0,445.8599,446.3132,445.2588,445.2687,9692.0
2023-02-02 11:10:00,451.62,451.84,450.73,451.25,7909.0,445.042,445.2588,444.165,444.6774,7909.0
2023-02-02 11:15:00,451.07,451.09,449.96,450.12,9450.0,444.5,444.5197,443.4062,443.5638,9450.0
2023-02-02 11:20:00,450.12,452.75,450.12,452.32,6842.0,443.5638,446.1555,443.5638,445.7318,6842.0
2023-02-02 11:25:00,452.3,452.63,451.73,452.63,9286.0,445.7121,446.0373,445.1504,446.0373,9286.0
2023-02-02 11:30:00,452.39,453.9,452.39,452.78,21156.0,445.8008,447.2888,445.8008,446.1851,21156.0
2023-02-02 11:35:00,452.47,452.57,451.36,451.56,5500.0,445.8796,445.9782,444.7858,444.9829,5500.0
2023-02-02 11:40:00,451.77,451.77,450.35,450.35,3790.0,445.1898,445.1898,443.7905,443.7905,3790.0
2023-02-02 11:45:00,450.73,451.49,450.65,451.29,9196.0,444.165,444.9139,444.0861,444.7168,9196.0
2023-02-02 11:50:00,451.3,451.68,451.14,451.6,5929.0,444.7267,445.1011,444.569,445.0223,5929.0
2023-02-02 11:55:00,451.65,451.79,450.52,450.53,7695.0,445.0716,445.2095,443.958,443.9679,7695.0
2023-02-02 12:00:00,450.65,451.79,450.65,451.56,5702.0,444.0861,445.2095,444.0861,444.9829,5702.0
2023-02-02 12:05:00,451.7,451.71,450.31,451.31,6018.0,445.1208,445.1307,443.7511,444.7365,6018.0
2023-02-02 12:10:00,451.48,453.59,451.47,453.59,6480.0,444.904,446.9833,444.8942,446.9833,6480.0
2023-02-02 12:15:00,453.73,454.25,453.35,454.06,10890.0,447.1213,447.6337,446.7468,447.4465,10890.0
2023-02-02 12:20:00,454.04,454.24,453.5,454.09,8431.0,447.4268,447.6238,446.8946,447.476,8431.0
2023-02-02 12:25:00,454.43,454.43,453.52,453.67,6004.0,447.8111,447.8111,446.9143,447.0621,6004.0
2023-02-02 12:30:00,454.06,454.97,454.06,454.96,6901.0,447.4465,448.3432,447.4465,448.3334,6901.0
2023-02-02 12:35:00,455.0,455.11,453.93,454.01,11446.0,448.3728,448.4812,447.3184,447.3972,11446.0
2023-02-02 12:40:00,453.89,453.9,453.46,453.6,6305.0,447.2789,447.2888,446.8552,446.9932,6305.0
2023-02-02 12:45:00,453.6,454.49,452.91,453.73,9226.0,446.9932,447.8702,446.3132,447.1213,9226.0
2023-02-02 12:50:00,453.89,454.47,453.51,454.29,5396.0,447.2789,447.8505,446.9045,447.6731,5396.0
2023-02-02 12:55:00,454.25,454.6,454.06,454.28,7600.0,447.6337,447.9786,447.4465,447.6633,7600.0
2023-02-02 13:00:00,454.5,455.65,454.47,455.65,18594.0,447.8801,449.0133,447.8505,449.0133,18594.0
2023-02-02 13:05:00,455.39,455.5,454.35,455.42,6221.0,448.7571,448.8655,447.7322,448.7867,6221.0
2023-02-02 13:10:00,455.47,455.81,454.5,454.67,30710.0,448.8359,449.171,447.8801,448.0476,30710.0
2023-02-02 13:15:00,454.55,454.87,454.3,454.81,8611.0,447.9293,448.2447,447.683,448.1855,8611.0
2023-02-02 13:20:00,454.86,455.02,454.23,454.42,7626.0,448.2348,448.3925,447.614,447.8012,7626.0
2023-02-02 13:25:00,454.19,454.42,453.66,454.2,6744.0,447.5746,447.8012,447.0523,447.5844,6744.0
2023-02-02 13:30:00,454.38,455.9,454.38,455.62,7641.0,447.7618,449.2597,447.7618,448.9837,7641.0
2023-02-02 13:35:00,455.62,455.62,454.99,454.99,2643.0,448.9837,448.9837,448.3629,448.3629,2643.0
2023-02-02 13:40:00,455.19,455.78,455.05,455.71,6092.0,448.56,449.1414,448.422,449.0724,6092.0
2023-02-02 13:45:00,455.9,456.56,455.59,455.86,5492.0,449.2597,449.91,448.9542,449.2202,5492.0
2023-02-02 13:50:00,455.88,456.46,455.72,456.46,4934.0,449.24,449.8115,449.0823,449.8115,4934.0
2023-02-02 13:55:00,456.46,457.79,456.43,457.42,5891.0,449.8115,451.1221,449.7819,450.7575,5891.0
2023-02-02 14:00:00,457.49,457.94,456.07,456.07,6223.0,450.8265,451.2699,449.4272,449.4272,6223.0
2023-02-02 14:05:00,455.93,456.19,455.23,455.23,6759.0,449.2892,449.5454,448.5994,448.5994,6759.0
2023-02-02 14:10:00,455.1,455.1,452.68,452.68,6920.0,448.4713,448.4713,446.0866,446.0866,6920.0
2023-02-02 14:15:00,452.68,452.85,451.85,452.71,6229.0,446.0866,446.2541,445.2687,446.1161,6229.0
2023-02-02 14:20:00,452.71,452.84,451.2,451.37,7529.0,446.1161,446.2442,444.6281,444.7956,7529.0
2023-02-02 14:25:00,451.59,451.8,450.9,451.12,7649.0,445.0124,445.2194,444.3325,444.5493,7649.0
2023-02-02 14:30:00,451.28,451.46,449.3,449.64,11449.0,444.707,444.8843,442.7558,443.0908,11449.0
2023-02-02 14:35:00,449.43,450.21,448.52,448.53,10689.0,442.8839,443.6525,441.9872,441.997,10689.0
2023-02-02 14:40:00,448.8,449.19,447.67,449.19,16028.0,442.2631,442.6474,441.1495,442.6474,16028.0
2023-02-02 14:45:00,449.31,449.38,448.2,448.81,12793.0,442.7656,442.8346,441.6718,442.2729,12793.0
2023-02-02 14:50:00,448.71,449.86,448.71,449.43,10837.0,442.1744,443.3076,442.1744,442.8839,10837.0
2023-02-02 14:55:00,449.52,449.52,447.96,448.21,11452.0,442.9726,442.9726,441.4353,441.6817,11452.0
2023-02-02 15:00:00,448.16,449.03,447.75,448.0,10665.0,441.6324,442.4897,441.2284,441.4747,10665.0
2023-02-02 15:05:00,448.5,449.98,447.77,447.92,17858.0,441.9674,443.4259,441.2481,441.3959,17858.0
2023-02-02 15:10:00,447.92,449.21,447.89,448.7,16325.0,441.3959,442.6671,441.3663,442.1645,16325.0
2023-02-02 15:15:00,449.19,449.55,447.87,449.14,17951.0,442.6474,443.0022,441.3466,442.5981,17951.0
2023-02-02 15:20:00,449.29,450.07,448.99,449.84,7906.0,442.7459,443.5146,442.4503,443.2879,7906.0
2023-02-02 15:25:00,449.86,450.26,448.79,449.59,9957.0,443.3076,443.7018,442.2532,443.0416,9957.0
2023-02-02 15:30:00,449.82,450.59,449.64,450.58,10111.0,443.2682,444.027,443.0908,444.0171,10111.0
2023-02-02 15:35:00,450.72,451.02,449.08,449.36,7655.0,444.1551,444.4507,442.539,442.8149,7655.0
2023-02-02 15:40:00,449.37,449.65,448.25,448.86,15400.0,442.8248,443.1007,441.7211,442.3222,15400.0
2023-02-02 15:45:00,448.72,449.48,448.45,449.35,14988.0,442.1842,442.9332,441.9182,442.8051,14988.0
2023-02-02 15:50:00,449.4,451.2,448.92,450.97,29925.0,442.8543,444.6281,442.3813,444.4015,29925.0
2023-02-02 15:55:00,451.2,452.62,451.09,452.48,62196.0,444.6281,446.0274,444.5197,445.8895,62196.0
2023-02-03 09:30:00,440.76,440.91,435.59,435.63,52407.0,434.3402,434.488,429.2455,429.2849,52407.0
2023-02-03 09:35:00,436.19,436.64,433.15,435.56,39623.0,429.8367,430.2802,426.841,429.2159,39623.0
2023-02-03 09:40:00,436.0,438.1,433.09,433.48,26430.0,429.6495,431.7189,426.7819,427.1662,26430.0
2023-02-03 09:45:00,433.1,435.64,432.43,435.2,20390.0,426.7918,429.2948,426.1315,428.8612,20390.0
2023-02-03 09:50:00,435.08,436.39,432.56,433.77,18040.0,428.7429,430.0338,426.2596,427.452,18040.0
2023-02-03 09:55:00,434.01,435.11,432.4,432.74,10494.0,427.6885,428.7725,426.1019,426.437,10494.0
2023-02-03 10:00:00,432.01,433.23,430.27,430.35,14887.0,425.7176,426.9199,424.003,424.0818,14887.0
2023-02-03 10:05:00,430.18,430.57,427.46,428.57,25905.0,423.9143,424.2986,421.2339,422.3277,25905.0
2023-02-03 10:10:00,428.63,434.1,428.63,434.03,14822.0,422.3869,427.7772,422.3869,427.7082,14822.0
2023-02-03 10:15:00,433.8,435.6,433.17,433.17,18912.0,427.4816,429.2553,426.8607,426.8607,18912.0
2023-02-03 10:20:00,433.55,435.01,432.67,434.35,14738.0,427.2352,428.6739,426.368,428.0235,14738.0
2023-02-03 10:25:00,434.64,435.33,433.63,433.63,4623.0,428.3093,428.9893,427.314,427.314,4623.0
2023-02-03 10:30:00,434.09,436.5,434.09,436.31,6454.0,427.7673,430.1422,427.7673,429.955,6454.0
2023-02-03 10:35:00,436.6,436.6,435.42,436.2,2914.0,430.2408,430.2408,429.078,429.8466,2914.0
2023-02-03 10:40:00,435.57,436.13,434.4,436.13,6322.0,429.2258,429.7776,428.0728,429.7776,6322.0
2023-02-03 10:45:00,435.96,436.21,435.16,435.73,10761.0,429.6101,429.8565,428.8217,429.3834,10761.0
2023-02-03 10:50:00,435.65,435.65,434.21,434.6,7940.0,429.3046,429.3046,427.8856,428.2699,7940.0
2023-02-03 10:55:00,434.46,434.82,433.12,434.28,9312.0,428.1319,428.4867,426.8115,427.9546,9312.0
2023-02-03 11:00:00,434.53,435.06,434.48,434.48,2300.0,428.2009,428.7232,428.1517,428.1517,2300.0
2023-02-03 11:05:00,433.68,434.17,433.5,433.5,4348.0,427.3633,427.8462,427.1859,427.1859,4348.0
2023-02-03 11:10:00,433.54,434.2,432.74,433.92,21008.0,427.2253,427.8757,426.437,427.5998,21008.0
2023-02-03 11:15:00,433.92,434.82,432.98,432.98,11843.0,427.5998,428.4867,426.6735,426.6735,11843.0
2023-02-03 11:20:00,432.93,433.95,432.54,433.35,17694.0,426.6242,427.6294,426.2399,427.0381,17694.0
2023-02-03 11:25:00,433.33,433.46,432.0,432.64,8946.0,427.0184,427.1465,425.7078,426.3385,8946.0
2023-02-03 11:30:00,433.23,435.3,433.23,435.0,4463.0,426.9199,428.9597,426.9199,428.6641,4463.0
2023-02-03 11:35:00,434.96,435.19,432.53,433.07,5978.0,428.6247,428.8513,426.2301,426.7622,5978.0
2023-02-03 11:40:00,432.92,434.69,432.65,433.57,5602.0,426.6144,428.3586,426.3483,427.2549,5602.0
2023-02-03 11:45:00,433.35,433.75,432.0,432.0,4869.0,427.0381,427.4323,425.7078,425.7078,4869.0
2023-02-03 11:50:00,431.1,433.03,430.88,432.38,8669.0,424.8209,426.7228,424.6041,426.0822,8669.0
2023-02-03 11:55:00,432.09,432.48,430.77,430.84,5689.0,425.7965,426.1808,424.4957,424.5647,5689.0
2023-02-03 12:00:00,430.93,432.51,430.69,432.07,3385.0,424.6534,426.2103,424.4169,425.7768,3385.0
2023-02-03 12:05:00,431.83,432.56,431.83,432.56,4080.0,425.5402,426.2596,425.5402,426.2596,4080.0
2023-02-03 12:10:00,432.22,432.82,432.22,432.66,4079.0,425.9246,426.5158,425.9246,426.3582,4079.0
2023-02-03 12:15:00,433.01,433.07,432.04,432.41,5287.0,426.7031,426.7622,425.7472,426.1118,5287.0
2023-02-03 12:20:00,432.66,433.25,431.88,433.25,3522.0,426.3582,426.9396,425.5895,426.9396,3522.0
2023-02-03 12:25:00,433.1,433.54,432.92,433.35,6138.0,426.7918,427.2253,426.6144,427.0381,6138.0
2023-02-03 12:30:00,433.35,433.88,433.34,433.65,5662.0,427.0381,427.5604,427.0283,427.3337,5662.0
2023-02-03 12:35:00,433.69,434.19,433.51,433.71,3536.0,427.3732,427.8659,427.1958,427.3929,3536.0
2023-02-03 12:40:00,433.42,433.84,433.33,433.63,5437.0,427.1071,427.521,427.0184,427.314,5437.0
2023-02-03 12:45:00,433.64,433.67,432.25,432.25,3701.0,427.3239,427.3534,425.9541,425.9541,3701.0
2023-02-03 12:50:00,432.25,432.59,431.51,431.61,4221.0,425.9541,426.2892,425.2249,425.3235,4221.0
2023-02-03 12:55:00,431.76,431.89,428.56,428.74,4900.0,425.4713,425.5994,422.3179,422.4953,4900.0
2023-02-03 13:00:00,428.39,429.35,428.28,428.67,5523.0,422.1504,423.0964,422.042,422.4263,5523.0
2023-02-03 13:05:00,428.68,428.96,426.97,426.97,3788.0,422.4361,422.7121,420.751,420.751,3788.0
2023-02-03 13:10:00,426.94,427.76,426.71,427.76,4868.0,420.7215,421.5295,420.4948,421.5295,4868.0
2023-02-03 13:15:00,427.91,428.0,427.21,427.54,3728.0,421.6773,421.766,420.9875,421.3127,3728.0
2023-02-03 13:20:00,427.32,428.22,427.19,427.84,9613.0,421.0959,421.9828,420.9678,421.6084,9613.0
2023-02-03 13:25:00,428.05,428.41,427.93,428.13,2224.0,421.8153,422.1701,421.6971,421.8941,2224.0
2023-02-03 13:30:00,427.69,428.01,427.1,427.76,6502.0,421.4605,421.7759,420.8791,421.5295,6502.0
2023-02-03 13:35:00,427.5,427.56,426.76,427.07,8112.0,421.2733,421.3324,420.5441,420.8496,8112.0
2023-02-03 13:40:00,427.03,427.07,424.43,424.69,9440.0,420.8102,420.8496,418.248,418.5042,9440.0
2023-02-03 13:45:00,424.69,425.81,423.74,425.4,11345.0,418.5042,419.6079,417.5681,419.2039,11345.0
2023-02-03 13:50:00,425.0,426.42,425.0,426.0,10268.0,418.8097,420.209,418.8097,419.7952,10268.0
2023-02-03 13:55:00,426.21,426.62,425.27,425.53,10011.0,420.0021,420.4061,419.0758,419.332,10011.0
2023-02-03 14:00:00,425.31,425.6,424.69,424.81,6716.0,419.1152,419.401,418.5042,418.6225,6716.0
2023-02-03 14:05:00,424.49,425.41,424.44,424.94,5061.0,418.3072,419.2138,418.2579,418.7506,5061.0
2023-02-03 14:10:00,424.97,425.32,424.18,424.86,5404.0,418.7802,419.1251,418.0017,418.6718,5404.0
2023-02-03 14:15:00,425.11,425.36,423.96,423.96,7639.0,418.9181,419.1645,417.7849,417.7849,7639.0
2023-02-03 14:20:00,424.11,424.71,423.64,423.75,7859.0,417.9327,418.524,417.4695,417.5779,7859.0
2023-02-03 14:25:00,423.58,424.8,423.56,424.8,4026.0,417.4104,418.6126,417.3907,418.6126,4026.0
2023-02-03 14:30:00,424.38,424.43,423.56,423.84,5969.0,418.1988,418.248,417.3907,417.6666,5969.0
2023-02-03 14:35:00,423.5,425.28,423.5,425.21,8376.0,417.3316,419.0857,417.3316,419.0167,8376.0
2023-02-03 14:40:00,425.34,425.65,424.75,424.83,4598.0,419.1448,419.4503,418.5634,418.6422,4598.0
2023-02-03 14:45:00,424.83,424.84,424.39,424.77,3460.0,418.6422,418.6521,418.2086,418.5831,3460.0
2023-02-03 14:50:00,424.68,424.68,423.29,423.8,3874.0,418.4944,418.4944,417.1246,417.6272,3874.0
2023-02-03 14:55:00,423.78,423.96,422.59,423.23,6582.0,417.6075,417.7849,416.4348,417.0655,6582.0
2023-02-03 15:00:00,423.06,423.06,421.69,422.12,8063.0,416.898,416.898,415.5479,415.9717,8063.0
2023-02-03 15:05:00,422.13,423.27,421.82,423.27,11119.0,415.9815,417.1049,415.676,417.1049,11119.0
2023-02-03 15:10:00,423.23,424.35,422.78,423.97,7224.0,417.0655,418.1692,416.6221,417.7947,7224.0
2023-02-03 15:15:00,423.97,425.87,423.57,425.25,16353.0,417.7947,419.6671,417.4006,419.0561,16353.0
2023-02-03 15:20:00,425.23,425.23,423.62,423.94,10433.0,419.0364,419.0364,417.4498,417.7652,10433.0
2023-02-03 15:25:00,424.1,424.97,423.96,423.96,8035.0,417.9228,418.7802,417.7849,417.7849,8035.0
2023-02-03 15:30:00,423.96,424.63,422.59,422.6,12710.0,417.7849,418.4451,416.4348,416.4447,12710.0
2023-02-03 15:35:00,422.66,423.46,422.56,422.62,10264.0,416.5038,417.2922,416.4053,416.4644,10264.0
2023-02-03 15:40:00,422.67,423.35,422.25,422.49,13643.0,416.5137,417.1838,416.0998,416.3363,13643.0
2023-02-03 15:45:00,422.41,423.15,422.24,422.94,30244.0,416.2575,416.9867,416.0899,416.7797,30244.0
2023-02-03 15:50:00,423.02,425.01,422.81,424.57,42466.0,416.8586,418.8196,416.6516,418.386,42466.0
2023-02-03 15:55:00,424.4,424.63,423.59,423.73,60695.0,418.2185,418.4451,417.4203,417.5582,60695.0
2023-02-06 09:30:00,417.65,418.0,413.91,416.11,45464.0,411.5668,411.9117,407.8813,410.0492,45464.0
2023-02-06 09:35:00,416.48,416.48,412.76,414.04,20335.0,410.4138,410.4138,406.748,408.0094,20335.0
2023-02-06 09:40:00,413.79,415.52,413.71,414.18,24585.0,407.763,409.4678,407.6842,408.1473,24585.0
2023-02-06 09:45:00,413.99,415.53,412.7,413.62,28556.0,407.9601,409.4777,406.6889,407.5955,28556.0
2023-02-06 09:50:00,413.42,414.92,412.74,413.08,30487.0,407.3984,408.8765,406.7283,407.0633,30487.0
2023-02-06 09:55:00,412.97,414.75,412.87,414.54,31295.0,406.955,408.709,406.8564,408.5021,31295.0
2023-02-06 10:00:00,414.52,417.21,414.12,416.73,15983.0,408.4824,411.1332,408.0882,410.6602,15983.0
2023-02-06 10:05:00,416.82,418.26,416.44,418.03,14902.0,410.7489,412.1679,410.3744,411.9413,14902.0
2023-02-06 10:10:00,417.8,418.15,416.07,416.16,11672.0,411.7146,412.0595,410.0098,410.0985,11672.0
2023-02-06 10:15:00,416.39,416.39,415.42,415.69,5981.0,410.3251,410.3251,409.3693,409.6353,5981.0
2023-02-06 10:20:00,415.73,415.97,414.78,414.97,6215.0,409.6748,409.9113,408.7386,408.9258,6215.0
2023-02-06 10:25:00,414.98,415.13,414.36,414.94,8980.0,408.9357,409.0835,408.3247,408.8963,8980.0
2023-02-06 10:30:00,414.62,415.47,413.9,415.31,5200.0,408.5809,409.4185,407.8714,409.2609,5200.0
2023-02-06 10:35:00,415.29,415.6,414.96,414.96,4402.0,409.2412,409.5466,408.916,408.916,4402.0
2023-02-06 10:40:00,415.26,415.43,414.67,414.96,6280.0,409.2116,409.3791,408.6302,408.916,6280.0
2023-02-06 10:45:00,414.82,415.55,414.82,415.33,5090.0,408.778,409.4974,408.778,409.2806,5090.0
2023-02-06 10:50:00,415.3,416.99,415.24,416.99,15151.0,409.251,410.9164,409.1919,410.9164,15151.0
2023-02-06 10:55:00,416.53,417.25,416.21,416.53,6981.0,410.4631,411.1726,410.1478,410.4631,6981.0
2023-02-06 11:00:00,416.34,416.73,415.92,416.15,4119.0,410.2759,410.6602,409.862,410.0886,4119.0
2023-02-06 11:05:00,416.16,417.38,416.03,416.03,22343.0,410.0985,411.3007,409.9704,409.9704,22343.0
2023-02-06 11:10:00,416.09,416.79,416.06,416.56,4329.0,410.0295,410.7193,409.9999,410.4927,4329.0
2023-02-06 11:15:00,416.61,417.7,416.38,417.7,6303.0,410.5419,411.6161,410.3153,411.6161,6303.0
2023-02-06 11:20:00,417.55,417.72,416.86,416.87,5018.0,411.4682,411.6358,410.7883,410.7981,5018.0
2023-02-06 11:25:00,416.75,416.91,416.26,416.56,8734.0,410.6799,410.8376,410.197,410.4927,8734.0
2023-02-06 11:30:00,416.56,417.12,416.32,416.33,12044.0,410.4927,411.0445,410.2562,410.266,12044.0
2023-02-06 11:35:00,416.31,416.72,416.27,416.43,4281.0,410.2463,410.6503,410.2069,410.3646,4281.0
2023-02-06 11:40:00,416.14,416.51,415.67,416.13,4032.0,410.0788,410.4434,409.6156,410.0689,4032.0
2023-02-06 11:45:00,416.22,416.37,415.12,415.41,4224.0,410.1576,410.3054,409.0736,409.3594,4224.0
2023-02-06 11:50:00,415.24,415.76,415.21,415.37,4850.0,409.1919,409.7043,409.1623,409.32,4850.0
2023-02-06 11:55:00,415.3,415.3,414.11,414.56,9110.0,409.251,409.251,408.0783,408.5218,9110.0
2023-02-06 12:00:00,414.52,414.76,413.85,414.63,5008.0,408.4824,408.7189,407.8221,408.5908,5008.0
2023-02-06 12:05:00,414.99,416.22,414.79,415.67,8820.0,408.9455,410.1576,408.7484,409.6156,8820.0
2023-02-06 12:10:00,415.73,416.49,415.73,416.06,900.0,409.6748,410.4237,409.6748,409.9999,900.0
2023-02-06 12:15:00,415.97,416.47,415.45,415.45,1704.0,409.9113,410.404,409.3988,409.3988,1704.0
2023-02-06 12:20:00,415.59,416.14,415.34,416.07,1336.0,409.5368,410.0788,409.2904,410.0098,1336.0
2023-02-06 12:25:00,416.09,416.4,416.09,416.23,2200.0,410.0295,410.335,410.0295,410.1675,2200.0
2023-02-06 12:30:00,416.31,417.22,416.2,416.72,1000.0,410.2463,411.143,410.1379,410.6503,1000.0
2023-02-06 12:35:00,416.58,417.09,416.57,416.57,2224.0,410.5124,411.0149,410.5025,410.5025,2224.0
2023-02-06 12:40:00,416.32,416.47,415.42,415.68,2500.0,410.2562,410.404,409.3693,409.6255,2500.0
2023-02-06 12:45:00,415.57,416.75,415.57,416.74,3773.0,409.5171,410.6799,409.5171,410.67,3773.0
2023-02-06 12:50:00,416.77,417.03,415.98,415.98,3418.0,410.6996,410.9558,409.9211,409.9211,3418.0
2023-02-06 12:55:00,415.81,415.81,415.51,415.51,1882.0,409.7536,409.7536,409.458,409.458,1882.0
2023-02-06 13:00:00,415.33,415.33,414.63,414.63,1300.0,409.2806,409.2806,408.5908,408.5908,1300.0
2023-02-06 13:05:00,414.7,415.42,414.45,414.88,2115.0,408.6598,409.3693,408.4134,408.8371,2115.0
2023-02-06 13:10:00,415.01,415.03,414.0,415.03,1998.0,408.9652,408.9849,407.9699,408.9849,1998.0
2023-02-06 13:15:00,414.95,415.52,414.94,415.43,4498.0,408.9061,409.4678,408.8963,409.3791,4498.0
2023-02-06 13:20:00,415.35,415.53,414.95,414.96,2234.0,409.3003,409.4777,408.9061,408.916,2234.0
2023-02-06 13:25:00,414.94,414.94,414.36,414.37,2095.0,408.8963,408.8963,408.3247,408.3346,2095.0
2023-02-06 13:30:00,414.4,414.8,414.32,414.78,2511.0,408.3641,408.7583,408.2853,408.7386,2511.0
2023-02-06 13:35:00,414.75,415.31,414.73,415.13,2904.0,408.709,409.2609,408.6893,409.0835,2904.0
2023-02-06 13:40:00,415.11,415.41,414.61,415.41,3802.0,409.0638,409.3594,408.5711,409.3594,3802.0
2023-02-06 13:45:00,415.27,415.27,414.21,414.37,3068.0,409.2215,409.2215,408.1769,408.3346,3068.0
2023-02-06 13:50:00,414.56,415.4,414.55,414.64,2950.0,408.5218,409.3496,408.5119,408.6006,2950.0
2023-02-06 13:55:00,414.65,415.38,414.31,415.11,3625.0,408.6105,409.3298,408.2754,409.0638,3625.0
2023-02-06 14:00:00,415.38,416.08,415.36,415.9,4970.0,409.3298,410.0197,409.3101,409.8423,4970.0
2023-02-06 14:05:00,415.88,416.39,415.83,416.24,2506.0,409.8226,410.3251,409.7733,410.1773,2506.0
2023-02-06 14:10:00,416.39,416.95,415.92,416.82,4378.0,410.3251,410.877,409.862,410.7489,4378.0
2023-02-06 14:15:00,416.8,417.68,416.79,417.38,2110.0,410.7292,411.5963,410.7193,411.3007,2110.0
2023-02-06 14:20:00,417.38,417.53,416.62,416.63,3211.0,411.3007,411.4485,410.5518,410.5616,3211.0
2023-02-06 14:25:00,416.61,416.62,415.96,416.22,2100.0,410.5419,410.5518,409.9014,410.1576,2100.0
2023-02-06 14:30:00,415.81,416.39,415.61,415.74,3005.0,409.7536,410.3251,409.5565,409.6846,3005.0
2023-02-06 14:35:00,415.93,415.93,415.22,415.61,3401.0,409.8718,409.8718,409.1722,409.5565,3401.0
2023-02-06 14:40:00,415.81,415.85,415.08,415.85,3409.0,409.7536,409.793,409.0342,409.793,3409.0
2023-02-06 14:45:00,415.64,416.29,415.53,416.28,7380.0,409.5861,410.2266,409.4777,410.2167,7380.0
2023-02-06 14:50:00,416.23,416.34,415.9,415.9,2777.0,410.1675,410.2759,409.8423,409.8423,2777.0
2023-02-06 14:55:00,416.09,416.22,415.68,415.92,3924.0,410.0295,410.1576,409.6255,409.862,3924.0
2023-02-06 15:00:00,416.25,416.38,415.31,415.5,3539.0,410.1872,410.3153,409.2609,409.4481,3539.0
2023-02-06 15:05:00,415.42,415.42,414.86,415.2,3078.0,409.3693,409.3693,408.8174,409.1525,3078.0
2023-02-06 15:10:00,415.17,415.31,414.9,414.92,4893.0,409.1229,409.2609,408.8568,408.8765,4893.0
2023-02-06 15:15:00,414.87,415.53,414.34,415.53,6463.0,408.8273,409.4777,408.305,409.4777,6463.0
2023-02-06 15:20:00,415.58,415.83,414.27,414.29,5119.0,409.5269,409.7733,408.236,408.2557,5119.0
2023-02-06 15:25:00,414.37,414.37,413.66,414.19,7273.0,408.3346,408.3346,407.6349,408.1572,7273.0
2023-02-06 15:30:00,413.9,414.44,413.4,414.3,8491.0,407.8714,408.4035,407.3787,408.2656,8491.0
2023-02-06 15:35:00,414.31,414.91,414.21,414.37,6219.0,408.2754,408.8667,408.1769,408.3346,6219.0
2023-02-06 15:40:00,414.48,414.97,414.28,414.49,10430.0,408.443,408.9258,408.2459,408.4528,10430.0
2023-02-06 15:45:00,414.46,414.51,413.56,413.91,8793.0,408.4232,408.4725,407.5364,407.8813,8793.0
2023-02-06 15:50:00,414.13,415.32,413.87,414.53,22714.0,408.0981,409.2707,407.8418,408.4922,22714.0
2023-02-06 15:55:00,414.63,415.24,414.01,415.01,54010.0,408.5908,409.1919,407.9798,408.9652,54010.0
2023-02-07 09:30:00,412.74,413.22,409.01,410.21,31053.0,406.7283,407.2013,403.0526,404.2352,31053.0
2023-02-07 09:35:00,410.11,412.86,410.11,412.86,4315.0,404.1366,406.8466,404.1366,406.8466,4315.0
2023-02-07 09:40:00,412.95,413.72,412.23,413.01,9590.0,406.9352,407.694,406.2257,406.9944,9590.0
2023-02-07 09:45:00,412.5,414.25,412.35,414.23,10739.0,406.4918,408.2163,406.344,408.1966,10739.0
2023-02-07 09:50:00,414.58,415.41,413.9,414.49,9587.0,408.5415,409.3594,407.8714,408.4528,9587.0
2023-02-07 09:55:00,414.54,414.75,412.75,412.75,8098.0,408.5021,408.709,406.7382,406.7382,8098.0
2023-02-07 10:00:00,412.75,414.55,412.48,414.55,10392.0,406.7382,408.5119,406.4721,408.5119,10392.0
2023-02-07 10:05:00,414.31,414.82,413.86,414.58,6384.0,408.2754,408.778,407.832,408.5415,6384.0
2023-02-07 10:10:00,414.18,415.53,414.0,415.53,10292.0,408.1473,409.4777,407.9699,409.4777,10292.0
2023-02-07 10:15:00,415.35,415.35,414.62,415.13,10244.0,409.3003,409.3003,408.5809,409.0835,10244.0
2023-02-07 10:20:00,415.06,415.25,414.47,414.83,5871.0,409.0145,409.2017,408.4331,408.7879,5871.0
2023-02-07 10:25:00,414.51,414.9,413.79,414.58,8003.0,408.4725,408.8568,407.763,408.5415,8003.0
2023-02-07 10:30:00,414.83,415.26,414.56,414.72,5623.0,408.7879,409.2116,408.5218,408.6795,5623.0
2023-02-07 10:35:00,414.99,415.22,414.02,414.56,5575.0,408.9455,409.1722,407.9897,408.5218,5575.0
2023-02-07 10:40:00,414.46,414.63,414.06,414.47,5376.0,408.4232,408.5908,408.0291,408.4331,5376.0
2023-02-07 10:45:00,414.4,416.14,414.02,415.48,8584.0,408.3641,410.0788,407.9897,409.4284,8584.0
2023-02-07 10:50:00,415.61,416.29,415.61,415.86,3732.0,409.5565,410.2266,409.5565,409.8029,3732.0
2023-02-07 10:55:00,415.78,416.02,415.06,415.06,4360.0,409.724,409.9605,409.0145,409.0145,4360.0
2023-02-07 11:00:00,415.18,415.75,415.12,415.19,5102.0,409.1328,409.6945,409.0736,409.1426,5102.0
2023-02-07 11:05:00,415.13,416.92,415.13,416.62,6165.0,409.0835,410.8474,409.0835,410.5518,6165.0
2023-02-07 11:10:00,416.67,416.67,416.21,416.21,3580.0,410.6011,410.6011,410.1478,410.1478,3580.0
2023-02-07 11:15:00,416.38,416.57,416.12,416.18,3831.0,410.3153,410.5025,410.0591,410.1182,3831.0
2023-02-07 11:20:00,416.22,416.41,415.78,416.15,9201.0,410.1576,410.3448,409.724,410.0886,9201.0
2023-02-07 11:25:00,416.07,416.9,415.84,416.66,3987.0,410.0098,410.8277,409.7831,410.5912,3987.0
2023-02-07 11:30:00,416.66,418.17,416.5,418.03,5543.0,410.5912,412.0792,410.4335,411.9413,5543.0
2023-02-07 11:35:00,417.89,417.94,417.21,417.31,3908.0,411.8033,411.8526,411.1332,411.2317,3908.0
2023-02-07 11:40:00,417.29,417.71,416.75,417.7,6057.0,411.212,411.6259,410.6799,411.6161,6057.0
2023-02-07 11:45:00,417.4,417.53,416.89,416.94,3708.0,411.3204,411.4485,410.8179,410.8671,3708.0
2023-02-07 11:50:00,417.37,417.37,416.87,416.87,5915.0,411.2909,411.2909,410.7981,410.7981,5915.0
2023-02-07 11:55:00,416.71,417.64,416.71,417.28,3405.0,410.6405,411.5569,410.6405,411.2022,3405.0
2023-02-07 12:00:00,417.08,417.93,417.05,417.78,4234.0,411.0051,411.8427,410.9755,411.6949,4234.0
2023-02-07 12:05:00,417.77,417.89,417.47,417.48,3620.0,411.685,411.8033,411.3894,411.3993,3620.0
2023-02-07 12:10:00,417.25,417.52,417.14,417.52,2500.0,411.1726,411.4387,411.0642,411.4387,2500.0
2023-02-07 12:15:00,417.58,417.76,417.31,417.71,2836.0,411.4978,411.6752,411.2317,411.6259,2836.0
2023-02-07 12:20:00,417.35,417.35,416.47,416.51,2750.0,411.2712,411.2712,410.404,410.4434,2750.0
2023-02-07 12:25:00,416.63,417.04,416.59,417.04,3323.0,410.5616,410.9657,410.5222,410.9657,3323.0
2023-02-07 12:30:00,417.25,417.62,416.97,416.97,2352.0,411.1726,411.5372,410.8967,410.8967,2352.0
2023-02-07 12:35:00,417.05,417.76,417.05,417.62,1726.0,410.9755,411.6752,410.9755,411.5372,1726.0
2023-02-07 12:40:00,417.64,420.25,417.63,419.66,13459.0,411.5569,414.1289,411.5471,413.5475,13459.0
2023-02-07 12:45:00,420.28,422.54,419.66,422.54,10483.0,414.1585,416.3856,413.5475,416.3856,10483.0
2023-02-07 12:50:00,422.14,425.22,421.71,425.22,18150.0,415.9914,419.0265,415.5677,419.0265,18150.0
2023-02-07 12:55:00,424.64,425.78,424.62,424.64,5390.0,418.455,419.5784,418.4353,418.455,5390.0
2023-02-07 13:00:00,424.6,425.2,422.75,422.75,7769.0,418.4156,419.0068,416.5925,416.5925,7769.0
2023-02-07 13:05:00,422.21,423.89,422.21,422.81,2155.0,416.0604,417.7159,416.0604,416.6516,2155.0
2023-02-07 13:10:00,423.11,423.11,422.03,422.07,5200.0,416.9473,416.9473,415.883,415.9224,5200.0
2023-02-07 13:15:00,421.1,421.11,419.27,420.73,3647.0,414.9665,414.9764,413.1632,414.6019,3647.0
2023-02-07 13:20:00,421.04,421.04,418.79,419.17,6032.0,414.9074,414.9074,412.6902,413.0646,6032.0
2023-02-07 13:25:00,419.53,420.32,417.52,417.85,5188.0,413.4194,414.1979,411.4387,411.7639,5188.0
2023-02-07 13:30:00,417.79,417.79,414.74,414.81,10128.0,411.7047,411.7047,408.6992,408.7682,10128.0
2023-02-07 13:35:00,414.64,416.23,414.63,415.55,4689.0,408.6006,410.1675,408.5908,409.4974,4689.0
2023-02-07 13:40:00,416.35,418.2,415.85,415.85,3992.0,410.2857,412.1088,409.793,409.793,3992.0
2023-02-07 13:45:00,416.33,416.36,415.05,415.34,6238.0,410.266,410.2956,409.0047,409.2904,6238.0
2023-02-07 13:50:00,414.88,417.0,414.68,416.47,6071.0,408.8371,410.9263,408.64,410.404,6071.0
2023-02-07 13:55:00,417.0,417.02,416.0,416.84,2999.0,410.9263,410.946,409.9408,410.7686,2999.0
2023-02-07 14:00:00,416.88,418.78,416.65,418.48,5745.0,410.808,412.6803,410.5814,412.3847,5745.0
2023-02-07 14:05:00,418.55,420.76,418.55,420.49,7969.0,412.4537,414.6315,412.4537,414.3654,7969.0
2023-02-07 14:10:00,420.33,421.5,420.25,421.01,24655.0,414.2078,415.3607,414.1289,414.8778,24655.0
2023-02-07 14:15:00,421.03,422.09,421.02,421.88,6575.0,414.8976,415.9421,414.8877,415.7352,6575.0
2023-02-07 14:20:00,421.78,421.95,420.74,421.68,8684.0,415.6366,415.8042,414.6118,415.5381,8684.0
2023-02-07 14:25:00,421.67,422.0,420.86,421.16,4964.0,415.5282,415.8534,414.73,415.0257,4964.0
2023-02-07 14:30:00,421.11,424.01,420.94,423.17,10847.0,414.9764,417.8342,414.8089,417.0064,10847.0
2023-02-07 14:35:00,423.27,423.91,422.96,423.73,3481.0,417.1049,417.7356,416.7994,417.5582,3481.0
2023-02-07 14:40:00,423.71,424.46,423.02,423.02,6371.0,417.5385,418.2776,416.8586,416.8586,6371.0
2023-02-07 14:45:00,423.23,423.94,423.23,423.75,3514.0,417.0655,417.7652,417.0655,417.5779,3514.0
2023-02-07 14:50:00,423.88,424.74,423.28,424.63,6100.0,417.706,418.5535,417.1148,418.4451,6100.0
2023-02-07 14:55:00,424.65,424.74,424.15,424.28,3914.0,418.4648,418.5535,417.9721,418.1002,3914.0
2023-02-07 15:00:00,424.53,425.21,423.5,423.6,15253.0,418.3466,419.0167,417.3316,417.4301,15253.0
2023-02-07 15:05:00,423.66,424.15,423.28,423.54,10573.0,417.4892,417.9721,417.1148,417.371,10573.0
2023-02-07 15:10:00,423.78,424.46,423.78,424.08,7190.0,417.6075,418.2776,417.6075,417.9031,7190.0
2023-02-07 15:15:00,424.15,425.5,424.15,425.41,14088.0,417.9721,419.3024,417.9721,419.2138,14088.0
2023-02-07 15:20:00,425.5,426.0,425.5,425.85,10879.0,419.3024,419.7952,419.3024,419.6474,10879.0
2023-02-07 15:25:00,425.81,427.0,425.79,426.93,23930.0,419.6079,420.7806,419.5882,420.7116,23930.0
2023-02-07 15:30:00,426.97,427.41,426.64,426.64,14583.0,420.751,421.1846,420.4258,420.4258,14583.0
2023-02-07 15:35:00,426.63,427.26,425.63,427.26,12468.0,420.416,421.0368,419.4306,421.0368,12468.0
2023-02-07 15:40:00,427.14,427.87,426.81,426.81,20500.0,420.9186,421.6379,420.5934,420.5934,20500.0
2023-02-07 15:45:00,426.69,428.27,426.59,428.23,32578.0,420.4751,422.0321,420.3766,421.9927,32578.0
2023-02-07 15:50:00,428.05,429.88,428.05,429.68,28025.0,421.8153,423.6187,421.8153,423.4216,28025.0
2023-02-07 15:55:00,429.55,429.67,427.17,427.67,54858.0,423.2935,423.4117,420.9481,421.4408,54858.0
2023-02-08 09:30:00,426.65,427.6,424.87,425.53,19509.0,420.4357,421.3719,418.6816,419.332,19509.0
2023-02-08 09:35:00,426.89,428.37,426.42,427.51,5136.0,420.6722,422.1306,420.209,421.2832,5136.0
2023-02-08 09:40:00,428.04,429.97,427.5,429.85,6355.0,421.8055,423.7073,421.2733,423.5891,6355.0
2023-02-08 09:45:00,429.17,430.28,428.5,429.22,10481.0,422.919,424.0128,422.2588,422.9683,10481.0
2023-02-08 09:50:00,428.97,429.7,427.25,428.22,16397.0,422.7219,423.4413,421.027,421.9828,16397.0
2023-02-08 09:55:00,428.22,428.43,427.25,427.95,6971.0,421.9828,422.1898,421.027,421.7168,6971.0
2023-02-08 10:00:00,427.78,428.42,426.71,428.42,6946.0,421.5492,422.1799,420.4948,422.1799,6946.0
2023-02-08 10:05:00,428.37,429.0,427.3,428.87,7115.0,422.1306,422.7515,421.0762,422.6234,7115.0
2023-02-08 10:10:00,428.51,429.32,428.06,428.59,3282.0,422.2686,423.0668,421.8252,422.3474,3282.0
2023-02-08 10:15:00,428.6,430.65,428.59,430.65,8620.0,422.3573,424.3774,422.3474,424.3774,8620.0
2023-02-08 10:20:00,430.41,430.59,428.78,429.0,7652.0,424.1409,424.3183,422.5347,422.7515,7652.0
2023-02-08 10:25:00,428.83,428.89,427.06,427.41,9371.0,422.5839,422.6431,420.8397,421.1846,9371.0
2023-02-08 10:30:00,427.27,427.27,424.9,425.25,11403.0,421.0467,421.0467,418.7112,419.0561,11403.0
2023-02-08 10:35:00,425.09,427.24,425.09,426.85,3200.0,418.8984,421.0171,418.8984,420.6328,3200.0
2023-02-08 10:40:00,427.1,427.27,426.48,426.48,2797.0,420.8791,421.0467,420.2682,420.2682,2797.0
2023-02-08 10:45:00,426.21,427.65,425.86,427.65,3521.0,420.0021,421.4211,419.6572,421.4211,3521.0
2023-02-08 10:50:00,427.39,427.57,426.64,427.28,3867.0,421.1649,421.3423,420.4258,421.0565,3867.0
2023-02-08 10:55:00,427.23,427.38,426.15,426.16,6601.0,421.0073,421.1551,419.943,419.9528,6601.0
2023-02-08 11:00:00,426.0,426.08,424.89,425.48,7884.0,419.7952,419.874,418.7013,419.2827,7884.0
2023-02-08 11:05:00,425.64,425.98,425.45,425.49,3316.0,419.4404,419.7755,419.2532,419.2926,3316.0
2023-02-08 11:10:00,426.31,426.32,424.81,424.81,6980.0,420.1007,420.1105,418.6225,418.6225,6980.0
2023-02-08 11:15:00,424.72,425.62,424.25,425.61,6370.0,418.5338,419.4207,418.0707,419.4108,6370.0
2023-02-08 11:20:00,425.4,425.83,424.0,424.0,2240.0,419.2039,419.6276,417.8243,417.8243,2240.0
2023-02-08 11:25:00,423.73,423.89,423.04,423.44,6874.0,417.5582,417.7159,416.8783,417.2725,6874.0
2023-02-08 11:30:00,423.55,423.56,422.54,423.16,2995.0,417.3809,417.3907,416.3856,416.9965,2995.0
2023-02-08 11:35:00,423.88,424.41,423.47,424.1,4465.0,417.706,418.2283,417.302,417.9228,4465.0
2023-02-08 11:40:00,423.94,423.95,422.85,422.95,2910.0,417.7652,417.775,416.691,416.7896,2910.0
2023-02-08 11:45:00,423.13,423.38,422.71,423.13,5000.0,416.967,417.2133,416.5531,416.967,5000.0
2023-02-08 11:50:00,423.09,423.85,422.98,423.83,4390.0,416.9276,417.6765,416.8192,417.6568,4390.0
2023-02-08 11:55:00,423.84,424.55,423.67,424.55,2400.0,417.6666,418.3663,417.4991,418.3663,2400.0
2023-02-08 12:00:00,424.55,424.55,422.73,423.0,6322.0,418.3663,418.3663,416.5728,416.8389,6322.0
2023-02-08 12:05:00,422.97,423.89,422.73,423.8,1788.0,416.8093,417.7159,416.5728,417.6272,1788.0
2023-02-08 12:10:00,424.27,424.29,423.06,423.06,1958.0,418.0904,418.1101,416.898,416.898,1958.0
2023-02-08 12:15:00,422.82,423.96,422.82,423.94,3152.0,416.6615,417.7849,416.6615,417.7652,3152.0
2023-02-08 12:20:00,423.77,424.8,423.77,424.8,1247.0,417.5976,418.6126,417.5976,418.6126,1247.0
2023-02-08 12:25:00,424.41,424.41,423.72,423.76,1649.0,418.2283,418.2283,417.5484,417.5878,1649.0
2023-02-08 12:30:00,423.92,424.33,422.78,423.19,1866.0,417.7455,418.1495,416.6221,417.0261,1866.0
2023-02-08 12:35:00,422.75,422.96,421.78,421.84,5787.0,416.5925,416.7994,415.6366,415.6958,5787.0
2023-02-08 12:40:00,421.47,421.81,421.47,421.81,807.0,415.3311,415.6662,415.3311,415.6662,807.0
2023-02-08 12:45:00,421.88,422.9,421.88,422.9,1549.0,415.7352,416.7403,415.7352,416.7403,1549.0
2023-02-08 12:50:00,423.34,423.81,423.34,423.53,709.0,417.1739,417.6371,417.1739,417.3611,709.0
2023-02-08 12:55:00,423.3,423.36,422.91,423.14,1155.0,417.1345,417.1936,416.7502,416.9768,1155.0
2023-02-08 13:00:00,422.98,423.91,422.98,423.43,1900.0,416.8192,417.7356,416.8192,417.2626,1900.0
2023-02-08 13:05:00,423.59,424.21,422.8,423.64,5153.0,417.4203,418.0312,416.6418,417.4695,5153.0
2023-02-08 13:10:00,423.64,423.64,423.19,423.25,894.0,417.4695,417.4695,417.0261,417.0852,894.0
2023-02-08 13:15:00,423.41,423.41,422.36,422.88,3616.0,417.2429,417.2429,416.2082,416.7206,3616.0
2023-02-08 13:20:00,422.7,423.28,422.59,423.28,3341.0,416.5432,417.1148,416.4348,417.1148,3341.0
2023-02-08 13:25:00,422.96,422.96,421.31,421.31,2262.0,416.7994,416.7994,415.1735,415.1735,2262.0
2023-02-08 13:30:00,421.1,421.32,420.68,421.06,1316.0,414.9665,415.1833,414.5527,414.9271,1316.0
2023-02-08 13:35:00,421.46,421.69,420.28,420.54,1156.0,415.3213,415.5479,414.1585,414.4147,1156.0
2023-02-08 13:40:00,420.76,420.88,420.36,420.88,2296.0,414.6315,414.7497,414.2373,414.7497,2296.0
2023-02-08 13:45:00,420.39,420.89,420.21,420.3,1536.0,414.2669,414.7596,414.0895,414.1782,1536.0
2023-02-08 13:50:00,420.37,420.81,420.17,420.52,2714.0,414.2472,414.6808,414.0501,414.395,2714.0
2023-02-08 13:55:00,420.69,421.16,420.4,420.4,1743.0,414.5625,415.0257,414.2767,414.2767,1743.0
2023-02-08 14:00:00,420.42,420.95,420.26,420.87,1399.0,414.2964,414.8187,414.1388,414.7399,1399.0
2023-02-08 14:05:00,420.91,421.07,420.63,421.05,1778.0,414.7793,414.937,414.5034,414.9173,1778.0
2023-02-08 14:10:00,421.27,422.0,421.27,421.8,2320.0,415.1341,415.8534,415.1341,415.6563,2320.0
2023-02-08 14:15:00,422.12,422.22,421.51,421.51,700.0,415.9717,416.0702,415.3706,415.3706,700.0
2023-02-08 14:20:00,421.35,421.35,420.84,420.9,1465.0,415.2129,415.2129,414.7103,414.7694,1465.0
2023-02-08 14:25:00,420.82,420.83,420.31,420.35,1535.0,414.6906,414.7005,414.188,414.2275,1535.0
2023-02-08 14:30:00,420.58,420.61,419.72,420.28,2300.0,414.4541,414.4837,413.6066,414.1585,2300.0
2023-02-08 14:35:00,420.46,420.46,420.33,420.33,317.0,414.3359,414.3359,414.2078,414.2078,317.0
2023-02-08 14:40:00,420.12,420.28,418.69,418.94,4586.0,414.0008,414.1585,412.5916,412.838,4586.0
2023-02-08 14:45:00,419.06,419.41,418.81,419.17,2490.0,412.9562,413.3012,412.7099,413.0646,2490.0
2023-02-08 14:50:00,419.17,419.47,419.14,419.28,1531.0,413.0646,413.3603,413.0351,413.173,1531.0
2023-02-08 14:55:00,419.21,419.91,419.21,419.79,1492.0,413.1041,413.7939,413.1041,413.6756,1492.0
2023-02-08 15:00:00,419.69,419.84,418.5,418.5,3213.0,413.5771,413.7249,412.4044,412.4044,3213.0
2023-02-08 15:05:00,418.45,418.68,417.7,418.68,4992.0,412.3551,412.5818,411.6161,412.5818,4992.0
2023-02-08 15:10:00,418.25,418.44,417.97,418.2,5991.0,412.158,412.3453,411.8821,412.1088,5991.0
2023-02-08 15:15:00,418.13,418.87,417.98,417.99,6213.0,412.0398,412.769,411.892,411.9018,6213.0
2023-02-08 15:20:00,418.12,419.29,418.08,418.79,7087.0,412.0299,413.1829,411.9905,412.6902,7087.0
2023-02-08 15:25:00,419.02,419.19,418.7,419.19,3890.0,412.9168,413.0844,412.6015,413.0844,3890.0
2023-02-08 15:30:00,419.2,419.8,418.57,418.76,14172.0,413.0942,413.6855,412.4734,412.6606,14172.0
2023-02-08 15:35:00,418.72,419.79,418.72,419.79,7525.0,412.6212,413.6756,412.6212,413.6756,7525.0
2023-02-08 15:40:00,419.68,420.14,419.4,419.61,9053.0,413.5672,414.0205,413.2913,413.4982,9053.0
2023-02-08 15:45:00,419.68,419.68,419.06,419.1,9999.0,413.5672,413.5672,412.9562,412.9957,9999.0
2023-02-08 15:50:00,419.2,421.21,419.14,421.1,30450.0,413.0942,415.0749,413.0351,414.9665,30450.0
2023-02-08 15:55:00,421.19,422.1,421.12,421.75,55503.0,415.0552,415.952,414.9862,415.6071,55503.0
2023-02-09 09:30:00,429.91,431.59,428.06,428.25,15336.0,423.6482,425.3037,421.8252,422.0124,15336.0
2023-02-09 09:35:00,428.68,429.98,427.72,428.1,4769.0,422.4361,423.7172,421.4901,421.8646,4769.0
2023-02-09 09:40:00,428.15,428.58,426.4,427.2,6743.0,421.9138,422.3376,420.1893,420.9777,6743.0
2023-02-09 09:45:00,426.99,428.15,426.29,427.92,4926.0,420.7707,421.9138,420.0809,421.6872,4926.0
2023-02-09 09:50:00,428.0,429.7,427.76,428.63,16154.0,421.766,423.4413,421.5295,422.3869,16154.0
2023-02-09 09:55:00,428.62,430.73,428.37,430.73,6322.0,422.377,424.4563,422.1306,424.4563,6322.0
2023-02-09 10:00:00,430.98,431.99,429.31,430.1,15524.0,424.7026,425.6979,423.057,423.8354,15524.0
2023-02-09 10:05:00,429.72,429.83,428.49,428.78,4192.0,423.461,423.5694,422.2489,422.5347,4192.0
2023-02-09 10:10:00,428.88,429.58,428.56,429.13,6030.0,422.6332,423.323,422.3179,422.8796,6030.0
2023-02-09 10:15:00,429.35,429.92,428.5,429.29,4653.0,423.0964,423.6581,422.2588,423.0372,4653.0
2023-02-09 10:20:00,429.07,429.5,428.15,428.15,4000.0,422.8204,423.2442,421.9138,421.9138,4000.0
2023-02-09 10:25:00,428.5,428.5,426.35,426.92,6636.0,422.2588,422.2588,420.1401,420.7018,6636.0
2023-02-09 10:30:00,426.99,427.31,426.41,426.93,3000.0,420.7707,421.0861,420.1992,420.7116,3000.0
2023-02-09 10:35:00,426.62,427.16,426.2,427.1,4296.0,420.4061,420.9383,419.9923,420.8791,4296.0
2023-02-09 10:40:00,427.38,427.76,426.47,426.65,5225.0,421.1551,421.5295,420.2583,420.4357,5225.0
2023-02-09 10:45:00,426.47,427.48,426.39,427.48,3000.0,420.2583,421.2536,420.1795,421.2536,3000.0
2023-02-09 10:50:00,427.74,427.89,426.53,426.53,2700.0,421.5098,421.6576,420.3174,420.3174,2700.0
2023-02-09 10:55:00,426.59,427.41,426.35,427.41,3288.0,420.3766,421.1846,420.1401,421.1846,3288.0
2023-02-09 11:00:00,427.42,427.42,425.29,426.37,6513.0,421.1945,421.1945,419.0955,420.1598,6513.0
2023-02-09 11:05:00,426.38,426.79,425.95,426.79,2400.0,420.1696,420.5737,419.7459,420.5737,2400.0
2023-02-09 11:10:00,426.79,427.11,426.15,426.4,4425.0,420.5737,420.889,419.943,420.1893,4425.0
2023-02-09 11:15:00,426.15,426.6,425.9,426.2,4875.0,419.943,420.3864,419.6966,419.9923,4875.0
2023-02-09 11:20:00,426.2,426.24,424.4,424.41,4703.0,419.9923,420.0317,418.2185,418.2283,4703.0
2023-02-09 11:25:00,424.29,424.8,423.8,424.3,4312.0,418.1101,418.6126,417.6272,418.1199,4312.0
2023-02-09 11:30:00,424.23,424.33,423.5,423.78,5862.0,418.0509,418.1495,417.3316,417.6075,5862.0
2023-02-09 11:35:00,423.86,424.63,423.74,424.57,4500.0,417.6863,418.4451,417.5681,418.386,4500.0
2023-02-09 11:40:00,424.58,425.2,424.29,425.09,4758.0,418.3958,419.0068,418.1101,418.8984,4758.0
2023-02-09 11:45:00,424.94,424.94,423.61,424.26,3267.0,418.7506,418.7506,417.44,418.0805,3267.0
2023-02-09 11:50:00,424.01,424.34,423.92,424.2,4519.0,417.8342,418.1593,417.7455,418.0214,4519.0
2023-02-09 11:55:00,424.36,425.4,424.2,425.4,2946.0,418.1791,419.2039,418.0214,419.2039,2946.0
2023-02-09 12:00:00,425.54,426.25,425.23,425.98,3961.0,419.3419,420.0415,419.0364,419.7755,3961.0
2023-02-09 12:05:00,426.03,427.05,426.01,427.0,4618.0,419.8247,420.8299,419.805,420.7806,4618.0
2023-02-09 12:10:00,427.36,428.08,427.23,427.62,12824.0,421.1354,421.8449,421.0073,421.3916,12824.0
2023-02-09 12:15:00,427.25,427.27,426.39,427.24,2817.0,421.027,421.0467,420.1795,421.0171,2817.0
2023-02-09 12:20:00,427.2,427.61,427.0,427.15,5197.0,420.9777,421.3817,420.7806,420.9284,5197.0
2023-02-09 12:25:00,427.23,427.51,426.19,426.42,3919.0,421.0073,421.2832,419.9824,420.209,3919.0
2023-02-09 12:30:00,426.35,426.47,425.02,425.12,5229.0,420.1401,420.2583,418.8294,418.928,5229.0
2023-02-09 12:35:00,424.96,425.31,423.46,423.73,4746.0,418.7703,419.1152,417.2922,417.5582,4746.0
2023-02-09 12:40:00,423.69,424.3,423.69,423.83,2781.0,417.5188,418.1199,417.5188,417.6568,2781.0
2023-02-09 12:45:00,423.86,423.86,422.89,422.89,2180.0,417.6863,417.6863,416.7305,416.7305,2180.0
2023-02-09 12:50:00,422.8,423.71,422.8,423.71,2540.0,416.6418,417.5385,416.6418,417.5385,2540.0
2023-02-09 12:55:00,423.82,424.41,423.59,424.38,4261.0,417.6469,418.2283,417.4203,418.1988,4261.0
2023-02-09 13:00:00,424.37,424.37,423.47,423.86,3756.0,418.1889,418.1889,417.302,417.6863,3756.0
2023-02-09 13:05:00,424.13,424.43,423.82,424.0,2425.0,417.9524,418.248,417.6469,417.8243,2425.0
2023-02-09 13:10:00,424.34,424.79,423.93,424.17,3273.0,418.1593,418.6028,417.7553,417.9918,3273.0
2023-02-09 13:15:00,424.19,424.69,423.79,424.41,2000.0,418.0115,418.5042,417.6174,418.2283,2000.0
2023-02-09 13:20:00,424.68,425.08,424.32,424.33,2700.0,418.4944,418.8886,418.1396,418.1495,2700.0
2023-02-09 13:25:00,424.62,425.44,424.62,424.86,2400.0,418.4353,419.2433,418.4353,418.6718,2400.0
2023-02-09 13:30:00,424.17,425.14,424.17,424.67,6410.0,417.9918,418.9477,417.9918,418.4845,6410.0
2023-02-09 13:35:00,424.64,424.64,423.76,423.86,2760.0,418.455,418.455,417.5878,417.6863,2760.0
2023-02-09 13:40:00,423.74,424.09,422.94,423.48,2302.0,417.5681,417.913,416.7797,417.3119,2302.0
2023-02-09 13:45:00,423.29,423.68,422.92,423.56,3402.0,417.1246,417.509,416.76,417.3907,3402.0
2023-02-09 13:50:00,423.4,423.99,423.4,423.61,1522.0,417.233,417.8144,417.233,417.44,1522.0
2023-02-09 13:55:00,423.43,423.48,422.47,422.75,2892.0,417.2626,417.3119,416.3166,416.5925,2892.0
2023-02-09 14:00:00,422.79,423.36,422.72,422.73,2600.0,416.6319,417.1936,416.5629,416.5728,2600.0
2023-02-09 14:05:00,422.67,423.25,422.66,423.0,3910.0,416.5137,417.0852,416.5038,416.8389,3910.0
2023-02-09 14:10:00,423.06,423.06,422.3,422.75,5000.0,416.898,416.898,416.1491,416.5925,5000.0
2023-02-09 14:15:00,422.79,422.92,421.94,422.27,3535.0,416.6319,416.76,415.7943,416.1195,3535.0
2023-02-09 14:20:00,422.3,422.65,421.4,421.8,3759.0,416.1491,416.494,415.2622,415.6563,3759.0
2023-02-09 14:25:00,421.71,421.99,421.27,421.41,1507.0,415.5677,415.8436,415.1341,415.272,1507.0
2023-02-09 14:30:00,421.46,421.78,420.96,420.96,3835.0,415.3213,415.6366,414.8286,414.8286,3835.0
2023-02-09 14:35:00,421.19,421.6,421.03,421.44,4819.0,415.0552,415.4593,414.8976,415.3016,4819.0
2023-02-09 14:40:00,421.28,422.45,421.21,422.22,4593.0,415.1439,416.2969,415.0749,416.0702,4593.0
2023-02-09 14:45:00,422.22,422.22,421.37,422.06,2300.0,416.0702,416.0702,415.2326,415.9126,2300.0
2023-02-09 14:50:00,422.13,422.29,421.78,422.0,2000.0,415.9815,416.1392,415.6366,415.8534,2000.0
2023-02-09 14:55:00,422.0,422.0,421.22,421.63,4100.0,415.8534,415.8534,415.0848,415.4888,4100.0
2023-02-09 15:00:00,421.73,421.73,420.2,420.25,4683.0,415.5874,415.5874,414.0796,414.1289,4683.0
2023-02-09 15:05:00,420.1,421.57,419.94,421.56,9834.0,413.9811,415.4297,413.8234,415.4198,9834.0
2023-02-09 15:10:00,421.62,421.74,421.07,421.07,4305.0,415.479,415.5972,414.937,414.937,4305.0
2023-02-09 15:15:00,421.22,421.4,420.58,421.38,4316.0,415.0848,415.2622,414.4541,415.2425,4316.0
2023-02-09 15:20:00,421.08,421.46,420.1,420.11,5511.0,414.9468,415.3213,413.9811,413.991,5511.0
2023-02-09 15:25:00,420.19,420.24,419.33,419.5,4578.0,414.0698,414.1191,413.2223,413.3898,4578.0
2023-02-09 15:30:00,419.43,419.91,418.8,418.8,9100.0,413.3209,413.7939,412.7,412.7,9100.0
2023-02-09 15:35:00,418.94,420.75,418.28,420.61,16774.0,412.838,414.6216,412.1876,414.4837,16774.0
2023-02-09 15:40:00,420.69,421.08,420.1,420.99,9698.0,414.5625,414.9468,413.9811,414.8581,9698.0
2023-02-09 15:45:00,421.1,421.59,420.5,420.83,10794.0,414.9665,415.4494,414.3753,414.7005,10794.0
2023-02-09 15:50:00,421.01,422.4,420.23,421.02,42717.0,414.8778,416.2476,414.1092,414.8877,42717.0
2023-02-09 15:55:00,421.03,421.03,419.14,419.75,58579.0,414.8976,414.8976,413.0351,413.6362,58579.0
2023-02-10 09:30:00,415.0,415.2,412.66,412.7,18017.0,408.9554,409.1525,406.6495,406.6889,18017.0
2023-02-10 09:35:00,413.22,414.72,412.42,413.25,11656.0,407.2013,408.6795,406.413,407.2309,11656.0
2023-02-10 09:40:00,413.38,413.93,412.27,413.52,11017.0,407.359,407.901,406.2651,407.4969,11017.0
2023-02-10 09:45:00,413.42,415.7,413.07,415.09,8951.0,407.3984,409.6452,407.0535,409.0441,8951.0
2023-02-10 09:50:00,415.5,416.11,413.56,413.91,9444.0,409.4481,410.0492,407.5364,407.8813,9444.0
2023-02-10 09:55:00,414.24,414.9,413.84,414.12,5810.0,408.2065,408.8568,407.8123,408.0882,5810.0
2023-02-10 10:00:00,413.14,413.34,410.62,411.33,14524.0,407.1225,407.3196,404.6392,405.3388,14524.0
2023-02-10 10:05:00,411.45,413.77,411.45,413.1,4403.0,405.4571,407.7433,405.4571,407.0831,4403.0
2023-02-10 10:10:00,413.02,414.87,413.02,413.44,7024.0,407.0042,408.8273,407.0042,407.4181,7024.0
2023-02-10 10:15:00,413.8,415.29,412.62,414.9,9745.0,407.7729,409.2412,406.61,408.8568,9745.0
2023-02-10 10:20:00,414.92,415.47,413.94,414.33,3780.0,408.8765,409.4185,407.9108,408.2951,3780.0
2023-02-10 10:25:00,414.7,414.75,413.5,414.01,2700.0,408.6598,408.709,407.4772,407.9798,2700.0
2023-02-10 10:30:00,414.37,414.4,413.14,413.49,7792.0,408.3346,408.3641,407.1225,407.4674,7792.0
2023-02-10 10:35:00,413.48,414.37,413.16,413.93,8352.0,407.4575,408.3346,407.1422,407.901,8352.0
2023-02-10 10:40:00,413.67,413.67,412.01,412.39,3474.0,407.6448,407.6448,406.0089,406.3834,3474.0
2023-02-10 10:45:00,412.01,412.17,411.25,411.56,4104.0,406.0089,406.1666,405.26,405.5655,4104.0
2023-02-10 10:50:00,411.55,411.55,409.79,410.58,8153.0,405.5556,405.5556,403.8213,404.5998,8153.0
2023-02-10 10:55:00,410.9,411.37,410.25,411.03,2446.0,404.9151,405.3783,404.2746,405.0432,2446.0
2023-02-10 11:00:00,411.25,411.68,410.83,410.98,2800.0,405.26,405.6837,404.8461,404.9939,2800.0
2023-02-10 11:05:00,410.65,411.7,410.27,411.29,4900.0,404.6687,405.7034,404.2943,405.2994,4900.0
2023-02-10 11:10:00,411.67,412.23,410.85,411.33,6846.0,405.6739,406.2257,404.8658,405.3388,6846.0
2023-02-10 11:15:00,411.71,412.11,411.71,412.05,1490.0,405.7133,406.1075,405.7133,406.0484,1490.0
2023-02-10 11:20:00,412.06,412.57,412.06,412.51,2409.0,406.0582,406.5608,406.0582,406.5017,2409.0
2023-02-10 11:25:00,412.59,412.79,411.4,411.75,3302.0,406.5805,406.7776,405.4078,405.7527,3302.0
2023-02-10 11:30:00,411.65,411.79,410.72,410.82,1900.0,405.6542,405.7921,404.7377,404.8363,1900.0
2023-02-10 11:35:00,411.16,412.1,411.14,411.26,2825.0,405.1713,406.0976,405.1516,405.2699,2825.0
2023-02-10 11:40:00,411.23,411.36,411.02,411.3,3108.0,405.2403,405.3684,405.0334,405.3093,3108.0
2023-02-10 11:45:00,411.25,411.3,410.31,410.69,801.0,405.26,405.3093,404.3337,404.7082,801.0
2023-02-10 11:50:00,410.51,410.67,410.14,410.31,2542.0,404.5308,404.6885,404.1662,404.3337,2542.0
2023-02-10 11:55:00,410.34,410.73,409.76,409.88,4143.0,404.3633,404.7476,403.7917,403.91,4143.0
2023-02-10 12:00:00,409.63,410.06,408.9,409.04,2275.0,403.6636,404.0873,402.9442,403.0822,2275.0
2023-02-10 12:05:00,409.35,410.04,409.28,410.04,2840.0,403.3877,404.0676,403.3187,404.0676,2840.0
2023-02-10 12:10:00,410.21,410.9,410.12,410.12,3388.0,404.2352,404.9151,404.1465,404.1465,3388.0
2023-02-10 12:15:00,410.3,410.72,410.0,410.21,2615.0,404.3238,404.7377,404.0282,404.2352,2615.0
2023-02-10 12:20:00,410.3,411.86,410.29,411.55,10778.0,404.3238,405.8611,404.314,405.5556,10778.0
2023-02-10 12:25:00,411.64,411.72,411.23,411.49,2795.0,405.6443,405.7232,405.2403,405.4965,2795.0
2023-02-10 12:30:00,411.38,412.16,411.23,411.26,4557.0,405.3881,406.1567,405.2403,405.2699,4557.0
2023-02-10 12:35:00,411.25,411.26,410.2,410.21,10105.0,405.26,405.2699,404.2253,404.2352,10105.0
2023-02-10 12:40:00,410.32,411.43,410.2,410.78,3841.0,404.3435,405.4374,404.2253,404.7968,3841.0
2023-02-10 12:45:00,410.4,411.09,410.39,411.0,3644.0,404.4224,405.1023,404.4125,405.0136,3644.0
2023-02-10 12:50:00,411.14,411.45,410.8,411.11,4115.0,405.1516,405.4571,404.8166,405.122,4115.0
2023-02-10 12:55:00,411.35,412.23,411.35,412.11,2944.0,405.3585,406.2257,405.3585,406.1075,2944.0
2023-02-10 13:00:00,412.12,412.52,412.11,412.15,1510.0,406.1173,406.5115,406.1075,406.1469,1510.0
2023-02-10 13:05:00,411.94,412.52,411.94,412.5,754.0,405.94,406.5115,405.94,406.4918,754.0
2023-02-10 13:10:00,412.24,413.01,412.13,413.01,2800.0,406.2356,406.9944,406.1272,406.9944,2800.0
2023-02-10 13:15:00,413.18,414.63,413.18,414.63,6971.0,407.1619,408.5908,407.1619,408.5908,6971.0
2023-02-10 13:20:00,414.64,415.53,414.64,414.85,8371.0,408.6006,409.4777,408.6006,408.8076,8371.0
2023-02-10 13:25:00,414.84,414.84,413.87,414.1,1630.0,408.7977,408.7977,407.8418,408.0685,1630.0
2023-02-10 13:30:00,414.13,414.13,413.37,413.64,1495.0,408.0981,408.0981,407.3491,407.6152,1495.0
2023-02-10 13:35:00,413.64,413.92,413.17,413.33,2372.0,407.6152,407.8911,407.152,407.3097,2372.0
2023-02-10 13:40:00,413.29,413.29,411.71,412.13,1860.0,407.2703,407.2703,405.7133,406.1272,1860.0
2023-02-10 13:45:00,412.01,412.53,411.85,412.42,4562.0,406.0089,406.5214,405.8513,406.413,4562.0
2023-02-10 13:50:00,412.42,412.8,412.11,412.11,3700.0,406.413,406.7874,406.1075,406.1075,3700.0
2023-02-10 13:55:00,411.93,411.93,411.34,411.81,3446.0,405.9301,405.9301,405.3487,405.8118,3446.0
2023-02-10 14:00:00,411.78,411.79,410.97,411.07,2400.0,405.7823,405.7921,404.9841,405.0826,2400.0
2023-02-10 14:05:00,410.66,410.94,410.5,410.58,2800.0,404.6786,404.9545,404.5209,404.5998,2800.0
2023-02-10 14:10:00,410.65,410.94,410.41,410.65,4107.0,404.6687,404.9545,404.4322,404.6687,4107.0
2023-02-10 14:15:00,410.8,411.12,410.4,410.62,2132.0,404.8166,405.1319,404.4224,404.6392,2132.0
2023-02-10 14:20:00,410.59,410.6,410.23,410.26,3254.0,404.6096,404.6195,404.2549,404.2844,3254.0
2023-02-10 14:25:00,410.17,410.22,409.46,409.77,3222.0,404.1957,404.245,403.4961,403.8016,3222.0
2023-02-10 14:30:00,409.63,410.59,409.21,410.19,3260.0,403.6636,404.6096,403.2497,404.2154,3260.0
2023-02-10 14:35:00,410.2,410.59,410.19,410.59,1000.0,404.2253,404.6096,404.2154,404.6096,1000.0
2023-02-10 14:40:00,410.49,410.49,409.76,410.22,4398.0,404.5111,404.5111,403.7917,404.245,4398.0
2023-02-10 14:45:00,410.29,410.29,409.66,410.05,1100.0,404.314,404.314,403.6932,404.0775,1100.0
2023-02-10 14:50:00,409.99,410.86,409.95,410.86,2123.0,404.0184,404.8757,403.9789,404.8757,2123.0
2023-02-10 14:55:00,411.13,411.3,410.9,411.23,2554.0,405.1418,405.3093,404.9151,405.2403,2554.0
2023-02-10 15:00:00,411.26,412.0,411.13,411.13,2554.0,405.2699,405.9991,405.1418,405.1418,2554.0
2023-02-10 15:05:00,411.06,411.8,411.06,411.69,2600.0,405.0728,405.802,405.0728,405.6936,2600.0
2023-02-10 15:10:00,411.55,411.81,411.33,411.33,1620.0,405.5556,405.8118,405.3388,405.3388,1620.0
2023-02-10 15:15:00,411.23,411.27,410.55,410.66,4816.0,405.2403,405.2797,404.5702,404.6786,4816.0
2023-02-10 15:20:00,410.47,411.09,410.39,410.67,6929.0,404.4914,405.1023,404.4125,404.6885,6929.0
2023-02-10 15:25:00,410.66,411.18,410.52,411.18,5338.0,404.6786,405.191,404.5406,405.191,5338.0
2023-02-10 15:30:00,411.24,412.3,411.14,412.19,18925.0,405.2501,406.2947,405.1516,406.1863,18925.0
2023-02-10 15:35:00,412.33,413.0,412.33,412.98,6654.0,406.3243,406.9845,406.3243,406.9648,6654.0
2023-02-10 15:40:00,412.95,413.23,412.69,413.13,10286.0,406.9352,407.2112,406.679,407.1126,10286.0
2023-02-10 15:45:00,413.13,414.29,413.13,414.21,7465.0,407.1126,408.2557,407.1126,408.1769,7465.0
2023-02-10 15:50:00,413.94,414.01,413.04,413.4,13595.0,407.9108,407.9798,407.0239,407.3787,13595.0
2023-02-10 15:55:00,413.61,413.88,413.26,413.53,37143.0,407.5856,407.8517,407.2407,407.5068,37143.0
2023-02-13 09:30:00,415.98,417.98,414.72,414.72,16783.0,409.9211,411.892,408.6795,408.6795,16783.0
2023-02-13 09:35:00,414.92,415.38,413.91,413.97,5250.0,408.8765,409.3298,407.8813,407.9404,5250.0
2023-02-13 09:40:00,415.42,416.11,414.84,415.64,2765.0,409.3693,410.0492,408.7977,409.5861,2765.0
2023-02-13 09:45:00,415.61,416.08,415.18,415.83,2420.0,409.5565,410.0197,409.1328,409.7733,2420.0
2023-02-13 09:50:00,416.11,417.16,415.2,417.16,5771.0,410.0492,411.0839,409.1525,411.0839,5771.0
2023-02-13 09:55:00,417.7,419.22,417.57,419.22,1900.0,411.6161,413.1139,411.488,413.1139,1900.0
2023-02-13 10:00:00,419.22,419.22,417.73,417.73,3782.0,413.1139,413.1139,411.6456,411.6456,3782.0
2023-02-13 10:05:00,417.14,418.01,416.94,417.5,2583.0,411.0642,411.9215,410.8671,411.419,2583.0
2023-02-13 10:10:00,417.68,417.9,416.99,417.5,1900.0,411.5963,411.8131,410.9164,411.419,1900.0
2023-02-13 10:15:00,417.72,418.04,417.05,417.13,3396.0,411.6358,411.9511,410.9755,411.0544,3396.0
2023-02-13 10:20:00,417.51,417.66,416.48,416.65,3042.0,411.4288,411.5766,410.4138,410.5814,3042.0
2023-02-13 10:25:00,416.67,417.48,416.41,417.22,3238.0,410.6011,411.3993,410.3448,411.143,3238.0
2023-02-13 10:30:00,417.4,417.57,416.84,417.26,2903.0,411.3204,411.488,410.7686,411.1825,2903.0
2023-02-13 10:35:00,417.41,417.98,417.33,417.65,1650.0,411.3303,411.892,411.2514,411.5668,1650.0
2023-02-13 10:40:00,417.6,417.94,417.38,417.91,2117.0,411.5175,411.8526,411.3007,411.823,2117.0
2023-02-13 10:45:00,418.09,418.56,417.83,418.56,2161.0,412.0004,412.4635,411.7442,412.4635,2161.0
2023-02-13 10:50:00,418.63,418.99,418.23,418.24,4747.0,412.5325,412.8873,412.1383,412.1482,4747.0
2023-02-13 10:55:00,418.21,418.38,417.68,417.68,6292.0,412.1186,412.2862,411.5963,411.5963,6292.0
2023-02-13 11:00:00,417.69,418.16,417.68,417.88,3005.0,411.6062,412.0694,411.5963,411.7934,3005.0
2023-02-13 11:05:00,417.58,418.06,417.4,417.78,1498.0,411.4978,411.9708,411.3204,411.6949,1498.0
2023-02-13 11:10:00,417.58,417.99,417.39,417.77,3600.0,411.4978,411.9018,411.3106,411.685,3600.0
2023-02-13 11:15:00,417.65,418.09,417.46,417.72,6345.0,411.5668,412.0004,411.3796,411.6358,6345.0
2023-02-13 11:20:00,417.75,418.08,417.49,417.67,3094.0,411.6653,411.9905,411.4091,411.5865,3094.0
2023-02-13 11:25:00,417.67,418.09,417.67,417.93,3717.0,411.5865,412.0004,411.5865,411.8427,3717.0
2023-02-13 11:30:00,418.0,418.0,417.23,417.48,4459.0,411.9117,411.9117,411.1529,411.3993,4459.0
2023-02-13 11:35:00,417.45,417.45,416.83,417.07,1400.0,411.3697,411.3697,410.7587,410.9952,1400.0
2023-02-13 11:40:00,416.9,418.02,416.9,417.82,7302.0,410.8277,411.9314,410.8277,411.7343,7302.0
2023-02-13 11:45:00,417.94,418.21,417.81,417.81,2851.0,411.8526,412.1186,411.7245,411.7245,2851.0
2023-02-13 11:50:00,417.76,417.76,417.06,417.06,2945.0,411.6752,411.6752,410.9854,410.9854,2945.0
2023-02-13 11:55:00,416.56,416.56,416.06,416.15,1601.0,410.4927,410.4927,409.9999,410.0886,1601.0
2023-02-13 12:00:00,416.39,416.41,416.18,416.18,3394.0,410.3251,410.3448,410.1182,410.1182,3394.0
2023-02-13 12:05:00,416.19,416.66,416.19,416.49,2996.0,410.1281,410.5912,410.1281,410.4237,2996.0
2023-02-13 12:10:00,416.52,416.69,416.15,416.46,2000.0,410.4532,410.6208,410.0886,410.3941,2000.0
2023-02-13 12:15:00,416.6,417.48,416.55,417.4,8056.0,410.5321,411.3993,410.4828,411.3204,8056.0
2023-02-13 12:20:00,417.36,417.59,417.32,417.41,3215.0,411.281,411.5077,411.2416,411.3303,3215.0
2023-02-13 12:25:00,417.41,417.41,415.74,415.75,4900.0,411.3303,411.3303,409.6846,409.6945,4900.0
2023-02-13 12:30:00,416.13,416.59,415.87,416.46,4175.0,410.0689,410.5222,409.8127,410.3941,4175.0
2023-02-13 12:35:00,416.44,416.77,416.37,416.77,4432.0,410.3744,410.6996,410.3054,410.6996,4432.0
2023-02-13 12:40:00,416.55,416.85,416.41,416.69,4201.0,410.4828,410.7784,410.3448,410.6208,4201.0
2023-02-13 12:45:00,416.68,417.21,416.56,416.96,8263.0,410.6109,411.1332,410.4927,410.8868,8263.0
2023-02-13 12:50:00,416.94,416.94,416.7,416.7,3151.0,410.8671,410.8671,410.6306,410.6306,3151.0
2023-02-13 12:55:00,416.46,416.62,416.2,416.59,3502.0,410.3941,410.5518,410.1379,410.5222,3502.0
2023-02-13 13:00:00,416.48,416.59,416.08,416.09,2588.0,410.4138,410.5222,410.0197,410.0295,2588.0
2023-02-13 13:05:00,415.71,415.92,415.61,415.65,2004.0,409.655,409.862,409.5565,409.5959,2004.0
2023-02-13 13:10:00,415.74,415.79,415.23,415.56,1132.0,409.6846,409.7339,409.182,409.5072,1132.0
2023-02-13 13:15:00,415.56,415.74,415.35,415.35,1927.0,409.5072,409.6846,409.3003,409.3003,1927.0
2023-02-13 13:20:00,415.48,415.71,415.4,415.56,5114.0,409.4284,409.655,409.3496,409.5072,5114.0
2023-02-13 13:25:00,415.54,416.33,415.44,416.33,8583.0,409.4875,410.266,409.389,410.266,8583.0
2023-02-13 13:30:00,416.34,416.53,416.24,416.33,5655.0,410.2759,410.4631,410.1773,410.266,5655.0
2023-02-13 13:35:00,415.97,416.74,415.97,416.74,30379.0,409.9113,410.67,409.9113,410.67,30379.0
2023-02-13 13:40:00,416.83,416.86,415.83,415.83,3275.0,410.7587,410.7883,409.7733,409.7733,3275.0
2023-02-13 13:45:00,415.86,416.5,415.86,416.46,3533.0,409.8029,410.4335,409.8029,410.3941,3533.0
2023-02-13 13:50:00,416.49,416.63,415.99,416.14,6699.0,410.4237,410.5616,409.931,410.0788,6699.0
2023-02-13 13:55:00,416.18,417.24,416.17,416.92,4157.0,410.1182,411.1628,410.1083,410.8474,4157.0
2023-02-13 14:00:00,417.03,417.34,416.86,417.06,2741.0,410.9558,411.2613,410.7883,410.9854,2741.0
2023-02-13 14:05:00,416.97,417.1,416.25,416.68,3057.0,410.8967,411.0248,410.1872,410.6109,3057.0
2023-02-13 14:10:00,416.7,416.83,415.37,415.38,7631.0,410.6306,410.7587,409.32,409.3298,7631.0
2023-02-13 14:15:00,415.56,415.94,415.5,415.81,4310.0,409.5072,409.8817,409.4481,409.7536,4310.0
2023-02-13 14:20:00,415.7,416.17,415.66,416.12,5131.0,409.6452,410.1083,409.6058,410.0591,5131.0
2023-02-13 14:25:00,416.12,416.18,415.55,415.76,3873.0,410.0591,410.1182,409.4974,409.7043,3873.0
2023-02-13 14:30:00,415.81,415.82,415.24,415.62,11040.0,409.7536,409.7634,409.1919,409.5664,11040.0
2023-02-13 14:35:00,415.67,415.76,414.82,414.96,4836.0,409.6156,409.7043,408.778,408.916,4836.0
2023-02-13 14:40:00,414.96,415.15,414.6,414.93,5725.0,408.916,409.1032,408.5612,408.8864,5725.0
2023-02-13 14:45:00,415.0,415.04,414.29,414.49,6667.0,408.9554,408.9948,408.2557,408.4528,6667.0
2023-02-13 14:50:00,414.41,414.85,414.4,414.78,4598.0,408.374,408.8076,408.3641,408.7386,4598.0
2023-02-13 14:55:00,414.7,415.22,414.54,415.2,5784.0,408.6598,409.1722,408.5021,409.1525,5784.0
2023-02-13 15:00:00,415.11,415.11,414.45,414.91,3451.0,409.0638,409.0638,408.4134,408.8667,3451.0
2023-02-13 15:05:00,414.96,415.13,414.74,414.79,2575.0,408.916,409.0835,408.6992,408.7484,2575.0
2023-02-13 15:10:00,414.8,415.03,414.63,414.84,7887.0,408.7583,408.9849,408.5908,408.7977,7887.0
2023-02-13 15:15:00,414.77,415.01,414.17,414.96,9270.0,408.7287,408.9652,408.1375,408.916,9270.0
2023-02-13 15:20:00,414.82,416.02,414.67,415.95,7294.0,408.778,409.9605,408.6302,409.8915,7294.0
2023-02-13 15:25:00,416.19,416.21,415.69,415.93,4646.0,410.1281,410.1478,409.6353,409.8718,4646.0
2023-02-13 15:30:00,416.06,416.83,416.06,416.71,4025.0,409.9999,410.7587,409.9999,410.6405,4025.0
2023-02-13 15:35:00,416.58,416.68,416.3,416.67,6203.0,410.5124,410.6109,410.2364,410.6011,6203.0
2023-02-13 15:40:00,416.74,417.45,416.64,417.19,6449.0,410.67,411.3697,410.5715,411.1135,6449.0
2023-02-13 15:45:00,417.15,417.4,416.6,417.2,6375.0,411.0741,411.3204,410.5321,411.1233,6375.0
2023-02-13 15:50:00,417.01,417.01,416.1,416.58,13840.0,410.9361,410.9361,410.0394,410.5124,13840.0
2023-02-13 15:55:00,416.54,418.31,416.54,418.22,41763.0,410.473,412.2172,410.473,412.1285,41763.0
2023-02-14 09:30:00,416.43,416.43,412.26,414.0,16348.0,410.3646,410.3646,406.2553,407.9699,16348.0
2023-02-14 09:35:00,414.83,416.22,414.66,415.69,7166.0,408.7879,410.1576,408.6203,409.6353,7166.0
2023-02-14 09:40:00,415.11,416.51,414.72,415.7,4002.0,409.0638,410.4434,408.6795,409.6452,4002.0
2023-02-14 09:45:00,416.98,419.1,416.46,419.1,4010.0,410.9065,412.9957,410.3941,412.9957,4010.0
2023-02-14 09:50:00,419.02,419.5,417.61,418.71,6367.0,412.9168,413.3898,411.5274,412.6113,6367.0
2023-02-14 09:55:00,418.71,421.87,418.71,420.92,4202.0,412.6113,415.7253,412.6113,414.7892,4202.0
2023-02-14 10:00:00,421.75,424.04,421.09,422.92,5082.0,415.6071,417.8637,414.9567,416.76,5082.0
2023-02-14 10:05:00,422.92,423.59,422.06,423.0,7734.0,416.76,417.4203,415.9126,416.8389,7734.0
2023-02-14 10:10:00,423.0,425.42,422.55,424.9,21945.0,416.8389,419.2236,416.3954,418.7112,21945.0
2023-02-14 10:15:00,425.03,426.22,424.0,424.0,11352.0,418.8393,420.012,417.8243,417.8243,11352.0
2023-02-14 10:20:00,424.37,424.49,423.64,424.0,3698.0,418.1889,418.3072,417.4695,417.8243,3698.0
2023-02-14 10:25:00,424.13,424.17,421.83,421.83,3300.0,417.9524,417.9918,415.6859,415.6859,3300.0
2023-02-14 10:30:00,421.96,422.13,420.02,420.02,3298.0,415.814,415.9815,413.9023,413.9023,3298.0
2023-02-14 10:35:00,420.02,420.02,417.74,417.9,5275.0,413.9023,413.9023,411.6555,411.8131,5275.0
2023-02-14 10:40:00,417.25,417.25,416.58,416.78,1670.0,411.1726,411.1726,410.5124,410.7095,1670.0
2023-02-14 10:45:00,416.57,417.11,415.06,417.07,3211.0,410.5025,411.0347,409.0145,410.9952,3211.0
2023-02-14 10:50:00,416.86,417.28,415.63,416.61,4998.0,410.7883,411.2022,409.5762,410.5419,4998.0
2023-02-14 10:55:00,416.36,417.34,416.1,417.13,3388.0,410.2956,411.2613,410.0394,411.0544,3388.0
2023-02-14 11:00:00,417.1,418.9,417.1,418.68,3762.0,411.0248,412.7986,411.0248,412.5818,3762.0
2023-02-14 11:05:00,418.36,419.53,418.36,418.37,4419.0,412.2664,413.4194,412.2664,412.2763,4419.0
2023-02-14 11:10:00,418.61,419.44,418.1,418.89,7902.0,412.5128,413.3307,412.0102,412.7887,7902.0
2023-02-14 11:15:00,419.0,419.36,418.32,419.11,2346.0,412.8971,413.2519,412.227,413.0055,2346.0
2023-02-14 11:20:00,419.65,419.68,418.83,419.57,3310.0,413.5377,413.5672,412.7296,413.4588,3310.0
2023-02-14 11:25:00,419.78,419.83,416.8,416.81,4757.0,413.6658,413.715,410.7292,410.739,4757.0
2023-02-14 11:30:00,416.67,416.79,415.0,415.05,3813.0,410.6011,410.7193,408.9554,409.0047,3813.0
2023-02-14 11:35:00,415.48,416.2,415.25,415.63,2725.0,409.4284,410.1379,409.2017,409.5762,2725.0
2023-02-14 11:40:00,415.3,415.76,414.45,414.63,2959.0,409.251,409.7043,408.4134,408.5908,2959.0
2023-02-14 11:45:00,414.81,415.83,414.79,415.73,2851.0,408.7682,409.7733,408.7484,409.6748,2851.0
2023-02-14 11:50:00,415.31,415.66,414.03,415.19,2371.0,409.2609,409.6058,407.9995,409.1426,2371.0
2023-02-14 11:55:00,415.82,415.82,414.87,415.46,4113.0,409.7634,409.7634,408.8273,409.4087,4113.0
2023-02-14 12:00:00,415.42,416.23,415.04,416.23,2060.0,409.3693,410.1675,408.9948,410.1675,2060.0
2023-02-14 12:05:00,416.08,416.78,415.98,416.78,700.0,410.0197,410.7095,409.9211,410.7095,700.0
2023-02-14 12:10:00,416.75,417.56,416.74,417.4,1100.0,410.6799,411.4781,410.67,411.3204,1100.0
2023-02-14 12:15:00,417.51,417.67,416.49,417.01,6147.0,411.4288,411.5865,410.4237,410.9361,6147.0
2023-02-14 12:20:00,416.86,417.65,416.82,417.04,1900.0,410.7883,411.5668,410.7489,410.9657,1900.0
2023-02-14 12:25:00,418.08,418.08,417.52,417.8,719.0,411.9905,411.9905,411.4387,411.7146,719.0
2023-02-14 12:30:00,417.21,418.25,417.07,418.25,2301.0,411.1332,412.158,410.9952,412.158,2301.0
2023-02-14 12:35:00,418.1,418.29,417.12,417.24,2300.0,412.0102,412.1975,411.0445,411.1628,2300.0
2023-02-14 12:40:00,417.2,417.73,417.2,417.26,1764.0,411.1233,411.6456,411.1233,411.1825,1764.0
2023-02-14 12:45:00,417.08,418.1,417.08,418.04,1751.0,411.0051,412.0102,411.0051,411.9511,1751.0
2023-02-14 12:50:00,417.11,417.61,417.11,417.32,923.0,411.0347,411.5274,411.0347,411.2416,923.0
2023-02-14 12:55:00,417.69,418.4,417.69,418.23,2080.0,411.6062,412.3059,411.6062,412.1383,2080.0
2023-02-14 13:00:00,418.23,420.66,418.23,420.63,3081.0,412.1383,414.5329,412.1383,414.5034,3081.0
2023-02-14 13:05:00,420.71,421.37,420.65,420.65,2900.0,414.5822,415.2326,414.5231,414.5231,2900.0
2023-02-14 13:10:00,420.52,420.9,420.32,420.89,2189.0,414.395,414.7694,414.1979,414.7596,2189.0
2023-02-14 13:15:00,420.89,422.16,420.74,421.26,5162.0,414.7596,416.0111,414.6118,415.1242,5162.0
2023-02-14 13:20:00,421.42,421.79,420.85,420.85,3380.0,415.2819,415.6465,414.7202,414.7202,3380.0
2023-02-14 13:25:00,421.43,421.61,420.84,421.61,1406.0,415.2917,415.4691,414.7103,415.4691,1406.0
2023-02-14 13:30:00,421.66,421.7,421.26,421.7,2301.0,415.5184,415.5578,415.1242,415.5578,2301.0
2023-02-14 13:35:00,421.74,421.94,421.44,421.93,3945.0,415.5972,415.7943,415.3016,415.7844,3945.0
2023-02-14 13:40:00,422.17,422.17,420.7,420.7,5109.0,416.021,416.021,414.5724,414.5724,5109.0
2023-02-14 13:45:00,420.9,421.89,420.9,421.89,2090.0,414.7694,415.745,414.7694,415.745,2090.0
2023-02-14 13:50:00,421.77,422.19,421.6,421.6,7103.0,415.6268,416.0407,415.4593,415.4593,7103.0
2023-02-14 13:55:00,422.27,422.31,421.6,421.6,2320.0,416.1195,416.1589,415.4593,415.4593,2320.0
2023-02-14 14:00:00,421.52,422.28,421.22,421.78,3562.0,415.3804,416.1293,415.0848,415.6366,3562.0
2023-02-14 14:05:00,421.59,421.59,419.54,420.37,4450.0,415.4494,415.4494,413.4293,414.2472,4450.0
2023-02-14 14:10:00,420.66,420.66,420.2,420.5,1100.0,414.5329,414.5329,414.0796,414.3753,1100.0
2023-02-14 14:15:00,421.35,421.35,420.85,420.85,1107.0,415.2129,415.2129,414.7202,414.7202,1107.0
2023-02-14 14:20:00,421.46,421.52,421.0,421.31,3311.0,415.3213,415.3804,414.868,415.1735,3311.0
2023-02-14 14:25:00,421.06,421.12,420.74,421.12,1156.0,414.9271,414.9862,414.6118,414.9862,1156.0
2023-02-14 14:30:00,421.3,421.74,421.16,421.74,8445.0,415.1636,415.5972,415.0257,415.5972,8445.0
2023-02-14 14:35:00,421.98,422.79,421.98,422.43,6680.0,415.8337,416.6319,415.8337,416.2772,6680.0
2023-02-14 14:40:00,422.44,422.79,422.43,422.62,1900.0,416.287,416.6319,416.2772,416.4644,1900.0
2023-02-14 14:45:00,422.62,422.83,422.48,422.79,1756.0,416.4644,416.6713,416.3264,416.6319,1756.0
2023-02-14 14:50:00,422.95,422.99,422.11,422.25,2457.0,416.7896,416.829,415.9618,416.0998,2457.0
2023-02-14 14:55:00,422.24,422.48,422.24,422.3,1823.0,416.0899,416.3264,416.0899,416.1491,1823.0
2023-02-14 15:00:00,422.44,422.59,421.99,422.24,3713.0,416.287,416.4348,415.8436,416.0899,3713.0
2023-02-14 15:05:00,422.09,422.19,421.76,421.76,4746.0,415.9421,416.0407,415.6169,415.6169,4746.0
2023-02-14 15:10:00,420.9,421.85,420.83,421.85,3407.0,414.7694,415.7056,414.7005,415.7056,3407.0
2023-02-14 15:15:00,421.8,422.31,421.27,422.14,4566.0,415.6563,416.1589,415.1341,415.9914,4566.0
2023-02-14 15:20:00,422.06,422.88,421.84,422.88,3209.0,415.9126,416.7206,415.6958,416.7206,3209.0
2023-02-14 15:25:00,422.62,423.0,422.51,422.66,3362.0,416.4644,416.8389,416.356,416.5038,3362.0
2023-02-14 15:30:00,422.3,423.25,422.28,423.25,6219.0,416.1491,417.0852,416.1293,417.0852,6219.0
2023-02-14 15:35:00,423.37,423.48,423.05,423.44,5118.0,417.2035,417.3119,416.8881,417.2725,5118.0
2023-02-14 15:40:00,423.43,423.98,423.23,423.98,5704.0,417.2626,417.8046,417.0655,417.8046,5704.0
2023-02-14 15:45:00,423.87,424.17,423.52,423.84,8208.0,417.6962,417.9918,417.3513,417.6666,8208.0
2023-02-14 15:50:00,423.59,423.59,422.36,423.26,18866.0,417.4203,417.4203,416.2082,417.0951,18866.0
2023-02-14 15:55:00,423.3,423.53,421.73,421.85,30749.0,417.1345,417.3611,415.5874,415.7056,30749.0
2023-02-15 09:30:00,418.58,421.04,418.29,419.95,14875.0,412.4832,414.9074,412.1975,413.8333,14875.0
2023-02-15 09:35:00,418.91,420.65,417.9,417.9,3904.0,412.8084,414.5231,411.8131,411.8131,3904.0
2023-02-15 09:40:00,418.38,419.35,417.26,419.07,12986.0,412.2862,413.242,411.1825,412.9661,12986.0
2023-02-15 09:45:00,418.37,420.66,418.37,419.99,5245.0,412.2763,414.5329,412.2763,413.8727,5245.0
2023-02-15 09:50:00,420.21,420.66,417.02,418.05,11243.0,414.0895,414.5329,410.946,411.961,11243.0
2023-02-15 09:55:00,418.19,418.39,417.73,417.99,4291.0,412.0989,412.296,411.6456,411.9018,4291.0
2023-02-15 10:00:00,417.61,419.41,417.59,418.57,14567.0,411.5274,413.3012,411.5077,412.4734,14567.0
2023-02-15 10:05:00,417.54,417.74,415.85,416.56,5882.0,411.4584,411.6555,409.793,410.4927,5882.0
2023-02-15 10:10:00,416.5,417.04,415.1,416.69,8250.0,410.4335,410.9657,409.0539,410.6208,8250.0
2023-02-15 10:15:00,416.58,418.22,416.57,418.21,2331.0,410.5124,412.1285,410.5025,412.1186,2331.0
2023-02-15 10:20:00,418.38,419.02,418.33,418.51,3974.0,412.2862,412.9168,412.2369,412.4143,3974.0
2023-02-15 10:25:00,418.11,418.62,417.49,417.49,2940.0,412.0201,412.5227,411.4091,411.4091,2940.0
2023-02-15 10:30:00,417.54,417.79,417.06,417.49,17648.0,411.4584,411.7047,410.9854,411.4091,17648.0
2023-02-15 10:35:00,417.36,417.96,417.0,417.43,9473.0,411.281,411.8723,410.9263,411.35,9473.0
2023-02-15 10:40:00,417.45,417.65,415.61,415.61,6625.0,411.3697,411.5668,409.5565,409.5565,6625.0
2023-02-15 10:45:00,416.18,416.18,415.42,415.65,4208.0,410.1182,410.1182,409.3693,409.5959,4208.0
2023-02-15 10:50:00,415.65,415.95,415.39,415.58,13767.0,409.5959,409.8915,409.3397,409.5269,13767.0
2023-02-15 10:55:00,415.6,415.76,414.44,414.44,6301.0,409.5466,409.7043,408.4035,408.4035,6301.0
2023-02-15 11:00:00,414.44,415.37,414.44,415.37,4264.0,408.4035,409.32,408.4035,409.32,4264.0
2023-02-15 11:05:00,415.67,417.23,415.4,417.0,7224.0,409.6156,411.1529,409.3496,410.9263,7224.0
2023-02-15 11:10:00,417.03,417.03,416.57,416.66,3650.0,410.9558,410.9558,410.5025,410.5912,3650.0
2023-02-15 11:15:00,416.64,416.9,416.4,416.51,1550.0,410.5715,410.8277,410.335,410.4434,1550.0
2023-02-15 11:20:00,416.47,416.96,416.47,416.93,2017.0,410.404,410.8868,410.404,410.8573,2017.0
2023-02-15 11:25:00,417.01,419.51,417.01,419.25,3601.0,410.9361,413.3997,410.9361,413.1435,3601.0
2023-02-15 11:30:00,419.42,419.45,418.19,418.7,3143.0,413.311,413.3406,412.0989,412.6015,3143.0
2023-02-15 11:35:00,418.9,419.5,418.9,419.5,1880.0,412.7986,413.3898,412.7986,413.3898,1880.0
2023-02-15 11:40:00,419.4,420.93,419.4,420.93,1080.0,413.2913,414.799,413.2913,414.799,1080.0
2023-02-15 11:45:00,420.95,421.31,420.53,420.53,7762.0,414.8187,415.1735,414.4048,414.4048,7762.0
2023-02-15 11:50:00,420.61,420.75,420.49,420.7,1383.0,414.4837,414.6216,414.3654,414.5724,1383.0
2023-02-15 11:55:00,420.72,420.9,420.52,420.52,4721.0,414.5921,414.7694,414.395,414.395,4721.0
2023-02-15 12:00:00,420.66,420.82,420.49,420.66,3032.0,414.5329,414.6906,414.3654,414.5329,3032.0
2023-02-15 12:05:00,420.75,420.82,419.2,419.78,2240.0,414.6216,414.6906,413.0942,413.6658,2240.0
2023-02-15 12:10:00,419.98,420.1,419.77,419.9,800.0,413.8628,413.9811,413.6559,413.784,800.0
2023-02-15 12:15:00,419.99,420.03,419.63,420.03,2034.0,413.8727,413.9121,413.5179,413.9121,2034.0
2023-02-15 12:20:00,420.02,420.28,419.7,419.81,1299.0,413.9023,414.1585,413.5869,413.6953,1299.0
2023-02-15 12:25:00,419.9,420.35,419.53,419.53,1913.0,413.784,414.2275,413.4194,413.4194,1913.0
2023-02-15 12:30:00,419.62,419.71,419.56,419.59,1432.0,413.5081,413.5968,413.449,413.4785,1432.0
2023-02-15 12:35:00,419.88,420.5,419.7,419.83,905.0,413.7643,414.3753,413.5869,413.715,905.0
2023-02-15 12:40:00,420.23,420.75,420.23,420.74,576.0,414.1092,414.6216,414.1092,414.6118,576.0
2023-02-15 12:45:00,420.9,421.26,420.74,421.16,1670.0,414.7694,415.1242,414.6118,415.0257,1670.0
2023-02-15 12:50:00,421.27,421.27,421.16,421.17,290.0,415.1341,415.1341,415.0257,415.0355,290.0
2023-02-15 12:55:00,421.31,421.31,420.45,420.57,2703.0,415.1735,415.1735,414.326,414.4443,2703.0
2023-02-15 13:00:00,420.9,420.94,420.23,420.23,2511.0,414.7694,414.8089,414.1092,414.1092,2511.0
2023-02-15 13:05:00,420.15,420.57,420.04,420.57,661.0,414.0304,414.4443,413.922,414.4443,661.0
2023-02-15 13:10:00,420.64,420.98,420.39,420.55,1973.0,414.5132,414.8483,414.2669,414.4245,1973.0
2023-02-15 13:15:00,420.77,420.77,420.2,420.39,2944.0,414.6413,414.6413,414.0796,414.2669,2944.0
2023-02-15 13:20:00,420.39,420.57,419.96,420.34,3071.0,414.2669,414.4443,413.8431,414.2176,3071.0
2023-02-15 13:25:00,420.02,420.24,420.02,420.24,1478.0,413.9023,414.1191,413.9023,414.1191,1478.0
2023-02-15 13:30:00,420.41,420.55,420.22,420.24,1722.0,414.2866,414.4245,414.0994,414.1191,1722.0
2023-02-15 13:35:00,420.24,420.71,420.23,420.71,2368.0,414.1191,414.5822,414.1092,414.5822,2368.0
2023-02-15 13:40:00,420.75,421.32,420.75,421.32,1347.0,414.6216,415.1833,414.6216,415.1833,1347.0
2023-02-15 13:45:00,421.34,421.64,421.34,421.48,2488.0,415.203,415.4987,415.203,415.341,2488.0
2023-02-15 13:50:00,421.24,421.92,421.24,421.92,800.0,415.1045,415.7746,415.1045,415.7746,800.0
2023-02-15 13:55:00,421.55,421.62,421.32,421.61,600.0,415.41,415.479,415.1833,415.4691,600.0
2023-02-15 14:00:00,421.9,422.08,421.85,421.98,1838.0,415.7549,415.9323,415.7056,415.8337,1838.0
2023-02-15 14:05:00,421.94,422.61,421.75,422.61,4204.0,415.7943,416.4545,415.6071,416.4545,4204.0
2023-02-15 14:10:00,422.43,423.17,422.43,423.17,1744.0,416.2772,417.0064,416.2772,417.0064,1744.0
2023-02-15 14:15:00,423.07,423.19,422.59,422.59,1906.0,416.9078,417.0261,416.4348,416.4348,1906.0
2023-02-15 14:20:00,422.59,422.89,422.49,422.49,2714.0,416.4348,416.7305,416.3363,416.3363,2714.0
2023-02-15 14:25:00,422.5,422.5,422.25,422.38,2111.0,416.3461,416.3461,416.0998,416.2279,2111.0
2023-02-15 14:30:00,422.62,422.62,422.2,422.25,2232.0,416.4644,416.4644,416.0505,416.0998,2232.0
2023-02-15 14:35:00,422.4,422.4,421.73,421.8,5803.0,416.2476,416.2476,415.5874,415.6563,5803.0
2023-02-15 14:40:00,421.8,421.94,421.43,421.92,4310.0,415.6563,415.7943,415.2917,415.7746,4310.0
2023-02-15 14:45:00,421.79,421.84,421.27,421.27,1050.0,415.6465,415.6958,415.1341,415.1341,1050.0
2023-02-15 14:50:00,421.31,421.42,420.62,420.7,2200.0,415.1735,415.2819,414.4935,414.5724,2200.0
2023-02-15 14:55:00,420.77,420.77,420.11,420.36,1876.0,414.6413,414.6413,413.991,414.2373,1876.0
2023-02-15 15:00:00,420.4,420.64,420.28,420.56,3076.0,414.2767,414.5132,414.1585,414.4344,3076.0
2023-02-15 15:05:00,420.59,421.03,420.59,421.0,2841.0,414.464,414.8976,414.464,414.868,2841.0
2023-02-15 15:10:00,420.63,420.75,419.86,420.03,3532.0,414.5034,414.6216,413.7446,413.9121,3532.0
2023-02-15 15:15:00,419.87,420.34,419.56,419.6,3104.0,413.7545,414.2176,413.449,413.4884,3104.0
2023-02-15 15:20:00,419.69,419.91,419.26,419.31,3121.0,413.5771,413.7939,413.1533,413.2026,3121.0
2023-02-15 15:25:00,419.03,419.66,419.03,419.41,8921.0,412.9267,413.5475,412.9267,413.3012,8921.0
2023-02-15 15:30:00,419.54,420.39,419.47,420.37,4694.0,413.4293,414.2669,413.3603,414.2472,4694.0
2023-02-15 15:35:00,420.24,420.37,419.96,420.16,3389.0,414.1191,414.2472,413.8431,414.0402,3389.0
2023-02-15 15:40:00,420.14,420.14,419.3,419.47,3890.0,414.0205,414.0205,413.1928,413.3603,3890.0
2023-02-15 15:45:00,419.29,420.27,419.29,420.14,7749.0,413.1829,414.1486,413.1829,414.0205,7749.0
2023-02-15 15:50:00,420.54,420.6,419.3,420.52,11611.0,414.4147,414.4738,413.1928,414.395,11611.0
2023-02-15 15:55:00,420.38,421.24,420.29,421.24,52317.0,414.257,415.1045,414.1683,415.1045,52317.0
2023-02-16 09:30:00,409.17,411.3,406.55,409.39,35154.0,403.2103,405.3093,400.6285,403.4271,35154.0
2023-02-16 09:35:00,409.94,410.96,408.32,410.01,15974.0,403.9691,404.9742,402.3727,404.0381,15974.0
2023-02-16 09:40:00,410.25,410.96,408.62,409.75,7472.0,404.2746,404.9742,402.6683,403.7819,7472.0
2023-02-16 09:45:00,409.04,411.18,408.06,410.97,14445.0,403.0822,405.191,402.1165,404.9841,14445.0
2023-02-16 09:50:00,410.91,413.56,410.55,412.73,15086.0,404.925,407.5364,404.5702,406.7184,15086.0
2023-02-16 09:55:00,412.8,413.23,411.27,411.27,10451.0,406.7874,407.2112,405.2797,405.2797,10451.0
2023-02-16 10:00:00,411.63,412.48,410.23,412.46,9377.0,405.6345,406.4721,404.2549,406.4524,9377.0
2023-02-16 10:05:00,412.63,415.18,412.63,415.15,9850.0,406.6199,409.1328,406.6199,409.1032,9850.0
2023-02-16 10:10:00,414.56,415.5,414.46,414.52,2812.0,408.5218,409.4481,408.4232,408.4824,2812.0
2023-02-16 10:15:00,413.96,414.57,413.27,414.39,3667.0,407.9305,408.5316,407.2506,408.3543,3667.0
2023-02-16 10:20:00,414.35,415.69,414.34,415.1,5555.0,408.3149,409.6353,408.305,409.0539,5555.0
2023-02-16 10:25:00,415.16,415.6,414.2,414.76,18031.0,409.1131,409.5466,408.167,408.7189,18031.0
2023-02-16 10:30:00,414.74,414.84,413.87,414.13,7285.0,408.6992,408.7977,407.8418,408.0981,7285.0
2023-02-16 10:35:00,413.93,414.6,413.66,413.92,18942.0,407.901,408.5612,407.6349,407.8911,18942.0
2023-02-16 10:40:00,413.92,414.23,413.23,413.23,7043.0,407.8911,408.1966,407.2112,407.2112,7043.0
2023-02-16 10:45:00,413.34,415.21,413.31,415.21,14140.0,407.3196,409.1623,407.29,409.1623,14140.0
2023-02-16 10:50:00,415.25,415.34,414.32,414.61,11206.0,409.2017,409.2904,408.2853,408.5711,11206.0
2023-02-16 10:55:00,414.47,414.59,414.23,414.5,6028.0,408.4331,408.5514,408.1966,408.4627,6028.0
2023-02-16 11:00:00,414.52,415.25,414.35,415.25,14365.0,408.4824,409.2017,408.3149,409.2017,14365.0
2023-02-16 11:05:00,415.2,415.21,413.0,413.49,6477.0,409.1525,409.1623,406.9845,407.4674,6477.0
2023-02-16 11:10:00,413.53,415.13,413.46,414.82,8561.0,407.5068,409.0835,407.4378,408.778,8561.0
2023-02-16 11:15:00,415.0,416.05,414.89,416.05,6446.0,408.9554,409.9901,408.847,409.9901,6446.0
2023-02-16 11:20:00,416.19,416.19,414.09,414.15,7445.0,410.1281,410.1281,408.0586,408.1178,7445.0
2023-02-16 11:25:00,414.02,415.47,413.59,415.34,5598.0,407.9897,409.4185,407.5659,409.2904,5598.0
2023-02-16 11:30:00,415.55,415.95,415.01,415.35,5793.0,409.4974,409.8915,408.9652,409.3003,5793.0
2023-02-16 11:35:00,415.16,415.19,414.62,415.08,3375.0,409.1131,409.1426,408.5809,409.0342,3375.0
2023-02-16 11:40:00,415.18,415.93,414.99,415.59,11060.0,409.1328,409.8718,408.9455,409.5368,11060.0
2023-02-16 11:45:00,415.72,416.15,415.61,416.04,4613.0,409.6649,410.0886,409.5565,409.9802,4613.0
2023-02-16 11:50:00,415.88,415.96,415.34,415.34,4115.0,409.8226,409.9014,409.2904,409.2904,4115.0
2023-02-16 11:55:00,415.45,415.54,414.17,414.18,4546.0,409.3988,409.4875,408.1375,408.1473,4546.0
2023-02-16 12:00:00,414.21,414.94,414.21,414.94,4978.0,408.1769,408.8963,408.1769,408.8963,4978.0
2023-02-16 12:05:00,414.89,415.05,414.26,414.49,3582.0,408.847,409.0047,408.2262,408.4528,3582.0
2023-02-16 12:10:00,414.52,414.65,413.85,414.0,5986.0,408.4824,408.6105,407.8221,407.9699,5986.0
2023-02-16 12:15:00,414.02,414.11,412.55,412.71,7604.0,407.9897,408.0783,406.5411,406.6987,7604.0
2023-02-16 12:20:00,412.53,415.01,412.53,415.01,4061.0,406.5214,408.9652,406.5214,408.9652,4061.0
2023-02-16 12:25:00,414.92,415.31,414.86,414.91,3946.0,408.8765,409.2609,408.8174,408.8667,3946.0
2023-02-16 12:30:00,414.93,416.17,414.93,415.89,3300.0,408.8864,410.1083,408.8864,409.8324,3300.0
2023-02-16 12:35:00,416.29,416.31,416.0,416.0,1136.0,410.2266,410.2463,409.9408,409.9408,1136.0
2023-02-16 12:40:00,416.16,416.25,415.62,416.25,2836.0,410.0985,410.1872,409.5664,410.1872,2836.0
2023-02-16 12:45:00,416.41,416.58,416.17,416.21,2100.0,410.3448,410.5124,410.1083,410.1478,2100.0
2023-02-16 12:50:00,416.0,416.0,415.55,415.61,3445.0,409.9408,409.9408,409.4974,409.5565,3445.0
2023-02-16 12:55:00,415.55,415.55,414.56,414.87,2720.0,409.4974,409.4974,408.5218,408.8273,2720.0
2023-02-16 13:00:00,414.95,415.6,414.45,414.56,3083.0,408.9061,409.5466,408.4134,408.5218,3083.0
2023-02-16 13:05:00,414.73,415.22,414.73,415.13,1300.0,408.6893,409.1722,408.6893,409.0835,1300.0
2023-02-16 13:10:00,415.1,415.1,414.51,414.52,2816.0,409.0539,409.0539,408.4725,408.4824,2816.0
2023-02-16 13:15:00,414.34,414.5,413.74,413.75,2280.0,408.305,408.4627,407.7137,407.7236,2280.0
2023-02-16 13:20:00,413.97,414.1,413.4,413.95,3400.0,407.9404,408.0685,407.3787,407.9207,3400.0
2023-02-16 13:25:00,413.77,413.95,413.31,413.35,1921.0,407.7433,407.9207,407.29,407.3294,1921.0
2023-02-16 13:30:00,413.31,413.76,413.11,413.68,3955.0,407.29,407.7334,407.0929,407.6546,3955.0
2023-02-16 13:35:00,414.01,414.51,414.0,414.5,1300.0,407.9798,408.4725,407.9699,408.4627,1300.0
2023-02-16 13:40:00,414.27,414.63,413.98,414.63,2400.0,408.236,408.5908,407.9502,408.5908,2400.0
2023-02-16 13:45:00,414.76,414.87,414.17,414.43,2500.0,408.7189,408.8273,408.1375,408.3937,2500.0
2023-02-16 13:50:00,414.57,414.81,414.02,414.04,1400.0,408.5316,408.7682,407.9897,408.0094,1400.0
2023-02-16 13:55:00,414.2,414.32,413.99,414.11,2500.0,408.167,408.2853,407.9601,408.0783,2500.0
2023-02-16 14:00:00,414.08,414.67,413.99,414.31,5188.0,408.0488,408.6302,407.9601,408.2754,5188.0
2023-02-16 14:05:00,414.16,414.33,413.66,413.9,4304.0,408.1276,408.2951,407.6349,407.8714,4304.0
2023-02-16 14:10:00,413.9,414.06,413.66,413.84,2195.0,407.8714,408.0291,407.6349,407.8123,2195.0
2023-02-16 14:15:00,413.66,414.0,413.38,413.64,3683.0,407.6349,407.9699,407.359,407.6152,3683.0
2023-02-16 14:20:00,413.64,413.69,412.68,413.63,5580.0,407.6152,407.6645,406.6692,407.6053,5580.0
2023-02-16 14:25:00,413.69,414.37,413.69,413.87,4165.0,407.6645,408.3346,407.6645,407.8418,4165.0
2023-02-16 14:30:00,413.92,414.41,413.84,414.0,3052.0,407.8911,408.374,407.8123,407.9699,3052.0
2023-02-16 14:35:00,414.18,415.32,414.18,415.13,2501.0,408.1473,409.2707,408.1473,409.0835,2501.0
2023-02-16 14:40:00,414.95,414.95,414.19,414.53,3800.0,408.9061,408.9061,408.1572,408.4922,3800.0
2023-02-16 14:45:00,414.44,414.7,414.22,414.63,4856.0,408.4035,408.6598,408.1867,408.5908,4856.0
2023-02-16 14:50:00,414.78,414.78,414.21,414.56,6317.0,408.7386,408.7386,408.1769,408.5218,6317.0
2023-02-16 14:55:00,414.56,414.77,414.3,414.3,2383.0,408.5218,408.7287,408.2656,408.2656,2383.0
2023-02-16 15:00:00,414.29,414.31,413.1,413.3,5789.0,408.2557,408.2754,407.0831,407.2801,5789.0
2023-02-16 15:05:00,413.21,413.59,412.46,413.24,11661.0,407.1915,407.5659,406.4524,407.221,11661.0
2023-02-16 15:10:00,413.22,413.29,412.0,412.07,4520.0,407.2013,407.2703,405.9991,406.0681,4520.0
2023-02-16 15:15:00,411.85,411.85,410.44,410.63,6483.0,405.8513,405.8513,404.4618,404.649,6483.0
2023-02-16 15:20:00,410.63,410.73,409.88,410.19,11446.0,404.649,404.7476,403.91,404.2154,11446.0
2023-02-16 15:25:00,410.41,410.6,409.1,409.13,10299.0,404.4322,404.6195,403.1413,403.1709,10299.0
2023-02-16 15:30:00,409.09,409.22,408.13,408.31,13100.0,403.1315,403.2596,402.1854,402.3628,13100.0
2023-02-16 15:35:00,408.33,409.21,408.32,408.91,6741.0,402.3825,403.2497,402.3727,402.9541,6741.0
2023-02-16 15:40:00,408.77,408.83,407.67,408.32,13500.0,402.8161,402.8753,401.7321,402.3727,13500.0
2023-02-16 15:45:00,408.46,408.52,407.65,408.32,19077.0,402.5106,402.5698,401.7124,402.3727,19077.0
2023-02-16 15:50:00,408.33,409.39,407.53,408.7,36185.0,402.3825,403.4271,401.5942,402.7471,36185.0
2023-02-16 15:55:00,408.87,408.9,408.07,408.41,49343.0,402.9147,402.9442,402.1263,402.4614,49343.0
2023-02-17 09:30:00,405.72,406.51,404.68,405.51,46323.0,399.8106,400.589,398.7857,399.6036,46323.0
2023-02-17 09:35:00,406.29,406.29,402.54,402.54,3083.0,400.3722,400.3722,396.6769,396.6769,3083.0
2023-02-17 09:40:00,402.15,402.9,401.5,401.68,28247.0,396.2925,397.0316,395.652,395.8294,28247.0
2023-02-17 09:45:00,401.68,401.68,400.32,401.63,3194.0,395.8294,395.8294,394.4892,395.7801,3194.0
2023-02-17 09:50:00,401.19,401.63,400.51,400.83,5034.0,395.3465,395.7801,394.6764,394.9918,5034.0
2023-02-17 09:55:00,400.51,400.78,399.54,399.81,24279.0,394.6764,394.9425,393.7206,393.9866,24279.0
2023-02-17 10:00:00,399.82,400.98,399.29,400.47,21585.0,393.9965,395.1396,393.4742,394.637,21585.0
2023-02-17 10:05:00,400.59,400.62,399.25,399.25,8420.0,394.7553,394.7848,393.4348,393.4348,8420.0
2023-02-17 10:10:00,399.0,399.65,398.65,399.01,16452.0,393.1884,393.829,392.8435,393.1983,16452.0
2023-02-17 10:15:00,398.97,401.88,398.91,401.79,32706.0,393.1589,396.0265,393.0997,395.9378,32706.0
2023-02-17 10:20:00,401.78,402.24,400.69,400.75,13356.0,395.9279,396.3812,394.8538,394.9129,13356.0
2023-02-17 10:25:00,400.68,400.68,399.62,400.03,10353.0,394.844,394.844,393.7994,394.2034,10353.0
2023-02-17 10:30:00,399.93,401.56,399.93,401.31,22882.0,394.1049,395.7111,394.1049,395.4648,22882.0
2023-02-17 10:35:00,401.3,402.03,400.39,401.0,12733.0,395.4549,396.1743,394.5582,395.1593,12733.0
2023-02-17 10:40:00,401.0,401.01,399.91,399.91,7743.0,395.1593,395.1692,394.0852,394.0852,7743.0
2023-02-17 10:45:00,399.97,400.27,398.95,400.06,17469.0,394.1443,394.4399,393.1392,394.233,17469.0
2023-02-17 10:50:00,400.01,400.5,399.51,400.5,8636.0,394.1837,394.6666,393.691,394.6666,8636.0
2023-02-17 10:55:00,400.06,400.06,399.39,399.63,4950.0,394.233,394.233,393.5727,393.8093,4950.0
2023-02-17 11:00:00,399.62,399.7,398.84,399.03,16617.0,393.7994,393.8782,393.0308,393.218,16617.0
2023-02-17 11:05:00,399.03,400.02,398.99,399.8,13725.0,393.218,394.1936,393.1786,393.9768,13725.0
2023-02-17 11:10:00,399.8,400.08,398.71,398.9,10522.0,393.9768,394.2527,392.9027,393.0899,10522.0
2023-02-17 11:15:00,398.88,399.13,398.66,399.1,12500.0,393.0702,393.3165,392.8534,393.287,12500.0
2023-02-17 11:20:00,399.02,399.11,398.38,398.47,29525.0,393.2081,393.2968,392.5775,392.6661,29525.0
2023-02-17 11:25:00,398.46,398.53,397.45,397.65,12272.0,392.6563,392.7253,391.661,391.8581,12272.0
2023-02-17 11:30:00,397.72,399.62,397.32,399.62,18824.0,391.9271,393.7994,391.5329,393.7994,18824.0
2023-02-17 11:35:00,399.63,399.71,399.21,399.23,5143.0,393.8093,393.8881,393.3954,393.4151,5143.0
2023-02-17 11:40:00,399.26,399.87,398.59,399.87,4328.0,393.4446,394.0458,392.7844,394.0458,4328.0
2023-02-17 11:45:00,399.87,400.14,399.28,399.31,6677.0,394.0458,394.3118,393.4644,393.4939,6677.0
2023-02-17 11:50:00,399.34,399.34,398.52,398.52,4294.0,393.5235,393.5235,392.7154,392.7154,4294.0
2023-02-17 11:55:00,398.73,399.18,398.66,399.17,1949.0,392.9224,393.3658,392.8534,393.356,1949.0
2023-02-17 12:00:00,399.12,399.68,399.1,399.58,2270.0,393.3067,393.8585,393.287,393.76,2270.0
2023-02-17 12:05:00,399.49,400.03,399.49,399.8,3546.0,393.6713,394.2034,393.6713,393.9768,3546.0
2023-02-17 12:10:00,399.76,400.4,399.66,399.79,6289.0,393.9374,394.568,393.8388,393.9669,6289.0
2023-02-17 12:15:00,399.8,399.92,399.12,399.15,3039.0,393.9768,394.095,393.3067,393.3362,3039.0
2023-02-17 12:20:00,399.2,399.61,399.19,399.49,3955.0,393.3855,393.7895,393.3757,393.6713,3955.0
2023-02-17 12:25:00,399.74,400.0,398.98,399.23,3500.0,393.9177,394.1739,393.1687,393.4151,3500.0
2023-02-17 12:30:00,399.16,399.31,398.91,399.06,1300.0,393.3461,393.4939,393.0997,393.2476,1300.0
2023-02-17 12:35:00,399.12,399.18,398.71,398.86,1900.0,393.3067,393.3658,392.9027,393.0505,1900.0
2023-02-17 12:40:00,398.88,398.88,398.37,398.46,4100.0,393.0702,393.0702,392.5676,392.6563,4100.0
2023-02-17 12:45:00,398.47,398.51,397.41,397.41,2165.0,392.6661,392.7056,391.6216,391.6216,2165.0
2023-02-17 12:50:00,397.34,397.46,396.87,397.31,3601.0,391.5526,391.6709,391.0895,391.523,3601.0
2023-02-17 12:55:00,397.17,398.23,397.16,398.23,5400.0,391.3851,392.4296,391.3752,392.4296,5400.0
2023-02-17 13:00:00,398.53,398.54,397.82,398.0,1800.0,392.7253,392.7351,392.0256,392.203,1800.0
2023-02-17 13:05:00,398.04,399.06,397.9,399.06,5346.0,392.2424,393.2476,392.1045,393.2476,5346.0
2023-02-17 13:10:00,399.12,399.65,399.12,399.57,2676.0,393.3067,393.829,393.3067,393.7501,2676.0
2023-02-17 13:15:00,399.66,399.87,399.42,399.6,3911.0,393.8388,394.0458,393.6023,393.7797,3911.0
2023-02-17 13:20:00,399.58,399.58,398.8,399.01,2300.0,393.76,393.76,392.9913,393.1983,2300.0
2023-02-17 13:25:00,399.05,399.16,398.67,399.03,1800.0,393.2377,393.3461,392.8632,393.218,1800.0
2023-02-17 13:30:00,398.83,399.34,398.83,399.34,3970.0,393.0209,393.5235,393.0209,393.5235,3970.0
2023-02-17 13:35:00,399.31,399.86,399.31,399.75,2229.0,393.4939,394.0359,393.4939,393.9275,2229.0
2023-02-17 13:40:00,399.75,400.22,399.57,399.97,4514.0,393.9275,394.3907,393.7501,394.1443,4514.0
2023-02-17 13:45:00,400.06,400.07,399.43,399.44,2741.0,394.233,394.2428,393.6122,393.622,2741.0
2023-02-17 13:50:00,399.39,399.46,398.91,399.16,2797.0,393.5727,393.6417,393.0997,393.3461,2797.0
2023-02-17 13:55:00,399.13,399.39,399.0,399.39,1300.0,393.3165,393.5727,393.1884,393.5727,1300.0
2023-02-17 14:00:00,399.32,400.15,399.32,400.1,7593.0,393.5038,394.3217,393.5038,394.2724,7593.0
2023-02-17 14:05:00,400.15,400.16,399.89,400.05,5100.0,394.3217,394.3315,394.0655,394.2231,5100.0
2023-02-17 14:10:00,400.03,400.27,399.24,399.24,3026.0,394.2034,394.4399,393.4249,393.4249,3026.0
2023-02-17 14:15:00,399.31,399.89,399.26,399.51,2163.0,393.4939,394.0655,393.4446,393.691,2163.0
2023-02-17 14:20:00,399.56,401.1,399.53,401.0,13971.0,393.7403,395.2578,393.7107,395.1593,13971.0
2023-02-17 14:25:00,400.93,401.59,400.81,400.96,9971.0,395.0903,395.7407,394.9721,395.1199,9971.0
2023-02-17 14:30:00,401.05,401.59,400.72,401.42,12360.0,395.2086,395.7407,394.8834,395.5732,12360.0
2023-02-17 14:35:00,401.42,402.0,401.21,401.84,4884.0,395.5732,396.1447,395.3662,395.9871,4884.0
2023-02-17 14:40:00,401.8,401.8,400.54,400.54,3954.0,395.9476,395.9476,394.706,394.706,3954.0
2023-02-17 14:45:00,400.48,400.94,400.3,400.94,4018.0,394.6469,395.1002,394.4695,395.1002,4018.0
2023-02-17 14:50:00,401.13,402.0,401.12,402.0,4519.0,395.2874,396.1447,395.2776,396.1447,4519.0
2023-02-17 14:55:00,402.2,402.64,401.9,402.12,2500.0,396.3418,396.7754,396.0462,396.263,2500.0
2023-02-17 15:00:00,402.22,402.82,401.69,401.71,4600.0,396.3615,396.9528,395.8392,395.859,4600.0
2023-02-17 15:05:00,401.95,401.96,400.89,401.77,6654.0,396.0955,396.1053,395.0509,395.9181,6654.0
2023-02-17 15:10:00,402.06,402.13,401.39,402.13,4596.0,396.2039,396.2728,395.5436,396.2728,4596.0
2023-02-17 15:15:00,402.35,402.56,401.56,401.81,2650.0,396.4896,396.6966,395.7111,395.9575,2650.0
2023-02-17 15:20:00,401.7,402.06,400.92,401.14,5042.0,395.8491,396.2039,395.0805,395.2973,5042.0
2023-02-17 15:25:00,401.08,401.69,400.66,400.66,8608.0,395.2381,395.8392,394.8243,394.8243,8608.0
2023-02-17 15:30:00,400.71,401.76,400.57,401.76,8802.0,394.8735,395.9082,394.7356,395.9082,8802.0
2023-02-17 15:35:00,401.68,402.55,401.4,401.4,7949.0,395.8294,396.6867,395.5535,395.5535,7949.0
2023-02-17 15:40:00,401.6,402.08,401.56,401.62,7987.0,395.7506,396.2236,395.7111,395.7703,7987.0
2023-02-17 15:45:00,401.65,402.52,401.31,402.33,16571.0,395.7998,396.6572,395.4648,396.4699,16571.0
2023-02-17 15:50:00,402.5,404.56,402.5,404.19,30974.0,396.6375,398.6674,396.6375,398.3028,30974.0
2023-02-17 15:55:00,404.36,404.87,403.76,404.5,79507.0,398.4704,398.9729,397.8791,398.6083,79507.0
2023-02-21 09:30:00,396.35,398.12,395.33,397.39,23727.0,390.577,392.3212,389.5719,391.6019,23727.0
2023-02-21 09:35:00,397.04,398.42,396.28,397.19,6302.0,391.257,392.6169,390.508,391.4048,6302.0
2023-02-21 09:40:00,397.19,398.54,396.23,397.72,7930.0,391.4048,392.7351,390.4588,391.9271,7930.0
2023-02-21 09:45:00,397.37,399.44,397.12,398.05,14203.0,391.5822,393.622,391.3358,392.2523,14203.0
2023-02-21 09:50:00,397.88,400.15,397.05,399.7,7426.0,392.0847,394.3217,391.2668,393.8782,7426.0
2023-02-21 09:55:00,399.59,400.16,398.44,398.79,13858.0,393.7698,394.3315,392.6366,392.9815,13858.0
2023-02-21 10:00:00,398.79,399.16,397.78,398.09,10960.0,392.9815,393.3461,391.9862,392.2917,10960.0
2023-02-21 10:05:00,398.04,398.65,397.7,398.5,6018.0,392.2424,392.8435,391.9074,392.6957,6018.0
2023-02-21 10:10:00,398.38,398.56,397.0,397.54,5917.0,392.5775,392.7548,391.2176,391.7497,5917.0
2023-02-21 10:15:00,397.71,398.18,397.21,397.88,10039.0,391.9172,392.3804,391.4245,392.0847,10039.0
2023-02-21 10:20:00,397.83,398.09,397.05,397.21,12871.0,392.0355,392.2917,391.2668,391.4245,12871.0
2023-02-21 10:25:00,396.8,396.94,395.99,396.37,6050.0,391.0205,391.1584,390.2223,390.5967,6050.0
2023-02-21 10:30:00,396.31,397.55,396.12,397.45,5951.0,390.5376,391.7595,390.3504,391.661,5951.0
2023-02-21 10:35:00,397.61,398.37,397.3,397.46,6745.0,391.8187,392.5676,391.5132,391.6709,6745.0
2023-02-21 10:40:00,397.63,398.18,396.93,396.94,3511.0,391.8384,392.3804,391.1486,391.1584,3511.0
2023-02-21 10:45:00,396.92,398.01,396.9,397.0,4225.0,391.1387,392.2128,391.119,391.2176,4225.0
2023-02-21 10:50:00,397.47,397.82,396.64,396.73,1870.0,391.6807,392.0256,390.8628,390.9515,1870.0
2023-02-21 10:55:00,396.77,397.2,396.59,396.82,1930.0,390.9909,391.4146,390.8135,391.0402,1930.0
2023-02-21 11:00:00,396.67,397.24,396.37,396.52,6126.0,390.8924,391.4541,390.5967,390.7446,6126.0
2023-02-21 11:05:00,396.33,396.79,395.69,395.69,4571.0,390.5573,391.0106,389.9266,389.9266,4571.0
2023-02-21 11:10:00,395.83,396.92,395.5,396.92,16424.0,390.0646,391.1387,389.7394,391.1387,16424.0
2023-02-21 11:15:00,396.94,397.49,396.61,397.48,2707.0,391.1584,391.7004,390.8332,391.6906,2707.0
2023-02-21 11:20:00,397.49,397.49,396.78,397.2,3419.0,391.7004,391.7004,391.0008,391.4146,3419.0
2023-02-21 11:25:00,397.23,397.45,396.41,396.5,5944.0,391.4442,391.661,390.6362,390.7248,5944.0
2023-02-21 11:30:00,396.64,397.07,396.34,396.62,3143.0,390.8628,391.2865,390.5672,390.8431,3143.0
2023-02-21 11:35:00,396.63,397.25,396.63,396.67,2600.0,390.8529,391.4639,390.8529,390.8924,2600.0
2023-02-21 11:40:00,396.63,397.19,396.42,397.14,13211.0,390.8529,391.4048,390.646,391.3555,13211.0
2023-02-21 11:45:00,397.19,397.25,396.73,396.73,4017.0,391.4048,391.4639,390.9515,390.9515,4017.0
2023-02-21 11:50:00,396.74,397.01,396.45,396.72,3535.0,390.9613,391.2274,390.6756,390.9416,3535.0
2023-02-21 11:55:00,396.71,396.71,396.22,396.65,3650.0,390.9318,390.9318,390.4489,390.8727,3650.0
2023-02-21 12:00:00,396.52,396.72,396.1,396.29,3598.0,390.7446,390.9416,390.3307,390.5179,3598.0
2023-02-21 12:05:00,396.24,396.68,396.0,396.02,2883.0,390.4686,390.9022,390.2321,390.2518,2883.0
2023-02-21 12:10:00,395.78,395.9,394.96,395.34,12377.0,390.0153,390.1336,389.2073,389.5817,12377.0
2023-02-21 12:15:00,395.34,395.56,395.29,395.46,1400.0,389.5817,389.7985,389.5325,389.7,1400.0
2023-02-21 12:20:00,395.31,395.48,394.95,395.04,4825.0,389.5522,389.7197,389.1974,389.2861,4825.0
2023-02-21 12:25:00,395.02,395.21,394.5,394.78,3109.0,389.2664,389.4536,388.754,389.0299,3109.0
2023-02-21 12:30:00,394.64,394.95,394.51,394.77,10550.0,388.8919,389.1974,388.7638,389.02,10550.0
2023-02-21 12:35:00,394.79,394.88,394.14,394.88,10933.0,389.0397,389.1284,388.3992,389.1284,10933.0
2023-02-21 12:40:00,394.88,394.92,394.47,394.51,5665.0,389.1284,389.1679,388.7244,388.7638,5665.0
2023-02-21 12:45:00,394.36,394.76,394.36,394.59,3590.0,388.616,389.0102,388.616,388.8427,3590.0
2023-02-21 12:50:00,394.74,395.2,394.59,395.19,4791.0,388.9905,389.4438,388.8427,389.4339,4791.0
2023-02-21 12:55:00,395.24,395.5,395.0,395.41,3116.0,389.4832,389.7394,389.2467,389.6507,3116.0
2023-02-21 13:00:00,395.57,395.57,395.17,395.39,1600.0,389.8084,389.8084,389.4142,389.631,1600.0
2023-02-21 13:05:00,395.27,395.46,394.79,394.79,2756.0,389.5128,389.7,389.0397,389.0397,2756.0
2023-02-21 13:10:00,394.69,394.72,394.27,394.51,2600.0,388.9412,388.9708,388.5273,388.7638,2600.0
2023-02-21 13:15:00,394.34,394.77,394.34,394.44,3382.0,388.5963,389.02,388.5963,388.6948,3382.0
2023-02-21 13:20:00,394.51,394.93,394.51,394.65,2800.0,388.7638,389.1777,388.7638,388.9018,2800.0
2023-02-21 13:25:00,394.83,394.83,394.43,394.69,2514.0,389.0792,389.0792,388.685,388.9412,2514.0
2023-02-21 13:30:00,394.4,394.45,393.87,394.0,2263.0,388.6554,388.7047,388.1331,388.2613,2263.0
2023-02-21 13:35:00,394.0,394.3,393.69,394.27,6129.0,388.2613,388.5569,387.9558,388.5273,6129.0
2023-02-21 13:40:00,394.09,394.55,393.93,394.4,1900.0,388.3499,388.8032,388.1923,388.6554,1900.0
2023-02-21 13:45:00,394.43,394.75,394.27,394.27,1900.0,388.685,389.0003,388.5273,388.5273,1900.0
2023-02-21 13:50:00,394.3,394.49,394.08,394.48,2933.0,388.5569,388.7441,388.3401,388.7343,2933.0
2023-02-21 13:55:00,394.28,394.62,394.14,394.46,3794.0,388.5372,388.8722,388.3992,388.7146,3794.0
2023-02-21 14:00:00,394.32,394.37,393.86,393.97,5067.0,388.5766,388.6259,388.1233,388.2317,5067.0
2023-02-21 14:05:00,393.98,394.56,393.88,394.35,4704.0,388.2415,388.8131,388.143,388.6062,4704.0
2023-02-21 14:10:00,394.23,394.37,394.09,394.3,2815.0,388.4879,388.6259,388.3499,388.5569,2815.0
2023-02-21 14:15:00,394.33,394.55,394.06,394.28,6747.0,388.5864,388.8032,388.3204,388.5372,6747.0
2023-02-21 14:20:00,394.32,394.9,394.27,394.9,4641.0,388.5766,389.1481,388.5273,389.1481,4641.0
2023-02-21 14:25:00,394.91,395.67,394.77,395.34,3970.0,389.158,389.9069,389.02,389.5817,3970.0
2023-02-21 14:30:00,395.34,395.91,395.13,395.69,8197.0,389.5817,390.1434,389.3748,389.9266,8197.0
2023-02-21 14:35:00,395.69,395.78,395.01,395.27,3187.0,389.9266,390.0153,389.2565,389.5128,3187.0
2023-02-21 14:40:00,395.39,395.71,394.86,395.69,6564.0,389.631,389.9463,389.1087,389.9266,6564.0
2023-02-21 14:45:00,395.65,396.11,395.65,395.94,4088.0,389.8872,390.3405,389.8872,390.173,4088.0
2023-02-21 14:50:00,395.77,395.77,395.31,395.59,2525.0,390.0055,390.0055,389.5522,389.8281,2525.0
2023-02-21 14:55:00,395.63,395.81,395.47,395.61,10125.0,389.8675,390.0449,389.7098,389.8478,10125.0
2023-02-21 15:00:00,395.75,396.18,395.5,396.18,4052.0,389.9858,390.4095,389.7394,390.4095,4052.0
2023-02-21 15:05:00,396.23,396.36,395.1,395.23,3800.0,390.4588,390.5869,389.3452,389.4733,3800.0
2023-02-21 15:10:00,395.24,395.63,395.14,395.59,10295.0,389.4832,389.8675,389.3847,389.8281,10295.0
2023-02-21 15:15:00,395.45,395.55,394.75,395.02,23717.0,389.6901,389.7887,389.0003,389.2664,23717.0
2023-02-21 15:20:00,394.78,395.28,394.61,395.21,8706.0,389.0299,389.5226,388.8624,389.4536,8706.0
2023-02-21 15:25:00,395.27,395.34,394.62,394.94,5102.0,389.5128,389.5817,388.8722,389.1876,5102.0
2023-02-21 15:30:00,395.0,395.8,395.0,395.8,8027.0,389.2467,390.035,389.2467,390.035,8027.0
2023-02-21 15:35:00,395.63,395.87,394.76,395.0,6649.0,389.8675,390.104,389.0102,389.2467,6649.0
2023-02-21 15:40:00,395.03,395.45,394.79,395.31,15471.0,389.2763,389.6901,389.0397,389.5522,15471.0
2023-02-21 15:45:00,395.41,396.31,395.41,396.19,15532.0,389.6507,390.5376,389.6507,390.4194,15532.0
2023-02-21 15:50:00,396.19,396.37,395.31,395.75,27756.0,390.4194,390.5967,389.5522,389.9858,27756.0
2023-02-21 15:55:00,395.94,396.6,395.73,396.25,59002.0,390.173,390.8234,389.9661,390.4785,59002.0
2023-02-22 09:30:00,400.53,402.71,399.14,401.46,34274.0,394.6961,396.8444,393.3264,395.6126,34274.0
2023-02-22 09:35:00,401.38,402.54,401.0,402.09,13895.0,395.5338,396.6769,395.1593,396.2334,13895.0
2023-02-22 09:40:00,402.04,403.41,401.69,403.01,14800.0,396.1842,397.5342,395.8392,397.14,14800.0
2023-02-22 09:45:00,403.23,404.04,402.26,402.4,24589.0,397.3568,398.155,396.4009,396.5389,24589.0
2023-02-22 09:50:00,402.44,402.45,401.0,401.05,19234.0,396.5783,396.5882,395.1593,395.2086,19234.0
2023-02-22 09:55:00,400.88,401.02,400.15,400.4,4718.0,395.041,395.179,394.3217,394.568,4718.0
2023-02-22 10:00:00,399.88,399.95,398.5,398.64,5799.0,394.0556,394.1246,392.6957,392.8337,5799.0
2023-02-22 10:05:00,398.51,399.47,398.51,399.05,6500.0,392.7056,393.6516,392.7056,393.2377,6500.0
2023-02-22 10:10:00,399.05,399.05,397.79,398.73,7268.0,393.2377,393.2377,391.9961,392.9224,7268.0
2023-02-22 10:15:00,398.67,399.32,398.33,399.1,7118.0,392.8632,393.5038,392.5282,393.287,7118.0
2023-02-22 10:20:00,399.62,400.37,399.33,400.37,3005.0,393.7994,394.5385,393.5136,394.5385,3005.0
2023-02-22 10:25:00,400.37,400.37,399.54,399.54,2748.0,394.5385,394.5385,393.7206,393.7206,2748.0
2023-02-22 10:30:00,399.31,399.54,398.0,398.13,4041.0,393.4939,393.7206,392.203,392.3311,4041.0
2023-02-22 10:35:00,398.03,399.1,398.03,398.72,6160.0,392.2326,393.287,392.2326,392.9125,6160.0
2023-02-22 10:40:00,398.89,400.46,398.89,400.12,6310.0,393.08,394.6272,393.08,394.2921,6310.0
2023-02-22 10:45:00,400.39,401.0,400.39,400.75,5936.0,394.5582,395.1593,394.5582,394.9129,5936.0
2023-02-22 10:50:00,400.93,401.39,400.74,401.3,6504.0,395.0903,395.5436,394.9031,395.4549,6504.0
2023-02-22 10:55:00,401.42,402.08,401.4,401.9,10383.0,395.5732,396.2236,395.5535,396.0462,10383.0
2023-02-22 11:00:00,401.91,401.95,401.42,401.42,6268.0,396.056,396.0955,395.5732,395.5732,6268.0
2023-02-22 11:05:00,401.63,401.83,401.15,401.45,2602.0,395.7801,395.9772,395.3071,395.6027,2602.0
2023-02-22 11:10:00,401.48,401.48,400.15,400.18,5072.0,395.6323,395.6323,394.3217,394.3512,5072.0
2023-02-22 11:15:00,400.06,401.27,399.98,401.08,6844.0,394.233,395.4254,394.1542,395.2381,6844.0
2023-02-22 11:20:00,401.27,401.7,401.05,401.46,4573.0,395.4254,395.8491,395.2086,395.6126,4573.0
2023-02-22 11:25:00,401.46,401.46,400.71,401.21,4100.0,395.6126,395.6126,394.8735,395.3662,4100.0
2023-02-22 11:30:00,401.26,401.97,401.11,401.97,4874.0,395.4155,396.1152,395.2677,396.1152,4874.0
2023-02-22 11:35:00,402.19,402.34,400.78,400.78,5718.0,396.332,396.4798,394.9425,394.9425,5718.0
2023-02-22 11:40:00,400.94,401.72,400.94,401.72,2300.0,395.1002,395.8688,395.1002,395.8688,2300.0
2023-02-22 11:45:00,401.75,401.75,401.1,401.47,5894.0,395.8984,395.8984,395.2578,395.6225,5894.0
2023-02-22 11:50:00,401.83,402.57,401.62,401.67,8311.0,395.9772,396.7064,395.7703,395.8195,8311.0
2023-02-22 11:55:00,401.76,402.48,401.76,402.43,3359.0,395.9082,396.6177,395.9082,396.5685,3359.0
2023-02-22 12:00:00,402.43,402.46,401.81,402.2,4264.0,396.5685,396.598,395.9575,396.3418,4264.0
2023-02-22 12:05:00,402.21,402.43,402.02,402.03,3925.0,396.3517,396.5685,396.1644,396.1743,3925.0
2023-02-22 12:10:00,401.87,401.91,401.29,401.69,12400.0,396.0166,396.056,395.4451,395.8392,12400.0
2023-02-22 12:15:00,401.94,402.78,401.87,402.78,4241.0,396.0856,396.9134,396.0166,396.9134,4241.0
2023-02-22 12:20:00,403.08,403.19,402.99,403.08,4035.0,397.209,397.3174,397.1203,397.209,4035.0
2023-02-22 12:25:00,403.21,403.24,402.47,402.48,4132.0,397.3371,397.3667,396.6079,396.6177,4132.0
2023-02-22 12:30:00,402.85,403.62,402.76,403.52,14426.0,396.9824,397.7411,396.8937,397.6426,14426.0
2023-02-22 12:35:00,403.59,404.37,403.5,404.06,8349.0,397.7116,398.4802,397.6229,398.1747,8349.0
2023-02-22 12:40:00,404.18,404.4,404.05,404.08,4254.0,398.293,398.5098,398.1649,398.1944,4254.0
2023-02-22 12:45:00,404.27,404.31,403.81,403.85,3420.0,398.3817,398.4211,397.9284,397.9678,3420.0
2023-02-22 12:50:00,403.95,404.18,403.69,404.16,4100.0,398.0663,398.293,397.8101,398.2733,4100.0
2023-02-22 12:55:00,404.05,404.12,403.68,403.91,2466.0,398.1649,398.2339,397.8003,398.0269,2466.0
2023-02-22 13:00:00,403.83,404.53,403.78,404.42,3247.0,397.9481,398.6379,397.8988,398.5295,3247.0
2023-02-22 13:05:00,404.42,404.71,404.2,404.61,3623.0,398.5295,398.8153,398.3127,398.7167,3623.0
2023-02-22 13:10:00,404.47,404.54,403.95,404.35,4133.0,398.5788,398.6477,398.0663,398.4605,4133.0
2023-02-22 13:15:00,404.35,405.31,404.35,405.29,4797.0,398.4605,399.4065,398.4605,399.3868,4797.0
2023-02-22 13:20:00,405.17,405.66,405.17,405.44,4582.0,399.2686,399.7514,399.2686,399.5346,4582.0
2023-02-22 13:25:00,405.35,405.91,405.2,405.76,5400.0,399.4459,399.9978,399.2981,399.85,5400.0
2023-02-22 13:30:00,405.72,405.95,405.05,405.6,6880.0,399.8106,400.0372,399.1503,399.6923,6880.0
2023-02-22 13:35:00,405.61,407.2,405.61,406.95,12801.0,399.7022,401.269,399.7022,401.0226,12801.0
2023-02-22 13:40:00,407.04,407.44,406.84,407.37,6532.0,401.1113,401.5055,400.9142,401.4365,6532.0
2023-02-22 13:45:00,407.44,407.84,406.89,407.68,15083.0,401.5055,401.8997,400.9635,401.742,15083.0
2023-02-22 13:50:00,407.68,407.68,406.86,406.93,11786.0,401.742,401.742,400.9339,401.0029,11786.0
2023-02-22 13:55:00,407.02,407.88,407.02,407.57,5931.0,401.0916,401.9391,401.0916,401.6336,5931.0
2023-02-22 14:00:00,407.68,408.09,405.68,407.52,20562.0,401.742,402.146,399.7711,401.5843,20562.0
2023-02-22 14:05:00,407.55,407.96,406.42,406.66,7989.0,401.6139,402.0179,400.5004,400.7369,7989.0
2023-02-22 14:10:00,406.65,407.19,405.0,405.02,22858.0,400.727,401.2591,399.101,399.1207,22858.0
2023-02-22 14:15:00,405.0,405.53,403.28,405.46,14785.0,399.101,399.6233,397.4061,399.5543,14785.0
2023-02-22 14:20:00,405.57,405.79,403.99,404.38,4594.0,399.6627,399.8795,398.1057,398.4901,4594.0
2023-02-22 14:25:00,404.4,405.57,404.05,405.01,15861.0,398.5098,399.6627,398.1649,399.1109,15861.0
2023-02-22 14:30:00,404.96,405.21,403.55,404.06,19562.0,399.0616,399.308,397.6722,398.1747,19562.0
2023-02-22 14:35:00,404.22,404.6,403.73,404.04,4138.0,398.3324,398.7069,397.8495,398.155,4138.0
2023-02-22 14:40:00,404.13,404.13,403.23,404.08,11487.0,398.2437,398.2437,397.3568,398.1944,11487.0
2023-02-22 14:45:00,404.12,405.55,403.4,405.55,5981.0,398.2339,399.643,397.5243,399.643,5981.0
2023-02-22 14:50:00,405.51,405.51,404.03,404.04,5503.0,399.6036,399.6036,398.1452,398.155,5503.0
2023-02-22 14:55:00,403.91,404.03,402.83,403.04,10128.0,398.0269,398.1452,396.9626,397.1696,10128.0
2023-02-22 15:00:00,402.83,403.32,402.42,402.71,4364.0,396.9626,397.4455,396.5586,396.8444,4364.0
2023-02-22 15:05:00,403.18,403.81,402.65,403.44,10627.0,397.3075,397.9284,396.7853,397.5638,10627.0
2023-02-22 15:10:00,403.8,404.17,403.02,403.22,10771.0,397.9185,398.2831,397.1499,397.347,10771.0
2023-02-22 15:15:00,403.13,404.25,403.02,404.07,12625.0,397.2583,398.362,397.1499,398.1846,12625.0
2023-02-22 15:20:00,404.02,404.96,403.86,404.96,13437.0,398.1353,399.0616,397.9776,399.0616,13437.0
2023-02-22 15:25:00,404.91,405.85,404.64,404.75,44885.0,399.0123,399.9387,398.7463,398.8547,44885.0
2023-02-22 15:30:00,404.67,405.32,404.29,405.31,13506.0,398.7758,399.4164,398.4014,399.4065,13506.0
2023-02-22 15:35:00,405.44,405.74,404.2,404.62,12394.0,399.5346,399.8303,398.3127,398.7266,12394.0
2023-02-22 15:40:00,404.78,405.12,404.46,404.86,14441.0,398.8842,399.2193,398.5689,398.9631,14441.0
2023-02-22 15:45:00,404.78,405.28,404.5,405.13,12295.0,398.8842,399.377,398.6083,399.2291,12295.0
2023-02-22 15:50:00,405.02,405.64,404.0,405.33,35033.0,399.1207,399.7317,398.1156,399.4262,35033.0
2023-02-22 15:55:00,405.47,406.61,405.25,406.55,67673.0,399.5642,400.6876,399.3474,400.6285,67673.0
2023-02-23 09:30:00,410.83,414.92,410.81,413.64,39313.0,404.8461,408.8765,404.8264,407.6152,39313.0
2023-02-23 09:35:00,413.64,414.41,411.07,412.04,37683.0,407.6152,408.374,405.0826,406.0385,37683.0
2023-02-23 09:40:00,412.03,413.54,411.99,413.17,13255.0,406.0286,407.5166,405.9892,407.152,13255.0
2023-02-23 09:45:00,413.13,413.79,411.9,413.26,20249.0,407.1126,407.763,405.9005,407.2407,20249.0
2023-02-23 09:50:00,413.25,415.5,412.37,414.6,26691.0,407.2309,409.4481,406.3637,408.5612,26691.0
2023-02-23 09:55:00,414.34,416.24,412.71,412.84,34276.0,408.305,410.1773,406.6987,406.8268,34276.0
2023-02-23 10:00:00,412.7,414.02,410.74,410.99,31524.0,406.6889,407.9897,404.7574,405.0038,31524.0
2023-02-23 10:05:00,411.05,411.38,409.05,409.5,19569.0,405.0629,405.3881,403.092,403.5355,19569.0
2023-02-23 10:10:00,409.3,409.54,408.23,408.77,13329.0,403.3384,403.5749,402.284,402.8161,13329.0
2023-02-23 10:15:00,408.71,409.22,408.01,408.19,8045.0,402.757,403.2596,402.0672,402.2446,8045.0
2023-02-23 10:20:00,408.35,409.8,408.19,409.8,9582.0,402.4022,403.8311,402.2446,403.8311,9582.0
2023-02-23 10:25:00,409.68,410.52,409.67,410.22,5529.0,403.7129,404.5406,403.703,404.245,5529.0
2023-02-23 10:30:00,410.06,411.37,408.36,411.24,12788.0,404.0873,405.3783,402.4121,405.2501,12788.0
2023-02-23 10:35:00,411.06,411.4,410.47,411.25,4942.0,405.0728,405.4078,404.4914,405.26,4942.0
2023-02-23 10:40:00,411.03,411.04,410.0,410.53,6021.0,405.0432,405.0531,404.0282,404.5505,6021.0
2023-02-23 10:45:00,410.42,410.44,408.2,408.78,14822.0,404.4421,404.4618,402.2544,402.826,14822.0
2023-02-23 10:50:00,408.55,408.9,408.23,408.78,16920.0,402.5993,402.9442,402.284,402.826,16920.0
2023-02-23 10:55:00,408.5,409.23,407.5,407.5,25097.0,402.5501,403.2694,401.5646,401.5646,25097.0
2023-02-23 11:00:00,407.13,408.89,407.13,408.81,6094.0,401.2,402.9344,401.2,402.8555,6094.0
2023-02-23 11:05:00,409.01,409.26,405.82,405.92,8863.0,403.0526,403.299,399.9091,400.0076,8863.0
2023-02-23 11:10:00,406.26,407.1,406.04,407.09,8347.0,400.3427,401.1705,400.1259,401.1606,8347.0
2023-02-23 11:15:00,406.96,407.27,406.08,406.2,8444.0,401.0325,401.338,400.1653,400.2836,8444.0
2023-02-23 11:20:00,406.23,406.54,405.77,406.37,8864.0,400.3131,400.6186,399.8598,400.4511,8864.0
2023-02-23 11:25:00,406.52,406.71,405.57,406.16,4546.0,400.5989,400.7861,399.6627,400.2441,4546.0
2023-02-23 11:30:00,406.08,406.52,405.63,406.0,5785.0,400.1653,400.5989,399.7219,400.0865,5785.0
2023-02-23 11:35:00,406.34,406.82,406.07,406.17,7573.0,400.4215,400.8945,400.1555,400.254,7573.0
2023-02-23 11:40:00,406.24,406.51,405.52,406.06,16614.0,400.323,400.589,399.6135,400.1456,16614.0
2023-02-23 11:45:00,405.95,407.45,405.94,406.74,12643.0,400.0372,401.5154,400.0273,400.8157,12643.0
2023-02-23 11:50:00,406.75,407.2,406.33,406.4,16806.0,400.8255,401.269,400.4117,400.4806,16806.0
2023-02-23 11:55:00,406.49,406.76,406.16,406.22,11036.0,400.5693,400.8354,400.2441,400.3033,11036.0
2023-02-23 12:00:00,406.19,406.56,405.3,405.59,11568.0,400.2737,400.6383,399.3967,399.6824,11568.0
2023-02-23 12:05:00,405.59,406.17,405.15,406.02,6900.0,399.6824,400.254,399.2489,400.1062,6900.0
2023-02-23 12:10:00,405.94,406.53,405.12,405.54,11228.0,400.0273,400.6088,399.2193,399.6332,11228.0
2023-02-23 12:15:00,405.42,405.62,404.57,405.04,12552.0,399.5149,399.712,398.6773,399.1405,12552.0
2023-02-23 12:20:00,404.71,405.0,404.04,404.81,7411.0,398.8153,399.101,398.155,398.9138,7411.0
2023-02-23 12:25:00,404.83,405.31,404.45,405.0,7211.0,398.9335,399.4065,398.559,399.101,7211.0
2023-02-23 12:30:00,404.85,405.63,404.69,405.55,12537.0,398.9532,399.7219,398.7956,399.643,12537.0
2023-02-23 12:35:00,405.53,406.16,405.43,405.98,8335.0,399.6233,400.2441,399.5248,400.0668,8335.0
2023-02-23 12:40:00,406.06,406.41,405.9,406.1,8579.0,400.1456,400.4905,399.9879,400.185,8579.0
2023-02-23 12:45:00,406.11,406.57,405.43,406.0,19705.0,400.1949,400.6482,399.5248,400.0865,19705.0
2023-02-23 12:50:00,405.83,406.11,405.48,405.49,3500.0,399.9189,400.1949,399.574,399.5839,3500.0
2023-02-23 12:55:00,405.43,406.17,405.43,405.48,4812.0,399.5248,400.254,399.5248,399.574,4812.0
2023-02-23 13:00:00,405.54,406.35,404.85,404.96,8323.0,399.6332,400.4314,398.9532,399.0616,8323.0
2023-02-23 13:05:00,404.72,405.16,404.42,404.99,2891.0,398.8251,399.2587,398.5295,399.0912,2891.0
2023-02-23 13:10:00,404.99,405.17,404.62,404.63,3707.0,399.0912,399.2686,398.7266,398.7364,3707.0
2023-02-23 13:15:00,404.9,404.99,404.47,404.93,4823.0,399.0025,399.0912,398.5788,399.0321,4823.0
2023-02-23 13:20:00,404.78,405.23,404.61,404.61,4010.0,398.8842,399.3277,398.7167,398.7167,4010.0
2023-02-23 13:25:00,404.57,404.85,404.31,404.73,6200.0,398.6773,398.9532,398.4211,398.835,6200.0
2023-02-23 13:30:00,404.57,405.0,404.09,404.96,4217.0,398.6773,399.101,398.2043,399.0616,4217.0
2023-02-23 13:35:00,404.94,405.25,404.66,405.21,16743.0,399.0419,399.3474,398.766,399.308,16743.0
2023-02-23 13:40:00,405.17,405.38,404.34,404.79,16301.0,399.2686,399.4755,398.4507,398.8941,16301.0
2023-02-23 13:45:00,404.84,406.33,404.68,406.33,8627.0,398.9434,400.4117,398.7857,400.4117,8627.0
2023-02-23 13:50:00,406.4,407.39,406.21,407.28,8315.0,400.4806,401.4562,400.2934,401.3478,8315.0
2023-02-23 13:55:00,407.2,407.64,406.42,407.04,12260.0,401.269,401.7026,400.5004,401.1113,12260.0
2023-02-23 14:00:00,406.83,407.55,406.77,407.35,10831.0,400.9044,401.6139,400.8453,401.4168,10831.0
2023-02-23 14:05:00,407.15,408.96,407.15,408.47,9190.0,401.2197,403.0034,401.2197,402.5205,9190.0
2023-02-23 14:10:00,408.32,409.67,408.32,409.67,3450.0,402.3727,403.703,402.3727,403.703,3450.0
2023-02-23 14:15:00,409.98,411.79,409.81,411.75,8806.0,404.0085,405.7921,403.841,405.7527,8806.0
2023-02-23 14:20:00,411.63,411.88,410.14,410.14,16386.0,405.6345,405.8808,404.1662,404.1662,16386.0
2023-02-23 14:25:00,410.29,410.51,409.9,410.31,10364.0,404.314,404.5308,403.9297,404.3337,10364.0
2023-02-23 14:30:00,410.42,411.85,410.3,411.47,11882.0,404.4421,405.8513,404.3238,405.4768,11882.0
2023-02-23 14:35:00,411.46,412.08,411.46,412.08,7308.0,405.4669,406.0779,405.4669,406.0779,7308.0
2023-02-23 14:40:00,411.97,412.19,410.86,411.24,12811.0,405.9695,406.1863,404.8757,405.2501,12811.0
2023-02-23 14:45:00,411.25,411.91,411.15,411.33,18393.0,405.26,405.9104,405.1615,405.3388,18393.0
2023-02-23 14:50:00,411.32,411.69,410.92,411.69,26167.0,405.329,405.6936,404.9348,405.6936,26167.0
2023-02-23 14:55:00,411.46,411.56,410.53,411.26,15668.0,405.4669,405.5655,404.5505,405.2699,15668.0
2023-02-23 15:00:00,411.59,411.92,411.5,411.51,12852.0,405.5951,405.9202,405.5064,405.5162,12852.0
2023-02-23 15:05:00,411.38,411.73,410.54,410.82,15303.0,405.3881,405.733,404.5603,404.8363,15303.0
2023-02-23 15:10:00,410.84,411.91,410.7,410.93,20265.0,404.856,405.9104,404.718,404.9447,20265.0
2023-02-23 15:15:00,411.08,412.4,411.03,411.97,21215.0,405.0925,406.3933,405.0432,405.9695,21215.0
2023-02-23 15:20:00,411.95,412.76,411.24,412.73,20969.0,405.9498,406.748,405.2501,406.7184,20969.0
2023-02-23 15:25:00,412.68,413.22,411.9,413.22,25563.0,406.6692,407.2013,405.9005,407.2013,25563.0
2023-02-23 15:30:00,413.23,413.28,412.39,413.06,22417.0,407.2112,407.2604,406.3834,407.0436,22417.0
2023-02-23 15:35:00,413.06,413.07,412.1,412.44,21098.0,407.0436,407.0535,406.0976,406.4327,21098.0
2023-02-23 15:40:00,412.31,413.01,412.01,412.77,22342.0,406.3046,406.9944,406.0089,406.7579,22342.0
2023-02-23 15:45:00,412.87,412.88,411.37,412.61,53033.0,406.8564,406.8663,405.3783,406.6002,53033.0
2023-02-23 15:50:00,412.78,412.88,411.55,411.87,72159.0,406.7677,406.8663,405.5556,405.871,72159.0
2023-02-23 15:55:00,411.87,412.61,411.28,411.96,139315.0,405.871,406.6002,405.2896,405.9597,139315.0
2023-02-24 09:30:00,405.0,416.72,404.11,414.15,160717.0,399.101,410.6503,398.224,408.1178,160717.0
2023-02-24 09:35:00,413.04,429.99,412.26,425.84,152826.0,407.0239,423.727,406.2553,419.6375,152826.0
2023-02-24 09:40:00,426.63,426.9,421.15,424.39,110091.0,420.416,420.6821,415.0158,418.2086,110091.0
2023-02-24 09:45:00,424.99,425.55,416.35,420.11,92576.0,418.7999,419.3517,410.2857,413.991,92576.0
2023-02-24 09:50:00,419.99,422.56,418.61,422.56,36391.0,413.8727,416.4053,412.5128,416.4053,36391.0
2023-02-24 09:55:00,422.47,423.0,418.79,419.46,32778.0,416.3166,416.8389,412.6902,413.3504,32778.0
2023-02-24 10:00:00,419.89,420.41,416.33,416.92,33527.0,413.7742,414.2866,410.266,410.8474,33527.0
2023-02-24 10:05:00,417.27,418.29,415.46,417.88,33858.0,411.1923,412.1975,409.4087,411.7934,33858.0
2023-02-24 10:10:00,418.28,420.0,417.77,419.87,35881.0,412.1876,413.8826,411.685,413.7545,35881.0
2023-02-24 10:15:00,419.34,420.67,418.94,419.7,40942.0,413.2322,414.5428,412.838,413.5869,40942.0
2023-02-24 10:20:00,419.51,424.24,419.51,423.99,31681.0,413.3997,418.0608,413.3997,417.8144,31681.0
2023-02-24 10:25:00,423.96,427.4,423.38,426.56,49689.0,417.7849,421.1748,417.2133,420.347,49689.0
2023-02-24 10:30:00,426.29,426.63,424.89,426.34,48662.0,420.0809,420.416,418.7013,420.1302,48662.0
2023-02-24 10:35:00,426.44,427.0,422.01,422.52,23602.0,420.2288,420.7806,415.8633,416.3659,23602.0
2023-02-24 10:40:00,422.38,424.39,422.01,423.53,27647.0,416.2279,418.2086,415.8633,417.3611,27647.0
2023-02-24 10:45:00,423.46,424.24,421.32,422.94,26280.0,417.2922,418.0608,415.1833,416.7797,26280.0
2023-02-24 10:50:00,423.02,423.52,421.37,421.52,13010.0,416.8586,417.3513,415.2326,415.3804,13010.0
2023-02-24 10:55:00,421.39,421.65,419.91,420.72,60976.0,415.2523,415.5085,413.7939,414.5921,60976.0
2023-02-24 11:00:00,420.58,422.17,419.74,420.17,19630.0,414.4541,416.021,413.6263,414.0501,19630.0
2023-02-24 11:05:00,420.17,421.45,419.5,419.75,13900.0,414.0501,415.3114,413.3898,413.6362,13900.0
2023-02-24 11:10:00,419.88,422.19,419.72,422.19,14966.0,413.7643,416.0407,413.6066,416.0407,14966.0
2023-02-24 11:15:00,422.0,422.59,421.62,421.83,42394.0,415.8534,416.4348,415.479,415.6859,42394.0
2023-02-24 11:20:00,421.66,422.05,421.27,421.37,24271.0,415.5184,415.9027,415.1341,415.2326,24271.0
2023-02-24 11:25:00,421.53,422.32,421.5,422.21,28798.0,415.3903,416.1688,415.3607,416.0604,28798.0
2023-02-24 11:30:00,422.22,422.86,420.81,421.38,11518.0,416.0702,416.7009,414.6808,415.2425,11518.0
2023-02-24 11:35:00,421.32,422.06,420.56,422.06,12577.0,415.1833,415.9126,414.4344,415.9126,12577.0
2023-02-24 11:40:00,421.74,424.58,421.64,424.58,25573.0,415.5972,418.3958,415.4987,418.3958,25573.0
2023-02-24 11:45:00,424.63,426.91,424.63,426.85,69050.0,418.4451,420.6919,418.4451,420.6328,69050.0
2023-02-24 11:50:00,426.98,428.99,426.77,427.22,83198.0,420.7609,422.7416,420.554,420.9974,83198.0
2023-02-24 11:55:00,427.53,428.42,426.66,428.1,32049.0,421.3029,422.1799,420.4456,421.8646,32049.0
2023-02-24 12:00:00,428.38,428.44,424.86,424.86,29571.0,422.1405,422.1996,418.6718,418.6718,29571.0
2023-02-24 12:05:00,424.79,424.98,422.72,422.91,18222.0,418.6028,418.79,416.5629,416.7502,18222.0
2023-02-24 12:10:00,423.21,423.26,421.92,422.32,16316.0,417.0458,417.0951,415.7746,416.1688,16316.0
2023-02-24 12:15:00,422.19,424.06,422.09,424.06,22340.0,416.0407,417.8834,415.9421,417.8834,22340.0
2023-02-24 12:20:00,423.83,425.14,423.36,424.75,18786.0,417.6568,418.9477,417.1936,418.5634,18786.0
2023-02-24 12:25:00,424.79,424.79,423.38,423.38,12676.0,418.6028,418.6028,417.2133,417.2133,12676.0
2023-02-24 12:30:00,423.63,423.68,420.53,420.56,12784.0,417.4597,417.509,414.4048,414.4344,12784.0
2023-02-24 12:35:00,420.53,420.97,419.89,420.28,16891.0,414.4048,414.8384,413.7742,414.1585,16891.0
2023-02-24 12:40:00,420.33,420.61,418.8,419.08,19488.0,414.2078,414.4837,412.7,412.976,19488.0
2023-02-24 12:45:00,419.14,419.14,417.53,418.73,16355.0,413.0351,413.0351,411.4485,412.6311,16355.0
2023-02-24 12:50:00,418.68,419.47,418.62,419.23,19469.0,412.5818,413.3603,412.5227,413.1238,19469.0
2023-02-24 12:55:00,419.29,419.53,418.05,418.4,23090.0,413.1829,413.4194,411.961,412.3059,23090.0
2023-02-24 13:00:00,418.25,419.37,418.11,418.52,22134.0,412.158,413.2617,412.0201,412.4241,22134.0
2023-02-24 13:05:00,418.41,418.41,416.58,417.8,32207.0,412.3157,412.3157,410.5124,411.7146,32207.0
2023-02-24 13:10:00,417.58,418.14,417.54,418.04,21103.0,411.4978,412.0496,411.4584,411.9511,21103.0
2023-02-24 13:15:00,417.94,418.2,417.31,417.79,17462.0,411.8526,412.1088,411.2317,411.7047,17462.0
2023-02-24 13:20:00,417.73,418.43,417.67,417.67,10646.0,411.6456,412.3354,411.5865,411.5865,10646.0
2023-02-24 13:25:00,417.77,417.78,416.15,416.38,9256.0,411.685,411.6949,410.0886,410.3153,9256.0
2023-02-24 13:30:00,416.11,416.5,415.67,415.77,14936.0,410.0492,410.4335,409.6156,409.7142,14936.0
2023-02-24 13:35:00,416.13,416.17,415.06,415.96,17131.0,410.0689,410.1083,409.0145,409.9014,17131.0
2023-02-24 13:40:00,416.17,417.33,416.17,417.07,13931.0,410.1083,411.2514,410.1083,410.9952,13931.0
2023-02-24 13:45:00,417.04,417.41,416.02,416.57,11238.0,410.9657,411.3303,409.9605,410.5025,11238.0
2023-02-24 13:50:00,416.47,416.9,416.17,416.17,5780.0,410.404,410.8277,410.1083,410.1083,5780.0
2023-02-24 13:55:00,416.42,416.81,415.51,416.02,9334.0,410.3547,410.739,409.458,409.9605,9334.0
2023-02-24 14:00:00,416.03,417.16,416.03,416.97,9708.0,409.9704,411.0839,409.9704,410.8967,9708.0
2023-02-24 14:05:00,416.87,417.82,416.83,417.81,12897.0,410.7981,411.7343,410.7587,411.7245,12897.0
2023-02-24 14:10:00,417.92,417.92,416.26,416.67,10354.0,411.8329,411.8329,410.197,410.6011,10354.0
2023-02-24 14:15:00,416.63,417.71,416.58,417.71,10663.0,410.5616,411.6259,410.5124,411.6259,10663.0
2023-02-24 14:20:00,417.56,418.6,417.37,418.24,14075.0,411.4781,412.5029,411.2909,412.1482,14075.0
2023-02-24 14:25:00,418.25,418.69,418.07,418.35,6743.0,412.158,412.5916,411.9807,412.2566,6743.0
2023-02-24 14:30:00,418.32,418.33,417.35,417.35,8324.0,412.227,412.2369,411.2712,411.2712,8324.0
2023-02-24 14:35:00,417.33,417.56,416.82,417.56,9471.0,411.2514,411.4781,410.7489,411.4781,9471.0
2023-02-24 14:40:00,417.56,417.56,416.95,417.08,9314.0,411.4781,411.4781,410.877,411.0051,9314.0
2023-02-24 14:45:00,417.06,418.74,416.9,418.45,10150.0,410.9854,412.6409,410.8277,412.3551,10150.0
2023-02-24 14:50:00,418.44,419.77,418.32,419.51,15692.0,412.3453,413.6559,412.227,413.3997,15692.0
2023-02-24 14:55:00,419.51,420.4,419.4,419.61,29704.0,413.3997,414.2767,413.2913,413.4982,29704.0
2023-02-24 15:00:00,419.9,420.37,418.78,418.78,13880.0,413.784,414.2472,412.6803,412.6803,13880.0
2023-02-24 15:05:00,418.91,420.14,418.67,420.09,14088.0,412.8084,414.0205,412.5719,413.9712,14088.0
2023-02-24 15:10:00,420.03,420.24,418.54,418.55,14644.0,413.9121,414.1191,412.4438,412.4537,14644.0
2023-02-24 15:15:00,418.5,419.07,418.06,418.99,12939.0,412.4044,412.9661,411.9708,412.8873,12939.0
2023-02-24 15:20:00,419.01,420.56,418.97,420.14,25317.0,412.907,414.4344,412.8676,414.0205,25317.0
2023-02-24 15:25:00,420.13,420.39,419.41,419.67,23911.0,414.0107,414.2669,413.3012,413.5574,23911.0
2023-02-24 15:30:00,419.73,420.11,418.55,419.1,22184.0,413.6165,413.991,412.4537,412.9957,22184.0
2023-02-24 15:35:00,418.98,419.33,418.71,418.92,22283.0,412.8774,413.2223,412.6113,412.8183,22283.0
2023-02-24 15:40:00,419.0,419.63,418.71,419.53,26140.0,412.8971,413.5179,412.6113,413.4194,26140.0
2023-02-24 15:45:00,419.57,420.36,419.44,419.98,46953.0,413.4588,414.2373,413.3307,413.8628,46953.0
2023-02-24 15:50:00,420.04,420.11,417.85,419.71,77488.0,413.922,413.991,411.7639,413.5968,77488.0
2023-02-24 15:55:00,419.77,420.47,419.61,419.96,121565.0,413.6559,414.3457,413.4982,413.8431,121565.0
2023-02-27 09:30:00,422.78,422.78,418.37,420.27,61275.0,416.6221,416.6221,412.2763,414.1486,61275.0
2023-02-27 09:35:00,420.27,421.58,419.51,420.42,23885.0,414.1486,415.4395,413.3997,414.2964,23885.0
2023-02-27 09:40:00,420.34,420.58,417.66,418.4,30760.0,414.2176,414.4541,411.5766,412.3059,30760.0
2023-02-27 09:45:00,418.13,418.45,415.56,415.61,20191.0,412.0398,412.3551,409.5072,409.5565,20191.0
2023-02-27 09:50:00,415.99,418.08,415.84,416.43,38014.0,409.931,411.9905,409.7831,410.3646,38014.0
2023-02-27 09:55:00,416.64,418.45,416.31,418.35,22134.0,410.5715,412.3551,410.2463,412.2566,22134.0
2023-02-27 10:00:00,418.43,419.09,417.7,418.11,18200.0,412.3354,412.9858,411.6161,412.0201,18200.0
2023-02-27 10:05:00,418.49,420.29,418.43,419.99,14922.0,412.3946,414.1683,412.3354,413.8727,14922.0
2023-02-27 10:10:00,420.03,420.23,418.43,418.82,21784.0,413.9121,414.1092,412.3354,412.7197,21784.0
2023-02-27 10:15:00,418.83,420.7,418.83,419.15,32344.0,412.7296,414.5724,412.7296,413.0449,32344.0
2023-02-27 10:20:00,419.28,419.58,418.24,418.93,12666.0,413.173,413.4687,412.1482,412.8281,12666.0
2023-02-27 10:25:00,419.02,419.87,417.44,417.51,46803.0,412.9168,413.7545,411.3598,411.4288,46803.0
2023-02-27 10:30:00,417.51,417.72,415.63,416.06,28113.0,411.4288,411.6358,409.5762,409.9999,28113.0
2023-02-27 10:35:00,416.02,416.02,413.0,413.36,39676.0,409.9605,409.9605,406.9845,407.3393,39676.0
2023-02-27 10:40:00,413.18,413.95,412.27,413.5,14663.0,407.1619,407.9207,406.2651,407.4772,14663.0
2023-02-27 10:45:00,414.12,415.3,413.75,415.08,5896.0,408.0882,409.251,407.7236,409.0342,5896.0
2023-02-27 10:50:00,415.27,415.59,414.89,415.5,8438.0,409.2215,409.5368,408.847,409.4481,8438.0
2023-02-27 10:55:00,415.5,416.23,414.52,416.11,25738.0,409.4481,410.1675,408.4824,410.0492,25738.0
2023-02-27 11:00:00,416.3,417.39,416.29,417.03,10267.0,410.2364,411.3106,410.2266,410.9558,10267.0
2023-02-27 11:05:00,417.07,418.36,417.05,417.99,35529.0,410.9952,412.2664,410.9755,411.9018,35529.0
2023-02-27 11:10:00,418.09,418.26,416.46,416.65,24410.0,412.0004,412.1679,410.3941,410.5814,24410.0
2023-02-27 11:15:00,416.7,417.43,416.28,416.44,5634.0,410.6306,411.35,410.2167,410.3744,5634.0
2023-02-27 11:20:00,416.49,417.24,416.49,416.66,4653.0,410.4237,411.1628,410.4237,410.5912,4653.0
2023-02-27 11:25:00,416.5,418.01,416.5,417.72,3607.0,410.4335,411.9215,410.4335,411.6358,3607.0
2023-02-27 11:30:00,417.94,418.02,415.89,415.89,10189.0,411.8526,411.9314,409.8324,409.8324,10189.0
2023-02-27 11:35:00,415.96,417.76,415.96,417.76,8411.0,409.9014,411.6752,409.9014,411.6752,8411.0
2023-02-27 11:40:00,417.85,418.03,417.4,417.91,5717.0,411.7639,411.9413,411.3204,411.823,5717.0
2023-02-27 11:45:00,417.75,418.42,417.66,418.31,7608.0,411.6653,412.3256,411.5766,412.2172,7608.0
2023-02-27 11:50:00,418.24,418.61,418.03,418.34,34717.0,412.1482,412.5128,411.9413,412.2467,34717.0
2023-02-27 11:55:00,418.34,418.86,418.14,418.6,4449.0,412.2467,412.7592,412.0496,412.5029,4449.0
2023-02-27 12:00:00,418.5,418.79,418.13,418.49,20755.0,412.4044,412.6902,412.0398,412.3946,20755.0
2023-02-27 12:05:00,418.3,418.72,418.07,418.08,8406.0,412.2073,412.6212,411.9807,411.9905,8406.0
2023-02-27 12:10:00,418.34,418.38,417.34,418.09,14445.0,412.2467,412.2862,411.2613,412.0004,14445.0
2023-02-27 12:15:00,418.17,418.7,418.17,418.37,5596.0,412.0792,412.6015,412.0792,412.2763,5596.0
2023-02-27 12:20:00,418.22,418.47,417.29,417.5,23711.0,412.1285,412.3748,411.212,411.419,23711.0
2023-02-27 12:25:00,417.47,417.88,417.46,417.75,4775.0,411.3894,411.7934,411.3796,411.6653,4775.0
2023-02-27 12:30:00,417.89,418.31,417.73,417.73,7376.0,411.8033,412.2172,411.6456,411.6456,7376.0
2023-02-27 12:35:00,417.6,418.47,417.6,418.18,10311.0,411.5175,412.3748,411.5175,412.0891,10311.0
2023-02-27 12:40:00,418.35,418.35,416.57,416.94,5909.0,412.2566,412.2566,410.5025,410.8671,5909.0
2023-02-27 12:45:00,416.94,418.02,416.21,417.89,10972.0,410.8671,411.9314,410.1478,411.8033,10972.0
2023-02-27 12:50:00,417.86,418.02,417.49,417.81,6631.0,411.7737,411.9314,411.4091,411.7245,6631.0
2023-02-27 12:55:00,417.84,418.1,417.59,417.8,8639.0,411.754,412.0102,411.5077,411.7146,8639.0
2023-02-27 13:00:00,417.68,418.17,417.64,417.98,8473.0,411.5963,412.0792,411.5569,411.892,8473.0
2023-02-27 13:05:00,417.94,418.04,417.53,417.92,5414.0,411.8526,411.9511,411.4485,411.8329,5414.0
2023-02-27 13:10:00,417.87,418.0,417.17,417.89,7620.0,411.7836,411.9117,411.0938,411.8033,7620.0
2023-02-27 13:15:00,417.93,418.18,417.63,417.84,13166.0,411.8427,412.0891,411.5471,411.754,13166.0
2023-02-27 13:20:00,418.07,418.28,417.07,417.12,4882.0,411.9807,412.1876,410.9952,411.0445,4882.0
2023-02-27 13:25:00,417.04,417.47,416.68,416.93,4988.0,410.9657,411.3894,410.6109,410.8573,4988.0
2023-02-27 13:30:00,416.97,417.14,416.2,416.43,6998.0,410.8967,411.0642,410.1379,410.3646,6998.0
2023-02-27 13:35:00,416.62,417.02,416.22,416.94,4500.0,410.5518,410.946,410.1576,410.8671,4500.0
2023-02-27 13:40:00,417.12,417.12,416.03,416.18,5096.0,411.0445,411.0445,409.9704,410.1182,5096.0
2023-02-27 13:45:00,416.12,416.14,415.54,415.75,4449.0,410.0591,410.0788,409.4875,409.6945,4449.0
2023-02-27 13:50:00,416.08,416.49,415.87,416.49,5110.0,410.0197,410.4237,409.8127,410.4237,5110.0
2023-02-27 13:55:00,416.29,417.21,416.29,417.14,2150.0,410.2266,411.1332,410.2266,411.0642,2150.0
2023-02-27 14:00:00,417.21,417.8,417.21,417.75,3203.0,411.1332,411.7146,411.1332,411.6653,3203.0
2023-02-27 14:05:00,417.76,417.91,417.04,417.09,18177.0,411.6752,411.823,410.9657,411.0149,18177.0
2023-02-27 14:10:00,417.16,417.3,416.56,416.57,5441.0,411.0839,411.2219,410.4927,410.5025,5441.0
2023-02-27 14:15:00,416.79,416.8,415.54,415.59,8724.0,410.7193,410.7292,409.4875,409.5368,8724.0
2023-02-27 14:20:00,415.59,415.78,414.94,415.29,10502.0,409.5368,409.724,408.8963,409.2412,10502.0
2023-02-27 14:25:00,415.2,415.43,414.78,415.31,8939.0,409.1525,409.3791,408.7386,409.2609,8939.0
2023-02-27 14:30:00,415.31,416.43,415.2,415.85,9998.0,409.2609,410.3646,409.1525,409.793,9998.0
2023-02-27 14:35:00,415.68,415.68,414.7,415.12,9278.0,409.6255,409.6255,408.6598,409.0736,9278.0
2023-02-27 14:40:00,415.1,415.1,413.73,413.87,7907.0,409.0539,409.0539,407.7039,407.8418,7907.0
2023-02-27 14:45:00,413.78,413.78,412.91,413.26,8765.0,407.7532,407.7532,406.8958,407.2407,8765.0
2023-02-27 14:50:00,413.26,413.38,412.62,412.81,29219.0,407.2407,407.359,406.61,406.7973,29219.0
2023-02-27 14:55:00,412.67,413.33,412.51,412.55,9474.0,406.6593,407.3097,406.5017,406.5411,9474.0
2023-02-27 15:00:00,412.43,412.96,412.21,412.9,12144.0,406.4228,406.9451,406.206,406.886,12144.0
2023-02-27 15:05:00,412.96,413.43,412.58,412.76,16082.0,406.9451,407.4083,406.5706,406.748,16082.0
2023-02-27 15:10:00,412.63,413.6,412.44,413.5,8946.0,406.6199,407.5758,406.4327,407.4772,8946.0
2023-02-27 15:15:00,413.58,413.77,412.88,413.26,8799.0,407.5561,407.7433,406.8663,407.2407,8799.0
2023-02-27 15:20:00,413.2,413.81,413.16,413.81,5743.0,407.1816,407.7827,407.1422,407.7827,5743.0
2023-02-27 15:25:00,413.77,414.11,413.42,414.09,13009.0,407.7433,408.0783,407.3984,408.0586,13009.0
2023-02-27 15:30:00,414.02,414.06,412.99,413.55,19156.0,407.9897,408.0291,406.9747,407.5265,19156.0
2023-02-27 15:35:00,413.49,413.6,412.7,412.92,11565.0,407.4674,407.5758,406.6889,406.9057,11565.0
2023-02-27 15:40:00,413.0,413.2,412.32,412.52,26961.0,406.9845,407.1816,406.3144,406.5115,26961.0
2023-02-27 15:45:00,412.46,413.59,412.32,412.83,28396.0,406.4524,407.5659,406.3144,406.817,28396.0
2023-02-27 15:50:00,412.68,413.36,412.03,412.97,29478.0,406.6692,407.3393,406.0286,406.955,29478.0
2023-02-27 15:55:00,412.98,413.17,412.52,412.84,73491.0,406.9648,407.152,406.5115,406.8268,73491.0
2023-02-28 09:30:00,410.0,412.39,409.94,410.29,21581.0,404.0282,406.3834,403.9691,404.314,21581.0
2023-02-28 09:35:00,410.52,412.49,410.5,412.49,8089.0,404.5406,406.4819,404.5209,406.4819,8089.0
2023-02-28 09:40:00,412.51,413.09,412.02,412.44,14814.0,406.5017,407.0732,406.0188,406.4327,14814.0
2023-02-28 09:45:00,412.6,412.97,410.05,410.91,22943.0,406.5903,406.955,404.0775,404.925,22943.0
2023-02-28 09:50:00,410.72,410.75,409.1,409.46,12507.0,404.7377,404.7673,403.1413,403.4961,12507.0
2023-02-28 09:55:00,409.28,409.47,408.08,408.08,12601.0,403.3187,403.5059,402.1362,402.1362,12601.0
2023-02-28 10:00:00,408.08,409.83,407.39,409.7,34960.0,402.1362,403.8607,401.4562,403.7326,34960.0
2023-02-28 10:05:00,409.43,411.7,409.18,411.41,12238.0,403.4665,405.7034,403.2202,405.4177,12238.0
2023-02-28 10:10:00,411.19,412.11,410.0,410.86,15134.0,405.2009,406.1075,404.0282,404.8757,15134.0
2023-02-28 10:15:00,410.61,411.29,410.4,411.29,9731.0,404.6293,405.2994,404.4224,405.2994,9731.0
2023-02-28 10:20:00,411.34,411.34,410.37,410.38,13203.0,405.3487,405.3487,404.3928,404.4027,13203.0
2023-02-28 10:25:00,410.37,411.0,409.65,409.78,37875.0,404.3928,405.0136,403.6833,403.8114,37875.0
2023-02-28 10:30:00,410.2,410.93,409.88,410.4,6800.0,404.2253,404.9447,403.91,404.4224,6800.0
2023-02-28 10:35:00,410.53,411.03,410.08,410.08,10333.0,404.5505,405.0432,404.107,404.107,10333.0
2023-02-28 10:40:00,410.02,410.76,408.46,408.68,13257.0,404.0479,404.7771,402.5106,402.7274,13257.0
2023-02-28 10:45:00,408.61,409.28,407.31,408.84,23129.0,402.6585,403.3187,401.3774,402.8851,23129.0
2023-02-28 10:50:00,408.77,408.91,407.54,408.14,8436.0,402.8161,402.9541,401.604,402.1953,8436.0
2023-02-28 10:55:00,408.19,409.45,407.81,408.97,10115.0,402.2446,403.4862,401.8701,403.0132,10115.0
2023-02-28 11:00:00,409.2,410.72,409.15,410.53,10813.0,403.2399,404.7377,403.1906,404.5505,10813.0
2023-02-28 11:05:00,410.52,410.9,410.25,410.9,5308.0,404.5406,404.9151,404.2746,404.9151,5308.0
2023-02-28 11:10:00,411.0,411.15,410.27,410.28,14530.0,405.0136,405.1615,404.2943,404.3041,14530.0
2023-02-28 11:15:00,410.26,411.15,410.25,410.72,6208.0,404.2844,405.1615,404.2746,404.7377,6208.0
2023-02-28 11:20:00,410.73,411.09,410.41,410.57,9858.0,404.7476,405.1023,404.4322,404.5899,9858.0
2023-02-28 11:25:00,410.73,410.96,410.29,410.56,12025.0,404.7476,404.9742,404.314,404.5801,12025.0
2023-02-28 11:30:00,410.44,410.44,409.44,409.44,3961.0,404.4618,404.4618,403.4764,403.4764,3961.0
2023-02-28 11:35:00,409.39,409.51,408.94,408.94,4700.0,403.4271,403.5453,402.9837,402.9837,4700.0
2023-02-28 11:40:00,408.71,408.83,407.6,407.66,7326.0,402.757,402.8753,401.6632,401.7223,7326.0
2023-02-28 11:45:00,407.84,407.84,407.05,407.16,8495.0,401.8997,401.8997,401.1212,401.2296,8495.0
2023-02-28 11:50:00,407.23,407.73,407.16,407.42,11194.0,401.2986,401.7913,401.2296,401.4858,11194.0
2023-02-28 11:55:00,407.54,407.92,407.27,407.43,5771.0,401.604,401.9785,401.338,401.4956,5771.0
2023-02-28 12:00:00,407.71,408.86,407.71,408.63,4257.0,401.7716,402.9048,401.7716,402.6782,4257.0
2023-02-28 12:05:00,408.72,408.91,408.29,408.57,5200.0,402.7669,402.9541,402.3431,402.619,5200.0
2023-02-28 12:10:00,408.75,408.94,408.46,408.71,3776.0,402.7964,402.9837,402.5106,402.757,3776.0
2023-02-28 12:15:00,408.68,409.04,408.47,409.04,3515.0,402.7274,403.0822,402.5205,403.0822,3515.0
2023-02-28 12:20:00,409.0,409.14,408.69,408.94,7723.0,403.0428,403.1807,402.7373,402.9837,7723.0
2023-02-28 12:25:00,408.9,409.38,408.9,408.98,4184.0,402.9442,403.4172,402.9442,403.0231,4184.0
2023-02-28 12:30:00,408.96,409.06,408.7,408.8,3335.0,403.0034,403.1019,402.7471,402.8457,3335.0
2023-02-28 12:35:00,408.75,408.82,408.04,408.65,6023.0,402.7964,402.8654,402.0968,402.6979,6023.0
2023-02-28 12:40:00,408.32,408.37,407.94,408.11,4440.0,402.3727,402.422,401.9982,402.1657,4440.0
2023-02-28 12:45:00,407.97,409.28,407.97,409.21,3688.0,402.0278,403.3187,402.0278,403.2497,3688.0
2023-02-28 12:50:00,409.32,410.01,409.32,409.95,7235.0,403.3581,404.0381,403.3581,403.9789,7235.0
2023-02-28 12:55:00,410.07,410.2,409.57,409.74,4170.0,404.0972,404.2253,403.6045,403.772,4170.0
2023-02-28 13:00:00,409.94,410.46,409.58,410.46,34307.0,403.9691,404.4815,403.6143,404.4815,34307.0
2023-02-28 13:05:00,410.58,410.73,410.1,410.44,1754.0,404.5998,404.7476,404.1268,404.4618,1754.0
2023-02-28 13:10:00,410.47,410.63,409.79,409.89,4497.0,404.4914,404.649,403.8213,403.9198,4497.0
2023-02-28 13:15:00,409.78,410.1,409.71,409.71,3654.0,403.8114,404.1268,403.7424,403.7424,3654.0
2023-02-28 13:20:00,409.69,410.23,409.68,410.23,6088.0,403.7227,404.2549,403.7129,404.2549,6088.0
2023-02-28 13:25:00,410.31,410.45,409.85,410.17,5649.0,404.3337,404.4717,403.8804,404.1957,5649.0
2023-02-28 13:30:00,410.29,410.67,410.2,410.64,3676.0,404.314,404.6885,404.2253,404.6589,3676.0
2023-02-28 13:35:00,410.76,411.51,410.76,411.08,28915.0,404.7771,405.5162,404.7771,405.0925,28915.0
2023-02-28 13:40:00,410.94,411.36,410.87,411.36,4053.0,404.9545,405.3684,404.8855,405.3684,4053.0
2023-02-28 13:45:00,411.38,412.0,411.24,411.34,7308.0,405.3881,405.9991,405.2501,405.3487,7308.0
2023-02-28 13:50:00,411.25,411.41,410.89,411.28,4818.0,405.26,405.4177,404.9052,405.2896,4818.0
2023-02-28 13:55:00,411.34,411.5,411.19,411.19,7331.0,405.3487,405.5064,405.2009,405.2009,7331.0
2023-02-28 14:00:00,411.27,411.53,410.88,410.89,11196.0,405.2797,405.5359,404.8954,404.9052,11196.0
2023-02-28 14:05:00,410.94,410.98,410.38,410.53,6243.0,404.9545,404.9939,404.4027,404.5505,6243.0
2023-02-28 14:10:00,410.53,410.84,410.45,410.75,3291.0,404.5505,404.856,404.4717,404.7673,3291.0
2023-02-28 14:15:00,410.75,410.85,410.33,410.49,4130.0,404.7673,404.8658,404.3534,404.5111,4130.0
2023-02-28 14:20:00,410.49,410.89,410.23,410.5,8667.0,404.5111,404.9052,404.2549,404.5209,8667.0
2023-02-28 14:25:00,410.28,410.5,409.8,410.24,15823.0,404.3041,404.5209,403.8311,404.2647,15823.0
2023-02-28 14:30:00,410.46,410.46,409.6,409.61,6323.0,404.4815,404.4815,403.634,403.6439,6323.0
2023-02-28 14:35:00,409.61,409.62,409.0,409.54,9430.0,403.6439,403.6537,403.0428,403.5749,9430.0
2023-02-28 14:40:00,409.56,409.65,409.2,409.21,5528.0,403.5946,403.6833,403.2399,403.2497,5528.0
2023-02-28 14:45:00,409.24,409.91,409.23,409.85,4323.0,403.2793,403.9395,403.2694,403.8804,4323.0
2023-02-28 14:50:00,409.7,409.79,409.1,409.21,4558.0,403.7326,403.8213,403.1413,403.2497,4558.0
2023-02-28 14:55:00,409.13,409.14,408.46,408.56,5159.0,403.1709,403.1807,402.5106,402.6092,5159.0
2023-02-28 15:00:00,408.48,408.59,407.77,407.77,4200.0,402.5304,402.6387,401.8307,401.8307,4200.0
2023-02-28 15:05:00,407.61,407.99,407.31,407.76,7831.0,401.673,402.0475,401.3774,401.8208,7831.0
2023-02-28 15:10:00,407.54,407.91,407.06,407.06,5319.0,401.604,401.9687,401.131,401.131,5319.0
2023-02-28 15:15:00,407.03,407.12,406.69,406.81,10075.0,401.1015,401.1902,400.7664,400.8847,10075.0
2023-02-28 15:20:00,406.76,407.01,406.35,406.69,12904.0,400.8354,401.0818,400.4314,400.7664,12904.0
2023-02-28 15:25:00,406.64,406.76,405.96,406.16,13103.0,400.7172,400.8354,400.0471,400.2441,13103.0
2023-02-28 15:30:00,406.09,406.43,405.52,405.82,12836.0,400.1752,400.5102,399.6135,399.9091,12836.0
2023-02-28 15:35:00,405.82,406.25,405.39,405.93,10993.0,399.9091,400.3328,399.4854,400.0175,10993.0
2023-02-28 15:40:00,405.83,406.41,405.53,406.33,22238.0,399.9189,400.4905,399.6233,400.4117,22238.0
2023-02-28 15:45:00,406.29,406.96,405.85,405.85,18502.0,400.3722,401.0325,399.9387,399.9387,18502.0
2023-02-28 15:50:00,405.7,408.28,405.37,407.79,47424.0,399.7908,402.3333,399.4656,401.8504,47424.0
2023-02-28 15:55:00,407.68,408.36,407.02,407.15,77575.0,401.742,402.4121,401.0916,401.2197,77575.0
2023-03-01 09:30:00,405.61,406.38,401.41,401.8,43852.0,399.7022,400.4609,395.5633,395.9476,43852.0
2023-03-01 09:35:00,402.99,403.52,401.0,401.91,12310.0,397.1203,397.6426,395.1593,396.056,12310.0
2023-03-01 09:40:00,402.37,403.48,401.66,401.7,10399.0,396.5093,397.6032,395.8097,395.8491,10399.0
2023-03-01 09:45:00,401.14,403.5,401.14,403.33,14982.0,395.2973,397.6229,395.2973,397.4554,14982.0
2023-03-01 09:50:00,403.34,403.65,401.16,401.48,22133.0,397.4652,397.7707,395.317,395.6323,22133.0
2023-03-01 09:55:00,401.91,402.81,401.58,402.07,10162.0,396.056,396.9429,395.7309,396.2137,10162.0
2023-03-01 10:00:00,402.49,403.79,401.51,403.39,18029.0,396.6276,397.9087,395.6619,397.5145,18029.0
2023-03-01 10:05:00,402.8,403.1,400.34,400.5,20186.0,396.9331,397.2287,394.5089,394.6666,20186.0
2023-03-01 10:10:00,400.31,400.31,398.02,398.87,20660.0,394.4793,394.4793,392.2227,393.0603,20660.0
2023-03-01 10:15:00,398.72,398.77,397.55,397.99,21874.0,392.9125,392.9618,391.7595,392.1931,21874.0
2023-03-01 10:20:00,398.24,398.96,397.5,397.5,16037.0,392.4395,393.149,391.7103,391.7103,16037.0
2023-03-01 10:25:00,397.5,397.78,396.71,396.88,25664.0,391.7103,391.9862,390.9318,391.0993,25664.0
2023-03-01 10:30:00,396.85,397.29,396.42,396.81,30878.0,391.0697,391.5033,390.646,391.0303,30878.0
2023-03-01 10:35:00,396.83,398.46,396.54,397.74,24483.0,391.05,392.6563,390.7643,391.9468,24483.0
2023-03-01 10:40:00,397.89,399.17,397.79,398.76,8693.0,392.0946,393.356,391.9961,392.9519,8693.0
2023-03-01 10:45:00,398.75,400.0,398.75,399.81,12994.0,392.9421,394.1739,392.9421,393.9866,12994.0
2023-03-01 10:50:00,399.71,400.0,399.51,399.76,14200.0,393.8881,394.1739,393.691,393.9374,14200.0
2023-03-01 10:55:00,399.77,401.51,399.77,401.14,8684.0,393.9472,395.6619,393.9472,395.2973,8684.0
2023-03-01 11:00:00,401.03,401.49,400.61,400.93,11002.0,395.1889,395.6422,394.775,395.0903,11002.0
2023-03-01 11:05:00,400.94,401.94,400.82,401.35,21518.0,395.1002,396.0856,394.9819,395.5042,21518.0
2023-03-01 11:10:00,401.11,401.56,400.78,401.43,17316.0,395.2677,395.7111,394.9425,395.583,17316.0
2023-03-01 11:15:00,401.31,402.33,401.26,402.19,14514.0,395.4648,396.4699,395.4155,396.332,14514.0
2023-03-01 11:20:00,401.84,403.22,401.77,403.03,12184.0,395.9871,397.347,395.9181,397.1597,12184.0
2023-03-01 11:25:00,403.26,404.03,403.25,403.37,6650.0,397.3864,398.1452,397.3765,397.4948,6650.0
2023-03-01 11:30:00,403.25,403.52,401.96,402.5,12806.0,397.3765,397.6426,396.1053,396.6375,12806.0
2023-03-01 11:35:00,402.36,402.87,401.64,402.13,3800.0,396.4995,397.0021,395.79,396.2728,3800.0
2023-03-01 11:40:00,402.06,403.0,402.06,402.38,6009.0,396.2039,397.1302,396.2039,396.5192,6009.0
2023-03-01 11:45:00,402.51,403.98,402.4,403.68,6107.0,396.6473,398.0959,396.5389,397.8003,6107.0
2023-03-01 11:50:00,403.52,403.93,403.21,403.21,5010.0,397.6426,398.0466,397.3371,397.3371,5010.0
2023-03-01 11:55:00,403.5,403.57,402.69,402.82,2790.0,397.6229,397.6919,396.8247,396.9528,2790.0
2023-03-01 12:00:00,402.69,402.69,402.19,402.19,2329.0,396.8247,396.8247,396.332,396.332,2329.0
2023-03-01 12:05:00,402.13,402.88,401.67,402.88,4659.0,396.2728,397.0119,395.8195,397.0119,4659.0
2023-03-01 12:10:00,402.69,402.96,401.8,402.05,2905.0,396.8247,397.0908,395.9476,396.194,2905.0
2023-03-01 12:15:00,402.3,402.5,401.77,401.86,3880.0,396.4404,396.6375,395.9181,396.0068,3880.0
2023-03-01 12:20:00,402.17,402.44,401.69,401.81,2393.0,396.3123,396.5783,395.8392,395.9575,2393.0
2023-03-01 12:25:00,401.75,402.42,401.75,401.87,2297.0,395.8984,396.5586,395.8984,396.0166,2297.0
2023-03-01 12:30:00,401.89,402.17,401.54,401.54,2817.0,396.0363,396.3123,395.6914,395.6914,2817.0
2023-03-01 12:35:00,401.26,401.77,401.18,401.18,2895.0,395.4155,395.9181,395.3367,395.3367,2895.0
2023-03-01 12:40:00,401.48,401.84,401.48,401.84,2100.0,395.6323,395.9871,395.6323,395.9871,2100.0
2023-03-01 12:45:00,401.8,402.03,401.35,401.5,3230.0,395.9476,396.1743,395.5042,395.652,3230.0
2023-03-01 12:50:00,401.48,401.54,401.21,401.48,1800.0,395.6323,395.6914,395.3662,395.6323,1800.0
2023-03-01 12:55:00,401.26,401.28,400.8,401.02,2648.0,395.4155,395.4352,394.9622,395.179,2648.0
2023-03-01 13:00:00,400.83,401.03,400.37,400.82,4313.0,394.9918,395.1889,394.5385,394.9819,4313.0
2023-03-01 13:05:00,400.72,400.75,400.16,400.17,2001.0,394.8834,394.9129,394.3315,394.3414,2001.0
2023-03-01 13:10:00,400.04,400.46,399.99,400.46,4752.0,394.2133,394.6272,394.164,394.6272,4752.0
2023-03-01 13:15:00,400.45,401.56,400.45,400.8,3186.0,394.6173,395.7111,394.6173,394.9622,3186.0
2023-03-01 13:20:00,400.81,401.04,400.33,400.48,3548.0,394.9721,395.1987,394.4991,394.6469,3548.0
2023-03-01 13:25:00,400.49,400.77,400.4,400.53,2649.0,394.6567,394.9326,394.568,394.6961,2649.0
2023-03-01 13:30:00,400.67,400.67,400.3,400.67,3279.0,394.8341,394.8341,394.4695,394.8341,3279.0
2023-03-01 13:35:00,400.56,401.71,400.54,401.71,4323.0,394.7257,395.859,394.706,395.859,4323.0
2023-03-01 13:40:00,401.7,401.85,401.0,401.0,1611.0,395.8491,395.9969,395.1593,395.1593,1611.0
2023-03-01 13:45:00,400.82,401.73,400.67,401.73,5099.0,394.9819,395.8787,394.8341,395.8787,5099.0
2023-03-01 13:50:00,401.88,401.89,401.29,401.59,2618.0,396.0265,396.0363,395.4451,395.7407,2618.0
2023-03-01 13:55:00,401.5,401.73,400.97,401.41,4126.0,395.652,395.8787,395.1297,395.5633,4126.0
2023-03-01 14:00:00,401.22,401.22,400.3,400.52,2530.0,395.3761,395.3761,394.4695,394.6863,2530.0
2023-03-01 14:05:00,400.31,400.61,400.15,400.46,2856.0,394.4793,394.775,394.3217,394.6272,2856.0
2023-03-01 14:10:00,400.52,400.81,400.32,400.71,5782.0,394.6863,394.9721,394.4892,394.8735,5782.0
2023-03-01 14:15:00,400.43,400.58,400.0,400.21,3099.0,394.5976,394.7454,394.1739,394.3808,3099.0
2023-03-01 14:20:00,400.04,400.21,399.9,400.2,2691.0,394.2133,394.3808,394.0753,394.371,2691.0
2023-03-01 14:25:00,400.22,400.22,399.65,399.8,2695.0,394.3907,394.3907,393.829,393.9768,2695.0
2023-03-01 14:30:00,399.78,399.9,399.26,399.64,8981.0,393.9571,394.0753,393.4446,393.8191,8981.0
2023-03-01 14:35:00,399.76,399.94,399.56,399.76,4100.0,393.9374,394.1147,393.7403,393.9374,4100.0
2023-03-01 14:40:00,399.81,400.13,399.75,400.1,3870.0,393.9866,394.302,393.9275,394.2724,3870.0
2023-03-01 14:45:00,399.95,400.15,399.73,399.79,4971.0,394.1246,394.3217,393.9078,393.9669,4971.0
2023-03-01 14:50:00,399.81,400.3,399.63,400.27,4740.0,393.9866,394.4695,393.8093,394.4399,4740.0
2023-03-01 14:55:00,400.14,400.42,400.08,400.09,4735.0,394.3118,394.5877,394.2527,394.2626,4735.0
2023-03-01 15:00:00,400.09,400.76,400.09,400.23,5426.0,394.2626,394.9228,394.2626,394.4005,5426.0
2023-03-01 15:05:00,400.22,400.87,400.22,400.87,6036.0,394.3907,395.0312,394.3907,395.0312,6036.0
2023-03-01 15:10:00,401.13,401.13,400.63,401.02,7496.0,395.2874,395.2874,394.7947,395.179,7496.0
2023-03-01 15:15:00,400.97,401.57,400.61,401.44,7830.0,395.1297,395.721,394.775,395.5929,7830.0
2023-03-01 15:20:00,401.51,401.68,400.64,400.8,7726.0,395.6619,395.8294,394.8045,394.9622,7726.0
2023-03-01 15:25:00,400.8,401.42,400.32,400.32,13001.0,394.9622,395.5732,394.4892,394.4892,13001.0
2023-03-01 15:30:00,400.31,401.85,400.29,401.69,16281.0,394.4793,395.9969,394.4596,395.8392,16281.0
2023-03-01 15:35:00,401.55,401.86,401.0,401.84,12344.0,395.7013,396.0068,395.1593,395.9871,12344.0
2023-03-01 15:40:00,401.83,402.96,401.83,402.64,18095.0,395.9772,397.0908,395.9772,396.7754,18095.0
2023-03-01 15:45:00,402.79,403.12,402.39,402.69,14293.0,396.9232,397.2484,396.5291,396.8247,14293.0
2023-03-01 15:50:00,402.49,402.49,401.69,401.82,20405.0,396.6276,396.6276,395.8392,395.9674,20405.0
2023-03-01 15:55:00,401.71,401.71,401.14,401.2,54201.0,395.859,395.859,395.2973,395.3564,54201.0
2023-03-02 09:30:00,398.86,399.16,397.39,398.34,20767.0,393.0505,393.3461,391.6019,392.538,20767.0
2023-03-02 09:35:00,398.05,398.05,396.0,396.52,10873.0,392.2523,392.2523,390.2321,390.7446,10873.0
2023-03-02 09:40:00,396.42,397.75,396.0,397.65,15117.0,390.646,391.9566,390.2321,391.8581,15117.0
2023-03-02 09:45:00,397.76,400.1,397.76,399.96,5671.0,391.9665,394.2724,391.9665,394.1344,5671.0
2023-03-02 09:50:00,400.03,400.03,398.72,398.83,6946.0,394.2034,394.2034,392.9125,393.0209,6946.0
2023-03-02 09:55:00,398.62,400.14,398.28,399.78,5985.0,392.814,394.3118,392.4789,393.9571,5985.0
2023-03-02 10:00:00,400.07,400.55,399.78,400.05,5570.0,394.2428,394.7159,393.9571,394.2231,5570.0
2023-03-02 10:05:00,400.26,400.49,398.87,399.33,4025.0,394.4301,394.6567,393.0603,393.5136,4025.0
2023-03-02 10:10:00,399.32,399.46,398.78,399.41,3764.0,393.5038,393.6417,392.9716,393.5925,3764.0
2023-03-02 10:15:00,399.29,399.71,398.97,399.32,3850.0,393.4742,393.8881,393.1589,393.5038,3850.0
2023-03-02 10:20:00,399.18,399.33,398.41,398.99,5188.0,393.3658,393.5136,392.607,393.1786,5188.0
2023-03-02 10:25:00,398.86,399.6,398.55,399.28,7732.0,393.0505,393.7797,392.745,393.4644,7732.0
2023-03-02 10:30:00,399.24,400.04,399.13,399.63,4090.0,393.4249,394.2133,393.3165,393.8093,4090.0
2023-03-02 10:35:00,399.6,399.66,398.01,398.01,11048.0,393.7797,393.8388,392.2128,392.2128,11048.0
2023-03-02 10:40:00,398.08,398.6,397.89,398.44,10016.0,392.2818,392.7943,392.0946,392.6366,10016.0
2023-03-02 10:45:00,398.15,398.55,397.23,397.44,41107.0,392.3508,392.745,391.4442,391.6512,41107.0
2023-03-02 10:50:00,397.59,398.98,397.57,398.87,8837.0,391.799,393.1687,391.7793,393.0603,8837.0
2023-03-02 10:55:00,399.04,399.34,398.66,398.93,4332.0,393.2278,393.5235,392.8534,393.1194,4332.0
2023-03-02 11:00:00,398.86,399.5,398.67,399.34,4839.0,393.0505,393.6811,392.8632,393.5235,4839.0
2023-03-02 11:05:00,399.2,399.52,398.65,398.65,3508.0,393.3855,393.7009,392.8435,392.8435,3508.0
2023-03-02 11:10:00,398.59,399.39,398.21,398.26,11835.0,392.7844,393.5727,392.4099,392.4592,11835.0
2023-03-02 11:15:00,398.41,399.31,398.1,398.36,8002.0,392.607,393.4939,392.3015,392.5578,8002.0
2023-03-02 11:20:00,398.29,398.33,397.09,397.23,13584.0,392.4888,392.5282,391.3062,391.4442,13584.0
2023-03-02 11:25:00,397.07,397.31,396.07,396.4,13339.0,391.2865,391.523,390.3011,390.6263,13339.0
2023-03-02 11:30:00,396.28,396.5,395.67,396.17,8188.0,390.508,390.7248,389.9069,390.3996,8188.0
2023-03-02 11:35:00,396.19,396.2,395.54,395.77,2408.0,390.4194,390.4292,389.7788,390.0055,2408.0
2023-03-02 11:40:00,395.77,395.77,395.11,395.39,16221.0,390.0055,390.0055,389.3551,389.631,16221.0
2023-03-02 11:45:00,395.42,395.52,394.71,394.71,14445.0,389.6606,389.7591,388.9609,388.9609,14445.0
2023-03-02 11:50:00,394.75,394.93,393.87,394.37,5942.0,389.0003,389.1777,388.1331,388.6259,5942.0
2023-03-02 11:55:00,394.38,395.68,394.38,395.68,7990.0,388.6357,389.9168,388.6357,389.9168,7990.0
2023-03-02 12:00:00,395.85,396.8,395.84,396.53,8449.0,390.0843,391.0205,390.0745,390.7544,8449.0
2023-03-02 12:05:00,396.19,396.22,395.6,396.06,4373.0,390.4194,390.4489,389.838,390.2913,4373.0
2023-03-02 12:10:00,395.83,396.06,395.36,395.86,8834.0,390.0646,390.2913,389.6014,390.0942,8834.0
2023-03-02 12:15:00,396.09,396.09,395.12,395.43,4973.0,390.3208,390.3208,389.3649,389.6704,4973.0
2023-03-02 12:20:00,395.34,395.94,395.34,395.87,4083.0,389.5817,390.173,389.5817,390.104,4083.0
2023-03-02 12:25:00,395.85,395.85,395.42,395.67,3801.0,390.0843,390.0843,389.6606,389.9069,3801.0
2023-03-02 12:30:00,395.68,396.52,395.68,396.1,3612.0,389.9168,390.7446,389.9168,390.3307,3612.0
2023-03-02 12:35:00,396.01,396.24,395.88,395.88,15546.0,390.242,390.4686,390.1139,390.1139,15546.0
2023-03-02 12:40:00,395.81,395.95,395.07,395.32,7875.0,390.0449,390.1829,389.3157,389.562,7875.0
2023-03-02 12:45:00,395.57,395.97,395.32,395.32,4232.0,389.8084,390.2026,389.562,389.562,4232.0
2023-03-02 12:50:00,395.43,396.69,395.43,396.5,9440.0,389.6704,390.9121,389.6704,390.7248,9440.0
2023-03-02 12:55:00,396.52,396.9,396.51,396.56,1871.0,390.7446,391.119,390.7347,390.784,1871.0
2023-03-02 13:00:00,396.44,396.63,396.19,396.63,2474.0,390.6657,390.8529,390.4194,390.8529,2474.0
2023-03-02 13:05:00,396.51,396.86,395.76,396.11,14450.0,390.7347,391.0796,389.9956,390.3405,14450.0
2023-03-02 13:10:00,396.24,396.34,396.1,396.16,1246.0,390.4686,390.5672,390.3307,390.3898,1246.0
2023-03-02 13:15:00,396.11,396.33,395.79,396.27,2766.0,390.3405,390.5573,390.0252,390.4982,2766.0
2023-03-02 13:20:00,396.2,396.22,395.66,395.66,4170.0,390.4292,390.4489,389.8971,389.8971,4170.0
2023-03-02 13:25:00,395.67,395.91,395.42,395.55,4836.0,389.9069,390.1434,389.6606,389.7887,4836.0
2023-03-02 13:30:00,395.55,395.81,395.25,395.81,14257.0,389.7887,390.0449,389.493,390.0449,14257.0
2023-03-02 13:35:00,395.85,397.51,395.85,396.69,8861.0,390.0843,391.7201,390.0843,390.9121,8861.0
2023-03-02 13:40:00,396.83,397.23,396.49,396.56,4157.0,391.05,391.4442,390.715,390.784,4157.0
2023-03-02 13:45:00,396.56,397.12,396.42,396.99,3797.0,390.784,391.3358,390.646,391.2077,3797.0
2023-03-02 13:50:00,396.75,397.51,396.75,397.27,1800.0,390.9712,391.7201,390.9712,391.4836,1800.0
2023-03-02 13:55:00,397.3,398.52,397.3,398.52,2881.0,391.5132,392.7154,391.5132,392.7154,2881.0
2023-03-02 14:00:00,398.62,400.15,398.61,400.02,9508.0,392.814,394.3217,392.8041,394.1936,9508.0
2023-03-02 14:05:00,399.88,400.13,399.0,399.0,14912.0,394.0556,394.302,393.1884,393.1884,14912.0
2023-03-02 14:10:00,399.02,399.48,398.63,398.92,4745.0,393.2081,393.6614,392.8238,393.1096,4745.0
2023-03-02 14:15:00,398.78,399.02,398.18,398.87,5556.0,392.9716,393.2081,392.3804,393.0603,5556.0
2023-03-02 14:20:00,398.88,399.72,398.68,399.71,3045.0,393.0702,393.8979,392.8731,393.8881,3045.0
2023-03-02 14:25:00,399.99,401.3,399.75,401.04,4371.0,394.164,395.4549,393.9275,395.1987,4371.0
2023-03-02 14:30:00,401.37,401.95,401.1,401.1,6257.0,395.5239,396.0955,395.2578,395.2578,6257.0
2023-03-02 14:35:00,401.1,401.16,400.56,401.04,4786.0,395.2578,395.317,394.7257,395.1987,4786.0
2023-03-02 14:40:00,401.09,401.52,400.95,401.3,6369.0,395.248,395.6717,395.11,395.4549,6369.0
2023-03-02 14:45:00,401.29,401.87,401.12,401.8,4636.0,395.4451,396.0166,395.2776,395.9476,4636.0
2023-03-02 14:50:00,401.71,401.83,401.19,401.36,5343.0,395.859,395.9772,395.3465,395.5141,5343.0
2023-03-02 14:55:00,401.3,401.68,401.29,401.34,6010.0,395.4549,395.8294,395.4451,395.4943,6010.0
2023-03-02 15:00:00,401.27,402.2,400.67,400.8,8283.0,395.4254,396.3418,394.8341,394.9622,8283.0
2023-03-02 15:05:00,400.67,400.83,400.2,400.47,4867.0,394.8341,394.9918,394.371,394.637,4867.0
2023-03-02 15:10:00,400.73,401.15,400.6,401.01,5897.0,394.8932,395.3071,394.7651,395.1692,5897.0
2023-03-02 15:15:00,400.96,401.56,400.61,400.62,4500.0,395.1199,395.7111,394.775,394.7848,4500.0
2023-03-02 15:20:00,400.61,400.85,400.45,400.54,4200.0,394.775,395.0115,394.6173,394.706,4200.0
2023-03-02 15:25:00,400.71,401.1,400.54,400.93,5011.0,394.8735,395.2578,394.706,395.0903,5011.0
2023-03-02 15:30:00,401.01,401.46,400.79,401.41,6950.0,395.1692,395.6126,394.9524,395.5633,6950.0
2023-03-02 15:35:00,401.49,402.74,401.21,402.59,8764.0,395.6422,396.874,395.3662,396.7261,8764.0
2023-03-02 15:40:00,402.48,402.89,402.26,402.32,14964.0,396.6177,397.0218,396.4009,396.4601,14964.0
2023-03-02 15:45:00,402.31,402.34,401.35,401.74,18196.0,396.4502,396.4798,395.5042,395.8885,18196.0
2023-03-02 15:50:00,401.65,401.81,400.33,400.53,30658.0,395.7998,395.9575,394.4991,394.6961,30658.0
2023-03-02 15:55:00,400.53,400.83,400.0,400.22,61346.0,394.6961,394.9918,394.1739,394.3907,61346.0
2023-03-03 09:30:00,401.59,402.56,400.09,401.94,28683.0,395.7407,396.6966,394.2626,396.0856,28683.0
2023-03-03 09:35:00,402.87,405.81,402.87,404.71,15817.0,397.0021,399.8992,397.0021,398.8153,15817.0
2023-03-03 09:40:00,404.92,405.74,404.67,405.29,4425.0,399.0222,399.8303,398.7758,399.3868,4425.0
2023-03-03 09:45:00,405.54,407.23,405.06,406.84,8523.0,399.6332,401.2986,399.1602,400.9142,8523.0
2023-03-03 09:50:00,407.2,407.97,406.78,407.65,11159.0,401.269,402.0278,400.8551,401.7124,11159.0
2023-03-03 09:55:00,407.91,408.17,406.48,406.48,4963.0,401.9687,402.2249,400.5595,400.5595,4963.0
2023-03-03 10:00:00,407.06,407.28,405.19,405.66,3125.0,401.131,401.3478,399.2883,399.7514,3125.0
2023-03-03 10:05:00,405.42,405.42,404.03,404.73,3243.0,399.5149,399.5149,398.1452,398.835,3243.0
2023-03-03 10:10:00,404.54,406.49,404.53,406.49,2791.0,398.6477,400.5693,398.6379,400.5693,2791.0
2023-03-03 10:15:00,406.99,407.19,406.47,406.55,8112.0,401.0621,401.2591,400.5496,400.6285,8112.0
2023-03-03 10:20:00,406.69,407.1,406.46,406.85,2720.0,400.7664,401.1705,400.5398,400.9241,2720.0
2023-03-03 10:25:00,406.87,407.73,406.77,407.69,5750.0,400.9438,401.7913,400.8453,401.7519,5750.0
2023-03-03 10:30:00,407.7,407.7,406.72,406.72,13111.0,401.7617,401.7617,400.796,400.796,13111.0
2023-03-03 10:35:00,406.7,406.8,406.26,406.26,4209.0,400.7763,400.8748,400.3427,400.3427,4209.0
2023-03-03 10:40:00,406.1,407.0,405.88,406.9,6200.0,400.185,401.0719,399.9682,400.9734,6200.0
2023-03-03 10:45:00,406.81,407.0,405.91,405.91,4475.0,400.8847,401.0719,399.9978,399.9978,4475.0
2023-03-03 10:50:00,405.7,405.7,404.37,405.02,2887.0,399.7908,399.7908,398.4802,399.1207,2887.0
2023-03-03 10:55:00,405.67,405.71,405.26,405.59,1947.0,399.7613,399.8007,399.3573,399.6824,1947.0
2023-03-03 11:00:00,405.48,405.54,404.54,404.68,6900.0,399.574,399.6332,398.6477,398.7857,6900.0
2023-03-03 11:05:00,404.71,404.9,403.95,404.27,15994.0,398.8153,399.0025,398.0663,398.3817,15994.0
2023-03-03 11:10:00,403.89,404.37,403.33,404.07,14190.0,398.0072,398.4802,397.4554,398.1846,14190.0
2023-03-03 11:15:00,404.23,404.82,403.92,403.92,5464.0,398.3423,398.9237,398.0368,398.0368,5464.0
2023-03-03 11:20:00,403.81,404.01,403.45,403.85,5967.0,397.9284,398.1255,397.5736,397.9678,5967.0
2023-03-03 11:25:00,404.11,404.81,403.93,404.81,1939.0,398.224,398.9138,398.0466,398.9138,1939.0
2023-03-03 11:30:00,404.69,405.76,404.68,405.25,4479.0,398.7956,399.85,398.7857,399.3474,4479.0
2023-03-03 11:35:00,405.29,406.13,404.95,405.04,3499.0,399.3868,400.2146,399.0518,399.1405,3499.0
2023-03-03 11:40:00,405.3,406.0,405.22,405.77,2957.0,399.3967,400.0865,399.3178,399.8598,2957.0
2023-03-03 11:45:00,405.84,406.82,405.83,406.82,4962.0,399.9288,400.8945,399.9189,400.8945,4962.0
2023-03-03 11:50:00,406.73,407.01,406.6,406.6,2848.0,400.8058,401.0818,400.6777,400.6777,2848.0
2023-03-03 11:55:00,406.6,407.09,406.4,406.84,9110.0,400.6777,401.1606,400.4806,400.9142,9110.0
2023-03-03 12:00:00,406.55,406.77,406.37,406.37,7940.0,400.6285,400.8453,400.4511,400.4511,7940.0
2023-03-03 12:05:00,406.69,406.69,406.23,406.51,8674.0,400.7664,400.7664,400.3131,400.589,8674.0
2023-03-03 12:10:00,406.63,406.75,406.43,406.48,4367.0,400.7073,400.8255,400.5102,400.5595,4367.0
2023-03-03 12:15:00,406.58,406.58,406.23,406.33,3501.0,400.658,400.658,400.3131,400.4117,3501.0
2023-03-03 12:20:00,406.41,406.81,406.13,406.36,5206.0,400.4905,400.8847,400.2146,400.4412,5206.0
2023-03-03 12:25:00,406.46,406.75,406.46,406.64,2540.0,400.5398,400.8255,400.5398,400.7172,2540.0
2023-03-03 12:30:00,406.78,407.03,406.69,406.69,2713.0,400.8551,401.1015,400.7664,400.7664,2713.0
2023-03-03 12:35:00,406.71,407.23,406.6,407.2,2537.0,400.7861,401.2986,400.6777,401.269,2537.0
2023-03-03 12:40:00,407.27,407.44,407.19,407.44,1123.0,401.338,401.5055,401.2591,401.5055,1123.0
2023-03-03 12:45:00,407.79,408.55,407.79,408.55,3894.0,401.8504,402.5993,401.8504,402.5993,3894.0
2023-03-03 12:50:00,408.34,409.32,408.34,409.32,3978.0,402.3924,403.3581,402.3924,403.3581,3978.0
2023-03-03 12:55:00,409.4,409.86,409.18,409.75,3551.0,403.437,403.8902,403.2202,403.7819,3551.0
2023-03-03 13:00:00,409.62,409.78,409.3,409.47,3840.0,403.6537,403.8114,403.3384,403.5059,3840.0
2023-03-03 13:05:00,409.44,409.85,409.34,409.61,2920.0,403.4764,403.8804,403.3778,403.6439,2920.0
2023-03-03 13:10:00,409.54,410.32,409.36,410.32,7032.0,403.5749,404.3435,403.3975,404.3435,7032.0
2023-03-03 13:15:00,410.34,410.7,410.03,410.21,7486.0,404.3633,404.718,404.0578,404.2352,7486.0
2023-03-03 13:20:00,410.22,410.22,409.84,409.85,3185.0,404.245,404.245,403.8705,403.8804,3185.0
2023-03-03 13:25:00,410.08,410.44,410.01,410.01,2921.0,404.107,404.4618,404.0381,404.0381,2921.0
2023-03-03 13:30:00,410.53,410.53,410.0,410.05,1334.0,404.5505,404.5505,404.0282,404.0775,1334.0
2023-03-03 13:35:00,409.85,410.68,409.85,410.68,3573.0,403.8804,404.6983,403.8804,404.6983,3573.0
2023-03-03 13:40:00,410.5,410.56,410.26,410.29,3012.0,404.5209,404.5801,404.2844,404.314,3012.0
2023-03-03 13:45:00,410.26,410.72,410.06,410.72,1700.0,404.2844,404.7377,404.0873,404.7377,1700.0
2023-03-03 13:50:00,410.72,410.72,410.18,410.28,2139.0,404.7377,404.7377,404.2056,404.3041,2139.0
2023-03-03 13:55:00,410.16,410.16,409.52,409.87,2245.0,404.1859,404.1859,403.5552,403.9001,2245.0
2023-03-03 14:00:00,409.59,409.75,409.29,409.75,2116.0,403.6242,403.7819,403.3286,403.7819,2116.0
2023-03-03 14:05:00,409.72,409.81,408.21,408.71,24096.0,403.7523,403.841,402.2643,402.757,24096.0
2023-03-03 14:10:00,408.56,409.17,408.23,409.14,6135.0,402.6092,403.2103,402.284,403.1807,6135.0
2023-03-03 14:15:00,409.05,409.51,408.86,408.86,5619.0,403.092,403.5453,402.9048,402.9048,5619.0
2023-03-03 14:20:00,408.96,409.1,407.94,407.94,10928.0,403.0034,403.1413,401.9982,401.9982,10928.0
2023-03-03 14:25:00,407.95,408.21,407.57,407.87,12870.0,402.0081,402.2643,401.6336,401.9292,12870.0
2023-03-03 14:30:00,407.86,407.91,407.45,407.5,7689.0,401.9194,401.9687,401.5154,401.5646,7689.0
2023-03-03 14:35:00,407.43,407.56,407.12,407.26,5797.0,401.4956,401.6238,401.1902,401.3281,5797.0
2023-03-03 14:40:00,407.27,407.55,407.12,407.26,9395.0,401.338,401.6139,401.1902,401.3281,9395.0
2023-03-03 14:45:00,407.34,407.77,407.22,407.67,5556.0,401.407,401.8307,401.2887,401.7321,5556.0
2023-03-03 14:50:00,407.68,408.19,407.61,407.61,3372.0,401.742,402.2446,401.673,401.673,3372.0
2023-03-03 14:55:00,407.69,407.85,407.26,407.62,4953.0,401.7519,401.9095,401.3281,401.6829,4953.0
2023-03-03 15:00:00,407.79,408.42,407.79,408.32,3025.0,401.8504,402.4712,401.8504,402.3727,3025.0
2023-03-03 15:05:00,408.19,408.77,408.17,408.64,2201.0,402.2446,402.8161,402.2249,402.688,2201.0
2023-03-03 15:10:00,408.54,408.65,407.92,408.08,7742.0,402.5895,402.6979,401.9785,402.1362,7742.0
2023-03-03 15:15:00,407.98,408.01,407.19,407.34,3163.0,402.0376,402.0672,401.2591,401.407,3163.0
2023-03-03 15:20:00,407.31,408.28,407.31,408.15,4145.0,401.3774,402.3333,401.3774,402.2052,4145.0
2023-03-03 15:25:00,408.0,408.61,407.71,408.6,5443.0,402.0573,402.6585,401.7716,402.6486,5443.0
2023-03-03 15:30:00,408.66,409.1,408.5,408.86,7182.0,402.7077,403.1413,402.5501,402.9048,7182.0
2023-03-03 15:35:00,408.71,409.22,408.4,409.22,10760.0,402.757,403.2596,402.4515,403.2596,10760.0
2023-03-03 15:40:00,409.18,409.47,408.86,409.27,8808.0,403.2202,403.5059,402.9048,403.3088,8808.0
2023-03-03 15:45:00,409.13,409.29,408.57,408.89,10407.0,403.1709,403.3286,402.619,402.9344,10407.0
2023-03-03 15:50:00,408.96,409.24,408.52,409.11,24214.0,403.0034,403.2793,402.5698,403.1512,24214.0
2023-03-03 15:55:00,408.94,409.04,408.21,408.52,47408.0,402.9837,403.0822,402.2643,402.5698,47408.0
2023-03-06 09:30:00,408.58,410.0,408.04,409.2,23635.0,402.6289,404.0282,402.0968,403.2399,23635.0
2023-03-06 09:35:00,408.77,408.77,406.72,407.7,6829.0,402.8161,402.8161,400.796,401.7617,6829.0
2023-03-06 09:40:00,407.81,409.52,407.81,408.96,5403.0,401.8701,403.5552,401.8701,403.0034,5403.0
2023-03-06 09:45:00,409.09,409.39,407.97,408.86,10618.0,403.1315,403.4271,402.0278,402.9048,10618.0
2023-03-06 09:50:00,409.16,410.41,408.49,410.35,6024.0,403.2004,404.4322,402.5402,404.3731,6024.0
2023-03-06 09:55:00,410.57,411.28,410.27,411.28,4668.0,404.5899,405.2896,404.2943,405.2896,4668.0
2023-03-06 10:00:00,411.25,411.43,409.9,411.16,3079.0,405.26,405.4374,403.9297,405.1713,3079.0
2023-03-06 10:05:00,411.29,412.29,410.91,411.4,8697.0,405.2994,406.2849,404.925,405.4078,8697.0
2023-03-06 10:10:00,411.67,412.48,411.67,412.3,2429.0,405.6739,406.4721,405.6739,406.2947,2429.0
2023-03-06 10:15:00,412.73,413.36,412.73,413.16,3050.0,406.7184,407.3393,406.7184,407.1422,3050.0
2023-03-06 10:20:00,412.83,414.28,412.83,414.27,10616.0,406.817,408.2459,406.817,408.236,10616.0
2023-03-06 10:25:00,414.06,414.7,413.56,414.55,14030.0,408.0291,408.6598,407.5364,408.5119,14030.0
2023-03-06 10:30:00,414.43,415.71,414.41,415.42,31944.0,408.3937,409.655,408.374,409.3693,31944.0
2023-03-06 10:35:00,415.49,416.05,414.94,415.9,18776.0,409.4382,409.9901,408.8963,409.8423,18776.0
2023-03-06 10:40:00,416.05,417.85,416.03,417.73,8439.0,409.9901,411.7639,409.9704,411.6456,8439.0
2023-03-06 10:45:00,417.67,418.39,417.0,417.34,33028.0,411.5865,412.296,410.9263,411.2613,33028.0
2023-03-06 10:50:00,417.34,417.64,416.67,417.58,16050.0,411.2613,411.5569,410.6011,411.4978,16050.0
2023-03-06 10:55:00,417.38,418.37,417.26,417.73,8657.0,411.3007,412.2763,411.1825,411.6456,8657.0
2023-03-06 11:00:00,417.74,418.36,417.51,418.28,8166.0,411.6555,412.2664,411.4288,412.1876,8166.0
2023-03-06 11:05:00,418.18,419.21,418.18,418.91,10588.0,412.0891,413.1041,412.0891,412.8084,10588.0
2023-03-06 11:10:00,419.0,419.71,418.92,419.52,8763.0,412.8971,413.5968,412.8183,413.4095,8763.0
2023-03-06 11:15:00,419.67,419.67,418.95,419.48,4658.0,413.5574,413.5574,412.8479,413.3701,4658.0
2023-03-06 11:20:00,419.36,419.36,418.42,418.73,6000.0,413.2519,413.2519,412.3256,412.6311,6000.0
2023-03-06 11:25:00,418.73,418.85,418.02,418.15,7315.0,412.6311,412.7493,411.9314,412.0595,7315.0
2023-03-06 11:30:00,418.15,418.39,417.97,418.13,4836.0,412.0595,412.296,411.8821,412.0398,4836.0
2023-03-06 11:35:00,418.0,418.82,418.0,418.65,6209.0,411.9117,412.7197,411.9117,412.5522,6209.0
2023-03-06 11:40:00,418.49,419.01,418.37,418.51,14957.0,412.3946,412.907,412.2763,412.4143,14957.0
2023-03-06 11:45:00,418.31,418.46,417.54,417.62,7009.0,412.2172,412.365,411.4584,411.5372,7009.0
2023-03-06 11:50:00,417.62,418.69,417.47,418.48,4037.0,411.5372,412.5916,411.3894,412.3847,4037.0
2023-03-06 11:55:00,418.38,419.03,418.32,418.86,8921.0,412.2862,412.9267,412.227,412.7592,8921.0
2023-03-06 12:00:00,418.89,419.08,418.64,418.85,3475.0,412.7887,412.976,412.5424,412.7493,3475.0
2023-03-06 12:05:00,418.84,418.85,418.2,418.84,7130.0,412.7395,412.7493,412.1088,412.7395,7130.0
2023-03-06 12:10:00,419.0,419.0,418.69,418.93,3063.0,412.8971,412.8971,412.5916,412.8281,3063.0
2023-03-06 12:15:00,418.95,419.02,418.45,418.6,3369.0,412.8479,412.9168,412.3551,412.5029,3369.0
2023-03-06 12:20:00,418.61,418.69,417.73,418.08,4870.0,412.5128,412.5916,411.6456,411.9905,4870.0
2023-03-06 12:25:00,417.76,417.91,417.52,417.88,2560.0,411.6752,411.823,411.4387,411.7934,2560.0
2023-03-06 12:30:00,417.75,418.21,417.68,418.21,4616.0,411.6653,412.1186,411.5963,412.1186,4616.0
2023-03-06 12:35:00,417.91,418.11,417.24,417.24,2000.0,411.823,412.0201,411.1628,411.1628,2000.0
2023-03-06 12:40:00,417.42,417.44,416.61,416.65,2095.0,411.3401,411.3598,410.5419,410.5814,2095.0
2023-03-06 12:45:00,416.55,416.62,415.4,415.44,2750.0,410.4828,410.5518,409.3496,409.389,2750.0
2023-03-06 12:50:00,415.44,415.77,415.2,415.31,6927.0,409.389,409.7142,409.1525,409.2609,6927.0
2023-03-06 12:55:00,415.24,415.96,415.13,415.79,4670.0,409.1919,409.9014,409.0835,409.7339,4670.0
2023-03-06 13:00:00,415.66,416.76,415.35,416.43,36859.0,409.6058,410.6897,409.3003,410.3646,36859.0
2023-03-06 13:05:00,416.58,416.58,415.38,415.54,2906.0,410.5124,410.5124,409.3298,409.4875,2906.0
2023-03-06 13:10:00,415.68,415.82,415.53,415.61,2034.0,409.6255,409.7634,409.4777,409.5565,2034.0
2023-03-06 13:15:00,415.8,415.86,415.42,415.69,4437.0,409.7437,409.8029,409.3693,409.6353,4437.0
2023-03-06 13:20:00,415.96,416.11,415.37,415.37,16927.0,409.9014,410.0492,409.32,409.32,16927.0
2023-03-06 13:25:00,415.42,415.7,415.02,415.23,4455.0,409.3693,409.6452,408.9751,409.182,4455.0
2023-03-06 13:30:00,415.19,415.55,415.12,415.34,2153.0,409.1426,409.4974,409.0736,409.2904,2153.0
2023-03-06 13:35:00,415.37,415.41,414.87,415.07,9629.0,409.32,409.3594,408.8273,409.0244,9629.0
2023-03-06 13:40:00,414.93,415.66,414.87,415.45,15558.0,408.8864,409.6058,408.8273,409.3988,15558.0
2023-03-06 13:45:00,415.43,415.52,415.04,415.19,8547.0,409.3791,409.4678,408.9948,409.1426,8547.0
2023-03-06 13:50:00,415.39,415.39,414.7,415.05,3685.0,409.3397,409.3397,408.6598,409.0047,3685.0
2023-03-06 13:55:00,414.91,415.25,414.27,414.28,4319.0,408.8667,409.2017,408.236,408.2459,4319.0
2023-03-06 14:00:00,414.25,414.51,414.2,414.44,1849.0,408.2163,408.4725,408.167,408.4035,1849.0
2023-03-06 14:05:00,414.44,414.63,414.12,414.54,13745.0,408.4035,408.5908,408.0882,408.5021,13745.0
2023-03-06 14:10:00,414.6,415.5,414.57,415.44,4216.0,408.5612,409.4481,408.5316,409.389,4216.0
2023-03-06 14:15:00,415.44,415.45,414.22,414.38,3263.0,409.389,409.3988,408.1867,408.3444,3263.0
2023-03-06 14:20:00,414.38,414.59,414.15,414.16,3245.0,408.3444,408.5514,408.1178,408.1276,3245.0
2023-03-06 14:25:00,414.25,414.25,413.8,414.11,5123.0,408.2163,408.2163,407.7729,408.0783,5123.0
2023-03-06 14:30:00,414.09,414.32,413.63,413.75,3400.0,408.0586,408.2853,407.6053,407.7236,3400.0
2023-03-06 14:35:00,413.82,414.1,413.68,413.78,2700.0,407.7926,408.0685,407.6546,407.7532,2700.0
2023-03-06 14:40:00,413.68,413.97,413.44,413.97,2826.0,407.6546,407.9404,407.4181,407.9404,2826.0
2023-03-06 14:45:00,413.75,413.75,412.9,413.01,3296.0,407.7236,407.7236,406.886,406.9944,3296.0
2023-03-06 14:50:00,412.8,413.23,412.62,413.23,3040.0,406.7874,407.2112,406.61,407.2112,3040.0
2023-03-06 14:55:00,413.25,413.36,412.92,413.23,9200.0,407.2309,407.3393,406.9057,407.2112,9200.0
2023-03-06 15:00:00,413.23,414.21,413.03,414.2,13432.0,407.2112,408.1769,407.0141,408.167,13432.0
2023-03-06 15:05:00,414.11,414.26,413.68,414.05,7269.0,408.0783,408.2262,407.6546,408.0192,7269.0
2023-03-06 15:10:00,414.28,414.47,413.42,413.6,11339.0,408.2459,408.4331,407.3984,407.5758,11339.0
2023-03-06 15:15:00,413.6,413.62,412.95,413.51,9630.0,407.5758,407.5955,406.9352,407.4871,9630.0
2023-03-06 15:20:00,413.52,413.67,413.1,413.22,7347.0,407.4969,407.6448,407.0831,407.2013,7347.0
2023-03-06 15:25:00,413.19,413.58,413.01,413.25,12214.0,407.1717,407.5561,406.9944,407.2309,12214.0
2023-03-06 15:30:00,413.34,414.14,413.27,413.64,11298.0,407.3196,408.1079,407.2506,407.6152,11298.0
2023-03-06 15:35:00,413.56,413.7,413.21,413.7,6891.0,407.5364,407.6743,407.1915,407.6743,6891.0
2023-03-06 15:40:00,413.45,414.15,413.4,414.03,14194.0,407.428,408.1178,407.3787,407.9995,14194.0
2023-03-06 15:45:00,413.95,414.54,413.9,414.38,12929.0,407.9207,408.5021,407.8714,408.3444,12929.0
2023-03-06 15:50:00,414.21,414.4,412.92,413.17,26355.0,408.1769,408.3641,406.9057,407.152,26355.0
2023-03-06 15:55:00,413.05,413.39,412.29,412.76,63274.0,407.0338,407.3688,406.2849,406.748,63274.0
2023-03-07 09:30:00,413.08,413.46,412.22,412.89,12584.0,407.0633,407.4378,406.2159,406.8761,12584.0
2023-03-07 09:35:00,413.87,415.33,413.84,415.28,15449.0,407.8418,409.2806,407.8123,409.2313,15449.0
2023-03-07 09:40:00,415.5,417.32,415.31,417.03,11911.0,409.4481,411.2416,409.2609,410.9558,11911.0
2023-03-07 09:45:00,417.3,418.2,417.24,417.73,15710.0,411.2219,412.1088,411.1628,411.6456,15710.0
2023-03-07 09:50:00,417.8,417.8,416.71,417.42,14200.0,411.7146,411.7146,410.6405,411.3401,14200.0
2023-03-07 09:55:00,417.74,417.99,416.85,416.98,26080.0,411.6555,411.9018,410.7784,410.9065,26080.0
2023-03-07 10:00:00,417.0,417.0,413.51,414.18,22878.0,410.9263,410.9263,407.4871,408.1473,22878.0
2023-03-07 10:05:00,413.97,414.44,411.56,412.23,16571.0,407.9404,408.4035,405.5655,406.2257,16571.0
2023-03-07 10:10:00,412.12,412.87,411.26,412.74,11695.0,406.1173,406.8564,405.2699,406.7283,11695.0
2023-03-07 10:15:00,412.67,412.96,411.0,411.11,13610.0,406.6593,406.9451,405.0136,405.122,13610.0
2023-03-07 10:20:00,411.44,413.5,410.9,412.66,13690.0,405.4472,407.4772,404.9151,406.6495,13690.0
2023-03-07 10:25:00,412.52,412.82,411.19,411.36,6730.0,406.5115,406.8071,405.2009,405.3684,6730.0
2023-03-07 10:30:00,411.37,414.25,411.36,414.01,14419.0,405.3783,408.2163,405.3684,407.9798,14419.0
2023-03-07 10:35:00,414.34,414.89,413.61,413.62,10729.0,408.305,408.847,407.5856,407.5955,10729.0
2023-03-07 10:40:00,413.61,414.16,412.49,412.5,7098.0,407.5856,408.1276,406.4819,406.4918,7098.0
2023-03-07 10:45:00,412.06,414.18,412.06,413.9,5630.0,406.0582,408.1473,406.0582,407.8714,5630.0
2023-03-07 10:50:00,413.54,413.58,411.45,412.61,9397.0,407.5166,407.5561,405.4571,406.6002,9397.0
2023-03-07 10:55:00,412.6,412.73,411.0,411.0,10024.0,406.5903,406.7184,405.0136,405.0136,10024.0
2023-03-07 11:00:00,410.82,412.59,410.82,412.33,3800.0,404.8363,406.5805,404.8363,406.3243,3800.0
2023-03-07 11:05:00,412.34,412.69,411.96,411.97,5328.0,406.3341,406.679,405.9597,405.9695,5328.0
2023-03-07 11:10:00,412.04,412.74,410.83,410.83,3474.0,406.0385,406.7283,404.8461,404.8461,3474.0
2023-03-07 11:15:00,411.36,411.92,411.0,411.68,1888.0,405.3684,405.9202,405.0136,405.6837,1888.0
2023-03-07 11:20:00,411.67,411.7,411.2,411.23,3112.0,405.6739,405.7034,405.2107,405.2403,3112.0
2023-03-07 11:25:00,411.51,412.14,411.24,411.58,9479.0,405.5162,406.137,405.2501,405.5852,9479.0
2023-03-07 11:30:00,411.6,411.6,411.05,411.06,2505.0,405.6049,405.6049,405.0629,405.0728,2505.0
2023-03-07 11:35:00,411.5,412.12,411.35,411.52,2604.0,405.5064,406.1173,405.3585,405.5261,2604.0
2023-03-07 11:40:00,411.73,413.04,411.0,413.04,2430.0,405.733,407.0239,405.0136,407.0239,2430.0
2023-03-07 11:45:00,413.27,413.73,412.92,413.46,3163.0,407.2506,407.7039,406.9057,407.4378,3163.0
2023-03-07 11:50:00,413.76,413.76,412.49,412.82,2611.0,407.7334,407.7334,406.4819,406.8071,2611.0
2023-03-07 11:55:00,412.58,412.62,411.88,412.58,4526.0,406.5706,406.61,405.8808,406.5706,4526.0
2023-03-07 12:00:00,412.73,412.82,412.25,412.6,1702.0,406.7184,406.8071,406.2454,406.5903,1702.0
2023-03-07 12:05:00,412.56,413.16,412.42,412.86,3055.0,406.5509,407.1422,406.413,406.8466,3055.0
2023-03-07 12:10:00,413.05,413.46,412.76,412.97,1819.0,407.0338,407.4378,406.748,406.955,1819.0
2023-03-07 12:15:00,413.1,414.26,412.8,414.26,2910.0,407.0831,408.2262,406.7874,408.2262,2910.0
2023-03-07 12:20:00,414.26,415.55,413.97,414.06,4812.0,408.2262,409.4974,407.9404,408.0291,4812.0
2023-03-07 12:25:00,414.43,415.47,414.43,414.61,3300.0,408.3937,409.4185,408.3937,408.5711,3300.0
2023-03-07 12:30:00,414.58,415.2,414.42,415.19,4852.0,408.5415,409.1525,408.3838,409.1426,4852.0
2023-03-07 12:35:00,415.54,415.54,414.51,415.1,10324.0,409.4875,409.4875,408.4725,409.0539,10324.0
2023-03-07 12:40:00,415.13,415.43,414.58,414.67,4527.0,409.0835,409.3791,408.5415,408.6302,4527.0
2023-03-07 12:45:00,415.04,415.21,414.69,414.91,3503.0,408.9948,409.1623,408.6499,408.8667,3503.0
2023-03-07 12:50:00,414.6,415.01,413.93,413.98,4077.0,408.5612,408.9652,407.901,407.9502,4077.0
2023-03-07 12:55:00,413.67,413.67,412.99,413.26,2089.0,407.6448,407.6448,406.9747,407.2407,2089.0
2023-03-07 13:00:00,413.11,413.97,412.94,413.51,12998.0,407.0929,407.9404,406.9254,407.4871,12998.0
2023-03-07 13:05:00,413.45,413.71,413.13,413.18,4226.0,407.428,407.6842,407.1126,407.1619,4226.0
2023-03-07 13:10:00,413.1,413.2,412.16,412.59,3374.0,407.0831,407.1816,406.1567,406.5805,3374.0
2023-03-07 13:15:00,412.61,412.61,411.83,412.03,2030.0,406.6002,406.6002,405.8316,406.0286,2030.0
2023-03-07 13:20:00,412.27,412.67,412.12,412.67,6109.0,406.2651,406.6593,406.1173,406.6593,6109.0
2023-03-07 13:25:00,412.48,413.16,412.29,412.9,4423.0,406.4721,407.1422,406.2849,406.886,4423.0
2023-03-07 13:30:00,412.73,413.15,412.4,412.4,4563.0,406.7184,407.1323,406.3933,406.3933,4563.0
2023-03-07 13:35:00,412.06,412.53,412.03,412.14,1918.0,406.0582,406.5214,406.0286,406.137,1918.0
2023-03-07 13:40:00,411.88,411.93,410.17,410.17,3906.0,405.8808,405.9301,404.1957,404.1957,3906.0
2023-03-07 13:45:00,410.49,410.49,409.54,409.54,2745.0,404.5111,404.5111,403.5749,403.5749,2745.0
2023-03-07 13:50:00,409.79,410.38,409.36,410.29,3136.0,403.8213,404.4027,403.3975,404.314,3136.0
2023-03-07 13:55:00,410.29,411.09,410.18,410.96,3900.0,404.314,405.1023,404.2056,404.9742,3900.0
2023-03-07 14:00:00,410.97,411.2,410.44,410.59,4635.0,404.9841,405.2107,404.4618,404.6096,4635.0
2023-03-07 14:05:00,410.74,411.44,410.69,411.22,4951.0,404.7574,405.4472,404.7082,405.2304,4951.0
2023-03-07 14:10:00,411.11,411.84,411.05,411.76,3224.0,405.122,405.8414,405.0629,405.7626,3224.0
2023-03-07 14:15:00,411.75,411.76,410.87,411.33,6963.0,405.7527,405.7626,404.8855,405.3388,6963.0
2023-03-07 14:20:00,411.27,411.27,410.36,410.37,4126.0,405.2797,405.2797,404.383,404.3928,4126.0
2023-03-07 14:25:00,410.21,410.61,410.2,410.41,2910.0,404.2352,404.6293,404.2253,404.4322,2910.0
2023-03-07 14:30:00,410.25,410.59,410.13,410.43,3512.0,404.2746,404.6096,404.1563,404.4519,3512.0
2023-03-07 14:35:00,410.49,410.71,410.09,410.09,4115.0,404.5111,404.7279,404.1169,404.1169,4115.0
2023-03-07 14:40:00,410.31,410.42,409.73,409.73,3434.0,404.3337,404.4421,403.7621,403.7621,3434.0
2023-03-07 14:45:00,409.71,410.1,409.71,409.79,3120.0,403.7424,404.1268,403.7424,403.8213,3120.0
2023-03-07 14:50:00,409.59,409.85,409.38,409.69,2457.0,403.6242,403.8804,403.4172,403.7227,2457.0
2023-03-07 14:55:00,409.75,409.75,409.27,409.64,4458.0,403.7819,403.7819,403.3088,403.6735,4458.0
2023-03-07 15:00:00,410.06,410.39,409.81,410.1,3567.0,404.0873,404.4125,403.841,404.1268,3567.0
2023-03-07 15:05:00,409.92,410.47,409.92,410.2,3900.0,403.9494,404.4914,403.9494,404.2253,3900.0
2023-03-07 15:10:00,410.33,410.78,410.21,410.34,4694.0,404.3534,404.7968,404.2352,404.3633,4694.0
2023-03-07 15:15:00,410.46,411.1,410.46,411.0,5689.0,404.4815,405.1122,404.4815,405.0136,5689.0
2023-03-07 15:20:00,411.0,411.0,409.45,409.56,11248.0,405.0136,405.0136,403.4862,403.5946,11248.0
2023-03-07 15:25:00,409.61,409.61,408.46,408.7,6296.0,403.6439,403.6439,402.5106,402.7471,6296.0
2023-03-07 15:30:00,408.56,409.81,408.44,409.44,8437.0,402.6092,403.841,402.4909,403.4764,8437.0
2023-03-07 15:35:00,409.44,410.0,409.29,409.7,9139.0,403.4764,404.0282,403.3286,403.7326,9139.0
2023-03-07 15:40:00,409.82,409.93,409.37,409.55,6344.0,403.8508,403.9592,403.4074,403.5848,6344.0
2023-03-07 15:45:00,409.39,409.43,408.81,409.22,11582.0,403.4271,403.4665,402.8555,403.2596,11582.0
2023-03-07 15:50:00,409.33,409.44,408.58,408.95,25904.0,403.368,403.4764,402.6289,402.9935,25904.0
2023-03-07 15:55:00,409.03,409.44,408.82,409.05,54345.0,403.0723,403.4764,402.8654,403.092,54345.0
2023-03-08 09:30:00,408.16,410.88,408.0,409.28,30917.0,402.215,404.8954,402.0573,403.3187,30917.0
2023-03-08 09:35:00,409.5,410.11,408.65,409.95,6386.0,403.5355,404.1366,402.6979,403.9789,6386.0
2023-03-08 09:40:00,410.03,410.79,409.3,410.16,10965.0,404.0578,404.8067,403.3384,404.1859,10965.0
2023-03-08 09:45:00,410.12,410.96,409.66,410.72,11995.0,404.1465,404.9742,403.6932,404.7377,11995.0
2023-03-08 09:50:00,410.81,411.04,409.59,410.33,10007.0,404.8264,405.0531,403.6242,404.3534,10007.0
2023-03-08 09:55:00,410.3,411.78,410.17,411.08,10699.0,404.3238,405.7823,404.1957,405.0925,10699.0
2023-03-08 10:00:00,411.21,411.24,408.9,410.42,15418.0,405.2206,405.2501,402.9442,404.4421,15418.0
2023-03-08 10:05:00,410.25,411.5,409.96,411.47,22467.0,404.2746,405.5064,403.9888,405.4768,22467.0
2023-03-08 10:10:00,411.47,412.65,411.2,411.68,37318.0,405.4768,406.6396,405.2107,405.6837,37318.0
2023-03-08 10:15:00,411.34,411.85,410.88,411.82,17658.0,405.3487,405.8513,404.8954,405.8217,17658.0
2023-03-08 10:20:00,411.83,414.75,410.9,414.71,29244.0,405.8316,408.709,404.9151,408.6696,29244.0
2023-03-08 10:25:00,414.64,414.65,413.2,413.84,128970.0,408.6006,408.6105,407.1816,407.8123,128970.0
2023-03-08 10:30:00,413.84,414.89,413.41,414.45,41557.0,407.8123,408.847,407.3885,408.4134,41557.0
2023-03-08 10:35:00,414.55,415.56,414.55,414.79,17886.0,408.5119,409.5072,408.5119,408.7484,17886.0
2023-03-08 10:40:00,414.69,415.27,413.98,414.58,16416.0,408.6499,409.2215,407.9502,408.5415,16416.0
2023-03-08 10:45:00,414.58,415.05,413.71,413.71,8705.0,408.5415,409.0047,407.6842,407.6842,8705.0
2023-03-08 10:50:00,413.86,414.42,413.0,414.03,6357.0,407.832,408.3838,406.9845,407.9995,6357.0
2023-03-08 10:55:00,413.91,414.67,413.91,414.17,6756.0,407.8813,408.6302,407.8813,408.1375,6756.0
2023-03-08 11:00:00,414.28,415.43,414.24,415.26,6734.0,408.2459,409.3791,408.2065,409.2116,6734.0
2023-03-08 11:05:00,415.53,416.55,415.45,416.16,7188.0,409.4777,410.4828,409.3988,410.0985,7188.0
2023-03-08 11:10:00,416.4,416.49,415.48,415.83,3200.0,410.335,410.4237,409.4284,409.7733,3200.0
2023-03-08 11:15:00,415.92,416.54,415.74,416.1,7665.0,409.862,410.473,409.6846,410.0394,7665.0
2023-03-08 11:20:00,415.94,416.12,414.89,415.04,10759.0,409.8817,410.0591,408.847,408.9948,10759.0
2023-03-08 11:25:00,414.87,415.27,414.21,414.21,4563.0,408.8273,409.2215,408.1769,408.1769,4563.0
2023-03-08 11:30:00,414.43,414.43,413.05,413.68,12445.0,408.3937,408.3937,407.0338,407.6546,12445.0
2023-03-08 11:35:00,413.55,414.36,413.23,414.36,2450.0,407.5265,408.3247,407.2112,408.3247,2450.0
2023-03-08 11:40:00,414.79,415.78,414.78,415.01,5523.0,408.7484,409.724,408.7386,408.9652,5523.0
2023-03-08 11:45:00,415.15,416.6,415.0,416.29,3976.0,409.1032,410.5321,408.9554,410.2266,3976.0
2023-03-08 11:50:00,416.39,417.19,416.39,416.62,8409.0,410.3251,411.1135,410.3251,410.5518,8409.0
2023-03-08 11:55:00,416.7,416.82,416.15,416.17,7061.0,410.6306,410.7489,410.0886,410.1083,7061.0
2023-03-08 12:00:00,416.39,416.81,416.02,416.22,4013.0,410.3251,410.739,409.9605,410.1576,4013.0
2023-03-08 12:05:00,416.39,416.39,415.69,415.69,3911.0,410.3251,410.3251,409.6353,409.6353,3911.0
2023-03-08 12:10:00,415.77,415.77,415.04,415.48,2731.0,409.7142,409.7142,408.9948,409.4284,2731.0
2023-03-08 12:15:00,415.51,416.12,415.51,415.86,4549.0,409.458,410.0591,409.458,409.8029,4549.0
2023-03-08 12:20:00,415.82,416.04,415.53,415.72,1700.0,409.7634,409.9802,409.4777,409.6649,1700.0
2023-03-08 12:25:00,415.82,415.82,414.61,414.75,5167.0,409.7634,409.7634,408.5711,408.709,5167.0
2023-03-08 12:30:00,414.72,414.73,413.86,414.23,3917.0,408.6795,408.6893,407.832,408.1966,3917.0
2023-03-08 12:35:00,414.53,415.27,414.53,414.87,6403.0,408.4922,409.2215,408.4922,408.8273,6403.0
2023-03-08 12:40:00,414.9,415.39,414.9,415.39,1900.0,408.8568,409.3397,408.8568,409.3397,1900.0
2023-03-08 12:45:00,415.41,416.1,415.14,416.1,5698.0,409.3594,410.0394,409.0933,410.0394,5698.0
2023-03-08 12:50:00,416.09,416.09,415.69,415.75,4053.0,410.0295,410.0295,409.6353,409.6945,4053.0
2023-03-08 12:55:00,415.82,415.82,414.73,415.29,13555.0,409.7634,409.7634,408.6893,409.2412,13555.0
2023-03-08 13:00:00,415.46,415.86,415.0,415.22,5125.0,409.4087,409.8029,408.9554,409.1722,5125.0
2023-03-08 13:05:00,415.22,415.73,415.15,415.67,8504.0,409.1722,409.6748,409.1032,409.6156,8504.0
2023-03-08 13:10:00,415.5,416.14,415.39,416.0,5065.0,409.4481,410.0788,409.3397,409.9408,5065.0
2023-03-08 13:15:00,415.67,415.8,415.0,415.15,1802.0,409.6156,409.7437,408.9554,409.1032,1802.0
2023-03-08 13:20:00,415.41,415.59,415.16,415.44,4224.0,409.3594,409.5368,409.1131,409.389,4224.0
2023-03-08 13:25:00,415.21,415.26,414.35,414.35,1200.0,409.1623,409.2116,408.3149,408.3149,1200.0
2023-03-08 13:30:00,414.06,414.37,413.87,414.25,3538.0,408.0291,408.3346,407.8418,408.2163,3538.0
2023-03-08 13:35:00,413.98,414.5,413.98,414.21,7911.0,407.9502,408.4627,407.9502,408.1769,7911.0
2023-03-08 13:40:00,414.12,414.28,413.62,413.88,7063.0,408.0882,408.2459,407.5955,407.8517,7063.0
2023-03-08 13:45:00,413.89,414.46,413.89,414.39,4000.0,407.8616,408.4232,407.8616,408.3543,4000.0
2023-03-08 13:50:00,414.22,415.11,414.22,415.11,4675.0,408.1867,409.0638,408.1867,409.0638,4675.0
2023-03-08 13:55:00,415.09,415.57,414.82,415.49,6200.0,409.0441,409.5171,408.778,409.4382,6200.0
2023-03-08 14:00:00,415.61,415.89,415.03,415.03,9619.0,409.5565,409.8324,408.9849,408.9849,9619.0
2023-03-08 14:05:00,414.76,415.0,414.23,414.97,7591.0,408.7189,408.9554,408.1966,408.9258,7591.0
2023-03-08 14:10:00,415.18,415.75,415.03,415.52,6087.0,409.1328,409.6945,408.9849,409.4678,6087.0
2023-03-08 14:15:00,415.46,415.97,415.12,415.65,8292.0,409.4087,409.9113,409.0736,409.5959,8292.0
2023-03-08 14:20:00,415.55,415.72,415.45,415.46,4427.0,409.4974,409.6649,409.3988,409.4087,4427.0
2023-03-08 14:25:00,415.56,415.79,415.54,415.69,3460.0,409.5072,409.7339,409.4875,409.6353,3460.0
2023-03-08 14:30:00,415.46,415.78,415.2,415.66,3449.0,409.4087,409.724,409.1525,409.6058,3449.0
2023-03-08 14:35:00,415.66,416.27,415.66,416.27,9600.0,409.6058,410.2069,409.6058,410.2069,9600.0
2023-03-08 14:40:00,416.29,416.45,416.08,416.26,2701.0,410.2266,410.3843,410.0197,410.197,2701.0
2023-03-08 14:45:00,416.19,416.39,416.08,416.27,4994.0,410.1281,410.3251,410.0197,410.2069,4994.0
2023-03-08 14:50:00,416.19,416.53,416.03,416.53,13944.0,410.1281,410.4631,409.9704,410.4631,13944.0
2023-03-08 14:55:00,416.42,416.42,415.83,415.98,12498.0,410.3547,410.3547,409.7733,409.9211,12498.0
2023-03-08 15:00:00,416.02,416.28,415.43,415.56,4207.0,409.9605,410.2167,409.3791,409.5072,4207.0
2023-03-08 15:05:00,415.43,415.43,414.66,415.08,4758.0,409.3791,409.3791,408.6203,409.0342,4758.0
2023-03-08 15:10:00,414.96,415.1,414.54,414.9,12086.0,408.916,409.0539,408.5021,408.8568,12086.0
2023-03-08 15:15:00,414.93,415.15,414.68,414.87,7040.0,408.8864,409.1032,408.64,408.8273,7040.0
2023-03-08 15:20:00,414.83,415.19,414.82,415.04,6283.0,408.7879,409.1426,408.778,408.9948,6283.0
2023-03-08 15:25:00,415.07,415.32,414.87,415.14,8644.0,409.0244,409.2707,408.8273,409.0933,8644.0
2023-03-08 15:30:00,415.23,415.56,415.19,415.56,7300.0,409.182,409.5072,409.1426,409.5072,7300.0
2023-03-08 15:35:00,415.6,416.7,415.6,416.26,11840.0,409.5466,410.6306,409.5466,410.197,11840.0
2023-03-08 15:40:00,416.37,417.66,416.37,417.58,9062.0,410.3054,411.5766,410.3054,411.4978,9062.0
2023-03-08 15:45:00,417.66,418.18,417.27,417.69,13700.0,411.5766,412.0891,411.1923,411.6062,13700.0
2023-03-08 15:50:00,417.52,417.53,416.37,416.37,23054.0,411.4387,411.4485,410.3054,410.3054,23054.0
2023-03-08 15:55:00,416.37,416.9,416.19,416.8,47453.0,410.3054,410.8277,410.1281,410.7292,47453.0
2023-03-09 09:30:00,418.8,418.8,415.07,418.4,35743.0,412.7,412.7,409.0244,412.3059,35743.0
2023-03-09 09:35:00,418.5,419.45,417.69,418.86,7966.0,412.4044,413.3406,411.6062,412.7592,7966.0
2023-03-09 09:40:00,419.22,419.22,418.17,418.44,3444.0,413.1139,413.1139,412.0792,412.3453,3444.0
2023-03-09 09:45:00,418.55,420.31,418.54,419.94,10180.0,412.4537,414.188,412.4438,413.8234,10180.0
2023-03-09 09:50:00,420.06,420.74,419.22,420.25,11769.0,413.9417,414.6118,413.1139,414.1289,11769.0
2023-03-09 09:55:00,420.51,421.51,420.51,421.51,4548.0,414.3851,415.3706,414.3851,415.3706,4548.0
2023-03-09 10:00:00,421.52,422.53,421.31,422.18,14650.0,415.3804,416.3757,415.1735,416.0308,14650.0
2023-03-09 10:05:00,422.27,423.56,422.27,423.56,18714.0,416.1195,417.3907,416.1195,417.3907,18714.0
2023-03-09 10:10:00,423.39,424.32,423.25,424.06,12938.0,417.2232,418.1396,417.0852,417.8834,12938.0
2023-03-09 10:15:00,424.09,424.61,422.93,424.12,11921.0,417.913,418.4254,416.7699,417.9425,11921.0
2023-03-09 10:20:00,424.06,424.68,423.43,423.74,21673.0,417.8834,418.4944,417.2626,417.5681,21673.0
2023-03-09 10:25:00,423.7,423.87,421.37,421.92,21601.0,417.5287,417.6962,415.2326,415.7746,21601.0
2023-03-09 10:30:00,422.04,422.19,421.49,421.83,14016.0,415.8928,416.0407,415.3509,415.6859,14016.0
2023-03-09 10:35:00,421.8,421.86,420.92,421.02,11453.0,415.6563,415.7155,414.7892,414.8877,11453.0
2023-03-09 10:40:00,421.09,421.15,420.42,420.47,3006.0,414.9567,415.0158,414.2964,414.3457,3006.0
2023-03-09 10:45:00,420.47,420.78,419.96,420.11,3961.0,414.3457,414.6512,413.8431,413.991,3961.0
2023-03-09 10:50:00,420.25,420.82,420.13,420.77,5254.0,414.1289,414.6906,414.0107,414.6413,5254.0
2023-03-09 10:55:00,420.8,421.03,420.21,420.38,6115.0,414.6709,414.8976,414.0895,414.257,6115.0
2023-03-09 11:00:00,420.46,420.46,418.46,418.85,6536.0,414.3359,414.3359,412.365,412.7493,6536.0
2023-03-09 11:05:00,418.85,419.04,418.34,418.82,4054.0,412.7493,412.9365,412.2467,412.7197,4054.0
2023-03-09 11:10:00,418.84,419.2,417.72,418.27,46038.0,412.7395,413.0942,411.6358,412.1778,46038.0
2023-03-09 11:15:00,418.7,419.23,418.37,418.85,11366.0,412.6015,413.1238,412.2763,412.7493,11366.0
2023-03-09 11:20:00,418.74,419.43,418.05,419.43,5583.0,412.6409,413.3209,411.961,413.3209,5583.0
2023-03-09 11:25:00,419.46,419.53,418.28,418.4,3550.0,413.3504,413.4194,412.1876,412.3059,3550.0
2023-03-09 11:30:00,418.41,418.79,417.99,418.3,6318.0,412.3157,412.6902,411.9018,412.2073,6318.0
2023-03-09 11:35:00,418.3,418.93,418.3,418.35,2625.0,412.2073,412.8281,412.2073,412.2566,2625.0
2023-03-09 11:40:00,418.81,419.21,418.67,418.67,4490.0,412.7099,413.1041,412.5719,412.5719,4490.0
2023-03-09 11:45:00,419.03,419.43,418.87,419.3,2017.0,412.9267,413.3209,412.769,413.1928,2017.0
2023-03-09 11:50:00,419.15,419.75,419.0,419.14,5871.0,413.0449,413.6362,412.8971,413.0351,5871.0
2023-03-09 11:55:00,419.31,419.48,418.91,419.32,8876.0,413.2026,413.3701,412.8084,413.2125,8876.0
2023-03-09 12:00:00,419.21,419.62,417.72,418.12,10150.0,413.1041,413.5081,411.6358,412.0299,10150.0
2023-03-09 12:05:00,417.99,419.6,417.81,419.23,7544.0,411.9018,413.4884,411.7245,413.1238,7544.0
2023-03-09 12:10:00,419.05,419.74,419.05,419.12,6453.0,412.9464,413.6263,412.9464,413.0154,6453.0
2023-03-09 12:15:00,419.27,419.85,418.88,419.69,10260.0,413.1632,413.7347,412.7789,413.5771,10260.0
2023-03-09 12:20:00,419.68,420.48,419.55,419.96,8109.0,413.5672,414.3556,413.4391,413.8431,8109.0
2023-03-09 12:25:00,419.91,420.17,419.75,419.84,2914.0,413.7939,414.0501,413.6362,413.7249,2914.0
2023-03-09 12:30:00,419.95,420.08,419.56,419.57,7656.0,413.8333,413.9614,413.449,413.4588,7656.0
2023-03-09 12:35:00,419.58,419.64,418.4,418.88,26204.0,413.4687,413.5278,412.3059,412.7789,26204.0
2023-03-09 12:40:00,418.93,419.31,416.92,417.05,18926.0,412.8281,413.2026,410.8474,410.9755,18926.0
2023-03-09 12:45:00,416.99,417.23,416.09,416.23,3958.0,410.9164,411.1529,410.0295,410.1675,3958.0
2023-03-09 12:50:00,416.33,417.98,416.33,417.58,5682.0,410.266,411.892,410.266,411.4978,5682.0
2023-03-09 12:55:00,417.45,417.89,417.32,417.75,3153.0,411.3697,411.8033,411.2416,411.6653,3153.0
2023-03-09 13:00:00,417.6,417.71,416.92,417.34,3096.0,411.5175,411.6259,410.8474,411.2613,3096.0
2023-03-09 13:05:00,417.18,417.27,417.0,417.12,2677.0,411.1036,411.1923,410.9263,411.0445,2677.0
2023-03-09 13:10:00,417.17,417.28,416.74,416.84,6548.0,411.0938,411.2022,410.67,410.7686,6548.0
2023-03-09 13:15:00,416.93,417.07,416.23,416.44,3249.0,410.8573,410.9952,410.1675,410.3744,3249.0
2023-03-09 13:20:00,416.29,416.45,414.99,414.99,900.0,410.2266,410.3843,408.9455,408.9455,900.0
2023-03-09 13:25:00,415.08,415.1,414.31,414.64,2867.0,409.0342,409.0539,408.2754,408.6006,2867.0
2023-03-09 13:30:00,414.66,414.67,413.79,413.8,2416.0,408.6203,408.6302,407.763,407.7729,2416.0
2023-03-09 13:35:00,413.81,413.81,412.61,412.61,5178.0,407.7827,407.7827,406.6002,406.6002,5178.0
2023-03-09 13:40:00,412.65,412.88,412.29,412.3,6401.0,406.6396,406.8663,406.2849,406.2947,6401.0
2023-03-09 13:45:00,412.24,412.52,410.42,410.55,5507.0,406.2356,406.5115,404.4421,404.5702,5507.0
2023-03-09 13:50:00,410.53,411.44,410.23,411.28,5479.0,404.5505,405.4472,404.2549,405.2896,5479.0
2023-03-09 13:55:00,411.51,411.74,410.87,411.14,5712.0,405.5162,405.7429,404.8855,405.1516,5712.0
2023-03-09 14:00:00,411.14,411.49,410.61,410.64,8029.0,405.1516,405.4965,404.6293,404.6589,8029.0
2023-03-09 14:05:00,410.61,410.79,410.0,410.29,3960.0,404.6293,404.8067,404.0282,404.314,3960.0
2023-03-09 14:10:00,409.95,409.95,408.87,409.42,5127.0,403.9789,403.9789,402.9147,403.4567,5127.0
2023-03-09 14:15:00,409.28,410.03,409.07,409.09,5340.0,403.3187,404.0578,403.1118,403.1315,5340.0
2023-03-09 14:20:00,409.21,410.44,408.82,410.44,3934.0,403.2497,404.4618,402.8654,404.4618,3934.0
2023-03-09 14:25:00,410.33,410.5,409.64,409.68,4799.0,404.3534,404.5209,403.6735,403.7129,4799.0
2023-03-09 14:30:00,409.59,409.59,407.79,408.12,5741.0,403.6242,403.6242,401.8504,402.1756,5741.0
2023-03-09 14:35:00,408.22,409.38,408.22,409.18,4228.0,402.2741,403.4172,402.2741,403.2202,4228.0
2023-03-09 14:40:00,409.49,410.18,409.48,410.03,3494.0,403.5256,404.2056,403.5158,404.0578,3494.0
2023-03-09 14:45:00,410.12,410.44,408.83,409.34,23266.0,404.1465,404.4618,402.8753,403.3778,23266.0
2023-03-09 14:50:00,409.41,409.74,408.74,408.94,8676.0,403.4468,403.772,402.7866,402.9837,8676.0
2023-03-09 14:55:00,408.97,409.24,408.68,408.68,8594.0,403.0132,403.2793,402.7274,402.7274,8594.0
2023-03-09 15:00:00,408.92,409.12,407.29,407.29,32747.0,402.9639,403.161,401.3577,401.3577,32747.0
2023-03-09 15:05:00,407.43,407.86,406.26,406.62,16514.0,401.4956,401.9194,400.3427,400.6974,16514.0
2023-03-09 15:10:00,406.59,407.3,406.14,406.6,10690.0,400.6679,401.3675,400.2244,400.6777,10690.0
2023-03-09 15:15:00,406.46,406.46,404.74,404.74,9955.0,400.5398,400.5398,398.8448,398.8448,9955.0
2023-03-09 15:20:00,404.77,405.39,403.74,404.16,17995.0,398.8744,399.4854,397.8594,398.2733,17995.0
2023-03-09 15:25:00,404.15,405.13,403.95,404.4,7099.0,398.2634,399.2291,398.0663,398.5098,7099.0
2023-03-09 15:30:00,404.27,406.12,404.14,405.54,14393.0,398.3817,400.2047,398.2536,399.6332,14393.0
2023-03-09 15:35:00,405.56,405.88,404.63,405.83,6639.0,399.6529,399.9682,398.7364,399.9189,6639.0
2023-03-09 15:40:00,405.66,405.91,405.09,405.31,12691.0,399.7514,399.9978,399.1897,399.4065,12691.0
2023-03-09 15:45:00,405.28,406.67,405.0,406.63,30653.0,399.377,400.7467,399.101,400.7073,30653.0
2023-03-09 15:50:00,406.45,407.21,405.42,405.78,40384.0,400.5299,401.2788,399.5149,399.8697,40384.0
2023-03-09 15:55:00,405.86,406.67,404.3,404.59,87720.0,399.9485,400.7467,398.4112,398.697,87720.0
2023-03-10 09:30:00,402.82,404.63,399.2,399.62,54826.0,396.9528,398.7364,393.3855,393.7994,54826.0
2023-03-10 09:35:00,399.62,399.8,395.87,396.51,43037.0,393.7994,393.9768,390.104,390.7347,43037.0
2023-03-10 09:40:00,397.34,397.99,393.67,394.43,159414.0,391.5526,392.1931,387.9361,388.685,159414.0
2023-03-10 09:45:00,394.4,394.43,390.34,391.24,77520.0,388.6554,388.685,384.6546,385.5415,77520.0
2023-03-10 09:50:00,390.9,391.72,388.82,390.55,60647.0,385.2064,386.0145,383.1567,384.8615,60647.0
2023-03-10 09:55:00,391.0,391.77,389.6,390.96,42524.0,385.305,386.0637,383.9253,385.2655,42524.0
2023-03-10 10:00:00,390.75,395.54,390.75,393.99,45219.0,385.0586,389.7788,385.0586,388.2514,45219.0
2023-03-10 10:05:00,394.1,397.37,393.71,397.37,18532.0,388.3598,391.5822,387.9755,391.5822,18532.0
2023-03-10 10:10:00,396.89,397.88,395.82,396.96,30811.0,391.1092,392.0847,390.0547,391.1781,30811.0
2023-03-10 10:15:00,396.59,396.76,393.9,393.98,15355.0,390.8135,390.9811,388.1627,388.2415,15355.0
2023-03-10 10:20:00,394.09,394.66,393.26,393.71,10462.0,388.3499,388.9116,387.532,387.9755,10462.0
2023-03-10 10:25:00,393.79,394.25,392.91,393.26,36497.0,388.0543,388.5076,387.1871,387.532,36497.0
2023-03-10 10:30:00,393.54,394.91,393.5,394.49,21411.0,387.808,389.158,387.7685,388.7441,21411.0
2023-03-10 10:35:00,394.49,395.86,394.47,394.75,6170.0,388.7441,390.0942,388.7244,389.0003,6170.0
2023-03-10 10:40:00,395.04,396.08,393.53,394.24,12828.0,389.2861,390.311,387.7981,388.4978,12828.0
2023-03-10 10:45:00,394.23,394.23,391.99,392.44,27191.0,388.4879,388.4879,386.2805,386.724,27191.0
2023-03-10 10:50:00,392.44,393.77,391.91,393.55,19366.0,386.724,388.0346,386.2017,387.8178,19366.0
2023-03-10 10:55:00,393.77,396.51,393.77,396.25,14102.0,388.0346,390.7347,388.0346,390.4785,14102.0
2023-03-10 11:00:00,396.31,397.5,395.69,397.0,15803.0,390.5376,391.7103,389.9266,391.2176,15803.0
2023-03-10 11:05:00,397.01,397.1,395.96,396.6,12044.0,391.2274,391.3161,390.1927,390.8234,12044.0
2023-03-10 11:10:00,397.19,397.65,396.29,396.63,30685.0,391.4048,391.8581,390.5179,390.8529,30685.0
2023-03-10 11:15:00,396.41,397.58,396.0,397.33,22485.0,390.6362,391.7891,390.2321,391.5428,22485.0
2023-03-10 11:20:00,397.32,398.51,397.13,398.03,10453.0,391.5329,392.7056,391.3457,392.2326,10453.0
2023-03-10 11:25:00,398.04,399.58,397.72,399.22,30027.0,392.2424,393.76,391.9271,393.4052,30027.0
2023-03-10 11:30:00,399.13,400.74,398.91,400.74,33142.0,393.3165,394.9031,393.0997,394.9031,33142.0
2023-03-10 11:35:00,400.68,400.68,397.96,398.31,9685.0,394.844,394.844,392.1636,392.5085,9685.0
2023-03-10 11:40:00,398.58,398.89,398.07,398.31,4682.0,392.7745,393.08,392.272,392.5085,4682.0
2023-03-10 11:45:00,398.0,398.12,396.2,397.71,11114.0,392.203,392.3212,390.4292,391.9172,11114.0
2023-03-10 11:50:00,397.41,397.85,396.5,396.99,11583.0,391.6216,392.0552,390.7248,391.2077,11583.0
2023-03-10 11:55:00,396.92,396.92,395.31,396.1,8524.0,391.1387,391.1387,389.5522,390.3307,8524.0
2023-03-10 12:00:00,396.26,397.2,396.03,396.65,8003.0,390.4883,391.4146,390.2617,390.8727,8003.0
2023-03-10 12:05:00,396.76,397.4,395.47,395.47,10098.0,390.9811,391.6117,389.7098,389.7098,10098.0
2023-03-10 12:10:00,395.26,396.55,395.06,395.23,7032.0,389.5029,390.7741,389.3058,389.4733,7032.0
2023-03-10 12:15:00,395.29,395.74,394.22,394.28,8925.0,389.5325,389.9759,388.4781,388.5372,8925.0
2023-03-10 12:20:00,394.23,394.93,394.2,394.55,5059.0,388.4879,389.1777,388.4583,388.8032,5059.0
2023-03-10 12:25:00,394.45,395.23,394.01,395.23,8102.0,388.7047,389.4733,388.2711,389.4733,8102.0
2023-03-10 12:30:00,395.64,396.99,394.97,396.41,7337.0,389.8774,391.2077,389.2171,390.6362,7337.0
2023-03-10 12:35:00,396.31,396.81,395.71,396.34,7216.0,390.5376,391.0303,389.9463,390.5672,7216.0
2023-03-10 12:40:00,396.15,396.31,395.02,395.7,4098.0,390.3799,390.5376,389.2664,389.9365,4098.0
2023-03-10 12:45:00,395.38,395.87,395.13,395.86,5906.0,389.6212,390.104,389.3748,390.0942,5906.0
2023-03-10 12:50:00,395.81,396.07,395.14,395.44,8629.0,390.0449,390.3011,389.3847,389.6803,8629.0
2023-03-10 12:55:00,395.51,395.6,394.87,395.0,76194.0,389.7493,389.838,389.1186,389.2467,76194.0
2023-03-10 13:00:00,394.91,395.61,393.96,393.96,8533.0,389.158,389.8478,388.2218,388.2218,8533.0
2023-03-10 13:05:00,394.08,395.01,393.78,394.67,5670.0,388.3401,389.2565,388.0445,388.9215,5670.0
2023-03-10 13:10:00,394.69,395.43,394.35,395.22,8157.0,388.9412,389.6704,388.6062,389.4635,8157.0
2023-03-10 13:15:00,395.18,395.45,394.83,395.31,34336.0,389.4241,389.6901,389.0792,389.5522,34336.0
2023-03-10 13:20:00,395.31,395.77,394.74,395.31,20373.0,389.5522,390.0055,388.9905,389.5522,20373.0
2023-03-10 13:25:00,395.14,395.55,394.17,394.65,29761.0,389.3847,389.7887,388.4288,388.9018,29761.0
2023-03-10 13:30:00,394.65,394.67,393.85,394.25,38901.0,388.9018,388.9215,388.1134,388.5076,38901.0
2023-03-10 13:35:00,394.25,394.29,391.76,392.1,26907.0,388.5076,388.547,386.0539,386.3889,26907.0
2023-03-10 13:40:00,391.98,392.49,391.43,391.72,8684.0,386.2707,386.7732,385.7287,386.0145,8684.0
2023-03-10 13:45:00,391.66,391.98,390.11,390.46,7345.0,385.9553,386.2707,384.4279,384.7728,7345.0
2023-03-10 13:50:00,390.17,391.79,390.16,391.56,21950.0,384.487,386.0834,384.4772,385.8568,21950.0
2023-03-10 13:55:00,391.78,391.86,390.72,391.1,18172.0,386.0736,386.1524,385.029,385.4035,18172.0
2023-03-10 14:00:00,391.07,392.29,391.07,392.29,11195.0,385.3739,386.5762,385.3739,386.5762,11195.0
2023-03-10 14:05:00,392.26,393.08,391.5,392.97,4882.0,386.5466,387.3547,385.7977,387.2463,4882.0
2023-03-10 14:10:00,393.0,393.52,391.26,391.28,13323.0,387.2758,387.7882,385.5612,385.5809,13323.0
2023-03-10 14:15:00,391.23,392.1,390.97,392.1,14008.0,385.5316,386.3889,385.2754,386.3889,14008.0
2023-03-10 14:20:00,392.17,392.17,390.87,391.21,6811.0,386.4579,386.4579,385.1768,385.5119,6811.0
2023-03-10 14:25:00,391.09,391.47,390.85,391.26,12718.0,385.3936,385.7681,385.1571,385.5612,12718.0
2023-03-10 14:30:00,391.28,392.72,391.17,391.56,9180.0,385.5809,386.9999,385.4725,385.8568,9180.0
2023-03-10 14:35:00,391.55,392.53,391.47,392.38,6540.0,385.8469,386.8127,385.7681,386.6649,6540.0
2023-03-10 14:40:00,392.26,392.83,391.65,391.99,23055.0,386.5466,387.1083,385.9455,386.2805,23055.0
2023-03-10 14:45:00,392.18,395.07,391.8,395.07,12050.0,386.4678,389.3157,386.0933,389.3157,12050.0
2023-03-10 14:50:00,394.83,394.83,393.54,394.08,10617.0,389.0792,389.0792,387.808,388.3401,10617.0
2023-03-10 14:55:00,394.06,395.14,393.75,394.35,17060.0,388.3204,389.3847,388.0149,388.6062,17060.0
2023-03-10 15:00:00,394.36,394.77,393.49,394.53,13093.0,388.616,389.02,387.7587,388.7835,13093.0
2023-03-10 15:05:00,394.39,395.28,393.68,395.27,13943.0,388.6456,389.5226,387.9459,389.5128,13943.0
2023-03-10 15:10:00,395.0,395.37,393.79,394.41,8082.0,389.2467,389.6113,388.0543,388.6653,8082.0
2023-03-10 15:15:00,394.05,394.95,393.77,393.89,8899.0,388.3105,389.1974,388.0346,388.1529,8899.0
2023-03-10 15:20:00,393.86,394.56,393.56,394.56,24894.0,388.1233,388.8131,387.8277,388.8131,24894.0
2023-03-10 15:25:00,394.61,394.97,394.2,394.4,14384.0,388.8624,389.2171,388.4583,388.6554,14384.0
2023-03-10 15:30:00,394.4,394.56,392.79,392.84,27420.0,388.6554,388.8131,387.0689,387.1182,27420.0
2023-03-10 15:35:00,392.8,393.05,392.23,392.32,28213.0,387.0787,387.3251,386.517,386.6057,28213.0
2023-03-10 15:40:00,392.3,392.32,390.91,391.19,25031.0,386.586,386.6057,385.2163,385.4922,25031.0
2023-03-10 15:45:00,391.28,391.84,391.27,391.53,26183.0,385.5809,386.1327,385.571,385.8272,26183.0
2023-03-10 15:50:00,391.33,392.29,390.89,391.92,69632.0,385.6301,386.5762,385.1966,386.2116,69632.0
2023-03-10 15:55:00,391.92,392.85,391.82,392.58,103028.0,386.2116,387.128,386.113,386.8619,103028.0
2023-03-13 09:30:00,392.41,393.93,385.8,386.16,96131.0,386.6944,388.1923,380.1807,380.5354,96131.0
2023-03-13 09:35:00,386.16,387.03,384.54,386.41,43434.0,380.5354,381.3928,378.939,380.7818,43434.0
2023-03-13 09:40:00,386.37,387.39,384.5,385.01,23476.0,380.7424,381.7475,378.8996,379.4022,23476.0
2023-03-13 09:45:00,384.38,390.53,384.05,390.23,37523.0,378.7814,384.8418,378.4562,384.5462,37523.0
2023-03-13 09:50:00,389.6,390.46,387.23,388.18,56567.0,383.9253,384.7728,381.5899,382.526,56567.0
2023-03-13 09:55:00,387.63,389.47,387.15,388.25,53960.0,381.984,383.7972,381.511,382.595,53960.0
2023-03-13 10:00:00,388.3,389.49,387.0,388.78,18320.0,382.6443,383.8169,381.3632,383.1173,18320.0
2023-03-13 10:05:00,388.41,390.34,385.91,389.97,12291.0,382.7527,384.6546,380.2891,384.29,12291.0
2023-03-13 10:10:00,389.97,390.48,387.19,388.35,10676.0,384.29,384.7925,381.5504,382.6936,10676.0
2023-03-13 10:15:00,388.35,388.57,386.75,386.99,68246.0,382.6936,382.9103,381.1169,381.3534,68246.0
2023-03-13 10:20:00,386.84,389.98,386.69,388.37,53302.0,381.2055,384.2998,381.0577,382.7133,53302.0
2023-03-13 10:25:00,388.72,389.4,387.75,387.76,5454.0,383.0582,383.7283,382.1023,382.1121,5454.0
2023-03-13 10:30:00,388.36,391.99,388.33,391.87,9752.0,382.7034,386.2805,382.6738,386.1623,9752.0
2023-03-13 10:35:00,392.03,392.2,389.9,390.75,7965.0,386.3199,386.4875,384.221,385.0586,7965.0
2023-03-13 10:40:00,390.94,390.94,388.52,390.15,8216.0,385.2458,385.2458,382.8611,384.4673,8216.0
2023-03-13 10:45:00,390.14,391.4,389.81,390.37,5329.0,384.4575,385.6991,384.1323,384.6841,5329.0
2023-03-13 10:50:00,390.45,390.78,388.46,389.19,9310.0,384.763,385.0882,382.8019,383.5213,9310.0
2023-03-13 10:55:00,389.65,392.7,389.65,392.27,7968.0,383.9746,386.9802,383.9746,386.5565,7968.0
2023-03-13 11:00:00,391.97,394.65,391.42,393.79,8980.0,386.2608,388.9018,385.7188,388.0543,8980.0
2023-03-13 11:05:00,394.2,394.49,393.13,393.59,9407.0,388.4583,388.7441,387.4039,387.8572,9407.0
2023-03-13 11:10:00,393.98,396.4,393.98,395.15,11001.0,388.2415,390.6263,388.2415,389.3945,11001.0
2023-03-13 11:15:00,395.5,396.49,394.81,395.1,18700.0,389.7394,390.715,389.0595,389.3452,18700.0
2023-03-13 11:20:00,395.44,395.9,392.22,394.28,78623.0,389.6803,390.1336,386.5072,388.5372,78623.0
2023-03-13 11:25:00,394.31,396.62,394.21,395.87,10999.0,388.5667,390.8431,388.4682,390.104,10999.0
2023-03-13 11:30:00,395.97,396.43,394.38,394.54,15756.0,390.2026,390.6559,388.6357,388.7934,15756.0
2023-03-13 11:35:00,394.34,395.17,393.75,393.75,15990.0,388.5963,389.4142,388.0149,388.0149,15990.0
2023-03-13 11:40:00,393.58,395.78,393.58,395.71,9071.0,387.8474,390.0153,387.8474,389.9463,9071.0
2023-03-13 11:45:00,395.46,396.09,394.59,395.67,52618.0,389.7,390.3208,388.8427,389.9069,52618.0
2023-03-13 11:50:00,395.68,395.98,394.18,394.25,8151.0,389.9168,390.2124,388.4386,388.5076,8151.0
2023-03-13 11:55:00,394.11,396.4,393.82,396.05,7973.0,388.3697,390.6263,388.0839,390.2814,7973.0
2023-03-13 12:00:00,396.55,397.63,394.51,394.84,8748.0,390.7741,391.8384,388.7638,389.089,8748.0
2023-03-13 12:05:00,395.16,397.32,395.14,397.15,14752.0,389.4044,391.5329,389.3847,391.3654,14752.0
2023-03-13 12:10:00,397.02,397.63,395.5,396.78,9434.0,391.2373,391.8384,389.7394,391.0008,9434.0
2023-03-13 12:15:00,396.72,397.63,395.54,395.67,8541.0,390.9416,391.8384,389.7788,389.9069,8541.0
2023-03-13 12:20:00,395.72,396.72,394.94,394.94,27443.0,389.9562,390.9416,389.1876,389.1876,27443.0
2023-03-13 12:25:00,394.63,395.63,394.18,394.76,9337.0,388.8821,389.8675,388.4386,389.0102,9337.0
2023-03-13 12:30:00,395.11,395.11,393.58,393.58,8850.0,389.3551,389.3551,387.8474,387.8474,8850.0
2023-03-13 12:35:00,393.5,396.05,393.49,395.56,5248.0,387.7685,390.2814,387.7587,389.7985,5248.0
2023-03-13 12:40:00,395.56,397.14,395.42,396.12,5805.0,389.7985,391.3555,389.6606,390.3504,5805.0
2023-03-13 12:45:00,396.11,397.25,393.46,393.46,7876.0,390.3405,391.4639,387.7291,387.7291,7876.0
2023-03-13 12:50:00,393.24,394.72,393.01,394.59,7907.0,387.5123,388.9708,387.2857,388.8427,7907.0
2023-03-13 12:55:00,394.59,395.08,393.85,394.16,4010.0,388.8427,389.3255,388.1134,388.4189,4010.0
2023-03-13 13:00:00,394.36,394.36,392.34,392.92,4823.0,388.616,388.616,386.6254,387.197,4823.0
2023-03-13 13:05:00,393.15,393.38,392.04,393.38,2870.0,387.4236,387.6503,386.3298,387.6503,2870.0
2023-03-13 13:10:00,393.5,394.22,393.26,393.81,5442.0,387.7685,388.4781,387.532,388.074,5442.0
2023-03-13 13:15:00,393.73,394.99,393.25,393.76,7341.0,387.9952,389.2368,387.5222,388.0248,7341.0
2023-03-13 13:20:00,393.39,393.6,392.98,392.98,15620.0,387.6601,387.8671,387.2561,387.2561,15620.0
2023-03-13 13:25:00,392.95,393.62,392.46,392.87,5330.0,387.2265,387.8868,386.7437,387.1477,5330.0
2023-03-13 13:30:00,393.13,393.18,391.46,391.46,3809.0,387.4039,387.4532,385.7583,385.7583,3809.0
2023-03-13 13:35:00,391.77,395.04,391.77,394.64,6709.0,386.0637,389.2861,386.0637,388.8919,6709.0
2023-03-13 13:40:00,394.57,395.23,394.15,395.03,5207.0,388.823,389.4733,388.4091,389.2763,5207.0
2023-03-13 13:45:00,394.67,395.23,394.37,394.78,5075.0,388.9215,389.4733,388.6259,389.0299,5075.0
2023-03-13 13:50:00,394.95,395.55,394.54,395.06,4529.0,389.1974,389.7887,388.7934,389.3058,4529.0
2023-03-13 13:55:00,394.91,396.02,394.91,395.46,3713.0,389.158,390.2518,389.158,389.7,3713.0
2023-03-13 14:00:00,395.93,397.51,395.93,396.44,5653.0,390.1631,391.7201,390.1631,390.6657,5653.0
2023-03-13 14:05:00,396.19,397.01,396.04,396.38,7336.0,390.4194,391.2274,390.2715,390.6066,7336.0
2023-03-13 14:10:00,396.36,397.01,395.89,396.81,6389.0,390.5869,391.2274,390.1237,391.0303,6389.0
2023-03-13 14:15:00,396.81,397.82,396.79,396.93,7065.0,391.0303,392.0256,391.0106,391.1486,7065.0
2023-03-13 14:20:00,396.78,397.41,396.43,396.92,8578.0,391.0008,391.6216,390.6559,391.1387,8578.0
2023-03-13 14:25:00,397.0,397.23,395.9,396.38,9095.0,391.2176,391.4442,390.1336,390.6066,9095.0
2023-03-13 14:30:00,396.38,397.78,396.19,397.43,16107.0,390.6066,391.9862,390.4194,391.6413,16107.0
2023-03-13 14:35:00,397.1,397.1,394.97,395.26,13629.0,391.3161,391.3161,389.2171,389.5029,13629.0
2023-03-13 14:40:00,395.45,396.71,394.76,395.82,16301.0,389.6901,390.9318,389.0102,390.0547,16301.0
2023-03-13 14:45:00,396.16,396.25,395.09,395.36,15648.0,390.3898,390.4785,389.3354,389.6014,15648.0
2023-03-13 14:50:00,395.44,396.17,395.16,396.04,13402.0,389.6803,390.3996,389.4044,390.2715,13402.0
2023-03-13 14:55:00,395.93,396.81,395.82,396.58,8326.0,390.1631,391.0303,390.0547,390.8037,8326.0
2023-03-13 15:00:00,396.36,397.14,395.29,395.29,12695.0,390.5869,391.3555,389.5325,389.5325,12695.0
2023-03-13 15:05:00,394.85,396.11,394.63,395.03,11072.0,389.0989,390.3405,388.8821,389.2763,11072.0
2023-03-13 15:10:00,395.01,396.29,394.84,395.89,16565.0,389.2565,390.5179,389.089,390.1237,16565.0
2023-03-13 15:15:00,395.86,396.25,394.24,394.58,13672.0,390.0942,390.4785,388.4978,388.8328,13672.0
2023-03-13 15:20:00,394.81,394.81,393.53,393.53,9445.0,389.0595,389.0595,387.7981,387.7981,9445.0
2023-03-13 15:25:00,393.72,393.81,392.4,392.44,31745.0,387.9853,388.074,386.6846,386.724,31745.0
2023-03-13 15:30:00,392.36,394.83,392.35,393.81,42876.0,386.6451,389.0792,386.6353,388.074,42876.0
2023-03-13 15:35:00,393.78,395.14,393.77,395.0,17291.0,388.0445,389.3847,388.0346,389.2467,17291.0
2023-03-13 15:40:00,395.11,395.7,394.47,394.83,15359.0,389.3551,389.9365,388.7244,389.0792,15359.0
2023-03-13 15:45:00,394.83,395.22,393.88,394.39,25268.0,389.0792,389.4635,388.143,388.6456,25268.0
2023-03-13 15:50:00,394.09,394.29,392.04,392.04,33954.0,388.3499,388.547,386.3298,386.3298,33954.0
2023-03-13 15:55:00,392.05,392.1,390.97,391.52,106695.0,386.3397,386.3889,385.2754,385.8174,106695.0
2023-03-14 09:30:00,400.63,403.76,398.95,401.26,25653.0,394.7947,397.8791,393.1392,395.4155,25653.0
2023-03-14 09:35:00,401.04,403.18,399.83,402.56,10613.0,395.1987,397.3075,394.0063,396.6966,10613.0
2023-03-14 09:40:00,402.83,405.15,402.83,403.27,9561.0,396.9626,399.2489,396.9626,397.3962,9561.0
2023-03-14 09:45:00,403.48,404.65,402.03,402.03,15756.0,397.6032,398.7561,396.1743,396.1743,15756.0
2023-03-14 09:50:00,401.92,403.19,400.85,402.67,22143.0,396.0659,397.3174,395.0115,396.805,22143.0
2023-03-14 09:55:00,402.1,403.66,401.52,402.86,9847.0,396.2433,397.7806,395.6717,396.9922,9847.0
2023-03-14 10:00:00,402.57,404.02,401.52,403.92,11544.0,396.7064,398.1353,395.6717,398.0368,11544.0
2023-03-14 10:05:00,404.15,405.37,403.38,404.87,36539.0,398.2634,399.4656,397.5046,398.9729,36539.0
2023-03-14 10:10:00,404.47,406.09,404.18,405.69,9750.0,398.5788,400.1752,398.293,399.781,9750.0
2023-03-14 10:15:00,405.71,405.96,404.14,404.27,5700.0,399.8007,400.0471,398.2536,398.3817,5700.0
2023-03-14 10:20:00,404.17,406.0,404.11,406.0,6572.0,398.2831,400.0865,398.224,400.0865,6572.0
2023-03-14 10:25:00,406.03,406.98,405.02,406.81,19133.0,400.116,401.0522,399.1207,400.8847,19133.0
2023-03-14 10:30:00,406.64,407.78,406.5,407.5,14293.0,400.7172,401.8405,400.5792,401.5646,14293.0
2023-03-14 10:35:00,407.07,407.46,406.73,407.15,3619.0,401.1409,401.5252,400.8058,401.2197,3619.0
2023-03-14 10:40:00,407.12,407.99,406.59,407.04,18105.0,401.1902,402.0475,400.6679,401.1113,18105.0
2023-03-14 10:45:00,407.07,408.45,406.68,406.96,23217.0,401.1409,402.5008,400.7566,401.0325,23217.0
2023-03-14 10:50:00,406.97,407.08,406.27,406.27,7335.0,401.0423,401.1507,400.3525,400.3525,7335.0
2023-03-14 10:55:00,406.25,406.25,404.78,404.83,9013.0,400.3328,400.3328,398.8842,398.9335,9013.0
2023-03-14 11:00:00,404.99,406.11,404.8,405.22,19773.0,399.0912,400.1949,398.904,399.3178,19773.0
2023-03-14 11:05:00,405.07,406.18,404.9,405.94,5335.0,399.17,400.2639,399.0025,400.0273,5335.0
2023-03-14 11:10:00,405.92,406.44,405.74,405.94,47794.0,400.0076,400.5201,399.8303,400.0273,47794.0
2023-03-14 11:15:00,406.04,407.52,406.03,407.08,7859.0,400.1259,401.5843,400.116,401.1507,7859.0
2023-03-14 11:20:00,407.27,408.36,407.11,408.33,5238.0,401.338,402.4121,401.1803,402.3825,5238.0
2023-03-14 11:25:00,408.13,408.66,408.05,408.49,14525.0,402.1854,402.7077,402.1066,402.5402,14525.0
2023-03-14 11:30:00,408.49,408.96,408.08,408.08,9017.0,402.5402,403.0034,402.1362,402.1362,9017.0
2023-03-14 11:35:00,408.09,409.14,408.01,408.86,12959.0,402.146,403.1807,402.0672,402.9048,12959.0
2023-03-14 11:40:00,408.98,409.14,408.49,409.01,6276.0,403.0231,403.1807,402.5402,403.0526,6276.0
2023-03-14 11:45:00,408.9,408.93,407.85,407.91,6363.0,402.9442,402.9738,401.9095,401.9687,6363.0
2023-03-14 11:50:00,407.95,408.38,407.75,407.96,8813.0,402.0081,402.4318,401.811,402.0179,8813.0
2023-03-14 11:55:00,407.87,407.91,407.16,407.23,9137.0,401.9292,401.9687,401.2296,401.2986,9137.0
2023-03-14 12:00:00,407.19,407.38,406.06,406.67,11565.0,401.2591,401.4464,400.1456,400.7467,11565.0
2023-03-14 12:05:00,406.74,407.78,406.6,407.55,15026.0,400.8157,401.8405,400.6777,401.6139,15026.0
2023-03-14 12:10:00,407.55,408.13,407.55,407.82,4547.0,401.6139,402.1854,401.6139,401.88,4547.0
2023-03-14 12:15:00,407.71,408.08,407.21,407.51,3386.0,401.7716,402.1362,401.2788,401.5745,3386.0
2023-03-14 12:20:00,407.27,407.71,406.93,407.07,4956.0,401.338,401.7716,401.0029,401.1409,4956.0
2023-03-14 12:25:00,406.71,407.14,406.4,406.99,5235.0,400.7861,401.2099,400.4806,401.0621,5235.0
2023-03-14 12:30:00,406.93,407.24,406.65,406.73,4830.0,401.0029,401.3084,400.727,400.8058,4830.0
2023-03-14 12:35:00,406.72,407.26,406.72,406.98,5450.0,400.796,401.3281,400.796,401.0522,5450.0
2023-03-14 12:40:00,406.78,406.78,405.78,406.49,3504.0,400.8551,400.8551,399.8697,400.5693,3504.0
2023-03-14 12:45:00,406.56,406.97,406.5,406.97,3577.0,400.6383,401.0423,400.5792,401.0423,3577.0
2023-03-14 12:50:00,406.89,406.89,406.07,406.87,4488.0,400.9635,400.9635,400.1555,400.9438,4488.0
2023-03-14 12:55:00,406.64,407.13,405.74,407.13,9490.0,400.7172,401.2,399.8303,401.2,9490.0
2023-03-14 13:00:00,407.11,407.18,405.62,405.69,4444.0,401.1803,401.2493,399.712,399.781,4444.0
2023-03-14 13:05:00,405.68,405.82,404.13,404.4,26616.0,399.7711,399.9091,398.2437,398.5098,26616.0
2023-03-14 13:10:00,404.24,404.77,403.61,403.62,5777.0,398.3521,398.8744,397.7313,397.7411,5777.0
2023-03-14 13:15:00,403.58,403.77,401.77,402.75,9275.0,397.7017,397.889,395.9181,396.8838,9275.0
2023-03-14 13:20:00,402.7,403.13,402.08,402.93,11191.0,396.8345,397.2583,396.2236,397.0612,11191.0
2023-03-14 13:25:00,403.22,404.37,402.76,403.85,16583.0,397.347,398.4802,396.8937,397.9678,16583.0
2023-03-14 13:30:00,403.61,403.97,403.19,403.6,9769.0,397.7313,398.086,397.3174,397.7214,9769.0
2023-03-14 13:35:00,403.63,404.84,403.59,404.84,7712.0,397.751,398.9434,397.7116,398.9434,7712.0
2023-03-14 13:40:00,404.73,405.18,403.28,403.28,5580.0,398.835,399.2784,397.4061,397.4061,5580.0
2023-03-14 13:45:00,402.85,403.97,402.85,403.49,20387.0,396.9824,398.086,396.9824,397.613,20387.0
2023-03-14 13:50:00,403.49,404.23,403.4,404.01,15130.0,397.613,398.3423,397.5243,398.1255,15130.0
2023-03-14 13:55:00,403.94,404.01,403.36,403.91,6810.0,398.0565,398.1255,397.4849,398.0269,6810.0
2023-03-14 14:00:00,403.97,404.19,402.87,402.89,15173.0,398.086,398.3028,397.0021,397.0218,15173.0
2023-03-14 14:05:00,402.94,403.13,401.58,402.52,13649.0,397.071,397.2583,395.7309,396.6572,13649.0
2023-03-14 14:10:00,402.74,403.52,402.74,403.42,9887.0,396.874,397.6426,396.874,397.5441,9887.0
2023-03-14 14:15:00,403.15,403.27,402.07,402.35,8225.0,397.278,397.3962,396.2137,396.4896,8225.0
2023-03-14 14:20:00,402.15,402.63,401.66,402.63,4300.0,396.2925,396.7656,395.8097,396.7656,4300.0
2023-03-14 14:25:00,402.6,404.41,402.6,403.16,30400.0,396.736,398.5196,396.736,397.2878,30400.0
2023-03-14 14:30:00,403.0,403.59,402.65,403.45,26548.0,397.1302,397.7116,396.7853,397.5736,26548.0
2023-03-14 14:35:00,403.28,404.1,403.12,403.93,8121.0,397.4061,398.2141,397.2484,398.0466,8121.0
2023-03-14 14:40:00,404.02,404.06,403.07,403.07,6187.0,398.1353,398.1747,397.1991,397.1991,6187.0
2023-03-14 14:45:00,403.0,403.85,402.76,403.17,10006.0,397.1302,397.9678,396.8937,397.2977,10006.0
2023-03-14 14:50:00,402.94,404.05,402.68,403.81,5886.0,397.071,398.1649,396.8148,397.9284,5886.0
2023-03-14 14:55:00,403.82,403.84,402.74,403.19,10360.0,397.9382,397.9579,396.874,397.3174,10360.0
2023-03-14 15:00:00,403.64,404.57,403.58,404.54,9353.0,397.7608,398.6773,397.7017,398.6477,9353.0
2023-03-14 15:05:00,404.34,404.57,402.74,402.87,62799.0,398.4507,398.6773,396.874,397.0021,62799.0
2023-03-14 15:10:00,402.64,402.81,402.12,402.27,9764.0,396.7754,396.9429,396.263,396.4108,9764.0
2023-03-14 15:15:00,402.23,403.6,402.08,403.52,10928.0,396.3714,397.7214,396.2236,397.6426,10928.0
2023-03-14 15:20:00,403.6,403.79,402.97,403.51,19832.0,397.7214,397.9087,397.1006,397.6327,19832.0
2023-03-14 15:25:00,403.41,404.45,403.3,404.45,11282.0,397.5342,398.559,397.4258,398.559,11282.0
2023-03-14 15:30:00,404.08,404.82,403.66,404.82,13427.0,398.1944,398.9237,397.7806,398.9237,13427.0
2023-03-14 15:35:00,404.99,406.0,404.83,405.7,20667.0,399.0912,400.0865,398.9335,399.7908,20667.0
2023-03-14 15:40:00,405.65,406.39,405.45,406.22,63941.0,399.7416,400.4708,399.5445,400.3033,63941.0
2023-03-14 15:45:00,406.28,406.7,405.86,406.11,23385.0,400.3624,400.7763,399.9485,400.1949,23385.0
2023-03-14 15:50:00,406.15,407.0,405.93,406.55,49923.0,400.2343,401.0719,400.0175,400.6285,49923.0
2023-03-14 15:55:00,406.8,408.75,406.67,408.58,102797.0,400.8748,402.7964,400.7467,402.6289,102797.0
2023-03-15 09:30:00,404.28,405.5,403.0,405.5,22372.0,398.3915,399.5938,397.1302,399.5938,22372.0
2023-03-15 09:35:00,405.43,406.23,404.31,404.56,82894.0,399.5248,400.3131,398.4211,398.6674,82894.0
2023-03-15 09:40:00,404.34,405.87,403.03,404.93,12967.0,398.4507,399.9584,397.1597,399.0321,12967.0
2023-03-15 09:45:00,405.28,405.67,403.92,404.78,8163.0,399.377,399.7613,398.0368,398.8842,8163.0
2023-03-15 09:50:00,404.62,404.91,403.55,404.51,6834.0,398.7266,399.0123,397.6722,398.6182,6834.0
2023-03-15 09:55:00,404.32,404.32,402.37,403.38,5478.0,398.4309,398.4309,396.5093,397.5046,5478.0
2023-03-15 10:00:00,403.38,406.32,402.75,406.22,15332.0,397.5046,400.4018,396.8838,400.3033,15332.0
2023-03-15 10:05:00,406.19,407.0,405.28,405.28,9595.0,400.2737,401.0719,399.377,399.377,9595.0
2023-03-15 10:10:00,405.43,405.56,404.56,404.56,2909.0,399.5248,399.6529,398.6674,398.6674,2909.0
2023-03-15 10:15:00,404.91,405.55,403.56,405.25,14125.0,399.0123,399.643,397.682,399.3474,14125.0
2023-03-15 10:20:00,405.12,406.02,404.35,404.58,8189.0,399.2193,400.1062,398.4605,398.6872,8189.0
2023-03-15 10:25:00,404.54,406.46,404.23,405.15,27705.0,398.6477,400.5398,398.3423,399.2489,27705.0
2023-03-15 10:30:00,405.39,405.91,404.1,404.35,9671.0,399.4854,399.9978,398.2141,398.4605,9671.0
2023-03-15 10:35:00,404.31,405.75,403.94,404.27,10262.0,398.4211,399.8401,398.0565,398.3817,10262.0
2023-03-15 10:40:00,404.01,404.01,402.11,402.83,9617.0,398.1255,398.1255,396.2531,396.9626,9617.0
2023-03-15 10:45:00,403.15,403.63,402.18,402.64,19210.0,397.278,397.751,396.3221,396.7754,19210.0
2023-03-15 10:50:00,402.69,403.49,401.63,403.49,42071.0,396.8247,397.613,395.7801,397.613,42071.0
2023-03-15 10:55:00,403.14,405.45,402.83,405.19,10763.0,397.2681,399.5445,396.9626,399.2883,10763.0
2023-03-15 11:00:00,405.16,405.17,403.85,404.39,5743.0,399.2587,399.2686,397.9678,398.4999,5743.0
2023-03-15 11:05:00,404.16,405.51,404.16,404.89,20088.0,398.2733,399.6036,398.2733,398.9926,20088.0
2023-03-15 11:10:00,405.1,406.12,404.32,405.59,9380.0,399.1996,400.2047,398.4309,399.6824,9380.0
2023-03-15 11:15:00,405.61,405.61,404.78,405.31,5146.0,399.7022,399.7022,398.8842,399.4065,5146.0
2023-03-15 11:20:00,405.51,405.51,403.92,404.35,7474.0,399.6036,399.6036,398.0368,398.4605,7474.0
2023-03-15 11:25:00,404.48,405.41,404.08,404.64,8210.0,398.5886,399.5051,398.1944,398.7463,8210.0
2023-03-15 11:30:00,404.5,405.04,404.07,404.42,7084.0,398.6083,399.1405,398.1846,398.5295,7084.0
2023-03-15 11:35:00,404.41,405.06,404.18,404.54,4704.0,398.5196,399.1602,398.293,398.6477,4704.0
2023-03-15 11:40:00,404.4,406.09,404.39,405.52,11346.0,398.5098,400.1752,398.4999,399.6135,11346.0
2023-03-15 11:45:00,405.78,406.84,405.67,406.56,11819.0,399.8697,400.9142,399.7613,400.6383,11819.0
2023-03-15 11:50:00,406.3,406.36,405.23,405.37,5363.0,400.3821,400.4412,399.3277,399.4656,5363.0
2023-03-15 11:55:00,405.24,405.73,405.02,405.23,2800.0,399.3375,399.8204,399.1207,399.3277,2800.0
2023-03-15 12:00:00,405.45,405.85,404.98,405.11,6002.0,399.5445,399.9387,399.0813,399.2094,6002.0
2023-03-15 12:05:00,404.95,405.04,404.36,404.58,6966.0,399.0518,399.1405,398.4704,398.6872,6966.0
2023-03-15 12:10:00,404.23,404.43,403.75,404.21,4975.0,398.3423,398.5393,397.8692,398.3225,4975.0
2023-03-15 12:15:00,404.14,405.05,404.04,404.05,9727.0,398.2536,399.1503,398.155,398.1649,9727.0
2023-03-15 12:20:00,404.28,404.75,404.02,404.21,8810.0,398.3915,398.8547,398.1353,398.3225,8810.0
2023-03-15 12:25:00,404.0,404.24,403.47,404.24,9251.0,398.1156,398.3521,397.5933,398.3521,9251.0
2023-03-15 12:30:00,404.41,405.11,404.14,404.33,8045.0,398.5196,399.2094,398.2536,398.4408,8045.0
2023-03-15 12:35:00,404.33,404.67,403.8,403.92,3638.0,398.4408,398.7758,397.9185,398.0368,3638.0
2023-03-15 12:40:00,404.08,404.24,403.58,404.24,5931.0,398.1944,398.3521,397.7017,398.3521,5931.0
2023-03-15 12:45:00,404.36,405.26,404.35,405.26,6553.0,398.4704,399.3573,398.4605,399.3573,6553.0
2023-03-15 12:50:00,405.43,405.43,404.4,404.67,8200.0,399.5248,399.5248,398.5098,398.7758,8200.0
2023-03-15 12:55:00,404.63,404.63,403.24,404.13,13137.0,398.7364,398.7364,397.3667,398.2437,13137.0
2023-03-15 13:00:00,404.15,404.25,403.27,403.71,4958.0,398.2634,398.362,397.3962,397.8298,4958.0
2023-03-15 13:05:00,403.84,405.3,403.84,404.67,21310.0,397.9579,399.3967,397.9579,398.7758,21310.0
2023-03-15 13:10:00,404.97,406.29,404.62,406.28,5666.0,399.0715,400.3722,398.7266,400.3624,5666.0
2023-03-15 13:15:00,406.26,406.39,404.93,405.37,15212.0,400.3427,400.4708,399.0321,399.4656,15212.0
2023-03-15 13:20:00,405.43,405.68,405.21,405.21,7710.0,399.5248,399.7711,399.308,399.308,7710.0
2023-03-15 13:25:00,405.25,406.13,405.08,405.49,10520.0,399.3474,400.2146,399.1799,399.5839,10520.0
2023-03-15 13:30:00,405.22,405.88,404.7,405.88,21936.0,399.3178,399.9682,398.8054,399.9682,21936.0
2023-03-15 13:35:00,405.91,406.03,404.7,404.75,8417.0,399.9978,400.116,398.8054,398.8547,8417.0
2023-03-15 13:40:00,404.7,404.92,403.86,404.08,29597.0,398.8054,399.0222,397.9776,398.1944,29597.0
2023-03-15 13:45:00,404.16,404.16,403.19,403.74,3811.0,398.2733,398.2733,397.3174,397.8594,3811.0
2023-03-15 13:50:00,403.8,405.5,403.8,405.5,5892.0,397.9185,399.5938,397.9185,399.5938,5892.0
2023-03-15 13:55:00,405.76,406.06,404.99,404.99,2200.0,399.85,400.1456,399.0912,399.0912,2200.0
2023-03-15 14:00:00,405.05,405.15,404.55,404.97,1500.0,399.1503,399.2489,398.6576,399.0715,1500.0
2023-03-15 14:05:00,404.8,405.07,404.26,404.26,2457.0,398.904,399.17,398.3718,398.3718,2457.0
2023-03-15 14:10:00,404.55,404.96,404.38,404.65,4319.0,398.6576,399.0616,398.4901,398.7561,4319.0
2023-03-15 14:15:00,404.53,405.34,404.04,405.05,14389.0,398.6379,399.4361,398.155,399.1503,14389.0
2023-03-15 14:20:00,404.79,406.57,404.79,406.3,6493.0,398.8941,400.6482,398.8941,400.3821,6493.0
2023-03-15 14:25:00,406.49,408.03,406.31,406.85,6334.0,400.5693,402.0869,400.392,400.9241,6334.0
2023-03-15 14:30:00,407.62,408.28,407.25,408.16,3836.0,401.6829,402.3333,401.3183,402.215,3836.0
2023-03-15 14:35:00,407.94,408.28,406.39,406.75,20498.0,401.9982,402.3333,400.4708,400.8255,20498.0
2023-03-15 14:40:00,406.43,407.48,406.41,406.49,5096.0,400.5102,401.5449,400.4905,400.5693,5096.0
2023-03-15 14:45:00,406.56,406.89,406.08,406.09,3720.0,400.6383,400.9635,400.1653,400.1752,3720.0
2023-03-15 14:50:00,406.14,406.93,405.61,406.93,3455.0,400.2244,401.0029,399.7022,401.0029,3455.0
2023-03-15 14:55:00,407.09,407.46,406.12,406.3,14295.0,401.1606,401.5252,400.2047,400.3821,14295.0
2023-03-15 15:00:00,406.23,407.26,406.23,406.55,20169.0,400.3131,401.3281,400.3131,400.6285,20169.0
2023-03-15 15:05:00,406.74,407.27,405.38,405.38,48626.0,400.8157,401.338,399.4755,399.4755,48626.0
2023-03-15 15:10:00,405.13,406.13,405.05,405.19,9450.0,399.2291,400.2146,399.1503,399.2883,9450.0
2023-03-15 15:15:00,405.47,406.15,405.35,405.75,8516.0,399.5642,400.2343,399.4459,399.8401,8516.0
2023-03-15 15:20:00,405.48,407.33,405.19,406.86,9420.0,399.574,401.3971,399.2883,400.9339,9420.0
2023-03-15 15:25:00,406.84,406.9,405.58,406.66,24073.0,400.9142,400.9734,399.6726,400.7369,24073.0
2023-03-15 15:30:00,406.54,407.07,405.79,405.98,8493.0,400.6186,401.1409,399.8795,400.0668,8493.0
2023-03-15 15:35:00,405.91,406.09,404.65,405.31,13916.0,399.9978,400.1752,398.7561,399.4065,13916.0
2023-03-15 15:40:00,405.13,405.47,404.25,405.15,18560.0,399.2291,399.5642,398.362,399.2489,18560.0
2023-03-15 15:45:00,404.99,405.16,404.18,404.46,17764.0,399.0912,399.2587,398.293,398.5689,17764.0
2023-03-15 15:50:00,404.29,404.57,403.54,404.05,38352.0,398.4014,398.6773,397.6623,398.1649,38352.0
2023-03-15 15:55:00,404.2,406.64,404.14,406.64,70682.0,398.3127,400.7172,398.2536,400.7172,70682.0
2023-03-16 09:30:00,405.51,407.1,403.92,405.89,30203.0,399.6036,401.1705,398.0368,399.9781,30203.0
2023-03-16 09:35:00,406.27,406.43,405.36,406.09,12830.0,400.3525,400.5102,399.4558,400.1752,12830.0
2023-03-16 09:40:00,405.89,406.56,405.43,405.68,26370.0,399.9781,400.6383,399.5248,399.7711,26370.0
2023-03-16 09:45:00,405.69,405.96,403.28,404.35,19975.0,399.781,400.0471,397.4061,398.4605,19975.0
2023-03-16 09:50:00,404.3,405.17,403.97,405.14,10683.0,398.4112,399.2686,398.086,399.239,10683.0
2023-03-16 09:55:00,404.83,406.37,404.83,406.03,9365.0,398.9335,400.4511,398.9335,400.116,9365.0
2023-03-16 10:00:00,405.99,406.07,403.48,403.48,17170.0,400.0766,400.1555,397.6032,397.6032,17170.0
2023-03-16 10:05:00,403.06,403.06,401.2,402.13,28609.0,397.1893,397.1893,395.3564,396.2728,28609.0
2023-03-16 10:10:00,402.38,404.22,402.38,404.22,7015.0,396.5192,398.3324,396.5192,398.3324,7015.0
2023-03-16 10:15:00,403.68,404.05,402.75,403.13,31914.0,397.8003,398.1649,396.8838,397.2583,31914.0
2023-03-16 10:20:00,402.98,404.66,402.76,404.66,31972.0,397.1105,398.766,396.8937,398.766,31972.0
2023-03-16 10:25:00,404.5,404.91,403.89,404.67,31198.0,398.6083,399.0123,398.0072,398.7758,31198.0
2023-03-16 10:30:00,404.71,405.39,404.3,404.67,21855.0,398.8153,399.4854,398.4112,398.7758,21855.0
2023-03-16 10:35:00,404.72,406.4,404.72,406.19,3684.0,398.8251,400.4806,398.8251,400.2737,3684.0
2023-03-16 10:40:00,406.2,407.78,406.14,406.66,21001.0,400.2836,401.8405,400.2244,400.7369,21001.0
2023-03-16 10:45:00,406.84,409.7,406.79,409.14,6123.0,400.9142,403.7326,400.865,403.1807,6123.0
2023-03-16 10:50:00,409.33,410.32,408.94,410.31,8550.0,403.368,404.3435,402.9837,404.3337,8550.0
2023-03-16 10:55:00,410.22,411.94,410.22,411.81,9338.0,404.245,405.94,404.245,405.8118,9338.0
2023-03-16 11:00:00,412.0,412.42,411.21,411.63,11930.0,405.9991,406.413,405.2206,405.6345,11930.0
2023-03-16 11:05:00,411.7,413.6,411.36,412.91,10047.0,405.7034,407.5758,405.3684,406.8958,10047.0
2023-03-16 11:10:00,412.89,413.46,412.43,412.96,11064.0,406.8761,407.4378,406.4228,406.9451,11064.0
2023-03-16 11:15:00,412.98,413.22,412.56,412.76,10770.0,406.9648,407.2013,406.5509,406.748,10770.0
2023-03-16 11:20:00,412.7,413.89,412.27,413.85,12339.0,406.6889,407.8616,406.2651,407.8221,12339.0
2023-03-16 11:25:00,413.83,415.81,413.79,415.3,15624.0,407.8024,409.7536,407.763,409.251,15624.0
2023-03-16 11:30:00,415.41,415.52,414.48,414.78,11721.0,409.3594,409.4678,408.443,408.7386,11721.0
2023-03-16 11:35:00,414.71,415.02,414.53,414.69,4465.0,408.6696,408.9751,408.4922,408.6499,4465.0
2023-03-16 11:40:00,414.73,415.5,414.64,415.29,5891.0,408.6893,409.4481,408.6006,409.2412,5891.0
2023-03-16 11:45:00,415.14,415.35,414.67,415.35,5481.0,409.0933,409.3003,408.6302,409.3003,5481.0
2023-03-16 11:50:00,415.38,415.85,414.98,415.6,2503.0,409.3298,409.793,408.9357,409.5466,2503.0
2023-03-16 11:55:00,415.69,417.16,415.69,415.9,6156.0,409.6353,411.0839,409.6353,409.8423,6156.0
2023-03-16 12:00:00,416.14,416.32,415.09,415.96,15645.0,410.0788,410.2562,409.0441,409.9014,15645.0
2023-03-16 12:05:00,415.8,416.4,415.76,416.03,4478.0,409.7437,410.335,409.7043,409.9704,4478.0
2023-03-16 12:10:00,415.92,416.02,414.82,415.86,26301.0,409.862,409.9605,408.778,409.8029,26301.0
2023-03-16 12:15:00,415.86,416.56,415.84,416.34,5816.0,409.8029,410.4927,409.7831,410.2759,5816.0
2023-03-16 12:20:00,416.42,416.71,416.29,416.63,5535.0,410.3547,410.6405,410.2266,410.5616,5535.0
2023-03-16 12:25:00,416.6,416.87,416.43,416.85,3667.0,410.5321,410.7981,410.3646,410.7784,3667.0
2023-03-16 12:30:00,416.9,417.01,416.44,416.59,4471.0,410.8277,410.9361,410.3744,410.5222,4471.0
2023-03-16 12:35:00,416.3,416.47,415.78,416.47,11484.0,410.2364,410.404,409.724,410.404,11484.0
2023-03-16 12:40:00,416.44,417.76,416.3,417.35,6479.0,410.3744,411.6752,410.2364,411.2712,6479.0
2023-03-16 12:45:00,417.22,417.7,417.11,417.7,7314.0,411.143,411.6161,411.0347,411.6161,7314.0
2023-03-16 12:50:00,418.0,418.7,417.75,417.98,14445.0,411.9117,412.6015,411.6653,411.892,14445.0
2023-03-16 12:55:00,418.2,419.0,418.2,418.84,8924.0,412.1088,412.8971,412.1088,412.7395,8924.0
2023-03-16 13:00:00,418.91,419.65,418.77,419.53,8000.0,412.8084,413.5377,412.6705,413.4194,8000.0
2023-03-16 13:05:00,419.39,419.39,418.66,418.75,6057.0,413.2814,413.2814,412.5621,412.6508,6057.0
2023-03-16 13:10:00,418.54,418.59,418.17,418.28,7478.0,412.4438,412.4931,412.0792,412.1876,7478.0
2023-03-16 13:15:00,418.35,418.35,417.24,417.9,13191.0,412.2566,412.2566,411.1628,411.8131,13191.0
2023-03-16 13:20:00,417.81,418.49,417.81,418.36,5412.0,411.7245,412.3946,411.7245,412.2664,5412.0
2023-03-16 13:25:00,418.37,418.9,418.33,418.67,10142.0,412.2763,412.7986,412.2369,412.5719,10142.0
2023-03-16 13:30:00,418.71,419.27,418.61,419.23,15040.0,412.6113,413.1632,412.5128,413.1238,15040.0
2023-03-16 13:35:00,419.11,419.13,418.67,418.83,7241.0,413.0055,413.0252,412.5719,412.7296,7241.0
2023-03-16 13:40:00,419.15,419.41,418.77,419.41,8073.0,413.0449,413.3012,412.6705,413.3012,8073.0
2023-03-16 13:45:00,419.5,419.52,419.11,419.11,6497.0,413.3898,413.4095,413.0055,413.0055,6497.0
2023-03-16 13:50:00,419.22,419.22,418.43,419.01,10001.0,413.1139,413.1139,412.3354,412.907,10001.0
2023-03-16 13:55:00,418.75,418.75,417.89,418.12,2328.0,412.6508,412.6508,411.8033,412.0299,2328.0
2023-03-16 14:00:00,418.01,418.2,417.32,417.86,4525.0,411.9215,412.1088,411.2416,411.7737,4525.0
2023-03-16 14:05:00,417.55,417.73,417.2,417.72,2110.0,411.4682,411.6456,411.1233,411.6358,2110.0
2023-03-16 14:10:00,417.93,418.35,417.77,417.77,6899.0,411.8427,412.2566,411.685,411.685,6899.0
2023-03-16 14:15:00,417.77,417.95,417.29,417.88,7012.0,411.685,411.8624,411.212,411.7934,7012.0
2023-03-16 14:20:00,417.8,418.3,417.8,417.9,5567.0,411.7146,412.2073,411.7146,411.8131,5567.0
2023-03-16 14:25:00,417.57,418.67,417.46,418.67,4991.0,411.488,412.5719,411.3796,412.5719,4991.0
2023-03-16 14:30:00,418.67,418.67,417.55,417.55,5477.0,412.5719,412.5719,411.4682,411.4682,5477.0
2023-03-16 14:35:00,417.74,418.66,417.73,418.6,8558.0,411.6555,412.5621,411.6456,412.5029,8558.0
2023-03-16 14:40:00,418.6,418.7,418.13,418.68,7191.0,412.5029,412.6015,412.0398,412.5818,7191.0
2023-03-16 14:45:00,418.54,418.54,417.84,418.25,2400.0,412.4438,412.4438,411.754,412.158,2400.0
2023-03-16 14:50:00,418.0,418.03,417.68,418.03,3601.0,411.9117,411.9413,411.5963,411.9413,3601.0
2023-03-16 14:55:00,418.13,419.0,418.13,418.56,12775.0,412.0398,412.8971,412.0398,412.4635,12775.0
2023-03-16 15:00:00,418.63,418.64,417.51,417.81,6392.0,412.5325,412.5424,411.4288,411.7245,6392.0
2023-03-16 15:05:00,418.09,418.78,418.01,418.7,11556.0,412.0004,412.6803,411.9215,412.6015,11556.0
2023-03-16 15:10:00,418.65,419.7,418.65,419.31,8980.0,412.5522,413.5869,412.5522,413.2026,8980.0
2023-03-16 15:15:00,419.17,419.53,418.79,419.09,10352.0,413.0646,413.4194,412.6902,412.9858,10352.0
2023-03-16 15:20:00,419.13,419.95,419.06,419.74,11054.0,413.0252,413.8333,412.9562,413.6263,11054.0
2023-03-16 15:25:00,419.73,420.0,419.3,419.61,10789.0,413.6165,413.8826,413.1928,413.4982,10789.0
2023-03-16 15:30:00,419.51,419.55,418.77,419.21,11948.0,413.3997,413.4391,412.6705,413.1041,11948.0
2023-03-16 15:35:00,419.22,419.4,418.67,418.97,9122.0,413.1139,413.2913,412.5719,412.8676,9122.0
2023-03-16 15:40:00,419.08,420.28,418.96,419.9,17104.0,412.976,414.1585,412.8577,413.784,17104.0
2023-03-16 15:45:00,419.89,420.08,418.93,419.43,26526.0,413.7742,413.9614,412.8281,413.3209,26526.0
2023-03-16 15:50:00,419.54,419.79,418.58,418.72,32007.0,413.4293,413.6756,412.4832,412.6212,32007.0
2023-03-16 15:55:00,418.74,418.74,417.81,418.23,77702.0,412.6409,412.6409,411.7245,412.1383,77702.0
2023-03-17 09:30:00,416.83,418.15,410.56,410.58,325807.0,410.7587,412.0595,404.5801,404.5998,325807.0
2023-03-17 09:35:00,411.08,417.42,410.59,416.81,13989.0,405.0925,411.3401,404.6096,410.739,13989.0
2023-03-17 09:40:00,416.54,416.85,415.37,416.17,6689.0,410.473,410.7784,409.32,410.1083,6689.0
2023-03-17 09:45:00,416.5,416.5,413.24,414.27,8304.0,410.4335,410.4335,407.221,408.236,8304.0
2023-03-17 09:50:00,414.19,415.32,414.01,414.89,12648.0,408.1572,409.2707,407.9798,408.847,12648.0
2023-03-17 09:55:00,414.67,416.39,414.54,415.64,8225.0,408.6302,410.3251,408.5021,409.5861,8225.0
2023-03-17 10:00:00,415.98,417.77,415.94,417.28,12570.0,409.9211,411.685,409.8817,411.2022,12570.0
2023-03-17 10:05:00,417.21,417.9,416.69,417.2,10832.0,411.1332,411.8131,410.6208,411.1233,10832.0
2023-03-17 10:10:00,417.18,417.54,416.16,416.25,13316.0,411.1036,411.4584,410.0985,410.1872,13316.0
2023-03-17 10:15:00,416.46,416.84,414.54,414.86,10214.0,410.3941,410.7686,408.5021,408.8174,10214.0
2023-03-17 10:20:00,415.12,415.48,414.1,414.6,7305.0,409.0736,409.4284,408.0685,408.5612,7305.0
2023-03-17 10:25:00,414.6,414.72,413.15,413.41,7331.0,408.5612,408.6795,407.1323,407.3885,7331.0
2023-03-17 10:30:00,413.79,413.92,411.51,411.53,8739.0,407.763,407.8911,405.5162,405.5359,8739.0
2023-03-17 10:35:00,411.57,412.54,410.86,412.54,5101.0,405.5753,406.5312,404.8757,406.5312,5101.0
2023-03-17 10:40:00,412.15,412.74,411.68,411.87,4227.0,406.1469,406.7283,405.6837,405.871,4227.0
2023-03-17 10:45:00,411.68,412.35,411.15,412.35,4036.0,405.6837,406.344,405.1615,406.344,4036.0
2023-03-17 10:50:00,412.6,412.8,410.9,411.37,4674.0,406.5903,406.7874,404.9151,405.3783,4674.0
2023-03-17 10:55:00,411.33,412.97,411.18,412.57,14034.0,405.3388,406.955,405.191,406.5608,14034.0
2023-03-17 11:00:00,411.85,412.29,410.78,411.85,10940.0,405.8513,406.2849,404.7968,405.8513,10940.0
2023-03-17 11:05:00,411.85,412.28,411.07,412.28,5779.0,405.8513,406.275,405.0826,406.275,5779.0
2023-03-17 11:10:00,411.66,412.17,411.36,412.15,3862.0,405.664,406.1666,405.3684,406.1469,3862.0
2023-03-17 11:15:00,412.08,412.71,411.75,411.77,7023.0,406.0779,406.6987,405.7527,405.7724,7023.0
2023-03-17 11:20:00,411.91,411.91,409.76,410.34,8161.0,405.9104,405.9104,403.7917,404.3633,8161.0
2023-03-17 11:25:00,410.05,410.61,409.44,410.48,12137.0,404.0775,404.6293,403.4764,404.5012,12137.0
2023-03-17 11:30:00,410.26,411.14,410.16,411.14,5533.0,404.2844,405.1516,404.1859,405.1516,5533.0
2023-03-17 11:35:00,410.85,410.85,409.17,409.17,3666.0,404.8658,404.8658,403.2103,403.2103,3666.0
2023-03-17 11:40:00,408.94,409.4,408.52,408.89,9174.0,402.9837,403.437,402.5698,402.9344,9174.0
2023-03-17 11:45:00,409.0,409.73,408.86,409.28,5387.0,403.0428,403.7621,402.9048,403.3187,5387.0
2023-03-17 11:50:00,409.49,409.9,409.29,409.62,9131.0,403.5256,403.9297,403.3286,403.6537,9131.0
2023-03-17 11:55:00,409.58,409.94,408.63,409.45,6627.0,403.6143,403.9691,402.6782,403.4862,6627.0
2023-03-17 12:00:00,409.58,411.19,409.58,410.8,5698.0,403.6143,405.2009,403.6143,404.8166,5698.0
2023-03-17 12:05:00,410.41,411.83,410.31,411.83,4028.0,404.4322,405.8316,404.3337,405.8316,4028.0
2023-03-17 12:10:00,411.73,411.8,411.0,411.34,4609.0,405.733,405.802,405.0136,405.3487,4609.0
2023-03-17 12:15:00,411.14,411.88,410.96,410.98,5545.0,405.1516,405.8808,404.9742,404.9939,5545.0
2023-03-17 12:20:00,411.16,411.92,411.13,411.69,4313.0,405.1713,405.9202,405.1418,405.6936,4313.0
2023-03-17 12:25:00,411.96,412.85,411.86,412.85,2633.0,405.9597,406.8367,405.8611,406.8367,2633.0
2023-03-17 12:30:00,412.97,414.09,412.88,412.99,10240.0,406.955,408.0586,406.8663,406.9747,10240.0
2023-03-17 12:35:00,412.95,412.95,412.02,412.02,10118.0,406.9352,406.9352,406.0188,406.0188,10118.0
2023-03-17 12:40:00,412.17,412.52,411.85,412.48,8514.0,406.1666,406.5115,405.8513,406.4721,8514.0
2023-03-17 12:45:00,412.34,412.57,411.73,411.73,4697.0,406.3341,406.5608,405.733,405.733,4697.0
2023-03-17 12:50:00,411.44,412.04,410.58,410.76,6670.0,405.4472,406.0385,404.5998,404.7771,6670.0
2023-03-17 12:55:00,410.5,411.74,410.5,411.53,3812.0,404.5209,405.7429,404.5209,405.5359,3812.0
2023-03-17 13:00:00,411.55,412.0,411.55,412.0,2558.0,405.5556,405.9991,405.5556,405.9991,2558.0
2023-03-17 13:05:00,412.1,412.56,412.08,412.56,1946.0,406.0976,406.5509,406.0779,406.5509,1946.0
2023-03-17 13:10:00,412.48,413.2,412.48,413.04,2515.0,406.4721,407.1816,406.4721,407.0239,2515.0
2023-03-17 13:15:00,413.07,413.44,412.25,412.81,5350.0,407.0535,407.4181,406.2454,406.7973,5350.0
2023-03-17 13:20:00,412.71,413.99,412.67,412.89,4217.0,406.6987,407.9601,406.6593,406.8761,4217.0
2023-03-17 13:25:00,412.93,413.01,412.74,412.97,1917.0,406.9155,406.9944,406.7283,406.955,1917.0
2023-03-17 13:30:00,412.77,413.55,412.77,412.77,3415.0,406.7579,407.5265,406.7579,406.7579,3415.0
2023-03-17 13:35:00,412.53,412.68,412.28,412.68,2300.0,406.5214,406.6692,406.275,406.6692,2300.0
2023-03-17 13:40:00,412.75,412.91,412.19,412.91,9349.0,406.7382,406.8958,406.1863,406.8958,9349.0
2023-03-17 13:45:00,413.34,413.72,413.34,413.56,2600.0,407.3196,407.694,407.3196,407.5364,2600.0
2023-03-17 13:50:00,413.41,413.77,412.79,412.82,5387.0,407.3885,407.7433,406.7776,406.8071,5387.0
2023-03-17 13:55:00,413.21,414.49,413.21,414.49,4590.0,407.1915,408.4528,407.1915,408.4528,4590.0
2023-03-17 14:00:00,414.69,415.5,414.33,414.48,14762.0,408.6499,409.4481,408.2951,408.443,14762.0
2023-03-17 14:05:00,414.37,414.71,413.47,413.5,6828.0,408.3346,408.6696,407.4477,407.4772,6828.0
2023-03-17 14:10:00,413.39,413.52,412.68,412.68,3900.0,407.3688,407.4969,406.6692,406.6692,3900.0
2023-03-17 14:15:00,412.41,412.43,411.95,411.95,4900.0,406.4031,406.4228,405.9498,405.9498,4900.0
2023-03-17 14:20:00,411.97,412.15,411.19,411.19,6765.0,405.9695,406.1469,405.2009,405.2009,6765.0
2023-03-17 14:25:00,411.04,411.44,410.94,411.21,3536.0,405.0531,405.4472,404.9545,405.2206,3536.0
2023-03-17 14:30:00,411.12,412.28,411.07,411.86,7097.0,405.1319,406.275,405.0826,405.8611,7097.0
2023-03-17 14:35:00,411.89,412.03,411.13,411.55,3687.0,405.8907,406.0286,405.1418,405.5556,3687.0
2023-03-17 14:40:00,411.42,412.59,411.23,412.43,7248.0,405.4275,406.5805,405.2403,406.4228,7248.0
2023-03-17 14:45:00,412.21,412.26,411.56,412.25,7089.0,406.206,406.2553,405.5655,406.2454,7089.0
2023-03-17 14:50:00,412.08,413.3,411.69,413.3,19459.0,406.0779,407.2801,405.6936,407.2801,19459.0
2023-03-17 14:55:00,413.52,413.96,413.06,413.24,8493.0,407.4969,407.9305,407.0436,407.221,8493.0
2023-03-17 15:00:00,413.28,413.67,412.88,413.65,14349.0,407.2604,407.6448,406.8663,407.625,14349.0
2023-03-17 15:05:00,413.25,413.98,413.21,413.25,20873.0,407.2309,407.9502,407.1915,407.2309,20873.0
2023-03-17 15:10:00,413.25,414.2,413.11,413.81,8794.0,407.2309,408.167,407.0929,407.7827,8794.0
2023-03-17 15:15:00,413.59,414.07,412.94,413.61,5250.0,407.5659,408.0389,406.9254,407.5856,5250.0
2023-03-17 15:20:00,413.73,414.2,413.34,414.2,4729.0,407.7039,408.167,407.3196,408.167,4729.0
2023-03-17 15:25:00,414.0,414.0,413.45,413.85,5300.0,407.9699,407.9699,407.428,407.8221,5300.0
2023-03-17 15:30:00,413.94,413.95,412.58,412.95,11753.0,407.9108,407.9207,406.5706,406.9352,11753.0
2023-03-17 15:35:00,412.97,413.08,412.49,412.91,8286.0,406.955,407.0633,406.4819,406.8958,8286.0
2023-03-17 15:40:00,412.92,413.5,412.41,413.39,15586.0,406.9057,407.4772,406.4031,407.3688,15586.0
2023-03-17 15:45:00,413.44,413.44,412.38,412.54,10100.0,407.4181,407.4181,406.3735,406.5312,10100.0
2023-03-17 15:50:00,412.27,413.9,410.95,413.39,41123.0,406.2651,407.8714,404.9644,407.3688,41123.0
2023-03-17 15:55:00,413.66,414.44,412.9,413.76,116074.0,407.6349,408.4035,406.886,407.7334,116074.0
2023-03-20 09:30:00,412.16,413.03,409.04,409.04,33097.0,406.1567,407.0141,403.0822,403.0822,33097.0
2023-03-20 09:35:00,409.08,409.83,407.85,409.15,7494.0,403.1216,403.8607,401.9095,403.1906,7494.0
2023-03-20 09:40:00,408.63,409.43,407.22,407.84,8693.0,402.6782,403.4665,401.2887,401.8997,8693.0
2023-03-20 09:45:00,408.18,408.64,406.26,407.75,12901.0,402.2347,402.688,400.3427,401.811,12901.0
2023-03-20 09:50:00,407.74,408.66,407.0,407.0,9767.0,401.8011,402.7077,401.0719,401.0719,9767.0
2023-03-20 09:55:00,407.0,407.46,406.15,406.57,8920.0,401.0719,401.5252,400.2343,400.6482,8920.0
2023-03-20 10:00:00,406.76,408.37,406.64,407.96,13011.0,400.8354,402.422,400.7172,402.0179,13011.0
2023-03-20 10:05:00,408.19,408.38,405.76,406.27,12728.0,402.2446,402.4318,399.85,400.3525,12728.0
2023-03-20 10:10:00,405.95,407.39,405.83,406.6,11978.0,400.0372,401.4562,399.9189,400.6777,11978.0
2023-03-20 10:15:00,406.68,407.0,405.79,406.38,12235.0,400.7566,401.0719,399.8795,400.4609,12235.0
2023-03-20 10:20:00,406.83,407.82,406.51,407.81,6626.0,400.9044,401.88,400.589,401.8701,6626.0
2023-03-20 10:25:00,407.94,409.02,407.59,408.84,17620.0,401.9982,403.0625,401.6533,402.8851,17620.0
2023-03-20 10:30:00,408.98,409.99,408.63,409.54,8139.0,403.0231,404.0184,402.6782,403.5749,8139.0
2023-03-20 10:35:00,409.52,410.01,408.59,408.94,10710.0,403.5552,404.0381,402.6387,402.9837,10710.0
2023-03-20 10:40:00,408.76,410.07,408.5,410.0,13405.0,402.8063,404.0972,402.5501,404.0282,13405.0
2023-03-20 10:45:00,409.94,411.48,409.65,411.48,11900.0,403.9691,405.4867,403.6833,405.4867,11900.0
2023-03-20 10:50:00,411.44,411.46,410.69,411.07,13576.0,405.4472,405.4669,404.7082,405.0826,13576.0
2023-03-20 10:55:00,411.09,412.11,411.07,411.68,8538.0,405.1023,406.1075,405.0826,405.6837,8538.0
2023-03-20 11:00:00,411.68,412.71,411.67,412.49,10547.0,405.6837,406.6987,405.6739,406.4819,10547.0
2023-03-20 11:05:00,412.65,413.12,412.56,412.56,13465.0,406.6396,407.1028,406.5509,406.5509,13465.0
2023-03-20 11:10:00,412.67,412.73,411.48,412.45,17995.0,406.6593,406.7184,405.4867,406.4425,17995.0
2023-03-20 11:15:00,412.42,413.0,411.92,412.83,13921.0,406.413,406.9845,405.9202,406.817,13921.0
2023-03-20 11:20:00,412.64,412.77,412.31,412.4,6868.0,406.6298,406.7579,406.3046,406.3933,6868.0
2023-03-20 11:25:00,412.16,413.49,412.16,413.48,29167.0,406.1567,407.4674,406.1567,407.4575,29167.0
2023-03-20 11:30:00,413.66,413.78,412.64,412.64,4049.0,407.6349,407.7532,406.6298,406.6298,4049.0
2023-03-20 11:35:00,412.91,413.1,412.46,412.93,4972.0,406.8958,407.0831,406.4524,406.9155,4972.0
2023-03-20 11:40:00,412.66,412.82,411.7,411.83,9434.0,406.6495,406.8071,405.7034,405.8316,9434.0
2023-03-20 11:45:00,411.83,411.83,411.02,411.13,5005.0,405.8316,405.8316,405.0334,405.1418,5005.0
2023-03-20 11:50:00,411.35,411.64,410.89,411.0,9758.0,405.3585,405.6443,404.9052,405.0136,9758.0
2023-03-20 11:55:00,411.14,411.14,410.14,410.49,8345.0,405.1516,405.1516,404.1662,404.5111,8345.0
2023-03-20 12:00:00,410.44,410.61,410.01,410.59,5454.0,404.4618,404.6293,404.0381,404.6096,5454.0
2023-03-20 12:05:00,410.5,410.84,409.73,409.73,12789.0,404.5209,404.856,403.7621,403.7621,12789.0
2023-03-20 12:10:00,409.58,409.61,408.78,409.25,9496.0,403.6143,403.6439,402.826,403.2891,9496.0
2023-03-20 12:15:00,409.0,409.47,408.18,408.58,5233.0,403.0428,403.5059,402.2347,402.6289,5233.0
2023-03-20 12:20:00,408.7,409.18,408.43,408.83,7411.0,402.7471,403.2202,402.4811,402.8753,7411.0
2023-03-20 12:25:00,409.07,409.17,408.49,408.76,7908.0,403.1118,403.2103,402.5402,402.8063,7908.0
2023-03-20 12:30:00,408.96,409.1,408.16,408.68,7175.0,403.0034,403.1413,402.215,402.7274,7175.0
2023-03-20 12:35:00,408.52,408.68,407.97,408.09,4635.0,402.5698,402.7274,402.0278,402.146,4635.0
2023-03-20 12:40:00,408.26,408.36,407.5,407.75,2949.0,402.3136,402.4121,401.5646,401.811,2949.0
2023-03-20 12:45:00,407.79,408.17,407.45,407.94,7582.0,401.8504,402.2249,401.5154,401.9982,7582.0
2023-03-20 12:50:00,408.12,408.92,408.12,408.83,4418.0,402.1756,402.9639,402.1756,402.8753,4418.0
2023-03-20 12:55:00,408.79,409.12,408.78,409.06,3401.0,402.8358,403.161,402.826,403.1019,3401.0
2023-03-20 13:00:00,408.83,409.06,408.5,408.5,2849.0,402.8753,403.1019,402.5501,402.5501,2849.0
2023-03-20 13:05:00,408.53,409.37,408.52,408.56,3950.0,402.5796,403.4074,402.5698,402.6092,3950.0
2023-03-20 13:10:00,408.84,409.02,408.65,408.87,2788.0,402.8851,403.0625,402.6979,402.9147,2788.0
2023-03-20 13:15:00,408.94,409.35,408.7,409.02,3435.0,402.9837,403.3877,402.7471,403.0625,3435.0
2023-03-20 13:20:00,408.94,409.35,408.82,409.35,3845.0,402.9837,403.3877,402.8654,403.3877,3845.0
2023-03-20 13:25:00,409.45,409.63,409.06,409.31,4954.0,403.4862,403.6636,403.1019,403.3483,4954.0
2023-03-20 13:30:00,409.2,409.62,409.08,409.26,5492.0,403.2399,403.6537,403.1216,403.299,5492.0
2023-03-20 13:35:00,409.27,409.39,408.81,409.0,4482.0,403.3088,403.4271,402.8555,403.0428,4482.0
2023-03-20 13:40:00,409.34,409.54,409.13,409.54,4531.0,403.3778,403.5749,403.1709,403.5749,4531.0
2023-03-20 13:45:00,409.46,409.66,409.01,409.66,3702.0,403.4961,403.6932,403.0526,403.6932,3702.0
2023-03-20 13:50:00,409.68,409.69,409.22,409.41,4658.0,403.7129,403.7227,403.2596,403.4468,4658.0
2023-03-20 13:55:00,409.5,409.75,409.42,409.52,4478.0,403.5355,403.7819,403.4567,403.5552,4478.0
2023-03-20 14:00:00,409.56,409.77,409.22,409.36,4931.0,403.5946,403.8016,403.2596,403.3975,4931.0
2023-03-20 14:05:00,409.27,409.27,408.75,408.78,5789.0,403.3088,403.3088,402.7964,402.826,5789.0
2023-03-20 14:10:00,408.76,409.36,408.76,409.15,4707.0,402.8063,403.3975,402.8063,403.1906,4707.0
2023-03-20 14:15:00,409.12,409.33,408.65,409.21,5536.0,403.161,403.368,402.6979,403.2497,5536.0
2023-03-20 14:20:00,409.18,409.8,409.18,409.75,3267.0,403.2202,403.8311,403.2202,403.7819,3267.0
2023-03-20 14:25:00,409.7,409.73,409.2,409.21,3226.0,403.7326,403.7621,403.2399,403.2497,3226.0
2023-03-20 14:30:00,409.35,409.45,408.6,408.85,9023.0,403.3877,403.4862,402.6486,402.895,9023.0
2023-03-20 14:35:00,408.9,408.9,407.95,407.95,7075.0,402.9442,402.9442,402.0081,402.0081,7075.0
2023-03-20 14:40:00,407.82,408.34,407.5,408.19,8850.0,401.88,402.3924,401.5646,402.2446,8850.0
2023-03-20 14:45:00,408.26,408.52,407.88,408.49,5675.0,402.3136,402.5698,401.9391,402.5402,5675.0
2023-03-20 14:50:00,408.3,408.89,408.19,408.21,4203.0,402.353,402.9344,402.2446,402.2643,4203.0
2023-03-20 14:55:00,408.22,408.72,408.07,408.39,4586.0,402.2741,402.7669,402.1263,402.4417,4586.0
2023-03-20 15:00:00,408.31,408.74,408.26,408.56,4684.0,402.3628,402.7866,402.3136,402.6092,4684.0
2023-03-20 15:05:00,408.57,408.89,408.09,408.09,6162.0,402.619,402.9344,402.146,402.146,6162.0
2023-03-20 15:10:00,407.95,408.38,407.82,408.0,7703.0,402.0081,402.4318,401.88,402.0573,7703.0
2023-03-20 15:15:00,407.99,409.0,407.76,408.99,10298.0,402.0475,403.0428,401.8208,403.0329,10298.0
2023-03-20 15:20:00,408.93,409.01,408.47,409.01,7986.0,402.9738,403.0526,402.5205,403.0526,7986.0
2023-03-20 15:25:00,409.07,409.84,409.07,409.65,10995.0,403.1118,403.8705,403.1118,403.6833,10995.0
2023-03-20 15:30:00,409.58,410.1,409.52,409.8,10820.0,403.6143,404.1268,403.5552,403.8311,10820.0
2023-03-20 15:35:00,409.72,410.15,409.58,410.06,7450.0,403.7523,404.176,403.6143,404.0873,7450.0
2023-03-20 15:40:00,410.07,410.8,410.07,410.6,9308.0,404.0972,404.8166,404.0972,404.6195,9308.0
2023-03-20 15:45:00,410.56,411.31,410.38,411.27,10911.0,404.5801,405.3191,404.4027,405.2797,10911.0
2023-03-20 15:50:00,411.31,412.02,411.08,411.86,20287.0,405.3191,406.0188,405.0925,405.8611,20287.0
2023-03-20 15:55:00,411.98,412.3,411.54,411.84,70095.0,405.9794,406.2947,405.5458,405.8414,70095.0
2023-03-21 09:30:00,414.34,417.69,414.08,417.56,25301.0,408.305,411.6062,408.0488,411.4781,25301.0
2023-03-21 09:35:00,416.59,416.73,415.19,415.19,13135.0,410.5222,410.6602,409.1426,409.1426,13135.0
2023-03-21 09:40:00,415.29,416.53,415.05,415.71,10070.0,409.2412,410.4631,409.0047,409.655,10070.0
2023-03-21 09:45:00,415.62,416.22,414.83,415.41,7799.0,409.5664,410.1576,408.7879,409.3594,7799.0
2023-03-21 09:50:00,415.42,415.59,414.74,415.32,4575.0,409.3693,409.5368,408.6992,409.2707,4575.0
2023-03-21 09:55:00,415.48,415.61,414.78,415.43,4730.0,409.4284,409.5565,408.7386,409.3791,4730.0
2023-03-21 10:00:00,415.89,416.18,414.63,414.67,4876.0,409.8324,410.1182,408.5908,408.6302,4876.0
2023-03-21 10:05:00,414.63,414.63,412.98,414.24,4799.0,408.5908,408.5908,406.9648,408.2065,4799.0
2023-03-21 10:10:00,414.47,415.08,414.14,414.14,6364.0,408.4331,409.0342,408.1079,408.1079,6364.0
2023-03-21 10:15:00,413.98,414.34,413.36,414.33,5682.0,407.9502,408.305,407.3393,408.2951,5682.0
2023-03-21 10:20:00,414.35,414.35,413.05,413.05,2828.0,408.3149,408.3149,407.0338,407.0338,2828.0
2023-03-21 10:25:00,412.87,413.13,412.5,412.99,10180.0,406.8564,407.1126,406.4918,406.9747,10180.0
2023-03-21 10:30:00,413.23,413.27,412.51,412.52,2700.0,407.2112,407.2506,406.5017,406.5115,2700.0
2023-03-21 10:35:00,412.76,413.59,412.5,413.59,4175.0,406.748,407.5659,406.4918,407.5659,4175.0
2023-03-21 10:40:00,413.38,413.79,412.58,412.77,7400.0,407.359,407.763,406.5706,406.7579,7400.0
2023-03-21 10:45:00,412.77,413.36,412.55,413.02,4799.0,406.7579,407.3393,406.5411,407.0042,4799.0
2023-03-21 10:50:00,413.13,413.53,412.0,412.33,4039.0,407.1126,407.5068,405.9991,406.3243,4039.0
2023-03-21 10:55:00,412.33,412.53,411.86,412.22,4869.0,406.3243,406.5214,405.8611,406.2159,4869.0
2023-03-21 11:00:00,412.3,412.71,412.11,412.13,3465.0,406.2947,406.6987,406.1075,406.1272,3465.0
2023-03-21 11:05:00,412.41,412.97,412.06,412.76,3610.0,406.4031,406.955,406.0582,406.748,3610.0
2023-03-21 11:10:00,413.12,413.88,412.95,413.58,6632.0,407.1028,407.8517,406.9352,407.5561,6632.0
2023-03-21 11:15:00,413.69,413.98,413.52,413.75,3825.0,407.6645,407.9502,407.4969,407.7236,3825.0
2023-03-21 11:20:00,413.91,413.92,413.21,413.31,4624.0,407.8813,407.8911,407.1915,407.29,4624.0
2023-03-21 11:25:00,413.35,413.61,412.83,412.86,6359.0,407.3294,407.5856,406.817,406.8466,6359.0
2023-03-21 11:30:00,413.05,414.0,412.88,413.49,4243.0,407.0338,407.9699,406.8663,407.4674,4243.0
2023-03-21 11:35:00,413.62,413.91,412.85,413.02,4800.0,407.5955,407.8813,406.8367,407.0042,4800.0
2023-03-21 11:40:00,413.1,413.23,412.3,412.83,12889.0,407.0831,407.2112,406.2947,406.817,12889.0
2023-03-21 11:45:00,412.48,413.65,412.48,413.65,3604.0,406.4721,407.625,406.4721,407.625,3604.0
2023-03-21 11:50:00,413.61,413.92,413.18,413.72,3874.0,407.5856,407.8911,407.1619,407.694,3874.0
2023-03-21 11:55:00,413.99,414.0,412.9,412.9,4354.0,407.9601,407.9699,406.886,406.886,4354.0
2023-03-21 12:00:00,413.21,413.4,412.74,412.88,3100.0,407.1915,407.3787,406.7283,406.8663,3100.0
2023-03-21 12:05:00,412.76,412.84,412.42,412.66,3457.0,406.748,406.8268,406.413,406.6495,3457.0
2023-03-21 12:10:00,412.51,413.13,412.49,412.7,4578.0,406.5017,407.1126,406.4819,406.6889,4578.0
2023-03-21 12:15:00,412.64,412.78,411.61,412.03,6510.0,406.6298,406.7677,405.6148,406.0286,6510.0
2023-03-21 12:20:00,412.15,412.37,411.7,411.7,8314.0,406.1469,406.3637,405.7034,405.7034,8314.0
2023-03-21 12:25:00,412.02,412.27,411.85,411.89,5446.0,406.0188,406.2651,405.8513,405.8907,5446.0
2023-03-21 12:30:00,411.95,412.6,411.81,412.48,6726.0,405.9498,406.5903,405.8118,406.4721,6726.0
2023-03-21 12:35:00,412.57,412.68,412.01,412.06,6745.0,406.5608,406.6692,406.0089,406.0582,6745.0
2023-03-21 12:40:00,411.94,412.2,411.66,411.82,3316.0,405.94,406.1962,405.664,405.8217,3316.0
2023-03-21 12:45:00,412.17,412.17,411.19,411.33,5287.0,406.1666,406.1666,405.2009,405.3388,5287.0
2023-03-21 12:50:00,411.48,412.28,411.38,412.27,1981.0,405.4867,406.275,405.3881,406.2651,1981.0
2023-03-21 12:55:00,412.28,413.07,412.28,412.5,4856.0,406.275,407.0535,406.275,406.4918,4856.0
2023-03-21 13:00:00,412.75,412.86,412.5,412.86,2234.0,406.7382,406.8466,406.4918,406.8466,2234.0
2023-03-21 13:05:00,413.05,413.38,412.84,412.9,2904.0,407.0338,407.359,406.8268,406.886,2904.0
2023-03-21 13:10:00,413.01,413.38,412.89,413.11,2000.0,406.9944,407.359,406.8761,407.0929,2000.0
2023-03-21 13:15:00,413.23,413.23,412.81,413.11,3427.0,407.2112,407.2112,406.7973,407.0929,3427.0
2023-03-21 13:20:00,413.2,413.33,412.67,412.69,4433.0,407.1816,407.3097,406.6593,406.679,4433.0
2023-03-21 13:25:00,412.67,413.69,412.6,413.68,3000.0,406.6593,407.6645,406.5903,407.6546,3000.0
2023-03-21 13:30:00,413.66,414.93,413.66,414.93,6657.0,407.6349,408.8864,407.6349,408.8864,6657.0
2023-03-21 13:35:00,414.93,415.36,414.71,414.72,8988.0,408.8864,409.3101,408.6696,408.6795,8988.0
2023-03-21 13:40:00,414.72,415.26,414.72,415.17,2501.0,408.6795,409.2116,408.6795,409.1229,2501.0
2023-03-21 13:45:00,415.34,415.46,414.85,415.0,8225.0,409.2904,409.4087,408.8076,408.9554,8225.0
2023-03-21 13:50:00,414.96,414.97,414.7,414.91,1900.0,408.916,408.9258,408.6598,408.8667,1900.0
2023-03-21 13:55:00,414.88,414.88,413.93,413.93,5444.0,408.8371,408.8371,407.901,407.901,5444.0
2023-03-21 14:00:00,414.02,414.79,414.02,414.68,3908.0,407.9897,408.7484,407.9897,408.64,3908.0
2023-03-21 14:05:00,414.48,415.31,414.38,415.24,4862.0,408.443,409.2609,408.3444,409.1919,4862.0
2023-03-21 14:10:00,415.29,415.83,415.07,415.83,2567.0,409.2412,409.7733,409.0244,409.7733,2567.0
2023-03-21 14:15:00,415.83,416.1,415.54,415.69,5849.0,409.7733,410.0394,409.4875,409.6353,5849.0
2023-03-21 14:20:00,415.98,416.39,415.75,416.02,6854.0,409.9211,410.3251,409.6945,409.9605,6854.0
2023-03-21 14:25:00,416.35,416.85,416.08,416.72,3061.0,410.2857,410.7784,410.0197,410.6503,3061.0
2023-03-21 14:30:00,416.97,417.12,416.59,416.9,5641.0,410.8967,411.0445,410.5222,410.8277,5641.0
2023-03-21 14:35:00,416.89,417.06,416.31,416.34,4737.0,410.8179,410.9854,410.2463,410.2759,4737.0
2023-03-21 14:40:00,416.55,416.82,416.29,416.74,5911.0,410.4828,410.7489,410.2266,410.67,5911.0
2023-03-21 14:45:00,416.74,417.37,416.65,417.37,8528.0,410.67,411.2909,410.5814,411.2909,8528.0
2023-03-21 14:50:00,417.25,417.28,416.84,417.28,4149.0,411.1726,411.2022,410.7686,411.2022,4149.0
2023-03-21 14:55:00,417.17,418.0,417.16,417.61,5551.0,411.0938,411.9117,411.0839,411.5274,5551.0
2023-03-21 15:00:00,417.61,418.12,417.4,418.08,4306.0,411.5274,412.0299,411.3204,411.9905,4306.0
2023-03-21 15:05:00,417.98,418.99,417.98,418.99,14752.0,411.892,412.8873,411.892,412.8873,14752.0
2023-03-21 15:10:00,418.85,420.17,418.77,419.28,20917.0,412.7493,414.0501,412.6705,413.173,20917.0
2023-03-21 15:15:00,419.38,419.6,418.73,419.53,8973.0,413.2716,413.4884,412.6311,413.4194,8973.0
2023-03-21 15:20:00,419.47,419.6,419.04,419.28,9359.0,413.3603,413.4884,412.9365,413.173,9359.0
2023-03-21 15:25:00,419.28,419.68,418.93,419.51,8808.0,413.173,413.5672,412.8281,413.3997,8808.0
2023-03-21 15:30:00,419.59,420.16,419.5,419.94,11467.0,413.4785,414.0402,413.3898,413.8234,11467.0
2023-03-21 15:35:00,419.94,421.92,419.94,421.91,10162.0,413.8234,415.7746,413.8234,415.7647,10162.0
2023-03-21 15:40:00,421.96,422.39,421.57,422.39,16996.0,415.814,416.2377,415.4297,416.2377,16996.0
2023-03-21 15:45:00,422.34,422.69,422.03,422.27,20783.0,416.1885,416.5334,415.883,416.1195,20783.0
2023-03-21 15:50:00,422.27,422.67,421.61,422.27,47893.0,416.1195,416.5137,415.4691,416.1195,47893.0
2023-03-21 15:55:00,422.31,422.66,421.62,421.96,82275.0,416.1589,416.5038,415.479,415.814,82275.0
2023-03-22 09:30:00,420.73,421.96,419.14,420.81,20431.0,414.6019,415.814,413.0351,414.6808,20431.0
2023-03-22 09:35:00,420.61,421.31,420.04,420.86,2700.0,414.4837,415.1735,413.922,414.73,2700.0
2023-03-22 09:40:00,420.61,420.76,419.5,420.2,2787.0,414.4837,414.6315,413.3898,414.0796,2787.0
2023-03-22 09:45:00,419.96,421.36,419.85,421.07,6081.0,413.8431,415.2227,413.7347,414.937,6081.0
2023-03-22 09:50:00,420.79,421.36,420.49,421.25,3000.0,414.6611,415.2227,414.3654,415.1144,3000.0
2023-03-22 09:55:00,420.95,421.63,420.95,421.56,12653.0,414.8187,415.4888,414.8187,415.4198,12653.0
2023-03-22 10:00:00,421.75,421.9,421.06,421.47,7888.0,415.6071,415.7549,414.9271,415.3311,7888.0
2023-03-22 10:05:00,421.72,422.01,421.18,421.63,4851.0,415.5775,415.8633,415.0454,415.4888,4851.0
2023-03-22 10:10:00,421.48,421.81,420.95,421.21,3030.0,415.341,415.6662,414.8187,415.0749,3030.0
2023-03-22 10:15:00,421.39,421.69,421.1,421.69,1700.0,415.2523,415.5479,414.9665,415.5479,1700.0
2023-03-22 10:20:00,421.63,422.6,421.63,422.32,3030.0,415.4888,416.4447,415.4888,416.1688,3030.0
2023-03-22 10:25:00,422.32,423.74,422.07,423.33,10464.0,416.1688,417.5681,415.9224,417.1641,10464.0
2023-03-22 10:30:00,423.38,423.53,422.93,423.42,5366.0,417.2133,417.3611,416.7699,417.2527,5366.0
2023-03-22 10:35:00,422.83,423.06,422.64,423.06,4481.0,416.6713,416.898,416.4841,416.898,4481.0
2023-03-22 10:40:00,423.07,423.22,422.63,423.21,9000.0,416.9078,417.0557,416.4743,417.0458,9000.0
2023-03-22 10:45:00,423.11,423.26,422.51,422.51,24682.0,416.9473,417.0951,416.356,416.356,24682.0
2023-03-22 10:50:00,422.27,422.67,421.64,421.75,27127.0,416.1195,416.5137,415.4987,415.6071,27127.0
2023-03-22 10:55:00,421.67,422.55,421.5,422.21,6862.0,415.5282,416.3954,415.3607,416.0604,6862.0
2023-03-22 11:00:00,422.14,422.16,421.27,421.27,9001.0,415.9914,416.0111,415.1341,415.1341,9001.0
2023-03-22 11:05:00,421.04,421.26,420.38,420.64,12050.0,414.9074,415.1242,414.257,414.5132,12050.0
2023-03-22 11:10:00,420.73,421.36,419.61,419.97,13193.0,414.6019,415.2227,413.4982,413.853,13193.0
2023-03-22 11:15:00,419.81,420.03,419.38,419.47,6072.0,413.6953,413.9121,413.2716,413.3603,6072.0
2023-03-22 11:20:00,419.49,420.4,419.48,420.4,5012.0,413.38,414.2767,413.3701,414.2767,5012.0
2023-03-22 11:25:00,420.49,420.85,420.16,420.74,17640.0,414.3654,414.7202,414.0402,414.6118,17640.0
2023-03-22 11:30:00,420.85,421.81,420.85,421.81,3531.0,414.7202,415.6662,414.7202,415.6662,3531.0
2023-03-22 11:35:00,421.96,422.23,421.58,422.23,4963.0,415.814,416.0801,415.4395,416.0801,4963.0
2023-03-22 11:40:00,422.24,422.3,421.36,421.36,3524.0,416.0899,416.1491,415.2227,415.2227,3524.0
2023-03-22 11:45:00,421.67,422.21,421.35,421.35,2791.0,415.5282,416.0604,415.2129,415.2129,2791.0
2023-03-22 11:50:00,421.23,421.24,421.06,421.06,1579.0,415.0946,415.1045,414.9271,414.9271,1579.0
2023-03-22 11:55:00,421.05,421.05,420.7,420.74,4209.0,414.9173,414.9173,414.5724,414.6118,4209.0
2023-03-22 12:00:00,420.76,421.01,420.65,420.93,2633.0,414.6315,414.8778,414.5231,414.799,2633.0
2023-03-22 12:05:00,420.65,420.72,420.3,420.3,1817.0,414.5231,414.5921,414.1782,414.1782,1817.0
2023-03-22 12:10:00,419.84,420.2,419.45,419.5,2314.0,413.7249,414.0796,413.3406,413.3898,2314.0
2023-03-22 12:15:00,419.52,419.63,418.94,418.97,4687.0,413.4095,413.5179,412.838,412.8676,4687.0
2023-03-22 12:20:00,419.03,419.39,418.55,419.18,4638.0,412.9267,413.2814,412.4537,413.0745,4638.0
2023-03-22 12:25:00,419.13,419.32,418.81,419.05,4583.0,413.0252,413.2125,412.7099,412.9464,4583.0
2023-03-22 12:30:00,419.05,419.48,419.05,419.28,4052.0,412.9464,413.3701,412.9464,413.173,4052.0
2023-03-22 12:35:00,419.45,419.65,419.23,419.37,2024.0,413.3406,413.5377,413.1238,413.2617,2024.0
2023-03-22 12:40:00,419.42,419.74,419.32,419.59,1546.0,413.311,413.6263,413.2125,413.4785,1546.0
2023-03-22 12:45:00,419.59,419.74,418.94,419.0,4769.0,413.4785,413.6263,412.838,412.8971,4769.0
2023-03-22 12:50:00,419.06,419.26,418.83,419.12,4100.0,412.9562,413.1533,412.7296,413.0154,4100.0
2023-03-22 12:55:00,419.21,419.66,418.75,419.36,16930.0,413.1041,413.5475,412.6508,413.2519,16930.0
2023-03-22 13:00:00,419.5,419.78,419.08,419.69,10439.0,413.3898,413.6658,412.976,413.5771,10439.0
2023-03-22 13:05:00,419.74,419.79,419.39,419.76,3795.0,413.6263,413.6756,413.2814,413.6461,3795.0
2023-03-22 13:10:00,419.68,420.47,419.68,420.47,5286.0,413.5672,414.3457,413.5672,414.3457,5286.0
2023-03-22 13:15:00,420.48,420.89,420.48,420.89,3058.0,414.3556,414.7596,414.3556,414.7596,3058.0
2023-03-22 13:20:00,420.76,421.27,420.61,421.09,7640.0,414.6315,415.1341,414.4837,414.9567,7640.0
2023-03-22 13:25:00,421.05,421.31,420.97,421.06,7420.0,414.9173,415.1735,414.8384,414.9271,7420.0
2023-03-22 13:30:00,421.02,421.2,420.95,421.04,3165.0,414.8877,415.0651,414.8187,414.9074,3165.0
2023-03-22 13:35:00,420.94,421.0,420.56,420.85,10959.0,414.8089,414.868,414.4344,414.7202,10959.0
2023-03-22 13:40:00,420.95,421.15,420.88,421.11,5251.0,414.8187,415.0158,414.7497,414.9764,5251.0
2023-03-22 13:45:00,421.11,422.0,421.11,421.74,7310.0,414.9764,415.8534,414.9764,415.5972,7310.0
2023-03-22 13:50:00,421.56,421.87,421.56,421.87,1932.0,415.4198,415.7253,415.4198,415.7253,1932.0
2023-03-22 13:55:00,421.86,422.76,421.73,422.75,3553.0,415.7155,416.6024,415.5874,416.5925,3553.0
2023-03-22 14:00:00,423.11,425.15,422.65,424.97,14440.0,416.9473,418.9575,416.494,418.7802,14440.0
2023-03-22 14:05:00,425.11,426.67,424.21,424.22,17872.0,418.9181,420.4554,418.0312,418.0411,17872.0
2023-03-22 14:10:00,424.49,424.5,422.2,422.87,17481.0,418.3072,418.317,416.0505,416.7108,17481.0
2023-03-22 14:15:00,423.0,424.88,422.86,424.72,9846.0,416.8389,418.6915,416.7009,418.5338,9846.0
2023-03-22 14:20:00,424.43,424.58,423.38,423.38,5137.0,418.248,418.3958,417.2133,417.2133,5137.0
2023-03-22 14:25:00,423.67,424.8,423.59,424.8,3768.0,417.4991,418.6126,417.4203,418.6126,3768.0
2023-03-22 14:30:00,424.69,425.59,423.47,423.47,15851.0,418.5042,419.3911,417.302,417.302,15851.0
2023-03-22 14:35:00,423.47,423.79,420.06,423.3,9812.0,417.302,417.6174,413.9417,417.1345,9812.0
2023-03-22 14:40:00,423.8,426.36,423.76,425.41,15779.0,417.6272,420.1499,417.5878,419.2138,15779.0
2023-03-22 14:45:00,425.31,427.94,425.31,427.52,11994.0,419.1152,421.7069,419.1152,421.293,11994.0
2023-03-22 14:50:00,427.42,428.24,425.94,426.03,11046.0,421.1945,422.0025,419.736,419.8247,11046.0
2023-03-22 14:55:00,426.27,426.27,421.93,422.29,12677.0,420.0612,420.0612,415.7844,416.1392,12677.0
2023-03-22 15:00:00,422.0,424.73,420.0,420.06,38328.0,415.8534,418.5437,413.8826,413.9417,38328.0
2023-03-22 15:05:00,420.16,420.8,418.81,420.07,8780.0,414.0402,414.6709,412.7099,413.9515,8780.0
2023-03-22 15:10:00,420.28,421.58,419.21,420.91,36391.0,414.1585,415.4395,413.1041,414.7793,36391.0
2023-03-22 15:15:00,421.12,423.38,420.98,422.19,15290.0,414.9862,417.2133,414.8483,416.0407,15290.0
2023-03-22 15:20:00,421.88,424.99,421.88,423.41,16821.0,415.7352,418.7999,415.7352,417.2429,16821.0
2023-03-22 15:25:00,422.91,423.52,421.95,423.34,16181.0,416.7502,417.3513,415.8042,417.1739,16181.0
2023-03-22 15:30:00,423.39,423.5,420.51,420.64,11600.0,417.2232,417.3316,414.3851,414.5132,11600.0
2023-03-22 15:35:00,420.76,420.84,418.89,419.4,12183.0,414.6315,414.7103,412.7887,413.2913,12183.0
2023-03-22 15:40:00,419.68,420.7,419.43,419.68,13515.0,413.5672,414.5724,413.3209,413.5672,13515.0
2023-03-22 15:45:00,419.56,419.56,417.63,418.06,13885.0,413.449,413.449,411.5471,411.9708,13885.0
2023-03-22 15:50:00,417.78,418.28,415.82,416.55,24968.0,411.6949,412.1876,409.7634,410.4828,24968.0
2023-03-22 15:55:00,416.43,416.96,414.01,414.2,93600.0,410.3646,410.8868,407.9798,408.167,93600.0
2023-03-23 09:30:00,419.18,419.96,417.56,418.7,24565.0,413.0745,413.8431,411.4781,412.6015,24565.0
2023-03-23 09:35:00,418.66,418.66,417.16,417.16,5499.0,412.5621,412.5621,411.0839,411.0839,5499.0
2023-03-23 09:40:00,417.2,417.2,415.59,416.57,3319.0,411.1233,411.1233,409.5368,410.5025,3319.0
2023-03-23 09:45:00,417.1,417.4,415.67,416.01,7635.0,411.0248,411.3204,409.6156,409.9507,7635.0
2023-03-23 09:50:00,416.1,417.35,415.58,417.17,6636.0,410.0394,411.2712,409.5269,411.0938,6636.0
2023-03-23 09:55:00,416.8,418.39,416.38,417.62,9002.0,410.7292,412.296,410.3153,411.5372,9002.0
2023-03-23 10:00:00,417.98,419.36,417.06,417.37,8329.0,411.892,413.2519,410.9854,411.2909,8329.0
2023-03-23 10:05:00,417.54,418.55,417.16,417.92,4533.0,411.4584,412.4537,411.0839,411.8329,4533.0
2023-03-23 10:10:00,418.25,419.22,418.25,418.62,3943.0,412.158,413.1139,412.158,412.5227,3943.0
2023-03-23 10:15:00,418.78,419.78,418.51,419.39,9014.0,412.6803,413.6658,412.4143,413.2814,9014.0
2023-03-23 10:20:00,419.22,420.72,419.04,420.54,13644.0,413.1139,414.5921,412.9365,414.4147,13644.0
2023-03-23 10:25:00,420.47,422.65,420.47,422.02,23413.0,414.3457,416.494,414.3457,415.8731,23413.0
2023-03-23 10:30:00,422.01,422.67,421.72,422.38,28384.0,415.8633,416.5137,415.5775,416.2279,28384.0
2023-03-23 10:35:00,422.38,423.73,422.36,423.69,11221.0,416.2279,417.5582,416.2082,417.5188,11221.0
2023-03-23 10:40:00,423.88,424.77,423.71,424.77,11807.0,417.706,418.5831,417.5385,418.5831,11807.0
2023-03-23 10:45:00,424.67,426.65,424.67,426.18,13433.0,418.4845,420.4357,418.4845,419.9725,13433.0
2023-03-23 10:50:00,426.14,427.17,425.87,426.49,7535.0,419.9331,420.9481,419.6671,420.278,7535.0
2023-03-23 10:55:00,426.58,427.75,426.57,427.56,13685.0,420.3667,421.5197,420.3569,421.3324,13685.0
2023-03-23 11:00:00,427.67,428.26,427.35,428.0,7705.0,421.4408,422.0222,421.1255,421.766,7705.0
2023-03-23 11:05:00,428.13,429.53,427.99,428.36,13661.0,421.8941,423.2737,421.7562,422.1208,13661.0
2023-03-23 11:10:00,428.0,428.29,427.91,428.07,16218.0,421.766,422.0518,421.6773,421.835,16218.0
2023-03-23 11:15:00,428.07,428.35,427.33,427.68,50506.0,421.835,422.1109,421.1058,421.4507,50506.0
2023-03-23 11:20:00,427.95,428.29,427.83,428.29,5204.0,421.7168,422.0518,421.5985,422.0518,5204.0
2023-03-23 11:25:00,428.23,428.23,427.47,427.51,13324.0,421.9927,421.9927,421.2438,421.2832,13324.0
2023-03-23 11:30:00,427.59,428.71,427.59,428.71,12864.0,421.362,422.4657,421.362,422.4657,12864.0
2023-03-23 11:35:00,428.65,429.23,428.19,428.19,19777.0,422.4066,422.9781,421.9533,421.9533,19777.0
2023-03-23 11:40:00,428.31,428.94,427.7,428.06,49075.0,422.0715,422.6923,421.4704,421.8252,49075.0
2023-03-23 11:45:00,428.06,429.44,427.61,429.3,25982.0,421.8252,423.1851,421.3817,423.0471,25982.0
2023-03-23 11:50:00,429.42,429.88,429.18,429.88,7346.0,423.1654,423.6187,422.9288,423.6187,7346.0
2023-03-23 11:55:00,429.9,430.78,429.61,430.25,14945.0,423.6384,424.5055,423.3526,423.9833,14945.0
2023-03-23 12:00:00,430.16,430.82,429.76,430.71,13497.0,423.8946,424.545,423.5004,424.4366,13497.0
2023-03-23 12:05:00,430.71,431.67,430.6,431.49,15326.0,424.4366,425.3826,424.3282,425.2052,15326.0
2023-03-23 12:10:00,431.5,431.78,430.71,430.92,30090.0,425.2151,425.491,424.4366,424.6435,30090.0
2023-03-23 12:15:00,430.75,431.18,430.41,431.18,12419.0,424.476,424.8997,424.1409,424.8997,12419.0
2023-03-23 12:20:00,431.23,431.9,431.0,431.73,14127.0,424.949,425.6092,424.7223,425.4417,14127.0
2023-03-23 12:25:00,431.67,432.06,431.47,431.87,8458.0,425.3826,425.7669,425.1855,425.5797,8458.0
2023-03-23 12:30:00,431.89,432.65,431.77,432.05,11952.0,425.5994,426.3483,425.4811,425.757,11952.0
2023-03-23 12:35:00,432.18,432.18,431.4,431.54,12835.0,425.8852,425.8852,425.1165,425.2545,12835.0
2023-03-23 12:40:00,431.49,432.16,431.39,432.11,17423.0,425.2052,425.8654,425.1067,425.8162,17423.0
2023-03-23 12:45:00,432.08,432.29,431.03,432.21,12328.0,425.7866,425.9935,424.7519,425.9147,12328.0
2023-03-23 12:50:00,432.2,433.46,431.72,433.41,23753.0,425.9049,427.1465,425.4319,427.0972,23753.0
2023-03-23 12:55:00,433.25,433.26,431.94,431.94,18326.0,426.9396,426.9494,425.6486,425.6486,18326.0
2023-03-23 13:00:00,431.89,432.48,431.86,432.31,8971.0,425.5994,426.1808,425.5698,426.0133,8971.0
2023-03-23 13:05:00,432.31,432.72,432.16,432.43,14473.0,426.0133,426.4173,425.8654,426.1315,14473.0
2023-03-23 13:10:00,432.47,432.49,431.59,432.46,39512.0,426.1709,426.1906,425.3037,426.1611,39512.0
2023-03-23 13:15:00,432.63,432.63,431.66,432.32,17055.0,426.3286,426.3286,425.3727,426.0231,17055.0
2023-03-23 13:20:00,432.33,433.03,432.0,432.3,25248.0,426.033,426.7228,425.7078,426.0034,25248.0
2023-03-23 13:25:00,432.27,432.67,431.55,432.3,42200.0,425.9738,426.368,425.2643,426.0034,42200.0
2023-03-23 13:30:00,432.33,432.95,432.12,432.61,10765.0,426.033,426.6439,425.826,426.3089,10765.0
2023-03-23 13:35:00,432.51,433.25,432.39,433.25,9243.0,426.2103,426.9396,426.0921,426.9396,9243.0
2023-03-23 13:40:00,433.17,434.0,432.98,433.92,20789.0,426.8607,427.6786,426.6735,427.5998,20789.0
2023-03-23 13:45:00,433.99,434.04,432.47,432.47,10069.0,427.6688,427.7181,426.1709,426.1709,10069.0
2023-03-23 13:50:00,432.47,433.0,432.17,432.17,17918.0,426.1709,426.6932,425.8753,425.8753,17918.0
2023-03-23 13:55:00,432.17,432.47,431.15,431.46,19472.0,425.8753,426.1709,424.8702,425.1756,19472.0
2023-03-23 14:00:00,431.56,432.74,431.56,431.82,29379.0,425.2742,426.437,425.2742,425.5304,29379.0
2023-03-23 14:05:00,431.85,432.29,431.27,431.38,18242.0,425.56,425.9935,424.9884,425.0968,18242.0
2023-03-23 14:10:00,431.27,431.94,431.14,431.9,13305.0,424.9884,425.6486,424.8603,425.6092,13305.0
2023-03-23 14:15:00,431.9,432.32,431.65,431.88,16467.0,425.6092,426.0231,425.3629,425.5895,16467.0
2023-03-23 14:20:00,431.88,432.31,431.3,431.6,18590.0,425.5895,426.0133,425.018,425.3136,18590.0
2023-03-23 14:25:00,431.77,431.77,428.64,428.65,20693.0,425.4811,425.4811,422.3967,422.4066,20693.0
2023-03-23 14:30:00,428.56,429.49,428.02,429.49,23385.0,422.3179,423.2343,421.7857,423.2343,23385.0
2023-03-23 14:35:00,429.38,430.41,428.61,428.61,30244.0,423.1259,424.1409,422.3671,422.3671,30244.0
2023-03-23 14:40:00,428.77,428.91,427.83,428.17,73574.0,422.5248,422.6628,421.5985,421.9336,73574.0
2023-03-23 14:45:00,428.31,429.24,427.78,428.65,32482.0,422.0715,422.988,421.5492,422.4066,32482.0
2023-03-23 14:50:00,428.65,428.97,428.03,428.7,16178.0,422.4066,422.7219,421.7956,422.4558,16178.0
2023-03-23 14:55:00,428.56,430.86,428.19,430.69,14481.0,422.3179,424.5844,421.9533,424.4169,14481.0
2023-03-23 15:00:00,430.96,433.22,430.92,431.61,19003.0,424.6829,426.91,424.6435,425.3235,19003.0
2023-03-23 15:05:00,431.54,431.8,429.96,431.05,28324.0,425.2545,425.5107,423.6975,424.7716,28324.0
2023-03-23 15:10:00,431.64,432.23,430.31,431.33,17854.0,425.353,425.9344,424.0424,425.0475,17854.0
2023-03-23 15:15:00,431.13,431.62,429.74,430.25,27419.0,424.8504,425.3333,423.4807,423.9833,27419.0
2023-03-23 15:20:00,430.2,431.26,429.1,430.97,93689.0,423.934,424.9786,422.85,424.6928,93689.0
2023-03-23 15:25:00,430.95,431.67,430.73,430.73,9777.0,424.6731,425.3826,424.4563,424.4563,9777.0
2023-03-23 15:30:00,430.53,431.48,430.05,431.3,36456.0,424.2592,425.1953,423.7862,425.018,36456.0
2023-03-23 15:35:00,431.48,432.42,431.18,431.97,15293.0,425.1953,426.1217,424.8997,425.6782,15293.0
2023-03-23 15:40:00,431.64,432.34,431.24,432.18,15573.0,425.353,426.0428,424.9588,425.8852,15573.0
2023-03-23 15:45:00,432.24,434.0,432.24,433.43,49115.0,425.9443,427.6786,425.9443,427.1169,49115.0
2023-03-23 15:50:00,433.79,434.97,433.26,433.5,48726.0,427.4717,428.6345,426.9494,427.1859,48726.0
2023-03-23 15:55:00,433.5,434.16,432.03,432.03,100209.0,427.1859,427.8363,425.7373,425.7373,100209.0
2023-03-24 09:30:00,428.72,430.0,426.16,428.57,31140.0,422.4755,423.7369,419.9528,422.3277,31140.0
2023-03-24 09:35:00,428.57,429.59,428.1,429.38,6600.0,422.3277,423.3329,421.8646,423.1259,6600.0
2023-03-24 09:40:00,429.09,430.51,427.99,430.51,6545.0,422.8402,424.2395,421.7562,424.2395,6545.0
2023-03-24 09:45:00,429.81,430.24,428.18,429.14,21995.0,423.5497,423.9734,421.9434,422.8894,21995.0
2023-03-24 09:50:00,429.31,431.8,429.31,430.79,8551.0,423.057,425.5107,423.057,424.5154,8551.0
2023-03-24 09:55:00,430.69,431.52,430.62,431.26,38933.0,424.4169,425.2348,424.3479,424.9786,38933.0
2023-03-24 10:00:00,431.38,432.0,430.04,430.59,11032.0,425.0968,425.7078,423.7763,424.3183,11032.0
2023-03-24 10:05:00,430.14,430.59,428.44,429.41,8748.0,423.8749,424.3183,422.1996,423.1555,8748.0
2023-03-24 10:10:00,429.59,431.32,429.23,430.34,9494.0,423.3329,425.0377,422.9781,424.072,9494.0
2023-03-24 10:15:00,429.77,430.26,428.36,428.85,12049.0,423.5103,423.9931,422.1208,422.6037,12049.0
2023-03-24 10:20:00,429.02,429.12,428.0,428.73,18493.0,422.7712,422.8697,421.766,422.4854,18493.0
2023-03-24 10:25:00,428.73,430.9,428.37,430.9,6689.0,422.4854,424.6238,422.1306,424.6238,6689.0
2023-03-24 10:30:00,430.57,431.61,430.17,430.37,5500.0,424.2986,425.3235,423.9044,424.1015,5500.0
2023-03-24 10:35:00,430.3,430.32,429.0,429.64,4209.0,424.0325,424.0522,422.7515,423.3821,4209.0
2023-03-24 10:40:00,429.32,429.32,428.42,428.67,16067.0,423.0668,423.0668,422.1799,422.4263,16067.0
2023-03-24 10:45:00,428.67,429.2,428.05,428.32,15228.0,422.4263,422.9486,421.8153,422.0814,15228.0
2023-03-24 10:50:00,428.33,429.25,428.19,428.55,17214.0,422.0912,422.9978,421.9533,422.308,17214.0
2023-03-24 10:55:00,428.59,429.58,428.46,428.86,4176.0,422.3474,423.323,422.2193,422.6135,4176.0
2023-03-24 11:00:00,429.07,429.14,427.91,429.05,12361.0,422.8204,422.8894,421.6773,422.8007,12361.0
2023-03-24 11:05:00,429.0,429.16,425.91,425.92,8885.0,422.7515,422.9091,419.7065,419.7163,8885.0
2023-03-24 11:10:00,425.81,425.81,424.0,424.12,10758.0,419.6079,419.6079,417.8243,417.9425,10758.0
2023-03-24 11:15:00,424.15,425.15,423.59,424.71,15781.0,417.9721,418.9575,417.4203,418.524,15781.0
2023-03-24 11:20:00,424.93,425.03,424.05,424.71,3915.0,418.7408,418.8393,417.8736,418.524,3915.0
2023-03-24 11:25:00,424.72,425.19,424.41,424.48,4594.0,418.5338,418.997,418.2283,418.2973,4594.0
2023-03-24 11:30:00,424.33,424.35,423.43,424.15,22969.0,418.1495,418.1692,417.2626,417.9721,22969.0
2023-03-24 11:35:00,424.02,424.33,422.42,422.74,36049.0,417.844,418.1495,416.2673,416.5826,36049.0
2023-03-24 11:40:00,422.74,424.43,422.55,424.41,7015.0,416.5826,418.248,416.3954,418.2283,7015.0
2023-03-24 11:45:00,424.85,427.08,424.58,427.08,8739.0,418.6619,420.8594,418.3958,420.8594,8739.0
2023-03-24 11:50:00,427.0,427.51,426.62,426.93,11374.0,420.7806,421.2832,420.4061,420.7116,11374.0
2023-03-24 11:55:00,427.09,427.75,426.67,427.47,4875.0,420.8693,421.5197,420.4554,421.2438,4875.0
2023-03-24 12:00:00,427.61,428.0,426.58,426.73,5004.0,421.3817,421.766,420.3667,420.5145,5004.0
2023-03-24 12:05:00,426.76,426.97,425.81,425.81,12376.0,420.5441,420.751,419.6079,419.6079,12376.0
2023-03-24 12:10:00,425.82,426.52,425.36,426.52,2665.0,419.6178,420.3076,419.1645,420.3076,2665.0
2023-03-24 12:15:00,426.31,426.76,424.77,425.26,12457.0,420.1007,420.5441,418.5831,419.0659,12457.0
2023-03-24 12:20:00,425.51,426.05,425.3,425.78,4557.0,419.3123,419.8444,419.1054,419.5784,4557.0
2023-03-24 12:25:00,426.3,426.51,425.95,426.51,7080.0,420.0908,420.2977,419.7459,420.2977,7080.0
2023-03-24 12:30:00,426.63,427.34,426.51,427.1,10621.0,420.416,421.1156,420.2977,420.8791,10621.0
2023-03-24 12:35:00,427.15,428.15,427.14,427.99,3328.0,420.9284,421.9138,420.9186,421.7562,3328.0
2023-03-24 12:40:00,427.65,427.65,426.92,427.35,3703.0,421.4211,421.4211,420.7018,421.1255,3703.0
2023-03-24 12:45:00,427.48,428.66,427.48,428.35,4357.0,421.2536,422.4164,421.2536,422.1109,4357.0
2023-03-24 12:50:00,428.05,428.07,427.53,427.82,3333.0,421.8153,421.835,421.3029,421.5887,3333.0
2023-03-24 12:55:00,428.0,428.64,427.88,428.0,5941.0,421.766,422.3967,421.6478,421.766,5941.0
2023-03-24 13:00:00,428.17,428.42,427.83,428.07,4501.0,421.9336,422.1799,421.5985,421.835,4501.0
2023-03-24 13:05:00,428.22,428.38,427.07,427.38,13162.0,421.9828,422.1405,420.8496,421.1551,13162.0
2023-03-24 13:10:00,427.51,427.74,427.23,427.29,4735.0,421.2832,421.5098,421.0073,421.0664,4735.0
2023-03-24 13:15:00,427.22,427.63,426.39,426.49,6249.0,420.9974,421.4014,420.1795,420.278,6249.0
2023-03-24 13:20:00,426.61,427.86,426.61,427.57,9273.0,420.3963,421.6281,420.3963,421.3423,9273.0
2023-03-24 13:25:00,427.77,428.76,427.66,428.0,9629.0,421.5394,422.515,421.431,421.766,9629.0
2023-03-24 13:30:00,428.33,428.63,427.58,427.6,5211.0,422.0912,422.3869,421.3522,421.3719,5211.0
2023-03-24 13:35:00,427.89,428.48,427.76,427.97,5166.0,421.6576,422.239,421.5295,421.7365,5166.0
2023-03-24 13:40:00,428.13,428.69,427.52,427.99,7208.0,421.8941,422.446,421.293,421.7562,7208.0
2023-03-24 13:45:00,427.99,428.36,427.18,427.18,4255.0,421.7562,422.1208,420.958,420.958,4255.0
2023-03-24 13:50:00,427.18,427.43,427.0,427.43,3605.0,420.958,421.2043,420.7806,421.2043,3605.0
2023-03-24 13:55:00,427.48,427.76,427.02,427.62,3370.0,421.2536,421.5295,420.8003,421.3916,3370.0
2023-03-24 14:00:00,427.75,427.97,427.19,427.19,3280.0,421.5197,421.7365,420.9678,420.9678,3280.0
2023-03-24 14:05:00,427.2,427.79,426.95,427.54,3789.0,420.9777,421.5591,420.7313,421.3127,3789.0
2023-03-24 14:10:00,427.33,427.97,427.32,427.88,2586.0,421.1058,421.7365,421.0959,421.6478,2586.0
2023-03-24 14:15:00,427.89,428.24,427.21,427.41,2742.0,421.6576,422.0025,420.9875,421.1846,2742.0
2023-03-24 14:20:00,427.43,427.86,427.08,427.09,7167.0,421.2043,421.6281,420.8594,420.8693,7167.0
2023-03-24 14:25:00,427.34,427.39,426.93,427.26,3023.0,421.1156,421.1649,420.7116,421.0368,3023.0
2023-03-24 14:30:00,427.3,428.26,427.19,427.93,3267.0,421.0762,422.0222,420.9678,421.6971,3267.0
2023-03-24 14:35:00,427.88,429.08,427.76,428.73,7401.0,421.6478,422.8303,421.5295,422.4854,7401.0
2023-03-24 14:40:00,428.67,428.91,428.31,428.91,4532.0,422.4263,422.6628,422.0715,422.6628,4532.0
2023-03-24 14:45:00,428.73,429.19,428.52,428.67,4150.0,422.4854,422.9387,422.2785,422.4263,4150.0
2023-03-24 14:50:00,428.79,428.82,428.44,428.54,5921.0,422.5445,422.5741,422.1996,422.2982,5921.0
2023-03-24 14:55:00,428.34,428.92,428.32,428.5,9381.0,422.1011,422.6726,422.0814,422.2588,9381.0
2023-03-24 15:00:00,428.94,428.94,428.19,428.27,6086.0,422.6923,422.6923,421.9533,422.0321,6086.0
2023-03-24 15:05:00,428.46,428.87,428.21,428.61,6043.0,422.2193,422.6234,421.973,422.3671,6043.0
2023-03-24 15:10:00,428.42,428.96,428.42,428.49,2577.0,422.1799,422.7121,422.1799,422.2489,2577.0
2023-03-24 15:15:00,428.48,428.93,427.99,428.93,3844.0,422.239,422.6825,421.7562,422.6825,3844.0
2023-03-24 15:20:00,428.95,429.74,428.86,428.9,7077.0,422.7022,423.4807,422.6135,422.6529,7077.0
2023-03-24 15:25:00,428.86,429.53,428.85,429.28,5456.0,422.6135,423.2737,422.6037,423.0274,5456.0
2023-03-24 15:30:00,429.45,429.63,429.0,429.29,9851.0,423.1949,423.3723,422.7515,423.0372,9851.0
2023-03-24 15:35:00,429.28,430.48,429.18,430.23,18284.0,423.0274,424.2099,422.9288,423.9636,18284.0
2023-03-24 15:40:00,430.29,430.35,429.6,429.72,7453.0,424.0227,424.0818,423.3427,423.461,7453.0
2023-03-24 15:45:00,429.9,430.19,428.84,428.96,9641.0,423.6384,423.9241,422.5938,422.7121,9641.0
2023-03-24 15:50:00,428.83,429.2,427.53,427.68,15718.0,422.5839,422.9486,421.3029,421.4507,15718.0
2023-03-24 15:55:00,427.84,429.76,427.69,429.61,66581.0,421.6084,423.5004,421.4605,423.3526,66581.0
2023-03-27 09:30:00,429.65,430.0,426.01,427.54,44998.0,423.392,423.7369,419.805,421.3127,44998.0
2023-03-27 09:35:00,427.82,427.82,424.88,426.93,45689.0,421.5887,421.5887,418.6915,420.7116,45689.0
2023-03-27 09:40:00,427.64,431.5,427.43,430.91,8827.0,421.4113,425.2151,421.2043,424.6336,8827.0
2023-03-27 09:45:00,430.95,431.53,429.69,431.02,36222.0,424.6731,425.2446,423.4314,424.742,36222.0
2023-03-27 09:50:00,431.11,431.32,428.82,429.0,2428.0,424.8307,425.0377,422.5741,422.7515,2428.0
2023-03-27 09:55:00,429.03,430.02,428.25,429.66,10756.0,422.781,423.7566,422.0124,423.4019,10756.0
2023-03-27 10:00:00,429.72,430.52,429.65,429.82,108927.0,423.461,424.2493,423.392,423.5595,108927.0
2023-03-27 10:05:00,430.05,430.43,429.29,429.81,8019.0,423.7862,424.1606,423.0372,423.5497,8019.0
2023-03-27 10:10:00,430.01,430.01,428.79,428.84,6592.0,423.7468,423.7468,422.5445,422.5938,6592.0
2023-03-27 10:15:00,428.84,429.36,428.01,428.84,3821.0,422.5938,423.1062,421.7759,422.5938,3821.0
2023-03-27 10:20:00,428.83,429.8,428.73,429.15,3056.0,422.5839,423.5398,422.4854,422.8993,3056.0
2023-03-27 10:25:00,429.06,429.13,428.2,428.38,5397.0,422.8106,422.8796,421.9631,422.1405,5397.0
2023-03-27 10:30:00,428.37,428.37,427.19,427.51,49406.0,422.1306,422.1306,420.9678,421.2832,49406.0
2023-03-27 10:35:00,427.63,427.76,427.0,427.04,11628.0,421.4014,421.5295,420.7806,420.82,11628.0
2023-03-27 10:40:00,427.45,427.49,426.33,426.64,13543.0,421.224,421.2635,420.1204,420.4258,13543.0
2023-03-27 10:45:00,426.42,427.11,426.11,426.55,6668.0,420.209,420.889,419.9036,420.3372,6668.0
2023-03-27 10:50:00,426.74,427.73,426.52,427.52,4483.0,420.5244,421.5,420.3076,421.293,4483.0
2023-03-27 10:55:00,427.76,427.9,427.0,427.0,4200.0,421.5295,421.6675,420.7806,420.7806,4200.0
2023-03-27 11:00:00,427.0,427.31,426.6,427.0,2098.0,420.7806,421.0861,420.3864,420.7806,2098.0
2023-03-27 11:05:00,426.67,426.9,425.83,426.18,16281.0,420.4554,420.6821,419.6276,419.9725,16281.0
2023-03-27 11:10:00,426.15,426.66,426.0,426.4,22719.0,419.943,420.4456,419.7952,420.1893,22719.0
2023-03-27 11:15:00,426.39,427.06,426.28,426.52,17474.0,420.1795,420.8397,420.0711,420.3076,17474.0
2023-03-27 11:20:00,426.48,427.49,426.36,427.23,4915.0,420.2682,421.2635,420.1499,421.0073,4915.0
2023-03-27 11:25:00,426.99,427.96,426.6,427.48,5818.0,420.7707,421.7266,420.3864,421.2536,5818.0
2023-03-27 11:30:00,427.57,428.07,427.43,427.75,5718.0,421.3423,421.835,421.2043,421.5197,5718.0
2023-03-27 11:35:00,427.93,427.93,426.98,427.06,4611.0,421.6971,421.6971,420.7609,420.8397,4611.0
2023-03-27 11:40:00,426.98,427.11,426.3,426.38,18189.0,420.7609,420.889,420.0908,420.1696,18189.0
2023-03-27 11:45:00,426.3,426.38,425.44,425.53,5169.0,420.0908,420.1696,419.2433,419.332,5169.0
2023-03-27 11:50:00,425.53,425.67,424.0,424.15,3399.0,419.332,419.47,417.8243,417.9721,3399.0
2023-03-27 11:55:00,424.0,424.09,423.24,423.5,5455.0,417.8243,417.913,417.0754,417.3316,5455.0
2023-03-27 12:00:00,423.67,423.93,423.39,423.74,1775.0,417.4991,417.7553,417.2232,417.5681,1775.0
2023-03-27 12:05:00,423.74,423.93,423.5,423.65,2919.0,417.5681,417.7553,417.3316,417.4794,2919.0
2023-03-27 12:10:00,424.01,424.54,423.4,424.53,2900.0,417.8342,418.3564,417.233,418.3466,2900.0
2023-03-27 12:15:00,424.49,425.38,424.44,425.04,3404.0,418.3072,419.1842,418.2579,418.8491,3404.0
2023-03-27 12:20:00,424.86,425.24,424.7,424.86,1449.0,418.6718,419.0462,418.5141,418.6718,1449.0
2023-03-27 12:25:00,425.19,425.22,424.53,425.22,4921.0,418.997,419.0265,418.3466,419.0265,4921.0
2023-03-27 12:30:00,425.34,425.37,425.0,425.14,3843.0,419.1448,419.1743,418.8097,418.9477,3843.0
2023-03-27 12:35:00,425.14,425.87,425.13,425.87,4792.0,418.9477,419.6671,418.9378,419.6671,4792.0
2023-03-27 12:40:00,425.86,426.31,425.69,426.31,5200.0,419.6572,420.1007,419.4897,420.1007,5200.0
2023-03-27 12:45:00,426.67,427.43,426.49,427.23,3093.0,420.4554,421.2043,420.278,421.0073,3093.0
2023-03-27 12:50:00,427.42,427.42,427.0,427.06,3241.0,421.1945,421.1945,420.7806,420.8397,3241.0
2023-03-27 12:55:00,427.0,427.4,426.99,427.33,2387.0,420.7806,421.1748,420.7707,421.1058,2387.0
2023-03-27 13:00:00,427.21,427.64,426.99,427.49,4647.0,420.9875,421.4113,420.7707,421.2635,4647.0
2023-03-27 13:05:00,427.32,427.65,426.9,427.18,2686.0,421.0959,421.4211,420.6821,420.958,2686.0
2023-03-27 13:10:00,427.0,427.06,426.82,426.94,5784.0,420.7806,420.8397,420.6032,420.7215,5784.0
2023-03-27 13:15:00,426.94,427.19,426.83,427.19,3926.0,420.7215,420.9678,420.6131,420.9678,3926.0
2023-03-27 13:20:00,427.33,427.84,427.24,427.84,2645.0,421.1058,421.6084,421.0171,421.6084,2645.0
2023-03-27 13:25:00,427.85,428.0,427.6,427.97,1751.0,421.6182,421.766,421.3719,421.7365,1751.0
2023-03-27 13:30:00,427.84,427.98,427.46,427.94,2119.0,421.6084,421.7463,421.2339,421.7069,2119.0
2023-03-27 13:35:00,427.94,427.94,427.14,427.75,8256.0,421.7069,421.7069,420.9186,421.5197,8256.0
2023-03-27 13:40:00,427.89,428.24,427.89,428.24,1555.0,421.6576,422.0025,421.6576,422.0025,1555.0
2023-03-27 13:45:00,428.39,429.11,428.39,429.1,5520.0,422.1504,422.8599,422.1504,422.85,5520.0
2023-03-27 13:50:00,429.1,429.1,428.16,428.33,8826.0,422.85,422.85,421.9237,422.0912,8826.0
2023-03-27 13:55:00,428.28,428.57,427.66,427.7,2498.0,422.042,422.3277,421.431,421.4704,2498.0
2023-03-27 14:00:00,427.88,427.89,426.7,426.84,3240.0,421.6478,421.6576,420.485,420.6229,3240.0
2023-03-27 14:05:00,426.7,426.89,426.47,426.57,1806.0,420.485,420.6722,420.2583,420.3569,1806.0
2023-03-27 14:10:00,426.37,426.87,426.37,426.72,1196.0,420.1598,420.6525,420.1598,420.5047,1196.0
2023-03-27 14:15:00,426.79,427.25,426.51,427.25,4089.0,420.5737,421.027,420.2977,421.027,4089.0
2023-03-27 14:20:00,427.12,427.72,427.12,427.39,1199.0,420.8989,421.4901,420.8989,421.1649,1199.0
2023-03-27 14:25:00,427.52,427.8,427.32,427.43,2025.0,421.293,421.5689,421.0959,421.2043,2025.0
2023-03-27 14:30:00,427.64,428.17,427.58,428.17,4905.0,421.4113,421.9336,421.3522,421.9336,4905.0
2023-03-27 14:35:00,428.0,428.64,427.95,428.15,3603.0,421.766,422.3967,421.7168,421.9138,3603.0
2023-03-27 14:40:00,428.0,428.2,428.0,428.18,1856.0,421.766,421.9631,421.766,421.9434,1856.0
2023-03-27 14:45:00,428.47,428.67,427.96,428.11,1600.0,422.2292,422.4263,421.7266,421.8744,1600.0
2023-03-27 14:50:00,428.41,428.6,428.19,428.49,3037.0,422.1701,422.3573,421.9533,422.2489,3037.0
2023-03-27 14:55:00,428.21,428.58,428.12,428.55,2464.0,421.973,422.3376,421.8843,422.308,2464.0
2023-03-27 15:00:00,428.56,429.03,428.36,428.36,2100.0,422.3179,422.781,422.1208,422.1208,2100.0
2023-03-27 15:05:00,428.37,428.37,427.92,428.19,2853.0,422.1306,422.1306,421.6872,421.9533,2853.0
2023-03-27 15:10:00,428.23,428.39,428.08,428.37,4300.0,421.9927,422.1504,421.8449,422.1306,4300.0
2023-03-27 15:15:00,428.1,428.55,428.0,428.02,14195.0,421.8646,422.308,421.766,421.7857,14195.0
2023-03-27 15:20:00,428.19,428.32,427.74,428.32,5264.0,421.9533,422.0814,421.5098,422.0814,5264.0
2023-03-27 15:25:00,428.35,428.44,427.9,428.19,3399.0,422.1109,422.1996,421.6675,421.9533,3399.0
2023-03-27 15:30:00,428.28,428.34,427.67,428.05,6421.0,422.042,422.1011,421.4408,421.8153,6421.0
2023-03-27 15:35:00,428.05,428.2,427.64,428.17,11210.0,421.8153,421.9631,421.4113,421.9336,11210.0
2023-03-27 15:40:00,428.22,428.46,427.84,427.84,6740.0,421.9828,422.2193,421.6084,421.6084,6740.0
2023-03-27 15:45:00,427.85,428.14,427.53,427.99,8997.0,421.6182,421.904,421.3029,421.7562,8997.0
2023-03-27 15:50:00,428.0,428.21,426.52,427.02,71127.0,421.766,421.973,420.3076,420.8003,71127.0
2023-03-27 15:55:00,426.75,427.11,425.77,426.96,77430.0,420.5342,420.889,419.5685,420.7412,77430.0
2023-03-28 09:30:00,426.94,427.73,423.77,424.78,18616.0,420.7215,421.5,417.5976,418.5929,18616.0
2023-03-28 09:35:00,424.83,424.84,422.11,423.41,3957.0,418.6422,418.6521,415.9618,417.2429,3957.0
2023-03-28 09:40:00,423.08,423.08,420.74,421.42,15842.0,416.9177,416.9177,414.6118,415.2819,15842.0
2023-03-28 09:45:00,421.88,422.78,421.33,422.67,5728.0,415.7352,416.6221,415.1932,416.5137,5728.0
2023-03-28 09:50:00,422.68,423.56,422.37,422.87,18228.0,416.5235,417.3907,416.218,416.7108,18228.0
2023-03-28 09:55:00,423.04,423.27,422.39,423.13,5913.0,416.8783,417.1049,416.2377,416.967,5913.0
2023-03-28 10:00:00,423.13,423.13,422.53,423.12,5636.0,416.967,416.967,416.3757,416.9571,5636.0
2023-03-28 10:05:00,423.32,423.73,423.09,423.64,2400.0,417.1542,417.5582,416.9276,417.4695,2400.0
2023-03-28 10:10:00,423.62,423.62,422.74,422.88,1963.0,417.4498,417.4498,416.5826,416.7206,1963.0
2023-03-28 10:15:00,423.04,423.68,423.04,423.46,2047.0,416.8783,417.509,416.8783,417.2922,2047.0
2023-03-28 10:20:00,423.36,423.48,422.88,422.94,9070.0,417.1936,417.3119,416.7206,416.7797,9070.0
2023-03-28 10:25:00,422.93,423.68,422.73,423.68,8493.0,416.7699,417.509,416.5728,417.509,8493.0
2023-03-28 10:30:00,423.72,423.72,421.74,421.74,7027.0,417.5484,417.5484,415.5972,415.5972,7027.0
2023-03-28 10:35:00,422.13,422.6,421.5,422.48,11157.0,415.9815,416.4447,415.3607,416.3264,11157.0
2023-03-28 10:40:00,422.25,422.48,421.96,421.96,1899.0,416.0998,416.3264,415.814,415.814,1899.0
2023-03-28 10:45:00,421.78,422.68,421.75,422.16,18444.0,415.6366,416.5235,415.6071,416.0111,18444.0
2023-03-28 10:50:00,422.07,422.11,420.98,420.98,3112.0,415.9224,415.9618,414.8483,414.8483,3112.0
2023-03-28 10:55:00,420.7,421.08,420.0,420.07,9539.0,414.5724,414.9468,413.8826,413.9515,9539.0
2023-03-28 11:00:00,420.03,421.12,419.89,421.08,6194.0,413.9121,414.9862,413.7742,414.9468,6194.0
2023-03-28 11:05:00,421.27,421.54,420.99,421.02,3312.0,415.1341,415.4001,414.8581,414.8877,3312.0
2023-03-28 11:10:00,420.85,420.96,420.52,420.52,2167.0,414.7202,414.8286,414.395,414.395,2167.0
2023-03-28 11:15:00,420.85,421.53,420.85,421.53,3116.0,414.7202,415.3903,414.7202,415.3903,3116.0
2023-03-28 11:20:00,421.26,421.64,421.15,421.18,3642.0,415.1242,415.4987,415.0158,415.0454,3642.0
2023-03-28 11:25:00,421.4,423.16,421.4,423.16,10234.0,415.2622,416.9965,415.2622,416.9965,10234.0
2023-03-28 11:30:00,423.04,423.38,422.88,422.99,1600.0,416.8783,417.2133,416.7206,416.829,1600.0
2023-03-28 11:35:00,422.97,423.77,422.97,423.77,3343.0,416.8093,417.5976,416.8093,417.5976,3343.0
2023-03-28 11:40:00,423.54,423.54,422.87,422.98,4237.0,417.371,417.371,416.7108,416.8192,4237.0
2023-03-28 11:45:00,422.98,423.13,422.75,422.83,13470.0,416.8192,416.967,416.5925,416.6713,13470.0
2023-03-28 11:50:00,422.8,423.22,422.57,423.01,3670.0,416.6418,417.0557,416.4151,416.8487,3670.0
2023-03-28 11:55:00,423.21,423.47,423.05,423.46,2214.0,417.0458,417.302,416.8881,417.2922,2214.0
2023-03-28 12:00:00,423.78,423.79,423.26,423.41,5448.0,417.6075,417.6174,417.0951,417.2429,5448.0
2023-03-28 12:05:00,423.41,423.58,423.15,423.15,1670.0,417.2429,417.4104,416.9867,416.9867,1670.0
2023-03-28 12:10:00,422.86,423.17,422.63,423.17,1528.0,416.7009,417.0064,416.4743,417.0064,1528.0
2023-03-28 12:15:00,423.08,423.09,422.23,422.24,17607.0,416.9177,416.9276,416.0801,416.0899,17607.0
2023-03-28 12:20:00,422.07,422.09,421.34,421.35,4667.0,415.9224,415.9421,415.203,415.2129,4667.0
2023-03-28 12:25:00,421.1,421.5,421.02,421.37,27076.0,414.9665,415.3607,414.8877,415.2326,27076.0
2023-03-28 12:30:00,420.96,421.32,420.78,421.04,3317.0,414.8286,415.1833,414.6512,414.9074,3317.0
2023-03-28 12:35:00,421.49,421.74,421.36,421.36,2660.0,415.3509,415.5972,415.2227,415.2227,2660.0
2023-03-28 12:40:00,421.41,421.5,421.21,421.25,7152.0,415.272,415.3607,415.0749,415.1144,7152.0
2023-03-28 12:45:00,420.72,421.15,420.72,421.09,1286.0,414.5921,415.0158,414.5921,414.9567,1286.0
2023-03-28 12:50:00,421.0,421.25,420.9,421.03,1500.0,414.868,415.1144,414.7694,414.8976,1500.0
2023-03-28 12:55:00,420.77,421.03,420.71,421.03,1148.0,414.6413,414.8976,414.5822,414.8976,1148.0
2023-03-28 13:00:00,421.14,421.52,421.14,421.41,1116.0,415.006,415.3804,415.006,415.272,1116.0
2023-03-28 13:05:00,421.04,421.33,420.76,420.94,1641.0,414.9074,415.1932,414.6315,414.8089,1641.0
2023-03-28 13:10:00,421.07,421.2,420.94,420.98,1560.0,414.937,415.0651,414.8089,414.8483,1560.0
2023-03-28 13:15:00,420.79,421.2,420.79,421.2,1700.0,414.6611,415.0651,414.6611,415.0651,1700.0
2023-03-28 13:20:00,421.45,421.75,421.41,421.7,4416.0,415.3114,415.6071,415.272,415.5578,4416.0
2023-03-28 13:25:00,421.84,422.16,421.66,422.16,9845.0,415.6958,416.0111,415.5184,416.0111,9845.0
2023-03-28 13:30:00,422.35,422.66,421.78,421.78,4040.0,416.1983,416.5038,415.6366,415.6366,4040.0
2023-03-28 13:35:00,421.72,421.72,421.13,421.19,1433.0,415.5775,415.5775,414.9961,415.0552,1433.0
2023-03-28 13:40:00,420.61,420.61,419.53,419.53,3975.0,414.4837,414.4837,413.4194,413.4194,3975.0
2023-03-28 13:45:00,419.56,420.07,419.42,419.9,6308.0,413.449,413.9515,413.311,413.784,6308.0
2023-03-28 13:50:00,419.97,420.22,419.31,419.48,5014.0,413.853,414.0994,413.2026,413.3701,5014.0
2023-03-28 13:55:00,419.44,419.44,418.44,418.48,3842.0,413.3307,413.3307,412.3453,412.3847,3842.0
2023-03-28 14:00:00,418.48,419.52,418.48,419.51,5555.0,412.3847,413.4095,412.3847,413.3997,5555.0
2023-03-28 14:05:00,419.42,419.52,418.96,419.1,5017.0,413.311,413.4095,412.8577,412.9957,5017.0
2023-03-28 14:10:00,419.27,419.32,418.68,419.02,4330.0,413.1632,413.2125,412.5818,412.9168,4330.0
2023-03-28 14:15:00,419.12,419.31,418.79,418.79,2688.0,413.0154,413.2026,412.6902,412.6902,2688.0
2023-03-28 14:20:00,419.05,419.37,419.03,419.12,3411.0,412.9464,413.2617,412.9267,413.0154,3411.0
2023-03-28 14:25:00,419.05,419.5,418.9,419.49,3076.0,412.9464,413.3898,412.7986,413.38,3076.0
2023-03-28 14:30:00,419.26,419.26,418.66,419.01,1828.0,413.1533,413.1533,412.5621,412.907,1828.0
2023-03-28 14:35:00,418.98,419.15,418.55,418.65,2260.0,412.8774,413.0449,412.4537,412.5522,2260.0
2023-03-28 14:40:00,418.62,419.15,418.55,419.15,5675.0,412.5227,413.0449,412.4537,413.0449,5675.0
2023-03-28 14:45:00,419.09,419.84,419.09,419.51,3890.0,412.9858,413.7249,412.9858,413.3997,3890.0
2023-03-28 14:50:00,419.63,419.74,419.49,419.49,951.0,413.5179,413.6263,413.38,413.38,951.0
2023-03-28 14:55:00,419.49,419.81,419.12,419.68,3955.0,413.38,413.6953,413.0154,413.5672,3955.0
2023-03-28 15:00:00,419.81,419.97,419.18,419.18,2667.0,413.6953,413.853,413.0745,413.0745,2667.0
2023-03-28 15:05:00,419.37,419.51,419.15,419.15,4002.0,413.2617,413.3997,413.0449,413.0449,4002.0
2023-03-28 15:10:00,419.33,419.61,418.81,419.59,7784.0,413.2223,413.4982,412.7099,413.4785,7784.0
2023-03-28 15:15:00,419.75,419.97,419.34,419.53,2579.0,413.6362,413.853,413.2322,413.4194,2579.0
2023-03-28 15:20:00,419.17,419.3,418.21,418.36,14865.0,413.0646,413.1928,412.1186,412.2664,14865.0
2023-03-28 15:25:00,418.48,418.58,417.45,417.84,24684.0,412.3847,412.4832,411.3697,411.754,24684.0
2023-03-28 15:30:00,417.78,418.16,416.94,418.03,24215.0,411.6949,412.0694,410.8671,411.9413,24215.0
2023-03-28 15:35:00,418.17,419.22,418.15,418.98,15927.0,412.0792,413.1139,412.0595,412.8774,15927.0
2023-03-28 15:40:00,418.87,419.45,418.3,418.3,12312.0,412.769,413.3406,412.2073,412.2073,12312.0
2023-03-28 15:45:00,418.27,418.77,418.18,418.68,9898.0,412.1778,412.6705,412.0891,412.5818,9898.0
2023-03-28 15:50:00,418.74,419.92,418.47,419.0,28947.0,412.6409,413.8037,412.3748,412.8971,28947.0
2023-03-28 15:55:00,419.16,419.78,418.91,419.51,50550.0,413.0548,413.6658,412.8084,413.3997,50550.0
2023-03-29 09:30:00,427.07,427.07,424.01,425.59,20473.0,420.8496,420.8496,417.8342,419.3911,20473.0
2023-03-29 09:35:00,425.69,426.68,424.96,425.55,21139.0,419.4897,420.4653,418.7703,419.3517,21139.0
2023-03-29 09:40:00,425.48,426.88,425.11,426.34,56167.0,419.2827,420.6623,418.9181,420.1302,56167.0
2023-03-29 09:45:00,426.27,429.11,425.5,428.64,15481.0,420.0612,422.8599,419.3024,422.3967,15481.0
2023-03-29 09:50:00,428.44,429.02,427.36,427.74,7189.0,422.1996,422.7712,421.1354,421.5098,7189.0
2023-03-29 09:55:00,427.89,430.0,427.29,430.0,31255.0,421.6576,423.7369,421.0664,423.7369,31255.0
2023-03-29 10:00:00,430.07,430.46,428.9,429.94,11973.0,423.8059,424.1902,422.6529,423.6778,11973.0
2023-03-29 10:05:00,430.3,430.37,429.52,429.78,15908.0,424.0325,424.1015,423.2639,423.5201,15908.0
2023-03-29 10:10:00,429.72,429.74,428.78,428.79,9103.0,423.461,423.4807,422.5347,422.5445,9103.0
2023-03-29 10:15:00,428.64,429.76,428.64,429.76,8100.0,422.3967,423.5004,422.3967,423.5004,8100.0
2023-03-29 10:20:00,429.59,430.29,429.31,429.81,29156.0,423.3329,424.0227,423.057,423.5497,29156.0
2023-03-29 10:25:00,429.6,429.6,427.51,428.04,3960.0,423.3427,423.3427,421.2832,421.8055,3960.0
2023-03-29 10:30:00,428.22,428.22,427.29,427.74,10010.0,421.9828,421.9828,421.0664,421.5098,10010.0
2023-03-29 10:35:00,428.01,428.01,427.53,427.91,27244.0,421.7759,421.7759,421.3029,421.6773,27244.0
2023-03-29 10:40:00,427.72,428.31,427.46,427.63,8430.0,421.4901,422.0715,421.2339,421.4014,8430.0
2023-03-29 10:45:00,427.27,427.27,426.17,426.21,1925.0,421.0467,421.0467,419.9627,420.0021,1925.0
2023-03-29 10:50:00,426.33,427.32,426.04,426.8,6216.0,420.1204,421.0959,419.8346,420.5835,6216.0
2023-03-29 10:55:00,426.54,426.9,425.76,425.76,3157.0,420.3273,420.6821,419.5587,419.5587,3157.0
2023-03-29 11:00:00,425.96,426.88,425.96,426.72,3739.0,419.7557,420.6623,419.7557,420.5047,3739.0
2023-03-29 11:05:00,426.75,427.07,426.65,427.07,4588.0,420.5342,420.8496,420.4357,420.8496,4588.0
2023-03-29 11:10:00,426.89,427.07,426.33,426.63,8093.0,420.6722,420.8496,420.1204,420.416,8093.0
2023-03-29 11:15:00,426.51,427.35,425.76,426.28,7808.0,420.2977,421.1255,419.5587,420.0711,7808.0
2023-03-29 11:20:00,426.43,427.32,426.43,427.09,2469.0,420.2189,421.0959,420.2189,420.8693,2469.0
2023-03-29 11:25:00,427.14,427.78,427.12,427.78,2609.0,420.9186,421.5492,420.8989,421.5492,2609.0
2023-03-29 11:30:00,427.81,428.78,427.71,428.32,4833.0,421.5788,422.5347,421.4803,422.0814,4833.0
2023-03-29 11:35:00,428.53,428.74,428.5,428.53,1100.0,422.2883,422.4953,422.2588,422.2883,1100.0
2023-03-29 11:40:00,428.42,428.44,428.25,428.44,2321.0,422.1799,422.1996,422.0124,422.1996,2321.0
2023-03-29 11:45:00,428.37,428.91,428.29,428.91,1116.0,422.1306,422.6628,422.0518,422.6628,1116.0
2023-03-29 11:50:00,428.92,429.1,428.59,428.96,3793.0,422.6726,422.85,422.3474,422.7121,3793.0
2023-03-29 11:55:00,429.0,429.31,428.7,428.73,6693.0,422.7515,423.057,422.4558,422.4854,6693.0
2023-03-29 12:00:00,429.11,429.6,429.03,429.38,5870.0,422.8599,423.3427,422.781,423.1259,5870.0
2023-03-29 12:05:00,429.63,429.65,428.73,429.13,4424.0,423.3723,423.392,422.4854,422.8796,4424.0
2023-03-29 12:10:00,429.48,430.1,429.45,430.1,850.0,423.2245,423.8354,423.1949,423.8354,850.0
2023-03-29 12:15:00,430.12,430.12,429.69,429.92,5469.0,423.8552,423.8552,423.4314,423.6581,5469.0
2023-03-29 12:20:00,429.79,430.26,429.79,430.26,2123.0,423.53,423.9931,423.53,423.9931,2123.0
2023-03-29 12:25:00,430.17,430.42,429.95,429.95,4470.0,423.9044,424.1508,423.6876,423.6876,4470.0
2023-03-29 12:30:00,430.14,430.23,430.03,430.16,700.0,423.8749,423.9636,423.7665,423.8946,700.0
2023-03-29 12:35:00,430.35,430.47,429.99,430.21,14747.0,424.0818,424.2001,423.727,423.9438,14747.0
2023-03-29 12:40:00,430.2,430.2,429.54,429.69,8950.0,423.934,423.934,423.2836,423.4314,8950.0
2023-03-29 12:45:00,429.64,429.64,429.27,429.44,1900.0,423.3821,423.3821,423.0175,423.1851,1900.0
2023-03-29 12:50:00,429.44,429.73,429.44,429.48,900.0,423.1851,423.4708,423.1851,423.2245,900.0
2023-03-29 12:55:00,429.49,429.59,428.56,428.91,4743.0,423.2343,423.3329,422.3179,422.6628,4743.0
2023-03-29 13:00:00,428.66,428.92,428.45,428.91,1700.0,422.4164,422.6726,422.2095,422.6628,1700.0
2023-03-29 13:05:00,429.13,429.72,428.96,429.68,2400.0,422.8796,423.461,422.7121,423.4216,2400.0
2023-03-29 13:10:00,429.79,429.99,429.65,429.82,2000.0,423.53,423.727,423.392,423.5595,2000.0
2023-03-29 13:15:00,429.91,429.92,429.76,429.76,300.0,423.6482,423.6581,423.5004,423.5004,300.0
2023-03-29 13:20:00,429.76,430.01,429.76,429.89,1525.0,423.5004,423.7468,423.5004,423.6285,1525.0
2023-03-29 13:25:00,429.87,430.15,429.57,429.71,4161.0,423.6088,423.8847,423.3132,423.4511,4161.0
2023-03-29 13:30:00,429.57,429.57,428.99,429.05,3000.0,423.3132,423.3132,422.7416,422.8007,3000.0
2023-03-29 13:35:00,428.89,428.89,428.36,428.36,3827.0,422.6431,422.6431,422.1208,422.1208,3827.0
2023-03-29 13:40:00,428.62,429.05,428.45,428.93,1841.0,422.377,422.8007,422.2095,422.6825,1841.0
2023-03-29 13:45:00,428.88,429.23,428.05,428.48,7834.0,422.6332,422.9781,421.8153,422.239,7834.0
2023-03-29 13:50:00,428.47,428.66,428.45,428.61,600.0,422.2292,422.4164,422.2095,422.3671,600.0
2023-03-29 13:55:00,428.47,428.54,428.22,428.45,1400.0,422.2292,422.2982,421.9828,422.2095,1400.0
2023-03-29 14:00:00,428.49,429.3,428.48,429.3,7290.0,422.2489,423.0471,422.239,423.0471,7290.0
2023-03-29 14:05:00,429.49,430.19,429.32,429.88,6824.0,423.2343,423.9241,423.0668,423.6187,6824.0
2023-03-29 14:10:00,429.62,429.62,429.39,429.39,1500.0,423.3624,423.3624,423.1358,423.1358,1500.0
2023-03-29 14:15:00,429.58,429.66,428.87,429.66,3739.0,423.323,423.4019,422.6234,423.4019,3739.0
2023-03-29 14:20:00,429.58,430.03,429.49,429.76,3725.0,423.323,423.7665,423.2343,423.5004,3725.0
2023-03-29 14:25:00,429.88,430.01,429.82,429.85,1500.0,423.6187,423.7468,423.5595,423.5891,1500.0
2023-03-29 14:30:00,429.95,430.2,429.84,429.96,2350.0,423.6876,423.934,423.5792,423.6975,2350.0
2023-03-29 14:35:00,430.16,431.08,430.16,431.08,3716.0,423.8946,424.8012,423.8946,424.8012,3716.0
2023-03-29 14:40:00,430.95,431.43,430.95,431.43,2660.0,424.6731,425.1461,424.6731,425.1461,2660.0
2023-03-29 14:45:00,431.4,431.61,430.97,431.61,2667.0,425.1165,425.3235,424.6928,425.3235,2667.0
2023-03-29 14:50:00,431.65,432.04,431.19,431.8,6799.0,425.3629,425.7472,424.9096,425.5107,6799.0
2023-03-29 14:55:00,431.95,432.42,431.86,432.37,1539.0,425.6585,426.1217,425.5698,426.0724,1539.0
2023-03-29 15:00:00,432.2,432.37,431.21,432.05,6401.0,425.9049,426.0724,424.9293,425.757,6401.0
2023-03-29 15:05:00,432.05,432.07,431.66,431.82,3212.0,425.757,425.7768,425.3727,425.5304,3212.0
2023-03-29 15:10:00,431.74,432.28,431.57,431.89,4612.0,425.4516,425.9837,425.284,425.5994,4612.0
2023-03-29 15:15:00,431.96,433.18,431.94,433.06,7727.0,425.6684,426.8706,425.6486,426.7523,7727.0
2023-03-29 15:20:00,433.06,433.62,432.94,433.25,13328.0,426.7523,427.3042,426.6341,426.9396,13328.0
2023-03-29 15:25:00,433.04,433.62,433.04,433.25,7428.0,426.7326,427.3042,426.7326,426.9396,7428.0
2023-03-29 15:30:00,433.2,433.61,433.09,433.36,17160.0,426.8903,427.2943,426.7819,427.048,17160.0
2023-03-29 15:35:00,433.37,433.5,433.06,433.25,8837.0,427.0578,427.1859,426.7523,426.9396,8837.0
2023-03-29 15:40:00,433.17,433.64,433.11,433.46,13745.0,426.8607,427.3239,426.8016,427.1465,13745.0
2023-03-29 15:45:00,433.37,434.0,433.37,433.96,6322.0,427.0578,427.6786,427.0578,427.6392,6322.0
2023-03-29 15:50:00,434.05,434.23,433.63,433.86,23848.0,427.7279,427.9053,427.314,427.5407,23848.0
2023-03-29 15:55:00,433.65,433.92,433.12,433.31,66852.0,427.3337,427.5998,426.8115,426.9987,66852.0
2023-03-30 09:30:00,439.42,441.9,438.51,440.5,47347.0,433.0197,435.4636,432.123,434.084,47347.0
2023-03-30 09:35:00,440.89,440.89,438.73,439.85,25129.0,434.4683,434.4683,432.3397,433.4434,25129.0
2023-03-30 09:40:00,439.8,442.41,439.0,439.63,21918.0,433.3942,435.9661,432.6058,433.2266,21918.0
2023-03-30 09:45:00,439.75,440.87,439.64,440.46,13596.0,433.3449,434.4486,433.2365,434.0446,13596.0
2023-03-30 09:50:00,440.5,441.02,439.19,439.68,15039.0,434.084,434.5964,432.793,433.2759,15039.0
2023-03-30 09:55:00,439.97,440.71,439.52,440.47,14467.0,433.5617,434.2909,433.1182,434.0544,14467.0
2023-03-30 10:00:00,440.59,440.96,439.71,439.81,15066.0,434.1727,434.5373,433.3055,433.404,15066.0
2023-03-30 10:05:00,439.31,439.93,438.76,439.19,7613.0,432.9113,433.5223,432.3693,432.793,7613.0
2023-03-30 10:10:00,439.13,439.26,438.38,438.78,7089.0,432.7339,432.862,431.9948,432.389,7089.0
2023-03-30 10:15:00,438.78,439.74,438.42,439.7,12333.0,432.389,433.335,432.0343,433.2956,12333.0
2023-03-30 10:20:00,439.77,440.31,439.33,440.23,5753.0,433.3646,433.8967,432.931,433.8179,5753.0
2023-03-30 10:25:00,440.43,440.82,440.05,440.23,7170.0,434.015,434.3993,433.6405,433.8179,7170.0
2023-03-30 10:30:00,440.05,440.69,439.48,439.56,4686.0,433.6405,434.2712,433.0788,433.1577,4686.0
2023-03-30 10:35:00,439.55,440.25,439.3,440.25,3397.0,433.1478,433.8376,432.9014,433.8376,3397.0
2023-03-30 10:40:00,440.29,440.62,439.91,440.16,6238.0,433.877,434.2022,433.5026,433.7489,6238.0
2023-03-30 10:45:00,440.45,440.45,439.42,439.68,4720.0,434.0347,434.0347,433.0197,433.2759,4720.0
2023-03-30 10:50:00,439.63,440.56,439.41,440.56,3381.0,433.2266,434.1431,433.0098,434.1431,3381.0
2023-03-30 10:55:00,440.37,440.56,439.73,440.01,5991.0,433.9559,434.1431,433.3252,433.6011,5991.0
2023-03-30 11:00:00,440.07,440.21,439.48,440.2,7538.0,433.6602,433.7982,433.0788,433.7883,7538.0
2023-03-30 11:05:00,440.36,440.52,440.19,440.31,13252.0,433.946,434.1037,433.7785,433.8967,13252.0
2023-03-30 11:10:00,440.31,440.57,439.65,439.81,5722.0,433.8967,434.1529,433.2463,433.404,5722.0
2023-03-30 11:15:00,439.54,439.92,439.3,439.92,4137.0,433.138,433.5124,432.9014,433.5124,4137.0
2023-03-30 11:20:00,440.06,440.35,439.0,439.23,4007.0,433.6504,433.9362,432.6058,432.8325,4007.0
2023-03-30 11:25:00,438.8,438.85,438.5,438.84,4410.0,432.4087,432.458,432.1131,432.4481,4410.0
2023-03-30 11:30:00,438.73,438.75,438.2,438.72,4815.0,432.3397,432.3595,431.8175,432.3299,4815.0
2023-03-30 11:35:00,438.72,438.95,438.45,438.5,4470.0,432.3299,432.5565,432.0638,432.1131,4470.0
2023-03-30 11:40:00,438.39,438.64,438.26,438.64,7357.0,432.0047,432.2511,431.8766,432.2511,7357.0
2023-03-30 11:45:00,438.55,438.98,438.33,438.56,6388.0,432.1624,432.5861,431.9456,432.1722,6388.0
2023-03-30 11:50:00,438.67,438.88,438.49,438.62,3999.0,432.2806,432.4876,432.1032,432.2314,3999.0
2023-03-30 11:55:00,439.01,439.36,438.9,438.95,3046.0,432.6157,432.9606,432.5073,432.5565,3046.0
2023-03-30 12:00:00,438.96,438.97,438.39,438.87,14311.0,432.5664,432.5763,432.0047,432.4777,14311.0
2023-03-30 12:05:00,438.89,439.37,438.76,439.28,2528.0,432.4974,432.9704,432.3693,432.8817,2528.0
2023-03-30 12:10:00,439.27,439.27,438.62,438.62,4533.0,432.8719,432.8719,432.2314,432.2314,4533.0
2023-03-30 12:15:00,438.61,438.61,437.9,438.4,5742.0,432.2215,432.2215,431.5218,432.0146,5742.0
2023-03-30 12:20:00,438.11,438.11,437.75,437.84,3440.0,431.7288,431.7288,431.374,431.4627,3440.0
2023-03-30 12:25:00,437.74,438.52,437.74,438.28,5541.0,431.3642,432.1328,431.3642,431.8963,5541.0
2023-03-30 12:30:00,438.3,438.3,437.94,438.19,4838.0,431.916,431.916,431.5613,431.8076,4838.0
2023-03-30 12:35:00,437.99,438.4,437.49,438.28,6499.0,431.6105,432.0146,431.1178,431.8963,6499.0
2023-03-30 12:40:00,438.5,438.88,438.2,438.22,9177.0,432.1131,432.4876,431.8175,431.8372,9177.0
2023-03-30 12:45:00,438.27,438.27,437.72,437.72,550.0,431.8864,431.8864,431.3445,431.3445,550.0
2023-03-30 12:50:00,437.77,438.26,437.77,438.2,2811.0,431.3937,431.8766,431.3937,431.8175,2811.0
2023-03-30 12:55:00,438.47,438.8,438.23,438.23,3555.0,432.0835,432.4087,431.847,431.847,3555.0
2023-03-30 13:00:00,438.25,438.71,438.1,438.71,1700.0,431.8667,432.32,431.7189,432.32,1700.0
2023-03-30 13:05:00,438.57,439.04,438.57,439.04,4207.0,432.1821,432.6452,432.1821,432.6452,4207.0
2023-03-30 13:10:00,438.68,438.89,438.56,438.78,2970.0,432.2905,432.4974,432.1722,432.389,2970.0
2023-03-30 13:15:00,438.73,438.81,438.42,438.59,3213.0,432.3397,432.4186,432.0343,432.2018,3213.0
2023-03-30 13:20:00,438.71,439.14,438.43,438.81,6890.0,432.32,432.7438,432.0441,432.4186,6890.0
2023-03-30 13:25:00,438.7,438.77,438.44,438.59,1742.0,432.3102,432.3792,432.054,432.2018,1742.0
2023-03-30 13:30:00,438.67,438.67,438.18,438.39,2942.0,432.2806,432.2806,431.7978,432.0047,2942.0
2023-03-30 13:35:00,438.39,438.39,437.89,437.9,9660.0,432.0047,432.0047,431.512,431.5218,9660.0
2023-03-30 13:40:00,437.87,437.97,437.42,437.97,3834.0,431.4923,431.5908,431.0488,431.5908,3834.0
2023-03-30 13:45:00,438.14,438.14,437.65,437.84,3396.0,431.7583,431.7583,431.2755,431.4627,3396.0
2023-03-30 13:50:00,437.84,438.34,437.76,438.24,2700.0,431.4627,431.9554,431.3839,431.8569,2700.0
2023-03-30 13:55:00,438.39,438.83,438.25,438.65,2936.0,432.0047,432.4383,431.8667,432.2609,2936.0
2023-03-30 14:00:00,438.52,438.79,438.3,438.79,1950.0,432.1328,432.3989,431.916,432.3989,1950.0
2023-03-30 14:05:00,438.89,439.18,438.84,438.84,2887.0,432.4974,432.7832,432.4481,432.4481,2887.0
2023-03-30 14:10:00,438.73,438.86,438.49,438.73,1943.0,432.3397,432.4679,432.1032,432.3397,1943.0
2023-03-30 14:15:00,438.73,439.41,438.68,439.31,4182.0,432.3397,433.0098,432.2905,432.9113,4182.0
2023-03-30 14:20:00,439.45,439.69,439.35,439.37,6418.0,433.0493,433.2858,432.9507,432.9704,6418.0
2023-03-30 14:25:00,439.49,439.74,439.49,439.71,1001.0,433.0887,433.335,433.0887,433.3055,1001.0
2023-03-30 14:30:00,439.84,439.91,439.6,439.63,1942.0,433.4336,433.5026,433.1971,433.2266,1942.0
2023-03-30 14:35:00,439.74,440.05,439.47,439.56,2348.0,433.335,433.6405,433.069,433.1577,2348.0
2023-03-30 14:40:00,439.56,439.56,439.36,439.45,2186.0,433.1577,433.1577,432.9606,433.0493,2186.0
2023-03-30 14:45:00,439.33,439.5,439.26,439.5,1531.0,432.931,433.0985,432.862,433.0985,1531.0
2023-03-30 14:50:00,439.46,440.11,439.42,439.97,7278.0,433.0591,433.6996,433.0197,433.5617,7278.0
2023-03-30 14:55:00,439.98,440.03,439.48,439.48,4909.0,433.5715,433.6208,433.0788,433.0788,4909.0
2023-03-30 15:00:00,439.58,439.81,439.54,439.79,1346.0,433.1774,433.404,433.138,433.3843,1346.0
2023-03-30 15:05:00,439.85,439.9,438.99,439.18,5930.0,433.4434,433.4927,432.596,432.7832,5930.0
2023-03-30 15:10:00,439.5,439.75,439.24,439.75,4848.0,433.0985,433.3449,432.8423,433.3449,4848.0
2023-03-30 15:15:00,439.66,439.75,439.23,439.75,6519.0,433.2562,433.3449,432.8325,433.3449,6519.0
2023-03-30 15:20:00,439.72,439.95,439.57,439.61,9370.0,433.3153,433.542,433.1675,433.2069,9370.0
2023-03-30 15:25:00,439.62,440.09,439.56,440.09,4800.0,433.2168,433.6799,433.1577,433.6799,4800.0
2023-03-30 15:30:00,440.03,440.64,439.87,440.3,8652.0,433.6208,434.2219,433.4631,433.8869,8652.0
2023-03-30 15:35:00,440.17,440.57,440.16,440.44,4616.0,433.7588,434.1529,433.7489,434.0248,4616.0
2023-03-30 15:40:00,440.39,440.49,440.06,440.13,7749.0,433.9756,434.0741,433.6504,433.7194,7749.0
2023-03-30 15:45:00,440.07,440.08,439.74,439.87,11268.0,433.6602,433.6701,433.335,433.4631,11268.0
2023-03-30 15:50:00,439.92,440.21,439.76,439.87,31413.0,433.5124,433.7982,433.3547,433.4631,31413.0
2023-03-30 15:55:00,439.79,440.16,439.65,440.1,58528.0,433.3843,433.7489,433.2463,433.6898,58528.0
2023-03-31 09:30:00,442.63,443.89,441.49,443.89,16108.0,436.1829,437.4246,435.0595,437.4246,16108.0
2023-03-31 09:35:00,444.1,445.29,443.03,444.67,7101.0,437.6315,438.8042,436.5771,438.1932,7101.0
2023-03-31 09:40:00,445.14,445.89,444.67,444.73,5483.0,438.6564,439.3955,438.1932,438.2524,5483.0
2023-03-31 09:45:00,445.0,446.42,444.71,445.6,11662.0,438.5184,439.9177,438.2326,439.1097,11662.0
2023-03-31 09:50:00,445.6,446.1,445.28,445.79,10655.0,439.1097,439.6024,438.7943,439.2969,10655.0
2023-03-31 09:55:00,445.37,445.71,444.99,445.67,5898.0,438.883,439.2181,438.5086,439.1787,5898.0
2023-03-31 10:00:00,445.19,445.52,443.91,444.01,13935.0,438.7057,439.0308,437.4443,437.5428,13935.0
2023-03-31 10:05:00,444.04,444.93,443.49,444.45,8841.0,437.5724,438.4494,437.0304,437.9764,8841.0
2023-03-31 10:10:00,444.31,445.31,444.3,444.44,7987.0,437.8385,438.8239,437.8286,437.9666,7987.0
2023-03-31 10:15:00,444.78,445.37,444.78,445.37,8332.0,438.3016,438.883,438.3016,438.883,8332.0
2023-03-31 10:20:00,445.27,445.81,445.25,445.62,6864.0,438.7845,439.3166,438.7648,439.1294,6864.0
2023-03-31 10:25:00,445.71,446.12,445.25,445.25,12087.0,439.2181,439.6221,438.7648,438.7648,12087.0
2023-03-31 10:30:00,445.28,446.92,445.24,446.92,3677.0,438.7943,440.4105,438.7549,440.4105,3677.0
2023-03-31 10:35:00,447.07,448.04,447.02,447.14,13583.0,440.5583,441.5141,440.509,440.6273,13583.0
2023-03-31 10:40:00,447.3,447.32,446.46,446.9,19177.0,440.7849,440.8046,439.9572,440.3907,19177.0
2023-03-31 10:45:00,446.78,447.2,445.87,445.95,11712.0,440.2725,440.6864,439.3758,439.4546,11712.0
2023-03-31 10:50:00,446.02,446.02,445.26,445.53,2927.0,439.5236,439.5236,438.7746,439.0407,2927.0
2023-03-31 10:55:00,445.59,446.05,445.32,445.32,6651.0,439.0998,439.5531,438.8338,438.8338,6651.0
2023-03-31 11:00:00,445.31,446.11,445.27,445.52,4235.0,438.8239,439.6123,438.7845,439.0308,4235.0
2023-03-31 11:05:00,445.46,445.49,445.05,445.28,2952.0,438.9717,439.0013,438.5677,438.7943,2952.0
2023-03-31 11:10:00,445.02,445.02,444.38,444.4,2272.0,438.5381,438.5381,437.9075,437.9272,2272.0
2023-03-31 11:15:00,444.5,445.11,444.32,444.82,6418.0,438.0257,438.6268,437.8483,438.341,6418.0
2023-03-31 11:20:00,444.79,445.64,444.78,445.64,2628.0,438.3115,439.1491,438.3016,439.1491,2628.0
2023-03-31 11:25:00,445.72,445.8,444.88,444.88,4550.0,439.2279,439.3068,438.4002,438.4002,4550.0
2023-03-31 11:30:00,444.93,445.32,444.93,445.28,2928.0,438.4494,438.8338,438.4494,438.7943,2928.0
2023-03-31 11:35:00,445.47,445.88,445.4,445.69,3682.0,438.9816,439.3856,438.9126,439.1984,3682.0
2023-03-31 11:40:00,445.76,445.82,445.45,445.67,2347.0,439.2674,439.3265,438.9619,439.1787,2347.0
2023-03-31 11:45:00,445.43,445.79,445.24,445.24,1958.0,438.9422,439.2969,438.7549,438.7549,1958.0
2023-03-31 11:50:00,445.43,446.35,445.43,446.13,3942.0,438.9422,439.8488,438.9422,439.632,3942.0
2023-03-31 11:55:00,445.98,446.35,445.9,446.32,2606.0,439.4841,439.8488,439.4053,439.8192,2606.0
2023-03-31 12:00:00,446.42,446.42,445.85,446.15,2542.0,439.9177,439.9177,439.356,439.6517,2542.0
2023-03-31 12:05:00,446.16,446.24,445.85,446.13,2774.0,439.6615,439.7404,439.356,439.632,2774.0
2023-03-31 12:10:00,446.38,446.53,446.37,446.44,1322.0,439.8783,440.0261,439.8685,439.9374,1322.0
2023-03-31 12:15:00,446.46,446.46,446.18,446.32,2638.0,439.9572,439.9572,439.6812,439.8192,2638.0
2023-03-31 12:20:00,446.41,446.61,446.02,446.05,18350.0,439.9079,440.105,439.5236,439.5531,18350.0
2023-03-31 12:25:00,446.16,446.65,445.77,446.65,7911.0,439.6615,440.1444,439.2772,440.1444,7911.0
2023-03-31 12:30:00,446.68,446.88,446.33,446.33,3524.0,440.174,440.371,439.8291,439.8291,3524.0
2023-03-31 12:35:00,446.25,446.3,446.06,446.28,3378.0,439.7502,439.7995,439.563,439.7798,3378.0
2023-03-31 12:40:00,446.27,446.78,446.27,446.37,2600.0,439.7699,440.2725,439.7699,439.8685,2600.0
2023-03-31 12:45:00,446.51,446.75,446.27,446.75,4607.0,440.0064,440.2429,439.7699,440.2429,4607.0
2023-03-31 12:50:00,446.78,447.26,446.5,446.52,3128.0,440.2725,440.7455,439.9966,440.0163,3128.0
2023-03-31 12:55:00,446.61,446.9,446.61,446.66,3781.0,440.105,440.3907,440.105,440.1542,3781.0
2023-03-31 13:00:00,446.67,446.82,446.0,446.04,3322.0,440.1641,440.3119,439.5039,439.5433,3322.0
2023-03-31 13:05:00,446.12,446.18,445.7,446.18,1650.0,439.6221,439.6812,439.2082,439.6812,1650.0
2023-03-31 13:10:00,446.21,446.22,445.75,445.75,2848.0,439.7108,439.7207,439.2575,439.2575,2848.0
2023-03-31 13:15:00,445.63,445.78,445.25,445.54,4531.0,439.1392,439.2871,438.7648,439.0506,4531.0
2023-03-31 13:20:00,445.69,445.97,445.68,445.87,1400.0,439.1984,439.4743,439.1885,439.3758,1400.0
2023-03-31 13:25:00,445.81,445.91,445.5,445.51,1882.0,439.3166,439.4152,439.0111,439.021,1882.0
2023-03-31 13:30:00,445.39,445.59,445.16,445.17,7709.0,438.9027,439.0998,438.6761,438.6859,7709.0
2023-03-31 13:35:00,445.22,445.3,444.85,444.89,2100.0,438.7352,438.8141,438.3706,438.41,2100.0
2023-03-31 13:40:00,444.83,444.85,444.25,444.4,3062.0,438.3509,438.3706,437.7793,437.9272,3062.0
2023-03-31 13:45:00,444.4,445.02,444.39,445.02,1500.0,437.9272,438.5381,437.9173,438.5381,1500.0
2023-03-31 13:50:00,445.17,445.38,444.84,444.84,2868.0,438.6859,438.8929,438.3608,438.3608,2868.0
2023-03-31 13:55:00,445.33,445.94,445.33,445.77,2543.0,438.8436,439.4447,438.8436,439.2772,2543.0
2023-03-31 14:00:00,445.95,446.47,445.95,446.45,2770.0,439.4546,439.967,439.4546,439.9473,2770.0
2023-03-31 14:05:00,446.65,447.14,446.49,446.49,3670.0,440.1444,440.6273,439.9867,439.9867,3670.0
2023-03-31 14:10:00,446.49,446.66,446.04,446.11,2656.0,439.9867,440.1542,439.5433,439.6123,2656.0
2023-03-31 14:15:00,446.0,446.0,445.0,445.27,5309.0,439.5039,439.5039,438.5184,438.7845,5309.0
2023-03-31 14:20:00,445.2,445.46,444.71,444.92,2986.0,438.7155,438.9717,438.2326,438.4396,2986.0
2023-03-31 14:25:00,445.05,445.17,444.74,445.08,5109.0,438.5677,438.6859,438.2622,438.5973,5109.0
2023-03-31 14:30:00,444.93,445.22,444.61,444.62,4105.0,438.4494,438.7352,438.1341,438.144,4105.0
2023-03-31 14:35:00,444.62,444.77,444.0,444.72,6075.0,438.144,438.2918,437.533,438.2425,6075.0
2023-03-31 14:40:00,444.77,444.85,444.32,444.37,4312.0,438.2918,438.3706,437.8483,437.8976,4312.0
2023-03-31 14:45:00,444.42,444.82,444.35,444.81,1400.0,437.9469,438.341,437.8779,438.3312,1400.0
2023-03-31 14:50:00,444.92,445.32,444.78,445.21,4512.0,438.4396,438.8338,438.3016,438.7254,4512.0
2023-03-31 14:55:00,445.2,445.2,444.76,444.98,2823.0,438.7155,438.7155,438.2819,438.4987,2823.0
2023-03-31 15:00:00,445.07,445.65,444.81,445.13,6235.0,438.5874,439.159,438.3312,438.6465,6235.0
2023-03-31 15:05:00,445.12,445.43,444.54,445.34,5510.0,438.6367,438.9422,438.0651,438.8535,5510.0
2023-03-31 15:10:00,445.47,445.54,444.63,445.01,8230.0,438.9816,439.0506,438.1538,438.5283,8230.0
2023-03-31 15:15:00,444.92,445.12,444.57,444.92,7525.0,438.4396,438.6367,438.0947,438.4396,7525.0
2023-03-31 15:20:00,444.95,445.7,444.95,445.5,9727.0,438.4692,439.2082,438.4692,439.0111,9727.0
2023-03-31 15:25:00,445.45,445.92,445.33,445.78,5510.0,438.9619,439.425,438.8436,439.2871,5510.0
2023-03-31 15:30:00,445.74,446.12,445.42,445.77,10980.0,439.2476,439.6221,438.9323,439.2772,10980.0
2023-03-31 15:35:00,445.7,445.72,444.36,444.45,12122.0,439.2082,439.2279,437.8877,437.9764,12122.0
2023-03-31 15:40:00,444.32,444.32,443.68,443.69,14550.0,437.8483,437.8483,437.2177,437.2275,14550.0
2023-03-31 15:45:00,443.62,443.94,443.0,443.71,25156.0,437.1585,437.4739,436.5476,437.2472,25156.0
2023-03-31 15:50:00,443.9,445.49,443.41,445.43,43683.0,437.4344,439.0013,436.9516,438.9422,43683.0
2023-03-31 15:55:00,445.46,446.39,445.4,445.76,100104.0,438.9717,439.8882,438.9126,439.2674,100104.0
2023-04-03 09:30:00,443.01,443.01,437.8,440.61,30105.0,436.5574,436.5574,431.4233,434.1924,30105.0
2023-04-03 09:35:00,440.55,441.85,440.36,440.94,21620.0,434.1332,435.4143,433.946,434.5176,21620.0
2023-04-03 09:40:00,441.33,441.77,439.23,439.28,10312.0,434.9019,435.3355,432.8325,432.8817,10312.0
2023-04-03 09:45:00,438.83,441.5,438.83,441.16,9330.0,432.4383,435.0694,432.4383,434.7344,9330.0
2023-04-03 09:50:00,441.35,441.59,440.27,440.56,8658.0,434.9216,435.1581,433.8573,434.1431,8658.0
2023-04-03 09:55:00,440.37,440.55,439.46,439.54,4442.0,433.9559,434.1332,433.0591,433.138,4442.0
2023-04-03 10:00:00,439.64,441.82,439.64,441.21,25339.0,433.2365,435.3847,433.2365,434.7836,25339.0
2023-04-03 10:05:00,441.41,441.43,439.34,440.06,4714.0,434.9807,435.0004,432.9409,433.6504,4714.0
2023-04-03 10:10:00,440.15,440.52,439.66,440.42,9135.0,433.7391,434.1037,433.2562,434.0051,9135.0
2023-04-03 10:15:00,440.5,440.57,439.58,439.92,21412.0,434.084,434.1529,433.1774,433.5124,21412.0
2023-04-03 10:20:00,439.9,440.56,439.58,440.37,19407.0,433.4927,434.1431,433.1774,433.9559,19407.0
2023-04-03 10:25:00,440.42,440.53,439.62,439.88,13159.0,434.0051,434.1135,433.2168,433.473,13159.0
2023-04-03 10:30:00,440.0,440.6,439.59,440.6,10390.0,433.5913,434.1825,433.1872,434.1825,10390.0
2023-04-03 10:35:00,440.61,440.8,439.86,439.86,9169.0,434.1924,434.3796,433.4533,433.4533,9169.0
2023-04-03 10:40:00,439.72,440.59,439.57,440.28,4495.0,433.3153,434.1727,433.1675,433.8672,4495.0
2023-04-03 10:45:00,440.27,440.46,438.25,438.74,4026.0,433.8573,434.0446,431.8667,432.3496,4026.0
2023-04-03 10:50:00,438.4,438.53,437.59,438.12,6697.0,432.0146,432.1427,431.2164,431.7386,6697.0
2023-04-03 10:55:00,438.27,438.56,437.59,437.59,5264.0,431.8864,432.1722,431.2164,431.2164,5264.0
2023-04-03 11:00:00,437.83,438.7,437.69,438.05,3520.0,431.4529,432.3102,431.3149,431.6697,3520.0
2023-04-03 11:05:00,438.22,438.43,437.65,437.69,4749.0,431.8372,432.0441,431.2755,431.3149,4749.0
2023-04-03 11:10:00,437.61,438.12,437.24,437.9,3258.0,431.2361,431.7386,430.8715,431.5218,3258.0
2023-04-03 11:15:00,437.94,438.22,437.82,437.97,7448.0,431.5613,431.8372,431.443,431.5908,7448.0
2023-04-03 11:20:00,437.82,438.1,437.76,437.87,8172.0,431.443,431.7189,431.3839,431.4923,8172.0
2023-04-03 11:25:00,437.78,438.17,437.44,437.6,5474.0,431.4036,431.7879,431.0685,431.2262,5474.0
2023-04-03 11:30:00,437.53,438.04,437.09,437.09,5219.0,431.1572,431.6598,430.7236,430.7236,5219.0
2023-04-03 11:35:00,437.34,437.34,436.47,436.62,3612.0,430.97,430.97,430.1127,430.2605,3612.0
2023-04-03 11:40:00,436.6,436.69,436.16,436.23,3383.0,430.2408,430.3295,429.8072,429.8762,3383.0
2023-04-03 11:45:00,436.22,437.25,436.22,436.91,4022.0,429.8663,430.8813,429.8663,430.5463,4022.0
2023-04-03 11:50:00,436.92,437.15,436.8,436.92,3146.0,430.5561,430.7828,430.4379,430.5561,3146.0
2023-04-03 11:55:00,436.98,437.78,436.98,437.69,4265.0,430.6152,431.4036,430.6152,431.3149,4265.0
2023-04-03 12:00:00,437.87,438.13,437.72,437.9,5594.0,431.4923,431.7485,431.3445,431.5218,5594.0
2023-04-03 12:05:00,437.51,437.73,436.81,436.81,5326.0,431.1375,431.3543,430.4477,430.4477,5326.0
2023-04-03 12:10:00,436.78,437.34,436.65,436.84,14240.0,430.4182,430.97,430.29,430.4773,14240.0
2023-04-03 12:15:00,436.99,437.26,436.51,437.17,5345.0,430.6251,430.8912,430.1521,430.8025,5345.0
2023-04-03 12:20:00,437.0,437.6,436.52,437.3,10729.0,430.6349,431.2262,430.1619,430.9306,10729.0
2023-04-03 12:25:00,437.32,437.46,437.01,437.09,2325.0,430.9503,431.0882,430.6448,430.7236,2325.0
2023-04-03 12:30:00,436.93,437.39,436.82,437.27,3303.0,430.566,431.0193,430.4576,430.901,3303.0
2023-04-03 12:35:00,437.27,437.36,437.0,437.15,1400.0,430.901,430.9897,430.6349,430.7828,1400.0
2023-04-03 12:40:00,437.15,437.37,436.88,437.01,3448.0,430.7828,430.9996,430.5167,430.6448,3448.0
2023-04-03 12:45:00,437.0,437.24,437.0,437.24,1600.0,430.6349,430.8715,430.6349,430.8715,1600.0
2023-04-03 12:50:00,437.03,437.61,437.03,437.31,5190.0,430.6645,431.2361,430.6645,430.9404,5190.0
2023-04-03 12:55:00,437.35,438.01,437.27,437.5,10464.0,430.9798,431.6302,430.901,431.1277,10464.0
2023-04-03 13:00:00,437.5,437.92,437.43,437.86,4200.0,431.1277,431.5415,431.0587,431.4824,4200.0
2023-04-03 13:05:00,437.91,438.26,437.88,438.25,1200.0,431.5317,431.8766,431.5021,431.8667,1200.0
2023-04-03 13:10:00,438.63,438.93,438.47,438.65,3726.0,432.2412,432.5368,432.0835,432.2609,3726.0
2023-04-03 13:15:00,438.69,438.81,438.44,438.47,2209.0,432.3003,432.4186,432.054,432.0835,2209.0
2023-04-03 13:20:00,438.54,438.54,437.9,438.02,2360.0,432.1525,432.1525,431.5218,431.6401,2360.0
2023-04-03 13:25:00,437.91,437.97,437.46,437.49,7744.0,431.5317,431.5908,431.0882,431.1178,7744.0
2023-04-03 13:30:00,437.56,438.17,437.5,438.12,2600.0,431.1868,431.7879,431.1277,431.7386,2600.0
2023-04-03 13:35:00,438.21,438.37,437.99,438.13,3951.0,431.8273,431.985,431.6105,431.7485,3951.0
2023-04-03 13:40:00,438.03,438.13,437.57,437.64,3217.0,431.6499,431.7485,431.1966,431.2656,3217.0
2023-04-03 13:45:00,437.7,437.75,437.48,437.65,5304.0,431.3248,431.374,431.108,431.2755,5304.0
2023-04-03 13:50:00,437.53,438.12,437.52,437.74,2800.0,431.1572,431.7386,431.1474,431.3642,2800.0
2023-04-03 13:55:00,437.7,438.09,437.63,438.06,2201.0,431.3248,431.7091,431.2558,431.6795,2201.0
2023-04-03 14:00:00,438.23,438.23,437.73,437.9,3190.0,431.847,431.847,431.3543,431.5218,3190.0
2023-04-03 14:05:00,437.84,437.99,437.48,437.99,5283.0,431.4627,431.6105,431.108,431.6105,5283.0
2023-04-03 14:10:00,437.71,437.93,437.46,437.62,4964.0,431.3346,431.5514,431.0882,431.2459,4964.0
2023-04-03 14:15:00,437.56,437.71,437.43,437.59,12778.0,431.1868,431.3346,431.0587,431.2164,12778.0
2023-04-03 14:20:00,437.5,437.88,437.41,437.88,18404.0,431.1277,431.5021,431.039,431.5021,18404.0
2023-04-03 14:25:00,437.96,438.86,437.96,438.45,2147.0,431.581,432.4679,431.581,432.0638,2147.0
2023-04-03 14:30:00,438.35,438.94,438.34,438.85,2640.0,431.9653,432.5467,431.9554,432.458,2640.0
2023-04-03 14:35:00,439.24,440.28,439.24,440.17,3732.0,432.8423,433.8672,432.8423,433.7588,3732.0
2023-04-03 14:40:00,440.06,440.22,439.91,440.09,1500.0,433.6504,433.808,433.5026,433.6799,1500.0
2023-04-03 14:45:00,440.12,440.77,440.12,440.63,2611.0,433.7095,434.35,433.7095,434.2121,2611.0
2023-04-03 14:50:00,440.53,440.57,440.15,440.15,5368.0,434.1135,434.1529,433.7391,433.7391,5368.0
2023-04-03 14:55:00,440.14,440.26,440.12,440.21,1593.0,433.7292,433.8475,433.7095,433.7982,1593.0
2023-04-03 15:00:00,440.35,440.5,439.98,440.2,4907.0,433.9362,434.084,433.5715,433.7883,4907.0
2023-04-03 15:05:00,440.4,440.6,440.21,440.3,6054.0,433.9854,434.1825,433.7982,433.8869,6054.0
2023-04-03 15:10:00,440.24,440.32,439.26,439.26,10238.0,433.8278,433.9066,432.862,432.862,10238.0
2023-04-03 15:15:00,439.26,439.36,438.85,439.24,7551.0,432.862,432.9606,432.458,432.8423,7551.0
2023-04-03 15:20:00,439.24,439.53,439.09,439.52,6743.0,432.8423,433.1281,432.6945,433.1182,6743.0
2023-04-03 15:25:00,439.52,440.26,439.45,440.1,7606.0,433.1182,433.8475,433.0493,433.6898,7606.0
2023-04-03 15:30:00,440.14,440.58,439.95,440.56,10232.0,433.7292,434.1628,433.542,434.1431,10232.0
2023-04-03 15:35:00,440.56,440.99,440.22,440.22,11194.0,434.1431,434.5668,433.808,433.808,11194.0
2023-04-03 15:40:00,440.22,440.31,439.7,439.92,16993.0,433.808,433.8967,433.2956,433.5124,16993.0
2023-04-03 15:45:00,440.06,441.04,440.06,440.33,7500.0,433.6504,434.6161,433.6504,433.9164,7500.0
2023-04-03 15:50:00,440.67,440.74,439.86,440.46,13900.0,434.2515,434.3205,433.4533,434.0446,13900.0
2023-04-03 15:55:00,440.3,441.18,440.26,440.67,31478.0,433.8869,434.7541,433.8475,434.2515,31478.0
2023-04-04 09:30:00,440.15,443.63,440.09,442.8,18633.0,433.7391,437.1684,433.6799,436.3505,18633.0
2023-04-04 09:35:00,442.88,444.6,441.28,444.48,17368.0,436.4293,438.1243,434.8526,438.006,17368.0
2023-04-04 09:40:00,444.48,444.69,443.04,443.73,4940.0,438.006,438.2129,436.587,437.2669,4940.0
2023-04-04 09:45:00,443.78,444.99,443.32,444.8,5297.0,437.3162,438.5086,436.8629,438.3213,5297.0
2023-04-04 09:50:00,444.97,445.96,444.7,445.37,3096.0,438.4889,439.4644,438.2228,438.883,3096.0
2023-04-04 09:55:00,445.95,446.72,444.58,444.58,7650.0,439.4546,440.2134,438.1045,438.1045,7650.0
2023-04-04 10:00:00,445.14,446.73,444.96,445.5,11132.0,438.6564,440.2232,438.479,439.0111,11132.0
2023-04-04 10:05:00,445.44,445.49,444.7,445.11,4000.0,438.952,439.0013,438.2228,438.6268,4000.0
2023-04-04 10:10:00,445.02,445.25,444.55,444.91,9057.0,438.5381,438.7648,438.075,438.4297,9057.0
2023-04-04 10:15:00,444.61,445.68,444.29,444.39,11905.0,438.1341,439.1885,437.8188,437.9173,11905.0
2023-04-04 10:20:00,444.36,444.36,443.43,443.62,4301.0,437.8877,437.8877,436.9713,437.1585,4301.0
2023-04-04 10:25:00,443.74,445.32,443.74,444.66,3500.0,437.2768,438.8338,437.2768,438.1834,3500.0
2023-04-04 10:30:00,445.04,445.76,445.04,445.57,3881.0,438.5578,439.2674,438.5578,439.0801,3881.0
2023-04-04 10:35:00,445.77,446.13,445.18,445.3,7455.0,439.2772,439.632,438.6958,438.8141,7455.0
2023-04-04 10:40:00,445.43,445.45,444.02,444.45,9775.0,438.9422,438.9619,437.5527,437.9764,9775.0
2023-04-04 10:45:00,444.57,444.57,444.07,444.13,1100.0,438.0947,438.0947,437.602,437.6611,1100.0
2023-04-04 10:50:00,444.26,444.46,443.38,443.91,10789.0,437.7892,437.9863,436.922,437.4443,10789.0
2023-04-04 10:55:00,443.79,443.79,442.82,443.23,11988.0,437.326,437.326,436.3702,436.7742,11988.0
2023-04-04 11:00:00,443.59,443.59,442.81,443.14,6577.0,437.129,437.129,436.3603,436.6855,6577.0
2023-04-04 11:05:00,443.1,443.12,441.25,441.46,2691.0,436.6461,436.6658,434.823,435.03,2691.0
2023-04-04 11:10:00,441.37,442.29,441.14,442.26,3701.0,434.9413,435.8479,434.7146,435.8183,3701.0
2023-04-04 11:15:00,442.16,442.28,441.19,441.55,5148.0,435.7198,435.838,434.7639,435.1187,5148.0
2023-04-04 11:20:00,441.45,442.58,441.35,442.58,5406.0,435.0201,436.1337,434.9216,436.1337,5406.0
2023-04-04 11:25:00,442.58,443.31,442.55,443.06,6202.0,436.1337,436.853,436.1041,436.6067,6202.0
2023-04-04 11:30:00,443.06,443.12,441.98,442.2,2949.0,436.6067,436.6658,435.5424,435.7592,2949.0
2023-04-04 11:35:00,441.97,442.1,441.34,441.34,1516.0,435.5326,435.6607,434.9117,434.9117,1516.0
2023-04-04 11:40:00,441.25,441.32,440.02,440.7,12081.0,434.823,434.892,433.611,434.2811,12081.0
2023-04-04 11:45:00,440.77,441.0,440.49,440.55,4325.0,434.35,434.5767,434.0741,434.1332,4325.0
2023-04-04 11:50:00,440.47,440.61,440.09,440.61,3315.0,434.0544,434.1924,433.6799,434.1924,3315.0
2023-04-04 11:55:00,440.66,441.2,440.21,440.21,7717.0,434.2416,434.7738,433.7982,433.7982,7717.0
2023-04-04 12:00:00,440.43,440.52,439.9,440.27,7130.0,434.015,434.1037,433.4927,433.8573,7130.0
2023-04-04 12:05:00,440.1,440.39,439.74,439.88,7896.0,433.6898,433.9756,433.335,433.473,7896.0
2023-04-04 12:10:00,440.04,440.61,439.86,440.58,3136.0,433.6307,434.1924,433.4533,434.1628,3136.0
2023-04-04 12:15:00,440.59,440.68,440.35,440.6,1507.0,434.1727,434.2613,433.9362,434.1825,1507.0
2023-04-04 12:20:00,440.71,441.49,440.51,441.49,8104.0,434.2909,435.0595,434.0938,435.0595,8104.0
2023-04-04 12:25:00,441.72,441.95,441.48,441.56,3058.0,435.2862,435.5128,435.0497,435.1285,3058.0
2023-04-04 12:30:00,441.56,442.84,441.55,441.71,3803.0,435.1285,436.3899,435.1187,435.2763,3803.0
2023-04-04 12:35:00,441.56,441.66,441.26,441.26,3738.0,435.1285,435.2271,434.8329,434.8329,3738.0
2023-04-04 12:40:00,441.04,441.67,441.01,441.58,4909.0,434.6161,435.2369,434.5865,435.1482,4909.0
2023-04-04 12:45:00,441.55,441.68,440.84,440.94,4997.0,435.1187,435.2468,434.419,434.5176,4997.0
2023-04-04 12:50:00,440.8,441.0,440.59,440.65,1584.0,434.3796,434.5767,434.1727,434.2318,1584.0
2023-04-04 12:55:00,440.46,441.11,440.46,441.11,4857.0,434.0446,434.6851,434.0446,434.6851,4857.0
2023-04-04 13:00:00,440.78,441.25,440.35,441.06,6324.0,434.3599,434.823,433.9362,434.6358,6324.0
2023-04-04 13:05:00,441.04,441.31,440.83,441.06,4395.0,434.6161,434.8822,434.4092,434.6358,4395.0
2023-04-04 13:10:00,440.93,441.05,440.55,440.79,3309.0,434.5077,434.626,434.1332,434.3697,3309.0
2023-04-04 13:15:00,441.19,441.54,441.09,441.32,4068.0,434.7639,435.1088,434.6654,434.892,4068.0
2023-04-04 13:20:00,441.33,441.81,441.33,441.66,1615.0,434.9019,435.3749,434.9019,435.2271,1615.0
2023-04-04 13:25:00,441.59,441.77,441.45,441.63,3717.0,435.1581,435.3355,435.0201,435.1975,3717.0
2023-04-04 13:30:00,441.45,441.76,441.03,441.03,3331.0,435.0201,435.3256,434.6062,434.6062,3331.0
2023-04-04 13:35:00,440.97,440.98,440.23,440.44,6133.0,434.5471,434.557,433.8179,434.0248,6133.0
2023-04-04 13:40:00,440.49,440.59,439.75,439.93,9951.0,434.0741,434.1727,433.3449,433.5223,9951.0
2023-04-04 13:45:00,439.93,440.65,439.67,440.65,4215.0,433.5223,434.2318,433.2661,434.2318,4215.0
2023-04-04 13:50:00,440.7,441.01,440.22,440.29,3700.0,434.2811,434.5865,433.808,433.877,3700.0
2023-04-04 13:55:00,440.17,440.5,439.93,440.29,3743.0,433.7588,434.084,433.5223,433.877,3743.0
2023-04-04 14:00:00,440.24,440.44,439.73,439.73,6862.0,433.8278,434.0248,433.3252,433.3252,6862.0
2023-04-04 14:05:00,439.59,439.95,439.16,439.58,9270.0,433.1872,433.542,432.7635,433.1774,9270.0
2023-04-04 14:10:00,439.67,439.97,439.56,439.56,3954.0,433.2661,433.5617,433.1577,433.1577,3954.0
2023-04-04 14:15:00,439.93,439.93,439.23,439.42,3977.0,433.5223,433.5223,432.8325,433.0197,3977.0
2023-04-04 14:20:00,439.25,439.65,438.19,438.2,4255.0,432.8522,433.2463,431.8076,431.8175,4255.0
2023-04-04 14:25:00,438.42,438.5,437.64,437.76,3019.0,432.0343,432.1131,431.2656,431.3839,3019.0
2023-04-04 14:30:00,437.78,438.09,437.53,437.64,10849.0,431.4036,431.7091,431.1572,431.2656,10849.0
2023-04-04 14:35:00,437.64,438.9,437.64,438.5,2650.0,431.2656,432.5073,431.2656,432.1131,2650.0
2023-04-04 14:40:00,438.61,438.7,438.0,438.11,1455.0,432.2215,432.3102,431.6204,431.7288,1455.0
2023-04-04 14:45:00,437.88,438.07,437.57,438.07,2083.0,431.5021,431.6894,431.1966,431.6894,2083.0
2023-04-04 14:50:00,438.15,438.38,437.57,438.02,3832.0,431.7682,431.9948,431.1966,431.6401,3832.0
2023-04-04 14:55:00,438.04,438.17,437.11,437.11,2057.0,431.6598,431.7879,430.7433,430.7433,2057.0
2023-04-04 15:00:00,437.37,438.21,437.29,438.21,2649.0,430.9996,431.8273,430.9207,431.8273,2649.0
2023-04-04 15:05:00,438.39,438.39,437.82,437.82,3560.0,432.0047,432.0047,431.443,431.443,3560.0
2023-04-04 15:10:00,437.73,438.16,437.4,437.87,3893.0,431.3543,431.7781,431.0291,431.4923,3893.0
2023-04-04 15:15:00,437.9,438.01,437.7,437.9,1705.0,431.5218,431.6302,431.3248,431.5218,1705.0
2023-04-04 15:20:00,437.75,438.62,437.75,438.15,4470.0,431.374,432.2314,431.374,431.7682,4470.0
2023-04-04 15:25:00,438.36,438.43,437.43,437.43,3574.0,431.9751,432.0441,431.0587,431.0587,3574.0
2023-04-04 15:30:00,437.71,438.29,437.59,438.02,6166.0,431.3346,431.9062,431.2164,431.6401,6166.0
2023-04-04 15:35:00,438.06,438.57,437.85,438.57,7085.0,431.6795,432.1821,431.4726,432.1821,7085.0
2023-04-04 15:40:00,438.49,438.74,438.11,438.12,7598.0,432.1032,432.3496,431.7288,431.7386,7598.0
2023-04-04 15:45:00,438.19,438.42,437.59,438.06,10061.0,431.8076,432.0343,431.2164,431.6795,10061.0
2023-04-04 15:50:00,438.3,439.05,438.23,438.65,17919.0,431.916,432.6551,431.847,432.2609,17919.0
2023-04-04 15:55:00,438.65,439.95,438.34,439.91,54484.0,432.2609,433.542,431.9554,433.5026,54484.0
2023-04-05 09:30:00,438.97,439.63,436.04,436.04,15968.0,432.5763,433.2266,429.6889,429.6889,15968.0
2023-04-05 09:35:00,436.13,436.13,434.92,435.45,3276.0,429.7776,429.7776,428.5852,429.1075,3276.0
2023-04-05 09:40:00,435.91,437.02,435.45,436.91,2250.0,429.5608,430.6547,429.1075,430.5463,2250.0
2023-04-05 09:45:00,436.9,437.17,435.7,435.85,3432.0,430.5364,430.8025,429.3539,429.5017,3432.0
2023-04-05 09:50:00,436.12,437.05,435.64,436.73,3953.0,429.7678,430.6842,429.2948,430.3689,3953.0
2023-04-05 09:55:00,436.83,436.83,436.3,436.73,4175.0,430.4674,430.4674,429.9451,430.3689,4175.0
2023-04-05 10:00:00,436.73,437.55,435.56,435.56,21348.0,430.3689,431.1769,429.2159,429.2159,21348.0
2023-04-05 10:05:00,435.65,436.18,434.75,435.78,10600.0,429.3046,429.8269,428.4177,429.4327,10600.0
2023-04-05 10:10:00,435.8,436.5,435.6,436.24,4683.0,429.4524,430.1422,429.2553,429.886,4683.0
2023-04-05 10:15:00,435.9,436.0,435.54,435.96,6147.0,429.551,429.6495,429.1962,429.6101,6147.0
2023-04-05 10:20:00,436.19,437.36,436.07,437.3,5439.0,429.8367,430.9897,429.7185,430.9306,5439.0
2023-04-05 10:25:00,437.25,437.69,436.26,436.26,15374.0,430.8813,431.3149,429.9057,429.9057,15374.0
2023-04-05 10:30:00,436.26,437.22,436.02,436.39,9833.0,429.9057,430.8517,429.6692,430.0338,9833.0
2023-04-05 10:35:00,436.15,436.36,435.57,436.32,4321.0,429.7973,430.0043,429.2258,429.9649,4321.0
2023-04-05 10:40:00,436.21,436.66,435.32,435.33,21923.0,429.8565,430.2999,428.9794,428.9893,21923.0
2023-04-05 10:45:00,435.16,435.82,434.98,435.68,10322.0,428.8217,429.4721,428.6444,429.3342,10322.0
2023-04-05 10:50:00,435.52,435.52,433.16,433.94,8600.0,429.1765,429.1765,426.8509,427.6195,8600.0
2023-04-05 10:55:00,434.18,434.18,432.53,432.55,23494.0,427.856,427.856,426.2301,426.2498,23494.0
2023-04-05 11:00:00,432.65,432.8,431.87,432.18,30673.0,426.3483,426.4961,425.5797,425.8852,30673.0
2023-04-05 11:05:00,432.3,432.72,432.2,432.54,12077.0,426.0034,426.4173,425.9049,426.2399,12077.0
2023-04-05 11:10:00,432.41,434.24,432.35,434.24,10103.0,426.1118,427.9151,426.0527,427.9151,10103.0
2023-04-05 11:15:00,434.12,434.4,433.38,433.88,6736.0,427.7969,428.0728,427.0677,427.5604,6736.0
2023-04-05 11:20:00,433.63,434.54,433.6,434.54,4309.0,427.314,428.2108,427.2845,428.2108,4309.0
2023-04-05 11:25:00,434.46,435.28,434.28,435.21,8855.0,428.1319,428.94,427.9546,428.871,8855.0
2023-04-05 11:30:00,435.07,436.0,434.55,435.52,5104.0,428.7331,429.6495,428.2206,429.1765,5104.0
2023-04-05 11:35:00,435.36,435.94,435.31,435.35,3000.0,429.0188,429.5904,428.9696,429.009,3000.0
2023-04-05 11:40:00,435.58,435.74,435.3,435.43,4129.0,429.2356,429.3933,428.9597,429.0878,4129.0
2023-04-05 11:45:00,435.43,436.06,435.41,435.84,4106.0,429.0878,429.7086,429.0681,429.4918,4106.0
2023-04-05 11:50:00,435.83,436.21,435.82,436.08,2860.0,429.482,429.8565,429.4721,429.7283,2860.0
2023-04-05 11:55:00,436.08,436.73,436.06,436.55,3389.0,429.7283,430.3689,429.7086,430.1915,3389.0
2023-04-05 12:00:00,436.42,437.12,436.21,436.6,6600.0,430.0634,430.7532,429.8565,430.2408,6600.0
2023-04-05 12:05:00,436.55,436.65,435.5,435.55,4300.0,430.1915,430.29,429.1568,429.2061,4300.0
2023-04-05 12:10:00,435.66,436.34,435.56,435.56,3656.0,429.3145,429.9846,429.2159,429.2159,3656.0
2023-04-05 12:15:00,435.62,435.68,434.92,435.49,9907.0,429.275,429.3342,428.5852,429.1469,9907.0
2023-04-05 12:20:00,435.61,436.18,435.5,436.18,1200.0,429.2652,429.8269,429.1568,429.8269,1200.0
2023-04-05 12:25:00,435.84,435.84,435.06,435.31,2487.0,429.4918,429.4918,428.7232,428.9696,2487.0
2023-04-05 12:30:00,435.2,435.61,435.14,435.2,5301.0,428.8612,429.2652,428.802,428.8612,5301.0
2023-04-05 12:35:00,435.2,435.69,435.06,435.39,4497.0,428.8612,429.344,428.7232,429.0484,4497.0
2023-04-05 12:40:00,435.16,435.64,435.1,435.59,3000.0,428.8217,429.2948,428.7626,429.2455,3000.0
2023-04-05 12:45:00,435.72,435.72,434.59,434.61,2069.0,429.3736,429.3736,428.26,428.2798,2069.0
2023-04-05 12:50:00,434.54,434.71,434.21,434.71,2700.0,428.2108,428.3783,427.8856,428.3783,2700.0
2023-04-05 12:55:00,434.8,435.5,434.73,434.82,5800.0,428.467,429.1568,428.398,428.4867,5800.0
2023-04-05 13:00:00,434.93,435.06,434.81,434.97,4552.0,428.5951,428.7232,428.4768,428.6345,4552.0
2023-04-05 13:05:00,434.97,435.63,434.97,435.63,15280.0,428.6345,429.2849,428.6345,429.2849,15280.0
2023-04-05 13:10:00,435.74,435.75,434.89,435.23,5884.0,429.3933,429.4032,428.5557,428.8907,5884.0
2023-04-05 13:15:00,435.23,435.96,435.23,435.89,2456.0,428.8907,429.6101,428.8907,429.5411,2456.0
2023-04-05 13:20:00,435.87,435.87,435.6,435.71,2426.0,429.5214,429.5214,429.2553,429.3637,2426.0
2023-04-05 13:25:00,435.82,436.28,435.59,436.27,8265.0,429.4721,429.9254,429.2455,429.9156,8265.0
2023-04-05 13:30:00,436.27,437.01,436.11,436.93,6326.0,429.9156,430.6448,429.7579,430.566,6326.0
2023-04-05 13:35:00,436.89,437.41,436.88,437.41,2782.0,430.5265,431.039,430.5167,431.039,2782.0
2023-04-05 13:40:00,437.33,437.42,437.09,437.39,10144.0,430.9601,431.0488,430.7236,431.0193,10144.0
2023-04-05 13:45:00,437.39,437.66,437.12,437.32,3462.0,431.0193,431.2853,430.7532,430.9503,3462.0
2023-04-05 13:50:00,437.4,437.68,436.95,437.11,1262.0,431.0291,431.305,430.5857,430.7433,1262.0
2023-04-05 13:55:00,436.99,437.34,436.44,436.96,4248.0,430.6251,430.97,430.0831,430.5955,4248.0
2023-04-05 14:00:00,437.08,438.88,436.91,438.42,10065.0,430.7138,432.4876,430.5463,432.0343,10065.0
2023-04-05 14:05:00,438.53,438.96,438.15,438.31,14771.0,432.1427,432.5664,431.7682,431.9259,14771.0
2023-04-05 14:10:00,438.31,438.45,438.03,438.25,5131.0,431.9259,432.0638,431.6499,431.8667,5131.0
2023-04-05 14:15:00,438.39,438.99,438.39,438.68,3132.0,432.0047,432.596,432.0047,432.2905,3132.0
2023-04-05 14:20:00,438.83,438.83,437.98,438.08,6850.0,432.4383,432.4383,431.6007,431.6992,6850.0
2023-04-05 14:25:00,438.1,438.29,437.71,437.92,2746.0,431.7189,431.9062,431.3346,431.5415,2746.0
2023-04-05 14:30:00,437.92,438.32,437.75,438.22,3368.0,431.5415,431.9357,431.374,431.8372,3368.0
2023-04-05 14:35:00,438.23,439.31,438.23,439.31,4200.0,431.847,432.9113,431.847,432.9113,4200.0
2023-04-05 14:40:00,439.17,439.18,438.45,438.74,9825.0,432.7733,432.7832,432.0638,432.3496,9825.0
2023-04-05 14:45:00,438.89,439.45,438.89,439.0,6412.0,432.4974,433.0493,432.4974,432.6058,6412.0
2023-04-05 14:50:00,439.04,439.24,438.88,438.88,2908.0,432.6452,432.8423,432.4876,432.4876,2908.0
2023-04-05 14:55:00,438.93,438.93,438.32,438.34,5343.0,432.5368,432.5368,431.9357,431.9554,5343.0
2023-04-05 15:00:00,438.2,438.31,437.82,437.83,4815.0,431.8175,431.9259,431.443,431.4529,4815.0
2023-04-05 15:05:00,437.77,438.13,437.16,437.17,4951.0,431.3937,431.7485,430.7926,430.8025,4951.0
2023-04-05 15:10:00,437.4,437.43,436.88,437.1,12710.0,431.0291,431.0587,430.5167,430.7335,12710.0
2023-04-05 15:15:00,437.03,437.17,436.45,436.8,25898.0,430.6645,430.8025,430.093,430.4379,25898.0
2023-04-05 15:20:00,436.72,437.67,436.7,437.49,8491.0,430.359,431.2952,430.3393,431.1178,8491.0
2023-04-05 15:25:00,437.53,438.05,437.06,437.06,9441.0,431.1572,431.6697,430.6941,430.6941,9441.0
2023-04-05 15:30:00,437.12,438.23,437.04,438.23,13294.0,430.7532,431.847,430.6744,431.847,13294.0
2023-04-05 15:35:00,438.24,438.53,437.96,437.96,14697.0,431.8569,432.1427,431.581,431.581,14697.0
2023-04-05 15:40:00,437.96,439.38,437.59,439.34,23805.0,431.581,432.9803,431.2164,432.9409,23805.0
2023-04-05 15:45:00,439.28,439.72,438.89,439.1,39201.0,432.8817,433.3153,432.4974,432.7044,39201.0
2023-04-05 15:50:00,439.22,440.0,438.91,439.89,42435.0,432.8226,433.5913,432.5171,433.4829,42435.0
2023-04-05 15:55:00,440.03,440.05,438.97,439.06,75771.0,433.6208,433.6405,432.5763,432.6649,75771.0
2023-04-06 09:30:00,433.83,435.56,432.35,434.91,45088.0,428.2575,429.9653,426.7965,429.3236,45088.0
2023-04-06 09:35:00,434.91,436.09,433.41,434.93,40385.0,429.3236,430.4885,427.8429,429.3434,40385.0
2023-04-06 09:40:00,434.84,436.82,434.78,436.82,13413.0,429.2545,431.2091,429.1953,431.2091,13413.0
2023-04-06 09:45:00,436.98,436.98,435.92,436.3,11007.0,431.3671,431.3671,430.3207,430.6958,11007.0
2023-04-06 09:50:00,436.38,437.32,436.18,437.32,11427.0,430.7748,431.7027,430.5773,431.7027,11427.0
2023-04-06 09:55:00,437.32,438.04,436.29,437.54,19768.0,431.7027,432.4134,430.6859,431.9199,19768.0
2023-04-06 10:00:00,437.89,438.72,436.98,438.72,39544.0,432.2654,433.0847,431.3671,433.0847,39544.0
2023-04-06 10:05:00,438.84,439.95,438.8,439.2,19152.0,433.2032,434.2989,433.1637,433.5585,19152.0
2023-04-06 10:10:00,438.65,440.95,438.61,440.89,18899.0,433.0156,435.2861,432.9761,435.2268,18899.0
2023-04-06 10:15:00,440.71,441.19,438.82,438.94,14501.0,435.0491,435.523,433.1834,433.3019,14501.0
2023-04-06 10:20:00,438.93,439.52,438.09,439.19,17168.0,433.292,433.8744,432.4628,433.5487,17168.0
2023-04-06 10:25:00,438.98,439.37,438.59,439.06,3860.0,433.3414,433.7264,432.9564,433.4203,3860.0
2023-04-06 10:30:00,439.16,439.19,438.15,438.46,4992.0,433.519,433.5487,432.522,432.828,4992.0
2023-04-06 10:35:00,438.42,439.01,438.2,438.69,9287.0,432.7886,433.371,432.5714,433.0551,9287.0
2023-04-06 10:40:00,439.01,439.05,438.28,438.51,12538.0,433.371,433.4105,432.6504,432.8774,12538.0
2023-04-06 10:45:00,438.46,439.89,438.45,439.61,6888.0,432.828,434.2397,432.8182,433.9633,6888.0
2023-04-06 10:50:00,439.49,440.21,438.99,440.13,9746.0,433.8448,434.5556,433.3512,434.4766,9746.0
2023-04-06 10:55:00,440.11,440.44,439.68,439.84,10842.0,434.4568,434.7826,434.0324,434.1903,10842.0
2023-04-06 11:00:00,439.84,441.72,439.64,441.62,14596.0,434.1903,436.0462,433.9929,435.9475,14596.0
2023-04-06 11:05:00,441.43,442.97,441.43,442.81,12213.0,435.7599,437.2801,435.7599,437.1222,12213.0
2023-04-06 11:10:00,442.75,443.34,442.11,443.34,13956.0,437.0629,437.6454,436.4312,437.6454,13956.0
2023-04-06 11:15:00,443.16,443.89,443.06,443.89,17895.0,437.4677,438.1883,437.369,438.1883,17895.0
2023-04-06 11:20:00,443.83,444.74,443.67,444.55,14744.0,438.1291,439.0274,437.9711,438.8398,14744.0
2023-04-06 11:25:00,444.41,444.41,442.5,442.71,25428.0,438.7016,438.7016,436.8161,437.0234,25428.0
2023-04-06 11:30:00,442.87,442.96,441.83,442.4,8088.0,437.1814,437.2702,436.1548,436.7174,8088.0
2023-04-06 11:35:00,442.38,444.86,442.33,444.65,5595.0,436.6977,439.1458,436.6483,438.9385,5595.0
2023-04-06 11:40:00,444.71,445.37,444.57,445.35,7847.0,438.9978,439.6493,438.8596,439.6295,7847.0
2023-04-06 11:45:00,445.33,445.53,444.31,444.31,7756.0,439.6098,439.8072,438.6029,438.6029,7756.0
2023-04-06 11:50:00,444.27,445.17,444.27,445.14,3513.0,438.5634,439.4519,438.5634,439.4222,3513.0
2023-04-06 11:55:00,445.17,445.25,444.6,444.62,10837.0,439.4519,439.5308,438.8892,438.9089,10837.0
2023-04-06 12:00:00,444.62,446.54,444.62,445.56,10629.0,438.9089,440.8043,438.9089,439.8368,10629.0
2023-04-06 12:05:00,445.72,446.02,445.31,445.54,2968.0,439.9948,440.2909,439.5901,439.8171,2968.0
2023-04-06 12:10:00,445.54,445.91,445.47,445.61,4588.0,439.8171,440.1823,439.748,439.8862,4588.0
2023-04-06 12:15:00,445.62,446.16,445.16,445.2,4691.0,439.8961,440.4291,439.442,439.4815,4691.0
2023-04-06 12:20:00,445.25,445.59,445.1,445.46,17687.0,439.5308,439.8665,439.3828,439.7381,17687.0
2023-04-06 12:25:00,445.46,445.78,445.01,445.55,4623.0,439.7381,440.054,439.2939,439.827,4623.0
2023-04-06 12:30:00,445.78,446.7,445.76,446.42,3281.0,440.054,440.9622,440.0343,440.6858,3281.0
2023-04-06 12:35:00,446.42,446.72,445.96,446.01,3411.0,440.6858,440.9819,440.2317,440.2811,3411.0
2023-04-06 12:40:00,446.02,446.02,445.08,445.13,8852.0,440.2909,440.2909,439.363,439.4124,8852.0
2023-04-06 12:45:00,445.33,445.33,444.6,444.65,4752.0,439.6098,439.6098,438.8892,438.9385,4752.0
2023-04-06 12:50:00,444.7,444.74,443.55,443.62,7136.0,438.9879,439.0274,437.8527,437.9218,7136.0
2023-04-06 12:55:00,443.35,443.46,443.04,443.32,4095.0,437.6552,437.7638,437.3492,437.6256,4095.0
2023-04-06 13:00:00,443.14,443.15,442.51,442.95,5720.0,437.4479,437.4578,436.826,437.2604,5720.0
2023-04-06 13:05:00,442.87,443.35,442.71,443.07,10590.0,437.1814,437.6552,437.0234,437.3788,10590.0
2023-04-06 13:10:00,442.79,443.37,442.77,443.11,5835.0,437.1024,437.675,437.0827,437.4183,5835.0
2023-04-06 13:15:00,443.3,443.72,442.93,443.49,11324.0,437.6059,438.0205,437.2406,437.7934,11324.0
2023-04-06 13:20:00,443.86,444.88,443.86,444.75,2551.0,438.1587,439.1656,438.1587,439.0372,2551.0
2023-04-06 13:25:00,444.81,444.98,444.18,444.33,4281.0,439.0965,439.2643,438.4746,438.6226,4281.0
2023-04-06 13:30:00,444.38,444.73,444.1,444.1,2200.0,438.672,439.0175,438.3956,438.3956,2200.0
2023-04-06 13:35:00,444.18,445.61,444.17,445.32,4100.0,438.4746,439.8862,438.4647,439.5999,4100.0
2023-04-06 13:40:00,445.45,445.61,445.2,445.37,3485.0,439.7283,439.8862,439.4815,439.6493,3485.0
2023-04-06 13:45:00,445.44,445.87,445.18,445.29,8454.0,439.7184,440.1429,439.4617,439.5703,8454.0
2023-04-06 13:50:00,445.47,445.93,445.47,445.65,5618.0,439.748,440.2021,439.748,439.9257,5618.0
2023-04-06 13:55:00,445.64,446.08,445.64,446.0,2768.0,439.9158,440.3502,439.9158,440.2712,2768.0
2023-04-06 14:00:00,445.99,446.02,445.5,445.67,11629.0,440.2613,440.2909,439.7776,439.9454,11629.0
2023-04-06 14:05:00,445.67,446.04,445.67,445.91,5956.0,439.9454,440.3107,439.9454,440.1823,5956.0
2023-04-06 14:10:00,445.87,446.07,445.7,445.85,2667.0,440.1429,440.3403,439.975,440.1231,2667.0
2023-04-06 14:15:00,445.96,446.25,445.95,446.19,5085.0,440.2317,440.518,440.2218,440.4587,5085.0
2023-04-06 14:20:00,446.19,446.4,445.99,446.16,6589.0,440.4587,440.6661,440.2613,440.4291,6589.0
2023-04-06 14:25:00,446.37,446.43,446.04,446.35,3700.0,440.6364,440.6957,440.3107,440.6167,3700.0
2023-04-06 14:30:00,446.4,446.49,446.18,446.41,7414.0,440.6661,440.7549,440.4489,440.6759,7414.0
2023-04-06 14:35:00,446.4,446.64,446.28,446.39,5016.0,440.6661,440.903,440.5476,440.6562,5016.0
2023-04-06 14:40:00,446.38,446.48,445.91,446.05,10631.0,440.6463,440.745,440.1823,440.3205,10631.0
2023-04-06 14:45:00,446.16,446.83,446.16,446.61,4170.0,440.4291,441.0905,440.4291,440.8734,4170.0
2023-04-06 14:50:00,446.44,446.45,445.99,446.06,5206.0,440.7055,440.7154,440.2613,440.3304,5206.0
2023-04-06 14:55:00,446.07,446.22,445.8,446.16,9989.0,440.3403,440.4884,440.0738,440.4291,9989.0
2023-04-06 15:00:00,446.17,446.5,446.17,446.35,4437.0,440.439,440.7648,440.439,440.6167,4437.0
2023-04-06 15:05:00,446.36,446.7,445.91,446.0,10834.0,440.6266,440.9622,440.1823,440.2712,10834.0
2023-04-06 15:10:00,446.0,446.29,445.9,446.22,7151.0,440.2712,440.5575,440.1725,440.4884,7151.0
2023-04-06 15:15:00,446.3,446.3,445.88,446.05,14002.0,440.5673,440.5673,440.1527,440.3205,14002.0
2023-04-06 15:20:00,445.89,446.62,445.86,446.32,9189.0,440.1626,440.8832,440.133,440.5871,9189.0
2023-04-06 15:25:00,446.42,447.29,446.4,446.91,11782.0,440.6858,441.5446,440.6661,441.1695,11782.0
2023-04-06 15:30:00,446.87,447.92,446.78,447.48,13454.0,441.13,442.1665,441.0412,441.7322,13454.0
2023-04-06 15:35:00,447.37,447.75,446.78,447.62,16162.0,441.6236,441.9987,441.0412,441.8704,16162.0
2023-04-06 15:40:00,447.51,447.73,447.42,447.62,11378.0,441.7618,441.979,441.673,441.8704,11378.0
2023-04-06 15:45:00,447.6,447.94,446.95,447.19,14306.0,441.8506,442.1863,441.209,441.4459,14306.0
2023-04-06 15:50:00,447.33,447.75,446.64,446.85,43215.0,441.5841,441.9987,440.903,441.1103,43215.0
2023-04-06 15:55:00,446.94,447.48,446.51,446.76,74030.0,441.1991,441.7322,440.7746,441.0214,74030.0
2023-04-10 09:30:00,441.29,444.38,441.29,443.31,26812.0,435.6217,438.672,435.6217,437.6157,26812.0
2023-04-10 09:35:00,442.88,443.23,438.91,440.04,28884.0,437.1913,437.5368,433.2723,434.3877,28884.0
2023-04-10 09:40:00,439.71,439.88,438.21,438.81,9432.0,434.062,434.2298,432.5813,433.1735,9432.0
2023-04-10 09:45:00,438.75,438.75,436.77,437.48,15903.0,433.1143,433.1143,431.1597,431.8606,15903.0
2023-04-10 09:50:00,437.48,437.52,436.78,437.31,9210.0,431.8606,431.9001,431.1696,431.6928,9210.0
2023-04-10 09:55:00,437.51,437.95,437.06,437.74,11358.0,431.8902,432.3246,431.446,432.1173,11358.0
2023-04-10 10:00:00,437.46,437.94,436.63,437.26,15329.0,431.8409,432.3147,431.0215,431.6435,15329.0
2023-04-10 10:05:00,437.29,437.54,436.86,437.0,14717.0,431.6731,431.9199,431.2486,431.3868,14717.0
2023-04-10 10:10:00,437.0,437.96,437.0,437.33,7232.0,431.3868,432.3345,431.3868,431.7126,7232.0
2023-04-10 10:15:00,437.28,438.12,437.27,437.78,9612.0,431.6632,432.4924,431.6533,432.1568,9612.0
2023-04-10 10:20:00,437.74,437.74,436.94,437.52,18080.0,432.1173,432.1173,431.3276,431.9001,18080.0
2023-04-10 10:25:00,437.52,437.97,435.93,436.47,13807.0,431.9001,432.3443,430.3305,430.8636,13807.0
2023-04-10 10:30:00,436.55,437.4,436.22,437.33,16084.0,430.9426,431.7817,430.6168,431.7126,16084.0
2023-04-10 10:35:00,437.33,438.31,437.33,437.59,18779.0,431.7126,432.68,431.7126,431.9692,18779.0
2023-04-10 10:40:00,437.74,438.1,436.89,438.1,9574.0,432.1173,432.4727,431.2782,432.4727,9574.0
2023-04-10 10:45:00,438.02,438.02,437.0,437.4,8000.0,432.3937,432.3937,431.3868,431.7817,8000.0
2023-04-10 10:50:00,437.28,437.34,436.83,437.03,10084.0,431.6632,431.7224,431.219,431.4164,10084.0
2023-04-10 10:55:00,437.03,438.49,436.87,438.49,12664.0,431.4164,432.8577,431.2585,432.8577,12664.0
2023-04-10 11:00:00,438.55,440.24,438.44,440.24,11556.0,432.9169,434.5852,432.8083,434.5852,11556.0
2023-04-10 11:05:00,440.33,440.93,439.95,440.93,4623.0,434.674,435.2663,434.2989,435.2663,4623.0
2023-04-10 11:10:00,440.74,440.98,440.6,440.95,4879.0,435.0788,435.3157,434.9406,435.2861,4879.0
2023-04-10 11:15:00,441.28,441.71,441.27,441.6,3000.0,435.6118,436.0363,435.6019,435.9277,3000.0
2023-04-10 11:20:00,441.65,442.45,441.38,441.53,4032.0,435.9771,436.7668,435.7105,435.8586,4032.0
2023-04-10 11:25:00,441.72,441.97,441.38,441.61,3121.0,436.0462,436.293,435.7105,435.9376,3121.0
2023-04-10 11:30:00,441.81,441.82,441.4,441.41,2298.0,436.135,436.1449,435.7303,435.7401,2298.0
2023-04-10 11:35:00,441.05,441.52,440.87,441.49,2982.0,435.3848,435.8487,435.2071,435.8191,2982.0
2023-04-10 11:40:00,441.69,442.11,441.6,442.1,3616.0,436.0166,436.4312,435.9277,436.4213,3616.0
2023-04-10 11:45:00,442.1,442.1,441.71,441.91,5321.0,436.4213,436.4213,436.0363,436.2337,5321.0
2023-04-10 11:50:00,441.91,441.91,439.8,439.87,6408.0,436.2337,436.2337,434.1508,434.2199,6408.0
2023-04-10 11:55:00,439.77,440.18,439.34,439.72,8573.0,434.1212,434.5259,433.6967,434.0719,8573.0
2023-04-10 12:00:00,439.72,439.72,437.83,438.17,4459.0,434.0719,434.0719,432.2061,432.5418,4459.0
2023-04-10 12:05:00,438.03,438.04,437.55,438.04,4198.0,432.4036,432.4134,431.9297,432.4134,4198.0
2023-04-10 12:10:00,437.98,438.18,437.39,437.42,3068.0,432.3542,432.5516,431.7718,431.8014,3068.0
2023-04-10 12:15:00,437.62,438.69,437.62,438.69,4600.0,431.9988,433.0551,431.9988,433.0551,4600.0
2023-04-10 12:20:00,438.72,438.94,438.24,438.88,4621.0,433.0847,433.3019,432.6109,433.2426,4621.0
2023-04-10 12:25:00,438.88,439.6,438.86,439.36,4030.0,433.2426,433.9534,433.2229,433.7165,4030.0
2023-04-10 12:30:00,439.47,440.53,439.42,440.52,4811.0,433.8251,434.8715,433.7757,434.8616,4811.0
2023-04-10 12:35:00,440.67,442.07,440.67,441.81,4851.0,435.0097,436.3917,435.0097,436.135,4851.0
2023-04-10 12:40:00,441.66,441.97,441.5,441.94,2320.0,435.9869,436.293,435.829,436.2633,2320.0
2023-04-10 12:45:00,442.14,442.75,442.14,442.75,1200.0,436.4608,437.0629,436.4608,437.0629,1200.0
2023-04-10 12:50:00,442.65,442.65,442.45,442.48,1054.0,436.9642,436.9642,436.7668,436.7964,1054.0
2023-04-10 12:55:00,442.53,443.25,442.5,443.12,3000.0,436.8458,437.5565,436.8161,437.4282,3000.0
2023-04-10 13:00:00,443.15,443.52,442.93,443.24,3394.0,437.4578,437.823,437.2406,437.5466,3394.0
2023-04-10 13:05:00,443.35,443.93,443.24,443.79,1976.0,437.6552,438.2278,437.5466,438.0896,1976.0
2023-04-10 13:10:00,443.83,444.3,443.83,444.06,1965.0,438.1291,438.593,438.1291,438.3561,1965.0
2023-04-10 13:15:00,444.14,444.14,443.73,443.81,2752.0,438.4351,438.4351,438.0303,438.1093,2752.0
2023-04-10 13:20:00,443.84,444.03,443.54,443.54,3240.0,438.1389,438.3265,437.8428,437.8428,3240.0
2023-04-10 13:25:00,443.81,444.28,443.81,444.1,2121.0,438.1093,438.5733,438.1093,438.3956,2121.0
2023-04-10 13:30:00,444.3,444.45,443.74,443.74,4016.0,438.593,438.7411,438.0402,438.0402,4016.0
2023-04-10 13:35:00,443.76,443.87,443.56,443.81,3300.0,438.06,438.1685,437.8625,438.1093,3300.0
2023-04-10 13:40:00,443.76,443.8,443.26,443.64,6414.0,438.06,438.0994,437.5664,437.9415,6414.0
2023-04-10 13:45:00,443.56,443.95,443.46,443.62,4724.0,437.8625,438.2475,437.7638,437.9218,4724.0
2023-04-10 13:50:00,443.65,443.66,442.6,442.8,3874.0,437.9514,437.9612,436.9149,437.1123,3874.0
2023-04-10 13:55:00,442.75,442.95,442.64,442.95,1900.0,437.0629,437.2604,436.9543,437.2604,1900.0
2023-04-10 14:00:00,443.06,443.6,442.99,443.57,4300.0,437.369,437.902,437.2999,437.8724,4300.0
2023-04-10 14:05:00,443.7,444.0,443.46,443.46,4789.0,438.0007,438.2969,437.7638,437.7638,4789.0
2023-04-10 14:10:00,443.46,443.64,443.26,443.5,2064.0,437.7638,437.9415,437.5664,437.8033,2064.0
2023-04-10 14:15:00,443.44,444.12,443.41,443.58,3771.0,437.7441,438.4153,437.7145,437.8823,3771.0
2023-04-10 14:20:00,443.91,444.83,443.79,444.83,8928.0,438.208,439.1162,438.0896,439.1162,8928.0
2023-04-10 14:25:00,444.87,444.99,444.16,444.52,8498.0,439.1557,439.2742,438.4548,438.8102,8498.0
2023-04-10 14:30:00,444.67,444.76,444.46,444.69,3700.0,438.9583,439.0471,438.751,438.978,3700.0
2023-04-10 14:35:00,444.56,444.64,444.27,444.48,4228.0,438.8497,438.9287,438.5634,438.7707,4228.0
2023-04-10 14:40:00,444.48,444.48,443.92,443.93,3925.0,438.7707,438.7707,438.2179,438.2278,3925.0
2023-04-10 14:45:00,443.93,444.42,443.87,444.27,4300.0,438.2278,438.7115,438.1685,438.5634,4300.0
2023-04-10 14:50:00,444.46,445.0,444.38,444.93,3500.0,438.751,439.284,438.672,439.2149,3500.0
2023-04-10 14:55:00,444.96,445.79,444.95,445.79,2923.0,439.2445,440.0639,439.2347,440.0639,2923.0
2023-04-10 15:00:00,445.81,445.96,444.77,444.78,6279.0,440.0836,440.2317,439.057,439.0669,6279.0
2023-04-10 15:05:00,444.77,445.18,444.62,445.18,4532.0,439.057,439.4617,438.9089,439.4617,4532.0
2023-04-10 15:10:00,445.1,445.1,444.34,444.34,5245.0,439.3828,439.3828,438.6325,438.6325,5245.0
2023-04-10 15:15:00,444.32,444.54,444.31,444.44,3876.0,438.6128,438.8299,438.6029,438.7312,3876.0
2023-04-10 15:20:00,444.56,444.91,444.49,444.5,8980.0,438.8497,439.1952,438.7806,438.7905,8980.0
2023-04-10 15:25:00,444.5,444.71,444.12,444.47,3370.0,438.7905,438.9978,438.4153,438.7608,3370.0
2023-04-10 15:30:00,444.6,444.92,444.23,444.43,6977.0,438.8892,439.2051,438.5239,438.7214,6977.0
2023-04-10 15:35:00,444.2,444.75,444.2,444.69,6841.0,438.4943,439.0372,438.4943,438.978,6841.0
2023-04-10 15:40:00,444.67,445.14,444.34,444.36,8299.0,438.9583,439.4222,438.6325,438.6523,8299.0
2023-04-10 15:45:00,444.27,444.71,444.24,444.45,7032.0,438.5634,438.9978,438.5338,438.7411,7032.0
2023-04-10 15:50:00,444.35,444.95,443.86,444.32,26106.0,438.6424,439.2347,438.1587,438.6128,26106.0
2023-04-10 15:55:00,444.18,444.83,444.11,444.79,29925.0,438.4746,439.1162,438.4055,439.0767,29925.0
2023-04-11 09:30:00,441.85,443.61,441.02,442.65,23991.0,436.1745,437.9119,435.3552,436.9642,23991.0
2023-04-11 09:35:00,442.41,443.34,441.89,442.11,7026.0,436.7273,437.6454,436.214,436.4312,7026.0
2023-04-11 09:40:00,442.11,443.32,441.72,442.67,9649.0,436.4312,437.6256,436.0462,436.984,9649.0
2023-04-11 09:45:00,442.82,443.31,442.38,442.46,8602.0,437.132,437.6157,436.6977,436.7767,8602.0
2023-04-11 09:50:00,442.45,442.85,441.85,442.28,2947.0,436.7668,437.1617,436.1745,436.599,2947.0
2023-04-11 09:55:00,442.48,442.98,442.19,442.7,5679.0,436.7964,437.29,436.5101,437.0136,5679.0
2023-04-11 10:00:00,442.68,443.06,442.51,442.69,2590.0,436.9938,437.369,436.826,437.0037,2590.0
2023-04-11 10:05:00,442.69,443.26,442.29,443.17,6732.0,437.0037,437.5664,436.6088,437.4775,6732.0
2023-04-11 10:10:00,443.24,443.26,442.4,442.49,6282.0,437.5466,437.5664,436.7174,436.8063,6282.0
2023-04-11 10:15:00,442.02,442.11,440.19,440.29,3108.0,436.3423,436.4312,434.5358,434.6345,3108.0
2023-04-11 10:20:00,440.25,440.59,439.59,440.5,15394.0,434.595,434.9307,433.9435,434.8418,15394.0
2023-04-11 10:25:00,440.66,440.66,439.71,439.91,7853.0,434.9998,434.9998,434.062,434.2594,7853.0
2023-04-11 10:30:00,440.0,440.12,439.39,439.39,2355.0,434.3483,434.4667,433.7461,433.7461,2355.0
2023-04-11 10:35:00,439.4,439.4,438.1,438.11,4989.0,433.756,433.756,432.4727,432.4825,4989.0
2023-04-11 10:40:00,438.22,438.72,437.42,437.57,9563.0,432.5911,433.0847,431.8014,431.9495,9563.0
2023-04-11 10:45:00,437.5,437.71,436.72,437.48,13855.0,431.8804,432.0877,431.1104,431.8606,13855.0
2023-04-11 10:50:00,437.53,437.55,436.42,436.48,4607.0,431.91,431.9297,430.8142,430.8735,4607.0
2023-04-11 10:55:00,436.31,436.44,434.39,434.79,27626.0,430.7057,430.834,428.8103,429.2052,27626.0
2023-04-11 11:00:00,434.93,435.64,434.8,435.16,12176.0,429.3434,430.0443,429.2151,429.5704,12176.0
2023-04-11 11:05:00,435.23,435.79,435.22,435.44,6880.0,429.6395,430.1923,429.6297,429.8468,6880.0
2023-04-11 11:10:00,435.63,436.01,435.36,435.92,9382.0,430.0344,430.4095,429.7679,430.3207,9382.0
2023-04-11 11:15:00,436.08,437.1,436.03,436.75,9605.0,430.4786,431.4855,430.4293,431.14,9605.0
2023-04-11 11:20:00,436.88,437.12,436.68,437.04,4399.0,431.2683,431.5053,431.0709,431.4263,4399.0
2023-04-11 11:25:00,436.9,437.55,436.35,437.31,5836.0,431.2881,431.9297,430.7451,431.6928,5836.0
2023-04-11 11:30:00,437.18,437.26,436.43,436.43,3175.0,431.5645,431.6435,430.8241,430.8241,3175.0
2023-04-11 11:35:00,436.03,436.21,435.62,436.2,17373.0,430.4293,430.6069,430.0245,430.5971,17373.0
2023-04-11 11:40:00,436.35,436.43,435.93,436.16,3760.0,430.7451,430.8241,430.3305,430.5576,3760.0
2023-04-11 11:45:00,436.22,437.25,436.05,437.13,3434.0,430.6168,431.6336,430.449,431.5151,3434.0
2023-04-11 11:50:00,437.15,437.76,437.15,437.74,3260.0,431.5349,432.137,431.5349,432.1173,3260.0
2023-04-11 11:55:00,437.54,437.75,437.5,437.75,3043.0,431.9199,432.1272,431.8804,432.1272,3043.0
2023-04-11 12:00:00,437.77,438.37,437.77,438.16,3931.0,432.1469,432.7392,432.1469,432.5319,3931.0
2023-04-11 12:05:00,438.16,438.28,437.41,438.21,5997.0,432.5319,432.6504,431.7915,432.5813,5997.0
2023-04-11 12:10:00,438.34,439.3,438.26,439.13,4253.0,432.7096,433.6573,432.6306,433.4894,4253.0
2023-04-11 12:15:00,439.13,439.13,438.01,438.39,6121.0,433.4894,433.4894,432.3838,432.7589,6121.0
2023-04-11 12:20:00,438.61,438.95,438.28,438.29,2213.0,432.9761,433.3117,432.6504,432.6602,2213.0
2023-04-11 12:25:00,438.24,438.76,437.89,438.76,8665.0,432.6109,433.1242,432.2654,433.1242,8665.0
2023-04-11 12:30:00,438.98,439.13,438.76,438.8,1618.0,433.3414,433.4894,433.1242,433.1637,1618.0
2023-04-11 12:35:00,438.69,438.69,437.86,437.92,1875.0,433.0551,433.0551,432.2357,432.295,1875.0
2023-04-11 12:40:00,438.04,438.38,437.85,438.38,1815.0,432.4134,432.7491,432.2259,432.7491,1815.0
2023-04-11 12:45:00,438.6,438.85,438.56,438.56,1700.0,432.9662,433.213,432.9268,432.9268,1700.0
2023-04-11 12:50:00,438.77,439.02,438.67,439.02,1448.0,433.1341,433.3808,433.0353,433.3808,1448.0
2023-04-11 12:55:00,438.84,439.16,438.63,439.16,2939.0,433.2032,433.519,432.9959,433.519,2939.0
2023-04-11 13:00:00,439.33,439.36,439.02,439.14,1345.0,433.6869,433.7165,433.3808,433.4993,1345.0
2023-04-11 13:05:00,439.14,439.32,438.68,439.08,3503.0,433.4993,433.677,433.0452,433.4401,3503.0
2023-04-11 13:10:00,438.83,438.84,438.46,438.46,1326.0,433.1933,433.2032,432.828,432.828,1326.0
2023-04-11 13:15:00,438.01,438.11,437.76,438.11,2026.0,432.3838,432.4825,432.137,432.4825,2026.0
2023-04-11 13:20:00,438.24,438.45,438.23,438.45,878.0,432.6109,432.8182,432.601,432.8182,878.0
2023-04-11 13:25:00,438.56,438.87,438.56,438.83,505.0,432.9268,433.2328,432.9268,433.1933,505.0
2023-04-11 13:30:00,438.87,439.18,438.55,438.55,2317.0,433.2328,433.5388,432.9169,432.9169,2317.0
2023-04-11 13:35:00,438.54,438.9,438.43,438.76,1780.0,432.907,433.2624,432.7984,433.1242,1780.0
2023-04-11 13:40:00,438.75,439.07,438.61,439.0,4000.0,433.1143,433.4302,432.9761,433.3611,4000.0
2023-04-11 13:45:00,439.05,439.11,438.74,439.09,3029.0,433.4105,433.4697,433.1044,433.4499,3029.0
2023-04-11 13:50:00,439.0,439.15,438.86,439.0,3026.0,433.3611,433.5092,433.2229,433.3611,3026.0
2023-04-11 13:55:00,439.11,440.11,439.11,440.02,6991.0,433.4697,434.4568,433.4697,434.368,6991.0
2023-04-11 14:00:00,439.98,439.98,439.0,439.0,2611.0,434.3285,434.3285,433.3611,433.3611,2611.0
2023-04-11 14:05:00,439.02,439.54,439.01,439.51,2849.0,433.3808,433.8942,433.371,433.8646,2849.0
2023-04-11 14:10:00,439.46,439.64,439.37,439.38,2835.0,433.8152,433.9929,433.7264,433.7362,2835.0
2023-04-11 14:15:00,439.32,439.95,439.27,439.87,3466.0,433.677,434.2989,433.6276,434.2199,3466.0
2023-04-11 14:20:00,439.89,440.15,439.53,439.54,4293.0,434.2397,434.4963,433.8843,433.8942,4293.0
2023-04-11 14:25:00,439.66,440.35,439.66,440.25,4536.0,434.0126,434.6938,434.0126,434.595,4536.0
2023-04-11 14:30:00,440.38,440.45,439.93,439.93,4891.0,434.7234,434.7925,434.2792,434.2792,4891.0
2023-04-11 14:35:00,439.65,439.65,439.26,439.49,1881.0,434.0028,434.0028,433.6178,433.8448,1881.0
2023-04-11 14:40:00,439.27,439.91,439.27,439.28,3940.0,433.6276,434.2594,433.6276,433.6375,3940.0
2023-04-11 14:45:00,439.29,439.99,439.25,439.93,2705.0,433.6474,434.3384,433.6079,434.2792,2705.0
2023-04-11 14:50:00,439.94,439.94,439.53,439.55,1841.0,434.289,434.289,433.8843,433.904,1841.0
2023-04-11 14:55:00,439.53,440.05,439.44,439.95,2771.0,433.8843,434.3976,433.7955,434.2989,2771.0
2023-04-11 15:00:00,439.95,440.07,439.62,439.86,3072.0,434.2989,434.4174,433.9731,434.2101,3072.0
2023-04-11 15:05:00,439.83,439.83,439.3,439.63,2081.0,434.1804,434.1804,433.6573,433.983,2081.0
2023-04-11 15:10:00,439.65,440.31,439.64,440.2,2171.0,434.0028,434.6543,433.9929,434.5457,2171.0
2023-04-11 15:15:00,440.23,440.3,439.86,440.11,3510.0,434.5753,434.6444,434.2101,434.4568,3510.0
2023-04-11 15:20:00,440.0,440.56,439.96,440.56,3810.0,434.3483,434.9011,434.3088,434.9011,3810.0
2023-04-11 15:25:00,440.12,440.15,439.54,440.09,5135.0,434.4667,434.4963,433.8942,434.4371,5135.0
2023-04-11 15:30:00,440.05,440.14,439.65,439.81,5932.0,434.3976,434.4865,434.0028,434.1607,5932.0
2023-04-11 15:35:00,439.77,439.77,438.91,439.03,6906.0,434.1212,434.1212,433.2723,433.3907,6906.0
2023-04-11 15:40:00,438.88,438.93,438.03,438.36,8593.0,433.2426,433.292,432.4036,432.7293,8593.0
2023-04-11 15:45:00,438.22,438.29,437.25,437.52,17193.0,432.5911,432.6602,431.6336,431.9001,17193.0
2023-04-11 15:50:00,437.4,437.76,436.3,437.02,37254.0,431.7817,432.137,430.6958,431.4065,37254.0
2023-04-11 15:55:00,436.91,437.6,436.64,437.51,58424.0,431.2979,431.9791,431.0314,431.8902,58424.0
2023-04-12 09:30:00,443.47,444.54,442.86,443.96,18058.0,437.7737,438.8299,437.1715,438.2574,18058.0
2023-04-12 09:35:00,442.12,442.88,439.27,439.55,5237.0,436.441,437.1913,433.6276,433.904,5237.0
2023-04-12 09:40:00,439.83,440.4,438.46,439.48,4269.0,434.1804,434.7431,432.828,433.8349,4269.0
2023-04-12 09:45:00,439.79,439.79,437.17,438.43,5208.0,434.141,434.141,431.5546,432.7984,5208.0
2023-04-12 09:50:00,438.77,439.85,438.66,439.68,5350.0,433.1341,434.2002,433.0255,434.0324,5350.0
2023-04-12 09:55:00,439.98,439.98,438.96,439.24,4000.0,434.3285,434.3285,433.3216,433.598,4000.0
2023-04-12 10:00:00,439.28,441.11,438.75,440.84,18164.0,433.6375,435.444,433.1143,435.1775,18164.0
2023-04-12 10:05:00,440.84,441.45,440.64,440.95,7775.0,435.1775,435.7796,434.98,435.2861,7775.0
2023-04-12 10:10:00,441.28,442.58,441.28,442.05,3222.0,435.6118,436.8951,435.6118,436.3719,3222.0
2023-04-12 10:15:00,441.92,441.94,441.15,441.65,5758.0,436.2436,436.2633,435.4835,435.9771,5758.0
2023-04-12 10:20:00,441.65,443.3,441.56,443.01,7408.0,435.9771,437.6059,435.8882,437.3196,7408.0
2023-04-12 10:25:00,442.98,443.85,442.18,443.85,5270.0,437.29,438.1488,436.5003,438.1488,5270.0
2023-04-12 10:30:00,443.77,444.12,441.86,441.98,6317.0,438.0698,438.4153,436.1844,436.3028,6317.0
2023-04-12 10:35:00,441.94,441.94,440.61,441.4,4104.0,436.2633,436.2633,434.9504,435.7303,4104.0
2023-04-12 10:40:00,441.45,441.77,441.36,441.59,2466.0,435.7796,436.0955,435.6908,435.9178,2466.0
2023-04-12 10:45:00,441.4,441.88,441.0,441.88,5890.0,435.7303,436.2041,435.3354,436.2041,5890.0
2023-04-12 10:50:00,441.66,442.07,440.69,440.74,5294.0,435.9869,436.3917,435.0294,435.0788,5294.0
2023-04-12 10:55:00,440.61,440.61,438.81,439.15,6584.0,434.9504,434.9504,433.1735,433.5092,6584.0
2023-04-12 11:00:00,438.84,439.49,438.84,439.31,3676.0,433.2032,433.8448,433.2032,433.6671,3676.0
2023-04-12 11:05:00,439.3,439.31,437.87,438.35,2609.0,433.6573,433.6671,432.2456,432.7195,2609.0
2023-04-12 11:10:00,438.16,438.16,437.45,437.61,3622.0,432.5319,432.5319,431.831,431.989,3622.0
2023-04-12 11:15:00,437.75,438.57,437.68,438.57,3732.0,432.1272,432.9366,432.0581,432.9366,3732.0
2023-04-12 11:20:00,438.38,439.02,438.38,438.59,4219.0,432.7491,433.3808,432.7491,432.9564,4219.0
2023-04-12 11:25:00,438.69,439.19,438.6,438.96,1700.0,433.0551,433.5487,432.9662,433.3216,1700.0
2023-04-12 11:30:00,438.96,438.96,438.43,438.51,2302.0,433.3216,433.3216,432.7984,432.8774,2302.0
2023-04-12 11:35:00,438.52,438.52,437.64,438.11,4389.0,432.8873,432.8873,432.0186,432.4825,4389.0
2023-04-12 11:40:00,438.31,438.7,438.27,438.57,2604.0,432.68,433.065,432.6405,432.9366,2604.0
2023-04-12 11:45:00,438.68,438.98,438.55,438.71,23942.0,433.0452,433.3414,432.9169,433.0748,23942.0
2023-04-12 11:50:00,438.67,439.76,438.46,439.42,3809.0,433.0353,434.1113,432.828,433.7757,3809.0
2023-04-12 11:55:00,439.76,440.62,439.76,440.33,3203.0,434.1113,434.9603,434.1113,434.674,3203.0
2023-04-12 12:00:00,440.34,440.9,440.16,440.9,2803.0,434.6839,435.2367,434.5062,435.2367,2803.0
2023-04-12 12:05:00,440.87,440.87,440.21,440.21,2450.0,435.2071,435.2071,434.5556,434.5556,2450.0
2023-04-12 12:10:00,440.28,440.28,439.66,439.75,4202.0,434.6247,434.6247,434.0126,434.1015,4202.0
2023-04-12 12:15:00,439.59,439.72,438.86,438.96,4093.0,433.9435,434.0719,433.2229,433.3216,4093.0
2023-04-12 12:20:00,439.21,439.83,439.0,439.47,2417.0,433.5684,434.1804,433.3611,433.8251,2417.0
2023-04-12 12:25:00,439.92,439.95,439.35,439.36,1244.0,434.2693,434.2989,433.7066,433.7165,1244.0
2023-04-12 12:30:00,439.92,440.2,439.78,439.78,1381.0,434.2693,434.5457,434.1311,434.1311,1381.0
2023-04-12 12:35:00,439.39,439.39,438.86,439.33,1475.0,433.7461,433.7461,433.2229,433.6869,1475.0
2023-04-12 12:40:00,439.29,439.33,438.48,438.75,1847.0,433.6474,433.6869,432.8478,433.1143,1847.0
2023-04-12 12:45:00,438.72,439.24,438.72,439.03,2025.0,433.0847,433.598,433.0847,433.3907,2025.0
2023-04-12 12:50:00,438.93,439.47,438.64,439.47,1700.0,433.292,433.8251,433.0057,433.8251,1700.0
2023-04-12 12:55:00,439.5,439.9,439.49,439.87,1200.0,433.8547,434.2495,433.8448,434.2199,1200.0
2023-04-12 13:00:00,439.84,439.84,438.88,439.69,2342.0,434.1903,434.1903,433.2426,434.0422,2342.0
2023-04-12 13:05:00,439.66,440.72,439.65,440.72,1433.0,434.0126,435.059,434.0028,435.059,1433.0
2023-04-12 13:10:00,440.86,441.54,440.67,441.12,6788.0,435.1972,435.8685,435.0097,435.4539,6788.0
2023-04-12 13:15:00,441.11,441.12,440.66,440.8,3252.0,435.444,435.4539,434.9998,435.138,3252.0
2023-04-12 13:20:00,440.61,440.61,440.13,440.33,3022.0,434.9504,434.9504,434.4766,434.674,3022.0
2023-04-12 13:25:00,440.34,440.94,440.14,440.14,1000.0,434.6839,435.2762,434.4865,434.4865,1000.0
2023-04-12 13:30:00,440.35,440.64,440.04,440.04,1883.0,434.6938,434.98,434.3877,434.3877,1883.0
2023-04-12 13:35:00,440.05,440.28,439.32,439.58,2693.0,434.3976,434.6247,433.677,433.9337,2693.0
2023-04-12 13:40:00,439.58,439.7,439.22,439.38,1398.0,433.9337,434.0521,433.5783,433.7362,1398.0
2023-04-12 13:45:00,439.24,439.26,438.89,439.23,2170.0,433.598,433.6178,433.2525,433.5881,2170.0
2023-04-12 13:50:00,439.11,439.25,439.09,439.09,900.0,433.4697,433.6079,433.4499,433.4499,900.0
2023-04-12 13:55:00,438.96,439.24,438.91,439.06,850.0,433.3216,433.598,433.2723,433.4203,850.0
2023-04-12 14:00:00,438.83,439.22,438.29,438.81,2943.0,433.1933,433.5783,432.6602,433.1735,2943.0
2023-04-12 14:05:00,438.81,439.37,438.03,438.03,2341.0,433.1735,433.7264,432.4036,432.4036,2341.0
2023-04-12 14:10:00,438.24,439.01,437.94,438.79,1594.0,432.6109,433.371,432.3147,433.1538,1594.0
2023-04-12 14:15:00,439.5,439.65,439.38,439.65,1320.0,433.8547,434.0028,433.7362,434.0028,1320.0
2023-04-12 14:20:00,439.38,439.63,438.51,438.89,2205.0,433.7362,433.983,432.8774,433.2525,2205.0
2023-04-12 14:25:00,438.61,438.96,436.55,436.56,4009.0,432.9761,433.3216,430.9426,430.9524,4009.0
2023-04-12 14:30:00,436.68,436.69,435.6,435.94,2917.0,431.0709,431.0808,430.0048,430.3404,2917.0
2023-04-12 14:35:00,435.62,436.22,435.54,435.75,1978.0,430.0245,430.6168,429.9455,430.1528,1978.0
2023-04-12 14:40:00,435.53,436.65,435.31,436.49,2500.0,429.9357,431.0413,429.7185,430.8833,2500.0
2023-04-12 14:45:00,436.64,436.7,435.68,435.68,4745.0,431.0314,431.0906,430.0837,430.0837,4745.0
2023-04-12 14:50:00,435.8,436.51,435.67,436.5,6172.0,430.2022,430.9031,430.0739,430.8932,6172.0
2023-04-12 14:55:00,436.67,437.14,436.45,436.8,3749.0,431.061,431.525,430.8439,431.1894,3749.0
2023-04-12 15:00:00,436.64,437.16,435.8,435.94,6813.0,431.0314,431.5447,430.2022,430.3404,6813.0
2023-04-12 15:05:00,436.2,436.79,436.19,436.57,1544.0,430.5971,431.1795,430.5872,430.9623,1544.0
2023-04-12 15:10:00,436.43,436.43,435.85,436.0,7473.0,430.8241,430.8241,430.2516,430.3996,7473.0
2023-04-12 15:15:00,436.0,436.37,435.82,436.08,6389.0,430.3996,430.7649,430.222,430.4786,6389.0
2023-04-12 15:20:00,436.12,436.54,435.88,436.21,6639.0,430.5181,430.9327,430.2812,430.6069,6639.0
2023-04-12 15:25:00,436.21,436.37,435.94,436.06,8055.0,430.6069,430.7649,430.3404,430.4589,8055.0
2023-04-12 15:30:00,436.0,436.63,435.98,436.23,7710.0,430.3996,431.0215,430.3799,430.6267,7710.0
2023-04-12 15:35:00,436.22,436.72,436.17,436.72,7231.0,430.6168,431.1104,430.5675,431.1104,7231.0
2023-04-12 15:40:00,436.67,436.67,435.65,436.2,9171.0,431.061,431.061,430.0541,430.5971,9171.0
2023-04-12 15:45:00,436.19,436.95,435.59,435.65,8351.0,430.5872,431.3374,429.9949,430.0541,8351.0
2023-04-12 15:50:00,435.65,436.57,435.24,435.61,27653.0,430.0541,430.9623,429.6494,430.0146,27653.0
2023-04-12 15:55:00,435.46,435.46,434.44,435.29,45934.0,429.8666,429.8666,428.8597,429.6988,45934.0
2023-04-13 09:30:00,439.47,440.81,439.06,440.68,10001.0,433.8251,435.1479,433.4203,435.0195,10001.0
2023-04-13 09:35:00,440.83,441.68,439.29,440.61,9432.0,435.1676,436.0067,433.6474,434.9504,9432.0
2023-04-13 09:40:00,439.71,439.71,438.18,438.69,5300.0,434.062,434.062,432.5516,433.0551,5300.0
2023-04-13 09:45:00,438.86,440.49,438.68,440.15,7109.0,433.2229,434.832,433.0452,434.4963,7109.0
2023-04-13 09:50:00,440.47,440.92,439.76,440.28,5565.0,434.8122,435.2564,434.1113,434.6247,5565.0
2023-04-13 09:55:00,440.29,440.78,439.48,440.45,4533.0,434.6345,435.1182,433.8349,434.7925,4533.0
2023-04-13 10:00:00,440.46,441.08,440.26,440.92,2189.0,434.8024,435.4144,434.6049,435.2564,2189.0
2023-04-13 10:05:00,440.92,441.53,439.88,440.48,28820.0,435.2564,435.8586,434.2298,434.8221,28820.0
2023-04-13 10:10:00,440.49,441.55,440.37,441.45,3111.0,434.832,435.8783,434.7135,435.7796,3111.0
2023-04-13 10:15:00,441.64,441.91,441.11,441.89,4895.0,435.9672,436.2337,435.444,436.214,4895.0
2023-04-13 10:20:00,441.93,441.93,440.81,441.31,5451.0,436.2535,436.2535,435.1479,435.6414,5451.0
2023-04-13 10:25:00,441.55,442.02,441.14,441.75,3900.0,435.8783,436.3423,435.4736,436.0758,3900.0
2023-04-13 10:30:00,441.84,441.84,440.65,441.71,3200.0,436.1646,436.1646,434.9899,436.0363,3200.0
2023-04-13 10:35:00,441.9,441.9,441.35,441.43,1256.0,436.2239,436.2239,435.6809,435.7599,1256.0
2023-04-13 10:40:00,441.24,441.24,440.84,440.92,2257.0,435.5723,435.5723,435.1775,435.2564,2257.0
2023-04-13 10:45:00,440.94,440.95,440.17,440.17,1500.0,435.2762,435.2861,434.5161,434.5161,1500.0
2023-04-13 10:50:00,440.33,440.96,440.33,440.96,4586.0,434.674,435.2959,434.674,435.2959,4586.0
2023-04-13 10:55:00,441.14,441.24,440.03,440.34,5896.0,435.4736,435.5723,434.3779,434.6839,5896.0
2023-04-13 11:00:00,440.46,442.23,440.45,442.08,6011.0,434.8024,436.5496,434.7925,436.4015,6011.0
2023-04-13 11:05:00,442.12,442.46,442.07,442.18,3973.0,436.441,436.7767,436.3917,436.5003,3973.0
2023-04-13 11:10:00,442.22,442.31,441.52,441.73,4581.0,436.5397,436.6286,435.8487,436.056,4581.0
2023-04-13 11:15:00,441.55,441.99,441.55,441.67,3029.0,435.8783,436.3127,435.8783,435.9968,3029.0
2023-04-13 11:20:00,441.89,442.11,441.5,441.64,2072.0,436.214,436.4312,435.829,435.9672,2072.0
2023-04-13 11:25:00,441.65,441.92,441.23,441.49,2234.0,435.9771,436.2436,435.5625,435.8191,2234.0
2023-04-13 11:30:00,441.44,441.71,441.23,441.57,3310.0,435.7698,436.0363,435.5625,435.8981,3310.0
2023-04-13 11:35:00,441.72,442.66,441.67,441.75,3800.0,436.0462,436.9741,435.9968,436.0758,3800.0
2023-04-13 11:40:00,441.96,441.96,441.45,441.86,1759.0,436.2831,436.2831,435.7796,436.1844,1759.0
2023-04-13 11:45:00,441.61,441.87,441.08,441.08,4379.0,435.9376,436.1942,435.4144,435.4144,4379.0
2023-04-13 11:50:00,440.89,441.38,440.74,440.99,3258.0,435.2268,435.7105,435.0788,435.3255,3258.0
2023-04-13 11:55:00,441.38,441.75,440.97,441.75,2184.0,435.7105,436.0758,435.3058,436.0758,2184.0
2023-04-13 12:00:00,441.79,442.15,441.68,441.68,1500.0,436.1153,436.4706,436.0067,436.0067,1500.0
2023-04-13 12:05:00,441.6,441.81,441.56,441.61,1678.0,435.9277,436.135,435.8882,435.9376,1678.0
2023-04-13 12:10:00,441.55,441.56,441.14,441.14,1082.0,435.8783,435.8882,435.4736,435.4736,1082.0
2023-04-13 12:15:00,441.14,441.71,441.13,441.38,1200.0,435.4736,436.0363,435.4637,435.7105,1200.0
2023-04-13 12:20:00,441.46,441.76,441.45,441.75,600.0,435.7895,436.0857,435.7796,436.0758,600.0
2023-04-13 12:25:00,441.56,441.87,441.56,441.75,1710.0,435.8882,436.1942,435.8882,436.0758,1710.0
2023-04-13 12:30:00,441.65,441.94,441.65,441.81,1701.0,435.9771,436.2633,435.9771,436.135,1701.0
2023-04-13 12:35:00,441.91,442.16,441.81,442.09,1800.0,436.2337,436.4805,436.135,436.4114,1800.0
2023-04-13 12:40:00,442.02,442.02,441.58,441.59,1000.0,436.3423,436.3423,435.908,435.9178,1000.0
2023-04-13 12:45:00,441.81,441.82,441.37,441.4,2100.0,436.135,436.1449,435.7007,435.7303,2100.0
2023-04-13 12:50:00,441.3,441.4,440.9,440.9,731.0,435.6316,435.7303,435.2367,435.2367,731.0
2023-04-13 12:55:00,440.87,441.16,440.75,441.0,2261.0,435.2071,435.4934,435.0886,435.3354,2261.0
2023-04-13 13:00:00,440.82,440.82,440.26,440.56,1400.0,435.1577,435.1577,434.6049,434.9011,1400.0
2023-04-13 13:05:00,440.75,441.12,440.71,440.77,2961.0,435.0886,435.4539,435.0491,435.1084,2961.0
2023-04-13 13:10:00,441.0,441.32,440.89,441.04,2374.0,435.3354,435.6513,435.2268,435.3749,2374.0
2023-04-13 13:15:00,441.03,441.05,440.91,440.99,1486.0,435.365,435.3848,435.2466,435.3255,1486.0
2023-04-13 13:20:00,441.14,441.29,440.86,440.86,8863.0,435.4736,435.6217,435.1972,435.1972,8863.0
2023-04-13 13:25:00,440.78,440.88,440.45,440.88,3427.0,435.1182,435.217,434.7925,435.217,3427.0
2023-04-13 13:30:00,440.8,440.94,440.04,440.37,2806.0,435.138,435.2762,434.3877,434.7135,2806.0
2023-04-13 13:35:00,440.37,440.66,440.24,440.45,4000.0,434.7135,434.9998,434.5852,434.7925,4000.0
2023-04-13 13:40:00,440.33,440.78,440.33,440.55,6130.0,434.674,435.1182,434.674,434.8912,6130.0
2023-04-13 13:45:00,440.68,441.2,440.63,441.19,1900.0,435.0195,435.5328,434.9702,435.523,1900.0
2023-04-13 13:50:00,441.19,441.61,440.96,441.22,4776.0,435.523,435.9376,435.2959,435.5526,4776.0
2023-04-13 13:55:00,441.39,441.43,441.02,441.13,2500.0,435.7204,435.7599,435.3552,435.4637,2500.0
2023-04-13 14:00:00,441.26,441.71,441.12,441.71,3068.0,435.5921,436.0363,435.4539,436.0363,3068.0
2023-04-13 14:05:00,441.56,441.86,441.42,441.65,2918.0,435.8882,436.1844,435.75,435.9771,2918.0
2023-04-13 14:10:00,441.67,442.41,441.56,442.12,3611.0,435.9968,436.7273,435.8882,436.441,3611.0
2023-04-13 14:15:00,442.5,442.82,442.45,442.61,4362.0,436.8161,437.132,436.7668,436.9247,4362.0
2023-04-13 14:20:00,442.71,442.75,442.22,442.22,1221.0,437.0234,437.0629,436.5397,436.5397,1221.0
2023-04-13 14:25:00,442.37,442.44,441.92,442.03,3441.0,436.6878,436.7569,436.2436,436.3522,3441.0
2023-04-13 14:30:00,442.0,442.3,442.0,442.17,7260.0,436.3226,436.6187,436.3226,436.4904,7260.0
2023-04-13 14:35:00,441.86,442.21,441.68,441.69,2500.0,436.1844,436.5299,436.0067,436.0166,2500.0
2023-04-13 14:40:00,441.65,441.65,441.18,441.18,9255.0,435.9771,435.9771,435.5131,435.5131,9255.0
2023-04-13 14:45:00,441.24,441.4,441.15,441.23,5000.0,435.5723,435.7303,435.4835,435.5625,5000.0
2023-04-13 14:50:00,441.31,442.02,441.24,441.98,12496.0,435.6414,436.3423,435.5723,436.3028,12496.0
2023-04-13 14:55:00,442.0,442.01,441.61,441.62,1400.0,436.3226,436.3324,435.9376,435.9475,1400.0
2023-04-13 15:00:00,441.72,442.01,441.63,442.01,2800.0,436.0462,436.3324,435.9573,436.3324,2800.0
2023-04-13 15:05:00,441.98,442.25,441.67,442.25,6585.0,436.3028,436.5694,435.9968,436.5694,6585.0
2023-04-13 15:10:00,442.25,442.25,441.76,441.91,4046.0,436.5694,436.5694,436.0857,436.2337,4046.0
2023-04-13 15:15:00,441.94,442.37,441.75,442.37,8844.0,436.2633,436.6878,436.0758,436.6878,8844.0
2023-04-13 15:20:00,442.47,443.13,442.47,442.8,10518.0,436.7865,437.4381,436.7865,437.1123,10518.0
2023-04-13 15:25:00,442.7,442.92,442.45,442.82,7779.0,437.0136,437.2308,436.7668,437.132,7779.0
2023-04-13 15:30:00,442.75,442.81,442.25,442.55,7856.0,437.0629,437.1222,436.5694,436.8655,7856.0
2023-04-13 15:35:00,442.42,442.69,442.35,442.52,7276.0,436.7372,437.0037,436.6681,436.8359,7276.0
2023-04-13 15:40:00,442.43,443.32,442.34,443.18,7576.0,436.747,437.6256,436.6582,437.4874,7576.0
2023-04-13 15:45:00,443.19,443.53,442.09,442.25,13998.0,437.4973,437.8329,436.4114,436.5694,13998.0
2023-04-13 15:50:00,442.38,442.39,441.64,441.91,27236.0,436.6977,436.7076,435.9672,436.2337,27236.0
2023-04-13 15:55:00,441.51,442.11,441.29,441.88,39572.0,435.8389,436.4312,435.6217,436.2041,39572.0
2023-04-14 09:30:00,438.44,439.01,436.24,437.56,13340.0,432.8083,433.371,430.6366,431.9396,13340.0
2023-04-14 09:35:00,437.29,439.36,437.2,439.36,7278.0,431.6731,433.7165,431.5842,433.7165,7278.0
2023-04-14 09:40:00,439.16,440.94,439.0,440.73,6226.0,433.519,435.2762,433.3611,435.0689,6226.0
2023-04-14 09:45:00,440.73,442.43,440.2,442.31,11866.0,435.0689,436.747,434.5457,436.6286,11866.0
2023-04-14 09:50:00,442.62,443.4,442.62,443.0,3772.0,436.9346,437.7046,436.9346,437.3097,3772.0
2023-04-14 09:55:00,442.78,443.39,442.44,443.01,5116.0,437.0926,437.6947,436.7569,437.3196,5116.0
2023-04-14 10:00:00,442.29,443.69,442.25,443.17,5462.0,436.6088,437.9909,436.5694,437.4775,5462.0
2023-04-14 10:05:00,443.36,443.36,440.55,441.07,7916.0,437.6651,437.6651,434.8912,435.4045,7916.0
2023-04-14 10:10:00,441.36,442.29,441.07,441.92,4569.0,435.6908,436.6088,435.4045,436.2436,4569.0
2023-04-14 10:15:00,441.69,442.21,440.76,441.0,5775.0,436.0166,436.5299,435.0985,435.3354,5775.0
2023-04-14 10:20:00,440.94,441.0,439.66,439.78,3466.0,435.2762,435.3354,434.0126,434.1311,3466.0
2023-04-14 10:25:00,439.65,441.15,439.61,440.3,7538.0,434.0028,435.4835,433.9633,434.6444,7538.0
2023-04-14 10:30:00,440.47,440.66,439.55,440.45,6553.0,434.8122,434.9998,433.904,434.7925,6553.0
2023-04-14 10:35:00,440.26,440.33,439.34,439.45,9478.0,434.6049,434.674,433.6967,433.8053,9478.0
2023-04-14 10:40:00,439.42,439.54,437.77,438.1,11935.0,433.7757,433.8942,432.1469,432.4727,11935.0
2023-04-14 10:45:00,438.59,440.63,438.34,440.12,8415.0,432.9564,434.9702,432.7096,434.4667,8415.0
2023-04-14 10:50:00,440.4,440.55,439.29,439.29,5202.0,434.7431,434.8912,433.6474,433.6474,5202.0
2023-04-14 10:55:00,439.72,440.63,439.54,440.23,3616.0,434.0719,434.9702,433.8942,434.5753,3616.0
2023-04-14 11:00:00,440.13,440.24,439.24,439.3,3608.0,434.4766,434.5852,433.598,433.6573,3608.0
2023-04-14 11:05:00,439.29,439.72,438.78,439.61,3854.0,433.6474,434.0719,433.1439,433.9633,3854.0
2023-04-14 11:10:00,439.72,440.76,439.72,440.53,8436.0,434.0719,435.0985,434.0719,434.8715,8436.0
2023-04-14 11:15:00,440.54,440.61,439.36,439.4,6503.0,434.8813,434.9504,433.7165,433.756,6503.0
2023-04-14 11:20:00,439.56,439.68,438.92,438.92,3024.0,433.9139,434.0324,433.2821,433.2821,3024.0
2023-04-14 11:25:00,438.91,438.91,438.1,438.19,3242.0,433.2723,433.2723,432.4727,432.5615,3242.0
2023-04-14 11:30:00,438.24,438.59,437.59,438.5,3069.0,432.6109,432.9564,431.9692,432.8675,3069.0
2023-04-14 11:35:00,438.43,438.71,437.59,437.6,1700.0,432.7984,433.0748,431.9692,431.9791,1700.0
2023-04-14 11:40:00,437.44,438.13,437.39,438.13,1764.0,431.8211,432.5023,431.7718,432.5023,1764.0
2023-04-14 11:45:00,438.37,438.46,437.78,437.78,1530.0,432.7392,432.828,432.1568,432.1568,1530.0
2023-04-14 11:50:00,437.77,438.3,437.54,438.12,2186.0,432.1469,432.6701,431.9199,432.4924,2186.0
2023-04-14 11:55:00,437.65,438.37,437.59,438.37,1938.0,432.0284,432.7392,431.9692,432.7392,1938.0
2023-04-14 12:00:00,438.22,438.35,437.66,438.0,4112.0,432.5911,432.7195,432.0383,432.3739,4112.0
2023-04-14 12:05:00,438.01,438.01,437.24,437.77,2280.0,432.3838,432.3838,431.6237,432.1469,2280.0
2023-04-14 12:10:00,437.97,438.11,437.13,437.13,1983.0,432.3443,432.4825,431.5151,431.5151,1983.0
2023-04-14 12:15:00,437.21,437.64,437.07,437.59,1600.0,431.5941,432.0186,431.4559,431.9692,1600.0
2023-04-14 12:20:00,437.2,437.47,436.95,437.28,3731.0,431.5842,431.8508,431.3374,431.6632,3731.0
2023-04-14 12:25:00,437.33,437.76,437.22,437.69,5301.0,431.7126,432.137,431.604,432.0679,5301.0
2023-04-14 12:30:00,437.56,438.08,437.24,438.08,4696.0,431.9396,432.4529,431.6237,432.4529,4696.0
2023-04-14 12:35:00,437.98,437.98,437.5,437.66,2405.0,432.3542,432.3542,431.8804,432.0383,2405.0
2023-04-14 12:40:00,437.67,437.82,437.2,437.3,7125.0,432.0482,432.1963,431.5842,431.6829,7125.0
2023-04-14 12:45:00,437.2,437.23,436.58,436.83,5642.0,431.5842,431.6138,430.9722,431.219,5642.0
2023-04-14 12:50:00,436.85,436.95,436.74,436.87,1700.0,431.2387,431.3374,431.1301,431.2585,1700.0
2023-04-14 12:55:00,436.74,436.98,436.7,436.85,5075.0,431.1301,431.3671,431.0906,431.2387,5075.0
2023-04-14 13:00:00,436.74,437.39,436.73,437.24,3077.0,431.1301,431.7718,431.1203,431.6237,3077.0
2023-04-14 13:05:00,437.38,437.56,437.15,437.35,2000.0,431.7619,431.9396,431.5349,431.7323,2000.0
2023-04-14 13:10:00,437.58,437.74,437.38,437.72,2905.0,431.9593,432.1173,431.7619,432.0975,2905.0
2023-04-14 13:15:00,437.69,438.43,437.69,438.43,944.0,432.0679,432.7984,432.0679,432.7984,944.0
2023-04-14 13:20:00,438.19,438.19,437.1,437.46,1645.0,432.5615,432.5615,431.4855,431.8409,1645.0
2023-04-14 13:25:00,437.31,437.44,437.16,437.16,1503.0,431.6928,431.8211,431.5447,431.5447,1503.0
2023-04-14 13:30:00,437.06,437.3,436.69,437.18,7374.0,431.446,431.6829,431.0808,431.5645,7374.0
2023-04-14 13:35:00,436.95,437.59,436.7,437.46,2700.0,431.3374,431.9692,431.0906,431.8409,2700.0
2023-04-14 13:40:00,437.72,437.98,437.18,437.21,2500.0,432.0975,432.3542,431.5645,431.5941,2500.0
2023-04-14 13:45:00,437.35,438.14,437.34,437.63,2870.0,431.7323,432.5122,431.7224,432.0087,2870.0
2023-04-14 13:50:00,437.51,438.47,437.51,438.47,2454.0,431.8902,432.8379,431.8902,432.8379,2454.0
2023-04-14 13:55:00,438.96,439.39,438.95,439.1,3341.0,433.3216,433.7461,433.3117,433.4598,3341.0
2023-04-14 14:00:00,439.1,439.41,438.64,439.25,4391.0,433.4598,433.7658,433.0057,433.6079,4391.0
2023-04-14 14:05:00,438.94,439.2,438.71,439.12,2877.0,433.3019,433.5585,433.0748,433.4796,2877.0
2023-04-14 14:10:00,439.13,439.45,438.88,439.45,2374.0,433.4894,433.8053,433.2426,433.8053,2374.0
2023-04-14 14:15:00,439.64,439.8,439.2,439.2,2600.0,433.9929,434.1508,433.5585,433.5585,2600.0
2023-04-14 14:20:00,439.2,439.99,439.2,439.99,3320.0,433.5585,434.3384,433.5585,434.3384,3320.0
2023-04-14 14:25:00,439.83,440.36,439.75,440.35,2506.0,434.1804,434.7036,434.1015,434.6938,2506.0
2023-04-14 14:30:00,440.18,440.79,440.18,440.66,2483.0,434.5259,435.1281,434.5259,434.9998,2483.0
2023-04-14 14:35:00,440.66,440.87,440.42,440.65,4668.0,434.9998,435.2071,434.7629,434.9899,4668.0
2023-04-14 14:40:00,440.65,440.79,440.24,440.59,1700.0,434.9899,435.1281,434.5852,434.9307,1700.0
2023-04-14 14:45:00,440.63,441.06,440.38,441.0,2808.0,434.9702,435.3946,434.7234,435.3354,2808.0
2023-04-14 14:50:00,440.86,440.97,440.1,440.31,3828.0,435.1972,435.3058,434.447,434.6543,3828.0
2023-04-14 14:55:00,440.39,440.98,440.39,440.71,3025.0,434.7332,435.3157,434.7332,435.0491,3025.0
2023-04-14 15:00:00,440.64,440.72,440.02,440.02,3197.0,434.98,435.059,434.368,434.368,3197.0
2023-04-14 15:05:00,440.13,440.54,439.92,440.16,2100.0,434.4766,434.8813,434.2693,434.5062,2100.0
2023-04-14 15:10:00,440.09,440.09,438.89,438.9,1938.0,434.4371,434.4371,433.2525,433.2624,1938.0
2023-04-14 15:15:00,438.9,439.45,438.34,438.98,8904.0,433.2624,433.8053,432.7096,433.3414,8904.0
2023-04-14 15:20:00,439.09,439.1,438.53,439.1,24265.0,433.4499,433.4598,432.8971,433.4598,24265.0
2023-04-14 15:25:00,439.06,439.5,438.84,438.85,9469.0,433.4203,433.8547,433.2032,433.213,9469.0
2023-04-14 15:30:00,438.99,439.25,438.73,438.81,9994.0,433.3512,433.6079,433.0946,433.1735,9994.0
2023-04-14 15:35:00,438.76,440.26,438.69,440.26,7729.0,433.1242,434.6049,433.0551,434.6049,7729.0
2023-04-14 15:40:00,440.35,441.38,440.35,441.38,4700.0,434.6938,435.7105,434.6938,435.7105,4700.0
2023-04-14 15:45:00,441.38,441.76,440.88,441.23,4674.0,435.7105,436.0857,435.217,435.5625,4674.0
2023-04-14 15:50:00,440.94,441.14,439.69,440.67,28420.0,435.2762,435.4736,434.0422,435.0097,28420.0
2023-04-14 15:55:00,440.57,441.95,440.5,441.72,40437.0,434.9109,436.2732,434.8418,436.0462,40437.0
2023-04-17 09:30:00,443.91,443.91,439.53,440.7,26270.0,438.208,438.208,433.8843,435.0393,26270.0
2023-04-17 09:35:00,440.65,442.81,440.65,442.47,6163.0,434.9899,437.1222,434.9899,436.7865,6163.0
2023-04-17 09:40:00,442.6,442.81,440.48,441.16,13171.0,436.9149,437.1222,434.8221,435.4934,13171.0
2023-04-17 09:45:00,441.44,441.44,440.0,440.72,4985.0,435.7698,435.7698,434.3483,435.059,4985.0
2023-04-17 09:50:00,440.76,442.05,440.74,440.88,6296.0,435.0985,436.3719,435.0788,435.217,6296.0
2023-04-17 09:55:00,440.69,441.05,439.75,440.0,7172.0,435.0294,435.3848,434.1015,434.3483,7172.0
2023-04-17 10:00:00,440.4,441.14,439.28,439.31,5781.0,434.7431,435.4736,433.6375,433.6671,5781.0
2023-04-17 10:05:00,439.47,439.75,438.24,438.57,16647.0,433.8251,434.1015,432.6109,432.9366,16647.0
2023-04-17 10:10:00,438.81,440.22,438.68,439.75,4717.0,433.1735,434.5654,433.0452,434.1015,4717.0
2023-04-17 10:15:00,440.01,440.9,439.82,440.38,12231.0,434.3581,435.2367,434.1706,434.7234,12231.0
2023-04-17 10:20:00,440.3,440.44,438.77,438.86,15210.0,434.6444,434.7826,433.1341,433.2229,15210.0
2023-04-17 10:25:00,438.87,439.0,437.82,438.07,11786.0,433.2328,433.3611,432.1963,432.443,11786.0
2023-04-17 10:30:00,438.03,438.28,437.41,437.82,7574.0,432.4036,432.6504,431.7915,432.1963,7574.0
2023-04-17 10:35:00,437.67,438.32,437.17,437.61,5665.0,432.0482,432.6898,431.5546,431.989,5665.0
2023-04-17 10:40:00,437.49,437.53,436.68,437.25,4494.0,431.8705,431.91,431.0709,431.6336,4494.0
2023-04-17 10:45:00,437.23,438.25,437.23,437.93,6107.0,431.6138,432.6207,431.6138,432.3048,6107.0
2023-04-17 10:50:00,437.96,438.27,437.62,437.63,2321.0,432.3345,432.6405,431.9988,432.0087,2321.0
2023-04-17 10:55:00,437.75,438.35,437.62,438.34,3146.0,432.1272,432.7195,431.9988,432.7096,3146.0
2023-04-17 11:00:00,438.49,438.49,437.6,437.62,1881.0,432.8577,432.8577,431.9791,431.9988,1881.0
2023-04-17 11:05:00,437.78,438.39,437.69,438.39,2113.0,432.1568,432.7589,432.0679,432.7589,2113.0
2023-04-17 11:10:00,438.59,438.68,437.84,437.86,4987.0,432.9564,433.0452,432.216,432.2357,4987.0
2023-04-17 11:15:00,437.98,438.56,437.89,438.1,10458.0,432.3542,432.9268,432.2654,432.4727,10458.0
2023-04-17 11:20:00,437.91,438.45,437.64,438.44,2910.0,432.2851,432.8182,432.0186,432.8083,2910.0
2023-04-17 11:25:00,438.44,438.84,437.23,437.29,6829.0,432.8083,433.2032,431.6138,431.6731,6829.0
2023-04-17 11:30:00,437.14,437.39,436.49,436.61,3995.0,431.525,431.7718,430.8833,431.0018,3995.0
2023-04-17 11:35:00,436.64,436.91,436.0,436.39,12055.0,431.0314,431.2979,430.3996,430.7846,12055.0
2023-04-17 11:40:00,436.76,437.2,436.63,437.0,3712.0,431.1499,431.5842,431.0215,431.3868,3712.0
2023-04-17 11:45:00,437.13,437.2,436.74,437.1,3614.0,431.5151,431.5842,431.1301,431.4855,3614.0
2023-04-17 11:50:00,437.06,437.5,436.95,437.5,1483.0,431.446,431.8804,431.3374,431.8804,1483.0
2023-04-17 11:55:00,437.3,437.4,437.09,437.24,2203.0,431.6829,431.7817,431.4756,431.6237,2203.0
2023-04-17 12:00:00,436.93,437.13,436.8,436.8,600.0,431.3177,431.5151,431.1894,431.1894,600.0
2023-04-17 12:05:00,436.88,437.01,436.59,436.89,2400.0,431.2683,431.3967,430.9821,431.2782,2400.0
2023-04-17 12:10:00,436.96,437.31,436.79,436.82,1805.0,431.3473,431.6928,431.1795,431.2091,1805.0
2023-04-17 12:15:00,436.85,437.12,436.62,436.82,1840.0,431.2387,431.5053,431.0117,431.2091,1840.0
2023-04-17 12:20:00,436.51,436.51,436.19,436.27,2028.0,430.9031,430.9031,430.5872,430.6662,2028.0
2023-04-17 12:25:00,436.32,436.7,436.32,436.61,1589.0,430.7155,431.0906,430.7155,431.0018,1589.0
2023-04-17 12:30:00,436.78,437.7,436.76,437.67,4437.0,431.1696,432.0778,431.1499,432.0482,4437.0
2023-04-17 12:35:00,437.58,438.32,437.56,437.64,3443.0,431.9593,432.6898,431.9396,432.0186,3443.0
2023-04-17 12:40:00,437.66,437.76,437.59,437.64,1063.0,432.0383,432.137,431.9692,432.0186,1063.0
2023-04-17 12:45:00,437.6,437.63,436.81,436.94,3602.0,431.9791,432.0087,431.1992,431.3276,3602.0
2023-04-17 12:50:00,437.0,437.16,436.63,436.8,2800.0,431.3868,431.5447,431.0215,431.1894,2800.0
2023-04-17 12:55:00,436.89,437.25,436.87,437.1,3400.0,431.2782,431.6336,431.2585,431.4855,3400.0
2023-04-17 13:00:00,437.28,437.53,437.16,437.35,2079.0,431.6632,431.91,431.5447,431.7323,2079.0
2023-04-17 13:05:00,437.35,437.36,437.05,437.21,1916.0,431.7323,431.7422,431.4362,431.5941,1916.0
2023-04-17 13:10:00,437.37,437.82,437.19,437.82,2462.0,431.752,432.1963,431.5744,432.1963,2462.0
2023-04-17 13:15:00,437.91,438.0,437.57,437.67,3108.0,432.2851,432.3739,431.9495,432.0482,3108.0
2023-04-17 13:20:00,437.58,437.58,437.26,437.27,1225.0,431.9593,431.9593,431.6435,431.6533,1225.0
2023-04-17 13:25:00,437.12,437.54,437.12,437.22,2969.0,431.5053,431.9199,431.5053,431.604,2969.0
2023-04-17 13:30:00,437.31,437.44,437.17,437.35,3106.0,431.6928,431.8211,431.5546,431.7323,3106.0
2023-04-17 13:35:00,437.35,437.74,437.23,437.69,3327.0,431.7323,432.1173,431.6138,432.0679,3327.0
2023-04-17 13:40:00,437.6,437.64,436.99,437.06,3279.0,431.9791,432.0186,431.3769,431.446,3279.0
2023-04-17 13:45:00,437.0,437.27,436.98,437.16,2373.0,431.3868,431.6533,431.3671,431.5447,2373.0
2023-04-17 13:50:00,437.0,437.04,436.69,437.03,2104.0,431.3868,431.4263,431.0808,431.4164,2104.0
2023-04-17 13:55:00,436.83,436.83,436.01,436.19,2643.0,431.219,431.219,430.4095,430.5872,2643.0
2023-04-17 14:00:00,436.14,436.61,435.96,436.54,1413.0,430.5378,431.0018,430.3602,430.9327,1413.0
2023-04-17 14:05:00,436.59,436.76,436.48,436.72,2727.0,430.9821,431.1499,430.8735,431.1104,2727.0
2023-04-17 14:10:00,436.76,436.76,436.28,436.57,7074.0,431.1499,431.1499,430.676,430.9623,7074.0
2023-04-17 14:15:00,436.4,436.63,436.37,436.45,2788.0,430.7945,431.0215,430.7649,430.8439,2788.0
2023-04-17 14:20:00,436.44,436.65,436.19,436.63,4969.0,430.834,431.0413,430.5872,431.0215,4969.0
2023-04-17 14:25:00,436.69,437.18,436.68,437.12,1800.0,431.0808,431.5645,431.0709,431.5053,1800.0
2023-04-17 14:30:00,437.05,437.8,437.04,437.77,3947.0,431.4362,432.1765,431.4263,432.1469,3947.0
2023-04-17 14:35:00,437.78,437.84,437.36,437.84,3800.0,432.1568,432.216,431.7422,432.216,3800.0
2023-04-17 14:40:00,438.03,438.96,438.02,438.62,3492.0,432.4036,433.3216,432.3937,432.986,3492.0
2023-04-17 14:45:00,438.6,439.16,438.6,438.97,3699.0,432.9662,433.519,432.9662,433.3315,3699.0
2023-04-17 14:50:00,439.12,439.28,439.0,439.19,2000.0,433.4796,433.6375,433.3611,433.5487,2000.0
2023-04-17 14:55:00,439.15,439.57,438.9,439.56,2550.0,433.5092,433.9238,433.2624,433.9139,2550.0
2023-04-17 15:00:00,439.63,439.94,439.63,439.81,5734.0,433.983,434.289,433.983,434.1607,5734.0
2023-04-17 15:05:00,439.81,440.51,439.81,440.2,4502.0,434.1607,434.8517,434.1607,434.5457,4502.0
2023-04-17 15:10:00,440.2,440.38,440.07,440.3,5565.0,434.5457,434.7234,434.4174,434.6444,5565.0
2023-04-17 15:15:00,440.41,440.63,440.19,440.19,5804.0,434.753,434.9702,434.5358,434.5358,5804.0
2023-04-17 15:20:00,440.41,440.41,439.81,440.21,8621.0,434.753,434.753,434.1607,434.5556,8621.0
2023-04-17 15:25:00,440.23,440.43,439.98,440.24,7083.0,434.5753,434.7727,434.3285,434.5852,7083.0
2023-04-17 15:30:00,440.25,440.84,439.99,440.38,4350.0,434.595,435.1775,434.3384,434.7234,4350.0
2023-04-17 15:35:00,440.58,440.9,440.4,440.61,7121.0,434.9208,435.2367,434.7431,434.9504,7121.0
2023-04-17 15:40:00,440.56,440.83,440.37,440.67,11004.0,434.9011,435.1676,434.7135,435.0097,11004.0
2023-04-17 15:45:00,440.66,440.66,439.99,440.5,14321.0,434.9998,434.9998,434.3384,434.8418,14321.0
2023-04-17 15:50:00,440.57,440.97,440.18,440.23,26036.0,434.9109,435.3058,434.5259,434.5753,26036.0
2023-04-17 15:55:00,439.92,440.4,439.56,440.13,52015.0,434.2693,434.7431,433.9139,434.4766,52015.0
2023-04-18 09:30:00,445.0,445.0,442.31,443.4,14966.0,439.284,439.284,436.6286,437.7046,14966.0
2023-04-18 09:35:00,443.23,443.23,441.07,441.69,5997.0,437.5368,437.5368,435.4045,436.0166,5997.0
2023-04-18 09:40:00,441.49,443.37,441.46,442.95,4477.0,435.8191,437.675,435.7895,437.2604,4477.0
2023-04-18 09:45:00,443.44,443.84,443.04,443.84,10997.0,437.7441,438.1389,437.3492,438.1389,10997.0
2023-04-18 09:50:00,443.88,445.65,443.64,445.27,3045.0,438.1784,439.9257,437.9415,439.5506,3045.0
2023-04-18 09:55:00,445.35,445.35,443.87,444.19,8487.0,439.6295,439.6295,438.1685,438.4844,8487.0
2023-04-18 10:00:00,443.76,443.83,441.97,441.97,3479.0,438.06,438.1291,436.293,436.293,3479.0
2023-04-18 10:05:00,441.84,442.33,441.43,442.16,12494.0,436.1646,436.6483,435.7599,436.4805,12494.0
2023-04-18 10:10:00,442.04,443.65,442.01,443.34,4811.0,436.3621,437.9514,436.3324,437.6454,4811.0
2023-04-18 10:15:00,443.34,443.82,442.53,442.95,6432.0,437.6454,438.1192,436.8458,437.2604,6432.0
2023-04-18 10:20:00,443.14,443.55,441.93,442.08,5332.0,437.4479,437.8527,436.2535,436.4015,5332.0
2023-04-18 10:25:00,441.72,441.72,440.13,440.69,4397.0,436.0462,436.0462,434.4766,435.0294,4397.0
2023-04-18 10:30:00,440.34,440.67,439.97,440.35,3451.0,434.6839,435.0097,434.3186,434.6938,3451.0
2023-04-18 10:35:00,440.12,441.55,440.08,441.2,7517.0,434.4667,435.8783,434.4272,435.5328,7517.0
2023-04-18 10:40:00,441.83,443.25,441.62,443.1,9171.0,436.1548,437.5565,435.9475,437.4084,9171.0
2023-04-18 10:45:00,443.1,443.1,440.88,440.94,4011.0,437.4084,437.4084,435.217,435.2762,4011.0
2023-04-18 10:50:00,440.36,441.06,440.15,440.75,8524.0,434.7036,435.3946,434.4963,435.0886,8524.0
2023-04-18 10:55:00,440.92,441.26,440.85,441.04,6400.0,435.2564,435.5921,435.1873,435.3749,6400.0
2023-04-18 11:00:00,441.25,441.29,440.54,440.78,4971.0,435.5822,435.6217,434.8813,435.1182,4971.0
2023-04-18 11:05:00,440.73,440.74,439.88,440.09,5614.0,435.0689,435.0788,434.2298,434.4371,5614.0
2023-04-18 11:10:00,440.23,441.12,440.1,441.02,3534.0,434.5753,435.4539,434.447,435.3552,3534.0
2023-04-18 11:15:00,440.94,441.1,440.75,440.97,2442.0,435.2762,435.4341,435.0886,435.3058,2442.0
2023-04-18 11:20:00,440.87,441.01,439.79,439.79,8586.0,435.2071,435.3453,434.141,434.141,8586.0
2023-04-18 11:25:00,439.74,440.67,439.74,440.64,7328.0,434.0916,435.0097,434.0916,434.98,7328.0
2023-04-18 11:30:00,440.56,441.24,440.32,440.91,2853.0,434.9011,435.5723,434.6641,435.2466,2853.0
2023-04-18 11:35:00,441.18,441.75,440.15,440.15,3185.0,435.5131,436.0758,434.4963,434.4963,3185.0
2023-04-18 11:40:00,439.82,440.51,439.59,440.27,1405.0,434.1706,434.8517,433.9435,434.6148,1405.0
2023-04-18 11:45:00,440.51,440.55,440.39,440.47,1332.0,434.8517,434.8912,434.7332,434.8122,1332.0
2023-04-18 11:50:00,440.52,440.78,440.33,440.78,4040.0,434.8616,435.1182,434.674,435.1182,4040.0
2023-04-18 11:55:00,440.65,440.95,440.46,440.95,1500.0,434.9899,435.2861,434.8024,435.2861,1500.0
2023-04-18 12:00:00,440.97,441.45,440.78,441.43,7660.0,435.3058,435.7796,435.1182,435.7599,7660.0
2023-04-18 12:05:00,441.17,441.42,441.14,441.42,2990.0,435.5032,435.75,435.4736,435.75,2990.0
2023-04-18 12:10:00,441.33,441.76,441.27,441.61,2128.0,435.6612,436.0857,435.6019,435.9376,2128.0
2023-04-18 12:15:00,441.59,441.62,441.05,441.16,2470.0,435.9178,435.9475,435.3848,435.4934,2470.0
2023-04-18 12:20:00,441.14,441.33,440.87,440.87,2239.0,435.4736,435.6612,435.2071,435.2071,2239.0
2023-04-18 12:25:00,441.04,441.46,440.97,441.46,1395.0,435.3749,435.7895,435.3058,435.7895,1395.0
2023-04-18 12:30:00,441.75,441.88,441.64,441.76,1663.0,436.0758,436.2041,435.9672,436.0857,1663.0
2023-04-18 12:35:00,441.83,441.83,440.36,440.42,12513.0,436.1548,436.1548,434.7036,434.7629,12513.0
2023-04-18 12:40:00,440.39,440.39,440.24,440.34,2301.0,434.7332,434.7332,434.5852,434.6839,2301.0
2023-04-18 12:45:00,440.34,441.1,440.23,441.1,2190.0,434.6839,435.4341,434.5753,435.4341,2190.0
2023-04-18 12:50:00,441.19,441.53,440.93,441.32,4427.0,435.523,435.8586,435.2663,435.6513,4427.0
2023-04-18 12:55:00,441.34,441.41,441.05,441.05,400.0,435.671,435.7401,435.3848,435.3848,400.0
2023-04-18 13:00:00,440.88,441.2,440.8,440.93,1000.0,435.217,435.5328,435.138,435.2663,1000.0
2023-04-18 13:05:00,440.9,441.78,440.89,441.78,800.0,435.2367,436.1054,435.2268,436.1054,800.0
2023-04-18 13:10:00,441.76,441.76,440.96,440.96,1508.0,436.0857,436.0857,435.2959,435.2959,1508.0
2023-04-18 13:15:00,440.96,441.38,440.71,440.94,800.0,435.2959,435.7105,435.0491,435.2762,800.0
2023-04-18 13:20:00,441.02,441.44,440.93,441.24,1720.0,435.3552,435.7698,435.2663,435.5723,1720.0
2023-04-18 13:25:00,441.07,441.07,440.95,440.95,400.0,435.4045,435.4045,435.2861,435.2861,400.0
2023-04-18 13:30:00,440.88,441.31,440.85,441.3,1200.0,435.217,435.6414,435.1873,435.6316,1200.0
2023-04-18 13:35:00,441.44,441.84,441.44,441.84,1000.0,435.7698,436.1646,435.7698,436.1646,1000.0
2023-04-18 13:40:00,441.74,442.42,441.35,442.28,12020.0,436.0659,436.7372,435.6809,436.599,12020.0
2023-04-18 13:45:00,442.72,442.96,442.72,442.96,800.0,437.0333,437.2702,437.0333,437.2702,800.0
2023-04-18 13:50:00,442.84,442.86,442.59,442.74,600.0,437.1518,437.1715,436.905,437.0531,600.0
2023-04-18 13:55:00,442.52,442.52,441.77,441.84,4513.0,436.8359,436.8359,436.0955,436.1646,4513.0
2023-04-18 14:00:00,442.02,442.36,441.82,442.36,2512.0,436.3423,436.6779,436.1449,436.6779,2512.0
2023-04-18 14:05:00,442.36,442.36,441.36,441.61,10107.0,436.6779,436.6779,435.6908,435.9376,10107.0
2023-04-18 14:10:00,441.71,441.84,441.58,441.74,1586.0,436.0363,436.1646,435.908,436.0659,1586.0
2023-04-18 14:15:00,441.65,442.22,441.64,441.75,3524.0,435.9771,436.5397,435.9672,436.0758,3524.0
2023-04-18 14:20:00,442.04,442.34,441.81,442.34,632.0,436.3621,436.6582,436.135,436.6582,632.0
2023-04-18 14:25:00,442.38,442.97,442.32,442.74,3686.0,436.6977,437.2801,436.6385,437.0531,3686.0
2023-04-18 14:30:00,442.66,442.66,442.05,442.41,4475.0,436.9741,436.9741,436.3719,436.7273,4475.0
2023-04-18 14:35:00,442.46,442.63,442.46,442.54,1380.0,436.7767,436.9445,436.7767,436.8556,1380.0
2023-04-18 14:40:00,442.54,442.54,441.81,441.81,800.0,436.8556,436.8556,436.135,436.135,800.0
2023-04-18 14:45:00,442.09,442.09,440.78,440.86,3978.0,436.4114,436.4114,435.1182,435.1972,3978.0
2023-04-18 14:50:00,441.13,441.13,440.87,440.98,1594.0,435.4637,435.4637,435.2071,435.3157,1594.0
2023-04-18 14:55:00,441.04,441.63,441.03,441.63,1505.0,435.3749,435.9573,435.365,435.9573,1505.0
2023-04-18 15:00:00,441.63,441.78,441.44,441.78,1385.0,435.9573,436.1054,435.7698,436.1054,1385.0
2023-04-18 15:05:00,441.84,442.12,441.84,442.09,1628.0,436.1646,436.441,436.1646,436.4114,1628.0
2023-04-18 15:10:00,442.07,442.46,441.98,442.46,2500.0,436.3917,436.7767,436.3028,436.7767,2500.0
2023-04-18 15:15:00,442.55,442.55,442.17,442.35,3388.0,436.8655,436.8655,436.4904,436.6681,3388.0
2023-04-18 15:20:00,442.44,442.46,442.0,442.08,4865.0,436.7569,436.7767,436.3226,436.4015,4865.0
2023-04-18 15:25:00,442.07,442.07,441.76,441.97,6255.0,436.3917,436.3917,436.0857,436.293,6255.0
2023-04-18 15:30:00,441.9,442.5,441.79,442.5,6065.0,436.2239,436.8161,436.1153,436.8161,6065.0
2023-04-18 15:35:00,442.53,442.68,442.22,442.23,6242.0,436.8458,436.9938,436.5397,436.5496,6242.0
2023-04-18 15:40:00,442.14,442.41,442.0,442.21,6892.0,436.4608,436.7273,436.3226,436.5299,6892.0
2023-04-18 15:45:00,442.22,442.63,442.12,442.56,4303.0,436.5397,436.9445,436.441,436.8754,4303.0
2023-04-18 15:50:00,442.61,442.65,442.18,442.28,9701.0,436.9247,436.9642,436.5003,436.599,9701.0
2023-04-18 15:55:00,442.23,442.79,441.9,442.75,49841.0,436.5496,437.1024,436.2239,437.0629,49841.0
2023-04-19 09:30:00,437.49,438.97,437.0,437.03,14786.0,431.8705,433.3315,431.3868,431.4164,14786.0
2023-04-19 09:35:00,437.5,439.58,437.42,439.54,18021.0,431.8804,433.9337,431.8014,433.8942,18021.0
2023-04-19 09:40:00,439.24,440.08,439.01,439.01,4979.0,433.598,434.4272,433.371,433.371,4979.0
2023-04-19 09:45:00,438.96,439.83,438.35,439.24,4328.0,433.3216,434.1804,432.7195,433.598,4328.0
2023-04-19 09:50:00,439.24,439.65,437.94,438.47,11665.0,433.598,434.0028,432.3147,432.8379,11665.0
2023-04-19 09:55:00,438.6,439.33,438.48,438.73,3600.0,432.9662,433.6869,432.8478,433.0946,3600.0
2023-04-19 10:00:00,438.88,439.32,438.44,439.01,6289.0,433.2426,433.677,432.8083,433.371,6289.0
2023-04-19 10:05:00,438.82,439.19,438.2,439.19,2695.0,433.1834,433.5487,432.5714,433.5487,2695.0
2023-04-19 10:10:00,439.52,439.53,438.67,438.99,3966.0,433.8744,433.8843,433.0353,433.3512,3966.0
2023-04-19 10:15:00,439.01,439.25,438.09,438.09,9006.0,433.371,433.6079,432.4628,432.4628,9006.0
2023-04-19 10:20:00,438.31,438.74,437.01,437.01,10175.0,432.68,433.1044,431.3967,431.3967,10175.0
2023-04-19 10:25:00,437.18,439.08,437.0,438.91,9541.0,431.5645,433.4401,431.3868,433.2723,9541.0
2023-04-19 10:30:00,438.95,439.43,438.82,439.35,3605.0,433.3117,433.7856,433.1834,433.7066,3605.0
2023-04-19 10:35:00,439.24,439.67,439.24,439.41,1393.0,433.598,434.0225,433.598,433.7658,1393.0
2023-04-19 10:40:00,439.67,439.96,439.55,439.83,2904.0,434.0225,434.3088,433.904,434.1804,2904.0
2023-04-19 10:45:00,439.98,440.0,439.24,439.64,2196.0,434.3285,434.3483,433.598,433.9929,2196.0
2023-04-19 10:50:00,439.78,440.2,439.26,439.4,2751.0,434.1311,434.5457,433.6178,433.756,2751.0
2023-04-19 10:55:00,439.59,439.77,439.59,439.77,700.0,433.9435,434.1212,433.9435,434.1212,700.0
2023-04-19 11:00:00,440.26,441.12,440.23,440.4,6060.0,434.6049,435.4539,434.5753,434.7431,6060.0
2023-04-19 11:05:00,440.44,440.66,440.18,440.33,4100.0,434.7826,434.9998,434.5259,434.674,4100.0
2023-04-19 11:10:00,440.35,440.73,440.35,440.73,550.0,434.6938,435.0689,434.6938,435.0689,550.0
2023-04-19 11:15:00,440.85,441.6,440.69,441.6,3098.0,435.1873,435.9277,435.0294,435.9277,3098.0
2023-04-19 11:20:00,441.61,441.83,441.41,441.65,7380.0,435.9376,436.1548,435.7401,435.9771,7380.0
2023-04-19 11:25:00,441.65,442.44,441.54,442.44,4771.0,435.9771,436.7569,435.8685,436.7569,4771.0
2023-04-19 11:30:00,442.48,442.48,441.52,441.72,8060.0,436.7964,436.7964,435.8487,436.0462,8060.0
2023-04-19 11:35:00,441.73,442.75,441.66,442.71,4146.0,436.056,437.0629,435.9869,437.0234,4146.0
2023-04-19 11:40:00,442.56,442.63,442.32,442.32,2574.0,436.8754,436.9445,436.6385,436.6385,2574.0
2023-04-19 11:45:00,442.32,442.32,441.74,441.81,1656.0,436.6385,436.6385,436.0659,436.135,1656.0
2023-04-19 11:50:00,441.81,442.19,441.8,442.02,900.0,436.135,436.5101,436.1251,436.3423,900.0
2023-04-19 11:55:00,441.74,442.28,441.72,442.06,2724.0,436.0659,436.599,436.0462,436.3818,2724.0
2023-04-19 12:00:00,442.0,442.13,441.69,441.96,900.0,436.3226,436.4509,436.0166,436.2831,900.0
2023-04-19 12:05:00,441.97,442.35,441.94,442.11,2700.0,436.293,436.6681,436.2633,436.4312,2700.0
2023-04-19 12:10:00,441.97,442.61,441.97,442.46,1555.0,436.293,436.9247,436.293,436.7767,1555.0
2023-04-19 12:15:00,442.47,443.2,442.47,442.81,1400.0,436.7865,437.5072,436.7865,437.1222,1400.0
2023-04-19 12:20:00,442.3,442.51,442.21,442.39,3445.0,436.6187,436.826,436.5299,436.7076,3445.0
2023-04-19 12:25:00,442.35,443.2,442.35,443.08,2400.0,436.6681,437.5072,436.6681,437.3887,2400.0
2023-04-19 12:30:00,443.05,443.77,443.05,443.77,1000.0,437.3591,438.0698,437.3591,438.0698,1000.0
2023-04-19 12:35:00,443.77,444.24,443.77,443.96,2750.0,438.0698,438.5338,438.0698,438.2574,2750.0
2023-04-19 12:40:00,444.0,444.2,443.76,443.76,1025.0,438.2969,438.4943,438.06,438.06,1025.0
2023-04-19 12:45:00,443.33,443.35,442.94,442.94,568.0,437.6355,437.6552,437.2505,437.2505,568.0
2023-04-19 12:50:00,443.04,443.72,443.04,443.71,2109.0,437.3492,438.0205,437.3492,438.0106,2109.0
2023-04-19 12:55:00,443.51,444.04,443.5,443.56,1548.0,437.8132,438.3364,437.8033,437.8625,1548.0
2023-04-19 13:00:00,443.61,444.09,443.47,444.09,2748.0,437.9119,438.3857,437.7737,438.3857,2748.0
2023-04-19 13:05:00,444.22,444.78,444.2,444.65,1600.0,438.5141,439.0669,438.4943,438.9385,1600.0
2023-04-19 13:10:00,444.65,444.69,444.36,444.54,1350.0,438.9385,438.978,438.6523,438.8299,1350.0
2023-04-19 13:15:00,444.46,444.47,443.48,444.2,4754.0,438.751,438.7608,437.7836,438.4943,4754.0
2023-04-19 13:20:00,444.23,444.44,443.89,444.44,2014.0,438.5239,438.7312,438.1883,438.7312,2014.0
2023-04-19 13:25:00,444.22,444.55,443.97,444.48,1175.0,438.5141,438.8398,438.2673,438.7707,1175.0
2023-04-19 13:30:00,444.42,444.6,444.29,444.29,1300.0,438.7115,438.8892,438.5832,438.5832,1300.0
2023-04-19 13:35:00,444.27,444.27,443.7,443.7,2479.0,438.5634,438.5634,438.0007,438.0007,2479.0
2023-04-19 13:40:00,443.75,443.84,443.61,443.61,501.0,438.0501,438.1389,437.9119,437.9119,501.0
2023-04-19 13:45:00,442.92,443.3,442.78,442.79,1750.0,437.2308,437.6059,437.0926,437.1024,1750.0
2023-04-19 13:50:00,442.72,443.65,442.71,443.53,2557.0,437.0333,437.9514,437.0234,437.8329,2557.0
2023-04-19 13:55:00,443.51,443.96,443.5,443.96,2000.0,437.8132,438.2574,437.8033,438.2574,2000.0
2023-04-19 14:00:00,443.97,444.51,442.94,443.13,2771.0,438.2673,438.8003,437.2505,437.4381,2771.0
2023-04-19 14:05:00,442.81,443.64,442.81,443.44,1640.0,437.1222,437.9415,437.1222,437.7441,1640.0
2023-04-19 14:10:00,443.16,443.54,442.97,442.98,2079.0,437.4677,437.8428,437.2801,437.29,2079.0
2023-04-19 14:15:00,442.98,443.32,442.98,442.99,1852.0,437.29,437.6256,437.29,437.2999,1852.0
2023-04-19 14:20:00,443.13,443.32,443.03,443.31,7330.0,437.4381,437.6256,437.3393,437.6157,7330.0
2023-04-19 14:25:00,443.43,443.76,443.42,443.69,1411.0,437.7342,438.06,437.7243,437.9909,1411.0
2023-04-19 14:30:00,443.75,443.75,442.95,443.15,2440.0,438.0501,438.0501,437.2604,437.4578,2440.0
2023-04-19 14:35:00,443.06,443.52,443.02,443.44,1646.0,437.369,437.823,437.3295,437.7441,1646.0
2023-04-19 14:40:00,443.48,443.68,443.3,443.43,5087.0,437.7836,437.981,437.6059,437.7342,5087.0
2023-04-19 14:45:00,443.36,443.66,443.25,443.63,2115.0,437.6651,437.9612,437.5565,437.9316,2115.0
2023-04-19 14:50:00,443.64,444.13,443.5,444.13,6570.0,437.9415,438.4252,437.8033,438.4252,6570.0
2023-04-19 14:55:00,444.24,444.24,443.81,444.12,2518.0,438.5338,438.5338,438.1093,438.4153,2518.0
2023-04-19 15:00:00,443.92,443.92,443.63,443.89,1109.0,438.2179,438.2179,437.9316,438.1883,1109.0
2023-04-19 15:05:00,443.92,444.13,443.85,444.03,1699.0,438.2179,438.4252,438.1488,438.3265,1699.0
2023-04-19 15:10:00,444.12,444.67,443.97,444.61,4780.0,438.4153,438.9583,438.2673,438.899,4780.0
2023-04-19 15:15:00,444.61,444.98,444.37,444.51,4770.0,438.899,439.2643,438.6621,438.8003,4770.0
2023-04-19 15:20:00,444.48,444.71,444.48,444.69,2200.0,438.7707,438.9978,438.7707,438.978,2200.0
2023-04-19 15:25:00,444.69,444.77,444.45,444.45,4554.0,438.978,439.057,438.7411,438.7411,4554.0
2023-04-19 15:30:00,444.39,444.74,444.34,444.54,3869.0,438.6819,439.0274,438.6325,438.8299,3869.0
2023-04-19 15:35:00,444.6,444.62,444.01,444.04,6186.0,438.8892,438.9089,438.3068,438.3364,6186.0
2023-04-19 15:40:00,444.04,444.54,443.9,444.36,8384.0,438.3364,438.8299,438.1982,438.6523,8384.0
2023-04-19 15:45:00,444.34,444.35,443.81,444.26,6690.0,438.6325,438.6424,438.1093,438.5535,6690.0
2023-04-19 15:50:00,444.15,445.14,443.8,445.14,13489.0,438.445,439.4222,438.0994,439.4222,13489.0
2023-04-19 15:55:00,445.24,445.62,445.11,445.44,35034.0,439.521,439.8961,439.3926,439.7184,35034.0
2023-04-20 09:30:00,440.21,441.36,439.88,440.78,14964.0,434.5556,435.6908,434.2298,435.1182,14964.0
2023-04-20 09:35:00,441.15,441.73,440.15,441.26,2583.0,435.4835,436.056,434.4963,435.5921,2583.0
2023-04-20 09:40:00,441.06,443.34,441.06,442.87,2518.0,435.3946,437.6454,435.3946,437.1814,2518.0
2023-04-20 09:45:00,442.68,444.13,442.67,443.9,6173.0,436.9938,438.4252,436.984,438.1982,6173.0
2023-04-20 09:50:00,443.9,444.8,443.57,444.61,5986.0,438.1982,439.0866,437.8724,438.899,5986.0
2023-04-20 09:55:00,444.32,444.47,443.28,444.36,5172.0,438.6128,438.7608,437.5861,438.6523,5172.0
2023-04-20 10:00:00,444.44,445.1,444.18,444.48,4569.0,438.7312,439.3828,438.4746,438.7707,4569.0
2023-04-20 10:05:00,444.49,445.93,444.48,445.19,4655.0,438.7806,440.2021,438.7707,439.4716,4655.0
2023-04-20 10:10:00,445.39,445.75,445.08,445.08,4263.0,439.669,440.0244,439.363,439.363,4263.0
2023-04-20 10:15:00,445.1,445.55,444.94,445.23,6132.0,439.3828,439.827,439.2248,439.5111,6132.0
2023-04-20 10:20:00,445.23,446.46,445.22,446.39,5278.0,439.5111,440.7253,439.5012,440.6562,5278.0
2023-04-20 10:25:00,446.42,447.1,446.21,446.21,6623.0,440.6858,441.3571,440.4785,440.4785,6623.0
2023-04-20 10:30:00,446.24,447.56,445.92,447.07,6619.0,440.5081,441.8112,440.1922,441.3274,6619.0
2023-04-20 10:35:00,447.08,447.08,446.51,446.86,16091.0,441.3373,441.3373,440.7746,441.1201,16091.0
2023-04-20 10:40:00,446.69,447.69,446.67,447.69,5419.0,440.9523,441.9395,440.9326,441.9395,5419.0
2023-04-20 10:45:00,447.82,447.86,446.88,447.13,3435.0,442.0678,442.1073,441.1399,441.3867,3435.0
2023-04-20 10:50:00,447.41,448.04,447.15,447.15,2300.0,441.6631,442.285,441.4064,441.4064,2300.0
2023-04-20 10:55:00,447.14,447.24,446.35,446.47,3511.0,441.3965,441.4953,440.6167,440.7352,3511.0
2023-04-20 11:00:00,446.57,446.61,445.88,446.07,6633.0,440.8339,440.8734,440.1527,440.3403,6633.0
2023-04-20 11:05:00,445.92,445.92,444.64,445.07,4067.0,440.1922,440.1922,438.9287,439.3531,4067.0
2023-04-20 11:10:00,445.26,445.99,445.26,445.64,4439.0,439.5407,440.2613,439.5407,439.9158,4439.0
2023-04-20 11:15:00,445.81,446.18,445.36,446.03,2442.0,440.0836,440.4489,439.6394,440.3008,2442.0
2023-04-20 11:20:00,446.0,446.0,445.06,445.22,4052.0,440.2712,440.2712,439.3433,439.5012,4052.0
2023-04-20 11:25:00,445.06,445.71,445.05,445.71,2606.0,439.3433,439.9849,439.3334,439.9849,2606.0
2023-04-20 11:30:00,445.54,445.68,445.06,445.19,3428.0,439.8171,439.9553,439.3433,439.4716,3428.0
2023-04-20 11:35:00,445.07,446.23,445.07,446.01,1900.0,439.3531,440.4982,439.3531,440.2811,1900.0
2023-04-20 11:40:00,445.81,446.79,445.81,446.79,2170.0,440.0836,441.051,440.0836,441.051,2170.0
2023-04-20 11:45:00,446.79,447.13,446.73,447.04,2198.0,441.051,441.3867,440.9918,441.2978,2198.0
2023-04-20 11:50:00,447.02,447.02,446.99,447.0,500.0,441.2781,441.2781,441.2485,441.2583,500.0
2023-04-20 11:55:00,447.32,447.38,447.0,447.0,1600.0,441.5742,441.6335,441.2583,441.2583,1600.0
2023-04-20 12:00:00,447.0,447.24,446.36,446.36,26518.0,441.2583,441.4953,440.6266,440.6266,26518.0
2023-04-20 12:05:00,446.23,446.87,446.1,446.79,10197.0,440.4982,441.13,440.3699,441.051,10197.0
2023-04-20 12:10:00,446.63,447.21,446.63,447.1,4736.0,440.8931,441.4656,440.8931,441.3571,4736.0
2023-04-20 12:15:00,446.91,446.93,446.66,446.81,812.0,441.1695,441.1892,440.9227,441.0708,812.0
2023-04-20 12:20:00,446.73,446.88,446.49,446.49,3000.0,440.9918,441.1399,440.7549,440.7549,3000.0
2023-04-20 12:25:00,446.4,446.89,446.22,446.89,1800.0,440.6661,441.1498,440.4884,441.1498,1800.0
2023-04-20 12:30:00,446.84,447.95,446.84,447.86,3848.0,441.1004,442.1961,441.1004,442.1073,3848.0
2023-04-20 12:35:00,447.91,448.57,447.91,447.99,2176.0,442.1567,442.8082,442.1567,442.2356,2176.0
2023-04-20 12:40:00,447.82,448.52,447.65,448.52,1355.0,442.0678,442.7588,441.9,442.7588,1355.0
2023-04-20 12:45:00,448.64,448.88,448.25,448.4,5523.0,442.8773,443.1142,442.4923,442.6404,5523.0
2023-04-20 12:50:00,448.24,448.4,447.96,448.4,8388.0,442.4824,442.6404,442.206,442.6404,8388.0
2023-04-20 12:55:00,448.37,449.0,448.37,449.0,1000.0,442.6107,443.2327,442.6107,443.2327,1000.0
2023-04-20 13:00:00,449.04,449.24,448.72,449.24,1719.0,443.2721,443.4696,442.9563,443.4696,1719.0
2023-04-20 13:05:00,449.24,449.62,449.22,449.51,3300.0,443.4696,443.8447,443.4498,443.7361,3300.0
2023-04-20 13:10:00,449.78,450.27,449.68,450.15,10328.0,444.0026,444.4863,443.9039,444.3679,10328.0
2023-04-20 13:15:00,449.99,450.94,449.99,450.94,2400.0,444.2099,445.1477,444.2099,445.1477,2400.0
2023-04-20 13:20:00,450.95,451.12,450.36,450.73,5625.0,445.1576,445.3254,444.5752,444.9404,5625.0
2023-04-20 13:25:00,450.75,451.1,450.58,450.74,3044.0,444.9602,445.3057,444.7924,444.9503,3044.0
2023-04-20 13:30:00,450.75,450.81,450.14,450.33,2011.0,444.9602,445.0194,444.358,444.5456,2011.0
2023-04-20 13:35:00,450.5,450.65,450.11,450.29,3509.0,444.7134,444.8615,444.3284,444.5061,3509.0
2023-04-20 13:40:00,450.36,450.45,450.0,450.33,3596.0,444.5752,444.664,444.2198,444.5456,3596.0
2023-04-20 13:45:00,450.33,450.68,450.16,450.33,4339.0,444.5456,444.8911,444.3778,444.5456,4339.0
2023-04-20 13:50:00,450.16,450.88,450.0,450.88,2439.0,444.3778,445.0885,444.2198,445.0885,2439.0
2023-04-20 13:55:00,450.81,450.82,449.97,450.0,7595.0,445.0194,445.0293,444.1902,444.2198,7595.0
2023-04-20 14:00:00,450.01,450.29,449.91,450.09,6376.0,444.2297,444.5061,444.131,444.3087,6376.0
2023-04-20 14:05:00,450.03,450.23,449.91,450.04,11867.0,444.2494,444.4469,444.131,444.2593,11867.0
2023-04-20 14:10:00,449.98,450.29,449.16,449.37,6337.0,444.2001,444.5061,443.3906,443.5979,6337.0
2023-04-20 14:15:00,449.14,449.16,447.96,447.96,3174.0,443.3709,443.3906,442.206,442.206,3174.0
2023-04-20 14:20:00,448.11,448.46,447.97,448.28,1933.0,442.3541,442.6996,442.2159,442.5219,1933.0
2023-04-20 14:25:00,448.45,448.45,447.16,447.16,5716.0,442.6897,442.6897,441.4163,441.4163,5716.0
2023-04-20 14:30:00,447.28,447.4,446.32,446.52,4536.0,441.5347,441.6532,440.5871,440.7845,4536.0
2023-04-20 14:35:00,446.45,447.26,446.3,447.14,7283.0,440.7154,441.515,440.5673,441.3965,7283.0
2023-04-20 14:40:00,447.38,447.65,447.32,447.65,3530.0,441.6335,441.9,441.5742,441.9,3530.0
2023-04-20 14:45:00,447.74,447.81,446.39,446.39,5687.0,441.9888,442.0579,440.6562,440.6562,5687.0
2023-04-20 14:50:00,446.48,446.9,446.38,446.86,2184.0,440.745,441.1596,440.6463,441.1201,2184.0
2023-04-20 14:55:00,447.05,447.29,446.85,446.85,2149.0,441.3077,441.5446,441.1103,441.1103,2149.0
2023-04-20 15:00:00,446.91,447.29,446.31,446.31,2648.0,441.1695,441.5446,440.5772,440.5772,2648.0
2023-04-20 15:05:00,446.39,447.22,446.25,447.22,3432.0,440.6562,441.4755,440.518,441.4755,3432.0
2023-04-20 15:10:00,447.13,447.13,446.17,446.19,4327.0,441.3867,441.3867,440.439,440.4587,4327.0
2023-04-20 15:15:00,446.19,446.2,445.35,445.63,6353.0,440.4587,440.4686,439.6295,439.9059,6353.0
2023-04-20 15:20:00,445.44,446.23,445.23,445.93,4726.0,439.7184,440.4982,439.5111,440.2021,4726.0
2023-04-20 15:25:00,445.94,446.31,445.14,445.46,8199.0,440.212,440.5772,439.4222,439.7381,8199.0
2023-04-20 15:30:00,445.58,446.57,445.58,446.08,6946.0,439.8566,440.8339,439.8566,440.3502,6946.0
2023-04-20 15:35:00,446.14,446.51,445.75,446.51,4320.0,440.4094,440.7746,440.0244,440.7746,4320.0
2023-04-20 15:40:00,446.6,446.82,446.34,446.47,10275.0,440.8635,441.0807,440.6068,440.7352,10275.0
2023-04-20 15:45:00,446.47,447.01,446.33,446.68,6443.0,440.7352,441.2682,440.597,440.9425,6443.0
2023-04-20 15:50:00,446.5,447.44,445.94,447.35,28354.0,440.7648,441.6927,440.212,441.6038,28354.0
2023-04-20 15:55:00,447.42,448.33,446.83,447.49,36877.0,441.673,442.5713,441.0905,441.7421,36877.0
2023-04-21 09:30:00,448.97,449.1,444.47,445.68,46941.0,443.203,443.3314,438.7608,439.9553,46941.0
2023-04-21 09:35:00,445.05,447.98,444.31,447.97,10272.0,439.3334,442.2258,438.6029,442.2159,10272.0
2023-04-21 09:40:00,447.36,448.19,446.92,447.68,4965.0,441.6137,442.4331,441.1794,441.9296,4965.0
2023-04-21 09:45:00,447.87,449.02,447.55,448.69,9642.0,442.1172,443.2524,441.8013,442.9266,9642.0
2023-04-21 09:50:00,448.29,448.39,446.64,446.94,2500.0,442.5318,442.6305,440.903,441.1991,2500.0
2023-04-21 09:55:00,446.72,446.8,445.74,446.03,6104.0,440.9819,441.0609,440.0145,440.3008,6104.0
2023-04-21 10:00:00,445.5,446.0,445.16,445.42,16545.0,439.7776,440.2712,439.442,439.6986,16545.0
2023-04-21 10:05:00,445.15,446.72,445.15,446.72,26519.0,439.4321,440.9819,439.4321,440.9819,26519.0
2023-04-21 10:10:00,446.81,447.66,446.8,447.66,3947.0,441.0708,441.9099,441.0609,441.9099,3947.0
2023-04-21 10:15:00,447.75,448.0,446.99,447.74,1993.0,441.9987,442.2455,441.2485,441.9888,1993.0
2023-04-21 10:20:00,448.52,448.97,448.31,448.97,1364.0,442.7588,443.203,442.5515,443.203,1364.0
2023-04-21 10:25:00,448.72,449.74,448.72,448.87,2780.0,442.9563,443.9632,442.9563,443.1043,2780.0
2023-04-21 10:30:00,449.01,449.53,448.62,448.63,3710.0,443.2425,443.7558,442.8575,442.8674,3710.0
2023-04-21 10:35:00,448.52,448.92,447.63,447.85,2100.0,442.7588,443.1537,441.8803,442.0974,2100.0
2023-04-21 10:40:00,447.87,448.22,447.49,447.54,4374.0,442.1172,442.4627,441.7421,441.7914,4374.0
2023-04-21 10:45:00,447.41,448.07,447.09,448.06,3168.0,441.6631,442.3146,441.3472,442.3047,3168.0
2023-04-21 10:50:00,448.33,449.0,448.32,449.0,905.0,442.5713,443.2327,442.5614,443.2327,905.0
2023-04-21 10:55:00,449.15,449.15,448.24,448.42,2383.0,443.3807,443.3807,442.4824,442.6601,2383.0
2023-04-21 11:00:00,448.52,449.95,448.52,449.95,1080.0,442.7588,444.1705,442.7588,444.1705,1080.0
2023-04-21 11:05:00,449.68,450.12,449.44,449.68,4241.0,443.9039,444.3383,443.667,443.9039,4241.0
2023-04-21 11:10:00,449.35,449.47,448.65,448.85,1800.0,443.5782,443.6966,442.8872,443.0846,1800.0
2023-04-21 11:15:00,448.87,449.9,448.66,449.52,3047.0,443.1043,444.1211,442.897,443.746,3047.0
2023-04-21 11:20:00,449.29,450.04,449.2,449.77,3088.0,443.5189,444.2593,443.4301,443.9928,3088.0
2023-04-21 11:25:00,449.94,450.2,449.5,450.2,4639.0,444.1606,444.4172,443.7262,444.4172,4639.0
2023-04-21 11:30:00,450.18,450.91,450.02,450.91,4258.0,444.3975,445.1181,444.2396,445.1181,4258.0
2023-04-21 11:35:00,450.72,451.16,450.62,450.88,8479.0,444.9306,445.3649,444.8318,445.0885,8479.0
2023-04-21 11:40:00,451.13,451.84,451.1,451.32,4448.0,445.3353,446.0362,445.3057,445.5229,4448.0
2023-04-21 11:45:00,451.42,451.42,450.51,450.51,2114.0,445.6216,445.6216,444.7233,444.7233,2114.0
2023-04-21 11:50:00,450.38,451.33,450.38,451.33,2066.0,444.5949,445.5327,444.5949,445.5327,2066.0
2023-04-21 11:55:00,451.48,452.39,451.2,452.28,3337.0,445.6808,446.5791,445.4044,446.4705,3337.0
2023-04-21 12:00:00,452.28,452.28,451.93,452.08,2300.0,446.4705,446.4705,446.125,446.2731,2300.0
2023-04-21 12:05:00,452.16,452.49,451.71,451.97,4787.0,446.3521,446.6778,445.9078,446.1645,4787.0
2023-04-21 12:10:00,451.61,451.78,451.2,451.78,3065.0,445.8091,445.9769,445.4044,445.9769,3065.0
2023-04-21 12:15:00,451.78,452.27,451.68,452.22,1275.0,445.9769,446.4607,445.8782,446.4113,1275.0
2023-04-21 12:20:00,452.35,452.35,451.31,451.42,31895.0,446.5396,446.5396,445.513,445.6216,31895.0
2023-04-21 12:25:00,451.42,451.59,450.96,450.96,3567.0,445.6216,445.7894,445.1675,445.1675,3567.0
2023-04-21 12:30:00,450.92,451.13,450.27,451.01,3656.0,445.128,445.3353,444.4863,445.2168,3656.0
2023-04-21 12:35:00,451.12,451.16,450.99,451.1,650.0,445.3254,445.3649,445.1971,445.3057,650.0
2023-04-21 12:40:00,451.12,451.12,450.48,450.48,1554.0,445.3254,445.3254,444.6936,444.6936,1554.0
2023-04-21 12:45:00,450.81,451.02,450.51,450.94,4270.0,445.0194,445.2267,444.7233,445.1477,4270.0
2023-04-21 12:50:00,450.94,451.61,450.76,451.6,5491.0,445.1477,445.8091,444.97,445.7993,5491.0
2023-04-21 12:55:00,451.6,452.12,451.44,451.58,4489.0,445.7993,446.3126,445.6413,445.7795,4489.0
2023-04-21 13:00:00,451.58,452.06,451.55,451.6,3200.0,445.7795,446.2534,445.7499,445.7993,3200.0
2023-04-21 13:05:00,451.8,452.56,451.69,452.56,4305.0,445.9967,446.7469,445.8881,446.7469,4305.0
2023-04-21 13:10:00,452.6,452.71,452.01,452.43,3575.0,446.7864,446.895,446.204,446.6186,3575.0
2023-04-21 13:15:00,452.55,452.63,451.48,451.51,3538.0,446.7371,446.816,445.6808,445.7104,3538.0
2023-04-21 13:20:00,451.46,451.5,451.08,451.12,1020.0,445.6611,445.7005,445.2859,445.3254,1020.0
2023-04-21 13:25:00,451.36,451.49,451.14,451.37,1000.0,445.5623,445.6907,445.3452,445.5722,1000.0
2023-04-21 13:30:00,451.22,452.16,451.22,451.83,1600.0,445.4241,446.3521,445.4241,446.0263,1600.0
2023-04-21 13:35:00,452.13,452.19,451.76,452.03,2020.0,446.3225,446.3817,445.9572,446.2237,2020.0
2023-04-21 13:40:00,451.88,452.03,451.2,451.2,5347.0,446.0757,446.2237,445.4044,445.4044,5347.0
2023-04-21 13:45:00,451.2,451.67,451.2,451.6,3260.0,445.4044,445.8684,445.4044,445.7993,3260.0
2023-04-21 13:50:00,451.61,451.62,450.62,450.9,3150.0,445.8091,445.819,444.8318,445.1083,3150.0
2023-04-21 13:55:00,450.89,451.24,450.7,451.23,3154.0,445.0984,445.4439,444.9108,445.434,3154.0
2023-04-21 14:00:00,451.08,451.4,450.9,451.16,6501.0,445.2859,445.6018,445.1083,445.3649,6501.0
2023-04-21 14:05:00,451.06,451.59,450.87,451.59,10568.0,445.2662,445.7894,445.0786,445.7894,10568.0
2023-04-21 14:10:00,451.65,452.45,450.95,451.21,12501.0,445.8486,446.6383,445.1576,445.4143,12501.0
2023-04-21 14:15:00,451.56,451.97,451.1,451.1,5101.0,445.7598,446.1645,445.3057,445.3057,5101.0
2023-04-21 14:20:00,451.05,451.27,450.4,450.4,4997.0,445.2563,445.4735,444.6147,444.6147,4997.0
2023-04-21 14:25:00,450.25,450.56,449.76,449.76,4483.0,444.4666,444.7726,443.9829,443.9829,4483.0
2023-04-21 14:30:00,449.83,450.33,449.25,449.28,3866.0,444.052,444.5456,443.4794,443.5091,3866.0
2023-04-21 14:35:00,449.22,449.53,449.14,449.37,4740.0,443.4498,443.7558,443.3709,443.5979,4740.0
2023-04-21 14:40:00,449.52,449.78,448.98,448.98,5928.0,443.746,444.0026,443.2129,443.2129,5928.0
2023-04-21 14:45:00,448.91,449.26,448.6,448.81,6034.0,443.1438,443.4893,442.8378,443.0451,6034.0
2023-04-21 14:50:00,448.73,448.79,448.3,448.68,7197.0,442.9661,443.0254,442.5416,442.9168,7197.0
2023-04-21 14:55:00,448.55,448.55,447.76,448.01,4700.0,442.7884,442.7884,442.0086,442.2554,4700.0
2023-04-21 15:00:00,448.03,448.17,446.22,446.23,9364.0,442.2751,442.4133,440.4884,440.4982,9364.0
2023-04-21 15:05:00,446.25,446.25,444.67,445.12,24786.0,440.518,440.518,438.9583,439.4025,24786.0
2023-04-21 15:10:00,445.04,445.25,444.0,444.45,28407.0,439.3235,439.5308,438.2969,438.7411,28407.0
2023-04-21 15:15:00,444.36,445.07,444.03,444.04,12711.0,438.6523,439.3531,438.3265,438.3364,12711.0
2023-04-21 15:20:00,444.07,444.43,443.56,444.05,19270.0,438.366,438.7214,437.8625,438.3462,19270.0
2023-04-21 15:25:00,443.95,444.05,443.27,443.96,13183.0,438.2475,438.3462,437.5763,438.2574,13183.0
2023-04-21 15:30:00,444.02,444.8,443.94,444.52,9372.0,438.3166,439.0866,438.2377,438.8102,9372.0
2023-04-21 15:35:00,444.49,445.35,444.25,444.27,9431.0,438.7806,439.6295,438.5437,438.5634,9431.0
2023-04-21 15:40:00,444.14,444.36,443.6,443.75,17532.0,438.4351,438.6523,437.902,438.0501,17532.0
2023-04-21 15:45:00,443.63,444.69,443.61,444.62,11797.0,437.9316,438.978,437.9119,438.9089,11797.0
2023-04-21 15:50:00,444.49,445.83,444.39,445.64,23417.0,438.7806,440.1034,438.6819,439.9158,23417.0
2023-04-21 15:55:00,445.75,446.53,445.75,446.36,40418.0,440.0244,440.7944,440.0244,440.6266,40418.0
2023-04-24 09:30:00,450.07,450.23,447.06,448.03,35852.0,444.2889,444.4469,441.3176,442.2751,35852.0
2023-04-24 09:35:00,448.43,449.4,447.64,447.67,11648.0,442.67,443.6275,441.8901,441.9197,11648.0
2023-04-24 09:40:00,447.5,449.88,447.5,449.71,4350.0,441.7519,444.1014,441.7519,443.9335,4350.0
2023-04-24 09:45:00,449.42,449.84,448.41,448.41,7677.0,443.6473,444.0619,442.6502,442.6502,7677.0
2023-04-24 09:50:00,448.18,448.4,446.99,447.47,7346.0,442.4232,442.6404,441.2485,441.7223,7346.0
2023-04-24 09:55:00,447.39,447.39,445.09,445.4,4950.0,441.6433,441.6433,439.3729,439.6789,4950.0
2023-04-24 10:00:00,445.66,445.94,444.1,444.34,6141.0,439.9356,440.212,438.3956,438.6325,6141.0
2023-04-24 10:05:00,444.51,444.51,443.22,443.94,6721.0,438.8003,438.8003,437.5269,438.2377,6721.0
2023-04-24 10:10:00,443.93,444.72,443.64,444.31,6157.0,438.2278,439.0076,437.9415,438.6029,6157.0
2023-04-24 10:15:00,444.12,444.22,443.18,444.22,7308.0,438.4153,438.5141,437.4874,438.5141,7308.0
2023-04-24 10:20:00,444.22,444.39,443.94,444.16,7787.0,438.5141,438.6819,438.2377,438.4548,7787.0
2023-04-24 10:25:00,444.01,444.15,443.67,443.83,8041.0,438.3068,438.445,437.9711,438.1291,8041.0
2023-04-24 10:30:00,444.02,444.39,442.76,442.76,8264.0,438.3166,438.6819,437.0728,437.0728,8264.0
2023-04-24 10:35:00,442.71,442.71,440.77,440.88,9551.0,437.0234,437.0234,435.1084,435.217,9551.0
2023-04-24 10:40:00,441.03,441.56,439.89,439.9,13925.0,435.365,435.8882,434.2397,434.2495,13925.0
2023-04-24 10:45:00,439.78,440.88,439.63,440.88,7052.0,434.1311,435.217,433.983,435.217,7052.0
2023-04-24 10:50:00,440.87,441.13,440.1,440.48,11247.0,435.2071,435.4637,434.447,434.8221,11247.0
2023-04-24 10:55:00,440.36,440.6,440.15,440.19,8454.0,434.7036,434.9406,434.4963,434.5358,8454.0
2023-04-24 11:00:00,440.43,440.91,440.23,440.48,11271.0,434.7727,435.2466,434.5753,434.8221,11271.0
2023-04-24 11:05:00,440.48,441.26,440.29,440.55,8860.0,434.8221,435.5921,434.6345,434.8912,8860.0
2023-04-24 11:10:00,440.51,441.0,440.24,440.45,8485.0,434.8517,435.3354,434.5852,434.7925,8485.0
2023-04-24 11:15:00,440.43,441.18,439.6,440.97,9390.0,434.7727,435.5131,433.9534,435.3058,9390.0
2023-04-24 11:20:00,441.11,441.11,440.52,440.52,5367.0,435.444,435.444,434.8616,434.8616,5367.0
2023-04-24 11:25:00,440.46,442.0,440.42,441.79,6190.0,434.8024,436.3226,434.7629,436.1153,6190.0
2023-04-24 11:30:00,441.65,442.6,441.65,442.6,2000.0,435.9771,436.9149,435.9771,436.9149,2000.0
2023-04-24 11:35:00,442.7,442.86,442.61,442.72,4282.0,437.0136,437.1715,436.9247,437.0333,4282.0
2023-04-24 11:40:00,442.73,443.13,442.29,442.44,12268.0,437.0432,437.4381,436.6088,436.7569,12268.0
2023-04-24 11:45:00,442.3,442.73,442.27,442.37,6757.0,436.6187,437.0432,436.5891,436.6878,6757.0
2023-04-24 11:50:00,442.44,442.44,441.73,441.73,3185.0,436.7569,436.7569,436.056,436.056,3185.0
2023-04-24 11:55:00,441.73,442.54,441.73,442.48,3525.0,436.056,436.8556,436.056,436.7964,3525.0
2023-04-24 12:00:00,442.7,443.8,442.7,443.78,10295.0,437.0136,438.0994,437.0136,438.0797,10295.0
2023-04-24 12:05:00,443.75,443.75,442.92,442.92,3750.0,438.0501,438.0501,437.2308,437.2308,3750.0
2023-04-24 12:10:00,443.16,443.55,443.16,443.49,4172.0,437.4677,437.8527,437.4677,437.7934,4172.0
2023-04-24 12:15:00,443.24,443.92,442.98,443.76,5500.0,437.5466,438.2179,437.29,438.06,5500.0
2023-04-24 12:20:00,443.96,444.74,443.88,444.62,5721.0,438.2574,439.0274,438.1784,438.9089,5721.0
2023-04-24 12:25:00,444.62,444.62,444.2,444.2,1900.0,438.9089,438.9089,438.4943,438.4943,1900.0
2023-04-24 12:30:00,444.33,444.38,443.69,443.88,2547.0,438.6226,438.672,437.9909,438.1784,2547.0
2023-04-24 12:35:00,444.1,444.37,444.1,444.33,1969.0,438.3956,438.6621,438.3956,438.6226,1969.0
2023-04-24 12:40:00,444.17,444.49,444.06,444.22,2405.0,438.4647,438.7806,438.3561,438.5141,2405.0
2023-04-24 12:45:00,444.12,444.12,443.8,443.8,900.0,438.4153,438.4153,438.0994,438.0994,900.0
2023-04-24 12:50:00,443.74,444.0,443.22,443.22,1800.0,438.0402,438.2969,437.5269,437.5269,1800.0
2023-04-24 12:55:00,443.53,443.96,443.48,443.96,1500.0,437.8329,438.2574,437.7836,438.2574,1500.0
2023-04-24 13:00:00,443.93,444.15,443.62,444.0,3240.0,438.2278,438.445,437.9218,438.2969,3240.0
2023-04-24 13:05:00,444.0,444.0,443.22,443.37,2834.0,438.2969,438.2969,437.5269,437.675,2834.0
2023-04-24 13:10:00,443.36,443.6,443.09,443.59,2422.0,437.6651,437.902,437.3986,437.8921,2422.0
2023-04-24 13:15:00,443.59,443.6,442.79,442.79,3265.0,437.8921,437.902,437.1024,437.1024,3265.0
2023-04-24 13:20:00,442.75,442.87,442.47,442.69,3320.0,437.0629,437.1814,436.7865,437.0037,3320.0
2023-04-24 13:25:00,442.71,443.19,442.57,443.16,1985.0,437.0234,437.4973,436.8852,437.4677,1985.0
2023-04-24 13:30:00,443.14,443.45,443.14,443.22,2367.0,437.4479,437.7539,437.4479,437.5269,2367.0
2023-04-24 13:35:00,443.03,443.29,443.02,443.25,1119.0,437.3393,437.596,437.3295,437.5565,1119.0
2023-04-24 13:40:00,443.22,443.54,443.21,443.39,1600.0,437.5269,437.8428,437.517,437.6947,1600.0
2023-04-24 13:45:00,443.41,443.54,443.17,443.17,2597.0,437.7145,437.8428,437.4775,437.4775,2597.0
2023-04-24 13:50:00,443.18,444.07,443.18,443.84,2795.0,437.4874,438.366,437.4874,438.1389,2795.0
2023-04-24 13:55:00,444.04,444.04,443.49,443.64,3888.0,438.3364,438.3364,437.7934,437.9415,3888.0
2023-04-24 14:00:00,443.61,444.49,443.49,443.94,16451.0,437.9119,438.7806,437.7934,438.2377,16451.0
2023-04-24 14:05:00,443.82,444.04,442.9,443.39,11264.0,438.1192,438.3364,437.211,437.6947,11264.0
2023-04-24 14:10:00,443.25,443.79,443.22,443.78,9048.0,437.5565,438.0896,437.5269,438.0797,9048.0
2023-04-24 14:15:00,443.79,444.52,443.52,444.4,7936.0,438.0896,438.8102,437.823,438.6917,7936.0
2023-04-24 14:20:00,444.22,444.57,444.17,444.22,3158.0,438.5141,438.8596,438.4647,438.5141,3158.0
2023-04-24 14:25:00,443.88,444.31,443.82,444.26,3600.0,438.1784,438.6029,438.1192,438.5535,3600.0
2023-04-24 14:30:00,444.41,444.45,443.23,443.24,5445.0,438.7016,438.7411,437.5368,437.5466,5445.0
2023-04-24 14:35:00,443.48,443.49,443.43,443.44,1300.0,437.7836,437.7934,437.7342,437.7441,1300.0
2023-04-24 14:40:00,443.65,443.72,443.41,443.54,2329.0,437.9514,438.0205,437.7145,437.8428,2329.0
2023-04-24 14:45:00,443.24,443.42,443.24,443.42,3430.0,437.5466,437.7243,437.5466,437.7243,3430.0
2023-04-24 14:50:00,443.34,443.64,443.23,443.63,4278.0,437.6454,437.9415,437.5368,437.9316,4278.0
2023-04-24 14:55:00,443.62,443.75,443.53,443.54,2625.0,437.9218,438.0501,437.8329,437.8428,2625.0
2023-04-24 15:00:00,443.52,443.72,443.0,443.0,4201.0,437.823,438.0205,437.3097,437.3097,4201.0
2023-04-24 15:05:00,443.14,443.22,442.69,443.08,4204.0,437.4479,437.5269,437.0037,437.3887,4204.0
2023-04-24 15:10:00,443.26,443.52,443.05,443.25,5171.0,437.5664,437.823,437.3591,437.5565,5171.0
2023-04-24 15:15:00,443.38,443.43,442.92,443.37,2400.0,437.6848,437.7342,437.2308,437.675,2400.0
2023-04-24 15:20:00,443.37,443.38,442.7,442.81,6545.0,437.675,437.6848,437.0136,437.1222,6545.0
2023-04-24 15:25:00,442.93,443.13,442.77,442.97,2776.0,437.2406,437.4381,437.0827,437.2801,2776.0
2023-04-24 15:30:00,442.92,443.26,442.79,442.89,6505.0,437.2308,437.5664,437.1024,437.2011,6505.0
2023-04-24 15:35:00,442.92,443.21,442.48,442.72,8193.0,437.2308,437.517,436.7964,437.0333,8193.0
2023-04-24 15:40:00,442.78,442.88,442.15,442.27,6545.0,437.0926,437.1913,436.4706,436.5891,6545.0
2023-04-24 15:45:00,442.27,443.26,442.27,443.21,15216.0,436.5891,437.5664,436.5891,437.517,15216.0
2023-04-24 15:50:00,443.07,443.07,441.74,442.15,33314.0,437.3788,437.3788,436.0659,436.4706,33314.0
2023-04-24 15:55:00,442.26,442.56,441.94,442.15,82347.0,436.5792,436.8754,436.2633,436.4706,82347.0
2023-04-25 09:30:00,436.95,438.58,428.75,429.55,43333.0,431.3374,432.9465,423.2428,424.0325,43333.0
2023-04-25 09:35:00,429.81,430.49,426.9,430.42,20425.0,424.2891,424.9604,421.4165,424.8913,20425.0
2023-04-25 09:40:00,430.36,432.29,429.82,431.48,21438.0,424.8321,426.7373,424.299,425.9377,21438.0
2023-04-25 09:45:00,431.47,432.13,429.06,429.86,16973.0,425.9278,426.5793,423.5488,424.3385,16973.0
2023-04-25 09:50:00,429.84,429.85,428.32,428.66,13169.0,424.3188,424.3286,422.8183,423.1539,13169.0
2023-04-25 09:55:00,429.0,429.11,428.18,428.76,5940.0,423.4896,423.5981,422.6801,423.2526,5940.0
2023-04-25 10:00:00,428.5,429.43,428.5,428.54,12802.0,422.996,423.914,422.996,423.0355,12802.0
2023-04-25 10:05:00,428.55,428.63,427.04,427.89,19756.0,423.0453,423.1243,421.5547,422.3938,19756.0
2023-04-25 10:10:00,428.03,428.03,426.61,427.0,22201.0,422.532,422.532,421.1303,421.5152,22201.0
2023-04-25 10:15:00,426.82,426.94,426.2,426.45,36510.0,421.3376,421.456,420.7255,420.9723,36510.0
2023-04-25 10:20:00,426.46,426.81,425.76,426.11,33580.0,420.9822,421.3277,420.2912,420.6367,33580.0
2023-04-25 10:25:00,426.37,426.43,425.33,426.03,15240.0,420.8933,420.9526,419.8667,420.5577,15240.0
2023-04-25 10:30:00,426.04,426.27,425.43,426.15,11953.0,420.5676,420.7946,419.9654,420.6762,11953.0
2023-04-25 10:35:00,426.0,427.0,425.89,426.84,8113.0,420.5281,421.5152,420.4195,421.3573,8113.0
2023-04-25 10:40:00,426.85,426.85,425.75,425.96,17747.0,421.3672,421.3672,420.2813,420.4886,17747.0
2023-04-25 10:45:00,425.9,427.0,425.7,426.85,26299.0,420.4294,421.5152,420.2319,421.3672,26299.0
2023-04-25 10:50:00,426.86,427.8,426.86,426.9,11369.0,421.377,422.305,421.377,421.4165,11369.0
2023-04-25 10:55:00,427.05,427.05,425.96,426.08,6453.0,421.5646,421.5646,420.4886,420.6071,6453.0
2023-04-25 11:00:00,426.18,426.74,426.02,426.37,6178.0,420.7058,421.2586,420.5478,420.8933,6178.0
2023-04-25 11:05:00,426.13,426.35,425.27,426.32,8208.0,420.6564,420.8736,419.8075,420.844,8208.0
2023-04-25 11:10:00,426.43,427.0,426.42,426.68,13719.0,420.9526,421.5152,420.9427,421.1994,13719.0
2023-04-25 11:15:00,426.69,426.82,426.24,426.82,14861.0,421.2092,421.3376,420.765,421.3376,14861.0
2023-04-25 11:20:00,426.89,427.51,426.05,426.39,7897.0,421.4067,422.0187,420.5774,420.9131,7897.0
2023-04-25 11:25:00,426.41,426.41,425.69,425.81,3944.0,420.9328,420.9328,420.2221,420.3405,3944.0
2023-04-25 11:30:00,425.76,425.76,425.0,425.2,8997.0,420.2912,420.2912,419.5409,419.7384,8997.0
2023-04-25 11:35:00,425.08,425.1,424.02,424.26,13876.0,419.6199,419.6396,418.5735,418.8104,13876.0
2023-04-25 11:40:00,424.35,424.53,424.01,424.23,23425.0,418.8993,419.077,418.5636,418.7808,23425.0
2023-04-25 11:45:00,424.28,424.3,423.52,424.09,9478.0,418.8302,418.8499,418.0799,418.6426,9478.0
2023-04-25 11:50:00,424.04,424.04,423.5,423.54,4105.0,418.5933,418.5933,418.0602,418.0997,4105.0
2023-04-25 11:55:00,423.43,423.58,423.16,423.38,9524.0,417.9911,418.1392,417.7246,417.9417,9524.0
2023-04-25 12:00:00,423.38,424.33,423.27,424.0,5538.0,417.9417,418.8795,417.8332,418.5538,5538.0
2023-04-25 12:05:00,424.15,424.35,423.9,423.91,11155.0,418.7019,418.8993,418.4551,418.4649,11155.0
2023-04-25 12:10:00,424.16,424.23,423.6,423.81,4861.0,418.7117,418.7808,418.1589,418.3662,4861.0
2023-04-25 12:15:00,423.87,424.12,423.7,423.7,3000.0,418.4254,418.6722,418.2576,418.2576,3000.0
2023-04-25 12:20:00,423.9,424.25,423.68,423.7,6787.0,418.4551,418.8006,418.2379,418.2576,6787.0
2023-04-25 12:25:00,423.59,423.63,423.31,423.31,2721.0,418.149,418.1885,417.8726,417.8726,2721.0
2023-04-25 12:30:00,423.31,423.4,422.54,422.54,2772.0,417.8726,417.9615,417.1125,417.1125,2772.0
2023-04-25 12:35:00,422.66,422.66,421.99,421.99,11386.0,417.231,417.231,416.5696,416.5696,11386.0
2023-04-25 12:40:00,422.14,422.52,422.02,422.3,12888.0,416.7177,417.0928,416.5992,416.8756,12888.0
2023-04-25 12:45:00,422.18,422.68,422.03,422.2,18638.0,416.7572,417.2507,416.6091,416.7769,18638.0
2023-04-25 12:50:00,422.06,422.06,421.15,421.23,7602.0,416.6387,416.6387,415.7404,415.8194,7602.0
2023-04-25 12:55:00,421.23,422.08,421.04,422.0,9241.0,415.8194,416.6584,415.6318,416.5795,9241.0
2023-04-25 13:00:00,422.0,422.77,421.91,422.52,8615.0,416.5795,417.3396,416.4906,417.0928,8615.0
2023-04-25 13:05:00,422.53,422.93,422.33,422.52,6182.0,417.1027,417.4975,416.9052,417.0928,6182.0
2023-04-25 13:10:00,422.58,422.98,422.21,422.25,7317.0,417.152,417.5469,416.7868,416.8263,7317.0
2023-04-25 13:15:00,422.3,422.31,420.71,421.82,10671.0,416.8756,416.8855,415.306,416.4018,10671.0
2023-04-25 13:20:00,421.85,422.09,421.5,422.03,1927.0,416.4314,416.6683,416.0859,416.6091,1927.0
2023-04-25 13:25:00,422.15,422.59,421.92,422.21,9045.0,416.7275,417.1619,416.5005,416.7868,9045.0
2023-04-25 13:30:00,422.34,422.34,421.94,421.98,3919.0,416.9151,416.9151,416.5202,416.5597,3919.0
2023-04-25 13:35:00,421.91,422.05,421.3,421.37,3783.0,416.4906,416.6288,415.8885,415.9576,3783.0
2023-04-25 13:40:00,421.31,421.48,421.07,421.33,4787.0,415.8983,416.0661,415.6614,415.9181,4787.0
2023-04-25 13:45:00,421.36,421.38,420.35,420.73,6201.0,415.9477,415.9674,414.9507,415.3258,6201.0
2023-04-25 13:50:00,420.73,420.86,420.0,420.86,6530.0,415.3258,415.4541,414.6052,415.4541,6530.0
2023-04-25 13:55:00,420.78,421.34,420.78,421.17,3606.0,415.3751,415.9279,415.3751,415.7601,3606.0
2023-04-25 14:00:00,421.22,421.31,420.53,420.55,6662.0,415.8095,415.8983,415.1283,415.1481,6662.0
2023-04-25 14:05:00,420.58,420.71,419.7,419.78,11004.0,415.1777,415.306,414.309,414.388,11004.0
2023-04-25 14:10:00,419.85,420.1,419.64,419.87,6368.0,414.4571,414.7039,414.2498,414.4768,6368.0
2023-04-25 14:15:00,419.73,420.04,419.08,419.19,4238.0,414.3386,414.6446,413.697,413.8056,4238.0
2023-04-25 14:20:00,419.08,419.92,418.85,419.27,10320.0,413.697,414.5262,413.4699,413.8845,10320.0
2023-04-25 14:25:00,419.26,419.54,418.89,419.54,4575.0,413.8747,414.1511,413.5094,414.1511,4575.0
2023-04-25 14:30:00,419.46,420.17,419.34,419.79,4987.0,414.0721,414.773,413.9536,414.3979,4987.0
2023-04-25 14:35:00,419.85,420.25,419.66,420.22,10571.0,414.4571,414.8519,414.2695,414.8223,10571.0
2023-04-25 14:40:00,420.19,420.2,419.5,419.6,11178.0,414.7927,414.8026,414.1116,414.2103,11178.0
2023-04-25 14:45:00,419.47,419.92,419.34,419.92,11339.0,414.082,414.5262,413.9536,414.5262,11339.0
2023-04-25 14:50:00,420.08,420.11,419.29,419.32,4386.0,414.6841,414.7137,413.9043,413.9339,4386.0
2023-04-25 14:55:00,419.29,419.92,419.23,419.92,6026.0,413.9043,414.5262,413.845,414.5262,6026.0
2023-04-25 15:00:00,419.96,420.64,419.75,420.26,7985.0,414.5657,415.2369,414.3584,414.8618,7985.0
2023-04-25 15:05:00,420.16,420.82,420.12,420.21,7308.0,414.7631,415.4146,414.7236,414.8125,7308.0
2023-04-25 15:10:00,420.26,420.6,419.99,420.54,8664.0,414.8618,415.1974,414.5953,415.1382,8664.0
2023-04-25 15:15:00,420.51,420.92,420.4,420.71,6721.0,415.1086,415.5133,415.0,415.306,6721.0
2023-04-25 15:20:00,420.8,421.2,420.5,420.61,7277.0,415.3949,415.7897,415.0987,415.2073,7277.0
2023-04-25 15:25:00,420.69,420.82,420.15,420.54,10451.0,415.2863,415.4146,414.7532,415.1382,10451.0
2023-04-25 15:30:00,420.57,421.39,420.46,421.16,22899.0,415.1678,415.9773,415.0592,415.7503,22899.0
2023-04-25 15:35:00,420.99,421.24,420.44,420.6,19618.0,415.5824,415.8292,415.0395,415.1974,19618.0
2023-04-25 15:40:00,420.61,421.21,420.13,420.13,23925.0,415.2073,415.7996,414.7335,414.7335,23925.0
2023-04-25 15:45:00,420.12,421.19,420.02,421.0,22576.0,414.7236,415.7799,414.6249,415.5923,22576.0
2023-04-25 15:50:00,420.78,421.46,420.36,420.54,55651.0,415.3751,416.0464,414.9605,415.1382,55651.0
2023-04-25 15:55:00,420.56,420.61,419.43,419.73,108740.0,415.158,415.2073,414.0425,414.3386,108740.0
2023-04-26 09:30:00,418.3,421.79,418.3,419.15,30614.0,412.927,416.3722,412.927,413.7661,30614.0
2023-04-26 09:35:00,419.0,421.96,419.0,420.78,13112.0,413.618,416.54,413.618,415.3751,13112.0
2023-04-26 09:40:00,420.52,420.52,418.81,419.85,12374.0,415.1185,415.1185,413.4304,414.4571,12374.0
2023-04-26 09:45:00,420.12,421.02,419.89,420.46,16100.0,414.7236,415.6121,414.4966,415.0592,16100.0
2023-04-26 09:50:00,420.31,422.52,420.0,420.94,8158.0,414.9112,417.0928,414.6052,415.5331,8158.0
2023-04-26 09:55:00,420.94,422.17,420.89,422.04,11910.0,415.5331,416.7473,415.4837,416.619,11910.0
2023-04-26 10:00:00,421.81,421.81,420.39,420.75,11208.0,416.3919,416.3919,414.9901,415.3455,11208.0
2023-04-26 10:05:00,420.7,421.72,420.32,420.71,6560.0,415.2962,416.3031,414.921,415.306,6560.0
2023-04-26 10:10:00,420.86,421.71,420.48,420.72,14329.0,415.4541,416.2932,415.079,415.3159,14329.0
2023-04-26 10:15:00,420.57,420.6,419.44,419.52,6405.0,415.1678,415.1974,414.0523,414.1313,6405.0
2023-04-26 10:20:00,419.74,420.24,418.76,420.17,30355.0,414.3485,414.8421,413.3811,414.773,30355.0
2023-04-26 10:25:00,420.05,420.17,418.63,419.5,20224.0,414.6545,414.773,413.2528,414.1116,20224.0
2023-04-26 10:30:00,419.41,420.75,419.32,420.63,9271.0,414.0227,415.3455,413.9339,415.2271,9271.0
2023-04-26 10:35:00,420.56,420.57,419.16,419.27,5854.0,415.158,415.1678,413.7759,413.8845,5854.0
2023-04-26 10:40:00,419.33,419.86,418.88,419.61,14475.0,413.9438,414.467,413.4995,414.2202,14475.0
2023-04-26 10:45:00,419.45,420.59,419.45,420.29,8829.0,414.0622,415.1876,414.0622,414.8914,8829.0
2023-04-26 10:50:00,420.27,420.44,419.45,420.05,4207.0,414.8717,415.0395,414.0622,414.6545,4207.0
2023-04-26 10:55:00,419.9,420.21,418.52,418.68,12660.0,414.5064,414.8125,413.1442,413.3021,12660.0
2023-04-26 11:00:00,418.63,420.28,418.62,419.54,15610.0,413.2528,414.8816,413.2429,414.1511,15610.0
2023-04-26 11:05:00,419.5,420.66,419.37,420.16,8962.0,414.1116,415.2567,413.9832,414.7631,8962.0
2023-04-26 11:10:00,420.07,420.44,420.0,420.0,4045.0,414.6743,415.0395,414.6052,414.6052,4045.0
2023-04-26 11:15:00,419.95,420.34,419.68,420.34,8799.0,414.5558,414.9408,414.2893,414.9408,8799.0
2023-04-26 11:20:00,420.15,420.85,420.15,420.54,10952.0,414.7532,415.4442,414.7532,415.1382,10952.0
2023-04-26 11:25:00,420.35,420.71,419.79,420.0,7738.0,414.9507,415.306,414.3979,414.6052,7738.0
2023-04-26 11:30:00,419.89,420.22,419.58,420.06,6374.0,414.4966,414.8223,414.1906,414.6644,6374.0
2023-04-26 11:35:00,420.08,420.08,418.88,419.11,10506.0,414.6841,414.6841,413.4995,413.7266,10506.0
2023-04-26 11:40:00,418.99,419.52,418.91,419.32,10720.0,413.6081,414.1313,413.5292,413.9339,10720.0
2023-04-26 11:45:00,419.25,419.49,418.95,419.08,9480.0,413.8648,414.1017,413.5686,413.697,9480.0
2023-04-26 11:50:00,419.06,419.06,418.56,418.83,7456.0,413.6772,413.6772,413.1837,413.4502,7456.0
2023-04-26 11:55:00,419.01,419.26,418.67,419.12,12835.0,413.6279,413.8747,413.2922,413.7365,12835.0
2023-04-26 12:00:00,419.12,421.18,419.12,421.18,6579.0,413.7365,415.77,413.7365,415.77,6579.0
2023-04-26 12:05:00,421.05,421.08,420.46,420.81,9154.0,415.6417,415.6713,415.0592,415.4048,9154.0
2023-04-26 12:10:00,420.76,420.76,419.93,420.31,8464.0,415.3554,415.3554,414.5361,414.9112,8464.0
2023-04-26 12:15:00,420.15,421.03,419.66,420.67,45138.0,414.7532,415.6219,414.2695,415.2666,45138.0
2023-04-26 12:20:00,420.39,420.39,419.83,420.19,11549.0,414.9901,414.9901,414.4373,414.7927,11549.0
2023-04-26 12:25:00,419.88,420.25,419.71,419.72,7410.0,414.4867,414.8519,414.3189,414.3288,7410.0
2023-04-26 12:30:00,419.6,419.63,418.53,418.53,7900.0,414.2103,414.2399,413.154,413.154,7900.0
2023-04-26 12:35:00,418.54,418.66,418.07,418.6,4100.0,413.1639,413.2824,412.6999,413.2231,4100.0
2023-04-26 12:40:00,418.6,419.02,417.7,418.06,6358.0,413.2231,413.6377,412.3347,412.6901,6358.0
2023-04-26 12:45:00,418.18,418.82,418.18,418.65,5952.0,412.8085,413.4403,412.8085,413.2725,5952.0
2023-04-26 12:50:00,418.58,419.16,418.28,418.82,4930.0,413.2034,413.7759,412.9072,413.4403,4930.0
2023-04-26 12:55:00,418.81,419.27,418.76,418.96,4028.0,413.4304,413.8845,413.3811,413.5785,4028.0
2023-04-26 13:00:00,419.04,419.47,418.83,419.33,7267.0,413.6575,414.082,413.4502,413.9438,7267.0
2023-04-26 13:05:00,419.13,419.49,418.78,418.92,6700.0,413.7463,414.1017,413.4008,413.539,6700.0
2023-04-26 13:10:00,419.01,419.21,418.76,419.19,4509.0,413.6279,413.8253,413.3811,413.8056,4509.0
2023-04-26 13:15:00,419.02,419.06,418.43,418.79,6077.0,413.6377,413.6772,413.0553,413.4107,6077.0
2023-04-26 13:20:00,418.76,418.85,418.49,418.51,3996.0,413.3811,413.4699,413.1146,413.1343,3996.0
2023-04-26 13:25:00,418.49,418.83,418.31,418.67,3325.0,413.1146,413.4502,412.9369,413.2922,3325.0
2023-04-26 13:30:00,418.83,419.77,418.58,419.77,9090.0,413.4502,414.3781,413.2034,414.3781,9090.0
2023-04-26 13:35:00,419.79,419.95,419.15,419.23,6364.0,414.3979,414.5558,413.7661,413.845,6364.0
2023-04-26 13:40:00,419.07,419.45,418.78,418.78,3008.0,413.6871,414.0622,413.4008,413.4008,3008.0
2023-04-26 13:45:00,418.66,418.66,417.49,417.55,3903.0,413.2824,413.2824,412.1274,412.1866,3903.0
2023-04-26 13:50:00,417.48,417.68,417.1,417.6,6312.0,412.1175,412.315,411.7424,412.236,6312.0
2023-04-26 13:55:00,417.6,417.73,417.27,417.55,10270.0,412.236,412.3643,411.9102,412.1866,10270.0
2023-04-26 14:00:00,417.55,417.61,417.2,417.55,6176.0,412.1866,412.2459,411.8411,412.1866,6176.0
2023-04-26 14:05:00,417.5,417.83,417.5,417.74,4444.0,412.1373,412.463,412.1373,412.3742,4444.0
2023-04-26 14:10:00,417.58,417.58,416.65,416.95,29071.0,412.2162,412.2162,411.2982,411.5943,29071.0
2023-04-26 14:15:00,417.04,417.14,416.27,416.27,39694.0,411.6832,411.7819,410.9231,410.9231,39694.0
2023-04-26 14:20:00,416.4,417.55,416.06,417.55,4597.0,411.0514,412.1866,410.7158,412.1866,4597.0
2023-04-26 14:25:00,417.6,418.32,417.6,418.31,6470.0,412.236,412.9467,412.236,412.9369,6470.0
2023-04-26 14:30:00,418.12,418.12,416.61,416.61,5251.0,412.7493,412.7493,411.2587,411.2587,5251.0
2023-04-26 14:35:00,416.78,417.3,416.5,417.24,10595.0,411.4265,411.9398,411.1501,411.8806,10595.0
2023-04-26 14:40:00,417.22,417.38,416.66,416.97,29541.0,411.8609,412.0188,411.3081,411.6141,29541.0
2023-04-26 14:45:00,417.01,417.3,416.54,416.9,4916.0,411.6536,411.9398,411.1896,411.545,4916.0
2023-04-26 14:50:00,416.91,417.19,416.64,416.64,4701.0,411.5548,411.8313,411.2883,411.2883,4701.0
2023-04-26 14:55:00,416.56,416.81,415.68,416.25,12065.0,411.2093,411.4561,410.3406,410.9033,12065.0
2023-04-26 15:00:00,416.36,416.41,415.52,415.54,8655.0,411.0119,411.0613,410.1827,410.2024,8655.0
2023-04-26 15:05:00,415.64,415.76,415.01,415.24,8385.0,410.3012,410.4196,409.6793,409.9063,8385.0
2023-04-26 15:10:00,415.3,416.29,415.3,415.97,7673.0,409.9655,410.9428,409.9655,410.6269,7673.0
2023-04-26 15:15:00,416.04,416.18,415.32,415.6,8036.0,410.696,410.8342,409.9853,410.2617,8036.0
2023-04-26 15:20:00,415.56,416.15,415.4,415.73,9611.0,410.2222,410.8046,410.0642,410.39,9611.0
2023-04-26 15:25:00,415.8,415.85,415.37,415.56,10752.0,410.4591,410.5085,410.0346,410.2222,10752.0
2023-04-26 15:30:00,415.68,415.86,414.81,414.82,18398.0,410.3406,410.5183,409.4818,409.4917,18398.0
2023-04-26 15:35:00,414.92,415.1,414.58,414.67,13747.0,409.5904,409.7681,409.2548,409.3436,13747.0
2023-04-26 15:40:00,414.73,414.92,414.2,414.24,15497.0,409.4028,409.5904,408.8797,408.9191,15497.0
2023-04-26 15:45:00,414.22,414.71,413.69,413.77,33580.0,408.8994,409.3831,408.3762,408.4552,33580.0
2023-04-26 15:50:00,413.7,413.83,412.94,413.65,57325.0,408.3861,408.5144,407.6358,408.3367,57325.0
2023-04-26 15:55:00,413.64,414.46,413.55,413.7,134316.0,408.3268,409.1363,408.238,408.3861,134316.0
2023-04-27 09:30:00,416.86,416.94,414.72,415.6,23053.0,411.5055,411.5845,409.393,410.2617,23053.0
2023-04-27 09:35:00,415.6,416.39,414.82,415.7,14249.0,410.2617,411.0415,409.4917,410.3604,14249.0
2023-04-27 09:40:00,416.0,416.55,414.88,415.19,23672.0,410.6565,411.1995,409.5509,409.8569,23672.0
2023-04-27 09:45:00,414.98,415.27,414.67,415.06,6676.0,409.6496,409.9359,409.3436,409.7286,6676.0
2023-04-27 09:50:00,415.06,416.76,415.06,416.28,13467.0,409.7286,411.4068,409.7286,410.9329,13467.0
2023-04-27 09:55:00,416.37,416.37,414.89,415.07,11061.0,411.0218,411.0218,409.5608,409.7385,11061.0
2023-04-27 10:00:00,415.08,415.66,414.34,415.18,5158.0,409.7484,410.3209,409.0179,409.8471,5158.0
2023-04-27 10:05:00,414.86,415.63,414.78,415.56,8859.0,409.5312,410.2913,409.4522,410.2222,8859.0
2023-04-27 10:10:00,415.58,416.28,415.02,416.28,5986.0,410.2419,410.9329,409.6891,410.9329,5986.0
2023-04-27 10:15:00,416.41,417.4,416.09,417.38,7847.0,411.0613,412.0386,410.7454,412.0188,7847.0
2023-04-27 10:20:00,417.19,417.55,416.44,417.55,5510.0,411.8313,412.1866,411.0909,412.1866,5510.0
2023-04-27 10:25:00,417.42,418.05,417.15,418.05,3599.0,412.0583,412.6802,411.7918,412.6802,3599.0
2023-04-27 10:30:00,418.05,418.24,417.59,417.86,3182.0,412.6802,412.8678,412.2261,412.4926,3182.0
2023-04-27 10:35:00,418.25,419.37,418.25,418.94,4390.0,412.8776,413.9832,412.8776,413.5588,4390.0
2023-04-27 10:40:00,419.02,420.15,418.97,420.15,5703.0,413.6377,414.7532,413.5884,414.7532,5703.0
2023-04-27 10:45:00,420.09,420.09,419.45,419.71,14541.0,414.694,414.694,414.0622,414.3189,14541.0
2023-04-27 10:50:00,419.64,419.64,418.57,418.96,14870.0,414.2498,414.2498,413.1935,413.5785,14870.0
2023-04-27 10:55:00,419.0,419.51,418.67,419.44,9546.0,413.618,414.1215,413.2922,414.0523,9546.0
2023-04-27 11:00:00,419.44,419.99,419.44,419.65,11544.0,414.0523,414.5953,414.0523,414.2597,11544.0
2023-04-27 11:05:00,419.77,420.55,419.76,420.11,4677.0,414.3781,415.1481,414.3682,414.7137,4677.0
2023-04-27 11:10:00,420.11,421.49,420.05,421.38,7639.0,414.7137,416.076,414.6545,415.9674,7639.0
2023-04-27 11:15:00,421.41,421.47,421.0,421.38,7173.0,415.997,416.0563,415.5923,415.9674,7173.0
2023-04-27 11:20:00,421.22,422.07,421.09,422.06,8879.0,415.8095,416.6486,415.6812,416.6387,8879.0
2023-04-27 11:25:00,422.07,422.64,421.63,421.65,12359.0,416.6486,417.2112,416.2142,416.234,12359.0
2023-04-27 11:30:00,421.85,422.24,421.57,421.57,7028.0,416.4314,416.8164,416.155,416.155,7028.0
2023-04-27 11:35:00,421.72,421.91,421.56,421.81,1944.0,416.3031,416.4906,416.1451,416.3919,1944.0
2023-04-27 11:40:00,421.62,422.24,421.52,421.59,6224.0,416.2043,416.8164,416.1056,416.1747,6224.0
2023-04-27 11:45:00,421.67,422.05,421.5,422.05,3757.0,416.2537,416.6288,416.0859,416.6288,3757.0
2023-04-27 11:50:00,422.03,422.13,421.68,421.98,5451.0,416.6091,416.7078,416.2636,416.5597,5451.0
2023-04-27 11:55:00,421.94,422.56,421.94,422.34,4845.0,416.5202,417.1323,416.5202,416.9151,4845.0
2023-04-27 12:00:00,422.34,423.29,422.24,423.16,4441.0,416.9151,417.8529,416.8164,417.7246,4441.0
2023-04-27 12:05:00,423.15,423.65,423.06,423.63,2900.0,417.7147,418.2083,417.6259,418.1885,2900.0
2023-04-27 12:10:00,423.69,423.85,423.29,423.85,5648.0,418.2478,418.4057,417.8529,418.4057,5648.0
2023-04-27 12:15:00,424.06,424.21,423.55,424.01,5192.0,418.613,418.7611,418.1096,418.5636,5192.0
2023-04-27 12:20:00,423.93,424.38,423.86,424.35,3630.0,418.4847,418.9289,418.4156,418.8993,3630.0
2023-04-27 12:25:00,424.18,424.78,424.18,424.5,3001.0,418.7315,419.3238,418.7315,419.0474,3001.0
2023-04-27 12:30:00,424.6,425.49,424.51,425.36,4300.0,419.1461,420.0246,419.0572,419.8963,4300.0
2023-04-27 12:35:00,425.16,425.4,425.0,425.12,8406.0,419.6989,419.9358,419.5409,419.6594,8406.0
2023-04-27 12:40:00,425.36,426.13,425.13,425.96,4329.0,419.8963,420.6564,419.6693,420.4886,4329.0
2023-04-27 12:45:00,426.08,426.44,425.96,426.07,4828.0,420.6071,420.9624,420.4886,420.5972,4828.0
2023-04-27 12:50:00,426.08,426.27,425.81,425.97,5800.0,420.6071,420.7946,420.3405,420.4985,5800.0
2023-04-27 12:55:00,425.94,426.35,425.79,425.99,8498.0,420.4689,420.8736,420.3208,420.5182,8498.0
2023-04-27 13:00:00,426.08,426.21,425.75,426.0,4600.0,420.6071,420.7354,420.2813,420.5281,4600.0
2023-04-27 13:05:00,426.24,426.31,425.79,425.92,7040.0,420.765,420.8341,420.3208,420.4491,7040.0
2023-04-27 13:10:00,425.99,426.16,425.83,425.86,3058.0,420.5182,420.686,420.3603,420.3899,3058.0
2023-04-27 13:15:00,425.86,426.09,425.38,425.55,6114.0,420.3899,420.6169,419.9161,420.0839,6114.0
2023-04-27 13:20:00,425.55,425.64,425.21,425.22,8212.0,420.0839,420.1727,419.7482,419.7581,8212.0
2023-04-27 13:25:00,425.17,425.35,424.95,424.97,4500.0,419.7087,419.8864,419.4916,419.5113,4500.0
2023-04-27 13:30:00,424.86,426.61,424.86,426.31,15061.0,419.4027,421.1303,419.4027,420.8341,15061.0
2023-04-27 13:35:00,426.3,426.37,425.79,426.04,7132.0,420.8242,420.8933,420.3208,420.5676,7132.0
2023-04-27 13:40:00,426.04,426.29,425.87,426.27,5128.0,420.5676,420.8144,420.3998,420.7946,5128.0
2023-04-27 13:45:00,426.01,426.91,426.01,426.5,14860.0,420.538,421.4264,420.538,421.0217,14860.0
2023-04-27 13:50:00,426.4,427.3,426.4,427.27,1950.0,420.9229,421.8114,420.9229,421.7818,1950.0
2023-04-27 13:55:00,427.13,427.13,426.7,426.7,4347.0,421.6436,421.6436,421.2191,421.2191,4347.0
2023-04-27 14:00:00,426.64,427.54,426.64,427.25,4135.0,421.1599,422.0483,421.1599,421.762,4135.0
2023-04-27 14:05:00,427.26,427.26,426.81,426.81,2416.0,421.7719,421.7719,421.3277,421.3277,2416.0
2023-04-27 14:10:00,427.02,427.08,426.69,426.93,3495.0,421.535,421.5942,421.2092,421.4461,3495.0
2023-04-27 14:15:00,427.07,427.81,427.07,427.78,2607.0,421.5843,422.3148,421.5843,422.2852,2607.0
2023-04-27 14:20:00,427.69,427.8,427.47,427.69,4736.0,422.1964,422.305,421.9792,422.1964,4736.0
2023-04-27 14:25:00,427.69,427.8,427.15,427.75,9760.0,422.1964,422.305,421.6633,422.2556,9760.0
2023-04-27 14:30:00,427.58,428.19,427.36,428.04,2996.0,422.0878,422.69,421.8706,422.5419,2996.0
2023-04-27 14:35:00,427.95,428.19,427.67,427.71,8750.0,422.453,422.69,422.1766,422.2161,8750.0
2023-04-27 14:40:00,427.78,428.14,427.35,428.14,2689.0,422.2852,422.6406,421.8607,422.6406,2689.0
2023-04-27 14:45:00,428.29,428.3,427.69,427.89,10099.0,422.7887,422.7985,422.1964,422.3938,10099.0
2023-04-27 14:50:00,428.14,428.55,428.14,428.23,3915.0,422.6406,423.0453,422.6406,422.7294,3915.0
2023-04-27 14:55:00,428.39,429.0,428.28,429.0,4651.0,422.8874,423.4896,422.7788,423.4896,4651.0
2023-04-27 15:00:00,429.13,429.32,428.96,429.32,4453.0,423.6179,423.8054,423.4501,423.8054,4453.0
2023-04-27 15:05:00,429.22,429.84,429.13,429.44,8117.0,423.7067,424.3188,423.6179,423.9239,8117.0
2023-04-27 15:10:00,429.29,429.38,428.66,428.97,7243.0,423.7758,423.8647,423.1539,423.4599,7243.0
2023-04-27 15:15:00,429.1,429.49,428.81,429.23,5859.0,423.5883,423.9733,423.302,423.7166,5859.0
2023-04-27 15:20:00,429.17,429.72,428.9,429.45,7298.0,423.6574,424.2003,423.3908,423.9338,7298.0
2023-04-27 15:25:00,429.49,429.65,429.3,429.54,6940.0,423.9733,424.1312,423.7857,424.0226,6940.0
2023-04-27 15:30:00,429.36,429.99,429.15,429.68,15196.0,423.8449,424.4668,423.6376,424.1608,15196.0
2023-04-27 15:35:00,429.64,429.72,429.22,429.32,12046.0,424.1213,424.2003,423.7067,423.8054,12046.0
2023-04-27 15:40:00,429.4,430.0,429.08,429.73,12444.0,423.8844,424.4767,423.5685,424.2102,12444.0
2023-04-27 15:45:00,429.7,430.39,429.57,429.91,16041.0,424.1806,424.8617,424.0522,424.3879,16041.0
2023-04-27 15:50:00,429.89,430.05,429.43,429.86,35541.0,424.3681,424.5261,423.914,424.3385,35541.0
2023-04-27 15:55:00,429.85,429.86,428.64,429.15,60804.0,424.3286,424.3385,423.1342,423.6376,60804.0
2023-04-28 09:30:00,428.73,428.73,426.93,427.68,15268.0,423.223,423.223,421.4461,422.1865,15268.0
2023-04-28 09:35:00,427.52,427.59,425.57,427.36,7786.0,422.0286,422.0977,420.1036,421.8706,7786.0
2023-04-28 09:40:00,427.19,427.47,425.41,426.68,8937.0,421.7028,421.9792,419.9457,421.1994,8937.0
2023-04-28 09:45:00,426.68,428.18,426.68,427.88,8300.0,421.1994,422.6801,421.1994,422.3839,8300.0
2023-04-28 09:50:00,427.7,429.55,427.68,429.14,7314.0,422.2063,424.0325,422.1865,423.6278,7314.0
2023-04-28 09:55:00,429.84,429.94,428.7,428.7,17850.0,424.3188,424.4175,423.1934,423.1934,17850.0
2023-04-28 10:00:00,429.1,429.87,428.5,429.71,11586.0,423.5883,424.3484,422.996,424.1904,11586.0
2023-04-28 10:05:00,429.62,430.01,429.0,429.8,146688.0,424.1016,424.4866,423.4896,424.2793,146688.0
2023-04-28 10:10:00,429.75,431.56,429.71,431.34,20579.0,424.2299,426.0167,424.1904,425.7995,20579.0
2023-04-28 10:15:00,431.17,431.56,430.49,430.66,14849.0,425.6317,426.0167,424.9604,425.1282,14849.0
2023-04-28 10:20:00,430.62,430.62,429.85,430.08,25395.0,425.0887,425.0887,424.3286,424.5557,25395.0
2023-04-28 10:25:00,430.19,430.52,429.5,430.52,57919.0,424.6643,424.99,423.9831,424.99,57919.0
2023-04-28 10:30:00,430.54,430.54,427.95,427.95,7109.0,425.0098,425.0098,422.453,422.453,7109.0
2023-04-28 10:35:00,427.81,427.81,426.11,427.26,68451.0,422.3148,422.3148,420.6367,421.7719,68451.0
2023-04-28 10:40:00,427.25,427.25,426.1,427.04,5149.0,421.762,421.762,420.6268,421.5547,5149.0
2023-04-28 10:45:00,427.22,427.97,427.18,427.97,9424.0,421.7324,422.4728,421.6929,422.4728,9424.0
2023-04-28 10:50:00,428.18,428.24,427.86,428.22,2965.0,422.6801,422.7393,422.3642,422.7196,2965.0
2023-04-28 10:55:00,427.86,427.87,424.84,425.08,8236.0,422.3642,422.3741,419.383,419.6199,8236.0
2023-04-28 11:00:00,425.56,425.56,424.79,425.07,4487.0,420.0937,420.0937,419.3336,419.61,4487.0
2023-04-28 11:05:00,425.14,427.13,425.14,427.0,4984.0,419.6791,421.6436,419.6791,421.5152,4984.0
2023-04-28 11:10:00,427.06,427.06,426.41,427.0,4157.0,421.5745,421.5745,420.9328,421.5152,4157.0
2023-04-28 11:15:00,426.9,427.42,426.42,427.25,7130.0,421.4165,421.9298,420.9427,421.762,7130.0
2023-04-28 11:20:00,427.3,427.3,426.85,427.25,3635.0,421.8114,421.8114,421.3672,421.762,3635.0
2023-04-28 11:25:00,427.28,427.3,426.77,427.24,8238.0,421.7916,421.8114,421.2882,421.7522,8238.0
2023-04-28 11:30:00,427.28,428.12,427.28,427.93,3288.0,421.7916,422.6209,421.7916,422.4333,3288.0
2023-04-28 11:35:00,428.06,428.24,427.62,427.62,5703.0,422.5616,422.7393,422.1273,422.1273,5703.0
2023-04-28 11:40:00,427.48,428.15,427.28,427.9,4031.0,421.9891,422.6505,421.7916,422.4037,4031.0
2023-04-28 11:45:00,427.9,429.52,427.9,429.52,9844.0,422.4037,424.0029,422.4037,424.0029,9844.0
2023-04-28 11:50:00,429.4,430.01,429.4,429.81,1967.0,423.8844,424.4866,423.8844,424.2891,1967.0
2023-04-28 11:55:00,429.67,430.7,429.64,430.69,4300.0,424.1509,425.1677,424.1213,425.1578,4300.0
2023-04-28 12:00:00,430.97,431.59,430.88,431.57,1789.0,425.4342,426.0463,425.3454,426.0265,1789.0
2023-04-28 12:05:00,431.54,432.19,431.53,431.84,3531.0,425.9969,426.6386,425.9871,426.2931,3531.0
2023-04-28 12:10:00,431.83,432.28,431.83,432.28,1800.0,426.2832,426.7274,426.2832,426.7274,1800.0
2023-04-28 12:15:00,432.18,432.18,431.29,431.42,2606.0,426.6287,426.6287,425.7501,425.8785,2606.0
2023-04-28 12:20:00,431.46,431.92,431.46,431.88,2200.0,425.918,426.372,425.918,426.3326,2200.0
2023-04-28 12:25:00,431.76,432.3,431.31,432.3,1200.0,426.2141,426.7472,425.7699,426.7472,1200.0
2023-04-28 12:30:00,432.31,432.87,432.0,432.0,2661.0,426.757,427.3098,426.451,426.451,2661.0
2023-04-28 12:35:00,431.92,432.01,431.06,431.06,3088.0,426.372,426.4609,425.5231,425.5231,3088.0
2023-04-28 12:40:00,431.19,431.74,430.71,431.43,3028.0,425.6514,426.1944,425.1776,425.8883,3028.0
2023-04-28 12:45:00,432.11,432.19,431.77,432.19,634.0,426.5596,426.6386,426.224,426.6386,634.0
2023-04-28 12:50:00,432.47,432.67,432.0,432.52,1381.0,426.915,427.1124,426.451,426.9643,1381.0
2023-04-28 12:55:00,432.64,433.01,432.58,432.8,1188.0,427.0828,427.448,427.0236,427.2407,1188.0
2023-04-28 13:00:00,432.77,432.77,431.83,431.83,1743.0,427.2111,427.2111,426.2832,426.2832,1743.0
2023-04-28 13:05:00,432.11,432.66,432.05,432.56,1551.0,426.5596,427.1025,426.5004,427.0038,1551.0
2023-04-28 13:10:00,432.56,433.07,432.48,433.04,6537.0,427.0038,427.5073,426.9249,427.4777,6537.0
2023-04-28 13:15:00,433.04,433.04,432.28,432.29,2862.0,427.4777,427.4777,426.7274,426.7373,2862.0
2023-04-28 13:20:00,432.11,432.29,432.07,432.19,600.0,426.5596,426.7373,426.5201,426.6386,600.0
2023-04-28 13:25:00,432.02,432.31,432.02,432.08,4046.0,426.4708,426.757,426.4708,426.53,4046.0
2023-04-28 13:30:00,432.31,432.45,431.98,431.98,2547.0,426.757,426.8952,426.4313,426.4313,2547.0
2023-04-28 13:35:00,431.99,432.12,431.17,431.64,4000.0,426.4411,426.5695,425.6317,426.0956,4000.0
2023-04-28 13:40:00,431.8,431.95,431.59,431.88,2320.0,426.2536,426.4017,426.0463,426.3326,2320.0
2023-04-28 13:45:00,432.07,432.07,431.75,431.77,715.0,426.5201,426.5201,426.2042,426.224,715.0
2023-04-28 13:50:00,431.91,432.17,431.9,432.13,725.0,426.3622,426.6188,426.3523,426.5793,725.0
2023-04-28 13:55:00,431.78,432.28,431.61,432.17,2957.0,426.2338,426.7274,426.066,426.6188,2957.0
2023-04-28 14:00:00,432.11,433.62,432.1,433.61,9667.0,426.5596,428.0502,426.5497,428.0403,9667.0
2023-04-28 14:05:00,433.6,433.89,433.38,433.89,15503.0,428.0305,428.3167,427.8133,428.3167,15503.0
2023-04-28 14:10:00,433.89,434.49,433.38,434.26,19576.0,428.3167,428.909,427.8133,428.682,19576.0
2023-04-28 14:15:00,434.08,462.5,434.03,450.3,206056.0,428.5043,456.5592,428.4549,444.516,206056.0
2023-04-28 14:20:00,450.01,450.01,441.4,443.55,84674.0,444.2297,444.2297,435.7303,437.8527,84674.0
2023-04-28 14:25:00,443.99,447.0,443.37,445.8,42927.0,438.287,441.2583,437.675,440.0738,42927.0
2023-04-28 14:30:00,445.5,448.39,445.46,448.02,68797.0,439.7776,442.6305,439.7381,442.2652,68797.0
2023-04-28 14:35:00,448.02,448.02,444.84,445.69,59024.0,442.2652,442.2652,439.1261,439.9652,59024.0
2023-04-28 14:40:00,445.71,445.74,442.11,443.3,24781.0,439.9849,440.0145,436.4312,437.6059,24781.0
2023-04-28 14:45:00,443.04,443.04,441.16,441.97,13581.0,437.3492,437.3492,435.4934,436.293,13581.0
2023-04-28 14:50:00,442.08,442.22,441.08,441.6,7017.0,436.4015,436.5397,435.4144,435.9277,7017.0
2023-04-28 14:55:00,441.35,442.52,440.92,441.55,13518.0,435.6809,436.8359,435.2564,435.8783,13518.0
2023-04-28 15:00:00,441.52,442.8,441.22,442.12,13503.0,435.8487,437.1123,435.5526,436.441,13503.0
2023-04-28 15:05:00,441.99,442.76,441.85,442.34,12511.0,436.3127,437.0728,436.1745,436.6582,12511.0
2023-04-28 15:10:00,442.34,443.23,442.24,443.23,9271.0,436.6582,437.5368,436.5595,437.5368,9271.0
2023-04-28 15:15:00,443.16,444.38,442.87,444.38,6012.0,437.4677,438.672,437.1814,438.672,6012.0
2023-04-28 15:20:00,444.39,444.39,442.5,442.77,12164.0,438.6819,438.6819,436.8161,437.0827,12164.0
2023-04-28 15:25:00,442.84,442.95,442.42,442.5,9446.0,437.1518,437.2604,436.7372,436.8161,9446.0
2023-04-28 15:30:00,442.48,442.49,441.91,442.24,14227.0,436.7964,436.8063,436.2337,436.5595,14227.0
2023-04-28 15:35:00,442.33,442.48,441.93,442.21,12447.0,436.6483,436.7964,436.2535,436.5299,12447.0
2023-04-28 15:40:00,442.18,443.7,442.09,443.69,12803.0,436.5003,438.0007,436.4114,437.9909,12803.0
2023-04-28 15:45:00,443.66,444.18,443.17,443.9,22167.0,437.9612,438.4746,437.4775,438.1982,22167.0
2023-04-28 15:50:00,444.08,444.4,443.55,444.38,44329.0,438.3759,438.6917,437.8527,438.672,44329.0
2023-04-28 15:55:00,444.09,444.4,443.47,444.03,119317.0,438.3857,438.6917,437.7737,438.3265,119317.0
2023-05-01 09:30:00,441.79,442.96,441.19,441.49,37101.0,436.1153,437.2702,435.523,435.8191,37101.0
2023-05-01 09:35:00,441.34,442.39,440.08,442.19,12206.0,435.671,436.7076,434.4272,436.5101,12206.0
2023-05-01 09:40:00,442.67,442.8,441.67,441.83,6545.0,436.984,437.1123,435.9968,436.1548,6545.0
2023-05-01 09:45:00,441.45,443.9,441.11,443.9,5192.0,435.7796,438.1982,435.444,438.1982,5192.0
2023-05-01 09:50:00,443.93,444.48,443.1,443.86,14986.0,438.2278,438.7707,437.4084,438.1587,14986.0
2023-05-01 09:55:00,444.0,444.0,443.04,443.65,7341.0,438.2969,438.2969,437.3492,437.9514,7341.0
2023-05-01 10:00:00,443.32,443.65,441.54,441.9,10598.0,437.6256,437.9514,435.8685,436.2239,10598.0
2023-05-01 10:05:00,441.55,442.07,441.06,442.07,5786.0,435.8783,436.3917,435.3946,436.3917,5786.0
2023-05-01 10:10:00,442.29,442.29,440.15,440.16,3589.0,436.6088,436.6088,434.4963,434.5062,3589.0
2023-05-01 10:15:00,440.03,443.27,439.97,442.21,26145.0,434.3779,437.5763,434.3186,436.5299,26145.0
2023-05-01 10:20:00,442.21,442.21,440.0,440.23,3750.0,436.5299,436.5299,434.3483,434.5753,3750.0
2023-05-01 10:25:00,440.07,440.73,440.06,440.42,3088.0,434.4174,435.0689,434.4075,434.7629,3088.0
2023-05-01 10:30:00,440.53,441.66,440.07,441.3,4138.0,434.8715,435.9869,434.4174,435.6316,4138.0
2023-05-01 10:35:00,441.48,442.5,441.48,442.39,2500.0,435.8092,436.8161,435.8092,436.7076,2500.0
2023-05-01 10:40:00,442.39,442.69,441.72,442.37,32664.0,436.7076,437.0037,436.0462,436.6878,32664.0
2023-05-01 10:45:00,442.64,444.59,442.48,444.59,13537.0,436.9543,438.8793,436.7964,438.8793,13537.0
2023-05-01 10:50:00,444.46,444.66,443.13,444.47,15980.0,438.751,438.9484,437.4381,438.7608,15980.0
2023-05-01 10:55:00,444.17,445.33,443.63,445.09,22744.0,438.4647,439.6098,437.9316,439.3729,22744.0
2023-05-01 11:00:00,445.19,445.97,443.9,444.74,14216.0,439.4716,440.2416,438.1982,439.0274,14216.0
2023-05-01 11:05:00,444.67,445.11,444.28,444.38,7525.0,438.9583,439.3926,438.5733,438.672,7525.0
2023-05-01 11:10:00,444.17,444.79,444.17,444.6,7279.0,438.4647,439.0767,438.4647,438.8892,7279.0
2023-05-01 11:15:00,444.36,444.48,442.1,442.5,11372.0,438.6523,438.7707,436.4213,436.8161,11372.0
2023-05-01 11:20:00,442.5,442.85,441.32,441.35,6407.0,436.8161,437.1617,435.6513,435.6809,6407.0
2023-05-01 11:25:00,441.34,442.42,441.08,442.42,7452.0,435.671,436.7372,435.4144,436.7372,7452.0
2023-05-01 11:30:00,442.16,442.55,441.44,441.81,7279.0,436.4805,436.8655,435.7698,436.135,7279.0
2023-05-01 11:35:00,441.81,442.39,441.62,441.68,2985.0,436.135,436.7076,435.9475,436.0067,2985.0
2023-05-01 11:40:00,441.79,442.23,441.57,442.23,2955.0,436.1153,436.5496,435.8981,436.5496,2955.0
2023-05-01 11:45:00,441.97,442.5,441.97,442.45,4457.0,436.293,436.8161,436.293,436.7668,4457.0
2023-05-01 11:50:00,442.55,442.69,442.34,442.52,4017.0,436.8655,437.0037,436.6582,436.8359,4017.0
2023-05-01 11:55:00,442.34,442.83,442.3,442.69,3103.0,436.6582,437.1419,436.6187,437.0037,3103.0
2023-05-01 12:00:00,442.69,443.17,442.66,442.75,6112.0,437.0037,437.4775,436.9741,437.0629,6112.0
2023-05-01 12:05:00,442.65,443.22,442.48,443.22,1200.0,436.9642,437.5269,436.7964,437.5269,1200.0
2023-05-01 12:10:00,443.52,443.52,443.3,443.33,2748.0,437.823,437.823,437.6059,437.6355,2748.0
2023-05-01 12:15:00,443.49,444.86,443.49,444.86,4573.0,437.7934,439.1458,437.7934,439.1458,4573.0
2023-05-01 12:20:00,444.75,445.18,444.59,444.76,9171.0,439.0372,439.4617,438.8793,439.0471,9171.0
2023-05-01 12:25:00,444.59,445.75,444.32,444.89,36970.0,438.8793,440.0244,438.6128,439.1754,36970.0
2023-05-01 12:30:00,445.03,446.5,444.84,446.19,6116.0,439.3136,440.7648,439.1261,440.4587,6116.0
2023-05-01 12:35:00,446.22,446.31,445.62,446.31,4162.0,440.4884,440.5772,439.8961,440.5772,4162.0
2023-05-01 12:40:00,446.17,446.31,445.54,445.55,1823.0,440.439,440.5772,439.8171,439.827,1823.0
2023-05-01 12:45:00,445.69,446.0,445.38,445.75,5432.0,439.9652,440.2712,439.6592,440.0244,5432.0
2023-05-01 12:50:00,445.99,446.26,445.64,446.08,5409.0,440.2613,440.5279,439.9158,440.3502,5409.0
2023-05-01 12:55:00,446.08,446.65,445.62,446.64,5469.0,440.3502,440.9128,439.8961,440.903,5469.0
2023-05-01 13:00:00,446.47,446.73,446.24,446.48,4410.0,440.7352,440.9918,440.5081,440.745,4410.0
2023-05-01 13:05:00,446.51,446.51,445.9,445.9,3167.0,440.7746,440.7746,440.1725,440.1725,3167.0
2023-05-01 13:10:00,445.9,446.74,445.9,446.42,4775.0,440.1725,441.0017,440.1725,440.6858,4775.0
2023-05-01 13:15:00,446.44,446.5,445.59,445.59,1900.0,440.7055,440.7648,439.8665,439.8665,1900.0
2023-05-01 13:20:00,445.8,446.47,445.64,445.98,6225.0,440.0738,440.7352,439.9158,440.2514,6225.0
2023-05-01 13:25:00,446.13,446.13,445.16,445.16,2768.0,440.3995,440.3995,439.442,439.442,2768.0
2023-05-01 13:30:00,445.05,445.21,444.84,444.85,3500.0,439.3334,439.4913,439.1261,439.136,3500.0
2023-05-01 13:35:00,445.02,445.31,444.28,444.39,2150.0,439.3038,439.5901,438.5733,438.6819,2150.0
2023-05-01 13:40:00,444.45,444.67,443.84,443.9,3070.0,438.7411,438.9583,438.1389,438.1982,3070.0
2023-05-01 13:45:00,443.83,444.28,443.82,443.9,4308.0,438.1291,438.5733,438.1192,438.1982,4308.0
2023-05-01 13:50:00,443.96,444.14,443.73,443.85,3530.0,438.2574,438.4351,438.0303,438.1488,3530.0
2023-05-01 13:55:00,444.08,444.2,443.82,444.15,3199.0,438.3759,438.4943,438.1192,438.445,3199.0
2023-05-01 14:00:00,444.12,444.95,443.99,444.55,5121.0,438.4153,439.2347,438.287,438.8398,5121.0
2023-05-01 14:05:00,444.65,445.27,444.35,445.12,8172.0,438.9385,439.5506,438.6424,439.4025,8172.0
2023-05-01 14:10:00,445.14,445.57,444.84,445.53,6823.0,439.4222,439.8467,439.1261,439.8072,6823.0
2023-05-01 14:15:00,445.33,445.34,444.22,444.22,4125.0,439.6098,439.6197,438.5141,438.5141,4125.0
2023-05-01 14:20:00,444.29,444.42,443.76,443.91,4474.0,438.5832,438.7115,438.06,438.208,4474.0
2023-05-01 14:25:00,444.12,444.24,443.58,443.59,3108.0,438.4153,438.5338,437.8823,437.8921,3108.0
2023-05-01 14:30:00,443.86,444.0,443.11,443.12,5026.0,438.1587,438.2969,437.4183,437.4282,5026.0
2023-05-01 14:35:00,442.85,443.32,442.79,443.06,7000.0,437.1617,437.6256,437.1024,437.369,7000.0
2023-05-01 14:40:00,443.03,443.04,442.13,442.62,13452.0,437.3393,437.3492,436.4509,436.9346,13452.0
2023-05-01 14:45:00,442.74,442.76,442.38,442.56,3988.0,437.0531,437.0728,436.6977,436.8754,3988.0
2023-05-01 14:50:00,442.56,442.96,442.48,442.96,2100.0,436.8754,437.2702,436.7964,437.2702,2100.0
2023-05-01 14:55:00,442.98,443.35,442.98,443.1,2997.0,437.29,437.6552,437.29,437.4084,2997.0
2023-05-01 15:00:00,443.18,443.59,443.04,443.05,5126.0,437.4874,437.8921,437.3492,437.3591,5126.0
2023-05-01 15:05:00,443.1,443.8,443.09,443.38,4232.0,437.4084,438.0994,437.3986,437.6848,4232.0
2023-05-01 15:10:00,443.42,443.62,442.67,442.67,3532.0,437.7243,437.9218,436.984,436.984,3532.0
2023-05-01 15:15:00,442.55,442.61,442.03,442.31,3658.0,436.8655,436.9247,436.3522,436.6286,3658.0
2023-05-01 15:20:00,442.44,442.81,442.31,442.33,3605.0,436.7569,437.1222,436.6286,436.6483,3605.0
2023-05-01 15:25:00,442.35,442.52,441.99,442.04,3943.0,436.6681,436.8359,436.3127,436.3621,3943.0
2023-05-01 15:30:00,442.27,442.27,441.64,441.71,7456.0,436.5891,436.5891,435.9672,436.0363,7456.0
2023-05-01 15:35:00,441.75,441.75,440.65,440.84,7426.0,436.0758,436.0758,434.9899,435.1775,7426.0
2023-05-01 15:40:00,440.8,441.57,440.65,441.57,11327.0,435.138,435.8981,434.9899,435.8981,11327.0
2023-05-01 15:45:00,441.53,442.11,441.52,441.99,11160.0,435.8586,436.4312,435.8487,436.3127,11160.0
2023-05-01 15:50:00,442.12,442.23,441.55,441.98,13727.0,436.441,436.5496,435.8783,436.3028,13727.0
2023-05-01 15:55:00,442.0,442.92,441.27,442.52,104724.0,436.3226,437.2308,435.6019,436.8359,104724.0
2023-05-02 09:30:00,444.04,445.37,441.3,441.48,35062.0,438.3364,439.6493,435.6316,435.8092,35062.0
2023-05-02 09:35:00,441.94,442.78,441.4,441.4,8365.0,436.2633,437.0926,435.7303,435.7303,8365.0
2023-05-02 09:40:00,441.66,442.2,440.57,441.02,8254.0,435.9869,436.52,434.9109,435.3552,8254.0
2023-05-02 09:45:00,441.43,444.24,441.42,444.24,6660.0,435.7599,438.5338,435.75,438.5338,6660.0
2023-05-02 09:50:00,444.2,444.61,443.35,443.35,6340.0,438.4943,438.899,437.6552,437.6552,6340.0
2023-05-02 09:55:00,443.32,443.67,442.41,442.8,4351.0,437.6256,437.9711,436.7273,437.1123,4351.0
2023-05-02 10:00:00,442.84,443.15,441.38,441.43,10944.0,437.1518,437.4578,435.7105,435.7599,10944.0
2023-05-02 10:05:00,441.15,441.15,439.14,439.46,13159.0,435.4835,435.4835,433.4993,433.8152,13159.0
2023-05-02 10:10:00,439.65,439.65,437.44,438.08,21521.0,434.0028,434.0028,431.8211,432.4529,21521.0
2023-05-02 10:15:00,437.91,438.19,437.59,437.6,13922.0,432.2851,432.5615,431.9692,431.9791,13922.0
2023-05-02 10:20:00,437.5,437.75,435.69,435.7,11022.0,431.8804,432.1272,430.0936,430.1035,11022.0
2023-05-02 10:25:00,435.7,436.8,435.16,435.58,9021.0,430.1035,431.1894,429.5704,429.985,9021.0
2023-05-02 10:30:00,435.55,435.55,434.16,434.5,6988.0,429.9554,429.9554,428.5833,428.9189,6988.0
2023-05-02 10:35:00,434.57,434.75,433.76,433.99,11680.0,428.988,429.1657,428.1884,428.4155,11680.0
2023-05-02 10:40:00,433.9,434.33,433.68,434.0,22840.0,428.3266,428.7511,428.1094,428.4253,22840.0
2023-05-02 10:45:00,434.05,434.15,433.09,433.26,15961.0,428.4747,428.5734,427.527,427.6948,15961.0
2023-05-02 10:50:00,433.31,433.75,432.06,432.86,11914.0,427.7442,428.1785,426.5102,427.3,11914.0
2023-05-02 10:55:00,432.7,432.83,431.6,431.6,10348.0,427.142,427.2704,426.0562,426.0562,10348.0
2023-05-02 11:00:00,431.99,432.1,430.97,431.22,23798.0,426.4411,426.5497,425.4342,425.681,23798.0
2023-05-02 11:05:00,431.07,431.75,430.8,431.54,11266.0,425.533,426.2042,425.2664,425.9969,11266.0
2023-05-02 11:10:00,431.77,432.41,431.58,431.58,10105.0,426.224,426.8558,426.0364,426.0364,10105.0
2023-05-02 11:15:00,431.73,432.64,431.67,431.84,9360.0,426.1845,427.0828,426.1253,426.2931,9360.0
2023-05-02 11:20:00,432.1,432.58,431.69,432.2,20958.0,426.5497,427.0236,426.145,426.6484,20958.0
2023-05-02 11:25:00,432.22,432.29,431.71,432.09,5636.0,426.6682,426.7373,426.1647,426.5399,5636.0
2023-05-02 11:30:00,432.3,432.34,431.59,432.34,5717.0,426.7472,426.7867,426.0463,426.7867,5717.0
2023-05-02 11:35:00,432.58,433.96,432.46,433.87,4339.0,427.0236,428.3858,426.9051,428.297,4339.0
2023-05-02 11:40:00,433.57,433.7,433.02,433.02,6494.0,428.0009,428.1292,427.4579,427.4579,6494.0
2023-05-02 11:45:00,433.46,433.72,433.05,433.72,6160.0,427.8923,428.1489,427.4875,428.1489,6160.0
2023-05-02 11:50:00,433.54,433.65,432.46,433.37,9666.0,427.9712,428.0798,426.9051,427.8034,9666.0
2023-05-02 11:55:00,433.37,433.83,432.82,432.94,5424.0,427.8034,428.2575,427.2605,427.3789,5424.0
2023-05-02 12:00:00,432.77,433.22,432.58,433.13,3860.0,427.2111,427.6553,427.0236,427.5665,3860.0
2023-05-02 12:05:00,433.01,433.66,432.97,433.56,854.0,427.448,428.0897,427.4086,427.991,854.0
2023-05-02 12:10:00,433.5,433.79,433.25,433.63,2940.0,427.9318,428.218,427.685,428.0601,2940.0
2023-05-02 12:15:00,433.92,434.02,433.5,434.01,7713.0,428.3464,428.4451,427.9318,428.4352,7713.0
2023-05-02 12:20:00,433.88,434.44,433.72,434.44,3705.0,428.3069,428.8597,428.1489,428.8597,3705.0
2023-05-02 12:25:00,434.45,435.66,434.45,435.44,5000.0,428.8695,430.064,428.8695,429.8468,5000.0
2023-05-02 12:30:00,435.56,436.0,435.51,435.69,4981.0,429.9653,430.3996,429.9159,430.0936,4981.0
2023-05-02 12:35:00,435.56,436.08,434.98,435.27,6017.0,429.9653,430.4786,429.3927,429.679,6017.0
2023-05-02 12:40:00,435.19,435.19,434.61,434.95,2350.0,429.6,429.6,429.0275,429.3631,2350.0
2023-05-02 12:45:00,435.09,435.49,435.04,435.26,1984.0,429.5013,429.8962,429.452,429.6691,1984.0
2023-05-02 12:50:00,435.48,435.56,435.18,435.18,3240.0,429.8863,429.9653,429.5902,429.5902,3240.0
2023-05-02 12:55:00,435.13,435.66,435.01,435.52,3030.0,429.5408,430.064,429.4224,429.9258,3030.0
2023-05-02 13:00:00,435.13,435.62,434.78,435.38,5793.0,429.5408,430.0245,429.1953,429.7876,5793.0
2023-05-02 13:05:00,435.71,436.46,435.52,435.82,3776.0,430.1134,430.8537,429.9258,430.222,3776.0
2023-05-02 13:10:00,435.77,435.86,435.39,435.5,3898.0,430.1726,430.2614,429.7975,429.9061,3898.0
2023-05-02 13:15:00,435.49,436.5,435.49,436.5,6922.0,429.8962,430.8932,429.8962,430.8932,6922.0
2023-05-02 13:20:00,436.25,436.6,436.23,436.6,1400.0,430.6464,430.9919,430.6267,430.9919,1400.0
2023-05-02 13:25:00,436.82,437.02,436.73,436.74,2135.0,431.2091,431.4065,431.1203,431.1301,2135.0
2023-05-02 13:30:00,437.0,437.16,436.71,437.07,3377.0,431.3868,431.5447,431.1005,431.4559,3377.0
2023-05-02 13:35:00,437.1,438.09,437.1,438.09,1492.0,431.4855,432.4628,431.4855,432.4628,1492.0
2023-05-02 13:40:00,437.94,438.02,437.59,437.75,2180.0,432.3147,432.3937,431.9692,432.1272,2180.0
2023-05-02 13:45:00,437.9,438.33,437.9,437.98,514.0,432.2752,432.6997,432.2752,432.3542,514.0
2023-05-02 13:50:00,438.23,439.4,438.05,438.9,3497.0,432.601,433.756,432.4233,433.2624,3497.0
2023-05-02 13:55:00,439.15,439.35,438.66,438.84,3739.0,433.5092,433.7066,433.0255,433.2032,3739.0
2023-05-02 14:00:00,438.7,438.98,438.2,438.88,3485.0,433.065,433.3414,432.5714,433.2426,3485.0
2023-05-02 14:05:00,439.29,439.37,438.76,439.37,3083.0,433.6474,433.7264,433.1242,433.7264,3083.0
2023-05-02 14:10:00,439.51,439.53,438.7,438.76,6084.0,433.8646,433.8843,433.065,433.1242,6084.0
2023-05-02 14:15:00,438.71,438.81,438.46,438.81,1003.0,433.0748,433.1735,432.828,433.1735,1003.0
2023-05-02 14:20:00,439.14,439.42,438.57,438.85,3091.0,433.4993,433.7757,432.9366,433.213,3091.0
2023-05-02 14:25:00,438.97,439.3,438.67,439.19,2991.0,433.3315,433.6573,433.0353,433.5487,2991.0
2023-05-02 14:30:00,439.03,439.31,438.84,438.93,2337.0,433.3907,433.6671,433.2032,433.292,2337.0
2023-05-02 14:35:00,439.0,439.65,438.99,439.46,1600.0,433.3611,434.0028,433.3512,433.8152,1600.0
2023-05-02 14:40:00,439.35,439.4,438.53,438.95,2000.0,433.7066,433.756,432.8971,433.3117,2000.0
2023-05-02 14:45:00,438.95,439.32,438.84,439.32,1050.0,433.3117,433.677,433.2032,433.677,1050.0
2023-05-02 14:50:00,439.23,439.33,438.96,439.25,1625.0,433.5881,433.6869,433.3216,433.6079,1625.0
2023-05-02 14:55:00,439.28,439.73,439.07,439.73,1505.0,433.6375,434.0817,433.4302,434.0817,1505.0
2023-05-02 15:00:00,439.55,439.99,439.25,439.41,4356.0,433.904,434.3384,433.6079,433.7658,4356.0
2023-05-02 15:05:00,439.56,439.74,439.41,439.45,1801.0,433.9139,434.0916,433.7658,433.8053,1801.0
2023-05-02 15:10:00,439.48,439.93,439.35,439.85,3666.0,433.8349,434.2792,433.7066,434.2002,3666.0
2023-05-02 15:15:00,439.82,439.82,438.49,438.57,5448.0,434.1706,434.1706,432.8577,432.9366,5448.0
2023-05-02 15:20:00,438.52,438.9,438.4,438.43,3534.0,432.8873,433.2624,432.7688,432.7984,3534.0
2023-05-02 15:25:00,438.5,438.63,438.09,438.28,4746.0,432.8675,432.9959,432.4628,432.6504,4746.0
2023-05-02 15:30:00,438.28,438.32,437.62,437.62,4251.0,432.6504,432.6898,431.9988,431.9988,4251.0
2023-05-02 15:35:00,437.5,437.81,437.5,437.7,3248.0,431.8804,432.1864,431.8804,432.0778,3248.0
2023-05-02 15:40:00,437.69,437.94,437.17,437.17,7578.0,432.0679,432.3147,431.5546,431.5546,7578.0
2023-05-02 15:45:00,437.17,437.17,436.33,436.42,6219.0,431.5546,431.5546,430.7254,430.8142,6219.0
2023-05-02 15:50:00,436.08,437.3,436.08,436.22,18223.0,430.4786,431.6829,430.4786,430.6168,18223.0
2023-05-02 15:55:00,436.2,437.22,436.01,436.43,25584.0,430.5971,431.604,430.4095,430.8241,25584.0
2023-05-03 09:30:00,440.2,440.2,436.53,436.53,14277.0,434.5457,434.5457,430.9228,430.9228,14277.0
2023-05-03 09:35:00,437.03,439.02,436.1,437.74,8711.0,431.4164,433.3808,430.4984,432.1173,8711.0
2023-05-03 09:40:00,437.75,439.1,437.09,438.73,4929.0,432.1272,433.4598,431.4756,433.0946,4929.0
2023-05-03 09:45:00,438.92,439.87,438.76,439.24,2019.0,433.2821,434.2199,433.1242,433.598,2019.0
2023-05-03 09:50:00,439.31,440.26,439.13,439.88,3844.0,433.6671,434.6049,433.4894,434.2298,3844.0
2023-05-03 09:55:00,439.8,440.44,439.68,439.68,2553.0,434.1508,434.7826,434.0324,434.0324,2553.0
2023-05-03 10:00:00,439.79,440.01,439.32,439.32,1843.0,434.141,434.3581,433.677,433.677,1843.0
2023-05-03 10:05:00,439.61,440.22,439.34,440.08,4127.0,433.9633,434.5654,433.6967,434.4272,4127.0
2023-05-03 10:10:00,440.42,440.42,439.59,439.98,3867.0,434.7629,434.7629,433.9435,434.3285,3867.0
2023-05-03 10:15:00,440.3,440.82,440.3,440.82,2100.0,434.6444,435.1577,434.6444,435.1577,2100.0
2023-05-03 10:20:00,440.87,440.97,439.74,439.85,3811.0,435.2071,435.3058,434.0916,434.2002,3811.0
2023-05-03 10:25:00,439.8,439.8,436.95,437.0,7515.0,434.1508,434.1508,431.3374,431.3868,7515.0
2023-05-03 10:30:00,436.95,438.28,436.38,437.84,12197.0,431.3374,432.6504,430.7748,432.216,12197.0
2023-05-03 10:35:00,437.69,437.71,437.0,437.0,2150.0,432.0679,432.0877,431.3868,431.3868,2150.0
2023-05-03 10:40:00,436.94,437.68,436.83,437.13,3775.0,431.3276,432.0581,431.219,431.5151,3775.0
2023-05-03 10:45:00,437.34,437.63,435.81,436.31,11740.0,431.7224,432.0087,430.2121,430.7057,11740.0
2023-05-03 10:50:00,436.4,436.68,435.59,435.59,4293.0,430.7945,431.0709,429.9949,429.9949,4293.0
2023-05-03 10:55:00,435.61,436.59,435.6,436.31,3166.0,430.0146,430.9821,430.0048,430.7057,3166.0
2023-05-03 11:00:00,436.14,436.14,435.19,435.48,2576.0,430.5378,430.5378,429.6,429.8863,2576.0
2023-05-03 11:05:00,435.62,435.84,435.32,435.38,1200.0,430.0245,430.2417,429.7284,429.7876,1200.0
2023-05-03 11:10:00,435.72,436.46,435.72,436.42,2890.0,430.1232,430.8537,430.1232,430.8142,2890.0
2023-05-03 11:15:00,436.43,436.52,436.3,436.44,1200.0,430.8241,430.913,430.6958,430.834,1200.0
2023-05-03 11:20:00,436.33,436.33,434.92,434.93,5295.0,430.7254,430.7254,429.3335,429.3434,5295.0
2023-05-03 11:25:00,434.76,435.15,434.43,435.04,6953.0,429.1756,429.5606,428.8498,429.452,6953.0
2023-05-03 11:30:00,434.78,434.78,433.74,433.74,7526.0,429.1953,429.1953,428.1687,428.1687,7526.0
2023-05-03 11:35:00,434.0,434.18,433.51,434.0,7774.0,428.4253,428.603,427.9416,428.4253,7774.0
2023-05-03 11:40:00,433.88,434.46,433.17,433.19,7147.0,428.3069,428.8794,427.606,427.6257,7147.0
2023-05-03 11:45:00,433.21,433.87,433.21,433.87,4505.0,427.6455,428.297,427.6455,428.297,4505.0
2023-05-03 11:50:00,433.75,434.39,433.25,433.6,6763.0,428.1785,428.8103,427.685,428.0305,6763.0
2023-05-03 11:55:00,433.79,434.54,433.78,434.28,2606.0,428.218,428.9584,428.2082,428.7017,2606.0
2023-05-03 12:00:00,434.21,434.4,433.52,433.91,7665.0,428.6326,428.8202,427.9515,428.3365,7665.0
2023-05-03 12:05:00,433.86,433.95,433.44,433.44,3717.0,428.2871,428.376,427.8725,427.8725,3717.0
2023-05-03 12:10:00,433.06,433.22,432.32,432.67,9224.0,427.4974,427.6553,426.7669,427.1124,9224.0
2023-05-03 12:15:00,432.61,432.76,431.98,432.01,4101.0,427.0532,427.2013,426.4313,426.4609,4101.0
2023-05-03 12:20:00,432.02,432.39,431.41,432.31,12914.0,426.4708,426.836,425.8686,426.757,12914.0
2023-05-03 12:25:00,432.26,432.41,432.04,432.23,8705.0,426.7077,426.8558,426.4905,426.6781,8705.0
2023-05-03 12:30:00,432.21,432.88,432.18,432.88,3891.0,426.6583,427.3197,426.6287,427.3197,3891.0
2023-05-03 12:35:00,432.92,433.06,432.38,432.63,8935.0,427.3592,427.4974,426.8261,427.0729,8935.0
2023-05-03 12:40:00,432.66,433.92,432.65,433.06,8800.0,427.1025,428.3464,427.0927,427.4974,8800.0
2023-05-03 12:45:00,432.89,433.97,432.8,433.97,5354.0,427.3296,428.3957,427.2407,428.3957,5354.0
2023-05-03 12:50:00,433.96,434.52,433.94,434.23,4489.0,428.3858,428.9386,428.3661,428.6524,4489.0
2023-05-03 12:55:00,434.09,434.27,433.92,434.18,3602.0,428.5142,428.6919,428.3464,428.603,3602.0
2023-05-03 13:00:00,434.18,434.82,434.08,434.81,8553.0,428.603,429.2348,428.5043,429.2249,8553.0
2023-05-03 13:05:00,434.85,435.49,434.62,435.27,7796.0,429.2644,429.8962,429.0374,429.679,7796.0
2023-05-03 13:10:00,435.31,435.34,433.82,434.14,3734.0,429.7185,429.7481,428.2476,428.5635,3734.0
2023-05-03 13:15:00,434.12,434.57,433.68,434.31,4060.0,428.5438,428.988,428.1094,428.7313,4060.0
2023-05-03 13:20:00,434.12,434.29,433.97,434.28,2300.0,428.5438,428.7116,428.3957,428.7017,2300.0
2023-05-03 13:25:00,434.32,434.37,433.91,434.37,2000.0,428.7412,428.7906,428.3365,428.7906,2000.0
2023-05-03 13:30:00,434.13,434.46,433.79,433.79,6212.0,428.5537,428.8794,428.218,428.218,6212.0
2023-05-03 13:35:00,433.76,433.94,433.6,433.6,1878.0,428.1884,428.3661,428.0305,428.0305,1878.0
2023-05-03 13:40:00,433.65,434.23,433.65,434.19,1675.0,428.0798,428.6524,428.0798,428.6129,1675.0
2023-05-03 13:45:00,433.89,434.08,433.17,433.25,2892.0,428.3167,428.5043,427.606,427.685,2892.0
2023-05-03 13:50:00,433.25,433.26,432.87,432.87,2600.0,427.685,427.6948,427.3098,427.3098,2600.0
2023-05-03 13:55:00,432.8,433.76,432.8,433.76,4583.0,427.2407,428.1884,427.2407,428.1884,4583.0
2023-05-03 14:00:00,433.49,435.24,432.72,433.99,10801.0,427.9219,429.6494,427.1618,428.4155,10801.0
2023-05-03 14:05:00,433.73,435.34,433.07,434.62,7931.0,428.1588,429.7481,427.5073,429.0374,7931.0
2023-05-03 14:10:00,434.31,434.32,432.99,433.95,10682.0,428.7313,428.7412,427.4283,428.376,10682.0
2023-05-03 14:15:00,434.32,435.46,434.25,434.94,5581.0,428.7412,429.8666,428.6721,429.3533,5581.0
2023-05-03 14:20:00,435.03,435.35,434.6,434.88,9241.0,429.4421,429.758,429.0176,429.294,9241.0
2023-05-03 14:25:00,434.76,435.78,434.74,434.83,4187.0,429.1756,430.1825,429.1558,429.2447,4187.0
2023-05-03 14:30:00,434.84,434.88,433.27,433.27,11194.0,429.2545,429.294,427.7047,427.7047,11194.0
2023-05-03 14:35:00,433.13,434.62,430.64,434.6,14234.0,427.5665,429.0374,425.1085,429.0176,14234.0
2023-05-03 14:40:00,434.41,436.24,432.58,433.12,8649.0,428.8301,430.6366,427.0236,427.5566,8649.0
2023-05-03 14:45:00,433.49,434.53,432.92,432.98,12600.0,427.9219,428.9485,427.3592,427.4184,12600.0
2023-05-03 14:50:00,432.74,433.82,431.51,432.95,11062.0,427.1815,428.2476,425.9673,427.3888,11062.0
2023-05-03 14:55:00,432.95,434.65,432.5,433.84,9840.0,427.3888,429.067,426.9446,428.2674,9840.0
2023-05-03 15:00:00,433.85,434.17,432.44,433.34,8830.0,428.2773,428.5931,426.8854,427.7738,8830.0
2023-05-03 15:05:00,433.49,434.73,430.87,431.72,10061.0,427.9219,429.146,425.3355,426.1746,10061.0
2023-05-03 15:10:00,431.36,431.46,429.74,429.83,10583.0,425.8192,425.918,424.22,424.3089,10583.0
2023-05-03 15:15:00,429.66,430.87,429.1,430.47,13246.0,424.1411,425.3355,423.5883,424.9407,13246.0
2023-05-03 15:20:00,430.19,431.15,428.71,430.46,7730.0,424.6643,425.6119,423.2033,424.9308,7730.0
2023-05-03 15:25:00,430.51,431.44,428.95,429.32,11160.0,424.9802,425.8982,423.4402,423.8054,11160.0
2023-05-03 15:30:00,429.06,429.54,428.2,428.85,18504.0,423.5488,424.0226,422.6998,423.3415,18504.0
2023-05-03 15:35:00,429.18,429.68,428.96,429.36,11946.0,423.6672,424.1608,423.4501,423.8449,11946.0
2023-05-03 15:40:00,429.21,429.8,428.68,429.37,12508.0,423.6969,424.2793,423.1737,423.8548,12508.0
2023-05-03 15:45:00,429.37,429.99,429.08,429.75,21072.0,423.8548,424.4668,423.5685,424.2299,21072.0
2023-05-03 15:50:00,429.65,430.58,429.57,430.2,38454.0,424.1312,425.0493,424.0522,424.6741,38454.0
2023-05-03 15:55:00,430.14,430.42,429.36,429.64,67695.0,424.6149,424.8913,423.8449,424.1213,67695.0
2023-05-04 09:30:00,432.92,432.93,430.62,430.84,14437.0,427.3592,427.3691,425.0887,425.3059,14437.0
2023-05-04 09:35:00,430.85,431.52,430.54,430.82,6900.0,425.3158,425.9772,425.0098,425.2862,6900.0
2023-05-04 09:40:00,430.38,430.38,428.68,428.75,5439.0,424.8518,424.8518,423.1737,423.2428,5439.0
2023-05-04 09:45:00,428.71,429.06,427.35,427.67,10184.0,423.2033,423.5488,421.8607,422.1766,10184.0
2023-05-04 09:50:00,427.75,428.24,426.77,427.69,32017.0,422.2556,422.7393,421.2882,422.1964,32017.0
2023-05-04 09:55:00,427.71,428.52,426.38,426.59,19312.0,422.2161,423.0157,420.9032,421.1105,19312.0
2023-05-04 10:00:00,426.53,427.62,426.09,427.46,19795.0,421.0513,422.1273,420.6169,421.9693,19795.0
2023-05-04 10:05:00,427.32,428.71,427.17,427.81,23209.0,421.8311,423.2033,421.6831,422.3148,23209.0
2023-05-04 10:10:00,427.51,428.66,426.95,428.58,13226.0,422.0187,423.1539,421.4659,423.0749,13226.0
2023-05-04 10:15:00,428.59,428.83,427.24,428.72,10397.0,423.0848,423.3217,421.7522,423.2131,10397.0
2023-05-04 10:20:00,428.62,428.69,427.52,428.06,7468.0,423.1144,423.1835,422.0286,422.5616,7468.0
2023-05-04 10:25:00,428.44,429.81,428.43,429.68,11015.0,422.9367,424.2891,422.9269,424.1608,11015.0
2023-05-04 10:30:00,429.17,430.88,428.96,430.88,11334.0,423.6574,425.3454,423.4501,425.3454,11334.0
2023-05-04 10:35:00,430.78,431.22,429.55,429.56,15873.0,425.2467,425.681,424.0325,424.0424,15873.0
2023-05-04 10:40:00,429.59,430.11,429.3,429.4,12067.0,424.072,424.5853,423.7857,423.8844,12067.0
2023-05-04 10:45:00,429.54,430.61,428.93,430.51,8478.0,424.0226,425.0789,423.4205,424.9802,8478.0
2023-05-04 10:50:00,430.33,430.97,429.57,430.15,8617.0,424.8025,425.4342,424.0522,424.6248,8617.0
2023-05-04 10:55:00,430.41,430.44,428.9,429.21,3385.0,424.8814,424.9111,423.3908,423.6969,3385.0
2023-05-04 11:00:00,429.31,429.32,428.24,428.28,4500.0,423.7956,423.8054,422.7393,422.7788,4500.0
2023-05-04 11:05:00,428.3,429.57,427.64,428.79,16921.0,422.7985,424.0522,422.147,423.2823,16921.0
2023-05-04 11:10:00,428.61,429.34,428.24,428.95,7011.0,423.1046,423.8252,422.7393,423.4402,7011.0
2023-05-04 11:15:00,428.85,429.14,428.05,428.13,4830.0,423.3415,423.6278,422.5518,422.6307,4830.0
2023-05-04 11:20:00,427.97,428.28,427.35,427.35,6945.0,422.4728,422.7788,421.8607,421.8607,6945.0
2023-05-04 11:25:00,427.47,428.5,427.27,427.27,13666.0,421.9792,422.996,421.7818,421.7818,13666.0
2023-05-04 11:30:00,427.38,428.17,427.0,428.15,11800.0,421.8904,422.6702,421.5152,422.6505,11800.0
2023-05-04 11:35:00,428.25,428.32,427.03,427.17,8157.0,422.7492,422.8183,421.5449,421.6831,8157.0
2023-05-04 11:40:00,427.21,427.4,426.13,426.13,4255.0,421.7225,421.9101,420.6564,420.6564,4255.0
2023-05-04 11:45:00,426.31,426.47,425.41,425.57,10503.0,420.8341,420.9921,419.9457,420.1036,10503.0
2023-05-04 11:50:00,425.46,425.65,424.98,425.65,7153.0,419.995,420.1826,419.5212,420.1826,7153.0
2023-05-04 11:55:00,425.36,425.98,425.34,425.67,4361.0,419.8963,420.5083,419.8766,420.2023,4361.0
2023-05-04 12:00:00,425.76,425.76,424.88,425.04,4886.0,420.2912,420.2912,419.4225,419.5804,4886.0
2023-05-04 12:05:00,425.03,425.03,423.8,423.98,8024.0,419.5705,419.5705,418.3563,418.534,8024.0
2023-05-04 12:10:00,423.8,424.41,423.49,424.24,9270.0,418.3563,418.9585,418.0503,418.7907,9270.0
2023-05-04 12:15:00,424.4,424.83,424.21,424.26,8100.0,418.9486,419.3731,418.7611,418.8104,8100.0
2023-05-04 12:20:00,424.71,426.55,424.43,426.55,5300.0,419.2547,421.071,418.9783,421.071,5300.0
2023-05-04 12:25:00,426.61,426.7,425.77,425.91,2522.0,421.1303,421.2191,420.301,420.4392,2522.0
2023-05-04 12:30:00,426.02,426.1,424.51,424.52,6035.0,420.5478,420.6268,419.0572,419.0671,6035.0
2023-05-04 12:35:00,424.61,425.78,424.53,425.31,3725.0,419.1559,420.3109,419.077,419.847,3725.0
2023-05-04 12:40:00,425.35,425.5,424.57,424.58,2086.0,419.8864,420.0345,419.1165,419.1263,2086.0
2023-05-04 12:45:00,424.44,424.92,424.07,424.92,4732.0,418.9881,419.462,418.6229,419.462,4732.0
2023-05-04 12:50:00,424.77,424.77,424.27,424.49,2982.0,419.3139,419.3139,418.8203,419.0375,2982.0
2023-05-04 12:55:00,424.32,425.47,424.3,425.08,2838.0,418.8697,420.0049,418.8499,419.6199,2838.0
2023-05-04 13:00:00,425.37,425.55,425.11,425.35,1300.0,419.9062,420.0839,419.6495,419.8864,1300.0
2023-05-04 13:05:00,425.37,425.98,425.16,425.76,2400.0,419.9062,420.5083,419.6989,420.2912,2400.0
2023-05-04 13:10:00,425.63,426.07,425.44,425.69,3044.0,420.1628,420.5972,419.9753,420.2221,3044.0
2023-05-04 13:15:00,425.66,426.19,425.44,426.08,5088.0,420.1925,420.7156,419.9753,420.6071,5088.0
2023-05-04 13:20:00,426.24,427.07,426.23,426.71,3300.0,420.765,421.5843,420.7551,421.229,3300.0
2023-05-04 13:25:00,426.57,426.57,425.59,425.81,5724.0,421.0908,421.0908,420.1234,420.3405,5724.0
2023-05-04 13:30:00,426.05,426.69,426.05,426.49,1500.0,420.5774,421.2092,420.5774,421.0118,1500.0
2023-05-04 13:35:00,426.64,426.69,425.9,425.9,1955.0,421.1599,421.2092,420.4294,420.4294,1955.0
2023-05-04 13:40:00,426.02,426.18,425.69,425.71,5288.0,420.5478,420.7058,420.2221,420.2418,5288.0
2023-05-04 13:45:00,425.91,425.96,425.55,425.72,5027.0,420.4392,420.4886,420.0839,420.2517,5027.0
2023-05-04 13:50:00,425.61,425.92,425.37,425.37,4623.0,420.1431,420.4491,419.9062,419.9062,4623.0
2023-05-04 13:55:00,425.22,425.65,425.14,425.44,3900.0,419.7581,420.1826,419.6791,419.9753,3900.0
2023-05-04 14:00:00,425.67,425.67,425.08,425.2,2500.0,420.2023,420.2023,419.6199,419.7384,2500.0
2023-05-04 14:05:00,425.35,425.36,424.76,425.0,4063.0,419.8864,419.8963,419.304,419.5409,4063.0
2023-05-04 14:10:00,425.13,425.29,424.31,424.53,3770.0,419.6693,419.8272,418.8598,419.077,3770.0
2023-05-04 14:15:00,424.47,424.99,424.44,424.72,5730.0,419.0177,419.5311,418.9881,419.2645,5730.0
2023-05-04 14:20:00,425.04,425.04,423.93,424.04,3720.0,419.5804,419.5804,418.4847,418.5933,3720.0
2023-05-04 14:25:00,423.96,423.96,422.96,422.96,2908.0,418.5143,418.5143,417.5271,417.5271,2908.0
2023-05-04 14:30:00,423.06,423.06,422.24,422.41,1600.0,417.6259,417.6259,416.8164,416.9842,1600.0
2023-05-04 14:35:00,422.41,423.14,422.41,422.48,4754.0,416.9842,417.7048,416.9842,417.0533,4754.0
2023-05-04 14:40:00,422.36,423.15,422.3,422.94,2542.0,416.9348,417.7147,416.8756,417.5074,2542.0
2023-05-04 14:45:00,422.85,422.85,422.28,422.43,2695.0,417.4185,417.4185,416.8559,417.0039,2695.0
2023-05-04 14:50:00,422.55,422.75,422.34,422.58,3472.0,417.1224,417.3198,416.9151,417.152,3472.0
2023-05-04 14:55:00,422.66,422.76,422.24,422.3,3154.0,417.231,417.3297,416.8164,416.8756,3154.0
2023-05-04 15:00:00,422.26,422.79,422.2,422.79,5115.0,416.8361,417.3593,416.7769,417.3593,5115.0
2023-05-04 15:05:00,422.79,423.5,422.56,423.06,4803.0,417.3593,418.0602,417.1323,417.6259,4803.0
2023-05-04 15:10:00,422.94,422.94,421.89,421.89,7053.0,417.5074,417.5074,416.4709,416.4709,7053.0
2023-05-04 15:15:00,421.8,421.8,421.39,421.52,7704.0,416.382,416.382,415.9773,416.1056,7704.0
2023-05-04 15:20:00,421.6,422.12,421.31,421.99,9365.0,416.1846,416.6979,415.8983,416.5696,9365.0
2023-05-04 15:25:00,422.03,422.2,421.81,421.99,8461.0,416.6091,416.7769,416.3919,416.5696,8461.0
2023-05-04 15:30:00,422.04,423.63,422.03,423.56,6261.0,416.619,418.1885,416.6091,418.1194,6261.0
2023-05-04 15:35:00,423.56,424.26,423.55,423.67,8884.0,418.1194,418.8104,418.1096,418.228,8884.0
2023-05-04 15:40:00,423.76,423.76,422.92,423.22,5488.0,418.3169,418.3169,417.4876,417.7838,5488.0
2023-05-04 15:45:00,423.04,423.06,422.44,422.85,21489.0,417.6061,417.6259,417.0138,417.4185,21489.0
2023-05-04 15:50:00,422.74,422.95,421.71,422.3,34127.0,417.31,417.5173,416.2932,416.8756,34127.0
2023-05-04 15:55:00,422.34,422.71,422.05,422.39,73176.0,416.9151,417.2803,416.6288,416.9645,73176.0
2023-05-05 09:30:00,427.88,429.97,427.21,427.34,26333.0,422.3839,424.4471,421.7225,421.8509,26333.0
2023-05-05 09:35:00,427.5,428.26,427.0,428.25,18234.0,422.0088,422.7591,421.5152,422.7492,18234.0
2023-05-05 09:40:00,428.24,428.36,427.15,427.42,27416.0,422.7393,422.8578,421.6633,421.9298,27416.0
2023-05-05 09:45:00,427.53,428.71,427.49,428.69,15100.0,422.0384,423.2033,421.9989,423.1835,15100.0
2023-05-05 09:50:00,428.75,429.21,428.62,428.62,6700.0,423.2428,423.6969,423.1144,423.1144,6700.0
2023-05-05 09:55:00,428.59,429.66,428.59,429.66,5521.0,423.0848,424.1411,423.0848,424.1411,5521.0
2023-05-05 10:00:00,430.03,432.06,430.02,431.8,13666.0,424.5063,426.5102,424.4965,426.2536,13666.0
2023-05-05 10:05:00,432.04,434.88,431.84,434.77,22617.0,426.4905,429.294,426.2931,429.1854,22617.0
2023-05-05 10:10:00,434.83,436.2,434.7,435.96,24736.0,429.2447,430.5971,429.1163,430.3602,24736.0
2023-05-05 10:15:00,436.0,436.94,436.0,436.71,16822.0,430.3996,431.3276,430.3996,431.1005,16822.0
2023-05-05 10:20:00,436.79,437.01,435.85,436.43,6500.0,431.1795,431.3967,430.2516,430.8241,6500.0
2023-05-05 10:25:00,436.44,437.14,436.43,436.81,20212.0,430.834,431.525,430.8241,431.1992,20212.0
2023-05-05 10:30:00,436.86,438.0,436.81,438.0,6678.0,431.2486,432.3739,431.1992,432.3739,6678.0
2023-05-05 10:35:00,438.01,439.25,438.01,439.22,6637.0,432.3838,433.6079,432.3838,433.5783,6637.0
2023-05-05 10:40:00,439.12,439.19,438.07,438.34,3322.0,433.4796,433.5487,432.443,432.7096,3322.0
2023-05-05 10:45:00,438.26,438.26,437.2,437.24,6259.0,432.6306,432.6306,431.5842,431.6237,6259.0
2023-05-05 10:50:00,437.2,437.4,435.71,435.71,11086.0,431.5842,431.7817,430.1134,430.1134,11086.0
2023-05-05 10:55:00,435.51,435.92,434.25,435.58,7093.0,429.9159,430.3207,428.6721,429.985,7093.0
2023-05-05 11:00:00,435.35,435.68,435.04,435.13,3665.0,429.758,430.0837,429.452,429.5408,3665.0
2023-05-05 11:05:00,435.15,436.49,435.11,435.4,4194.0,429.5606,430.8833,429.5211,429.8073,4194.0
2023-05-05 11:10:00,435.43,435.92,435.09,435.62,3110.0,429.837,430.3207,429.5013,430.0245,3110.0
2023-05-05 11:15:00,435.6,435.62,434.21,434.53,4842.0,430.0048,430.0245,428.6326,428.9485,4842.0
2023-05-05 11:20:00,434.63,434.7,433.61,433.61,3713.0,429.0472,429.1163,428.0403,428.0403,3713.0
2023-05-05 11:25:00,433.73,434.14,433.4,434.14,5091.0,428.1588,428.5635,427.833,428.5635,5091.0
2023-05-05 11:30:00,434.12,434.12,432.98,433.12,4568.0,428.5438,428.5438,427.4184,427.5566,4568.0
2023-05-05 11:35:00,433.13,433.4,432.86,432.86,4629.0,427.5665,427.833,427.3,427.3,4629.0
2023-05-05 11:40:00,432.94,432.94,432.36,432.63,5094.0,427.3789,427.3789,426.8064,427.0729,5094.0
2023-05-05 11:45:00,432.83,433.54,432.83,433.14,7375.0,427.2704,427.9712,427.2704,427.5764,7375.0
2023-05-05 11:50:00,433.34,433.34,432.38,432.39,1910.0,427.7738,427.7738,426.8261,426.836,1910.0
2023-05-05 11:55:00,432.22,432.25,431.65,431.95,3687.0,426.6682,426.6978,426.1055,426.4017,3687.0
2023-05-05 12:00:00,431.81,432.05,431.76,431.88,1800.0,426.2635,426.5004,426.2141,426.3326,1800.0
2023-05-05 12:05:00,432.05,432.05,430.78,430.95,4012.0,426.5004,426.5004,425.2467,425.4145,4012.0
2023-05-05 12:10:00,431.11,431.11,430.29,431.0,8179.0,425.5725,425.5725,424.763,425.4639,8179.0
2023-05-05 12:15:00,431.11,431.78,431.06,431.46,4564.0,425.5725,426.2338,425.5231,425.918,4564.0
2023-05-05 12:20:00,431.44,431.66,431.25,431.48,4164.0,425.8982,426.1154,425.7107,425.9377,4164.0
2023-05-05 12:25:00,431.57,432.45,431.57,432.14,4482.0,426.0265,426.8952,426.0265,426.5892,4482.0
2023-05-05 12:30:00,432.0,432.31,431.69,431.69,12722.0,426.451,426.757,426.145,426.145,12722.0
2023-05-05 12:35:00,431.67,431.82,431.55,431.59,1220.0,426.1253,426.2733,426.0068,426.0463,1220.0
2023-05-05 12:40:00,431.7,432.01,431.58,431.58,2190.0,426.1549,426.4609,426.0364,426.0364,2190.0
2023-05-05 12:45:00,431.49,431.71,430.68,430.87,3613.0,425.9476,426.1647,425.148,425.3355,3613.0
2023-05-05 12:50:00,431.05,431.05,430.54,430.55,3541.0,425.5132,425.5132,425.0098,425.0196,3541.0
2023-05-05 12:55:00,430.42,430.72,430.37,430.63,1300.0,424.8913,425.1875,424.842,425.0986,1300.0
2023-05-05 13:00:00,430.56,430.83,430.15,430.19,3811.0,425.0295,425.296,424.6248,424.6643,3811.0
2023-05-05 13:05:00,430.11,430.7,430.0,430.0,8129.0,424.5853,425.1677,424.4767,424.4767,8129.0
2023-05-05 13:10:00,429.98,430.41,429.82,429.96,3355.0,424.457,424.8814,424.299,424.4372,3355.0
2023-05-05 13:15:00,429.89,429.89,429.52,429.67,4857.0,424.3681,424.3681,424.0029,424.1509,4857.0
2023-05-05 13:20:00,429.78,429.88,429.0,429.18,64824.0,424.2595,424.3582,423.4896,423.6672,64824.0
2023-05-05 13:25:00,429.29,429.4,429.06,429.21,6163.0,423.7758,423.8844,423.5488,423.6969,6163.0
2023-05-05 13:30:00,429.15,430.14,429.15,429.79,13289.0,423.6376,424.6149,423.6376,424.2694,13289.0
2023-05-05 13:35:00,429.78,429.86,429.56,429.71,2512.0,424.2595,424.3385,424.0424,424.1904,2512.0
2023-05-05 13:40:00,429.78,430.17,429.55,429.89,6182.0,424.2595,424.6445,424.0325,424.3681,6182.0
2023-05-05 13:45:00,430.04,430.04,429.47,429.54,4315.0,424.5162,424.5162,423.9535,424.0226,4315.0
2023-05-05 13:50:00,429.74,429.84,429.34,429.5,5239.0,424.22,424.3188,423.8252,423.9831,5239.0
2023-05-05 13:55:00,429.5,429.5,428.88,429.21,7974.0,423.9831,423.9831,423.3711,423.6969,7974.0
2023-05-05 14:00:00,429.29,429.65,429.09,429.35,4625.0,423.7758,424.1312,423.5784,423.8351,4625.0
2023-05-05 14:05:00,429.35,429.64,429.35,429.5,3396.0,423.8351,424.1213,423.8351,423.9831,3396.0
2023-05-05 14:10:00,429.52,429.61,428.27,428.39,10350.0,424.0029,424.0917,422.7689,422.8874,10350.0
2023-05-05 14:15:00,428.4,428.4,427.34,427.64,9762.0,422.8973,422.8973,421.8509,422.147,9762.0
2023-05-05 14:20:00,427.61,428.02,427.44,427.64,7918.0,422.1174,422.5221,421.9496,422.147,7918.0
2023-05-05 14:25:00,427.47,428.44,427.36,428.07,12163.0,421.9792,422.9367,421.8706,422.5715,12163.0
2023-05-05 14:30:00,428.07,428.43,427.62,427.84,7963.0,422.5715,422.9269,422.1273,422.3445,7963.0
2023-05-05 14:35:00,427.99,427.99,427.16,427.42,11133.0,422.4925,422.4925,421.6732,421.9298,11133.0
2023-05-05 14:40:00,427.4,428.23,427.39,427.94,9331.0,421.9101,422.7294,421.9002,422.4432,9331.0
2023-05-05 14:45:00,427.89,428.31,427.78,427.78,9120.0,422.3938,422.8084,422.2852,422.2852,9120.0
2023-05-05 14:50:00,427.87,428.26,427.71,427.85,11611.0,422.3741,422.7591,422.2161,422.3543,11611.0
2023-05-05 14:55:00,427.82,428.0,426.67,426.67,21573.0,422.3247,422.5024,421.1895,421.1895,21573.0
2023-05-05 15:00:00,426.81,427.06,425.9,426.12,15119.0,421.3277,421.5745,420.4294,420.6465,15119.0
2023-05-05 15:05:00,426.16,427.42,426.09,427.32,10873.0,420.686,421.9298,420.6169,421.8311,10873.0
2023-05-05 15:10:00,427.18,427.34,426.13,426.13,13697.0,421.6929,421.8509,420.6564,420.6564,13697.0
2023-05-05 15:15:00,426.17,426.92,426.09,426.54,14025.0,420.6959,421.4363,420.6169,421.0612,14025.0
2023-05-05 15:20:00,426.55,427.79,426.28,427.42,11986.0,421.071,422.2951,420.8045,421.9298,11986.0
2023-05-05 15:25:00,427.46,427.92,427.42,427.86,16212.0,421.9693,422.4234,421.9298,422.3642,16212.0
2023-05-05 15:30:00,427.97,428.43,427.23,427.42,21788.0,422.4728,422.9269,421.7423,421.9298,21788.0
2023-05-05 15:35:00,427.4,427.56,426.98,427.23,16512.0,421.9101,422.068,421.4955,421.7423,16512.0
2023-05-05 15:40:00,427.23,427.75,427.18,427.52,19245.0,421.7423,422.2556,421.6929,422.0286,19245.0
2023-05-05 15:45:00,427.35,427.57,426.84,427.15,22711.0,421.8607,422.0779,421.3573,421.6633,22711.0
2023-05-05 15:50:00,426.88,426.88,425.22,425.49,65359.0,421.3968,421.3968,419.7581,420.0246,65359.0
2023-05-05 15:55:00,425.61,426.11,425.18,425.96,112886.0,420.1431,420.6367,419.7186,420.4886,112886.0
2023-05-08 09:30:00,422.43,423.68,418.07,419.32,36565.0,417.0039,418.2379,412.6999,413.9339,36565.0
2023-05-08 09:35:00,418.52,418.81,417.37,417.52,8088.0,413.1442,413.4304,412.0089,412.157,8088.0
2023-05-08 09:40:00,417.52,418.84,417.37,418.84,7657.0,412.157,413.4601,412.0089,413.4601,7657.0
2023-05-08 09:45:00,418.96,419.57,418.22,418.99,17341.0,413.5785,414.1807,412.848,413.6081,17341.0
2023-05-08 09:50:00,419.0,419.0,417.35,417.36,8600.0,413.618,413.618,411.9892,411.9991,8600.0
2023-05-08 09:55:00,417.0,417.69,416.57,417.21,9639.0,411.6437,412.3248,411.2192,411.851,9639.0
2023-05-08 10:00:00,417.21,419.1,416.86,418.67,13976.0,411.851,413.7167,411.5055,413.2922,13976.0
2023-05-08 10:05:00,418.53,419.01,417.54,418.44,23624.0,413.154,413.6279,412.1768,413.0652,23624.0
2023-05-08 10:10:00,418.63,419.12,418.0,419.07,16771.0,413.2528,413.7365,412.6308,413.6871,16771.0
2023-05-08 10:15:00,419.13,419.57,418.48,418.76,18383.0,413.7463,414.1807,413.1047,413.3811,18383.0
2023-05-08 10:20:00,418.76,418.95,417.58,417.76,12914.0,413.3811,413.5686,412.2162,412.3939,12914.0
2023-05-08 10:25:00,417.64,417.7,416.68,416.79,7221.0,412.2755,412.3347,411.3278,411.4364,7221.0
2023-05-08 10:30:00,416.79,417.6,416.76,417.07,10062.0,411.4364,412.236,411.4068,411.7128,10062.0
2023-05-08 10:35:00,416.94,417.9,416.94,417.81,12254.0,411.5845,412.5321,411.5845,412.4433,12254.0
2023-05-08 10:40:00,417.67,418.23,417.47,418.22,7023.0,412.3051,412.8579,412.1077,412.848,7023.0
2023-05-08 10:45:00,418.43,419.48,418.28,419.35,4344.0,413.0553,414.0918,412.9072,413.9635,4344.0
2023-05-08 10:50:00,419.48,419.49,418.62,418.62,3412.0,414.0918,414.1017,413.2429,413.2429,3412.0
2023-05-08 10:55:00,418.36,418.51,417.19,417.25,7991.0,412.9862,413.1343,411.8313,411.8905,7991.0
2023-05-08 11:00:00,417.56,418.49,416.91,418.46,14402.0,412.1965,413.1146,411.5548,413.0849,14402.0
2023-05-08 11:05:00,418.58,419.24,418.38,418.74,12098.0,413.2034,413.8549,413.006,413.3613,12098.0
2023-05-08 11:10:00,418.74,418.89,418.39,418.55,12382.0,413.3613,413.5094,413.0158,413.1738,12382.0
2023-05-08 11:15:00,418.41,418.45,418.05,418.37,12213.0,413.0356,413.0751,412.6802,412.9961,12213.0
2023-05-08 11:20:00,418.25,419.07,418.2,418.98,10256.0,412.8776,413.6871,412.8283,413.5983,10256.0
2023-05-08 11:25:00,418.98,418.98,418.47,418.73,8218.0,413.5983,413.5983,413.0948,413.3515,8218.0
2023-05-08 11:30:00,418.62,419.76,418.18,419.62,18473.0,413.2429,414.3682,412.8085,414.23,18473.0
2023-05-08 11:35:00,419.47,420.08,419.47,420.08,5108.0,414.082,414.6841,414.082,414.6841,5108.0
2023-05-08 11:40:00,420.05,421.61,420.04,421.54,7507.0,414.6545,416.1945,414.6446,416.1254,7507.0
2023-05-08 11:45:00,421.53,422.36,421.34,422.36,4203.0,416.1155,416.9348,415.9279,416.9348,4203.0
2023-05-08 11:50:00,422.36,423.02,422.36,422.96,1900.0,416.9348,417.5864,416.9348,417.5271,1900.0
2023-05-08 11:55:00,422.84,423.6,422.82,423.57,3361.0,417.4087,418.1589,417.3889,418.1293,3361.0
2023-05-08 12:00:00,423.48,424.57,423.47,424.06,10061.0,418.0405,419.1165,418.0306,418.613,10061.0
2023-05-08 12:05:00,424.0,425.01,424.0,424.55,8130.0,418.5538,419.5508,418.5538,419.0967,8130.0
2023-05-08 12:10:00,424.49,424.89,424.38,424.8,4756.0,419.0375,419.4323,418.9289,419.3435,4756.0
2023-05-08 12:15:00,424.77,424.87,424.3,424.68,6423.0,419.3139,419.4126,418.8499,419.225,6423.0
2023-05-08 12:20:00,424.64,425.12,424.45,424.46,13686.0,419.1856,419.6594,418.998,419.0079,13686.0
2023-05-08 12:25:00,424.46,424.49,423.81,424.12,7018.0,419.0079,419.0375,418.3662,418.6722,7018.0
2023-05-08 12:30:00,424.31,424.65,424.27,424.5,5884.0,418.8598,419.1954,418.8203,419.0474,5884.0
2023-05-08 12:35:00,424.52,425.43,424.52,425.43,5992.0,419.0671,419.9654,419.0671,419.9654,5992.0
2023-05-08 12:40:00,425.36,425.48,425.31,425.48,1200.0,419.8963,420.0148,419.847,420.0148,1200.0
2023-05-08 12:45:00,425.59,425.75,425.14,425.42,3902.0,420.1234,420.2813,419.6791,419.9555,3902.0
2023-05-08 12:50:00,425.54,425.9,425.39,425.9,2759.0,420.074,420.4294,419.9259,420.4294,2759.0
2023-05-08 12:55:00,425.87,425.87,425.45,425.68,4100.0,420.3998,420.3998,419.9852,420.2122,4100.0
2023-05-08 13:00:00,425.81,425.82,425.48,425.5,5164.0,420.3405,420.3504,420.0148,420.0345,5164.0
2023-05-08 13:05:00,425.43,426.41,425.43,426.41,1918.0,419.9654,420.9328,419.9654,420.9328,1918.0
2023-05-08 13:10:00,426.63,426.82,426.42,426.47,8272.0,421.15,421.3376,420.9427,420.9921,8272.0
2023-05-08 13:15:00,426.7,426.95,426.57,426.8,2801.0,421.2191,421.4659,421.0908,421.3178,2801.0
2023-05-08 13:20:00,426.8,426.95,426.57,426.57,4431.0,421.3178,421.4659,421.0908,421.0908,4431.0
2023-05-08 13:25:00,426.42,426.54,425.88,426.24,6295.0,420.9427,421.0612,420.4096,420.765,6295.0
2023-05-08 13:30:00,426.25,427.01,426.25,427.01,2706.0,420.7749,421.5251,420.7749,421.5251,2706.0
2023-05-08 13:35:00,427.01,427.77,427.01,427.77,3148.0,421.5251,422.2754,421.5251,422.2754,3148.0
2023-05-08 13:40:00,427.58,427.63,426.61,426.61,7551.0,422.0878,422.1372,421.1303,421.1303,7551.0
2023-05-08 13:45:00,426.63,427.17,426.59,427.12,5917.0,421.15,421.6831,421.1105,421.6337,5917.0
2023-05-08 13:50:00,427.05,427.68,426.94,427.35,9087.0,421.5646,422.1865,421.456,421.8607,9087.0
2023-05-08 13:55:00,427.3,427.3,426.65,426.89,6342.0,421.8114,421.8114,421.1697,421.4067,6342.0
2023-05-08 14:00:00,427.02,427.37,425.89,425.9,20600.0,421.535,421.8805,420.4195,420.4294,20600.0
2023-05-08 14:05:00,425.88,426.06,424.45,425.06,8314.0,420.4096,420.5873,418.998,419.6002,8314.0
2023-05-08 14:10:00,425.01,425.36,424.93,425.17,6644.0,419.5508,419.8963,419.4718,419.7087,6644.0
2023-05-08 14:15:00,425.34,426.39,425.31,426.35,12916.0,419.8766,420.9131,419.847,420.8736,12916.0
2023-05-08 14:20:00,426.37,427.07,426.3,426.44,15927.0,420.8933,421.5843,420.8242,420.9624,15927.0
2023-05-08 14:25:00,426.48,426.99,426.22,426.61,17978.0,421.0019,421.5054,420.7453,421.1303,17978.0
2023-05-08 14:30:00,426.69,426.95,426.61,426.92,7101.0,421.2092,421.4659,421.1303,421.4363,7101.0
2023-05-08 14:35:00,426.68,426.82,426.52,426.52,9245.0,421.1994,421.3376,421.0414,421.0414,9245.0
2023-05-08 14:40:00,426.49,427.03,426.34,426.65,4100.0,421.0118,421.5449,420.8637,421.1697,4100.0
2023-05-08 14:45:00,426.78,426.78,426.31,426.52,6150.0,421.2981,421.2981,420.8341,421.0414,6150.0
2023-05-08 14:50:00,426.5,427.03,426.39,426.41,9278.0,421.0217,421.5449,420.9131,420.9328,9278.0
2023-05-08 14:55:00,426.4,426.69,426.35,426.56,7449.0,420.9229,421.2092,420.8736,421.0809,7449.0
2023-05-08 15:00:00,426.56,426.69,426.06,426.08,5117.0,421.0809,421.2092,420.5873,420.6071,5117.0
2023-05-08 15:05:00,426.02,426.32,425.92,426.27,4704.0,420.5478,420.844,420.4491,420.7946,4704.0
2023-05-08 15:10:00,426.27,426.42,425.67,425.71,6300.0,420.7946,420.9427,420.2023,420.2418,6300.0
2023-05-08 15:15:00,425.71,426.11,425.38,425.84,11745.0,420.2418,420.6367,419.9161,420.3701,11745.0
2023-05-08 15:20:00,425.7,426.27,425.7,425.81,5226.0,420.2319,420.7946,420.2319,420.3405,5226.0
2023-05-08 15:25:00,425.89,426.23,425.67,425.67,7655.0,420.4195,420.7551,420.2023,420.2023,7655.0
2023-05-08 15:30:00,425.66,425.73,425.28,425.38,7999.0,420.1925,420.2616,419.8173,419.9161,7999.0
2023-05-08 15:35:00,425.45,425.85,425.34,425.56,8797.0,419.9852,420.38,419.8766,420.0937,8797.0
2023-05-08 15:40:00,425.54,426.36,425.53,426.18,12785.0,420.074,420.8835,420.0641,420.7058,12785.0
2023-05-08 15:45:00,426.09,426.09,425.57,425.8,13358.0,420.6169,420.6169,420.1036,420.3307,13358.0
2023-05-08 15:50:00,425.88,426.7,425.5,426.7,25560.0,420.4096,421.2191,420.0345,421.2191,25560.0
2023-05-08 15:55:00,426.75,427.06,426.54,426.89,49839.0,421.2685,421.5745,421.0612,421.4067,49839.0
2023-05-09 09:30:00,424.83,424.83,422.85,423.65,14543.0,419.3731,419.3731,417.4185,418.2083,14543.0
2023-05-09 09:35:00,423.6,424.67,422.81,423.72,9164.0,418.1589,419.2152,417.3791,418.2774,9164.0
2023-05-09 09:40:00,423.68,424.55,423.61,424.1,4266.0,418.2379,419.0967,418.1688,418.6525,4266.0
2023-05-09 09:45:00,424.41,425.57,424.41,425.42,3485.0,418.9585,420.1036,418.9585,419.9555,3485.0
2023-05-09 09:50:00,425.09,425.55,424.92,425.22,5718.0,419.6298,420.0839,419.462,419.7581,5718.0
2023-05-09 09:55:00,425.56,427.25,425.56,426.93,1436.0,420.0937,421.762,420.0937,421.4461,1436.0
2023-05-09 10:00:00,427.24,427.47,426.76,427.08,2731.0,421.7522,421.9792,421.2783,421.5942,2731.0
2023-05-09 10:05:00,427.12,427.48,426.96,427.21,3537.0,421.6337,421.9891,421.4758,421.7225,3537.0
2023-05-09 10:10:00,427.4,427.64,426.56,426.59,2793.0,421.9101,422.147,421.0809,421.1105,2793.0
2023-05-09 10:15:00,426.66,427.95,426.46,427.86,9029.0,421.1796,422.453,420.9822,422.3642,9029.0
2023-05-09 10:20:00,427.79,428.78,427.73,428.78,5980.0,422.2951,423.2724,422.2359,423.2724,5980.0
2023-05-09 10:25:00,428.81,429.58,428.01,428.01,16590.0,423.302,424.0621,422.5123,422.5123,16590.0
2023-05-09 10:30:00,428.0,428.41,427.85,428.41,3664.0,422.5024,422.9071,422.3543,422.9071,3664.0
2023-05-09 10:35:00,428.92,428.99,428.65,428.99,2614.0,423.4106,423.4797,423.144,423.4797,2614.0
2023-05-09 10:40:00,429.32,429.48,427.98,428.26,3847.0,423.8054,423.9634,422.4827,422.7591,3847.0
2023-05-09 10:45:00,428.48,428.8,428.26,428.36,1800.0,422.9762,423.2921,422.7591,422.8578,1800.0
2023-05-09 10:50:00,428.46,428.73,428.14,428.14,3433.0,422.9565,423.223,422.6406,422.6406,3433.0
2023-05-09 10:55:00,427.82,428.19,427.7,427.7,4369.0,422.3247,422.69,422.2063,422.2063,4369.0
2023-05-09 11:00:00,427.77,428.05,427.5,427.83,5990.0,422.2754,422.5518,422.0088,422.3346,5990.0
2023-05-09 11:05:00,427.83,427.83,427.08,427.14,3354.0,422.3346,422.3346,421.5942,421.6534,3354.0
2023-05-09 11:10:00,427.03,427.1,426.2,426.5,1372.0,421.5449,421.614,420.7255,421.0217,1372.0
2023-05-09 11:15:00,426.73,427.22,426.54,427.06,1874.0,421.2487,421.7324,421.0612,421.5745,1874.0
2023-05-09 11:20:00,427.13,427.95,427.12,427.95,6678.0,421.6436,422.453,421.6337,422.453,6678.0
2023-05-09 11:25:00,427.93,428.09,427.45,427.88,4801.0,422.4333,422.5912,421.9595,422.3839,4801.0
2023-05-09 11:30:00,427.86,428.67,427.73,428.16,2100.0,422.3642,423.1638,422.2359,422.6603,2100.0
2023-05-09 11:35:00,428.16,428.16,427.77,427.86,2700.0,422.6603,422.6603,422.2754,422.3642,2700.0
2023-05-09 11:40:00,428.1,428.58,428.1,428.44,2308.0,422.6011,423.0749,422.6011,422.9367,2308.0
2023-05-09 11:45:00,428.53,429.41,428.53,429.39,1206.0,423.0256,423.8943,423.0256,423.8745,1206.0
2023-05-09 11:50:00,429.32,429.71,429.32,429.64,600.0,423.8054,424.1904,423.8054,424.1213,600.0
2023-05-09 11:55:00,429.43,429.51,428.88,429.19,6073.0,423.914,423.993,423.3711,423.6771,6073.0
2023-05-09 12:00:00,429.23,429.27,428.43,428.43,2271.0,423.7166,423.7561,422.9269,422.9269,2271.0
2023-05-09 12:05:00,428.48,428.92,428.48,428.92,605.0,422.9762,423.4106,422.9762,423.4106,605.0
2023-05-09 12:10:00,429.02,429.02,428.25,428.52,2449.0,423.5093,423.5093,422.7492,423.0157,2449.0
2023-05-09 12:15:00,428.45,428.53,428.42,428.42,927.0,422.9466,423.0256,422.917,422.917,927.0
2023-05-09 12:20:00,428.41,428.48,427.71,428.45,2894.0,422.9071,422.9762,422.2161,422.9466,2894.0
2023-05-09 12:25:00,428.08,428.08,427.54,427.58,3222.0,422.5814,422.5814,422.0483,422.0878,3222.0
2023-05-09 12:30:00,427.27,427.4,427.24,427.4,1810.0,421.7818,421.9101,421.7522,421.9101,1810.0
2023-05-09 12:35:00,427.38,427.38,426.82,426.82,2209.0,421.8904,421.8904,421.3376,421.3376,2209.0
2023-05-09 12:40:00,426.71,427.08,426.55,427.08,1502.0,421.229,421.5942,421.071,421.5942,1502.0
2023-05-09 12:45:00,427.35,427.62,427.33,427.58,3576.0,421.8607,422.1273,421.841,422.0878,3576.0
2023-05-09 12:50:00,427.33,427.46,427.11,427.16,6284.0,421.841,421.9693,421.6238,421.6732,6284.0
2023-05-09 12:55:00,427.12,427.62,427.11,427.45,2822.0,421.6337,422.1273,421.6238,421.9595,2822.0
2023-05-09 13:00:00,427.45,427.72,427.39,427.39,2994.0,421.9595,422.226,421.9002,421.9002,2994.0
2023-05-09 13:05:00,427.4,427.4,427.03,427.34,2612.0,421.9101,421.9101,421.5449,421.8509,2612.0
2023-05-09 13:10:00,427.13,427.92,427.13,427.89,4527.0,421.6436,422.4234,421.6436,422.3938,4527.0
2023-05-09 13:15:00,427.9,428.46,427.87,428.29,3485.0,422.4037,422.9565,422.3741,422.7887,3485.0
2023-05-09 13:20:00,428.15,428.34,427.9,428.34,2564.0,422.6505,422.838,422.4037,422.838,2564.0
2023-05-09 13:25:00,428.29,428.67,428.29,428.67,1731.0,422.7887,423.1638,422.7887,423.1638,1731.0
2023-05-09 13:30:00,428.7,428.8,428.53,428.77,1748.0,423.1934,423.2921,423.0256,423.2625,1748.0
2023-05-09 13:35:00,428.79,429.0,428.79,428.96,1322.0,423.2823,423.4896,423.2823,423.4501,1322.0
2023-05-09 13:40:00,429.02,429.68,428.9,429.66,3827.0,423.5093,424.1608,423.3908,424.1411,3827.0
2023-05-09 13:45:00,429.43,429.95,429.32,429.73,2053.0,423.914,424.4274,423.8054,424.2102,2053.0
2023-05-09 13:50:00,429.78,430.0,429.46,429.99,2764.0,424.2595,424.4767,423.9436,424.4668,2764.0
2023-05-09 13:55:00,430.17,430.52,430.06,430.27,2009.0,424.6445,424.99,424.5359,424.7432,2009.0
2023-05-09 14:00:00,430.08,430.39,430.02,430.17,2464.0,424.5557,424.8617,424.4965,424.6445,2464.0
2023-05-09 14:05:00,430.0,430.16,429.34,429.36,5266.0,424.4767,424.6347,423.8252,423.8449,5266.0
2023-05-09 14:10:00,429.36,429.46,428.63,428.64,2486.0,423.8449,423.9436,423.1243,423.1342,2486.0
2023-05-09 14:15:00,428.71,428.71,428.28,428.52,2112.0,423.2033,423.2033,422.7788,423.0157,2112.0
2023-05-09 14:20:00,428.51,428.51,427.84,428.08,3438.0,423.0058,423.0058,422.3445,422.5814,3438.0
2023-05-09 14:25:00,428.08,428.08,427.53,427.6,1358.0,422.5814,422.5814,422.0384,422.1075,1358.0
2023-05-09 14:30:00,427.55,427.67,427.02,427.02,3735.0,422.0582,422.1766,421.535,421.535,3735.0
2023-05-09 14:35:00,427.16,427.67,427.02,427.62,2800.0,421.6732,422.1766,421.535,422.1273,2800.0
2023-05-09 14:40:00,427.41,427.43,427.02,427.37,4230.0,421.92,421.9397,421.535,421.8805,4230.0
2023-05-09 14:45:00,427.38,427.38,427.15,427.26,1216.0,421.8904,421.8904,421.6633,421.7719,1216.0
2023-05-09 14:50:00,427.22,427.3,426.23,426.24,2414.0,421.7324,421.8114,420.7551,420.765,2414.0
2023-05-09 14:55:00,426.24,426.62,426.23,426.62,3554.0,420.765,421.1401,420.7551,421.1401,3554.0
2023-05-09 15:00:00,426.53,426.53,426.15,426.18,3381.0,421.0513,421.0513,420.6762,420.7058,3381.0
2023-05-09 15:05:00,426.04,426.65,426.04,426.52,2051.0,420.5676,421.1697,420.5676,421.0414,2051.0
2023-05-09 15:10:00,426.28,426.53,426.16,426.19,3488.0,420.8045,421.0513,420.686,420.7156,3488.0
2023-05-09 15:15:00,426.0,426.1,425.98,426.1,1209.0,420.5281,420.6268,420.5083,420.6268,1209.0
2023-05-09 15:20:00,426.11,426.25,425.67,425.81,5185.0,420.6367,420.7749,420.2023,420.3405,5185.0
2023-05-09 15:25:00,426.03,426.23,425.96,426.19,1242.0,420.5577,420.7551,420.4886,420.7156,1242.0
2023-05-09 15:30:00,426.14,426.85,426.03,426.85,3946.0,420.6663,421.3672,420.5577,421.3672,3946.0
2023-05-09 15:35:00,426.81,427.0,426.7,426.72,5595.0,421.3277,421.5152,421.2191,421.2388,5595.0
2023-05-09 15:40:00,426.81,427.12,426.55,426.74,5769.0,421.3277,421.6337,421.071,421.2586,5769.0
2023-05-09 15:45:00,426.65,426.92,426.64,426.64,6511.0,421.1697,421.4363,421.1599,421.1599,6511.0
2023-05-09 15:50:00,426.87,428.01,426.83,427.89,14024.0,421.3869,422.5123,421.3474,422.3938,14024.0
2023-05-09 15:55:00,427.6,427.87,427.25,427.72,30790.0,422.1075,422.3741,421.762,422.226,30790.0
2023-05-10 09:30:00,432.98,436.31,431.02,434.75,66678.0,427.4184,430.7057,425.4836,429.1657,66678.0
2023-05-10 09:35:00,434.75,434.83,433.28,433.28,4354.0,429.1657,429.2447,427.7146,427.7146,4354.0
2023-05-10 09:40:00,433.28,433.28,430.55,431.86,7654.0,427.7146,427.7146,425.0196,426.3128,7654.0
2023-05-10 09:45:00,431.87,432.57,431.61,431.97,13911.0,426.3227,427.0137,426.066,426.4214,13911.0
2023-05-10 09:50:00,431.94,432.35,431.58,432.35,11695.0,426.3918,426.7965,426.0364,426.7965,11695.0
2023-05-10 09:55:00,432.35,432.38,431.31,432.25,8525.0,426.7965,426.8261,425.7699,426.6978,8525.0
2023-05-10 10:00:00,432.35,434.58,432.09,434.41,2925.0,426.7965,428.9979,426.5399,428.8301,2925.0
2023-05-10 10:05:00,434.53,435.34,434.29,434.73,7387.0,428.9485,429.7481,428.7116,429.146,7387.0
2023-05-10 10:10:00,434.65,434.65,433.85,434.45,2845.0,429.067,429.067,428.2773,428.8695,2845.0
2023-05-10 10:15:00,434.11,434.36,431.71,431.71,3015.0,428.5339,428.7807,426.1647,426.1647,3015.0
2023-05-10 10:20:00,432.06,432.84,431.8,432.84,3782.0,426.5102,427.2802,426.2536,427.2802,3782.0
2023-05-10 10:25:00,432.61,433.46,432.52,432.79,2182.0,427.0532,427.8923,426.9643,427.2309,2182.0
2023-05-10 10:30:00,432.86,433.62,432.83,433.21,3559.0,427.3,428.0502,427.2704,427.6455,3559.0
2023-05-10 10:35:00,433.43,433.43,431.75,431.77,3500.0,427.8627,427.8627,426.2042,426.224,3500.0
2023-05-10 10:40:00,431.97,432.27,429.51,429.88,5492.0,426.4214,426.7176,423.993,424.3582,5492.0
2023-05-10 10:45:00,429.85,430.64,429.04,429.97,7571.0,424.3286,425.1085,423.529,424.4471,7571.0
2023-05-10 10:50:00,430.03,430.16,429.2,429.42,5301.0,424.5063,424.6347,423.687,423.9042,5301.0
2023-05-10 10:55:00,429.46,429.72,428.67,429.6,5512.0,423.9436,424.2003,423.1638,424.0818,5512.0
2023-05-10 11:00:00,429.76,430.03,429.54,429.89,18222.0,424.2398,424.5063,424.0226,424.3681,18222.0
2023-05-10 11:05:00,430.0,430.35,429.91,429.95,4006.0,424.4767,424.8222,424.3879,424.4274,4006.0
2023-05-10 11:10:00,430.34,430.9,430.34,430.59,2083.0,424.8123,425.3651,424.8123,425.0591,2083.0
2023-05-10 11:15:00,430.33,431.04,430.33,430.9,4968.0,424.8025,425.5033,424.8025,425.3651,4968.0
2023-05-10 11:20:00,430.96,431.58,430.96,431.55,2060.0,425.4244,426.0364,425.4244,426.0068,2060.0
2023-05-10 11:25:00,431.56,432.22,431.56,432.03,2927.0,426.0167,426.6682,426.0167,426.4806,2927.0
2023-05-10 11:30:00,431.99,432.42,431.9,432.21,3200.0,426.4411,426.8656,426.3523,426.6583,3200.0
2023-05-10 11:35:00,432.29,432.55,431.97,432.11,1746.0,426.7373,426.994,426.4214,426.5596,1746.0
2023-05-10 11:40:00,431.67,432.15,431.67,431.73,2255.0,426.1253,426.5991,426.1253,426.1845,2255.0
2023-05-10 11:45:00,431.71,431.72,430.81,430.81,3257.0,426.1647,426.1746,425.2763,425.2763,3257.0
2023-05-10 11:50:00,430.81,431.08,430.29,430.58,2600.0,425.2763,425.5428,424.763,425.0493,2600.0
2023-05-10 11:55:00,430.06,431.0,430.06,430.66,1380.0,424.5359,425.4639,424.5359,425.1282,1380.0
2023-05-10 12:00:00,430.27,430.27,429.62,430.25,2148.0,424.7432,424.7432,424.1016,424.7235,2148.0
2023-05-10 12:05:00,430.12,430.29,429.84,430.29,1004.0,424.5952,424.763,424.3188,424.763,1004.0
2023-05-10 12:10:00,429.99,430.97,429.98,430.81,27258.0,424.4668,425.4342,424.457,425.2763,27258.0
2023-05-10 12:15:00,430.63,431.65,430.54,431.65,2772.0,425.0986,426.1055,425.0098,426.1055,2772.0
2023-05-10 12:20:00,431.72,431.85,431.25,431.49,1914.0,426.1746,426.3029,425.7107,425.9476,1914.0
2023-05-10 12:25:00,431.28,431.88,431.16,431.68,4514.0,425.7403,426.3326,425.6218,426.1351,4514.0
2023-05-10 12:30:00,431.53,431.6,430.94,431.52,2000.0,425.9871,426.0562,425.4046,425.9772,2000.0
2023-05-10 12:35:00,431.48,431.91,431.2,431.67,5317.0,425.9377,426.3622,425.6613,426.1253,5317.0
2023-05-10 12:40:00,431.59,431.59,430.72,430.76,3100.0,426.0463,426.0463,425.1875,425.2269,3100.0
2023-05-10 12:45:00,430.73,430.84,430.25,430.25,1700.0,425.1973,425.3059,424.7235,424.7235,1700.0
2023-05-10 12:50:00,430.32,430.34,429.12,429.71,2667.0,424.7926,424.8123,423.608,424.1904,2667.0
2023-05-10 12:55:00,429.65,429.95,429.12,429.57,3464.0,424.1312,424.4274,423.608,424.0522,3464.0
2023-05-10 13:00:00,429.27,429.77,429.18,429.7,2100.0,423.7561,424.2497,423.6672,424.1806,2100.0
2023-05-10 13:05:00,429.52,429.75,429.01,429.02,6144.0,424.0029,424.2299,423.4994,423.5093,6144.0
2023-05-10 13:10:00,428.67,429.02,428.24,429.01,3289.0,423.1638,423.5093,422.7393,423.4994,3289.0
2023-05-10 13:15:00,428.8,428.8,428.13,428.46,3026.0,423.2921,423.2921,422.6307,422.9565,3026.0
2023-05-10 13:20:00,428.17,428.55,427.38,427.38,3367.0,422.6702,423.0453,421.8904,421.8904,3367.0
2023-05-10 13:25:00,427.19,427.37,427.01,427.18,2714.0,421.7028,421.8805,421.5251,421.6929,2714.0
2023-05-10 13:30:00,426.93,427.67,426.93,427.67,8102.0,421.4461,422.1766,421.4461,422.1766,8102.0
2023-05-10 13:35:00,427.4,427.84,426.97,427.35,10387.0,421.9101,422.3445,421.4856,421.8607,10387.0
2023-05-10 13:40:00,427.39,427.71,427.25,427.71,1674.0,421.9002,422.2161,421.762,422.2161,1674.0
2023-05-10 13:45:00,427.63,428.26,427.43,428.18,17600.0,422.1372,422.7591,421.9397,422.6801,17600.0
2023-05-10 13:50:00,428.2,428.32,427.93,427.93,3198.0,422.6998,422.8183,422.4333,422.4333,3198.0
2023-05-10 13:55:00,427.91,428.52,427.91,428.19,3100.0,422.4136,423.0157,422.4136,422.69,3100.0
2023-05-10 14:00:00,428.41,428.76,428.15,428.17,3154.0,422.9071,423.2526,422.6505,422.6702,3154.0
2023-05-10 14:05:00,428.25,428.54,428.06,428.16,3249.0,422.7492,423.0355,422.5616,422.6603,3249.0
2023-05-10 14:10:00,428.44,428.93,428.14,428.14,15313.0,422.9367,423.4205,422.6406,422.6406,15313.0
2023-05-10 14:15:00,428.09,428.35,428.06,428.35,3043.0,422.5912,422.8479,422.5616,422.8479,3043.0
2023-05-10 14:20:00,428.0,428.05,427.6,427.69,1781.0,422.5024,422.5518,422.1075,422.1964,1781.0
2023-05-10 14:25:00,427.76,428.08,427.71,427.77,6129.0,422.2655,422.5814,422.2161,422.2754,6129.0
2023-05-10 14:30:00,427.76,428.35,427.68,428.34,4778.0,422.2655,422.8479,422.1865,422.838,4778.0
2023-05-10 14:35:00,428.19,428.8,428.19,428.67,3754.0,422.69,423.2921,422.69,423.1638,3754.0
2023-05-10 14:40:00,428.6,429.51,428.46,429.27,4500.0,423.0947,423.993,422.9565,423.7561,4500.0
2023-05-10 14:45:00,429.44,429.73,428.92,429.73,34061.0,423.9239,424.2102,423.4106,424.2102,34061.0
2023-05-10 14:50:00,429.65,430.5,429.57,430.5,4423.0,424.1312,424.9703,424.0522,424.9703,4423.0
2023-05-10 14:55:00,430.31,430.44,429.95,430.09,4105.0,424.7827,424.9111,424.4274,424.5656,4105.0
2023-05-10 15:00:00,429.96,430.25,429.74,430.25,1946.0,424.4372,424.7235,424.22,424.7235,1946.0
2023-05-10 15:05:00,430.22,430.77,430.09,430.77,2000.0,424.6939,425.2368,424.5656,425.2368,2000.0
2023-05-10 15:10:00,430.7,430.88,430.59,430.62,3145.0,425.1677,425.3454,425.0591,425.0887,3145.0
2023-05-10 15:15:00,430.77,430.84,430.11,430.11,26762.0,425.2368,425.3059,424.5853,424.5853,26762.0
2023-05-10 15:20:00,430.19,430.76,430.04,430.65,28932.0,424.6643,425.2269,424.5162,425.1184,28932.0
2023-05-10 15:25:00,430.7,432.15,430.64,431.9,16113.0,425.1677,426.5991,425.1085,426.3523,16113.0
2023-05-10 15:30:00,431.83,433.1,431.82,432.74,11129.0,426.2832,427.5369,426.2733,427.1815,11129.0
2023-05-10 15:35:00,432.87,432.87,432.3,432.42,5757.0,427.3098,427.3098,426.7472,426.8656,5757.0
2023-05-10 15:40:00,432.42,432.94,432.34,432.78,9567.0,426.8656,427.3789,426.7867,427.221,9567.0
2023-05-10 15:45:00,432.75,432.75,432.05,432.05,10399.0,427.1914,427.1914,426.5004,426.5004,10399.0
2023-05-10 15:50:00,431.96,432.0,430.62,431.4,39698.0,426.4115,426.451,425.0887,425.8587,39698.0
2023-05-10 15:55:00,431.56,431.79,430.96,431.37,33162.0,426.0167,426.2437,425.4244,425.8291,33162.0
2023-05-11 09:30:00,432.33,432.96,429.77,430.1,12307.0,426.7768,427.3987,424.2497,424.5754,12307.0
2023-05-11 09:35:00,429.77,429.77,428.5,428.59,3785.0,424.2497,424.2497,422.996,423.0848,3785.0
2023-05-11 09:40:00,428.64,428.75,428.23,428.23,2198.0,423.1342,423.2428,422.7294,422.7294,2198.0
2023-05-11 09:45:00,427.37,427.98,425.6,425.91,3886.0,421.8805,422.4827,420.1332,420.4392,3886.0
2023-05-11 09:50:00,425.75,426.02,425.0,425.32,10608.0,420.2813,420.5478,419.5409,419.8568,10608.0
2023-05-11 09:55:00,425.04,425.73,424.56,424.79,9278.0,419.5804,420.2616,419.1066,419.3336,9278.0
2023-05-11 10:00:00,424.79,426.65,424.78,425.95,10111.0,419.3336,421.1697,419.3238,420.4787,10111.0
2023-05-11 10:05:00,425.95,427.33,425.85,427.06,4983.0,420.4787,421.841,420.38,421.5745,4983.0
2023-05-11 10:10:00,427.56,428.89,427.51,428.87,5426.0,422.068,423.381,422.0187,423.3612,5426.0
2023-05-11 10:15:00,429.5,429.53,428.64,428.87,7939.0,423.9831,424.0127,423.1342,423.3612,7939.0
2023-05-11 10:20:00,429.0,429.63,428.57,429.63,4765.0,423.4896,424.1115,423.0651,424.1115,4765.0
2023-05-11 10:25:00,430.0,430.57,429.99,430.06,4939.0,424.4767,425.0394,424.4668,424.5359,4939.0
2023-05-11 10:30:00,429.99,429.99,428.15,428.29,3739.0,424.4668,424.4668,422.6505,422.7887,3739.0
2023-05-11 10:35:00,428.29,428.41,427.57,427.69,5752.0,422.7887,422.9071,422.0779,422.1964,5752.0
2023-05-11 10:40:00,427.46,427.5,426.8,427.36,4383.0,421.9693,422.0088,421.3178,421.8706,4383.0
2023-05-11 10:45:00,427.51,429.53,427.45,429.53,2341.0,422.0187,424.0127,421.9595,424.0127,2341.0
2023-05-11 10:50:00,429.24,429.24,428.65,428.95,2044.0,423.7265,423.7265,423.144,423.4402,2044.0
2023-05-11 10:55:00,428.82,429.33,428.62,429.17,3328.0,423.3119,423.8153,423.1144,423.6574,3328.0
2023-05-11 11:00:00,429.16,430.06,429.16,430.06,5684.0,423.6475,424.5359,423.6475,424.5359,5684.0
2023-05-11 11:05:00,429.94,430.15,429.46,429.58,5888.0,424.4175,424.6248,423.9436,424.0621,5888.0
2023-05-11 11:10:00,429.72,430.18,429.69,429.86,3901.0,424.2003,424.6544,424.1707,424.3385,3901.0
2023-05-11 11:15:00,430.07,430.11,429.3,429.3,3060.0,424.5458,424.5853,423.7857,423.7857,3060.0
2023-05-11 11:20:00,429.11,429.62,428.83,429.62,3586.0,423.5981,424.1016,423.3217,424.1016,3586.0
2023-05-11 11:25:00,429.63,430.59,429.58,429.76,3090.0,424.1115,425.0591,424.0621,424.2398,3090.0
2023-05-11 11:30:00,430.03,430.03,429.26,429.26,8044.0,424.5063,424.5063,423.7462,423.7462,8044.0
2023-05-11 11:35:00,429.46,429.48,428.88,429.06,2415.0,423.9436,423.9634,423.3711,423.5488,2415.0
2023-05-11 11:40:00,429.23,430.02,429.23,429.94,2530.0,423.7166,424.4965,423.7166,424.4175,2530.0
2023-05-11 11:45:00,429.74,429.76,428.71,428.77,3603.0,424.22,424.2398,423.2033,423.2625,3603.0
2023-05-11 11:50:00,428.94,428.95,428.12,428.43,6025.0,423.4303,423.4402,422.6209,422.9269,6025.0
2023-05-11 11:55:00,428.46,429.52,428.34,428.99,4313.0,422.9565,424.0029,422.838,423.4797,4313.0
2023-05-11 12:00:00,429.0,429.0,427.69,427.79,3861.0,423.4896,423.4896,422.1964,422.2951,3861.0
2023-05-11 12:05:00,427.92,428.35,427.92,428.16,1829.0,422.4234,422.8479,422.4234,422.6603,1829.0
2023-05-11 12:10:00,428.03,428.08,427.36,427.63,3251.0,422.532,422.5814,421.8706,422.1372,3251.0
2023-05-11 12:15:00,427.46,428.05,427.31,428.05,8965.0,421.9693,422.5518,421.8213,422.5518,8965.0
2023-05-11 12:20:00,428.05,428.8,428.04,428.8,910.0,422.5518,423.2921,422.5419,423.2921,910.0
2023-05-11 12:25:00,428.8,428.81,427.09,427.27,4840.0,423.2921,423.302,421.6041,421.7818,4840.0
2023-05-11 12:30:00,427.41,427.83,427.41,427.49,2393.0,421.92,422.3346,421.92,421.9989,2393.0
2023-05-11 12:35:00,427.63,427.84,427.32,427.32,2417.0,422.1372,422.3445,421.8311,421.8311,2417.0
2023-05-11 12:40:00,427.42,427.56,427.05,427.05,4400.0,421.9298,422.068,421.5646,421.5646,4400.0
2023-05-11 12:45:00,427.01,427.51,426.88,427.18,4238.0,421.5251,422.0187,421.3968,421.6929,4238.0
2023-05-11 12:50:00,427.16,427.29,426.88,427.04,5906.0,421.6732,421.8015,421.3968,421.5547,5906.0
2023-05-11 12:55:00,426.98,427.35,426.89,427.35,12669.0,421.4955,421.8607,421.4067,421.8607,12669.0
2023-05-11 13:00:00,427.1,427.17,426.86,426.87,10197.0,421.614,421.6831,421.377,421.3869,10197.0
2023-05-11 13:05:00,426.98,427.29,426.82,426.87,12632.0,421.4955,421.8015,421.3376,421.3869,12632.0
2023-05-11 13:10:00,426.87,426.97,426.15,426.26,3174.0,421.3869,421.4856,420.6762,420.7847,3174.0
2023-05-11 13:15:00,426.28,426.29,425.76,426.09,29192.0,420.8045,420.8144,420.2912,420.6169,29192.0
2023-05-11 13:20:00,426.16,426.35,425.69,426.21,11626.0,420.686,420.8736,420.2221,420.7354,11626.0
2023-05-11 13:25:00,426.27,427.2,426.25,427.11,7088.0,420.7946,421.7127,420.7749,421.6238,7088.0
2023-05-11 13:30:00,426.78,426.82,426.36,426.61,6517.0,421.2981,421.3376,420.8835,421.1303,6517.0
2023-05-11 13:35:00,426.61,427.06,426.46,426.88,7311.0,421.1303,421.5745,420.9822,421.3968,7311.0
2023-05-11 13:40:00,426.91,426.98,425.98,426.24,3910.0,421.4264,421.4955,420.5083,420.765,3910.0
2023-05-11 13:45:00,426.23,426.23,424.97,425.19,3643.0,420.7551,420.7551,419.5113,419.7285,3643.0
2023-05-11 13:50:00,425.08,426.35,424.96,426.35,2743.0,419.6199,420.8736,419.5014,420.8736,2743.0
2023-05-11 13:55:00,426.36,426.72,426.12,426.58,3079.0,420.8835,421.2388,420.6465,421.1006,3079.0
2023-05-11 14:00:00,426.68,426.78,426.49,426.65,1456.0,421.1994,421.2981,421.0118,421.1697,1456.0
2023-05-11 14:05:00,426.5,426.6,426.19,426.19,4419.0,421.0217,421.1204,420.7156,420.7156,4419.0
2023-05-11 14:10:00,426.24,426.35,426.03,426.2,6516.0,420.765,420.8736,420.5577,420.7255,6516.0
2023-05-11 14:15:00,426.23,426.35,425.65,425.88,8006.0,420.7551,420.8736,420.1826,420.4096,8006.0
2023-05-11 14:20:00,425.91,426.19,425.69,426.15,3503.0,420.4392,420.7156,420.2221,420.6762,3503.0
2023-05-11 14:25:00,426.16,426.58,426.05,426.46,3219.0,420.686,421.1006,420.5774,420.9822,3219.0
2023-05-11 14:30:00,426.48,426.48,426.04,426.15,3664.0,421.0019,421.0019,420.5676,420.6762,3664.0
2023-05-11 14:35:00,426.2,426.48,426.01,426.24,7405.0,420.7255,421.0019,420.538,420.765,7405.0
2023-05-11 14:40:00,426.43,427.17,426.39,427.14,5135.0,420.9526,421.6831,420.9131,421.6534,5135.0
2023-05-11 14:45:00,427.16,427.2,426.61,426.84,4082.0,421.6732,421.7127,421.1303,421.3573,4082.0
2023-05-11 14:50:00,426.79,426.8,426.01,426.12,11792.0,421.3079,421.3178,420.538,420.6465,11792.0
2023-05-11 14:55:00,426.1,426.52,426.0,426.33,11511.0,420.6268,421.0414,420.5281,420.8538,11511.0
2023-05-11 15:00:00,426.24,426.6,426.13,426.49,6950.0,420.765,421.1204,420.6564,421.0118,6950.0
2023-05-11 15:05:00,426.3,426.3,426.02,426.07,3469.0,420.8242,420.8242,420.5478,420.5972,3469.0
2023-05-11 15:10:00,426.19,426.53,426.05,426.5,5519.0,420.7156,421.0513,420.5774,421.0217,5519.0
2023-05-11 15:15:00,426.47,426.56,426.16,426.16,5246.0,420.9921,421.0809,420.686,420.686,5246.0
2023-05-11 15:20:00,426.11,426.68,426.05,426.57,8482.0,420.6367,421.1994,420.5774,421.0908,8482.0
2023-05-11 15:25:00,426.55,426.7,426.33,426.34,12590.0,421.071,421.2191,420.8538,420.8637,12590.0
2023-05-11 15:30:00,426.32,426.35,426.0,426.07,16052.0,420.844,420.8736,420.5281,420.5972,16052.0
2023-05-11 15:35:00,425.97,425.99,425.33,425.33,6319.0,420.4985,420.5182,419.8667,419.8667,6319.0
2023-05-11 15:40:00,425.1,425.11,424.6,424.86,14000.0,419.6396,419.6495,419.1461,419.4027,14000.0
2023-05-11 15:45:00,424.8,424.89,423.91,424.09,19979.0,419.3435,419.4323,418.4649,418.6426,19979.0
2023-05-11 15:50:00,423.92,425.12,423.65,424.93,73419.0,418.4748,419.6594,418.2083,419.4718,73419.0
2023-05-11 15:55:00,424.88,424.98,424.1,424.7,94026.0,419.4225,419.5212,418.6525,419.2448,94026.0
2023-05-12 09:30:00,426.39,427.71,425.55,427.27,19112.0,420.9131,422.2161,420.0839,421.7818,19112.0
2023-05-12 09:35:00,427.25,427.74,426.82,427.01,10980.0,421.762,422.2457,421.3376,421.5251,10980.0
2023-05-12 09:40:00,427.0,428.71,427.0,428.66,4736.0,421.5152,423.2033,421.5152,423.1539,4736.0
2023-05-12 09:45:00,429.16,429.45,427.87,427.87,9580.0,423.6475,423.9338,422.3741,422.3741,9580.0
2023-05-12 09:50:00,428.06,428.49,427.69,428.18,14350.0,422.5616,422.9861,422.1964,422.6801,14350.0
2023-05-12 09:55:00,428.25,428.6,427.84,428.04,3904.0,422.7492,423.0947,422.3445,422.5419,3904.0
2023-05-12 10:00:00,428.41,428.71,427.64,428.04,6908.0,422.9071,423.2033,422.147,422.5419,6908.0
2023-05-12 10:05:00,428.1,428.8,427.67,428.8,8062.0,422.6011,423.2921,422.1766,423.2921,8062.0
2023-05-12 10:10:00,428.79,429.14,428.42,429.14,11762.0,423.2823,423.6278,422.917,423.6278,11762.0
2023-05-12 10:15:00,428.94,429.44,428.92,429.39,4106.0,423.4303,423.9239,423.4106,423.8745,4106.0
2023-05-12 10:20:00,429.48,429.7,429.17,429.68,8400.0,423.9634,424.1806,423.6574,424.1608,8400.0
2023-05-12 10:25:00,429.69,430.01,429.08,429.08,7845.0,424.1707,424.4866,423.5685,423.5685,7845.0
2023-05-12 10:30:00,429.0,429.0,426.18,426.19,3527.0,423.4896,423.4896,420.7058,420.7156,3527.0
2023-05-12 10:35:00,426.12,426.58,425.55,426.16,5015.0,420.6465,421.1006,420.0839,420.686,5015.0
2023-05-12 10:40:00,426.22,426.3,425.63,426.14,5923.0,420.7453,420.8242,420.1628,420.6663,5923.0
2023-05-12 10:45:00,426.37,426.45,425.63,426.12,12803.0,420.8933,420.9723,420.1628,420.6465,12803.0
2023-05-12 10:50:00,426.17,426.32,425.78,425.81,3668.0,420.6959,420.844,420.3109,420.3405,3668.0
2023-05-12 10:55:00,425.77,426.01,425.53,426.01,2548.0,420.301,420.538,420.0641,420.538,2548.0
2023-05-12 11:00:00,426.42,427.0,426.08,427.0,3673.0,420.9427,421.5152,420.6071,421.5152,3673.0
2023-05-12 11:05:00,426.97,427.37,426.51,426.92,6549.0,421.4856,421.8805,421.0315,421.4363,6549.0
2023-05-12 11:10:00,426.9,426.9,426.18,426.23,6281.0,421.4165,421.4165,420.7058,420.7551,6281.0
2023-05-12 11:15:00,426.26,426.26,425.38,425.38,7763.0,420.7847,420.7847,419.9161,419.9161,7763.0
2023-05-12 11:20:00,425.6,426.68,425.6,426.68,5094.0,420.1332,421.1994,420.1332,421.1994,5094.0
2023-05-12 11:25:00,426.63,426.63,425.72,426.02,7544.0,421.15,421.15,420.2517,420.5478,7544.0
2023-05-12 11:30:00,425.92,426.33,425.92,425.98,2622.0,420.4491,420.8538,420.4491,420.5083,2622.0
2023-05-12 11:35:00,426.1,426.31,425.62,426.1,23952.0,420.6268,420.8341,420.153,420.6268,23952.0
2023-05-12 11:40:00,425.99,426.55,425.99,426.52,4703.0,420.5182,421.071,420.5182,421.0414,4703.0
2023-05-12 11:45:00,426.56,427.69,426.55,427.69,1200.0,421.0809,422.1964,421.071,422.1964,1200.0
2023-05-12 11:50:00,427.87,428.4,427.69,428.3,3082.0,422.3741,422.8973,422.1964,422.7985,3082.0
2023-05-12 11:55:00,428.3,428.82,428.3,428.82,2900.0,422.7985,423.3119,422.7985,423.3119,2900.0
2023-05-12 12:00:00,428.87,428.96,428.02,428.24,8463.0,423.3612,423.4501,422.5221,422.7393,8463.0
2023-05-12 12:05:00,428.38,428.54,427.87,427.88,4675.0,422.8775,423.0355,422.3741,422.3839,4675.0
2023-05-12 12:10:00,427.87,427.87,427.37,427.49,1300.0,422.3741,422.3741,421.8805,421.9989,1300.0
2023-05-12 12:15:00,427.35,427.72,427.35,427.5,5876.0,421.8607,422.226,421.8607,422.0088,5876.0
2023-05-12 12:20:00,427.66,427.66,426.61,426.61,2700.0,422.1668,422.1668,421.1303,421.1303,2700.0
2023-05-12 12:25:00,426.69,426.84,426.3,426.75,4709.0,421.2092,421.3573,420.8242,421.2685,4709.0
2023-05-12 12:30:00,426.59,427.3,426.59,427.1,2930.0,421.1105,421.8114,421.1105,421.614,2930.0
2023-05-12 12:35:00,427.22,427.22,426.68,426.81,5669.0,421.7324,421.7324,421.1994,421.3277,5669.0
2023-05-12 12:40:00,426.58,426.64,426.06,426.23,6197.0,421.1006,421.1599,420.5873,420.7551,6197.0
2023-05-12 12:45:00,426.22,426.22,424.95,424.95,8495.0,420.7453,420.7453,419.4916,419.4916,8495.0
2023-05-12 12:50:00,424.8,425.1,424.52,424.6,7447.0,419.3435,419.6396,419.0671,419.1461,7447.0
2023-05-12 12:55:00,424.5,424.82,424.46,424.5,5200.0,419.0474,419.3632,419.0079,419.0474,5200.0
2023-05-12 13:00:00,424.52,425.07,424.4,424.89,8200.0,419.0671,419.61,418.9486,419.4323,8200.0
2023-05-12 13:05:00,424.73,424.81,424.38,424.66,4705.0,419.2744,419.3534,418.9289,419.2053,4705.0
2023-05-12 13:10:00,424.92,425.85,424.91,425.59,3625.0,419.462,420.38,419.4521,420.1234,3625.0
2023-05-12 13:15:00,425.65,426.29,425.65,426.29,1600.0,420.1826,420.8144,420.1826,420.8144,1600.0
2023-05-12 13:20:00,426.33,427.58,426.15,427.58,2841.0,420.8538,422.0878,420.6762,422.0878,2841.0
2023-05-12 13:25:00,427.78,427.81,427.19,427.6,5319.0,422.2852,422.3148,421.7028,422.1075,5319.0
2023-05-12 13:30:00,427.6,428.0,427.37,427.4,4506.0,422.1075,422.5024,421.8805,421.9101,4506.0
2023-05-12 13:35:00,427.23,427.43,426.9,427.41,7298.0,421.7423,421.9397,421.4165,421.92,7298.0
2023-05-12 13:40:00,427.58,428.13,427.38,427.96,5604.0,422.0878,422.6307,421.8904,422.4629,5604.0
2023-05-12 13:45:00,427.92,428.01,427.43,427.5,4370.0,422.4234,422.5123,421.9397,422.0088,4370.0
2023-05-12 13:50:00,427.4,427.46,426.56,426.56,3154.0,421.9101,421.9693,421.0809,421.0809,3154.0
2023-05-12 13:55:00,426.32,426.76,426.08,426.67,2451.0,420.844,421.2783,420.6071,421.1895,2451.0
2023-05-12 14:00:00,426.49,426.95,426.21,426.56,3194.0,421.0118,421.4659,420.7354,421.0809,3194.0
2023-05-12 14:05:00,426.59,427.26,426.59,427.04,1022.0,421.1105,421.7719,421.1105,421.5547,1022.0
2023-05-12 14:10:00,427.27,427.92,427.08,427.08,5000.0,421.7818,422.4234,421.5942,421.5942,5000.0
2023-05-12 14:15:00,427.09,427.18,426.79,426.94,2145.0,421.6041,421.6929,421.3079,421.456,2145.0
2023-05-12 14:20:00,426.29,426.73,426.28,426.41,1000.0,420.8144,421.2487,420.8045,420.9328,1000.0
2023-05-12 14:25:00,426.31,426.89,426.31,426.4,3938.0,420.8341,421.4067,420.8341,420.9229,3938.0
2023-05-12 14:30:00,426.42,426.6,425.79,426.4,6518.0,420.9427,421.1204,420.3208,420.9229,6518.0
2023-05-12 14:35:00,426.64,426.64,425.85,425.97,7770.0,421.1599,421.1599,420.38,420.4985,7770.0
2023-05-12 14:40:00,425.83,425.83,425.22,425.29,2712.0,420.3603,420.3603,419.7581,419.8272,2712.0
2023-05-12 14:45:00,425.57,426.03,425.42,425.88,3926.0,420.1036,420.5577,419.9555,420.4096,3926.0
2023-05-12 14:50:00,426.0,426.47,426.0,426.44,2773.0,420.5281,420.9921,420.5281,420.9624,2773.0
2023-05-12 14:55:00,426.41,426.52,426.0,426.17,8636.0,420.9328,421.0414,420.5281,420.6959,8636.0
2023-05-12 15:00:00,426.12,426.74,425.93,426.46,5996.0,420.6465,421.2586,420.459,420.9822,5996.0
2023-05-12 15:05:00,426.39,427.12,426.28,427.12,3843.0,420.9131,421.6337,420.8045,421.6337,3843.0
2023-05-12 15:10:00,427.2,427.33,426.79,426.94,4024.0,421.7127,421.841,421.3079,421.456,4024.0
2023-05-12 15:15:00,426.97,426.97,426.34,426.48,5431.0,421.4856,421.4856,420.8637,421.0019,5431.0
2023-05-12 15:20:00,426.47,426.59,426.37,426.56,4883.0,420.9921,421.1105,420.8933,421.0809,4883.0
2023-05-12 15:25:00,426.38,426.48,425.98,426.07,7434.0,420.9032,421.0019,420.5083,420.5972,7434.0
2023-05-12 15:30:00,426.18,427.33,426.18,427.3,8601.0,420.7058,421.841,420.7058,421.8114,8601.0
2023-05-12 15:35:00,427.44,427.59,427.2,427.42,7190.0,421.9496,422.0977,421.7127,421.9298,7190.0
2023-05-12 15:40:00,427.48,427.5,427.24,427.28,6303.0,421.9891,422.0088,421.7522,421.7916,6303.0
2023-05-12 15:45:00,427.43,427.81,427.01,427.15,8125.0,421.9397,422.3148,421.5251,421.6633,8125.0
2023-05-12 15:50:00,427.03,428.11,426.82,428.09,30948.0,421.5449,422.611,421.3376,422.5912,30948.0
2023-05-12 15:55:00,427.93,428.04,427.29,427.66,42396.0,422.4333,422.5419,421.8015,422.1668,42396.0
2023-05-15 09:30:00,413.0,417.09,410.47,416.45,148525.0,407.6951,411.7325,405.1976,411.1008,148525.0
2023-05-15 09:35:00,416.02,416.63,412.72,413.75,40126.0,410.6763,411.2784,407.4187,408.4354,40126.0
2023-05-15 09:40:00,413.75,416.51,413.11,415.99,48246.0,408.4354,411.16,407.8037,410.6467,48246.0
2023-05-15 09:45:00,416.43,416.7,413.07,413.31,35303.0,411.081,411.3475,407.7642,408.0011,35303.0
2023-05-15 09:50:00,413.52,415.08,412.86,413.86,30753.0,408.2084,409.7484,407.5569,408.544,30753.0
2023-05-15 09:55:00,413.54,415.4,413.11,415.26,20414.0,408.2281,410.0642,407.8037,409.926,20414.0
2023-05-15 10:00:00,415.46,419.05,414.9,419.05,15510.0,410.1235,413.6674,409.5707,413.6674,15510.0
2023-05-15 10:05:00,418.84,419.51,418.04,419.03,32297.0,413.4601,414.1215,412.6703,413.6476,32297.0
2023-05-15 10:10:00,419.03,419.16,417.26,419.0,11957.0,413.6476,413.7759,411.9004,413.618,11957.0
2023-05-15 10:15:00,418.76,420.14,418.76,419.31,26016.0,413.3811,414.7434,413.3811,413.924,26016.0
2023-05-15 10:20:00,419.44,419.88,418.78,418.91,7591.0,414.0523,414.4867,413.4008,413.5292,7591.0
2023-05-15 10:25:00,418.87,419.74,418.85,419.04,13769.0,413.4897,414.3485,413.4699,413.6575,13769.0
2023-05-15 10:30:00,419.04,419.42,417.85,419.42,13326.0,413.6575,414.0326,412.4828,414.0326,13326.0
2023-05-15 10:35:00,419.57,420.94,419.44,420.29,9197.0,414.1807,415.5331,414.0523,414.8914,9197.0
2023-05-15 10:40:00,420.38,421.31,420.26,420.48,9377.0,414.9803,415.8983,414.8618,415.079,9377.0
2023-05-15 10:45:00,420.66,420.72,420.04,420.35,13784.0,415.2567,415.3159,414.6446,414.9507,13784.0
2023-05-15 10:50:00,420.72,420.98,420.15,420.85,13493.0,415.3159,415.5726,414.7532,415.4442,13493.0
2023-05-15 10:55:00,420.85,420.97,419.57,420.15,9098.0,415.4442,415.5627,414.1807,414.7532,9098.0
2023-05-15 11:00:00,420.21,420.69,420.07,420.59,12088.0,414.8125,415.2863,414.6743,415.1876,12088.0
2023-05-15 11:05:00,420.52,420.92,420.15,420.76,13349.0,415.1185,415.5133,414.7532,415.3554,13349.0
2023-05-15 11:10:00,420.94,421.65,420.7,421.65,6646.0,415.5331,416.234,415.2962,416.234,6646.0
2023-05-15 11:15:00,421.57,422.81,421.57,422.4,11832.0,416.155,417.3791,416.155,416.9743,11832.0
2023-05-15 11:20:00,422.37,423.01,422.25,422.25,4327.0,416.9447,417.5765,416.8263,416.8263,4327.0
2023-05-15 11:25:00,422.38,422.56,421.36,421.37,13244.0,416.9546,417.1323,415.9477,415.9576,13244.0
2023-05-15 11:30:00,421.27,421.55,420.66,421.18,9583.0,415.8588,416.1352,415.2567,415.77,9583.0
2023-05-15 11:35:00,421.35,421.46,421.02,421.32,4850.0,415.9378,416.0464,415.6121,415.9082,4850.0
2023-05-15 11:40:00,421.21,421.42,421.08,421.42,3860.0,415.7996,416.0069,415.6713,416.0069,3860.0
2023-05-15 11:45:00,421.28,421.94,421.06,421.56,8255.0,415.8687,416.5202,415.6515,416.1451,8255.0
2023-05-15 11:50:00,421.93,422.25,421.4,421.47,2889.0,416.5104,416.8263,415.9872,416.0563,2889.0
2023-05-15 11:55:00,421.63,422.14,421.49,422.09,3226.0,416.2142,416.7177,416.076,416.6683,3226.0
2023-05-15 12:00:00,422.17,422.17,421.53,421.84,2925.0,416.7473,416.7473,416.1155,416.4215,2925.0
2023-05-15 12:05:00,421.85,421.85,421.79,421.85,402.0,416.4314,416.4314,416.3722,416.4314,402.0
2023-05-15 12:10:00,421.67,421.97,420.87,421.34,12641.0,416.2537,416.5499,415.464,415.9279,12641.0
2023-05-15 12:15:00,421.34,422.32,421.25,421.97,6994.0,415.9279,416.8954,415.8391,416.5499,6994.0
2023-05-15 12:20:00,421.91,422.0,421.34,421.34,5181.0,416.4906,416.5795,415.9279,415.9279,5181.0
2023-05-15 12:25:00,421.12,421.44,420.6,421.1,11319.0,415.7108,416.0267,415.1974,415.691,11319.0
2023-05-15 12:30:00,421.1,421.34,420.93,421.21,6251.0,415.691,415.9279,415.5232,415.7996,6251.0
2023-05-15 12:35:00,421.25,421.26,420.74,420.83,10121.0,415.8391,415.849,415.3357,415.4245,10121.0
2023-05-15 12:40:00,420.86,421.33,420.86,421.2,9169.0,415.4541,415.9181,415.4541,415.7897,9169.0
2023-05-15 12:45:00,421.34,421.5,421.2,421.22,8125.0,415.9279,416.0859,415.7897,415.8095,8125.0
2023-05-15 12:50:00,421.17,421.66,421.09,421.52,11559.0,415.7601,416.2438,415.6812,416.1056,11559.0
2023-05-15 12:55:00,421.7,422.16,421.14,422.03,4318.0,416.2833,416.7374,415.7305,416.6091,4318.0
2023-05-15 13:00:00,422.28,422.28,421.5,421.72,3454.0,416.8559,416.8559,416.0859,416.3031,3454.0
2023-05-15 13:05:00,421.82,422.43,421.76,422.36,5035.0,416.4018,417.0039,416.3425,416.9348,5035.0
2023-05-15 13:10:00,422.37,423.13,422.37,423.01,7423.0,416.9447,417.695,416.9447,417.5765,7423.0
2023-05-15 13:15:00,423.11,423.74,423.02,423.41,8513.0,417.6752,418.2971,417.5864,417.9714,8513.0
2023-05-15 13:20:00,423.52,423.94,423.23,423.45,5984.0,418.0799,418.4945,417.7937,418.0108,5984.0
2023-05-15 13:25:00,423.46,423.47,422.5,422.68,8410.0,418.0207,418.0306,417.073,417.2507,8410.0
2023-05-15 13:30:00,422.58,423.2,422.33,422.65,4634.0,417.152,417.7641,416.9052,417.2211,4634.0
2023-05-15 13:35:00,422.63,422.63,421.8,422.0,10555.0,417.2014,417.2014,416.382,416.5795,10555.0
2023-05-15 13:40:00,421.98,421.98,420.84,420.84,7633.0,416.5597,416.5597,415.4344,415.4344,7633.0
2023-05-15 13:45:00,421.04,421.6,421.03,421.42,1700.0,415.6318,416.1846,415.6219,416.0069,1700.0
2023-05-15 13:50:00,421.75,422.15,421.49,421.82,8303.0,416.3327,416.7275,416.076,416.4018,8303.0
2023-05-15 13:55:00,421.69,421.98,421.67,421.87,3100.0,416.2734,416.5597,416.2537,416.4511,3100.0
2023-05-15 14:00:00,421.93,422.01,421.68,421.69,6282.0,416.5104,416.5893,416.2636,416.2734,6282.0
2023-05-15 14:05:00,421.67,421.73,421.44,421.44,4245.0,416.2537,416.3129,416.0267,416.0267,4245.0
2023-05-15 14:10:00,421.56,421.8,421.28,421.3,8054.0,416.1451,416.382,415.8687,415.8885,8054.0
2023-05-15 14:15:00,421.24,421.33,420.95,421.08,5392.0,415.8292,415.9181,415.543,415.6713,5392.0
2023-05-15 14:20:00,421.13,421.13,420.41,420.65,7072.0,415.7206,415.7206,415.0099,415.2468,7072.0
2023-05-15 14:25:00,420.52,420.77,420.07,420.07,8234.0,415.1185,415.3653,414.6743,414.6743,8234.0
2023-05-15 14:30:00,420.07,420.14,419.82,419.98,4366.0,414.6743,414.7434,414.4275,414.5854,4366.0
2023-05-15 14:35:00,420.09,420.48,419.99,420.35,6945.0,414.694,415.079,414.5953,414.9507,6945.0
2023-05-15 14:40:00,420.35,421.08,420.02,421.08,4602.0,414.9507,415.6713,414.6249,415.6713,4602.0
2023-05-15 14:45:00,421.07,421.33,421.04,421.08,4726.0,415.6614,415.9181,415.6318,415.6713,4726.0
2023-05-15 14:50:00,421.16,421.53,420.61,420.83,10275.0,415.7503,416.1155,415.2073,415.4245,10275.0
2023-05-15 14:55:00,420.95,421.09,420.65,420.9,7275.0,415.543,415.6812,415.2468,415.4936,7275.0
2023-05-15 15:00:00,420.85,421.56,420.69,421.56,13386.0,415.4442,416.1451,415.2863,416.1451,13386.0
2023-05-15 15:05:00,421.55,422.96,421.55,422.71,16503.0,416.1352,417.5271,416.1352,417.2803,16503.0
2023-05-15 15:10:00,422.75,423.26,422.49,422.88,5267.0,417.3198,417.8233,417.0632,417.4482,5267.0
2023-05-15 15:15:00,422.91,424.33,422.91,423.9,5136.0,417.4778,418.8795,417.4778,418.4551,5136.0
2023-05-15 15:20:00,423.98,424.37,423.82,424.31,4960.0,418.534,418.919,418.3761,418.8598,4960.0
2023-05-15 15:25:00,424.22,424.84,424.14,424.65,17196.0,418.771,419.383,418.692,419.1954,17196.0
2023-05-15 15:30:00,424.56,425.61,424.55,425.51,12881.0,419.1066,420.1431,419.0967,420.0444,12881.0
2023-05-15 15:35:00,425.49,426.07,425.2,426.03,15462.0,420.0246,420.5972,419.7384,420.5577,15462.0
2023-05-15 15:40:00,426.02,426.5,425.94,426.4,19599.0,420.5478,421.0217,420.4689,420.9229,19599.0
2023-05-15 15:45:00,426.46,427.27,426.46,427.16,22326.0,420.9822,421.7818,420.9822,421.6732,22326.0
2023-05-15 15:50:00,427.07,427.12,425.41,425.97,58978.0,421.5843,421.6337,419.9457,420.4985,58978.0
2023-05-15 15:55:00,425.75,426.37,425.39,426.37,84175.0,420.2813,420.8933,419.9259,420.8933,84175.0
2023-05-16 09:30:00,421.91,424.18,419.08,424.11,42512.0,416.4906,418.7315,413.697,418.6624,42512.0
2023-05-16 09:35:00,424.18,425.51,422.86,423.99,11008.0,418.7315,420.0444,417.4284,418.5439,11008.0
2023-05-16 09:40:00,423.96,425.32,423.48,423.86,8287.0,418.5143,419.8568,418.0405,418.4156,8287.0
2023-05-16 09:45:00,423.55,424.99,422.8,424.96,19350.0,418.1096,419.5311,417.3692,419.5014,19350.0
2023-05-16 09:50:00,424.78,426.13,424.15,426.06,17722.0,419.3238,420.6564,418.7019,420.5873,17722.0
2023-05-16 09:55:00,425.79,427.15,425.63,427.15,1962.0,420.3208,421.6633,420.1628,421.6633,1962.0
2023-05-16 10:00:00,427.15,428.37,426.9,428.23,6742.0,421.6633,422.8676,421.4165,422.7294,6742.0
2023-05-16 10:05:00,428.19,429.75,427.99,429.15,10465.0,422.69,424.2299,422.4925,423.6376,10465.0
2023-05-16 10:10:00,429.09,430.08,428.46,428.93,11929.0,423.5784,424.5557,422.9565,423.4205,11929.0
2023-05-16 10:15:00,428.94,429.12,427.73,428.28,12411.0,423.4303,423.608,422.2359,422.7788,12411.0
2023-05-16 10:20:00,428.58,429.31,427.98,428.28,8991.0,423.0749,423.7956,422.4827,422.7788,8991.0
2023-05-16 10:25:00,428.27,429.46,428.27,429.1,9572.0,422.7689,423.9436,422.7689,423.5883,9572.0
2023-05-16 10:30:00,429.46,429.46,427.63,427.69,8447.0,423.9436,423.9436,422.1372,422.1964,8447.0
2023-05-16 10:35:00,427.81,428.08,427.22,427.23,3938.0,422.3148,422.5814,421.7324,421.7423,3938.0
2023-05-16 10:40:00,427.19,427.53,426.82,427.38,8690.0,421.7028,422.0384,421.3376,421.8904,8690.0
2023-05-16 10:45:00,427.39,427.86,427.38,427.69,1881.0,421.9002,422.3642,421.8904,422.1964,1881.0
2023-05-16 10:50:00,427.55,427.73,427.03,427.46,20372.0,422.0582,422.2359,421.5449,421.9693,20372.0
2023-05-16 10:55:00,427.54,428.89,427.54,427.71,7500.0,422.0483,423.381,422.0483,422.2161,7500.0
2023-05-16 11:00:00,427.55,428.58,427.55,428.49,2382.0,422.0582,423.0749,422.0582,422.9861,2382.0
2023-05-16 11:05:00,428.74,429.69,428.53,429.5,6491.0,423.2329,424.1707,423.0256,423.9831,6491.0
2023-05-16 11:10:00,429.64,429.72,429.09,429.11,4281.0,424.1213,424.2003,423.5784,423.5981,4281.0
2023-05-16 11:15:00,429.09,429.09,428.03,428.04,6777.0,423.5784,423.5784,422.532,422.5419,6777.0
2023-05-16 11:20:00,428.04,428.08,427.39,427.61,6000.0,422.5419,422.5814,421.9002,422.1174,6000.0
2023-05-16 11:25:00,427.6,427.63,427.25,427.54,8443.0,422.1075,422.1372,421.762,422.0483,8443.0
2023-05-16 11:30:00,427.5,427.51,426.34,426.39,9401.0,422.0088,422.0187,420.8637,420.9131,9401.0
2023-05-16 11:35:00,426.52,426.52,425.09,425.71,7204.0,421.0414,421.0414,419.6298,420.2418,7204.0
2023-05-16 11:40:00,425.69,425.69,424.73,425.42,13158.0,420.2221,420.2221,419.2744,419.9555,13158.0
2023-05-16 11:45:00,425.7,426.36,425.7,425.99,3456.0,420.2319,420.8835,420.2319,420.5182,3456.0
2023-05-16 11:50:00,426.04,426.41,425.51,425.87,6692.0,420.5676,420.9328,420.0444,420.3998,6692.0
2023-05-16 11:55:00,425.99,425.99,425.39,425.42,1800.0,420.5182,420.5182,419.9259,419.9555,1800.0
2023-05-16 12:00:00,425.22,425.22,424.5,424.65,3699.0,419.7581,419.7581,419.0474,419.1954,3699.0
2023-05-16 12:05:00,424.63,424.85,424.32,424.79,3296.0,419.1757,419.3929,418.8697,419.3336,3296.0
2023-05-16 12:10:00,424.54,424.81,423.82,424.55,15629.0,419.0868,419.3534,418.3761,419.0967,15629.0
2023-05-16 12:15:00,424.75,425.12,424.34,424.56,2998.0,419.2941,419.6594,418.8894,419.1066,2998.0
2023-05-16 12:20:00,424.54,424.57,424.0,424.57,1500.0,419.0868,419.1165,418.5538,419.1165,1500.0
2023-05-16 12:25:00,424.52,425.18,424.35,424.82,4421.0,419.0671,419.7186,418.8993,419.3632,4421.0
2023-05-16 12:30:00,424.97,424.97,424.22,424.63,3300.0,419.5113,419.5113,418.771,419.1757,3300.0
2023-05-16 12:35:00,424.38,424.63,424.38,424.39,2629.0,418.9289,419.1757,418.9289,418.9388,2629.0
2023-05-16 12:40:00,424.5,424.71,424.1,424.1,2300.0,419.0474,419.2547,418.6525,418.6525,2300.0
2023-05-16 12:45:00,424.07,424.07,423.34,424.06,3746.0,418.6229,418.6229,417.9023,418.613,3746.0
2023-05-16 12:50:00,424.0,424.0,423.49,423.75,2744.0,418.5538,418.5538,418.0503,418.307,2744.0
2023-05-16 12:55:00,423.91,424.77,423.83,424.61,4213.0,418.4649,419.3139,418.386,419.1559,4213.0
2023-05-16 13:00:00,424.85,424.85,424.53,424.66,2118.0,419.3929,419.3929,419.077,419.2053,2118.0
2023-05-16 13:05:00,424.59,424.96,424.31,424.96,4558.0,419.1362,419.5014,418.8598,419.5014,4558.0
2023-05-16 13:10:00,424.85,424.98,424.65,424.65,1018.0,419.3929,419.5212,419.1954,419.1954,1018.0
2023-05-16 13:15:00,424.65,424.65,424.01,424.07,2490.0,419.1954,419.1954,418.5636,418.6229,2490.0
2023-05-16 13:20:00,424.3,424.3,423.62,423.97,2950.0,418.8499,418.8499,418.1787,418.5242,2950.0
2023-05-16 13:25:00,423.96,424.11,423.45,423.56,3157.0,418.5143,418.6624,418.0108,418.1194,3157.0
2023-05-16 13:30:00,423.55,423.85,423.38,423.81,3080.0,418.1096,418.4057,417.9417,418.3662,3080.0
2023-05-16 13:35:00,423.82,424.1,423.36,423.66,4327.0,418.3761,418.6525,417.922,418.2181,4327.0
2023-05-16 13:40:00,423.68,423.73,423.43,423.43,1450.0,418.2379,418.2872,417.9911,417.9911,1450.0
2023-05-16 13:45:00,423.57,424.15,423.55,424.15,5379.0,418.1293,418.7019,418.1096,418.7019,5379.0
2023-05-16 13:50:00,423.99,423.99,423.7,423.99,3104.0,418.5439,418.5439,418.2576,418.5439,3104.0
2023-05-16 13:55:00,424.26,424.52,424.11,424.37,4355.0,418.8104,419.0671,418.6624,418.919,4355.0
2023-05-16 14:00:00,424.6,424.6,423.86,423.86,5182.0,419.1461,419.1461,418.4156,418.4156,5182.0
2023-05-16 14:05:00,423.8,423.8,423.05,423.58,8293.0,418.3563,418.3563,417.616,418.1392,8293.0
2023-05-16 14:10:00,423.56,423.66,423.25,423.45,5382.0,418.1194,418.2181,417.8134,418.0108,5382.0
2023-05-16 14:15:00,423.33,423.61,423.31,423.48,4136.0,417.8924,418.1688,417.8726,418.0405,4136.0
2023-05-16 14:20:00,423.55,423.75,423.44,423.75,3718.0,418.1096,418.307,418.001,418.307,3718.0
2023-05-16 14:25:00,423.56,424.03,423.45,424.0,4334.0,418.1194,418.5834,418.0108,418.5538,4334.0
2023-05-16 14:30:00,423.75,423.75,423.24,423.35,3814.0,418.307,418.307,417.8035,417.9121,3814.0
2023-05-16 14:35:00,423.38,423.52,423.18,423.49,3510.0,417.9417,418.0799,417.7443,418.0503,3510.0
2023-05-16 14:40:00,423.59,423.86,423.42,423.42,4512.0,418.149,418.4156,417.9812,417.9812,4512.0
2023-05-16 14:45:00,423.44,423.82,423.43,423.76,2487.0,418.001,418.3761,417.9911,418.3169,2487.0
2023-05-16 14:50:00,423.67,424.01,423.66,423.78,5332.0,418.228,418.5636,418.2181,418.3366,5332.0
2023-05-16 14:55:00,423.75,424.01,423.23,423.34,14781.0,418.307,418.5636,417.7937,417.9023,14781.0
2023-05-16 15:00:00,422.88,423.78,421.83,422.66,66688.0,417.4482,418.3366,416.4117,417.231,66688.0
2023-05-16 15:05:00,422.55,423.03,420.7,422.76,79324.0,417.1224,417.5962,415.2962,417.3297,79324.0
2023-05-16 15:10:00,422.64,423.4,421.69,422.95,29350.0,417.2112,417.9615,416.2734,417.5173,29350.0
2023-05-16 15:15:00,422.98,423.16,422.39,422.42,15942.0,417.5469,417.7246,416.9645,416.9941,15942.0
2023-05-16 15:20:00,422.46,422.81,422.23,422.69,15517.0,417.0336,417.3791,416.8065,417.2606,15517.0
2023-05-16 15:25:00,422.82,422.89,422.4,422.69,12529.0,417.3889,417.458,416.9743,417.2606,12529.0
2023-05-16 15:30:00,422.57,422.85,422.3,422.39,13599.0,417.1421,417.4185,416.8756,416.9645,13599.0
2023-05-16 15:35:00,422.45,422.58,421.85,422.58,10296.0,417.0237,417.152,416.4314,417.152,10296.0
2023-05-16 15:40:00,422.52,422.52,421.8,422.11,12060.0,417.0928,417.0928,416.382,416.6881,12060.0
2023-05-16 15:45:00,421.9,422.11,421.16,421.37,14068.0,416.4808,416.6881,415.7503,415.9576,14068.0
2023-05-16 15:50:00,421.54,421.81,420.66,421.1,24811.0,416.1254,416.3919,415.2567,415.691,24811.0
2023-05-16 15:55:00,421.04,421.56,420.98,421.3,51764.0,415.6318,416.1451,415.5726,415.8885,51764.0
2023-05-17 09:30:00,423.32,424.38,422.54,423.35,10682.0,417.8825,418.9289,417.1125,417.9121,10682.0
2023-05-17 09:35:00,423.96,424.39,423.38,423.39,9751.0,418.5143,418.9388,417.9417,417.9516,9751.0
2023-05-17 09:40:00,423.54,423.73,421.67,421.82,6352.0,418.0997,418.2872,416.2537,416.4018,6352.0
2023-05-17 09:45:00,421.77,422.78,421.76,422.05,7384.0,416.3524,417.3494,416.3425,416.6288,7384.0
2023-05-17 09:50:00,422.15,422.34,421.01,421.47,10537.0,416.7275,416.9151,415.6022,416.0563,10537.0
2023-05-17 09:55:00,421.39,421.91,421.02,421.91,16041.0,415.9773,416.4906,415.6121,416.4906,16041.0
2023-05-17 10:00:00,421.34,421.48,420.9,420.91,3257.0,415.9279,416.0661,415.4936,415.5035,3257.0
2023-05-17 10:05:00,420.92,421.09,420.15,420.39,10547.0,415.5133,415.6812,414.7532,414.9901,10547.0
2023-05-17 10:10:00,420.51,421.74,420.41,421.65,3072.0,415.1086,416.3228,415.0099,416.234,3072.0
2023-05-17 10:15:00,421.61,421.64,420.88,421.22,4147.0,416.1945,416.2241,415.4739,415.8095,4147.0
2023-05-17 10:20:00,421.3,421.3,420.66,421.18,3851.0,415.8885,415.8885,415.2567,415.77,3851.0
2023-05-17 10:25:00,420.9,421.22,420.86,420.94,1796.0,415.4936,415.8095,415.4541,415.5331,1796.0
2023-05-17 10:30:00,421.11,421.56,421.05,421.46,3200.0,415.7009,416.1451,415.6417,416.0464,3200.0
2023-05-17 10:35:00,421.34,421.76,421.17,421.72,2065.0,415.9279,416.3425,415.7601,416.3031,2065.0
2023-05-17 10:40:00,421.74,422.42,421.73,421.87,4174.0,416.3228,416.9941,416.3129,416.4511,4174.0
2023-05-17 10:45:00,421.64,422.03,421.55,421.91,6118.0,416.2241,416.6091,416.1352,416.4906,6118.0
2023-05-17 10:50:00,421.83,422.12,421.61,421.75,10063.0,416.4117,416.6979,416.1945,416.3327,10063.0
2023-05-17 10:55:00,421.71,422.63,421.37,422.63,4820.0,416.2932,417.2014,415.9576,417.2014,4820.0
2023-05-17 11:00:00,422.72,422.99,422.49,422.5,3044.0,417.2902,417.5568,417.0632,417.073,3044.0
2023-05-17 11:05:00,422.35,422.36,422.09,422.17,2009.0,416.925,416.9348,416.6683,416.7473,2009.0
2023-05-17 11:10:00,422.12,422.36,422.1,422.17,1705.0,416.6979,416.9348,416.6782,416.7473,1705.0
2023-05-17 11:15:00,422.21,423.45,421.87,422.75,9851.0,416.7868,418.0108,416.4511,417.3198,9851.0
2023-05-17 11:20:00,422.7,422.85,421.85,422.53,3286.0,417.2705,417.4185,416.4314,417.1027,3286.0
2023-05-17 11:25:00,422.59,423.5,422.58,423.5,2235.0,417.1619,418.0602,417.152,418.0602,2235.0
2023-05-17 11:30:00,423.26,423.57,422.72,423.0,3603.0,417.8233,418.1293,417.2902,417.5666,3603.0
2023-05-17 11:35:00,423.13,423.15,422.96,422.96,1417.0,417.695,417.7147,417.5271,417.5271,1417.0
2023-05-17 11:40:00,423.14,423.75,423.13,423.75,9219.0,417.7048,418.307,417.695,418.307,9219.0
2023-05-17 11:45:00,423.65,424.6,423.65,423.78,7055.0,418.2083,419.1461,418.2083,418.3366,7055.0
2023-05-17 11:50:00,423.73,423.73,422.84,423.08,2179.0,418.2872,418.2872,417.4087,417.6456,2179.0
2023-05-17 11:55:00,423.25,423.25,422.88,423.13,7300.0,417.8134,417.8134,417.4482,417.695,7300.0
2023-05-17 12:00:00,423.3,423.3,422.87,422.98,2846.0,417.8628,417.8628,417.4383,417.5469,2846.0
2023-05-17 12:05:00,423.0,423.67,422.99,423.67,1257.0,417.5666,418.228,417.5568,418.228,1257.0
2023-05-17 12:10:00,423.61,423.66,423.45,423.48,1200.0,418.1688,418.2181,418.0108,418.0405,1200.0
2023-05-17 12:15:00,423.37,423.51,423.2,423.4,2972.0,417.9319,418.0701,417.7641,417.9615,2972.0
2023-05-17 12:20:00,423.2,424.15,423.17,423.6,6457.0,417.7641,418.7019,417.7344,418.1589,6457.0
2023-05-17 12:25:00,423.43,424.33,423.41,424.21,9401.0,417.9911,418.8795,417.9714,418.7611,9401.0
2023-05-17 12:30:00,424.21,424.45,423.85,423.85,3800.0,418.7611,418.998,418.4057,418.4057,3800.0
2023-05-17 12:35:00,423.89,424.01,423.61,423.66,1777.0,418.4452,418.5636,418.1688,418.2181,1777.0
2023-05-17 12:40:00,424.14,424.45,424.02,424.45,1799.0,418.692,418.998,418.5735,418.998,1799.0
2023-05-17 12:45:00,424.11,424.59,424.05,424.56,2900.0,418.6624,419.1362,418.6031,419.1066,2900.0
2023-05-17 12:50:00,424.44,425.0,424.36,424.88,3959.0,418.9881,419.5409,418.9092,419.4225,3959.0
2023-05-17 12:55:00,425.06,425.12,424.53,424.57,3210.0,419.6002,419.6594,419.077,419.1165,3210.0
2023-05-17 13:00:00,424.59,425.49,424.39,425.49,16804.0,419.1362,420.0246,418.9388,420.0246,16804.0
2023-05-17 13:05:00,425.72,426.05,425.71,426.05,1200.0,420.2517,420.5774,420.2418,420.5774,1200.0
2023-05-17 13:10:00,425.97,426.0,425.43,425.74,11608.0,420.4985,420.5281,419.9654,420.2714,11608.0
2023-05-17 13:15:00,425.71,425.73,425.28,425.36,7307.0,420.2418,420.2616,419.8173,419.8963,7307.0
2023-05-17 13:20:00,425.87,426.96,425.63,426.84,3306.0,420.3998,421.4758,420.1628,421.3573,3306.0
2023-05-17 13:25:00,427.11,427.31,426.89,427.03,2710.0,421.6238,421.8213,421.4067,421.5449,2710.0
2023-05-17 13:30:00,426.97,427.18,426.77,427.04,2395.0,421.4856,421.6929,421.2882,421.5547,2395.0
2023-05-17 13:35:00,427.68,428.15,427.43,427.87,4288.0,422.1865,422.6505,421.9397,422.3741,4288.0
2023-05-17 13:40:00,427.71,428.09,427.14,427.49,8933.0,422.2161,422.5912,421.6534,421.9989,8933.0
2023-05-17 13:45:00,427.5,427.82,427.37,427.69,2990.0,422.0088,422.3247,421.8805,422.1964,2990.0
2023-05-17 13:50:00,427.78,427.78,427.23,427.69,6249.0,422.2852,422.2852,421.7423,422.1964,6249.0
2023-05-17 13:55:00,427.57,428.48,427.43,428.09,3307.0,422.0779,422.9762,421.9397,422.5912,3307.0
2023-05-17 14:00:00,428.27,428.79,428.08,428.55,3450.0,422.7689,423.2823,422.5814,423.0453,3450.0
2023-05-17 14:05:00,428.39,428.59,428.09,428.14,3416.0,422.8874,423.0848,422.5912,422.6406,3416.0
2023-05-17 14:10:00,428.12,429.09,428.12,429.09,2924.0,422.6209,423.5784,422.6209,423.5784,2924.0
2023-05-17 14:15:00,429.23,429.23,428.29,428.32,5403.0,423.7166,423.7166,422.7887,422.8183,5403.0
2023-05-17 14:20:00,428.37,428.66,428.37,428.64,2840.0,422.8676,423.1539,422.8676,423.1342,2840.0
2023-05-17 14:25:00,428.63,428.7,428.14,428.58,3641.0,423.1243,423.1934,422.6406,423.0749,3641.0
2023-05-17 14:30:00,428.63,428.89,428.44,428.5,2542.0,423.1243,423.381,422.9367,422.996,2542.0
2023-05-17 14:35:00,428.62,429.01,428.62,428.79,9919.0,423.1144,423.4994,423.1144,423.2823,9919.0
2023-05-17 14:40:00,428.71,429.02,428.38,428.59,4607.0,423.2033,423.5093,422.8775,423.0848,4607.0
2023-05-17 14:45:00,428.67,429.04,428.63,429.03,4067.0,423.1638,423.529,423.1243,423.5192,4067.0
2023-05-17 14:50:00,429.06,429.06,428.28,428.68,4918.0,423.5488,423.5488,422.7788,423.1737,4918.0
2023-05-17 14:55:00,428.67,428.86,428.46,428.65,4846.0,423.1638,423.3514,422.9565,423.144,4846.0
2023-05-17 15:00:00,428.58,429.87,428.09,429.87,4282.0,423.0749,424.3484,422.5912,424.3484,4282.0
2023-05-17 15:05:00,429.9,430.78,429.86,430.55,4740.0,424.378,425.2467,424.3385,425.0196,4740.0
2023-05-17 15:10:00,430.6,431.0,430.54,430.77,7826.0,425.069,425.4639,425.0098,425.2368,7826.0
2023-05-17 15:15:00,430.9,431.21,430.61,430.65,6808.0,425.3651,425.6712,425.0789,425.1184,6808.0
2023-05-17 15:20:00,430.64,430.8,429.93,430.18,6790.0,425.1085,425.2664,424.4076,424.6544,6790.0
2023-05-17 15:25:00,430.15,431.0,430.15,430.88,5485.0,424.6248,425.4639,424.6248,425.3454,5485.0
2023-05-17 15:30:00,431.02,431.42,430.73,431.27,6618.0,425.4836,425.8785,425.1973,425.7304,6618.0
2023-05-17 15:35:00,431.27,431.29,430.45,431.12,7446.0,425.7304,425.7501,424.9209,425.5823,7446.0
2023-05-17 15:40:00,431.13,431.87,431.12,431.86,11088.0,425.5922,426.3227,425.5823,426.3128,11088.0
2023-05-17 15:45:00,431.87,432.44,431.45,432.41,12047.0,426.3227,426.8854,425.9081,426.8558,12047.0
2023-05-17 15:50:00,432.69,432.85,431.75,432.85,40308.0,427.1322,427.2901,426.2042,427.2901,40308.0
2023-05-17 15:55:00,432.75,432.76,431.45,431.86,48323.0,427.1914,427.2013,425.9081,426.3128,48323.0
2023-05-18 09:30:00,433.56,435.66,432.31,435.04,14496.0,427.991,430.064,426.757,429.452,14496.0
2023-05-18 09:35:00,434.88,436.94,434.51,436.14,6365.0,429.294,431.3276,428.9288,430.5378,6365.0
2023-05-18 09:40:00,436.14,436.86,435.04,436.02,7606.0,430.5378,431.2486,429.452,430.4194,7606.0
2023-05-18 09:45:00,436.27,436.48,435.62,435.81,7102.0,430.6662,430.8735,430.0245,430.2121,7102.0
2023-05-18 09:50:00,435.81,437.91,435.77,437.66,19133.0,430.2121,432.2851,430.1726,432.0383,19133.0
2023-05-18 09:55:00,437.52,439.38,437.34,439.38,14618.0,431.9001,433.7362,431.7224,433.7362,14618.0
2023-05-18 10:00:00,439.55,440.67,439.11,440.65,9984.0,433.904,435.0097,433.4697,434.9899,9984.0
2023-05-18 10:05:00,440.65,442.68,440.65,442.63,9914.0,434.9899,436.9938,434.9899,436.9445,9914.0
2023-05-18 10:10:00,442.83,443.36,441.11,441.38,11315.0,437.1419,437.6651,435.444,435.7105,11315.0
2023-05-18 10:15:00,441.22,441.94,440.6,441.45,25240.0,435.5526,436.2633,434.9406,435.7796,25240.0
2023-05-18 10:20:00,442.06,443.96,442.05,443.96,3798.0,436.3818,438.2574,436.3719,438.2574,3798.0
2023-05-18 10:25:00,443.82,444.37,443.24,443.75,14250.0,438.1192,438.6621,437.5466,438.0501,14250.0
2023-05-18 10:30:00,443.73,445.64,443.72,445.15,10773.0,438.0303,439.9158,438.0205,439.4321,10773.0
2023-05-18 10:35:00,445.16,446.52,444.84,446.43,8481.0,439.442,440.7845,439.1261,440.6957,8481.0
2023-05-18 10:40:00,446.2,446.2,443.75,445.1,17343.0,440.4686,440.4686,438.0501,439.3828,17343.0
2023-05-18 10:45:00,445.09,446.61,444.93,446.44,7799.0,439.3729,440.8734,439.2149,440.7055,7799.0
2023-05-18 10:50:00,446.6,446.71,445.62,445.68,11385.0,440.8635,440.9721,439.8961,439.9553,11385.0
2023-05-18 10:55:00,445.68,446.76,445.12,446.57,10450.0,439.9553,441.0214,439.4025,440.8339,10450.0
2023-05-18 11:00:00,446.56,447.6,446.35,447.52,7600.0,440.824,441.8506,440.6167,441.7717,7600.0
2023-05-18 11:05:00,447.54,448.24,447.53,448.06,10498.0,441.7914,442.4824,441.7815,442.3047,10498.0
2023-05-18 11:10:00,448.6,448.71,447.06,447.47,18574.0,442.8378,442.9464,441.3176,441.7223,18574.0
2023-05-18 11:15:00,447.64,447.71,447.09,447.31,9758.0,441.8901,441.9592,441.3472,441.5644,9758.0
2023-05-18 11:20:00,447.6,448.07,446.99,447.52,3115.0,441.8506,442.3146,441.2485,441.7717,3115.0
2023-05-18 11:25:00,447.54,448.46,447.14,447.74,3505.0,441.7914,442.6996,441.3965,441.9888,3505.0
2023-05-18 11:30:00,447.81,447.82,446.9,447.32,4350.0,442.0579,442.0678,441.1596,441.5742,4350.0
2023-05-18 11:35:00,447.19,447.35,446.06,446.21,10301.0,441.4459,441.6038,440.3304,440.4785,10301.0
2023-05-18 11:40:00,446.21,447.29,446.06,446.73,17417.0,440.4785,441.5446,440.3304,440.9918,17417.0
2023-05-18 11:45:00,446.77,447.15,446.34,446.81,13593.0,441.0313,441.4064,440.6068,441.0708,13593.0
2023-05-18 11:50:00,446.68,446.97,446.26,446.8,5931.0,440.9425,441.2287,440.5279,441.0609,5931.0
2023-05-18 11:55:00,446.82,447.6,446.16,446.31,8550.0,441.0807,441.8506,440.4291,440.5772,8550.0
2023-05-18 12:00:00,446.48,446.92,446.04,446.86,3738.0,440.745,441.1794,440.3107,441.1201,3738.0
2023-05-18 12:05:00,446.87,446.87,446.14,446.32,5000.0,441.13,441.13,440.4094,440.5871,5000.0
2023-05-18 12:10:00,446.28,447.51,446.24,446.25,7520.0,440.5476,441.7618,440.5081,440.518,7520.0
2023-05-18 12:15:00,446.22,446.34,445.58,445.6,5318.0,440.4884,440.6068,439.8566,439.8763,5318.0
2023-05-18 12:20:00,445.74,446.06,445.38,445.64,5649.0,440.0145,440.3304,439.6592,439.9158,5649.0
2023-05-18 12:25:00,445.48,445.73,445.18,445.35,5069.0,439.7579,440.0047,439.4617,439.6295,5069.0
2023-05-18 12:30:00,445.24,446.09,444.89,445.5,13349.0,439.521,440.36,439.1754,439.7776,13349.0
2023-05-18 12:35:00,445.56,445.86,445.45,445.61,5451.0,439.8368,440.133,439.7283,439.8862,5451.0
2023-05-18 12:40:00,445.68,445.98,445.36,445.81,6103.0,439.9553,440.2514,439.6394,440.0836,6103.0
2023-05-18 12:45:00,446.04,446.12,445.33,446.11,3830.0,440.3107,440.3896,439.6098,440.3798,3830.0
2023-05-18 12:50:00,445.93,446.02,445.4,445.98,8286.0,440.2021,440.2909,439.6789,440.2514,8286.0
2023-05-18 12:55:00,445.62,445.62,444.38,445.01,6353.0,439.8961,439.8961,438.672,439.2939,6353.0
2023-05-18 13:00:00,445.13,445.53,444.78,444.96,2300.0,439.4124,439.8072,439.0669,439.2445,2300.0
2023-05-18 13:05:00,444.71,445.46,444.7,445.45,5092.0,438.9978,439.7381,438.9879,439.7283,5092.0
2023-05-18 13:10:00,445.44,445.53,444.82,444.85,4789.0,439.7184,439.8072,439.1063,439.136,4789.0
2023-05-18 13:15:00,444.9,445.54,444.9,445.39,5558.0,439.1853,439.8171,439.1853,439.669,5558.0
2023-05-18 13:20:00,445.39,445.39,445.05,445.24,4720.0,439.669,439.669,439.3334,439.521,4720.0
2023-05-18 13:25:00,445.24,445.8,444.25,444.25,6334.0,439.521,440.0738,438.5437,438.5437,6334.0
2023-05-18 13:30:00,444.09,444.95,444.09,444.88,5902.0,438.3857,439.2347,438.3857,439.1656,5902.0
2023-05-18 13:35:00,444.88,445.42,444.74,444.95,3900.0,439.1656,439.6986,439.0274,439.2347,3900.0
2023-05-18 13:40:00,444.58,444.82,444.21,444.27,5841.0,438.8694,439.1063,438.5042,438.5634,5841.0
2023-05-18 13:45:00,444.15,444.42,443.91,444.2,4941.0,438.445,438.7115,438.208,438.4943,4941.0
2023-05-18 13:50:00,444.2,444.58,444.02,444.22,2172.0,438.4943,438.8694,438.3166,438.5141,2172.0
2023-05-18 13:55:00,444.49,444.49,443.59,443.83,3033.0,438.7806,438.7806,437.8921,438.1291,3033.0
2023-05-18 14:00:00,443.71,443.93,443.28,443.79,3529.0,438.0106,438.2278,437.5861,438.0896,3529.0
2023-05-18 14:05:00,443.62,444.02,443.29,444.02,3790.0,437.9218,438.3166,437.596,438.3166,3790.0
2023-05-18 14:10:00,443.73,444.02,443.25,443.6,4239.0,438.0303,438.3166,437.5565,437.902,4239.0
2023-05-18 14:15:00,443.63,444.68,443.63,444.61,4265.0,437.9316,438.9681,437.9316,438.899,4265.0
2023-05-18 14:20:00,444.63,445.06,444.43,445.06,5223.0,438.9188,439.3433,438.7214,439.3433,5223.0
2023-05-18 14:25:00,444.99,445.2,444.84,444.97,3869.0,439.2742,439.4815,439.1261,439.2544,3869.0
2023-05-18 14:30:00,444.92,445.12,444.59,444.97,5188.0,439.2051,439.4025,438.8793,439.2544,5188.0
2023-05-18 14:35:00,444.97,445.12,444.81,445.0,4225.0,439.2544,439.4025,439.0965,439.284,4225.0
2023-05-18 14:40:00,445.05,445.53,445.05,445.53,4402.0,439.3334,439.8072,439.3334,439.8072,4402.0
2023-05-18 14:45:00,445.45,445.89,445.08,445.8,4124.0,439.7283,440.1626,439.363,440.0738,4124.0
2023-05-18 14:50:00,445.96,445.96,445.11,445.11,6106.0,440.2317,440.2317,439.3926,439.3926,6106.0
2023-05-18 14:55:00,445.12,445.95,445.04,445.84,3181.0,439.4025,440.2218,439.3235,440.1132,3181.0
2023-05-18 15:00:00,445.88,445.88,444.97,445.16,9140.0,440.1527,440.1527,439.2544,439.442,9140.0
2023-05-18 15:05:00,445.1,445.7,444.87,445.7,3852.0,439.3828,439.975,439.1557,439.975,3852.0
2023-05-18 15:10:00,445.73,446.1,445.57,445.77,7082.0,440.0047,440.3699,439.8467,440.0441,7082.0
2023-05-18 15:15:00,445.64,446.01,445.36,445.87,14564.0,439.9158,440.2811,439.6394,440.1429,14564.0
2023-05-18 15:20:00,445.8,446.0,445.06,445.06,11203.0,440.0738,440.2712,439.3433,439.3433,11203.0
2023-05-18 15:25:00,444.99,445.36,444.88,445.21,13172.0,439.2742,439.6394,439.1656,439.4913,13172.0
2023-05-18 15:30:00,445.32,445.37,444.64,444.94,12928.0,439.5999,439.6493,438.9287,439.2248,12928.0
2023-05-18 15:35:00,444.99,445.08,444.78,444.93,13304.0,439.2742,439.363,439.0669,439.2149,13304.0
2023-05-18 15:40:00,444.95,445.67,444.83,445.64,25295.0,439.2347,439.9454,439.1162,439.9158,25295.0
2023-05-18 15:45:00,445.9,447.38,445.9,447.38,17110.0,440.1725,441.6335,440.1725,441.6335,17110.0
2023-05-18 15:50:00,447.07,447.97,446.98,447.31,47760.0,441.3274,442.2159,441.2386,441.5644,47760.0
2023-05-18 15:55:00,447.25,448.27,447.25,447.68,105144.0,441.5051,442.512,441.5051,441.9296,105144.0
2023-05-19 09:30:00,449.52,449.52,448.09,448.67,56511.0,443.746,443.746,442.3343,442.9069,56511.0
2023-05-19 09:35:00,448.64,449.39,448.15,449.03,8963.0,442.8773,443.6176,442.3936,443.2623,8963.0
2023-05-19 09:40:00,448.92,449.64,448.52,449.36,8983.0,443.1537,443.8644,442.7588,443.588,8983.0
2023-05-19 09:45:00,449.37,449.5,446.72,447.7,9386.0,443.5979,443.7262,440.9819,441.9494,9386.0
2023-05-19 09:50:00,447.7,447.79,446.65,447.31,5817.0,441.9494,442.0382,440.9128,441.5644,5817.0
2023-05-19 09:55:00,447.31,448.9,447.01,448.9,14611.0,441.5644,443.1339,441.2682,443.1339,14611.0
2023-05-19 10:00:00,448.75,448.89,446.32,447.48,9537.0,442.9859,443.1241,440.5871,441.7322,9537.0
2023-05-19 10:05:00,447.46,447.9,446.7,447.84,6019.0,441.7124,442.1468,440.9622,442.0876,6019.0
2023-05-19 10:10:00,447.55,448.02,446.82,448.02,4640.0,441.8013,442.2652,441.0807,442.2652,4640.0
2023-05-19 10:15:00,447.81,448.42,447.74,448.21,2947.0,442.0579,442.6601,441.9888,442.4528,2947.0
2023-05-19 10:20:00,448.26,449.05,448.26,448.81,4212.0,442.5022,443.282,442.5022,443.0451,4212.0
2023-05-19 10:25:00,448.79,449.28,448.53,448.96,4099.0,443.0254,443.5091,442.7687,443.1932,4099.0
2023-05-19 10:30:00,449.02,450.0,449.01,449.88,8478.0,443.2524,444.2198,443.2425,444.1014,8478.0
2023-05-19 10:35:00,449.76,450.27,448.57,448.68,9603.0,443.9829,444.4863,442.8082,442.9168,9603.0
2023-05-19 10:40:00,448.4,448.97,447.1,447.24,7129.0,442.6404,443.203,441.3571,441.4953,7129.0
2023-05-19 10:45:00,447.06,447.27,446.21,446.47,2696.0,441.3176,441.5249,440.4785,440.7352,2696.0
2023-05-19 10:50:00,446.75,447.21,446.53,447.14,2810.0,441.0116,441.4656,440.7944,441.3965,2810.0
2023-05-19 10:55:00,447.46,447.91,447.27,447.67,5325.0,441.7124,442.1567,441.5249,441.9197,5325.0
2023-05-19 11:00:00,447.45,448.72,447.37,448.48,2735.0,441.7026,442.9563,441.6236,442.7193,2735.0
2023-05-19 11:05:00,448.74,448.74,447.09,447.09,8705.0,442.976,442.976,441.3472,441.3472,8705.0
2023-05-19 11:10:00,447.41,447.73,446.5,446.87,4960.0,441.6631,441.979,440.7648,441.13,4960.0
2023-05-19 11:15:00,446.72,447.22,446.07,446.78,5926.0,440.9819,441.4755,440.3403,441.0412,5926.0
2023-05-19 11:20:00,447.24,447.36,446.98,447.03,3504.0,441.4953,441.6137,441.2386,441.288,3504.0
2023-05-19 11:25:00,446.81,447.24,445.72,445.72,4242.0,441.0708,441.4953,439.9948,439.9948,4242.0
2023-05-19 11:30:00,445.84,446.23,445.38,445.62,3010.0,440.1132,440.4982,439.6592,439.8961,3010.0
2023-05-19 11:35:00,445.74,445.79,445.1,445.29,2860.0,440.0145,440.0639,439.3828,439.5703,2860.0
2023-05-19 11:40:00,444.96,445.52,444.82,445.36,5933.0,439.2445,439.7974,439.1063,439.6394,5933.0
2023-05-19 11:45:00,445.52,446.8,445.47,446.69,3154.0,439.7974,441.0609,439.748,440.9523,3154.0
2023-05-19 11:50:00,446.74,447.09,446.43,447.04,3093.0,441.0017,441.3472,440.6957,441.2978,3093.0
2023-05-19 11:55:00,447.0,447.52,446.64,446.75,6957.0,441.2583,441.7717,440.903,441.0116,6957.0
2023-05-19 12:00:00,446.89,447.19,446.59,446.72,2800.0,441.1498,441.4459,440.8536,440.9819,2800.0
2023-05-19 12:05:00,446.86,447.23,446.45,447.18,3442.0,441.1201,441.4854,440.7154,441.436,3442.0
2023-05-19 12:10:00,447.16,447.16,446.35,446.35,2700.0,441.4163,441.4163,440.6167,440.6167,2700.0
2023-05-19 12:15:00,446.2,447.05,446.2,446.83,4369.0,440.4686,441.3077,440.4686,441.0905,4369.0
2023-05-19 12:20:00,446.81,446.99,446.12,446.78,7160.0,441.0708,441.2485,440.3896,441.0412,7160.0
2023-05-19 12:25:00,446.94,446.98,446.26,446.35,1919.0,441.1991,441.2386,440.5279,440.6167,1919.0
2023-05-19 12:30:00,446.14,446.14,445.23,445.24,1400.0,440.4094,440.4094,439.5111,439.521,1400.0
2023-05-19 12:35:00,445.15,445.81,445.15,445.81,2195.0,439.4321,440.0836,439.4321,440.0836,2195.0
2023-05-19 12:40:00,445.79,446.06,445.66,445.97,4282.0,440.0639,440.3304,439.9356,440.2416,4282.0
2023-05-19 12:45:00,446.0,446.32,445.94,446.26,2300.0,440.2712,440.5871,440.212,440.5279,2300.0
2023-05-19 12:50:00,446.14,447.07,446.13,447.03,1800.0,440.4094,441.3274,440.3995,441.288,1800.0
2023-05-19 12:55:00,447.04,447.04,446.38,446.55,1191.0,441.2978,441.2978,440.6463,440.8141,1191.0
2023-05-19 13:00:00,446.43,446.84,446.41,446.71,1600.0,440.6957,441.1004,440.6759,440.9721,1600.0
2023-05-19 13:05:00,446.71,447.02,446.39,446.45,3547.0,440.9721,441.2781,440.6562,440.7154,3547.0
2023-05-19 13:10:00,446.59,446.59,446.15,446.19,1968.0,440.8536,440.8536,440.4193,440.4587,1968.0
2023-05-19 13:15:00,446.18,446.33,445.9,446.2,2301.0,440.4489,440.597,440.1725,440.4686,2301.0
2023-05-19 13:20:00,446.04,446.48,445.92,446.09,4356.0,440.3107,440.745,440.1922,440.36,4356.0
2023-05-19 13:25:00,446.28,446.28,445.2,445.46,3959.0,440.5476,440.5476,439.4815,439.7381,3959.0
2023-05-19 13:30:00,445.56,445.83,445.28,445.83,2000.0,439.8368,440.1034,439.5604,440.1034,2000.0
2023-05-19 13:35:00,445.97,446.06,445.62,446.06,1686.0,440.2416,440.3304,439.8961,440.3304,1686.0
2023-05-19 13:40:00,445.98,445.98,445.33,445.54,3596.0,440.2514,440.2514,439.6098,439.8171,3596.0
2023-05-19 13:45:00,445.38,445.57,445.15,445.32,4050.0,439.6592,439.8467,439.4321,439.5999,4050.0
2023-05-19 13:50:00,445.41,445.89,445.11,445.89,2503.0,439.6888,440.1626,439.3926,440.1626,2503.0
2023-05-19 13:55:00,445.85,445.96,445.46,445.46,4337.0,440.1231,440.2317,439.7381,439.7381,4337.0
2023-05-19 14:00:00,445.33,445.61,445.2,445.26,3057.0,439.6098,439.8862,439.4815,439.5407,3057.0
2023-05-19 14:05:00,445.3,446.09,445.15,445.67,3900.0,439.5802,440.36,439.4321,439.9454,3900.0
2023-05-19 14:10:00,445.68,446.32,445.5,446.17,3829.0,439.9553,440.5871,439.7776,440.439,3829.0
2023-05-19 14:15:00,445.71,446.61,445.52,446.61,5616.0,439.9849,440.8734,439.7974,440.8734,5616.0
2023-05-19 14:20:00,446.58,446.88,446.57,446.67,4164.0,440.8437,441.1399,440.8339,440.9326,4164.0
2023-05-19 14:25:00,446.61,446.92,445.66,445.66,4333.0,440.8734,441.1794,439.9356,439.9356,4333.0
2023-05-19 14:30:00,445.85,445.86,445.37,445.8,3600.0,440.1231,440.133,439.6493,440.0738,3600.0
2023-05-19 14:35:00,445.78,446.37,445.77,446.31,1900.0,440.054,440.6364,440.0441,440.5772,1900.0
2023-05-19 14:40:00,446.29,446.38,445.95,446.24,3397.0,440.5575,440.6463,440.2218,440.5081,3397.0
2023-05-19 14:45:00,446.12,446.2,445.91,445.94,2112.0,440.3896,440.4686,440.1823,440.212,2112.0
2023-05-19 14:50:00,446.09,447.05,446.09,446.93,3939.0,440.36,441.3077,440.36,441.1892,3939.0
2023-05-19 14:55:00,446.96,447.38,446.95,447.16,3427.0,441.2189,441.6335,441.209,441.4163,3427.0
2023-05-19 15:00:00,447.21,447.21,446.3,446.5,6684.0,441.4656,441.4656,440.5673,440.7648,6684.0
2023-05-19 15:05:00,446.59,446.9,446.38,446.84,5050.0,440.8536,441.1596,440.6463,441.1004,5050.0
2023-05-19 15:10:00,446.86,447.04,446.68,446.84,7333.0,441.1201,441.2978,440.9425,441.1004,7333.0
2023-05-19 15:15:00,446.73,447.03,446.62,446.9,4057.0,440.9918,441.288,440.8832,441.1596,4057.0
2023-05-19 15:20:00,446.96,446.96,446.13,446.31,6957.0,441.2189,441.2189,440.3995,440.5772,6957.0
2023-05-19 15:25:00,446.43,446.81,445.92,446.19,8135.0,440.6957,441.0708,440.1922,440.4587,8135.0
2023-05-19 15:30:00,446.19,446.21,445.89,446.01,7573.0,440.4587,440.4785,440.1626,440.2811,7573.0
2023-05-19 15:35:00,446.0,446.88,446.0,446.55,11568.0,440.2712,441.1399,440.2712,440.8141,11568.0
2023-05-19 15:40:00,446.51,447.26,446.42,446.97,7400.0,440.7746,441.515,440.6858,441.2287,7400.0
2023-05-19 15:45:00,447.14,447.35,446.6,447.35,16058.0,441.3965,441.6038,440.8635,441.6038,16058.0
2023-05-19 15:50:00,447.23,447.39,446.52,447.0,37600.0,441.4854,441.6433,440.7845,441.2583,37600.0
2023-05-19 15:55:00,446.7,446.86,445.75,446.16,77953.0,440.9622,441.1201,440.0244,440.4291,77953.0
2023-05-22 09:30:00,449.31,449.95,445.48,447.39,45772.0,443.5387,444.1705,439.7579,441.6433,45772.0
2023-05-22 09:35:00,447.23,447.52,446.02,446.95,48740.0,441.4854,441.7717,440.2909,441.209,48740.0
2023-05-22 09:40:00,446.75,447.47,446.36,447.37,98174.0,441.0116,441.7223,440.6266,441.6236,98174.0
2023-05-22 09:45:00,447.54,449.44,446.45,449.4,8663.0,441.7914,443.667,440.7154,443.6275,8663.0
2023-05-22 09:50:00,450.0,453.44,450.0,453.2,12576.0,444.2198,447.6156,444.2198,447.3787,12576.0
2023-05-22 09:55:00,453.33,455.0,453.32,454.43,35236.0,447.507,449.1556,447.4972,448.5929,35236.0
2023-05-22 10:00:00,454.31,455.4,454.17,454.66,18252.0,448.4744,449.5504,448.3362,448.82,18252.0
2023-05-22 10:05:00,454.66,455.01,451.29,452.15,24343.0,448.82,449.1655,445.4932,446.3422,24343.0
2023-05-22 10:10:00,452.45,454.11,451.5,452.04,12970.0,446.6383,448.277,445.7005,446.2336,12970.0
2023-05-22 10:15:00,452.11,454.4,452.11,454.22,25628.0,446.3027,448.5633,446.3027,448.3856,25628.0
2023-05-22 10:20:00,453.85,454.22,452.4,453.98,20977.0,448.0204,448.3856,446.589,448.1487,20977.0
2023-05-22 10:25:00,453.78,454.3,452.83,453.42,14709.0,447.9513,448.4646,447.0135,447.5959,14709.0
2023-05-22 10:30:00,453.37,453.93,452.98,453.31,8329.0,447.5465,448.0993,447.1615,447.4873,8329.0
2023-05-22 10:35:00,453.65,455.0,453.64,454.59,8867.0,447.8229,449.1556,447.8131,448.7509,8867.0
2023-05-22 10:40:00,454.39,454.88,454.13,454.23,7256.0,448.5534,449.0371,448.2968,448.3955,7256.0
2023-05-22 10:45:00,454.24,454.4,452.99,452.99,6118.0,448.4053,448.5633,447.1714,447.1714,6118.0
2023-05-22 10:50:00,452.97,453.39,452.3,453.02,9401.0,447.1517,447.5663,446.4903,447.201,9401.0
2023-05-22 10:55:00,452.95,453.39,452.43,453.21,11365.0,447.1319,447.5663,446.6186,447.3886,11365.0
2023-05-22 11:00:00,453.21,453.32,452.74,452.8,7831.0,447.3886,447.4972,446.9246,446.9838,7831.0
2023-05-22 11:05:00,453.03,453.09,452.37,452.38,8891.0,447.2109,447.2701,446.5594,446.5692,8891.0
2023-05-22 11:10:00,452.38,452.61,452.03,452.03,8289.0,446.5692,446.7963,446.2237,446.2237,8289.0
2023-05-22 11:15:00,451.95,452.16,451.52,451.88,11389.0,446.1448,446.3521,445.7203,446.0757,11389.0
2023-05-22 11:20:00,452.21,453.2,451.58,453.09,12269.0,446.4014,447.3787,445.7795,447.2701,12269.0
2023-05-22 11:25:00,453.06,453.24,452.54,452.92,4757.0,447.2405,447.4182,446.7272,447.1023,4757.0
2023-05-22 11:30:00,453.05,453.42,452.85,453.42,7826.0,447.2306,447.5959,447.0332,447.5959,7826.0
2023-05-22 11:35:00,453.45,453.62,452.25,452.53,10716.0,447.6255,447.7933,446.4409,446.7173,10716.0
2023-05-22 11:40:00,452.42,452.58,451.89,452.56,3555.0,446.6087,446.7667,446.0855,446.7469,3555.0
2023-05-22 11:45:00,452.56,453.5,452.56,453.0,7160.0,446.7469,447.6749,446.7469,447.1813,7160.0
2023-05-22 11:50:00,452.96,452.96,452.03,452.95,11599.0,447.1418,447.1418,446.2237,447.1319,11599.0
2023-05-22 11:55:00,452.82,453.2,452.53,453.15,12810.0,447.0036,447.3787,446.7173,447.3293,12810.0
2023-05-22 12:00:00,453.23,453.64,453.11,453.58,16573.0,447.4083,447.8131,447.2899,447.7538,16573.0
2023-05-22 12:05:00,453.59,453.6,453.17,453.29,7688.0,447.7637,447.7736,447.3491,447.4676,7688.0
2023-05-22 12:10:00,453.27,453.66,453.17,453.48,12034.0,447.4478,447.8328,447.3491,447.6551,12034.0
2023-05-22 12:15:00,453.48,453.89,452.65,453.23,10982.0,447.6551,448.0598,446.8358,447.4083,10982.0
2023-05-22 12:20:00,453.3,453.33,451.34,451.34,6740.0,447.4774,447.507,445.5426,445.5426,6740.0
2023-05-22 12:25:00,451.16,451.72,451.01,451.01,4380.0,445.3649,445.9177,445.2168,445.2168,4380.0
2023-05-22 12:30:00,450.93,451.02,449.98,450.3,6758.0,445.1379,445.2267,444.2001,444.516,6758.0
2023-05-22 12:35:00,450.3,451.21,450.29,451.05,7308.0,444.516,445.4143,444.5061,445.2563,7308.0
2023-05-22 12:40:00,451.03,451.5,451.03,451.22,4866.0,445.2366,445.7005,445.2366,445.4241,4866.0
2023-05-22 12:45:00,451.24,451.45,451.06,451.2,4022.0,445.4439,445.6512,445.2662,445.4044,4022.0
2023-05-22 12:50:00,451.0,451.18,450.97,451.05,2100.0,445.207,445.3847,445.1774,445.2563,2100.0
2023-05-22 12:55:00,451.01,451.52,450.98,451.52,6004.0,445.2168,445.7203,445.1872,445.7203,6004.0
2023-05-22 13:00:00,451.5,451.82,451.33,451.33,6507.0,445.7005,446.0164,445.5327,445.5327,6507.0
2023-05-22 13:05:00,451.48,452.0,451.34,451.74,5331.0,445.6808,446.1941,445.5426,445.9375,5331.0
2023-05-22 13:10:00,451.76,452.23,451.04,451.14,9052.0,445.9572,446.4212,445.2465,445.3452,9052.0
2023-05-22 13:15:00,450.64,451.97,450.63,451.79,4895.0,444.8516,446.1645,444.8417,445.9868,4895.0
2023-05-22 13:20:00,451.94,453.02,451.76,452.95,4931.0,446.1349,447.201,445.9572,447.1319,4931.0
2023-05-22 13:25:00,452.95,452.95,452.29,452.44,3168.0,447.1319,447.1319,446.4804,446.6285,3168.0
2023-05-22 13:30:00,452.44,452.99,452.26,452.4,5989.0,446.6285,447.1714,446.4508,446.589,5989.0
2023-05-22 13:35:00,452.42,452.89,452.39,452.89,3211.0,446.6087,447.0727,446.5791,447.0727,3211.0
2023-05-22 13:40:00,452.82,453.38,452.82,453.05,4824.0,447.0036,447.5564,447.0036,447.2306,4824.0
2023-05-22 13:45:00,453.16,453.16,452.61,452.83,4193.0,447.3392,447.3392,446.7963,447.0135,4193.0
2023-05-22 13:50:00,452.73,452.76,452.33,452.33,3608.0,446.9147,446.9444,446.5199,446.5199,3608.0
2023-05-22 13:55:00,452.48,453.17,452.39,452.74,6482.0,446.668,447.3491,446.5791,446.9246,6482.0
2023-05-22 14:00:00,452.8,453.26,452.71,453.26,3680.0,446.9838,447.4379,446.895,447.4379,3680.0
2023-05-22 14:05:00,453.36,453.46,452.94,453.46,2650.0,447.5367,447.6354,447.122,447.6354,2650.0
2023-05-22 14:10:00,453.42,453.42,452.17,452.26,5285.0,447.5959,447.5959,446.3619,446.4508,5285.0
2023-05-22 14:15:00,452.28,452.73,452.28,452.33,6671.0,446.4705,446.9147,446.4705,446.5199,6671.0
2023-05-22 14:20:00,452.63,453.14,452.48,452.78,6849.0,446.816,447.3195,446.668,446.9641,6849.0
2023-05-22 14:25:00,452.85,453.56,452.75,453.22,10054.0,447.0332,447.7341,446.9345,447.3985,10054.0
2023-05-22 14:30:00,453.31,453.69,453.15,453.45,7322.0,447.4873,447.8624,447.3293,447.6255,7322.0
2023-05-22 14:35:00,453.45,453.47,452.49,453.34,13424.0,447.6255,447.6452,446.6778,447.5169,13424.0
2023-05-22 14:40:00,453.34,453.46,452.95,453.34,8046.0,447.5169,447.6354,447.1319,447.5169,8046.0
2023-05-22 14:45:00,453.34,453.41,452.94,453.41,10031.0,447.5169,447.586,447.122,447.586,10031.0
2023-05-22 14:50:00,453.42,453.79,453.04,453.04,8625.0,447.5959,447.9611,447.2208,447.2208,8625.0
2023-05-22 14:55:00,452.97,453.46,452.63,453.34,8749.0,447.1517,447.6354,446.816,447.5169,8749.0
2023-05-22 15:00:00,453.21,453.32,452.86,453.31,5330.0,447.3886,447.4972,447.0431,447.4873,5330.0
2023-05-22 15:05:00,453.45,453.53,453.14,453.42,7640.0,447.6255,447.7045,447.3195,447.5959,7640.0
2023-05-22 15:10:00,453.42,454.02,453.32,453.77,6985.0,447.5959,448.1882,447.4972,447.9414,6985.0
2023-05-22 15:15:00,453.72,454.05,453.68,453.81,9994.0,447.892,448.2178,447.8525,447.9809,9994.0
2023-05-22 15:20:00,453.81,454.3,453.78,454.3,6276.0,447.9809,448.4646,447.9513,448.4646,6276.0
2023-05-22 15:25:00,454.3,454.39,453.55,454.22,11186.0,448.4646,448.5534,447.7242,448.3856,11186.0
2023-05-22 15:30:00,454.27,454.38,453.8,453.99,9261.0,448.435,448.5436,447.971,448.1586,9261.0
2023-05-22 15:35:00,453.98,454.51,453.82,454.31,15205.0,448.1487,448.6719,447.9907,448.4744,15205.0
2023-05-22 15:40:00,454.31,455.14,454.28,454.87,18123.0,448.4744,449.2938,448.4448,449.0273,18123.0
2023-05-22 15:45:00,454.9,455.32,454.76,455.09,24548.0,449.0569,449.4715,448.9187,449.2444,24548.0
2023-05-22 15:50:00,455.19,455.4,453.83,454.58,41569.0,449.3431,449.5504,448.0006,448.741,41569.0
2023-05-22 15:55:00,454.49,454.5,453.84,454.2,86362.0,448.6521,448.662,448.0105,448.3659,86362.0
2023-05-23 09:30:00,455.58,459.4,455.01,457.86,72828.0,449.7281,453.4991,449.1655,451.9788,72828.0
2023-05-23 09:35:00,457.75,458.5,453.76,454.71,38440.0,451.8703,452.6106,447.9315,448.8693,38440.0
2023-05-23 09:40:00,454.94,457.04,454.11,455.86,25421.0,449.0964,451.1694,448.277,450.0045,25421.0
2023-05-23 09:45:00,456.17,458.67,456.07,457.93,21938.0,450.3106,452.7784,450.2118,452.048,21938.0
2023-05-23 09:50:00,457.63,459.75,457.62,459.6,15499.0,451.7518,453.8446,451.7419,453.6965,15499.0
2023-05-23 09:55:00,459.71,460.75,458.55,459.55,26577.0,453.8051,454.8317,452.66,453.6471,26577.0
2023-05-23 10:00:00,459.39,460.12,457.76,458.47,16969.0,453.4892,454.2098,451.8801,452.581,16969.0
2023-05-23 10:05:00,458.33,459.7,458.03,459.5,10279.0,452.4428,453.7952,452.1467,453.5978,10279.0
2023-05-23 10:10:00,459.38,459.49,457.55,458.19,10804.0,453.4793,453.5879,451.6728,452.3046,10804.0
2023-05-23 10:15:00,458.17,458.5,457.2,458.5,13871.0,452.2849,452.6106,451.3273,452.6106,13871.0
2023-05-23 10:20:00,458.49,459.51,458.06,458.06,17725.0,452.6008,453.6077,452.1763,452.1763,17725.0
2023-05-23 10:25:00,458.05,458.13,456.44,456.99,15693.0,452.1664,452.2454,450.5771,451.12,15693.0
2023-05-23 10:30:00,456.96,457.45,456.33,457.33,7800.0,451.0904,451.5741,450.4685,451.4557,7800.0
2023-05-23 10:35:00,457.5,457.68,456.2,457.1,18980.0,451.6235,451.8012,450.3402,451.2286,18980.0
2023-05-23 10:40:00,457.1,457.15,456.25,457.15,12233.0,451.2286,451.278,450.3895,451.278,12233.0
2023-05-23 10:45:00,457.0,457.52,456.92,457.41,7079.0,451.1299,451.6432,451.0509,451.5346,7079.0
2023-05-23 10:50:00,457.29,458.69,457.25,458.11,21092.0,451.4162,452.7982,451.3767,452.2256,21092.0
2023-05-23 10:55:00,457.88,458.05,456.16,456.61,14440.0,451.9986,452.1664,450.3007,450.7449,14440.0
2023-05-23 11:00:00,456.57,456.77,455.41,455.54,38266.0,450.7054,450.9029,449.5603,449.6887,38266.0
2023-05-23 11:05:00,455.64,456.84,454.6,456.13,30077.0,449.7874,450.972,448.7607,450.2711,30077.0
2023-05-23 11:10:00,456.14,456.14,454.49,454.83,9063.0,450.2809,450.2809,448.6521,448.9878,9063.0
2023-05-23 11:15:00,455.07,456.74,454.85,456.44,11717.0,449.2247,450.8732,449.0075,450.5771,11717.0
2023-05-23 11:20:00,456.44,458.0,455.91,457.56,12182.0,450.5771,452.1171,450.0539,451.6827,12182.0
2023-05-23 11:25:00,457.46,458.43,457.42,458.34,14191.0,451.584,452.5415,451.5445,452.4527,14191.0
2023-05-23 11:30:00,458.14,458.27,457.6,458.03,11299.0,452.2553,452.3836,451.7222,452.1467,11299.0
2023-05-23 11:35:00,458.03,458.03,456.94,457.14,20681.0,452.1467,452.1467,451.0707,451.2681,20681.0
2023-05-23 11:40:00,457.19,457.71,456.74,457.58,38714.0,451.3175,451.8308,450.8732,451.7024,38714.0
2023-05-23 11:45:00,457.57,457.58,456.41,456.72,8593.0,451.6926,451.7024,450.5475,450.8535,8593.0
2023-05-23 11:50:00,456.72,457.13,455.97,456.01,9027.0,450.8535,451.2582,450.1131,450.1526,9027.0
2023-05-23 11:55:00,456.24,456.6,455.74,456.35,8476.0,450.3797,450.735,449.8861,450.4882,8476.0
2023-05-23 12:00:00,456.33,456.95,455.67,455.77,6805.0,450.4685,451.0805,449.817,449.9157,6805.0
2023-05-23 12:05:00,455.77,456.73,455.6,456.54,9157.0,449.9157,450.8634,449.7479,450.6758,9157.0
2023-05-23 12:10:00,456.54,456.64,455.84,456.62,8080.0,450.6758,450.7745,449.9848,450.7548,8080.0
2023-05-23 12:15:00,456.27,456.65,455.82,456.02,7234.0,450.4093,450.7844,449.9651,450.1625,7234.0
2023-05-23 12:20:00,455.99,456.25,455.44,455.79,7198.0,450.1329,450.3895,449.5899,449.9354,7198.0
2023-05-23 12:25:00,455.99,456.15,455.31,456.05,7829.0,450.1329,450.2908,449.4616,450.1921,7829.0
2023-05-23 12:30:00,455.8,456.03,454.85,455.44,8760.0,449.9453,450.1724,449.0075,449.5899,8760.0
2023-05-23 12:35:00,455.31,455.31,453.46,453.99,7279.0,449.4616,449.4616,447.6354,448.1586,7279.0
2023-05-23 12:40:00,453.72,454.34,453.5,454.34,7453.0,447.892,448.5041,447.6749,448.5041,7453.0
2023-05-23 12:45:00,454.18,454.36,452.92,452.98,9213.0,448.3461,448.5238,447.1023,447.1615,9213.0
2023-05-23 12:50:00,452.98,453.6,452.25,452.65,12043.0,447.1615,447.7736,446.4409,446.8358,12043.0
2023-05-23 12:55:00,452.53,453.4,452.53,453.11,6450.0,446.7173,447.5761,446.7173,447.2899,6450.0
2023-05-23 13:00:00,452.86,453.16,452.19,452.62,5592.0,447.0431,447.3392,446.3817,446.8062,5592.0
2023-05-23 13:05:00,452.32,453.89,452.32,453.7,4612.0,446.51,448.0598,446.51,447.8723,4612.0
2023-05-23 13:10:00,453.9,454.37,453.4,454.35,5698.0,448.0697,448.5337,447.5761,448.5139,5698.0
2023-05-23 13:15:00,454.43,454.58,453.88,454.42,9697.0,448.5929,448.741,448.05,448.583,9697.0
2023-05-23 13:20:00,454.56,454.84,453.77,454.71,12329.0,448.7212,448.9976,447.9414,448.8693,12329.0
2023-05-23 13:25:00,454.6,454.81,453.3,453.56,10897.0,448.7607,448.968,447.4774,447.7341,10897.0
2023-05-23 13:30:00,453.58,453.75,452.88,452.93,12647.0,447.7538,447.9216,447.0628,447.1122,12647.0
2023-05-23 13:35:00,452.92,454.25,452.9,454.24,7719.0,447.1023,448.4152,447.0826,448.4053,7719.0
2023-05-23 13:40:00,454.24,454.39,453.91,454.12,6208.0,448.4053,448.5534,448.0796,448.2869,6208.0
2023-05-23 13:45:00,454.11,454.16,452.91,452.91,7546.0,448.277,448.3264,447.0924,447.0924,7546.0
2023-05-23 13:50:00,453.16,453.2,452.2,452.68,9529.0,447.3392,447.3787,446.3916,446.8654,9529.0
2023-05-23 13:55:00,452.71,453.45,452.41,453.07,14555.0,446.895,447.6255,446.5989,447.2504,14555.0
2023-05-23 14:00:00,453.19,453.65,452.97,453.29,8687.0,447.3688,447.8229,447.1517,447.4676,8687.0
2023-05-23 14:05:00,453.41,454.12,453.18,453.19,18451.0,447.586,448.2869,447.359,447.3688,18451.0
2023-05-23 14:10:00,453.2,453.23,452.0,452.54,11540.0,447.3787,447.4083,446.1941,446.7272,11540.0
2023-05-23 14:15:00,452.43,452.57,451.94,452.21,13831.0,446.6186,446.7568,446.1349,446.4014,13831.0
2023-05-23 14:20:00,452.21,452.32,450.34,450.37,12540.0,446.4014,446.51,444.5554,444.5851,12540.0
2023-05-23 14:25:00,450.37,452.05,450.06,451.59,9541.0,444.5851,446.2435,444.279,445.7894,9541.0
2023-05-23 14:30:00,451.58,451.99,451.07,451.07,8786.0,445.7795,446.1842,445.2761,445.2761,8786.0
2023-05-23 14:35:00,451.15,451.23,450.18,450.94,13148.0,445.355,445.434,444.3975,445.1477,13148.0
2023-05-23 14:40:00,451.15,451.84,450.94,451.84,14599.0,445.355,446.0362,445.1477,446.0362,14599.0
2023-05-23 14:45:00,451.71,451.93,450.9,451.38,21997.0,445.9078,446.125,445.1083,445.5821,21997.0
2023-05-23 14:50:00,451.38,451.7,450.87,451.54,14940.0,445.5821,445.898,445.0786,445.74,14940.0
2023-05-23 14:55:00,451.55,452.14,451.41,452.06,15492.0,445.7499,446.3323,445.6117,446.2534,15492.0
2023-05-23 15:00:00,452.05,452.1,451.14,451.31,12555.0,446.2435,446.2928,445.3452,445.513,12555.0
2023-05-23 15:05:00,451.19,451.8,451.07,451.63,15893.0,445.3945,445.9967,445.2761,445.8289,15893.0
2023-05-23 15:10:00,451.8,452.69,451.69,452.69,13259.0,445.9967,446.8753,445.8881,446.8753,13259.0
2023-05-23 15:15:00,452.68,452.69,451.25,451.36,14553.0,446.8654,446.8753,445.4538,445.5623,14553.0
2023-05-23 15:20:00,451.37,452.21,451.24,451.99,17185.0,445.5722,446.4014,445.4439,446.1842,17185.0
2023-05-23 15:25:00,452.0,452.18,451.05,451.59,19050.0,446.1941,446.3718,445.2563,445.7894,19050.0
2023-05-23 15:30:00,451.53,452.02,451.26,451.9,16186.0,445.7302,446.2139,445.4636,446.0954,16186.0
2023-05-23 15:35:00,452.02,453.25,452.02,453.25,38725.0,446.2139,447.4281,446.2139,447.4281,38725.0
2023-05-23 15:40:00,453.25,453.81,452.46,453.23,28780.0,447.4281,447.9809,446.6482,447.4083,28780.0
2023-05-23 15:45:00,453.12,453.8,451.59,451.6,36013.0,447.2997,447.971,445.7894,445.7993,36013.0
2023-05-23 15:50:00,451.73,452.57,450.82,451.05,56419.0,445.9276,446.7568,445.0293,445.2563,56419.0
2023-05-23 15:55:00,451.05,451.44,450.04,450.09,117143.0,445.2563,445.6413,444.2593,444.3087,117143.0
2023-05-24 09:30:00,421.0,425.73,417.38,419.2,230114.0,415.5923,420.2616,412.0188,413.8154,230114.0
2023-05-24 09:35:00,419.78,420.51,417.01,419.6,119522.0,414.388,415.1086,411.6536,414.2103,119522.0
2023-05-24 09:40:00,419.68,420.53,419.3,420.07,86106.0,414.2893,415.1283,413.9141,414.6743,86106.0
2023-05-24 09:45:00,420.0,420.38,417.27,420.09,95488.0,414.6052,414.9803,411.9102,414.694,95488.0
2023-05-24 09:50:00,420.05,420.52,416.87,419.11,158442.0,414.6545,415.1185,411.5154,413.7266,158442.0
2023-05-24 09:55:00,419.29,420.34,419.03,419.72,86571.0,413.9043,414.9408,413.6476,414.3288,86571.0
2023-05-24 10:00:00,420.0,421.6,417.79,418.0,141727.0,414.6052,416.1846,412.4235,412.6308,141727.0
2023-05-24 10:05:00,418.08,418.08,415.0,415.3,109937.0,412.7098,412.7098,409.6694,409.9655,109937.0
2023-05-24 10:10:00,415.52,416.55,415.0,415.91,60429.0,410.1827,411.1995,409.6694,410.5677,60429.0
2023-05-24 10:15:00,415.72,419.97,415.72,418.53,77989.0,410.3801,414.5755,410.3801,413.154,77989.0
2023-05-24 10:20:00,418.73,420.69,417.4,420.07,52304.0,413.3515,415.2863,412.0386,414.6743,52304.0
2023-05-24 10:25:00,419.97,421.38,419.0,419.55,50883.0,414.5755,415.9674,413.618,414.1609,50883.0
2023-05-24 10:30:00,419.3,421.51,419.3,420.16,39092.0,413.9141,416.0958,413.9141,414.7631,39092.0
2023-05-24 10:35:00,420.21,421.12,419.66,420.24,25615.0,414.8125,415.7108,414.2695,414.8421,25615.0
2023-05-24 10:40:00,420.24,420.43,418.98,419.92,55213.0,414.8421,415.0296,413.5983,414.5262,55213.0
2023-05-24 10:45:00,419.9,421.35,419.5,420.15,70304.0,414.5064,415.9378,414.1116,414.7532,70304.0
2023-05-24 10:50:00,420.15,420.15,419.0,419.0,38354.0,414.7532,414.7532,413.618,413.618,38354.0
2023-05-24 10:55:00,419.02,419.64,418.26,419.03,56753.0,413.6377,414.2498,412.8875,413.6476,56753.0
2023-05-24 11:00:00,418.91,418.95,417.57,418.93,45868.0,413.5292,413.5686,412.2064,413.5489,45868.0
2023-05-24 11:05:00,418.85,419.79,418.5,419.21,18823.0,413.4699,414.3979,413.1244,413.8253,18823.0
2023-05-24 11:10:00,419.42,420.35,419.27,420.21,310098.0,414.0326,414.9507,413.8845,414.8125,310098.0
2023-05-24 11:15:00,420.09,421.21,419.54,420.68,171390.0,414.694,415.7996,414.1511,415.2764,171390.0
2023-05-24 11:20:00,420.71,423.5,420.67,422.06,48226.0,415.306,418.0602,415.2666,416.6387,48226.0
2023-05-24 11:25:00,421.96,423.5,420.0,421.25,109533.0,416.54,418.0602,414.6052,415.8391,109533.0
2023-05-24 11:30:00,421.02,421.45,420.0,421.09,135863.0,415.6121,416.0365,414.6052,415.6812,135863.0
2023-05-24 11:35:00,420.96,421.29,417.41,417.71,31155.0,415.5528,415.8786,412.0484,412.3446,31155.0
2023-05-24 11:40:00,417.8,417.88,415.76,416.2,28652.0,412.4334,412.5124,410.4196,410.854,28652.0
2023-05-24 11:45:00,416.48,417.53,415.98,416.85,45644.0,411.1304,412.1669,410.6368,411.4956,45644.0
2023-05-24 11:50:00,417.1,417.57,415.1,415.11,26712.0,411.7424,412.2064,409.7681,409.778,26712.0
2023-05-24 11:55:00,415.08,415.98,413.7,413.7,52609.0,409.7484,410.6368,408.3861,408.3861,52609.0
2023-05-24 12:00:00,413.83,416.54,413.64,416.44,63574.0,408.5144,411.1896,408.3268,411.0909,63574.0
2023-05-24 12:05:00,416.44,417.17,415.35,416.56,24613.0,411.0909,411.8115,410.0149,411.2093,24613.0
2023-05-24 12:10:00,416.71,417.25,415.75,416.12,11314.0,411.3574,411.8905,410.4097,410.775,11314.0
2023-05-24 12:15:00,416.12,416.51,415.85,416.0,19210.0,410.775,411.16,410.5085,410.6565,19210.0
2023-05-24 12:20:00,415.83,415.85,413.81,414.21,73912.0,410.4887,410.5085,408.4947,408.8895,73912.0
2023-05-24 12:25:00,414.19,415.02,413.88,414.19,27478.0,408.8698,409.6891,408.5638,408.8698,27478.0
2023-05-24 12:30:00,414.17,416.5,413.65,415.57,45282.0,408.85,411.1501,408.3367,410.2321,45282.0
2023-05-24 12:35:00,415.48,415.78,414.86,415.7,20638.0,410.1432,410.4394,409.5312,410.3604,20638.0
2023-05-24 12:40:00,415.75,416.35,415.62,415.93,13059.0,410.4097,411.002,410.2814,410.5874,13059.0
2023-05-24 12:45:00,415.93,416.27,415.19,416.0,20306.0,410.5874,410.9231,409.8569,410.6565,20306.0
2023-05-24 12:50:00,415.99,416.53,415.52,415.9,33256.0,410.6467,411.1797,410.1827,410.5578,33256.0
2023-05-24 12:55:00,416.06,416.36,415.72,416.15,16137.0,410.7158,411.0119,410.3801,410.8046,16137.0
2023-05-24 13:00:00,416.26,416.33,414.99,414.99,12250.0,410.9132,410.9823,409.6595,409.6595,12250.0
2023-05-24 13:05:00,414.88,415.88,414.31,415.54,17634.0,409.5509,410.5381,408.9882,410.2024,17634.0
2023-05-24 13:10:00,415.54,415.64,414.64,414.98,12325.0,410.2024,410.3012,409.314,409.6496,12325.0
2023-05-24 13:15:00,414.71,415.48,414.35,415.18,9968.0,409.3831,410.1432,409.0277,409.8471,9968.0
2023-05-24 13:20:00,415.16,415.99,415.16,415.35,11156.0,409.8273,410.6467,409.8273,410.0149,11156.0
2023-05-24 13:25:00,415.36,415.96,415.07,415.78,16436.0,410.0248,410.617,409.7385,410.4394,16436.0
2023-05-24 13:30:00,415.8,415.98,415.3,415.3,12344.0,410.4591,410.6368,409.9655,409.9655,12344.0
2023-05-24 13:35:00,415.55,416.72,415.3,416.72,23133.0,410.2123,411.3673,409.9655,411.3673,23133.0
2023-05-24 13:40:00,416.59,417.22,416.47,416.84,19952.0,411.239,411.8609,411.1205,411.4857,19952.0
2023-05-24 13:45:00,416.91,417.7,416.52,417.33,28062.0,411.5548,412.3347,411.1699,411.9695,28062.0
2023-05-24 13:50:00,417.2,418.15,417.11,418.15,16438.0,411.8411,412.7789,411.7523,412.7789,16438.0
2023-05-24 13:55:00,418.01,418.7,417.72,417.72,21957.0,412.6407,413.3219,412.3544,412.3544,21957.0
2023-05-24 14:00:00,418.16,418.37,416.66,416.99,22795.0,412.7888,412.9961,411.3081,411.6338,22795.0
2023-05-24 14:05:00,417.03,418.3,416.5,417.5,30584.0,411.6733,412.927,411.1501,412.1373,30584.0
2023-05-24 14:10:00,417.58,417.84,416.67,416.78,14592.0,412.2162,412.4729,411.3179,411.4265,14592.0
2023-05-24 14:15:00,416.91,417.15,416.59,417.15,14008.0,411.5548,411.7918,411.239,411.7918,14008.0
2023-05-24 14:20:00,417.04,417.05,416.48,416.69,12268.0,411.6832,411.693,411.1304,411.3377,12268.0
2023-05-24 14:25:00,416.64,416.72,415.74,416.23,16457.0,411.2883,411.3673,410.3999,410.8836,16457.0
2023-05-24 14:30:00,416.26,416.26,415.45,415.78,17434.0,410.9132,410.9132,410.1136,410.4394,17434.0
2023-05-24 14:35:00,415.89,417.19,415.78,416.6,13063.0,410.5479,411.8313,410.4394,411.2488,13063.0
2023-05-24 14:40:00,416.46,416.81,414.98,415.0,28445.0,411.1106,411.4561,409.6496,409.6694,28445.0
2023-05-24 14:45:00,415.0,415.41,413.4,414.05,42042.0,409.6694,410.0741,408.0899,408.7316,42042.0
2023-05-24 14:50:00,413.89,414.54,413.36,414.14,48565.0,408.5736,409.2153,408.0504,408.8204,48565.0
2023-05-24 14:55:00,414.0,414.92,413.76,414.16,27982.0,408.6822,409.5904,408.4453,408.8402,27982.0
2023-05-24 15:00:00,414.32,414.42,413.57,413.9,14706.0,408.9981,409.0968,408.2577,408.5835,14706.0
2023-05-24 15:05:00,413.82,415.78,413.81,415.78,32392.0,408.5045,410.4394,408.4947,410.4394,32392.0
2023-05-24 15:10:00,415.64,416.58,415.64,416.16,48065.0,410.3012,411.2291,410.3012,410.8145,48065.0
2023-05-24 15:15:00,416.1,417.07,416.0,417.07,36630.0,410.7553,411.7128,410.6565,411.7128,36630.0
2023-05-24 15:20:00,417.2,418.5,416.75,418.49,113784.0,411.8411,413.1244,411.3969,413.1146,113784.0
2023-05-24 15:25:00,418.58,419.0,417.5,417.64,60769.0,413.2034,413.618,412.1373,412.2755,60769.0
2023-05-24 15:30:00,417.64,418.93,417.5,418.1,47875.0,412.2755,413.5489,412.1373,412.7296,47875.0
2023-05-24 15:35:00,418.0,418.4,417.2,417.68,56178.0,412.6308,413.0257,411.8411,412.315,56178.0
2023-05-24 15:40:00,417.7,417.81,416.04,416.04,44795.0,412.3347,412.4433,410.696,410.696,44795.0
2023-05-24 15:45:00,416.04,416.54,415.22,415.22,52848.0,410.696,411.1896,409.8866,409.8866,52848.0
2023-05-24 15:50:00,414.95,417.32,414.95,417.07,138450.0,409.62,411.9596,409.62,411.7128,138450.0
2023-05-24 15:55:00,417.07,417.07,415.47,416.12,233366.0,411.7128,411.7128,410.1333,410.775,233366.0
2023-05-25 09:30:00,418.49,419.16,410.41,414.47,101716.0,413.1146,413.7759,405.1383,409.1462,101716.0
2023-05-25 09:35:00,414.44,414.72,409.35,409.57,40014.0,409.1166,409.393,404.092,404.3091,40014.0
2023-05-25 09:40:00,409.56,412.22,408.35,409.02,41139.0,404.2993,406.9251,403.1048,403.7662,41139.0
2023-05-25 09:45:00,408.86,410.01,407.72,408.64,76195.0,403.6082,404.7435,402.4829,403.3911,76195.0
2023-05-25 09:50:00,408.56,409.3,407.74,407.95,27302.0,403.3121,404.0426,402.5026,402.7099,27302.0
2023-05-25 09:55:00,407.7,409.8,407.53,407.56,52551.0,402.4631,404.5362,402.2953,402.3249,52551.0
2023-05-25 10:00:00,408.02,411.62,407.64,411.62,136669.0,402.779,406.3328,402.4039,406.3328,136669.0
2023-05-25 10:05:00,411.62,412.59,410.51,412.5,37197.0,406.3328,407.2903,405.2371,407.2015,37197.0
2023-05-25 10:10:00,412.42,413.44,411.37,411.58,29291.0,407.1225,408.1294,406.086,406.2933,29291.0
2023-05-25 10:15:00,411.58,413.0,411.34,411.81,26617.0,406.2933,407.6951,406.0564,406.5204,26617.0
2023-05-25 10:20:00,411.5,412.37,410.98,411.35,25889.0,406.2143,407.0732,405.701,406.0663,25889.0
2023-05-25 10:25:00,411.29,412.37,410.71,412.37,41251.0,406.007,407.0732,405.4345,407.0732,41251.0
2023-05-25 10:30:00,412.4,413.76,412.25,412.81,66696.0,407.1028,408.4453,406.9547,407.5075,66696.0
2023-05-25 10:35:00,412.81,412.83,411.03,412.34,31105.0,407.5075,407.5273,405.7504,407.0435,31105.0
2023-05-25 10:40:00,412.36,413.56,411.48,411.85,47965.0,407.0633,408.2479,406.1946,406.5598,47965.0
2023-05-25 10:45:00,412.06,413.0,411.66,412.28,59145.0,406.7671,407.6951,406.3723,406.9843,59145.0
2023-05-25 10:50:00,412.33,413.6,411.87,413.42,27993.0,407.0337,408.2874,406.5796,408.1097,27993.0
2023-05-25 10:55:00,413.08,414.63,412.28,414.63,24145.0,407.774,409.3041,406.9843,409.3041,24145.0
2023-05-25 11:00:00,414.61,415.22,413.85,414.8,33815.0,409.2844,409.8866,408.5342,409.4719,33815.0
2023-05-25 11:05:00,414.98,415.0,413.79,414.46,27230.0,409.6496,409.6694,408.4749,409.1363,27230.0
2023-05-25 11:10:00,414.62,415.3,414.36,415.14,40715.0,409.2943,409.9655,409.0376,409.8076,40715.0
2023-05-25 11:15:00,415.06,415.31,413.73,414.19,19834.0,409.7286,409.9754,408.4157,408.8698,19834.0
2023-05-25 11:20:00,414.33,414.33,412.9,413.37,10895.0,409.008,409.008,407.5964,408.0603,10895.0
2023-05-25 11:25:00,413.52,413.75,412.9,412.99,46041.0,408.2084,408.4354,407.5964,407.6852,46041.0
2023-05-25 11:30:00,413.13,413.33,412.24,413.12,57016.0,407.8234,408.0208,406.9448,407.8135,57016.0
2023-05-25 11:35:00,413.33,414.24,412.7,414.15,26192.0,408.0208,408.9191,407.3989,408.8303,26192.0
2023-05-25 11:40:00,414.15,414.7,413.48,413.85,25490.0,408.8303,409.3732,408.1689,408.5342,25490.0
2023-05-25 11:45:00,413.99,416.0,413.99,415.81,24482.0,408.6724,410.6565,408.6724,410.469,24482.0
2023-05-25 11:50:00,415.87,415.9,415.34,415.6,21276.0,410.5282,410.5578,410.005,410.2617,21276.0
2023-05-25 11:55:00,415.58,415.76,414.22,415.05,24044.0,410.2419,410.4196,408.8994,409.7187,24044.0
2023-05-25 12:00:00,415.05,416.6,415.05,415.81,62605.0,409.7187,411.2488,409.7187,410.469,62605.0
2023-05-25 12:05:00,415.68,416.05,415.36,415.88,16742.0,410.3406,410.7059,410.0248,410.5381,16742.0
2023-05-25 12:10:00,415.88,415.99,415.49,415.79,14984.0,410.5381,410.6467,410.1531,410.4492,14984.0
2023-05-25 12:15:00,415.85,416.67,415.43,415.78,29513.0,410.5085,411.3179,410.0939,410.4394,29513.0
2023-05-25 12:20:00,415.96,416.37,415.48,415.56,37334.0,410.617,411.0218,410.1432,410.2222,37334.0
2023-05-25 12:25:00,415.56,415.93,415.28,415.52,12385.0,410.2222,410.5874,409.9458,410.1827,12385.0
2023-05-25 12:30:00,415.4,415.46,413.87,413.88,8767.0,410.0642,410.1235,408.5539,408.5638,8767.0
2023-05-25 12:35:00,413.86,414.58,413.71,414.49,12852.0,408.544,409.2548,408.396,409.1659,12852.0
2023-05-25 12:40:00,414.58,416.14,414.58,415.52,15864.0,409.2548,410.7947,409.2548,410.1827,15864.0
2023-05-25 12:45:00,415.66,415.66,414.68,415.11,23061.0,410.3209,410.3209,409.3535,409.778,23061.0
2023-05-25 12:50:00,415.11,415.85,415.11,415.85,6513.0,409.778,410.5085,409.778,410.5085,6513.0
2023-05-25 12:55:00,415.67,415.7,414.57,415.0,22944.0,410.3308,410.3604,409.2449,409.6694,22944.0
2023-05-25 13:00:00,415.12,415.27,414.64,414.93,5731.0,409.7878,409.9359,409.314,409.6003,5731.0
2023-05-25 13:05:00,415.04,415.62,414.91,414.95,38100.0,409.7089,410.2814,409.5805,409.62,38100.0
2023-05-25 13:10:00,415.23,415.37,414.68,414.68,12687.0,409.8964,410.0346,409.3535,409.3535,12687.0
2023-05-25 13:15:00,414.69,416.09,414.6,415.74,20187.0,409.3634,410.7454,409.2745,410.3999,20187.0
2023-05-25 13:20:00,415.84,415.84,414.64,414.86,13634.0,410.4986,410.4986,409.314,409.5312,13634.0
2023-05-25 13:25:00,414.86,416.02,414.85,415.93,18963.0,409.5312,410.6763,409.5213,410.5874,18963.0
2023-05-25 13:30:00,415.95,416.62,415.73,416.62,10126.0,410.6072,411.2686,410.39,411.2686,10126.0
2023-05-25 13:35:00,416.84,417.35,416.13,416.84,46251.0,411.4857,411.9892,410.7849,411.4857,46251.0
2023-05-25 13:40:00,417.0,417.89,416.84,417.84,17939.0,411.6437,412.5223,411.4857,412.4729,17939.0
2023-05-25 13:45:00,417.99,418.22,417.53,417.77,8811.0,412.621,412.848,412.1669,412.4038,8811.0
2023-05-25 13:50:00,417.77,418.24,417.62,417.73,9220.0,412.4038,412.8678,412.2557,412.3643,9220.0
2023-05-25 13:55:00,417.74,418.41,417.42,418.41,12090.0,412.3742,413.0356,412.0583,413.0356,12090.0
2023-05-25 14:00:00,418.43,419.88,418.32,418.64,15493.0,413.0553,414.4867,412.9467,413.2626,15493.0
2023-05-25 14:05:00,418.57,418.79,418.1,418.71,8911.0,413.1935,413.4107,412.7296,413.3317,8911.0
2023-05-25 14:10:00,418.95,420.27,418.92,420.14,19825.0,413.5686,414.8717,413.539,414.7434,19825.0
2023-05-25 14:15:00,420.15,421.0,419.83,419.83,16811.0,414.7532,415.5923,414.4373,414.4373,16811.0
2023-05-25 14:20:00,420.07,420.07,419.2,419.21,10013.0,414.6743,414.6743,413.8154,413.8253,10013.0
2023-05-25 14:25:00,419.37,419.42,418.66,418.79,11401.0,413.9832,414.0326,413.2824,413.4107,11401.0
2023-05-25 14:30:00,418.8,418.8,417.36,417.6,14113.0,413.4206,413.4206,411.9991,412.236,14113.0
2023-05-25 14:35:00,417.77,417.77,416.75,417.27,12456.0,412.4038,412.4038,411.3969,411.9102,12456.0
2023-05-25 14:40:00,417.22,417.57,416.7,417.0,14077.0,411.8609,412.2064,411.3475,411.6437,14077.0
2023-05-25 14:45:00,417.09,417.19,416.22,416.71,9974.0,411.7325,411.8313,410.8737,411.3574,9974.0
2023-05-25 14:50:00,416.72,416.92,416.35,416.44,11411.0,411.3673,411.5647,411.002,411.0909,11411.0
2023-05-25 14:55:00,416.5,416.74,416.41,416.64,8751.0,411.1501,411.387,411.0613,411.2883,8751.0
2023-05-25 15:00:00,416.67,417.13,416.41,417.13,15053.0,411.3179,411.772,411.0613,411.772,15053.0
2023-05-25 15:05:00,417.22,417.71,417.11,417.61,20646.0,411.8609,412.3446,411.7523,412.2459,20646.0
2023-05-25 15:10:00,417.62,417.87,417.32,417.36,13433.0,412.2557,412.5025,411.9596,411.9991,13433.0
2023-05-25 15:15:00,417.36,417.36,416.76,417.08,11183.0,411.9991,411.9991,411.4068,411.7227,11183.0
2023-05-25 15:20:00,417.2,417.57,416.82,416.82,12765.0,411.8411,412.2064,411.466,411.466,12765.0
2023-05-25 15:25:00,416.79,417.05,416.34,416.85,23426.0,411.4364,411.693,410.9922,411.4956,23426.0
2023-05-25 15:30:00,416.9,416.9,415.95,416.18,30732.0,411.545,411.545,410.6072,410.8342,30732.0
2023-05-25 15:35:00,416.27,416.5,415.94,416.43,19720.0,410.9231,411.1501,410.5973,411.081,19720.0
2023-05-25 15:40:00,416.48,416.48,415.4,415.5,50715.0,411.1304,411.1304,410.0642,410.163,50715.0
2023-05-25 15:45:00,415.47,415.54,413.84,414.25,61556.0,410.1333,410.2024,408.5243,408.929,61556.0
2023-05-25 15:50:00,414.25,414.75,412.47,413.71,114782.0,408.929,409.4226,407.1719,408.396,114782.0
2023-05-25 15:55:00,413.52,413.71,412.3,413.18,140544.0,408.2084,408.396,407.0041,407.8728,140544.0
2023-05-26 09:30:00,413.97,415.21,413.11,414.29,38383.0,408.6526,409.8767,407.8037,408.9685,38383.0
2023-05-26 09:35:00,414.09,415.87,414.04,414.9,40333.0,408.7711,410.5282,408.7217,409.5707,40333.0
2023-05-26 09:40:00,415.13,417.99,414.98,416.99,34580.0,409.7977,412.621,409.6496,411.6338,34580.0
2023-05-26 09:45:00,417.3,417.77,416.61,417.19,28146.0,411.9398,412.4038,411.2587,411.8313,28146.0
2023-05-26 09:50:00,417.14,417.92,416.5,416.99,20333.0,411.7819,412.5519,411.1501,411.6338,20333.0
2023-05-26 09:55:00,417.26,418.0,417.1,417.51,16145.0,411.9004,412.6308,411.7424,412.1471,16145.0
2023-05-26 10:00:00,417.52,418.39,415.64,416.09,56523.0,412.157,413.0158,410.3012,410.7454,56523.0
2023-05-26 10:05:00,416.24,416.69,415.46,416.07,32362.0,410.8935,411.3377,410.1235,410.7256,32362.0
2023-05-26 10:10:00,416.22,418.5,416.11,417.84,25854.0,410.8737,413.1244,410.7651,412.4729,25854.0
2023-05-26 10:15:00,417.81,419.75,417.81,419.44,23893.0,412.4433,414.3584,412.4433,414.0523,23893.0
2023-05-26 10:20:00,419.78,420.85,419.23,420.23,34383.0,414.388,415.4442,413.845,414.8322,34383.0
2023-05-26 10:25:00,420.33,421.31,420.32,420.85,49877.0,414.9309,415.8983,414.921,415.4442,49877.0
2023-05-26 10:30:00,421.07,423.0,421.03,422.94,31109.0,415.6614,417.5666,415.6219,417.5074,31109.0
2023-05-26 10:35:00,422.87,424.23,422.87,424.08,18471.0,417.4383,418.7808,417.4383,418.6327,18471.0
2023-05-26 10:40:00,423.92,424.91,423.87,424.13,37445.0,418.4748,419.4521,418.4254,418.6821,37445.0
2023-05-26 10:45:00,424.21,424.38,422.91,423.92,17509.0,418.7611,418.9289,417.4778,418.4748,17509.0
2023-05-26 10:50:00,423.93,424.43,423.43,424.1,23740.0,418.4847,418.9783,417.9911,418.6525,23740.0
2023-05-26 10:55:00,423.72,424.87,423.72,424.3,19383.0,418.2774,419.4126,418.2774,418.8499,19383.0
2023-05-26 11:00:00,424.37,425.0,424.09,424.78,30571.0,418.919,419.5409,418.6426,419.3238,30571.0
2023-05-26 11:05:00,424.75,425.58,424.75,425.18,27476.0,419.2941,420.1135,419.2941,419.7186,27476.0
2023-05-26 11:10:00,425.16,425.71,424.68,424.72,29902.0,419.6989,420.2418,419.225,419.2645,29902.0
2023-05-26 11:15:00,424.69,426.35,424.68,425.74,60287.0,419.2349,420.8736,419.225,420.2714,60287.0
2023-05-26 11:20:00,425.86,426.66,425.22,426.66,20048.0,420.3899,421.1796,419.7581,421.1796,20048.0
2023-05-26 11:25:00,426.73,426.73,425.18,425.66,16613.0,421.2487,421.2487,419.7186,420.1925,16613.0
2023-05-26 11:30:00,425.67,426.76,425.67,426.36,22690.0,420.2023,421.2783,420.2023,420.8835,22690.0
2023-05-26 11:35:00,426.22,426.41,426.07,426.4,19028.0,420.7453,420.9328,420.5972,420.9229,19028.0
2023-05-26 11:40:00,426.35,426.85,425.6,425.92,45430.0,420.8736,421.3672,420.1332,420.4491,45430.0
2023-05-26 11:45:00,425.83,425.98,424.99,425.06,16876.0,420.3603,420.5083,419.5311,419.6002,16876.0
2023-05-26 11:50:00,424.89,425.16,424.01,424.21,31872.0,419.4323,419.6989,418.5636,418.7611,31872.0
2023-05-26 11:55:00,424.22,424.66,424.07,424.41,20439.0,418.771,419.2053,418.6229,418.9585,20439.0
2023-05-26 12:00:00,424.33,424.48,423.77,424.48,13729.0,418.8795,419.0276,418.3267,419.0276,13729.0
2023-05-26 12:05:00,424.48,425.88,424.27,425.26,35776.0,419.0276,420.4096,418.8203,419.7976,35776.0
2023-05-26 12:10:00,425.39,425.44,424.93,425.18,7458.0,419.9259,419.9753,419.4718,419.7186,7458.0
2023-05-26 12:15:00,425.28,426.44,424.82,426.25,23661.0,419.8173,420.9624,419.3632,420.7749,23661.0
2023-05-26 12:20:00,426.18,428.0,426.18,428.0,71876.0,420.7058,422.5024,420.7058,422.5024,71876.0
2023-05-26 12:25:00,427.99,428.0,427.03,427.17,10802.0,422.4925,422.5024,421.5449,421.6831,10802.0
2023-05-26 12:30:00,427.37,427.99,426.74,426.74,6747.0,421.8805,422.4925,421.2586,421.2586,6747.0
2023-05-26 12:35:00,427.07,427.5,426.82,427.43,13365.0,421.5843,422.0088,421.3376,421.9397,13365.0
2023-05-26 12:40:00,427.37,427.37,425.94,426.22,7678.0,421.8805,421.8805,420.4689,420.7453,7678.0
2023-05-26 12:45:00,426.23,427.08,426.01,426.13,5175.0,420.7551,421.5942,420.538,420.6564,5175.0
2023-05-26 12:50:00,426.02,426.02,424.54,424.68,34430.0,420.5478,420.5478,419.0868,419.225,34430.0
2023-05-26 12:55:00,424.87,425.42,424.31,425.09,12772.0,419.4126,419.9555,418.8598,419.6298,12772.0
2023-05-26 13:00:00,425.21,425.41,424.66,424.92,7946.0,419.7482,419.9457,419.2053,419.462,7946.0
2023-05-26 13:05:00,424.91,425.39,424.5,425.24,17613.0,419.4521,419.9259,419.0474,419.7778,17613.0
2023-05-26 13:10:00,425.3,425.42,424.58,424.68,8491.0,419.8371,419.9555,419.1263,419.225,8491.0
2023-05-26 13:15:00,424.73,424.81,424.02,424.18,8552.0,419.2744,419.3534,418.5735,418.7315,8552.0
2023-05-26 13:20:00,424.18,424.4,424.08,424.3,23268.0,418.7315,418.9486,418.6327,418.8499,23268.0
2023-05-26 13:25:00,424.25,424.31,423.47,424.14,4157.0,418.8006,418.8598,418.0306,418.692,4157.0
2023-05-26 13:30:00,424.22,424.5,423.87,424.5,4911.0,418.771,419.0474,418.4254,419.0474,4911.0
2023-05-26 13:35:00,424.35,424.79,424.22,424.66,4939.0,418.8993,419.3336,418.771,419.2053,4939.0
2023-05-26 13:40:00,424.51,424.84,423.5,423.69,8275.0,419.0572,419.383,418.0602,418.2478,8275.0
2023-05-26 13:45:00,423.54,424.17,423.33,423.95,3663.0,418.0997,418.7216,417.8924,418.5044,3663.0
2023-05-26 13:50:00,423.85,423.99,423.52,423.52,6028.0,418.4057,418.5439,418.0799,418.0799,6028.0
2023-05-26 13:55:00,423.74,423.99,423.57,423.8,6140.0,418.2971,418.5439,418.1293,418.3563,6140.0
2023-05-26 14:00:00,423.87,423.99,423.44,423.44,6737.0,418.4254,418.5439,418.001,418.001,6737.0
2023-05-26 14:05:00,423.33,423.33,422.44,422.44,6827.0,417.8924,417.8924,417.0138,417.0138,6827.0
2023-05-26 14:10:00,422.61,423.44,422.61,423.35,8113.0,417.1816,418.001,417.1816,417.9121,8113.0
2023-05-26 14:15:00,423.33,423.51,422.95,422.95,9076.0,417.8924,418.0701,417.5173,417.5173,9076.0
2023-05-26 14:20:00,422.94,423.92,422.76,423.77,5540.0,417.5074,418.4748,417.3297,418.3267,5540.0
2023-05-26 14:25:00,423.98,424.0,423.29,423.29,9916.0,418.534,418.5538,417.8529,417.8529,9916.0
2023-05-26 14:30:00,423.43,423.49,422.63,422.63,6486.0,417.9911,418.0503,417.2014,417.2014,6486.0
2023-05-26 14:35:00,422.62,423.01,422.61,422.62,8228.0,417.1915,417.5765,417.1816,417.1915,8228.0
2023-05-26 14:40:00,422.74,423.06,422.49,422.93,11868.0,417.31,417.6259,417.0632,417.4975,11868.0
2023-05-26 14:45:00,422.93,423.01,422.17,422.18,12479.0,417.4975,417.5765,416.7473,416.7572,12479.0
2023-05-26 14:50:00,422.29,422.63,421.99,422.56,13766.0,416.8657,417.2014,416.5696,417.1323,13766.0
2023-05-26 14:55:00,422.55,422.81,421.28,421.47,16871.0,417.1224,417.3791,415.8687,416.0563,16871.0
2023-05-26 15:00:00,421.49,422.62,421.32,422.52,13875.0,416.076,417.1915,415.9082,417.0928,13875.0
2023-05-26 15:05:00,422.44,422.97,421.76,422.18,22585.0,417.0138,417.537,416.3425,416.7572,22585.0
2023-05-26 15:10:00,422.12,422.31,421.6,421.74,12014.0,416.6979,416.8855,416.1846,416.3228,12014.0
2023-05-26 15:15:00,421.9,422.22,421.27,421.27,11788.0,416.4808,416.7966,415.8588,415.8588,11788.0
2023-05-26 15:20:00,421.19,421.45,420.96,421.1,13303.0,415.7799,416.0365,415.5528,415.691,13303.0
2023-05-26 15:25:00,421.19,421.72,421.08,421.19,24033.0,415.7799,416.3031,415.6713,415.7799,24033.0
2023-05-26 15:30:00,421.21,421.28,420.72,421.12,14220.0,415.7996,415.8687,415.3159,415.7108,14220.0
2023-05-26 15:35:00,421.07,421.07,420.14,420.41,19363.0,415.6614,415.6614,414.7434,415.0099,19363.0
2023-05-26 15:40:00,420.36,421.45,420.3,421.06,15503.0,414.9605,416.0365,414.9013,415.6515,15503.0
2023-05-26 15:45:00,421.05,421.21,420.43,420.66,27583.0,415.6417,415.7996,415.0296,415.2567,27583.0
2023-05-26 15:50:00,420.6,420.6,419.14,419.42,62189.0,415.1974,415.1974,413.7562,414.0326,62189.0
2023-05-26 15:55:00,419.53,419.63,418.28,418.32,153189.0,414.1412,414.2399,412.9072,412.9467,153189.0
2023-05-30 09:30:00,424.64,427.37,424.3,425.5,84061.0,419.1856,421.8805,418.8499,420.0345,84061.0
2023-05-30 09:35:00,425.49,426.07,425.03,425.9,40561.0,420.0246,420.5972,419.5705,420.4294,40561.0
2023-05-30 09:40:00,425.89,426.5,425.17,426.49,26461.0,420.4195,421.0217,419.7087,421.0118,26461.0
2023-05-30 09:45:00,426.84,427.22,425.68,425.71,25074.0,421.3573,421.7324,420.2122,420.2418,25074.0
2023-05-30 09:50:00,425.73,426.06,421.42,421.65,53989.0,420.2616,420.5873,416.0069,416.234,53989.0
2023-05-30 09:55:00,421.51,421.94,420.64,420.98,16197.0,416.0958,416.5202,415.2369,415.5726,16197.0
2023-05-30 10:00:00,420.81,421.25,418.57,419.44,36067.0,415.4048,415.8391,413.1935,414.0523,36067.0
2023-05-30 10:05:00,419.69,421.11,418.45,420.09,27823.0,414.2991,415.7009,413.0751,414.694,27823.0
2023-05-30 10:10:00,420.32,420.97,419.75,419.94,18878.0,414.921,415.5627,414.3584,414.5459,18878.0
2023-05-30 10:15:00,419.94,421.1,419.75,421.06,20857.0,414.5459,415.691,414.3584,415.6515,20857.0
2023-05-30 10:20:00,421.15,421.94,419.6,419.61,23916.0,415.7404,416.5202,414.2103,414.2202,23916.0
2023-05-30 10:25:00,419.89,421.39,418.91,419.34,14489.0,414.4966,415.9773,413.5292,413.9536,14489.0
2023-05-30 10:30:00,419.31,419.65,418.8,419.03,25957.0,413.924,414.2597,413.4206,413.6476,25957.0
2023-05-30 10:35:00,419.17,419.54,418.48,418.97,23992.0,413.7858,414.1511,413.1047,413.5884,23992.0
2023-05-30 10:40:00,418.87,418.98,418.3,418.63,19216.0,413.4897,413.5983,412.927,413.2528,19216.0
2023-05-30 10:45:00,418.69,418.7,417.63,418.28,42534.0,413.312,413.3219,412.2656,412.9072,42534.0
2023-05-30 10:50:00,418.29,419.52,417.6,417.9,144180.0,412.9171,414.1313,412.236,412.5321,144180.0
2023-05-30 10:55:00,417.7,418.67,416.92,417.1,28160.0,412.3347,413.2922,411.5647,411.7424,28160.0
2023-05-30 11:00:00,417.12,418.0,416.84,417.01,20298.0,411.7621,412.6308,411.4857,411.6536,20298.0
2023-05-30 11:05:00,416.92,417.73,416.62,417.37,31334.0,411.5647,412.3643,411.2686,412.0089,31334.0
2023-05-30 11:10:00,417.44,417.54,416.14,417.39,51009.0,412.078,412.1768,410.7947,412.0287,51009.0
2023-05-30 11:15:00,417.39,417.39,416.0,416.07,35886.0,412.0287,412.0287,410.6565,410.7256,35886.0
2023-05-30 11:20:00,416.19,416.19,415.0,415.72,14511.0,410.8441,410.8441,409.6694,410.3801,14511.0
2023-05-30 11:25:00,415.76,416.01,415.17,415.44,27100.0,410.4196,410.6664,409.8372,410.1037,27100.0
2023-05-30 11:30:00,415.49,416.64,415.4,416.37,14650.0,410.1531,411.2883,410.0642,411.0218,14650.0
2023-05-30 11:35:00,416.37,416.5,415.67,416.5,11779.0,411.0218,411.1501,410.3308,411.1501,11779.0
2023-05-30 11:40:00,416.64,417.28,415.98,416.08,5822.0,411.2883,411.9201,410.6368,410.7355,5822.0
2023-05-30 11:45:00,415.96,416.2,415.54,416.09,9126.0,410.617,410.854,410.2024,410.7454,9126.0
2023-05-30 11:50:00,416.1,416.51,415.66,416.31,9599.0,410.7553,411.16,410.3209,410.9626,9599.0
2023-05-30 11:55:00,416.25,416.27,415.44,415.74,6374.0,410.9033,410.9231,410.1037,410.3999,6374.0
2023-05-30 12:00:00,415.58,415.63,414.72,414.84,9030.0,410.2419,410.2913,409.393,409.5114,9030.0
2023-05-30 12:05:00,414.69,414.69,414.05,414.05,7766.0,409.3634,409.3634,408.7316,408.7316,7766.0
2023-05-30 12:10:00,414.17,414.47,413.69,413.85,12298.0,408.85,409.1462,408.3762,408.5342,12298.0
2023-05-30 12:15:00,413.7,413.95,412.76,413.03,13210.0,408.3861,408.6329,407.4582,407.7247,13210.0
2023-05-30 12:20:00,413.11,413.14,412.7,413.14,10413.0,407.8037,407.8333,407.3989,407.8333,10413.0
2023-05-30 12:25:00,413.08,413.08,412.44,412.45,7391.0,407.774,407.774,407.1423,407.1521,7391.0
2023-05-30 12:30:00,412.3,412.44,411.84,412.19,9521.0,407.0041,407.1423,406.55,406.8955,9521.0
2023-05-30 12:35:00,412.16,412.8,411.8,411.99,18972.0,406.8659,407.4976,406.5105,406.698,18972.0
2023-05-30 12:40:00,411.81,411.81,410.71,410.72,12166.0,406.5204,406.5204,405.4345,405.4444,12166.0
2023-05-30 12:45:00,410.69,411.74,410.54,411.74,13788.0,405.4147,406.4513,405.2667,406.4513,13788.0
2023-05-30 12:50:00,411.52,412.26,411.38,411.62,24626.0,406.2341,406.9646,406.0959,406.3328,24626.0
2023-05-30 12:55:00,411.88,412.11,411.73,411.96,9542.0,406.5895,406.8165,406.4414,406.6684,9542.0
2023-05-30 13:00:00,411.85,411.85,411.44,411.69,7493.0,406.5598,406.5598,406.1551,406.4019,7493.0
2023-05-30 13:05:00,411.58,411.58,410.8,411.06,6982.0,406.2933,406.2933,405.5233,405.78,6982.0
2023-05-30 13:10:00,411.15,411.35,410.56,410.95,4045.0,405.8688,406.0663,405.2864,405.6714,4045.0
2023-05-30 13:15:00,410.96,411.91,410.96,411.91,2304.0,405.6813,406.6191,405.6813,406.6191,2304.0
2023-05-30 13:20:00,411.94,412.02,411.61,411.94,4225.0,406.6487,406.7277,406.3229,406.6487,4225.0
2023-05-30 13:25:00,412.25,412.27,411.25,411.53,4727.0,406.9547,406.9744,405.9675,406.244,4727.0
2023-05-30 13:30:00,411.36,411.89,410.99,411.86,5472.0,406.0761,406.5993,405.7109,406.5697,5472.0
2023-05-30 13:35:00,412.04,412.13,410.97,410.98,7087.0,406.7474,406.8362,405.6911,405.701,7087.0
2023-05-30 13:40:00,411.03,411.03,410.47,410.56,5333.0,405.7504,405.7504,405.1976,405.2864,5333.0
2023-05-30 13:45:00,410.53,410.7,410.38,410.49,4313.0,405.2568,405.4246,405.1087,405.2173,4313.0
2023-05-30 13:50:00,410.61,410.72,409.5,409.54,6984.0,405.3358,405.4444,404.24,404.2795,6984.0
2023-05-30 13:55:00,409.54,409.54,408.89,408.89,17606.0,404.2795,404.2795,403.6379,403.6379,17606.0
2023-05-30 14:00:00,408.75,409.12,408.08,408.08,13428.0,403.4997,403.8649,402.8383,402.8383,13428.0
2023-05-30 14:05:00,408.0,408.64,408.0,408.07,6225.0,402.7593,403.3911,402.7593,402.8284,6225.0
2023-05-30 14:10:00,408.07,408.66,407.98,408.1,13979.0,402.8284,403.4108,402.7396,402.858,13979.0
2023-05-30 14:15:00,408.09,409.18,408.07,409.18,22021.0,402.8481,403.9241,402.8284,403.9241,22021.0
2023-05-30 14:20:00,409.38,410.38,409.29,410.38,7761.0,404.1216,405.1087,404.0327,405.1087,7761.0
2023-05-30 14:25:00,410.33,411.09,410.29,410.62,8751.0,405.0594,405.8096,405.0199,405.3456,8751.0
2023-05-30 14:30:00,410.62,410.87,409.56,409.89,9041.0,405.3456,405.5924,404.2993,404.625,9041.0
2023-05-30 14:35:00,409.83,410.54,409.83,409.97,9033.0,404.5658,405.2667,404.5658,404.704,9033.0
2023-05-30 14:40:00,410.02,410.55,410.01,410.21,10266.0,404.7533,405.2765,404.7435,404.9409,10266.0
2023-05-30 14:45:00,410.15,410.18,409.65,409.7,20793.0,404.8817,404.9113,404.3881,404.4375,20793.0
2023-05-30 14:50:00,409.54,410.15,409.2,409.94,20645.0,404.2795,404.8817,403.9439,404.6744,20645.0
2023-05-30 14:55:00,410.04,410.45,409.31,409.43,20365.0,404.7731,405.1778,404.0525,404.1709,20365.0
2023-05-30 15:00:00,409.43,410.06,409.15,409.73,13010.0,404.1709,404.7928,403.8945,404.4671,13010.0
2023-05-30 15:05:00,409.86,409.94,409.13,409.13,13410.0,404.5954,404.6744,403.8748,403.8748,13410.0
2023-05-30 15:10:00,409.05,409.05,408.62,408.88,33403.0,403.7958,403.7958,403.3713,403.628,33403.0
2023-05-30 15:15:00,408.77,408.89,407.73,408.17,28374.0,403.5194,403.6379,402.4928,402.9271,28374.0
2023-05-30 15:20:00,408.18,408.34,407.78,407.92,25955.0,402.937,403.0949,402.5421,402.6803,25955.0
2023-05-30 15:25:00,407.8,408.75,407.71,407.71,23708.0,402.5619,403.4997,402.473,402.473,23708.0
2023-05-30 15:30:00,407.65,408.88,407.62,408.42,31366.0,402.4138,403.628,402.3842,403.1739,31366.0
2023-05-30 15:35:00,408.43,408.43,407.51,407.51,34390.0,403.1838,403.1838,402.2756,402.2756,34390.0
2023-05-30 15:40:00,407.52,408.48,407.38,408.04,43327.0,402.2855,403.2331,402.1473,402.7988,43327.0
2023-05-30 15:45:00,408.12,408.16,407.13,407.21,45799.0,402.8778,402.9172,401.9005,401.9794,45799.0
2023-05-30 15:50:00,407.08,407.68,406.42,407.03,91725.0,401.8511,402.4434,401.1996,401.8018,91725.0
2023-05-30 15:55:00,407.03,407.04,405.61,406.06,207306.0,401.8018,401.8116,400.4,400.8442,207306.0
2023-05-31 09:30:00,400.79,406.0,400.22,404.07,114335.0,395.6419,400.785,395.0792,398.8798,114335.0
2023-05-31 09:35:00,405.01,406.4,404.6,406.21,96020.0,399.8077,401.1798,399.403,400.9923,96020.0
2023-05-31 09:40:00,406.18,409.82,406.03,409.82,102442.0,400.9627,404.5559,400.8146,404.5559,102442.0
2023-05-31 09:45:00,409.61,411.58,409.32,411.14,63434.0,404.3486,406.2933,404.0623,405.859,63434.0
2023-05-31 09:50:00,411.04,411.32,409.24,409.35,34443.0,405.7602,406.0366,403.9834,404.092,34443.0
2023-05-31 09:55:00,409.45,411.29,409.44,410.5,37106.0,404.1907,406.007,404.1808,405.2272,37106.0
2023-05-31 10:00:00,410.23,411.62,409.89,410.18,16175.0,404.9607,406.3328,404.625,404.9113,16175.0
2023-05-31 10:05:00,410.0,410.06,408.21,409.17,37370.0,404.7336,404.7928,402.9666,403.9143,37370.0
2023-05-31 10:10:00,409.08,410.29,408.97,409.4,11601.0,403.8254,405.0199,403.7168,404.1413,11601.0
2023-05-31 10:15:00,409.17,409.81,408.9,409.76,13228.0,403.9143,404.546,403.6477,404.4967,13228.0
2023-05-31 10:20:00,409.47,410.14,409.11,409.24,13158.0,404.2104,404.8718,403.855,403.9834,13158.0
2023-05-31 10:25:00,409.1,409.18,407.58,408.48,22455.0,403.8452,403.9241,402.3447,403.2331,22455.0
2023-05-31 10:30:00,408.46,409.67,408.14,409.07,8533.0,403.2134,404.4078,402.8975,403.8156,8533.0
2023-05-31 10:35:00,409.25,410.05,409.22,409.8,9396.0,403.9932,404.783,403.9636,404.5362,9396.0
2023-05-31 10:40:00,409.46,410.96,409.31,410.34,6711.0,404.2005,405.6813,404.0525,405.0692,6711.0
2023-05-31 10:45:00,410.26,411.88,409.94,411.87,10358.0,404.9903,406.5895,404.6744,406.5796,10358.0
2023-05-31 10:50:00,411.99,413.77,411.99,413.42,10613.0,406.698,408.4552,406.698,408.1097,10613.0
2023-05-31 10:55:00,413.58,414.79,412.4,412.45,19541.0,408.2676,409.4621,407.1028,407.1521,19541.0
2023-05-31 11:00:00,412.44,412.62,411.83,412.4,8633.0,407.1423,407.32,406.5401,407.1028,8633.0
2023-05-31 11:05:00,412.45,413.19,412.33,412.69,16030.0,407.1521,407.8826,407.0337,407.3891,16030.0
2023-05-31 11:10:00,412.54,413.35,411.55,413.02,33646.0,407.241,408.0406,406.2637,407.7148,33646.0
2023-05-31 11:15:00,413.17,414.13,413.02,413.65,13179.0,407.8629,408.8106,407.7148,408.3367,13179.0
2023-05-31 11:20:00,413.71,415.17,413.7,414.48,12807.0,408.396,409.8372,408.3861,409.1561,12807.0
2023-05-31 11:25:00,414.45,415.21,413.66,413.91,20480.0,409.1264,409.8767,408.3466,408.5934,20480.0
2023-05-31 11:30:00,413.8,413.8,412.55,412.78,9232.0,408.4848,408.4848,407.2509,407.4779,9232.0
2023-05-31 11:35:00,412.73,413.28,412.22,413.01,9737.0,407.4285,407.9715,406.9251,407.7049,9737.0
2023-05-31 11:40:00,413.22,415.15,413.09,414.88,20708.0,407.9122,409.8175,407.7839,409.5509,20708.0
2023-05-31 11:45:00,414.78,415.24,414.28,415.1,12165.0,409.4522,409.9063,408.9586,409.7681,12165.0
2023-05-31 11:50:00,415.1,416.91,414.81,416.9,12956.0,409.7681,411.5548,409.4818,411.545,12956.0
2023-05-31 11:55:00,416.67,416.81,415.89,416.3,10869.0,411.3179,411.4561,410.5479,410.9527,10869.0
2023-05-31 12:00:00,416.39,417.12,416.13,417.1,8948.0,411.0415,411.7621,410.7849,411.7424,8948.0
2023-05-31 12:05:00,417.16,417.23,416.0,416.43,12765.0,411.8016,411.8707,410.6565,411.081,12765.0
2023-05-31 12:10:00,416.98,417.79,416.98,417.68,6786.0,411.6239,412.4235,411.6239,412.315,6786.0
2023-05-31 12:15:00,417.74,417.95,417.03,417.44,17423.0,412.3742,412.5815,411.6733,412.078,17423.0
2023-05-31 12:20:00,417.48,418.11,417.48,418.08,12869.0,412.1175,412.7394,412.1175,412.7098,12869.0
2023-05-31 12:25:00,418.0,418.46,417.45,417.83,16751.0,412.6308,413.0849,412.0879,412.463,16751.0
2023-05-31 12:30:00,417.77,418.51,417.73,418.15,10487.0,412.4038,413.1343,412.3643,412.7789,10487.0
2023-05-31 12:35:00,418.15,418.32,417.42,417.68,8463.0,412.7789,412.9467,412.0583,412.315,8463.0
2023-05-31 12:40:00,417.71,418.2,417.69,417.79,7693.0,412.3446,412.8283,412.3248,412.4235,7693.0
2023-05-31 12:45:00,417.89,418.95,417.89,418.91,6834.0,412.5223,413.5686,412.5223,413.5292,6834.0
2023-05-31 12:50:00,418.71,418.76,417.95,418.76,9210.0,413.3317,413.3811,412.5815,413.3811,9210.0
2023-05-31 12:55:00,418.69,419.19,418.44,418.9,8145.0,413.312,413.8056,413.0652,413.5193,8145.0
2023-05-31 13:00:00,418.69,418.82,417.83,418.09,9437.0,413.312,413.4403,412.463,412.7197,9437.0
2023-05-31 13:05:00,418.09,418.09,417.01,417.21,9690.0,412.7197,412.7197,411.6536,411.851,9690.0
2023-05-31 13:10:00,417.33,418.36,417.23,418.03,11186.0,411.9695,412.9862,411.8707,412.6605,11186.0
2023-05-31 13:15:00,418.18,418.85,418.13,418.28,8861.0,412.8085,413.4699,412.7592,412.9072,8861.0
2023-05-31 13:20:00,418.18,418.8,418.08,418.21,7254.0,412.8085,413.4206,412.7098,412.8381,7254.0
2023-05-31 13:25:00,418.19,419.3,418.18,419.22,4578.0,412.8184,413.9141,412.8085,413.8352,4578.0
2023-05-31 13:30:00,419.22,419.64,419.04,419.49,7354.0,413.8352,414.2498,413.6575,414.1017,7354.0
2023-05-31 13:35:00,419.65,420.0,419.14,419.97,9516.0,414.2597,414.6052,413.7562,414.5755,9516.0
2023-05-31 13:40:00,420.18,420.25,419.53,419.53,16253.0,414.7828,414.8519,414.1412,414.1412,16253.0
2023-05-31 13:45:00,419.72,419.87,418.75,419.09,7026.0,414.3288,414.4768,413.3712,413.7068,7026.0
2023-05-31 13:50:00,419.11,419.62,418.96,419.62,7450.0,413.7266,414.23,413.5785,414.23,7450.0
2023-05-31 13:55:00,419.58,419.81,418.94,419.27,6851.0,414.1906,414.4176,413.5588,413.8845,6851.0
2023-05-31 14:00:00,419.27,419.34,418.03,418.28,6446.0,413.8845,413.9536,412.6605,412.9072,6446.0
2023-05-31 14:05:00,418.5,418.78,418.02,418.22,7618.0,413.1244,413.4008,412.6506,412.848,7618.0
2023-05-31 14:10:00,418.25,418.34,417.57,418.19,9706.0,412.8776,412.9665,412.2064,412.8184,9706.0
2023-05-31 14:15:00,418.34,418.5,417.7,418.35,8517.0,412.9665,413.1244,412.3347,412.9764,8517.0
2023-05-31 14:20:00,418.12,418.26,417.47,417.47,5497.0,412.7493,412.8875,412.1077,412.1077,5497.0
2023-05-31 14:25:00,417.48,418.0,417.47,417.87,3696.0,412.1175,412.6308,412.1077,412.5025,3696.0
2023-05-31 14:30:00,417.72,417.85,417.04,417.04,6142.0,412.3544,412.4828,411.6832,411.6832,6142.0
2023-05-31 14:35:00,417.1,417.43,416.94,417.26,7425.0,411.7424,412.0682,411.5845,411.9004,7425.0
2023-05-31 14:40:00,417.33,417.46,416.75,416.92,7632.0,411.9695,412.0978,411.3969,411.5647,7632.0
2023-05-31 14:45:00,417.07,417.43,415.97,415.97,7376.0,411.7128,412.0682,410.6269,410.6269,7376.0
2023-05-31 14:50:00,416.14,416.41,415.31,416.41,8044.0,410.7947,411.0613,409.9754,411.0613,8044.0
2023-05-31 14:55:00,416.24,416.82,416.23,416.72,7555.0,410.8935,411.466,410.8836,411.3673,7555.0
2023-05-31 15:00:00,416.52,416.52,415.36,415.56,6581.0,411.1699,411.1699,410.0248,410.2222,6581.0
2023-05-31 15:05:00,415.73,416.88,415.73,416.4,17249.0,410.39,411.5252,410.39,411.0514,17249.0
2023-05-31 15:10:00,416.33,416.4,415.45,415.45,17991.0,410.9823,411.0514,410.1136,410.1136,17991.0
2023-05-31 15:15:00,415.52,415.93,415.18,415.61,10406.0,410.1827,410.5874,409.8471,410.2715,10406.0
2023-05-31 15:20:00,415.56,415.84,415.05,415.35,14604.0,410.2222,410.4986,409.7187,410.0149,14604.0
2023-05-31 15:25:00,415.23,415.35,414.92,415.22,8125.0,409.8964,410.0149,409.5904,409.8866,8125.0
2023-05-31 15:30:00,415.25,415.36,414.73,414.73,15455.0,409.9162,410.0248,409.4028,409.4028,15455.0
2023-05-31 15:35:00,414.81,415.0,414.36,414.49,26442.0,409.4818,409.6694,409.0376,409.1659,26442.0
2023-05-31 15:40:00,414.5,414.5,413.89,414.07,32117.0,409.1758,409.1758,408.5736,408.7513,32117.0
2023-05-31 15:45:00,414.26,415.62,414.08,414.87,33588.0,408.9389,410.2814,408.7612,409.5411,33588.0
2023-05-31 15:50:00,414.76,419.76,414.53,418.69,198954.0,409.4325,414.3682,409.2054,413.312,198954.0
2023-05-31 15:55:00,419.2,419.55,417.88,419.23,397294.0,413.8154,414.1609,412.5124,413.845,397294.0
2023-06-01 09:30:00,417.59,420.45,416.26,419.78,38816.0,412.2261,415.0494,410.9132,414.388,38816.0
2023-06-01 09:35:00,419.51,419.77,418.77,419.65,20486.0,414.1215,414.3781,413.391,414.2597,20486.0
2023-06-01 09:40:00,419.48,423.28,419.47,423.28,14067.0,414.0918,417.843,414.082,417.843,14067.0
2023-06-01 09:45:00,423.06,423.06,419.97,420.67,16385.0,417.6259,417.6259,414.5755,415.2666,16385.0
2023-06-01 09:50:00,420.45,421.05,418.91,420.09,20752.0,415.0494,415.6417,413.5292,414.694,20752.0
2023-06-01 09:55:00,420.02,420.45,419.45,419.67,12907.0,414.6249,415.0494,414.0622,414.2794,12907.0
2023-06-01 10:00:00,419.96,420.91,419.0,419.62,15905.0,414.5657,415.5035,413.618,414.23,15905.0
2023-06-01 10:05:00,419.61,420.9,419.59,420.53,45402.0,414.2202,415.4936,414.2004,415.1283,45402.0
2023-06-01 10:10:00,420.74,422.0,420.44,421.11,26157.0,415.3357,416.5795,415.0395,415.7009,26157.0
2023-06-01 10:15:00,421.05,421.05,419.21,419.3,10366.0,415.6417,415.6417,413.8253,413.9141,10366.0
2023-06-01 10:20:00,419.24,419.7,418.26,419.0,21891.0,413.8549,414.309,412.8875,413.618,21891.0
2023-06-01 10:25:00,419.23,421.44,419.23,421.44,5781.0,413.845,416.0267,413.845,416.0267,5781.0
2023-06-01 10:30:00,421.72,421.73,420.62,420.91,12276.0,416.3031,416.3129,415.2172,415.5035,12276.0
2023-06-01 10:35:00,420.87,421.54,420.55,421.41,3121.0,415.464,416.1254,415.1481,415.997,3121.0
2023-06-01 10:40:00,421.45,422.56,421.44,422.56,4291.0,416.0365,417.1323,416.0267,417.1323,4291.0
2023-06-01 10:45:00,422.75,423.62,422.58,423.54,15623.0,417.3198,418.1787,417.152,418.0997,15623.0
2023-06-01 10:50:00,423.46,423.47,422.89,423.09,12066.0,418.0207,418.0306,417.458,417.6555,12066.0
2023-06-01 10:55:00,422.84,423.17,422.59,423.09,11941.0,417.4087,417.7344,417.1619,417.6555,11941.0
2023-06-01 11:00:00,423.08,423.38,422.85,423.22,7473.0,417.6456,417.9417,417.4185,417.7838,7473.0
2023-06-01 11:05:00,423.36,423.58,422.63,423.06,10509.0,417.922,418.1392,417.2014,417.6259,10509.0
2023-06-01 11:10:00,423.0,423.68,422.99,423.65,4853.0,417.5666,418.2379,417.5568,418.2083,4853.0
2023-06-01 11:15:00,423.79,424.26,423.57,423.57,7231.0,418.3465,418.8104,418.1293,418.1293,7231.0
2023-06-01 11:20:00,423.6,424.18,423.17,424.12,9308.0,418.1589,418.7315,417.7344,418.6722,9308.0
2023-06-01 11:25:00,424.28,424.46,423.78,423.9,4572.0,418.8302,419.0079,418.3366,418.4551,4572.0
2023-06-01 11:30:00,423.9,424.26,423.5,423.92,35587.0,418.4551,418.8104,418.0602,418.4748,35587.0
2023-06-01 11:35:00,423.86,424.38,423.83,424.31,8402.0,418.4156,418.9289,418.386,418.8598,8402.0
2023-06-01 11:40:00,424.19,425.13,424.19,424.93,10705.0,418.7413,419.6693,418.7413,419.4718,10705.0
2023-06-01 11:45:00,424.84,425.15,424.58,424.71,4057.0,419.383,419.689,419.1263,419.2547,4057.0
2023-06-01 11:50:00,424.77,425.62,424.77,425.59,5354.0,419.3139,420.153,419.3139,420.1234,5354.0
2023-06-01 11:55:00,425.65,425.65,424.82,425.04,2605.0,420.1826,420.1826,419.3632,419.5804,2605.0
2023-06-01 12:00:00,425.23,425.75,425.11,425.46,7085.0,419.768,420.2813,419.6495,419.995,7085.0
2023-06-01 12:05:00,425.44,425.97,425.33,425.58,6504.0,419.9753,420.4985,419.8667,420.1135,6504.0
2023-06-01 12:10:00,425.32,425.34,424.51,424.72,3200.0,419.8568,419.8766,419.0572,419.2645,3200.0
2023-06-01 12:15:00,424.73,425.31,424.68,425.26,10260.0,419.2744,419.847,419.225,419.7976,10260.0
2023-06-01 12:20:00,425.31,425.63,425.02,425.02,3749.0,419.847,420.1628,419.5607,419.5607,3749.0
2023-06-01 12:25:00,425.12,425.23,424.28,424.82,8274.0,419.6594,419.768,418.8302,419.3632,8274.0
2023-06-01 12:30:00,424.9,424.94,424.59,424.69,14196.0,419.4422,419.4817,419.1362,419.2349,14196.0
2023-06-01 12:35:00,424.63,425.01,424.41,424.78,4596.0,419.1757,419.5508,418.9585,419.3238,4596.0
2023-06-01 12:40:00,424.95,425.0,424.33,424.97,6912.0,419.4916,419.5409,418.8795,419.5113,6912.0
2023-06-01 12:45:00,424.71,424.71,423.58,423.66,8283.0,419.2547,419.2547,418.1392,418.2181,8283.0
2023-06-01 12:50:00,423.44,424.3,423.44,424.3,3152.0,418.001,418.8499,418.001,418.8499,3152.0
2023-06-01 12:55:00,424.3,424.74,424.29,424.59,5804.0,418.8499,419.2843,418.8401,419.1362,5804.0
2023-06-01 13:00:00,424.78,425.39,424.72,425.04,13932.0,419.3238,419.9259,419.2645,419.5804,13932.0
2023-06-01 13:05:00,424.95,425.53,424.81,425.15,7372.0,419.4916,420.0641,419.3534,419.689,7372.0
2023-06-01 13:10:00,424.94,425.53,424.94,425.3,10694.0,419.4817,420.0641,419.4817,419.8371,10694.0
2023-06-01 13:15:00,425.17,425.29,424.56,424.84,9751.0,419.7087,419.8272,419.1066,419.383,9751.0
2023-06-01 13:20:00,424.84,424.97,423.74,424.1,12576.0,419.383,419.5113,418.2971,418.6525,12576.0
2023-06-01 13:25:00,424.1,424.37,423.91,424.37,5183.0,418.6525,418.919,418.4649,418.919,5183.0
2023-06-01 13:30:00,424.18,424.66,423.89,424.66,3124.0,418.7315,419.2053,418.4452,419.2053,3124.0
2023-06-01 13:35:00,424.54,424.79,424.37,424.73,5781.0,419.0868,419.3336,418.919,419.2744,5781.0
2023-06-01 13:40:00,424.77,424.77,424.3,424.39,4327.0,419.3139,419.3139,418.8499,418.9388,4327.0
2023-06-01 13:45:00,424.46,424.46,424.11,424.38,2033.0,419.0079,419.0079,418.6624,418.9289,2033.0
2023-06-01 13:50:00,424.08,424.42,424.07,424.38,4615.0,418.6327,418.9684,418.6229,418.9289,4615.0
2023-06-01 13:55:00,424.37,424.67,424.16,424.67,2919.0,418.919,419.2152,418.7117,419.2152,2919.0
2023-06-01 14:00:00,424.68,424.91,424.45,424.85,3188.0,419.225,419.4521,418.998,419.3929,3188.0
2023-06-01 14:05:00,425.0,425.46,425.0,425.21,5576.0,419.5409,419.995,419.5409,419.7482,5576.0
2023-06-01 14:10:00,425.12,425.25,425.04,425.11,6496.0,419.6594,419.7877,419.5804,419.6495,6496.0
2023-06-01 14:15:00,425.3,425.66,424.97,424.97,3944.0,419.8371,420.1925,419.5113,419.5113,3944.0
2023-06-01 14:20:00,425.02,425.52,425.02,425.49,5517.0,419.5607,420.0543,419.5607,420.0246,5517.0
2023-06-01 14:25:00,425.42,426.0,425.39,425.96,4628.0,419.9555,420.5281,419.9259,420.4886,4628.0
2023-06-01 14:30:00,425.96,425.97,425.25,425.25,3151.0,420.4886,420.4985,419.7877,419.7877,3151.0
2023-06-01 14:35:00,425.33,425.44,424.83,425.04,3664.0,419.8667,419.9753,419.3731,419.5804,3664.0
2023-06-01 14:40:00,425.24,425.84,425.24,425.72,2386.0,419.7778,420.3701,419.7778,420.2517,2386.0
2023-06-01 14:45:00,425.51,425.9,425.26,425.8,5606.0,420.0444,420.4294,419.7976,420.3307,5606.0
2023-06-01 14:50:00,425.7,425.72,424.9,425.06,8329.0,420.2319,420.2517,419.4422,419.6002,8329.0
2023-06-01 14:55:00,425.04,425.66,424.88,425.38,10215.0,419.5804,420.1925,419.4225,419.9161,10215.0
2023-06-01 15:00:00,425.3,425.38,424.9,425.27,9294.0,419.8371,419.9161,419.4422,419.8075,9294.0
2023-06-01 15:05:00,425.18,425.54,425.01,425.01,11725.0,419.7186,420.074,419.5508,419.5508,11725.0
2023-06-01 15:10:00,425.01,425.44,424.8,425.43,14286.0,419.5508,419.9753,419.3435,419.9654,14286.0
2023-06-01 15:15:00,425.52,425.52,424.35,424.42,10563.0,420.0543,420.0543,418.8993,418.9684,10563.0
2023-06-01 15:20:00,424.42,424.77,423.82,423.88,35211.0,418.9684,419.3139,418.3761,418.4353,35211.0
2023-06-01 15:25:00,423.77,423.84,422.7,422.7,14140.0,418.3267,418.3958,417.2705,417.2705,14140.0
2023-06-01 15:30:00,422.78,422.87,421.41,421.78,18954.0,417.3494,417.4383,415.997,416.3623,18954.0
2023-06-01 15:35:00,421.78,421.86,420.96,421.64,13739.0,416.3623,416.4413,415.5528,416.2241,13739.0
2023-06-01 15:40:00,421.57,421.81,420.92,421.61,11866.0,416.155,416.3919,415.5133,416.1945,11866.0
2023-06-01 15:45:00,421.67,422.06,421.49,421.8,13976.0,416.2537,416.6387,416.076,416.382,13976.0
2023-06-01 15:50:00,421.69,422.84,421.26,422.48,35256.0,416.2734,417.4087,415.849,417.0533,35256.0
2023-06-01 15:55:00,422.63,422.86,421.51,422.05,65733.0,417.2014,417.4284,416.0958,416.6288,65733.0
2023-06-02 09:30:00,423.23,427.32,423.23,426.61,34411.0,417.7937,421.8311,417.7937,421.1303,34411.0
2023-06-02 09:35:00,426.48,429.39,426.48,428.62,21558.0,421.0019,423.8745,421.0019,423.1144,21558.0
2023-06-02 09:40:00,428.75,429.88,427.49,427.86,23149.0,423.2428,424.3582,421.9989,422.3642,23149.0
2023-06-02 09:45:00,427.95,428.33,425.56,426.44,11720.0,422.453,422.8282,420.0937,420.9624,11720.0
2023-06-02 09:50:00,426.48,426.48,424.42,424.88,14888.0,421.0019,421.0019,418.9684,419.4225,14888.0
2023-06-02 09:55:00,424.96,425.52,423.52,423.8,20593.0,419.5014,420.0543,418.0799,418.3563,20593.0
2023-06-02 10:00:00,423.81,425.12,423.58,424.57,24215.0,418.3662,419.6594,418.1392,419.1165,24215.0
2023-06-02 10:05:00,424.47,426.52,424.2,425.54,18391.0,419.0177,421.0414,418.7512,420.074,18391.0
2023-06-02 10:10:00,425.48,426.77,425.48,425.49,20372.0,420.0148,421.2882,420.0148,420.0246,20372.0
2023-06-02 10:15:00,425.56,426.85,425.06,426.44,15223.0,420.0937,421.3672,419.6002,420.9624,15223.0
2023-06-02 10:20:00,426.62,426.77,424.88,425.19,20426.0,421.1401,421.2882,419.4225,419.7285,20426.0
2023-06-02 10:25:00,424.88,425.87,424.43,425.74,11793.0,419.4225,420.3998,418.9783,420.2714,11793.0
2023-06-02 10:30:00,425.5,425.78,423.86,424.56,4730.0,420.0345,420.3109,418.4156,419.1066,4730.0
2023-06-02 10:35:00,424.54,426.16,424.42,426.16,6859.0,419.0868,420.686,418.9684,420.686,6859.0
2023-06-02 10:40:00,425.92,428.03,425.74,427.92,12716.0,420.4491,422.532,420.2714,422.4234,12716.0
2023-06-02 10:45:00,428.19,429.41,428.07,429.06,13628.0,422.69,423.8943,422.5715,423.5488,13628.0
2023-06-02 10:50:00,428.99,429.05,427.59,428.55,26150.0,423.4797,423.5389,422.0977,423.0453,26150.0
2023-06-02 10:55:00,428.59,428.59,426.62,426.62,6124.0,423.0848,423.0848,421.1401,421.1401,6124.0
2023-06-02 11:00:00,426.69,427.98,426.68,427.47,6577.0,421.2092,422.4827,421.1994,421.9792,6577.0
2023-06-02 11:05:00,427.7,428.29,427.38,427.39,5978.0,422.2063,422.7887,421.8904,421.9002,5978.0
2023-06-02 11:10:00,427.39,428.25,427.21,427.47,7943.0,421.9002,422.7492,421.7225,421.9792,7943.0
2023-06-02 11:15:00,427.4,427.6,426.88,426.88,5712.0,421.9101,422.1075,421.3968,421.3968,5712.0
2023-06-02 11:20:00,426.67,427.5,426.67,426.91,6500.0,421.1895,422.0088,421.1895,421.4264,6500.0
2023-06-02 11:25:00,426.94,428.4,426.93,428.18,8939.0,421.456,422.8973,421.4461,422.6801,8939.0
2023-06-02 11:30:00,428.42,428.57,427.72,427.89,5876.0,422.917,423.0651,422.226,422.3938,5876.0
2023-06-02 11:35:00,427.69,428.06,427.51,427.65,3846.0,422.1964,422.5616,422.0187,422.1569,3846.0
2023-06-02 11:40:00,427.62,428.23,427.45,427.96,6201.0,422.1273,422.7294,421.9595,422.4629,6201.0
2023-06-02 11:45:00,427.92,428.43,427.74,428.1,4277.0,422.4234,422.9269,422.2457,422.6011,4277.0
2023-06-02 11:50:00,427.98,428.18,427.43,428.13,4199.0,422.4827,422.6801,421.9397,422.6307,4199.0
2023-06-02 11:55:00,428.21,428.86,428.16,428.55,6313.0,422.7097,423.3514,422.6603,423.0453,6313.0
2023-06-02 12:00:00,428.55,428.88,427.98,428.72,6840.0,423.0453,423.3711,422.4827,423.2131,6840.0
2023-06-02 12:05:00,428.56,428.6,428.08,428.11,5248.0,423.0552,423.0947,422.5814,422.611,5248.0
2023-06-02 12:10:00,428.12,428.17,427.38,427.44,7140.0,422.6209,422.6702,421.8904,421.9496,7140.0
2023-06-02 12:15:00,427.35,427.36,426.97,426.97,4512.0,421.8607,421.8706,421.4856,421.4856,4512.0
2023-06-02 12:20:00,427.19,427.93,427.02,427.33,4926.0,421.7028,422.4333,421.535,421.841,4926.0
2023-06-02 12:25:00,427.3,427.65,427.07,427.58,4510.0,421.8114,422.1569,421.5843,422.0878,4510.0
2023-06-02 12:30:00,427.64,427.96,427.58,427.96,4149.0,422.147,422.4629,422.0878,422.4629,4149.0
2023-06-02 12:35:00,428.13,428.47,427.91,428.33,4704.0,422.6307,422.9664,422.4136,422.8282,4704.0
2023-06-02 12:40:00,428.16,428.89,428.14,428.89,3635.0,422.6603,423.381,422.6406,423.381,3635.0
2023-06-02 12:45:00,428.86,429.81,428.8,429.47,7691.0,423.3514,424.2891,423.2921,423.9535,7691.0
2023-06-02 12:50:00,429.5,429.76,429.32,429.53,3199.0,423.9831,424.2398,423.8054,424.0127,3199.0
2023-06-02 12:55:00,429.57,429.64,429.0,429.54,3882.0,424.0522,424.1213,423.4896,424.0226,3882.0
2023-06-02 13:00:00,429.53,429.53,429.23,429.25,4817.0,424.0127,424.0127,423.7166,423.7363,4817.0
2023-06-02 13:05:00,429.42,429.78,429.34,429.6,6284.0,423.9042,424.2595,423.8252,424.0818,6284.0
2023-06-02 13:10:00,429.74,429.79,428.85,429.23,8646.0,424.22,424.2694,423.3415,423.7166,8646.0
2023-06-02 13:15:00,429.07,429.79,428.97,429.45,5900.0,423.5587,424.2694,423.4599,423.9338,5900.0
2023-06-02 13:20:00,429.25,430.04,429.25,429.63,15665.0,423.7363,424.5162,423.7363,424.1115,15665.0
2023-06-02 13:25:00,429.63,430.31,429.62,430.15,3491.0,424.1115,424.7827,424.1016,424.6248,3491.0
2023-06-02 13:30:00,430.23,430.5,430.1,430.48,11557.0,424.7038,424.9703,424.5754,424.9505,11557.0
2023-06-02 13:35:00,430.53,431.29,430.52,431.27,8683.0,424.9999,425.7501,424.99,425.7304,8683.0
2023-06-02 13:40:00,431.27,431.42,430.81,431.42,6971.0,425.7304,425.8785,425.2763,425.8785,6971.0
2023-06-02 13:45:00,431.27,431.64,431.25,431.52,4556.0,425.7304,426.0956,425.7107,425.9772,4556.0
2023-06-02 13:50:00,431.59,431.94,430.63,430.63,9815.0,426.0463,426.3918,425.0986,425.0986,9815.0
2023-06-02 13:55:00,430.73,431.03,430.42,430.88,5293.0,425.1973,425.4935,424.8913,425.3454,5293.0
2023-06-02 14:00:00,431.0,431.35,430.83,430.83,3324.0,425.4639,425.8094,425.296,425.296,3324.0
2023-06-02 14:05:00,430.83,430.99,430.17,430.49,11025.0,425.296,425.454,424.6445,424.9604,11025.0
2023-06-02 14:10:00,430.52,430.69,430.13,430.25,7733.0,424.99,425.1578,424.605,424.7235,7733.0
2023-06-02 14:15:00,430.37,430.77,430.16,430.75,5715.0,424.842,425.2368,424.6347,425.2171,5715.0
2023-06-02 14:20:00,431.06,431.53,431.0,431.5,2454.0,425.5231,425.9871,425.4639,425.9574,2454.0
2023-06-02 14:25:00,431.53,431.63,430.85,431.42,4267.0,425.9871,426.0858,425.3158,425.8785,4267.0
2023-06-02 14:30:00,431.17,431.69,431.06,431.29,5941.0,425.6317,426.145,425.5231,425.7501,5941.0
2023-06-02 14:35:00,431.23,432.14,431.04,431.99,7263.0,425.6909,426.5892,425.5033,426.4411,7263.0
2023-06-02 14:40:00,432.0,432.13,431.12,431.23,3583.0,426.451,426.5793,425.5823,425.6909,3583.0
2023-06-02 14:45:00,431.31,432.16,431.31,432.05,8587.0,425.7699,426.609,425.7699,426.5004,8587.0
2023-06-02 14:50:00,431.9,432.14,431.48,431.48,8934.0,426.3523,426.5892,425.9377,425.9377,8934.0
2023-06-02 14:55:00,431.49,431.68,431.08,431.65,3912.0,425.9476,426.1351,425.5428,426.1055,3912.0
2023-06-02 15:00:00,431.87,432.61,431.86,432.54,7120.0,426.3227,427.0532,426.3128,426.9841,7120.0
2023-06-02 15:05:00,432.54,432.54,431.43,431.43,7033.0,426.9841,426.9841,425.8883,425.8883,7033.0
2023-06-02 15:10:00,431.44,431.92,431.23,431.56,4905.0,425.8982,426.372,425.6909,426.0167,4905.0
2023-06-02 15:15:00,431.69,432.07,431.58,431.58,7523.0,426.145,426.5201,426.0364,426.0364,7523.0
2023-06-02 15:20:00,431.47,431.64,431.18,431.18,8493.0,425.9278,426.0956,425.6416,425.6416,8493.0
2023-06-02 15:25:00,431.16,431.29,430.62,430.62,14573.0,425.6218,425.7501,425.0887,425.0887,14573.0
2023-06-02 15:30:00,430.65,430.98,430.14,430.67,12328.0,425.1184,425.4441,424.6149,425.1381,12328.0
2023-06-02 15:35:00,430.67,430.98,430.48,430.87,11139.0,425.1381,425.4441,424.9505,425.3355,11139.0
2023-06-02 15:40:00,430.95,431.37,430.76,431.19,18561.0,425.4145,425.8291,425.2269,425.6514,18561.0
2023-06-02 15:45:00,431.06,431.39,430.81,431.1,14635.0,425.5231,425.8489,425.2763,425.5626,14635.0
2023-06-02 15:50:00,431.0,431.19,430.36,430.81,27349.0,425.4639,425.6514,424.8321,425.2763,27349.0
2023-06-02 15:55:00,430.87,430.99,430.18,430.61,73399.0,425.3355,425.454,424.6544,425.0789,73399.0
2023-06-05 09:30:00,430.83,432.59,429.97,430.97,37425.0,425.296,427.0334,424.4471,425.4342,37425.0
2023-06-05 09:35:00,430.94,433.42,430.0,431.96,14226.0,425.4046,427.8528,424.4767,426.4115,14226.0
2023-06-05 09:40:00,431.9,433.64,431.56,433.53,8034.0,426.3523,428.07,426.0167,427.9614,8034.0
2023-06-05 09:45:00,433.53,436.46,433.35,435.39,17684.0,427.9614,430.8537,427.7837,429.7975,17684.0
2023-06-05 09:50:00,435.0,435.0,432.81,432.94,19603.0,429.4125,429.4125,427.2506,427.3789,19603.0
2023-06-05 09:55:00,433.15,433.41,431.78,433.2,28142.0,427.5862,427.8429,426.2338,427.6356,28142.0
2023-06-05 10:00:00,433.61,435.4,433.61,434.21,12997.0,428.0403,429.8073,428.0403,428.6326,12997.0
2023-06-05 10:05:00,434.19,434.56,432.22,432.68,18157.0,428.6129,428.9781,426.6682,427.1223,18157.0
2023-06-05 10:10:00,433.0,434.08,431.89,432.32,15561.0,427.4382,428.5043,426.3424,426.7669,15561.0
2023-06-05 10:15:00,432.33,432.8,430.9,432.08,12864.0,426.7768,427.2407,425.3651,426.53,12864.0
2023-06-05 10:20:00,431.99,433.35,431.41,432.88,11770.0,426.4411,427.7837,425.8686,427.3197,11770.0
2023-06-05 10:25:00,432.84,433.61,432.25,432.74,11324.0,427.2802,428.0403,426.6978,427.1815,11324.0
2023-06-05 10:30:00,432.68,432.74,431.85,432.42,5691.0,427.1223,427.1815,426.3029,426.8656,5691.0
2023-06-05 10:35:00,432.64,433.0,431.99,432.32,5605.0,427.0828,427.4382,426.4411,426.7669,5605.0
2023-06-05 10:40:00,432.31,433.63,432.0,433.42,9403.0,426.757,428.0601,426.451,427.8528,9403.0
2023-06-05 10:45:00,433.58,434.37,433.28,433.73,8491.0,428.0107,428.7906,427.7146,428.1588,8491.0
2023-06-05 10:50:00,433.74,435.17,433.59,434.85,11090.0,428.1687,429.5803,428.0206,429.2644,11090.0
2023-06-05 10:55:00,435.02,435.73,434.97,435.61,16343.0,429.4322,430.1331,429.3829,430.0146,16343.0
2023-06-05 11:00:00,435.82,435.82,433.52,433.52,7388.0,430.222,430.222,427.9515,427.9515,7388.0
2023-06-05 11:05:00,433.72,434.85,433.48,434.77,14713.0,428.1489,429.2644,427.912,429.1854,14713.0
2023-06-05 11:10:00,434.76,435.25,434.41,434.69,26367.0,429.1756,429.6593,428.8301,429.1065,26367.0
2023-06-05 11:15:00,434.76,435.18,434.55,435.01,10597.0,429.1756,429.5902,428.9683,429.4224,10597.0
2023-06-05 11:20:00,434.79,435.3,434.79,435.12,5358.0,429.2052,429.7086,429.2052,429.5309,5358.0
2023-06-05 11:25:00,435.25,436.0,435.18,435.71,11048.0,429.6593,430.3996,429.5902,430.1134,11048.0
2023-06-05 11:30:00,435.63,436.02,435.2,436.02,4175.0,430.0344,430.4194,429.6099,430.4194,4175.0
2023-06-05 11:35:00,435.85,436.06,435.01,436.05,6909.0,430.2516,430.4589,429.4224,430.449,6909.0
2023-06-05 11:40:00,436.18,437.12,436.15,437.0,3499.0,430.5773,431.5053,430.5477,431.3868,3499.0
2023-06-05 11:45:00,437.02,437.63,436.88,437.56,8154.0,431.4065,432.0087,431.2683,431.9396,8154.0
2023-06-05 11:50:00,437.71,438.1,437.42,437.74,5926.0,432.0877,432.4727,431.8014,432.1173,5926.0
2023-06-05 11:55:00,437.91,438.41,437.69,438.36,4217.0,432.2851,432.7787,432.0679,432.7293,4217.0
2023-06-05 12:00:00,438.37,438.55,437.38,437.63,5684.0,432.7392,432.9169,431.7619,432.0087,5684.0
2023-06-05 12:05:00,437.63,439.13,437.62,439.13,3823.0,432.0087,433.4894,431.9988,433.4894,3823.0
2023-06-05 12:10:00,439.15,439.87,438.99,439.72,4326.0,433.5092,434.2199,433.3512,434.0719,4326.0
2023-06-05 12:15:00,439.72,440.27,439.36,439.52,10632.0,434.0719,434.6148,433.7165,433.8744,10632.0
2023-06-05 12:20:00,439.53,439.72,439.22,439.54,11388.0,433.8843,434.0719,433.5783,433.8942,11388.0
2023-06-05 12:25:00,439.53,439.67,439.19,439.39,2895.0,433.8843,434.0225,433.5487,433.7461,2895.0
2023-06-05 12:30:00,439.23,439.65,439.23,439.31,4084.0,433.5881,434.0028,433.5881,433.6671,4084.0
2023-06-05 12:35:00,439.27,439.57,438.91,439.48,2954.0,433.6276,433.9238,433.2723,433.8349,2954.0
2023-06-05 12:40:00,439.2,440.21,439.2,440.21,2324.0,433.5585,434.5556,433.5585,434.5556,2324.0
2023-06-05 12:45:00,440.24,440.39,439.82,439.83,5089.0,434.5852,434.7332,434.1706,434.1804,5089.0
2023-06-05 12:50:00,439.79,440.57,439.78,440.21,5800.0,434.141,434.9109,434.1311,434.5556,5800.0
2023-06-05 12:55:00,440.22,440.51,440.03,440.51,3885.0,434.5654,434.8517,434.3779,434.8517,3885.0
2023-06-05 13:00:00,440.35,441.24,440.35,441.21,13449.0,434.6938,435.5723,434.6938,435.5427,13449.0
2023-06-05 13:05:00,441.28,442.5,441.25,442.19,8726.0,435.6118,436.8161,435.5822,436.5101,8726.0
2023-06-05 13:10:00,442.37,442.99,442.36,442.62,12063.0,436.6878,437.2999,436.6779,436.9346,12063.0
2023-06-05 13:15:00,442.62,443.07,442.16,443.07,14474.0,436.9346,437.3788,436.4805,437.3788,14474.0
2023-06-05 13:20:00,443.08,443.27,442.77,443.18,8152.0,437.3887,437.5763,437.0827,437.4874,8152.0
2023-06-05 13:25:00,443.23,443.58,442.67,442.87,14165.0,437.5368,437.8823,436.984,437.1814,14165.0
2023-06-05 13:30:00,442.88,442.89,441.95,442.31,5631.0,437.1913,437.2011,436.2732,436.6286,5631.0
2023-06-05 13:35:00,442.33,442.52,441.88,442.5,7302.0,436.6483,436.8359,436.2041,436.8161,7302.0
2023-06-05 13:40:00,442.43,442.54,441.65,441.71,24142.0,436.747,436.8556,435.9771,436.0363,24142.0
2023-06-05 13:45:00,441.67,442.67,441.55,441.77,13094.0,435.9968,436.984,435.8783,436.0955,13094.0
2023-06-05 13:50:00,441.79,442.43,441.78,441.83,7635.0,436.1153,436.747,436.1054,436.1548,7635.0
2023-06-05 13:55:00,441.83,442.46,441.81,442.39,4683.0,436.1548,436.7767,436.135,436.7076,4683.0
2023-06-05 14:00:00,442.32,442.73,442.25,442.73,8624.0,436.6385,437.0432,436.5694,437.0432,8624.0
2023-06-05 14:05:00,442.86,443.27,441.89,442.22,10814.0,437.1715,437.5763,436.214,436.5397,10814.0
2023-06-05 14:10:00,442.36,442.4,441.86,442.33,10036.0,436.6779,436.7174,436.1844,436.6483,10036.0
2023-06-05 14:15:00,442.35,442.92,442.3,442.3,8157.0,436.6681,437.2308,436.6187,436.6187,8157.0
2023-06-05 14:20:00,442.25,443.2,442.04,442.73,7560.0,436.5694,437.5072,436.3621,437.0432,7560.0
2023-06-05 14:25:00,442.71,442.91,442.41,442.63,9467.0,437.0234,437.2209,436.7273,436.9445,9467.0
2023-06-05 14:30:00,442.63,442.71,441.43,441.68,47626.0,436.9445,437.0234,435.7599,436.0067,47626.0
2023-06-05 14:35:00,441.71,442.02,440.72,440.98,19546.0,436.0363,436.3423,435.059,435.3157,19546.0
2023-06-05 14:40:00,440.99,443.2,440.81,443.06,39700.0,435.3255,437.5072,435.1479,437.369,39700.0
2023-06-05 14:45:00,442.96,443.0,441.75,441.92,14524.0,437.2702,437.3097,436.0758,436.2436,14524.0
2023-06-05 14:50:00,441.89,442.67,441.79,442.67,8378.0,436.214,436.984,436.1153,436.984,8378.0
2023-06-05 14:55:00,442.68,443.7,442.67,443.42,11375.0,436.9938,438.0007,436.984,437.7243,11375.0
2023-06-05 15:00:00,443.44,443.47,441.64,441.9,9800.0,437.7441,437.7737,435.9672,436.2239,9800.0
2023-06-05 15:05:00,441.76,442.31,441.53,441.99,14220.0,436.0857,436.6286,435.8586,436.3127,14220.0
2023-06-05 15:10:00,441.94,443.28,441.79,443.19,9411.0,436.2633,437.5861,436.1153,437.4973,9411.0
2023-06-05 15:15:00,443.0,443.36,442.8,443.24,10689.0,437.3097,437.6651,437.1123,437.5466,10689.0
2023-06-05 15:20:00,443.24,444.24,442.8,444.12,22486.0,437.5466,438.5338,437.1123,438.4153,22486.0
2023-06-05 15:25:00,444.08,444.08,442.96,443.66,10411.0,438.3759,438.3759,437.2702,437.9612,10411.0
2023-06-05 15:30:00,443.53,443.56,443.01,443.2,14511.0,437.8329,437.8625,437.3196,437.5072,14511.0
2023-06-05 15:35:00,443.3,444.1,443.01,444.1,15316.0,437.6059,438.3956,437.3196,438.3956,15316.0
2023-06-05 15:40:00,444.15,444.78,444.1,444.65,21946.0,438.445,439.0669,438.3956,438.9385,21946.0
2023-06-05 15:45:00,444.6,444.65,443.92,444.57,19197.0,438.8892,438.9385,438.2179,438.8596,19197.0
2023-06-05 15:50:00,444.51,444.51,443.39,443.54,44480.0,438.8003,438.8003,437.6947,437.8428,44480.0
2023-06-05 15:55:00,443.48,443.78,442.81,442.83,112738.0,437.7836,438.0797,437.1222,437.1419,112738.0
2023-06-06 09:30:00,446.62,454.55,446.07,451.7,127964.0,440.8832,448.7114,440.3403,445.898,127964.0
2023-06-06 09:35:00,452.07,456.0,449.04,454.98,80837.0,446.2632,450.1427,443.2721,449.1358,80837.0
2023-06-06 09:40:00,454.46,458.0,454.0,457.69,47627.0,448.6225,452.1171,448.1684,451.811,47627.0
2023-06-06 09:45:00,457.73,458.12,452.82,456.4,53496.0,451.8505,452.2355,447.0036,450.5376,53496.0
2023-06-06 09:50:00,456.67,457.61,454.76,455.93,49192.0,450.8041,451.7321,448.9187,450.0736,49192.0
2023-06-06 09:55:00,455.92,455.92,452.51,453.32,21054.0,450.0638,450.0638,446.6976,447.4972,21054.0
2023-06-06 10:00:00,453.28,453.45,450.19,450.3,22804.0,447.4577,447.6255,444.4074,444.516,22804.0
2023-06-06 10:05:00,450.42,450.84,448.5,450.84,20808.0,444.6344,445.049,442.7391,445.049,20808.0
2023-06-06 10:10:00,450.73,451.81,450.05,450.45,15453.0,444.9404,446.0066,444.2692,444.664,15453.0
2023-06-06 10:15:00,450.11,450.5,449.57,449.57,6190.0,444.3284,444.7134,443.7953,443.7953,6190.0
2023-06-06 10:20:00,449.73,450.29,448.5,450.28,12876.0,443.9533,444.5061,442.7391,444.4962,12876.0
2023-06-06 10:25:00,450.65,451.08,449.4,449.41,11800.0,444.8615,445.2859,443.6275,443.6374,11800.0
2023-06-06 10:30:00,449.15,449.48,448.7,448.75,5150.0,443.3807,443.7065,442.9365,442.9859,5150.0
2023-06-06 10:35:00,448.74,449.46,448.46,449.46,5145.0,442.976,443.6867,442.6996,443.6867,5145.0
2023-06-06 10:40:00,449.46,449.46,448.18,448.89,10950.0,443.6867,443.6867,442.4232,443.1241,10950.0
2023-06-06 10:45:00,448.88,451.32,448.87,451.31,13298.0,443.1142,445.5229,443.1043,445.513,13298.0
2023-06-06 10:50:00,451.43,451.65,450.91,451.12,7528.0,445.6314,445.8486,445.1181,445.3254,7528.0
2023-06-06 10:55:00,451.06,451.22,450.34,450.84,8385.0,445.2662,445.4241,444.5554,445.049,8385.0
2023-06-06 11:00:00,450.91,451.06,449.83,449.83,11338.0,445.1181,445.2662,444.052,444.052,11338.0
2023-06-06 11:05:00,450.1,451.03,450.1,450.57,5976.0,444.3185,445.2366,444.3185,444.7825,5976.0
2023-06-06 11:10:00,450.35,451.0,450.35,450.47,7524.0,444.5653,445.207,444.5653,444.6838,7524.0
2023-06-06 11:15:00,450.74,451.15,450.44,450.45,4121.0,444.9503,445.355,444.6542,444.664,4121.0
2023-06-06 11:20:00,450.54,450.67,448.99,449.01,3672.0,444.7529,444.8812,443.2228,443.2425,3672.0
2023-06-06 11:25:00,448.72,449.28,447.9,449.05,5817.0,442.9563,443.5091,442.1468,443.282,5817.0
2023-06-06 11:30:00,449.15,449.69,449.15,449.43,5816.0,443.3807,443.9138,443.3807,443.6571,5816.0
2023-06-06 11:35:00,449.42,449.42,448.91,448.94,6338.0,443.6473,443.6473,443.1438,443.1734,6338.0
2023-06-06 11:40:00,449.03,449.57,449.0,449.34,3787.0,443.2623,443.7953,443.2327,443.5683,3787.0
2023-06-06 11:45:00,449.52,451.0,449.24,450.94,25705.0,443.746,445.207,443.4696,445.1477,25705.0
2023-06-06 11:50:00,450.94,451.59,450.9,451.5,5595.0,445.1477,445.7894,445.1083,445.7005,5595.0
2023-06-06 11:55:00,451.61,452.41,451.61,452.41,10649.0,445.8091,446.5989,445.8091,446.5989,10649.0
2023-06-06 12:00:00,452.5,453.28,452.33,453.15,5930.0,446.6877,447.4577,446.5199,447.3293,5930.0
2023-06-06 12:05:00,453.31,453.43,452.0,452.29,11885.0,447.4873,447.6058,446.1941,446.4804,11885.0
2023-06-06 12:10:00,452.29,452.29,450.83,450.83,15521.0,446.4804,446.4804,445.0391,445.0391,15521.0
2023-06-06 12:15:00,451.36,452.05,451.0,451.17,7681.0,445.5623,446.2435,445.207,445.3748,7681.0
2023-06-06 12:20:00,451.24,451.8,451.08,451.57,3913.0,445.4439,445.9967,445.2859,445.7696,3913.0
2023-06-06 12:25:00,451.75,452.25,451.67,451.99,4645.0,445.9473,446.4409,445.8684,446.1842,4645.0
2023-06-06 12:30:00,452.08,452.28,451.47,451.76,6196.0,446.2731,446.4705,445.6709,445.9572,6196.0
2023-06-06 12:35:00,451.63,452.06,450.74,451.38,6848.0,445.8289,446.2534,444.9503,445.5821,6848.0
2023-06-06 12:40:00,451.25,452.06,451.22,452.06,6554.0,445.4538,446.2534,445.4241,446.2534,6554.0
2023-06-06 12:45:00,452.15,452.15,451.22,451.22,3663.0,446.3422,446.3422,445.4241,445.4241,3663.0
2023-06-06 12:50:00,450.87,451.43,450.86,450.92,2500.0,445.0786,445.6314,445.0688,445.128,2500.0
2023-06-06 12:55:00,451.11,451.35,450.17,450.42,3762.0,445.3156,445.5525,444.3876,444.6344,3762.0
2023-06-06 13:00:00,450.31,450.96,450.08,450.96,2430.0,444.5258,445.1675,444.2988,445.1675,2430.0
2023-06-06 13:05:00,450.88,451.07,450.22,450.68,4841.0,445.0885,445.2761,444.437,444.8911,4841.0
2023-06-06 13:10:00,450.77,451.73,450.61,451.62,4785.0,444.9799,445.9276,444.822,445.819,4785.0
2023-06-06 13:15:00,451.61,451.75,450.64,451.24,4851.0,445.8091,445.9473,444.8516,445.4439,4851.0
2023-06-06 13:20:00,450.69,450.77,449.83,449.83,2393.0,444.9009,444.9799,444.052,444.052,2393.0
2023-06-06 13:25:00,450.4,450.65,449.59,450.54,3824.0,444.6147,444.8615,443.8151,444.7529,3824.0
2023-06-06 13:30:00,449.95,450.11,449.7,449.99,3671.0,444.1705,444.3284,443.9237,444.2099,3671.0
2023-06-06 13:35:00,450.2,450.82,450.17,450.81,3200.0,444.4172,445.0293,444.3876,445.0194,3200.0
2023-06-06 13:40:00,450.82,451.75,450.52,451.49,6939.0,445.0293,445.9473,444.7331,445.6907,6939.0
2023-06-06 13:45:00,451.54,451.75,451.1,451.47,3944.0,445.74,445.9473,445.3057,445.6709,3944.0
2023-06-06 13:50:00,451.47,451.57,451.19,451.34,2500.0,445.6709,445.7696,445.3945,445.5426,2500.0
2023-06-06 13:55:00,451.21,451.35,450.74,451.35,3605.0,445.4143,445.5525,444.9503,445.5525,3605.0
2023-06-06 14:00:00,451.4,451.4,450.41,450.6,5272.0,445.6018,445.6018,444.6245,444.8121,5272.0
2023-06-06 14:05:00,450.82,450.97,450.36,450.52,2040.0,445.0293,445.1774,444.5752,444.7331,2040.0
2023-06-06 14:10:00,450.68,450.85,450.14,450.62,3717.0,444.8911,445.0589,444.358,444.8318,3717.0
2023-06-06 14:15:00,450.52,450.64,450.29,450.44,3457.0,444.7331,444.8516,444.5061,444.6542,3457.0
2023-06-06 14:20:00,450.59,450.62,449.93,450.6,3928.0,444.8022,444.8318,444.1507,444.8121,3928.0
2023-06-06 14:25:00,450.43,450.87,450.43,450.86,1535.0,444.6443,445.0786,444.6443,445.0688,1535.0
2023-06-06 14:30:00,450.62,450.71,449.49,449.49,3330.0,444.8318,444.9207,443.7164,443.7164,3330.0
2023-06-06 14:35:00,449.57,449.57,448.13,448.96,5808.0,443.7953,443.7953,442.3738,443.1932,5808.0
2023-06-06 14:40:00,448.88,449.32,448.86,449.32,2731.0,443.1142,443.5485,443.0945,443.5485,2731.0
2023-06-06 14:45:00,449.17,449.4,448.16,448.32,3748.0,443.4005,443.6275,442.4034,442.5614,3748.0
2023-06-06 14:50:00,448.31,448.82,448.3,448.54,3994.0,442.5515,443.055,442.5416,442.7786,3994.0
2023-06-06 14:55:00,448.73,449.03,447.98,448.15,5847.0,442.9661,443.2623,442.2258,442.3936,5847.0
2023-06-06 15:00:00,448.05,448.25,447.77,448.25,4969.0,442.2949,442.4923,442.0185,442.4923,4969.0
2023-06-06 15:05:00,448.04,448.32,447.58,447.74,10281.0,442.285,442.5614,441.8309,441.9888,10281.0
2023-06-06 15:10:00,447.72,447.77,447.07,447.17,6806.0,441.9691,442.0185,441.3274,441.4262,6806.0
2023-06-06 15:15:00,447.27,447.72,447.11,447.38,9943.0,441.5249,441.9691,441.3669,441.6335,9943.0
2023-06-06 15:20:00,447.52,447.57,446.81,447.33,6258.0,441.7717,441.821,441.0708,441.5841,6258.0
2023-06-06 15:25:00,447.19,447.97,446.84,447.7,7491.0,441.4459,442.2159,441.1004,441.9494,7491.0
2023-06-06 15:30:00,447.55,448.19,447.55,448.07,7998.0,441.8013,442.4331,441.8013,442.3146,7998.0
2023-06-06 15:35:00,448.09,448.1,447.59,447.75,6730.0,442.3343,442.3442,441.8408,441.9987,6730.0
2023-06-06 15:40:00,447.77,448.6,447.63,448.41,10312.0,442.0185,442.8378,441.8803,442.6502,10312.0
2023-06-06 15:45:00,448.41,448.69,448.19,448.65,15624.0,442.6502,442.9266,442.4331,442.8872,15624.0
2023-06-06 15:50:00,448.65,449.13,448.47,449.12,26628.0,442.8872,443.361,442.7095,443.3511,26628.0
2023-06-06 15:55:00,449.29,449.65,448.27,448.49,77146.0,443.5189,443.8743,442.512,442.7292,77146.0
2023-06-07 09:30:00,448.12,452.92,448.12,452.92,31660.0,442.364,447.1023,442.364,447.1023,31660.0
2023-06-07 09:35:00,452.37,452.93,450.74,450.75,5751.0,446.5594,447.1122,444.9503,444.9602,5751.0
2023-06-07 09:40:00,450.47,451.76,450.08,450.48,17741.0,444.6838,445.9572,444.2988,444.6936,17741.0
2023-06-07 09:45:00,450.58,451.57,448.29,448.71,13347.0,444.7924,445.7696,442.5318,442.9464,13347.0
2023-06-07 09:50:00,448.71,449.0,445.08,445.08,17952.0,442.9464,443.2327,439.363,439.363,17952.0
2023-06-07 09:55:00,444.91,444.92,443.45,444.48,25415.0,439.1952,439.2051,437.7539,438.7707,25415.0
2023-06-07 10:00:00,444.48,444.73,440.83,441.09,16891.0,438.7707,439.0175,435.1676,435.4243,16891.0
2023-06-07 10:05:00,440.91,442.31,439.82,439.91,32443.0,435.2466,436.6286,434.1706,434.2594,32443.0
2023-06-07 10:10:00,439.46,440.45,437.75,437.86,23880.0,433.8152,434.7925,432.1272,432.2357,23880.0
2023-06-07 10:15:00,438.02,438.08,435.49,435.9,40177.0,432.3937,432.4529,429.8962,430.3009,40177.0
2023-06-07 10:20:00,435.74,436.54,434.54,434.56,32296.0,430.143,430.9327,428.9584,428.9781,32296.0
2023-06-07 10:25:00,434.75,434.8,433.36,434.5,24674.0,429.1657,429.2151,427.7935,428.9189,24674.0
2023-06-07 10:30:00,434.34,435.27,434.0,434.03,38789.0,428.761,429.679,428.4253,428.4549,38789.0
2023-06-07 10:35:00,433.66,433.66,430.89,432.36,19185.0,428.0897,428.0897,425.3553,426.8064,19185.0
2023-06-07 10:40:00,432.7,432.71,431.55,431.58,18845.0,427.142,427.1519,426.0068,426.0364,18845.0
2023-06-07 10:45:00,431.84,432.11,430.53,430.53,13570.0,426.2931,426.5596,424.9999,424.9999,13570.0
2023-06-07 10:50:00,430.62,430.99,428.93,429.37,26342.0,425.0887,425.454,423.4205,423.8548,26342.0
2023-06-07 10:55:00,429.57,431.11,429.47,431.08,23134.0,424.0522,425.5725,423.9535,425.5428,23134.0
2023-06-07 11:00:00,430.88,432.21,430.34,431.98,24273.0,425.3454,426.6583,424.8123,426.4313,24273.0
2023-06-07 11:05:00,432.18,433.5,432.05,433.5,15353.0,426.6287,427.9318,426.5004,427.9318,15353.0
2023-06-07 11:10:00,433.65,433.65,431.35,432.96,6860.0,428.0798,428.0798,425.8094,427.3987,6860.0
2023-06-07 11:15:00,433.0,433.15,432.14,432.69,8042.0,427.4382,427.5862,426.5892,427.1322,8042.0
2023-06-07 11:20:00,432.68,433.36,432.06,432.1,9790.0,427.1223,427.7935,426.5102,426.5497,9790.0
2023-06-07 11:25:00,432.15,432.43,431.27,432.43,7987.0,426.5991,426.8755,425.7304,426.8755,7987.0
2023-06-07 11:30:00,432.44,433.48,432.35,433.48,9349.0,426.8854,427.912,426.7965,427.912,9349.0
2023-06-07 11:35:00,433.5,433.5,432.65,433.0,8387.0,427.9318,427.9318,427.0927,427.4382,8387.0
2023-06-07 11:40:00,432.84,432.86,431.27,431.79,13594.0,427.2802,427.3,425.7304,426.2437,13594.0
2023-06-07 11:45:00,431.79,432.38,431.78,431.98,6056.0,426.2437,426.8261,426.2338,426.4313,6056.0
2023-06-07 11:50:00,432.01,432.01,430.11,430.53,10596.0,426.4609,426.4609,424.5853,424.9999,10596.0
2023-06-07 11:55:00,430.37,430.63,429.37,429.83,5144.0,424.842,425.0986,423.8548,424.3089,5144.0
2023-06-07 12:00:00,429.81,430.78,429.79,430.76,5475.0,424.2891,425.2467,424.2694,425.2269,5475.0
2023-06-07 12:05:00,430.49,430.61,429.62,429.69,5210.0,424.9604,425.0789,424.1016,424.1707,5210.0
2023-06-07 12:10:00,429.71,429.73,428.55,428.8,7723.0,424.1904,424.2102,423.0453,423.2921,7723.0
2023-06-07 12:15:00,428.74,429.05,428.12,428.44,27868.0,423.2329,423.5389,422.6209,422.9367,27868.0
2023-06-07 12:20:00,428.46,428.89,427.95,428.21,4856.0,422.9565,423.381,422.453,422.7097,4856.0
2023-06-07 12:25:00,428.2,428.47,427.37,427.74,9612.0,422.6998,422.9664,421.8805,422.2457,9612.0
2023-06-07 12:30:00,427.99,428.25,427.64,427.69,8736.0,422.4925,422.7492,422.147,422.1964,8736.0
2023-06-07 12:35:00,427.72,428.5,427.69,428.31,10514.0,422.226,422.996,422.1964,422.8084,10514.0
2023-06-07 12:40:00,428.53,429.25,428.3,429.25,9090.0,423.0256,423.7363,422.7985,423.7363,9090.0
2023-06-07 12:45:00,429.18,429.18,428.39,428.53,6988.0,423.6672,423.6672,422.8874,423.0256,6988.0
2023-06-07 12:50:00,428.48,429.0,427.77,427.77,18853.0,422.9762,423.4896,422.2754,422.2754,18853.0
2023-06-07 12:55:00,427.94,428.5,427.7,428.27,5216.0,422.4432,422.996,422.2063,422.7689,5216.0
2023-06-07 13:00:00,428.26,428.41,427.65,427.74,9646.0,422.7591,422.9071,422.1569,422.2457,9646.0
2023-06-07 13:05:00,427.74,428.17,427.69,428.1,7238.0,422.2457,422.6702,422.1964,422.6011,7238.0
2023-06-07 13:10:00,428.25,428.25,426.36,426.36,24437.0,422.7492,422.7492,420.8835,420.8835,24437.0
2023-06-07 13:15:00,426.5,426.74,425.67,425.81,28413.0,421.0217,421.2586,420.2023,420.3405,28413.0
2023-06-07 13:20:00,426.03,426.72,425.96,426.12,19548.0,420.5577,421.2388,420.4886,420.6465,19548.0
2023-06-07 13:25:00,425.92,426.29,425.48,425.58,23533.0,420.4491,420.8144,420.0148,420.1135,23533.0
2023-06-07 13:30:00,425.57,425.68,425.11,425.11,16255.0,420.1036,420.2122,419.6495,419.6495,16255.0
2023-06-07 13:35:00,425.25,425.7,424.89,425.15,6574.0,419.7877,420.2319,419.4323,419.689,6574.0
2023-06-07 13:40:00,425.06,425.07,424.6,424.92,19728.0,419.6002,419.61,419.1461,419.462,19728.0
2023-06-07 13:45:00,425.13,425.98,424.91,425.37,34712.0,419.6693,420.5083,419.4521,419.9062,34712.0
2023-06-07 13:50:00,425.44,425.59,424.91,425.09,6013.0,419.9753,420.1234,419.4521,419.6298,6013.0
2023-06-07 13:55:00,425.22,425.83,425.11,425.29,9143.0,419.7581,420.3603,419.6495,419.8272,9143.0
2023-06-07 14:00:00,425.31,425.82,425.1,425.82,6941.0,419.847,420.3504,419.6396,420.3504,6941.0
2023-06-07 14:05:00,425.84,427.54,425.84,427.54,5627.0,420.3701,422.0483,420.3701,422.0483,5627.0
2023-06-07 14:10:00,427.54,427.9,426.9,426.98,11423.0,422.0483,422.4037,421.4165,421.4955,11423.0
2023-06-07 14:15:00,426.94,427.21,426.27,427.05,7606.0,421.456,421.7225,420.7946,421.5646,7606.0
2023-06-07 14:20:00,427.0,427.01,426.49,426.61,4679.0,421.5152,421.5251,421.0118,421.1303,4679.0
2023-06-07 14:25:00,426.31,426.4,425.7,425.75,6565.0,420.8341,420.9229,420.2319,420.2813,6565.0
2023-06-07 14:30:00,425.78,425.81,424.93,425.15,7276.0,420.3109,420.3405,419.4718,419.689,7276.0
2023-06-07 14:35:00,424.97,425.81,424.97,425.57,7640.0,419.5113,420.3405,419.5113,420.1036,7640.0
2023-06-07 14:40:00,425.68,425.79,424.9,425.14,6716.0,420.2122,420.3208,419.4422,419.6791,6716.0
2023-06-07 14:45:00,425.02,425.48,424.94,424.94,9724.0,419.5607,420.0148,419.4817,419.4817,9724.0
2023-06-07 14:50:00,424.97,425.45,424.38,425.25,8325.0,419.5113,419.9852,418.9289,419.7877,8325.0
2023-06-07 14:55:00,425.12,425.55,424.76,425.38,14331.0,419.6594,420.0839,419.304,419.9161,14331.0
2023-06-07 15:00:00,425.22,425.4,424.91,424.91,8012.0,419.7581,419.9358,419.4521,419.4521,8012.0
2023-06-07 15:05:00,425.08,425.31,424.54,424.61,6720.0,419.6199,419.847,419.0868,419.1559,6720.0
2023-06-07 15:10:00,424.47,424.54,424.0,424.2,9374.0,419.0177,419.0868,418.5538,418.7512,9374.0
2023-06-07 15:15:00,424.32,424.46,424.08,424.22,10558.0,418.8697,419.0079,418.6327,418.771,10558.0
2023-06-07 15:20:00,424.33,424.48,423.35,423.68,18844.0,418.8795,419.0276,417.9121,418.2379,18844.0
2023-06-07 15:25:00,423.68,424.04,423.36,423.88,11189.0,418.2379,418.5933,417.922,418.4353,11189.0
2023-06-07 15:30:00,423.83,424.78,423.75,424.06,13385.0,418.386,419.3238,418.307,418.613,13385.0
2023-06-07 15:35:00,424.06,424.11,422.4,422.43,14037.0,418.613,418.6624,416.9743,417.0039,14037.0
2023-06-07 15:40:00,422.63,422.69,421.95,422.23,36780.0,417.2014,417.2606,416.5301,416.8065,36780.0
2023-06-07 15:45:00,422.01,422.29,421.44,422.25,25654.0,416.5893,416.8657,416.0267,416.8263,25654.0
2023-06-07 15:50:00,422.29,423.14,422.25,422.25,76574.0,416.8657,417.7048,416.8263,416.8263,76574.0
2023-06-07 15:55:00,422.25,423.12,421.82,422.39,106129.0,416.8263,417.6851,416.4018,416.9645,106129.0
2023-06-08 09:30:00,421.38,423.53,419.3,419.94,35286.0,415.9674,418.0898,413.9141,414.5459,35286.0
2023-06-08 09:35:00,419.93,423.12,419.72,422.05,24135.0,414.5361,417.6851,414.3288,416.6288,24135.0
2023-06-08 09:40:00,421.62,424.5,421.48,423.47,24678.0,416.2043,419.0474,416.0661,418.0306,24678.0
2023-06-08 09:45:00,423.03,423.04,421.95,422.35,14336.0,417.5962,417.6061,416.5301,416.925,14336.0
2023-06-08 09:50:00,421.85,423.3,420.9,420.91,11192.0,416.4314,417.8628,415.4936,415.5035,11192.0
2023-06-08 09:55:00,421.36,423.55,421.01,422.56,20141.0,415.9477,418.1096,415.6022,417.1323,20141.0
2023-06-08 10:00:00,422.64,422.65,421.06,421.73,18724.0,417.2112,417.2211,415.6515,416.3129,18724.0
2023-06-08 10:05:00,421.87,422.82,420.48,420.53,23560.0,416.4511,417.3889,415.079,415.1283,23560.0
2023-06-08 10:10:00,420.68,421.87,419.93,421.56,33122.0,415.2764,416.4511,414.5361,416.1451,33122.0
2023-06-08 10:15:00,421.64,421.84,420.8,421.14,27384.0,416.2241,416.4215,415.3949,415.7305,27384.0
2023-06-08 10:20:00,421.21,421.39,420.16,420.2,22825.0,415.7996,415.9773,414.7631,414.8026,22825.0
2023-06-08 10:25:00,420.43,422.0,419.84,421.86,52566.0,415.0296,416.5795,414.4472,416.4413,52566.0
2023-06-08 10:30:00,422.2,423.17,422.2,422.91,14284.0,416.7769,417.7344,416.7769,417.4778,14284.0
2023-06-08 10:35:00,423.01,424.22,422.82,424.22,9481.0,417.5765,418.771,417.3889,418.771,9481.0
2023-06-08 10:40:00,424.3,426.2,424.3,425.98,17181.0,418.8499,420.7255,418.8499,420.5083,17181.0
2023-06-08 10:45:00,426.0,426.93,425.52,425.53,6999.0,420.5281,421.4461,420.0543,420.0641,6999.0
2023-06-08 10:50:00,425.67,426.54,425.67,426.1,9885.0,420.2023,421.0612,420.2023,420.6268,9885.0
2023-06-08 10:55:00,426.08,426.82,426.04,426.74,3971.0,420.6071,421.3376,420.5676,421.2586,3971.0
2023-06-08 11:00:00,426.82,427.5,426.69,426.93,7502.0,421.3376,422.0088,421.2092,421.4461,7502.0
2023-06-08 11:05:00,426.95,426.97,426.36,426.81,8554.0,421.4659,421.4856,420.8835,421.3277,8554.0
2023-06-08 11:10:00,426.87,427.0,425.43,425.65,7485.0,421.3869,421.5152,419.9654,420.1826,7485.0
2023-06-08 11:15:00,425.63,425.86,424.9,424.91,4999.0,420.1628,420.3899,419.4422,419.4521,4999.0
2023-06-08 11:20:00,424.99,425.78,424.99,425.18,5190.0,419.5311,420.3109,419.5311,419.7186,5190.0
2023-06-08 11:25:00,425.01,425.08,424.24,425.08,5072.0,419.5508,419.6199,418.7907,419.6199,5072.0
2023-06-08 11:30:00,424.97,425.19,424.45,424.68,9632.0,419.5113,419.7285,418.998,419.225,9632.0
2023-06-08 11:35:00,424.64,425.19,424.35,424.59,5013.0,419.1856,419.7285,418.8993,419.1362,5013.0
2023-06-08 11:40:00,424.41,425.06,424.0,425.06,8787.0,418.9585,419.6002,418.5538,419.6002,8787.0
2023-06-08 11:45:00,424.91,425.07,424.38,424.73,5602.0,419.4521,419.61,418.9289,419.2744,5602.0
2023-06-08 11:50:00,424.73,425.21,424.39,424.51,4443.0,419.2744,419.7482,418.9388,419.0572,4443.0
2023-06-08 11:55:00,424.53,425.16,424.27,424.38,6148.0,419.077,419.6989,418.8203,418.9289,6148.0
2023-06-08 12:00:00,424.46,424.46,423.6,423.92,2502.0,419.0079,419.0079,418.1589,418.4748,2502.0
2023-06-08 12:05:00,424.03,424.13,423.37,423.53,5074.0,418.5834,418.6821,417.9319,418.0898,5074.0
2023-06-08 12:10:00,423.52,424.1,423.22,423.91,10214.0,418.0799,418.6525,417.7838,418.4649,10214.0
2023-06-08 12:15:00,424.05,424.1,423.68,423.68,3950.0,418.6031,418.6525,418.2379,418.2379,3950.0
2023-06-08 12:20:00,423.81,424.62,423.77,424.37,6011.0,418.3662,419.1658,418.3267,418.919,6011.0
2023-06-08 12:25:00,424.41,424.64,424.14,424.64,5219.0,418.9585,419.1856,418.692,419.1856,5219.0
2023-06-08 12:30:00,424.5,424.52,423.4,423.47,5528.0,419.0474,419.0671,417.9615,418.0306,5528.0
2023-06-08 12:35:00,423.31,423.64,423.15,423.45,7440.0,417.8726,418.1984,417.7147,418.0108,7440.0
2023-06-08 12:40:00,423.49,423.49,422.9,422.98,4612.0,418.0503,418.0503,417.4679,417.5469,4612.0
2023-06-08 12:45:00,422.98,423.23,422.41,422.41,8516.0,417.5469,417.7937,416.9842,416.9842,8516.0
2023-06-08 12:50:00,422.86,422.89,421.83,422.09,4834.0,417.4284,417.458,416.4117,416.6683,4834.0
2023-06-08 12:55:00,422.06,423.1,422.03,422.74,16627.0,416.6387,417.6653,416.6091,417.31,16627.0
2023-06-08 13:00:00,422.67,422.82,422.17,422.38,9945.0,417.2409,417.3889,416.7473,416.9546,9945.0
2023-06-08 13:05:00,422.21,422.87,422.21,422.68,7678.0,416.7868,417.4383,416.7868,417.2507,7678.0
2023-06-08 13:10:00,422.68,423.01,422.31,422.88,10939.0,417.2507,417.5765,416.8855,417.4482,10939.0
2023-06-08 13:15:00,422.92,423.37,422.35,423.37,4711.0,417.4876,417.9319,416.925,417.9319,4711.0
2023-06-08 13:20:00,423.39,423.44,422.28,422.7,7855.0,417.9516,418.001,416.8559,417.2705,7855.0
2023-06-08 13:25:00,422.84,423.12,422.69,422.96,1642.0,417.4087,417.6851,417.2606,417.5271,1642.0
2023-06-08 13:30:00,422.94,423.06,422.36,422.84,5776.0,417.5074,417.6259,416.9348,417.4087,5776.0
2023-06-08 13:35:00,422.94,422.95,422.28,422.39,6510.0,417.5074,417.5173,416.8559,416.9645,6510.0
2023-06-08 13:40:00,422.28,422.35,421.94,422.35,3259.0,416.8559,416.925,416.5202,416.925,3259.0
2023-06-08 13:45:00,422.52,422.52,421.66,421.81,4974.0,417.0928,417.0928,416.2438,416.3919,4974.0
2023-06-08 13:50:00,421.92,422.71,421.66,422.71,7791.0,416.5005,417.2803,416.2438,417.2803,7791.0
2023-06-08 13:55:00,422.52,422.52,421.76,422.25,4468.0,417.0928,417.0928,416.3425,416.8263,4468.0
2023-06-08 14:00:00,422.33,422.8,422.33,422.63,3306.0,416.9052,417.3692,416.9052,417.2014,3306.0
2023-06-08 14:05:00,422.66,422.98,422.38,422.56,2636.0,417.231,417.5469,416.9546,417.1323,2636.0
2023-06-08 14:10:00,422.67,422.88,422.49,422.88,4581.0,417.2409,417.4482,417.0632,417.4482,4581.0
2023-06-08 14:15:00,423.17,423.61,423.16,423.61,2886.0,417.7344,418.1688,417.7246,418.1688,2886.0
2023-06-08 14:20:00,423.82,424.15,423.82,424.02,5983.0,418.3761,418.7019,418.3761,418.5735,5983.0
2023-06-08 14:25:00,423.9,423.9,423.45,423.53,3680.0,418.4551,418.4551,418.0108,418.0898,3680.0
2023-06-08 14:30:00,423.52,423.88,423.42,423.62,1958.0,418.0799,418.4353,417.9812,418.1787,1958.0
2023-06-08 14:35:00,423.68,423.75,423.29,423.49,2961.0,418.2379,418.307,417.8529,418.0503,2961.0
2023-06-08 14:40:00,423.57,424.12,423.57,423.92,2833.0,418.1293,418.6722,418.1293,418.4748,2833.0
2023-06-08 14:45:00,423.86,424.21,423.72,424.01,7536.0,418.4156,418.7611,418.2774,418.5636,7536.0
2023-06-08 14:50:00,424.01,424.09,423.26,423.66,4699.0,418.5636,418.6426,417.8233,418.2181,4699.0
2023-06-08 14:55:00,423.59,423.59,423.32,423.5,3922.0,418.149,418.149,417.8825,418.0602,3922.0
2023-06-08 15:00:00,423.48,423.69,423.34,423.35,3314.0,418.0405,418.2478,417.9023,417.9121,3314.0
2023-06-08 15:05:00,423.46,423.62,423.35,423.39,3898.0,418.0207,418.1787,417.9121,417.9516,3898.0
2023-06-08 15:10:00,423.4,423.64,423.05,423.05,10776.0,417.9615,418.1984,417.616,417.616,10776.0
2023-06-08 15:15:00,423.05,423.08,422.59,422.98,6951.0,417.616,417.6456,417.1619,417.5469,6951.0
2023-06-08 15:20:00,422.98,422.98,422.46,422.68,13780.0,417.5469,417.5469,417.0336,417.2507,13780.0
2023-06-08 15:25:00,422.67,422.85,422.46,422.84,6824.0,417.2409,417.4185,417.0336,417.4087,6824.0
2023-06-08 15:30:00,422.81,423.16,422.56,423.06,9285.0,417.3791,417.7246,417.1323,417.6259,9285.0
2023-06-08 15:35:00,423.08,423.22,422.65,422.8,12900.0,417.6456,417.7838,417.2211,417.3692,12900.0
2023-06-08 15:40:00,422.75,423.12,422.53,423.09,17622.0,417.3198,417.6851,417.1027,417.6555,17622.0
2023-06-08 15:45:00,423.08,423.1,422.69,423.06,18508.0,417.6456,417.6653,417.2606,417.6259,18508.0
2023-06-08 15:50:00,423.19,424.0,422.85,423.22,43909.0,417.7542,418.5538,417.4185,417.7838,43909.0
2023-06-08 15:55:00,423.36,423.66,423.18,423.35,76082.0,417.922,418.2181,417.7443,417.9121,76082.0
2023-06-09 09:30:00,422.81,423.66,420.25,423.65,36722.0,417.3791,418.2181,414.8519,418.2083,36722.0
2023-06-09 09:35:00,423.78,425.78,423.66,425.59,7822.0,418.3366,420.3109,418.2181,420.1234,7822.0
2023-06-09 09:40:00,425.95,426.85,425.8,426.8,12922.0,420.4787,421.3672,420.3307,421.3178,12922.0
2023-06-09 09:45:00,427.08,427.6,426.49,427.1,23563.0,421.5942,422.1075,421.0118,421.614,23563.0
2023-06-09 09:50:00,427.22,428.62,427.13,428.15,12416.0,421.7324,423.1144,421.6436,422.6505,12416.0
2023-06-09 09:55:00,427.95,428.29,427.24,427.46,5350.0,422.453,422.7887,421.7522,421.9693,5350.0
2023-06-09 10:00:00,427.82,428.02,426.15,426.17,6515.0,422.3247,422.5221,420.6762,420.6959,6515.0
2023-06-09 10:05:00,426.29,426.63,425.14,425.14,6559.0,420.8144,421.15,419.6791,419.6791,6559.0
2023-06-09 10:10:00,425.41,425.43,424.71,424.99,29004.0,419.9457,419.9654,419.2547,419.5311,29004.0
2023-06-09 10:15:00,425.0,426.17,424.78,425.67,53940.0,419.5409,420.6959,419.3238,420.2023,53940.0
2023-06-09 10:20:00,425.64,425.99,423.83,424.39,14175.0,420.1727,420.5182,418.386,418.9388,14175.0
2023-06-09 10:25:00,424.27,426.02,424.25,424.99,11508.0,418.8203,420.5478,418.8006,419.5311,11508.0
2023-06-09 10:30:00,425.34,426.41,425.31,425.35,13957.0,419.8766,420.9328,419.847,419.8864,13957.0
2023-06-09 10:35:00,425.09,426.57,424.65,426.0,11028.0,419.6298,421.0908,419.1954,420.5281,11028.0
2023-06-09 10:40:00,425.99,426.47,425.29,426.24,23706.0,420.5182,420.9921,419.8272,420.765,23706.0
2023-06-09 10:45:00,426.0,427.36,425.84,426.45,15147.0,420.5281,421.8706,420.3701,420.9723,15147.0
2023-06-09 10:50:00,426.44,426.7,425.53,426.26,10210.0,420.9624,421.2191,420.0641,420.7847,10210.0
2023-06-09 10:55:00,426.18,427.17,426.18,426.91,5700.0,420.7058,421.6831,420.7058,421.4264,5700.0
2023-06-09 11:00:00,426.85,427.31,426.65,426.98,6520.0,421.3672,421.8213,421.1697,421.4955,6520.0
2023-06-09 11:05:00,426.86,427.66,426.64,427.54,11860.0,421.377,422.1668,421.1599,422.0483,11860.0
2023-06-09 11:10:00,427.58,427.98,426.86,427.78,7302.0,422.0878,422.4827,421.377,422.2852,7302.0
2023-06-09 11:15:00,427.6,427.76,427.03,427.66,9036.0,422.1075,422.2655,421.5449,422.1668,9036.0
2023-06-09 11:20:00,427.72,427.88,427.03,427.74,8533.0,422.226,422.3839,421.5449,422.2457,8533.0
2023-06-09 11:25:00,427.75,427.75,425.97,426.52,12758.0,422.2556,422.2556,420.4985,421.0414,12758.0
2023-06-09 11:30:00,426.5,426.51,425.2,425.89,14258.0,421.0217,421.0315,419.7384,420.4195,14258.0
2023-06-09 11:35:00,425.89,426.71,425.88,426.15,16619.0,420.4195,421.229,420.4096,420.6762,16619.0
2023-06-09 11:40:00,426.39,426.58,426.18,426.27,4175.0,420.9131,421.1006,420.7058,420.7946,4175.0
2023-06-09 11:45:00,426.27,426.31,425.73,426.16,4503.0,420.7946,420.8341,420.2616,420.686,4503.0
2023-06-09 11:50:00,426.16,426.34,425.51,425.88,2303.0,420.686,420.8637,420.0444,420.4096,2303.0
2023-06-09 11:55:00,425.71,425.79,424.54,424.8,8035.0,420.2418,420.3208,419.0868,419.3435,8035.0
2023-06-09 12:00:00,424.66,424.94,423.81,424.79,6229.0,419.2053,419.4817,418.3662,419.3336,6229.0
2023-06-09 12:05:00,424.82,424.82,423.86,424.43,14143.0,419.3632,419.3632,418.4156,418.9783,14143.0
2023-06-09 12:10:00,424.36,425.05,424.03,424.64,10884.0,418.9092,419.5903,418.5834,419.1856,10884.0
2023-06-09 12:15:00,424.86,425.56,424.47,424.98,10709.0,419.4027,420.0937,419.0177,419.5212,10709.0
2023-06-09 12:20:00,424.98,424.98,424.22,424.6,7879.0,419.5212,419.5212,418.771,419.1461,7879.0
2023-06-09 12:25:00,424.57,424.81,423.64,423.81,5807.0,419.1165,419.3534,418.1984,418.3662,5807.0
2023-06-09 12:30:00,423.94,424.44,423.83,424.31,5538.0,418.4945,418.9881,418.386,418.8598,5538.0
2023-06-09 12:35:00,424.33,424.63,423.48,423.59,4393.0,418.8795,419.1757,418.0405,418.149,4393.0
2023-06-09 12:40:00,423.6,424.88,423.3,424.74,11379.0,418.1589,419.4225,417.8628,419.2843,11379.0
2023-06-09 12:45:00,424.74,425.05,424.18,425.05,7922.0,419.2843,419.5903,418.7315,419.5903,7922.0
2023-06-09 12:50:00,424.83,425.9,424.83,425.9,5487.0,419.3731,420.4294,419.3731,420.4294,5487.0
2023-06-09 12:55:00,425.98,426.57,425.54,426.57,4600.0,420.5083,421.0908,420.074,421.0908,4600.0
2023-06-09 13:00:00,426.64,427.39,426.25,427.39,6519.0,421.1599,421.9002,420.7749,421.9002,6519.0
2023-06-09 13:05:00,427.36,427.99,427.36,427.99,5971.0,421.8706,422.4925,421.8706,422.4925,5971.0
2023-06-09 13:10:00,428.0,428.4,427.76,428.4,6354.0,422.5024,422.8973,422.2655,422.8973,6354.0
2023-06-09 13:15:00,428.37,428.92,427.9,428.62,5439.0,422.8676,423.4106,422.4037,423.1144,5439.0
2023-06-09 13:20:00,428.68,429.46,428.4,429.46,7554.0,423.1737,423.9436,422.8973,423.9436,7554.0
2023-06-09 13:25:00,429.3,429.81,428.88,429.23,17800.0,423.7857,424.2891,423.3711,423.7166,17800.0
2023-06-09 13:30:00,429.23,429.64,428.72,429.15,7812.0,423.7166,424.1213,423.2131,423.6376,7812.0
2023-06-09 13:35:00,429.27,429.27,428.38,428.69,16238.0,423.7561,423.7561,422.8775,423.1835,16238.0
2023-06-09 13:40:00,428.65,429.18,428.09,428.55,2865.0,423.144,423.6672,422.5912,423.0453,2865.0
2023-06-09 13:45:00,428.55,428.93,428.25,428.43,9018.0,423.0453,423.4205,422.7492,422.9269,9018.0
2023-06-09 13:50:00,428.33,428.94,427.81,427.83,10648.0,422.8282,423.4303,422.3148,422.3346,10648.0
2023-06-09 13:55:00,427.86,428.7,427.84,428.7,5326.0,422.3642,423.1934,422.3445,423.1934,5326.0
2023-06-09 14:00:00,428.87,428.87,428.43,428.69,2264.0,423.3612,423.3612,422.9269,423.1835,2264.0
2023-06-09 14:05:00,428.38,428.39,427.75,427.98,8405.0,422.8775,422.8874,422.2556,422.4827,8405.0
2023-06-09 14:10:00,428.23,428.25,427.37,427.63,5606.0,422.7294,422.7492,421.8805,422.1372,5606.0
2023-06-09 14:15:00,427.56,427.89,426.83,427.89,8513.0,422.068,422.3938,421.3474,422.3938,8513.0
2023-06-09 14:20:00,427.74,428.57,427.74,428.57,4862.0,422.2457,423.0651,422.2457,423.0651,4862.0
2023-06-09 14:25:00,428.56,428.68,427.87,428.38,3451.0,423.0552,423.1737,422.3741,422.8775,3451.0
2023-06-09 14:30:00,428.28,428.39,427.94,428.16,5135.0,422.7788,422.8874,422.4432,422.6603,5135.0
2023-06-09 14:35:00,427.84,428.09,427.51,427.51,2477.0,422.3445,422.5912,422.0187,422.0187,2477.0
2023-06-09 14:40:00,427.68,428.11,427.48,428.02,1698.0,422.1865,422.611,421.9891,422.5221,1698.0
2023-06-09 14:45:00,428.28,428.76,428.1,428.42,6968.0,422.7788,423.2526,422.6011,422.917,6968.0
2023-06-09 14:50:00,428.38,428.56,428.19,428.19,4315.0,422.8775,423.0552,422.69,422.69,4315.0
2023-06-09 14:55:00,428.3,429.28,428.3,429.12,46210.0,422.7985,423.766,422.7985,423.608,46210.0
2023-06-09 15:00:00,429.28,430.32,429.21,430.31,9582.0,423.766,424.7926,423.6969,424.7827,9582.0
2023-06-09 15:05:00,430.31,431.3,430.31,431.18,24077.0,424.7827,425.76,424.7827,425.6416,24077.0
2023-06-09 15:10:00,431.04,431.4,430.44,431.28,16832.0,425.5033,425.8587,424.9111,425.7403,16832.0
2023-06-09 15:15:00,431.28,431.35,429.89,430.66,19075.0,425.7403,425.8094,424.3681,425.1282,19075.0
2023-06-09 15:20:00,430.66,431.55,430.66,431.51,10579.0,425.1282,426.0068,425.1282,425.9673,10579.0
2023-06-09 15:25:00,431.45,431.95,431.17,431.6,12601.0,425.9081,426.4017,425.6317,426.0562,12601.0
2023-06-09 15:30:00,431.69,431.77,430.92,431.33,14750.0,426.145,426.224,425.3849,425.7896,14750.0
2023-06-09 15:35:00,431.3,431.75,430.92,431.49,9079.0,425.76,426.2042,425.3849,425.9476,9079.0
2023-06-09 15:40:00,431.52,431.89,431.48,431.54,9752.0,425.9772,426.3424,425.9377,425.9969,9752.0
2023-06-09 15:45:00,431.54,431.55,430.97,431.14,10184.0,425.9969,426.0068,425.4342,425.6021,10184.0
2023-06-09 15:50:00,431.08,431.49,430.7,431.34,20916.0,425.5428,425.9476,425.1677,425.7995,20916.0
2023-06-09 15:55:00,431.46,432.05,430.85,431.53,77297.0,425.918,426.5004,425.3158,425.9871,77297.0
2023-06-12 09:30:00,435.3,436.89,434.58,435.85,22596.0,429.7086,431.2782,428.9979,430.2516,22596.0
2023-06-12 09:35:00,435.48,438.95,435.26,438.52,7725.0,429.8863,433.3117,429.6691,432.8873,7725.0
2023-06-12 09:40:00,437.89,439.34,436.8,439.02,14581.0,432.2654,433.6967,431.1894,433.3808,14581.0
2023-06-12 09:45:00,439.05,441.51,439.01,441.51,18976.0,433.4105,435.8389,433.371,435.8389,18976.0
2023-06-12 09:50:00,441.02,441.07,438.8,438.8,33410.0,435.3552,435.4045,433.1637,433.1637,33410.0
2023-06-12 09:55:00,438.58,438.58,437.42,437.51,5869.0,432.9465,432.9465,431.8014,431.8902,5869.0
2023-06-12 10:00:00,437.62,437.91,436.78,436.78,12776.0,431.9988,432.2851,431.1696,431.1696,12776.0
2023-06-12 10:05:00,436.78,437.22,436.19,436.47,24136.0,431.1696,431.604,430.5872,430.8636,24136.0
2023-06-12 10:10:00,436.29,436.66,434.68,436.66,11147.0,430.6859,431.0512,429.0966,431.0512,11147.0
2023-06-12 10:15:00,436.75,436.75,435.0,435.05,6715.0,431.14,431.14,429.4125,429.4618,6715.0
2023-06-12 10:20:00,435.17,436.7,434.99,436.42,18332.0,429.5803,431.0906,429.4026,430.8142,18332.0
2023-06-12 10:25:00,436.56,438.55,436.0,438.55,34523.0,430.9524,432.9169,430.3996,432.9169,34523.0
2023-06-12 10:30:00,438.37,439.0,437.5,438.71,14905.0,432.7392,433.3611,431.8804,433.0748,14905.0
2023-06-12 10:35:00,438.66,439.12,437.72,438.59,34590.0,433.0255,433.4796,432.0975,432.9564,34590.0
2023-06-12 10:40:00,438.43,439.43,438.34,438.58,29045.0,432.7984,433.7856,432.7096,432.9465,29045.0
2023-06-12 10:45:00,438.72,440.15,438.65,439.67,19253.0,433.0847,434.4963,433.0156,434.0225,19253.0
2023-06-12 10:50:00,439.57,441.86,439.52,440.76,9550.0,433.9238,436.1844,433.8744,435.0985,9550.0
2023-06-12 10:55:00,440.67,441.25,440.41,440.71,15244.0,435.0097,435.5822,434.753,435.0491,15244.0
2023-06-12 11:00:00,440.77,440.8,439.83,439.94,6944.0,435.1084,435.138,434.1804,434.289,6944.0
2023-06-12 11:05:00,439.81,440.48,439.81,440.05,4906.0,434.1607,434.8221,434.1607,434.3976,4906.0
2023-06-12 11:10:00,440.05,440.82,440.05,440.82,4077.0,434.3976,435.1577,434.3976,435.1577,4077.0
2023-06-12 11:15:00,440.69,441.35,440.49,441.06,6137.0,435.0294,435.6809,434.832,435.3946,6137.0
2023-06-12 11:20:00,441.18,441.26,440.75,440.86,4971.0,435.5131,435.5921,435.0886,435.1972,4971.0
2023-06-12 11:25:00,440.88,441.01,440.74,440.9,2012.0,435.217,435.3453,435.0788,435.2367,2012.0
2023-06-12 11:30:00,441.0,441.93,441.0,441.46,5975.0,435.3354,436.2535,435.3354,435.7895,5975.0
2023-06-12 11:35:00,441.99,443.0,441.99,442.85,3899.0,436.3127,437.3097,436.3127,437.1617,3899.0
2023-06-12 11:40:00,442.87,442.87,442.11,442.59,6316.0,437.1814,437.1814,436.4312,436.905,6316.0
2023-06-12 11:45:00,442.62,442.65,441.49,441.49,5559.0,436.9346,436.9642,435.8191,435.8191,5559.0
2023-06-12 11:50:00,441.31,442.12,441.31,441.77,8827.0,435.6414,436.441,435.6414,436.0955,8827.0
2023-06-12 11:55:00,441.64,442.09,441.54,441.64,3000.0,435.9672,436.4114,435.8685,435.9672,3000.0
2023-06-12 12:00:00,441.87,441.96,441.32,441.32,8400.0,436.1942,436.2831,435.6513,435.6513,8400.0
2023-06-12 12:05:00,441.14,441.94,441.13,441.18,4199.0,435.4736,436.2633,435.4637,435.5131,4199.0
2023-06-12 12:10:00,441.29,441.63,440.96,441.54,4041.0,435.6217,435.9573,435.2959,435.8685,4041.0
2023-06-12 12:15:00,441.55,441.75,441.35,441.64,4637.0,435.8783,436.0758,435.6809,435.9672,4637.0
2023-06-12 12:20:00,441.61,441.61,441.28,441.5,3687.0,435.9376,435.9376,435.6118,435.829,3687.0
2023-06-12 12:25:00,441.57,442.01,441.41,441.49,6423.0,435.8981,436.3324,435.7401,435.8191,6423.0
2023-06-12 12:30:00,441.49,441.73,441.42,441.7,4805.0,435.8191,436.056,435.75,436.0264,4805.0
2023-06-12 12:35:00,441.86,442.11,441.76,442.0,9595.0,436.1844,436.4312,436.0857,436.3226,9595.0
2023-06-12 12:40:00,442.09,442.71,441.9,442.44,5064.0,436.4114,437.0234,436.2239,436.7569,5064.0
2023-06-12 12:45:00,442.44,442.94,442.43,442.68,2723.0,436.7569,437.2505,436.747,436.9938,2723.0
2023-06-12 12:50:00,442.61,444.06,442.6,443.87,10824.0,436.9247,438.3561,436.9149,438.1685,10824.0
2023-06-12 12:55:00,443.95,444.18,443.49,444.1,11409.0,438.2475,438.4746,437.7934,438.3956,11409.0
2023-06-12 13:00:00,444.03,444.52,443.66,443.68,4267.0,438.3265,438.8102,437.9612,437.981,4267.0
2023-06-12 13:05:00,443.7,443.94,443.32,443.46,8624.0,438.0007,438.2377,437.6256,437.7638,8624.0
2023-06-12 13:10:00,443.46,444.56,443.35,444.39,5572.0,437.7638,438.8497,437.6552,438.6819,5572.0
2023-06-12 13:15:00,444.33,444.73,444.07,444.23,3032.0,438.6226,439.0175,438.366,438.5239,3032.0
2023-06-12 13:20:00,444.49,444.49,443.91,443.92,3795.0,438.7806,438.7806,438.208,438.2179,3795.0
2023-06-12 13:25:00,443.89,444.55,443.73,443.95,5395.0,438.1883,438.8398,438.0303,438.2475,5395.0
2023-06-12 13:30:00,443.95,444.04,443.51,443.72,4380.0,438.2475,438.3364,437.8132,438.0205,4380.0
2023-06-12 13:35:00,443.69,444.61,443.69,443.86,10702.0,437.9909,438.899,437.9909,438.1587,10702.0
2023-06-12 13:40:00,443.85,444.97,443.83,444.87,14237.0,438.1488,439.2544,438.1291,439.1557,14237.0
2023-06-12 13:45:00,444.97,445.98,444.97,445.59,7523.0,439.2544,440.2514,439.2544,439.8665,7523.0
2023-06-12 13:50:00,445.69,445.75,445.08,445.6,6468.0,439.9652,440.0244,439.363,439.8763,6468.0
2023-06-12 13:55:00,445.6,446.13,445.38,445.77,13942.0,439.8763,440.3995,439.6592,440.0441,13942.0
2023-06-12 14:00:00,445.52,445.9,445.41,445.72,6753.0,439.7974,440.1725,439.6888,439.9948,6753.0
2023-06-12 14:05:00,445.66,445.66,444.84,444.87,4597.0,439.9356,439.9356,439.1261,439.1557,4597.0
2023-06-12 14:10:00,444.85,444.93,444.57,444.59,10242.0,439.136,439.2149,438.8596,438.8793,10242.0
2023-06-12 14:15:00,444.43,444.96,444.32,444.32,6710.0,438.7214,439.2445,438.6128,438.6128,6710.0
2023-06-12 14:20:00,444.35,444.35,443.92,444.18,4475.0,438.6424,438.6424,438.2179,438.4746,4475.0
2023-06-12 14:25:00,444.03,444.08,443.53,444.08,3236.0,438.3265,438.3759,437.8329,438.3759,3236.0
2023-06-12 14:30:00,444.06,444.28,443.96,444.27,3705.0,438.3561,438.5733,438.2574,438.5634,3705.0
2023-06-12 14:35:00,444.25,445.23,444.25,444.72,9263.0,438.5437,439.5111,438.5437,439.0076,9263.0
2023-06-12 14:40:00,444.79,444.88,444.59,444.65,3258.0,439.0767,439.1656,438.8793,438.9385,3258.0
2023-06-12 14:45:00,444.75,445.26,444.58,444.99,6922.0,439.0372,439.5407,438.8694,439.2742,6922.0
2023-06-12 14:50:00,445.0,446.23,444.91,445.9,33516.0,439.284,440.4982,439.1952,440.1725,33516.0
2023-06-12 14:55:00,445.81,446.21,445.25,446.02,10013.0,440.0836,440.4785,439.5308,440.2909,10013.0
2023-06-12 15:00:00,446.06,446.44,445.5,446.43,8098.0,440.3304,440.7055,439.7776,440.6957,8098.0
2023-06-12 15:05:00,446.3,446.67,445.78,445.78,11905.0,440.5673,440.9326,440.054,440.054,11905.0
2023-06-12 15:10:00,445.93,446.68,445.85,446.5,12063.0,440.2021,440.9425,440.1231,440.7648,12063.0
2023-06-12 15:15:00,446.67,446.94,445.73,445.73,40639.0,440.9326,441.1991,440.0047,440.0047,40639.0
2023-06-12 15:20:00,445.72,446.22,445.61,445.72,6253.0,439.9948,440.4884,439.8862,439.9948,6253.0
2023-06-12 15:25:00,445.61,445.61,444.87,445.0,9283.0,439.8862,439.8862,439.1557,439.284,9283.0
2023-06-12 15:30:00,445.03,445.05,443.95,444.44,15421.0,439.3136,439.3334,438.2475,438.7312,15421.0
2023-06-12 15:35:00,444.53,445.66,444.2,445.65,16597.0,438.8201,439.9356,438.4943,439.9257,16597.0
2023-06-12 15:40:00,445.75,445.75,444.81,444.83,17283.0,440.0244,440.0244,439.0965,439.1162,17283.0
2023-06-12 15:45:00,444.77,446.01,444.66,445.9,24494.0,439.057,440.2811,438.9484,440.1725,24494.0
2023-06-12 15:50:00,445.78,446.57,445.2,446.05,43226.0,440.054,440.8339,439.4815,440.3205,43226.0
2023-06-12 15:55:00,445.9,446.38,445.35,446.16,95616.0,440.1725,440.6463,439.6295,440.4291,95616.0
2023-06-13 09:30:00,451.65,451.99,448.86,449.52,30902.0,445.8486,446.1842,443.0945,443.746,30902.0
2023-06-13 09:35:00,449.47,450.44,447.83,448.89,11125.0,443.6966,444.6542,442.0777,443.1241,11125.0
2023-06-13 09:40:00,448.81,449.75,447.25,447.51,19224.0,443.0451,443.973,441.5051,441.7618,19224.0
2023-06-13 09:45:00,447.33,447.66,444.13,444.43,5969.0,441.5841,441.9099,438.4252,438.7214,5969.0
2023-06-13 09:50:00,444.69,445.69,443.76,445.69,9295.0,438.978,439.9652,438.06,439.9652,9295.0
2023-06-13 09:55:00,445.81,446.79,444.75,445.72,12403.0,440.0836,441.051,439.0372,439.9948,12403.0
2023-06-13 10:00:00,445.85,446.75,445.44,446.27,12206.0,440.1231,441.0116,439.7184,440.5377,12206.0
2023-06-13 10:05:00,446.46,446.67,444.25,444.65,3961.0,440.7253,440.9326,438.5437,438.9385,3961.0
2023-06-13 10:10:00,444.48,444.48,442.0,442.7,9002.0,438.7707,438.7707,436.3226,437.0136,9002.0
2023-06-13 10:15:00,442.68,444.11,442.23,444.11,11321.0,436.9938,438.4055,436.5496,438.4055,11321.0
2023-06-13 10:20:00,444.24,445.82,444.24,444.9,9588.0,438.5338,440.0935,438.5338,439.1853,9588.0
2023-06-13 10:25:00,445.18,445.66,444.67,444.81,12307.0,439.4617,439.9356,438.9583,439.0965,12307.0
2023-06-13 10:30:00,444.67,445.3,443.37,444.85,6572.0,438.9583,439.5802,437.675,439.136,6572.0
2023-06-13 10:35:00,444.82,445.69,444.82,445.6,6535.0,439.1063,439.9652,439.1063,439.8763,6535.0
2023-06-13 10:40:00,445.59,445.59,444.16,444.31,3301.0,439.8665,439.8665,438.4548,438.6029,3301.0
2023-06-13 10:45:00,444.17,444.88,443.7,444.47,5756.0,438.4647,439.1656,438.0007,438.7608,5756.0
2023-06-13 10:50:00,444.5,445.23,443.96,445.16,32658.0,438.7905,439.5111,438.2574,439.442,32658.0
2023-06-13 10:55:00,445.16,445.3,444.26,444.37,9211.0,439.442,439.5802,438.5535,438.6621,9211.0
2023-06-13 11:00:00,444.35,444.49,443.79,444.47,5081.0,438.6424,438.7806,438.0896,438.7608,5081.0
2023-06-13 11:05:00,444.44,445.17,444.17,444.98,4081.0,438.7312,439.4519,438.4647,439.2643,4081.0
2023-06-13 11:10:00,444.98,446.25,444.81,446.22,6798.0,439.2643,440.518,439.0965,440.4884,6798.0
2023-06-13 11:15:00,446.0,446.66,445.72,446.39,4673.0,440.2712,440.9227,439.9948,440.6562,4673.0
2023-06-13 11:20:00,446.33,446.64,445.64,445.96,8182.0,440.597,440.903,439.9158,440.2317,8182.0
2023-06-13 11:25:00,445.57,446.06,445.35,445.92,4135.0,439.8467,440.3304,439.6295,440.1922,4135.0
2023-06-13 11:30:00,445.84,446.48,445.54,446.03,17467.0,440.1132,440.745,439.8171,440.3008,17467.0
2023-06-13 11:35:00,446.01,446.68,445.74,446.09,4834.0,440.2811,440.9425,440.0145,440.36,4834.0
2023-06-13 11:40:00,445.93,445.93,444.97,445.07,4873.0,440.2021,440.2021,439.2544,439.3531,4873.0
2023-06-13 11:45:00,444.81,445.51,444.64,445.51,5697.0,439.0965,439.7875,438.9287,439.7875,5697.0
2023-06-13 11:50:00,445.44,446.03,445.37,445.96,15305.0,439.7184,440.3008,439.6493,440.2317,15305.0
2023-06-13 11:55:00,446.13,446.75,444.54,444.69,4162.0,440.3995,441.0116,438.8299,438.978,4162.0
2023-06-13 12:00:00,444.0,444.88,443.65,444.8,6795.0,438.2969,439.1656,437.9514,439.0866,6795.0
2023-06-13 12:05:00,444.78,445.71,444.61,445.7,1600.0,439.0669,439.9849,438.899,439.975,1600.0
2023-06-13 12:10:00,445.95,446.56,445.95,446.4,5535.0,440.2218,440.824,440.2218,440.6661,5535.0
2023-06-13 12:15:00,446.54,446.63,446.15,446.25,5224.0,440.8043,440.8931,440.4193,440.518,5224.0
2023-06-13 12:20:00,446.06,446.06,445.14,445.19,2784.0,440.3304,440.3304,439.4222,439.4716,2784.0
2023-06-13 12:25:00,445.25,445.8,444.56,445.8,8110.0,439.5308,440.0738,438.8497,440.0738,8110.0
2023-06-13 12:30:00,445.66,446.01,445.45,445.87,5200.0,439.9356,440.2811,439.7283,440.1429,5200.0
2023-06-13 12:35:00,445.73,446.08,445.39,445.39,6812.0,440.0047,440.3502,439.669,439.669,6812.0
2023-06-13 12:40:00,445.72,446.23,445.72,446.08,13118.0,439.9948,440.4982,439.9948,440.3502,13118.0
2023-06-13 12:45:00,446.08,446.78,445.9,446.21,12070.0,440.3502,441.0412,440.1725,440.4785,12070.0
2023-06-13 12:50:00,446.24,446.81,445.94,445.94,4798.0,440.5081,441.0708,440.212,440.212,4798.0
2023-06-13 12:55:00,445.95,446.68,445.88,446.36,7080.0,440.2218,440.9425,440.1527,440.6266,7080.0
2023-06-13 13:00:00,446.58,446.74,445.83,446.3,9233.0,440.8437,441.0017,440.1034,440.5673,9233.0
2023-06-13 13:05:00,445.88,447.12,445.88,446.09,6485.0,440.1527,441.3768,440.1527,440.36,6485.0
2023-06-13 13:10:00,446.16,446.46,445.42,446.38,3163.0,440.4291,440.7253,439.6986,440.6463,3163.0
2023-06-13 13:15:00,446.2,446.6,445.94,446.42,4800.0,440.4686,440.8635,440.212,440.6858,4800.0
2023-06-13 13:20:00,446.59,446.66,446.35,446.5,3999.0,440.8536,440.9227,440.6167,440.7648,3999.0
2023-06-13 13:25:00,446.67,446.67,445.8,445.8,3203.0,440.9326,440.9326,440.0738,440.0738,3203.0
2023-06-13 13:30:00,446.05,446.38,446.04,446.28,2321.0,440.3205,440.6463,440.3107,440.5476,2321.0
2023-06-13 13:35:00,446.5,447.05,446.12,446.91,4180.0,440.7648,441.3077,440.3896,441.1695,4180.0
2023-06-13 13:40:00,447.05,447.76,447.03,447.76,3517.0,441.3077,442.0086,441.288,442.0086,3517.0
2023-06-13 13:45:00,447.54,447.78,446.25,446.31,16267.0,441.7914,442.0283,440.518,440.5772,16267.0
2023-06-13 13:50:00,446.24,446.31,445.67,445.86,9178.0,440.5081,440.5772,439.9454,440.133,9178.0
2023-06-13 13:55:00,446.0,446.22,445.53,446.14,4700.0,440.2712,440.4884,439.8072,440.4094,4700.0
2023-06-13 14:00:00,446.27,446.27,445.59,445.59,2898.0,440.5377,440.5377,439.8665,439.8665,2898.0
2023-06-13 14:05:00,445.62,445.85,445.34,445.49,4469.0,439.8961,440.1231,439.6197,439.7677,4469.0
2023-06-13 14:10:00,445.22,445.22,444.51,444.78,8264.0,439.5012,439.5012,438.8003,439.0669,8264.0
2023-06-13 14:15:00,444.66,444.98,444.34,444.81,4400.0,438.9484,439.2643,438.6325,439.0965,4400.0
2023-06-13 14:20:00,444.81,445.19,444.5,445.02,3621.0,439.0965,439.4716,438.7905,439.3038,3621.0
2023-06-13 14:25:00,444.98,444.98,443.6,444.01,4589.0,439.2643,439.2643,437.902,438.3068,4589.0
2023-06-13 14:30:00,443.76,444.37,443.76,444.04,2635.0,438.06,438.6621,438.06,438.3364,2635.0
2023-06-13 14:35:00,444.42,444.42,443.87,444.18,1757.0,438.7115,438.7115,438.1685,438.4746,1757.0
2023-06-13 14:40:00,444.34,444.93,444.31,444.93,3662.0,438.6325,439.2149,438.6029,439.2149,3662.0
2023-06-13 14:45:00,444.75,445.28,444.3,444.82,3689.0,439.0372,439.5604,438.593,439.1063,3689.0
2023-06-13 14:50:00,445.13,445.8,445.09,445.8,2944.0,439.4124,440.0738,439.3729,440.0738,2944.0
2023-06-13 14:55:00,445.65,445.81,444.58,445.38,22608.0,439.9257,440.0836,438.8694,439.6592,22608.0
2023-06-13 15:00:00,445.48,445.95,445.43,445.95,2758.0,439.7579,440.2218,439.7085,440.2218,2758.0
2023-06-13 15:05:00,446.13,446.32,445.85,446.26,4472.0,440.3995,440.5871,440.1231,440.5279,4472.0
2023-06-13 15:10:00,446.24,446.46,446.12,446.33,8273.0,440.5081,440.7253,440.3896,440.597,8273.0
2023-06-13 15:15:00,446.45,447.23,446.21,446.85,3537.0,440.7154,441.4854,440.4785,441.1103,3537.0
2023-06-13 15:20:00,446.94,447.05,445.84,445.84,6802.0,441.1991,441.3077,440.1132,440.1132,6802.0
2023-06-13 15:25:00,445.95,445.95,445.48,445.48,2851.0,440.2218,440.2218,439.7579,439.7579,2851.0
2023-06-13 15:30:00,445.62,445.79,445.32,445.63,5766.0,439.8961,440.0639,439.5999,439.9059,5766.0
2023-06-13 15:35:00,445.72,446.27,445.72,445.86,7025.0,439.9948,440.5377,439.9948,440.133,7025.0
2023-06-13 15:40:00,445.9,446.32,445.65,445.75,7569.0,440.1725,440.5871,439.9257,440.0244,7569.0
2023-06-13 15:45:00,445.85,446.5,445.82,445.9,9184.0,440.1231,440.7648,440.0935,440.1725,9184.0
2023-06-13 15:50:00,446.02,447.33,446.01,447.15,28424.0,440.2909,441.5841,440.2811,441.4064,28424.0
2023-06-13 15:55:00,447.4,447.93,447.01,447.37,63613.0,441.6532,442.1764,441.2682,441.6236,63613.0
2023-06-14 09:30:00,447.33,449.9,447.0,448.05,15192.0,441.5841,444.1211,441.2583,442.2949,15192.0
2023-06-14 09:35:00,448.69,450.81,447.65,450.81,15764.0,442.9266,445.0194,441.9,445.0194,15764.0
2023-06-14 09:40:00,450.67,453.37,450.65,452.16,11842.0,444.8812,447.5465,444.8615,446.3521,11842.0
2023-06-14 09:45:00,452.4,452.89,451.88,452.56,27769.0,446.589,447.0727,446.0757,446.7469,27769.0
2023-06-14 09:50:00,452.39,452.47,450.3,450.69,18082.0,446.5791,446.6581,444.516,444.9009,18082.0
2023-06-14 09:55:00,450.21,450.88,449.22,449.9,11620.0,444.4271,445.0885,443.4498,444.1211,11620.0
2023-06-14 10:00:00,449.89,450.01,449.21,449.99,12545.0,444.1112,444.2297,443.44,444.2099,12545.0
2023-06-14 10:05:00,450.02,450.79,449.55,449.55,4695.0,444.2396,444.9997,443.7756,443.7756,4695.0
2023-06-14 10:10:00,449.18,449.63,448.85,449.28,5437.0,443.4103,443.8546,443.0846,443.5091,5437.0
2023-06-14 10:15:00,449.49,449.74,448.19,448.34,16509.0,443.7164,443.9632,442.4331,442.5811,16509.0
2023-06-14 10:20:00,448.3,448.84,446.26,446.27,9093.0,442.5416,443.0747,440.5279,440.5377,9093.0
2023-06-14 10:25:00,446.34,446.69,445.51,445.72,16971.0,440.6068,440.9523,439.7875,439.9948,16971.0
2023-06-14 10:30:00,446.05,446.62,446.0,446.14,15169.0,440.3205,440.8832,440.2712,440.4094,15169.0
2023-06-14 10:35:00,446.29,447.6,445.63,447.52,15937.0,440.5575,441.8506,439.9059,441.7717,15937.0
2023-06-14 10:40:00,447.36,447.76,446.71,446.79,17258.0,441.6137,442.0086,440.9721,441.051,17258.0
2023-06-14 10:45:00,446.6,447.59,446.59,446.75,7448.0,440.8635,441.8408,440.8536,441.0116,7448.0
2023-06-14 10:50:00,446.75,447.35,446.34,446.83,7515.0,441.0116,441.6038,440.6068,441.0905,7515.0
2023-06-14 10:55:00,446.55,446.55,445.8,446.31,1600.0,440.8141,440.8141,440.0738,440.5772,1600.0
2023-06-14 11:00:00,446.3,446.31,445.41,445.99,4199.0,440.5673,440.5772,439.6888,440.2613,4199.0
2023-06-14 11:05:00,445.97,446.38,445.49,446.21,4000.0,440.2416,440.6463,439.7677,440.4785,4000.0
2023-06-14 11:10:00,446.39,446.88,445.97,446.88,7879.0,440.6562,441.1399,440.2416,441.1399,7879.0
2023-06-14 11:15:00,446.74,447.31,446.22,446.5,8537.0,441.0017,441.5644,440.4884,440.7648,8537.0
2023-06-14 11:20:00,446.4,447.5,446.4,447.0,6513.0,440.6661,441.7519,440.6661,441.2583,6513.0
2023-06-14 11:25:00,446.99,447.62,446.9,447.5,10752.0,441.2485,441.8704,441.1596,441.7519,10752.0
2023-06-14 11:30:00,447.52,448.15,447.38,447.51,14597.0,441.7717,442.3936,441.6335,441.7618,14597.0
2023-06-14 11:35:00,447.22,448.29,446.89,447.97,18619.0,441.4755,442.5318,441.1498,442.2159,18619.0
2023-06-14 11:40:00,448.19,448.47,447.51,447.51,5245.0,442.4331,442.7095,441.7618,441.7618,5245.0
2023-06-14 11:45:00,447.55,447.6,446.85,447.6,1300.0,441.8013,441.8506,441.1103,441.8506,1300.0
2023-06-14 11:50:00,447.75,447.76,447.19,447.35,4829.0,441.9987,442.0086,441.4459,441.6038,4829.0
2023-06-14 11:55:00,447.24,447.83,447.0,447.83,4119.0,441.4953,442.0777,441.2583,442.0777,4119.0
2023-06-14 12:00:00,447.58,447.77,446.83,446.84,3158.0,441.8309,442.0185,441.0905,441.1004,3158.0
2023-06-14 12:05:00,447.0,447.81,446.58,447.79,11505.0,441.2583,442.0579,440.8437,442.0382,11505.0
2023-06-14 12:10:00,447.64,448.41,447.63,448.13,2871.0,441.8901,442.6502,441.8803,442.3738,2871.0
2023-06-14 12:15:00,448.14,448.81,447.78,448.24,12661.0,442.3837,443.0451,442.0283,442.4824,12661.0
2023-06-14 12:20:00,448.23,448.42,447.94,448.1,9924.0,442.4725,442.6601,442.1863,442.3442,9924.0
2023-06-14 12:25:00,448.0,448.0,447.21,447.21,4597.0,442.2455,442.2455,441.4656,441.4656,4597.0
2023-06-14 12:30:00,447.21,447.21,446.65,446.9,6866.0,441.4656,441.4656,440.9128,441.1596,6866.0
2023-06-14 12:35:00,447.02,447.02,446.17,446.35,2684.0,441.2781,441.2781,440.439,440.6167,2684.0
2023-06-14 12:40:00,446.24,446.64,445.92,446.52,3435.0,440.5081,440.903,440.1922,440.7845,3435.0
2023-06-14 12:45:00,446.57,447.32,446.44,446.52,7006.0,440.8339,441.5742,440.7055,440.7845,7006.0
2023-06-14 12:50:00,446.77,446.94,446.7,446.83,2331.0,441.0313,441.1991,440.9622,441.0905,2331.0
2023-06-14 12:55:00,446.72,447.1,446.58,447.02,2809.0,440.9819,441.3571,440.8437,441.2781,2809.0
2023-06-14 13:00:00,446.95,446.95,445.98,446.04,2964.0,441.209,441.209,440.2514,440.3107,2964.0
2023-06-14 13:05:00,446.02,446.32,445.91,446.14,3178.0,440.2909,440.5871,440.1823,440.4094,3178.0
2023-06-14 13:10:00,446.4,446.4,445.38,445.38,1697.0,440.6661,440.6661,439.6592,439.6592,1697.0
2023-06-14 13:15:00,445.04,445.89,445.0,445.72,2859.0,439.3235,440.1626,439.284,439.9948,2859.0
2023-06-14 13:20:00,445.51,445.67,445.36,445.67,900.0,439.7875,439.9454,439.6394,439.9454,900.0
2023-06-14 13:25:00,445.61,445.76,445.44,445.62,700.0,439.8862,440.0343,439.7184,439.8961,700.0
2023-06-14 13:30:00,445.76,446.05,444.55,446.05,3100.0,440.0343,440.3205,438.8398,440.3205,3100.0
2023-06-14 13:35:00,446.04,446.25,445.64,446.23,3294.0,440.3107,440.518,439.9158,440.4982,3294.0
2023-06-14 13:40:00,446.28,446.28,445.98,446.0,1120.0,440.5476,440.5476,440.2514,440.2712,1120.0
2023-06-14 13:45:00,445.96,446.05,445.36,445.82,12406.0,440.2317,440.3205,439.6394,440.0935,12406.0
2023-06-14 13:50:00,445.7,445.7,445.44,445.52,2153.0,439.975,439.975,439.7184,439.7974,2153.0
2023-06-14 13:55:00,445.57,446.17,445.52,445.65,2147.0,439.8467,440.439,439.7974,439.9257,2147.0
2023-06-14 14:00:00,445.61,445.83,442.33,443.45,16169.0,439.8862,440.1034,436.6483,437.7539,16169.0
2023-06-14 14:05:00,442.55,442.98,440.75,442.65,8822.0,436.8655,437.29,435.0886,436.9642,8822.0
2023-06-14 14:10:00,442.93,443.37,442.45,442.61,8544.0,437.2406,437.675,436.7668,436.9247,8544.0
2023-06-14 14:15:00,442.59,442.91,441.0,441.78,5927.0,436.905,437.2209,435.3354,436.1054,5927.0
2023-06-14 14:20:00,441.44,442.05,441.0,441.31,1601.0,435.7698,436.3719,435.3354,435.6414,1601.0
2023-06-14 14:25:00,441.03,441.48,440.68,441.31,7593.0,435.365,435.8092,435.0195,435.6414,7593.0
2023-06-14 14:30:00,440.89,442.41,440.67,441.03,6408.0,435.2268,436.7273,435.0097,435.365,6408.0
2023-06-14 14:35:00,441.18,443.2,441.09,442.21,14961.0,435.5131,437.5072,435.4243,436.5299,14961.0
2023-06-14 14:40:00,442.08,443.57,442.01,443.47,8965.0,436.4015,437.8724,436.3324,437.7737,8965.0
2023-06-14 14:45:00,443.77,444.52,442.42,444.51,14347.0,438.0698,438.8102,436.7372,438.8003,14347.0
2023-06-14 14:50:00,444.44,444.51,442.27,442.94,11958.0,438.7312,438.8003,436.5891,437.2505,11958.0
2023-06-14 14:55:00,442.61,443.08,442.01,442.35,24455.0,436.9247,437.3887,436.3324,436.6681,24455.0
2023-06-14 15:00:00,442.35,443.0,441.97,442.57,12788.0,436.6681,437.3097,436.293,436.8852,12788.0
2023-06-14 15:05:00,442.72,444.77,442.57,444.24,17336.0,437.0333,439.057,436.8852,438.5338,17336.0
2023-06-14 15:10:00,444.21,444.31,441.43,441.43,13213.0,438.5042,438.6029,435.7599,435.7599,13213.0
2023-06-14 15:15:00,441.3,442.15,440.46,441.84,11324.0,435.6316,436.4706,434.8024,436.1646,11324.0
2023-06-14 15:20:00,442.1,443.23,442.1,442.8,4643.0,436.4213,437.5368,436.4213,437.1123,4643.0
2023-06-14 15:25:00,442.72,443.76,442.31,442.53,8124.0,437.0333,438.06,436.6286,436.8458,8124.0
2023-06-14 15:30:00,442.25,443.56,441.76,443.47,10818.0,436.5694,437.8625,436.0857,437.7737,10818.0
2023-06-14 15:35:00,443.53,444.48,443.53,443.8,7856.0,437.8329,438.7707,437.8329,438.0994,7856.0
2023-06-14 15:40:00,443.81,444.58,443.59,444.53,6704.0,438.1093,438.8694,437.8921,438.8201,6704.0
2023-06-14 15:45:00,444.4,444.88,443.85,444.21,10632.0,438.6917,439.1656,438.1488,438.5042,10632.0
2023-06-14 15:50:00,443.92,445.25,443.27,445.04,20814.0,438.2179,439.5308,437.5763,439.3235,20814.0
2023-06-14 15:55:00,444.87,446.34,444.62,446.25,60775.0,439.1557,440.6068,438.9089,440.518,60775.0
2023-06-15 09:30:00,442.19,442.58,441.04,441.45,19151.0,436.5101,436.8951,435.3749,435.7796,19151.0
2023-06-15 09:35:00,442.27,444.98,442.09,444.98,8189.0,436.5891,439.2643,436.4114,439.2643,8189.0
2023-06-15 09:40:00,444.38,445.9,444.33,445.35,8680.0,438.672,440.1725,438.6226,439.6295,8680.0
2023-06-15 09:45:00,445.95,446.35,444.6,445.45,3536.0,440.2218,440.6167,438.8892,439.7283,3536.0
2023-06-15 09:50:00,445.46,446.49,445.05,446.27,8849.0,439.7381,440.7549,439.3334,440.5377,8849.0
2023-06-15 09:55:00,446.04,446.07,444.61,445.0,6963.0,440.3107,440.3403,438.899,439.284,6963.0
2023-06-15 10:00:00,444.61,445.52,443.95,445.48,13112.0,438.899,439.7974,438.2475,439.7579,13112.0
2023-06-15 10:05:00,445.69,447.8,445.69,447.6,12613.0,439.9652,442.0481,439.9652,441.8506,12613.0
2023-06-15 10:10:00,447.8,448.18,446.93,447.36,17720.0,442.0481,442.4232,441.1892,441.6137,17720.0
2023-06-15 10:15:00,447.55,447.74,446.27,446.65,4954.0,441.8013,441.9888,440.5377,440.9128,4954.0
2023-06-15 10:20:00,446.81,447.12,445.94,446.63,34960.0,441.0708,441.3768,440.212,440.8931,34960.0
2023-06-15 10:25:00,446.79,448.19,446.75,446.88,25128.0,441.051,442.4331,441.0116,441.1399,25128.0
2023-06-15 10:30:00,447.15,447.15,445.2,445.55,5696.0,441.4064,441.4064,439.4815,439.827,5696.0
2023-06-15 10:35:00,445.62,445.89,445.0,445.19,12325.0,439.8961,440.1626,439.284,439.4716,12325.0
2023-06-15 10:40:00,445.18,446.05,444.97,445.84,6926.0,439.4617,440.3205,439.2544,440.1132,6926.0
2023-06-15 10:45:00,445.86,447.18,445.86,447.0,8053.0,440.133,441.436,440.133,441.2583,8053.0
2023-06-15 10:50:00,447.0,447.0,445.42,446.15,5759.0,441.2583,441.2583,439.6986,440.4193,5759.0
2023-06-15 10:55:00,446.77,447.06,446.27,446.61,7817.0,441.0313,441.3176,440.5377,440.8734,7817.0
2023-06-15 11:00:00,446.63,446.96,446.34,446.78,5437.0,440.8931,441.2189,440.6068,441.0412,5437.0
2023-06-15 11:05:00,446.98,447.64,446.48,446.81,6549.0,441.2386,441.8901,440.745,441.0708,6549.0
2023-06-15 11:10:00,447.17,448.85,446.89,448.85,5346.0,441.4262,443.0846,441.1498,443.0846,5346.0
2023-06-15 11:15:00,449.0,450.05,448.72,449.57,15007.0,443.2327,444.2692,442.9563,443.7953,15007.0
2023-06-15 11:20:00,449.35,449.45,449.07,449.26,3477.0,443.5782,443.6769,443.3018,443.4893,3477.0
2023-06-15 11:25:00,449.1,450.04,449.06,450.0,8006.0,443.3314,444.2593,443.2919,444.2198,8006.0
2023-06-15 11:30:00,450.16,450.84,449.72,450.59,3488.0,444.3778,445.049,443.9434,444.8022,3488.0
2023-06-15 11:35:00,450.56,451.48,450.56,450.91,4393.0,444.7726,445.6808,444.7726,445.1181,4393.0
2023-06-15 11:40:00,450.88,451.15,450.23,450.28,2924.0,445.0885,445.355,444.4469,444.4962,2924.0
2023-06-15 11:45:00,450.37,450.77,449.84,450.09,4707.0,444.5851,444.9799,444.0619,444.3087,4707.0
2023-06-15 11:50:00,449.84,451.28,449.81,451.0,2000.0,444.0619,445.4834,444.0323,445.207,2000.0
2023-06-15 11:55:00,451.0,452.19,450.94,452.0,4862.0,445.207,446.3817,445.1477,446.1941,4862.0
2023-06-15 12:00:00,452.01,452.21,451.65,452.21,3971.0,446.204,446.4014,445.8486,446.4014,3971.0
2023-06-15 12:05:00,452.13,452.86,452.12,452.86,8180.0,446.3225,447.0431,446.3126,447.0431,8180.0
2023-06-15 12:10:00,452.83,452.83,452.13,452.13,5953.0,447.0135,447.0135,446.3225,446.3225,5953.0
2023-06-15 12:15:00,452.11,453.48,452.11,453.25,8891.0,446.3027,447.6551,446.3027,447.4281,8891.0
2023-06-15 12:20:00,453.45,454.21,453.4,453.66,11937.0,447.6255,448.3757,447.5761,447.8328,11937.0
2023-06-15 12:25:00,453.62,453.62,452.85,453.01,8784.0,447.7933,447.7933,447.0332,447.1911,8784.0
2023-06-15 12:30:00,453.05,453.06,452.01,452.01,8949.0,447.2306,447.2405,446.204,446.204,8949.0
2023-06-15 12:35:00,452.01,452.55,451.79,452.43,6724.0,446.204,446.7371,445.9868,446.6186,6724.0
2023-06-15 12:40:00,452.52,453.25,452.52,452.56,3405.0,446.7074,447.4281,446.7074,446.7469,3405.0
2023-06-15 12:45:00,452.46,452.82,452.05,452.7,5610.0,446.6482,447.0036,446.2435,446.8851,5610.0
2023-06-15 12:50:00,452.83,453.37,452.83,453.37,3230.0,447.0135,447.5465,447.0135,447.5465,3230.0
2023-06-15 12:55:00,453.36,454.06,453.04,454.06,2538.0,447.5367,448.2277,447.2208,448.2277,2538.0
2023-06-15 13:00:00,454.06,454.23,453.22,453.68,4550.0,448.2277,448.3955,447.3985,447.8525,4550.0
2023-06-15 13:05:00,453.9,454.31,453.56,454.3,7255.0,448.0697,448.4744,447.7341,448.4646,7255.0
2023-06-15 13:10:00,454.29,454.29,453.17,453.17,4500.0,448.4547,448.4547,447.3491,447.3491,4500.0
2023-06-15 13:15:00,453.27,453.32,452.92,453.32,4066.0,447.4478,447.4972,447.1023,447.4972,4066.0
2023-06-15 13:20:00,453.48,454.02,453.48,454.02,4624.0,447.6551,448.1882,447.6551,448.1882,4624.0
2023-06-15 13:25:00,454.21,454.89,454.08,454.72,4342.0,448.3757,449.047,448.2474,448.8792,4342.0
2023-06-15 13:30:00,454.8,455.23,454.54,454.73,16467.0,448.9582,449.3826,448.7015,448.8891,16467.0
2023-06-15 13:35:00,454.72,455.48,454.71,455.11,11280.0,448.8792,449.6294,448.8693,449.2642,11280.0
2023-06-15 13:40:00,455.07,455.66,454.76,455.42,4453.0,449.2247,449.8071,448.9187,449.5702,4453.0
2023-06-15 13:45:00,455.48,456.02,455.47,455.83,3064.0,449.6294,450.1625,449.6195,449.9749,3064.0
2023-06-15 13:50:00,455.8,456.0,455.37,455.81,6989.0,449.9453,450.1427,449.5208,449.9552,6989.0
2023-06-15 13:55:00,455.72,456.03,455.42,455.91,4435.0,449.8663,450.1724,449.5702,450.0539,4435.0
2023-06-15 14:00:00,455.98,456.4,455.44,455.74,5261.0,450.123,450.5376,449.5899,449.8861,5261.0
2023-06-15 14:05:00,455.74,455.79,454.96,455.34,6260.0,449.8861,449.9354,449.1161,449.4912,6260.0
2023-06-15 14:10:00,455.35,456.07,455.16,455.38,9471.0,449.5011,450.2118,449.3135,449.5307,9471.0
2023-06-15 14:15:00,455.16,455.26,454.53,454.54,8702.0,449.3135,449.4122,448.6916,448.7015,8702.0
2023-06-15 14:20:00,454.44,455.17,454.43,454.95,8620.0,448.6028,449.3234,448.5929,449.1062,8620.0
2023-06-15 14:25:00,455.12,455.81,454.66,455.71,6264.0,449.274,449.9552,448.82,449.8565,6264.0
2023-06-15 14:30:00,455.56,455.9,455.25,455.41,8871.0,449.7084,450.044,449.4024,449.5603,8871.0
2023-06-15 14:35:00,455.62,455.69,455.14,455.41,14190.0,449.7676,449.8367,449.2938,449.5603,14190.0
2023-06-15 14:40:00,455.42,456.49,455.35,456.35,9247.0,449.5702,450.6264,449.5011,450.4882,9247.0
2023-06-15 14:45:00,456.44,456.97,455.87,456.81,6003.0,450.5771,451.1003,450.0144,450.9423,6003.0
2023-06-15 14:50:00,457.02,457.81,457.02,457.73,7269.0,451.1496,451.9295,451.1496,451.8505,7269.0
2023-06-15 14:55:00,457.73,458.15,457.32,457.9,10896.0,451.8505,452.2651,451.4458,452.0183,10896.0
2023-06-15 15:00:00,458.02,458.65,457.56,458.02,12985.0,452.1368,452.7587,451.6827,452.1368,12985.0
2023-06-15 15:05:00,458.02,458.59,457.74,458.34,14669.0,452.1368,452.6995,451.8604,452.4527,14669.0
2023-06-15 15:10:00,458.22,458.86,458.17,458.86,8241.0,452.3342,452.966,452.2849,452.966,8241.0
2023-06-15 15:15:00,458.85,459.16,457.72,457.73,13309.0,452.9561,453.2622,451.8406,451.8505,13309.0
2023-06-15 15:20:00,457.44,458.32,457.27,457.4,13484.0,451.5642,452.4329,451.3964,451.5248,13484.0
2023-06-15 15:25:00,457.31,458.0,456.99,457.78,15450.0,451.4359,452.1171,451.12,451.8999,15450.0
2023-06-15 15:30:00,457.64,458.57,457.64,457.91,10958.0,451.7617,452.6797,451.7617,452.0282,10958.0
2023-06-15 15:35:00,457.97,458.09,457.17,457.27,10943.0,452.0874,452.2059,451.2977,451.3964,10943.0
2023-06-15 15:40:00,457.27,457.7,456.7,456.89,17130.0,451.3964,451.8209,450.8337,451.0213,17130.0
2023-06-15 15:45:00,457.03,457.18,456.46,456.79,24560.0,451.1595,451.3076,450.5968,450.9226,24560.0
2023-06-15 15:50:00,456.96,457.38,456.47,456.63,36438.0,451.0904,451.505,450.6067,450.7646,36438.0
2023-06-15 15:55:00,456.63,456.63,455.86,456.18,65256.0,450.7646,450.7646,450.0045,450.3204,65256.0
2023-06-16 09:30:00,461.27,461.56,458.0,460.86,365102.0,455.345,455.6313,452.1171,454.9403,365102.0
2023-06-16 09:35:00,461.35,461.35,458.88,459.58,18075.0,455.424,455.424,452.9857,453.6768,18075.0
2023-06-16 09:40:00,459.67,461.69,459.46,459.99,25298.0,453.7656,455.7597,453.5583,454.0815,25298.0
2023-06-16 09:45:00,459.76,460.6,456.8,457.22,22883.0,453.8544,454.6837,450.9325,451.3471,22883.0
2023-06-16 09:50:00,457.18,457.63,455.1,455.2,15846.0,451.3076,451.7518,449.2543,449.353,15846.0
2023-06-16 09:55:00,454.42,455.98,454.12,455.06,15714.0,448.583,450.123,448.2869,449.2148,15714.0
2023-06-16 10:00:00,455.43,456.81,455.42,456.79,12274.0,449.5801,450.9423,449.5702,450.9226,12274.0
2023-06-16 10:05:00,456.69,456.69,455.4,455.71,7901.0,450.8239,450.8239,449.5504,449.8565,7901.0
2023-06-16 10:10:00,455.98,456.35,454.72,454.72,8725.0,450.123,450.4882,448.8792,448.8792,8725.0
2023-06-16 10:15:00,454.86,455.32,453.67,454.89,9548.0,449.0174,449.4715,447.8427,449.047,9548.0
2023-06-16 10:20:00,454.68,455.48,454.44,455.48,4778.0,448.8397,449.6294,448.6028,449.6294,4778.0
2023-06-16 10:25:00,455.3,455.33,454.39,454.8,7927.0,449.4517,449.4813,448.5534,448.9582,7927.0
2023-06-16 10:30:00,454.81,454.82,453.82,454.06,5528.0,448.968,448.9779,447.9907,448.2277,5528.0
2023-06-16 10:35:00,453.79,454.12,453.49,453.55,9454.0,447.9611,448.2869,447.665,447.7242,9454.0
2023-06-16 10:40:00,453.28,453.28,451.5,451.5,8604.0,447.4577,447.4577,445.7005,445.7005,8604.0
2023-06-16 10:45:00,451.3,452.17,450.19,451.91,8473.0,445.5031,446.3619,444.4074,446.1053,8473.0
2023-06-16 10:50:00,452.02,453.01,452.0,452.68,6466.0,446.2139,447.1911,446.1941,446.8654,6466.0
2023-06-16 10:55:00,452.98,453.15,452.55,452.83,10809.0,447.1615,447.3293,446.7371,447.0135,10809.0
2023-06-16 11:00:00,452.8,452.84,452.05,452.23,25661.0,446.9838,447.0233,446.2435,446.4212,25661.0
2023-06-16 11:05:00,452.25,454.31,452.13,453.9,25199.0,446.4409,448.4744,446.3225,448.0697,25199.0
2023-06-16 11:10:00,454.25,454.82,454.12,454.52,5031.0,448.4152,448.9779,448.2869,448.6818,5031.0
2023-06-16 11:15:00,454.25,454.94,453.9,454.32,6941.0,448.4152,449.0964,448.0697,448.4843,6941.0
2023-06-16 11:20:00,454.43,454.69,453.85,454.34,5538.0,448.5929,448.8496,448.0204,448.5041,5538.0
2023-06-16 11:25:00,454.66,455.32,453.9,454.88,5298.0,448.82,449.4715,448.0697,449.0371,5298.0
2023-06-16 11:30:00,455.02,455.63,454.81,455.39,5724.0,449.1753,449.7775,448.968,449.5406,5724.0
2023-06-16 11:35:00,455.37,456.44,455.37,456.17,6931.0,449.5208,450.5771,449.5208,450.3106,6931.0
2023-06-16 11:40:00,456.32,457.47,456.1,457.45,10484.0,450.4586,451.5939,450.2415,451.5741,10484.0
2023-06-16 11:45:00,457.38,457.6,456.18,456.32,8670.0,451.505,451.7222,450.3204,450.4586,8670.0
2023-06-16 11:50:00,456.41,457.68,456.34,457.68,6969.0,450.5475,451.8012,450.4784,451.8012,6969.0
2023-06-16 11:55:00,457.8,459.74,457.8,459.5,7167.0,451.9196,453.8347,451.9196,453.5978,7167.0
2023-06-16 12:00:00,459.74,459.74,458.64,458.81,12613.0,453.8347,453.8347,452.7488,452.9166,12613.0
2023-06-16 12:05:00,458.99,459.49,458.64,459.31,7057.0,453.0943,453.5879,452.7488,453.4102,7057.0
2023-06-16 12:10:00,459.4,459.63,458.13,458.13,8173.0,453.4991,453.7261,452.2454,452.2454,8173.0
2023-06-16 12:15:00,458.3,458.88,457.84,458.78,5164.0,452.4132,452.9857,451.9591,452.887,5164.0
2023-06-16 12:20:00,458.78,459.2,458.65,459.2,5128.0,452.887,453.3016,452.7587,453.3016,5128.0
2023-06-16 12:25:00,459.3,459.64,458.93,458.93,3800.0,453.4004,453.736,453.0351,453.0351,3800.0
2023-06-16 12:30:00,459.02,459.77,458.72,459.77,8855.0,453.1239,453.8643,452.8278,453.8643,8855.0
2023-06-16 12:35:00,459.61,459.75,458.82,458.83,2979.0,453.7064,453.8446,452.9265,452.9364,2979.0
2023-06-16 12:40:00,458.67,459.56,458.37,459.45,5071.0,452.7784,453.657,452.4823,453.5484,5071.0
2023-06-16 12:45:00,459.52,460.06,459.49,460.06,5233.0,453.6175,454.1506,453.5879,454.1506,5233.0
2023-06-16 12:50:00,460.02,460.48,460.02,460.34,9077.0,454.1111,454.5652,454.1111,454.427,9077.0
2023-06-16 12:55:00,460.23,460.29,459.86,460.22,6325.0,454.3184,454.3776,453.9532,454.3085,6325.0
2023-06-16 13:00:00,460.05,460.15,459.83,460.15,4454.0,454.1407,454.2394,453.9235,454.2394,4454.0
2023-06-16 13:05:00,460.11,460.28,459.66,459.85,3802.0,454.1999,454.3678,453.7557,453.9433,3802.0
2023-06-16 13:10:00,459.68,459.91,459.46,459.81,2621.0,453.7755,454.0025,453.5583,453.9038,2621.0
2023-06-16 13:15:00,459.96,459.96,459.33,459.92,3100.0,454.0519,454.0519,453.43,454.0124,3100.0
2023-06-16 13:20:00,459.96,459.96,459.14,459.69,3741.0,454.0519,454.0519,453.2424,453.7853,3741.0
2023-06-16 13:25:00,459.67,460.05,458.43,458.44,13036.0,453.7656,454.1407,452.5415,452.5514,13036.0
2023-06-16 13:30:00,458.28,458.86,458.28,458.67,1400.0,452.3935,452.966,452.3935,452.7784,1400.0
2023-06-16 13:35:00,458.54,458.88,458.18,458.59,3565.0,452.6501,452.9857,452.2947,452.6995,3565.0
2023-06-16 13:40:00,458.76,459.06,458.74,459.0,3377.0,452.8673,453.1634,452.8475,453.1042,3377.0
2023-06-16 13:45:00,459.03,459.08,458.0,458.06,5639.0,453.1338,453.1832,452.1171,452.1763,5639.0
2023-06-16 13:50:00,458.07,458.89,458.07,458.89,3403.0,452.1862,452.9956,452.1862,452.9956,3403.0
2023-06-16 13:55:00,459.0,459.17,458.71,458.88,1912.0,453.1042,453.272,452.8179,452.9857,1912.0
2023-06-16 14:00:00,459.0,459.11,457.98,458.48,4668.0,453.1042,453.2128,452.0973,452.5909,4668.0
2023-06-16 14:05:00,458.45,458.57,458.02,458.51,3586.0,452.5613,452.6797,452.1368,452.6205,3586.0
2023-06-16 14:10:00,458.66,459.08,458.28,458.44,4966.0,452.7686,453.1832,452.3935,452.5514,4966.0
2023-06-16 14:15:00,458.26,458.53,458.06,458.1,5375.0,452.3737,452.6402,452.1763,452.2158,5375.0
2023-06-16 14:20:00,458.18,458.18,457.52,457.82,6507.0,452.2947,452.2947,451.6432,451.9394,6507.0
2023-06-16 14:25:00,457.83,458.1,457.65,458.06,2310.0,451.9492,452.2158,451.7715,452.1763,2310.0
2023-06-16 14:30:00,457.94,457.94,457.12,457.13,2600.0,452.0578,452.0578,451.2484,451.2582,2600.0
2023-06-16 14:35:00,457.4,457.45,456.83,457.0,7310.0,451.5248,451.5741,450.9621,451.1299,7310.0
2023-06-16 14:40:00,457.18,457.77,457.17,457.49,3681.0,451.3076,451.89,451.2977,451.6136,3681.0
2023-06-16 14:45:00,457.53,457.59,456.9,457.06,2409.0,451.6531,451.7123,451.0312,451.1891,2409.0
2023-06-16 14:50:00,457.05,457.63,457.01,457.1,3432.0,451.1793,451.7518,451.1398,451.2286,3432.0
2023-06-16 14:55:00,457.25,457.4,456.77,456.77,3572.0,451.3767,451.5248,450.9029,450.9029,3572.0
2023-06-16 15:00:00,456.89,457.1,456.44,457.01,2688.0,451.0213,451.2286,450.5771,451.1398,2688.0
2023-06-16 15:05:00,456.82,457.09,456.37,456.49,4441.0,450.9522,451.2187,450.508,450.6264,4441.0
2023-06-16 15:10:00,456.47,456.47,455.54,455.54,3813.0,450.6067,450.6067,449.6887,449.6887,3813.0
2023-06-16 15:15:00,455.58,456.23,455.49,456.05,7113.0,449.7281,450.3698,449.6393,450.1921,7113.0
2023-06-16 15:20:00,456.14,456.92,456.14,456.52,7924.0,450.2809,451.0509,450.2809,450.6561,7924.0
2023-06-16 15:25:00,456.43,456.66,455.9,456.07,7082.0,450.5672,450.7943,450.044,450.2118,7082.0
2023-06-16 15:30:00,455.96,457.33,455.62,457.11,12776.0,450.1033,451.4557,449.7676,451.2385,12776.0
2023-06-16 15:35:00,457.13,457.31,456.11,456.14,7831.0,451.2582,451.4359,450.2513,450.2809,7831.0
2023-06-16 15:40:00,456.17,456.27,455.63,456.23,10716.0,450.3106,450.4093,449.7775,450.3698,10716.0
2023-06-16 15:45:00,456.21,456.99,456.19,456.65,11074.0,450.35,451.12,450.3303,450.7844,11074.0
2023-06-16 15:50:00,456.71,457.62,455.86,455.94,41923.0,450.8436,451.7419,450.0045,450.0835,41923.0
2023-06-16 15:55:00,455.72,455.72,454.4,455.34,95199.0,449.8663,449.8663,448.5633,449.4912,95199.0
2023-06-20 09:30:00,454.31,459.69,453.92,456.44,43139.0,448.4744,453.7853,448.0895,450.5771,43139.0
2023-06-20 09:35:00,456.92,459.08,456.07,458.46,21745.0,451.0509,453.1832,450.2118,452.5711,21745.0
2023-06-20 09:40:00,458.68,459.38,457.59,457.9,13213.0,452.7883,453.4793,451.7123,452.0183,13213.0
2023-06-20 09:45:00,457.33,460.0,457.33,460.0,11690.0,451.4557,454.0914,451.4557,454.0914,11690.0
2023-06-20 09:50:00,460.51,461.0,459.53,459.53,25625.0,454.5948,455.0785,453.6274,453.6274,25625.0
2023-06-20 09:55:00,459.14,459.32,456.57,456.57,13185.0,453.2424,453.4201,450.7054,450.7054,13185.0
2023-06-20 10:00:00,456.58,456.79,454.54,455.37,12535.0,450.7153,450.9226,448.7015,449.5208,12535.0
2023-06-20 10:05:00,455.45,455.56,454.77,455.48,6373.0,449.5998,449.7084,448.9285,449.6294,6373.0
2023-06-20 10:10:00,455.25,456.62,454.24,454.24,8635.0,449.4024,450.7548,448.4053,448.4053,8635.0
2023-06-20 10:15:00,454.06,454.06,451.8,451.85,11524.0,448.2277,448.2277,445.9967,446.046,11524.0
2023-06-20 10:20:00,451.9,452.04,451.15,451.47,8613.0,446.0954,446.2336,445.355,445.6709,8613.0
2023-06-20 10:25:00,451.19,451.97,451.11,451.58,4343.0,445.3945,446.1645,445.3156,445.7795,4343.0
2023-06-20 10:30:00,451.47,452.07,451.24,452.0,10787.0,445.6709,446.2632,445.4439,446.1941,10787.0
2023-06-20 10:35:00,452.0,452.09,451.48,452.01,20153.0,446.1941,446.283,445.6808,446.204,20153.0
2023-06-20 10:40:00,452.01,454.15,452.0,454.15,5361.0,446.204,448.3165,446.1941,448.3165,5361.0
2023-06-20 10:45:00,454.34,454.61,453.32,453.86,4331.0,448.5041,448.7706,447.4972,448.0302,4331.0
2023-06-20 10:50:00,453.91,453.95,452.2,452.47,5926.0,448.0796,448.1191,446.3916,446.6581,5926.0
2023-06-20 10:55:00,452.19,453.55,452.19,452.86,5145.0,446.3817,447.7242,446.3817,447.0431,5145.0
2023-06-20 11:00:00,452.93,454.69,452.93,454.38,3159.0,447.1122,448.8496,447.1122,448.5436,3159.0
2023-06-20 11:05:00,454.48,454.52,453.59,453.59,11254.0,448.6423,448.6818,447.7637,447.7637,11254.0
2023-06-20 11:10:00,453.73,453.77,453.07,453.57,3212.0,447.9019,447.9414,447.2504,447.744,3212.0
2023-06-20 11:15:00,453.55,454.16,452.96,453.73,7228.0,447.7242,448.3264,447.1418,447.9019,7228.0
2023-06-20 11:20:00,453.46,454.01,453.46,453.7,3138.0,447.6354,448.1783,447.6354,447.8723,3138.0
2023-06-20 11:25:00,453.65,454.15,453.65,454.06,6709.0,447.8229,448.3165,447.8229,448.2277,6709.0
2023-06-20 11:30:00,454.05,454.27,453.47,453.8,9789.0,448.2178,448.435,447.6452,447.971,9789.0
2023-06-20 11:35:00,453.8,454.06,453.4,453.78,4957.0,447.971,448.2277,447.5761,447.9513,4957.0
2023-06-20 11:40:00,453.99,453.99,453.45,453.75,3782.0,448.1586,448.1586,447.6255,447.9216,3782.0
2023-06-20 11:45:00,453.87,454.05,452.86,452.86,4317.0,448.0401,448.2178,447.0431,447.0431,4317.0
2023-06-20 11:50:00,452.86,453.39,452.65,453.13,5795.0,447.0431,447.5663,446.8358,447.3096,5795.0
2023-06-20 11:55:00,452.98,453.18,452.65,452.76,8943.0,447.1615,447.359,446.8358,446.9444,8943.0
2023-06-20 12:00:00,452.77,452.95,452.13,452.2,5508.0,446.9542,447.1319,446.3225,446.3916,5508.0
2023-06-20 12:05:00,452.2,453.37,452.17,453.33,4717.0,446.3916,447.5465,446.3619,447.507,4717.0
2023-06-20 12:10:00,453.32,454.14,453.32,453.56,9180.0,447.4972,448.3066,447.4972,447.7341,9180.0
2023-06-20 12:15:00,453.64,453.64,453.13,453.13,4686.0,447.8131,447.8131,447.3096,447.3096,4686.0
2023-06-20 12:20:00,453.38,454.07,452.92,453.76,9837.0,447.5564,448.2375,447.1023,447.9315,9837.0
2023-06-20 12:25:00,453.59,454.3,453.39,454.12,13428.0,447.7637,448.4646,447.5663,448.2869,13428.0
2023-06-20 12:30:00,454.39,454.52,453.78,454.1,11054.0,448.5534,448.6818,447.9513,448.2671,11054.0
2023-06-20 12:35:00,454.05,454.36,453.69,453.83,14109.0,448.2178,448.5238,447.8624,448.0006,14109.0
2023-06-20 12:40:00,454.11,454.62,453.92,454.08,15960.0,448.277,448.7805,448.0895,448.2474,15960.0
2023-06-20 12:45:00,454.01,454.31,453.57,454.19,10926.0,448.1783,448.4744,447.744,448.356,10926.0
2023-06-20 12:50:00,454.25,454.53,453.89,454.2,5011.0,448.4152,448.6916,448.0598,448.3659,5011.0
2023-06-20 12:55:00,454.03,455.14,453.9,454.87,3820.0,448.198,449.2938,448.0697,449.0273,3820.0
2023-06-20 13:00:00,454.96,455.33,454.47,455.18,6492.0,449.1161,449.4813,448.6324,449.3333,6492.0
2023-06-20 13:05:00,455.21,455.21,454.21,455.11,4369.0,449.3629,449.3629,448.3757,449.2642,4369.0
2023-06-20 13:10:00,454.91,456.08,454.72,456.03,1708.0,449.0667,450.2217,448.8792,450.1724,1708.0
2023-06-20 13:15:00,456.04,456.24,456.04,456.13,1918.0,450.1822,450.3797,450.1822,450.2711,1918.0
2023-06-20 13:20:00,456.05,457.4,456.05,457.0,3311.0,450.1921,451.5248,450.1921,451.1299,3311.0
2023-06-20 13:25:00,457.01,457.05,456.14,456.14,1958.0,451.1398,451.1793,450.2809,450.2809,1958.0
2023-06-20 13:30:00,456.34,457.18,456.25,456.71,6171.0,450.4784,451.3076,450.3895,450.8436,6171.0
2023-06-20 13:35:00,456.73,457.01,455.87,455.87,2076.0,450.8634,451.1398,450.0144,450.0144,2076.0
2023-06-20 13:40:00,455.84,456.27,455.83,455.89,2621.0,449.9848,450.4093,449.9749,450.0342,2621.0
2023-06-20 13:45:00,455.9,456.42,455.85,456.31,5052.0,450.044,450.5573,449.9947,450.4488,5052.0
2023-06-20 13:50:00,456.3,456.38,455.24,455.24,1400.0,450.4389,450.5179,449.3925,449.3925,1400.0
2023-06-20 13:55:00,455.22,455.47,454.9,455.24,2905.0,449.3728,449.6195,449.0569,449.3925,2905.0
2023-06-20 14:00:00,454.96,455.37,454.9,455.09,3029.0,449.1161,449.5208,449.0569,449.2444,3029.0
2023-06-20 14:05:00,455.17,455.28,454.92,455.23,3040.0,449.3234,449.432,449.0766,449.3826,3040.0
2023-06-20 14:10:00,455.13,455.6,454.95,455.35,8397.0,449.2839,449.7479,449.1062,449.5011,8397.0
2023-06-20 14:15:00,455.5,455.72,455.37,455.65,3295.0,449.6492,449.8663,449.5208,449.7972,3295.0
2023-06-20 14:20:00,455.72,456.06,455.23,455.25,3700.0,449.8663,450.202,449.3826,449.4024,3700.0
2023-06-20 14:25:00,455.24,455.64,455.19,455.38,7311.0,449.3925,449.7874,449.3431,449.5307,7311.0
2023-06-20 14:30:00,455.28,455.51,454.8,454.85,3959.0,449.432,449.659,448.9582,449.0075,3959.0
2023-06-20 14:35:00,454.83,455.15,454.83,454.88,5165.0,448.9878,449.3037,448.9878,449.0371,5165.0
2023-06-20 14:40:00,455.03,455.23,454.46,455.23,3981.0,449.1852,449.3826,448.6225,449.3826,3981.0
2023-06-20 14:45:00,454.94,455.2,454.74,455.09,2387.0,449.0964,449.353,448.8989,449.2444,2387.0
2023-06-20 14:50:00,455.32,455.55,455.1,455.55,4711.0,449.4715,449.6985,449.2543,449.6985,4711.0
2023-06-20 14:55:00,455.53,456.13,455.51,455.88,3697.0,449.6788,450.2711,449.659,450.0243,3697.0
2023-06-20 15:00:00,455.99,456.01,455.27,455.38,3036.0,450.1329,450.1526,449.4221,449.5307,3036.0
2023-06-20 15:05:00,455.58,455.7,455.25,455.7,2927.0,449.7281,449.8466,449.4024,449.8466,2927.0
2023-06-20 15:10:00,455.61,455.62,454.95,455.0,9314.0,449.7578,449.7676,449.1062,449.1556,9314.0
2023-06-20 15:15:00,455.0,455.14,454.55,454.87,10322.0,449.1556,449.2938,448.7114,449.0273,10322.0
2023-06-20 15:20:00,454.99,455.11,454.83,454.93,5837.0,449.1457,449.2642,448.9878,449.0865,5837.0
2023-06-20 15:25:00,454.98,455.41,454.86,455.1,10128.0,449.1358,449.5603,449.0174,449.2543,10128.0
2023-06-20 15:30:00,454.97,455.25,454.79,455.23,9641.0,449.126,449.4024,448.9483,449.3826,9641.0
2023-06-20 15:35:00,455.25,455.54,455.03,455.25,7111.0,449.4024,449.6887,449.1852,449.4024,7111.0
2023-06-20 15:40:00,455.27,455.93,455.26,455.9,8809.0,449.4221,450.0736,449.4122,450.044,8809.0
2023-06-20 15:45:00,456.06,456.06,455.43,455.71,10397.0,450.202,450.202,449.5801,449.8565,10397.0
2023-06-20 15:50:00,455.64,455.84,454.8,455.0,16806.0,449.7874,449.9848,448.9582,449.1556,16806.0
2023-06-20 15:55:00,454.85,455.48,454.64,455.23,40941.0,449.0075,449.6294,448.8002,449.3826,40941.0
2023-06-21 09:30:00,454.7,455.52,452.32,453.53,22227.0,448.8594,449.6689,446.51,447.7045,22227.0
2023-06-21 09:35:00,453.23,453.88,452.28,452.43,2282.0,447.4083,448.05,446.4705,446.6186,2282.0
2023-06-21 09:40:00,452.77,454.57,452.66,453.25,7515.0,446.9542,448.7311,446.8456,447.4281,7515.0
2023-06-21 09:45:00,453.56,454.53,453.31,453.83,5410.0,447.7341,448.6916,447.4873,448.0006,5410.0
2023-06-21 09:50:00,454.02,454.15,452.7,453.2,7751.0,448.1882,448.3165,446.8851,447.3787,7751.0
2023-06-21 09:55:00,453.58,454.17,453.18,453.85,9903.0,447.7538,448.3362,447.359,448.0204,9903.0
2023-06-21 10:00:00,453.66,454.16,452.68,453.8,10515.0,447.8328,448.3264,446.8654,447.971,10515.0
2023-06-21 10:05:00,453.61,454.13,452.6,452.9,15742.0,447.7834,448.2968,446.7864,447.0826,15742.0
2023-06-21 10:10:00,452.8,453.06,451.78,451.78,2000.0,446.9838,447.2405,445.9769,445.9769,2000.0
2023-06-21 10:15:00,452.32,452.92,452.03,452.27,4323.0,446.51,447.1023,446.2237,446.4607,4323.0
2023-06-21 10:20:00,452.32,452.51,451.39,451.42,5851.0,446.51,446.6976,445.592,445.6216,5851.0
2023-06-21 10:25:00,451.16,452.2,450.93,452.2,3116.0,445.3649,446.3916,445.1379,446.3916,3116.0
2023-06-21 10:30:00,452.39,453.43,452.3,453.43,4741.0,446.5791,447.6058,446.4903,447.6058,4741.0
2023-06-21 10:35:00,453.6,454.1,453.27,454.1,5578.0,447.7736,448.2671,447.4478,448.2671,5578.0
2023-06-21 10:40:00,453.73,454.11,453.1,453.11,3425.0,447.9019,448.277,447.28,447.2899,3425.0
2023-06-21 10:45:00,453.37,453.37,452.3,452.45,2666.0,447.5465,447.5465,446.4903,446.6383,2666.0
2023-06-21 10:50:00,452.3,452.37,451.59,452.32,7800.0,446.4903,446.5594,445.7894,446.51,7800.0
2023-06-21 10:55:00,452.31,453.17,452.31,453.17,3818.0,446.5001,447.3491,446.5001,447.3491,3818.0
2023-06-21 11:00:00,453.5,453.97,452.26,452.67,4909.0,447.6749,448.1388,446.4508,446.8555,4909.0
2023-06-21 11:05:00,452.85,453.04,451.24,451.46,5775.0,447.0332,447.2208,445.4439,445.6611,5775.0
2023-06-21 11:10:00,451.56,451.6,451.01,451.17,5010.0,445.7598,445.7993,445.2168,445.3748,5010.0
2023-06-21 11:15:00,451.0,451.31,450.82,450.91,7412.0,445.207,445.513,445.0293,445.1181,7412.0
2023-06-21 11:20:00,450.85,452.72,450.84,451.96,9633.0,445.0589,446.9049,445.049,446.1546,9633.0
2023-06-21 11:25:00,452.0,452.81,451.87,452.74,24185.0,446.1941,446.9937,446.0658,446.9246,24185.0
2023-06-21 11:30:00,452.71,453.1,452.48,453.02,4589.0,446.895,447.28,446.668,447.201,4589.0
2023-06-21 11:35:00,453.06,453.08,452.23,452.74,6256.0,447.2405,447.2602,446.4212,446.9246,6256.0
2023-06-21 11:40:00,452.94,453.08,452.32,452.32,10030.0,447.122,447.2602,446.51,446.51,10030.0
2023-06-21 11:45:00,452.1,452.64,451.8,452.09,6273.0,446.2928,446.8259,445.9967,446.283,6273.0
2023-06-21 11:50:00,451.78,451.78,451.03,451.1,700.0,445.9769,445.9769,445.2366,445.3057,700.0
2023-06-21 11:55:00,450.7,450.7,449.79,449.79,2695.0,444.9108,444.9108,444.0125,444.0125,2695.0
2023-06-21 12:00:00,449.81,450.29,449.54,449.76,7273.0,444.0323,444.5061,443.7657,443.9829,7273.0
2023-06-21 12:05:00,450.1,451.32,450.1,451.2,2374.0,444.3185,445.5229,444.3185,445.4044,2374.0
2023-06-21 12:10:00,450.84,450.85,450.12,450.85,941.0,445.049,445.0589,444.3383,445.0589,941.0
2023-06-21 12:15:00,450.92,451.93,450.92,451.5,1595.0,445.128,446.125,445.128,445.7005,1595.0
2023-06-21 12:20:00,451.55,451.98,451.23,451.78,2381.0,445.7499,446.1744,445.434,445.9769,2381.0
2023-06-21 12:25:00,451.76,451.76,451.15,451.34,1137.0,445.9572,445.9572,445.355,445.5426,1137.0
2023-06-21 12:30:00,451.58,451.7,451.12,451.41,1600.0,445.7795,445.898,445.3254,445.6117,1600.0
2023-06-21 12:35:00,451.16,451.61,451.15,451.58,1400.0,445.3649,445.8091,445.355,445.7795,1400.0
2023-06-21 12:40:00,451.78,451.85,450.98,450.98,1197.0,445.9769,446.046,445.1872,445.1872,1197.0
2023-06-21 12:45:00,450.65,451.27,450.64,451.27,2000.0,444.8615,445.4735,444.8516,445.4735,2000.0
2023-06-21 12:50:00,450.84,451.78,450.83,451.45,933.0,445.049,445.9769,445.0391,445.6512,933.0
2023-06-21 12:55:00,451.53,451.54,450.78,451.09,1900.0,445.7302,445.74,444.9898,445.2958,1900.0
2023-06-21 13:00:00,450.75,451.24,450.59,451.24,3131.0,444.9602,445.4439,444.8022,445.4439,3131.0
2023-06-21 13:05:00,451.05,451.42,450.92,451.33,2880.0,445.2563,445.6216,445.128,445.5327,2880.0
2023-06-21 13:10:00,451.18,451.18,450.82,450.96,976.0,445.3847,445.3847,445.0293,445.1675,976.0
2023-06-21 13:15:00,450.96,451.15,450.19,450.27,4300.0,445.1675,445.355,444.4074,444.4863,4300.0
2023-06-21 13:20:00,450.15,450.19,449.39,449.42,1906.0,444.3679,444.4074,443.6176,443.6473,1906.0
2023-06-21 13:25:00,449.47,449.99,449.47,449.99,1001.0,443.6966,444.2099,443.6966,444.2099,1001.0
2023-06-21 13:30:00,449.69,449.87,449.46,449.62,1300.0,443.9138,444.0915,443.6867,443.8447,1300.0
2023-06-21 13:35:00,449.77,450.06,449.75,450.06,2202.0,443.9928,444.279,443.973,444.279,2202.0
2023-06-21 13:40:00,450.01,450.01,449.41,449.57,3093.0,444.2297,444.2297,443.6374,443.7953,3093.0
2023-06-21 13:45:00,449.91,450.06,449.8,449.86,4507.0,444.131,444.279,444.0224,444.0816,4507.0
2023-06-21 13:50:00,449.63,450.58,449.62,450.36,13764.0,443.8546,444.7924,443.8447,444.5752,13764.0
2023-06-21 13:55:00,450.38,451.71,450.25,451.71,4754.0,444.5949,445.9078,444.4666,445.9078,4754.0
2023-06-21 14:00:00,451.85,452.01,451.85,452.0,519.0,446.046,446.204,446.046,446.1941,519.0
2023-06-21 14:05:00,452.12,452.87,451.84,451.84,2597.0,446.3126,447.0529,446.0362,446.0362,2597.0
2023-06-21 14:10:00,452.08,452.77,452.0,452.77,1400.0,446.2731,446.9542,446.1941,446.9542,1400.0
2023-06-21 14:15:00,452.77,453.37,452.76,452.89,6597.0,446.9542,447.5465,446.9444,447.0727,6597.0
2023-06-21 14:20:00,452.94,452.94,452.37,452.47,1800.0,447.122,447.122,446.5594,446.6581,1800.0
2023-06-21 14:25:00,452.38,452.74,452.38,452.74,1000.0,446.5692,446.9246,446.5692,446.9246,1000.0
2023-06-21 14:30:00,452.88,453.04,452.28,452.28,9030.0,447.0628,447.2208,446.4705,446.4705,9030.0
2023-06-21 14:35:00,452.53,452.6,452.49,452.49,455.0,446.7173,446.7864,446.6778,446.6778,455.0
2023-06-21 14:40:00,452.5,452.5,452.06,452.42,1882.0,446.6877,446.6877,446.2534,446.6087,1882.0
2023-06-21 14:45:00,452.53,452.64,452.36,452.51,500.0,446.7173,446.8259,446.5495,446.6976,500.0
2023-06-21 14:50:00,452.47,453.03,452.46,452.66,3500.0,446.6581,447.2109,446.6482,446.8456,3500.0
2023-06-21 14:55:00,452.53,452.98,452.33,452.7,1907.0,446.7173,447.1615,446.5199,446.8851,1907.0
2023-06-21 15:00:00,452.41,452.41,451.8,451.9,2100.0,446.5989,446.5989,445.9967,446.0954,2100.0
2023-06-21 15:05:00,451.72,452.08,451.58,451.92,2143.0,445.9177,446.2731,445.7795,446.1151,2143.0
2023-06-21 15:10:00,452.12,452.28,451.85,452.18,1500.0,446.3126,446.4705,446.046,446.3718,1500.0
2023-06-21 15:15:00,452.05,452.49,452.05,452.44,4525.0,446.2435,446.6778,446.2435,446.6285,4525.0
2023-06-21 15:20:00,452.47,452.49,451.69,451.78,3792.0,446.6581,446.6778,445.8881,445.9769,3792.0
2023-06-21 15:25:00,451.65,451.65,451.05,451.05,2632.0,445.8486,445.8486,445.2563,445.2563,2632.0
2023-06-21 15:30:00,451.44,451.44,449.86,450.12,3197.0,445.6413,445.6413,444.0816,444.3383,3197.0
2023-06-21 15:35:00,449.95,450.18,449.29,449.89,7749.0,444.1705,444.3975,443.5189,444.1112,7749.0
2023-06-21 15:40:00,449.86,450.23,449.46,450.23,7424.0,444.0816,444.4469,443.6867,444.4469,7424.0
2023-06-21 15:45:00,449.99,450.22,449.77,450.21,5599.0,444.2099,444.437,443.9928,444.4271,5599.0
2023-06-21 15:50:00,449.97,451.54,449.97,451.08,13512.0,444.1902,445.74,444.1902,445.2859,13512.0
2023-06-21 15:55:00,451.28,451.71,450.2,450.53,36119.0,445.4834,445.9078,444.4172,444.743,36119.0
2023-06-22 09:30:00,448.75,450.73,447.11,450.04,40329.0,442.9859,444.9404,441.3669,444.2593,40329.0
2023-06-22 09:35:00,450.15,450.4,448.13,449.72,19702.0,444.3679,444.6147,442.3738,443.9434,19702.0
2023-06-22 09:40:00,449.69,449.72,448.16,449.14,9428.0,443.9138,443.9434,442.4034,443.3709,9428.0
2023-06-22 09:45:00,449.25,450.36,449.18,449.78,16301.0,443.4794,444.5752,443.4103,444.0026,16301.0
2023-06-22 09:50:00,449.84,450.28,449.63,449.78,24207.0,444.0619,444.4962,443.8546,444.0026,24207.0
2023-06-22 09:55:00,450.0,451.76,450.0,450.33,10132.0,444.2198,445.9572,444.2198,444.5456,10132.0
2023-06-22 10:00:00,450.96,451.36,449.43,449.8,8579.0,445.1675,445.5623,443.6571,444.0224,8579.0
2023-06-22 10:05:00,449.58,449.58,447.09,447.26,4972.0,443.8052,443.8052,441.3472,441.515,4972.0
2023-06-22 10:10:00,447.39,449.02,447.39,448.76,5677.0,441.6433,443.2524,441.6433,442.9957,5677.0
2023-06-22 10:15:00,448.76,450.27,448.38,449.88,12676.0,442.9957,444.4863,442.6206,444.1014,12676.0
2023-06-22 10:20:00,450.11,450.11,448.35,449.24,6885.0,444.3284,444.3284,442.591,443.4696,6885.0
2023-06-22 10:25:00,449.25,449.39,448.47,448.58,4001.0,443.4794,443.6176,442.7095,442.8181,4001.0
2023-06-22 10:30:00,448.81,449.18,448.42,448.49,7354.0,443.0451,443.4103,442.6601,442.7292,7354.0
2023-06-22 10:35:00,448.54,448.54,446.77,446.77,6895.0,442.7786,442.7786,441.0313,441.0313,6895.0
2023-06-22 10:40:00,446.63,447.25,445.65,445.78,10200.0,440.8931,441.5051,439.9257,440.054,10200.0
2023-06-22 10:45:00,446.03,446.76,445.8,446.66,4308.0,440.3008,441.0214,440.0738,440.9227,4308.0
2023-06-22 10:50:00,446.64,447.1,446.23,446.23,3310.0,440.903,441.3571,440.4982,440.4982,3310.0
2023-06-22 10:55:00,446.0,447.26,445.68,447.23,4085.0,440.2712,441.515,439.9553,441.4854,4085.0
2023-06-22 11:00:00,447.56,448.76,447.39,448.7,10404.0,441.8112,442.9957,441.6433,442.9365,10404.0
2023-06-22 11:05:00,449.53,450.07,447.96,447.96,6431.0,443.7558,444.2889,442.206,442.206,6431.0
2023-06-22 11:10:00,448.04,448.35,447.85,448.29,4024.0,442.285,442.591,442.0974,442.5318,4024.0
2023-06-22 11:15:00,448.28,448.88,448.28,448.59,2476.0,442.5219,443.1142,442.5219,442.8279,2476.0
2023-06-22 11:20:00,449.12,449.23,448.05,448.16,3336.0,443.3511,443.4597,442.2949,442.4034,3336.0
2023-06-22 11:25:00,448.16,448.53,447.73,448.38,16590.0,442.4034,442.7687,441.979,442.6206,16590.0
2023-06-22 11:30:00,448.19,449.2,447.74,448.49,4807.0,442.4331,443.4301,441.9888,442.7292,4807.0
2023-06-22 11:35:00,448.62,449.23,448.54,448.81,5737.0,442.8575,443.4597,442.7786,443.0451,5737.0
2023-06-22 11:40:00,449.02,450.22,449.01,449.66,8520.0,443.2524,444.437,443.2425,443.8842,8520.0
2023-06-22 11:45:00,449.58,450.07,449.26,450.03,2489.0,443.8052,444.2889,443.4893,444.2494,2489.0
2023-06-22 11:50:00,449.82,450.0,449.43,449.81,2069.0,444.0421,444.2198,443.6571,444.0323,2069.0
2023-06-22 11:55:00,449.81,450.04,449.36,449.75,5475.0,444.0323,444.2593,443.588,443.973,5475.0
2023-06-22 12:00:00,449.6,449.6,448.45,448.87,4151.0,443.8249,443.8249,442.6897,443.1043,4151.0
2023-06-22 12:05:00,448.87,449.19,448.77,448.92,2001.0,443.1043,443.4202,443.0056,443.1537,2001.0
2023-06-22 12:10:00,448.88,449.43,448.8,449.14,4732.0,443.1142,443.6571,443.0352,443.3709,4732.0
2023-06-22 12:15:00,449.19,449.89,448.98,449.63,5616.0,443.4202,444.1112,443.2129,443.8546,5616.0
2023-06-22 12:20:00,449.46,449.8,449.29,449.55,2100.0,443.6867,444.0224,443.5189,443.7756,2100.0
2023-06-22 12:25:00,449.68,449.68,448.57,449.22,2992.0,443.9039,443.9039,442.8082,443.4498,2992.0
2023-06-22 12:30:00,449.41,449.56,449.34,449.56,801.0,443.6374,443.7855,443.5683,443.7855,801.0
2023-06-22 12:35:00,449.7,450.08,449.33,449.44,6462.0,443.9237,444.2988,443.5584,443.667,6462.0
2023-06-22 12:40:00,449.41,449.78,449.4,449.74,1924.0,443.6374,444.0026,443.6275,443.9632,1924.0
2023-06-22 12:45:00,449.74,450.08,449.49,449.67,4375.0,443.9632,444.2988,443.7164,443.894,4375.0
2023-06-22 12:50:00,449.36,449.42,449.01,449.19,1657.0,443.588,443.6473,443.2425,443.4202,1657.0
2023-06-22 12:55:00,449.19,449.82,449.18,449.82,2351.0,443.4202,444.0421,443.4103,444.0421,2351.0
2023-06-22 13:00:00,449.78,449.78,448.07,448.5,3742.0,444.0026,444.0026,442.3146,442.7391,3742.0
2023-06-22 13:05:00,448.44,449.09,448.18,448.76,3734.0,442.6798,443.3215,442.4232,442.9957,3734.0
2023-06-22 13:10:00,448.9,449.05,448.71,448.95,800.0,443.1339,443.282,442.9464,443.1833,800.0
2023-06-22 13:15:00,448.76,449.07,448.35,449.07,2745.0,442.9957,443.3018,442.591,443.3018,2745.0
2023-06-22 13:20:00,448.96,449.16,448.95,449.06,2726.0,443.1932,443.3906,443.1833,443.2919,2726.0
2023-06-22 13:25:00,449.06,449.06,448.76,448.76,600.0,443.2919,443.2919,442.9957,442.9957,600.0
2023-06-22 13:30:00,448.95,449.36,448.81,449.32,3022.0,443.1833,443.588,443.0451,443.5485,3022.0
2023-06-22 13:35:00,449.26,449.67,449.26,449.67,600.0,443.4893,443.894,443.4893,443.894,600.0
2023-06-22 13:40:00,449.66,449.78,449.41,449.41,1398.0,443.8842,444.0026,443.6374,443.6374,1398.0
2023-06-22 13:45:00,449.71,450.0,449.52,449.59,3497.0,443.9335,444.2198,443.746,443.8151,3497.0
2023-06-22 13:50:00,449.61,449.78,449.17,449.27,2175.0,443.8348,444.0026,443.4005,443.4992,2175.0
2023-06-22 13:55:00,449.57,450.05,449.36,449.69,3111.0,443.7953,444.2692,443.588,443.9138,3111.0
2023-06-22 14:00:00,449.99,450.08,449.75,450.08,2753.0,444.2099,444.2988,443.973,444.2988,2753.0
2023-06-22 14:05:00,449.82,450.02,449.66,449.81,2108.0,444.0421,444.2396,443.8842,444.0323,2108.0
2023-06-22 14:10:00,450.0,450.05,449.77,449.77,2017.0,444.2198,444.2692,443.9928,443.9928,2017.0
2023-06-22 14:15:00,449.88,450.05,449.69,449.73,4182.0,444.1014,444.2692,443.9138,443.9533,4182.0
2023-06-22 14:20:00,450.0,450.05,449.73,449.73,2336.0,444.2198,444.2692,443.9533,443.9533,2336.0
2023-06-22 14:25:00,449.8,450.05,449.69,450.0,4790.0,444.0224,444.2692,443.9138,444.2198,4790.0
2023-06-22 14:30:00,449.95,450.1,449.36,449.58,10722.0,444.1705,444.3185,443.588,443.8052,10722.0
2023-06-22 14:35:00,449.63,450.05,449.62,449.98,3500.0,443.8546,444.2692,443.8447,444.2001,3500.0
2023-06-22 14:40:00,450.03,450.17,449.57,450.0,5360.0,444.2494,444.3876,443.7953,444.2198,5360.0
2023-06-22 14:45:00,450.29,450.33,449.97,450.3,2387.0,444.5061,444.5456,444.1902,444.516,2387.0
2023-06-22 14:50:00,450.4,450.78,450.27,450.56,2363.0,444.6147,444.9898,444.4863,444.7726,2363.0
2023-06-22 14:55:00,450.67,450.9,450.48,450.74,3150.0,444.8812,445.1083,444.6936,444.9503,3150.0
2023-06-22 15:00:00,450.79,450.8,450.12,450.24,6727.0,444.9997,445.0095,444.3383,444.4567,6727.0
2023-06-22 15:05:00,450.2,450.31,450.0,450.14,6046.0,444.4172,444.5258,444.2198,444.358,6046.0
2023-06-22 15:10:00,450.25,450.28,449.82,450.14,9225.0,444.4666,444.4962,444.0421,444.358,9225.0
2023-06-22 15:15:00,450.14,450.21,449.84,450.0,3895.0,444.358,444.4271,444.0619,444.2198,3895.0
2023-06-22 15:20:00,450.04,450.11,449.43,449.53,5475.0,444.2593,444.3284,443.6571,443.7558,5475.0
2023-06-22 15:25:00,449.66,449.9,449.51,449.74,4871.0,443.8842,444.1211,443.7361,443.9632,4871.0
2023-06-22 15:30:00,449.6,450.02,449.46,450.0,6257.0,443.8249,444.2396,443.6867,444.2198,6257.0
2023-06-22 15:35:00,450.0,450.21,449.85,450.06,17105.0,444.2198,444.4271,444.0717,444.279,17105.0
2023-06-22 15:40:00,450.2,450.61,450.04,450.61,6052.0,444.4172,444.822,444.2593,444.822,6052.0
2023-06-22 15:45:00,450.68,450.89,450.47,450.83,7409.0,444.8911,445.0984,444.6838,445.0391,7409.0
2023-06-22 15:50:00,450.99,451.28,450.48,451.13,20351.0,445.1971,445.4834,444.6936,445.3353,20351.0
2023-06-22 15:55:00,451.13,451.22,450.4,450.75,26346.0,445.3353,445.4241,444.6147,444.9602,26346.0
2023-06-23 09:30:00,443.86,445.55,442.74,444.72,15950.0,438.1587,439.827,437.0531,439.0076,15950.0
2023-06-23 09:35:00,445.34,446.35,444.23,445.19,5782.0,439.6197,440.6167,438.5239,439.4716,5782.0
2023-06-23 09:40:00,444.33,445.01,443.4,444.33,4655.0,438.6226,439.2939,437.7046,438.6226,4655.0
2023-06-23 09:45:00,443.81,444.81,443.32,444.33,4068.0,438.1093,439.0965,437.6256,438.6226,4068.0
2023-06-23 09:50:00,444.12,446.56,443.95,446.56,7525.0,438.4153,440.824,438.2475,440.824,7525.0
2023-06-23 09:55:00,446.3,447.55,445.95,447.09,7587.0,440.5673,441.8013,440.2218,441.3472,7587.0
2023-06-23 10:00:00,446.81,448.39,446.76,448.05,12279.0,441.0708,442.6305,441.0214,442.2949,12279.0
2023-06-23 10:05:00,448.07,449.04,447.76,448.94,10015.0,442.3146,443.2721,442.0086,443.1734,10015.0
2023-06-23 10:10:00,449.71,451.34,449.71,450.25,10288.0,443.9335,445.5426,443.9335,444.4666,10288.0
2023-06-23 10:15:00,449.93,451.84,449.93,451.84,7717.0,444.1507,446.0362,444.1507,446.0362,7717.0
2023-06-23 10:20:00,451.54,451.68,450.07,450.53,12776.0,445.74,445.8782,444.2889,444.743,12776.0
2023-06-23 10:25:00,450.3,450.44,448.94,450.03,4274.0,444.516,444.6542,443.1734,444.2494,4274.0
2023-06-23 10:30:00,450.1,451.15,450.1,451.15,5154.0,444.3185,445.355,444.3185,445.355,5154.0
2023-06-23 10:35:00,450.69,451.12,450.3,451.09,5094.0,444.9009,445.3254,444.516,445.2958,5094.0
2023-06-23 10:40:00,451.28,452.62,450.82,452.62,10162.0,445.4834,446.8062,445.0293,446.8062,10162.0
2023-06-23 10:45:00,452.83,452.84,451.03,451.12,18440.0,447.0135,447.0233,445.2366,445.3254,18440.0
2023-06-23 10:50:00,450.92,451.79,450.86,451.34,6732.0,445.128,445.9868,445.0688,445.5426,6732.0
2023-06-23 10:55:00,451.37,451.99,450.92,451.99,4800.0,445.5722,446.1842,445.128,446.1842,4800.0
2023-06-23 11:00:00,451.98,452.17,450.74,450.96,4653.0,446.1744,446.3619,444.9503,445.1675,4653.0
2023-06-23 11:05:00,450.77,451.65,450.77,451.55,6621.0,444.9799,445.8486,444.9799,445.7499,6621.0
2023-06-23 11:10:00,451.55,451.7,451.2,451.3,4447.0,445.7499,445.898,445.4044,445.5031,4447.0
2023-06-23 11:15:00,451.15,451.38,451.02,451.12,2097.0,445.355,445.5821,445.2267,445.3254,2097.0
2023-06-23 11:20:00,451.02,451.91,450.79,451.49,7707.0,445.2267,446.1053,444.9997,445.6907,7707.0
2023-06-23 11:25:00,451.52,451.62,451.11,451.25,7543.0,445.7203,445.819,445.3156,445.4538,7543.0
2023-06-23 11:30:00,451.26,451.86,451.07,451.86,3106.0,445.4636,446.0559,445.2761,446.0559,3106.0
2023-06-23 11:35:00,451.78,452.46,451.63,452.39,8030.0,445.9769,446.6482,445.8289,446.5791,8030.0
2023-06-23 11:40:00,452.65,453.23,452.58,452.97,7373.0,446.8358,447.4083,446.7667,447.1517,7373.0
2023-06-23 11:45:00,453.02,453.42,453.02,453.34,3617.0,447.201,447.5959,447.201,447.5169,3617.0
2023-06-23 11:50:00,453.34,453.66,453.09,453.1,4695.0,447.5169,447.8328,447.2701,447.28,4695.0
2023-06-23 11:55:00,453.3,453.77,453.3,453.44,3638.0,447.4774,447.9414,447.4774,447.6156,3638.0
2023-06-23 12:00:00,453.65,454.17,453.65,454.02,3947.0,447.8229,448.3362,447.8229,448.1882,3947.0
2023-06-23 12:05:00,453.88,454.28,453.8,454.2,6297.0,448.05,448.4448,447.971,448.3659,6297.0
2023-06-23 12:10:00,454.28,454.74,454.17,454.74,6399.0,448.4448,448.8989,448.3362,448.8989,6399.0
2023-06-23 12:15:00,454.96,455.96,454.96,455.69,5427.0,449.1161,450.1033,449.1161,449.8367,5427.0
2023-06-23 12:20:00,455.67,455.78,455.23,455.51,6926.0,449.817,449.9256,449.3826,449.659,6926.0
2023-06-23 12:25:00,455.88,456.39,455.62,456.34,5216.0,450.0243,450.5277,449.7676,450.4784,5216.0
2023-06-23 12:30:00,456.52,457.09,456.45,456.62,11774.0,450.6561,451.2187,450.587,450.7548,11774.0
2023-06-23 12:35:00,456.68,456.82,456.33,456.82,8154.0,450.814,450.9522,450.4685,450.9522,8154.0
2023-06-23 12:40:00,456.73,456.92,456.28,456.56,3734.0,450.8634,451.0509,450.4191,450.6955,3734.0
2023-06-23 12:45:00,456.65,456.66,455.76,456.15,3286.0,450.7844,450.7943,449.9058,450.2908,3286.0
2023-06-23 12:50:00,456.13,456.13,455.48,455.49,2533.0,450.2711,450.2711,449.6294,449.6393,2533.0
2023-06-23 12:55:00,455.53,456.4,455.53,455.95,4771.0,449.6788,450.5376,449.6788,450.0934,4771.0
2023-06-23 13:00:00,456.04,456.4,455.47,455.7,2374.0,450.1822,450.5376,449.6195,449.8466,2374.0
2023-06-23 13:05:00,455.86,455.87,455.35,455.8,3496.0,450.0045,450.0144,449.5011,449.9453,3496.0
2023-06-23 13:10:00,455.81,456.65,455.81,456.31,4167.0,449.9552,450.7844,449.9552,450.4488,4167.0
2023-06-23 13:15:00,455.91,456.77,455.91,456.66,5135.0,450.0539,450.9029,450.0539,450.7943,5135.0
2023-06-23 13:20:00,456.65,456.77,456.12,456.44,3491.0,450.7844,450.9029,450.2612,450.5771,3491.0
2023-06-23 13:25:00,456.45,456.58,456.15,456.16,3610.0,450.587,450.7153,450.2908,450.3007,3610.0
2023-06-23 13:30:00,456.37,456.64,455.96,455.96,3665.0,450.508,450.7745,450.1033,450.1033,3665.0
2023-06-23 13:35:00,455.94,455.94,455.25,455.25,2500.0,450.0835,450.0835,449.4024,449.4024,2500.0
2023-06-23 13:40:00,455.37,455.37,454.39,454.39,2015.0,449.5208,449.5208,448.5534,448.5534,2015.0
2023-06-23 13:45:00,454.39,454.46,454.31,454.31,1751.0,448.5534,448.6225,448.4744,448.4744,1751.0
2023-06-23 13:50:00,454.2,454.53,453.63,454.43,8235.0,448.3659,448.6916,447.8032,448.5929,8235.0
2023-06-23 13:55:00,454.44,454.45,454.15,454.16,3696.0,448.6028,448.6127,448.3165,448.3264,3696.0
2023-06-23 14:00:00,454.02,454.31,453.81,454.31,2200.0,448.1882,448.4744,447.9809,448.4744,2200.0
2023-06-23 14:05:00,454.19,454.45,453.83,453.88,2867.0,448.356,448.6127,448.0006,448.05,2867.0
2023-06-23 14:10:00,453.63,453.73,453.32,453.65,2696.0,447.8032,447.9019,447.4972,447.8229,2696.0
2023-06-23 14:15:00,453.69,454.0,453.63,453.9,2653.0,447.8624,448.1684,447.8032,448.0697,2653.0
2023-06-23 14:20:00,454.04,454.36,453.74,453.98,4011.0,448.2079,448.5238,447.9118,448.1487,4011.0
2023-06-23 14:25:00,453.96,454.1,453.31,453.75,6069.0,448.1289,448.2671,447.4873,447.9216,6069.0
2023-06-23 14:30:00,453.89,453.9,453.41,453.54,1950.0,448.0598,448.0697,447.586,447.7143,1950.0
2023-06-23 14:35:00,453.45,453.45,452.76,452.76,1650.0,447.6255,447.6255,446.9444,446.9444,1650.0
2023-06-23 14:40:00,452.54,452.81,452.19,452.38,6433.0,446.7272,446.9937,446.3817,446.5692,6433.0
2023-06-23 14:45:00,452.19,452.2,451.76,452.03,4608.0,446.3817,446.3916,445.9572,446.2237,4608.0
2023-06-23 14:50:00,451.86,452.44,451.86,452.44,3163.0,446.0559,446.6285,446.0559,446.6285,3163.0
2023-06-23 14:55:00,452.48,452.59,452.22,452.43,3126.0,446.668,446.7765,446.4113,446.6186,3126.0
2023-06-23 15:00:00,452.17,452.2,451.72,452.18,7371.0,446.3619,446.3916,445.9177,446.3718,7371.0
2023-06-23 15:05:00,452.18,452.86,452.17,452.8,3760.0,446.3718,447.0431,446.3619,446.9838,3760.0
2023-06-23 15:10:00,453.04,453.28,452.91,452.91,4076.0,447.2208,447.4577,447.0924,447.0924,4076.0
2023-06-23 15:15:00,452.88,453.03,452.45,452.83,4583.0,447.0628,447.2109,446.6383,447.0135,4583.0
2023-06-23 15:20:00,453.1,453.14,452.68,452.99,3485.0,447.28,447.3195,446.8654,447.1714,3485.0
2023-06-23 15:25:00,452.97,453.43,452.84,452.84,6135.0,447.1517,447.6058,447.0233,447.0233,6135.0
2023-06-23 15:30:00,452.84,453.54,452.73,452.89,10926.0,447.0233,447.7143,446.9147,447.0727,10926.0
2023-06-23 15:35:00,453.08,453.52,453.07,453.48,6218.0,447.2602,447.6946,447.2504,447.6551,6218.0
2023-06-23 15:40:00,453.57,453.78,453.0,453.77,7363.0,447.744,447.9513,447.1813,447.9414,7363.0
2023-06-23 15:45:00,453.69,453.91,453.13,453.35,7425.0,447.8624,448.0796,447.3096,447.5268,7425.0
2023-06-23 15:50:00,453.1,453.27,451.67,452.65,81795.0,447.28,447.4478,445.8684,446.8358,81795.0
2023-06-23 15:55:00,452.8,453.22,452.39,452.6,56281.0,446.9838,447.3985,446.5791,446.7864,56281.0
2023-06-26 09:30:00,451.66,454.76,451.66,454.5,33167.0,445.8585,448.9187,445.8585,448.662,33167.0
2023-06-26 09:35:00,454.5,456.36,454.49,456.03,10937.0,448.662,450.4981,448.6521,450.1724,10937.0
2023-06-26 09:40:00,456.11,456.86,456.11,456.46,6213.0,450.2513,450.9917,450.2513,450.5968,6213.0
2023-06-26 09:45:00,457.07,458.41,456.79,457.66,24488.0,451.199,452.5218,450.9226,451.7814,24488.0
2023-06-26 09:50:00,457.04,460.42,457.04,460.4,17141.0,451.1694,454.506,451.1694,454.4862,17141.0
2023-06-26 09:55:00,460.42,462.0,460.16,461.77,26653.0,454.506,456.0657,454.2493,455.8386,26653.0
2023-06-26 10:00:00,461.98,462.38,460.5,460.77,28370.0,456.0459,456.4408,454.5849,454.8515,28370.0
2023-06-26 10:05:00,461.19,461.98,460.29,461.41,15973.0,455.2661,456.0459,454.3776,455.4833,15973.0
2023-06-26 10:10:00,460.85,461.73,460.02,461.72,9838.0,454.9304,455.7991,454.1111,455.7893,9838.0
2023-06-26 10:15:00,461.75,462.42,460.71,460.79,16038.0,455.8189,456.4803,454.7922,454.8712,16038.0
2023-06-26 10:20:00,460.47,460.81,460.05,460.05,5063.0,454.5553,454.891,454.1407,454.1407,5063.0
2023-06-26 10:25:00,460.04,460.39,459.43,460.13,5950.0,454.1308,454.4764,453.5287,454.2197,5950.0
2023-06-26 10:30:00,460.15,460.2,458.39,459.08,5918.0,454.2394,454.2888,452.502,453.1832,5918.0
2023-06-26 10:35:00,458.84,459.78,458.69,458.89,9686.0,452.9463,453.8742,452.7982,452.9956,9686.0
2023-06-26 10:40:00,458.81,458.81,457.71,458.42,3500.0,452.9166,452.9166,451.8308,452.5317,3500.0
2023-06-26 10:45:00,458.66,459.81,458.58,459.81,1622.0,452.7686,453.9038,452.6896,453.9038,1622.0
2023-06-26 10:50:00,459.8,460.56,459.69,460.13,5909.0,453.8939,454.6442,453.7853,454.2197,5909.0
2023-06-26 10:55:00,460.25,460.77,459.7,460.07,6783.0,454.3382,454.8515,453.7952,454.1605,6783.0
2023-06-26 11:00:00,460.08,460.42,459.39,459.64,6028.0,454.1703,454.506,453.4892,453.736,6028.0
2023-06-26 11:05:00,459.39,460.22,458.92,459.91,4075.0,453.4892,454.3085,453.0252,454.0025,4075.0
2023-06-26 11:10:00,459.73,460.56,459.63,460.54,6958.0,453.8248,454.6442,453.7261,454.6244,6958.0
2023-06-26 11:15:00,460.39,460.98,459.89,460.23,14553.0,454.4764,455.0588,453.9828,454.3184,14553.0
2023-06-26 11:20:00,460.06,460.57,459.86,460.56,15412.0,454.1506,454.654,453.9532,454.6442,15412.0
2023-06-26 11:25:00,460.5,461.49,460.24,460.24,12879.0,454.5849,455.5622,454.3283,454.3283,12879.0
2023-06-26 11:30:00,460.1,460.71,459.97,460.71,9768.0,454.1901,454.7922,454.0617,454.7922,9768.0
2023-06-26 11:35:00,460.52,460.83,460.0,460.17,12289.0,454.6047,454.9107,454.0914,454.2592,12289.0
2023-06-26 11:40:00,460.37,460.58,459.08,459.08,7947.0,454.4566,454.6639,453.1832,453.1832,7947.0
2023-06-26 11:45:00,459.14,460.75,459.14,460.49,4338.0,453.2424,454.8317,453.2424,454.5751,4338.0
2023-06-26 11:50:00,460.15,460.71,459.97,460.71,4895.0,454.2394,454.7922,454.0617,454.7922,4895.0
2023-06-26 11:55:00,460.55,460.77,460.22,460.75,5468.0,454.6343,454.8515,454.3085,454.8317,5468.0
2023-06-26 12:00:00,460.81,461.19,459.46,459.52,10079.0,454.891,455.2661,453.5583,453.6175,10079.0
2023-06-26 12:05:00,459.19,459.25,458.42,458.85,7345.0,453.2918,453.351,452.5317,452.9561,7345.0
2023-06-26 12:10:00,458.81,459.4,458.38,459.19,5400.0,452.9166,453.4991,452.4922,453.2918,5400.0
2023-06-26 12:15:00,458.96,459.4,458.86,458.94,14018.0,453.0647,453.4991,452.966,453.045,14018.0
2023-06-26 12:20:00,458.86,459.19,458.36,459.12,17660.0,452.966,453.2918,452.4724,453.2227,17660.0
2023-06-26 12:25:00,459.06,459.07,457.6,458.21,13181.0,453.1634,453.1733,451.7222,452.3244,13181.0
2023-06-26 12:30:00,457.98,458.49,457.69,458.12,6530.0,452.0973,452.6008,451.811,452.2355,6530.0
2023-06-26 12:35:00,458.13,458.45,457.79,458.06,4456.0,452.2454,452.5613,451.9097,452.1763,4456.0
2023-06-26 12:40:00,458.06,458.31,457.13,457.24,16406.0,452.1763,452.4231,451.2582,451.3668,16406.0
2023-06-26 12:45:00,457.12,457.34,456.38,457.06,14339.0,451.2484,451.4655,450.5179,451.1891,14339.0
2023-06-26 12:50:00,457.21,457.63,457.16,457.63,5120.0,451.3372,451.7518,451.2878,451.7518,5120.0
2023-06-26 12:55:00,457.63,458.34,457.55,458.24,5688.0,451.7518,452.4527,451.6728,452.354,5688.0
2023-06-26 13:00:00,458.22,458.78,457.92,458.2,6907.0,452.3342,452.887,452.0381,452.3145,6907.0
2023-06-26 13:05:00,458.2,458.2,457.02,457.48,2590.0,452.3145,452.3145,451.1496,451.6037,2590.0
2023-06-26 13:10:00,456.81,457.61,456.81,457.54,5375.0,450.9423,451.7321,450.9423,451.663,5375.0
2023-06-26 13:15:00,457.61,457.76,456.9,457.38,5299.0,451.7321,451.8801,451.0312,451.505,5299.0
2023-06-26 13:20:00,457.09,457.52,456.9,457.52,4978.0,451.2187,451.6432,451.0312,451.6432,4978.0
2023-06-26 13:25:00,457.33,458.0,456.91,457.99,7601.0,451.4557,452.1171,451.0411,452.1072,7601.0
2023-06-26 13:30:00,457.97,457.97,456.76,456.76,3082.0,452.0874,452.0874,450.893,450.893,3082.0
2023-06-26 13:35:00,456.54,456.64,455.85,455.96,2528.0,450.6758,450.7745,449.9947,450.1033,2528.0
2023-06-26 13:40:00,456.09,456.55,455.85,455.94,6421.0,450.2316,450.6857,449.9947,450.0835,6421.0
2023-06-26 13:45:00,455.94,456.33,455.35,455.68,4509.0,450.0835,450.4685,449.5011,449.8269,4509.0
2023-06-26 13:50:00,455.4,455.4,454.87,454.87,1276.0,449.5504,449.5504,449.0273,449.0273,1276.0
2023-06-26 13:55:00,455.0,455.66,454.93,455.51,2911.0,449.1556,449.8071,449.0865,449.659,2911.0
2023-06-26 14:00:00,455.53,455.88,455.25,455.67,3136.0,449.6788,450.0243,449.4024,449.817,3136.0
2023-06-26 14:05:00,455.23,455.5,455.0,455.1,3673.0,449.3826,449.6492,449.1556,449.2543,3673.0
2023-06-26 14:10:00,454.91,455.65,454.91,455.38,1760.0,449.0667,449.7972,449.0667,449.5307,1760.0
2023-06-26 14:15:00,455.15,455.38,455.0,455.0,3500.0,449.3037,449.5307,449.1556,449.1556,3500.0
2023-06-26 14:20:00,455.0,455.46,454.96,455.07,2575.0,449.1556,449.6097,449.1161,449.2247,2575.0
2023-06-26 14:25:00,454.97,455.49,454.93,455.49,4713.0,449.126,449.6393,449.0865,449.6393,4713.0
2023-06-26 14:30:00,455.65,456.06,455.56,455.98,3637.0,449.7972,450.202,449.7084,450.123,3637.0
2023-06-26 14:35:00,455.75,456.23,455.53,456.23,3215.0,449.896,450.3698,449.6788,450.3698,3215.0
2023-06-26 14:40:00,456.25,456.27,455.92,456.26,2600.0,450.3895,450.4093,450.0638,450.3994,2600.0
2023-06-26 14:45:00,456.2,456.2,455.69,455.7,6277.0,450.3402,450.3402,449.8367,449.8466,6277.0
2023-06-26 14:50:00,455.55,455.65,454.98,455.29,5078.0,449.6985,449.7972,449.1358,449.4419,5078.0
2023-06-26 14:55:00,455.3,455.73,455.25,455.73,3661.0,449.4517,449.8762,449.4024,449.8762,3661.0
2023-06-26 15:00:00,455.73,456.06,455.49,455.74,4859.0,449.8762,450.202,449.6393,449.8861,4859.0
2023-06-26 15:05:00,455.87,455.97,455.19,455.19,9954.0,450.0144,450.1131,449.3431,449.3431,9954.0
2023-06-26 15:10:00,455.06,455.61,454.78,455.31,3338.0,449.2148,449.7578,448.9384,449.4616,3338.0
2023-06-26 15:15:00,454.95,454.95,454.25,454.44,2220.0,449.1062,449.1062,448.4152,448.6028,2220.0
2023-06-26 15:20:00,454.25,454.61,453.6,453.61,3816.0,448.4152,448.7706,447.7736,447.7834,3816.0
2023-06-26 15:25:00,453.59,453.87,453.33,453.58,7921.0,447.7637,448.0401,447.507,447.7538,7921.0
2023-06-26 15:30:00,453.38,454.1,453.38,453.46,7056.0,447.5564,448.2671,447.5564,447.6354,7056.0
2023-06-26 15:35:00,453.55,454.07,453.22,454.03,5915.0,447.7242,448.2375,447.3985,448.198,5915.0
2023-06-26 15:40:00,454.02,454.22,453.12,453.31,9513.0,448.1882,448.3856,447.2997,447.4873,9513.0
2023-06-26 15:45:00,453.16,453.27,452.57,453.08,14018.0,447.3392,447.4478,446.7568,447.2602,14018.0
2023-06-26 15:50:00,452.71,453.42,452.4,453.0,18879.0,446.895,447.5959,446.589,447.1813,18879.0
2023-06-26 15:55:00,453.17,453.97,452.85,453.36,57506.0,447.3491,448.1388,447.0332,447.5367,57506.0
2023-06-27 09:30:00,455.89,456.29,454.62,456.02,14390.0,450.0342,450.429,448.7805,450.1625,14390.0
2023-06-27 09:35:00,456.51,457.63,456.43,456.55,7628.0,450.6462,451.7518,450.5672,450.6857,7628.0
2023-06-27 09:40:00,456.35,457.53,455.44,457.17,5125.0,450.4882,451.6531,449.5899,451.2977,5125.0
2023-06-27 09:45:00,457.19,457.49,456.64,457.11,3101.0,451.3175,451.6136,450.7745,451.2385,3101.0
2023-06-27 09:50:00,457.16,457.75,456.66,457.04,6484.0,451.2878,451.8703,450.7943,451.1694,6484.0
2023-06-27 09:55:00,456.8,456.93,456.13,456.93,7505.0,450.9325,451.0608,450.2711,451.0608,7505.0
2023-06-27 10:00:00,456.99,457.64,456.0,456.97,10606.0,451.12,451.7617,450.1427,451.1003,10606.0
2023-06-27 10:05:00,456.59,456.59,454.75,455.42,5500.0,450.7252,450.7252,448.9088,449.5702,5500.0
2023-06-27 10:10:00,455.24,455.36,454.19,455.36,4944.0,449.3925,449.511,448.356,449.511,4944.0
2023-06-27 10:15:00,455.84,455.98,455.06,455.98,3924.0,449.9848,450.123,449.2148,450.123,3924.0
2023-06-27 10:20:00,455.74,455.91,455.15,455.86,3124.0,449.8861,450.0539,449.3037,450.0045,3124.0
2023-06-27 10:25:00,455.58,456.52,455.31,455.31,3600.0,449.7281,450.6561,449.4616,449.4616,3600.0
2023-06-27 10:30:00,454.97,455.88,454.7,455.68,14135.0,449.126,450.0243,448.8594,449.8269,14135.0
2023-06-27 10:35:00,455.41,456.02,455.41,455.47,3019.0,449.5603,450.1625,449.5603,449.6195,3019.0
2023-06-27 10:40:00,455.32,455.8,455.04,455.21,4901.0,449.4715,449.9453,449.1951,449.3629,4901.0
2023-06-27 10:45:00,455.41,455.55,454.89,455.41,6136.0,449.5603,449.6985,449.047,449.5603,6136.0
2023-06-27 10:50:00,455.52,455.91,455.0,455.17,5200.0,449.6689,450.0539,449.1556,449.3234,5200.0
2023-06-27 10:55:00,455.0,455.29,454.71,455.12,4247.0,449.1556,449.4419,448.8693,449.274,4247.0
2023-06-27 11:00:00,455.12,455.26,453.93,453.98,8644.0,449.274,449.4122,448.0993,448.1487,8644.0
2023-06-27 11:05:00,453.85,454.8,453.66,454.67,22261.0,448.0204,448.9582,447.8328,448.8298,22261.0
2023-06-27 11:10:00,454.67,454.8,453.3,454.11,15154.0,448.8298,448.9582,447.4774,448.277,15154.0
2023-06-27 11:15:00,454.17,454.21,453.4,453.58,4790.0,448.3362,448.3757,447.5761,447.7538,4790.0
2023-06-27 11:20:00,453.59,454.33,453.44,454.04,7950.0,447.7637,448.4942,447.6156,448.2079,7950.0
2023-06-27 11:25:00,454.01,454.38,453.8,454.37,11825.0,448.1783,448.5436,447.971,448.5337,11825.0
2023-06-27 11:30:00,454.35,454.94,454.29,454.78,7438.0,448.5139,449.0964,448.4547,448.9384,7438.0
2023-06-27 11:35:00,454.6,454.72,454.05,454.38,9530.0,448.7607,448.8792,448.2178,448.5436,9530.0
2023-06-27 11:40:00,454.27,454.42,453.83,454.42,3400.0,448.435,448.583,448.0006,448.583,3400.0
2023-06-27 11:45:00,454.43,454.5,453.92,454.14,4014.0,448.5929,448.662,448.0895,448.3066,4014.0
2023-06-27 11:50:00,454.16,454.65,454.16,454.48,7170.0,448.3264,448.8101,448.3264,448.6423,7170.0
2023-06-27 11:55:00,454.65,454.65,454.38,454.38,2727.0,448.8101,448.8101,448.5436,448.5436,2727.0
2023-06-27 12:00:00,454.32,454.72,454.22,454.65,9609.0,448.4843,448.8792,448.3856,448.8101,9609.0
2023-06-27 12:05:00,454.7,454.72,454.39,454.43,4923.0,448.8594,448.8792,448.5534,448.5929,4923.0
2023-06-27 12:10:00,454.36,454.87,454.33,454.87,9900.0,448.5238,449.0273,448.4942,449.0273,9900.0
2023-06-27 12:15:00,454.97,455.98,454.97,455.67,9703.0,449.126,450.123,449.126,449.817,9703.0
2023-06-27 12:20:00,455.67,456.02,455.17,455.91,10223.0,449.817,450.1625,449.3234,450.0539,10223.0
2023-06-27 12:25:00,455.91,456.63,455.88,456.45,10340.0,450.0539,450.7646,450.0243,450.587,10340.0
2023-06-27 12:30:00,456.44,456.47,455.84,455.93,5295.0,450.5771,450.6067,449.9848,450.0736,5295.0
2023-06-27 12:35:00,455.93,456.21,455.68,456.06,4619.0,450.0736,450.35,449.8269,450.202,4619.0
2023-06-27 12:40:00,456.01,456.69,456.0,456.64,3401.0,450.1526,450.8239,450.1427,450.7745,3401.0
2023-06-27 12:45:00,456.63,456.74,455.91,456.5,12612.0,450.7646,450.8732,450.0539,450.6363,12612.0
2023-06-27 12:50:00,456.9,457.62,456.88,457.01,15613.0,451.0312,451.7419,451.0114,451.1398,15613.0
2023-06-27 12:55:00,457.1,457.1,456.7,456.97,1354.0,451.2286,451.2286,450.8337,451.1003,1354.0
2023-06-27 13:00:00,457.08,457.32,457.07,457.25,1143.0,451.2089,451.4458,451.199,451.3767,1143.0
2023-06-27 13:05:00,456.81,456.86,456.47,456.76,2510.0,450.9423,450.9917,450.6067,450.893,2510.0
2023-06-27 13:10:00,457.22,457.39,456.84,456.84,1695.0,451.3471,451.5149,450.972,450.972,1695.0
2023-06-27 13:15:00,457.22,457.75,457.1,457.75,1300.0,451.3471,451.8703,451.2286,451.8703,1300.0
2023-06-27 13:20:00,457.95,458.72,457.95,458.72,3687.0,452.0677,452.8278,452.0677,452.8278,3687.0
2023-06-27 13:25:00,458.51,458.86,457.98,458.09,4620.0,452.6205,452.966,452.0973,452.2059,4620.0
2023-06-27 13:30:00,458.29,459.21,458.28,458.79,3030.0,452.4033,453.3115,452.3935,452.8969,3030.0
2023-06-27 13:35:00,458.64,459.35,458.64,459.03,1110.0,452.7488,453.4497,452.7488,453.1338,1110.0
2023-06-27 13:40:00,459.18,459.61,458.96,458.96,3517.0,453.2819,453.7064,453.0647,453.0647,3517.0
2023-06-27 13:45:00,458.89,459.46,458.89,459.42,3400.0,452.9956,453.5583,452.9956,453.5188,3400.0
2023-06-27 13:50:00,459.54,459.67,458.92,458.92,4818.0,453.6373,453.7656,453.0252,453.0252,4818.0
2023-06-27 13:55:00,459.12,459.12,458.68,459.12,2100.0,453.2227,453.2227,452.7883,453.2227,2100.0
2023-06-27 14:00:00,459.17,459.45,459.05,459.45,2027.0,453.272,453.5484,453.1536,453.5484,2027.0
2023-06-27 14:05:00,459.4,459.41,458.5,458.5,4003.0,453.4991,453.5089,452.6106,452.6106,4003.0
2023-06-27 14:10:00,458.7,458.98,458.51,458.95,4689.0,452.8081,453.0845,452.6205,453.0548,4689.0
2023-06-27 14:15:00,458.95,459.17,458.77,458.94,5908.0,453.0548,453.272,452.8772,453.045,5908.0
2023-06-27 14:20:00,458.95,459.22,458.44,458.54,4206.0,453.0548,453.3214,452.5514,452.6501,4206.0
2023-06-27 14:25:00,458.53,458.93,458.4,458.9,9144.0,452.6402,453.0351,452.5119,453.0055,9144.0
2023-06-27 14:30:00,459.0,459.42,458.77,459.37,7885.0,453.1042,453.5188,452.8772,453.4695,7885.0
2023-06-27 14:35:00,459.34,459.71,459.25,459.58,6134.0,453.4398,453.8051,453.351,453.6768,6134.0
2023-06-27 14:40:00,459.43,459.43,459.09,459.32,4462.0,453.5287,453.5287,453.1931,453.4201,4462.0
2023-06-27 14:45:00,459.28,459.76,459.28,459.73,1037.0,453.3806,453.8544,453.3806,453.8248,1037.0
2023-06-27 14:50:00,459.59,460.41,459.46,460.06,3169.0,453.6866,454.4961,453.5583,454.1506,3169.0
2023-06-27 14:55:00,459.79,459.83,459.42,459.79,4676.0,453.8841,453.9235,453.5188,453.8841,4676.0
2023-06-27 15:00:00,459.73,460.21,459.72,460.19,2807.0,453.8248,454.2987,453.815,454.2789,2807.0
2023-06-27 15:05:00,460.22,460.55,460.04,460.04,6522.0,454.3085,454.6343,454.1308,454.1308,6522.0
2023-06-27 15:10:00,460.05,460.59,460.05,460.48,4187.0,454.1407,454.6738,454.1407,454.5652,4187.0
2023-06-27 15:15:00,460.48,460.81,460.09,460.11,6531.0,454.5652,454.891,454.1802,454.1999,6531.0
2023-06-27 15:20:00,460.13,460.2,459.77,460.14,6897.0,454.2197,454.2888,453.8643,454.2296,6897.0
2023-06-27 15:25:00,460.19,460.64,459.86,460.52,4951.0,454.2789,454.7231,453.9532,454.6047,4951.0
2023-06-27 15:30:00,460.52,460.57,459.54,459.79,11161.0,454.6047,454.654,453.6373,453.8841,11161.0
2023-06-27 15:35:00,459.81,460.11,459.64,459.98,10639.0,453.9038,454.1999,453.736,454.0716,10639.0
2023-06-27 15:40:00,459.98,460.07,459.49,459.64,17645.0,454.0716,454.1605,453.5879,453.736,17645.0
2023-06-27 15:45:00,459.6,459.6,458.8,459.1,16876.0,453.6965,453.6965,452.9068,453.2029,16876.0
2023-06-27 15:50:00,459.14,459.61,458.48,459.19,32202.0,453.2424,453.7064,452.5909,453.2918,32202.0
2023-06-27 15:55:00,459.34,459.65,458.55,459.0,40746.0,453.4398,453.7459,452.66,453.1042,40746.0
2023-06-28 09:30:00,459.16,459.6,457.95,459.17,19599.0,453.2622,453.6965,452.0677,453.272,19599.0
2023-06-28 09:35:00,459.0,459.0,457.45,458.16,4854.0,453.1042,453.1042,451.5741,452.275,4854.0
2023-06-28 09:40:00,457.75,457.86,455.29,455.89,9804.0,451.8703,451.9788,449.4419,450.0342,9804.0
2023-06-28 09:45:00,455.98,456.96,455.62,456.38,6599.0,450.123,451.0904,449.7676,450.5179,6599.0
2023-06-28 09:50:00,455.89,457.05,455.67,455.75,6890.0,450.0342,451.1793,449.817,449.896,6890.0
2023-06-28 09:55:00,456.19,458.55,456.07,458.55,3934.0,450.3303,452.66,450.2118,452.66,3934.0
2023-06-28 10:00:00,457.77,458.07,456.24,456.31,5551.0,451.89,452.1862,450.3797,450.4488,5551.0
2023-06-28 10:05:00,456.14,456.56,455.01,455.01,4729.0,450.2809,450.6955,449.1655,449.1655,4729.0
2023-06-28 10:10:00,455.52,455.52,454.23,454.69,5966.0,449.6689,449.6689,448.3955,448.8496,5966.0
2023-06-28 10:15:00,454.74,456.41,454.61,456.3,5186.0,448.8989,450.5475,448.7706,450.4389,5186.0
2023-06-28 10:20:00,456.33,456.99,455.68,455.68,27317.0,450.4685,451.12,449.8269,449.8269,27317.0
2023-06-28 10:25:00,455.87,457.7,455.84,457.51,8809.0,450.0144,451.8209,449.9848,451.6333,8809.0
2023-06-28 10:30:00,457.73,458.98,457.58,458.64,8845.0,451.8505,453.0845,451.7024,452.7488,8845.0
2023-06-28 10:35:00,458.64,459.2,458.26,458.42,21546.0,452.7488,453.3016,452.3737,452.5317,21546.0
2023-06-28 10:40:00,459.07,459.14,458.11,458.11,4669.0,453.1733,453.2424,452.2256,452.2256,4669.0
2023-06-28 10:45:00,458.12,458.35,457.7,458.13,3242.0,452.2355,452.4626,451.8209,452.2454,3242.0
2023-06-28 10:50:00,458.53,458.56,457.94,458.23,6365.0,452.6402,452.6699,452.0578,452.3441,6365.0
2023-06-28 10:55:00,458.25,458.58,457.65,457.65,8049.0,452.3638,452.6896,451.7715,451.7715,8049.0
2023-06-28 11:00:00,457.74,458.3,457.26,458.25,3370.0,451.8604,452.4132,451.3866,452.3638,3370.0
2023-06-28 11:05:00,458.25,458.26,457.67,458.21,3601.0,452.3638,452.3737,451.7913,452.3244,3601.0
2023-06-28 11:10:00,457.98,457.98,457.31,457.81,5863.0,452.0973,452.0973,451.4359,451.9295,5863.0
2023-06-28 11:15:00,457.88,459.31,457.88,459.11,4111.0,451.9986,453.4102,451.9986,453.2128,4111.0
2023-06-28 11:20:00,458.77,458.77,457.0,457.0,3486.0,452.8772,452.8772,451.1299,451.1299,3486.0
2023-06-28 11:25:00,456.14,457.0,455.91,456.99,4413.0,450.2809,451.1299,450.0539,451.12,4413.0
2023-06-28 11:30:00,456.91,457.24,456.78,457.01,2954.0,451.0411,451.3668,450.9127,451.1398,2954.0
2023-06-28 11:35:00,456.88,457.38,456.57,457.3,2954.0,451.0114,451.505,450.7054,451.426,2954.0
2023-06-28 11:40:00,457.35,457.35,455.47,455.66,16722.0,451.4754,451.4754,449.6195,449.8071,16722.0
2023-06-28 11:45:00,455.79,455.94,455.03,455.36,11047.0,449.9354,450.0835,449.1852,449.511,11047.0
2023-06-28 11:50:00,455.18,455.87,454.71,455.84,8455.0,449.3333,450.0144,448.8693,449.9848,8455.0
2023-06-28 11:55:00,456.02,456.82,456.02,456.56,3636.0,450.1625,450.9522,450.1625,450.6955,3636.0
2023-06-28 12:00:00,456.3,456.3,455.67,456.09,2500.0,450.4389,450.4389,449.817,450.2316,2500.0
2023-06-28 12:05:00,456.09,457.26,456.08,456.95,3805.0,450.2316,451.3866,450.2217,451.0805,3805.0
2023-06-28 12:10:00,457.29,458.01,457.14,457.43,3978.0,451.4162,452.1269,451.2681,451.5544,3978.0
2023-06-28 12:15:00,457.46,457.52,457.03,457.21,7729.0,451.584,451.6432,451.1595,451.3372,7729.0
2023-06-28 12:20:00,457.27,457.86,456.84,457.79,4206.0,451.3964,451.9788,450.972,451.9097,4206.0
2023-06-28 12:25:00,457.45,457.46,456.39,456.83,5400.0,451.5741,451.584,450.5277,450.9621,5400.0
2023-06-28 12:30:00,456.6,456.62,455.88,456.62,2400.0,450.735,450.7548,450.0243,450.7548,2400.0
2023-06-28 12:35:00,456.4,456.62,455.5,456.3,11443.0,450.5376,450.7548,449.6492,450.4389,11443.0
2023-06-28 12:40:00,456.22,456.22,453.53,453.57,4052.0,450.3599,450.3599,447.7045,447.744,4052.0
2023-06-28 12:45:00,453.76,454.55,453.52,454.05,3166.0,447.9315,448.7114,447.6946,448.2178,3166.0
2023-06-28 12:50:00,454.04,454.82,453.05,453.08,3949.0,448.2079,448.9779,447.2306,447.2602,3949.0
2023-06-28 12:55:00,452.81,453.31,452.66,453.24,2581.0,446.9937,447.4873,446.8456,447.4182,2581.0
2023-06-28 13:00:00,453.27,453.77,452.64,453.15,5013.0,447.4478,447.9414,446.8259,447.3293,5013.0
2023-06-28 13:05:00,453.31,453.83,453.03,453.03,4367.0,447.4873,448.0006,447.2109,447.2109,4367.0
2023-06-28 13:10:00,452.78,453.18,452.51,453.18,3061.0,446.9641,447.359,446.6976,447.359,3061.0
2023-06-28 13:15:00,453.28,453.28,452.81,453.03,2664.0,447.4577,447.4577,446.9937,447.2109,2664.0
2023-06-28 13:20:00,453.08,454.6,453.07,454.21,4200.0,447.2602,448.7607,447.2504,448.3757,4200.0
2023-06-28 13:25:00,454.32,454.78,454.32,454.66,2220.0,448.4843,448.9384,448.4843,448.82,2220.0
2023-06-28 13:30:00,455.24,455.61,454.3,454.31,3855.0,449.3925,449.7578,448.4646,448.4744,3855.0
2023-06-28 13:35:00,454.22,455.06,454.15,454.91,4700.0,448.3856,449.2148,448.3165,449.0667,4700.0
2023-06-28 13:40:00,455.13,455.13,454.35,454.82,3328.0,449.2839,449.2839,448.5139,448.9779,3328.0
2023-06-28 13:45:00,454.87,454.87,454.35,454.35,1300.0,449.0273,449.0273,448.5139,448.5139,1300.0
2023-06-28 13:50:00,454.13,454.61,453.96,454.61,1931.0,448.2968,448.7706,448.1289,448.7706,1931.0
2023-06-28 13:55:00,454.55,455.13,453.64,453.95,3920.0,448.7114,449.2839,447.8131,448.1191,3920.0
2023-06-28 14:00:00,453.97,455.29,453.7,454.95,3609.0,448.1388,449.4419,447.8723,449.1062,3609.0
2023-06-28 14:05:00,455.11,455.55,454.66,455.14,4806.0,449.2642,449.6985,448.82,449.2938,4806.0
2023-06-28 14:10:00,454.87,455.39,454.86,455.21,1900.0,449.0273,449.5406,449.0174,449.3629,1900.0
2023-06-28 14:15:00,455.29,455.67,455.13,455.54,1714.0,449.4419,449.817,449.2839,449.6887,1714.0
2023-06-28 14:20:00,455.46,455.61,455.43,455.61,1136.0,449.6097,449.7578,449.5801,449.7578,1136.0
2023-06-28 14:25:00,455.28,455.88,455.28,455.88,2244.0,449.432,450.0243,449.432,450.0243,2244.0
2023-06-28 14:30:00,455.83,456.44,455.83,456.44,3097.0,449.9749,450.5771,449.9749,450.5771,3097.0
2023-06-28 14:35:00,456.28,456.62,455.82,455.82,2044.0,450.4191,450.7548,449.9651,449.9651,2044.0
2023-06-28 14:40:00,455.72,456.33,455.4,456.08,3022.0,449.8663,450.4685,449.5504,450.2217,3022.0
2023-06-28 14:45:00,456.2,456.88,455.83,456.77,6649.0,450.3402,451.0114,449.9749,450.9029,6649.0
2023-06-28 14:50:00,456.68,456.69,455.82,455.83,4273.0,450.814,450.8239,449.9651,449.9749,4273.0
2023-06-28 14:55:00,455.76,455.98,455.29,455.83,4028.0,449.9058,450.123,449.4419,449.9749,4028.0
2023-06-28 15:00:00,456.04,456.06,454.86,455.05,3306.0,450.1822,450.202,449.0174,449.2049,3306.0
2023-06-28 15:05:00,455.09,455.1,454.53,454.95,3568.0,449.2444,449.2543,448.6916,449.1062,3568.0
2023-06-28 15:10:00,455.05,457.06,455.05,456.97,17996.0,449.2049,451.1891,449.2049,451.1003,17996.0
2023-06-28 15:15:00,456.81,459.91,456.81,459.78,85727.0,450.9423,454.0025,450.9423,453.8742,85727.0
2023-06-28 15:20:00,459.54,459.56,456.98,458.42,42412.0,453.6373,453.657,451.1102,452.5317,42412.0
2023-06-28 15:25:00,458.1,458.3,457.22,457.96,18167.0,452.2158,452.4132,451.3471,452.0776,18167.0
2023-06-28 15:30:00,457.92,458.22,457.49,457.72,9358.0,452.0381,452.3342,451.6136,451.8406,9358.0
2023-06-28 15:35:00,457.73,458.0,457.69,457.96,3912.0,451.8505,452.1171,451.811,452.0776,3912.0
2023-06-28 15:40:00,457.97,458.54,457.79,458.14,7032.0,452.0874,452.6501,451.9097,452.2553,7032.0
2023-06-28 15:45:00,458.14,458.52,458.05,458.5,7948.0,452.2553,452.6304,452.1664,452.6106,7948.0
2023-06-28 15:50:00,458.45,459.28,458.24,458.91,28096.0,452.5613,453.3806,452.354,453.0154,28096.0
2023-06-28 15:55:00,458.88,459.91,458.49,459.8,67348.0,452.9857,454.0025,452.6008,453.8939,67348.0
2023-06-29 09:30:00,460.69,460.85,458.69,460.36,36529.0,454.7725,454.9304,452.7982,454.4467,36529.0
2023-06-29 09:35:00,460.47,460.95,459.4,460.0,11664.0,454.5553,455.0292,453.4991,454.0914,11664.0
2023-06-29 09:40:00,460.0,460.8,457.07,457.07,5809.0,454.0914,454.8811,451.199,451.199,5809.0
2023-06-29 09:45:00,456.72,460.2,456.72,459.83,6013.0,450.8535,454.2888,450.8535,453.9235,6013.0
2023-06-29 09:50:00,459.76,460.1,458.11,458.49,8210.0,453.8544,454.1901,452.2256,452.6008,8210.0
2023-06-29 09:55:00,458.36,458.36,456.74,457.9,5701.0,452.4724,452.4724,450.8732,452.0183,5701.0
2023-06-29 10:00:00,458.19,458.95,458.1,458.62,8597.0,452.3046,453.0548,452.2158,452.7291,8597.0
2023-06-29 10:05:00,458.74,459.3,456.31,456.66,18495.0,452.8475,453.4004,450.4488,450.7943,18495.0
2023-06-29 10:10:00,456.66,457.89,455.99,457.89,4242.0,450.7943,452.0085,450.1329,452.0085,4242.0
2023-06-29 10:15:00,458.13,458.57,457.63,457.93,7831.0,452.2454,452.6797,451.7518,452.048,7831.0
2023-06-29 10:20:00,458.24,459.06,457.56,457.85,6416.0,452.354,453.1634,451.6827,451.969,6416.0
2023-06-29 10:25:00,457.61,457.64,456.11,456.29,7993.0,451.7321,451.7617,450.2513,450.429,7993.0
2023-06-29 10:30:00,456.09,456.86,455.19,456.81,5269.0,450.2316,450.9917,449.3431,450.9423,5269.0
2023-06-29 10:35:00,456.85,457.06,455.55,456.24,3827.0,450.9818,451.1891,449.6985,450.3797,3827.0
2023-06-29 10:40:00,455.99,456.27,454.57,455.39,8350.0,450.1329,450.4093,448.7311,449.5406,8350.0
2023-06-29 10:45:00,455.27,455.75,454.12,455.75,8666.0,449.4221,449.896,448.2869,449.896,8666.0
2023-06-29 10:50:00,455.61,455.87,455.1,455.14,4208.0,449.7578,450.0144,449.2543,449.2938,4208.0
2023-06-29 10:55:00,455.47,456.34,455.15,455.89,6006.0,449.6195,450.4784,449.3037,450.0342,6006.0
2023-06-29 11:00:00,455.99,456.37,455.8,456.15,2600.0,450.1329,450.508,449.9453,450.2908,2600.0
2023-06-29 11:05:00,456.25,456.58,455.77,456.31,6549.0,450.3895,450.7153,449.9157,450.4488,6549.0
2023-06-29 11:10:00,456.08,456.74,456.01,456.74,2807.0,450.2217,450.8732,450.1526,450.8732,2807.0
2023-06-29 11:15:00,456.73,457.51,456.23,457.24,7449.0,450.8634,451.6333,450.3698,451.3668,7449.0
2023-06-29 11:20:00,457.5,458.14,457.5,457.87,4746.0,451.6235,452.2553,451.6235,451.9887,4746.0
2023-06-29 11:25:00,457.95,458.58,457.75,458.58,2433.0,452.0677,452.6896,451.8703,452.6896,2433.0
2023-06-29 11:30:00,458.68,458.84,458.2,458.48,4245.0,452.7883,452.9463,452.3145,452.5909,4245.0
2023-06-29 11:35:00,458.39,458.77,457.99,458.58,3252.0,452.502,452.8772,452.1072,452.6896,3252.0
2023-06-29 11:40:00,458.58,458.96,458.17,458.27,5007.0,452.6896,453.0647,452.2849,452.3836,5007.0
2023-06-29 11:45:00,458.28,458.68,458.25,458.25,1931.0,452.3935,452.7883,452.3638,452.3638,1931.0
2023-06-29 11:50:00,458.38,458.76,458.38,458.68,2836.0,452.4922,452.8673,452.4922,452.7883,2836.0
2023-06-29 11:55:00,458.74,458.76,458.37,458.45,1728.0,452.8475,452.8673,452.4823,452.5613,1728.0
2023-06-29 12:00:00,458.53,459.03,457.62,457.62,7202.0,452.6402,453.1338,451.7419,451.7419,7202.0
2023-06-29 12:05:00,457.85,457.85,457.49,457.5,800.0,451.969,451.969,451.6136,451.6235,800.0
2023-06-29 12:10:00,457.55,457.55,456.38,457.21,3330.0,451.6728,451.6728,450.5179,451.3372,3330.0
2023-06-29 12:15:00,457.34,457.68,456.28,457.68,2447.0,451.4655,451.8012,450.4191,451.8012,2447.0
2023-06-29 12:20:00,457.66,457.89,457.43,457.7,2169.0,451.7814,452.0085,451.5544,451.8209,2169.0
2023-06-29 12:25:00,457.47,458.04,457.23,457.63,4157.0,451.5939,452.1565,451.3569,451.7518,4157.0
2023-06-29 12:30:00,457.83,457.83,457.18,457.34,1300.0,451.9492,451.9492,451.3076,451.4655,1300.0
2023-06-29 12:35:00,457.47,457.58,456.46,456.97,2867.0,451.5939,451.7024,450.5968,451.1003,2867.0
2023-06-29 12:40:00,456.83,458.27,456.83,458.27,4530.0,450.9621,452.3836,450.9621,452.3836,4530.0
2023-06-29 12:45:00,458.16,458.29,457.91,457.96,1426.0,452.275,452.4033,452.0282,452.0776,1426.0
2023-06-29 12:50:00,457.64,457.71,456.97,456.98,1000.0,451.7617,451.8308,451.1003,451.1102,1000.0
2023-06-29 12:55:00,456.9,456.9,456.01,456.31,2828.0,451.0312,451.0312,450.1526,450.4488,2828.0
2023-06-29 13:00:00,456.3,456.77,456.29,456.63,2206.0,450.4389,450.9029,450.429,450.7646,2206.0
2023-06-29 13:05:00,456.37,457.29,455.75,457.04,2226.0,450.508,451.4162,449.896,451.1694,2226.0
2023-06-29 13:10:00,457.09,457.35,456.44,456.44,1935.0,451.2187,451.4754,450.5771,450.5771,1935.0
2023-06-29 13:15:00,456.52,457.09,456.52,456.94,1400.0,450.6561,451.2187,450.6561,451.0707,1400.0
2023-06-29 13:20:00,456.95,457.15,456.73,457.01,1105.0,451.0805,451.278,450.8634,451.1398,1105.0
2023-06-29 13:25:00,457.12,457.34,456.84,456.87,5291.0,451.2484,451.4655,450.972,451.0016,5291.0
2023-06-29 13:30:00,456.83,456.83,455.54,455.86,5440.0,450.9621,450.9621,449.6887,450.0045,5440.0
2023-06-29 13:35:00,455.9,456.12,455.46,455.77,6225.0,450.044,450.2612,449.6097,449.9157,6225.0
2023-06-29 13:40:00,455.59,455.61,455.0,455.36,4242.0,449.738,449.7578,449.1556,449.511,4242.0
2023-06-29 13:45:00,455.26,456.05,454.91,455.74,10050.0,449.4122,450.1921,449.0667,449.8861,10050.0
2023-06-29 13:50:00,455.85,456.11,455.78,455.91,11128.0,449.9947,450.2513,449.9256,450.0539,11128.0
2023-06-29 13:55:00,455.92,456.06,454.78,455.17,9220.0,450.0638,450.202,448.9384,449.3234,9220.0
2023-06-29 14:00:00,455.17,455.31,454.67,455.28,17514.0,449.3234,449.4616,448.8298,449.432,17514.0
2023-06-29 14:05:00,455.19,455.19,454.03,454.04,8270.0,449.3431,449.3431,448.198,448.2079,8270.0
2023-06-29 14:10:00,453.95,454.58,453.79,453.99,9332.0,448.1191,448.741,447.9611,448.1586,9332.0
2023-06-29 14:15:00,453.8,454.67,453.8,454.35,8208.0,447.971,448.8298,447.971,448.5139,8208.0
2023-06-29 14:20:00,454.35,454.64,454.31,454.45,6699.0,448.5139,448.8002,448.4744,448.6127,6699.0
2023-06-29 14:25:00,454.59,454.73,454.21,454.54,12773.0,448.7509,448.8891,448.3757,448.7015,12773.0
2023-06-29 14:30:00,454.48,454.73,453.88,453.88,11571.0,448.6423,448.8891,448.05,448.05,11571.0
2023-06-29 14:35:00,453.81,454.48,453.38,454.48,5223.0,447.9809,448.6423,447.5564,448.6423,5223.0
2023-06-29 14:40:00,454.36,454.48,453.68,454.48,2788.0,448.5238,448.6423,447.8525,448.6423,2788.0
2023-06-29 14:45:00,454.4,454.94,454.32,454.63,8905.0,448.5633,449.0964,448.4843,448.7903,8905.0
2023-06-29 14:50:00,454.48,454.48,453.51,453.52,3201.0,448.6423,448.6423,447.6847,447.6946,3201.0
2023-06-29 14:55:00,453.58,454.29,453.45,454.2,5274.0,447.7538,448.4547,447.6255,448.3659,5274.0
2023-06-29 15:00:00,454.21,454.54,454.13,454.44,3617.0,448.3757,448.7015,448.2968,448.6028,3617.0
2023-06-29 15:05:00,454.46,454.76,454.46,454.73,5894.0,448.6225,448.9187,448.6225,448.8891,5894.0
2023-06-29 15:10:00,454.73,454.97,454.42,454.42,4299.0,448.8891,449.126,448.583,448.583,4299.0
2023-06-29 15:15:00,454.69,454.75,454.32,454.5,4560.0,448.8496,448.9088,448.4843,448.662,4560.0
2023-06-29 15:20:00,454.63,455.04,454.22,454.46,4648.0,448.7903,449.1951,448.3856,448.6225,4648.0
2023-06-29 15:25:00,454.47,455.22,454.47,455.02,4771.0,448.6324,449.3728,448.6324,449.1753,4771.0
2023-06-29 15:30:00,454.98,455.39,454.85,454.85,9490.0,449.1358,449.5406,449.0075,449.0075,9490.0
2023-06-29 15:35:00,454.88,454.99,454.48,454.77,6518.0,449.0371,449.1457,448.6423,448.9285,6518.0
2023-06-29 15:40:00,454.71,454.98,454.4,454.75,12093.0,448.8693,449.1358,448.5633,448.9088,12093.0
2023-06-29 15:45:00,454.72,455.95,454.71,455.42,9656.0,448.8792,450.0934,448.8693,449.5702,9656.0
2023-06-29 15:50:00,454.95,455.97,454.72,454.74,27002.0,449.1062,450.1131,448.8792,448.8989,27002.0
2023-06-29 15:55:00,454.74,455.93,454.33,455.82,46167.0,448.8989,450.0736,448.4942,449.9651,46167.0
2023-06-30 09:30:00,457.14,459.21,455.81,458.91,31942.0,451.2681,453.3115,449.9552,453.0154,31942.0
2023-06-30 09:35:00,458.71,459.28,456.4,457.26,14539.0,452.8179,453.3806,450.5376,451.3866,14539.0
2023-06-30 09:40:00,457.03,457.36,455.79,456.31,12478.0,451.1595,451.4853,449.9354,450.4488,12478.0
2023-06-30 09:45:00,456.37,457.61,455.95,457.51,19087.0,450.508,451.7321,450.0934,451.6333,19087.0
2023-06-30 09:50:00,457.78,458.58,456.26,457.4,21550.0,451.8999,452.6896,450.3994,451.5248,21550.0
2023-06-30 09:55:00,457.84,457.87,456.0,457.08,16167.0,451.9591,451.9887,450.1427,451.2089,16167.0
2023-06-30 10:00:00,457.18,458.25,456.98,456.98,16400.0,451.3076,452.3638,451.1102,451.1102,16400.0
2023-06-30 10:05:00,456.98,457.44,455.34,455.34,43096.0,451.1102,451.5642,449.4912,449.4912,43096.0
2023-06-30 10:10:00,455.5,455.85,454.53,454.95,22628.0,449.6492,449.9947,448.6916,449.1062,22628.0
2023-06-30 10:15:00,454.85,455.69,454.77,455.45,24355.0,449.0075,449.8367,448.9285,449.5998,24355.0
2023-06-30 10:20:00,455.31,456.39,454.27,454.27,26266.0,449.4616,450.5277,448.435,448.435,26266.0
2023-06-30 10:25:00,454.48,455.26,454.16,454.85,43631.0,448.6423,449.4122,448.3264,449.0075,43631.0
2023-06-30 10:30:00,454.87,457.05,454.76,456.83,31112.0,449.0273,451.1793,448.9187,450.9621,31112.0
2023-06-30 10:35:00,456.9,459.0,456.9,458.84,11641.0,451.0312,453.1042,451.0312,452.9463,11641.0
2023-06-30 10:40:00,459.25,461.08,459.08,460.56,10897.0,453.351,455.1575,453.1832,454.6442,10897.0
2023-06-30 10:45:00,460.78,461.53,459.92,459.92,11925.0,454.8613,455.6017,454.0124,454.0124,11925.0
2023-06-30 10:50:00,459.44,461.69,459.28,461.69,8696.0,453.5386,455.7597,453.3806,455.7597,8696.0
2023-06-30 10:55:00,461.84,461.98,459.54,459.77,5141.0,455.9077,456.0459,453.6373,453.8643,5141.0
2023-06-30 11:00:00,459.68,460.04,459.37,459.96,5139.0,453.7755,454.1308,453.4695,454.0519,5139.0
2023-06-30 11:05:00,459.5,460.49,458.99,460.49,13662.0,453.5978,454.5751,453.0943,454.5751,13662.0
2023-06-30 11:10:00,460.32,460.71,459.72,460.07,4357.0,454.4073,454.7922,453.815,454.1605,4357.0
2023-06-30 11:15:00,460.15,460.72,459.9,459.9,8848.0,454.2394,454.8021,453.9926,453.9926,8848.0
2023-06-30 11:20:00,459.99,460.08,458.96,459.14,5319.0,454.0815,454.1703,453.0647,453.2424,5319.0
2023-06-30 11:25:00,459.03,459.14,458.35,458.36,4197.0,453.1338,453.2424,452.4626,452.4724,4197.0
2023-06-30 11:30:00,458.19,458.36,457.49,457.91,4722.0,452.3046,452.4724,451.6136,452.0282,4722.0
2023-06-30 11:35:00,458.0,458.42,457.29,457.3,2504.0,452.1171,452.5317,451.4162,451.426,2504.0
2023-06-30 11:40:00,456.65,456.95,456.52,456.82,4576.0,450.7844,451.0805,450.6561,450.9522,4576.0
2023-06-30 11:45:00,456.75,457.45,456.71,457.27,2310.0,450.8831,451.5741,450.8436,451.3964,2310.0
2023-06-30 11:50:00,457.44,457.72,457.19,457.65,3138.0,451.5642,451.8406,451.3175,451.7715,3138.0
2023-06-30 11:55:00,457.6,458.1,457.6,457.99,3053.0,451.7222,452.2158,451.7222,452.1072,3053.0
2023-06-30 12:00:00,458.23,458.64,458.23,458.61,2931.0,452.3441,452.7488,452.3441,452.7192,2931.0
2023-06-30 12:05:00,459.06,459.12,457.94,457.94,2960.0,453.1634,453.2227,452.0578,452.0578,2960.0
2023-06-30 12:10:00,457.78,458.09,457.18,457.53,11698.0,451.8999,452.2059,451.3076,451.6531,11698.0
2023-06-30 12:15:00,457.5,458.1,457.35,458.1,2843.0,451.6235,452.2158,451.4754,452.2158,2843.0
2023-06-30 12:20:00,458.3,458.88,458.26,458.44,2908.0,452.4132,452.9857,452.3737,452.5514,2908.0
2023-06-30 12:25:00,458.4,458.61,458.14,458.56,1113.0,452.5119,452.7192,452.2553,452.6699,1113.0
2023-06-30 12:30:00,458.71,459.16,458.6,458.82,3383.0,452.8179,453.2622,452.7093,452.9265,3383.0
2023-06-30 12:35:00,458.74,459.25,458.74,459.04,2165.0,452.8475,453.351,452.8475,453.1437,2165.0
2023-06-30 12:40:00,459.19,459.37,458.85,459.37,2800.0,453.2918,453.4695,452.9561,453.4695,2800.0
2023-06-30 12:45:00,459.55,460.18,459.51,459.83,5719.0,453.6471,454.269,453.6077,453.9235,5719.0
2023-06-30 12:50:00,459.8,459.8,459.44,459.52,2620.0,453.8939,453.8939,453.5386,453.6175,2620.0
2023-06-30 12:55:00,459.39,459.65,459.19,459.24,4505.0,453.4892,453.7459,453.2918,453.3411,4505.0
2023-06-30 13:00:00,459.07,459.21,458.34,458.35,9415.0,453.1733,453.3115,452.4527,452.4626,9415.0
2023-06-30 13:05:00,458.43,460.07,458.42,459.38,4402.0,452.5415,454.1605,452.5317,453.4793,4402.0
2023-06-30 13:10:00,459.33,459.82,459.0,459.41,6766.0,453.43,453.9137,453.1042,453.5089,6766.0
2023-06-30 13:15:00,459.53,459.54,459.0,459.0,4466.0,453.6274,453.6373,453.1042,453.1042,4466.0
2023-06-30 13:20:00,459.17,460.11,459.06,459.81,6729.0,453.272,454.1999,453.1634,453.9038,6729.0
2023-06-30 13:25:00,459.92,459.92,459.39,459.4,1553.0,454.0124,454.0124,453.4892,453.4991,1553.0
2023-06-30 13:30:00,459.4,460.14,459.39,460.0,21863.0,453.4991,454.2296,453.4892,454.0914,21863.0
2023-06-30 13:35:00,459.96,460.11,459.27,459.34,7934.0,454.0519,454.1999,453.3707,453.4398,7934.0
2023-06-30 13:40:00,459.27,459.74,459.18,459.74,4136.0,453.3707,453.8347,453.2819,453.8347,4136.0
2023-06-30 13:45:00,459.6,460.27,459.53,459.98,19401.0,453.6965,454.3579,453.6274,454.0716,19401.0
2023-06-30 13:50:00,460.0,460.06,459.81,460.0,9864.0,454.0914,454.1506,453.9038,454.0914,9864.0
2023-06-30 13:55:00,459.8,460.0,459.26,459.29,3721.0,453.8939,454.0914,453.3609,453.3905,3721.0
2023-06-30 14:00:00,459.44,459.68,459.37,459.53,1600.0,453.5386,453.7755,453.4695,453.6274,1600.0
2023-06-30 14:05:00,459.63,459.85,459.0,459.08,11931.0,453.7261,453.9433,453.1042,453.1832,11931.0
2023-06-30 14:10:00,459.0,459.13,458.66,458.66,2126.0,453.1042,453.2325,452.7686,452.7686,2126.0
2023-06-30 14:15:00,458.73,459.28,458.71,458.93,6606.0,452.8377,453.3806,452.8179,453.0351,6606.0
2023-06-30 14:20:00,458.93,459.29,458.61,458.75,4582.0,453.0351,453.3905,452.7192,452.8574,4582.0
2023-06-30 14:25:00,458.57,459.5,458.35,459.4,4686.0,452.6797,453.5978,452.4626,453.4991,4686.0
2023-06-30 14:30:00,459.4,459.41,459.14,459.3,3640.0,453.4991,453.5089,453.2424,453.4004,3640.0
2023-06-30 14:35:00,459.31,459.39,459.01,459.36,3074.0,453.4102,453.4892,453.1141,453.4596,3074.0
2023-06-30 14:40:00,459.19,459.51,459.18,459.2,2342.0,453.2918,453.6077,453.2819,453.3016,2342.0
2023-06-30 14:45:00,459.3,459.3,458.76,459.21,3183.0,453.4004,453.4004,452.8673,453.3115,3183.0
2023-06-30 14:50:00,459.26,459.66,459.17,459.24,2076.0,453.3609,453.7557,453.272,453.3411,2076.0
2023-06-30 14:55:00,459.24,459.5,458.98,459.02,6706.0,453.3411,453.5978,453.0845,453.1239,6706.0
2023-06-30 15:00:00,459.04,459.11,458.11,458.11,7399.0,453.1437,453.2128,452.2256,452.2256,7399.0
2023-06-30 15:05:00,458.12,458.48,457.98,458.33,4271.0,452.2355,452.5909,452.0973,452.4428,4271.0
2023-06-30 15:10:00,458.44,459.33,458.44,459.33,3112.0,452.5514,453.43,452.5514,453.43,3112.0
2023-06-30 15:15:00,459.26,459.56,459.14,459.56,4662.0,453.3609,453.657,453.2424,453.657,4662.0
2023-06-30 15:20:00,459.56,459.6,458.99,459.26,6799.0,453.657,453.6965,453.0943,453.3609,6799.0
2023-06-30 15:25:00,459.18,459.6,459.06,459.2,4969.0,453.2819,453.6965,453.1634,453.3016,4969.0
2023-06-30 15:30:00,459.22,460.0,459.22,459.72,6244.0,453.3214,454.0914,453.3214,453.815,6244.0
2023-06-30 15:35:00,459.74,460.29,459.71,459.83,18258.0,453.8347,454.3776,453.8051,453.9235,18258.0
2023-06-30 15:40:00,459.74,459.75,459.03,459.2,7951.0,453.8347,453.8446,453.1338,453.3016,7951.0
2023-06-30 15:45:00,459.08,459.72,458.82,459.72,16573.0,453.1832,453.815,452.9265,453.815,16573.0
2023-06-30 15:50:00,459.39,459.48,457.82,459.16,31371.0,453.4892,453.578,451.9394,453.2622,31371.0
2023-06-30 15:55:00,459.06,459.06,458.03,458.08,58940.0,453.1634,453.1634,452.1467,452.196,58940.0
2023-07-03 09:30:00,452.74,454.98,451.0,452.67,80025.0,446.9246,449.1358,445.207,446.8555,80025.0
2023-07-03 09:35:00,452.74,453.19,449.53,451.07,16640.0,446.9246,447.3688,443.7558,445.2761,16640.0
2023-07-03 09:40:00,450.69,451.99,450.46,451.29,15954.0,444.9009,446.1842,444.6739,445.4932,15954.0
2023-07-03 09:45:00,451.04,452.53,449.75,451.87,19058.0,445.2465,446.7173,443.973,446.0658,19058.0
2023-07-03 09:50:00,451.75,453.4,451.01,452.85,12066.0,445.9473,447.5761,445.2168,447.0332,12066.0
2023-07-03 09:55:00,452.6,454.18,452.49,453.11,6828.0,446.7864,448.3461,446.6778,447.2899,6828.0
2023-07-03 10:00:00,453.06,453.44,452.2,452.73,14415.0,447.2405,447.6156,446.3916,446.9147,14415.0
2023-07-03 10:05:00,452.5,453.51,452.49,452.87,10212.0,446.6877,447.6847,446.6778,447.0529,10212.0
2023-07-03 10:10:00,452.82,452.84,451.92,452.3,8754.0,447.0036,447.0233,446.1151,446.4903,8754.0
2023-07-03 10:15:00,452.0,453.11,451.56,453.11,10083.0,446.1941,447.2899,445.7598,447.2899,10083.0
2023-07-03 10:20:00,453.11,453.4,452.73,453.05,26360.0,447.2899,447.5761,446.9147,447.2306,26360.0
2023-07-03 10:25:00,453.11,453.32,452.48,453.09,26179.0,447.2899,447.4972,446.668,447.2701,26179.0
2023-07-03 10:30:00,452.91,453.21,451.85,452.68,13440.0,447.0924,447.3886,446.046,446.8654,13440.0
2023-07-03 10:35:00,452.72,452.79,450.61,450.61,8048.0,446.9049,446.974,444.822,444.822,8048.0
2023-07-03 10:40:00,450.5,450.56,449.83,450.34,15495.0,444.7134,444.7726,444.052,444.5554,15495.0
2023-07-03 10:45:00,450.05,450.74,449.81,450.74,7227.0,444.2692,444.9503,444.0323,444.9503,7227.0
2023-07-03 10:50:00,450.56,451.07,450.31,450.88,10296.0,444.7726,445.2761,444.5258,445.0885,10296.0
2023-07-03 10:55:00,450.6,450.65,449.8,449.89,4865.0,444.8121,444.8615,444.0224,444.1112,4865.0
2023-07-03 11:00:00,449.93,450.17,449.87,450.05,4700.0,444.1507,444.3876,444.0915,444.2692,4700.0
2023-07-03 11:05:00,450.04,451.46,450.04,451.06,11236.0,444.2593,445.6611,444.2593,445.2662,11236.0
2023-07-03 11:10:00,451.07,451.33,450.54,450.55,8527.0,445.2761,445.5327,444.7529,444.7627,8527.0
2023-07-03 11:15:00,450.58,451.39,450.42,450.42,9701.0,444.7924,445.592,444.6344,444.6344,9701.0
2023-07-03 11:20:00,450.49,450.63,449.8,449.99,9642.0,444.7035,444.8417,444.0224,444.2099,9642.0
2023-07-03 11:25:00,449.8,449.89,448.99,449.86,13282.0,444.0224,444.1112,443.2228,444.0816,13282.0
2023-07-03 11:30:00,449.88,450.29,449.68,450.29,9046.0,444.1014,444.5061,443.9039,444.5061,9046.0
2023-07-03 11:35:00,450.23,451.19,449.85,450.45,7205.0,444.4469,445.3945,444.0717,444.664,7205.0
2023-07-03 11:40:00,450.43,451.09,450.35,451.09,4920.0,444.6443,445.2958,444.5653,445.2958,4920.0
2023-07-03 11:45:00,450.89,451.1,450.63,451.05,5699.0,445.0984,445.3057,444.8417,445.2563,5699.0
2023-07-03 11:50:00,450.98,451.16,450.38,451.06,4761.0,445.1872,445.3649,444.5949,445.2662,4761.0
2023-07-03 11:55:00,451.06,451.08,450.5,450.88,6591.0,445.2662,445.2859,444.7134,445.0885,6591.0
2023-07-03 12:00:00,450.98,450.98,450.4,450.62,2901.0,445.1872,445.1872,444.6147,444.8318,2901.0
2023-07-03 12:05:00,450.64,451.0,450.4,451.0,4746.0,444.8516,445.207,444.6147,445.207,4746.0
2023-07-03 12:10:00,451.08,451.08,450.72,451.06,8769.0,445.2859,445.2859,444.9306,445.2662,8769.0
2023-07-03 12:15:00,451.06,451.62,450.93,451.08,14562.0,445.2662,445.819,445.1379,445.2859,14562.0
2023-07-03 12:20:00,451.09,451.6,451.08,451.49,23803.0,445.2958,445.7993,445.2859,445.6907,23803.0
2023-07-03 12:25:00,451.58,452.39,451.34,452.39,19161.0,445.7795,446.5791,445.5426,446.5791,19161.0
2023-07-03 12:30:00,452.41,452.82,452.29,452.29,7903.0,446.5989,447.0036,446.4804,446.4804,7903.0
2023-07-03 12:35:00,452.22,452.22,451.29,451.53,13307.0,446.4113,446.4113,445.4932,445.7302,13307.0
2023-07-03 12:40:00,451.54,451.71,451.33,451.33,37059.0,445.74,445.9078,445.5327,445.5327,37059.0
2023-07-03 12:45:00,451.37,451.41,450.74,450.76,28171.0,445.5722,445.6117,444.9503,444.97,28171.0
2023-07-03 12:50:00,450.71,451.23,450.6,451.14,26548.0,444.9207,445.434,444.8121,445.3452,26548.0
2023-07-03 12:55:00,451.08,451.79,450.69,451.79,29865.0,445.2859,445.9868,444.9009,445.9868,29865.0
2023-07-05 09:30:00,448.0,453.51,447.01,452.31,60123.0,442.2455,447.6847,441.2682,446.5001,60123.0
2023-07-05 09:35:00,452.35,453.18,449.86,450.9,11701.0,446.5396,447.359,444.0816,445.1083,11701.0
2023-07-05 09:40:00,450.8,453.11,449.39,450.55,18351.0,445.0095,447.2899,443.6176,444.7627,18351.0
2023-07-05 09:45:00,450.81,451.8,450.81,451.22,7863.0,445.0194,445.9967,445.0194,445.4241,7863.0
2023-07-05 09:50:00,451.5,451.83,450.83,451.52,7643.0,445.7005,446.0263,445.0391,445.7203,7643.0
2023-07-05 09:55:00,451.88,451.88,451.18,451.62,6570.0,446.0757,446.0757,445.3847,445.819,6570.0
2023-07-05 10:00:00,451.56,453.84,450.99,452.7,43498.0,445.7598,448.0105,445.1971,446.8851,43498.0
2023-07-05 10:05:00,452.8,452.97,451.41,452.48,6026.0,446.9838,447.1517,445.6117,446.668,6026.0
2023-07-05 10:10:00,452.36,452.36,451.17,451.9,8356.0,446.5495,446.5495,445.3748,446.0954,8356.0
2023-07-05 10:15:00,452.35,452.95,452.35,452.61,13291.0,446.5396,447.1319,446.5396,446.7963,13291.0
2023-07-05 10:20:00,452.66,452.73,452.19,452.3,5217.0,446.8456,446.9147,446.3817,446.4903,5217.0
2023-07-05 10:25:00,452.41,453.03,452.23,452.35,7683.0,446.5989,447.2109,446.4212,446.5396,7683.0
2023-07-05 10:30:00,452.37,453.26,452.36,453.17,15415.0,446.5594,447.4379,446.5495,447.3491,15415.0
2023-07-05 10:35:00,453.27,453.83,453.24,453.31,5831.0,447.4478,448.0006,447.4182,447.4873,5831.0
2023-07-05 10:40:00,453.17,453.9,453.05,453.53,6137.0,447.3491,448.0697,447.2306,447.7045,6137.0
2023-07-05 10:45:00,453.23,453.56,452.82,453.51,3472.0,447.4083,447.7341,447.0036,447.6847,3472.0
2023-07-05 10:50:00,453.5,453.66,452.76,453.5,3643.0,447.6749,447.8328,446.9444,447.6749,3643.0
2023-07-05 10:55:00,453.5,454.23,453.39,453.96,19503.0,447.6749,448.3955,447.5663,448.1289,19503.0
2023-07-05 11:00:00,454.02,454.66,453.64,454.29,26963.0,448.1882,448.82,447.8131,448.4547,26963.0
2023-07-05 11:05:00,454.33,455.12,453.9,454.93,24731.0,448.4942,449.274,448.0697,449.0865,24731.0
2023-07-05 11:10:00,454.95,455.51,454.08,454.16,22614.0,449.1062,449.659,448.2474,448.3264,22614.0
2023-07-05 11:15:00,453.89,455.69,453.75,455.34,19673.0,448.0598,449.8367,447.9216,449.4912,19673.0
2023-07-05 11:20:00,455.32,455.33,453.31,453.31,2061.0,449.4715,449.4813,447.4873,447.4873,2061.0
2023-07-05 11:25:00,453.1,454.68,453.1,454.11,6413.0,447.28,448.8397,447.28,448.277,6413.0
2023-07-05 11:30:00,454.09,454.91,454.09,454.87,1359.0,448.2573,449.0667,448.2573,449.0273,1359.0
2023-07-05 11:35:00,454.86,455.07,454.31,454.32,3290.0,449.0174,449.2247,448.4744,448.4843,3290.0
2023-07-05 11:40:00,454.17,455.41,453.97,455.34,7451.0,448.3362,449.5603,448.1388,449.4912,7451.0
2023-07-05 11:45:00,455.42,456.46,455.39,456.36,6968.0,449.5702,450.5968,449.5406,450.4981,6968.0
2023-07-05 11:50:00,456.5,456.93,455.52,455.68,8890.0,450.6363,451.0608,449.6689,449.8269,8890.0
2023-07-05 11:55:00,455.96,456.47,455.36,456.47,1749.0,450.1033,450.6067,449.511,450.6067,1749.0
2023-07-05 12:00:00,455.88,456.65,455.86,456.65,3293.0,450.0243,450.7844,450.0045,450.7844,3293.0
2023-07-05 12:05:00,456.55,457.09,456.2,456.37,16666.0,450.6857,451.2187,450.3402,450.508,16666.0
2023-07-05 12:10:00,456.31,456.95,455.78,456.95,4307.0,450.4488,451.0805,449.9256,451.0805,4307.0
2023-07-05 12:15:00,456.98,457.06,456.63,456.63,4621.0,451.1102,451.1891,450.7646,450.7646,4621.0
2023-07-05 12:20:00,456.45,456.53,456.34,456.36,1584.0,450.587,450.6659,450.4784,450.4981,1584.0
2023-07-05 12:25:00,456.49,457.08,456.49,456.9,3566.0,450.6264,451.2089,450.6264,451.0312,3566.0
2023-07-05 12:30:00,456.88,457.12,455.98,456.33,3932.0,451.0114,451.2484,450.123,450.4685,3932.0
2023-07-05 12:35:00,456.43,456.43,455.26,455.26,4665.0,450.5672,450.5672,449.4122,449.4122,4665.0
2023-07-05 12:40:00,455.26,455.44,454.93,454.96,4569.0,449.4122,449.5899,449.0865,449.1161,4569.0
2023-07-05 12:45:00,454.74,455.3,454.51,455.07,2821.0,448.8989,449.4517,448.6719,449.2247,2821.0
2023-07-05 12:50:00,455.08,455.08,454.38,454.95,5125.0,449.2346,449.2346,448.5436,449.1062,5125.0
2023-07-05 12:55:00,455.14,455.34,455.14,455.34,400.0,449.2938,449.4912,449.2938,449.4912,400.0
2023-07-05 13:00:00,455.33,455.89,455.32,455.68,3105.0,449.4813,450.0342,449.4715,449.8269,3105.0
2023-07-05 13:05:00,455.43,456.18,455.42,455.94,2142.0,449.5801,450.3204,449.5702,450.0835,2142.0
2023-07-05 13:10:00,456.15,456.15,455.31,455.74,1674.0,450.2908,450.2908,449.4616,449.8861,1674.0
2023-07-05 13:15:00,455.71,456.17,455.71,456.17,1949.0,449.8565,450.3106,449.8565,450.3106,1949.0
2023-07-05 13:20:00,456.18,456.55,456.12,456.55,1358.0,450.3204,450.6857,450.2612,450.6857,1358.0
2023-07-05 13:25:00,456.5,456.57,455.77,455.81,2688.0,450.6363,450.7054,449.9157,449.9552,2688.0
2023-07-05 13:30:00,455.78,456.24,455.43,456.16,9332.0,449.9256,450.3797,449.5801,450.3007,9332.0
2023-07-05 13:35:00,456.18,456.39,455.6,456.39,2758.0,450.3204,450.5277,449.7479,450.5277,2758.0
2023-07-05 13:40:00,456.57,456.72,456.43,456.5,1830.0,450.7054,450.8535,450.5672,450.6363,1830.0
2023-07-05 13:45:00,456.58,456.59,456.12,456.48,3565.0,450.7153,450.7252,450.2612,450.6166,3565.0
2023-07-05 13:50:00,456.62,456.82,456.38,456.82,1852.0,450.7548,450.9522,450.5179,450.9522,1852.0
2023-07-05 13:55:00,456.67,457.01,456.56,457.01,1306.0,450.8041,451.1398,450.6955,451.1398,1306.0
2023-07-05 14:00:00,456.92,457.51,456.92,457.0,4400.0,451.0509,451.6333,451.0509,451.1299,4400.0
2023-07-05 14:05:00,457.06,457.31,456.87,457.16,3704.0,451.1891,451.4359,451.0016,451.2878,3704.0
2023-07-05 14:10:00,457.11,457.29,456.9,457.08,2293.0,451.2385,451.4162,451.0312,451.2089,2293.0
2023-07-05 14:15:00,456.91,456.91,456.16,456.52,4846.0,451.0411,451.0411,450.3007,450.6561,4846.0
2023-07-05 14:20:00,456.38,456.38,455.4,455.53,5353.0,450.5179,450.5179,449.5504,449.6788,5353.0
2023-07-05 14:25:00,455.35,456.74,455.35,456.37,2342.0,449.5011,450.8732,449.5011,450.508,2342.0
2023-07-05 14:30:00,456.54,457.0,456.43,456.87,3541.0,450.6758,451.1299,450.5672,451.0016,3541.0
2023-07-05 14:35:00,457.03,457.63,456.9,457.48,2400.0,451.1595,451.7518,451.0312,451.6037,2400.0
2023-07-05 14:40:00,457.57,457.83,457.4,457.67,3806.0,451.6926,451.9492,451.5248,451.7913,3806.0
2023-07-05 14:45:00,457.72,457.81,457.46,457.51,3344.0,451.8406,451.9295,451.584,451.6333,3344.0
2023-07-05 14:50:00,457.43,457.79,457.11,457.65,7495.0,451.5544,451.9097,451.2385,451.7715,7495.0
2023-07-05 14:55:00,457.7,457.95,457.51,457.8,8445.0,451.8209,452.0677,451.6333,451.9196,8445.0
2023-07-05 15:00:00,457.66,457.7,457.3,457.52,6370.0,451.7814,451.8209,451.426,451.6432,6370.0
2023-07-05 15:05:00,457.47,457.78,457.45,457.57,2903.0,451.5939,451.8999,451.5741,451.6926,2903.0
2023-07-05 15:10:00,457.55,457.78,457.31,457.6,4538.0,451.6728,451.8999,451.4359,451.7222,4538.0
2023-07-05 15:15:00,457.6,457.67,457.32,457.55,5511.0,451.7222,451.7913,451.4458,451.6728,5511.0
2023-07-05 15:20:00,457.61,457.79,457.11,457.34,7963.0,451.7321,451.9097,451.2385,451.4655,7963.0
2023-07-05 15:25:00,457.37,457.67,457.1,457.59,7749.0,451.4951,451.7913,451.2286,451.7123,7749.0
2023-07-05 15:30:00,457.61,457.78,457.41,457.7,7508.0,451.7321,451.8999,451.5346,451.8209,7508.0
2023-07-05 15:35:00,457.75,457.94,457.42,457.61,7787.0,451.8703,452.0578,451.5445,451.7321,7787.0
2023-07-05 15:40:00,457.72,458.06,457.59,457.66,10156.0,451.8406,452.1763,451.7123,451.7814,10156.0
2023-07-05 15:45:00,457.58,458.03,457.42,458.03,14953.0,451.7024,452.1467,451.5445,452.1467,14953.0
2023-07-05 15:50:00,457.84,458.27,457.57,457.94,38999.0,451.9591,452.3836,451.6926,452.0578,38999.0
2023-07-05 15:55:00,457.91,458.21,457.74,457.74,46966.0,452.0282,452.3244,451.8604,451.8604,46966.0
2023-07-06 09:30:00,450.4,451.85,449.78,450.55,38901.0,444.6147,446.046,444.0026,444.7627,38901.0
2023-07-06 09:35:00,450.41,450.43,446.79,448.19,15401.0,444.6245,444.6443,441.051,442.4331,15401.0
2023-07-06 09:40:00,448.6,449.86,448.3,449.3,13484.0,442.8378,444.0816,442.5416,443.5288,13484.0
2023-07-06 09:45:00,448.91,450.86,448.37,450.49,18045.0,443.1438,445.0688,442.6107,444.7035,18045.0
2023-07-06 09:50:00,450.5,450.51,447.5,448.02,17302.0,444.7134,444.7233,441.7519,442.2652,17302.0
2023-07-06 09:55:00,448.06,450.42,447.22,450.23,5824.0,442.3047,444.6344,441.4755,444.4469,5824.0
2023-07-06 10:00:00,449.89,449.89,447.03,447.42,9090.0,444.1112,444.1112,441.288,441.673,9090.0
2023-07-06 10:05:00,447.01,447.02,446.06,447.02,4531.0,441.2682,441.2781,440.3304,441.2781,4531.0
2023-07-06 10:10:00,446.98,449.22,446.67,449.17,23075.0,441.2386,443.4498,440.9326,443.4005,23075.0
2023-07-06 10:15:00,449.39,449.77,449.0,449.43,5243.0,443.6176,443.9928,443.2327,443.6571,5243.0
2023-07-06 10:20:00,449.0,449.69,448.75,449.15,8448.0,443.2327,443.9138,442.9859,443.3807,8448.0
2023-07-06 10:25:00,449.07,449.3,448.27,448.41,4763.0,443.3018,443.5288,442.512,442.6502,4763.0
2023-07-06 10:30:00,448.48,448.95,447.0,447.08,4842.0,442.7193,443.1833,441.2583,441.3373,4842.0
2023-07-06 10:35:00,447.1,447.43,445.85,446.89,4596.0,441.3571,441.6828,440.1231,441.1498,4596.0
2023-07-06 10:40:00,447.26,447.26,446.55,446.71,1503.0,441.515,441.515,440.8141,440.9721,1503.0
2023-07-06 10:45:00,447.05,447.05,446.27,446.43,3397.0,441.3077,441.3077,440.5377,440.6957,3397.0
2023-07-06 10:50:00,446.32,447.78,446.28,447.78,15095.0,440.5871,442.0283,440.5476,442.0283,15095.0
2023-07-06 10:55:00,447.72,447.75,445.44,445.82,6134.0,441.9691,441.9987,439.7184,440.0935,6134.0
2023-07-06 11:00:00,445.97,446.46,445.97,446.23,11049.0,440.2416,440.7253,440.2416,440.4982,11049.0
2023-07-06 11:05:00,446.15,446.19,444.6,445.29,6856.0,440.4193,440.4587,438.8892,439.5703,6856.0
2023-07-06 11:10:00,445.34,445.93,444.19,444.59,5041.0,439.6197,440.2021,438.4844,438.8793,5041.0
2023-07-06 11:15:00,444.63,445.62,444.63,445.47,1941.0,438.9188,439.8961,438.9188,439.748,1941.0
2023-07-06 11:20:00,445.6,446.0,445.41,445.51,5445.0,439.8763,440.2712,439.6888,439.7875,5445.0
2023-07-06 11:25:00,445.44,446.19,444.97,446.19,6963.0,439.7184,440.4587,439.2544,440.4587,6963.0
2023-07-06 11:30:00,446.0,446.44,445.83,446.15,12474.0,440.2712,440.7055,440.1034,440.4193,12474.0
2023-07-06 11:35:00,446.0,446.7,445.94,446.64,4364.0,440.2712,440.9622,440.212,440.903,4364.0
2023-07-06 11:40:00,446.88,447.64,446.84,447.61,6175.0,441.1399,441.8901,441.1004,441.8605,6175.0
2023-07-06 11:45:00,447.5,448.37,447.36,448.03,12913.0,441.7519,442.6107,441.6137,442.2751,12913.0
2023-07-06 11:50:00,448.21,448.55,448.16,448.42,3811.0,442.4528,442.7884,442.4034,442.6601,3811.0
2023-07-06 11:55:00,448.38,448.38,447.39,447.98,6670.0,442.6206,442.6206,441.6433,442.2258,6670.0
2023-07-06 12:00:00,447.81,449.38,447.8,449.24,3620.0,442.0579,443.6078,442.0481,443.4696,3620.0
2023-07-06 12:05:00,449.75,449.75,448.39,448.78,3526.0,443.973,443.973,442.6305,443.0155,3526.0
2023-07-06 12:10:00,448.36,448.54,447.79,447.8,2117.0,442.6009,442.7786,442.0382,442.0481,2117.0
2023-07-06 12:15:00,447.81,448.92,447.77,448.8,2307.0,442.0579,443.1537,442.0185,443.0352,2307.0
2023-07-06 12:20:00,448.77,448.9,448.36,448.66,2861.0,443.0056,443.1339,442.6009,442.897,2861.0
2023-07-06 12:25:00,448.83,449.48,448.83,449.27,1301.0,443.0648,443.7065,443.0648,443.4992,1301.0
2023-07-06 12:30:00,449.63,450.29,449.39,450.29,2404.0,443.8546,444.5061,443.6176,444.5061,2404.0
2023-07-06 12:35:00,450.09,450.52,450.02,450.48,3853.0,444.3087,444.7331,444.2396,444.6936,3853.0
2023-07-06 12:40:00,450.47,450.74,450.17,450.31,2865.0,444.6838,444.9503,444.3876,444.5258,2865.0
2023-07-06 12:45:00,450.2,450.2,449.66,450.01,2615.0,444.4172,444.4172,443.8842,444.2297,2615.0
2023-07-06 12:50:00,449.82,450.03,449.63,450.03,1903.0,444.0421,444.2494,443.8546,444.2494,1903.0
2023-07-06 12:55:00,449.96,451.07,449.96,451.07,3352.0,444.1803,445.2761,444.1803,445.2761,3352.0
2023-07-06 13:00:00,451.13,451.38,450.84,451.29,2096.0,445.3353,445.5821,445.049,445.4932,2096.0
2023-07-06 13:05:00,451.0,451.85,451.0,451.71,2810.0,445.207,446.046,445.207,445.9078,2810.0
2023-07-06 13:10:00,451.75,452.0,451.74,452.0,1327.0,445.9473,446.1941,445.9375,446.1941,1327.0
2023-07-06 13:15:00,451.86,452.18,451.71,451.95,6968.0,446.0559,446.3718,445.9078,446.1448,6968.0
2023-07-06 13:20:00,452.48,452.7,452.25,452.62,4298.0,446.668,446.8851,446.4409,446.8062,4298.0
2023-07-06 13:25:00,452.56,452.57,451.75,451.81,6852.0,446.7469,446.7568,445.9473,446.0066,6852.0
2023-07-06 13:30:00,451.78,451.96,451.1,451.91,3620.0,445.9769,446.1546,445.3057,446.1053,3620.0
2023-07-06 13:35:00,452.1,453.15,452.1,453.15,1106.0,446.2928,447.3293,446.2928,447.3293,1106.0
2023-07-06 13:40:00,453.33,453.59,452.96,453.34,5348.0,447.507,447.7637,447.1418,447.5169,5348.0
2023-07-06 13:45:00,453.34,453.38,452.72,453.15,4750.0,447.5169,447.5564,446.9049,447.3293,4750.0
2023-07-06 13:50:00,453.14,453.14,452.32,452.33,800.0,447.3195,447.3195,446.51,446.5199,800.0
2023-07-06 13:55:00,452.56,452.95,452.48,452.95,900.0,446.7469,447.1319,446.668,447.1319,900.0
2023-07-06 14:00:00,452.94,452.94,452.36,452.39,1200.0,447.122,447.122,446.5495,446.5791,1200.0
2023-07-06 14:05:00,452.4,453.13,452.4,452.8,1700.0,446.589,447.3096,446.589,446.9838,1700.0
2023-07-06 14:10:00,452.84,452.84,452.07,452.21,2435.0,447.0233,447.0233,446.2632,446.4014,2435.0
2023-07-06 14:15:00,452.05,452.39,451.81,452.0,2225.0,446.2435,446.5791,446.0066,446.1941,2225.0
2023-07-06 14:20:00,451.84,451.84,451.52,451.64,703.0,446.0362,446.0362,445.7203,445.8387,703.0
2023-07-06 14:25:00,451.6,451.96,451.54,451.7,2256.0,445.7993,446.1546,445.74,445.898,2256.0
2023-07-06 14:30:00,451.77,452.0,451.46,451.75,3710.0,445.9671,446.1941,445.6611,445.9473,3710.0
2023-07-06 14:35:00,451.79,452.08,451.43,451.89,2649.0,445.9868,446.2731,445.6314,446.0855,2649.0
2023-07-06 14:40:00,451.87,451.87,451.42,451.86,2061.0,446.0658,446.0658,445.6216,446.0559,2061.0
2023-07-06 14:45:00,452.21,452.55,452.2,452.55,1243.0,446.4014,446.7371,446.3916,446.7371,1243.0
2023-07-06 14:50:00,452.59,453.4,452.59,453.4,10730.0,446.7765,447.5761,446.7765,447.5761,10730.0
2023-07-06 14:55:00,453.53,453.86,453.1,453.1,3600.0,447.7045,448.0302,447.28,447.28,3600.0
2023-07-06 15:00:00,453.15,453.26,452.52,452.53,4211.0,447.3293,447.4379,446.7074,446.7173,4211.0
2023-07-06 15:05:00,452.78,453.18,452.23,452.37,3421.0,446.9641,447.359,446.4212,446.5594,3421.0
2023-07-06 15:10:00,452.34,452.56,451.97,452.24,2489.0,446.5298,446.7469,446.1645,446.431,2489.0
2023-07-06 15:15:00,452.33,452.36,452.01,452.34,1740.0,446.5199,446.5495,446.204,446.5298,1740.0
2023-07-06 15:20:00,452.28,452.6,452.18,452.53,4366.0,446.4705,446.7864,446.3718,446.7173,4366.0
2023-07-06 15:25:00,452.29,452.92,452.27,452.8,6638.0,446.4804,447.1023,446.4607,446.9838,6638.0
2023-07-06 15:30:00,452.89,452.89,452.27,452.62,5198.0,447.0727,447.0727,446.4607,446.8062,5198.0
2023-07-06 15:35:00,452.62,452.88,451.97,452.14,6961.0,446.8062,447.0628,446.1645,446.3323,6961.0
2023-07-06 15:40:00,452.09,452.52,452.09,452.28,4513.0,446.283,446.7074,446.283,446.4705,4513.0
2023-07-06 15:45:00,452.36,452.65,452.03,452.2,12745.0,446.5495,446.8358,446.2237,446.3916,12745.0
2023-07-06 15:50:00,452.3,452.54,451.57,451.77,17880.0,446.4903,446.7272,445.7696,445.9671,17880.0
2023-07-06 15:55:00,451.65,451.85,451.3,451.5,36336.0,445.8486,446.046,445.5031,445.7005,36336.0
2023-07-07 09:30:00,450.73,455.49,450.17,455.49,67568.0,445.7148,450.4218,445.161,450.4218,67568.0
2023-07-07 09:35:00,454.96,455.76,451.82,452.59,2909.0,449.8977,450.6888,446.7927,447.5541,2909.0
2023-07-07 09:40:00,452.5,453.83,452.1,453.55,3418.0,447.4651,448.7803,447.0695,448.5034,3418.0
2023-07-07 09:45:00,453.49,455.1,453.49,454.39,6527.0,448.4441,450.0362,448.4441,449.3341,6527.0
2023-07-07 09:50:00,454.41,455.75,453.94,455.11,2324.0,449.3538,450.6789,448.8891,450.046,2324.0
2023-07-07 09:55:00,455.11,456.44,455.1,456.34,7947.0,450.046,451.3612,450.0362,451.2624,7947.0
2023-07-07 10:00:00,456.24,456.84,455.83,456.84,7299.0,451.1635,451.7568,450.758,451.7568,7299.0
2023-07-07 10:05:00,456.78,457.42,456.48,456.7,9072.0,451.6975,452.3303,451.4008,451.6184,9072.0
2023-07-07 10:10:00,456.55,457.35,455.57,455.57,8330.0,451.47,452.2611,450.5009,450.5009,8330.0
2023-07-07 10:15:00,455.64,455.65,453.89,454.79,4841.0,450.5701,450.58,448.8396,449.7296,4841.0
2023-07-07 10:20:00,455.26,455.27,454.24,454.77,2700.0,450.1944,450.2043,449.1857,449.7098,2700.0
2023-07-07 10:25:00,454.7,455.0,453.98,453.98,3919.0,449.6406,449.9373,448.9286,448.9286,3919.0
2023-07-07 10:30:00,453.96,454.27,452.06,452.23,8623.0,448.9088,449.2154,447.03,447.1981,8623.0
2023-07-07 10:35:00,452.23,453.12,452.14,452.32,10519.0,447.1981,448.0782,447.1091,447.2871,10519.0
2023-07-07 10:40:00,452.27,452.55,452.02,452.31,1131.0,447.2376,447.5145,446.9904,447.2772,1131.0
2023-07-07 10:45:00,452.31,452.96,452.31,452.96,1447.0,447.2772,447.92,447.2772,447.92,1447.0
2023-07-07 10:50:00,453.08,453.08,452.18,452.5,2396.0,448.0386,448.0386,447.1486,447.4651,2396.0
2023-07-07 10:55:00,452.88,452.88,451.66,452.61,4324.0,447.8409,447.8409,446.6344,447.5739,4324.0
2023-07-07 11:00:00,452.7,453.6,452.68,453.47,4461.0,447.6629,448.5528,447.6431,448.4243,4461.0
2023-07-07 11:05:00,453.47,453.73,452.95,452.95,5246.0,448.4243,448.6814,447.9101,447.9101,5246.0
2023-07-07 11:10:00,453.11,453.83,453.11,453.83,3435.0,448.0683,448.7803,448.0683,448.7803,3435.0
2023-07-07 11:15:00,454.05,454.28,453.59,453.59,2896.0,448.9978,449.2253,448.543,448.543,2896.0
2023-07-07 11:20:00,453.33,453.56,452.88,452.96,3934.0,448.2858,448.5133,447.8409,447.92,3934.0
2023-07-07 11:25:00,452.69,452.88,451.8,451.81,1921.0,447.653,447.8409,446.7729,446.7828,1921.0
2023-07-07 11:30:00,451.81,452.07,451.17,451.4,4839.0,446.7828,447.0399,446.1499,446.3773,4839.0
2023-07-07 11:35:00,451.4,451.79,451.24,451.65,4592.0,446.3773,446.763,446.2191,446.6245,4592.0
2023-07-07 11:40:00,451.64,452.37,451.54,451.6,2961.0,446.6147,447.3365,446.5158,446.5751,2961.0
2023-07-07 11:45:00,451.66,451.74,451.22,451.56,2344.0,446.6344,446.7135,446.1993,446.5355,2344.0
2023-07-07 11:50:00,451.29,451.76,450.68,450.68,1654.0,446.2685,446.7333,445.6653,445.6653,1654.0
2023-07-07 11:55:00,450.64,451.57,450.27,451.49,5108.0,445.6258,446.5454,445.2599,446.4663,5108.0
2023-07-07 12:00:00,451.48,452.03,451.39,451.39,4436.0,446.4564,447.0003,446.3674,446.3674,4436.0
2023-07-07 12:05:00,451.37,451.85,451.37,451.81,2072.0,446.3477,446.8223,446.3477,446.7828,2072.0
2023-07-07 12:10:00,451.81,452.2,451.62,451.78,2700.0,446.7828,447.1684,446.5949,446.7531,2700.0
2023-07-07 12:15:00,451.54,451.97,451.38,451.71,4039.0,446.5158,446.941,446.3575,446.6839,4039.0
2023-07-07 12:20:00,451.84,452.08,451.57,451.85,4614.0,446.8124,447.0498,446.5454,446.8223,4614.0
2023-07-07 12:25:00,451.8,451.8,450.99,451.47,2855.0,446.7729,446.7729,445.9719,446.4465,2855.0
2023-07-07 12:30:00,451.58,452.84,451.42,452.33,2829.0,446.5553,447.8013,446.3971,447.297,2829.0
2023-07-07 12:35:00,452.67,453.36,452.66,453.18,7407.0,447.6332,448.3155,447.6233,448.1375,7407.0
2023-07-07 12:40:00,453.06,453.44,452.78,453.0,4585.0,448.0189,448.3946,447.742,447.9595,4585.0
2023-07-07 12:45:00,452.93,453.12,452.8,453.12,1500.0,447.8903,448.0782,447.7617,448.0782,1500.0
2023-07-07 12:50:00,453.12,453.64,453.04,453.38,1032.0,448.0782,448.5924,447.9991,448.3353,1032.0
2023-07-07 12:55:00,453.17,453.3,452.71,452.99,2807.0,448.1276,448.2562,447.6727,447.9496,2807.0
2023-07-07 13:00:00,452.97,453.41,452.97,453.32,1200.0,447.9299,448.365,447.9299,448.276,1200.0
2023-07-07 13:05:00,453.21,453.59,453.2,453.29,1427.0,448.1672,448.543,448.1573,448.2463,1427.0
2023-07-07 13:10:00,453.15,453.3,452.9,453.3,501.0,448.1079,448.2562,447.8606,448.2562,501.0
2023-07-07 13:15:00,453.28,453.28,453.05,453.17,327.0,448.2364,448.2364,448.009,448.1276,327.0
2023-07-07 13:20:00,453.33,453.87,453.33,453.87,1557.0,448.2858,448.8198,448.2858,448.8198,1557.0
2023-07-07 13:25:00,453.73,454.43,453.73,454.02,5546.0,448.6814,449.3736,448.6814,448.9682,5546.0
2023-07-07 13:30:00,454.19,454.27,454.03,454.19,500.0,449.1363,449.2154,448.9781,449.1363,500.0
2023-07-07 13:35:00,453.9,453.9,453.4,453.43,3505.0,448.8495,448.8495,448.3551,448.3847,3505.0
2023-07-07 13:40:00,453.58,454.1,453.58,453.99,3465.0,448.5331,449.0473,448.5331,448.9385,3465.0
2023-07-07 13:45:00,453.69,453.7,453.23,453.23,1490.0,448.6418,448.6517,448.187,448.187,1490.0
2023-07-07 13:50:00,453.31,453.56,453.3,453.54,658.0,448.2661,448.5133,448.2562,448.4935,658.0
2023-07-07 13:55:00,453.52,453.52,452.74,452.93,2700.0,448.4737,448.4737,447.7024,447.8903,2700.0
2023-07-07 14:00:00,452.93,453.0,452.41,452.55,1429.0,447.8903,447.9595,447.3761,447.5145,1429.0
2023-07-07 14:05:00,452.58,452.97,452.31,452.97,1727.0,447.5442,447.9299,447.2772,447.9299,1727.0
2023-07-07 14:10:00,452.66,453.24,452.57,453.24,1991.0,447.6233,448.1969,447.5343,448.1969,1991.0
2023-07-07 14:15:00,453.12,453.22,452.6,453.14,800.0,448.0782,448.1771,447.564,448.098,800.0
2023-07-07 14:20:00,453.23,453.61,453.22,453.33,2442.0,448.187,448.5627,448.1771,448.2858,2442.0
2023-07-07 14:25:00,453.36,453.66,453.22,453.4,2944.0,448.3155,448.6122,448.1771,448.3551,2944.0
2023-07-07 14:30:00,453.56,453.88,452.52,452.52,3536.0,448.5133,448.8297,447.4849,447.4849,3536.0
2023-07-07 14:35:00,452.8,453.2,452.54,452.57,3840.0,447.7617,448.1573,447.5046,447.5343,3840.0
2023-07-07 14:40:00,452.64,452.97,452.23,452.34,1706.0,447.6035,447.9299,447.1981,447.3069,1706.0
2023-07-07 14:45:00,452.09,452.26,451.89,451.99,2465.0,447.0596,447.2278,446.8619,446.9608,2465.0
2023-07-07 14:50:00,451.99,452.42,451.99,452.27,3307.0,446.9608,447.386,446.9608,447.2376,3307.0
2023-07-07 14:55:00,452.3,452.37,451.95,451.95,3812.0,447.2673,447.3365,446.9212,446.9212,3812.0
2023-07-07 15:00:00,451.93,452.12,451.46,451.6,2077.0,446.9014,447.0893,446.4367,446.5751,2077.0
2023-07-07 15:05:00,451.6,451.76,450.7,450.7,5275.0,446.5751,446.7333,445.6851,445.6851,5275.0
2023-07-07 15:10:00,450.85,451.11,450.77,450.95,2165.0,445.8334,446.0906,445.7543,445.9323,2165.0
2023-07-07 15:15:00,450.97,451.21,450.6,450.69,2000.0,445.9521,446.1894,445.5862,445.6752,2000.0
2023-07-07 15:20:00,450.77,450.94,450.32,450.32,2986.0,445.7543,445.9224,445.3093,445.3093,2986.0
2023-07-07 15:25:00,450.49,450.76,449.86,449.89,2726.0,445.4774,445.7444,444.8545,444.8841,2726.0
2023-07-07 15:30:00,450.06,450.43,449.92,450.31,4512.0,445.0522,445.4181,444.9138,445.2995,4512.0
2023-07-07 15:35:00,450.31,450.8,450.18,450.38,5751.0,445.2995,445.784,445.1709,445.3687,5751.0
2023-07-07 15:40:00,450.17,450.31,449.15,449.19,4517.0,445.161,445.2995,444.1524,444.1919,4517.0
2023-07-07 15:45:00,449.08,449.4,448.35,448.56,4967.0,444.0831,444.3996,443.3613,443.5689,4967.0
2023-07-07 15:50:00,448.65,449.25,447.83,448.9,11595.0,443.6579,444.2512,442.847,443.9051,11595.0
2023-07-07 15:55:00,448.78,448.88,447.94,448.18,40714.0,443.7865,443.8854,442.9558,443.1932,40714.0
2023-07-10 09:30:00,447.32,454.39,447.01,452.42,30088.0,442.3427,449.3341,442.0362,447.386,30088.0
2023-07-10 09:35:00,452.85,455.55,452.32,455.55,25273.0,447.8112,450.4811,447.2871,450.4811,25273.0
2023-07-10 09:40:00,455.56,457.96,455.56,456.62,55806.0,450.491,452.8643,450.491,451.5392,55806.0
2023-07-10 09:45:00,457.06,457.67,455.83,457.54,31053.0,451.9743,452.5776,450.758,452.449,31053.0
2023-07-10 09:50:00,457.53,458.32,456.78,458.32,10957.0,452.4391,453.2203,451.6975,453.2203,10957.0
2023-07-10 09:55:00,458.32,458.38,456.44,458.27,22801.0,453.2203,453.2797,451.3612,453.1709,22801.0
2023-07-10 10:00:00,458.27,460.0,458.0,459.29,32099.0,453.1709,454.8816,452.9039,454.1795,32099.0
2023-07-10 10:05:00,459.21,460.11,458.8,459.81,24824.0,454.1004,454.9904,453.695,454.6937,24824.0
2023-07-10 10:10:00,459.91,460.74,459.71,459.73,16365.0,454.7926,455.6134,454.5949,454.6146,16365.0
2023-07-10 10:15:00,460.0,460.2,459.16,460.0,12692.0,454.8816,455.0794,454.051,454.8816,12692.0
2023-07-10 10:20:00,460.13,460.38,459.8,460.05,23182.0,455.0102,455.2574,454.6839,454.9311,23182.0
2023-07-10 10:25:00,460.24,461.04,459.98,460.74,14062.0,455.119,455.9101,454.8619,455.6134,14062.0
2023-07-10 10:30:00,460.53,460.94,459.72,460.62,17411.0,455.4057,455.8112,454.6047,455.4947,17411.0
2023-07-10 10:35:00,460.76,461.63,459.52,461.63,28023.0,455.6332,456.4935,454.407,456.4935,28023.0
2023-07-10 10:40:00,461.41,461.92,460.08,460.74,18150.0,456.2759,456.7803,454.9607,455.6134,18150.0
2023-07-10 10:45:00,461.17,462.3,460.93,461.73,13661.0,456.0386,457.156,455.8013,456.5924,13661.0
2023-07-10 10:50:00,461.64,462.16,460.62,461.51,17125.0,456.5034,457.0176,455.4947,456.3748,17125.0
2023-07-10 10:55:00,461.57,462.49,461.32,462.33,5786.0,456.4342,457.3439,456.1869,457.1857,5786.0
2023-07-10 11:00:00,462.17,462.37,461.43,461.78,12036.0,457.0275,457.2253,456.2957,456.6418,12036.0
2023-07-10 11:05:00,461.58,463.73,461.57,463.64,5834.0,456.4441,458.5701,456.4342,458.4811,5834.0
2023-07-10 11:10:00,463.6,463.6,462.28,463.17,10998.0,458.4416,458.4416,457.1363,458.0164,10998.0
2023-07-10 11:15:00,463.33,464.35,463.31,463.68,15738.0,458.1746,459.1832,458.1548,458.5207,15738.0
2023-07-10 11:20:00,463.69,464.26,463.41,463.71,8024.0,458.5306,459.0942,458.2537,458.5504,8024.0
2023-07-10 11:25:00,464.0,464.79,463.97,464.71,11785.0,458.8371,459.6183,458.8075,459.5392,11785.0
2023-07-10 11:30:00,464.84,465.85,464.79,465.7,21291.0,459.6678,460.6665,459.6183,460.5182,21291.0
2023-07-10 11:35:00,465.71,466.59,465.54,465.83,15625.0,460.5281,461.3983,460.36,460.6468,15625.0
2023-07-10 11:40:00,465.75,465.83,464.33,464.47,10911.0,460.5677,460.6468,459.1635,459.3019,10911.0
2023-07-10 11:45:00,464.3,464.37,462.56,463.91,16757.0,459.1338,459.203,457.4131,458.7481,16757.0
2023-07-10 11:50:00,463.91,465.4,463.91,465.37,7016.0,458.7481,460.2215,458.7481,460.1919,7016.0
2023-07-10 11:55:00,465.37,465.41,463.98,463.98,14918.0,460.1919,460.2314,458.8173,458.8173,14918.0
2023-07-10 12:00:00,463.77,464.01,462.06,463.34,20700.0,458.6097,458.847,456.9187,458.1845,20700.0
2023-07-10 12:05:00,463.51,463.56,462.64,462.77,5776.0,458.3526,458.402,457.4923,457.6208,5776.0
2023-07-10 12:10:00,462.6,462.73,462.05,462.73,6753.0,457.4527,457.5813,456.9088,457.5813,6753.0
2023-07-10 12:15:00,462.69,463.15,462.38,462.79,8460.0,457.5417,457.9966,457.2352,457.6406,8460.0
2023-07-10 12:20:00,462.85,463.73,462.64,463.73,4578.0,457.6999,458.5701,457.4923,458.5701,4578.0
2023-07-10 12:25:00,463.71,464.06,463.41,463.64,10353.0,458.5504,458.8965,458.2537,458.4811,10353.0
2023-07-10 12:30:00,463.74,464.67,463.31,464.38,9567.0,458.58,459.4997,458.1548,459.2129,9567.0
2023-07-10 12:35:00,464.25,464.64,463.33,464.28,7397.0,459.0843,459.47,458.1746,459.114,7397.0
2023-07-10 12:40:00,464.02,465.21,464.02,465.21,5421.0,458.8569,460.0337,458.8569,460.0337,5421.0
2023-07-10 12:45:00,464.95,465.16,464.84,465.12,4322.0,459.7766,459.9842,459.6678,459.9447,4322.0
2023-07-10 12:50:00,465.0,465.12,464.66,464.8,5753.0,459.826,459.9447,459.4898,459.6282,5753.0
2023-07-10 12:55:00,464.79,465.56,464.7,465.06,9546.0,459.6183,460.3798,459.5293,459.8853,9546.0
2023-07-10 13:00:00,465.22,465.61,465.01,465.33,7461.0,460.0435,460.4292,459.8359,460.1523,7461.0
2023-07-10 13:05:00,465.21,465.41,464.76,465.0,6518.0,460.0337,460.2314,459.5887,459.826,6518.0
2023-07-10 13:10:00,465.0,465.02,464.27,464.56,12370.0,459.826,459.8458,459.1041,459.3909,12370.0
2023-07-10 13:15:00,464.73,465.13,464.13,464.13,5622.0,459.559,459.9546,458.9657,458.9657,5622.0
2023-07-10 13:20:00,464.16,464.82,464.11,464.82,3206.0,458.9953,459.648,458.9459,459.648,3206.0
2023-07-10 13:25:00,464.9,465.12,464.41,465.12,9474.0,459.7271,459.9447,459.2426,459.9447,9474.0
2023-07-10 13:30:00,465.02,465.2,463.71,463.79,5086.0,459.8458,460.0238,458.5504,458.6295,5086.0
2023-07-10 13:35:00,463.96,464.12,463.57,464.12,4448.0,458.7976,458.9558,458.4119,458.9558,4448.0
2023-07-10 13:40:00,463.86,464.65,463.82,464.49,6731.0,458.6987,459.4799,458.6591,459.3217,6731.0
2023-07-10 13:45:00,464.27,464.28,463.14,463.35,3130.0,459.1041,459.114,457.9867,458.1944,3130.0
2023-07-10 13:50:00,463.18,463.46,462.99,463.0,8760.0,458.0262,458.3031,457.8384,457.8483,8760.0
2023-07-10 13:55:00,463.18,463.29,462.55,462.64,12633.0,458.0262,458.135,457.4033,457.4923,12633.0
2023-07-10 14:00:00,462.58,462.66,461.73,462.04,18551.0,457.4329,457.512,456.5924,456.8989,18551.0
2023-07-10 14:05:00,462.12,462.57,461.69,461.83,12855.0,456.978,457.423,456.5528,456.6913,12855.0
2023-07-10 14:10:00,461.73,462.14,461.41,462.12,6664.0,456.5924,456.9978,456.2759,456.978,6664.0
2023-07-10 14:15:00,462.18,462.74,462.16,462.36,6290.0,457.0374,457.5911,457.0176,457.2154,6290.0
2023-07-10 14:20:00,462.42,463.22,462.33,462.48,7638.0,457.2747,458.0658,457.1857,457.334,7638.0
2023-07-10 14:25:00,462.22,463.35,462.22,463.35,6410.0,457.0769,458.1944,457.0769,458.1944,6410.0
2023-07-10 14:30:00,463.24,463.26,462.29,462.37,10488.0,458.0856,458.1054,457.1462,457.2253,10488.0
2023-07-10 14:35:00,462.38,462.9,462.26,462.52,4089.0,457.2352,457.7494,457.1165,457.3736,4089.0
2023-07-10 14:40:00,462.52,462.62,462.01,462.02,11947.0,457.3736,457.4725,456.8693,456.8792,11947.0
2023-07-10 14:45:00,461.95,461.95,461.57,461.87,4450.0,456.8099,456.8099,456.4342,456.7308,4450.0
2023-07-10 14:50:00,461.97,462.3,461.75,461.88,13706.0,456.8297,457.156,456.6122,456.7407,13706.0
2023-07-10 14:55:00,461.79,462.19,461.42,462.12,11746.0,456.6517,457.0473,456.2858,456.978,11746.0
2023-07-10 15:00:00,462.14,462.47,461.64,462.06,8592.0,456.9978,457.3241,456.5034,456.9187,8592.0
2023-07-10 15:05:00,462.37,462.68,461.88,462.11,5827.0,457.2253,457.5318,456.7407,456.9682,5827.0
2023-07-10 15:10:00,462.3,462.83,462.23,462.62,4766.0,457.156,457.6801,457.0868,457.4725,4766.0
2023-07-10 15:15:00,462.74,462.82,462.03,462.22,17707.0,457.5911,457.6703,456.889,457.0769,17707.0
2023-07-10 15:20:00,462.25,463.0,462.24,463.0,15579.0,457.1066,457.8483,457.0967,457.8483,15579.0
2023-07-10 15:25:00,462.74,463.42,462.63,463.17,11935.0,457.5911,458.2636,457.4824,458.0164,11935.0
2023-07-10 15:30:00,463.15,463.2,462.9,462.95,12979.0,457.9966,458.046,457.7494,457.7988,12979.0
2023-07-10 15:35:00,462.94,463.07,462.29,462.58,16619.0,457.7889,457.9175,457.1462,457.4329,16619.0
2023-07-10 15:40:00,462.59,462.62,462.12,462.53,8450.0,457.4428,457.4725,456.978,457.3835,8450.0
2023-07-10 15:45:00,462.54,462.97,462.37,462.78,13337.0,457.3934,457.8186,457.2253,457.6307,13337.0
2023-07-10 15:50:00,462.7,463.9,462.04,463.89,27731.0,457.5516,458.7382,456.8989,458.7283,27731.0
2023-07-10 15:55:00,463.9,464.62,463.63,464.47,89870.0,458.7382,459.4502,458.4712,459.3019,89870.0
2023-07-11 09:30:00,465.65,466.88,465.13,465.94,19984.0,460.4688,461.6851,459.9546,460.7555,19984.0
2023-07-11 09:35:00,466.3,466.32,464.26,464.26,3503.0,461.1115,461.1313,459.0942,459.0942,3503.0
2023-07-11 09:40:00,464.01,464.05,460.17,461.17,12135.0,458.847,458.8866,455.0497,456.0386,12135.0
2023-07-11 09:45:00,461.13,461.47,459.68,459.98,9333.0,455.9991,456.3353,454.5652,454.8619,9333.0
2023-07-11 09:50:00,460.21,461.09,458.33,458.94,14137.0,455.0893,455.9595,453.2302,453.8334,14137.0
2023-07-11 09:55:00,458.71,460.21,457.91,460.11,10056.0,453.606,455.0893,452.8149,454.9904,10056.0
2023-07-11 10:00:00,460.25,460.55,457.22,457.31,11458.0,455.1289,455.4255,452.1326,452.2216,11458.0
2023-07-11 10:05:00,457.05,457.53,455.56,457.53,14547.0,451.9645,452.4391,450.491,452.4391,14547.0
2023-07-11 10:10:00,457.75,458.76,457.09,457.32,9363.0,452.6567,453.6554,452.004,452.2315,9363.0
2023-07-11 10:15:00,457.49,460.68,457.14,460.52,4433.0,452.3996,455.5541,452.0535,455.3958,4433.0
2023-07-11 10:20:00,460.52,460.74,459.03,459.32,11055.0,455.3958,455.6134,453.9224,454.2092,11055.0
2023-07-11 10:25:00,459.43,460.64,459.14,459.77,20507.0,454.318,455.5145,454.0312,454.6542,20507.0
2023-07-11 10:30:00,459.71,460.55,459.34,459.79,14313.0,454.5949,455.4255,454.229,454.674,14313.0
2023-07-11 10:35:00,459.96,461.75,459.89,461.7,9287.0,454.8421,456.6122,454.7729,456.5627,9287.0
2023-07-11 10:40:00,461.75,462.41,461.04,462.19,17139.0,456.6122,457.2648,455.9101,457.0473,17139.0
2023-07-11 10:45:00,462.35,462.53,461.17,461.94,4903.0,457.2055,457.3835,456.0386,456.8,4903.0
2023-07-11 10:50:00,461.92,462.25,460.43,460.91,7888.0,456.7803,457.1066,455.3068,455.7815,7888.0
2023-07-11 10:55:00,461.26,461.42,460.52,460.52,8260.0,456.1276,456.2858,455.3958,455.3958,8260.0
2023-07-11 11:00:00,460.55,461.78,460.33,461.64,4844.0,455.4255,456.6418,455.208,456.5034,4844.0
2023-07-11 11:05:00,461.64,461.87,460.47,460.49,5048.0,456.5034,456.7308,455.3464,455.3662,5048.0
2023-07-11 11:10:00,460.46,461.04,460.28,460.91,3919.0,455.3365,455.9101,455.1585,455.7815,3919.0
2023-07-11 11:15:00,460.8,460.84,459.71,460.54,6300.0,455.6727,455.7123,454.5949,455.4156,6300.0
2023-07-11 11:20:00,460.56,460.78,460.12,460.21,4938.0,455.4354,455.653,455.0003,455.0893,4938.0
2023-07-11 11:25:00,460.05,460.05,459.01,459.13,9320.0,454.9311,454.9311,453.9026,454.0213,9320.0
2023-07-11 11:30:00,459.08,459.54,458.71,459.21,12321.0,453.9719,454.4268,453.606,454.1004,12321.0
2023-07-11 11:35:00,459.26,460.21,459.26,460.19,5969.0,454.1499,455.0893,454.1499,455.0695,5969.0
2023-07-11 11:40:00,460.07,460.18,458.91,459.52,7278.0,454.9509,455.0596,453.8038,454.407,7278.0
2023-07-11 11:45:00,459.64,460.3,458.8,460.3,12191.0,454.5256,455.1783,453.695,455.1783,12191.0
2023-07-11 11:50:00,460.78,461.21,460.25,460.87,4600.0,455.653,456.0782,455.1289,455.742,4600.0
2023-07-11 11:55:00,460.97,462.56,460.96,462.54,4545.0,455.8408,457.4131,455.831,457.3934,4545.0
2023-07-11 12:00:00,462.71,462.9,461.95,462.35,3800.0,457.5615,457.7494,456.8099,457.2055,3800.0
2023-07-11 12:05:00,462.62,462.91,462.17,462.17,3955.0,457.4725,457.7593,457.0275,457.0275,3955.0
2023-07-11 12:10:00,462.17,462.87,462.17,462.75,3505.0,457.0275,457.7197,457.0275,457.601,3505.0
2023-07-11 12:15:00,462.87,462.96,461.76,461.86,4500.0,457.7197,457.8087,456.622,456.7209,4500.0
2023-07-11 12:20:00,461.7,462.4,461.68,462.39,3390.0,456.5627,457.2549,456.5429,457.245,3390.0
2023-07-11 12:25:00,462.43,462.46,460.95,461.26,8098.0,457.2846,457.3143,455.8211,456.1276,8098.0
2023-07-11 12:30:00,461.25,461.53,461.05,461.29,4726.0,456.1177,456.3946,455.9199,456.1573,4726.0
2023-07-11 12:35:00,461.53,461.6,460.63,460.86,2701.0,456.3946,456.4638,455.5046,455.7321,2701.0
2023-07-11 12:40:00,460.92,461.45,460.85,461.45,1200.0,455.7914,456.3155,455.7222,456.3155,1200.0
2023-07-11 12:45:00,461.49,461.72,461.06,461.72,2500.0,456.3551,456.5825,455.9298,456.5825,2500.0
2023-07-11 12:50:00,462.0,462.32,461.72,462.32,1510.0,456.8594,457.1758,456.5825,457.1758,1510.0
2023-07-11 12:55:00,462.32,462.33,461.97,462.09,1759.0,457.1758,457.1857,456.8297,456.9484,1759.0
2023-07-11 13:00:00,462.11,462.49,461.72,462.49,2659.0,456.9682,457.3439,456.5825,457.3439,2659.0
2023-07-11 13:05:00,462.65,462.65,461.65,461.86,2641.0,457.5021,457.5021,456.5133,456.7209,2641.0
2023-07-11 13:10:00,461.73,461.73,461.14,461.41,2234.0,456.5924,456.5924,456.0089,456.2759,2234.0
2023-07-11 13:15:00,461.42,461.42,460.89,460.89,2936.0,456.2858,456.2858,455.7617,455.7617,2936.0
2023-07-11 13:20:00,460.86,461.38,460.82,461.38,3201.0,455.7321,456.2463,455.6925,456.2463,3201.0
2023-07-11 13:25:00,461.47,461.97,461.26,461.39,7483.0,456.3353,456.8297,456.1276,456.2562,7483.0
2023-07-11 13:30:00,461.62,461.62,460.95,461.18,2096.0,456.4836,456.4836,455.8211,456.0485,2096.0
2023-07-11 13:35:00,461.23,462.09,461.23,462.08,1200.0,456.0979,456.9484,456.0979,456.9385,1200.0
2023-07-11 13:40:00,461.99,462.14,461.43,461.43,3057.0,456.8495,456.9978,456.2957,456.2957,3057.0
2023-07-11 13:45:00,461.6,462.12,460.9,462.12,3896.0,456.4638,456.978,455.7716,456.978,3896.0
2023-07-11 13:50:00,462.01,462.14,461.78,462.14,1005.0,456.8693,456.9978,456.6418,456.9978,1005.0
2023-07-11 13:55:00,462.26,463.13,462.24,462.94,4370.0,457.1165,457.9768,457.0967,457.7889,4370.0
2023-07-11 14:00:00,463.02,463.08,462.22,463.08,5400.0,457.868,457.9274,457.0769,457.9274,5400.0
2023-07-11 14:05:00,462.95,463.2,462.83,462.89,5868.0,457.7988,458.046,457.6801,457.7395,5868.0
2023-07-11 14:10:00,462.89,462.92,461.71,462.49,4319.0,457.7395,457.7691,456.5726,457.3439,4319.0
2023-07-11 14:15:00,462.47,462.47,461.57,461.58,6242.0,457.3241,457.3241,456.4342,456.4441,6242.0
2023-07-11 14:20:00,461.47,461.79,461.19,461.66,2854.0,456.3353,456.6517,456.0584,456.5232,2854.0
2023-07-11 14:25:00,461.44,461.82,461.12,461.61,3121.0,456.3056,456.6814,455.9892,456.4737,3121.0
2023-07-11 14:30:00,461.66,462.17,461.65,461.81,3235.0,456.5232,457.0275,456.5133,456.6715,3235.0
2023-07-11 14:35:00,461.81,461.89,461.15,461.89,3638.0,456.6715,456.7506,456.0188,456.7506,3638.0
2023-07-11 14:40:00,462.06,462.62,462.04,462.42,5735.0,456.9187,457.4725,456.8989,457.2747,5735.0
2023-07-11 14:45:00,462.46,462.64,462.39,462.5,1555.0,457.3143,457.4923,457.245,457.3538,1555.0
2023-07-11 14:50:00,462.5,462.87,462.43,462.71,1614.0,457.3538,457.7197,457.2846,457.5615,1614.0
2023-07-11 14:55:00,462.74,463.53,462.74,463.52,1997.0,457.5911,458.3724,457.5911,458.3625,1997.0
2023-07-11 15:00:00,463.41,463.5,463.07,463.5,3950.0,458.2537,458.3427,457.9175,458.3427,3950.0
2023-07-11 15:05:00,463.46,463.46,463.02,463.44,2600.0,458.3031,458.3031,457.868,458.2834,2600.0
2023-07-11 15:10:00,463.48,463.96,463.47,463.68,4982.0,458.3229,458.7976,458.313,458.5207,4982.0
2023-07-11 15:15:00,463.63,463.84,463.22,463.84,5099.0,458.4712,458.6789,458.0658,458.6789,5099.0
2023-07-11 15:20:00,463.86,464.01,463.42,463.63,5949.0,458.6987,458.847,458.2636,458.4712,5949.0
2023-07-11 15:25:00,463.63,463.64,463.24,463.42,3300.0,458.4712,458.4811,458.0856,458.2636,3300.0
2023-07-11 15:30:00,463.42,463.42,462.92,463.06,3536.0,458.2636,458.2636,457.7691,457.9076,3536.0
2023-07-11 15:35:00,462.99,463.55,462.99,463.31,5926.0,457.8384,458.3921,457.8384,458.1548,5926.0
2023-07-11 15:40:00,463.38,464.22,463.31,464.15,7993.0,458.224,459.0547,458.1548,458.9855,7993.0
2023-07-11 15:45:00,464.18,465.39,464.18,465.37,12909.0,459.0151,460.2117,459.0151,460.1919,12909.0
2023-07-11 15:50:00,465.39,465.52,463.9,463.9,27089.0,460.2117,460.3402,458.7382,458.7382,27089.0
2023-07-11 15:55:00,464.0,464.66,463.5,463.6,74290.0,458.8371,459.4898,458.3427,458.4416,74290.0
2023-07-12 09:30:00,472.26,472.74,471.32,471.86,30400.0,467.0052,467.4799,466.0757,466.6097,30400.0
2023-07-12 09:35:00,471.67,471.67,470.24,470.24,15602.0,466.4218,466.4218,465.0077,465.0077,15602.0
2023-07-12 09:40:00,470.5,471.15,469.23,470.54,9858.0,465.2648,465.9076,464.0089,465.3044,9858.0
2023-07-12 09:45:00,470.0,472.5,470.0,471.03,13790.0,464.7704,467.2425,464.7704,465.7889,13790.0
2023-07-12 09:50:00,470.58,472.73,470.25,472.66,7918.0,465.3439,467.47,465.0176,467.4008,7918.0
2023-07-12 09:55:00,472.38,473.1,472.2,472.33,9083.0,467.1239,467.8359,466.9459,467.0744,9083.0
2023-07-12 10:00:00,472.28,474.1,471.72,473.86,15995.0,467.025,468.8247,466.4712,468.5874,15995.0
2023-07-12 10:05:00,473.86,474.08,472.13,474.08,13096.0,468.5874,468.805,466.8767,468.805,13096.0
2023-07-12 10:10:00,473.81,475.1,473.81,475.0,21086.0,468.538,469.8136,468.538,469.7147,21086.0
2023-07-12 10:15:00,474.96,476.0,474.22,475.83,14569.0,469.6752,470.7036,468.9434,470.5355,14569.0
2023-07-12 10:20:00,475.77,476.32,474.97,474.99,6537.0,470.4762,471.02,469.6851,469.7048,6537.0
2023-07-12 10:25:00,474.55,476.09,474.05,475.32,12344.0,469.2697,470.7926,468.7753,470.0312,12344.0
2023-07-12 10:30:00,475.75,476.06,474.82,475.05,19693.0,470.4564,470.7629,469.5367,469.7642,19693.0
2023-07-12 10:35:00,475.06,476.93,475.05,476.33,12490.0,469.7741,471.6233,469.7642,471.0299,12490.0
2023-07-12 10:40:00,476.3,477.68,476.3,476.77,14177.0,471.0003,472.3649,471.0003,471.465,14177.0
2023-07-12 10:45:00,476.95,477.45,475.82,475.83,5995.0,471.643,472.1375,470.5256,470.5355,5995.0
2023-07-12 10:50:00,476.13,476.34,474.86,475.05,10089.0,470.8322,471.0398,469.5763,469.7642,10089.0
2023-07-12 10:55:00,475.02,476.34,474.43,476.34,13311.0,469.7345,471.0398,469.1511,471.0398,13311.0
2023-07-12 11:00:00,476.43,476.45,474.95,475.2,9320.0,471.1288,471.1486,469.6653,469.9125,9320.0
2023-07-12 11:05:00,475.22,475.34,474.79,474.87,6849.0,469.9323,470.0509,469.5071,469.5862,6849.0
2023-07-12 11:10:00,475.02,476.5,474.7,476.3,15940.0,469.7345,471.198,469.4181,471.0003,15940.0
2023-07-12 11:15:00,476.26,477.12,476.26,477.12,5203.0,470.9607,471.8111,470.9607,471.8111,5203.0
2023-07-12 11:20:00,476.97,477.06,476.68,476.69,6367.0,471.6628,471.7518,471.376,471.3859,6367.0
2023-07-12 11:25:00,476.7,476.7,475.79,475.8,6702.0,471.3958,471.3958,470.4959,470.5058,6702.0
2023-07-12 11:30:00,475.9,476.58,475.53,475.78,6008.0,470.6047,471.2771,470.2388,470.4861,6008.0
2023-07-12 11:35:00,475.64,475.93,474.66,474.73,11043.0,470.3476,470.6344,469.3785,469.4477,11043.0
2023-07-12 11:40:00,474.7,474.7,473.39,474.1,7170.0,469.4181,469.4181,468.1226,468.8247,7170.0
2023-07-12 11:45:00,473.95,474.64,472.97,474.47,3257.0,468.6764,469.3587,467.7073,469.1906,3257.0
2023-07-12 11:50:00,474.48,474.66,472.87,474.66,11900.0,469.2005,469.3785,467.6084,469.3785,11900.0
2023-07-12 11:55:00,474.45,474.64,473.47,474.06,7511.0,469.1708,469.3587,468.2018,468.7852,7511.0
2023-07-12 12:00:00,474.04,474.73,474.04,474.22,11329.0,468.7654,469.4477,468.7654,468.9434,11329.0
2023-07-12 12:05:00,474.4,474.91,474.33,474.8,8401.0,469.1214,469.6257,469.0522,469.517,8401.0
2023-07-12 12:10:00,474.8,475.34,474.48,474.65,3789.0,469.517,470.0509,469.2005,469.3686,3789.0
2023-07-12 12:15:00,474.46,474.96,474.31,474.96,8338.0,469.1807,469.6752,469.0324,469.6752,8338.0
2023-07-12 12:20:00,474.93,475.39,474.28,474.38,46502.0,469.6455,470.1004,469.0027,469.1016,46502.0
2023-07-12 12:25:00,474.44,475.61,474.44,475.56,9710.0,469.161,470.3179,469.161,470.2685,9710.0
2023-07-12 12:30:00,475.5,476.08,475.03,476.08,4796.0,470.2092,470.7827,469.7444,470.7827,4796.0
2023-07-12 12:35:00,476.05,477.19,475.83,477.08,9050.0,470.753,471.8804,470.5355,471.7716,9050.0
2023-07-12 12:40:00,477.0,477.19,476.02,476.41,5610.0,471.6925,471.8804,470.7234,471.109,5610.0
2023-07-12 12:45:00,476.41,477.01,476.35,477.0,2784.0,471.109,471.7024,471.0497,471.6925,2784.0
2023-07-12 12:50:00,476.95,476.95,476.11,476.11,2500.0,471.643,471.643,470.8124,470.8124,2500.0
2023-07-12 12:55:00,476.14,476.23,475.71,475.74,2248.0,470.842,470.931,470.4168,470.4465,2248.0
2023-07-12 13:00:00,475.87,476.4,475.65,476.28,4125.0,470.575,471.0992,470.3575,470.9805,4125.0
2023-07-12 13:05:00,476.09,476.22,475.6,476.18,5496.0,470.7926,470.9212,470.3081,470.8816,5496.0
2023-07-12 13:10:00,476.17,476.44,475.97,476.44,3705.0,470.8717,471.1387,470.6739,471.1387,3705.0
2023-07-12 13:15:00,476.49,476.8,476.42,476.56,22300.0,471.1881,471.4947,471.1189,471.2574,22300.0
2023-07-12 13:20:00,476.67,477.39,476.67,477.39,2522.0,471.3661,472.0781,471.3661,472.0781,2522.0
2023-07-12 13:25:00,477.27,478.42,477.11,478.0,30293.0,471.9595,473.0967,471.8013,472.6813,30293.0
2023-07-12 13:30:00,477.89,478.43,477.4,478.01,9856.0,472.5726,473.1066,472.088,472.6912,9856.0
2023-07-12 13:35:00,478.22,478.22,477.5,477.81,4974.0,472.8989,472.8989,472.1869,472.4935,4974.0
2023-07-12 13:40:00,477.81,477.95,476.89,477.21,8074.0,472.4935,472.6319,471.5837,471.9001,8074.0
2023-07-12 13:45:00,477.2,477.4,476.88,476.97,5298.0,471.8902,472.088,471.5738,471.6628,5298.0
2023-07-12 13:50:00,476.97,477.24,476.89,477.0,4427.0,471.6628,471.9298,471.5837,471.6925,4427.0
2023-07-12 13:55:00,476.98,477.18,476.77,476.88,3623.0,471.6727,471.8705,471.465,471.5738,3623.0
2023-07-12 14:00:00,477.02,477.16,476.72,476.98,3175.0,471.7123,471.8507,471.4156,471.6727,3175.0
2023-07-12 14:05:00,476.83,477.48,476.67,477.4,2640.0,471.5244,472.1671,471.3661,472.088,2640.0
2023-07-12 14:10:00,477.39,477.71,477.11,477.6,4278.0,472.0781,472.3946,471.8013,472.2858,4278.0
2023-07-12 14:15:00,477.53,477.53,477.3,477.47,3184.0,472.2166,472.2166,471.9891,472.1572,3184.0
2023-07-12 14:20:00,477.3,477.3,476.59,476.67,11486.0,471.9891,471.9891,471.287,471.3661,11486.0
2023-07-12 14:25:00,476.75,477.16,476.74,476.8,6055.0,471.4453,471.8507,471.4354,471.4947,6055.0
2023-07-12 14:30:00,476.7,476.7,476.28,476.66,8620.0,471.3958,471.3958,470.9805,471.3563,8620.0
2023-07-12 14:35:00,476.65,476.79,476.49,476.5,5478.0,471.3464,471.4848,471.1881,471.198,5478.0
2023-07-12 14:40:00,476.5,476.58,475.88,476.58,7000.0,471.198,471.2771,470.5849,471.2771,7000.0
2023-07-12 14:45:00,476.59,476.75,476.1,476.36,6193.0,471.287,471.4453,470.8025,471.0596,6193.0
2023-07-12 14:50:00,476.47,476.47,476.17,476.38,2100.0,471.1684,471.1684,470.8717,471.0794,2100.0
2023-07-12 14:55:00,476.25,476.87,476.25,476.7,5029.0,470.9508,471.5639,470.9508,471.3958,5029.0
2023-07-12 15:00:00,476.64,477.01,476.47,476.99,3853.0,471.3365,471.7024,471.1684,471.6826,3853.0
2023-07-12 15:05:00,476.78,476.78,476.38,476.46,4519.0,471.4749,471.4749,471.0794,471.1585,4519.0
2023-07-12 15:10:00,476.46,476.53,476.24,476.24,5208.0,471.1585,471.2277,470.9409,470.9409,5208.0
2023-07-12 15:15:00,476.21,476.59,476.14,476.4,9928.0,470.9113,471.287,470.842,471.0992,9928.0
2023-07-12 15:20:00,476.32,476.33,475.46,475.63,11614.0,471.02,471.0299,470.1696,470.3377,11614.0
2023-07-12 15:25:00,475.52,475.56,474.68,475.56,11351.0,470.2289,470.2685,469.3983,470.2685,11351.0
2023-07-12 15:30:00,475.72,477.05,475.61,476.8,6108.0,470.4267,471.7419,470.3179,471.4947,6108.0
2023-07-12 15:35:00,476.82,477.34,476.77,477.04,11645.0,471.5145,472.0287,471.465,471.732,11645.0
2023-07-12 15:40:00,477.05,478.0,476.89,477.91,10942.0,471.7419,472.6813,471.5837,472.5923,10942.0
2023-07-12 15:45:00,477.77,477.86,477.27,477.57,20217.0,472.4539,472.5429,471.9595,472.2561,20217.0
2023-07-12 15:50:00,477.43,477.95,476.73,477.04,35726.0,472.1177,472.6319,471.4255,471.732,35726.0
2023-07-12 15:55:00,476.94,477.16,475.96,476.83,59996.0,471.6331,471.8507,470.664,471.5244,59996.0
2023-07-13 09:30:00,480.15,481.53,478.92,480.47,24783.0,474.8074,476.1721,473.5911,475.1239,24783.0
2023-07-13 09:35:00,480.47,480.47,479.0,479.6,9238.0,475.1239,475.1239,473.6702,474.2635,9238.0
2023-07-13 09:40:00,479.69,480.75,479.16,479.16,14625.0,474.3525,475.4007,473.8284,473.8284,14625.0
2023-07-13 09:45:00,479.63,482.0,479.63,480.83,9345.0,474.2932,476.6368,474.2932,475.4799,9345.0
2023-07-13 09:50:00,480.94,482.8,480.94,482.77,25487.0,475.5886,477.4279,475.5886,477.3983,25487.0
2023-07-13 09:55:00,482.87,483.61,481.97,481.99,51582.0,477.4972,478.2289,476.6072,476.627,51582.0
2023-07-13 10:00:00,482.02,482.49,480.64,481.39,24846.0,476.6566,477.1214,475.292,476.0336,24846.0
2023-07-13 10:05:00,481.54,482.48,480.92,482.42,16110.0,476.182,477.1115,475.5689,477.0522,16110.0
2023-07-13 10:10:00,482.21,482.86,482.03,482.53,27991.0,476.8445,477.4873,476.6665,477.1609,27991.0
2023-07-13 10:15:00,482.53,483.18,480.5,480.5,15142.0,477.1609,477.8037,475.1535,475.1535,15142.0
2023-07-13 10:20:00,480.41,480.89,479.58,479.92,4561.0,475.0645,475.5392,474.2438,474.58,4561.0
2023-07-13 10:25:00,479.5,479.74,478.65,479.29,13595.0,474.1647,474.402,473.3241,473.957,13595.0
2023-07-13 10:30:00,479.7,480.59,479.38,479.65,33614.0,474.3624,475.2425,474.046,474.313,33614.0
2023-07-13 10:35:00,479.69,480.46,478.72,479.05,11370.0,474.3525,475.114,473.3933,473.7197,11370.0
2023-07-13 10:40:00,479.06,479.29,478.78,479.29,8574.0,473.7296,473.957,473.4527,473.957,8574.0
2023-07-13 10:45:00,479.28,479.75,478.82,479.56,4986.0,473.9471,474.4119,473.4922,474.224,4986.0
2023-07-13 10:50:00,479.38,480.99,479.04,480.52,7675.0,474.046,475.6381,473.7098,475.1733,7675.0
2023-07-13 10:55:00,480.59,482.18,480.59,482.14,6449.0,475.2425,476.8148,475.2425,476.7753,6449.0
2023-07-13 11:00:00,482.42,482.73,482.21,482.63,2300.0,477.0522,477.3587,476.8445,477.2598,2300.0
2023-07-13 11:05:00,482.78,483.08,481.95,482.16,9193.0,477.4082,477.7048,476.5874,476.7951,9193.0
2023-07-13 11:10:00,482.0,482.13,481.46,481.67,15528.0,476.6368,476.7654,476.1028,476.3105,15528.0
2023-07-13 11:15:00,481.65,482.08,480.78,480.78,12991.0,476.2907,476.716,475.4304,475.4304,12991.0
2023-07-13 11:20:00,480.52,480.89,479.88,479.99,11348.0,475.1733,475.5392,474.5404,474.6492,11348.0
2023-07-13 11:25:00,479.92,480.34,478.8,479.5,11962.0,474.58,474.9953,473.4724,474.1647,11962.0
2023-07-13 11:30:00,479.69,480.12,479.04,479.66,6247.0,474.3525,474.7778,473.7098,474.3229,6247.0
2023-07-13 11:35:00,479.86,481.56,479.27,481.56,6227.0,474.5207,476.2017,473.9372,476.2017,6227.0
2023-07-13 11:40:00,481.75,481.76,481.16,481.39,3387.0,476.3896,476.3995,475.8062,476.0336,3387.0
2023-07-13 11:45:00,481.46,481.84,480.84,481.13,3900.0,476.1028,476.4786,475.4897,475.7765,3900.0
2023-07-13 11:50:00,481.23,481.34,480.92,481.07,4300.0,475.8754,475.9842,475.5689,475.7172,4300.0
2023-07-13 11:55:00,481.31,481.59,480.81,481.22,3950.0,475.9545,476.2314,475.4601,475.8655,3950.0
2023-07-13 12:00:00,481.1,481.7,481.02,481.67,3016.0,475.7469,476.3402,475.6677,476.3105,3016.0
2023-07-13 12:05:00,481.68,482.95,481.67,482.37,10059.0,476.3204,477.5763,476.3105,477.0027,10059.0
2023-07-13 12:10:00,482.7,482.71,481.93,482.34,5094.0,477.3291,477.3389,476.5676,476.9731,5094.0
2023-07-13 12:15:00,482.52,482.76,482.14,482.14,2633.0,477.1511,477.3884,476.7753,476.7753,2633.0
2023-07-13 12:20:00,482.39,483.04,481.97,482.42,8442.0,477.0225,477.6653,476.6072,477.0522,8442.0
2023-07-13 12:25:00,482.3,482.92,482.26,482.55,3730.0,476.9335,477.5466,476.8939,477.1807,3730.0
2023-07-13 12:30:00,482.53,483.03,482.29,482.35,2600.0,477.1609,477.6554,476.9236,476.9829,2600.0
2023-07-13 12:35:00,482.35,482.82,482.17,482.82,4803.0,476.9829,477.4477,476.8049,477.4477,4803.0
2023-07-13 12:40:00,482.86,483.01,482.51,482.6,14404.0,477.4873,477.6356,477.1412,477.2302,14404.0
2023-07-13 12:45:00,482.6,482.81,482.5,482.64,7325.0,477.2302,477.4378,477.1313,477.2697,7325.0
2023-07-13 12:50:00,482.53,482.62,481.61,481.98,12146.0,477.1609,477.2499,476.2512,476.6171,12146.0
2023-07-13 12:55:00,481.98,481.98,481.11,481.12,1984.0,476.6171,476.6171,475.7567,475.7666,1984.0
2023-07-13 13:00:00,481.03,481.5,480.7,481.23,3318.0,475.6776,476.1424,475.3513,475.8754,3318.0
2023-07-13 13:05:00,481.26,481.26,480.59,480.87,1534.0,475.9051,475.9051,475.2425,475.5194,1534.0
2023-07-13 13:10:00,480.86,481.29,480.79,481.29,3843.0,475.5095,475.9347,475.4403,475.9347,3843.0
2023-07-13 13:15:00,481.3,481.84,481.3,481.51,5428.0,475.9446,476.4786,475.9446,476.1523,5428.0
2023-07-13 13:20:00,481.06,481.56,481.06,481.34,3561.0,475.7073,476.2017,475.7073,475.9842,3561.0
2023-07-13 13:25:00,481.33,481.67,481.33,481.45,4662.0,475.9743,476.3105,475.9743,476.093,4662.0
2023-07-13 13:30:00,481.37,481.61,481.25,481.59,3100.0,476.0139,476.2512,475.8952,476.2314,3100.0
2023-07-13 13:35:00,481.53,481.56,481.16,481.46,3867.0,476.1721,476.2017,475.8062,476.1028,3867.0
2023-07-13 13:40:00,481.5,481.55,481.29,481.29,9117.0,476.1424,476.1918,475.9347,475.9347,9117.0
2023-07-13 13:45:00,481.43,481.47,481.04,481.04,4500.0,476.0732,476.1127,475.6875,475.6875,4500.0
2023-07-13 13:50:00,481.14,481.35,480.86,481.24,3367.0,475.7864,475.9941,475.5095,475.8853,3367.0
2023-07-13 13:55:00,480.89,481.0,480.62,480.97,3561.0,475.5392,475.648,475.2722,475.6183,3561.0
2023-07-13 14:00:00,480.93,480.93,480.68,480.69,2100.0,475.5787,475.5787,475.3315,475.3414,2100.0
2023-07-13 14:05:00,480.82,480.89,480.67,480.88,2850.0,475.47,475.5392,475.3216,475.5293,2850.0
2023-07-13 14:10:00,480.75,481.0,480.64,480.69,2913.0,475.4007,475.648,475.292,475.3414,2913.0
2023-07-13 14:15:00,480.72,480.89,479.77,479.78,7779.0,475.3711,475.5392,474.4317,474.4415,7779.0
2023-07-13 14:20:00,479.82,480.79,479.81,480.64,5200.0,474.4811,475.4403,474.4712,475.292,5200.0
2023-07-13 14:25:00,480.5,480.56,480.14,480.19,2762.0,475.1535,475.2129,474.7975,474.847,2762.0
2023-07-13 14:30:00,480.1,480.37,479.74,480.36,5614.0,474.758,475.025,474.402,475.0151,5614.0
2023-07-13 14:35:00,480.49,480.52,480.24,480.24,3862.0,475.1436,475.1733,474.8964,474.8964,3862.0
2023-07-13 14:40:00,480.25,480.43,479.98,480.05,4534.0,474.9063,475.0843,474.6393,474.7085,4534.0
2023-07-13 14:45:00,480.17,480.68,480.17,480.62,3733.0,474.8272,475.3315,474.8272,475.2722,3733.0
2023-07-13 14:50:00,480.7,480.78,480.41,480.48,2490.0,475.3513,475.4304,475.0645,475.1338,2490.0
2023-07-13 14:55:00,480.37,480.78,480.33,480.74,4957.0,475.025,475.4304,474.9854,475.3909,4957.0
2023-07-13 15:00:00,480.71,481.22,480.6,481.22,4220.0,475.3612,475.8655,475.2524,475.8655,4220.0
2023-07-13 15:05:00,481.28,481.28,480.5,480.67,4336.0,475.9249,475.9249,475.1535,475.3216,4336.0
2023-07-13 15:10:00,480.59,481.16,480.52,481.03,7957.0,475.2425,475.8062,475.1733,475.6776,7957.0
2023-07-13 15:15:00,481.03,481.41,480.97,480.98,8273.0,475.6776,476.0534,475.6183,475.6282,8273.0
2023-07-13 15:20:00,480.99,481.91,480.98,481.62,5405.0,475.6381,476.5478,475.6282,476.2611,5405.0
2023-07-13 15:25:00,481.59,482.42,481.55,482.15,7830.0,476.2314,477.0522,476.1918,476.7852,7830.0
2023-07-13 15:30:00,482.03,482.03,480.81,480.98,8400.0,476.6665,476.6665,475.4601,475.6282,8400.0
2023-07-13 15:35:00,480.83,481.77,480.73,481.77,8671.0,475.4799,476.4094,475.381,476.4094,8671.0
2023-07-13 15:40:00,481.74,482.92,481.73,482.78,15327.0,476.3797,477.5466,476.3698,477.4082,15327.0
2023-07-13 15:45:00,482.78,482.98,481.92,482.0,12212.0,477.4082,477.6059,476.5577,476.6368,12212.0
2023-07-13 15:50:00,481.9,482.17,481.33,481.77,25419.0,476.538,476.8049,475.9743,476.4094,25419.0
2023-07-13 15:55:00,481.78,481.78,481.05,481.22,45613.0,476.4193,476.4193,475.6974,475.8655,45613.0
2023-07-14 09:30:00,479.0,481.09,479.0,479.36,19631.0,473.6702,475.737,473.6702,474.0262,19631.0
2023-07-14 09:35:00,480.18,481.35,479.53,481.06,10864.0,474.8371,475.9941,474.1943,475.7073,10864.0
2023-07-14 09:40:00,481.04,482.1,478.43,479.13,14781.0,475.6875,476.7357,473.1066,473.7988,14781.0
2023-07-14 09:45:00,478.9,482.12,478.9,481.94,11806.0,473.5713,476.7555,473.5713,476.5775,11806.0
2023-07-14 09:50:00,482.77,483.36,482.77,482.83,2527.0,477.3983,477.9817,477.3983,477.4576,2527.0
2023-07-14 09:55:00,483.06,483.64,482.41,483.02,5488.0,477.685,478.2586,477.0423,477.6455,5488.0
2023-07-14 10:00:00,482.91,484.1,482.36,482.91,9056.0,477.5367,478.7135,476.9928,477.5367,9056.0
2023-07-14 10:05:00,482.68,484.1,482.66,483.68,5034.0,477.3093,478.7135,477.2895,478.2981,5034.0
2023-07-14 10:10:00,484.46,485.62,484.46,484.94,6427.0,479.0695,480.2166,479.0695,479.5441,6427.0
2023-07-14 10:15:00,484.49,486.21,484.28,486.15,8644.0,479.0991,480.8,478.8915,480.7407,8644.0
2023-07-14 10:20:00,485.96,486.48,485.58,485.86,8661.0,480.5528,481.067,480.177,480.4539,8661.0
2023-07-14 10:25:00,485.71,486.0,484.69,485.0,12276.0,480.3056,480.5923,479.2969,479.6035,12276.0
2023-07-14 10:30:00,484.92,485.32,484.5,484.58,6178.0,479.5244,479.9199,479.109,479.1881,6178.0
2023-07-14 10:35:00,484.6,484.77,483.64,484.56,9581.0,479.2079,479.376,478.2586,479.1684,9581.0
2023-07-14 10:40:00,484.63,485.22,484.42,484.57,6352.0,479.2376,479.821,479.0299,479.1782,6352.0
2023-07-14 10:45:00,484.46,484.6,482.77,483.51,27732.0,479.0695,479.2079,477.3983,478.13,27732.0
2023-07-14 10:50:00,483.34,485.16,483.18,484.69,19993.0,477.9619,479.7617,477.8037,479.2969,19993.0
2023-07-14 10:55:00,484.88,485.05,483.93,484.24,4096.0,479.4848,479.6529,478.5454,478.8519,4096.0
2023-07-14 11:00:00,484.25,484.98,484.24,484.98,3300.0,478.8618,479.5837,478.8519,479.5837,3300.0
2023-07-14 11:05:00,484.99,484.99,484.18,484.29,4259.0,479.5936,479.5936,478.7926,478.9014,4259.0
2023-07-14 11:10:00,484.51,484.93,484.0,484.82,10975.0,479.1189,479.5342,478.6146,479.4255,10975.0
2023-07-14 11:15:00,484.63,485.04,484.42,484.99,5181.0,479.2376,479.643,479.0299,479.5936,5181.0
2023-07-14 11:20:00,485.0,486.07,485.0,485.95,5654.0,479.6035,480.6616,479.6035,480.5429,5654.0
2023-07-14 11:25:00,485.95,485.95,484.78,484.81,4257.0,480.5429,480.5429,479.3859,479.4156,4257.0
2023-07-14 11:30:00,485.0,485.66,485.0,485.59,3100.0,479.6035,480.2561,479.6035,480.1869,3100.0
2023-07-14 11:35:00,485.58,485.96,485.26,485.54,3365.0,480.177,480.5528,479.8606,480.1375,3365.0
2023-07-14 11:40:00,485.65,485.73,484.75,484.8,2985.0,480.2462,480.3253,479.3562,479.4057,2985.0
2023-07-14 11:45:00,484.78,485.57,484.78,485.38,4057.0,479.3859,480.1671,479.3859,479.9792,4057.0
2023-07-14 11:50:00,485.3,485.96,485.25,485.54,5166.0,479.9001,480.5528,479.8507,480.1375,5166.0
2023-07-14 11:55:00,485.66,485.89,485.37,485.79,4665.0,480.2561,480.4836,479.9693,480.3847,4665.0
2023-07-14 12:00:00,485.79,485.86,485.22,485.5,6423.0,480.3847,480.4539,479.821,480.0979,6423.0
2023-07-14 12:05:00,485.38,485.79,485.0,485.56,4345.0,479.9792,480.3847,479.6035,480.1572,4345.0
2023-07-14 12:10:00,485.48,485.56,484.68,484.89,8336.0,480.0781,480.1572,479.287,479.4947,8336.0
2023-07-14 12:15:00,484.93,485.37,484.9,485.3,4654.0,479.5342,479.9693,479.5046,479.9001,4654.0
2023-07-14 12:20:00,485.3,485.41,484.4,484.47,4441.0,479.9001,480.0089,479.0101,479.0794,4441.0
2023-07-14 12:25:00,484.16,484.89,484.16,484.83,3250.0,478.7728,479.4947,478.7728,479.4354,3250.0
2023-07-14 12:30:00,484.8,485.64,484.8,485.45,4562.0,479.4057,480.2363,479.4057,480.0485,4562.0
2023-07-14 12:35:00,485.59,485.75,485.19,485.64,2520.0,480.1869,480.3451,479.7913,480.2363,2520.0
2023-07-14 12:40:00,485.59,485.6,484.95,485.05,4747.0,480.1869,480.1968,479.554,479.6529,4747.0
2023-07-14 12:45:00,485.11,485.3,484.73,485.3,4260.0,479.7122,479.9001,479.3365,479.9001,4260.0
2023-07-14 12:50:00,485.3,485.36,484.89,485.28,2781.0,479.9001,479.9595,479.4947,479.8803,2781.0
2023-07-14 12:55:00,485.26,485.42,485.12,485.28,3737.0,479.8606,480.0188,479.7221,479.8803,3737.0
2023-07-14 13:00:00,485.28,485.29,484.57,485.11,3922.0,479.8803,479.8902,479.1782,479.7122,3922.0
2023-07-14 13:05:00,485.22,485.57,485.0,485.57,5622.0,479.821,480.1671,479.6035,480.1671,5622.0
2023-07-14 13:10:00,485.52,485.57,485.14,485.57,700.0,480.1177,480.1671,479.7419,480.1671,700.0
2023-07-14 13:15:00,485.74,485.79,485.19,485.37,3733.0,480.3352,480.3847,479.7913,479.9693,3733.0
2023-07-14 13:20:00,485.36,485.43,484.93,485.18,1800.0,479.9595,480.0287,479.5342,479.7815,1800.0
2023-07-14 13:25:00,485.46,485.91,485.44,485.91,2400.0,480.0583,480.5033,480.0386,480.5033,2400.0
2023-07-14 13:30:00,485.85,486.04,485.19,485.77,3550.0,480.444,480.6319,479.7913,480.3649,3550.0
2023-07-14 13:35:00,485.94,485.98,485.63,485.88,3767.0,480.533,480.5726,480.2265,480.4737,3767.0
2023-07-14 13:40:00,485.88,485.88,485.07,485.16,3600.0,480.4737,480.4737,479.6727,479.7617,3600.0
2023-07-14 13:45:00,485.09,485.51,485.08,485.25,2400.0,479.6925,480.1078,479.6826,479.8507,2400.0
2023-07-14 13:50:00,485.25,485.57,485.07,485.19,4950.0,479.8507,480.1671,479.6727,479.7913,4950.0
2023-07-14 13:55:00,485.03,485.07,484.54,484.83,2653.0,479.6331,479.6727,479.1486,479.4354,2653.0
2023-07-14 14:00:00,484.95,485.52,484.86,485.47,2888.0,479.554,480.1177,479.465,480.0682,2888.0
2023-07-14 14:05:00,485.52,486.36,485.47,486.26,5362.0,480.1177,480.9483,480.0682,480.8494,5362.0
2023-07-14 14:10:00,486.29,486.33,485.87,485.87,4443.0,480.8791,480.9187,480.4638,480.4638,4443.0
2023-07-14 14:15:00,485.97,485.99,485.43,485.6,3500.0,480.5627,480.5824,480.0287,480.1968,3500.0
2023-07-14 14:20:00,485.4,485.73,485.39,485.64,3400.0,479.999,480.3253,479.9891,480.2363,3400.0
2023-07-14 14:25:00,485.64,485.64,485.19,485.27,4903.0,480.2363,480.2363,479.7913,479.8705,4903.0
2023-07-14 14:30:00,485.08,485.42,485.08,485.14,2513.0,479.6826,480.0188,479.6826,479.7419,2513.0
2023-07-14 14:35:00,485.15,485.56,485.02,485.22,4010.0,479.7518,480.1572,479.6232,479.821,4010.0
2023-07-14 14:40:00,485.1,485.46,484.91,485.09,4228.0,479.7023,480.0583,479.5145,479.6925,4228.0
2023-07-14 14:45:00,485.11,485.85,485.1,485.78,4370.0,479.7122,480.444,479.7023,480.3748,4370.0
2023-07-14 14:50:00,485.72,485.8,485.57,485.69,2263.0,480.3154,480.3946,480.1671,480.2858,2263.0
2023-07-14 14:55:00,485.59,485.59,484.99,485.08,4569.0,480.1869,480.1869,479.5936,479.6826,4569.0
2023-07-14 15:00:00,485.13,485.13,484.17,484.62,8699.0,479.732,479.732,478.7827,479.2277,8699.0
2023-07-14 15:05:00,484.68,485.11,484.17,485.11,7663.0,479.287,479.7122,478.7827,479.7122,7663.0
2023-07-14 15:10:00,485.16,485.31,484.75,485.3,6359.0,479.7617,479.91,479.3562,479.9001,6359.0
2023-07-14 15:15:00,485.24,485.7,485.23,485.49,8209.0,479.8408,480.2957,479.8309,480.088,8209.0
2023-07-14 15:20:00,485.49,485.49,484.69,484.81,8501.0,480.088,480.088,479.2969,479.4156,8501.0
2023-07-14 15:25:00,484.69,484.86,484.28,484.75,8147.0,479.2969,479.465,478.8915,479.3562,8147.0
2023-07-14 15:30:00,484.93,484.93,484.44,484.86,7981.0,479.5342,479.5342,479.0497,479.465,7981.0
2023-07-14 15:35:00,484.94,485.0,484.39,484.39,11425.0,479.5441,479.6035,479.0002,479.0002,11425.0
2023-07-14 15:40:00,484.41,484.9,484.03,484.12,7695.0,479.02,479.5046,478.6443,478.7333,7695.0
2023-07-14 15:45:00,484.17,484.47,483.25,483.25,11134.0,478.7827,479.0794,477.8729,477.8729,11134.0
2023-07-14 15:50:00,483.16,483.66,482.2,483.43,19876.0,477.7839,478.2784,476.8346,478.0509,19876.0
2023-07-14 15:55:00,483.51,484.23,483.02,484.12,38239.0,478.13,478.842,477.6455,478.7333,38239.0
2023-07-17 09:30:00,481.95,484.77,480.48,482.44,39336.0,476.5874,479.376,475.1338,477.0719,39336.0
2023-07-17 09:35:00,481.47,482.56,481.17,482.56,7831.0,476.1127,477.1906,475.8161,477.1906,7831.0
2023-07-17 09:40:00,483.35,485.57,482.96,483.97,10065.0,477.9718,480.1671,477.5862,478.5849,10065.0
2023-07-17 09:45:00,483.21,484.37,482.7,483.29,27998.0,477.8334,478.9805,477.3291,477.9125,27998.0
2023-07-17 09:50:00,483.16,485.0,483.04,484.87,12016.0,477.7839,479.6035,477.6653,479.4749,12016.0
2023-07-17 09:55:00,484.86,486.32,484.48,486.19,2210.0,479.465,480.9088,479.0892,480.7802,2210.0
2023-07-17 10:00:00,486.19,486.43,484.78,485.11,5987.0,480.7802,481.0175,479.3859,479.7122,5987.0
2023-07-17 10:05:00,485.3,485.33,484.59,485.06,1889.0,479.9001,479.9298,479.198,479.6628,1889.0
2023-07-17 10:10:00,485.14,485.2,484.0,484.06,6401.0,479.7419,479.8012,478.6146,478.6739,6401.0
2023-07-17 10:15:00,483.83,484.72,483.83,484.03,3950.0,478.4465,479.3266,478.4465,478.6443,3950.0
2023-07-17 10:20:00,484.17,485.32,483.86,483.9,3858.0,478.7827,479.9199,478.4761,478.5157,3858.0
2023-07-17 10:25:00,483.86,484.29,483.26,483.51,5181.0,478.4761,478.9014,477.8828,478.13,5181.0
2023-07-17 10:30:00,483.7,484.64,483.7,484.39,8600.0,478.3179,479.2475,478.3179,479.0002,8600.0
2023-07-17 10:35:00,484.25,485.31,484.12,484.42,6740.0,478.8618,479.91,478.7333,479.0299,6740.0
2023-07-17 10:40:00,484.46,484.64,483.73,484.63,5631.0,479.0695,479.2475,478.3476,479.2376,5631.0
2023-07-17 10:45:00,484.37,485.29,484.37,484.85,5442.0,478.9805,479.8902,478.9805,479.4551,5442.0
2023-07-17 10:50:00,484.75,485.88,484.55,485.76,4903.0,479.3562,480.4737,479.1585,480.355,4903.0
2023-07-17 10:55:00,485.76,486.38,485.24,486.38,4815.0,480.355,480.9681,479.8408,480.9681,4815.0
2023-07-17 11:00:00,486.5,486.82,485.43,485.43,8459.0,481.0868,481.4032,480.0287,480.0287,8459.0
2023-07-17 11:05:00,485.43,486.81,485.11,486.71,5958.0,480.0287,481.3933,479.7122,481.2944,5958.0
2023-07-17 11:10:00,486.48,486.54,484.65,485.35,11857.0,481.067,481.1263,479.2574,479.9496,11857.0
2023-07-17 11:15:00,485.79,485.8,485.12,485.27,3697.0,480.3847,480.3946,479.7221,479.8705,3697.0
2023-07-17 11:20:00,485.45,485.49,484.68,485.16,2780.0,480.0485,480.088,479.287,479.7617,2780.0
2023-07-17 11:25:00,485.67,486.25,485.6,486.25,3794.0,480.266,480.8396,480.1968,480.8396,3794.0
2023-07-17 11:30:00,486.15,486.22,485.54,485.83,5785.0,480.7407,480.8099,480.1375,480.4242,5785.0
2023-07-17 11:35:00,486.15,486.31,485.54,485.64,3364.0,480.7407,480.8989,480.1375,480.2363,3364.0
2023-07-17 11:40:00,485.64,486.89,485.59,486.84,4030.0,480.2363,481.4724,480.1869,481.423,4030.0
2023-07-17 11:45:00,486.84,487.35,486.49,486.89,4018.0,481.423,481.9273,481.0769,481.4724,4018.0
2023-07-17 11:50:00,486.68,487.15,486.49,486.58,4641.0,481.2648,481.7295,481.0769,481.1659,4641.0
2023-07-17 11:55:00,486.53,486.88,486.52,486.75,8618.0,481.1164,481.4625,481.1065,481.334,8618.0
2023-07-17 12:00:00,486.91,487.5,486.62,486.71,8513.0,481.4922,482.0756,481.2054,481.2944,8513.0
2023-07-17 12:05:00,486.57,486.87,485.9,485.98,9185.0,481.156,481.4527,480.4934,480.5726,9185.0
2023-07-17 12:10:00,485.98,486.54,485.77,486.51,6699.0,480.5726,481.1263,480.3649,481.0967,6699.0
2023-07-17 12:15:00,486.5,487.39,486.5,487.08,3962.0,481.0868,481.9669,481.0868,481.6603,3962.0
2023-07-17 12:20:00,487.09,487.24,486.68,487.03,5273.0,481.6702,481.8185,481.2648,481.6109,5273.0
2023-07-17 12:25:00,487.04,487.4,486.52,487.4,9104.0,481.6208,481.9768,481.1065,481.9768,9104.0
2023-07-17 12:30:00,487.64,487.9,487.24,487.53,4645.0,482.2141,482.4712,481.8185,482.1053,4645.0
2023-07-17 12:35:00,487.26,487.41,486.84,487.25,4847.0,481.8383,481.9866,481.423,481.8284,4847.0
2023-07-17 12:40:00,487.32,487.79,486.98,487.17,5994.0,481.8976,482.3624,481.5614,481.7493,5994.0
2023-07-17 12:45:00,487.39,488.09,487.26,487.86,4805.0,481.9669,482.6591,481.8383,482.4316,4805.0
2023-07-17 12:50:00,487.87,488.59,487.87,488.26,3286.0,482.4415,483.1535,482.4415,482.8272,3286.0
2023-07-17 12:55:00,488.32,488.76,488.07,488.76,6615.0,482.8865,483.3216,482.6393,483.3216,6615.0
2023-07-17 13:00:00,488.52,488.69,488.36,488.65,3364.0,483.0843,483.2524,482.9261,483.2128,3364.0
2023-07-17 13:05:00,488.56,488.68,487.87,488.08,11545.0,483.1238,483.2425,482.4415,482.6492,11545.0
2023-07-17 13:10:00,488.03,488.9,488.03,488.85,4631.0,482.5997,483.4601,482.5997,483.4106,4631.0
2023-07-17 13:15:00,488.53,488.86,488.47,488.75,2621.0,483.0942,483.4205,483.0348,483.3117,2621.0
2023-07-17 13:20:00,488.77,489.2,488.45,488.78,7784.0,483.3315,483.7567,483.0151,483.3414,7784.0
2023-07-17 13:25:00,488.54,489.18,488.54,489.18,3231.0,483.1041,483.7369,483.1041,483.7369,3231.0
2023-07-17 13:30:00,489.23,489.75,489.22,489.52,1600.0,483.7864,484.3006,483.7765,484.0732,1600.0
2023-07-17 13:35:00,489.39,489.5,489.11,489.38,5721.0,483.9446,484.0534,483.6677,483.9347,5721.0
2023-07-17 13:40:00,489.46,489.61,489.21,489.3,6603.0,484.0138,484.1622,483.7666,483.8556,6603.0
2023-07-17 13:45:00,489.51,490.1,489.51,490.1,3615.0,484.0633,484.6467,484.0633,484.6467,3615.0
2023-07-17 13:50:00,490.28,490.28,489.84,490.05,1300.0,484.8247,484.8247,484.3896,484.5973,1300.0
2023-07-17 13:55:00,490.13,490.4,489.94,490.38,2550.0,484.6764,484.9434,484.4885,484.9236,2550.0
2023-07-17 14:00:00,490.26,490.35,489.79,489.87,5971.0,484.8049,484.8939,484.3402,484.4193,5971.0
2023-07-17 14:05:00,489.76,489.76,489.24,489.52,2600.0,484.3105,484.3105,483.7963,484.0732,2600.0
2023-07-17 14:10:00,489.5,490.29,489.5,489.97,3800.0,484.0534,484.8346,484.0534,484.5182,3800.0
2023-07-17 14:15:00,489.98,490.54,489.87,490.54,3446.0,484.528,485.0818,484.4193,485.0818,3446.0
2023-07-17 14:20:00,490.35,490.76,490.05,490.39,5493.0,484.8939,485.2994,484.5973,484.9335,5493.0
2023-07-17 14:25:00,490.28,490.72,490.16,490.64,4151.0,484.8247,485.2598,484.706,485.1807,4151.0
2023-07-17 14:30:00,490.65,490.69,490.09,490.26,3630.0,485.1906,485.2301,484.6368,484.8049,3630.0
2023-07-17 14:35:00,490.24,490.49,490.12,490.12,2214.0,484.7852,485.0324,484.6665,484.6665,2214.0
2023-07-17 14:40:00,490.32,490.35,490.03,490.1,1400.0,484.8643,484.8939,484.5775,484.6467,1400.0
2023-07-17 14:45:00,490.13,490.23,489.9,490.16,4800.0,484.6764,484.7753,484.4489,484.706,4800.0
2023-07-17 14:50:00,490.28,490.69,490.14,490.54,4812.0,484.8247,485.2301,484.6863,485.0818,4812.0
2023-07-17 14:55:00,490.66,490.89,490.53,490.77,1900.0,485.2005,485.4279,485.0719,485.3093,1900.0
2023-07-17 15:00:00,490.72,491.32,490.44,491.32,4822.0,485.2598,485.8531,484.9829,485.8531,4822.0
2023-07-17 15:05:00,491.19,491.48,491.12,491.2,6335.0,485.7246,486.0114,485.6554,485.7345,6335.0
2023-07-17 15:10:00,491.15,491.57,491.15,491.57,7124.0,485.685,486.1004,485.685,486.1004,7124.0
2023-07-17 15:15:00,491.48,492.73,491.48,492.49,10171.0,486.0114,487.2474,486.0114,487.0101,10171.0
2023-07-17 15:20:00,492.52,492.52,491.99,492.19,5058.0,487.0398,487.0398,486.5157,486.7135,5058.0
2023-07-17 15:25:00,492.19,492.61,491.97,492.61,6164.0,486.7135,487.1288,486.4959,487.1288,6164.0
2023-07-17 15:30:00,492.49,492.49,491.87,492.06,10954.0,487.0101,487.0101,486.397,486.5849,10954.0
2023-07-17 15:35:00,492.0,492.02,491.22,491.63,10686.0,486.5256,486.5453,485.7543,486.1597,10686.0
2023-07-17 15:40:00,491.76,492.19,491.25,491.38,5550.0,486.2882,486.7135,485.7839,485.9125,5550.0
2023-07-17 15:45:00,491.46,491.67,491.0,491.43,12327.0,485.9916,486.1992,485.5367,485.9619,12327.0
2023-07-17 15:50:00,491.34,492.74,490.31,492.2,32129.0,485.8729,487.2573,484.8544,486.7233,32129.0
2023-07-17 15:55:00,492.0,492.0,490.43,490.83,54757.0,486.5256,486.5256,484.973,485.3686,54757.0
2023-07-18 09:30:00,490.8,491.69,490.29,490.68,19594.0,485.3389,486.219,484.8346,485.2203,19594.0
2023-07-18 09:35:00,490.49,490.49,488.8,488.8,9549.0,485.0324,485.0324,483.3612,483.3612,9549.0
2023-07-18 09:40:00,488.57,490.03,488.57,489.87,6207.0,483.1337,484.5775,483.1337,484.4193,6207.0
2023-07-18 09:45:00,489.87,490.02,489.27,489.38,10910.0,484.4193,484.5676,483.8259,483.9347,10910.0
2023-07-18 09:50:00,489.29,490.1,488.5,490.09,7327.0,483.8457,484.6467,483.0645,484.6368,7327.0
2023-07-18 09:55:00,489.76,491.88,489.53,491.88,4632.0,484.3105,486.4069,484.0831,486.4069,4632.0
2023-07-18 10:00:00,491.61,491.98,490.3,490.61,14845.0,486.1399,486.5058,484.8445,485.151,14845.0
2023-07-18 10:05:00,490.59,491.67,490.57,491.27,3241.0,485.1313,486.1992,485.1115,485.8037,3241.0
2023-07-18 10:10:00,491.3,491.64,490.88,490.88,1938.0,485.8334,486.1696,485.418,485.418,1938.0
2023-07-18 10:15:00,491.06,491.23,490.37,490.86,10452.0,485.596,485.7641,484.9137,485.3983,10452.0
2023-07-18 10:20:00,490.95,491.22,490.45,490.48,3588.0,485.4873,485.7543,484.9928,485.0225,3588.0
2023-07-18 10:25:00,490.32,490.68,489.61,490.34,4928.0,484.8643,485.2203,484.1622,484.884,4928.0
2023-07-18 10:30:00,490.02,490.13,489.23,490.11,3607.0,484.5676,484.6764,483.7864,484.6566,3607.0
2023-07-18 10:35:00,490.34,490.37,489.54,489.86,2987.0,484.884,484.9137,484.0929,484.4094,2987.0
2023-07-18 10:40:00,490.05,490.86,489.98,490.08,5271.0,484.5973,485.3983,484.528,484.6269,5271.0
2023-07-18 10:45:00,490.25,491.17,489.99,491.17,5948.0,484.795,485.7048,484.5379,485.7048,5948.0
2023-07-18 10:50:00,491.0,491.41,490.74,490.79,1700.0,485.5367,485.9421,485.2796,485.329,1700.0
2023-07-18 10:55:00,490.55,490.55,489.77,489.98,3299.0,485.0917,485.0917,484.3204,484.528,3299.0
2023-07-18 11:00:00,489.75,490.33,489.59,490.33,2741.0,484.3006,484.8742,484.1424,484.8742,2741.0
2023-07-18 11:05:00,490.48,490.48,489.98,490.2,1467.0,485.0225,485.0225,484.528,484.7456,1467.0
2023-07-18 11:10:00,490.41,490.75,490.27,490.47,3062.0,484.9533,485.2895,484.8148,485.0126,3062.0
2023-07-18 11:15:00,490.47,490.96,490.09,490.38,5044.0,485.0126,485.4971,484.6368,484.9236,5044.0
2023-07-18 11:20:00,490.36,490.75,490.23,490.44,1862.0,484.9038,485.2895,484.7753,484.9829,1862.0
2023-07-18 11:25:00,490.57,490.58,489.89,490.4,4160.0,485.1115,485.1214,484.439,484.9434,4160.0
2023-07-18 11:30:00,490.72,490.99,490.08,490.99,3826.0,485.2598,485.5268,484.6269,485.5268,3826.0
2023-07-18 11:35:00,490.8,490.8,490.24,490.72,3873.0,485.3389,485.3389,484.7852,485.2598,3873.0
2023-07-18 11:40:00,490.63,491.1,490.34,490.83,5127.0,485.1708,485.6356,484.884,485.3686,5127.0
2023-07-18 11:45:00,490.53,492.17,490.49,492.17,10206.0,485.0719,486.6937,485.0324,486.6937,10206.0
2023-07-18 11:50:00,492.8,493.0,491.66,492.43,8100.0,487.3167,487.5144,486.1894,486.9508,8100.0
2023-07-18 11:55:00,492.51,492.79,492.06,492.29,7617.0,487.0299,487.3068,486.5849,486.8123,7617.0
2023-07-18 12:00:00,492.17,492.58,491.99,492.3,20022.0,486.6937,487.0991,486.5157,486.8222,20022.0
2023-07-18 12:05:00,492.52,492.52,491.8,491.8,12061.0,487.0398,487.0398,486.3278,486.3278,12061.0
2023-07-18 12:10:00,491.75,491.76,490.53,490.53,2814.0,486.2784,486.2882,485.0719,485.0719,2814.0
2023-07-18 12:15:00,490.65,491.27,490.36,490.94,3326.0,485.1906,485.8037,484.9038,485.4774,3326.0
2023-07-18 12:20:00,490.96,490.96,489.91,489.91,5813.0,485.4971,485.4971,484.4588,484.4588,5813.0
2023-07-18 12:25:00,489.91,491.31,489.89,491.24,4814.0,484.4588,485.8432,484.439,485.774,4814.0
2023-07-18 12:30:00,491.47,492.0,491.23,491.55,3133.0,486.0015,486.5256,485.7641,486.0806,3133.0
2023-07-18 12:35:00,491.4,491.47,490.97,490.98,1480.0,485.9322,486.0015,485.507,485.5169,1480.0
2023-07-18 12:40:00,490.73,490.83,490.41,490.72,1560.0,485.2697,485.3686,484.9533,485.2598,1560.0
2023-07-18 12:45:00,490.69,490.89,490.31,490.34,2803.0,485.2301,485.4279,484.8544,484.884,2803.0
2023-07-18 12:50:00,490.69,490.82,490.19,490.24,5936.0,485.2301,485.3587,484.7357,484.7852,5936.0
2023-07-18 12:55:00,490.33,490.51,490.06,490.09,3489.0,484.8742,485.0522,484.6072,484.6368,3489.0
2023-07-18 13:00:00,490.2,490.72,490.18,490.72,6020.0,484.7456,485.2598,484.7258,485.2598,6020.0
2023-07-18 13:05:00,490.6,491.31,490.52,491.29,3171.0,485.1411,485.8432,485.062,485.8235,3171.0
2023-07-18 13:10:00,491.31,491.56,491.13,491.38,2700.0,485.8432,486.0905,485.6653,485.9125,2700.0
2023-07-18 13:15:00,491.65,491.82,491.11,491.37,2077.0,486.1795,486.3476,485.6455,485.9026,2077.0
2023-07-18 13:20:00,491.25,491.5,491.13,491.5,7384.0,485.7839,486.0311,485.6653,486.0311,7384.0
2023-07-18 13:25:00,491.53,491.95,491.18,491.43,5098.0,486.0608,486.4761,485.7147,485.9619,5098.0
2023-07-18 13:30:00,491.58,491.73,491.12,491.49,4250.0,486.1102,486.2586,485.6554,486.0212,4250.0
2023-07-18 13:35:00,491.41,491.73,491.23,491.73,2410.0,485.9421,486.2586,485.7641,486.2586,2410.0
2023-07-18 13:40:00,491.73,491.78,491.31,491.31,2193.0,486.2586,486.308,485.8432,485.8432,2193.0
2023-07-18 13:45:00,491.37,491.37,491.15,491.24,1436.0,485.9026,485.9026,485.685,485.774,1436.0
2023-07-18 13:50:00,491.23,491.45,491.16,491.27,2800.0,485.7641,485.9817,485.6949,485.8037,2800.0
2023-07-18 13:55:00,491.37,491.98,491.37,491.98,1696.0,485.9026,486.5058,485.9026,486.5058,1696.0
2023-07-18 14:00:00,491.84,492.53,491.7,492.34,6523.0,486.3674,487.0497,486.2289,486.8618,6523.0
2023-07-18 14:05:00,492.83,493.95,492.74,493.71,7140.0,487.3463,488.4539,487.2573,488.2165,7140.0
2023-07-18 14:10:00,493.72,494.23,493.71,494.06,4409.0,488.2264,488.7308,488.2165,488.5627,4409.0
2023-07-18 14:15:00,494.2,494.49,494.0,494.1,3563.0,488.7011,488.9879,488.5033,488.6022,3563.0
2023-07-18 14:20:00,494.51,495.61,494.38,494.84,7237.0,489.0076,490.0954,488.8791,489.334,7237.0
2023-07-18 14:25:00,494.57,495.38,494.48,495.02,2500.0,489.067,489.868,488.978,489.512,2500.0
2023-07-18 14:30:00,495.04,495.59,494.95,495.35,5737.0,489.5317,490.0756,489.4427,489.8383,5737.0
2023-07-18 14:35:00,495.5,497.02,495.19,497.02,23114.0,489.9866,491.4897,489.6801,491.4897,23114.0
2023-07-18 14:40:00,496.68,496.68,494.82,495.08,6830.0,491.1535,491.1535,489.3142,489.5713,6830.0
2023-07-18 14:45:00,495.06,496.88,494.99,496.31,12495.0,489.5515,491.3513,489.4823,490.7876,12495.0
2023-07-18 14:50:00,496.27,496.64,496.11,496.47,6595.0,490.7481,491.1139,490.5898,490.9458,6595.0
2023-07-18 14:55:00,496.33,496.79,496.32,496.68,9878.0,490.8074,491.2623,490.7975,491.1535,9878.0
2023-07-18 15:00:00,496.59,496.98,496.4,496.94,14235.0,491.0645,491.4502,490.8766,491.4106,14235.0
2023-07-18 15:05:00,496.9,497.53,496.89,497.14,14465.0,491.3711,491.994,491.3612,491.6084,14465.0
2023-07-18 15:10:00,497.14,497.59,497.05,497.54,5394.0,491.6084,492.0534,491.5194,492.0039,5394.0
2023-07-18 15:15:00,497.58,497.69,497.01,497.21,10455.0,492.0435,492.1523,491.4798,491.6776,10455.0
2023-07-18 15:20:00,497.19,497.49,496.95,497.06,13637.0,491.6578,491.9545,491.4205,491.5293,13637.0
2023-07-18 15:25:00,497.18,497.18,496.93,497.09,1800.0,491.6479,491.6479,491.4007,491.5589,1800.0
2023-07-18 15:30:00,497.22,497.28,496.48,497.25,7347.0,491.6875,491.7468,490.9557,491.7172,7347.0
2023-07-18 15:35:00,497.13,497.29,496.75,496.85,5919.0,491.5985,491.7567,491.2227,491.3216,5919.0
2023-07-18 15:40:00,496.83,497.21,496.73,496.73,7728.0,491.3018,491.6776,491.2029,491.2029,7728.0
2023-07-18 15:45:00,496.85,497.24,496.62,496.8,7506.0,491.3216,491.7073,491.0942,491.2722,7506.0
2023-07-18 15:50:00,496.8,497.01,495.59,495.66,14154.0,491.2722,491.4798,490.0756,490.1448,14154.0
2023-07-18 15:55:00,495.68,496.22,495.38,495.42,38592.0,490.1646,490.6986,489.868,489.9075,38592.0
2023-07-19 09:30:00,503.87,504.67,502.19,503.11,32733.0,498.2635,499.0546,496.6022,497.512,32733.0
2023-07-19 09:35:00,503.18,505.03,502.8,504.8,6543.0,497.5812,499.4106,497.2054,499.1831,6543.0
2023-07-19 09:40:00,504.79,504.8,503.1,503.1,17722.0,499.1733,499.1831,497.5021,497.5021,17722.0
2023-07-19 09:45:00,502.94,504.38,502.66,504.26,20260.0,497.3438,498.7678,497.067,498.6492,20260.0
2023-07-19 09:50:00,504.3,505.78,504.07,505.22,16748.0,498.6887,500.1522,498.4613,499.5985,16748.0
2023-07-19 09:55:00,505.08,505.76,504.4,505.51,16200.0,499.46,500.1325,498.7876,499.8852,16200.0
2023-07-19 10:00:00,505.51,505.97,504.56,505.37,50809.0,499.8852,500.3401,498.9458,499.7468,50809.0
2023-07-19 10:05:00,505.2,505.45,503.44,504.79,13429.0,499.5787,499.8259,497.8383,499.1733,13429.0
2023-07-19 10:10:00,504.77,505.84,504.54,504.95,17334.0,499.1535,500.2116,498.926,499.3315,17334.0
2023-07-19 10:15:00,504.96,505.14,503.87,504.48,17663.0,499.3414,499.5194,498.2635,498.8667,17663.0
2023-07-19 10:20:00,504.56,505.53,504.28,505.46,12343.0,498.9458,499.905,498.6689,499.8358,12343.0
2023-07-19 10:25:00,505.42,505.93,504.77,505.07,14119.0,499.7962,500.3006,499.1535,499.4501,14119.0
2023-07-19 10:30:00,505.34,506.25,505.32,505.99,11630.0,499.7171,500.617,499.6974,500.3599,11630.0
2023-07-19 10:35:00,505.99,506.88,505.47,506.58,7662.0,500.3599,501.24,499.8457,500.9433,7662.0
2023-07-19 10:40:00,506.71,507.9,506.45,507.61,15766.0,501.0719,502.2487,500.8148,501.9619,15766.0
2023-07-19 10:45:00,507.75,508.07,506.65,506.89,11273.0,502.1003,502.4168,501.0126,501.2499,11273.0
2023-07-19 10:50:00,506.84,507.61,506.11,506.11,13415.0,501.2004,501.9619,500.4786,500.4786,13415.0
2023-07-19 10:55:00,505.99,507.17,505.09,507.01,17999.0,500.3599,501.5268,499.4699,501.3686,17999.0
2023-07-19 11:00:00,507.04,507.09,505.96,506.03,9557.0,501.3982,501.4477,500.3302,500.3995,9557.0
2023-07-19 11:05:00,506.02,506.33,505.58,506.11,22358.0,500.3896,500.6961,499.9545,500.4786,22358.0
2023-07-19 11:10:00,506.2,507.1,506.16,506.83,14553.0,500.5676,501.4576,500.528,501.1906,14553.0
2023-07-19 11:15:00,506.9,508.09,506.68,507.9,30321.0,501.2598,502.4365,501.0422,502.2487,30321.0
2023-07-19 11:20:00,507.75,507.88,506.44,506.61,14335.0,502.1003,502.2289,500.8049,500.973,14335.0
2023-07-19 11:25:00,506.64,507.42,506.33,506.48,20079.0,501.0027,501.774,500.6961,500.8445,20079.0
2023-07-19 11:30:00,506.48,507.31,505.92,507.31,15501.0,500.8445,501.6652,500.2907,501.6652,15501.0
2023-07-19 11:35:00,507.2,507.85,506.52,506.53,11910.0,501.5564,502.1992,500.884,500.8939,11910.0
2023-07-19 11:40:00,506.68,506.9,506.06,506.59,5714.0,501.0422,501.2598,500.4291,500.9532,5714.0
2023-07-19 11:45:00,506.59,506.6,505.19,505.61,28151.0,500.9532,500.9631,499.5688,499.9841,28151.0
2023-07-19 11:50:00,505.65,506.04,505.39,505.74,7470.0,500.0237,500.4094,499.7666,500.1127,7470.0
2023-07-19 11:55:00,505.83,505.87,505.18,505.56,10855.0,500.2017,500.2412,499.5589,499.9347,10855.0
2023-07-19 12:00:00,505.55,506.72,505.4,505.98,24489.0,499.9248,501.0818,499.7765,500.35,24489.0
2023-07-19 12:05:00,505.97,506.31,505.27,505.37,6924.0,500.3401,500.6763,499.6479,499.7468,6924.0
2023-07-19 12:10:00,505.37,505.65,505.14,505.14,6061.0,499.7468,500.0237,499.5194,499.5194,6061.0
2023-07-19 12:15:00,505.36,505.47,504.92,505.4,11659.0,499.7369,499.8457,499.3018,499.7765,11659.0
2023-07-19 12:20:00,505.36,505.72,504.17,504.5,9637.0,499.7369,500.0929,498.5602,498.8865,9637.0
2023-07-19 12:25:00,504.28,504.37,503.29,503.48,6172.0,498.6689,498.7579,497.6899,497.8778,6172.0
2023-07-19 12:30:00,503.12,503.26,502.24,503.21,7226.0,497.5218,497.6603,496.6516,497.6108,7226.0
2023-07-19 12:35:00,503.17,503.6,502.88,503.28,5278.0,497.5713,497.9965,497.2845,497.6801,5278.0
2023-07-19 12:40:00,503.07,503.23,501.59,501.61,11674.0,497.4724,497.6306,496.0089,496.0286,11674.0
2023-07-19 12:45:00,501.64,501.64,500.78,500.86,6095.0,496.0583,496.0583,495.2079,495.287,6095.0
2023-07-19 12:50:00,500.73,502.07,500.63,502.07,4543.0,495.1584,496.4835,495.0595,496.4835,4543.0
2023-07-19 12:55:00,502.16,502.17,501.32,501.75,3514.0,496.5725,496.5824,495.7419,496.1671,3514.0
2023-07-19 13:00:00,501.73,501.78,501.08,501.09,5400.0,496.1473,496.1968,495.5045,495.5144,5400.0
2023-07-19 13:05:00,501.04,501.04,499.67,499.92,4806.0,495.465,495.465,494.1102,494.3574,4806.0
2023-07-19 13:10:00,499.8,501.35,499.68,501.35,3130.0,494.2388,495.7715,494.1201,495.7715,3130.0
2023-07-19 13:15:00,501.34,501.52,500.53,500.53,2739.0,495.7616,495.9396,494.9607,494.9607,2739.0
2023-07-19 13:20:00,500.48,501.98,500.33,501.98,4421.0,494.9112,496.3945,494.7629,496.3945,4421.0
2023-07-19 13:25:00,502.05,502.07,500.71,500.82,5586.0,496.4637,496.4835,495.1387,495.2474,5586.0
2023-07-19 13:30:00,500.59,500.59,499.84,500.12,6017.0,495.02,495.02,494.2783,494.5552,6017.0
2023-07-19 13:35:00,499.92,500.32,499.69,499.69,6976.0,494.3574,494.753,494.13,494.13,6976.0
2023-07-19 13:40:00,499.54,500.51,499.54,500.24,12438.0,493.9817,494.9409,493.9817,494.6739,12438.0
2023-07-19 13:45:00,500.4,500.88,500.17,500.63,7132.0,494.8321,495.3068,494.6047,495.0595,7132.0
2023-07-19 13:50:00,500.75,501.23,500.38,500.63,3018.0,495.1782,495.6529,494.8123,495.0595,3018.0
2023-07-19 13:55:00,500.25,500.69,500.24,500.37,3121.0,494.6838,495.1189,494.6739,494.8024,3121.0
2023-07-19 14:00:00,500.37,500.99,500.17,500.77,4237.0,494.8024,495.4155,494.6047,495.198,4237.0
2023-07-19 14:05:00,500.73,500.74,499.28,499.28,6043.0,495.1584,495.1683,493.7246,493.7246,6043.0
2023-07-19 14:10:00,499.12,499.61,498.68,499.26,7976.0,493.5663,494.0509,493.1312,493.7048,7976.0
2023-07-19 14:15:00,499.34,499.34,499.07,499.2,1789.0,493.7839,493.7839,493.5169,493.6455,1789.0
2023-07-19 14:20:00,499.06,499.38,498.25,498.33,7818.0,493.507,493.8235,492.706,492.7851,7818.0
2023-07-19 14:25:00,498.34,499.39,498.34,499.27,2828.0,492.795,493.8333,492.795,493.7147,2828.0
2023-07-19 14:30:00,499.18,500.32,499.17,500.14,4762.0,493.6257,494.753,493.6158,494.575,4762.0
2023-07-19 14:35:00,500.21,500.26,499.85,500.04,5988.0,494.6442,494.6937,494.2882,494.4761,5988.0
2023-07-19 14:40:00,499.95,500.47,499.94,500.13,5014.0,494.3871,494.9013,494.3772,494.5651,5014.0
2023-07-19 14:45:00,500.3,500.34,499.42,499.68,3992.0,494.7332,494.7728,493.863,494.1201,3992.0
2023-07-19 14:50:00,499.82,500.38,499.52,500.35,4803.0,494.2586,494.8123,493.9619,494.7827,4803.0
2023-07-19 14:55:00,500.42,501.03,500.31,500.8,6925.0,494.8519,495.4551,494.7431,495.2277,6925.0
2023-07-19 15:00:00,500.88,501.39,500.67,501.39,7886.0,495.3068,495.8111,495.0991,495.8111,7886.0
2023-07-19 15:05:00,501.39,502.08,501.39,501.95,6113.0,495.8111,496.4934,495.8111,496.3649,6113.0
2023-07-19 15:10:00,501.94,501.94,501.64,501.82,6990.0,496.355,496.355,496.0583,496.2363,6990.0
2023-07-19 15:15:00,501.74,502.1,501.49,502.03,7300.0,496.1572,496.5132,495.91,496.444,7300.0
2023-07-19 15:20:00,502.1,502.54,502.1,502.29,10128.0,496.5132,496.9483,496.5132,496.7011,10128.0
2023-07-19 15:25:00,502.29,502.62,502.03,502.39,11264.0,496.7011,497.0274,496.444,496.8,11264.0
2023-07-19 15:30:00,502.31,502.31,501.51,501.62,10983.0,496.7209,496.7209,495.9298,496.0385,10983.0
2023-07-19 15:35:00,501.6,501.6,500.76,501.04,7583.0,496.0188,496.0188,495.1881,495.465,7583.0
2023-07-19 15:40:00,501.09,501.21,500.44,500.54,11270.0,495.5144,495.6331,494.8717,494.9705,11270.0
2023-07-19 15:45:00,500.58,502.43,500.57,502.04,18283.0,495.0101,496.8395,495.0002,496.4539,18283.0
2023-07-19 15:50:00,502.25,502.38,500.37,500.58,39343.0,496.6615,496.7901,494.8024,495.0101,39343.0
2023-07-19 15:55:00,500.52,500.99,500.0,500.56,83171.0,494.9508,495.4155,494.4366,494.9903,83171.0
2023-07-20 09:30:00,498.13,503.1,498.09,502.98,15869.0,492.5874,497.5021,492.5478,497.3834,15869.0
2023-07-20 09:35:00,502.84,502.84,499.38,500.23,6182.0,497.245,497.245,493.8235,494.664,6182.0
2023-07-20 09:40:00,500.55,503.13,500.55,503.08,8702.0,494.9804,497.5317,494.9804,497.4823,8702.0
2023-07-20 09:45:00,503.31,503.39,500.99,500.99,6970.0,497.7097,497.7888,495.4155,495.4155,6970.0
2023-07-20 09:50:00,500.99,501.61,500.07,501.02,4483.0,495.4155,496.0286,494.5058,495.4452,4483.0
2023-07-20 09:55:00,501.08,501.64,500.41,500.76,3351.0,495.5045,496.0583,494.842,495.1881,3351.0
2023-07-20 10:00:00,500.61,500.92,499.18,499.4,11742.0,495.0398,495.3463,493.6257,493.8432,11742.0
2023-07-20 10:05:00,499.61,500.09,499.27,499.38,8542.0,494.0509,494.5256,493.7147,493.8235,8542.0
2023-07-20 10:10:00,498.99,500.0,498.75,498.75,10294.0,493.4378,494.4366,493.2005,493.2005,10294.0
2023-07-20 10:15:00,498.58,498.9,497.81,498.11,4311.0,493.0324,493.3488,492.2709,492.5676,4311.0
2023-07-20 10:20:00,497.91,497.91,496.3,496.3,12627.0,492.3698,492.3698,490.7777,490.7777,12627.0
2023-07-20 10:25:00,496.33,496.33,495.15,496.19,11319.0,490.8074,490.8074,489.6405,490.669,11319.0
2023-07-20 10:30:00,496.23,496.23,494.15,494.5,7791.0,490.7085,490.7085,488.6516,488.9978,7791.0
2023-07-20 10:35:00,494.5,495.79,494.26,494.9,4816.0,488.9978,490.2734,488.7604,489.3933,4816.0
2023-07-20 10:40:00,495.64,497.24,495.64,497.24,5176.0,490.1251,491.7073,490.1251,491.7073,5176.0
2023-07-20 10:45:00,496.93,497.61,496.05,497.24,3421.0,491.4007,492.0732,490.5305,491.7073,3421.0
2023-07-20 10:50:00,496.97,497.61,496.69,497.49,2808.0,491.4403,492.0732,491.1634,491.9545,2808.0
2023-07-20 10:55:00,497.35,497.95,497.02,497.04,4440.0,491.816,492.4094,491.4897,491.5095,4440.0
2023-07-20 11:00:00,497.17,497.7,496.6,497.64,4843.0,491.638,492.1621,491.0744,492.1028,4843.0
2023-07-20 11:05:00,497.86,497.86,496.98,497.86,4090.0,492.3204,492.3204,491.4502,492.3204,4090.0
2023-07-20 11:10:00,497.99,499.3,497.9,499.14,3458.0,492.4489,493.7443,492.3599,493.5861,3458.0
2023-07-20 11:15:00,499.34,499.75,498.54,498.97,6525.0,493.7839,494.1893,492.9928,493.418,6525.0
2023-07-20 11:20:00,498.93,499.39,497.88,498.81,3412.0,493.3785,493.8333,492.3401,493.2598,3412.0
2023-07-20 11:25:00,498.71,499.8,498.71,499.17,3531.0,493.1609,494.2388,493.1609,493.6158,3531.0
2023-07-20 11:30:00,499.34,500.07,499.25,499.34,7650.0,493.7839,494.5058,493.6949,493.7839,7650.0
2023-07-20 11:35:00,499.34,499.65,499.07,499.37,3696.0,493.7839,494.0905,493.5169,493.8136,3696.0
2023-07-20 11:40:00,499.36,500.26,499.36,500.26,4301.0,493.8037,494.6937,493.8037,494.6937,4301.0
2023-07-20 11:45:00,500.14,500.14,498.78,499.13,8246.0,494.575,494.575,493.2301,493.5762,8246.0
2023-07-20 11:50:00,498.86,500.02,498.86,499.32,5278.0,493.3092,494.4563,493.3092,493.7641,5278.0
2023-07-20 11:55:00,499.02,499.21,498.34,498.87,8188.0,493.4675,493.6553,492.795,493.3191,8188.0
2023-07-20 12:00:00,498.96,499.47,498.14,499.47,5562.0,493.4081,493.9125,492.5973,493.9125,5562.0
2023-07-20 12:05:00,499.35,500.83,499.34,500.67,8363.0,493.7938,495.2573,493.7839,495.0991,8363.0
2023-07-20 12:10:00,500.72,500.8,500.22,500.8,3357.0,495.1485,495.2277,494.6541,495.2277,3357.0
2023-07-20 12:15:00,500.86,501.05,499.91,500.0,5201.0,495.287,495.4749,494.3476,494.4366,5201.0
2023-07-20 12:20:00,500.02,500.32,499.67,500.01,4118.0,494.4563,494.753,494.1102,494.4464,4118.0
2023-07-20 12:25:00,499.64,500.35,499.44,499.53,3781.0,494.0806,494.7827,493.8828,493.9718,3781.0
2023-07-20 12:30:00,499.53,499.7,497.61,497.97,8738.0,493.9718,494.1399,492.0732,492.4291,8738.0
2023-07-20 12:35:00,497.52,498.14,497.02,497.54,7036.0,491.9842,492.5973,491.4897,492.0039,7036.0
2023-07-20 12:40:00,497.92,498.9,497.92,498.55,3464.0,492.3797,493.3488,492.3797,493.0027,3464.0
2023-07-20 12:45:00,498.55,498.55,497.76,497.76,5139.0,493.0027,493.0027,492.2215,492.2215,5139.0
2023-07-20 12:50:00,497.71,498.3,497.61,498.05,5146.0,492.172,492.7555,492.0732,492.5083,5146.0
2023-07-20 12:55:00,497.92,498.04,497.21,497.55,3744.0,492.3797,492.4984,491.6776,492.0138,3744.0
2023-07-20 13:00:00,497.25,497.89,497.2,497.42,2535.0,491.7172,492.35,491.6677,491.8853,2535.0
2023-07-20 13:05:00,497.36,498.18,497.36,497.81,1305.0,491.8259,492.6368,491.8259,492.2709,1305.0
2023-07-20 13:10:00,498.11,498.62,497.88,498.36,1900.0,492.5676,493.0719,492.3401,492.8148,1900.0
2023-07-20 13:15:00,498.21,498.54,497.64,498.12,2014.0,492.6665,492.9928,492.1028,492.5775,2014.0
2023-07-20 13:20:00,497.94,498.53,497.87,498.21,2640.0,492.3995,492.9829,492.3303,492.6665,2640.0
2023-07-20 13:25:00,498.37,499.3,498.37,499.3,969.0,492.8247,493.7443,492.8247,493.7443,969.0
2023-07-20 13:30:00,499.08,499.95,498.97,499.95,2641.0,493.5268,494.3871,493.418,494.3871,2641.0
2023-07-20 13:35:00,499.88,499.95,498.85,498.89,2256.0,494.3179,494.3871,493.2994,493.3389,2256.0
2023-07-20 13:40:00,498.73,499.25,498.57,499.25,2308.0,493.1807,493.6949,493.0225,493.6949,2308.0
2023-07-20 13:45:00,499.32,499.7,499.29,499.67,1935.0,493.7641,494.1399,493.7345,494.1102,1935.0
2023-07-20 13:50:00,499.71,499.9,499.38,499.38,2900.0,494.1498,494.3377,493.8235,493.8235,2900.0
2023-07-20 13:55:00,499.16,499.21,498.72,499.21,3724.0,493.6059,493.6553,493.1708,493.6553,3724.0
2023-07-20 14:00:00,498.76,499.24,498.41,499.19,5362.0,493.2104,493.685,492.8642,493.6356,5362.0
2023-07-20 14:05:00,499.26,499.46,498.9,498.9,11900.0,493.7048,493.9026,493.3488,493.3488,11900.0
2023-07-20 14:10:00,498.78,498.78,498.14,498.5,2523.0,493.2301,493.2301,492.5973,492.9532,2523.0
2023-07-20 14:15:00,498.12,498.25,497.14,497.22,2525.0,492.5775,492.706,491.6084,491.6875,2525.0
2023-07-20 14:20:00,497.28,497.54,497.0,497.33,8772.0,491.7468,492.0039,491.4699,491.7963,8772.0
2023-07-20 14:25:00,497.47,497.47,496.21,496.22,4730.0,491.9347,491.9347,490.6887,490.6986,4730.0
2023-07-20 14:30:00,496.2,496.93,496.11,496.66,4164.0,490.6788,491.4007,490.5898,491.1337,4164.0
2023-07-20 14:35:00,496.89,496.89,496.22,496.23,3816.0,491.3612,491.3612,490.6986,490.7085,3816.0
2023-07-20 14:40:00,496.11,496.72,494.96,494.99,4211.0,490.5898,491.1931,489.4526,489.4823,4211.0
2023-07-20 14:45:00,495.06,495.6,494.83,494.86,4572.0,489.5515,490.0855,489.3241,489.3537,4572.0
2023-07-20 14:50:00,494.64,494.99,493.14,493.15,4621.0,489.1362,489.4823,487.6529,487.6628,4621.0
2023-07-20 14:55:00,493.17,493.92,493.05,493.21,7329.0,487.6826,488.4242,487.5639,487.7221,7329.0
2023-07-20 15:00:00,493.37,493.71,492.93,493.13,6291.0,487.8803,488.2165,487.4452,487.643,6291.0
2023-07-20 15:05:00,492.76,493.66,492.72,492.82,5285.0,487.2771,488.1671,487.2376,487.3364,5285.0
2023-07-20 15:10:00,493.13,493.7,492.34,492.5,13460.0,487.643,488.2067,486.8618,487.02,13460.0
2023-07-20 15:15:00,492.47,492.81,491.52,491.77,8852.0,486.9903,487.3266,486.0509,486.2981,8852.0
2023-07-20 15:20:00,491.84,492.0,491.01,491.1,6648.0,486.3674,486.5256,485.5466,485.6356,6648.0
2023-07-20 15:25:00,491.27,491.57,490.99,491.23,8110.0,485.8037,486.1004,485.5268,485.7641,8110.0
2023-07-20 15:30:00,491.48,492.14,491.34,491.94,7055.0,486.0114,486.664,485.8729,486.4662,7055.0
2023-07-20 15:35:00,491.71,492.39,491.47,492.02,8168.0,486.2388,486.9112,486.0015,486.5453,8168.0
2023-07-20 15:40:00,492.1,492.49,491.4,491.4,10453.0,486.6245,487.0101,485.9322,485.9322,10453.0
2023-07-20 15:45:00,491.37,491.83,490.93,491.51,7084.0,485.9026,486.3575,485.4675,486.041,7084.0
2023-07-20 15:50:00,491.76,493.02,491.5,492.31,16120.0,486.2882,487.5342,486.0311,486.8321,16120.0
2023-07-20 15:55:00,492.45,492.92,491.47,491.73,48376.0,486.9706,487.4353,486.0015,486.2586,48376.0
2023-07-21 09:30:00,496.47,501.54,496.21,501.54,57809.0,490.9458,495.9594,490.6887,495.9594,57809.0
2023-07-21 09:35:00,501.94,501.94,497.44,498.05,10402.0,496.355,496.355,491.905,492.5083,10402.0
2023-07-21 09:40:00,498.21,498.76,497.7,498.76,7066.0,492.6665,493.2104,492.1621,493.2104,7066.0
2023-07-21 09:45:00,498.53,498.97,496.77,496.98,5615.0,492.9829,493.418,491.2425,491.4502,5615.0
2023-07-21 09:50:00,496.58,496.94,495.74,496.67,5325.0,491.0546,491.4106,490.224,491.1436,5325.0
2023-07-21 09:55:00,496.67,498.02,496.66,497.54,6224.0,491.1436,492.4786,491.1337,492.0039,6224.0
2023-07-21 10:00:00,497.63,497.92,495.68,496.75,6911.0,492.0929,492.3797,490.1646,491.2227,6911.0
2023-07-21 10:05:00,496.49,498.3,496.38,498.3,2393.0,490.9656,492.7555,490.8568,492.7555,2393.0
2023-07-21 10:10:00,498.07,499.03,497.04,497.48,10637.0,492.528,493.4773,491.5095,491.9446,10637.0
2023-07-21 10:15:00,497.03,497.54,496.61,496.85,3614.0,491.4996,492.0039,491.0843,491.3216,3614.0
2023-07-21 10:20:00,496.94,497.11,495.59,495.59,6869.0,491.4106,491.5787,490.0756,490.0756,6869.0
2023-07-21 10:25:00,495.31,495.46,494.03,494.06,3434.0,489.7987,489.9471,488.533,488.5627,3434.0
2023-07-21 10:30:00,494.29,495.41,494.18,495.18,6910.0,488.7901,489.8976,488.6813,489.6702,6910.0
2023-07-21 10:35:00,495.31,496.61,494.98,495.21,3166.0,489.7987,491.0843,489.4724,489.6999,3166.0
2023-07-21 10:40:00,495.01,495.66,494.82,495.0,4200.0,489.5021,490.1448,489.3142,489.4922,4200.0
2023-07-21 10:45:00,495.31,497.16,495.08,496.54,4980.0,489.7987,491.6282,489.5713,491.0151,4980.0
2023-07-21 10:50:00,496.3,496.3,495.47,495.47,2748.0,490.7777,490.7777,489.957,489.957,2748.0
2023-07-21 10:55:00,495.27,495.68,494.9,495.68,3347.0,489.7592,490.1646,489.3933,490.1646,3347.0
2023-07-21 11:00:00,495.92,496.42,495.33,495.34,3795.0,490.402,490.8964,489.8185,489.8284,3795.0
2023-07-21 11:05:00,495.52,497.28,495.52,497.28,2838.0,490.0064,491.7468,490.0064,491.7468,2838.0
2023-07-21 11:10:00,497.57,497.63,496.6,496.61,6002.0,492.0336,492.0929,491.0744,491.0843,6002.0
2023-07-21 11:15:00,496.57,496.63,495.98,496.28,2840.0,491.0447,491.1041,490.4613,490.7579,2840.0
2023-07-21 11:20:00,496.55,497.39,496.55,497.27,3957.0,491.0249,491.8556,491.0249,491.7369,3957.0
2023-07-21 11:25:00,497.28,497.45,496.87,497.28,3597.0,491.7468,491.9149,491.3414,491.7468,3597.0
2023-07-21 11:30:00,497.25,497.25,496.74,496.79,2766.0,491.7172,491.7172,491.2128,491.2623,2766.0
2023-07-21 11:35:00,496.49,497.19,496.49,497.19,3988.0,490.9656,491.6578,490.9656,491.6578,3988.0
2023-07-21 11:40:00,497.44,497.44,496.69,496.74,3701.0,491.905,491.905,491.1634,491.2128,3701.0
2023-07-21 11:45:00,496.78,498.21,496.52,498.0,5976.0,491.2524,492.6665,490.9953,492.4588,5976.0
2023-07-21 11:50:00,498.06,499.06,497.76,497.76,7383.0,492.5181,493.507,492.2215,492.2215,7383.0
2023-07-21 11:55:00,497.54,498.46,497.28,498.46,3552.0,492.0039,492.9137,491.7468,492.9137,3552.0
2023-07-21 12:00:00,498.23,498.39,497.33,497.58,4066.0,492.6863,492.8445,491.7963,492.0435,4066.0
2023-07-21 12:05:00,497.5,497.5,496.82,497.24,3736.0,491.9644,491.9644,491.2919,491.7073,3736.0
2023-07-21 12:10:00,497.13,497.53,496.87,497.4,4603.0,491.5985,491.994,491.3414,491.8655,4603.0
2023-07-21 12:15:00,497.49,497.64,496.92,497.04,4761.0,491.9545,492.1028,491.3908,491.5095,4761.0
2023-07-21 12:20:00,497.02,497.6,496.79,497.59,7198.0,491.4897,492.0633,491.2623,492.0534,7198.0
2023-07-21 12:25:00,497.5,497.5,496.31,496.39,5367.0,491.9644,491.9644,490.7876,490.8667,5367.0
2023-07-21 12:30:00,496.51,497.15,496.5,497.05,4486.0,490.9854,491.6183,490.9755,491.5194,4486.0
2023-07-21 12:35:00,497.14,497.32,496.76,497.02,2435.0,491.6084,491.7864,491.2326,491.4897,2435.0
2023-07-21 12:40:00,496.92,496.92,496.34,496.48,1676.0,491.3908,491.3908,490.8173,490.9557,1676.0
2023-07-21 12:45:00,496.3,496.93,496.06,496.93,2906.0,490.7777,491.4007,490.5404,491.4007,2906.0
2023-07-21 12:50:00,496.8,497.26,496.38,496.82,5944.0,491.2722,491.727,490.8568,491.2919,5944.0
2023-07-21 12:55:00,496.85,496.85,496.0,496.04,4432.0,491.3216,491.3216,490.4811,490.5206,4432.0
2023-07-21 13:00:00,495.62,496.23,495.33,496.23,11097.0,490.1053,490.7085,489.8185,490.7085,11097.0
2023-07-21 13:05:00,496.27,496.37,496.03,496.37,3384.0,490.7481,490.8469,490.5107,490.8469,3384.0
2023-07-21 13:10:00,496.36,497.07,496.36,496.58,4967.0,490.8371,491.5392,490.8371,491.0546,4967.0
2023-07-21 13:15:00,496.56,496.9,496.22,496.66,4191.0,491.0348,491.3711,490.6986,491.1337,4191.0
2023-07-21 13:20:00,496.58,496.82,496.31,496.72,2450.0,491.0546,491.2919,490.7876,491.1931,2450.0
2023-07-21 13:25:00,496.61,496.77,496.35,496.35,3255.0,491.0843,491.2425,490.8272,490.8272,3255.0
2023-07-21 13:30:00,496.43,496.96,496.24,496.81,5401.0,490.9063,491.4304,490.7184,491.2821,5401.0
2023-07-21 13:35:00,496.53,496.69,496.05,496.05,3553.0,491.0052,491.1634,490.5305,490.5305,3553.0
2023-07-21 13:40:00,496.28,496.28,495.41,495.41,3739.0,490.7579,490.7579,489.8976,489.8976,3739.0
2023-07-21 13:45:00,495.31,495.94,495.31,495.8,5246.0,489.7987,490.4217,489.7987,490.2833,5246.0
2023-07-21 13:50:00,495.84,496.33,495.84,496.11,3422.0,490.3228,490.8074,490.3228,490.5898,3422.0
2023-07-21 13:55:00,496.11,496.17,495.79,495.83,4480.0,490.5898,490.6492,490.2734,490.313,4480.0
2023-07-21 14:00:00,495.77,495.81,494.93,495.06,12992.0,490.2536,490.2932,489.423,489.5515,12992.0
2023-07-21 14:05:00,495.03,495.34,494.68,494.92,4177.0,489.5219,489.8284,489.1758,489.4131,4177.0
2023-07-21 14:10:00,495.15,495.31,494.46,494.46,12131.0,489.6405,489.7987,488.9582,488.9582,12131.0
2023-07-21 14:15:00,494.27,494.73,494.25,494.66,7597.0,488.7703,489.2252,488.7505,489.156,7597.0
2023-07-21 14:20:00,494.83,494.96,494.4,494.77,7709.0,489.3241,489.4526,488.8989,489.2648,7709.0
2023-07-21 14:25:00,494.71,495.01,494.59,494.87,3955.0,489.2054,489.5021,489.0868,489.3636,3955.0
2023-07-21 14:30:00,494.98,495.02,494.37,494.97,7082.0,489.4724,489.512,488.8692,489.4625,7082.0
2023-07-21 14:35:00,495.11,495.62,495.02,495.02,3723.0,489.601,490.1053,489.512,489.512,3723.0
2023-07-21 14:40:00,495.09,495.4,495.0,495.09,7714.0,489.5812,489.8877,489.4922,489.5812,7714.0
2023-07-21 14:45:00,494.89,495.51,494.69,495.37,7653.0,489.3834,489.9965,489.1856,489.8581,7653.0
2023-07-21 14:50:00,495.4,495.4,493.83,493.98,4828.0,489.8877,489.8877,488.3352,488.4835,4828.0
2023-07-21 14:55:00,493.68,493.89,493.0,493.67,10922.0,488.1869,488.3945,487.5144,488.177,10922.0
2023-07-21 15:00:00,493.49,493.52,492.49,492.75,6667.0,487.999,488.0287,487.0101,487.2672,6667.0
2023-07-21 15:05:00,492.85,493.06,492.05,492.09,9280.0,487.3661,487.5738,486.575,486.6146,9280.0
2023-07-21 15:10:00,492.07,492.52,491.93,492.11,10746.0,486.5948,487.0398,486.4564,486.6343,10746.0
2023-07-21 15:15:00,492.11,493.39,492.11,493.39,11091.0,486.6343,487.9001,486.6343,487.9001,11091.0
2023-07-21 15:20:00,493.5,493.96,492.59,492.93,11272.0,488.0089,488.4638,487.109,487.4452,11272.0
2023-07-21 15:25:00,492.8,493.35,492.58,493.25,11116.0,487.3167,487.8606,487.0991,487.7617,11116.0
2023-07-21 15:30:00,493.24,493.83,492.67,492.92,13353.0,487.7518,488.3352,487.1881,487.4353,13353.0
2023-07-21 15:35:00,492.94,494.18,492.94,493.41,15694.0,487.4551,488.6813,487.4551,487.9199,15694.0
2023-07-21 15:40:00,493.34,494.05,493.33,493.64,14732.0,487.8507,488.5528,487.8408,488.1473,14732.0
2023-07-21 15:45:00,493.69,495.11,493.68,494.35,27500.0,488.1968,489.601,488.1869,488.8494,27500.0
2023-07-21 15:50:00,494.34,496.9,492.29,495.46,97469.0,488.8395,491.3711,486.8123,489.9471,97469.0
2023-07-21 15:55:00,495.07,495.07,492.07,492.36,78986.0,489.5614,489.5614,486.5948,486.8816,78986.0
2023-07-24 09:30:00,496.19,498.57,495.58,496.58,19297.0,490.669,493.0225,490.0657,491.0546,19297.0
2023-07-24 09:35:00,496.57,496.58,490.91,492.5,8620.0,491.0447,491.0546,485.4477,487.02,8620.0
2023-07-24 09:40:00,492.31,494.62,492.18,494.44,11507.0,486.8321,489.1164,486.7036,488.9384,11507.0
2023-07-24 09:45:00,493.83,494.09,489.53,490.36,8556.0,488.3352,488.5923,484.0831,484.9038,8556.0
2023-07-24 09:50:00,490.12,490.99,487.63,487.63,9760.0,484.6665,485.5268,482.2042,482.2042,9760.0
2023-07-24 09:55:00,487.99,489.46,486.89,488.87,14469.0,482.5602,484.0138,481.4724,483.4304,14469.0
2023-07-24 10:00:00,489.25,490.64,489.04,490.23,7835.0,483.8062,485.1807,483.5985,484.7753,7835.0
2023-07-24 10:05:00,490.16,492.01,489.46,490.77,18104.0,484.706,486.5355,484.0138,485.3093,18104.0
2023-07-24 10:10:00,490.77,492.6,490.55,492.5,11580.0,485.3093,487.1189,485.0917,487.02,11580.0
2023-07-24 10:15:00,492.65,492.65,491.33,491.46,9653.0,487.1683,487.1683,485.863,485.9916,9653.0
2023-07-24 10:20:00,491.19,493.02,490.91,493.02,10185.0,485.7246,487.5342,485.4477,487.5342,10185.0
2023-07-24 10:25:00,492.85,492.85,491.54,491.81,18678.0,487.3661,487.3661,486.0707,486.3377,18678.0
2023-07-24 10:30:00,491.64,492.3,490.69,491.11,4602.0,486.1696,486.8222,485.2301,485.6455,4602.0
2023-07-24 10:35:00,491.24,492.0,490.56,490.56,6874.0,485.774,486.5256,485.1016,485.1016,6874.0
2023-07-24 10:40:00,490.42,491.21,490.13,490.73,8429.0,484.9632,485.7444,484.6764,485.2697,8429.0
2023-07-24 10:45:00,490.81,491.77,490.64,490.93,5415.0,485.3488,486.2981,485.1807,485.4675,5415.0
2023-07-24 10:50:00,491.1,491.33,490.52,491.09,3973.0,485.6356,485.863,485.062,485.6257,3973.0
2023-07-24 10:55:00,491.09,491.46,490.6,491.28,4254.0,485.6257,485.9916,485.1411,485.8136,4254.0
2023-07-24 11:00:00,491.16,491.16,490.45,490.75,2200.0,485.6949,485.6949,484.9928,485.2895,2200.0
2023-07-24 11:05:00,490.57,490.74,489.8,490.26,3833.0,485.1115,485.2796,484.3501,484.8049,3833.0
2023-07-24 11:10:00,490.26,491.42,490.26,491.24,3810.0,484.8049,485.952,484.8049,485.774,3810.0
2023-07-24 11:15:00,491.71,491.92,491.15,491.28,3819.0,486.2388,486.4465,485.685,485.8136,3819.0
2023-07-24 11:20:00,491.25,491.27,490.26,490.69,2963.0,485.7839,485.8037,484.8049,485.2301,2963.0
2023-07-24 11:25:00,490.58,491.07,490.0,490.57,4932.0,485.1214,485.6059,484.5478,485.1115,4932.0
2023-07-24 11:30:00,490.5,490.75,489.86,489.86,5934.0,485.0423,485.2895,484.4094,484.4094,5934.0
2023-07-24 11:35:00,489.65,490.01,487.96,488.91,6061.0,484.2017,484.5577,482.5305,483.47,6061.0
2023-07-24 11:40:00,488.6,489.0,488.36,488.36,9066.0,483.1634,483.559,482.9261,482.9261,9066.0
2023-07-24 11:45:00,488.32,489.17,488.05,488.76,2600.0,482.8865,483.7271,482.6195,483.3216,2600.0
2023-07-24 11:50:00,489.24,489.85,489.15,489.7,3054.0,483.7963,484.3995,483.7073,484.2512,3054.0
2023-07-24 11:55:00,489.67,489.67,488.31,488.84,4552.0,484.2215,484.2215,482.8766,483.4007,4552.0
2023-07-24 12:00:00,488.63,489.69,488.5,489.49,5109.0,483.1931,484.2413,483.0645,484.0435,5109.0
2023-07-24 12:05:00,489.68,489.68,488.5,489.02,4850.0,484.2314,484.2314,483.0645,483.5787,4850.0
2023-07-24 12:10:00,489.18,489.36,488.71,489.2,3981.0,483.7369,483.9149,483.2722,483.7567,3981.0
2023-07-24 12:15:00,489.17,489.41,488.04,488.06,2900.0,483.7271,483.9644,482.6096,482.6294,2900.0
2023-07-24 12:20:00,487.94,487.95,487.16,487.16,2304.0,482.5107,482.5206,481.7394,481.7394,2304.0
2023-07-24 12:25:00,487.32,488.02,487.24,488.02,3521.0,481.8976,482.5899,481.8185,482.5899,3521.0
2023-07-24 12:30:00,488.29,488.55,487.56,487.84,4721.0,482.8569,483.114,482.135,482.4119,4721.0
2023-07-24 12:35:00,487.74,487.74,487.1,487.31,3532.0,482.313,482.313,481.6801,481.8878,3532.0
2023-07-24 12:40:00,487.25,487.54,486.91,487.14,2909.0,481.8284,482.1152,481.4922,481.7196,2909.0
2023-07-24 12:45:00,487.23,487.26,486.57,486.9,6564.0,481.8086,481.8383,481.156,481.4823,6564.0
2023-07-24 12:50:00,486.32,486.97,485.92,486.64,5133.0,480.9088,481.5515,480.5132,481.2252,5133.0
2023-07-24 12:55:00,486.65,487.41,486.62,487.1,1525.0,481.2351,481.9866,481.2054,481.6801,1525.0
2023-07-24 13:00:00,487.08,487.32,486.41,486.64,6900.0,481.6603,481.8976,480.9978,481.2252,6900.0
2023-07-24 13:05:00,486.87,487.54,486.67,487.02,2218.0,481.4527,482.1152,481.2549,481.601,2218.0
2023-07-24 13:10:00,487.17,487.68,487.09,487.29,2696.0,481.7493,482.2536,481.6702,481.868,2696.0
2023-07-24 13:15:00,487.29,487.35,486.61,486.61,3066.0,481.868,481.9273,481.1955,481.1955,3066.0
2023-07-24 13:20:00,486.32,487.06,486.3,486.92,1703.0,480.9088,481.6405,480.889,481.5021,1703.0
2023-07-24 13:25:00,486.79,487.08,486.74,486.91,3763.0,481.3735,481.6603,481.3241,481.4922,3763.0
2023-07-24 13:30:00,487.03,487.03,486.37,486.37,2800.0,481.6109,481.6109,480.9582,480.9582,2800.0
2023-07-24 13:35:00,486.53,487.56,486.53,487.56,3473.0,481.1164,482.135,481.1164,482.135,3473.0
2023-07-24 13:40:00,487.45,487.55,487.12,487.42,1262.0,482.0262,482.1251,481.6999,481.9965,1262.0
2023-07-24 13:45:00,487.35,487.98,487.34,487.92,3066.0,481.9273,482.5503,481.9174,482.491,3066.0
2023-07-24 13:50:00,487.98,488.79,487.92,488.55,3034.0,482.5503,483.3513,482.491,483.114,3034.0
2023-07-24 13:55:00,488.5,488.58,487.95,488.17,1700.0,483.0645,483.1436,482.5206,482.7382,1700.0
2023-07-24 14:00:00,487.9,488.65,487.75,488.07,2261.0,482.4712,483.2128,482.3229,482.6393,2261.0
2023-07-24 14:05:00,488.07,488.08,487.59,487.76,2204.0,482.6393,482.6492,482.1646,482.3327,2204.0
2023-07-24 14:10:00,487.67,487.87,487.53,487.53,1971.0,482.2438,482.4415,482.1053,482.1053,1971.0
2023-07-24 14:15:00,487.53,487.82,487.5,487.65,2400.0,482.1053,482.3921,482.0756,482.224,2400.0
2023-07-24 14:20:00,487.44,487.83,487.44,487.83,2600.0,482.0163,482.402,482.0163,482.402,2600.0
2023-07-24 14:25:00,487.79,488.58,487.72,488.34,3496.0,482.3624,483.1436,482.2932,482.9063,3496.0
2023-07-24 14:30:00,488.38,488.39,487.94,487.94,4024.0,482.9459,482.9557,482.5107,482.5107,4024.0
2023-07-24 14:35:00,487.78,488.23,487.78,488.14,1510.0,482.3525,482.7975,482.3525,482.7085,1510.0
2023-07-24 14:40:00,488.06,488.27,487.01,487.01,6100.0,482.6294,482.8371,481.5911,481.5911,6100.0
2023-07-24 14:45:00,487.01,487.72,486.77,487.72,4084.0,481.5911,482.2932,481.3538,482.2932,4084.0
2023-07-24 14:50:00,487.93,488.7,487.92,488.34,3200.0,482.5009,483.2623,482.491,482.9063,3200.0
2023-07-24 14:55:00,488.34,488.43,487.9,488.03,2441.0,482.9063,482.9953,482.4712,482.5997,2441.0
2023-07-24 15:00:00,487.87,488.5,487.69,487.76,7125.0,482.4415,483.0645,482.2635,482.3327,7125.0
2023-07-24 15:05:00,487.99,488.25,487.92,487.96,6349.0,482.5602,482.8173,482.491,482.5305,6349.0
2023-07-24 15:10:00,487.91,488.14,487.72,488.06,2800.0,482.4811,482.7085,482.2932,482.6294,2800.0
2023-07-24 15:15:00,488.06,488.88,488.05,488.75,3265.0,482.6294,483.4403,482.6195,483.3117,3265.0
2023-07-24 15:20:00,488.56,488.6,488.15,488.22,4000.0,483.1238,483.1634,482.7184,482.7876,4000.0
2023-07-24 15:25:00,488.17,488.18,487.71,487.71,2384.0,482.7382,482.7481,482.2833,482.2833,2384.0
2023-07-24 15:30:00,487.84,488.41,487.64,487.95,5060.0,482.4119,482.9755,482.2141,482.5206,5060.0
2023-07-24 15:35:00,488.14,488.21,487.61,487.68,5890.0,482.7085,482.7777,482.1844,482.2536,5890.0
2023-07-24 15:40:00,487.75,488.74,487.74,488.5,10520.0,482.3229,483.3018,482.313,483.0645,10520.0
2023-07-24 15:45:00,488.5,488.69,488.21,488.38,7762.0,483.0645,483.2524,482.7777,482.9459,7762.0
2023-07-24 15:50:00,488.27,488.27,487.41,487.61,19718.0,482.8371,482.8371,481.9866,482.1844,19718.0
2023-07-24 15:55:00,487.69,489.07,487.69,488.6,43569.0,482.2635,483.6282,482.2635,483.1634,43569.0
2023-07-25 09:30:00,488.79,493.05,488.79,493.05,13731.0,483.3513,487.5639,483.3513,487.5639,13731.0
2023-07-25 09:35:00,492.63,494.0,490.05,490.05,4911.0,487.1486,488.5033,484.5973,484.5973,4911.0
2023-07-25 09:40:00,490.04,491.62,490.04,490.98,2200.0,484.5874,486.1498,484.5874,485.5169,2200.0
2023-07-25 09:45:00,491.29,493.06,491.02,492.94,7295.0,485.8235,487.5738,485.5565,487.4551,7295.0
2023-07-25 09:50:00,492.81,493.47,492.51,493.17,4687.0,487.3266,487.9792,487.0299,487.6826,4687.0
2023-07-25 09:55:00,493.54,494.01,492.61,493.41,5058.0,488.0484,488.5132,487.1288,487.9199,5058.0
2023-07-25 10:00:00,493.06,493.96,492.66,493.56,6190.0,487.5738,488.4638,487.1782,488.0682,6190.0
2023-07-25 10:05:00,493.7,494.11,493.15,493.68,4224.0,488.2067,488.6121,487.6628,488.1869,4224.0
2023-07-25 10:10:00,493.6,494.59,493.59,494.59,8953.0,488.1078,489.0868,488.0979,489.0868,8953.0
2023-07-25 10:15:00,494.64,495.0,493.3,493.86,6057.0,489.1362,489.4922,487.8111,488.3649,6057.0
2023-07-25 10:20:00,493.9,494.19,493.66,493.66,2900.0,488.4044,488.6912,488.1671,488.1671,2900.0
2023-07-25 10:25:00,493.57,493.63,492.27,492.47,5204.0,488.0781,488.1374,486.7926,486.9903,5204.0
2023-07-25 10:30:00,492.43,492.94,491.35,492.4,5244.0,486.9508,487.4551,485.8828,486.9211,5244.0
2023-07-25 10:35:00,492.67,493.35,492.35,493.2,7527.0,487.1881,487.8606,486.8717,487.7122,7527.0
2023-07-25 10:40:00,493.39,493.39,492.37,492.58,3900.0,487.9001,487.9001,486.8915,487.0991,3900.0
2023-07-25 10:45:00,492.56,492.85,492.03,492.7,5516.0,487.0793,487.3661,486.5552,487.2178,5516.0
2023-07-25 10:50:00,492.75,492.82,492.04,492.82,2515.0,487.2672,487.3364,486.5651,487.3364,2515.0
2023-07-25 10:55:00,492.66,493.14,492.42,493.14,1900.0,487.1782,487.6529,486.9409,487.6529,1900.0
2023-07-25 11:00:00,493.21,493.42,492.96,493.07,5214.0,487.7221,487.9298,487.4749,487.5837,5214.0
2023-07-25 11:05:00,493.19,494.37,493.18,493.76,6248.0,487.7023,488.8692,487.6924,488.266,6248.0
2023-07-25 11:10:00,493.63,494.72,493.43,494.54,3131.0,488.1374,489.2153,487.9397,489.0373,3131.0
2023-07-25 11:15:00,494.56,495.02,494.03,494.89,3367.0,489.0571,489.512,488.533,489.3834,3367.0
2023-07-25 11:20:00,495.12,495.49,494.39,495.49,5345.0,489.6109,489.9767,488.889,489.9767,5345.0
2023-07-25 11:25:00,495.29,495.94,495.28,495.72,5900.0,489.779,490.4217,489.7691,490.2042,5900.0
2023-07-25 11:30:00,495.73,496.47,495.5,496.47,6507.0,490.2141,490.9458,489.9866,490.9458,6507.0
2023-07-25 11:35:00,496.46,497.38,496.45,497.38,4229.0,490.9359,491.8457,490.9261,491.8457,4229.0
2023-07-25 11:40:00,497.5,497.72,497.23,497.4,6309.0,491.9644,492.1819,491.6974,491.8655,6309.0
2023-07-25 11:45:00,497.24,497.73,497.05,497.7,6741.0,491.7073,492.1918,491.5194,492.1621,6741.0
2023-07-25 11:50:00,497.81,498.22,497.58,497.69,4235.0,492.2709,492.6764,492.0435,492.1523,4235.0
2023-07-25 11:55:00,497.69,498.17,497.1,497.1,6059.0,492.1523,492.6269,491.5688,491.5688,6059.0
2023-07-25 12:00:00,497.15,497.48,496.66,497.16,3432.0,491.6183,491.9446,491.1337,491.6282,3432.0
2023-07-25 12:05:00,497.51,498.01,497.32,497.79,1965.0,491.9743,492.4687,491.7864,492.2511,1965.0
2023-07-25 12:10:00,497.84,498.06,497.07,497.46,2816.0,492.3006,492.5181,491.5392,491.9248,2816.0
2023-07-25 12:15:00,497.46,497.75,497.09,497.75,1971.0,491.9248,492.2116,491.5589,492.2116,1971.0
2023-07-25 12:20:00,497.71,497.71,497.2,497.49,11334.0,492.172,492.172,491.6677,491.9545,11334.0
2023-07-25 12:25:00,497.61,497.61,496.84,497.24,2502.0,492.0732,492.0732,491.3117,491.7073,2502.0
2023-07-25 12:30:00,497.49,497.62,496.84,497.27,4436.0,491.9545,492.083,491.3117,491.7369,4436.0
2023-07-25 12:35:00,497.4,498.07,497.04,498.07,2500.0,491.8655,492.528,491.5095,492.528,2500.0
2023-07-25 12:40:00,497.95,498.09,497.57,497.97,2047.0,492.4094,492.5478,492.0336,492.4291,2047.0
2023-07-25 12:45:00,498.12,498.12,497.16,497.23,2400.0,492.5775,492.5775,491.6282,491.6974,2400.0
2023-07-25 12:50:00,497.13,498.4,497.12,498.27,2000.0,491.5985,492.8544,491.5886,492.7258,2000.0
2023-07-25 12:55:00,498.24,498.85,498.24,498.85,1100.0,492.6961,493.2994,492.6961,493.2994,1100.0
2023-07-25 13:00:00,498.65,498.8,498.27,498.29,1715.0,493.1016,493.2499,492.7258,492.7456,1715.0
2023-07-25 13:05:00,498.47,498.91,497.96,498.89,5142.0,492.9236,493.3587,492.4193,493.3389,5142.0
2023-07-25 13:10:00,498.72,499.09,498.71,499.09,1300.0,493.1708,493.5367,493.1609,493.5367,1300.0
2023-07-25 13:15:00,499.29,499.48,499.16,499.16,2500.0,493.7345,493.9223,493.6059,493.6059,2500.0
2023-07-25 13:20:00,499.24,499.41,498.47,498.47,6388.0,493.685,493.8531,492.9236,492.9236,6388.0
2023-07-25 13:25:00,498.52,499.37,498.51,498.63,2338.0,492.973,493.8136,492.9631,493.0818,2338.0
2023-07-25 13:30:00,498.64,498.9,498.45,498.9,2367.0,493.0917,493.3488,492.9038,493.3488,2367.0
2023-07-25 13:35:00,498.77,499.19,498.4,499.06,3836.0,493.2202,493.6356,492.8544,493.507,3836.0
2023-07-25 13:40:00,499.4,499.4,498.7,498.97,2944.0,493.8432,493.8432,493.151,493.418,2944.0
2023-07-25 13:45:00,498.88,498.99,498.42,498.42,1542.0,493.329,493.4378,492.8741,492.8741,1542.0
2023-07-25 13:50:00,498.53,498.61,498.26,498.36,3779.0,492.9829,493.062,492.7159,492.8148,3779.0
2023-07-25 13:55:00,498.5,498.51,497.92,498.08,1926.0,492.9532,492.9631,492.3797,492.5379,1926.0
2023-07-25 14:00:00,498.07,498.48,498.07,498.48,1858.0,492.528,492.9335,492.528,492.9335,1858.0
2023-07-25 14:05:00,498.2,498.32,497.97,498.18,3240.0,492.6566,492.7752,492.4291,492.6368,3240.0
2023-07-25 14:10:00,498.1,498.35,497.84,498.27,2118.0,492.5577,492.8049,492.3006,492.7258,2118.0
2023-07-25 14:15:00,498.33,498.7,497.96,498.7,6891.0,492.7851,493.151,492.4193,493.151,6891.0
2023-07-25 14:20:00,498.52,499.1,498.52,498.65,3969.0,492.973,493.5466,492.973,493.1016,3969.0
2023-07-25 14:25:00,498.73,498.95,498.38,498.6,1600.0,493.1807,493.3982,492.8346,493.0521,1600.0
2023-07-25 14:30:00,498.77,498.97,498.46,498.91,2325.0,493.2202,493.418,492.9137,493.3587,2325.0
2023-07-25 14:35:00,498.98,499.3,498.88,499.3,3850.0,493.4279,493.7443,493.329,493.7443,3850.0
2023-07-25 14:40:00,499.15,499.57,499.03,499.52,5961.0,493.596,494.0113,493.4773,493.9619,5961.0
2023-07-25 14:45:00,499.52,499.63,499.18,499.49,3970.0,493.9619,494.0707,493.6257,493.9322,3970.0
2023-07-25 14:50:00,499.68,499.84,499.21,499.21,2279.0,494.1201,494.2783,493.6553,493.6553,2279.0
2023-07-25 14:55:00,499.43,499.43,497.74,497.98,3631.0,493.8729,493.8729,492.2017,492.439,3631.0
2023-07-25 15:00:00,497.72,499.43,497.71,499.43,4200.0,492.1819,493.8729,492.172,493.8729,4200.0
2023-07-25 15:05:00,499.37,499.51,499.04,499.37,4671.0,493.8136,493.952,493.4872,493.8136,4671.0
2023-07-25 15:10:00,499.62,499.62,498.68,499.05,3547.0,494.0608,494.0608,493.1312,493.4971,3547.0
2023-07-25 15:15:00,499.16,499.16,497.54,497.6,9052.0,493.6059,493.6059,492.0039,492.0633,9052.0
2023-07-25 15:20:00,497.56,498.02,497.27,497.52,8581.0,492.0237,492.4786,491.7369,491.9842,8581.0
2023-07-25 15:25:00,497.47,497.74,497.25,497.37,4946.0,491.9347,492.2017,491.7172,491.8358,4946.0
2023-07-25 15:30:00,497.19,497.23,496.58,497.05,3620.0,491.6578,491.6974,491.0546,491.5194,3620.0
2023-07-25 15:35:00,496.83,498.31,496.83,497.98,3403.0,491.3018,492.7654,491.3018,492.439,3403.0
2023-07-25 15:40:00,498.0,498.06,497.71,497.71,4578.0,492.4588,492.5181,492.172,492.172,4578.0
2023-07-25 15:45:00,497.74,498.06,497.33,497.78,8135.0,492.2017,492.5181,491.7963,492.2413,8135.0
2023-07-25 15:50:00,497.83,498.58,497.0,497.0,23916.0,492.2907,493.0324,491.4699,491.4699,23916.0
2023-07-25 15:55:00,497.43,497.69,496.21,496.44,70141.0,491.8952,492.1523,490.6887,490.9162,70141.0
2023-07-26 09:30:00,492.7,494.58,492.7,493.62,16327.0,487.2178,489.0769,487.2178,488.1275,16327.0
2023-07-26 09:35:00,493.45,493.91,491.9,492.93,10268.0,487.9594,488.4143,486.4267,487.4452,10268.0
2023-07-26 09:40:00,492.89,495.12,492.42,494.36,4812.0,487.4057,489.6109,486.9409,488.8593,4812.0
2023-07-26 09:45:00,494.56,495.56,494.09,494.94,4420.0,489.0571,490.046,488.5923,489.4329,4420.0
2023-07-26 09:50:00,494.7,496.1,494.17,495.56,3282.0,489.1955,490.58,488.6714,490.046,3282.0
2023-07-26 09:55:00,495.87,496.36,495.28,495.83,4970.0,490.3525,490.8371,489.7691,490.313,4970.0
2023-07-26 10:00:00,496.71,497.03,495.75,496.61,6071.0,491.1832,491.4996,490.2338,491.0843,6071.0
2023-07-26 10:05:00,496.5,496.87,496.36,496.43,3020.0,490.9755,491.3414,490.8371,490.9063,3020.0
2023-07-26 10:10:00,496.61,497.77,496.2,497.69,4900.0,491.0843,492.2314,490.6788,492.1523,4900.0
2023-07-26 10:15:00,497.47,497.97,497.33,497.97,5409.0,491.9347,492.4291,491.7963,492.4291,5409.0
2023-07-26 10:20:00,498.1,498.2,497.27,497.95,8572.0,492.5577,492.6566,491.7369,492.4094,8572.0
2023-07-26 10:25:00,498.06,498.35,497.43,498.18,3003.0,492.5181,492.8049,491.8952,492.6368,3003.0
2023-07-26 10:30:00,498.31,498.55,497.7,498.11,16647.0,492.7654,493.0027,492.1621,492.5676,16647.0
2023-07-26 10:35:00,498.24,498.77,497.66,497.94,13046.0,492.6961,493.2202,492.1226,492.3995,13046.0
2023-07-26 10:40:00,497.91,498.46,497.54,498.1,13065.0,492.3698,492.9137,492.0039,492.5577,13065.0
2023-07-26 10:45:00,498.2,498.29,497.29,497.34,5484.0,492.6566,492.7456,491.7567,491.8062,5484.0
2023-07-26 10:50:00,497.24,497.24,496.34,496.7,39158.0,491.7073,491.7073,490.8173,491.1733,39158.0
2023-07-26 10:55:00,496.66,496.69,495.79,495.97,20594.0,491.1337,491.1634,490.2734,490.4514,20594.0
2023-07-26 11:00:00,495.75,495.75,494.16,495.34,13230.0,490.2338,490.2338,488.6615,489.8284,13230.0
2023-07-26 11:05:00,495.47,495.85,495.11,495.69,5937.0,489.957,490.3327,489.601,490.1745,5937.0
2023-07-26 11:10:00,495.41,496.54,495.19,496.21,2981.0,489.8976,491.0151,489.6801,490.6887,2981.0
2023-07-26 11:15:00,496.0,496.18,495.55,495.95,3034.0,490.4811,490.6591,490.0361,490.4316,3034.0
2023-07-26 11:20:00,495.94,495.94,494.48,494.48,7276.0,490.4217,490.4217,488.978,488.978,7276.0
2023-07-26 11:25:00,494.48,495.63,494.48,495.46,2199.0,488.978,490.1152,488.978,489.9471,2199.0
2023-07-26 11:30:00,495.38,496.83,495.27,496.76,5483.0,489.868,491.3018,489.7592,491.2326,5483.0
2023-07-26 11:35:00,496.92,497.62,496.75,497.25,10210.0,491.3908,492.083,491.2227,491.7172,10210.0
2023-07-26 11:40:00,497.44,497.87,497.08,497.67,4412.0,491.905,492.3303,491.549,492.1325,4412.0
2023-07-26 11:45:00,497.5,497.81,497.2,497.64,1900.0,491.9644,492.2709,491.6677,492.1028,1900.0
2023-07-26 11:50:00,497.49,497.64,497.03,497.2,5568.0,491.9545,492.1028,491.4996,491.6677,5568.0
2023-07-26 11:55:00,497.25,497.25,496.58,497.12,2113.0,491.7172,491.7172,491.0546,491.5886,2113.0
2023-07-26 12:00:00,497.29,497.29,496.57,496.62,1200.0,491.7567,491.7567,491.0447,491.0942,1200.0
2023-07-26 12:05:00,496.49,497.24,496.49,497.1,7796.0,490.9656,491.7073,490.9656,491.5688,7796.0
2023-07-26 12:10:00,497.03,497.23,496.63,496.66,4005.0,491.4996,491.6974,491.1041,491.1337,4005.0
2023-07-26 12:15:00,496.67,496.78,496.31,496.66,3406.0,491.1436,491.2524,490.7876,491.1337,3406.0
2023-07-26 12:20:00,496.43,496.43,495.4,495.68,4514.0,490.9063,490.9063,489.8877,490.1646,4514.0
2023-07-26 12:25:00,495.65,495.67,495.35,495.38,5500.0,490.135,490.1547,489.8383,489.868,5500.0
2023-07-26 12:30:00,495.42,496.28,495.42,496.28,1400.0,489.9075,490.7579,489.9075,490.7579,1400.0
2023-07-26 12:35:00,496.05,496.47,495.83,496.27,4799.0,490.5305,490.9458,490.313,490.7481,4799.0
2023-07-26 12:40:00,496.22,496.44,496.01,496.04,5350.0,490.6986,490.9162,490.491,490.5206,5350.0
2023-07-26 12:45:00,496.0,496.0,495.24,495.61,5600.0,490.4811,490.4811,489.7295,490.0954,5600.0
2023-07-26 12:50:00,495.61,495.86,495.46,495.53,6710.0,490.0954,490.3426,489.9471,490.0163,6710.0
2023-07-26 12:55:00,495.4,495.59,494.77,495.29,3000.0,489.8877,490.0756,489.2648,489.779,3000.0
2023-07-26 13:00:00,495.26,495.5,495.21,495.43,1100.0,489.7493,489.9866,489.6999,489.9174,1100.0
2023-07-26 13:05:00,495.43,495.54,494.92,495.24,7358.0,489.9174,490.0262,489.4131,489.7295,7358.0
2023-07-26 13:10:00,495.22,495.4,494.78,494.88,4420.0,489.7097,489.8877,489.2746,489.3735,4420.0
2023-07-26 13:15:00,494.88,494.88,494.2,494.36,14789.0,489.3735,489.3735,488.7011,488.8593,14789.0
2023-07-26 13:20:00,494.27,495.0,494.24,495.0,2800.0,488.7703,489.4922,488.7406,489.4922,2800.0
2023-07-26 13:25:00,494.96,495.24,494.42,494.74,9962.0,489.4526,489.7295,488.9186,489.2351,9962.0
2023-07-26 13:30:00,494.7,494.7,493.98,493.98,6989.0,489.1955,489.1955,488.4835,488.4835,6989.0
2023-07-26 13:35:00,493.96,494.16,493.88,494.04,11184.0,488.4638,488.6615,488.3847,488.5429,11184.0
2023-07-26 13:40:00,494.15,494.18,493.33,493.51,10569.0,488.6516,488.6813,487.8408,488.0188,10569.0
2023-07-26 13:45:00,493.51,494.42,493.51,494.33,33053.0,488.0188,488.9186,488.0188,488.8296,33053.0
2023-07-26 13:50:00,494.61,494.86,494.38,494.38,2907.0,489.1065,489.3537,488.8791,488.8791,2907.0
2023-07-26 13:55:00,494.19,494.66,494.04,494.65,12674.0,488.6912,489.156,488.5429,489.1461,12674.0
2023-07-26 14:00:00,494.52,495.2,493.96,494.35,44798.0,489.0175,489.69,488.4638,488.8494,44798.0
2023-07-26 14:05:00,494.35,494.37,493.71,494.36,10035.0,488.8494,488.8692,488.2165,488.8593,10035.0
2023-07-26 14:10:00,494.3,495.13,494.22,494.24,8622.0,488.8,489.6207,488.7209,488.7406,8622.0
2023-07-26 14:15:00,494.03,494.13,493.24,493.78,4674.0,488.533,488.6319,487.7518,488.2858,4674.0
2023-07-26 14:20:00,493.78,494.02,493.52,493.53,9258.0,488.2858,488.5231,488.0287,488.0385,9258.0
2023-07-26 14:25:00,493.39,493.39,492.32,492.38,3703.0,487.9001,487.9001,486.842,486.9013,3703.0
2023-07-26 14:30:00,492.41,493.76,492.38,493.49,19653.0,486.931,488.266,486.9013,487.999,19653.0
2023-07-26 14:35:00,493.48,497.39,493.48,497.39,6196.0,487.9891,491.8556,487.9891,491.8556,6196.0
2023-07-26 14:40:00,497.16,498.33,496.64,497.34,13853.0,491.6282,492.7851,491.1139,491.8062,13853.0
2023-07-26 14:45:00,497.2,497.32,495.79,495.8,2947.0,491.6677,491.7864,490.2734,490.2833,2947.0
2023-07-26 14:50:00,495.73,497.46,495.5,497.46,4653.0,490.2141,491.9248,489.9866,491.9248,4653.0
2023-07-26 14:55:00,497.26,497.32,495.12,495.49,5668.0,491.727,491.7864,489.6109,489.9767,5668.0
2023-07-26 15:00:00,495.74,496.15,495.17,495.24,4900.0,490.224,490.6294,489.6603,489.7295,4900.0
2023-07-26 15:05:00,495.17,495.44,492.35,492.75,19262.0,489.6603,489.9273,486.8717,487.2672,19262.0
2023-07-26 15:10:00,492.76,493.55,492.61,492.8,12820.0,487.2771,488.0583,487.1288,487.3167,12820.0
2023-07-26 15:15:00,492.79,493.55,492.15,493.15,8128.0,487.3068,488.0583,486.6739,487.6628,8128.0
2023-07-26 15:20:00,493.19,494.15,492.78,493.48,8326.0,487.7023,488.6516,487.2969,487.9891,8326.0
2023-07-26 15:25:00,493.39,494.15,493.18,493.69,8230.0,487.9001,488.6516,487.6924,488.1968,8230.0
2023-07-26 15:30:00,493.63,493.75,492.93,493.62,8792.0,488.1374,488.2561,487.4452,488.1275,8792.0
2023-07-26 15:35:00,493.68,494.16,493.36,493.9,7094.0,488.1869,488.6615,487.8704,488.4044,7094.0
2023-07-26 15:40:00,494.01,495.04,493.91,494.69,12003.0,488.5132,489.5317,488.4143,489.1856,12003.0
2023-07-26 15:45:00,494.73,495.72,494.52,494.59,20483.0,489.2252,490.2042,489.0175,489.0868,20483.0
2023-07-26 15:50:00,494.89,495.96,494.11,495.76,41364.0,489.3834,490.4415,488.6121,490.2437,41364.0
2023-07-26 15:55:00,495.96,497.4,495.68,496.87,157047.0,490.4415,491.8655,490.1646,491.3414,157047.0
2023-07-27 09:30:00,504.13,504.9,503.11,504.37,12516.0,498.5206,499.282,497.512,498.7579,12516.0
2023-07-27 09:35:00,503.78,505.6,503.78,504.67,8669.0,498.1745,499.9742,498.1745,499.0546,8669.0
2023-07-27 09:40:00,504.72,505.8,504.47,505.29,3600.0,499.104,500.172,498.8568,499.6677,3600.0
2023-07-27 09:45:00,505.55,505.7,503.95,504.41,9741.0,499.9248,500.0731,498.3426,498.7975,9741.0
2023-07-27 09:50:00,504.29,504.29,502.8,504.15,8697.0,498.6788,498.6788,497.2054,498.5404,8697.0
2023-07-27 09:55:00,503.8,503.8,502.58,502.97,5241.0,498.1943,498.1943,496.9878,497.3735,5241.0
2023-07-27 10:00:00,502.92,503.95,502.6,503.76,5413.0,497.3241,498.3426,497.0076,498.1547,5413.0
2023-07-27 10:05:00,503.87,504.0,502.71,503.53,5778.0,498.2635,498.392,497.1164,497.9273,5778.0
2023-07-27 10:10:00,504.03,505.01,504.03,504.38,5892.0,498.4217,499.3908,498.4217,498.7678,5892.0
2023-07-27 10:15:00,504.58,505.14,504.52,504.64,4368.0,498.9656,499.5194,498.9063,499.0249,4368.0
2023-07-27 10:20:00,504.3,504.56,504.0,504.17,3660.0,498.6887,498.9458,498.392,498.5602,3660.0
2023-07-27 10:25:00,503.98,503.98,502.15,502.55,3097.0,498.3723,498.3723,496.5626,496.9582,3097.0
2023-07-27 10:30:00,502.56,503.17,501.97,503.17,4818.0,496.9681,497.5713,496.3846,497.5713,4818.0
2023-07-27 10:35:00,502.99,503.41,502.7,503.04,3856.0,497.3933,497.8086,497.1065,497.4427,3856.0
2023-07-27 10:40:00,503.15,503.59,502.73,503.59,3435.0,497.5515,497.9866,497.1362,497.9866,3435.0
2023-07-27 10:45:00,503.59,504.25,502.97,502.97,2553.0,497.9866,498.6393,497.3735,497.3735,2553.0
2023-07-27 10:50:00,503.18,503.18,502.74,502.74,1241.0,497.5812,497.5812,497.1461,497.1461,1241.0
2023-07-27 10:55:00,502.91,503.41,501.59,501.94,3299.0,497.3142,497.8086,496.0089,496.355,3299.0
2023-07-27 11:00:00,501.92,502.85,501.92,502.49,4499.0,496.3352,497.2548,496.3352,496.8989,4499.0
2023-07-27 11:05:00,502.24,502.5,501.63,502.22,3381.0,496.6516,496.9087,496.0484,496.6319,3381.0
2023-07-27 11:10:00,502.38,502.95,501.95,502.03,4400.0,496.7901,497.3537,496.3649,496.444,4400.0
2023-07-27 11:15:00,501.86,502.62,501.86,502.61,5871.0,496.2759,497.0274,496.2759,497.0175,5871.0
2023-07-27 11:20:00,502.38,503.19,502.11,503.18,2883.0,496.7901,497.5911,496.5231,497.5812,2883.0
2023-07-27 11:25:00,503.21,503.73,503.2,503.44,2611.0,497.6108,498.1251,497.601,497.8383,2611.0
2023-07-27 11:30:00,503.58,504.05,503.35,503.65,3600.0,497.9767,498.4415,497.7493,498.0459,3600.0
2023-07-27 11:35:00,503.54,503.54,502.69,502.69,2734.0,497.9372,497.9372,497.0966,497.0966,2734.0
2023-07-27 11:40:00,502.49,502.49,501.79,501.79,1050.0,496.8989,496.8989,496.2066,496.2066,1050.0
2023-07-27 11:45:00,501.8,502.03,501.01,501.34,3474.0,496.2165,496.444,495.4353,495.7616,3474.0
2023-07-27 11:50:00,501.26,501.62,500.92,501.14,2299.0,495.6825,496.0385,495.3463,495.5639,2299.0
2023-07-27 11:55:00,500.8,501.19,500.46,500.6,1800.0,495.2277,495.6133,494.8914,495.0299,1800.0
2023-07-27 12:00:00,500.49,501.81,500.49,501.81,4236.0,494.9211,496.2264,494.9211,496.2264,4236.0
2023-07-27 12:05:00,501.88,502.18,501.66,502.14,2350.0,496.2956,496.5923,496.0781,496.5527,2350.0
2023-07-27 12:10:00,502.2,502.85,502.0,502.0,9595.0,496.6121,497.2548,496.4143,496.4143,9595.0
2023-07-27 12:15:00,502.07,502.59,501.82,502.08,8515.0,496.4835,496.9977,496.2363,496.4934,8515.0
2023-07-27 12:20:00,502.18,502.95,502.06,502.95,5713.0,496.5923,497.3537,496.4736,497.3537,5713.0
2023-07-27 12:25:00,502.99,504.44,502.95,504.3,2475.0,497.3933,498.8272,497.3537,498.6887,2475.0
2023-07-27 12:30:00,504.45,504.98,503.96,504.51,16666.0,498.837,499.3611,498.3525,498.8964,16666.0
2023-07-27 12:35:00,504.34,504.79,503.91,504.19,18109.0,498.7283,499.1733,498.3031,498.5799,18109.0
2023-07-27 12:40:00,504.09,504.79,503.85,504.79,14281.0,498.481,499.1733,498.2437,499.1733,14281.0
2023-07-27 12:45:00,504.69,505.5,504.65,505.5,25576.0,499.0744,499.8754,499.0348,499.8754,25576.0
2023-07-27 12:50:00,505.53,505.53,504.66,504.81,4953.0,499.905,499.905,499.0447,499.193,4953.0
2023-07-27 12:55:00,504.64,504.98,503.67,504.2,15112.0,499.0249,499.3611,498.0657,498.5898,15112.0
2023-07-27 13:00:00,504.52,505.78,504.51,504.59,7080.0,498.9063,500.1522,498.8964,498.9755,7080.0
2023-07-27 13:05:00,504.57,504.57,502.66,503.3,37129.0,498.9557,498.9557,497.067,497.6998,37129.0
2023-07-27 13:10:00,503.49,503.63,502.86,503.63,22625.0,497.8877,498.0262,497.2647,498.0262,22625.0
2023-07-27 13:15:00,503.43,504.02,501.77,502.28,50798.0,497.8284,498.4118,496.1869,496.6912,50798.0
2023-07-27 13:20:00,502.1,502.75,501.39,502.23,11485.0,496.5132,497.156,495.8111,496.6417,11485.0
2023-07-27 13:25:00,502.21,502.41,500.66,501.6,6675.0,496.622,496.8197,495.0892,496.0188,6675.0
2023-07-27 13:30:00,501.87,501.87,500.44,500.44,3576.0,496.2857,496.2857,494.8717,494.8717,3576.0
2023-07-27 13:35:00,500.14,500.77,499.22,499.78,4390.0,494.575,495.198,493.6652,494.219,4390.0
2023-07-27 13:40:00,499.49,500.79,499.32,500.79,1400.0,493.9322,495.2178,493.7641,495.2178,1400.0
2023-07-27 13:45:00,500.78,501.35,500.53,500.95,30124.0,495.2079,495.7715,494.9607,495.376,30124.0
2023-07-27 13:50:00,500.99,501.52,500.72,501.4,7100.0,495.4155,495.9396,495.1485,495.821,7100.0
2023-07-27 13:55:00,501.14,501.42,500.8,501.41,3780.0,495.5639,495.8408,495.2277,495.8309,3780.0
2023-07-27 14:00:00,501.27,501.91,500.5,501.89,14252.0,495.6924,496.3253,494.931,496.3055,14252.0
2023-07-27 14:05:00,501.55,501.73,499.95,500.32,11376.0,495.9693,496.1473,494.3871,494.753,11376.0
2023-07-27 14:10:00,500.13,500.14,499.34,499.61,8853.0,494.5651,494.575,493.7839,494.0509,8853.0
2023-07-27 14:15:00,499.79,500.68,499.47,500.68,6392.0,494.2289,495.109,493.9125,495.109,6392.0
2023-07-27 14:20:00,500.7,500.86,499.81,500.08,14488.0,495.1288,495.287,494.2487,494.5157,14488.0
2023-07-27 14:25:00,500.33,500.55,499.52,499.76,35686.0,494.7629,494.9804,493.9619,494.1992,35686.0
2023-07-27 14:30:00,499.89,500.1,498.72,499.55,17997.0,494.3278,494.5354,493.1708,493.9916,17997.0
2023-07-27 14:35:00,499.45,499.85,498.47,499.05,17006.0,493.8927,494.2882,492.9236,493.4971,17006.0
2023-07-27 14:40:00,499.17,500.21,499.01,500.1,8840.0,493.6158,494.6442,493.4576,494.5354,8840.0
2023-07-27 14:45:00,500.17,500.71,499.54,499.66,9481.0,494.6047,495.1387,493.9817,494.1003,9481.0
2023-07-27 14:50:00,499.33,499.6,498.52,499.06,4299.0,493.774,494.041,492.973,493.507,4299.0
2023-07-27 14:55:00,498.9,499.45,498.49,498.75,33191.0,493.3488,493.8927,492.9434,493.2005,33191.0
2023-07-27 15:00:00,498.76,498.86,497.32,497.95,15529.0,493.2104,493.3092,491.7864,492.4094,15529.0
2023-07-27 15:05:00,497.84,498.97,496.91,498.97,13488.0,492.3006,493.418,491.3809,493.418,13488.0
2023-07-27 15:10:00,498.6,499.77,498.56,499.55,6698.0,493.0521,494.2091,493.0126,493.9916,6698.0
2023-07-27 15:15:00,499.45,499.91,498.87,499.37,4561.0,493.8927,494.3476,493.3191,493.8136,4561.0
2023-07-27 15:20:00,499.55,499.59,498.06,498.19,7314.0,493.9916,494.0311,492.5181,492.6467,7314.0
2023-07-27 15:25:00,498.51,498.63,497.64,497.74,6199.0,492.9631,493.0818,492.1028,492.2017,6199.0
2023-07-27 15:30:00,497.75,498.26,497.47,497.47,7366.0,492.2116,492.7159,491.9347,491.9347,7366.0
2023-07-27 15:35:00,497.28,497.7,497.0,497.55,11132.0,491.7468,492.1621,491.4699,492.0138,11132.0
2023-07-27 15:40:00,497.68,497.74,495.93,496.19,23846.0,492.1424,492.2017,490.4118,490.669,23846.0
2023-07-27 15:45:00,495.98,496.09,494.79,495.71,9879.0,490.4613,490.5701,489.2845,490.1943,9879.0
2023-07-27 15:50:00,495.81,496.85,495.3,495.87,28167.0,490.2932,491.3216,489.7889,490.3525,28167.0
2023-07-27 15:55:00,495.85,497.04,495.73,496.56,81324.0,490.3327,491.5095,490.2141,491.0348,81324.0
2023-07-28 09:30:00,501.49,505.42,501.49,505.42,16833.0,495.91,499.7962,495.91,499.7962,16833.0
2023-07-28 09:35:00,505.58,507.14,504.32,506.88,9669.0,499.9545,501.4971,498.7085,501.24,9669.0
2023-07-28 09:40:00,507.06,509.73,506.84,508.62,16589.0,501.418,504.0583,501.2004,502.9606,16589.0
2023-07-28 09:45:00,508.75,509.76,507.95,508.07,14584.0,503.0892,504.088,502.2981,502.4168,14584.0
2023-07-28 09:50:00,508.3,508.83,507.39,508.82,20329.0,502.6442,503.1683,501.7443,503.1584,20329.0
2023-07-28 09:55:00,508.94,509.57,506.78,506.78,9519.0,503.2771,503.9001,501.1411,501.1411,9519.0
2023-07-28 10:00:00,506.01,508.99,506.0,508.89,11513.0,500.3797,503.3265,500.3698,503.2276,11513.0
2023-07-28 10:05:00,508.87,509.34,507.67,508.14,8112.0,503.2079,503.6726,502.0212,502.486,8112.0
2023-07-28 10:10:00,508.18,509.16,507.63,507.64,9108.0,502.5255,503.4946,501.9817,501.9915,9108.0
2023-07-28 10:15:00,507.5,508.1,506.57,507.4,4757.0,501.8531,502.4464,500.9335,501.7542,4757.0
2023-07-28 10:20:00,507.04,508.06,507.04,507.69,5686.0,501.3982,502.4069,501.3982,502.041,5686.0
2023-07-28 10:25:00,507.69,507.73,506.24,506.91,11602.0,502.041,502.0805,500.6071,501.2697,11602.0
2023-07-28 10:30:00,507.01,508.29,507.01,507.67,15229.0,501.3686,502.6343,501.3686,502.0212,15229.0
2023-07-28 10:35:00,507.91,508.58,507.29,508.03,8015.0,502.2585,502.9211,501.6454,502.3772,8015.0
2023-07-28 10:40:00,508.07,508.93,507.87,508.21,6798.0,502.4168,503.2672,502.219,502.5552,6798.0
2023-07-28 10:45:00,508.09,508.95,507.44,508.68,15879.0,502.4365,503.287,501.7938,503.02,15879.0
2023-07-28 10:50:00,508.71,508.97,507.81,508.22,10490.0,503.0496,503.3067,502.1597,502.5651,10490.0
2023-07-28 10:55:00,508.23,509.81,508.23,509.72,9558.0,502.575,504.1374,502.575,504.0484,9558.0
2023-07-28 11:00:00,509.8,510.4,509.54,510.1,22281.0,504.1275,504.7208,503.8704,504.4242,22281.0
2023-07-28 11:05:00,510.04,511.2,510.02,510.56,11130.0,504.3648,505.5119,504.3451,504.8791,11130.0
2023-07-28 11:10:00,510.51,511.35,509.97,510.86,10317.0,504.8296,505.6603,504.2956,505.1757,10317.0
2023-07-28 11:15:00,510.76,511.43,510.42,511.43,8326.0,505.0768,505.7394,504.7406,505.7394,8326.0
2023-07-28 11:20:00,511.43,512.28,511.29,511.5,9820.0,505.7394,506.5799,505.6009,505.8086,9820.0
2023-07-28 11:25:00,511.37,511.57,510.6,510.66,9313.0,505.68,505.8778,504.9186,504.9779,9313.0
2023-07-28 11:30:00,510.68,510.75,510.16,510.58,8024.0,504.9977,505.0669,504.4835,504.8988,8024.0
2023-07-28 11:35:00,510.69,510.9,510.34,510.83,2692.0,505.0076,505.2153,504.6615,505.1461,2692.0
2023-07-28 11:40:00,510.75,511.33,510.61,511.16,3894.0,505.0669,505.6405,504.9285,505.4724,3894.0
2023-07-28 11:45:00,510.94,511.59,510.86,511.54,8226.0,505.2548,505.8976,505.1757,505.8482,8226.0
2023-07-28 11:50:00,511.76,512.31,511.41,511.41,8042.0,506.0657,506.6096,505.7196,505.7196,8042.0
2023-07-28 11:55:00,511.58,511.98,511.08,511.81,10256.0,505.8877,506.2833,505.3933,506.1151,10256.0
2023-07-28 12:00:00,511.79,512.07,510.42,511.53,19818.0,506.0954,506.3723,504.7406,505.8383,19818.0
2023-07-28 12:05:00,511.49,511.79,510.62,510.62,5005.0,505.7987,506.0954,504.9384,504.9384,5005.0
2023-07-28 12:10:00,510.27,511.77,510.27,511.77,4050.0,504.5923,506.0756,504.5923,506.0756,4050.0
2023-07-28 12:15:00,511.57,511.92,511.34,511.89,4182.0,505.8778,506.2239,505.6504,506.1943,4182.0
2023-07-28 12:20:00,511.8,511.9,511.32,511.9,1877.0,506.1053,506.2041,505.6306,506.2041,1877.0
2023-07-28 12:25:00,511.75,512.37,511.6,511.84,6945.0,506.0558,506.6689,505.9075,506.1448,6945.0
2023-07-28 12:30:00,511.98,511.98,511.21,511.85,4014.0,506.2833,506.2833,505.5218,506.1547,4014.0
2023-07-28 12:35:00,511.71,511.83,511.01,511.16,4093.0,506.0163,506.1349,505.324,505.4724,4093.0
2023-07-28 12:40:00,511.33,512.18,511.29,511.72,7437.0,505.6405,506.481,505.6009,506.0261,7437.0
2023-07-28 12:45:00,511.76,512.25,511.76,512.18,3394.0,506.0657,506.5503,506.0657,506.481,3394.0
2023-07-28 12:50:00,511.97,512.47,511.89,512.37,5450.0,506.2734,506.7678,506.1943,506.6689,5450.0
2023-07-28 12:55:00,512.09,512.12,511.57,512.04,19561.0,506.392,506.4217,505.8778,506.3426,19561.0
2023-07-28 13:00:00,511.88,511.98,510.97,511.69,6534.0,506.1844,506.2833,505.2845,505.9965,6534.0
2023-07-28 13:05:00,512.18,512.18,511.05,511.2,3882.0,506.481,506.481,505.3636,505.5119,3882.0
2023-07-28 13:10:00,511.32,511.48,510.79,510.88,4310.0,505.6306,505.7888,505.1065,505.1955,4310.0
2023-07-28 13:15:00,511.04,511.42,510.57,511.3,7498.0,505.3537,505.7295,504.8889,505.6108,7498.0
2023-07-28 13:20:00,511.12,512.04,511.12,511.56,5503.0,505.4328,506.3426,505.4328,505.8679,5503.0
2023-07-28 13:25:00,511.57,511.76,511.21,511.29,3047.0,505.8778,506.0657,505.5218,505.6009,3047.0
2023-07-28 13:30:00,511.19,511.44,510.4,510.6,10557.0,505.502,505.7493,504.7208,504.9186,10557.0
2023-07-28 13:35:00,510.45,510.73,510.16,510.63,4200.0,504.7703,505.0472,504.4835,504.9483,4200.0
2023-07-28 13:40:00,510.58,510.58,509.12,509.43,9939.0,504.8988,504.8988,503.4551,503.7616,9939.0
2023-07-28 13:45:00,509.43,509.43,508.63,509.02,9199.0,503.7616,503.7616,502.9705,503.3562,9199.0
2023-07-28 13:50:00,509.24,510.66,509.24,510.66,2999.0,503.5737,504.9779,503.5737,504.9779,2999.0
2023-07-28 13:55:00,510.64,511.36,510.62,510.87,3726.0,504.9582,505.6702,504.9384,505.1856,3726.0
2023-07-28 14:00:00,511.0,511.68,511.0,511.68,16323.0,505.3142,505.9866,505.3142,505.9866,16323.0
2023-07-28 14:05:00,511.78,511.96,511.31,511.31,3147.0,506.0855,506.2635,505.6207,505.6207,3147.0
2023-07-28 14:10:00,511.78,511.79,511.01,511.33,4335.0,506.0855,506.0954,505.324,505.6405,4335.0
2023-07-28 14:15:00,511.31,511.5,510.99,511.5,5047.0,505.6207,505.8086,505.3043,505.8086,5047.0
2023-07-28 14:20:00,511.5,511.82,511.49,511.71,3400.0,505.8086,506.125,505.7987,506.0163,3400.0
2023-07-28 14:25:00,511.7,512.13,511.69,512.07,3492.0,506.0064,506.4316,505.9965,506.3723,3492.0
2023-07-28 14:30:00,512.08,512.08,511.45,511.52,4637.0,506.3821,506.3821,505.7592,505.8284,4637.0
2023-07-28 14:35:00,511.63,511.82,510.95,511.06,8585.0,505.9372,506.125,505.2647,505.3735,8585.0
2023-07-28 14:40:00,510.91,511.89,510.91,511.87,9162.0,505.2252,506.1943,505.2252,506.1745,9162.0
2023-07-28 14:45:00,511.93,512.76,511.88,512.63,11322.0,506.2338,507.0546,506.1844,506.926,11322.0
2023-07-28 14:50:00,512.63,513.22,512.49,513.07,7811.0,506.926,507.5095,506.7876,507.3611,7811.0
2023-07-28 14:55:00,513.16,513.16,512.43,512.68,17155.0,507.4501,507.4501,506.7282,506.9755,17155.0
2023-07-28 15:00:00,512.85,512.85,511.47,512.19,6075.0,507.1436,507.1436,505.7789,506.4909,6075.0
2023-07-28 15:05:00,512.09,512.57,511.87,512.2,7015.0,506.392,506.8667,506.1745,506.5008,7015.0
2023-07-28 15:10:00,511.99,512.72,511.85,512.48,9575.0,506.2931,507.015,506.1547,506.7777,9575.0
2023-07-28 15:15:00,512.4,513.0,512.14,513.0,7424.0,506.6986,507.2919,506.4415,507.2919,7424.0
2023-07-28 15:20:00,512.9,513.0,512.0,512.01,11578.0,507.193,507.2919,506.303,506.3129,11578.0
2023-07-28 15:25:00,511.99,512.48,511.86,512.17,11100.0,506.2931,506.7777,506.1646,506.4711,11100.0
2023-07-28 15:30:00,511.81,512.92,511.38,512.68,14694.0,506.1151,507.2128,505.6899,506.9755,14694.0
2023-07-28 15:35:00,512.83,513.04,511.41,511.66,15209.0,507.1238,507.3315,505.7196,505.9668,15209.0
2023-07-28 15:40:00,511.66,512.06,511.63,512.06,18739.0,505.9668,506.3624,505.9372,506.3624,18739.0
2023-07-28 15:45:00,511.91,512.24,511.64,511.66,19907.0,506.214,506.5404,505.947,505.9668,19907.0
2023-07-28 15:50:00,511.66,512.56,511.55,511.62,44756.0,505.9668,506.8568,505.858,505.9273,44756.0
2023-07-28 15:55:00,511.91,512.52,511.59,511.99,137600.0,506.214,506.8172,505.8976,506.2931,137600.0
2023-07-31 09:30:00,511.55,514.14,511.22,512.09,37910.0,505.858,508.4192,505.5317,506.392,37910.0
2023-07-31 09:35:00,511.88,513.54,511.0,513.12,6353.0,506.1844,507.8259,505.3142,507.4106,6353.0
2023-07-31 09:40:00,512.74,514.0,512.24,513.45,3551.0,507.0348,508.2808,506.5404,507.7369,3551.0
2023-07-31 09:45:00,513.46,514.0,512.4,513.02,5430.0,507.7468,508.2808,506.6986,507.3117,5430.0
2023-07-31 09:50:00,513.01,513.56,512.73,513.06,19923.0,507.3018,507.8457,507.0249,507.3512,19923.0
2023-07-31 09:55:00,513.0,513.68,512.28,513.65,21527.0,507.2919,507.9643,506.5799,507.9347,21527.0
2023-07-31 10:00:00,513.65,513.66,510.5,510.74,12831.0,507.9347,507.9446,504.8197,505.0571,12831.0
2023-07-31 10:05:00,510.73,511.04,509.54,511.03,21893.0,505.0472,505.3537,503.8704,505.3438,21893.0
2023-07-31 10:10:00,510.53,511.32,510.15,511.15,6180.0,504.8494,505.6306,504.4736,505.4625,6180.0
2023-07-31 10:15:00,511.46,512.08,510.74,511.42,9164.0,505.769,506.3821,505.0571,505.7295,9164.0
2023-07-31 10:20:00,511.87,512.02,510.71,511.63,6231.0,506.1745,506.3228,505.0274,505.9372,6231.0
2023-07-31 10:25:00,511.62,512.41,510.44,511.01,5767.0,505.9273,506.7085,504.7604,505.324,5767.0
2023-07-31 10:30:00,511.29,511.33,509.45,509.89,5319.0,505.6009,505.6405,503.7814,504.2165,5319.0
2023-07-31 10:35:00,509.64,510.89,509.0,510.81,7231.0,503.9693,505.2054,503.3364,505.1263,7231.0
2023-07-31 10:40:00,510.88,510.88,509.08,509.08,4755.0,505.1955,505.1955,503.4155,503.4155,4755.0
2023-07-31 10:45:00,509.27,509.92,508.56,509.92,10779.0,503.6034,504.2462,502.9013,504.2462,10779.0
2023-07-31 10:50:00,510.29,510.81,510.18,510.74,1500.0,504.6121,505.1263,504.5033,505.0571,1500.0
2023-07-31 10:55:00,510.82,511.05,510.35,510.38,2326.0,505.1362,505.3636,504.6714,504.7011,2326.0
2023-07-31 11:00:00,509.67,510.53,509.54,510.47,8048.0,503.999,504.8494,503.8704,504.7901,8048.0
2023-07-31 11:05:00,510.47,511.25,510.46,510.52,7997.0,504.7901,505.5614,504.7802,504.8395,7997.0
2023-07-31 11:10:00,510.5,510.53,509.89,510.01,3030.0,504.8197,504.8494,504.2165,504.3352,3030.0
2023-07-31 11:15:00,509.95,510.06,509.43,509.98,3666.0,504.2758,504.3846,503.7616,504.3055,3666.0
2023-07-31 11:20:00,510.06,510.62,509.86,510.6,7672.0,504.3846,504.9384,504.1868,504.9186,7672.0
2023-07-31 11:25:00,510.62,511.3,509.62,511.06,8345.0,504.9384,505.6108,503.9495,505.3735,8345.0
2023-07-31 11:30:00,511.31,511.31,509.25,510.22,11639.0,505.6207,505.6207,503.5836,504.5428,11639.0
2023-07-31 11:35:00,510.48,511.51,510.31,511.31,7092.0,504.7999,505.8185,504.6318,505.6207,7092.0
2023-07-31 11:40:00,511.43,512.12,511.1,511.11,5025.0,505.7394,506.4217,505.413,505.4229,5025.0
2023-07-31 11:45:00,511.7,512.09,511.51,511.74,3786.0,506.0064,506.392,505.8185,506.0459,3786.0
2023-07-31 11:50:00,511.75,511.79,511.19,511.3,2988.0,506.0558,506.0954,505.502,505.6108,2988.0
2023-07-31 11:55:00,511.43,512.25,511.43,512.25,18333.0,505.7394,506.5503,505.7394,506.5503,18333.0
2023-07-31 12:00:00,512.32,513.15,512.32,512.83,4530.0,506.6195,507.4402,506.6195,507.1238,4530.0
2023-07-31 12:05:00,512.75,512.75,511.48,512.03,6539.0,507.0447,507.0447,505.7888,506.3327,6539.0
2023-07-31 12:10:00,511.71,511.96,511.69,511.9,528.0,506.0163,506.2635,505.9965,506.2041,528.0
2023-07-31 12:15:00,511.62,512.27,511.53,512.27,3100.0,505.9273,506.57,505.8383,506.57,3100.0
2023-07-31 12:20:00,512.27,512.81,511.99,512.51,5486.0,506.57,507.104,506.2931,506.8074,5486.0
2023-07-31 12:25:00,512.89,513.49,512.59,513.49,7733.0,507.1831,507.7765,506.8865,507.7765,7733.0
2023-07-31 12:30:00,513.73,513.73,513.09,513.44,3699.0,508.0138,508.0138,507.3809,507.727,3699.0
2023-07-31 12:35:00,513.16,513.37,512.98,513.35,3100.0,507.4501,507.6578,507.2721,507.638,3100.0
2023-07-31 12:40:00,513.44,513.44,512.7,512.89,2803.0,507.727,507.727,506.9952,507.1831,2803.0
2023-07-31 12:45:00,512.87,513.35,512.87,513.26,4742.0,507.1634,507.638,507.1634,507.549,4742.0
2023-07-31 12:50:00,513.11,513.39,512.64,512.95,4220.0,507.4007,507.6776,506.9359,507.2425,4220.0
2023-07-31 12:55:00,512.97,512.97,512.36,512.57,2585.0,507.2622,507.2622,506.659,506.8667,2585.0
2023-07-31 13:00:00,512.57,512.94,511.4,512.2,3688.0,506.8667,507.2326,505.7097,506.5008,3688.0
2023-07-31 13:05:00,512.48,513.03,512.38,512.99,2112.0,506.7777,507.3216,506.6788,507.282,2112.0
2023-07-31 13:10:00,513.13,513.29,512.96,512.96,1500.0,507.4205,507.5787,507.2524,507.2524,1500.0
2023-07-31 13:15:00,512.94,512.94,511.94,512.03,3668.0,507.2326,507.2326,506.2437,506.3327,3668.0
2023-07-31 13:20:00,512.64,512.76,512.39,512.64,800.0,506.9359,507.0546,506.6887,506.9359,800.0
2023-07-31 13:25:00,512.39,512.54,512.0,512.14,5085.0,506.6887,506.837,506.303,506.4415,5085.0
2023-07-31 13:30:00,512.21,512.9,511.98,512.89,2220.0,506.5107,507.193,506.2833,507.1831,2220.0
2023-07-31 13:35:00,513.06,513.4,512.95,513.31,2281.0,507.3512,507.6875,507.2425,507.5985,2281.0
2023-07-31 13:40:00,513.26,513.31,512.73,512.74,2000.0,507.549,507.5985,507.0249,507.0348,2000.0
2023-07-31 13:45:00,512.81,513.09,512.31,512.31,1951.0,507.104,507.3809,506.6096,506.6096,1951.0
2023-07-31 13:50:00,512.44,512.62,512.17,512.4,3007.0,506.7381,506.9161,506.4711,506.6986,3007.0
2023-07-31 13:55:00,512.41,513.02,512.37,512.88,2300.0,506.7085,507.3117,506.6689,507.1732,2300.0
2023-07-31 14:00:00,512.88,513.34,512.58,512.58,2608.0,507.1732,507.6281,506.8766,506.8766,2608.0
2023-07-31 14:05:00,512.71,512.85,512.14,512.42,2452.0,507.0051,507.1436,506.4415,506.7184,2452.0
2023-07-31 14:10:00,512.04,512.39,511.95,511.95,1200.0,506.3426,506.6887,506.2536,506.2536,1200.0
2023-07-31 14:15:00,511.96,511.96,511.49,511.75,1524.0,506.2635,506.2635,505.7987,506.0558,1524.0
2023-07-31 14:20:00,511.47,511.69,511.16,511.62,2941.0,505.7789,505.9965,505.4724,505.9273,2941.0
2023-07-31 14:25:00,511.71,512.16,511.38,512.14,3236.0,506.0163,506.4613,505.6899,506.4415,3236.0
2023-07-31 14:30:00,512.13,512.19,511.79,511.95,4102.0,506.4316,506.4909,506.0954,506.2536,4102.0
2023-07-31 14:35:00,511.95,512.0,511.1,511.5,6735.0,506.2536,506.303,505.413,505.8086,6735.0
2023-07-31 14:40:00,511.5,511.63,511.17,511.6,3941.0,505.8086,505.9372,505.4823,505.9075,3941.0
2023-07-31 14:45:00,511.51,511.9,511.38,511.9,7307.0,505.8185,506.2041,505.6899,506.2041,7307.0
2023-07-31 14:50:00,511.85,512.5,511.73,512.21,8610.0,506.1547,506.7975,506.036,506.5107,8610.0
2023-07-31 14:55:00,512.25,512.48,512.1,512.27,4967.0,506.5503,506.7777,506.4019,506.57,4967.0
2023-07-31 15:00:00,512.34,512.34,511.76,511.91,5028.0,506.6393,506.6393,506.0657,506.214,5028.0
2023-07-31 15:05:00,511.78,512.04,511.74,511.92,16801.0,506.0855,506.3426,506.0459,506.2239,16801.0
2023-07-31 15:10:00,511.92,511.94,511.66,511.73,6329.0,506.2239,506.2437,505.9668,506.036,6329.0
2023-07-31 15:15:00,511.73,511.92,511.35,511.88,12205.0,506.036,506.2239,505.6603,506.1844,12205.0
2023-07-31 15:20:00,511.87,512.05,511.56,511.83,7500.0,506.1745,506.3525,505.8679,506.1349,7500.0
2023-07-31 15:25:00,511.72,511.91,511.58,511.79,7800.0,506.0261,506.214,505.8877,506.0954,7800.0
2023-07-31 15:30:00,511.88,511.89,510.92,511.36,7737.0,506.1844,506.1943,505.2351,505.6702,7737.0
2023-07-31 15:35:00,511.25,511.49,511.03,511.2,5434.0,505.5614,505.7987,505.3438,505.5119,5434.0
2023-07-31 15:40:00,511.01,511.46,510.91,511.06,8904.0,505.324,505.769,505.2252,505.3735,8904.0
2023-07-31 15:45:00,511.11,511.63,510.8,511.33,5731.0,505.4229,505.9372,505.1164,505.6405,5731.0
2023-07-31 15:50:00,511.15,511.99,510.94,511.74,17425.0,505.4625,506.2931,505.2548,506.0459,17425.0
2023-07-31 15:55:00,511.82,512.21,511.55,511.9,106886.0,506.125,506.5107,505.858,506.2041,106886.0
2023-08-01 09:30:00,510.05,510.56,502.83,505.3,33611.0,504.3747,504.8791,497.2351,499.6776,33611.0
2023-08-01 09:35:00,505.31,508.12,505.3,505.63,13946.0,499.6875,502.4662,499.6776,500.0039,13946.0
2023-08-01 09:40:00,505.51,507.13,504.89,507.01,20465.0,499.8852,501.4872,499.2721,501.3686,20465.0
2023-08-01 09:45:00,507.01,508.0,506.04,506.85,9605.0,501.3686,502.3475,500.4094,501.2103,9605.0
2023-08-01 09:50:00,506.87,506.87,504.28,504.52,12699.0,501.2301,501.2301,498.6689,498.9063,12699.0
2023-08-01 09:55:00,504.44,504.57,503.67,504.18,11829.0,498.8272,498.9557,498.0657,498.57,11829.0
2023-08-01 10:00:00,504.11,505.62,504.11,505.36,7855.0,498.5008,499.994,498.5008,499.7369,7855.0
2023-08-01 10:05:00,505.58,506.37,505.06,505.91,7283.0,499.9545,500.7357,499.4403,500.2808,7283.0
2023-08-01 10:10:00,505.94,506.4,504.06,504.06,8600.0,500.3105,500.7653,498.4514,498.4514,8600.0
2023-08-01 10:15:00,503.95,504.92,503.29,504.11,6939.0,498.3426,499.3018,497.6899,498.5008,6939.0
2023-08-01 10:20:00,503.96,505.16,503.45,505.16,4191.0,498.3525,499.5391,497.8482,499.5391,4191.0
2023-08-01 10:25:00,505.28,506.37,505.02,506.3,3614.0,499.6578,500.7357,499.4007,500.6665,3614.0
2023-08-01 10:30:00,506.18,507.13,506.18,506.57,4302.0,500.5478,501.4872,500.5478,500.9335,4302.0
2023-08-01 10:35:00,506.51,507.36,506.49,506.92,13375.0,500.8741,501.7147,500.8543,501.2796,13375.0
2023-08-01 10:40:00,506.66,507.57,506.3,507.46,8187.0,501.0225,501.9223,500.6665,501.8136,8187.0
2023-08-01 10:45:00,507.75,508.28,507.5,508.2,18318.0,502.1003,502.6244,501.8531,502.5453,18318.0
2023-08-01 10:50:00,508.47,508.72,507.7,507.79,9330.0,502.8123,503.0595,502.0509,502.1399,9330.0
2023-08-01 10:55:00,507.88,508.16,507.46,508.13,30072.0,502.2289,502.5058,501.8136,502.4761,30072.0
2023-08-01 11:00:00,508.09,508.17,507.14,507.54,5730.0,502.4365,502.5157,501.4971,501.8927,5730.0
2023-08-01 11:05:00,507.34,507.72,506.42,507.11,2500.0,501.6949,502.0707,500.7851,501.4674,2500.0
2023-08-01 11:10:00,507.41,507.43,506.77,507.13,3741.0,501.7641,501.7839,501.1312,501.4872,3741.0
2023-08-01 11:15:00,507.51,507.92,507.18,507.66,2766.0,501.863,502.2684,501.5367,502.0113,2766.0
2023-08-01 11:20:00,507.33,507.33,506.93,507.15,900.0,501.685,501.685,501.2894,501.507,900.0
2023-08-01 11:25:00,506.8,508.14,506.8,508.02,2050.0,501.1609,502.486,501.1609,502.3673,2050.0
2023-08-01 11:30:00,507.82,508.29,507.68,507.68,3025.0,502.1695,502.6343,502.0311,502.0311,3025.0
2023-08-01 11:35:00,507.61,507.72,507.37,507.38,2911.0,501.9619,502.0707,501.7246,501.7344,2911.0
2023-08-01 11:40:00,507.25,507.44,506.98,507.0,3461.0,501.6059,501.7938,501.3389,501.3587,3461.0
2023-08-01 11:45:00,507.12,508.02,506.9,507.93,3439.0,501.4773,502.3673,501.2598,502.2783,3439.0
2023-08-01 11:50:00,507.93,508.46,507.73,508.34,3723.0,502.2783,502.8024,502.0805,502.6838,3723.0
2023-08-01 11:55:00,508.35,508.58,507.75,507.99,7687.0,502.6936,502.9211,502.1003,502.3377,7687.0
2023-08-01 12:00:00,507.98,508.34,507.79,508.26,1700.0,502.3278,502.6838,502.1399,502.6046,1700.0
2023-08-01 12:05:00,508.29,508.39,508.06,508.18,2653.0,502.6343,502.7332,502.4069,502.5255,2653.0
2023-08-01 12:10:00,508.22,508.47,507.99,508.11,2080.0,502.5651,502.8123,502.3377,502.4563,2080.0
2023-08-01 12:15:00,508.09,508.27,507.81,508.27,1961.0,502.4365,502.6145,502.1597,502.6145,1961.0
2023-08-01 12:20:00,508.26,508.58,507.98,508.2,5073.0,502.6046,502.9211,502.3278,502.5453,5073.0
2023-08-01 12:25:00,507.92,508.21,507.35,508.14,4047.0,502.2684,502.5552,501.7048,502.486,4047.0
2023-08-01 12:30:00,508.16,508.56,507.73,508.56,2495.0,502.5058,502.9013,502.0805,502.9013,2495.0
2023-08-01 12:35:00,508.54,508.77,508.37,508.37,1500.0,502.8815,503.109,502.7134,502.7134,1500.0
2023-08-01 12:40:00,508.39,508.41,508.25,508.4,700.0,502.7332,502.753,502.5948,502.7431,700.0
2023-08-01 12:45:00,508.49,508.73,508.39,508.49,6009.0,502.8321,503.0694,502.7332,502.8321,6009.0
2023-08-01 12:50:00,508.2,508.68,507.87,508.67,2945.0,502.5453,503.02,502.219,503.0101,2945.0
2023-08-01 12:55:00,508.48,508.65,508.25,508.5,4877.0,502.8222,502.9903,502.5948,502.842,4877.0
2023-08-01 13:00:00,508.58,508.97,508.52,508.91,5743.0,502.9211,503.3067,502.8618,503.2474,5743.0
2023-08-01 13:05:00,508.82,509.42,508.81,508.81,4734.0,503.1584,503.7517,503.1485,503.1485,4734.0
2023-08-01 13:10:00,508.86,509.08,508.47,508.93,3110.0,503.198,503.4155,502.8123,503.2672,3110.0
2023-08-01 13:15:00,509.08,509.32,508.92,508.92,5387.0,503.4155,503.6529,503.2573,503.2573,5387.0
2023-08-01 13:20:00,509.02,509.25,508.79,509.06,6104.0,503.3562,503.5836,503.1288,503.3957,6104.0
2023-08-01 13:25:00,509.29,509.3,508.84,508.96,5355.0,503.6232,503.6331,503.1782,503.2969,5355.0
2023-08-01 13:30:00,508.95,509.21,508.63,509.02,4598.0,503.287,503.5441,502.9705,503.3562,4598.0
2023-08-01 13:35:00,509.02,509.17,508.36,508.49,4584.0,503.3562,503.5045,502.7035,502.8321,4584.0
2023-08-01 13:40:00,508.48,509.06,508.44,509.04,4316.0,502.8222,503.3957,502.7826,503.376,4316.0
2023-08-01 13:45:00,508.86,509.08,508.35,508.6,2200.0,503.198,503.4155,502.6936,502.9409,2200.0
2023-08-01 13:50:00,508.76,508.9,508.53,508.63,2926.0,503.0991,503.2375,502.8716,502.9705,2926.0
2023-08-01 13:55:00,508.7,508.7,508.16,508.52,5000.0,503.0398,503.0398,502.5058,502.8618,5000.0
2023-08-01 14:00:00,508.7,509.01,508.32,509.01,4869.0,503.0398,503.3463,502.664,503.3463,4869.0
2023-08-01 14:05:00,509.04,509.08,508.8,508.97,1000.0,503.376,503.4155,503.1386,503.3067,1000.0
2023-08-01 14:10:00,508.98,509.07,508.64,509.04,3820.0,503.3166,503.4056,502.9804,503.376,3820.0
2023-08-01 14:15:00,509.08,509.21,508.84,509.14,2650.0,503.4155,503.5441,503.1782,503.4749,2650.0
2023-08-01 14:20:00,509.16,509.39,508.87,509.0,5457.0,503.4946,503.7221,503.2079,503.3364,5457.0
2023-08-01 14:25:00,509.05,509.06,508.51,508.76,3015.0,503.3859,503.3957,502.8519,503.0991,3015.0
2023-08-01 14:30:00,508.87,508.97,508.57,508.78,2725.0,503.2079,503.3067,502.9112,503.1189,2725.0
2023-08-01 14:35:00,508.78,509.19,508.74,508.8,1419.0,503.1189,503.5243,503.0793,503.1386,1419.0
2023-08-01 14:40:00,508.91,508.92,508.66,508.76,1900.0,503.2474,503.2573,503.0002,503.0991,1900.0
2023-08-01 14:45:00,508.72,509.19,508.71,509.15,2750.0,503.0595,503.5243,503.0496,503.4847,2750.0
2023-08-01 14:50:00,509.3,509.3,508.82,509.08,2702.0,503.6331,503.6331,503.1584,503.4155,2702.0
2023-08-01 14:55:00,509.11,509.62,508.76,509.55,3329.0,503.4452,503.9495,503.0991,503.8803,3329.0
2023-08-01 15:00:00,509.55,509.61,509.33,509.61,1674.0,503.8803,503.9396,503.6627,503.9396,1674.0
2023-08-01 15:05:00,509.55,509.72,509.31,509.46,4190.0,503.8803,504.0484,503.643,503.7913,4190.0
2023-08-01 15:10:00,509.45,509.59,509.35,509.38,3666.0,503.7814,503.9198,503.6825,503.7122,3666.0
2023-08-01 15:15:00,509.41,509.55,509.3,509.52,2694.0,503.7419,503.8803,503.6331,503.8506,2694.0
2023-08-01 15:20:00,509.54,509.55,509.27,509.33,2841.0,503.8704,503.8803,503.6034,503.6627,2841.0
2023-08-01 15:25:00,509.48,509.48,509.09,509.45,2249.0,503.8111,503.8111,503.4254,503.7814,2249.0
2023-08-01 15:30:00,509.54,509.91,509.42,509.54,4655.0,503.8704,504.2363,503.7517,503.8704,4655.0
2023-08-01 15:35:00,509.49,509.9,509.31,509.43,3390.0,503.821,504.2264,503.643,503.7616,3390.0
2023-08-01 15:40:00,509.35,509.44,508.84,508.98,3693.0,503.6825,503.7715,503.1782,503.3166,3693.0
2023-08-01 15:45:00,509.15,509.6,509.15,509.34,2898.0,503.4847,503.9297,503.4847,503.6726,2898.0
2023-08-01 15:50:00,509.56,509.68,508.95,509.01,8524.0,503.8902,504.0088,503.287,503.3463,8524.0
2023-08-01 15:55:00,508.85,508.9,508.45,508.57,30188.0,503.1881,503.2375,502.7925,502.9112,30188.0
2023-08-02 09:30:00,501.77,503.33,501.47,502.18,23865.0,496.1869,497.7295,495.8902,496.5923,23865.0
2023-08-02 09:35:00,501.91,502.93,501.52,502.31,6354.0,496.3253,497.334,495.9396,496.7209,6354.0
2023-08-02 09:40:00,502.03,502.49,501.45,501.69,2400.0,496.444,496.8989,495.8704,496.1078,2400.0
2023-08-02 09:45:00,501.31,501.5,499.5,500.53,11214.0,495.732,495.9199,493.9421,494.9607,11214.0
2023-08-02 09:50:00,500.58,500.75,499.68,500.02,3134.0,495.0101,495.1782,494.1201,494.4563,3134.0
2023-08-02 09:55:00,499.48,500.92,499.48,499.9,2891.0,493.9223,495.3463,493.9223,494.3377,2891.0
2023-08-02 10:00:00,500.34,501.12,499.85,499.85,2639.0,494.7728,495.5441,494.2882,494.2882,2639.0
2023-08-02 10:05:00,500.31,500.64,497.79,497.79,2526.0,494.7431,495.0694,492.2511,492.2511,2526.0
2023-08-02 10:10:00,498.0,498.01,497.29,497.51,3950.0,492.4588,492.4687,491.7567,491.9743,3950.0
2023-08-02 10:15:00,497.66,498.52,497.25,498.06,10238.0,492.1226,492.973,491.7172,492.5181,10238.0
2023-08-02 10:20:00,498.38,499.57,498.33,499.24,11898.0,492.8346,494.0113,492.7851,493.685,11898.0
2023-08-02 10:25:00,499.02,499.12,497.27,497.3,10717.0,493.4675,493.5663,491.7369,491.7666,10717.0
2023-08-02 10:30:00,497.25,498.85,497.23,498.85,4116.0,491.7172,493.2994,491.6974,493.2994,4116.0
2023-08-02 10:35:00,499.29,499.29,498.4,499.2,3906.0,493.7345,493.7345,492.8544,493.6455,3906.0
2023-08-02 10:40:00,499.16,499.16,496.85,497.26,7067.0,493.6059,493.6059,491.3216,491.727,7067.0
2023-08-02 10:45:00,497.01,497.08,495.67,495.84,5710.0,491.4798,491.549,490.1547,490.3228,5710.0
2023-08-02 10:50:00,495.9,497.68,495.9,497.37,4346.0,490.3822,492.1424,490.3822,491.8358,4346.0
2023-08-02 10:55:00,497.36,497.64,497.02,497.05,2700.0,491.8259,492.1028,491.4897,491.5194,2700.0
2023-08-02 11:00:00,497.3,497.94,496.38,496.63,3909.0,491.7666,492.3995,490.8568,491.1041,3909.0
2023-08-02 11:05:00,496.89,497.91,496.88,497.89,3309.0,491.3612,492.3698,491.3513,492.35,3309.0
2023-08-02 11:10:00,497.83,498.12,497.56,497.66,6235.0,492.2907,492.5775,492.0237,492.1226,6235.0
2023-08-02 11:15:00,497.74,497.74,496.54,496.75,7990.0,492.2017,492.2017,491.0151,491.2227,7990.0
2023-08-02 11:20:00,496.69,496.92,495.86,496.67,6000.0,491.1634,491.3908,490.3426,491.1436,6000.0
2023-08-02 11:25:00,496.67,496.92,496.01,496.69,3566.0,491.1436,491.3908,490.491,491.1634,3566.0
2023-08-02 11:30:00,496.64,496.64,495.23,495.3,3700.0,491.1139,491.1139,489.7196,489.7889,3700.0
2023-08-02 11:35:00,495.43,495.64,494.43,494.56,6239.0,489.9174,490.1251,488.9285,489.0571,6239.0
2023-08-02 11:40:00,494.59,494.79,494.18,494.62,4080.0,489.0868,489.2845,488.6813,489.1164,4080.0
2023-08-02 11:45:00,494.64,495.39,494.16,494.37,5338.0,489.1362,489.8779,488.6615,488.8692,5338.0
2023-08-02 11:50:00,494.03,494.58,493.86,494.35,5570.0,488.533,489.0769,488.3649,488.8494,5570.0
2023-08-02 11:55:00,494.18,495.17,494.0,494.42,6143.0,488.6813,489.6603,488.5033,488.9186,6143.0
2023-08-02 12:00:00,494.66,494.93,494.05,494.05,2964.0,489.156,489.423,488.5528,488.5528,2964.0
2023-08-02 12:05:00,494.01,494.02,493.3,493.35,6043.0,488.5132,488.5231,487.8111,487.8606,6043.0
2023-08-02 12:10:00,493.49,494.33,492.82,494.33,4650.0,487.999,488.8296,487.3364,488.8296,4650.0
2023-08-02 12:15:00,494.52,495.06,494.4,494.93,3828.0,489.0175,489.5515,488.8989,489.423,3828.0
2023-08-02 12:20:00,494.69,494.82,494.13,494.13,3276.0,489.1856,489.3142,488.6319,488.6319,3276.0
2023-08-02 12:25:00,493.97,494.48,493.93,494.12,2614.0,488.4737,488.978,488.4341,488.622,2614.0
2023-08-02 12:30:00,494.25,495.04,493.94,494.91,2688.0,488.7505,489.5317,488.444,489.4032,2688.0
2023-08-02 12:35:00,495.44,496.28,495.4,496.01,4049.0,489.9273,490.7579,489.8877,490.491,4049.0
2023-08-02 12:40:00,496.42,496.75,495.98,496.21,2750.0,490.8964,491.2227,490.4613,490.6887,2750.0
2023-08-02 12:45:00,496.09,496.76,496.08,496.76,2195.0,490.5701,491.2326,490.5602,491.2326,2195.0
2023-08-02 12:50:00,496.75,496.75,495.79,495.9,1811.0,491.2227,491.2227,490.2734,490.3822,1811.0
2023-08-02 12:55:00,495.89,497.51,495.86,497.51,5423.0,490.3723,491.9743,490.3426,491.9743,5423.0
2023-08-02 13:00:00,497.78,498.3,497.59,497.82,1986.0,492.2413,492.7555,492.0534,492.2808,1986.0
2023-08-02 13:05:00,497.72,498.03,497.31,497.61,2867.0,492.1819,492.4885,491.7765,492.0732,2867.0
2023-08-02 13:10:00,497.43,497.57,497.26,497.3,1550.0,491.8952,492.0336,491.727,491.7666,1550.0
2023-08-02 13:15:00,497.31,497.71,497.22,497.55,3659.0,491.7765,492.172,491.6875,492.0138,3659.0
2023-08-02 13:20:00,497.63,498.05,497.19,498.05,2528.0,492.0929,492.5083,491.6578,492.5083,2528.0
2023-08-02 13:25:00,497.73,497.78,497.11,497.54,3607.0,492.1918,492.2413,491.5787,492.0039,3607.0
2023-08-02 13:30:00,497.66,498.4,497.66,498.2,1820.0,492.1226,492.8544,492.1226,492.6566,1820.0
2023-08-02 13:35:00,498.06,498.36,497.38,497.4,2900.0,492.5181,492.8148,491.8457,491.8655,2900.0
2023-08-02 13:40:00,497.4,497.51,496.97,497.4,3200.0,491.8655,491.9743,491.4403,491.8655,3200.0
2023-08-02 13:45:00,497.42,497.46,496.8,496.89,17107.0,491.8853,491.9248,491.2722,491.3612,17107.0
2023-08-02 13:50:00,496.71,497.26,496.58,497.25,1404.0,491.1832,491.727,491.0546,491.7172,1404.0
2023-08-02 13:55:00,496.5,496.56,496.21,496.43,2561.0,490.9755,491.0348,490.6887,490.9063,2561.0
2023-08-02 14:00:00,496.31,497.22,496.2,497.22,5060.0,490.7876,491.6875,490.6788,491.6875,5060.0
2023-08-02 14:05:00,496.92,497.98,496.84,497.67,2162.0,491.3908,492.439,491.3117,492.1325,2162.0
2023-08-02 14:10:00,497.47,497.67,496.77,497.39,2328.0,491.9347,492.1325,491.2425,491.8556,2328.0
2023-08-02 14:15:00,497.79,498.54,497.69,498.54,2700.0,492.2511,492.9928,492.1523,492.9928,2700.0
2023-08-02 14:20:00,498.35,498.53,497.4,497.4,2078.0,492.8049,492.9829,491.8655,491.8655,2078.0
2023-08-02 14:25:00,497.78,498.46,497.6,498.45,2549.0,492.2413,492.9137,492.0633,492.9038,2549.0
2023-08-02 14:30:00,498.19,498.3,497.41,497.66,4951.0,492.6467,492.7555,491.8754,492.1226,4951.0
2023-08-02 14:35:00,497.62,497.81,497.25,497.42,2295.0,492.083,492.2709,491.7172,491.8853,2295.0
2023-08-02 14:40:00,497.54,497.98,497.37,497.81,1823.0,492.0039,492.439,491.8358,492.2709,1823.0
2023-08-02 14:45:00,497.62,498.01,497.46,497.75,6849.0,492.083,492.4687,491.9248,492.2116,6849.0
2023-08-02 14:50:00,497.75,497.79,497.4,497.75,1800.0,492.2116,492.2511,491.8655,492.2116,1800.0
2023-08-02 14:55:00,497.75,497.85,497.47,497.74,3176.0,492.2116,492.3105,491.9347,492.2017,3176.0
2023-08-02 15:00:00,497.62,497.96,497.5,497.96,4618.0,492.083,492.4193,491.9644,492.4193,4618.0
2023-08-02 15:05:00,497.93,497.93,496.85,497.14,2972.0,492.3896,492.3896,491.3216,491.6084,2972.0
2023-08-02 15:10:00,496.78,496.93,496.22,496.23,3464.0,491.2524,491.4007,490.6986,490.7085,3464.0
2023-08-02 15:15:00,496.4,496.4,495.65,496.25,14654.0,490.8766,490.8766,490.135,490.7283,14654.0
2023-08-02 15:20:00,496.34,496.82,496.34,496.5,3580.0,490.8173,491.2919,490.8173,490.9755,3580.0
2023-08-02 15:25:00,496.56,496.68,495.31,495.62,6446.0,491.0348,491.1535,489.7987,490.1053,6446.0
2023-08-02 15:30:00,495.57,495.67,495.33,495.5,3684.0,490.0558,490.1547,489.8185,489.9866,3684.0
2023-08-02 15:35:00,495.54,496.43,495.53,496.1,7008.0,490.0262,490.9063,490.0163,490.58,7008.0
2023-08-02 15:40:00,496.14,496.93,495.77,496.93,7798.0,490.6195,491.4007,490.2536,491.4007,7798.0
2023-08-02 15:45:00,496.7,497.34,496.5,497.15,6968.0,491.1733,491.8062,490.9755,491.6183,6968.0
2023-08-02 15:50:00,497.15,497.78,496.29,497.39,24961.0,491.6183,492.2413,490.7678,491.8556,24961.0
2023-08-02 15:55:00,497.54,498.71,497.35,498.19,49328.0,492.0039,493.1609,491.816,492.6467,49328.0
2023-08-03 09:30:00,495.34,497.2,494.6,495.73,23388.0,489.8284,491.6677,489.0966,490.2141,23388.0
2023-08-03 09:35:00,495.07,496.72,494.11,496.56,2756.0,489.5614,491.1931,488.6121,491.0348,2756.0
2023-08-03 09:40:00,495.81,497.32,495.81,497.28,2754.0,490.2932,491.7864,490.2932,491.7468,2754.0
2023-08-03 09:45:00,497.22,499.4,497.1,498.7,4298.0,491.6875,493.8432,491.5688,493.151,4298.0
2023-08-03 09:50:00,499.02,499.11,496.24,496.24,2911.0,493.4675,493.5565,490.7184,490.7184,2911.0
2023-08-03 09:55:00,496.28,496.39,495.47,495.58,11936.0,490.7579,490.8667,489.957,490.0657,11936.0
2023-08-03 10:00:00,495.73,496.99,494.77,496.83,5267.0,490.2141,491.46,489.2648,491.3018,5267.0
2023-08-03 10:05:00,496.61,497.56,495.45,495.53,2758.0,491.0843,492.0237,489.9372,490.0163,2758.0
2023-08-03 10:10:00,495.47,495.47,494.12,494.44,4600.0,489.957,489.957,488.622,488.9384,4600.0
2023-08-03 10:15:00,494.09,494.52,493.78,494.42,2083.0,488.5923,489.0175,488.2858,488.9186,2083.0
2023-08-03 10:20:00,494.14,494.15,492.12,492.41,2934.0,488.6418,488.6516,486.6442,486.931,2934.0
2023-08-03 10:25:00,492.22,492.63,491.99,492.15,5467.0,486.7431,487.1486,486.5157,486.6739,5467.0
2023-08-03 10:30:00,492.19,492.97,491.69,492.43,6796.0,486.7135,487.4848,486.219,486.9508,6796.0
2023-08-03 10:35:00,492.69,493.52,492.22,492.41,6820.0,487.2079,488.0287,486.7431,486.931,6820.0
2023-08-03 10:40:00,492.19,493.32,492.19,492.93,6217.0,486.7135,487.8309,486.7135,487.4452,6217.0
2023-08-03 10:45:00,492.69,492.69,491.64,491.98,3714.0,487.2079,487.2079,486.1696,486.5058,3714.0
2023-08-03 10:50:00,491.83,492.05,491.1,491.41,3326.0,486.3575,486.575,485.6356,485.9421,3326.0
2023-08-03 10:55:00,491.1,492.64,490.96,492.64,7253.0,485.6356,487.1585,485.4971,487.1585,7253.0
2023-08-03 11:00:00,492.77,493.34,492.44,493.34,5332.0,487.287,487.8507,486.9607,487.8507,5332.0
2023-08-03 11:05:00,493.33,493.72,493.13,493.72,1501.0,487.8408,488.2264,487.643,488.2264,1501.0
2023-08-03 11:10:00,493.48,494.79,493.28,494.79,1897.0,487.9891,489.2845,487.7913,489.2845,1897.0
2023-08-03 11:15:00,494.78,496.03,494.2,496.03,4116.0,489.2746,490.5107,488.7011,490.5107,4116.0
2023-08-03 11:20:00,495.8,496.17,495.15,495.73,7404.0,490.2833,490.6492,489.6405,490.2141,7404.0
2023-08-03 11:25:00,495.67,496.03,495.5,495.67,3475.0,490.1547,490.5107,489.9866,490.1547,3475.0
2023-08-03 11:30:00,495.82,496.09,495.41,496.08,1715.0,490.3031,490.5701,489.8976,490.5602,1715.0
2023-08-03 11:35:00,495.6,496.52,495.58,496.11,1900.0,490.0855,490.9953,490.0657,490.5898,1900.0
2023-08-03 11:40:00,496.21,496.73,496.12,496.48,1500.0,490.6887,491.2029,490.5997,490.9557,1500.0
2023-08-03 11:45:00,496.44,497.34,496.19,497.34,1677.0,490.9162,491.8062,490.669,491.8062,1677.0
2023-08-03 11:50:00,497.44,498.13,497.44,497.68,2500.0,491.905,492.5874,491.905,492.1424,2500.0
2023-08-03 11:55:00,497.33,497.65,496.73,496.73,2224.0,491.7963,492.1127,491.2029,491.2029,2224.0
2023-08-03 12:00:00,496.74,497.2,496.12,497.03,3362.0,491.2128,491.6677,490.5997,491.4996,3362.0
2023-08-03 12:05:00,497.51,497.89,497.51,497.66,1200.0,491.9743,492.35,491.9743,492.1226,1200.0
2023-08-03 12:10:00,497.64,498.32,497.64,497.95,1848.0,492.1028,492.7752,492.1028,492.4094,1848.0
2023-08-03 12:15:00,498.08,498.08,497.38,497.88,1200.0,492.5379,492.5379,491.8457,492.3401,1200.0
2023-08-03 12:20:00,498.1,498.61,498.05,498.57,1639.0,492.5577,493.062,492.5083,493.0225,1639.0
2023-08-03 12:25:00,498.77,498.99,498.48,498.58,2324.0,493.2202,493.4378,492.9335,493.0324,2324.0
2023-08-03 12:30:00,498.75,499.13,498.51,498.52,2042.0,493.2005,493.5762,492.9631,492.973,2042.0
2023-08-03 12:35:00,498.92,499.19,498.82,498.91,2123.0,493.3686,493.6356,493.2697,493.3587,2123.0
2023-08-03 12:40:00,498.94,499.36,498.94,499.3,4423.0,493.3884,493.8037,493.3884,493.7443,4423.0
2023-08-03 12:45:00,499.34,500.14,499.18,500.03,4061.0,493.7839,494.575,493.6257,494.4662,4061.0
2023-08-03 12:50:00,500.11,500.32,499.32,499.36,3602.0,494.5453,494.753,493.7641,493.8037,3602.0
2023-08-03 12:55:00,499.4,499.58,498.2,498.66,19898.0,493.8432,494.0212,492.6566,493.1115,19898.0
2023-08-03 13:00:00,498.48,499.11,498.24,498.84,15036.0,492.9335,493.5565,492.6961,493.2895,15036.0
2023-08-03 13:05:00,498.33,498.33,497.49,497.75,5932.0,492.7851,492.7851,491.9545,492.2116,5932.0
2023-08-03 13:10:00,497.96,498.14,497.22,497.8,2148.0,492.4193,492.5973,491.6875,492.261,2148.0
2023-08-03 13:15:00,497.85,497.86,497.33,497.57,5902.0,492.3105,492.3204,491.7963,492.0336,5902.0
2023-08-03 13:20:00,497.47,498.4,497.47,498.08,2452.0,491.9347,492.8544,491.9347,492.5379,2452.0
2023-08-03 13:25:00,497.99,498.18,497.66,497.66,1100.0,492.4489,492.6368,492.1226,492.1226,1100.0
2023-08-03 13:30:00,497.91,497.99,497.43,497.43,1212.0,492.3698,492.4489,491.8952,491.8952,1212.0
2023-08-03 13:35:00,497.49,497.97,497.1,497.97,2049.0,491.9545,492.4291,491.5688,492.4291,2049.0
2023-08-03 13:40:00,497.98,498.34,497.9,497.91,5697.0,492.439,492.795,492.3599,492.3698,5697.0
2023-08-03 13:45:00,497.83,497.86,497.26,497.81,2202.0,492.2907,492.3204,491.727,492.2709,2202.0
2023-08-03 13:50:00,497.67,497.88,497.59,497.81,2171.0,492.1325,492.3401,492.0534,492.2709,2171.0
2023-08-03 13:55:00,497.68,497.79,497.3,497.3,2123.0,492.1424,492.2511,491.7666,491.7666,2123.0
2023-08-03 14:00:00,497.28,497.65,497.21,497.42,1792.0,491.7468,492.1127,491.6776,491.8853,1792.0
2023-08-03 14:05:00,497.18,497.31,496.65,496.81,2655.0,491.6479,491.7765,491.1238,491.2821,2655.0
2023-08-03 14:10:00,496.65,497.02,496.41,496.98,2286.0,491.1238,491.4897,490.8865,491.4502,2286.0
2023-08-03 14:15:00,497.05,497.96,497.05,497.87,1000.0,491.5194,492.4193,491.5194,492.3303,1000.0
2023-08-03 14:20:00,498.09,498.38,498.08,498.35,500.0,492.5478,492.8346,492.5379,492.8049,500.0
2023-08-03 14:25:00,498.51,498.8,498.05,498.22,3495.0,492.9631,493.2499,492.5083,492.6764,3495.0
2023-08-03 14:30:00,498.51,498.78,498.51,498.68,1652.0,492.9631,493.2301,492.9631,493.1312,1652.0
2023-08-03 14:35:00,498.64,498.65,497.58,498.02,2292.0,493.0917,493.1016,492.0435,492.4786,2292.0
2023-08-03 14:40:00,497.92,498.64,497.9,498.23,1700.0,492.3797,493.0917,492.3599,492.6863,1700.0
2023-08-03 14:45:00,498.38,498.38,497.93,498.0,1218.0,492.8346,492.8346,492.3896,492.4588,1218.0
2023-08-03 14:50:00,498.06,498.51,497.78,498.51,2117.0,492.5181,492.9631,492.2413,492.9631,2117.0
2023-08-03 14:55:00,498.37,498.37,497.83,498.11,3770.0,492.8247,492.8247,492.2907,492.5676,3770.0
2023-08-03 15:00:00,498.06,498.3,497.61,498.3,3119.0,492.5181,492.7555,492.0732,492.7555,3119.0
2023-08-03 15:05:00,498.15,498.15,497.05,497.29,3650.0,492.6071,492.6071,491.5194,491.7567,3650.0
2023-08-03 15:10:00,497.27,497.29,496.15,496.15,4086.0,491.7369,491.7567,490.6294,490.6294,4086.0
2023-08-03 15:15:00,496.45,497.03,496.1,497.03,5127.0,490.9261,491.4996,490.58,491.4996,5127.0
2023-08-03 15:20:00,496.99,497.38,496.71,497.21,4470.0,491.46,491.8457,491.1832,491.6776,4470.0
2023-08-03 15:25:00,497.08,497.73,497.08,497.24,3726.0,491.549,492.1918,491.549,491.7073,3726.0
2023-08-03 15:30:00,497.23,497.35,496.91,497.15,6409.0,491.6974,491.816,491.3809,491.6183,6409.0
2023-08-03 15:35:00,497.17,497.44,497.0,497.0,4438.0,491.638,491.905,491.4699,491.4699,4438.0
2023-08-03 15:40:00,496.9,497.25,496.73,496.89,8244.0,491.3711,491.7172,491.2029,491.3612,8244.0
2023-08-03 15:45:00,496.96,497.08,496.58,496.59,4629.0,491.4304,491.549,491.0546,491.0645,4629.0
2023-08-03 15:50:00,496.85,497.53,496.37,497.44,14418.0,491.3216,491.994,490.8469,491.905,14418.0
2023-08-03 15:55:00,497.4,498.17,496.5,496.94,42553.0,491.8655,492.6269,490.9755,491.4106,42553.0
2023-08-04 09:30:00,503.03,506.47,502.07,504.87,24865.0,497.4328,500.8346,496.4835,499.2524,24865.0
2023-08-04 09:35:00,504.54,504.54,502.1,503.35,9701.0,498.926,498.926,496.5132,497.7493,9701.0
2023-08-04 09:40:00,503.35,504.42,502.4,504.18,9428.0,497.7493,498.8074,496.8099,498.57,9428.0
2023-08-04 09:45:00,504.37,505.64,504.36,504.91,5987.0,498.7579,500.0138,498.748,499.2919,5987.0
2023-08-04 09:50:00,505.44,506.15,502.16,503.24,8302.0,499.816,500.5181,496.5725,497.6405,8302.0
2023-08-04 09:55:00,503.24,503.24,500.96,501.06,6754.0,497.6405,497.6405,495.3859,495.4848,6754.0
2023-08-04 10:00:00,501.51,501.82,498.94,499.54,6682.0,495.9298,496.2363,493.3884,493.9817,6682.0
2023-08-04 10:05:00,499.19,499.19,497.46,497.9,4334.0,493.6356,493.6356,491.9248,492.3599,4334.0
2023-08-04 10:10:00,497.84,498.98,497.8,498.03,2665.0,492.3006,493.4279,492.261,492.4885,2665.0
2023-08-04 10:15:00,497.85,498.52,497.3,498.52,5475.0,492.3105,492.973,491.7666,492.973,5475.0
2023-08-04 10:20:00,498.38,498.77,496.94,497.6,5239.0,492.8346,493.2202,491.4106,492.0633,5239.0
2023-08-04 10:25:00,497.77,497.77,496.55,497.09,4802.0,492.2314,492.2314,491.0249,491.5589,4802.0
2023-08-04 10:30:00,497.07,500.01,496.96,499.52,6934.0,491.5392,494.4464,491.4304,493.9619,6934.0
2023-08-04 10:35:00,499.73,501.35,499.73,501.0,6616.0,494.1696,495.7715,494.1696,495.4254,6616.0
2023-08-04 10:40:00,500.57,501.84,500.57,501.84,4033.0,495.0002,496.2561,495.0002,496.2561,4033.0
2023-08-04 10:45:00,501.85,502.02,501.31,501.57,2855.0,496.266,496.4341,495.732,495.9891,2855.0
2023-08-04 10:50:00,501.39,503.36,501.25,503.16,4693.0,495.8111,497.7592,495.6726,497.5614,4693.0
2023-08-04 10:55:00,503.38,503.73,502.91,503.51,4121.0,497.7789,498.1251,497.3142,497.9075,4121.0
2023-08-04 11:00:00,503.83,504.46,503.4,504.45,3895.0,498.2239,498.8469,497.7987,498.837,3895.0
2023-08-04 11:05:00,504.47,505.42,504.22,504.51,6265.0,498.8568,499.7962,498.6096,498.8964,6265.0
2023-08-04 11:10:00,504.74,504.8,503.1,503.16,5563.0,499.1238,499.1831,497.5021,497.5614,5563.0
2023-08-04 11:15:00,503.15,504.17,503.15,503.94,4962.0,497.5515,498.5602,497.5515,498.3327,4962.0
2023-08-04 11:20:00,504.13,504.95,503.77,504.68,7142.0,498.5206,499.3315,498.1646,499.0645,7142.0
2023-08-04 11:25:00,504.94,505.47,504.9,504.99,2713.0,499.3216,499.8457,499.282,499.371,2713.0
2023-08-04 11:30:00,505.3,505.56,504.99,505.18,6088.0,499.6776,499.9347,499.371,499.5589,6088.0
2023-08-04 11:35:00,505.07,505.71,504.85,504.99,14409.0,499.4501,500.083,499.2326,499.371,14409.0
2023-08-04 11:40:00,505.04,505.39,504.11,504.67,5879.0,499.4205,499.7666,498.5008,499.0546,5879.0
2023-08-04 11:45:00,504.92,505.42,504.63,505.42,5997.0,499.3018,499.7962,499.015,499.7962,5997.0
2023-08-04 11:50:00,505.69,506.42,505.47,506.29,4656.0,500.0632,500.7851,499.8457,500.6566,4656.0
2023-08-04 11:55:00,506.24,506.79,506.11,506.44,1501.0,500.6071,501.151,500.4786,500.8049,1501.0
2023-08-04 12:00:00,506.48,507.0,506.03,506.45,5457.0,500.8445,501.3587,500.3995,500.8148,5457.0
2023-08-04 12:05:00,506.48,506.48,505.46,505.71,9982.0,500.8445,500.8445,499.8358,500.083,9982.0
2023-08-04 12:10:00,505.81,506.96,505.81,506.89,3945.0,500.1819,501.3191,500.1819,501.2499,3945.0
2023-08-04 12:15:00,506.94,506.94,506.18,506.18,2608.0,501.2993,501.2993,500.5478,500.5478,2608.0
2023-08-04 12:20:00,506.17,507.0,505.82,506.85,6214.0,500.5379,501.3587,500.1918,501.2103,6214.0
2023-08-04 12:25:00,507.02,508.87,507.01,508.22,13028.0,501.3784,503.2079,501.3686,502.5651,13028.0
2023-08-04 12:30:00,508.48,508.56,507.56,507.66,17848.0,502.8222,502.9013,501.9124,502.0113,17848.0
2023-08-04 12:35:00,507.92,508.0,507.43,507.62,6062.0,502.2684,502.3475,501.7839,501.9718,6062.0
2023-08-04 12:40:00,507.49,508.0,507.0,507.91,4422.0,501.8432,502.3475,501.3587,502.2585,4422.0
2023-08-04 12:45:00,508.09,508.09,507.29,507.49,2789.0,502.4365,502.4365,501.6454,501.8432,2789.0
2023-08-04 12:50:00,507.42,508.0,507.36,507.51,15622.0,501.774,502.3475,501.7147,501.863,15622.0
2023-08-04 12:55:00,507.41,507.62,507.0,507.0,2037.0,501.7641,501.9718,501.3587,501.3587,2037.0
2023-08-04 13:00:00,507.23,507.23,506.73,506.73,1921.0,501.5861,501.5861,501.0917,501.0917,1921.0
2023-08-04 13:05:00,506.12,506.74,506.12,506.64,600.0,500.4885,501.1016,500.4885,501.0027,600.0
2023-08-04 13:10:00,506.69,507.31,506.64,506.97,1835.0,501.0521,501.6652,501.0027,501.329,1835.0
2023-08-04 13:15:00,506.96,507.6,506.81,507.6,1950.0,501.3191,501.952,501.1708,501.952,1950.0
2023-08-04 13:20:00,507.6,507.64,507.4,507.4,2763.0,501.952,501.9915,501.7542,501.7542,2763.0
2023-08-04 13:25:00,507.25,507.25,506.18,506.6,3024.0,501.6059,501.6059,500.5478,500.9631,3024.0
2023-08-04 13:30:00,507.13,507.13,506.48,506.48,2500.0,501.4872,501.4872,500.8445,500.8445,2500.0
2023-08-04 13:35:00,506.48,506.58,506.18,506.26,2339.0,500.8445,500.9433,500.5478,500.6269,2339.0
2023-08-04 13:40:00,506.04,507.08,505.98,507.05,3909.0,500.4094,501.4378,500.35,501.4081,3909.0
2023-08-04 13:45:00,507.02,507.66,507.01,507.37,1904.0,501.3784,502.0113,501.3686,501.7246,1904.0
2023-08-04 13:50:00,507.37,507.37,506.75,506.92,1600.0,501.7246,501.7246,501.1115,501.2796,1600.0
2023-08-04 13:55:00,506.72,506.72,505.73,505.73,1648.0,501.0818,501.0818,500.1028,500.1028,1648.0
2023-08-04 14:00:00,505.78,505.78,503.96,504.0,6016.0,500.1522,500.1522,498.3525,498.392,6016.0
2023-08-04 14:05:00,503.79,504.41,503.62,504.01,5598.0,498.1844,498.7975,498.0163,498.4019,5598.0
2023-08-04 14:10:00,504.4,504.44,503.74,503.74,3949.0,498.7876,498.8272,498.1349,498.1349,3949.0
2023-08-04 14:15:00,503.73,503.94,502.95,503.26,2116.0,498.1251,498.3327,497.3537,497.6603,2116.0
2023-08-04 14:20:00,503.01,503.01,501.93,502.23,3239.0,497.4131,497.4131,496.3451,496.6417,3239.0
2023-08-04 14:25:00,502.14,502.64,501.9,502.07,1918.0,496.5527,497.0472,496.3154,496.4835,1918.0
2023-08-04 14:30:00,501.93,502.53,501.66,501.73,2475.0,496.3451,496.9384,496.0781,496.1473,2475.0
2023-08-04 14:35:00,502.11,502.13,500.64,500.82,2175.0,496.5231,496.5429,495.0694,495.2474,2175.0
2023-08-04 14:40:00,500.79,501.86,500.79,501.16,2818.0,495.2178,496.2759,495.2178,495.5836,2818.0
2023-08-04 14:45:00,501.23,501.23,500.39,500.73,2224.0,495.6529,495.6529,494.8222,495.1584,2224.0
2023-08-04 14:50:00,501.24,502.06,500.9,501.07,3231.0,495.6628,496.4736,495.3265,495.4947,3231.0
2023-08-04 14:55:00,500.66,500.91,500.36,500.73,1723.0,495.0892,495.3364,494.7926,495.1584,1723.0
2023-08-04 15:00:00,500.35,501.05,500.34,500.76,1908.0,494.7827,495.4749,494.7728,495.1881,1908.0
2023-08-04 15:05:00,500.61,500.91,499.47,499.47,2241.0,495.0398,495.3364,493.9125,493.9125,2241.0
2023-08-04 15:10:00,499.77,501.44,499.63,500.97,4474.0,494.2091,495.8605,494.0707,495.3958,4474.0
2023-08-04 15:15:00,501.55,502.07,500.11,500.11,3121.0,495.9693,496.4835,494.5453,494.5453,3121.0
2023-08-04 15:20:00,499.96,500.23,498.61,498.61,4808.0,494.397,494.664,493.062,493.062,4808.0
2023-08-04 15:25:00,498.61,499.29,498.21,499.29,6973.0,493.062,493.7345,492.6665,493.7345,6973.0
2023-08-04 15:30:00,499.4,499.97,499.2,499.32,3433.0,493.8432,494.4069,493.6455,493.7641,3433.0
2023-08-04 15:35:00,499.25,499.4,498.25,498.38,4063.0,493.6949,493.8432,492.706,492.8346,4063.0
2023-08-04 15:40:00,498.26,498.26,497.64,497.98,4938.0,492.7159,492.7159,492.1028,492.439,4938.0
2023-08-04 15:45:00,497.91,498.41,497.57,497.91,17723.0,492.3698,492.8642,492.0336,492.3698,17723.0
2023-08-04 15:50:00,497.65,497.99,496.6,496.69,24888.0,492.1127,492.4489,491.0744,491.1634,24888.0
2023-08-04 15:55:00,496.43,497.36,496.27,497.04,78446.0,490.9063,491.8259,490.7481,491.5095,78446.0
2023-08-07 09:30:00,500.35,502.78,499.82,501.95,10021.0,494.7827,497.1856,494.2586,496.3649,10021.0
2023-08-07 09:35:00,501.97,504.36,501.79,503.83,3450.0,496.3846,498.748,496.2066,498.2239,3450.0
2023-08-07 09:40:00,503.56,503.84,501.12,501.23,5294.0,497.9569,498.2338,495.5441,495.6529,5294.0
2023-08-07 09:45:00,501.48,503.15,501.48,502.28,4845.0,495.9001,497.5515,495.9001,496.6912,4845.0
2023-08-07 09:50:00,502.73,503.22,502.08,502.66,4300.0,497.1362,497.6207,496.4934,497.067,4300.0
2023-08-07 09:55:00,502.66,502.94,501.56,501.56,10653.0,497.067,497.3438,495.9792,495.9792,10653.0
2023-08-07 10:00:00,501.15,501.56,500.04,501.2,2924.0,495.5738,495.9792,494.4761,495.6232,2924.0
2023-08-07 10:05:00,501.16,504.09,501.09,504.05,5716.0,495.5836,498.481,495.5144,498.4415,5716.0
2023-08-07 10:10:00,504.05,504.11,503.08,503.09,4124.0,498.4415,498.5008,497.4823,497.4922,4124.0
2023-08-07 10:15:00,502.78,503.64,502.18,503.1,3760.0,497.1856,498.0361,496.5923,497.5021,3760.0
2023-08-07 10:20:00,503.11,503.46,502.91,503.46,2775.0,497.512,497.8581,497.3142,497.8581,2775.0
2023-08-07 10:25:00,503.59,503.89,502.73,502.73,2436.0,497.9866,498.2833,497.1362,497.1362,2436.0
2023-08-07 10:30:00,502.63,502.63,501.55,502.23,2356.0,497.0373,497.0373,495.9693,496.6417,2356.0
2023-08-07 10:35:00,502.66,503.09,502.56,502.56,1911.0,497.067,497.4922,496.9681,496.9681,1911.0
2023-08-07 10:40:00,502.08,503.32,501.62,501.62,2788.0,496.4934,497.7196,496.0385,496.0385,2788.0
2023-08-07 10:45:00,501.58,502.27,501.58,502.26,1700.0,495.999,496.6813,495.999,496.6714,1700.0
2023-08-07 10:50:00,502.25,502.25,501.32,502.06,5496.0,496.6615,496.6615,495.7419,496.4736,5496.0
2023-08-07 10:55:00,502.11,502.64,502.06,502.63,4352.0,496.5231,497.0472,496.4736,497.0373,4352.0
2023-08-07 11:00:00,502.72,502.72,501.7,501.7,4100.0,497.1263,497.1263,496.1176,496.1176,4100.0
2023-08-07 11:05:00,501.7,501.85,500.62,501.01,4584.0,496.1176,496.266,495.0497,495.4353,4584.0
2023-08-07 11:10:00,500.99,501.93,500.76,501.93,5500.0,495.4155,496.3451,495.1881,496.3451,5500.0
2023-08-07 11:15:00,502.0,502.74,500.74,500.75,4500.0,496.4143,497.1461,495.1683,495.1782,4500.0
2023-08-07 11:20:00,501.1,501.83,500.88,501.5,5062.0,495.5243,496.2462,495.3068,495.9199,5062.0
2023-08-07 11:25:00,501.66,502.21,501.2,501.83,3352.0,496.0781,496.622,495.6232,496.2462,3352.0
2023-08-07 11:30:00,502.12,502.12,500.59,501.19,4616.0,496.533,496.533,495.02,495.6133,4616.0
2023-08-07 11:35:00,501.3,501.42,500.85,500.85,1786.0,495.7221,495.8408,495.2771,495.2771,1786.0
2023-08-07 11:40:00,501.29,501.66,501.29,501.66,1229.0,495.7122,496.0781,495.7122,496.0781,1229.0
2023-08-07 11:45:00,501.6,501.6,500.92,501.53,3162.0,496.0188,496.0188,495.3463,495.9495,3162.0
2023-08-07 11:50:00,501.61,502.08,501.61,501.93,3520.0,496.0286,496.4934,496.0286,496.3451,3520.0
2023-08-07 11:55:00,502.36,503.42,502.36,503.42,2400.0,496.7703,497.8185,496.7703,497.8185,2400.0
2023-08-07 12:00:00,503.38,503.84,503.01,503.07,5246.0,497.7789,498.2338,497.4131,497.4724,5246.0
2023-08-07 12:05:00,503.12,503.71,502.98,503.52,2510.0,497.5218,498.1053,497.3834,497.9174,2510.0
2023-08-07 12:10:00,503.76,503.93,503.49,503.49,2890.0,498.1547,498.3228,497.8877,497.8877,2890.0
2023-08-07 12:15:00,503.29,503.29,502.34,502.34,3300.0,497.6899,497.6899,496.7505,496.7505,3300.0
2023-08-07 12:20:00,502.13,502.79,501.77,502.79,2850.0,496.5429,497.1955,496.1869,497.1955,2850.0
2023-08-07 12:25:00,502.79,503.09,502.38,502.88,4217.0,497.1955,497.4922,496.7901,497.2845,4217.0
2023-08-07 12:30:00,502.62,502.65,501.81,502.06,2715.0,497.0274,497.0571,496.2264,496.4736,2715.0
2023-08-07 12:35:00,502.07,502.07,501.67,501.69,500.0,496.4835,496.4835,496.088,496.1078,500.0
2023-08-07 12:40:00,501.49,502.03,501.49,501.95,2101.0,495.91,496.444,495.91,496.3649,2101.0
2023-08-07 12:45:00,501.96,502.59,501.8,502.59,4800.0,496.3747,496.9977,496.2165,496.9977,4800.0
2023-08-07 12:50:00,502.59,502.86,502.33,502.33,3150.0,496.9977,497.2647,496.7406,496.7406,3150.0
2023-08-07 12:55:00,502.29,502.29,501.84,502.01,1396.0,496.7011,496.7011,496.2561,496.4242,1396.0
2023-08-07 13:00:00,502.0,502.27,501.83,501.83,1680.0,496.4143,496.6813,496.2462,496.2462,1680.0
2023-08-07 13:05:00,501.84,502.47,501.68,501.94,2958.0,496.2561,496.8791,496.0979,496.355,2958.0
2023-08-07 13:10:00,502.0,502.58,501.7,501.7,2100.0,496.4143,496.9878,496.1176,496.1176,2100.0
2023-08-07 13:15:00,501.9,502.16,501.78,502.16,2700.0,496.3154,496.5725,496.1968,496.5725,2700.0
2023-08-07 13:20:00,502.16,502.57,501.83,501.91,2348.0,496.5725,496.978,496.2462,496.3253,2348.0
2023-08-07 13:25:00,502.0,502.0,501.39,501.55,5022.0,496.4143,496.4143,495.8111,495.9693,5022.0
2023-08-07 13:30:00,501.54,501.81,501.33,501.8,2265.0,495.9594,496.2264,495.7518,496.2165,2265.0
2023-08-07 13:35:00,501.77,501.98,501.69,501.7,2584.0,496.1869,496.3945,496.1078,496.1176,2584.0
2023-08-07 13:40:00,501.58,502.28,501.58,501.91,2472.0,495.999,496.6912,495.999,496.3253,2472.0
2023-08-07 13:45:00,501.35,502.21,501.17,501.87,4061.0,495.7715,496.622,495.5935,496.2857,4061.0
2023-08-07 13:50:00,501.81,501.84,501.46,501.56,2791.0,496.2264,496.2561,495.8803,495.9792,2791.0
2023-08-07 13:55:00,501.59,502.31,501.58,502.19,4195.0,496.0089,496.7209,495.999,496.6022,4195.0
2023-08-07 14:00:00,502.49,502.87,502.37,502.73,1412.0,496.8989,497.2746,496.7802,497.1362,1412.0
2023-08-07 14:05:00,502.82,502.98,502.49,502.7,3459.0,497.2252,497.3834,496.8989,497.1065,3459.0
2023-08-07 14:10:00,502.79,503.08,502.51,502.52,1900.0,497.1955,497.4823,496.9186,496.9285,1900.0
2023-08-07 14:15:00,502.37,503.44,502.29,503.35,4018.0,496.7802,497.8383,496.7011,497.7493,4018.0
2023-08-07 14:20:00,503.43,503.98,503.41,503.72,2200.0,497.8284,498.3723,497.8086,498.1152,2200.0
2023-08-07 14:25:00,503.64,503.64,502.49,502.49,2477.0,498.0361,498.0361,496.8989,496.8989,2477.0
2023-08-07 14:30:00,502.71,503.36,502.71,503.32,3612.0,497.1164,497.7592,497.1164,497.7196,3612.0
2023-08-07 14:35:00,503.45,503.77,502.94,503.16,2600.0,497.8482,498.1646,497.3438,497.5614,2600.0
2023-08-07 14:40:00,503.06,503.24,502.8,503.17,2396.0,497.4625,497.6405,497.2054,497.5713,2396.0
2023-08-07 14:45:00,503.17,503.52,502.98,503.09,4921.0,497.5713,497.9174,497.3834,497.4922,4921.0
2023-08-07 14:50:00,503.65,503.67,503.29,503.3,1200.0,498.0459,498.0657,497.6899,497.6998,1200.0
2023-08-07 14:55:00,503.36,504.0,503.36,503.84,2402.0,497.7592,498.392,497.7592,498.2338,2402.0
2023-08-07 15:00:00,503.99,504.29,503.81,504.22,2727.0,498.3822,498.6788,498.2042,498.6096,2727.0
2023-08-07 15:05:00,504.28,504.57,504.12,504.57,3760.0,498.6689,498.9557,498.5107,498.9557,3760.0
2023-08-07 15:10:00,504.47,504.62,504.16,504.22,3767.0,498.8568,499.0052,498.5503,498.6096,3767.0
2023-08-07 15:15:00,504.22,504.5,504.1,504.26,3554.0,498.6096,498.8865,498.4909,498.6492,3554.0
2023-08-07 15:20:00,504.14,504.79,504.08,504.12,4985.0,498.5305,499.1733,498.4712,498.5107,4985.0
2023-08-07 15:25:00,504.12,504.36,503.67,503.8,5363.0,498.5107,498.748,498.0657,498.1943,5363.0
2023-08-07 15:30:00,503.72,503.99,503.11,503.9,5144.0,498.1152,498.3822,497.512,498.2932,5144.0
2023-08-07 15:35:00,504.09,504.45,503.96,504.45,4936.0,498.481,498.837,498.3525,498.837,4936.0
2023-08-07 15:40:00,504.52,504.95,504.39,504.9,8182.0,498.9063,499.3315,498.7777,499.282,8182.0
2023-08-07 15:45:00,504.89,504.92,504.43,504.92,10673.0,499.2721,499.3018,498.8173,499.3018,10673.0
2023-08-07 15:50:00,504.79,505.58,504.66,505.26,15552.0,499.1733,499.9545,499.0447,499.638,15552.0
2023-08-07 15:55:00,505.22,505.93,505.01,505.28,42879.0,499.5985,500.3006,499.3908,499.6578,42879.0
2023-08-08 09:30:00,499.79,499.79,494.9,496.97,20540.0,494.2289,494.2289,489.3933,491.4403,20540.0
2023-08-08 09:35:00,496.41,497.95,496.14,497.59,5485.0,490.8865,492.4094,490.6195,492.0534,5485.0
2023-08-08 09:40:00,497.54,498.62,494.59,495.4,12883.0,492.0039,493.0719,489.0868,489.8877,12883.0
2023-08-08 09:45:00,495.06,496.89,494.96,495.72,11625.0,489.5515,491.3612,489.4526,490.2042,11625.0
2023-08-08 09:50:00,495.45,495.71,494.85,495.23,10106.0,489.9372,490.1943,489.3439,489.7196,10106.0
2023-08-08 09:55:00,495.37,495.67,494.84,495.18,7810.0,489.8581,490.1547,489.334,489.6702,7810.0
2023-08-08 10:00:00,494.86,495.39,493.54,494.59,14176.0,489.3537,489.8779,488.0484,489.0868,14176.0
2023-08-08 10:05:00,495.03,495.71,493.95,494.17,6797.0,489.5219,490.1943,488.4539,488.6714,6797.0
2023-08-08 10:10:00,493.97,494.01,492.48,492.84,7461.0,488.4737,488.5132,487.0002,487.3562,7461.0
2023-08-08 10:15:00,493.06,493.99,492.48,493.99,5384.0,487.5738,488.4934,487.0002,488.4934,5384.0
2023-08-08 10:20:00,494.22,494.22,492.37,492.81,2582.0,488.7209,488.7209,486.8915,487.3266,2582.0
2023-08-08 10:25:00,492.56,493.93,492.54,493.88,2903.0,487.0793,488.4341,487.0596,488.3847,2903.0
2023-08-08 10:30:00,493.44,493.97,492.53,493.03,6784.0,487.9495,488.4737,487.0497,487.5441,6784.0
2023-08-08 10:35:00,493.06,493.29,492.56,493.02,8727.0,487.5738,487.8012,487.0793,487.5342,8727.0
2023-08-08 10:40:00,493.03,493.76,492.93,493.5,5666.0,487.5441,488.266,487.4452,488.0089,5666.0
2023-08-08 10:45:00,493.42,493.42,491.75,491.93,5782.0,487.9298,487.9298,486.2784,486.4564,5782.0
2023-08-08 10:50:00,491.94,493.13,491.94,492.69,5921.0,486.4662,487.643,486.4662,487.2079,5921.0
2023-08-08 10:55:00,492.89,492.9,491.12,492.06,7564.0,487.4057,487.4156,485.6554,486.5849,7564.0
2023-08-08 11:00:00,492.28,493.05,492.0,493.05,2582.0,486.8025,487.5639,486.5256,487.5639,2582.0
2023-08-08 11:05:00,493.03,494.07,492.93,493.93,7444.0,487.5441,488.5725,487.4452,488.4341,7444.0
2023-08-08 11:10:00,493.9,493.99,493.08,493.39,7241.0,488.4044,488.4934,487.5936,487.9001,7241.0
2023-08-08 11:15:00,493.54,493.68,492.94,493.18,6801.0,488.0484,488.1869,487.4551,487.6924,6801.0
2023-08-08 11:20:00,493.21,494.62,493.04,494.5,7078.0,487.7221,489.1164,487.554,488.9978,7078.0
2023-08-08 11:25:00,494.64,494.8,493.21,494.6,8718.0,489.1362,489.2944,487.7221,489.0966,8718.0
2023-08-08 11:30:00,494.69,494.69,493.08,493.7,3317.0,489.1856,489.1856,487.5936,488.2067,3317.0
2023-08-08 11:35:00,493.88,494.36,493.76,494.26,1938.0,488.3847,488.8593,488.266,488.7604,1938.0
2023-08-08 11:40:00,494.17,494.33,493.16,493.75,5004.0,488.6714,488.8296,487.6727,488.2561,5004.0
2023-08-08 11:45:00,493.48,493.85,493.29,493.29,3841.0,487.9891,488.355,487.8012,487.8012,3841.0
2023-08-08 11:50:00,493.41,494.02,493.41,494.02,1000.0,487.9199,488.5231,487.9199,488.5231,1000.0
2023-08-08 11:55:00,494.01,494.9,494.01,494.82,2214.0,488.5132,489.3933,488.5132,489.3142,2214.0
2023-08-08 12:00:00,494.76,496.07,494.7,496.06,1500.0,489.2549,490.5503,489.1955,490.5404,1500.0
2023-08-08 12:05:00,496.28,496.76,496.21,496.66,2909.0,490.7579,491.2326,490.6887,491.1337,2909.0
2023-08-08 12:10:00,496.72,496.89,496.29,496.29,1784.0,491.1931,491.3612,490.7678,490.7678,1784.0
2023-08-08 12:15:00,496.56,496.96,495.9,496.42,3015.0,491.0348,491.4304,490.3822,490.8964,3015.0
2023-08-08 12:20:00,496.55,496.55,496.21,496.43,1300.0,491.0249,491.0249,490.6887,490.9063,1300.0
2023-08-08 12:25:00,496.43,496.48,496.01,496.08,1742.0,490.9063,490.9557,490.491,490.5602,1742.0
2023-08-08 12:30:00,496.17,496.99,496.17,496.99,4045.0,490.6492,491.46,490.6492,491.46,4045.0
2023-08-08 12:35:00,496.75,496.96,496.44,496.59,2205.0,491.2227,491.4304,490.9162,491.0645,2205.0
2023-08-08 12:40:00,496.7,496.73,495.82,496.02,1500.0,491.1733,491.2029,490.3031,490.5008,1500.0
2023-08-08 12:45:00,496.06,496.43,495.96,495.96,1904.0,490.5404,490.9063,490.4415,490.4415,1904.0
2023-08-08 12:50:00,496.21,496.68,496.05,496.39,1911.0,490.6887,491.1535,490.5305,490.8667,1911.0
2023-08-08 12:55:00,496.8,496.8,496.51,496.67,1500.0,491.2722,491.2722,490.9854,491.1436,1500.0
2023-08-08 13:00:00,496.93,497.46,496.78,497.37,2419.0,491.4007,491.9248,491.2524,491.8358,2419.0
2023-08-08 13:05:00,497.28,497.28,496.66,496.66,1609.0,491.7468,491.7468,491.1337,491.1337,1609.0
2023-08-08 13:10:00,496.62,497.53,496.51,497.31,1989.0,491.0942,491.994,490.9854,491.7765,1989.0
2023-08-08 13:15:00,497.48,498.33,497.47,498.33,2618.0,491.9446,492.7851,491.9347,492.7851,2618.0
2023-08-08 13:20:00,498.25,498.28,497.43,497.44,2100.0,492.706,492.7357,491.8952,491.905,2100.0
2023-08-08 13:25:00,497.4,497.4,497.04,497.27,1653.0,491.8655,491.8655,491.5095,491.7369,1653.0
2023-08-08 13:30:00,497.31,497.77,497.08,497.4,3229.0,491.7765,492.2314,491.549,491.8655,3229.0
2023-08-08 13:35:00,497.01,497.18,496.31,497.18,5904.0,491.4798,491.6479,490.7876,491.6479,5904.0
2023-08-08 13:40:00,497.02,497.55,497.02,497.34,2220.0,491.4897,492.0138,491.4897,491.8062,2220.0
2023-08-08 13:45:00,497.44,497.85,497.32,497.44,2544.0,491.905,492.3105,491.7864,491.905,2544.0
2023-08-08 13:50:00,497.59,498.06,497.59,497.63,2289.0,492.0534,492.5181,492.0534,492.0929,2289.0
2023-08-08 13:55:00,497.65,497.96,497.46,497.82,1919.0,492.1127,492.4193,491.9248,492.2808,1919.0
2023-08-08 14:00:00,497.73,498.35,497.68,498.1,2008.0,492.1918,492.8049,492.1424,492.5577,2008.0
2023-08-08 14:05:00,498.59,498.59,497.8,497.82,1428.0,493.0422,493.0422,492.261,492.2808,1428.0
2023-08-08 14:10:00,497.82,498.46,497.79,498.12,2390.0,492.2808,492.9137,492.2511,492.5775,2390.0
2023-08-08 14:15:00,498.1,499.58,498.1,499.31,1717.0,492.5577,494.0212,492.5577,493.7542,1717.0
2023-08-08 14:20:00,499.83,499.83,499.06,499.45,3870.0,494.2684,494.2684,493.507,493.8927,3870.0
2023-08-08 14:25:00,499.34,499.34,498.7,499.04,1800.0,493.7839,493.7839,493.151,493.4872,1800.0
2023-08-08 14:30:00,499.31,499.31,498.52,498.96,2067.0,493.7542,493.7542,492.973,493.4081,2067.0
2023-08-08 14:35:00,499.1,499.29,498.57,498.94,1500.0,493.5466,493.7345,493.0225,493.3884,1500.0
2023-08-08 14:40:00,498.83,498.86,498.28,498.54,3242.0,493.2796,493.3092,492.7357,492.9928,3242.0
2023-08-08 14:45:00,498.54,499.3,498.32,499.12,2008.0,492.9928,493.7443,492.7752,493.5663,2008.0
2023-08-08 14:50:00,499.07,499.52,498.96,499.52,2200.0,493.5169,493.9619,493.4081,493.9619,2200.0
2023-08-08 14:55:00,499.63,500.24,499.3,500.11,1972.0,494.0707,494.6739,493.7443,494.5453,1972.0
2023-08-08 15:00:00,500.14,500.33,499.64,500.33,2973.0,494.575,494.7629,494.0806,494.7629,2973.0
2023-08-08 15:05:00,500.14,500.27,499.57,499.57,2901.0,494.575,494.7036,494.0113,494.0113,2901.0
2023-08-08 15:10:00,499.81,500.08,499.73,499.91,3026.0,494.2487,494.5157,494.1696,494.3476,3026.0
2023-08-08 15:15:00,499.94,500.14,499.43,499.43,2975.0,494.3772,494.575,493.8729,493.8729,2975.0
2023-08-08 15:20:00,499.53,499.96,499.46,499.82,4026.0,493.9718,494.397,493.9026,494.2586,4026.0
2023-08-08 15:25:00,499.86,500.21,499.34,499.8,3436.0,494.2981,494.6442,493.7839,494.2388,3436.0
2023-08-08 15:30:00,499.84,499.95,499.39,499.48,3190.0,494.2783,494.3871,493.8333,493.9223,3190.0
2023-08-08 15:35:00,499.56,500.14,499.48,499.74,9909.0,494.0015,494.575,493.9223,494.1794,9909.0
2023-08-08 15:40:00,499.95,500.75,499.9,499.97,4853.0,494.3871,495.1782,494.3377,494.4069,4853.0
2023-08-08 15:45:00,499.97,500.9,499.97,500.9,4894.0,494.4069,495.3265,494.4069,495.3265,4894.0
2023-08-08 15:50:00,501.14,501.29,500.02,500.02,11065.0,495.5639,495.7122,494.4563,494.4563,11065.0
2023-08-08 15:55:00,500.24,501.45,500.23,500.81,27578.0,494.6739,495.8704,494.664,495.2375,27578.0
2023-08-09 09:30:00,501.28,503.15,499.21,500.63,15218.0,495.7023,497.5515,493.6553,495.0595,15218.0
2023-08-09 09:35:00,499.4,500.97,499.4,499.63,6582.0,493.8432,495.3958,493.8432,494.0707,6582.0
2023-08-09 09:40:00,499.43,499.64,497.45,497.45,4568.0,493.8729,494.0806,491.9149,491.9149,4568.0
2023-08-09 09:45:00,497.89,499.79,497.84,499.61,4000.0,492.35,494.2289,492.3006,494.0509,4000.0
2023-08-09 09:50:00,499.84,499.84,497.14,497.14,9625.0,494.2783,494.2783,491.6084,491.6084,9625.0
2023-08-09 09:55:00,497.44,498.73,497.43,498.22,2607.0,491.905,493.1807,491.8952,492.6764,2607.0
2023-08-09 10:00:00,498.28,499.44,498.24,498.25,3798.0,492.7357,493.8828,492.6961,492.706,3798.0
2023-08-09 10:05:00,498.06,498.09,497.0,497.12,4386.0,492.5181,492.5478,491.4699,491.5886,4386.0
2023-08-09 10:10:00,497.34,498.29,497.34,498.29,2825.0,491.8062,492.7456,491.8062,492.7456,2825.0
2023-08-09 10:15:00,498.22,498.87,498.22,498.5,1523.0,492.6764,493.3191,492.6764,492.9532,1523.0
2023-08-09 10:20:00,498.32,498.56,498.0,498.0,2308.0,492.7752,493.0126,492.4588,492.4588,2308.0
2023-08-09 10:25:00,498.16,498.45,497.88,497.92,5911.0,492.617,492.9038,492.3401,492.3797,5911.0
2023-08-09 10:30:00,498.03,498.05,496.94,496.94,5110.0,492.4885,492.5083,491.4106,491.4106,5110.0
2023-08-09 10:35:00,496.68,498.11,496.64,497.84,6002.0,491.1535,492.5676,491.1139,492.3006,6002.0
2023-08-09 10:40:00,497.83,497.9,496.75,497.75,2400.0,492.2907,492.3599,491.2227,492.2116,2400.0
2023-08-09 10:45:00,497.49,497.84,496.65,496.65,3331.0,491.9545,492.3006,491.1238,491.1238,3331.0
2023-08-09 10:50:00,496.78,496.78,495.58,496.25,10767.0,491.2524,491.2524,490.0657,490.7283,10767.0
2023-08-09 10:55:00,496.29,496.56,494.65,494.81,9051.0,490.7678,491.0348,489.1461,489.3043,9051.0
2023-08-09 11:00:00,494.52,495.6,494.09,495.52,7558.0,489.0175,490.0855,488.5923,490.0064,7558.0
2023-08-09 11:05:00,495.65,496.06,495.25,495.64,4900.0,490.135,490.5404,489.7394,490.1251,4900.0
2023-08-09 11:10:00,495.96,496.15,495.16,495.16,3509.0,490.4415,490.6294,489.6504,489.6504,3509.0
2023-08-09 11:15:00,495.26,495.63,494.64,494.99,5447.0,489.7493,490.1152,489.1362,489.4823,5447.0
2023-08-09 11:20:00,494.79,495.84,494.72,495.53,4800.0,489.2845,490.3228,489.2153,490.0163,4800.0
2023-08-09 11:25:00,495.41,495.55,494.73,494.73,4969.0,489.8976,490.0361,489.2252,489.2252,4969.0
2023-08-09 11:30:00,494.91,496.52,494.9,496.52,4325.0,489.4032,490.9953,489.3933,490.9953,4325.0
2023-08-09 11:35:00,496.53,496.63,495.62,496.21,5129.0,491.0052,491.1041,490.1053,490.6887,5129.0
2023-08-09 11:40:00,496.22,496.61,495.92,496.37,3631.0,490.6986,491.0843,490.402,490.8469,3631.0
2023-08-09 11:45:00,496.39,496.4,495.41,495.8,4900.0,490.8667,490.8766,489.8976,490.2833,4900.0
2023-08-09 11:50:00,495.98,496.67,495.63,496.67,2839.0,490.4613,491.1436,490.1152,491.1436,2839.0
2023-08-09 11:55:00,496.8,496.8,495.97,496.39,4895.0,491.2722,491.2722,490.4514,490.8667,4895.0
2023-08-09 12:00:00,496.01,496.96,496.01,496.65,3410.0,490.491,491.4304,490.491,491.1238,3410.0
2023-08-09 12:05:00,496.5,497.33,496.41,497.32,2786.0,490.9755,491.7963,490.8865,491.7864,2786.0
2023-08-09 12:10:00,497.2,497.75,497.19,497.31,4643.0,491.6677,492.2116,491.6578,491.7765,4643.0
2023-08-09 12:15:00,497.31,498.14,497.31,498.14,2938.0,491.7765,492.5973,491.7765,492.5973,2938.0
2023-08-09 12:20:00,498.29,498.48,497.6,497.68,4636.0,492.7456,492.9335,492.0633,492.1424,4636.0
2023-08-09 12:25:00,497.5,498.28,497.24,498.28,3388.0,491.9644,492.7357,491.7073,492.7357,3388.0
2023-08-09 12:30:00,497.94,498.84,497.94,498.84,2217.0,492.3995,493.2895,492.3995,493.2895,2217.0
2023-08-09 12:35:00,498.69,498.85,498.55,498.69,1900.0,493.1411,493.2994,493.0027,493.1411,1900.0
2023-08-09 12:40:00,498.5,499.33,498.49,499.11,3480.0,492.9532,493.774,492.9434,493.5565,3480.0
2023-08-09 12:45:00,499.11,499.27,498.88,499.27,2824.0,493.5565,493.7147,493.329,493.7147,2824.0
2023-08-09 12:50:00,499.28,499.49,499.1,499.11,2811.0,493.7246,493.9322,493.5466,493.5565,2811.0
2023-08-09 12:55:00,499.02,499.03,498.42,498.45,2700.0,493.4675,493.4773,492.8741,492.9038,2700.0
2023-08-09 13:00:00,498.05,498.75,497.88,498.56,2300.0,492.5083,493.2005,492.3401,493.0126,2300.0
2023-08-09 13:05:00,498.89,499.06,498.62,498.82,2267.0,493.3389,493.507,493.0719,493.2697,2267.0
2023-08-09 13:10:00,498.83,499.23,498.78,499.23,2006.0,493.2796,493.6751,493.2301,493.6751,2006.0
2023-08-09 13:15:00,499.53,499.57,499.1,499.49,2401.0,493.9718,494.0113,493.5466,493.9322,2401.0
2023-08-09 13:20:00,499.5,499.5,499.11,499.2,2720.0,493.9421,493.9421,493.5565,493.6455,2720.0
2023-08-09 13:25:00,499.11,499.82,499.11,499.82,3306.0,493.5565,494.2586,493.5565,494.2586,3306.0
2023-08-09 13:30:00,499.98,500.41,499.87,500.09,3178.0,494.4168,494.842,494.308,494.5256,3178.0
2023-08-09 13:35:00,500.41,500.92,500.37,500.73,1300.0,494.842,495.3463,494.8024,495.1584,1300.0
2023-08-09 13:40:00,500.63,501.23,500.58,501.11,2289.0,495.0595,495.6529,495.0101,495.5342,2289.0
2023-08-09 13:45:00,501.21,501.21,500.39,500.45,2600.0,495.6331,495.6331,494.8222,494.8815,2600.0
2023-08-09 13:50:00,500.44,500.81,500.35,500.51,3508.0,494.8717,495.2375,494.7827,494.9409,3508.0
2023-08-09 13:55:00,500.51,500.65,500.31,500.62,2114.0,494.9409,495.0793,494.7431,495.0497,2114.0
2023-08-09 14:00:00,500.38,500.97,500.38,500.97,2610.0,494.8123,495.3958,494.8123,495.3958,2610.0
2023-08-09 14:05:00,501.36,501.41,501.06,501.39,2702.0,495.7814,495.8309,495.4848,495.8111,2702.0
2023-08-09 14:10:00,501.4,501.63,501.2,501.63,4831.0,495.821,496.0484,495.6232,496.0484,4831.0
2023-08-09 14:15:00,501.76,502.02,501.57,501.8,2741.0,496.177,496.4341,495.9891,496.2165,2741.0
2023-08-09 14:20:00,502.04,502.27,501.77,502.03,6723.0,496.4539,496.6813,496.1869,496.444,6723.0
2023-08-09 14:25:00,502.03,502.17,501.53,501.7,1800.0,496.444,496.5824,495.9495,496.1176,1800.0
2023-08-09 14:30:00,501.84,502.11,501.57,501.58,2380.0,496.2561,496.5231,495.9891,495.999,2380.0
2023-08-09 14:35:00,501.87,502.47,501.86,502.47,3411.0,496.2857,496.8791,496.2759,496.8791,3411.0
2023-08-09 14:40:00,502.49,502.67,502.3,502.46,4130.0,496.8989,497.0768,496.711,496.8692,4130.0
2023-08-09 14:45:00,502.45,502.45,502.03,502.24,3445.0,496.8593,496.8593,496.444,496.6516,3445.0
2023-08-09 14:50:00,502.22,502.28,501.63,502.0,3095.0,496.6319,496.6912,496.0484,496.4143,3095.0
2023-08-09 14:55:00,501.98,502.17,501.39,501.39,3765.0,496.3945,496.5824,495.8111,495.8111,3765.0
2023-08-09 15:00:00,501.55,501.6,500.93,501.12,4232.0,495.9693,496.0188,495.3562,495.5441,4232.0
2023-08-09 15:05:00,501.11,501.26,500.15,500.15,4246.0,495.5342,495.6825,494.5849,494.5849,4246.0
2023-08-09 15:10:00,499.83,500.01,499.59,499.74,5884.0,494.2684,494.4464,494.0311,494.1794,5884.0
2023-08-09 15:15:00,499.54,499.93,499.06,499.8,3979.0,493.9817,494.3673,493.507,494.2388,3979.0
2023-08-09 15:20:00,499.7,500.65,499.7,500.49,4150.0,494.1399,495.0793,494.1399,494.9211,4150.0
2023-08-09 15:25:00,500.62,500.76,499.8,500.02,4459.0,495.0497,495.1881,494.2388,494.4563,4459.0
2023-08-09 15:30:00,499.89,500.33,499.28,499.63,4749.0,494.3278,494.7629,493.7246,494.0707,4749.0
2023-08-09 15:35:00,499.63,499.85,498.72,499.0,5698.0,494.0707,494.2882,493.1708,493.4477,5698.0
2023-08-09 15:40:00,498.85,499.06,498.67,498.7,8135.0,493.2994,493.507,493.1214,493.151,8135.0
2023-08-09 15:45:00,498.57,498.65,497.34,497.47,13612.0,493.0225,493.1016,491.8062,491.9347,13612.0
2023-08-09 15:50:00,497.33,497.63,496.83,496.9,23255.0,491.7963,492.0929,491.3018,491.3711,23255.0
2023-08-09 15:55:00,496.68,496.98,495.89,496.7,89969.0,491.1535,491.4502,490.3723,491.1733,89969.0
2023-08-10 09:30:00,504.0,507.71,504.0,505.85,18480.0,498.392,502.0608,498.392,500.2215,18480.0
2023-08-10 09:35:00,506.05,506.52,504.53,504.95,4345.0,500.4192,500.884,498.9162,499.3315,4345.0
2023-08-10 09:40:00,505.33,506.19,505.19,505.27,3954.0,499.7073,500.5577,499.5688,499.6479,3954.0
2023-08-10 09:45:00,505.32,508.73,505.32,507.66,7822.0,499.6974,503.0694,499.6974,502.0113,7822.0
2023-08-10 09:50:00,507.76,508.58,507.3,508.52,6362.0,502.1102,502.9211,501.6553,502.8618,6362.0
2023-08-10 09:55:00,508.63,509.58,508.12,509.56,10708.0,502.9705,503.91,502.4662,503.8902,10708.0
2023-08-10 10:00:00,509.42,510.25,509.16,509.35,7277.0,503.7517,504.5725,503.4946,503.6825,7277.0
2023-08-10 10:05:00,509.14,510.02,509.06,509.71,3657.0,503.4749,504.3451,503.3957,504.0385,3657.0
2023-08-10 10:10:00,509.68,509.68,508.92,508.96,3800.0,504.0088,504.0088,503.2573,503.2969,3800.0
2023-08-10 10:15:00,509.05,510.75,509.05,509.89,6336.0,503.3859,505.0669,503.3859,504.2165,6336.0
2023-08-10 10:20:00,509.75,510.16,508.84,509.95,7932.0,504.0781,504.4835,503.1782,504.2758,7932.0
2023-08-10 10:25:00,510.12,510.12,508.3,509.18,2616.0,504.444,504.444,502.6442,503.5144,2616.0
2023-08-10 10:30:00,508.98,510.07,508.97,509.96,4517.0,503.3166,504.3945,503.3067,504.2857,4517.0
2023-08-10 10:35:00,509.75,510.08,507.36,507.95,6062.0,504.0781,504.4044,501.7147,502.2981,6062.0
2023-08-10 10:40:00,507.86,508.01,507.18,507.56,2675.0,502.2091,502.3574,501.5367,501.9124,2675.0
2023-08-10 10:45:00,507.45,507.45,505.77,506.26,13195.0,501.8037,501.8037,500.1424,500.6269,13195.0
2023-08-10 10:50:00,505.87,506.14,505.04,505.69,3824.0,500.2412,500.5082,499.4205,500.0632,3824.0
2023-08-10 10:55:00,505.88,506.31,505.47,505.48,3846.0,500.2511,500.6763,499.8457,499.8556,3846.0
2023-08-10 11:00:00,505.23,505.47,503.79,504.31,4559.0,499.6084,499.8457,498.1844,498.6986,4559.0
2023-08-10 11:05:00,503.64,505.31,503.48,504.48,2965.0,498.0361,499.6875,497.8778,498.8667,2965.0
2023-08-10 11:10:00,504.21,504.95,504.13,504.35,2474.0,498.5997,499.3315,498.5206,498.7382,2474.0
2023-08-10 11:15:00,504.04,504.91,504.03,504.47,2150.0,498.4316,499.2919,498.4217,498.8568,2150.0
2023-08-10 11:20:00,504.14,504.27,503.38,504.07,2700.0,498.5305,498.659,497.7789,498.4613,2700.0
2023-08-10 11:25:00,504.07,505.16,504.01,504.98,4404.0,498.4613,499.5391,498.4019,499.3611,4404.0
2023-08-10 11:30:00,504.78,505.15,504.34,505.09,4670.0,499.1634,499.5293,498.7283,499.4699,4670.0
2023-08-10 11:35:00,505.17,505.34,504.65,505.12,5525.0,499.549,499.7171,499.0348,499.4996,5525.0
2023-08-10 11:40:00,504.75,504.91,503.3,503.49,9867.0,499.1337,499.2919,497.6998,497.8877,9867.0
2023-08-10 11:45:00,503.66,503.66,502.31,502.44,5350.0,498.0558,498.0558,496.7209,496.8494,5350.0
2023-08-10 11:50:00,502.17,502.17,500.42,501.03,11595.0,496.5824,496.5824,494.8519,495.4551,11595.0
2023-08-10 11:55:00,501.15,502.54,500.94,502.02,13393.0,495.5738,496.9483,495.3661,496.4341,13393.0
2023-08-10 12:00:00,501.84,502.09,500.97,501.53,2732.0,496.2561,496.5033,495.3958,495.9495,2732.0
2023-08-10 12:05:00,501.71,502.24,501.63,501.85,4822.0,496.1275,496.6516,496.0484,496.266,4822.0
2023-08-10 12:10:00,502.25,502.58,501.93,502.5,1821.0,496.6615,496.9878,496.3451,496.9087,1821.0
2023-08-10 12:15:00,502.07,502.62,501.84,502.32,2912.0,496.4835,497.0274,496.2561,496.7307,2912.0
2023-08-10 12:20:00,502.37,502.88,502.12,502.47,1297.0,496.7802,497.2845,496.533,496.8791,1297.0
2023-08-10 12:25:00,502.15,502.15,500.59,501.73,3700.0,496.5626,496.5626,495.02,496.1473,3700.0
2023-08-10 12:30:00,502.1,502.84,501.91,502.54,1624.0,496.5132,497.245,496.3253,496.9483,1624.0
2023-08-10 12:35:00,502.59,503.19,502.32,503.19,1679.0,496.9977,497.5911,496.7307,497.5911,1679.0
2023-08-10 12:40:00,503.14,503.14,502.72,502.99,1100.0,497.5416,497.5416,497.1263,497.3933,1100.0
2023-08-10 12:45:00,503.41,503.7,503.21,503.37,1100.0,497.8086,498.0954,497.6108,497.7691,1100.0
2023-08-10 12:50:00,503.14,503.14,502.02,502.45,3829.0,497.5416,497.5416,496.4341,496.8593,3829.0
2023-08-10 12:55:00,502.44,502.65,501.42,501.78,4525.0,496.8494,497.0571,495.8408,496.1968,4525.0
2023-08-10 13:00:00,501.68,502.37,501.42,501.73,3307.0,496.0979,496.7802,495.8408,496.1473,3307.0
2023-08-10 13:05:00,501.9,502.1,501.37,501.91,3703.0,496.3154,496.5132,495.7913,496.3253,3703.0
2023-08-10 13:10:00,501.72,501.72,501.4,501.52,1437.0,496.1374,496.1374,495.821,495.9396,1437.0
2023-08-10 13:15:00,501.46,501.73,501.05,501.49,2324.0,495.8803,496.1473,495.4749,495.91,2324.0
2023-08-10 13:20:00,501.18,501.21,500.25,500.59,3235.0,495.6034,495.6331,494.6838,495.02,3235.0
2023-08-10 13:25:00,500.64,500.97,500.49,500.84,1500.0,495.0694,495.3958,494.9211,495.2672,1500.0
2023-08-10 13:30:00,500.64,501.33,500.43,501.33,6630.0,495.0694,495.7518,494.8618,495.7518,6630.0
2023-08-10 13:35:00,501.21,501.21,500.25,500.35,3055.0,495.6331,495.6331,494.6838,494.7827,3055.0
2023-08-10 13:40:00,500.47,500.69,499.05,499.45,4166.0,494.9013,495.1189,493.4971,493.8927,4166.0
2023-08-10 13:45:00,499.44,500.27,499.44,499.91,5636.0,493.8828,494.7036,493.8828,494.3476,5636.0
2023-08-10 13:50:00,500.09,500.2,499.3,499.5,5110.0,494.5256,494.6343,493.7443,493.9421,5110.0
2023-08-10 13:55:00,499.22,499.35,498.34,498.91,4338.0,493.6652,493.7938,492.795,493.3587,4338.0
2023-08-10 14:00:00,498.9,499.63,498.79,499.05,4825.0,493.3488,494.0707,493.24,493.4971,4825.0
2023-08-10 14:05:00,499.05,500.0,499.04,499.34,9078.0,493.4971,494.4366,493.4872,493.7839,9078.0
2023-08-10 14:10:00,499.59,500.5,499.36,500.5,6131.0,494.0311,494.931,493.8037,494.931,6131.0
2023-08-10 14:15:00,500.46,500.72,499.85,499.86,4212.0,494.8914,495.1485,494.2882,494.2981,4212.0
2023-08-10 14:20:00,499.87,500.33,499.81,500.15,2924.0,494.308,494.7629,494.2487,494.5849,2924.0
2023-08-10 14:25:00,500.13,500.33,499.52,500.08,4937.0,494.5651,494.7629,493.9619,494.5157,4937.0
2023-08-10 14:30:00,500.2,500.36,499.79,499.79,6462.0,494.6343,494.7926,494.2289,494.2289,6462.0
2023-08-10 14:35:00,499.79,500.03,499.4,499.77,4269.0,494.2289,494.4662,493.8432,494.2091,4269.0
2023-08-10 14:40:00,499.7,500.1,499.57,499.73,3383.0,494.1399,494.5354,494.0113,494.1696,3383.0
2023-08-10 14:45:00,499.73,500.5,499.3,500.06,7347.0,494.1696,494.931,493.7443,494.4959,7347.0
2023-08-10 14:50:00,500.06,501.24,500.0,500.79,20791.0,494.4959,495.6628,494.4366,495.2178,20791.0
2023-08-10 14:55:00,500.83,501.33,500.79,501.32,3965.0,495.2573,495.7518,495.2178,495.7419,3965.0
2023-08-10 15:00:00,501.42,501.51,500.38,500.95,7311.0,495.8408,495.9298,494.8123,495.376,7311.0
2023-08-10 15:05:00,500.95,501.0,500.24,500.58,6319.0,495.376,495.4254,494.6739,495.0101,6319.0
2023-08-10 15:10:00,500.55,501.66,500.55,501.39,10311.0,494.9804,496.0781,494.9804,495.8111,10311.0
2023-08-10 15:15:00,501.48,501.95,501.35,501.83,5789.0,495.9001,496.3649,495.7715,496.2462,5789.0
2023-08-10 15:20:00,501.67,501.8,500.6,500.62,8313.0,496.088,496.2165,495.0299,495.0497,8313.0
2023-08-10 15:25:00,500.63,500.78,500.08,500.23,5472.0,495.0595,495.2079,494.5157,494.664,5472.0
2023-08-10 15:30:00,500.22,500.22,499.6,499.74,7050.0,494.6541,494.6541,494.041,494.1794,7050.0
2023-08-10 15:35:00,499.66,500.26,499.44,499.78,7118.0,494.1003,494.6937,493.8828,494.219,7118.0
2023-08-10 15:40:00,499.77,500.02,499.39,499.79,6347.0,494.2091,494.4563,493.8333,494.2289,6347.0
2023-08-10 15:45:00,499.77,500.81,499.52,500.7,7507.0,494.2091,495.2375,493.9619,495.1288,7507.0
2023-08-10 15:50:00,500.38,501.74,500.37,501.4,27366.0,494.8123,496.1572,494.8024,495.821,27366.0
2023-08-10 15:55:00,501.22,501.89,501.17,501.47,43640.0,495.643,496.3055,495.5935,495.8902,43640.0
2023-08-11 09:30:00,497.81,499.54,497.52,499.52,10396.0,492.2709,493.9817,491.9842,493.9619,10396.0
2023-08-11 09:35:00,499.43,502.3,499.42,500.73,5000.0,493.8729,496.711,493.863,495.1584,5000.0
2023-08-11 09:40:00,500.33,500.94,499.49,500.02,3625.0,494.7629,495.3661,493.9322,494.4563,3625.0
2023-08-11 09:45:00,499.71,500.7,499.67,499.8,3184.0,494.1498,495.1288,494.1102,494.2388,3184.0
2023-08-11 09:50:00,499.92,501.12,499.48,500.24,3199.0,494.3574,495.5441,493.9223,494.6739,3199.0
2023-08-11 09:55:00,500.91,501.2,500.46,501.06,1691.0,495.3364,495.6232,494.8914,495.4848,1691.0
2023-08-11 10:00:00,501.35,502.42,501.01,501.39,4594.0,495.7715,496.8296,495.4353,495.8111,4594.0
2023-08-11 10:05:00,501.88,502.21,500.97,502.0,5091.0,496.2956,496.622,495.3958,496.4143,5091.0
2023-08-11 10:10:00,502.1,502.72,501.12,502.71,3510.0,496.5132,497.1263,495.5441,497.1164,3510.0
2023-08-11 10:15:00,502.62,503.81,501.95,502.73,8083.0,497.0274,498.2042,496.3649,497.1362,8083.0
2023-08-11 10:20:00,502.7,503.46,502.18,503.05,6020.0,497.1065,497.8581,496.5923,497.4526,6020.0
2023-08-11 10:25:00,502.91,503.13,502.16,502.49,3980.0,497.3142,497.5317,496.5725,496.8989,3980.0
2023-08-11 10:30:00,502.87,503.12,501.61,501.83,2995.0,497.2746,497.5218,496.0286,496.2462,2995.0
2023-08-11 10:35:00,501.65,502.46,501.53,502.25,2309.0,496.0682,496.8692,495.9495,496.6615,2309.0
2023-08-11 10:40:00,502.31,502.86,501.62,501.96,3637.0,496.7209,497.2647,496.0385,496.3747,3637.0
2023-08-11 10:45:00,502.06,502.25,501.49,501.57,2769.0,496.4736,496.6615,495.91,495.9891,2769.0
2023-08-11 10:50:00,501.39,501.54,500.2,500.45,1818.0,495.8111,495.9594,494.6343,494.8815,1818.0
2023-08-11 10:55:00,500.46,500.82,499.45,499.69,9066.0,494.8914,495.2474,493.8927,494.13,9066.0
2023-08-11 11:00:00,499.69,500.68,499.69,500.04,3657.0,494.13,495.109,494.13,494.4761,3657.0
2023-08-11 11:05:00,500.37,500.37,499.39,499.9,2629.0,494.8024,494.8024,493.8333,494.3377,2629.0
2023-08-11 11:10:00,499.35,499.35,498.54,498.69,2018.0,493.7938,493.7938,492.9928,493.1411,2018.0
2023-08-11 11:15:00,499.13,499.13,498.51,498.88,2828.0,493.5762,493.5762,492.9631,493.329,2828.0
2023-08-11 11:20:00,498.89,498.89,497.95,498.0,3212.0,493.3389,493.3389,492.4094,492.4588,3212.0
2023-08-11 11:25:00,497.89,498.36,497.67,498.34,4114.0,492.35,492.8148,492.1325,492.795,4114.0
2023-08-11 11:30:00,498.27,498.37,497.21,497.32,2812.0,492.7258,492.8247,491.6776,491.7864,2812.0
2023-08-11 11:35:00,497.3,498.2,497.3,498.0,4795.0,491.7666,492.6566,491.7666,492.4588,4795.0
2023-08-11 11:40:00,497.62,497.85,496.89,497.85,4194.0,492.083,492.3105,491.3612,492.3105,4194.0
2023-08-11 11:45:00,497.74,497.87,497.31,497.34,3087.0,492.2017,492.3303,491.7765,491.8062,3087.0
2023-08-11 11:50:00,497.28,497.48,497.0,497.08,4598.0,491.7468,491.9446,491.4699,491.549,4598.0
2023-08-11 11:55:00,497.28,498.63,497.03,498.55,12346.0,491.7468,493.0818,491.4996,493.0027,12346.0
2023-08-11 12:00:00,498.59,498.87,498.02,498.17,5208.0,493.0422,493.3191,492.4786,492.6269,5208.0
2023-08-11 12:05:00,498.17,498.73,497.91,497.91,6175.0,492.6269,493.1807,492.3698,492.3698,6175.0
2023-08-11 12:10:00,497.91,498.17,497.45,498.16,7064.0,492.3698,492.6269,491.9149,492.617,7064.0
2023-08-11 12:15:00,498.43,498.48,497.54,498.15,4738.0,492.884,492.9335,492.0039,492.6071,4738.0
2023-08-11 12:20:00,497.92,498.21,497.15,497.15,2465.0,492.3797,492.6665,491.6183,491.6183,2465.0
2023-08-11 12:25:00,497.39,497.39,496.28,497.1,8679.0,491.8556,491.8556,490.7579,491.5688,8679.0
2023-08-11 12:30:00,497.12,497.54,496.93,497.31,2800.0,491.5886,492.0039,491.4007,491.7765,2800.0
2023-08-11 12:35:00,497.09,497.15,496.62,496.63,2434.0,491.5589,491.6183,491.0942,491.1041,2434.0
2023-08-11 12:40:00,496.59,496.76,496.24,496.49,4629.0,491.0645,491.2326,490.7184,490.9656,4629.0
2023-08-11 12:45:00,496.41,496.95,496.41,496.89,5341.0,490.8865,491.4205,490.8865,491.3612,5341.0
2023-08-11 12:50:00,496.91,497.88,496.9,497.88,8801.0,491.3809,492.3401,491.3711,492.3401,8801.0
2023-08-11 12:55:00,497.65,497.81,496.94,497.69,6420.0,492.1127,492.2709,491.4106,492.1523,6420.0
2023-08-11 13:00:00,497.63,498.38,497.51,498.14,1715.0,492.0929,492.8346,491.9743,492.5973,1715.0
2023-08-11 13:05:00,497.88,498.0,497.23,497.38,1491.0,492.3401,492.4588,491.6974,491.8457,1491.0
2023-08-11 13:10:00,497.21,497.51,497.05,497.25,3116.0,491.6776,491.9743,491.5194,491.7172,3116.0
2023-08-11 13:15:00,497.22,497.52,497.18,497.47,2904.0,491.6875,491.9842,491.6479,491.9347,2904.0
2023-08-11 13:20:00,497.52,497.82,497.42,497.49,2783.0,491.9842,492.2808,491.8853,491.9545,2783.0
2023-08-11 13:25:00,497.59,497.83,497.38,497.83,1152.0,492.0534,492.2907,491.8457,492.2907,1152.0
2023-08-11 13:30:00,498.43,498.64,498.35,498.64,1610.0,492.884,493.0917,492.8049,493.0917,1610.0
2023-08-11 13:35:00,498.78,498.96,498.48,498.71,2591.0,493.2301,493.4081,492.9335,493.1609,2591.0
2023-08-11 13:40:00,498.86,499.02,497.87,497.91,2023.0,493.3092,493.4675,492.3303,492.3698,2023.0
2023-08-11 13:45:00,497.9,498.19,497.43,497.44,4356.0,492.3599,492.6467,491.8952,491.905,4356.0
2023-08-11 13:50:00,497.38,497.45,496.98,497.2,4199.0,491.8457,491.9149,491.4502,491.6677,4199.0
2023-08-11 13:55:00,497.18,497.57,496.89,497.56,13762.0,491.6479,492.0336,491.3612,492.0237,13762.0
2023-08-11 14:00:00,497.53,498.1,497.34,497.82,4405.0,491.994,492.5577,491.8062,492.2808,4405.0
2023-08-11 14:05:00,497.98,498.44,497.42,497.52,4220.0,492.439,492.8939,491.8853,491.9842,4220.0
2023-08-11 14:10:00,497.75,498.03,497.55,498.0,1900.0,492.2116,492.4885,492.0138,492.4588,1900.0
2023-08-11 14:15:00,498.0,498.25,497.52,498.12,2100.0,492.4588,492.706,491.9842,492.5775,2100.0
2023-08-11 14:20:00,498.12,498.12,497.43,498.01,2832.0,492.5775,492.5775,491.8952,492.4687,2832.0
2023-08-11 14:25:00,498.24,498.35,498.03,498.03,3561.0,492.6961,492.8049,492.4885,492.4885,3561.0
2023-08-11 14:30:00,497.86,498.69,497.85,497.97,7479.0,492.3204,493.1411,492.3105,492.4291,7479.0
2023-08-11 14:35:00,497.71,498.55,497.28,498.55,5443.0,492.172,493.0027,491.7468,493.0027,5443.0
2023-08-11 14:40:00,498.62,498.75,498.28,498.28,2062.0,493.0719,493.2005,492.7357,492.7357,2062.0
2023-08-11 14:45:00,498.65,498.98,498.49,498.97,2213.0,493.1016,493.4279,492.9434,493.418,2213.0
2023-08-11 14:50:00,498.97,499.04,498.85,498.9,2100.0,493.418,493.4872,493.2994,493.3488,2100.0
2023-08-11 14:55:00,499.07,499.34,498.95,499.13,2474.0,493.5169,493.7839,493.3982,493.5762,2474.0
2023-08-11 15:00:00,499.13,499.14,498.79,499.05,3203.0,493.5762,493.5861,493.24,493.4971,3203.0
2023-08-11 15:05:00,499.14,499.14,498.32,498.32,2900.0,493.5861,493.5861,492.7752,492.7752,2900.0
2023-08-11 15:10:00,498.24,498.72,498.14,498.61,4159.0,492.6961,493.1708,492.5973,493.062,4159.0
2023-08-11 15:15:00,498.5,498.74,498.39,498.63,5136.0,492.9532,493.1906,492.8445,493.0818,5136.0
2023-08-11 15:20:00,498.65,498.85,498.35,498.85,2990.0,493.1016,493.2994,492.8049,493.2994,2990.0
2023-08-11 15:25:00,498.81,499.43,498.81,499.03,6206.0,493.2598,493.8729,493.2598,493.4773,6206.0
2023-08-11 15:30:00,499.03,499.36,499.03,499.21,4070.0,493.4773,493.8037,493.4773,493.6553,4070.0
2023-08-11 15:35:00,499.31,499.44,498.28,498.52,7803.0,493.7542,493.8828,492.7357,492.973,7803.0
2023-08-11 15:40:00,498.46,498.87,497.96,498.64,9574.0,492.9137,493.3191,492.4193,493.0917,9574.0
2023-08-11 15:45:00,498.86,498.93,498.27,498.75,8393.0,493.3092,493.3785,492.7258,493.2005,8393.0
2023-08-11 15:50:00,498.59,499.33,497.87,497.88,27417.0,493.0422,493.774,492.3303,492.3401,27417.0
2023-08-11 15:55:00,497.77,498.07,497.04,497.89,91729.0,492.2314,492.528,491.5095,492.35,91729.0
2023-08-14 09:30:00,497.55,498.82,495.25,497.63,32645.0,492.0138,493.2697,489.7394,492.0929,32645.0
2023-08-14 09:35:00,497.35,499.31,496.72,499.3,8912.0,491.816,493.7542,491.1931,493.7443,8912.0
2023-08-14 09:40:00,498.67,500.63,498.39,499.05,11818.0,493.1214,495.0595,492.8445,493.4971,11818.0
2023-08-14 09:45:00,498.74,500.32,498.03,498.28,27684.0,493.1906,494.753,492.4885,492.7357,27684.0
2023-08-14 09:50:00,498.15,500.08,497.89,499.08,12675.0,492.6071,494.5157,492.35,493.5268,12675.0
2023-08-14 09:55:00,498.65,499.33,498.06,499.19,9898.0,493.1016,493.774,492.5181,493.6356,9898.0
2023-08-14 10:00:00,499.19,500.07,498.68,500.04,13952.0,493.6356,494.5058,493.1312,494.4761,13952.0
2023-08-14 10:05:00,500.3,500.3,499.75,500.26,4579.0,494.7332,494.7332,494.1893,494.6937,4579.0
2023-08-14 10:10:00,499.93,500.94,499.93,500.33,11033.0,494.3673,495.3661,494.3673,494.7629,11033.0
2023-08-14 10:15:00,500.45,500.62,500.0,500.04,5839.0,494.8815,495.0497,494.4366,494.4761,5839.0
2023-08-14 10:20:00,500.05,500.57,499.61,500.29,14275.0,494.486,495.0002,494.0509,494.7233,14275.0
2023-08-14 10:25:00,500.35,501.16,499.94,500.36,11854.0,494.7827,495.5836,494.3772,494.7926,11854.0
2023-08-14 10:30:00,500.63,502.89,500.62,502.58,5430.0,495.0595,497.2944,495.0497,496.9878,5430.0
2023-08-14 10:35:00,503.06,503.39,502.66,502.97,6455.0,497.4625,497.7888,497.067,497.3735,6455.0
2023-08-14 10:40:00,502.82,503.56,502.68,502.85,9160.0,497.2252,497.9569,497.0867,497.2548,9160.0
2023-08-14 10:45:00,503.0,503.26,502.5,503.19,4444.0,497.4032,497.6603,496.9087,497.5911,4444.0
2023-08-14 10:50:00,503.44,504.15,503.17,503.64,3400.0,497.8383,498.5404,497.5713,498.0361,3400.0
2023-08-14 10:55:00,503.87,504.66,503.86,504.65,3947.0,498.2635,499.0447,498.2536,499.0348,3947.0
2023-08-14 11:00:00,504.65,505.08,504.31,504.91,6934.0,499.0348,499.46,498.6986,499.2919,6934.0
2023-08-14 11:05:00,504.82,505.37,503.64,505.04,31383.0,499.2029,499.7468,498.0361,499.4205,31383.0
2023-08-14 11:10:00,505.03,505.37,504.37,504.56,10368.0,499.4106,499.7468,498.7579,498.9458,10368.0
2023-08-14 11:15:00,504.48,504.49,503.94,503.96,4311.0,498.8667,498.8766,498.3327,498.3525,4311.0
2023-08-14 11:20:00,503.87,504.4,503.65,504.18,2904.0,498.2635,498.7876,498.0459,498.57,2904.0
2023-08-14 11:25:00,503.93,504.19,503.24,504.19,6337.0,498.3228,498.5799,497.6405,498.5799,6337.0
2023-08-14 11:30:00,504.31,504.43,503.75,503.84,5421.0,498.6986,498.8173,498.1448,498.2338,5421.0
2023-08-14 11:35:00,503.79,503.94,503.46,503.55,4036.0,498.1844,498.3327,497.8581,497.9471,4036.0
2023-08-14 11:40:00,503.33,503.96,503.33,503.5,3750.0,497.7295,498.3525,497.7295,497.8976,3750.0
2023-08-14 11:45:00,503.53,503.78,503.24,503.47,5364.0,497.9273,498.1745,497.6405,497.8679,5364.0
2023-08-14 11:50:00,503.35,503.75,502.76,502.94,6351.0,497.7493,498.1448,497.1658,497.3438,6351.0
2023-08-14 11:55:00,503.03,503.4,502.31,502.38,5100.0,497.4328,497.7987,496.7209,496.7901,5100.0
2023-08-14 12:00:00,502.39,502.88,502.12,502.88,5805.0,496.8,497.2845,496.533,497.2845,5805.0
2023-08-14 12:05:00,502.84,503.02,502.79,502.86,3300.0,497.245,497.423,497.1955,497.2647,3300.0
2023-08-14 12:10:00,503.0,503.0,502.65,502.75,2108.0,497.4032,497.4032,497.0571,497.156,2108.0
2023-08-14 12:15:00,502.74,502.98,502.23,502.77,2960.0,497.1461,497.3834,496.6417,497.1757,2960.0
2023-08-14 12:20:00,502.76,502.77,501.72,501.73,3007.0,497.1658,497.1757,496.1374,496.1473,3007.0
2023-08-14 12:25:00,501.75,502.12,501.67,501.99,4722.0,496.1671,496.533,496.088,496.4044,4722.0
2023-08-14 12:30:00,501.87,502.04,501.48,501.79,4408.0,496.2857,496.4539,495.9001,496.2066,4408.0
2023-08-14 12:35:00,501.8,501.93,501.57,501.8,2201.0,496.2165,496.3451,495.9891,496.2165,2201.0
2023-08-14 12:40:00,501.77,502.46,501.59,502.15,2000.0,496.1869,496.8692,496.0089,496.5626,2000.0
2023-08-14 12:45:00,502.43,502.45,502.02,502.44,1200.0,496.8395,496.8593,496.4341,496.8494,1200.0
2023-08-14 12:50:00,502.82,502.91,502.15,502.43,2900.0,497.2252,497.3142,496.5626,496.8395,2900.0
2023-08-14 12:55:00,502.61,502.76,502.61,502.76,600.0,497.0175,497.1658,497.0175,497.1658,600.0
2023-08-14 13:00:00,502.99,503.62,502.99,503.48,3657.0,497.3933,498.0163,497.3933,497.8778,3657.0
2023-08-14 13:05:00,503.56,503.94,503.41,503.94,1600.0,497.9569,498.3327,497.8086,498.3327,1600.0
2023-08-14 13:10:00,503.9,504.1,503.66,504.1,6570.0,498.2932,498.4909,498.0558,498.4909,6570.0
2023-08-14 13:15:00,504.09,504.99,504.09,504.87,6767.0,498.481,499.371,498.481,499.2524,6767.0
2023-08-14 13:20:00,505.0,505.7,505.0,505.32,6017.0,499.3809,500.0731,499.3809,499.6974,6017.0
2023-08-14 13:25:00,505.31,505.32,504.44,505.04,5085.0,499.6875,499.6974,498.8272,499.4205,5085.0
2023-08-14 13:30:00,505.04,505.38,504.69,504.84,4201.0,499.4205,499.7567,499.0744,499.2227,4201.0
2023-08-14 13:35:00,504.77,505.31,504.48,504.49,6257.0,499.1535,499.6875,498.8667,498.8766,6257.0
2023-08-14 13:40:00,504.5,504.64,503.47,503.73,5845.0,498.8865,499.0249,497.8679,498.1251,5845.0
2023-08-14 13:45:00,503.73,504.0,503.48,503.93,2858.0,498.1251,498.392,497.8778,498.3228,2858.0
2023-08-14 13:50:00,503.86,504.16,503.34,504.1,2610.0,498.2536,498.5503,497.7394,498.4909,2610.0
2023-08-14 13:55:00,504.13,504.3,503.76,504.15,4035.0,498.5206,498.6887,498.1547,498.5404,4035.0
2023-08-14 14:00:00,504.14,504.32,503.49,503.6,6243.0,498.5305,498.7085,497.8877,497.9965,6243.0
2023-08-14 14:05:00,503.6,503.65,502.84,503.65,10372.0,497.9965,498.0459,497.245,498.0459,10372.0
2023-08-14 14:10:00,503.67,503.67,503.12,503.48,3932.0,498.0657,498.0657,497.5218,497.8778,3932.0
2023-08-14 14:15:00,503.2,503.27,502.49,502.76,18289.0,497.601,497.6702,496.8989,497.1658,18289.0
2023-08-14 14:20:00,502.77,503.81,502.75,503.56,5626.0,497.1757,498.2042,497.156,497.9569,5626.0
2023-08-14 14:25:00,503.52,504.42,503.43,504.28,9868.0,497.9174,498.8074,497.8284,498.6689,9868.0
2023-08-14 14:30:00,504.35,504.47,503.29,504.3,4944.0,498.7382,498.8568,497.6899,498.6887,4944.0
2023-08-14 14:35:00,504.28,504.98,504.08,504.09,9796.0,498.6689,499.3611,498.4712,498.481,9796.0
2023-08-14 14:40:00,503.72,504.84,503.72,504.51,4135.0,498.1152,499.2227,498.1152,498.8964,4135.0
2023-08-14 14:45:00,504.61,505.03,504.38,505.03,6842.0,498.9953,499.4106,498.7678,499.4106,6842.0
2023-08-14 14:50:00,504.92,505.18,504.65,505.0,5434.0,499.3018,499.5589,499.0348,499.3809,5434.0
2023-08-14 14:55:00,505.06,505.62,505.04,505.36,8355.0,499.4403,499.994,499.4205,499.7369,8355.0
2023-08-14 15:00:00,505.34,505.68,505.2,505.48,6417.0,499.7171,500.0534,499.5787,499.8556,6417.0
2023-08-14 15:05:00,505.56,505.58,504.19,504.45,15271.0,499.9347,499.9545,498.5799,498.837,15271.0
2023-08-14 15:10:00,504.3,505.34,504.3,505.12,4463.0,498.6887,499.7171,498.6887,499.4996,4463.0
2023-08-14 15:15:00,505.29,505.6,505.1,505.4,8950.0,499.6677,499.9742,499.4798,499.7765,8950.0
2023-08-14 15:20:00,505.23,505.93,505.23,505.55,9716.0,499.6084,500.3006,499.6084,499.9248,9716.0
2023-08-14 15:25:00,505.55,505.68,504.91,505.68,12222.0,499.9248,500.0534,499.2919,500.0534,12222.0
2023-08-14 15:30:00,505.68,505.89,505.43,505.72,10987.0,500.0534,500.261,499.8061,500.0929,10987.0
2023-08-14 15:35:00,505.78,506.34,505.76,506.0,10465.0,500.1522,500.706,500.1325,500.3698,10465.0
2023-08-14 15:40:00,505.94,506.7,505.87,506.69,11543.0,500.3105,501.062,500.2412,501.0521,11543.0
2023-08-14 15:45:00,506.6,506.7,505.4,505.49,26739.0,500.9631,501.062,499.7765,499.8655,26739.0
2023-08-14 15:50:00,505.57,505.74,504.38,504.38,43304.0,499.9446,500.1127,498.7678,498.7678,43304.0
2023-08-14 15:55:00,504.56,506.1,504.3,505.98,98525.0,498.9458,500.4687,498.6887,500.35,98525.0
2023-08-15 09:30:00,502.35,503.78,502.07,503.66,7872.0,496.7604,498.1745,496.4835,498.0558,7872.0
2023-08-15 09:35:00,503.22,505.15,503.22,505.15,4105.0,497.6207,499.5293,497.6207,499.5293,4105.0
2023-08-15 09:40:00,505.31,505.31,503.07,503.07,5275.0,499.6875,499.6875,497.4724,497.4724,5275.0
2023-08-15 09:45:00,503.34,503.71,502.44,503.02,6173.0,497.7394,498.1053,496.8494,497.423,6173.0
2023-08-15 09:50:00,503.23,504.26,502.95,503.36,4650.0,497.6306,498.6492,497.3537,497.7592,4650.0
2023-08-15 09:55:00,503.35,503.5,502.28,502.74,2132.0,497.7493,497.8976,496.6912,497.1461,2132.0
2023-08-15 10:00:00,502.18,502.64,501.77,501.97,6501.0,496.5923,497.0472,496.1869,496.3846,6501.0
2023-08-15 10:05:00,502.02,502.02,500.49,500.71,4983.0,496.4341,496.4341,494.9211,495.1387,4983.0
2023-08-15 10:10:00,500.77,501.1,499.9,499.95,4450.0,495.198,495.5243,494.3377,494.3871,4450.0
2023-08-15 10:15:00,500.05,500.48,499.69,500.0,4100.0,494.486,494.9112,494.13,494.4366,4100.0
2023-08-15 10:20:00,499.64,500.21,498.98,499.02,3427.0,494.0806,494.6442,493.4279,493.4675,3427.0
2023-08-15 10:25:00,499.0,500.58,498.68,500.58,2704.0,493.4477,495.0101,493.1312,495.0101,2704.0
2023-08-15 10:30:00,500.38,500.78,499.72,499.94,2260.0,494.8123,495.2079,494.1597,494.3772,2260.0
2023-08-15 10:35:00,499.86,501.25,499.86,501.16,6310.0,494.2981,495.6726,494.2981,495.5836,6310.0
2023-08-15 10:40:00,501.19,502.0,500.95,501.4,5116.0,495.6133,496.4143,495.376,495.821,5116.0
2023-08-15 10:45:00,501.29,502.76,501.28,502.76,3096.0,495.7122,497.1658,495.7023,497.1658,3096.0
2023-08-15 10:50:00,502.49,503.05,502.45,502.98,5211.0,496.8989,497.4526,496.8593,497.3834,5211.0
2023-08-15 10:55:00,502.71,503.03,501.51,501.51,10874.0,497.1164,497.4328,495.9298,495.9298,10874.0
2023-08-15 11:00:00,501.48,502.72,501.48,502.72,3739.0,495.9001,497.1263,495.9001,497.1263,3739.0
2023-08-15 11:05:00,502.72,502.73,502.27,502.42,4117.0,497.1263,497.1362,496.6813,496.8296,4117.0
2023-08-15 11:10:00,502.45,503.1,502.45,503.1,3425.0,496.8593,497.5021,496.8593,497.5021,3425.0
2023-08-15 11:15:00,503.16,503.81,502.74,503.81,4450.0,497.5614,498.2042,497.1461,498.2042,4450.0
2023-08-15 11:20:00,503.58,503.65,503.2,503.41,5264.0,497.9767,498.0459,497.601,497.8086,5264.0
2023-08-15 11:25:00,503.65,503.95,503.16,503.95,2575.0,498.0459,498.3426,497.5614,498.3426,2575.0
2023-08-15 11:30:00,503.83,504.03,503.71,503.88,2867.0,498.2239,498.4217,498.1053,498.2734,2867.0
2023-08-15 11:35:00,503.89,504.66,503.71,504.66,7971.0,498.2833,499.0447,498.1053,499.0447,7971.0
2023-08-15 11:40:00,504.69,505.1,504.64,504.64,3404.0,499.0744,499.4798,499.0249,499.0249,3404.0
2023-08-15 11:45:00,504.54,504.68,504.0,504.61,6288.0,498.926,499.0645,498.392,498.9953,6288.0
2023-08-15 11:50:00,504.6,504.95,504.6,504.9,1700.0,498.9854,499.3315,498.9854,499.282,1700.0
2023-08-15 11:55:00,505.19,505.71,504.91,505.58,2775.0,499.5688,500.083,499.2919,499.9545,2775.0
2023-08-15 12:00:00,505.84,506.16,505.15,505.26,6047.0,500.2116,500.528,499.5293,499.638,6047.0
2023-08-15 12:05:00,505.16,505.16,504.07,504.35,2046.0,499.5391,499.5391,498.4613,498.7382,2046.0
2023-08-15 12:10:00,504.34,504.6,503.74,504.5,3790.0,498.7283,498.9854,498.1349,498.8865,3790.0
2023-08-15 12:15:00,504.12,504.32,503.99,504.05,1279.0,498.5107,498.7085,498.3822,498.4415,1279.0
2023-08-15 12:20:00,504.28,504.32,504.09,504.29,1200.0,498.6689,498.7085,498.481,498.6788,1200.0
2023-08-15 12:25:00,504.14,504.14,503.45,503.87,4162.0,498.5305,498.5305,497.8482,498.2635,4162.0
2023-08-15 12:30:00,504.08,504.08,503.36,503.46,3273.0,498.4712,498.4712,497.7592,497.8581,3273.0
2023-08-15 12:35:00,503.38,503.71,503.12,503.12,2725.0,497.7789,498.1053,497.5218,497.5218,2725.0
2023-08-15 12:40:00,503.21,503.33,502.92,502.94,3580.0,497.6108,497.7295,497.3241,497.3438,3580.0
2023-08-15 12:45:00,502.84,503.74,502.71,503.73,9535.0,497.245,498.1349,497.1164,498.1251,9535.0
2023-08-15 12:50:00,503.72,503.72,503.06,503.09,7354.0,498.1152,498.1152,497.4625,497.4922,7354.0
2023-08-15 12:55:00,502.89,503.01,502.57,502.7,6870.0,497.2944,497.4131,496.978,497.1065,6870.0
2023-08-15 13:00:00,502.63,502.63,501.85,501.85,6012.0,497.0373,497.0373,496.266,496.266,6012.0
2023-08-15 13:05:00,501.72,501.82,501.4,501.62,3334.0,496.1374,496.2363,495.821,496.0385,3334.0
2023-08-15 13:10:00,501.52,503.13,501.5,503.06,3817.0,495.9396,497.5317,495.9199,497.4625,3817.0
2023-08-15 13:15:00,502.95,503.07,502.49,502.75,4714.0,497.3537,497.4724,496.8989,497.156,4714.0
2023-08-15 13:20:00,502.49,502.7,502.11,502.65,6202.0,496.8989,497.1065,496.5231,497.0571,6202.0
2023-08-15 13:25:00,502.64,502.77,502.36,502.77,8100.0,497.0472,497.1757,496.7703,497.1757,8100.0
2023-08-15 13:30:00,502.61,503.38,502.43,502.79,15854.0,497.0175,497.7789,496.8395,497.1955,15854.0
2023-08-15 13:35:00,502.79,503.35,502.76,503.04,3700.0,497.1955,497.7493,497.1658,497.4427,3700.0
2023-08-15 13:40:00,502.95,502.99,501.82,501.95,3200.0,497.3537,497.3933,496.2363,496.3649,3200.0
2023-08-15 13:45:00,501.92,502.74,501.91,502.46,2346.0,496.3352,497.1461,496.3253,496.8692,2346.0
2023-08-15 13:50:00,502.48,502.58,501.73,501.74,2825.0,496.889,496.9878,496.1473,496.1572,2825.0
2023-08-15 13:55:00,501.78,502.38,501.63,502.25,2860.0,496.1968,496.7901,496.0484,496.6615,2860.0
2023-08-15 14:00:00,502.2,502.33,501.29,501.39,4049.0,496.6121,496.7406,495.7122,495.8111,4049.0
2023-08-15 14:05:00,501.36,501.85,501.1,501.4,2621.0,495.7814,496.266,495.5243,495.821,2621.0
2023-08-15 14:10:00,501.59,501.82,501.01,501.01,4428.0,496.0089,496.2363,495.4353,495.4353,4428.0
2023-08-15 14:15:00,501.06,501.44,500.75,501.15,9851.0,495.4848,495.8605,495.1782,495.5738,9851.0
2023-08-15 14:20:00,501.39,501.39,500.29,500.29,3347.0,495.8111,495.8111,494.7233,494.7233,3347.0
2023-08-15 14:25:00,500.37,500.4,499.88,500.06,4084.0,494.8024,494.8321,494.3179,494.4959,4084.0
2023-08-15 14:30:00,500.11,500.58,500.05,500.39,8295.0,494.5453,495.0101,494.486,494.8222,8295.0
2023-08-15 14:35:00,500.48,500.48,499.7,499.93,5605.0,494.9112,494.9112,494.1399,494.3673,5605.0
2023-08-15 14:40:00,500.08,500.75,499.87,500.53,2727.0,494.5157,495.1782,494.308,494.9607,2727.0
2023-08-15 14:45:00,500.68,500.85,500.18,500.84,2750.0,495.109,495.2771,494.6146,495.2672,2750.0
2023-08-15 14:50:00,500.57,501.48,500.57,501.31,4300.0,495.0002,495.9001,495.0002,495.732,4300.0
2023-08-15 14:55:00,501.31,501.44,500.89,501.31,6600.0,495.732,495.8605,495.3167,495.732,6600.0
2023-08-15 15:00:00,501.35,501.56,501.09,501.42,9104.0,495.7715,495.9792,495.5144,495.8408,9104.0
2023-08-15 15:05:00,501.44,501.53,501.4,501.53,3317.0,495.8605,495.9495,495.821,495.9495,3317.0
2023-08-15 15:10:00,501.53,501.74,500.85,500.92,7213.0,495.9495,496.1572,495.2771,495.3463,7213.0
2023-08-15 15:15:00,500.74,500.89,500.07,500.22,4470.0,495.1683,495.3167,494.5058,494.6541,4470.0
2023-08-15 15:20:00,500.17,500.3,499.52,499.53,6781.0,494.6047,494.7332,493.9619,493.9718,6781.0
2023-08-15 15:25:00,499.51,499.54,498.13,498.34,5891.0,493.952,493.9817,492.5874,492.795,5891.0
2023-08-15 15:30:00,497.85,498.06,497.04,497.88,22448.0,492.3105,492.5181,491.5095,492.3401,22448.0
2023-08-15 15:35:00,497.91,498.27,497.38,497.56,3651.0,492.3698,492.7258,491.8457,492.0237,3651.0
2023-08-15 15:40:00,497.31,497.37,496.13,496.14,22266.0,491.7765,491.8358,490.6096,490.6195,22266.0
2023-08-15 15:45:00,496.23,496.78,495.83,496.7,43210.0,490.7085,491.2524,490.313,491.1733,43210.0
2023-08-15 15:50:00,496.42,497.58,495.79,496.79,19499.0,490.8964,492.0435,490.2734,491.2623,19499.0
2023-08-15 15:55:00,496.99,497.82,496.76,497.1,36745.0,491.46,492.2808,491.2326,491.5688,36745.0
2023-08-16 09:30:00,496.79,498.0,495.49,497.06,15452.0,491.2623,492.4588,489.9767,491.5293,15452.0
2023-08-16 09:35:00,497.34,501.11,497.34,500.86,4507.0,491.8062,495.5342,491.8062,495.287,4507.0
2023-08-16 09:40:00,501.12,501.85,500.79,501.2,3260.0,495.5441,496.266,495.2178,495.6232,3260.0
2023-08-16 09:45:00,501.34,502.49,499.88,502.28,15762.0,495.7616,496.8989,494.3179,496.6912,15762.0
2023-08-16 09:50:00,502.27,502.56,501.33,501.75,7036.0,496.6813,496.9681,495.7518,496.1671,7036.0
2023-08-16 09:55:00,501.99,502.5,501.48,502.4,9204.0,496.4044,496.9087,495.9001,496.8099,9204.0
2023-08-16 10:00:00,502.35,502.35,500.91,501.09,8602.0,496.7604,496.7604,495.3364,495.5144,8602.0
2023-08-16 10:05:00,501.01,502.91,501.01,502.24,7445.0,495.4353,497.3142,495.4353,496.6516,7445.0
2023-08-16 10:10:00,502.27,502.9,501.6,502.34,4261.0,496.6813,497.3043,496.0188,496.7505,4261.0
2023-08-16 10:15:00,502.36,503.66,502.36,503.64,3451.0,496.7703,498.0558,496.7703,498.0361,3451.0
2023-08-16 10:20:00,503.73,503.95,502.6,502.94,9362.0,498.1251,498.3426,497.0076,497.3438,9362.0
2023-08-16 10:25:00,503.1,503.3,502.05,502.73,6585.0,497.5021,497.6998,496.4637,497.1362,6585.0
2023-08-16 10:30:00,502.99,503.32,502.45,502.77,4626.0,497.3933,497.7196,496.8593,497.1757,4626.0
2023-08-16 10:35:00,502.79,503.38,502.67,503.38,4345.0,497.1955,497.7789,497.0768,497.7789,4345.0
2023-08-16 10:40:00,503.37,503.6,502.48,503.47,3565.0,497.7691,497.9965,496.889,497.8679,3565.0
2023-08-16 10:45:00,503.48,503.64,502.32,502.61,4593.0,497.8778,498.0361,496.7307,497.0175,4593.0
2023-08-16 10:50:00,502.57,503.2,502.46,503.17,3350.0,496.978,497.601,496.8692,497.5713,3350.0
2023-08-16 10:55:00,503.39,503.72,502.71,503.72,4392.0,497.7888,498.1152,497.1164,498.1152,4392.0
2023-08-16 11:00:00,504.09,504.09,502.61,502.98,6225.0,498.481,498.481,497.0175,497.3834,6225.0
2023-08-16 11:05:00,503.11,503.89,503.11,503.29,10327.0,497.512,498.2833,497.512,497.6899,10327.0
2023-08-16 11:10:00,503.35,503.49,502.15,502.6,6251.0,497.7493,497.8877,496.5626,497.0076,6251.0
2023-08-16 11:15:00,502.56,503.17,500.76,501.09,11685.0,496.9681,497.5713,495.1881,495.5144,11685.0
2023-08-16 11:20:00,501.2,501.5,500.94,501.02,17428.0,495.6232,495.9199,495.3661,495.4452,17428.0
2023-08-16 11:25:00,500.94,500.95,499.73,500.06,15648.0,495.3661,495.376,494.1696,494.4959,15648.0
2023-08-16 11:30:00,500.02,500.26,499.33,499.73,8110.0,494.4563,494.6937,493.774,494.1696,8110.0
2023-08-16 11:35:00,499.79,499.79,499.26,499.45,6310.0,494.2289,494.2289,493.7048,493.8927,6310.0
2023-08-16 11:40:00,499.45,500.14,499.26,500.0,5962.0,493.8927,494.575,493.7048,494.4366,5962.0
2023-08-16 11:45:00,500.0,500.33,499.51,499.58,7816.0,494.4366,494.7629,493.952,494.0212,7816.0
2023-08-16 11:50:00,499.56,499.6,498.63,499.12,7708.0,494.0015,494.041,493.0818,493.5663,7708.0
2023-08-16 11:55:00,499.08,499.15,498.42,498.51,8213.0,493.5268,493.596,492.8741,492.9631,8213.0
2023-08-16 12:00:00,498.37,499.0,498.27,498.81,19225.0,492.8247,493.4477,492.7258,493.2598,19225.0
2023-08-16 12:05:00,498.81,499.55,498.81,499.37,4710.0,493.2598,493.9916,493.2598,493.8136,4710.0
2023-08-16 12:10:00,499.53,499.53,498.96,499.44,3784.0,493.9718,493.9718,493.4081,493.8828,3784.0
2023-08-16 12:15:00,499.45,499.65,498.89,499.13,3998.0,493.8927,494.0905,493.3389,493.5762,3998.0
2023-08-16 12:20:00,499.14,499.14,498.67,499.04,2500.0,493.5861,493.5861,493.1214,493.4872,2500.0
2023-08-16 12:25:00,499.31,499.52,499.03,499.52,2201.0,493.7542,493.9619,493.4773,493.9619,2201.0
2023-08-16 12:30:00,499.51,499.69,499.15,499.36,4300.0,493.952,494.13,493.596,493.8037,4300.0
2023-08-16 12:35:00,499.36,499.86,499.36,499.7,1300.0,493.8037,494.2981,493.8037,494.1399,1300.0
2023-08-16 12:40:00,500.03,500.56,499.77,500.02,7158.0,494.4662,494.9903,494.2091,494.4563,7158.0
2023-08-16 12:45:00,499.86,500.17,499.56,499.66,4273.0,494.2981,494.6047,494.0015,494.1003,4273.0
2023-08-16 12:50:00,499.74,500.12,499.74,499.82,2700.0,494.1794,494.5552,494.1794,494.2586,2700.0
2023-08-16 12:55:00,499.84,500.09,499.69,500.09,2335.0,494.2783,494.5256,494.13,494.5256,2335.0
2023-08-16 13:00:00,500.09,500.09,499.48,499.77,5578.0,494.5256,494.5256,493.9223,494.2091,5578.0
2023-08-16 13:05:00,499.77,500.05,498.7,498.7,5991.0,494.2091,494.486,493.151,493.151,5991.0
2023-08-16 13:10:00,498.69,498.97,498.62,498.97,1643.0,493.1411,493.418,493.0719,493.418,1643.0
2023-08-16 13:15:00,498.98,499.88,498.78,499.67,3269.0,493.4279,494.3179,493.2301,494.1102,3269.0
2023-08-16 13:20:00,499.62,499.92,499.46,499.9,3228.0,494.0608,494.3574,493.9026,494.3377,3228.0
2023-08-16 13:25:00,499.9,500.12,499.35,499.43,4963.0,494.3377,494.5552,493.7938,493.8729,4963.0
2023-08-16 13:30:00,499.43,499.58,499.26,499.5,1912.0,493.8729,494.0212,493.7048,493.9421,1912.0
2023-08-16 13:35:00,499.5,499.78,499.39,499.54,1400.0,493.9421,494.219,493.8333,493.9817,1400.0
2023-08-16 13:40:00,499.75,500.61,499.75,500.23,2591.0,494.1893,495.0398,494.1893,494.664,2591.0
2023-08-16 13:45:00,500.42,500.97,500.02,500.9,1700.0,494.8519,495.3958,494.4563,495.3265,1700.0
2023-08-16 13:50:00,500.85,501.01,500.47,500.58,2738.0,495.2771,495.4353,494.9013,495.0101,2738.0
2023-08-16 13:55:00,500.48,500.77,500.48,500.77,1700.0,494.9112,495.198,494.9112,495.198,1700.0
2023-08-16 14:00:00,500.38,500.56,499.32,499.77,4406.0,494.8123,494.9903,493.7641,494.2091,4406.0
2023-08-16 14:05:00,499.78,500.35,499.25,499.53,4400.0,494.219,494.7827,493.6949,493.9718,4400.0
2023-08-16 14:10:00,499.36,499.36,498.42,499.32,5212.0,493.8037,493.8037,492.8741,493.7641,5212.0
2023-08-16 14:15:00,499.31,500.84,499.28,500.35,5381.0,493.7542,495.2672,493.7246,494.7827,5381.0
2023-08-16 14:20:00,500.73,501.56,500.73,501.56,1200.0,495.1584,495.9792,495.1584,495.9792,1200.0
2023-08-16 14:25:00,501.67,502.11,501.15,501.75,3642.0,496.088,496.5231,495.5738,496.1671,3642.0
2023-08-16 14:30:00,501.83,502.4,501.67,501.92,2809.0,496.2462,496.8099,496.088,496.3352,2809.0
2023-08-16 14:35:00,502.1,502.14,501.56,501.81,2037.0,496.5132,496.5527,495.9792,496.2264,2037.0
2023-08-16 14:40:00,501.44,501.94,501.16,501.54,2308.0,495.8605,496.355,495.5836,495.9594,2308.0
2023-08-16 14:45:00,501.67,501.82,500.37,500.38,2900.0,496.088,496.2363,494.8024,494.8123,2900.0
2023-08-16 14:50:00,500.11,500.57,499.92,500.14,4844.0,494.5453,495.0002,494.3574,494.575,4844.0
2023-08-16 14:55:00,500.42,501.03,500.25,501.03,2848.0,494.8519,495.4551,494.6838,495.4551,2848.0
2023-08-16 15:00:00,501.06,501.06,500.41,500.67,4090.0,495.4848,495.4848,494.842,495.0991,4090.0
2023-08-16 15:05:00,500.4,500.66,500.07,500.36,2825.0,494.8321,495.0892,494.5058,494.7926,2825.0
2023-08-16 15:10:00,500.5,500.59,499.1,499.17,5230.0,494.931,495.02,493.5466,493.6158,5230.0
2023-08-16 15:15:00,499.02,499.07,498.15,498.32,5570.0,493.4675,493.5169,492.6071,492.7752,5570.0
2023-08-16 15:20:00,498.37,498.75,498.11,498.23,3810.0,492.8247,493.2005,492.5676,492.6863,3810.0
2023-08-16 15:25:00,498.23,498.49,497.85,498.34,6050.0,492.6863,492.9434,492.3105,492.795,6050.0
2023-08-16 15:30:00,498.21,498.64,498.0,498.5,7108.0,492.6665,493.0917,492.4588,492.9532,7108.0
2023-08-16 15:35:00,498.54,498.77,497.84,497.95,6725.0,492.9928,493.2202,492.3006,492.4094,6725.0
2023-08-16 15:40:00,498.14,498.36,497.5,497.79,18173.0,492.5973,492.8148,491.9644,492.2511,18173.0
2023-08-16 15:45:00,497.62,498.06,497.62,497.77,1524.0,492.083,492.5181,492.083,492.2314,1524.0
2023-08-16 15:50:00,497.76,497.79,496.49,496.88,10755.0,492.2215,492.2511,490.9656,491.3513,10755.0
2023-08-16 15:55:00,496.63,496.92,495.54,495.65,48784.0,491.1041,491.3908,490.0262,490.135,48784.0
2023-08-17 09:30:00,495.85,496.62,494.56,494.73,11654.0,490.3327,491.0942,489.0571,489.2252,11654.0
2023-08-17 09:35:00,496.22,496.81,494.95,494.95,6355.0,490.6986,491.2821,489.4427,489.4427,6355.0
2023-08-17 09:40:00,494.45,495.4,493.76,493.76,2901.0,488.9483,489.8877,488.266,488.266,2901.0
2023-08-17 09:45:00,493.68,493.68,491.8,492.23,9553.0,488.1869,488.1869,486.3278,486.753,9553.0
2023-08-17 09:50:00,491.91,492.09,490.87,491.12,9504.0,486.4366,486.6146,485.4081,485.6554,9504.0
2023-08-17 09:55:00,491.18,492.18,490.3,492.18,8321.0,485.7147,486.7036,484.8445,486.7036,8321.0
2023-08-17 10:00:00,491.99,492.37,491.33,491.54,5597.0,486.5157,486.8915,485.863,486.0707,5597.0
2023-08-17 10:05:00,491.37,492.1,490.89,491.88,7724.0,485.9026,486.6245,485.4279,486.4069,7724.0
2023-08-17 10:10:00,492.11,492.22,490.4,490.83,6616.0,486.6343,486.7431,484.9434,485.3686,6616.0
2023-08-17 10:15:00,491.25,491.9,490.24,490.71,6703.0,485.7839,486.4267,484.7852,485.2499,6703.0
2023-08-17 10:20:00,490.7,491.5,490.44,491.36,4860.0,485.24,486.0311,484.9829,485.8927,4860.0
2023-08-17 10:25:00,491.12,491.87,490.88,491.8,3209.0,485.6554,486.397,485.418,486.3278,3209.0
2023-08-17 10:30:00,491.6,492.04,490.43,490.43,5270.0,486.13,486.5651,484.973,484.973,5270.0
2023-08-17 10:35:00,490.42,490.49,489.6,490.0,8797.0,484.9632,485.0324,484.1523,484.5478,8797.0
2023-08-17 10:40:00,490.11,490.33,489.77,490.03,4348.0,484.6566,484.8742,484.3204,484.5775,4348.0
2023-08-17 10:45:00,490.13,490.77,489.63,489.82,8368.0,484.6764,485.3093,484.1819,484.3698,8368.0
2023-08-17 10:50:00,490.0,491.28,489.79,491.22,17568.0,484.5478,485.8136,484.3402,485.7543,17568.0
2023-08-17 10:55:00,491.24,491.4,489.7,489.78,5499.0,485.774,485.9322,484.2512,484.3303,5499.0
2023-08-17 11:00:00,489.8,489.8,489.08,489.28,3831.0,484.3501,484.3501,483.6381,483.8358,3831.0
2023-08-17 11:05:00,489.3,489.59,488.26,488.64,10251.0,483.8556,484.1424,482.8272,483.203,10251.0
2023-08-17 11:10:00,488.61,488.84,487.66,488.32,9090.0,483.1733,483.4007,482.2339,482.8865,9090.0
2023-08-17 11:15:00,488.2,488.69,488.04,488.46,3976.0,482.7679,483.2524,482.6096,483.025,3976.0
2023-08-17 11:20:00,488.58,489.05,488.21,488.6,8160.0,483.1436,483.6084,482.7777,483.1634,8160.0
2023-08-17 11:25:00,488.76,488.81,488.15,488.52,2892.0,483.3216,483.3711,482.7184,483.0843,2892.0
2023-08-17 11:30:00,488.53,488.71,488.05,488.12,4053.0,483.0942,483.2722,482.6195,482.6887,4053.0
2023-08-17 11:35:00,488.29,488.29,487.7,487.93,4900.0,482.8569,482.8569,482.2734,482.5009,4900.0
2023-08-17 11:40:00,487.82,488.72,487.82,487.88,3076.0,482.3921,483.2821,482.3921,482.4514,3076.0
2023-08-17 11:45:00,487.88,488.16,487.54,487.73,7224.0,482.4514,482.7283,482.1152,482.3031,7224.0
2023-08-17 11:50:00,487.73,488.9,487.64,488.36,4933.0,482.3031,483.4601,482.2141,482.9261,4933.0
2023-08-17 11:55:00,488.33,489.49,488.32,489.49,3381.0,482.8964,484.0435,482.8865,484.0435,3381.0
2023-08-17 12:00:00,489.61,489.65,488.95,489.0,1700.0,484.1622,484.2017,483.5095,483.559,1700.0
2023-08-17 12:05:00,489.0,489.24,488.25,488.56,3554.0,483.559,483.7963,482.8173,483.1238,3554.0
2023-08-17 12:10:00,488.5,489.14,488.28,488.49,7359.0,483.0645,483.6974,482.847,483.0546,7359.0
2023-08-17 12:15:00,488.2,489.72,488.17,489.52,3955.0,482.7679,484.2709,482.7382,484.0732,3955.0
2023-08-17 12:20:00,489.58,490.12,489.04,490.09,4010.0,484.1325,484.6665,483.5985,484.6368,4010.0
2023-08-17 12:25:00,490.19,491.24,490.04,490.96,3150.0,484.7357,485.774,484.5874,485.4971,3150.0
2023-08-17 12:30:00,491.08,491.15,490.22,490.22,2422.0,485.6158,485.685,484.7654,484.7654,2422.0
2023-08-17 12:35:00,490.21,490.45,490.02,490.15,2397.0,484.7555,484.9928,484.5676,484.6962,2397.0
2023-08-17 12:40:00,490.28,490.87,490.25,490.41,2200.0,484.8247,485.4081,484.795,484.9533,2200.0
2023-08-17 12:45:00,490.48,490.75,490.48,490.63,1485.0,485.0225,485.2895,485.0225,485.1708,1485.0
2023-08-17 12:50:00,490.64,491.59,490.64,491.59,1300.0,485.1807,486.1201,485.1807,486.1201,1300.0
2023-08-17 12:55:00,491.7,491.97,491.6,491.84,1300.0,486.2289,486.4959,486.13,486.3674,1300.0
2023-08-17 13:00:00,491.97,491.97,491.35,491.8,2800.0,486.4959,486.4959,485.8828,486.3278,2800.0
2023-08-17 13:05:00,491.35,491.37,491.05,491.05,1430.0,485.8828,485.9026,485.5861,485.5861,1430.0
2023-08-17 13:10:00,490.89,490.97,490.58,490.9,1300.0,485.4279,485.507,485.1214,485.4378,1300.0
2023-08-17 13:15:00,490.92,491.06,490.24,490.24,6259.0,485.4576,485.596,484.7852,484.7852,6259.0
2023-08-17 13:20:00,489.93,490.13,489.78,490.1,1100.0,484.4786,484.6764,484.3303,484.6467,1100.0
2023-08-17 13:25:00,489.95,490.09,489.75,489.91,1400.0,484.4984,484.6368,484.3006,484.4588,1400.0
2023-08-17 13:30:00,489.63,489.63,489.05,489.26,1500.0,484.1819,484.1819,483.6084,483.8161,1500.0
2023-08-17 13:35:00,489.23,489.6,489.22,489.48,1700.0,483.7864,484.1523,483.7765,484.0336,1700.0
2023-08-17 13:40:00,489.52,489.64,488.39,488.98,4902.0,484.0732,484.1918,482.9557,483.5392,4902.0
2023-08-17 13:45:00,489.0,489.12,488.44,488.44,1600.0,483.559,483.6776,483.0052,483.0052,1600.0
2023-08-17 13:50:00,488.44,489.17,488.43,489.16,2250.0,483.0052,483.7271,482.9953,483.7172,2250.0
2023-08-17 13:55:00,489.16,489.33,488.94,489.25,3388.0,483.7172,483.8853,483.4996,483.8062,3388.0
2023-08-17 14:00:00,489.26,489.4,488.94,489.14,3551.0,483.8161,483.9545,483.4996,483.6974,3551.0
2023-08-17 14:05:00,488.94,489.24,488.68,489.22,2811.0,483.4996,483.7963,483.2425,483.7765,2811.0
2023-08-17 14:10:00,489.06,489.3,488.86,488.92,2953.0,483.6183,483.8556,483.4205,483.4798,2953.0
2023-08-17 14:15:00,489.03,489.03,488.33,488.91,2403.0,483.5886,483.5886,482.8964,483.47,2403.0
2023-08-17 14:20:00,488.83,489.9,488.71,489.67,4953.0,483.3908,484.4489,483.2722,484.2215,4953.0
2023-08-17 14:25:00,489.96,490.31,489.77,489.96,4510.0,484.5083,484.8544,484.3204,484.5083,4510.0
2023-08-17 14:30:00,489.89,489.89,489.21,489.21,3266.0,484.439,484.439,483.7666,483.7666,3266.0
2023-08-17 14:35:00,489.12,489.41,488.59,489.31,3297.0,483.6776,483.9644,483.1535,483.8655,3297.0
2023-08-17 14:40:00,489.2,489.37,488.11,488.11,3217.0,483.7567,483.9248,482.6789,482.6789,3217.0
2023-08-17 14:45:00,487.97,487.97,487.34,487.67,3682.0,482.5404,482.5404,481.9174,482.2438,3682.0
2023-08-17 14:50:00,487.7,487.72,486.68,486.69,5071.0,482.2734,482.2932,481.2648,481.2747,5071.0
2023-08-17 14:55:00,486.59,487.18,486.12,486.98,7208.0,481.1758,481.7592,480.711,481.5614,7208.0
2023-08-17 15:00:00,486.91,487.14,486.03,486.07,3390.0,481.4922,481.7196,480.622,480.6616,3390.0
2023-08-17 15:05:00,486.09,486.47,485.46,485.69,4571.0,480.6813,481.0571,480.0583,480.2858,4571.0
2023-08-17 15:10:00,485.47,485.8,485.33,485.4,5210.0,480.0682,480.3946,479.9298,479.999,5210.0
2023-08-17 15:15:00,485.35,485.94,485.15,485.86,5492.0,479.9496,480.533,479.7518,480.4539,5492.0
2023-08-17 15:20:00,485.75,485.98,485.52,485.59,3950.0,480.3451,480.5726,480.1177,480.1869,3950.0
2023-08-17 15:25:00,485.7,486.94,485.65,486.81,9982.0,480.2957,481.5219,480.2462,481.3933,9982.0
2023-08-17 15:30:00,486.96,487.09,485.86,486.51,18601.0,481.5417,481.6702,480.4539,481.0967,18601.0
2023-08-17 15:35:00,486.61,487.2,486.43,486.72,15056.0,481.1955,481.779,481.0175,481.3043,15056.0
2023-08-17 15:40:00,486.75,487.09,486.41,486.66,23535.0,481.334,481.6702,480.9978,481.245,23535.0
2023-08-17 15:45:00,486.74,487.13,485.78,485.78,24076.0,481.3241,481.7098,480.3748,480.3748,24076.0
2023-08-17 15:50:00,485.98,487.55,485.98,487.41,20575.0,480.5726,482.1251,480.5726,481.9866,20575.0
2023-08-17 15:55:00,487.44,487.49,486.29,486.33,41509.0,482.0163,482.0658,480.8791,480.9187,41509.0
2023-08-18 09:30:00,480.22,481.25,477.76,481.25,59256.0,474.8766,475.8952,472.444,475.8952,59256.0
2023-08-18 09:35:00,480.82,484.7,480.14,484.7,7097.0,475.47,479.3068,474.7975,479.3068,7097.0
2023-08-18 09:40:00,484.99,485.1,483.28,484.91,7011.0,479.5936,479.7023,477.9026,479.5145,7011.0
2023-08-18 09:45:00,484.21,484.31,483.04,484.31,4142.0,478.8223,478.9211,477.6653,478.9211,4142.0
2023-08-18 09:50:00,484.81,485.44,483.88,484.38,2998.0,479.4156,480.0386,478.4959,478.9904,2998.0
2023-08-18 09:55:00,484.54,484.69,483.5,483.56,3470.0,479.1486,479.2969,478.1202,478.1795,3470.0
2023-08-18 10:00:00,483.84,483.88,481.69,482.71,12418.0,478.4564,478.4959,476.3303,477.3389,12418.0
2023-08-18 10:05:00,482.53,483.17,482.21,483.01,11239.0,477.1609,477.7938,476.8445,477.6356,11239.0
2023-08-18 10:10:00,483.18,484.5,483.02,484.44,1500.0,477.8037,479.109,477.6455,479.0497,1500.0
2023-08-18 10:15:00,484.4,485.39,483.5,485.39,4332.0,479.0101,479.9891,478.1202,479.9891,4332.0
2023-08-18 10:20:00,485.66,485.92,485.14,485.17,1907.0,480.2561,480.5132,479.7419,479.7716,1907.0
2023-08-18 10:25:00,485.44,485.53,484.56,484.69,3601.0,480.0386,480.1276,479.1684,479.2969,3601.0
2023-08-18 10:30:00,484.68,486.15,484.68,486.15,2200.0,479.287,480.7407,479.287,480.7407,2200.0
2023-08-18 10:35:00,486.2,487.61,486.19,487.44,2853.0,480.7901,482.1844,480.7802,482.0163,2853.0
2023-08-18 10:40:00,487.51,487.61,486.59,486.59,7101.0,482.0855,482.1844,481.1758,481.1758,7101.0
2023-08-18 10:45:00,486.73,487.84,486.5,486.91,3503.0,481.3142,482.4119,481.0868,481.4922,3503.0
2023-08-18 10:50:00,486.93,486.96,486.51,486.77,3038.0,481.512,481.5417,481.0967,481.3538,3038.0
2023-08-18 10:55:00,486.99,487.48,486.93,487.19,1800.0,481.5713,482.0559,481.512,481.7691,1800.0
2023-08-18 11:00:00,487.42,488.65,487.42,488.46,2166.0,481.9965,483.2128,481.9965,483.025,2166.0
2023-08-18 11:05:00,488.71,488.71,487.3,487.32,2802.0,483.2722,483.2722,481.8779,481.8976,2802.0
2023-08-18 11:10:00,487.31,487.65,486.38,486.9,6108.0,481.8878,482.224,480.9681,481.4823,6108.0
2023-08-18 11:15:00,487.29,487.32,486.28,486.8,3352.0,481.868,481.8976,480.8692,481.3834,3352.0
2023-08-18 11:20:00,486.8,487.16,486.45,486.78,3519.0,481.3834,481.7394,481.0373,481.3637,3519.0
2023-08-18 11:25:00,486.91,487.09,486.0,486.63,2674.0,481.4922,481.6702,480.5923,481.2153,2674.0
2023-08-18 11:30:00,486.5,487.07,486.09,486.09,1527.0,481.0868,481.6504,480.6813,480.6813,1527.0
2023-08-18 11:35:00,486.3,486.54,485.87,485.92,4538.0,480.889,481.1263,480.4638,480.5132,4538.0
2023-08-18 11:40:00,485.49,486.23,485.11,486.23,2767.0,480.088,480.8198,479.7122,480.8198,2767.0
2023-08-18 11:45:00,486.18,487.08,486.18,487.08,6818.0,480.7703,481.6603,480.7703,481.6603,6818.0
2023-08-18 11:50:00,487.18,488.23,487.18,487.82,2016.0,481.7592,482.7975,481.7592,482.3921,2016.0
2023-08-18 11:55:00,488.02,488.77,488.02,488.52,900.0,482.5899,483.3315,482.5899,483.0843,900.0
2023-08-18 12:00:00,488.48,488.57,487.69,488.35,1821.0,483.0447,483.1337,482.2635,482.9162,1821.0
2023-08-18 12:05:00,488.46,488.62,488.27,488.46,1423.0,483.025,483.1832,482.8371,483.025,1423.0
2023-08-18 12:10:00,488.32,488.33,486.93,487.33,8639.0,482.8865,482.8964,481.512,481.9075,8639.0
2023-08-18 12:15:00,487.35,487.58,487.17,487.17,3700.0,481.9273,482.1548,481.7493,481.7493,3700.0
2023-08-18 12:20:00,487.18,487.4,486.92,486.97,1647.0,481.7592,481.9768,481.5021,481.5515,1647.0
2023-08-18 12:25:00,486.84,487.15,486.78,487.04,1000.0,481.423,481.7295,481.3637,481.6208,1000.0
2023-08-18 12:30:00,486.98,487.2,486.7,487.06,1300.0,481.5614,481.779,481.2845,481.6405,1300.0
2023-08-18 12:35:00,487.02,487.4,486.81,487.31,1557.0,481.601,481.9768,481.3933,481.8878,1557.0
2023-08-18 12:40:00,487.4,487.54,487.15,487.48,2028.0,481.9768,482.1152,481.7295,482.0559,2028.0
2023-08-18 12:45:00,487.23,487.68,487.04,487.04,2900.0,481.8086,482.2536,481.6208,481.6208,2900.0
2023-08-18 12:50:00,487.15,487.51,487.15,487.16,1400.0,481.7295,482.0855,481.7295,481.7394,1400.0
2023-08-18 12:55:00,487.06,487.33,486.67,486.98,1800.0,481.6405,481.9075,481.2549,481.5614,1800.0
2023-08-18 13:00:00,486.6,486.91,486.6,486.91,2315.0,481.1857,481.4922,481.1857,481.4922,2315.0
2023-08-18 13:05:00,486.76,486.91,485.99,486.67,3825.0,481.3439,481.4922,480.5824,481.2549,3825.0
2023-08-18 13:10:00,486.47,486.72,486.44,486.66,900.0,481.0571,481.3043,481.0274,481.245,900.0
2023-08-18 13:15:00,486.46,486.46,485.92,485.97,1100.0,481.0472,481.0472,480.5132,480.5627,1100.0
2023-08-18 13:20:00,486.03,486.18,485.29,485.3,3050.0,480.622,480.7703,479.8902,479.9001,3050.0
2023-08-18 13:25:00,485.27,486.2,484.84,486.2,1524.0,479.8705,480.7901,479.4452,480.7901,1524.0
2023-08-18 13:30:00,486.4,486.85,485.95,486.75,2500.0,480.9879,481.4329,480.5429,481.334,2500.0
2023-08-18 13:35:00,486.63,486.66,485.69,485.75,1404.0,481.2153,481.245,480.2858,480.3451,1404.0
2023-08-18 13:40:00,485.52,486.25,485.37,486.25,2081.0,480.1177,480.8396,479.9693,480.8396,2081.0
2023-08-18 13:45:00,486.4,487.06,486.4,486.99,1000.0,480.9879,481.6405,480.9879,481.5713,1000.0
2023-08-18 13:50:00,486.81,487.14,486.77,486.89,1917.0,481.3933,481.7196,481.3538,481.4724,1917.0
2023-08-18 13:55:00,487.05,487.18,486.74,487.18,2810.0,481.6307,481.7592,481.3241,481.7592,2810.0
2023-08-18 14:00:00,487.06,487.12,486.58,486.82,1800.0,481.6405,481.6999,481.1659,481.4032,1800.0
2023-08-18 14:05:00,486.82,487.24,486.82,486.97,2093.0,481.4032,481.8185,481.4032,481.5515,2093.0
2023-08-18 14:10:00,486.74,486.82,486.24,486.62,2500.0,481.3241,481.4032,480.8297,481.2054,2500.0
2023-08-18 14:15:00,486.88,487.17,486.4,487.02,2100.0,481.4625,481.7493,480.9879,481.601,2100.0
2023-08-18 14:20:00,487.12,487.33,486.77,487.04,1300.0,481.6999,481.9075,481.3538,481.6208,1300.0
2023-08-18 14:25:00,487.04,487.14,486.76,487.14,2700.0,481.6208,481.7196,481.3439,481.7196,2700.0
2023-08-18 14:30:00,487.07,487.55,486.83,487.11,4742.0,481.6504,482.1251,481.4131,481.69,4742.0
2023-08-18 14:35:00,487.14,487.55,487.14,487.5,5509.0,481.7196,482.1251,481.7196,482.0756,5509.0
2023-08-18 14:40:00,487.57,487.65,487.08,487.11,8026.0,482.1449,482.224,481.6603,481.69,8026.0
2023-08-18 14:45:00,487.13,487.54,487.13,487.35,3210.0,481.7098,482.1152,481.7098,481.9273,3210.0
2023-08-18 14:50:00,487.3,487.31,486.57,486.9,2800.0,481.8779,481.8878,481.156,481.4823,2800.0
2023-08-18 14:55:00,486.73,487.33,486.73,487.02,3043.0,481.3142,481.9075,481.3142,481.601,3043.0
2023-08-18 15:00:00,486.85,486.92,486.52,486.92,1900.0,481.4329,481.5021,481.1065,481.5021,1900.0
2023-08-18 15:05:00,486.95,487.4,486.71,486.88,1500.0,481.5318,481.9768,481.2944,481.4625,1500.0
2023-08-18 15:10:00,486.88,486.88,486.28,486.46,3829.0,481.4625,481.4625,480.8692,481.0472,3829.0
2023-08-18 15:15:00,486.53,486.9,486.33,486.73,4027.0,481.1164,481.4823,480.9187,481.3142,4027.0
2023-08-18 15:20:00,486.69,487.09,486.28,486.52,2900.0,481.2747,481.6702,480.8692,481.1065,2900.0
2023-08-18 15:25:00,486.41,487.18,486.25,486.87,4600.0,480.9978,481.7592,480.8396,481.4527,4600.0
2023-08-18 15:30:00,486.85,487.06,486.63,486.96,3775.0,481.4329,481.6405,481.2153,481.5417,3775.0
2023-08-18 15:35:00,486.81,486.96,486.37,486.57,5157.0,481.3933,481.5417,480.9582,481.156,5157.0
2023-08-18 15:40:00,486.79,487.13,486.76,487.11,7240.0,481.3735,481.7098,481.3439,481.69,7240.0
2023-08-18 15:45:00,487.13,487.54,487.01,487.08,16708.0,481.7098,482.1152,481.5911,481.6603,16708.0
2023-08-18 15:50:00,487.21,487.65,486.02,486.3,12729.0,481.7889,482.224,480.6121,480.889,12729.0
2023-08-18 15:55:00,486.07,486.12,485.26,485.96,34709.0,480.6616,480.711,479.8606,480.5528,34709.0
2023-08-21 09:30:00,487.78,490.0,486.86,487.79,40659.0,482.3525,484.5478,481.4428,482.3624,40659.0
2023-08-21 09:35:00,488.17,489.7,486.44,487.08,13881.0,482.7382,484.2512,481.0274,481.6603,13881.0
2023-08-21 09:40:00,487.04,487.39,486.66,486.66,3700.0,481.6208,481.9669,481.245,481.245,3700.0
2023-08-21 09:45:00,486.45,487.0,484.94,485.28,6462.0,481.0373,481.5812,479.5441,479.8803,6462.0
2023-08-21 09:50:00,485.59,486.89,485.49,486.72,3327.0,480.1869,481.4724,480.088,481.3043,3327.0
2023-08-21 09:55:00,486.95,487.38,486.73,487.21,5542.0,481.5318,481.957,481.3142,481.7889,5542.0
2023-08-21 10:00:00,487.23,487.41,486.03,487.17,16259.0,481.8086,481.9866,480.622,481.7493,16259.0
2023-08-21 10:05:00,487.18,487.77,486.67,486.85,9433.0,481.7592,482.3426,481.2549,481.4329,9433.0
2023-08-21 10:10:00,486.81,486.82,486.07,486.42,8524.0,481.3933,481.4032,480.6616,481.0077,8524.0
2023-08-21 10:15:00,486.62,486.63,485.45,486.07,10648.0,481.2054,481.2153,480.0485,480.6616,10648.0
2023-08-21 10:20:00,486.14,486.14,484.97,484.97,4168.0,480.7308,480.7308,479.5738,479.5738,4168.0
2023-08-21 10:25:00,484.47,484.56,483.86,484.56,4198.0,479.0794,479.1684,478.4761,479.1684,4198.0
2023-08-21 10:30:00,483.93,484.95,483.71,484.95,2650.0,478.5454,479.554,478.3278,479.554,2650.0
2023-08-21 10:35:00,484.61,484.97,484.03,484.44,1900.0,479.2178,479.5738,478.6443,479.0497,1900.0
2023-08-21 10:40:00,484.86,485.25,484.51,484.72,4468.0,479.465,479.8507,479.1189,479.3266,4468.0
2023-08-21 10:45:00,484.4,485.22,484.3,484.63,3810.0,479.0101,479.821,478.9112,479.2376,3810.0
2023-08-21 10:50:00,484.74,484.81,483.94,484.81,4168.0,479.3464,479.4156,478.5553,479.4156,4168.0
2023-08-21 10:55:00,484.62,484.9,484.38,484.5,2300.0,479.2277,479.5046,478.9904,479.109,2300.0
2023-08-21 11:00:00,484.47,485.61,484.09,485.34,2098.0,479.0794,480.2067,478.7036,479.9397,2098.0
2023-08-21 11:05:00,485.52,485.54,483.96,484.31,3315.0,480.1177,480.1375,478.575,478.9211,3315.0
2023-08-21 11:10:00,483.45,483.66,483.09,483.21,5360.0,478.0707,478.2784,477.7147,477.8334,5360.0
2023-08-21 11:15:00,483.13,483.25,482.33,482.82,5976.0,477.7543,477.8729,476.9632,477.4477,5976.0
2023-08-21 11:20:00,482.84,483.07,482.26,482.81,6538.0,477.4675,477.6949,476.8939,477.4378,6538.0
2023-08-21 11:25:00,482.67,482.92,482.38,482.75,2706.0,477.2994,477.5466,477.0126,477.3785,2706.0
2023-08-21 11:30:00,482.69,483.33,482.68,483.33,2200.0,477.3192,477.952,477.3093,477.952,2200.0
2023-08-21 11:35:00,483.22,483.36,482.06,482.45,7155.0,477.8433,477.9817,476.6962,477.0818,7155.0
2023-08-21 11:40:00,482.38,483.32,482.27,482.27,11383.0,477.0126,477.9422,476.9038,476.9038,11383.0
2023-08-21 11:45:00,482.12,482.62,481.88,482.62,1200.0,476.7555,477.2499,476.5182,477.2499,1200.0
2023-08-21 11:50:00,482.33,483.24,482.33,482.53,2368.0,476.9632,477.863,476.9632,477.1609,2368.0
2023-08-21 11:55:00,482.96,483.14,482.87,483.14,400.0,477.5862,477.7642,477.4972,477.7642,400.0
2023-08-21 12:00:00,483.23,483.5,482.62,483.26,3305.0,477.8532,478.1202,477.2499,477.8828,3305.0
2023-08-21 12:05:00,483.31,483.38,482.66,482.66,2047.0,477.9323,478.0015,477.2895,477.2895,2047.0
2023-08-21 12:10:00,482.65,483.48,482.59,483.48,700.0,477.2796,478.1004,477.2203,478.1004,700.0
2023-08-21 12:15:00,483.57,483.68,483.19,483.4,4500.0,478.1894,478.2981,477.8136,478.0213,4500.0
2023-08-21 12:20:00,483.39,484.6,483.39,484.28,2510.0,478.0114,479.2079,478.0114,478.8915,2510.0
2023-08-21 12:25:00,484.25,485.0,484.2,484.92,3839.0,478.8618,479.6035,478.8124,479.5244,3839.0
2023-08-21 12:30:00,484.82,485.63,484.56,485.63,3693.0,479.4255,480.2265,479.1684,480.2265,3693.0
2023-08-21 12:35:00,485.78,485.84,485.14,485.62,2411.0,480.3748,480.4341,479.7419,480.2166,2411.0
2023-08-21 12:40:00,485.34,485.84,485.34,485.84,500.0,479.9397,480.4341,479.9397,480.4341,500.0
2023-08-21 12:45:00,485.9,486.95,485.86,486.95,934.0,480.4934,481.5318,480.4539,481.5318,934.0
2023-08-21 12:50:00,486.73,486.77,486.43,486.57,2000.0,481.3142,481.3538,481.0175,481.156,2000.0
2023-08-21 12:55:00,486.56,486.73,486.36,486.7,2500.0,481.1461,481.3142,480.9483,481.2845,2500.0
2023-08-21 13:00:00,486.88,487.13,485.67,485.67,3600.0,481.4625,481.7098,480.266,480.266,3600.0
2023-08-21 13:05:00,485.87,486.55,485.77,486.4,2607.0,480.4638,481.1362,480.3649,480.9879,2607.0
2023-08-21 13:10:00,486.46,486.63,486.09,486.19,1336.0,481.0472,481.2153,480.6813,480.7802,1336.0
2023-08-21 13:15:00,486.32,486.97,486.32,486.93,1209.0,480.9088,481.5515,480.9088,481.512,1209.0
2023-08-21 13:20:00,486.98,487.22,486.67,487.1,4752.0,481.5614,481.7988,481.2549,481.6801,4752.0
2023-08-21 13:25:00,487.1,487.39,486.94,486.94,3405.0,481.6801,481.9669,481.5219,481.5219,3405.0
2023-08-21 13:30:00,486.96,487.53,486.68,487.22,4466.0,481.5417,482.1053,481.2648,481.7988,4466.0
2023-08-21 13:35:00,487.17,487.26,486.84,486.92,2650.0,481.7493,481.8383,481.423,481.5021,2650.0
2023-08-21 13:40:00,486.95,487.8,486.85,487.75,10371.0,481.5318,482.3723,481.4329,482.3229,10371.0
2023-08-21 13:45:00,487.6,487.98,487.33,487.54,2430.0,482.1745,482.5503,481.9075,482.1152,2430.0
2023-08-21 13:50:00,487.56,487.72,487.17,487.31,2757.0,482.135,482.2932,481.7493,481.8878,2757.0
2023-08-21 13:55:00,487.18,487.44,486.78,487.0,2738.0,481.7592,482.0163,481.3637,481.5812,2738.0
2023-08-21 14:00:00,487.13,487.2,486.86,487.13,3236.0,481.7098,481.779,481.4428,481.7098,3236.0
2023-08-21 14:05:00,487.12,487.26,486.97,486.97,3597.0,481.6999,481.8383,481.5515,481.5515,3597.0
2023-08-21 14:10:00,487.13,487.3,486.97,487.23,3353.0,481.7098,481.8779,481.5515,481.8086,3353.0
2023-08-21 14:15:00,487.29,487.54,487.14,487.16,3200.0,481.868,482.1152,481.7196,481.7394,3200.0
2023-08-21 14:20:00,487.3,487.59,487.03,487.29,3979.0,481.8779,482.1646,481.6109,481.868,3979.0
2023-08-21 14:25:00,487.2,487.2,486.7,487.14,2696.0,481.779,481.779,481.2845,481.7196,2696.0
2023-08-21 14:30:00,487.24,487.52,487.15,487.46,1600.0,481.8185,482.0954,481.7295,482.0361,1600.0
2023-08-21 14:35:00,487.74,487.88,487.51,487.61,4534.0,482.313,482.4514,482.0855,482.1844,4534.0
2023-08-21 14:40:00,487.58,487.92,487.31,487.77,9391.0,482.1548,482.491,481.8878,482.3426,9391.0
2023-08-21 14:45:00,487.73,488.53,487.46,488.39,6233.0,482.3031,483.0942,482.0361,482.9557,6233.0
2023-08-21 14:50:00,488.35,488.91,488.33,488.46,3387.0,482.9162,483.47,482.8964,483.025,3387.0
2023-08-21 14:55:00,488.31,488.31,487.96,488.31,1800.0,482.8766,482.8766,482.5305,482.8766,1800.0
2023-08-21 15:00:00,488.33,488.76,488.33,488.55,2525.0,482.8964,483.3216,482.8964,483.114,2525.0
2023-08-21 15:05:00,488.55,488.87,488.38,488.38,2725.0,483.114,483.4304,482.9459,482.9459,2725.0
2023-08-21 15:10:00,488.38,488.82,488.24,488.71,4413.0,482.9459,483.381,482.8074,483.2722,4413.0
2023-08-21 15:15:00,488.79,489.07,488.7,488.86,2878.0,483.3513,483.6282,483.2623,483.4205,2878.0
2023-08-21 15:20:00,488.81,488.91,488.41,488.87,4138.0,483.3711,483.47,482.9755,483.4304,4138.0
2023-08-21 15:25:00,488.77,488.91,488.13,488.27,4806.0,483.3315,483.47,482.6986,482.8371,4806.0
2023-08-21 15:30:00,488.18,488.2,487.79,487.88,3685.0,482.7481,482.7679,482.3624,482.4514,3685.0
2023-08-21 15:35:00,487.88,487.98,487.59,487.76,8615.0,482.4514,482.5503,482.1646,482.3327,8615.0
2023-08-21 15:40:00,487.83,488.3,487.69,487.87,8341.0,482.402,482.8667,482.2635,482.4415,8341.0
2023-08-21 15:45:00,487.73,487.73,486.97,487.01,12923.0,482.3031,482.3031,481.5515,481.5911,12923.0
2023-08-21 15:50:00,487.18,488.36,486.95,487.99,29415.0,481.7592,482.9261,481.5318,482.5602,29415.0
2023-08-21 15:55:00,488.12,488.46,487.59,488.2,75049.0,482.6887,483.025,482.1646,482.7679,75049.0
2023-08-22 09:30:00,490.18,494.0,489.6,493.48,27000.0,484.7258,488.5033,484.1523,487.9891,27000.0
2023-08-22 09:35:00,492.84,493.34,491.39,492.78,10454.0,487.3562,487.8507,485.9224,487.2969,10454.0
2023-08-22 09:40:00,492.53,494.11,492.25,493.79,5723.0,487.0497,488.6121,486.7728,488.2957,5723.0
2023-08-22 09:45:00,494.04,494.43,493.5,493.5,4748.0,488.5429,488.9285,488.0089,488.0089,4748.0
2023-08-22 09:50:00,493.57,493.63,491.36,491.94,4504.0,488.0781,488.1374,485.8927,486.4662,4504.0
2023-08-22 09:55:00,491.49,491.49,490.11,490.13,13419.0,486.0212,486.0212,484.6566,484.6764,13419.0
2023-08-22 10:00:00,490.38,492.73,490.25,492.33,8844.0,484.9236,487.2474,484.795,486.8519,8844.0
2023-08-22 10:05:00,492.31,493.25,491.93,491.94,6795.0,486.8321,487.7617,486.4564,486.4662,6795.0
2023-08-22 10:10:00,491.76,493.32,491.68,492.5,4132.0,486.2882,487.8309,486.2091,487.02,4132.0
2023-08-22 10:15:00,492.79,492.79,491.73,492.31,5706.0,487.3068,487.3068,486.2586,486.8321,5706.0
2023-08-22 10:20:00,492.19,493.06,491.5,491.6,4793.0,486.7135,487.5738,486.0311,486.13,4793.0
2023-08-22 10:25:00,491.49,491.92,491.07,491.69,4340.0,486.0212,486.4465,485.6059,486.219,4340.0
2023-08-22 10:30:00,491.16,491.16,489.35,489.41,3615.0,485.6949,485.6949,483.9051,483.9644,3615.0
2023-08-22 10:35:00,489.42,490.2,489.23,489.85,4601.0,483.9743,484.7456,483.7864,484.3995,4601.0
2023-08-22 10:40:00,490.21,490.21,489.07,489.28,4809.0,484.7555,484.7555,483.6282,483.8358,4809.0
2023-08-22 10:45:00,489.28,489.78,488.64,489.49,6441.0,483.8358,484.3303,483.203,484.0435,6441.0
2023-08-22 10:50:00,489.5,490.03,489.49,489.86,5558.0,484.0534,484.5775,484.0435,484.4094,5558.0
2023-08-22 10:55:00,490.06,491.41,489.8,491.41,3800.0,484.6072,485.9421,484.3501,485.9421,3800.0
2023-08-22 11:00:00,491.23,491.23,490.44,490.45,1400.0,485.7641,485.7641,484.9829,484.9928,1400.0
2023-08-22 11:05:00,490.53,490.79,489.95,490.45,3934.0,485.0719,485.329,484.4984,484.9928,3934.0
2023-08-22 11:10:00,490.43,491.49,490.26,490.43,3621.0,484.973,486.0212,484.8049,484.973,3621.0
2023-08-22 11:15:00,490.03,490.21,489.77,490.12,3000.0,484.5775,484.7555,484.3204,484.6665,3000.0
2023-08-22 11:20:00,489.89,490.46,489.87,489.95,5417.0,484.439,485.0027,484.4193,484.4984,5417.0
2023-08-22 11:25:00,490.05,490.28,489.59,489.86,5849.0,484.5973,484.8247,484.1424,484.4094,5849.0
2023-08-22 11:30:00,489.74,489.88,489.41,489.6,5615.0,484.2907,484.4292,483.9644,484.1523,5615.0
2023-08-22 11:35:00,489.7,489.7,488.72,488.85,5534.0,484.2512,484.2512,483.2821,483.4106,5534.0
2023-08-22 11:40:00,488.97,489.3,488.82,488.82,2666.0,483.5293,483.8556,483.381,483.381,2666.0
2023-08-22 11:45:00,488.81,489.17,488.78,489.17,2924.0,483.3711,483.7271,483.3414,483.7271,2924.0
2023-08-22 11:50:00,489.27,489.27,487.94,488.37,5394.0,483.8259,483.8259,482.5107,482.936,5394.0
2023-08-22 11:55:00,488.21,488.89,488.17,488.89,1120.0,482.7777,483.4502,482.7382,483.4502,1120.0
2023-08-22 12:00:00,488.87,488.87,488.11,488.15,2100.0,483.4304,483.4304,482.6789,482.7184,2100.0
2023-08-22 12:05:00,487.86,488.53,487.85,488.19,3600.0,482.4316,483.0942,482.4217,482.758,3600.0
2023-08-22 12:10:00,488.34,488.34,487.43,487.43,1100.0,482.9063,482.9063,482.0064,482.0064,1100.0
2023-08-22 12:15:00,487.48,487.83,487.25,487.83,2454.0,482.0559,482.402,481.8284,482.402,2454.0
2023-08-22 12:20:00,487.86,488.22,487.69,488.22,1000.0,482.4316,482.7876,482.2635,482.7876,1000.0
2023-08-22 12:25:00,488.12,488.9,487.95,488.9,1200.0,482.6887,483.4601,482.5206,483.4601,1200.0
2023-08-22 12:30:00,488.75,488.88,488.25,488.44,2954.0,483.3117,483.4403,482.8173,483.0052,2954.0
2023-08-22 12:35:00,488.36,489.34,488.35,489.23,1059.0,482.9261,483.8952,482.9162,483.7864,1059.0
2023-08-22 12:40:00,489.35,489.65,489.28,489.64,1500.0,483.9051,484.2017,483.8358,484.1918,1500.0
2023-08-22 12:45:00,489.48,490.01,489.41,490.01,1500.0,484.0336,484.5577,483.9644,484.5577,1500.0
2023-08-22 12:50:00,489.93,489.95,489.55,489.55,1945.0,484.4786,484.4984,484.1028,484.1028,1945.0
2023-08-22 12:55:00,489.69,490.03,489.25,489.25,2547.0,484.2413,484.5775,483.8062,483.8062,2547.0
2023-08-22 13:00:00,489.47,489.72,488.93,489.22,2246.0,484.0237,484.2709,483.4897,483.7765,2246.0
2023-08-22 13:05:00,489.04,489.53,489.01,489.51,1227.0,483.5985,484.0831,483.5688,484.0633,1227.0
2023-08-22 13:10:00,489.94,489.94,489.09,489.09,1925.0,484.4885,484.4885,483.648,483.648,1925.0
2023-08-22 13:15:00,488.88,488.89,488.2,488.53,2289.0,483.4403,483.4502,482.7679,483.0942,2289.0
2023-08-22 13:20:00,488.49,488.72,488.13,488.4,2300.0,483.0546,483.2821,482.6986,482.9656,2300.0
2023-08-22 13:25:00,488.34,488.93,488.34,488.57,3578.0,482.9063,483.4897,482.9063,483.1337,3578.0
2023-08-22 13:30:00,488.61,488.69,488.25,488.3,2124.0,483.1733,483.2524,482.8173,482.8667,2124.0
2023-08-22 13:35:00,488.25,488.25,487.62,487.85,5003.0,482.8173,482.8173,482.1943,482.4217,5003.0
2023-08-22 13:40:00,488.04,488.11,487.61,487.61,2685.0,482.6096,482.6789,482.1844,482.1844,2685.0
2023-08-22 13:45:00,487.59,487.74,487.45,487.62,2000.0,482.1646,482.313,482.0262,482.1943,2000.0
2023-08-22 13:50:00,487.64,487.64,487.27,487.5,2600.0,482.2141,482.2141,481.8482,482.0756,2600.0
2023-08-22 13:55:00,487.37,488.09,487.37,488.09,2900.0,481.9471,482.6591,481.9471,482.6591,2900.0
2023-08-22 14:00:00,487.86,488.31,487.58,488.11,2921.0,482.4316,482.8766,482.1548,482.6789,2921.0
2023-08-22 14:05:00,487.99,488.47,487.86,488.27,4903.0,482.5602,483.0348,482.4316,482.8371,4903.0
2023-08-22 14:10:00,488.26,488.26,487.39,487.77,3543.0,482.8272,482.8272,481.9669,482.3426,3543.0
2023-08-22 14:15:00,487.69,487.69,486.63,486.87,4494.0,482.2635,482.2635,481.2153,481.4527,4494.0
2023-08-22 14:20:00,486.66,487.27,486.6,487.12,4730.0,481.245,481.8482,481.1857,481.6999,4730.0
2023-08-22 14:25:00,487.33,488.33,487.22,488.2,5249.0,481.9075,482.8964,481.7988,482.7679,5249.0
2023-08-22 14:30:00,488.21,488.34,487.9,487.94,6700.0,482.7777,482.9063,482.4712,482.5107,6700.0
2023-08-22 14:35:00,488.0,488.13,487.54,487.96,5700.0,482.5701,482.6986,482.1152,482.5305,5700.0
2023-08-22 14:40:00,487.76,487.83,487.34,487.57,3701.0,482.3327,482.402,481.9174,482.1449,3701.0
2023-08-22 14:45:00,487.61,487.61,486.99,487.22,3215.0,482.1844,482.1844,481.5713,481.7988,3215.0
2023-08-22 14:50:00,487.31,487.58,487.14,487.2,3905.0,481.8878,482.1548,481.7196,481.779,3905.0
2023-08-22 14:55:00,487.29,488.08,487.16,488.08,3634.0,481.868,482.6492,481.7394,482.6492,3634.0
2023-08-22 15:00:00,488.04,488.77,487.88,488.23,4495.0,482.6096,483.3315,482.4514,482.7975,4495.0
2023-08-22 15:05:00,488.62,488.85,488.44,488.7,3738.0,483.1832,483.4106,483.0052,483.2623,3738.0
2023-08-22 15:10:00,488.84,489.5,488.84,489.29,6900.0,483.4007,484.0534,483.4007,483.8457,6900.0
2023-08-22 15:15:00,489.34,489.34,488.18,488.38,4453.0,483.8952,483.8952,482.7481,482.9459,4453.0
2023-08-22 15:20:00,488.38,488.38,487.36,487.75,6661.0,482.9459,482.9459,481.9372,482.3229,6661.0
2023-08-22 15:25:00,487.78,487.82,487.23,487.5,4800.0,482.3525,482.3921,481.8086,482.0756,4800.0
2023-08-22 15:30:00,487.73,487.73,487.0,487.42,8373.0,482.3031,482.3031,481.5812,481.9965,8373.0
2023-08-22 15:35:00,487.22,487.22,486.53,486.55,6059.0,481.7988,481.7988,481.1164,481.1362,6059.0
2023-08-22 15:40:00,486.63,486.65,486.09,486.24,8378.0,481.2153,481.2351,480.6813,480.8297,8378.0
2023-08-22 15:45:00,486.31,486.75,485.96,486.27,10799.0,480.8989,481.334,480.5528,480.8593,10799.0
2023-08-22 15:50:00,486.24,486.85,486.07,486.72,26620.0,480.8297,481.4329,480.6616,481.3043,26620.0
2023-08-22 15:55:00,487.13,488.08,487.03,487.91,49965.0,481.7098,482.6492,481.6109,482.4811,49965.0
2023-08-23 09:30:00,489.46,492.2,489.27,492.05,10725.0,484.0138,486.7233,483.8259,486.575,10725.0
2023-08-23 09:35:00,492.3,492.64,491.4,491.81,5139.0,486.8222,487.1585,485.9322,486.3377,5139.0
2023-08-23 09:40:00,491.83,492.19,489.92,489.93,5031.0,486.3575,486.7135,484.4687,484.4786,5031.0
2023-08-23 09:45:00,490.23,492.76,490.01,492.57,4242.0,484.7753,487.2771,484.5577,487.0892,4242.0
2023-08-23 09:50:00,492.63,493.89,492.57,493.89,3761.0,487.1486,488.3945,487.0892,488.3945,3761.0
2023-08-23 09:55:00,494.02,495.61,494.01,495.04,8397.0,488.5231,490.0954,488.5132,489.5317,8397.0
2023-08-23 10:00:00,494.29,496.35,494.24,495.18,5957.0,488.7901,490.8272,488.7406,489.6702,5957.0
2023-08-23 10:05:00,495.2,495.54,494.29,494.69,3203.0,489.69,490.0262,488.7901,489.1856,3203.0
2023-08-23 10:10:00,494.51,494.51,493.43,494.05,10234.0,489.0076,489.0076,487.9397,488.5528,10234.0
2023-08-23 10:15:00,494.37,495.1,494.37,494.98,4554.0,488.8692,489.5911,488.8692,489.4724,4554.0
2023-08-23 10:20:00,494.84,495.69,494.66,495.53,4509.0,489.334,490.1745,489.156,490.0163,4509.0
2023-08-23 10:25:00,495.69,496.14,495.04,495.04,19200.0,490.1745,490.6195,489.5317,489.5317,19200.0
2023-08-23 10:30:00,494.66,495.99,494.55,495.98,2300.0,489.156,490.4712,489.0472,490.4613,2300.0
2023-08-23 10:35:00,496.02,496.88,495.45,495.64,4758.0,490.5008,491.3513,489.9372,490.1251,4758.0
2023-08-23 10:40:00,495.83,496.64,495.53,496.64,3397.0,490.313,491.1139,490.0163,491.1139,3397.0
2023-08-23 10:45:00,496.97,497.36,496.83,497.11,3948.0,491.4403,491.8259,491.3018,491.5787,3948.0
2023-08-23 10:50:00,496.82,497.33,496.57,497.31,1700.0,491.2919,491.7963,491.0447,491.7765,1700.0
2023-08-23 10:55:00,497.75,498.12,497.03,497.09,3142.0,492.2116,492.5775,491.4996,491.5589,3142.0
2023-08-23 11:00:00,497.22,497.52,496.09,496.24,5508.0,491.6875,491.9842,490.5701,490.7184,5508.0
2023-08-23 11:05:00,496.24,496.35,495.84,495.9,1979.0,490.7184,490.8272,490.3228,490.3822,1979.0
2023-08-23 11:10:00,495.59,496.8,495.59,496.8,3912.0,490.0756,491.2722,490.0756,491.2722,3912.0
2023-08-23 11:15:00,496.8,496.98,495.97,496.22,3514.0,491.2722,491.4502,490.4514,490.6986,3514.0
2023-08-23 11:20:00,496.6,497.0,496.56,496.68,2700.0,491.0744,491.4699,491.0348,491.1535,2700.0
2023-08-23 11:25:00,496.7,497.04,496.42,496.42,3500.0,491.1733,491.5095,490.8964,490.8964,3500.0
2023-08-23 11:30:00,496.43,496.59,495.94,496.16,4893.0,490.9063,491.0645,490.4217,490.6393,4893.0
2023-08-23 11:35:00,496.14,496.66,495.55,495.58,3804.0,490.6195,491.1337,490.0361,490.0657,3804.0
2023-08-23 11:40:00,495.58,495.58,494.47,494.56,4951.0,490.0657,490.0657,488.9681,489.0571,4951.0
2023-08-23 11:45:00,494.23,495.92,494.05,495.09,4900.0,488.7308,490.402,488.5528,489.5812,4900.0
2023-08-23 11:50:00,495.27,495.9,495.27,495.9,2503.0,489.7592,490.3822,489.7592,490.3822,2503.0
2023-08-23 11:55:00,495.74,496.48,495.68,496.27,2550.0,490.224,490.9557,490.1646,490.7481,2550.0
2023-08-23 12:00:00,496.25,496.27,495.86,496.15,3545.0,490.7283,490.7481,490.3426,490.6294,3545.0
2023-08-23 12:05:00,496.27,496.27,495.54,495.86,9459.0,490.7481,490.7481,490.0262,490.3426,9459.0
2023-08-23 12:10:00,495.99,496.52,495.91,496.33,4010.0,490.4712,490.9953,490.3921,490.8074,4010.0
2023-08-23 12:15:00,496.18,496.52,496.0,496.52,5753.0,490.6591,490.9953,490.4811,490.9953,5753.0
2023-08-23 12:20:00,496.54,496.95,496.54,496.93,3521.0,491.0151,491.4205,491.0151,491.4007,3521.0
2023-08-23 12:25:00,496.96,497.44,496.7,496.98,16750.0,491.4304,491.905,491.1733,491.4502,16750.0
2023-08-23 12:30:00,496.99,498.35,496.93,498.33,33288.0,491.46,492.8049,491.4007,492.7851,33288.0
2023-08-23 12:35:00,498.43,499.15,498.43,499.15,1700.0,492.884,493.596,492.884,493.596,1700.0
2023-08-23 12:40:00,499.11,499.13,498.38,498.87,6596.0,493.5565,493.5762,492.8346,493.3191,6596.0
2023-08-23 12:45:00,498.89,499.45,498.87,499.36,3244.0,493.3389,493.8927,493.3191,493.8037,3244.0
2023-08-23 12:50:00,499.21,499.61,498.99,499.61,11657.0,493.6553,494.0509,493.4378,494.0509,11657.0
2023-08-23 12:55:00,499.32,499.54,498.98,499.42,9364.0,493.7641,493.9817,493.4279,493.863,9364.0
2023-08-23 13:00:00,499.42,499.72,498.98,499.67,6185.0,493.863,494.1597,493.4279,494.1102,6185.0
2023-08-23 13:05:00,499.62,500.08,499.6,500.08,2927.0,494.0608,494.5157,494.041,494.5157,2927.0
2023-08-23 13:10:00,500.03,500.25,499.67,500.24,10214.0,494.4662,494.6838,494.1102,494.6739,10214.0
2023-08-23 13:15:00,500.37,500.55,500.1,500.36,5083.0,494.8024,494.9804,494.5354,494.7926,5083.0
2023-08-23 13:20:00,500.41,500.84,500.01,500.68,8139.0,494.842,495.2672,494.4464,495.109,8139.0
2023-08-23 13:25:00,500.68,500.68,500.22,500.29,3511.0,495.109,495.109,494.6541,494.7233,3511.0
2023-08-23 13:30:00,500.54,500.7,500.26,500.31,5446.0,494.9705,495.1288,494.6937,494.7431,5446.0
2023-08-23 13:35:00,500.28,500.44,500.19,500.28,2200.0,494.7134,494.8717,494.6244,494.7134,2200.0
2023-08-23 13:40:00,500.37,500.73,500.36,500.51,2033.0,494.8024,495.1584,494.7926,494.9409,2033.0
2023-08-23 13:45:00,500.51,500.89,500.5,500.85,2591.0,494.9409,495.3167,494.931,495.2771,2591.0
2023-08-23 13:50:00,500.84,501.44,500.68,501.23,3808.0,495.2672,495.8605,495.109,495.6529,3808.0
2023-08-23 13:55:00,500.94,501.62,500.89,501.22,4715.0,495.3661,496.0385,495.3167,495.643,4715.0
2023-08-23 14:00:00,501.11,501.5,500.89,501.5,2600.0,495.5342,495.9199,495.3167,495.9199,2600.0
2023-08-23 14:05:00,501.4,501.49,501.0,501.27,4953.0,495.821,495.91,495.4254,495.6924,4953.0
2023-08-23 14:10:00,501.2,501.45,501.01,501.1,4426.0,495.6232,495.8704,495.4353,495.5243,4426.0
2023-08-23 14:15:00,501.28,501.28,500.32,500.62,6493.0,495.7023,495.7023,494.753,495.0497,6493.0
2023-08-23 14:20:00,500.61,501.3,500.6,501.3,11507.0,495.0398,495.7221,495.0299,495.7221,11507.0
2023-08-23 14:25:00,501.3,501.6,500.98,501.45,9524.0,495.7221,496.0188,495.4057,495.8704,9524.0
2023-08-23 14:30:00,501.45,502.01,501.32,501.37,8421.0,495.8704,496.4242,495.7419,495.7913,8421.0
2023-08-23 14:35:00,501.2,501.79,501.09,501.6,6542.0,495.6232,496.2066,495.5144,496.0188,6542.0
2023-08-23 14:40:00,501.8,501.82,501.05,501.42,6145.0,496.2165,496.2363,495.4749,495.8408,6145.0
2023-08-23 14:45:00,501.55,502.22,501.43,501.87,4954.0,495.9693,496.6319,495.8506,496.2857,4954.0
2023-08-23 14:50:00,501.92,502.37,501.81,502.2,6681.0,496.3352,496.7802,496.2264,496.6121,6681.0
2023-08-23 14:55:00,502.19,502.37,501.94,501.96,6484.0,496.6022,496.7802,496.355,496.3747,6484.0
2023-08-23 15:00:00,502.08,502.15,501.29,502.15,4850.0,496.4934,496.5626,495.7122,496.5626,4850.0
2023-08-23 15:05:00,502.04,502.95,502.02,502.54,10225.0,496.4539,497.3537,496.4341,496.9483,10225.0
2023-08-23 15:10:00,502.62,502.84,502.31,502.51,7140.0,497.0274,497.245,496.7209,496.9186,7140.0
2023-08-23 15:15:00,502.54,502.95,502.53,502.75,9615.0,496.9483,497.3537,496.9384,497.156,9615.0
2023-08-23 15:20:00,502.77,502.85,502.25,502.85,12452.0,497.1757,497.2548,496.6615,497.2548,12452.0
2023-08-23 15:25:00,502.85,503.12,502.5,502.98,9436.0,497.2548,497.5218,496.9087,497.3834,9436.0
2023-08-23 15:30:00,503.0,503.02,502.44,502.51,15218.0,497.4032,497.423,496.8494,496.9186,15218.0
2023-08-23 15:35:00,502.39,502.46,500.97,501.1,20677.0,496.8,496.8692,495.3958,495.5243,20677.0
2023-08-23 15:40:00,501.1,502.27,500.9,501.95,34536.0,495.5243,496.6813,495.3265,496.3649,34536.0
2023-08-23 15:45:00,501.89,502.04,501.5,501.93,21221.0,496.3055,496.4539,495.9199,496.3451,21221.0
2023-08-23 15:50:00,501.8,502.22,500.75,500.76,52375.0,496.2165,496.6319,495.1782,495.1881,52375.0
2023-08-23 15:55:00,500.79,501.0,500.29,500.76,84811.0,495.2178,495.4254,494.7233,495.1881,84811.0
2023-08-24 09:30:00,504.42,508.55,504.42,506.7,24060.0,498.8074,502.8914,498.8074,501.062,24060.0
2023-08-24 09:35:00,506.84,506.84,503.5,504.11,10886.0,501.2004,501.2004,497.8976,498.5008,10886.0
2023-08-24 09:40:00,503.79,504.72,503.32,504.08,13219.0,498.1844,499.104,497.7196,498.4712,13219.0
2023-08-24 09:45:00,504.07,504.1,501.16,501.87,14023.0,498.4613,498.4909,495.5836,496.2857,14023.0
2023-08-24 09:50:00,501.87,503.49,500.99,502.83,24389.0,496.2857,497.8877,495.4155,497.2351,24389.0
2023-08-24 09:55:00,503.34,504.09,502.67,503.57,13366.0,497.7394,498.481,497.0768,497.9668,13366.0
2023-08-24 10:00:00,503.57,504.28,500.66,500.86,24856.0,497.9668,498.6689,495.0892,495.287,24856.0
2023-08-24 10:05:00,500.85,500.85,497.96,498.74,6048.0,495.2771,495.2771,492.4193,493.1906,6048.0
2023-08-24 10:10:00,498.74,499.81,498.51,499.1,20975.0,493.1906,494.2487,492.9631,493.5466,20975.0
2023-08-24 10:15:00,498.85,499.43,498.65,499.21,13231.0,493.2994,493.8729,493.1016,493.6553,13231.0
2023-08-24 10:20:00,499.18,500.48,499.17,499.68,19091.0,493.6257,494.9112,493.6158,494.1201,19091.0
2023-08-24 10:25:00,499.72,500.02,497.97,497.97,10630.0,494.1597,494.4563,492.4291,492.4291,10630.0
2023-08-24 10:30:00,498.04,498.79,497.81,498.79,18040.0,492.4984,493.24,492.2709,493.24,18040.0
2023-08-24 10:35:00,498.99,499.93,498.61,499.75,5988.0,493.4378,494.3673,493.062,494.1893,5988.0
2023-08-24 10:40:00,500.0,500.03,498.91,499.02,13890.0,494.4366,494.4662,493.3587,493.4675,13890.0
2023-08-24 10:45:00,498.96,498.96,497.25,497.75,6939.0,493.4081,493.4081,491.7172,492.2116,6939.0
2023-08-24 10:50:00,497.76,498.53,497.42,498.53,6750.0,492.2215,492.9829,491.8853,492.9829,6750.0
2023-08-24 10:55:00,498.67,499.3,498.6,498.94,8720.0,493.1214,493.7443,493.0521,493.3884,8720.0
2023-08-24 11:00:00,498.78,499.21,498.24,499.06,25598.0,493.2301,493.6553,492.6961,493.507,25598.0
2023-08-24 11:05:00,498.9,499.15,497.34,498.25,16641.0,493.3488,493.596,491.8062,492.706,16641.0
2023-08-24 11:10:00,498.04,498.63,496.45,497.77,12675.0,492.4984,493.0818,490.9261,492.2314,12675.0
2023-08-24 11:15:00,497.56,498.26,497.22,497.7,6793.0,492.0237,492.7159,491.6875,492.1621,6793.0
2023-08-24 11:20:00,497.7,498.93,497.69,498.93,6517.0,492.1621,493.3785,492.1523,493.3785,6517.0
2023-08-24 11:25:00,498.71,498.84,497.98,498.76,8125.0,493.1609,493.2895,492.439,493.2104,8125.0
2023-08-24 11:30:00,498.52,499.4,498.27,498.77,15799.0,492.973,493.8432,492.7258,493.2202,15799.0
2023-08-24 11:35:00,498.76,499.14,498.46,498.93,16313.0,493.2104,493.5861,492.9137,493.3785,16313.0
2023-08-24 11:40:00,498.82,499.1,498.58,498.95,28605.0,493.2697,493.5466,493.0324,493.3982,28605.0
2023-08-24 11:45:00,498.95,499.19,498.17,498.68,22981.0,493.3982,493.6356,492.6269,493.1312,22981.0
2023-08-24 11:50:00,498.68,498.86,496.57,497.15,15613.0,493.1312,493.3092,491.0447,491.6183,15613.0
2023-08-24 11:55:00,497.26,497.4,497.07,497.15,9058.0,491.727,491.8655,491.5392,491.6183,9058.0
2023-08-24 12:00:00,497.15,498.11,497.07,497.73,10880.0,491.6183,492.5676,491.5392,492.1918,10880.0
2023-08-24 12:05:00,497.87,498.57,497.83,498.49,4819.0,492.3303,493.0225,492.2907,492.9434,4819.0
2023-08-24 12:10:00,498.38,499.48,498.37,499.48,9109.0,492.8346,493.9223,492.8247,493.9223,9109.0
2023-08-24 12:15:00,499.44,499.69,499.3,499.45,11371.0,493.8828,494.13,493.7443,493.8927,11371.0
2023-08-24 12:20:00,499.45,499.56,499.27,499.52,2813.0,493.8927,494.0015,493.7147,493.9619,2813.0
2023-08-24 12:25:00,499.65,499.8,499.18,499.49,6238.0,494.0905,494.2388,493.6257,493.9322,6238.0
2023-08-24 12:30:00,499.41,499.86,499.27,499.61,8698.0,493.8531,494.2981,493.7147,494.0509,8698.0
2023-08-24 12:35:00,499.64,500.39,499.64,499.81,3500.0,494.0806,494.8222,494.0806,494.2487,3500.0
2023-08-24 12:40:00,499.84,500.18,499.21,499.32,3400.0,494.2783,494.6146,493.6553,493.7641,3400.0
2023-08-24 12:45:00,499.34,499.75,499.24,499.41,6886.0,493.7839,494.1893,493.685,493.8531,6886.0
2023-08-24 12:50:00,499.26,499.57,498.6,498.6,15229.0,493.7048,494.0113,493.0521,493.0521,15229.0
2023-08-24 12:55:00,498.7,498.84,498.34,498.46,7550.0,493.151,493.2895,492.795,492.9137,7550.0
2023-08-24 13:00:00,498.59,498.74,498.37,498.69,9853.0,493.0422,493.1906,492.8247,493.1411,9853.0
2023-08-24 13:05:00,498.67,498.97,498.45,498.86,7924.0,493.1214,493.418,492.9038,493.3092,7924.0
2023-08-24 13:10:00,498.85,498.97,498.75,498.94,5289.0,493.2994,493.418,493.2005,493.3884,5289.0
2023-08-24 13:15:00,498.88,499.21,498.75,499.12,10049.0,493.329,493.6553,493.2005,493.5663,10049.0
2023-08-24 13:20:00,499.15,499.15,498.75,498.91,3400.0,493.596,493.596,493.2005,493.3587,3400.0
2023-08-24 13:25:00,498.8,498.85,498.55,498.79,8311.0,493.2499,493.2994,493.0027,493.24,8311.0
2023-08-24 13:30:00,498.79,499.12,498.66,499.01,4870.0,493.24,493.5663,493.1115,493.4576,4870.0
2023-08-24 13:35:00,498.93,499.16,498.9,499.1,6951.0,493.3785,493.6059,493.3488,493.5466,6951.0
2023-08-24 13:40:00,499.13,499.17,498.9,498.9,15144.0,493.5762,493.6158,493.3488,493.3488,15144.0
2023-08-24 13:45:00,499.01,499.63,498.95,499.3,7456.0,493.4576,494.0707,493.3982,493.7443,7456.0
2023-08-24 13:50:00,499.3,499.34,498.97,499.06,5171.0,493.7443,493.7839,493.418,493.507,5171.0
2023-08-24 13:55:00,498.85,498.86,498.38,498.75,3155.0,493.2994,493.3092,492.8346,493.2005,3155.0
2023-08-24 14:00:00,498.99,499.64,498.99,499.45,8285.0,493.4378,494.0806,493.4378,493.8927,8285.0
2023-08-24 14:05:00,499.42,500.08,499.25,500.08,9033.0,493.863,494.5157,493.6949,494.5157,9033.0
2023-08-24 14:10:00,500.06,500.46,499.54,500.23,5965.0,494.4959,494.8914,493.9817,494.664,5965.0
2023-08-24 14:15:00,500.06,500.31,499.85,499.87,6291.0,494.4959,494.7431,494.2882,494.308,6291.0
2023-08-24 14:20:00,499.86,500.4,499.86,500.31,3662.0,494.2981,494.8321,494.2981,494.7431,3662.0
2023-08-24 14:25:00,500.07,500.41,500.0,500.41,4975.0,494.5058,494.842,494.4366,494.842,4975.0
2023-08-24 14:30:00,500.28,501.1,500.28,500.89,10249.0,494.7134,495.5243,494.7134,495.3167,10249.0
2023-08-24 14:35:00,500.88,500.88,499.85,500.0,8703.0,495.3068,495.3068,494.2882,494.4366,8703.0
2023-08-24 14:40:00,499.85,500.06,499.37,499.43,6521.0,494.2882,494.4959,493.8136,493.8729,6521.0
2023-08-24 14:45:00,499.4,499.78,499.26,499.48,6197.0,493.8432,494.219,493.7048,493.9223,6197.0
2023-08-24 14:50:00,499.58,499.81,499.47,499.63,10139.0,494.0212,494.2487,493.9125,494.0707,10139.0
2023-08-24 14:55:00,499.66,500.32,499.49,499.7,12630.0,494.1003,494.753,493.9322,494.1399,12630.0
2023-08-24 15:00:00,499.62,500.24,499.53,500.23,15970.0,494.0608,494.6739,493.9718,494.664,15970.0
2023-08-24 15:05:00,500.15,500.95,499.8,500.13,15503.0,494.5849,495.376,494.2388,494.5651,15503.0
2023-08-24 15:10:00,500.09,500.61,499.93,500.21,15000.0,494.5256,495.0398,494.3673,494.6442,15000.0
2023-08-24 15:15:00,500.21,500.39,500.04,500.36,10584.0,494.6442,494.8222,494.4761,494.7926,10584.0
2023-08-24 15:20:00,500.4,500.65,500.11,500.39,13367.0,494.8321,495.0793,494.5453,494.8222,13367.0
2023-08-24 15:25:00,500.47,500.47,499.25,499.36,18462.0,494.9013,494.9013,493.6949,493.8037,18462.0
2023-08-24 15:30:00,499.43,499.79,499.26,499.63,12730.0,493.8729,494.2289,493.7048,494.0707,12730.0
2023-08-24 15:35:00,499.52,499.52,499.0,499.05,25550.0,493.9619,493.9619,493.4477,493.4971,25550.0
2023-08-24 15:40:00,499.05,499.2,497.24,497.75,22925.0,493.4971,493.6455,491.7073,492.2116,22925.0
2023-08-24 15:45:00,497.64,498.13,497.64,497.89,45865.0,492.1028,492.5874,492.1028,492.35,45865.0
2023-08-24 15:50:00,498.0,499.58,498.0,499.57,29548.0,492.4588,494.0212,492.4588,494.0113,29548.0
2023-08-24 15:55:00,499.59,499.66,498.01,498.05,79567.0,494.0311,494.1003,492.4687,492.5083,79567.0
2023-08-25 09:30:00,494.24,507.92,494.24,507.92,56646.0,488.7406,502.2684,488.7406,502.2684,56646.0
2023-08-25 09:35:00,507.9,507.9,502.16,503.25,25549.0,502.2487,502.2487,496.5725,497.6504,25549.0
2023-08-25 09:40:00,504.5,507.2,504.5,505.71,17448.0,498.8865,501.5564,498.8865,500.083,17448.0
2023-08-25 09:45:00,505.71,507.04,503.71,505.15,20425.0,500.083,501.3982,498.1053,499.5293,20425.0
2023-08-25 09:50:00,505.0,506.25,504.41,505.61,12955.0,499.3809,500.617,498.7975,499.9841,12955.0
2023-08-25 09:55:00,505.77,507.18,504.8,507.18,17749.0,500.1424,501.5367,499.1831,501.5367,17749.0
2023-08-25 10:00:00,507.58,511.4,506.26,509.67,26429.0,501.9322,505.7097,500.6269,503.999,26429.0
2023-08-25 10:05:00,509.17,511.33,509.17,509.74,22944.0,503.5045,505.6405,503.5045,504.0682,22944.0
2023-08-25 10:10:00,510.14,512.2,509.63,511.66,18341.0,504.4637,506.5008,503.9594,505.9668,18341.0
2023-08-25 10:15:00,511.21,514.64,511.21,511.46,15165.0,505.5218,508.9137,505.5218,505.769,15165.0
2023-08-25 10:20:00,511.99,512.18,509.96,509.99,14111.0,506.2931,506.481,504.2857,504.3154,14111.0
2023-08-25 10:25:00,510.12,510.53,508.29,510.3,9541.0,504.444,504.8494,502.6343,504.6219,9541.0
2023-08-25 10:30:00,510.29,510.32,508.68,509.16,16008.0,504.6121,504.6417,503.02,503.4946,16008.0
2023-08-25 10:35:00,508.85,509.9,507.34,508.28,18294.0,503.1881,504.2264,501.6949,502.6244,18294.0
2023-08-25 10:40:00,508.64,509.41,507.27,507.65,7485.0,502.9804,503.7419,501.6257,502.0014,7485.0
2023-08-25 10:45:00,507.42,507.44,504.02,504.08,14672.0,501.774,501.7938,498.4118,498.4712,14672.0
2023-08-25 10:50:00,503.86,504.51,500.85,500.97,41896.0,498.2536,498.8964,495.2771,495.3958,41896.0
2023-08-25 10:55:00,500.63,502.87,499.03,499.84,32817.0,495.0595,497.2746,493.4773,494.2783,32817.0
2023-08-25 11:00:00,499.77,502.13,499.13,502.13,12524.0,494.2091,496.5429,493.5762,496.5429,12524.0
2023-08-25 11:05:00,501.85,504.5,501.63,504.38,12358.0,496.266,498.8865,496.0484,498.7678,12358.0
2023-08-25 11:10:00,504.09,505.34,503.5,504.8,8816.0,498.481,499.7171,497.8976,499.1831,8816.0
2023-08-25 11:15:00,504.73,504.74,502.13,504.0,8143.0,499.1139,499.1238,496.5429,498.392,8143.0
2023-08-25 11:20:00,503.67,504.8,503.66,504.74,4271.0,498.0657,499.1831,498.0558,499.1238,4271.0
2023-08-25 11:25:00,505.01,506.5,504.47,506.46,9039.0,499.3908,500.8642,498.8568,500.8247,9039.0
2023-08-25 11:30:00,506.29,507.41,505.22,507.41,5840.0,500.6566,501.7641,499.5985,501.7641,5840.0
2023-08-25 11:35:00,507.53,509.38,507.53,509.38,8758.0,501.8828,503.7122,501.8828,503.7122,8758.0
2023-08-25 11:40:00,508.87,509.36,508.23,509.36,9412.0,503.2079,503.6924,502.575,503.6924,9412.0
2023-08-25 11:45:00,509.59,509.6,508.05,509.22,8749.0,503.9198,503.9297,502.397,503.554,8749.0
2023-08-25 11:50:00,509.27,510.68,509.0,510.61,11998.0,503.6034,504.9977,503.3364,504.9285,11998.0
2023-08-25 11:55:00,510.42,510.68,509.17,509.47,14263.0,504.7406,504.9977,503.5045,503.8012,14263.0
2023-08-25 12:00:00,509.39,511.62,509.29,511.49,11918.0,503.7221,505.9273,503.6232,505.7987,11918.0
2023-08-25 12:05:00,511.71,512.07,510.72,511.49,13834.0,506.0163,506.3723,505.0373,505.7987,13834.0
2023-08-25 12:10:00,511.75,513.43,511.13,513.33,12942.0,506.0558,507.7171,505.4427,507.6182,12942.0
2023-08-25 12:15:00,513.51,513.65,512.3,513.05,12335.0,507.7962,507.9347,506.5997,507.3414,12335.0
2023-08-25 12:20:00,512.99,513.74,512.64,513.48,15102.0,507.282,508.0237,506.9359,507.7666,15102.0
2023-08-25 12:25:00,513.45,513.79,512.94,513.69,11078.0,507.7369,508.0731,507.2326,507.9742,11078.0
2023-08-25 12:30:00,513.79,513.81,513.33,513.65,11528.0,508.0731,508.0929,507.6182,507.9347,11528.0
2023-08-25 12:35:00,513.84,514.66,513.2,514.66,14888.0,508.1226,508.9334,507.4897,508.9334,14888.0
2023-08-25 12:40:00,514.53,515.7,514.19,514.81,17394.0,508.8049,509.9619,508.4687,509.0818,17394.0
2023-08-25 12:45:00,514.86,515.61,514.28,514.73,11525.0,509.1312,509.8729,508.5577,509.0027,11525.0
2023-08-25 12:50:00,514.73,515.6,514.73,514.88,16730.0,509.0027,509.863,509.0027,509.151,16730.0
2023-08-25 12:55:00,515.26,516.52,514.86,516.31,15061.0,509.5268,510.7727,509.1312,510.5651,15061.0
2023-08-25 13:00:00,516.34,517.15,516.21,516.77,8281.0,510.5947,511.3957,510.4662,511.02,8281.0
2023-08-25 13:05:00,516.18,516.73,515.4,516.01,8738.0,510.4365,510.9804,509.6652,510.2684,8738.0
2023-08-25 13:10:00,515.84,516.21,515.13,516.09,9003.0,510.1003,510.4662,509.3982,510.3475,9003.0
2023-08-25 13:15:00,516.29,516.29,514.89,515.5,17909.0,510.5453,510.5453,509.1609,509.7641,17909.0
2023-08-25 13:20:00,515.7,515.77,514.91,515.19,20414.0,509.9619,510.0311,509.1807,509.4575,20414.0
2023-08-25 13:25:00,515.33,515.43,512.82,512.87,14148.0,509.596,509.6949,507.1139,507.1634,14148.0
2023-08-25 13:30:00,512.83,514.05,512.79,514.05,7388.0,507.1238,508.3302,507.0842,508.3302,7388.0
2023-08-25 13:35:00,514.26,514.26,513.26,513.28,5440.0,508.5379,508.5379,507.549,507.5688,5440.0
2023-08-25 13:40:00,513.47,514.04,513.4,514.0,11185.0,507.7567,508.3203,507.6875,508.2808,11185.0
2023-08-25 13:45:00,513.86,513.86,513.1,513.63,4112.0,508.1423,508.1423,507.3908,507.9149,4112.0
2023-08-25 13:50:00,513.54,516.1,513.43,515.81,13424.0,507.8259,510.3574,507.7171,510.0706,13424.0
2023-08-25 13:55:00,515.59,515.59,513.06,513.78,6251.0,509.8531,509.8531,507.3512,508.0632,6251.0
2023-08-25 14:00:00,513.43,513.78,513.12,513.12,4648.0,507.7171,508.0632,507.4106,507.4106,4648.0
2023-08-25 14:05:00,513.4,514.97,513.4,514.96,3471.0,507.6875,509.24,507.6875,509.2301,3471.0
2023-08-25 14:10:00,514.92,516.76,514.92,516.73,11138.0,509.1905,511.0101,509.1905,510.9804,11138.0
2023-08-25 14:15:00,517.03,517.81,515.96,517.14,30417.0,511.2771,512.0484,510.219,511.3858,30417.0
2023-08-25 14:20:00,517.14,518.65,517.14,518.09,14656.0,511.3858,512.879,511.3858,512.3253,14656.0
2023-08-25 14:25:00,518.17,518.43,517.98,518.22,6072.0,512.4044,512.6615,512.2165,512.4538,6072.0
2023-08-25 14:30:00,518.45,519.51,518.06,519.51,9057.0,512.6813,513.7295,512.2956,513.7295,9057.0
2023-08-25 14:35:00,519.56,519.56,518.22,518.25,4647.0,513.7789,513.7789,512.4538,512.4835,4647.0
2023-08-25 14:40:00,518.41,519.47,518.39,519.3,10858.0,512.6417,513.6899,512.6219,513.5218,10858.0
2023-08-25 14:45:00,519.28,520.1,519.11,520.03,11265.0,513.502,514.3129,513.3339,514.2437,11265.0
2023-08-25 14:50:00,520.15,520.59,519.75,520.42,7433.0,514.3624,514.7975,513.9668,514.6293,7433.0
2023-08-25 14:55:00,520.67,520.86,520.1,520.22,4817.0,514.8766,515.0644,514.3129,514.4316,4817.0
2023-08-25 15:00:00,520.23,521.16,519.62,520.11,9694.0,514.4415,515.3611,513.8382,514.3228,9694.0
2023-08-25 15:05:00,519.95,520.99,519.61,520.85,11359.0,514.1646,515.193,513.8284,515.0546,11359.0
2023-08-25 15:10:00,520.91,521.0,520.39,520.83,13749.0,515.1139,515.2029,514.5997,515.0348,13749.0
2023-08-25 15:15:00,520.73,521.07,520.53,520.9,9947.0,514.9359,515.2721,514.7381,515.104,9947.0
2023-08-25 15:20:00,520.94,521.63,520.93,521.53,7978.0,515.1436,515.8259,515.1337,515.727,7978.0
2023-08-25 15:25:00,521.5,521.82,520.9,521.07,14603.0,515.6973,516.0138,515.104,515.2721,14603.0
2023-08-25 15:30:00,520.94,521.63,520.48,520.59,21042.0,515.1436,515.8259,514.6887,514.7975,21042.0
2023-08-25 15:35:00,520.59,520.89,519.52,519.74,26090.0,514.7975,515.0941,513.7394,513.9569,26090.0
2023-08-25 15:40:00,519.63,520.86,519.46,520.75,22576.0,513.8481,515.0644,513.68,514.9557,22576.0
2023-08-25 15:45:00,520.86,521.06,519.57,519.57,23162.0,515.0644,515.2622,513.7888,513.7888,23162.0
2023-08-25 15:50:00,519.49,519.93,518.34,519.16,43621.0,513.7097,514.1448,512.5725,513.3834,43621.0
2023-08-25 15:55:00,519.13,520.2,518.56,518.73,92430.0,513.3537,514.4118,512.79,512.9582,92430.0
2023-08-28 09:30:00,519.05,521.28,517.23,519.64,48282.0,513.2746,515.4798,511.4748,513.858,48282.0
2023-08-28 09:35:00,519.99,521.5,519.32,520.02,11301.0,514.2041,515.6973,513.5416,514.2338,11301.0
2023-08-28 09:40:00,519.71,520.42,517.89,518.73,19637.0,513.9272,514.6293,512.1275,512.9582,19637.0
2023-08-28 09:45:00,518.74,518.74,516.3,516.73,7624.0,512.968,512.968,510.5552,510.9804,7624.0
2023-08-28 09:50:00,516.91,517.0,513.83,514.62,16693.0,511.1584,511.2474,508.1127,508.8939,16693.0
2023-08-28 09:55:00,515.08,517.76,514.84,517.75,13383.0,509.3488,511.9989,509.1114,511.9891,13383.0
2023-08-28 10:00:00,517.54,518.56,516.31,517.66,8483.0,511.7814,512.79,510.5651,511.9001,8483.0
2023-08-28 10:05:00,518.04,518.04,516.45,517.5,7687.0,512.2758,512.2758,510.7035,511.7418,7687.0
2023-08-28 10:10:00,517.52,518.69,517.15,518.61,7641.0,511.7616,512.9186,511.3957,512.8395,7641.0
2023-08-28 10:15:00,518.89,520.4,518.71,518.99,7215.0,513.1164,514.6096,512.9384,513.2153,7215.0
2023-08-28 10:20:00,519.06,520.81,518.8,520.81,6091.0,513.2845,515.015,513.0274,515.015,6091.0
2023-08-28 10:25:00,520.96,522.0,520.62,522.0,5997.0,515.1633,516.1918,514.8271,516.1918,5997.0
2023-08-28 10:30:00,522.13,522.64,521.25,522.14,12355.0,516.3203,516.8246,515.4501,516.3302,12355.0
2023-08-28 10:35:00,522.19,522.68,521.41,521.42,6146.0,516.3797,516.8642,515.6083,515.6182,6146.0
2023-08-28 10:40:00,521.12,521.5,520.71,521.28,4974.0,515.3216,515.6973,514.9161,515.4798,4974.0
2023-08-28 10:45:00,521.19,521.81,520.73,521.03,6282.0,515.3908,516.0039,514.9359,515.2326,6282.0
2023-08-28 10:50:00,520.79,521.47,520.23,521.21,7171.0,514.9952,515.6677,514.4415,515.4106,7171.0
2023-08-28 10:55:00,521.28,522.11,520.94,521.9,6349.0,515.4798,516.3005,515.1436,516.0929,6349.0
2023-08-28 11:00:00,522.26,522.26,520.52,520.77,14909.0,516.4489,516.4489,514.7282,514.9755,14909.0
2023-08-28 11:05:00,520.84,520.84,519.85,520.51,10631.0,515.0447,515.0447,514.0657,514.7183,10631.0
2023-08-28 11:10:00,520.63,520.7,519.54,519.99,9373.0,514.837,514.9062,513.7591,514.2041,9373.0
2023-08-28 11:15:00,519.94,520.02,518.66,519.16,6226.0,514.1547,514.2338,512.8889,513.3834,6226.0
2023-08-28 11:20:00,519.43,520.02,519.21,520.01,3946.0,513.6504,514.2338,513.4328,514.2239,3946.0
2023-08-28 11:25:00,520.02,520.32,519.24,519.75,8650.0,514.2338,514.5305,513.4625,513.9668,8650.0
2023-08-28 11:30:00,519.83,520.14,519.6,519.94,5818.0,514.0459,514.3525,513.8185,514.1547,5818.0
2023-08-28 11:35:00,520.14,520.69,519.61,520.34,16916.0,514.3525,514.8963,513.8284,514.5502,16916.0
2023-08-28 11:40:00,520.34,520.5,518.38,519.0,6616.0,514.5502,514.7085,512.612,513.2251,6616.0
2023-08-28 11:45:00,518.72,519.82,518.71,519.09,5888.0,512.9483,514.036,512.9384,513.3141,5888.0
2023-08-28 11:50:00,518.93,519.47,518.32,519.36,4099.0,513.1559,513.6899,512.5527,513.5811,4099.0
2023-08-28 11:55:00,519.23,519.77,519.01,519.03,6321.0,513.4526,513.9866,513.235,513.2548,6321.0
2023-08-28 12:00:00,519.24,519.29,518.4,519.15,25422.0,513.4625,513.5119,512.6318,513.3735,25422.0
2023-08-28 12:05:00,519.18,519.18,517.91,518.13,3242.0,513.4031,513.4031,512.1473,512.3648,3242.0
2023-08-28 12:10:00,518.14,518.14,517.24,517.97,3232.0,512.3747,512.3747,511.4847,512.2066,3232.0
2023-08-28 12:15:00,518.0,518.49,517.88,517.96,8493.0,512.2363,512.7208,512.1176,512.1967,8493.0
2023-08-28 12:20:00,517.9,518.72,517.77,518.65,4874.0,512.1374,512.9483,512.0088,512.879,4874.0
2023-08-28 12:25:00,518.37,518.84,518.33,518.58,3138.0,512.6022,513.0669,512.5626,512.8098,3138.0
2023-08-28 12:30:00,518.7,519.77,518.45,519.7,6856.0,512.9285,513.9866,512.6813,513.9174,6856.0
2023-08-28 12:35:00,519.79,520.73,519.79,520.5,8183.0,514.0064,514.9359,514.0064,514.7085,8183.0
2023-08-28 12:40:00,520.51,520.81,520.09,520.46,4438.0,514.7183,515.015,514.303,514.6689,4438.0
2023-08-28 12:45:00,520.18,520.19,519.65,519.88,4460.0,514.392,514.4019,513.8679,514.0954,4460.0
2023-08-28 12:50:00,519.96,520.88,519.85,520.21,5053.0,514.1745,515.0842,514.0657,514.4217,5053.0
2023-08-28 12:55:00,520.33,521.3,520.17,521.26,7590.0,514.5403,515.4996,514.3821,515.46,7590.0
2023-08-28 13:00:00,521.56,522.11,521.12,521.69,6065.0,515.7567,516.3005,515.3216,515.8852,6065.0
2023-08-28 13:05:00,522.2,522.49,521.93,522.08,2845.0,516.3895,516.6763,516.1225,516.2709,2845.0
2023-08-28 13:10:00,522.03,522.14,521.76,521.86,3562.0,516.2214,516.3302,515.9544,516.0533,3562.0
2023-08-28 13:15:00,521.85,522.47,521.52,522.12,8317.0,516.0434,516.6565,515.7171,516.3104,8317.0
2023-08-28 13:20:00,521.95,522.12,521.34,521.34,4082.0,516.1423,516.3104,515.5391,515.5391,4082.0
2023-08-28 13:25:00,521.49,521.66,520.81,520.83,5859.0,515.6874,515.8555,515.015,515.0348,5859.0
2023-08-28 13:30:00,520.9,521.25,520.6,521.12,5135.0,515.104,515.4501,514.8073,515.3216,5135.0
2023-08-28 13:35:00,520.75,520.98,520.02,520.19,4288.0,514.9557,515.1831,514.2338,514.4019,4288.0
2023-08-28 13:40:00,520.59,520.97,520.01,520.09,3070.0,514.7975,515.1732,514.2239,514.303,3070.0
2023-08-28 13:45:00,519.85,520.25,519.48,520.04,4240.0,514.0657,514.4612,513.6998,514.2536,4240.0
2023-08-28 13:50:00,519.75,520.0,518.27,518.27,3695.0,513.9668,514.214,512.5033,512.5033,3695.0
2023-08-28 13:55:00,517.92,518.52,517.76,518.37,2824.0,512.1572,512.7505,511.9989,512.6022,2824.0
2023-08-28 14:00:00,518.38,518.91,518.21,518.52,6618.0,512.612,513.1361,512.4439,512.7505,6618.0
2023-08-28 14:05:00,518.69,518.69,518.26,518.65,2362.0,512.9186,512.9186,512.4934,512.879,2362.0
2023-08-28 14:10:00,518.69,518.69,517.86,518.04,4700.0,512.9186,512.9186,512.0978,512.2758,4700.0
2023-08-28 14:15:00,518.09,518.32,517.3,517.3,4033.0,512.3253,512.5527,511.5441,511.5441,4033.0
2023-08-28 14:20:00,517.65,517.88,517.3,517.87,2900.0,511.8902,512.1176,511.5441,512.1077,2900.0
2023-08-28 14:25:00,517.88,518.09,517.38,517.94,3247.0,512.1176,512.3253,511.6232,512.1769,3247.0
2023-08-28 14:30:00,518.09,518.17,517.46,517.85,4447.0,512.3253,512.4044,511.7023,512.0879,4447.0
2023-08-28 14:35:00,518.03,519.32,518.03,518.75,6993.0,512.2659,513.5416,512.2659,512.9779,6993.0
2023-08-28 14:40:00,518.79,519.14,518.79,519.11,1845.0,513.0175,513.3636,513.0175,513.3339,1845.0
2023-08-28 14:45:00,519.12,519.76,518.77,519.55,3340.0,513.3438,513.9767,512.9977,513.769,3340.0
2023-08-28 14:50:00,519.74,519.82,519.31,519.54,4436.0,513.9569,514.036,513.5317,513.7591,4436.0
2023-08-28 14:55:00,519.54,519.55,518.89,519.34,5719.0,513.7591,513.769,513.1164,513.5614,5719.0
2023-08-28 15:00:00,519.34,519.35,518.82,519.0,4330.0,513.5614,513.5713,513.0471,513.2251,4330.0
2023-08-28 15:05:00,519.17,519.51,518.99,519.39,6686.0,513.3933,513.7295,513.2153,513.6108,6686.0
2023-08-28 15:10:00,519.27,519.42,518.71,519.0,5745.0,513.4921,513.6405,512.9384,513.2251,5745.0
2023-08-28 15:15:00,518.74,518.92,518.54,518.56,4382.0,512.968,513.146,512.7703,512.79,4382.0
2023-08-28 15:20:00,518.68,518.68,518.0,518.08,5959.0,512.9087,512.9087,512.2363,512.3154,5959.0
2023-08-28 15:25:00,518.08,518.67,517.79,518.3,15276.0,512.3154,512.8988,512.0286,512.5329,15276.0
2023-08-28 15:30:00,518.0,518.28,517.56,518.16,7793.0,512.2363,512.5132,511.8012,512.3945,7793.0
2023-08-28 15:35:00,518.24,518.66,517.98,518.11,12802.0,512.4736,512.8889,512.2165,512.345,12802.0
2023-08-28 15:40:00,518.08,518.29,517.45,517.7,25291.0,512.3154,512.523,511.6924,511.9396,25291.0
2023-08-28 15:45:00,517.67,519.22,517.66,518.11,21701.0,511.9099,513.4427,511.9001,512.345,21701.0
2023-08-28 15:50:00,517.97,518.31,517.67,517.9,32169.0,512.2066,512.5428,511.9099,512.1374,32169.0
2023-08-28 15:55:00,518.15,519.0,517.98,518.87,76059.0,512.3846,513.2251,512.2165,513.0966,76059.0
2023-08-29 09:30:00,517.85,518.8,516.63,518.16,20422.0,512.0879,513.0274,510.8815,512.3945,20422.0
2023-08-29 09:35:00,518.89,519.03,517.38,518.19,8869.0,513.1164,513.2548,511.6232,512.4242,8869.0
2023-08-29 09:40:00,518.56,519.33,518.19,518.49,7131.0,512.79,513.5515,512.4242,512.7208,7131.0
2023-08-29 09:45:00,518.52,520.75,518.52,520.75,20776.0,512.7505,514.9557,512.7505,514.9557,20776.0
2023-08-29 09:50:00,520.32,522.08,520.21,521.6,9163.0,514.5305,516.2709,514.4217,515.7962,9163.0
2023-08-29 09:55:00,521.99,522.64,520.5,520.5,24179.0,516.1819,516.8246,514.7085,514.7085,24179.0
2023-08-29 10:00:00,520.81,523.82,520.55,523.7,17009.0,515.015,517.9915,514.7579,517.8728,17009.0
2023-08-29 10:05:00,523.72,524.76,523.66,524.04,8581.0,517.8926,518.9211,517.8333,518.2091,8581.0
2023-08-29 10:10:00,523.67,524.45,523.0,524.45,8405.0,517.8432,518.6145,517.1806,518.6145,8405.0
2023-08-29 10:15:00,524.44,525.06,524.38,524.82,14270.0,518.6046,519.2177,518.5453,518.9804,14270.0
2023-08-29 10:20:00,524.83,525.45,524.59,525.16,9805.0,518.9903,519.6034,518.7529,519.3166,9805.0
2023-08-29 10:25:00,525.12,526.79,525.09,526.57,7850.0,519.277,520.9285,519.2474,520.7109,7850.0
2023-08-29 10:30:00,526.65,527.73,526.53,527.63,13730.0,520.79,521.858,520.6714,521.7591,13730.0
2023-08-29 10:35:00,527.35,528.69,527.29,528.56,32332.0,521.4822,522.8073,521.4229,522.6788,32332.0
2023-08-29 10:40:00,528.92,529.8,528.52,528.64,6476.0,523.0348,523.905,522.6392,522.7579,6476.0
2023-08-29 10:45:00,528.47,529.25,528.07,529.01,5356.0,522.5898,523.3611,522.1942,523.1238,5356.0
2023-08-29 10:50:00,529.24,529.7,528.55,528.73,8049.0,523.3512,523.8061,522.6689,522.8469,8049.0
2023-08-29 10:55:00,528.51,529.24,528.21,528.58,18573.0,522.6293,523.3512,522.3327,522.6986,18573.0
2023-08-29 11:00:00,529.22,529.63,529.08,529.59,3016.0,523.3314,523.7369,523.193,523.6973,3016.0
2023-08-29 11:05:00,529.62,530.86,529.49,530.32,12638.0,523.727,524.9532,523.5984,524.4192,12638.0
2023-08-29 11:10:00,530.48,531.4,530.48,531.08,4908.0,524.5774,525.4872,524.5774,525.1707,4908.0
2023-08-29 11:15:00,531.11,531.22,530.45,530.9,8066.0,525.2004,525.3092,524.5477,524.9927,8066.0
2023-08-29 11:20:00,530.75,531.76,530.57,531.67,7295.0,524.8444,525.8432,524.6664,525.7542,7295.0
2023-08-29 11:25:00,531.57,531.57,530.34,530.99,3797.0,525.6553,525.6553,524.439,525.0817,3797.0
2023-08-29 11:30:00,530.89,531.29,530.63,530.73,6648.0,524.9828,525.3784,524.7257,524.8246,6648.0
2023-08-29 11:35:00,530.88,531.18,530.53,530.73,8991.0,524.973,525.2696,524.6269,524.8246,8991.0
2023-08-29 11:40:00,530.86,531.06,530.37,530.74,14560.0,524.9532,525.151,524.4686,524.8345,14560.0
2023-08-29 11:45:00,530.98,531.75,530.44,530.58,12794.0,525.0718,525.8333,524.5379,524.6763,12794.0
2023-08-29 11:50:00,530.36,531.88,530.36,531.23,12037.0,524.4587,525.9618,524.4587,525.3191,12037.0
2023-08-29 11:55:00,531.09,531.15,530.39,530.91,2432.0,525.1806,525.24,524.4884,525.0026,2432.0
2023-08-29 12:00:00,530.7,530.75,529.67,529.74,2513.0,524.795,524.8444,523.7764,523.8456,2513.0
2023-08-29 12:05:00,529.65,530.27,528.98,529.4,19811.0,523.7566,524.3697,523.0941,523.5094,19811.0
2023-08-29 12:10:00,529.48,530.13,528.94,529.19,9189.0,523.5885,524.2313,523.0545,523.3018,9189.0
2023-08-29 12:15:00,529.15,530.26,529.11,530.07,5408.0,523.2622,524.3599,523.2227,524.172,5408.0
2023-08-29 12:20:00,530.13,530.31,530.12,530.25,1700.0,524.2313,524.4093,524.2214,524.35,1700.0
2023-08-29 12:25:00,530.34,530.45,529.83,530.43,4285.0,524.439,524.5477,523.9346,524.528,4285.0
2023-08-29 12:30:00,530.52,530.7,529.5,529.52,15901.0,524.617,524.795,523.6083,523.6281,15901.0
2023-08-29 12:35:00,529.64,530.17,529.34,529.67,3555.0,523.7468,524.2709,523.4501,523.7764,3555.0
2023-08-29 12:40:00,529.67,530.97,529.5,530.97,5142.0,523.7764,525.062,523.6083,525.062,5142.0
2023-08-29 12:45:00,531.17,531.66,530.69,530.69,7935.0,525.2597,525.7443,524.7851,524.7851,7935.0
2023-08-29 12:50:00,530.84,531.04,530.46,530.88,3094.0,524.9334,525.1312,524.5576,524.973,3094.0
2023-08-29 12:55:00,531.15,531.98,531.1,531.62,4133.0,525.24,526.0607,525.1905,525.7047,4133.0
2023-08-29 13:00:00,531.47,532.1,531.2,532.08,3665.0,525.5564,526.1794,525.2894,526.1596,3665.0
2023-08-29 13:05:00,531.99,532.35,531.97,532.2,3818.0,526.0706,526.4266,526.0508,526.2783,3818.0
2023-08-29 13:10:00,532.3,532.33,531.76,531.98,4341.0,526.3772,526.4068,525.8432,526.0607,4341.0
2023-08-29 13:15:00,532.22,532.22,531.49,531.57,2461.0,526.298,526.298,525.5762,525.6553,2461.0
2023-08-29 13:20:00,531.44,531.9,531.28,531.88,3046.0,525.5267,525.9816,525.3685,525.9618,3046.0
2023-08-29 13:25:00,531.98,531.98,531.76,531.94,2296.0,526.0607,526.0607,525.8432,526.0212,2296.0
2023-08-29 13:30:00,532.07,533.32,532.07,533.31,3121.0,526.1497,527.3858,526.1497,527.3759,3121.0
2023-08-29 13:35:00,533.32,533.95,533.3,533.79,7168.0,527.3858,528.0088,527.366,527.8506,7168.0
2023-08-29 13:40:00,534.07,534.22,533.68,534.06,11980.0,528.1275,528.2758,527.7418,528.1176,11980.0
2023-08-29 13:45:00,533.99,534.18,532.99,533.67,4994.0,528.0484,528.2362,527.0595,527.7319,4994.0
2023-08-29 13:50:00,533.62,533.75,533.01,533.02,4612.0,527.6825,527.811,527.0793,527.0891,4612.0
2023-08-29 13:55:00,533.21,533.55,532.59,533.29,4161.0,527.277,527.6132,526.6639,527.3561,4161.0
2023-08-29 14:00:00,533.25,533.87,533.25,533.87,1700.0,527.3166,527.9297,527.3166,527.9297,1700.0
2023-08-29 14:05:00,533.85,534.2,533.55,534.2,1930.0,527.9099,528.256,527.6132,528.256,1930.0
2023-08-29 14:10:00,534.21,534.76,533.94,534.57,6655.0,528.2659,528.8098,527.9989,528.6219,6655.0
2023-08-29 14:15:00,534.55,534.93,534.42,534.73,6030.0,528.6021,528.9779,528.4736,528.7801,6030.0
2023-08-29 14:20:00,534.82,534.82,534.3,534.4,6171.0,528.8691,528.8691,528.3549,528.4538,6171.0
2023-08-29 14:25:00,534.55,534.79,534.42,534.77,5297.0,528.6021,528.8395,528.4736,528.8197,5297.0
2023-08-29 14:30:00,534.73,535.26,534.73,535.25,4555.0,528.7801,529.3042,528.7801,529.2943,4555.0
2023-08-29 14:35:00,535.21,535.63,534.96,535.05,3894.0,529.2548,529.6701,529.0076,529.0966,3894.0
2023-08-29 14:40:00,535.2,535.71,535.01,535.27,7339.0,529.2449,529.7492,529.057,529.3141,7339.0
2023-08-29 14:45:00,535.36,535.76,534.95,535.04,3315.0,529.4031,529.7987,528.9977,529.0867,3315.0
2023-08-29 14:50:00,535.24,535.42,535.01,535.23,3401.0,529.2844,529.4624,529.057,529.2746,3401.0
2023-08-29 14:55:00,535.26,535.51,534.79,535.51,4374.0,529.3042,529.5514,528.8395,529.5514,4374.0
2023-08-29 15:00:00,535.34,535.9,534.97,535.89,5088.0,529.3833,529.9371,529.0174,529.9272,5088.0
2023-08-29 15:05:00,535.9,536.18,535.67,536.05,6825.0,529.9371,530.214,529.7097,530.0854,6825.0
2023-08-29 15:10:00,536.11,536.34,535.66,536.31,7810.0,530.1448,530.3722,529.6998,530.3425,7810.0
2023-08-29 15:15:00,536.21,536.25,535.71,535.78,6910.0,530.2437,530.2832,529.7492,529.8184,6910.0
2023-08-29 15:20:00,535.77,536.03,534.64,536.03,5423.0,529.8085,530.0657,528.6911,530.0657,5423.0
2023-08-29 15:25:00,536.03,536.48,535.82,536.08,7939.0,530.0657,530.5106,529.858,530.1151,7939.0
2023-08-29 15:30:00,536.08,536.2,535.31,535.55,11420.0,530.1151,530.2338,529.3537,529.591,11420.0
2023-08-29 15:35:00,535.47,535.97,535.45,535.97,6600.0,529.5119,530.0063,529.4921,530.0063,6600.0
2023-08-29 15:40:00,536.18,537.04,536.18,537.04,14356.0,530.214,531.0644,530.214,531.0644,14356.0
2023-08-29 15:45:00,537.11,537.11,535.97,536.11,13297.0,531.1336,531.1336,530.0063,530.1448,13297.0
2023-08-29 15:50:00,536.18,537.21,536.03,537.19,35735.0,530.214,531.2325,530.0657,531.2127,35735.0
2023-08-29 15:55:00,537.19,537.47,536.27,536.63,77194.0,531.2127,531.4896,530.303,530.659,77194.0
2023-08-30 09:30:00,537.7,538.79,536.45,536.45,25610.0,531.7171,532.7949,530.481,530.481,25610.0
2023-08-30 09:35:00,537.88,538.5,536.28,538.5,5050.0,531.8951,532.5082,530.3129,532.5082,5050.0
2023-08-30 09:40:00,538.12,538.18,536.67,537.54,11699.0,532.1324,532.1917,530.6985,531.5589,11699.0
2023-08-30 09:45:00,537.56,538.56,537.0,538.39,12653.0,531.5786,532.5675,531.0249,532.3994,12653.0
2023-08-30 09:50:00,539.0,541.26,538.7,540.94,15262.0,533.0026,535.2375,532.7059,534.921,15262.0
2023-08-30 09:55:00,540.95,541.48,538.52,538.52,15496.0,534.9309,535.455,532.5279,532.5279,15496.0
2023-08-30 10:00:00,538.99,541.0,538.82,540.63,9129.0,532.9927,534.9804,532.8246,534.6145,9129.0
2023-08-30 10:05:00,540.77,541.87,540.32,541.87,7216.0,534.7529,535.8407,534.3079,535.8407,7216.0
2023-08-30 10:10:00,541.81,542.83,541.58,542.71,6938.0,535.7813,536.79,535.5539,536.6713,6938.0
2023-08-30 10:15:00,542.6,543.0,541.66,541.73,9019.0,536.5626,536.9581,535.633,535.7022,9019.0
2023-08-30 10:20:00,541.73,541.73,540.7,540.96,10355.0,535.7022,535.7022,534.6837,534.9408,10355.0
2023-08-30 10:25:00,540.94,540.99,539.42,539.73,12822.0,534.921,534.9705,533.4179,533.7245,12822.0
2023-08-30 10:30:00,539.71,541.83,539.7,541.25,3953.0,533.7047,535.8011,533.6948,535.2276,3953.0
2023-08-30 10:35:00,541.38,542.03,540.87,542.0,6733.0,535.3561,535.9989,534.8518,535.9692,6733.0
2023-08-30 10:40:00,541.88,542.04,541.03,541.61,3499.0,535.8506,536.0088,535.01,535.5836,3499.0
2023-08-30 10:45:00,541.94,541.94,540.35,540.97,7339.0,535.9099,535.9099,534.3376,534.9507,7339.0
2023-08-30 10:50:00,540.54,541.57,540.54,541.4,6219.0,534.5255,535.544,534.5255,535.3759,6219.0
2023-08-30 10:55:00,541.14,541.91,540.74,541.41,18548.0,535.1188,535.8802,534.7232,535.3858,18548.0
2023-08-30 11:00:00,541.49,541.5,538.93,539.59,7708.0,535.4649,535.4748,532.9334,533.586,7708.0
2023-08-30 11:05:00,539.61,540.08,539.39,539.86,10925.0,533.6058,534.0706,533.3883,533.853,10925.0
2023-08-30 11:10:00,539.86,540.09,539.16,539.16,7028.0,533.853,534.0805,533.1608,533.1608,7028.0
2023-08-30 11:15:00,539.35,540.24,538.63,540.24,3100.0,533.3487,534.2288,532.6367,534.2288,3100.0
2023-08-30 11:20:00,540.46,540.62,539.57,539.57,4534.0,534.4464,534.6046,533.5663,533.5663,4534.0
2023-08-30 11:25:00,539.55,539.66,538.73,539.35,7252.0,533.5465,533.6553,532.7356,533.3487,7252.0
2023-08-30 11:30:00,539.34,539.84,539.0,539.08,5998.0,533.3388,533.8333,533.0026,533.0817,5998.0
2023-08-30 11:35:00,539.08,540.54,539.0,540.13,6844.0,533.0817,534.5255,533.0026,534.12,6844.0
2023-08-30 11:40:00,539.88,540.18,539.04,539.04,4010.0,533.8728,534.1695,533.0422,533.0422,4010.0
2023-08-30 11:45:00,538.95,539.15,538.21,538.82,11526.0,532.9532,533.1509,532.2214,532.8246,11526.0
2023-08-30 11:50:00,538.6,538.67,537.85,537.85,7093.0,532.6071,532.6763,531.8654,531.8654,7093.0
2023-08-30 11:55:00,537.9,538.65,537.77,538.44,8422.0,531.9148,532.6565,531.7863,532.4488,8422.0
2023-08-30 12:00:00,538.65,539.04,538.09,538.14,5206.0,532.6565,533.0422,532.1027,532.1522,5206.0
2023-08-30 12:05:00,538.19,538.99,538.14,538.57,4895.0,532.2016,532.9927,532.1522,532.5774,4895.0
2023-08-30 12:10:00,538.57,538.58,537.85,538.25,2200.0,532.5774,532.5873,531.8654,532.261,2200.0
2023-08-30 12:15:00,538.43,539.11,538.23,538.35,4117.0,532.439,533.1114,532.2412,532.3598,4117.0
2023-08-30 12:20:00,538.5,538.51,538.1,538.1,1555.0,532.5082,532.5181,532.1126,532.1126,1555.0
2023-08-30 12:25:00,538.25,538.72,538.12,538.53,3815.0,532.261,532.7257,532.1324,532.5378,3815.0
2023-08-30 12:30:00,538.53,539.28,538.49,538.94,5031.0,532.5378,533.2795,532.4983,532.9433,5031.0
2023-08-30 12:35:00,538.85,538.85,538.08,538.44,2346.0,532.8543,532.8543,532.0928,532.4488,2346.0
2023-08-30 12:40:00,538.85,538.86,538.39,538.53,861.0,532.8543,532.8642,532.3994,532.5378,861.0
2023-08-30 12:45:00,538.87,539.23,538.54,538.56,3050.0,532.8741,533.23,532.5477,532.5675,3050.0
2023-08-30 12:50:00,538.69,538.82,538.46,538.6,2683.0,532.6961,532.8246,532.4686,532.6071,2683.0
2023-08-30 12:55:00,538.63,538.73,538.25,538.73,2610.0,532.6367,532.7356,532.261,532.7356,2610.0
2023-08-30 13:00:00,538.73,539.01,538.29,538.3,3598.0,532.7356,533.0125,532.3005,532.3104,3598.0
2023-08-30 13:05:00,538.05,538.7,537.99,538.58,1900.0,532.0632,532.7059,532.0038,532.5873,1900.0
2023-08-30 13:10:00,538.37,538.74,538.32,538.47,2001.0,532.3796,532.7455,532.3302,532.4785,2001.0
2023-08-30 13:15:00,538.72,539.23,538.17,539.01,8909.0,532.7257,533.23,532.1818,533.0125,8909.0
2023-08-30 13:20:00,539.01,539.25,538.94,538.95,4382.0,533.0125,533.2498,532.9433,532.9532,4382.0
2023-08-30 13:25:00,538.9,539.25,538.71,538.71,2033.0,532.9037,533.2498,532.7158,532.7158,2033.0
2023-08-30 13:30:00,538.78,539.34,538.78,539.34,800.0,532.7851,533.3388,532.7851,533.3388,800.0
2023-08-30 13:35:00,539.33,539.36,539.02,539.02,3807.0,533.3289,533.3586,533.0224,533.0224,3807.0
2023-08-30 13:40:00,539.0,539.24,538.87,539.24,2059.0,533.0026,533.2399,532.8741,533.2399,2059.0
2023-08-30 13:45:00,539.16,539.87,539.12,539.26,3747.0,533.1608,533.8629,533.1213,533.2597,3747.0
2023-08-30 13:50:00,539.0,539.0,538.05,538.75,2632.0,533.0026,533.0026,532.0632,532.7554,2632.0
2023-08-30 13:55:00,538.89,539.32,538.63,539.1,6022.0,532.8938,533.319,532.6367,533.1015,6022.0
2023-08-30 14:00:00,539.52,539.52,538.6,538.76,2516.0,533.5168,533.5168,532.6071,532.7653,2516.0
2023-08-30 14:05:00,538.73,539.23,538.58,539.23,3415.0,532.7356,533.23,532.5873,533.23,3415.0
2023-08-30 14:10:00,539.22,539.69,539.05,539.58,3700.0,533.2202,533.6849,533.0521,533.5762,3700.0
2023-08-30 14:15:00,539.56,540.0,539.03,539.23,4794.0,533.5564,533.9915,533.0323,533.23,4794.0
2023-08-30 14:20:00,539.24,539.28,538.95,539.24,1500.0,533.2399,533.2795,532.9532,533.2399,1500.0
2023-08-30 14:25:00,539.24,539.66,538.56,539.4,2387.0,533.2399,533.6553,532.5675,533.3982,2387.0
2023-08-30 14:30:00,539.39,539.47,538.66,539.44,9153.0,533.3883,533.4674,532.6664,533.4377,9153.0
2023-08-30 14:35:00,539.41,540.04,539.1,539.69,5551.0,533.408,534.031,533.1015,533.6849,5551.0
2023-08-30 14:40:00,539.83,540.24,539.76,540.0,9118.0,533.8234,534.2288,533.7542,533.9915,9118.0
2023-08-30 14:45:00,540.14,540.26,539.85,540.13,3837.0,534.1299,534.2486,533.8432,534.12,3837.0
2023-08-30 14:50:00,540.13,540.18,539.78,540.04,3155.0,534.12,534.1695,533.7739,534.031,3155.0
2023-08-30 14:55:00,540.14,540.89,540.14,540.72,2599.0,534.1299,534.8716,534.1299,534.7035,2599.0
2023-08-30 15:00:00,540.75,541.62,540.75,541.55,3230.0,534.7331,535.5935,534.7331,535.5242,3230.0
2023-08-30 15:05:00,541.35,542.13,541.21,541.57,5051.0,535.3265,536.0978,535.188,535.544,5051.0
2023-08-30 15:10:00,541.56,541.98,541.03,541.03,6208.0,535.5341,535.9495,535.01,535.01,6208.0
2023-08-30 15:15:00,541.05,541.4,540.28,541.4,5895.0,535.0298,535.3759,534.2684,535.3759,5895.0
2023-08-30 15:20:00,541.25,541.47,540.51,540.51,10585.0,535.2276,535.4451,534.4958,534.4958,10585.0
2023-08-30 15:25:00,540.75,540.99,540.21,540.93,5731.0,534.7331,534.9705,534.1991,534.9111,5731.0
2023-08-30 15:30:00,540.94,541.0,540.16,540.94,9141.0,534.921,534.9804,534.1497,534.921,9141.0
2023-08-30 15:35:00,540.98,541.11,539.92,539.92,6989.0,534.9606,535.0891,533.9124,533.9124,6989.0
2023-08-30 15:40:00,540.16,540.64,540.06,540.51,7120.0,534.1497,534.6244,534.0508,534.4958,7120.0
2023-08-30 15:45:00,540.24,540.86,540.11,540.33,13046.0,534.2288,534.8419,534.1003,534.3178,13046.0
2023-08-30 15:50:00,540.14,540.68,539.12,539.86,27779.0,534.1299,534.6639,533.1213,533.853,27779.0
2023-08-30 15:55:00,539.97,541.18,539.97,540.8,73306.0,533.9618,535.1584,533.9618,534.7826,73306.0
2023-08-31 09:30:00,540.58,543.63,540.56,541.41,37554.0,534.565,537.5811,534.5453,535.3858,37554.0
2023-08-31 09:35:00,541.84,545.0,541.41,544.79,9972.0,535.811,538.9358,535.3858,538.7282,9972.0
2023-08-31 09:40:00,544.86,544.86,541.2,541.2,14800.0,538.7974,538.7974,535.1781,535.1781,14800.0
2023-08-31 09:45:00,541.43,542.87,540.56,541.8,10902.0,535.4056,536.8295,534.5453,535.7715,10902.0
2023-08-31 09:50:00,541.83,542.8,540.96,542.0,13574.0,535.8011,536.7603,534.9408,535.9692,13574.0
2023-08-31 09:55:00,541.73,541.73,540.77,540.77,4593.0,535.7022,535.7022,534.7529,534.7529,4593.0
2023-08-31 10:00:00,541.14,542.7,540.88,542.59,9148.0,535.1188,536.6614,534.8617,536.5527,9148.0
2023-08-31 10:05:00,542.8,543.05,542.27,542.32,8925.0,536.7603,537.0075,536.2362,536.2857,8925.0
2023-08-31 10:10:00,542.62,543.61,542.41,543.28,6638.0,536.5823,537.5613,536.3747,537.235,6638.0
2023-08-31 10:15:00,543.29,543.29,541.54,541.97,7761.0,537.2449,537.2449,535.5143,535.9396,7761.0
2023-08-31 10:20:00,542.28,542.41,540.5,540.55,10288.0,536.2461,536.3747,534.4859,534.5354,10288.0
2023-08-31 10:25:00,540.84,541.25,540.01,541.11,28490.0,534.8221,535.2276,534.0014,535.0891,28490.0
2023-08-31 10:30:00,541.12,541.62,540.9,541.62,3768.0,535.099,535.5935,534.8815,535.5935,3768.0
2023-08-31 10:35:00,541.54,541.54,540.41,540.88,3369.0,535.5143,535.5143,534.3969,534.8617,3369.0
2023-08-31 10:40:00,540.89,541.11,540.29,540.86,4000.0,534.8716,535.0891,534.2783,534.8419,4000.0
2023-08-31 10:45:00,540.9,541.01,540.47,540.6,6089.0,534.8815,534.9902,534.4563,534.5848,6089.0
2023-08-31 10:50:00,540.3,540.3,538.06,539.52,23623.0,534.2881,534.2881,532.0731,533.5168,23623.0
2023-08-31 10:55:00,539.78,539.88,538.85,538.96,6745.0,533.7739,533.8728,532.8543,532.9631,6745.0
2023-08-31 11:00:00,538.87,538.87,538.06,538.36,5791.0,532.8741,532.8741,532.0731,532.3697,5791.0
2023-08-31 11:05:00,538.19,538.19,537.27,537.88,10361.0,532.2016,532.2016,531.2919,531.8951,10361.0
2023-08-31 11:10:00,538.04,539.25,538.04,538.9,4660.0,532.0533,533.2498,532.0533,532.9037,4660.0
2023-08-31 11:15:00,538.9,539.03,538.24,538.31,4190.0,532.9037,533.0323,532.2511,532.3203,4190.0
2023-08-31 11:20:00,538.31,538.48,537.24,537.24,5397.0,532.3203,532.4884,531.2622,531.2622,5397.0
2023-08-31 11:25:00,537.05,537.93,536.69,536.72,9024.0,531.0743,531.9445,530.7183,530.748,9024.0
2023-08-31 11:30:00,536.77,536.97,535.95,535.95,8237.0,530.7974,530.9952,529.9865,529.9865,8237.0
2023-08-31 11:35:00,535.88,536.53,535.71,536.34,16437.0,529.9173,530.5601,529.7492,530.3722,16437.0
2023-08-31 11:40:00,536.14,537.26,536.14,537.15,5200.0,530.1744,531.282,530.1744,531.1732,5200.0
2023-08-31 11:45:00,536.87,537.3,536.84,537.07,3484.0,530.8963,531.3215,530.8666,531.0941,3484.0
2023-08-31 11:50:00,537.19,537.88,537.18,537.68,5168.0,531.2127,531.8951,531.2029,531.6973,5168.0
2023-08-31 11:55:00,537.71,537.97,537.06,537.2,3720.0,531.727,531.9841,531.0842,531.2226,3720.0
2023-08-31 12:00:00,537.2,537.79,536.81,537.69,6124.0,531.2226,531.8061,530.837,531.7072,6124.0
2023-08-31 12:05:00,537.75,538.8,537.57,538.47,7048.0,531.7665,532.8048,531.5885,532.4785,7048.0
2023-08-31 12:10:00,538.42,538.85,536.73,537.39,10536.0,532.4291,532.8543,530.7579,531.4105,10536.0
2023-08-31 12:15:00,537.49,537.59,536.5,536.7,4978.0,531.5094,531.6083,530.5304,530.7282,4978.0
2023-08-31 12:20:00,536.76,537.35,536.64,536.95,3625.0,530.7875,531.371,530.6689,530.9754,3625.0
2023-08-31 12:25:00,537.15,537.18,536.67,536.83,2550.0,531.1732,531.2029,530.6985,530.8568,2550.0
2023-08-31 12:30:00,536.93,537.16,536.4,536.49,4603.0,530.9556,531.1831,530.4315,530.5205,4603.0
2023-08-31 12:35:00,536.47,536.75,535.96,536.75,6194.0,530.5008,530.7776,529.9964,530.7776,6194.0
2023-08-31 12:40:00,536.7,536.89,536.54,536.7,2517.0,530.7282,530.9161,530.57,530.7282,2517.0
2023-08-31 12:45:00,536.5,536.51,534.59,534.67,4000.0,530.5304,530.5403,528.6417,528.7208,4000.0
2023-08-31 12:50:00,534.97,535.44,534.73,535.34,7701.0,529.0174,529.4822,528.7801,529.3833,7701.0
2023-08-31 12:55:00,535.34,535.99,534.93,535.91,8163.0,529.3833,530.0261,528.9779,529.947,8163.0
2023-08-31 13:00:00,535.98,536.34,535.61,536.17,4479.0,530.0162,530.3722,529.6503,530.2041,4479.0
2023-08-31 13:05:00,536.43,536.91,536.26,536.5,4676.0,530.4612,530.9359,530.2931,530.5304,4676.0
2023-08-31 13:10:00,536.73,537.11,536.72,536.99,1748.0,530.7579,531.1336,530.748,531.015,1748.0
2023-08-31 13:15:00,537.19,537.86,537.14,537.86,1332.0,531.2127,531.8753,531.1633,531.8753,1332.0
2023-08-31 13:20:00,537.78,538.11,537.54,537.99,3700.0,531.7962,532.1225,531.5589,532.0038,3700.0
2023-08-31 13:25:00,538.18,538.73,537.95,538.7,3000.0,532.1917,532.7356,531.9643,532.7059,3000.0
2023-08-31 13:30:00,538.74,539.34,538.72,539.13,3261.0,532.7455,533.3388,532.7257,533.1312,3261.0
2023-08-31 13:35:00,539.29,539.54,538.96,539.23,4316.0,533.2894,533.5366,532.9631,533.23,4316.0
2023-08-31 13:40:00,539.42,539.75,539.42,539.5,1500.0,533.4179,533.7443,533.4179,533.497,1500.0
2023-08-31 13:45:00,539.46,539.46,539.15,539.4,2545.0,533.4575,533.4575,533.1509,533.3982,2545.0
2023-08-31 13:50:00,539.24,539.25,537.99,538.7,7080.0,533.2399,533.2498,532.0038,532.7059,7080.0
2023-08-31 13:55:00,538.79,538.79,538.42,538.61,5334.0,532.7949,532.7949,532.4291,532.6169,5334.0
2023-08-31 14:00:00,538.68,539.8,538.68,539.8,5570.0,532.6862,533.7937,532.6862,533.7937,5570.0
2023-08-31 14:05:00,539.67,540.08,539.59,540.02,4331.0,533.6652,534.0706,533.586,534.0113,4331.0
2023-08-31 14:10:00,540.02,540.04,539.84,540.0,1756.0,534.0113,534.031,533.8333,533.9915,1756.0
2023-08-31 14:15:00,540.0,540.0,539.46,539.61,7484.0,533.9915,533.9915,533.4575,533.6058,7484.0
2023-08-31 14:20:00,539.74,540.07,539.7,539.98,4217.0,533.7344,534.0607,533.6948,533.9717,4217.0
2023-08-31 14:25:00,539.98,539.98,539.43,539.56,1739.0,533.9717,533.9717,533.4278,533.5564,1739.0
2023-08-31 14:30:00,539.64,539.67,538.91,539.19,5618.0,533.6355,533.6652,532.9136,533.1905,5618.0
2023-08-31 14:35:00,539.18,539.92,539.17,539.64,9668.0,533.1806,533.9124,533.1707,533.6355,9668.0
2023-08-31 14:40:00,539.66,540.11,539.1,539.18,6772.0,533.6553,534.1003,533.1015,533.1806,6772.0
2023-08-31 14:45:00,539.2,539.76,539.09,539.64,13114.0,533.2004,533.7542,533.0916,533.6355,13114.0
2023-08-31 14:50:00,539.53,540.15,539.5,540.0,3820.0,533.5267,534.1398,533.497,533.9915,3820.0
2023-08-31 14:55:00,539.88,540.3,539.42,539.79,4104.0,533.8728,534.2881,533.4179,533.7838,4104.0
2023-08-31 15:00:00,539.83,540.12,539.41,539.98,12315.0,533.8234,534.1101,533.408,533.9717,12315.0
2023-08-31 15:05:00,540.01,540.26,540.0,540.11,4497.0,534.0014,534.2486,533.9915,534.1003,4497.0
2023-08-31 15:10:00,540.26,540.54,540.2,540.26,7933.0,534.2486,534.5255,534.1893,534.2486,7933.0
2023-08-31 15:15:00,540.13,540.4,539.88,540.09,3312.0,534.12,534.387,533.8728,534.0805,3312.0
2023-08-31 15:20:00,540.0,540.92,539.98,540.59,7942.0,533.9915,534.9012,533.9717,534.5749,7942.0
2023-08-31 15:25:00,540.57,541.22,540.57,541.11,6379.0,534.5551,535.1979,534.5551,535.0891,6379.0
2023-08-31 15:30:00,541.19,541.86,541.12,541.73,11312.0,535.1682,535.8308,535.099,535.7022,11312.0
2023-08-31 15:35:00,541.74,541.84,540.91,541.44,17233.0,535.7121,535.811,534.8914,535.4155,17233.0
2023-08-31 15:40:00,541.58,542.57,541.46,542.25,13436.0,535.5539,536.5329,535.4352,536.2164,13436.0
2023-08-31 15:45:00,542.24,542.5,542.06,542.14,4952.0,536.2066,536.4637,536.0286,536.1077,4952.0
2023-08-31 15:50:00,541.89,544.39,541.86,543.33,40758.0,535.8605,538.3326,535.8308,537.2844,40758.0
2023-08-31 15:55:00,543.0,543.0,541.6,541.8,67658.0,536.9581,536.9581,535.5737,535.7715,67658.0
2023-09-01 09:30:00,545.33,545.93,543.52,544.27,39545.0,539.2622,539.8555,537.4723,538.214,39545.0
2023-09-01 09:35:00,544.27,546.39,541.06,541.1,32466.0,538.214,540.3104,535.0397,535.0792,32466.0
2023-09-01 09:40:00,540.86,542.66,540.86,542.64,6617.0,534.8419,536.6219,534.8419,536.6021,6617.0
2023-09-01 09:45:00,542.18,542.35,540.64,541.28,6501.0,536.1472,536.3153,534.6244,535.2572,6501.0
2023-09-01 09:50:00,540.6,542.96,540.46,542.42,11167.0,534.5848,536.9185,534.4464,536.3846,11167.0
2023-09-01 09:55:00,542.41,544.53,542.41,544.53,7684.0,536.3747,538.4711,536.3747,538.4711,7684.0
2023-09-01 10:00:00,544.29,544.94,542.15,544.94,12211.0,538.2337,538.8765,536.1176,538.8765,12211.0
2023-09-01 10:05:00,544.71,545.38,544.0,545.36,12878.0,538.6491,539.3116,537.947,539.2918,12878.0
2023-09-01 10:10:00,545.61,546.34,545.36,545.37,7953.0,539.5391,540.2609,539.2918,539.3017,7953.0
2023-09-01 10:15:00,545.39,545.99,544.84,545.99,20394.0,539.3215,539.9148,538.7776,539.9148,20394.0
2023-09-01 10:20:00,545.75,545.75,544.35,544.99,9494.0,539.6775,539.6775,538.2931,538.926,9494.0
2023-09-01 10:25:00,545.0,545.74,544.15,545.74,5004.0,538.9358,539.6676,538.0953,539.6676,5004.0
2023-09-01 10:30:00,545.73,545.73,543.9,543.95,7889.0,539.6577,539.6577,537.8481,537.8975,7889.0
2023-09-01 10:35:00,543.9,544.86,543.64,544.23,7446.0,537.8481,538.7974,537.591,538.1744,7446.0
2023-09-01 10:40:00,544.19,544.38,543.61,544.02,2600.0,538.1349,538.3227,537.5613,537.9668,2600.0
2023-09-01 10:45:00,543.75,544.01,542.98,543.16,3375.0,537.6998,537.9569,536.9383,537.1163,3375.0
2023-09-01 10:50:00,543.33,544.42,543.33,543.73,6829.0,537.2844,538.3623,537.2844,537.68,6829.0
2023-09-01 10:55:00,543.55,543.96,542.96,543.87,4040.0,537.502,537.9074,536.9185,537.8184,4040.0
2023-09-01 11:00:00,543.83,544.47,543.57,544.24,3611.0,537.7789,538.4117,537.5218,538.1843,3611.0
2023-09-01 11:05:00,544.15,544.74,543.62,544.63,7249.0,538.0953,538.6787,537.5712,538.57,7249.0
2023-09-01 11:10:00,544.45,544.93,543.91,544.32,6137.0,538.392,538.8666,537.858,538.2634,6137.0
2023-09-01 11:15:00,544.48,545.5,544.48,545.23,4171.0,538.4216,539.4303,538.4216,539.1633,4171.0
2023-09-01 11:20:00,545.8,546.86,545.8,546.38,2942.0,539.7269,540.7752,539.7269,540.3005,2942.0
2023-09-01 11:25:00,546.25,546.63,545.88,546.63,2984.0,540.1719,540.5477,539.8061,540.5477,2984.0
2023-09-01 11:30:00,547.01,547.18,545.88,546.69,5105.0,540.9235,541.0916,539.8061,540.607,5105.0
2023-09-01 11:35:00,546.63,546.86,546.36,546.81,2900.0,540.5477,540.7752,540.2807,540.7257,2900.0
2023-09-01 11:40:00,546.99,546.99,546.36,546.51,3600.0,540.9037,540.9037,540.2807,540.429,3600.0
2023-09-01 11:45:00,546.49,546.5,544.95,544.95,5053.0,540.4093,540.4192,538.8864,538.8864,5053.0
2023-09-01 11:50:00,545.0,545.98,545.0,545.8,4033.0,538.9358,539.9049,538.9358,539.7269,4033.0
2023-09-01 11:55:00,545.77,546.03,545.41,545.45,3412.0,539.6973,539.9544,539.3413,539.3808,3412.0
2023-09-01 12:00:00,545.29,545.79,544.96,545.11,4245.0,539.2226,539.7171,538.8963,539.0446,4245.0
2023-09-01 12:05:00,545.15,545.98,545.15,545.52,3571.0,539.0842,539.9049,539.0842,539.4501,3571.0
2023-09-01 12:10:00,545.52,545.98,545.49,545.83,2405.0,539.4501,539.9049,539.4204,539.7566,2405.0
2023-09-01 12:15:00,545.69,545.91,545.1,545.51,6800.0,539.6182,539.8357,539.0347,539.4402,6800.0
2023-09-01 12:20:00,545.5,546.39,545.33,545.52,26530.0,539.4303,540.3104,539.2622,539.4501,26530.0
2023-09-01 12:25:00,546.0,546.29,545.14,545.14,5691.0,539.9247,540.2115,539.0743,539.0743,5691.0
2023-09-01 12:30:00,545.16,545.6,544.84,544.84,6891.0,539.0941,539.5292,538.7776,538.7776,6891.0
2023-09-01 12:35:00,544.96,544.96,544.08,544.61,4076.0,538.8963,538.8963,538.0261,538.5502,4076.0
2023-09-01 12:40:00,544.56,544.89,544.28,544.71,3738.0,538.5007,538.8271,538.2239,538.6491,3738.0
2023-09-01 12:45:00,544.64,545.12,544.62,545.03,1346.0,538.5799,539.0545,538.5601,538.9655,1346.0
2023-09-01 12:50:00,545.19,546.18,545.19,545.37,4951.0,539.1237,540.1027,539.1237,539.3017,4951.0
2023-09-01 12:55:00,545.29,545.8,545.29,545.54,2819.0,539.2226,539.7269,539.2226,539.4698,2819.0
2023-09-01 13:00:00,545.38,545.58,545.08,545.3,2365.0,539.3116,539.5094,539.015,539.2325,2365.0
2023-09-01 13:05:00,545.29,545.49,545.1,545.1,1607.0,539.2226,539.4204,539.0347,539.0347,1607.0
2023-09-01 13:10:00,545.11,545.26,544.98,545.25,950.0,539.0446,539.193,538.9161,539.1831,950.0
2023-09-01 13:15:00,545.25,545.63,545.21,545.59,3059.0,539.1831,539.5588,539.1435,539.5193,3059.0
2023-09-01 13:20:00,545.61,545.72,545.41,545.58,3918.0,539.5391,539.6478,539.3413,539.5094,3918.0
2023-09-01 13:25:00,545.4,545.52,545.03,545.19,7499.0,539.3314,539.4501,538.9655,539.1237,7499.0
2023-09-01 13:30:00,545.12,545.67,545.11,545.25,2932.0,539.0545,539.5984,539.0446,539.1831,2932.0
2023-09-01 13:35:00,545.47,545.47,544.81,545.18,3383.0,539.4006,539.4006,538.748,539.1138,3383.0
2023-09-01 13:40:00,545.17,545.17,544.74,544.95,2401.0,539.104,539.104,538.6787,538.8864,2401.0
2023-09-01 13:45:00,545.0,545.45,544.69,545.45,2108.0,538.9358,539.3808,538.6293,539.3808,2108.0
2023-09-01 13:50:00,545.51,546.05,545.42,545.61,4973.0,539.4402,539.9742,539.3512,539.5391,4973.0
2023-09-01 13:55:00,545.52,546.79,545.52,546.79,1420.0,539.4501,540.7059,539.4501,540.7059,1420.0
2023-09-01 14:00:00,546.35,546.97,546.14,546.97,3891.0,540.2708,540.8839,540.0632,540.8839,3891.0
2023-09-01 14:05:00,546.77,546.77,545.95,545.96,2554.0,540.6862,540.6862,539.8753,539.8852,2554.0
2023-09-01 14:10:00,546.23,546.26,545.81,546.14,2592.0,540.1522,540.1818,539.7368,540.0632,2592.0
2023-09-01 14:15:00,545.94,546.13,545.73,545.76,2630.0,539.8654,540.0533,539.6577,539.6874,2630.0
2023-09-01 14:20:00,545.7,546.03,545.52,545.61,2045.0,539.6281,539.9544,539.4501,539.5391,2045.0
2023-09-01 14:25:00,545.6,545.7,544.97,545.51,3101.0,539.5292,539.6281,538.9062,539.4402,3101.0
2023-09-01 14:30:00,545.55,545.55,545.16,545.16,2000.0,539.4797,539.4797,539.0941,539.0941,2000.0
2023-09-01 14:35:00,545.27,545.58,545.01,545.58,7270.0,539.2028,539.5094,538.9457,539.5094,7270.0
2023-09-01 14:40:00,545.63,546.52,545.62,546.02,14851.0,539.5588,540.4389,539.5489,539.9445,14851.0
2023-09-01 14:45:00,546.18,546.51,546.03,546.05,3116.0,540.1027,540.429,539.9544,539.9742,3116.0
2023-09-01 14:50:00,546.21,546.48,546.15,546.48,1917.0,540.1324,540.3994,540.0731,540.3994,1917.0
2023-09-01 14:55:00,546.53,546.84,546.5,546.64,3959.0,540.4488,540.7554,540.4192,540.5576,3959.0
2023-09-01 15:00:00,546.6,546.79,546.33,546.54,2742.0,540.518,540.7059,540.251,540.4587,2742.0
2023-09-01 15:05:00,546.58,547.38,546.45,547.38,3957.0,540.4983,541.2894,540.3697,541.2894,3957.0
2023-09-01 15:10:00,547.6,547.95,547.05,547.95,8219.0,541.5069,541.853,540.963,541.853,8219.0
2023-09-01 15:15:00,548.1,548.1,547.0,547.1,11608.0,542.0014,542.0014,540.9136,541.0125,11608.0
2023-09-01 15:20:00,547.2,547.55,546.86,547.43,7135.0,541.1114,541.4575,540.7752,541.3388,7135.0
2023-09-01 15:25:00,547.26,547.75,547.13,547.5,5717.0,541.1707,541.6552,541.0421,541.408,5717.0
2023-09-01 15:30:00,547.83,548.14,547.61,547.9,10637.0,541.7344,542.0409,541.5168,541.8036,10637.0
2023-09-01 15:35:00,547.86,547.96,547.12,547.51,10885.0,541.764,541.8629,541.0323,541.4179,10885.0
2023-09-01 15:40:00,547.53,548.6,547.53,548.5,10043.0,541.4377,542.4958,541.4377,542.3969,10043.0
2023-09-01 15:45:00,548.42,548.76,548.29,548.48,23138.0,542.3178,542.654,542.1892,542.3771,23138.0
2023-09-01 15:50:00,548.4,549.06,547.74,548.69,41433.0,542.298,542.9507,541.6454,542.5848,41433.0
2023-09-01 15:55:00,549.29,549.85,548.55,549.8,73069.0,543.1781,543.7319,542.4463,543.6824,73069.0
2023-09-05 09:30:00,548.54,549.85,546.07,549.28,49589.0,542.4365,543.7319,539.9939,543.1682,49589.0
2023-09-05 09:35:00,549.07,549.28,545.88,547.77,12368.0,542.9606,543.1682,539.8061,541.675,12368.0
2023-09-05 09:40:00,547.52,548.95,545.71,546.12,15126.0,541.4278,542.8419,539.6379,540.0434,15126.0
2023-09-05 09:45:00,546.12,547.3,545.54,546.71,13654.0,540.0434,541.2103,539.4698,540.6268,13654.0
2023-09-05 09:50:00,546.78,548.54,546.33,547.96,5044.0,540.696,542.4365,540.251,541.8629,5044.0
2023-09-05 09:55:00,547.68,548.46,546.65,547.66,5597.0,541.586,542.3573,540.5675,541.5662,5597.0
2023-09-05 10:00:00,547.63,548.38,546.95,547.9,12811.0,541.5366,542.2782,540.8641,541.8036,12811.0
2023-09-05 10:05:00,547.93,549.82,547.86,549.42,14561.0,541.8332,543.7022,541.764,543.3067,14561.0
2023-09-05 10:10:00,549.5,550.38,549.0,550.38,16318.0,543.3858,544.256,542.8913,544.256,16318.0
2023-09-05 10:15:00,550.17,551.63,549.87,551.36,6628.0,544.0483,545.4921,543.7517,545.2251,6628.0
2023-09-05 10:20:00,552.0,552.7,551.59,552.5,14037.0,545.858,546.5502,545.4525,546.3524,14037.0
2023-09-05 10:25:00,552.77,553.19,552.35,552.79,2303.0,546.6194,547.0347,546.2041,546.6392,2303.0
2023-09-05 10:30:00,552.62,552.98,551.96,551.96,7758.0,546.4711,546.8271,545.8184,545.8184,7758.0
2023-09-05 10:35:00,551.95,552.86,551.95,552.35,11385.0,545.8085,546.7084,545.8085,546.2041,11385.0
2023-09-05 10:40:00,552.64,552.64,551.53,551.75,15096.0,546.4908,546.4908,545.3932,545.6107,15096.0
2023-09-05 10:45:00,551.96,552.53,551.27,552.53,6861.0,545.8184,546.3821,545.1361,546.3821,6861.0
2023-09-05 10:50:00,552.38,552.5,551.82,552.27,8547.0,546.2337,546.3524,545.68,546.125,8547.0
2023-09-05 10:55:00,552.1,553.03,552.04,552.11,13259.0,545.9568,546.8765,545.8975,545.9667,13259.0
2023-09-05 11:00:00,552.76,554.3,552.76,553.89,6863.0,546.6095,548.1324,546.6095,547.7269,6863.0
2023-09-05 11:05:00,554.08,554.34,553.14,553.17,16905.0,547.9148,548.1719,546.9853,547.0149,16905.0
2023-09-05 11:10:00,553.36,554.39,553.07,554.36,3709.0,547.2028,548.2214,546.9161,548.1917,3709.0
2023-09-05 11:15:00,554.35,555.0,553.93,554.24,6313.0,548.1818,548.8246,547.7665,548.073,6313.0
2023-09-05 11:20:00,554.14,554.19,553.33,553.34,3605.0,547.9741,548.0236,547.1732,547.183,3605.0
2023-09-05 11:25:00,553.44,553.69,552.7,552.82,6964.0,547.2819,547.5292,546.5502,546.6688,6964.0
2023-09-05 11:30:00,553.11,553.13,551.81,551.83,4999.0,546.9556,546.9754,545.6701,545.6899,4999.0
2023-09-05 11:35:00,551.56,551.69,550.39,550.39,6420.0,545.4229,545.5514,544.2659,544.2659,6420.0
2023-09-05 11:40:00,550.35,550.9,550.15,550.34,6022.0,544.2263,544.7702,544.0285,544.2164,6022.0
2023-09-05 11:45:00,550.71,551.25,550.43,550.67,3300.0,544.5823,545.1163,544.3054,544.5428,3300.0
2023-09-05 11:50:00,550.44,551.08,549.66,549.79,7146.0,544.3153,544.9482,543.544,543.6725,7146.0
2023-09-05 11:55:00,549.62,549.97,549.16,549.97,8628.0,543.5044,543.8505,543.0496,543.8505,8628.0
2023-09-05 12:00:00,549.77,550.42,549.0,549.0,12155.0,543.6528,544.2955,542.8913,542.8913,12155.0
2023-09-05 12:05:00,549.15,549.82,548.99,549.73,9766.0,543.0397,543.7022,542.8815,543.6132,9766.0
2023-09-05 12:10:00,549.85,550.99,549.78,550.99,3260.0,543.7319,544.8592,543.6627,544.8592,3260.0
2023-09-05 12:15:00,550.97,551.47,550.96,551.47,2933.0,544.8394,545.3339,544.8295,545.3339,2933.0
2023-09-05 12:20:00,551.3,551.6,550.94,551.05,7035.0,545.1657,545.4624,544.8098,544.9185,7035.0
2023-09-05 12:25:00,551.08,551.55,550.89,551.51,5781.0,544.9482,545.413,544.7603,545.3734,5781.0
2023-09-05 12:30:00,551.42,552.1,551.4,552.1,4645.0,545.2844,545.9568,545.2646,545.9568,4645.0
2023-09-05 12:35:00,552.27,552.27,551.76,551.85,2444.0,546.125,546.125,545.6206,545.7096,2444.0
2023-09-05 12:40:00,551.84,552.59,551.64,552.5,4078.0,545.6997,546.4414,545.502,546.3524,4078.0
2023-09-05 12:45:00,552.58,552.8,552.19,552.2,2983.0,546.4315,546.6491,546.0458,546.0557,2983.0
2023-09-05 12:50:00,552.2,552.49,552.06,552.49,700.0,546.0557,546.3425,545.9173,546.3425,700.0
2023-09-05 12:55:00,552.33,552.55,552.09,552.14,2493.0,546.1843,546.4018,545.947,545.9964,2493.0
2023-09-05 13:00:00,552.12,552.19,551.92,552.16,4300.0,545.9766,546.0458,545.7788,546.0162,4300.0
2023-09-05 13:05:00,552.07,552.23,551.39,551.39,3344.0,545.9272,546.0854,545.2547,545.2547,3344.0
2023-09-05 13:10:00,551.35,551.45,550.83,550.83,1969.0,545.2152,545.3141,544.701,544.701,1969.0
2023-09-05 13:15:00,550.85,551.0,550.63,550.83,1935.0,544.7208,544.8691,544.5032,544.701,1935.0
2023-09-05 13:20:00,550.97,551.13,550.58,550.66,2117.0,544.8394,544.9976,544.4538,544.5329,2117.0
2023-09-05 13:25:00,550.58,550.68,550.44,550.46,2149.0,544.4538,544.5526,544.3153,544.3351,2149.0
2023-09-05 13:30:00,550.45,550.74,550.23,550.57,4919.0,544.3252,544.612,544.1077,544.4439,4919.0
2023-09-05 13:35:00,550.47,551.36,550.47,551.29,2300.0,544.345,545.2251,544.345,545.1559,2300.0
2023-09-05 13:40:00,551.25,552.2,551.25,552.0,6404.0,545.1163,546.0557,545.1163,545.858,6404.0
2023-09-05 13:45:00,551.88,552.1,551.11,551.11,11911.0,545.7393,545.9568,544.9779,544.9779,11911.0
2023-09-05 13:50:00,551.36,551.64,551.24,551.51,2600.0,545.2251,545.502,545.1064,545.3734,2600.0
2023-09-05 13:55:00,551.47,551.47,550.88,550.88,4804.0,545.3339,545.3339,544.7504,544.7504,4804.0
2023-09-05 14:00:00,551.07,551.07,550.44,550.44,2287.0,544.9383,544.9383,544.3153,544.3153,2287.0
2023-09-05 14:05:00,550.41,550.46,549.64,549.69,3988.0,544.2857,544.3351,543.5242,543.5737,3988.0
2023-09-05 14:10:00,549.92,550.61,549.82,550.24,3443.0,543.8011,544.4834,543.7022,544.1175,3443.0
2023-09-05 14:15:00,550.4,550.66,550.19,550.5,3074.0,544.2758,544.5329,544.0681,544.3746,3074.0
2023-09-05 14:20:00,550.53,550.86,550.29,550.71,8223.0,544.4043,544.7306,544.167,544.5823,8223.0
2023-09-05 14:25:00,550.86,551.7,550.72,551.66,5301.0,544.7306,545.5613,544.5922,545.5217,5301.0
2023-09-05 14:30:00,551.72,552.13,551.52,551.69,5063.0,545.5811,545.9865,545.3833,545.5514,5063.0
2023-09-05 14:35:00,551.79,552.06,551.08,551.37,12732.0,545.6503,545.9173,544.9482,545.235,12732.0
2023-09-05 14:40:00,551.42,551.65,551.15,551.4,2435.0,545.2844,545.5119,545.0174,545.2646,2435.0
2023-09-05 14:45:00,551.5,552.07,551.47,551.99,4055.0,545.3635,545.9272,545.3339,545.8481,4055.0
2023-09-05 14:50:00,552.06,552.16,551.77,552.07,5120.0,545.9173,546.0162,545.6305,545.9272,5120.0
2023-09-05 14:55:00,551.99,552.02,551.49,551.96,5323.0,545.8481,545.8777,545.3536,545.8184,5323.0
2023-09-05 15:00:00,551.87,551.87,551.46,551.5,3585.0,545.7294,545.7294,545.324,545.3635,3585.0
2023-09-05 15:05:00,551.45,551.45,550.96,551.11,3499.0,545.3141,545.3141,544.8295,544.9779,3499.0
2023-09-05 15:10:00,551.03,551.3,550.6,550.69,5669.0,544.8988,545.1657,544.4735,544.5625,5669.0
2023-09-05 15:15:00,550.72,551.06,550.66,550.79,8616.0,544.5922,544.9284,544.5329,544.6614,8616.0
2023-09-05 15:20:00,551.04,551.35,550.89,551.0,3495.0,544.9086,545.2152,544.7603,544.8691,3495.0
2023-09-05 15:25:00,551.11,551.11,550.79,550.97,6639.0,544.9779,544.9779,544.6614,544.8394,6639.0
2023-09-05 15:30:00,550.85,551.25,550.85,550.93,8188.0,544.7208,545.1163,544.7208,544.7999,8188.0
2023-09-05 15:35:00,550.89,551.03,550.22,550.35,14562.0,544.7603,544.8988,544.0978,544.2263,14562.0
2023-09-05 15:40:00,550.59,551.04,550.34,550.74,8691.0,544.4636,544.9086,544.2164,544.612,8691.0
2023-09-05 15:45:00,550.55,550.93,550.27,550.44,9911.0,544.4241,544.7999,544.1472,544.3153,9911.0
2023-09-05 15:50:00,550.55,551.36,550.54,551.2,29341.0,544.4241,545.2251,544.4142,545.0669,29341.0
2023-09-05 15:55:00,551.11,551.4,550.55,550.59,45567.0,544.9779,545.2646,544.4241,544.4636,45567.0
2023-09-06 09:30:00,549.42,550.57,547.77,549.79,30201.0,543.3067,544.4439,541.675,543.6725,30201.0
2023-09-06 09:35:00,549.55,550.3,548.41,548.42,9888.0,543.4352,544.1769,542.3079,542.3178,9888.0
2023-09-06 09:40:00,548.48,550.55,548.08,549.83,31896.0,542.3771,544.4241,541.9816,543.7121,31896.0
2023-09-06 09:45:00,550.13,551.0,549.39,551.0,16330.0,544.0088,544.8691,543.277,544.8691,16330.0
2023-09-06 09:50:00,550.87,553.62,550.86,552.78,12236.0,544.7405,547.4599,544.7306,546.6293,12236.0
2023-09-06 09:55:00,552.57,553.29,552.12,552.97,4050.0,546.4216,547.1336,545.9766,546.8172,4050.0
2023-09-06 10:00:00,552.69,552.69,550.58,551.14,4570.0,546.5403,546.5403,544.4538,545.0075,4570.0
2023-09-06 10:05:00,550.56,550.89,549.46,550.54,10757.0,544.434,544.7603,543.3462,544.4142,10757.0
2023-09-06 10:10:00,550.74,551.05,549.5,549.5,5845.0,544.612,544.9185,543.3858,543.3858,5845.0
2023-09-06 10:15:00,549.63,551.04,549.59,550.79,7333.0,543.5143,544.9086,543.4748,544.6614,7333.0
2023-09-06 10:20:00,550.99,551.32,549.66,549.73,3636.0,544.8592,545.1855,543.544,543.6132,3636.0
2023-09-06 10:25:00,549.71,550.74,549.71,549.77,4359.0,543.5934,544.612,543.5934,543.6528,4359.0
2023-09-06 10:30:00,550.01,551.05,549.91,551.05,6972.0,543.8901,544.9185,543.7912,544.9185,6972.0
2023-09-06 10:35:00,550.97,552.19,550.48,552.13,5362.0,544.8394,546.0458,544.3549,545.9865,5362.0
2023-09-06 10:40:00,552.15,552.16,550.82,550.88,13514.0,546.0063,546.0162,544.6911,544.7504,13514.0
2023-09-06 10:45:00,550.4,550.96,550.05,550.55,4373.0,544.2758,544.8295,543.9297,544.4241,4373.0
2023-09-06 10:50:00,550.18,550.51,549.33,550.27,4450.0,544.0582,544.3845,543.2177,544.1472,4450.0
2023-09-06 10:55:00,550.54,550.54,549.3,549.3,3746.0,544.4142,544.4142,543.188,543.188,3746.0
2023-09-06 11:00:00,549.21,550.2,549.19,549.99,3025.0,543.099,544.078,543.0792,543.8703,3025.0
2023-09-06 11:05:00,550.24,550.24,549.34,549.58,2659.0,544.1175,544.1175,543.2276,543.4649,2659.0
2023-09-06 11:10:00,549.9,550.17,549.29,549.5,4254.0,543.7813,544.0483,543.1781,543.3858,4254.0
2023-09-06 11:15:00,549.46,550.39,549.46,550.38,5041.0,543.3462,544.2659,543.3462,544.256,5041.0
2023-09-06 11:20:00,550.15,550.72,550.04,550.34,2748.0,544.0285,544.5922,543.9198,544.2164,2748.0
2023-09-06 11:25:00,550.33,550.5,550.04,550.34,4491.0,544.2065,544.3746,543.9198,544.2164,4491.0
2023-09-06 11:30:00,550.35,550.67,549.77,549.78,3622.0,544.2263,544.5428,543.6528,543.6627,3622.0
2023-09-06 11:35:00,549.68,549.76,549.08,549.08,7969.0,543.5638,543.6429,542.9704,542.9704,7969.0
2023-09-06 11:40:00,549.09,549.6,549.09,549.4,4277.0,542.9803,543.4847,542.9803,543.2869,4277.0
2023-09-06 11:45:00,549.11,549.5,549.08,549.18,5151.0,543.0001,543.3858,542.9704,543.0693,5151.0
2023-09-06 11:50:00,548.96,549.01,548.53,548.74,5291.0,542.8518,542.9012,542.4266,542.6342,5291.0
2023-09-06 11:55:00,548.68,549.41,548.5,548.85,4601.0,542.5749,543.2968,542.3969,542.743,4601.0
2023-09-06 12:00:00,548.85,549.47,548.85,549.42,1668.0,542.743,543.3561,542.743,543.3067,1668.0
2023-09-06 12:05:00,549.42,549.63,549.12,549.19,3586.0,543.3067,543.5143,543.01,543.0792,3586.0
2023-09-06 12:10:00,549.11,549.64,549.1,549.4,2200.0,543.0001,543.5242,542.9902,543.2869,2200.0
2023-09-06 12:15:00,549.4,549.4,548.57,548.58,2563.0,543.2869,543.2869,542.4661,542.476,2563.0
2023-09-06 12:20:00,548.58,548.58,547.75,548.19,7591.0,542.476,542.476,541.6552,542.0904,7591.0
2023-09-06 12:25:00,548.21,548.21,546.42,546.42,9582.0,542.1101,542.1101,540.34,540.34,9582.0
2023-09-06 12:30:00,546.18,547.03,546.0,547.03,3309.0,540.1027,540.9433,539.9247,540.9433,3309.0
2023-09-06 12:35:00,546.8,546.95,546.39,546.88,4205.0,540.7158,540.8641,540.3104,540.7949,4205.0
2023-09-06 12:40:00,546.75,546.91,546.0,546.1,9586.0,540.6664,540.8246,539.9247,540.0236,9586.0
2023-09-06 12:45:00,545.87,546.25,545.61,546.04,7289.0,539.7962,540.1719,539.5391,539.9643,7289.0
2023-09-06 12:50:00,545.88,546.32,545.85,546.14,6079.0,539.8061,540.2412,539.7764,540.0632,6079.0
2023-09-06 12:55:00,546.25,546.51,546.14,546.25,4418.0,540.1719,540.429,540.0632,540.1719,4418.0
2023-09-06 13:00:00,546.36,546.78,546.13,546.78,4034.0,540.2807,540.696,540.0533,540.696,4034.0
2023-09-06 13:05:00,546.54,547.28,546.53,547.28,2048.0,540.4587,541.1905,540.4488,541.1905,2048.0
2023-09-06 13:10:00,547.25,548.38,547.12,547.24,10451.0,541.1608,542.2782,541.0323,541.1509,10451.0
2023-09-06 13:15:00,547.47,548.27,547.1,548.27,2575.0,541.3784,542.1695,541.0125,542.1695,2575.0
2023-09-06 13:20:00,548.27,548.27,547.75,547.75,1606.0,542.1695,542.1695,541.6552,541.6552,1606.0
2023-09-06 13:25:00,547.82,548.13,547.61,547.61,1859.0,541.7245,542.031,541.5168,541.5168,1859.0
2023-09-06 13:30:00,547.78,548.04,547.56,548.04,2225.0,541.6849,541.942,541.4674,541.942,2225.0
2023-09-06 13:35:00,548.1,548.53,548.04,548.53,6417.0,542.0014,542.4266,541.942,542.4266,6417.0
2023-09-06 13:40:00,548.56,548.65,547.99,548.42,3509.0,542.4562,542.5452,541.8926,542.3178,3509.0
2023-09-06 13:45:00,548.42,548.95,548.2,548.91,994.0,542.3178,542.8419,542.1002,542.8023,994.0
2023-09-06 13:50:00,549.26,549.34,548.52,548.52,1607.0,543.1484,543.2276,542.4167,542.4167,1607.0
2023-09-06 13:55:00,548.4,549.21,548.4,548.58,3352.0,542.298,543.099,542.298,542.476,3352.0
2023-09-06 14:00:00,548.47,549.29,548.47,549.24,3720.0,542.3672,543.1781,542.3672,543.1287,3720.0
2023-09-06 14:05:00,549.37,549.65,549.14,549.65,1612.0,543.2572,543.5341,543.0298,543.5341,1612.0
2023-09-06 14:10:00,549.59,549.83,549.04,549.62,5293.0,543.4748,543.7121,542.9309,543.5044,5293.0
2023-09-06 14:15:00,549.58,549.74,549.33,549.74,2458.0,543.4649,543.6231,543.2177,543.6231,2458.0
2023-09-06 14:20:00,549.69,549.69,548.66,548.75,2585.0,543.5737,543.5737,542.5551,542.6441,2585.0
2023-09-06 14:25:00,548.95,549.79,548.95,549.75,3145.0,542.8419,543.6725,542.8419,543.633,3145.0
2023-09-06 14:30:00,549.82,550.33,549.69,549.69,4047.0,543.7022,544.2065,543.5737,543.5737,4047.0
2023-09-06 14:35:00,549.79,550.18,549.79,550.18,1900.0,543.6725,544.0582,543.6725,544.0582,1900.0
2023-09-06 14:40:00,550.15,550.25,549.65,550.25,4943.0,544.0285,544.1274,543.5341,544.1274,4943.0
2023-09-06 14:45:00,550.26,550.42,549.89,550.39,4437.0,544.1373,544.2955,543.7714,544.2659,4437.0
2023-09-06 14:50:00,550.39,550.39,549.89,550.21,2888.0,544.2659,544.2659,543.7714,544.0879,2888.0
2023-09-06 14:55:00,550.25,550.88,549.99,550.79,6832.0,544.1274,544.7504,543.8703,544.6614,6832.0
2023-09-06 15:00:00,550.73,550.86,549.93,550.02,7758.0,544.6021,544.7306,543.811,543.9,7758.0
2023-09-06 15:05:00,549.91,550.01,549.28,549.28,6431.0,543.7912,543.8901,543.1682,543.1682,6431.0
2023-09-06 15:10:00,549.26,550.47,549.25,550.2,7063.0,543.1484,544.345,543.1386,544.078,7063.0
2023-09-06 15:15:00,550.11,550.3,549.82,550.08,5205.0,543.989,544.1769,543.7022,543.9593,5205.0
2023-09-06 15:20:00,550.13,550.5,549.6,550.37,18264.0,544.0088,544.3746,543.4847,544.2461,18264.0
2023-09-06 15:25:00,550.12,550.36,549.49,550.03,13365.0,543.9989,544.2362,543.3759,543.9099,13365.0
2023-09-06 15:30:00,549.85,551.28,549.84,550.98,19883.0,543.7319,545.146,543.722,544.8493,19883.0
2023-09-06 15:35:00,551.11,551.13,550.22,550.88,11946.0,544.9779,544.9976,544.0978,544.7504,11946.0
2023-09-06 15:40:00,550.97,551.35,550.63,550.87,10165.0,544.8394,545.2152,544.5032,544.7405,10165.0
2023-09-06 15:45:00,550.92,551.26,550.8,551.05,7681.0,544.79,545.1262,544.6713,544.9185,7681.0
2023-09-06 15:50:00,551.1,551.86,550.01,550.52,26419.0,544.968,545.7195,543.8901,544.3944,26419.0
2023-09-06 15:55:00,550.47,551.8,550.47,551.21,39927.0,544.345,545.6602,544.345,545.0767,39927.0
2023-09-07 09:30:00,549.71,550.0,547.91,549.25,27600.0,543.5934,543.8802,541.8135,543.1386,27600.0
2023-09-07 09:35:00,549.53,549.89,548.44,549.59,11989.0,543.4154,543.7714,542.3376,543.4748,11989.0
2023-09-07 09:40:00,549.82,551.88,549.61,551.27,17096.0,543.7022,545.7393,543.4946,545.1361,17096.0
2023-09-07 09:45:00,550.57,550.88,549.37,549.63,7144.0,544.4439,544.7504,543.2572,543.5143,7144.0
2023-09-07 09:50:00,549.38,550.26,548.38,549.12,3721.0,543.2671,544.1373,542.2782,543.01,3721.0
2023-09-07 09:55:00,549.32,550.01,548.87,549.82,5665.0,543.2078,543.8901,542.7628,543.7022,5665.0
2023-09-07 10:00:00,549.88,549.98,548.7,549.1,4107.0,543.7615,543.8604,542.5947,542.9902,4107.0
2023-09-07 10:05:00,549.35,550.64,548.92,550.38,5949.0,543.2374,544.5131,542.8122,544.256,5949.0
2023-09-07 10:10:00,550.41,551.73,550.18,551.56,5675.0,544.2857,545.591,544.0582,545.4229,5675.0
2023-09-07 10:15:00,551.49,552.24,551.01,552.23,7673.0,545.3536,546.0953,544.879,546.0854,7673.0
2023-09-07 10:20:00,552.33,553.44,552.31,552.54,4760.0,546.1843,547.2819,546.1645,546.392,4760.0
2023-09-07 10:25:00,552.64,554.23,552.64,553.95,24185.0,546.4908,548.0631,546.4908,547.7863,24185.0
2023-09-07 10:30:00,553.92,554.57,553.5,553.84,10582.0,547.7566,548.3994,547.3413,547.6775,10582.0
2023-09-07 10:35:00,553.74,554.71,552.89,554.16,11425.0,547.5786,548.5378,546.7381,547.9939,11425.0
2023-09-07 10:40:00,554.01,556.47,554.01,556.05,15449.0,547.8456,550.2782,547.8456,549.8629,15449.0
2023-09-07 10:45:00,556.37,557.03,555.6,555.63,6276.0,550.1793,550.832,549.4179,549.4476,6276.0
2023-09-07 10:50:00,555.61,556.24,554.36,555.19,5521.0,549.4278,550.0508,548.1917,549.0125,5521.0
2023-09-07 10:55:00,555.01,555.13,554.49,554.67,6651.0,548.8345,548.9531,548.3203,548.4982,6651.0
2023-09-07 11:00:00,554.04,555.28,553.94,554.92,3569.0,547.8753,549.1015,547.7764,548.7455,3569.0
2023-09-07 11:05:00,554.63,555.47,554.54,554.84,3170.0,548.4587,549.2893,548.3697,548.6664,3170.0
2023-09-07 11:10:00,554.72,555.32,553.31,553.4,7666.0,548.5477,549.141,547.1534,547.2424,7666.0
2023-09-07 11:15:00,553.75,555.3,553.75,554.06,11059.0,547.5885,549.1212,547.5885,547.895,11059.0
2023-09-07 11:20:00,553.81,554.22,553.11,553.25,9229.0,547.6478,548.0533,546.9556,547.0941,9229.0
2023-09-07 11:25:00,553.44,553.54,552.66,553.01,2652.0,547.2819,547.3808,546.5106,546.8567,2652.0
2023-09-07 11:30:00,552.65,554.37,552.65,553.73,2130.0,546.5007,548.2016,546.5007,547.5687,2130.0
2023-09-07 11:35:00,553.96,554.45,553.84,554.31,4400.0,547.7962,548.2807,547.6775,548.1423,4400.0
2023-09-07 11:40:00,554.15,554.15,552.55,553.01,4725.0,547.984,547.984,546.4018,546.8567,4725.0
2023-09-07 11:45:00,553.0,553.57,552.0,553.57,5560.0,546.8468,547.4105,545.858,547.4105,5560.0
2023-09-07 11:50:00,553.7,554.52,553.69,554.08,2493.0,547.539,548.3499,547.5292,547.9148,2493.0
2023-09-07 11:55:00,554.36,555.06,554.19,554.23,4140.0,548.1917,548.8839,548.0236,548.0631,4140.0
2023-09-07 12:00:00,554.42,555.46,554.29,555.46,8115.0,548.251,549.2795,548.1225,549.2795,8115.0
2023-09-07 12:05:00,555.66,556.33,555.26,555.58,4143.0,549.4772,550.1398,549.0817,549.3981,4143.0
2023-09-07 12:10:00,555.39,556.04,555.0,555.39,4066.0,549.2102,549.853,548.8246,549.2102,4066.0
2023-09-07 12:15:00,555.43,556.42,555.25,555.94,3093.0,549.2498,550.2288,549.0718,549.7541,3093.0
2023-09-07 12:20:00,556.25,556.31,555.68,556.26,3400.0,550.0607,550.12,549.497,550.0706,3400.0
2023-09-07 12:25:00,556.31,556.63,556.05,556.27,5150.0,550.12,550.4364,549.8629,550.0804,5150.0
2023-09-07 12:30:00,556.53,556.65,556.44,556.5,1429.0,550.3376,550.4562,550.2486,550.3079,1429.0
2023-09-07 12:35:00,556.49,556.72,556.34,556.59,1911.0,550.298,550.5254,550.1497,550.3969,1911.0
2023-09-07 12:40:00,556.67,556.93,556.38,556.4,2597.0,550.476,550.7331,550.1892,550.209,2597.0
2023-09-07 12:45:00,556.26,556.51,555.92,556.12,2465.0,550.0706,550.3178,549.7343,549.9321,2465.0
2023-09-07 12:50:00,556.06,556.37,555.88,556.3,3100.0,549.8728,550.1793,549.6948,550.1101,3100.0
2023-09-07 12:55:00,556.31,556.31,556.03,556.03,715.0,550.12,550.12,549.8431,549.8431,715.0
2023-09-07 13:00:00,556.18,556.92,556.18,556.75,1027.0,549.9914,550.7232,549.9914,550.5551,1027.0
2023-09-07 13:05:00,556.91,557.1,555.88,556.97,2920.0,550.7133,550.9012,549.6948,550.7727,2920.0
2023-09-07 13:10:00,556.78,557.27,556.21,556.35,9035.0,550.5848,551.0693,550.0211,550.1596,9035.0
2023-09-07 13:15:00,556.24,556.75,556.16,556.74,4140.0,550.0508,550.5551,549.9717,550.5452,4140.0
2023-09-07 13:20:00,556.66,557.46,556.35,556.65,5604.0,550.4661,551.2572,550.1596,550.4562,5604.0
2023-09-07 13:25:00,556.89,556.89,555.98,556.74,1300.0,550.6935,550.6935,549.7937,550.5452,1300.0
2023-09-07 13:30:00,556.62,556.62,555.92,555.93,2329.0,550.4266,550.4266,549.7343,549.7442,2329.0
2023-09-07 13:35:00,555.92,555.98,555.09,555.74,16423.0,549.7343,549.7937,548.9136,549.5563,16423.0
2023-09-07 13:40:00,555.5,555.5,554.88,554.97,7699.0,549.319,549.319,548.7059,548.7949,7699.0
2023-09-07 13:45:00,554.97,555.32,554.51,554.77,3676.0,548.7949,549.141,548.34,548.5971,3676.0
2023-09-07 13:50:00,555.02,555.77,555.0,555.39,4217.0,548.8444,549.586,548.8246,549.2102,4217.0
2023-09-07 13:55:00,555.59,555.59,555.16,555.48,1355.0,549.408,549.408,548.9828,549.2992,1355.0
2023-09-07 14:00:00,555.36,556.22,555.36,556.22,2397.0,549.1806,550.031,549.1806,550.031,2397.0
2023-09-07 14:05:00,556.33,556.33,555.38,555.51,3529.0,550.1398,550.1398,549.2003,549.3289,3529.0
2023-09-07 14:10:00,555.73,556.01,555.48,555.99,4329.0,549.5465,549.8233,549.2992,549.8036,4329.0
2023-09-07 14:15:00,555.91,555.94,555.2,555.2,2496.0,549.7245,549.7541,549.0224,549.0224,2496.0
2023-09-07 14:20:00,555.26,555.42,554.98,555.42,2365.0,549.0817,549.2399,548.8048,549.2399,2365.0
2023-09-07 14:25:00,555.32,555.65,554.92,555.16,6058.0,549.141,549.4673,548.7455,548.9828,6058.0
2023-09-07 14:30:00,555.26,555.61,554.95,555.04,2274.0,549.0817,549.4278,548.7751,548.8641,2274.0
2023-09-07 14:35:00,555.04,555.23,554.74,554.92,5047.0,548.8641,549.052,548.5675,548.7455,5047.0
2023-09-07 14:40:00,554.96,555.14,554.66,554.92,2138.0,548.785,548.963,548.4884,548.7455,2138.0
2023-09-07 14:45:00,555.1,555.1,554.7,554.88,1768.0,548.9235,548.9235,548.5279,548.7059,1768.0
2023-09-07 14:50:00,554.94,555.47,554.88,555.47,4396.0,548.7652,549.2893,548.7059,549.2893,4396.0
2023-09-07 14:55:00,555.45,555.45,554.76,555.05,3752.0,549.2696,549.2696,548.5872,548.874,3752.0
2023-09-07 15:00:00,555.11,555.16,554.65,554.94,2960.0,548.9334,548.9828,548.4785,548.7652,2960.0
2023-09-07 15:05:00,555.08,555.08,554.22,554.47,4812.0,548.9037,548.9037,548.0533,548.3005,4812.0
2023-09-07 15:10:00,554.47,555.16,554.46,555.16,7304.0,548.3005,548.9828,548.2906,548.9828,7304.0
2023-09-07 15:15:00,555.26,555.42,554.52,554.97,6169.0,549.0817,549.2399,548.3499,548.7949,6169.0
2023-09-07 15:20:00,554.99,554.99,554.67,554.7,3365.0,548.8147,548.8147,548.4982,548.5279,3365.0
2023-09-07 15:25:00,554.75,555.08,554.4,554.61,6261.0,548.5774,548.9037,548.2313,548.4389,6261.0
2023-09-07 15:30:00,554.6,554.61,553.38,553.67,8804.0,548.429,548.4389,547.2226,547.5094,8804.0
2023-09-07 15:35:00,553.64,553.73,553.03,553.07,6810.0,547.4797,547.5687,546.8765,546.9161,6810.0
2023-09-07 15:40:00,553.07,554.06,553.06,554.06,14555.0,546.9161,547.895,546.9062,547.895,14555.0
2023-09-07 15:45:00,554.0,554.79,553.96,554.63,10028.0,547.8357,548.6169,547.7962,548.4587,10028.0
2023-09-07 15:50:00,554.74,555.05,553.93,554.56,14478.0,548.5675,548.874,547.7665,548.3895,14478.0
2023-09-07 15:55:00,554.49,554.49,553.56,553.56,46166.0,548.3203,548.3203,547.4006,547.4006,46166.0
2023-09-08 09:30:00,552.31,554.56,551.19,553.97,14754.0,546.1645,548.3895,545.057,547.806,14754.0
2023-09-08 09:35:00,554.0,555.42,553.7,554.58,5280.0,547.8357,549.2399,547.539,548.4093,5280.0
2023-09-08 09:40:00,554.44,554.77,554.09,554.09,3131.0,548.2708,548.5971,547.9247,547.9247,3131.0
2023-09-08 09:45:00,554.12,556.16,553.59,555.99,2900.0,547.9544,549.9717,547.4303,549.8036,2900.0
2023-09-08 09:50:00,555.99,556.57,555.67,556.23,3626.0,549.8036,550.3771,549.4871,550.0409,3626.0
2023-09-08 09:55:00,556.7,556.75,555.74,556.28,6940.0,550.5057,550.5551,549.5563,550.0903,6940.0
2023-09-08 10:00:00,556.07,557.32,556.06,557.09,5101.0,549.8827,551.1188,549.8728,550.8913,5101.0
2023-09-08 10:05:00,557.56,557.56,556.61,556.61,6866.0,551.3561,551.3561,550.4167,550.4167,6866.0
2023-09-08 10:10:00,556.62,558.35,556.61,558.31,5017.0,550.4266,552.1373,550.4167,552.0977,5017.0
2023-09-08 10:15:00,558.48,558.64,557.47,557.49,3967.0,552.2659,552.4241,551.2671,551.2869,3967.0
2023-09-08 10:20:00,557.34,558.01,556.7,556.84,7357.0,551.1385,551.8011,550.5057,550.6441,7357.0
2023-09-08 10:25:00,556.77,557.25,556.43,556.54,6941.0,550.5749,551.0495,550.2387,550.3474,6941.0
2023-09-08 10:30:00,556.7,557.38,555.19,556.15,5437.0,550.5057,551.1781,549.0125,549.9618,5437.0
2023-09-08 10:35:00,556.27,556.84,555.0,555.63,3642.0,550.0804,550.6441,548.8246,549.4476,3642.0
2023-09-08 10:40:00,555.68,555.68,554.68,555.12,2568.0,549.497,549.497,548.5081,548.9432,2568.0
2023-09-08 10:45:00,554.78,555.39,554.35,555.39,5301.0,548.607,549.2102,548.1818,549.2102,5301.0
2023-09-08 10:50:00,555.45,555.82,554.33,554.56,2892.0,549.2696,549.6355,548.162,548.3895,2892.0
2023-09-08 10:55:00,554.59,555.25,553.93,554.05,3747.0,548.4191,549.0718,547.7665,547.8851,3747.0
2023-09-08 11:00:00,553.78,555.56,553.34,555.56,2838.0,547.6182,549.3783,547.183,549.3783,2838.0
2023-09-08 11:05:00,556.13,556.8,554.84,554.84,6489.0,549.942,550.6045,548.6664,548.6664,6489.0
2023-09-08 11:10:00,554.81,555.68,554.16,555.43,6730.0,548.6367,549.497,547.9939,549.2498,6730.0
2023-09-08 11:15:00,555.4,555.71,554.38,554.63,7984.0,549.2201,549.5267,548.2115,548.4587,7984.0
2023-09-08 11:20:00,554.5,554.8,554.35,554.78,5004.0,548.3301,548.6268,548.1818,548.607,5004.0
2023-09-08 11:25:00,554.98,555.22,554.57,555.05,2406.0,548.8048,549.0421,548.3994,548.874,2406.0
2023-09-08 11:30:00,554.95,555.22,554.51,554.7,6101.0,548.7751,549.0421,548.34,548.5279,6101.0
2023-09-08 11:35:00,554.9,555.26,554.26,554.26,3556.0,548.7257,549.0817,548.0928,548.0928,3556.0
2023-09-08 11:40:00,554.4,554.55,553.8,554.36,7924.0,548.2313,548.3796,547.6379,548.1917,7924.0
2023-09-08 11:45:00,554.37,554.55,553.8,554.26,13521.0,548.2016,548.3796,547.6379,548.0928,13521.0
2023-09-08 11:50:00,554.33,554.67,553.81,553.97,8617.0,548.162,548.4982,547.6478,547.806,8617.0
2023-09-08 11:55:00,553.82,554.45,553.48,553.81,8517.0,547.6577,548.2807,547.3215,547.6478,8517.0
2023-09-08 12:00:00,553.77,553.81,551.57,551.85,9201.0,547.6083,547.6478,545.4327,545.7096,9201.0
2023-09-08 12:05:00,551.67,552.19,551.46,551.56,18653.0,545.5316,546.0458,545.324,545.4229,18653.0
2023-09-08 12:10:00,551.74,553.09,551.64,552.78,3950.0,545.6009,546.9358,545.502,546.6293,3950.0
2023-09-08 12:15:00,553.43,553.49,552.96,553.49,2447.0,547.272,547.3314,546.8073,547.3314,2447.0
2023-09-08 12:20:00,553.5,553.9,552.53,552.53,3723.0,547.3413,547.7368,546.3821,546.3821,3723.0
2023-09-08 12:25:00,552.52,552.55,551.78,551.83,4130.0,546.3722,546.4018,545.6404,545.6899,4130.0
2023-09-08 12:30:00,552.0,552.0,551.36,551.93,1586.0,545.858,545.858,545.2251,545.7887,1586.0
2023-09-08 12:35:00,551.61,551.68,550.8,551.3,2063.0,545.4723,545.5415,544.6713,545.1657,2063.0
2023-09-08 12:40:00,551.43,552.33,551.16,551.16,5702.0,545.2943,546.1843,545.0273,545.0273,5702.0
2023-09-08 12:45:00,551.29,551.29,550.45,550.79,4749.0,545.1559,545.1559,544.3252,544.6614,4749.0
2023-09-08 12:50:00,550.74,551.44,550.74,551.1,6011.0,544.612,545.3042,544.612,544.968,6011.0
2023-09-08 12:55:00,551.13,551.74,551.13,551.46,3592.0,544.9976,545.6009,544.9976,545.324,3592.0
2023-09-08 13:00:00,551.62,551.62,550.58,551.13,1902.0,545.4822,545.4822,544.4538,544.9976,1902.0
2023-09-08 13:05:00,550.93,551.03,550.54,550.55,2003.0,544.7999,544.8988,544.4142,544.4241,2003.0
2023-09-08 13:10:00,550.78,551.02,550.56,550.81,3825.0,544.6515,544.8889,544.434,544.6812,3825.0
2023-09-08 13:15:00,550.93,551.77,550.92,551.62,1208.0,544.7999,545.6305,544.79,545.4822,1208.0
2023-09-08 13:20:00,551.61,551.91,551.46,551.64,3641.0,545.4723,545.769,545.324,545.502,3641.0
2023-09-08 13:25:00,551.49,552.12,551.32,552.09,4342.0,545.3536,545.9766,545.1855,545.947,4342.0
2023-09-08 13:30:00,552.09,552.98,552.08,552.7,10684.0,545.947,546.8271,545.9371,546.5502,10684.0
2023-09-08 13:35:00,552.39,553.03,552.22,553.03,5033.0,546.2436,546.8765,546.0755,546.8765,5033.0
2023-09-08 13:40:00,552.48,553.66,552.25,553.25,3809.0,546.3326,547.4995,546.1052,547.0941,3809.0
2023-09-08 13:45:00,553.05,553.36,552.79,553.3,1406.0,546.8963,547.2028,546.6392,547.1435,1406.0
2023-09-08 13:50:00,552.92,553.5,552.35,552.35,9704.0,546.7677,547.3413,546.2041,546.2041,9704.0
2023-09-08 13:55:00,552.63,553.65,552.32,553.44,3703.0,546.4809,547.4896,546.1744,547.2819,3703.0
2023-09-08 14:00:00,553.38,553.53,553.04,553.34,3669.0,547.2226,547.3709,546.8864,547.183,3669.0
2023-09-08 14:05:00,553.57,553.78,553.27,553.27,4187.0,547.4105,547.6182,547.1138,547.1138,4187.0
2023-09-08 14:10:00,553.14,553.14,550.94,550.94,3854.0,546.9853,546.9853,544.8098,544.8098,3854.0
2023-09-08 14:15:00,551.17,551.65,551.17,551.65,1400.0,545.0372,545.5119,545.0372,545.5119,1400.0
2023-09-08 14:20:00,551.73,552.07,551.51,551.62,2900.0,545.591,545.9272,545.3734,545.4822,2900.0
2023-09-08 14:25:00,551.65,552.34,551.43,552.0,5064.0,545.5119,546.1942,545.2943,545.858,5064.0
2023-09-08 14:30:00,551.97,551.97,551.38,551.38,2204.0,545.8283,545.8283,545.2449,545.2449,2204.0
2023-09-08 14:35:00,551.29,551.77,551.29,551.35,4966.0,545.1559,545.6305,545.1559,545.2152,4966.0
2023-09-08 14:40:00,551.62,552.71,551.61,552.45,3900.0,545.4822,546.5601,545.4723,546.303,3900.0
2023-09-08 14:45:00,552.54,552.54,551.82,551.83,2814.0,546.392,546.392,545.68,545.6899,2814.0
2023-09-08 14:50:00,551.86,552.41,551.84,551.92,3548.0,545.7195,546.2634,545.6997,545.7788,3548.0
2023-09-08 14:55:00,552.02,552.02,551.67,551.67,600.0,545.8777,545.8777,545.5316,545.5316,600.0
2023-09-08 15:00:00,551.64,551.9,551.38,551.49,5422.0,545.502,545.7591,545.2449,545.3536,5422.0
2023-09-08 15:05:00,551.52,552.11,551.48,552.06,4075.0,545.3833,545.9667,545.3437,545.9173,4075.0
2023-09-08 15:10:00,552.07,552.07,551.56,551.79,3211.0,545.9272,545.9272,545.4229,545.6503,3211.0
2023-09-08 15:15:00,551.58,551.65,551.31,551.36,2000.0,545.4426,545.5119,545.1756,545.2251,2000.0
2023-09-08 15:20:00,551.32,551.32,550.54,550.75,6612.0,545.1855,545.1855,544.4142,544.6219,6612.0
2023-09-08 15:25:00,550.74,550.93,550.51,550.54,5790.0,544.612,544.7999,544.3845,544.4142,5790.0
2023-09-08 15:30:00,550.47,550.98,550.47,550.72,5591.0,544.345,544.8493,544.345,544.5922,5591.0
2023-09-08 15:35:00,550.72,550.72,550.05,550.27,6619.0,544.5922,544.5922,543.9297,544.1472,6619.0
2023-09-08 15:40:00,550.34,550.49,549.94,550.22,6560.0,544.2164,544.3648,543.8209,544.0978,6560.0
2023-09-08 15:45:00,550.38,550.58,550.05,550.32,7574.0,544.256,544.4538,543.9297,544.1967,7574.0
2023-09-08 15:50:00,550.39,550.62,549.77,549.77,19514.0,544.2659,544.4933,543.6528,543.6528,19514.0
2023-09-08 15:55:00,549.95,550.8,549.9,550.61,42991.0,543.8308,544.6713,543.7813,544.4834,42991.0
2023-09-11 09:30:00,551.21,552.68,549.85,552.26,25200.0,545.0767,546.5304,543.7319,546.1151,25200.0
2023-09-11 09:35:00,552.95,553.69,551.09,551.58,4128.0,546.7974,547.5292,544.9581,545.4426,4128.0
2023-09-11 09:40:00,551.96,552.13,550.67,550.68,3759.0,545.8184,545.9865,544.5428,544.5526,3759.0
2023-09-11 09:45:00,550.26,551.5,550.04,551.25,3206.0,544.1373,545.3635,543.9198,545.1163,3206.0
2023-09-11 09:50:00,551.12,552.33,550.68,552.27,3131.0,544.9878,546.1843,544.5526,546.125,3131.0
2023-09-11 09:55:00,552.09,552.6,550.96,550.98,1200.0,545.947,546.4513,544.8295,544.8493,1200.0
2023-09-11 10:00:00,550.77,551.32,550.75,550.76,1743.0,544.6416,545.1855,544.6219,544.6318,1743.0
2023-09-11 10:05:00,550.53,550.78,549.75,550.16,2809.0,544.4043,544.6515,543.633,544.0384,2809.0
2023-09-11 10:10:00,550.42,550.71,548.59,548.59,5556.0,544.2955,544.5823,542.4859,542.4859,5556.0
2023-09-11 10:15:00,548.6,549.28,548.59,549.01,3917.0,542.4958,543.1682,542.4859,542.9012,3917.0
2023-09-11 10:20:00,548.45,549.68,547.97,549.34,3674.0,542.3475,543.5638,541.8728,543.2276,3674.0
2023-09-11 10:25:00,549.62,550.74,549.62,550.35,2347.0,543.5044,544.612,543.5044,544.2263,2347.0
2023-09-11 10:30:00,550.18,550.26,549.31,549.64,6505.0,544.0582,544.1373,543.1979,543.5242,6505.0
2023-09-11 10:35:00,550.0,550.11,549.23,549.72,4354.0,543.8802,543.989,543.1188,543.6033,4354.0
2023-09-11 10:40:00,549.77,550.82,549.77,550.41,2628.0,543.6528,544.6911,543.6528,544.2857,2628.0
2023-09-11 10:45:00,550.58,551.11,550.46,550.77,1041.0,544.4538,544.9779,544.3351,544.6416,1041.0
2023-09-11 10:50:00,551.28,551.28,550.58,550.58,2327.0,545.146,545.146,544.4538,544.4538,2327.0
2023-09-11 10:55:00,550.52,550.94,549.95,550.86,4551.0,544.3944,544.8098,543.8308,544.7306,4551.0
2023-09-11 11:00:00,550.68,551.41,550.68,551.1,1100.0,544.5526,545.2745,544.5526,544.968,1100.0
2023-09-11 11:05:00,551.1,551.73,551.1,551.23,4779.0,544.968,545.591,544.968,545.0965,4779.0
2023-09-11 11:10:00,551.12,551.51,550.76,551.42,3411.0,544.9878,545.3734,544.6318,545.2844,3411.0
2023-09-11 11:15:00,551.62,552.22,551.61,552.22,2845.0,545.4822,546.0755,545.4723,546.0755,2845.0
2023-09-11 11:20:00,552.33,553.06,551.77,553.06,2611.0,546.1843,546.9062,545.6305,546.9062,2611.0
2023-09-11 11:25:00,553.25,553.44,552.1,552.1,5389.0,547.0941,547.2819,545.9568,545.9568,5389.0
2023-09-11 11:30:00,551.79,552.5,551.79,552.5,1612.0,545.6503,546.3524,545.6503,546.3524,1612.0
2023-09-11 11:35:00,552.74,553.21,552.63,552.92,1745.0,546.5897,547.0545,546.4809,546.7677,1745.0
2023-09-11 11:40:00,553.0,553.0,551.45,551.62,11403.0,546.8468,546.8468,545.3141,545.4822,11403.0
2023-09-11 11:45:00,551.46,551.63,550.42,550.46,3000.0,545.324,545.4921,544.2955,544.3351,3000.0
2023-09-11 11:50:00,550.48,550.94,550.46,550.54,16113.0,544.3549,544.8098,544.3351,544.4142,16113.0
2023-09-11 11:55:00,550.54,550.69,549.64,549.64,5211.0,544.4142,544.5625,543.5242,543.5242,5211.0
2023-09-11 12:00:00,549.62,550.4,549.56,549.73,4543.0,543.5044,544.2758,543.4451,543.6132,4543.0
2023-09-11 12:05:00,549.61,550.25,549.49,550.04,8949.0,543.4946,544.1274,543.3759,543.9198,8949.0
2023-09-11 12:10:00,550.02,550.3,549.68,549.98,9060.0,543.9,544.1769,543.5638,543.8604,9060.0
2023-09-11 12:15:00,550.18,550.36,549.54,549.74,6421.0,544.0582,544.2362,543.4253,543.6231,6421.0
2023-09-11 12:20:00,549.84,549.94,549.45,549.46,3330.0,543.722,543.8209,543.3363,543.3462,3330.0
2023-09-11 12:25:00,549.47,550.19,549.46,550.15,5081.0,543.3561,544.0681,543.3462,544.0285,5081.0
2023-09-11 12:30:00,550.06,550.39,549.37,549.38,5005.0,543.9395,544.2659,543.2572,543.2671,5005.0
2023-09-11 12:35:00,549.38,549.57,549.0,549.26,1560.0,543.2671,543.455,542.8913,543.1484,1560.0
2023-09-11 12:40:00,548.88,549.32,548.87,549.3,1789.0,542.7727,543.2078,542.7628,543.188,1789.0
2023-09-11 12:45:00,549.22,549.3,548.85,549.25,2206.0,543.1089,543.188,542.743,543.1386,2206.0
2023-09-11 12:50:00,549.29,549.31,548.8,549.0,2992.0,543.1781,543.1979,542.6936,542.8913,2992.0
2023-09-11 12:55:00,549.24,549.45,548.84,548.88,1700.0,543.1287,543.3363,542.7331,542.7727,1700.0
2023-09-11 13:00:00,548.93,549.06,548.65,548.97,2570.0,542.8221,542.9507,542.5452,542.8617,2570.0
2023-09-11 13:05:00,548.98,549.34,548.93,549.33,2320.0,542.8716,543.2276,542.8221,543.2177,2320.0
2023-09-11 13:10:00,549.36,549.36,548.73,549.11,2308.0,543.2473,543.2473,542.6243,543.0001,2308.0
2023-09-11 13:15:00,548.9,550.0,548.9,549.87,1418.0,542.7925,543.8802,542.7925,543.7517,1418.0
2023-09-11 13:20:00,549.99,550.07,549.47,549.47,3110.0,543.8703,543.9494,543.3561,543.3561,3110.0
2023-09-11 13:25:00,549.62,550.15,549.61,550.0,3086.0,543.5044,544.0285,543.4946,543.8802,3086.0
2023-09-11 13:30:00,549.98,550.29,549.51,549.82,7998.0,543.8604,544.167,543.3957,543.7022,7998.0
2023-09-11 13:35:00,549.94,550.12,549.9,550.0,1528.0,543.8209,543.9989,543.7813,543.8802,1528.0
2023-09-11 13:40:00,549.82,550.15,549.77,549.82,10962.0,543.7022,544.0285,543.6528,543.7022,10962.0
2023-09-11 13:45:00,549.82,550.2,549.82,550.11,2205.0,543.7022,544.078,543.7022,543.989,2205.0
2023-09-11 13:50:00,550.12,550.13,549.87,550.0,5218.0,543.9989,544.0088,543.7517,543.8802,5218.0
2023-09-11 13:55:00,549.96,550.16,549.78,549.98,8145.0,543.8407,544.0384,543.6627,543.8604,8145.0
2023-09-11 14:00:00,550.07,550.15,549.8,549.91,8300.0,543.9494,544.0285,543.6824,543.7912,8300.0
2023-09-11 14:05:00,550.07,550.07,549.77,549.88,8115.0,543.9494,543.9494,543.6528,543.7615,8115.0
2023-09-11 14:10:00,549.95,550.23,549.89,550.0,15583.0,543.8308,544.1077,543.7714,543.8802,15583.0
2023-09-11 14:15:00,549.96,550.54,549.72,549.73,7576.0,543.8407,544.4142,543.6033,543.6132,7576.0
2023-09-11 14:20:00,549.73,550.26,549.54,550.01,12318.0,543.6132,544.1373,543.4253,543.8901,12318.0
2023-09-11 14:25:00,550.1,550.1,549.46,549.71,10352.0,543.9791,543.9791,543.3462,543.5934,10352.0
2023-09-11 14:30:00,549.71,550.02,549.65,549.87,8841.0,543.5934,543.9,543.5341,543.7517,8841.0
2023-09-11 14:35:00,549.89,550.04,549.79,550.0,19186.0,543.7714,543.9198,543.6725,543.8802,19186.0
2023-09-11 14:40:00,549.96,550.01,549.67,549.8,7820.0,543.8407,543.8901,543.5539,543.6824,7820.0
2023-09-11 14:45:00,549.86,550.0,549.65,549.85,5502.0,543.7418,543.8802,543.5341,543.7319,5502.0
2023-09-11 14:50:00,549.79,550.0,549.57,549.83,10073.0,543.6725,543.8802,543.455,543.7121,10073.0
2023-09-11 14:55:00,549.73,549.75,549.56,549.69,3400.0,543.6132,543.633,543.4451,543.5737,3400.0
2023-09-11 15:00:00,549.5,549.84,549.35,549.55,4641.0,543.3858,543.722,543.2374,543.4352,4641.0
2023-09-11 15:05:00,549.71,549.74,549.51,549.58,3900.0,543.5934,543.6231,543.3957,543.4649,3900.0
2023-09-11 15:10:00,549.6,549.61,549.19,549.24,5052.0,543.4847,543.4946,543.0792,543.1287,5052.0
2023-09-11 15:15:00,549.13,549.39,549.04,549.3,3310.0,543.0199,543.277,542.9309,543.188,3310.0
2023-09-11 15:20:00,549.39,549.39,548.82,549.07,8410.0,543.277,543.277,542.7133,542.9606,8410.0
2023-09-11 15:25:00,549.17,549.39,549.0,549.35,8475.0,543.0594,543.277,542.8913,543.2374,8475.0
2023-09-11 15:30:00,549.41,550.19,549.41,549.69,13430.0,543.2968,544.0681,543.2968,543.5737,13430.0
2023-09-11 15:35:00,549.89,549.99,549.62,549.8,13000.0,543.7714,543.8703,543.5044,543.6824,13000.0
2023-09-11 15:40:00,549.81,549.98,549.47,549.55,15899.0,543.6923,543.8604,543.3561,543.4352,15899.0
2023-09-11 15:45:00,549.4,549.64,549.12,549.19,7410.0,543.2869,543.5242,543.01,543.0792,7410.0
2023-09-11 15:50:00,549.28,549.29,548.57,549.08,14170.0,543.1682,543.1781,542.4661,542.9704,14170.0
2023-09-11 15:55:00,549.34,549.71,548.84,549.13,41560.0,543.2276,543.5934,542.7331,543.0199,41560.0
2023-09-12 09:30:00,543.0,543.0,540.01,542.51,22843.0,536.9581,536.9581,534.0014,536.4736,22843.0
2023-09-12 09:35:00,542.18,542.69,540.63,541.84,10491.0,536.1472,536.6516,534.6145,535.811,10491.0
2023-09-12 09:40:00,542.09,543.69,541.88,543.69,5917.0,536.0582,537.6404,535.8506,537.6404,5917.0
2023-09-12 09:45:00,543.56,544.17,542.88,544.17,4271.0,537.5119,538.1151,536.8394,538.1151,4271.0
2023-09-12 09:50:00,544.17,544.52,543.81,544.5,2527.0,538.1151,538.4612,537.7591,538.4414,2527.0
2023-09-12 09:55:00,545.0,545.46,544.67,545.07,3810.0,538.9358,539.3907,538.6095,539.0051,3810.0
2023-09-12 10:00:00,545.01,545.15,544.1,544.93,5069.0,538.9457,539.0842,538.0459,538.8666,5069.0
2023-09-12 10:05:00,544.68,545.0,543.23,543.94,9568.0,538.6194,538.9358,537.1855,537.8876,9568.0
2023-09-12 10:10:00,544.24,545.0,544.16,544.7,10384.0,538.1843,538.9358,538.1052,538.6392,10384.0
2023-09-12 10:15:00,544.63,545.22,544.1,544.89,27445.0,538.57,539.1534,538.0459,538.8271,27445.0
2023-09-12 10:20:00,544.88,544.88,543.4,543.99,6292.0,538.8172,538.8172,537.3536,537.9371,6292.0
2023-09-12 10:25:00,543.96,545.11,543.7,544.97,11610.0,537.9074,539.0446,537.6503,538.9062,11610.0
2023-09-12 10:30:00,544.79,544.79,543.59,543.7,5213.0,538.7282,538.7282,537.5415,537.6503,5213.0
2023-09-12 10:35:00,543.57,543.61,542.88,543.07,5886.0,537.5218,537.5613,536.8394,537.0273,5886.0
2023-09-12 10:40:00,542.85,542.98,542.09,542.98,3100.0,536.8098,536.9383,536.0582,536.9383,3100.0
2023-09-12 10:45:00,542.98,543.49,542.94,543.01,7009.0,536.9383,537.4426,536.8988,536.968,7009.0
2023-09-12 10:50:00,542.99,543.04,542.28,542.68,4200.0,536.9482,536.9977,536.2461,536.6417,4200.0
2023-09-12 10:55:00,542.63,543.12,542.62,542.89,5025.0,536.5922,537.0768,536.5823,536.8493,5025.0
2023-09-12 11:00:00,542.82,543.89,542.79,543.89,3532.0,536.7801,537.8382,536.7504,537.8382,3532.0
2023-09-12 11:05:00,543.66,543.66,542.09,542.33,7594.0,537.6108,537.6108,536.0582,536.2956,7594.0
2023-09-12 11:10:00,542.11,542.13,541.72,542.09,6721.0,536.078,536.0978,535.6923,536.0582,6721.0
2023-09-12 11:15:00,542.2,542.4,541.57,541.66,8533.0,536.167,536.3648,535.544,535.633,8533.0
2023-09-12 11:20:00,541.62,541.63,540.61,540.67,9348.0,535.5935,535.6033,534.5947,534.654,9348.0
2023-09-12 11:25:00,540.73,541.75,540.6,541.74,6169.0,534.7134,535.722,534.5848,535.7121,6169.0
2023-09-12 11:30:00,541.76,542.18,541.74,542.03,2700.0,535.7319,536.1472,535.7121,535.9989,2700.0
2023-09-12 11:35:00,542.15,542.88,541.91,542.52,4359.0,536.1176,536.8394,535.8802,536.4834,4359.0
2023-09-12 11:40:00,542.72,542.72,542.44,542.51,1200.0,536.6812,536.6812,536.4043,536.4736,1200.0
2023-09-12 11:45:00,542.68,543.15,542.68,543.11,3206.0,536.6417,537.1064,536.6417,537.0669,3206.0
2023-09-12 11:50:00,543.06,543.15,542.52,542.6,3183.0,537.0174,537.1064,536.4834,536.5626,3183.0
2023-09-12 11:55:00,542.59,542.68,542.28,542.37,5834.0,536.5527,536.6417,536.2461,536.3351,5834.0
2023-09-12 12:00:00,542.38,542.81,542.38,542.75,3675.0,536.345,536.7702,536.345,536.7109,3675.0
2023-09-12 12:05:00,542.84,542.84,542.04,542.04,3700.0,536.7999,536.7999,536.0088,536.0088,3700.0
2023-09-12 12:10:00,542.2,542.47,542.02,542.02,4116.0,536.167,536.434,535.989,535.989,4116.0
2023-09-12 12:15:00,542.04,542.61,541.85,542.5,4427.0,536.0088,536.5724,535.8209,536.4637,4427.0
2023-09-12 12:20:00,542.62,543.28,542.34,543.12,23792.0,536.5823,537.235,536.3054,537.0768,23792.0
2023-09-12 12:25:00,543.09,543.96,543.09,543.96,1988.0,537.0471,537.9074,537.0471,537.9074,1988.0
2023-09-12 12:30:00,544.06,544.15,543.63,543.72,8200.0,538.0063,538.0953,537.5811,537.6701,8200.0
2023-09-12 12:35:00,543.73,544.32,543.64,544.32,4931.0,537.68,538.2634,537.591,538.2634,4931.0
2023-09-12 12:40:00,544.31,545.0,544.3,544.93,2967.0,538.2535,538.9358,538.2436,538.8666,2967.0
2023-09-12 12:45:00,544.77,545.01,544.3,544.45,7634.0,538.7084,538.9457,538.2436,538.392,7634.0
2023-09-12 12:50:00,544.57,544.69,543.96,543.96,3173.0,538.5106,538.6293,537.9074,537.9074,3173.0
2023-09-12 12:55:00,544.05,544.75,544.02,544.66,7185.0,537.9964,538.6886,537.9668,538.5996,7185.0
2023-09-12 13:00:00,544.56,545.58,544.39,545.58,11777.0,538.5007,539.5094,538.3326,539.5094,11777.0
2023-09-12 13:05:00,546.01,546.33,545.58,545.69,7550.0,539.9346,540.251,539.5094,539.6182,7550.0
2023-09-12 13:10:00,545.82,545.82,545.09,545.09,4516.0,539.7467,539.7467,539.0248,539.0248,4516.0
2023-09-12 13:15:00,545.32,545.57,545.28,545.46,1500.0,539.2523,539.4995,539.2127,539.3907,1500.0
2023-09-12 13:20:00,545.52,546.19,545.39,546.17,9153.0,539.4501,540.1126,539.3215,540.0928,9153.0
2023-09-12 13:25:00,546.16,546.16,545.73,545.93,3974.0,540.0829,540.0829,539.6577,539.8555,3974.0
2023-09-12 13:30:00,545.95,546.68,545.94,546.57,1117.0,539.8753,540.5972,539.8654,540.4884,1117.0
2023-09-12 13:35:00,546.6,546.79,546.21,546.31,2800.0,540.518,540.7059,540.1324,540.2313,2800.0
2023-09-12 13:40:00,546.31,546.31,544.81,544.81,2500.0,540.2313,540.2313,538.748,538.748,2500.0
2023-09-12 13:45:00,544.89,544.89,544.44,544.79,13802.0,538.8271,538.8271,538.3821,538.7282,13802.0
2023-09-12 13:50:00,544.88,545.78,544.79,544.97,4348.0,538.8172,539.7072,538.7282,538.9062,4348.0
2023-09-12 13:55:00,545.07,545.08,544.65,544.92,1202.0,539.0051,539.015,538.5897,538.8567,1202.0
2023-09-12 14:00:00,544.86,544.86,544.67,544.84,900.0,538.7974,538.7974,538.6095,538.7776,900.0
2023-09-12 14:05:00,544.7,545.62,544.67,545.62,9774.0,538.6392,539.5489,538.6095,539.5489,9774.0
2023-09-12 14:10:00,545.98,545.98,545.39,545.44,3700.0,539.9049,539.9049,539.3215,539.371,3700.0
2023-09-12 14:15:00,545.5,545.91,545.2,545.57,5108.0,539.4303,539.8357,539.1336,539.4995,5108.0
2023-09-12 14:20:00,545.73,546.06,545.58,545.89,7957.0,539.6577,539.9841,539.5094,539.8159,7957.0
2023-09-12 14:25:00,545.8,546.14,545.79,546.07,6829.0,539.7269,540.0632,539.7171,539.9939,6829.0
2023-09-12 14:30:00,546.15,547.16,545.92,547.13,4948.0,540.0731,541.0718,539.8456,541.0421,4948.0
2023-09-12 14:35:00,547.1,547.72,546.7,547.52,4341.0,541.0125,541.6256,540.6169,541.4278,4341.0
2023-09-12 14:40:00,547.56,547.56,546.75,546.75,3006.0,541.4674,541.4674,540.6664,540.6664,3006.0
2023-09-12 14:45:00,546.73,547.32,546.67,547.17,6790.0,540.6466,541.23,540.5873,541.0817,6790.0
2023-09-12 14:50:00,546.99,547.0,546.28,546.49,9416.0,540.9037,540.9136,540.2016,540.4093,9416.0
2023-09-12 14:55:00,546.4,546.62,546.07,546.56,3509.0,540.3203,540.5378,539.9939,540.4785,3509.0
2023-09-12 15:00:00,546.29,546.61,546.15,546.56,1700.0,540.2115,540.5279,540.0731,540.4785,1700.0
2023-09-12 15:05:00,546.63,546.97,546.43,546.79,2464.0,540.5477,540.8839,540.3499,540.7059,2464.0
2023-09-12 15:10:00,546.68,547.49,546.56,546.66,7549.0,540.5972,541.3981,540.4785,540.5774,7549.0
2023-09-12 15:15:00,546.37,546.37,545.74,545.86,3100.0,540.2906,540.2906,539.6676,539.7863,3100.0
2023-09-12 15:20:00,545.87,545.87,545.11,545.37,5540.0,539.7962,539.7962,539.0446,539.3017,5540.0
2023-09-12 15:25:00,545.35,545.83,545.19,545.62,4624.0,539.282,539.7566,539.1237,539.5489,4624.0
2023-09-12 15:30:00,545.62,546.15,545.53,545.59,6104.0,539.5489,540.0731,539.4599,539.5193,6104.0
2023-09-12 15:35:00,545.7,545.97,545.54,545.54,6212.0,539.6281,539.8951,539.4698,539.4698,6212.0
2023-09-12 15:40:00,545.62,546.07,545.41,546.06,9306.0,539.5489,539.9939,539.3413,539.9841,9306.0
2023-09-12 15:45:00,546.05,546.49,545.98,546.49,11910.0,539.9742,540.4093,539.9049,540.4093,11910.0
2023-09-12 15:50:00,546.49,546.96,546.23,546.26,15211.0,540.4093,540.874,540.1522,540.1818,15211.0
2023-09-12 15:55:00,546.15,546.69,545.82,545.93,32508.0,540.0731,540.607,539.7467,539.8555,32508.0
2023-09-13 09:30:00,544.24,545.65,543.59,544.38,18283.0,538.1843,539.5786,537.5415,538.3227,18283.0
2023-09-13 09:35:00,544.37,545.33,542.66,543.19,5800.0,538.3129,539.2622,536.6219,537.146,5800.0
2023-09-13 09:40:00,542.64,544.36,542.64,543.65,3900.0,536.6021,538.303,536.6021,537.6009,3900.0
2023-09-13 09:45:00,543.28,543.28,542.29,542.92,6000.0,537.235,537.235,536.256,536.879,6000.0
2023-09-13 09:50:00,542.92,542.92,541.37,541.64,1600.0,536.879,536.879,535.3462,535.6132,1600.0
2023-09-13 09:55:00,541.62,542.05,541.04,541.57,8634.0,535.5935,536.0187,535.0199,535.544,8634.0
2023-09-13 10:00:00,541.31,541.72,540.35,540.51,5835.0,535.2869,535.6923,534.3376,534.4958,5835.0
2023-09-13 10:05:00,540.28,540.34,539.5,539.75,2650.0,534.2684,534.3277,533.497,533.7443,2650.0
2023-09-13 10:10:00,539.9,540.18,539.73,539.89,1754.0,533.8926,534.1695,533.7245,533.8827,1754.0
2023-09-13 10:15:00,539.74,540.0,538.86,540.0,8179.0,533.7344,533.9915,532.8642,533.9915,8179.0
2023-09-13 10:20:00,539.84,540.75,539.83,540.54,8165.0,533.8333,534.7331,533.8234,534.5255,8165.0
2023-09-13 10:25:00,540.6,542.53,540.6,541.08,23234.0,534.5848,536.4933,534.5848,535.0595,23234.0
2023-09-13 10:30:00,541.14,541.73,541.14,541.49,19614.0,535.1188,535.7022,535.1188,535.4649,19614.0
2023-09-13 10:35:00,541.28,541.7,541.03,541.49,13607.0,535.2572,535.6726,535.01,535.4649,13607.0
2023-09-13 10:40:00,541.74,542.47,541.0,541.05,14471.0,535.7121,536.434,534.9804,535.0298,14471.0
2023-09-13 10:45:00,541.07,541.18,540.5,540.86,9992.0,535.0496,535.1584,534.4859,534.8419,9992.0
2023-09-13 10:50:00,540.96,541.09,540.63,540.66,6589.0,534.9408,535.0694,534.6145,534.6441,6589.0
2023-09-13 10:55:00,540.73,540.74,539.89,539.89,20166.0,534.7134,534.7232,533.8827,533.8827,20166.0
2023-09-13 11:00:00,540.13,541.08,539.68,541.08,30541.0,534.12,535.0595,533.675,535.0595,30541.0
2023-09-13 11:05:00,541.21,541.4,540.11,540.56,7389.0,535.188,535.3759,534.1003,534.5453,7389.0
2023-09-13 11:10:00,540.57,541.13,540.57,540.8,6443.0,534.5551,535.1089,534.5551,534.7826,6443.0
2023-09-13 11:15:00,540.8,541.01,540.29,540.29,1575.0,534.7826,534.9902,534.2783,534.2783,1575.0
2023-09-13 11:20:00,540.56,541.11,540.45,541.0,8634.0,534.5453,535.0891,534.4365,534.9804,8634.0
2023-09-13 11:25:00,541.0,541.08,540.7,540.99,5879.0,534.9804,535.0595,534.6837,534.9705,5879.0
2023-09-13 11:30:00,541.08,541.91,540.99,541.74,4747.0,535.0595,535.8802,534.9705,535.7121,4747.0
2023-09-13 11:35:00,541.67,542.16,541.64,542.16,3589.0,535.6429,536.1274,535.6132,536.1274,3589.0
2023-09-13 11:40:00,542.17,542.17,541.45,541.45,1625.0,536.1373,536.1373,535.4253,535.4253,1625.0
2023-09-13 11:45:00,541.39,541.63,541.27,541.37,6782.0,535.366,535.6033,535.2474,535.3462,6782.0
2023-09-13 11:50:00,541.15,541.19,539.76,540.97,4034.0,535.1287,535.1682,533.7542,534.9507,4034.0
2023-09-13 11:55:00,541.0,541.14,540.6,541.0,6900.0,534.9804,535.1188,534.5848,534.9804,6900.0
2023-09-13 12:00:00,541.05,541.2,540.84,541.0,7207.0,535.0298,535.1781,534.8221,534.9804,7207.0
2023-09-13 12:05:00,540.99,541.08,540.78,540.99,4330.0,534.9705,535.0595,534.7628,534.9705,4330.0
2023-09-13 12:10:00,540.79,541.08,540.43,540.44,4200.0,534.7727,535.0595,534.4167,534.4266,4200.0
2023-09-13 12:15:00,540.32,541.0,540.29,540.87,2650.0,534.3079,534.9804,534.2783,534.8518,2650.0
2023-09-13 12:20:00,541.08,541.13,540.78,541.04,6704.0,535.0595,535.1089,534.7628,535.0199,6704.0
2023-09-13 12:25:00,540.99,541.0,540.38,540.38,4102.0,534.9705,534.9804,534.3673,534.3673,4102.0
2023-09-13 12:30:00,540.64,541.05,540.64,541.02,4829.0,534.6244,535.0298,534.6244,535.0001,4829.0
2023-09-13 12:35:00,541.05,541.1,540.71,540.72,2610.0,535.0298,535.0792,534.6936,534.7035,2610.0
2023-09-13 12:40:00,540.84,541.08,540.84,540.94,1600.0,534.8221,535.0595,534.8221,534.921,1600.0
2023-09-13 12:45:00,540.83,541.14,540.75,540.96,11235.0,534.8122,535.1188,534.7331,534.9408,11235.0
2023-09-13 12:50:00,540.94,541.09,540.69,540.99,3309.0,534.921,535.0694,534.6738,534.9705,3309.0
2023-09-13 12:55:00,541.03,541.86,540.94,541.21,2916.0,535.01,535.8308,534.921,535.188,2916.0
2023-09-13 13:00:00,541.29,541.61,541.26,541.51,2425.0,535.2671,535.5836,535.2375,535.4847,2425.0
2023-09-13 13:05:00,541.5,541.96,541.47,541.88,1800.0,535.4748,535.9297,535.4451,535.8506,1800.0
2023-09-13 13:10:00,541.72,542.1,541.62,541.62,2446.0,535.6923,536.0681,535.5935,535.5935,2446.0
2023-09-13 13:15:00,541.83,542.59,541.83,542.39,1914.0,535.8011,536.5527,535.8011,536.3549,1914.0
2023-09-13 13:20:00,542.48,542.68,542.33,542.5,5710.0,536.4439,536.6417,536.2956,536.4637,5710.0
2023-09-13 13:25:00,542.64,542.64,542.23,542.38,2753.0,536.6021,536.6021,536.1967,536.345,2753.0
2023-09-13 13:30:00,542.27,543.04,542.16,542.98,1905.0,536.2362,536.9977,536.1274,536.9383,1905.0
2023-09-13 13:35:00,543.49,543.73,543.23,543.42,1945.0,537.4426,537.68,537.1855,537.3734,1945.0
2023-09-13 13:40:00,543.6,543.62,543.4,543.45,1140.0,537.5514,537.5712,537.3536,537.4031,1140.0
2023-09-13 13:45:00,543.56,543.56,542.63,542.63,1402.0,537.5119,537.5119,536.5922,536.5922,1402.0
2023-09-13 13:50:00,542.93,543.28,542.68,543.25,2350.0,536.8889,537.235,536.6417,537.2053,2350.0
2023-09-13 13:55:00,543.19,543.19,542.78,542.84,2065.0,537.146,537.146,536.7405,536.7999,2065.0
2023-09-13 14:00:00,543.05,543.26,542.64,542.64,1604.0,537.0075,537.2152,536.6021,536.6021,1604.0
2023-09-13 14:05:00,542.51,542.83,542.29,542.51,1700.0,536.4736,536.79,536.256,536.4736,1700.0
2023-09-13 14:10:00,542.6,542.84,542.16,542.37,2774.0,536.5626,536.7999,536.1274,536.3351,2774.0
2023-09-13 14:15:00,542.16,542.49,542.09,542.45,3900.0,536.1274,536.4538,536.0582,536.4142,3900.0
2023-09-13 14:20:00,542.56,542.61,541.79,541.9,2834.0,536.523,536.5724,535.7616,535.8703,2834.0
2023-09-13 14:25:00,541.93,542.53,541.78,542.53,4174.0,535.9,536.4933,535.7517,536.4933,4174.0
2023-09-13 14:30:00,542.41,542.48,541.6,541.61,3427.0,536.3747,536.4439,535.5737,535.5836,3427.0
2023-09-13 14:35:00,541.67,542.08,541.65,541.65,2501.0,535.6429,536.0483,535.6231,535.6231,2501.0
2023-09-13 14:40:00,541.76,541.85,541.36,541.36,4272.0,535.7319,535.8209,535.3363,535.3363,4272.0
2023-09-13 14:45:00,541.23,541.98,541.23,541.42,2937.0,535.2078,535.9495,535.2078,535.3957,2937.0
2023-09-13 14:50:00,541.54,541.55,540.49,540.5,3223.0,535.5143,535.5242,534.476,534.4859,3223.0
2023-09-13 14:55:00,540.24,541.38,540.22,541.11,4627.0,534.2288,535.3561,534.209,535.0891,4627.0
2023-09-13 15:00:00,541.32,541.34,540.94,540.96,2269.0,535.2968,535.3166,534.921,534.9408,2269.0
2023-09-13 15:05:00,540.82,540.96,540.32,540.51,3197.0,534.8024,534.9408,534.3079,534.4958,3197.0
2023-09-13 15:10:00,540.35,540.79,540.28,540.3,3813.0,534.3376,534.7727,534.2684,534.2881,3813.0
2023-09-13 15:15:00,540.21,540.88,540.2,540.88,2287.0,534.1991,534.8617,534.1893,534.8617,2287.0
2023-09-13 15:20:00,540.84,540.9,540.67,540.9,2322.0,534.8221,534.8815,534.654,534.8815,2322.0
2023-09-13 15:25:00,540.91,541.11,540.74,541.09,3755.0,534.8914,535.0891,534.7232,535.0694,3755.0
2023-09-13 15:30:00,541.18,541.54,541.18,541.53,2140.0,535.1584,535.5143,535.1584,535.5045,2140.0
2023-09-13 15:35:00,541.54,541.68,541.3,541.6,5808.0,535.5143,535.6528,535.277,535.5737,5808.0
2023-09-13 15:40:00,541.81,541.9,541.48,541.59,3725.0,535.7813,535.8703,535.455,535.5638,3725.0
2023-09-13 15:45:00,541.27,541.68,541.22,541.52,6625.0,535.2474,535.6528,535.1979,535.4946,6625.0
2023-09-13 15:50:00,541.63,541.96,541.28,541.91,12770.0,535.6033,535.9297,535.2572,535.8802,12770.0
2023-09-13 15:55:00,541.48,542.31,541.48,542.12,31379.0,535.455,536.2758,535.455,536.0879,31379.0
2023-09-14 09:30:00,544.3,545.12,541.13,541.17,19486.0,538.2436,539.0545,535.1089,535.1485,19486.0
2023-09-14 09:35:00,540.41,542.09,539.91,541.95,2834.0,534.3969,536.0582,533.9025,535.9198,2834.0
2023-09-14 09:40:00,541.97,542.86,541.65,542.35,5715.0,535.9396,536.8197,535.6231,536.3153,5715.0
2023-09-14 09:45:00,542.24,542.47,540.83,540.83,4984.0,536.2066,536.434,534.8122,534.8122,4984.0
2023-09-14 09:50:00,540.66,541.09,538.65,538.97,6662.0,534.6441,535.0694,532.6565,532.9729,6662.0
2023-09-14 09:55:00,538.61,539.13,537.96,539.04,5667.0,532.6169,533.1312,531.9742,533.0422,5667.0
2023-09-14 10:00:00,539.06,540.81,538.92,540.2,4152.0,533.0619,534.7925,532.9235,534.1893,4152.0
2023-09-14 10:05:00,540.48,541.0,540.17,540.55,3866.0,534.4661,534.9804,534.1596,534.5354,3866.0
2023-09-14 10:10:00,540.3,540.68,540.08,540.08,3653.0,534.2881,534.6639,534.0706,534.0706,3653.0
2023-09-14 10:15:00,539.86,540.69,539.85,540.23,4908.0,533.853,534.6738,533.8432,534.2189,4908.0
2023-09-14 10:20:00,540.01,540.73,540.01,540.46,4908.0,534.0014,534.7134,534.0014,534.4464,4908.0
2023-09-14 10:25:00,540.3,540.5,539.78,540.15,5564.0,534.2881,534.4859,533.7739,534.1398,5564.0
2023-09-14 10:30:00,540.15,541.02,540.03,540.38,11441.0,534.1398,535.0001,534.0211,534.3673,11441.0
2023-09-14 10:35:00,540.22,540.22,539.48,539.48,4065.0,534.209,534.209,533.4773,533.4773,4065.0
2023-09-14 10:40:00,539.77,540.47,539.31,539.81,8328.0,533.764,534.4563,533.3092,533.8036,8328.0
2023-09-14 10:45:00,540.35,541.43,540.2,541.11,11339.0,534.3376,535.4056,534.1893,535.0891,11339.0
2023-09-14 10:50:00,541.27,542.3,540.7,542.3,21779.0,535.2474,536.2659,534.6837,536.2659,21779.0
2023-09-14 10:55:00,542.4,542.77,541.78,541.91,8798.0,536.3648,536.7307,535.7517,535.8802,8798.0
2023-09-14 11:00:00,542.23,543.02,541.62,542.5,14572.0,536.1967,536.9779,535.5935,536.4637,14572.0
2023-09-14 11:05:00,542.46,543.24,542.46,543.08,14313.0,536.4241,537.1954,536.4241,537.0372,14313.0
2023-09-14 11:10:00,543.08,544.65,542.61,544.65,11174.0,537.0372,538.5897,536.5724,538.5897,11174.0
2023-09-14 11:15:00,544.4,544.99,543.65,544.59,4225.0,538.3425,538.926,537.6009,538.5304,4225.0
2023-09-14 11:20:00,544.71,545.12,544.62,545.03,3518.0,538.6491,539.0545,538.5601,538.9655,3518.0
2023-09-14 11:25:00,545.09,545.78,544.87,545.31,3241.0,539.0248,539.7072,538.8073,539.2424,3241.0
2023-09-14 11:30:00,545.37,545.65,545.37,545.48,2900.0,539.3017,539.5786,539.3017,539.4105,2900.0
2023-09-14 11:35:00,545.59,545.88,544.9,544.9,3514.0,539.5193,539.8061,538.837,538.837,3514.0
2023-09-14 11:40:00,544.86,545.18,544.29,544.65,2377.0,538.7974,539.1138,538.2337,538.5897,2377.0
2023-09-14 11:45:00,545.1,545.51,544.78,545.5,2231.0,539.0347,539.4402,538.7183,539.4303,2231.0
2023-09-14 11:50:00,545.57,546.92,545.56,546.51,3334.0,539.4995,540.8345,539.4896,540.429,3334.0
2023-09-14 11:55:00,546.55,547.74,546.54,547.51,2309.0,540.4686,541.6454,540.4587,541.4179,2309.0
2023-09-14 12:00:00,547.22,547.37,546.99,547.25,2036.0,541.1311,541.2795,540.9037,541.1608,2036.0
2023-09-14 12:05:00,547.5,547.53,546.62,546.64,1400.0,541.408,541.4377,540.5378,540.5576,1400.0
2023-09-14 12:10:00,546.6,547.08,546.52,547.08,918.0,540.518,540.9927,540.4389,540.9927,918.0
2023-09-14 12:15:00,547.18,547.64,547.08,547.4,1200.0,541.0916,541.5465,540.9927,541.3091,1200.0
2023-09-14 12:20:00,547.4,547.47,547.05,547.05,2100.0,541.3091,541.3784,540.963,540.963,2100.0
2023-09-14 12:25:00,547.02,547.11,546.78,546.78,1195.0,540.9334,541.0224,540.696,540.696,1195.0
2023-09-14 12:30:00,546.91,547.44,546.75,546.76,1400.0,540.8246,541.3487,540.6664,540.6763,1400.0
2023-09-14 12:35:00,546.6,546.97,546.31,546.92,1900.0,540.518,540.8839,540.2313,540.8345,1900.0
2023-09-14 12:40:00,547.1,547.1,546.91,547.04,857.0,541.0125,541.0125,540.8246,540.9531,857.0
2023-09-14 12:45:00,546.87,547.37,546.75,547.27,1923.0,540.785,541.2795,540.6664,541.1806,1923.0
2023-09-14 12:50:00,547.67,548.1,547.67,547.9,1456.0,541.5761,542.0014,541.5761,541.8036,1456.0
2023-09-14 12:55:00,547.95,548.22,547.77,547.94,1500.0,541.853,542.12,541.675,541.8431,1500.0
2023-09-14 13:00:00,548.04,548.09,547.66,548.0,2800.0,541.942,541.9915,541.5662,541.9025,2800.0
2023-09-14 13:05:00,547.92,547.93,547.13,547.23,5185.0,541.8234,541.8332,541.0421,541.141,5185.0
2023-09-14 13:10:00,547.21,547.21,546.77,546.85,800.0,541.1213,541.1213,540.6862,540.7653,800.0
2023-09-14 13:15:00,546.83,547.04,546.77,546.93,2766.0,540.7455,540.9531,540.6862,540.8444,2766.0
2023-09-14 13:20:00,547.21,547.21,546.72,546.86,1200.0,541.1213,541.1213,540.6367,540.7752,1200.0
2023-09-14 13:25:00,546.89,547.32,546.75,547.32,3804.0,540.8048,541.23,540.6664,541.23,3804.0
2023-09-14 13:30:00,547.44,548.0,547.27,548.0,2350.0,541.3487,541.9025,541.1806,541.9025,2350.0
2023-09-14 13:35:00,548.14,548.14,547.8,548.06,3800.0,542.0409,542.0409,541.7047,541.9618,3800.0
2023-09-14 13:40:00,548.04,548.05,547.72,547.97,1977.0,541.942,541.9519,541.6256,541.8728,1977.0
2023-09-14 13:45:00,547.67,547.69,547.11,547.11,2660.0,541.5761,541.5959,541.0224,541.0224,2660.0
2023-09-14 13:50:00,546.82,547.38,546.76,547.22,4862.0,540.7356,541.2894,540.6763,541.1311,4862.0
2023-09-14 13:55:00,547.23,547.33,547.1,547.25,1530.0,541.141,541.2399,541.0125,541.1608,1530.0
2023-09-14 14:00:00,547.08,547.49,547.08,547.25,2876.0,540.9927,541.3981,540.9927,541.1608,2876.0
2023-09-14 14:05:00,547.15,547.57,546.94,547.28,2346.0,541.0619,541.4773,540.8543,541.1905,2346.0
2023-09-14 14:10:00,547.38,547.41,547.07,547.35,1200.0,541.2894,541.319,540.9828,541.2597,1200.0
2023-09-14 14:15:00,547.28,547.3,546.78,547.18,2800.0,541.1905,541.2103,540.696,541.0916,2800.0
2023-09-14 14:20:00,547.08,547.37,546.62,546.81,2997.0,540.9927,541.2795,540.5378,540.7257,2997.0
2023-09-14 14:25:00,546.77,546.79,546.41,546.51,2015.0,540.6862,540.7059,540.3302,540.429,2015.0
2023-09-14 14:30:00,546.39,546.97,546.37,546.97,1770.0,540.3104,540.8839,540.2906,540.8839,1770.0
2023-09-14 14:35:00,547.34,547.34,547.0,547.06,2218.0,541.2498,541.2498,540.9136,540.9729,2218.0
2023-09-14 14:40:00,546.91,547.39,546.82,547.39,2125.0,540.8246,541.2993,540.7356,541.2993,2125.0
2023-09-14 14:45:00,547.23,547.4,547.04,547.4,2818.0,541.141,541.3091,540.9531,541.3091,2818.0
2023-09-14 14:50:00,547.45,547.78,547.18,547.77,1600.0,541.3586,541.6849,541.0916,541.675,1600.0
2023-09-14 14:55:00,547.93,548.12,547.83,547.86,2200.0,541.8332,542.0211,541.7344,541.764,2200.0
2023-09-14 15:00:00,547.95,548.59,547.95,548.59,2117.0,541.853,542.4859,541.853,542.4859,2117.0
2023-09-14 15:05:00,548.85,549.46,548.85,549.46,4470.0,542.743,543.3462,542.743,543.3462,4470.0
2023-09-14 15:10:00,549.15,549.52,549.05,549.12,3300.0,543.0397,543.4056,542.9408,543.01,3300.0
2023-09-14 15:15:00,549.2,549.34,548.82,549.02,4268.0,543.0891,543.2276,542.7133,542.9111,4268.0
2023-09-14 15:20:00,548.96,549.31,548.67,548.67,5100.0,542.8518,543.1979,542.565,542.565,5100.0
2023-09-14 15:25:00,548.66,548.86,548.39,548.48,3131.0,542.5551,542.7529,542.2881,542.3771,3131.0
2023-09-14 15:30:00,548.39,548.71,548.19,548.2,5101.0,542.2881,542.6046,542.0904,542.1002,5101.0
2023-09-14 15:35:00,548.17,548.32,547.87,547.87,3171.0,542.0706,542.2189,541.7739,541.7739,3171.0
2023-09-14 15:40:00,547.87,548.42,547.87,548.23,3699.0,541.7739,542.3178,541.7739,542.1299,3699.0
2023-09-14 15:45:00,548.16,548.43,548.01,548.05,7298.0,542.0607,542.3277,541.9124,541.9519,7298.0
2023-09-14 15:50:00,548.25,548.38,547.02,547.52,18505.0,542.1497,542.2782,540.9334,541.4278,18505.0
2023-09-14 15:55:00,547.58,548.04,547.39,547.47,27389.0,541.4871,541.942,541.2993,541.3784,27389.0
2023-09-15 09:30:00,548.14,548.15,545.05,547.69,336564.0,542.0409,542.0508,538.9853,541.5959,336564.0
2023-09-15 09:35:00,547.1,548.14,545.92,545.97,4674.0,541.0125,542.0409,539.8456,539.8951,4674.0
2023-09-15 09:40:00,546.48,546.85,543.87,544.73,6546.0,540.3994,540.7653,537.8184,538.6689,6546.0
2023-09-15 09:45:00,544.7,545.62,544.42,545.46,4809.0,538.6392,539.5489,538.3623,539.3907,4809.0
2023-09-15 09:50:00,545.49,546.46,545.49,546.08,5130.0,539.4204,540.3796,539.4204,540.0038,5130.0
2023-09-15 09:55:00,546.17,546.79,544.82,545.57,3416.0,540.0928,540.7059,538.7578,539.4995,3416.0
2023-09-15 10:00:00,546.44,547.16,543.75,543.75,6800.0,540.3598,541.0718,537.6998,537.6998,6800.0
2023-09-15 10:05:00,544.21,545.07,543.68,544.0,4685.0,538.1546,539.0051,537.6305,537.947,4685.0
2023-09-15 10:10:00,544.17,544.17,543.7,543.72,4557.0,538.1151,538.1151,537.6503,537.6701,4557.0
2023-09-15 10:15:00,543.68,544.32,543.62,544.26,3735.0,537.6305,538.2634,537.5712,538.2041,3735.0
2023-09-15 10:20:00,544.26,545.3,544.15,544.79,8734.0,538.2041,539.2325,538.0953,538.7282,8734.0
2023-09-15 10:25:00,544.76,544.8,543.3,544.2,8461.0,538.6985,538.7381,537.2548,538.1447,8461.0
2023-09-15 10:30:00,544.2,544.61,543.7,544.54,2125.0,538.1447,538.5502,537.6503,538.481,2125.0
2023-09-15 10:35:00,544.31,544.31,543.51,543.52,2018.0,538.2535,538.2535,537.4624,537.4723,2018.0
2023-09-15 10:40:00,543.66,543.72,542.39,542.42,6124.0,537.6108,537.6701,536.3549,536.3846,6124.0
2023-09-15 10:45:00,542.66,543.14,542.47,542.68,2700.0,536.6219,537.0965,536.434,536.6417,2700.0
2023-09-15 10:50:00,542.71,542.73,540.78,540.86,3641.0,536.6713,536.6911,534.7628,534.8419,3641.0
2023-09-15 10:55:00,540.86,542.62,540.86,541.5,3892.0,534.8419,536.5823,534.8419,535.4748,3892.0
2023-09-15 11:00:00,541.47,541.48,540.7,540.88,2328.0,535.4451,535.455,534.6837,534.8617,2328.0
2023-09-15 11:05:00,540.87,541.34,540.82,541.34,600.0,534.8518,535.3166,534.8024,535.3166,600.0
2023-09-15 11:10:00,541.47,541.48,540.49,541.0,2223.0,535.4451,535.455,534.476,534.9804,2223.0
2023-09-15 11:15:00,541.04,541.45,540.64,540.64,2602.0,535.0199,535.4253,534.6244,534.6244,2602.0
2023-09-15 11:20:00,540.72,541.33,540.54,541.04,2818.0,534.7035,535.3067,534.5255,535.0199,2818.0
2023-09-15 11:25:00,541.21,541.3,540.8,541.3,1936.0,535.188,535.277,534.7826,535.277,1936.0
2023-09-15 11:30:00,541.06,541.32,540.93,540.93,2001.0,535.0397,535.2968,534.9111,534.9111,2001.0
2023-09-15 11:35:00,540.88,541.35,540.6,541.35,2527.0,534.8617,535.3265,534.5848,535.3265,2527.0
2023-09-15 11:40:00,541.05,541.51,540.92,541.05,4171.0,535.0298,535.4847,534.9012,535.0298,4171.0
2023-09-15 11:45:00,540.81,541.24,540.58,541.23,2362.0,534.7925,535.2177,534.565,535.2078,2362.0
2023-09-15 11:50:00,541.67,541.7,540.82,540.89,1402.0,535.6429,535.6726,534.8024,534.8716,1402.0
2023-09-15 11:55:00,541.17,541.17,540.31,540.75,3768.0,535.1485,535.1485,534.298,534.7331,3768.0
2023-09-15 12:00:00,541.27,541.49,540.85,541.16,3093.0,535.2474,535.4649,534.832,535.1386,3093.0
2023-09-15 12:05:00,541.03,541.12,540.61,540.61,2300.0,535.01,535.099,534.5947,534.5947,2300.0
2023-09-15 12:10:00,540.69,540.69,540.02,540.02,5619.0,534.6738,534.6738,534.0113,534.0113,5619.0
2023-09-15 12:15:00,539.99,539.99,539.39,539.69,1900.0,533.9816,533.9816,533.3883,533.6849,1900.0
2023-09-15 12:20:00,539.79,540.26,539.58,540.15,3802.0,533.7838,534.2486,533.5762,534.1398,3802.0
2023-09-15 12:25:00,540.13,540.25,539.74,539.74,1762.0,534.12,534.2387,533.7344,533.7344,1762.0
2023-09-15 12:30:00,539.58,540.16,539.26,539.96,8459.0,533.5762,534.1497,533.2597,533.9519,8459.0
2023-09-15 12:35:00,540.0,540.49,539.89,540.49,4027.0,533.9915,534.476,533.8827,534.476,4027.0
2023-09-15 12:40:00,540.2,540.2,539.58,539.87,4718.0,534.1893,534.1893,533.5762,533.8629,4718.0
2023-09-15 12:45:00,540.14,540.52,539.68,540.52,2772.0,534.1299,534.5057,533.675,534.5057,2772.0
2023-09-15 12:50:00,540.87,541.05,540.87,541.05,493.0,534.8518,535.0298,534.8518,535.0298,493.0
2023-09-15 12:55:00,541.02,541.4,540.93,541.04,2240.0,535.0001,535.3759,534.9111,535.0199,2240.0
2023-09-15 13:00:00,540.97,540.97,540.3,540.3,2200.0,534.9507,534.9507,534.2881,534.2881,2200.0
2023-09-15 13:05:00,540.27,540.27,539.67,539.75,2600.0,534.2585,534.2585,533.6652,533.7443,2600.0
2023-09-15 13:10:00,539.9,540.02,539.25,539.65,1294.0,533.8926,534.0113,533.2498,533.6454,1294.0
2023-09-15 13:15:00,539.66,539.89,539.2,539.2,3135.0,533.6553,533.8827,533.2004,533.2004,3135.0
2023-09-15 13:20:00,539.34,539.34,538.69,538.7,3468.0,533.3388,533.3388,532.6961,532.7059,3468.0
2023-09-15 13:25:00,538.84,539.0,538.78,538.89,2724.0,532.8444,533.0026,532.7851,532.8938,2724.0
2023-09-15 13:30:00,538.77,538.92,538.16,538.64,5820.0,532.7752,532.9235,532.172,532.6466,5820.0
2023-09-15 13:35:00,538.97,539.41,538.97,539.35,2364.0,532.9729,533.408,532.9729,533.3487,2364.0
2023-09-15 13:40:00,539.34,539.5,538.94,539.5,1249.0,533.3388,533.497,532.9433,533.497,1249.0
2023-09-15 13:45:00,539.49,539.89,539.23,539.23,1300.0,533.4872,533.8827,533.23,533.23,1300.0
2023-09-15 13:50:00,539.28,539.55,539.08,539.23,1664.0,533.2795,533.5465,533.0817,533.23,1664.0
2023-09-15 13:55:00,539.2,539.26,539.0,539.24,1000.0,533.2004,533.2597,533.0026,533.2399,1000.0
2023-09-15 14:00:00,539.32,539.45,538.91,539.14,2822.0,533.319,533.4476,532.9136,533.1411,2822.0
2023-09-15 14:05:00,539.11,539.38,538.32,538.32,2186.0,533.1114,533.3784,532.3302,532.3302,2186.0
2023-09-15 14:10:00,538.37,538.72,538.37,538.61,2094.0,532.3796,532.7257,532.3796,532.6169,2094.0
2023-09-15 14:15:00,538.64,538.88,538.49,538.56,1788.0,532.6466,532.8839,532.4983,532.5675,1788.0
2023-09-15 14:20:00,538.55,538.84,538.37,538.71,1449.0,532.5576,532.8444,532.3796,532.7158,1449.0
2023-09-15 14:25:00,538.46,538.84,538.42,538.67,1437.0,532.4686,532.8444,532.4291,532.6763,1437.0
2023-09-15 14:30:00,538.76,539.04,538.62,538.96,2435.0,532.7653,533.0422,532.6268,532.9631,2435.0
2023-09-15 14:35:00,539.0,539.12,538.79,538.95,3742.0,533.0026,533.1213,532.7949,532.9532,3742.0
2023-09-15 14:40:00,539.13,539.37,538.87,539.18,4616.0,533.1312,533.3685,532.8741,533.1806,4616.0
2023-09-15 14:45:00,539.13,539.14,538.95,538.95,700.0,533.1312,533.1411,532.9532,532.9532,700.0
2023-09-15 14:50:00,539.08,539.32,538.07,538.07,2704.0,533.0817,533.319,532.083,532.083,2704.0
2023-09-15 14:55:00,538.02,538.44,538.0,538.39,3732.0,532.0335,532.4488,532.0137,532.3994,3732.0
2023-09-15 15:00:00,538.37,538.38,537.39,537.4,6756.0,532.3796,532.3895,531.4105,531.4204,6756.0
2023-09-15 15:05:00,537.69,538.26,537.69,538.1,4966.0,531.7072,532.2708,531.7072,532.1126,4966.0
2023-09-15 15:10:00,538.03,538.03,537.23,537.33,7838.0,532.0434,532.0434,531.2523,531.3512,7838.0
2023-09-15 15:15:00,537.31,537.89,537.31,537.89,3655.0,531.3314,531.905,531.3314,531.905,3655.0
2023-09-15 15:20:00,537.85,538.18,537.38,538.0,4777.0,531.8654,532.1917,531.4006,532.0137,4777.0
2023-09-15 15:25:00,538.12,538.5,537.94,538.25,4834.0,532.1324,532.5082,531.9544,532.261,4834.0
2023-09-15 15:30:00,538.31,539.08,538.3,538.68,5418.0,532.3203,533.0817,532.3104,532.6862,5418.0
2023-09-15 15:35:00,538.78,539.22,538.42,538.48,7711.0,532.7851,533.2202,532.4291,532.4884,7711.0
2023-09-15 15:40:00,538.52,538.53,537.48,537.67,7854.0,532.5279,532.5378,531.4995,531.6874,7854.0
2023-09-15 15:45:00,537.8,538.56,537.77,537.92,7628.0,531.816,532.5675,531.7863,531.9346,7628.0
2023-09-15 15:50:00,538.17,538.53,537.01,537.29,31676.0,532.1818,532.5378,531.0348,531.3116,31676.0
2023-09-15 15:55:00,537.47,538.4,537.41,538.03,49814.0,531.4896,532.4093,531.4303,532.0434,49814.0
2023-09-18 09:30:00,536.32,536.6,534.0,536.55,28162.0,530.3524,530.6293,528.0582,530.5799,28162.0
2023-09-18 09:35:00,537.0,538.38,536.42,536.42,4782.0,531.0249,532.3895,530.4513,530.4513,4782.0
2023-09-18 09:40:00,536.26,537.56,536.09,536.94,10873.0,530.2931,531.5786,530.125,530.9655,10873.0
2023-09-18 09:45:00,536.87,537.83,535.33,537.18,7045.0,530.8963,531.8456,529.3734,531.2029,7045.0
2023-09-18 09:50:00,537.95,538.43,536.64,537.05,3853.0,531.9643,532.439,530.6689,531.0743,3853.0
2023-09-18 09:55:00,536.65,536.92,535.46,536.33,6652.0,530.6788,530.9458,529.502,530.3623,6652.0
2023-09-18 10:00:00,536.07,536.28,534.42,534.87,11951.0,530.1052,530.3129,528.4736,528.9186,11951.0
2023-09-18 10:05:00,534.55,535.61,534.2,535.61,7646.0,528.6021,529.6503,528.256,529.6503,7646.0
2023-09-18 10:10:00,535.64,536.31,535.34,535.37,2600.0,529.68,530.3425,529.3833,529.413,2600.0
2023-09-18 10:15:00,535.54,536.97,535.54,535.96,9389.0,529.5811,530.9952,529.5811,529.9964,9389.0
2023-09-18 10:20:00,536.19,536.42,535.7,536.12,2224.0,530.2239,530.4513,529.7393,530.1547,2224.0
2023-09-18 10:25:00,536.31,537.57,536.08,536.3,4122.0,530.3425,531.5885,530.1151,530.3327,4122.0
2023-09-18 10:30:00,536.38,538.23,536.38,537.57,6192.0,530.4118,532.2412,530.4118,531.5885,6192.0
2023-09-18 10:35:00,537.85,537.85,535.77,535.96,4275.0,531.8654,531.8654,529.8085,529.9964,4275.0
2023-09-18 10:40:00,535.76,536.19,535.07,535.49,3271.0,529.7987,530.2239,529.1163,529.5317,3271.0
2023-09-18 10:45:00,535.42,536.08,535.42,536.08,2950.0,529.4624,530.1151,529.4624,530.1151,2950.0
2023-09-18 10:50:00,535.99,536.07,534.93,534.93,4100.0,530.0261,530.1052,528.9779,528.9779,4100.0
2023-09-18 10:55:00,535.35,535.99,535.26,535.67,5975.0,529.3932,530.0261,529.3042,529.7097,5975.0
2023-09-18 11:00:00,535.96,536.65,535.96,536.14,3257.0,529.9964,530.6788,529.9964,530.1744,3257.0
2023-09-18 11:05:00,536.13,536.65,535.86,535.86,4079.0,530.1645,530.6788,529.8975,529.8975,4079.0
2023-09-18 11:10:00,535.58,535.74,535.28,535.74,1435.0,529.6207,529.7789,529.324,529.7789,1435.0
2023-09-18 11:15:00,535.76,535.89,535.37,535.56,4002.0,529.7987,529.9272,529.413,529.6009,4002.0
2023-09-18 11:20:00,535.35,535.35,534.74,534.96,3327.0,529.3932,529.3932,528.79,529.0076,3327.0
2023-09-18 11:25:00,534.73,535.17,534.53,534.94,4295.0,528.7801,529.2152,528.5823,528.9878,4295.0
2023-09-18 11:30:00,534.59,536.02,534.59,535.39,3687.0,528.6417,530.0558,528.6417,529.4328,3687.0
2023-09-18 11:35:00,535.45,535.52,535.07,535.34,2623.0,529.4921,529.5613,529.1163,529.3833,2623.0
2023-09-18 11:40:00,535.32,536.01,535.02,535.65,7135.0,529.3636,530.0459,529.0669,529.6899,7135.0
2023-09-18 11:45:00,535.56,535.7,535.34,535.34,2101.0,529.6009,529.7393,529.3833,529.3833,2101.0
2023-09-18 11:50:00,535.56,535.81,535.55,535.76,2137.0,529.6009,529.8481,529.591,529.7987,2137.0
2023-09-18 11:55:00,535.76,535.76,535.33,535.71,3700.0,529.7987,529.7987,529.3734,529.7492,3700.0
2023-09-18 12:00:00,535.73,536.23,535.73,535.99,3756.0,529.769,530.2634,529.769,530.0261,3756.0
2023-09-18 12:05:00,535.96,535.96,535.68,535.68,1400.0,529.9964,529.9964,529.7195,529.7195,1400.0
2023-09-18 12:10:00,535.5,535.56,535.35,535.48,2095.0,529.5416,529.6009,529.3932,529.5218,2095.0
2023-09-18 12:15:00,535.5,536.23,535.37,536.17,3301.0,529.5416,530.2634,529.413,530.2041,3301.0
2023-09-18 12:20:00,536.26,536.3,535.97,536.0,1200.0,530.2931,530.3327,530.0063,530.036,1200.0
2023-09-18 12:25:00,536.13,536.32,536.08,536.09,1309.0,530.1645,530.3524,530.1151,530.125,1309.0
2023-09-18 12:30:00,536.38,536.8,536.37,536.4,2176.0,530.4118,530.8271,530.4019,530.4315,2176.0
2023-09-18 12:35:00,536.29,536.56,536.27,536.56,300.0,530.3228,530.5898,530.303,530.5898,300.0
2023-09-18 12:40:00,536.71,536.72,536.33,536.37,2112.0,530.7381,530.748,530.3623,530.4019,2112.0
2023-09-18 12:45:00,536.22,536.49,536.07,536.31,1105.0,530.2535,530.5205,530.1052,530.3425,1105.0
2023-09-18 12:50:00,536.2,536.34,535.85,535.85,1543.0,530.2338,530.3722,529.8877,529.8877,1543.0
2023-09-18 12:55:00,535.75,536.21,535.73,535.98,1835.0,529.7888,530.2437,529.769,530.0162,1835.0
2023-09-18 13:00:00,536.01,536.49,536.01,536.23,1955.0,530.0459,530.5205,530.0459,530.2634,1955.0
2023-09-18 13:05:00,536.23,536.25,536.02,536.25,1862.0,530.2634,530.2832,530.0558,530.2832,1862.0
2023-09-18 13:10:00,536.25,536.25,536.04,536.04,900.0,530.2832,530.2832,530.0755,530.0755,900.0
2023-09-18 13:15:00,536.03,536.23,535.89,536.18,2156.0,530.0657,530.2634,529.9272,530.214,2156.0
2023-09-18 13:20:00,536.21,536.62,536.21,536.45,1127.0,530.2437,530.6491,530.2437,530.481,1127.0
2023-09-18 13:25:00,536.94,537.2,536.86,536.92,1900.0,530.9655,531.2226,530.8864,530.9458,1900.0
2023-09-18 13:30:00,537.02,537.21,537.02,537.06,898.0,531.0446,531.2325,531.0446,531.0842,898.0
2023-09-18 13:35:00,537.21,537.77,537.08,537.45,3738.0,531.2325,531.7863,531.104,531.4699,3738.0
2023-09-18 13:40:00,537.38,537.38,537.01,537.08,659.0,531.4006,531.4006,531.0348,531.104,659.0
2023-09-18 13:45:00,537.08,537.09,536.62,536.82,2510.0,531.104,531.1139,530.6491,530.8469,2510.0
2023-09-18 13:50:00,536.64,536.88,536.33,536.33,1800.0,530.6689,530.9062,530.3623,530.3623,1800.0
2023-09-18 13:55:00,536.32,536.82,536.16,536.72,2546.0,530.3524,530.8469,530.1942,530.748,2546.0
2023-09-18 14:00:00,536.8,537.06,536.79,536.88,5447.0,530.8271,531.0842,530.8172,530.9062,5447.0
2023-09-18 14:05:00,536.74,537.35,536.63,537.21,6472.0,530.7678,531.371,530.659,531.2325,6472.0
2023-09-18 14:10:00,537.21,537.21,536.51,536.54,4131.0,531.2325,531.2325,530.5403,530.57,4131.0
2023-09-18 14:15:00,536.85,536.95,536.53,536.53,4670.0,530.8765,530.9754,530.5601,530.5601,4670.0
2023-09-18 14:20:00,536.68,536.69,536.35,536.35,5259.0,530.7084,530.7183,530.3821,530.3821,5259.0
2023-09-18 14:25:00,536.35,536.45,535.96,536.3,2822.0,530.3821,530.481,529.9964,530.3327,2822.0
2023-09-18 14:30:00,536.31,536.4,536.23,536.26,1366.0,530.3425,530.4315,530.2634,530.2931,1366.0
2023-09-18 14:35:00,536.22,536.55,536.22,536.35,2100.0,530.2535,530.5799,530.2535,530.3821,2100.0
2023-09-18 14:40:00,536.2,536.33,535.85,535.88,2800.0,530.2338,530.3623,529.8877,529.9173,2800.0
2023-09-18 14:45:00,536.02,536.12,535.89,535.96,1600.0,530.0558,530.1547,529.9272,529.9964,1600.0
2023-09-18 14:50:00,535.93,535.93,534.88,534.88,2070.0,529.9668,529.9668,528.9285,528.9285,2070.0
2023-09-18 14:55:00,534.57,534.94,534.52,534.84,4035.0,528.6219,528.9878,528.5725,528.8889,4035.0
2023-09-18 15:00:00,534.89,534.89,533.75,534.38,10488.0,528.9383,528.9383,527.811,528.434,10488.0
2023-09-18 15:05:00,534.46,534.55,534.27,534.27,1211.0,528.5131,528.6021,528.3252,528.3252,1211.0
2023-09-18 15:10:00,534.27,534.34,533.89,534.33,2580.0,528.3252,528.3945,527.9495,528.3846,2580.0
2023-09-18 15:15:00,534.41,534.97,534.4,534.96,2643.0,528.4637,529.0174,528.4538,529.0076,2643.0
2023-09-18 15:20:00,534.66,534.66,534.13,534.13,1800.0,528.7109,528.7109,528.1868,528.1868,1800.0
2023-09-18 15:25:00,534.3,534.53,534.13,534.49,2125.0,528.3549,528.5823,528.1868,528.5428,2125.0
2023-09-18 15:30:00,534.52,534.6,534.18,534.18,3800.0,528.5725,528.6516,528.2362,528.2362,3800.0
2023-09-18 15:35:00,534.19,534.31,533.9,534.11,5354.0,528.2461,528.3648,527.9594,528.167,5354.0
2023-09-18 15:40:00,533.9,534.63,533.9,534.33,5863.0,527.9594,528.6812,527.9594,528.3846,5863.0
2023-09-18 15:45:00,534.33,534.67,534.24,534.33,4695.0,528.3846,528.7208,528.2956,528.3846,4695.0
2023-09-18 15:50:00,534.29,535.16,534.25,535.15,9736.0,528.345,529.2053,528.3055,529.1954,9736.0
2023-09-18 15:55:00,535.14,535.2,534.7,535.11,28859.0,529.1856,529.2449,528.7505,529.1559,28859.0
2023-09-19 09:30:00,530.13,530.84,528.83,530.0,21120.0,524.2313,524.9334,522.9458,524.1028,21120.0
2023-09-19 09:35:00,529.06,529.78,528.16,529.24,9089.0,523.1732,523.8852,522.2832,523.3512,9089.0
2023-09-19 09:40:00,529.6,530.55,528.87,529.3,8807.0,523.7072,524.6466,522.9853,523.4105,8807.0
2023-09-19 09:45:00,529.6,530.63,528.14,528.79,5796.0,523.7072,524.7257,522.2634,522.9062,5796.0
2023-09-19 09:50:00,528.32,528.58,526.59,527.18,9881.0,522.4414,522.6986,520.7307,521.3141,9881.0
2023-09-19 09:55:00,527.51,527.96,527.03,527.03,5900.0,521.6405,522.0854,521.1658,521.1658,5900.0
2023-09-19 10:00:00,527.03,527.3,526.12,526.89,5950.0,521.1658,521.4328,520.2659,521.0274,5950.0
2023-09-19 10:05:00,527.08,527.95,527.07,527.95,2575.0,521.2152,522.0756,521.2054,522.0756,2575.0
2023-09-19 10:10:00,527.85,528.1,527.2,527.52,3585.0,521.9767,522.2239,521.3339,521.6503,3585.0
2023-09-19 10:15:00,527.67,529.31,527.67,529.31,2113.0,521.7987,523.4204,521.7987,523.4204,2113.0
2023-09-19 10:20:00,529.15,529.61,528.76,528.83,2700.0,523.2622,523.7171,522.8765,522.9458,2700.0
2023-09-19 10:25:00,529.19,529.35,528.39,528.67,2202.0,523.3018,523.46,522.5107,522.7875,2202.0
2023-09-19 10:30:00,528.67,528.67,527.77,527.98,2972.0,522.7875,522.7875,521.8976,522.1052,2972.0
2023-09-19 10:35:00,527.81,527.88,526.45,526.45,4398.0,521.9371,522.0063,520.5923,520.5923,4398.0
2023-09-19 10:40:00,526.45,527.04,526.3,526.54,2150.0,520.5923,521.1757,520.4439,520.6812,2150.0
2023-09-19 10:45:00,526.97,527.22,526.82,527.0,2708.0,521.1065,521.3537,520.9581,521.1361,2708.0
2023-09-19 10:50:00,526.96,527.62,526.68,527.31,4336.0,521.0966,521.7492,520.8197,521.4427,4336.0
2023-09-19 10:55:00,527.38,527.58,527.05,527.58,2341.0,521.5119,521.7097,521.1856,521.7097,2341.0
2023-09-19 11:00:00,527.53,527.53,526.93,527.28,1894.0,521.6602,521.6602,521.0669,521.413,1894.0
2023-09-19 11:05:00,527.53,528.0,527.37,527.63,2605.0,521.6602,522.125,521.502,521.7591,2605.0
2023-09-19 11:10:00,527.66,528.18,527.51,528.18,3911.0,521.7888,522.303,521.6405,522.303,3911.0
2023-09-19 11:15:00,528.35,528.36,527.76,527.83,3537.0,522.4711,522.481,521.8877,521.9569,3537.0
2023-09-19 11:20:00,527.69,527.69,527.26,527.26,662.0,521.8185,521.8185,521.3932,521.3932,662.0
2023-09-19 11:25:00,527.38,527.97,527.34,527.97,2338.0,521.5119,522.0953,521.4723,522.0953,2338.0
2023-09-19 11:30:00,528.5,528.94,528.38,528.55,3139.0,522.6194,523.0545,522.5008,522.6689,3139.0
2023-09-19 11:35:00,528.47,529.11,528.24,529.11,2281.0,522.5898,523.2227,522.3623,523.2227,2281.0
2023-09-19 11:40:00,528.85,528.89,527.94,527.95,2790.0,522.9655,523.0051,522.0657,522.0756,2790.0
2023-09-19 11:45:00,527.76,527.89,527.37,527.69,2887.0,521.8877,522.0162,521.502,521.8185,2887.0
2023-09-19 11:50:00,527.69,527.9,527.38,527.38,5758.0,521.8185,522.0261,521.5119,521.5119,5758.0
2023-09-19 11:55:00,527.31,528.08,527.31,528.06,2322.0,521.4427,522.2041,521.4427,522.1843,2322.0
2023-09-19 12:00:00,527.82,527.82,527.0,527.0,1000.0,521.947,521.947,521.1361,521.1361,1000.0
2023-09-19 12:05:00,527.21,527.39,527.02,527.05,1903.0,521.3438,521.5218,521.1559,521.1856,1903.0
2023-09-19 12:10:00,527.01,527.75,527.01,527.75,800.0,521.146,521.8778,521.146,521.8778,800.0
2023-09-19 12:15:00,527.75,528.18,527.51,527.88,4243.0,521.8778,522.303,521.6405,522.0063,4243.0
2023-09-19 12:20:00,527.62,527.76,527.4,527.65,3274.0,521.7492,521.8877,521.5317,521.7789,3274.0
2023-09-19 12:25:00,527.65,527.97,527.13,527.13,2791.0,521.7789,522.0953,521.2647,521.2647,2791.0
2023-09-19 12:30:00,527.18,527.25,527.17,527.22,2350.0,521.3141,521.3833,521.3042,521.3537,2350.0
2023-09-19 12:35:00,527.15,527.23,526.67,526.67,8020.0,521.2845,521.3636,520.8098,520.8098,8020.0
2023-09-19 12:40:00,526.56,527.0,526.39,526.87,4999.0,520.701,521.1361,520.5329,521.0076,4999.0
2023-09-19 12:45:00,526.93,526.93,526.49,526.72,2331.0,521.0669,521.0669,520.6318,520.8592,2331.0
2023-09-19 12:50:00,526.72,527.13,526.68,526.83,7215.0,520.8592,521.2647,520.8197,520.968,7215.0
2023-09-19 12:55:00,526.71,527.29,526.71,527.07,8021.0,520.8494,521.4229,520.8494,521.2054,8021.0
2023-09-19 13:00:00,527.11,528.05,526.83,528.03,7211.0,521.2449,522.1744,520.968,522.1547,7211.0
2023-09-19 13:05:00,528.04,529.2,528.04,529.2,2835.0,522.1646,523.3117,522.1646,523.3117,2835.0
2023-09-19 13:10:00,529.12,529.12,528.47,528.82,4064.0,523.2325,523.2325,522.5898,522.9359,4064.0
2023-09-19 13:15:00,528.83,529.27,528.47,529.27,1254.0,522.9458,523.3809,522.5898,523.3809,1254.0
2023-09-19 13:20:00,529.27,529.27,528.88,528.92,500.0,523.3809,523.3809,522.9952,523.0348,500.0
2023-09-19 13:25:00,529.03,529.04,528.71,528.71,1100.0,523.1435,523.1534,522.8271,522.8271,1100.0
2023-09-19 13:30:00,529.01,529.77,529.01,529.61,2707.0,523.1238,523.8753,523.1238,523.7171,2707.0
2023-09-19 13:35:00,529.52,529.53,529.16,529.16,1100.0,523.6281,523.638,523.2721,523.2721,1100.0
2023-09-19 13:40:00,529.34,529.34,528.84,528.93,2858.0,523.4501,523.4501,522.9557,523.0447,2858.0
2023-09-19 13:45:00,528.93,529.47,528.79,529.45,20170.0,523.0447,523.5786,522.9062,523.5589,20170.0
2023-09-19 13:50:00,529.17,529.23,528.78,529.2,5490.0,523.282,523.3413,522.8963,523.3117,5490.0
2023-09-19 13:55:00,529.13,529.21,529.1,529.21,1343.0,523.2424,523.3215,523.2128,523.3215,1343.0
2023-09-19 14:00:00,529.04,529.16,528.7,529.01,6611.0,523.1534,523.2721,522.8172,523.1238,6611.0
2023-09-19 14:05:00,528.78,528.95,528.68,528.88,3744.0,522.8963,523.0644,522.7974,522.9952,3744.0
2023-09-19 14:10:00,528.81,528.9,528.67,528.81,2337.0,522.926,523.015,522.7875,522.926,2337.0
2023-09-19 14:15:00,528.82,528.99,528.64,528.86,2884.0,522.9359,523.104,522.7579,522.9754,2884.0
2023-09-19 14:20:00,528.9,528.94,528.65,528.68,900.0,523.015,523.0545,522.7678,522.7974,900.0
2023-09-19 14:25:00,528.72,528.92,528.63,528.68,4453.0,522.837,523.0348,522.748,522.7974,4453.0
2023-09-19 14:30:00,528.63,529.0,528.63,528.99,1867.0,522.748,523.1139,522.748,523.104,1867.0
2023-09-19 14:35:00,529.09,529.64,528.99,529.62,10054.0,523.2029,523.7468,523.104,523.727,10054.0
2023-09-19 14:40:00,529.67,529.67,529.44,529.54,1838.0,523.7764,523.7764,523.549,523.6479,1838.0
2023-09-19 14:45:00,529.38,529.45,529.05,529.12,5642.0,523.4896,523.5589,523.1633,523.2325,5642.0
2023-09-19 14:50:00,529.2,529.2,528.63,528.98,11786.0,523.3117,523.3117,522.748,523.0941,11786.0
2023-09-19 14:55:00,529.01,529.06,528.32,528.32,5905.0,523.1238,523.1732,522.4414,522.4414,5905.0
2023-09-19 15:00:00,528.31,528.57,528.28,528.54,2387.0,522.4316,522.6887,522.4019,522.659,2387.0
2023-09-19 15:05:00,528.54,528.54,528.25,528.41,3617.0,522.659,522.659,522.3722,522.5304,3617.0
2023-09-19 15:10:00,528.39,528.54,528.05,528.54,4087.0,522.5107,522.659,522.1744,522.659,4087.0
2023-09-19 15:15:00,528.33,528.47,528.12,528.2,3251.0,522.4513,522.5898,522.2437,522.3228,3251.0
2023-09-19 15:20:00,528.16,528.46,528.07,528.33,2600.0,522.2832,522.5799,522.1942,522.4513,2600.0
2023-09-19 15:25:00,528.33,528.96,528.31,528.85,5790.0,522.4513,523.0743,522.4316,522.9655,5790.0
2023-09-19 15:30:00,528.96,528.97,528.65,528.92,4997.0,523.0743,523.0842,522.7678,523.0348,4997.0
2023-09-19 15:35:00,528.79,528.98,528.65,528.72,3977.0,522.9062,523.0941,522.7678,522.837,3977.0
2023-09-19 15:40:00,528.72,529.31,528.61,529.24,12993.0,522.837,523.4204,522.7282,523.3512,12993.0
2023-09-19 15:45:00,529.38,530.06,529.13,529.22,19507.0,523.4896,524.1621,523.2424,523.3314,19507.0
2023-09-19 15:50:00,529.33,529.59,528.76,529.11,28120.0,523.4402,523.6973,522.8765,523.2227,28120.0
2023-09-19 15:55:00,529.04,529.32,528.65,529.15,71616.0,523.1534,523.4303,522.7678,523.2622,71616.0
2023-09-20 09:30:00,531.1,531.1,527.26,530.01,14260.0,525.1905,525.1905,521.3932,524.1126,14260.0
2023-09-20 09:35:00,530.14,530.15,528.48,529.14,7395.0,524.2412,524.2511,522.5997,523.2523,7395.0
2023-09-20 09:40:00,529.18,530.22,528.51,530.22,4187.0,523.2919,524.3203,522.6293,524.3203,4187.0
2023-09-20 09:45:00,530.33,531.42,529.67,530.18,10658.0,524.4291,525.507,523.7764,524.2807,10658.0
2023-09-20 09:50:00,530.06,530.34,529.4,530.34,3505.0,524.1621,524.439,523.5094,524.439,3505.0
2023-09-20 09:55:00,530.03,530.46,529.52,529.66,3963.0,524.1324,524.5576,523.6281,523.7665,3963.0
2023-09-20 10:00:00,529.4,530.76,529.23,530.2,5226.0,523.5094,524.8543,523.3413,524.3005,5226.0
2023-09-20 10:05:00,529.62,530.33,529.34,530.33,3237.0,523.727,524.4291,523.4501,524.4291,3237.0
2023-09-20 10:10:00,530.47,530.47,528.5,528.61,2202.0,524.5675,524.5675,522.6194,522.7282,2202.0
2023-09-20 10:15:00,528.58,528.8,528.0,528.8,4066.0,522.6986,522.9161,522.125,522.9161,4066.0
2023-09-20 10:20:00,529.07,529.07,528.48,528.58,1711.0,523.1831,523.1831,522.5997,522.6986,1711.0
2023-09-20 10:25:00,528.7,529.16,528.44,528.94,2318.0,522.8172,523.2721,522.5601,523.0545,2318.0
2023-09-20 10:30:00,528.61,529.61,528.61,529.41,7792.0,522.7282,523.7171,522.7282,523.5193,7792.0
2023-09-20 10:35:00,529.25,529.28,528.3,528.3,1418.0,523.3611,523.3908,522.4217,522.4217,1418.0
2023-09-20 10:40:00,528.44,529.17,528.44,529.17,1105.0,522.5601,523.282,522.5601,523.282,1105.0
2023-09-20 10:45:00,528.98,528.98,528.25,528.29,2840.0,523.0941,523.0941,522.3722,522.4118,2840.0
2023-09-20 10:50:00,528.12,528.26,528.11,528.26,1319.0,522.2437,522.3821,522.2338,522.3821,1319.0
2023-09-20 10:55:00,528.39,529.0,528.39,528.75,2427.0,522.5107,523.1139,522.5107,522.8667,2427.0
2023-09-20 11:00:00,528.76,529.09,528.21,528.32,1700.0,522.8765,523.2029,522.3327,522.4414,1700.0
2023-09-20 11:05:00,528.32,528.61,528.18,528.47,1400.0,522.4414,522.7282,522.303,522.5898,1400.0
2023-09-20 11:10:00,528.62,528.62,528.14,528.14,1600.0,522.7381,522.7381,522.2634,522.2634,1600.0
2023-09-20 11:15:00,528.2,528.4,528.06,528.15,1000.0,522.3228,522.5206,522.1843,522.2733,1000.0
2023-09-20 11:20:00,528.15,528.32,527.78,527.81,1088.0,522.2733,522.4414,521.9075,521.9371,1088.0
2023-09-20 11:25:00,527.81,528.09,527.7,528.0,1447.0,521.9371,522.214,521.8283,522.125,1447.0
2023-09-20 11:30:00,528.09,528.16,527.71,528.16,1400.0,522.214,522.2832,521.8382,522.2832,1400.0
2023-09-20 11:35:00,528.2,528.2,526.65,526.66,2648.0,522.3228,522.3228,520.79,520.7999,2648.0
2023-09-20 11:40:00,526.79,526.79,526.13,526.2,7773.0,520.9285,520.9285,520.2758,520.345,7773.0
2023-09-20 11:45:00,526.46,527.01,526.18,526.76,5357.0,520.6021,521.146,520.3253,520.8988,5357.0
2023-09-20 11:50:00,526.82,526.82,526.77,526.77,300.0,520.9581,520.9581,520.9087,520.9087,300.0
2023-09-20 11:55:00,527.88,528.03,527.54,528.03,729.0,522.0063,522.1547,521.6701,522.1547,729.0
2023-09-20 12:00:00,527.86,527.86,527.85,527.85,260.0,521.9866,521.9866,521.9767,521.9767,260.0
2023-09-20 12:05:00,527.86,528.01,527.73,528.01,1565.0,521.9866,522.1349,521.858,522.1349,1565.0
2023-09-20 12:10:00,527.86,528.79,527.8,528.75,1021.0,521.9866,522.9062,521.9272,522.8667,1021.0
2023-09-20 12:15:00,528.48,528.48,528.26,528.34,627.0,522.5997,522.5997,522.3821,522.4612,627.0
2023-09-20 12:20:00,528.31,528.41,528.28,528.31,800.0,522.4316,522.5304,522.4019,522.4316,800.0
2023-09-20 12:25:00,528.31,528.7,528.07,528.7,1878.0,522.4316,522.8172,522.1942,522.8172,1878.0
2023-09-20 12:30:00,528.63,528.76,528.53,528.76,850.0,522.748,522.8765,522.6491,522.8765,850.0
2023-09-20 12:35:00,528.77,528.87,528.51,528.87,624.0,522.8864,522.9853,522.6293,522.9853,624.0
2023-09-20 12:40:00,528.5,528.73,528.41,528.73,900.0,522.6194,522.8469,522.5304,522.8469,900.0
2023-09-20 12:45:00,528.71,529.18,528.49,528.5,6409.0,522.8271,523.2919,522.6096,522.6194,6409.0
2023-09-20 12:50:00,528.69,529.25,528.69,529.25,21600.0,522.8073,523.3611,522.8073,523.3611,21600.0
2023-09-20 12:55:00,529.21,529.62,528.98,529.62,890.0,523.3215,523.727,523.0941,523.727,890.0
2023-09-20 13:00:00,529.55,529.91,529.45,529.52,3823.0,523.6578,524.0138,523.5589,523.6281,3823.0
2023-09-20 13:05:00,529.44,529.75,529.32,529.69,1160.0,523.549,523.8555,523.4303,523.7962,1160.0
2023-09-20 13:10:00,529.76,529.76,529.22,529.31,1310.0,523.8654,523.8654,523.3314,523.4204,1310.0
2023-09-20 13:15:00,529.31,529.52,529.27,529.44,1216.0,523.4204,523.6281,523.3809,523.549,1216.0
2023-09-20 13:20:00,529.64,530.1,529.64,530.07,1600.0,523.7468,524.2016,523.7468,524.172,1600.0
2023-09-20 13:25:00,529.99,530.14,529.78,529.78,2500.0,524.0929,524.2412,523.8852,523.8852,2500.0
2023-09-20 13:30:00,529.72,529.79,529.46,529.65,3401.0,523.8259,523.8951,523.5688,523.7566,3401.0
2023-09-20 13:35:00,529.48,529.66,529.43,529.52,1400.0,523.5885,523.7665,523.5391,523.6281,1400.0
2023-09-20 13:40:00,529.43,529.57,529.32,529.51,1183.0,523.5391,523.6775,523.4303,523.6182,1183.0
2023-09-20 13:45:00,529.68,529.96,529.68,529.89,1200.0,523.7863,524.0632,523.7863,523.994,1200.0
2023-09-20 13:50:00,529.76,530.33,529.51,530.31,3455.0,523.8654,524.4291,523.6182,524.4093,3455.0
2023-09-20 13:55:00,530.31,530.39,529.84,529.84,2261.0,524.4093,524.4884,523.9445,523.9445,2261.0
2023-09-20 14:00:00,529.24,529.24,527.57,528.43,14315.0,523.3512,523.3512,521.6998,522.5502,14315.0
2023-09-20 14:05:00,528.42,529.43,527.87,528.49,7321.0,522.5403,523.5391,521.9965,522.6096,7321.0
2023-09-20 14:10:00,528.5,529.66,528.26,528.41,8265.0,522.6194,523.7665,522.3821,522.5304,8265.0
2023-09-20 14:15:00,528.4,529.03,528.29,528.84,5437.0,522.5206,523.1435,522.4118,522.9557,5437.0
2023-09-20 14:20:00,528.96,529.27,528.5,529.27,1845.0,523.0743,523.3809,522.6194,523.3809,1845.0
2023-09-20 14:25:00,529.05,529.63,528.93,528.96,2732.0,523.1633,523.7369,523.0447,523.0743,2732.0
2023-09-20 14:30:00,528.95,531.0,528.46,529.92,3346.0,523.0644,525.0916,522.5799,524.0236,3346.0
2023-09-20 14:35:00,530.27,530.62,529.69,530.08,2462.0,524.3697,524.7159,523.7962,524.1819,2462.0
2023-09-20 14:40:00,529.86,529.98,529.4,529.78,1300.0,523.9643,524.083,523.5094,523.8852,1300.0
2023-09-20 14:45:00,529.22,529.45,528.39,528.74,4332.0,523.3314,523.5589,522.5107,522.8568,4332.0
2023-09-20 14:50:00,528.46,529.05,528.01,528.53,8483.0,522.5799,523.1633,522.1349,522.6491,8483.0
2023-09-20 14:55:00,528.33,529.06,528.0,528.0,5831.0,522.4513,523.1732,522.125,522.125,5831.0
2023-09-20 15:00:00,527.72,528.59,527.65,527.96,3415.0,521.8481,522.7084,521.7789,522.0854,3415.0
2023-09-20 15:05:00,528.15,528.5,527.43,527.62,13645.0,522.2733,522.6194,521.5613,521.7492,13645.0
2023-09-20 15:10:00,527.57,527.83,526.47,526.52,3762.0,521.6998,521.9569,520.612,520.6615,3762.0
2023-09-20 15:15:00,526.89,527.22,525.83,525.83,3963.0,521.0274,521.3537,519.9791,519.9791,3963.0
2023-09-20 15:20:00,526.28,526.88,526.13,526.81,2350.0,520.4241,521.0175,520.2758,520.9482,2350.0
2023-09-20 15:25:00,527.2,527.54,526.62,527.02,2934.0,521.3339,521.6701,520.7604,521.1559,2934.0
2023-09-20 15:30:00,527.18,527.18,525.55,525.74,5972.0,521.3141,521.3141,519.7023,519.8902,5972.0
2023-09-20 15:35:00,525.72,526.12,525.36,525.48,4860.0,519.8704,520.2659,519.5144,519.633,4860.0
2023-09-20 15:40:00,525.59,526.04,525.4,525.62,5018.0,519.7418,520.1868,519.5539,519.7715,5018.0
2023-09-20 15:45:00,525.62,525.7,524.52,524.54,4975.0,519.7715,519.8506,518.6837,518.7035,4975.0
2023-09-20 15:50:00,524.5,524.71,523.77,523.77,11829.0,518.6639,518.8716,517.9421,517.9421,11829.0
2023-09-20 15:55:00,523.75,524.4,523.41,523.59,40989.0,517.9223,518.5651,517.5861,517.7641,40989.0
2023-09-21 09:30:00,519.58,520.21,516.91,519.06,22714.0,513.7987,514.4217,511.1584,513.2845,22714.0
2023-09-21 09:35:00,519.72,521.37,518.59,518.59,8546.0,513.9371,515.5688,512.8197,512.8197,8546.0
2023-09-21 09:40:00,518.72,518.78,516.15,516.16,8960.0,512.9483,513.0076,510.4069,510.4167,8960.0
2023-09-21 09:45:00,516.08,516.55,515.61,515.9,14380.0,510.3376,510.8024,509.8729,510.1596,14380.0
2023-09-21 09:50:00,515.89,515.9,512.56,512.98,13628.0,510.1498,510.1596,506.8568,507.2721,13628.0
2023-09-21 09:55:00,512.98,514.08,512.78,513.4,9832.0,507.2721,508.3599,507.0744,507.6875,9832.0
2023-09-21 10:00:00,513.28,513.49,510.31,511.62,14781.0,507.5688,507.7765,504.6318,505.9273,14781.0
2023-09-21 10:05:00,511.52,513.57,511.52,513.4,9683.0,505.8284,507.8556,505.8284,507.6875,9683.0
2023-09-21 10:10:00,513.42,514.52,511.94,511.97,11055.0,507.7072,508.795,506.2437,506.2734,11055.0
2023-09-21 10:15:00,512.09,513.64,512.07,512.5,13349.0,506.392,507.9248,506.3723,506.7975,13349.0
2023-09-21 10:20:00,512.4,513.42,512.16,512.58,10093.0,506.6986,507.7072,506.4613,506.8766,10093.0
2023-09-21 10:25:00,512.76,512.77,511.77,511.83,7592.0,507.0546,507.0645,506.0756,506.1349,7592.0
2023-09-21 10:30:00,512.01,513.1,511.84,512.0,13220.0,506.3129,507.3908,506.1448,506.303,13220.0
2023-09-21 10:35:00,512.05,513.02,511.87,512.79,5395.0,506.3525,507.3117,506.1745,507.0842,5395.0
2023-09-21 10:40:00,512.79,512.85,510.8,510.8,6205.0,507.0842,507.1436,505.1164,505.1164,6205.0
2023-09-21 10:45:00,510.89,511.43,510.25,510.56,9038.0,505.2054,505.7394,504.5725,504.8791,9038.0
2023-09-21 10:50:00,510.56,510.56,509.36,509.61,7847.0,504.8791,504.8791,503.6924,503.9396,7847.0
2023-09-21 10:55:00,509.53,510.57,509.53,509.81,11903.0,503.8605,504.8889,503.8605,504.1374,11903.0
2023-09-21 11:00:00,509.81,511.03,509.73,511.03,8921.0,504.1374,505.3438,504.0583,505.3438,8921.0
2023-09-21 11:05:00,511.18,511.44,511.06,511.11,3200.0,505.4922,505.7493,505.3735,505.4229,3200.0
2023-09-21 11:10:00,510.92,511.88,510.92,511.88,5219.0,505.2351,506.1844,505.2351,506.1844,5219.0
2023-09-21 11:15:00,511.91,512.34,511.78,512.34,4646.0,506.214,506.6393,506.0855,506.6393,4646.0
2023-09-21 11:20:00,512.52,512.87,511.39,511.39,2500.0,506.8172,507.1634,505.6998,505.6998,2500.0
2023-09-21 11:25:00,511.47,511.7,511.06,511.21,3785.0,505.7789,506.0064,505.3735,505.5218,3785.0
2023-09-21 11:30:00,511.21,512.0,510.77,511.97,4317.0,505.5218,506.303,505.0867,506.2734,4317.0
2023-09-21 11:35:00,511.98,512.02,510.68,510.71,2532.0,506.2833,506.3228,504.9977,505.0274,2532.0
2023-09-21 11:40:00,510.58,511.07,510.58,511.07,3131.0,504.8988,505.3834,504.8988,505.3834,3131.0
2023-09-21 11:45:00,511.06,512.05,511.06,511.96,4861.0,505.3735,506.3525,505.3735,506.2635,4861.0
2023-09-21 11:50:00,511.89,512.17,511.75,511.84,7897.0,506.1943,506.4711,506.0558,506.1448,7897.0
2023-09-21 11:55:00,511.88,512.24,511.83,512.13,4299.0,506.1844,506.5404,506.1349,506.4316,4299.0
2023-09-21 12:00:00,512.16,512.16,511.35,511.54,6750.0,506.4613,506.4613,505.6603,505.8482,6750.0
2023-09-21 12:05:00,511.09,511.12,510.46,510.71,3432.0,505.4032,505.4328,504.7802,505.0274,3432.0
2023-09-21 12:10:00,510.71,510.71,509.63,509.92,3575.0,505.0274,505.0274,503.9594,504.2462,3575.0
2023-09-21 12:15:00,510.05,510.24,509.87,510.01,6325.0,504.3747,504.5626,504.1967,504.3352,6325.0
2023-09-21 12:20:00,510.07,510.07,509.35,509.99,2702.0,504.3945,504.3945,503.6825,504.3154,2702.0
2023-09-21 12:25:00,509.86,509.86,509.33,509.52,2655.0,504.1868,504.1868,503.6627,503.8506,2655.0
2023-09-21 12:30:00,509.36,509.67,509.18,509.67,4000.0,503.6924,503.999,503.5144,503.999,4000.0
2023-09-21 12:35:00,509.64,509.9,508.78,508.78,3400.0,503.9693,504.2264,503.1189,503.1189,3400.0
2023-09-21 12:40:00,508.73,509.29,508.58,508.72,4400.0,503.0694,503.6232,502.9211,503.0595,4400.0
2023-09-21 12:45:00,508.89,509.4,508.75,509.4,4065.0,503.2276,503.732,503.0892,503.732,4065.0
2023-09-21 12:50:00,509.47,510.07,509.34,509.78,3597.0,503.8012,504.3945,503.6726,504.1077,3597.0
2023-09-21 12:55:00,509.56,509.96,509.43,509.73,1830.0,503.8902,504.2857,503.7616,504.0583,1830.0
2023-09-21 13:00:00,509.79,510.67,509.78,510.58,2509.0,504.1176,504.9878,504.1077,504.8988,2509.0
2023-09-21 13:05:00,510.47,510.82,510.19,510.8,5630.0,504.7901,505.1362,504.5132,505.1164,5630.0
2023-09-21 13:10:00,510.75,511.53,510.75,511.04,5487.0,505.0669,505.8383,505.0669,505.3537,5487.0
2023-09-21 13:15:00,511.03,511.8,511.03,511.68,5873.0,505.3438,506.1053,505.3438,505.9866,5873.0
2023-09-21 13:20:00,511.8,511.99,511.69,511.83,2313.0,506.1053,506.2931,505.9965,506.1349,2313.0
2023-09-21 13:25:00,511.95,512.96,511.95,512.71,3178.0,506.2536,507.2524,506.2536,507.0051,3178.0
2023-09-21 13:30:00,512.76,513.12,512.48,512.52,2484.0,507.0546,507.4106,506.7777,506.8172,2484.0
2023-09-21 13:35:00,512.57,513.04,512.29,512.44,6218.0,506.8667,507.3315,506.5898,506.7381,6218.0
2023-09-21 13:40:00,512.26,512.66,512.02,512.36,3426.0,506.5601,506.9557,506.3228,506.659,3426.0
2023-09-21 13:45:00,512.59,512.59,512.45,512.55,800.0,506.8865,506.8865,506.748,506.8469,800.0
2023-09-21 13:50:00,512.44,512.7,512.33,512.58,4563.0,506.7381,506.9952,506.6294,506.8766,4563.0
2023-09-21 13:55:00,512.46,512.6,512.03,512.58,4172.0,506.7579,506.8964,506.3327,506.8766,4172.0
2023-09-21 14:00:00,512.65,512.66,511.63,511.87,1941.0,506.9458,506.9557,505.9372,506.1745,1941.0
2023-09-21 14:05:00,511.89,512.06,511.29,511.35,4820.0,506.1943,506.3624,505.6009,505.6603,4820.0
2023-09-21 14:10:00,511.35,511.85,511.34,511.79,4600.0,505.6603,506.1547,505.6504,506.0954,4600.0
2023-09-21 14:15:00,511.81,511.81,511.14,511.14,5619.0,506.1151,506.1151,505.4526,505.4526,5619.0
2023-09-21 14:20:00,511.29,511.29,510.43,510.67,4025.0,505.6009,505.6009,504.7505,504.9878,4025.0
2023-09-21 14:25:00,510.52,510.85,510.13,510.64,4655.0,504.8395,505.1658,504.4538,504.9582,4655.0
2023-09-21 14:30:00,510.6,510.93,510.28,510.54,7885.0,504.9186,505.2449,504.6022,504.8593,7885.0
2023-09-21 14:35:00,510.54,510.79,510.24,510.47,5924.0,504.8593,505.1065,504.5626,504.7901,5924.0
2023-09-21 14:40:00,510.72,510.73,509.68,509.81,1917.0,505.0373,505.0472,504.0088,504.1374,1917.0
2023-09-21 14:45:00,509.78,510.0,509.29,509.5,2902.0,504.1077,504.3253,503.6232,503.8309,2902.0
2023-09-21 14:50:00,509.4,509.57,509.31,509.34,1500.0,503.732,503.9001,503.643,503.6726,1500.0
2023-09-21 14:55:00,509.34,509.45,508.71,508.71,1700.0,503.6726,503.7814,503.0496,503.0496,1700.0
2023-09-21 15:00:00,508.4,509.08,508.29,508.72,3128.0,502.7431,503.4155,502.6343,503.0595,3128.0
2023-09-21 15:05:00,508.76,508.81,507.77,507.84,3704.0,503.0991,503.1485,502.1201,502.1893,3704.0
2023-09-21 15:10:00,507.93,507.93,507.07,507.45,6901.0,502.2783,502.2783,501.4279,501.8037,6901.0
2023-09-21 15:15:00,507.4,507.61,506.99,507.31,5467.0,501.7542,501.9619,501.3488,501.6652,5467.0
2023-09-21 15:20:00,507.57,508.01,507.34,507.47,10000.0,501.9223,502.3574,501.6949,501.8234,10000.0
2023-09-21 15:25:00,507.35,507.59,506.66,506.74,3513.0,501.7048,501.9421,501.0225,501.1016,3513.0
2023-09-21 15:30:00,506.93,507.05,506.03,506.54,19734.0,501.2894,501.4081,500.3995,500.9038,19734.0
2023-09-21 15:35:00,506.44,506.62,506.01,506.14,10849.0,500.8049,500.9829,500.3797,500.5082,10849.0
2023-09-21 15:40:00,506.05,506.65,505.63,505.63,18967.0,500.4192,501.0126,500.0039,500.0039,18967.0
2023-09-21 15:45:00,505.49,505.64,505.14,505.24,20751.0,499.8655,500.0138,499.5194,499.6183,20751.0
2023-09-21 15:50:00,505.12,505.14,503.38,503.88,68568.0,499.4996,499.5194,497.7789,498.2734,68568.0
2023-09-21 15:55:00,504.04,504.43,503.36,504.19,126502.0,498.4316,498.8173,497.7592,498.5799,126502.0
2023-09-22 09:30:00,504.0,507.32,500.66,507.25,27542.0,498.392,501.6751,495.0892,501.6059,27542.0
2023-09-22 09:35:00,506.52,506.87,504.31,504.46,4960.0,500.884,501.2301,498.6986,498.8469,4960.0
2023-09-22 09:40:00,504.79,505.47,503.89,505.47,4800.0,499.1733,499.8457,498.2833,499.8457,4800.0
2023-09-22 09:45:00,505.12,506.97,505.12,506.69,6609.0,499.4996,501.329,499.4996,501.0521,6609.0
2023-09-22 09:50:00,506.58,506.79,504.84,504.84,3996.0,500.9433,501.151,499.2227,499.2227,3996.0
2023-09-22 09:55:00,505.11,505.9,504.87,505.58,2141.0,499.4897,500.2709,499.2524,499.9545,2141.0
2023-09-22 10:00:00,505.46,505.94,504.79,505.87,3978.0,499.8358,500.3105,499.1733,500.2412,3978.0
2023-09-22 10:05:00,505.87,507.21,505.86,506.32,7729.0,500.2412,501.5663,500.2314,500.6862,7729.0
2023-09-22 10:10:00,506.4,506.88,505.89,506.38,8940.0,500.7653,501.24,500.261,500.7456,8940.0
2023-09-22 10:15:00,506.45,507.95,506.06,507.86,8833.0,500.8148,502.2981,500.4291,502.2091,8833.0
2023-09-22 10:20:00,507.88,508.25,506.73,508.25,8082.0,502.2289,502.5948,501.0917,502.5948,8082.0
2023-09-22 10:25:00,508.13,508.15,506.61,507.96,5673.0,502.4761,502.4959,500.973,502.308,5673.0
2023-09-22 10:30:00,508.0,509.91,507.99,509.87,7724.0,502.3475,504.2363,502.3377,504.1967,7724.0
2023-09-22 10:35:00,509.78,511.0,509.66,510.17,7033.0,504.1077,505.3142,503.9891,504.4934,7033.0
2023-09-22 10:40:00,510.09,510.15,509.56,510.03,3638.0,504.4143,504.4736,503.8902,504.355,3638.0
2023-09-22 10:45:00,509.98,510.12,509.81,509.96,2133.0,504.3055,504.444,504.1374,504.2857,2133.0
2023-09-22 10:50:00,510.08,510.57,509.58,510.57,2602.0,504.4044,504.8889,503.91,504.8889,2602.0
2023-09-22 10:55:00,510.6,511.86,510.6,511.41,4856.0,504.9186,506.1646,504.9186,505.7196,4856.0
2023-09-22 11:00:00,511.43,511.69,510.92,511.58,4437.0,505.7394,505.9965,505.2351,505.8877,4437.0
2023-09-22 11:05:00,511.59,512.14,510.72,510.82,4603.0,505.8976,506.4415,505.0373,505.1362,4603.0
2023-09-22 11:10:00,510.62,510.69,510.09,510.4,2322.0,504.9384,505.0076,504.4143,504.7208,2322.0
2023-09-22 11:15:00,510.48,511.5,510.11,511.22,3392.0,504.7999,505.8086,504.4341,505.5317,3392.0
2023-09-22 11:20:00,511.25,511.7,510.6,511.16,4883.0,505.5614,506.0064,504.9186,505.4724,4883.0
2023-09-22 11:25:00,511.0,511.71,510.97,511.55,1301.0,505.3142,506.0163,505.2845,505.858,1301.0
2023-09-22 11:30:00,511.26,511.75,511.11,511.37,2810.0,505.5713,506.0558,505.4229,505.68,2810.0
2023-09-22 11:35:00,511.33,511.76,511.25,511.7,1929.0,505.6405,506.0657,505.5614,506.0064,1929.0
2023-09-22 11:40:00,511.54,511.54,510.36,510.38,4887.0,505.8482,505.8482,504.6813,504.7011,4887.0
2023-09-22 11:45:00,510.57,511.43,510.34,511.43,2971.0,504.8889,505.7394,504.6615,505.7394,2971.0
2023-09-22 11:50:00,511.52,511.72,510.51,510.55,3962.0,505.8284,506.0261,504.8296,504.8692,3962.0
2023-09-22 11:55:00,510.56,511.12,510.13,510.14,5504.0,504.8791,505.4328,504.4538,504.4637,5504.0
2023-09-22 12:00:00,510.35,510.35,509.7,510.32,2340.0,504.6714,504.6714,504.0286,504.6417,2340.0
2023-09-22 12:05:00,510.1,510.62,509.91,510.04,4563.0,504.4242,504.9384,504.2363,504.3648,4563.0
2023-09-22 12:10:00,510.18,510.4,509.84,510.27,4249.0,504.5033,504.7208,504.1671,504.5923,4249.0
2023-09-22 12:15:00,510.06,510.71,509.86,510.42,4913.0,504.3846,505.0274,504.1868,504.7406,4913.0
2023-09-22 12:20:00,510.43,510.46,510.13,510.35,2788.0,504.7505,504.7802,504.4538,504.6714,2788.0
2023-09-22 12:25:00,510.18,510.33,509.99,510.28,1700.0,504.5033,504.6516,504.3154,504.6022,1700.0
2023-09-22 12:30:00,510.61,510.71,510.22,510.38,4263.0,504.9285,505.0274,504.5428,504.7011,4263.0
2023-09-22 12:35:00,510.21,510.48,510.06,510.09,4744.0,504.533,504.7999,504.3846,504.4143,4744.0
2023-09-22 12:40:00,510.22,510.58,510.19,510.52,4415.0,504.5428,504.8988,504.5132,504.8395,4415.0
2023-09-22 12:45:00,510.53,510.53,510.05,510.3,2868.0,504.8494,504.8494,504.3747,504.6219,2868.0
2023-09-22 12:50:00,510.29,510.43,510.03,510.06,4815.0,504.6121,504.7505,504.355,504.3846,4815.0
2023-09-22 12:55:00,510.12,510.54,510.1,510.31,3718.0,504.444,504.8593,504.4242,504.6318,3718.0
2023-09-22 13:00:00,510.19,510.32,510.19,510.28,500.0,504.5132,504.6417,504.5132,504.6022,500.0
2023-09-22 13:05:00,510.17,510.42,510.01,510.01,3627.0,504.4934,504.7406,504.3352,504.3352,3627.0
2023-09-22 13:10:00,510.22,510.38,510.1,510.1,3085.0,504.5428,504.7011,504.4242,504.4242,3085.0
2023-09-22 13:15:00,509.83,509.89,509.29,509.3,1873.0,504.1572,504.2165,503.6232,503.6331,1873.0
2023-09-22 13:20:00,509.3,509.3,508.38,508.38,3343.0,503.6331,503.6331,502.7233,502.7233,3343.0
2023-09-22 13:25:00,508.59,508.74,508.28,508.48,3300.0,502.931,503.0793,502.6244,502.8222,3300.0
2023-09-22 13:30:00,508.38,508.39,508.14,508.32,921.0,502.7233,502.7332,502.486,502.664,921.0
2023-09-22 13:35:00,508.4,508.7,507.71,507.71,5515.0,502.7431,503.0398,502.0608,502.0608,5515.0
2023-09-22 13:40:00,507.78,507.91,506.87,506.88,2628.0,502.13,502.2585,501.2301,501.24,2628.0
2023-09-22 13:45:00,506.85,507.31,506.8,507.16,4200.0,501.2103,501.6652,501.1609,501.5169,4200.0
2023-09-22 13:50:00,507.27,507.76,507.15,507.38,3719.0,501.6257,502.1102,501.507,501.7344,3719.0
2023-09-22 13:55:00,507.49,507.55,507.27,507.28,3968.0,501.8432,501.9025,501.6257,501.6356,3968.0
2023-09-22 14:00:00,507.28,507.48,506.64,506.64,8894.0,501.6356,501.8333,501.0027,501.0027,8894.0
2023-09-22 14:05:00,506.86,507.0,506.46,506.98,6435.0,501.2202,501.3587,500.8247,501.3389,6435.0
2023-09-22 14:10:00,506.98,506.98,506.08,506.35,3558.0,501.3389,501.3389,500.4489,500.7159,3558.0
2023-09-22 14:15:00,506.29,506.29,505.68,506.18,3754.0,500.6566,500.6566,500.0534,500.5478,3754.0
2023-09-22 14:20:00,506.28,507.22,506.28,507.12,6093.0,500.6467,501.5762,500.6467,501.4773,6093.0
2023-09-22 14:25:00,507.13,507.27,506.51,506.7,5682.0,501.4872,501.6257,500.8741,501.062,5682.0
2023-09-22 14:30:00,506.56,507.09,506.15,507.07,4506.0,500.9236,501.4477,500.5181,501.4279,4506.0
2023-09-22 14:35:00,507.17,507.18,506.29,506.37,3304.0,501.5268,501.5367,500.6566,500.7357,3304.0
2023-09-22 14:40:00,506.32,506.61,506.15,506.35,5157.0,500.6862,500.973,500.5181,500.7159,5157.0
2023-09-22 14:45:00,506.33,507.17,506.25,506.99,3700.0,500.6961,501.5268,500.617,501.3488,3700.0
2023-09-22 14:50:00,507.12,507.29,506.89,507.14,5201.0,501.4773,501.6454,501.2499,501.4971,5201.0
2023-09-22 14:55:00,507.17,507.36,506.93,507.25,8305.0,501.5268,501.7147,501.2894,501.6059,8305.0
2023-09-22 15:00:00,507.1,508.26,506.92,508.13,10752.0,501.4576,502.6046,501.2796,502.4761,10752.0
2023-09-22 15:05:00,508.07,510.04,507.88,510.04,5855.0,502.4168,504.3648,502.2289,504.3648,5855.0
2023-09-22 15:10:00,510.23,510.31,509.86,510.3,6328.0,504.5527,504.6318,504.1868,504.6219,6328.0
2023-09-22 15:15:00,510.3,510.59,510.01,510.53,7032.0,504.6219,504.9087,504.3352,504.8494,7032.0
2023-09-22 15:20:00,510.56,511.25,510.1,510.93,7894.0,504.8791,505.5614,504.4242,505.2449,7894.0
2023-09-22 15:25:00,510.89,510.95,510.5,510.85,3879.0,505.2054,505.2647,504.8197,505.1658,3879.0
2023-09-22 15:30:00,511.05,511.27,510.08,510.08,9516.0,505.3636,505.5812,504.4044,504.4044,9516.0
2023-09-22 15:35:00,510.11,510.44,510.04,510.44,6337.0,504.4341,504.7604,504.3648,504.7604,6337.0
2023-09-22 15:40:00,510.37,510.47,509.07,509.07,19722.0,504.6912,504.7901,503.4056,503.4056,19722.0
2023-09-22 15:45:00,509.08,509.37,508.61,508.86,9029.0,503.4155,503.7023,502.9508,503.198,9029.0
2023-09-22 15:50:00,508.96,508.96,507.92,508.46,20601.0,503.2969,503.2969,502.2684,502.8024,20601.0
2023-09-22 15:55:00,509.02,509.42,508.18,508.3,92977.0,503.3562,503.7517,502.5255,502.6442,92977.0
2023-09-25 09:30:00,506.21,506.92,504.35,506.92,14845.0,500.5775,501.2796,498.7382,501.2796,14845.0
2023-09-25 09:35:00,507.26,509.03,506.06,509.02,5909.0,501.6158,503.3661,500.4291,503.3562,5909.0
2023-09-25 09:40:00,509.46,510.23,509.13,509.13,2199.0,503.7913,504.5527,503.465,503.465,2199.0
2023-09-25 09:45:00,509.63,510.25,509.44,509.9,4961.0,503.9594,504.5725,503.7715,504.2264,4961.0
2023-09-25 09:50:00,510.12,510.48,509.41,509.8,4400.0,504.444,504.7999,503.7419,504.1275,4400.0
2023-09-25 09:55:00,509.99,510.66,509.98,510.21,5290.0,504.3154,504.9779,504.3055,504.533,5290.0
2023-09-25 10:00:00,510.24,511.2,509.88,510.14,7085.0,504.5626,505.5119,504.2066,504.4637,7085.0
2023-09-25 10:05:00,510.23,510.41,509.77,509.88,4200.0,504.5527,504.7307,504.0978,504.2066,4200.0
2023-09-25 10:10:00,509.73,509.97,509.46,509.8,3109.0,504.0583,504.2956,503.7913,504.1275,3109.0
2023-09-25 10:15:00,509.81,510.0,509.06,509.06,2150.0,504.1374,504.3253,503.3957,503.3957,2150.0
2023-09-25 10:20:00,509.34,509.39,508.75,509.06,2944.0,503.6726,503.7221,503.0892,503.3957,2944.0
2023-09-25 10:25:00,508.97,508.97,508.28,508.34,4014.0,503.3067,503.3067,502.6244,502.6838,4014.0
2023-09-25 10:30:00,508.34,509.33,507.94,509.33,3469.0,502.6838,503.6627,502.2882,503.6627,3469.0
2023-09-25 10:35:00,509.37,509.54,508.24,508.32,3750.0,503.7023,503.8704,502.5849,502.664,3750.0
2023-09-25 10:40:00,508.47,508.59,507.73,507.73,2742.0,502.8123,502.931,502.0805,502.0805,2742.0
2023-09-25 10:45:00,507.93,508.31,507.93,508.03,2236.0,502.2783,502.6541,502.2783,502.3772,2236.0
2023-09-25 10:50:00,507.98,507.98,506.59,506.74,2640.0,502.3278,502.3278,500.9532,501.1016,2640.0
2023-09-25 10:55:00,506.59,506.75,505.83,505.83,5058.0,500.9532,501.1115,500.2017,500.2017,5058.0
2023-09-25 11:00:00,505.88,506.64,505.88,506.59,2670.0,500.2511,501.0027,500.2511,500.9532,2670.0
2023-09-25 11:05:00,506.73,508.06,506.66,508.06,2400.0,501.0917,502.4069,501.0225,502.4069,2400.0
2023-09-25 11:10:00,508.11,508.64,508.11,508.17,2561.0,502.4563,502.9804,502.4563,502.5157,2561.0
2023-09-25 11:15:00,508.31,509.29,508.3,509.24,6201.0,502.6541,503.6232,502.6442,503.5737,6201.0
2023-09-25 11:20:00,508.94,509.18,508.8,508.99,2737.0,503.2771,503.5144,503.1386,503.3265,2737.0
2023-09-25 11:25:00,508.98,508.98,507.91,507.91,5502.0,503.3166,503.3166,502.2585,502.2585,5502.0
2023-09-25 11:30:00,507.89,508.49,507.89,508.45,2000.0,502.2388,502.8321,502.2388,502.7925,2000.0
2023-09-25 11:35:00,508.44,508.62,508.37,508.37,2200.0,502.7826,502.9606,502.7134,502.7134,2200.0
2023-09-25 11:40:00,508.35,509.37,508.35,509.23,3706.0,502.6936,503.7023,502.6936,503.5639,3706.0
2023-09-25 11:45:00,509.04,509.22,508.81,508.84,1900.0,503.376,503.554,503.1485,503.1782,1900.0
2023-09-25 11:50:00,509.01,509.03,508.52,508.56,3753.0,503.3463,503.3661,502.8618,502.9013,3753.0
2023-09-25 11:55:00,508.56,509.01,508.06,508.06,3000.0,502.9013,503.3463,502.4069,502.4069,3000.0
2023-09-25 12:00:00,508.25,508.52,507.81,507.92,3326.0,502.5948,502.8618,502.1597,502.2684,3326.0
2023-09-25 12:05:00,507.92,508.33,507.84,508.01,3510.0,502.2684,502.6739,502.1893,502.3574,3510.0
2023-09-25 12:10:00,508.09,508.22,507.93,508.09,500.0,502.4365,502.5651,502.2783,502.4365,500.0
2023-09-25 12:15:00,508.15,509.09,508.15,508.62,4213.0,502.4959,503.4254,502.4959,502.9606,4213.0
2023-09-25 12:20:00,508.39,509.03,508.39,508.9,5943.0,502.7332,503.3661,502.7332,503.2375,5943.0
2023-09-25 12:25:00,508.85,509.01,508.63,508.64,2333.0,503.1881,503.3463,502.9705,502.9804,2333.0
2023-09-25 12:30:00,508.78,508.78,508.01,508.01,2812.0,503.1189,503.1189,502.3574,502.3574,2812.0
2023-09-25 12:35:00,507.92,507.92,507.35,507.35,1905.0,502.2684,502.2684,501.7048,501.7048,1905.0
2023-09-25 12:40:00,507.27,507.42,507.09,507.09,2300.0,501.6257,501.774,501.4477,501.4477,2300.0
2023-09-25 12:45:00,507.12,507.12,506.84,506.86,2724.0,501.4773,501.4773,501.2004,501.2202,2724.0
2023-09-25 12:50:00,506.95,506.97,506.03,506.68,2600.0,501.3092,501.329,500.3995,501.0422,2600.0
2023-09-25 12:55:00,506.81,506.81,506.51,506.7,1312.0,501.1708,501.1708,500.8741,501.062,1312.0
2023-09-25 13:00:00,506.76,506.9,506.51,506.54,1911.0,501.1213,501.2598,500.8741,500.9038,1911.0
2023-09-25 13:05:00,506.69,507.43,506.69,507.43,2900.0,501.0521,501.7839,501.0521,501.7839,2900.0
2023-09-25 13:10:00,507.43,507.97,507.37,507.86,3331.0,501.7839,502.3179,501.7246,502.2091,3331.0
2023-09-25 13:15:00,507.86,507.86,507.34,507.41,6900.0,502.2091,502.2091,501.6949,501.7641,6900.0
2023-09-25 13:20:00,507.17,507.48,507.09,507.27,2510.0,501.5268,501.8333,501.4477,501.6257,2510.0
2023-09-25 13:25:00,507.36,507.61,506.88,506.88,2800.0,501.7147,501.9619,501.24,501.24,2800.0
2023-09-25 13:30:00,506.9,507.0,506.65,506.91,2831.0,501.2598,501.3587,501.0126,501.2697,2831.0
2023-09-25 13:35:00,506.92,508.66,506.91,508.66,2200.0,501.2796,503.0002,501.2697,503.0002,2200.0
2023-09-25 13:40:00,508.59,508.59,507.89,508.04,6371.0,502.931,502.931,502.2388,502.3871,6371.0
2023-09-25 13:45:00,508.19,508.56,507.66,507.89,3224.0,502.5354,502.9013,502.0113,502.2388,3224.0
2023-09-25 13:50:00,507.89,508.74,507.89,508.42,3772.0,502.2388,503.0793,502.2388,502.7629,3772.0
2023-09-25 13:55:00,508.54,508.59,508.38,508.5,1800.0,502.8815,502.931,502.7233,502.842,1800.0
2023-09-25 14:00:00,508.53,508.65,508.4,508.65,1700.0,502.8716,502.9903,502.7431,502.9903,1700.0
2023-09-25 14:05:00,508.58,509.2,508.33,508.33,4535.0,502.9211,503.5342,502.6739,502.6739,4535.0
2023-09-25 14:10:00,508.24,508.53,508.24,508.37,1000.0,502.5849,502.8716,502.5849,502.7134,1000.0
2023-09-25 14:15:00,508.56,508.6,508.14,508.43,2300.0,502.9013,502.9409,502.486,502.7728,2300.0
2023-09-25 14:20:00,508.35,508.35,507.99,508.0,2457.0,502.6936,502.6936,502.3377,502.3475,2457.0
2023-09-25 14:25:00,507.85,508.03,507.67,507.84,2543.0,502.1992,502.3772,502.0212,502.1893,2543.0
2023-09-25 14:30:00,507.76,508.15,507.4,508.15,6741.0,502.1102,502.4959,501.7542,502.4959,6741.0
2023-09-25 14:35:00,508.2,509.12,508.19,508.48,3400.0,502.5453,503.4551,502.5354,502.8222,3400.0
2023-09-25 14:40:00,508.73,509.03,508.02,508.06,4154.0,503.0694,503.3661,502.3673,502.4069,4154.0
2023-09-25 14:45:00,508.02,508.24,507.89,508.04,6336.0,502.3673,502.5849,502.2388,502.3871,6336.0
2023-09-25 14:50:00,508.01,508.41,507.9,508.22,4765.0,502.3574,502.753,502.2487,502.5651,4765.0
2023-09-25 14:55:00,507.94,507.94,507.39,507.66,5011.0,502.2882,502.2882,501.7443,502.0113,5011.0
2023-09-25 15:00:00,507.62,507.66,506.22,506.22,4617.0,501.9718,502.0113,500.5873,500.5873,4617.0
2023-09-25 15:05:00,506.2,506.53,506.18,506.18,5236.0,500.5676,500.8939,500.5478,500.5478,5236.0
2023-09-25 15:10:00,506.16,506.58,505.97,506.58,5219.0,500.528,500.9433,500.3401,500.9433,5219.0
2023-09-25 15:15:00,506.57,507.58,506.52,507.54,8726.0,500.9335,501.9322,500.884,501.8927,8726.0
2023-09-25 15:20:00,507.42,507.68,507.0,507.23,6390.0,501.774,502.0311,501.3587,501.5861,6390.0
2023-09-25 15:25:00,507.1,507.27,506.94,507.26,12281.0,501.4576,501.6257,501.2993,501.6158,12281.0
2023-09-25 15:30:00,507.22,508.0,506.97,507.54,7884.0,501.5762,502.3475,501.329,501.8927,7884.0
2023-09-25 15:35:00,507.63,507.85,507.49,507.83,4818.0,501.9817,502.1992,501.8432,502.1794,4818.0
2023-09-25 15:40:00,507.93,508.01,507.5,507.53,7936.0,502.2783,502.3574,501.8531,501.8828,7936.0
2023-09-25 15:45:00,507.57,507.76,507.2,507.53,15308.0,501.9223,502.1102,501.5564,501.8828,15308.0
2023-09-25 15:50:00,507.53,507.86,506.26,506.79,21218.0,501.8828,502.2091,500.6269,501.151,21218.0
2023-09-25 15:55:00,506.74,508.38,506.71,508.23,27011.0,501.1016,502.7233,501.0719,502.575,27011.0
2023-09-26 09:30:00,507.54,508.87,505.73,507.95,21175.0,501.8927,503.2079,500.1028,502.2981,21175.0
2023-09-26 09:35:00,507.96,508.87,507.25,508.29,11699.0,502.308,503.2079,501.6059,502.6343,11699.0
2023-09-26 09:40:00,508.29,508.76,507.75,508.41,8357.0,502.6343,503.0991,502.1003,502.753,8357.0
2023-09-26 09:45:00,508.21,508.36,507.48,507.48,5900.0,502.5552,502.7035,501.8333,501.8333,5900.0
2023-09-26 09:50:00,507.25,507.25,505.97,506.93,4547.0,501.6059,501.6059,500.3401,501.2894,4547.0
2023-09-26 09:55:00,506.8,506.97,506.4,506.52,3600.0,501.1609,501.329,500.7653,500.884,3600.0
2023-09-26 10:00:00,506.44,507.73,506.4,506.66,7791.0,500.8049,502.0805,500.7653,501.0225,7791.0
2023-09-26 10:05:00,506.37,507.3,506.26,506.26,2903.0,500.7357,501.6553,500.6269,500.6269,2903.0
2023-09-26 10:10:00,506.47,506.58,505.05,505.05,4523.0,500.8346,500.9433,499.4304,499.4304,4523.0
2023-09-26 10:15:00,505.0,505.12,504.0,504.05,11054.0,499.3809,499.4996,498.392,498.4415,11054.0
2023-09-26 10:20:00,504.27,505.05,504.22,504.8,5143.0,498.659,499.4304,498.6096,499.1831,5143.0
2023-09-26 10:25:00,504.54,504.6,504.07,504.29,4700.0,498.926,498.9854,498.4613,498.6788,4700.0
2023-09-26 10:30:00,504.25,504.42,503.75,504.0,3406.0,498.6393,498.8074,498.1448,498.392,3406.0
2023-09-26 10:35:00,504.11,504.26,503.51,504.01,3300.0,498.5008,498.6492,497.9075,498.4019,3300.0
2023-09-26 10:40:00,504.54,504.99,504.47,504.99,1896.0,498.926,499.371,498.8568,499.371,1896.0
2023-09-26 10:45:00,505.33,505.48,504.13,504.13,3491.0,499.7073,499.8556,498.5206,498.5206,3491.0
2023-09-26 10:50:00,504.01,504.18,503.54,503.54,2911.0,498.4019,498.57,497.9372,497.9372,2911.0
2023-09-26 10:55:00,503.5,503.91,503.39,503.59,7271.0,497.8976,498.3031,497.7888,497.9866,7271.0
2023-09-26 11:00:00,503.59,503.85,503.49,503.49,4328.0,497.9866,498.2437,497.8877,497.8877,4328.0
2023-09-26 11:05:00,503.49,503.49,502.3,503.03,4400.0,497.8877,497.8877,496.711,497.4328,4400.0
2023-09-26 11:10:00,503.0,503.3,502.71,502.76,2359.0,497.4032,497.6998,497.1164,497.1658,2359.0
2023-09-26 11:15:00,502.83,503.12,502.67,503.12,800.0,497.2351,497.5218,497.0768,497.5218,800.0
2023-09-26 11:20:00,503.3,503.33,502.65,502.68,4534.0,497.6998,497.7295,497.0571,497.0867,4534.0
2023-09-26 11:25:00,502.61,502.67,501.93,501.94,4331.0,497.0175,497.0768,496.3451,496.355,4331.0
2023-09-26 11:30:00,501.88,502.68,501.66,502.51,14062.0,496.2956,497.0867,496.0781,496.9186,14062.0
2023-09-26 11:35:00,502.47,502.72,502.2,502.49,4303.0,496.8791,497.1263,496.6121,496.8989,4303.0
2023-09-26 11:40:00,502.36,502.6,502.24,502.24,8309.0,496.7703,497.0076,496.6516,496.6516,8309.0
2023-09-26 11:45:00,502.45,502.45,501.95,502.03,6469.0,496.8593,496.8593,496.3649,496.444,6469.0
2023-09-26 11:50:00,501.97,502.37,501.86,501.87,5900.0,496.3846,496.7802,496.2759,496.2857,5900.0
2023-09-26 11:55:00,501.81,502.4,501.64,502.4,1200.0,496.2264,496.8099,496.0583,496.8099,1200.0
2023-09-26 12:00:00,502.6,502.99,502.6,502.73,6051.0,497.0076,497.3933,497.0076,497.1362,6051.0
2023-09-26 12:05:00,502.69,504.02,502.55,504.02,1800.0,497.0966,498.4118,496.9582,498.4118,1800.0
2023-09-26 12:10:00,503.81,504.97,503.81,504.96,2587.0,498.2042,499.3513,498.2042,499.3414,2587.0
2023-09-26 12:15:00,504.92,504.92,504.24,504.82,2828.0,499.3018,499.3018,498.6294,499.2029,2828.0
2023-09-26 12:20:00,504.46,505.03,504.18,505.01,1300.0,498.8469,499.4106,498.57,499.3908,1300.0
2023-09-26 12:25:00,505.54,505.54,504.86,504.95,1420.0,499.9149,499.9149,499.2425,499.3315,1420.0
2023-09-26 12:30:00,504.75,504.75,504.43,504.46,1400.0,499.1337,499.1337,498.8173,498.8469,1400.0
2023-09-26 12:35:00,504.56,504.63,503.83,503.88,5304.0,498.9458,499.015,498.2239,498.2734,5304.0
2023-09-26 12:40:00,503.92,503.92,503.27,503.28,5125.0,498.3129,498.3129,497.6702,497.6801,5125.0
2023-09-26 12:45:00,503.27,503.27,502.74,503.05,3200.0,497.6702,497.6702,497.1461,497.4526,3200.0
2023-09-26 12:50:00,503.14,503.3,502.83,502.85,3605.0,497.5416,497.6998,497.2351,497.2548,3605.0
2023-09-26 12:55:00,502.9,502.9,502.54,502.77,1637.0,497.3043,497.3043,496.9483,497.1757,1637.0
2023-09-26 13:00:00,502.49,503.15,502.17,502.51,7031.0,496.8989,497.5515,496.5824,496.9186,7031.0
2023-09-26 13:05:00,501.98,502.87,501.84,502.83,1406.0,496.3945,497.2746,496.2561,497.2351,1406.0
2023-09-26 13:10:00,502.89,502.95,502.72,502.75,2051.0,497.2944,497.3537,497.1263,497.156,2051.0
2023-09-26 13:15:00,502.62,502.66,501.91,501.92,3300.0,497.0274,497.067,496.3253,496.3352,3300.0
2023-09-26 13:20:00,502.01,502.4,502.01,502.4,800.0,496.4242,496.8099,496.4242,496.8099,800.0
2023-09-26 13:25:00,502.4,502.72,502.03,502.03,2300.0,496.8099,497.1263,496.444,496.444,2300.0
2023-09-26 13:30:00,501.76,501.99,501.54,501.54,710.0,496.177,496.4044,495.9594,495.9594,710.0
2023-09-26 13:35:00,501.52,501.52,500.81,501.35,4691.0,495.9396,495.9396,495.2375,495.7715,4691.0
2023-09-26 13:40:00,501.13,501.16,500.8,501.02,3100.0,495.554,495.5836,495.2277,495.4452,3100.0
2023-09-26 13:45:00,501.03,501.32,500.81,500.85,5131.0,495.4551,495.7419,495.2375,495.2771,5131.0
2023-09-26 13:50:00,500.83,501.27,500.76,501.14,5114.0,495.2573,495.6924,495.1881,495.5639,5114.0
2023-09-26 13:55:00,501.38,502.03,501.24,502.03,1203.0,495.8012,496.444,495.6628,496.444,1203.0
2023-09-26 14:00:00,502.06,502.15,501.25,501.3,6107.0,496.4736,496.5626,495.6726,495.7221,6107.0
2023-09-26 14:05:00,501.54,501.67,500.87,500.87,5826.0,495.9594,496.088,495.2969,495.2969,5826.0
2023-09-26 14:10:00,501.03,501.21,500.86,501.17,8779.0,495.4551,495.6331,495.287,495.5935,8779.0
2023-09-26 14:15:00,501.06,501.21,500.6,500.6,5824.0,495.4848,495.6331,495.0299,495.0299,5824.0
2023-09-26 14:20:00,500.71,501.15,500.56,500.95,5200.0,495.1387,495.5738,494.9903,495.376,5200.0
2023-09-26 14:25:00,500.96,500.96,500.56,500.56,4204.0,495.3859,495.3859,494.9903,494.9903,4204.0
2023-09-26 14:30:00,500.63,501.03,500.46,500.63,3646.0,495.0595,495.4551,494.8914,495.0595,3646.0
2023-09-26 14:35:00,500.51,501.04,500.34,500.34,2210.0,494.9409,495.465,494.7728,494.7728,2210.0
2023-09-26 14:40:00,500.25,501.17,500.24,500.72,1680.0,494.6838,495.5935,494.6739,495.1485,1680.0
2023-09-26 14:45:00,500.9,501.0,500.71,500.99,1598.0,495.3265,495.4254,495.1387,495.4155,1598.0
2023-09-26 14:50:00,501.04,501.19,500.56,500.72,2710.0,495.465,495.6133,494.9903,495.1485,2710.0
2023-09-26 14:55:00,500.76,501.19,500.76,501.17,2114.0,495.1881,495.6133,495.1881,495.5935,2114.0
2023-09-26 15:00:00,500.98,501.15,500.66,500.67,7005.0,495.4057,495.5738,495.0892,495.0991,7005.0
2023-09-26 15:05:00,500.52,501.04,500.52,501.04,2130.0,494.9508,495.465,494.9508,495.465,2130.0
2023-09-26 15:10:00,501.19,501.57,500.85,501.11,4681.0,495.6133,495.9891,495.2771,495.5342,4681.0
2023-09-26 15:15:00,501.11,501.11,500.61,500.61,4719.0,495.5342,495.5342,495.0398,495.0398,4719.0
2023-09-26 15:20:00,500.77,501.21,500.48,500.62,3850.0,495.198,495.6331,494.9112,495.0497,3850.0
2023-09-26 15:25:00,500.48,500.92,500.19,500.66,3528.0,494.9112,495.3463,494.6244,495.0892,3528.0
2023-09-26 15:30:00,500.64,500.99,500.55,500.72,10028.0,495.0694,495.4155,494.9804,495.1485,10028.0
2023-09-26 15:35:00,500.83,501.41,500.79,501.41,5913.0,495.2573,495.8309,495.2178,495.8309,5913.0
2023-09-26 15:40:00,501.41,503.08,501.39,503.04,8498.0,495.8309,497.4823,495.8111,497.4427,8498.0
2023-09-26 15:45:00,503.13,503.25,502.62,502.62,7101.0,497.5317,497.6504,497.0274,497.0274,7101.0
2023-09-26 15:50:00,502.62,503.76,501.37,503.48,26610.0,497.0274,498.1547,495.7913,497.8778,26610.0
2023-09-26 15:55:00,503.19,503.63,502.82,503.46,48769.0,497.5911,498.0262,497.2252,497.8581,48769.0
2023-09-27 09:30:00,507.18,509.72,507.08,508.54,16974.0,501.5367,504.0484,501.4378,502.8815,16974.0
2023-09-27 09:35:00,508.98,509.03,506.73,507.33,7586.0,503.3166,503.3661,501.0917,501.685,7586.0
2023-09-27 09:40:00,507.39,507.74,506.23,506.77,5086.0,501.7443,502.0904,500.5972,501.1312,5086.0
2023-09-27 09:45:00,506.92,507.2,505.76,505.76,5985.0,501.2796,501.5564,500.1325,500.1325,5985.0
2023-09-27 09:50:00,506.02,506.78,505.94,506.49,4652.0,500.3896,501.1411,500.3105,500.8543,4652.0
2023-09-27 09:55:00,506.48,506.6,505.58,505.86,4450.0,500.8445,500.9631,499.9545,500.2314,4450.0
2023-09-27 10:00:00,505.81,506.86,505.75,506.14,12094.0,500.1819,501.2202,500.1226,500.5082,12094.0
2023-09-27 10:05:00,506.14,506.32,505.08,505.35,6199.0,500.5082,500.6862,499.46,499.727,6199.0
2023-09-27 10:10:00,505.17,505.4,504.56,504.56,5520.0,499.549,499.7765,498.9458,498.9458,5520.0
2023-09-27 10:15:00,504.78,504.78,503.99,504.02,4801.0,499.1634,499.1634,498.3822,498.4118,4801.0
2023-09-27 10:20:00,504.12,506.73,504.12,506.39,7052.0,498.5107,501.0917,498.5107,500.7555,7052.0
2023-09-27 10:25:00,506.58,507.39,506.51,506.54,4128.0,500.9433,501.7443,500.8741,500.9038,4128.0
2023-09-27 10:30:00,506.22,507.18,506.02,507.14,9791.0,500.5873,501.5367,500.3896,501.4971,9791.0
2023-09-27 10:35:00,507.36,507.36,506.65,506.65,2916.0,501.7147,501.7147,501.0126,501.0126,2916.0
2023-09-27 10:40:00,506.44,506.44,505.47,505.47,12128.0,500.8049,500.8049,499.8457,499.8457,12128.0
2023-09-27 10:45:00,505.52,505.81,505.27,505.51,3200.0,499.8951,500.1819,499.6479,499.8852,3200.0
2023-09-27 10:50:00,505.27,505.35,504.05,504.06,1394.0,499.6479,499.727,498.4415,498.4514,1394.0
2023-09-27 10:55:00,504.0,504.09,502.96,503.29,2732.0,498.392,498.481,497.3636,497.6899,2732.0
2023-09-27 11:00:00,503.29,504.38,503.29,504.22,1964.0,497.6899,498.7678,497.6899,498.6096,1964.0
2023-09-27 11:05:00,504.39,506.24,504.39,506.24,1550.0,498.7777,500.6071,498.7777,500.6071,1550.0
2023-09-27 11:10:00,506.35,506.35,505.67,506.3,2677.0,500.7159,500.7159,500.0435,500.6665,2677.0
2023-09-27 11:15:00,505.97,506.1,505.54,505.85,2402.0,500.3401,500.4687,499.9149,500.2215,2402.0
2023-09-27 11:20:00,505.81,506.67,505.56,506.36,2220.0,500.1819,501.0323,499.9347,500.7258,2220.0
2023-09-27 11:25:00,505.92,506.6,505.91,506.6,1528.0,500.2907,500.9631,500.2808,500.9631,1528.0
2023-09-27 11:30:00,506.51,506.92,506.49,506.73,3754.0,500.8741,501.2796,500.8543,501.0917,3754.0
2023-09-27 11:35:00,506.62,506.62,505.89,505.98,3438.0,500.9829,500.9829,500.261,500.35,3438.0
2023-09-27 11:40:00,505.98,506.68,505.64,505.64,7923.0,500.35,501.0422,500.0138,500.0138,7923.0
2023-09-27 11:45:00,505.66,505.66,504.63,504.71,1956.0,500.0336,500.0336,499.015,499.0941,1956.0
2023-09-27 11:50:00,504.69,505.01,504.66,504.7,2200.0,499.0744,499.3908,499.0447,499.0843,2200.0
2023-09-27 11:55:00,504.75,505.17,504.74,505.03,2205.0,499.1337,499.549,499.1238,499.4106,2205.0
2023-09-27 12:00:00,504.82,504.82,503.68,503.68,2532.0,499.2029,499.2029,498.0756,498.0756,2532.0
2023-09-27 12:05:00,503.61,504.37,503.36,503.91,4655.0,498.0064,498.7579,497.7592,498.3031,4655.0
2023-09-27 12:10:00,503.89,504.05,503.66,503.75,2500.0,498.2833,498.4415,498.0558,498.1448,2500.0
2023-09-27 12:15:00,503.74,504.13,503.58,504.06,6623.0,498.1349,498.5206,497.9767,498.4514,6623.0
2023-09-27 12:20:00,504.12,504.61,504.07,504.36,7494.0,498.5107,498.9953,498.4613,498.748,7494.0
2023-09-27 12:25:00,504.36,504.36,503.66,504.12,16227.0,498.748,498.748,498.0558,498.5107,16227.0
2023-09-27 12:30:00,504.11,505.03,504.11,505.03,4039.0,498.5008,499.4106,498.5008,499.4106,4039.0
2023-09-27 12:35:00,505.29,505.5,504.91,505.06,2376.0,499.6677,499.8754,499.2919,499.4403,2376.0
2023-09-27 12:40:00,504.96,505.46,504.95,505.46,3285.0,499.3414,499.8358,499.3315,499.8358,3285.0
2023-09-27 12:45:00,505.44,505.55,505.43,505.54,2400.0,499.816,499.9248,499.8061,499.9149,2400.0
2023-09-27 12:50:00,505.58,505.58,504.83,505.3,5023.0,499.9545,499.9545,499.2128,499.6776,5023.0
2023-09-27 12:55:00,505.13,505.18,504.89,505.16,2382.0,499.5095,499.5589,499.2721,499.5391,2382.0
2023-09-27 13:00:00,505.36,505.97,505.28,505.8,3100.0,499.7369,500.3401,499.6578,500.172,3100.0
2023-09-27 13:05:00,506.0,506.12,505.55,505.86,2019.0,500.3698,500.4885,499.9248,500.2314,2019.0
2023-09-27 13:10:00,505.43,505.75,504.53,504.53,2011.0,499.8061,500.1226,498.9162,498.9162,2011.0
2023-09-27 13:15:00,504.49,504.96,504.49,504.85,2908.0,498.8766,499.3414,498.8766,499.2326,2908.0
2023-09-27 13:20:00,504.82,504.97,504.41,504.59,3873.0,499.2029,499.3513,498.7975,498.9755,3873.0
2023-09-27 13:25:00,504.74,504.77,503.94,504.21,4085.0,499.1238,499.1535,498.3327,498.5997,4085.0
2023-09-27 13:30:00,504.17,504.3,503.94,503.99,4561.0,498.5602,498.6887,498.3327,498.3822,4561.0
2023-09-27 13:35:00,504.15,504.2,503.71,504.03,5583.0,498.5404,498.5898,498.1053,498.4217,5583.0
2023-09-27 13:40:00,503.98,504.15,503.5,504.15,5368.0,498.3723,498.5404,497.8976,498.5404,5368.0
2023-09-27 13:45:00,504.15,504.45,503.93,504.06,2007.0,498.5404,498.837,498.3228,498.4514,2007.0
2023-09-27 13:50:00,504.07,504.67,503.91,504.67,2100.0,498.4613,499.0546,498.3031,499.0546,2100.0
2023-09-27 13:55:00,505.03,505.05,504.68,504.9,9648.0,499.4106,499.4304,499.0645,499.282,9648.0
2023-09-27 14:00:00,504.79,505.0,504.53,504.8,4604.0,499.1733,499.3809,498.9162,499.1831,4604.0
2023-09-27 14:05:00,505.03,505.2,504.22,504.32,5429.0,499.4106,499.5787,498.6096,498.7085,5429.0
2023-09-27 14:10:00,504.31,504.62,504.09,504.44,2336.0,498.6986,499.0052,498.481,498.8272,2336.0
2023-09-27 14:15:00,504.65,505.28,504.65,504.81,4509.0,499.0348,499.6578,499.0348,499.193,4509.0
2023-09-27 14:20:00,504.71,505.45,504.49,505.45,4090.0,499.0941,499.8259,498.8766,499.8259,4090.0
2023-09-27 14:25:00,505.36,506.74,505.36,506.72,10125.0,499.7369,501.1016,499.7369,501.0818,10125.0
2023-09-27 14:30:00,506.98,507.91,506.85,507.68,5778.0,501.3389,502.2585,501.2103,502.0311,5778.0
2023-09-27 14:35:00,507.75,509.52,507.75,509.49,15603.0,502.1003,503.8506,502.1003,503.821,15603.0
2023-09-27 14:40:00,509.26,509.26,508.28,508.29,3388.0,503.5935,503.5935,502.6244,502.6343,3388.0
2023-09-27 14:45:00,508.48,508.77,508.3,508.71,2127.0,502.8222,503.109,502.6442,503.0496,2127.0
2023-09-27 14:50:00,508.26,508.39,507.92,508.35,2900.0,502.6046,502.7332,502.2684,502.6936,2900.0
2023-09-27 14:55:00,508.5,508.9,508.34,508.46,2054.0,502.842,503.2375,502.6838,502.8024,2054.0
2023-09-27 15:00:00,508.29,509.7,508.23,509.66,5321.0,502.6343,504.0286,502.575,503.9891,5321.0
2023-09-27 15:05:00,509.48,510.33,509.26,510.19,7180.0,503.8111,504.6516,503.5935,504.5132,7180.0
2023-09-27 15:10:00,510.2,511.43,510.16,511.0,30914.0,504.5231,505.7394,504.4835,505.3142,30914.0
2023-09-27 15:15:00,510.98,511.0,509.8,510.02,5543.0,505.2944,505.3142,504.1275,504.3451,5543.0
2023-09-27 15:20:00,510.13,510.13,509.54,509.65,3300.0,504.4538,504.4538,503.8704,503.9792,3300.0
2023-09-27 15:25:00,509.54,510.13,509.26,509.38,3843.0,503.8704,504.4538,503.5935,503.7122,3843.0
2023-09-27 15:30:00,509.28,509.53,509.0,509.53,5996.0,503.6133,503.8605,503.3364,503.8605,5996.0
2023-09-27 15:35:00,509.43,509.43,508.16,508.16,6598.0,503.7616,503.7616,502.5058,502.5058,6598.0
2023-09-27 15:40:00,508.04,508.04,506.79,507.05,7392.0,502.3871,502.3871,501.151,501.4081,7392.0
2023-09-27 15:45:00,506.89,507.14,506.55,507.0,11639.0,501.2499,501.4971,500.9137,501.3587,11639.0
2023-09-27 15:50:00,507.01,507.66,506.88,507.25,13821.0,501.3686,502.0113,501.24,501.6059,13821.0
2023-09-27 15:55:00,507.13,508.61,506.99,508.32,107219.0,501.4872,502.9508,501.3488,502.664,107219.0
2023-09-28 09:30:00,504.46,505.72,501.18,504.12,18410.0,498.8469,500.0929,495.6034,498.5107,18410.0
2023-09-28 09:35:00,503.74,504.76,502.74,504.6,8953.0,498.1349,499.1436,497.1461,498.9854,8953.0
2023-09-28 09:40:00,504.81,505.37,503.83,503.85,5647.0,499.193,499.7468,498.2239,498.2437,5647.0
2023-09-28 09:45:00,504.49,505.77,504.05,504.49,17588.0,498.8766,500.1424,498.4415,498.8766,17588.0
2023-09-28 09:50:00,504.87,506.23,504.87,506.22,16857.0,499.2524,500.5972,499.2524,500.5873,16857.0
2023-09-28 09:55:00,506.25,506.92,505.5,506.09,9595.0,500.617,501.2796,499.8754,500.4588,9595.0
2023-09-28 10:00:00,505.88,506.8,505.63,506.17,3713.0,500.2511,501.1609,500.0039,500.5379,3713.0
2023-09-28 10:05:00,506.13,507.0,505.83,506.96,5000.0,500.4983,501.3587,500.2017,501.3191,5000.0
2023-09-28 10:10:00,506.59,506.59,505.59,505.71,6539.0,500.9532,500.9532,499.9644,500.083,6539.0
2023-09-28 10:15:00,505.73,506.13,504.87,505.88,32672.0,500.1028,500.4983,499.2524,500.2511,32672.0
2023-09-28 10:20:00,505.91,506.37,505.37,505.45,6150.0,500.2808,500.7357,499.7468,499.8259,6150.0
2023-09-28 10:25:00,505.82,506.05,505.02,505.54,7117.0,500.1918,500.4192,499.4007,499.9149,7117.0
2023-09-28 10:30:00,505.29,505.29,503.56,504.53,10220.0,499.6677,499.6677,497.9569,498.9162,10220.0
2023-09-28 10:35:00,504.79,505.31,504.25,505.21,3837.0,499.1733,499.6875,498.6393,499.5886,3837.0
2023-09-28 10:40:00,505.44,505.64,504.95,505.54,3716.0,499.816,500.0138,499.3315,499.9149,3716.0
2023-09-28 10:45:00,505.51,506.21,505.25,505.65,2925.0,499.8852,500.5775,499.6281,500.0237,2925.0
2023-09-28 10:50:00,505.93,506.57,505.64,506.57,13058.0,500.3006,500.9335,500.0138,500.9335,13058.0
2023-09-28 10:55:00,506.62,507.45,506.61,507.13,7512.0,500.9829,501.8037,500.973,501.4872,7512.0
2023-09-28 11:00:00,506.88,506.88,506.4,506.61,1718.0,501.24,501.24,500.7653,500.973,1718.0
2023-09-28 11:05:00,506.58,507.69,506.07,507.2,3540.0,500.9433,502.041,500.439,501.5564,3540.0
2023-09-28 11:10:00,506.85,506.85,506.09,506.3,1061.0,501.2103,501.2103,500.4588,500.6665,1061.0
2023-09-28 11:15:00,506.26,507.75,506.0,507.75,7318.0,500.6269,502.1003,500.3698,502.1003,7318.0
2023-09-28 11:20:00,507.79,510.09,507.79,509.89,5546.0,502.1399,504.4143,502.1399,504.2165,5546.0
2023-09-28 11:25:00,510.08,510.96,509.89,510.95,6175.0,504.4044,505.2746,504.2165,505.2647,6175.0
2023-09-28 11:30:00,510.88,511.59,510.81,511.59,5191.0,505.1955,505.8976,505.1263,505.8976,5191.0
2023-09-28 11:35:00,511.67,512.55,511.66,511.79,7732.0,505.9767,506.8469,505.9668,506.0954,7732.0
2023-09-28 11:40:00,512.02,513.72,512.02,513.63,4743.0,506.3228,508.0039,506.3228,507.9149,4743.0
2023-09-28 11:45:00,513.57,514.74,513.49,514.47,7560.0,507.8556,509.0125,507.7765,508.7456,7560.0
2023-09-28 11:50:00,514.5,514.5,513.84,514.22,5436.0,508.7752,508.7752,508.1226,508.4983,5436.0
2023-09-28 11:55:00,514.01,514.13,513.7,514.13,4200.0,508.2907,508.4093,507.9841,508.4093,4200.0
2023-09-28 12:00:00,514.1,514.19,513.77,514.19,3401.0,508.3797,508.4687,508.0533,508.4687,3401.0
2023-09-28 12:05:00,514.19,514.7,514.04,514.64,3019.0,508.4687,508.973,508.3203,508.9137,3019.0
2023-09-28 12:10:00,514.86,515.16,514.72,515.0,9630.0,509.1312,509.4279,508.9928,509.2697,9630.0
2023-09-28 12:15:00,515.0,515.06,514.56,515.0,5859.0,509.2697,509.329,508.8345,509.2697,5859.0
2023-09-28 12:20:00,515.0,515.63,514.87,515.29,7994.0,509.2697,509.8926,509.1411,509.5564,7994.0
2023-09-28 12:25:00,515.34,516.87,515.34,516.87,6369.0,509.6059,511.1188,509.6059,511.1188,6369.0
2023-09-28 12:30:00,516.9,517.43,516.38,516.95,5325.0,511.1485,511.6726,510.6343,511.198,5325.0
2023-09-28 12:35:00,516.99,517.44,516.99,517.24,3442.0,511.2375,511.6825,511.2375,511.4847,3442.0
2023-09-28 12:40:00,517.42,517.67,517.08,517.37,4403.0,511.6627,511.9099,511.3265,511.6133,4403.0
2023-09-28 12:45:00,517.41,517.43,516.25,516.34,5402.0,511.6528,511.6726,510.5057,510.5947,5402.0
2023-09-28 12:50:00,516.02,516.69,515.82,515.82,3498.0,510.2783,510.9408,510.0805,510.0805,3498.0
2023-09-28 12:55:00,515.72,516.1,515.39,515.74,5292.0,509.9816,510.3574,509.6553,510.0014,5292.0
2023-09-28 13:00:00,515.8,516.1,515.1,515.1,1173.0,510.0608,510.3574,509.3685,509.3685,1173.0
2023-09-28 13:05:00,514.72,515.44,514.33,515.32,2510.0,508.9928,509.7048,508.6071,509.5861,2510.0
2023-09-28 13:10:00,515.37,515.38,514.66,515.02,3489.0,509.6355,509.6454,508.9334,509.2894,3489.0
2023-09-28 13:15:00,515.43,515.54,514.93,514.97,2469.0,509.6949,509.8036,509.2004,509.24,2469.0
2023-09-28 13:20:00,515.13,515.71,515.09,515.23,1500.0,509.3982,509.9718,509.3587,509.4971,1500.0
2023-09-28 13:25:00,515.23,515.23,514.25,514.33,2934.0,509.4971,509.4971,508.528,508.6071,2934.0
2023-09-28 13:30:00,514.46,514.79,513.84,513.84,2017.0,508.7357,509.062,508.1226,508.1226,2017.0
2023-09-28 13:35:00,513.97,514.29,513.8,513.81,2314.0,508.2511,508.5676,508.083,508.0929,2314.0
2023-09-28 13:40:00,513.81,513.82,512.76,512.76,3000.0,508.0929,508.1028,507.0546,507.0546,3000.0
2023-09-28 13:45:00,512.95,515.98,512.95,514.22,28851.0,507.2425,510.2387,507.2425,508.4983,28851.0
2023-09-28 13:50:00,514.21,514.61,514.07,514.55,2730.0,508.4884,508.884,508.35,508.8247,2730.0
2023-09-28 13:55:00,514.52,514.52,513.16,513.16,3413.0,508.795,508.795,507.4501,507.4501,3413.0
2023-09-28 14:00:00,513.0,513.65,512.88,513.27,9200.0,507.2919,507.9347,507.1732,507.5589,9200.0
2023-09-28 14:05:00,513.04,513.88,513.04,513.45,1700.0,507.3315,508.1621,507.3315,507.7369,1700.0
2023-09-28 14:10:00,513.44,513.64,512.94,513.64,1600.0,507.727,507.9248,507.2326,507.9248,1600.0
2023-09-28 14:15:00,514.11,514.51,513.79,513.97,2101.0,508.3896,508.7851,508.0731,508.2511,2101.0
2023-09-28 14:20:00,513.74,513.89,513.56,513.62,4582.0,508.0237,508.172,507.8457,507.905,4582.0
2023-09-28 14:25:00,513.41,513.87,513.36,513.37,5600.0,507.6973,508.1522,507.6479,507.6578,5600.0
2023-09-28 14:30:00,513.46,513.46,512.58,512.58,2477.0,507.7468,507.7468,506.8766,506.8766,2477.0
2023-09-28 14:35:00,512.5,512.95,511.88,512.92,5120.0,506.7975,507.2425,506.1844,507.2128,5120.0
2023-09-28 14:40:00,512.63,513.04,512.48,512.81,4734.0,506.926,507.3315,506.7777,507.104,4734.0
2023-09-28 14:45:00,512.86,513.23,512.24,512.25,4986.0,507.1535,507.5193,506.5404,506.5503,4986.0
2023-09-28 14:50:00,512.52,512.8,511.33,511.68,4872.0,506.8172,507.0941,505.6405,505.9866,4872.0
2023-09-28 14:55:00,511.74,512.49,511.62,512.28,3112.0,506.0459,506.7876,505.9273,506.5799,3112.0
2023-09-28 15:00:00,512.49,512.95,512.39,512.95,3951.0,506.7876,507.2425,506.6887,507.2425,3951.0
2023-09-28 15:05:00,513.06,513.37,512.91,513.09,3580.0,507.3512,507.6578,507.2029,507.3809,3580.0
2023-09-28 15:10:00,513.25,514.11,513.22,514.11,5500.0,507.5391,508.3896,507.5095,508.3896,5500.0
2023-09-28 15:15:00,514.74,515.03,514.5,514.66,6424.0,509.0125,509.2993,508.7752,508.9334,6424.0
2023-09-28 15:20:00,514.59,514.66,514.13,514.14,5600.0,508.8642,508.9334,508.4093,508.4192,5600.0
2023-09-28 15:25:00,514.21,514.7,514.21,514.58,4810.0,508.4884,508.973,508.4884,508.8543,4810.0
2023-09-28 15:30:00,514.57,514.78,513.67,513.67,6960.0,508.8444,509.0521,507.9545,507.9545,6960.0
2023-09-28 15:35:00,513.68,513.68,512.27,512.78,8332.0,507.9643,507.9643,506.57,507.0744,8332.0
2023-09-28 15:40:00,512.94,513.32,512.71,513.18,7020.0,507.2326,507.6083,507.0051,507.4699,7020.0
2023-09-28 15:45:00,513.25,513.39,512.51,512.7,4071.0,507.5391,507.6776,506.8074,506.9952,4071.0
2023-09-28 15:50:00,512.71,513.29,511.69,512.13,17690.0,507.0051,507.5787,505.9965,506.4316,17690.0
2023-09-28 15:55:00,512.36,512.82,512.16,512.23,38039.0,506.659,507.1139,506.4613,506.5305,38039.0
2023-09-29 09:30:00,522.03,523.37,519.75,520.81,20288.0,516.2214,517.5465,513.9668,515.015,20288.0
2023-09-29 09:35:00,520.69,521.1,518.97,520.06,6989.0,514.8963,515.3018,513.1955,514.2734,6989.0
2023-09-29 09:40:00,519.76,519.76,518.48,519.24,19385.0,513.9767,513.9767,512.7109,513.4625,19385.0
2023-09-29 09:45:00,519.24,521.4,519.18,520.92,7578.0,513.4625,515.5984,513.4031,515.1238,7578.0
2023-09-29 09:50:00,520.82,521.08,519.92,520.52,4811.0,515.0249,515.282,514.1349,514.7282,4811.0
2023-09-29 09:55:00,520.27,520.95,520.22,520.83,5706.0,514.481,515.1534,514.4316,515.0348,5706.0
2023-09-29 10:00:00,520.96,524.12,520.96,522.65,44375.0,515.1633,518.2882,515.1633,516.8345,44375.0
2023-09-29 10:05:00,522.67,522.9,521.86,521.99,6450.0,516.8543,517.0818,516.0533,516.1819,6450.0
2023-09-29 10:10:00,522.14,522.73,521.24,521.25,14527.0,516.3302,516.9136,515.4402,515.4501,14527.0
2023-09-29 10:15:00,521.24,521.48,520.39,520.97,7837.0,515.4402,515.6776,514.5997,515.1732,7837.0
2023-09-29 10:20:00,521.1,521.19,518.93,518.93,9937.0,515.3018,515.3908,513.1559,513.1559,9937.0
2023-09-29 10:25:00,518.94,519.82,518.85,519.2,5125.0,513.1658,514.036,513.0768,513.4229,5125.0
2023-09-29 10:30:00,519.13,520.2,518.96,519.8,5082.0,513.3537,514.4118,513.1856,514.0162,5082.0
2023-09-29 10:35:00,520.04,520.23,518.98,519.18,3100.0,514.2536,514.4415,513.2054,513.4031,3100.0
2023-09-29 10:40:00,519.19,519.83,519.0,519.83,7668.0,513.413,514.0459,513.2251,514.0459,7668.0
2023-09-29 10:45:00,519.85,520.39,519.08,519.13,3432.0,514.0657,514.5997,513.3043,513.3537,3432.0
2023-09-29 10:50:00,519.1,519.63,518.62,519.48,3876.0,513.324,513.8481,512.8494,513.6998,3876.0
2023-09-29 10:55:00,519.36,519.36,518.21,518.53,2800.0,513.5811,513.5811,512.4439,512.7604,2800.0
2023-09-29 11:00:00,518.66,518.77,517.95,517.95,2085.0,512.8889,512.9977,512.1868,512.1868,2085.0
2023-09-29 11:05:00,517.83,517.94,517.3,517.68,4300.0,512.0682,512.1769,511.5441,511.9198,4300.0
2023-09-29 11:10:00,517.26,517.62,517.17,517.18,2886.0,511.5045,511.8605,511.4155,511.4254,2886.0
2023-09-29 11:15:00,516.7,518.94,516.54,518.94,5711.0,510.9507,513.1658,510.7925,513.1658,5711.0
2023-09-29 11:20:00,518.74,519.52,518.73,519.21,4232.0,512.968,513.7394,512.9582,513.4328,4232.0
2023-09-29 11:25:00,519.17,519.22,517.67,517.68,2900.0,513.3933,513.4427,511.9099,511.9198,2900.0
2023-09-29 11:30:00,517.45,517.62,516.73,516.73,3448.0,511.6924,511.8605,510.9804,510.9804,3448.0
2023-09-29 11:35:00,516.83,516.92,515.98,516.33,3044.0,511.0793,511.1683,510.2387,510.5849,3044.0
2023-09-29 11:40:00,516.14,516.25,515.31,515.56,7494.0,510.397,510.5057,509.5762,509.8234,7494.0
2023-09-29 11:45:00,515.72,515.99,515.47,515.59,2165.0,509.9816,510.2486,509.7344,509.8531,2165.0
2023-09-29 11:50:00,515.54,515.71,514.46,514.81,6407.0,509.8036,509.9718,508.7357,509.0818,6407.0
2023-09-29 11:55:00,514.95,516.14,514.95,516.08,5060.0,509.2202,510.397,509.2202,510.3376,5060.0
2023-09-29 12:00:00,515.96,516.19,515.54,516.01,4016.0,510.219,510.4464,509.8036,510.2684,4016.0
2023-09-29 12:05:00,516.0,516.74,515.59,515.68,8042.0,510.2585,510.9903,509.8531,509.9421,8042.0
2023-09-29 12:10:00,515.5,516.32,514.97,515.0,4738.0,509.7641,510.575,509.24,509.2697,4738.0
2023-09-29 12:15:00,514.92,515.5,514.89,515.5,2026.0,509.1905,509.7641,509.1609,509.7641,2026.0
2023-09-29 12:20:00,515.61,516.6,515.61,516.04,4359.0,509.8729,510.8519,509.8729,510.2981,4359.0
2023-09-29 12:25:00,515.98,515.98,514.93,514.98,20357.0,510.2387,510.2387,509.2004,509.2499,20357.0
2023-09-29 12:30:00,514.96,515.48,514.85,515.35,8538.0,509.2301,509.7443,509.1213,509.6158,8538.0
2023-09-29 12:35:00,515.32,515.41,514.94,515.21,4910.0,509.5861,509.6751,509.2103,509.4773,4910.0
2023-09-29 12:40:00,515.13,515.56,514.62,514.63,6400.0,509.3982,509.8234,508.8939,508.9038,6400.0
2023-09-29 12:45:00,514.79,515.19,514.19,514.63,11378.0,509.062,509.4575,508.4687,508.9038,11378.0
2023-09-29 12:50:00,514.77,514.78,513.57,513.59,5091.0,509.0422,509.0521,507.8556,507.8753,5091.0
2023-09-29 12:55:00,513.61,513.72,512.67,513.04,7709.0,507.8951,508.0039,506.9656,507.3315,7709.0
2023-09-29 13:00:00,512.81,512.95,512.1,512.73,8533.0,507.104,507.2425,506.4019,507.0249,8533.0
2023-09-29 13:05:00,512.72,512.72,510.91,510.92,2127.0,507.015,507.015,505.2252,505.2351,2127.0
2023-09-29 13:10:00,510.83,511.16,509.85,509.95,3027.0,505.1461,505.4724,504.177,504.2758,3027.0
2023-09-29 13:15:00,510.16,510.43,509.85,510.22,6630.0,504.4835,504.7505,504.177,504.5428,6630.0
2023-09-29 13:20:00,510.01,510.38,509.92,510.26,2142.0,504.3352,504.7011,504.2462,504.5824,2142.0
2023-09-29 13:25:00,510.3,511.13,510.3,511.03,2907.0,504.6219,505.4427,504.6219,505.3438,2907.0
2023-09-29 13:30:00,511.04,511.2,510.46,510.49,7727.0,505.3537,505.5119,504.7802,504.8098,7727.0
2023-09-29 13:35:00,510.63,511.09,510.36,510.63,3100.0,504.9483,505.4032,504.6813,504.9483,3100.0
2023-09-29 13:40:00,510.5,510.7,510.3,510.3,9000.0,504.8197,505.0175,504.6219,504.6219,9000.0
2023-09-29 13:45:00,510.03,510.58,509.73,509.98,8364.0,504.355,504.8988,504.0583,504.3055,8364.0
2023-09-29 13:50:00,509.77,510.18,509.5,509.62,5579.0,504.0978,504.5033,503.8309,503.9495,5579.0
2023-09-29 13:55:00,509.64,509.8,508.49,508.66,3398.0,503.9693,504.1275,502.8321,503.0002,3398.0
2023-09-29 14:00:00,508.58,509.13,508.19,509.1,22982.0,502.9211,503.465,502.5354,503.4353,22982.0
2023-09-29 14:05:00,509.14,509.26,508.42,508.42,12218.0,503.4749,503.5935,502.7629,502.7629,12218.0
2023-09-29 14:10:00,508.71,508.95,508.41,508.56,4792.0,503.0496,503.287,502.753,502.9013,4792.0
2023-09-29 14:15:00,508.7,508.87,507.98,508.14,5477.0,503.0398,503.2079,502.3278,502.486,5477.0
2023-09-29 14:20:00,508.18,509.72,508.18,509.72,8061.0,502.5255,504.0484,502.5255,504.0484,8061.0
2023-09-29 14:25:00,509.72,509.94,508.43,508.68,4864.0,504.0484,504.266,502.7728,503.02,4864.0
2023-09-29 14:30:00,508.58,509.16,508.52,509.15,4504.0,502.9211,503.4946,502.8618,503.4847,4504.0
2023-09-29 14:35:00,509.13,509.74,509.04,509.5,15050.0,503.465,504.0682,503.376,503.8309,15050.0
2023-09-29 14:40:00,509.56,510.59,509.56,510.52,3612.0,503.8902,504.9087,503.8902,504.8395,3612.0
2023-09-29 14:45:00,510.51,510.53,509.91,510.07,4043.0,504.8296,504.8494,504.2363,504.3945,4043.0
2023-09-29 14:50:00,510.0,510.32,509.86,510.2,3419.0,504.3253,504.6417,504.1868,504.5231,3419.0
2023-09-29 14:55:00,510.17,511.36,510.17,511.36,4258.0,504.4934,505.6702,504.4934,505.6702,4258.0
2023-09-29 15:00:00,511.59,511.75,510.47,510.73,5124.0,505.8976,506.0558,504.7901,505.0472,5124.0
2023-09-29 15:05:00,510.69,511.39,510.69,510.92,4815.0,505.0076,505.6998,505.0076,505.2351,4815.0
2023-09-29 15:10:00,510.8,511.92,510.58,511.23,6200.0,505.1164,506.2239,504.8988,505.5416,6200.0
2023-09-29 15:15:00,511.25,511.49,511.02,511.16,4332.0,505.5614,505.7987,505.3339,505.4724,4332.0
2023-09-29 15:20:00,510.97,510.97,510.22,510.22,3575.0,505.2845,505.2845,504.5428,504.5428,3575.0
2023-09-29 15:25:00,510.0,510.59,509.5,510.35,7575.0,504.3253,504.9087,503.8309,504.6714,7575.0
2023-09-29 15:30:00,510.3,510.5,509.99,510.24,4355.0,504.6219,504.8197,504.3154,504.5626,4355.0
2023-09-29 15:35:00,510.12,510.73,510.01,510.45,11147.0,504.444,505.0472,504.3352,504.7703,11147.0
2023-09-29 15:40:00,510.63,510.75,509.83,510.0,10761.0,504.9483,505.0669,504.1572,504.3253,10761.0
2023-09-29 15:45:00,509.94,510.84,509.81,510.49,8447.0,504.266,505.1559,504.1374,504.8098,8447.0
2023-09-29 15:50:00,510.18,512.4,510.0,510.56,36026.0,504.5033,506.6986,504.3253,504.8791,36026.0
2023-09-29 15:55:00,510.56,511.32,509.53,511.17,54252.0,504.8791,505.6306,503.8605,505.4823,54252.0
2023-10-02 09:30:00,510.25,510.83,508.91,510.3,29725.0,504.5725,505.1461,503.2474,504.6219,29725.0
2023-10-02 09:35:00,509.82,512.14,509.82,512.14,7772.0,504.1473,506.4415,504.1473,506.4415,7772.0
2023-10-02 09:40:00,512.68,513.42,512.47,513.4,6315.0,506.9755,507.7072,506.7678,507.6875,6315.0
2023-10-02 09:45:00,513.41,513.41,511.62,511.94,6711.0,507.6973,507.6973,505.9273,506.2437,6711.0
2023-10-02 09:50:00,511.92,512.23,511.4,511.69,4102.0,506.2239,506.5305,505.7097,505.9965,4102.0
2023-10-02 09:55:00,512.21,512.44,511.38,511.45,6759.0,506.5107,506.7381,505.6899,505.7592,6759.0
2023-10-02 10:00:00,511.27,513.47,510.76,513.24,10863.0,505.5812,507.7567,505.0768,507.5292,10863.0
2023-10-02 10:05:00,513.22,514.3,512.92,513.58,11647.0,507.5095,508.5774,507.2128,507.8655,11647.0
2023-10-02 10:10:00,513.37,513.37,512.19,512.24,5081.0,507.6578,507.6578,506.4909,506.5404,5081.0
2023-10-02 10:15:00,512.5,514.05,512.49,513.24,5710.0,506.7975,508.3302,506.7876,507.5292,5710.0
2023-10-02 10:20:00,513.05,513.54,512.41,513.32,3423.0,507.3414,507.8259,506.7085,507.6083,3423.0
2023-10-02 10:25:00,513.79,513.79,512.23,512.5,9305.0,508.0731,508.0731,506.5305,506.7975,9305.0
2023-10-02 10:30:00,512.16,512.38,511.02,512.38,3803.0,506.4613,506.6788,505.3339,506.6788,3803.0
2023-10-02 10:35:00,512.19,512.41,511.73,511.99,5201.0,506.4909,506.7085,506.036,506.2931,5201.0
2023-10-02 10:40:00,512.14,512.72,511.42,512.63,5200.0,506.4415,507.015,505.7295,506.926,5200.0
2023-10-02 10:45:00,512.89,513.1,512.59,512.84,4447.0,507.1831,507.3908,506.8865,507.1337,4447.0
2023-10-02 10:50:00,513.09,513.88,512.96,513.4,9362.0,507.3809,508.1621,507.2524,507.6875,9362.0
2023-10-02 10:55:00,513.36,514.05,512.92,513.3,9165.0,507.6479,508.3302,507.2128,507.5886,9165.0
2023-10-02 11:00:00,513.26,515.32,513.26,514.98,8083.0,507.549,509.5861,507.549,509.2499,8083.0
2023-10-02 11:05:00,514.98,515.25,514.03,514.09,7490.0,509.2499,509.5169,508.3104,508.3698,7490.0
2023-10-02 11:10:00,514.24,515.23,514.15,515.23,6921.0,508.5181,509.4971,508.4291,509.4971,6921.0
2023-10-02 11:15:00,515.31,516.48,515.31,516.31,8062.0,509.5762,510.7332,509.5762,510.5651,8062.0
2023-10-02 11:20:00,516.25,517.62,516.25,517.49,6743.0,510.5057,511.8605,510.5057,511.7319,6743.0
2023-10-02 11:25:00,517.57,518.18,517.42,518.1,3767.0,511.8111,512.4143,511.6627,512.3352,3767.0
2023-10-02 11:30:00,518.07,518.19,517.02,517.02,8017.0,512.3055,512.4242,511.2672,511.2672,8017.0
2023-10-02 11:35:00,517.0,517.0,515.45,515.76,4104.0,511.2474,511.2474,509.7146,510.0212,4104.0
2023-10-02 11:40:00,515.55,515.62,514.64,514.89,4322.0,509.8135,509.8828,508.9137,509.1609,4322.0
2023-10-02 11:45:00,514.38,514.91,514.33,514.8,5423.0,508.6566,509.1807,508.6071,509.0719,5423.0
2023-10-02 11:50:00,514.61,514.72,513.25,513.26,6565.0,508.884,508.9928,507.5391,507.549,6565.0
2023-10-02 11:55:00,512.99,513.3,512.45,513.22,7487.0,507.282,507.5886,506.748,507.5095,7487.0
2023-10-02 12:00:00,512.96,513.54,512.84,513.52,4808.0,507.2524,507.8259,507.1337,507.8061,4808.0
2023-10-02 12:05:00,513.26,513.26,512.04,512.04,4002.0,507.549,507.549,506.3426,506.3426,4002.0
2023-10-02 12:10:00,511.92,512.9,511.66,512.9,2729.0,506.2239,507.193,505.9668,507.193,2729.0
2023-10-02 12:15:00,512.92,513.4,512.75,512.75,4182.0,507.2128,507.6875,507.0447,507.0447,4182.0
2023-10-02 12:20:00,512.78,513.34,512.69,513.34,4500.0,507.0744,507.6281,506.9854,507.6281,4500.0
2023-10-02 12:25:00,513.42,513.83,512.99,512.99,5109.0,507.7072,508.1127,507.282,507.282,5109.0
2023-10-02 12:30:00,513.04,513.46,513.03,513.05,3821.0,507.3315,507.7468,507.3216,507.3414,3821.0
2023-10-02 12:35:00,513.14,514.12,513.14,513.31,3462.0,507.4303,508.3994,507.4303,507.5985,3462.0
2023-10-02 12:40:00,513.31,513.57,512.89,512.89,4124.0,507.5985,507.8556,507.1831,507.1831,4124.0
2023-10-02 12:45:00,512.88,513.22,512.54,512.56,4013.0,507.1732,507.5095,506.837,506.8568,4013.0
2023-10-02 12:50:00,512.57,512.71,512.29,512.59,4191.0,506.8667,507.0051,506.5898,506.8865,4191.0
2023-10-02 12:55:00,512.61,513.11,512.61,512.78,3786.0,506.9062,507.4007,506.9062,507.0744,3786.0
2023-10-02 13:00:00,513.13,513.8,513.08,513.61,3817.0,507.4205,508.083,507.371,507.8951,3817.0
2023-10-02 13:05:00,513.7,513.71,512.98,513.63,3304.0,507.9841,507.994,507.2721,507.9149,3304.0
2023-10-02 13:10:00,513.73,513.73,512.93,513.3,2555.0,508.0138,508.0138,507.2227,507.5886,2555.0
2023-10-02 13:15:00,513.21,514.19,513.2,513.83,3691.0,507.4996,508.4687,507.4897,508.1127,3691.0
2023-10-02 13:20:00,513.98,514.79,513.97,514.79,8295.0,508.261,509.062,508.2511,509.062,8295.0
2023-10-02 13:25:00,514.58,514.96,514.49,514.68,2130.0,508.8543,509.2301,508.7653,508.9532,2130.0
2023-10-02 13:30:00,514.8,515.16,514.48,514.51,5440.0,509.0719,509.4279,508.7554,508.7851,5440.0
2023-10-02 13:35:00,514.74,515.08,514.55,514.71,4669.0,509.0125,509.3488,508.8247,508.9829,4669.0
2023-10-02 13:40:00,514.94,515.37,514.83,514.95,4304.0,509.2103,509.6355,509.1015,509.2202,4304.0
2023-10-02 13:45:00,515.04,515.46,514.95,515.1,3198.0,509.3092,509.7245,509.2202,509.3685,3198.0
2023-10-02 13:50:00,515.09,515.54,514.95,515.21,3828.0,509.3587,509.8036,509.2202,509.4773,3828.0
2023-10-02 13:55:00,515.39,515.68,514.72,514.72,3282.0,509.6553,509.9421,508.9928,508.9928,3282.0
2023-10-02 14:00:00,514.9,515.55,514.9,515.44,3654.0,509.1708,509.8135,509.1708,509.7048,3654.0
2023-10-02 14:05:00,515.46,516.38,515.46,516.28,5266.0,509.7245,510.6343,509.7245,510.5354,5266.0
2023-10-02 14:10:00,516.3,517.68,516.27,517.5,5430.0,510.5552,511.9198,510.5255,511.7418,5430.0
2023-10-02 14:15:00,517.23,517.23,516.56,516.83,2781.0,511.4748,511.4748,510.8123,511.0793,2781.0
2023-10-02 14:20:00,516.78,516.79,515.83,516.03,3405.0,511.0298,511.0397,510.0904,510.2882,3405.0
2023-10-02 14:25:00,516.35,516.58,515.63,515.63,6601.0,510.6046,510.8321,509.8926,509.8926,6601.0
2023-10-02 14:30:00,515.75,515.94,515.46,515.78,1934.0,510.0113,510.1992,509.7245,510.041,1934.0
2023-10-02 14:35:00,515.94,516.23,515.64,515.64,3593.0,510.1992,510.486,509.9025,509.9025,3593.0
2023-10-02 14:40:00,515.53,515.88,515.33,515.6,3875.0,509.7938,510.1399,509.596,509.863,3875.0
2023-10-02 14:45:00,515.59,516.06,515.59,515.7,3186.0,509.8531,510.3179,509.8531,509.9619,3186.0
2023-10-02 14:50:00,515.94,516.29,515.77,515.77,4378.0,510.1992,510.5453,510.0311,510.0311,4378.0
2023-10-02 14:55:00,515.65,516.06,515.29,515.94,3932.0,509.9124,510.3179,509.5564,510.1992,3932.0
2023-10-02 15:00:00,515.75,515.75,515.21,515.31,5368.0,510.0113,510.0113,509.4773,509.5762,5368.0
2023-10-02 15:05:00,515.52,515.81,515.12,515.81,4386.0,509.7839,510.0706,509.3883,510.0706,4386.0
2023-10-02 15:10:00,515.54,516.29,515.54,515.77,4990.0,509.8036,510.5453,509.8036,510.0311,4990.0
2023-10-02 15:15:00,515.85,516.6,515.85,516.25,6203.0,510.1102,510.8519,510.1102,510.5057,6203.0
2023-10-02 15:20:00,516.08,517.35,516.02,517.23,8969.0,510.3376,511.5935,510.2783,511.4748,8969.0
2023-10-02 15:25:00,517.29,517.29,516.23,516.5,9637.0,511.5342,511.5342,510.486,510.753,9637.0
2023-10-02 15:30:00,516.59,517.34,515.93,517.34,7065.0,510.842,511.5836,510.1893,511.5836,7065.0
2023-10-02 15:35:00,517.12,517.12,516.53,516.95,6335.0,511.3661,511.3661,510.7826,511.198,6335.0
2023-10-02 15:40:00,517.09,517.38,516.67,516.67,9895.0,511.3364,511.6232,510.9211,510.9211,9895.0
2023-10-02 15:45:00,516.63,517.16,516.3,516.56,13627.0,510.8815,511.4056,510.5552,510.8123,13627.0
2023-10-02 15:50:00,516.54,517.57,516.34,517.57,30614.0,510.7925,511.8111,510.5947,511.8111,30614.0
2023-10-02 15:55:00,517.42,518.27,517.04,517.86,66226.0,511.6627,512.5033,511.287,512.0978,66226.0
2023-10-03 09:30:00,511.29,515.5,511.29,515.5,24969.0,505.6009,509.7641,505.6009,509.7641,24969.0
2023-10-03 09:35:00,514.83,516.05,514.23,516.04,6762.0,509.1015,510.308,508.5082,510.2981,6762.0
2023-10-03 09:40:00,516.53,516.98,515.99,516.17,8190.0,510.7826,511.2276,510.2486,510.4266,8190.0
2023-10-03 09:45:00,516.26,517.13,515.65,517.13,9921.0,510.5156,511.376,509.9124,511.376,9921.0
2023-10-03 09:50:00,517.36,517.97,516.42,517.87,5239.0,511.6034,512.2066,510.6739,512.1077,5239.0
2023-10-03 09:55:00,517.99,518.47,516.85,517.26,5668.0,512.2264,512.701,511.0991,511.5045,5668.0
2023-10-03 10:00:00,516.99,517.04,513.32,513.51,7938.0,511.2375,511.287,507.6083,507.7962,7938.0
2023-10-03 10:05:00,513.5,514.31,512.0,512.0,21841.0,507.7863,508.5873,506.303,506.303,21841.0
2023-10-03 10:10:00,512.58,513.2,510.89,511.03,6824.0,506.8766,507.4897,505.2054,505.3438,6824.0
2023-10-03 10:15:00,511.27,511.28,508.99,509.55,6229.0,505.5812,505.591,503.3265,503.8803,6229.0
2023-10-03 10:20:00,509.43,509.98,508.29,508.42,9565.0,503.7616,504.3055,502.6343,502.7629,9565.0
2023-10-03 10:25:00,508.42,509.41,508.03,508.12,9376.0,502.7629,503.7419,502.3772,502.4662,9376.0
2023-10-03 10:30:00,508.11,508.7,507.6,507.99,7966.0,502.4563,503.0398,501.952,502.3377,7966.0
2023-10-03 10:35:00,507.74,508.45,506.68,506.77,10859.0,502.0904,502.7925,501.0422,501.1312,10859.0
2023-10-03 10:40:00,506.42,507.73,506.42,507.51,13472.0,500.7851,502.0805,500.7851,501.863,13472.0
2023-10-03 10:45:00,507.52,507.58,506.52,507.02,9468.0,501.8729,501.9322,500.884,501.3784,9468.0
2023-10-03 10:50:00,506.92,507.54,506.81,506.89,7700.0,501.2796,501.8927,501.1708,501.2499,7700.0
2023-10-03 10:55:00,506.7,507.42,506.65,507.31,14636.0,501.062,501.774,501.0126,501.6652,14636.0
2023-10-03 11:00:00,507.14,507.21,505.91,506.44,8406.0,501.4971,501.5663,500.2808,500.8049,8406.0
2023-10-03 11:05:00,506.63,507.05,506.13,506.93,5991.0,500.9928,501.4081,500.4983,501.2894,5991.0
2023-10-03 11:10:00,506.93,507.15,506.3,506.81,4131.0,501.2894,501.507,500.6665,501.1708,4131.0
2023-10-03 11:15:00,506.81,507.31,506.25,507.27,7175.0,501.1708,501.6652,500.617,501.6257,7175.0
2023-10-03 11:20:00,507.36,508.18,506.34,506.76,7649.0,501.7147,502.5255,500.706,501.1213,7649.0
2023-10-03 11:25:00,506.88,506.88,505.96,506.4,4973.0,501.24,501.24,500.3302,500.7653,4973.0
2023-10-03 11:30:00,506.23,507.01,505.78,505.79,5598.0,500.5972,501.3686,500.1522,500.1621,5598.0
2023-10-03 11:35:00,505.78,506.14,505.55,506.08,5279.0,500.1522,500.5082,499.9248,500.4489,5279.0
2023-10-03 11:40:00,506.09,506.6,505.94,506.08,4863.0,500.4588,500.9631,500.3105,500.4489,4863.0
2023-10-03 11:45:00,505.87,506.59,505.77,505.77,11681.0,500.2412,500.9532,500.1424,500.1424,11681.0
2023-10-03 11:50:00,505.81,507.09,505.66,507.0,12325.0,500.1819,501.4477,500.0336,501.3587,12325.0
2023-10-03 11:55:00,507.09,507.78,506.82,507.72,4181.0,501.4477,502.13,501.1807,502.0707,4181.0
2023-10-03 12:00:00,507.79,508.18,507.68,508.04,4474.0,502.1399,502.5255,502.0311,502.3871,4474.0
2023-10-03 12:05:00,507.95,508.66,507.52,508.14,10316.0,502.2981,503.0002,501.8729,502.486,10316.0
2023-10-03 12:10:00,508.23,508.61,507.92,508.4,7454.0,502.575,502.9508,502.2684,502.7431,7454.0
2023-10-03 12:15:00,508.32,508.81,508.05,508.4,5256.0,502.664,503.1485,502.397,502.7431,5256.0
2023-10-03 12:20:00,508.41,508.85,508.2,508.85,6591.0,502.753,503.1881,502.5453,503.1881,6591.0
2023-10-03 12:25:00,508.74,508.74,507.82,508.14,7072.0,503.0793,503.0793,502.1695,502.486,7072.0
2023-10-03 12:30:00,508.17,508.32,507.62,507.62,4199.0,502.5157,502.664,501.9718,501.9718,4199.0
2023-10-03 12:35:00,507.33,507.42,506.93,507.42,2012.0,501.685,501.774,501.2894,501.774,2012.0
2023-10-03 12:40:00,507.53,508.35,507.24,507.24,4500.0,501.8828,502.6936,501.596,501.596,4500.0
2023-10-03 12:45:00,507.28,508.06,507.28,507.87,3783.0,501.6356,502.4069,501.6356,502.219,3783.0
2023-10-03 12:50:00,507.84,508.03,507.23,507.38,5100.0,502.1893,502.3772,501.5861,501.7344,5100.0
2023-10-03 12:55:00,507.15,508.96,507.0,508.08,31731.0,501.507,503.2969,501.3587,502.4267,31731.0
2023-10-03 13:00:00,508.19,509.01,508.18,508.58,2500.0,502.5354,503.3463,502.5255,502.9211,2500.0
2023-10-03 13:05:00,508.74,508.94,507.72,507.72,7559.0,503.0793,503.2771,502.0707,502.0707,7559.0
2023-10-03 13:10:00,507.7,508.46,507.44,508.39,25620.0,502.0509,502.8024,501.7938,502.7332,25620.0
2023-10-03 13:15:00,508.39,508.6,507.87,507.9,38948.0,502.7332,502.9409,502.219,502.2487,38948.0
2023-10-03 13:20:00,507.89,508.3,507.58,508.23,5778.0,502.2388,502.6442,501.9322,502.575,5778.0
2023-10-03 13:25:00,508.21,508.39,507.34,507.35,10829.0,502.5552,502.7332,501.6949,501.7048,10829.0
2023-10-03 13:30:00,507.41,507.82,507.27,507.63,3500.0,501.7641,502.1695,501.6257,501.9817,3500.0
2023-10-03 13:35:00,507.6,507.81,507.23,507.81,5515.0,501.952,502.1597,501.5861,502.1597,5515.0
2023-10-03 13:40:00,508.01,508.63,507.9,508.17,6678.0,502.3574,502.9705,502.2487,502.5157,6678.0
2023-10-03 13:45:00,508.14,508.55,508.06,508.55,3962.0,502.486,502.8914,502.4069,502.8914,3962.0
2023-10-03 13:50:00,508.57,508.64,507.74,507.76,12279.0,502.9112,502.9804,502.0904,502.1102,12279.0
2023-10-03 13:55:00,507.9,508.0,506.97,507.25,17823.0,502.2487,502.3475,501.329,501.6059,17823.0
2023-10-03 14:00:00,507.23,507.35,506.58,506.91,10808.0,501.5861,501.7048,500.9433,501.2697,10808.0
2023-10-03 14:05:00,506.9,507.4,506.73,506.73,15569.0,501.2598,501.7542,501.0917,501.0917,15569.0
2023-10-03 14:10:00,507.11,507.18,506.63,507.02,7050.0,501.4674,501.5367,500.9928,501.3784,7050.0
2023-10-03 14:15:00,506.82,507.37,506.68,507.35,9866.0,501.1807,501.7246,501.0422,501.7048,9866.0
2023-10-03 14:20:00,507.35,507.61,506.71,507.61,16916.0,501.7048,501.9619,501.0719,501.9619,16916.0
2023-10-03 14:25:00,507.52,508.03,507.43,507.74,11432.0,501.8729,502.3772,501.7839,502.0904,11432.0
2023-10-03 14:30:00,507.74,508.17,507.62,508.04,7545.0,502.0904,502.5157,501.9718,502.3871,7545.0
2023-10-03 14:35:00,508.29,509.48,507.81,508.78,11685.0,502.6343,503.8111,502.1597,503.1189,11685.0
2023-10-03 14:40:00,508.76,509.18,508.39,509.18,5485.0,503.0991,503.5144,502.7332,503.5144,5485.0
2023-10-03 14:45:00,509.1,509.21,508.06,508.22,5534.0,503.4353,503.5441,502.4069,502.5651,5534.0
2023-10-03 14:50:00,508.33,508.72,507.79,508.4,8916.0,502.6739,503.0595,502.1399,502.7431,8916.0
2023-10-03 14:55:00,508.49,508.78,507.94,508.15,6035.0,502.8321,503.1189,502.2882,502.4959,6035.0
2023-10-03 15:00:00,508.0,508.94,507.92,508.2,7173.0,502.3475,503.2771,502.2684,502.5453,7173.0
2023-10-03 15:05:00,508.19,508.35,507.92,508.3,6901.0,502.5354,502.6936,502.2684,502.6442,6901.0
2023-10-03 15:10:00,508.11,508.11,506.81,507.07,35936.0,502.4563,502.4563,501.1708,501.4279,35936.0
2023-10-03 15:15:00,507.06,507.29,506.77,507.13,12377.0,501.418,501.6454,501.1312,501.4872,12377.0
2023-10-03 15:20:00,507.07,507.55,506.79,507.27,6617.0,501.4279,501.9025,501.151,501.6257,6617.0
2023-10-03 15:25:00,507.05,507.05,505.13,505.16,15390.0,501.4081,501.4081,499.5095,499.5391,15390.0
2023-10-03 15:30:00,505.33,506.04,504.38,504.97,22705.0,499.7073,500.4094,498.7678,499.3513,22705.0
2023-10-03 15:35:00,504.92,505.97,504.8,505.72,18337.0,499.3018,500.3401,499.1831,500.0929,18337.0
2023-10-03 15:40:00,505.82,506.69,505.77,506.56,17146.0,500.1918,501.0521,500.1424,500.9236,17146.0
2023-10-03 15:45:00,506.44,506.97,506.22,506.81,17135.0,500.8049,501.329,500.5873,501.1708,17135.0
2023-10-03 15:50:00,506.72,507.88,506.67,507.22,34405.0,501.0818,502.2289,501.0323,501.5762,34405.0
2023-10-03 15:55:00,507.33,508.13,507.14,507.48,75313.0,501.685,502.4761,501.4971,501.8333,75313.0
2023-10-04 09:30:00,513.34,515.79,513.32,514.44,31007.0,507.6281,510.0509,507.6083,508.7159,31007.0
2023-10-04 09:35:00,514.56,516.36,513.65,513.97,6368.0,508.8345,510.6145,507.9347,508.2511,6368.0
2023-10-04 09:40:00,513.62,513.62,509.29,510.41,7147.0,507.905,507.905,503.6232,504.7307,7147.0
2023-10-04 09:45:00,511.0,511.29,509.98,510.62,7475.0,505.3142,505.6009,504.3055,504.9384,7475.0
2023-10-04 09:50:00,510.57,512.56,510.55,512.14,11950.0,504.8889,506.8568,504.8692,506.4415,11950.0
2023-10-04 09:55:00,511.72,512.01,510.86,510.99,7463.0,506.0261,506.3129,505.1757,505.3043,7463.0
2023-10-04 10:00:00,510.55,510.99,508.7,508.94,7423.0,504.8692,505.3043,503.0398,503.2771,7423.0
2023-10-04 10:05:00,509.0,510.58,508.91,510.55,10717.0,503.3364,504.8988,503.2474,504.8692,10717.0
2023-10-04 10:10:00,511.11,511.41,510.32,511.16,9537.0,505.4229,505.7196,504.6417,505.4724,9537.0
2023-10-04 10:15:00,511.15,511.75,509.85,511.75,6325.0,505.4625,506.0558,504.177,506.0558,6325.0
2023-10-04 10:20:00,512.06,512.1,509.98,509.98,17144.0,506.3624,506.4019,504.3055,504.3055,17144.0
2023-10-04 10:25:00,510.51,511.05,508.67,509.05,7992.0,504.8296,505.3636,503.0101,503.3859,7992.0
2023-10-04 10:30:00,508.72,511.05,508.72,511.05,5609.0,503.0595,505.3636,503.0595,505.3636,5609.0
2023-10-04 10:35:00,511.76,512.47,511.61,511.61,4717.0,506.0657,506.7678,505.9174,505.9174,4717.0
2023-10-04 10:40:00,511.62,513.44,511.62,512.68,5352.0,505.9273,507.727,505.9273,506.9755,5352.0
2023-10-04 10:45:00,512.85,513.18,510.44,510.84,5402.0,507.1436,507.4699,504.7604,505.1559,5402.0
2023-10-04 10:50:00,510.84,512.43,510.8,511.21,10183.0,505.1559,506.7282,505.1164,505.5218,10183.0
2023-10-04 10:55:00,511.09,511.73,510.82,511.27,1592.0,505.4032,506.036,505.1362,505.5812,1592.0
2023-10-04 11:00:00,511.28,512.69,511.15,512.68,4580.0,505.591,506.9854,505.4625,506.9755,4580.0
2023-10-04 11:05:00,512.83,513.05,512.02,513.03,5711.0,507.1238,507.3414,506.3228,507.3216,5711.0
2023-10-04 11:10:00,513.01,514.41,513.01,513.98,6801.0,507.3018,508.6862,507.3018,508.261,6801.0
2023-10-04 11:15:00,514.12,515.04,513.98,515.02,6178.0,508.3994,509.3092,508.261,509.2894,6178.0
2023-10-04 11:20:00,515.01,515.17,513.56,513.8,7616.0,509.2795,509.4378,507.8457,508.083,7616.0
2023-10-04 11:25:00,514.17,514.49,513.91,514.39,3008.0,508.4489,508.7653,508.1918,508.6664,3008.0
2023-10-04 11:30:00,514.38,515.07,514.03,515.0,9867.0,508.6566,509.3389,508.3104,509.2697,9867.0
2023-10-04 11:35:00,514.88,516.52,514.82,516.44,2800.0,509.151,510.7727,509.0917,510.6936,2800.0
2023-10-04 11:40:00,516.51,516.62,515.23,515.69,5973.0,510.7629,510.8716,509.4971,509.952,5973.0
2023-10-04 11:45:00,515.69,517.29,515.36,516.76,12799.0,509.952,511.5342,509.6256,511.0101,12799.0
2023-10-04 11:50:00,516.76,517.27,516.21,517.16,4471.0,511.0101,511.5144,510.4662,511.4056,4471.0
2023-10-04 11:55:00,517.15,517.96,516.97,517.47,5989.0,511.3957,512.1967,511.2177,511.7122,5989.0
2023-10-04 12:00:00,517.45,517.56,516.96,517.56,6437.0,511.6924,511.8012,511.2078,511.8012,6437.0
2023-10-04 12:05:00,517.46,517.58,516.84,517.35,8355.0,511.7023,511.8209,511.0892,511.5935,8355.0
2023-10-04 12:10:00,517.34,517.85,516.88,517.17,11837.0,511.5836,512.0879,511.1287,511.4155,11837.0
2023-10-04 12:15:00,517.34,517.99,516.97,517.99,2767.0,511.5836,512.2264,511.2177,512.2264,2767.0
2023-10-04 12:20:00,517.99,518.25,516.3,516.4,10464.0,512.2264,512.4835,510.5552,510.6541,10464.0
2023-10-04 12:25:00,516.4,516.73,516.39,516.69,6826.0,510.6541,510.9804,510.6442,510.9408,6826.0
2023-10-04 12:30:00,516.86,517.08,516.06,516.97,14666.0,511.109,511.3265,510.3179,511.2177,14666.0
2023-10-04 12:35:00,516.98,517.66,516.58,517.34,3904.0,511.2276,511.9001,510.8321,511.5836,3904.0
2023-10-04 12:40:00,517.05,517.39,516.42,516.42,4092.0,511.2968,511.6331,510.6739,510.6739,4092.0
2023-10-04 12:45:00,516.65,518.14,516.65,517.59,4656.0,510.9013,512.3747,510.9013,511.8308,4656.0
2023-10-04 12:50:00,517.71,518.36,517.26,517.56,8485.0,511.9495,512.5923,511.5045,511.8012,8485.0
2023-10-04 12:55:00,517.72,517.8,516.53,516.94,4071.0,511.9594,512.0385,510.7826,511.1881,4071.0
2023-10-04 13:00:00,516.75,516.97,516.29,516.5,2779.0,511.0002,511.2177,510.5453,510.753,2779.0
2023-10-04 13:05:00,516.64,517.75,516.64,517.75,3700.0,510.8914,511.9891,510.8914,511.9891,3700.0
2023-10-04 13:10:00,517.75,518.04,517.51,517.85,5525.0,511.9891,512.2758,511.7517,512.0879,5525.0
2023-10-04 13:15:00,517.74,518.27,517.6,517.6,3915.0,511.9792,512.5033,511.8407,511.8407,3915.0
2023-10-04 13:20:00,517.61,518.01,516.53,516.69,4350.0,511.8506,512.2462,510.7826,510.9408,4350.0
2023-10-04 13:25:00,516.35,516.7,516.27,516.61,2418.0,510.6046,510.9507,510.5255,510.8617,2418.0
2023-10-04 13:30:00,516.62,517.53,516.35,517.42,7781.0,510.8716,511.7715,510.6046,511.6627,7781.0
2023-10-04 13:35:00,517.27,517.47,516.44,517.01,15083.0,511.5144,511.7122,510.6936,511.2573,15083.0
2023-10-04 13:40:00,517.03,517.46,516.45,517.39,10589.0,511.2771,511.7023,510.7035,511.6331,10589.0
2023-10-04 13:45:00,517.59,517.59,516.85,517.32,9098.0,511.8308,511.8308,511.0991,511.5638,9098.0
2023-10-04 13:50:00,517.17,517.19,516.31,516.33,9996.0,511.4155,511.4353,510.5651,510.5849,9996.0
2023-10-04 13:55:00,516.03,516.63,515.53,515.53,12717.0,510.2882,510.8815,509.7938,509.7938,12717.0
2023-10-04 14:00:00,515.73,515.95,515.05,515.29,5524.0,509.9915,510.2091,509.3191,509.5564,5524.0
2023-10-04 14:05:00,515.72,515.78,514.55,514.64,3658.0,509.9816,510.041,508.8247,508.9137,3658.0
2023-10-04 14:10:00,514.63,514.99,514.46,514.98,3232.0,508.9038,509.2598,508.7357,509.2499,3232.0
2023-10-04 14:15:00,515.04,515.26,514.66,515.06,3021.0,509.3092,509.5268,508.9334,509.329,3021.0
2023-10-04 14:20:00,515.25,515.26,513.49,513.49,6282.0,509.5169,509.5268,507.7765,507.7765,6282.0
2023-10-04 14:25:00,513.3,514.92,513.3,514.9,2100.0,507.5886,509.1905,507.5886,509.1708,2100.0
2023-10-04 14:30:00,514.98,515.22,514.49,514.66,6120.0,509.2499,509.4872,508.7653,508.9334,6120.0
2023-10-04 14:35:00,514.46,514.98,514.13,514.97,2753.0,508.7357,509.2499,508.4093,509.24,2753.0
2023-10-04 14:40:00,514.86,515.39,514.65,515.33,5272.0,509.1312,509.6553,508.9235,509.596,5272.0
2023-10-04 14:45:00,515.49,516.08,515.48,515.74,4929.0,509.7542,510.3376,509.7443,510.0014,4929.0
2023-10-04 14:50:00,515.53,515.7,515.25,515.35,4900.0,509.7938,509.9619,509.5169,509.6158,4900.0
2023-10-04 14:55:00,515.39,516.27,515.39,515.93,5835.0,509.6553,510.5255,509.6553,510.1893,5835.0
2023-10-04 15:00:00,515.83,516.47,515.81,516.18,6552.0,510.0904,510.7233,510.0706,510.4365,6552.0
2023-10-04 15:05:00,516.06,516.59,515.94,516.59,6287.0,510.3179,510.842,510.1992,510.842,6287.0
2023-10-04 15:10:00,516.72,517.73,516.72,517.73,6938.0,510.9705,511.9693,510.9705,511.9693,6938.0
2023-10-04 15:15:00,517.55,518.77,517.55,518.33,8053.0,511.7913,512.9977,511.7913,512.5626,8053.0
2023-10-04 15:20:00,518.2,519.08,518.03,518.85,9513.0,512.434,513.3043,512.2659,513.0768,9513.0
2023-10-04 15:25:00,518.91,519.09,518.39,518.51,12913.0,513.1361,513.3141,512.6219,512.7406,12913.0
2023-10-04 15:30:00,518.67,518.82,517.97,518.42,19621.0,512.8988,513.0471,512.2066,512.6516,19621.0
2023-10-04 15:35:00,518.46,519.9,518.45,519.04,10125.0,512.6912,514.1151,512.6813,513.2647,10125.0
2023-10-04 15:40:00,519.01,519.68,518.84,518.93,17049.0,513.235,513.8976,513.0669,513.1559,17049.0
2023-10-04 15:45:00,518.77,519.8,518.63,518.63,30424.0,512.9977,514.0162,512.8593,512.8593,30424.0
2023-10-04 15:50:00,518.5,519.2,517.77,518.98,26249.0,512.7307,513.4229,512.0088,513.2054,26249.0
2023-10-04 15:55:00,518.61,518.8,517.21,517.44,84579.0,512.8395,513.0274,511.4551,511.6825,84579.0
2023-10-05 09:30:00,516.0,519.01,514.57,518.98,29780.0,511.148,514.1297,509.7314,514.1,29780.0
2023-10-05 09:35:00,519.03,519.97,518.27,519.21,16249.0,514.1495,515.0807,513.3967,514.3278,16249.0
2023-10-05 09:40:00,518.98,520.08,517.34,518.05,15334.0,514.1,515.1896,512.4754,513.1787,15334.0
2023-10-05 09:45:00,517.78,518.24,517.03,517.27,21074.0,512.9113,513.3669,512.1683,512.4061,21074.0
2023-10-05 09:50:00,517.24,517.5,515.9,516.33,10303.0,512.3763,512.6339,511.0489,511.4749,10303.0
2023-10-05 09:55:00,516.68,517.07,515.75,516.93,12415.0,511.8216,512.2079,510.9003,512.0693,12415.0
2023-10-05 10:00:00,516.7,516.83,512.93,512.93,11771.0,511.8414,511.9702,508.1069,508.1069,11771.0
2023-10-05 10:05:00,512.78,513.15,511.57,512.11,8575.0,507.9583,508.3248,506.7597,507.2946,8575.0
2023-10-05 10:10:00,512.01,513.34,511.99,513.34,6506.0,507.1955,508.513,507.1757,508.513,6506.0
2023-10-05 10:15:00,513.32,513.39,512.0,513.39,7945.0,508.4932,508.5625,507.1856,508.5625,7945.0
2023-10-05 10:20:00,513.13,513.16,511.48,512.18,14145.0,508.305,508.3347,506.6705,507.3639,14145.0
2023-10-05 10:25:00,512.0,513.43,511.99,513.4,4400.0,507.1856,508.6022,507.1757,508.5724,4400.0
2023-10-05 10:30:00,512.77,514.12,512.6,513.22,5401.0,507.9484,509.2857,507.78,508.3941,5401.0
2023-10-05 10:35:00,512.84,513.12,510.87,511.77,18827.0,508.0177,508.2951,506.0662,506.9578,18827.0
2023-10-05 10:40:00,511.8,511.96,511.02,511.69,6064.0,506.9875,507.146,506.2148,506.8785,6064.0
2023-10-05 10:45:00,511.66,511.97,511.4,511.76,4585.0,506.8488,507.1559,506.5912,506.9479,4585.0
2023-10-05 10:50:00,511.55,512.44,511.34,512.42,7389.0,506.7398,507.6215,506.5318,507.6017,7389.0
2023-10-05 10:55:00,512.35,512.5,510.56,511.35,8667.0,507.5323,507.6809,505.7591,506.5417,8667.0
2023-10-05 11:00:00,511.17,511.82,510.58,511.7,7052.0,506.3634,507.0073,505.779,506.8884,7052.0
2023-10-05 11:05:00,511.95,511.95,511.15,511.28,5651.0,507.1361,507.1361,506.3436,506.4724,5651.0
2023-10-05 11:10:00,511.48,512.03,511.39,511.63,3046.0,506.6705,507.2153,506.5813,506.8191,3046.0
2023-10-05 11:15:00,511.61,512.23,511.22,511.28,11336.0,506.7993,507.4134,506.4129,506.4724,11336.0
2023-10-05 11:20:00,511.65,511.94,511.31,511.82,5575.0,506.8389,507.1262,506.5021,507.0073,5575.0
2023-10-05 11:25:00,511.84,512.11,511.47,512.11,3747.0,507.0271,507.2946,506.6606,507.2946,3747.0
2023-10-05 11:30:00,511.66,512.43,511.22,511.42,11676.0,506.8488,507.6116,506.4129,506.6111,11676.0
2023-10-05 11:35:00,511.93,512.79,511.84,512.04,3800.0,507.1163,507.9682,507.0271,507.2252,3800.0
2023-10-05 11:40:00,512.35,512.35,511.61,511.97,3990.0,507.5323,507.5323,506.7993,507.1559,3990.0
2023-10-05 11:45:00,511.76,512.43,511.76,512.43,2551.0,506.9479,507.6116,506.9479,507.6116,2551.0
2023-10-05 11:50:00,512.09,513.59,512.06,513.59,2432.0,507.2748,508.7607,507.245,508.7607,2432.0
2023-10-05 11:55:00,513.55,514.12,512.7,512.7,4090.0,508.721,509.2857,507.879,507.879,4090.0
2023-10-05 12:00:00,512.97,514.16,512.96,513.83,2810.0,508.1465,509.3253,508.1366,508.9984,2810.0
2023-10-05 12:05:00,513.8,513.94,513.41,513.76,1612.0,508.9687,509.1074,508.5823,508.9291,1612.0
2023-10-05 12:10:00,513.83,514.67,513.65,514.67,2338.0,508.9984,509.8305,508.8201,509.8305,2338.0
2023-10-05 12:15:00,514.92,514.92,513.33,513.84,3889.0,510.0782,510.0782,508.5031,509.0083,3889.0
2023-10-05 12:20:00,513.99,514.39,513.89,514.01,2741.0,509.1569,509.5531,509.0578,509.1767,2741.0
2023-10-05 12:25:00,513.77,514.69,513.77,514.68,3643.0,508.939,509.8503,508.939,509.8404,3643.0
2023-10-05 12:30:00,514.67,514.82,513.75,513.75,3825.0,509.8305,509.9791,508.9192,508.9192,3825.0
2023-10-05 12:35:00,513.73,514.13,513.56,513.57,3407.0,508.8993,509.2956,508.7309,508.7408,3407.0
2023-10-05 12:40:00,513.5,513.5,512.88,513.22,6562.0,508.6715,508.6715,508.0573,508.3941,6562.0
2023-10-05 12:45:00,513.22,513.22,512.47,512.69,5515.0,508.3941,508.3941,507.6512,507.8691,5515.0
2023-10-05 12:50:00,512.71,512.85,512.11,512.39,14457.0,507.8889,508.0276,507.2946,507.5719,14457.0
2023-10-05 12:55:00,512.22,512.36,511.08,511.24,7900.0,507.4035,507.5422,506.2743,506.4328,7900.0
2023-10-05 13:00:00,511.49,512.39,511.4,511.74,3561.0,506.6804,507.5719,506.5912,506.9281,3561.0
2023-10-05 13:05:00,511.9,512.07,511.54,511.97,5121.0,507.0865,507.2549,506.7299,507.1559,5121.0
2023-10-05 13:10:00,512.26,513.25,512.11,513.01,2700.0,507.4432,508.4239,507.2946,508.1861,2700.0
2023-10-05 13:15:00,513.0,513.13,512.36,512.36,3502.0,508.1762,508.305,507.5422,507.5422,3502.0
2023-10-05 13:20:00,511.96,512.88,511.95,512.66,12176.0,507.146,508.0573,507.1361,507.8394,12176.0
2023-10-05 13:25:00,512.99,513.06,512.14,512.54,12261.0,508.1663,508.2356,507.3243,507.7205,12261.0
2023-10-05 13:30:00,512.23,512.6,511.55,512.55,2702.0,507.4134,507.78,506.7398,507.7304,2702.0
2023-10-05 13:35:00,512.88,513.42,512.77,513.18,6243.0,508.0573,508.5923,507.9484,508.3545,6243.0
2023-10-05 13:40:00,513.28,513.91,513.08,513.73,4112.0,508.4536,509.0776,508.2555,508.8993,4112.0
2023-10-05 13:45:00,513.93,514.0,513.41,513.41,4522.0,509.0975,509.1668,508.5823,508.5823,4522.0
2023-10-05 13:50:00,513.3,513.74,512.95,513.0,5487.0,508.4734,508.9092,508.1267,508.1762,5487.0
2023-10-05 13:55:00,513.0,513.83,513.0,513.83,8305.0,508.1762,508.9984,508.1762,508.9984,8305.0
2023-10-05 14:00:00,514.2,515.22,514.2,514.9,3695.0,509.3649,510.3753,509.3649,510.0583,3695.0
2023-10-05 14:05:00,514.96,515.03,514.42,514.86,3087.0,510.1178,510.1871,509.5829,510.0187,3087.0
2023-10-05 14:10:00,514.67,515.04,514.39,515.04,3967.0,509.8305,510.197,509.5531,510.197,3967.0
2023-10-05 14:15:00,515.0,515.52,514.71,514.71,4040.0,510.1574,510.6725,509.8701,509.8701,4040.0
2023-10-05 14:20:00,515.01,515.43,515.0,515.0,2941.0,510.1673,510.5834,510.1574,510.1574,2941.0
2023-10-05 14:25:00,514.83,515.17,514.62,515.17,1090.0,509.989,510.3258,509.781,510.3258,1090.0
2023-10-05 14:30:00,515.2,515.91,515.1,515.91,2684.0,510.3555,511.0588,510.2565,511.0588,2684.0
2023-10-05 14:35:00,515.99,516.34,515.75,516.34,2335.0,511.1381,511.4848,510.9003,511.4848,2335.0
2023-10-05 14:40:00,516.22,516.61,516.05,516.12,3468.0,511.3659,511.7523,511.1975,511.2669,3468.0
2023-10-05 14:45:00,516.07,516.83,516.06,516.75,2240.0,511.2173,511.9702,511.2074,511.8909,2240.0
2023-10-05 14:50:00,516.59,516.62,516.4,516.4,1922.0,511.7324,511.7622,511.5442,511.5442,1922.0
2023-10-05 14:55:00,516.61,516.65,516.12,516.5,3437.0,511.7523,511.7919,511.2669,511.6433,3437.0
2023-10-05 15:00:00,516.58,516.77,516.21,516.38,2805.0,511.7225,511.9108,511.356,511.5244,2805.0
2023-10-05 15:05:00,516.51,516.78,516.35,516.66,2046.0,511.6532,511.9207,511.4947,511.8018,2046.0
2023-10-05 15:10:00,516.63,516.66,516.08,516.32,4815.0,511.7721,511.8018,511.2272,511.465,4815.0
2023-10-05 15:15:00,516.34,516.76,516.16,516.51,2827.0,511.4848,511.9008,511.3065,511.6532,2827.0
2023-10-05 15:20:00,516.25,516.69,516.25,516.29,3284.0,511.3956,511.8315,511.3956,511.4353,3284.0
2023-10-05 15:25:00,516.4,516.76,516.17,516.25,9938.0,511.5442,511.9008,511.3164,511.3956,9938.0
2023-10-05 15:30:00,516.28,516.86,516.28,516.46,5710.0,511.4254,511.9999,511.4254,511.6037,5710.0
2023-10-05 15:35:00,516.5,516.59,516.16,516.46,2829.0,511.6433,511.7324,511.3065,511.6037,2829.0
2023-10-05 15:40:00,516.46,516.89,516.18,516.48,6951.0,511.6037,512.0296,511.3263,511.6235,6951.0
2023-10-05 15:45:00,516.4,516.98,516.35,516.71,9933.0,511.5442,512.1188,511.4947,511.8513,9933.0
2023-10-05 15:50:00,516.59,516.8,516.06,516.15,14528.0,511.7324,511.9405,511.2074,511.2966,14528.0
2023-10-05 15:55:00,516.03,516.56,515.74,516.5,35704.0,511.1777,511.7027,510.8904,511.6433,35704.0
2023-10-06 09:30:00,512.0,515.5,511.28,514.77,21116.0,507.1856,510.6527,506.4724,509.9296,21116.0
2023-10-06 09:35:00,514.96,515.0,512.72,513.64,9903.0,510.1178,510.1574,507.8988,508.8102,9903.0
2023-10-06 09:40:00,513.69,515.74,512.25,514.09,32427.0,508.8597,510.8904,507.4333,509.256,32427.0
2023-10-06 09:45:00,513.97,515.92,513.96,514.27,7809.0,509.1371,511.0687,509.1272,509.4343,7809.0
2023-10-06 09:50:00,514.05,515.24,514.05,515.24,6810.0,509.2163,510.3951,509.2163,510.3951,6810.0
2023-10-06 09:55:00,515.27,515.27,513.42,514.28,14230.0,510.4249,510.4249,508.5923,509.4442,14230.0
2023-10-06 10:00:00,514.08,514.77,513.24,513.88,14120.0,509.246,509.9296,508.4139,509.0479,14120.0
2023-10-06 10:05:00,514.2,515.09,513.6,515.09,9454.0,509.3649,510.2466,508.7706,510.2466,9454.0
2023-10-06 10:10:00,515.38,517.0,514.82,516.28,10586.0,510.5338,512.1386,509.9791,511.4254,10586.0
2023-10-06 10:15:00,516.17,518.27,516.17,516.94,14703.0,511.3164,513.3967,511.3164,512.0792,14703.0
2023-10-06 10:20:00,516.88,518.53,516.34,518.1,11581.0,512.0197,513.6542,511.4848,513.2282,11581.0
2023-10-06 10:25:00,518.08,520.37,518.07,520.37,5784.0,513.2084,515.4769,513.1985,515.4769,5784.0
2023-10-06 10:30:00,520.25,522.58,520.24,522.37,13140.0,515.358,517.6661,515.3481,517.4581,13140.0
2023-10-06 10:35:00,522.53,523.53,522.25,523.08,6139.0,517.6166,518.6072,517.3392,518.1614,6139.0
2023-10-06 10:40:00,523.0,524.28,522.99,523.5,20543.0,518.0822,519.3501,518.0723,518.5775,20543.0
2023-10-06 10:45:00,523.56,524.21,523.32,523.82,6205.0,518.6369,519.2808,518.3992,518.8945,6205.0
2023-10-06 10:50:00,523.81,524.7,522.82,523.1,9695.0,518.8846,519.7662,517.9039,518.1812,9695.0
2023-10-06 10:55:00,523.17,524.15,522.88,524.07,12658.0,518.2506,519.2214,517.9633,519.1421,12658.0
2023-10-06 11:00:00,524.0,525.45,524.0,525.26,8351.0,519.0728,520.5091,519.0728,520.3209,8351.0
2023-10-06 11:05:00,525.2,525.97,525.0,525.52,5838.0,520.2615,521.0242,520.0634,520.5785,5838.0
2023-10-06 11:10:00,525.81,525.81,524.87,525.06,4702.0,520.8658,520.8658,519.9346,520.1228,4702.0
2023-10-06 11:15:00,524.89,525.37,524.6,524.61,6994.0,519.9544,520.4299,519.6671,519.677,6994.0
2023-10-06 11:20:00,524.54,524.99,524.27,524.88,5218.0,519.6077,520.0535,519.3402,519.9445,5218.0
2023-10-06 11:25:00,524.94,525.54,524.68,524.68,10111.0,520.0039,520.5983,519.7464,519.7464,10111.0
2023-10-06 11:30:00,524.95,526.92,524.95,526.58,3515.0,520.0138,521.9653,520.0138,521.6285,3515.0
2023-10-06 11:35:00,526.77,528.48,526.73,528.48,5257.0,521.8167,523.5106,521.7771,523.5106,5257.0
2023-10-06 11:40:00,528.52,529.14,528.2,528.43,10581.0,523.5503,524.1644,523.2333,523.4611,10581.0
2023-10-06 11:45:00,528.37,529.77,528.3,529.56,8709.0,523.4017,524.7885,523.3323,524.5805,8709.0
2023-10-06 11:50:00,529.6,529.6,528.65,529.29,25386.0,524.6201,524.6201,523.679,524.313,25386.0
2023-10-06 11:55:00,529.47,531.01,529.4,530.46,10737.0,524.4913,526.0169,524.422,525.472,10737.0
2023-10-06 12:00:00,530.68,530.98,529.58,529.58,11988.0,525.69,525.9871,524.6003,524.6003,11988.0
2023-10-06 12:05:00,529.75,530.15,529.54,530.14,10303.0,524.7687,525.1649,524.5607,525.155,10303.0
2023-10-06 12:10:00,530.19,530.5,529.78,530.0,11850.0,525.2046,525.5117,524.7984,525.0164,11850.0
2023-10-06 12:15:00,530.0,530.61,529.89,529.98,6712.0,525.0164,525.6206,524.9074,524.9965,6712.0
2023-10-06 12:20:00,530.21,530.21,529.16,530.1,11134.0,525.2244,525.2244,524.1843,525.1154,11134.0
2023-10-06 12:25:00,529.92,531.18,529.92,530.75,5969.0,524.9371,526.1853,524.9371,525.7593,5969.0
2023-10-06 12:30:00,530.82,530.9,530.33,530.4,8307.0,525.8286,525.9079,525.3432,525.4126,8307.0
2023-10-06 12:35:00,530.24,530.81,530.1,530.45,3628.0,525.2541,525.8187,525.1154,525.4621,3628.0
2023-10-06 12:40:00,530.32,531.49,530.12,531.21,5094.0,525.3333,526.4923,525.1352,526.215,5094.0
2023-10-06 12:45:00,531.21,531.32,530.71,530.86,2953.0,526.215,526.3239,525.7197,525.8683,2953.0
2023-10-06 12:50:00,530.9,531.23,530.18,530.42,5729.0,525.9079,526.2348,525.1947,525.4324,5729.0
2023-10-06 12:55:00,530.41,530.48,529.84,530.48,5228.0,525.4225,525.4918,524.8579,525.4918,5228.0
2023-10-06 13:00:00,530.5,530.8,530.36,530.36,2353.0,525.5117,525.8088,525.373,525.373,2353.0
2023-10-06 13:05:00,530.17,530.62,529.99,530.5,4445.0,525.1848,525.6305,525.0064,525.5117,4445.0
2023-10-06 13:10:00,530.57,531.35,529.89,531.13,4692.0,525.581,526.3537,524.9074,526.1357,4692.0
2023-10-06 13:15:00,531.14,532.22,531.14,532.02,5653.0,526.1456,527.2155,526.1456,527.0174,5653.0
2023-10-06 13:20:00,532.08,532.62,531.82,532.08,6486.0,527.0768,527.6117,526.8192,527.0768,6486.0
2023-10-06 13:25:00,532.23,532.72,531.91,531.91,2426.0,527.2254,527.7108,526.9084,526.9084,2426.0
2023-10-06 13:30:00,532.27,532.7,531.97,532.66,2681.0,527.265,527.691,526.9678,527.6513,2681.0
2023-10-06 13:35:00,532.73,533.22,532.36,533.22,2700.0,527.7207,528.2061,527.3542,528.2061,2700.0
2023-10-06 13:40:00,533.24,533.24,531.81,531.81,3803.0,528.2259,528.2259,526.8093,526.8093,3803.0
2023-10-06 13:45:00,531.81,532.25,531.62,532.0,3767.0,526.8093,527.2452,526.6211,526.9975,3767.0
2023-10-06 13:50:00,532.26,532.35,531.95,532.27,6029.0,527.2551,527.3443,526.948,527.265,6029.0
2023-10-06 13:55:00,532.12,532.47,531.97,532.37,4689.0,527.1164,527.4631,526.9678,527.3641,4689.0
2023-10-06 14:00:00,532.18,532.5,531.97,532.18,5331.0,527.1759,527.4928,526.9678,527.1759,5331.0
2023-10-06 14:05:00,532.18,533.35,531.92,533.18,18408.0,527.1759,528.3349,526.9183,528.1664,18408.0
2023-10-06 14:10:00,533.42,533.52,532.89,533.09,8229.0,528.4042,528.5033,527.8792,528.0773,8229.0
2023-10-06 14:15:00,533.0,533.28,532.97,533.11,4029.0,527.9881,528.2655,527.9584,528.0971,4029.0
2023-10-06 14:20:00,533.18,533.78,533.08,533.39,4921.0,528.1664,528.7608,528.0674,528.3745,4921.0
2023-10-06 14:25:00,533.51,533.98,533.28,533.6,2925.0,528.4933,528.9589,528.2655,528.5825,2925.0
2023-10-06 14:30:00,533.55,533.97,533.07,533.97,4269.0,528.533,528.949,528.0575,528.949,4269.0
2023-10-06 14:35:00,533.82,533.98,533.54,533.97,5360.0,528.8004,528.9589,528.5231,528.949,5360.0
2023-10-06 14:40:00,533.97,534.62,533.9,534.49,8919.0,528.949,529.5929,528.8797,529.4641,8919.0
2023-10-06 14:45:00,534.44,534.66,534.31,534.37,2418.0,529.4146,529.6325,529.2858,529.3453,2418.0
2023-10-06 14:50:00,534.5,534.62,534.11,534.35,2364.0,529.474,529.5929,529.0877,529.3254,2364.0
2023-10-06 14:55:00,534.46,534.51,533.65,534.18,6212.0,529.4344,529.4839,528.632,529.157,6212.0
2023-10-06 15:00:00,533.95,534.14,533.31,533.31,4881.0,528.9292,529.1174,528.2952,528.2952,4881.0
2023-10-06 15:05:00,533.14,534.29,533.14,534.29,5258.0,528.1268,529.266,528.1268,529.266,5258.0
2023-10-06 15:10:00,533.92,534.32,533.77,533.91,11100.0,528.8995,529.2957,528.7509,528.8896,11100.0
2023-10-06 15:15:00,533.99,534.01,533.05,533.27,10043.0,528.9688,528.9886,528.0377,528.2556,10043.0
2023-10-06 15:20:00,533.2,534.16,533.12,534.14,13576.0,528.1863,529.1372,528.107,529.1174,13576.0
2023-10-06 15:25:00,534.04,534.33,533.65,534.17,7751.0,529.0184,529.3056,528.632,529.1471,7751.0
2023-10-06 15:30:00,534.3,534.34,533.61,533.79,15037.0,529.2759,529.3155,528.5924,528.7707,15037.0
2023-10-06 15:35:00,533.67,534.13,533.49,534.05,17422.0,528.6518,529.1075,528.4735,529.0283,17422.0
2023-10-06 15:40:00,534.08,534.62,533.68,533.92,14883.0,529.058,529.5929,528.6617,528.8995,14883.0
2023-10-06 15:45:00,533.92,534.29,533.62,533.79,15122.0,528.8995,529.266,528.6023,528.7707,15122.0
2023-10-06 15:50:00,533.7,533.92,532.79,533.37,46781.0,528.6816,528.8995,527.7801,528.3547,46781.0
2023-10-06 15:55:00,533.36,534.13,532.98,533.36,116272.0,528.3448,529.1075,527.9683,528.3448,116272.0
2023-10-09 09:30:00,527.76,528.77,526.25,527.0,20209.0,522.7974,523.7979,521.3016,522.0446,20209.0
2023-10-09 09:35:00,526.42,529.07,526.41,528.88,6955.0,521.47,524.0951,521.4601,523.9069,6955.0
2023-10-09 09:40:00,529.21,530.33,528.93,529.49,6419.0,524.2338,525.3432,523.9564,524.5111,6419.0
2023-10-09 09:45:00,529.73,530.91,529.17,530.91,7110.0,524.7489,525.9178,524.1942,525.9178,7110.0
2023-10-09 09:50:00,530.63,531.46,530.58,531.08,6156.0,525.6404,526.4626,525.5909,526.0862,6156.0
2023-10-09 09:55:00,530.87,531.38,530.42,531.11,4234.0,525.8782,526.3834,525.4324,526.1159,4234.0
2023-10-09 10:00:00,531.17,531.69,528.98,529.03,8262.0,526.1754,526.6905,524.0059,524.0555,8262.0
2023-10-09 10:05:00,529.14,529.86,529.01,529.61,5673.0,524.1644,524.8777,524.0357,524.63,5673.0
2023-10-09 10:10:00,529.61,530.56,529.47,530.08,9979.0,524.63,525.5711,524.4913,525.0956,9979.0
2023-10-09 10:15:00,530.14,530.71,529.64,529.93,9481.0,525.155,525.7197,524.6597,524.947,9481.0
2023-10-09 10:20:00,529.87,530.3,529.79,530.0,3765.0,524.8876,525.3135,524.8083,525.0164,3765.0
2023-10-09 10:25:00,530.01,530.27,529.4,529.76,5143.0,525.0263,525.2838,524.422,524.7786,5143.0
2023-10-09 10:30:00,529.75,530.1,529.52,529.88,6246.0,524.7687,525.1154,524.5409,524.8975,6246.0
2023-10-09 10:35:00,529.88,529.91,528.66,528.86,4616.0,524.8975,524.9272,523.689,523.8871,4616.0
2023-10-09 10:40:00,528.72,529.04,528.1,529.0,3596.0,523.7484,524.0654,523.1342,524.0258,3596.0
2023-10-09 10:45:00,529.15,529.16,527.54,527.56,8317.0,524.1743,524.1843,522.5795,522.5993,8317.0
2023-10-09 10:50:00,527.83,529.05,527.82,528.85,6202.0,522.8668,524.0753,522.8569,523.8772,6202.0
2023-10-09 10:55:00,528.58,529.65,528.58,529.19,3700.0,523.6097,524.6696,523.6097,524.214,3700.0
2023-10-09 11:00:00,529.0,529.22,528.73,529.22,4330.0,524.0258,524.2437,523.7583,524.2437,4330.0
2023-10-09 11:05:00,529.08,529.08,527.75,527.92,7183.0,524.105,524.105,522.7875,522.9559,7183.0
2023-10-09 11:10:00,527.92,527.92,527.24,527.6,2104.0,522.9559,522.9559,522.2823,522.6389,2104.0
2023-10-09 11:15:00,527.74,528.03,527.61,527.9,2201.0,522.7776,523.0649,522.6488,522.9361,2201.0
2023-10-09 11:20:00,528.0,528.43,527.5,527.92,3934.0,523.0352,523.4611,522.5399,522.9559,3934.0
2023-10-09 11:25:00,528.0,529.37,528.0,528.97,5314.0,523.0352,524.3923,523.0352,523.996,5314.0
2023-10-09 11:30:00,528.9,529.65,528.7,529.65,6006.0,523.9267,524.6696,523.7286,524.6696,6006.0
2023-10-09 11:35:00,529.61,530.0,529.61,529.73,2672.0,524.63,525.0164,524.63,524.7489,2672.0
2023-10-09 11:40:00,529.6,530.0,529.52,529.68,8719.0,524.6201,525.0164,524.5409,524.6994,8719.0
2023-10-09 11:45:00,529.5,530.03,529.36,530.03,3816.0,524.5211,525.0461,524.3824,525.0461,3816.0
2023-10-09 11:50:00,529.79,530.31,529.79,530.06,2052.0,524.8083,525.3234,524.8083,525.0758,2052.0
2023-10-09 11:55:00,530.02,530.62,529.98,530.62,1400.0,525.0362,525.6305,524.9965,525.6305,1400.0
2023-10-09 12:00:00,530.56,530.63,530.36,530.63,1434.0,525.5711,525.6404,525.373,525.6404,1434.0
2023-10-09 12:05:00,530.72,531.25,530.72,531.25,1204.0,525.7296,526.2546,525.7296,526.2546,1204.0
2023-10-09 12:10:00,530.97,530.97,530.68,530.87,1100.0,525.9772,525.9772,525.69,525.8782,1100.0
2023-10-09 12:15:00,531.16,531.7,530.67,531.7,8633.0,526.1654,526.7004,525.6801,526.7004,8633.0
2023-10-09 12:20:00,531.8,532.41,531.55,531.55,5468.0,526.7994,527.4037,526.5518,526.5518,5468.0
2023-10-09 12:25:00,531.2,531.2,530.81,530.97,2136.0,526.2051,526.2051,525.8187,525.9772,2136.0
2023-10-09 12:30:00,530.95,531.17,530.83,531.0,5886.0,525.9574,526.1754,525.8385,526.0069,5886.0
2023-10-09 12:35:00,531.01,531.19,530.53,530.53,4905.0,526.0169,526.1952,525.5414,525.5414,4905.0
2023-10-09 12:40:00,530.58,530.99,530.27,530.27,3809.0,525.5909,525.997,525.2838,525.2838,3809.0
2023-10-09 12:45:00,530.14,530.55,529.86,530.29,1713.0,525.155,525.5612,524.8777,525.3036,1713.0
2023-10-09 12:50:00,530.32,530.53,530.07,530.33,1555.0,525.3333,525.5414,525.0857,525.3432,1555.0
2023-10-09 12:55:00,530.42,530.42,529.75,530.23,1300.0,525.4324,525.4324,524.7687,525.2442,1300.0
2023-10-09 13:00:00,530.12,531.03,530.12,530.89,3243.0,525.1352,526.0367,525.1352,525.898,3243.0
2023-10-09 13:05:00,530.95,530.95,530.64,530.82,1346.0,525.9574,525.9574,525.6503,525.8286,1346.0
2023-10-09 13:10:00,531.04,531.37,530.85,531.24,2141.0,526.0466,526.3735,525.8584,526.2447,2141.0
2023-10-09 13:15:00,531.31,531.45,531.3,531.45,947.0,526.314,526.4527,526.3041,526.4527,947.0
2023-10-09 13:20:00,531.47,531.47,530.75,531.38,3700.0,526.4725,526.4725,525.7593,526.3834,3700.0
2023-10-09 13:25:00,532.0,532.44,532.0,532.44,497.0,526.9975,527.4334,526.9975,527.4334,497.0
2023-10-09 13:30:00,532.79,533.0,532.54,533.0,1274.0,527.7801,527.9881,527.5325,527.9881,1274.0
2023-10-09 13:35:00,533.0,533.23,532.49,533.1,1406.0,527.9881,528.216,527.4829,528.0872,1406.0
2023-10-09 13:40:00,533.16,534.24,533.04,533.9,2916.0,528.1466,529.2165,528.0278,528.8797,2916.0
2023-10-09 13:45:00,534.05,534.65,533.9,533.9,5472.0,529.0283,529.6226,528.8797,528.8797,5472.0
2023-10-09 13:50:00,534.16,534.54,533.98,534.05,2541.0,529.1372,529.5137,528.9589,529.0283,2541.0
2023-10-09 13:55:00,534.29,534.43,533.94,534.32,2922.0,529.266,529.4047,528.9193,529.2957,2922.0
2023-10-09 14:00:00,533.92,534.39,533.75,533.98,2900.0,528.8995,529.3651,528.7311,528.9589,2900.0
2023-10-09 14:05:00,534.19,534.63,533.65,533.92,2930.0,529.167,529.6028,528.632,528.8995,2930.0
2023-10-09 14:10:00,533.93,534.47,533.89,534.01,3280.0,528.9094,529.4443,528.8698,528.9886,3280.0
2023-10-09 14:15:00,534.39,534.78,533.99,534.45,1123.0,529.3651,529.7514,528.9688,529.4245,1123.0
2023-10-09 14:20:00,534.3,534.54,533.62,534.11,8048.0,529.2759,529.5137,528.6023,529.0877,8048.0
2023-10-09 14:25:00,534.01,534.4,534.0,534.23,1281.0,528.9886,529.375,528.9787,529.2066,1281.0
2023-10-09 14:30:00,534.55,534.55,533.9,534.14,2121.0,529.5236,529.5236,528.8797,529.1174,2121.0
2023-10-09 14:35:00,534.04,534.17,533.68,534.12,2324.0,529.0184,529.1471,528.6617,529.0976,2324.0
2023-10-09 14:40:00,534.2,535.12,534.0,534.75,3983.0,529.1769,530.0882,528.9787,529.7217,3983.0
2023-10-09 14:45:00,535.01,535.01,534.13,534.29,3166.0,529.9792,529.9792,529.1075,529.266,3166.0
2023-10-09 14:50:00,534.43,534.98,534.26,534.7,6000.0,529.4047,529.9495,529.2363,529.6722,6000.0
2023-10-09 14:55:00,534.98,535.24,534.86,534.92,4685.0,529.9495,530.2071,529.8307,529.8901,4685.0
2023-10-09 15:00:00,535.04,535.31,534.31,534.92,10356.0,530.009,530.2764,529.2858,529.8901,10356.0
2023-10-09 15:05:00,534.82,535.13,534.71,535.09,3900.0,529.791,530.0981,529.6821,530.0585,3900.0
2023-10-09 15:10:00,534.96,535.51,534.77,535.2,5568.0,529.9297,530.4745,529.7415,530.1675,5568.0
2023-10-09 15:15:00,534.75,535.01,534.55,534.79,9390.0,529.7217,529.9792,529.5236,529.7613,9390.0
2023-10-09 15:20:00,534.84,535.52,534.83,535.21,2583.0,529.8108,530.4844,529.8009,530.1774,2583.0
2023-10-09 15:25:00,535.25,535.55,534.66,534.85,4684.0,530.217,530.5142,529.6325,529.8207,4684.0
2023-10-09 15:30:00,534.82,535.02,534.55,534.7,5224.0,529.791,529.9891,529.5236,529.6722,5224.0
2023-10-09 15:35:00,534.7,534.7,534.28,534.46,7464.0,529.6722,529.6722,529.2561,529.4344,7464.0
2023-10-09 15:40:00,534.5,534.5,534.1,534.23,5396.0,529.474,529.474,529.0778,529.2066,5396.0
2023-10-09 15:45:00,534.19,534.39,533.75,534.17,12000.0,529.167,529.3651,528.7311,529.1471,12000.0
2023-10-09 15:50:00,534.0,534.75,533.83,534.75,24064.0,528.9787,529.7217,528.8103,529.7217,24064.0
2023-10-09 15:55:00,534.17,535.4,534.15,535.11,83873.0,529.1471,530.3656,529.1273,530.0783,83873.0
2023-10-10 09:30:00,532.15,534.78,530.66,534.55,21283.0,527.1461,529.7514,525.6701,529.5236,21283.0
2023-10-10 09:35:00,534.5,535.92,533.44,535.01,6780.0,529.474,530.8807,528.424,529.9792,6780.0
2023-10-10 09:40:00,535.06,537.4,534.68,536.59,3281.0,530.0288,532.3468,529.6523,531.5444,3281.0
2023-10-10 09:45:00,535.94,535.94,533.05,533.67,5409.0,530.9005,530.9005,528.0377,528.6518,5409.0
2023-10-10 09:50:00,533.82,534.9,533.82,534.67,1400.0,528.8004,529.8703,528.8004,529.6424,1400.0
2023-10-10 09:55:00,534.76,538.07,534.53,536.8,3484.0,529.7316,533.0105,529.5038,531.7524,3484.0
2023-10-10 10:00:00,537.25,538.97,536.71,538.32,3797.0,532.1982,533.902,531.6633,533.2581,3797.0
2023-10-10 10:05:00,538.53,538.93,537.65,537.96,4354.0,533.4661,533.8624,532.5944,532.9015,4354.0
2023-10-10 10:10:00,537.73,539.32,537.58,539.09,2541.0,532.6737,534.2487,532.5251,534.0209,2541.0
2023-10-10 10:15:00,539.08,540.65,539.08,540.65,3424.0,534.011,535.5662,534.011,535.5662,3424.0
2023-10-10 10:20:00,540.77,540.78,539.79,540.23,3594.0,535.6851,535.695,534.7143,535.1502,3594.0
2023-10-10 10:25:00,540.23,541.56,540.0,540.73,5450.0,535.1502,536.4677,534.9223,535.6455,5450.0
2023-10-10 10:30:00,540.83,541.82,540.65,541.13,3192.0,535.7445,536.7252,535.5662,536.0417,3192.0
2023-10-10 10:35:00,541.19,541.3,540.64,540.64,6036.0,536.1011,536.2101,535.5563,535.5563,6036.0
2023-10-10 10:40:00,540.3,540.82,540.03,540.03,2731.0,535.2195,535.7346,534.952,534.952,2731.0
2023-10-10 10:45:00,540.25,541.19,540.23,540.87,3223.0,535.17,536.1011,535.1502,535.7841,3223.0
2023-10-10 10:50:00,541.43,542.17,541.3,542.14,5184.0,536.3389,537.0719,536.2101,537.0422,5184.0
2023-10-10 10:55:00,542.16,542.16,541.53,541.83,3114.0,537.062,537.062,536.4379,536.7351,3114.0
2023-10-10 11:00:00,542.03,542.45,541.63,542.31,6084.0,536.9332,537.3493,536.537,537.2106,6084.0
2023-10-10 11:05:00,542.63,542.82,541.6,541.97,12154.0,537.5276,537.7158,536.5073,536.8738,12154.0
2023-10-10 11:10:00,541.78,542.37,541.67,542.01,13282.0,536.6856,537.27,536.5766,536.9134,13282.0
2023-10-10 11:15:00,542.2,543.83,542.18,543.34,23597.0,537.1016,538.7163,537.0818,538.2309,23597.0
2023-10-10 11:20:00,543.18,543.21,542.77,543.01,3099.0,538.0724,538.1021,537.6663,537.904,3099.0
2023-10-10 11:25:00,543.03,543.59,542.76,543.59,1175.0,537.9238,538.4786,537.6564,538.4786,1175.0
2023-10-10 11:30:00,543.65,543.82,543.27,543.73,3262.0,538.538,538.7064,538.1616,538.6172,3262.0
2023-10-10 11:35:00,543.67,544.36,543.33,544.36,1953.0,538.5578,539.2413,538.221,539.2413,1953.0
2023-10-10 11:40:00,544.31,545.0,544.29,545.0,4360.0,539.1918,539.8753,539.172,539.8753,4360.0
2023-10-10 11:45:00,545.18,545.26,543.66,543.97,3223.0,540.0536,540.1329,538.5479,538.855,3223.0
2023-10-10 11:50:00,543.94,544.17,543.79,544.15,1700.0,538.8253,539.0531,538.6767,539.0333,1700.0
2023-10-10 11:55:00,544.3,544.3,543.43,543.59,3600.0,539.1819,539.1819,538.3201,538.4786,3600.0
2023-10-10 12:00:00,543.73,543.96,543.45,543.5,15544.0,538.6172,538.8451,538.3399,538.3894,15544.0
2023-10-10 12:05:00,543.49,544.0,543.39,544.0,6456.0,538.3795,538.8847,538.2804,538.8847,6456.0
2023-10-10 12:10:00,544.23,544.44,544.15,544.32,1988.0,539.1125,539.3206,539.0333,539.2017,1988.0
2023-10-10 12:15:00,544.14,544.83,544.11,544.83,2469.0,539.0234,539.7069,538.9937,539.7069,2469.0
2023-10-10 12:20:00,544.7,544.7,543.01,543.71,7070.0,539.5781,539.5781,537.904,538.5974,7070.0
2023-10-10 12:25:00,543.83,544.33,543.83,544.0,1500.0,538.7163,539.2116,538.7163,538.8847,1500.0
2023-10-10 12:30:00,543.59,544.03,543.55,543.8,2984.0,538.4786,538.9144,538.4389,538.6866,2984.0
2023-10-10 12:35:00,543.63,543.98,543.58,543.98,22694.0,538.5182,538.8649,538.4687,538.8649,22694.0
2023-10-10 12:40:00,543.87,543.95,543.79,543.95,1400.0,538.7559,538.8352,538.6767,538.8352,1400.0
2023-10-10 12:45:00,543.94,544.19,543.75,543.75,1750.0,538.8253,539.0729,538.6371,538.6371,1750.0
2023-10-10 12:50:00,543.92,544.33,543.92,544.24,2110.0,538.8055,539.2116,538.8055,539.1225,2110.0
2023-10-10 12:55:00,544.25,544.25,543.82,544.0,2350.0,539.1324,539.1324,538.7064,538.8847,2350.0
2023-10-10 13:00:00,543.8,543.8,542.51,542.51,5416.0,538.6866,538.6866,537.4087,537.4087,5416.0
2023-10-10 13:05:00,542.07,542.07,540.88,541.69,12706.0,536.9729,536.9729,535.794,536.5964,12706.0
2023-10-10 13:10:00,541.78,542.09,540.93,541.13,10906.0,536.6856,536.9927,535.8436,536.0417,10906.0
2023-10-10 13:15:00,540.97,541.54,540.78,541.5,11281.0,535.8832,536.4478,535.695,536.4082,11281.0
2023-10-10 13:20:00,541.46,541.98,541.45,541.6,2976.0,536.3686,536.8837,536.3587,536.5073,2976.0
2023-10-10 13:25:00,541.53,541.89,541.3,541.67,1962.0,536.4379,536.7945,536.2101,536.5766,1962.0
2023-10-10 13:30:00,541.82,541.84,541.32,541.53,2700.0,536.7252,536.745,536.2299,536.4379,2700.0
2023-10-10 13:35:00,541.85,541.85,541.3,541.47,2694.0,536.7549,536.7549,536.2101,536.3785,2694.0
2023-10-10 13:40:00,541.5,541.89,541.38,541.89,3009.0,536.4082,536.7945,536.2893,536.7945,3009.0
2023-10-10 13:45:00,541.87,542.24,541.6,542.15,4691.0,536.7747,537.1413,536.5073,537.0521,4691.0
2023-10-10 13:50:00,542.08,542.2,541.6,541.86,3200.0,536.9828,537.1016,536.5073,536.7648,3200.0
2023-10-10 13:55:00,542.24,542.24,541.6,541.63,2621.0,537.1413,537.1413,536.5073,536.537,2621.0
2023-10-10 14:00:00,541.91,542.1,541.62,541.84,5158.0,536.8144,537.0026,536.5271,536.745,5158.0
2023-10-10 14:05:00,541.66,541.86,541.6,541.6,11796.0,536.5667,536.7648,536.5073,536.5073,11796.0
2023-10-10 14:10:00,541.57,541.57,540.87,541.07,1600.0,536.4776,536.4776,535.7841,535.9823,1600.0
2023-10-10 14:15:00,540.51,541.28,540.23,541.05,3195.0,535.4275,536.1903,535.1502,535.9624,3195.0
2023-10-10 14:20:00,541.62,541.91,541.3,541.75,12964.0,536.5271,536.8144,536.2101,536.6559,12964.0
2023-10-10 14:25:00,541.75,542.11,541.18,541.78,7390.0,536.6559,537.0125,536.0912,536.6856,7390.0
2023-10-10 14:30:00,541.34,542.33,541.34,542.33,4497.0,536.2497,537.2304,536.2497,537.2304,4497.0
2023-10-10 14:35:00,542.27,542.48,541.51,541.51,3130.0,537.171,537.379,536.4181,536.4181,3130.0
2023-10-10 14:40:00,541.57,541.87,541.31,541.64,1300.0,536.4776,536.7747,536.22,536.5469,1300.0
2023-10-10 14:45:00,541.74,542.19,541.4,541.55,5325.0,536.646,537.0917,536.3092,536.4577,5325.0
2023-10-10 14:50:00,541.55,541.79,540.88,540.88,22597.0,536.4577,536.6955,535.794,535.794,22597.0
2023-10-10 14:55:00,540.75,541.31,540.31,541.17,4326.0,535.6653,536.22,535.2294,536.0813,4326.0
2023-10-10 15:00:00,541.33,541.7,541.04,541.29,1100.0,536.2398,536.6063,535.9525,536.2002,1100.0
2023-10-10 15:05:00,541.33,541.69,540.95,541.15,3090.0,536.2398,536.5964,535.8634,536.0615,3090.0
2023-10-10 15:10:00,541.13,541.21,540.5,541.21,13727.0,536.0417,536.1209,535.4176,536.1209,13727.0
2023-10-10 15:15:00,541.11,541.28,540.85,540.85,3743.0,536.0219,536.1903,535.7643,535.7643,3743.0
2023-10-10 15:20:00,540.86,541.19,540.85,541.19,13804.0,535.7742,536.1011,535.7643,536.1011,13804.0
2023-10-10 15:25:00,541.17,541.59,541.17,541.25,5051.0,536.0813,536.4974,536.0813,536.1606,5051.0
2023-10-10 15:30:00,541.25,541.41,540.81,541.29,8909.0,536.1606,536.3191,535.7247,536.2002,8909.0
2023-10-10 15:35:00,541.38,541.6,541.14,541.15,9571.0,536.2893,536.5073,536.0516,536.0615,9571.0
2023-10-10 15:40:00,541.29,541.5,541.06,541.22,8578.0,536.2002,536.4082,535.9724,536.1308,8578.0
2023-10-10 15:45:00,541.27,541.51,541.15,541.49,12389.0,536.1804,536.4181,536.0615,536.3983,12389.0
2023-10-10 15:50:00,541.49,541.54,539.32,540.1,23844.0,536.3983,536.4478,534.2487,535.0214,23844.0
2023-10-10 15:55:00,540.24,540.94,539.51,540.11,58216.0,535.1601,535.8535,534.4369,535.0313,58216.0
2023-10-11 09:30:00,541.65,543.78,541.65,543.16,11981.0,536.5568,538.6668,536.5568,538.0526,11981.0
2023-10-11 09:35:00,543.05,544.45,542.35,544.44,5295.0,537.9436,539.3305,537.2502,539.3206,5295.0
2023-10-11 09:40:00,544.45,544.61,541.19,541.4,11500.0,539.3305,539.489,536.1011,536.3092,11500.0
2023-10-11 09:45:00,540.85,541.96,540.61,541.34,7062.0,535.7643,536.8639,535.5266,536.2497,7062.0
2023-10-11 09:50:00,541.51,541.64,540.22,540.94,9117.0,536.4181,536.5469,535.1403,535.8535,9117.0
2023-10-11 09:55:00,541.01,541.27,540.57,541.27,4225.0,535.9228,536.1804,535.487,536.1804,4225.0
2023-10-11 10:00:00,541.37,541.37,539.75,539.89,5534.0,536.2794,536.2794,534.6747,534.8134,5534.0
2023-10-11 10:05:00,539.97,540.43,539.38,540.2,9994.0,534.8926,535.3483,534.3082,535.1204,9994.0
2023-10-11 10:10:00,540.34,541.18,540.22,540.23,2406.0,535.2591,536.0912,535.1403,535.1502,2406.0
2023-10-11 10:15:00,539.95,540.19,539.03,539.45,13618.0,534.8728,535.1105,533.9614,534.3775,13618.0
2023-10-11 10:20:00,539.77,540.49,539.5,540.13,7834.0,534.6945,535.4077,534.427,535.0511,7834.0
2023-10-11 10:25:00,540.03,540.03,538.53,539.21,10408.0,534.952,534.952,533.4661,534.1397,10408.0
2023-10-11 10:30:00,539.02,540.1,538.73,539.65,8870.0,533.9515,535.0214,533.6643,534.5756,8870.0
2023-10-11 10:35:00,539.42,539.68,538.68,539.68,4809.0,534.3478,534.6053,533.6147,534.6053,4809.0
2023-10-11 10:40:00,539.31,539.65,539.01,539.21,4677.0,534.2388,534.5756,533.9416,534.1397,4677.0
2023-10-11 10:45:00,539.22,539.31,538.76,538.83,6640.0,534.1497,534.2388,533.694,533.7633,6640.0
2023-10-11 10:50:00,539.06,540.84,539.05,540.4,7875.0,533.9912,535.7544,533.9813,535.3186,7875.0
2023-10-11 10:55:00,540.54,540.83,540.33,540.53,3260.0,535.4572,535.7445,535.2492,535.4473,3260.0
2023-10-11 11:00:00,540.74,541.79,540.71,541.17,1704.0,535.6554,536.6955,535.6256,536.0813,1704.0
2023-10-11 11:05:00,540.79,541.72,540.79,541.72,2836.0,535.7049,536.6261,535.7049,536.6261,2836.0
2023-10-11 11:10:00,541.88,543.52,541.88,542.82,17782.0,536.7846,538.4092,536.7846,537.7158,17782.0
2023-10-11 11:15:00,542.68,542.85,541.18,541.18,4440.0,537.5771,537.7455,536.0912,536.0912,4440.0
2023-10-11 11:20:00,541.59,542.62,541.4,542.61,1752.0,536.4974,537.5177,536.3092,537.5078,1752.0
2023-10-11 11:25:00,542.57,542.57,541.34,541.34,2090.0,537.4682,537.4682,536.2497,536.2497,2090.0
2023-10-11 11:30:00,541.4,541.51,541.09,541.21,3215.0,536.3092,536.4181,536.0021,536.1209,3215.0
2023-10-11 11:35:00,541.02,541.08,540.17,540.73,4700.0,535.9327,535.9922,535.0907,535.6455,4700.0
2023-10-11 11:40:00,540.68,540.79,540.44,540.6,2675.0,535.5959,535.7049,535.3582,535.5167,2675.0
2023-10-11 11:45:00,540.89,541.55,540.89,541.03,3400.0,535.804,536.4577,535.804,535.9426,3400.0
2023-10-11 11:50:00,540.8,541.0,540.48,540.54,3178.0,535.7148,535.9129,535.3978,535.4572,3178.0
2023-10-11 11:55:00,540.52,540.76,540.4,540.76,2474.0,535.4374,535.6752,535.3186,535.6752,2474.0
2023-10-11 12:00:00,540.59,540.77,539.32,539.63,4730.0,535.5068,535.6851,534.2487,534.5558,4730.0
2023-10-11 12:05:00,539.47,539.47,539.11,539.36,759.0,534.3973,534.3973,534.0407,534.2883,759.0
2023-10-11 12:10:00,539.02,539.07,538.41,538.79,2630.0,533.9515,534.0011,533.3473,533.7237,2630.0
2023-10-11 12:15:00,538.58,538.62,538.22,538.42,3561.0,533.5157,533.5553,533.1591,533.3572,3561.0
2023-10-11 12:20:00,538.23,538.68,538.22,538.56,1000.0,533.169,533.6147,533.1591,533.4959,1000.0
2023-10-11 12:25:00,538.83,539.24,538.62,539.24,2800.0,533.7633,534.1695,533.5553,534.1695,2800.0
2023-10-11 12:30:00,539.58,539.89,539.48,539.89,2776.0,534.5063,534.8134,534.4072,534.8134,2776.0
2023-10-11 12:35:00,540.14,540.18,539.6,540.18,2901.0,535.061,535.1006,534.5261,535.1006,2901.0
2023-10-11 12:40:00,540.08,540.08,540.05,540.07,900.0,535.0016,535.0016,534.9719,534.9917,900.0
2023-10-11 12:45:00,539.79,539.93,539.17,539.33,2122.0,534.7143,534.853,534.1001,534.2586,2122.0
2023-10-11 12:50:00,539.33,539.33,538.69,538.69,1069.0,534.2586,534.2586,533.6246,533.6246,1069.0
2023-10-11 12:55:00,538.94,539.36,538.45,539.21,7390.0,533.8723,534.2883,533.3869,534.1397,7390.0
2023-10-11 13:00:00,539.26,539.26,538.49,538.62,913.0,534.1893,534.1893,533.4265,533.5553,913.0
2023-10-11 13:05:00,538.75,538.83,538.41,538.47,4200.0,533.6841,533.7633,533.3473,533.4067,4200.0
2023-10-11 13:10:00,538.6,538.74,538.45,538.72,2400.0,533.5355,533.6742,533.3869,533.6544,2400.0
2023-10-11 13:15:00,538.93,538.93,537.59,537.74,9526.0,533.8624,533.8624,532.535,532.6836,9526.0
2023-10-11 13:20:00,537.59,537.96,537.29,537.75,9134.0,532.535,532.9015,532.2378,532.6935,9134.0
2023-10-11 13:25:00,537.42,537.57,537.29,537.57,2813.0,532.3666,532.5152,532.2378,532.5152,2813.0
2023-10-11 13:30:00,537.36,537.76,537.36,537.69,1413.0,532.3071,532.7034,532.3071,532.634,1413.0
2023-10-11 13:35:00,537.7,537.75,537.43,537.43,3998.0,532.6439,532.6935,532.3765,532.3765,3998.0
2023-10-11 13:40:00,537.44,537.59,536.88,536.89,1306.0,532.3864,532.535,531.8317,531.8416,1306.0
2023-10-11 13:45:00,537.13,537.15,536.76,536.94,1736.0,532.0793,532.0991,531.7128,531.8911,1736.0
2023-10-11 13:50:00,537.13,537.72,536.99,537.6,2402.0,532.0793,532.6638,531.9406,532.5449,2402.0
2023-10-11 13:55:00,537.57,538.32,537.57,538.16,4238.0,532.5152,533.2581,532.5152,533.0996,4238.0
2023-10-11 14:00:00,538.56,539.58,538.11,538.83,2439.0,533.4959,534.5063,533.0501,533.7633,2439.0
2023-10-11 14:05:00,539.12,539.12,538.35,538.35,2709.0,534.0506,534.0506,533.2878,533.2878,2709.0
2023-10-11 14:10:00,538.35,538.84,538.09,538.5,2400.0,533.2878,533.7732,533.0303,533.4364,2400.0
2023-10-11 14:15:00,538.29,538.87,538.29,538.5,1900.0,533.2284,533.8029,533.2284,533.4364,1900.0
2023-10-11 14:20:00,538.6,539.62,538.58,539.62,3654.0,533.5355,534.5459,533.5157,534.5459,3654.0
2023-10-11 14:25:00,539.31,540.22,539.1,539.22,4714.0,534.2388,535.1403,534.0308,534.1497,4714.0
2023-10-11 14:30:00,539.27,539.94,539.12,539.89,4144.0,534.1992,534.8629,534.0506,534.8134,4144.0
2023-10-11 14:35:00,540.08,540.64,539.94,540.1,3772.0,535.0016,535.5563,534.8629,535.0214,3772.0
2023-10-11 14:40:00,540.35,540.51,540.0,540.11,1820.0,535.269,535.4275,534.9223,535.0313,1820.0
2023-10-11 14:45:00,540.31,540.75,539.77,540.52,4020.0,535.2294,535.6653,534.6945,535.4374,4020.0
2023-10-11 14:50:00,540.37,540.65,540.35,540.65,3046.0,535.2888,535.5662,535.269,535.5662,3046.0
2023-10-11 14:55:00,540.76,540.78,540.21,540.46,3686.0,535.6752,535.695,535.1303,535.378,3686.0
2023-10-11 15:00:00,540.36,540.71,540.2,540.36,4900.0,535.2789,535.6256,535.1204,535.2789,4900.0
2023-10-11 15:05:00,540.2,540.8,540.09,540.8,3406.0,535.1204,535.7148,535.0115,535.7148,3406.0
2023-10-11 15:10:00,540.53,541.12,540.48,540.48,4966.0,535.4473,536.0318,535.3978,535.3978,4966.0
2023-10-11 15:15:00,540.41,541.07,540.2,541.07,3566.0,535.3285,535.9823,535.1204,535.9823,3566.0
2023-10-11 15:20:00,540.7,541.44,540.65,541.44,3400.0,535.6157,536.3488,535.5662,536.3488,3400.0
2023-10-11 15:25:00,541.27,541.27,540.37,540.37,8377.0,536.1804,536.1804,535.2888,535.2888,8377.0
2023-10-11 15:30:00,540.35,540.68,539.64,539.68,6397.0,535.269,535.5959,534.5657,534.6053,6397.0
2023-10-11 15:35:00,539.8,540.31,539.55,540.25,10013.0,534.7242,535.2294,534.4766,535.17,10013.0
2023-10-11 15:40:00,540.25,540.77,540.25,540.42,5334.0,535.17,535.6851,535.17,535.3384,5334.0
2023-10-11 15:45:00,540.29,540.9,539.88,540.62,15110.0,535.2096,535.8139,534.8034,535.5365,15110.0
2023-10-11 15:50:00,540.76,541.83,540.68,541.25,10857.0,535.6752,536.7351,535.5959,536.1606,10857.0
2023-10-11 15:55:00,541.17,541.8,541.16,541.59,26072.0,536.0813,536.7054,536.0714,536.4974,26072.0
2023-10-12 09:30:00,544.79,546.19,544.58,545.61,20835.0,539.6673,541.0541,539.4593,540.4796,20835.0
2023-10-12 09:35:00,544.76,546.92,544.76,545.6,15029.0,539.6376,541.7773,539.6376,540.4697,15029.0
2023-10-12 09:40:00,545.98,546.0,544.43,545.51,6603.0,540.8461,540.8659,539.3107,540.3805,6603.0
2023-10-12 09:45:00,545.14,545.39,543.96,544.35,23818.0,540.014,540.2616,538.8451,539.2314,23818.0
2023-10-12 09:50:00,544.63,546.38,544.59,545.14,12889.0,539.5088,541.2423,539.4692,540.014,12889.0
2023-10-12 09:55:00,545.0,546.67,544.84,546.09,5999.0,539.8753,541.5296,539.7168,540.9551,5999.0
2023-10-12 10:00:00,546.09,546.84,545.51,546.74,8976.0,540.9551,541.698,540.3805,541.5989,8976.0
2023-10-12 10:05:00,546.6,547.73,546.36,547.34,15380.0,541.4603,542.5796,541.2225,542.1933,15380.0
2023-10-12 10:10:00,548.0,549.13,547.38,548.25,11633.0,542.8471,543.9665,542.2329,543.0947,11633.0
2023-10-12 10:15:00,548.22,548.62,546.95,547.1,3401.0,543.065,543.4613,541.807,541.9556,3401.0
2023-10-12 10:20:00,546.91,546.91,545.82,545.83,5688.0,541.7673,541.7673,540.6876,540.6975,5688.0
2023-10-12 10:25:00,546.0,547.09,545.96,546.02,8725.0,540.8659,541.9457,540.8263,540.8857,8725.0
2023-10-12 10:30:00,545.98,547.03,545.97,547.03,5389.0,540.8461,541.8862,540.8362,541.8862,5389.0
2023-10-12 10:35:00,546.82,547.47,546.32,546.32,7829.0,541.6782,542.3221,541.1829,541.1829,7829.0
2023-10-12 10:40:00,546.42,546.72,545.79,545.86,5667.0,541.282,541.5791,540.6579,540.7272,5667.0
2023-10-12 10:45:00,545.72,546.83,545.57,546.45,4100.0,540.5885,541.6881,540.4399,541.3117,4100.0
2023-10-12 10:50:00,546.6,546.61,545.55,545.57,3102.0,541.4603,541.4702,540.4201,540.4399,3102.0
2023-10-12 10:55:00,545.58,545.74,545.25,545.52,3336.0,540.4499,540.6083,540.123,540.3904,3336.0
2023-10-12 11:00:00,545.33,545.79,544.58,545.75,9498.0,540.2022,540.6579,539.4593,540.6183,9498.0
2023-10-12 11:05:00,545.72,546.95,545.71,546.95,9158.0,540.5885,541.807,540.5786,541.807,9158.0
2023-10-12 11:10:00,547.07,548.1,547.04,547.98,6398.0,541.9258,542.9462,541.8961,542.8273,6398.0
2023-10-12 11:15:00,548.1,548.94,547.66,548.94,4735.0,542.9462,543.7783,542.5103,543.7783,4735.0
2023-10-12 11:20:00,548.9,549.29,548.36,548.36,2900.0,543.7386,544.125,543.2037,543.2037,2900.0
2023-10-12 11:25:00,548.28,548.46,547.51,547.8,3009.0,543.1245,543.3028,542.3617,542.649,3009.0
2023-10-12 11:30:00,547.73,547.75,547.2,547.42,2038.0,542.5796,542.5994,542.0546,542.2725,2038.0
2023-10-12 11:35:00,547.41,548.13,547.38,548.13,808.0,542.2626,542.9759,542.2329,542.9759,808.0
2023-10-12 11:40:00,548.13,548.4,547.82,548.11,2200.0,542.9759,543.2433,542.6688,542.9561,2200.0
2023-10-12 11:45:00,548.32,549.06,548.32,548.71,4200.0,543.1641,543.8971,543.1641,543.5504,4200.0
2023-10-12 11:50:00,548.95,549.04,548.18,548.94,3253.0,543.7882,543.8773,543.0254,543.7783,3253.0
2023-10-12 11:55:00,549.08,549.08,548.37,548.63,6194.0,543.9169,543.9169,543.2136,543.4712,6194.0
2023-10-12 12:00:00,548.85,549.11,547.78,547.78,4528.0,543.6891,543.9467,542.6292,542.6292,4528.0
2023-10-12 12:05:00,547.84,548.98,547.83,548.68,3052.0,542.6886,543.8179,542.6787,543.5207,3052.0
2023-10-12 12:10:00,548.77,548.83,548.3,548.67,2590.0,543.6099,543.6693,543.1443,543.5108,2590.0
2023-10-12 12:15:00,548.71,549.37,548.7,549.37,1476.0,543.5504,544.2042,543.5405,544.2042,1476.0
2023-10-12 12:20:00,549.38,550.12,549.38,550.09,5563.0,544.2141,544.9472,544.2141,544.9174,5563.0
2023-10-12 12:25:00,549.84,549.84,549.58,549.76,1321.0,544.6698,544.6698,544.4122,544.5905,1321.0
2023-10-12 12:30:00,549.87,549.87,549.1,549.24,2719.0,544.6995,544.6995,543.9368,544.0754,2719.0
2023-10-12 12:35:00,549.3,549.55,549.2,549.55,2170.0,544.1349,544.3825,544.0358,544.3825,2170.0
2023-10-12 12:40:00,549.7,549.7,549.08,549.44,1700.0,544.5311,544.5311,543.9169,544.2736,1700.0
2023-10-12 12:45:00,548.96,548.96,547.61,547.72,2558.0,543.7981,543.7981,542.4608,542.5697,2558.0
2023-10-12 12:50:00,547.78,548.04,547.49,548.02,3340.0,542.6292,542.8867,542.3419,542.8669,3340.0
2023-10-12 12:55:00,547.81,547.81,546.57,546.95,7255.0,542.6589,542.6589,541.4305,541.807,7255.0
2023-10-12 13:00:00,546.77,546.79,545.05,545.59,2106.0,541.6287,541.6485,539.9248,540.4598,2106.0
2023-10-12 13:05:00,545.48,545.63,544.97,544.99,7358.0,540.3508,540.4994,539.8456,539.8654,7358.0
2023-10-12 13:10:00,544.66,545.45,544.48,544.75,5673.0,539.5385,540.3211,539.3602,539.6277,5673.0
2023-10-12 13:15:00,544.75,545.06,544.31,544.55,11042.0,539.6277,539.9347,539.1918,539.4295,11042.0
2023-10-12 13:20:00,544.68,544.68,543.97,544.35,16140.0,539.5583,539.5583,538.855,539.2314,16140.0
2023-10-12 13:25:00,544.33,544.53,544.1,544.1,11420.0,539.2116,539.4097,538.9838,538.9838,11420.0
2023-10-12 13:30:00,544.1,544.1,543.2,543.52,10381.0,538.9838,538.9838,538.0922,538.4092,10381.0
2023-10-12 13:35:00,543.9,544.1,543.45,543.45,2292.0,538.7856,538.9838,538.3399,538.3399,2292.0
2023-10-12 13:40:00,543.79,543.79,543.45,543.45,8183.0,538.6767,538.6767,538.3399,538.3399,8183.0
2023-10-12 13:45:00,543.55,543.85,543.34,543.65,12406.0,538.4389,538.7361,538.2309,538.538,12406.0
2023-10-12 13:50:00,543.65,543.77,543.05,543.5,3589.0,538.538,538.6569,537.9436,538.3894,3589.0
2023-10-12 13:55:00,543.62,544.01,543.37,543.57,14056.0,538.5083,538.8946,538.2606,538.4588,14056.0
2023-10-12 14:00:00,543.6,543.6,542.59,542.59,4517.0,538.4885,538.4885,537.488,537.488,4517.0
2023-10-12 14:05:00,542.69,543.63,541.99,541.99,11423.0,537.587,538.5182,536.8936,536.8936,11423.0
2023-10-12 14:10:00,541.69,541.69,540.62,541.29,4950.0,536.5964,536.5964,535.5365,536.2002,4950.0
2023-10-12 14:15:00,541.4,541.61,540.89,541.5,4044.0,536.3092,536.5172,535.804,536.4082,4044.0
2023-10-12 14:20:00,541.34,542.55,541.33,542.55,4600.0,536.2497,537.4483,536.2398,537.4483,4600.0
2023-10-12 14:25:00,542.55,543.17,542.55,542.78,7570.0,537.4483,538.0625,537.4483,537.6762,7570.0
2023-10-12 14:30:00,542.91,543.85,542.89,543.85,2273.0,537.805,538.7361,537.7851,538.7361,2273.0
2023-10-12 14:35:00,543.9,544.41,543.85,544.41,7810.0,538.7856,539.2909,538.7361,539.2909,7810.0
2023-10-12 14:40:00,544.2,544.52,543.99,544.51,3480.0,539.0828,539.3998,538.8748,539.3899,3480.0
2023-10-12 14:45:00,544.53,544.81,544.29,544.78,2850.0,539.4097,539.6871,539.172,539.6574,2850.0
2023-10-12 14:50:00,544.68,544.73,543.9,544.05,3915.0,539.5583,539.6078,538.7856,538.9342,3915.0
2023-10-12 14:55:00,544.05,544.3,544.05,544.23,3324.0,538.9342,539.1819,538.9342,539.1125,3324.0
2023-10-12 15:00:00,544.25,544.89,544.05,544.89,2800.0,539.1324,539.7663,538.9342,539.7663,2800.0
2023-10-12 15:05:00,544.78,544.82,544.49,544.68,1815.0,539.6574,539.697,539.3701,539.5583,1815.0
2023-10-12 15:10:00,544.74,544.83,544.15,544.53,3000.0,539.6177,539.7069,539.0333,539.4097,3000.0
2023-10-12 15:15:00,544.41,545.3,544.26,545.24,5863.0,539.2909,540.1725,539.1423,540.113,5863.0
2023-10-12 15:20:00,545.21,545.36,544.85,544.86,4054.0,540.0833,540.2319,539.7267,539.7366,4054.0
2023-10-12 15:25:00,544.86,545.37,544.61,545.07,5864.0,539.7366,540.2418,539.489,539.9446,5864.0
2023-10-12 15:30:00,545.24,546.23,545.13,546.02,5780.0,540.113,541.0937,540.0041,540.8857,5780.0
2023-10-12 15:35:00,546.0,546.15,545.01,545.02,23213.0,540.8659,541.0145,539.8852,539.8951,23213.0
2023-10-12 15:40:00,545.21,545.21,544.38,544.55,7002.0,540.0833,540.0833,539.2611,539.4295,7002.0
2023-10-12 15:45:00,544.55,544.67,544.13,544.21,11463.0,539.4295,539.5484,539.0135,539.0927,11463.0
2023-10-12 15:50:00,544.36,544.84,543.29,543.55,11622.0,539.2413,539.7168,538.1814,538.4389,11622.0
2023-10-12 15:55:00,543.51,544.18,543.28,543.4,45432.0,538.3993,539.063,538.1715,538.2904,45432.0
2023-10-13 09:30:00,543.41,545.3,541.9,541.9,25403.0,538.3003,540.1725,536.8045,536.8045,25403.0
2023-10-13 09:35:00,541.94,543.25,540.88,543.25,1591.0,536.8441,538.1418,535.794,538.1418,1591.0
2023-10-13 09:40:00,543.27,543.85,542.37,543.01,12937.0,538.1616,538.7361,537.27,537.904,12937.0
2023-10-13 09:45:00,542.85,544.04,542.69,543.69,4326.0,537.7455,538.9243,537.587,538.5776,4326.0
2023-10-13 09:50:00,543.7,543.7,542.31,543.06,3300.0,538.5875,538.5875,537.2106,537.9535,3300.0
2023-10-13 09:55:00,543.69,545.15,543.68,545.15,20481.0,538.5776,540.0239,538.5677,540.0239,20481.0
2023-10-13 10:00:00,545.63,545.63,542.61,542.88,11230.0,540.4994,540.4994,537.5078,537.7752,11230.0
2023-10-13 10:05:00,542.71,543.13,540.89,541.4,19148.0,537.6068,538.0229,535.804,536.3092,19148.0
2023-10-13 10:10:00,541.17,541.17,540.36,540.44,1900.0,536.0813,536.0813,535.2789,535.3582,1900.0
2023-10-13 10:15:00,540.55,540.79,540.23,540.71,1391.0,535.4671,535.7049,535.1502,535.6256,1391.0
2023-10-13 10:20:00,540.59,541.21,540.02,540.02,4465.0,535.5068,536.1209,534.9421,534.9421,4465.0
2023-10-13 10:25:00,539.82,540.69,539.54,540.3,2200.0,534.744,535.6058,534.4666,535.2195,2200.0
2023-10-13 10:30:00,540.27,541.46,539.8,541.46,2403.0,535.1898,536.3686,534.7242,536.3686,2403.0
2023-10-13 10:35:00,541.5,541.5,540.08,540.37,4511.0,536.4082,536.4082,535.0016,535.2888,4511.0
2023-10-13 10:40:00,539.83,540.02,539.34,540.0,1665.0,534.7539,534.9421,534.2685,534.9223,1665.0
2023-10-13 10:45:00,540.08,540.46,539.18,539.19,4800.0,535.0016,535.378,534.11,534.1199,4800.0
2023-10-13 10:50:00,539.15,539.16,535.71,536.1,6020.0,534.0803,534.0902,530.6727,531.059,6020.0
2023-10-13 10:55:00,536.85,536.85,535.83,536.14,3401.0,531.8019,531.8019,530.7915,531.0986,3401.0
2023-10-13 11:00:00,536.31,536.45,536.17,536.33,1130.0,531.267,531.4057,531.1283,531.2868,1130.0
2023-10-13 11:05:00,536.02,536.03,535.02,536.01,6472.0,530.9797,530.9897,529.9891,530.9698,6472.0
2023-10-13 11:10:00,536.65,536.66,535.59,535.59,1254.0,531.6038,531.6137,530.5538,530.5538,1254.0
2023-10-13 11:15:00,535.23,535.76,535.16,535.58,2256.0,530.1972,530.7222,530.1278,530.5439,2256.0
2023-10-13 11:20:00,535.33,535.45,533.69,534.02,2098.0,530.2962,530.4151,528.6717,528.9986,2098.0
2023-10-13 11:25:00,534.16,534.83,533.81,534.3,1874.0,529.1372,529.8009,528.7905,529.2759,1874.0
2023-10-13 11:30:00,534.11,534.95,534.1,534.72,1761.0,529.0877,529.9198,529.0778,529.692,1761.0
2023-10-13 11:35:00,535.35,535.38,535.02,535.38,2400.0,530.316,530.3458,529.9891,530.3458,2400.0
2023-10-13 11:40:00,534.89,534.89,534.61,534.87,400.0,529.8604,529.8604,529.583,529.8406,400.0
2023-10-13 11:45:00,534.87,535.03,534.68,534.86,1459.0,529.8406,529.9991,529.6523,529.8307,1459.0
2023-10-13 11:50:00,534.33,534.65,533.15,533.15,1856.0,529.3056,529.6226,528.1367,528.1367,1856.0
2023-10-13 11:55:00,533.09,534.03,533.07,534.03,2109.0,528.0773,529.0085,528.0575,529.0085,2109.0
2023-10-13 12:00:00,533.67,534.56,533.67,534.56,200.0,528.6518,529.5335,528.6518,529.5335,200.0
2023-10-13 12:05:00,534.02,534.62,534.02,534.25,1100.0,528.9986,529.5929,528.9986,529.2264,1100.0
2023-10-13 12:10:00,534.25,534.7,534.12,534.37,1022.0,529.2264,529.6722,529.0976,529.3453,1022.0
2023-10-13 12:15:00,534.29,535.46,533.93,535.1,2230.0,529.266,530.425,528.9094,530.0684,2230.0
2023-10-13 12:20:00,535.74,536.25,535.74,536.25,1610.0,530.7024,531.2076,530.7024,531.2076,1610.0
2023-10-13 12:25:00,536.24,536.88,536.24,536.65,1284.0,531.1977,531.8317,531.1977,531.6038,1284.0
2023-10-13 12:30:00,536.75,537.1,536.1,536.53,11001.0,531.7029,532.0496,531.059,531.4849,11001.0
2023-10-13 12:35:00,536.01,536.02,535.6,535.89,677.0,530.9698,530.9797,530.5637,530.851,677.0
2023-10-13 12:40:00,536.23,536.53,536.2,536.26,1500.0,531.1878,531.4849,531.1581,531.2175,1500.0
2023-10-13 12:45:00,536.14,536.24,535.8,536.22,2001.0,531.0986,531.1977,530.7618,531.1779,2001.0
2023-10-13 12:50:00,535.88,535.93,534.87,535.01,11770.0,530.8411,530.8906,529.8406,529.9792,11770.0
2023-10-13 12:55:00,535.01,535.06,534.68,534.76,2900.0,529.9792,530.0288,529.6523,529.7316,2900.0
2023-10-13 13:00:00,534.71,534.71,534.21,534.21,2749.0,529.6821,529.6821,529.1868,529.1868,2749.0
2023-10-13 13:05:00,534.12,534.16,533.19,533.19,3700.0,529.0976,529.1372,528.1764,528.1764,3700.0
2023-10-13 13:10:00,533.19,533.59,532.78,532.85,8615.0,528.1764,528.5726,527.7702,527.8396,8615.0
2023-10-13 13:15:00,532.98,533.19,532.45,532.66,16896.0,527.9683,528.1764,527.4433,527.6513,16896.0
2023-10-13 13:20:00,532.52,532.95,532.11,532.11,3673.0,527.5127,527.9386,527.1065,527.1065,3673.0
2023-10-13 13:25:00,532.11,532.67,530.68,531.06,3774.0,527.1065,527.6612,525.69,526.0664,3774.0
2023-10-13 13:30:00,530.78,531.13,530.37,531.12,3018.0,525.789,526.1357,525.3829,526.1258,3018.0
2023-10-13 13:35:00,531.08,531.31,530.64,530.64,2049.0,526.0862,526.314,525.6503,525.6503,2049.0
2023-10-13 13:40:00,530.93,532.89,530.92,532.88,1752.0,525.9376,527.8792,525.9277,527.8693,1752.0
2023-10-13 13:45:00,532.88,533.35,532.47,532.51,9197.0,527.8693,528.3349,527.4631,527.5027,9197.0
2023-10-13 13:50:00,532.4,532.53,532.23,532.46,4000.0,527.3938,527.5226,527.2254,527.4532,4000.0
2023-10-13 13:55:00,532.22,532.51,531.76,531.85,10621.0,527.2155,527.5027,526.7598,526.849,10621.0
2023-10-13 14:00:00,531.93,532.83,531.64,531.91,15787.0,526.9282,527.8197,526.6409,526.9084,15787.0
2023-10-13 14:05:00,532.15,533.0,532.05,532.29,17907.0,527.1461,527.9881,527.0471,527.2848,17907.0
2023-10-13 14:10:00,532.19,532.19,531.34,531.48,4248.0,527.1858,527.1858,526.3438,526.4824,4248.0
2023-10-13 14:15:00,531.46,532.33,530.56,531.86,6678.0,526.4626,527.3244,525.5711,526.8589,6678.0
2023-10-13 14:20:00,531.86,532.02,530.3,530.32,2652.0,526.8589,527.0174,525.3135,525.3333,2652.0
2023-10-13 14:25:00,530.52,531.39,530.4,531.39,4894.0,525.5315,526.3933,525.4126,526.3933,4894.0
2023-10-13 14:30:00,531.53,532.75,531.51,532.62,3339.0,526.532,527.7405,526.5122,527.6117,3339.0
2023-10-13 14:35:00,532.76,532.76,531.86,532.46,1723.0,527.7504,527.7504,526.8589,527.4532,1723.0
2023-10-13 14:40:00,532.16,532.16,531.36,531.36,927.0,527.156,527.156,526.3636,526.3636,927.0
2023-10-13 14:45:00,531.43,531.89,531.14,531.89,3547.0,526.4329,526.8886,526.1456,526.8886,3547.0
2023-10-13 14:50:00,531.84,532.24,531.83,531.86,2011.0,526.8391,527.2353,526.8291,526.8589,2011.0
2023-10-13 14:55:00,531.84,532.23,531.77,531.77,9908.0,526.8391,527.2254,526.7697,526.7697,9908.0
2023-10-13 15:00:00,532.01,532.52,531.46,532.2,6967.0,527.0075,527.5127,526.4626,527.1957,6967.0
2023-10-13 15:05:00,532.18,532.65,530.98,532.51,3551.0,527.1759,527.6414,525.9871,527.5027,3551.0
2023-10-13 15:10:00,532.38,533.46,532.3,532.99,8287.0,527.374,528.4438,527.2947,527.9782,8287.0
2023-10-13 15:15:00,533.1,533.23,532.42,532.93,7894.0,528.0872,528.216,527.4136,527.9188,7894.0
2023-10-13 15:20:00,533.08,533.09,531.99,532.2,15093.0,528.0674,528.0773,526.9876,527.1957,15093.0
2023-10-13 15:25:00,532.28,532.28,531.5,531.53,3200.0,527.2749,527.2749,526.5022,526.532,3200.0
2023-10-13 15:30:00,531.93,532.9,531.93,532.9,2384.0,526.9282,527.8891,526.9282,527.8891,2384.0
2023-10-13 15:35:00,533.1,533.1,531.92,532.75,15779.0,528.0872,528.0872,526.9183,527.7405,15779.0
2023-10-13 15:40:00,532.55,532.55,530.64,530.9,16398.0,527.5424,527.5424,525.6503,525.9079,16398.0
2023-10-13 15:45:00,531.14,532.52,531.14,532.45,5824.0,526.1456,527.5127,526.1456,527.4433,5824.0
2023-10-13 15:50:00,532.19,533.27,531.67,533.27,41666.0,527.1858,528.2556,526.6706,528.2556,41666.0
2023-10-13 15:55:00,532.77,533.32,531.8,533.19,47758.0,527.7603,528.3051,526.7994,528.1764,47758.0
2023-10-16 09:30:00,539.84,539.84,537.74,539.63,12168.0,534.7638,534.7638,532.6836,534.5558,12168.0
2023-10-16 09:35:00,540.17,540.86,539.01,539.02,5064.0,535.0907,535.7742,533.9416,533.9515,5064.0
2023-10-16 09:40:00,538.8,539.05,537.11,537.11,5523.0,533.7336,533.9813,532.0595,532.0595,5523.0
2023-10-16 09:45:00,537.06,537.06,534.5,534.62,2612.0,532.01,532.01,529.474,529.5929,2612.0
2023-10-16 09:50:00,534.61,537.06,534.47,535.87,2800.0,529.583,532.01,529.4443,530.8312,2800.0
2023-10-16 09:55:00,535.51,537.7,535.38,537.48,2281.0,530.4745,532.6439,530.3458,532.426,2281.0
2023-10-16 10:00:00,537.67,537.67,536.49,536.55,3537.0,532.6142,532.6142,531.4453,531.5048,3537.0
2023-10-16 10:05:00,536.81,537.07,536.5,537.06,25941.0,531.7623,532.0199,531.4552,532.01,25941.0
2023-10-16 10:10:00,537.12,539.25,537.04,538.94,30855.0,532.0694,534.1794,531.9902,533.8723,30855.0
2023-10-16 10:15:00,538.89,539.78,538.22,539.05,8703.0,533.8228,534.7044,533.1591,533.9813,8703.0
2023-10-16 10:20:00,539.29,540.1,539.29,540.01,5504.0,534.219,535.0214,534.219,534.9322,5504.0
2023-10-16 10:25:00,539.69,541.3,539.57,541.11,11134.0,534.6152,536.2101,534.4964,536.0219,11134.0
2023-10-16 10:30:00,541.13,543.5,540.86,542.49,7900.0,536.0417,538.3894,535.7742,537.3889,7900.0
2023-10-16 10:35:00,542.66,542.82,541.68,541.84,7139.0,537.5573,537.7158,536.5865,536.745,7139.0
2023-10-16 10:40:00,541.87,542.49,541.63,542.21,6072.0,536.7747,537.3889,536.537,537.1115,6072.0
2023-10-16 10:45:00,542.14,542.85,542.13,542.43,6717.0,537.0422,537.7455,537.0323,537.3295,6717.0
2023-10-16 10:50:00,542.56,542.66,541.52,541.93,4359.0,537.4582,537.5573,536.428,536.8342,4359.0
2023-10-16 10:55:00,541.69,542.3,540.86,541.42,3346.0,536.5964,537.2007,535.7742,536.329,3346.0
2023-10-16 11:00:00,541.6,542.43,540.68,541.13,6290.0,536.5073,537.3295,535.5959,536.0417,6290.0
2023-10-16 11:05:00,541.15,541.8,540.97,541.74,4300.0,536.0615,536.7054,535.8832,536.646,4300.0
2023-10-16 11:10:00,541.62,541.74,540.13,540.45,12443.0,536.5271,536.646,535.0511,535.3681,12443.0
2023-10-16 11:15:00,540.63,540.84,539.06,539.07,10509.0,535.5464,535.7544,533.9912,534.0011,10509.0
2023-10-16 11:20:00,539.14,540.0,539.03,539.85,2400.0,534.0704,534.9223,533.9614,534.7737,2400.0
2023-10-16 11:25:00,539.73,540.23,539.63,540.1,5837.0,534.6549,535.1502,534.5558,535.0214,5837.0
2023-10-16 11:30:00,540.28,540.44,539.68,540.0,3204.0,535.1997,535.3582,534.6053,534.9223,3204.0
2023-10-16 11:35:00,540.18,540.18,539.44,539.93,6428.0,535.1006,535.1006,534.3676,534.853,6428.0
2023-10-16 11:40:00,539.75,540.2,539.39,540.2,12051.0,534.6747,535.1204,534.3181,535.1204,12051.0
2023-10-16 11:45:00,540.04,540.86,540.03,540.79,2900.0,534.9619,535.7742,534.952,535.7049,2900.0
2023-10-16 11:50:00,540.87,541.05,540.56,540.83,3770.0,535.7841,535.9624,535.4771,535.7445,3770.0
2023-10-16 11:55:00,540.82,541.62,540.8,541.59,4580.0,535.7346,536.5271,535.7148,536.4974,4580.0
2023-10-16 12:00:00,541.22,541.64,541.05,541.34,6956.0,536.1308,536.5469,535.9624,536.2497,6956.0
2023-10-16 12:05:00,541.55,541.55,541.11,541.32,3888.0,536.4577,536.4577,536.0219,536.2299,3888.0
2023-10-16 12:10:00,541.31,541.31,540.13,540.13,1800.0,536.22,536.22,535.0511,535.0511,1800.0
2023-10-16 12:15:00,540.22,540.52,540.04,540.19,2431.0,535.1403,535.4374,534.9619,535.1105,2431.0
2023-10-16 12:20:00,540.09,540.34,539.8,540.02,1766.0,535.0115,535.2591,534.7242,534.9421,1766.0
2023-10-16 12:25:00,540.1,540.76,539.99,540.7,3512.0,535.0214,535.6752,534.9124,535.6157,3512.0
2023-10-16 12:30:00,541.07,541.33,540.57,540.57,1300.0,535.9823,536.2398,535.487,535.487,1300.0
2023-10-16 12:35:00,540.34,540.44,539.96,540.0,6668.0,535.2591,535.3582,534.8827,534.9223,6668.0
2023-10-16 12:40:00,540.02,540.25,539.77,539.86,4199.0,534.9421,535.17,534.6945,534.7836,4199.0
2023-10-16 12:45:00,539.96,540.19,539.96,540.0,3400.0,534.8827,535.1105,534.8827,534.9223,3400.0
2023-10-16 12:50:00,540.05,540.24,539.79,539.81,3818.0,534.9719,535.1601,534.7143,534.7341,3818.0
2023-10-16 12:55:00,539.9,540.02,539.34,540.0,2650.0,534.8233,534.9421,534.2685,534.9223,2650.0
2023-10-16 13:00:00,540.05,540.28,539.84,540.14,4000.0,534.9719,535.1997,534.7638,535.061,4000.0
2023-10-16 13:05:00,540.31,540.5,540.15,540.49,5163.0,535.2294,535.4176,535.0709,535.4077,5163.0
2023-10-16 13:10:00,540.42,540.51,540.31,540.39,4128.0,535.3384,535.4275,535.2294,535.3087,4128.0
2023-10-16 13:15:00,540.32,540.39,539.64,539.64,4003.0,535.2393,535.3087,534.5657,534.5657,4003.0
2023-10-16 13:20:00,539.34,539.34,537.8,537.94,4100.0,534.2685,534.2685,532.743,532.8817,4100.0
2023-10-16 13:25:00,537.71,538.99,537.02,538.86,2775.0,532.6539,533.9218,531.9703,533.793,2775.0
2023-10-16 13:30:00,538.69,539.16,538.56,538.85,3791.0,533.6246,534.0902,533.4959,533.7831,3791.0
2023-10-16 13:35:00,539.11,539.77,539.11,539.34,2178.0,534.0407,534.6945,534.0407,534.2685,2178.0
2023-10-16 13:40:00,539.59,540.13,539.46,540.09,7173.0,534.5162,535.0511,534.3874,535.0115,7173.0
2023-10-16 13:45:00,539.76,540.19,539.58,540.13,4232.0,534.6846,535.1105,534.5063,535.0511,4232.0
2023-10-16 13:50:00,540.32,540.84,540.04,540.84,2400.0,535.2393,535.7544,534.9619,535.7544,2400.0
2023-10-16 13:55:00,540.86,541.25,540.79,540.96,2159.0,535.7742,536.1606,535.7049,535.8733,2159.0
2023-10-16 14:00:00,540.94,541.29,540.5,540.52,3892.0,535.8535,536.2002,535.4176,535.4374,3892.0
2023-10-16 14:05:00,540.28,541.37,540.28,541.17,3641.0,535.1997,536.2794,535.1997,536.0813,3641.0
2023-10-16 14:10:00,541.17,541.74,541.1,541.22,7355.0,536.0813,536.646,536.012,536.1308,7355.0
2023-10-16 14:15:00,541.23,542.23,541.18,541.87,4177.0,536.1408,537.1314,536.0912,536.7747,4177.0
2023-10-16 14:20:00,541.93,542.28,541.45,542.28,2800.0,536.8342,537.1809,536.3587,537.1809,2800.0
2023-10-16 14:25:00,542.18,542.69,541.85,541.85,2445.0,537.0818,537.587,536.7549,536.7549,2445.0
2023-10-16 14:30:00,541.79,542.22,541.49,542.11,2363.0,536.6955,537.1214,536.3983,537.0125,2363.0
2023-10-16 14:35:00,542.21,542.21,541.74,541.83,1700.0,537.1115,537.1115,536.646,536.7351,1700.0
2023-10-16 14:40:00,541.85,542.07,541.74,542.03,2208.0,536.7549,536.9729,536.646,536.9332,2208.0
2023-10-16 14:45:00,542.07,542.07,541.5,541.78,2600.0,536.9729,536.9729,536.4082,536.6856,2600.0
2023-10-16 14:50:00,541.8,542.38,541.72,542.38,2500.0,536.7054,537.2799,536.6261,537.2799,2500.0
2023-10-16 14:55:00,542.34,542.65,542.29,542.65,3401.0,537.2403,537.5474,537.1908,537.5474,3401.0
2023-10-16 15:00:00,542.48,542.48,541.77,542.38,4193.0,537.379,537.379,536.6757,537.2799,4193.0
2023-10-16 15:05:00,542.45,542.74,542.39,542.69,2502.0,537.3493,537.6366,537.2898,537.587,2502.0
2023-10-16 15:10:00,542.68,543.4,542.64,543.02,4532.0,537.5771,538.2904,537.5375,537.9139,4532.0
2023-10-16 15:15:00,543.07,543.37,542.85,542.91,4734.0,537.9635,538.2606,537.7455,537.805,4734.0
2023-10-16 15:20:00,542.95,543.3,542.89,543.03,3338.0,537.8446,538.1913,537.7851,537.9238,3338.0
2023-10-16 15:25:00,543.03,543.35,543.02,543.3,4098.0,537.9238,538.2408,537.9139,538.1913,4098.0
2023-10-16 15:30:00,543.39,543.39,542.69,542.78,7299.0,538.2804,538.2804,537.587,537.6762,7299.0
2023-10-16 15:35:00,542.99,543.01,541.7,541.7,18021.0,537.8842,537.904,536.6063,536.6063,18021.0
2023-10-16 15:40:00,541.75,542.12,541.48,542.0,13388.0,536.6559,537.0224,536.3884,536.9035,13388.0
2023-10-16 15:45:00,542.05,542.05,541.47,541.63,5637.0,536.953,536.953,536.3785,536.537,5637.0
2023-10-16 15:50:00,541.51,541.82,541.18,541.7,18791.0,536.4181,536.7252,536.0912,536.6063,18791.0
2023-10-16 15:55:00,541.82,541.97,540.61,540.72,40990.0,536.7252,536.8738,535.5266,535.6356,40990.0
2023-10-17 09:30:00,535.97,537.61,533.06,534.05,21088.0,530.9302,532.5548,528.0476,529.0283,21088.0
2023-10-17 09:35:00,534.04,535.98,533.36,535.98,9722.0,529.0184,530.9401,528.3448,530.9401,9722.0
2023-10-17 09:40:00,536.13,538.21,535.89,537.05,15014.0,531.0887,533.1492,530.851,532.0001,15014.0
2023-10-17 09:45:00,537.04,538.14,535.72,537.21,31228.0,531.9902,533.0798,530.6826,532.1586,31228.0
2023-10-17 09:50:00,536.66,536.7,534.79,535.67,5792.0,531.6137,531.6534,529.7613,530.633,5792.0
2023-10-17 09:55:00,535.94,538.36,535.93,538.06,2180.0,530.9005,533.2977,530.8906,533.0006,2180.0
2023-10-17 10:00:00,537.88,539.29,537.19,537.2,6208.0,532.8223,534.219,532.1387,532.1486,6208.0
2023-10-17 10:05:00,537.42,540.61,537.42,540.22,14626.0,532.3666,535.5266,532.3666,535.1403,14626.0
2023-10-17 10:10:00,540.59,541.14,539.96,540.25,12847.0,535.5068,536.0516,534.8827,535.17,12847.0
2023-10-17 10:15:00,540.8,542.77,540.54,542.58,8730.0,535.7148,537.6663,535.4572,537.4781,8730.0
2023-10-17 10:20:00,542.8,544.9,542.51,544.44,6039.0,537.696,539.7762,537.4087,539.3206,6039.0
2023-10-17 10:25:00,544.58,544.77,542.44,542.88,34833.0,539.4593,539.6475,537.3394,537.7752,34833.0
2023-10-17 10:30:00,542.57,543.89,542.52,543.88,6076.0,537.4682,538.7757,537.4186,538.7658,6076.0
2023-10-17 10:35:00,544.38,544.7,543.81,543.81,7578.0,539.2611,539.5781,538.6965,538.6965,7578.0
2023-10-17 10:40:00,543.88,544.0,543.21,543.33,8930.0,538.7658,538.8847,538.1021,538.221,8930.0
2023-10-17 10:45:00,543.69,544.21,542.54,543.18,33721.0,538.5776,539.0927,537.4384,538.0724,33721.0
2023-10-17 10:50:00,543.0,543.36,542.65,543.1,10139.0,537.8941,538.2507,537.5474,537.9932,10139.0
2023-10-17 10:55:00,543.1,543.97,542.53,543.27,9951.0,537.9932,538.855,537.4285,538.1616,9951.0
2023-10-17 11:00:00,543.26,544.24,542.87,543.98,4519.0,538.1517,539.1225,537.7653,538.8649,4519.0
2023-10-17 11:05:00,544.05,544.46,543.45,543.71,11515.0,538.9342,539.3404,538.3399,538.5974,11515.0
2023-10-17 11:10:00,543.93,544.79,543.93,544.79,7180.0,538.8154,539.6673,538.8154,539.6673,7180.0
2023-10-17 11:15:00,544.55,546.04,543.97,545.55,11978.0,539.4295,540.9055,538.855,540.4201,11978.0
2023-10-17 11:20:00,545.6,545.8,544.74,544.88,4300.0,540.4697,540.6678,539.6177,539.7564,4300.0
2023-10-17 11:25:00,545.26,545.85,544.9,545.57,4297.0,540.1329,540.7173,539.7762,540.4399,4297.0
2023-10-17 11:30:00,545.72,545.75,544.62,545.42,5987.0,540.5885,540.6183,539.4989,540.2914,5987.0
2023-10-17 11:35:00,545.42,546.07,544.73,544.99,5986.0,540.2914,540.9352,539.6078,539.8654,5986.0
2023-10-17 11:40:00,544.7,544.81,544.4,544.5,3171.0,539.5781,539.6871,539.2809,539.38,3171.0
2023-10-17 11:45:00,544.36,544.79,544.11,544.67,2207.0,539.2413,539.6673,538.9937,539.5484,2207.0
2023-10-17 11:50:00,544.81,544.81,543.32,543.89,5104.0,539.6871,539.6871,538.2111,538.7757,5104.0
2023-10-17 11:55:00,543.93,544.09,543.46,543.72,2508.0,538.8154,538.9739,538.3498,538.6073,2508.0
2023-10-17 12:00:00,543.66,544.18,543.04,543.62,5093.0,538.5479,539.063,537.9337,538.5083,5093.0
2023-10-17 12:05:00,543.67,544.22,543.67,544.22,1899.0,538.5578,539.1026,538.5578,539.1026,1899.0
2023-10-17 12:10:00,544.09,544.6,543.98,544.41,2318.0,538.9739,539.4791,538.8649,539.2909,2318.0
2023-10-17 12:15:00,544.37,544.62,543.85,543.91,3618.0,539.2512,539.4989,538.7361,538.7956,3618.0
2023-10-17 12:20:00,543.87,545.01,543.52,544.8,7335.0,538.7559,539.8852,538.4092,539.6772,7335.0
2023-10-17 12:25:00,544.54,544.78,544.41,544.77,939.0,539.4196,539.6574,539.2909,539.6475,939.0
2023-10-17 12:30:00,544.66,545.31,544.66,545.23,2486.0,539.5385,540.1824,539.5385,540.1031,2486.0
2023-10-17 12:35:00,545.41,545.51,544.87,544.92,6941.0,540.2814,540.3805,539.7465,539.7961,6941.0
2023-10-17 12:40:00,545.25,545.25,544.74,544.78,3929.0,540.123,540.123,539.6177,539.6574,3929.0
2023-10-17 12:45:00,544.79,545.05,544.04,545.05,3048.0,539.6673,539.9248,538.9243,539.9248,3048.0
2023-10-17 12:50:00,544.98,545.06,544.53,545.0,2502.0,539.8555,539.9347,539.4097,539.8753,2502.0
2023-10-17 12:55:00,545.0,545.0,543.91,543.92,2667.0,539.8753,539.8753,538.7956,538.8055,2667.0
2023-10-17 13:00:00,544.13,544.52,543.81,544.34,2732.0,539.0135,539.3998,538.6965,539.2215,2732.0
2023-10-17 13:05:00,544.13,544.13,543.58,543.63,2170.0,539.0135,539.0135,538.4687,538.5182,2170.0
2023-10-17 13:10:00,543.88,544.45,543.85,543.85,3731.0,538.7658,539.3305,538.7361,538.7361,3731.0
2023-10-17 13:15:00,543.63,544.26,543.63,544.04,2200.0,538.5182,539.1423,538.5182,538.9243,2200.0
2023-10-17 13:20:00,544.27,544.27,543.51,543.64,2541.0,539.1522,539.1522,538.3993,538.5281,2541.0
2023-10-17 13:25:00,543.39,543.66,542.69,542.75,2180.0,538.2804,538.5479,537.587,537.6465,2180.0
2023-10-17 13:30:00,542.85,543.01,542.07,542.64,6825.0,537.7455,537.904,536.9729,537.5375,6825.0
2023-10-17 13:35:00,542.69,542.82,542.15,542.15,2503.0,537.587,537.7158,537.0521,537.0521,2503.0
2023-10-17 13:40:00,541.88,542.29,541.82,542.25,2482.0,536.7846,537.1908,536.7252,537.1512,2482.0
2023-10-17 13:45:00,542.26,542.72,542.04,542.72,3932.0,537.1611,537.6167,536.9431,537.6167,3932.0
2023-10-17 13:50:00,542.68,542.87,541.15,541.15,4268.0,537.5771,537.7653,536.0615,536.0615,4268.0
2023-10-17 13:55:00,540.81,541.63,540.54,540.9,8132.0,535.7247,536.537,535.4572,535.8139,8132.0
2023-10-17 14:00:00,541.22,541.22,540.73,540.82,2778.0,536.1308,536.1308,535.6455,535.7346,2778.0
2023-10-17 14:05:00,540.77,541.44,540.64,541.05,11209.0,535.6851,536.3488,535.5563,535.9624,11209.0
2023-10-17 14:10:00,540.88,541.59,540.25,541.0,11596.0,535.794,536.4974,535.17,535.9129,11596.0
2023-10-17 14:15:00,540.57,541.15,539.97,539.97,7812.0,535.487,536.0615,534.8926,534.8926,7812.0
2023-10-17 14:20:00,539.79,540.13,539.13,539.28,10111.0,534.7143,535.0511,534.0605,534.2091,10111.0
2023-10-17 14:25:00,539.21,539.78,539.17,539.34,17953.0,534.1397,534.7044,534.1001,534.2685,17953.0
2023-10-17 14:30:00,539.32,539.42,538.86,539.01,4437.0,534.2487,534.3478,533.793,533.9416,4437.0
2023-10-17 14:35:00,539.14,540.06,538.83,539.74,7844.0,534.0704,534.9818,533.7633,534.6648,7844.0
2023-10-17 14:40:00,539.81,540.0,539.38,539.74,6012.0,534.7341,534.9223,534.3082,534.6648,6012.0
2023-10-17 14:45:00,539.75,540.01,539.09,540.01,6880.0,534.6747,534.9322,534.0209,534.9322,6880.0
2023-10-17 14:50:00,539.78,539.89,538.57,538.68,5024.0,534.7044,534.8134,533.5058,533.6147,5024.0
2023-10-17 14:55:00,538.67,539.16,538.05,538.86,3624.0,533.6048,534.0902,532.9907,533.793,3624.0
2023-10-17 15:00:00,538.53,539.04,538.3,538.47,9965.0,533.4661,533.9713,533.2383,533.4067,9965.0
2023-10-17 15:05:00,538.45,539.93,538.3,539.73,4023.0,533.3869,534.853,533.2383,534.6549,4023.0
2023-10-17 15:10:00,539.81,540.16,539.62,539.73,6418.0,534.7341,535.0808,534.5459,534.6549,6418.0
2023-10-17 15:15:00,540.14,540.21,539.65,540.16,10727.0,535.061,535.1303,534.5756,535.0808,10727.0
2023-10-17 15:20:00,540.3,540.5,539.56,539.81,8922.0,535.2195,535.4176,534.4865,534.7341,8922.0
2023-10-17 15:25:00,539.96,540.34,539.61,540.15,15695.0,534.8827,535.2591,534.536,535.0709,15695.0
2023-10-17 15:30:00,540.12,540.28,539.65,539.87,13213.0,535.0412,535.1997,534.5756,534.7935,13213.0
2023-10-17 15:35:00,539.93,540.19,539.69,540.05,11106.0,534.853,535.1105,534.6152,534.9719,11106.0
2023-10-17 15:40:00,540.2,540.2,539.43,539.44,10550.0,535.1204,535.1204,534.3577,534.3676,10550.0
2023-10-17 15:45:00,539.55,539.57,538.88,538.9,10200.0,534.4766,534.4964,533.8129,533.8327,10200.0
2023-10-17 15:50:00,538.77,538.95,538.17,538.44,32147.0,533.7039,533.8822,533.1095,533.377,32147.0
2023-10-17 15:55:00,538.57,538.78,538.31,538.77,72973.0,533.5058,533.7138,533.2482,533.7039,72973.0
2023-10-18 09:30:00,535.3,535.94,534.36,534.6,9625.0,530.2665,530.9005,529.3354,529.5731,9625.0
2023-10-18 09:35:00,535.98,535.98,532.4,532.41,9474.0,530.9401,530.9401,527.3938,527.4037,9474.0
2023-10-18 09:40:00,532.25,532.84,531.39,532.21,11624.0,527.2452,527.8296,526.3933,527.2056,11624.0
2023-10-18 09:45:00,531.48,532.7,530.42,530.83,7457.0,526.4824,527.691,525.4324,525.8385,7457.0
2023-10-18 09:50:00,531.0,531.38,530.55,531.16,4925.0,526.0069,526.3834,525.5612,526.1654,4925.0
2023-10-18 09:55:00,531.16,532.09,530.9,531.62,9887.0,526.1654,527.0867,525.9079,526.6211,9887.0
2023-10-18 10:00:00,531.14,531.14,529.57,530.54,4776.0,526.1456,526.1456,524.5904,525.5513,4776.0
2023-10-18 10:05:00,530.6,533.72,530.16,532.76,13744.0,525.6107,528.7014,525.1748,527.7504,13744.0
2023-10-18 10:10:00,532.76,534.56,532.68,534.56,3788.0,527.7504,529.5335,527.6712,529.5335,3788.0
2023-10-18 10:15:00,534.66,536.7,534.66,536.49,5100.0,529.6325,531.6534,529.6325,531.4453,5100.0
2023-10-18 10:20:00,536.48,537.15,535.96,536.3,4231.0,531.4354,532.0991,530.9203,531.2571,4231.0
2023-10-18 10:25:00,536.3,536.37,533.7,533.7,6935.0,531.2571,531.3265,528.6816,528.6816,6935.0
2023-10-18 10:30:00,533.52,534.08,533.1,533.64,11983.0,528.5033,529.058,528.0872,528.6221,11983.0
2023-10-18 10:35:00,533.47,533.64,532.77,533.34,2960.0,528.4537,528.6221,527.7603,528.3249,2960.0
2023-10-18 10:40:00,533.3,533.3,532.46,532.71,12423.0,528.2853,528.2853,527.4532,527.7009,12423.0
2023-10-18 10:45:00,532.85,532.92,532.26,532.26,2388.0,527.8396,527.9089,527.2551,527.2551,2388.0
2023-10-18 10:50:00,532.17,532.56,531.9,531.98,2215.0,527.1659,527.5523,526.8985,526.9777,2215.0
2023-10-18 10:55:00,531.98,531.98,530.81,530.81,3982.0,526.9777,526.9777,525.8187,525.8187,3982.0
2023-10-18 11:00:00,531.08,532.09,531.08,531.75,3698.0,526.0862,527.0867,526.0862,526.7499,3698.0
2023-10-18 11:05:00,531.68,531.79,531.28,531.71,2735.0,526.6806,526.7895,526.2843,526.7103,2735.0
2023-10-18 11:10:00,531.65,531.85,531.33,531.63,3247.0,526.6508,526.849,526.3338,526.631,3247.0
2023-10-18 11:15:00,531.56,532.41,531.56,532.32,1903.0,526.5617,527.4037,526.5617,527.3145,1903.0
2023-10-18 11:20:00,532.22,532.65,531.81,532.06,3630.0,527.2155,527.6414,526.8093,527.057,3630.0
2023-10-18 11:25:00,532.07,532.75,531.58,531.59,3932.0,527.0669,527.7405,526.5815,526.5914,3932.0
2023-10-18 11:30:00,531.53,531.99,531.42,531.52,5493.0,526.532,526.9876,526.423,526.5221,5493.0
2023-10-18 11:35:00,531.59,531.97,531.45,531.75,4627.0,526.5914,526.9678,526.4527,526.7499,4627.0
2023-10-18 11:40:00,531.76,532.12,531.22,531.22,3200.0,526.7598,527.1164,526.2249,526.2249,3200.0
2023-10-18 11:45:00,531.55,531.56,531.21,531.56,1500.0,526.5518,526.5617,526.215,526.5617,1500.0
2023-10-18 11:50:00,531.57,532.0,531.43,531.66,4840.0,526.5716,526.9975,526.4329,526.6607,4840.0
2023-10-18 11:55:00,531.82,532.54,531.64,531.64,5992.0,526.8192,527.5325,526.6409,526.6409,5992.0
2023-10-18 12:00:00,531.79,532.87,531.16,532.85,8849.0,526.7895,527.8594,526.1654,527.8396,8849.0
2023-10-18 12:05:00,532.92,533.4,531.92,533.17,3773.0,527.9089,528.3844,526.9183,528.1565,3773.0
2023-10-18 12:10:00,533.59,534.0,532.39,532.39,4830.0,528.5726,528.9787,527.3839,527.3839,4830.0
2023-10-18 12:15:00,532.46,532.8,531.75,531.89,4163.0,527.4532,527.79,526.7499,526.8886,4163.0
2023-10-18 12:20:00,531.73,532.17,531.39,531.41,1713.0,526.7301,527.1659,526.3933,526.4131,1713.0
2023-10-18 12:25:00,531.23,531.95,531.22,531.77,1691.0,526.2348,526.948,526.2249,526.7697,1691.0
2023-10-18 12:30:00,531.6,531.8,531.52,531.62,869.0,526.6013,526.7994,526.5221,526.6211,869.0
2023-10-18 12:35:00,531.31,531.65,531.11,531.46,2957.0,526.314,526.6508,526.1159,526.4626,2957.0
2023-10-18 12:40:00,531.82,532.25,531.6,532.02,1100.0,526.8192,527.2452,526.6013,527.0174,1100.0
2023-10-18 12:45:00,531.85,532.1,531.85,532.1,300.0,526.849,527.0966,526.849,527.0966,300.0
2023-10-18 12:50:00,531.91,531.92,530.94,531.05,2553.0,526.9084,526.9183,525.9475,526.0565,2553.0
2023-10-18 12:55:00,530.72,530.99,530.72,530.93,917.0,525.7296,525.997,525.7296,525.9376,917.0
2023-10-18 13:00:00,530.6,532.52,530.37,532.22,1308.0,525.6107,527.5127,525.3829,527.2155,1308.0
2023-10-18 13:05:00,532.79,532.99,532.22,532.99,5465.0,527.7801,527.9782,527.2155,527.9782,5465.0
2023-10-18 13:10:00,532.63,533.84,532.44,533.7,1400.0,527.6216,528.8202,527.4334,528.6816,1400.0
2023-10-18 13:15:00,533.88,534.19,533.55,534.06,1410.0,528.8599,529.167,528.533,529.0382,1410.0
2023-10-18 13:20:00,534.11,534.11,533.82,533.82,709.0,529.0877,529.0877,528.8004,528.8004,709.0
2023-10-18 13:25:00,534.23,534.38,533.54,533.86,3473.0,529.2066,529.3552,528.5231,528.8401,3473.0
2023-10-18 13:30:00,533.33,533.48,532.31,532.4,3831.0,528.315,528.4636,527.3046,527.3938,3831.0
2023-10-18 13:35:00,532.0,532.0,530.95,531.44,5127.0,526.9975,526.9975,525.9574,526.4428,5127.0
2023-10-18 13:40:00,531.62,531.62,531.16,531.4,1900.0,526.6211,526.6211,526.1654,526.4032,1900.0
2023-10-18 13:45:00,531.38,531.44,530.64,531.16,8250.0,526.3834,526.4428,525.6503,526.1654,8250.0
2023-10-18 13:50:00,531.18,531.55,531.15,531.35,8535.0,526.1853,526.5518,526.1555,526.3537,8535.0
2023-10-18 13:55:00,531.36,532.26,531.32,532.25,3519.0,526.3636,527.2551,526.3239,527.2452,3519.0
2023-10-18 14:00:00,532.34,532.34,531.25,531.59,5802.0,527.3343,527.3343,526.2546,526.5914,5802.0
2023-10-18 14:05:00,531.71,532.67,531.48,532.55,5371.0,526.7103,527.6612,526.4824,527.5424,5371.0
2023-10-18 14:10:00,532.39,532.66,531.54,531.72,3430.0,527.3839,527.6513,526.5419,526.7202,3430.0
2023-10-18 14:15:00,531.6,531.6,530.85,531.26,3118.0,526.6013,526.6013,525.8584,526.2645,3118.0
2023-10-18 14:20:00,531.11,531.69,531.1,531.69,1514.0,526.1159,526.6905,526.106,526.6905,1514.0
2023-10-18 14:25:00,531.69,532.03,531.35,531.7,3535.0,526.6905,527.0273,526.3537,526.7004,3535.0
2023-10-18 14:30:00,531.87,532.49,531.11,531.12,4200.0,526.8688,527.4829,526.1159,526.1258,4200.0
2023-10-18 14:35:00,530.85,530.86,530.19,530.19,2150.0,525.8584,525.8683,525.2046,525.2046,2150.0
2023-10-18 14:40:00,530.14,530.47,530.1,530.37,2582.0,525.155,525.4819,525.1154,525.3829,2582.0
2023-10-18 14:45:00,530.2,530.39,530.05,530.19,1315.0,525.2145,525.4027,525.0659,525.2046,1315.0
2023-10-18 14:50:00,530.33,530.33,529.29,529.32,2679.0,525.3432,525.3432,524.313,524.3427,2679.0
2023-10-18 14:55:00,529.42,529.61,529.24,529.38,6484.0,524.4418,524.63,524.2635,524.4022,6484.0
2023-10-18 15:00:00,529.15,529.78,529.11,529.64,2405.0,524.1743,524.7984,524.1347,524.6597,2405.0
2023-10-18 15:05:00,529.51,529.6,528.67,529.26,2885.0,524.531,524.6201,523.6989,524.2833,2885.0
2023-10-18 15:10:00,529.24,529.33,528.85,528.85,4681.0,524.2635,524.3527,523.8772,523.8772,4681.0
2023-10-18 15:15:00,528.73,529.27,528.33,528.78,4560.0,523.7583,524.2932,523.3621,523.8078,4560.0
2023-10-18 15:20:00,528.75,529.22,528.52,529.11,5110.0,523.7781,524.2437,523.5503,524.1347,5110.0
2023-10-18 15:25:00,529.11,529.13,528.01,528.09,11020.0,524.1347,524.1545,523.0451,523.1243,11020.0
2023-10-18 15:30:00,528.09,528.62,527.86,528.62,7779.0,523.1243,523.6493,522.8965,523.6493,7779.0
2023-10-18 15:35:00,528.88,528.88,527.93,528.06,6541.0,523.9069,523.9069,522.9658,523.0946,6541.0
2023-10-18 15:40:00,528.07,528.07,527.25,527.25,8265.0,523.1045,523.1045,522.2922,522.2922,8265.0
2023-10-18 15:45:00,527.1,527.1,525.56,526.61,7854.0,522.1436,522.1436,520.6181,521.6582,7854.0
2023-10-18 15:50:00,526.68,527.68,526.62,527.64,27054.0,521.7276,522.7182,521.6681,522.6785,27054.0
2023-10-18 15:55:00,527.63,527.66,526.9,527.36,49868.0,522.6686,522.6984,521.9455,522.4012,49868.0
2023-10-19 09:30:00,530.5,533.55,530.5,532.93,8038.0,525.5117,528.533,525.5117,527.9188,8038.0
2023-10-19 09:35:00,532.87,532.87,528.26,528.3,3800.0,527.8594,527.8594,523.2927,523.3323,3800.0
2023-10-19 09:40:00,528.37,529.49,527.22,528.33,3412.0,523.4017,524.5111,522.2625,523.3621,3412.0
2023-10-19 09:45:00,528.21,529.89,528.2,529.88,3462.0,523.2432,524.9074,523.2333,524.8975,3462.0
2023-10-19 09:50:00,529.13,530.02,528.63,529.5,4513.0,524.1545,525.0362,523.6592,524.5211,4513.0
2023-10-19 09:55:00,529.44,531.43,529.09,531.43,8438.0,524.4616,526.4329,524.1149,526.4329,8438.0
2023-10-19 10:00:00,530.95,532.38,530.93,530.99,8551.0,525.9574,527.374,525.9376,525.997,8551.0
2023-10-19 10:05:00,530.35,531.44,530.35,530.72,2609.0,525.3631,526.4428,525.3631,525.7296,2609.0
2023-10-19 10:10:00,531.09,534.09,531.09,533.91,6730.0,526.0961,529.0679,526.0961,528.8896,6730.0
2023-10-19 10:15:00,533.73,533.98,533.28,533.28,8481.0,528.7113,528.9589,528.2655,528.2655,8481.0
2023-10-19 10:20:00,533.59,533.59,531.96,532.1,2047.0,528.5726,528.5726,526.9579,527.0966,2047.0
2023-10-19 10:25:00,532.06,532.24,529.97,529.98,1821.0,527.057,527.2353,524.9866,524.9965,1821.0
2023-10-19 10:30:00,529.98,530.56,529.73,529.99,2211.0,524.9965,525.5711,524.7489,525.0064,2211.0
2023-10-19 10:35:00,530.21,532.1,530.21,531.8,3277.0,525.2244,527.0966,525.2244,526.7994,3277.0
2023-10-19 10:40:00,531.52,531.83,531.03,531.23,2401.0,526.5221,526.8291,526.0367,526.2348,2401.0
2023-10-19 10:45:00,531.02,531.09,530.42,530.55,1865.0,526.0268,526.0961,525.4324,525.5612,1865.0
2023-10-19 10:50:00,530.68,531.24,530.02,530.17,2241.0,525.69,526.2447,525.0362,525.1848,2241.0
2023-10-19 10:55:00,530.43,530.97,529.71,530.08,1639.0,525.4423,525.9772,524.7291,525.0956,1639.0
2023-10-19 11:00:00,530.19,530.73,529.79,530.02,3068.0,525.2046,525.7395,524.8083,525.0362,3068.0
2023-10-19 11:05:00,529.81,530.2,529.22,529.33,1700.0,524.8281,525.2145,524.2437,524.3527,1700.0
2023-10-19 11:10:00,529.35,530.07,529.23,529.23,1982.0,524.3725,525.0857,524.2536,524.2536,1982.0
2023-10-19 11:15:00,529.25,529.5,528.47,529.2,3417.0,524.2734,524.5211,523.5007,524.2239,3417.0
2023-10-19 11:20:00,528.96,529.63,528.68,529.34,1158.0,523.9861,524.6498,523.7088,524.3626,1158.0
2023-10-19 11:25:00,529.63,530.15,529.18,530.09,2724.0,524.6498,525.1649,524.2041,525.1055,2724.0
2023-10-19 11:30:00,530.7,530.7,530.3,530.44,1448.0,525.7098,525.7098,525.3135,525.4522,1448.0
2023-10-19 11:35:00,530.74,531.08,530.17,530.73,2756.0,525.7494,526.0862,525.1848,525.7395,2756.0
2023-10-19 11:40:00,530.83,531.2,530.65,530.75,4922.0,525.8385,526.2051,525.6602,525.7593,4922.0
2023-10-19 11:45:00,530.39,531.54,530.39,531.14,4729.0,525.4027,526.5419,525.4027,526.1456,4729.0
2023-10-19 11:50:00,530.86,531.03,530.49,530.5,1232.0,525.8683,526.0367,525.5017,525.5117,1232.0
2023-10-19 11:55:00,530.61,530.62,529.69,529.74,3242.0,525.6206,525.6305,524.7093,524.7588,3242.0
2023-10-19 12:00:00,529.75,532.63,529.2,531.43,17721.0,524.7687,527.6216,524.2239,526.4329,17721.0
2023-10-19 12:05:00,531.43,531.55,529.85,529.85,4426.0,526.4329,526.5518,524.8678,524.8678,4426.0
2023-10-19 12:10:00,529.68,529.68,529.13,529.23,1200.0,524.6994,524.6994,524.1545,524.2536,1200.0
2023-10-19 12:15:00,528.95,530.59,528.95,530.35,13602.0,523.9762,525.6008,523.9762,525.3631,13602.0
2023-10-19 12:20:00,530.36,532.8,530.36,531.97,19405.0,525.373,527.79,525.373,526.9678,19405.0
2023-10-19 12:25:00,531.53,531.53,529.0,529.0,4468.0,526.532,526.532,524.0258,524.0258,4468.0
2023-10-19 12:30:00,529.06,529.07,526.55,526.55,8409.0,524.0852,524.0951,521.5988,521.5988,8409.0
2023-10-19 12:35:00,525.67,525.67,524.87,525.48,8480.0,520.7271,520.7271,519.9346,520.5389,8480.0
2023-10-19 12:40:00,525.43,526.06,524.92,525.71,3307.0,520.4893,521.1134,519.9841,520.7667,3307.0
2023-10-19 12:45:00,525.78,527.18,525.48,527.18,3079.0,520.836,522.2229,520.5389,522.2229,3079.0
2023-10-19 12:50:00,527.87,528.62,527.09,528.13,2700.0,522.9064,523.6493,522.1337,523.1639,2700.0
2023-10-19 12:55:00,528.6,528.76,527.29,527.94,4605.0,523.6295,523.788,522.3318,522.9757,4605.0
2023-10-19 13:00:00,528.23,530.6,528.16,529.33,3343.0,523.263,525.6107,523.1937,524.3527,3343.0
2023-10-19 13:05:00,529.76,531.86,529.54,531.05,3110.0,524.7786,526.8589,524.5607,526.0565,3110.0
2023-10-19 13:10:00,531.44,532.17,531.19,531.48,2600.0,526.4428,527.1659,526.1952,526.4824,2600.0
2023-10-19 13:15:00,531.07,531.86,530.26,531.05,2424.0,526.0763,526.8589,525.2739,526.0565,2424.0
2023-10-19 13:20:00,531.12,531.12,530.08,530.22,2916.0,526.1258,526.1258,525.0956,525.2343,2916.0
2023-10-19 13:25:00,529.92,530.25,529.5,529.97,1822.0,524.9371,525.264,524.5211,524.9866,1822.0
2023-10-19 13:30:00,530.22,530.68,528.77,529.15,5129.0,525.2343,525.69,523.7979,524.1743,5129.0
2023-10-19 13:35:00,529.11,529.22,526.49,526.55,5890.0,524.1347,524.2437,521.5394,521.5988,5890.0
2023-10-19 13:40:00,526.81,527.02,526.49,526.59,5809.0,521.8563,522.0644,521.5394,521.6384,5809.0
2023-10-19 13:45:00,527.0,527.11,526.28,526.57,4858.0,522.0446,522.1535,521.3313,521.6186,4858.0
2023-10-19 13:50:00,526.87,527.06,526.17,526.28,3297.0,521.9158,522.104,521.2224,521.3313,3297.0
2023-10-19 13:55:00,526.72,527.08,526.44,526.45,5212.0,521.7672,522.1238,521.4898,521.4997,5212.0
2023-10-19 14:00:00,526.12,527.23,526.07,526.57,4346.0,521.1728,522.2724,521.1233,521.6186,4346.0
2023-10-19 14:05:00,526.55,526.72,526.13,526.17,2459.0,521.5988,521.7672,521.1827,521.2224,2459.0
2023-10-19 14:10:00,526.27,526.87,526.27,526.31,1847.0,521.3214,521.9158,521.3214,521.361,1847.0
2023-10-19 14:15:00,526.48,526.99,525.78,526.74,2850.0,521.5295,522.0347,520.836,521.787,2850.0
2023-10-19 14:20:00,526.56,526.67,526.09,526.36,2600.0,521.6087,521.7177,521.1431,521.4106,2600.0
2023-10-19 14:25:00,526.59,526.97,526.23,526.23,2182.0,521.6384,522.0148,521.2818,521.2818,2182.0
2023-10-19 14:30:00,525.8,525.85,524.2,524.2,6236.0,520.8558,520.9054,519.2709,519.2709,6236.0
2023-10-19 14:35:00,524.15,524.15,523.24,523.94,9761.0,519.2214,519.2214,518.3199,519.0133,9761.0
2023-10-19 14:40:00,523.57,523.57,522.57,523.06,2478.0,518.6468,518.6468,517.6562,518.1416,2478.0
2023-10-19 14:45:00,523.25,523.39,522.41,522.73,5585.0,518.3298,518.4685,517.4977,517.8147,5585.0
2023-10-19 14:50:00,522.46,523.02,522.2,522.56,7600.0,517.5473,518.102,517.2897,517.6463,7600.0
2023-10-19 14:55:00,522.62,523.66,522.37,522.59,9865.0,517.7057,518.736,517.4581,517.676,9865.0
2023-10-19 15:00:00,522.58,523.8,522.49,523.45,6777.0,517.6661,518.8747,517.577,518.5279,6777.0
2023-10-19 15:05:00,523.71,523.86,522.94,522.94,11497.0,518.7855,518.9341,518.0227,518.0227,11497.0
2023-10-19 15:10:00,522.86,522.99,522.38,522.56,3489.0,517.9435,518.0723,517.468,517.6463,3489.0
2023-10-19 15:15:00,522.4,522.79,522.2,522.72,5902.0,517.4878,517.8741,517.2897,517.8048,5902.0
2023-10-19 15:20:00,522.56,522.82,521.58,521.73,7934.0,517.6463,517.9039,516.6755,516.8241,7934.0
2023-10-19 15:25:00,521.91,522.0,521.33,521.72,6603.0,517.0024,517.0916,516.4279,516.8142,6603.0
2023-10-19 15:30:00,521.49,522.16,521.49,521.97,7907.0,516.5864,517.2501,516.5864,517.0619,7907.0
2023-10-19 15:35:00,521.9,522.21,521.55,521.55,11975.0,516.9925,517.2996,516.6458,516.6458,11975.0
2023-10-19 15:40:00,521.32,521.39,519.96,520.15,11483.0,516.418,516.4873,515.0708,515.259,11483.0
2023-10-19 15:45:00,520.04,521.02,519.89,521.02,9499.0,515.15,516.1208,515.0014,516.1208,9499.0
2023-10-19 15:50:00,521.02,521.92,520.9,521.6,31015.0,516.1208,517.0123,516.0019,516.6953,31015.0
2023-10-19 15:55:00,521.56,521.98,521.18,521.26,55677.0,516.6557,517.0718,516.2793,516.3585,55677.0
2023-10-20 09:30:00,520.64,520.65,515.13,516.05,93544.0,515.7444,515.7543,510.2862,511.1975,93544.0
2023-10-20 09:35:00,515.8,518.55,515.79,518.24,5586.0,510.9499,513.674,510.94,513.3669,5586.0
2023-10-20 09:40:00,518.7,521.25,518.47,520.78,3632.0,513.8226,516.3486,513.5948,515.883,3632.0
2023-10-20 09:45:00,520.32,521.54,520.05,521.54,1800.0,515.4274,516.6359,515.1599,516.6359,1800.0
2023-10-20 09:50:00,521.33,521.34,517.96,518.69,8257.0,516.4279,516.4378,513.0896,513.8127,8257.0
2023-10-20 09:55:00,518.5,520.09,518.04,518.18,4301.0,513.6245,515.1995,513.1688,513.3075,4301.0
2023-10-20 10:00:00,518.51,519.58,518.15,518.7,1800.0,513.6344,514.6943,513.2778,513.8226,1800.0
2023-10-20 10:05:00,518.47,519.05,516.59,516.72,5479.0,513.5948,514.1693,511.7324,511.8612,5479.0
2023-10-20 10:10:00,517.0,517.0,513.58,513.66,2732.0,512.1386,512.1386,508.7508,508.83,2732.0
2023-10-20 10:15:00,513.66,515.73,512.9,515.21,7645.0,508.83,510.8805,508.0771,510.3654,7645.0
2023-10-20 10:20:00,514.44,515.36,514.34,514.34,2400.0,509.6027,510.514,509.5036,509.5036,2400.0
2023-10-20 10:25:00,514.26,514.27,512.76,513.07,3260.0,509.4244,509.4343,507.9385,508.2455,3260.0
2023-10-20 10:30:00,512.61,512.61,511.37,511.8,4832.0,507.7899,507.7899,506.5615,506.9875,4832.0
2023-10-20 10:35:00,511.86,511.86,509.86,510.16,12036.0,507.0469,507.0469,505.0657,505.3629,12036.0
2023-10-20 10:40:00,509.9,509.9,508.78,508.78,8433.0,505.1054,505.1054,503.9959,503.9959,8433.0
2023-10-20 10:45:00,508.83,508.95,507.47,507.99,6297.0,504.0454,504.1643,502.6982,503.2133,6297.0
2023-10-20 10:50:00,507.82,507.98,506.1,506.1,11425.0,503.0449,503.2034,501.3411,501.3411,11425.0
2023-10-20 10:55:00,505.97,506.68,505.55,505.82,11225.0,501.2123,501.9156,500.7963,501.0637,11225.0
2023-10-20 11:00:00,505.81,507.15,505.81,507.15,16285.0,501.0538,502.3812,501.0538,502.3812,16285.0
2023-10-20 11:05:00,507.42,508.21,507.17,507.24,17230.0,502.6487,503.4312,502.401,502.4704,17230.0
2023-10-20 11:10:00,507.21,508.27,506.57,508.21,6864.0,502.4406,503.4907,501.8067,503.4312,6864.0
2023-10-20 11:15:00,507.95,508.22,506.95,506.99,11562.0,503.1737,503.4412,502.1831,502.2227,11562.0
2023-10-20 11:20:00,507.13,507.13,505.72,506.2,13666.0,502.3614,502.3614,500.9647,501.4401,13666.0
2023-10-20 11:25:00,506.12,506.36,505.65,506.04,7170.0,501.3609,501.5986,500.8953,501.2817,7170.0
2023-10-20 11:30:00,505.82,506.16,504.77,505.42,10276.0,501.0637,501.4005,500.0236,500.6675,10276.0
2023-10-20 11:35:00,505.56,506.41,505.55,505.88,11990.0,500.8062,501.6482,500.7963,501.1232,11990.0
2023-10-20 11:40:00,505.87,507.61,505.57,506.28,12287.0,501.1132,502.8369,500.8161,501.5194,12287.0
2023-10-20 11:45:00,506.41,507.72,506.05,507.72,8337.0,501.6482,502.9459,501.2916,502.9459,8337.0
2023-10-20 11:50:00,507.91,507.91,507.18,507.71,17324.0,503.1341,503.1341,502.4109,502.9359,17324.0
2023-10-20 11:55:00,507.71,508.75,507.39,508.01,13241.0,502.9359,503.9662,502.619,503.2331,13241.0
2023-10-20 12:00:00,508.32,508.66,507.64,508.17,7055.0,503.5402,503.877,502.8666,503.3916,7055.0
2023-10-20 12:05:00,508.04,508.43,507.11,507.11,8556.0,503.2628,503.6492,502.3416,502.3416,8556.0
2023-10-20 12:10:00,507.12,508.22,507.09,508.04,7012.0,502.3515,503.4412,502.3218,503.2628,7012.0
2023-10-20 12:15:00,507.79,509.63,507.1,509.42,2922.0,503.0152,504.8379,502.3317,504.6299,2922.0
2023-10-20 12:20:00,509.47,510.0,508.83,509.89,10652.0,504.6794,505.2044,504.0454,505.0954,10652.0
2023-10-20 12:25:00,509.84,509.98,508.36,508.36,2415.0,505.0459,505.1846,503.5798,503.5798,2415.0
2023-10-20 12:30:00,508.45,509.47,508.25,509.13,5484.0,503.669,504.6794,503.4709,504.3426,5484.0
2023-10-20 12:35:00,509.13,509.89,508.99,508.99,7982.0,504.3426,505.0954,504.2039,504.2039,7982.0
2023-10-20 12:40:00,508.66,508.76,508.11,508.11,7234.0,503.877,503.9761,503.3322,503.3322,7234.0
2023-10-20 12:45:00,508.24,509.23,508.14,509.03,10800.0,503.461,504.4417,503.3619,504.2435,10800.0
2023-10-20 12:50:00,508.93,509.08,508.58,508.8,10121.0,504.1445,504.2931,503.7978,504.0157,10121.0
2023-10-20 12:55:00,508.8,510.26,508.8,510.16,19097.0,504.0157,505.462,504.0157,505.3629,19097.0
2023-10-20 13:00:00,510.13,510.53,509.81,510.12,3635.0,505.3332,505.7294,505.0162,505.3233,3635.0
2023-10-20 13:05:00,510.27,510.27,508.86,508.86,4550.0,505.4719,505.4719,504.0751,504.0751,4550.0
2023-10-20 13:10:00,509.12,509.47,508.98,509.34,6203.0,504.3327,504.6794,504.194,504.5506,6203.0
2023-10-20 13:15:00,509.59,510.68,509.08,510.68,29167.0,504.7983,505.878,504.2931,505.878,29167.0
2023-10-20 13:20:00,510.64,511.6,510.37,510.99,5741.0,505.8384,506.7894,505.5709,506.1851,5741.0
2023-10-20 13:25:00,510.68,511.28,510.49,511.06,5996.0,505.878,506.4724,505.6898,506.2544,5996.0
2023-10-20 13:30:00,511.28,511.91,510.88,511.25,4942.0,506.4724,507.0965,506.0761,506.4427,4942.0
2023-10-20 13:35:00,511.29,512.06,511.22,511.22,9406.0,506.4823,507.245,506.4129,506.4129,9406.0
2023-10-20 13:40:00,511.47,512.35,510.95,512.2,18150.0,506.6606,507.5323,506.1455,507.3837,18150.0
2023-10-20 13:45:00,511.9,511.93,510.44,510.7,4475.0,507.0865,507.1163,505.6403,505.8978,4475.0
2023-10-20 13:50:00,511.1,511.48,510.58,510.72,5328.0,506.2941,506.6705,505.779,505.9176,5328.0
2023-10-20 13:55:00,510.89,511.74,510.88,511.74,3593.0,506.086,506.9281,506.0761,506.9281,3593.0
2023-10-20 14:00:00,511.84,512.22,511.26,511.26,11153.0,507.0271,507.4035,506.4526,506.4526,11153.0
2023-10-20 14:05:00,511.5,511.77,510.81,511.68,11143.0,506.6903,506.9578,506.0068,506.8686,11143.0
2023-10-20 14:10:00,511.54,511.57,510.19,510.33,5462.0,506.7299,506.7597,505.3926,505.5313,5462.0
2023-10-20 14:15:00,510.31,510.52,509.05,509.43,5596.0,505.5115,505.7195,504.2633,504.6398,5596.0
2023-10-20 14:20:00,509.68,509.81,509.45,509.45,4437.0,504.8874,505.0162,504.6596,504.6596,4437.0
2023-10-20 14:25:00,509.55,509.66,508.22,508.22,36580.0,504.7586,504.8676,503.4412,503.4412,36580.0
2023-10-20 14:30:00,508.24,508.34,507.57,508.22,10210.0,503.461,503.56,502.7973,503.4412,10210.0
2023-10-20 14:35:00,508.14,508.19,507.16,507.51,8769.0,503.3619,503.4114,502.3911,502.7378,8769.0
2023-10-20 14:40:00,507.74,507.75,507.03,507.74,4433.0,502.9657,502.9756,502.2623,502.9657,4433.0
2023-10-20 14:45:00,508.27,508.29,507.47,507.86,4140.0,503.4907,503.5105,502.6982,503.0845,4140.0
2023-10-20 14:50:00,507.72,508.3,507.64,508.22,25897.0,502.9459,503.5204,502.8666,503.4412,25897.0
2023-10-20 14:55:00,508.22,508.96,507.61,507.73,6499.0,503.4412,504.1742,502.8369,502.9558,6499.0
2023-10-20 15:00:00,507.75,508.4,507.75,508.06,17343.0,502.9756,503.6195,502.9756,503.2827,17343.0
2023-10-20 15:05:00,508.15,508.31,506.84,506.84,6843.0,503.3718,503.5303,502.0741,502.0741,6843.0
2023-10-20 15:10:00,507.04,507.88,506.96,507.61,8446.0,502.2722,503.1043,502.193,502.8369,8446.0
2023-10-20 15:15:00,507.56,508.2,507.22,508.04,8909.0,502.7874,503.4213,502.4506,503.2628,8909.0
2023-10-20 15:20:00,507.97,507.97,506.72,507.11,10891.0,503.1935,503.1935,501.9553,502.3416,10891.0
2023-10-20 15:25:00,507.06,507.44,506.72,507.17,5593.0,502.2921,502.6685,501.9553,502.401,5593.0
2023-10-20 15:30:00,507.29,508.03,507.29,507.83,14981.0,502.5199,503.2529,502.5199,503.0548,14981.0
2023-10-20 15:35:00,507.83,508.44,507.49,508.35,22558.0,503.0548,503.6591,502.718,503.5699,22558.0
2023-10-20 15:40:00,508.2,508.22,506.79,506.92,11389.0,503.4213,503.4412,502.0246,502.1534,11389.0
2023-10-20 15:45:00,506.81,507.41,506.47,506.88,23351.0,502.0444,502.6388,501.7076,502.1138,23351.0
2023-10-20 15:50:00,507.0,507.0,505.92,505.92,34314.0,502.2326,502.2326,501.1628,501.1628,34314.0
2023-10-20 15:55:00,506.25,507.0,505.94,506.58,68517.0,501.4897,502.2326,501.1826,501.8166,68517.0
2023-10-23 09:30:00,505.0,505.69,502.48,502.48,12846.0,500.2514,500.9349,497.7551,497.7551,12846.0
2023-10-23 09:35:00,502.75,503.11,500.44,501.24,12234.0,498.0226,498.3792,495.7343,496.5268,12234.0
2023-10-23 09:40:00,500.51,500.89,498.48,498.71,6095.0,495.8036,496.1801,493.7927,494.0206,6095.0
2023-10-23 09:45:00,498.66,503.14,498.65,502.88,16557.0,493.971,498.4089,493.9611,498.1514,16557.0
2023-10-23 09:50:00,503.22,503.44,501.42,502.92,29978.0,498.4882,498.7061,496.7051,498.191,29978.0
2023-10-23 09:55:00,502.97,504.52,502.32,503.68,28100.0,498.2405,499.7759,497.5966,498.9438,28100.0
2023-10-23 10:00:00,503.44,503.49,501.9,502.42,14992.0,498.7061,498.7556,497.1806,497.6957,14992.0
2023-10-23 10:05:00,502.28,503.61,502.27,502.59,15020.0,497.557,498.8745,497.5471,497.8641,15020.0
2023-10-23 10:10:00,502.59,503.29,502.27,502.75,32837.0,497.8641,498.5575,497.5471,498.0226,32837.0
2023-10-23 10:15:00,502.61,502.69,501.75,502.48,6446.0,497.8839,497.9632,497.032,497.7551,6446.0
2023-10-23 10:20:00,502.33,502.5,501.61,501.97,6610.0,497.6065,497.7749,496.8933,497.2499,6610.0
2023-10-23 10:25:00,501.79,502.27,501.53,502.27,7198.0,497.0716,497.5471,496.8141,497.5471,7198.0
2023-10-23 10:30:00,502.52,502.52,500.62,500.84,8842.0,497.7947,497.7947,495.9126,496.1305,8842.0
2023-10-23 10:35:00,500.87,501.96,500.45,501.93,7519.0,496.1603,497.24,495.7442,497.2103,7519.0
2023-10-23 10:40:00,501.95,502.54,501.55,502.37,9326.0,497.2301,497.8146,496.8339,497.6462,9326.0
2023-10-23 10:45:00,502.16,502.16,501.4,501.61,3097.0,497.4381,497.4381,496.6853,496.8933,3097.0
2023-10-23 10:50:00,501.82,502.62,501.8,502.29,3788.0,497.1013,497.8938,497.0815,497.5669,3788.0
2023-10-23 10:55:00,502.25,503.73,502.21,502.97,11224.0,497.5273,498.9934,497.4877,498.2405,11224.0
2023-10-23 11:00:00,503.01,504.11,502.98,503.6,32917.0,498.2801,499.3698,498.2504,498.8646,32917.0
2023-10-23 11:05:00,504.03,504.54,503.78,503.78,1100.0,499.2906,499.7958,499.0429,499.0429,1100.0
2023-10-23 11:10:00,503.7,505.58,503.68,505.58,12990.0,498.9637,500.826,498.9438,500.826,12990.0
2023-10-23 11:15:00,505.31,505.42,505.07,505.22,1078.0,500.5585,500.6675,500.3208,500.4694,1078.0
2023-10-23 11:20:00,505.76,506.32,505.54,505.6,8724.0,501.0043,501.559,500.7864,500.8458,8724.0
2023-10-23 11:25:00,505.62,505.82,505.2,505.67,15488.0,500.8656,501.0637,500.4495,500.9151,15488.0
2023-10-23 11:30:00,505.8,505.87,504.91,505.58,10193.0,501.0439,501.1132,500.1623,500.826,10193.0
2023-10-23 11:35:00,505.6,505.82,505.44,505.69,4676.0,500.8458,501.0637,500.6873,500.9349,4676.0
2023-10-23 11:40:00,505.64,505.66,505.19,505.36,3036.0,500.8854,500.9052,500.4396,500.608,3036.0
2023-10-23 11:45:00,504.97,505.33,504.84,505.33,2407.0,500.2217,500.5783,500.0929,500.5783,2407.0
2023-10-23 11:50:00,504.97,505.47,504.67,504.75,9544.0,500.2217,500.717,499.9245,500.0038,9544.0
2023-10-23 11:55:00,504.62,504.97,504.4,504.85,6253.0,499.875,500.2217,499.6571,500.1028,6253.0
2023-10-23 12:00:00,504.82,504.97,504.1,504.1,12531.0,500.0731,500.2217,499.3599,499.3599,12531.0
2023-10-23 12:05:00,504.31,505.18,504.31,504.92,16606.0,499.5679,500.4297,499.5679,500.1722,16606.0
2023-10-23 12:10:00,504.92,505.26,504.56,504.6,14446.0,500.1722,500.509,499.8156,499.8552,14446.0
2023-10-23 12:15:00,504.62,505.02,504.54,504.67,6559.0,499.875,500.2712,499.7958,499.9245,6559.0
2023-10-23 12:20:00,504.37,505.04,504.16,505.01,7942.0,499.6274,500.2911,499.4193,500.2613,7942.0
2023-10-23 12:25:00,505.01,507.3,504.97,507.3,2895.0,500.2613,502.5298,500.2217,502.5298,2895.0
2023-10-23 12:30:00,507.54,508.58,507.22,507.98,7656.0,502.7675,503.7978,502.4506,503.2034,7656.0
2023-10-23 12:35:00,508.19,509.53,508.19,508.97,1600.0,503.4114,504.7388,503.4114,504.1841,1600.0
2023-10-23 12:40:00,509.17,509.23,508.77,508.85,2388.0,504.3822,504.4417,503.986,504.0652,2388.0
2023-10-23 12:45:00,508.86,509.52,508.86,509.28,3211.0,504.0751,504.7289,504.0751,504.4912,3211.0
2023-10-23 12:50:00,509.29,510.09,509.29,510.0,3055.0,504.5011,505.2936,504.5011,505.2044,3055.0
2023-10-23 12:55:00,510.33,511.92,510.33,511.92,2441.0,505.5313,507.1064,505.5313,507.1064,2441.0
2023-10-23 13:00:00,512.28,512.58,511.33,512.13,20631.0,507.463,507.7602,506.5219,507.3144,20631.0
2023-10-23 13:05:00,512.14,513.11,512.0,512.4,3126.0,507.3243,508.2852,507.1856,507.5818,3126.0
2023-10-23 13:10:00,511.69,511.71,510.99,511.65,1316.0,506.8785,506.8983,506.1851,506.8389,1316.0
2023-10-23 13:15:00,511.33,511.44,509.84,510.0,6768.0,506.5219,506.6309,505.0459,505.2044,6768.0
2023-10-23 13:20:00,509.77,511.02,509.77,510.84,2822.0,504.9766,506.2148,504.9766,506.0365,2822.0
2023-10-23 13:25:00,510.5,510.5,510.11,510.18,3101.0,505.6997,505.6997,505.3134,505.3827,3101.0
2023-10-23 13:30:00,510.0,510.07,509.61,509.76,4593.0,505.2044,505.2738,504.8181,504.9667,4593.0
2023-10-23 13:35:00,509.86,510.13,509.86,510.1,2550.0,505.0657,505.3332,505.0657,505.3035,2550.0
2023-10-23 13:40:00,510.11,510.2,509.7,509.8,10375.0,505.3134,505.4025,504.9072,505.0063,10375.0
2023-10-23 13:45:00,509.87,510.22,509.62,509.85,13257.0,505.0756,505.4223,504.828,505.0558,13257.0
2023-10-23 13:50:00,510.11,510.28,509.79,509.82,8720.0,505.3134,505.4818,504.9964,505.0261,8720.0
2023-10-23 13:55:00,509.79,509.79,508.92,509.28,4033.0,504.9964,504.9964,504.1346,504.4912,4033.0
2023-10-23 14:00:00,509.1,509.1,508.26,508.77,8863.0,504.3129,504.3129,503.4808,503.986,8863.0
2023-10-23 14:05:00,508.67,508.96,508.52,508.71,6625.0,503.8869,504.1742,503.7383,503.9265,6625.0
2023-10-23 14:10:00,508.74,508.74,508.23,508.56,3706.0,503.9563,503.9563,503.4511,503.778,3706.0
2023-10-23 14:15:00,508.48,508.65,507.59,507.72,6633.0,503.6987,503.8671,502.8171,502.9459,6633.0
2023-10-23 14:20:00,507.49,507.79,507.26,507.63,7221.0,502.718,503.0152,502.4902,502.8567,7221.0
2023-10-23 14:25:00,507.54,507.98,507.53,507.7,2990.0,502.7675,503.2034,502.7576,502.926,2990.0
2023-10-23 14:30:00,507.73,507.74,507.29,507.29,2677.0,502.9558,502.9657,502.5199,502.5199,2677.0
2023-10-23 14:35:00,507.26,507.26,506.88,507.06,7300.0,502.4902,502.4902,502.1138,502.2921,7300.0
2023-10-23 14:40:00,507.06,507.67,506.91,506.91,13403.0,502.2921,502.8963,502.1435,502.1435,13403.0
2023-10-23 14:45:00,507.2,507.6,507.0,507.4,6167.0,502.4307,502.827,502.2326,502.6289,6167.0
2023-10-23 14:50:00,507.17,507.18,506.86,507.1,3100.0,502.401,502.4109,502.0939,502.3317,3100.0
2023-10-23 14:55:00,507.19,507.37,506.64,507.37,5363.0,502.4208,502.5991,501.876,502.5991,5363.0
2023-10-23 15:00:00,507.26,507.69,507.15,507.6,6169.0,502.4902,502.9161,502.3812,502.827,6169.0
2023-10-23 15:05:00,507.76,507.81,507.18,507.38,6724.0,502.9855,503.035,502.4109,502.6091,6724.0
2023-10-23 15:10:00,507.14,507.18,506.25,507.06,7768.0,502.3713,502.4109,501.4897,502.2921,7768.0
2023-10-23 15:15:00,507.08,507.44,506.87,507.28,6144.0,502.3119,502.6685,502.1038,502.51,6144.0
2023-10-23 15:20:00,507.12,507.17,506.26,506.63,7189.0,502.3515,502.401,501.4996,501.8661,7189.0
2023-10-23 15:25:00,506.74,507.05,505.86,505.93,10013.0,501.9751,502.2822,501.1033,501.1727,10013.0
2023-10-23 15:30:00,505.95,505.95,505.13,505.62,28009.0,501.1925,501.1925,500.3802,500.8656,28009.0
2023-10-23 15:35:00,505.61,505.69,504.87,504.87,14968.0,500.8557,500.9349,500.1227,500.1227,14968.0
2023-10-23 15:40:00,504.77,505.17,504.65,504.95,17938.0,500.0236,500.4198,499.9047,500.2019,17938.0
2023-10-23 15:45:00,504.91,505.21,504.31,504.93,37949.0,500.1623,500.4595,499.5679,500.1821,37949.0
2023-10-23 15:50:00,505.27,505.27,503.49,503.85,24897.0,500.5189,500.5189,498.7556,499.1122,24897.0
2023-10-23 15:55:00,503.99,504.39,502.9,503.93,58846.0,499.2509,499.6472,498.1712,499.1915,58846.0
2023-10-24 09:30:00,506.49,509.95,506.49,509.95,10282.0,501.7274,505.1549,501.7274,505.1549,10282.0
2023-10-24 09:35:00,509.89,512.64,509.73,512.46,5118.0,505.0954,507.8196,504.937,507.6413,5118.0
2023-10-24 09:40:00,512.05,513.14,510.55,510.55,17212.0,507.2351,508.3149,505.7492,505.7492,17212.0
2023-10-24 09:45:00,511.19,511.54,509.87,509.88,4411.0,506.3832,506.7299,505.0756,505.0855,4411.0
2023-10-24 09:50:00,509.62,509.62,507.63,507.64,3000.0,504.828,504.828,502.8567,502.8666,3000.0
2023-10-24 09:55:00,507.48,509.0,506.92,509.0,2452.0,502.7081,504.2138,502.1534,504.2138,2452.0
2023-10-24 10:00:00,509.09,509.09,507.68,508.2,2319.0,504.303,504.303,502.9062,503.4213,2319.0
2023-10-24 10:05:00,508.51,510.55,508.07,510.35,2400.0,503.7284,505.7492,503.2926,505.5511,2400.0
2023-10-24 10:10:00,510.67,510.67,508.72,508.83,8909.0,505.8681,505.8681,503.9364,504.0454,8909.0
2023-10-24 10:15:00,508.62,509.44,508.03,508.04,3158.0,503.8374,504.6497,503.2529,503.2628,3158.0
2023-10-24 10:20:00,508.2,509.6,507.86,509.6,2100.0,503.4213,504.8082,503.0845,504.8082,2100.0
2023-10-24 10:25:00,509.28,509.83,508.52,509.83,2367.0,504.4912,505.036,503.7383,505.036,2367.0
2023-10-24 10:30:00,509.92,510.31,509.49,510.06,2680.0,505.1252,505.5115,504.6992,505.2638,2680.0
2023-10-24 10:35:00,510.2,510.57,509.62,510.53,2078.0,505.4025,505.7691,504.828,505.7294,2078.0
2023-10-24 10:40:00,510.55,510.55,508.41,508.42,7302.0,505.7492,505.7492,503.6294,503.6393,7302.0
2023-10-24 10:45:00,508.49,509.61,508.38,509.45,5111.0,503.7086,504.8181,503.5996,504.6596,5111.0
2023-10-24 10:50:00,509.18,509.18,507.33,507.33,2508.0,504.3921,504.3921,502.5595,502.5595,2508.0
2023-10-24 10:55:00,507.15,507.35,506.57,507.05,4788.0,502.3812,502.5793,501.8067,502.2822,4788.0
2023-10-24 11:00:00,506.83,508.61,506.52,508.61,5551.0,502.0642,503.8275,501.7571,503.8275,5551.0
2023-10-24 11:05:00,508.44,508.72,507.8,508.06,3068.0,503.6591,503.9364,503.0251,503.2827,3068.0
2023-10-24 11:10:00,508.03,508.7,507.8,507.86,8324.0,503.2529,503.9166,503.0251,503.0845,8324.0
2023-10-24 11:15:00,508.14,508.14,507.15,507.34,2697.0,503.3619,503.3619,502.3812,502.5694,2697.0
2023-10-24 11:20:00,507.8,507.8,506.08,506.14,4050.0,503.0251,503.0251,501.3213,501.3807,4050.0
2023-10-24 11:25:00,506.3,506.3,505.46,505.81,5004.0,501.5392,501.5392,500.7071,501.0538,5004.0
2023-10-24 11:30:00,505.81,506.09,505.29,505.58,10358.0,501.0538,501.3312,500.5387,500.826,10358.0
2023-10-24 11:35:00,505.58,505.58,504.95,505.1,3003.0,500.826,500.826,500.2019,500.3505,3003.0
2023-10-24 11:40:00,505.25,505.83,505.22,505.56,1100.0,500.4991,501.0736,500.4694,500.8062,1100.0
2023-10-24 11:45:00,505.54,506.22,505.54,506.01,4062.0,500.7864,501.46,500.7864,501.2519,4062.0
2023-10-24 11:50:00,506.02,506.94,505.53,505.79,17722.0,501.2618,502.1732,500.7764,501.034,17722.0
2023-10-24 11:55:00,505.91,506.71,505.73,506.64,1598.0,501.1529,501.9454,500.9746,501.876,1598.0
2023-10-24 12:00:00,506.84,507.27,505.86,506.19,3871.0,502.0741,502.5001,501.1033,501.4302,3871.0
2023-10-24 12:05:00,505.85,506.43,505.57,506.04,2150.0,501.0934,501.668,500.8161,501.2817,2150.0
2023-10-24 12:10:00,506.3,506.34,505.61,505.61,2855.0,501.5392,501.5788,500.8557,500.8557,2855.0
2023-10-24 12:15:00,505.84,505.84,504.69,504.7,3894.0,501.0835,501.0835,499.9443,499.9543,3894.0
2023-10-24 12:20:00,504.68,504.68,503.88,503.97,4948.0,499.9344,499.9344,499.142,499.2311,4948.0
2023-10-24 12:25:00,503.72,504.11,503.02,503.02,1900.0,498.9835,499.3698,498.29,498.29,1900.0
2023-10-24 12:30:00,503.04,503.26,502.23,502.67,4367.0,498.3099,498.5278,497.5075,497.9433,4367.0
2023-10-24 12:35:00,502.43,502.62,501.55,501.7,5220.0,497.7056,497.8938,496.8339,496.9825,5220.0
2023-10-24 12:40:00,501.66,501.67,500.61,500.61,2558.0,496.9428,496.9527,495.9027,495.9027,2558.0
2023-10-24 12:45:00,500.72,500.98,499.62,500.22,15102.0,496.0117,496.2692,494.922,495.5164,15102.0
2023-10-24 12:50:00,500.23,500.59,499.5,499.51,9041.0,495.5263,495.8829,494.8031,494.8131,9041.0
2023-10-24 12:55:00,499.72,500.7,499.45,500.7,6157.0,495.0211,495.9919,494.7536,495.9919,6157.0
2023-10-24 13:00:00,500.73,500.92,500.32,500.44,1901.0,496.0216,496.2098,495.6154,495.7343,1901.0
2023-10-24 13:05:00,500.46,501.15,500.45,501.07,1900.0,495.7541,496.4376,495.7442,496.3584,1900.0
2023-10-24 13:10:00,501.08,501.08,500.05,500.9,3300.0,496.3683,496.3683,495.348,496.19,3300.0
2023-10-24 13:15:00,500.56,500.94,500.43,500.81,14225.0,495.8532,496.2296,495.7244,496.1008,14225.0
2023-10-24 13:20:00,500.99,501.64,500.8,501.02,12330.0,496.2791,496.923,496.0909,496.3089,12330.0
2023-10-24 13:25:00,501.13,501.79,501.08,501.6,4995.0,496.4178,497.0716,496.3683,496.8834,4995.0
2023-10-24 13:30:00,501.79,502.34,501.54,501.71,4813.0,497.0716,497.6164,496.824,496.9924,4813.0
2023-10-24 13:35:00,501.76,502.86,501.69,502.86,2517.0,497.0419,498.1316,496.9726,498.1316,2517.0
2023-10-24 13:40:00,503.03,503.16,502.6,502.87,4198.0,498.3,498.4287,497.874,498.1415,4198.0
2023-10-24 13:45:00,502.87,503.55,502.48,503.51,2673.0,498.1415,498.8151,497.7551,498.7754,2673.0
2023-10-24 13:50:00,503.36,503.51,502.69,502.73,6525.0,498.6269,498.7754,497.9632,498.0028,6525.0
2023-10-24 13:55:00,502.91,502.91,502.06,502.91,4020.0,498.1811,498.1811,497.3391,498.1811,4020.0
2023-10-24 14:00:00,502.9,503.33,502.71,503.1,3893.0,498.1712,498.5971,497.983,498.3693,3893.0
2023-10-24 14:05:00,503.01,503.39,502.87,503.15,4250.0,498.2801,498.6566,498.1415,498.4188,4250.0
2023-10-24 14:10:00,503.15,503.52,502.76,503.52,6323.0,498.4188,498.7853,498.0325,498.7853,6323.0
2023-10-24 14:15:00,503.61,503.93,503.23,503.93,5070.0,498.8745,499.1915,498.4981,499.1915,5070.0
2023-10-24 14:20:00,504.0,504.17,503.7,504.16,2915.0,499.2608,499.4292,498.9637,499.4193,2915.0
2023-10-24 14:25:00,504.23,504.44,504.09,504.44,4833.0,499.4887,499.6967,499.35,499.6967,4833.0
2023-10-24 14:30:00,504.46,506.02,504.46,505.71,4442.0,499.7165,501.2618,499.7165,500.9548,4442.0
2023-10-24 14:35:00,505.79,506.38,505.58,506.36,4011.0,501.034,501.6185,500.826,501.5986,4011.0
2023-10-24 14:40:00,506.05,506.37,505.41,506.3,3432.0,501.2916,501.6085,500.6576,501.5392,3432.0
2023-10-24 14:45:00,506.49,506.49,506.21,506.44,4122.0,501.7274,501.7274,501.4501,501.6779,4122.0
2023-10-24 14:50:00,506.74,506.74,505.75,505.76,5168.0,501.9751,501.9751,500.9944,501.0043,5168.0
2023-10-24 14:55:00,505.77,506.05,505.56,506.05,4022.0,501.0142,501.2916,500.8062,501.2916,4022.0
2023-10-24 15:00:00,506.08,506.24,505.69,505.71,3005.0,501.3213,501.4798,500.9349,500.9548,3005.0
2023-10-24 15:05:00,505.69,505.76,505.27,505.3,3109.0,500.9349,501.0043,500.5189,500.5486,3109.0
2023-10-24 15:10:00,505.5,505.68,505.02,505.51,8334.0,500.7467,500.925,500.2712,500.7566,8334.0
2023-10-24 15:15:00,505.61,506.86,505.52,505.58,9142.0,500.8557,502.0939,500.7665,500.826,9142.0
2023-10-24 15:20:00,505.86,506.2,505.44,505.79,22099.0,501.1033,501.4401,500.6873,501.034,22099.0
2023-10-24 15:25:00,505.97,506.37,505.79,506.37,1300.0,501.2123,501.6085,501.034,501.6085,1300.0
2023-10-24 15:30:00,506.28,506.88,506.27,506.72,5318.0,501.5194,502.1138,501.5095,501.9553,5318.0
2023-10-24 15:35:00,506.59,506.82,506.38,506.71,3000.0,501.8265,502.0543,501.6185,501.9454,3000.0
2023-10-24 15:40:00,506.83,507.2,506.77,507.15,2903.0,502.0642,502.4307,502.0048,502.3812,2903.0
2023-10-24 15:45:00,507.23,507.42,506.74,506.74,7176.0,502.4605,502.6487,501.9751,501.9751,7176.0
2023-10-24 15:50:00,506.81,507.02,505.75,505.9,16550.0,502.0444,502.2524,500.9944,501.143,16550.0
2023-10-24 15:55:00,506.0,506.53,505.78,505.96,38991.0,501.242,501.767,501.0241,501.2024,38991.0
2023-10-25 09:30:00,500.4,500.6,499.22,499.58,8658.0,495.6947,495.8928,494.5258,494.8824,8658.0
2023-10-25 09:35:00,498.79,498.79,495.36,495.93,7489.0,494.0998,494.0998,490.7021,491.2667,7489.0
2023-10-25 09:40:00,495.94,496.39,494.65,496.06,8813.0,491.2766,491.7224,489.9988,491.3955,8813.0
2023-10-25 09:45:00,495.85,496.04,494.94,495.0,10847.0,491.1875,491.3757,490.286,490.3455,10847.0
2023-10-25 09:50:00,495.15,495.63,494.87,495.35,19184.0,490.4941,490.9695,490.2167,490.6922,19184.0
2023-10-25 09:55:00,495.45,497.14,495.41,497.14,9294.0,490.7912,492.4653,490.7516,492.4653,9294.0
2023-10-25 10:00:00,497.17,497.17,495.77,496.06,55171.0,492.4951,492.4951,491.1082,491.3955,55171.0
2023-10-25 10:05:00,495.83,496.23,494.98,495.25,47698.0,491.1677,491.5639,490.3256,490.5931,47698.0
2023-10-25 10:10:00,495.0,495.45,492.93,492.93,122992.0,490.3455,490.7912,488.2949,488.2949,122992.0
2023-10-25 10:15:00,493.04,493.97,493.04,493.66,6618.0,488.4039,489.3251,488.4039,489.0181,6618.0
2023-10-25 10:20:00,493.65,494.05,493.35,493.79,6012.0,489.0082,489.4044,488.711,489.1468,6012.0
2023-10-25 10:25:00,493.7,494.0,491.41,491.43,9759.0,489.0577,489.3549,486.7892,486.809,9759.0
2023-10-25 10:30:00,491.34,493.32,491.04,492.93,21117.0,486.7199,488.6813,486.4227,488.2949,21117.0
2023-10-25 10:35:00,493.03,493.3,492.49,493.2,10100.0,488.394,488.6614,487.8591,488.5624,10100.0
2023-10-25 10:40:00,493.11,493.62,492.1,492.2,20391.0,488.4732,488.9784,487.4727,487.5718,20391.0
2023-10-25 10:45:00,492.38,494.34,492.38,493.9,4300.0,487.7501,489.6917,487.7501,489.2558,4300.0
2023-10-25 10:50:00,493.86,493.86,491.75,491.99,32691.0,489.2162,489.2162,487.126,487.3638,32691.0
2023-10-25 10:55:00,491.96,493.13,491.83,492.8,25275.0,487.334,488.493,487.2053,488.1661,25275.0
2023-10-25 11:00:00,492.9,495.03,492.89,494.99,8281.0,488.2652,490.3752,488.2553,490.3356,8281.0
2023-10-25 11:05:00,494.81,495.36,494.38,494.38,6688.0,490.1572,490.7021,489.7313,489.7313,6688.0
2023-10-25 11:10:00,494.68,494.72,493.73,493.78,4492.0,490.0285,490.0681,489.0874,489.1369,4492.0
2023-10-25 11:15:00,493.86,494.72,493.46,494.18,10492.0,489.2162,490.0681,488.8199,489.5332,10492.0
2023-10-25 11:20:00,494.0,494.11,492.93,492.97,6579.0,489.3549,489.4638,488.2949,488.3345,6579.0
2023-10-25 11:25:00,492.92,494.43,492.41,494.09,95642.0,488.285,489.7808,487.7798,489.444,95642.0
2023-10-25 11:30:00,494.03,494.2,493.02,493.06,22735.0,489.3846,489.553,488.3841,488.4237,22735.0
2023-10-25 11:35:00,492.98,493.35,492.49,493.35,4078.0,488.3445,488.711,487.8591,488.711,4078.0
2023-10-25 11:40:00,493.06,493.51,492.61,493.31,8544.0,488.4237,488.8695,487.9779,488.6714,8544.0
2023-10-25 11:45:00,493.36,493.53,492.6,492.83,29827.0,488.7209,488.8893,487.968,488.1959,29827.0
2023-10-25 11:50:00,492.59,492.89,491.86,492.89,7439.0,487.9581,488.2553,487.235,488.2553,7439.0
2023-10-25 11:55:00,492.67,492.67,491.3,491.77,19621.0,488.0374,488.0374,486.6803,487.1458,19621.0
2023-10-25 12:00:00,491.59,491.59,490.78,491.38,1876.0,486.9675,486.9675,486.1651,486.7595,1876.0
2023-10-25 12:05:00,491.21,491.3,490.02,490.38,3096.0,486.5911,486.6803,485.4123,485.7689,3096.0
2023-10-25 12:10:00,490.46,490.55,489.47,489.91,5299.0,485.8482,485.9373,484.8675,485.3033,5299.0
2023-10-25 12:15:00,489.88,489.88,488.57,488.97,11695.0,485.2736,485.2736,483.9759,484.3722,11695.0
2023-10-25 12:20:00,489.13,489.44,488.51,489.16,19686.0,484.5307,484.8377,483.9165,484.5604,19686.0
2023-10-25 12:25:00,489.15,489.31,488.44,488.63,9491.0,484.5505,484.709,483.8471,484.0354,9491.0
2023-10-25 12:30:00,488.63,489.12,488.34,488.61,4242.0,484.0354,484.5208,483.7481,484.0155,4242.0
2023-10-25 12:35:00,488.55,488.55,487.16,487.16,6649.0,483.9561,483.9561,482.5792,482.5792,6649.0
2023-10-25 12:40:00,487.12,487.33,485.86,485.95,6274.0,482.5396,482.7476,481.2914,481.3806,6274.0
2023-10-25 12:45:00,486.03,486.24,485.36,485.84,7735.0,481.4598,481.6678,480.7961,481.2716,7735.0
2023-10-25 12:50:00,485.68,485.93,485.45,485.65,7304.0,481.1131,481.3607,480.8853,481.0834,7304.0
2023-10-25 12:55:00,485.79,486.96,485.39,486.65,36378.0,481.2221,482.3811,480.8258,482.074,36378.0
2023-10-25 13:00:00,486.49,486.87,485.4,485.4,4100.0,481.9155,482.2919,480.8357,480.8357,4100.0
2023-10-25 13:05:00,485.41,486.04,485.24,486.0,9031.0,480.8456,481.4697,480.6772,481.4301,9031.0
2023-10-25 13:10:00,485.93,486.13,485.7,485.81,2897.0,481.3607,481.5589,481.1329,481.2419,2897.0
2023-10-25 13:15:00,485.81,486.2,485.15,485.84,16596.0,481.2419,481.6282,480.5881,481.2716,16596.0
2023-10-25 13:20:00,485.77,485.83,485.11,485.23,4252.0,481.2023,481.2617,480.5485,480.6673,4252.0
2023-10-25 13:25:00,485.27,486.1,485.27,486.1,14621.0,480.707,481.5291,480.707,481.5291,14621.0
2023-10-25 13:30:00,485.86,486.01,485.04,485.53,37161.0,481.2914,481.44,480.4791,480.9645,37161.0
2023-10-25 13:35:00,485.5,485.76,484.06,484.06,10711.0,480.9348,481.1923,479.5083,479.5083,10711.0
2023-10-25 13:40:00,484.26,484.95,484.07,484.51,10743.0,479.7065,480.39,479.5182,479.9541,10743.0
2023-10-25 13:45:00,484.53,484.7,483.63,484.13,36527.0,479.9739,480.1423,479.0824,479.5777,36527.0
2023-10-25 13:50:00,484.13,484.75,483.87,483.87,5389.0,479.5777,480.1918,479.3201,479.3201,5389.0
2023-10-25 13:55:00,484.06,485.15,483.8,484.95,5138.0,479.5083,480.5881,479.2508,480.39,5138.0
2023-10-25 14:00:00,485.16,486.56,485.05,485.83,11645.0,480.598,481.9848,480.489,481.2617,11645.0
2023-10-25 14:05:00,485.97,485.97,485.23,485.53,3291.0,481.4004,481.4004,480.6673,480.9645,3291.0
2023-10-25 14:10:00,485.49,486.44,485.09,486.44,7846.0,480.9249,481.866,480.5286,481.866,7846.0
2023-10-25 14:15:00,486.48,486.53,486.0,486.05,4341.0,481.9056,481.9551,481.4301,481.4796,4341.0
2023-10-25 14:20:00,485.85,486.24,485.5,485.62,1859.0,481.2815,481.6678,480.9348,481.0537,1859.0
2023-10-25 14:25:00,485.81,485.97,484.56,484.69,4574.0,481.2419,481.4004,480.0036,480.1324,4574.0
2023-10-25 14:30:00,485.0,486.14,484.92,485.47,8937.0,480.4395,481.5688,480.3602,480.9051,8937.0
2023-10-25 14:35:00,485.5,485.76,484.38,484.55,15449.0,480.9348,481.1923,479.8253,479.9937,15449.0
2023-10-25 14:40:00,484.94,485.15,483.78,483.99,5819.0,480.3801,480.5881,479.231,479.439,5819.0
2023-10-25 14:45:00,483.72,484.31,483.45,483.45,4428.0,479.1715,479.756,478.9041,478.9041,4428.0
2023-10-25 14:50:00,483.45,484.13,483.25,483.82,11584.0,478.9041,479.5777,478.7059,479.2706,11584.0
2023-10-25 14:55:00,484.06,484.65,483.79,483.79,4011.0,479.5083,480.0928,479.2409,479.2409,4011.0
2023-10-25 15:00:00,483.99,484.31,483.66,483.75,5741.0,479.439,479.756,479.1121,479.2012,5741.0
2023-10-25 15:05:00,483.71,484.14,483.6,484.09,6296.0,479.1616,479.5876,479.0527,479.538,6296.0
2023-10-25 15:10:00,484.29,484.43,483.43,483.43,6301.0,479.7362,479.8749,478.8843,478.8843,6301.0
2023-10-25 15:15:00,483.49,484.14,483.42,483.77,8173.0,478.9437,479.5876,478.8743,479.2211,8173.0
2023-10-25 15:20:00,483.81,484.21,483.62,484.21,9292.0,479.2607,479.6569,479.0725,479.6569,9292.0
2023-10-25 15:25:00,484.29,484.39,483.75,484.1,11836.0,479.7362,479.8352,479.2012,479.548,11836.0
2023-10-25 15:30:00,484.31,484.85,484.22,484.44,12540.0,479.756,480.2909,479.6668,479.8848,12540.0
2023-10-25 15:35:00,484.4,484.52,484.06,484.33,12490.0,479.8451,479.964,479.5083,479.7758,12490.0
2023-10-25 15:40:00,484.25,484.31,483.31,483.6,22950.0,479.6965,479.756,478.7654,479.0527,22950.0
2023-10-25 15:45:00,483.49,483.74,482.79,483.1,35165.0,478.9437,479.1913,478.2503,478.5574,35165.0
2023-10-25 15:50:00,483.22,483.65,482.28,482.36,35043.0,478.6762,479.1022,477.7451,477.8243,35043.0
2023-10-25 15:55:00,482.45,483.17,482.31,483.0,131239.0,477.9135,478.6267,477.7748,478.4583,131239.0
2023-10-26 09:30:00,483.0,486.92,480.81,484.01,18154.0,478.4583,482.3414,476.2889,479.4588,18154.0
2023-10-26 09:35:00,483.65,484.53,480.77,481.51,13548.0,479.1022,479.9739,476.2493,476.9823,13548.0
2023-10-26 09:40:00,481.19,484.54,481.19,483.97,5700.0,476.6653,479.9838,476.6653,479.4192,5700.0
2023-10-26 09:45:00,484.1,484.83,482.15,482.15,11574.0,479.548,480.2711,477.6163,477.6163,11574.0
2023-10-26 09:50:00,482.44,483.85,482.2,482.75,6724.0,477.9036,479.3003,477.6658,478.2106,6724.0
2023-10-26 09:55:00,482.74,482.79,479.17,479.92,29110.0,478.2007,478.2503,474.6643,475.4073,29110.0
2023-10-26 10:00:00,479.81,480.39,478.57,479.24,20071.0,475.2983,475.8728,474.07,474.7337,20071.0
2023-10-26 10:05:00,479.17,480.26,479.0,479.0,5961.0,474.6643,475.7441,474.4959,474.4959,5961.0
2023-10-26 10:10:00,479.26,480.48,478.9,480.48,4223.0,474.7535,475.962,474.3969,475.962,4223.0
2023-10-26 10:15:00,480.32,480.84,479.77,479.78,10069.0,475.8035,476.3186,475.2587,475.2686,10069.0
2023-10-26 10:20:00,479.78,480.52,478.6,479.0,11666.0,475.2686,476.0016,474.0997,474.4959,11666.0
2023-10-26 10:25:00,479.05,483.01,479.04,481.74,24358.0,474.5454,478.4682,474.5355,477.2101,24358.0
2023-10-26 10:30:00,481.74,481.86,480.08,480.08,11725.0,477.2101,477.329,475.5658,475.5658,11725.0
2023-10-26 10:35:00,480.09,480.18,479.08,479.43,9930.0,475.5757,475.6648,474.5752,474.9219,9930.0
2023-10-26 10:40:00,479.5,480.0,478.9,479.94,4514.0,474.9912,475.4865,474.3969,475.4271,4514.0
2023-10-26 10:45:00,480.05,482.43,480.05,482.31,3638.0,475.536,477.8937,475.536,477.7748,3638.0
2023-10-26 10:50:00,482.31,483.89,482.31,483.72,8764.0,477.7748,479.3399,477.7748,479.1715,8764.0
2023-10-26 10:55:00,483.96,484.45,483.24,483.6,8202.0,479.4093,479.8947,478.696,479.0527,8202.0
2023-10-26 11:00:00,483.53,483.78,482.25,482.25,5466.0,478.9833,479.231,477.7154,477.7154,5466.0
2023-10-26 11:05:00,481.95,482.15,480.78,481.28,4222.0,477.4182,477.6163,476.2592,476.7545,4222.0
2023-10-26 11:10:00,481.13,481.63,479.46,479.86,5077.0,476.6059,477.1012,474.9516,475.3478,5077.0
2023-10-26 11:15:00,479.58,479.58,478.74,479.3,3846.0,475.0705,475.0705,474.2384,474.7931,3846.0
2023-10-26 11:20:00,478.96,479.1,478.07,478.07,3297.0,474.4563,474.595,473.5747,473.5747,3297.0
2023-10-26 11:25:00,478.37,479.38,478.13,479.24,12660.0,473.8718,474.8723,473.6341,474.7337,12660.0
2023-10-26 11:30:00,479.17,480.08,479.17,479.36,3258.0,474.6643,475.5658,474.6643,474.8525,3258.0
2023-10-26 11:35:00,479.43,479.43,478.42,478.86,13298.0,474.9219,474.9219,473.9214,474.3572,13298.0
2023-10-26 11:40:00,478.74,478.74,476.26,477.03,11390.0,474.2384,474.2384,471.7817,472.5444,11390.0
2023-10-26 11:45:00,477.29,479.22,477.24,478.63,3683.0,472.802,474.7138,472.7525,474.1294,3683.0
2023-10-26 11:50:00,478.44,478.94,478.44,478.72,1237.0,473.9412,474.4365,473.9412,474.2185,1237.0
2023-10-26 11:55:00,479.21,479.96,479.1,479.3,5086.0,474.7039,475.4469,474.595,474.7931,5086.0
2023-10-26 12:00:00,479.08,480.01,478.61,479.09,3480.0,474.5752,475.4964,474.1096,474.5851,3480.0
2023-10-26 12:05:00,478.85,478.85,477.67,477.69,4522.0,474.3473,474.3473,473.1784,473.1982,4522.0
2023-10-26 12:10:00,477.65,477.69,476.69,476.69,6261.0,473.1586,473.1982,472.2076,472.2076,6261.0
2023-10-26 12:15:00,476.88,477.06,475.13,475.27,21744.0,472.3958,472.5742,470.6623,470.801,21744.0
2023-10-26 12:20:00,475.4,476.39,475.29,475.57,8480.0,470.9298,471.9105,470.8208,471.0982,8480.0
2023-10-26 12:25:00,475.73,476.29,475.32,475.86,6126.0,471.2567,471.8114,470.8505,471.3854,6126.0
2023-10-26 12:30:00,476.0,476.22,475.6,475.79,5300.0,471.5241,471.7421,471.1279,471.3161,5300.0
2023-10-26 12:35:00,475.6,475.84,474.6,474.6,6267.0,471.1279,471.3656,470.1373,470.1373,6267.0
2023-10-26 12:40:00,474.69,475.41,474.57,474.98,6452.0,470.2264,470.9397,470.1076,470.5137,6452.0
2023-10-26 12:45:00,474.69,474.69,473.59,473.77,4738.0,470.2264,470.2264,469.1368,469.3151,4738.0
2023-10-26 12:50:00,473.79,474.31,473.56,474.28,8620.0,469.3349,469.85,469.1071,469.8203,8620.0
2023-10-26 12:55:00,474.48,475.0,474.48,474.71,5433.0,470.0184,470.5335,470.0184,470.2462,5433.0
2023-10-26 13:00:00,474.52,476.7,474.52,476.17,4676.0,470.058,472.2175,470.058,471.6925,4676.0
2023-10-26 13:05:00,476.17,477.15,476.16,476.62,5600.0,471.6925,472.6633,471.6826,472.1383,5600.0
2023-10-26 13:10:00,476.44,477.05,476.41,476.98,7962.0,471.96,472.5642,471.9303,472.4949,7962.0
2023-10-26 13:15:00,477.0,477.15,476.68,477.07,11635.0,472.5147,472.6633,472.1977,472.5841,11635.0
2023-10-26 13:20:00,477.0,477.01,475.43,475.66,3245.0,472.5147,472.5246,470.9595,471.1873,3245.0
2023-10-26 13:25:00,475.6,477.15,475.59,476.47,42783.0,471.1279,472.6633,471.118,471.9897,42783.0
2023-10-26 13:30:00,476.12,477.44,476.03,477.44,5727.0,471.643,472.9506,471.5538,472.9506,5727.0
2023-10-26 13:35:00,477.64,478.27,477.46,477.53,8613.0,473.1487,473.7728,472.9704,473.0397,8613.0
2023-10-26 13:40:00,477.67,479.34,477.54,479.21,2800.0,473.1784,474.8327,473.0496,474.7039,2800.0
2023-10-26 13:45:00,479.35,480.07,478.82,479.65,7334.0,474.8426,475.5558,474.3176,475.1398,7334.0
2023-10-26 13:50:00,479.49,480.19,479.12,480.19,3533.0,474.9813,475.6747,474.6148,475.6747,3533.0
2023-10-26 13:55:00,479.79,479.95,479.26,479.76,1640.0,475.2785,475.437,474.7535,475.2488,1640.0
2023-10-26 14:00:00,479.99,480.05,478.63,478.82,3019.0,475.4766,475.536,474.1294,474.3176,3019.0
2023-10-26 14:05:00,478.9,479.55,478.85,479.13,3571.0,474.3969,475.0407,474.3473,474.6247,3571.0
2023-10-26 14:10:00,479.5,480.15,479.34,479.95,2560.0,474.9912,475.6351,474.8327,475.437,2560.0
2023-10-26 14:15:00,480.12,480.12,478.96,479.54,4006.0,475.6054,475.6054,474.4563,475.0308,4006.0
2023-10-26 14:20:00,479.46,479.64,479.04,479.04,1800.0,474.9516,475.1299,474.5355,474.5355,1800.0
2023-10-26 14:25:00,478.76,479.38,478.58,479.38,23235.0,474.2582,474.8723,474.0799,474.8723,23235.0
2023-10-26 14:30:00,479.32,480.8,479.1,480.58,4518.0,474.8129,476.279,474.595,476.0611,4518.0
2023-10-26 14:35:00,480.19,480.19,479.35,479.35,3617.0,475.6747,475.6747,474.8426,474.8426,3617.0
2023-10-26 14:40:00,479.35,480.51,479.27,479.51,3788.0,474.8426,475.9917,474.7634,475.0011,3788.0
2023-10-26 14:45:00,479.68,480.58,479.68,480.0,4200.0,475.1695,476.0611,475.1695,475.4865,4200.0
2023-10-26 14:50:00,480.13,480.42,479.84,480.2,11533.0,475.6153,475.9026,475.328,475.6846,11533.0
2023-10-26 14:55:00,480.19,480.62,480.04,480.62,9681.0,475.6747,476.1007,475.5261,476.1007,9681.0
2023-10-26 15:00:00,480.85,481.77,480.65,481.76,5437.0,476.3285,477.2399,476.1304,477.23,5437.0
2023-10-26 15:05:00,481.88,481.88,480.98,481.52,4383.0,477.3488,477.3488,476.4573,476.9922,4383.0
2023-10-26 15:10:00,481.52,481.67,480.1,480.47,6607.0,476.9922,477.1408,475.5856,475.9521,6607.0
2023-10-26 15:15:00,480.33,480.66,480.06,480.11,8251.0,475.8134,476.1403,475.5459,475.5955,8251.0
2023-10-26 15:20:00,480.11,480.34,479.72,480.02,6127.0,475.5955,475.8233,475.2091,475.5063,6127.0
2023-10-26 15:25:00,479.76,480.22,479.66,479.78,6896.0,475.2488,475.7044,475.1497,475.2686,6896.0
2023-10-26 15:30:00,479.6,480.11,479.02,479.02,6804.0,475.0903,475.5955,474.5157,474.5157,6804.0
2023-10-26 15:35:00,479.02,479.02,477.87,478.34,6509.0,474.5157,474.5157,473.3765,473.8421,6509.0
2023-10-26 15:40:00,478.25,478.25,477.57,477.57,8758.0,473.753,473.753,473.0794,473.0794,8758.0
2023-10-26 15:45:00,477.85,478.28,477.52,477.94,33115.0,473.3567,473.7827,473.0298,473.4459,33115.0
2023-10-26 15:50:00,478.26,479.53,478.26,479.05,14812.0,473.7629,475.0209,473.7629,474.5454,14812.0
2023-10-26 15:55:00,478.86,480.3,478.59,479.45,104932.0,474.3572,475.7837,474.0898,474.9417,104932.0
2023-10-27 09:30:00,479.98,481.46,477.95,477.95,94531.0,475.4667,476.9328,473.4558,473.4558,94531.0
2023-10-27 09:35:00,477.91,478.37,476.24,476.24,21166.0,473.4162,473.8718,471.7619,471.7619,21166.0
2023-10-27 09:40:00,476.33,476.8,474.72,476.42,7390.0,471.851,472.3166,470.2562,471.9402,7390.0
2023-10-27 09:45:00,476.76,477.82,473.89,474.99,14628.0,472.277,473.327,469.434,470.5236,14628.0
2023-10-27 09:50:00,474.44,478.67,474.03,478.64,36180.0,469.9788,474.169,469.5726,474.1393,36180.0
2023-10-27 09:55:00,478.05,479.69,477.44,479.69,7667.0,473.5548,475.1794,472.9506,475.1794,7667.0
2023-10-27 10:00:00,479.54,480.74,478.38,480.36,14274.0,475.0308,476.2195,473.8817,475.8431,14274.0
2023-10-27 10:05:00,480.38,480.65,477.48,477.98,6379.0,475.8629,476.1304,472.9902,473.4855,6379.0
2023-10-27 10:10:00,478.46,480.1,478.24,479.04,3045.0,473.961,475.5856,473.7431,474.5355,3045.0
2023-10-27 10:15:00,478.72,478.72,476.99,477.39,13834.0,474.2185,474.2185,472.5048,472.901,13834.0
2023-10-27 10:20:00,477.45,478.59,477.05,477.16,7121.0,472.9605,474.0898,472.5642,472.6732,7121.0
2023-10-27 10:25:00,477.45,478.58,477.45,478.42,2597.0,472.9605,474.0799,472.9605,473.9214,2597.0
2023-10-27 10:30:00,477.95,479.32,477.94,478.68,15426.0,473.4558,474.8129,473.4459,474.1789,15426.0
2023-10-27 10:35:00,479.27,480.19,477.53,477.53,8030.0,474.7634,475.6747,473.0397,473.0397,8030.0
2023-10-27 10:40:00,477.08,477.86,476.96,476.96,2284.0,472.594,473.3666,472.4751,472.4751,2284.0
2023-10-27 10:45:00,477.07,478.3,477.07,478.3,3788.0,472.5841,473.8025,472.5841,473.8025,3788.0
2023-10-27 10:50:00,478.44,479.09,478.18,478.92,2121.0,473.9412,474.5851,473.6836,474.4167,2121.0
2023-10-27 10:55:00,478.89,479.94,478.83,479.91,11446.0,474.3869,475.4271,474.3275,475.3974,11446.0
2023-10-27 11:00:00,480.41,480.8,480.26,480.42,600.0,475.8927,476.279,475.7441,475.9026,600.0
2023-10-27 11:05:00,480.87,481.24,480.24,480.33,2400.0,476.3483,476.7148,475.7243,475.8134,2400.0
2023-10-27 11:10:00,480.27,481.34,480.27,480.39,6293.0,475.754,476.8139,475.754,475.8728,6293.0
2023-10-27 11:15:00,480.89,481.94,480.74,481.46,4431.0,476.3681,477.4083,476.2195,476.9328,4431.0
2023-10-27 11:20:00,481.17,482.11,481.13,481.86,4939.0,476.6455,477.5767,476.6059,477.329,4939.0
2023-10-27 11:25:00,482.05,482.15,481.17,481.17,4522.0,477.5172,477.6163,476.6455,476.6455,4522.0
2023-10-27 11:30:00,481.18,481.59,480.28,480.43,3559.0,476.6554,477.0616,475.7639,475.9125,3559.0
2023-10-27 11:35:00,480.56,481.22,480.15,480.64,3881.0,476.0412,476.695,475.6351,476.1205,3881.0
2023-10-27 11:40:00,480.9,481.17,480.46,480.46,3038.0,476.378,476.6455,475.9422,475.9422,3038.0
2023-10-27 11:45:00,480.19,480.19,479.37,479.9,5961.0,475.6747,475.6747,474.8624,475.3874,5961.0
2023-10-27 11:50:00,480.1,481.17,479.95,480.91,6414.0,475.5856,476.6455,475.437,476.388,6414.0
2023-10-27 11:55:00,480.97,482.37,480.96,481.59,17167.0,476.4474,477.8342,476.4375,477.0616,17167.0
2023-10-27 12:00:00,481.56,482.1,481.08,481.62,6594.0,477.0318,477.5668,476.5564,477.0913,6594.0
2023-10-27 12:05:00,481.52,482.51,481.47,481.88,11544.0,476.9922,477.9729,476.9427,477.3488,11544.0
2023-10-27 12:10:00,481.96,482.07,481.2,481.21,7443.0,477.4281,477.537,476.6752,476.6851,7443.0
2023-10-27 12:15:00,481.21,482.08,481.2,481.94,3081.0,476.6851,477.5469,476.6752,477.4083,3081.0
2023-10-27 12:20:00,481.93,481.93,480.45,480.75,4600.0,477.3984,477.3984,475.9323,476.2295,4600.0
2023-10-27 12:25:00,480.88,481.08,479.43,480.61,4774.0,476.3582,476.5564,474.9219,476.0908,4774.0
2023-10-27 12:30:00,480.61,480.62,480.13,480.32,1515.0,476.0908,476.1007,475.6153,475.8035,1515.0
2023-10-27 12:35:00,480.47,481.25,480.47,480.89,2713.0,475.9521,476.7248,475.9521,476.3681,2713.0
2023-10-27 12:40:00,480.87,480.87,479.9,479.9,1521.0,476.3483,476.3483,475.3874,475.3874,1521.0
2023-10-27 12:45:00,479.9,480.88,479.68,479.72,16319.0,475.3874,476.3582,475.1695,475.2091,16319.0
2023-10-27 12:50:00,479.7,480.12,479.0,479.79,5100.0,475.1893,475.6054,474.4959,475.2785,5100.0
2023-10-27 12:55:00,479.68,480.1,479.35,480.1,1400.0,475.1695,475.5856,474.8426,475.5856,1400.0
2023-10-27 13:00:00,479.62,480.01,479.5,479.6,5175.0,475.1101,475.4964,474.9912,475.0903,5175.0
2023-10-27 13:05:00,479.44,479.44,478.79,479.22,12313.0,474.9318,474.9318,474.2879,474.7138,12313.0
2023-10-27 13:10:00,479.29,479.79,479.0,479.0,14850.0,474.7832,475.2785,474.4959,474.4959,14850.0
2023-10-27 13:15:00,479.18,479.59,478.72,479.2,17903.0,474.6742,475.0804,474.2185,474.694,17903.0
2023-10-27 13:20:00,479.23,479.74,478.88,479.74,6544.0,474.7237,475.229,474.377,475.229,6544.0
2023-10-27 13:25:00,479.77,480.42,479.76,479.88,11155.0,475.2587,475.9026,475.2488,475.3676,11155.0
2023-10-27 13:30:00,479.86,479.88,479.12,479.7,5688.0,475.3478,475.3676,474.6148,475.1893,5688.0
2023-10-27 13:35:00,480.09,480.42,479.86,479.91,5400.0,475.5757,475.9026,475.3478,475.3974,5400.0
2023-10-27 13:40:00,479.96,480.89,479.54,480.56,5100.0,475.4469,476.3681,475.0308,476.0412,5100.0
2023-10-27 13:45:00,479.91,479.91,479.22,479.23,2231.0,475.3974,475.3974,474.7138,474.7237,2231.0
2023-10-27 13:50:00,479.54,480.1,478.48,478.86,2000.0,475.0308,475.5856,473.9808,474.3572,2000.0
2023-10-27 13:55:00,478.72,479.16,478.31,478.7,2445.0,474.2185,474.6544,473.8124,474.1987,2445.0
2023-10-27 14:00:00,478.72,478.91,478.0,478.08,2385.0,474.2185,474.4068,473.5053,473.5846,2385.0
2023-10-27 14:05:00,478.29,478.75,477.88,478.2,6697.0,473.7926,474.2483,473.3864,473.7034,6697.0
2023-10-27 14:10:00,478.04,478.58,478.01,478.53,3598.0,473.5449,474.0799,473.5152,474.0303,3598.0
2023-10-27 14:15:00,478.52,479.42,478.52,478.89,11298.0,474.0204,474.912,474.0204,474.3869,11298.0
2023-10-27 14:20:00,478.65,478.75,478.04,478.48,2235.0,474.1492,474.2483,473.5449,473.9808,2235.0
2023-10-27 14:25:00,478.48,478.85,478.22,478.75,8466.0,473.9808,474.3473,473.7232,474.2483,8466.0
2023-10-27 14:30:00,479.14,480.58,478.72,479.45,6004.0,474.6346,476.0611,474.2185,474.9417,6004.0
2023-10-27 14:35:00,479.75,480.44,479.74,480.03,3281.0,475.2389,475.9224,475.229,475.5162,3281.0
2023-10-27 14:40:00,480.25,480.84,480.16,480.49,11825.0,475.7342,476.3186,475.645,475.9719,11825.0
2023-10-27 14:45:00,480.75,481.25,479.77,479.77,7414.0,476.2295,476.7248,475.2587,475.2587,7414.0
2023-10-27 14:50:00,479.77,480.1,479.02,480.03,4769.0,475.2587,475.5856,474.5157,475.5162,4769.0
2023-10-27 14:55:00,479.48,479.48,478.34,478.86,3318.0,474.9714,474.9714,473.8421,474.3572,3318.0
2023-10-27 15:00:00,478.9,479.21,478.63,478.64,3763.0,474.3969,474.7039,474.1294,474.1393,3763.0
2023-10-27 15:05:00,478.94,479.5,478.94,479.15,6121.0,474.4365,474.9912,474.4365,474.6445,6121.0
2023-10-27 15:10:00,478.95,479.72,478.91,479.09,7476.0,474.4464,475.2091,474.4068,474.5851,7476.0
2023-10-27 15:15:00,478.92,479.64,478.86,479.64,4784.0,474.4167,475.1299,474.3572,475.1299,4784.0
2023-10-27 15:20:00,479.65,479.89,479.22,479.52,10107.0,475.1398,475.3775,474.7138,475.011,10107.0
2023-10-27 15:25:00,479.56,479.92,479.37,479.57,6216.0,475.0506,475.4073,474.8624,475.0606,6216.0
2023-10-27 15:30:00,479.45,479.59,478.98,479.44,10802.0,474.9417,475.0804,474.4761,474.9318,10802.0
2023-10-27 15:35:00,479.43,479.46,478.66,478.66,20708.0,474.9219,474.9516,474.1591,474.1591,20708.0
2023-10-27 15:40:00,478.68,479.11,478.39,478.74,56538.0,474.1789,474.6049,473.8916,474.2384,56538.0
2023-10-27 15:45:00,478.68,478.86,478.36,478.86,40969.0,474.1789,474.3572,473.8619,474.3572,40969.0
2023-10-27 15:50:00,478.73,479.62,478.36,479.44,26986.0,474.2284,475.1101,473.8619,474.9318,26986.0
2023-10-27 15:55:00,479.28,479.86,478.76,479.66,53812.0,474.7733,475.3478,474.2582,475.1497,53812.0
2023-10-30 09:30:00,483.73,484.9,483.52,483.61,17501.0,479.1814,480.3404,478.9734,479.0626,17501.0
2023-10-30 09:35:00,483.06,483.06,481.79,482.02,3500.0,478.5177,478.5177,477.2597,477.4875,3500.0
2023-10-30 09:40:00,482.12,483.38,481.98,482.98,14940.0,477.5866,478.8347,477.4479,478.4385,14940.0
2023-10-30 09:45:00,484.18,485.75,484.17,485.47,8678.0,479.6272,481.1824,479.6173,480.9051,8678.0
2023-10-30 09:50:00,485.47,486.33,485.02,485.3,16190.0,480.9051,481.757,480.4593,480.7367,16190.0
2023-10-30 09:55:00,485.29,486.4,484.95,485.76,11189.0,480.7268,481.8263,480.39,481.1923,11189.0
2023-10-30 10:00:00,486.04,486.45,484.0,484.73,21525.0,481.4697,481.8759,479.4489,480.172,21525.0
2023-10-30 10:05:00,484.82,487.17,484.81,487.17,6871.0,480.2612,482.5891,480.2513,482.5891,6871.0
2023-10-30 10:10:00,487.48,487.79,486.85,486.85,17546.0,482.8962,483.2033,482.2721,482.2721,17546.0
2023-10-30 10:15:00,487.11,487.2,484.11,484.8,17020.0,482.5297,482.6188,479.5579,480.2414,17020.0
2023-10-30 10:20:00,484.58,484.58,482.72,484.09,10925.0,480.0234,480.0234,478.1809,479.538,10925.0
2023-10-30 10:25:00,483.79,484.25,483.55,484.17,4722.0,479.2409,479.6965,479.0031,479.6173,4722.0
2023-10-30 10:30:00,484.5,485.29,484.43,485.2,8415.0,479.9442,480.7268,479.8749,480.6376,8415.0
2023-10-30 10:35:00,484.99,485.61,484.73,484.74,7173.0,480.4296,481.0438,480.172,480.1819,7173.0
2023-10-30 10:40:00,484.74,485.23,484.32,484.46,16870.0,480.1819,480.6673,479.7659,479.9046,16870.0
2023-10-30 10:45:00,484.7,485.61,484.53,485.59,7822.0,480.1423,481.0438,479.9739,481.0239,7822.0
2023-10-30 10:50:00,485.44,486.51,485.1,486.2,5950.0,480.8754,481.9353,480.5386,481.6282,5950.0
2023-10-30 10:55:00,486.19,486.19,485.14,486.14,17265.0,481.6183,481.6183,480.5782,481.5688,17265.0
2023-10-30 11:00:00,486.41,488.0,486.41,487.43,2442.0,481.8362,483.4113,481.8362,482.8466,2442.0
2023-10-30 11:05:00,487.95,489.2,487.94,489.2,3879.0,483.3618,484.6,483.3518,484.6,3879.0
2023-10-30 11:10:00,489.27,489.69,487.87,487.97,7331.0,484.6693,485.0854,483.2825,483.3816,7331.0
2023-10-30 11:15:00,487.88,488.09,487.23,487.62,2100.0,483.2924,483.5004,482.6485,483.0349,2100.0
2023-10-30 11:20:00,487.72,488.08,486.61,487.31,7870.0,483.1339,483.4905,482.0344,482.7278,7870.0
2023-10-30 11:25:00,486.99,487.74,486.71,487.54,1992.0,482.4108,483.1537,482.1334,482.9556,1992.0
2023-10-30 11:30:00,487.75,488.6,487.33,488.6,5900.0,483.1636,484.0056,482.7476,484.0056,5900.0
2023-10-30 11:35:00,488.62,489.3,487.2,487.23,5469.0,484.0255,484.6991,482.6188,482.6485,5469.0
2023-10-30 11:40:00,487.23,487.74,486.75,487.74,3789.0,482.6485,483.1537,482.173,483.1537,3789.0
2023-10-30 11:45:00,487.89,488.3,487.57,488.3,2159.0,483.3023,483.7085,482.9853,483.7085,2159.0
2023-10-30 11:50:00,488.32,489.4,488.32,489.08,2295.0,483.7283,484.7981,483.7283,484.4811,2295.0
2023-10-30 11:55:00,489.13,489.33,488.64,489.33,1830.0,484.5307,484.7288,484.0453,484.7288,1830.0
2023-10-30 12:00:00,489.2,489.2,488.56,488.56,2912.0,484.6,484.6,483.966,483.966,2912.0
2023-10-30 12:05:00,488.68,488.97,487.27,487.27,16112.0,484.0849,484.3722,482.6881,482.6881,16112.0
2023-10-30 12:10:00,486.82,487.63,486.79,487.01,10076.0,482.2424,483.0448,482.2127,482.4306,10076.0
2023-10-30 12:15:00,487.27,487.76,486.11,486.12,5222.0,482.6881,483.1735,481.5391,481.549,5222.0
2023-10-30 12:20:00,486.12,486.25,485.5,485.61,18103.0,481.549,481.6777,480.9348,481.0438,18103.0
2023-10-30 12:25:00,485.88,486.19,485.34,485.43,15777.0,481.3112,481.6183,480.7763,480.8654,15777.0
2023-10-30 12:30:00,485.55,485.6,484.23,484.23,6105.0,480.9843,481.0338,479.6767,479.6767,6105.0
2023-10-30 12:35:00,484.29,485.05,483.87,484.04,3210.0,479.7362,480.489,479.3201,479.4885,3210.0
2023-10-30 12:40:00,483.64,483.85,482.29,482.75,14046.0,479.0923,479.3003,477.755,478.2106,14046.0
2023-10-30 12:45:00,483.12,483.88,482.55,483.87,6564.0,478.5772,479.33,478.0125,479.3201,6564.0
2023-10-30 12:50:00,484.21,484.21,483.61,483.79,4688.0,479.6569,479.6569,479.0626,479.2409,4688.0
2023-10-30 12:55:00,483.8,483.88,483.01,483.88,2472.0,479.2508,479.33,478.4682,479.33,2472.0
2023-10-30 13:00:00,483.99,484.7,483.91,484.42,3465.0,479.439,480.1423,479.3597,479.8649,3465.0
2023-10-30 13:05:00,484.34,484.34,483.26,483.67,3527.0,479.7857,479.7857,478.7159,479.122,3527.0
2023-10-30 13:10:00,483.86,484.02,483.4,484.02,4329.0,479.3102,479.4687,478.8545,479.4687,4329.0
2023-10-30 13:15:00,483.82,484.33,483.73,483.9,5748.0,479.2706,479.7758,479.1814,479.3498,5748.0
2023-10-30 13:20:00,483.78,485.04,483.74,485.04,8237.0,479.231,480.4791,479.1913,480.4791,8237.0
2023-10-30 13:25:00,485.19,485.19,484.51,485.18,8472.0,480.6277,480.6277,479.9541,480.6178,8472.0
2023-10-30 13:30:00,485.21,485.59,484.2,484.55,9022.0,480.6475,481.0239,479.647,479.9937,9022.0
2023-10-30 13:35:00,484.62,485.27,483.88,484.44,4219.0,480.0631,480.707,479.33,479.8848,4219.0
2023-10-30 13:40:00,484.54,485.1,484.54,485.02,2481.0,479.9838,480.5386,479.9838,480.4593,2481.0
2023-10-30 13:45:00,484.79,485.15,484.71,484.72,2600.0,480.2315,480.5881,480.1522,480.1621,2600.0
2023-10-30 13:50:00,485.13,485.28,484.83,485.07,6182.0,480.5683,480.7169,480.2711,480.5088,6182.0
2023-10-30 13:55:00,485.2,485.2,484.7,485.14,1334.0,480.6376,480.6376,480.1423,480.5782,1334.0
2023-10-30 14:00:00,485.29,485.82,485.06,485.82,10709.0,480.7268,481.2518,480.4989,481.2518,10709.0
2023-10-30 14:05:00,485.67,485.8,484.94,485.08,4623.0,481.1032,481.232,480.3801,480.5187,4623.0
2023-10-30 14:10:00,485.03,485.36,484.82,484.82,3992.0,480.4692,480.7961,480.2612,480.2612,3992.0
2023-10-30 14:15:00,484.77,484.86,484.48,484.8,3748.0,480.2117,480.3008,479.9244,480.2414,3748.0
2023-10-30 14:20:00,484.64,485.36,484.63,485.08,2812.0,480.0829,480.7961,480.073,480.5187,2812.0
2023-10-30 14:25:00,484.92,485.25,484.92,485.09,1434.0,480.3602,480.6871,480.3602,480.5286,1434.0
2023-10-30 14:30:00,485.18,485.69,485.08,485.68,6312.0,480.6178,481.123,480.5187,481.1131,6312.0
2023-10-30 14:35:00,485.7,486.5,485.63,485.91,3713.0,481.1329,481.9254,481.0636,481.3409,3713.0
2023-10-30 14:40:00,486.14,486.25,485.58,486.18,2455.0,481.5688,481.6777,481.014,481.6084,2455.0
2023-10-30 14:45:00,486.15,486.79,486.14,486.67,6218.0,481.5787,482.2127,481.5688,482.0938,6218.0
2023-10-30 14:50:00,486.8,487.02,486.16,486.22,3740.0,482.2226,482.4405,481.5886,481.648,3740.0
2023-10-30 14:55:00,486.05,487.09,485.9,486.64,2430.0,481.4796,482.5098,481.331,482.0641,2430.0
2023-10-30 15:00:00,486.88,488.05,486.88,487.46,9330.0,482.3018,483.4608,482.3018,482.8764,9330.0
2023-10-30 15:05:00,487.6,488.27,487.6,487.73,4498.0,483.015,483.6787,483.015,483.1438,4498.0
2023-10-30 15:10:00,487.71,487.9,487.32,487.89,3117.0,483.124,483.3122,482.7377,483.3023,3117.0
2023-10-30 15:15:00,487.86,488.5,487.83,488.29,4874.0,483.2726,483.9066,483.2429,483.6986,4874.0
2023-10-30 15:20:00,488.37,489.2,488.18,489.2,3553.0,483.7778,484.6,483.5896,484.6,3553.0
2023-10-30 15:25:00,489.21,489.34,488.24,488.24,8833.0,484.6099,484.7387,483.649,483.649,8833.0
2023-10-30 15:30:00,488.21,488.41,487.74,487.8,10182.0,483.6193,483.8174,483.1537,483.2132,10182.0
2023-10-30 15:35:00,487.72,488.23,487.58,487.95,9814.0,483.1339,483.6391,482.9952,483.3618,9814.0
2023-10-30 15:40:00,488.07,488.25,487.29,488.23,14087.0,483.4806,483.6589,482.708,483.6391,14087.0
2023-10-30 15:45:00,488.01,488.17,487.51,487.52,17261.0,483.4212,483.5797,482.9259,482.9358,17261.0
2023-10-30 15:50:00,487.67,488.23,487.46,487.68,33943.0,483.0844,483.6391,482.8764,483.0943,33943.0
2023-10-30 15:55:00,487.6,488.13,487.26,487.52,69589.0,483.015,483.5401,482.6782,482.9358,69589.0
2023-10-31 09:30:00,489.02,490.74,487.56,490.39,9443.0,484.4217,486.1255,482.9754,485.7788,9443.0
2023-10-31 09:35:00,490.03,490.38,487.72,487.87,4823.0,485.4222,485.7689,483.1339,483.2825,4823.0
2023-10-31 09:40:00,488.17,488.5,487.01,487.52,35290.0,483.5797,483.9066,482.4306,482.9358,35290.0
2023-10-31 09:45:00,487.9,488.02,487.28,487.72,3433.0,483.3122,483.4311,482.6981,483.1339,3433.0
2023-10-31 09:50:00,487.27,487.27,485.57,486.66,1305.0,482.6881,482.6881,481.0041,482.0839,1305.0
2023-10-31 09:55:00,486.17,486.66,485.62,486.26,1515.0,481.5985,482.0839,481.0537,481.6876,1515.0
2023-10-31 10:00:00,486.21,486.51,485.65,485.76,3095.0,481.6381,481.9353,481.0834,481.1923,3095.0
2023-10-31 10:05:00,485.91,487.5,485.44,487.5,4891.0,481.3409,482.916,480.8754,482.916,4891.0
2023-10-31 10:10:00,488.23,489.06,487.6,488.25,6585.0,483.6391,484.4613,483.015,483.6589,6585.0
2023-10-31 10:15:00,489.04,489.87,489.04,489.61,4098.0,484.4415,485.2637,484.4415,485.0061,4098.0
2023-10-31 10:20:00,489.4,490.75,489.4,490.49,5388.0,484.7981,486.1354,484.7981,485.8779,5388.0
2023-10-31 10:25:00,490.53,491.56,490.3,491.56,3403.0,485.9175,486.9378,485.6897,486.9378,3403.0
2023-10-31 10:30:00,491.76,491.98,491.24,491.24,3077.0,487.1359,487.3539,486.6208,486.6208,3077.0
2023-10-31 10:35:00,491.08,491.52,490.28,490.6,3746.0,486.4623,486.8982,485.6698,485.9868,3746.0
2023-10-31 10:40:00,490.1,491.71,490.1,491.71,3379.0,485.4915,487.0864,485.4915,487.0864,3379.0
2023-10-31 10:45:00,492.22,492.36,491.32,491.32,3168.0,487.5916,487.7303,486.7001,486.7001,3168.0
2023-10-31 10:50:00,491.53,493.38,491.52,493.17,4962.0,486.9081,488.7407,486.8982,488.5327,4962.0
2023-10-31 10:55:00,493.13,493.31,491.81,493.0,5657.0,488.493,488.6714,487.1855,488.3643,5657.0
2023-10-31 11:00:00,492.8,493.93,492.48,492.87,14902.0,488.1661,489.2855,487.8492,488.2355,14902.0
2023-10-31 11:05:00,492.88,492.92,492.24,492.43,5651.0,488.2454,488.285,487.6114,487.7996,5651.0
2023-10-31 11:10:00,492.42,492.5,491.63,492.22,11583.0,487.7897,487.869,487.0071,487.5916,11583.0
2023-10-31 11:15:00,491.94,492.28,490.84,492.28,2594.0,487.3142,487.651,486.2246,487.651,2594.0
2023-10-31 11:20:00,492.41,492.64,492.14,492.59,3787.0,487.7798,488.0077,487.5124,487.9581,3787.0
2023-10-31 11:25:00,492.82,493.62,491.87,492.26,20187.0,488.186,488.9784,487.2449,487.6312,20187.0
2023-10-31 11:30:00,491.97,492.83,491.57,492.83,8123.0,487.344,488.1959,486.9477,488.1959,8123.0
2023-10-31 11:35:00,492.57,493.3,492.45,493.25,1600.0,487.9383,488.6614,487.8194,488.6119,1600.0
2023-10-31 11:40:00,493.15,493.58,491.92,492.78,7000.0,488.5129,488.9388,487.2944,488.1463,7000.0
2023-10-31 11:45:00,492.26,492.49,491.84,492.19,3732.0,487.6312,487.8591,487.2152,487.5619,3732.0
2023-10-31 11:50:00,492.34,492.53,491.75,492.15,3100.0,487.7105,487.8987,487.126,487.5223,3100.0
2023-10-31 11:55:00,492.04,493.49,492.04,493.49,3518.0,487.4133,488.8497,487.4133,488.8497,3518.0
2023-10-31 12:00:00,493.27,493.4,492.03,492.03,4151.0,488.6317,488.7605,487.4034,487.4034,4151.0
2023-10-31 12:05:00,492.11,493.69,492.11,493.69,3600.0,487.4826,489.0478,487.4826,489.0478,3600.0
2023-10-31 12:10:00,493.65,493.65,492.69,492.89,5402.0,489.0082,489.0082,488.0572,488.2553,5402.0
2023-10-31 12:15:00,492.37,492.37,491.83,491.89,1209.0,487.7402,487.7402,487.2053,487.2647,1209.0
2023-10-31 12:20:00,491.93,492.77,491.91,492.77,3513.0,487.3043,488.1364,487.2845,488.1364,3513.0
2023-10-31 12:25:00,492.74,493.34,492.63,492.89,4100.0,488.1067,488.7011,487.9977,488.2553,4100.0
2023-10-31 12:30:00,493.42,494.54,493.36,494.4,3406.0,488.7803,489.8898,488.7209,489.7511,3406.0
2023-10-31 12:35:00,494.29,494.32,492.67,494.32,2769.0,489.6421,489.6719,488.0374,489.6719,2769.0
2023-10-31 12:40:00,494.69,495.23,494.22,494.51,5168.0,490.0384,490.5733,489.5728,489.8601,5168.0
2023-10-31 12:45:00,494.35,495.34,494.35,494.73,1406.0,489.7016,490.6823,489.7016,490.078,1406.0
2023-10-31 12:50:00,494.93,495.28,494.13,494.56,2320.0,490.2761,490.6228,489.4836,489.9096,2320.0
2023-10-31 12:55:00,494.54,494.91,494.53,494.56,1200.0,489.8898,490.2563,489.8799,489.9096,1200.0
2023-10-31 13:00:00,494.39,494.74,494.15,494.53,1940.0,489.7412,490.0879,489.5035,489.8799,1940.0
2023-10-31 13:05:00,494.81,495.33,494.81,495.05,803.0,490.1572,490.6724,490.1572,490.395,803.0
2023-10-31 13:10:00,495.11,495.31,494.4,495.12,5000.0,490.4544,490.6525,489.7511,490.4643,5000.0
2023-10-31 13:15:00,495.3,495.59,495.03,495.25,6263.0,490.6426,490.9299,490.3752,490.5931,6263.0
2023-10-31 13:20:00,495.53,495.85,494.88,494.88,2821.0,490.8705,491.1875,490.2266,490.2266,2821.0
2023-10-31 13:25:00,494.94,495.01,494.48,494.92,1503.0,490.286,490.3554,489.8304,490.2662,1503.0
2023-10-31 13:30:00,494.56,495.58,494.56,495.56,2929.0,489.9096,490.92,489.9096,490.9002,2929.0
2023-10-31 13:35:00,495.39,495.56,494.95,495.18,3913.0,490.7318,490.9002,490.2959,490.5238,3913.0
2023-10-31 13:40:00,495.37,496.43,495.13,495.84,5813.0,490.712,491.762,490.4742,491.1776,5813.0
2023-10-31 13:45:00,495.75,496.09,495.32,495.84,3333.0,491.0884,491.4252,490.6625,491.1776,3333.0
2023-10-31 13:50:00,495.97,496.6,495.71,496.6,2732.0,491.3063,491.9304,491.0488,491.9304,2732.0
2023-10-31 13:55:00,496.19,496.46,495.86,496.21,2924.0,491.5243,491.7917,491.1974,491.5441,2924.0
2023-10-31 14:00:00,496.12,496.49,495.73,496.04,3845.0,491.4549,491.8214,491.0686,491.3757,3845.0
2023-10-31 14:05:00,495.93,496.1,495.08,495.08,3576.0,491.2667,491.4351,490.4247,490.4247,3576.0
2023-10-31 14:10:00,495.08,495.8,494.94,495.35,4300.0,490.4247,491.1379,490.286,490.6922,4300.0
2023-10-31 14:15:00,495.02,495.21,494.51,494.7,3100.0,490.3653,490.5535,489.8601,490.0483,3100.0
2023-10-31 14:20:00,494.5,494.88,494.06,494.16,2914.0,489.8502,490.2266,489.4143,489.5134,2914.0
2023-10-31 14:25:00,494.0,494.0,493.45,493.5,2651.0,489.3549,489.3549,488.81,488.8596,2651.0
2023-10-31 14:30:00,493.27,493.99,493.27,493.69,3687.0,488.6317,489.345,488.6317,489.0478,3687.0
2023-10-31 14:35:00,493.36,493.8,493.23,493.32,2508.0,488.7209,489.1567,488.5921,488.6813,2508.0
2023-10-31 14:40:00,493.15,493.91,493.08,493.45,5565.0,488.5129,489.2657,488.4435,488.81,5565.0
2023-10-31 14:45:00,493.58,493.59,492.75,493.28,3156.0,488.9388,488.9487,488.1166,488.6416,3156.0
2023-10-31 14:50:00,493.2,493.24,492.66,492.92,2808.0,488.5624,488.602,488.0275,488.285,2808.0
2023-10-31 14:55:00,492.83,493.72,492.73,493.49,3802.0,488.1959,489.0775,488.0968,488.8497,3802.0
2023-10-31 15:00:00,493.35,494.08,493.35,493.63,2110.0,488.711,489.4341,488.711,488.9883,2110.0
2023-10-31 15:05:00,493.52,493.85,493.11,493.83,2991.0,488.8794,489.2063,488.4732,489.1865,2991.0
2023-10-31 15:10:00,494.1,494.59,494.1,494.19,2938.0,489.4539,489.9393,489.4539,489.5431,2938.0
2023-10-31 15:15:00,494.2,494.41,494.02,494.38,2600.0,489.553,489.761,489.3747,489.7313,2600.0
2023-10-31 15:20:00,494.38,495.0,493.96,494.77,13616.0,489.7313,490.3455,489.3152,490.1176,13616.0
2023-10-31 15:25:00,494.65,494.9,494.31,494.63,1971.0,489.9988,490.2464,489.6619,489.9789,1971.0
2023-10-31 15:30:00,494.38,494.68,494.06,494.68,10101.0,489.7313,490.0285,489.4143,490.0285,10101.0
2023-10-31 15:35:00,494.54,494.78,494.38,494.44,6140.0,489.8898,490.1275,489.7313,489.7907,6140.0
2023-10-31 15:40:00,494.41,494.57,493.89,494.56,4616.0,489.761,489.9195,489.2459,489.9096,4616.0
2023-10-31 15:45:00,494.59,494.76,494.25,494.63,5381.0,489.9393,490.1077,489.6025,489.9789,5381.0
2023-10-31 15:50:00,494.65,494.89,493.87,494.49,19130.0,489.9988,490.2365,489.2261,489.8403,19130.0
2023-10-31 15:55:00,494.85,495.24,494.62,494.99,30640.0,490.1969,490.5832,489.969,490.3356,30640.0
2023-11-01 09:30:00,492.69,492.76,491.14,492.0,20588.0,488.0572,488.1265,486.5218,487.3737,20588.0
2023-11-01 09:35:00,492.05,492.48,489.24,491.41,15253.0,487.4232,487.8492,484.6396,486.7892,15253.0
2023-11-01 09:40:00,490.64,493.51,490.37,492.88,32874.0,486.0265,488.8695,485.759,488.2454,32874.0
2023-11-01 09:45:00,492.3,492.86,489.75,490.02,12444.0,487.6708,488.2256,485.1448,485.4123,12444.0
2023-11-01 09:50:00,490.02,490.55,489.52,489.52,9250.0,485.4123,485.9373,484.917,484.917,9250.0
2023-11-01 09:55:00,489.5,489.5,488.2,488.29,14055.0,484.8972,484.8972,483.6094,483.6986,14055.0
2023-11-01 10:00:00,488.57,489.73,487.57,488.45,19135.0,483.9759,485.125,482.9853,483.8571,19135.0
2023-11-01 10:05:00,488.77,488.77,487.18,487.24,5569.0,484.174,484.174,482.599,482.6584,5569.0
2023-11-01 10:10:00,487.02,487.89,486.47,487.89,8215.0,482.4405,483.3023,481.8957,483.3023,8215.0
2023-11-01 10:15:00,487.78,489.63,487.77,489.63,6289.0,483.1934,485.026,483.1834,485.026,6289.0
2023-11-01 10:20:00,489.56,491.87,489.3,491.87,27442.0,484.9566,487.2449,484.6991,487.2449,27442.0
2023-11-01 10:25:00,492.07,492.94,491.32,491.32,17680.0,487.443,488.3048,486.7001,486.7001,17680.0
2023-11-01 10:30:00,491.44,492.18,491.32,491.46,8737.0,486.8189,487.552,486.7001,486.8387,8737.0
2023-11-01 10:35:00,491.44,492.34,490.86,491.3,21487.0,486.8189,487.7105,486.2444,486.6803,21487.0
2023-11-01 10:40:00,491.11,492.57,490.13,492.44,11803.0,486.492,487.9383,485.5213,487.8095,11803.0
2023-11-01 10:45:00,492.4,492.51,490.3,490.31,3300.0,487.7699,487.8789,485.6897,485.6996,3300.0
2023-11-01 10:50:00,490.35,490.64,489.42,489.42,5762.0,485.7392,486.0265,484.8179,484.8179,5762.0
2023-11-01 10:55:00,489.56,489.82,488.45,489.18,4025.0,484.9566,485.2142,483.8571,484.5802,4025.0
2023-11-01 11:00:00,489.16,490.07,489.08,490.05,6008.0,484.5604,485.4618,484.4811,485.442,6008.0
2023-11-01 11:05:00,489.84,490.77,489.8,490.54,6441.0,485.234,486.1552,485.1944,485.9274,6441.0
2023-11-01 11:10:00,490.58,490.72,488.71,488.87,6444.0,485.967,486.1057,484.1146,484.2731,6444.0
2023-11-01 11:15:00,488.92,489.28,487.48,487.74,20280.0,484.3226,484.6792,482.8962,483.1537,20280.0
2023-11-01 11:20:00,487.63,487.82,486.57,487.08,6844.0,483.0448,483.233,481.9947,482.4999,6844.0
2023-11-01 11:25:00,486.85,487.08,486.19,486.19,6636.0,482.2721,482.4999,481.6183,481.6183,6636.0
2023-11-01 11:30:00,486.26,486.74,484.31,485.05,35285.0,481.6876,482.1631,479.756,480.489,35285.0
2023-11-01 11:35:00,485.44,485.85,484.96,485.3,12548.0,480.8754,481.2815,480.3999,480.7367,12548.0
2023-11-01 11:40:00,485.09,485.57,484.74,485.08,10274.0,480.5286,481.0041,480.1819,480.5187,10274.0
2023-11-01 11:45:00,485.09,485.61,484.81,485.23,15551.0,480.5286,481.0438,480.2513,480.6673,15551.0
2023-11-01 11:50:00,485.28,486.15,484.61,485.9,7780.0,480.7169,481.5787,480.0532,481.331,7780.0
2023-11-01 11:55:00,485.9,486.3,485.77,485.77,3700.0,481.331,481.7273,481.2023,481.2023,3700.0
2023-11-01 12:00:00,485.5,486.14,485.21,485.78,5183.0,480.9348,481.5688,480.6475,481.2122,5183.0
2023-11-01 12:05:00,485.74,486.12,485.33,485.77,2493.0,481.1725,481.549,480.7664,481.2023,2493.0
2023-11-01 12:10:00,485.9,486.26,485.43,485.71,7457.0,481.331,481.6876,480.8654,481.1428,7457.0
2023-11-01 12:15:00,486.1,486.1,484.93,485.1,4414.0,481.5291,481.5291,480.3701,480.5386,4414.0
2023-11-01 12:20:00,485.37,485.87,485.28,485.28,6005.0,480.806,481.3013,480.7169,480.7169,6005.0
2023-11-01 12:25:00,485.12,485.9,484.9,485.74,2898.0,480.5584,481.331,480.3404,481.1725,2898.0
2023-11-01 12:30:00,485.78,486.79,485.34,486.05,5775.0,481.2122,482.2127,480.7763,481.4796,5775.0
2023-11-01 12:35:00,486.14,486.52,485.78,486.42,3916.0,481.5688,481.9452,481.2122,481.8461,3916.0
2023-11-01 12:40:00,486.23,486.37,484.93,485.3,7769.0,481.6579,481.7966,480.3701,480.7367,7769.0
2023-11-01 12:45:00,485.43,485.97,484.75,485.69,8565.0,480.8654,481.4004,480.1918,481.123,8565.0
2023-11-01 12:50:00,485.71,485.97,484.69,484.89,7600.0,481.1428,481.4004,480.1324,480.3305,7600.0
2023-11-01 12:55:00,484.64,485.3,484.35,484.85,22595.0,480.0829,480.7367,479.7956,480.2909,22595.0
2023-11-01 13:00:00,484.64,485.15,484.31,485.05,5325.0,480.0829,480.5881,479.756,480.489,5325.0
2023-11-01 13:05:00,485.12,485.3,484.66,485.27,3152.0,480.5584,480.7367,480.1027,480.707,3152.0
2023-11-01 13:10:00,485.22,485.9,485.13,485.42,3600.0,480.6574,481.331,480.5683,480.8555,3600.0
2023-11-01 13:15:00,485.45,485.95,484.85,485.39,13965.0,480.8853,481.3806,480.2909,480.8258,13965.0
2023-11-01 13:20:00,485.97,486.2,485.64,485.79,2732.0,481.4004,481.6282,481.0735,481.2221,2732.0
2023-11-01 13:25:00,485.97,486.55,485.81,485.81,2607.0,481.4004,481.9749,481.2419,481.2419,2607.0
2023-11-01 13:30:00,485.83,486.08,484.78,484.78,5354.0,481.2617,481.5093,480.2216,480.2216,5354.0
2023-11-01 13:35:00,485.25,485.5,484.73,485.36,3000.0,480.6871,480.9348,480.172,480.7961,3000.0
2023-11-01 13:40:00,485.18,486.44,485.18,486.17,2943.0,480.6178,481.866,480.6178,481.5985,2943.0
2023-11-01 13:45:00,486.02,486.02,485.37,486.0,4115.0,481.4499,481.4499,480.806,481.4301,4115.0
2023-11-01 13:50:00,485.96,486.59,485.61,485.61,5660.0,481.3905,482.0145,481.0438,481.0438,5660.0
2023-11-01 13:55:00,485.85,485.85,484.89,484.98,3023.0,481.2815,481.2815,480.3305,480.4197,3023.0
2023-11-01 14:00:00,485.44,486.11,484.63,484.98,23756.0,480.8754,481.5391,480.073,480.4197,23756.0
2023-11-01 14:05:00,485.0,485.52,483.83,484.36,10445.0,480.4395,480.9546,479.2805,479.8055,10445.0
2023-11-01 14:10:00,484.42,485.62,484.38,485.22,5851.0,479.8649,481.0537,479.8253,480.6574,5851.0
2023-11-01 14:15:00,485.14,485.91,484.68,485.76,4989.0,480.5782,481.3409,480.1225,481.1923,4989.0
2023-11-01 14:20:00,485.75,486.0,485.25,485.48,4079.0,481.1824,481.4301,480.6871,480.915,4079.0
2023-11-01 14:25:00,485.48,486.02,485.23,485.62,8971.0,480.915,481.4499,480.6673,481.0537,8971.0
2023-11-01 14:30:00,485.56,487.09,485.36,486.84,15583.0,480.9942,482.5098,480.7961,482.2622,15583.0
2023-11-01 14:35:00,486.78,487.52,484.71,484.72,7649.0,482.2028,482.9358,480.1522,480.1621,7649.0
2023-11-01 14:40:00,484.8,484.8,482.11,482.67,5757.0,480.2414,480.2414,477.5767,478.1314,5757.0
2023-11-01 14:45:00,482.99,484.46,481.94,483.13,7771.0,478.4484,479.9046,477.4083,478.5871,7771.0
2023-11-01 14:50:00,483.66,484.75,483.16,483.43,8718.0,479.1121,480.1918,478.6168,478.8843,8718.0
2023-11-01 14:55:00,483.55,486.53,483.55,485.33,13311.0,479.0031,481.9551,479.0031,480.7664,13311.0
2023-11-01 15:00:00,485.39,487.39,485.13,486.35,21176.0,480.8258,482.807,480.5683,481.7768,21176.0
2023-11-01 15:05:00,486.34,487.43,485.83,486.74,9957.0,481.7669,482.8466,481.2617,482.1631,9957.0
2023-11-01 15:10:00,487.0,487.93,486.83,487.06,60594.0,482.4207,483.3419,482.2523,482.4801,60594.0
2023-11-01 15:15:00,486.9,487.9,486.14,486.33,19764.0,482.3216,483.3122,481.5688,481.757,19764.0
2023-11-01 15:20:00,486.18,488.76,486.18,488.76,16644.0,481.6084,484.1641,481.6084,484.1641,16644.0
2023-11-01 15:25:00,489.07,489.39,487.62,488.35,14788.0,484.4712,484.7882,483.0349,483.758,14788.0
2023-11-01 15:30:00,488.37,489.45,488.28,489.22,28759.0,483.7778,484.8476,483.6886,484.6198,28759.0
2023-11-01 15:35:00,489.01,489.85,488.98,489.22,38164.0,484.4118,485.2439,484.3821,484.6198,38164.0
2023-11-01 15:40:00,489.34,489.34,488.37,488.54,13253.0,484.7387,484.7387,483.7778,483.9462,13253.0
2023-11-01 15:45:00,488.62,489.25,488.45,488.72,15206.0,484.0255,484.6495,483.8571,484.1245,15206.0
2023-11-01 15:50:00,488.93,489.59,487.85,488.89,40837.0,484.3325,484.9863,483.2627,484.2929,40837.0
2023-11-01 15:55:00,488.92,489.34,488.64,489.15,100111.0,484.3226,484.7387,484.0453,484.5505,100111.0
2023-11-02 09:30:00,498.83,504.0,495.0,498.82,31005.0,494.1394,499.2608,490.3455,494.1295,31005.0
2023-11-02 09:35:00,498.1,500.19,497.78,499.16,11245.0,493.4163,495.4867,493.0993,494.4663,11245.0
2023-11-02 09:40:00,499.37,500.07,498.41,499.49,16771.0,494.6744,495.3678,493.7234,494.7932,16771.0
2023-11-02 09:45:00,499.07,499.59,498.05,498.62,9629.0,494.3772,494.8923,493.3668,493.9314,9629.0
2023-11-02 09:50:00,498.14,498.5,497.29,497.63,7939.0,493.4559,493.8125,492.6139,492.9507,7939.0
2023-11-02 09:55:00,497.12,498.66,496.98,497.36,4225.0,492.4455,493.971,492.3068,492.6833,4225.0
2023-11-02 10:00:00,497.36,498.35,496.65,496.8,5640.0,492.6833,493.664,491.9799,492.1285,5640.0
2023-11-02 10:05:00,497.35,497.35,496.04,496.56,8009.0,492.6734,492.6734,491.3757,491.8908,8009.0
2023-11-02 10:10:00,496.48,496.48,494.64,495.12,4840.0,491.8115,491.8115,489.9888,490.4643,4840.0
2023-11-02 10:15:00,495.04,495.28,494.13,494.85,15387.0,490.3851,490.6228,489.4836,490.1969,15387.0
2023-11-02 10:20:00,494.88,495.34,493.77,493.92,13446.0,490.2266,490.6823,489.127,489.2756,13446.0
2023-11-02 10:25:00,493.49,494.23,493.11,493.87,19466.0,488.8497,489.5827,488.4732,489.2261,19466.0
2023-11-02 10:30:00,493.36,493.36,490.35,491.12,14213.0,488.7209,488.7209,485.7392,486.5019,14213.0
2023-11-02 10:35:00,491.01,492.99,490.76,492.65,14500.0,486.393,488.3544,486.1453,488.0176,14500.0
2023-11-02 10:40:00,492.66,493.67,492.53,493.02,5875.0,488.0275,489.028,487.8987,488.3841,5875.0
2023-11-02 10:45:00,492.89,494.83,492.82,494.77,5228.0,488.2553,490.1771,488.186,490.1176,5228.0
2023-11-02 10:50:00,494.57,495.99,494.42,495.47,13697.0,489.9195,491.3262,489.7709,490.811,13697.0
2023-11-02 10:55:00,495.5,497.17,495.44,496.78,4882.0,490.8408,492.4951,490.7813,492.1087,4882.0
2023-11-02 11:00:00,496.77,497.05,495.83,496.83,4109.0,492.0988,492.3762,491.1677,492.1583,4109.0
2023-11-02 11:05:00,496.79,497.41,496.55,496.56,4549.0,492.1186,492.7328,491.8809,491.8908,4549.0
2023-11-02 11:10:00,496.92,497.56,496.86,497.48,4985.0,492.2474,492.8814,492.188,492.8021,4985.0
2023-11-02 11:15:00,497.49,497.82,496.74,497.41,7244.0,492.812,493.1389,492.0691,492.7328,7244.0
2023-11-02 11:20:00,497.51,497.75,496.78,497.1,5729.0,492.8319,493.0696,492.1087,492.4257,5729.0
2023-11-02 11:25:00,497.19,497.5,496.63,496.64,2513.0,492.5149,492.822,491.9601,491.97,2513.0
2023-11-02 11:30:00,496.81,497.21,496.42,496.89,3793.0,492.1384,492.5347,491.7521,492.2177,3793.0
2023-11-02 11:35:00,496.59,497.23,496.34,496.35,3234.0,491.9205,492.5545,491.6729,491.6828,3234.0
2023-11-02 11:40:00,496.55,496.56,495.19,495.64,4987.0,491.8809,491.8908,490.5337,490.9794,4987.0
2023-11-02 11:45:00,495.64,495.93,495.3,495.5,3300.0,490.9794,491.2667,490.6426,490.8408,3300.0
2023-11-02 11:50:00,495.38,495.38,494.88,495.23,3609.0,490.7219,490.7219,490.2266,490.5733,3609.0
2023-11-02 11:55:00,495.21,495.46,495.11,495.31,1187.0,490.5535,490.8011,490.4544,490.6525,1187.0
2023-11-02 12:00:00,495.36,495.49,494.8,495.19,3321.0,490.7021,490.8309,490.1473,490.5337,3321.0
2023-11-02 12:05:00,495.25,495.26,494.21,494.41,9365.0,490.5931,490.603,489.5629,489.761,9365.0
2023-11-02 12:10:00,494.59,495.35,494.59,494.87,5287.0,489.9393,490.6922,489.9393,490.2167,5287.0
2023-11-02 12:15:00,494.54,495.07,494.04,494.3,3238.0,489.8898,490.4148,489.3945,489.652,3238.0
2023-11-02 12:20:00,494.39,494.39,493.72,493.95,3822.0,489.7412,489.7412,489.0775,489.3053,3822.0
2023-11-02 12:25:00,493.54,494.46,493.47,494.02,7609.0,488.8992,489.8105,488.8298,489.3747,7609.0
2023-11-02 12:30:00,494.02,494.39,493.97,494.27,3179.0,489.3747,489.7412,489.3251,489.6223,3179.0
2023-11-02 12:35:00,494.53,495.31,494.39,495.3,2991.0,489.8799,490.6525,489.7412,490.6426,2991.0
2023-11-02 12:40:00,495.1,495.58,494.92,495.44,3949.0,490.4445,490.92,490.2662,490.7813,3949.0
2023-11-02 12:45:00,495.34,495.51,494.9,494.9,3526.0,490.6823,490.8507,490.2464,490.2464,3526.0
2023-11-02 12:50:00,495.19,496.29,495.15,495.7,6756.0,490.5337,491.6233,490.4941,491.0389,6756.0
2023-11-02 12:55:00,495.64,496.2,495.58,496.0,6500.0,490.9794,491.5342,490.92,491.3361,6500.0
2023-11-02 13:00:00,495.86,496.06,495.51,495.51,2009.0,491.1974,491.3955,490.8507,490.8507,2009.0
2023-11-02 13:05:00,495.77,496.07,495.53,495.93,2870.0,491.1082,491.4054,490.8705,491.2667,2870.0
2023-11-02 13:10:00,496.08,496.72,496.07,496.69,4199.0,491.4153,492.0493,491.4054,492.0196,4199.0
2023-11-02 13:15:00,496.89,497.08,496.72,496.89,1820.0,492.2177,492.4059,492.0493,492.2177,1820.0
2023-11-02 13:20:00,496.91,496.91,496.47,496.56,2274.0,492.2375,492.2375,491.8016,491.8908,2274.0
2023-11-02 13:25:00,496.38,497.41,496.16,497.03,4419.0,491.7125,492.7328,491.4946,492.3564,4419.0
2023-11-02 13:30:00,497.17,497.94,497.16,497.89,1449.0,492.4951,493.2578,492.4851,493.2083,1449.0
2023-11-02 13:35:00,497.8,497.88,497.56,497.78,19215.0,493.1191,493.1984,492.8814,493.0993,19215.0
2023-11-02 13:40:00,497.62,497.88,497.05,497.11,5359.0,492.9408,493.1984,492.3762,492.4356,5359.0
2023-11-02 13:45:00,497.0,497.49,496.8,497.0,5738.0,492.3267,492.812,492.1285,492.3267,5738.0
2023-11-02 13:50:00,496.9,497.44,496.89,497.34,2120.0,492.2276,492.7625,492.2177,492.6635,2120.0
2023-11-02 13:55:00,497.54,498.56,497.42,498.49,10390.0,492.8616,493.872,492.7427,493.8026,10390.0
2023-11-02 14:00:00,498.64,498.64,497.77,497.77,4464.0,493.9512,493.9512,493.0894,493.0894,4464.0
2023-11-02 14:05:00,498.02,498.46,497.82,497.83,3191.0,493.3371,493.7729,493.1389,493.1488,3191.0
2023-11-02 14:10:00,497.96,498.39,497.66,498.25,5123.0,493.2776,493.7036,492.9804,493.5649,5123.0
2023-11-02 14:15:00,498.44,498.73,498.19,498.54,1600.0,493.7531,494.0404,493.5055,493.8522,1600.0
2023-11-02 14:20:00,498.51,499.24,498.44,498.64,10879.0,493.8225,494.5456,493.7531,493.9512,10879.0
2023-11-02 14:25:00,498.3,499.08,498.2,498.52,6058.0,493.6144,494.3871,493.5154,493.8324,6058.0
2023-11-02 14:30:00,498.57,498.57,497.96,498.32,2248.0,493.8819,493.8819,493.2776,493.6342,2248.0
2023-11-02 14:35:00,498.28,498.49,497.82,497.83,29623.0,493.5946,493.8026,493.1389,493.1488,29623.0
2023-11-02 14:40:00,498.05,498.64,497.94,498.64,13905.0,493.3668,493.9512,493.2578,493.9512,13905.0
2023-11-02 14:45:00,498.71,498.73,498.14,498.58,7001.0,494.0206,494.0404,493.4559,493.8918,7001.0
2023-11-02 14:50:00,498.61,498.63,498.23,498.54,1900.0,493.9215,493.9413,493.5451,493.8522,1900.0
2023-11-02 14:55:00,498.52,499.27,498.44,499.27,7651.0,493.8324,494.5753,493.7531,494.5753,7651.0
2023-11-02 15:00:00,499.27,499.37,498.7,498.71,8320.0,494.5753,494.6744,494.0107,494.0206,8320.0
2023-11-02 15:05:00,498.84,499.03,498.54,498.87,5146.0,494.1494,494.3376,493.8522,494.1791,5146.0
2023-11-02 15:10:00,498.82,499.36,498.82,499.23,8712.0,494.1295,494.6645,494.1295,494.5357,8712.0
2023-11-02 15:15:00,499.2,499.34,498.94,499.23,9304.0,494.506,494.6447,494.2484,494.5357,9304.0
2023-11-02 15:20:00,499.26,499.43,498.94,499.2,10699.0,494.5654,494.7338,494.2484,494.506,10699.0
2023-11-02 15:25:00,499.2,499.44,498.88,499.28,8396.0,494.506,494.7437,494.189,494.5852,8396.0
2023-11-02 15:30:00,499.4,499.98,499.28,499.36,9026.0,494.7041,495.2786,494.5852,494.6645,9026.0
2023-11-02 15:35:00,499.48,500.13,499.46,500.13,8277.0,494.7833,495.4272,494.7635,495.4272,8277.0
2023-11-02 15:40:00,500.12,500.34,499.64,499.81,24873.0,495.4173,495.6352,494.9418,495.1102,24873.0
2023-11-02 15:45:00,499.81,499.97,499.26,499.51,12137.0,495.1102,495.2687,494.5654,494.8131,12137.0
2023-11-02 15:50:00,499.34,500.84,499.29,500.48,52130.0,494.6447,496.1305,494.5951,495.7739,52130.0
2023-11-02 15:55:00,500.47,500.6,499.79,500.48,49617.0,495.764,495.8928,495.0904,495.7739,49617.0
2023-11-03 09:30:00,492.88,496.44,492.14,493.07,80377.0,488.2454,491.7719,487.5124,488.4336,80377.0
2023-11-03 09:35:00,493.88,495.19,489.55,493.19,51379.0,489.236,490.5337,484.9467,488.5525,51379.0
2023-11-03 09:40:00,493.22,497.89,493.22,497.75,61442.0,488.5822,493.2083,488.5822,493.0696,61442.0
2023-11-03 09:45:00,497.01,497.86,495.76,496.7,14498.0,492.3366,493.1786,491.0983,492.0295,14498.0
2023-11-03 09:50:00,496.54,498.79,496.22,497.04,19297.0,491.871,494.0998,491.554,492.3663,19297.0
2023-11-03 09:55:00,497.05,498.25,496.67,497.45,9579.0,492.3762,493.5649,491.9998,492.7724,9579.0
2023-11-03 10:00:00,498.11,499.43,497.3,497.3,47974.0,493.4262,494.7338,492.6238,492.6238,47974.0
2023-11-03 10:05:00,497.29,498.02,496.13,496.35,15586.0,492.6139,493.3371,491.4648,491.6828,15586.0
2023-11-03 10:10:00,496.31,496.79,495.3,495.5,13819.0,491.6431,492.1186,490.6426,490.8408,13819.0
2023-11-03 10:15:00,495.28,495.69,494.23,494.23,22433.0,490.6228,491.029,489.5827,489.5827,22433.0
2023-11-03 10:20:00,494.3,494.48,491.71,491.85,19607.0,489.652,489.8304,487.0864,487.2251,19607.0
2023-11-03 10:25:00,491.8,492.31,490.4,491.75,25012.0,487.1756,487.6808,485.7887,487.126,25012.0
2023-11-03 10:30:00,491.78,492.75,491.4,491.96,35580.0,487.1557,488.1166,486.7793,487.334,35580.0
2023-11-03 10:35:00,491.97,493.53,491.97,492.42,33059.0,487.344,488.8893,487.344,487.7897,33059.0
2023-11-03 10:40:00,492.42,493.11,492.15,493.02,9199.0,487.7897,488.4732,487.5223,488.3841,9199.0
2023-11-03 10:45:00,493.13,493.13,492.16,492.7,25949.0,488.493,488.493,487.5322,488.0671,25949.0
2023-11-03 10:50:00,492.7,493.19,491.79,492.17,10269.0,488.0671,488.5525,487.1656,487.5421,10269.0
2023-11-03 10:55:00,492.18,494.77,492.18,494.44,23164.0,487.552,490.1176,487.552,489.7907,23164.0
2023-11-03 11:00:00,494.62,497.44,494.49,497.4,9476.0,489.969,492.7625,489.8403,492.7229,9476.0
2023-11-03 11:05:00,497.41,497.96,495.5,495.82,9911.0,492.7328,493.2776,490.8408,491.1578,9911.0
2023-11-03 11:10:00,495.54,496.83,494.82,496.47,12986.0,490.8804,492.1583,490.1672,491.8016,12986.0
2023-11-03 11:15:00,496.34,496.74,495.77,496.14,13175.0,491.6729,492.0691,491.1082,491.4747,13175.0
2023-11-03 11:20:00,495.94,496.42,495.07,495.35,5842.0,491.2766,491.7521,490.4148,490.6922,5842.0
2023-11-03 11:25:00,495.35,495.55,494.98,495.13,8330.0,490.6922,490.8903,490.3256,490.4742,8330.0
2023-11-03 11:30:00,495.45,497.01,495.09,496.99,7543.0,490.7912,492.3366,490.4346,492.3167,7543.0
2023-11-03 11:35:00,497.27,498.78,497.06,498.78,46678.0,492.5941,494.0899,492.3861,494.0899,46678.0
2023-11-03 11:40:00,498.52,499.0,497.77,499.0,11076.0,493.8324,494.3078,493.0894,494.3078,11076.0
2023-11-03 11:45:00,498.93,499.59,498.65,499.24,8933.0,494.2385,494.8923,493.9611,494.5456,8933.0
2023-11-03 11:50:00,499.18,500.5,498.66,500.06,10920.0,494.4862,495.7937,493.971,495.3579,10920.0
2023-11-03 11:55:00,500.28,500.71,499.23,499.23,12534.0,495.5758,496.0018,494.5357,494.5357,12534.0
2023-11-03 12:00:00,499.59,500.55,499.28,500.55,13594.0,494.8923,495.8433,494.5852,495.8433,13594.0
2023-11-03 12:05:00,500.17,500.87,499.99,500.87,6555.0,495.4668,496.1603,495.2885,496.1603,6555.0
2023-11-03 12:10:00,500.63,500.94,500.15,500.45,9596.0,495.9225,496.2296,495.447,495.7442,9596.0
2023-11-03 12:15:00,500.3,500.34,499.45,499.48,12062.0,495.5956,495.6352,494.7536,494.7833,12062.0
2023-11-03 12:20:00,499.48,499.54,499.05,499.31,17392.0,494.7833,494.8428,494.3574,494.6149,17392.0
2023-11-03 12:25:00,499.35,499.92,499.34,499.59,13928.0,494.6546,495.2192,494.6447,494.8923,13928.0
2023-11-03 12:30:00,499.44,500.08,499.44,499.98,11128.0,494.7437,495.3777,494.7437,495.2786,11128.0
2023-11-03 12:35:00,499.64,499.86,499.25,499.25,4825.0,494.9418,495.1598,494.5555,494.5555,4825.0
2023-11-03 12:40:00,499.55,500.19,499.32,499.87,69081.0,494.8527,495.4867,494.6248,495.1697,69081.0
2023-11-03 12:45:00,499.85,499.85,498.82,499.21,5355.0,495.1499,495.1499,494.1295,494.5159,5355.0
2023-11-03 12:50:00,499.17,499.98,499.15,499.55,6617.0,494.4762,495.2786,494.4564,494.8527,6617.0
2023-11-03 12:55:00,499.83,501.43,499.83,501.14,6729.0,495.13,496.715,495.13,496.4277,6729.0
2023-11-03 13:00:00,501.19,501.34,500.49,501.34,5381.0,496.4773,496.6258,495.7838,496.6258,5381.0
2023-11-03 13:05:00,500.91,501.34,500.9,501.0,3555.0,496.1999,496.6258,496.19,496.289,3555.0
2023-11-03 13:10:00,500.99,501.45,500.74,501.27,5362.0,496.2791,496.7348,496.0315,496.5565,5362.0
2023-11-03 13:15:00,501.37,501.44,500.08,500.4,11132.0,496.6556,496.7249,495.3777,495.6947,11132.0
2023-11-03 13:20:00,500.32,500.65,499.21,499.64,7488.0,495.6154,495.9423,494.5159,494.9418,7488.0
2023-11-03 13:25:00,499.46,499.68,499.28,499.51,8526.0,494.7635,494.9815,494.5852,494.8131,8526.0
2023-11-03 13:30:00,499.54,500.0,499.39,499.71,5945.0,494.8428,495.2984,494.6942,495.0112,5945.0
2023-11-03 13:35:00,499.86,500.21,499.59,500.21,5872.0,495.1598,495.5065,494.8923,495.5065,5872.0
2023-11-03 13:40:00,499.97,499.98,498.73,499.15,6612.0,495.2687,495.2786,494.0404,494.4564,6612.0
2023-11-03 13:45:00,499.0,499.31,498.35,498.35,6057.0,494.3078,494.6149,493.664,493.664,6057.0
2023-11-03 13:50:00,498.19,498.55,497.96,498.21,6249.0,493.5055,493.8621,493.2776,493.5253,6249.0
2023-11-03 13:55:00,497.91,498.28,497.84,498.0,14800.0,493.2281,493.5946,493.1588,493.3173,14800.0
2023-11-03 14:00:00,497.82,497.82,496.46,497.45,8389.0,493.1389,493.1389,491.7917,492.7724,8389.0
2023-11-03 14:05:00,497.54,498.21,496.88,498.2,4928.0,492.8616,493.5253,492.2078,493.5154,4928.0
2023-11-03 14:10:00,497.98,498.87,497.94,498.79,4250.0,493.2974,494.1791,493.2578,494.0998,4250.0
2023-11-03 14:15:00,498.72,498.86,497.77,497.97,10061.0,494.0305,494.1692,493.0894,493.2875,10061.0
2023-11-03 14:20:00,498.23,498.57,498.06,498.21,4435.0,493.5451,493.8819,493.3767,493.5253,4435.0
2023-11-03 14:25:00,498.37,498.95,498.21,498.7,5111.0,493.6838,494.2583,493.5253,494.0107,5111.0
2023-11-03 14:30:00,498.45,498.89,498.45,498.87,4419.0,493.763,494.1989,493.763,494.1791,4419.0
2023-11-03 14:35:00,498.87,499.88,498.7,499.82,9325.0,494.1791,495.1796,494.0107,495.1201,9325.0
2023-11-03 14:40:00,500.0,501.09,499.94,500.96,21437.0,495.2984,496.3782,495.239,496.2494,21437.0
2023-11-03 14:45:00,500.97,501.24,500.76,501.19,14313.0,496.2593,496.5268,496.0513,496.4773,14313.0
2023-11-03 14:50:00,501.2,501.81,501.18,501.7,16975.0,496.4872,497.0914,496.4673,496.9825,16975.0
2023-11-03 14:55:00,501.78,502.45,501.72,502.45,15398.0,497.0617,497.7254,497.0023,497.7254,15398.0
2023-11-03 15:00:00,502.31,502.92,502.3,502.81,11394.0,497.5867,498.191,497.5768,498.082,11394.0
2023-11-03 15:05:00,502.78,502.96,502.25,502.25,22000.0,498.0523,498.2306,497.5273,497.5273,22000.0
2023-11-03 15:10:00,502.33,502.43,501.68,501.86,8057.0,497.6065,497.7056,496.9626,497.141,8057.0
2023-11-03 15:15:00,501.55,501.55,500.28,500.63,6534.0,496.8339,496.8339,495.5758,495.9225,6534.0
2023-11-03 15:20:00,500.63,500.76,500.37,500.59,9189.0,495.9225,496.0513,495.665,495.8829,9189.0
2023-11-03 15:25:00,500.57,500.85,500.33,500.59,34584.0,495.8631,496.1405,495.6253,495.8829,34584.0
2023-11-03 15:30:00,500.49,500.74,499.96,500.16,25824.0,495.7838,496.0315,495.2588,495.4569,25824.0
2023-11-03 15:35:00,500.16,500.31,498.93,499.29,13485.0,495.4569,495.6055,494.2385,494.5951,13485.0
2023-11-03 15:40:00,499.47,499.64,498.72,498.96,9238.0,494.7734,494.9418,494.0305,494.2682,9238.0
2023-11-03 15:45:00,498.84,499.02,498.21,498.53,17068.0,494.1494,494.3277,493.5253,493.8423,17068.0
2023-11-03 15:50:00,498.28,498.5,497.83,498.05,26516.0,493.5946,493.8125,493.1488,493.3668,26516.0
2023-11-03 15:55:00,497.89,498.56,497.53,498.47,78796.0,493.2083,493.872,492.8517,493.7828,78796.0
2023-11-06 09:30:00,499.83,499.86,496.2,497.36,19807.0,495.13,495.1598,491.5342,492.6833,19807.0
2023-11-06 09:35:00,496.46,498.93,496.45,497.81,11406.0,491.7917,494.2385,491.7818,493.129,11406.0
2023-11-06 09:40:00,497.81,498.5,496.74,497.31,10874.0,493.129,493.8125,492.0691,492.6337,10874.0
2023-11-06 09:45:00,497.22,498.41,496.37,496.83,8223.0,492.5446,493.7234,491.7026,492.1583,8223.0
2023-11-06 09:50:00,496.83,496.83,495.06,495.49,3141.0,492.1583,492.1583,490.4049,490.8309,3141.0
2023-11-06 09:55:00,494.96,496.35,494.86,495.1,5035.0,490.3058,491.6828,490.2068,490.4445,5035.0
2023-11-06 10:00:00,495.67,496.12,495.11,495.36,7562.0,491.0092,491.4549,490.4544,490.7021,7562.0
2023-11-06 10:05:00,495.18,495.67,494.58,495.59,4340.0,490.5238,491.0092,489.9294,490.9299,4340.0
2023-11-06 10:10:00,495.59,496.27,495.07,496.25,12307.0,490.9299,491.6035,490.4148,491.5837,12307.0
2023-11-06 10:15:00,496.2,496.83,495.92,496.66,3701.0,491.5342,492.1583,491.2568,491.9899,3701.0
2023-11-06 10:20:00,496.33,497.81,496.3,496.58,5354.0,491.663,493.129,491.6332,491.9106,5354.0
2023-11-06 10:25:00,496.8,496.87,496.18,496.41,2610.0,492.1285,492.1979,491.5144,491.7422,2610.0
2023-11-06 10:30:00,496.23,496.75,496.15,496.68,3786.0,491.5639,492.079,491.4846,492.0097,3786.0
2023-11-06 10:35:00,496.41,497.58,496.33,497.58,5774.0,491.7422,492.9012,491.663,492.9012,5774.0
2023-11-06 10:40:00,497.85,498.29,496.71,496.74,3149.0,493.1687,493.6045,492.0394,492.0691,3149.0
2023-11-06 10:45:00,496.52,496.86,496.31,496.6,5836.0,491.8512,492.188,491.6431,491.9304,5836.0
2023-11-06 10:50:00,496.74,497.23,496.49,496.79,16135.0,492.0691,492.5545,491.8214,492.1186,16135.0
2023-11-06 10:55:00,496.41,496.52,496.02,496.05,1645.0,491.7422,491.8512,491.3559,491.3856,1645.0
2023-11-06 11:00:00,496.14,496.52,495.94,496.33,4941.0,491.4747,491.8512,491.2766,491.663,4941.0
2023-11-06 11:05:00,496.27,497.0,496.25,496.66,7295.0,491.6035,492.3267,491.5837,491.9899,7295.0
2023-11-06 11:10:00,496.74,496.74,495.89,496.17,5227.0,492.0691,492.0691,491.2271,491.5045,5227.0
2023-11-06 11:15:00,496.36,496.6,496.3,496.49,1917.0,491.6927,491.9304,491.6332,491.8214,1917.0
2023-11-06 11:20:00,496.43,496.43,495.86,496.06,6246.0,491.762,491.762,491.1974,491.3955,6246.0
2023-11-06 11:25:00,496.24,496.28,495.87,495.98,5584.0,491.5738,491.6134,491.2073,491.3162,5584.0
2023-11-06 11:30:00,495.92,496.1,495.09,495.62,8555.0,491.2568,491.4351,490.4346,490.9596,8555.0
2023-11-06 11:35:00,495.62,495.83,495.22,495.33,8074.0,490.9596,491.1677,490.5634,490.6724,8074.0
2023-11-06 11:40:00,495.34,495.5,494.77,494.96,7389.0,490.6823,490.8408,490.1176,490.3058,7389.0
2023-11-06 11:45:00,494.96,495.71,494.96,495.71,4626.0,490.3058,491.0488,490.3058,491.0488,4626.0
2023-11-06 11:50:00,495.82,496.48,495.82,496.28,8678.0,491.1578,491.8115,491.1578,491.6134,8678.0
2023-11-06 11:55:00,496.37,497.09,496.37,496.84,4833.0,491.7026,492.4158,491.7026,492.1682,4833.0
2023-11-06 12:00:00,496.7,496.91,496.17,496.5,7626.0,492.0295,492.2375,491.5045,491.8314,7626.0
2023-11-06 12:05:00,496.67,496.67,496.02,496.5,4113.0,491.9998,491.9998,491.3559,491.8314,4113.0
2023-11-06 12:10:00,496.51,496.61,496.22,496.34,2926.0,491.8413,491.9403,491.554,491.6729,2926.0
2023-11-06 12:15:00,496.25,496.47,495.79,495.79,5241.0,491.5837,491.8016,491.128,491.128,5241.0
2023-11-06 12:20:00,495.92,496.21,495.66,496.14,7405.0,491.2568,491.5441,490.9993,491.4747,7405.0
2023-11-06 12:25:00,496.22,496.23,495.72,495.95,5016.0,491.554,491.5639,491.0587,491.2865,5016.0
2023-11-06 12:30:00,496.07,496.5,495.71,495.71,4881.0,491.4054,491.8314,491.0488,491.0488,4881.0
2023-11-06 12:35:00,495.78,496.0,495.54,495.79,3050.0,491.1181,491.3361,490.8804,491.128,3050.0
2023-11-06 12:40:00,495.22,495.77,495.22,495.49,1864.0,490.5634,491.1082,490.5634,490.8309,1864.0
2023-11-06 12:45:00,495.69,495.85,495.38,495.48,8754.0,491.029,491.1875,490.7219,490.8209,8754.0
2023-11-06 12:50:00,495.43,495.79,495.23,495.79,5347.0,490.7714,491.128,490.5733,491.128,5347.0
2023-11-06 12:55:00,495.84,496.09,495.6,496.01,8384.0,491.1776,491.4252,490.9398,491.346,8384.0
2023-11-06 13:00:00,495.96,496.23,495.58,495.75,8941.0,491.2964,491.5639,490.92,491.0884,8941.0
2023-11-06 13:05:00,495.75,496.05,495.48,495.48,4698.0,491.0884,491.3856,490.8209,490.8209,4698.0
2023-11-06 13:10:00,495.35,495.66,494.89,495.42,28223.0,490.6922,490.9993,490.2365,490.7615,28223.0
2023-11-06 13:15:00,495.56,495.71,494.86,495.05,8404.0,490.9002,491.0488,490.2068,490.395,8404.0
2023-11-06 13:20:00,495.06,495.1,494.35,494.74,14992.0,490.4049,490.4445,489.7016,490.0879,14992.0
2023-11-06 13:25:00,494.74,494.96,494.65,494.84,2799.0,490.0879,490.3058,489.9988,490.187,2799.0
2023-11-06 13:30:00,494.86,495.16,494.62,494.89,13038.0,490.2068,490.504,489.969,490.2365,13038.0
2023-11-06 13:35:00,494.9,495.45,494.72,495.22,4575.0,490.2464,490.7912,490.0681,490.5634,4575.0
2023-11-06 13:40:00,494.94,495.7,494.89,495.1,6699.0,490.286,491.0389,490.2365,490.4445,6699.0
2023-11-06 13:45:00,495.19,495.25,494.75,495.13,2372.0,490.5337,490.5931,490.0978,490.4742,2372.0
2023-11-06 13:50:00,494.94,495.58,494.93,494.94,6773.0,490.286,490.92,490.2761,490.286,6773.0
2023-11-06 13:55:00,494.94,495.67,494.89,495.67,4247.0,490.286,491.0092,490.2365,491.0092,4247.0
2023-11-06 14:00:00,495.66,495.84,495.2,495.68,5775.0,490.9993,491.1776,490.5436,491.0191,5775.0
2023-11-06 14:05:00,495.45,495.72,495.1,495.11,4562.0,490.7912,491.0587,490.4445,490.4544,4562.0
2023-11-06 14:10:00,495.32,495.67,494.8,494.94,7822.0,490.6625,491.0092,490.1473,490.286,7822.0
2023-11-06 14:15:00,495.0,495.73,495.0,495.5,2761.0,490.3455,491.0686,490.3455,490.8408,2761.0
2023-11-06 14:20:00,495.89,496.26,495.79,495.94,2504.0,491.2271,491.5936,491.128,491.2766,2504.0
2023-11-06 14:25:00,496.04,496.22,495.73,496.09,2807.0,491.3757,491.554,491.0686,491.4252,2807.0
2023-11-06 14:30:00,496.1,496.43,495.93,496.21,4988.0,491.4351,491.762,491.2667,491.5441,4988.0
2023-11-06 14:35:00,496.09,496.32,495.98,496.17,4166.0,491.4252,491.653,491.3162,491.5045,4166.0
2023-11-06 14:40:00,495.95,497.0,495.95,496.62,6635.0,491.2865,492.3267,491.2865,491.9502,6635.0
2023-11-06 14:45:00,496.74,496.89,495.93,496.11,5526.0,492.0691,492.2177,491.2667,491.445,5526.0
2023-11-06 14:50:00,496.26,496.88,496.21,496.78,5997.0,491.5936,492.2078,491.5441,492.1087,5997.0
2023-11-06 14:55:00,496.79,497.27,496.79,496.88,7215.0,492.1186,492.5941,492.1186,492.2078,7215.0
2023-11-06 15:00:00,496.94,497.13,496.53,497.11,8331.0,492.2672,492.4554,491.8611,492.4356,8331.0
2023-11-06 15:05:00,496.97,497.58,496.91,497.27,5840.0,492.2969,492.9012,492.2375,492.5941,5840.0
2023-11-06 15:10:00,497.49,498.03,497.3,497.3,7677.0,492.812,493.347,492.6238,492.6238,7677.0
2023-11-06 15:15:00,497.26,497.87,497.26,497.73,7077.0,492.5842,493.1885,492.5842,493.0498,7077.0
2023-11-06 15:20:00,497.62,497.82,497.44,497.57,8327.0,492.9408,493.1389,492.7625,492.8913,8327.0
2023-11-06 15:25:00,497.47,497.65,497.02,497.2,26146.0,492.7922,492.9705,492.3465,492.5248,26146.0
2023-11-06 15:30:00,497.26,497.68,496.96,497.64,13510.0,492.5842,493.0003,492.287,492.9606,13510.0
2023-11-06 15:35:00,497.64,498.47,497.63,498.2,11177.0,492.9606,493.7828,492.9507,493.5154,11177.0
2023-11-06 15:40:00,498.21,498.88,498.14,498.68,5457.0,493.5253,494.189,493.4559,493.9909,5457.0
2023-11-06 15:45:00,498.87,498.95,498.49,498.68,5944.0,494.1791,494.2583,493.8026,493.9909,5944.0
2023-11-06 15:50:00,498.72,499.37,498.48,499.18,27435.0,494.0305,494.6744,493.7927,494.4862,27435.0
2023-11-06 15:55:00,499.15,500.62,499.15,500.62,72373.0,494.4564,495.9126,494.4564,495.9126,72373.0
2023-11-07 09:30:00,508.25,509.79,506.97,508.25,36004.0,503.4709,504.9964,502.2029,503.4709,36004.0
2023-11-07 09:35:00,508.18,509.81,507.66,508.11,15786.0,503.4015,505.0162,502.8864,503.3322,15786.0
2023-11-07 09:40:00,508.71,511.28,508.24,511.28,10932.0,503.9265,506.4724,503.461,506.4724,10932.0
2023-11-07 09:45:00,511.22,513.05,509.85,513.05,4688.0,506.4129,508.2257,505.0558,508.2257,4688.0
2023-11-07 09:50:00,513.05,513.31,512.13,513.2,10187.0,508.2257,508.4833,507.3144,508.3743,10187.0
2023-11-07 09:55:00,513.43,514.58,513.31,513.8,15013.0,508.6022,509.7413,508.4833,508.9687,15013.0
2023-11-07 10:00:00,514.02,514.91,512.11,512.81,12049.0,509.1866,510.0682,507.2946,507.988,12049.0
2023-11-07 10:05:00,512.7,512.84,511.46,511.57,8623.0,507.879,508.0177,506.6507,506.7597,8623.0
2023-11-07 10:10:00,511.56,512.12,511.11,511.97,7665.0,506.7497,507.3045,506.304,507.1559,7665.0
2023-11-07 10:15:00,511.68,512.31,511.37,512.31,7140.0,506.8686,507.4927,506.5615,507.4927,7140.0
2023-11-07 10:20:00,512.2,512.71,511.68,512.5,9937.0,507.3837,507.8889,506.8686,507.6809,9937.0
2023-11-07 10:25:00,512.63,513.55,512.36,513.37,10253.0,507.8097,508.721,507.5422,508.5427,10253.0
2023-11-07 10:30:00,513.62,514.27,513.3,514.27,9202.0,508.7904,509.4343,508.4734,509.4343,9202.0
2023-11-07 10:35:00,514.39,515.04,514.16,514.89,11868.0,509.5531,510.197,509.3253,510.0484,11868.0
2023-11-07 10:40:00,514.83,515.39,514.78,515.18,6677.0,509.989,510.5437,509.9395,510.3357,6677.0
2023-11-07 10:45:00,515.28,516.23,515.28,516.23,3654.0,510.4348,511.3758,510.4348,511.3758,3654.0
2023-11-07 10:50:00,516.43,516.88,515.71,516.67,6693.0,511.574,512.0197,510.8607,511.8117,6693.0
2023-11-07 10:55:00,516.65,517.33,516.14,516.34,11117.0,511.7919,512.4655,511.2867,511.4848,11117.0
2023-11-07 11:00:00,516.38,516.84,515.07,515.69,18304.0,511.5244,511.9801,510.2267,510.8409,18304.0
2023-11-07 11:05:00,515.73,516.1,515.42,515.74,9758.0,510.8805,511.2471,510.5734,510.8904,9758.0
2023-11-07 11:10:00,515.74,515.83,514.99,515.32,7105.0,510.8904,510.9796,510.1475,510.4744,7105.0
2023-11-07 11:15:00,515.37,515.68,514.79,514.79,3300.0,510.5239,510.831,509.9494,509.9494,3300.0
2023-11-07 11:20:00,514.93,516.15,514.93,515.82,5796.0,510.0881,511.2966,510.0881,510.9697,5796.0
2023-11-07 11:25:00,515.82,515.88,515.19,515.49,4880.0,510.9697,511.0291,510.3456,510.6428,4880.0
2023-11-07 11:30:00,515.49,516.37,515.46,516.37,3188.0,510.6428,511.5145,510.6131,511.5145,3188.0
2023-11-07 11:35:00,516.34,516.69,516.19,516.31,6807.0,511.4848,511.8315,511.3362,511.4551,6807.0
2023-11-07 11:40:00,516.09,516.37,515.92,516.31,1800.0,511.2371,511.5145,511.0687,511.4551,1800.0
2023-11-07 11:45:00,516.31,516.31,514.78,514.99,5462.0,511.4551,511.4551,509.9395,510.1475,5462.0
2023-11-07 11:50:00,514.81,515.0,514.16,514.54,6010.0,509.9692,510.1574,509.3253,509.7017,6010.0
2023-11-07 11:55:00,514.65,514.99,514.39,514.4,3135.0,509.8107,510.1475,509.5531,509.563,3135.0
2023-11-07 12:00:00,514.33,514.42,513.5,513.52,5889.0,509.4937,509.5829,508.6715,508.6913,5889.0
2023-11-07 12:05:00,513.33,514.3,513.12,513.88,5196.0,508.5031,509.464,508.2951,509.0479,5196.0
2023-11-07 12:10:00,513.72,514.12,513.49,513.6,2600.0,508.8894,509.2857,508.6616,508.7706,2600.0
2023-11-07 12:15:00,513.45,513.7,513.03,513.03,5803.0,508.622,508.8696,508.2059,508.2059,5803.0
2023-11-07 12:20:00,513.06,513.49,512.75,512.88,3538.0,508.2356,508.6616,507.9286,508.0573,3538.0
2023-11-07 12:25:00,512.89,513.51,512.2,512.37,5318.0,508.0672,508.6814,507.3837,507.5521,5318.0
2023-11-07 12:30:00,512.33,512.48,511.35,512.4,13851.0,507.5125,507.6611,506.5417,507.5818,13851.0
2023-11-07 12:35:00,512.32,513.48,512.2,512.88,10124.0,507.5026,508.6517,507.3837,508.0573,10124.0
2023-11-07 12:40:00,512.88,512.88,512.16,512.45,8266.0,508.0573,508.0573,507.3441,507.6314,8266.0
2023-11-07 12:45:00,512.49,512.55,511.83,511.9,19440.0,507.671,507.7304,507.0172,507.0865,19440.0
2023-11-07 12:50:00,512.1,512.95,512.0,512.16,5471.0,507.2847,508.1267,507.1856,507.3441,5471.0
2023-11-07 12:55:00,512.16,512.65,512.1,512.65,1400.0,507.3441,507.8295,507.2847,507.8295,1400.0
2023-11-07 13:00:00,512.63,512.93,512.28,512.93,4348.0,507.8097,508.1069,507.463,508.1069,4348.0
2023-11-07 13:05:00,512.53,513.1,512.53,513.02,13886.0,507.7106,508.2753,507.7106,508.196,13886.0
2023-11-07 13:10:00,512.92,513.67,512.92,513.67,3458.0,508.097,508.8399,508.097,508.8399,3458.0
2023-11-07 13:15:00,513.69,514.88,513.45,514.87,5460.0,508.8597,510.0385,508.622,510.0286,5460.0
2023-11-07 13:20:00,514.93,515.15,514.16,514.53,4200.0,510.0881,510.306,509.3253,509.6918,4200.0
2023-11-07 13:25:00,514.61,514.63,514.15,514.18,4410.0,509.7711,509.7909,509.3154,509.3451,4410.0
2023-11-07 13:30:00,514.22,514.56,514.16,514.51,4152.0,509.3847,509.7215,509.3253,509.672,4152.0
2023-11-07 13:35:00,514.57,514.82,514.14,514.71,2029.0,509.7314,509.9791,509.3055,509.8701,2029.0
2023-11-07 13:40:00,514.59,514.67,513.81,514.22,8102.0,509.7513,509.8305,508.9786,509.3847,8102.0
2023-11-07 13:45:00,514.26,514.69,514.26,514.55,2110.0,509.4244,509.8503,509.4244,509.7116,2110.0
2023-11-07 13:50:00,514.56,514.96,514.56,514.88,2295.0,509.7215,510.1178,509.7215,510.0385,2295.0
2023-11-07 13:55:00,514.75,515.39,514.42,514.42,5509.0,509.9097,510.5437,509.5829,509.5829,5509.0
2023-11-07 14:00:00,514.37,515.18,514.32,515.12,2818.0,509.5333,510.3357,509.4838,510.2763,2818.0
2023-11-07 14:05:00,515.05,515.05,514.46,514.46,4550.0,510.2069,510.2069,509.6225,509.6225,4550.0
2023-11-07 14:10:00,514.94,515.32,514.8,514.97,4600.0,510.098,510.4744,509.9593,510.1277,4600.0
2023-11-07 14:15:00,515.14,515.24,514.62,515.0,2892.0,510.2961,510.3951,509.781,510.1574,2892.0
2023-11-07 14:20:00,514.85,515.07,514.85,515.07,1200.0,510.0088,510.2267,510.0088,510.2267,1200.0
2023-11-07 14:25:00,515.07,515.07,514.55,514.6,5477.0,510.2267,510.2267,509.7116,509.7612,5477.0
2023-11-07 14:30:00,514.71,514.91,514.5,514.58,2723.0,509.8701,510.0682,509.6621,509.7413,2723.0
2023-11-07 14:35:00,514.52,514.83,514.39,514.48,2768.0,509.6819,509.989,509.5531,509.6423,2768.0
2023-11-07 14:40:00,514.45,514.45,513.64,513.86,2025.0,509.6126,509.6126,508.8102,509.0281,2025.0
2023-11-07 14:45:00,513.94,514.21,513.27,513.35,3526.0,509.1074,509.3748,508.4437,508.5229,3526.0
2023-11-07 14:50:00,513.41,513.7,513.19,513.29,2938.0,508.5823,508.8696,508.3644,508.4635,2938.0
2023-11-07 14:55:00,513.4,513.64,513.31,513.48,2216.0,508.5724,508.8102,508.4833,508.6517,2216.0
2023-11-07 15:00:00,513.59,513.82,512.94,512.94,6118.0,508.7607,508.9885,508.1168,508.1168,6118.0
2023-11-07 15:05:00,513.15,513.34,512.85,512.85,5612.0,508.3248,508.513,508.0276,508.0276,5612.0
2023-11-07 15:10:00,513.21,513.62,512.78,513.62,4417.0,508.3842,508.7904,507.9583,508.7904,4417.0
2023-11-07 15:15:00,513.55,513.57,513.3,513.43,3391.0,508.721,508.7408,508.4734,508.6022,3391.0
2023-11-07 15:20:00,513.34,514.0,513.12,513.77,17181.0,508.513,509.1668,508.2951,508.939,17181.0
2023-11-07 15:25:00,513.93,514.19,513.64,513.99,5199.0,509.0975,509.355,508.8102,509.1569,5199.0
2023-11-07 15:30:00,514.02,514.1,513.71,513.96,7438.0,509.1866,509.2659,508.8795,509.1272,7438.0
2023-11-07 15:35:00,514.04,515.14,513.86,515.14,7547.0,509.2064,510.2961,509.0281,510.2961,7547.0
2023-11-07 15:40:00,515.02,515.24,514.56,514.87,12803.0,510.1772,510.3951,509.7215,510.0286,12803.0
2023-11-07 15:45:00,514.77,515.09,514.47,514.49,7226.0,509.9296,510.2466,509.6324,509.6522,7226.0
2023-11-07 15:50:00,514.69,514.69,513.36,513.53,22158.0,509.8503,509.8503,508.5328,508.7012,22158.0
2023-11-07 15:55:00,513.39,514.35,513.23,514.18,50579.0,508.5625,509.5135,508.404,509.3451,50579.0
2023-11-08 09:30:00,521.21,521.21,515.85,520.9,27379.0,516.309,516.309,510.9994,516.0019,27379.0
2023-11-08 09:35:00,521.3,522.17,521.0,522.17,8069.0,516.3982,517.26,516.101,517.26,8069.0
2023-11-08 09:40:00,522.65,523.06,520.0,520.62,10198.0,517.7355,518.1416,515.1104,515.7246,10198.0
2023-11-08 09:45:00,520.44,524.24,520.23,521.42,26679.0,515.5462,519.3105,515.3382,516.517,26679.0
2023-11-08 09:50:00,521.91,522.05,520.54,521.23,7349.0,517.0024,517.1411,515.6453,516.3288,7349.0
2023-11-08 09:55:00,521.26,521.57,519.85,520.32,7202.0,516.3585,516.6656,514.9618,515.4274,7202.0
2023-11-08 10:00:00,520.58,521.03,517.3,517.82,14079.0,515.6849,516.1307,512.4358,512.9509,14079.0
2023-11-08 10:05:00,517.86,518.22,517.06,518.11,15506.0,512.9905,513.3471,512.198,513.2382,15506.0
2023-11-08 10:10:00,518.39,518.58,515.8,516.22,12642.0,513.5155,513.7037,510.9499,511.3659,12642.0
2023-11-08 10:15:00,516.25,517.81,515.98,517.56,2723.0,511.3956,512.941,511.1282,512.6933,2723.0
2023-11-08 10:20:00,517.56,517.77,516.55,517.54,5293.0,512.6933,512.9014,511.6928,512.6735,5293.0
2023-11-08 10:25:00,517.57,517.65,516.74,517.36,10065.0,512.7032,512.7825,511.881,512.4952,10065.0
2023-11-08 10:30:00,517.44,517.91,517.14,517.79,6730.0,512.5745,513.04,512.2773,512.9212,6730.0
2023-11-08 10:35:00,517.68,518.04,516.88,517.27,6665.0,512.8122,513.1688,512.0197,512.4061,6665.0
2023-11-08 10:40:00,517.25,518.04,516.95,517.45,5339.0,512.3862,513.1688,512.0891,512.5844,5339.0
2023-11-08 10:45:00,517.37,517.61,516.95,516.96,7174.0,512.5051,512.7429,512.0891,512.099,7174.0
2023-11-08 10:50:00,516.96,517.05,515.99,516.23,5132.0,512.099,512.1881,511.1381,511.3758,5132.0
2023-11-08 10:55:00,516.35,517.23,515.33,515.59,5283.0,511.4947,512.3664,510.4843,510.7419,5283.0
2023-11-08 11:00:00,515.83,516.61,515.79,516.37,6443.0,510.9796,511.7523,510.94,511.5145,6443.0
2023-11-08 11:05:00,516.61,516.98,516.52,516.75,6778.0,511.7523,512.1188,511.6631,511.8909,6778.0
2023-11-08 11:10:00,516.79,517.59,516.72,517.5,5563.0,511.9306,512.723,511.8612,512.6339,5563.0
2023-11-08 11:15:00,517.62,518.0,517.13,517.58,3074.0,512.7528,513.1292,512.2674,512.7131,3074.0
2023-11-08 11:20:00,517.63,517.76,517.03,517.51,7213.0,512.7627,512.8914,512.1683,512.6438,7213.0
2023-11-08 11:25:00,517.52,518.49,517.5,518.49,6407.0,512.6537,513.6146,512.6339,513.6146,6407.0
2023-11-08 11:30:00,518.28,518.61,517.93,517.93,3376.0,513.4066,513.7335,513.0598,513.0598,3376.0
2023-11-08 11:35:00,518.43,518.79,518.15,518.44,9654.0,513.5551,513.9118,513.2778,513.5651,9654.0
2023-11-08 11:40:00,518.34,518.87,518.29,518.76,6456.0,513.466,513.991,513.4165,513.882,6456.0
2023-11-08 11:45:00,518.84,519.37,518.47,518.82,12328.0,513.9613,514.4863,513.5948,513.9415,12328.0
2023-11-08 11:50:00,518.82,519.11,518.26,518.96,7008.0,513.9415,514.2288,513.3867,514.0802,7008.0
2023-11-08 11:55:00,518.94,518.96,517.9,518.13,6692.0,514.0604,514.0802,513.0301,513.258,6692.0
2023-11-08 12:00:00,518.14,518.34,517.72,518.01,8891.0,513.2679,513.466,512.8518,513.1391,8891.0
2023-11-08 12:05:00,517.98,518.46,517.09,517.39,4886.0,513.1094,513.5849,512.2277,512.5249,4886.0
2023-11-08 12:10:00,517.45,518.33,517.4,518.31,2906.0,512.5844,513.4561,512.5348,513.4363,2906.0
2023-11-08 12:15:00,518.14,518.67,518.14,518.38,3457.0,513.2679,513.7929,513.2679,513.5056,3457.0
2023-11-08 12:20:00,518.24,519.17,518.24,519.06,6912.0,513.3669,514.2882,513.3669,514.1792,6912.0
2023-11-08 12:25:00,518.98,519.43,518.92,519.05,2601.0,514.1,514.5457,514.0405,514.1693,2601.0
2023-11-08 12:30:00,519.11,519.39,518.92,519.33,6322.0,514.2288,514.5061,514.0405,514.4467,6322.0
2023-11-08 12:35:00,519.47,520.32,519.3,520.25,4083.0,514.5854,515.4274,514.417,515.358,4083.0
2023-11-08 12:40:00,520.2,520.79,520.01,520.78,5348.0,515.3085,515.893,515.1203,515.883,5348.0
2023-11-08 12:45:00,520.83,521.38,520.7,521.18,8757.0,515.9326,516.4774,515.8038,516.2793,8757.0
2023-11-08 12:50:00,521.18,521.18,520.5,520.78,3328.0,516.2793,516.2793,515.6057,515.883,3328.0
2023-11-08 12:55:00,520.63,521.1,520.4,521.04,4188.0,515.7345,516.2,515.5066,516.1406,4188.0
2023-11-08 13:00:00,520.83,521.83,520.3,521.29,11456.0,515.9326,516.9232,515.4076,516.3883,11456.0
2023-11-08 13:05:00,521.48,521.65,521.35,521.35,1822.0,516.5765,516.7449,516.4477,516.4477,1822.0
2023-11-08 13:10:00,521.15,521.16,520.12,520.31,12956.0,516.2496,516.2595,515.2293,515.4175,12956.0
2023-11-08 13:15:00,520.27,520.92,520.19,520.19,2669.0,515.3778,516.0217,515.2986,515.2986,2669.0
2023-11-08 13:20:00,520.09,520.67,519.78,520.21,2700.0,515.1995,515.7741,514.8925,515.3184,2700.0
2023-11-08 13:25:00,520.5,520.72,520.47,520.72,1600.0,515.6057,515.8236,515.576,515.8236,1600.0
2023-11-08 13:30:00,520.72,520.8,520.39,520.73,2439.0,515.8236,515.9029,515.4967,515.8335,2439.0
2023-11-08 13:35:00,520.73,520.96,520.61,520.74,8260.0,515.8335,516.0614,515.7146,515.8434,8260.0
2023-11-08 13:40:00,520.85,521.15,520.55,521.1,6048.0,515.9524,516.2496,515.6552,516.2,6048.0
2023-11-08 13:45:00,520.93,520.93,520.2,520.2,7774.0,516.0316,516.0316,515.3085,515.3085,7774.0
2023-11-08 13:50:00,520.33,520.48,519.92,520.37,4200.0,515.4373,515.5859,515.0311,515.4769,4200.0
2023-11-08 13:55:00,520.37,520.37,519.81,520.02,9549.0,515.4769,515.4769,514.9222,515.1302,9549.0
2023-11-08 14:00:00,519.94,520.6,519.82,520.37,8225.0,515.0509,515.7047,514.9321,515.4769,8225.0
2023-11-08 14:05:00,520.48,521.25,520.38,521.24,5744.0,515.5859,516.3486,515.4868,516.3387,5744.0
2023-11-08 14:10:00,521.27,521.59,521.23,521.27,3416.0,516.3684,516.6854,516.3288,516.3684,3416.0
2023-11-08 14:15:00,521.39,521.96,521.14,521.14,4587.0,516.4873,517.052,516.2397,516.2397,4587.0
2023-11-08 14:20:00,521.28,521.93,521.2,521.87,2818.0,516.3783,517.0222,516.2991,516.9628,2818.0
2023-11-08 14:25:00,521.79,522.04,521.5,521.76,3200.0,516.8836,517.1312,516.5963,516.8538,3200.0
2023-11-08 14:30:00,521.84,522.03,521.14,521.5,7440.0,516.9331,517.1213,516.2397,516.5963,7440.0
2023-11-08 14:35:00,521.59,521.59,520.81,521.07,5600.0,516.6854,516.6854,515.9128,516.1703,5600.0
2023-11-08 14:40:00,520.97,521.19,520.57,520.94,2967.0,516.0713,516.2892,515.675,516.0415,2967.0
2023-11-08 14:45:00,520.95,521.55,520.95,521.35,4800.0,516.0514,516.6458,516.0514,516.4477,4800.0
2023-11-08 14:50:00,521.17,521.41,520.95,521.41,2927.0,516.2694,516.5071,516.0514,516.5071,2927.0
2023-11-08 14:55:00,521.48,521.6,520.35,520.57,6136.0,516.5765,516.6953,515.4571,515.675,6136.0
2023-11-08 15:00:00,520.79,521.44,520.78,521.42,10388.0,515.893,516.5368,515.883,516.517,10388.0
2023-11-08 15:05:00,521.21,521.38,520.86,521.17,9460.0,516.309,516.4774,515.9623,516.2694,9460.0
2023-11-08 15:10:00,521.38,521.84,520.94,521.67,7508.0,516.4774,516.9331,516.0415,516.7647,7508.0
2023-11-08 15:15:00,521.97,522.15,521.37,521.84,8281.0,517.0619,517.2402,516.4675,516.9331,8281.0
2023-11-08 15:20:00,521.77,522.0,521.69,521.84,4843.0,516.8637,517.0916,516.7845,516.9331,4843.0
2023-11-08 15:25:00,521.84,522.05,521.55,521.57,6529.0,516.9331,517.1411,516.6458,516.6656,6529.0
2023-11-08 15:30:00,521.56,521.74,521.27,521.33,8986.0,516.6557,516.834,516.3684,516.4279,8986.0
2023-11-08 15:35:00,521.07,521.5,520.84,521.38,8939.0,516.1703,516.5963,515.9425,516.4774,8939.0
2023-11-08 15:40:00,521.33,522.71,521.33,522.4,12628.0,516.4279,517.7949,516.4279,517.4878,12628.0
2023-11-08 15:45:00,522.39,522.7,522.11,522.3,9371.0,517.4779,517.785,517.2005,517.3888,9371.0
2023-11-08 15:50:00,522.32,522.78,521.94,522.02,21519.0,517.4086,517.8642,517.0321,517.1114,21519.0
2023-11-08 15:55:00,522.19,522.92,522.09,522.56,56341.0,517.2798,518.0029,517.1807,517.6463,56341.0
2023-11-09 09:30:00,518.64,521.82,517.6,518.3,22443.0,513.7632,516.9133,512.733,513.4264,22443.0
2023-11-09 09:35:00,518.33,519.46,517.87,517.87,6293.0,513.4561,514.5755,513.0004,513.0004,6293.0
2023-11-09 09:40:00,518.1,520.09,517.78,519.81,2560.0,513.2282,515.1995,512.9113,514.9222,2560.0
2023-11-09 09:45:00,519.26,519.68,518.5,518.89,15983.0,514.3773,514.7934,513.6245,514.0108,15983.0
2023-11-09 09:50:00,518.9,521.93,518.9,521.46,4031.0,514.0207,517.0222,514.0207,516.5567,4031.0
2023-11-09 09:55:00,521.11,523.86,520.91,523.86,6758.0,516.2099,518.9341,516.0118,518.9341,6758.0
2023-11-09 10:00:00,523.99,524.62,520.76,520.78,11780.0,519.0629,519.6869,515.8632,515.883,11780.0
2023-11-09 10:05:00,520.82,521.46,519.24,520.96,5221.0,515.9227,516.5567,514.3575,516.0614,5221.0
2023-11-09 10:10:00,520.35,520.6,519.36,520.25,7200.0,515.4571,515.7047,514.4764,515.358,7200.0
2023-11-09 10:15:00,520.38,520.92,520.15,520.39,3815.0,515.4868,516.0217,515.259,515.4967,3815.0
2023-11-09 10:20:00,520.37,520.94,520.06,520.76,3565.0,515.4769,516.0415,515.1698,515.8632,3565.0
2023-11-09 10:25:00,520.92,521.3,520.02,520.96,18962.0,516.0217,516.3982,515.1302,516.0614,18962.0
2023-11-09 10:30:00,520.87,521.36,519.92,521.17,5353.0,515.9722,516.4576,515.0311,516.2694,5353.0
2023-11-09 10:35:00,521.1,521.91,520.38,521.52,5502.0,516.2,517.0024,515.4868,516.6161,5502.0
2023-11-09 10:40:00,521.43,522.38,521.04,522.09,4010.0,516.5269,517.468,516.1406,517.1807,4010.0
2023-11-09 10:45:00,522.23,522.23,521.11,521.11,4479.0,517.3194,517.3194,516.2099,516.2099,4479.0
2023-11-09 10:50:00,521.41,521.48,520.3,521.18,7349.0,516.5071,516.5765,515.4076,516.2793,7349.0
2023-11-09 10:55:00,521.0,522.29,520.87,522.29,3348.0,516.101,517.3788,515.9722,517.3788,3348.0
2023-11-09 11:00:00,522.63,523.34,522.63,523.27,2800.0,517.7157,518.419,517.7157,518.3496,2800.0
2023-11-09 11:05:00,523.36,524.64,523.25,524.63,4682.0,518.4388,519.7068,518.3298,519.6968,4682.0
2023-11-09 11:10:00,524.54,525.66,524.54,525.28,6133.0,519.6077,520.7172,519.6077,520.3407,6133.0
2023-11-09 11:15:00,525.53,526.8,525.37,525.55,13369.0,520.5884,521.8464,520.4299,520.6082,13369.0
2023-11-09 11:20:00,525.55,525.77,525.22,525.24,5192.0,520.6082,520.8261,520.2813,520.3011,5192.0
2023-11-09 11:25:00,525.6,525.99,525.24,525.37,10224.0,520.6577,521.0441,520.3011,520.4299,10224.0
2023-11-09 11:30:00,525.38,526.31,525.22,526.3,6155.0,520.4398,521.361,520.2813,521.3511,6155.0
2023-11-09 11:35:00,526.02,526.67,525.72,526.46,6996.0,521.0738,521.7177,520.7766,521.5096,6996.0
2023-11-09 11:40:00,526.38,526.39,525.35,525.51,11447.0,521.4304,521.4403,520.4101,520.5686,11447.0
2023-11-09 11:45:00,525.43,526.1,525.39,525.68,6842.0,520.4893,521.153,520.4497,520.737,6842.0
2023-11-09 11:50:00,526.1,527.27,526.1,527.0,3143.0,521.153,522.312,521.153,522.0446,3143.0
2023-11-09 11:55:00,526.67,526.67,525.45,525.97,9839.0,521.7177,521.7177,520.5091,521.0242,9839.0
2023-11-09 12:00:00,525.97,525.97,524.23,524.23,8035.0,521.0242,521.0242,519.3006,519.3006,8035.0
2023-11-09 12:05:00,523.75,524.08,523.74,524.0,4543.0,518.8251,519.152,518.8152,519.0728,4543.0
2023-11-09 12:10:00,523.89,524.05,522.72,522.73,5312.0,518.9638,519.1223,517.8048,517.8147,5312.0
2023-11-09 12:15:00,522.36,522.5,521.64,521.64,2000.0,517.4482,517.5869,516.735,516.735,2000.0
2023-11-09 12:20:00,521.68,522.26,521.64,522.26,5885.0,516.7746,517.3491,516.735,517.3491,5885.0
2023-11-09 12:25:00,522.22,522.32,521.51,521.68,2891.0,517.3095,517.4086,516.6062,516.7746,2891.0
2023-11-09 12:30:00,521.81,522.17,521.57,522.1,2560.0,516.9034,517.26,516.6656,517.1906,2560.0
2023-11-09 12:35:00,522.1,522.21,521.71,521.75,4322.0,517.1906,517.2996,516.8043,516.8439,4322.0
2023-11-09 12:40:00,521.96,522.6,521.95,522.6,810.0,517.052,517.6859,517.042,517.6859,810.0
2023-11-09 12:45:00,522.42,522.85,522.41,522.85,2420.0,517.5076,517.9336,517.4977,517.9336,2420.0
2023-11-09 12:50:00,522.89,523.37,522.89,523.0,2074.0,517.9732,518.4487,517.9732,518.0822,2074.0
2023-11-09 12:55:00,522.82,523.45,522.5,522.84,4155.0,517.9039,518.5279,517.5869,517.9237,4155.0
2023-11-09 13:00:00,522.85,523.11,519.7,520.68,7807.0,517.9336,518.1911,514.8132,515.784,7807.0
2023-11-09 13:05:00,520.45,520.8,519.8,520.55,8040.0,515.5562,515.9029,514.9123,515.6552,8040.0
2023-11-09 13:10:00,520.46,521.97,520.46,521.97,4303.0,515.5661,517.0619,515.5661,517.0619,4303.0
2023-11-09 13:15:00,522.14,522.47,521.65,522.04,2176.0,517.2303,517.5572,516.7449,517.1312,2176.0
2023-11-09 13:20:00,522.05,523.43,521.94,523.08,4230.0,517.1411,518.5081,517.0321,518.1614,4230.0
2023-11-09 13:25:00,523.04,523.04,522.26,522.64,2625.0,518.1218,518.1218,517.3491,517.7256,2625.0
2023-11-09 13:30:00,522.62,522.99,522.02,522.02,9023.0,517.7057,518.0723,517.1114,517.1114,9023.0
2023-11-09 13:35:00,522.4,522.97,522.27,522.27,2575.0,517.4878,518.0525,517.359,517.359,2575.0
2023-11-09 13:40:00,522.11,522.39,521.62,522.0,8795.0,517.2005,517.4779,516.7151,517.0916,8795.0
2023-11-09 13:45:00,522.05,522.11,521.41,521.41,5294.0,517.1411,517.2005,516.5071,516.5071,5294.0
2023-11-09 13:50:00,521.59,521.63,521.15,521.2,6935.0,516.6854,516.7251,516.2496,516.2991,6935.0
2023-11-09 13:55:00,521.24,521.4,520.31,520.86,10341.0,516.3387,516.4972,515.4175,515.9623,10341.0
2023-11-09 14:00:00,520.62,520.68,519.72,520.25,10606.0,515.7246,515.784,514.833,515.358,10606.0
2023-11-09 14:05:00,520.07,520.07,519.35,519.65,10513.0,515.1797,515.1797,514.4665,514.7637,10513.0
2023-11-09 14:10:00,519.5,519.57,518.31,518.58,3048.0,514.6151,514.6844,513.4363,513.7037,3048.0
2023-11-09 14:15:00,518.14,518.52,517.77,517.77,2824.0,513.2679,513.6443,512.9014,512.9014,2824.0
2023-11-09 14:20:00,517.9,519.26,517.9,518.94,3829.0,513.0301,514.3773,513.0301,514.0604,3829.0
2023-11-09 14:25:00,518.94,519.29,518.45,518.72,8636.0,514.0604,514.4071,513.575,513.8424,8636.0
2023-11-09 14:30:00,518.97,519.29,518.59,518.78,5445.0,514.0901,514.4071,513.7136,513.9019,5445.0
2023-11-09 14:35:00,518.78,518.79,517.84,518.14,5374.0,513.9019,513.9118,512.9707,513.2679,5374.0
2023-11-09 14:40:00,518.37,518.37,517.1,517.31,5268.0,513.4957,513.4957,512.2377,512.4457,5268.0
2023-11-09 14:45:00,517.31,518.14,517.1,518.14,3778.0,512.4457,513.2679,512.2377,513.2679,3778.0
2023-11-09 14:50:00,518.14,518.14,516.91,517.14,4392.0,513.2679,513.2679,512.0494,512.2773,4392.0
2023-11-09 14:55:00,516.91,517.42,516.89,517.07,4473.0,512.0494,512.5546,512.0296,512.2079,4473.0
2023-11-09 15:00:00,516.84,517.26,516.26,516.89,3806.0,511.9801,512.3961,511.4056,512.0296,3806.0
2023-11-09 15:05:00,516.72,517.15,516.5,516.73,14024.0,511.8612,512.2872,511.6433,511.8711,14024.0
2023-11-09 15:10:00,516.53,517.25,516.34,516.51,9278.0,511.673,512.3862,511.4848,511.6532,9278.0
2023-11-09 15:15:00,516.58,517.01,516.18,517.01,11932.0,511.7225,512.1485,511.3263,512.1485,11932.0
2023-11-09 15:20:00,517.01,517.01,515.83,515.87,8896.0,512.1485,512.1485,510.9796,511.0192,8896.0
2023-11-09 15:25:00,515.93,516.69,515.59,515.75,6677.0,511.0787,511.8315,510.7419,510.9003,6677.0
2023-11-09 15:30:00,515.92,516.23,515.47,515.69,9187.0,511.0687,511.3758,510.623,510.8409,9187.0
2023-11-09 15:35:00,515.5,515.89,515.12,515.47,8140.0,510.6527,511.039,510.2763,510.623,8140.0
2023-11-09 15:40:00,515.32,515.56,514.39,514.43,11219.0,510.4744,510.7121,509.5531,509.5928,11219.0
2023-11-09 15:45:00,514.48,514.64,513.97,513.97,19563.0,509.6423,509.8008,509.1371,509.1371,19563.0
2023-11-09 15:50:00,514.24,514.85,514.04,514.5,20600.0,509.4045,510.0088,509.2064,509.6621,20600.0
2023-11-09 15:55:00,514.49,515.15,514.09,514.53,46738.0,509.6522,510.306,509.256,509.6918,46738.0
2023-11-10 09:30:00,518.75,519.53,517.32,517.61,15614.0,513.8721,514.6448,512.4556,512.7429,15614.0
2023-11-10 09:35:00,517.68,519.29,517.58,518.39,2633.0,512.8122,514.4071,512.7131,513.5155,2633.0
2023-11-10 09:40:00,518.96,519.08,517.89,518.59,4069.0,514.0802,514.199,513.0202,513.7136,4069.0
2023-11-10 09:45:00,518.69,518.74,517.22,518.67,5930.0,513.8127,513.8622,512.3565,513.7929,5930.0
2023-11-10 09:50:00,518.56,519.01,517.72,518.99,8860.0,513.6839,514.1297,512.8518,514.1099,8860.0
2023-11-10 09:55:00,519.45,519.95,518.21,519.33,8948.0,514.5656,515.0609,513.3372,514.4467,8948.0
2023-11-10 10:00:00,519.13,520.23,518.2,518.24,11791.0,514.2486,515.3382,513.3273,513.3669,11791.0
2023-11-10 10:05:00,517.9,518.41,517.25,518.24,2354.0,513.0301,513.5353,512.3862,513.3669,2354.0
2023-11-10 10:10:00,518.11,520.02,518.11,519.39,6124.0,513.2382,515.1302,513.2382,514.5061,6124.0
2023-11-10 10:15:00,519.01,519.24,518.13,518.83,1807.0,514.1297,514.3575,513.258,513.9514,1807.0
2023-11-10 10:20:00,519.05,519.09,518.35,518.35,1582.0,514.1693,514.2089,513.4759,513.4759,1582.0
2023-11-10 10:25:00,517.97,518.61,516.25,516.81,3885.0,513.0995,513.7335,511.3956,511.9504,3885.0
2023-11-10 10:30:00,516.85,517.22,516.51,517.22,2568.0,511.99,512.3565,511.6532,512.3565,2568.0
2023-11-10 10:35:00,517.25,518.03,517.0,517.6,4332.0,512.3862,513.1589,512.1386,512.733,4332.0
2023-11-10 10:40:00,517.25,517.67,516.84,517.45,2646.0,512.3862,512.8023,511.9801,512.5844,2646.0
2023-11-10 10:45:00,517.36,518.04,517.22,517.29,1909.0,512.4952,513.1688,512.3565,512.4259,1909.0
2023-11-10 10:50:00,517.38,518.17,517.37,517.72,1123.0,512.515,513.2976,512.5051,512.8518,1123.0
2023-11-10 10:55:00,517.77,518.48,517.77,518.13,2290.0,512.9014,513.6047,512.9014,513.258,2290.0
2023-11-10 11:00:00,518.94,520.12,518.93,520.12,1533.0,514.0604,515.2293,514.0504,515.2293,1533.0
2023-11-10 11:05:00,520.63,521.06,520.49,521.06,1846.0,515.7345,516.1604,515.5958,516.1604,1846.0
2023-11-10 11:10:00,520.97,521.67,520.51,521.6,4609.0,516.0713,516.7647,515.6156,516.6953,4609.0
2023-11-10 11:15:00,521.65,522.86,521.65,522.86,4317.0,516.7449,517.9435,516.7449,517.9435,4317.0
2023-11-10 11:20:00,522.93,523.07,522.93,523.07,366.0,518.0128,518.1515,518.0128,518.1515,366.0
2023-11-10 11:25:00,523.08,523.23,522.15,522.16,1500.0,518.1614,518.31,517.2402,517.2501,1500.0
2023-11-10 11:30:00,522.31,522.74,521.5,521.89,4770.0,517.3987,517.8246,516.5963,516.9826,4770.0
2023-11-10 11:35:00,521.95,521.95,521.01,521.38,1710.0,517.042,517.042,516.1109,516.4774,1710.0
2023-11-10 11:40:00,521.4,521.8,520.67,521.16,5640.0,516.4972,516.8935,515.7741,516.2595,5640.0
2023-11-10 11:45:00,521.14,521.46,520.93,521.46,2067.0,516.2397,516.5567,516.0316,516.5567,2067.0
2023-11-10 11:50:00,521.23,521.66,521.22,521.65,864.0,516.3288,516.7548,516.3189,516.7449,864.0
2023-11-10 11:55:00,521.81,521.91,521.4,521.8,916.0,516.9034,517.0024,516.4972,516.8935,916.0
2023-11-10 12:00:00,521.68,522.71,521.67,522.38,1948.0,516.7746,517.7949,516.7647,517.468,1948.0
2023-11-10 12:05:00,522.22,523.32,522.22,522.98,1789.0,517.3095,518.3992,517.3095,518.0624,1789.0
2023-11-10 12:10:00,523.31,523.46,523.25,523.25,900.0,518.3893,518.5378,518.3298,518.3298,900.0
2023-11-10 12:15:00,523.23,523.57,523.08,523.57,3782.0,518.31,518.6468,518.1614,518.6468,3782.0
2023-11-10 12:20:00,523.39,523.95,523.32,523.49,7699.0,518.4685,519.0232,518.3992,518.5676,7699.0
2023-11-10 12:25:00,523.5,523.57,523.04,523.04,2463.0,518.5775,518.6468,518.1218,518.1218,2463.0
2023-11-10 12:30:00,523.56,524.5,523.56,524.29,2051.0,518.6369,519.5681,518.6369,519.36,2051.0
2023-11-10 12:35:00,524.9,525.36,524.78,524.92,1991.0,519.9643,520.42,519.8454,519.9841,1991.0
2023-11-10 12:40:00,525.12,525.72,525.12,525.46,3013.0,520.1822,520.7766,520.1822,520.519,3013.0
2023-11-10 12:45:00,525.46,525.46,524.79,525.25,4115.0,520.519,520.519,519.8553,520.311,4115.0
2023-11-10 12:50:00,525.0,525.69,525.0,525.5,2862.0,520.0634,520.7469,520.0634,520.5587,2862.0
2023-11-10 12:55:00,525.47,525.64,524.53,524.74,4900.0,520.5289,520.6973,519.5978,519.8058,4900.0
2023-11-10 13:00:00,524.62,524.97,524.41,524.97,8593.0,519.6869,520.0336,519.4789,520.0336,8593.0
2023-11-10 13:05:00,524.75,525.18,524.75,524.75,3177.0,519.8157,520.2417,519.8157,519.8157,3177.0
2023-11-10 13:10:00,524.68,524.82,524.1,524.74,5684.0,519.7464,519.8851,519.1718,519.8058,5684.0
2023-11-10 13:15:00,524.83,525.2,524.42,525.15,6786.0,519.895,520.2615,519.4888,520.212,6786.0
2023-11-10 13:20:00,525.3,526.71,525.3,526.38,1300.0,520.3605,521.7573,520.3605,521.4304,1300.0
2023-11-10 13:25:00,526.54,526.87,526.17,526.69,904.0,521.5889,521.9158,521.2224,521.7375,904.0
2023-11-10 13:30:00,526.71,527.49,526.64,527.43,2358.0,521.7573,522.53,521.6879,522.4705,2358.0
2023-11-10 13:35:00,527.38,527.51,526.63,526.98,4650.0,522.421,522.5498,521.678,522.0247,4650.0
2023-11-10 13:40:00,527.0,528.01,527.0,527.66,1721.0,522.0446,523.0451,522.0446,522.6984,1721.0
2023-11-10 13:45:00,527.78,528.18,527.53,527.92,2645.0,522.8172,523.2135,522.5696,522.9559,2645.0
2023-11-10 13:50:00,527.74,527.94,527.45,527.52,1736.0,522.7776,522.9757,522.4903,522.5597,1736.0
2023-11-10 13:55:00,527.71,527.94,527.67,527.69,2032.0,522.7479,522.9757,522.7083,522.7281,2032.0
2023-11-10 14:00:00,527.64,528.02,527.61,527.76,2672.0,522.6785,523.055,522.6488,522.7974,2672.0
2023-11-10 14:05:00,527.89,528.31,527.81,528.31,1876.0,522.9262,523.3422,522.8469,523.3422,1876.0
2023-11-10 14:10:00,528.29,528.45,527.75,528.29,4223.0,523.3224,523.4809,522.7875,523.3224,4223.0
2023-11-10 14:15:00,528.41,528.47,528.05,528.32,1510.0,523.4413,523.5007,523.0847,523.3521,1510.0
2023-11-10 14:20:00,528.5,528.52,528.12,528.21,1264.0,523.5305,523.5503,523.154,523.2432,1264.0
2023-11-10 14:25:00,528.46,528.6,528.21,528.6,1454.0,523.4908,523.6295,523.2432,523.6295,1454.0
2023-11-10 14:30:00,528.38,528.38,528.1,528.2,1608.0,523.4116,523.4116,523.1342,523.2333,1608.0
2023-11-10 14:35:00,528.24,528.88,528.11,528.88,3748.0,523.2729,523.9069,523.1441,523.9069,3748.0
2023-11-10 14:40:00,528.99,529.19,528.58,528.58,6276.0,524.0158,524.214,523.6097,523.6097,6276.0
2023-11-10 14:45:00,528.49,528.69,528.19,528.69,1424.0,523.5206,523.7187,523.2234,523.7187,1424.0
2023-11-10 14:50:00,528.62,528.62,528.13,528.51,2431.0,523.6493,523.6493,523.1639,523.5404,2431.0
2023-11-10 14:55:00,528.58,528.58,528.16,528.16,1233.0,523.6097,523.6097,523.1937,523.1937,1233.0
2023-11-10 15:00:00,528.21,528.41,528.13,528.2,2101.0,523.2432,523.4413,523.1639,523.2333,2101.0
2023-11-10 15:05:00,528.05,528.63,527.89,528.63,2457.0,523.0847,523.6592,522.9262,523.6592,2457.0
2023-11-10 15:10:00,528.68,528.68,528.22,528.25,4485.0,523.7088,523.7088,523.2531,523.2828,4485.0
2023-11-10 15:15:00,528.3,529.06,528.15,529.06,4700.0,523.3323,524.0852,523.1837,524.0852,4700.0
2023-11-10 15:20:00,529.04,529.06,528.42,528.57,16152.0,524.0654,524.0852,523.4512,523.5998,16152.0
2023-11-10 15:25:00,528.5,528.82,528.31,528.74,6774.0,523.5305,523.8474,523.3422,523.7682,6774.0
2023-11-10 15:30:00,528.74,529.18,528.39,528.93,11981.0,523.7682,524.2041,523.4215,523.9564,11981.0
2023-11-10 15:35:00,528.8,529.34,528.73,528.88,8274.0,523.8276,524.3626,523.7583,523.9069,8274.0
2023-11-10 15:40:00,528.96,529.34,528.95,529.25,5382.0,523.9861,524.3626,523.9762,524.2734,5382.0
2023-11-10 15:45:00,529.25,529.39,529.0,529.19,12791.0,524.2734,524.4121,524.0258,524.214,12791.0
2023-11-10 15:50:00,529.36,530.08,529.18,529.19,19446.0,524.3824,525.0956,524.2041,524.214,19446.0
2023-11-10 15:55:00,529.08,529.14,528.47,528.7,37923.0,524.105,524.1644,523.5007,523.7286,37923.0
2023-11-13 09:30:00,525.63,528.61,523.32,527.39,17180.0,520.6874,523.6394,518.3992,522.4309,17180.0
2023-11-13 09:35:00,527.07,528.99,526.45,527.97,5212.0,522.1139,524.0158,521.4997,523.0054,5212.0
2023-11-13 09:40:00,527.63,528.25,526.75,526.75,4059.0,522.6686,523.2828,521.7969,521.7969,4059.0
2023-11-13 09:45:00,527.32,528.27,526.71,527.68,5035.0,522.3616,523.3026,521.7573,522.7182,5035.0
2023-11-13 09:50:00,527.94,528.06,526.95,527.12,2001.0,522.9757,523.0946,521.995,522.1634,2001.0
2023-11-13 09:55:00,527.34,528.52,526.98,528.02,2302.0,522.3814,523.5503,522.0247,523.055,2302.0
2023-11-13 10:00:00,527.66,528.98,527.48,528.63,4275.0,522.6984,524.0059,522.52,523.6592,4275.0
2023-11-13 10:05:00,528.73,529.32,527.94,528.21,18131.0,523.7583,524.3427,522.9757,523.2432,18131.0
2023-11-13 10:10:00,528.25,529.11,527.82,529.02,12225.0,523.2828,524.1347,522.8569,524.0456,12225.0
2023-11-13 10:15:00,529.04,529.6,528.4,529.26,6960.0,524.0654,524.6201,523.4314,524.2833,6960.0
2023-11-13 10:20:00,529.42,529.89,529.32,529.82,1400.0,524.4418,524.9074,524.3427,524.838,1400.0
2023-11-13 10:25:00,529.81,530.26,529.64,530.12,5000.0,524.8281,525.2739,524.6597,525.1352,5000.0
2023-11-13 10:30:00,530.27,530.3,529.59,529.8,9146.0,525.2838,525.3135,524.6102,524.8182,9146.0
2023-11-13 10:35:00,529.94,530.24,529.59,529.67,6042.0,524.9569,525.2541,524.6102,524.6895,6042.0
2023-11-13 10:40:00,529.65,529.87,528.88,529.81,5600.0,524.6696,524.8876,523.9069,524.8281,5600.0
2023-11-13 10:45:00,529.5,529.82,529.09,529.54,4524.0,524.5211,524.838,524.1149,524.5607,4524.0
2023-11-13 10:50:00,529.26,530.43,529.26,530.35,3452.0,524.2833,525.4423,524.2833,525.3631,3452.0
2023-11-13 10:55:00,530.36,530.49,529.84,529.9,2711.0,525.373,525.5017,524.8579,524.9173,2711.0
2023-11-13 11:00:00,529.6,530.46,529.6,530.09,3585.0,524.6201,525.472,524.6201,525.1055,3585.0
2023-11-13 11:05:00,530.0,530.8,529.83,530.8,2788.0,525.0164,525.8088,524.848,525.8088,2788.0
2023-11-13 11:10:00,530.84,531.04,530.25,531.01,2523.0,525.8485,526.0466,525.264,526.0169,2523.0
2023-11-13 11:15:00,531.02,531.03,530.45,530.78,3540.0,526.0268,526.0367,525.4621,525.789,3540.0
2023-11-13 11:20:00,531.01,531.17,530.71,531.17,1712.0,526.0169,526.1754,525.7197,526.1754,1712.0
2023-11-13 11:25:00,531.14,531.37,530.77,530.92,2800.0,526.1456,526.3735,525.7791,525.9277,2800.0
2023-11-13 11:30:00,530.96,531.06,530.77,530.89,6242.0,525.9673,526.0664,525.7791,525.898,6242.0
2023-11-13 11:35:00,531.08,531.45,530.87,531.31,4249.0,526.0862,526.4527,525.8782,526.314,4249.0
2023-11-13 11:40:00,531.33,531.66,531.09,531.12,3820.0,526.3338,526.6607,526.0961,526.1258,3820.0
2023-11-13 11:45:00,531.12,531.8,531.11,531.8,6347.0,526.1258,526.7994,526.1159,526.7994,6347.0
2023-11-13 11:50:00,531.5,531.58,530.97,531.11,4909.0,526.5022,526.5815,525.9772,526.1159,4909.0
2023-11-13 11:55:00,530.94,531.31,530.57,530.92,8801.0,525.9475,526.314,525.581,525.9277,8801.0
2023-11-13 12:00:00,531.0,531.27,530.9,531.05,4315.0,526.0069,526.2744,525.9079,526.0565,4315.0
2023-11-13 12:05:00,530.83,531.12,530.25,531.12,5900.0,525.8385,526.1258,525.264,526.1258,5900.0
2023-11-13 12:10:00,530.77,530.92,529.39,530.73,15355.0,525.7791,525.9277,524.4121,525.7395,15355.0
2023-11-13 12:15:00,530.54,530.92,530.09,530.92,2319.0,525.5513,525.9277,525.1055,525.9277,2319.0
2023-11-13 12:20:00,530.19,530.55,529.94,530.55,2049.0,525.2046,525.5612,524.9569,525.5612,2049.0
2023-11-13 12:25:00,530.35,530.62,530.28,530.5,1258.0,525.3631,525.6305,525.2937,525.5117,1258.0
2023-11-13 12:30:00,530.25,530.59,529.88,530.09,7658.0,525.264,525.6008,524.8975,525.1055,7658.0
2023-11-13 12:35:00,530.11,530.12,529.5,530.12,4804.0,525.1253,525.1352,524.5211,525.1352,4804.0
2023-11-13 12:40:00,530.12,530.8,530.11,530.29,4000.0,525.1352,525.8088,525.1253,525.3036,4000.0
2023-11-13 12:45:00,530.64,530.67,530.24,530.54,4900.0,525.6503,525.6801,525.2541,525.5513,4900.0
2023-11-13 12:50:00,530.5,531.11,530.5,531.01,3763.0,525.5117,526.1159,525.5117,526.0169,3763.0
2023-11-13 12:55:00,530.94,530.97,530.52,530.63,4533.0,525.9475,525.9772,525.5315,525.6404,4533.0
2023-11-13 13:00:00,530.27,530.74,530.26,530.74,1341.0,525.2838,525.7494,525.2739,525.7494,1341.0
2023-11-13 13:05:00,530.02,530.59,529.54,530.47,3464.0,525.0362,525.6008,524.5607,525.4819,3464.0
2023-11-13 13:10:00,530.51,530.52,530.15,530.52,1600.0,525.5216,525.5315,525.1649,525.5315,1600.0
2023-11-13 13:15:00,530.44,530.81,530.07,530.77,2039.0,525.4522,525.8187,525.0857,525.7791,2039.0
2023-11-13 13:20:00,530.86,531.32,530.0,530.78,4446.0,525.8683,526.3239,525.0164,525.789,4446.0
2023-11-13 13:25:00,530.48,530.57,530.27,530.57,800.0,525.4918,525.581,525.2838,525.581,800.0
2023-11-13 13:30:00,530.52,531.65,530.3,531.57,14335.0,525.5315,526.6508,525.3135,526.5716,14335.0
2023-11-13 13:35:00,531.56,531.97,531.56,531.82,700.0,526.5617,526.9678,526.5617,526.8192,700.0
2023-11-13 13:40:00,532.0,532.4,531.79,532.39,1505.0,526.9975,527.3938,526.7895,527.3839,1505.0
2023-11-13 13:45:00,532.38,532.86,532.37,532.73,3628.0,527.374,527.8495,527.3641,527.7207,3628.0
2023-11-13 13:50:00,532.93,532.93,532.52,532.69,3115.0,527.9188,527.9188,527.5127,527.6811,3115.0
2023-11-13 13:55:00,532.49,532.75,532.37,532.47,8478.0,527.4829,527.7405,527.3641,527.4631,8478.0
2023-11-13 14:00:00,532.49,532.66,532.07,532.37,5430.0,527.4829,527.6513,527.0669,527.3641,5430.0
2023-11-13 14:05:00,532.42,532.65,532.27,532.65,1420.0,527.4136,527.6414,527.265,527.6414,1420.0
2023-11-13 14:10:00,532.5,533.08,532.5,532.93,2848.0,527.4928,528.0674,527.4928,527.9188,2848.0
2023-11-13 14:15:00,532.94,533.37,532.77,533.25,3680.0,527.9287,528.3547,527.7603,528.2358,3680.0
2023-11-13 14:20:00,533.17,534.29,533.04,534.29,6146.0,528.1565,529.266,528.0278,529.266,6146.0
2023-11-13 14:25:00,534.22,534.43,533.86,534.15,2911.0,529.1967,529.4047,528.8401,529.1273,2911.0
2023-11-13 14:30:00,534.0,534.08,533.35,533.35,4548.0,528.9787,529.058,528.3349,528.3349,4548.0
2023-11-13 14:35:00,533.55,533.82,533.5,533.77,1309.0,528.533,528.8004,528.4834,528.7509,1309.0
2023-11-13 14:40:00,533.69,534.0,533.64,533.87,2853.0,528.6717,528.9787,528.6221,528.85,2853.0
2023-11-13 14:45:00,533.87,534.06,533.87,533.95,3122.0,528.85,529.0382,528.85,528.9292,3122.0
2023-11-13 14:50:00,533.9,533.96,533.42,533.42,3184.0,528.8797,528.9391,528.4042,528.4042,3184.0
2023-11-13 14:55:00,533.72,533.79,533.54,533.55,972.0,528.7014,528.7707,528.5231,528.533,972.0
2023-11-13 15:00:00,533.41,534.1,533.3,534.04,7814.0,528.3943,529.0778,528.2853,529.0184,7814.0
2023-11-13 15:05:00,534.05,534.14,533.78,534.0,3640.0,529.0283,529.1174,528.7608,528.9787,3640.0
2023-11-13 15:10:00,534.06,534.06,533.45,533.75,2460.0,529.0382,529.0382,528.4339,528.7311,2460.0
2023-11-13 15:15:00,533.61,533.78,533.26,533.67,3141.0,528.5924,528.7608,528.2457,528.6518,3141.0
2023-11-13 15:20:00,533.86,534.34,533.74,533.92,9644.0,528.8401,529.3155,528.7212,528.8995,9644.0
2023-11-13 15:25:00,533.98,534.0,533.47,533.52,2116.0,528.9589,528.9787,528.4537,528.5033,2116.0
2023-11-13 15:30:00,533.56,533.63,532.56,532.98,10651.0,528.5429,528.6122,527.5523,527.9683,10651.0
2023-11-13 15:35:00,533.04,533.08,532.35,532.36,7697.0,528.0278,528.0674,527.3443,527.3542,7697.0
2023-11-13 15:40:00,532.47,532.71,532.28,532.29,7875.0,527.4631,527.7009,527.2749,527.2848,7875.0
2023-11-13 15:45:00,532.29,532.66,532.22,532.45,7918.0,527.2848,527.6513,527.2155,527.4433,7918.0
2023-11-13 15:50:00,532.5,532.63,531.48,532.25,26437.0,527.4928,527.6216,526.4824,527.2452,26437.0
2023-11-13 15:55:00,532.28,532.53,531.67,532.04,71216.0,527.2749,527.5226,526.6706,527.0372,71216.0
2023-11-14 09:30:00,541.4,548.88,541.4,548.88,46546.0,536.3092,543.7188,536.3092,543.7188,46546.0
2023-11-14 09:35:00,548.88,553.09,548.26,553.09,25746.0,543.7188,547.8892,543.1047,547.8892,25746.0
2023-11-14 09:40:00,553.4,556.86,552.64,554.6,52856.0,548.1963,551.6238,547.4435,549.385,52856.0
2023-11-14 09:45:00,555.0,555.78,553.26,553.78,43895.0,549.7813,550.5539,548.0576,548.5727,43895.0
2023-11-14 09:50:00,554.17,555.3,552.66,553.55,31845.0,548.9591,550.0785,547.4633,548.3449,31845.0
2023-11-14 09:55:00,552.74,554.34,552.49,554.07,8465.0,547.5425,549.1275,547.2949,548.86,8465.0
2023-11-14 10:00:00,554.37,556.11,554.01,555.63,11400.0,549.1572,550.8808,548.8006,550.4054,11400.0
2023-11-14 10:05:00,555.59,556.09,553.29,554.25,34544.0,550.3657,550.861,548.0874,549.0383,34544.0
2023-11-14 10:10:00,554.53,554.76,552.82,553.1,15004.0,549.3157,549.5435,547.6218,547.8991,15004.0
2023-11-14 10:15:00,552.82,554.76,552.63,553.91,15250.0,547.6218,549.5435,547.4336,548.7015,15250.0
2023-11-14 10:20:00,554.18,554.79,553.2,554.19,6178.0,548.969,549.5732,547.9982,548.9789,6178.0
2023-11-14 10:25:00,554.54,556.2,554.19,555.99,6320.0,549.3256,550.97,548.9789,550.762,6320.0
2023-11-14 10:30:00,555.57,556.83,555.57,556.71,10603.0,550.3459,551.5941,550.3459,551.4752,10603.0
2023-11-14 10:35:00,556.71,556.71,555.94,556.35,9693.0,551.4752,551.4752,550.7124,551.1186,9693.0
2023-11-14 10:40:00,556.58,557.23,556.5,557.0,4544.0,551.3464,551.9903,551.2672,551.7625,4544.0
2023-11-14 10:45:00,557.16,557.99,556.88,556.88,7621.0,551.921,552.7432,551.6436,551.6436,7621.0
2023-11-14 10:50:00,557.01,557.01,556.01,556.2,10366.0,551.7724,551.7724,550.7818,550.97,10366.0
2023-11-14 10:55:00,556.17,557.02,555.27,555.39,22850.0,550.9403,551.7823,550.0487,550.1676,22850.0
2023-11-14 11:00:00,555.41,555.88,555.01,555.88,5336.0,550.1874,550.653,549.7912,550.653,5336.0
2023-11-14 11:05:00,555.49,555.49,553.12,553.12,9011.0,550.2667,550.2667,547.919,547.919,9011.0
2023-11-14 11:10:00,553.5,554.42,553.12,554.0,7939.0,548.2954,549.2067,547.919,548.7907,7939.0
2023-11-14 11:15:00,553.84,554.41,552.53,552.53,5274.0,548.6322,549.1968,547.3345,547.3345,5274.0
2023-11-14 11:20:00,552.28,552.46,551.08,552.31,12976.0,547.0869,547.2652,545.8981,547.1166,12976.0
2023-11-14 11:25:00,552.19,552.57,551.25,552.28,4916.0,546.9977,547.3741,546.0665,547.0869,4916.0
2023-11-14 11:30:00,551.68,552.05,551.57,552.05,2702.0,546.4925,546.859,546.3835,546.859,2702.0
2023-11-14 11:35:00,552.28,552.88,552.25,552.85,1900.0,547.0869,547.6812,547.0571,547.6515,1900.0
2023-11-14 11:40:00,552.9,553.44,552.68,553.44,2705.0,547.701,548.2359,547.4831,548.2359,2705.0
2023-11-14 11:45:00,553.14,553.89,552.88,552.88,6005.0,547.9388,548.6817,547.6812,547.6812,6005.0
2023-11-14 11:50:00,553.07,553.07,551.74,552.55,4577.0,547.8694,547.8694,546.5519,547.3543,4577.0
2023-11-14 11:55:00,552.72,552.88,551.98,552.88,3110.0,547.5227,547.6812,546.7897,547.6812,3110.0
2023-11-14 12:00:00,552.88,553.48,552.86,553.02,5217.0,547.6812,548.2756,547.6614,547.8199,5217.0
2023-11-14 12:05:00,553.02,553.02,551.48,551.48,10673.0,547.8199,547.8199,546.2944,546.2944,10673.0
2023-11-14 12:10:00,551.46,552.0,551.39,552.0,2701.0,546.2746,546.8095,546.2052,546.8095,2701.0
2023-11-14 12:15:00,552.0,552.0,551.56,551.83,5251.0,546.8095,546.8095,546.3736,546.6411,5251.0
2023-11-14 12:20:00,551.83,552.8,551.83,552.6,7943.0,546.6411,547.602,546.6411,547.4038,7943.0
2023-11-14 12:25:00,552.9,553.17,552.51,552.58,2876.0,547.701,547.9685,547.3147,547.384,2876.0
2023-11-14 12:30:00,552.85,553.54,552.78,553.26,2912.0,547.6515,548.335,547.5821,548.0576,2912.0
2023-11-14 12:35:00,553.26,553.65,553.14,553.53,4209.0,548.0576,548.444,547.9388,548.3251,4209.0
2023-11-14 12:40:00,553.57,553.91,553.44,553.73,4199.0,548.3647,548.7015,548.2359,548.5232,4199.0
2023-11-14 12:45:00,553.9,554.18,553.87,554.12,2674.0,548.6916,548.969,548.6619,548.9095,2674.0
2023-11-14 12:50:00,554.07,554.25,553.88,554.14,2467.0,548.86,549.0383,548.6718,548.9294,2467.0
2023-11-14 12:55:00,554.3,554.72,554.2,554.57,5650.0,549.0879,549.5039,548.9888,549.3553,5650.0
2023-11-14 13:00:00,554.57,555.0,554.37,554.87,4046.0,549.3553,549.7813,549.1572,549.6525,4046.0
2023-11-14 13:05:00,555.03,555.6,554.88,555.55,3748.0,549.811,550.3756,549.6624,550.3261,3748.0
2023-11-14 13:10:00,555.35,555.71,555.07,555.32,3840.0,550.128,550.4846,549.8506,550.0983,3840.0
2023-11-14 13:15:00,555.41,555.67,555.25,555.45,1420.0,550.1874,550.445,550.0289,550.227,1420.0
2023-11-14 13:20:00,555.22,555.46,555.1,555.46,1928.0,549.9992,550.2369,549.8803,550.2369,1928.0
2023-11-14 13:25:00,555.69,555.85,555.46,555.67,5069.0,550.4648,550.6233,550.2369,550.445,5069.0
2023-11-14 13:30:00,555.66,556.27,555.53,555.53,4302.0,550.4351,551.0393,550.3063,550.3063,4302.0
2023-11-14 13:35:00,555.81,556.19,555.64,555.93,3887.0,550.5837,550.9601,550.4153,550.7025,3887.0
2023-11-14 13:40:00,555.78,555.78,555.15,555.43,4548.0,550.5539,550.5539,549.9299,550.2072,4548.0
2023-11-14 13:45:00,555.24,555.71,555.24,555.71,2108.0,550.019,550.4846,550.019,550.4846,2108.0
2023-11-14 13:50:00,555.73,555.92,554.86,554.86,2463.0,550.5044,550.6926,549.6426,549.6426,2463.0
2023-11-14 13:55:00,554.56,554.56,553.14,553.75,3262.0,549.3454,549.3454,547.9388,548.543,3262.0
2023-11-14 14:00:00,553.5,553.5,552.94,552.94,901.0,548.2954,548.2954,547.7406,547.7406,901.0
2023-11-14 14:05:00,552.61,552.95,551.95,552.69,6826.0,547.4137,547.7506,546.76,547.493,6826.0
2023-11-14 14:10:00,553.05,553.74,552.8,553.62,4481.0,547.8496,548.5331,547.602,548.4143,4481.0
2023-11-14 14:15:00,553.87,554.02,553.63,554.0,3919.0,548.6619,548.8105,548.4242,548.7907,3919.0
2023-11-14 14:20:00,553.83,554.05,553.46,553.95,1416.0,548.6223,548.8402,548.2558,548.7411,1416.0
2023-11-14 14:25:00,553.76,554.39,553.76,554.28,2528.0,548.5529,549.177,548.5529,549.068,2528.0
2023-11-14 14:30:00,554.5,555.1,554.5,554.82,2711.0,549.286,549.8803,549.286,549.603,2711.0
2023-11-14 14:35:00,554.72,555.3,554.71,555.2,2200.0,549.5039,550.0785,549.494,549.9794,2200.0
2023-11-14 14:40:00,555.14,555.58,555.14,555.38,5380.0,549.92,550.3558,549.92,550.1577,5380.0
2023-11-14 14:45:00,555.38,555.56,555.16,555.53,6266.0,550.1577,550.336,549.9398,550.3063,6266.0
2023-11-14 14:50:00,555.51,555.8,555.4,555.58,4728.0,550.2865,550.5738,550.1775,550.3558,4728.0
2023-11-14 14:55:00,555.75,556.56,555.72,556.44,5768.0,550.5242,551.3266,550.4945,551.2077,5768.0
2023-11-14 15:00:00,556.26,556.58,556.03,556.58,5458.0,551.0294,551.3464,550.8016,551.3464,5458.0
2023-11-14 15:05:00,556.51,557.0,556.45,556.86,3674.0,551.2771,551.7625,551.2176,551.6238,3674.0
2023-11-14 15:10:00,556.85,556.97,556.46,556.68,6029.0,551.6139,551.7327,551.2275,551.4455,6029.0
2023-11-14 15:15:00,556.59,557.03,556.59,557.03,3149.0,551.3563,551.7922,551.3563,551.7922,3149.0
2023-11-14 15:20:00,556.87,557.34,556.56,556.65,7982.0,551.6337,552.0993,551.3266,551.4158,7982.0
2023-11-14 15:25:00,556.63,556.74,556.17,556.63,5754.0,551.3959,551.5049,550.9403,551.3959,5754.0
2023-11-14 15:30:00,556.45,556.77,556.2,556.35,6413.0,551.2176,551.5346,550.97,551.1186,6413.0
2023-11-14 15:35:00,556.43,556.8,556.19,556.52,11150.0,551.1978,551.5643,550.9601,551.287,11150.0
2023-11-14 15:40:00,556.54,556.76,556.4,556.63,14489.0,551.3068,551.5247,551.1681,551.3959,14489.0
2023-11-14 15:45:00,556.64,556.84,556.35,556.35,13707.0,551.4059,551.604,551.1186,551.1186,13707.0
2023-11-14 15:50:00,556.35,556.35,555.02,555.42,43472.0,551.1186,551.1186,549.8011,550.1973,43472.0
2023-11-14 15:55:00,555.42,555.86,554.97,555.53,65355.0,550.1973,550.6332,549.7516,550.3063,65355.0
2023-11-15 09:30:00,558.15,559.61,556.63,558.99,24767.0,552.9017,554.3479,551.3959,553.7338,24767.0
2023-11-15 09:35:00,559.34,561.0,559.24,560.69,6486.0,554.0805,555.7249,553.9814,555.4178,6486.0
2023-11-15 09:40:00,560.73,561.96,560.26,561.81,7372.0,555.4574,556.6758,554.9918,556.5272,7372.0
2023-11-15 09:45:00,561.35,563.62,561.35,563.49,13689.0,556.0716,558.3202,556.0716,558.1914,13689.0
2023-11-15 09:50:00,563.2,563.57,560.29,561.89,10632.0,557.9042,558.2707,555.0215,556.6065,10632.0
2023-11-15 09:55:00,561.64,564.02,561.22,562.84,16371.0,556.3588,558.7165,555.9428,557.5476,16371.0
2023-11-15 10:00:00,562.84,563.53,562.25,562.48,9311.0,557.5476,558.2311,556.9631,557.1909,9311.0
2023-11-15 10:05:00,562.42,563.02,561.28,561.64,12084.0,557.1315,557.7259,556.0022,556.3588,12084.0
2023-11-15 10:10:00,561.64,562.43,561.34,562.43,8831.0,556.3588,557.1414,556.0617,557.1414,8831.0
2023-11-15 10:15:00,562.68,563.95,562.66,563.61,4358.0,557.3891,558.6471,557.3692,558.3103,4358.0
2023-11-15 10:20:00,563.8,563.96,563.41,563.68,6158.0,558.4985,558.657,558.1122,558.3797,6158.0
2023-11-15 10:25:00,563.68,564.63,563.16,563.2,15022.0,558.3797,559.3207,557.8645,557.9042,15022.0
2023-11-15 10:30:00,562.94,563.53,562.75,563.33,4254.0,557.6466,558.2311,557.4584,558.0329,4254.0
2023-11-15 10:35:00,563.36,563.64,562.92,563.52,7396.0,558.0627,558.34,557.6268,558.2212,7396.0
2023-11-15 10:40:00,563.49,564.75,563.49,564.72,8207.0,558.1914,559.4396,558.1914,559.4099,8207.0
2023-11-15 10:45:00,564.64,565.36,564.56,564.94,5735.0,559.3306,560.0439,559.2514,559.6278,5735.0
2023-11-15 10:50:00,564.87,565.71,564.44,564.73,8375.0,559.5585,560.3906,559.1325,559.4198,8375.0
2023-11-15 10:55:00,564.53,565.48,564.53,565.39,4165.0,559.2217,560.1627,559.2217,560.0736,4165.0
2023-11-15 11:00:00,565.48,567.03,565.23,566.14,18300.0,560.1627,561.6982,559.9151,560.8165,18300.0
2023-11-15 11:05:00,565.8,566.56,565.8,566.56,9005.0,560.4797,561.2326,560.4797,561.2326,9005.0
2023-11-15 11:10:00,566.25,566.57,564.35,564.61,4843.0,560.9255,561.2425,559.0434,559.3009,4843.0
2023-11-15 11:15:00,564.63,564.79,563.84,564.72,10224.0,559.3207,559.4792,558.5382,559.4099,10224.0
2023-11-15 11:20:00,564.72,564.72,563.67,564.16,4000.0,559.4099,559.4099,558.3697,558.8551,4000.0
2023-11-15 11:25:00,564.05,564.1,563.61,563.9,4135.0,558.7462,558.7957,558.3103,558.5976,4135.0
2023-11-15 11:30:00,563.84,563.95,563.46,563.81,5402.0,558.5382,558.6471,558.1617,558.5084,5402.0
2023-11-15 11:35:00,563.63,563.71,561.31,561.48,4988.0,558.3301,558.4094,556.0319,556.2003,4988.0
2023-11-15 11:40:00,561.28,561.28,559.25,559.82,6047.0,556.0022,556.0022,553.9913,554.556,6047.0
2023-11-15 11:45:00,559.99,560.67,559.9,560.21,10920.0,554.7244,555.398,554.6352,554.9423,10920.0
2023-11-15 11:50:00,560.2,560.41,559.53,559.79,11452.0,554.9324,555.1404,554.2687,554.5262,11452.0
2023-11-15 11:55:00,559.7,561.86,559.7,561.31,4800.0,554.4371,556.5768,554.4371,556.0319,4800.0
2023-11-15 12:00:00,561.26,561.67,560.01,560.25,4974.0,555.9824,556.3886,554.7442,554.9819,4974.0
2023-11-15 12:05:00,560.72,560.97,560.19,560.57,7191.0,555.4475,555.6951,554.9225,555.2989,7191.0
2023-11-15 12:10:00,560.59,560.77,560.04,560.35,16054.0,555.3187,555.497,554.7739,555.081,16054.0
2023-11-15 12:15:00,560.35,560.76,560.23,560.25,6067.0,555.081,555.4871,554.9621,554.9819,6067.0
2023-11-15 12:20:00,560.62,561.23,560.34,560.85,4375.0,555.3484,555.9527,555.0711,555.5763,4375.0
2023-11-15 12:25:00,560.66,561.23,560.39,560.59,1621.0,555.3881,555.9527,555.1206,555.3187,1621.0
2023-11-15 12:30:00,560.88,560.89,560.46,560.72,2669.0,555.606,555.6159,555.1899,555.4475,2669.0
2023-11-15 12:35:00,560.66,561.06,560.58,560.86,4634.0,555.3881,555.7843,555.3088,555.5862,4634.0
2023-11-15 12:40:00,560.99,561.73,560.04,560.1,15779.0,555.7149,556.448,554.7739,554.8333,15779.0
2023-11-15 12:45:00,560.35,560.35,559.32,559.44,1301.0,555.081,555.081,554.0607,554.1795,1301.0
2023-11-15 12:50:00,559.32,559.37,558.81,559.17,1501.0,554.0607,554.1102,553.5554,553.9121,1501.0
2023-11-15 12:55:00,559.44,559.45,558.62,558.62,3088.0,554.1795,554.1894,553.3672,553.3672,3088.0
2023-11-15 13:00:00,558.63,559.01,557.37,557.49,3112.0,553.3771,553.7536,552.129,552.2479,3112.0
2023-11-15 13:05:00,557.49,557.49,556.1,556.3,4884.0,552.2479,552.2479,550.8709,551.069,4884.0
2023-11-15 13:10:00,556.55,556.55,555.22,555.25,2662.0,551.3167,551.3167,549.9992,550.0289,2662.0
2023-11-15 13:15:00,555.21,556.28,555.21,555.63,5856.0,549.9893,551.0492,549.9893,550.4054,5856.0
2023-11-15 13:20:00,555.33,556.87,555.33,556.87,3211.0,550.1082,551.6337,550.1082,551.6337,3211.0
2023-11-15 13:25:00,556.95,557.39,556.73,557.38,4151.0,551.7129,552.1488,551.495,552.1389,4151.0
2023-11-15 13:30:00,557.61,558.09,557.11,557.88,7220.0,552.3667,552.8422,551.8714,552.6342,7220.0
2023-11-15 13:35:00,557.88,558.33,557.72,558.33,2533.0,552.6342,553.08,552.4757,553.08,2533.0
2023-11-15 13:40:00,558.62,558.83,558.24,558.39,2759.0,553.3672,553.5753,552.9908,553.1394,2759.0
2023-11-15 13:45:00,558.48,558.73,558.23,558.66,1577.0,553.2286,553.4762,552.9809,553.4069,1577.0
2023-11-15 13:50:00,558.74,558.91,558.36,558.38,2306.0,553.4861,553.6545,553.1097,553.1295,2306.0
2023-11-15 13:55:00,558.4,559.55,558.4,559.48,2085.0,553.1493,554.2885,553.1493,554.2191,2085.0
2023-11-15 14:00:00,559.66,559.74,559.07,559.26,5611.0,554.3975,554.4767,553.813,554.0012,5611.0
2023-11-15 14:05:00,559.41,560.18,559.27,559.44,8726.0,554.1498,554.9126,554.0111,554.1795,8726.0
2023-11-15 14:10:00,559.39,559.43,559.34,559.38,1307.0,554.13,554.1696,554.0805,554.1201,1307.0
2023-11-15 14:15:00,559.38,559.38,558.1,558.25,2800.0,554.1201,554.1201,552.8521,553.0007,2800.0
2023-11-15 14:20:00,558.1,559.02,557.82,558.71,7278.0,552.8521,553.7635,552.5748,553.4564,7278.0
2023-11-15 14:25:00,558.71,558.86,558.42,558.77,7898.0,553.4564,553.605,553.1691,553.5158,7898.0
2023-11-15 14:30:00,558.8,558.86,558.45,558.86,4331.0,553.5455,553.605,553.1988,553.605,4331.0
2023-11-15 14:35:00,558.9,559.36,558.78,558.99,6838.0,553.6446,554.1003,553.5257,553.7338,6838.0
2023-11-15 14:40:00,559.0,559.33,558.32,558.52,5072.0,553.7437,554.0706,553.0701,553.2682,5072.0
2023-11-15 14:45:00,558.31,558.53,557.85,558.1,2317.0,553.0601,553.2781,552.6045,552.8521,2317.0
2023-11-15 14:50:00,558.11,558.24,557.37,557.37,4197.0,552.862,552.9908,552.129,552.129,4197.0
2023-11-15 14:55:00,557.6,558.09,557.48,557.88,4642.0,552.3568,552.8422,552.238,552.6342,4642.0
2023-11-15 15:00:00,557.75,557.87,557.51,557.7,2910.0,552.5054,552.6243,552.2677,552.4559,2910.0
2023-11-15 15:05:00,557.54,557.81,557.34,557.34,4204.0,552.2974,552.5649,552.0993,552.0993,4204.0
2023-11-15 15:10:00,557.31,557.81,557.3,557.57,5296.0,552.0696,552.5649,552.0596,552.3271,5296.0
2023-11-15 15:15:00,557.67,557.67,556.63,557.13,4629.0,552.4262,552.4262,551.3959,551.8912,4629.0
2023-11-15 15:20:00,557.46,557.53,556.77,556.77,2430.0,552.2181,552.2875,551.5346,551.5346,2430.0
2023-11-15 15:25:00,556.8,557.2,556.62,557.16,5282.0,551.5643,551.9606,551.386,551.921,5282.0
2023-11-15 15:30:00,557.25,557.46,556.4,556.42,16415.0,552.0101,552.2181,551.1681,551.1879,16415.0
2023-11-15 15:35:00,556.43,556.6,555.45,556.0,10680.0,551.1978,551.3662,550.227,550.7719,10680.0
2023-11-15 15:40:00,555.97,556.42,555.32,555.33,9127.0,550.7422,551.1879,550.0983,550.1082,9127.0
2023-11-15 15:45:00,555.35,556.19,554.97,556.09,12662.0,550.128,550.9601,549.7516,550.861,12662.0
2023-11-15 15:50:00,555.41,555.78,554.68,554.71,33043.0,550.1874,550.5539,549.4643,549.494,33043.0
2023-11-15 15:55:00,554.88,555.91,554.88,555.73,108391.0,549.6624,550.6827,549.6624,550.5044,108391.0
2023-11-16 09:30:00,557.21,558.86,552.68,558.31,31465.0,551.9705,553.605,547.4831,553.0601,31465.0
2023-11-16 09:35:00,558.62,559.48,557.98,557.98,4531.0,553.3672,554.2191,552.7333,552.7333,4531.0
2023-11-16 09:40:00,558.09,558.89,557.96,557.98,4845.0,552.8422,553.6347,552.7134,552.7333,4845.0
2023-11-16 09:45:00,558.2,560.48,557.98,559.95,6830.0,552.9512,555.2097,552.7333,554.6847,6830.0
2023-11-16 09:50:00,559.56,559.74,558.63,558.63,1675.0,554.2984,554.4767,553.3771,553.3771,1675.0
2023-11-16 09:55:00,558.63,558.88,557.88,558.17,2970.0,553.3771,553.6248,552.6342,552.9215,2970.0
2023-11-16 10:00:00,558.31,559.4,558.17,559.09,4643.0,553.0601,554.1399,552.9215,553.8328,4643.0
2023-11-16 10:05:00,559.08,559.2,558.4,558.8,4088.0,553.8229,553.9418,553.1493,553.5455,4088.0
2023-11-16 10:10:00,558.81,558.83,558.0,558.33,7380.0,553.5554,553.5753,552.7531,553.08,7380.0
2023-11-16 10:15:00,558.01,558.85,558.01,558.21,8286.0,552.763,553.5951,552.763,552.9611,8286.0
2023-11-16 10:20:00,558.1,559.07,558.08,558.7,8269.0,552.8521,553.813,552.8323,553.4465,8269.0
2023-11-16 10:25:00,558.76,559.28,558.0,558.25,5256.0,553.5059,554.021,552.7531,553.0007,5256.0
2023-11-16 10:30:00,558.25,558.8,557.71,557.71,4348.0,553.0007,553.5455,552.4658,552.4658,4348.0
2023-11-16 10:35:00,557.4,557.4,556.05,556.83,11494.0,552.1587,552.1587,550.8214,551.5941,11494.0
2023-11-16 10:40:00,557.07,557.17,555.8,556.82,6681.0,551.8318,551.9309,550.5738,551.5842,6681.0
2023-11-16 10:45:00,556.54,557.31,556.19,556.86,8567.0,551.3068,552.0696,550.9601,551.6238,8567.0
2023-11-16 10:50:00,556.87,557.04,556.28,556.34,8668.0,551.6337,551.8021,551.0492,551.1087,8668.0
2023-11-16 10:55:00,556.56,557.23,556.27,557.02,4240.0,551.3266,551.9903,551.0393,551.7823,4240.0
2023-11-16 11:00:00,557.0,558.0,556.82,557.76,4492.0,551.7625,552.7531,551.5842,552.5153,4492.0
2023-11-16 11:05:00,557.63,558.3,557.58,557.58,2723.0,552.3865,553.0502,552.337,552.337,2723.0
2023-11-16 11:10:00,557.57,557.91,557.11,557.75,3953.0,552.3271,552.6639,551.8714,552.5054,3953.0
2023-11-16 11:15:00,558.1,558.17,556.94,557.01,2483.0,552.8521,552.9215,551.703,551.7724,2483.0
2023-11-16 11:20:00,557.19,557.41,557.1,557.41,918.0,551.9507,552.1686,551.8615,552.1686,918.0
2023-11-16 11:25:00,557.23,558.0,557.22,557.76,1414.0,551.9903,552.7531,551.9804,552.5153,1414.0
2023-11-16 11:30:00,557.76,558.18,557.48,557.86,5149.0,552.5153,552.9314,552.238,552.6144,5149.0
2023-11-16 11:35:00,557.63,557.81,556.94,557.49,3299.0,552.3865,552.5649,551.703,552.2479,3299.0
2023-11-16 11:40:00,557.54,557.81,557.49,557.77,1000.0,552.2974,552.5649,552.2479,552.5252,1000.0
2023-11-16 11:45:00,557.86,558.11,557.7,558.02,3438.0,552.6144,552.862,552.4559,552.7729,3438.0
2023-11-16 11:50:00,558.01,558.21,557.49,557.51,6001.0,552.763,552.9611,552.2479,552.2677,6001.0
2023-11-16 11:55:00,557.51,557.99,557.47,557.8,3208.0,552.2677,552.7432,552.228,552.5549,3208.0
2023-11-16 12:00:00,557.8,558.15,557.57,558.07,6467.0,552.5549,552.9017,552.3271,552.8224,6467.0
2023-11-16 12:05:00,558.07,559.03,558.06,559.03,8200.0,552.8224,553.7734,552.8125,553.7734,8200.0
2023-11-16 12:10:00,559.14,559.37,558.78,559.0,5769.0,553.8823,554.1102,553.5257,553.7437,5769.0
2023-11-16 12:15:00,559.0,559.41,559.0,559.25,3191.0,553.7437,554.1498,553.7437,553.9913,3191.0
2023-11-16 12:20:00,559.24,559.37,558.78,559.33,5788.0,553.9814,554.1102,553.5257,554.0706,5788.0
2023-11-16 12:25:00,559.43,559.56,559.1,559.11,4153.0,554.1696,554.2984,553.8427,553.8526,4153.0
2023-11-16 12:30:00,559.11,559.11,558.02,558.26,3101.0,553.8526,553.8526,552.7729,553.0106,3101.0
2023-11-16 12:35:00,558.05,558.83,558.05,558.75,2924.0,552.8026,553.5753,552.8026,553.496,2924.0
2023-11-16 12:40:00,558.9,559.56,558.9,559.21,1401.0,553.6446,554.2984,553.6446,553.9517,1401.0
2023-11-16 12:45:00,558.98,559.15,558.79,559.02,4072.0,553.7238,553.8923,553.5356,553.7635,4072.0
2023-11-16 12:50:00,558.98,559.03,558.34,558.45,3791.0,553.7238,553.7734,553.0899,553.1988,3791.0
2023-11-16 12:55:00,558.6,558.77,558.35,558.58,1786.0,553.3474,553.5158,553.0998,553.3276,1786.0
2023-11-16 13:00:00,558.53,558.76,557.95,558.13,3535.0,553.2781,553.5059,552.7035,552.8818,3535.0
2023-11-16 13:05:00,557.9,557.9,557.19,557.43,1809.0,552.654,552.654,551.9507,552.1884,1809.0
2023-11-16 13:10:00,557.21,557.36,556.96,557.19,726.0,551.9705,552.1191,551.7228,551.9507,726.0
2023-11-16 13:15:00,556.98,557.3,556.61,557.0,10618.0,551.7427,552.0596,551.3761,551.7625,10618.0
2023-11-16 13:20:00,556.75,556.89,556.23,556.45,3659.0,551.5148,551.6535,550.9997,551.2176,3659.0
2023-11-16 13:25:00,556.61,557.2,556.58,556.58,7611.0,551.3761,551.9606,551.3464,551.3464,7611.0
2023-11-16 13:30:00,556.87,557.04,555.67,555.8,2300.0,551.6337,551.8021,550.445,550.5738,2300.0
2023-11-16 13:35:00,555.99,557.12,555.99,556.73,2914.0,550.762,551.8813,550.762,551.495,2914.0
2023-11-16 13:40:00,556.54,556.81,556.51,556.81,1900.0,551.3068,551.5743,551.2771,551.5743,1900.0
2023-11-16 13:45:00,556.48,556.67,556.13,556.48,2300.0,551.2474,551.4356,550.9006,551.2474,2300.0
2023-11-16 13:50:00,556.65,556.8,556.61,556.7,600.0,551.4158,551.5643,551.3761,551.4653,600.0
2023-11-16 13:55:00,556.75,556.96,556.47,556.72,1595.0,551.5148,551.7228,551.2375,551.4851,1595.0
2023-11-16 14:00:00,556.91,557.05,556.43,556.62,3531.0,551.6733,551.812,551.1978,551.386,3531.0
2023-11-16 14:05:00,556.43,557.0,556.15,556.94,5065.0,551.1978,551.7625,550.9205,551.703,5065.0
2023-11-16 14:10:00,556.98,557.78,556.89,557.43,8184.0,551.7427,552.5351,551.6535,552.1884,8184.0
2023-11-16 14:15:00,557.64,558.41,557.64,558.32,1450.0,552.3964,553.1592,552.3964,553.0701,1450.0
2023-11-16 14:20:00,558.0,558.26,557.89,558.11,1715.0,552.7531,553.0106,552.6441,552.862,1715.0
2023-11-16 14:25:00,558.13,558.29,557.79,557.92,2750.0,552.8818,553.0403,552.545,552.6738,2750.0
2023-11-16 14:30:00,557.75,558.15,557.75,557.9,2218.0,552.5054,552.9017,552.5054,552.654,2218.0
2023-11-16 14:35:00,558.03,558.2,557.9,558.04,4606.0,552.7828,552.9512,552.654,552.7927,4606.0
2023-11-16 14:40:00,557.92,558.31,557.86,558.31,3238.0,552.6738,553.0601,552.6144,553.0601,3238.0
2023-11-16 14:45:00,558.58,559.11,558.16,558.16,3710.0,553.3276,553.8526,552.9116,552.9116,3710.0
2023-11-16 14:50:00,558.24,558.24,557.39,557.4,2740.0,552.9908,552.9908,552.1488,552.1587,2740.0
2023-11-16 14:55:00,557.36,557.4,557.06,557.11,4829.0,552.1191,552.1587,551.8219,551.8714,4829.0
2023-11-16 15:00:00,557.04,557.04,556.65,556.87,3500.0,551.8021,551.8021,551.4158,551.6337,3500.0
2023-11-16 15:05:00,556.64,556.64,556.08,556.26,6901.0,551.4059,551.4059,550.8511,551.0294,6901.0
2023-11-16 15:10:00,556.26,556.27,555.82,555.82,2146.0,551.0294,551.0393,550.5936,550.5936,2146.0
2023-11-16 15:15:00,555.63,556.07,555.63,556.01,3757.0,550.4054,550.8412,550.4054,550.7818,3757.0
2023-11-16 15:20:00,556.2,556.31,555.71,555.95,3699.0,550.97,551.079,550.4846,550.7223,3699.0
2023-11-16 15:25:00,555.83,556.32,555.78,556.24,2600.0,550.6035,551.0889,550.5539,551.0096,2600.0
2023-11-16 15:30:00,556.0,556.21,555.87,556.04,4848.0,550.7719,550.9799,550.6431,550.8115,4848.0
2023-11-16 15:35:00,556.03,556.48,556.0,556.32,4718.0,550.8016,551.2474,550.7719,551.0889,4718.0
2023-11-16 15:40:00,556.42,556.55,555.92,556.4,6978.0,551.1879,551.3167,550.6926,551.1681,6978.0
2023-11-16 15:45:00,556.27,556.96,556.12,556.22,16961.0,551.0393,551.7228,550.8907,550.9898,16961.0
2023-11-16 15:50:00,556.2,557.19,556.04,556.93,19726.0,550.97,551.9507,550.8115,551.6931,19726.0
2023-11-16 15:55:00,556.89,557.14,556.59,556.98,29054.0,551.6535,551.9012,551.3563,551.7427,29054.0
2023-11-17 09:30:00,556.64,556.64,554.1,555.37,72527.0,551.4059,551.4059,548.8897,550.1478,72527.0
2023-11-17 09:35:00,555.0,556.07,555.0,555.61,1715.0,549.7813,550.8412,549.7813,550.3855,1715.0
2023-11-17 09:40:00,556.38,556.38,555.62,556.25,4519.0,551.1483,551.1483,550.3954,551.0195,4519.0
2023-11-17 09:45:00,555.94,556.32,554.54,555.6,4089.0,550.7124,551.0889,549.3256,550.3756,4089.0
2023-11-17 09:50:00,555.6,558.0,554.89,558.0,3179.0,550.3756,552.7531,549.6723,552.7531,3179.0
2023-11-17 09:55:00,557.81,558.27,557.22,557.24,4203.0,552.5649,553.0205,551.9804,552.0002,4203.0
2023-11-17 10:00:00,556.68,556.69,554.75,554.75,7277.0,551.4455,551.4554,549.5336,549.5336,7277.0
2023-11-17 10:05:00,555.34,556.52,554.87,556.25,2708.0,550.1181,551.287,549.6525,551.0195,2708.0
2023-11-17 10:10:00,556.22,557.69,556.0,557.56,4000.0,550.9898,552.446,550.7719,552.3172,4000.0
2023-11-17 10:15:00,557.62,558.45,557.61,558.27,6235.0,552.3766,553.1988,552.3667,553.0205,6235.0
2023-11-17 10:20:00,558.27,558.45,557.17,557.71,3147.0,553.0205,553.1988,551.9309,552.4658,3147.0
2023-11-17 10:25:00,557.92,558.77,557.45,558.7,3214.0,552.6738,553.5158,552.2082,553.4465,3214.0
2023-11-17 10:30:00,558.72,558.92,558.17,558.26,6305.0,553.4663,553.6644,552.9215,553.0106,6305.0
2023-11-17 10:35:00,558.61,558.76,558.09,558.58,6098.0,553.3573,553.5059,552.8422,553.3276,6098.0
2023-11-17 10:40:00,558.29,558.3,557.3,557.68,4926.0,553.0403,553.0502,552.0596,552.4361,4926.0
2023-11-17 10:45:00,557.67,557.95,556.95,557.15,3909.0,552.4262,552.7035,551.7129,551.9111,3909.0
2023-11-17 10:50:00,557.16,557.25,556.77,557.25,1100.0,551.921,552.0101,551.5346,552.0101,1100.0
2023-11-17 10:55:00,557.36,557.62,557.02,557.28,2458.0,552.1191,552.3766,551.7823,552.0398,2458.0
2023-11-17 11:00:00,556.89,557.12,556.3,556.31,1700.0,551.6535,551.8813,551.069,551.079,1700.0
2023-11-17 11:05:00,555.85,555.89,555.07,555.68,5014.0,550.6233,550.6629,549.8506,550.4549,5014.0
2023-11-17 11:10:00,555.52,555.62,555.21,555.62,2454.0,550.2964,550.3954,549.9893,550.3954,2454.0
2023-11-17 11:15:00,555.55,555.7,555.22,555.25,3514.0,550.3261,550.4747,549.9992,550.0289,3514.0
2023-11-17 11:20:00,555.25,555.27,554.55,554.55,5875.0,550.0289,550.0487,549.3355,549.3355,5875.0
2023-11-17 11:25:00,554.5,554.92,554.02,554.71,4991.0,549.286,549.702,548.8105,549.494,4991.0
2023-11-17 11:30:00,554.68,554.89,554.33,554.6,2935.0,549.4643,549.6723,549.1176,549.385,2935.0
2023-11-17 11:35:00,554.47,555.14,554.15,555.12,12417.0,549.2563,549.92,548.9393,549.9001,12417.0
2023-11-17 11:40:00,555.13,555.39,554.52,555.39,5946.0,549.9101,550.1676,549.3058,550.1676,5946.0
2023-11-17 11:45:00,555.71,556.02,555.48,555.5,1412.0,550.4846,550.7917,550.2568,550.2766,1412.0
2023-11-17 11:50:00,555.57,555.94,554.92,555.89,5256.0,550.3459,550.7124,549.702,550.6629,5256.0
2023-11-17 11:55:00,555.95,556.32,555.94,556.14,1000.0,550.7223,551.0889,550.7124,550.9106,1000.0
2023-11-17 12:00:00,556.13,556.54,555.73,556.19,2682.0,550.9006,551.3068,550.5044,550.9601,2682.0
2023-11-17 12:05:00,555.97,556.26,555.87,556.26,2349.0,550.7422,551.0294,550.6431,551.0294,2349.0
2023-11-17 12:10:00,555.87,556.27,555.75,556.24,1400.0,550.6431,551.0393,550.5242,551.0096,1400.0
2023-11-17 12:15:00,556.24,556.27,555.92,556.19,1485.0,551.0096,551.0393,550.6926,550.9601,1485.0
2023-11-17 12:20:00,556.0,556.6,555.75,556.54,3268.0,550.7719,551.3662,550.5242,551.3068,3268.0
2023-11-17 12:25:00,556.53,556.53,555.73,555.96,3720.0,551.2969,551.2969,550.5044,550.7322,3720.0
2023-11-17 12:30:00,555.99,556.35,555.98,556.27,3546.0,550.762,551.1186,550.7521,551.0393,3546.0
2023-11-17 12:35:00,556.32,557.21,556.32,557.21,2301.0,551.0889,551.9705,551.0889,551.9705,2301.0
2023-11-17 12:40:00,557.21,557.4,556.91,557.4,3643.0,551.9705,552.1587,551.6733,552.1587,3643.0
2023-11-17 12:45:00,557.22,557.36,557.1,557.29,4539.0,551.9804,552.1191,551.8615,552.0497,4539.0
2023-11-17 12:50:00,557.28,557.56,557.23,557.56,1900.0,552.0398,552.3172,551.9903,552.3172,1900.0
2023-11-17 12:55:00,557.77,557.84,557.4,557.51,1744.0,552.5252,552.5946,552.1587,552.2677,1744.0
2023-11-17 13:00:00,557.77,558.3,557.77,557.85,1706.0,552.5252,553.0502,552.5252,552.6045,1706.0
2023-11-17 13:05:00,558.06,558.35,557.95,558.29,2700.0,552.8125,553.0998,552.7035,553.0403,2700.0
2023-11-17 13:10:00,558.46,559.6,558.46,559.48,2002.0,553.2087,554.338,553.2087,554.2191,2002.0
2023-11-17 13:15:00,559.47,559.98,559.44,559.64,3843.0,554.2092,554.7144,554.1795,554.3776,3843.0
2023-11-17 13:20:00,559.64,559.65,558.97,559.14,4636.0,554.3776,554.3875,553.7139,553.8823,4636.0
2023-11-17 13:25:00,559.14,559.29,559.03,559.2,1118.0,553.8823,554.0309,553.7734,553.9418,1118.0
2023-11-17 13:30:00,559.38,560.25,559.32,560.18,4748.0,554.1201,554.9819,554.0607,554.9126,4748.0
2023-11-17 13:35:00,559.91,560.17,559.72,560.17,4920.0,554.6451,554.9027,554.4569,554.9027,4920.0
2023-11-17 13:40:00,560.27,560.56,560.11,560.26,854.0,555.0017,555.289,554.8432,554.9918,854.0
2023-11-17 13:45:00,560.26,560.59,559.57,559.57,5366.0,554.9918,555.3187,554.3083,554.3083,5366.0
2023-11-17 13:50:00,559.54,559.54,559.14,559.25,600.0,554.2786,554.2786,553.8823,553.9913,600.0
2023-11-17 13:55:00,559.21,559.6,559.21,559.6,1400.0,553.9517,554.338,553.9517,554.338,1400.0
2023-11-17 14:00:00,559.81,560.06,559.8,560.06,2448.0,554.546,554.7937,554.5361,554.7937,2448.0
2023-11-17 14:05:00,560.14,560.51,559.78,560.34,2385.0,554.8729,555.2395,554.5163,555.0711,2385.0
2023-11-17 14:10:00,560.5,560.7,559.94,560.22,12376.0,555.2296,555.4277,554.6748,554.9522,12376.0
2023-11-17 14:15:00,560.15,560.53,560.15,560.42,1252.0,554.8828,555.2593,554.8828,555.1503,1252.0
2023-11-17 14:20:00,560.29,560.84,560.29,560.48,4562.0,555.0215,555.5664,555.0215,555.2097,4562.0
2023-11-17 14:25:00,560.53,560.56,560.03,560.21,2878.0,555.2593,555.289,554.764,554.9423,2878.0
2023-11-17 14:30:00,560.21,560.38,560.0,560.21,1374.0,554.9423,555.1107,554.7343,554.9423,1374.0
2023-11-17 14:35:00,560.21,560.39,559.47,559.52,4075.0,554.9423,555.1206,554.2092,554.2588,4075.0
2023-11-17 14:40:00,559.64,559.64,559.1,559.34,1700.0,554.3776,554.3776,553.8427,554.0805,1700.0
2023-11-17 14:45:00,559.34,559.6,559.0,559.02,4596.0,554.0805,554.338,553.7437,553.7635,4596.0
2023-11-17 14:50:00,559.16,559.91,559.16,559.84,6300.0,553.9022,554.6451,553.9022,554.5758,6300.0
2023-11-17 14:55:00,559.89,560.09,559.8,560.0,1896.0,554.6253,554.8234,554.5361,554.7343,1896.0
2023-11-17 15:00:00,560.13,560.61,559.97,560.6,6671.0,554.863,555.3385,554.7045,555.3286,6671.0
2023-11-17 15:05:00,560.76,560.77,560.45,560.45,1600.0,555.4871,555.497,555.18,555.18,1600.0
2023-11-17 15:10:00,560.71,560.72,560.11,560.57,4125.0,555.4376,555.4475,554.8432,555.2989,4125.0
2023-11-17 15:15:00,560.57,560.81,560.57,560.6,652.0,555.2989,555.5366,555.2989,555.3286,652.0
2023-11-17 15:20:00,560.73,561.0,560.61,560.76,3695.0,555.4574,555.7249,555.3385,555.4871,3695.0
2023-11-17 15:25:00,560.9,561.19,560.9,561.11,2600.0,555.6258,555.9131,555.6258,555.8338,2600.0
2023-11-17 15:30:00,561.11,561.11,559.8,559.93,8920.0,555.8338,555.8338,554.5361,554.6649,8920.0
2023-11-17 15:35:00,560.16,560.53,559.97,560.15,6110.0,554.8928,555.2593,554.7045,554.8828,6110.0
2023-11-17 15:40:00,560.3,560.39,560.09,560.13,6812.0,555.0314,555.1206,554.8234,554.863,6812.0
2023-11-17 15:45:00,560.05,560.13,559.42,559.59,6601.0,554.7838,554.863,554.1597,554.3281,6601.0
2023-11-17 15:50:00,559.38,560.29,559.38,560.29,13095.0,554.1201,555.0215,554.1201,555.0215,13095.0
2023-11-17 15:55:00,560.15,561.13,559.91,560.35,49337.0,554.8828,555.8536,554.6451,555.081,49337.0
2023-11-20 09:30:00,563.15,564.37,561.79,561.79,27342.0,557.8546,559.0632,556.5074,556.5074,27342.0
2023-11-20 09:35:00,562.45,564.91,562.45,564.1,16934.0,557.1612,559.5981,557.1612,558.7957,16934.0
2023-11-20 09:40:00,563.99,563.99,562.55,563.15,10314.0,558.6867,558.6867,557.2603,557.8546,10314.0
2023-11-20 09:45:00,562.71,562.88,561.88,562.03,7457.0,557.4188,557.5872,556.5966,556.7452,7457.0
2023-11-20 09:50:00,562.36,562.61,561.94,562.02,7737.0,557.0721,557.3197,556.656,556.7353,7737.0
2023-11-20 09:55:00,562.02,562.28,561.69,561.94,4770.0,556.7353,556.9928,556.4084,556.656,4770.0
2023-11-20 10:00:00,561.93,563.78,561.79,563.45,9975.0,556.6461,558.4787,556.5074,558.1518,9975.0
2023-11-20 10:05:00,563.41,563.41,561.69,561.69,1961.0,558.1122,558.1122,556.4084,556.4084,1961.0
2023-11-20 10:10:00,562.11,562.82,561.35,561.4,2300.0,556.8244,557.5277,556.0716,556.1211,2300.0
2023-11-20 10:15:00,561.06,561.06,560.35,560.73,1406.0,555.7843,555.7843,555.081,555.4574,1406.0
2023-11-20 10:20:00,560.73,561.17,559.46,560.0,4307.0,555.4574,555.8933,554.1993,554.7343,4307.0
2023-11-20 10:25:00,559.63,560.11,559.28,560.11,3982.0,554.3677,554.8432,554.021,554.8432,3982.0
2023-11-20 10:30:00,560.59,560.6,559.62,559.62,1900.0,555.3187,555.3286,554.3578,554.3578,1900.0
2023-11-20 10:35:00,559.57,559.57,558.84,559.34,3909.0,554.3083,554.3083,553.5852,554.0805,3909.0
2023-11-20 10:40:00,559.74,559.92,559.1,559.1,4016.0,554.4767,554.655,553.8427,553.8427,4016.0
2023-11-20 10:45:00,559.26,559.94,559.23,559.74,2024.0,554.0012,554.6748,553.9715,554.4767,2024.0
2023-11-20 10:50:00,559.59,561.24,559.59,561.24,2900.0,554.3281,555.9626,554.3281,555.9626,2900.0
2023-11-20 10:55:00,561.24,561.61,561.1,561.39,2400.0,555.9626,556.3291,555.8239,556.1112,2400.0
2023-11-20 11:00:00,561.58,562.07,561.3,562.07,1800.0,556.2994,556.7848,556.022,556.7848,1800.0
2023-11-20 11:05:00,562.44,562.44,561.29,561.3,3141.0,557.1513,557.1513,556.0121,556.022,3141.0
2023-11-20 11:10:00,561.17,561.73,561.17,561.28,2091.0,555.8933,556.448,555.8933,556.0022,2091.0
2023-11-20 11:15:00,561.27,561.42,560.67,561.07,2517.0,555.9923,556.1409,555.398,555.7942,2517.0
2023-11-20 11:20:00,561.24,561.33,560.73,560.84,3449.0,555.9626,556.0518,555.4574,555.5664,3449.0
2023-11-20 11:25:00,560.79,561.38,560.65,561.19,6280.0,555.5168,556.1013,555.3781,555.9131,6280.0
2023-11-20 11:30:00,561.36,561.45,560.89,561.45,1839.0,556.0815,556.1706,555.6159,556.1706,1839.0
2023-11-20 11:35:00,561.48,561.71,560.99,561.14,3109.0,556.2003,556.4282,555.7149,555.8635,3109.0
2023-11-20 11:40:00,560.78,561.14,560.68,561.11,1095.0,555.5069,555.8635,555.4079,555.8338,1095.0
2023-11-20 11:45:00,560.69,560.69,560.11,560.11,1967.0,555.4178,555.4178,554.8432,554.8432,1967.0
2023-11-20 11:50:00,560.12,560.82,560.12,560.74,2257.0,554.8531,555.5465,554.8531,555.4673,2257.0
2023-11-20 11:55:00,560.74,561.45,560.74,561.37,2397.0,555.4673,556.1706,555.4673,556.0914,2397.0
2023-11-20 12:00:00,561.26,561.37,560.76,561.02,3900.0,555.9824,556.0914,555.4871,555.7447,3900.0
2023-11-20 12:05:00,561.19,561.25,561.19,561.25,300.0,555.9131,555.9725,555.9131,555.9725,300.0
2023-11-20 12:10:00,561.29,562.31,561.12,562.09,2236.0,556.0121,557.0225,555.8437,556.8046,2236.0
2023-11-20 12:15:00,562.5,562.5,561.82,561.99,4108.0,557.2108,557.2108,556.5371,556.7055,4108.0
2023-11-20 12:20:00,562.17,562.74,562.17,562.66,4072.0,556.8839,557.4485,556.8839,557.3692,4072.0
2023-11-20 12:25:00,562.44,562.67,562.3,562.6,2663.0,557.1513,557.3792,557.0126,557.3098,2663.0
2023-11-20 12:30:00,562.57,563.2,562.39,563.2,2100.0,557.2801,557.9042,557.1018,557.9042,2100.0
2023-11-20 12:35:00,563.02,563.5,563.02,563.5,1200.0,557.7259,558.2013,557.7259,558.2013,1200.0
2023-11-20 12:40:00,563.48,563.63,562.82,562.98,4201.0,558.1815,558.3301,557.5277,557.6862,4201.0
2023-11-20 12:45:00,562.79,562.79,562.35,562.59,5589.0,557.498,557.498,557.0622,557.2999,5589.0
2023-11-20 12:50:00,562.48,562.55,562.28,562.55,2409.0,557.1909,557.2603,556.9928,557.2603,2409.0
2023-11-20 12:55:00,562.55,562.74,562.55,562.74,300.0,557.2603,557.4485,557.2603,557.4485,300.0
2023-11-20 13:00:00,562.71,564.42,562.52,564.31,3938.0,557.4188,559.1127,557.2306,559.0037,3938.0
2023-11-20 13:05:00,564.67,565.59,564.65,565.17,3190.0,559.3603,560.2717,559.3405,559.8556,3190.0
2023-11-20 13:10:00,565.5,565.56,564.69,565.01,1106.0,560.1825,560.242,559.3802,559.6971,1106.0
2023-11-20 13:15:00,565.01,565.02,564.43,564.43,714.0,559.6971,559.7071,559.1226,559.1226,714.0
2023-11-20 13:20:00,564.54,565.06,564.53,564.78,2613.0,559.2316,559.7467,559.2217,559.4693,2613.0
2023-11-20 13:25:00,564.85,564.99,564.44,564.63,3844.0,559.5387,559.6773,559.1325,559.3207,3844.0
2023-11-20 13:30:00,564.67,564.79,564.51,564.77,3702.0,559.3603,559.4792,559.2019,559.4594,3702.0
2023-11-20 13:35:00,564.72,564.74,563.9,563.9,1204.0,559.4099,559.4297,558.5976,558.5976,1204.0
2023-11-20 13:40:00,563.8,564.12,563.67,563.88,6035.0,558.4985,558.8155,558.3697,558.5778,6035.0
2023-11-20 13:45:00,563.86,564.32,563.84,564.22,1743.0,558.558,559.0136,558.5382,558.9146,1743.0
2023-11-20 13:50:00,564.29,564.29,564.12,564.17,951.0,558.9839,558.9839,558.8155,558.865,951.0
2023-11-20 13:55:00,564.06,564.26,563.86,563.98,1906.0,558.7561,558.9542,558.558,558.6768,1906.0
2023-11-20 14:00:00,564.02,564.12,563.86,563.97,1808.0,558.7165,558.8155,558.558,558.6669,1808.0
2023-11-20 14:05:00,563.86,564.01,563.67,563.9,1491.0,558.558,558.7066,558.3697,558.5976,1491.0
2023-11-20 14:10:00,563.87,563.87,562.73,563.0,3995.0,558.5679,558.5679,557.4386,557.706,3995.0
2023-11-20 14:15:00,562.63,563.41,562.51,563.13,3544.0,557.3395,558.1122,557.2207,557.8348,3544.0
2023-11-20 14:20:00,563.09,563.63,563.07,563.13,2600.0,557.7952,558.3301,557.7754,557.8348,2600.0
2023-11-20 14:25:00,563.23,563.44,562.91,562.92,4438.0,557.9339,558.1419,557.6169,557.6268,4438.0
2023-11-20 14:30:00,562.77,563.09,562.72,563.09,2300.0,557.4782,557.7952,557.4287,557.7952,2300.0
2023-11-20 14:35:00,563.06,563.56,563.04,563.56,2955.0,557.7655,558.2608,557.7457,558.2608,2955.0
2023-11-20 14:40:00,563.71,563.89,563.3,563.88,2650.0,558.4094,558.5877,558.0032,558.5778,2650.0
2023-11-20 14:45:00,563.6,564.13,563.41,564.11,4604.0,558.3004,558.8254,558.1122,558.8056,4604.0
2023-11-20 14:50:00,564.0,564.35,563.85,564.14,3136.0,558.6966,559.0434,558.5481,558.8353,3136.0
2023-11-20 14:55:00,564.29,564.4,563.61,564.05,3884.0,558.9839,559.0929,558.3103,558.7462,3884.0
2023-11-20 15:00:00,564.05,564.53,564.04,564.53,2124.0,558.7462,559.2217,558.7363,559.2217,2124.0
2023-11-20 15:05:00,564.53,565.0,564.52,565.0,2076.0,559.2217,559.6872,559.2118,559.6872,2076.0
2023-11-20 15:10:00,565.27,565.46,565.05,565.42,2866.0,559.9547,560.1429,559.7368,560.1033,2866.0
2023-11-20 15:15:00,565.25,565.31,565.09,565.26,3056.0,559.9349,559.9943,559.7764,559.9448,3056.0
2023-11-20 15:20:00,565.26,565.28,564.73,564.73,4745.0,559.9448,559.9646,559.4198,559.4198,4745.0
2023-11-20 15:25:00,564.46,565.01,564.43,564.88,3861.0,559.1523,559.6971,559.1226,559.5684,3861.0
2023-11-20 15:30:00,564.93,564.93,564.38,564.38,4372.0,559.6179,559.6179,559.0731,559.0731,4372.0
2023-11-20 15:35:00,564.37,564.78,564.37,564.53,4770.0,559.0632,559.4693,559.0632,559.2217,4770.0
2023-11-20 15:40:00,564.37,564.49,564.25,564.39,4904.0,559.0632,559.182,558.9443,559.083,4904.0
2023-11-20 15:45:00,564.49,564.96,564.33,564.64,17716.0,559.182,559.6476,559.0235,559.3306,17716.0
2023-11-20 15:50:00,564.43,564.96,563.78,564.01,27603.0,559.1226,559.6476,558.4787,558.7066,27603.0
2023-11-20 15:55:00,564.17,564.65,563.72,564.54,40561.0,558.865,559.3405,558.4193,559.2316,40561.0
2023-11-21 09:30:00,560.09,563.89,560.0,563.4,26563.0,554.8234,558.5877,554.7343,558.1023,26563.0
2023-11-21 09:35:00,563.88,564.42,562.99,563.85,4636.0,558.5778,559.1127,557.6961,558.5481,4636.0
2023-11-21 09:40:00,564.01,564.34,563.45,564.22,4183.0,558.7066,559.0334,558.1518,558.9146,4183.0
2023-11-21 09:45:00,563.56,563.56,562.09,562.09,3603.0,558.2608,558.2608,556.8046,556.8046,3603.0
2023-11-21 09:50:00,562.46,562.69,561.59,561.98,5139.0,557.1711,557.399,556.3093,556.6956,5139.0
2023-11-21 09:55:00,561.65,562.04,561.65,561.94,1900.0,556.3687,556.7551,556.3687,556.656,1900.0
2023-11-21 10:00:00,562.36,564.3,562.24,563.89,5953.0,557.0721,558.9938,556.9532,558.5877,5953.0
2023-11-21 10:05:00,564.65,564.9,563.56,563.67,3000.0,559.3405,559.5882,558.2608,558.3697,3000.0
2023-11-21 10:10:00,563.56,564.52,563.47,563.5,8657.0,558.2608,559.2118,558.1716,558.2013,8657.0
2023-11-21 10:15:00,563.41,563.6,562.71,563.07,6239.0,558.1122,558.3004,557.4188,557.7754,6239.0
2023-11-21 10:20:00,563.05,563.89,562.46,562.64,3860.0,557.7556,558.5877,557.1711,557.3494,3860.0
2023-11-21 10:25:00,562.92,563.14,562.5,562.87,5120.0,557.6268,557.8447,557.2108,557.5773,5120.0
2023-11-21 10:30:00,562.4,563.03,561.74,561.98,8449.0,557.1117,557.7358,556.4579,556.6956,8449.0
2023-11-21 10:35:00,562.24,562.84,561.42,561.43,6290.0,556.9532,557.5476,556.1409,556.1508,6290.0
2023-11-21 10:40:00,561.71,562.82,561.63,562.5,4176.0,556.4282,557.5277,556.3489,557.2108,4176.0
2023-11-21 10:45:00,562.25,562.65,562.14,562.14,988.0,556.9631,557.3593,556.8541,556.8541,988.0
2023-11-21 10:50:00,562.37,562.44,560.86,560.91,7150.0,557.082,557.1513,555.5862,555.6357,7150.0
2023-11-21 10:55:00,560.3,560.83,560.05,560.61,2818.0,555.0314,555.5565,554.7838,555.3385,2818.0
2023-11-21 11:00:00,560.49,560.83,560.0,560.35,1203.0,555.2197,555.5565,554.7343,555.081,1203.0
2023-11-21 11:05:00,560.36,560.7,560.07,560.69,725.0,555.0909,555.4277,554.8036,555.4178,725.0
2023-11-21 11:10:00,560.64,560.75,560.21,560.67,2082.0,555.3682,555.4772,554.9423,555.398,2082.0
2023-11-21 11:15:00,560.61,561.39,560.18,561.38,4400.0,555.3385,556.1112,554.9126,556.1013,4400.0
2023-11-21 11:20:00,561.02,561.64,560.69,561.63,7924.0,555.7447,556.3588,555.4178,556.3489,7924.0
2023-11-21 11:25:00,561.64,561.64,561.36,561.44,3725.0,556.3588,556.3588,556.0815,556.1607,3725.0
2023-11-21 11:30:00,561.24,561.67,560.73,561.02,8251.0,555.9626,556.3886,555.4574,555.7447,8251.0
2023-11-21 11:35:00,561.05,561.27,560.43,560.43,1650.0,555.7744,555.9923,555.1602,555.1602,1650.0
2023-11-21 11:40:00,560.43,561.17,560.36,560.9,3137.0,555.1602,555.8933,555.0909,555.6258,3137.0
2023-11-21 11:45:00,560.9,562.8,560.9,562.22,6561.0,555.6258,557.5079,555.6258,556.9334,6561.0
2023-11-21 11:50:00,562.61,562.76,562.18,562.48,3970.0,557.3197,557.4683,556.8938,557.1909,3970.0
2023-11-21 11:55:00,562.49,562.84,562.1,562.63,4139.0,557.2008,557.5476,556.8145,557.3395,4139.0
2023-11-21 12:00:00,562.82,563.09,562.15,562.5,3300.0,557.5277,557.7952,556.864,557.2108,3300.0
2023-11-21 12:05:00,562.5,562.85,562.38,562.72,3341.0,557.2108,557.5575,557.0919,557.4287,3341.0
2023-11-21 12:10:00,562.72,563.12,562.69,562.8,2400.0,557.4287,557.8249,557.399,557.5079,2400.0
2023-11-21 12:15:00,562.8,563.43,562.67,562.71,5650.0,557.5079,558.132,557.3792,557.4188,5650.0
2023-11-21 12:20:00,562.71,563.32,562.45,563.13,3482.0,557.4188,558.023,557.1612,557.8348,3482.0
2023-11-21 12:25:00,563.12,563.3,562.79,563.05,2900.0,557.8249,558.0032,557.498,557.7556,2900.0
2023-11-21 12:30:00,563.05,563.27,562.84,563.25,3000.0,557.7556,557.9735,557.5476,557.9537,3000.0
2023-11-21 12:35:00,562.82,562.82,561.68,561.87,6082.0,557.5277,557.5277,556.3985,556.5867,6082.0
2023-11-21 12:40:00,561.87,562.49,561.87,562.08,5700.0,556.5867,557.2008,556.5867,556.7947,5700.0
2023-11-21 12:45:00,561.93,562.34,561.78,562.17,3046.0,556.6461,557.0523,556.4975,556.8839,3046.0
2023-11-21 12:50:00,562.16,562.23,561.96,562.14,1589.0,556.8739,556.9433,556.6758,556.8541,1589.0
2023-11-21 12:55:00,562.17,562.17,561.67,561.67,3300.0,556.8839,556.8839,556.3886,556.3886,3300.0
2023-11-21 13:00:00,561.71,561.72,561.19,561.27,3121.0,556.4282,556.4381,555.9131,555.9923,3121.0
2023-11-21 13:05:00,561.33,561.61,561.07,561.31,2849.0,556.0518,556.3291,555.7942,556.0319,2849.0
2023-11-21 13:10:00,561.31,561.63,560.71,560.71,3351.0,556.0319,556.3489,555.4376,555.4376,3351.0
2023-11-21 13:15:00,560.62,561.32,560.49,561.0,3790.0,555.3484,556.0418,555.2197,555.7249,3790.0
2023-11-21 13:20:00,561.01,561.31,560.48,560.82,6568.0,555.7348,556.0319,555.2097,555.5465,6568.0
2023-11-21 13:25:00,561.08,561.98,560.81,561.82,2202.0,555.8041,556.6956,555.5366,556.5371,2202.0
2023-11-21 13:30:00,561.65,562.1,561.43,562.09,17574.0,556.3687,556.8145,556.1508,556.8046,17574.0
2023-11-21 13:35:00,561.72,561.94,561.44,561.94,2992.0,556.4381,556.656,556.1607,556.656,2992.0
2023-11-21 13:40:00,561.98,562.46,561.62,562.46,1806.0,556.6956,557.1711,556.339,557.1711,1806.0
2023-11-21 13:45:00,562.14,562.15,561.7,561.96,1460.0,556.8541,556.864,556.4183,556.6758,1460.0
2023-11-21 13:50:00,561.65,561.65,561.65,561.65,300.0,556.3687,556.3687,556.3687,556.3687,300.0
2023-11-21 13:55:00,561.93,562.26,561.68,562.24,3638.0,556.6461,556.973,556.3985,556.9532,3638.0
2023-11-21 14:00:00,562.55,562.55,562.44,562.44,200.0,557.2603,557.2603,557.1513,557.1513,200.0
2023-11-21 14:05:00,562.44,562.89,561.99,562.05,2139.0,557.1513,557.5971,556.7055,556.765,2139.0
2023-11-21 14:10:00,562.03,562.52,561.41,562.52,1600.0,556.7452,557.2306,556.131,557.2306,1600.0
2023-11-21 14:15:00,562.52,562.71,561.75,561.75,2649.0,557.2306,557.4188,556.4678,556.4678,2649.0
2023-11-21 14:20:00,561.9,562.36,561.81,561.81,2292.0,556.6164,557.0721,556.5272,556.5272,2292.0
2023-11-21 14:25:00,562.13,562.14,561.41,561.69,2858.0,556.8442,556.8541,556.131,556.4084,2858.0
2023-11-21 14:30:00,561.68,561.88,561.5,561.87,2809.0,556.3985,556.5966,556.2202,556.5867,2809.0
2023-11-21 14:35:00,561.68,561.99,561.58,561.58,2300.0,556.3985,556.7055,556.2994,556.2994,2300.0
2023-11-21 14:40:00,561.75,562.05,561.58,561.74,3964.0,556.4678,556.765,556.2994,556.4579,3964.0
2023-11-21 14:45:00,561.75,562.46,561.75,562.16,2125.0,556.4678,557.1711,556.4678,556.8739,2125.0
2023-11-21 14:50:00,561.99,562.06,561.54,561.85,1800.0,556.7055,556.7749,556.2598,556.5669,1800.0
2023-11-21 14:55:00,561.86,562.36,561.69,562.3,2000.0,556.5768,557.0721,556.4084,557.0126,2000.0
2023-11-21 15:00:00,562.6,562.78,562.2,562.26,3651.0,557.3098,557.4881,556.9136,556.973,3651.0
2023-11-21 15:05:00,562.38,562.92,562.09,562.09,2320.0,557.0919,557.6268,556.8046,556.8046,2320.0
2023-11-21 15:10:00,562.49,562.63,562.11,562.11,1500.0,557.2008,557.3395,556.8244,556.8244,1500.0
2023-11-21 15:15:00,562.39,562.63,562.27,562.62,2205.0,557.1018,557.3395,556.9829,557.3296,2205.0
2023-11-21 15:20:00,562.52,563.03,562.52,562.85,6134.0,557.2306,557.7358,557.2306,557.5575,6134.0
2023-11-21 15:25:00,562.86,563.14,562.76,563.05,5240.0,557.5674,557.8447,557.4683,557.7556,5240.0
2023-11-21 15:30:00,562.94,562.94,561.23,561.23,4950.0,557.6466,557.6466,555.9527,555.9527,4950.0
2023-11-21 15:35:00,561.23,561.65,560.93,561.13,5577.0,555.9527,556.3687,555.6555,555.8536,5577.0
2023-11-21 15:40:00,561.13,561.72,560.93,561.38,8470.0,555.8536,556.4381,555.6555,556.1013,8470.0
2023-11-21 15:45:00,561.37,561.84,561.04,561.17,12451.0,556.0914,556.557,555.7645,555.8933,12451.0
2023-11-21 15:50:00,561.23,561.76,560.59,561.18,18168.0,555.9527,556.4777,555.3187,555.9032,18168.0
2023-11-21 15:55:00,561.14,562.36,560.81,562.31,59410.0,555.8635,557.0721,555.5366,557.0225,59410.0
2023-11-22 09:30:00,567.07,568.0,565.89,567.64,18418.0,561.7378,562.659,560.5689,562.3024,18418.0
2023-11-22 09:35:00,568.08,571.07,567.95,569.85,5888.0,562.7383,565.7002,562.6095,564.4916,5888.0
2023-11-22 09:40:00,569.97,571.82,569.91,570.08,12000.0,564.6105,566.4431,564.5511,564.7195,12000.0
2023-11-22 09:45:00,570.33,571.5,570.0,570.02,2997.0,564.9671,566.1261,564.6402,564.66,2997.0
2023-11-22 09:50:00,570.18,570.18,566.85,567.4,7310.0,564.8185,564.8185,561.5198,562.0647,7310.0
2023-11-22 09:55:00,567.4,568.84,566.88,567.69,8135.0,562.0647,563.4911,561.5496,562.3519,8135.0
2023-11-22 10:00:00,567.76,568.27,565.98,565.98,8406.0,562.4213,562.9265,560.658,560.658,8406.0
2023-11-22 10:05:00,566.02,566.78,566.02,566.21,3000.0,560.6977,561.4505,560.6977,560.8859,3000.0
2023-11-22 10:10:00,566.21,566.21,564.6,565.24,16072.0,560.8859,560.8859,559.291,559.925,16072.0
2023-11-22 10:15:00,565.57,565.61,563.49,565.21,8071.0,560.2519,560.2915,558.1914,559.8953,8071.0
2023-11-22 10:20:00,565.52,567.57,565.52,567.41,8154.0,560.2024,562.2331,560.2024,562.0746,8154.0
2023-11-22 10:25:00,567.39,567.56,566.0,566.71,4639.0,562.0548,562.2232,560.6778,561.3812,4639.0
2023-11-22 10:30:00,566.74,567.5,566.55,566.77,6839.0,561.4109,562.1637,561.2227,561.4406,6839.0
2023-11-22 10:35:00,566.77,567.5,566.56,566.61,3349.0,561.4406,562.1637,561.2326,561.2821,3349.0
2023-11-22 10:40:00,566.91,567.5,565.85,566.33,5545.0,561.5793,562.1637,560.5293,561.0047,5545.0
2023-11-22 10:45:00,566.04,566.46,565.7,565.71,1047.0,560.7175,561.1335,560.3807,560.3906,1047.0
2023-11-22 10:50:00,566.36,566.41,564.91,565.65,3352.0,561.0345,561.084,559.5981,560.3311,3352.0
2023-11-22 10:55:00,565.16,566.08,565.16,565.71,5502.0,559.8457,560.7571,559.8457,560.3906,5502.0
2023-11-22 11:00:00,565.55,566.63,565.03,566.41,4249.0,560.2321,561.3019,559.717,561.084,4249.0
2023-11-22 11:05:00,566.95,566.95,565.87,566.39,2413.0,561.6189,561.6189,560.5491,561.0642,2413.0
2023-11-22 11:10:00,566.22,566.74,565.9,566.2,3497.0,560.8958,561.4109,560.5788,560.876,3497.0
2023-11-22 11:15:00,566.09,566.34,565.16,565.36,5332.0,560.767,561.0146,559.8457,560.0439,5332.0
2023-11-22 11:20:00,565.43,566.77,565.42,566.76,4151.0,560.1132,561.4406,560.1033,561.4307,4151.0
2023-11-22 11:25:00,566.51,566.71,566.19,566.71,1052.0,561.183,561.3812,560.8661,561.3812,1052.0
2023-11-22 11:30:00,567.11,567.5,566.88,567.32,2356.0,561.7774,562.1637,561.5496,561.9854,2356.0
2023-11-22 11:35:00,567.32,567.5,567.05,567.18,4183.0,561.9854,562.1637,561.718,561.8467,4183.0
2023-11-22 11:40:00,567.23,567.5,566.98,567.25,2268.0,561.8963,562.1637,561.6486,561.9161,2268.0
2023-11-22 11:45:00,567.38,567.5,566.96,567.29,3157.0,562.0449,562.1637,561.6288,561.9557,3157.0
2023-11-22 11:50:00,567.42,567.42,566.76,566.76,1925.0,562.0845,562.0845,561.4307,561.4307,1925.0
2023-11-22 11:55:00,566.9,567.5,566.9,567.27,2852.0,561.5694,562.1637,561.5694,561.9359,2852.0
2023-11-22 12:00:00,567.25,567.66,567.0,567.32,2180.0,561.9161,562.3222,561.6684,561.9854,2180.0
2023-11-22 12:05:00,567.59,567.9,567.58,567.82,2024.0,562.2529,562.56,562.243,562.4807,2024.0
2023-11-22 12:10:00,568.25,568.43,567.53,567.53,1900.0,562.9067,563.085,562.1935,562.1935,1900.0
2023-11-22 12:15:00,567.52,567.91,567.29,567.91,7263.0,562.1835,562.5699,561.9557,562.5699,7263.0
2023-11-22 12:20:00,568.07,568.36,567.95,568.28,2200.0,562.7284,563.0156,562.6095,562.9364,2200.0
2023-11-22 12:25:00,568.43,568.43,567.96,568.04,800.0,563.085,563.085,562.6194,562.6987,800.0
2023-11-22 12:30:00,568.24,568.28,567.36,567.36,3353.0,562.8968,562.9364,562.0251,562.0251,3353.0
2023-11-22 12:35:00,567.46,567.46,566.9,567.11,800.0,562.1241,562.1241,561.5694,561.7774,800.0
2023-11-22 12:40:00,566.92,566.92,566.23,566.23,2039.0,561.5892,561.5892,560.9057,560.9057,2039.0
2023-11-22 12:45:00,566.19,566.44,565.83,566.19,600.0,560.8661,561.1137,560.5094,560.8661,600.0
2023-11-22 12:50:00,566.22,566.49,565.98,565.98,1400.0,560.8958,561.1632,560.658,560.658,1400.0
2023-11-22 12:55:00,565.98,566.29,565.67,566.29,1766.0,560.658,560.9651,560.3509,560.9651,1766.0
2023-11-22 13:00:00,566.27,566.4,565.86,566.04,1100.0,560.9453,561.0741,560.5392,560.7175,1100.0
2023-11-22 13:05:00,566.14,566.68,566.0,566.0,1682.0,560.8165,561.3514,560.6778,560.6778,1682.0
2023-11-22 13:10:00,566.5,566.94,566.32,566.79,1600.0,561.1731,561.609,560.9948,561.4604,1600.0
2023-11-22 13:15:00,567.07,567.07,566.09,566.22,800.0,561.7378,561.7378,560.767,560.8958,800.0
2023-11-22 13:20:00,566.6,567.05,566.59,566.76,1600.0,561.2722,561.718,561.2623,561.4307,1600.0
2023-11-22 13:25:00,566.81,566.96,566.7,566.74,1100.0,561.4802,561.6288,561.3713,561.4109,1100.0
2023-11-22 13:30:00,566.74,567.02,566.48,566.86,2386.0,561.4109,561.6882,561.1533,561.5298,2386.0
2023-11-22 13:35:00,566.62,566.8,566.45,566.77,1307.0,561.292,561.4703,561.1236,561.4406,1307.0
2023-11-22 13:40:00,566.43,566.77,565.97,565.97,1300.0,561.1038,561.4406,560.6481,560.6481,1300.0
2023-11-22 13:45:00,566.19,566.5,566.18,566.5,1500.0,560.8661,561.1731,560.8561,561.1731,1500.0
2023-11-22 13:50:00,566.37,567.05,566.37,566.61,1756.0,561.0444,561.718,561.0444,561.2821,1756.0
2023-11-22 13:55:00,566.75,566.75,566.32,566.32,2045.0,561.4208,561.4208,560.9948,560.9948,2045.0
2023-11-22 14:00:00,566.26,566.95,566.26,566.79,1222.0,560.9354,561.6189,560.9354,561.4604,1222.0
2023-11-22 14:05:00,566.96,567.59,566.95,567.49,3308.0,561.6288,562.2529,561.6189,562.1538,3308.0
2023-11-22 14:10:00,567.42,567.77,567.27,567.64,5582.0,562.0845,562.4312,561.9359,562.3024,5582.0
2023-11-22 14:15:00,567.63,568.15,567.6,568.15,3343.0,562.2925,562.8076,562.2628,562.8076,3343.0
2023-11-22 14:20:00,568.0,568.16,567.49,567.65,3738.0,562.659,562.8175,562.1538,562.3123,3738.0
2023-11-22 14:25:00,567.73,567.83,567.28,567.59,3540.0,562.3916,562.4906,561.9458,562.2529,3540.0
2023-11-22 14:30:00,567.58,567.58,566.68,566.68,7220.0,562.243,562.243,561.3514,561.3514,7220.0
2023-11-22 14:35:00,566.51,566.51,564.88,564.91,1125.0,561.183,561.183,559.5684,559.5981,1125.0
2023-11-22 14:40:00,564.38,565.08,564.38,564.61,2077.0,559.0731,559.7665,559.0731,559.3009,2077.0
2023-11-22 14:45:00,564.63,564.89,564.31,564.66,1625.0,559.3207,559.5783,559.0037,559.3504,1625.0
2023-11-22 14:50:00,565.11,565.69,565.11,565.16,2336.0,559.7962,560.3708,559.7962,559.8457,2336.0
2023-11-22 14:55:00,565.31,565.79,565.11,565.54,2775.0,559.9943,560.4698,559.7962,560.2222,2775.0
2023-11-22 15:00:00,565.41,565.43,565.14,565.43,1125.0,560.0934,560.1132,559.8259,560.1132,1125.0
2023-11-22 15:05:00,565.58,565.69,564.79,564.79,5847.0,560.2618,560.3708,559.4792,559.4792,5847.0
2023-11-22 15:10:00,564.73,565.02,564.27,564.86,2690.0,559.4198,559.7071,558.9641,559.5486,2690.0
2023-11-22 15:15:00,565.01,565.18,564.78,564.78,2722.0,559.6971,559.8656,559.4693,559.4693,2722.0
2023-11-22 15:20:00,564.76,564.76,564.13,564.34,3799.0,559.4495,559.4495,558.8254,559.0334,3799.0
2023-11-22 15:25:00,564.0,564.33,564.0,564.33,1689.0,558.6966,559.0235,558.6966,559.0235,1689.0
2023-11-22 15:30:00,564.52,565.23,564.39,565.12,6141.0,559.2118,559.9151,559.083,559.8061,6141.0
2023-11-22 15:35:00,565.12,565.12,564.51,564.51,5279.0,559.8061,559.8061,559.2019,559.2019,5279.0
2023-11-22 15:40:00,564.51,564.65,564.3,564.37,5461.0,559.2019,559.3405,558.9938,559.0632,5461.0
2023-11-22 15:45:00,564.38,564.74,564.13,564.19,5448.0,559.0731,559.4297,558.8254,558.8849,5448.0
2023-11-22 15:50:00,564.14,564.37,563.89,564.06,10856.0,558.8353,559.0632,558.5877,558.7561,10856.0
2023-11-22 15:55:00,564.12,564.66,563.74,564.22,30922.0,558.8155,559.3504,558.4391,558.9146,30922.0
2023-11-24 09:30:00,562.49,564.09,560.92,562.74,16127.0,557.2008,558.7858,555.6456,557.4485,16127.0
2023-11-24 09:35:00,562.76,563.37,560.92,561.11,4220.0,557.4683,558.0726,555.6456,555.8338,4220.0
2023-11-24 09:40:00,561.51,562.57,561.02,561.99,7403.0,556.2301,557.2801,555.7447,556.7055,7403.0
2023-11-24 09:45:00,561.99,562.45,561.36,561.75,7531.0,556.7055,557.1612,556.0815,556.4678,7531.0
2023-11-24 09:50:00,561.78,563.0,561.78,562.82,4998.0,556.4975,557.706,556.4975,557.5277,4998.0
2023-11-24 09:55:00,562.95,562.95,562.02,562.22,3236.0,557.6565,557.6565,556.7353,556.9334,3236.0
2023-11-24 10:00:00,562.22,562.71,561.78,562.07,4936.0,556.9334,557.4188,556.4975,556.7848,4936.0
2023-11-24 10:05:00,562.36,562.4,561.32,561.32,6121.0,557.0721,557.1117,556.0418,556.0418,6121.0
2023-11-24 10:10:00,561.29,561.29,560.06,560.31,4849.0,556.0121,556.0121,554.7937,555.0413,4849.0
2023-11-24 10:15:00,560.07,561.29,560.05,561.09,5339.0,554.8036,556.0121,554.7838,555.814,5339.0
2023-11-24 10:20:00,561.74,562.7,561.55,561.98,5035.0,556.4579,557.4089,556.2697,556.6956,5035.0
2023-11-24 10:25:00,561.91,562.12,560.94,561.17,6266.0,556.6263,556.8343,555.6654,555.8933,6266.0
2023-11-24 10:30:00,560.94,561.76,560.91,561.35,3961.0,555.6654,556.4777,555.6357,556.0716,3961.0
2023-11-24 10:35:00,561.35,561.71,560.93,561.34,9581.0,556.0716,556.4282,555.6555,556.0617,9581.0
2023-11-24 10:40:00,561.16,563.27,561.16,562.61,4955.0,555.8834,557.9735,555.8834,557.3197,4955.0
2023-11-24 10:45:00,562.41,562.53,561.45,561.8,2926.0,557.1216,557.2405,556.1706,556.5173,2926.0
2023-11-24 10:50:00,562.34,563.8,561.3,563.79,11785.0,557.0523,558.4985,556.022,558.4886,11785.0
2023-11-24 10:55:00,563.35,563.35,562.62,563.26,3060.0,558.0528,558.0528,557.3296,557.9636,3060.0
2023-11-24 11:00:00,563.36,563.89,563.28,563.88,1916.0,558.0627,558.5877,557.9834,558.5778,1916.0
2023-11-24 11:05:00,563.99,563.99,563.29,563.3,3293.0,558.6867,558.6867,557.9933,558.0032,3293.0
2023-11-24 11:10:00,563.55,563.55,562.82,562.94,2102.0,558.2509,558.2509,557.5277,557.6466,2102.0
2023-11-24 11:15:00,563.35,563.35,562.97,563.24,966.0,558.0528,558.0528,557.6763,557.9438,966.0
2023-11-24 11:20:00,563.08,563.28,563.03,563.06,2628.0,557.7853,557.9834,557.7358,557.7655,2628.0
2023-11-24 11:25:00,563.41,563.5,562.87,563.12,5425.0,558.1122,558.2013,557.5773,557.8249,5425.0
2023-11-24 11:30:00,563.26,563.41,563.07,563.39,2781.0,557.9636,558.1122,557.7754,558.0924,2781.0
2023-11-24 11:35:00,563.53,563.82,563.43,563.7,900.0,558.2311,558.5183,558.132,558.3995,900.0
2023-11-24 11:40:00,563.86,563.86,562.76,563.0,4013.0,558.558,558.558,557.4683,557.706,4013.0
2023-11-24 11:45:00,562.8,563.62,562.8,563.62,2074.0,557.5079,558.3202,557.5079,558.3202,2074.0
2023-11-24 11:50:00,563.52,564.26,563.52,563.79,1626.0,558.2212,558.9542,558.2212,558.4886,1626.0
2023-11-24 11:55:00,563.91,564.27,563.81,564.07,2259.0,558.6075,558.9641,558.5084,558.766,2259.0
2023-11-24 12:00:00,564.25,564.25,563.92,564.17,1234.0,558.9443,558.9443,558.6174,558.865,1234.0
2023-11-24 12:05:00,564.04,564.67,563.88,564.51,5070.0,558.7363,559.3603,558.5778,559.2019,5070.0
2023-11-24 12:10:00,564.52,564.84,564.35,564.63,2249.0,559.2118,559.5287,559.0434,559.3207,2249.0
2023-11-24 12:15:00,564.63,564.92,563.77,563.77,6917.0,559.3207,559.608,558.4688,558.4688,6917.0
2023-11-24 12:20:00,564.05,564.05,563.68,563.81,2885.0,558.7462,558.7462,558.3797,558.5084,2885.0
2023-11-24 12:25:00,563.73,564.09,563.37,563.66,4303.0,558.4292,558.7858,558.0726,558.3598,4303.0
2023-11-24 12:30:00,563.7,563.79,563.37,563.79,2649.0,558.3995,558.4886,558.0726,558.4886,2649.0
2023-11-24 12:35:00,563.77,564.34,563.23,564.19,10121.0,558.4688,559.0334,557.9339,558.8849,10121.0
2023-11-24 12:40:00,564.37,564.55,563.08,563.18,7786.0,559.0632,559.2415,557.7853,557.8844,7786.0
2023-11-24 12:45:00,563.03,563.46,563.03,563.32,3384.0,557.7358,558.1617,557.7358,558.023,3384.0
2023-11-24 12:50:00,563.2,563.55,562.92,563.11,15351.0,557.9042,558.2509,557.6268,557.815,15351.0
2023-11-24 12:55:00,563.05,564.78,562.82,564.37,20648.0,557.7556,559.4693,557.5277,559.0632,20648.0
2023-11-27 09:30:00,561.91,564.1,561.51,562.28,17198.0,556.6263,558.7957,556.2301,556.9928,17198.0
2023-11-27 09:35:00,561.83,562.58,560.82,562.58,8774.0,556.5471,557.29,555.5465,557.29,8774.0
2023-11-27 09:40:00,562.28,562.89,562.07,562.07,3251.0,556.9928,557.5971,556.7848,556.7848,3251.0
2023-11-27 09:45:00,561.91,561.92,560.8,560.81,1316.0,556.6263,556.6362,555.5267,555.5366,1316.0
2023-11-27 09:50:00,561.49,561.5,560.01,561.12,9947.0,556.2102,556.2202,554.7442,555.8437,9947.0
2023-11-27 09:55:00,560.7,560.7,559.0,560.24,8869.0,555.4277,555.4277,553.7437,554.972,8869.0
2023-11-27 10:00:00,560.25,561.69,560.25,561.25,9098.0,554.9819,556.4084,554.9819,555.9725,9098.0
2023-11-27 10:05:00,561.26,562.54,561.26,562.54,5263.0,555.9824,557.2504,555.9824,557.2504,5263.0
2023-11-27 10:10:00,562.61,562.65,561.38,561.97,8412.0,557.3197,557.3593,556.1013,556.6857,8412.0
2023-11-27 10:15:00,561.95,562.0,561.07,561.34,4677.0,556.6659,556.7155,555.7942,556.0617,4677.0
2023-11-27 10:20:00,561.2,561.61,561.09,561.55,11943.0,555.923,556.3291,555.814,556.2697,11943.0
2023-11-27 10:25:00,561.7,562.28,561.7,562.09,1350.0,556.4183,556.9928,556.4183,556.8046,1350.0
2023-11-27 10:30:00,562.25,563.23,562.17,563.23,5354.0,556.9631,557.9339,556.8839,557.9339,5354.0
2023-11-27 10:35:00,563.39,563.87,563.26,563.44,3220.0,558.0924,558.5679,557.9636,558.1419,3220.0
2023-11-27 10:40:00,563.6,564.16,563.59,563.92,6132.0,558.3004,558.8551,558.2905,558.6174,6132.0
2023-11-27 10:45:00,563.87,564.23,563.57,564.23,3830.0,558.5679,558.9245,558.2707,558.9245,3830.0
2023-11-27 10:50:00,564.13,564.14,562.57,563.07,13887.0,558.8254,558.8353,557.2801,557.7754,13887.0
2023-11-27 10:55:00,563.08,563.37,562.5,562.99,8040.0,557.7853,558.0726,557.2108,557.6961,8040.0
2023-11-27 11:00:00,562.84,563.89,562.62,563.48,34972.0,557.5476,558.5877,557.3296,558.1815,34972.0
2023-11-27 11:05:00,563.25,563.66,561.9,563.17,7973.0,557.9537,558.3598,556.6164,557.8745,7973.0
2023-11-27 11:10:00,563.11,563.11,562.05,562.35,7163.0,557.815,557.815,556.765,557.0622,7163.0
2023-11-27 11:15:00,562.1,562.46,561.67,561.99,8441.0,556.8145,557.1711,556.3886,556.7055,8441.0
2023-11-27 11:20:00,562.15,562.44,561.86,562.05,6859.0,556.864,557.1513,556.5768,556.765,6859.0
2023-11-27 11:25:00,562.07,562.29,561.8,561.82,11009.0,556.7848,557.0027,556.5173,556.5371,11009.0
2023-11-27 11:30:00,561.92,562.48,561.75,562.48,6363.0,556.6362,557.1909,556.4678,557.1909,6363.0
2023-11-27 11:35:00,562.52,563.23,562.2,562.99,3900.0,557.2306,557.9339,556.9136,557.6961,3900.0
2023-11-27 11:40:00,562.99,563.41,562.67,562.93,6509.0,557.6961,558.1122,557.3792,557.6367,6509.0
2023-11-27 11:45:00,563.34,564.31,563.12,563.47,6038.0,558.0429,559.0037,557.8249,558.1716,6038.0
2023-11-27 11:50:00,563.47,564.32,563.41,564.31,4098.0,558.1716,559.0136,558.1122,559.0037,4098.0
2023-11-27 11:55:00,564.49,564.75,564.21,564.35,4041.0,559.182,559.4396,558.9047,559.0434,4041.0
2023-11-27 12:00:00,564.34,564.91,564.17,564.91,3339.0,559.0334,559.5981,558.865,559.5981,3339.0
2023-11-27 12:05:00,565.0,565.41,564.87,565.4,3463.0,559.6872,560.0934,559.5585,560.0835,3463.0
2023-11-27 12:10:00,565.5,565.73,565.18,565.19,2906.0,560.1825,560.4104,559.8656,559.8755,2906.0
2023-11-27 12:15:00,565.35,565.59,565.18,565.59,3649.0,560.034,560.2717,559.8656,560.2717,3649.0
2023-11-27 12:20:00,565.48,565.52,565.14,565.15,2929.0,560.1627,560.2024,559.8259,559.8358,2929.0
2023-11-27 12:25:00,565.27,565.43,565.02,565.13,4337.0,559.9547,560.1132,559.7071,559.816,4337.0
2023-11-27 12:30:00,565.23,565.64,565.23,565.48,4111.0,559.9151,560.3212,559.9151,560.1627,4111.0
2023-11-27 12:35:00,565.48,565.77,565.48,565.54,3431.0,560.1627,560.45,560.1627,560.2222,3431.0
2023-11-27 12:40:00,565.55,565.76,565.45,565.59,5517.0,560.2321,560.4401,560.133,560.2717,5517.0
2023-11-27 12:45:00,565.6,565.68,565.36,565.39,4296.0,560.2816,560.3608,560.0439,560.0736,4296.0
2023-11-27 12:50:00,565.39,565.55,564.68,564.68,3386.0,560.0736,560.2321,559.3703,559.3703,3386.0
2023-11-27 12:55:00,564.84,565.46,564.84,565.43,3144.0,559.5287,560.1429,559.5287,560.1132,3144.0
2023-11-27 13:00:00,565.28,565.64,564.88,565.6,3605.0,559.9646,560.3212,559.5684,560.2816,3605.0
2023-11-27 13:05:00,565.65,566.28,565.39,566.13,7951.0,560.3311,560.9552,560.0736,560.8066,7951.0
2023-11-27 13:10:00,565.9,566.21,565.86,565.92,6416.0,560.5788,560.8859,560.5392,560.5986,6416.0
2023-11-27 13:15:00,566.0,566.22,565.35,565.8,16841.0,560.6778,560.8958,560.034,560.4797,16841.0
2023-11-27 13:20:00,565.51,565.61,565.43,565.52,3424.0,560.1924,560.2915,560.1132,560.2024,3424.0
2023-11-27 13:25:00,565.44,565.44,565.05,565.14,1808.0,560.1231,560.1231,559.7368,559.8259,1808.0
2023-11-27 13:30:00,565.04,565.1,564.53,564.98,5467.0,559.7269,559.7863,559.2217,559.6674,5467.0
2023-11-27 13:35:00,564.93,565.31,564.73,564.73,3391.0,559.6179,559.9943,559.4198,559.4198,3391.0
2023-11-27 13:40:00,564.6,564.69,564.38,564.38,1857.0,559.291,559.3802,559.0731,559.0731,1857.0
2023-11-27 13:45:00,564.55,564.89,564.55,564.76,2107.0,559.2415,559.5783,559.2415,559.4495,2107.0
2023-11-27 13:50:00,564.7,564.88,564.53,564.73,2637.0,559.3901,559.5684,559.2217,559.4198,2637.0
2023-11-27 13:55:00,564.67,564.84,564.63,564.63,3678.0,559.3603,559.5287,559.3207,559.3207,3678.0
2023-11-27 14:00:00,564.74,564.74,564.01,564.65,7678.0,559.4297,559.4297,558.7066,559.3405,7678.0
2023-11-27 14:05:00,564.55,564.68,564.43,564.51,2596.0,559.2415,559.3703,559.1226,559.2019,2596.0
2023-11-27 14:10:00,564.4,564.44,564.08,564.21,2892.0,559.0929,559.1325,558.7759,558.9047,2892.0
2023-11-27 14:15:00,563.93,563.96,563.38,563.41,6239.0,558.6273,558.657,558.0825,558.1122,6239.0
2023-11-27 14:20:00,563.21,563.33,562.76,562.76,1700.0,557.9141,558.0329,557.4683,557.4683,1700.0
2023-11-27 14:25:00,562.76,563.29,562.76,563.11,14688.0,557.4683,557.9933,557.4683,557.815,14688.0
2023-11-27 14:30:00,562.97,563.02,562.64,562.91,3183.0,557.6763,557.7259,557.3494,557.6169,3183.0
2023-11-27 14:35:00,562.91,563.03,562.37,562.37,6267.0,557.6169,557.7358,557.082,557.082,6267.0
2023-11-27 14:40:00,562.14,562.25,561.1,561.3,4694.0,556.8541,556.9631,555.8239,556.022,4694.0
2023-11-27 14:45:00,561.25,561.41,560.78,561.12,5385.0,555.9725,556.131,555.5069,555.8437,5385.0
2023-11-27 14:50:00,561.25,561.97,561.13,561.97,14887.0,555.9725,556.6857,555.8536,556.6857,14887.0
2023-11-27 14:55:00,561.82,562.1,561.45,561.97,6764.0,556.5371,556.8145,556.1706,556.6857,6764.0
2023-11-27 15:00:00,562.04,562.22,561.77,561.94,3725.0,556.7551,556.9334,556.4876,556.656,3725.0
2023-11-27 15:05:00,561.8,562.29,561.58,562.22,17245.0,556.5173,557.0027,556.2994,556.9334,17245.0
2023-11-27 15:10:00,562.24,562.24,561.61,561.61,5685.0,556.9532,556.9532,556.3291,556.3291,5685.0
2023-11-27 15:15:00,561.7,561.99,561.43,561.63,20714.0,556.4183,556.7055,556.1508,556.3489,20714.0
2023-11-27 15:20:00,561.66,562.57,561.36,562.57,7244.0,556.3786,557.2801,556.0815,557.2801,7244.0
2023-11-27 15:25:00,562.46,562.56,562.11,562.12,7314.0,557.1711,557.2702,556.8244,556.8343,7314.0
2023-11-27 15:30:00,562.22,562.28,562.04,562.1,10511.0,556.9334,556.9928,556.7551,556.8145,10511.0
2023-11-27 15:35:00,562.0,562.74,561.8,562.59,18297.0,556.7155,557.4485,556.5173,557.2999,18297.0
2023-11-27 15:40:00,562.45,562.54,561.73,561.88,14460.0,557.1612,557.2504,556.448,556.5966,14460.0
2023-11-27 15:45:00,561.86,561.86,561.15,561.59,13761.0,556.5768,556.5768,555.8734,556.3093,13761.0
2023-11-27 15:50:00,561.57,561.78,560.47,560.47,17855.0,556.2895,556.4975,555.1998,555.1998,17855.0
2023-11-27 15:55:00,560.49,561.41,560.25,561.36,53082.0,555.2197,556.131,554.9819,556.0815,53082.0
2023-11-28 09:30:00,559.6,563.12,557.95,561.09,30766.0,554.338,557.8249,552.7035,555.814,30766.0
2023-11-28 09:35:00,561.58,561.65,561.0,561.44,2788.0,556.2994,556.3687,555.7249,556.1607,2788.0
2023-11-28 09:40:00,561.08,561.08,559.15,559.64,14677.0,555.8041,555.8041,553.8923,554.3776,14677.0
2023-11-28 09:45:00,559.58,561.47,559.25,561.39,6507.0,554.3182,556.1904,553.9913,556.1112,6507.0
2023-11-28 09:50:00,561.39,561.84,559.86,560.7,9718.0,556.1112,556.557,554.5956,555.4277,9718.0
2023-11-28 09:55:00,560.62,562.25,560.62,562.13,7826.0,555.3484,556.9631,555.3484,556.8442,7826.0
2023-11-28 10:00:00,561.8,564.19,561.79,563.16,11421.0,556.5173,558.8849,556.5074,557.8645,11421.0
2023-11-28 10:05:00,563.27,563.64,562.87,562.87,3993.0,557.9735,558.34,557.5773,557.5773,3993.0
2023-11-28 10:10:00,563.18,563.6,562.75,563.27,5836.0,557.8844,558.3004,557.4584,557.9735,5836.0
2023-11-28 10:15:00,563.43,563.88,562.98,563.77,7003.0,558.132,558.5778,557.6862,558.4688,7003.0
2023-11-28 10:20:00,563.86,564.28,563.56,563.8,4849.0,558.558,558.974,558.2608,558.4985,4849.0
2023-11-28 10:25:00,563.81,564.07,563.19,563.19,12915.0,558.5084,558.766,557.8943,557.8943,12915.0
2023-11-28 10:30:00,563.22,563.97,563.22,563.86,3155.0,557.924,558.6669,557.924,558.558,3155.0
2023-11-28 10:35:00,563.89,564.33,563.3,564.26,12249.0,558.5877,559.0235,558.0032,558.9542,12249.0
2023-11-28 10:40:00,564.26,566.7,563.98,566.66,9387.0,558.9542,561.3713,558.6768,561.3316,9387.0
2023-11-28 10:45:00,566.44,566.58,565.24,565.47,4806.0,561.1137,561.2524,559.925,560.1528,4806.0
2023-11-28 10:50:00,565.12,565.64,564.43,564.49,7277.0,559.8061,560.3212,559.1226,559.182,7277.0
2023-11-28 10:55:00,564.46,564.46,563.22,563.31,6683.0,559.1523,559.1523,557.924,558.0131,6683.0
2023-11-28 11:00:00,563.13,563.5,562.88,563.31,2714.0,557.8348,558.2013,557.5872,558.0131,2714.0
2023-11-28 11:05:00,563.43,563.69,562.48,562.49,3569.0,558.132,558.3896,557.1909,557.2008,3569.0
2023-11-28 11:10:00,562.3,562.87,562.17,562.69,3451.0,557.0126,557.5773,556.8839,557.399,3451.0
2023-11-28 11:15:00,562.46,563.18,562.0,563.18,1900.0,557.1711,557.8844,556.7155,557.8844,1900.0
2023-11-28 11:20:00,562.79,563.11,562.38,563.11,3181.0,557.498,557.815,557.0919,557.815,3181.0
2023-11-28 11:25:00,563.18,563.68,562.98,563.61,2427.0,557.8844,558.3797,557.6862,558.3103,2427.0
2023-11-28 11:30:00,563.62,564.15,563.33,563.94,2947.0,558.3202,558.8452,558.0329,558.6372,2947.0
2023-11-28 11:35:00,564.09,564.14,563.77,563.77,2977.0,558.7858,558.8353,558.4688,558.4688,2977.0
2023-11-28 11:40:00,563.65,564.12,563.61,563.87,1337.0,558.3499,558.8155,558.3103,558.5679,1337.0
2023-11-28 11:45:00,563.61,563.77,563.16,563.37,6118.0,558.3103,558.4688,557.8645,558.0726,6118.0
2023-11-28 11:50:00,563.35,563.76,562.88,562.91,6304.0,558.0528,558.4589,557.5872,557.6169,6304.0
2023-11-28 11:55:00,563.07,563.16,562.86,562.94,2250.0,557.7754,557.8645,557.5674,557.6466,2250.0
2023-11-28 12:00:00,563.07,564.15,562.87,563.84,6977.0,557.7754,558.8452,557.5773,558.5382,6977.0
2023-11-28 12:05:00,563.59,563.65,562.77,562.87,10505.0,558.2905,558.3499,557.4782,557.5773,10505.0
2023-11-28 12:10:00,562.86,563.99,562.79,563.99,6424.0,557.5674,558.6867,557.498,558.6867,6424.0
2023-11-28 12:15:00,564.21,565.11,564.21,564.96,4914.0,558.9047,559.7962,558.9047,559.6476,4914.0
2023-11-28 12:20:00,564.99,565.2,564.99,565.03,400.0,559.6773,559.8854,559.6773,559.717,400.0
2023-11-28 12:25:00,564.88,565.08,564.57,564.58,3860.0,559.5684,559.7665,559.2613,559.2712,3860.0
2023-11-28 12:30:00,564.3,564.33,563.38,564.19,8701.0,558.9938,559.0235,558.0825,558.8849,8701.0
2023-11-28 12:35:00,563.97,564.2,563.69,563.69,1685.0,558.6669,558.8948,558.3896,558.3896,1685.0
2023-11-28 12:40:00,563.83,564.37,563.8,563.88,3118.0,558.5282,559.0632,558.4985,558.5778,3118.0
2023-11-28 12:45:00,563.81,563.81,563.01,563.81,4325.0,558.5084,558.5084,557.716,558.5084,4325.0
2023-11-28 12:50:00,563.29,564.09,563.16,564.09,4899.0,557.9933,558.7858,557.8645,558.7858,4899.0
2023-11-28 12:55:00,564.29,564.57,564.07,564.07,1700.0,558.9839,559.2613,558.766,558.766,1700.0
2023-11-28 13:00:00,563.9,563.99,561.88,562.63,5842.0,558.5976,558.6867,556.5966,557.3395,5842.0
2023-11-28 13:05:00,562.57,562.85,562.3,562.3,1197.0,557.2801,557.5575,557.0126,557.0126,1197.0
2023-11-28 13:10:00,562.42,562.44,561.38,561.38,1340.0,557.1315,557.1513,556.1013,556.1013,1340.0
2023-11-28 13:15:00,561.66,561.86,560.99,561.86,4100.0,556.3786,556.5768,555.7149,556.5768,4100.0
2023-11-28 13:20:00,561.86,562.32,561.73,561.74,1404.0,556.5768,557.0324,556.448,556.4579,1404.0
2023-11-28 13:25:00,561.55,562.59,561.55,562.58,3095.0,556.2697,557.2999,556.2697,557.29,3095.0
2023-11-28 13:30:00,562.26,562.26,561.92,561.92,395.0,556.973,556.973,556.6362,556.6362,395.0
2023-11-28 13:35:00,562.11,562.8,562.09,562.77,2902.0,556.8244,557.5079,556.8046,557.4782,2902.0
2023-11-28 13:40:00,562.68,562.86,562.52,562.71,1163.0,557.3891,557.5674,557.2306,557.4188,1163.0
2023-11-28 13:45:00,562.59,563.21,562.56,562.93,2712.0,557.2999,557.9141,557.2702,557.6367,2712.0
2023-11-28 13:50:00,562.9,563.03,562.64,562.72,2744.0,557.607,557.7358,557.3494,557.4287,2744.0
2023-11-28 13:55:00,562.65,562.83,562.28,562.52,5330.0,557.3593,557.5376,556.9928,557.2306,5330.0
2023-11-28 14:00:00,562.5,562.68,562.43,562.66,3166.0,557.2108,557.3891,557.1414,557.3692,3166.0
2023-11-28 14:05:00,562.65,562.66,562.36,562.36,2148.0,557.3593,557.3692,557.0721,557.0721,2148.0
2023-11-28 14:10:00,562.68,563.32,562.63,562.78,5147.0,557.3891,558.023,557.3395,557.4881,5147.0
2023-11-28 14:15:00,562.75,563.03,562.63,562.97,4203.0,557.4584,557.7358,557.3395,557.6763,4203.0
2023-11-28 14:20:00,563.17,564.29,563.12,563.33,8470.0,557.8745,558.9839,557.8249,558.0329,8470.0
2023-11-28 14:25:00,563.33,564.63,563.17,563.96,7260.0,558.0329,559.3207,557.8745,558.657,7260.0
2023-11-28 14:30:00,564.09,564.09,563.1,564.0,12134.0,558.7858,558.7858,557.8051,558.6966,12134.0
2023-11-28 14:35:00,563.9,565.38,563.39,565.35,13836.0,558.5976,560.0637,558.0924,560.034,13836.0
2023-11-28 14:40:00,565.38,565.64,564.74,565.22,9338.0,560.0637,560.3212,559.4297,559.9052,9338.0
2023-11-28 14:45:00,565.29,565.46,565.0,565.11,4616.0,559.9745,560.1429,559.6872,559.7962,4616.0
2023-11-28 14:50:00,565.08,566.38,565.08,566.38,6446.0,559.7665,561.0543,559.7665,561.0543,6446.0
2023-11-28 14:55:00,566.16,566.16,565.54,566.03,16320.0,560.8363,560.8363,560.2222,560.7076,16320.0
2023-11-28 15:00:00,565.87,566.7,565.64,566.63,8626.0,560.5491,561.3713,560.3212,561.3019,8626.0
2023-11-28 15:05:00,566.48,566.7,565.97,566.09,10620.0,561.1533,561.3713,560.6481,560.767,10620.0
2023-11-28 15:10:00,566.34,566.36,565.5,565.98,10285.0,561.0146,561.0345,560.1825,560.658,10285.0
2023-11-28 15:15:00,565.92,566.06,565.45,565.57,9071.0,560.5986,560.7373,560.133,560.2519,9071.0
2023-11-28 15:20:00,565.56,565.87,564.48,564.79,16691.0,560.242,560.5491,559.1721,559.4792,16691.0
2023-11-28 15:25:00,564.7,564.85,564.33,564.54,3350.0,559.3901,559.5387,559.0235,559.2316,3350.0
2023-11-28 15:30:00,564.46,565.02,564.45,564.91,4900.0,559.1523,559.7071,559.1424,559.5981,4900.0
2023-11-28 15:35:00,564.87,565.15,564.66,564.85,12556.0,559.5585,559.8358,559.3504,559.5387,12556.0
2023-11-28 15:40:00,564.8,565.37,564.66,565.27,9257.0,559.4891,560.0538,559.3504,559.9547,9257.0
2023-11-28 15:45:00,565.34,565.87,565.2,565.83,17496.0,560.024,560.5491,559.8854,560.5094,17496.0
2023-11-28 15:50:00,565.93,566.61,565.4,565.98,31747.0,560.6085,561.2821,560.0835,560.658,31747.0
2023-11-28 15:55:00,565.84,566.23,564.72,565.52,85515.0,560.5193,560.9057,559.4099,560.2024,85515.0
2023-11-29 09:30:00,582.99,591.77,582.02,591.08,123893.0,577.5081,586.2055,576.5472,585.522,123893.0
2023-11-29 09:35:00,591.74,599.0,590.59,590.88,88406.0,586.1758,593.3675,585.0366,585.3239,88406.0
2023-11-29 09:40:00,590.06,592.1,587.28,589.33,42357.0,584.5116,586.5324,581.7577,583.7885,42357.0
2023-11-29 09:45:00,589.22,589.89,582.51,586.95,49982.0,583.6795,584.3432,577.0326,581.4308,49982.0
2023-11-29 09:50:00,586.46,587.01,583.16,583.5,52484.0,580.9455,581.4903,577.6765,578.0133,52484.0
2023-11-29 09:55:00,583.5,584.11,580.21,581.16,26493.0,578.0133,578.6175,574.7542,575.6953,26493.0
2023-11-29 10:00:00,581.9,583.98,581.65,582.08,17063.0,576.4283,578.4888,576.1807,576.6066,17063.0
2023-11-29 10:05:00,582.09,583.01,580.65,581.87,23866.0,576.6165,577.5279,575.1901,576.3986,23866.0
2023-11-29 10:10:00,582.48,584.38,582.02,583.87,17125.0,577.0029,578.885,576.5472,578.3798,17125.0
2023-11-29 10:15:00,583.74,584.99,583.44,584.74,10487.0,578.251,579.4893,577.9538,579.2416,10487.0
2023-11-29 10:20:00,584.4,585.13,581.98,583.07,13563.0,578.9048,579.628,576.5076,577.5873,13563.0
2023-11-29 10:25:00,583.07,585.18,582.32,585.03,8759.0,577.5873,579.6775,576.8444,579.5289,8759.0
2023-11-29 10:30:00,584.92,585.2,583.44,583.44,14912.0,579.4199,579.6973,577.9538,577.9538,14912.0
2023-11-29 10:35:00,583.87,584.08,580.94,581.92,7741.0,578.3798,578.5878,575.4774,576.4481,7741.0
2023-11-29 10:40:00,582.65,584.57,582.24,584.53,11636.0,577.1713,579.0732,576.7651,579.0336,11636.0
2023-11-29 10:45:00,584.56,585.5,584.28,585.5,10676.0,579.0633,579.9945,578.786,579.9945,10676.0
2023-11-29 10:50:00,585.5,587.22,585.41,587.13,25351.0,579.9945,581.6983,579.9053,581.6092,25351.0
2023-11-29 10:55:00,587.23,588.04,586.15,586.18,49874.0,581.7082,582.5106,580.6384,580.6681,49874.0
2023-11-29 11:00:00,586.3,586.8,585.25,585.71,9172.0,580.787,581.2823,579.7468,580.2025,9172.0
2023-11-29 11:05:00,585.76,585.76,583.54,583.54,11264.0,580.252,580.252,578.0529,578.0529,11264.0
2023-11-29 11:10:00,583.38,583.65,582.42,583.03,11427.0,577.8944,578.1619,576.9434,577.5477,11427.0
2023-11-29 11:15:00,583.05,583.05,580.41,581.3,11084.0,577.5675,577.5675,574.9523,575.834,11084.0
2023-11-29 11:20:00,581.02,582.72,581.01,582.64,12484.0,575.5566,577.2406,575.5467,577.1614,12484.0
2023-11-29 11:25:00,582.79,582.79,581.39,581.94,7025.0,577.31,577.31,575.9231,576.468,7025.0
2023-11-29 11:30:00,581.94,582.58,581.54,581.86,8368.0,576.468,577.1019,576.0717,576.3887,8368.0
2023-11-29 11:35:00,581.63,582.45,581.62,582.45,6936.0,576.1609,576.9732,576.151,576.9732,6936.0
2023-11-29 11:40:00,582.47,584.21,582.47,583.74,5499.0,576.993,578.7166,576.993,578.251,5499.0
2023-11-29 11:45:00,584.01,585.26,583.82,585.25,3884.0,578.5185,579.7567,578.3303,579.7468,3884.0
2023-11-29 11:50:00,585.13,586.34,585.06,585.85,17020.0,579.628,580.8266,579.5586,580.3412,17020.0
2023-11-29 11:55:00,586.35,587.44,586.27,587.44,8565.0,580.8365,581.9162,580.7572,581.9162,8565.0
2023-11-29 12:00:00,587.37,587.37,585.11,585.11,8502.0,581.8469,581.8469,579.6081,579.6081,8502.0
2023-11-29 12:05:00,585.14,585.78,584.9,585.61,6155.0,579.6379,580.2718,579.4001,580.1034,6155.0
2023-11-29 12:10:00,585.67,585.68,584.54,584.7,3621.0,580.1629,580.1728,579.0435,579.202,3621.0
2023-11-29 12:15:00,584.92,585.14,584.23,584.57,3533.0,579.4199,579.6379,578.7364,579.0732,3533.0
2023-11-29 12:20:00,584.55,585.69,584.5,585.43,9029.0,579.0534,580.1827,579.0039,579.9251,9029.0
2023-11-29 12:25:00,585.47,585.58,584.84,584.84,3136.0,579.9648,580.0737,579.3407,579.3407,3136.0
2023-11-29 12:30:00,584.82,585.48,584.76,584.8,3686.0,579.3209,579.9747,579.2614,579.3011,3686.0
2023-11-29 12:35:00,584.8,585.1,584.59,585.1,4021.0,579.3011,579.5982,579.093,579.5982,4021.0
2023-11-29 12:40:00,585.09,585.18,584.59,584.92,6257.0,579.5883,579.6775,579.093,579.4199,6257.0
2023-11-29 12:45:00,584.92,585.32,584.9,585.12,1800.0,579.4199,579.8162,579.4001,579.6181,1800.0
2023-11-29 12:50:00,585.01,585.49,584.9,585.24,2600.0,579.5091,579.9846,579.4001,579.7369,2600.0
2023-11-29 12:55:00,584.98,585.01,584.59,584.91,3791.0,579.4794,579.5091,579.093,579.41,3791.0
2023-11-29 13:00:00,584.79,584.91,583.95,584.21,3559.0,579.2912,579.41,578.4591,578.7166,3559.0
2023-11-29 13:05:00,584.56,584.56,583.96,583.96,1599.0,579.0633,579.0633,578.469,578.469,1599.0
2023-11-29 13:10:00,583.99,583.99,582.97,583.09,4640.0,578.4987,578.4987,577.4883,577.6071,4640.0
2023-11-29 13:15:00,582.95,583.06,582.64,582.74,7072.0,577.4685,577.5774,577.1614,577.2604,7072.0
2023-11-29 13:20:00,582.87,582.87,582.39,582.39,3560.0,577.3892,577.3892,576.9137,576.9137,3560.0
2023-11-29 13:25:00,582.52,583.11,582.4,583.11,10987.0,577.0425,577.627,576.9236,577.627,10987.0
2023-11-29 13:30:00,583.08,583.08,582.39,582.57,10396.0,577.5972,577.5972,576.9137,577.092,10396.0
2023-11-29 13:35:00,582.57,582.57,581.99,582.31,5470.0,577.092,577.092,576.5175,576.8345,5470.0
2023-11-29 13:40:00,582.5,582.76,581.81,581.92,6026.0,577.0227,577.2802,576.3392,576.4481,6026.0
2023-11-29 13:45:00,581.92,581.96,581.1,581.39,6105.0,576.4481,576.4878,575.6359,575.9231,6105.0
2023-11-29 13:50:00,581.39,581.4,579.72,580.08,8144.0,575.9231,575.933,574.2688,574.6254,8144.0
2023-11-29 13:55:00,580.08,580.08,579.67,579.81,4505.0,574.6254,574.6254,574.2193,574.358,4505.0
2023-11-29 14:00:00,579.83,580.12,579.59,579.77,6329.0,574.3778,574.6651,574.1401,574.3184,6329.0
2023-11-29 14:05:00,579.77,580.13,579.57,580.11,6173.0,574.3184,574.675,574.1202,574.6552,6173.0
2023-11-29 14:10:00,580.31,580.78,580.31,580.78,4041.0,574.8533,575.3189,574.8533,575.3189,4041.0
2023-11-29 14:15:00,580.47,581.09,580.46,580.8,5072.0,575.0118,575.6259,575.0019,575.3387,5072.0
2023-11-29 14:20:00,580.85,580.99,580.3,580.39,2739.0,575.3882,575.5269,574.8434,574.9325,2739.0
2023-11-29 14:25:00,580.39,580.71,580.14,580.41,7710.0,574.9325,575.2495,574.6849,574.9523,7710.0
2023-11-29 14:30:00,580.55,580.55,579.88,580.28,4874.0,575.091,575.091,574.4273,574.8236,4874.0
2023-11-29 14:35:00,580.19,580.33,579.2,579.96,7278.0,574.7344,574.8731,573.7537,574.5066,7278.0
2023-11-29 14:40:00,579.93,580.6,579.93,580.4,4546.0,574.4769,575.1406,574.4769,574.9424,4546.0
2023-11-29 14:45:00,580.68,580.85,580.39,580.42,4700.0,575.2198,575.3882,574.9325,574.9622,4700.0
2023-11-29 14:50:00,580.67,581.16,580.54,581.13,6755.0,575.2099,575.6953,575.0811,575.6656,6755.0
2023-11-29 14:55:00,581.03,581.97,580.91,581.91,7113.0,575.5665,576.4977,575.4476,576.4382,7113.0
2023-11-29 15:00:00,581.94,582.07,581.03,582.07,10879.0,576.468,576.5967,575.5665,576.5967,10879.0
2023-11-29 15:05:00,582.23,582.42,581.84,582.33,6803.0,576.7552,576.9434,576.3689,576.8543,6803.0
2023-11-29 15:10:00,582.29,582.65,580.89,580.91,11905.0,576.8147,577.1713,575.4278,575.4476,11905.0
2023-11-29 15:15:00,580.99,581.04,579.31,579.91,13244.0,575.5269,575.5764,573.8627,574.457,13244.0
2023-11-29 15:20:00,579.89,580.23,579.4,579.4,8892.0,574.4372,574.774,573.9518,573.9518,8892.0
2023-11-29 15:25:00,579.6,580.2,579.29,580.08,8200.0,574.15,574.7443,573.8429,574.6254,8200.0
2023-11-29 15:30:00,579.88,579.89,578.58,579.03,16988.0,574.4273,574.4372,573.1395,573.5853,16988.0
2023-11-29 15:35:00,578.93,579.1,578.32,578.48,11440.0,573.4863,573.6547,572.882,573.0405,11440.0
2023-11-29 15:40:00,578.47,579.11,578.35,578.81,13797.0,573.0306,573.6646,572.9117,573.3674,13797.0
2023-11-29 15:45:00,578.94,578.94,578.42,578.78,31907.0,573.4962,573.4962,572.9811,573.3377,31907.0
2023-11-29 15:50:00,578.78,578.81,575.9,576.19,66221.0,573.3377,573.3674,570.4847,570.772,66221.0
2023-11-29 15:55:00,576.13,577.8,576.09,577.71,65990.0,570.7126,572.3669,570.673,572.2777,65990.0
2023-11-30 09:30:00,577.39,582.16,576.86,579.53,38914.0,571.9607,576.6859,571.4357,574.0806,38914.0
2023-11-30 09:35:00,579.04,579.1,576.44,576.78,15121.0,573.5952,573.6547,571.0197,571.3565,15121.0
2023-11-30 09:40:00,576.3,576.3,573.69,575.12,12939.0,570.881,570.881,568.2955,569.7121,12939.0
2023-11-30 09:45:00,574.87,575.08,571.75,572.55,9831.0,569.4644,569.6725,566.3738,567.1662,9831.0
2023-11-30 09:50:00,572.68,575.22,572.45,573.67,9186.0,567.295,569.8111,567.0672,568.2757,9186.0
2023-11-30 09:55:00,574.02,574.59,571.65,571.65,7086.0,568.6224,569.1871,566.2747,566.2747,7086.0
2023-11-30 10:00:00,571.4,571.88,567.94,567.99,10522.0,566.0271,566.5025,562.5996,562.6491,10522.0
2023-11-30 10:05:00,568.06,570.31,567.45,570.07,8577.0,562.7185,564.9473,562.1142,564.7096,8577.0
2023-11-30 10:10:00,569.82,570.6,568.45,570.37,15339.0,564.4619,565.2346,563.1048,565.0067,15339.0
2023-11-30 10:15:00,570.48,572.09,570.1,571.32,9928.0,565.1157,566.7106,564.7393,565.9478,9928.0
2023-11-30 10:20:00,571.32,573.48,571.05,572.63,7971.0,565.9478,568.0875,565.6804,567.2455,7971.0
2023-11-30 10:25:00,572.63,572.98,572.04,572.05,6842.0,567.2455,567.5922,566.661,566.671,6842.0
2023-11-30 10:30:00,571.25,571.94,570.83,571.94,2446.0,565.8785,566.562,565.4624,566.562,2446.0
2023-11-30 10:35:00,572.21,572.56,569.54,569.55,6676.0,566.8294,567.1762,564.1846,564.1945,6676.0
2023-11-30 10:40:00,569.63,569.63,567.72,568.5,10864.0,564.2737,564.2737,562.3817,563.1543,10864.0
2023-11-30 10:45:00,568.54,568.68,566.12,567.32,6422.0,563.194,563.3326,560.7967,561.9854,6422.0
2023-11-30 10:50:00,567.2,567.58,566.15,566.15,7777.0,561.8666,562.243,560.8264,560.8264,7777.0
2023-11-30 10:55:00,566.42,568.54,565.69,568.54,12390.0,561.0939,563.194,560.3708,563.194,12390.0
2023-11-30 11:00:00,568.35,568.92,568.17,568.63,7556.0,563.0057,563.5704,562.8274,563.2831,7556.0
2023-11-30 11:05:00,568.5,568.62,567.13,567.38,4976.0,563.1543,563.2732,561.7972,562.0449,4976.0
2023-11-30 11:10:00,567.59,568.89,567.4,568.72,5447.0,562.2529,563.5407,562.0647,563.3723,5447.0
2023-11-30 11:15:00,568.8,569.17,568.3,568.99,6425.0,563.4515,563.818,562.9562,563.6397,6425.0
2023-11-30 11:20:00,568.99,570.3,568.99,569.27,6598.0,563.6397,564.9374,563.6397,563.9171,6598.0
2023-11-30 11:25:00,569.07,569.44,568.08,569.23,9872.0,563.719,564.0855,562.7383,563.8775,9872.0
2023-11-30 11:30:00,568.92,569.74,568.9,569.28,2341.0,563.5704,564.3827,563.5506,563.927,2341.0
2023-11-30 11:35:00,569.6,570.52,569.47,569.62,5090.0,564.244,565.1553,564.1152,564.2638,5090.0
2023-11-30 11:40:00,569.47,569.62,568.89,569.47,2247.0,564.1152,564.2638,563.5407,564.1152,2247.0
2023-11-30 11:45:00,569.44,569.44,568.21,568.68,5936.0,564.0855,564.0855,562.8671,563.3326,5936.0
2023-11-30 11:50:00,568.55,569.81,568.55,569.37,4575.0,563.2039,564.452,563.2039,564.0162,4575.0
2023-11-30 11:55:00,569.67,569.67,568.49,568.49,3892.0,564.3133,564.3133,563.1444,563.1444,3892.0
2023-11-30 12:00:00,568.06,569.79,567.77,569.58,5598.0,562.7185,564.4322,562.4312,564.2242,5598.0
2023-11-30 12:05:00,569.81,570.0,569.36,569.67,4082.0,564.452,564.6402,564.0062,564.3133,4082.0
2023-11-30 12:10:00,569.74,570.45,569.28,570.45,3120.0,564.3827,565.086,563.927,565.086,3120.0
2023-11-30 12:15:00,570.56,570.56,569.89,570.34,1900.0,565.195,565.195,564.5313,564.977,1900.0
2023-11-30 12:20:00,570.17,570.17,569.34,569.34,1509.0,564.8086,564.8086,563.9864,563.9864,1509.0
2023-11-30 12:25:00,569.44,570.07,569.43,570.0,2947.0,564.0855,564.7096,564.0756,564.6402,2947.0
2023-11-30 12:30:00,570.67,570.73,570.0,570.0,1717.0,565.3039,565.3634,564.6402,564.6402,1717.0
2023-11-30 12:35:00,570.0,570.16,569.58,569.75,1905.0,564.6402,564.7987,564.2242,564.3926,1905.0
2023-11-30 12:40:00,569.61,571.12,569.61,571.12,2900.0,564.2539,565.7497,564.2539,565.7497,2900.0
2023-11-30 12:45:00,570.92,572.89,570.92,572.65,12267.0,565.5516,567.5031,565.5516,567.2653,12267.0
2023-11-30 12:50:00,572.71,573.35,572.51,572.53,8343.0,567.3247,567.9587,567.1266,567.1464,8343.0
2023-11-30 12:55:00,572.27,573.37,572.22,573.32,3588.0,566.8889,567.9785,566.8394,567.929,3588.0
2023-11-30 13:00:00,573.25,573.35,572.75,573.16,9602.0,567.8597,567.9587,567.3644,567.7705,9602.0
2023-11-30 13:05:00,573.16,573.16,571.81,571.81,7392.0,567.7705,567.7705,566.4332,566.4332,7392.0
2023-11-30 13:10:00,571.49,571.55,571.01,571.13,3100.0,566.1162,566.1757,565.6407,565.7596,3100.0
2023-11-30 13:15:00,571.42,571.53,570.75,570.84,13600.0,566.0469,566.1558,565.3832,565.4723,13600.0
2023-11-30 13:20:00,570.79,570.81,570.11,570.44,13961.0,565.4228,565.4426,564.7492,565.0761,13961.0
2023-11-30 13:25:00,570.28,570.96,569.91,569.91,9485.0,564.9176,565.5912,564.5511,564.5511,9485.0
2023-11-30 13:30:00,569.82,570.24,569.55,570.08,4105.0,564.4619,564.878,564.1945,564.7195,4105.0
2023-11-30 13:35:00,570.08,570.76,570.0,570.14,3775.0,564.7195,565.3931,564.6402,564.7789,3775.0
2023-11-30 13:40:00,570.43,570.75,569.8,569.8,2149.0,565.0662,565.3832,564.4421,564.4421,2149.0
2023-11-30 13:45:00,569.62,569.62,569.07,569.38,1954.0,564.2638,564.2638,563.719,564.0261,1954.0
2023-11-30 13:50:00,569.23,569.26,568.95,569.1,1263.0,563.8775,563.9072,563.6001,563.7487,1263.0
2023-11-30 13:55:00,569.13,570.09,569.13,570.09,3521.0,563.7784,564.7294,563.7784,564.7294,3521.0
2023-11-30 14:00:00,570.25,570.25,569.48,569.49,4623.0,564.8879,564.8879,564.1251,564.135,4623.0
2023-11-30 14:05:00,569.52,570.16,569.47,570.16,6838.0,564.1647,564.7987,564.1152,564.7987,6838.0
2023-11-30 14:10:00,570.24,570.71,570.11,570.28,7003.0,564.878,565.3436,564.7492,564.9176,7003.0
2023-11-30 14:15:00,570.42,570.42,569.81,570.0,3172.0,565.0563,565.0563,564.452,564.6402,3172.0
2023-11-30 14:20:00,569.91,570.39,569.75,570.02,3139.0,564.5511,565.0266,564.3926,564.66,3139.0
2023-11-30 14:25:00,569.97,570.03,569.45,569.62,2001.0,564.6105,564.6699,564.0954,564.2638,2001.0
2023-11-30 14:30:00,569.59,570.34,569.3,570.34,4794.0,564.2341,564.977,563.9468,564.977,4794.0
2023-11-30 14:35:00,570.15,570.17,569.51,569.51,2383.0,564.7888,564.8086,564.1548,564.1548,2383.0
2023-11-30 14:40:00,569.82,570.47,569.82,570.27,4108.0,564.4619,565.1058,564.4619,564.9077,4108.0
2023-11-30 14:45:00,570.13,570.43,569.76,570.38,5608.0,564.769,565.0662,564.4025,565.0167,5608.0
2023-11-30 14:50:00,570.56,570.56,569.56,569.84,5806.0,565.195,565.195,564.2044,564.4817,5806.0
2023-11-30 14:55:00,569.99,570.08,569.75,570.01,3596.0,564.6303,564.7195,564.3926,564.6501,3596.0
2023-11-30 15:00:00,569.9,569.9,569.29,569.33,2937.0,564.5412,564.5412,563.9369,563.9765,2937.0
2023-11-30 15:05:00,569.14,569.31,568.46,568.46,2160.0,563.7883,563.9567,563.1147,563.1147,2160.0
2023-11-30 15:10:00,568.37,568.62,568.03,568.24,4623.0,563.0256,563.2732,562.6888,562.8968,4623.0
2023-11-30 15:15:00,568.11,568.51,567.94,567.99,3878.0,562.768,563.1642,562.5996,562.6491,3878.0
2023-11-30 15:20:00,567.91,568.19,567.27,567.27,4145.0,562.5699,562.8472,561.9359,561.9359,4145.0
2023-11-30 15:25:00,567.3,567.62,566.68,567.41,12824.0,561.9656,562.2826,561.3514,562.0746,12824.0
2023-11-30 15:30:00,567.39,567.89,567.23,567.47,25651.0,562.0548,562.5501,561.8963,562.134,25651.0
2023-11-30 15:35:00,567.47,567.71,567.41,567.5,9994.0,562.134,562.3718,562.0746,562.1637,9994.0
2023-11-30 15:40:00,567.52,568.17,567.47,567.79,53270.0,562.1835,562.8274,562.134,562.451,53270.0
2023-11-30 15:45:00,567.97,568.18,567.62,567.82,25597.0,562.6293,562.8373,562.2826,562.4807,25597.0
2023-11-30 15:50:00,567.98,571.52,567.83,571.06,36704.0,562.6392,566.1459,562.4906,565.6903,36704.0
2023-11-30 15:55:00,571.5,572.0,571.16,571.47,57473.0,566.1261,566.6214,565.7893,566.0964,57473.0
2023-12-01 09:30:00,571.4,571.4,569.02,570.88,33766.0,566.0271,566.0271,563.6694,565.512,33766.0
2023-12-01 09:35:00,571.45,574.14,570.3,571.96,15036.0,566.0766,568.7413,564.9374,566.5818,15036.0
2023-12-01 09:40:00,572.06,572.1,570.16,570.57,5599.0,566.6809,566.7205,564.7987,565.2049,5599.0
2023-12-01 09:45:00,571.14,571.14,569.56,570.15,3600.0,565.7695,565.7695,564.2044,564.7888,3600.0
2023-12-01 09:50:00,569.72,570.04,568.53,569.8,5922.0,564.3629,564.6799,563.184,564.4421,5922.0
2023-12-01 09:55:00,569.82,569.82,566.66,567.18,6322.0,564.4619,564.4619,561.3316,561.8467,6322.0
2023-12-01 10:00:00,567.7,570.98,567.43,569.85,4608.0,562.3619,565.611,562.0944,564.4916,4608.0
2023-12-01 10:05:00,569.42,569.61,567.88,567.88,3697.0,564.0657,564.2539,562.5402,562.5402,3697.0
2023-12-01 10:10:00,568.13,569.58,567.75,567.75,8593.0,562.7878,564.2242,562.4114,562.4114,8593.0
2023-12-01 10:15:00,567.17,567.85,566.2,567.52,6748.0,561.8368,562.5104,560.876,562.1835,6748.0
2023-12-01 10:20:00,567.44,567.68,565.77,566.75,8727.0,562.1043,562.342,560.45,561.4208,8727.0
2023-12-01 10:25:00,566.53,566.53,564.49,565.22,7059.0,561.2029,561.2029,559.182,559.9052,7059.0
2023-12-01 10:30:00,564.68,567.11,564.44,567.05,18513.0,559.3703,561.7774,559.1325,561.718,18513.0
2023-12-01 10:35:00,567.32,568.13,567.29,567.39,7057.0,561.9854,562.7878,561.9557,562.0548,7057.0
2023-12-01 10:40:00,567.09,567.89,566.67,567.6,11321.0,561.7576,562.5501,561.3415,562.2628,11321.0
2023-12-01 10:45:00,567.41,568.03,566.95,567.75,5789.0,562.0746,562.6888,561.6189,562.4114,5789.0
2023-12-01 10:50:00,567.39,567.86,567.23,567.76,1610.0,562.0548,562.5204,561.8963,562.4213,1610.0
2023-12-01 10:55:00,567.8,568.13,567.68,568.13,3863.0,562.4609,562.7878,562.342,562.7878,3863.0
2023-12-01 11:00:00,568.0,569.3,566.44,569.3,7222.0,562.659,563.9468,561.1137,563.9468,7222.0
2023-12-01 11:05:00,569.35,569.51,567.85,569.12,4675.0,563.9963,564.1548,562.5104,563.7685,4675.0
2023-12-01 11:10:00,569.26,571.01,568.99,570.79,4238.0,563.9072,565.6407,563.6397,565.4228,4238.0
2023-12-01 11:15:00,570.53,571.54,570.53,571.25,13904.0,565.1652,566.1657,565.1652,565.8785,13904.0
2023-12-01 11:20:00,571.18,571.18,568.82,569.39,6570.0,565.8091,565.8091,563.4713,564.036,6570.0
2023-12-01 11:25:00,569.35,570.86,569.35,570.86,3804.0,563.9963,565.4921,563.9963,565.4921,3804.0
2023-12-01 11:30:00,570.26,571.77,569.35,571.76,3369.0,564.8978,566.3936,563.9963,566.3837,3369.0
2023-12-01 11:35:00,571.96,572.02,571.05,571.61,7966.0,566.5818,566.6412,565.6804,566.2351,7966.0
2023-12-01 11:40:00,571.41,573.79,570.96,573.6,8816.0,566.037,568.3946,565.5912,568.2064,8816.0
2023-12-01 11:45:00,573.36,573.69,572.3,572.67,5517.0,567.9686,568.2955,566.9186,567.2851,5517.0
2023-12-01 11:50:00,572.67,574.35,572.07,573.7,8676.0,567.2851,568.9493,566.6908,568.3054,8676.0
2023-12-01 11:55:00,573.76,574.1,573.53,573.61,2610.0,568.3649,568.7017,568.137,568.2163,2610.0
2023-12-01 12:00:00,573.72,573.72,572.76,572.76,4096.0,568.3252,568.3252,567.3743,567.3743,4096.0
2023-12-01 12:05:00,572.75,573.62,572.7,572.71,4673.0,567.3644,568.2262,567.3148,567.3247,4673.0
2023-12-01 12:10:00,572.34,573.02,572.33,572.94,900.0,566.9582,567.6318,566.9483,567.5526,900.0
2023-12-01 12:15:00,572.97,574.12,572.73,572.73,7052.0,567.5823,568.7215,567.3446,567.3446,7052.0
2023-12-01 12:20:00,572.75,573.63,572.14,573.36,3475.0,567.3644,568.2361,566.7601,567.9686,3475.0
2023-12-01 12:25:00,573.42,574.25,573.32,574.25,2261.0,568.0281,568.8503,567.929,568.8503,2261.0
2023-12-01 12:30:00,574.26,575.0,574.05,574.44,4555.0,568.8602,569.5932,568.6521,569.0385,4555.0
2023-12-01 12:35:00,574.68,575.24,574.45,574.87,5695.0,569.2762,569.831,569.0484,569.4644,5695.0
2023-12-01 12:40:00,574.75,575.73,574.74,575.43,3242.0,569.3456,570.3163,569.3357,570.0192,3242.0
2023-12-01 12:45:00,575.39,576.11,575.39,576.04,2811.0,569.9795,570.6928,569.9795,570.6234,2811.0
2023-12-01 12:50:00,575.8,576.27,575.69,576.11,4023.0,570.3857,570.8513,570.2767,570.6928,4023.0
2023-12-01 12:55:00,576.28,576.68,575.9,576.11,3630.0,570.8612,571.2574,570.4847,570.6928,3630.0
2023-12-01 13:00:00,576.1,576.1,575.63,575.68,2356.0,570.6829,570.6829,570.2173,570.2668,2356.0
2023-12-01 13:05:00,575.45,575.59,575.14,575.32,5441.0,570.039,570.1777,569.7319,569.9102,5441.0
2023-12-01 13:10:00,575.15,575.23,574.13,574.69,2200.0,569.7418,569.821,568.7314,569.2861,2200.0
2023-12-01 13:15:00,574.41,574.43,574.1,574.31,2631.0,569.0088,569.0286,568.7017,568.9097,2631.0
2023-12-01 13:20:00,574.46,574.66,574.2,574.66,2037.0,569.0583,569.2564,568.8007,569.2564,2037.0
2023-12-01 13:25:00,574.89,574.89,573.3,573.42,4477.0,569.4842,569.4842,567.9092,568.0281,4477.0
2023-12-01 13:30:00,573.31,573.87,573.31,573.87,4779.0,567.9191,568.4738,567.9191,568.4738,4779.0
2023-12-01 13:35:00,573.88,573.88,572.96,572.97,4607.0,568.4837,568.4837,567.5724,567.5823,4607.0
2023-12-01 13:40:00,572.5,573.08,572.5,572.9,5213.0,567.1167,567.6913,567.1167,567.513,5213.0
2023-12-01 13:45:00,572.56,572.91,572.36,572.9,3041.0,567.1762,567.5229,566.978,567.513,3041.0
2023-12-01 13:50:00,572.74,573.35,572.57,573.08,3906.0,567.3545,567.9587,567.1861,567.6913,3906.0
2023-12-01 13:55:00,573.07,573.27,572.67,573.21,2111.0,567.6814,567.8795,567.2851,567.82,2111.0
2023-12-01 14:00:00,573.05,574.2,572.72,574.2,7407.0,567.6615,568.8007,567.3347,568.8007,7407.0
2023-12-01 14:05:00,574.01,574.01,573.43,573.6,5735.0,568.6125,568.6125,568.038,568.2064,5735.0
2023-12-01 14:10:00,573.8,574.59,573.63,574.58,2702.0,568.4045,569.1871,568.2361,569.1772,2702.0
2023-12-01 14:15:00,574.58,574.59,574.24,574.51,4446.0,569.1772,569.1871,568.8404,569.1078,4446.0
2023-12-01 14:20:00,574.5,574.75,574.33,574.65,2777.0,569.0979,569.3456,568.9295,569.2465,2777.0
2023-12-01 14:25:00,574.57,574.57,574.22,574.36,1325.0,569.1673,569.1673,568.8205,568.9592,1325.0
2023-12-01 14:30:00,574.46,574.84,574.46,574.79,4068.0,569.0583,569.4347,569.0583,569.3852,4068.0
2023-12-01 14:35:00,574.68,575.14,574.52,574.8,4558.0,569.2762,569.7319,569.1177,569.3951,4558.0
2023-12-01 14:40:00,574.52,574.62,574.14,574.62,2527.0,569.1177,569.2168,568.7413,569.2168,2527.0
2023-12-01 14:45:00,574.32,574.59,573.91,574.52,4053.0,568.9196,569.1871,568.5135,569.1177,4053.0
2023-12-01 14:50:00,574.3,574.56,574.15,574.51,2859.0,568.8998,569.1573,568.7512,569.1078,2859.0
2023-12-01 14:55:00,574.72,574.96,574.68,574.89,1290.0,569.3158,569.5536,569.2762,569.4842,1290.0
2023-12-01 15:00:00,574.84,575.0,574.5,574.78,4397.0,569.4347,569.5932,569.0979,569.3753,4397.0
2023-12-01 15:05:00,574.54,574.67,574.14,574.54,5440.0,569.1375,569.2663,568.7413,569.1375,5440.0
2023-12-01 15:10:00,574.69,575.08,574.69,574.77,3267.0,569.2861,569.6725,569.2861,569.3654,3267.0
2023-12-01 15:15:00,574.75,574.93,574.6,574.93,2733.0,569.3456,569.5239,569.197,569.5239,2733.0
2023-12-01 15:20:00,574.82,574.86,574.54,574.86,3462.0,569.4149,569.4545,569.1375,569.4545,3462.0
2023-12-01 15:25:00,574.92,575.28,574.81,575.25,6672.0,569.514,569.8706,569.405,569.8409,6672.0
2023-12-01 15:30:00,575.21,575.4,574.93,575.3,6537.0,569.8012,569.9895,569.5239,569.8904,6537.0
2023-12-01 15:35:00,575.46,575.46,574.6,575.0,7220.0,570.0489,570.0489,569.197,569.5932,7220.0
2023-12-01 15:40:00,575.0,575.16,574.69,574.7,9308.0,569.5932,569.7517,569.2861,569.296,9308.0
2023-12-01 15:45:00,574.69,574.72,574.0,574.19,7270.0,569.2861,569.3158,568.6026,568.7908,7270.0
2023-12-01 15:50:00,574.08,574.66,573.35,573.5,17281.0,568.6819,569.2564,567.9587,568.1073,17281.0
2023-12-01 15:55:00,573.63,574.56,573.63,574.45,37649.0,568.2361,569.1573,568.2361,569.0484,37649.0
2023-12-04 09:30:00,568.62,570.0,566.17,568.4,34206.0,563.2732,564.6402,560.8462,563.0553,34206.0
2023-12-04 09:35:00,569.0,569.98,566.1,568.39,8228.0,563.6496,564.6204,560.7769,563.0454,8228.0
2023-12-04 09:40:00,568.73,568.93,567.26,567.26,4753.0,563.3822,563.5803,561.926,561.926,4753.0
2023-12-04 09:45:00,567.51,568.81,567.01,567.01,5122.0,562.1736,563.4614,561.6783,561.6783,5122.0
2023-12-04 09:50:00,566.65,567.74,565.54,567.73,3394.0,561.3217,562.4015,560.2222,562.3916,3394.0
2023-12-04 09:55:00,567.47,567.7,566.65,567.5,3078.0,562.134,562.3619,561.3217,562.1637,3078.0
2023-12-04 10:00:00,567.26,567.53,565.96,566.73,4622.0,561.926,562.1935,560.6382,561.401,4622.0
2023-12-04 10:05:00,567.32,568.23,566.75,567.78,13859.0,561.9854,562.8869,561.4208,562.4411,13859.0
2023-12-04 10:10:00,567.24,567.43,566.27,566.79,4265.0,561.9062,562.0944,560.9453,561.4604,4265.0
2023-12-04 10:15:00,566.77,567.07,565.12,565.26,3018.0,561.4406,561.7378,559.8061,559.9448,3018.0
2023-12-04 10:20:00,565.33,565.71,563.1,563.11,4134.0,560.0141,560.3906,557.8051,557.815,4134.0
2023-12-04 10:25:00,563.15,563.19,562.31,562.71,4538.0,557.8546,557.8943,557.0225,557.4188,4538.0
2023-12-04 10:30:00,562.55,562.64,561.23,561.52,5495.0,557.2603,557.3494,555.9527,556.24,5495.0
2023-12-04 10:35:00,561.63,562.14,561.11,561.61,7660.0,556.3489,556.8541,555.8338,556.3291,7660.0
2023-12-04 10:40:00,561.91,562.1,561.51,561.51,4558.0,556.6263,556.8145,556.2301,556.2301,4558.0
2023-12-04 10:45:00,561.46,562.32,561.09,562.13,4300.0,556.1805,557.0324,555.814,556.8442,4300.0
2023-12-04 10:50:00,562.02,562.02,560.68,561.24,8120.0,556.7353,556.7353,555.4079,555.9626,8120.0
2023-12-04 10:55:00,561.21,562.35,561.2,562.13,4307.0,555.9329,557.0622,555.923,556.8442,4307.0
2023-12-04 11:00:00,562.02,562.11,561.0,562.11,11095.0,556.7353,556.8244,555.7249,556.8244,11095.0
2023-12-04 11:05:00,561.78,562.5,561.69,561.95,2969.0,556.4975,557.2108,556.4084,556.6659,2969.0
2023-12-04 11:10:00,561.95,561.95,561.04,561.37,1880.0,556.6659,556.6659,555.7645,556.0914,1880.0
2023-12-04 11:15:00,561.5,561.9,561.37,561.59,1547.0,556.2202,556.6164,556.0914,556.3093,1547.0
2023-12-04 11:20:00,561.52,562.87,561.52,562.59,7173.0,556.24,557.5773,556.24,557.2999,7173.0
2023-12-04 11:25:00,562.84,563.73,562.84,563.68,1209.0,557.5476,558.4292,557.5476,558.3797,1209.0
2023-12-04 11:30:00,563.33,563.53,563.05,563.12,2831.0,558.0329,558.2311,557.7556,557.8249,2831.0
2023-12-04 11:35:00,563.13,563.71,563.11,563.43,3312.0,557.8348,558.4094,557.815,558.132,3312.0
2023-12-04 11:40:00,563.8,563.8,563.32,563.38,1618.0,558.4985,558.4985,558.023,558.0825,1618.0
2023-12-04 11:45:00,563.49,564.37,563.35,564.27,5303.0,558.1914,559.0632,558.0528,558.9641,5303.0
2023-12-04 11:50:00,564.54,565.28,564.34,565.27,7473.0,559.2316,559.9646,559.0334,559.9547,7473.0
2023-12-04 11:55:00,565.26,565.92,564.93,565.92,3860.0,559.9448,560.5986,559.6179,560.5986,3860.0
2023-12-04 12:00:00,565.95,566.24,565.64,565.93,5437.0,560.6283,560.9156,560.3212,560.6085,5437.0
2023-12-04 12:05:00,565.96,566.13,565.22,565.22,5563.0,560.6382,560.8066,559.9052,559.9052,5563.0
2023-12-04 12:10:00,565.1,566.01,564.92,566.0,2818.0,559.7863,560.6877,559.608,560.6778,2818.0
2023-12-04 12:15:00,566.22,566.33,565.7,566.27,3984.0,560.8958,561.0047,560.3807,560.9453,3984.0
2023-12-04 12:20:00,566.15,566.49,565.88,566.43,5634.0,560.8264,561.1632,560.559,561.1038,5634.0
2023-12-04 12:25:00,566.47,567.38,566.46,566.96,3587.0,561.1434,562.0449,561.1335,561.6288,3587.0
2023-12-04 12:30:00,567.11,567.96,566.96,567.72,2723.0,561.7774,562.6194,561.6288,562.3817,2723.0
2023-12-04 12:35:00,567.9,568.0,567.42,568.0,4660.0,562.56,562.659,562.0845,562.659,4660.0
2023-12-04 12:40:00,568.01,568.53,568.01,568.22,3450.0,562.6689,563.184,562.6689,562.877,3450.0
2023-12-04 12:45:00,568.3,568.5,568.16,568.38,2728.0,562.9562,563.1543,562.8175,563.0355,2728.0
2023-12-04 12:50:00,568.38,568.6,568.17,568.53,3328.0,563.0355,563.2534,562.8274,563.184,3328.0
2023-12-04 12:55:00,568.72,568.78,568.31,568.78,2455.0,563.3723,563.4317,562.9661,563.4317,2455.0
2023-12-04 13:00:00,568.79,568.79,568.22,568.22,1926.0,563.4416,563.4416,562.877,562.877,1926.0
2023-12-04 13:05:00,568.35,568.7,568.14,568.23,2096.0,563.0057,563.3525,562.7977,562.8869,2096.0
2023-12-04 13:10:00,568.16,568.65,568.16,568.61,1915.0,562.8175,563.3029,562.8175,563.2633,1915.0
2023-12-04 13:15:00,568.52,568.52,568.03,568.26,3409.0,563.1741,563.1741,562.6888,562.9166,3409.0
2023-12-04 13:20:00,568.05,568.05,567.36,567.39,2061.0,562.7086,562.7086,562.0251,562.0548,2061.0
2023-12-04 13:25:00,567.41,567.82,567.24,567.24,2828.0,562.0746,562.4807,561.9062,561.9062,2828.0
2023-12-04 13:30:00,567.35,567.47,567.25,567.31,1543.0,562.0151,562.134,561.9161,561.9755,1543.0
2023-12-04 13:35:00,567.52,567.88,567.52,567.68,2040.0,562.1835,562.5402,562.1835,562.342,2040.0
2023-12-04 13:40:00,567.77,567.79,567.42,567.63,1600.0,562.4312,562.451,562.0845,562.2925,1600.0
2023-12-04 13:45:00,567.58,567.98,567.58,567.62,1251.0,562.243,562.6392,562.243,562.2826,1251.0
2023-12-04 13:50:00,567.79,568.07,567.74,567.74,2896.0,562.451,562.7284,562.4015,562.4015,2896.0
2023-12-04 13:55:00,568.03,568.19,567.76,568.19,6240.0,562.6888,562.8472,562.4213,562.8472,6240.0
2023-12-04 14:00:00,568.5,568.5,567.08,567.08,3842.0,563.1543,563.1543,561.7477,561.7477,3842.0
2023-12-04 14:05:00,567.07,567.42,566.7,567.28,2606.0,561.7378,562.0845,561.3713,561.9458,2606.0
2023-12-04 14:10:00,567.57,568.59,567.45,568.29,5595.0,562.2331,563.2435,562.1142,562.9463,5595.0
2023-12-04 14:15:00,568.62,568.79,568.18,568.79,1219.0,563.2732,563.4416,562.8373,563.4416,1219.0
2023-12-04 14:20:00,569.03,569.03,568.6,568.89,4731.0,563.6793,563.6793,563.2534,563.5407,4731.0
2023-12-04 14:25:00,568.84,569.0,568.63,568.71,3654.0,563.4911,563.6496,563.2831,563.3624,3654.0
2023-12-04 14:30:00,568.78,569.33,568.78,569.29,3714.0,563.4317,563.9765,563.4317,563.9369,3714.0
2023-12-04 14:35:00,569.4,569.76,569.13,569.29,7497.0,564.0459,564.4025,563.7784,563.9369,7497.0
2023-12-04 14:40:00,569.17,569.33,569.16,569.18,1517.0,563.818,563.9765,563.8081,563.8279,1517.0
2023-12-04 14:45:00,569.18,569.18,568.52,569.07,3787.0,563.8279,563.8279,563.1741,563.719,3787.0
2023-12-04 14:50:00,569.08,569.13,568.88,568.88,1900.0,563.7289,563.7784,563.5308,563.5308,1900.0
2023-12-04 14:55:00,568.95,569.25,568.94,568.94,2221.0,563.6001,563.8973,563.5902,563.5902,2221.0
2023-12-04 15:00:00,568.76,569.2,568.64,568.77,4104.0,563.4119,563.8477,563.293,563.4218,4104.0
2023-12-04 15:05:00,568.86,569.43,568.79,569.1,4112.0,563.5109,564.0756,563.4416,563.7487,4112.0
2023-12-04 15:10:00,569.0,569.53,569.0,569.47,3442.0,563.6496,564.1746,563.6496,564.1152,3442.0
2023-12-04 15:15:00,569.6,569.9,569.29,569.9,6473.0,564.244,564.5412,563.9369,564.5412,6473.0
2023-12-04 15:20:00,569.85,570.01,569.37,569.37,5234.0,564.4916,564.6501,564.0162,564.0162,5234.0
2023-12-04 15:25:00,569.61,569.7,569.18,569.43,3569.0,564.2539,564.343,563.8279,564.0756,3569.0
2023-12-04 15:30:00,569.56,569.68,568.89,569.68,12724.0,564.2044,564.3232,563.5407,564.3232,12724.0
2023-12-04 15:35:00,569.6,569.8,569.57,569.72,9400.0,564.244,564.4421,564.2143,564.3629,9400.0
2023-12-04 15:40:00,569.73,570.0,569.55,569.84,10225.0,564.3728,564.6402,564.1945,564.4817,10225.0
2023-12-04 15:45:00,570.0,570.0,569.29,569.61,11840.0,564.6402,564.6402,563.9369,564.2539,11840.0
2023-12-04 15:50:00,569.74,570.75,569.35,570.46,33135.0,564.3827,565.3832,563.9963,565.0959,33135.0
2023-12-04 15:55:00,570.59,571.18,570.45,570.68,21799.0,565.2247,565.8091,565.086,565.3138,21799.0
2023-12-05 09:30:00,565.34,567.89,565.13,565.48,22992.0,560.024,562.5501,559.816,560.1627,22992.0
2023-12-05 09:35:00,566.09,566.09,564.44,564.76,7373.0,560.767,560.767,559.1325,559.4495,7373.0
2023-12-05 09:40:00,564.63,564.91,563.39,564.91,14284.0,559.3207,559.5981,558.0924,559.5981,14284.0
2023-12-05 09:45:00,565.26,566.97,563.53,566.94,5430.0,559.9448,561.6387,558.2311,561.609,5430.0
2023-12-05 09:50:00,566.71,568.61,566.7,567.99,5923.0,561.3812,563.2633,561.3713,562.6491,5923.0
2023-12-05 09:55:00,568.0,568.99,567.53,567.82,4737.0,562.659,563.6397,562.1935,562.4807,4737.0
2023-12-05 10:00:00,568.02,570.36,568.02,570.36,7682.0,562.6788,564.9968,562.6788,564.9968,7682.0
2023-12-05 10:05:00,570.72,570.92,568.74,569.96,4188.0,565.3535,565.5516,563.3921,564.6006,4188.0
2023-12-05 10:10:00,569.75,570.06,569.25,569.6,2823.0,564.3926,564.6997,563.8973,564.244,2823.0
2023-12-05 10:15:00,569.54,569.71,568.86,569.0,3398.0,564.1846,564.353,563.5109,563.6496,3398.0
2023-12-05 10:20:00,569.22,569.87,568.3,568.5,8868.0,563.8676,564.5114,562.9562,563.1543,8868.0
2023-12-05 10:25:00,568.26,568.32,566.25,566.58,5101.0,562.9166,562.976,560.9255,561.2524,5101.0
2023-12-05 10:30:00,566.58,567.53,566.43,567.1,9043.0,561.2524,562.1935,561.1038,561.7675,9043.0
2023-12-05 10:35:00,567.33,568.33,567.33,568.14,4560.0,561.9953,562.9859,561.9953,562.7977,4560.0
2023-12-05 10:40:00,567.5,567.82,567.18,567.37,2337.0,562.1637,562.4807,561.8467,562.035,2337.0
2023-12-05 10:45:00,567.34,568.05,567.34,567.78,3480.0,562.0052,562.7086,562.0052,562.4411,3480.0
2023-12-05 10:50:00,567.85,568.86,567.78,568.5,6011.0,562.5104,563.5109,562.4411,563.1543,6011.0
2023-12-05 10:55:00,568.82,569.21,568.41,569.21,5346.0,563.4713,563.8577,563.0652,563.8577,5346.0
2023-12-05 11:00:00,569.01,569.04,568.33,568.73,8835.0,563.6595,563.6893,562.9859,563.3822,8835.0
2023-12-05 11:05:00,568.72,569.01,568.44,568.99,7446.0,563.3723,563.6595,563.0949,563.6397,7446.0
2023-12-05 11:10:00,569.11,569.11,567.17,567.18,2958.0,563.7586,563.7586,561.8368,561.8467,2958.0
2023-12-05 11:15:00,566.86,567.15,563.81,563.81,5917.0,561.5298,561.817,558.5084,558.5084,5917.0
2023-12-05 11:20:00,563.81,565.47,563.78,565.47,9868.0,558.5084,560.1528,558.4787,560.1528,9868.0
2023-12-05 11:25:00,565.74,566.51,565.74,566.25,1024.0,560.4203,561.183,560.4203,560.9255,1024.0
2023-12-05 11:30:00,566.25,567.25,566.25,566.73,3835.0,560.9255,561.9161,560.9255,561.401,3835.0
2023-12-05 11:35:00,566.51,567.11,566.26,566.63,4786.0,561.183,561.7774,560.9354,561.3019,4786.0
2023-12-05 11:40:00,566.57,567.43,566.53,567.43,2889.0,561.2425,562.0944,561.2029,562.0944,2889.0
2023-12-05 11:45:00,567.57,568.0,567.12,567.99,1817.0,562.2331,562.659,561.7873,562.6491,1817.0
2023-12-05 11:50:00,567.72,567.85,565.85,565.85,2254.0,562.3817,562.5104,560.5293,560.5293,2254.0
2023-12-05 11:55:00,565.7,567.16,565.69,567.13,2282.0,560.3807,561.8269,560.3708,561.7972,2282.0
2023-12-05 12:00:00,567.1,568.11,567.1,568.11,1400.0,561.7675,562.768,561.7675,562.768,1400.0
2023-12-05 12:05:00,567.82,568.86,567.78,568.7,2300.0,562.4807,563.5109,562.4411,563.3525,2300.0
2023-12-05 12:10:00,568.89,569.17,568.53,568.59,3133.0,563.5407,563.818,563.184,563.2435,3133.0
2023-12-05 12:15:00,568.68,569.19,568.68,568.98,2262.0,563.3326,563.8378,563.3326,563.6298,2262.0
2023-12-05 12:20:00,568.68,569.64,568.54,568.54,4667.0,563.3326,564.2836,563.194,563.194,4667.0
2023-12-05 12:25:00,568.54,569.22,568.54,568.96,1201.0,563.194,563.8676,563.194,563.61,1201.0
2023-12-05 12:30:00,568.71,568.94,568.32,568.59,2747.0,563.3624,563.5902,562.976,563.2435,2747.0
2023-12-05 12:35:00,568.62,568.86,568.26,568.58,2801.0,563.2732,563.5109,562.9166,563.2336,2801.0
2023-12-05 12:40:00,568.6,568.6,567.11,567.38,1601.0,563.2534,563.2534,561.7774,562.0449,1601.0
2023-12-05 12:45:00,567.0,568.18,566.99,568.18,3629.0,561.6684,562.8373,561.6585,562.8373,3629.0
2023-12-05 12:50:00,568.17,568.37,568.01,568.08,1675.0,562.8274,563.0256,562.6689,562.7383,1675.0
2023-12-05 12:55:00,568.09,568.88,568.08,568.88,1836.0,562.7482,563.5308,562.7383,563.5308,1836.0
2023-12-05 13:00:00,568.94,568.96,568.2,568.92,2497.0,563.5902,563.61,562.8572,563.5704,2497.0
2023-12-05 13:05:00,568.99,569.55,568.9,569.55,1600.0,563.6397,564.1945,563.5506,564.1945,1600.0
2023-12-05 13:10:00,569.81,569.85,569.56,569.61,1400.0,564.452,564.4916,564.2044,564.2539,1400.0
2023-12-05 13:15:00,569.58,570.26,569.38,570.11,3687.0,564.2242,564.8978,564.0261,564.7492,3687.0
2023-12-05 13:20:00,570.48,570.84,570.45,570.46,818.0,565.1157,565.4723,565.086,565.0959,818.0
2023-12-05 13:25:00,570.25,570.73,569.87,569.87,1924.0,564.8879,565.3634,564.5114,564.5114,1924.0
2023-12-05 13:30:00,570.13,570.47,569.86,570.47,1965.0,564.769,565.1058,564.5015,565.1058,1965.0
2023-12-05 13:35:00,570.24,570.24,569.28,569.28,400.0,564.878,564.878,563.927,563.927,400.0
2023-12-05 13:40:00,569.59,570.23,569.58,569.89,2258.0,564.2341,564.8681,564.2242,564.5313,2258.0
2023-12-05 13:45:00,569.75,569.75,569.31,569.49,900.0,564.3926,564.3926,563.9567,564.135,900.0
2023-12-05 13:50:00,569.13,569.82,569.13,569.68,2490.0,563.7784,564.4619,563.7784,564.3232,2490.0
2023-12-05 13:55:00,569.64,569.89,569.56,569.75,1950.0,564.2836,564.5313,564.2044,564.3926,1950.0
2023-12-05 14:00:00,569.75,569.76,569.21,569.46,2300.0,564.3926,564.4025,563.8577,564.1053,2300.0
2023-12-05 14:05:00,569.04,569.26,568.85,569.0,1700.0,563.6893,563.9072,563.501,563.6496,1700.0
2023-12-05 14:10:00,569.38,570.08,569.26,569.75,4963.0,564.0261,564.7195,563.9072,564.3926,4963.0
2023-12-05 14:15:00,569.73,570.75,569.72,570.75,1772.0,564.3728,565.3832,564.3629,565.3832,1772.0
2023-12-05 14:20:00,570.68,570.85,569.98,570.19,2186.0,565.3138,565.4822,564.6204,564.8284,2186.0
2023-12-05 14:25:00,570.0,570.51,570.0,570.32,1450.0,564.6402,565.1454,564.6402,564.9572,1450.0
2023-12-05 14:30:00,570.6,570.6,569.87,569.87,3459.0,565.2346,565.2346,564.5114,564.5114,3459.0
2023-12-05 14:35:00,569.87,569.87,569.08,569.31,3556.0,564.5114,564.5114,563.7289,563.9567,3556.0
2023-12-05 14:40:00,569.11,569.56,569.11,569.34,3375.0,563.7586,564.2044,563.7586,563.9864,3375.0
2023-12-05 14:45:00,569.36,569.96,569.35,569.96,2662.0,564.0062,564.6006,563.9963,564.6006,2662.0
2023-12-05 14:50:00,569.78,570.59,569.74,570.59,1150.0,564.4223,565.2247,564.3827,565.2247,1150.0
2023-12-05 14:55:00,570.63,571.22,570.34,571.19,3721.0,565.2643,565.8488,564.977,565.819,3721.0
2023-12-05 15:00:00,571.12,571.37,570.71,571.04,3538.0,565.7497,565.9973,565.3436,565.6704,3538.0
2023-12-05 15:05:00,570.93,571.09,570.87,570.99,1450.0,565.5615,565.72,565.502,565.6209,1450.0
2023-12-05 15:10:00,571.07,571.24,570.83,571.21,4045.0,565.7002,565.8686,565.4624,565.8388,4045.0
2023-12-05 15:15:00,571.14,571.28,570.99,571.07,4664.0,565.7695,565.9082,565.6209,565.7002,4664.0
2023-12-05 15:20:00,570.98,571.31,570.87,571.22,1600.0,565.611,565.9379,565.502,565.8488,1600.0
2023-12-05 15:25:00,571.24,571.32,570.98,571.04,3926.0,565.8686,565.9478,565.611,565.6704,3926.0
2023-12-05 15:30:00,571.04,571.4,570.85,571.38,4678.0,565.6704,566.0271,565.4822,566.0073,4678.0
2023-12-05 15:35:00,571.4,571.48,571.21,571.21,5309.0,566.0271,566.1063,565.8388,565.8388,5309.0
2023-12-05 15:40:00,571.05,571.69,571.05,571.23,7674.0,565.6804,566.3143,565.6804,565.8587,7674.0
2023-12-05 15:45:00,571.11,571.9,571.1,571.62,6173.0,565.7398,566.5224,565.7299,566.245,6173.0
2023-12-05 15:50:00,571.67,572.27,570.8,571.1,16900.0,566.2945,566.8889,565.4327,565.7299,16900.0
2023-12-05 15:55:00,571.03,572.2,571.03,572.09,36014.0,565.6605,566.8195,565.6605,566.7106,36014.0
2023-12-06 09:30:00,575.4,576.22,573.55,573.95,14958.0,569.9895,570.8017,568.1568,568.5531,14958.0
2023-12-06 09:35:00,573.51,573.97,571.78,572.38,4289.0,568.1172,568.5729,566.4035,566.9978,4289.0
2023-12-06 09:40:00,571.96,573.07,571.78,573.0,4789.0,566.5818,567.6814,566.4035,567.612,4789.0
2023-12-06 09:45:00,572.77,573.13,571.93,572.73,5707.0,567.3842,567.7408,566.5521,567.3446,5707.0
2023-12-06 09:50:00,572.8,574.35,572.71,572.8,11216.0,567.4139,568.9493,567.3247,567.4139,11216.0
2023-12-06 09:55:00,572.8,573.8,572.4,573.8,8209.0,567.4139,568.4045,567.0177,568.4045,8209.0
2023-12-06 10:00:00,573.46,573.46,571.36,571.36,3755.0,568.0677,568.0677,565.9874,565.9874,3755.0
2023-12-06 10:05:00,571.35,572.66,570.92,572.66,3539.0,565.9775,567.2752,565.5516,567.2752,3539.0
2023-12-06 10:10:00,572.63,572.87,572.44,572.75,1700.0,567.2455,567.4832,567.0573,567.3644,1700.0
2023-12-06 10:15:00,572.94,573.03,571.57,571.57,3722.0,567.5526,567.6417,566.1955,566.1955,3722.0
2023-12-06 10:20:00,571.41,571.41,570.12,570.12,2053.0,566.037,566.037,564.7591,564.7591,2053.0
2023-12-06 10:25:00,569.56,569.81,568.46,569.42,6722.0,564.2044,564.452,563.1147,564.0657,6722.0
2023-12-06 10:30:00,569.96,570.38,569.63,569.63,2533.0,564.6006,565.0167,564.2737,564.2737,2533.0
2023-12-06 10:35:00,570.16,570.54,569.63,569.7,2228.0,564.7987,565.1751,564.2737,564.343,2228.0
2023-12-06 10:40:00,569.4,570.06,569.4,570.06,2120.0,564.0459,564.6997,564.0459,564.6997,2120.0
2023-12-06 10:45:00,570.5,570.9,570.42,570.9,2651.0,565.1355,565.5318,565.0563,565.5318,2651.0
2023-12-06 10:50:00,570.6,571.02,570.17,570.54,3542.0,565.2346,565.6506,564.8086,565.1751,3542.0
2023-12-06 10:55:00,570.51,571.18,570.51,571.06,10671.0,565.1454,565.8091,565.1454,565.6903,10671.0
2023-12-06 11:00:00,570.84,571.14,570.0,570.23,3738.0,565.4723,565.7695,564.6402,564.8681,3738.0
2023-12-06 11:05:00,570.41,570.96,570.4,570.5,2231.0,565.0464,565.5912,565.0365,565.1355,2231.0
2023-12-06 11:10:00,570.01,570.36,569.89,570.25,4052.0,564.6501,564.9968,564.5313,564.8879,4052.0
2023-12-06 11:15:00,570.2,570.45,569.82,569.87,3647.0,564.8383,565.086,564.4619,564.5114,3647.0
2023-12-06 11:20:00,569.93,570.27,568.39,568.75,6329.0,564.5709,564.9077,563.0454,563.402,6329.0
2023-12-06 11:25:00,568.75,569.66,568.52,568.82,5233.0,563.402,564.3034,563.1741,563.4713,5233.0
2023-12-06 11:30:00,568.58,568.59,567.15,567.33,6750.0,563.2336,563.2435,561.817,561.9953,6750.0
2023-12-06 11:35:00,567.39,568.42,567.37,567.81,3563.0,562.0548,563.0751,562.035,562.4708,3563.0
2023-12-06 11:40:00,567.68,567.68,566.47,566.61,4053.0,562.342,562.342,561.1434,561.2821,4053.0
2023-12-06 11:45:00,566.81,567.1,566.34,567.07,3560.0,561.4802,561.7675,561.0146,561.7378,3560.0
2023-12-06 11:50:00,567.06,567.98,566.95,567.67,3908.0,561.7279,562.6392,561.6189,562.3321,3908.0
2023-12-06 11:55:00,567.96,570.49,567.73,570.47,15854.0,562.6194,565.1256,562.3916,565.1058,15854.0
2023-12-06 12:00:00,570.63,570.63,568.93,568.93,2160.0,565.2643,565.2643,563.5803,563.5803,2160.0
2023-12-06 12:05:00,568.84,569.46,568.83,569.14,3109.0,563.4911,564.1053,563.4812,563.7883,3109.0
2023-12-06 12:10:00,569.31,569.95,569.13,569.13,4193.0,563.9567,564.5907,563.7784,563.7784,4193.0
2023-12-06 12:15:00,569.02,569.07,568.34,568.47,3052.0,563.6694,563.719,562.9958,563.1246,3052.0
2023-12-06 12:20:00,568.69,568.87,568.36,568.87,2094.0,563.3425,563.5209,563.0156,563.5209,2094.0
2023-12-06 12:25:00,568.59,568.59,567.76,567.99,2681.0,563.2435,563.2435,562.4213,562.6491,2681.0
2023-12-06 12:30:00,567.8,568.16,567.44,568.0,2224.0,562.4609,562.8175,562.1043,562.659,2224.0
2023-12-06 12:35:00,567.95,568.18,567.6,568.18,2426.0,562.6095,562.8373,562.2628,562.8373,2426.0
2023-12-06 12:40:00,568.35,569.27,568.03,568.14,3734.0,563.0057,563.9171,562.6888,562.7977,3734.0
2023-12-06 12:45:00,568.13,568.13,566.75,567.96,4294.0,562.7878,562.7878,561.4208,562.6194,4294.0
2023-12-06 12:50:00,567.39,567.56,567.09,567.43,1900.0,562.0548,562.2232,561.7576,562.0944,1900.0
2023-12-06 12:55:00,567.21,567.21,566.88,566.98,2177.0,561.8765,561.8765,561.5496,561.6486,2177.0
2023-12-06 13:00:00,567.05,567.22,566.8,566.98,1600.0,561.718,561.8864,561.4703,561.6486,1600.0
2023-12-06 13:05:00,566.82,567.23,565.99,567.03,5935.0,561.4901,561.8963,560.6679,561.6982,5935.0
2023-12-06 13:10:00,567.31,568.08,567.31,567.93,1700.0,561.9755,562.7383,561.9755,562.5897,1700.0
2023-12-06 13:15:00,567.47,567.86,567.45,567.86,1190.0,562.134,562.5204,562.1142,562.5204,1190.0
2023-12-06 13:20:00,567.85,568.64,567.85,568.1,6104.0,562.5104,563.293,562.5104,562.7581,6104.0
2023-12-06 13:25:00,567.93,568.93,567.67,568.93,4288.0,562.5897,563.5803,562.3321,563.5803,4288.0
2023-12-06 13:30:00,568.56,568.56,567.98,568.1,2204.0,563.2138,563.2138,562.6392,562.7581,2204.0
2023-12-06 13:35:00,568.22,568.22,567.78,567.79,700.0,562.877,562.877,562.4411,562.451,700.0
2023-12-06 13:40:00,567.63,567.63,566.94,567.37,2466.0,562.2925,562.2925,561.609,562.035,2466.0
2023-12-06 13:45:00,567.38,567.67,567.35,567.36,1300.0,562.0449,562.3321,562.0151,562.0251,1300.0
2023-12-06 13:50:00,567.73,568.19,567.73,568.05,2007.0,562.3916,562.8472,562.3916,562.7086,2007.0
2023-12-06 13:55:00,567.94,568.47,567.93,568.46,1400.0,562.5996,563.1246,562.5897,563.1147,1400.0
2023-12-06 14:00:00,568.55,568.87,568.49,568.87,2400.0,563.2039,563.5209,563.1444,563.5209,2400.0
2023-12-06 14:05:00,568.9,569.12,568.54,569.12,4657.0,563.5506,563.7685,563.194,563.7685,4657.0
2023-12-06 14:10:00,568.89,569.41,568.59,568.91,5241.0,563.5407,564.0558,563.2435,563.5605,5241.0
2023-12-06 14:15:00,568.9,568.97,568.9,568.97,601.0,563.5506,563.6199,563.5506,563.6199,601.0
2023-12-06 14:20:00,568.79,569.22,568.71,569.22,2836.0,563.4416,563.8676,563.3624,563.8676,2836.0
2023-12-06 14:25:00,569.38,569.7,569.38,569.7,1496.0,564.0261,564.343,564.0261,564.343,1496.0
2023-12-06 14:30:00,569.71,570.58,569.71,570.46,2300.0,564.353,565.2148,564.353,565.0959,2300.0
2023-12-06 14:35:00,570.23,570.55,570.0,570.06,1720.0,564.8681,565.1851,564.6402,564.6997,1720.0
2023-12-06 14:40:00,570.3,570.44,569.98,570.44,1318.0,564.9374,565.0761,564.6204,565.0761,1318.0
2023-12-06 14:45:00,570.11,570.33,569.74,569.8,3300.0,564.7492,564.9671,564.3827,564.4421,3300.0
2023-12-06 14:50:00,569.78,569.78,569.15,569.15,1000.0,564.4223,564.4223,563.7982,563.7982,1000.0
2023-12-06 14:55:00,569.15,569.76,569.05,569.05,4800.0,563.7982,564.4025,563.6992,563.6992,4800.0
2023-12-06 15:00:00,569.25,569.34,569.0,569.23,4000.0,563.8973,563.9864,563.6496,563.8775,4000.0
2023-12-06 15:05:00,569.25,569.52,569.23,569.31,3599.0,563.8973,564.1647,563.8775,563.9567,3599.0
2023-12-06 15:10:00,569.27,569.34,568.26,568.26,5928.0,563.9171,563.9864,562.9166,562.9166,5928.0
2023-12-06 15:15:00,568.38,568.4,567.87,568.14,4233.0,563.0355,563.0553,562.5303,562.7977,4233.0
2023-12-06 15:20:00,567.93,568.07,567.31,567.32,2513.0,562.5897,562.7284,561.9755,561.9854,2513.0
2023-12-06 15:25:00,567.3,567.49,567.15,567.33,3206.0,561.9656,562.1538,561.817,561.9953,3206.0
2023-12-06 15:30:00,567.47,567.78,567.21,567.71,5897.0,562.134,562.4411,561.8765,562.3718,5897.0
2023-12-06 15:35:00,567.82,567.91,566.76,566.76,9165.0,562.4807,562.5699,561.4307,561.4307,9165.0
2023-12-06 15:40:00,566.76,568.3,566.72,567.77,8556.0,561.4307,562.9562,561.3911,562.4312,8556.0
2023-12-06 15:45:00,567.78,568.01,567.18,567.65,4291.0,562.4411,562.6689,561.8467,562.3123,4291.0
2023-12-06 15:50:00,567.24,567.24,565.7,566.11,12193.0,561.9062,561.9062,560.3807,560.7868,12193.0
2023-12-06 15:55:00,566.23,566.67,565.75,566.35,36457.0,560.9057,561.3415,560.4302,561.0245,36457.0
2023-12-07 09:30:00,570.23,571.49,568.5,570.45,16912.0,564.8681,566.1162,563.1543,565.086,16912.0
2023-12-07 09:35:00,569.57,570.29,569.04,570.16,2625.0,564.2143,564.9275,563.6893,564.7987,2625.0
2023-12-07 09:40:00,569.5,570.27,568.98,568.99,4843.0,564.1449,564.9077,563.6298,563.6397,4843.0
2023-12-07 09:45:00,567.81,568.32,566.23,566.23,1024.0,562.4708,562.976,560.9057,560.9057,1024.0
2023-12-07 09:50:00,566.36,566.65,565.45,565.87,2578.0,561.0345,561.3217,560.133,560.5491,2578.0
2023-12-07 09:55:00,565.18,567.49,565.18,567.24,3667.0,559.8656,562.1538,559.8656,561.9062,3667.0
2023-12-07 10:00:00,566.94,567.88,566.93,567.52,1960.0,561.609,562.5402,561.5991,562.1835,1960.0
2023-12-07 10:05:00,567.01,568.0,566.73,567.3,3549.0,561.6783,562.659,561.401,561.9656,3549.0
2023-12-07 10:10:00,567.36,568.7,567.36,568.7,2680.0,562.0251,563.3525,562.0251,563.3525,2680.0
2023-12-07 10:15:00,568.57,569.22,568.11,568.13,1910.0,563.2237,563.8676,562.768,562.7878,1910.0
2023-12-07 10:20:00,568.35,569.62,568.34,569.62,1600.0,563.0057,564.2638,562.9958,564.2638,1600.0
2023-12-07 10:25:00,569.84,569.93,569.24,569.73,1510.0,564.4817,564.5709,563.8874,564.3728,1510.0
2023-12-07 10:30:00,569.77,570.07,569.49,569.55,8086.0,564.4124,564.7096,564.135,564.1945,8086.0
2023-12-07 10:35:00,569.72,570.98,569.72,570.4,1843.0,564.3629,565.611,564.3629,565.0365,1843.0
2023-12-07 10:40:00,570.51,570.51,569.41,569.42,2413.0,565.1454,565.1454,564.0558,564.0657,2413.0
2023-12-07 10:45:00,569.55,569.63,568.68,568.75,1447.0,564.1945,564.2737,563.3326,563.402,1447.0
2023-12-07 10:50:00,568.55,569.18,568.54,568.84,1014.0,563.2039,563.8279,563.194,563.4911,1014.0
2023-12-07 10:55:00,568.67,569.1,567.95,567.98,2500.0,563.3227,563.7487,562.6095,562.6392,2500.0
2023-12-07 11:00:00,568.39,568.63,567.9,567.95,2979.0,563.0454,563.2831,562.56,562.6095,2979.0
2023-12-07 11:05:00,568.03,568.51,567.7,568.51,1239.0,562.6888,563.1642,562.3619,563.1642,1239.0
2023-12-07 11:10:00,568.01,568.91,567.3,567.6,3900.0,562.6689,563.5605,561.9656,562.2628,3900.0
2023-12-07 11:15:00,567.03,567.03,564.87,564.87,2743.0,561.6982,561.6982,559.5585,559.5585,2743.0
2023-12-07 11:20:00,565.41,566.19,565.0,565.97,3104.0,560.0934,560.8661,559.6872,560.6481,3104.0
2023-12-07 11:25:00,565.93,566.52,565.75,566.49,1500.0,560.6085,561.193,560.4302,561.1632,1500.0
2023-12-07 11:30:00,566.5,567.54,566.48,567.23,2272.0,561.1731,562.2034,561.1533,561.8963,2272.0
2023-12-07 11:35:00,567.46,568.7,567.46,568.7,2529.0,562.1241,563.3525,562.1241,563.3525,2529.0
2023-12-07 11:40:00,568.99,569.0,568.3,568.49,3550.0,563.6397,563.6496,562.9562,563.1444,3550.0
2023-12-07 11:45:00,568.6,569.5,568.58,568.9,7093.0,563.2534,564.1449,563.2336,563.5506,7093.0
2023-12-07 11:50:00,569.25,569.3,568.55,568.55,5071.0,563.8973,563.9468,563.2039,563.2039,5071.0
2023-12-07 11:55:00,568.61,568.97,568.45,568.97,1200.0,563.2633,563.6199,563.1048,563.6199,1200.0
2023-12-07 12:00:00,568.97,569.16,568.76,569.16,930.0,563.6199,563.8081,563.4119,563.8081,930.0
2023-12-07 12:05:00,568.8,568.96,568.74,568.96,500.0,563.4515,563.61,563.3921,563.61,500.0
2023-12-07 12:10:00,568.96,569.14,568.63,568.97,1400.0,563.61,563.7883,563.2831,563.6199,1400.0
2023-12-07 12:15:00,568.81,569.91,568.81,569.77,1908.0,563.4614,564.5511,563.4614,564.4124,1908.0
2023-12-07 12:20:00,569.99,570.67,569.86,570.06,1300.0,564.6303,565.3039,564.5015,564.6997,1300.0
2023-12-07 12:25:00,570.39,570.58,570.27,570.58,1072.0,565.0266,565.2148,564.9077,565.2148,1072.0
2023-12-07 12:30:00,570.67,570.85,569.78,569.78,1541.0,565.3039,565.4822,564.4223,564.4223,1541.0
2023-12-07 12:35:00,569.78,570.31,569.46,570.31,1649.0,564.4223,564.9473,564.1053,564.9473,1649.0
2023-12-07 12:40:00,570.5,570.76,570.09,570.32,2825.0,565.1355,565.3931,564.7294,564.9572,2825.0
2023-12-07 12:45:00,570.11,570.23,569.9,570.18,1300.0,564.7492,564.8681,564.5412,564.8185,1300.0
2023-12-07 12:50:00,569.62,570.0,569.41,569.9,1899.0,564.2638,564.6402,564.0558,564.5412,1899.0
2023-12-07 12:55:00,569.88,570.36,569.83,570.32,1486.0,564.5214,564.9968,564.4718,564.9572,1486.0
2023-12-07 13:00:00,570.32,570.58,570.28,570.28,3154.0,564.9572,565.2148,564.9176,564.9176,3154.0
2023-12-07 13:05:00,570.75,571.03,570.73,570.84,3100.0,565.3832,565.6605,565.3634,565.4723,3100.0
2023-12-07 13:10:00,570.76,570.83,570.49,570.49,2675.0,565.3931,565.4624,565.1256,565.1256,2675.0
2023-12-07 13:15:00,570.73,570.86,570.36,570.57,2913.0,565.3634,565.4921,564.9968,565.2049,2913.0
2023-12-07 13:20:00,570.57,571.16,570.27,570.92,3788.0,565.2049,565.7893,564.9077,565.5516,3788.0
2023-12-07 13:25:00,571.2,571.2,570.48,570.77,2345.0,565.8289,565.8289,565.1157,565.403,2345.0
2023-12-07 13:30:00,570.64,570.92,570.24,570.24,1871.0,565.2742,565.5516,564.878,564.878,1871.0
2023-12-07 13:35:00,570.54,571.43,570.43,571.27,2239.0,565.1751,566.0568,565.0662,565.8983,2239.0
2023-12-07 13:40:00,571.36,572.01,571.36,571.58,1157.0,565.9874,566.6313,565.9874,566.2054,1157.0
2023-12-07 13:45:00,571.75,571.77,571.32,571.33,1076.0,566.3738,566.3936,565.9478,565.9577,1076.0
2023-12-07 13:50:00,571.33,571.5,571.33,571.5,300.0,565.9577,566.1261,565.9577,566.1261,300.0
2023-12-07 13:55:00,571.74,571.85,571.43,571.8,1600.0,566.3639,566.4728,566.0568,566.4233,1600.0
2023-12-07 14:00:00,571.83,572.05,571.42,571.95,2454.0,566.453,566.671,566.0469,566.5719,2454.0
2023-12-07 14:05:00,571.79,572.24,571.49,572.21,800.0,566.4134,566.8592,566.1162,566.8294,800.0
2023-12-07 14:10:00,572.25,572.25,571.79,572.12,1300.0,566.8691,566.8691,566.4134,566.7403,1300.0
2023-12-07 14:15:00,572.25,572.72,571.91,572.72,1653.0,566.8691,567.3347,566.5323,567.3347,1653.0
2023-12-07 14:20:00,572.39,573.0,572.38,573.0,2278.0,567.0078,567.612,566.9978,567.612,2278.0
2023-12-07 14:25:00,572.76,572.84,572.46,572.52,1352.0,567.3743,567.4535,567.0771,567.1365,1352.0
2023-12-07 14:30:00,572.65,572.65,572.19,572.61,1380.0,567.2653,567.2653,566.8096,567.2257,1380.0
2023-12-07 14:35:00,572.29,572.45,572.09,572.26,1700.0,566.9087,567.0672,566.7106,566.879,1700.0
2023-12-07 14:40:00,572.26,572.5,571.92,572.11,2469.0,566.879,567.1167,566.5422,566.7304,2469.0
2023-12-07 14:45:00,571.94,572.15,571.67,572.15,2600.0,566.562,566.77,566.2945,566.77,2600.0
2023-12-07 14:50:00,572.15,572.15,571.33,571.34,1651.0,566.77,566.77,565.9577,565.9676,1651.0
2023-12-07 14:55:00,571.12,571.18,570.61,570.75,1000.0,565.7497,565.8091,565.2445,565.3832,1000.0
2023-12-07 15:00:00,570.72,570.9,570.59,570.75,2323.0,565.3535,565.5318,565.2247,565.3832,2323.0
2023-12-07 15:05:00,570.76,571.0,570.61,570.64,1626.0,565.3931,565.6308,565.2445,565.2742,1626.0
2023-12-07 15:10:00,570.76,571.01,570.76,571.0,1600.0,565.3931,565.6407,565.3931,565.6308,1600.0
2023-12-07 15:15:00,571.0,571.51,571.0,571.45,1404.0,565.6308,566.136,565.6308,566.0766,1404.0
2023-12-07 15:20:00,571.45,571.62,571.34,571.5,3930.0,566.0766,566.245,565.9676,566.1261,3930.0
2023-12-07 15:25:00,571.44,571.58,571.22,571.51,3482.0,566.0667,566.2054,565.8488,566.136,3482.0
2023-12-07 15:30:00,571.49,572.07,571.44,571.48,5129.0,566.1162,566.6908,566.0667,566.1063,5129.0
2023-12-07 15:35:00,571.49,571.98,571.48,571.85,3126.0,566.1162,566.6016,566.1063,566.4728,3126.0
2023-12-07 15:40:00,571.83,572.26,571.8,571.85,4378.0,566.453,566.879,566.4233,566.4728,4378.0
2023-12-07 15:45:00,571.74,572.19,571.58,571.75,5338.0,566.3639,566.8096,566.2054,566.3738,5338.0
2023-12-07 15:50:00,571.88,571.88,570.72,571.18,12955.0,566.5025,566.5025,565.3535,565.8091,12955.0
2023-12-07 15:55:00,571.23,571.68,571.04,571.42,27600.0,565.8587,566.3044,565.6704,566.0469,27600.0
2023-12-08 09:30:00,566.16,569.05,564.39,568.09,15805.0,560.8363,563.6992,559.083,562.7482,15805.0
2023-12-08 09:35:00,567.74,568.49,567.4,568.14,2745.0,562.4015,563.1444,562.0647,562.7977,2745.0
2023-12-08 09:40:00,568.2,570.73,568.2,570.73,2596.0,562.8572,565.3634,562.8572,565.3634,2596.0
2023-12-08 09:45:00,570.58,570.58,568.63,568.82,15514.0,565.2148,565.2148,563.2831,563.4713,15514.0
2023-12-08 09:50:00,569.24,569.6,567.64,567.79,4984.0,563.8874,564.244,562.3024,562.451,4984.0
2023-12-08 09:55:00,568.66,568.66,567.61,567.9,2490.0,563.3128,563.3128,562.2727,562.56,2490.0
2023-12-08 10:00:00,568.13,570.35,568.01,569.67,25710.0,562.7878,564.9869,562.6689,564.3133,25710.0
2023-12-08 10:05:00,569.29,571.13,569.07,571.13,6184.0,563.9369,565.7596,563.719,565.7596,6184.0
2023-12-08 10:10:00,571.31,571.31,569.93,569.93,1300.0,565.9379,565.9379,564.5709,564.5709,1300.0
2023-12-08 10:15:00,570.3,571.51,570.29,570.33,4902.0,564.9374,566.136,564.9275,564.9671,4902.0
2023-12-08 10:20:00,570.47,571.34,570.27,571.3,4270.0,565.1058,565.9676,564.9077,565.928,4270.0
2023-12-08 10:25:00,570.96,570.96,569.72,569.91,6081.0,565.5912,565.5912,564.3629,564.5511,6081.0
2023-12-08 10:30:00,569.86,569.86,568.79,568.83,5996.0,564.5015,564.5015,563.4416,563.4812,5996.0
2023-12-08 10:35:00,568.86,568.97,567.84,568.25,6821.0,563.5109,563.6199,562.5005,562.9067,6821.0
2023-12-08 10:40:00,567.96,568.92,567.79,568.92,4008.0,562.6194,563.5704,562.451,563.5704,4008.0
2023-12-08 10:45:00,568.74,569.71,568.41,569.71,2800.0,563.3921,564.353,563.0652,564.353,2800.0
2023-12-08 10:50:00,569.71,571.8,569.71,571.72,5284.0,564.353,566.4233,564.353,566.3441,5284.0
2023-12-08 10:55:00,571.49,571.95,571.22,571.76,7545.0,566.1162,566.5719,565.8488,566.3837,7545.0
2023-12-08 11:00:00,571.99,572.21,571.18,571.59,3064.0,566.6115,566.8294,565.8091,566.2153,3064.0
2023-12-08 11:05:00,571.22,571.35,570.67,571.35,1447.0,565.8488,565.9775,565.3039,565.9775,1447.0
2023-12-08 11:10:00,570.8,571.26,570.4,570.66,5680.0,565.4327,565.8884,565.0365,565.294,5680.0
2023-12-08 11:15:00,570.64,570.65,569.11,569.32,2140.0,565.2742,565.2841,563.7586,563.9666,2140.0
2023-12-08 11:20:00,569.36,569.65,569.13,569.65,6454.0,564.0062,564.2935,563.7784,564.2935,6454.0
2023-12-08 11:25:00,569.51,570.38,569.3,569.94,6351.0,564.1548,565.0167,563.9468,564.5808,6351.0
2023-12-08 11:30:00,570.38,570.62,570.33,570.37,4014.0,565.0167,565.2544,564.9671,565.0067,4014.0
2023-12-08 11:35:00,570.37,570.7,569.13,569.43,4400.0,565.0067,565.3336,563.7784,564.0756,4400.0
2023-12-08 11:40:00,569.19,569.39,568.9,569.39,1319.0,563.8378,564.036,563.5506,564.036,1319.0
2023-12-08 11:45:00,569.48,570.23,569.47,570.22,1661.0,564.1251,564.8681,564.1152,564.8582,1661.0
2023-12-08 11:50:00,570.1,570.24,569.79,569.81,1858.0,564.7393,564.878,564.4322,564.452,1858.0
2023-12-08 11:55:00,570.25,570.55,570.25,570.5,1424.0,564.8879,565.1851,564.8879,565.1355,1424.0
2023-12-08 12:00:00,570.62,570.92,570.24,570.24,1700.0,565.2544,565.5516,564.878,564.878,1700.0
2023-12-08 12:05:00,570.49,570.62,570.25,570.39,2304.0,565.1256,565.2544,564.8879,565.0266,2304.0
2023-12-08 12:10:00,570.14,570.14,569.56,569.64,16309.0,564.7789,564.7789,564.2044,564.2836,16309.0
2023-12-08 12:15:00,569.64,570.71,569.28,570.71,2205.0,564.2836,565.3436,563.927,565.3436,2205.0
2023-12-08 12:20:00,570.85,571.48,570.85,571.28,2300.0,565.4822,566.1063,565.4822,565.9082,2300.0
2023-12-08 12:25:00,571.45,572.05,571.45,572.05,600.0,566.0766,566.671,566.0766,566.671,600.0
2023-12-08 12:30:00,572.13,572.28,571.74,571.86,1892.0,566.7502,566.8988,566.3639,566.4827,1892.0
2023-12-08 12:35:00,571.97,572.16,571.86,572.16,2209.0,566.5917,566.7799,566.4827,566.7799,2209.0
2023-12-08 12:40:00,572.24,572.72,572.24,572.72,1300.0,566.8592,567.3347,566.8592,567.3347,1300.0
2023-12-08 12:45:00,572.73,573.15,572.41,572.47,4937.0,567.3446,567.7606,567.0276,567.087,4937.0
2023-12-08 12:50:00,572.25,572.51,571.95,572.11,2816.0,566.8691,567.1266,566.5719,566.7304,2816.0
2023-12-08 12:55:00,572.17,572.35,571.99,572.15,2347.0,566.7898,566.9681,566.6115,566.77,2347.0
2023-12-08 13:00:00,572.31,572.35,571.7,571.7,2962.0,566.9285,566.9681,566.3242,566.3242,2962.0
2023-12-08 13:05:00,571.71,572.19,571.71,571.78,1849.0,566.3341,566.8096,566.3341,566.4035,1849.0
2023-12-08 13:10:00,572.0,572.37,571.87,572.37,900.0,566.6214,566.9879,566.4926,566.9879,900.0
2023-12-08 13:15:00,572.07,572.08,571.75,571.75,769.0,566.6908,566.7007,566.3738,566.3738,769.0
2023-12-08 13:20:00,571.83,572.31,571.78,572.31,1440.0,566.453,566.9285,566.4035,566.9285,1440.0
2023-12-08 13:25:00,572.49,572.59,572.21,572.45,1400.0,567.1068,567.2059,566.8294,567.0672,1400.0
2023-12-08 13:30:00,571.99,572.49,571.99,572.38,800.0,566.6115,567.1068,566.6115,566.9978,800.0
2023-12-08 13:35:00,572.45,572.61,572.31,572.31,1296.0,567.0672,567.2257,566.9285,566.9285,1296.0
2023-12-08 13:40:00,572.37,572.37,572.03,572.2,644.0,566.9879,566.9879,566.6511,566.8195,644.0
2023-12-08 13:45:00,572.2,572.29,571.97,572.29,2288.0,566.8195,566.9087,566.5917,566.9087,2288.0
2023-12-08 13:50:00,572.65,572.68,572.08,572.4,3163.0,567.2653,567.295,566.7007,567.0177,3163.0
2023-12-08 13:55:00,572.49,573.04,572.47,572.82,3600.0,567.1068,567.6516,567.087,567.4337,3600.0
2023-12-08 14:00:00,572.88,573.39,572.81,573.23,1767.0,567.4931,567.9984,567.4238,567.8399,1767.0
2023-12-08 14:05:00,573.04,573.21,572.97,573.09,1493.0,567.6516,567.82,567.5823,567.7012,1493.0
2023-12-08 14:10:00,573.07,573.44,572.92,573.32,2553.0,567.6814,568.0479,567.5328,567.929,2553.0
2023-12-08 14:15:00,573.43,573.92,573.43,573.79,1400.0,568.038,568.5234,568.038,568.3946,1400.0
2023-12-08 14:20:00,573.66,573.85,573.62,573.81,1198.0,568.2658,568.454,568.2262,568.4144,1198.0
2023-12-08 14:25:00,573.97,573.97,573.68,573.93,2202.0,568.5729,568.5729,568.2856,568.5333,2202.0
2023-12-08 14:30:00,573.93,574.13,573.8,574.13,1765.0,568.5333,568.7314,568.4045,568.7314,1765.0
2023-12-08 14:35:00,573.89,574.18,573.73,574.18,900.0,568.4936,568.7809,568.3352,568.7809,900.0
2023-12-08 14:40:00,574.19,574.35,573.89,574.05,4554.0,568.7908,568.9493,568.4936,568.6521,4554.0
2023-12-08 14:45:00,573.78,574.41,573.75,574.26,2801.0,568.3847,569.0088,568.355,568.8602,2801.0
2023-12-08 14:50:00,574.14,574.35,573.94,574.33,2818.0,568.7413,568.9493,568.5432,568.9295,2818.0
2023-12-08 14:55:00,574.63,574.63,574.26,574.26,1794.0,569.2267,569.2267,568.8602,568.8602,1794.0
2023-12-08 15:00:00,574.23,574.35,574.07,574.14,2849.0,568.8305,568.9493,568.672,568.7413,2849.0
2023-12-08 15:05:00,573.96,574.3,573.73,574.3,1437.0,568.563,568.8998,568.3352,568.8998,1437.0
2023-12-08 15:10:00,574.01,574.47,573.91,574.46,2106.0,568.6125,569.0682,568.5135,569.0583,2106.0
2023-12-08 15:15:00,574.43,574.6,574.34,574.49,2387.0,569.0286,569.197,568.9394,569.088,2387.0
2023-12-08 15:20:00,574.49,574.49,574.11,574.23,4805.0,569.088,569.088,568.7116,568.8305,4805.0
2023-12-08 15:25:00,574.12,574.29,574.0,574.21,4280.0,568.7215,568.8899,568.6026,568.8106,4280.0
2023-12-08 15:30:00,574.2,574.29,573.82,573.97,4943.0,568.8007,568.8899,568.4243,568.5729,4943.0
2023-12-08 15:35:00,573.91,574.54,573.9,574.54,4303.0,568.5135,569.1375,568.5036,569.1375,4303.0
2023-12-08 15:40:00,574.46,574.48,573.84,574.2,6426.0,569.0583,569.0781,568.4441,568.8007,6426.0
2023-12-08 15:45:00,574.07,574.07,573.55,573.67,5489.0,568.672,568.672,568.1568,568.2757,5489.0
2023-12-08 15:50:00,574.09,574.09,573.06,573.26,13663.0,568.6918,568.6918,567.6715,567.8696,13663.0
2023-12-08 15:55:00,573.5,574.04,573.38,573.77,41962.0,568.1073,568.6422,567.9884,568.3748,41962.0
2023-12-11 09:30:00,577.32,582.4,577.0,582.02,50012.0,571.8914,576.9236,571.5744,576.5472,50012.0
2023-12-11 09:35:00,581.71,583.27,580.7,582.67,15244.0,576.2401,577.7854,575.2396,577.1911,15244.0
2023-12-11 09:40:00,582.26,583.23,581.17,582.07,9574.0,576.7849,577.7458,575.7052,576.5967,9574.0
2023-12-11 09:45:00,582.04,583.13,582.0,583.08,5007.0,576.567,577.6468,576.5274,577.5972,5007.0
2023-12-11 09:50:00,583.28,584.12,582.71,583.0,10244.0,577.7954,578.6275,577.2307,577.518,10244.0
2023-12-11 09:55:00,583.16,584.78,582.5,584.52,4562.0,577.6765,579.2812,577.0227,579.0237,4562.0
2023-12-11 10:00:00,584.83,585.11,583.43,583.83,8702.0,579.3308,579.6081,577.9439,578.3402,8702.0
2023-12-11 10:05:00,583.83,585.0,583.71,584.83,8420.0,578.3402,579.4992,578.2213,579.3308,8420.0
2023-12-11 10:10:00,584.59,585.0,584.0,584.84,6789.0,579.093,579.4992,578.5086,579.3407,6789.0
2023-12-11 10:15:00,584.68,585.36,584.15,585.36,5835.0,579.1822,579.8558,578.6572,579.8558,5835.0
2023-12-11 10:20:00,585.29,586.04,584.92,585.63,10921.0,579.7865,580.5294,579.4199,580.1233,10921.0
2023-12-11 10:25:00,585.46,585.64,585.0,585.28,7420.0,579.9549,580.1332,579.4992,579.7765,7420.0
2023-12-11 10:30:00,585.33,585.39,583.66,585.39,16646.0,579.8261,579.8855,578.1718,579.8855,16646.0
2023-12-11 10:35:00,585.49,586.08,584.86,585.09,4472.0,579.9846,580.569,579.3605,579.5883,4472.0
2023-12-11 10:40:00,585.09,585.61,584.76,585.21,3789.0,579.5883,580.1034,579.2614,579.7072,3789.0
2023-12-11 10:45:00,585.44,586.73,585.31,586.68,3372.0,579.935,581.2129,579.8063,581.1634,3372.0
2023-12-11 10:50:00,586.68,587.41,586.67,587.06,13343.0,581.1634,581.8865,581.1535,581.5398,13343.0
2023-12-11 10:55:00,587.27,587.68,585.57,585.9,10018.0,581.7478,582.154,580.0638,580.3907,10018.0
2023-12-11 11:00:00,585.81,586.87,585.67,586.87,15304.0,580.3016,581.3516,580.1629,581.3516,15304.0
2023-12-11 11:05:00,586.62,586.64,585.78,585.79,5836.0,581.1039,581.1238,580.2718,580.2818,5836.0
2023-12-11 11:10:00,585.5,585.96,584.73,585.06,3929.0,579.9945,580.4502,579.2317,579.5586,3929.0
2023-12-11 11:15:00,585.45,585.51,584.88,585.17,4388.0,579.9449,580.0044,579.3803,579.6676,4388.0
2023-12-11 11:20:00,585.18,585.34,584.79,585.03,3035.0,579.6775,579.836,579.2912,579.5289,3035.0
2023-12-11 11:25:00,585.46,585.87,585.44,585.46,4985.0,579.9549,580.361,579.935,579.9549,4985.0
2023-12-11 11:30:00,585.62,585.86,584.45,585.17,5367.0,580.1134,580.3511,578.9544,579.6676,5367.0
2023-12-11 11:35:00,585.17,586.0,584.64,586.0,2584.0,579.6676,580.4898,579.1426,580.4898,2584.0
2023-12-11 11:40:00,586.02,586.29,585.52,586.09,4698.0,580.5096,580.7771,580.0143,580.5789,4698.0
2023-12-11 11:45:00,586.16,586.22,585.79,586.15,2817.0,580.6483,580.7077,580.2818,580.6384,2817.0
2023-12-11 11:50:00,585.97,586.28,585.97,586.2,2473.0,580.4601,580.7671,580.4601,580.6879,2473.0
2023-12-11 11:55:00,586.09,587.0,586.04,586.97,5440.0,580.5789,581.4804,580.5294,581.4507,5440.0
2023-12-11 12:00:00,586.86,587.73,586.29,587.4,7961.0,581.3417,582.2035,580.7771,581.8766,7961.0
2023-12-11 12:05:00,587.42,588.04,587.42,587.96,3466.0,581.8964,582.5106,581.8964,582.4313,3466.0
2023-12-11 12:10:00,587.87,588.08,587.78,588.04,2910.0,582.3422,582.5502,582.253,582.5106,2910.0
2023-12-11 12:15:00,587.97,588.37,587.82,587.97,11271.0,582.4413,582.8375,582.2927,582.4413,11271.0
2023-12-11 12:20:00,587.99,588.55,587.99,588.48,6929.0,582.4611,583.0158,582.4611,582.9465,6929.0
2023-12-11 12:25:00,588.4,588.99,588.2,588.98,5971.0,582.8672,583.4517,582.6691,583.4418,5971.0
2023-12-11 12:30:00,589.06,589.06,588.58,588.92,4755.0,583.521,583.521,583.0455,583.3823,4755.0
2023-12-11 12:35:00,588.93,588.93,588.32,588.48,4100.0,583.3922,583.3922,582.788,582.9465,4100.0
2023-12-11 12:40:00,588.54,588.54,587.84,587.84,9601.0,583.0059,583.0059,582.3125,582.3125,9601.0
2023-12-11 12:45:00,587.98,588.4,587.65,587.92,5492.0,582.4512,582.8672,582.1243,582.3917,5492.0
2023-12-11 12:50:00,587.87,588.21,587.64,587.84,5122.0,582.3422,582.679,582.1144,582.3125,5122.0
2023-12-11 12:55:00,587.77,588.0,587.73,588.0,2169.0,582.2431,582.471,582.2035,582.471,2169.0
2023-12-11 13:00:00,587.81,588.71,587.65,588.71,9731.0,582.2828,583.1743,582.1243,583.1743,9731.0
2023-12-11 13:05:00,588.59,588.74,588.37,588.49,4807.0,583.0554,583.204,582.8375,582.9564,4807.0
2023-12-11 13:10:00,588.38,588.54,587.18,587.2,7670.0,582.8474,583.0059,581.6587,581.6785,7670.0
2023-12-11 13:15:00,587.17,587.96,587.17,587.83,5021.0,581.6488,582.4313,581.6488,582.3026,5021.0
2023-12-11 13:20:00,588.07,588.22,587.55,588.22,7530.0,582.5403,582.6889,582.0252,582.6889,7530.0
2023-12-11 13:25:00,588.07,588.08,587.55,587.77,9971.0,582.5403,582.5502,582.0252,582.2431,9971.0
2023-12-11 13:30:00,587.76,588.17,587.76,587.97,6368.0,582.2332,582.6394,582.2332,582.4413,6368.0
2023-12-11 13:35:00,587.98,588.12,587.73,588.12,5578.0,582.4512,582.5898,582.2035,582.5898,5578.0
2023-12-11 13:40:00,588.24,588.57,588.24,588.57,1757.0,582.7087,583.0356,582.7087,583.0356,1757.0
2023-12-11 13:45:00,588.57,588.59,587.95,588.44,7935.0,583.0356,583.0554,582.4214,582.9068,7935.0
2023-12-11 13:50:00,588.49,588.6,587.79,587.79,6873.0,582.9564,583.0653,582.2629,582.2629,6873.0
2023-12-11 13:55:00,587.79,587.79,587.2,587.48,4973.0,582.2629,582.2629,581.6785,581.9559,4973.0
2023-12-11 14:00:00,587.53,587.74,587.37,587.38,1260.0,582.0054,582.2134,581.8469,581.8568,1260.0
2023-12-11 14:05:00,587.35,587.71,587.12,587.13,3999.0,581.8271,582.1837,581.5992,581.6092,3999.0
2023-12-11 14:10:00,587.22,587.34,587.06,587.34,3434.0,581.6983,581.8172,581.5398,581.8172,3434.0
2023-12-11 14:15:00,587.17,587.33,586.25,586.35,7471.0,581.6488,581.8073,580.7374,580.8365,7471.0
2023-12-11 14:20:00,586.35,586.61,586.28,586.34,1273.0,580.8365,581.094,580.7671,580.8266,1273.0
2023-12-11 14:25:00,586.38,586.65,586.11,586.64,5319.0,580.8662,581.1337,580.5987,581.1238,5319.0
2023-12-11 14:30:00,586.82,586.82,585.96,586.29,2400.0,581.3021,581.3021,580.4502,580.7771,2400.0
2023-12-11 14:35:00,586.12,586.12,585.34,585.66,3318.0,580.6086,580.6086,579.836,580.153,3318.0
2023-12-11 14:40:00,585.69,586.08,585.65,585.66,7975.0,580.1827,580.569,580.1431,580.153,7975.0
2023-12-11 14:45:00,585.68,585.94,585.66,585.81,3340.0,580.1728,580.4303,580.153,580.3016,3340.0
2023-12-11 14:50:00,585.79,585.9,585.53,585.77,2399.0,580.2818,580.3907,580.0242,580.2619,2399.0
2023-12-11 14:55:00,585.71,585.76,585.19,585.71,8770.0,580.2025,580.252,579.6874,580.2025,8770.0
2023-12-11 15:00:00,585.59,586.35,585.37,586.29,5439.0,580.0836,580.8365,579.8657,580.7771,5439.0
2023-12-11 15:05:00,586.47,586.96,586.47,586.76,4182.0,580.9554,581.4408,580.9554,581.2426,4182.0
2023-12-11 15:10:00,586.6,586.72,586.38,586.67,6192.0,581.0841,581.203,580.8662,581.1535,6192.0
2023-12-11 15:15:00,586.75,586.76,586.43,586.43,3735.0,581.2327,581.2426,580.9157,580.9157,3735.0
2023-12-11 15:20:00,586.42,587.0,586.26,586.94,6071.0,580.9058,581.4804,580.7473,581.4209,6071.0
2023-12-11 15:25:00,586.92,587.27,586.22,586.31,7262.0,581.4011,581.7478,580.7077,580.7969,7262.0
2023-12-11 15:30:00,586.4,586.94,586.4,586.5,6810.0,580.886,581.4209,580.886,580.9851,6810.0
2023-12-11 15:35:00,586.66,587.12,586.39,586.99,8776.0,581.1436,581.5992,580.8761,581.4705,8776.0
2023-12-11 15:40:00,587.06,587.09,586.67,586.92,8865.0,581.5398,581.5695,581.1535,581.4011,8865.0
2023-12-11 15:45:00,586.86,586.97,586.68,586.71,7804.0,581.3417,581.4507,581.1634,581.1931,7804.0
2023-12-11 15:50:00,586.71,586.91,586.27,586.59,25016.0,581.1931,581.3912,580.7572,581.0742,25016.0
2023-12-11 15:55:00,586.58,586.92,586.43,586.76,44046.0,581.0643,581.4011,580.9157,581.2426,44046.0
2023-12-12 09:30:00,588.13,588.65,584.12,584.12,25789.0,582.5997,583.1149,578.6275,578.6275,25789.0
2023-12-12 09:35:00,584.14,585.52,583.53,585.19,4592.0,578.6473,580.0143,578.043,579.6874,4592.0
2023-12-12 09:40:00,585.36,586.02,584.15,584.89,2579.0,579.8558,580.5096,578.6572,579.3902,2579.0
2023-12-12 09:45:00,584.66,585.98,583.85,585.77,3414.0,579.1624,580.47,578.36,580.2619,3414.0
2023-12-12 09:50:00,585.33,586.11,584.87,584.92,3744.0,579.8261,580.5987,579.3704,579.4199,3744.0
2023-12-12 09:55:00,585.45,588.7,585.44,587.24,26051.0,579.9449,583.1644,579.935,581.7181,26051.0
2023-12-12 10:00:00,587.59,587.59,586.15,586.18,13353.0,582.0648,582.0648,580.6384,580.6681,13353.0
2023-12-12 10:05:00,586.15,587.41,585.76,587.41,3687.0,580.6384,581.8865,580.252,581.8865,3687.0
2023-12-12 10:10:00,587.76,588.14,587.18,587.46,4308.0,582.2332,582.6097,581.6587,581.936,4308.0
2023-12-12 10:15:00,587.26,589.08,587.14,588.06,7688.0,581.7379,583.5408,581.6191,582.5304,7688.0
2023-12-12 10:20:00,588.52,588.58,587.16,588.01,6829.0,582.9861,583.0455,581.6389,582.4809,6829.0
2023-12-12 10:25:00,588.18,588.58,587.38,587.38,3843.0,582.6493,583.0455,581.8568,581.8568,3843.0
2023-12-12 10:30:00,587.23,587.66,586.97,587.46,4762.0,581.7082,582.1342,581.4507,581.936,4762.0
2023-12-12 10:35:00,587.65,588.09,587.33,587.79,2668.0,582.1243,582.5601,581.8073,582.2629,2668.0
2023-12-12 10:40:00,587.77,588.09,587.51,587.63,2311.0,582.2431,582.5601,581.9856,582.1045,2311.0
2023-12-12 10:45:00,587.73,588.06,587.42,587.62,2935.0,582.2035,582.5304,581.8964,582.0945,2935.0
2023-12-12 10:50:00,587.73,587.74,587.15,587.57,7092.0,582.2035,582.2134,581.629,582.045,7092.0
2023-12-12 10:55:00,587.85,588.98,587.77,588.8,4358.0,582.3224,583.4418,582.2431,583.2634,4358.0
2023-12-12 11:00:00,589.14,589.5,589.07,589.32,4184.0,583.6003,583.9569,583.5309,583.7786,4184.0
2023-12-12 11:05:00,589.5,590.42,589.32,590.2,6019.0,583.9569,584.8682,583.7786,584.6503,6019.0
2023-12-12 11:10:00,590.51,590.51,589.72,589.92,5242.0,584.9574,584.9574,584.1748,584.3729,5242.0
2023-12-12 11:15:00,590.14,590.14,589.5,589.97,5100.0,584.5908,584.5908,583.9569,584.4224,5100.0
2023-12-12 11:20:00,589.68,590.3,589.68,589.87,4368.0,584.1352,584.7493,584.1352,584.3234,4368.0
2023-12-12 11:25:00,589.87,590.42,589.53,589.6,7535.0,584.3234,584.8682,583.9866,584.0559,7535.0
2023-12-12 11:30:00,589.32,590.31,589.32,589.88,3800.0,583.7786,584.7593,583.7786,584.3333,3800.0
2023-12-12 11:35:00,589.87,589.87,589.6,589.82,2524.0,584.3234,584.3234,584.0559,584.2739,2524.0
2023-12-12 11:40:00,589.59,590.47,589.59,590.26,4562.0,584.046,584.9177,584.046,584.7097,4562.0
2023-12-12 11:45:00,590.46,591.37,590.45,591.33,9102.0,584.9078,585.8093,584.8979,585.7697,9102.0
2023-12-12 11:50:00,591.12,591.12,589.77,590.15,5319.0,585.5616,585.5616,584.2243,584.6008,5319.0
2023-12-12 11:55:00,590.06,590.16,589.52,590.07,7843.0,584.5116,584.6107,583.9767,584.5215,7843.0
2023-12-12 12:00:00,590.07,590.27,589.72,590.02,3887.0,584.5215,584.7196,584.1748,584.472,3887.0
2023-12-12 12:05:00,590.04,590.19,589.72,590.02,3920.0,584.4918,584.6404,584.1748,584.472,3920.0
2023-12-12 12:10:00,590.01,590.64,589.98,590.34,4256.0,584.4621,585.0861,584.4324,584.789,4256.0
2023-12-12 12:15:00,590.35,591.04,590.35,590.86,2861.0,584.7989,585.4824,584.7989,585.3041,2861.0
2023-12-12 12:20:00,590.93,591.52,590.93,591.2,3319.0,585.3734,585.9579,585.3734,585.6409,3319.0
2023-12-12 12:25:00,591.43,591.7,591.0,591.0,4435.0,585.8687,586.1362,585.4428,585.4428,4435.0
2023-12-12 12:30:00,591.35,591.81,591.35,591.46,4139.0,585.7895,586.2451,585.7895,585.8984,4139.0
2023-12-12 12:35:00,591.67,591.84,591.32,591.32,4056.0,586.1065,586.2749,585.7598,585.7598,4056.0
2023-12-12 12:40:00,591.0,591.17,591.0,591.15,1311.0,585.4428,585.6112,585.4428,585.5914,1311.0
2023-12-12 12:45:00,591.15,591.16,590.68,590.68,3369.0,585.5914,585.6013,585.1258,585.1258,3369.0
2023-12-12 12:50:00,590.52,590.94,590.52,590.65,2401.0,584.9673,585.3833,584.9673,585.0961,2401.0
2023-12-12 12:55:00,590.59,590.99,590.59,590.94,1729.0,585.0366,585.4329,585.0366,585.3833,1729.0
2023-12-12 13:00:00,590.82,591.79,590.56,591.79,4138.0,585.2645,586.2253,585.0069,586.2253,4138.0
2023-12-12 13:05:00,591.59,591.77,591.28,591.63,2758.0,586.0272,586.2055,585.7201,586.0668,2758.0
2023-12-12 13:10:00,591.22,591.35,591.1,591.23,1700.0,585.6607,585.7895,585.5418,585.6706,1700.0
2023-12-12 13:15:00,591.31,591.49,591.16,591.36,5439.0,585.7498,585.9282,585.6013,585.7994,5439.0
2023-12-12 13:20:00,591.2,591.41,591.02,591.02,2502.0,585.6409,585.8489,585.4626,585.4626,2502.0
2023-12-12 13:25:00,591.01,591.06,590.8,590.98,2787.0,585.4527,585.5022,585.2446,585.423,2787.0
2023-12-12 13:30:00,591.06,591.31,590.94,591.23,4576.0,585.5022,585.7498,585.3833,585.6706,4576.0
2023-12-12 13:35:00,591.31,591.6,591.26,591.31,900.0,585.7498,586.0371,585.7003,585.7498,900.0
2023-12-12 13:40:00,591.67,591.67,591.25,591.41,2302.0,586.1065,586.1065,585.6904,585.8489,2302.0
2023-12-12 13:45:00,591.53,592.23,591.43,592.08,3815.0,585.9678,586.6612,585.8687,586.5126,3815.0
2023-12-12 13:50:00,592.11,592.24,591.58,591.9,4681.0,586.5423,586.6711,586.0173,586.3343,4681.0
2023-12-12 13:55:00,591.8,591.96,591.52,591.96,2244.0,586.2352,586.3937,585.9579,586.3937,2244.0
2023-12-12 14:00:00,591.81,591.98,591.58,591.98,1625.0,586.2451,586.4135,586.0173,586.4135,1625.0
2023-12-12 14:05:00,591.93,592.04,591.67,591.67,3540.0,586.364,586.473,586.1065,586.1065,3540.0
2023-12-12 14:10:00,591.87,592.13,591.82,591.85,3637.0,586.3046,586.5621,586.2551,586.2848,3637.0
2023-12-12 14:15:00,592.08,592.24,591.86,592.17,1967.0,586.5126,586.6711,586.2947,586.6018,1967.0
2023-12-12 14:20:00,592.12,592.3,591.81,592.19,3237.0,586.5522,586.7305,586.2451,586.6216,3237.0
2023-12-12 14:25:00,592.19,592.4,592.15,592.3,3512.0,586.6216,586.8296,586.5819,586.7305,3512.0
2023-12-12 14:30:00,592.38,593.02,592.34,593.02,3699.0,586.8098,587.4438,586.7702,587.4438,3699.0
2023-12-12 14:35:00,592.85,592.93,592.55,592.62,1956.0,587.2754,587.3546,586.9782,587.0475,1956.0
2023-12-12 14:40:00,592.7,592.99,592.61,592.79,3170.0,587.1268,587.414,587.0376,587.2159,3170.0
2023-12-12 14:45:00,592.83,593.1,592.72,592.99,4115.0,587.2556,587.523,587.1466,587.414,4115.0
2023-12-12 14:50:00,593.1,593.39,593.09,593.09,4842.0,587.523,587.8103,587.5131,587.5131,4842.0
2023-12-12 14:55:00,593.18,593.72,593.06,593.59,3600.0,587.6023,588.1372,587.4834,588.0084,3600.0
2023-12-12 15:00:00,593.67,593.74,593.22,593.59,3866.0,588.0877,588.157,587.6419,588.0084,3866.0
2023-12-12 15:05:00,593.6,594.06,593.52,593.87,3357.0,588.0183,588.474,587.9391,588.2858,3357.0
2023-12-12 15:10:00,593.99,594.06,593.46,593.96,6288.0,588.4046,588.474,587.8796,588.3749,6288.0
2023-12-12 15:15:00,594.03,594.23,593.79,593.89,5347.0,588.4443,588.6424,588.2065,588.3056,5347.0
2023-12-12 15:20:00,594.0,594.19,593.78,594.13,4503.0,588.4146,588.6028,588.1966,588.5433,4503.0
2023-12-12 15:25:00,594.38,594.6,594.24,594.24,3333.0,588.791,589.0089,588.6523,588.6523,3333.0
2023-12-12 15:30:00,594.34,594.56,594.22,594.27,5310.0,588.7514,588.9693,588.6325,588.682,5310.0
2023-12-12 15:35:00,594.33,594.33,593.91,594.2,8457.0,588.7414,588.7414,588.3254,588.6127,8457.0
2023-12-12 15:40:00,594.24,594.45,594.05,594.45,7261.0,588.6523,588.8603,588.4641,588.8603,7261.0
2023-12-12 15:45:00,594.44,594.86,594.31,594.75,8746.0,588.8504,589.2665,588.7216,589.1575,8746.0
2023-12-12 15:50:00,594.63,594.87,593.71,594.06,27326.0,589.0386,589.2764,588.1273,588.474,27326.0
2023-12-12 15:55:00,594.04,594.51,593.96,594.18,52054.0,588.4542,588.9198,588.3749,588.5929,52054.0
2023-12-13 09:30:00,598.05,598.52,595.85,595.96,25014.0,592.4265,592.8921,590.2472,590.3561,25014.0
2023-12-13 09:35:00,595.29,596.07,594.37,594.9,3900.0,589.6924,590.4651,588.7811,589.3061,3900.0
2023-12-13 09:40:00,595.07,597.02,595.07,596.33,6488.0,589.4745,591.4062,589.4745,590.7226,6488.0
2023-12-13 09:45:00,596.02,596.45,595.03,595.25,3456.0,590.4156,590.8415,589.4349,589.6528,3456.0
2023-12-13 09:50:00,595.05,595.26,593.89,594.12,4837.0,589.4547,589.6627,588.3056,588.5334,4837.0
2023-12-13 09:55:00,594.21,594.96,593.7,594.86,15852.0,588.6226,589.3655,588.1174,589.2665,15852.0
2023-12-13 10:00:00,594.57,594.93,594.21,594.93,4772.0,588.9792,589.3358,588.6226,589.3358,4772.0
2023-12-13 10:05:00,594.98,595.26,594.55,594.96,5080.0,589.3853,589.6627,588.9594,589.3655,5080.0
2023-12-13 10:10:00,594.98,595.41,594.83,594.83,3303.0,589.3853,589.8113,589.2367,589.2367,3303.0
2023-12-13 10:15:00,594.95,595.52,594.77,595.49,8484.0,589.3556,589.9203,589.1773,589.8905,8484.0
2023-12-13 10:20:00,595.8,595.85,594.76,595.27,4235.0,590.1976,590.2472,589.1674,589.6726,4235.0
2023-12-13 10:25:00,595.03,595.33,594.96,595.32,2650.0,589.4349,589.732,589.3655,589.7221,2650.0
2023-12-13 10:30:00,595.46,595.65,595.19,595.44,3111.0,589.8608,590.049,589.5934,589.841,3111.0
2023-12-13 10:35:00,595.58,596.02,595.48,595.96,2073.0,589.9797,590.4156,589.8806,590.3561,2073.0
2023-12-13 10:40:00,595.83,595.84,595.23,595.57,6172.0,590.2273,590.2373,589.633,589.9698,6172.0
2023-12-13 10:45:00,595.88,596.33,595.88,596.2,2559.0,590.2769,590.7226,590.2769,590.5939,2559.0
2023-12-13 10:50:00,596.18,596.58,595.92,596.39,3086.0,590.5741,590.9703,590.3165,590.7821,3086.0
2023-12-13 10:55:00,596.63,597.25,596.43,597.25,1693.0,591.0198,591.634,590.8217,591.634,1693.0
2023-12-13 11:00:00,597.49,597.64,597.33,597.38,1933.0,591.8717,592.0203,591.7132,591.7628,1933.0
2023-12-13 11:05:00,597.36,597.4,596.67,596.72,2490.0,591.743,591.7826,591.0594,591.109,2490.0
2023-12-13 11:10:00,596.9,597.31,596.7,597.31,3469.0,591.2873,591.6934,591.0892,591.6934,3469.0
2023-12-13 11:15:00,597.05,597.76,597.05,597.69,2296.0,591.4359,592.1392,591.4359,592.0699,2296.0
2023-12-13 11:20:00,597.6,598.0,597.33,597.39,2966.0,591.9807,592.3769,591.7132,591.7727,2966.0
2023-12-13 11:25:00,597.42,597.42,596.68,597.0,4039.0,591.8024,591.8024,591.0694,591.3863,4039.0
2023-12-13 11:30:00,596.82,597.0,596.0,596.0,3134.0,591.208,591.3863,590.3957,590.3957,3134.0
2023-12-13 11:35:00,596.01,596.55,596.01,596.14,3492.0,590.4057,590.9406,590.4057,590.5344,3492.0
2023-12-13 11:40:00,596.34,596.66,596.29,596.54,2915.0,590.7325,591.0495,590.683,590.9307,2915.0
2023-12-13 11:45:00,596.4,596.78,596.29,596.76,3154.0,590.792,591.1684,590.683,591.1486,3154.0
2023-12-13 11:50:00,596.84,597.33,596.79,597.29,2408.0,591.2278,591.7132,591.1783,591.6736,2408.0
2023-12-13 11:55:00,597.41,597.74,597.14,597.39,5259.0,591.7925,592.1194,591.525,591.7727,5259.0
2023-12-13 12:00:00,597.37,597.4,596.76,596.92,5221.0,591.7529,591.7826,591.1486,591.3071,5221.0
2023-12-13 12:05:00,596.78,596.87,596.17,596.53,5219.0,591.1684,591.2576,590.5641,590.9208,5219.0
2023-12-13 12:10:00,596.78,596.78,596.3,596.56,5827.0,591.1684,591.1684,590.6929,590.9505,5827.0
2023-12-13 12:15:00,596.5,596.76,596.34,596.47,2139.0,590.891,591.1486,590.7325,590.8613,2139.0
2023-12-13 12:20:00,596.74,596.96,596.74,596.78,2000.0,591.1288,591.3467,591.1288,591.1684,2000.0
2023-12-13 12:25:00,596.89,597.24,596.61,597.06,2769.0,591.2774,591.6241,591.0,591.4458,2769.0
2023-12-13 12:30:00,596.8,597.25,596.8,597.25,1808.0,591.1882,591.634,591.1882,591.634,1808.0
2023-12-13 12:35:00,596.82,597.35,596.79,597.35,1000.0,591.208,591.7331,591.1783,591.7331,1000.0
2023-12-13 12:40:00,597.41,597.68,597.41,597.53,1520.0,591.7925,592.0599,591.7925,591.9114,1520.0
2023-12-13 12:45:00,597.84,597.96,597.69,597.69,2265.0,592.2184,592.3373,592.0699,592.0699,2265.0
2023-12-13 12:50:00,597.97,598.16,597.83,597.88,3001.0,592.3472,592.5354,592.2085,592.2581,3001.0
2023-12-13 12:55:00,598.08,598.08,596.99,597.07,2555.0,592.4562,592.4562,591.3764,591.4557,2555.0
2023-12-13 13:00:00,596.99,597.07,596.58,596.58,1500.0,591.3764,591.4557,590.9703,590.9703,1500.0
2023-12-13 13:05:00,596.91,596.97,596.52,596.52,2003.0,591.2972,591.3566,590.9109,590.9109,2003.0
2023-12-13 13:10:00,596.74,596.84,596.33,596.76,2609.0,591.1288,591.2278,590.7226,591.1486,2609.0
2023-12-13 13:15:00,596.93,596.94,596.67,596.71,1007.0,591.317,591.3269,591.0594,591.0991,1007.0
2023-12-13 13:20:00,596.89,596.89,596.31,596.65,2906.0,591.2774,591.2774,590.7028,591.0396,2906.0
2023-12-13 13:25:00,596.52,596.85,595.67,596.14,7505.0,590.9109,591.2378,590.0688,590.5344,7505.0
2023-12-13 13:30:00,595.95,596.41,595.95,596.4,1975.0,590.3462,590.8019,590.3462,590.792,1975.0
2023-12-13 13:35:00,596.24,596.31,595.88,596.14,3523.0,590.6335,590.7028,590.2769,590.5344,3523.0
2023-12-13 13:40:00,596.3,596.57,596.21,596.43,1015.0,590.6929,590.9604,590.6038,590.8217,1015.0
2023-12-13 13:45:00,596.37,596.74,596.35,596.68,3650.0,590.7623,591.1288,590.7425,591.0694,3650.0
2023-12-13 13:50:00,596.68,597.39,596.52,597.38,4392.0,591.0694,591.7727,590.9109,591.7628,4392.0
2023-12-13 13:55:00,597.39,598.13,597.39,597.96,3273.0,591.7727,592.5057,591.7727,592.3373,3273.0
2023-12-13 14:00:00,598.16,601.0,598.16,600.65,13836.0,592.5354,595.3487,592.5354,595.002,13836.0
2023-12-13 14:05:00,601.0,602.5,600.71,602.5,7728.0,595.3487,596.8346,595.0615,596.8346,7728.0
2023-12-13 14:10:00,602.56,602.63,600.89,602.19,4684.0,596.8941,596.9634,595.2398,596.5275,4684.0
2023-12-13 14:15:00,602.22,603.19,602.22,602.9,5327.0,596.5573,597.5181,596.5573,597.2309,5327.0
2023-12-13 14:20:00,602.74,603.95,602.6,603.65,4216.0,597.0724,598.271,596.9337,597.9738,4216.0
2023-12-13 14:25:00,603.59,603.63,602.64,603.44,6062.0,597.9144,597.954,596.9733,597.7658,6062.0
2023-12-13 14:30:00,603.62,604.75,602.72,604.75,5775.0,597.9441,599.0635,597.0526,599.0635,5775.0
2023-12-13 14:35:00,604.77,606.07,604.4,605.98,8109.0,599.0833,600.3711,598.7168,600.2819,8109.0
2023-12-13 14:40:00,606.05,607.26,605.88,607.14,6981.0,600.3512,601.5499,600.1828,601.431,6981.0
2023-12-13 14:45:00,606.83,607.22,606.04,606.96,8296.0,601.1239,601.5102,600.3413,601.2527,8296.0
2023-12-13 14:50:00,606.38,607.21,606.23,606.84,7144.0,600.6781,601.5003,600.5296,601.1338,7144.0
2023-12-13 14:55:00,607.08,607.61,606.24,606.97,14829.0,601.3716,601.8966,600.5395,601.2626,14829.0
2023-12-13 15:00:00,606.97,607.61,606.37,607.61,9003.0,601.2626,601.8966,600.6682,601.8966,9003.0
2023-12-13 15:05:00,607.35,608.45,606.86,608.24,15662.0,601.639,602.7287,601.1536,602.5207,15662.0
2023-12-13 15:10:00,608.18,608.47,606.63,606.78,21055.0,602.4612,602.7485,600.9258,601.0744,21055.0
2023-12-13 15:15:00,606.7,607.29,606.13,606.25,7256.0,600.9951,601.5796,600.4305,600.5494,7256.0
2023-12-13 15:20:00,606.45,606.89,605.26,605.45,7657.0,600.7475,601.1833,599.5687,599.7569,7657.0
2023-12-13 15:25:00,605.19,607.08,604.63,606.75,14486.0,599.4993,601.3716,598.9446,601.0447,14486.0
2023-12-13 15:30:00,606.65,607.65,606.39,607.45,10425.0,600.9456,601.9362,600.688,601.7381,10425.0
2023-12-13 15:35:00,607.45,609.3,607.44,609.3,14197.0,601.7381,603.5707,601.7282,603.5707,14197.0
2023-12-13 15:40:00,609.07,609.2,608.73,609.14,13107.0,603.3428,603.4716,603.006,603.4122,13107.0
2023-12-13 15:45:00,609.08,609.13,608.1,608.72,19523.0,603.3528,603.4023,602.382,602.9961,19523.0
2023-12-13 15:50:00,608.72,609.34,607.94,609.34,32313.0,602.9961,603.6103,602.2235,603.6103,32313.0
2023-12-13 15:55:00,608.93,610.43,608.48,610.38,89912.0,603.2042,604.6901,602.7584,604.6405,89912.0
2023-12-14 09:30:00,614.69,615.16,611.0,615.16,53991.0,608.91,609.3756,605.2547,609.3756,53991.0
2023-12-14 09:35:00,615.16,615.16,612.75,613.02,11407.0,609.3756,609.3756,606.9882,607.2557,11407.0
2023-12-14 09:40:00,613.02,614.57,612.23,614.57,9966.0,607.2557,608.7911,606.4731,608.7911,9966.0
2023-12-14 09:45:00,614.9,616.78,613.47,615.42,24115.0,609.118,610.9803,607.7015,609.6331,24115.0
2023-12-14 09:50:00,614.67,615.21,612.43,614.96,9051.0,608.8902,609.4251,606.6713,609.1775,9051.0
2023-12-14 09:55:00,615.16,616.62,613.91,615.78,8747.0,609.3756,610.8219,608.1373,609.9898,8747.0
2023-12-14 10:00:00,615.79,616.5,615.15,616.31,19319.0,609.9997,610.703,609.3657,610.5148,19319.0
2023-12-14 10:05:00,615.85,617.08,615.77,617.08,11401.0,610.0591,611.2775,609.9798,611.2775,11401.0
2023-12-14 10:10:00,617.02,617.33,616.41,616.67,6249.0,611.2181,611.5252,610.6138,610.8714,6249.0
2023-12-14 10:15:00,616.77,617.16,615.76,616.36,9495.0,610.9704,611.3568,609.9699,610.5643,9495.0
2023-12-14 10:20:00,616.32,617.61,615.94,616.63,10344.0,610.5247,611.8025,610.1482,610.8318,10344.0
2023-12-14 10:25:00,616.72,616.77,614.07,614.3,12814.0,610.9209,610.9704,608.2958,608.5237,12814.0
2023-12-14 10:30:00,614.04,614.58,613.5,613.76,10679.0,608.2661,608.801,607.7312,607.9887,10679.0
2023-12-14 10:35:00,613.74,614.1,609.49,610.42,8682.0,607.9689,608.3256,603.7589,604.6802,8682.0
2023-12-14 10:40:00,610.38,610.97,608.29,608.45,13734.0,604.6405,605.225,602.5702,602.7287,13734.0
2023-12-14 10:45:00,608.46,609.09,607.71,608.96,5333.0,602.7386,603.3627,601.9956,603.2339,5333.0
2023-12-14 10:50:00,608.88,609.72,608.45,609.35,8836.0,603.1546,603.9867,602.7287,603.6202,8836.0
2023-12-14 10:55:00,609.5,610.8,608.97,609.97,10963.0,603.7688,605.0566,603.2438,604.2344,10963.0
2023-12-14 11:00:00,610.23,610.58,608.97,608.97,5088.0,604.4919,604.8386,603.2438,603.2438,5088.0
2023-12-14 11:05:00,609.0,609.27,608.06,608.89,7533.0,603.2735,603.541,602.3423,603.1645,7533.0
2023-12-14 11:10:00,608.64,609.06,606.79,607.35,14627.0,602.9169,603.3329,601.0843,601.639,14627.0
2023-12-14 11:15:00,607.33,607.78,606.81,607.35,5743.0,601.6192,602.065,601.1041,601.639,5743.0
2023-12-14 11:20:00,607.46,607.5,606.5,607.29,5669.0,601.748,601.7876,600.797,601.5796,5669.0
2023-12-14 11:25:00,607.15,607.16,606.52,606.98,7122.0,601.4409,601.4508,600.8168,601.2725,7122.0
2023-12-14 11:30:00,606.88,607.58,606.52,606.99,8947.0,601.1734,601.8669,600.8168,601.2824,8947.0
2023-12-14 11:35:00,606.93,606.93,605.52,605.52,4049.0,601.223,601.223,599.8262,599.8262,4049.0
2023-12-14 11:40:00,605.8,605.87,605.17,605.8,12091.0,600.1036,600.1729,599.4795,600.1036,12091.0
2023-12-14 11:45:00,605.75,606.96,605.71,606.96,8695.0,600.0541,601.2527,600.0144,601.2527,8695.0
2023-12-14 11:50:00,606.5,606.5,605.42,605.75,5007.0,600.797,600.797,599.7272,600.0541,5007.0
2023-12-14 11:55:00,605.87,606.21,604.74,605.23,7635.0,600.1729,600.5097,599.0536,599.539,7635.0
2023-12-14 12:00:00,605.26,606.1,604.89,605.91,6874.0,599.5687,600.4008,599.2022,600.2126,6874.0
2023-12-14 12:05:00,606.05,606.38,605.42,606.38,6731.0,600.3512,600.6781,599.7272,600.6781,6731.0
2023-12-14 12:10:00,606.47,606.47,605.66,605.93,7132.0,600.7673,600.7673,599.9649,600.2324,7132.0
2023-12-14 12:15:00,605.93,606.1,605.25,605.47,6032.0,600.2324,600.4008,599.5588,599.7767,6032.0
2023-12-14 12:20:00,605.48,606.32,605.39,605.74,4693.0,599.7866,600.6187,599.6975,600.0442,4693.0
2023-12-14 12:25:00,605.98,606.48,605.61,606.02,5768.0,600.2819,600.7772,599.9154,600.3215,5768.0
2023-12-14 12:30:00,605.89,605.94,604.73,604.84,5131.0,600.1927,600.2423,599.0437,599.1526,5131.0
2023-12-14 12:35:00,604.94,604.94,603.57,603.57,6779.0,599.2517,599.2517,597.8946,597.8946,6779.0
2023-12-14 12:40:00,603.55,603.87,602.8,603.27,4322.0,597.8748,598.1917,597.1318,597.5974,4322.0
2023-12-14 12:45:00,603.08,603.08,602.1,602.33,11309.0,597.4092,597.4092,596.4384,596.6662,11309.0
2023-12-14 12:50:00,602.35,602.35,599.88,599.89,13634.0,596.686,596.686,594.2393,594.2492,13634.0
2023-12-14 12:55:00,599.77,599.92,599.03,599.37,3595.0,594.1303,594.2789,593.3973,593.7341,3595.0
2023-12-14 13:00:00,598.92,598.92,597.12,597.57,11329.0,593.2883,593.2883,591.5052,591.951,11329.0
2023-12-14 13:05:00,597.82,598.34,597.39,598.34,4822.0,592.1986,592.7137,591.7727,592.7137,4822.0
2023-12-14 13:10:00,598.46,599.52,598.45,598.95,5272.0,592.8326,593.8826,592.8227,593.318,5272.0
2023-12-14 13:15:00,598.75,598.86,597.52,597.52,10406.0,593.1199,593.2289,591.9015,591.9015,10406.0
2023-12-14 13:20:00,597.33,598.86,596.95,598.14,3800.0,591.7132,593.2289,591.3368,592.5156,3800.0
2023-12-14 13:25:00,598.4,598.81,597.86,598.34,5876.0,592.7732,593.1793,592.2383,592.7137,5876.0
2023-12-14 13:30:00,598.22,598.94,598.08,598.62,4156.0,592.5949,593.3081,592.4562,592.9911,4156.0
2023-12-14 13:35:00,598.57,599.12,598.48,598.49,4318.0,592.9416,593.4864,592.8524,592.8623,4318.0
2023-12-14 13:40:00,598.73,599.08,598.04,598.59,13585.0,593.1001,593.4468,592.4166,592.9614,13585.0
2023-12-14 13:45:00,598.49,598.84,597.26,597.9,5545.0,592.8623,593.209,591.6439,592.2779,5545.0
2023-12-14 13:50:00,597.36,597.64,595.95,596.52,4942.0,591.743,592.0203,590.3462,590.9109,4942.0
2023-12-14 13:55:00,596.57,597.76,596.55,597.74,4667.0,590.9604,592.1392,590.9406,592.1194,4667.0
2023-12-14 14:00:00,597.71,598.63,597.71,598.04,11000.0,592.0897,593.001,592.0897,592.4166,11000.0
2023-12-14 14:05:00,598.22,599.29,598.19,598.95,4484.0,592.5949,593.6548,592.5652,593.318,4484.0
2023-12-14 14:10:00,598.87,599.47,598.69,599.0,5447.0,593.2388,593.8331,593.0605,593.3675,5447.0
2023-12-14 14:15:00,599.2,599.53,599.12,599.43,4503.0,593.5657,593.8926,593.4864,593.7935,4503.0
2023-12-14 14:20:00,599.55,601.0,599.55,601.0,7473.0,593.9124,595.3487,593.9124,595.3487,7473.0
2023-12-14 14:25:00,601.09,601.31,600.36,600.54,7108.0,595.4379,595.6558,594.7147,594.8931,7108.0
2023-12-14 14:30:00,600.68,600.81,599.75,600.25,4103.0,595.0317,595.1605,594.1105,594.6058,4103.0
2023-12-14 14:35:00,600.5,600.68,599.8,600.12,5036.0,594.8534,595.0317,594.16,594.477,5036.0
2023-12-14 14:40:00,600.07,600.17,599.65,599.89,6646.0,594.4275,594.5265,594.0114,594.2492,6646.0
2023-12-14 14:45:00,599.92,600.84,599.92,600.7,2200.0,594.2789,595.1902,594.2789,595.0516,2200.0
2023-12-14 14:50:00,600.96,601.98,600.69,601.8,12087.0,595.3091,596.3195,595.0416,596.1412,12087.0
2023-12-14 14:55:00,601.8,602.33,601.43,601.51,11849.0,596.1412,596.6662,595.7747,595.8539,11849.0
2023-12-14 15:00:00,601.51,601.54,600.51,600.51,6067.0,595.8539,595.8837,594.8633,594.8633,6067.0
2023-12-14 15:05:00,600.16,600.94,600.16,600.5,3842.0,594.5166,595.2893,594.5166,594.8534,3842.0
2023-12-14 15:10:00,600.36,600.55,599.09,599.09,17508.0,594.7147,594.903,593.4567,593.4567,17508.0
2023-12-14 15:15:00,598.94,599.56,598.8,599.25,4989.0,593.3081,593.9223,593.1694,593.6152,4989.0
2023-12-14 15:20:00,599.09,599.24,598.66,599.15,10938.0,593.4567,593.6053,593.0307,593.5161,10938.0
2023-12-14 15:25:00,599.09,599.1,598.19,598.38,14702.0,593.4567,593.4666,592.5652,592.7534,14702.0
2023-12-14 15:30:00,598.38,598.71,597.79,597.87,13459.0,592.7534,593.0803,592.1689,592.2482,13459.0
2023-12-14 15:35:00,597.75,598.67,597.75,597.94,10849.0,592.1293,593.0406,592.1293,592.3175,10849.0
2023-12-14 15:40:00,597.99,599.51,597.62,599.17,27563.0,592.367,593.8727,592.0005,593.5359,27563.0
2023-12-14 15:45:00,599.15,600.05,599.01,599.84,12118.0,593.5161,594.4077,593.3774,594.1996,12118.0
2023-12-14 15:50:00,599.58,600.38,598.73,600.01,31551.0,593.9421,594.7346,593.1001,594.368,31551.0
2023-12-14 15:55:00,600.05,601.68,600.0,601.15,63322.0,594.4077,596.0223,594.3581,595.4973,63322.0
2023-12-15 09:30:00,602.9,604.28,602.1,603.25,445313.0,597.2309,598.5979,596.4384,597.5776,445313.0
2023-12-15 09:35:00,602.79,605.88,602.2,605.88,9131.0,597.1219,600.1828,596.5374,600.1828,9131.0
2023-12-15 09:40:00,605.74,606.34,605.07,605.85,10691.0,600.0442,600.6385,599.3805,600.1531,10691.0
2023-12-15 09:45:00,605.85,606.03,602.48,602.55,10981.0,600.1531,600.3314,596.8148,596.8842,10981.0
2023-12-15 09:50:00,602.84,606.04,602.83,605.41,6793.0,597.1714,600.3413,597.1615,599.7173,6793.0
2023-12-15 09:55:00,605.32,605.76,604.65,605.19,4394.0,599.6281,600.064,598.9644,599.4993,4394.0
2023-12-15 10:00:00,605.35,605.76,604.59,604.96,11060.0,599.6578,600.064,598.905,599.2715,11060.0
2023-12-15 10:05:00,605.25,605.56,604.69,605.01,11905.0,599.5588,599.8659,599.004,599.321,11905.0
2023-12-15 10:10:00,605.18,605.74,604.82,605.7,13779.0,599.4894,600.0442,599.1328,600.0045,13779.0
2023-12-15 10:15:00,605.71,607.25,605.71,606.46,6742.0,600.0144,601.54,600.0144,600.7574,6742.0
2023-12-15 10:20:00,606.53,607.19,606.28,607.14,4016.0,600.8267,601.4805,600.5791,601.431,4016.0
2023-12-15 10:25:00,607.22,607.92,607.21,607.92,2718.0,601.5102,602.2037,601.5003,602.2037,2718.0
2023-12-15 10:30:00,607.95,608.45,607.95,607.99,4838.0,602.2334,602.7287,602.2334,602.273,4838.0
2023-12-15 10:35:00,608.34,608.55,606.92,607.23,6601.0,602.6197,602.8277,601.2131,601.5201,6601.0
2023-12-15 10:40:00,607.53,607.84,607.12,607.12,2337.0,601.8173,602.1244,601.4112,601.4112,2337.0
2023-12-15 10:45:00,607.25,607.8,607.25,607.8,1200.0,601.54,602.0848,601.54,602.0848,1200.0
2023-12-15 10:50:00,607.8,609.23,607.8,608.95,3047.0,602.0848,603.5013,602.0848,603.224,3047.0
2023-12-15 10:55:00,608.71,609.32,608.67,608.82,3585.0,602.9862,603.5905,602.9466,603.0952,3585.0
2023-12-15 11:00:00,609.24,609.32,608.43,608.49,1900.0,603.5112,603.5905,602.7089,602.7683,1900.0
2023-12-15 11:05:00,608.47,608.69,607.78,608.0,5433.0,602.7485,602.9664,602.065,602.2829,5433.0
2023-12-15 11:10:00,608.09,608.84,608.09,608.79,4134.0,602.3721,603.115,602.3721,603.0655,4134.0
2023-12-15 11:15:00,608.79,609.45,608.54,609.45,7969.0,603.0655,603.7193,602.8178,603.7193,7969.0
2023-12-15 11:20:00,609.7,610.45,609.3,610.45,2255.0,603.9669,604.7099,603.5707,604.7099,2255.0
2023-12-15 11:25:00,610.02,610.69,609.88,610.4,3790.0,604.2839,604.9476,604.1452,604.6603,3790.0
2023-12-15 11:30:00,610.4,611.51,610.4,611.15,4479.0,604.6603,605.7599,604.6603,605.4033,4479.0
2023-12-15 11:35:00,611.25,611.87,611.2,611.35,4806.0,605.5023,606.1165,605.4528,605.6014,4806.0
2023-12-15 11:40:00,611.35,611.35,610.43,610.75,9363.0,605.6014,605.6014,604.6901,605.0071,9363.0
2023-12-15 11:45:00,610.6,610.85,610.1,610.18,7439.0,604.8585,605.1061,604.3632,604.4424,7439.0
2023-12-15 11:50:00,609.92,610.84,609.92,610.46,4013.0,604.1849,605.0962,604.1849,604.7198,4013.0
2023-12-15 11:55:00,610.43,611.77,610.43,611.38,3939.0,604.6901,606.0175,604.6901,605.6311,3939.0
2023-12-15 12:00:00,611.35,611.35,610.78,610.78,4678.0,605.6014,605.6014,605.0368,605.0368,4678.0
2023-12-15 12:05:00,610.97,611.01,610.39,610.7,3200.0,605.225,605.2646,604.6504,604.9575,3200.0
2023-12-15 12:10:00,610.72,611.24,610.62,610.71,11075.0,604.9773,605.4924,604.8783,604.9674,11075.0
2023-12-15 12:15:00,610.89,611.0,609.55,610.5,11763.0,605.1457,605.2547,603.8183,604.7594,11763.0
2023-12-15 12:20:00,610.56,610.96,610.36,610.96,5975.0,604.8188,605.2151,604.6207,605.2151,5975.0
2023-12-15 12:25:00,610.84,610.84,610.21,610.52,8142.0,605.0962,605.0962,604.4721,604.7792,8142.0
2023-12-15 12:30:00,610.4,610.41,609.01,609.24,5553.0,604.6603,604.6702,603.2834,603.5112,5553.0
2023-12-15 12:35:00,609.05,609.1,608.25,608.37,4217.0,603.323,603.3726,602.5306,602.6494,4217.0
2023-12-15 12:40:00,608.27,608.28,607.71,607.76,2610.0,602.5504,602.5603,601.9956,602.0452,2610.0
2023-12-15 12:45:00,607.71,607.71,606.4,607.27,6289.0,601.9956,601.9956,600.698,601.5598,6289.0
2023-12-15 12:50:00,607.29,607.95,607.19,607.19,3928.0,601.5796,602.2334,601.4805,601.4805,3928.0
2023-12-15 12:55:00,607.06,607.37,606.55,606.55,3832.0,601.3517,601.6588,600.8465,600.8465,3832.0
2023-12-15 13:00:00,606.91,607.34,606.73,607.23,2540.0,601.2032,601.6291,601.0249,601.5201,2540.0
2023-12-15 13:05:00,607.0,607.9,607.0,607.44,3278.0,601.2923,602.1838,601.2923,601.7282,3278.0
2023-12-15 13:10:00,607.81,608.0,607.5,608.0,3234.0,602.0947,602.2829,601.7876,602.2829,3234.0
2023-12-15 13:15:00,608.01,608.53,607.72,608.05,2923.0,602.2928,602.8079,602.0055,602.3324,2923.0
2023-12-15 13:20:00,608.1,608.52,607.98,608.51,2600.0,602.382,602.798,602.2631,602.7881,2600.0
2023-12-15 13:25:00,608.71,608.89,608.38,608.73,2401.0,602.9862,603.1645,602.6593,603.006,2401.0
2023-12-15 13:30:00,608.61,608.91,608.61,608.91,1926.0,602.8872,603.1844,602.8872,603.1844,1926.0
2023-12-15 13:35:00,608.98,608.98,607.79,607.79,2511.0,603.2537,603.2537,602.0749,602.0749,2511.0
2023-12-15 13:40:00,607.66,607.68,606.0,606.0,5583.0,601.9461,601.9659,600.3017,600.3017,5583.0
2023-12-15 13:45:00,606.27,606.68,605.61,606.6,2412.0,600.5692,600.9753,599.9154,600.8961,2412.0
2023-12-15 13:50:00,606.65,606.86,605.13,605.13,3423.0,600.9456,601.1536,599.4399,599.4399,3423.0
2023-12-15 13:55:00,605.41,605.54,604.84,605.18,4466.0,599.7173,599.846,599.1526,599.4894,4466.0
2023-12-15 14:00:00,605.12,605.61,604.66,605.52,2886.0,599.43,599.9154,598.9743,599.8262,2886.0
2023-12-15 14:05:00,605.38,606.05,605.08,605.99,2233.0,599.6875,600.3512,599.3904,600.2918,2233.0
2023-12-15 14:10:00,606.0,606.66,605.75,606.2,2933.0,600.3017,600.9555,600.0541,600.4998,2933.0
2023-12-15 14:15:00,606.2,606.82,606.16,606.7,2148.0,600.4998,601.114,600.4602,600.9951,2148.0
2023-12-15 14:20:00,606.76,607.0,606.52,606.86,2039.0,601.0546,601.2923,600.8168,601.1536,2039.0
2023-12-15 14:25:00,606.87,607.02,606.38,606.38,5023.0,601.1635,601.3121,600.6781,600.6781,5023.0
2023-12-15 14:30:00,606.52,607.94,606.52,607.67,5394.0,600.8168,602.2235,600.8168,601.956,5394.0
2023-12-15 14:35:00,607.76,608.0,607.49,607.49,3618.0,602.0452,602.2829,601.7777,601.7777,3618.0
2023-12-15 14:40:00,607.74,608.45,607.57,608.21,3676.0,602.0254,602.7287,601.857,602.4909,3676.0
2023-12-15 14:45:00,607.96,608.08,607.13,607.13,1867.0,602.2433,602.3622,601.4211,601.4211,1867.0
2023-12-15 14:50:00,607.06,607.2,606.79,607.2,5456.0,601.3517,601.4904,601.0843,601.4904,5456.0
2023-12-15 14:55:00,607.02,607.1,606.41,606.73,3951.0,601.3121,601.3914,600.7079,601.0249,3951.0
2023-12-15 15:00:00,606.47,607.04,606.47,606.92,3320.0,600.7673,601.3319,600.7673,601.2131,3320.0
2023-12-15 15:05:00,606.79,606.79,606.07,606.14,1644.0,601.0843,601.0843,600.3711,600.4404,1644.0
2023-12-15 15:10:00,606.18,606.56,605.95,606.09,5684.0,600.48,600.8564,600.2522,600.3909,5684.0
2023-12-15 15:15:00,606.02,606.87,606.02,606.87,3188.0,600.3215,601.1635,600.3215,601.1635,3188.0
2023-12-15 15:20:00,606.87,607.16,606.75,607.03,4196.0,601.1635,601.4508,601.0447,601.322,4196.0
2023-12-15 15:25:00,607.0,607.15,606.89,607.07,2203.0,601.2923,601.4409,601.1833,601.3617,2203.0
2023-12-15 15:30:00,607.07,607.35,606.67,606.68,6958.0,601.3617,601.639,600.9654,600.9753,6958.0
2023-12-15 15:35:00,606.78,607.07,606.35,607.07,6267.0,601.0744,601.3617,600.6484,601.3617,6267.0
2023-12-15 15:40:00,607.01,607.38,606.86,607.17,7394.0,601.3022,601.6687,601.1536,601.4607,7394.0
2023-12-15 15:45:00,607.24,608.02,607.23,607.99,14123.0,601.5301,602.3027,601.5201,602.273,14123.0
2023-12-15 15:50:00,608.19,610.98,608.19,610.74,64130.0,602.4711,605.2349,602.4711,604.9971,64130.0
2023-12-15 15:55:00,610.34,610.34,608.45,608.5,80681.0,604.6009,604.6009,602.7287,602.7782,80681.0
2023-12-18 09:30:00,610.38,613.84,609.74,612.7,29151.0,604.6405,608.068,604.0065,606.9387,29151.0
2023-12-18 09:35:00,612.53,613.86,612.18,613.6,8775.0,606.7703,608.0878,606.4236,607.8303,8775.0
2023-12-18 09:40:00,613.64,614.14,612.83,613.63,9839.0,607.8699,608.3652,607.0675,607.86,9839.0
2023-12-18 09:45:00,613.63,614.02,612.85,613.27,10556.0,607.86,608.2463,607.0873,607.5034,10556.0
2023-12-18 09:50:00,613.27,614.9,613.27,614.55,10050.0,607.5034,609.118,607.5034,608.7713,10050.0
2023-12-18 09:55:00,614.72,615.69,613.44,613.79,18201.0,608.9397,609.9006,607.6718,608.0185,18201.0
2023-12-18 10:00:00,614.25,615.15,613.59,614.94,11849.0,608.4741,609.3657,607.8203,609.1577,11849.0
2023-12-18 10:05:00,614.9,617.23,614.44,617.23,18769.0,609.118,611.4261,608.6624,611.4261,18769.0
2023-12-18 10:10:00,617.19,617.33,615.32,615.99,5800.0,611.3865,611.5252,609.5341,610.1978,5800.0
2023-12-18 10:15:00,615.98,616.82,615.59,615.99,8877.0,610.1879,611.02,609.8015,610.1978,8877.0
2023-12-18 10:20:00,616.03,616.11,614.5,615.16,3361.0,610.2374,610.3166,608.7218,609.3756,3361.0
2023-12-18 10:25:00,615.11,616.17,614.86,615.65,4303.0,609.3261,610.3761,609.0784,609.861,4303.0
2023-12-18 10:30:00,615.48,616.63,615.48,616.23,4430.0,609.6926,610.8318,609.6926,610.4355,4430.0
2023-12-18 10:35:00,616.27,616.28,614.81,614.82,7409.0,610.4751,610.4851,609.0289,609.0388,7409.0
2023-12-18 10:40:00,614.82,615.53,614.81,615.07,5224.0,609.0388,609.7421,609.0289,609.2864,5224.0
2023-12-18 10:45:00,615.09,615.14,614.23,614.56,3962.0,609.3062,609.3558,608.4543,608.7812,3962.0
2023-12-18 10:50:00,614.58,615.5,614.19,615.5,3598.0,608.801,609.7124,608.4147,609.7124,3598.0
2023-12-18 10:55:00,615.36,615.91,615.16,615.51,8204.0,609.5737,610.1185,609.3756,609.7223,8204.0
2023-12-18 11:00:00,615.21,615.21,614.16,614.61,2504.0,609.4251,609.4251,608.385,608.8308,2504.0
2023-12-18 11:05:00,614.8,615.03,614.37,614.77,2841.0,609.019,609.2468,608.593,608.9893,2841.0
2023-12-18 11:10:00,614.95,615.94,614.95,615.67,3233.0,609.1676,610.1482,609.1676,609.8808,3233.0
2023-12-18 11:15:00,615.8,616.52,615.75,616.52,5644.0,610.0096,610.7228,609.96,610.7228,5644.0
2023-12-18 11:20:00,616.3,616.66,615.46,615.51,5952.0,610.5049,610.8615,609.6728,609.7223,5952.0
2023-12-18 11:25:00,615.36,615.38,614.87,614.98,5776.0,609.5737,609.5935,609.0883,609.1973,5776.0
2023-12-18 11:30:00,614.95,615.61,614.8,614.8,2570.0,609.1676,609.8214,609.019,609.019,2570.0
2023-12-18 11:35:00,615.0,615.28,614.79,615.28,5177.0,609.2171,609.4945,609.0091,609.4945,5177.0
2023-12-18 11:40:00,615.0,615.52,614.87,615.32,4555.0,609.2171,609.7322,609.0883,609.5341,4555.0
2023-12-18 11:45:00,615.32,615.5,614.63,614.63,4597.0,609.5341,609.7124,608.8506,608.8506,4597.0
2023-12-18 11:50:00,614.59,614.81,613.64,613.99,2896.0,608.8109,609.0289,607.8699,608.2166,2896.0
2023-12-18 11:55:00,614.33,614.33,613.34,613.6,2310.0,608.5534,608.5534,607.5727,607.8303,2310.0
2023-12-18 12:00:00,613.47,614.07,612.75,612.75,6969.0,607.7015,608.2958,606.9882,606.9882,6969.0
2023-12-18 12:05:00,613.04,614.08,613.04,614.08,3731.0,607.2755,608.3057,607.2755,608.3057,3731.0
2023-12-18 12:10:00,613.88,614.15,613.85,613.85,900.0,608.1076,608.3751,608.0779,608.0779,900.0
2023-12-18 12:15:00,613.86,614.52,613.82,614.25,4233.0,608.0878,608.7416,608.0482,608.4741,4233.0
2023-12-18 12:20:00,614.52,614.58,613.78,613.98,1900.0,608.7416,608.801,608.0086,608.2067,1900.0
2023-12-18 12:25:00,613.83,613.83,613.25,613.6,1600.0,608.0581,608.0581,607.4835,607.8303,1600.0
2023-12-18 12:30:00,613.75,614.31,613.75,614.24,3869.0,607.9788,608.5336,607.9788,608.4642,3869.0
2023-12-18 12:35:00,614.24,614.25,613.66,613.66,2171.0,608.4642,608.4741,607.8897,607.8897,2171.0
2023-12-18 12:40:00,614.12,614.27,613.75,614.09,5206.0,608.3454,608.494,607.9788,608.3156,5206.0
2023-12-18 12:45:00,613.94,614.81,613.94,614.81,4645.0,608.1671,609.0289,608.1671,609.0289,4645.0
2023-12-18 12:50:00,614.95,615.29,614.66,615.18,4574.0,609.1676,609.5044,608.8803,609.3954,4574.0
2023-12-18 12:55:00,615.44,615.59,615.26,615.58,2281.0,609.653,609.8015,609.4746,609.7916,2281.0
2023-12-18 13:00:00,615.46,615.86,615.34,615.52,5069.0,609.6728,610.069,609.5539,609.7322,5069.0
2023-12-18 13:05:00,615.56,616.06,615.55,615.94,2535.0,609.7718,610.2671,609.7619,610.1482,2535.0
2023-12-18 13:10:00,616.14,616.14,615.41,615.95,2811.0,610.3464,610.3464,609.6232,610.1582,2811.0
2023-12-18 13:15:00,615.56,616.06,615.56,616.06,1669.0,609.7718,610.2671,609.7718,610.2671,1669.0
2023-12-18 13:20:00,616.04,616.59,616.03,616.31,3200.0,610.2473,610.7921,610.2374,610.5148,3200.0
2023-12-18 13:25:00,616.48,616.63,615.99,616.01,2438.0,610.6832,610.8318,610.1978,610.2176,2438.0
2023-12-18 13:30:00,615.97,616.27,615.96,616.27,1343.0,610.178,610.4751,610.1681,610.4751,1343.0
2023-12-18 13:35:00,616.28,616.28,615.78,615.84,3810.0,610.4851,610.4851,609.9898,610.0492,3810.0
2023-12-18 13:40:00,615.89,616.31,615.89,616.31,3529.0,610.0987,610.5148,610.0987,610.5148,3529.0
2023-12-18 13:45:00,616.46,616.64,616.39,616.4,3193.0,610.6634,610.8417,610.594,610.6039,3193.0
2023-12-18 13:50:00,616.65,616.8,616.39,616.58,2453.0,610.8516,611.0002,610.594,610.7822,2453.0
2023-12-18 13:55:00,616.53,617.23,616.49,617.23,2917.0,610.7327,611.4261,610.6931,611.4261,2917.0
2023-12-18 14:00:00,617.33,617.78,617.08,617.77,3646.0,611.5252,611.9709,611.2775,611.961,3646.0
2023-12-18 14:05:00,617.78,617.89,617.09,617.25,4852.0,611.9709,612.0799,611.2874,611.4459,4852.0
2023-12-18 14:10:00,617.35,617.43,617.21,617.22,1300.0,611.545,611.6242,611.4063,611.4162,1300.0
2023-12-18 14:15:00,617.23,617.45,617.02,617.45,3658.0,611.4261,611.644,611.2181,611.644,3658.0
2023-12-18 14:20:00,617.4,617.78,617.38,617.56,3930.0,611.5945,611.9709,611.5747,611.753,3930.0
2023-12-18 14:25:00,617.82,617.86,617.18,617.63,3045.0,612.0106,612.0502,611.3766,611.8224,3045.0
2023-12-18 14:30:00,617.5,617.58,617.02,617.33,4815.0,611.6936,611.7728,611.2181,611.5252,4815.0
2023-12-18 14:35:00,617.54,617.81,617.25,617.78,2463.0,611.7332,612.0007,611.4459,611.9709,2463.0
2023-12-18 14:40:00,617.98,617.98,617.6,617.86,4476.0,612.1691,612.1691,611.7926,612.0502,4476.0
2023-12-18 14:45:00,617.78,618.03,617.61,618.03,5713.0,611.9709,612.2186,611.8025,612.2186,5713.0
2023-12-18 14:50:00,618.0,618.72,617.91,618.72,7521.0,612.1889,612.9021,612.0997,612.9021,7521.0
2023-12-18 14:55:00,618.77,618.92,618.18,618.55,4960.0,612.9516,613.1002,612.3672,612.7337,4960.0
2023-12-18 15:00:00,618.55,618.67,617.9,618.44,4778.0,612.7337,612.8526,612.0898,612.6247,4778.0
2023-12-18 15:05:00,618.45,618.82,618.34,618.59,5968.0,612.6346,613.0012,612.5257,612.7733,5968.0
2023-12-18 15:10:00,618.63,618.82,618.25,618.38,4403.0,612.813,613.0012,612.4365,612.5653,4403.0
2023-12-18 15:15:00,618.52,618.6,618.23,618.37,4937.0,612.704,612.7832,612.4167,612.5554,4937.0
2023-12-18 15:20:00,618.27,618.61,618.21,618.25,5665.0,612.4563,612.7931,612.3969,612.4365,5665.0
2023-12-18 15:25:00,618.18,618.59,618.03,618.44,4295.0,612.3672,612.7733,612.2186,612.6247,4295.0
2023-12-18 15:30:00,618.62,618.66,618.28,618.62,5565.0,612.803,612.8427,612.4662,612.803,5565.0
2023-12-18 15:35:00,618.62,618.94,618.15,618.85,10016.0,612.803,613.12,612.3375,613.0309,10016.0
2023-12-18 15:40:00,618.8,618.91,618.54,618.79,6387.0,612.9814,613.0903,612.7238,612.9714,6387.0
2023-12-18 15:45:00,618.8,619.6,618.78,619.6,8088.0,612.9814,613.7738,612.9615,613.7738,8088.0
2023-12-18 15:50:00,619.72,620.29,619.16,619.42,34831.0,613.8927,614.4573,613.338,613.5955,34831.0
2023-12-18 15:55:00,619.47,619.81,618.38,618.47,37645.0,613.6451,613.9819,612.5653,612.6545,37645.0
2023-12-19 09:30:00,615.48,619.37,614.71,618.76,35616.0,609.6926,613.546,608.9298,612.9417,35616.0
2023-12-19 09:35:00,618.75,618.75,616.79,617.48,4108.0,612.9318,612.9318,610.9903,611.6738,4108.0
2023-12-19 09:40:00,618.09,620.09,617.62,619.59,8427.0,612.278,614.2592,611.8125,613.7639,8427.0
2023-12-19 09:45:00,618.95,618.95,616.5,617.09,9468.0,613.1299,613.1299,610.703,611.2874,9468.0
2023-12-19 09:50:00,617.31,617.31,616.01,616.57,13601.0,611.5054,611.5054,610.2176,610.7723,13601.0
2023-12-19 09:55:00,616.95,617.51,615.87,617.2,11195.0,611.1488,611.7035,610.0789,611.3964,11195.0
2023-12-19 10:00:00,616.68,616.68,614.73,616.55,13711.0,610.8813,610.8813,608.9496,610.7525,13711.0
2023-12-19 10:05:00,616.01,618.32,615.91,618.32,3555.0,610.2176,612.5059,610.1185,612.5059,3555.0
2023-12-19 10:10:00,618.55,620.05,618.55,620.05,3503.0,612.7337,614.2196,612.7337,614.2196,3503.0
2023-12-19 10:15:00,619.62,619.87,618.26,618.37,5688.0,613.7936,614.0413,612.4464,612.5554,5688.0
2023-12-19 10:20:00,617.95,618.79,617.49,617.72,3062.0,612.1393,612.9714,611.6837,611.9115,3062.0
2023-12-19 10:25:00,617.88,618.34,617.88,618.2,1400.0,612.07,612.5257,612.07,612.387,1400.0
2023-12-19 10:30:00,617.98,618.86,617.98,618.85,2881.0,612.1691,613.0408,612.1691,613.0309,2881.0
2023-12-19 10:35:00,618.51,619.15,617.27,617.34,3666.0,612.6941,613.3281,611.4657,611.5351,3666.0
2023-12-19 10:40:00,617.0,617.7,617.0,617.7,1584.0,611.1983,611.8917,611.1983,611.8917,1584.0
2023-12-19 10:45:00,618.11,619.05,617.51,619.01,6100.0,612.2978,613.229,611.7035,613.1894,6100.0
2023-12-19 10:50:00,618.72,619.89,618.72,619.89,1474.0,612.9021,614.0611,612.9021,614.0611,1474.0
2023-12-19 10:55:00,620.16,620.43,619.93,620.43,1761.0,614.3286,614.596,614.1007,614.596,1761.0
2023-12-19 11:00:00,620.2,620.41,619.86,620.38,2301.0,614.3682,614.5762,614.0314,614.5465,2301.0
2023-12-19 11:05:00,620.8,621.13,620.28,621.01,1686.0,614.9625,615.2894,614.4474,615.1706,1686.0
2023-12-19 11:10:00,621.01,621.05,620.07,620.41,3100.0,615.1706,615.2102,614.2394,614.5762,3100.0
2023-12-19 11:15:00,620.26,620.29,619.56,619.61,6022.0,614.4276,614.4573,613.7342,613.7837,6022.0
2023-12-19 11:20:00,619.48,620.04,617.97,619.0,3527.0,613.655,614.2097,612.1592,613.1795,3527.0
2023-12-19 11:25:00,618.93,619.87,618.92,619.5,3311.0,613.1101,614.0413,613.1002,613.6748,3311.0
2023-12-19 11:30:00,619.21,619.57,618.98,619.22,2023.0,613.3875,613.7441,613.1597,613.3974,2023.0
2023-12-19 11:35:00,619.51,619.54,618.89,618.91,3408.0,613.6847,613.7144,613.0705,613.0903,3408.0
2023-12-19 11:40:00,619.19,619.49,619.09,619.36,3667.0,613.3677,613.6649,613.2686,613.5361,3667.0
2023-12-19 11:45:00,619.25,619.31,618.82,618.98,2468.0,613.4271,613.4866,613.0012,613.1597,2468.0
2023-12-19 11:50:00,619.01,619.01,618.13,618.88,2805.0,613.1894,613.1894,612.3177,613.0606,2805.0
2023-12-19 11:55:00,618.65,619.13,618.39,618.39,2350.0,612.8328,613.3083,612.5752,612.5752,2350.0
2023-12-19 12:00:00,618.04,618.55,617.82,618.31,5648.0,612.2285,612.7337,612.0106,612.496,5648.0
2023-12-19 12:05:00,618.45,618.63,617.55,617.56,3502.0,612.6346,612.813,611.7431,611.753,3502.0
2023-12-19 12:10:00,617.55,617.55,617.17,617.21,3422.0,611.7431,611.7431,611.3667,611.4063,3422.0
2023-12-19 12:15:00,617.09,617.48,616.73,616.89,10478.0,611.2874,611.6738,610.9308,611.0893,10478.0
2023-12-19 12:20:00,616.78,617.74,616.78,617.31,8679.0,610.9803,611.9313,610.9803,611.5054,8679.0
2023-12-19 12:25:00,617.3,617.47,616.77,616.79,9011.0,611.4955,611.6639,610.9704,610.9903,9011.0
2023-12-19 12:30:00,616.77,617.43,616.61,617.27,5453.0,610.9704,611.6242,610.8119,611.4657,5453.0
2023-12-19 12:35:00,616.99,617.54,616.71,617.34,2426.0,611.1884,611.7332,610.911,611.5351,2426.0
2023-12-19 12:40:00,617.34,617.53,617.05,617.4,3725.0,611.5351,611.7233,611.2478,611.5945,3725.0
2023-12-19 12:45:00,617.41,618.55,617.28,618.06,9365.0,611.6044,612.7337,611.4756,612.2483,9365.0
2023-12-19 12:50:00,618.13,618.23,617.86,618.02,13165.0,612.3177,612.4167,612.0502,612.2087,13165.0
2023-12-19 12:55:00,618.02,618.61,617.96,618.61,6353.0,612.2087,612.7931,612.1493,612.7931,6353.0
2023-12-19 13:00:00,618.47,618.65,618.0,618.17,3700.0,612.6545,612.8328,612.1889,612.3573,3700.0
2023-12-19 13:05:00,618.11,618.48,617.95,618.0,3775.0,612.2978,612.6644,612.1393,612.1889,3775.0
2023-12-19 13:10:00,618.0,618.6,618.0,618.6,1286.0,612.1889,612.7832,612.1889,612.7832,1286.0
2023-12-19 13:15:00,618.37,619.0,618.37,618.46,1702.0,612.5554,613.1795,612.5554,612.6446,1702.0
2023-12-19 13:20:00,618.78,619.5,618.69,619.33,5845.0,612.9615,613.6748,612.8724,613.5064,5845.0
2023-12-19 13:25:00,619.38,619.49,618.99,619.24,2800.0,613.5559,613.6649,613.1696,613.4172,2800.0
2023-12-19 13:30:00,619.15,619.3,618.76,618.76,1286.0,613.3281,613.4767,612.9417,612.9417,1286.0
2023-12-19 13:35:00,619.01,619.23,618.44,618.72,1710.0,613.1894,613.4073,612.6247,612.9021,1710.0
2023-12-19 13:40:00,618.83,618.83,618.71,618.75,429.0,613.0111,613.0111,612.8922,612.9318,429.0
2023-12-19 13:45:00,618.51,619.03,618.51,618.8,1368.0,612.6941,613.2092,612.6941,612.9814,1368.0
2023-12-19 13:50:00,618.8,618.8,617.99,618.57,5922.0,612.9814,612.9814,612.179,612.7535,5922.0
2023-12-19 13:55:00,618.6,618.6,618.18,618.35,1000.0,612.7832,612.7832,612.3672,612.5356,1000.0
2023-12-19 14:00:00,618.53,618.57,618.39,618.39,1552.0,612.7139,612.7535,612.5752,612.5752,1552.0
2023-12-19 14:05:00,618.4,618.84,618.4,618.7,1256.0,612.5851,613.021,612.5851,612.8823,1256.0
2023-12-19 14:10:00,618.87,619.12,618.47,618.47,1500.0,613.0507,613.2983,612.6545,612.6545,1500.0
2023-12-19 14:15:00,618.57,618.98,618.29,618.83,4419.0,612.7535,613.1597,612.4762,613.0111,4419.0
2023-12-19 14:20:00,618.89,619.01,618.0,618.62,1980.0,613.0705,613.1894,612.1889,612.803,1980.0
2023-12-19 14:25:00,618.31,618.7,618.3,618.7,850.0,612.496,612.8823,612.4861,612.8823,850.0
2023-12-19 14:30:00,618.55,619.09,618.55,619.09,1700.0,612.7337,613.2686,612.7337,613.2686,1700.0
2023-12-19 14:35:00,618.95,618.95,618.49,618.49,793.0,613.1299,613.1299,612.6743,612.6743,793.0
2023-12-19 14:40:00,618.85,618.85,618.09,618.4,817.0,613.0309,613.0309,612.278,612.5851,817.0
2023-12-19 14:45:00,618.42,618.58,617.74,617.91,2073.0,612.6049,612.7634,611.9313,612.0997,2073.0
2023-12-19 14:50:00,618.0,618.35,617.82,618.13,3768.0,612.1889,612.5356,612.0106,612.3177,3768.0
2023-12-19 14:55:00,618.2,618.49,618.2,618.32,2085.0,612.387,612.6743,612.387,612.5059,2085.0
2023-12-19 15:00:00,618.32,618.38,618.0,618.09,1900.0,612.5059,612.5653,612.1889,612.278,1900.0
2023-12-19 15:05:00,618.09,618.22,617.87,618.04,3913.0,612.278,612.4068,612.0601,612.2285,3913.0
2023-12-19 15:10:00,618.05,619.15,617.96,619.02,7793.0,612.2384,613.3281,612.1493,613.1993,7793.0
2023-12-19 15:15:00,619.02,619.33,619.0,619.18,3103.0,613.1993,613.5064,613.1795,613.3578,3103.0
2023-12-19 15:20:00,619.33,619.63,619.28,619.49,4427.0,613.5064,613.8036,613.4568,613.6649,4427.0
2023-12-19 15:25:00,619.5,619.65,618.88,619.47,9111.0,613.6748,613.8234,613.0606,613.6451,9111.0
2023-12-19 15:30:00,619.58,620.55,619.36,620.54,8107.0,613.754,614.7149,613.5361,614.705,8107.0
2023-12-19 15:35:00,620.51,620.51,620.04,620.37,4228.0,614.6753,614.6753,614.2097,614.5366,4228.0
2023-12-19 15:40:00,620.43,620.86,620.18,620.44,3119.0,614.596,615.022,614.3484,614.6059,3119.0
2023-12-19 15:45:00,620.31,621.11,620.04,620.55,11714.0,614.4772,615.2696,614.2097,614.7149,11714.0
2023-12-19 15:50:00,620.98,622.09,620.58,621.61,14814.0,615.1409,616.2404,614.7446,615.7649,14814.0
2023-12-19 15:55:00,621.83,622.21,621.49,621.79,30610.0,615.9829,616.3593,615.6461,615.9432,30610.0
2023-12-20 09:30:00,619.02,621.78,619.02,620.97,20444.0,613.1993,615.9333,613.1993,615.131,20444.0
2023-12-20 09:35:00,620.4,622.88,620.4,622.1,7737.0,614.5663,617.023,614.5663,616.2503,7737.0
2023-12-20 09:40:00,621.92,623.8,621.92,623.6,3841.0,616.072,617.9343,616.072,617.7362,3841.0
2023-12-20 09:45:00,623.3,623.31,622.14,623.28,10176.0,617.439,617.4489,616.2899,617.4192,10176.0
2023-12-20 09:50:00,622.98,623.09,621.96,623.08,11724.0,617.1221,617.231,616.1116,617.2211,11724.0
2023-12-20 09:55:00,623.25,623.4,622.09,622.95,9463.0,617.3895,617.5381,616.2404,617.0923,9463.0
2023-12-20 10:00:00,622.63,623.37,620.97,623.17,12961.0,616.7753,617.5084,615.131,617.3103,12961.0
2023-12-20 10:05:00,623.18,624.77,623.05,624.77,7546.0,617.3202,618.8952,617.1914,618.8952,7546.0
2023-12-20 10:10:00,625.0,625.53,623.95,624.72,11103.0,619.1231,619.6481,618.0829,618.8457,11103.0
2023-12-20 10:15:00,624.86,626.95,624.85,626.95,6425.0,618.9844,621.0547,618.9745,621.0547,6425.0
2023-12-20 10:20:00,626.91,626.91,625.52,626.0,15746.0,621.0151,621.0151,619.6382,620.1137,15746.0
2023-12-20 10:25:00,626.0,626.74,625.84,626.55,13733.0,620.1137,620.8467,619.9552,620.6585,13733.0
2023-12-20 10:30:00,626.57,627.83,626.43,627.32,8350.0,620.6783,621.9264,620.5396,621.4212,8350.0
2023-12-20 10:35:00,627.32,627.48,626.91,627.29,13671.0,621.4212,621.5797,621.0151,621.3915,13671.0
2023-12-20 10:40:00,627.3,627.46,626.88,627.17,5328.0,621.4014,621.5599,620.9854,621.2727,5328.0
2023-12-20 10:45:00,627.21,627.46,626.22,626.51,6669.0,621.3123,621.5599,620.3316,620.6189,6669.0
2023-12-20 10:50:00,626.73,627.09,626.43,626.59,9534.0,620.8368,621.1934,620.5396,620.6981,9534.0
2023-12-20 10:55:00,626.45,627.07,626.45,626.68,13314.0,620.5594,621.1736,620.5594,620.7873,13314.0
2023-12-20 11:00:00,626.81,626.96,625.87,626.05,6636.0,620.916,621.0646,619.9849,620.1632,6636.0
2023-12-20 11:05:00,625.86,626.12,625.52,625.83,4900.0,619.975,620.2325,619.6382,619.9453,4900.0
2023-12-20 11:10:00,625.73,626.06,624.82,624.94,5693.0,619.8462,620.1731,618.9447,619.0636,5693.0
2023-12-20 11:15:00,624.89,625.65,624.89,625.64,6826.0,619.0141,619.7669,619.0141,619.757,6826.0
2023-12-20 11:20:00,625.7,626.06,625.44,626.0,3307.0,619.8165,620.1731,619.5589,620.1137,3307.0
2023-12-20 11:25:00,626.02,626.02,625.65,625.96,5184.0,620.1335,620.1335,619.7669,620.074,5184.0
2023-12-20 11:30:00,625.83,626.15,625.38,625.38,14234.0,619.9453,620.2622,619.4995,619.4995,14234.0
2023-12-20 11:35:00,625.4,626.1,625.4,625.88,5562.0,619.5193,620.2127,619.5193,619.9948,5562.0
2023-12-20 11:40:00,625.94,625.94,625.21,625.42,2200.0,620.0542,620.0542,619.3311,619.5391,2200.0
2023-12-20 11:45:00,625.67,625.81,625.14,625.27,3638.0,619.7868,619.9254,619.2617,619.3905,3638.0
2023-12-20 11:50:00,625.41,625.82,625.08,625.43,5054.0,619.5292,619.9353,619.2023,619.549,5054.0
2023-12-20 11:55:00,625.42,625.8,625.24,625.36,2513.0,619.5391,619.9155,619.3608,619.4797,2513.0
2023-12-20 12:00:00,625.45,625.95,625.45,625.63,3543.0,619.5688,620.0641,619.5688,619.7471,3543.0
2023-12-20 12:05:00,625.46,625.67,624.73,624.88,5302.0,619.5787,619.7868,618.8556,619.0042,5302.0
2023-12-20 12:10:00,624.87,625.7,624.68,625.25,10773.0,618.9943,619.8165,618.8061,619.3707,10773.0
2023-12-20 12:15:00,625.54,625.96,625.29,625.51,2421.0,619.658,620.074,619.4103,619.6283,2421.0
2023-12-20 12:20:00,625.5,625.72,625.14,625.24,11948.0,619.6184,619.8363,619.2617,619.3608,11948.0
2023-12-20 12:25:00,625.35,625.51,624.97,625.19,7588.0,619.4698,619.6283,619.0933,619.3113,7588.0
2023-12-20 12:30:00,625.3,625.48,624.39,625.09,8799.0,619.4202,619.5985,618.5188,619.2122,8799.0
2023-12-20 12:35:00,625.64,626.17,625.29,625.83,7840.0,619.757,620.2821,619.4103,619.9453,7840.0
2023-12-20 12:40:00,625.71,626.3,625.71,626.23,7862.0,619.8264,620.4108,619.8264,620.3415,7862.0
2023-12-20 12:45:00,626.3,626.31,625.88,626.05,4152.0,620.4108,620.4207,619.9948,620.1632,4152.0
2023-12-20 12:50:00,626.11,626.3,625.96,626.22,18043.0,620.2226,620.4108,620.074,620.3316,18043.0
2023-12-20 12:55:00,625.91,626.37,625.63,625.63,19340.0,620.0245,620.4802,619.7471,619.7471,19340.0
2023-12-20 13:00:00,626.0,626.25,625.01,625.5,6275.0,620.1137,620.3613,619.133,619.6184,6275.0
2023-12-20 13:05:00,625.49,625.7,625.15,625.33,4747.0,619.6084,619.8165,619.2716,619.45,4747.0
2023-12-20 13:10:00,625.53,625.66,625.24,625.32,4740.0,619.6481,619.7769,619.3608,619.44,4740.0
2023-12-20 13:15:00,625.5,625.59,625.38,625.59,3800.0,619.6184,619.7075,619.4995,619.7075,3800.0
2023-12-20 13:20:00,625.53,626.05,625.04,625.36,14515.0,619.6481,620.1632,619.1627,619.4797,14515.0
2023-12-20 13:25:00,625.47,626.06,625.36,625.63,1530.0,619.5886,620.1731,619.4797,619.7471,1530.0
2023-12-20 13:30:00,625.55,626.12,625.55,625.89,2602.0,619.6679,620.2325,619.6679,620.0047,2602.0
2023-12-20 13:35:00,625.85,626.05,625.6,625.68,6300.0,619.9651,620.1632,619.7174,619.7967,6300.0
2023-12-20 13:40:00,625.62,626.1,625.54,625.66,4511.0,619.7372,620.2127,619.658,619.7769,4511.0
2023-12-20 13:45:00,625.71,625.88,625.49,625.49,3669.0,619.8264,619.9948,619.6084,619.6084,3669.0
2023-12-20 13:50:00,625.68,625.9,625.36,625.37,4325.0,619.7967,620.0146,619.4797,619.4896,4325.0
2023-12-20 13:55:00,625.42,626.26,625.01,625.91,8789.0,619.5391,620.3712,619.133,620.0245,8789.0
2023-12-20 14:00:00,625.91,626.11,624.94,624.94,2131.0,620.0245,620.2226,619.0636,619.0636,2131.0
2023-12-20 14:05:00,625.01,625.4,625.0,625.04,2700.0,619.133,619.5193,619.1231,619.1627,2700.0
2023-12-20 14:10:00,625.09,625.32,624.82,625.13,3261.0,619.2122,619.44,618.9447,619.2518,3261.0
2023-12-20 14:15:00,625.18,625.68,625.18,625.33,1300.0,619.3014,619.7967,619.3014,619.45,1300.0
2023-12-20 14:20:00,625.25,625.27,624.94,625.24,2200.0,619.3707,619.3905,619.0636,619.3608,2200.0
2023-12-20 14:25:00,625.32,625.64,625.01,625.1,1700.0,619.44,619.757,619.133,619.2221,1700.0
2023-12-20 14:30:00,625.07,625.11,624.39,624.47,3279.0,619.1924,619.232,618.5188,618.598,3279.0
2023-12-20 14:35:00,624.47,624.66,623.06,623.06,4508.0,618.598,618.7863,617.2013,617.2013,4508.0
2023-12-20 14:40:00,622.81,624.1,622.8,623.26,2768.0,616.9536,618.2315,616.9437,617.3994,2768.0
2023-12-20 14:45:00,623.19,623.35,621.44,621.68,3700.0,617.3301,617.4886,615.5965,615.8343,3700.0
2023-12-20 14:50:00,621.75,621.75,617.79,620.25,10120.0,615.9036,615.9036,611.9809,614.4177,10120.0
2023-12-20 14:55:00,620.88,621.26,619.18,619.18,25661.0,615.0418,615.4182,613.3578,613.3578,25661.0
2023-12-20 15:00:00,618.99,619.3,616.84,616.84,4315.0,613.1696,613.4767,611.0398,611.0398,4315.0
2023-12-20 15:05:00,616.59,617.38,615.5,616.91,8660.0,610.7921,611.5747,609.7124,611.1091,8660.0
2023-12-20 15:10:00,617.16,618.5,616.71,617.47,7490.0,611.3568,612.6842,610.911,611.6639,7490.0
2023-12-20 15:15:00,617.46,618.91,617.32,618.32,9241.0,611.654,613.0903,611.5153,612.5059,9241.0
2023-12-20 15:20:00,618.34,618.49,617.2,617.21,5506.0,612.5257,612.6743,611.3964,611.4063,5506.0
2023-12-20 15:25:00,616.85,617.91,615.58,616.13,5832.0,611.0497,612.0997,609.7916,610.3365,5832.0
2023-12-20 15:30:00,616.13,617.21,615.87,616.62,6123.0,610.3365,611.4063,610.0789,610.8219,6123.0
2023-12-20 15:35:00,616.28,616.54,615.63,616.08,5964.0,610.4851,610.7426,609.8412,610.2869,5964.0
2023-12-20 15:40:00,616.08,617.81,616.08,617.46,10625.0,610.2869,612.0007,610.2869,611.654,10625.0
2023-12-20 15:45:00,617.8,618.09,617.1,618.08,10021.0,611.9908,612.278,611.2973,612.2681,10021.0
2023-12-20 15:50:00,618.17,618.87,617.24,618.2,19803.0,612.3573,613.0507,611.436,612.387,19803.0
2023-12-20 15:55:00,618.04,618.04,615.68,615.9,56273.0,612.2285,612.2285,609.8907,610.1086,56273.0
2023-12-21 09:30:00,620.0,621.87,619.1,619.1,16391.0,614.1701,616.0225,613.2785,613.2785,16391.0
2023-12-21 09:35:00,619.83,620.1,618.73,619.84,3876.0,614.0017,614.2691,612.912,614.0116,3876.0
2023-12-21 09:40:00,619.99,620.31,619.57,619.9,2973.0,614.1602,614.4772,613.7441,614.071,2973.0
2023-12-21 09:45:00,620.34,621.88,619.42,621.53,4536.0,614.5069,616.0324,613.5955,615.6857,4536.0
2023-12-21 09:50:00,621.54,622.36,621.41,621.43,4997.0,615.6956,616.5079,615.5668,615.5866,4997.0
2023-12-21 09:55:00,621.69,622.35,620.2,620.64,4206.0,615.8442,616.498,614.3682,614.8041,4206.0
2023-12-21 10:00:00,620.1,621.88,620.09,620.75,4675.0,614.2691,616.0324,614.2592,614.913,4675.0
2023-12-21 10:05:00,620.56,620.91,619.47,619.92,1531.0,614.7248,615.0715,613.6451,614.0908,1531.0
2023-12-21 10:10:00,620.07,622.48,620.07,622.13,3576.0,614.2394,616.6268,614.2394,616.28,3576.0
2023-12-21 10:15:00,621.66,622.69,621.66,622.35,2429.0,615.8145,616.8348,615.8145,616.498,2429.0
2023-12-21 10:20:00,622.68,623.62,622.64,623.06,5544.0,616.8249,617.756,616.7852,617.2013,5544.0
2023-12-21 10:25:00,622.83,623.14,620.62,620.62,7194.0,616.9735,617.2805,614.7842,614.7842,7194.0
2023-12-21 10:30:00,620.63,621.13,619.96,621.13,9145.0,614.7941,615.2894,614.1304,615.2894,9145.0
2023-12-21 10:35:00,620.98,621.1,620.26,620.73,14830.0,615.1409,615.2597,614.4276,614.8932,14830.0
2023-12-21 10:40:00,620.86,621.97,620.32,621.44,7273.0,615.022,616.1215,614.4871,615.5965,7273.0
2023-12-21 10:45:00,621.3,621.94,621.29,621.56,1575.0,615.4578,616.0918,615.4479,615.7154,1575.0
2023-12-21 10:50:00,621.56,621.59,620.62,620.74,2628.0,615.7154,615.7451,614.7842,614.9031,2628.0
2023-12-21 10:55:00,620.74,620.98,620.3,620.77,3888.0,614.9031,615.1409,614.4673,614.9328,3888.0
2023-12-21 11:00:00,620.84,621.75,620.82,621.71,2008.0,615.0022,615.9036,614.9824,615.864,2008.0
2023-12-21 11:05:00,621.9,621.9,620.77,620.97,1398.0,616.0522,616.0522,614.9328,615.131,1398.0
2023-12-21 11:10:00,620.82,621.64,620.82,621.64,2421.0,614.9824,615.7947,614.9824,615.7947,2421.0
2023-12-21 11:15:00,621.43,621.43,620.41,620.51,1300.0,615.5866,615.5866,614.5762,614.6753,1300.0
2023-12-21 11:20:00,620.67,621.17,620.33,620.46,2128.0,614.8338,615.3291,614.497,614.6257,2128.0
2023-12-21 11:25:00,620.88,620.95,620.33,620.81,3937.0,615.0418,615.1111,614.497,614.9725,3937.0
2023-12-21 11:30:00,620.95,621.23,620.72,620.97,1676.0,615.1111,615.3885,614.8833,615.131,1676.0
2023-12-21 11:35:00,621.2,622.05,621.19,621.72,1440.0,615.3588,616.2008,615.3489,615.8739,1440.0
2023-12-21 11:40:00,621.84,621.96,621.42,621.53,1548.0,615.9928,616.1116,615.5767,615.6857,1548.0
2023-12-21 11:45:00,621.81,621.81,620.91,621.07,1085.0,615.9631,615.9631,615.0715,615.23,1085.0
2023-12-21 11:50:00,621.08,621.24,620.83,620.84,2399.0,615.2399,615.3984,614.9923,615.0022,2399.0
2023-12-21 11:55:00,621.19,621.44,620.54,620.64,4843.0,615.3489,615.5965,614.705,614.8041,4843.0
2023-12-21 12:00:00,620.21,620.61,619.15,619.15,3194.0,614.3781,614.7743,613.3281,613.3281,3194.0
2023-12-21 12:05:00,619.28,620.05,618.99,619.19,2420.0,613.4568,614.2196,613.1696,613.3677,2420.0
2023-12-21 12:10:00,619.5,619.94,619.5,619.58,996.0,613.6748,614.1106,613.6748,613.754,996.0
2023-12-21 12:15:00,619.58,620.09,619.58,620.09,3163.0,613.754,614.2592,613.754,614.2592,3163.0
2023-12-21 12:20:00,619.88,620.05,619.42,619.62,1010.0,614.0512,614.2196,613.5955,613.7936,1010.0
2023-12-21 12:25:00,619.62,619.93,619.21,619.52,2757.0,613.7936,614.1007,613.3875,613.6946,2757.0
2023-12-21 12:30:00,619.52,620.85,619.52,620.1,2344.0,613.6946,615.0121,613.6946,614.2691,2344.0
2023-12-21 12:35:00,620.13,620.64,619.83,620.54,2304.0,614.2988,614.8041,614.0017,614.705,2304.0
2023-12-21 12:40:00,620.54,620.76,620.16,620.23,1754.0,614.705,614.9229,614.3286,614.3979,1754.0
2023-12-21 12:45:00,620.43,620.97,620.43,620.86,3812.0,614.596,615.131,614.596,615.022,3812.0
2023-12-21 12:50:00,620.76,621.09,620.71,620.75,900.0,614.9229,615.2498,614.8734,614.913,900.0
2023-12-21 12:55:00,620.7,620.72,620.0,620.54,1830.0,614.8635,614.8833,614.1701,614.705,1830.0
2023-12-21 13:00:00,620.58,621.79,620.58,621.07,5280.0,614.7446,615.9432,614.7446,615.23,5280.0
2023-12-21 13:05:00,621.84,621.85,621.22,621.22,1373.0,615.9928,616.0027,615.3786,615.3786,1373.0
2023-12-21 13:10:00,621.5,622.19,621.08,621.61,3852.0,615.656,616.3395,615.2399,615.7649,3852.0
2023-12-21 13:15:00,621.36,621.36,619.84,619.84,1100.0,615.5173,615.5173,614.0116,614.0116,1100.0
2023-12-21 13:20:00,620.04,622.46,620.04,622.3,2321.0,614.2097,616.6069,614.2097,616.4484,2321.0
2023-12-21 13:25:00,621.8,622.39,621.66,622.39,900.0,615.9531,616.5376,615.8145,616.5376,900.0
2023-12-21 13:30:00,622.62,622.8,622.15,622.15,1356.0,616.7654,616.9437,616.2999,616.2999,1356.0
2023-12-21 13:35:00,622.17,622.17,621.58,621.76,1869.0,616.3197,616.3197,615.7352,615.9135,1869.0
2023-12-21 13:40:00,621.62,621.77,621.25,621.48,1908.0,615.7748,615.9234,615.4083,615.6362,1908.0
2023-12-21 13:45:00,621.42,621.97,621.42,621.75,3272.0,615.5767,616.1215,615.5767,615.9036,3272.0
2023-12-21 13:50:00,621.58,622.13,621.42,622.13,2529.0,615.7352,616.28,615.5767,616.28,2529.0
2023-12-21 13:55:00,622.04,622.27,621.84,622.19,1423.0,616.1909,616.4187,615.9928,616.3395,1423.0
2023-12-21 14:00:00,621.66,621.93,621.4,621.5,1348.0,615.8145,616.0819,615.5569,615.656,1348.0
2023-12-21 14:05:00,621.33,621.52,621.17,621.51,1009.0,615.4876,615.6758,615.3291,615.6659,1009.0
2023-12-21 14:10:00,621.38,621.6,620.87,620.87,900.0,615.5371,615.755,615.0319,615.0319,900.0
2023-12-21 14:15:00,621.08,621.35,620.62,621.31,2924.0,615.2399,615.5074,614.7842,615.4678,2924.0
2023-12-21 14:20:00,620.51,620.51,619.95,619.95,819.0,614.6753,614.6753,614.1205,614.1205,819.0
2023-12-21 14:25:00,620.22,620.58,620.1,620.18,1422.0,614.388,614.7446,614.2691,614.3484,1422.0
2023-12-21 14:30:00,620.04,620.68,619.97,620.44,3212.0,614.2097,614.8437,614.1404,614.6059,3212.0
2023-12-21 14:35:00,619.98,620.05,619.5,620.01,1627.0,614.1503,614.2196,613.6748,614.18,1627.0
2023-12-21 14:40:00,619.86,620.4,619.86,620.28,700.0,614.0314,614.5663,614.0314,614.4474,700.0
2023-12-21 14:45:00,620.31,620.46,619.33,619.35,1900.0,614.4772,614.6257,613.5064,613.5262,1900.0
2023-12-21 14:50:00,619.48,619.74,619.17,619.25,1963.0,613.655,613.9125,613.3479,613.4271,1963.0
2023-12-21 14:55:00,619.5,619.5,618.18,619.08,5669.0,613.6748,613.6748,612.3672,613.2587,5669.0
2023-12-21 15:00:00,619.0,619.59,619.0,619.02,1823.0,613.1795,613.7639,613.1795,613.1993,1823.0
2023-12-21 15:05:00,619.24,619.24,618.75,618.75,960.0,613.4172,613.4172,612.9318,612.9318,960.0
2023-12-21 15:10:00,618.9,619.65,618.9,619.65,3891.0,613.0804,613.8234,613.0804,613.8234,3891.0
2023-12-21 15:15:00,619.53,620.2,619.4,620.2,2436.0,613.7045,614.3682,613.5757,614.3682,2436.0
2023-12-21 15:20:00,620.33,620.78,620.31,620.78,2769.0,614.497,614.9427,614.4772,614.9427,2769.0
2023-12-21 15:25:00,620.75,622.02,620.74,622.0,1810.0,614.913,616.1711,614.9031,616.1513,1810.0
2023-12-21 15:30:00,622.17,622.56,621.93,622.44,5009.0,616.3197,616.706,616.0819,616.5871,5009.0
2023-12-21 15:35:00,622.35,623.03,622.34,622.92,2660.0,616.498,617.1716,616.4881,617.0626,2660.0
2023-12-21 15:40:00,622.99,623.13,622.76,622.77,5499.0,617.132,617.2706,616.9041,616.914,5499.0
2023-12-21 15:45:00,622.88,623.38,622.71,622.82,6773.0,617.023,617.5183,616.8546,616.9636,6773.0
2023-12-21 15:50:00,622.68,623.56,621.88,621.99,17696.0,616.8249,617.6966,616.0324,616.1414,17696.0
2023-12-21 15:55:00,621.97,622.19,620.96,620.99,48023.0,616.1215,616.3395,615.121,615.1508,48023.0
2023-12-22 09:30:00,623.05,624.24,621.33,621.51,15370.0,617.1914,618.3702,615.4876,615.6659,15370.0
2023-12-22 09:35:00,621.0,621.36,619.9,620.97,4188.0,615.1607,615.5173,614.071,615.131,4188.0
2023-12-22 09:40:00,621.5,621.5,620.43,621.06,1104.0,615.656,615.656,614.596,615.2201,1104.0
2023-12-22 09:45:00,620.6,620.6,619.51,620.06,2253.0,614.7644,614.7644,613.6847,614.2295,2253.0
2023-12-22 09:50:00,619.78,620.39,619.19,619.19,3013.0,613.9521,614.5564,613.3677,613.3677,3013.0
2023-12-22 09:55:00,619.56,620.12,619.13,619.98,1783.0,613.7342,614.2889,613.3083,614.1503,1783.0
2023-12-22 10:00:00,620.03,620.25,617.68,620.25,3833.0,614.1998,614.4177,611.8719,614.4177,3833.0
2023-12-22 10:05:00,620.08,620.37,619.2,620.35,3231.0,614.2493,614.5366,613.3776,614.5168,3231.0
2023-12-22 10:10:00,620.56,620.56,619.31,619.61,3362.0,614.7248,614.7248,613.4866,613.7837,3362.0
2023-12-22 10:15:00,619.74,620.06,619.5,619.71,2655.0,613.9125,614.2295,613.6748,613.8828,2655.0
2023-12-22 10:20:00,619.45,620.35,619.16,620.35,700.0,613.6252,614.5168,613.338,614.5168,700.0
2023-12-22 10:25:00,620.02,621.17,619.98,621.17,2755.0,614.1899,615.3291,614.1503,615.3291,2755.0
2023-12-22 10:30:00,621.24,621.38,621.15,621.28,1150.0,615.3984,615.5371,615.3093,615.438,1150.0
2023-12-22 10:35:00,621.16,621.16,620.0,620.6,2798.0,615.3192,615.3192,614.1701,614.7644,2798.0
2023-12-22 10:40:00,620.65,621.39,620.52,620.81,2626.0,614.814,615.547,614.6852,614.9725,2626.0
2023-12-22 10:45:00,621.16,621.29,620.86,620.87,1300.0,615.3192,615.4479,615.022,615.0319,1300.0
2023-12-22 10:50:00,620.69,620.72,620.25,620.28,1101.0,614.8536,614.8833,614.4177,614.4474,1101.0
2023-12-22 10:55:00,620.34,621.0,620.03,620.18,3474.0,614.5069,615.1607,614.1998,614.3484,3474.0
2023-12-22 11:00:00,620.03,620.51,619.37,620.51,2649.0,614.1998,614.6753,613.546,614.6753,2649.0
2023-12-22 11:05:00,620.48,620.52,619.48,620.5,3622.0,614.6456,614.6852,613.655,614.6654,3622.0
2023-12-22 11:10:00,620.72,620.95,620.24,620.6,1722.0,614.8833,615.1111,614.4078,614.7644,1722.0
2023-12-22 11:15:00,620.67,620.67,619.99,620.52,2030.0,614.8338,614.8338,614.1602,614.6852,2030.0
2023-12-22 11:20:00,620.48,621.32,620.48,621.03,2863.0,614.6456,615.4777,614.6456,615.1904,2863.0
2023-12-22 11:25:00,621.16,621.16,620.8,621.06,1802.0,615.3192,615.3192,614.9625,615.2201,1802.0
2023-12-22 11:30:00,620.91,621.55,620.91,621.17,2904.0,615.0715,615.7055,615.0715,615.3291,2904.0
2023-12-22 11:35:00,621.07,621.1,620.37,620.39,2813.0,615.23,615.2597,614.5366,614.5564,2813.0
2023-12-22 11:40:00,620.14,620.53,619.79,620.33,2353.0,614.3088,614.6951,613.962,614.497,2353.0
2023-12-22 11:45:00,620.32,620.58,620.07,620.07,2056.0,614.4871,614.7446,614.2394,614.2394,2056.0
2023-12-22 11:50:00,620.02,620.62,620.02,620.07,3441.0,614.1899,614.7842,614.1899,614.2394,3441.0
2023-12-22 11:55:00,620.18,620.63,620.18,620.56,1496.0,614.3484,614.7941,614.3484,614.7248,1496.0
2023-12-22 12:00:00,620.73,620.94,620.33,620.5,5239.0,614.8932,615.1012,614.497,614.6654,5239.0
2023-12-22 12:05:00,620.51,620.97,620.27,620.38,2450.0,614.6753,615.131,614.4375,614.5465,2450.0
2023-12-22 12:10:00,620.36,620.62,619.96,619.97,2100.0,614.5267,614.7842,614.1304,614.1404,2100.0
2023-12-22 12:15:00,620.0,620.8,619.99,620.45,2477.0,614.1701,614.9625,614.1602,614.6158,2477.0
2023-12-22 12:20:00,620.11,620.34,619.19,619.97,2724.0,614.279,614.5069,613.3677,614.1404,2724.0
2023-12-22 12:25:00,619.66,620.22,619.47,620.22,2102.0,613.8333,614.388,613.6451,614.388,2102.0
2023-12-22 12:30:00,620.0,620.63,619.96,620.52,2332.0,614.1701,614.7941,614.1304,614.6852,2332.0
2023-12-22 12:35:00,620.51,621.21,620.5,620.74,1501.0,614.6753,615.3687,614.6654,614.9031,1501.0
2023-12-22 12:40:00,620.84,621.09,620.63,620.97,2365.0,615.0022,615.2498,614.7941,615.131,2365.0
2023-12-22 12:45:00,621.16,621.36,621.1,621.36,3166.0,615.3192,615.5173,615.2597,615.5173,3166.0
2023-12-22 12:50:00,621.07,621.26,620.85,621.26,3175.0,615.23,615.4182,615.0121,615.4182,3175.0
2023-12-22 12:55:00,621.16,621.16,620.92,620.95,900.0,615.3192,615.3192,615.0814,615.1111,900.0
2023-12-22 13:00:00,621.14,621.48,620.94,621.35,1321.0,615.2994,615.6362,615.1012,615.5074,1321.0
2023-12-22 13:05:00,621.52,621.8,621.43,621.75,800.0,615.6758,615.9531,615.5866,615.9036,800.0
2023-12-22 13:10:00,621.51,622.0,621.51,622.0,2204.0,615.6659,616.1513,615.6659,616.1513,2204.0
2023-12-22 13:15:00,622.04,622.57,622.04,622.12,1513.0,616.1909,616.7159,616.1909,616.2701,1513.0
2023-12-22 13:20:00,622.12,622.74,622.11,622.31,3328.0,616.2701,616.8843,616.2602,616.4584,3328.0
2023-12-22 13:25:00,622.46,623.17,622.42,622.76,4339.0,616.6069,617.3103,616.5673,616.9041,4339.0
2023-12-22 13:30:00,623.04,623.08,623.01,623.01,970.0,617.1815,617.2211,617.1518,617.1518,970.0
2023-12-22 13:35:00,623.15,623.29,623.03,623.21,1402.0,617.2905,617.4291,617.1716,617.3499,1402.0
2023-12-22 13:40:00,623.21,623.32,622.76,623.32,2924.0,617.3499,617.4589,616.9041,617.4589,2924.0
2023-12-22 13:45:00,623.33,623.75,623.32,623.75,1776.0,617.4688,617.8848,617.4589,617.8848,1776.0
2023-12-22 13:50:00,623.55,623.78,623.34,623.69,3496.0,617.6867,617.9145,617.4787,617.8254,3496.0
2023-12-22 13:55:00,623.57,623.6,623.24,623.24,3139.0,617.7065,617.7362,617.3796,617.3796,3139.0
2023-12-22 14:00:00,623.19,623.19,622.3,622.44,1677.0,617.3301,617.3301,616.4484,616.5871,1677.0
2023-12-22 14:05:00,622.32,622.32,620.93,621.69,5432.0,616.4683,616.4683,615.0913,615.8442,5432.0
2023-12-22 14:10:00,621.62,622.02,621.33,622.02,3152.0,615.7748,616.1711,615.4876,616.1711,3152.0
2023-12-22 14:15:00,621.8,621.87,620.66,621.21,2719.0,615.9531,616.0225,614.8239,615.3687,2719.0
2023-12-22 14:20:00,621.67,621.67,620.24,620.69,2627.0,615.8244,615.8244,614.4078,614.8536,2627.0
2023-12-22 14:25:00,620.36,620.91,620.25,620.25,3405.0,614.5267,615.0715,614.4177,614.4177,3405.0
2023-12-22 14:30:00,619.99,620.84,619.72,620.42,2903.0,614.1602,615.0022,613.8927,614.5861,2903.0
2023-12-22 14:35:00,620.5,621.24,620.5,620.79,2112.0,614.6654,615.3984,614.6654,614.9526,2112.0
2023-12-22 14:40:00,621.13,622.62,620.94,622.62,4333.0,615.2894,616.7654,615.1012,616.7654,4333.0
2023-12-22 14:45:00,622.62,623.31,622.62,623.14,2733.0,616.7654,617.4489,616.7654,617.2805,2733.0
2023-12-22 14:50:00,623.19,623.73,623.07,623.48,1305.0,617.3301,617.865,617.2112,617.6173,1305.0
2023-12-22 14:55:00,623.78,623.98,623.32,623.83,3004.0,617.9145,618.1126,617.4589,617.9641,3004.0
2023-12-22 15:00:00,624.0,624.18,623.56,623.93,4736.0,618.1325,618.3108,617.6966,618.0631,4736.0
2023-12-22 15:05:00,624.08,624.33,623.7,623.7,2738.0,618.2117,618.4594,617.8353,617.8353,2738.0
2023-12-22 15:10:00,624.04,624.32,623.83,624.32,3836.0,618.1721,618.4495,617.9641,618.4495,3836.0
2023-12-22 15:15:00,623.95,624.03,622.91,623.79,5535.0,618.0829,618.1622,617.0527,617.9244,5535.0
2023-12-22 15:20:00,623.56,624.63,623.33,624.63,3050.0,617.6966,618.7565,617.4688,618.7565,3050.0
2023-12-22 15:25:00,624.38,625.15,624.15,624.53,6957.0,618.5089,619.2716,618.281,618.6575,6957.0
2023-12-22 15:30:00,624.43,624.84,624.15,624.15,4890.0,618.5584,618.9646,618.281,618.281,4890.0
2023-12-22 15:35:00,624.0,624.52,624.0,624.12,3967.0,618.1325,618.6476,618.1325,618.2513,3967.0
2023-12-22 15:40:00,623.91,624.31,623.6,624.25,2757.0,618.0433,618.4395,617.7362,618.3801,2757.0
2023-12-22 15:45:00,624.3,624.7,624.02,624.27,4592.0,618.4296,618.8259,618.1523,618.3999,4592.0
2023-12-22 15:50:00,624.09,624.8,623.88,624.26,13526.0,618.2216,618.9249,618.0136,618.39,13526.0
2023-12-22 15:55:00,623.96,624.67,623.8,624.3,26349.0,618.0928,618.7962,617.9343,618.4296,26349.0
2023-12-26 09:30:00,625.17,626.89,625.16,625.92,8322.0,619.2915,620.9953,619.2816,620.0344,8322.0
2023-12-26 09:35:00,626.84,628.33,625.91,625.91,4933.0,620.9458,622.4217,620.0245,620.0245,4933.0
2023-12-26 09:40:00,626.27,626.99,625.95,626.8,2611.0,620.3811,621.0943,620.0641,620.9061,2611.0
2023-12-26 09:45:00,626.99,627.33,626.06,626.5,3941.0,621.0943,621.4311,620.1731,620.609,3941.0
2023-12-26 09:50:00,625.94,626.52,625.61,626.52,1102.0,620.0542,620.6288,619.7273,620.6288,1102.0
2023-12-26 09:55:00,626.41,626.45,625.93,626.35,2751.0,620.5198,620.5594,620.0443,620.4604,2751.0
2023-12-26 10:00:00,626.2,627.26,625.68,626.7,6205.0,620.3118,621.3618,619.7967,620.8071,6205.0
2023-12-26 10:05:00,626.8,626.8,626.07,626.44,1300.0,620.9061,620.9061,620.183,620.5495,1300.0
2023-12-26 10:10:00,626.54,626.76,626.33,626.57,2010.0,620.6486,620.8665,620.4406,620.6783,2010.0
2023-12-26 10:15:00,626.83,626.83,626.09,626.23,3005.0,620.9358,620.9358,620.2028,620.3415,3005.0
2023-12-26 10:20:00,626.24,626.49,625.74,625.93,2150.0,620.3514,620.599,619.8561,620.0443,2150.0
2023-12-26 10:25:00,625.69,626.2,625.42,625.91,2025.0,619.8066,620.3118,619.5391,620.0245,2025.0
2023-12-26 10:30:00,625.88,625.97,625.09,625.8,3365.0,619.9948,620.0839,619.2122,619.9155,3365.0
2023-12-26 10:35:00,625.89,626.37,625.67,625.83,1492.0,620.0047,620.4802,619.7868,619.9453,1492.0
2023-12-26 10:40:00,625.8,625.84,625.23,625.29,2330.0,619.9155,619.9552,619.3509,619.4103,2330.0
2023-12-26 10:45:00,625.28,625.28,624.67,624.74,1433.0,619.4004,619.4004,618.7962,618.8655,1433.0
2023-12-26 10:50:00,624.8,624.8,624.07,624.44,3327.0,618.9249,618.9249,618.2018,618.5683,3327.0
2023-12-26 10:55:00,624.52,624.55,624.14,624.27,1751.0,618.6476,618.6773,618.2711,618.3999,1751.0
2023-12-26 11:00:00,624.15,624.27,623.85,624.27,1890.0,618.281,618.3999,617.9839,618.3999,1890.0
2023-12-26 11:05:00,624.5,624.51,624.43,624.43,200.0,618.6278,618.6377,618.5584,618.5584,200.0
2023-12-26 11:10:00,624.48,624.49,624.2,624.38,600.0,618.6079,618.6179,618.3306,618.5089,600.0
2023-12-26 11:15:00,624.7,624.75,623.76,623.76,2268.0,618.8259,618.8754,617.8947,617.8947,2268.0
2023-12-26 11:20:00,623.62,623.79,623.33,623.51,2250.0,617.756,617.9244,617.4688,617.6471,2250.0
2023-12-26 11:25:00,622.94,623.84,622.94,623.57,1643.0,617.0824,617.974,617.0824,617.7065,1643.0
2023-12-26 11:30:00,623.75,624.24,623.67,624.23,4618.0,617.8848,618.3702,617.8056,618.3603,4618.0
2023-12-26 11:35:00,624.05,624.71,624.05,624.44,840.0,618.182,618.8358,618.182,618.5683,840.0
2023-12-26 11:40:00,624.94,624.94,624.3,624.57,2256.0,619.0636,619.0636,618.4296,618.6971,2256.0
2023-12-26 11:45:00,624.49,624.96,624.49,624.65,1241.0,618.6179,619.0834,618.6179,618.7763,1241.0
2023-12-26 11:50:00,624.78,625.0,624.23,624.23,3425.0,618.9051,619.1231,618.3603,618.3603,3425.0
2023-12-26 11:55:00,624.31,624.43,624.08,624.27,3250.0,618.4395,618.5584,618.2117,618.3999,3250.0
2023-12-26 12:00:00,624.08,624.11,623.76,623.89,2800.0,618.2117,618.2414,617.8947,618.0235,2800.0
2023-12-26 12:05:00,623.73,624.02,623.59,623.87,2479.0,617.865,618.1523,617.7263,618.0037,2479.0
2023-12-26 12:10:00,623.89,624.32,623.89,624.32,1585.0,618.0235,618.4495,618.0235,618.4495,1585.0
2023-12-26 12:15:00,624.44,624.63,624.34,624.48,1274.0,618.5683,618.7565,618.4693,618.6079,1274.0
2023-12-26 12:20:00,624.22,624.22,623.9,623.9,1700.0,618.3504,618.3504,618.0334,618.0334,1700.0
2023-12-26 12:25:00,623.84,624.09,623.56,623.79,1800.0,617.974,618.2216,617.6966,617.9244,1800.0
2023-12-26 12:30:00,623.56,623.74,623.38,623.38,2600.0,617.6966,617.8749,617.5183,617.5183,2600.0
2023-12-26 12:35:00,623.08,623.16,622.73,622.73,1700.0,617.2211,617.3004,616.8744,616.8744,1700.0
2023-12-26 12:40:00,622.81,623.24,622.8,623.24,4374.0,616.9536,617.3796,616.9437,617.3796,4374.0
2023-12-26 12:45:00,623.59,624.09,623.59,623.66,1881.0,617.7263,618.2216,617.7263,617.7957,1881.0
2023-12-26 12:50:00,623.57,624.13,623.4,623.89,1489.0,617.7065,618.2612,617.5381,618.0235,1489.0
2023-12-26 12:55:00,623.73,623.73,623.25,623.34,1606.0,617.865,617.865,617.3895,617.4787,1606.0
2023-12-26 13:00:00,623.4,623.4,623.09,623.27,1800.0,617.5381,617.5381,617.231,617.4093,1800.0
2023-12-26 13:05:00,623.11,623.11,622.73,622.73,2300.0,617.2508,617.2508,616.8744,616.8744,2300.0
2023-12-26 13:10:00,622.88,623.48,622.81,623.47,3451.0,617.023,617.6173,616.9536,617.6074,3451.0
2023-12-26 13:15:00,623.4,623.49,623.33,623.34,1985.0,617.5381,617.6273,617.4688,617.4787,1985.0
2023-12-26 13:20:00,623.44,623.89,623.43,623.89,2128.0,617.5777,618.0235,617.5678,618.0235,2128.0
2023-12-26 13:25:00,624.29,624.29,623.49,623.55,2205.0,618.4197,618.4197,617.6273,617.6867,2205.0
2023-12-26 13:30:00,623.51,623.68,623.37,623.37,673.0,617.6471,617.8155,617.5084,617.5084,673.0
2023-12-26 13:35:00,623.33,623.54,623.23,623.42,1729.0,617.4688,617.6768,617.3697,617.5579,1729.0
2023-12-26 13:40:00,623.42,623.57,623.09,623.45,3675.0,617.5579,617.7065,617.231,617.5876,3675.0
2023-12-26 13:45:00,623.73,624.17,623.73,624.17,722.0,617.865,618.3009,617.865,618.3009,722.0
2023-12-26 13:50:00,624.3,624.3,623.85,623.86,1450.0,618.4296,618.4296,617.9839,617.9938,1450.0
2023-12-26 13:55:00,623.86,623.86,623.61,623.73,1400.0,617.9938,617.9938,617.7461,617.865,1400.0
2023-12-26 14:00:00,623.72,623.74,623.51,623.51,3778.0,617.8551,617.8749,617.6471,617.6471,3778.0
2023-12-26 14:05:00,623.4,623.56,623.36,623.51,700.0,617.5381,617.6966,617.4985,617.6471,700.0
2023-12-26 14:10:00,623.66,623.78,623.38,623.38,2397.0,617.7957,617.9145,617.5183,617.5183,2397.0
2023-12-26 14:15:00,623.38,623.65,623.16,623.64,997.0,617.5183,617.7858,617.3004,617.7758,997.0
2023-12-26 14:20:00,623.91,623.92,623.41,623.43,2999.0,618.0433,618.0532,617.548,617.5678,2999.0
2023-12-26 14:25:00,623.7,623.7,623.52,623.62,917.0,617.8353,617.8353,617.657,617.756,917.0
2023-12-26 14:30:00,623.54,624.14,623.54,624.14,5044.0,617.6768,618.2711,617.6768,618.2711,5044.0
2023-12-26 14:35:00,624.32,624.46,624.16,624.32,973.0,618.4495,618.5881,618.291,618.4495,973.0
2023-12-26 14:40:00,624.19,624.19,623.77,623.77,1000.0,618.3207,618.3207,617.9046,617.9046,1000.0
2023-12-26 14:45:00,623.88,624.31,623.88,624.11,1150.0,618.0136,618.4395,618.0136,618.2414,1150.0
2023-12-26 14:50:00,624.3,624.3,624.11,624.25,567.0,618.4296,618.4296,618.2414,618.3801,567.0
2023-12-26 14:55:00,624.24,624.97,624.11,624.97,1724.0,618.3702,619.0933,618.2414,619.0933,1724.0
2023-12-26 15:00:00,624.99,625.18,624.72,625.18,1201.0,619.1132,619.3014,618.8457,619.3014,1201.0
2023-12-26 15:05:00,625.0,625.22,624.7,624.7,3910.0,619.1231,619.341,618.8259,618.8259,3910.0
2023-12-26 15:10:00,624.73,624.91,624.55,624.68,514.0,618.8556,619.0339,618.6773,618.8061,514.0
2023-12-26 15:15:00,624.83,625.07,624.63,624.74,1786.0,618.9547,619.1924,618.7565,618.8655,1786.0
2023-12-26 15:20:00,624.74,625.19,624.63,625.19,1949.0,618.8655,619.3113,618.7565,619.3113,1949.0
2023-12-26 15:25:00,625.24,625.53,625.24,625.37,1703.0,619.3608,619.6481,619.3608,619.4896,1703.0
2023-12-26 15:30:00,625.39,625.94,625.34,625.9,2707.0,619.5094,620.0542,619.4599,620.0146,2707.0
2023-12-26 15:35:00,626.27,626.28,625.58,625.62,1437.0,620.3811,620.391,619.6976,619.7372,1437.0
2023-12-26 15:40:00,625.46,625.46,625.03,625.41,2864.0,619.5787,619.5787,619.1528,619.5292,2864.0
2023-12-26 15:45:00,625.25,625.38,624.99,624.99,5706.0,619.3707,619.4995,619.1132,619.1132,5706.0
2023-12-26 15:50:00,624.99,625.88,624.55,624.91,9947.0,619.1132,619.9948,618.6773,619.0339,9947.0
2023-12-26 15:55:00,624.67,624.99,624.25,624.99,14777.0,618.7962,619.1132,618.3801,619.1132,14777.0
2023-12-27 09:30:00,623.99,627.54,622.26,627.54,15789.0,618.1226,621.6392,616.4088,621.6392,15789.0
2023-12-27 09:35:00,626.32,626.36,625.83,625.84,883.0,620.4306,620.4703,619.9453,619.9552,883.0
2023-12-27 09:40:00,625.06,625.06,624.4,624.51,2043.0,619.1825,619.1825,618.5287,618.6377,2043.0
2023-12-27 09:45:00,625.4,625.99,624.64,625.99,843.0,619.5193,620.1037,618.7664,620.1037,843.0
2023-12-27 09:50:00,625.79,626.83,625.42,626.33,1545.0,619.9056,620.9358,619.5391,620.4406,1545.0
2023-12-27 09:55:00,626.72,627.8,626.5,627.35,3748.0,620.8269,621.8967,620.609,621.451,3748.0
2023-12-27 10:00:00,627.4,627.48,626.74,627.25,2738.0,621.5005,621.5797,620.8467,621.3519,2738.0
2023-12-27 10:05:00,626.97,627.74,626.53,626.54,2717.0,621.0745,621.8373,620.6387,620.6486,2717.0
2023-12-27 10:10:00,626.62,626.9,626.04,626.04,2759.0,620.7278,621.0052,620.1533,620.1533,2759.0
2023-12-27 10:15:00,625.65,625.86,625.65,625.86,200.0,619.7669,619.975,619.7669,619.975,200.0
2023-12-27 10:20:00,626.48,626.94,625.7,626.58,2411.0,620.5891,621.0448,619.8165,620.6882,2411.0
2023-12-27 10:25:00,626.54,627.79,626.53,627.37,3800.0,620.6486,621.8868,620.6387,621.4708,3800.0
2023-12-27 10:30:00,627.01,627.2,625.96,626.4,2763.0,621.1142,621.3024,620.074,620.5099,2763.0
2023-12-27 10:35:00,626.44,627.45,626.29,627.45,1500.0,620.5495,621.55,620.4009,621.55,1500.0
2023-12-27 10:40:00,627.24,627.44,626.05,626.68,2928.0,621.342,621.5401,620.1632,620.7873,2928.0
2023-12-27 10:45:00,626.68,626.92,626.18,626.92,2195.0,620.7873,621.025,620.292,621.025,2195.0
2023-12-27 10:50:00,626.47,627.26,626.47,627.0,1900.0,620.5792,621.3618,620.5792,621.1043,1900.0
2023-12-27 10:55:00,627.25,627.86,627.08,627.39,1700.0,621.3519,621.9562,621.1835,621.4906,1700.0
2023-12-27 11:00:00,627.39,627.61,627.07,627.53,1236.0,621.4906,621.7085,621.1736,621.6293,1236.0
2023-12-27 11:05:00,627.98,627.99,627.58,627.75,2290.0,622.075,622.0849,621.6788,621.8472,2290.0
2023-12-27 11:10:00,627.51,627.91,627.47,627.91,3090.0,621.6095,622.0057,621.5698,622.0057,3090.0
2023-12-27 11:15:00,627.98,628.3,627.81,627.82,3666.0,622.075,622.392,621.9066,621.9165,3666.0
2023-12-27 11:20:00,628.09,628.45,628.09,628.4,1386.0,622.184,622.5406,622.184,622.4911,1386.0
2023-12-27 11:25:00,628.26,628.62,628.26,628.48,1121.0,622.3524,622.709,622.3524,622.5703,1121.0
2023-12-27 11:30:00,628.49,628.63,628.24,628.45,1171.0,622.5802,622.7189,622.3326,622.5406,1171.0
2023-12-27 11:35:00,628.74,629.12,628.72,628.89,1391.0,622.8279,623.2043,622.8081,622.9765,1391.0
2023-12-27 11:40:00,628.99,629.45,628.99,629.09,800.0,623.0755,623.5312,623.0755,623.1746,800.0
2023-12-27 11:45:00,629.24,629.24,629.24,629.24,203.0,623.3232,623.3232,623.3232,623.3232,203.0
2023-12-27 11:50:00,628.88,628.88,628.47,628.63,1201.0,622.9666,622.9666,622.5604,622.7189,1201.0
2023-12-27 11:55:00,628.8,629.31,628.8,629.31,1611.0,622.8873,623.3925,622.8873,623.3925,1611.0
2023-12-27 12:00:00,629.3,629.32,628.5,629.0,1714.0,623.3826,623.4024,622.5901,623.0854,1714.0
2023-12-27 12:05:00,628.73,628.77,628.6,628.66,1300.0,622.818,622.8576,622.6892,622.7486,1300.0
2023-12-27 12:10:00,628.6,628.9,628.53,628.53,869.0,622.6892,622.9864,622.6199,622.6199,869.0
2023-12-27 12:15:00,628.65,628.65,628.49,628.62,400.0,622.7387,622.7387,622.5802,622.709,400.0
2023-12-27 12:20:00,628.79,628.93,628.48,628.61,991.0,622.8774,623.0161,622.5703,622.6991,991.0
2023-12-27 12:25:00,628.99,628.99,628.69,628.86,993.0,623.0755,623.0755,622.7784,622.9468,993.0
2023-12-27 12:30:00,628.89,628.96,628.42,628.42,2441.0,622.9765,623.0458,622.5109,622.5109,2441.0
2023-12-27 12:35:00,628.41,628.41,627.86,627.86,1615.0,622.501,622.501,621.9562,621.9562,1615.0
2023-12-27 12:40:00,627.68,627.68,627.19,627.46,2113.0,621.7779,621.7779,621.2925,621.5599,2113.0
2023-12-27 12:45:00,627.41,627.42,627.41,627.42,414.0,621.5104,621.5203,621.5104,621.5203,414.0
2023-12-27 12:50:00,627.3,627.53,627.3,627.31,986.0,621.4014,621.6293,621.4014,621.4113,986.0
2023-12-27 12:55:00,627.14,627.34,627.11,627.14,1309.0,621.2429,621.4411,621.2132,621.2429,1309.0
2023-12-27 13:00:00,627.14,628.0,627.11,628.0,3903.0,621.2429,622.0948,621.2132,622.0948,3903.0
2023-12-27 13:05:00,628.01,629.22,628.01,628.58,3036.0,622.1048,623.3034,622.1048,622.6694,3036.0
2023-12-27 13:10:00,629.36,629.8,628.84,629.13,2751.0,623.4421,623.8779,622.9269,623.2142,2751.0
2023-12-27 13:15:00,629.14,629.62,629.07,629.08,1366.0,623.2241,623.6996,623.1548,623.1647,1366.0
2023-12-27 13:20:00,628.78,628.91,628.58,628.59,900.0,622.8675,622.9963,622.6694,622.6793,900.0
2023-12-27 13:25:00,628.56,629.21,628.56,628.79,1748.0,622.6496,623.2935,622.6496,622.8774,1748.0
2023-12-27 13:30:00,628.56,628.79,628.46,628.46,679.0,622.6496,622.8774,622.5505,622.5505,679.0
2023-12-27 13:35:00,628.55,628.72,628.35,628.39,619.0,622.6397,622.8081,622.4416,622.4812,619.0
2023-12-27 13:40:00,628.39,628.39,628.39,628.39,0.0,622.4812,622.4812,622.4812,622.4812,0.0
2023-12-27 13:45:00,628.67,628.72,628.58,628.71,423.0,622.7585,622.8081,622.6694,622.7982,423.0
2023-12-27 13:50:00,628.73,629.13,628.67,628.96,2306.0,622.818,623.2142,622.7585,623.0458,2306.0
2023-12-27 13:55:00,629.14,629.14,628.47,628.55,1215.0,623.2241,623.2241,622.5604,622.6397,1215.0
2023-12-27 14:00:00,628.19,628.4,627.49,627.93,2479.0,622.2831,622.4911,621.5896,622.0255,2479.0
2023-12-27 14:05:00,627.7,628.25,627.62,628.07,2908.0,621.7977,622.3425,621.7184,622.1642,2908.0
2023-12-27 14:10:00,627.91,628.01,627.51,627.66,1048.0,622.0057,622.1048,621.6095,621.758,1048.0
2023-12-27 14:15:00,627.62,627.99,627.61,627.96,600.0,621.7184,622.0849,621.7085,622.0552,600.0
2023-12-27 14:20:00,627.93,628.21,627.7,628.21,2221.0,622.0255,622.3029,621.7977,622.3029,2221.0
2023-12-27 14:25:00,627.72,628.49,627.72,628.49,1228.0,621.8175,622.5802,621.8175,622.5802,1228.0
2023-12-27 14:30:00,628.07,628.54,627.66,627.66,1300.0,622.1642,622.6298,621.758,621.758,1300.0
2023-12-27 14:35:00,627.88,627.97,627.64,627.97,896.0,621.976,622.0651,621.7382,622.0651,896.0
2023-12-27 14:40:00,627.82,627.82,627.06,627.53,1760.0,621.9165,621.9165,621.1637,621.6293,1760.0
2023-12-27 14:45:00,627.41,627.41,627.41,627.41,100.0,621.5104,621.5104,621.5104,621.5104,100.0
2023-12-27 14:50:00,627.68,627.84,627.21,627.84,1299.0,621.7779,621.9364,621.3123,621.9364,1299.0
2023-12-27 14:55:00,627.46,627.95,627.46,627.95,667.0,621.5599,622.0453,621.5599,622.0453,667.0
2023-12-27 15:00:00,627.59,627.87,627.56,627.87,601.0,621.6887,621.9661,621.659,621.9661,601.0
2023-12-27 15:05:00,627.86,628.03,627.58,627.85,2026.0,621.9562,622.1246,621.6788,621.9463,2026.0
2023-12-27 15:10:00,628.05,628.6,627.89,628.59,1796.0,622.1444,622.6892,621.9859,622.6793,1796.0
2023-12-27 15:15:00,628.56,628.56,628.16,628.32,1361.0,622.6496,622.6496,622.2533,622.4118,1361.0
2023-12-27 15:20:00,628.4,628.6,627.87,627.88,1807.0,622.4911,622.6892,621.9661,621.976,1807.0
2023-12-27 15:25:00,628.08,628.17,627.69,628.17,1172.0,622.1741,622.2632,621.7878,622.2632,1172.0
2023-12-27 15:30:00,628.16,628.43,628.15,628.38,1004.0,622.2533,622.5208,622.2434,622.4713,1004.0
2023-12-27 15:35:00,628.52,628.87,628.51,628.75,3131.0,622.61,622.9567,622.6001,622.8378,3131.0
2023-12-27 15:40:00,628.88,629.1,628.27,628.35,4650.0,622.9666,623.1845,622.3623,622.4416,4650.0
2023-12-27 15:45:00,628.12,628.58,628.09,628.58,2785.0,622.2137,622.6694,622.184,622.6694,2785.0
2023-12-27 15:50:00,628.31,628.84,628.03,628.67,14886.0,622.4019,622.9269,622.1246,622.7585,14886.0
2023-12-27 15:55:00,628.28,629.32,628.15,629.28,31131.0,622.3722,623.4024,622.2434,623.3628,31131.0
2023-12-28 09:30:00,630.74,630.97,628.57,628.81,19329.0,624.8091,625.0369,622.6595,622.8972,19329.0
2023-12-28 09:35:00,628.57,629.32,628.56,629.32,380.0,622.6595,623.4024,622.6496,623.4024,380.0
2023-12-28 09:40:00,629.32,630.12,628.99,628.99,4668.0,623.4024,624.1949,623.0755,623.0755,4668.0
2023-12-28 09:45:00,628.99,629.17,628.61,628.86,3761.0,623.0755,623.2538,622.6991,622.9468,3761.0
2023-12-28 09:50:00,629.26,630.29,629.12,629.83,2462.0,623.343,624.3633,623.2043,623.9076,2462.0
2023-12-28 09:55:00,629.91,631.07,629.85,631.06,2370.0,623.9869,625.136,623.9275,625.1261,2370.0
2023-12-28 10:00:00,630.66,630.66,629.19,629.25,2903.0,624.7298,624.7298,623.2737,623.3331,2903.0
2023-12-28 10:05:00,629.24,629.48,628.21,628.64,3095.0,623.3232,623.5609,622.3029,622.7288,3095.0
2023-12-28 10:10:00,628.64,628.89,628.04,628.67,3518.0,622.7288,622.9765,622.1345,622.7585,3518.0
2023-12-28 10:15:00,628.51,629.41,628.51,629.36,2735.0,622.6001,623.4916,622.6001,623.4421,2735.0
2023-12-28 10:20:00,629.41,629.61,628.07,628.07,1226.0,623.4916,623.6897,622.1642,622.1642,1226.0
2023-12-28 10:25:00,628.29,628.68,627.9,628.55,2175.0,622.3821,622.7685,621.9958,622.6397,2175.0
2023-12-28 10:30:00,628.68,628.7,627.88,628.37,1700.0,622.7685,622.7883,621.976,622.4614,1700.0
2023-12-28 10:35:00,628.34,628.86,628.33,628.5,1530.0,622.4316,622.9468,622.4217,622.5901,1530.0
2023-12-28 10:40:00,628.4,629.08,628.4,628.69,1800.0,622.4911,623.1647,622.4911,622.7784,1800.0
2023-12-28 10:45:00,629.0,629.4,629.0,629.04,2825.0,623.0854,623.4817,623.0854,623.1251,2825.0
2023-12-28 10:50:00,628.6,628.6,628.21,628.39,1200.0,622.6892,622.6892,622.3029,622.4812,1200.0
2023-12-28 10:55:00,628.54,628.59,628.15,628.33,1264.0,622.6298,622.6793,622.2434,622.4217,1264.0
2023-12-28 11:00:00,627.97,628.53,627.97,628.53,1491.0,622.0651,622.6199,622.0651,622.6199,1491.0
2023-12-28 11:05:00,628.39,628.6,627.91,628.29,2000.0,622.4812,622.6892,622.0057,622.3821,2000.0
2023-12-28 11:10:00,628.39,628.59,628.14,628.14,1001.0,622.4812,622.6793,622.2335,622.2335,1001.0
2023-12-28 11:15:00,628.03,628.22,627.72,627.81,1725.0,622.1246,622.3128,621.8175,621.9066,1725.0
2023-12-28 11:20:00,627.55,628.03,627.3,627.3,1900.0,621.6491,622.1246,621.4014,621.4014,1900.0
2023-12-28 11:25:00,627.6,627.82,627.18,627.71,3318.0,621.6986,621.9165,621.2826,621.8076,3318.0
2023-12-28 11:30:00,627.72,628.77,627.71,628.77,2703.0,621.8175,622.8576,621.8076,622.8576,2703.0
2023-12-28 11:35:00,628.63,628.79,628.27,628.48,2300.0,622.7189,622.8774,622.3623,622.5703,2300.0
2023-12-28 11:40:00,628.5,629.05,628.4,629.05,696.0,622.5901,623.135,622.4911,623.135,696.0
2023-12-28 11:45:00,628.59,628.95,628.56,628.56,1022.0,622.6793,623.0359,622.6496,622.6496,1022.0
2023-12-28 11:50:00,628.51,628.54,628.28,628.28,500.0,622.6001,622.6298,622.3722,622.3722,500.0
2023-12-28 11:55:00,628.29,628.6,628.23,628.34,2369.0,622.3821,622.6892,622.3227,622.4316,2369.0
2023-12-28 12:00:00,628.57,628.93,628.57,628.93,1685.0,622.6595,623.0161,622.6595,623.0161,1685.0
2023-12-28 12:05:00,628.94,629.11,628.87,628.87,2200.0,623.026,623.1944,622.9567,622.9567,2200.0
2023-12-28 12:10:00,629.19,629.19,628.61,628.61,2987.0,623.2737,623.2737,622.6991,622.6991,2987.0
2023-12-28 12:15:00,629.02,629.65,628.7,629.33,4255.0,623.1053,623.7293,622.7883,623.4123,4255.0
2023-12-28 12:20:00,629.35,629.58,628.95,629.39,1043.0,623.4322,623.66,623.0359,623.4718,1043.0
2023-12-28 12:25:00,629.39,629.56,629.17,629.54,2155.0,623.4718,623.6402,623.2538,623.6204,2155.0
2023-12-28 12:30:00,629.53,629.83,629.53,629.83,859.0,623.6105,623.9076,623.6105,623.9076,859.0
2023-12-28 12:35:00,629.98,630.1,629.73,630.1,1101.0,624.0562,624.1751,623.8086,624.1751,1101.0
2023-12-28 12:40:00,630.16,630.16,629.81,629.95,1952.0,624.2345,624.2345,623.8878,624.0265,1952.0
2023-12-28 12:45:00,629.74,629.92,629.6,629.6,1140.0,623.8185,623.9968,623.6798,623.6798,1140.0
2023-12-28 12:50:00,629.81,629.98,629.81,629.98,300.0,623.8878,624.0562,623.8878,624.0562,300.0
2023-12-28 12:55:00,630.1,630.45,629.84,630.22,2338.0,624.1751,624.5218,623.9175,624.294,2338.0
2023-12-28 13:00:00,630.44,630.45,629.35,629.56,1806.0,624.5119,624.5218,623.4322,623.6402,1806.0
2023-12-28 13:05:00,629.73,629.93,629.73,629.93,500.0,623.8086,624.0067,623.8086,624.0067,500.0
2023-12-28 13:10:00,630.16,630.16,630.05,630.13,400.0,624.2345,624.2345,624.1256,624.2048,400.0
2023-12-28 13:15:00,629.75,629.97,629.74,629.97,397.0,623.8284,624.0463,623.8185,624.0463,397.0
2023-12-28 13:20:00,629.78,630.05,629.78,630.05,200.0,623.8581,624.1256,623.8581,624.1256,200.0
2023-12-28 13:25:00,630.08,630.36,629.78,630.21,1680.0,624.1553,624.4327,623.8581,624.2841,1680.0
2023-12-28 13:30:00,630.39,630.63,630.2,630.2,2075.0,624.4624,624.7001,624.2742,624.2742,2075.0
2023-12-28 13:35:00,630.55,631.07,630.55,630.64,2490.0,624.6209,625.136,624.6209,624.71,2490.0
2023-12-28 13:40:00,630.37,630.76,630.28,630.43,1310.0,624.4426,624.8289,624.3534,624.502,1310.0
2023-12-28 13:45:00,630.27,630.28,629.71,630.04,1160.0,624.3435,624.3534,623.7888,624.1157,1160.0
2023-12-28 13:50:00,629.94,630.1,629.71,629.73,1475.0,624.0166,624.1751,623.7888,623.8086,1475.0
2023-12-28 13:55:00,629.57,629.57,629.23,629.23,1270.0,623.6501,623.6501,623.3133,623.3133,1270.0
2023-12-28 14:00:00,629.53,629.77,629.41,629.77,755.0,623.6105,623.8482,623.4916,623.8482,755.0
2023-12-28 14:05:00,629.69,630.0,629.37,629.89,2900.0,623.769,624.076,623.452,623.9671,2900.0
2023-12-28 14:10:00,629.88,630.04,629.77,630.04,1543.0,623.9572,624.1157,623.8482,624.1157,1543.0
2023-12-28 14:15:00,630.04,630.4,630.01,630.19,2800.0,624.1157,624.4723,624.0859,624.2643,2800.0
2023-12-28 14:20:00,629.97,630.15,629.56,629.75,1677.0,624.0463,624.2246,623.6402,623.8284,1677.0
2023-12-28 14:25:00,629.75,630.35,629.63,630.3,2805.0,623.8284,624.4227,623.7095,624.3732,2805.0
2023-12-28 14:30:00,630.29,630.32,629.99,630.21,2029.0,624.3633,624.393,624.0661,624.2841,2029.0
2023-12-28 14:35:00,630.02,630.32,629.86,630.09,1600.0,624.0959,624.393,623.9374,624.1652,1600.0
2023-12-28 14:40:00,630.3,630.3,629.38,629.38,925.0,624.3732,624.3732,623.4619,623.4619,925.0
2023-12-28 14:45:00,629.31,629.69,629.26,629.53,1773.0,623.3925,623.769,623.343,623.6105,1773.0
2023-12-28 14:50:00,629.36,629.76,629.35,629.39,1629.0,623.4421,623.8383,623.4322,623.4718,1629.0
2023-12-28 14:55:00,629.37,629.83,629.32,629.83,1100.0,623.452,623.9076,623.4024,623.9076,1100.0
2023-12-28 15:00:00,629.84,629.84,629.47,629.48,1700.0,623.9175,623.9175,623.551,623.5609,1700.0
2023-12-28 15:05:00,629.21,629.62,629.21,629.41,2100.0,623.2935,623.6996,623.2935,623.4916,2100.0
2023-12-28 15:10:00,629.4,629.4,628.61,628.74,3737.0,623.4817,623.4817,622.6991,622.8279,3737.0
2023-12-28 15:15:00,628.86,629.56,628.8,629.56,2902.0,622.9468,623.6402,622.8873,623.6402,2902.0
2023-12-28 15:20:00,629.31,629.46,629.17,629.37,801.0,623.3925,623.5411,623.2538,623.452,801.0
2023-12-28 15:25:00,629.1,629.28,629.1,629.28,800.0,623.1845,623.3628,623.1845,623.3628,800.0
2023-12-28 15:30:00,629.13,629.68,629.13,629.45,1020.0,623.2142,623.759,623.2142,623.5312,1020.0
2023-12-28 15:35:00,629.38,629.64,629.35,629.6,2356.0,623.4619,623.7194,623.4322,623.6798,2356.0
2023-12-28 15:40:00,629.7,630.18,629.7,630.05,3396.0,623.7789,624.2543,623.7789,624.1256,3396.0
2023-12-28 15:45:00,630.13,630.13,629.63,629.64,3407.0,624.2048,624.2048,623.7095,623.7194,3407.0
2023-12-28 15:50:00,629.47,629.72,628.22,628.35,18180.0,623.551,623.7987,622.3128,622.4416,18180.0
2023-12-28 15:55:00,628.31,628.45,627.46,628.03,48652.0,622.4019,622.5406,621.5599,622.1246,48652.0
2023-12-29 09:30:00,628.02,630.27,625.46,630.03,14780.0,622.1147,624.3435,619.5787,624.1058,14780.0
2023-12-29 09:35:00,629.88,630.8,629.84,629.88,2325.0,623.9572,624.8685,623.9175,623.9572,2325.0
2023-12-29 09:40:00,629.88,629.98,629.18,629.38,1659.0,623.9572,624.0562,623.2638,623.4619,1659.0
2023-12-29 09:45:00,629.59,629.95,629.54,629.59,534.0,623.6699,624.0265,623.6204,623.6699,534.0
2023-12-29 09:50:00,629.38,629.66,629.38,629.62,800.0,623.4619,623.7392,623.4619,623.6996,800.0
2023-12-29 09:55:00,629.69,630.49,629.68,630.14,1815.0,623.769,624.5614,623.759,624.2147,1815.0
2023-12-29 10:00:00,630.74,630.74,629.76,629.82,990.0,624.8091,624.8091,623.8383,623.8977,990.0
2023-12-29 10:05:00,629.83,630.83,629.83,629.89,3032.0,623.9076,624.8982,623.9076,623.9671,3032.0
2023-12-29 10:10:00,629.93,629.93,629.68,629.69,600.0,624.0067,624.0067,623.759,623.769,600.0
2023-12-29 10:15:00,629.88,629.88,628.55,629.0,3924.0,623.9572,623.9572,622.6397,623.0854,3924.0
2023-12-29 10:20:00,628.95,629.42,628.53,629.34,2452.0,623.0359,623.5015,622.6199,623.4222,2452.0
2023-12-29 10:25:00,629.48,629.52,629.24,629.25,2500.0,623.5609,623.6006,623.3232,623.3331,2500.0
2023-12-29 10:30:00,629.25,629.25,627.33,627.66,2534.0,623.3331,623.3331,621.4311,621.758,2534.0
2023-12-29 10:35:00,628.03,628.16,627.5,627.5,990.0,622.1246,622.2533,621.5995,621.5995,990.0
2023-12-29 10:40:00,626.85,626.91,626.19,626.33,1412.0,620.9557,621.0151,620.3019,620.4406,1412.0
2023-12-29 10:45:00,625.92,625.97,624.01,624.35,2264.0,620.0344,620.0839,618.1424,618.4792,2264.0
2023-12-29 10:50:00,624.37,625.19,623.85,625.19,3708.0,618.499,619.3113,617.9839,619.3113,3708.0
2023-12-29 10:55:00,625.26,625.71,625.26,625.71,500.0,619.3806,619.8264,619.3806,619.8264,500.0
2023-12-29 11:00:00,625.9,626.25,625.87,625.97,901.0,620.0146,620.3613,619.9849,620.0839,901.0
2023-12-29 11:05:00,625.62,625.62,624.54,624.68,2273.0,619.7372,619.7372,618.6674,618.8061,2273.0
2023-12-29 11:10:00,624.53,624.69,623.52,623.69,1269.0,618.6575,618.816,617.657,617.8254,1269.0
2023-12-29 11:15:00,623.65,623.97,622.69,623.39,1600.0,617.7858,618.1027,616.8348,617.5282,1600.0
2023-12-29 11:20:00,623.42,623.42,623.06,623.16,916.0,617.5579,617.5579,617.2013,617.3004,916.0
2023-12-29 11:25:00,622.83,623.2,622.57,622.57,837.0,616.9735,617.34,616.7159,616.7159,837.0
2023-12-29 11:30:00,622.46,622.84,622.46,622.64,1495.0,616.6069,616.9834,616.6069,616.7852,1495.0
2023-12-29 11:35:00,622.67,623.25,622.67,623.19,1044.0,616.815,617.3895,616.815,617.3301,1044.0
2023-12-29 11:40:00,623.2,623.31,622.76,622.93,1881.0,617.34,617.4489,616.9041,617.0725,1881.0
2023-12-29 11:45:00,623.14,623.56,623.14,623.56,500.0,617.2805,617.6966,617.2805,617.6966,500.0
2023-12-29 11:50:00,623.72,623.74,622.91,623.74,1220.0,617.8551,617.8749,617.0527,617.8749,1220.0
2023-12-29 11:55:00,623.45,623.95,623.44,623.62,1166.0,617.5876,618.0829,617.5777,617.756,1166.0
2023-12-29 12:00:00,623.66,623.78,623.3,623.49,1900.0,617.7957,617.9145,617.439,617.6273,1900.0
2023-12-29 12:05:00,623.49,623.49,623.49,623.49,0.0,617.6273,617.6273,617.6273,617.6273,0.0
2023-12-29 12:10:00,623.25,623.47,622.6,622.6,1734.0,617.3895,617.6074,616.7456,616.7456,1734.0
2023-12-29 12:15:00,623.03,623.5,622.91,623.5,1130.0,617.1716,617.6372,617.0527,617.6372,1130.0
2023-12-29 12:20:00,623.44,623.44,622.52,622.68,1500.0,617.5777,617.5777,616.6664,616.8249,1500.0
2023-12-29 12:25:00,623.06,623.06,623.06,623.06,100.0,617.2013,617.2013,617.2013,617.2013,100.0
2023-12-29 12:30:00,622.77,624.02,622.77,624.02,980.0,616.914,618.1523,616.914,618.1523,980.0
2023-12-29 12:35:00,623.18,624.02,623.1,624.02,1770.0,617.3202,618.1523,617.2409,618.1523,1770.0
2023-12-29 12:40:00,623.87,624.19,623.82,623.83,2110.0,618.0037,618.3207,617.9542,617.9641,2110.0
2023-12-29 12:45:00,623.85,624.13,623.69,623.69,1400.0,617.9839,618.2612,617.8254,617.8254,1400.0
2023-12-29 12:50:00,623.74,624.23,623.58,624.22,627.0,617.8749,618.3603,617.7164,618.3504,627.0
2023-12-29 12:55:00,624.32,625.0,624.32,625.0,1771.0,618.4495,619.1231,618.4495,619.1231,1771.0
2023-12-29 13:00:00,625.01,625.85,625.01,625.49,1213.0,619.133,619.9651,619.133,619.6084,1213.0
2023-12-29 13:05:00,625.67,626.09,625.65,625.66,616.0,619.7868,620.2028,619.7669,619.7769,616.0
2023-12-29 13:10:00,625.63,625.63,625.16,625.21,1200.0,619.7471,619.7471,619.2816,619.3311,1200.0
2023-12-29 13:15:00,625.17,625.18,624.26,624.45,1842.0,619.2915,619.3014,618.39,618.5782,1842.0
2023-12-29 13:20:00,624.45,624.89,624.43,624.66,1000.0,618.5782,619.0141,618.5584,618.7863,1000.0
2023-12-29 13:25:00,624.45,625.05,624.44,624.66,814.0,618.5782,619.1726,618.5683,618.7863,814.0
2023-12-29 13:30:00,624.5,624.98,624.5,624.98,200.0,618.6278,619.1032,618.6278,619.1032,200.0
2023-12-29 13:35:00,624.91,624.91,624.91,624.91,100.0,619.0339,619.0339,619.0339,619.0339,100.0
2023-12-29 13:40:00,624.88,625.35,624.88,625.16,322.0,619.0042,619.4698,619.0042,619.2816,322.0
2023-12-29 13:45:00,625.0,626.04,625.0,626.04,1603.0,619.1231,620.1533,619.1231,620.1533,1603.0
2023-12-29 13:50:00,625.89,626.1,625.3,625.3,1147.0,620.0047,620.2127,619.4202,619.4202,1147.0
2023-12-29 13:55:00,625.74,626.01,625.51,625.69,900.0,619.8561,620.1236,619.6283,619.8066,900.0
2023-12-29 14:00:00,625.71,625.71,625.71,625.71,300.0,619.8264,619.8264,619.8264,619.8264,300.0
2023-12-29 14:05:00,625.37,625.63,625.37,625.62,443.0,619.4896,619.7471,619.4896,619.7372,443.0
2023-12-29 14:10:00,625.39,625.51,624.85,624.85,1594.0,619.5094,619.6283,618.9745,618.9745,1594.0
2023-12-29 14:15:00,624.91,625.77,624.91,625.38,538.0,619.0339,619.8858,619.0339,619.4995,538.0
2023-12-29 14:20:00,625.38,625.67,625.26,625.57,1445.0,619.4995,619.7868,619.3806,619.6877,1445.0
2023-12-29 14:25:00,625.76,625.76,624.89,625.03,1027.0,619.8759,619.8759,619.0141,619.1528,1027.0
2023-12-29 14:30:00,625.11,625.27,625.11,625.27,200.0,619.232,619.3905,619.232,619.3905,200.0
2023-12-29 14:35:00,625.11,625.54,625.09,625.32,500.0,619.232,619.658,619.2122,619.44,500.0
2023-12-29 14:40:00,625.51,625.8,625.24,625.24,2505.0,619.6283,619.9155,619.3608,619.3608,2505.0
2023-12-29 14:45:00,625.52,625.74,625.48,625.74,2240.0,619.6382,619.8561,619.5985,619.8561,2240.0
2023-12-29 14:50:00,625.74,625.89,625.49,625.89,600.0,619.8561,620.0047,619.6084,620.0047,600.0
2023-12-29 14:55:00,626.09,626.6,625.68,626.39,2415.0,620.2028,620.708,619.7967,620.5,2415.0
2023-12-29 15:00:00,626.6,626.71,625.77,625.77,1700.0,620.708,620.817,619.8858,619.8858,1700.0
2023-12-29 15:05:00,625.48,626.4,625.45,626.32,1600.0,619.5985,620.5099,619.5688,620.4306,1600.0
2023-12-29 15:10:00,626.46,626.46,625.74,626.13,918.0,620.5693,620.5693,619.8561,620.2424,918.0
2023-12-29 15:15:00,626.04,626.4,625.72,625.82,1500.0,620.1533,620.5099,619.8363,619.9353,1500.0
2023-12-29 15:20:00,625.46,625.61,625.02,625.61,1175.0,619.5787,619.7273,619.1429,619.7273,1175.0
2023-12-29 15:25:00,625.53,626.25,625.5,626.22,1237.0,619.6481,620.3613,619.6184,620.3316,1237.0
2023-12-29 15:30:00,626.07,626.26,625.73,625.81,2801.0,620.183,620.3712,619.8462,619.9254,2801.0
2023-12-29 15:35:00,625.72,626.58,625.58,626.29,3563.0,619.8363,620.6882,619.6976,620.4009,3563.0
2023-12-29 15:40:00,626.17,626.47,625.65,625.65,2118.0,620.2821,620.5792,619.7669,619.7669,2118.0
2023-12-29 15:45:00,625.77,626.2,625.62,625.84,3576.0,619.8858,620.3118,619.7372,619.9552,3576.0
2023-12-29 15:50:00,625.58,626.08,623.74,623.74,17164.0,619.6976,620.1929,617.8749,617.8749,17164.0
2023-12-29 15:55:00,623.3,625.82,623.26,625.27,40039.0,617.439,619.9353,617.3994,619.3905,40039.0
2024-01-02 09:30:00,622.15,623.06,614.05,617.39,38017.0,616.2999,617.2013,608.276,611.5846,38017.0
2024-01-02 09:35:00,618.17,618.17,613.27,613.27,11355.0,612.3573,612.3573,607.5034,607.5034,11355.0
2024-01-02 09:40:00,613.25,614.44,611.77,612.87,18986.0,607.4835,608.6624,606.0175,607.1071,18986.0
2024-01-02 09:45:00,612.72,612.82,608.24,608.49,9116.0,606.9585,607.0576,602.5207,602.7683,9116.0
2024-01-02 09:50:00,608.87,611.1,608.71,609.48,12720.0,603.1447,605.3538,602.9862,603.749,12720.0
2024-01-02 09:55:00,609.1,610.94,607.44,610.23,12123.0,603.3726,605.1953,601.7282,604.4919,12123.0
2024-01-02 10:00:00,610.87,611.55,609.17,609.19,14071.0,605.1259,605.7995,603.4419,603.4617,14071.0
2024-01-02 10:05:00,608.64,608.64,606.2,606.83,7771.0,602.9169,602.9169,600.4998,601.1239,7771.0
2024-01-02 10:10:00,607.04,607.15,605.05,605.05,8395.0,601.3319,601.4409,599.3606,599.3606,8395.0
2024-01-02 10:15:00,605.15,606.58,604.69,604.82,12453.0,599.4597,600.8763,599.004,599.1328,12453.0
2024-01-02 10:20:00,604.57,605.77,604.53,605.52,7561.0,598.8852,600.0739,598.8455,599.8262,7561.0
2024-01-02 10:25:00,605.56,605.62,602.61,602.73,11350.0,599.8659,599.9253,596.9436,597.0625,11350.0
2024-01-02 10:30:00,602.39,603.32,601.31,602.72,12783.0,596.7257,597.6469,595.6558,597.0526,12783.0
2024-01-02 10:35:00,602.8,602.8,601.87,601.98,7220.0,597.1318,597.1318,596.2106,596.3195,7220.0
2024-01-02 10:40:00,601.81,601.85,601.17,601.24,13261.0,596.1511,596.1907,595.5171,595.5865,13261.0
2024-01-02 10:45:00,601.32,602.21,600.15,600.15,6584.0,595.6657,596.5474,594.5067,594.5067,6584.0
2024-01-02 10:50:00,600.05,601.47,599.63,601.47,7533.0,594.4077,595.8143,593.9916,595.8143,7533.0
2024-01-02 10:55:00,601.82,602.37,601.79,602.36,8900.0,596.161,596.7058,596.1313,596.6959,8900.0
2024-01-02 11:00:00,602.67,603.44,601.97,603.41,11089.0,597.003,597.7658,596.3096,597.7361,11089.0
2024-01-02 11:05:00,603.2,603.2,602.02,603.13,6866.0,597.528,597.528,596.3591,597.4587,6866.0
2024-01-02 11:10:00,603.54,604.67,603.5,604.34,10677.0,597.8648,598.9842,597.8252,598.6573,10677.0
2024-01-02 11:15:00,604.28,607.16,604.28,607.16,12474.0,598.5979,601.4508,598.5979,601.4508,12474.0
2024-01-02 11:20:00,606.85,606.85,604.79,604.79,8441.0,601.1437,601.1437,599.1031,599.1031,8441.0
2024-01-02 11:25:00,604.77,606.46,604.77,605.83,6332.0,599.0833,600.7574,599.0833,600.1333,6332.0
2024-01-02 11:30:00,606.09,606.32,604.82,604.89,3820.0,600.3909,600.6187,599.1328,599.2022,3820.0
2024-01-02 11:35:00,604.93,605.21,604.58,604.71,2384.0,599.2418,599.5191,598.8951,599.0238,2384.0
2024-01-02 11:40:00,604.41,604.6,604.11,604.45,4025.0,598.7267,598.9149,598.4295,598.7663,4025.0
2024-01-02 11:45:00,604.33,604.85,604.32,604.6,3355.0,598.6474,599.1625,598.6375,598.9149,3355.0
2024-01-02 11:50:00,604.63,604.64,603.85,603.85,3479.0,598.9446,598.9545,598.1719,598.1719,3479.0
2024-01-02 11:55:00,603.69,604.1,603.49,603.49,7197.0,598.0134,598.4196,597.8153,597.8153,7197.0
2024-01-02 12:00:00,603.5,603.94,602.92,603.35,6657.0,597.8252,598.2611,597.2507,597.6766,6657.0
2024-01-02 12:05:00,603.26,603.79,603.16,603.49,5222.0,597.5875,598.1125,597.4884,597.8153,5222.0
2024-01-02 12:10:00,603.5,603.5,602.95,603.17,2314.0,597.8252,597.8252,597.2804,597.4983,2314.0
2024-01-02 12:15:00,603.2,603.61,602.53,602.72,3192.0,597.528,597.9342,596.8643,597.0526,3192.0
2024-01-02 12:20:00,603.0,603.26,602.61,602.89,3514.0,597.3299,597.5875,596.9436,597.221,3514.0
2024-01-02 12:25:00,602.87,602.94,602.43,602.59,2478.0,597.2011,597.2705,596.7653,596.9238,2478.0
2024-01-02 12:30:00,602.5,603.23,602.5,603.23,3645.0,596.8346,597.5578,596.8346,597.5578,3645.0
2024-01-02 12:35:00,603.29,603.6,602.96,603.36,3547.0,597.6172,597.9243,597.2903,597.6865,3547.0
2024-01-02 12:40:00,603.6,603.77,603.16,603.28,2006.0,597.9243,598.0927,597.4884,597.6073,2006.0
2024-01-02 12:45:00,602.82,602.91,602.15,602.78,4018.0,597.1516,597.2408,596.4879,597.112,4018.0
2024-01-02 12:50:00,602.65,602.65,601.8,602.07,2765.0,596.9832,596.9832,596.1412,596.4087,2765.0
2024-01-02 12:55:00,601.8,601.95,601.63,601.63,904.0,596.1412,596.2898,595.9728,595.9728,904.0
2024-01-02 13:00:00,601.24,601.59,601.1,601.13,2300.0,595.5865,595.9332,595.4478,595.4775,2300.0
2024-01-02 13:05:00,601.31,601.59,600.88,600.88,3526.0,595.6558,595.9332,595.2299,595.2299,3526.0
2024-01-02 13:10:00,600.87,601.56,600.87,601.36,3971.0,595.22,595.9035,595.22,595.7053,3971.0
2024-01-02 13:15:00,601.2,601.79,601.14,601.73,2061.0,595.5469,596.1313,595.4874,596.0719,2061.0
2024-01-02 13:20:00,601.77,602.66,601.77,602.57,3883.0,596.1115,596.9931,596.1115,596.904,3883.0
2024-01-02 13:25:00,602.36,602.78,602.36,602.78,3346.0,596.6959,597.112,596.6959,597.112,3346.0
2024-01-02 13:30:00,602.73,602.98,602.65,602.94,2542.0,597.0625,597.3101,596.9832,597.2705,2542.0
2024-01-02 13:35:00,602.78,603.32,602.78,603.27,2665.0,597.112,597.6469,597.112,597.5974,2665.0
2024-01-02 13:40:00,603.13,603.47,603.04,603.2,3123.0,597.4587,597.7955,597.3695,597.528,3123.0
2024-01-02 13:45:00,603.13,603.21,602.45,602.61,2844.0,597.4587,597.538,596.7851,596.9436,2844.0
2024-01-02 13:50:00,602.28,602.74,602.2,602.38,2070.0,596.6167,597.0724,596.5374,596.7158,2070.0
2024-01-02 13:55:00,602.18,602.18,601.17,601.36,2440.0,596.5176,596.5176,595.5171,595.7053,2440.0
2024-01-02 14:00:00,601.62,601.84,600.98,600.98,3739.0,595.9629,596.1808,595.3289,595.3289,3739.0
2024-01-02 14:05:00,600.96,601.26,600.75,601.23,4249.0,595.3091,595.6063,595.1011,595.5766,4249.0
2024-01-02 14:10:00,601.09,602.61,601.09,602.05,7422.0,595.4379,596.9436,595.4379,596.3889,7422.0
2024-01-02 14:15:00,601.86,602.65,601.61,602.47,2216.0,596.2006,596.9832,595.953,596.8049,2216.0
2024-01-02 14:20:00,602.33,603.24,602.33,602.92,5267.0,596.6662,597.5677,596.6662,597.2507,5267.0
2024-01-02 14:25:00,602.98,603.51,602.96,603.27,2325.0,597.3101,597.8351,597.2903,597.5974,2325.0
2024-01-02 14:30:00,603.32,603.69,602.84,603.69,2779.0,597.6469,598.0134,597.1714,598.0134,2779.0
2024-01-02 14:35:00,603.83,603.83,603.36,603.36,2100.0,598.1521,598.1521,597.6865,597.6865,2100.0
2024-01-02 14:40:00,603.19,603.6,603.1,603.15,2888.0,597.5181,597.9243,597.429,597.4785,2888.0
2024-01-02 14:45:00,603.27,603.29,602.99,602.99,2579.0,597.5974,597.6172,597.32,597.32,2579.0
2024-01-02 14:50:00,603.1,603.13,602.36,602.44,3784.0,597.429,597.4587,596.6959,596.7752,3784.0
2024-01-02 14:55:00,602.2,602.37,601.99,601.99,3013.0,596.5374,596.7058,596.3294,596.3294,3013.0
2024-01-02 15:00:00,602.12,602.17,600.6,600.82,6393.0,596.4582,596.5077,594.9525,595.1704,6393.0
2024-01-02 15:05:00,600.83,601.69,600.77,601.32,10205.0,595.1803,596.0322,595.1209,595.6657,10205.0
2024-01-02 15:10:00,601.47,601.47,600.94,601.16,7506.0,595.8143,595.8143,595.2893,595.5072,7506.0
2024-01-02 15:15:00,601.29,602.23,600.87,601.96,8064.0,595.636,596.5672,595.22,596.2997,8064.0
2024-01-02 15:20:00,601.82,602.35,601.71,602.35,5622.0,596.161,596.686,596.0521,596.686,5622.0
2024-01-02 15:25:00,602.27,602.38,601.43,601.96,12383.0,596.6068,596.7158,595.7747,596.2997,12383.0
2024-01-02 15:30:00,601.75,602.76,601.73,602.19,8441.0,596.0917,597.0922,596.0719,596.5275,8441.0
2024-01-02 15:35:00,602.08,602.23,601.72,601.82,5501.0,596.4186,596.5672,596.062,596.161,5501.0
2024-01-02 15:40:00,601.71,601.93,601.28,601.68,9256.0,596.0521,596.27,595.6261,596.0223,9256.0
2024-01-02 15:45:00,601.69,602.05,601.15,601.62,14750.0,596.0322,596.3889,595.4973,595.9629,14750.0
2024-01-02 15:50:00,601.81,603.39,601.81,602.61,19688.0,596.1511,597.7163,596.1511,596.9436,19688.0
2024-01-02 15:55:00,602.59,604.26,602.36,603.64,42871.0,596.9238,598.5781,596.6959,597.9639,42871.0
2024-01-03 09:30:00,598.3,598.38,593.77,595.88,28447.0,592.6741,592.7534,588.1867,590.2769,28447.0
2024-01-03 09:35:00,595.5,597.22,595.02,596.54,7686.0,589.9004,591.6043,589.425,590.9307,7686.0
2024-01-03 09:40:00,596.98,597.51,596.01,597.5,6890.0,591.3665,591.8915,590.4057,591.8816,6890.0
2024-01-03 09:45:00,597.01,597.05,594.94,596.11,10483.0,591.3962,591.4359,589.3457,590.5047,10483.0
2024-01-03 09:50:00,595.52,595.52,593.56,594.38,10704.0,589.9203,589.9203,587.9787,588.791,10704.0
2024-01-03 09:55:00,594.35,594.45,592.37,593.54,4543.0,588.7613,588.8603,586.7999,587.9589,4543.0
2024-01-03 10:00:00,593.34,596.39,593.25,595.69,7392.0,587.7608,590.7821,587.6716,590.0887,7392.0
2024-01-03 10:05:00,595.77,596.04,593.72,593.72,3975.0,590.1679,590.4354,588.1372,588.1372,3975.0
2024-01-03 10:10:00,593.34,593.68,592.64,592.64,5191.0,587.7608,588.0976,587.0673,587.0673,5191.0
2024-01-03 10:15:00,592.63,592.71,591.5,592.49,6603.0,587.0574,587.1367,585.9381,586.9188,6603.0
2024-01-03 10:20:00,592.36,592.52,591.28,592.1,4412.0,586.79,586.9485,585.7201,586.5324,4412.0
2024-01-03 10:25:00,592.27,593.1,592.1,592.42,5446.0,586.7008,587.523,586.5324,586.8494,5446.0
2024-01-03 10:30:00,592.12,592.55,591.76,592.46,3725.0,586.5522,586.9782,586.1956,586.889,3725.0
2024-01-03 10:35:00,592.64,592.67,591.51,591.52,6730.0,587.0673,587.0971,585.948,585.9579,6730.0
2024-01-03 10:40:00,591.85,592.92,591.85,592.67,3391.0,586.2848,587.3447,586.2848,587.0971,3391.0
2024-01-03 10:45:00,592.71,592.71,591.77,591.77,6736.0,587.1367,587.1367,586.2055,586.2055,6736.0
2024-01-03 10:50:00,591.85,592.51,591.65,592.48,6869.0,586.2848,586.9386,586.0867,586.9088,6869.0
2024-01-03 10:55:00,592.53,593.94,592.36,593.75,9070.0,586.9584,588.3551,586.79,588.1669,9070.0
2024-01-03 11:00:00,593.46,595.2,593.46,595.19,5835.0,587.8796,589.6033,587.8796,589.5934,5835.0
2024-01-03 11:05:00,595.38,595.74,594.86,595.12,3076.0,589.7816,590.1382,589.2665,589.524,3076.0
2024-01-03 11:10:00,595.15,595.72,594.85,595.25,4061.0,589.5537,590.1184,589.2566,589.6528,4061.0
2024-01-03 11:15:00,595.11,595.13,593.86,594.24,6156.0,589.5141,589.5339,588.2759,588.6523,6156.0
2024-01-03 11:20:00,594.39,594.61,593.77,594.4,4324.0,588.8009,589.0188,588.1867,588.8108,4324.0
2024-01-03 11:25:00,594.73,595.91,594.64,595.91,9778.0,589.1377,590.3066,589.0485,590.3066,9778.0
2024-01-03 11:30:00,595.44,596.18,595.16,595.72,5137.0,589.841,590.5741,589.5636,590.1184,5137.0
2024-01-03 11:35:00,595.72,595.72,594.08,594.08,6085.0,590.1184,590.1184,588.4938,588.4938,6085.0
2024-01-03 11:40:00,594.09,594.47,593.8,594.47,4991.0,588.5037,588.8801,588.2164,588.8801,4991.0
2024-01-03 11:45:00,594.2,594.2,593.45,593.59,1605.0,588.6127,588.6127,587.8697,588.0084,1605.0
2024-01-03 11:50:00,593.5,593.68,592.88,593.13,4509.0,587.9193,588.0976,587.3051,587.5527,4509.0
2024-01-03 11:55:00,592.91,593.23,592.55,592.71,3963.0,587.3348,587.6518,586.9782,587.1367,3963.0
2024-01-03 12:00:00,592.38,592.74,592.15,592.74,2690.0,586.8098,587.1664,586.5819,587.1664,2690.0
2024-01-03 12:05:00,592.8,592.93,591.98,592.0,7026.0,587.2258,587.3546,586.4135,586.4334,7026.0
2024-01-03 12:10:00,592.11,592.5,592.03,592.03,3855.0,586.5423,586.9287,586.4631,586.4631,3855.0
2024-01-03 12:15:00,592.04,592.26,591.5,591.59,6356.0,586.473,586.6909,585.9381,586.0272,6356.0
2024-01-03 12:20:00,591.6,592.0,591.43,592.0,5373.0,586.0371,586.4334,585.8687,586.4334,5373.0
2024-01-03 12:25:00,591.75,593.0,591.75,593.0,14897.0,586.1857,587.424,586.1857,587.424,14897.0
2024-01-03 12:30:00,592.92,593.03,592.4,592.66,4136.0,587.3447,587.4537,586.8296,587.0872,4136.0
2024-01-03 12:35:00,592.72,592.72,592.16,592.33,935.0,587.1466,587.1466,586.5919,586.7603,935.0
2024-01-03 12:40:00,592.21,592.49,591.86,592.03,2411.0,586.6414,586.9188,586.2947,586.4631,2411.0
2024-01-03 12:45:00,592.11,592.6,592.11,592.6,1481.0,586.5423,587.0277,586.5423,587.0277,1481.0
2024-01-03 12:50:00,592.27,592.57,592.09,592.57,1016.0,586.7008,586.998,586.5225,586.998,1016.0
2024-01-03 12:55:00,592.35,592.6,592.26,592.58,3966.0,586.7801,587.0277,586.6909,587.0079,3966.0
2024-01-03 13:00:00,592.32,593.21,592.29,592.45,21732.0,586.7503,587.632,586.7206,586.8791,21732.0
2024-01-03 13:05:00,592.64,592.65,592.25,592.33,630.0,587.0673,587.0772,586.681,586.7603,630.0
2024-01-03 13:10:00,592.7,592.73,592.44,592.63,4201.0,587.1268,587.1565,586.8692,587.0574,4201.0
2024-01-03 13:15:00,592.61,592.61,592.48,592.5,945.0,587.0376,587.0376,586.9088,586.9287,945.0
2024-01-03 13:20:00,592.28,592.28,591.76,592.01,1455.0,586.7107,586.7107,586.1956,586.4433,1455.0
2024-01-03 13:25:00,592.01,592.19,591.71,591.78,2981.0,586.4433,586.6216,586.1461,586.2154,2981.0
2024-01-03 13:30:00,591.9,591.93,591.66,591.89,1706.0,586.3343,586.364,586.0966,586.3244,1706.0
2024-01-03 13:35:00,591.71,591.78,591.1,591.66,2389.0,586.1461,586.2154,585.5418,586.0966,2389.0
2024-01-03 13:40:00,591.58,591.71,590.91,591.05,3997.0,586.0173,586.1461,585.3536,585.4923,3997.0
2024-01-03 13:45:00,591.28,591.4,590.95,590.96,2234.0,585.7201,585.839,585.3932,585.4031,2234.0
2024-01-03 13:50:00,591.15,591.58,591.02,591.02,3724.0,585.5914,586.0173,585.4626,585.4626,3724.0
2024-01-03 13:55:00,591.03,591.6,590.99,591.6,2981.0,585.4725,586.0371,585.4329,586.0371,2981.0
2024-01-03 14:00:00,591.31,592.31,590.69,590.78,6269.0,585.7498,586.7404,585.1357,585.2248,6269.0
2024-01-03 14:05:00,590.49,591.31,589.74,590.9,4073.0,584.9376,585.7498,584.1946,585.3437,4073.0
2024-01-03 14:10:00,590.91,592.0,590.1,590.1,7931.0,585.3536,586.4334,584.5512,584.5512,7931.0
2024-01-03 14:15:00,589.74,590.95,589.73,590.93,2852.0,584.1946,585.3932,584.1847,585.3734,2852.0
2024-01-03 14:20:00,590.69,591.32,590.23,591.17,5031.0,585.1357,585.7598,584.68,585.6112,5031.0
2024-01-03 14:25:00,591.48,593.42,591.48,592.68,4602.0,585.9182,587.84,585.9182,587.107,4602.0
2024-01-03 14:30:00,592.7,593.0,592.0,592.06,3646.0,587.1268,587.424,586.4334,586.4928,3646.0
2024-01-03 14:35:00,592.05,592.05,591.27,591.97,3248.0,586.4829,586.4829,585.7102,586.4036,3248.0
2024-01-03 14:40:00,591.46,592.75,591.27,592.25,1696.0,585.8984,587.1763,585.7102,586.681,1696.0
2024-01-03 14:45:00,592.05,592.05,591.37,591.44,2979.0,586.4829,586.4829,585.8093,585.8786,2979.0
2024-01-03 14:50:00,591.55,591.68,591.27,591.42,1925.0,585.9876,586.1164,585.7102,585.8588,1925.0
2024-01-03 14:55:00,591.2,591.35,590.88,591.06,2838.0,585.6409,585.7895,585.3239,585.5022,2838.0
2024-01-03 15:00:00,591.21,591.25,590.51,590.85,3593.0,585.6508,585.6904,584.9574,585.2942,3593.0
2024-01-03 15:05:00,590.84,590.89,590.03,590.1,2238.0,585.2843,585.3338,584.4819,584.5512,2238.0
2024-01-03 15:10:00,590.05,590.44,589.83,590.35,3899.0,584.5017,584.888,584.2838,584.7989,3899.0
2024-01-03 15:15:00,590.29,590.47,589.81,590.07,4272.0,584.7394,584.9177,584.264,584.5215,4272.0
2024-01-03 15:20:00,590.16,590.3,589.87,589.88,2500.0,584.6107,584.7493,584.3234,584.3333,2500.0
2024-01-03 15:25:00,589.75,589.93,589.7,589.93,2418.0,584.2045,584.3828,584.155,584.3828,2418.0
2024-01-03 15:30:00,590.01,590.5,589.71,590.48,6004.0,584.4621,584.9475,584.1649,584.9277,6004.0
2024-01-03 15:35:00,590.48,590.48,589.71,590.11,9371.0,584.9277,584.9277,584.1649,584.5611,9371.0
2024-01-03 15:40:00,589.98,590.23,589.59,589.59,11768.0,584.4324,584.68,584.046,584.046,11768.0
2024-01-03 15:45:00,589.56,589.78,589.41,589.69,5899.0,584.0163,584.2342,583.8677,584.1451,5899.0
2024-01-03 15:50:00,589.89,591.33,589.44,591.12,34348.0,584.3432,585.7697,583.8974,585.5616,34348.0
2024-01-03 15:55:00,591.09,591.67,590.8,590.89,39846.0,585.5319,586.1065,585.2446,585.3338,39846.0
2024-01-04 09:30:00,590.61,593.01,587.87,591.27,17917.0,585.0564,587.4339,582.3422,585.7102,17917.0
2024-01-04 09:35:00,592.08,594.51,591.5,592.9,5183.0,586.5126,588.9198,585.9381,587.3249,5183.0
2024-01-04 09:40:00,592.45,593.88,592.26,593.73,1714.0,586.8791,588.2957,586.6909,588.1471,1714.0
2024-01-04 09:45:00,593.83,593.83,591.53,592.42,5451.0,588.2462,588.2462,585.9678,586.8494,5451.0
2024-01-04 09:50:00,592.27,593.24,592.04,592.69,2886.0,586.7008,587.6617,586.473,587.1169,2886.0
2024-01-04 09:55:00,592.99,593.06,591.77,591.77,4725.0,587.414,587.4834,586.2055,586.2055,4725.0
2024-01-04 10:00:00,591.44,592.43,591.07,592.41,4971.0,585.8786,586.8593,585.5121,586.8395,4971.0
2024-01-04 10:05:00,592.73,593.01,592.09,592.66,6539.0,587.1565,587.4339,586.5225,587.0872,6539.0
2024-01-04 10:10:00,592.67,592.96,592.06,592.59,5770.0,587.0971,587.3843,586.4928,587.0178,5770.0
2024-01-04 10:15:00,593.08,593.57,592.05,592.06,5461.0,587.5032,587.9886,586.4829,586.4928,5461.0
2024-01-04 10:20:00,591.97,591.97,589.71,590.71,7976.0,586.4036,586.4036,584.1649,585.1555,7976.0
2024-01-04 10:25:00,590.57,591.34,590.22,591.34,2614.0,585.0168,585.7796,584.6701,585.7796,2614.0
2024-01-04 10:30:00,591.57,591.83,591.04,591.61,4427.0,586.0074,586.265,585.4824,586.047,4427.0
2024-01-04 10:35:00,590.95,591.84,590.95,591.27,1868.0,585.3932,586.2749,585.3932,585.7102,1868.0
2024-01-04 10:40:00,591.19,591.56,590.8,591.45,3604.0,585.631,585.9975,585.2446,585.8885,3604.0
2024-01-04 10:45:00,591.45,591.75,591.27,591.47,4113.0,585.8885,586.1857,585.7102,585.9083,4113.0
2024-01-04 10:50:00,591.56,591.7,591.16,591.63,3190.0,585.9975,586.1362,585.6013,586.0668,3190.0
2024-01-04 10:55:00,591.71,591.71,591.24,591.24,1600.0,586.1461,586.1461,585.6805,585.6805,1600.0
2024-01-04 11:00:00,591.24,591.59,591.11,591.39,5885.0,585.6805,586.0272,585.5517,585.8291,5885.0
2024-01-04 11:05:00,591.51,591.57,591.38,591.53,1000.0,585.948,586.0074,585.8192,585.9678,1000.0
2024-01-04 11:10:00,591.57,592.72,591.56,592.46,2334.0,586.0074,587.1466,585.9975,586.889,2334.0
2024-01-04 11:15:00,592.71,593.0,592.49,592.49,2750.0,587.1367,587.424,586.9188,586.9188,2750.0
2024-01-04 11:20:00,592.54,592.74,592.04,592.27,5164.0,586.9683,587.1664,586.473,586.7008,5164.0
2024-01-04 11:25:00,592.22,592.37,591.61,591.84,3904.0,586.6513,586.7999,586.047,586.2749,3904.0
2024-01-04 11:30:00,591.87,591.87,590.77,591.31,5051.0,586.3046,586.3046,585.2149,585.7498,5051.0
2024-01-04 11:35:00,591.3,592.03,591.2,591.59,2532.0,585.7399,586.4631,585.6409,586.0272,2532.0
2024-01-04 11:40:00,591.04,591.42,590.53,590.7,2416.0,585.4824,585.8588,584.9772,585.1456,2416.0
2024-01-04 11:45:00,590.77,590.77,590.17,590.17,3000.0,585.2149,585.2149,584.6206,584.6206,3000.0
2024-01-04 11:50:00,590.0,590.0,589.16,589.69,1278.0,584.4522,584.4522,583.6201,584.1451,1278.0
2024-01-04 11:55:00,589.88,590.53,589.88,590.37,1705.0,584.3333,584.9772,584.3333,584.8187,1705.0
2024-01-04 12:00:00,590.44,590.44,589.1,589.37,2715.0,584.888,584.888,583.5606,583.8281,2715.0
2024-01-04 12:05:00,589.26,589.65,588.82,589.06,2400.0,583.7191,584.1055,583.2833,583.521,2400.0
2024-01-04 12:10:00,589.13,589.92,589.02,589.59,3117.0,583.5903,584.3729,583.4814,584.046,3117.0
2024-01-04 12:15:00,589.41,589.41,589.02,589.29,429.0,583.8677,583.8677,583.4814,583.7488,429.0
2024-01-04 12:20:00,589.81,589.92,589.08,589.34,2351.0,584.264,584.3729,583.5408,583.7984,2351.0
2024-01-04 12:25:00,589.53,590.15,589.36,590.15,1600.0,583.9866,584.6008,583.8182,584.6008,1600.0
2024-01-04 12:30:00,589.81,589.93,589.37,589.82,1225.0,584.264,584.3828,583.8281,584.2739,1225.0
2024-01-04 12:35:00,589.38,590.35,589.22,590.27,1866.0,583.838,584.7989,583.6795,584.7196,1866.0
2024-01-04 12:40:00,590.5,590.51,589.95,589.95,700.0,584.9475,584.9574,584.4026,584.4026,700.0
2024-01-04 12:45:00,589.59,589.73,588.86,589.26,2742.0,584.046,584.1847,583.3229,583.7191,2742.0
2024-01-04 12:50:00,588.93,589.93,588.92,589.55,2198.0,583.3922,584.3828,583.3823,584.0064,2198.0
2024-01-04 12:55:00,589.57,589.91,589.33,589.62,3641.0,584.0262,584.363,583.7885,584.0757,3641.0
2024-01-04 13:00:00,589.81,590.06,589.45,589.9,1460.0,584.264,584.5116,583.9073,584.3531,1460.0
2024-01-04 13:05:00,589.97,590.12,589.62,590.11,2199.0,584.4224,584.571,584.0757,584.5611,2199.0
2024-01-04 13:10:00,590.05,590.05,589.31,589.74,1008.0,584.5017,584.5017,583.7687,584.1946,1008.0
2024-01-04 13:15:00,589.64,589.83,589.28,589.51,1041.0,584.0956,584.2838,583.7389,583.9668,1041.0
2024-01-04 13:20:00,589.41,589.99,589.41,589.76,1370.0,583.8677,584.4423,583.8677,584.2144,1370.0
2024-01-04 13:25:00,589.51,589.84,589.39,589.63,2500.0,583.9668,584.2937,583.8479,584.0856,2500.0
2024-01-04 13:30:00,589.71,589.83,589.5,589.65,1287.0,584.1649,584.2838,583.9569,584.1055,1287.0
2024-01-04 13:35:00,589.71,590.01,589.28,589.5,1500.0,584.1649,584.4621,583.7389,583.9569,1500.0
2024-01-04 13:40:00,589.55,589.78,589.25,589.47,1821.0,584.0064,584.2342,583.7092,583.9271,1821.0
2024-01-04 13:45:00,589.64,589.89,589.4,589.56,2752.0,584.0956,584.3432,583.8578,584.0163,2752.0
2024-01-04 13:50:00,589.55,589.6,588.93,588.93,2263.0,584.0064,584.0559,583.3922,583.3922,2263.0
2024-01-04 13:55:00,588.83,589.7,588.69,589.12,3266.0,583.2932,584.155,583.1545,583.5804,3266.0
2024-01-04 14:00:00,589.12,589.25,588.97,588.98,1032.0,583.5804,583.7092,583.4319,583.4418,1032.0
2024-01-04 14:05:00,588.97,589.36,588.68,589.12,3342.0,583.4319,583.8182,583.1446,583.5804,3342.0
2024-01-04 14:10:00,589.12,589.56,588.92,589.4,2742.0,583.5804,584.0163,583.3823,583.8578,2742.0
2024-01-04 14:15:00,589.58,589.8,589.25,589.25,1903.0,584.0361,584.254,583.7092,583.7092,1903.0
2024-01-04 14:20:00,589.18,589.6,588.94,589.09,2023.0,583.6399,584.0559,583.4021,583.5507,2023.0
2024-01-04 14:25:00,589.1,589.24,588.8,588.82,1900.0,583.5606,583.6993,583.2634,583.2833,1900.0
2024-01-04 14:30:00,588.7,588.9,588.38,588.76,2495.0,583.1644,583.3625,582.8474,583.2238,2495.0
2024-01-04 14:35:00,588.69,588.85,588.54,588.68,1400.0,583.1545,583.313,583.0059,583.1446,1400.0
2024-01-04 14:40:00,588.71,588.71,588.25,588.38,1263.0,583.1743,583.1743,582.7186,582.8474,1263.0
2024-01-04 14:45:00,588.35,588.7,588.07,588.63,2672.0,582.8177,583.1644,582.5403,583.095,2672.0
2024-01-04 14:50:00,588.85,589.39,588.85,589.18,2402.0,583.313,583.8479,583.313,583.6399,2402.0
2024-01-04 14:55:00,589.45,589.45,589.03,589.13,600.0,583.9073,583.9073,583.4913,583.5903,600.0
2024-01-04 15:00:00,589.39,589.47,588.92,589.19,1504.0,583.8479,583.9271,583.3823,583.6498,1504.0
2024-01-04 15:05:00,589.23,590.21,589.22,590.06,1400.0,583.6894,584.6602,583.6795,584.5116,1400.0
2024-01-04 15:10:00,590.03,590.11,589.44,589.5,2234.0,584.4819,584.5611,583.8974,583.9569,2234.0
2024-01-04 15:15:00,589.29,589.29,588.44,588.7,2547.0,583.7488,583.7488,582.9068,583.1644,2547.0
2024-01-04 15:20:00,588.72,588.8,588.54,588.78,1500.0,583.1842,583.2634,583.0059,583.2436,1500.0
2024-01-04 15:25:00,588.89,588.94,588.35,588.79,2976.0,583.3526,583.4021,582.8177,583.2535,2976.0
2024-01-04 15:30:00,588.74,589.08,588.55,588.75,2500.0,583.204,583.5408,583.0158,583.2139,2500.0
2024-01-04 15:35:00,588.81,588.93,588.4,588.68,2610.0,583.2734,583.3922,582.8672,583.1446,2610.0
2024-01-04 15:40:00,588.65,588.65,588.21,588.39,4169.0,583.1149,583.1149,582.679,582.8573,4169.0
2024-01-04 15:45:00,588.39,588.77,587.78,587.78,5876.0,582.8573,583.2337,582.253,582.253,5876.0
2024-01-04 15:50:00,587.77,587.9,586.1,586.36,14028.0,582.2431,582.3719,580.5888,580.8464,14028.0
2024-01-04 15:55:00,586.27,587.11,585.81,586.82,39991.0,580.7572,581.5893,580.3016,581.3021,39991.0
2024-01-05 09:30:00,586.82,591.21,586.82,591.21,14019.0,581.3021,585.6508,581.3021,585.6508,14019.0
2024-01-05 09:35:00,591.31,591.31,589.74,590.08,1500.0,585.7498,585.7498,584.1946,584.5314,1500.0
2024-01-05 09:40:00,588.8,590.03,588.59,589.14,1446.0,583.2634,584.4819,583.0554,583.6003,1446.0
2024-01-05 09:45:00,589.21,589.57,588.74,588.78,1304.0,583.6696,584.0262,583.204,583.2436,1304.0
2024-01-05 09:50:00,588.82,589.52,588.48,589.37,2203.0,583.2833,583.9767,582.9465,583.8281,2203.0
2024-01-05 09:55:00,588.83,588.86,586.15,586.76,3689.0,583.2932,583.3229,580.6384,581.2426,3689.0
2024-01-05 10:00:00,587.37,590.47,586.49,590.47,5328.0,581.8469,584.9177,580.9752,584.9177,5328.0
2024-01-05 10:05:00,590.56,591.06,589.7,591.06,4736.0,585.0069,585.5022,584.155,585.5022,4736.0
2024-01-05 10:10:00,591.06,591.39,589.8,589.87,8671.0,585.5022,585.8291,584.254,584.3234,8671.0
2024-01-05 10:15:00,589.66,589.66,588.5,588.88,6241.0,584.1154,584.1154,582.9663,583.3427,6241.0
2024-01-05 10:20:00,588.75,589.85,588.49,589.85,3288.0,583.2139,584.3036,582.9564,584.3036,3288.0
2024-01-05 10:25:00,590.39,591.0,589.42,589.83,1600.0,584.8385,585.4428,583.8776,584.2838,1600.0
2024-01-05 10:30:00,590.1,591.14,590.09,590.89,3638.0,584.5512,585.5814,584.5413,585.3338,3638.0
2024-01-05 10:35:00,590.91,592.17,590.85,591.5,3648.0,585.3536,586.6018,585.2942,585.9381,3648.0
2024-01-05 10:40:00,591.23,591.46,591.01,591.02,1868.0,585.6706,585.8984,585.4527,585.4626,1868.0
2024-01-05 10:45:00,590.91,591.44,590.89,590.89,1746.0,585.3536,585.8786,585.3338,585.3338,1746.0
2024-01-05 10:50:00,590.99,591.18,590.41,591.12,4600.0,585.4329,585.6211,584.8583,585.5616,4600.0
2024-01-05 10:55:00,591.13,591.54,590.68,591.27,4600.0,585.5715,585.9777,585.1258,585.7102,4600.0
2024-01-05 11:00:00,591.78,592.04,591.02,591.02,2557.0,586.2154,586.473,585.4626,585.4626,2557.0
2024-01-05 11:05:00,591.35,591.71,590.67,591.71,2678.0,585.7895,586.1461,585.1159,586.1461,2678.0
2024-01-05 11:10:00,591.6,592.12,590.96,591.69,3526.0,586.0371,586.5522,585.4031,586.1263,3526.0
2024-01-05 11:15:00,591.57,591.84,589.84,590.17,1432.0,586.0074,586.2749,584.2937,584.6206,1432.0
2024-01-05 11:20:00,589.89,590.0,589.51,589.53,1310.0,584.3432,584.4522,583.9668,583.9866,1310.0
2024-01-05 11:25:00,589.3,589.37,588.86,588.86,900.0,583.7587,583.8281,583.3229,583.3229,900.0
2024-01-05 11:30:00,589.05,589.62,589.05,589.4,1430.0,583.5111,584.0757,583.5111,583.8578,1430.0
2024-01-05 11:35:00,589.2,589.76,589.2,589.76,1600.0,583.6597,584.2144,583.6597,584.2144,1600.0
2024-01-05 11:40:00,589.77,590.22,589.56,589.84,4740.0,584.2243,584.6701,584.0163,584.2937,4740.0
2024-01-05 11:45:00,590.0,590.21,589.71,589.84,5682.0,584.4522,584.6602,584.1649,584.2937,5682.0
2024-01-05 11:50:00,590.04,590.9,589.89,590.62,5235.0,584.4918,585.3437,584.3432,585.0663,5235.0
2024-01-05 11:55:00,590.64,591.0,589.92,590.42,4751.0,585.0861,585.4428,584.3729,584.8682,4751.0
2024-01-05 12:00:00,590.52,590.53,590.0,590.0,1458.0,584.9673,584.9772,584.4522,584.4522,1458.0
2024-01-05 12:05:00,590.0,590.19,588.5,588.5,8451.0,584.4522,584.6404,582.9663,582.9663,8451.0
2024-01-05 12:10:00,588.03,588.99,588.0,588.97,3637.0,582.5007,583.4517,582.471,583.4319,3637.0
2024-01-05 12:15:00,589.0,589.48,589.0,589.12,2027.0,583.4616,583.9371,583.4616,583.5804,2027.0
2024-01-05 12:20:00,588.8,589.2,588.8,588.91,2522.0,583.2634,583.6597,583.2634,583.3724,2522.0
2024-01-05 12:25:00,589.12,589.34,588.64,588.64,2001.0,583.5804,583.7984,583.105,583.105,2001.0
2024-01-05 12:30:00,588.63,588.76,588.39,588.76,888.0,583.095,583.2238,582.8573,583.2238,888.0
2024-01-05 12:35:00,588.86,589.34,588.86,589.0,2582.0,583.3229,583.7984,583.3229,583.4616,2582.0
2024-01-05 12:40:00,589.16,589.41,588.95,589.26,1524.0,583.6201,583.8677,583.412,583.7191,1524.0
2024-01-05 12:45:00,589.51,589.75,589.0,589.19,2103.0,583.9668,584.2045,583.4616,583.6498,2103.0
2024-01-05 12:50:00,589.31,589.43,589.09,589.34,1400.0,583.7687,583.8875,583.5507,583.7984,1400.0
2024-01-05 12:55:00,589.1,589.97,589.1,589.7,3442.0,583.5606,584.4224,583.5606,584.155,3442.0
2024-01-05 13:00:00,589.52,589.52,588.19,588.2,1500.0,583.9767,583.9767,582.6592,582.6691,1500.0
2024-01-05 13:05:00,588.82,589.25,588.78,589.25,1267.0,583.2833,583.7092,583.2436,583.7092,1267.0
2024-01-05 13:10:00,589.26,589.3,588.58,588.58,2941.0,583.7191,583.7587,583.0455,583.0455,2941.0
2024-01-05 13:15:00,588.56,588.78,588.29,588.78,1100.0,583.0257,583.2436,582.7582,583.2436,1100.0
2024-01-05 13:20:00,588.49,588.94,588.44,588.89,1655.0,582.9564,583.4021,582.9068,583.3526,1655.0
2024-01-05 13:25:00,588.92,590.03,588.92,590.0,3660.0,583.3823,584.4819,583.3823,584.4522,3660.0
2024-01-05 13:30:00,590.44,590.87,590.14,590.55,1010.0,584.888,585.314,584.5908,584.997,1010.0
2024-01-05 13:35:00,590.29,591.03,590.23,590.82,1837.0,584.7394,585.4725,584.68,585.2645,1837.0
2024-01-05 13:40:00,590.47,590.47,590.11,590.11,882.0,584.9177,584.9177,584.5611,584.5611,882.0
2024-01-05 13:45:00,590.36,590.61,589.99,590.16,2859.0,584.8088,585.0564,584.4423,584.6107,2859.0
2024-01-05 13:50:00,590.33,590.76,590.12,590.23,3398.0,584.7791,585.205,584.571,584.68,3398.0
2024-01-05 13:55:00,590.47,590.6,590.24,590.24,1683.0,584.9177,585.0465,584.6899,584.6899,1683.0
2024-01-05 14:00:00,590.4,590.54,590.3,590.4,3277.0,584.8484,584.9871,584.7493,584.8484,3277.0
2024-01-05 14:05:00,590.52,590.71,590.38,590.48,2834.0,584.9673,585.1555,584.8286,584.9277,2834.0
2024-01-05 14:10:00,590.78,590.99,590.59,590.8,4512.0,585.2248,585.4329,585.0366,585.2446,4512.0
2024-01-05 14:15:00,590.97,591.05,590.53,590.7,4651.0,585.413,585.4923,584.9772,585.1456,4651.0
2024-01-05 14:20:00,590.88,591.2,590.67,591.17,2809.0,585.3239,585.6409,585.1159,585.6112,2809.0
2024-01-05 14:25:00,591.42,591.42,590.9,590.9,2613.0,585.8588,585.8588,585.3437,585.3437,2613.0
2024-01-05 14:30:00,590.79,591.12,590.77,590.98,2949.0,585.2347,585.5616,585.2149,585.423,2949.0
2024-01-05 14:35:00,590.95,591.36,590.74,590.74,2338.0,585.3932,585.7994,585.1852,585.1852,2338.0
2024-01-05 14:40:00,590.67,590.67,590.33,590.41,2443.0,585.1159,585.1159,584.7791,584.8583,2443.0
2024-01-05 14:45:00,590.41,590.42,589.9,589.9,5344.0,584.8583,584.8682,584.3531,584.3531,5344.0
2024-01-05 14:50:00,589.52,589.62,588.92,589.19,3387.0,583.9767,584.0757,583.3823,583.6498,3387.0
2024-01-05 14:55:00,589.23,589.49,588.83,588.9,5007.0,583.6894,583.947,583.2932,583.3625,5007.0
2024-01-05 15:00:00,589.0,589.24,588.99,589.12,3311.0,583.4616,583.6993,583.4517,583.5804,3311.0
2024-01-05 15:05:00,589.2,589.22,589.01,589.22,5268.0,583.6597,583.6795,583.4715,583.6795,5268.0
2024-01-05 15:10:00,589.13,589.4,588.88,589.17,3272.0,583.5903,583.8578,583.3427,583.63,3272.0
2024-01-05 15:15:00,589.09,589.09,588.24,588.24,1849.0,583.5507,583.5507,582.7087,582.7087,1849.0
2024-01-05 15:20:00,588.32,588.54,588.27,588.38,3536.0,582.788,583.0059,582.7384,582.8474,3536.0
2024-01-05 15:25:00,588.25,588.38,587.76,588.24,2281.0,582.7186,582.8474,582.2332,582.7087,2281.0
2024-01-05 15:30:00,588.13,588.38,587.5,587.82,4216.0,582.5997,582.8474,581.9757,582.2927,4216.0
2024-01-05 15:35:00,587.95,588.04,587.65,587.7,4848.0,582.4214,582.5106,582.1243,582.1738,4848.0
2024-01-05 15:40:00,587.81,588.03,587.64,588.03,3105.0,582.2828,582.5007,582.1144,582.5007,3105.0
2024-01-05 15:45:00,588.24,588.7,588.04,588.68,7156.0,582.7087,583.1644,582.5106,583.1446,7156.0
2024-01-05 15:50:00,588.48,589.47,588.38,589.39,18387.0,582.9465,583.9271,582.8474,583.8479,18387.0
2024-01-05 15:55:00,589.38,589.5,588.79,588.96,18022.0,583.838,583.9569,583.2535,583.4219,18022.0
2024-01-08 09:30:00,593.1,595.0,591.91,593.83,21290.0,587.523,589.4051,586.3442,588.2462,21290.0
2024-01-08 09:35:00,592.93,594.86,592.69,594.32,4157.0,587.3546,589.2665,587.1169,588.7315,4157.0
2024-01-08 09:40:00,594.29,594.87,593.35,594.72,4318.0,588.7018,589.2764,587.7707,589.1278,4318.0
2024-01-08 09:45:00,595.02,595.63,594.67,594.68,3159.0,589.425,590.0292,589.0783,589.0882,3159.0
2024-01-08 09:50:00,594.65,595.98,593.65,595.42,12869.0,589.0584,590.3759,588.0678,589.8212,12869.0
2024-01-08 09:55:00,595.33,598.31,595.19,597.84,5957.0,589.732,592.684,589.5934,592.2184,5957.0
2024-01-08 10:00:00,598.11,598.95,597.23,598.95,4942.0,592.4859,593.318,591.6142,593.318,4942.0
2024-01-08 10:05:00,599.63,600.55,598.6,600.55,7347.0,593.9916,594.903,592.9713,594.903,7347.0
2024-01-08 10:10:00,600.32,600.32,598.76,598.84,5607.0,594.6751,594.6751,593.1298,593.209,5607.0
2024-01-08 10:15:00,598.84,599.92,598.56,599.81,9595.0,593.209,594.2789,592.9317,594.1699,9595.0
2024-01-08 10:20:00,599.7,600.09,599.21,599.56,4689.0,594.061,594.4473,593.5756,593.9223,4689.0
2024-01-08 10:25:00,599.82,600.22,599.4,599.69,11931.0,594.1798,594.5761,593.7638,594.051,11931.0
2024-01-08 10:30:00,599.58,599.67,598.56,598.75,3864.0,593.9421,594.0312,592.9317,593.1199,3864.0
2024-01-08 10:35:00,598.78,599.07,597.7,597.7,4700.0,593.1496,593.4369,592.0798,592.0798,4700.0
2024-01-08 10:40:00,597.96,598.39,596.67,596.71,3333.0,592.3373,592.7633,591.0594,591.0991,3333.0
2024-01-08 10:45:00,596.71,597.4,596.58,597.2,3200.0,591.0991,591.7826,590.9703,591.5845,3200.0
2024-01-08 10:50:00,597.3,597.66,597.06,597.23,1800.0,591.6835,592.0401,591.4458,591.6142,1800.0
2024-01-08 10:55:00,597.12,597.62,596.42,596.63,4097.0,591.5052,592.0005,590.8118,591.0198,4097.0
2024-01-08 11:00:00,596.72,596.79,596.05,596.18,3073.0,591.109,591.1783,590.4453,590.5741,3073.0
2024-01-08 11:05:00,596.59,597.59,596.59,596.73,2320.0,590.9802,591.9708,590.9802,591.1189,2320.0
2024-01-08 11:10:00,596.29,596.5,596.09,596.33,2762.0,590.683,590.891,590.4849,590.7226,2762.0
2024-01-08 11:15:00,596.13,596.87,595.91,596.3,8671.0,590.5245,591.2576,590.3066,590.6929,8671.0
2024-01-08 11:20:00,596.31,597.24,595.79,596.12,7214.0,590.7028,591.6241,590.1877,590.5146,7214.0
2024-01-08 11:25:00,596.22,596.44,595.23,595.25,3124.0,590.6137,590.8316,589.633,589.6528,3124.0
2024-01-08 11:30:00,595.28,596.05,595.28,595.42,3326.0,589.6825,590.4453,589.6825,589.8212,3326.0
2024-01-08 11:35:00,595.43,595.72,595.14,595.14,7700.0,589.8311,590.1184,589.5438,589.5438,7700.0
2024-01-08 11:40:00,594.94,595.19,594.49,594.89,3002.0,589.3457,589.5934,588.8999,589.2962,3002.0
2024-01-08 11:45:00,594.76,595.26,594.61,595.19,2659.0,589.1674,589.6627,589.0188,589.5934,2659.0
2024-01-08 11:50:00,595.05,595.61,595.05,595.6,6985.0,589.4547,590.0094,589.4547,589.9995,6985.0
2024-01-08 11:55:00,595.67,596.44,595.46,596.21,13731.0,590.0688,590.8316,589.8608,590.6038,13731.0
2024-01-08 12:00:00,596.47,597.1,596.24,596.39,7385.0,590.8613,591.4854,590.6335,590.7821,7385.0
2024-01-08 12:05:00,596.08,596.43,596.05,596.1,8970.0,590.475,590.8217,590.4453,590.4948,8970.0
2024-01-08 12:10:00,596.05,596.27,595.89,595.97,12360.0,590.4453,590.6632,590.2868,590.366,12360.0
2024-01-08 12:15:00,596.09,596.49,595.87,596.04,5737.0,590.4849,590.8811,590.267,590.4354,5737.0
2024-01-08 12:20:00,595.94,595.96,595.36,595.62,1565.0,590.3363,590.3561,589.7618,590.0193,1565.0
2024-01-08 12:25:00,595.75,596.08,595.5,596.0,3499.0,590.1481,590.475,589.9004,590.3957,3499.0
2024-01-08 12:30:00,596.0,596.3,595.84,596.3,6243.0,590.3957,590.6929,590.2373,590.6929,6243.0
2024-01-08 12:35:00,596.62,596.8,596.33,596.51,1977.0,591.0099,591.1882,590.7226,590.901,1977.0
2024-01-08 12:40:00,596.58,596.58,596.03,596.03,1599.0,590.9703,590.9703,590.4255,590.4255,1599.0
2024-01-08 12:45:00,596.2,596.35,596.02,596.17,1925.0,590.5939,590.7425,590.4156,590.5641,1925.0
2024-01-08 12:50:00,596.07,596.46,596.05,596.39,2500.0,590.4651,590.8514,590.4453,590.7821,2500.0
2024-01-08 12:55:00,596.3,596.38,596.07,596.26,2106.0,590.6929,590.7722,590.4651,590.6533,2106.0
2024-01-08 13:00:00,596.23,596.39,595.8,596.15,2156.0,590.6236,590.7821,590.1976,590.5443,2156.0
2024-01-08 13:05:00,596.38,596.39,595.93,596.17,1160.0,590.7722,590.7821,590.3264,590.5641,1160.0
2024-01-08 13:10:00,596.09,596.11,595.85,596.06,2509.0,590.4849,590.5047,590.2472,590.4552,2509.0
2024-01-08 13:15:00,595.87,595.89,595.73,595.82,896.0,590.267,590.2868,590.1283,590.2174,896.0
2024-01-08 13:20:00,595.68,595.72,595.44,595.69,1500.0,590.0788,590.1184,589.841,590.0887,1500.0
2024-01-08 13:25:00,595.67,595.84,595.49,595.52,1642.0,590.0688,590.2373,589.8905,589.9203,1642.0
2024-01-08 13:30:00,595.55,595.71,595.3,595.55,2374.0,589.95,590.1085,589.7023,589.95,2374.0
2024-01-08 13:35:00,595.58,595.82,595.57,595.69,2233.0,589.9797,590.2174,589.9698,590.0887,2233.0
2024-01-08 13:40:00,595.81,595.82,595.48,595.49,5153.0,590.2075,590.2174,589.8806,589.8905,5153.0
2024-01-08 13:45:00,595.51,595.53,595.22,595.36,5077.0,589.9104,589.9302,589.6231,589.7618,5077.0
2024-01-08 13:50:00,595.36,595.57,595.08,595.45,4034.0,589.7618,589.9698,589.4844,589.8509,4034.0
2024-01-08 13:55:00,595.41,595.89,595.4,595.88,13055.0,589.8113,590.2868,589.8014,590.2769,13055.0
2024-01-08 14:00:00,595.75,596.95,595.5,596.4,9531.0,590.1481,591.3368,589.9004,590.792,9531.0
2024-01-08 14:05:00,596.6,596.6,595.99,596.1,2119.0,590.9901,590.9901,590.3858,590.4948,2119.0
2024-01-08 14:10:00,596.07,596.39,595.81,596.01,6838.0,590.4651,590.7821,590.2075,590.4057,6838.0
2024-01-08 14:15:00,596.11,596.2,595.65,595.69,5788.0,590.5047,590.5939,590.049,590.0887,5788.0
2024-01-08 14:20:00,595.84,595.84,595.53,595.67,842.0,590.2373,590.2373,589.9302,590.0688,842.0
2024-01-08 14:25:00,596.0,596.21,595.83,596.11,11734.0,590.3957,590.6038,590.2273,590.5047,11734.0
2024-01-08 14:30:00,596.18,597.02,596.09,597.0,15807.0,590.5741,591.4062,590.4849,591.3863,15807.0
2024-01-08 14:35:00,597.03,598.04,596.85,597.32,14510.0,591.4161,592.4166,591.2378,591.7033,14510.0
2024-01-08 14:40:00,597.29,597.71,597.0,597.09,9950.0,591.6736,592.0897,591.3863,591.4755,9950.0
2024-01-08 14:45:00,597.17,597.43,596.96,597.33,6585.0,591.5547,591.8123,591.3467,591.7132,6585.0
2024-01-08 14:50:00,597.33,597.46,596.93,597.46,5978.0,591.7132,591.842,591.317,591.842,5978.0
2024-01-08 14:55:00,597.32,598.01,597.3,597.68,21647.0,591.7033,592.3868,591.6835,592.0599,21647.0
2024-01-08 15:00:00,597.91,599.0,597.54,599.0,7603.0,592.2878,593.3675,591.9213,593.3675,7603.0
2024-01-08 15:05:00,599.11,599.45,598.86,598.93,7561.0,593.4765,593.8133,593.2289,593.2982,7561.0
2024-01-08 15:10:00,598.88,599.07,598.62,598.67,17979.0,593.2487,593.4369,592.9911,593.0406,17979.0
2024-01-08 15:15:00,598.68,598.86,598.16,598.19,18332.0,593.0505,593.2289,592.5354,592.5652,18332.0
2024-01-08 15:20:00,598.19,598.33,597.83,597.88,9241.0,592.5652,592.7038,592.2085,592.2581,9241.0
2024-01-08 15:25:00,597.88,598.08,597.71,598.08,13934.0,592.2581,592.4562,592.0897,592.4562,13934.0
2024-01-08 15:30:00,598.06,598.58,597.97,598.53,11816.0,592.4364,592.9515,592.3472,592.902,11816.0
2024-01-08 15:35:00,598.53,599.45,598.21,598.92,33258.0,592.902,593.8133,592.585,593.2883,33258.0
2024-01-08 15:40:00,598.94,599.2,598.34,598.35,17556.0,593.3081,593.5657,592.7137,592.7236,17556.0
2024-01-08 15:45:00,598.43,598.81,597.37,597.66,23189.0,592.8029,593.1793,591.7529,592.0401,23189.0
2024-01-08 15:50:00,597.49,598.96,597.49,598.27,46194.0,591.8717,593.3279,591.8717,592.6444,46194.0
2024-01-08 15:55:00,598.07,598.81,597.61,598.53,65364.0,592.4463,593.1793,591.9906,592.902,65364.0
2024-01-09 09:30:00,591.15,596.0,590.14,595.69,17174.0,586.4622,591.2738,585.4602,590.9662,17174.0
2024-01-09 09:35:00,595.16,595.16,593.55,593.97,3414.0,590.4404,590.4404,588.8432,589.2599,3414.0
2024-01-09 09:40:00,594.37,594.6,593.11,593.11,4300.0,589.6567,589.8849,588.4067,588.4067,4300.0
2024-01-09 09:45:00,593.43,593.91,592.68,593.72,2025.0,588.7241,589.2003,587.9801,589.0118,2025.0
2024-01-09 09:50:00,593.23,595.92,593.17,594.3,9129.0,588.5257,591.1944,588.4662,589.5872,9129.0
2024-01-09 09:55:00,594.15,596.25,593.8,596.19,17065.0,589.4384,591.5218,589.0912,591.4623,17065.0
2024-01-09 10:00:00,596.22,597.52,595.74,596.6,8215.0,591.492,592.7817,591.0158,591.869,8215.0
2024-01-09 10:05:00,596.66,599.61,596.66,599.3,4767.0,591.9285,594.8551,591.9285,594.5476,4767.0
2024-01-09 10:10:00,599.29,600.0,599.02,599.57,5534.0,594.5377,595.242,594.2698,594.8155,5534.0
2024-01-09 10:15:00,600.03,600.98,599.69,600.78,8650.0,595.2718,596.2143,594.9345,596.0159,8650.0
2024-01-09 10:20:00,601.0,601.15,600.24,600.49,3778.0,596.2341,596.3829,595.4801,595.7282,3778.0
2024-01-09 10:25:00,600.2,601.0,599.3,599.3,3200.0,595.4405,596.2341,594.5476,594.5476,3200.0
2024-01-09 10:30:00,600.23,600.23,598.49,599.03,3432.0,595.4702,595.4702,593.744,594.2797,3432.0
2024-01-09 10:35:00,599.01,599.5,598.82,599.41,2100.0,594.2599,594.746,594.0714,594.6567,2100.0
2024-01-09 10:40:00,599.35,599.73,599.32,599.7,1597.0,594.5972,594.9742,594.5674,594.9444,1597.0
2024-01-09 10:45:00,599.7,600.07,599.47,600.07,2403.0,594.9444,595.3115,594.7162,595.3115,2403.0
2024-01-09 10:50:00,600.09,600.25,599.23,599.23,5295.0,595.3313,595.4901,594.4781,594.4781,5295.0
2024-01-09 10:55:00,599.55,599.89,598.97,599.22,4830.0,594.7956,595.1329,594.2202,594.4682,4830.0
2024-01-09 11:00:00,599.27,600.31,599.2,599.91,21557.0,594.5178,595.5496,594.4484,595.1528,21557.0
2024-01-09 11:05:00,599.71,600.73,599.7,600.53,3600.0,594.9543,595.9663,594.9444,595.7678,3600.0
2024-01-09 11:10:00,600.76,600.77,600.11,600.5,2938.0,595.996,596.0059,595.3512,595.7381,2938.0
2024-01-09 11:15:00,600.32,601.04,600.3,600.78,3877.0,595.5595,596.2738,595.5397,596.0159,3877.0
2024-01-09 11:20:00,600.89,600.89,600.38,600.63,2163.0,596.125,596.125,595.619,595.867,2163.0
2024-01-09 11:25:00,600.46,601.01,600.23,600.91,11800.0,595.6984,596.244,595.4702,596.1448,11800.0
2024-01-09 11:30:00,601.04,601.23,600.87,601.16,1474.0,596.2738,596.4623,596.1051,596.3928,1474.0
2024-01-09 11:35:00,600.89,601.1,600.37,600.58,6967.0,596.125,596.3333,595.6091,595.8174,6967.0
2024-01-09 11:40:00,600.35,601.37,600.35,601.37,3200.0,595.5893,596.6012,595.5893,596.6012,3200.0
2024-01-09 11:45:00,601.58,601.58,601.12,601.58,1400.0,596.8095,596.8095,596.3532,596.8095,1400.0
2024-01-09 11:50:00,601.6,602.54,601.6,602.05,4583.0,596.8294,597.7619,596.8294,597.2758,4583.0
2024-01-09 11:55:00,602.04,603.68,602.01,603.68,9634.0,597.2659,598.8929,597.2361,598.8929,9634.0
2024-01-09 12:00:00,603.68,603.68,602.89,603.5,15196.0,598.8929,598.8929,598.1091,598.7143,15196.0
2024-01-09 12:05:00,603.48,603.9,603.48,603.86,6114.0,598.6944,599.1111,598.6944,599.0714,6114.0
2024-01-09 12:10:00,603.85,603.92,603.6,603.68,3555.0,599.0615,599.131,598.8135,598.8929,3555.0
2024-01-09 12:15:00,603.93,603.97,603.26,603.69,7328.0,599.1409,599.1806,598.4762,598.9028,7328.0
2024-01-09 12:20:00,603.83,603.84,603.35,603.54,3427.0,599.0417,599.0516,598.5655,598.754,3427.0
2024-01-09 12:25:00,603.4,603.9,603.4,603.9,3619.0,598.6151,599.1111,598.6151,599.1111,3619.0
2024-01-09 12:30:00,603.9,603.9,603.21,603.3,5197.0,599.1111,599.1111,598.4266,598.5159,5197.0
2024-01-09 12:35:00,603.5,603.54,603.12,603.31,1600.0,598.7143,598.754,598.3373,598.5258,1600.0
2024-01-09 12:40:00,603.3,603.49,603.3,603.49,700.0,598.5159,598.7044,598.5159,598.7044,700.0
2024-01-09 12:45:00,603.32,603.52,603.03,603.03,1300.0,598.5357,598.7341,598.248,598.248,1300.0
2024-01-09 12:50:00,603.11,603.7,603.11,603.36,4942.0,598.3274,598.9127,598.3274,598.5754,4942.0
2024-01-09 12:55:00,603.23,604.29,603.23,603.6,25517.0,598.4464,599.498,598.4464,598.8135,25517.0
2024-01-09 13:00:00,604.0,604.73,604.0,604.59,3855.0,599.2103,599.9345,599.2103,599.7956,3855.0
2024-01-09 13:05:00,604.53,604.53,603.4,603.51,2419.0,599.7361,599.7361,598.6151,598.7242,2419.0
2024-01-09 13:10:00,603.8,604.26,603.8,604.26,1255.0,599.0119,599.4683,599.0119,599.4683,1255.0
2024-01-09 13:15:00,604.13,604.51,603.95,604.37,6048.0,599.3393,599.7163,599.1607,599.5774,6048.0
2024-01-09 13:20:00,604.19,604.49,604.06,604.19,4052.0,599.3988,599.6964,599.2698,599.3988,4052.0
2024-01-09 13:25:00,604.11,604.56,603.98,604.21,5341.0,599.3194,599.7659,599.1905,599.4187,5341.0
2024-01-09 13:30:00,604.08,604.11,603.17,603.62,10399.0,599.2897,599.3194,598.3869,598.8333,10399.0
2024-01-09 13:35:00,603.75,604.51,603.75,604.16,3032.0,598.9623,599.7163,598.9623,599.3691,3032.0
2024-01-09 13:40:00,604.31,604.56,604.18,604.18,2060.0,599.5179,599.7659,599.3889,599.3889,2060.0
2024-01-09 13:45:00,604.21,605.54,604.21,605.52,5066.0,599.4187,600.7381,599.4187,600.7183,5066.0
2024-01-09 13:50:00,605.64,606.29,605.58,606.29,3364.0,600.8373,601.4822,600.7778,601.4822,3364.0
2024-01-09 13:55:00,606.5,606.5,605.56,605.75,4483.0,601.6905,601.6905,600.7579,600.9464,4483.0
2024-01-09 14:00:00,606.04,606.34,605.84,606.34,2866.0,601.2341,601.5318,601.0357,601.5318,2866.0
2024-01-09 14:05:00,606.33,606.72,606.3,606.72,1228.0,601.5218,601.9088,601.4921,601.9088,1228.0
2024-01-09 14:10:00,606.71,606.74,606.21,606.24,5165.0,601.8988,601.9286,601.4028,601.4326,5165.0
2024-01-09 14:15:00,606.24,606.66,605.85,606.3,5520.0,601.4326,601.8492,601.0457,601.4921,5520.0
2024-01-09 14:20:00,606.42,606.71,605.68,605.69,3116.0,601.6111,601.8988,600.877,600.8869,3116.0
2024-01-09 14:25:00,605.66,605.83,604.96,604.96,1600.0,600.8572,601.0258,600.1627,600.1627,1600.0
2024-01-09 14:30:00,605.22,605.62,604.99,605.62,953.0,600.4206,600.8175,600.1925,600.8175,953.0
2024-01-09 14:35:00,605.38,605.38,604.77,604.95,1310.0,600.5794,600.5794,599.9742,600.1528,1310.0
2024-01-09 14:40:00,604.8,604.8,604.21,604.22,2244.0,600.004,600.004,599.4187,599.4286,2244.0
2024-01-09 14:45:00,604.46,604.7,604.46,604.7,1953.0,599.6667,599.9048,599.6667,599.9048,1953.0
2024-01-09 14:50:00,604.92,605.0,604.42,604.95,3569.0,600.123,600.2024,599.627,600.1528,3569.0
2024-01-09 14:55:00,604.61,605.38,604.39,604.91,3770.0,599.8155,600.5794,599.5972,600.1131,3770.0
2024-01-09 15:00:00,605.33,605.84,604.84,605.49,7825.0,600.5298,601.0357,600.0437,600.6885,7825.0
2024-01-09 15:05:00,605.47,605.47,604.3,604.61,16520.0,600.6687,600.6687,599.5079,599.8155,16520.0
2024-01-09 15:10:00,604.64,605.38,604.64,605.19,8287.0,599.8452,600.5794,599.8452,600.3909,8287.0
2024-01-09 15:15:00,605.14,605.54,604.96,605.54,4359.0,600.3413,600.7381,600.1627,600.7381,4359.0
2024-01-09 15:20:00,605.42,606.08,605.42,605.81,5899.0,600.6191,601.2738,600.6191,601.006,5899.0
2024-01-09 15:25:00,605.75,605.9,605.18,605.34,5108.0,600.9464,601.0953,600.381,600.5397,5108.0
2024-01-09 15:30:00,605.43,605.43,604.62,605.0,8748.0,600.629,600.629,599.8254,600.2024,8748.0
2024-01-09 15:35:00,605.0,605.12,604.71,604.92,6201.0,600.2024,600.3214,599.9147,600.123,6201.0
2024-01-09 15:40:00,604.93,605.03,604.51,604.94,7423.0,600.1329,600.2322,599.7163,600.1429,7423.0
2024-01-09 15:45:00,604.94,604.94,604.44,604.46,8391.0,600.1429,600.1429,599.6468,599.6667,8391.0
2024-01-09 15:50:00,604.56,605.63,603.22,605.63,23911.0,599.7659,600.8274,598.4365,600.8274,23911.0
2024-01-09 15:55:00,605.84,606.02,604.82,605.32,44308.0,601.0357,601.2143,600.0238,600.5199,44308.0
2024-01-10 09:30:00,603.12,609.24,603.02,606.82,39830.0,598.3373,604.4088,598.2381,602.008,39830.0
2024-01-10 09:35:00,607.85,608.17,607.18,607.19,3507.0,603.0298,603.3473,602.3651,602.375,3507.0
2024-01-10 09:40:00,607.37,608.61,606.61,607.71,6562.0,602.5536,603.7838,601.7996,602.8909,6562.0
2024-01-10 09:45:00,608.23,608.69,606.9,607.9,6678.0,603.4068,603.8631,602.0873,603.0794,6678.0
2024-01-10 09:50:00,608.0,608.19,606.4,607.22,8777.0,603.1786,603.3671,601.5913,602.4048,8777.0
2024-01-10 09:55:00,607.21,607.44,605.89,605.89,13622.0,602.3949,602.623,601.0853,601.0853,13622.0
2024-01-10 10:00:00,606.05,606.58,604.4,604.97,13956.0,601.2441,601.7699,599.6071,600.1726,13956.0
2024-01-10 10:05:00,604.76,605.49,603.55,605.49,7007.0,599.9643,600.6885,598.7639,600.6885,7007.0
2024-01-10 10:10:00,605.77,606.47,604.61,605.78,5165.0,600.9663,601.6607,599.8155,600.9762,5165.0
2024-01-10 10:15:00,605.85,606.57,605.47,605.87,7884.0,601.0457,601.7599,600.6687,601.0655,7884.0
2024-01-10 10:20:00,605.85,605.99,604.91,605.05,3220.0,601.0457,601.1845,600.1131,600.252,3220.0
2024-01-10 10:25:00,605.2,606.99,605.08,606.26,3887.0,600.4008,602.1766,600.2818,601.4524,3887.0
2024-01-10 10:30:00,606.34,606.66,605.64,606.66,3218.0,601.5318,601.8492,600.8373,601.8492,3218.0
2024-01-10 10:35:00,606.45,606.45,605.05,606.3,2787.0,601.6409,601.6409,600.252,601.4921,2787.0
2024-01-10 10:40:00,606.55,607.02,606.55,606.59,1619.0,601.7401,602.2064,601.7401,601.7798,1619.0
2024-01-10 10:45:00,606.73,607.42,606.36,607.01,2901.0,601.9187,602.6032,601.5516,602.1965,2901.0
2024-01-10 10:50:00,607.15,608.44,607.15,608.44,5098.0,602.3353,603.6151,602.3353,603.6151,5098.0
2024-01-10 10:55:00,608.27,608.27,607.92,608.24,2434.0,603.4465,603.4465,603.0992,603.4167,2434.0
2024-01-10 11:00:00,608.11,608.81,608.11,608.49,7463.0,603.2877,603.9822,603.2877,603.6647,7463.0
2024-01-10 11:05:00,608.49,608.68,608.37,608.64,2093.0,603.6647,603.8532,603.5457,603.8135,2093.0
2024-01-10 11:10:00,608.67,609.27,608.46,609.02,5660.0,603.8433,604.4385,603.635,604.1905,5660.0
2024-01-10 11:15:00,608.72,608.92,608.23,608.24,1451.0,603.8929,604.0913,603.4068,603.4167,1451.0
2024-01-10 11:20:00,608.26,608.3,607.38,607.4,40671.0,603.4365,603.4762,602.5635,602.5834,40671.0
2024-01-10 11:25:00,607.46,607.99,606.99,607.99,3900.0,602.6429,603.1687,602.1766,603.1687,3900.0
2024-01-10 11:30:00,607.74,607.91,607.54,607.55,1587.0,602.9207,603.0893,602.7222,602.7322,1587.0
2024-01-10 11:35:00,607.89,608.03,607.56,607.7,1505.0,603.0695,603.2084,602.7421,602.881,1505.0
2024-01-10 11:40:00,607.87,608.2,607.61,608.2,1889.0,603.0496,603.377,602.7917,603.377,1889.0
2024-01-10 11:45:00,608.22,608.22,607.89,607.99,2160.0,603.3969,603.3969,603.0695,603.1687,2160.0
2024-01-10 11:50:00,607.9,607.9,607.32,607.48,8649.0,603.0794,603.0794,602.504,602.6627,8649.0
2024-01-10 11:55:00,607.48,608.41,607.47,607.86,9486.0,602.6627,603.5853,602.6528,603.0397,9486.0
2024-01-10 12:00:00,607.8,607.85,607.59,607.85,1300.0,602.9802,603.0298,602.7719,603.0298,1300.0
2024-01-10 12:05:00,607.63,608.01,607.49,608.0,2500.0,602.8115,603.1885,602.6726,603.1786,2500.0
2024-01-10 12:10:00,608.0,608.03,607.4,607.95,3365.0,603.1786,603.2084,602.5834,603.129,3365.0
2024-01-10 12:15:00,607.95,608.15,607.69,608.06,4726.0,603.129,603.3274,602.8711,603.2381,4726.0
2024-01-10 12:20:00,608.02,608.17,607.7,607.7,2159.0,603.1984,603.3473,602.881,602.881,2159.0
2024-01-10 12:25:00,607.78,608.24,607.78,608.24,500.0,602.9603,603.4167,602.9603,603.4167,500.0
2024-01-10 12:30:00,607.95,608.16,607.92,608.06,1173.0,603.129,603.3373,603.0992,603.2381,1173.0
2024-01-10 12:35:00,608.25,608.62,608.18,608.62,3667.0,603.4266,603.7937,603.3572,603.7937,3667.0
2024-01-10 12:40:00,608.51,608.73,608.28,608.29,2450.0,603.6846,603.9028,603.4564,603.4663,2450.0
2024-01-10 12:45:00,608.27,608.43,608.07,608.37,1200.0,603.4465,603.6052,603.248,603.5457,1200.0
2024-01-10 12:50:00,608.37,608.66,608.3,608.61,1967.0,603.5457,603.8334,603.4762,603.7838,1967.0
2024-01-10 12:55:00,608.44,609.17,608.43,609.17,1329.0,603.6151,604.3393,603.6052,604.3393,1329.0
2024-01-10 13:00:00,609.03,609.9,608.6,609.9,3729.0,604.2004,605.0635,603.7738,605.0635,3729.0
2024-01-10 13:05:00,609.53,609.76,608.61,608.79,2650.0,604.6965,604.9246,603.7838,603.9623,2650.0
2024-01-10 13:10:00,608.8,608.8,608.28,608.73,5019.0,603.9723,603.9723,603.4564,603.9028,5019.0
2024-01-10 13:15:00,608.69,609.1,608.52,608.88,2606.0,603.8631,604.2699,603.6945,604.0516,2606.0
2024-01-10 13:20:00,608.72,609.05,608.64,608.88,1109.0,603.8929,604.2203,603.8135,604.0516,1109.0
2024-01-10 13:25:00,608.83,609.05,608.8,609.05,1300.0,604.002,604.2203,603.9723,604.2203,1300.0
2024-01-10 13:30:00,609.24,609.71,609.23,609.71,900.0,604.4088,604.875,604.3988,604.875,900.0
2024-01-10 13:35:00,609.68,609.87,609.46,609.87,2102.0,604.8453,605.0338,604.627,605.0338,2102.0
2024-01-10 13:40:00,609.85,609.85,609.56,609.58,1379.0,605.0139,605.0139,604.7262,604.7461,1379.0
2024-01-10 13:45:00,609.64,609.81,609.6,609.81,898.0,604.8056,604.9742,604.7659,604.9742,898.0
2024-01-10 13:50:00,609.95,610.12,609.69,610.06,3768.0,605.1131,605.2818,604.8552,605.2223,3768.0
2024-01-10 13:55:00,609.92,610.05,609.81,609.96,1300.0,605.0834,605.2123,604.9742,605.1231,1300.0
2024-01-10 14:00:00,610.12,610.48,610.11,610.37,2204.0,605.2818,605.6389,605.2719,605.5298,2204.0
2024-01-10 14:05:00,610.62,610.81,610.44,610.71,3199.0,605.7778,605.9663,605.5993,605.8671,3199.0
2024-01-10 14:10:00,610.74,611.67,610.73,611.04,7061.0,605.8969,606.8195,605.887,606.1945,7061.0
2024-01-10 14:15:00,611.1,611.63,610.97,611.16,5830.0,606.254,606.7798,606.125,606.3135,5830.0
2024-01-10 14:20:00,611.23,611.54,611.23,611.54,2627.0,606.383,606.6905,606.383,606.6905,2627.0
2024-01-10 14:25:00,611.82,612.0,611.51,611.74,3851.0,606.9683,607.1469,606.6608,606.8889,3851.0
2024-01-10 14:30:00,611.6,611.81,611.43,611.7,3573.0,606.7501,606.9584,606.5814,606.8493,3573.0
2024-01-10 14:35:00,611.7,612.14,611.59,612.13,8158.0,606.8493,607.2858,606.7401,607.2759,8158.0
2024-01-10 14:40:00,612.12,612.33,612.01,612.19,3906.0,607.2659,607.4743,607.1568,607.3354,3906.0
2024-01-10 14:45:00,612.23,612.8,612.23,612.51,2402.0,607.3751,607.9405,607.3751,607.6528,2402.0
2024-01-10 14:50:00,612.51,613.17,612.51,613.0,3597.0,607.6528,608.3076,607.6528,608.139,3597.0
2024-01-10 14:55:00,613.0,613.34,612.9,613.34,7288.0,608.139,608.4763,608.0397,608.4763,7288.0
2024-01-10 15:00:00,613.3,613.36,612.63,612.93,5325.0,608.4366,608.4961,607.7719,608.0695,5325.0
2024-01-10 15:05:00,613.0,613.0,612.44,612.76,5389.0,608.139,608.139,607.5834,607.9009,5389.0
2024-01-10 15:10:00,612.96,612.96,612.1,612.11,7677.0,608.0993,608.0993,607.2461,607.256,7677.0
2024-01-10 15:15:00,612.29,612.84,611.94,612.38,10768.0,607.4346,607.9802,607.0874,607.5239,10768.0
2024-01-10 15:20:00,612.42,612.5,611.03,611.06,13517.0,607.5636,607.6429,606.1846,606.2143,13517.0
2024-01-10 15:25:00,611.07,611.55,610.92,611.35,6687.0,606.2243,606.7004,606.0754,606.502,6687.0
2024-01-10 15:30:00,611.31,611.65,611.31,611.39,3847.0,606.4624,606.7997,606.4624,606.5417,3847.0
2024-01-10 15:35:00,611.37,611.52,611.0,611.0,4309.0,606.5219,606.6707,606.1548,606.1548,4309.0
2024-01-10 15:40:00,611.09,611.1,609.72,609.72,8777.0,606.2441,606.254,604.885,604.885,8777.0
2024-01-10 15:45:00,609.79,610.13,608.59,608.59,5412.0,604.9544,605.2917,603.7639,603.7639,5412.0
2024-01-10 15:50:00,608.6,608.6,607.38,608.23,22242.0,603.7738,603.7738,602.5635,603.4068,22242.0
2024-01-10 15:55:00,608.35,609.0,608.25,608.7,31542.0,603.5258,604.1707,603.4266,603.873,31542.0
2024-01-11 09:30:00,611.17,613.99,610.44,613.98,11390.0,606.3235,609.1211,605.5993,609.1112,11390.0
2024-01-11 09:35:00,614.33,615.42,614.27,614.85,7036.0,609.4584,610.5398,609.3989,609.9743,7036.0
2024-01-11 09:40:00,614.19,615.67,614.01,615.08,4427.0,609.3195,610.7878,609.1409,610.2025,4427.0
2024-01-11 09:45:00,614.96,614.96,611.68,612.42,3700.0,610.0834,610.0834,606.8294,607.5636,3700.0
2024-01-11 09:50:00,611.93,612.1,610.46,611.28,3100.0,607.0774,607.2461,605.6191,606.4326,3100.0
2024-01-11 09:55:00,611.77,613.15,610.57,612.6,3212.0,606.9187,608.2878,605.7282,607.7421,3212.0
2024-01-11 10:00:00,612.6,613.46,611.05,611.05,6817.0,607.7421,608.5953,606.2044,606.2044,6817.0
2024-01-11 10:05:00,610.02,610.61,607.99,607.99,2835.0,605.1826,605.7679,603.1687,603.1687,2835.0
2024-01-11 10:10:00,607.8,608.9,607.11,607.12,4393.0,602.9802,604.0715,602.2957,602.3056,4393.0
2024-01-11 10:15:00,607.25,608.94,606.52,608.94,2546.0,602.4345,604.1111,601.7103,604.1111,2546.0
2024-01-11 10:20:00,608.98,609.74,608.27,608.44,4155.0,604.1508,604.9048,603.4465,603.6151,4155.0
2024-01-11 10:25:00,608.67,608.7,606.84,607.73,2816.0,603.8433,603.873,602.0278,602.9107,2816.0
2024-01-11 10:30:00,608.02,609.12,606.98,606.98,6647.0,603.1984,604.2897,602.1667,602.1667,6647.0
2024-01-11 10:35:00,607.46,608.0,607.03,607.65,6595.0,602.6429,603.1786,602.2163,602.8314,6595.0
2024-01-11 10:40:00,608.03,608.63,607.23,608.28,3295.0,603.2084,603.8036,602.4147,603.4564,3295.0
2024-01-11 10:45:00,608.04,608.27,606.12,606.81,4075.0,603.2183,603.4465,601.3135,601.998,4075.0
2024-01-11 10:50:00,606.46,606.57,605.02,605.02,3457.0,601.6508,601.7599,600.2222,600.2222,3457.0
2024-01-11 10:55:00,605.36,606.02,605.09,605.65,4963.0,600.5595,601.2143,600.2917,600.8472,4963.0
2024-01-11 11:00:00,605.65,605.65,604.5,605.28,2238.0,600.8472,600.8472,599.7064,600.4802,2238.0
2024-01-11 11:05:00,605.59,605.74,604.82,605.25,1552.0,600.7877,600.9365,600.0238,600.4504,1552.0
2024-01-11 11:10:00,605.13,605.43,603.35,603.62,2100.0,600.3314,600.629,598.5655,598.8333,2100.0
2024-01-11 11:15:00,603.44,603.44,602.11,602.76,3169.0,598.6548,598.6548,597.3353,597.9802,3169.0
2024-01-11 11:20:00,602.76,604.79,602.55,604.51,7067.0,597.9802,599.9941,597.7718,599.7163,7067.0
2024-01-11 11:25:00,604.51,604.62,602.54,603.44,3580.0,599.7163,599.8254,597.7619,598.6548,3580.0
2024-01-11 11:30:00,602.93,603.96,602.54,603.82,2509.0,598.1488,599.1706,597.7619,599.0317,2509.0
2024-01-11 11:35:00,603.78,603.78,601.85,602.0,2366.0,598.9921,598.9921,597.0774,597.2262,2366.0
2024-01-11 11:40:00,602.38,602.7,601.32,601.32,2325.0,597.6032,597.9206,596.5516,596.5516,2325.0
2024-01-11 11:45:00,601.13,603.05,600.51,602.92,2350.0,596.3631,598.2679,595.748,598.1389,2350.0
2024-01-11 11:50:00,602.89,602.89,601.29,601.5,3465.0,598.1091,598.1091,596.5218,596.7301,3465.0
2024-01-11 11:55:00,601.6,601.92,601.24,601.36,3203.0,596.8294,597.1468,596.4722,596.5913,3203.0
2024-01-11 12:00:00,601.25,601.95,600.7,601.72,5512.0,596.4821,597.1766,595.9365,596.9484,5512.0
2024-01-11 12:05:00,601.59,602.18,601.11,602.04,3761.0,596.8194,597.4048,596.3432,597.2659,3761.0
2024-01-11 12:10:00,601.68,602.1,601.6,601.6,2903.0,596.9087,597.3254,596.8294,596.8294,2903.0
2024-01-11 12:15:00,601.57,602.1,600.87,601.3,3432.0,596.7996,597.3254,596.1051,596.5317,3432.0
2024-01-11 12:20:00,601.5,601.71,601.11,601.28,2009.0,596.7301,596.9385,596.3432,596.5119,2009.0
2024-01-11 12:25:00,601.71,601.71,600.76,600.94,4362.0,596.9385,596.9385,595.996,596.1746,4362.0
2024-01-11 12:30:00,601.25,601.97,600.97,601.46,2457.0,596.4821,597.1964,596.2043,596.6905,2457.0
2024-01-11 12:35:00,601.46,601.5,601.06,601.32,4108.0,596.6905,596.7301,596.2936,596.5516,4108.0
2024-01-11 12:40:00,601.58,602.59,601.57,602.57,1907.0,596.8095,597.8115,596.7996,597.7917,1907.0
2024-01-11 12:45:00,602.92,603.24,602.44,603.16,2000.0,598.1389,598.4563,597.6627,598.377,2000.0
2024-01-11 12:50:00,603.36,603.73,603.23,603.63,2360.0,598.5754,598.9425,598.4464,598.8433,2360.0
2024-01-11 12:55:00,603.25,603.53,602.32,602.78,18292.0,598.4663,598.744,597.5436,598.0,18292.0
2024-01-11 13:00:00,602.69,603.16,602.03,602.74,8833.0,597.9107,598.377,597.2559,597.9603,8833.0
2024-01-11 13:05:00,603.23,603.44,602.7,603.3,6118.0,598.4464,598.6548,597.9206,598.5159,6118.0
2024-01-11 13:10:00,603.36,603.86,603.22,603.81,7554.0,598.5754,599.0714,598.4365,599.0218,7554.0
2024-01-11 13:15:00,604.25,604.39,603.78,603.99,3675.0,599.4583,599.5972,598.9921,599.2004,3675.0
2024-01-11 13:20:00,603.81,604.28,603.79,604.01,3018.0,599.0218,599.4881,599.002,599.2202,3018.0
2024-01-11 13:25:00,604.27,604.37,603.72,603.72,2487.0,599.4782,599.5774,598.9325,598.9325,2487.0
2024-01-11 13:30:00,603.75,603.99,602.72,603.41,4029.0,598.9623,599.2004,597.9405,598.625,4029.0
2024-01-11 13:35:00,603.59,604.42,603.42,604.31,5095.0,598.8036,599.627,598.6349,599.5179,5095.0
2024-01-11 13:40:00,604.19,604.19,603.87,604.01,2800.0,599.3988,599.3988,599.0814,599.2202,2800.0
2024-01-11 13:45:00,604.01,604.63,603.96,604.57,2526.0,599.2202,599.8353,599.1706,599.7758,2526.0
2024-01-11 13:50:00,604.37,606.18,604.37,605.84,4123.0,599.5774,601.373,599.5774,601.0357,4123.0
2024-01-11 13:55:00,605.78,607.26,605.76,607.25,1600.0,600.9762,602.4445,600.9564,602.4345,1600.0
2024-01-11 14:00:00,607.91,607.98,607.15,607.15,1797.0,603.0893,603.1588,602.3353,602.3353,1797.0
2024-01-11 14:05:00,607.05,607.33,606.81,607.04,5475.0,602.2361,602.5139,601.998,602.2262,5475.0
2024-01-11 14:10:00,607.11,607.8,606.81,607.71,3077.0,602.2957,602.9802,601.998,602.8909,3077.0
2024-01-11 14:15:00,607.73,607.73,606.77,606.77,1749.0,602.9107,602.9107,601.9584,601.9584,1749.0
2024-01-11 14:20:00,606.5,606.77,605.75,605.97,5626.0,601.6905,601.9584,600.9464,601.1647,5626.0
2024-01-11 14:25:00,606.35,607.0,606.35,606.61,4525.0,601.5417,602.1865,601.5417,601.7996,4525.0
2024-01-11 14:30:00,606.91,606.94,606.36,606.47,1300.0,602.0972,602.127,601.5516,601.6607,1300.0
2024-01-11 14:35:00,606.35,606.57,605.76,606.32,5269.0,601.5417,601.7599,600.9564,601.5119,5269.0
2024-01-11 14:40:00,606.32,606.68,605.98,605.98,4964.0,601.5119,601.8691,601.1746,601.1746,4964.0
2024-01-11 14:45:00,605.97,606.64,605.97,606.64,2789.0,601.1647,601.8294,601.1647,601.8294,2789.0
2024-01-11 14:50:00,606.66,606.79,606.45,606.62,3799.0,601.8492,601.9782,601.6409,601.8095,3799.0
2024-01-11 14:55:00,606.41,606.82,606.18,606.42,4331.0,601.6012,602.008,601.373,601.6111,4331.0
2024-01-11 15:00:00,606.44,606.44,605.39,605.65,3065.0,601.631,601.631,600.5893,600.8472,3065.0
2024-01-11 15:05:00,605.7,605.79,604.87,605.15,2045.0,600.8968,600.9861,600.0734,600.3512,2045.0
2024-01-11 15:10:00,605.15,605.89,604.5,605.57,5774.0,600.3512,601.0853,599.7064,600.7679,5774.0
2024-01-11 15:15:00,605.56,605.56,604.74,605.38,6800.0,600.7579,600.7579,599.9445,600.5794,6800.0
2024-01-11 15:20:00,606.04,606.42,605.84,605.93,10481.0,601.2341,601.6111,601.0357,601.125,10481.0
2024-01-11 15:25:00,606.1,606.94,605.95,606.87,25139.0,601.2937,602.127,601.1449,602.0576,25139.0
2024-01-11 15:30:00,606.88,607.23,606.71,607.23,10958.0,602.0675,602.4147,601.8988,602.4147,10958.0
2024-01-11 15:35:00,607.07,607.14,606.51,606.81,5707.0,602.256,602.3254,601.7004,601.998,5707.0
2024-01-11 15:40:00,606.82,607.49,606.7,607.49,4828.0,602.008,602.6726,601.8889,602.6726,4828.0
2024-01-11 15:45:00,607.39,608.42,607.14,607.86,8873.0,602.5734,603.5953,602.3254,603.0397,8873.0
2024-01-11 15:50:00,607.81,608.19,607.16,607.87,16013.0,602.9901,603.3671,602.3453,603.0496,16013.0
2024-01-11 15:55:00,607.84,609.05,607.6,608.71,36598.0,603.0199,604.2203,602.7818,603.883,36598.0
2024-01-12 09:30:00,612.0,612.91,607.6,609.09,11564.0,607.1469,608.0497,602.7818,604.26,11564.0
2024-01-12 09:35:00,609.56,611.41,609.0,611.07,2485.0,604.7262,606.5616,604.1707,606.2243,2485.0
2024-01-12 09:40:00,611.39,613.26,611.0,612.76,2363.0,606.5417,608.3969,606.1548,607.9009,2363.0
2024-01-12 09:45:00,613.0,613.99,612.62,613.38,2753.0,608.139,609.1211,607.762,608.5159,2753.0
2024-01-12 09:50:00,612.94,613.65,612.47,612.86,3404.0,608.0794,608.7838,607.6132,608.0001,3404.0
2024-01-12 09:55:00,613.24,613.41,610.72,611.03,3974.0,608.377,608.5457,605.877,606.1846,3974.0
2024-01-12 10:00:00,611.13,611.24,608.86,609.17,10287.0,606.2838,606.3929,604.0318,604.3393,10287.0
2024-01-12 10:05:00,609.13,611.6,609.12,610.97,3560.0,604.2996,606.7501,604.2897,606.125,3560.0
2024-01-12 10:10:00,610.99,610.99,609.21,609.55,2291.0,606.1449,606.1449,604.379,604.7163,2291.0
2024-01-12 10:15:00,609.52,610.78,608.89,609.08,9456.0,604.6865,605.9366,604.0615,604.25,9456.0
2024-01-12 10:20:00,610.18,610.23,609.38,609.81,3440.0,605.3413,605.3909,604.5477,604.9742,3440.0
2024-01-12 10:25:00,609.9,610.75,609.63,610.28,4019.0,605.0635,605.9068,604.7957,605.4405,4019.0
2024-01-12 10:30:00,611.15,612.15,610.95,611.04,3140.0,606.3036,607.2957,606.1052,606.1945,3140.0
2024-01-12 10:35:00,611.13,611.13,609.92,609.92,4502.0,606.2838,606.2838,605.0834,605.0834,4502.0
2024-01-12 10:40:00,610.51,611.57,609.82,610.74,1291.0,605.6687,606.7203,604.9842,605.8969,1291.0
2024-01-12 10:45:00,610.98,610.98,608.22,608.35,13565.0,606.135,606.135,603.3969,603.5258,13565.0
2024-01-12 10:50:00,608.68,608.87,606.96,606.96,6108.0,603.8532,604.0417,602.1468,602.1468,6108.0
2024-01-12 10:55:00,607.2,608.4,607.2,607.93,6281.0,602.3849,603.5754,602.3849,603.1092,6281.0
2024-01-12 11:00:00,607.94,608.48,607.67,608.21,2193.0,603.1191,603.6548,602.8512,603.3869,2193.0
2024-01-12 11:05:00,608.19,609.53,608.17,609.1,8463.0,603.3671,604.6965,603.3473,604.2699,8463.0
2024-01-12 11:10:00,609.13,609.69,608.9,609.33,4487.0,604.2996,604.8552,604.0715,604.4981,4487.0
2024-01-12 11:15:00,609.34,609.38,608.75,608.75,2906.0,604.508,604.5477,603.9227,603.9227,2906.0
2024-01-12 11:20:00,608.38,608.5,607.38,607.62,6532.0,603.5556,603.6746,602.5635,602.8016,6532.0
2024-01-12 11:25:00,607.77,608.04,607.72,607.73,1553.0,602.9504,603.2183,602.9008,602.9107,1553.0
2024-01-12 11:30:00,607.6,608.24,607.32,608.04,4241.0,602.7818,603.4167,602.504,603.2183,4241.0
2024-01-12 11:35:00,607.88,608.0,606.29,607.07,5431.0,603.0596,603.1786,601.4822,602.256,5431.0
2024-01-12 11:40:00,607.14,607.33,606.72,607.04,1086.0,602.3254,602.5139,601.9088,602.2262,1086.0
2024-01-12 11:45:00,607.0,607.5,606.86,607.0,1224.0,602.1865,602.6826,602.0476,602.1865,1224.0
2024-01-12 11:50:00,607.37,607.77,606.87,607.08,1602.0,602.5536,602.9504,602.0576,602.2659,1602.0
2024-01-12 11:55:00,606.62,607.18,606.43,606.83,1900.0,601.8095,602.3651,601.6211,602.0179,1900.0
2024-01-12 12:00:00,607.02,607.02,606.08,606.43,1543.0,602.2064,602.2064,601.2738,601.6211,1543.0
2024-01-12 12:05:00,606.61,607.25,606.61,607.25,1404.0,601.7996,602.4345,601.7996,602.4345,1404.0
2024-01-12 12:10:00,607.35,607.68,607.18,607.68,1519.0,602.5338,602.8611,602.3651,602.8611,1519.0
2024-01-12 12:15:00,607.8,608.25,607.8,607.93,3886.0,602.9802,603.4266,602.9802,603.1092,3886.0
2024-01-12 12:20:00,607.81,608.42,607.81,608.14,3849.0,602.9901,603.5953,602.9901,603.3175,3849.0
2024-01-12 12:25:00,607.72,608.39,607.55,608.14,3854.0,602.9008,603.5655,602.7322,603.3175,3854.0
2024-01-12 12:30:00,608.14,608.41,608.0,608.0,1859.0,603.3175,603.5853,603.1786,603.1786,1859.0
2024-01-12 12:35:00,608.01,608.07,607.69,608.01,1200.0,603.1885,603.248,602.8711,603.1885,1200.0
2024-01-12 12:40:00,608.18,608.54,607.83,608.31,42539.0,603.3572,603.7143,603.0099,603.4861,42539.0
2024-01-12 12:45:00,608.65,608.85,608.35,608.84,1724.0,603.8234,604.0219,603.5258,604.0119,1724.0
2024-01-12 12:50:00,609.1,610.66,609.08,610.4,6263.0,604.2699,605.8175,604.25,605.5596,6263.0
2024-01-12 12:55:00,610.5,610.98,610.37,610.98,1927.0,605.6588,606.135,605.5298,606.135,1927.0
2024-01-12 13:00:00,611.28,611.78,611.28,611.72,2733.0,606.4326,606.9286,606.4326,606.8691,2733.0
2024-01-12 13:05:00,611.73,611.78,611.29,611.52,2449.0,606.879,606.9286,606.4425,606.6707,2449.0
2024-01-12 13:10:00,611.52,612.06,611.52,612.06,1547.0,606.6707,607.2064,606.6707,607.2064,1547.0
2024-01-12 13:15:00,612.06,612.17,611.7,611.84,1202.0,607.2064,607.3155,606.8493,606.9881,1202.0
2024-01-12 13:20:00,611.72,612.09,611.47,611.48,2157.0,606.8691,607.2362,606.6211,606.631,2157.0
2024-01-12 13:25:00,611.89,612.05,611.75,611.97,1029.0,607.0378,607.1965,606.8989,607.1171,1029.0
2024-01-12 13:30:00,612.31,612.67,612.12,612.67,1493.0,607.4544,607.8116,607.2659,607.8116,1493.0
2024-01-12 13:35:00,612.8,613.04,612.39,612.82,3338.0,607.9405,608.1786,607.5338,607.9604,3338.0
2024-01-12 13:40:00,612.97,612.97,612.53,612.64,1327.0,608.1092,608.1092,607.6727,607.7818,1327.0
2024-01-12 13:45:00,612.84,612.93,612.65,612.82,1464.0,607.9802,608.0695,607.7917,607.9604,1464.0
2024-01-12 13:50:00,612.76,613.03,612.61,613.03,725.0,607.9009,608.1687,607.752,608.1687,725.0
2024-01-12 13:55:00,613.03,613.03,612.57,612.99,965.0,608.1687,608.1687,607.7124,608.129,965.0
2024-01-12 14:00:00,612.93,613.18,612.93,613.1,1284.0,608.0695,608.3175,608.0695,608.2382,1284.0
2024-01-12 14:05:00,613.29,613.41,612.84,613.4,1125.0,608.4267,608.5457,607.9802,608.5358,1125.0
2024-01-12 14:10:00,613.25,613.29,613.25,613.28,1000.0,608.387,608.4267,608.387,608.4167,1000.0
2024-01-12 14:15:00,613.24,613.24,612.77,612.79,1350.0,608.377,608.377,607.9108,607.9306,1350.0
2024-01-12 14:20:00,612.63,612.63,612.21,612.61,1400.0,607.7719,607.7719,607.3552,607.752,1400.0
2024-01-12 14:25:00,612.34,612.99,612.17,612.99,3406.0,607.4842,608.129,607.3155,608.129,3406.0
2024-01-12 14:30:00,612.87,613.16,612.74,612.74,2699.0,608.01,608.2977,607.881,607.881,2699.0
2024-01-12 14:35:00,612.75,613.08,612.02,612.94,2748.0,607.8909,608.2183,607.1667,608.0794,2748.0
2024-01-12 14:40:00,613.36,613.36,612.95,613.08,1843.0,608.4961,608.4961,608.0893,608.2183,1843.0
2024-01-12 14:45:00,612.84,613.13,612.75,612.82,1699.0,607.9802,608.2679,607.8909,607.9604,1699.0
2024-01-12 14:50:00,613.0,613.18,612.84,612.84,2605.0,608.139,608.3175,607.9802,607.9802,2605.0
2024-01-12 14:55:00,612.78,613.01,612.42,612.42,2500.0,607.9207,608.1489,607.5636,607.5636,2500.0
2024-01-12 15:00:00,612.34,612.58,611.74,612.22,4500.0,607.4842,607.7223,606.8889,607.3651,4500.0
2024-01-12 15:05:00,612.33,612.89,612.23,612.58,4677.0,607.4743,608.0298,607.3751,607.7223,4677.0
2024-01-12 15:10:00,612.43,612.76,612.29,612.75,1733.0,607.5735,607.9009,607.4346,607.8909,1733.0
2024-01-12 15:15:00,612.48,612.78,612.23,612.24,2567.0,607.6231,607.9207,607.3751,607.385,2567.0
2024-01-12 15:20:00,612.18,612.18,611.36,611.36,1530.0,607.3255,607.3255,606.512,606.512,1530.0
2024-01-12 15:25:00,611.59,612.66,611.5,612.6,4400.0,606.7401,607.8016,606.6508,607.7421,4400.0
2024-01-12 15:30:00,612.24,613.16,612.23,613.01,3100.0,607.385,608.2977,607.3751,608.1489,3100.0
2024-01-12 15:35:00,613.46,613.64,612.93,612.94,2507.0,608.5953,608.7739,608.0695,608.0794,2507.0
2024-01-12 15:40:00,612.79,613.02,612.66,612.72,3768.0,607.9306,608.1588,607.8016,607.8612,3768.0
2024-01-12 15:45:00,612.79,613.15,612.63,612.72,3100.0,607.9306,608.2878,607.7719,607.8612,3100.0
2024-01-12 15:50:00,613.02,613.29,612.25,612.36,4312.0,608.1588,608.4267,607.3949,607.504,4312.0
2024-01-12 15:55:00,612.47,612.51,611.47,611.69,16765.0,607.6132,607.6528,606.6211,606.8393,16765.0
2024-01-16 09:30:00,607.75,612.96,605.49,611.43,30569.0,602.9306,608.0993,600.6885,606.5814,30569.0
2024-01-16 09:35:00,610.68,612.17,609.89,611.11,4418.0,605.8373,607.3155,605.0536,606.2639,4418.0
2024-01-16 09:40:00,610.66,610.66,605.39,605.39,9159.0,605.8175,605.8175,600.5893,600.5893,9159.0
2024-01-16 09:45:00,605.62,605.64,603.04,603.93,5161.0,600.8175,600.8373,598.2579,599.1409,5161.0
2024-01-16 09:50:00,604.44,604.44,602.44,603.27,3675.0,599.6468,599.6468,597.6627,598.4861,3675.0
2024-01-16 09:55:00,602.98,603.67,602.36,603.08,4801.0,598.1984,598.8829,597.5833,598.2976,4801.0
2024-01-16 10:00:00,603.09,603.38,601.22,601.86,11234.0,598.3075,598.5952,596.4524,597.0873,11234.0
2024-01-16 10:05:00,601.55,604.33,601.55,602.99,8037.0,596.7797,599.5377,596.7797,598.2083,8037.0
2024-01-16 10:10:00,603.1,604.68,603.1,604.49,4443.0,598.3175,599.8849,598.3175,599.6964,4443.0
2024-01-16 10:15:00,604.32,605.79,604.06,605.6,6220.0,599.5278,600.9861,599.2698,600.7976,6220.0
2024-01-16 10:20:00,605.83,607.07,605.73,607.05,4402.0,601.0258,602.256,600.9266,602.2361,4402.0
2024-01-16 10:25:00,606.69,607.31,606.43,606.65,14891.0,601.879,602.4941,601.6211,601.8393,14891.0
2024-01-16 10:30:00,606.75,607.31,606.17,607.25,7493.0,601.9385,602.4941,601.3631,602.4345,7493.0
2024-01-16 10:35:00,607.42,607.8,606.48,607.61,12343.0,602.6032,602.9802,601.6707,602.7917,12343.0
2024-01-16 10:40:00,607.63,608.25,607.35,607.35,4271.0,602.8115,603.4266,602.5338,602.5338,4271.0
2024-01-16 10:45:00,607.38,607.38,606.18,606.18,9219.0,602.5635,602.5635,601.373,601.373,9219.0
2024-01-16 10:50:00,606.1,606.79,605.35,606.79,7866.0,601.2937,601.9782,600.5496,601.9782,7866.0
2024-01-16 10:55:00,606.73,606.74,606.19,606.23,11350.0,601.9187,601.9286,601.383,601.4226,11350.0
2024-01-16 11:00:00,606.53,607.03,604.36,605.41,15027.0,601.7203,602.2163,599.5675,600.6091,15027.0
2024-01-16 11:05:00,605.34,606.23,604.97,605.38,5280.0,600.5397,601.4226,600.1726,600.5794,5280.0
2024-01-16 11:10:00,605.39,605.75,604.59,605.63,5550.0,600.5893,600.9464,599.7956,600.8274,5550.0
2024-01-16 11:15:00,605.63,607.26,605.63,606.94,1765.0,600.8274,602.4445,600.8274,602.127,1765.0
2024-01-16 11:20:00,607.3,608.53,606.69,608.19,1661.0,602.4842,603.7044,601.879,603.3671,1661.0
2024-01-16 11:25:00,607.94,608.18,607.31,607.32,600.0,603.1191,603.3572,602.4941,602.504,600.0
2024-01-16 11:30:00,607.69,608.37,607.52,608.04,2181.0,602.8711,603.5457,602.7024,603.2183,2181.0
2024-01-16 11:35:00,608.3,608.3,606.62,607.36,4157.0,603.4762,603.4762,601.8095,602.5437,4157.0
2024-01-16 11:40:00,607.37,607.37,606.77,607.25,1125.0,602.5536,602.5536,601.9584,602.4345,1125.0
2024-01-16 11:45:00,607.28,607.43,606.72,606.72,1147.0,602.4643,602.6131,601.9088,601.9088,1147.0
2024-01-16 11:50:00,606.87,607.02,606.12,606.12,1722.0,602.0576,602.2064,601.3135,601.3135,1722.0
2024-01-16 11:55:00,606.03,606.21,605.54,606.0,1800.0,601.2242,601.4028,600.7381,601.1945,1800.0
2024-01-16 12:00:00,606.2,606.23,604.97,604.98,1214.0,601.3929,601.4226,600.1726,600.1825,1214.0
2024-01-16 12:05:00,605.16,605.31,604.86,605.02,2027.0,600.3611,600.5099,600.0635,600.2222,2027.0
2024-01-16 12:10:00,605.16,605.73,605.14,605.28,2931.0,600.3611,600.9266,600.3413,600.4802,2931.0
2024-01-16 12:15:00,605.15,605.85,605.06,605.64,2293.0,600.3512,601.0457,600.2619,600.8373,2293.0
2024-01-16 12:20:00,605.38,605.51,605.12,605.12,1425.0,600.5794,600.7083,600.3214,600.3214,1425.0
2024-01-16 12:25:00,605.17,605.21,604.45,604.83,2528.0,600.371,600.4107,599.6568,600.0337,2528.0
2024-01-16 12:30:00,604.71,604.77,603.98,603.98,1939.0,599.9147,599.9742,599.1905,599.1905,1939.0
2024-01-16 12:35:00,604.93,604.97,604.69,604.73,1225.0,600.1329,600.1726,599.8948,599.9345,1225.0
2024-01-16 12:40:00,604.8,604.92,604.17,604.44,2404.0,600.004,600.123,599.379,599.6468,2404.0
2024-01-16 12:45:00,604.51,604.52,604.01,604.12,2031.0,599.7163,599.7262,599.2202,599.3294,2031.0
2024-01-16 12:50:00,604.2,604.2,603.54,603.61,1977.0,599.4087,599.4087,598.754,598.8234,1977.0
2024-01-16 12:55:00,603.46,603.46,602.79,602.88,1121.0,598.6746,598.6746,598.0099,598.0992,1121.0
2024-01-16 13:00:00,602.56,603.09,602.56,603.09,1904.0,597.7817,598.3075,597.7817,598.3075,1904.0
2024-01-16 13:05:00,603.07,603.16,602.75,603.0,910.0,598.2877,598.377,597.9702,598.2183,910.0
2024-01-16 13:10:00,603.02,603.3,602.74,603.22,1929.0,598.2381,598.5159,597.9603,598.4365,1929.0
2024-01-16 13:15:00,603.41,604.35,603.11,604.32,2900.0,598.625,599.5575,598.3274,599.5278,2900.0
2024-01-16 13:20:00,604.09,604.53,603.49,604.21,4020.0,599.2996,599.7361,598.7044,599.4187,4020.0
2024-01-16 13:25:00,604.78,604.78,604.12,604.46,948.0,599.9841,599.9841,599.3294,599.6667,948.0
2024-01-16 13:30:00,605.09,605.72,604.82,605.72,1551.0,600.2917,600.9167,600.0238,600.9167,1551.0
2024-01-16 13:35:00,605.56,605.74,604.87,604.87,2938.0,600.7579,600.9365,600.0734,600.0734,2938.0
2024-01-16 13:40:00,604.72,605.26,604.65,604.65,1966.0,599.9246,600.4603,599.8552,599.8552,1966.0
2024-01-16 13:45:00,604.46,604.74,604.4,604.66,2273.0,599.6667,599.9445,599.6071,599.8651,2273.0
2024-01-16 13:50:00,604.45,604.45,603.27,603.36,1747.0,599.6568,599.6568,598.4861,598.5754,1747.0
2024-01-16 13:55:00,603.48,603.74,603.26,603.7,2100.0,598.6944,598.9524,598.4762,598.9127,2100.0
2024-01-16 14:00:00,603.74,603.74,602.03,602.33,3178.0,598.9524,598.9524,597.2559,597.5536,3178.0
2024-01-16 14:05:00,602.42,602.96,602.34,602.39,9381.0,597.6428,598.1786,597.5635,597.6131,9381.0
2024-01-16 14:10:00,602.42,602.42,601.49,602.19,2470.0,597.6428,597.6428,596.7202,597.4147,2470.0
2024-01-16 14:15:00,601.97,601.97,601.32,601.32,1659.0,597.1964,597.1964,596.5516,596.5516,1659.0
2024-01-16 14:20:00,601.69,601.97,601.52,601.86,900.0,596.9186,597.1964,596.75,597.0873,900.0
2024-01-16 14:25:00,602.19,603.01,602.19,602.47,1184.0,597.4147,598.2282,597.4147,597.6925,1184.0
2024-01-16 14:30:00,602.32,603.02,602.08,603.02,2112.0,597.5436,598.2381,597.3055,598.2381,2112.0
2024-01-16 14:35:00,603.0,603.09,602.53,603.04,1442.0,598.2183,598.3075,597.752,598.2579,1442.0
2024-01-16 14:40:00,602.97,603.1,602.92,603.1,800.0,598.1885,598.3175,598.1389,598.3175,800.0
2024-01-16 14:45:00,602.89,603.51,602.84,603.37,2195.0,598.1091,598.7242,598.0595,598.5853,2195.0
2024-01-16 14:50:00,603.41,603.72,603.38,603.64,2060.0,598.625,598.9325,598.5952,598.8532,2060.0
2024-01-16 14:55:00,603.41,603.86,603.26,603.26,993.0,598.625,599.0714,598.4762,598.4762,993.0
2024-01-16 15:00:00,603.5,603.75,603.01,603.37,2377.0,598.7143,598.9623,598.2282,598.5853,2377.0
2024-01-16 15:05:00,603.1,603.26,602.86,602.93,1770.0,598.3175,598.4762,598.0794,598.1488,1770.0
2024-01-16 15:10:00,603.12,603.18,602.66,602.87,5090.0,598.3373,598.3968,597.8809,598.0893,5090.0
2024-01-16 15:15:00,603.04,603.69,603.04,603.69,2306.0,598.2579,598.9028,598.2579,598.9028,2306.0
2024-01-16 15:20:00,603.76,604.1,603.29,603.32,3190.0,598.9722,599.3095,598.506,598.5357,3190.0
2024-01-16 15:25:00,603.48,603.74,603.34,603.35,4140.0,598.6944,598.9524,598.5556,598.5655,4140.0
2024-01-16 15:30:00,603.4,603.4,602.69,602.69,2999.0,598.6151,598.6151,597.9107,597.9107,2999.0
2024-01-16 15:35:00,602.68,603.04,602.68,602.82,5311.0,597.9008,598.2579,597.9008,598.0397,5311.0
2024-01-16 15:40:00,602.81,602.84,602.3,602.6,5198.0,598.0298,598.0595,597.5238,597.8214,5198.0
2024-01-16 15:45:00,602.84,603.06,602.41,602.79,3071.0,598.0595,598.2778,597.6329,598.0099,3071.0
2024-01-16 15:50:00,602.63,603.99,602.48,603.61,12066.0,597.8512,599.2004,597.7024,598.8234,12066.0
2024-01-16 15:55:00,603.61,604.08,603.54,603.88,35291.0,598.8234,599.2897,598.754,599.0913,35291.0
2024-01-17 09:30:00,600.56,601.84,596.68,596.68,23379.0,595.7976,597.0674,591.9484,591.9484,23379.0
2024-01-17 09:35:00,596.48,598.08,595.77,598.05,3049.0,591.75,593.3373,591.0456,593.3075,3049.0
2024-01-17 09:40:00,598.08,599.12,596.85,597.79,3374.0,593.3373,594.369,592.117,593.0496,3374.0
2024-01-17 09:45:00,597.47,597.48,595.45,595.55,3867.0,592.7321,592.742,590.7281,590.8273,3867.0
2024-01-17 09:50:00,595.41,595.48,594.17,594.42,5567.0,590.6884,590.7579,589.4583,589.7063,5567.0
2024-01-17 09:55:00,594.22,594.27,593.28,594.09,6625.0,589.5079,589.5575,588.5753,589.3789,6625.0
2024-01-17 10:00:00,593.35,595.38,593.35,595.04,6386.0,588.6448,590.6587,588.6448,590.3214,6386.0
2024-01-17 10:05:00,594.85,595.7,594.62,595.21,16436.0,590.1329,590.9761,589.9047,590.49,16436.0
2024-01-17 10:10:00,595.21,596.21,595.17,596.21,23920.0,590.49,591.4821,590.4503,591.4821,23920.0
2024-01-17 10:15:00,596.54,596.56,595.28,595.6,8423.0,591.8095,591.8293,590.5595,590.8769,8423.0
2024-01-17 10:20:00,595.2,595.43,594.49,595.31,5645.0,590.4801,590.7083,589.7757,590.5892,5645.0
2024-01-17 10:25:00,595.58,596.12,595.44,595.6,5913.0,590.8571,591.3928,590.7182,590.8769,5913.0
2024-01-17 10:30:00,595.39,595.89,595.13,595.5,8064.0,590.6686,591.1646,590.4107,590.7777,8064.0
2024-01-17 10:35:00,595.48,596.58,594.99,596.58,12983.0,590.7579,591.8492,590.2718,591.8492,12983.0
2024-01-17 10:40:00,596.5,597.84,596.28,597.07,10080.0,591.7698,593.0992,591.5515,592.3353,10080.0
2024-01-17 10:45:00,597.28,597.47,596.33,597.47,9888.0,592.5436,592.7321,591.6011,592.7321,9888.0
2024-01-17 10:50:00,597.47,597.47,596.83,597.05,3900.0,592.7321,592.7321,592.0972,592.3154,3900.0
2024-01-17 10:55:00,596.97,597.59,596.88,597.59,7962.0,592.2361,592.8512,592.1468,592.8512,7962.0
2024-01-17 11:00:00,597.77,599.25,597.77,599.15,3673.0,593.0297,594.498,593.0297,594.3988,3673.0
2024-01-17 11:05:00,599.93,600.38,599.72,600.3,5393.0,595.1726,595.619,594.9643,595.5397,5393.0
2024-01-17 11:10:00,600.47,600.93,600.04,600.2,1237.0,595.7083,596.1647,595.2817,595.4405,1237.0
2024-01-17 11:15:00,600.19,600.46,599.65,600.26,6223.0,595.4305,595.6984,594.8948,595.5,6223.0
2024-01-17 11:20:00,600.45,600.63,600.22,600.61,6719.0,595.6885,595.867,595.4603,595.8472,6719.0
2024-01-17 11:25:00,600.75,600.94,600.19,600.5,6336.0,595.9861,596.1746,595.4305,595.7381,6336.0
2024-01-17 11:30:00,600.8,600.95,600.5,600.87,2499.0,596.0357,596.1845,595.7381,596.1051,2499.0
2024-01-17 11:35:00,600.81,600.86,600.0,600.86,3242.0,596.0456,596.0952,595.242,596.0952,3242.0
2024-01-17 11:40:00,601.19,601.78,600.9,600.95,4392.0,596.4226,597.0079,596.1349,596.1845,4392.0
2024-01-17 11:45:00,601.2,601.54,600.42,600.48,4400.0,596.4325,596.7698,595.6587,595.7182,4400.0
2024-01-17 11:50:00,600.47,600.47,599.16,599.27,3679.0,595.7083,595.7083,594.4087,594.5178,3679.0
2024-01-17 11:55:00,599.2,599.71,599.16,599.33,2824.0,594.4484,594.9543,594.4087,594.5774,2824.0
2024-01-17 12:00:00,599.24,599.24,598.18,598.21,9076.0,594.4881,594.4881,593.4365,593.4662,9076.0
2024-01-17 12:05:00,598.18,598.51,597.72,597.72,6483.0,593.4365,593.7639,592.9801,592.9801,6483.0
2024-01-17 12:10:00,597.61,598.52,597.48,598.19,4745.0,592.871,593.7738,592.742,593.4464,4745.0
2024-01-17 12:15:00,598.24,598.41,597.78,598.4,7047.0,593.496,593.6646,593.0396,593.6547,7047.0
2024-01-17 12:20:00,598.36,598.55,597.67,597.67,5730.0,593.615,593.8035,592.9305,592.9305,5730.0
2024-01-17 12:25:00,597.84,597.98,596.68,597.13,3400.0,593.0992,593.2381,591.9484,592.3948,3400.0
2024-01-17 12:30:00,596.93,597.69,596.65,597.13,2700.0,592.1964,592.9504,591.9186,592.3948,2700.0
2024-01-17 12:35:00,597.22,597.23,596.84,597.22,1588.0,592.4841,592.494,592.1071,592.4841,1588.0
2024-01-17 12:40:00,597.07,597.08,596.49,596.65,1844.0,592.3353,592.3452,591.7599,591.9186,1844.0
2024-01-17 12:45:00,596.78,596.84,596.29,596.5,4718.0,592.0476,592.1071,591.5615,591.7698,4718.0
2024-01-17 12:50:00,596.77,597.79,596.77,597.79,4324.0,592.0377,593.0496,592.0377,593.0496,4324.0
2024-01-17 12:55:00,597.77,598.2,597.65,598.04,3457.0,593.0297,593.4563,592.9107,593.2976,3457.0
2024-01-17 13:00:00,598.21,598.33,598.04,598.18,4133.0,593.4662,593.5853,593.2976,593.4365,4133.0
2024-01-17 13:05:00,598.12,598.18,597.5,597.5,2270.0,593.3769,593.4365,592.7619,592.7619,2270.0
2024-01-17 13:10:00,597.26,597.26,596.57,596.68,5095.0,592.5238,592.5238,591.8392,591.9484,5095.0
2024-01-17 13:15:00,596.61,596.61,596.22,596.52,2500.0,591.8789,591.8789,591.492,591.7896,2500.0
2024-01-17 13:20:00,596.51,596.52,595.66,595.99,2100.0,591.7797,591.7896,590.9365,591.2638,2100.0
2024-01-17 13:25:00,596.0,596.32,595.86,595.99,1988.0,591.2738,591.5912,591.1349,591.2638,1988.0
2024-01-17 13:30:00,595.82,596.69,595.64,596.32,9239.0,591.0952,591.9583,590.9166,591.5912,9239.0
2024-01-17 13:35:00,596.61,596.61,595.83,595.84,1713.0,591.8789,591.8789,591.1051,591.115,1713.0
2024-01-17 13:40:00,595.55,595.63,595.18,595.53,2575.0,590.8273,590.9067,590.4603,590.8075,2575.0
2024-01-17 13:45:00,595.76,595.76,595.06,595.25,2925.0,591.0357,591.0357,590.3412,590.5297,2925.0
2024-01-17 13:50:00,595.25,596.35,595.24,596.35,2944.0,590.5297,591.621,590.5198,591.621,2944.0
2024-01-17 13:55:00,596.04,596.41,595.92,596.36,1969.0,591.3134,591.6805,591.1944,591.6309,1969.0
2024-01-17 14:00:00,596.33,596.33,595.73,595.94,7929.0,591.6011,591.6011,591.0059,591.2142,7929.0
2024-01-17 14:05:00,595.92,596.43,595.67,596.18,6675.0,591.1944,591.7004,590.9464,591.4523,6675.0
2024-01-17 14:10:00,596.42,596.43,596.1,596.2,2033.0,591.6904,591.7004,591.373,591.4722,2033.0
2024-01-17 14:15:00,596.2,596.31,596.13,596.31,600.0,591.4722,591.5813,591.4027,591.5813,600.0
2024-01-17 14:20:00,596.07,596.43,595.88,596.26,11369.0,591.3432,591.7004,591.1547,591.5317,11369.0
2024-01-17 14:25:00,596.28,596.95,596.28,596.71,3650.0,591.5515,592.2162,591.5515,591.9781,3650.0
2024-01-17 14:30:00,596.84,596.84,596.46,596.48,3640.0,592.1071,592.1071,591.7301,591.75,3640.0
2024-01-17 14:35:00,596.63,596.75,596.46,596.66,2840.0,591.8988,592.0178,591.7301,591.9285,2840.0
2024-01-17 14:40:00,596.74,597.1,596.6,597.06,10623.0,592.0079,592.365,591.869,592.3254,10623.0
2024-01-17 14:45:00,597.1,598.01,597.05,597.65,8232.0,592.365,593.2678,592.3154,592.9107,8232.0
2024-01-17 14:50:00,597.7,597.71,597.49,597.61,3367.0,592.9603,592.9702,592.7519,592.871,3367.0
2024-01-17 14:55:00,597.69,597.76,597.44,597.65,4241.0,592.9504,593.0198,592.7023,592.9107,4241.0
2024-01-17 15:00:00,597.85,597.87,596.93,596.96,5102.0,593.1091,593.1289,592.1964,592.2261,5102.0
2024-01-17 15:05:00,596.86,597.53,596.78,597.53,4615.0,592.1269,592.7916,592.0476,592.7916,4615.0
2024-01-17 15:10:00,597.5,597.5,596.57,596.81,6689.0,592.7619,592.7619,591.8392,592.0773,6689.0
2024-01-17 15:15:00,596.8,597.31,596.69,597.18,7250.0,592.0674,592.5734,591.9583,592.4444,7250.0
2024-01-17 15:20:00,597.04,597.04,596.38,596.46,6378.0,592.3055,592.3055,591.6507,591.7301,6378.0
2024-01-17 15:25:00,596.47,596.67,596.27,596.6,4936.0,591.74,591.9384,591.5416,591.869,4936.0
2024-01-17 15:30:00,596.46,597.46,596.46,597.35,7447.0,591.7301,592.7222,591.7301,592.6131,7447.0
2024-01-17 15:35:00,597.61,598.22,597.19,597.95,10367.0,592.871,593.4762,592.4543,593.2083,10367.0
2024-01-17 15:40:00,598.13,598.44,597.9,598.31,7878.0,593.3869,593.6944,593.1587,593.5654,7878.0
2024-01-17 15:45:00,598.31,598.97,598.3,598.77,6345.0,593.5654,594.2202,593.5555,594.0218,6345.0
2024-01-17 15:50:00,598.77,599.96,598.77,599.51,76785.0,594.0218,595.2024,594.0218,594.7559,76785.0
2024-01-17 15:55:00,599.66,600.58,599.39,599.83,119131.0,594.9047,595.8174,594.6369,595.0734,119131.0
2024-01-18 09:30:00,603.4,607.13,603.01,606.13,20272.0,598.6151,602.3155,598.2282,601.3234,20272.0
2024-01-18 09:35:00,606.65,606.89,604.36,605.86,4833.0,601.8393,602.0774,599.5675,601.0556,4833.0
2024-01-18 09:40:00,605.98,607.45,605.98,607.45,6393.0,601.1746,602.633,601.1746,602.633,6393.0
2024-01-18 09:45:00,607.2,608.12,606.69,607.74,4534.0,602.3849,603.2976,601.879,602.9207,4534.0
2024-01-18 09:50:00,606.85,606.85,605.64,606.02,5245.0,602.0377,602.0377,600.8373,601.2143,5245.0
2024-01-18 09:55:00,606.09,607.0,605.99,606.62,7146.0,601.2837,602.1865,601.1845,601.8095,7146.0
2024-01-18 10:00:00,606.44,607.32,604.33,604.72,3467.0,601.631,602.504,599.5377,599.9246,3467.0
2024-01-18 10:05:00,604.78,604.78,602.12,602.15,4696.0,599.9841,599.9841,597.3452,597.375,4696.0
2024-01-18 10:10:00,602.09,604.48,601.8,603.38,3145.0,597.3155,599.6865,597.0278,598.5952,3145.0
2024-01-18 10:15:00,603.37,604.54,603.16,604.04,3344.0,598.5853,599.746,598.377,599.25,3344.0
2024-01-18 10:20:00,604.06,605.04,603.66,605.04,6263.0,599.2698,600.2421,598.873,600.2421,6263.0
2024-01-18 10:25:00,605.24,605.52,604.78,605.06,3641.0,600.4405,600.7183,599.9841,600.2619,3641.0
2024-01-18 10:30:00,605.24,605.9,604.12,604.49,3993.0,600.4405,601.0953,599.3294,599.6964,3993.0
2024-01-18 10:35:00,604.98,605.9,604.94,605.9,1100.0,600.1825,601.0953,600.1429,601.0953,1100.0
2024-01-18 10:40:00,605.98,606.63,605.84,606.63,8261.0,601.1746,601.8195,601.0357,601.8195,8261.0
2024-01-18 10:45:00,606.55,606.68,605.54,606.22,3289.0,601.7401,601.8691,600.7381,601.4127,3289.0
2024-01-18 10:50:00,606.65,606.73,605.86,605.96,5911.0,601.8393,601.9187,601.0556,601.1548,5911.0
2024-01-18 10:55:00,605.87,605.99,604.52,604.83,4897.0,601.0655,601.1845,599.7262,600.0337,4897.0
2024-01-18 11:00:00,604.76,604.76,603.77,604.01,3226.0,599.9643,599.9643,598.9821,599.2202,3226.0
2024-01-18 11:05:00,604.08,605.42,604.08,605.42,3169.0,599.2897,600.6191,599.2897,600.6191,3169.0
2024-01-18 11:10:00,605.16,605.6,605.04,605.25,3801.0,600.3611,600.7976,600.2421,600.4504,3801.0
2024-01-18 11:15:00,605.33,605.82,605.02,605.82,3124.0,600.5298,601.0159,600.2222,601.0159,3124.0
2024-01-18 11:20:00,605.72,606.71,605.71,606.63,3963.0,600.9167,601.8988,600.9068,601.8195,3963.0
2024-01-18 11:25:00,606.9,607.1,606.25,607.1,4065.0,602.0873,602.2857,601.4425,602.2857,4065.0
2024-01-18 11:30:00,607.33,608.0,607.33,607.87,2788.0,602.5139,603.1786,602.5139,603.0496,2788.0
2024-01-18 11:35:00,607.87,607.89,607.48,607.86,2168.0,603.0496,603.0695,602.6627,603.0397,2168.0
2024-01-18 11:40:00,607.67,608.06,607.57,608.0,3769.0,602.8512,603.2381,602.752,603.1786,3769.0
2024-01-18 11:45:00,608.14,608.33,607.2,607.3,2300.0,603.3175,603.506,602.3849,602.4842,2300.0
2024-01-18 11:50:00,607.4,608.15,607.4,607.55,2000.0,602.5834,603.3274,602.5834,602.7322,2000.0
2024-01-18 11:55:00,607.34,607.34,606.71,606.88,2101.0,602.5238,602.5238,601.8988,602.0675,2101.0
2024-01-18 12:00:00,607.1,607.29,604.95,605.0,3271.0,602.2857,602.4742,600.1528,600.2024,3271.0
2024-01-18 12:05:00,604.61,605.25,604.61,604.94,6519.0,599.8155,600.4504,599.8155,600.1429,6519.0
2024-01-18 12:10:00,604.9,604.93,604.09,604.84,2100.0,600.1032,600.1329,599.2996,600.0437,2100.0
2024-01-18 12:15:00,605.34,606.02,605.12,605.58,3425.0,600.5397,601.2143,600.3214,600.7778,3425.0
2024-01-18 12:20:00,605.85,605.93,605.37,605.89,1505.0,601.0457,601.125,600.5695,601.0853,1505.0
2024-01-18 12:25:00,605.67,606.35,605.58,606.35,1980.0,600.8671,601.5417,600.7778,601.5417,1980.0
2024-01-18 12:30:00,606.4,606.63,605.82,606.33,3389.0,601.5913,601.8195,601.0159,601.5218,3389.0
2024-01-18 12:35:00,606.21,607.12,606.08,607.12,2605.0,601.4028,602.3056,601.2738,602.3056,2605.0
2024-01-18 12:40:00,607.01,607.79,606.93,607.74,2550.0,602.1965,602.9703,602.1171,602.9207,2550.0
2024-01-18 12:45:00,607.48,607.79,607.43,607.52,6976.0,602.6627,602.9703,602.6131,602.7024,6976.0
2024-01-18 12:50:00,607.37,607.37,606.49,606.85,6003.0,602.5536,602.5536,601.6806,602.0377,6003.0
2024-01-18 12:55:00,607.38,607.39,606.73,606.73,400.0,602.5635,602.5734,601.9187,601.9187,400.0
2024-01-18 13:00:00,606.8,606.8,605.58,605.58,2832.0,601.9881,601.9881,600.7778,600.7778,2832.0
2024-01-18 13:05:00,605.39,606.28,605.11,606.28,2500.0,600.5893,601.4722,600.3115,601.4722,2500.0
2024-01-18 13:10:00,606.07,606.07,605.43,605.64,2460.0,601.2639,601.2639,600.629,600.8373,2460.0
2024-01-18 13:15:00,605.65,606.02,605.46,605.81,2879.0,600.8472,601.2143,600.6587,601.006,2879.0
2024-01-18 13:20:00,605.65,605.98,605.35,605.95,1500.0,600.8472,601.1746,600.5496,601.1449,1500.0
2024-01-18 13:25:00,605.72,605.8,605.56,605.69,3696.0,600.9167,600.996,600.7579,600.8869,3696.0
2024-01-18 13:30:00,605.51,605.97,605.51,605.92,1600.0,600.7083,601.1647,600.7083,601.1151,1600.0
2024-01-18 13:35:00,605.99,606.14,605.5,606.14,1400.0,601.1845,601.3334,600.6984,601.3334,1400.0
2024-01-18 13:40:00,606.02,607.36,605.76,607.34,2280.0,601.2143,602.5437,600.9564,602.5238,2280.0
2024-01-18 13:45:00,607.33,608.06,607.2,607.76,3526.0,602.5139,603.2381,602.3849,602.9405,3526.0
2024-01-18 13:50:00,607.61,608.16,607.47,608.02,2400.0,602.7917,603.3373,602.6528,603.1984,2400.0
2024-01-18 13:55:00,608.02,608.7,607.87,608.7,1836.0,603.1984,603.873,603.0496,603.873,1836.0
2024-01-18 14:00:00,608.42,608.91,608.34,608.59,2988.0,603.5953,604.0814,603.5159,603.7639,2988.0
2024-01-18 14:05:00,608.77,609.09,608.74,609.09,900.0,603.9425,604.26,603.9127,604.26,900.0
2024-01-18 14:10:00,609.25,610.17,609.1,610.05,8454.0,604.4187,605.3314,604.2699,605.2123,8454.0
2024-01-18 14:15:00,610.05,610.4,609.89,610.11,1300.0,605.2123,605.5596,605.0536,605.2719,1300.0
2024-01-18 14:20:00,610.33,611.52,609.9,611.27,3458.0,605.4901,606.6707,605.0635,606.4227,3458.0
2024-01-18 14:25:00,611.02,611.59,610.91,611.59,2306.0,606.1747,606.7401,606.0655,606.7401,2306.0
2024-01-18 14:30:00,611.71,612.12,611.26,611.39,4513.0,606.8592,607.2659,606.4127,606.5417,4513.0
2024-01-18 14:35:00,611.38,611.7,611.25,611.32,3852.0,606.5318,606.8493,606.4028,606.4723,3852.0
2024-01-18 14:40:00,611.35,611.49,610.83,611.12,3700.0,606.502,606.6409,605.9862,606.2739,3700.0
2024-01-18 14:45:00,610.55,611.33,610.3,611.33,6277.0,605.7084,606.4822,605.4604,606.4822,6277.0
2024-01-18 14:50:00,611.34,611.66,611.14,611.38,3646.0,606.4921,606.8096,606.2937,606.5318,3646.0
2024-01-18 14:55:00,611.46,611.57,611.2,611.24,2130.0,606.6112,606.7203,606.3532,606.3929,2130.0
2024-01-18 15:00:00,611.22,611.22,610.6,610.72,3360.0,606.3731,606.3731,605.758,605.877,3360.0
2024-01-18 15:05:00,610.73,611.46,610.61,611.46,2013.0,605.887,606.6112,605.7679,606.6112,2013.0
2024-01-18 15:10:00,611.54,611.66,611.14,611.14,3632.0,606.6905,606.8096,606.2937,606.2937,3632.0
2024-01-18 15:15:00,611.22,611.44,610.88,610.88,2971.0,606.3731,606.5913,606.0358,606.0358,2971.0
2024-01-18 15:20:00,611.0,611.3,610.76,610.98,2724.0,606.1548,606.4524,605.9167,606.135,2724.0
2024-01-18 15:25:00,610.94,611.17,610.63,611.17,3416.0,606.0953,606.3235,605.7877,606.3235,3416.0
2024-01-18 15:30:00,611.23,611.51,611.07,611.33,4623.0,606.383,606.6608,606.2243,606.4822,4623.0
2024-01-18 15:35:00,611.23,611.44,610.79,610.79,8191.0,606.383,606.5913,605.9465,605.9465,8191.0
2024-01-18 15:40:00,610.69,611.14,610.53,611.14,3184.0,605.8473,606.2937,605.6885,606.2937,3184.0
2024-01-18 15:45:00,611.15,611.45,610.85,610.85,5977.0,606.3036,606.6012,606.006,606.006,5977.0
2024-01-18 15:50:00,610.76,611.51,610.58,611.2,16885.0,605.9167,606.6608,605.7381,606.3532,16885.0
2024-01-18 15:55:00,611.12,611.61,610.55,611.47,34490.0,606.2739,606.76,605.7084,606.6211,34490.0
2024-01-19 09:30:00,614.88,616.08,612.15,615.07,104301.0,610.004,611.1945,607.2957,610.1925,104301.0
2024-01-19 09:35:00,614.17,614.17,610.97,610.97,2907.0,609.2997,609.2997,606.125,606.125,2907.0
2024-01-19 09:40:00,611.73,612.77,611.04,612.41,6124.0,606.879,607.9108,606.1945,607.5536,6124.0
2024-01-19 09:45:00,612.47,614.83,612.47,613.37,4683.0,607.6132,609.9544,607.6132,608.506,4683.0
2024-01-19 09:50:00,613.01,613.9,612.78,613.05,2197.0,608.1489,609.0318,607.9207,608.1886,2197.0
2024-01-19 09:55:00,613.1,614.08,612.97,614.08,3808.0,608.2382,609.2104,608.1092,609.2104,3808.0
2024-01-19 10:00:00,614.08,614.34,613.25,614.34,5943.0,609.2104,609.4683,608.387,609.4683,5943.0
2024-01-19 10:05:00,613.98,613.98,612.17,612.17,3125.0,609.1112,609.1112,607.3155,607.3155,3125.0
2024-01-19 10:10:00,612.29,613.04,611.95,612.46,5107.0,607.4346,608.1786,607.0973,607.6032,5107.0
2024-01-19 10:15:00,612.38,613.02,612.36,612.83,2972.0,607.5239,608.1588,607.504,607.9703,2972.0
2024-01-19 10:20:00,613.1,613.62,611.97,612.67,3341.0,608.2382,608.754,607.1171,607.8116,3341.0
2024-01-19 10:25:00,612.98,613.61,612.89,613.61,1580.0,608.1191,608.7441,608.0298,608.7441,1580.0
2024-01-19 10:30:00,613.23,613.36,612.5,612.61,2797.0,608.3671,608.4961,607.6429,607.752,2797.0
2024-01-19 10:35:00,612.6,613.17,612.26,612.62,2236.0,607.7421,608.3076,607.4048,607.762,2236.0
2024-01-19 10:40:00,612.7,612.85,612.05,612.37,3184.0,607.8413,607.9901,607.1965,607.5139,3184.0
2024-01-19 10:45:00,612.0,612.57,611.36,612.16,16144.0,607.1469,607.7124,606.512,607.3056,16144.0
2024-01-19 10:50:00,612.12,612.13,611.75,612.09,900.0,607.2659,607.2759,606.8989,607.2362,900.0
2024-01-19 10:55:00,612.09,612.79,611.65,611.81,5272.0,607.2362,607.9306,606.7997,606.9584,5272.0
2024-01-19 11:00:00,611.81,612.68,611.8,612.67,3526.0,606.9584,607.8215,606.9485,607.8116,3526.0
2024-01-19 11:05:00,612.67,613.52,612.26,612.82,2576.0,607.8116,608.6548,607.4048,607.9604,2576.0
2024-01-19 11:10:00,612.83,614.27,612.82,613.5,4501.0,607.9703,609.3989,607.9604,608.635,4501.0
2024-01-19 11:15:00,613.24,614.11,613.15,614.09,1735.0,608.377,609.2401,608.2878,609.2203,1735.0
2024-01-19 11:20:00,614.3,614.57,614.19,614.34,2251.0,609.4286,609.6965,609.3195,609.4683,2251.0
2024-01-19 11:25:00,614.41,614.95,614.41,614.74,3017.0,609.5378,610.0735,609.5378,609.8652,3017.0
2024-01-19 11:30:00,614.48,614.78,614.28,614.56,3235.0,609.6072,609.9048,609.4088,609.6866,3235.0
2024-01-19 11:35:00,614.36,614.36,613.64,613.87,3747.0,609.4882,609.4882,608.7739,609.0021,3747.0
2024-01-19 11:40:00,614.1,614.48,613.93,614.26,4339.0,609.2302,609.6072,609.0616,609.389,4339.0
2024-01-19 11:45:00,614.25,614.65,614.04,614.15,2235.0,609.379,609.7759,609.1707,609.2798,2235.0
2024-01-19 11:50:00,614.15,615.1,614.15,614.96,2393.0,609.2798,610.2223,609.2798,610.0834,2393.0
2024-01-19 11:55:00,614.9,615.58,614.79,615.52,2827.0,610.0239,610.6985,609.9148,610.639,2827.0
2024-01-19 12:00:00,615.32,615.73,615.27,615.61,2747.0,610.4406,610.8473,610.391,610.7283,2747.0
2024-01-19 12:05:00,615.37,615.49,614.97,615.01,1900.0,610.4902,610.6092,610.0933,610.133,1900.0
2024-01-19 12:10:00,614.54,615.23,614.0,615.05,3191.0,609.6667,610.3513,609.131,610.1727,3191.0
2024-01-19 12:15:00,615.1,615.57,614.88,615.21,2850.0,610.2223,610.6886,610.004,610.3314,2850.0
2024-01-19 12:20:00,615.21,615.47,614.8,615.33,2252.0,610.3314,610.5894,609.9247,610.4505,2252.0
2024-01-19 12:25:00,615.32,615.73,615.08,615.37,2180.0,610.4406,610.8473,610.2025,610.4902,2180.0
2024-01-19 12:30:00,615.4,616.63,615.04,616.4,3522.0,610.5199,611.7402,610.1628,611.512,3522.0
2024-01-19 12:35:00,616.14,617.35,616.09,617.15,8187.0,611.2541,612.4545,611.2044,612.256,8187.0
2024-01-19 12:40:00,617.21,617.37,616.64,617.02,2471.0,612.3156,612.4743,611.7501,612.1271,2471.0
2024-01-19 12:45:00,616.71,616.97,616.26,616.78,1520.0,611.8195,612.0775,611.3731,611.889,1520.0
2024-01-19 12:50:00,616.83,617.43,616.83,617.23,2099.0,611.9386,612.5338,611.9386,612.3354,2099.0
2024-01-19 12:55:00,617.37,617.63,617.18,617.42,2100.0,612.4743,612.7322,612.2858,612.5239,2100.0
2024-01-19 13:00:00,617.45,617.51,617.02,617.16,2500.0,612.5537,612.6132,612.1271,612.266,2500.0
2024-01-19 13:05:00,617.1,617.93,617.09,617.86,3623.0,612.2064,613.0299,612.1965,612.9604,3623.0
2024-01-19 13:10:00,617.91,618.21,617.61,617.88,1433.0,613.01,613.3076,612.7124,612.9803,1433.0
2024-01-19 13:15:00,618.16,618.87,618.16,618.55,1400.0,613.258,613.9624,613.258,613.6449,1400.0
2024-01-19 13:20:00,618.55,619.08,618.55,618.91,2650.0,613.6449,614.1707,613.6449,614.0021,2650.0
2024-01-19 13:25:00,618.68,618.96,618.51,618.73,2330.0,613.7739,614.0517,613.6053,613.8235,2330.0
2024-01-19 13:30:00,618.98,619.22,618.89,618.89,1300.0,614.0715,614.3096,613.9822,613.9822,1300.0
2024-01-19 13:35:00,618.82,619.65,618.82,619.65,2722.0,613.9128,614.7362,613.9128,614.7362,2722.0
2024-01-19 13:40:00,619.51,619.93,619.36,619.93,1634.0,614.5973,615.014,614.4485,615.014,1634.0
2024-01-19 13:45:00,619.73,620.48,619.73,620.08,4854.0,614.8156,615.5596,614.8156,615.1628,4854.0
2024-01-19 13:50:00,620.41,620.41,619.74,620.4,1956.0,615.4902,615.4902,614.8255,615.4803,1956.0
2024-01-19 13:55:00,620.44,620.78,620.35,620.56,3629.0,615.52,615.8573,615.4307,615.639,3629.0
2024-01-19 14:00:00,620.88,621.49,620.79,621.46,2921.0,615.9565,616.5616,615.8672,616.5319,2921.0
2024-01-19 14:05:00,621.32,622.18,621.32,621.98,3010.0,616.393,617.2462,616.393,617.0477,3010.0
2024-01-19 14:10:00,621.8,622.98,621.8,622.97,3404.0,616.8692,618.0398,616.8692,618.0299,3404.0
2024-01-19 14:15:00,622.88,622.88,622.22,622.25,3394.0,617.9406,617.9406,617.2858,617.3156,3394.0
2024-01-19 14:20:00,622.07,623.01,622.07,622.74,1925.0,617.137,618.0696,617.137,617.8017,1925.0
2024-01-19 14:25:00,622.57,624.15,622.28,622.28,16768.0,617.6331,619.2005,617.3454,617.3454,16768.0
2024-01-19 14:30:00,622.31,622.32,621.04,621.59,1627.0,617.3751,617.385,616.1152,616.6608,1627.0
2024-01-19 14:35:00,621.35,622.18,621.02,622.18,2033.0,616.4227,617.2462,616.0954,617.2462,2033.0
2024-01-19 14:40:00,622.22,622.72,621.95,622.28,3336.0,617.2858,617.7819,617.018,617.3454,3336.0
2024-01-19 14:45:00,622.32,622.59,621.47,621.47,4982.0,617.385,617.6529,616.5418,616.5418,4982.0
2024-01-19 14:50:00,621.77,621.77,621.19,621.45,7106.0,616.8394,616.8394,616.264,616.5219,7106.0
2024-01-19 14:55:00,621.57,621.57,621.1,621.56,2271.0,616.641,616.641,616.1747,616.6311,2271.0
2024-01-19 15:00:00,621.1,621.59,620.75,621.36,3321.0,616.1747,616.6608,615.8275,616.4327,3321.0
2024-01-19 15:05:00,621.52,622.5,621.32,622.35,3099.0,616.5914,617.5636,616.393,617.4148,3099.0
2024-01-19 15:10:00,622.19,622.74,622.12,622.5,3411.0,617.2561,617.8017,617.1866,617.5636,3411.0
2024-01-19 15:15:00,622.64,622.85,622.54,622.75,2542.0,617.7025,617.9108,617.6033,617.8116,2542.0
2024-01-19 15:20:00,622.88,622.9,621.91,622.1,6122.0,617.9406,617.9604,616.9783,617.1668,6122.0
2024-01-19 15:25:00,622.13,622.6,622.11,622.42,3610.0,617.1966,617.6628,617.1767,617.4843,3610.0
2024-01-19 15:30:00,622.42,622.63,622.42,622.47,5665.0,617.4843,617.6926,617.4843,617.5339,5665.0
2024-01-19 15:35:00,622.56,622.83,622.09,622.09,5123.0,617.6231,617.891,617.1569,617.1569,5123.0
2024-01-19 15:40:00,621.94,622.41,621.58,622.13,4754.0,617.0081,617.4743,616.6509,617.1966,4754.0
2024-01-19 15:45:00,622.12,622.7,621.95,622.7,6902.0,617.1866,617.762,617.018,617.762,6902.0
2024-01-19 15:50:00,622.77,623.02,622.42,622.76,17828.0,617.8315,618.0795,617.4843,617.8216,17828.0
2024-01-19 15:55:00,622.44,622.7,621.64,622.27,37625.0,617.5041,617.762,616.7104,617.3354,37625.0
2024-01-22 09:30:00,626.55,632.04,626.0,630.88,18914.0,621.5815,627.028,621.0359,625.8772,18914.0
2024-01-22 09:35:00,631.27,632.44,630.06,631.69,3252.0,626.2641,627.4248,625.0637,626.6807,3252.0
2024-01-22 09:40:00,631.64,632.28,629.15,630.65,3596.0,626.6311,627.2661,624.1609,625.649,3596.0
2024-01-22 09:45:00,630.42,631.12,630.0,631.05,4105.0,625.4208,626.1153,625.0041,626.0458,4105.0
2024-01-22 09:50:00,630.47,631.31,628.97,631.3,3962.0,625.4704,626.3038,623.9823,626.2938,3962.0
2024-01-22 09:55:00,630.61,631.68,630.26,631.41,4509.0,625.6093,626.6708,625.2621,626.403,4509.0
2024-01-22 10:00:00,631.2,631.54,630.17,630.58,5474.0,626.1946,626.5319,625.1728,625.5795,5474.0
2024-01-22 10:05:00,630.47,631.79,630.01,630.9,3285.0,625.4704,626.7799,625.0141,625.897,3285.0
2024-01-22 10:10:00,630.56,630.79,629.15,630.57,2247.0,625.5597,625.7879,624.1609,625.5696,2247.0
2024-01-22 10:15:00,630.57,630.57,628.58,628.58,2362.0,625.5696,625.5696,623.5954,623.5954,2362.0
2024-01-22 10:20:00,629.14,629.9,628.84,629.44,3062.0,624.151,624.9049,623.8533,624.4486,3062.0
2024-01-22 10:25:00,629.79,630.12,628.62,628.62,4256.0,624.7958,625.1232,623.6351,623.6351,4256.0
2024-01-22 10:30:00,628.74,629.2,627.58,628.02,8774.0,623.7541,624.2105,622.6033,623.0398,8774.0
2024-01-22 10:35:00,628.32,629.7,628.32,629.29,1189.0,623.3375,624.7065,623.3375,624.2998,1189.0
2024-01-22 10:40:00,629.51,629.61,628.9,629.61,1650.0,624.518,624.6172,623.9129,624.6172,1650.0
2024-01-22 10:45:00,629.53,629.54,628.51,628.88,2390.0,624.5379,624.5478,623.526,623.893,2390.0
2024-01-22 10:50:00,628.85,629.92,628.85,629.29,4788.0,623.8633,624.9248,623.8633,624.2998,4788.0
2024-01-22 10:55:00,629.31,629.34,628.5,628.9,3816.0,624.3196,624.3494,623.516,623.9129,3816.0
2024-01-22 11:00:00,628.8,629.64,628.79,629.11,4061.0,623.8137,624.647,623.8037,624.1212,4061.0
2024-01-22 11:05:00,629.11,630.13,629.1,629.74,2596.0,624.1212,625.1331,624.1113,624.7462,2596.0
2024-01-22 11:10:00,630.12,631.17,630.11,631.17,1430.0,625.1232,626.1649,625.1133,626.1649,1430.0
2024-01-22 11:15:00,630.76,631.43,630.29,631.33,2994.0,625.7581,626.4228,625.2918,626.3236,2994.0
2024-01-22 11:20:00,631.14,631.33,630.53,630.89,3954.0,626.1351,626.3236,625.5299,625.8871,3954.0
2024-01-22 11:25:00,631.43,631.48,630.91,631.13,3032.0,626.4228,626.4724,625.9069,626.1252,3032.0
2024-01-22 11:30:00,631.02,631.81,631.02,631.58,2883.0,626.0161,626.7998,626.0161,626.5716,2883.0
2024-01-22 11:35:00,631.76,631.94,631.44,631.58,2226.0,626.7502,626.9288,626.4327,626.5716,2226.0
2024-01-22 11:40:00,631.23,631.63,631.02,631.1,2378.0,626.2244,626.6212,626.0161,626.0954,2378.0
2024-01-22 11:45:00,631.29,631.29,630.85,630.85,650.0,626.2839,626.2839,625.8474,625.8474,650.0
2024-01-22 11:50:00,630.94,631.37,630.7,631.37,1363.0,625.9367,626.3633,625.6986,626.3633,1363.0
2024-01-22 11:55:00,631.42,631.92,631.07,631.92,1500.0,626.4129,626.9089,626.0657,626.9089,1500.0
2024-01-22 12:00:00,631.74,631.94,631.33,631.34,3363.0,626.7303,626.9288,626.3236,626.3335,3363.0
2024-01-22 12:05:00,631.42,631.69,630.02,630.03,2973.0,626.4129,626.6807,625.024,625.0339,2973.0
2024-01-22 12:10:00,630.42,631.12,630.17,631.12,2634.0,625.4208,626.1153,625.1728,626.1153,2634.0
2024-01-22 12:15:00,630.94,631.19,630.47,631.19,2304.0,625.9367,626.1847,625.4704,626.1847,2304.0
2024-01-22 12:20:00,631.18,631.7,631.11,631.25,4108.0,626.1748,626.6907,626.1053,626.2442,4108.0
2024-01-22 12:25:00,631.25,631.25,630.69,630.9,2992.0,626.2442,626.2442,625.6887,625.897,2992.0
2024-01-22 12:30:00,631.17,631.17,630.0,630.0,5900.0,626.1649,626.1649,625.0041,625.0041,5900.0
2024-01-22 12:35:00,629.81,630.23,629.74,630.23,1652.0,624.8156,625.2323,624.7462,625.2323,1652.0
2024-01-22 12:40:00,629.65,630.03,629.39,629.48,2382.0,624.6569,625.0339,624.399,624.4883,2382.0
2024-01-22 12:45:00,629.67,630.15,629.57,629.86,1837.0,624.6768,625.153,624.5776,624.8653,1837.0
2024-01-22 12:50:00,629.56,630.28,629.55,630.26,1710.0,624.5676,625.2819,624.5577,625.2621,1710.0
2024-01-22 12:55:00,630.0,630.19,629.71,629.88,2322.0,625.0041,625.1926,624.7164,624.8851,2322.0
2024-01-22 13:00:00,629.65,629.68,629.08,629.68,3015.0,624.6569,624.6867,624.0914,624.6867,3015.0
2024-01-22 13:05:00,629.68,630.0,629.49,629.51,2296.0,624.6867,625.0041,624.4982,624.518,2296.0
2024-01-22 13:10:00,629.67,629.87,629.33,629.39,3476.0,624.6768,624.8752,624.3395,624.399,3476.0
2024-01-22 13:15:00,629.35,629.35,629.2,629.26,1350.0,624.3593,624.3593,624.2105,624.27,1350.0
2024-01-22 13:20:00,629.25,629.78,628.66,628.66,10948.0,624.2601,624.7859,623.6748,623.6748,10948.0
2024-01-22 13:25:00,628.75,629.08,628.08,628.33,6750.0,623.7641,624.0914,623.0994,623.3474,6750.0
2024-01-22 13:30:00,628.15,628.5,627.93,628.39,2057.0,623.1688,623.516,622.9506,623.4069,2057.0
2024-01-22 13:35:00,628.61,628.87,628.57,628.77,1357.0,623.6252,623.8831,623.5855,623.7839,1357.0
2024-01-22 13:40:00,628.6,628.92,627.77,627.91,6307.0,623.6152,623.9327,622.7918,622.9307,6307.0
2024-01-22 13:45:00,627.97,628.55,627.97,628.55,1000.0,622.9902,623.5656,622.9902,623.5656,1000.0
2024-01-22 13:50:00,628.29,629.32,627.92,629.32,5281.0,623.3077,624.3295,622.9406,624.3295,5281.0
2024-01-22 13:55:00,629.07,629.36,628.99,629.05,2608.0,624.0815,624.3692,624.0022,624.0617,2608.0
2024-01-22 14:00:00,629.33,629.6,629.21,629.3,2662.0,624.3395,624.6073,624.2204,624.3097,2662.0
2024-01-22 14:05:00,629.04,630.19,629.04,630.19,1680.0,624.0518,625.1926,624.0518,625.1926,1680.0
2024-01-22 14:10:00,629.95,629.95,629.35,629.35,4093.0,624.9545,624.9545,624.3593,624.3593,4093.0
2024-01-22 14:15:00,629.33,629.61,628.97,629.02,5433.0,624.3395,624.6172,623.9823,624.0319,5433.0
2024-01-22 14:20:00,628.97,629.23,628.77,629.1,3278.0,623.9823,624.2402,623.7839,624.1113,3278.0
2024-01-22 14:25:00,629.02,629.41,628.89,629.41,2088.0,624.0319,624.4188,623.9029,624.4188,2088.0
2024-01-22 14:30:00,629.14,629.75,628.62,628.62,11648.0,624.151,624.7561,623.6351,623.6351,11648.0
2024-01-22 14:35:00,628.83,629.5,628.83,629.5,1500.0,623.8434,624.5081,623.8434,624.5081,1500.0
2024-01-22 14:40:00,629.54,629.67,628.57,628.57,1738.0,624.5478,624.6768,623.5855,623.5855,1738.0
2024-01-22 14:45:00,628.58,629.05,628.54,628.65,2194.0,623.5954,624.0617,623.5557,623.6648,2194.0
2024-01-22 14:50:00,628.5,628.81,628.44,628.81,938.0,623.516,623.8236,623.4565,623.8236,938.0
2024-01-22 14:55:00,628.81,628.85,628.39,628.61,2200.0,623.8236,623.8633,623.4069,623.6252,2200.0
2024-01-22 15:00:00,628.67,628.67,628.05,628.48,941.0,623.6847,623.6847,623.0696,623.4962,941.0
2024-01-22 15:05:00,628.18,629.0,628.18,629.0,1932.0,623.1986,624.0121,623.1986,624.0121,1932.0
2024-01-22 15:10:00,629.22,629.39,628.91,629.19,2500.0,624.2303,624.399,623.9228,624.2006,2500.0
2024-01-22 15:15:00,629.32,629.32,629.14,629.15,2638.0,624.3295,624.3295,624.151,624.1609,2638.0
2024-01-22 15:20:00,629.17,629.25,628.99,629.06,1912.0,624.1807,624.2601,624.0022,624.0716,1912.0
2024-01-22 15:25:00,629.12,630.46,629.11,630.46,2999.0,624.1311,625.4605,624.1212,625.4605,2999.0
2024-01-22 15:30:00,630.29,630.53,630.01,630.18,2987.0,625.2918,625.5299,625.0141,625.1827,2987.0
2024-01-22 15:35:00,630.29,630.72,630.27,630.27,2210.0,625.2918,625.7184,625.272,625.272,2210.0
2024-01-22 15:40:00,630.42,630.54,630.03,630.09,4894.0,625.4208,625.5399,625.0339,625.0934,4894.0
2024-01-22 15:45:00,629.89,629.99,629.5,629.61,3972.0,624.895,624.9942,624.5081,624.6172,3972.0
2024-01-22 15:50:00,629.84,630.92,629.74,630.02,8514.0,624.8454,625.9168,624.7462,625.024,8514.0
2024-01-22 15:55:00,629.89,630.91,629.56,630.87,70796.0,624.895,625.9069,624.5676,625.8672,70796.0
2024-01-23 09:30:00,630.59,631.0,624.14,626.1,16833.0,625.5895,625.9962,619.1906,621.1351,16833.0
2024-01-23 09:35:00,625.71,628.76,625.7,627.68,2800.0,620.7482,623.774,620.7382,622.7025,2800.0
2024-01-23 09:40:00,627.74,627.79,626.48,627.42,2017.0,622.7621,622.8117,621.5121,622.4446,2017.0
2024-01-23 09:45:00,627.17,629.17,627.13,629.17,6392.0,622.1966,624.1807,622.1569,624.1807,6392.0
2024-01-23 09:50:00,628.89,629.2,627.9,628.58,3226.0,623.9029,624.2105,622.9208,623.5954,3226.0
2024-01-23 09:55:00,629.04,629.04,627.51,628.0,11778.0,624.0518,624.0518,622.5339,623.02,11778.0
2024-01-23 10:00:00,627.89,629.21,627.89,628.89,4213.0,622.9109,624.2204,622.9109,623.9029,4213.0
2024-01-23 10:05:00,628.88,630.0,628.7,629.85,5306.0,623.893,625.0041,623.7145,624.8553,5306.0
2024-01-23 10:10:00,629.89,630.39,629.57,630.18,2507.0,624.895,625.391,624.5776,625.1827,2507.0
2024-01-23 10:15:00,630.79,630.8,628.7,628.7,3165.0,625.7879,625.7978,623.7145,623.7145,3165.0
2024-01-23 10:20:00,628.3,628.46,628.27,628.4,1500.0,623.3176,623.4764,623.2879,623.4168,1500.0
2024-01-23 10:25:00,628.66,629.85,628.61,629.85,1320.0,623.6748,624.8553,623.6252,624.8553,1320.0
2024-01-23 10:30:00,630.16,630.16,629.53,629.92,3180.0,625.1629,625.1629,624.5379,624.9248,3180.0
2024-01-23 10:35:00,630.26,632.25,630.16,631.97,4962.0,625.2621,627.2363,625.1629,626.9585,4962.0
2024-01-23 10:40:00,632.16,632.57,631.59,632.11,6826.0,627.147,627.5538,626.5815,627.0974,6826.0
2024-01-23 10:45:00,632.34,632.38,631.54,631.65,1700.0,627.3256,627.3653,626.5319,626.6411,1700.0
2024-01-23 10:50:00,631.31,631.31,630.89,631.06,1223.0,626.3038,626.3038,625.8871,626.0557,1223.0
2024-01-23 10:55:00,630.88,632.02,630.88,631.8,7075.0,625.8772,627.0081,625.8772,626.7899,7075.0
2024-01-23 11:00:00,632.21,632.21,631.65,632.21,2109.0,627.1966,627.1966,626.6411,627.1966,2109.0
2024-01-23 11:05:00,632.2,632.65,632.1,632.13,2766.0,627.1867,627.6331,627.0875,627.1173,2766.0
2024-01-23 11:10:00,632.12,632.5,631.86,631.87,2810.0,627.1073,627.4843,626.8494,626.8593,2810.0
2024-01-23 11:15:00,631.85,631.96,631.75,631.88,3313.0,626.8395,626.9486,626.7403,626.8692,3313.0
2024-01-23 11:20:00,631.82,632.23,631.52,631.52,4322.0,626.8097,627.2165,626.5121,626.5121,4322.0
2024-01-23 11:25:00,631.58,632.01,631.28,632.01,2100.0,626.5716,626.9982,626.274,626.9982,2100.0
2024-01-23 11:30:00,631.74,632.0,631.57,631.57,800.0,626.7303,626.9883,626.5617,626.5617,800.0
2024-01-23 11:35:00,631.39,631.9,631.1,631.79,3771.0,626.3831,626.8891,626.0954,626.7799,3771.0
2024-01-23 11:40:00,631.41,631.84,631.25,631.55,2330.0,626.403,626.8296,626.2442,626.5419,2330.0
2024-01-23 11:45:00,631.75,632.17,631.75,631.9,2569.0,626.7403,627.1569,626.7403,626.8891,2569.0
2024-01-23 11:50:00,631.85,632.26,631.85,632.08,800.0,626.8395,627.2462,626.8395,627.0676,800.0
2024-01-23 11:55:00,632.21,632.29,631.88,632.29,700.0,627.1966,627.276,626.8692,627.276,700.0
2024-01-23 12:00:00,631.92,631.92,631.13,631.13,1200.0,626.9089,626.9089,626.1252,626.1252,1200.0
2024-01-23 12:05:00,631.18,631.49,631.18,631.49,300.0,626.1748,626.4823,626.1748,626.4823,300.0
2024-01-23 12:10:00,631.34,631.61,631.26,631.54,862.0,626.3335,626.6014,626.2542,626.5319,862.0
2024-01-23 12:15:00,631.19,631.62,631.19,631.38,1088.0,626.1847,626.6113,626.1847,626.3732,1088.0
2024-01-23 12:20:00,631.34,631.67,631.17,631.17,1508.0,626.3335,626.6609,626.1649,626.1649,1508.0
2024-01-23 12:25:00,631.1,631.44,630.99,631.36,1953.0,626.0954,626.4327,625.9863,626.3534,1953.0
2024-01-23 12:30:00,631.56,631.7,631.12,631.26,1500.0,626.5518,626.6907,626.1153,626.2542,1500.0
2024-01-23 12:35:00,631.25,631.48,631.11,631.3,1820.0,626.2442,626.4724,626.1053,626.2938,1820.0
2024-01-23 12:40:00,631.31,631.31,631.13,631.31,607.0,626.3038,626.3038,626.1252,626.3038,607.0
2024-01-23 12:45:00,631.13,631.44,631.12,631.21,1592.0,626.1252,626.4327,626.1153,626.2045,1592.0
2024-01-23 12:50:00,631.31,631.66,631.12,631.66,3390.0,626.3038,626.651,626.1153,626.651,3390.0
2024-01-23 12:55:00,631.95,632.48,631.86,632.48,1424.0,626.9387,627.4645,626.8494,627.4645,1424.0
2024-01-23 13:00:00,632.15,632.63,632.15,632.37,3000.0,627.1371,627.6133,627.1371,627.3553,3000.0
2024-01-23 13:05:00,632.22,632.24,631.91,631.91,1200.0,627.2065,627.2264,626.899,626.899,1200.0
2024-01-23 13:10:00,632.09,632.18,631.93,632.18,2307.0,627.0776,627.1669,626.9188,627.1669,2307.0
2024-01-23 13:15:00,632.0,632.43,631.91,632.23,2347.0,626.9883,627.4149,626.899,627.2165,2347.0
2024-01-23 13:20:00,632.45,632.6,632.21,632.49,1847.0,627.4347,627.5835,627.1966,627.4744,1847.0
2024-01-23 13:25:00,632.32,632.61,632.14,632.28,3948.0,627.3057,627.5934,627.1272,627.2661,3948.0
2024-01-23 13:30:00,632.25,632.25,631.78,631.92,2693.0,627.2363,627.2363,626.77,626.9089,2693.0
2024-01-23 13:35:00,631.6,631.79,631.39,631.51,2953.0,626.5915,626.7799,626.3831,626.5022,2953.0
2024-01-23 13:40:00,631.45,631.95,631.44,631.91,2616.0,626.4426,626.9387,626.4327,626.899,2616.0
2024-01-23 13:45:00,632.0,632.82,631.92,632.81,8142.0,626.9883,627.8018,626.9089,627.7919,8142.0
2024-01-23 13:50:00,632.81,633.0,632.39,632.54,3786.0,627.7919,627.9804,627.3752,627.524,3786.0
2024-01-23 13:55:00,632.54,632.73,632.13,632.73,2019.0,627.524,627.7125,627.1173,627.7125,2019.0
2024-01-23 14:00:00,632.55,632.91,632.28,632.28,4902.0,627.5339,627.8911,627.2661,627.2661,4902.0
2024-01-23 14:05:00,632.51,632.51,631.89,632.29,1655.0,627.4942,627.4942,626.8792,627.276,1655.0
2024-01-23 14:10:00,632.49,632.62,632.19,632.28,1398.0,627.4744,627.6034,627.1768,627.2661,1398.0
2024-01-23 14:15:00,632.12,632.12,632.0,632.0,900.0,627.1073,627.1073,626.9883,626.9883,900.0
2024-01-23 14:20:00,632.13,632.38,632.13,632.15,715.0,627.1173,627.3653,627.1173,627.1371,715.0
2024-01-23 14:25:00,632.19,632.44,631.91,632.44,2260.0,627.1768,627.4248,626.899,627.4248,2260.0
2024-01-23 14:30:00,632.34,632.34,631.29,631.65,2865.0,627.3256,627.3256,626.2839,626.6411,2865.0
2024-01-23 14:35:00,631.52,631.79,631.37,631.79,1656.0,626.5121,626.7799,626.3633,626.7799,1656.0
2024-01-23 14:40:00,631.92,632.13,631.7,632.02,3158.0,626.9089,627.1173,626.6907,627.0081,3158.0
2024-01-23 14:45:00,631.98,632.4,631.94,632.07,3940.0,626.9684,627.3851,626.9288,627.0577,3940.0
2024-01-23 14:50:00,632.0,632.35,631.35,632.25,3423.0,626.9883,627.3355,626.3434,627.2363,3423.0
2024-01-23 14:55:00,632.34,632.81,632.19,632.78,4349.0,627.3256,627.7919,627.1768,627.7621,4349.0
2024-01-23 15:00:00,632.63,632.91,632.57,632.68,2957.0,627.6133,627.8911,627.5538,627.6629,2957.0
2024-01-23 15:05:00,632.53,633.61,632.53,633.51,4820.0,627.5141,628.5855,627.5141,628.4863,4820.0
2024-01-23 15:10:00,633.51,634.34,633.37,634.13,3841.0,628.4863,629.3097,628.3474,629.1014,3841.0
2024-01-23 15:15:00,633.97,634.03,633.58,633.61,2777.0,628.9427,629.0022,628.5558,628.5855,2777.0
2024-01-23 15:20:00,633.92,634.17,633.77,633.77,6205.0,628.8931,629.1411,628.7442,628.7442,6205.0
2024-01-23 15:25:00,633.76,633.89,633.43,633.49,1900.0,628.7343,628.8633,628.4069,628.4665,1900.0
2024-01-23 15:30:00,633.44,633.62,633.24,633.62,2414.0,628.4169,628.5954,628.2184,628.5954,2414.0
2024-01-23 15:35:00,633.29,633.34,633.08,633.09,3614.0,628.2681,628.3177,628.0597,628.0696,3614.0
2024-01-23 15:40:00,633.21,633.82,633.07,633.7,5160.0,628.1887,628.7938,628.0498,628.6748,5160.0
2024-01-23 15:45:00,633.87,633.87,633.61,633.77,3716.0,628.8435,628.8435,628.5855,628.7442,3716.0
2024-01-23 15:50:00,633.8,635.6,633.79,635.42,18009.0,628.774,630.5597,628.7641,630.3812,18009.0
2024-01-23 15:55:00,635.52,636.69,635.38,636.08,60908.0,630.4804,631.6411,630.3415,631.0359,60908.0
2024-01-24 09:30:00,641.75,643.79,640.0,642.98,19930.0,636.661,638.6848,634.9248,637.8812,19930.0
2024-01-24 09:35:00,642.98,644.07,641.45,641.45,3100.0,637.8812,638.9626,636.3633,636.3633,3100.0
2024-01-24 09:40:00,641.39,643.41,641.03,643.41,1622.0,636.3038,638.3078,635.9467,638.3078,1622.0
2024-01-24 09:45:00,643.18,643.5,641.77,642.09,5405.0,638.0796,638.3971,636.6808,636.9983,5405.0
2024-01-24 09:50:00,641.93,642.8,641.92,642.8,2949.0,636.8395,637.7026,636.8296,637.7026,2949.0
2024-01-24 09:55:00,642.82,643.06,642.18,642.42,4010.0,637.7225,637.9606,637.0876,637.3257,4010.0
2024-01-24 10:00:00,642.3,642.43,640.84,641.74,3012.0,637.2066,637.3356,635.7582,636.651,3012.0
2024-01-24 10:05:00,642.37,643.21,642.37,643.21,900.0,637.276,638.1094,637.276,638.1094,900.0
2024-01-24 10:10:00,643.49,644.15,642.92,644.1,2086.0,638.3872,639.0419,637.8217,638.9923,2086.0
2024-01-24 10:15:00,644.4,644.73,643.08,643.41,6130.0,639.29,639.6173,637.9804,638.3078,6130.0
2024-01-24 10:20:00,643.28,643.28,642.09,642.16,7781.0,638.1788,638.1788,636.9983,637.0677,7781.0
2024-01-24 10:25:00,642.07,642.7,642.0,642.24,6793.0,636.9784,637.6034,636.909,637.1471,6793.0
2024-01-24 10:30:00,641.92,642.15,641.23,641.41,4218.0,636.8296,637.0578,636.1451,636.3237,4218.0
2024-01-24 10:35:00,641.39,642.3,641.37,642.02,3195.0,636.3038,637.2066,636.284,636.9288,3195.0
2024-01-24 10:40:00,642.06,642.81,641.89,642.07,4708.0,636.9685,637.7126,636.7999,636.9784,4708.0
2024-01-24 10:45:00,642.2,642.73,641.18,641.67,1566.0,637.1074,637.6332,636.0955,636.5816,1566.0
2024-01-24 10:50:00,641.8,641.8,639.68,640.06,3727.0,636.7106,636.7106,634.6074,634.9844,3727.0
2024-01-24 10:55:00,639.46,640.33,639.39,640.18,1300.0,634.3891,635.2522,634.3197,635.1034,1300.0
2024-01-24 11:00:00,640.48,640.48,639.47,639.47,1363.0,635.401,635.401,634.399,634.399,1363.0
2024-01-24 11:05:00,639.63,639.63,637.7,637.91,1568.0,634.5578,634.5578,632.6431,632.8514,1568.0
2024-01-24 11:10:00,637.91,638.27,637.54,637.88,2419.0,632.8514,633.2086,632.4844,632.8217,2419.0
2024-01-24 11:15:00,637.55,638.49,637.55,638.37,1224.0,632.4943,633.4268,632.4943,633.3078,1224.0
2024-01-24 11:20:00,638.51,638.96,638.51,638.96,252.0,633.4467,633.8931,633.4467,633.8931,252.0
2024-01-24 11:25:00,638.95,639.35,638.58,638.59,3749.0,633.8832,634.28,633.5161,633.526,3749.0
2024-01-24 11:30:00,638.81,638.86,638.23,638.5,800.0,633.7443,633.7939,633.1689,633.4367,800.0
2024-01-24 11:35:00,638.65,639.28,638.65,638.87,2149.0,633.5855,634.2106,633.5855,633.8038,2149.0
2024-01-24 11:40:00,639.22,639.31,638.73,638.73,1000.0,634.151,634.2403,633.6649,633.6649,1000.0
2024-01-24 11:45:00,638.92,639.45,638.85,639.45,565.0,633.8534,634.3792,633.784,634.3792,565.0
2024-01-24 11:50:00,639.63,640.38,639.58,640.37,3045.0,634.5578,635.3018,634.5082,635.2919,3045.0
2024-01-24 11:55:00,640.45,640.71,640.25,640.51,1458.0,635.3713,635.6292,635.1729,635.4308,1458.0
2024-01-24 12:00:00,640.55,640.75,640.52,640.75,300.0,635.4705,635.6689,635.4407,635.6689,300.0
2024-01-24 12:05:00,640.41,641.62,640.33,641.54,2683.0,635.3316,636.532,635.2522,636.4526,2683.0
2024-01-24 12:10:00,642.0,642.0,640.88,640.88,4641.0,636.909,636.909,635.7979,635.7979,4641.0
2024-01-24 12:15:00,641.02,641.03,640.65,641.03,1854.0,635.9368,635.9467,635.5697,635.9467,1854.0
2024-01-24 12:20:00,640.91,640.98,640.62,640.76,2638.0,635.8276,635.8971,635.5399,635.6788,2638.0
2024-01-24 12:25:00,640.72,641.94,640.72,641.11,3168.0,635.6391,636.8495,635.6391,636.026,3168.0
2024-01-24 12:30:00,641.22,641.96,641.08,641.96,1297.0,636.1352,636.8693,635.9963,636.8693,1297.0
2024-01-24 12:35:00,642.02,642.18,641.44,642.17,8713.0,636.9288,637.0876,636.3534,637.0776,8713.0
2024-01-24 12:40:00,641.79,641.98,641.43,641.82,1300.0,636.7006,636.8891,636.3435,636.7304,1300.0
2024-01-24 12:45:00,641.97,642.12,641.59,642.01,5629.0,636.8792,637.028,636.5022,636.9189,5629.0
2024-01-24 12:50:00,642.01,642.07,641.68,642.02,3597.0,636.9189,636.9784,636.5915,636.9288,3597.0
2024-01-24 12:55:00,641.95,642.1,641.58,641.79,1600.0,636.8594,637.0082,636.4923,636.7006,1600.0
2024-01-24 13:00:00,641.86,642.08,640.86,641.24,3446.0,636.7701,636.9883,635.778,636.155,3446.0
2024-01-24 13:05:00,641.2,641.26,640.0,640.17,7513.0,636.1153,636.1749,634.9248,635.0935,7513.0
2024-01-24 13:10:00,640.62,640.72,640.03,640.5,1246.0,635.5399,635.6391,634.9546,635.4209,1246.0
2024-01-24 13:15:00,640.05,640.65,639.54,639.54,3304.0,634.9744,635.5697,634.4685,634.4685,3304.0
2024-01-24 13:20:00,639.9,640.05,639.36,639.39,1401.0,634.8256,634.9744,634.2899,634.3197,1401.0
2024-01-24 13:25:00,639.37,640.66,639.36,639.81,1867.0,634.2998,635.5796,634.2899,634.7363,1867.0
2024-01-24 13:30:00,640.43,640.43,639.31,640.31,2744.0,635.3514,635.3514,634.2403,635.2324,2744.0
2024-01-24 13:35:00,639.88,640.6,639.13,639.13,2439.0,634.8058,635.5201,634.0617,634.0617,2439.0
2024-01-24 13:40:00,639.01,639.47,638.64,639.1,4572.0,633.9427,634.399,633.5756,634.032,4572.0
2024-01-24 13:45:00,638.53,639.86,638.53,639.43,2870.0,633.4665,634.786,633.4665,634.3594,2870.0
2024-01-24 13:50:00,639.58,639.93,639.03,639.48,4210.0,634.5082,634.8554,633.9625,634.409,4210.0
2024-01-24 13:55:00,639.03,639.5,638.94,639.49,3799.0,633.9625,634.4288,633.8732,634.4189,3799.0
2024-01-24 14:00:00,639.31,639.31,638.91,639.05,1700.0,634.2403,634.2403,633.8435,633.9824,1700.0
2024-01-24 14:05:00,639.06,639.38,638.61,638.61,2462.0,633.9923,634.3098,633.5459,633.5459,2462.0
2024-01-24 14:10:00,638.5,638.85,637.78,638.31,8942.0,633.4367,633.784,632.7224,633.2482,8942.0
2024-01-24 14:15:00,638.22,638.44,637.15,637.15,2503.0,633.159,633.3772,632.0974,632.0974,2503.0
2024-01-24 14:20:00,637.14,637.4,635.89,636.0,4065.0,632.0875,632.3455,630.8474,630.9566,4065.0
2024-01-24 14:25:00,636.63,636.81,635.37,636.0,1920.0,631.5816,631.7601,630.3316,630.9566,1920.0
2024-01-24 14:30:00,635.92,636.52,635.42,635.42,2250.0,630.8772,631.4724,630.3812,630.3812,2250.0
2024-01-24 14:35:00,635.48,636.74,635.33,636.74,3861.0,630.4407,631.6907,630.2919,631.6907,3861.0
2024-01-24 14:40:00,637.0,637.62,636.63,637.58,2064.0,631.9486,632.5637,631.5816,632.524,2064.0
2024-01-24 14:45:00,637.31,638.09,637.2,637.82,7731.0,632.2562,633.03,632.147,632.7621,7731.0
2024-01-24 14:50:00,637.99,638.19,637.55,638.01,3750.0,632.9308,633.1292,632.4943,632.9506,3750.0
2024-01-24 14:55:00,638.01,638.25,637.48,637.85,11375.0,632.9506,633.1887,632.4248,632.7919,11375.0
2024-01-24 15:00:00,637.61,637.63,636.21,636.94,4659.0,632.5538,632.5736,631.1649,631.8891,4659.0
2024-01-24 15:05:00,637.62,637.75,637.15,637.47,3093.0,632.5637,632.6927,632.0974,632.4149,3093.0
2024-01-24 15:10:00,637.24,637.46,636.02,636.26,7229.0,632.1867,632.405,630.9764,631.2145,7229.0
2024-01-24 15:15:00,635.96,636.26,635.19,635.19,3138.0,630.9169,631.2145,630.153,630.153,3138.0
2024-01-24 15:20:00,635.2,635.84,634.96,635.29,2976.0,630.1629,630.7978,629.9248,630.2522,2976.0
2024-01-24 15:25:00,635.69,636.14,635.57,636.11,12204.0,630.649,631.0955,630.53,631.0657,12204.0
2024-01-24 15:30:00,636.2,636.94,635.86,636.71,4929.0,631.155,631.8891,630.8177,631.6609,4929.0
2024-01-24 15:35:00,636.74,637.25,636.69,637.04,6854.0,631.6907,632.1967,631.6411,631.9883,6854.0
2024-01-24 15:40:00,637.08,637.22,636.67,637.04,5817.0,632.028,632.1669,631.6212,631.9883,5817.0
2024-01-24 15:45:00,636.89,637.33,636.18,636.18,5600.0,631.8395,632.276,631.1351,631.1351,5600.0
2024-01-24 15:50:00,636.18,636.45,634.8,635.41,10977.0,631.1351,631.403,629.7661,630.3712,10977.0
2024-01-24 15:55:00,635.65,636.79,635.44,636.4,42717.0,630.6093,631.7403,630.401,631.3534,42717.0
2024-01-25 09:30:00,647.64,649.47,641.69,643.51,33664.0,642.5043,644.3197,636.6014,638.407,33664.0
2024-01-25 09:35:00,643.55,643.6,641.39,642.3,14892.0,638.4467,638.4963,636.3038,637.2066,14892.0
2024-01-25 09:40:00,641.89,642.68,640.48,641.12,5900.0,636.7999,637.5836,635.401,636.036,5900.0
2024-01-25 09:45:00,641.34,641.82,640.4,641.77,3420.0,636.2542,636.7304,635.3217,636.6808,3420.0
2024-01-25 09:50:00,641.19,641.78,640.05,640.77,5040.0,636.1054,636.6907,634.9744,635.6887,5040.0
2024-01-25 09:55:00,640.99,641.73,640.43,641.11,7110.0,635.907,636.6411,635.3514,636.026,7110.0
2024-01-25 10:00:00,640.66,641.09,637.14,637.43,5582.0,635.5796,636.0062,632.0875,632.3752,5582.0
2024-01-25 10:05:00,637.07,639.5,637.07,639.5,6413.0,632.0181,634.4288,632.0181,634.4288,6413.0
2024-01-25 10:10:00,639.66,640.46,639.55,640.33,3520.0,634.5875,635.3812,634.4784,635.2522,3520.0
2024-01-25 10:15:00,640.54,640.54,640.02,640.13,1671.0,635.4606,635.4606,634.9447,635.0538,1671.0
2024-01-25 10:20:00,640.26,641.99,640.26,641.2,3659.0,635.1828,636.8991,635.1828,636.1153,3659.0
2024-01-25 10:25:00,641.04,641.99,640.55,641.7,2930.0,635.9566,636.8991,635.4705,636.6114,2930.0
2024-01-25 10:30:00,641.98,642.71,641.57,642.36,3409.0,636.8891,637.6134,636.4824,637.2661,3409.0
2024-01-25 10:35:00,641.89,641.99,640.96,641.85,3903.0,636.7999,636.8991,635.8772,636.7602,3903.0
2024-01-25 10:40:00,642.29,644.27,642.18,644.12,4893.0,637.1967,639.161,637.0876,639.0122,4893.0
2024-01-25 10:45:00,643.51,644.4,642.83,642.83,3804.0,638.407,639.29,637.7324,637.7324,3804.0
2024-01-25 10:50:00,643.39,643.87,642.76,643.16,3211.0,638.288,638.7642,637.663,638.0598,3211.0
2024-01-25 10:55:00,643.03,644.4,642.86,644.39,6204.0,637.9308,639.29,637.7622,639.28,6204.0
2024-01-25 11:00:00,644.14,644.14,642.23,642.26,7295.0,639.032,639.032,637.1372,637.1669,7295.0
2024-01-25 11:05:00,642.25,642.86,642.22,642.59,6381.0,637.157,637.7622,637.1272,637.4943,6381.0
2024-01-25 11:10:00,642.53,643.83,642.24,643.74,5801.0,637.4348,638.7245,637.1471,638.6352,5801.0
2024-01-25 11:15:00,643.62,643.96,643.42,643.7,5163.0,638.5161,638.8534,638.3177,638.5955,5163.0
2024-01-25 11:20:00,643.48,643.67,642.83,642.9,2469.0,638.3772,638.5657,637.7324,637.8018,2469.0
2024-01-25 11:25:00,642.99,643.18,642.46,642.96,2753.0,637.8911,638.0796,637.3653,637.8614,2753.0
2024-01-25 11:30:00,643.07,643.07,641.97,642.53,1925.0,637.9705,637.9705,636.8792,637.4348,1925.0
2024-01-25 11:35:00,642.42,642.71,642.41,642.69,1100.0,637.3257,637.6134,637.3157,637.5935,1100.0
2024-01-25 11:40:00,642.91,642.91,641.47,642.23,2277.0,637.8118,637.8118,636.3832,637.1372,2277.0
2024-01-25 11:45:00,642.59,643.67,642.49,643.46,2447.0,637.4943,638.5657,637.3951,638.3574,2447.0
2024-01-25 11:50:00,643.67,644.32,643.33,643.37,4892.0,638.5657,639.2106,638.2284,638.2681,4892.0
2024-01-25 11:55:00,643.17,643.17,642.02,642.18,2688.0,638.0697,638.0697,636.9288,637.0876,2688.0
2024-01-25 12:00:00,642.19,642.54,641.72,641.75,1248.0,637.0975,637.4447,636.6312,636.661,1248.0
2024-01-25 12:05:00,642.05,642.05,640.38,640.96,6780.0,636.9586,636.9586,635.3018,635.8772,6780.0
2024-01-25 12:10:00,641.74,641.74,640.81,641.19,2981.0,636.651,636.651,635.7284,636.1054,2981.0
2024-01-25 12:15:00,641.47,642.33,641.46,642.33,3162.0,636.3832,637.2364,636.3733,637.2364,3162.0
2024-01-25 12:20:00,641.8,642.06,641.25,641.66,2941.0,636.7106,636.9685,636.1649,636.5717,2941.0
2024-01-25 12:25:00,641.91,642.41,641.77,642.22,3625.0,636.8197,637.3157,636.6808,637.1272,3625.0
2024-01-25 12:30:00,642.55,642.6,640.81,640.94,3468.0,637.4546,637.5042,635.7284,635.8574,3468.0
2024-01-25 12:35:00,640.75,641.03,639.7,640.88,4587.0,635.6689,635.9467,634.6272,635.7979,4587.0
2024-01-25 12:40:00,641.24,641.38,640.78,641.21,1700.0,636.155,636.2939,635.6987,636.1252,1700.0
2024-01-25 12:45:00,641.12,641.28,639.74,640.31,3643.0,636.036,636.1947,634.6669,635.2324,3643.0
2024-01-25 12:50:00,640.32,640.32,639.44,639.45,1900.0,635.2423,635.2423,634.3693,634.3792,1900.0
2024-01-25 12:55:00,639.75,640.42,639.58,640.35,2880.0,634.6768,635.3415,634.5082,635.2721,2880.0
2024-01-25 13:00:00,640.33,641.8,640.33,640.86,3101.0,635.2522,636.7106,635.2522,635.778,3101.0
2024-01-25 13:05:00,640.74,641.9,640.73,641.78,2225.0,635.659,636.8098,635.6491,636.6907,2225.0
2024-01-25 13:10:00,641.39,642.16,641.39,641.59,1329.0,636.3038,637.0677,636.3038,636.5022,1329.0
2024-01-25 13:15:00,641.18,641.18,640.38,640.51,1353.0,636.0955,636.0955,635.3018,635.4308,1353.0
2024-01-25 13:20:00,640.53,640.84,640.5,640.59,1267.0,635.4506,635.7582,635.4209,635.5102,1267.0
2024-01-25 13:25:00,640.08,640.84,640.08,640.64,1500.0,635.0042,635.7582,635.0042,635.5598,1500.0
2024-01-25 13:30:00,640.54,640.54,639.88,639.89,1700.0,635.4606,635.4606,634.8058,634.8157,1700.0
2024-01-25 13:35:00,640.22,640.38,639.77,639.77,2467.0,635.1431,635.3018,634.6967,634.6967,2467.0
2024-01-25 13:40:00,640.37,640.44,639.71,640.01,1227.0,635.2919,635.3614,634.6371,634.9348,1227.0
2024-01-25 13:45:00,640.39,640.62,640.0,640.59,908.0,635.3118,635.5399,634.9248,635.5102,908.0
2024-01-25 13:50:00,640.1,640.25,639.74,639.77,1300.0,635.024,635.1729,634.6669,634.6967,1300.0
2024-01-25 13:55:00,639.2,639.48,638.55,638.55,2879.0,634.1312,634.409,633.4863,633.4863,2879.0
2024-01-25 14:00:00,638.36,638.55,637.6,638.24,3329.0,633.2978,633.4863,632.5439,633.1788,3329.0
2024-01-25 14:05:00,638.24,638.25,637.19,637.34,8848.0,633.1788,633.1887,632.1371,632.2859,8848.0
2024-01-25 14:10:00,637.81,638.56,637.71,638.07,1651.0,632.7522,633.4963,632.653,633.0101,1651.0
2024-01-25 14:15:00,638.34,638.34,637.32,638.08,2396.0,633.278,633.278,632.2661,633.0201,2396.0
2024-01-25 14:20:00,637.76,638.36,637.65,637.65,1439.0,632.7026,633.2978,632.5935,632.5935,1439.0
2024-01-25 14:25:00,637.75,638.2,637.44,637.8,2581.0,632.6927,633.1391,632.3851,632.7423,2581.0
2024-01-25 14:30:00,638.0,638.46,637.48,638.33,1623.0,632.9407,633.3971,632.4248,633.2681,1623.0
2024-01-25 14:35:00,638.08,638.26,637.67,637.68,1100.0,633.0201,633.1986,632.6133,632.6232,1100.0
2024-01-25 14:40:00,638.16,638.49,638.16,638.41,790.0,633.0994,633.4268,633.0994,633.3475,790.0
2024-01-25 14:45:00,638.15,638.72,638.07,638.37,1343.0,633.0895,633.655,633.0101,633.3078,1343.0
2024-01-25 14:50:00,638.13,639.05,638.13,639.01,3520.0,633.0697,633.9824,633.0697,633.9427,3520.0
2024-01-25 14:55:00,639.24,639.98,639.24,639.93,1910.0,634.1709,634.905,634.1709,634.8554,1910.0
2024-01-25 15:00:00,639.72,640.16,639.57,639.79,2132.0,634.6471,635.0836,634.4983,634.7165,2132.0
2024-01-25 15:05:00,639.76,639.9,639.21,639.9,1889.0,634.6867,634.8256,634.1411,634.8256,1889.0
2024-01-25 15:10:00,639.57,640.1,638.88,639.41,2849.0,634.4983,635.024,633.8137,634.3395,2849.0
2024-01-25 15:15:00,639.13,639.69,639.09,639.64,2200.0,634.0617,634.6173,634.0221,634.5677,2200.0
2024-01-25 15:20:00,639.92,640.08,639.44,639.44,2250.0,634.8455,635.0042,634.3693,634.3693,2250.0
2024-01-25 15:25:00,639.43,639.8,639.33,639.72,2494.0,634.3594,634.7264,634.2602,634.6471,2494.0
2024-01-25 15:30:00,639.57,640.75,639.53,640.57,2517.0,634.4983,635.6689,634.4586,635.4903,2517.0
2024-01-25 15:35:00,640.43,640.78,640.15,640.25,2941.0,635.3514,635.6987,635.0737,635.1729,2941.0
2024-01-25 15:40:00,640.47,640.69,639.69,639.83,4034.0,635.3911,635.6094,634.6173,634.7562,4034.0
2024-01-25 15:45:00,639.93,640.68,639.92,640.39,3889.0,634.8554,635.5995,634.8455,635.3118,3889.0
2024-01-25 15:50:00,640.87,641.0,639.84,640.37,10889.0,635.7879,635.9169,634.7661,635.2919,10889.0
2024-01-25 15:55:00,640.2,641.95,640.2,641.49,35195.0,635.1233,636.8594,635.1233,636.403,35195.0
2024-01-26 09:30:00,642.8,644.19,639.7,642.73,12811.0,637.7026,639.0816,634.6272,637.6332,12811.0
2024-01-26 09:35:00,642.88,642.88,640.9,641.16,3263.0,637.782,637.782,635.8177,636.0756,3263.0
2024-01-26 09:40:00,642.01,643.79,642.01,643.49,1813.0,636.9189,638.6848,636.9189,638.3872,1813.0
2024-01-26 09:45:00,643.35,643.7,642.49,642.91,2498.0,638.2483,638.5955,637.3951,637.8118,2498.0
2024-01-26 09:50:00,643.98,643.98,641.31,641.92,5650.0,638.8733,638.8733,636.2245,636.8296,5650.0
2024-01-26 09:55:00,641.75,642.3,641.26,642.3,3051.0,636.661,637.2066,636.1749,637.2066,3051.0
2024-01-26 10:00:00,642.21,642.3,640.81,640.81,4195.0,637.1173,637.2066,635.7284,635.7284,4195.0
2024-01-26 10:05:00,640.66,642.32,640.43,641.87,3926.0,635.5796,637.2264,635.3514,636.78,3926.0
2024-01-26 10:10:00,642.31,642.39,641.6,642.32,8088.0,637.2165,637.2959,636.5122,637.2264,8088.0
2024-01-26 10:15:00,641.7,641.7,640.91,641.39,2492.0,636.6114,636.6114,635.8276,636.3038,2492.0
2024-01-26 10:20:00,641.34,642.0,641.05,641.25,2496.0,636.2542,636.909,635.9665,636.1649,2496.0
2024-01-26 10:25:00,641.24,642.76,641.24,642.76,2025.0,636.155,637.663,636.155,637.663,2025.0
2024-01-26 10:30:00,642.96,643.61,642.88,643.29,2706.0,637.8614,638.5062,637.782,638.1888,2706.0
2024-01-26 10:35:00,643.28,644.43,643.09,644.2,3052.0,638.1788,639.3197,637.9903,639.0915,3052.0
2024-01-26 10:40:00,644.12,644.55,643.99,644.55,1621.0,639.0122,639.4388,638.8832,639.4388,1621.0
2024-01-26 10:45:00,644.27,644.89,644.27,644.58,1958.0,639.161,639.7761,639.161,639.4685,1958.0
2024-01-26 10:50:00,645.0,645.46,644.64,645.0,1759.0,639.8852,640.3415,639.528,639.8852,1759.0
2024-01-26 10:55:00,645.02,645.62,644.9,645.18,1874.0,639.905,640.5003,639.786,640.0638,1874.0
2024-01-26 11:00:00,645.59,645.77,644.42,644.52,4704.0,640.4705,640.6491,639.3098,639.409,4704.0
2024-01-26 11:05:00,644.72,645.0,644.28,645.0,1427.0,639.6074,639.8852,639.1709,639.8852,1427.0
2024-01-26 11:10:00,644.88,644.88,644.18,644.19,700.0,639.7661,639.7661,639.0717,639.0816,700.0
2024-01-26 11:15:00,644.35,644.93,644.34,644.77,708.0,639.2403,639.8157,639.2304,639.657,708.0
2024-01-26 11:20:00,644.75,645.36,644.56,645.32,1856.0,639.6372,640.2423,639.4487,640.2027,1856.0
2024-01-26 11:25:00,645.4,646.01,645.39,645.73,1289.0,640.282,640.8872,640.2721,640.6094,1289.0
2024-01-26 11:30:00,645.77,645.9,645.46,645.46,1750.0,640.6491,640.7781,640.3415,640.3415,1750.0
2024-01-26 11:35:00,645.43,645.52,644.55,644.55,1100.0,640.3118,640.4011,639.4388,639.4388,1100.0
2024-01-26 11:40:00,644.28,644.28,643.43,643.73,1912.0,639.1709,639.1709,638.3276,638.6253,1912.0
2024-01-26 11:45:00,644.05,644.25,643.38,644.07,2500.0,638.9427,639.1411,638.278,638.9626,2500.0
2024-01-26 11:50:00,643.88,644.37,643.78,644.37,1483.0,638.7741,639.2602,638.6749,639.2602,1483.0
2024-01-26 11:55:00,644.39,645.25,644.38,645.04,5204.0,639.28,640.1332,639.2701,639.9249,5204.0
2024-01-26 12:00:00,645.02,645.39,644.74,645.36,808.0,639.905,640.2721,639.6273,640.2423,808.0
2024-01-26 12:05:00,645.22,645.56,645.18,645.56,1201.0,640.1034,640.4408,640.0638,640.4408,1201.0
2024-01-26 12:10:00,645.08,645.14,644.28,645.14,3775.0,639.9646,640.0241,639.1709,640.0241,3775.0
2024-01-26 12:15:00,645.29,645.56,645.29,645.46,771.0,640.1729,640.4408,640.1729,640.3415,771.0
2024-01-26 12:20:00,645.73,646.2,644.96,644.96,1300.0,640.6094,641.0757,639.8455,639.8455,1300.0
2024-01-26 12:25:00,644.66,644.71,644.41,644.41,389.0,639.5479,639.5975,639.2999,639.2999,389.0
2024-01-26 12:30:00,644.21,644.21,643.41,643.52,800.0,639.1015,639.1015,638.3078,638.4169,800.0
2024-01-26 12:35:00,643.56,643.56,642.51,642.72,2402.0,638.4566,638.4566,637.4149,637.6233,2402.0
2024-01-26 12:40:00,642.66,642.66,641.11,641.92,3182.0,637.5637,637.5637,636.026,636.8296,3182.0
2024-01-26 12:45:00,641.45,641.45,640.66,640.67,607.0,636.3633,636.3633,635.5796,635.5895,607.0
2024-01-26 12:50:00,640.57,641.57,640.56,641.49,1967.0,635.4903,636.4824,635.4804,636.403,1967.0
2024-01-26 12:55:00,641.35,641.94,641.32,641.79,3300.0,636.2641,636.8495,636.2344,636.7006,3300.0
2024-01-26 13:00:00,641.79,642.01,641.4,642.0,6768.0,636.7006,636.9189,636.3137,636.909,6768.0
2024-01-26 13:05:00,641.99,642.0,641.64,641.87,1756.0,636.8991,636.909,636.5518,636.78,1756.0
2024-01-26 13:10:00,642.24,642.24,641.87,641.92,1558.0,637.1471,637.1471,636.78,636.8296,1558.0
2024-01-26 13:15:00,642.0,642.28,641.86,642.0,1556.0,636.909,637.1868,636.7701,636.909,1556.0
2024-01-26 13:20:00,642.0,642.89,642.0,642.81,1619.0,636.909,637.7919,636.909,637.7126,1619.0
2024-01-26 13:25:00,642.8,642.8,642.62,642.62,805.0,637.7026,637.7026,637.5241,637.5241,805.0
2024-01-26 13:30:00,642.54,642.74,641.88,642.54,2900.0,637.4447,637.6431,636.7899,637.4447,2900.0
2024-01-26 13:35:00,642.95,642.95,642.12,642.13,922.0,637.8514,637.8514,637.028,637.038,922.0
2024-01-26 13:40:00,642.08,642.08,641.67,641.67,4340.0,636.9883,636.9883,636.5816,636.5816,4340.0
2024-01-26 13:45:00,641.73,642.08,641.44,641.6,2704.0,636.6411,636.9883,636.3534,636.5122,2704.0
2024-01-26 13:50:00,641.78,641.78,641.11,641.26,1463.0,636.6907,636.6907,636.026,636.1749,1463.0
2024-01-26 13:55:00,641.02,641.28,640.89,641.05,3352.0,635.9368,636.1947,635.8078,635.9665,3352.0
2024-01-26 14:00:00,641.32,641.8,641.32,641.64,2000.0,636.2344,636.7106,636.2344,636.5518,2000.0
2024-01-26 14:05:00,641.71,641.71,641.43,641.43,613.0,636.6213,636.6213,636.3435,636.3435,613.0
2024-01-26 14:10:00,641.62,641.76,641.22,641.52,1035.0,636.532,636.6709,636.1352,636.4328,1035.0
2024-01-26 14:15:00,641.52,641.68,641.31,641.31,641.0,636.4328,636.5915,636.2245,636.2245,641.0
2024-01-26 14:20:00,641.53,641.53,641.17,641.17,1635.0,636.4427,636.4427,636.0856,636.0856,1635.0
2024-01-26 14:25:00,641.27,641.46,641.2,641.21,1300.0,636.1848,636.3733,636.1153,636.1252,1300.0
2024-01-26 14:30:00,641.01,641.21,640.86,641.15,1000.0,635.9268,636.1252,635.778,636.0657,1000.0
2024-01-26 14:35:00,640.99,641.71,640.99,641.71,1198.0,635.907,636.6213,635.907,636.6213,1198.0
2024-01-26 14:40:00,641.75,642.17,641.48,642.0,11610.0,636.661,637.0776,636.3931,636.909,11610.0
2024-01-26 14:45:00,642.28,642.65,642.14,642.23,1119.0,637.1868,637.5538,637.0479,637.1372,1119.0
2024-01-26 14:50:00,642.54,642.83,642.28,642.28,1013.0,637.4447,637.7324,637.1868,637.1868,1013.0
2024-01-26 14:55:00,641.97,642.75,641.82,642.75,963.0,636.8792,637.653,636.7304,637.653,963.0
2024-01-26 15:00:00,642.68,642.76,642.43,642.62,1324.0,637.5836,637.663,637.3356,637.5241,1324.0
2024-01-26 15:05:00,642.38,642.49,642.23,642.31,1170.0,637.286,637.3951,637.1372,637.2165,1170.0
2024-01-26 15:10:00,642.65,642.68,642.26,642.58,1176.0,637.5538,637.5836,637.1669,637.4844,1176.0
2024-01-26 15:15:00,643.08,643.08,642.52,642.52,1900.0,637.9804,637.9804,637.4249,637.4249,1900.0
2024-01-26 15:20:00,642.45,642.45,642.0,642.04,1000.0,637.3554,637.3554,636.909,636.9487,1000.0
2024-01-26 15:25:00,642.25,642.25,641.32,641.33,1400.0,637.157,637.157,636.2344,636.2443,1400.0
2024-01-26 15:30:00,641.69,641.7,641.28,641.62,2186.0,636.6014,636.6114,636.1947,636.532,2186.0
2024-01-26 15:35:00,641.61,641.78,641.27,641.27,3543.0,636.5221,636.6907,636.1848,636.1848,3543.0
2024-01-26 15:40:00,640.94,641.24,640.77,640.85,4366.0,635.8574,636.155,635.6887,635.7681,4366.0
2024-01-26 15:45:00,641.04,641.3,640.92,641.3,2218.0,635.9566,636.2145,635.8375,636.2145,2218.0
2024-01-26 15:50:00,641.45,641.56,640.95,641.16,7433.0,636.3633,636.4725,635.8673,636.0756,7433.0
2024-01-26 15:55:00,641.18,642.48,640.74,641.49,55677.0,636.0955,637.3852,635.659,636.403,55677.0
2024-01-29 09:30:00,643.0,645.48,642.08,644.03,20459.0,637.9011,640.3614,636.9883,638.9229,20459.0
2024-01-29 09:35:00,645.15,647.23,645.15,646.37,3178.0,640.034,642.0975,640.034,641.2443,3178.0
2024-01-29 09:40:00,645.71,645.99,645.01,645.99,2104.0,640.5896,640.8673,639.8951,640.8673,2104.0
2024-01-29 09:45:00,645.3,645.36,644.18,645.15,2450.0,640.1828,640.2423,639.0717,640.034,2450.0
2024-01-29 09:50:00,645.59,646.56,645.59,646.46,1675.0,640.4705,641.4328,640.4705,641.3336,1675.0
2024-01-29 09:55:00,646.36,646.61,645.88,646.31,2629.0,641.2344,641.4824,640.7582,641.1848,2629.0
2024-01-29 10:00:00,645.94,645.94,643.55,643.55,3801.0,640.8177,640.8177,638.4467,638.4467,3801.0
2024-01-29 10:05:00,644.23,644.8,644.13,644.2,1841.0,639.1213,639.6868,639.0221,639.0915,1841.0
2024-01-29 10:10:00,644.47,646.04,644.47,646.03,3368.0,639.3594,640.9169,639.3594,640.907,3368.0
2024-01-29 10:15:00,646.26,646.5,645.85,646.2,1030.0,641.1352,641.3733,640.7285,641.0757,1030.0
2024-01-29 10:20:00,646.2,646.2,645.34,645.41,1260.0,641.0757,641.0757,640.2225,640.2919,1260.0
2024-01-29 10:25:00,645.95,646.21,645.86,646.16,923.0,640.8277,641.0856,640.7384,641.036,923.0
2024-01-29 10:30:00,646.54,647.23,646.29,646.61,5659.0,641.413,642.0975,641.165,641.4824,5659.0
2024-01-29 10:35:00,646.71,646.71,645.97,646.03,2100.0,641.5816,641.5816,640.8475,640.907,2100.0
2024-01-29 10:40:00,646.19,646.47,645.3,645.31,1888.0,641.0658,641.3435,640.1828,640.1927,1888.0
2024-01-29 10:45:00,645.13,646.06,645.07,645.07,1300.0,640.0142,640.9368,639.9546,639.9546,1300.0
2024-01-29 10:50:00,645.73,646.32,645.73,646.21,1256.0,640.6094,641.1947,640.6094,641.0856,1256.0
2024-01-29 10:55:00,645.67,646.25,645.54,645.54,4014.0,640.5499,641.1253,640.4209,640.4209,4014.0
2024-01-29 11:00:00,645.51,645.51,644.73,644.74,1766.0,640.3911,640.3911,639.6173,639.6273,1766.0
2024-01-29 11:05:00,645.16,645.16,644.22,644.38,1344.0,640.0439,640.0439,639.1114,639.2701,1344.0
2024-01-29 11:10:00,644.53,644.77,644.17,644.28,1136.0,639.4189,639.657,639.0618,639.1709,1136.0
2024-01-29 11:15:00,644.43,644.8,644.42,644.78,973.0,639.3197,639.6868,639.3098,639.6669,973.0
2024-01-29 11:20:00,644.44,644.44,643.97,644.14,1200.0,639.3296,639.3296,638.8634,639.032,1200.0
2024-01-29 11:25:00,644.42,645.07,644.38,645.07,2218.0,639.3098,639.9546,639.2701,639.9546,2218.0
2024-01-29 11:30:00,645.3,645.54,645.09,645.51,879.0,640.1828,640.4209,639.9745,640.3911,879.0
2024-01-29 11:35:00,645.49,645.91,645.37,645.51,1519.0,640.3713,640.788,640.2523,640.3911,1519.0
2024-01-29 11:40:00,645.47,646.1,645.28,645.8,962.0,640.3515,640.9765,640.163,640.6788,962.0
2024-01-29 11:45:00,645.7,646.17,645.54,646.17,1231.0,640.5796,641.0459,640.4209,641.0459,1231.0
2024-01-29 11:50:00,645.86,646.41,645.86,646.27,1150.0,640.7384,641.284,640.7384,641.1451,1150.0
2024-01-29 11:55:00,646.38,646.72,646.37,646.57,691.0,641.2542,641.5916,641.2443,641.4427,691.0
2024-01-29 12:00:00,646.92,647.29,646.91,647.2,1771.0,641.79,642.157,641.78,642.0677,1771.0
2024-01-29 12:05:00,647.38,647.38,647.01,647.14,2137.0,642.2463,642.2463,641.8793,642.0082,2137.0
2024-01-29 12:10:00,647.04,647.16,646.0,646.13,3400.0,641.909,642.0281,640.8773,641.0062,3400.0
2024-01-29 12:15:00,645.99,646.51,645.99,646.51,1000.0,640.8673,641.3832,640.8673,641.3832,1000.0
2024-01-29 12:20:00,646.18,647.21,646.18,647.02,1235.0,641.0558,642.0777,641.0558,641.8892,1235.0
2024-01-29 12:25:00,647.06,647.61,646.85,647.39,5059.0,641.9289,642.4745,641.7205,642.2562,5059.0
2024-01-29 12:30:00,647.57,647.79,647.44,647.48,2143.0,642.4348,642.6531,642.3058,642.3455,2143.0
2024-01-29 12:35:00,647.6,647.96,647.47,647.66,2873.0,642.4646,642.8217,642.3356,642.5241,2873.0
2024-01-29 12:40:00,647.79,648.28,647.19,647.6,2908.0,642.6531,643.1392,642.0578,642.4646,2908.0
2024-01-29 12:45:00,647.37,647.37,646.59,647.01,2170.0,642.2364,642.2364,641.4626,641.8793,2170.0
2024-01-29 12:50:00,647.03,647.32,646.94,646.95,1100.0,641.8991,642.1868,641.8098,641.8197,1100.0
2024-01-29 12:55:00,647.64,647.93,647.39,647.4,800.0,642.5043,642.792,642.2562,642.2662,800.0
2024-01-29 13:00:00,647.0,647.24,646.86,646.94,1715.0,641.8693,642.1074,641.7304,641.8098,1715.0
2024-01-29 13:05:00,646.92,647.08,646.9,646.98,575.0,641.79,641.9487,641.7701,641.8495,575.0
2024-01-29 13:10:00,647.13,647.13,645.92,645.93,1200.0,641.9983,641.9983,640.7979,640.8078,1200.0
2024-01-29 13:15:00,646.41,646.56,646.19,646.19,400.0,641.284,641.4328,641.0658,641.0658,400.0
2024-01-29 13:20:00,646.36,646.36,645.72,645.75,6331.0,641.2344,641.2344,640.5995,640.6292,6331.0
2024-01-29 13:25:00,646.18,646.24,645.85,645.93,1800.0,641.0558,641.1154,640.7285,640.8078,1800.0
2024-01-29 13:30:00,646.09,646.22,645.17,645.17,1270.0,640.9665,641.0955,640.0538,640.0538,1270.0
2024-01-29 13:35:00,645.13,645.13,645.12,645.13,100.0,640.0142,640.0142,640.0042,640.0142,100.0
2024-01-29 13:40:00,645.38,645.7,645.35,645.53,2322.0,640.2622,640.5796,640.2324,640.411,2322.0
2024-01-29 13:45:00,645.51,645.8,645.48,645.65,3193.0,640.3911,640.6788,640.3614,640.53,3193.0
2024-01-29 13:50:00,645.63,646.09,645.39,645.82,5049.0,640.5102,640.9665,640.2721,640.6987,5049.0
2024-01-29 13:55:00,645.91,646.12,645.8,645.95,1900.0,640.788,640.9963,640.6788,640.8277,1900.0
2024-01-29 14:00:00,645.84,646.5,645.74,646.29,2155.0,640.7185,641.3733,640.6193,641.165,2155.0
2024-01-29 14:05:00,646.52,647.46,646.52,647.46,2600.0,641.3931,642.3257,641.3931,642.3257,2600.0
2024-01-29 14:10:00,647.62,648.05,647.38,648.05,3068.0,642.4844,642.911,642.2463,642.911,3068.0
2024-01-29 14:15:00,648.25,648.57,648.25,648.57,1214.0,643.1094,643.4269,643.1094,643.4269,1214.0
2024-01-29 14:20:00,648.63,649.17,648.63,649.12,2754.0,643.4864,644.0221,643.4864,643.9725,2754.0
2024-01-29 14:25:00,649.13,649.33,649.04,649.21,3621.0,643.9824,644.1809,643.8932,644.0618,3621.0
2024-01-29 14:30:00,649.15,649.28,648.91,649.12,2543.0,644.0023,644.1313,643.7642,643.9725,2543.0
2024-01-29 14:35:00,648.98,649.47,648.98,649.16,2627.0,643.8336,644.3197,643.8336,644.0122,2627.0
2024-01-29 14:40:00,649.21,649.66,649.2,649.52,2474.0,644.0618,644.5082,644.0519,644.3693,2474.0
2024-01-29 14:45:00,649.46,649.5,648.99,649.02,3088.0,644.3098,644.3495,643.8436,643.8733,3088.0
2024-01-29 14:50:00,649.24,649.35,649.02,649.25,3810.0,644.0916,644.2007,643.8733,644.1015,3810.0
2024-01-29 14:55:00,649.32,649.58,649.19,649.36,2075.0,644.1709,644.4289,644.042,644.2106,2075.0
2024-01-29 15:00:00,649.45,651.31,649.45,650.57,9418.0,644.2999,646.1452,644.2999,645.411,9418.0
2024-01-29 15:05:00,650.47,651.79,650.46,651.64,6291.0,645.3118,646.6213,645.3019,646.4725,6291.0
2024-01-29 15:10:00,651.64,651.66,651.18,651.18,8179.0,646.4725,646.4924,646.0162,646.0162,8179.0
2024-01-29 15:15:00,651.34,652.66,651.34,652.66,4080.0,646.1749,647.4844,646.1749,647.4844,4080.0
2024-01-29 15:20:00,652.93,653.34,652.68,653.34,6437.0,647.7523,648.1591,647.5043,648.1591,6437.0
2024-01-29 15:25:00,653.34,654.02,653.21,653.69,10609.0,648.1591,648.8337,648.0301,648.5063,10609.0
2024-01-29 15:30:00,653.89,654.0,652.78,652.78,7122.0,648.7047,648.8138,647.6035,647.6035,7122.0
2024-01-29 15:35:00,652.76,653.18,652.62,652.91,3019.0,647.5837,648.0003,647.4448,647.7325,3019.0
2024-01-29 15:40:00,652.89,652.89,652.45,652.45,5556.0,647.7126,647.7126,647.2761,647.2761,5556.0
2024-01-29 15:45:00,652.33,652.92,652.1,652.82,7225.0,647.1571,647.7424,646.9289,647.6432,7225.0
2024-01-29 15:50:00,652.85,653.35,652.5,652.74,11972.0,647.6729,648.169,647.3257,647.5638,11972.0
2024-01-29 15:55:00,652.42,653.0,652.34,652.87,27314.0,647.2464,647.8218,647.167,647.6928,27314.0
2024-01-30 09:30:00,647.89,651.52,647.77,649.18,20591.0,642.7523,646.3535,642.6332,644.032,20591.0
2024-01-30 09:35:00,649.17,650.61,649.17,649.99,4119.0,644.0221,645.4507,644.0221,644.8356,4119.0
2024-01-30 09:40:00,650.01,652.14,650.01,650.68,9451.0,644.8555,646.9686,644.8555,645.5202,9451.0
2024-01-30 09:45:00,651.3,651.56,650.0,650.0,3300.0,646.1352,646.3932,644.8455,644.8455,3300.0
2024-01-30 09:50:00,649.55,650.56,649.55,650.38,973.0,644.3991,645.4011,644.3991,645.2225,973.0
2024-01-30 09:55:00,650.85,650.99,650.32,650.95,4217.0,645.6888,645.8277,645.163,645.788,4217.0
2024-01-30 10:00:00,651.16,651.17,647.77,648.14,6998.0,645.9963,646.0063,642.6332,643.0003,6998.0
2024-01-30 10:05:00,648.2,648.61,647.3,648.49,6360.0,643.0598,643.4666,642.167,643.3475,6360.0
2024-01-30 10:10:00,648.53,649.68,648.53,649.13,2538.0,643.3872,644.5281,643.3872,643.9824,2538.0
2024-01-30 10:15:00,649.21,649.45,647.65,648.17,29737.0,644.0618,644.2999,642.5142,643.0301,29737.0
2024-01-30 10:20:00,648.13,648.44,647.36,647.99,48006.0,642.9904,643.2979,642.2265,642.8515,48006.0
2024-01-30 10:25:00,648.19,649.36,647.88,649.28,10806.0,643.0499,644.2106,642.7424,644.1313,10806.0
2024-01-30 10:30:00,649.35,651.16,649.35,651.16,2311.0,644.2007,645.9963,644.2007,645.9963,2311.0
2024-01-30 10:35:00,651.67,652.06,651.23,651.23,3866.0,646.5023,646.8892,646.0658,646.0658,3866.0
2024-01-30 10:40:00,651.0,651.52,650.2,650.92,1158.0,645.8376,646.3535,645.044,645.7582,1158.0
2024-01-30 10:45:00,650.68,651.89,650.62,651.88,2707.0,645.5202,646.7206,645.4606,646.7106,2707.0
2024-01-30 10:50:00,651.34,651.74,650.47,650.68,2028.0,646.1749,646.5717,645.3118,645.5202,2028.0
2024-01-30 10:55:00,650.79,651.03,650.67,651.02,900.0,645.6293,645.8674,645.5102,645.8575,900.0
2024-01-30 11:00:00,651.14,651.14,650.8,650.82,1720.0,645.9765,645.9765,645.6392,645.659,1720.0
2024-01-30 11:05:00,651.05,651.28,650.93,651.28,2404.0,645.8872,646.1154,645.7682,646.1154,2404.0
2024-01-30 11:10:00,651.29,651.63,650.76,651.17,2317.0,646.1253,646.4626,645.5995,646.0063,2317.0
2024-01-30 11:15:00,651.41,651.41,650.72,650.72,800.0,646.2444,646.2444,645.5598,645.5598,800.0
2024-01-30 11:20:00,651.06,651.28,650.84,651.28,757.0,645.8971,646.1154,645.6789,646.1154,757.0
2024-01-30 11:25:00,651.06,651.46,650.81,650.81,2101.0,645.8971,646.294,645.6491,645.6491,2101.0
2024-01-30 11:30:00,651.41,651.5,651.01,651.01,1300.0,646.2444,646.3336,645.8475,645.8475,1300.0
2024-01-30 11:35:00,650.89,650.92,650.57,650.63,2193.0,645.7285,645.7582,645.411,645.4705,2193.0
2024-01-30 11:40:00,650.8,651.02,650.63,650.69,2097.0,645.6392,645.8575,645.4705,645.5301,2097.0
2024-01-30 11:45:00,650.82,651.49,650.8,651.24,2859.0,645.659,646.3237,645.6392,646.0757,2859.0
2024-01-30 11:50:00,651.46,651.61,650.95,650.95,1679.0,646.294,646.4428,645.788,645.788,1679.0
2024-01-30 11:55:00,650.94,651.21,650.82,651.18,1380.0,645.7781,646.0459,645.659,646.0162,1380.0
2024-01-30 12:00:00,651.02,651.81,651.02,651.81,1220.0,645.8575,646.6412,645.8575,646.6412,1220.0
2024-01-30 12:05:00,651.66,651.66,651.2,651.35,1639.0,646.4924,646.4924,646.036,646.1848,1639.0
2024-01-30 12:10:00,651.11,651.19,650.89,650.89,800.0,645.9467,646.0261,645.7285,645.7285,800.0
2024-01-30 12:15:00,650.87,650.87,649.97,650.32,2650.0,645.7086,645.7086,644.8158,645.163,2650.0
2024-01-30 12:20:00,650.62,650.62,649.49,649.49,3340.0,645.4606,645.4606,644.3396,644.3396,3340.0
2024-01-30 12:25:00,649.33,649.49,648.93,648.95,5242.0,644.1809,644.3396,643.784,643.8039,5242.0
2024-01-30 12:30:00,648.87,649.1,648.46,648.74,4902.0,643.7245,643.9527,643.3178,643.5955,4902.0
2024-01-30 12:35:00,648.88,649.45,648.87,649.41,1500.0,643.7344,644.2999,643.7245,644.2602,1500.0
2024-01-30 12:40:00,649.23,649.3,649.03,649.3,2050.0,644.0816,644.1511,643.8832,644.1511,2050.0
2024-01-30 12:45:00,649.01,649.33,649.01,649.25,400.0,643.8634,644.1809,643.8634,644.1015,400.0
2024-01-30 12:50:00,649.09,649.45,648.94,649.45,1200.0,643.9428,644.2999,643.7939,644.2999,1200.0
2024-01-30 12:55:00,649.23,649.26,648.72,648.73,2263.0,644.0816,644.1114,643.5757,643.5856,2263.0
2024-01-30 13:00:00,648.92,648.92,647.99,648.37,1200.0,643.7741,643.7741,642.8515,643.2285,1200.0
2024-01-30 13:05:00,648.21,648.73,648.21,648.44,1062.0,643.0697,643.5856,643.0697,643.2979,1062.0
2024-01-30 13:10:00,648.63,648.8,648.24,648.63,1583.0,643.4864,643.6551,643.0995,643.4864,1583.0
2024-01-30 13:15:00,648.73,649.0,648.41,648.56,5720.0,643.5856,643.8535,643.2682,643.417,5720.0
2024-01-30 13:20:00,648.39,648.8,648.37,648.64,1950.0,643.2483,643.6551,643.2285,643.4963,1950.0
2024-01-30 13:25:00,648.82,649.41,648.82,649.25,2377.0,643.6749,644.2602,643.6749,644.1015,2377.0
2024-01-30 13:30:00,649.33,649.6,648.91,649.19,2507.0,644.1809,644.4487,643.7642,644.042,2507.0
2024-01-30 13:35:00,648.97,648.97,648.58,648.79,2567.0,643.8237,643.8237,643.4368,643.6451,2567.0
2024-01-30 13:40:00,648.81,648.81,648.24,648.25,1682.0,643.665,643.665,643.0995,643.1094,1682.0
2024-01-30 13:45:00,648.27,648.34,648.0,648.05,2863.0,643.1293,643.1987,642.8614,642.911,2863.0
2024-01-30 13:50:00,648.04,648.13,647.67,647.76,3247.0,642.9011,642.9904,642.534,642.6233,3247.0
2024-01-30 13:55:00,647.8,648.07,647.68,647.68,3792.0,642.663,642.9308,642.5439,642.5439,3792.0
2024-01-30 14:00:00,647.87,648.01,647.5,647.52,1400.0,642.7324,642.8713,642.3654,642.3852,1400.0
2024-01-30 14:05:00,647.57,647.77,647.31,647.32,3879.0,642.4348,642.6332,642.1769,642.1868,3879.0
2024-01-30 14:10:00,647.31,647.97,647.29,647.92,2663.0,642.1769,642.8316,642.157,642.782,2663.0
2024-01-30 14:15:00,648.19,648.21,647.43,647.82,2559.0,643.0499,643.0697,642.2959,642.6828,2559.0
2024-01-30 14:20:00,647.86,649.56,647.83,649.55,28134.0,642.7225,644.409,642.6928,644.3991,28134.0
2024-01-30 14:25:00,649.71,649.71,649.03,649.08,2342.0,644.5578,644.5578,643.8832,643.9328,2342.0
2024-01-30 14:30:00,648.82,649.48,648.82,649.28,5995.0,643.6749,644.3297,643.6749,644.1313,5995.0
2024-01-30 14:35:00,649.39,649.39,648.89,649.11,2767.0,644.2404,644.2404,643.7443,643.9626,2767.0
2024-01-30 14:40:00,648.93,649.0,648.41,648.76,3382.0,643.784,643.8535,643.2682,643.6154,3382.0
2024-01-30 14:45:00,648.76,648.79,648.26,648.7,4883.0,643.6154,643.6451,643.1193,643.5559,4883.0
2024-01-30 14:50:00,648.96,648.96,648.62,648.72,2926.0,643.8138,643.8138,643.4765,643.5757,2926.0
2024-01-30 14:55:00,648.79,648.79,647.8,648.15,7379.0,643.6451,643.6451,642.663,643.0102,7379.0
2024-01-30 15:00:00,648.1,648.47,647.81,648.05,5477.0,642.9606,643.3277,642.6729,642.911,5477.0
2024-01-30 15:05:00,647.83,648.0,647.39,647.74,5034.0,642.6928,642.8614,642.2562,642.6035,5034.0
2024-01-30 15:10:00,647.54,648.2,647.54,647.99,5241.0,642.4051,643.0598,642.4051,642.8515,5241.0
2024-01-30 15:15:00,647.81,648.19,647.41,647.57,6003.0,642.6729,643.0499,642.2761,642.4348,6003.0
2024-01-30 15:20:00,647.59,647.95,647.5,647.95,5102.0,642.4547,642.8118,642.3654,642.8118,5102.0
2024-01-30 15:25:00,647.89,648.1,647.39,647.52,12432.0,642.7523,642.9606,642.2562,642.3852,12432.0
2024-01-30 15:30:00,647.44,647.44,646.45,646.46,3236.0,642.3058,642.3058,641.3237,641.3336,3236.0
2024-01-30 15:35:00,646.52,646.74,646.27,646.56,26410.0,641.3931,641.6114,641.1451,641.4328,26410.0
2024-01-30 15:40:00,646.55,646.9,646.45,646.67,16749.0,641.4229,641.7701,641.3237,641.542,16749.0
2024-01-30 15:45:00,646.73,647.47,646.69,647.37,12164.0,641.6015,642.3356,641.5618,642.2364,12164.0
2024-01-30 15:50:00,647.21,647.21,646.13,646.52,16918.0,642.0777,642.0777,641.0062,641.3931,16918.0
2024-01-30 15:55:00,646.78,648.29,646.7,647.73,66128.0,641.6511,643.1491,641.5717,642.5935,66128.0
2024-01-31 09:30:00,641.83,642.53,639.0,640.3,26036.0,636.7403,637.4348,633.9328,635.2225,26036.0
2024-01-31 09:35:00,640.49,640.93,637.46,637.75,7383.0,635.411,635.8475,632.405,632.6927,7383.0
2024-01-31 09:40:00,637.73,638.28,635.0,635.68,8363.0,632.6728,633.2185,629.9645,630.6391,8363.0
2024-01-31 09:45:00,635.68,636.85,635.19,636.61,6264.0,630.6391,631.7998,630.153,631.5617,6264.0
2024-01-31 09:50:00,635.84,636.37,635.34,635.63,5779.0,630.7978,631.3236,630.3018,630.5895,5779.0
2024-01-31 09:55:00,635.6,635.99,633.69,635.14,8497.0,630.5597,630.9466,628.6649,630.1034,8497.0
2024-01-31 10:00:00,635.13,635.88,634.97,635.32,6185.0,630.0935,630.8375,629.9347,630.282,6185.0
2024-01-31 10:05:00,635.32,635.66,634.15,634.62,4014.0,630.282,630.6193,629.1212,629.5875,4014.0
2024-01-31 10:10:00,634.18,634.18,631.88,631.88,4781.0,629.151,629.151,626.8692,626.8692,4781.0
2024-01-31 10:15:00,632.07,632.77,631.27,632.48,6311.0,627.0577,627.7522,626.2641,627.4645,6311.0
2024-01-31 10:20:00,632.2,632.97,631.53,632.21,5626.0,627.1867,627.9506,626.522,627.1966,5626.0
2024-01-31 10:25:00,632.43,632.77,630.77,631.21,4402.0,627.4149,627.7522,625.768,626.2045,4402.0
2024-01-31 10:30:00,631.24,631.67,628.99,629.11,4991.0,626.2343,626.6609,624.0022,624.1212,4991.0
2024-01-31 10:35:00,628.99,628.99,626.85,626.85,9591.0,624.0022,624.0022,621.8791,621.8791,9591.0
2024-01-31 10:40:00,627.27,628.79,626.99,628.2,11840.0,622.2958,623.8037,622.018,623.2184,11840.0
2024-01-31 10:45:00,627.87,628.14,627.19,627.48,3625.0,622.891,623.1589,622.2164,622.5041,3625.0
2024-01-31 10:50:00,627.3,627.41,626.2,626.88,4689.0,622.3256,622.4347,621.2343,621.9089,4689.0
2024-01-31 10:55:00,626.79,628.1,626.47,627.88,4193.0,621.8196,623.1192,621.5021,622.901,4193.0
2024-01-31 11:00:00,628.18,629.95,628.17,629.49,3204.0,623.1986,624.9545,623.1887,624.4982,3204.0
2024-01-31 11:05:00,629.48,630.19,629.4,629.74,1500.0,624.4883,625.1926,624.4089,624.7462,1500.0
2024-01-31 11:10:00,629.77,631.11,629.63,630.9,2879.0,624.776,626.1053,624.6371,625.897,2879.0
2024-01-31 11:15:00,631.09,632.29,631.09,631.7,6121.0,626.0855,627.276,626.0855,626.6907,6121.0
2024-01-31 11:20:00,631.72,632.54,631.64,631.75,3736.0,626.7105,627.524,626.6311,626.7403,3736.0
2024-01-31 11:25:00,631.41,631.93,631.14,631.93,2385.0,626.403,626.9188,626.1351,626.9188,2385.0
2024-01-31 11:30:00,631.75,631.75,630.68,631.19,2229.0,626.7403,626.7403,625.6787,626.1847,2229.0
2024-01-31 11:35:00,631.36,631.95,631.25,631.77,1104.0,626.3534,626.9387,626.2442,626.7601,1104.0
2024-01-31 11:40:00,631.33,631.99,631.24,631.76,2918.0,626.3236,626.9784,626.2343,626.7502,2918.0
2024-01-31 11:45:00,632.01,632.55,631.88,632.02,1617.0,626.9982,627.5339,626.8692,627.0081,1617.0
2024-01-31 11:50:00,632.11,632.11,631.02,631.43,3397.0,627.0974,627.0974,626.0161,626.4228,3397.0
2024-01-31 11:55:00,631.74,632.28,631.63,631.63,1632.0,626.7303,627.2661,626.6212,626.6212,1632.0
2024-01-31 12:00:00,631.72,632.64,631.72,632.63,1500.0,626.7105,627.6232,626.7105,627.6133,1500.0
2024-01-31 12:05:00,632.86,633.2,632.39,633.04,1554.0,627.8415,628.1788,627.3752,628.02,1554.0
2024-01-31 12:10:00,633.26,633.64,633.26,633.64,2750.0,628.2383,628.6153,628.2383,628.6153,2750.0
2024-01-31 12:15:00,633.48,633.71,633.13,633.2,1300.0,628.4565,628.6847,628.1093,628.1788,1300.0
2024-01-31 12:20:00,633.07,633.76,633.07,633.63,1100.0,628.0498,628.7343,628.0498,628.6054,1100.0
2024-01-31 12:25:00,634.1,634.1,634.04,634.04,400.0,629.0716,629.0716,629.0121,629.0121,400.0
2024-01-31 12:30:00,633.84,634.27,633.36,633.39,2800.0,628.8137,629.2403,628.3375,628.3673,2800.0
2024-01-31 12:35:00,633.52,633.53,632.36,632.79,2143.0,628.4962,628.5061,627.3454,627.772,2143.0
2024-01-31 12:40:00,632.63,632.93,632.53,632.76,1448.0,627.6133,627.9109,627.5141,627.7423,1448.0
2024-01-31 12:45:00,632.85,632.85,631.74,632.24,1800.0,627.8315,627.8315,626.7303,627.2264,1800.0
2024-01-31 12:50:00,632.25,632.68,632.17,632.18,3432.0,627.2363,627.6629,627.1569,627.1669,3432.0
2024-01-31 12:55:00,632.1,632.89,631.99,632.89,3447.0,627.0875,627.8712,626.9784,627.8712,3447.0
2024-01-31 13:00:00,632.56,633.18,632.56,633.18,1932.0,627.5438,628.1589,627.5438,628.1589,1932.0
2024-01-31 13:05:00,633.59,633.94,633.36,633.47,1395.0,628.5657,628.9129,628.3375,628.4466,1395.0
2024-01-31 13:10:00,633.27,633.62,633.24,633.47,1500.0,628.2482,628.5954,628.2184,628.4466,1500.0
2024-01-31 13:15:00,633.51,634.05,633.25,634.05,3100.0,628.4863,629.022,628.2284,629.022,3100.0
2024-01-31 13:20:00,633.66,633.8,633.01,633.16,1719.0,628.6351,628.774,627.9903,628.1391,1719.0
2024-01-31 13:25:00,633.0,633.29,632.52,632.6,3315.0,627.9804,628.2681,627.5042,627.5835,3315.0
2024-01-31 13:30:00,632.6,632.67,632.38,632.49,2335.0,627.5835,627.653,627.3653,627.4744,2335.0
2024-01-31 13:35:00,632.48,632.6,632.0,632.34,2667.0,627.4645,627.5835,626.9883,627.3256,2667.0
2024-01-31 13:40:00,631.97,632.39,631.87,632.38,4029.0,626.9585,627.3752,626.8593,627.3653,4029.0
2024-01-31 13:45:00,632.25,633.23,632.25,633.02,2217.0,627.2363,628.2085,627.2363,628.0002,2217.0
2024-01-31 13:50:00,633.11,633.11,632.57,632.57,1000.0,628.0895,628.0895,627.5538,627.5538,1000.0
2024-01-31 13:55:00,632.64,632.75,632.57,632.6,1161.0,627.6232,627.7323,627.5538,627.5835,1161.0
2024-01-31 14:00:00,632.76,634.02,630.97,632.8,13024.0,627.7423,628.9923,625.9665,627.7819,13024.0
2024-01-31 14:05:00,634.64,635.35,632.77,633.89,6926.0,629.6073,630.3117,627.7522,628.8633,6926.0
2024-01-31 14:10:00,634.08,634.93,633.74,634.18,2910.0,629.0518,629.895,628.7145,629.151,2910.0
2024-01-31 14:15:00,634.1,634.1,633.21,633.24,3181.0,629.0716,629.0716,628.1887,628.2184,3181.0
2024-01-31 14:20:00,632.9,633.34,632.2,632.7,2965.0,627.8811,628.3177,627.1867,627.6827,2965.0
2024-01-31 14:25:00,633.37,633.91,633.3,633.83,2966.0,628.3474,628.8831,628.278,628.8038,2966.0
2024-01-31 14:30:00,633.82,635.41,633.48,635.14,5452.0,628.7938,630.3712,628.4565,630.1034,5452.0
2024-01-31 14:35:00,635.22,638.82,634.19,638.78,4474.0,630.1827,633.7542,629.1609,633.7145,4474.0
2024-01-31 14:40:00,638.77,640.0,637.77,639.39,6572.0,633.7046,634.9248,632.7125,634.3197,6572.0
2024-01-31 14:45:00,639.9,640.57,638.74,639.22,5543.0,634.8256,635.4903,633.6748,634.151,5543.0
2024-01-31 14:50:00,638.9,638.9,637.16,638.33,6531.0,633.8336,633.8336,632.1074,633.2681,6531.0
2024-01-31 14:55:00,638.29,638.61,636.85,636.85,3227.0,633.2284,633.5459,631.7998,631.7998,3227.0
2024-01-31 15:00:00,636.61,637.03,631.63,632.6,9209.0,631.5617,631.9784,626.6212,627.5835,9209.0
2024-01-31 15:05:00,632.42,633.17,630.83,632.34,4790.0,627.405,628.149,625.8276,627.3256,4790.0
2024-01-31 15:10:00,632.71,633.62,631.53,632.8,6258.0,627.6927,628.5954,626.522,627.7819,6258.0
2024-01-31 15:15:00,632.35,633.09,631.67,631.95,3910.0,627.3355,628.0696,626.6609,626.9387,3910.0
2024-01-31 15:20:00,631.63,633.54,631.63,632.94,3100.0,626.6212,628.5161,626.6212,627.9208,3100.0
2024-01-31 15:25:00,632.63,633.26,632.05,632.23,4806.0,627.6133,628.2383,627.0379,627.2165,4806.0
2024-01-31 15:30:00,631.84,632.36,630.86,631.21,5855.0,626.8296,627.3454,625.8573,626.2045,5855.0
2024-01-31 15:35:00,631.15,631.76,630.61,631.76,7909.0,626.145,626.7502,625.6093,626.7502,7909.0
2024-01-31 15:40:00,631.46,631.68,630.77,630.77,4302.0,626.4526,626.6708,625.768,625.768,4302.0
2024-01-31 15:45:00,631.02,631.04,630.15,630.54,6913.0,626.0161,626.0359,625.153,625.5399,6913.0
2024-01-31 15:50:00,630.2,631.59,629.13,631.59,24734.0,625.2026,626.5815,624.141,626.5815,24734.0
2024-01-31 15:55:00,630.99,632.71,630.92,631.16,41016.0,625.9863,627.6927,625.9168,626.1549,41016.0
2024-02-01 09:30:00,631.52,632.91,623.57,626.13,45357.0,626.5121,627.8911,618.6251,621.1648,45357.0
2024-02-01 09:35:00,627.21,631.97,625.84,630.77,8177.0,622.2363,626.9585,620.8771,625.768,8177.0
2024-02-01 09:40:00,631.29,633.72,631.16,631.51,6089.0,626.2839,628.6946,626.1549,626.5022,6089.0
2024-02-01 09:45:00,631.63,631.83,628.36,630.01,16828.0,626.6212,626.8196,623.3771,625.0141,16828.0
2024-02-01 09:50:00,629.91,632.83,629.22,631.15,8224.0,624.9149,627.8117,624.2303,626.145,8224.0
2024-02-01 09:55:00,631.26,631.8,630.32,630.61,6588.0,626.2542,626.7899,625.3216,625.6093,6588.0
2024-02-01 10:00:00,630.47,630.72,629.2,630.21,7859.0,625.4704,625.7184,624.2105,625.2125,7859.0
2024-02-01 10:05:00,630.23,632.5,629.2,632.5,5471.0,625.2323,627.4843,624.2105,627.4843,5471.0
2024-02-01 10:10:00,632.9,633.48,631.94,632.76,7867.0,627.8811,628.4565,626.9288,627.7423,7867.0
2024-02-01 10:15:00,632.49,632.76,631.56,631.83,6480.0,627.4744,627.7423,626.5518,626.8196,6480.0
2024-02-01 10:20:00,631.56,631.8,629.42,630.63,10092.0,626.5518,626.7899,624.4287,625.6291,10092.0
2024-02-01 10:25:00,630.5,633.49,630.48,633.49,4485.0,625.5002,628.4665,625.4803,628.4665,4485.0
2024-02-01 10:30:00,632.92,633.74,631.57,632.06,7896.0,627.901,628.7145,626.5617,627.0478,7896.0
2024-02-01 10:35:00,632.49,632.72,631.29,631.46,3759.0,627.4744,627.7026,626.2839,626.4526,3759.0
2024-02-01 10:40:00,630.56,630.67,629.03,629.03,4162.0,625.5597,625.6688,624.0418,624.0418,4162.0
2024-02-01 10:45:00,629.07,629.35,628.09,628.09,4720.0,624.0815,624.3593,623.1093,623.1093,4720.0
2024-02-01 10:50:00,628.1,628.1,625.47,625.95,10635.0,623.1192,623.1192,620.5101,620.9863,10635.0
2024-02-01 10:55:00,625.72,625.72,624.44,624.68,5418.0,620.7581,620.7581,619.4882,619.7263,5418.0
2024-02-01 11:00:00,624.58,624.71,623.69,623.7,2700.0,619.6271,619.7561,618.7442,618.7541,2700.0
2024-02-01 11:05:00,623.55,624.68,623.19,623.67,7144.0,618.6053,619.7263,618.2481,618.7243,7144.0
2024-02-01 11:10:00,623.87,624.24,623.47,623.96,3774.0,618.9228,619.2898,618.5259,619.012,3774.0
2024-02-01 11:15:00,624.01,624.99,624.01,624.99,2345.0,619.0616,620.0339,619.0616,620.0339,2345.0
2024-02-01 11:20:00,624.75,625.69,624.75,625.57,1779.0,619.7958,620.7283,619.7958,620.6093,1779.0
2024-02-01 11:25:00,625.84,625.95,625.07,625.61,2947.0,620.8771,620.9863,620.1132,620.649,2947.0
2024-02-01 11:30:00,626.07,626.63,625.79,626.52,1700.0,621.1053,621.6609,620.8275,621.5517,1700.0
2024-02-01 11:35:00,627.59,627.66,626.39,626.6,2912.0,622.6133,622.6827,621.4228,621.6311,2912.0
2024-02-01 11:40:00,627.1,627.69,627.1,627.3,729.0,622.1271,622.7125,622.1271,622.3256,729.0
2024-02-01 11:45:00,627.55,627.55,626.35,626.81,2142.0,622.5736,622.5736,621.3831,621.8394,2142.0
2024-02-01 11:50:00,627.2,627.72,627.2,627.72,1447.0,622.2263,622.7422,622.2263,622.7422,1447.0
2024-02-01 11:55:00,627.53,627.74,626.92,627.74,3030.0,622.5537,622.7621,621.9486,622.7621,3030.0
2024-02-01 12:00:00,627.98,628.65,627.17,627.78,7423.0,623.0002,623.6648,622.1966,622.8017,7423.0
2024-02-01 12:05:00,628.02,628.85,628.02,628.67,3052.0,623.0398,623.8633,623.0398,623.6847,3052.0
2024-02-01 12:10:00,628.27,629.51,627.88,629.51,3127.0,623.2879,624.518,622.901,624.518,3127.0
2024-02-01 12:15:00,628.88,629.16,627.66,627.77,2000.0,623.893,624.1708,622.6827,622.7918,2000.0
2024-02-01 12:20:00,627.7,628.01,626.93,627.27,8528.0,622.7224,623.0299,621.9585,622.2958,8528.0
2024-02-01 12:25:00,627.36,627.51,626.96,626.97,1400.0,622.3851,622.5339,621.9882,621.9982,1400.0
2024-02-01 12:30:00,626.84,627.03,626.2,626.59,2955.0,621.8692,622.0577,621.2343,621.6212,2955.0
2024-02-01 12:35:00,626.31,627.1,626.3,627.08,3049.0,621.3434,622.1271,621.3335,622.1073,3049.0
2024-02-01 12:40:00,627.08,628.48,627.06,627.91,5880.0,622.1073,623.4962,622.0875,622.9307,5880.0
2024-02-01 12:45:00,628.48,629.67,628.05,629.34,2063.0,623.4962,624.6768,623.0696,624.3494,2063.0
2024-02-01 12:50:00,629.2,630.81,628.84,630.81,5735.0,624.2105,625.8077,623.8533,625.8077,5735.0
2024-02-01 12:55:00,630.85,631.18,629.83,629.99,2669.0,625.8474,626.1748,624.8355,624.9942,2669.0
2024-02-01 13:00:00,630.69,630.74,628.61,628.62,4057.0,625.6887,625.7383,623.6252,623.6351,4057.0
2024-02-01 13:05:00,628.57,628.76,627.31,627.52,2620.0,623.5855,623.774,622.3355,622.5438,2620.0
2024-02-01 13:10:00,627.89,630.1,627.89,630.1,3110.0,622.9109,625.1033,622.9109,625.1033,3110.0
2024-02-01 13:15:00,629.79,630.28,629.76,630.03,1411.0,624.7958,625.2819,624.766,625.0339,1411.0
2024-02-01 13:20:00,630.0,630.51,629.72,630.26,2929.0,625.0041,625.5101,624.7264,625.2621,2929.0
2024-02-01 13:25:00,630.55,631.48,630.55,631.18,3285.0,625.5498,626.4724,625.5498,626.1748,3285.0
2024-02-01 13:30:00,631.62,632.27,631.45,631.55,5678.0,626.6113,627.2561,626.4426,626.5419,5678.0
2024-02-01 13:35:00,631.26,631.99,630.2,630.86,4457.0,626.2542,626.9784,625.2026,625.8573,4457.0
2024-02-01 13:40:00,630.41,630.7,630.14,630.26,2262.0,625.4109,625.6986,625.143,625.2621,2262.0
2024-02-01 13:45:00,630.68,631.41,630.32,631.33,4377.0,625.6787,626.403,625.3216,626.3236,4377.0
2024-02-01 13:50:00,631.33,631.42,630.99,631.33,3935.0,626.3236,626.4129,625.9863,626.3236,3935.0
2024-02-01 13:55:00,631.16,631.44,631.02,631.02,761.0,626.1549,626.4327,626.0161,626.0161,761.0
2024-02-01 14:00:00,631.42,631.7,631.19,631.7,1800.0,626.4129,626.6907,626.1847,626.6907,1800.0
2024-02-01 14:05:00,631.76,632.63,631.76,632.63,1334.0,626.7502,627.6133,626.7502,627.6133,1334.0
2024-02-01 14:10:00,632.38,632.91,632.33,632.45,1600.0,627.3653,627.8911,627.3157,627.4347,1600.0
2024-02-01 14:15:00,632.33,633.05,632.26,633.05,1899.0,627.3157,628.03,627.2462,628.03,1899.0
2024-02-01 14:20:00,632.81,632.94,632.77,632.93,325.0,627.7919,627.9208,627.7522,627.9109,325.0
2024-02-01 14:25:00,632.95,633.01,632.11,632.55,2150.0,627.9307,627.9903,627.0974,627.5339,2150.0
2024-02-01 14:30:00,632.33,632.65,631.9,631.9,2369.0,627.3157,627.6331,626.8891,626.8891,2369.0
2024-02-01 14:35:00,631.91,632.45,631.88,632.33,926.0,626.899,627.4347,626.8692,627.3157,926.0
2024-02-01 14:40:00,632.3,632.65,632.28,632.3,1438.0,627.2859,627.6331,627.2661,627.2859,1438.0
2024-02-01 14:45:00,632.29,633.42,632.23,632.61,3532.0,627.276,628.397,627.2165,627.5934,3532.0
2024-02-01 14:50:00,632.79,633.46,632.78,633.1,1549.0,627.772,628.4367,627.7621,628.0796,1549.0
2024-02-01 14:55:00,633.07,633.58,633.02,633.51,2999.0,628.0498,628.5558,628.0002,628.4863,2999.0
2024-02-01 15:00:00,634.0,634.74,633.7,634.73,2847.0,628.9724,629.7066,628.6748,629.6966,2847.0
2024-02-01 15:05:00,634.85,634.85,633.33,633.34,2467.0,629.8157,629.8157,628.3077,628.3177,2467.0
2024-02-01 15:10:00,633.61,633.61,632.79,633.25,2662.0,628.5855,628.5855,627.772,628.2284,2662.0
2024-02-01 15:15:00,633.91,633.91,633.42,633.59,2725.0,628.8831,628.8831,628.397,628.5657,2725.0
2024-02-01 15:20:00,633.76,633.96,633.61,633.75,1700.0,628.7343,628.9327,628.5855,628.7244,1700.0
2024-02-01 15:25:00,634.14,634.75,634.13,634.31,5865.0,629.1113,629.7165,629.1014,629.28,5865.0
2024-02-01 15:30:00,634.51,634.82,634.42,634.72,3597.0,629.4784,629.7859,629.3891,629.6867,3597.0
2024-02-01 15:35:00,634.72,634.72,634.37,634.66,2976.0,629.6867,629.6867,629.3395,629.6272,2976.0
2024-02-01 15:40:00,634.66,634.88,634.45,634.56,2658.0,629.6272,629.8454,629.4189,629.528,2658.0
2024-02-01 15:45:00,634.61,634.71,633.83,633.83,4632.0,629.5776,629.6768,628.8038,628.8038,4632.0
2024-02-01 15:50:00,633.35,633.57,631.88,632.08,10502.0,628.3276,628.5458,626.8692,627.0676,10502.0
2024-02-01 15:55:00,632.32,633.24,631.8,633.14,29137.0,627.3057,628.2184,626.7899,628.1192,29137.0
2024-02-02 09:30:00,628.22,632.85,628.22,631.9,28353.0,623.2383,627.8315,623.2383,626.8891,28353.0
2024-02-02 09:35:00,631.41,633.42,630.61,630.86,6538.0,626.403,628.397,625.6093,625.8573,6538.0
2024-02-02 09:40:00,631.84,632.91,630.01,632.91,6955.0,626.8296,627.8911,625.0141,627.8911,6955.0
2024-02-02 09:45:00,632.44,634.41,632.22,632.22,5235.0,627.4248,629.3792,627.2065,627.2065,5235.0
2024-02-02 09:50:00,632.13,632.73,631.28,632.61,3700.0,627.1173,627.7125,626.274,627.5934,3700.0
2024-02-02 09:55:00,631.53,633.47,631.53,632.68,2679.0,626.522,628.4466,626.522,627.6629,2679.0
2024-02-02 10:00:00,632.56,633.65,632.16,632.92,6304.0,627.5438,628.6252,627.147,627.901,6304.0
2024-02-02 10:05:00,632.88,633.68,632.29,632.29,3139.0,627.8613,628.655,627.276,627.276,3139.0
2024-02-02 10:10:00,632.46,634.68,632.46,634.68,2021.0,627.4446,629.647,627.4446,629.647,2021.0
2024-02-02 10:15:00,634.44,635.25,633.86,634.12,5688.0,629.4089,630.2125,628.8335,629.0915,5688.0
2024-02-02 10:20:00,634.21,635.44,633.71,635.02,4050.0,629.1808,630.401,628.6847,629.9843,4050.0
2024-02-02 10:25:00,635.54,635.54,633.36,633.68,3887.0,630.5002,630.5002,628.3375,628.655,3887.0
2024-02-02 10:30:00,633.66,633.78,631.61,633.03,4510.0,628.6351,628.7542,626.6014,628.0101,4510.0
2024-02-02 10:35:00,633.25,634.62,632.67,634.62,3680.0,628.2284,629.5875,627.653,629.5875,3680.0
2024-02-02 10:40:00,635.11,637.39,634.84,637.32,4768.0,630.0736,632.3355,629.8058,632.2661,4768.0
2024-02-02 10:45:00,637.86,638.7,637.3,637.89,4389.0,632.8018,633.6352,632.2463,632.8316,4389.0
2024-02-02 10:50:00,638.16,638.5,637.37,638.02,3451.0,633.0994,633.4367,632.3157,632.9605,3451.0
2024-02-02 10:55:00,638.36,638.97,637.45,637.73,3390.0,633.2978,633.903,632.3951,632.6728,3390.0
2024-02-02 11:00:00,637.88,638.02,636.68,637.5,3927.0,632.8217,632.9605,631.6312,632.4447,3927.0
2024-02-02 11:05:00,637.49,638.28,637.48,637.59,3088.0,632.4347,633.2185,632.4248,632.534,3088.0
2024-02-02 11:10:00,637.84,638.95,637.84,638.29,1500.0,632.782,633.8832,632.782,633.2284,1500.0
2024-02-02 11:15:00,638.0,638.69,637.99,638.21,5399.0,632.9407,633.6252,632.9308,633.149,5399.0
2024-02-02 11:20:00,637.92,637.92,636.66,636.91,4937.0,632.8613,632.8613,631.6113,631.8593,4937.0
2024-02-02 11:25:00,637.42,638.91,636.55,638.91,6642.0,632.3653,633.8435,631.5022,633.8435,6642.0
2024-02-02 11:30:00,639.73,639.73,638.72,638.89,634.0,634.657,634.657,633.655,633.8236,634.0
2024-02-02 11:35:00,639.03,639.88,638.71,639.88,2100.0,633.9625,634.8058,633.6451,634.8058,2100.0
2024-02-02 11:40:00,640.12,640.16,639.62,639.85,1218.0,635.0439,635.0836,634.5479,634.776,1218.0
2024-02-02 11:45:00,639.83,639.86,639.55,639.71,2813.0,634.7562,634.786,634.4784,634.6371,2813.0
2024-02-02 11:50:00,639.45,639.65,639.0,639.1,2212.0,634.3792,634.5776,633.9328,634.032,2212.0
2024-02-02 11:55:00,639.12,639.12,638.08,638.38,1689.0,634.0518,634.0518,633.0201,633.3177,1689.0
2024-02-02 12:00:00,638.57,638.93,638.18,638.38,5404.0,633.5062,633.8633,633.1193,633.3177,5404.0
2024-02-02 12:05:00,638.44,638.74,637.85,637.85,3646.0,633.3772,633.6748,632.7919,632.7919,3646.0
2024-02-02 12:10:00,637.62,637.98,637.08,637.09,1603.0,632.5637,632.9209,632.028,632.0379,1603.0
2024-02-02 12:15:00,636.86,638.28,636.85,638.02,6798.0,631.8097,633.2185,631.7998,632.9605,6798.0
2024-02-02 12:20:00,638.15,638.16,637.36,637.72,1982.0,633.0895,633.0994,632.3058,632.6629,1982.0
2024-02-02 12:25:00,637.18,638.91,637.18,638.9,5210.0,632.1272,633.8435,632.1272,633.8336,5210.0
2024-02-02 12:30:00,638.61,639.25,638.61,639.25,2510.0,633.5459,634.1808,633.5459,634.1808,2510.0
2024-02-02 12:35:00,639.12,639.41,639.08,639.19,900.0,634.0518,634.3395,634.0121,634.1213,900.0
2024-02-02 12:40:00,638.72,639.04,636.23,636.3,2925.0,633.655,633.9725,631.1847,631.2542,2925.0
2024-02-02 12:45:00,636.25,636.77,635.36,636.76,2522.0,631.2046,631.7205,630.3216,631.7105,2522.0
2024-02-02 12:50:00,636.75,636.75,635.93,636.67,1727.0,631.7006,631.7006,630.8871,631.6212,1727.0
2024-02-02 12:55:00,636.8,637.41,636.62,637.41,900.0,631.7502,632.3554,631.5716,632.3554,900.0
2024-02-02 13:00:00,638.26,639.12,638.26,639.04,1109.0,633.1986,634.0518,633.1986,633.9725,1109.0
2024-02-02 13:05:00,639.13,639.5,638.65,638.66,1755.0,634.0617,634.4288,633.5855,633.5955,1755.0
2024-02-02 13:10:00,638.7,639.07,638.4,639.07,1300.0,633.6352,634.0022,633.3375,634.0022,1300.0
2024-02-02 13:15:00,638.98,639.58,638.56,639.58,1904.0,633.9129,634.5082,633.4963,634.5082,1904.0
2024-02-02 13:20:00,639.17,639.17,638.53,639.14,600.0,634.1014,634.1014,633.4665,634.0717,600.0
2024-02-02 13:25:00,638.84,639.22,637.33,637.81,3185.0,633.774,634.151,632.276,632.7522,3185.0
2024-02-02 13:30:00,637.77,637.86,637.4,637.56,2428.0,632.7125,632.8018,632.3455,632.5042,2428.0
2024-02-02 13:35:00,637.57,637.83,636.21,637.16,3009.0,632.5141,632.7721,631.1649,632.1074,3009.0
2024-02-02 13:40:00,638.24,638.24,637.53,637.53,1844.0,633.1788,633.1788,632.4744,632.4744,1844.0
2024-02-02 13:45:00,638.21,638.38,637.64,637.79,1318.0,633.149,633.3177,632.5836,632.7324,1318.0
2024-02-02 13:50:00,637.8,638.32,637.73,637.96,2310.0,632.7423,633.2582,632.6728,632.901,2310.0
2024-02-02 13:55:00,638.33,638.67,637.83,638.43,3957.0,633.2681,633.6054,632.7721,633.3673,3957.0
2024-02-02 14:00:00,638.58,638.58,637.79,638.52,5944.0,633.5161,633.5161,632.7324,633.4566,5944.0
2024-02-02 14:05:00,638.85,639.05,638.33,639.05,2067.0,633.784,633.9824,633.2681,633.9824,2067.0
2024-02-02 14:10:00,638.83,639.8,638.62,639.38,5421.0,633.7641,634.7264,633.5558,634.3098,5421.0
2024-02-02 14:15:00,639.06,640.52,639.06,640.03,2740.0,633.9923,635.4407,633.9923,634.9546,2740.0
2024-02-02 14:20:00,639.68,639.73,638.98,639.55,1360.0,634.6074,634.657,633.9129,634.4784,1360.0
2024-02-02 14:25:00,639.59,639.67,639.1,639.32,987.0,634.5181,634.5975,634.032,634.2502,987.0
2024-02-02 14:30:00,638.94,639.86,638.81,639.86,1910.0,633.8732,634.786,633.7443,634.786,1910.0
2024-02-02 14:35:00,640.09,640.41,639.85,640.22,1200.0,635.0141,635.3316,634.776,635.1431,1200.0
2024-02-02 14:40:00,640.34,640.53,640.17,640.28,1349.0,635.2621,635.4506,635.0935,635.2026,1349.0
2024-02-02 14:45:00,640.11,640.41,639.75,639.93,4048.0,635.034,635.3316,634.6768,634.8554,4048.0
2024-02-02 14:50:00,639.63,639.74,638.87,639.06,4369.0,634.5578,634.6669,633.8038,633.9923,4369.0
2024-02-02 14:55:00,638.9,639.44,638.58,639.32,5800.0,633.8336,634.3693,633.5161,634.2502,5800.0
2024-02-02 15:00:00,639.33,639.55,638.78,639.32,2409.0,634.2602,634.4784,633.7145,634.2502,2409.0
2024-02-02 15:05:00,639.5,640.2,639.49,640.04,2431.0,634.4288,635.1233,634.4189,634.9645,2431.0
2024-02-02 15:10:00,640.4,640.68,640.22,640.3,2242.0,635.3217,635.5995,635.1431,635.2225,2242.0
2024-02-02 15:15:00,640.29,641.23,640.15,641.23,4436.0,635.2125,636.1451,635.0737,636.1451,4436.0
2024-02-02 15:20:00,641.11,641.75,640.16,640.28,10184.0,636.026,636.661,635.0836,635.2026,10184.0
2024-02-02 15:25:00,640.57,642.49,640.57,642.49,4195.0,635.4903,637.3951,635.4903,637.3951,4195.0
2024-02-02 15:30:00,642.35,642.53,640.97,641.38,6632.0,637.2562,637.4348,635.8872,636.2939,6632.0
2024-02-02 15:35:00,641.07,641.66,640.9,641.46,6192.0,635.9864,636.5717,635.8177,636.3733,6192.0
2024-02-02 15:40:00,641.4,641.65,641.2,641.2,5587.0,636.3137,636.5618,636.1153,636.1153,5587.0
2024-02-02 15:45:00,641.11,641.22,640.53,640.69,7926.0,636.026,636.1352,635.4506,635.6094,7926.0
2024-02-02 15:50:00,640.51,641.89,640.17,640.68,20925.0,635.4308,636.7999,635.0935,635.5995,20925.0
2024-02-02 15:55:00,640.78,641.63,638.95,639.45,40694.0,635.6987,636.5419,633.8832,634.3792,40694.0
2024-02-05 09:30:00,638.68,639.32,636.85,637.11,12780.0,633.6153,634.2502,631.7998,632.0578,12780.0
2024-02-05 09:35:00,637.5,637.5,635.56,636.56,4484.0,632.4447,632.4447,630.5201,631.5121,4484.0
2024-02-05 09:40:00,636.38,636.61,635.62,636.17,5595.0,631.3335,631.5617,630.5796,631.1252,5595.0
2024-02-05 09:45:00,636.56,637.24,635.48,635.93,4478.0,631.5121,632.1867,630.4407,630.8871,4478.0
2024-02-05 09:50:00,635.82,635.82,634.62,634.73,2395.0,630.778,630.778,629.5875,629.6966,2395.0
2024-02-05 09:55:00,634.91,634.96,634.2,634.89,4433.0,629.8752,629.9248,629.1708,629.8554,4433.0
2024-02-05 10:00:00,634.12,634.32,630.5,630.5,4489.0,629.0915,629.2899,625.5002,625.5002,4489.0
2024-02-05 10:05:00,630.19,631.71,629.89,630.38,9468.0,625.1926,626.7006,624.895,625.3811,9468.0
2024-02-05 10:10:00,631.92,632.51,631.25,632.16,5206.0,626.9089,627.4942,626.2442,627.147,5206.0
2024-02-05 10:15:00,632.16,632.16,629.28,630.32,9175.0,627.147,627.147,624.2899,625.3216,9175.0
2024-02-05 10:20:00,629.7,632.73,629.7,632.73,13726.0,624.7065,627.7125,624.7065,627.7125,13726.0
2024-02-05 10:25:00,632.77,633.54,632.63,633.06,1678.0,627.7522,628.5161,627.6133,628.0399,1678.0
2024-02-05 10:30:00,633.27,633.78,632.24,632.24,1935.0,628.2482,628.7542,627.2264,627.2264,1935.0
2024-02-05 10:35:00,632.93,633.41,632.43,632.43,3751.0,627.9109,628.3871,627.4149,627.4149,3751.0
2024-02-05 10:40:00,632.19,632.25,631.41,631.81,2093.0,627.1768,627.2363,626.403,626.7998,2093.0
2024-02-05 10:45:00,631.62,632.3,631.23,632.3,1375.0,626.6113,627.2859,626.2244,627.2859,1375.0
2024-02-05 10:50:00,632.53,632.92,631.95,632.81,902.0,627.5141,627.901,626.9387,627.7919,902.0
2024-02-05 10:55:00,633.36,634.29,633.13,634.29,1205.0,628.3375,629.2601,628.1093,629.2601,1205.0
2024-02-05 11:00:00,634.07,634.37,633.67,633.95,2857.0,629.0419,629.3395,628.645,628.9228,2857.0
2024-02-05 11:05:00,634.2,634.88,634.2,634.88,2902.0,629.1708,629.8454,629.1708,629.8454,2902.0
2024-02-05 11:10:00,634.54,635.07,634.31,634.49,2981.0,629.5081,630.0339,629.28,629.4585,2981.0
2024-02-05 11:15:00,634.86,635.1,633.9,634.75,6755.0,629.8256,630.0637,628.8732,629.7165,6755.0
2024-02-05 11:20:00,634.75,634.75,633.65,633.95,1267.0,629.7165,629.7165,628.6252,628.9228,1267.0
2024-02-05 11:25:00,634.1,634.35,633.67,633.93,1837.0,629.0716,629.3196,628.645,628.903,1837.0
2024-02-05 11:30:00,634.33,634.86,634.15,634.86,800.0,629.2998,629.8256,629.1212,629.8256,800.0
2024-02-05 11:35:00,635.14,635.15,634.07,634.19,1999.0,630.1034,630.1133,629.0419,629.1609,1999.0
2024-02-05 11:40:00,634.41,634.41,633.93,634.21,1795.0,629.3792,629.3792,628.903,629.1808,1795.0
2024-02-05 11:45:00,634.41,635.49,634.35,634.97,7151.0,629.3792,630.4506,629.3196,629.9347,7151.0
2024-02-05 11:50:00,634.51,635.33,634.41,635.04,3011.0,629.4784,630.2919,629.3792,630.0042,3011.0
2024-02-05 11:55:00,635.7,635.7,635.1,635.1,501.0,630.6589,630.6589,630.0637,630.0637,501.0
2024-02-05 12:00:00,635.13,635.27,634.71,635.27,1254.0,630.0935,630.2324,629.6768,630.2324,1254.0
2024-02-05 12:05:00,635.26,635.49,635.26,635.49,1200.0,630.2224,630.4506,630.2224,630.4506,1200.0
2024-02-05 12:10:00,635.69,635.73,635.26,635.4,2223.0,630.649,630.6887,630.2224,630.3613,2223.0
2024-02-05 12:15:00,635.79,636.43,635.77,636.19,1250.0,630.7482,631.3832,630.7284,631.1451,1250.0
2024-02-05 12:20:00,636.15,636.86,635.76,636.85,1344.0,631.1054,631.8097,630.7185,631.7998,1344.0
2024-02-05 12:25:00,636.91,637.22,636.91,637.22,500.0,631.8593,632.1669,631.8593,632.1669,500.0
2024-02-05 12:30:00,637.47,637.99,637.35,637.74,1765.0,632.4149,632.9308,632.2959,632.6828,1765.0
2024-02-05 12:35:00,638.0,638.61,637.86,638.6,1879.0,632.9407,633.5459,632.8018,633.5359,1879.0
2024-02-05 12:40:00,638.42,638.45,637.98,638.23,1769.0,633.3574,633.3871,632.9209,633.1689,1769.0
2024-02-05 12:45:00,638.2,638.2,637.45,637.98,1086.0,633.1391,633.1391,632.3951,632.9209,1086.0
2024-02-05 12:50:00,637.8,637.8,637.26,637.67,1949.0,632.7423,632.7423,632.2066,632.6133,1949.0
2024-02-05 12:55:00,637.41,638.14,637.41,638.13,1803.0,632.3554,633.0796,632.3554,633.0697,1803.0
2024-02-05 13:00:00,637.87,638.48,637.7,638.48,2723.0,632.8117,633.4169,632.6431,633.4169,2723.0
2024-02-05 13:05:00,638.48,639.25,638.43,639.15,1920.0,633.4169,634.1808,633.3673,634.0816,1920.0
2024-02-05 13:10:00,639.36,639.36,638.58,638.76,3016.0,634.2899,634.2899,633.5161,633.6947,3016.0
2024-02-05 13:15:00,638.96,638.96,638.37,638.38,1443.0,633.8931,633.8931,633.3078,633.3177,1443.0
2024-02-05 13:20:00,638.39,638.72,637.97,638.06,3210.0,633.3276,633.655,632.9109,633.0002,3210.0
2024-02-05 13:25:00,637.84,637.95,637.43,637.56,1611.0,632.782,632.8911,632.3752,632.5042,1611.0
2024-02-05 13:30:00,637.55,637.55,637.32,637.36,600.0,632.4943,632.4943,632.2661,632.3058,600.0
2024-02-05 13:35:00,637.84,637.88,637.63,637.84,595.0,632.782,632.8217,632.5736,632.782,595.0
2024-02-05 13:40:00,637.89,637.9,637.23,637.79,1287.0,632.8316,632.8415,632.1768,632.7324,1287.0
2024-02-05 13:45:00,637.35,637.72,637.35,637.5,1385.0,632.2959,632.6629,632.2959,632.4447,1385.0
2024-02-05 13:50:00,637.83,637.83,637.23,637.38,1312.0,632.7721,632.7721,632.1768,632.3256,1312.0
2024-02-05 13:55:00,637.24,637.76,637.15,637.54,669.0,632.1867,632.7026,632.0974,632.4844,669.0
2024-02-05 14:00:00,637.86,637.86,637.16,637.26,624.0,632.8018,632.8018,632.1074,632.2066,624.0
2024-02-05 14:05:00,637.54,637.76,637.5,637.69,500.0,632.4844,632.7026,632.4447,632.6332,500.0
2024-02-05 14:10:00,637.74,638.0,637.63,637.81,1552.0,632.6828,632.9407,632.5736,632.7522,1552.0
2024-02-05 14:15:00,638.02,638.03,637.31,637.31,1671.0,632.9605,632.9705,632.2562,632.2562,1671.0
2024-02-05 14:20:00,637.88,637.89,637.74,637.83,500.0,632.8217,632.8316,632.6828,632.7721,500.0
2024-02-05 14:25:00,638.07,638.78,638.03,638.54,1136.0,633.0101,633.7145,632.9705,633.4764,1136.0
2024-02-05 14:30:00,638.51,639.35,638.51,639.35,1366.0,633.4467,634.28,633.4467,634.28,1366.0
2024-02-05 14:35:00,639.31,639.76,639.28,639.49,1243.0,634.2403,634.6867,634.2106,634.4189,1243.0
2024-02-05 14:40:00,639.61,639.91,639.61,639.76,1536.0,634.5379,634.8356,634.5379,634.6867,1536.0
2024-02-05 14:45:00,639.94,640.35,639.91,640.21,1255.0,634.8653,635.2721,634.8356,635.1332,1255.0
2024-02-05 14:50:00,640.34,640.34,639.91,639.91,1928.0,635.2621,635.2621,634.8356,634.8356,1928.0
2024-02-05 14:55:00,639.84,640.02,639.62,640.01,1117.0,634.7661,634.9447,634.5479,634.9348,1117.0
2024-02-05 15:00:00,639.91,639.92,639.06,639.31,2564.0,634.8356,634.8455,633.9923,634.2403,2564.0
2024-02-05 15:05:00,639.1,639.33,638.63,638.8,1751.0,634.032,634.2602,633.5657,633.7344,1751.0
2024-02-05 15:10:00,638.65,638.67,638.14,638.28,2564.0,633.5855,633.6054,633.0796,633.2185,2564.0
2024-02-05 15:15:00,638.27,638.97,638.03,638.62,2817.0,633.2086,633.903,632.9705,633.5558,2817.0
2024-02-05 15:20:00,638.43,638.9,638.43,638.9,1311.0,633.3673,633.8336,633.3673,633.8336,1311.0
2024-02-05 15:25:00,639.02,639.87,639.02,639.49,1105.0,633.9526,634.7959,633.9526,634.4189,1105.0
2024-02-05 15:30:00,639.5,639.82,639.5,639.82,1013.0,634.4288,634.7463,634.4288,634.7463,1013.0
2024-02-05 15:35:00,640.0,640.01,639.61,639.82,4792.0,634.9248,634.9348,634.5379,634.7463,4792.0
2024-02-05 15:40:00,639.83,640.44,639.83,640.25,3839.0,634.7562,635.3614,634.7562,635.1729,3839.0
2024-02-05 15:45:00,640.25,640.95,640.25,640.85,4609.0,635.1729,635.8673,635.1729,635.7681,4609.0
2024-02-05 15:50:00,641.08,641.86,641.0,641.43,9569.0,635.9963,636.7701,635.9169,636.3435,9569.0
2024-02-05 15:55:00,641.52,641.83,640.23,640.59,23897.0,636.4328,636.7403,635.153,635.5102,23897.0
2024-02-06 09:30:00,644.59,645.85,642.1,642.95,17592.0,639.4784,640.7285,637.0082,637.8514,17592.0
2024-02-06 09:35:00,643.31,643.32,641.39,642.13,1932.0,638.2086,638.2185,636.3038,637.038,1932.0
2024-02-06 09:40:00,642.83,644.48,642.28,643.32,2626.0,637.7324,639.3693,637.1868,638.2185,2626.0
2024-02-06 09:45:00,642.17,643.85,641.07,641.07,2347.0,637.0776,638.7443,635.9864,635.9864,2347.0
2024-02-06 09:50:00,640.31,640.65,639.34,639.44,2466.0,635.2324,635.5697,634.2701,634.3693,2466.0
2024-02-06 09:55:00,639.85,639.85,638.16,639.29,1963.0,634.776,634.776,633.0994,634.2205,1963.0
2024-02-06 10:00:00,638.61,639.55,637.82,638.31,4419.0,633.5459,634.4784,632.7621,633.2482,4419.0
2024-02-06 10:05:00,638.4,639.21,637.8,637.8,2633.0,633.3375,634.1411,632.7423,632.7423,2633.0
2024-02-06 10:10:00,637.12,637.55,636.72,637.55,3556.0,632.0677,632.4943,631.6709,632.4943,3556.0
2024-02-06 10:15:00,637.35,638.79,637.35,638.52,1800.0,632.2959,633.7244,632.2959,633.4566,1800.0
2024-02-06 10:20:00,638.74,638.74,636.49,636.53,2387.0,633.6748,633.6748,631.4427,631.4824,2387.0
2024-02-06 10:25:00,635.7,636.33,635.46,635.95,3180.0,630.6589,631.2839,630.4208,630.907,3180.0
2024-02-06 10:30:00,636.08,636.3,635.2,635.2,4404.0,631.0359,631.2542,630.1629,630.1629,4404.0
2024-02-06 10:35:00,635.34,636.03,634.45,634.45,9916.0,630.3018,630.9863,629.4189,629.4189,9916.0
2024-02-06 10:40:00,634.55,634.91,633.91,634.13,2104.0,629.5181,629.8752,628.8831,629.1014,2104.0
2024-02-06 10:45:00,634.66,636.15,634.25,634.25,5335.0,629.6272,631.1054,629.2204,629.2204,5335.0
2024-02-06 10:50:00,634.63,634.97,634.01,634.01,1356.0,629.5974,629.9347,628.9823,628.9823,1356.0
2024-02-06 10:55:00,634.75,635.5,634.67,634.67,1300.0,629.7165,630.4605,629.6371,629.6371,1300.0
2024-02-06 11:00:00,634.49,635.29,633.98,634.41,3734.0,629.4585,630.2522,628.9526,629.3792,3734.0
2024-02-06 11:05:00,635.33,636.35,635.12,636.35,1200.0,630.2919,631.3038,630.0835,631.3038,1200.0
2024-02-06 11:10:00,636.56,636.64,635.27,635.27,2725.0,631.5121,631.5915,630.2324,630.2324,2725.0
2024-02-06 11:15:00,635.39,635.4,634.56,634.99,1200.0,630.3514,630.3613,629.528,629.9546,1200.0
2024-02-06 11:20:00,635.12,635.91,634.91,635.55,1137.0,630.0835,630.8673,629.8752,630.5101,1137.0
2024-02-06 11:25:00,635.3,636.0,635.07,636.0,1100.0,630.2621,630.9566,630.0339,630.9566,1100.0
2024-02-06 11:30:00,635.99,636.0,634.85,635.03,4142.0,630.9466,630.9566,629.8157,629.9943,4142.0
2024-02-06 11:35:00,634.85,634.92,634.22,634.92,1890.0,629.8157,629.8851,629.1907,629.8851,1890.0
2024-02-06 11:40:00,635.16,635.44,634.75,635.01,1757.0,630.1232,630.401,629.7165,629.9744,1757.0
2024-02-06 11:45:00,634.92,635.24,634.2,634.77,3310.0,629.8851,630.2026,629.1708,629.7363,3310.0
2024-02-06 11:50:00,634.66,634.8,633.45,633.83,21075.0,629.6272,629.7661,628.4268,628.8038,21075.0
2024-02-06 11:55:00,633.58,633.83,632.92,633.13,2650.0,628.5558,628.8038,627.901,628.1093,2650.0
2024-02-06 12:00:00,633.29,633.3,632.35,632.35,6155.0,628.2681,628.278,627.3355,627.3355,6155.0
2024-02-06 12:05:00,632.48,633.38,632.48,633.36,5884.0,627.4645,628.3573,627.4645,628.3375,5884.0
2024-02-06 12:10:00,633.4,633.4,632.64,632.8,5018.0,628.3772,628.3772,627.6232,627.7819,5018.0
2024-02-06 12:15:00,632.92,633.15,632.29,632.37,2500.0,627.901,628.1292,627.276,627.3553,2500.0
2024-02-06 12:20:00,632.18,632.2,630.95,631.68,3243.0,627.1669,627.1867,625.9466,626.6708,3243.0
2024-02-06 12:25:00,631.67,633.26,631.6,632.91,4518.0,626.6609,628.2383,626.5915,627.8911,4518.0
2024-02-06 12:30:00,632.97,633.27,632.5,633.12,1986.0,627.9506,628.2482,627.4843,628.0994,1986.0
2024-02-06 12:35:00,633.31,634.33,633.31,634.33,1453.0,628.2879,629.2998,628.2879,629.2998,1453.0
2024-02-06 12:40:00,634.45,634.65,634.16,634.41,510.0,629.4189,629.6173,629.1312,629.3792,510.0
2024-02-06 12:45:00,634.09,634.11,633.43,633.43,1350.0,629.0617,629.0816,628.4069,628.4069,1350.0
2024-02-06 12:50:00,633.77,634.2,633.77,634.2,1195.0,628.7442,629.1708,628.7442,629.1708,1195.0
2024-02-06 12:55:00,634.75,635.35,634.75,635.29,33205.0,629.7165,630.3117,629.7165,630.2522,33205.0
2024-02-06 13:00:00,635.24,636.09,635.17,635.62,12797.0,630.2026,631.0458,630.1331,630.5796,12797.0
2024-02-06 13:05:00,636.12,636.61,635.83,636.14,2104.0,631.0756,631.5617,630.7879,631.0955,2104.0
2024-02-06 13:10:00,635.93,636.15,635.17,635.17,8525.0,630.8871,631.1054,630.1331,630.1331,8525.0
2024-02-06 13:15:00,635.68,636.09,635.13,635.38,1375.0,630.6391,631.0458,630.0935,630.3415,1375.0
2024-02-06 13:20:00,635.19,635.45,635.07,635.44,645.0,630.153,630.4109,630.0339,630.401,645.0
2024-02-06 13:25:00,635.22,636.22,635.21,636.13,1196.0,630.1827,631.1748,630.1728,631.0855,1196.0
2024-02-06 13:30:00,635.97,636.52,635.89,636.13,959.0,630.9268,631.4724,630.8474,631.0855,959.0
2024-02-06 13:35:00,635.97,636.52,635.93,636.52,1111.0,630.9268,631.4724,630.8871,631.4724,1111.0
2024-02-06 13:40:00,636.22,636.22,635.81,635.81,800.0,631.1748,631.1748,630.7681,630.7681,800.0
2024-02-06 13:45:00,635.98,635.98,635.36,635.67,1635.0,630.9367,630.9367,630.3216,630.6292,1635.0
2024-02-06 13:50:00,635.89,636.01,635.25,635.25,2213.0,630.8474,630.9665,630.2125,630.2125,2213.0
2024-02-06 13:55:00,635.37,635.93,635.25,635.93,2821.0,630.3316,630.8871,630.2125,630.8871,2821.0
2024-02-06 14:00:00,635.94,635.94,634.91,634.98,2050.0,630.897,630.897,629.8752,629.9447,2050.0
2024-02-06 14:05:00,635.03,635.03,633.38,633.38,1902.0,629.9943,629.9943,628.3573,628.3573,1902.0
2024-02-06 14:10:00,633.14,633.17,632.44,632.77,804.0,628.1192,628.149,627.4248,627.7522,804.0
2024-02-06 14:15:00,632.77,633.44,632.62,632.62,2330.0,627.7522,628.4169,627.6034,627.6034,2330.0
2024-02-06 14:20:00,633.07,633.74,632.91,633.5,3470.0,628.0498,628.7145,627.8911,628.4764,3470.0
2024-02-06 14:25:00,633.32,633.72,633.13,633.16,2958.0,628.2978,628.6946,628.1093,628.1391,2958.0
2024-02-06 14:30:00,633.36,633.86,633.36,633.63,1271.0,628.3375,628.8335,628.3375,628.6054,1271.0
2024-02-06 14:35:00,633.91,634.28,633.35,633.62,2701.0,628.8831,629.2502,628.3276,628.5954,2701.0
2024-02-06 14:40:00,633.75,634.16,633.53,633.68,1937.0,628.7244,629.1312,628.5061,628.655,1937.0
2024-02-06 14:45:00,633.91,634.93,633.91,634.88,2710.0,628.8831,629.895,628.8831,629.8454,2710.0
2024-02-06 14:50:00,634.89,635.21,634.65,635.01,1500.0,629.8554,630.1728,629.6173,629.9744,1500.0
2024-02-06 14:55:00,635.31,635.95,635.31,635.81,1436.0,630.272,630.907,630.272,630.7681,1436.0
2024-02-06 15:00:00,636.02,636.02,635.69,635.96,3774.0,630.9764,630.9764,630.649,630.9169,3774.0
2024-02-06 15:05:00,635.91,636.9,635.91,636.35,4466.0,630.8673,631.8494,630.8673,631.3038,4466.0
2024-02-06 15:10:00,636.35,636.38,635.72,636.04,5188.0,631.3038,631.3335,630.6788,630.9962,5188.0
2024-02-06 15:15:00,635.94,635.94,634.96,635.04,3501.0,630.897,630.897,629.9248,630.0042,3501.0
2024-02-06 15:20:00,635.08,635.19,634.42,634.7,3008.0,630.0439,630.153,629.3891,629.6669,3008.0
2024-02-06 15:25:00,634.55,635.03,634.26,634.45,6636.0,629.5181,629.9943,629.2304,629.4189,6636.0
2024-02-06 15:30:00,634.22,634.28,632.73,633.1,10222.0,629.1907,629.2502,627.7125,628.0796,10222.0
2024-02-06 15:35:00,632.93,633.06,632.11,632.42,5954.0,627.9109,628.0399,627.0974,627.405,5954.0
2024-02-06 15:40:00,632.14,633.19,631.98,632.8,5940.0,627.1272,628.1688,626.9684,627.7819,5940.0
2024-02-06 15:45:00,632.7,633.47,632.52,633.45,5441.0,627.6827,628.4466,627.5042,628.4268,5441.0
2024-02-06 15:50:00,633.51,634.79,633.19,634.38,23563.0,628.4863,629.7562,628.1688,629.3494,23563.0
2024-02-06 15:55:00,634.53,635.6,634.48,635.24,31264.0,629.4982,630.5597,629.4486,630.2026,31264.0
2024-02-07 09:30:00,640.54,641.41,638.53,640.78,12270.0,635.4606,636.3237,633.4665,635.6987,12270.0
2024-02-07 09:35:00,639.65,640.77,639.65,640.09,514.0,634.5776,635.6887,634.5776,635.0141,514.0
2024-02-07 09:40:00,639.41,639.67,638.63,638.93,2266.0,634.3395,634.5975,633.5657,633.8633,2266.0
2024-02-07 09:45:00,638.63,640.04,638.53,639.38,1804.0,633.5657,634.9645,633.4665,634.3098,1804.0
2024-02-07 09:50:00,640.19,640.19,637.18,637.18,2409.0,635.1133,635.1133,632.1272,632.1272,2409.0
2024-02-07 09:55:00,637.46,637.92,636.97,637.92,4330.0,632.405,632.8613,631.9189,632.8613,4330.0
2024-02-07 10:00:00,638.43,638.43,637.72,637.87,1504.0,633.3673,633.3673,632.6629,632.8117,1504.0
2024-02-07 10:05:00,638.53,639.57,638.12,639.39,1649.0,633.4665,634.4983,633.0598,634.3197,1649.0
2024-02-07 10:10:00,640.1,641.34,639.87,641.2,3144.0,635.024,636.2542,634.7959,636.1153,3144.0
2024-02-07 10:15:00,640.89,642.43,640.89,641.82,3423.0,635.8078,637.3356,635.8078,636.7304,3423.0
2024-02-07 10:20:00,641.97,643.59,641.97,643.43,3644.0,636.8792,638.4864,636.8792,638.3276,3644.0
2024-02-07 10:25:00,643.19,644.54,642.91,644.54,2036.0,638.0895,639.4288,637.8118,639.4288,2036.0
2024-02-07 10:30:00,644.28,644.39,643.42,644.28,3638.0,639.1709,639.28,638.3177,639.1709,3638.0
2024-02-07 10:35:00,644.22,644.27,643.53,643.75,3459.0,639.1114,639.161,638.4269,638.6451,3459.0
2024-02-07 10:40:00,644.07,644.76,643.58,644.76,3053.0,638.9626,639.6471,638.4765,639.6471,3053.0
2024-02-07 10:45:00,644.67,645.24,644.43,645.24,3241.0,639.5578,640.1233,639.3197,640.1233,3241.0
2024-02-07 10:50:00,645.16,645.96,644.47,644.58,8357.0,640.0439,640.8376,639.3594,639.4685,8357.0
2024-02-07 10:55:00,644.08,644.77,643.94,644.44,3586.0,638.9725,639.657,638.8336,639.3296,3586.0
2024-02-07 11:00:00,644.23,644.82,643.53,644.49,3738.0,639.1213,639.7066,638.4269,639.3792,3738.0
2024-02-07 11:05:00,644.56,645.39,644.37,645.39,2231.0,639.4487,640.2721,639.2602,640.2721,2231.0
2024-02-07 11:10:00,645.39,646.35,645.39,645.84,4162.0,640.2721,641.2245,640.2721,640.7185,4162.0
2024-02-07 11:15:00,646.06,646.06,645.1,645.36,1000.0,640.9368,640.9368,639.9844,640.2423,1000.0
2024-02-07 11:20:00,645.44,645.65,644.96,645.08,1018.0,640.3217,640.53,639.8455,639.9646,1018.0
2024-02-07 11:25:00,645.08,645.75,645.0,645.39,3399.0,639.9646,640.6292,639.8852,640.2721,3399.0
2024-02-07 11:30:00,645.39,645.85,644.18,644.18,6212.0,640.2721,640.7285,639.0717,639.0717,6212.0
2024-02-07 11:35:00,644.67,645.28,644.54,645.09,2132.0,639.5578,640.163,639.4288,639.9745,2132.0
2024-02-07 11:40:00,645.09,645.84,645.09,645.58,1592.0,639.9745,640.7185,639.9745,640.4606,1592.0
2024-02-07 11:45:00,645.63,645.88,645.55,645.66,1088.0,640.5102,640.7582,640.4308,640.54,1088.0
2024-02-07 11:50:00,645.74,646.49,645.74,646.45,855.0,640.6193,641.3634,640.6193,641.3237,855.0
2024-02-07 11:55:00,646.56,647.05,646.15,646.15,4661.0,641.4328,641.9189,641.0261,641.0261,4661.0
2024-02-07 12:00:00,646.17,646.71,646.17,646.31,1865.0,641.0459,641.5816,641.0459,641.1848,1865.0
2024-02-07 12:05:00,646.67,646.67,646.2,646.42,892.0,641.542,641.542,641.0757,641.2939,892.0
2024-02-07 12:10:00,646.59,646.64,645.54,645.89,2213.0,641.4626,641.5122,640.4209,640.7681,2213.0
2024-02-07 12:15:00,645.92,646.28,645.79,646.27,1436.0,640.7979,641.155,640.6689,641.1451,1436.0
2024-02-07 12:20:00,646.02,646.03,645.13,645.36,2400.0,640.8971,640.907,640.0142,640.2423,2400.0
2024-02-07 12:25:00,645.35,645.35,644.92,644.98,3193.0,640.2324,640.2324,639.8058,639.8654,3193.0
2024-02-07 12:30:00,644.98,644.98,644.17,644.2,3260.0,639.8654,639.8654,639.0618,639.0915,3260.0
2024-02-07 12:35:00,644.54,645.27,644.11,644.27,3586.0,639.4288,640.1531,639.0023,639.161,3586.0
2024-02-07 12:40:00,643.85,644.37,643.44,644.37,1719.0,638.7443,639.2602,638.3376,639.2602,1719.0
2024-02-07 12:45:00,644.68,645.03,644.66,645.03,800.0,639.5677,639.915,639.5479,639.915,800.0
2024-02-07 12:50:00,645.34,645.82,645.31,645.82,1300.0,640.2225,640.6987,640.1927,640.6987,1300.0
2024-02-07 12:55:00,645.86,645.92,645.47,645.92,1200.0,640.7384,640.7979,640.3515,640.7979,1200.0
2024-02-07 13:00:00,646.04,647.32,645.55,646.2,4610.0,640.9169,642.1868,640.4308,641.0757,4610.0
2024-02-07 13:05:00,646.14,646.57,645.9,646.57,1300.0,641.0162,641.4427,640.7781,641.4427,1300.0
2024-02-07 13:10:00,646.5,647.33,646.5,647.33,1464.0,641.3733,642.1967,641.3733,642.1967,1464.0
2024-02-07 13:15:00,647.33,647.64,646.95,647.39,1804.0,642.1967,642.5043,641.8197,642.2562,1804.0
2024-02-07 13:20:00,647.39,647.94,647.27,647.5,1979.0,642.2562,642.8019,642.1372,642.3654,1979.0
2024-02-07 13:25:00,647.6,648.02,647.6,647.91,2285.0,642.4646,642.8812,642.4646,642.7721,2285.0
2024-02-07 13:30:00,648.45,648.58,648.22,648.47,2004.0,643.3078,643.4368,643.0797,643.3277,2004.0
2024-02-07 13:35:00,648.32,649.0,648.32,649.0,3239.0,643.1789,643.8535,643.1789,643.8535,3239.0
2024-02-07 13:40:00,649.0,649.06,648.04,648.77,3747.0,643.8535,643.913,642.9011,643.6253,3747.0
2024-02-07 13:45:00,648.77,649.14,648.71,648.79,3304.0,643.6253,643.9924,643.5658,643.6451,3304.0
2024-02-07 13:50:00,648.83,649.31,648.71,649.02,2747.0,643.6848,644.161,643.5658,643.8733,2747.0
2024-02-07 13:55:00,649.05,649.05,648.53,648.65,1000.0,643.9031,643.9031,643.3872,643.5062,1000.0
2024-02-07 14:00:00,648.71,648.99,648.22,648.22,2259.0,643.5658,643.8436,643.0797,643.0797,2259.0
2024-02-07 14:05:00,648.38,648.39,647.85,648.14,2537.0,643.2384,643.2483,642.7126,643.0003,2537.0
2024-02-07 14:10:00,647.91,648.09,647.54,647.69,4811.0,642.7721,642.9507,642.4051,642.5539,4811.0
2024-02-07 14:15:00,647.72,648.5,647.71,648.5,1528.0,642.5836,643.3574,642.5737,643.3574,1528.0
2024-02-07 14:20:00,648.5,648.6,648.2,648.38,1200.0,643.3574,643.4566,643.0598,643.2384,1200.0
2024-02-07 14:25:00,648.33,648.34,647.84,648.01,1128.0,643.1888,643.1987,642.7027,642.8713,1128.0
2024-02-07 14:30:00,648.17,648.3,647.59,647.99,1619.0,643.0301,643.159,642.4547,642.8515,1619.0
2024-02-07 14:35:00,647.89,648.08,647.68,647.85,2114.0,642.7523,642.9408,642.5439,642.7126,2114.0
2024-02-07 14:40:00,647.76,647.8,647.09,647.24,1699.0,642.6233,642.663,641.9586,642.1074,1699.0
2024-02-07 14:45:00,647.4,648.12,647.4,647.81,2002.0,642.2662,642.9805,642.2662,642.6729,2002.0
2024-02-07 14:50:00,647.79,647.94,647.62,647.87,1800.0,642.6531,642.8019,642.4844,642.7324,1800.0
2024-02-07 14:55:00,648.13,648.16,647.7,647.7,1741.0,642.9904,643.0201,642.5638,642.5638,1741.0
2024-02-07 15:00:00,647.95,647.95,646.79,647.32,7105.0,642.8118,642.8118,641.661,642.1868,7105.0
2024-02-07 15:05:00,647.19,647.57,646.63,646.87,4850.0,642.0578,642.4348,641.5023,641.7404,4850.0
2024-02-07 15:10:00,646.87,647.24,646.52,646.76,2167.0,641.7404,642.1074,641.3931,641.6312,2167.0
2024-02-07 15:15:00,646.59,646.85,646.05,646.05,2250.0,641.4626,641.7205,640.9269,640.9269,2250.0
2024-02-07 15:20:00,645.99,645.99,645.55,645.73,3608.0,640.8673,640.8673,640.4308,640.6094,3608.0
2024-02-07 15:25:00,645.7,645.76,645.02,645.02,3748.0,640.5796,640.6392,639.905,639.905,3748.0
2024-02-07 15:30:00,645.02,645.07,644.3,644.3,6291.0,639.905,639.9546,639.1907,639.1907,6291.0
2024-02-07 15:35:00,644.38,644.45,644.0,644.11,8147.0,639.2701,639.3396,638.8931,639.0023,8147.0
2024-02-07 15:40:00,644.14,644.44,643.77,644.04,6800.0,639.032,639.3296,638.6649,638.9328,6800.0
2024-02-07 15:45:00,644.04,644.24,643.83,644.06,6559.0,638.9328,639.1312,638.7245,638.9526,6559.0
2024-02-07 15:50:00,644.14,644.33,643.31,643.31,14335.0,639.032,639.2205,638.2086,638.2086,14335.0
2024-02-07 15:55:00,643.08,643.39,642.58,642.88,36515.0,637.9804,638.288,637.4844,637.782,36515.0
2024-02-08 09:30:00,645.66,646.62,643.17,643.17,11784.0,640.54,641.4923,638.0697,638.0697,11784.0
2024-02-08 09:35:00,643.85,646.76,643.85,646.76,1002.0,638.7443,641.6312,638.7443,641.6312,1002.0
2024-02-08 09:40:00,646.0,646.0,643.43,643.43,2402.0,640.8773,640.8773,638.3276,638.3276,2402.0
2024-02-08 09:45:00,644.02,645.12,643.95,644.69,4602.0,638.913,640.0042,638.8435,639.5777,4602.0
2024-02-08 09:50:00,644.95,646.12,644.7,645.74,1500.0,639.8356,640.9963,639.5876,640.6193,1500.0
2024-02-08 09:55:00,646.22,648.76,645.64,648.76,11022.0,641.0955,643.6154,640.5201,643.6154,11022.0
2024-02-08 10:00:00,647.47,647.95,647.37,647.95,2741.0,642.3356,642.8118,642.2364,642.8118,2741.0
2024-02-08 10:05:00,648.38,649.0,648.01,648.72,2874.0,643.2384,643.8535,642.8713,643.5757,2874.0
2024-02-08 10:10:00,648.44,649.66,648.19,649.21,4620.0,643.2979,644.5082,643.0499,644.0618,4620.0
2024-02-08 10:15:00,649.2,650.24,649.06,649.93,5058.0,644.0519,645.0836,643.913,644.7761,5058.0
2024-02-08 10:20:00,650.01,650.11,649.12,649.13,1500.0,644.8555,644.9547,643.9725,643.9824,1500.0
2024-02-08 10:25:00,649.28,649.86,649.17,649.19,2200.0,644.1313,644.7067,644.0221,644.042,2200.0
2024-02-08 10:30:00,649.34,649.34,648.08,649.1,6755.0,644.1908,644.1908,642.9408,643.9527,6755.0
2024-02-08 10:35:00,649.1,649.91,649.0,649.02,2355.0,643.9527,644.7563,643.8535,643.8733,2355.0
2024-02-08 10:40:00,648.85,650.01,648.65,650.01,4156.0,643.7047,644.8555,643.5062,644.8555,4156.0
2024-02-08 10:45:00,650.08,650.53,649.99,650.53,1796.0,644.9249,645.3713,644.8356,645.3713,1796.0
2024-02-08 10:50:00,649.9,651.51,649.9,651.51,4599.0,644.7463,646.3436,644.7463,646.3436,4599.0
2024-02-08 10:55:00,651.41,652.29,651.37,651.83,5348.0,646.2444,647.1174,646.2047,646.661,5348.0
2024-02-08 11:00:00,651.88,652.04,651.31,651.44,1428.0,646.7106,646.8694,646.1452,646.2741,1428.0
2024-02-08 11:05:00,651.67,651.67,651.01,651.62,1000.0,646.5023,646.5023,645.8475,646.4527,1000.0
2024-02-08 11:10:00,651.64,652.02,651.29,651.68,5409.0,646.4725,646.8495,646.1253,646.5122,5409.0
2024-02-08 11:15:00,651.68,652.65,651.68,651.87,7983.0,646.5122,647.4745,646.5122,646.7007,7983.0
2024-02-08 11:20:00,652.13,652.71,651.71,652.03,4850.0,646.9587,647.5341,646.542,646.8594,4850.0
2024-02-08 11:25:00,652.3,652.36,650.77,651.13,1200.0,647.1273,647.1868,645.6094,645.9666,1200.0
2024-02-08 11:30:00,650.63,651.09,650.39,650.76,1325.0,645.4705,645.9269,645.2325,645.5995,1325.0
2024-02-08 11:35:00,651.16,651.47,651.0,651.27,800.0,645.9963,646.3039,645.8376,646.1055,800.0
2024-02-08 11:40:00,651.26,651.94,651.26,651.84,1867.0,646.0956,646.7702,646.0956,646.671,1867.0
2024-02-08 11:45:00,651.65,651.65,651.2,651.39,600.0,646.4825,646.4825,646.036,646.2245,600.0
2024-02-08 11:50:00,651.58,652.13,651.48,651.94,1516.0,646.413,646.9587,646.3138,646.7702,1516.0
2024-02-08 11:55:00,652.02,652.5,651.74,652.23,1726.0,646.8495,647.3257,646.5717,647.0579,1726.0
2024-02-08 12:00:00,652.28,652.48,651.98,652.28,1400.0,647.1075,647.3059,646.8098,647.1075,1400.0
2024-02-08 12:05:00,652.28,652.33,651.96,652.08,1876.0,647.1075,647.1571,646.79,646.909,1876.0
2024-02-08 12:10:00,652.15,652.83,652.15,652.66,2023.0,646.9785,647.6531,646.9785,647.4844,2023.0
2024-02-08 12:15:00,652.57,652.78,651.9,652.29,3192.0,647.3952,647.6035,646.7305,647.1174,3192.0
2024-02-08 12:20:00,651.7,652.04,651.49,651.61,3250.0,646.5321,646.8694,646.3237,646.4428,3250.0
2024-02-08 12:25:00,651.4,652.23,651.4,652.1,3567.0,646.2344,647.0579,646.2344,646.9289,3567.0
2024-02-08 12:30:00,651.85,651.9,651.07,651.18,2808.0,646.6809,646.7305,645.9071,646.0162,2808.0
2024-02-08 12:35:00,651.18,651.96,651.18,651.76,4393.0,646.0162,646.79,646.0162,646.5916,4393.0
2024-02-08 12:40:00,651.92,652.05,651.54,651.54,4378.0,646.7503,646.8793,646.3733,646.3733,4378.0
2024-02-08 12:45:00,651.4,652.25,651.4,652.25,6489.0,646.2344,647.0777,646.2344,647.0777,6489.0
2024-02-08 12:50:00,652.25,652.94,652.25,652.81,3225.0,647.0777,647.7622,647.0777,647.6333,3225.0
2024-02-08 12:55:00,652.78,653.15,652.53,653.15,4078.0,647.6035,647.9706,647.3555,647.9706,4078.0
2024-02-08 13:00:00,652.94,654.15,652.94,653.94,6416.0,647.7622,648.9626,647.7622,648.7543,6416.0
2024-02-08 13:05:00,653.7,654.06,653.54,653.82,2770.0,648.5162,648.8733,648.3575,648.6353,2770.0
2024-02-08 13:10:00,654.09,654.24,653.58,653.7,2991.0,648.9031,649.0519,648.3972,648.5162,2991.0
2024-02-08 13:15:00,653.5,653.51,652.69,652.69,3310.0,648.3178,648.3277,647.5142,647.5142,3310.0
2024-02-08 13:20:00,652.88,652.88,652.25,652.57,3160.0,647.7027,647.7027,647.0777,647.3952,3160.0
2024-02-08 13:25:00,652.52,652.71,652.32,652.63,2392.0,647.3456,647.5341,647.1471,647.4547,2392.0
2024-02-08 13:30:00,652.67,653.2,652.67,653.08,1932.0,647.4944,648.0202,647.4944,647.9011,1932.0
2024-02-08 13:35:00,653.05,653.71,653.05,653.68,2920.0,647.8714,648.5261,647.8714,648.4964,2920.0
2024-02-08 13:40:00,653.41,653.41,652.36,652.63,6569.0,648.2285,648.2285,647.1868,647.4547,6569.0
2024-02-08 13:45:00,652.71,653.48,652.56,653.15,3850.0,647.5341,648.2979,647.3852,647.9706,3850.0
2024-02-08 13:50:00,652.99,653.02,652.2,652.57,2200.0,647.8118,647.8416,647.0281,647.3952,2200.0
2024-02-08 13:55:00,652.35,652.63,652.33,652.39,12565.0,647.1769,647.4547,647.1571,647.2166,12565.0
2024-02-08 14:00:00,652.39,652.52,651.17,651.17,8120.0,647.2166,647.3456,646.0063,646.0063,8120.0
2024-02-08 14:05:00,651.1,651.3,650.54,650.73,2568.0,645.9368,646.1352,645.3813,645.5698,2568.0
2024-02-08 14:10:00,650.67,651.23,650.43,650.62,3424.0,645.5102,646.0658,645.2721,645.4606,3424.0
2024-02-08 14:15:00,650.51,650.97,650.49,650.89,4514.0,645.3515,645.8079,645.3317,645.7285,4514.0
2024-02-08 14:20:00,650.99,651.25,650.5,650.5,3913.0,645.8277,646.0856,645.3416,645.3416,3913.0
2024-02-08 14:25:00,650.76,650.77,650.18,650.59,3836.0,645.5995,645.6094,645.0241,645.4309,3836.0
2024-02-08 14:30:00,650.45,650.83,650.17,650.19,5275.0,645.292,645.669,645.0142,645.034,5275.0
2024-02-08 14:35:00,650.17,650.23,649.39,649.94,4717.0,645.0142,645.0737,644.2404,644.786,4717.0
2024-02-08 14:40:00,650.06,650.35,650.0,650.34,1900.0,644.9051,645.1928,644.8455,645.1828,1900.0
2024-02-08 14:45:00,650.51,650.51,650.0,650.06,8803.0,645.3515,645.3515,644.8455,644.9051,8803.0
2024-02-08 14:50:00,650.09,651.11,650.09,651.1,7026.0,644.9348,645.9467,644.9348,645.9368,7026.0
2024-02-08 14:55:00,651.1,651.53,650.93,651.35,6111.0,645.9368,646.3634,645.7682,646.1848,6111.0
2024-02-08 15:00:00,651.21,651.6,651.2,651.31,5497.0,646.0459,646.4329,646.036,646.1452,5497.0
2024-02-08 15:05:00,651.36,651.67,651.25,651.49,2912.0,646.1948,646.5023,646.0856,646.3237,2912.0
2024-02-08 15:10:00,651.49,651.56,650.84,651.08,35961.0,646.3237,646.3932,645.6789,645.917,35961.0
2024-02-08 15:15:00,651.07,651.25,650.67,651.14,1602.0,645.9071,646.0856,645.5102,645.9765,1602.0
2024-02-08 15:20:00,651.07,651.47,651.04,651.46,4499.0,645.9071,646.3039,645.8773,646.294,4499.0
2024-02-08 15:25:00,651.38,652.43,651.38,652.18,5873.0,646.2146,647.2563,646.2146,647.0083,5873.0
2024-02-08 15:30:00,652.08,652.2,651.89,651.89,6381.0,646.909,647.0281,646.7206,646.7206,6381.0
2024-02-08 15:35:00,651.89,652.62,651.8,652.34,6124.0,646.7206,647.4448,646.6313,647.167,6124.0
2024-02-08 15:40:00,652.42,652.72,652.07,652.46,7823.0,647.2464,647.544,646.8991,647.286,7823.0
2024-02-08 15:45:00,652.27,652.59,651.87,652.19,6355.0,647.0975,647.415,646.7007,647.0182,6355.0
2024-02-08 15:50:00,652.51,652.75,651.36,651.36,21172.0,647.3356,647.5737,646.1948,646.1948,21172.0
2024-02-08 15:55:00,651.19,653.48,651.17,653.31,40536.0,646.0261,648.2979,646.0063,648.1293,40536.0
2024-02-09 09:30:00,657.53,659.05,656.76,656.82,13886.0,652.3158,653.8238,651.5519,651.6115,13886.0
2024-02-09 09:35:00,656.46,656.56,655.25,655.37,2571.0,651.2543,651.3535,650.0539,650.173,2571.0
2024-02-09 09:40:00,655.02,656.66,654.97,656.66,4080.0,649.8257,651.4527,649.7761,651.4527,4080.0
2024-02-09 09:45:00,656.66,658.29,655.38,656.11,6588.0,651.4527,653.0698,650.1829,650.9071,6588.0
2024-02-09 09:50:00,656.27,656.28,655.0,655.51,2131.0,651.0658,651.0757,649.8059,650.3118,2131.0
2024-02-09 09:55:00,655.27,656.32,654.94,655.88,5737.0,650.0738,651.1154,649.7464,650.6789,5737.0
2024-02-09 10:00:00,656.2,656.61,655.51,655.6,2959.0,650.9964,651.4031,650.3118,650.4011,2959.0
2024-02-09 10:05:00,655.2,656.22,654.72,655.78,8279.0,650.0043,651.0162,649.5281,650.5797,8279.0
2024-02-09 10:10:00,655.56,656.14,654.69,656.03,5009.0,650.3615,650.9369,649.4984,650.8277,5009.0
2024-02-09 10:15:00,656.59,657.14,656.58,656.95,6179.0,651.3833,651.9289,651.3734,651.7404,6179.0
2024-02-09 10:20:00,656.93,657.53,656.71,657.06,5992.0,651.7206,652.3158,651.5023,651.8496,5992.0
2024-02-09 10:25:00,656.88,657.16,656.33,656.34,3134.0,651.671,651.9488,651.1253,651.1353,3134.0
2024-02-09 10:30:00,656.49,658.24,656.22,658.24,5004.0,651.2841,653.0202,651.0162,653.0202,5004.0
2024-02-09 10:35:00,657.97,658.33,657.27,657.47,3140.0,652.7523,653.1095,652.0579,652.2563,3140.0
2024-02-09 10:40:00,657.43,657.72,657.12,657.12,1815.0,652.2166,652.5043,651.9091,651.9091,1815.0
2024-02-09 10:45:00,657.65,658.15,657.65,658.04,2848.0,652.4349,652.9309,652.4349,652.8218,2848.0
2024-02-09 10:50:00,658.28,658.89,658.28,658.48,3063.0,653.0599,653.665,653.0599,653.2583,3063.0
2024-02-09 10:55:00,658.41,658.82,657.95,658.81,3310.0,653.1889,653.5956,652.7325,653.5857,3310.0
2024-02-09 11:00:00,658.86,659.74,658.86,659.74,1032.0,653.6353,654.5083,653.6353,654.5083,1032.0
2024-02-09 11:05:00,659.78,662.01,659.61,661.69,17304.0,654.548,656.7603,654.3793,656.4428,17304.0
2024-02-09 11:10:00,661.69,661.89,661.16,661.22,7826.0,656.4428,656.6413,655.917,655.9766,7826.0
2024-02-09 11:15:00,661.32,661.47,659.85,660.74,9303.0,656.0758,656.2246,654.6174,655.5004,9303.0
2024-02-09 11:20:00,660.99,661.44,660.77,661.2,2461.0,655.7484,656.1948,655.5301,655.9567,2461.0
2024-02-09 11:25:00,660.96,660.96,659.7,660.41,6207.0,655.7186,655.7186,654.4686,655.173,6207.0
2024-02-09 11:30:00,660.77,660.77,659.7,660.17,4114.0,655.5301,655.5301,654.4686,654.9349,4114.0
2024-02-09 11:35:00,659.96,660.97,659.91,660.34,2968.0,654.7266,655.7286,654.677,655.1035,2968.0
2024-02-09 11:40:00,660.43,660.85,660.42,660.85,1200.0,655.1928,655.6095,655.1829,655.6095,1200.0
2024-02-09 11:45:00,661.04,661.04,660.45,660.89,1976.0,655.798,655.798,655.2127,655.6492,1976.0
2024-02-09 11:50:00,660.73,661.26,660.66,661.01,2730.0,655.4905,656.0163,655.421,655.7682,2730.0
2024-02-09 11:55:00,660.77,661.36,660.67,661.18,7687.0,655.5301,656.1155,655.4309,655.9369,7687.0
2024-02-09 12:00:00,661.0,661.27,660.16,660.16,2433.0,655.7583,656.0262,654.925,654.925,2433.0
2024-02-09 12:05:00,660.0,660.18,659.71,660.18,1187.0,654.7662,654.9448,654.4785,654.9448,1187.0
2024-02-09 12:10:00,660.18,660.45,659.69,660.29,2983.0,654.9448,655.2127,654.4587,655.0539,2983.0
2024-02-09 12:15:00,660.43,660.87,660.32,660.85,2850.0,655.1928,655.6293,655.0837,655.6095,2850.0
2024-02-09 12:20:00,660.9,661.05,660.73,661.05,1200.0,655.6591,655.8079,655.4905,655.8079,1200.0
2024-02-09 12:25:00,661.14,661.74,661.14,661.74,720.0,655.8972,656.4924,655.8972,656.4924,720.0
2024-02-09 12:30:00,661.64,661.64,661.4,661.4,200.0,656.3932,656.3932,656.1551,656.1551,200.0
2024-02-09 12:35:00,661.68,661.68,661.31,661.31,600.0,656.4329,656.4329,656.0659,656.0659,600.0
2024-02-09 12:40:00,661.22,661.51,661.22,661.25,2200.0,655.9766,656.2643,655.9766,656.0063,2200.0
2024-02-09 12:45:00,661.55,661.68,661.36,661.52,1404.0,656.304,656.4329,656.1155,656.2742,1404.0
2024-02-09 12:50:00,661.76,662.18,661.68,662.17,978.0,656.5123,656.929,656.4329,656.919,978.0
2024-02-09 12:55:00,661.87,662.5,661.87,661.92,1600.0,656.6214,657.2464,656.6214,656.671,1600.0
2024-02-09 13:00:00,661.88,661.88,661.86,661.86,200.0,656.6313,656.6313,656.6115,656.6115,200.0
2024-02-09 13:05:00,661.69,662.09,661.54,661.85,816.0,656.4428,656.8397,656.294,656.6016,816.0
2024-02-09 13:10:00,661.8,661.92,661.61,661.71,1347.0,656.552,656.671,656.3635,656.4627,1347.0
2024-02-09 13:15:00,661.66,661.66,661.25,661.37,2464.0,656.4131,656.4131,656.0063,656.1254,2464.0
2024-02-09 13:20:00,661.56,661.56,661.02,661.02,1100.0,656.3139,656.3139,655.7782,655.7782,1100.0
2024-02-09 13:25:00,660.98,661.41,660.92,661.19,3073.0,655.7385,656.1651,655.6789,655.9468,3073.0
2024-02-09 13:30:00,660.94,661.36,660.94,661.36,816.0,655.6988,656.1155,655.6988,656.1155,816.0
2024-02-09 13:35:00,661.07,661.35,660.81,661.05,900.0,655.8278,656.1055,655.5698,655.8079,900.0
2024-02-09 13:40:00,660.89,660.92,659.99,660.16,2900.0,655.6492,655.6789,654.7563,654.925,2900.0
2024-02-09 13:45:00,660.16,660.41,660.12,660.18,1778.0,654.925,655.173,654.8853,654.9448,1778.0
2024-02-09 13:50:00,660.23,660.23,659.81,660.04,1200.0,654.9944,654.9944,654.5778,654.8059,1200.0
2024-02-09 13:55:00,659.79,660.35,659.79,660.11,2116.0,654.5579,655.1135,654.5579,654.8754,2116.0
2024-02-09 14:00:00,660.31,660.45,659.97,660.01,2243.0,655.0738,655.2127,654.7365,654.7762,2243.0
2024-02-09 14:05:00,660.2,661.07,659.86,660.16,7577.0,654.9647,655.8278,654.6274,654.925,7577.0
2024-02-09 14:10:00,659.95,660.27,659.74,660.27,1808.0,654.7166,655.0341,654.5083,655.0341,1808.0
2024-02-09 14:15:00,660.13,660.99,659.97,660.71,3049.0,654.8952,655.7484,654.7365,655.4706,3049.0
2024-02-09 14:20:00,660.95,661.13,660.67,660.89,1993.0,655.7087,655.8873,655.4309,655.6492,1993.0
2024-02-09 14:25:00,660.9,661.27,660.9,661.13,6147.0,655.6591,656.0262,655.6591,655.8873,6147.0
2024-02-09 14:30:00,661.22,661.77,661.1,661.63,2181.0,655.9766,656.5222,655.8575,656.3833,2181.0
2024-02-09 14:35:00,661.64,661.81,661.42,661.81,1600.0,656.3932,656.5619,656.175,656.5619,1600.0
2024-02-09 14:40:00,662.03,662.69,661.99,662.44,1387.0,656.7801,657.4349,656.7405,657.1869,1387.0
2024-02-09 14:45:00,662.42,662.62,662.35,662.5,2300.0,657.1671,657.3655,657.0976,657.2464,2300.0
2024-02-09 14:50:00,662.58,662.83,662.37,662.83,2725.0,657.3258,657.5738,657.1175,657.5738,2725.0
2024-02-09 14:55:00,662.72,662.72,662.33,662.34,1907.0,657.4647,657.4647,657.0778,657.0877,1907.0
2024-02-09 15:00:00,662.2,662.2,661.65,661.82,2611.0,656.9488,656.9488,656.4032,656.5718,2611.0
2024-02-09 15:05:00,661.59,661.83,661.41,661.42,2200.0,656.3436,656.5817,656.1651,656.175,2200.0
2024-02-09 15:10:00,661.47,661.47,661.1,661.1,3252.0,656.2246,656.2246,655.8575,655.8575,3252.0
2024-02-09 15:15:00,661.36,661.58,661.23,661.51,3700.0,656.1155,656.3337,655.9865,656.2643,3700.0
2024-02-09 15:20:00,661.64,661.64,660.7,660.7,2300.0,656.3932,656.3932,655.4607,655.4607,2300.0
2024-02-09 15:25:00,660.46,660.78,660.36,660.39,2000.0,655.2226,655.5401,655.1234,655.1532,2000.0
2024-02-09 15:30:00,660.35,660.35,660.01,660.23,3200.0,655.1135,655.1135,654.7762,654.9944,3200.0
2024-02-09 15:35:00,660.23,660.48,660.12,660.38,2500.0,654.9944,655.2424,654.8853,655.1432,2500.0
2024-02-09 15:40:00,660.52,660.71,660.4,660.5,4329.0,655.2821,655.4706,655.1631,655.2623,4329.0
2024-02-09 15:45:00,660.35,660.75,659.78,659.94,8252.0,655.1135,655.5103,654.548,654.7067,8252.0
2024-02-09 15:50:00,659.78,660.3,658.76,658.9,17763.0,654.548,655.0639,653.5361,653.675,17763.0
2024-02-09 15:55:00,659.22,659.69,657.74,658.2,43086.0,653.9924,654.4587,652.5242,652.9805,43086.0
2024-02-12 09:30:00,655.72,657.48,653.11,656.56,12351.0,650.5202,652.2662,647.9309,651.3535,12351.0
2024-02-12 09:35:00,656.43,656.43,653.92,653.92,2947.0,651.2246,651.2246,648.7345,648.7345,2947.0
2024-02-12 09:40:00,653.92,654.72,653.41,654.08,4772.0,648.7345,649.5281,648.2285,648.8932,4772.0
2024-02-12 09:45:00,654.52,654.52,651.89,653.08,6634.0,649.3297,649.3297,646.7206,647.9011,6634.0
2024-02-12 09:50:00,653.38,654.63,653.02,654.33,9638.0,648.1987,649.4388,647.8416,649.1412,9638.0
2024-02-12 09:55:00,654.02,654.46,653.28,654.0,3376.0,648.8337,649.2702,648.0995,648.8138,3376.0
2024-02-12 10:00:00,653.71,654.22,652.96,653.0,12550.0,648.5261,649.0321,647.7821,647.8218,12550.0
2024-02-12 10:05:00,653.12,653.6,652.7,653.43,6404.0,647.9408,648.417,647.5241,648.2483,6404.0
2024-02-12 10:10:00,653.63,655.26,653.63,654.63,4095.0,648.4468,650.0638,648.4468,649.4388,4095.0
2024-02-12 10:15:00,654.49,655.88,654.23,655.28,4151.0,649.2999,650.6789,649.042,650.0837,4151.0
2024-02-12 10:20:00,655.69,656.07,655.19,655.43,2777.0,650.4904,650.8674,649.9944,650.2325,2777.0
2024-02-12 10:25:00,655.72,656.1,655.55,655.55,1700.0,650.5202,650.8972,650.3515,650.3515,1700.0
2024-02-12 10:30:00,655.41,656.39,655.14,656.0,5783.0,650.2126,651.1849,649.9448,650.798,5783.0
2024-02-12 10:35:00,656.0,656.59,655.64,656.06,7230.0,650.798,651.3833,650.4408,650.8575,7230.0
2024-02-12 10:40:00,655.82,657.09,655.79,657.04,4484.0,650.6194,651.8793,650.5896,651.8297,4484.0
2024-02-12 10:45:00,657.17,657.36,656.53,656.91,5324.0,651.9587,652.1472,651.3238,651.7007,5324.0
2024-02-12 10:50:00,656.67,657.72,656.65,657.72,4247.0,651.4627,652.5043,651.4428,652.5043,4247.0
2024-02-12 10:55:00,657.75,658.46,657.75,658.45,1194.0,652.5341,653.2385,652.5341,653.2285,1194.0
2024-02-12 11:00:00,658.46,658.46,657.48,657.61,2398.0,653.2385,653.2385,652.2662,652.3952,2398.0
2024-02-12 11:05:00,657.56,657.73,657.15,657.67,1280.0,652.3456,652.5142,651.9388,652.4547,1280.0
2024-02-12 11:10:00,657.5,657.5,657.05,657.05,1300.0,652.2861,652.2861,651.8396,651.8396,1300.0
2024-02-12 11:15:00,657.13,657.57,657.12,657.37,1300.0,651.919,652.3555,651.9091,652.1571,1300.0
2024-02-12 11:20:00,657.21,657.58,656.96,656.97,1142.0,651.9984,652.3654,651.7504,651.7603,1142.0
2024-02-12 11:25:00,657.18,657.82,657.13,657.35,1642.0,651.9686,652.6035,651.919,652.1373,1642.0
2024-02-12 11:30:00,657.33,657.57,657.2,657.29,794.0,652.1174,652.3555,651.9884,652.0777,794.0
2024-02-12 11:35:00,657.79,658.0,657.67,657.82,1400.0,652.5738,652.7821,652.4547,652.6035,1400.0
2024-02-12 11:40:00,657.78,658.35,657.78,658.24,5436.0,652.5638,653.1293,652.5638,653.0202,5436.0
2024-02-12 11:45:00,658.42,658.79,657.97,658.18,2100.0,653.1988,653.5658,652.7523,652.9607,2100.0
2024-02-12 11:50:00,658.33,658.87,658.33,658.46,1578.0,653.1095,653.6452,653.1095,653.2385,1578.0
2024-02-12 11:55:00,658.83,658.84,658.48,658.59,1700.0,653.6055,653.6154,653.2583,653.3674,1700.0
2024-02-12 12:00:00,658.74,659.31,658.3,659.31,2897.0,653.5162,654.0817,653.0797,654.0817,2897.0
2024-02-12 12:05:00,659.31,659.49,659.31,659.44,500.0,654.0817,654.2603,654.0817,654.2107,500.0
2024-02-12 12:10:00,659.59,659.7,659.37,659.7,4363.0,654.3595,654.4686,654.1412,654.4686,4363.0
2024-02-12 12:15:00,659.59,659.72,659.37,659.56,2255.0,654.3595,654.4885,654.1412,654.3297,2255.0
2024-02-12 12:20:00,659.56,659.61,659.1,659.1,2841.0,654.3297,654.3793,653.8734,653.8734,2841.0
2024-02-12 12:25:00,659.0,659.07,658.43,658.62,1600.0,653.7742,653.8436,653.2087,653.3972,1600.0
2024-02-12 12:30:00,658.41,658.93,658.41,658.74,1327.0,653.1889,653.7047,653.1889,653.5162,1327.0
2024-02-12 12:35:00,658.56,658.65,658.29,658.48,2195.0,653.3377,653.4269,653.0698,653.2583,2195.0
2024-02-12 12:40:00,658.49,658.68,658.24,658.24,1100.0,653.2682,653.4567,653.0202,653.0202,1100.0
2024-02-12 12:45:00,658.07,658.44,658.0,658.44,1000.0,652.8515,653.2186,652.7821,653.2186,1000.0
2024-02-12 12:50:00,658.54,658.79,658.24,658.62,2304.0,653.3178,653.5658,653.0202,653.3972,2304.0
2024-02-12 12:55:00,658.74,659.07,658.74,659.07,2415.0,653.5162,653.8436,653.5162,653.8436,2415.0
2024-02-12 13:00:00,659.09,659.09,658.72,658.76,3617.0,653.8635,653.8635,653.4964,653.5361,3617.0
2024-02-12 13:05:00,658.81,659.21,658.67,659.2,2323.0,653.5857,653.9825,653.4468,653.9726,2323.0
2024-02-12 13:10:00,659.2,659.6,659.09,659.41,1400.0,653.9726,654.3694,653.8635,654.1809,1400.0
2024-02-12 13:15:00,659.41,659.53,659.23,659.43,2879.0,654.1809,654.3,654.0024,654.2008,2879.0
2024-02-12 13:20:00,659.37,659.45,657.95,658.15,5772.0,654.1412,654.2206,652.7325,652.9309,5772.0
2024-02-12 13:25:00,658.2,658.22,657.12,657.45,2460.0,652.9805,653.0004,651.9091,652.2365,2460.0
2024-02-12 13:30:00,657.22,657.28,656.21,656.21,4000.0,652.0083,652.0678,651.0063,651.0063,4000.0
2024-02-12 13:35:00,656.01,656.42,654.67,655.06,4204.0,650.8079,651.2146,649.4785,649.8654,4204.0
2024-02-12 13:40:00,654.87,655.02,654.37,654.5,6325.0,649.6769,649.8257,649.1809,649.3099,6325.0
2024-02-12 13:45:00,654.85,655.47,654.85,655.22,1244.0,649.6571,650.2722,649.6571,650.0241,1244.0
2024-02-12 13:50:00,655.45,656.59,655.45,656.5,3700.0,650.2523,651.3833,650.2523,651.294,3700.0
2024-02-12 13:55:00,656.5,657.15,656.48,656.8,3788.0,651.294,651.9388,651.2742,651.5916,3788.0
2024-02-12 14:00:00,656.75,657.22,656.35,657.22,7939.0,651.542,652.0083,651.1452,652.0083,7939.0
2024-02-12 14:05:00,657.03,657.63,657.01,657.22,2883.0,651.8198,652.415,651.8,652.0083,2883.0
2024-02-12 14:10:00,657.16,657.44,657.0,657.0,3267.0,651.9488,652.2265,651.79,651.79,3267.0
2024-02-12 14:15:00,657.0,657.0,654.57,654.74,4409.0,651.79,651.79,649.3793,649.548,4409.0
2024-02-12 14:20:00,654.72,655.58,654.72,655.44,35003.0,649.5281,650.3813,649.5281,650.2424,35003.0
2024-02-12 14:25:00,655.7,656.1,655.56,655.75,5812.0,650.5003,650.8972,650.3615,650.5499,5812.0
2024-02-12 14:30:00,655.82,656.11,655.55,656.1,4002.0,650.6194,650.9071,650.3515,650.8972,4002.0
2024-02-12 14:35:00,655.86,656.41,655.8,656.39,3200.0,650.6591,651.2047,650.5995,651.1849,3200.0
2024-02-12 14:40:00,656.42,656.42,655.84,655.84,900.0,651.2146,651.2146,650.6392,650.6392,900.0
2024-02-12 14:45:00,655.99,655.99,655.54,655.81,1575.0,650.788,650.788,650.3416,650.6095,1575.0
2024-02-12 14:50:00,655.79,655.79,654.97,654.97,3708.0,650.5896,650.5896,649.7761,649.7761,3708.0
2024-02-12 14:55:00,654.59,654.67,654.19,654.67,3347.0,649.3991,649.4785,649.0023,649.4785,3347.0
2024-02-12 15:00:00,654.65,655.52,654.65,655.19,3136.0,649.4587,650.3218,649.4587,649.9944,3136.0
2024-02-12 15:05:00,655.38,655.67,655.38,655.63,1698.0,650.1829,650.4706,650.1829,650.4309,1698.0
2024-02-12 15:10:00,656.48,656.54,656.16,656.16,887.0,651.2742,651.3337,650.9567,650.9567,887.0
2024-02-12 15:15:00,656.18,656.78,656.08,656.78,2914.0,650.9765,651.5718,650.8773,651.5718,2914.0
2024-02-12 15:20:00,656.75,656.87,656.41,656.41,1709.0,651.542,651.6611,651.2047,651.2047,1709.0
2024-02-12 15:25:00,656.52,656.64,656.27,656.36,900.0,651.3138,651.4329,651.0658,651.1551,900.0
2024-02-12 15:30:00,656.4,656.46,656.07,656.11,1974.0,651.1948,651.2543,650.8674,650.9071,1974.0
2024-02-12 15:35:00,656.13,656.47,656.13,656.35,3124.0,650.9269,651.2642,650.9269,651.1452,3124.0
2024-02-12 15:40:00,656.06,656.21,655.94,656.01,3650.0,650.8575,651.0063,650.7384,650.8079,3650.0
2024-02-12 15:45:00,656.14,656.41,656.06,656.27,4089.0,650.9369,651.2047,650.8575,651.0658,4089.0
2024-02-12 15:50:00,656.39,656.86,655.3,655.65,25989.0,651.1849,651.6511,650.1035,650.4507,25989.0
2024-02-12 15:55:00,656.29,657.34,655.75,657.08,51375.0,651.0857,652.1273,650.5499,651.8694,51375.0
2024-02-13 09:30:00,634.53,639.92,634.0,637.75,42888.0,629.4982,634.8455,628.9724,632.6927,42888.0
2024-02-13 09:35:00,636.1,637.62,632.5,632.5,14714.0,631.0558,632.5637,627.4843,627.4843,14714.0
2024-02-13 09:40:00,632.03,633.03,628.7,631.99,21877.0,627.018,628.0101,623.7145,626.9784,21877.0
2024-02-13 09:45:00,631.26,636.89,631.26,636.0,13054.0,626.2542,631.8395,626.2542,630.9566,13054.0
2024-02-13 09:50:00,635.37,638.52,634.63,638.06,5338.0,630.3316,633.4566,629.5974,633.0002,5338.0
2024-02-13 09:55:00,638.18,642.52,638.18,642.06,7811.0,633.1193,637.4249,633.1193,636.9685,7811.0
2024-02-13 10:00:00,641.83,642.15,639.26,640.88,14879.0,636.7403,637.0578,634.1907,635.7979,14879.0
2024-02-13 10:05:00,640.31,640.99,639.56,639.75,8353.0,635.2324,635.907,634.4883,634.6768,8353.0
2024-02-13 10:10:00,640.37,640.69,638.75,639.1,13604.0,635.2919,635.6094,633.6848,634.032,13604.0
2024-02-13 10:15:00,638.76,638.82,636.85,638.81,7863.0,633.6947,633.7542,631.7998,633.7443,7863.0
2024-02-13 10:20:00,638.72,640.28,638.67,640.28,7595.0,633.655,635.2026,633.6054,635.2026,7595.0
2024-02-13 10:25:00,640.52,642.66,640.39,642.66,19814.0,635.4407,637.5637,635.3118,637.5637,19814.0
2024-02-13 10:30:00,643.24,643.24,641.1,643.18,9623.0,638.1391,638.1391,636.0161,638.0796,9623.0
2024-02-13 10:35:00,642.6,644.2,642.41,644.03,8461.0,637.5042,639.0915,637.3157,638.9229,8461.0
2024-02-13 10:40:00,644.02,646.4,643.94,645.34,6198.0,638.913,641.2741,638.8336,640.2225,6198.0
2024-02-13 10:45:00,645.0,645.0,643.76,643.93,4973.0,639.8852,639.8852,638.655,638.8237,4973.0
2024-02-13 10:50:00,643.96,644.42,642.62,644.4,11806.0,638.8534,639.3098,637.5241,639.29,11806.0
2024-02-13 10:55:00,644.15,644.31,642.79,643.15,4914.0,639.0419,639.2007,637.6927,638.0499,4914.0
2024-02-13 11:00:00,642.63,643.6,642.62,643.6,7513.0,637.534,638.4963,637.5241,638.4963,7513.0
2024-02-13 11:05:00,643.25,643.62,642.77,643.52,2500.0,638.1491,638.5161,637.6729,638.4169,2500.0
2024-02-13 11:10:00,643.51,643.52,641.14,641.31,4852.0,638.407,638.4169,636.0558,636.2245,4852.0
2024-02-13 11:15:00,641.12,641.19,639.63,640.33,9694.0,636.036,636.1054,634.5578,635.2522,9694.0
2024-02-13 11:20:00,640.58,640.99,640.08,640.2,8324.0,635.5002,635.907,635.0042,635.1233,8324.0
2024-02-13 11:25:00,639.99,640.19,639.69,639.98,2247.0,634.9149,635.1133,634.6173,634.905,2247.0
2024-02-13 11:30:00,639.86,640.75,639.61,640.17,2536.0,634.786,635.6689,634.5379,635.0935,2536.0
2024-02-13 11:35:00,640.0,640.22,639.58,639.58,1928.0,634.9248,635.1431,634.5082,634.5082,1928.0
2024-02-13 11:40:00,639.66,640.55,639.62,640.55,4828.0,634.5875,635.4705,634.5479,635.4705,4828.0
2024-02-13 11:45:00,640.26,641.13,640.25,640.44,9761.0,635.1828,636.0459,635.1729,635.3614,9761.0
2024-02-13 11:50:00,640.51,640.77,639.45,639.69,10048.0,635.4308,635.6887,634.3792,634.6173,10048.0
2024-02-13 11:55:00,639.91,640.27,639.09,639.8,9789.0,634.8356,635.1927,634.0221,634.7264,9789.0
2024-02-13 12:00:00,639.91,640.24,639.57,640.22,7238.0,634.8356,635.1629,634.4983,635.1431,7238.0
2024-02-13 12:05:00,640.23,640.24,639.22,639.22,4500.0,635.153,635.1629,634.151,634.151,4500.0
2024-02-13 12:10:00,639.14,639.15,637.77,638.38,3648.0,634.0717,634.0816,632.7125,633.3177,3648.0
2024-02-13 12:15:00,638.38,639.32,638.38,638.91,2616.0,633.3177,634.2502,633.3177,633.8435,2616.0
2024-02-13 12:20:00,639.0,639.21,638.65,638.69,3147.0,633.9328,634.1411,633.5855,633.6252,3147.0
2024-02-13 12:25:00,638.29,638.82,637.63,637.63,2630.0,633.2284,633.7542,632.5736,632.5736,2630.0
2024-02-13 12:30:00,637.68,639.39,637.67,639.11,4852.0,632.6232,634.3197,632.6133,634.0419,4852.0
2024-02-13 12:35:00,639.57,639.57,638.94,639.37,1974.0,634.4983,634.4983,633.8732,634.2998,1974.0
2024-02-13 12:40:00,639.41,639.93,639.11,639.17,1941.0,634.3395,634.8554,634.0419,634.1014,1941.0
2024-02-13 12:45:00,639.07,639.16,638.33,638.36,3279.0,634.0022,634.0915,633.2681,633.2978,3279.0
2024-02-13 12:50:00,638.24,638.98,637.66,637.67,10784.0,633.1788,633.9129,632.6034,632.6133,10784.0
2024-02-13 12:55:00,637.32,637.75,636.79,637.32,11331.0,632.2661,632.6927,631.7403,632.2661,11331.0
2024-02-13 13:00:00,637.29,637.5,636.52,636.61,4976.0,632.2363,632.4447,631.4724,631.5617,4976.0
2024-02-13 13:05:00,636.41,636.43,635.81,636.05,3658.0,631.3633,631.3832,630.7681,631.0062,3658.0
2024-02-13 13:10:00,636.14,637.96,636.14,637.63,4598.0,631.0955,632.901,631.0955,632.5736,4598.0
2024-02-13 13:15:00,637.91,637.91,637.42,637.77,2514.0,632.8514,632.8514,632.3653,632.7125,2514.0
2024-02-13 13:20:00,637.59,638.22,637.26,638.13,3246.0,632.534,633.159,632.2066,633.0697,3246.0
2024-02-13 13:25:00,638.17,638.42,637.65,638.13,2574.0,633.1094,633.3574,632.5935,633.0697,2574.0
2024-02-13 13:30:00,637.62,638.34,637.62,638.21,2728.0,632.5637,633.278,632.5637,633.149,2728.0
2024-02-13 13:35:00,637.65,638.01,637.58,638.01,1963.0,632.5935,632.9506,632.524,632.9506,1963.0
2024-02-13 13:40:00,637.9,638.03,637.4,637.41,1100.0,632.8415,632.9705,632.3455,632.3554,1100.0
2024-02-13 13:45:00,637.79,637.79,636.59,636.62,2227.0,632.7324,632.7324,631.5419,631.5716,2227.0
2024-02-13 13:50:00,636.67,637.11,636.41,636.82,4730.0,631.6212,632.0578,631.3633,631.7701,4730.0
2024-02-13 13:55:00,637.29,637.29,636.24,636.92,2283.0,632.2363,632.2363,631.1947,631.8693,2283.0
2024-02-13 14:00:00,636.99,636.99,635.66,635.66,6143.0,631.9387,631.9387,630.6193,630.6193,6143.0
2024-02-13 14:05:00,635.88,636.13,635.55,635.88,7081.0,630.8375,631.0855,630.5101,630.8375,7081.0
2024-02-13 14:10:00,635.7,636.05,635.15,635.26,6790.0,630.6589,631.0062,630.1133,630.2224,6790.0
2024-02-13 14:15:00,635.31,635.52,634.92,634.97,3910.0,630.272,630.4804,629.8851,629.9347,3910.0
2024-02-13 14:20:00,635.38,636.17,635.21,636.17,4477.0,630.3415,631.1252,630.1728,631.1252,4477.0
2024-02-13 14:25:00,636.22,637.06,635.9,636.96,3183.0,631.1748,632.0082,630.8574,631.9089,3183.0
2024-02-13 14:30:00,637.03,637.88,636.91,637.88,2619.0,631.9784,632.8217,631.8593,632.8217,2619.0
2024-02-13 14:35:00,637.88,638.17,637.55,637.94,2024.0,632.8217,633.1094,632.4943,632.8812,2024.0
2024-02-13 14:40:00,637.87,638.06,637.08,637.14,1990.0,632.8117,633.0002,632.028,632.0875,1990.0
2024-02-13 14:45:00,636.91,637.2,635.75,635.89,6116.0,631.8593,632.147,630.7085,630.8474,6116.0
2024-02-13 14:50:00,635.92,636.1,634.32,634.64,8959.0,630.8772,631.0558,629.2899,629.6073,8959.0
2024-02-13 14:55:00,634.59,635.18,634.36,634.84,4854.0,629.5577,630.1431,629.3296,629.8058,4854.0
2024-02-13 15:00:00,634.84,635.2,633.86,633.94,6787.0,629.8058,630.1629,628.8335,628.9129,6787.0
2024-02-13 15:05:00,633.99,634.46,633.73,634.08,7976.0,628.9625,629.4288,628.7046,629.0518,7976.0
2024-02-13 15:10:00,634.0,634.4,633.76,633.86,3736.0,628.9724,629.3693,628.7343,628.8335,3736.0
2024-02-13 15:15:00,633.75,634.22,632.91,633.02,4607.0,628.7244,629.1907,627.8911,628.0002,4607.0
2024-02-13 15:20:00,632.91,633.38,632.54,633.0,7740.0,627.8911,628.3573,627.524,627.9804,7740.0
2024-02-13 15:25:00,633.05,634.63,633.03,634.63,9011.0,628.03,629.5974,628.0101,629.5974,9011.0
2024-02-13 15:30:00,634.5,635.52,634.41,635.52,12073.0,629.4685,630.4804,629.3792,630.4804,12073.0
2024-02-13 15:35:00,635.41,635.65,634.87,634.98,7217.0,630.3712,630.6093,629.8355,629.9447,7217.0
2024-02-13 15:40:00,634.78,636.14,634.63,635.8,6139.0,629.7462,631.0955,629.5974,630.7581,6139.0
2024-02-13 15:45:00,635.8,636.6,635.78,636.06,11842.0,630.7581,631.5518,630.7383,631.0161,11842.0
2024-02-13 15:50:00,635.98,636.85,634.76,636.42,25331.0,630.9367,631.7998,629.7264,631.3732,25331.0
2024-02-13 15:55:00,637.03,638.77,636.84,638.53,42206.0,631.9784,633.7046,631.7899,633.4665,42206.0
2024-02-14 09:30:00,642.99,647.01,642.99,645.93,8064.0,637.8911,641.8793,637.8911,640.8078,8064.0
2024-02-14 09:35:00,644.86,645.03,643.35,643.35,2400.0,639.7463,639.915,638.2483,638.2483,2400.0
2024-02-14 09:40:00,643.26,646.68,643.26,646.68,3316.0,638.159,641.5519,638.159,641.5519,3316.0
2024-02-14 09:45:00,647.3,648.2,646.83,647.07,4914.0,642.167,643.0598,641.7007,641.9388,4914.0
2024-02-14 09:50:00,647.01,647.19,645.9,646.12,2100.0,641.8793,642.0578,640.7781,640.9963,2100.0
2024-02-14 09:55:00,645.82,648.83,645.82,648.51,11022.0,640.6987,643.6848,640.6987,643.3674,11022.0
2024-02-14 10:00:00,649.17,649.17,647.27,647.44,10633.0,644.0221,644.0221,642.1372,642.3058,10633.0
2024-02-14 10:05:00,647.8,649.25,647.3,647.75,8064.0,642.663,644.1015,642.167,642.6134,8064.0
2024-02-14 10:10:00,647.64,649.0,647.64,648.92,3798.0,642.5043,643.8535,642.5043,643.7741,3798.0
2024-02-14 10:15:00,648.59,650.08,647.97,650.08,2500.0,643.4467,644.9249,642.8316,644.9249,2500.0
2024-02-14 10:20:00,650.0,650.79,649.9,649.98,7547.0,644.8455,645.6293,644.7463,644.8257,7547.0
2024-02-14 10:25:00,650.32,650.45,649.48,649.49,3264.0,645.163,645.292,644.3297,644.3396,3264.0
2024-02-14 10:30:00,649.95,650.43,649.23,649.36,7094.0,644.7959,645.2721,644.0816,644.2106,7094.0
2024-02-14 10:35:00,649.21,649.42,647.82,648.49,5536.0,644.0618,644.2701,642.6828,643.3475,5536.0
2024-02-14 10:40:00,648.18,648.21,646.85,646.85,2212.0,643.04,643.0697,641.7205,641.7205,2212.0
2024-02-14 10:45:00,647.04,648.16,647.03,647.91,2908.0,641.909,643.0201,641.8991,642.7721,2908.0
2024-02-14 10:50:00,648.09,648.23,646.47,646.47,1456.0,642.9507,643.0896,641.3435,641.3435,1456.0
2024-02-14 10:55:00,646.52,647.0,646.45,646.61,4425.0,641.3931,641.8693,641.3237,641.4824,4425.0
2024-02-14 11:00:00,646.68,647.44,646.0,647.44,8577.0,641.5519,642.3058,640.8773,642.3058,8577.0
2024-02-14 11:05:00,647.2,648.23,647.2,648.23,1622.0,642.0677,643.0896,642.0677,643.0896,1622.0
2024-02-14 11:10:00,648.12,648.12,647.06,647.5,2219.0,642.9805,642.9805,641.9289,642.3654,2219.0
2024-02-14 11:15:00,647.0,647.94,646.5,647.94,2920.0,641.8693,642.8019,641.3733,642.8019,2920.0
2024-02-14 11:20:00,647.55,648.29,647.22,648.29,1841.0,642.415,643.1491,642.0876,643.1491,1841.0
2024-02-14 11:25:00,648.57,648.65,648.31,648.38,600.0,643.4269,643.5062,643.1689,643.2384,600.0
2024-02-14 11:30:00,648.45,648.83,648.28,648.66,2219.0,643.3078,643.6848,643.1392,643.5162,2219.0
2024-02-14 11:35:00,648.66,648.67,647.95,648.52,2079.0,643.5162,643.5261,642.8118,643.3773,2079.0
2024-02-14 11:40:00,648.42,648.87,647.09,647.09,3515.0,643.2781,643.7245,641.9586,641.9586,3515.0
2024-02-14 11:45:00,647.41,647.89,646.93,647.0,1837.0,642.2761,642.7523,641.7999,641.8693,1837.0
2024-02-14 11:50:00,647.35,648.02,647.24,647.66,8443.0,642.2166,642.8812,642.1074,642.5241,8443.0
2024-02-14 11:55:00,647.65,648.38,647.44,648.38,2496.0,642.5142,643.2384,642.3058,643.2384,2496.0
2024-02-14 12:00:00,647.82,647.93,646.99,647.64,7826.0,642.6828,642.792,641.8594,642.5043,7826.0
2024-02-14 12:05:00,647.37,648.7,646.8,648.7,8927.0,642.2364,643.5559,641.6709,643.5559,8927.0
2024-02-14 12:10:00,648.71,649.33,648.6,649.26,2090.0,643.5658,644.1809,643.4566,644.1114,2090.0
2024-02-14 12:15:00,649.36,650.31,649.35,650.08,4340.0,644.2106,645.1531,644.2007,644.9249,4340.0
2024-02-14 12:20:00,650.07,650.07,649.14,649.56,2416.0,644.915,644.915,643.9924,644.409,2416.0
2024-02-14 12:25:00,649.52,650.87,649.52,650.87,1783.0,644.3693,645.7086,644.3693,645.7086,1783.0
2024-02-14 12:30:00,650.53,651.78,650.53,651.78,1011.0,645.3713,646.6114,645.3713,646.6114,1011.0
2024-02-14 12:35:00,651.5,651.87,651.27,651.83,3126.0,646.3336,646.7007,646.1055,646.661,3126.0
2024-02-14 12:40:00,651.89,652.15,651.86,652.15,687.0,646.7206,646.9785,646.6908,646.9785,687.0
2024-02-14 12:45:00,652.28,652.79,652.17,652.68,1732.0,647.1075,647.6134,646.9983,647.5043,1732.0
2024-02-14 12:50:00,652.56,652.77,652.13,652.55,4056.0,647.3852,647.5936,646.9587,647.3753,4056.0
2024-02-14 12:55:00,652.42,652.87,652.42,652.76,1500.0,647.2464,647.6928,647.2464,647.5837,1500.0
2024-02-14 13:00:00,652.76,653.5,652.53,653.33,3845.0,647.5837,648.3178,647.3555,648.1491,3845.0
2024-02-14 13:05:00,653.27,653.28,652.15,652.16,1850.0,648.0896,648.0995,646.9785,646.9884,1850.0
2024-02-14 13:10:00,651.83,652.03,651.37,651.88,6098.0,646.661,646.8594,646.2047,646.7106,6098.0
2024-02-14 13:15:00,652.01,652.06,651.83,651.86,1312.0,646.8396,646.8892,646.661,646.6908,1312.0
2024-02-14 13:20:00,651.93,651.93,651.67,651.79,1314.0,646.7602,646.7602,646.5023,646.6213,1314.0
2024-02-14 13:25:00,652.13,652.19,651.6,651.62,1527.0,646.9587,647.0182,646.4329,646.4527,1527.0
2024-02-14 13:30:00,651.76,653.22,651.76,653.22,1700.0,646.5916,648.04,646.5916,648.04,1700.0
2024-02-14 13:35:00,653.26,654.41,653.25,654.41,1574.0,648.0797,649.2206,648.0698,649.2206,1574.0
2024-02-14 13:40:00,654.37,654.66,654.07,654.65,7438.0,649.1809,649.4686,648.8833,649.4587,7438.0
2024-02-14 13:45:00,654.49,654.74,654.32,654.4,1500.0,649.2999,649.548,649.1313,649.2107,1500.0
2024-02-14 13:50:00,654.46,654.46,653.95,653.96,1900.0,649.2702,649.2702,648.7642,648.7741,1900.0
2024-02-14 13:55:00,654.05,654.05,652.88,653.24,1785.0,648.8634,648.8634,647.7027,648.0599,1785.0
2024-02-14 14:00:00,653.25,653.28,651.82,651.82,2839.0,648.0698,648.0995,646.6511,646.6511,2839.0
2024-02-14 14:05:00,651.31,651.68,650.27,650.72,1799.0,646.1452,646.5122,645.1134,645.5598,1799.0
2024-02-14 14:10:00,650.55,651.06,649.97,651.06,2422.0,645.3912,645.8971,644.8158,645.8971,2422.0
2024-02-14 14:15:00,650.83,650.83,650.29,650.52,4022.0,645.669,645.669,645.1332,645.3614,4022.0
2024-02-14 14:20:00,650.82,651.63,650.67,651.63,2600.0,645.659,646.4626,645.5102,646.4626,2600.0
2024-02-14 14:25:00,651.9,652.65,651.66,652.34,3002.0,646.7305,647.4745,646.4924,647.167,3002.0
2024-02-14 14:30:00,652.29,653.09,652.27,652.8,3930.0,647.1174,647.911,647.0975,647.6233,3930.0
2024-02-14 14:35:00,652.79,653.91,652.68,653.73,5540.0,647.6134,648.7245,647.5043,648.546,5540.0
2024-02-14 14:40:00,653.72,653.99,653.33,653.33,7126.0,648.536,648.8039,648.1491,648.1491,7126.0
2024-02-14 14:45:00,653.55,653.8,652.72,653.68,6269.0,648.3674,648.6154,647.544,648.4964,6269.0
2024-02-14 14:50:00,653.57,654.41,653.4,654.23,4998.0,648.3872,649.2206,648.2186,649.042,4998.0
2024-02-14 14:55:00,654.4,654.58,653.89,654.39,6517.0,649.2107,649.3892,648.7047,649.2007,6517.0
2024-02-14 15:00:00,654.55,655.21,654.5,654.88,5286.0,649.3595,650.0142,649.3099,649.6868,5286.0
2024-02-14 15:05:00,655.12,655.13,654.18,654.47,6362.0,649.9249,649.9349,648.9924,649.2801,6362.0
2024-02-14 15:10:00,654.47,654.8,654.23,654.44,5173.0,649.2801,649.6075,649.042,649.2503,5173.0
2024-02-14 15:15:00,654.44,655.03,654.38,654.75,7170.0,649.2503,649.8357,649.1908,649.5579,7170.0
2024-02-14 15:20:00,654.81,655.6,654.77,655.32,5139.0,649.6174,650.4011,649.5777,650.1234,5139.0
2024-02-14 15:25:00,655.32,656.55,655.32,656.38,5272.0,650.1234,651.3436,650.1234,651.175,5272.0
2024-02-14 15:30:00,656.33,656.33,655.34,655.49,5257.0,651.1253,651.1253,650.1432,650.292,5257.0
2024-02-14 15:35:00,655.49,656.34,655.22,656.34,5329.0,650.292,651.1353,650.0241,651.1353,5329.0
2024-02-14 15:40:00,656.69,656.91,656.18,656.67,11704.0,651.4825,651.7007,650.9765,651.4627,11704.0
2024-02-14 15:45:00,656.62,657.27,656.44,657.16,13142.0,651.413,652.0579,651.2345,651.9488,13142.0
2024-02-14 15:50:00,657.16,657.57,656.83,657.13,20089.0,651.9488,652.3555,651.6214,651.919,20089.0
2024-02-14 15:55:00,657.4,657.65,656.67,656.67,32131.0,652.1869,652.4349,651.4627,651.4627,32131.0
2024-02-15 09:30:00,662.66,664.83,660.41,662.29,27795.0,657.4052,659.5579,655.173,657.0381,27795.0
2024-02-15 09:35:00,661.17,661.29,658.78,659.29,4348.0,655.927,656.046,653.5559,654.0619,4348.0
2024-02-15 09:40:00,659.99,660.26,658.26,658.29,11858.0,654.7563,655.0242,653.04,653.0698,11858.0
2024-02-15 09:45:00,658.12,660.59,658.12,660.54,5824.0,652.9012,655.3516,652.9012,655.302,5824.0
2024-02-15 09:50:00,660.1,660.13,657.65,657.65,7732.0,654.8655,654.8952,652.4349,652.4349,7732.0
2024-02-15 09:55:00,657.66,659.18,657.27,658.71,8609.0,652.4448,653.9527,652.0579,653.4865,8609.0
2024-02-15 10:00:00,658.81,659.0,657.75,658.38,13651.0,653.5857,653.7742,652.5341,653.1591,13651.0
2024-02-15 10:05:00,658.58,661.37,658.42,661.37,3117.0,653.3575,656.1254,653.1988,656.1254,3117.0
2024-02-15 10:10:00,661.23,661.85,660.49,661.54,4840.0,655.9865,656.6016,655.2524,656.294,4840.0
2024-02-15 10:15:00,661.64,661.76,660.01,660.29,3509.0,656.3932,656.5123,654.7762,655.0539,3509.0
2024-02-15 10:20:00,659.62,660.88,659.47,660.0,11260.0,654.3893,655.6393,654.2404,654.7662,11260.0
2024-02-15 10:25:00,660.0,660.01,657.19,658.14,7781.0,654.7662,654.7762,651.9785,652.921,7781.0
2024-02-15 10:30:00,658.5,659.07,657.8,658.34,6651.0,653.2781,653.8436,652.5837,653.1194,6651.0
2024-02-15 10:35:00,658.46,658.78,657.73,658.43,4566.0,653.2385,653.5559,652.5142,653.2087,4566.0
2024-02-15 10:40:00,659.12,660.14,659.04,659.39,1720.0,653.8932,654.9051,653.8139,654.1611,1720.0
2024-02-15 10:45:00,659.84,660.55,659.63,660.18,1900.0,654.6075,655.3119,654.3992,654.9448,1900.0
2024-02-15 10:50:00,660.4,661.64,660.4,661.64,1254.0,655.1631,656.3932,655.1631,656.3932,1254.0
2024-02-15 10:55:00,661.44,661.68,661.11,661.27,1000.0,656.1948,656.4329,655.8674,656.0262,1000.0
2024-02-15 11:00:00,661.67,661.67,659.71,659.72,2913.0,656.423,656.423,654.4785,654.4885,2913.0
2024-02-15 11:05:00,659.71,660.47,658.8,659.0,6647.0,654.4785,655.2325,653.5758,653.7742,6647.0
2024-02-15 11:10:00,658.9,659.91,658.88,659.91,1659.0,653.675,654.677,653.6551,654.677,1659.0
2024-02-15 11:15:00,659.64,659.92,659.09,659.09,4213.0,654.4091,654.6869,653.8635,653.8635,4213.0
2024-02-15 11:20:00,659.58,659.8,659.28,659.34,1315.0,654.3496,654.5678,654.052,654.1115,1315.0
2024-02-15 11:25:00,659.59,659.72,658.86,659.38,3883.0,654.3595,654.4885,653.6353,654.1512,3883.0
2024-02-15 11:30:00,659.38,659.71,659.16,659.37,3649.0,654.1512,654.4785,653.9329,654.1412,3649.0
2024-02-15 11:35:00,659.44,659.59,658.97,659.31,2217.0,654.2107,654.3595,653.7444,654.0817,2217.0
2024-02-15 11:40:00,659.71,659.75,659.27,659.3,921.0,654.4785,654.5182,654.042,654.0718,921.0
2024-02-15 11:45:00,659.31,659.58,658.86,658.86,860.0,654.0817,654.3496,653.6353,653.6353,860.0
2024-02-15 11:50:00,658.74,658.74,657.36,657.88,2350.0,653.5162,653.5162,652.1472,652.6631,2350.0
2024-02-15 11:55:00,657.52,658.29,657.0,658.29,2765.0,652.3059,653.0698,651.79,653.0698,2765.0
2024-02-15 12:00:00,658.41,658.53,657.54,657.64,2700.0,653.1889,653.3079,652.3258,652.425,2700.0
2024-02-15 12:05:00,657.64,657.9,657.2,657.69,5755.0,652.425,652.6829,651.9884,652.4746,5755.0
2024-02-15 12:10:00,657.7,658.78,657.7,658.22,6961.0,652.4845,653.5559,652.4845,653.0004,6961.0
2024-02-15 12:15:00,658.65,659.47,658.64,659.3,3496.0,653.4269,654.2404,653.417,654.0718,3496.0
2024-02-15 12:20:00,659.42,659.55,658.88,658.9,3704.0,654.1908,654.3198,653.6551,653.675,3704.0
2024-02-15 12:25:00,659.2,660.03,659.17,659.87,2416.0,653.9726,654.796,653.9428,654.6373,2416.0
2024-02-15 12:30:00,659.89,659.98,659.62,659.75,1620.0,654.6571,654.7464,654.3893,654.5182,1620.0
2024-02-15 12:35:00,659.75,659.75,659.48,659.49,700.0,654.5182,654.5182,654.2504,654.2603,700.0
2024-02-15 12:40:00,659.71,659.84,658.89,659.03,2803.0,654.4785,654.6075,653.665,653.8039,2803.0
2024-02-15 12:45:00,659.22,659.72,658.77,659.11,4523.0,653.9924,654.4885,653.546,653.8833,4523.0
2024-02-15 12:50:00,658.94,659.17,658.75,658.99,700.0,653.7146,653.9428,653.5262,653.7643,700.0
2024-02-15 12:55:00,658.94,659.62,658.82,658.85,6542.0,653.7146,654.3893,653.5956,653.6254,6542.0
2024-02-15 13:00:00,659.06,659.83,659.05,659.42,1300.0,653.8337,654.5976,653.8238,654.1908,1300.0
2024-02-15 13:05:00,659.7,661.12,659.64,660.88,2965.0,654.4686,655.8774,654.4091,655.6393,2965.0
2024-02-15 13:10:00,660.79,661.23,660.67,660.69,2934.0,655.55,655.9865,655.4309,655.4508,2934.0
2024-02-15 13:15:00,660.57,661.64,660.57,661.52,2085.0,655.3317,656.3932,655.3317,656.2742,2085.0
2024-02-15 13:20:00,662.05,662.17,661.45,661.68,3957.0,656.8,656.919,656.2047,656.4329,3957.0
2024-02-15 13:25:00,661.91,662.33,661.9,662.15,1095.0,656.6611,657.0778,656.6512,656.8992,1095.0
2024-02-15 13:30:00,662.28,662.86,662.19,662.23,4494.0,657.0282,657.6036,656.9389,656.9786,4494.0
2024-02-15 13:35:00,662.23,662.58,661.68,662.58,4326.0,656.9786,657.3258,656.4329,657.3258,4326.0
2024-02-15 13:40:00,662.27,662.34,661.57,661.9,2110.0,657.0182,657.0877,656.3238,656.6512,2110.0
2024-02-15 13:45:00,662.12,662.23,661.95,661.99,1738.0,656.8694,656.9786,656.7008,656.7405,1738.0
2024-02-15 13:50:00,661.71,662.46,661.71,662.24,3018.0,656.4627,657.2067,656.4627,656.9885,3018.0
2024-02-15 13:55:00,662.49,663.1,662.14,662.95,1927.0,657.2365,657.8417,656.8893,657.6929,1927.0
2024-02-15 14:00:00,662.96,663.41,662.54,663.3,3439.0,657.7028,658.1492,657.2861,658.0401,3439.0
2024-02-15 14:05:00,663.3,664.18,663.24,663.73,7282.0,658.0401,658.9131,657.9806,658.4667,7282.0
2024-02-15 14:10:00,663.84,663.84,662.63,663.06,5075.0,658.5758,658.5758,657.3754,657.802,5075.0
2024-02-15 14:15:00,663.03,663.93,663.03,663.8,3051.0,657.7722,658.6651,657.7722,658.5361,3051.0
2024-02-15 14:20:00,663.79,663.9,663.5,663.89,2600.0,658.5262,658.6353,658.2385,658.6254,2600.0
2024-02-15 14:25:00,663.56,663.67,663.0,663.36,4794.0,658.298,658.4071,657.7425,658.0996,4794.0
2024-02-15 14:30:00,663.46,663.68,663.19,663.66,5141.0,658.1988,658.4171,657.9309,658.3972,5141.0
2024-02-15 14:35:00,663.79,664.55,663.63,664.22,4404.0,658.5262,659.2802,658.3675,658.9528,4404.0
2024-02-15 14:40:00,664.14,664.37,663.93,664.21,2977.0,658.8734,659.1016,658.6651,658.9429,2977.0
2024-02-15 14:45:00,664.21,664.36,664.0,664.29,3117.0,658.9429,659.0917,658.7345,659.0222,3117.0
2024-02-15 14:50:00,664.35,664.56,664.17,664.17,5527.0,659.0817,659.2901,658.9032,658.9032,5527.0
2024-02-15 14:55:00,664.22,664.27,663.06,663.13,5105.0,658.9528,659.0024,657.802,657.8714,5105.0
2024-02-15 15:00:00,663.21,663.62,662.8,663.48,3888.0,657.9508,658.3575,657.544,658.2186,3888.0
2024-02-15 15:05:00,663.33,663.59,663.04,663.13,4977.0,658.0698,658.3278,657.7821,657.8714,4977.0
2024-02-15 15:10:00,663.29,664.4,663.29,664.19,3455.0,658.0302,659.1314,658.0302,658.923,3455.0
2024-02-15 15:15:00,664.35,664.35,663.37,663.38,3579.0,659.0817,659.0817,658.1095,658.1194,3579.0
2024-02-15 15:20:00,663.18,663.31,662.33,662.34,1800.0,657.921,658.05,657.0778,657.0877,1800.0
2024-02-15 15:25:00,662.55,663.78,662.39,663.57,5335.0,657.296,658.5163,657.1373,658.3079,5335.0
2024-02-15 15:30:00,663.73,663.94,663.08,663.1,12520.0,658.4667,658.675,657.8218,657.8417,12520.0
2024-02-15 15:35:00,663.22,663.5,662.96,663.5,3317.0,657.9607,658.2385,657.7028,658.2385,3317.0
2024-02-15 15:40:00,663.36,663.92,663.12,663.2,4526.0,658.0996,658.6552,657.8615,657.9409,4526.0
2024-02-15 15:45:00,663.08,663.63,663.08,663.37,4621.0,657.8218,658.3675,657.8218,658.1095,4621.0
2024-02-15 15:50:00,663.59,664.4,663.19,664.33,19032.0,658.3278,659.1314,657.9309,659.0619,19032.0
2024-02-15 15:55:00,664.05,664.59,663.72,664.53,40974.0,658.7841,659.3198,658.4567,659.2603,40974.0
2024-02-16 09:30:00,662.62,663.0,659.07,659.22,47444.0,657.3655,657.7425,653.8436,653.9924,47444.0
2024-02-16 09:35:00,658.81,660.5,657.17,657.17,11609.0,653.5857,655.2623,651.9587,651.9587,11609.0
2024-02-16 09:40:00,657.28,659.96,657.1,658.4,9325.0,652.0678,654.7266,651.8892,653.1789,9325.0
2024-02-16 09:45:00,658.14,658.66,657.2,657.6,8151.0,652.921,653.4369,651.9884,652.3853,8151.0
2024-02-16 09:50:00,657.6,657.6,652.85,652.85,10653.0,652.3853,652.3853,647.6729,647.6729,10653.0
2024-02-16 09:55:00,652.69,655.15,652.65,655.14,12463.0,647.5142,649.9547,647.4745,649.9448,12463.0
2024-02-16 10:00:00,654.61,654.61,651.47,652.9,9836.0,649.419,649.419,646.3039,647.7225,9836.0
2024-02-16 10:05:00,652.04,653.27,651.98,652.61,5984.0,646.8694,648.0896,646.8098,647.4348,5984.0
2024-02-16 10:10:00,652.59,653.06,651.45,652.63,7325.0,647.415,647.8813,646.284,647.4547,7325.0
2024-02-16 10:15:00,652.82,653.31,652.14,652.92,4578.0,647.6432,648.1293,646.9686,647.7424,4578.0
2024-02-16 10:20:00,652.82,652.94,651.23,651.84,7058.0,647.6432,647.7622,646.0658,646.671,7058.0
2024-02-16 10:25:00,651.77,652.12,651.16,651.98,10992.0,646.6015,646.9487,645.9963,646.8098,10992.0
2024-02-16 10:30:00,652.17,652.63,651.12,652.24,12024.0,646.9983,647.4547,645.9567,647.0678,12024.0
2024-02-16 10:35:00,652.26,654.79,652.1,654.79,8458.0,647.0876,649.5976,646.9289,649.5976,8458.0
2024-02-16 10:40:00,654.79,656.33,654.73,655.87,14496.0,649.5976,651.1253,649.538,650.669,14496.0
2024-02-16 10:45:00,655.66,656.49,654.84,654.84,10878.0,650.4607,651.2841,649.6472,649.6472,10878.0
2024-02-16 10:50:00,655.03,655.88,654.81,655.53,3634.0,649.8357,650.6789,649.6174,650.3317,3634.0
2024-02-16 10:55:00,655.1,655.21,654.29,654.57,4262.0,649.9051,650.0142,649.1015,649.3793,4262.0
2024-02-16 11:00:00,655.08,657.11,655.07,656.82,4809.0,649.8853,651.8992,649.8753,651.6115,4809.0
2024-02-16 11:05:00,657.3,657.3,656.44,657.0,3656.0,652.0877,652.0877,651.2345,651.79,3656.0
2024-02-16 11:10:00,656.99,658.01,656.71,658.01,3478.0,651.7801,652.792,651.5023,652.792,3478.0
2024-02-16 11:15:00,657.91,657.91,657.36,657.46,2563.0,652.6928,652.6928,652.1472,652.2464,2563.0
2024-02-16 11:20:00,657.62,658.17,656.98,657.59,3536.0,652.4051,652.9508,651.7702,652.3754,3536.0
2024-02-16 11:25:00,657.65,657.9,657.37,657.37,2151.0,652.4349,652.6829,652.1571,652.1571,2151.0
2024-02-16 11:30:00,657.36,658.12,657.36,657.76,3012.0,652.1472,652.9012,652.1472,652.544,3012.0
2024-02-16 11:35:00,657.55,657.55,657.02,657.43,1700.0,652.3357,652.3357,651.8099,652.2166,1700.0
2024-02-16 11:40:00,657.67,657.86,657.17,657.72,2425.0,652.4547,652.6432,651.9587,652.5043,2425.0
2024-02-16 11:45:00,657.66,657.66,656.87,656.87,900.0,652.4448,652.4448,651.6611,651.6611,900.0
2024-02-16 11:50:00,657.09,657.81,657.01,657.79,2603.0,651.8793,652.5936,651.8,652.5738,2603.0
2024-02-16 11:55:00,657.88,659.86,657.87,659.8,3749.0,652.6631,654.6274,652.6531,654.5678,3749.0
2024-02-16 12:00:00,659.34,660.7,659.33,660.7,2318.0,654.1115,655.4607,654.1016,655.4607,2318.0
2024-02-16 12:05:00,660.72,660.72,660.01,660.01,6118.0,655.4805,655.4805,654.7762,654.7762,6118.0
2024-02-16 12:10:00,659.74,659.74,659.13,659.3,2400.0,654.5083,654.5083,653.9031,654.0718,2400.0
2024-02-16 12:15:00,659.08,659.19,658.25,658.26,3000.0,653.8535,653.9627,653.0301,653.04,3000.0
2024-02-16 12:20:00,658.22,659.31,658.21,659.31,4043.0,653.0004,654.0817,652.9904,654.0817,4043.0
2024-02-16 12:25:00,659.5,659.67,659.2,659.62,900.0,654.2702,654.4389,653.9726,654.3893,900.0
2024-02-16 12:30:00,659.76,660.05,659.11,659.13,4007.0,654.5281,654.8158,653.8833,653.9031,4007.0
2024-02-16 12:35:00,659.3,659.48,658.48,658.74,3847.0,654.0718,654.2504,653.2583,653.5162,3847.0
2024-02-16 12:40:00,659.05,659.15,658.49,658.49,600.0,653.8238,653.923,653.2682,653.2682,600.0
2024-02-16 12:45:00,658.7,659.07,658.29,659.07,1502.0,653.4766,653.8436,653.0698,653.8436,1502.0
2024-02-16 12:50:00,658.83,659.01,658.66,659.01,2134.0,653.6055,653.7841,653.4369,653.7841,2134.0
2024-02-16 12:55:00,658.8,658.8,658.26,658.77,1800.0,653.5758,653.5758,653.04,653.546,1800.0
2024-02-16 13:00:00,658.52,658.94,658.4,658.61,1132.0,653.298,653.7146,653.1789,653.3873,1132.0
2024-02-16 13:05:00,658.46,658.82,658.19,658.82,2560.0,653.2385,653.5956,652.9706,653.5956,2560.0
2024-02-16 13:10:00,658.12,658.12,657.36,657.36,2000.0,652.9012,652.9012,652.1472,652.1472,2000.0
2024-02-16 13:15:00,657.71,657.9,657.35,657.35,1300.0,652.4944,652.6829,652.1373,652.1373,1300.0
2024-02-16 13:20:00,657.37,658.44,657.36,658.44,2700.0,652.1571,653.2186,652.1472,653.2186,2700.0
2024-02-16 13:25:00,658.15,658.79,657.98,658.79,1500.0,652.9309,653.5658,652.7623,653.5658,1500.0
2024-02-16 13:30:00,658.8,659.16,658.55,659.08,1729.0,653.5758,653.9329,653.3277,653.8535,1729.0
2024-02-16 13:35:00,659.17,659.39,659.16,659.34,800.0,653.9428,654.1611,653.9329,654.1115,800.0
2024-02-16 13:40:00,659.4,659.92,659.05,659.92,1717.0,654.171,654.6869,653.8238,654.6869,1717.0
2024-02-16 13:45:00,660.13,660.3,659.93,659.93,772.0,654.8952,655.0639,654.6968,654.6968,772.0
2024-02-16 13:50:00,659.96,660.58,659.96,660.58,3581.0,654.7266,655.3416,654.7266,655.3416,3581.0
2024-02-16 13:55:00,660.88,661.8,660.71,661.8,6436.0,655.6393,656.552,655.4706,656.552,6436.0
2024-02-16 14:00:00,661.7,661.94,661.18,661.18,4774.0,656.4528,656.6909,655.9369,655.9369,4774.0
2024-02-16 14:05:00,661.47,661.89,661.04,661.62,2361.0,656.2246,656.6413,655.798,656.3734,2361.0
2024-02-16 14:10:00,661.86,661.94,661.28,661.38,1049.0,656.6115,656.6909,656.0361,656.1353,1049.0
2024-02-16 14:15:00,661.51,661.71,660.93,660.93,1227.0,656.2643,656.4627,655.6889,655.6889,1227.0
2024-02-16 14:20:00,660.98,661.07,660.77,660.96,1509.0,655.7385,655.8278,655.5301,655.7186,1509.0
2024-02-16 14:25:00,660.74,661.17,660.74,661.14,3713.0,655.5004,655.927,655.5004,655.8972,3713.0
2024-02-16 14:30:00,660.89,661.01,660.62,660.95,1558.0,655.6492,655.7682,655.3813,655.7087,1558.0
2024-02-16 14:35:00,660.82,660.82,660.03,660.08,2306.0,655.5797,655.5797,654.796,654.8456,2306.0
2024-02-16 14:40:00,659.92,660.0,659.68,659.68,1702.0,654.6869,654.7662,654.4488,654.4488,1702.0
2024-02-16 14:45:00,659.59,659.59,656.56,656.94,7373.0,654.3595,654.3595,651.3535,651.7305,7373.0
2024-02-16 14:50:00,656.02,656.36,655.42,655.86,2741.0,650.8178,651.1551,650.2226,650.6591,2741.0
2024-02-16 14:55:00,655.55,656.08,655.55,656.05,3201.0,650.3515,650.8773,650.3515,650.8476,3201.0
2024-02-16 15:00:00,655.85,656.31,655.4,655.85,2900.0,650.6492,651.1055,650.2027,650.6492,2900.0
2024-02-16 15:05:00,655.51,656.11,655.51,656.11,4160.0,650.3118,650.9071,650.3118,650.9071,4160.0
2024-02-16 15:10:00,655.93,655.96,655.54,655.95,4725.0,650.7285,650.7583,650.3416,650.7484,4725.0
2024-02-16 15:15:00,655.86,656.42,655.63,656.36,3820.0,650.6591,651.2146,650.4309,651.1551,3820.0
2024-02-16 15:20:00,656.33,657.37,656.32,657.07,9697.0,651.1253,652.1571,651.1154,651.8595,9697.0
2024-02-16 15:25:00,657.29,657.29,656.18,656.35,3824.0,652.0777,652.0777,650.9765,651.1452,3824.0
2024-02-16 15:30:00,656.45,656.5,655.21,655.46,5602.0,651.2444,651.294,650.0142,650.2622,5602.0
2024-02-16 15:35:00,655.46,655.46,654.8,654.94,3523.0,650.2622,650.2622,649.6075,649.7464,3523.0
2024-02-16 15:40:00,654.81,654.81,653.97,654.14,5016.0,649.6174,649.6174,648.7841,648.9527,5016.0
2024-02-16 15:45:00,654.29,654.7,653.12,653.12,4628.0,649.1015,649.5083,647.9408,647.9408,4628.0
2024-02-16 15:50:00,653.72,654.36,652.79,653.86,21806.0,648.536,649.171,647.6134,648.6749,21806.0
2024-02-16 15:55:00,654.12,656.32,654.11,655.99,48904.0,648.9329,651.1154,648.923,650.788,48904.0
2024-02-20 09:30:00,650.71,655.02,650.42,650.96,36146.0,645.5499,649.8257,645.2622,645.7979,36146.0
2024-02-20 09:35:00,650.58,651.92,647.68,647.68,6129.0,645.4209,646.7503,642.5439,642.5439,6129.0
2024-02-20 09:40:00,646.93,646.93,643.22,643.71,20003.0,641.7999,641.7999,638.1193,638.6054,20003.0
2024-02-20 09:45:00,643.73,646.95,643.38,646.9,17570.0,638.6253,641.8197,638.278,641.7701,17570.0
2024-02-20 09:50:00,647.33,648.33,645.42,645.51,22601.0,642.1967,643.1888,640.3019,640.3911,22601.0
2024-02-20 09:55:00,645.53,647.25,644.9,646.2,18243.0,640.411,642.1174,639.786,641.0757,18243.0
2024-02-20 10:00:00,646.2,646.21,644.3,644.91,13308.0,641.0757,641.0856,639.1907,639.7959,13308.0
2024-02-20 10:05:00,644.9,645.57,644.29,644.99,21296.0,639.786,640.4507,639.1808,639.8753,21296.0
2024-02-20 10:10:00,644.86,645.16,642.8,643.42,14098.0,639.7463,640.0439,637.7026,638.3177,14098.0
2024-02-20 10:15:00,643.6,645.71,643.45,644.62,9761.0,638.4963,640.5896,638.3475,639.5082,9761.0
2024-02-20 10:20:00,645.37,645.38,643.94,644.66,3469.0,640.2523,640.2622,638.8336,639.5479,3469.0
2024-02-20 10:25:00,644.22,645.15,643.69,644.89,5184.0,639.1114,640.034,638.5856,639.7761,5184.0
2024-02-20 10:30:00,644.76,645.09,642.73,644.18,12799.0,639.6471,639.9745,637.6332,639.0717,12799.0
2024-02-20 10:35:00,644.26,645.45,644.17,644.87,3690.0,639.1511,640.3316,639.0618,639.7562,3690.0
2024-02-20 10:40:00,644.89,646.47,644.69,646.46,4362.0,639.7761,641.3435,639.5777,641.3336,4362.0
2024-02-20 10:45:00,646.47,648.36,646.18,648.36,14967.0,641.3435,643.2185,641.0558,643.2185,14967.0
2024-02-20 10:50:00,648.33,649.5,648.32,648.6,5732.0,643.1888,644.3495,643.1789,643.4566,5732.0
2024-02-20 10:55:00,648.61,649.64,648.6,649.14,4643.0,643.4666,644.4884,643.4566,643.9924,4643.0
2024-02-20 11:00:00,649.13,650.01,648.94,649.38,7167.0,643.9824,644.8555,643.7939,644.2305,7167.0
2024-02-20 11:05:00,649.66,649.73,648.49,648.49,4157.0,644.5082,644.5777,643.3475,643.3475,4157.0
2024-02-20 11:10:00,648.64,649.15,648.43,648.92,4079.0,643.4963,644.0023,643.288,643.7741,4079.0
2024-02-20 11:15:00,649.12,649.43,649.02,649.16,3018.0,643.9725,644.2801,643.8733,644.0122,3018.0
2024-02-20 11:20:00,649.31,650.59,649.11,650.59,7317.0,644.161,645.4309,643.9626,645.4309,7317.0
2024-02-20 11:25:00,650.79,651.26,650.38,650.44,6740.0,645.6293,646.0956,645.2225,645.2821,6740.0
2024-02-20 11:30:00,650.61,650.61,646.91,646.91,9721.0,645.4507,645.4507,641.78,641.78,9721.0
2024-02-20 11:35:00,647.35,648.37,646.98,647.91,5823.0,642.2166,643.2285,641.8495,642.7721,5823.0
2024-02-20 11:40:00,647.7,648.18,647.28,647.92,4016.0,642.5638,643.04,642.1471,642.782,4016.0
2024-02-20 11:45:00,648.06,648.12,647.02,647.5,3350.0,642.9209,642.9805,641.8892,642.3654,3350.0
2024-02-20 11:50:00,646.98,647.39,646.76,646.87,3442.0,641.8495,642.2562,641.6312,641.7404,3442.0
2024-02-20 11:55:00,646.67,646.67,644.66,644.96,2769.0,641.542,641.542,639.5479,639.8455,2769.0
2024-02-20 12:00:00,644.85,645.16,644.7,644.82,2600.0,639.7364,640.0439,639.5876,639.7066,2600.0
2024-02-20 12:05:00,645.06,645.06,643.7,643.77,8706.0,639.9447,639.9447,638.5955,638.6649,8706.0
2024-02-20 12:10:00,644.16,644.38,643.88,644.13,3994.0,639.0519,639.2701,638.7741,639.0221,3994.0
2024-02-20 12:15:00,644.13,644.13,642.88,643.33,4900.0,639.0221,639.0221,637.782,638.2284,4900.0
2024-02-20 12:20:00,643.07,644.04,642.8,642.8,6625.0,637.9705,638.9328,637.7026,637.7026,6625.0
2024-02-20 12:25:00,643.25,643.25,642.28,642.35,1988.0,638.1491,638.1491,637.1868,637.2562,1988.0
2024-02-20 12:30:00,642.3,643.17,642.3,642.95,2984.0,637.2066,638.0697,637.2066,637.8514,2984.0
2024-02-20 12:35:00,642.82,643.09,641.56,641.56,4581.0,637.7225,637.9903,636.4725,636.4725,4581.0
2024-02-20 12:40:00,641.05,642.95,641.04,642.67,5986.0,635.9665,637.8514,635.9566,637.5737,5986.0
2024-02-20 12:45:00,642.57,642.67,642.21,642.3,2123.0,637.4745,637.5737,637.1173,637.2066,2123.0
2024-02-20 12:50:00,642.17,643.18,642.08,643.07,3953.0,637.0776,638.0796,636.9883,637.9705,3953.0
2024-02-20 12:55:00,643.36,643.87,643.09,643.48,3675.0,638.2582,638.7642,637.9903,638.3772,3675.0
2024-02-20 13:00:00,643.49,643.7,642.31,642.31,2479.0,638.3872,638.5955,637.2165,637.2165,2479.0
2024-02-20 13:05:00,642.38,642.61,642.21,642.46,2280.0,637.286,637.5141,637.1173,637.3653,2280.0
2024-02-20 13:10:00,642.47,642.83,642.02,642.73,3452.0,637.3753,637.7324,636.9288,637.6332,3452.0
2024-02-20 13:15:00,642.53,643.03,642.0,643.01,2792.0,637.4348,637.9308,636.909,637.911,2792.0
2024-02-20 13:20:00,643.38,644.15,643.12,643.8,5800.0,638.278,639.0419,638.0201,638.6947,5800.0
2024-02-20 13:25:00,643.75,643.75,642.3,642.72,6371.0,638.6451,638.6451,637.2066,637.6233,6371.0
2024-02-20 13:30:00,642.75,643.11,642.36,642.54,6961.0,637.653,638.0102,637.2661,637.4447,6961.0
2024-02-20 13:35:00,642.57,642.87,641.59,641.75,1800.0,637.4745,637.7721,636.5022,636.661,1800.0
2024-02-20 13:40:00,641.7,642.26,641.63,641.79,2054.0,636.6114,637.1669,636.5419,636.7006,2054.0
2024-02-20 13:45:00,642.0,642.17,641.74,641.84,1500.0,636.909,637.0776,636.651,636.7503,1500.0
2024-02-20 13:50:00,641.65,642.03,641.64,641.64,2026.0,636.5618,636.9387,636.5518,636.5518,2026.0
2024-02-20 13:55:00,641.62,642.51,641.61,642.49,4453.0,636.532,637.4149,636.5221,637.3951,4453.0
2024-02-20 14:00:00,642.49,642.67,641.93,641.97,2486.0,637.3951,637.5737,636.8395,636.8792,2486.0
2024-02-20 14:05:00,642.17,642.72,642.17,642.53,2526.0,637.0776,637.6233,637.0776,637.4348,2526.0
2024-02-20 14:10:00,642.67,643.09,642.52,642.58,2639.0,637.5737,637.9903,637.4249,637.4844,2639.0
2024-02-20 14:15:00,642.45,643.2,641.54,643.2,2948.0,637.3554,638.0995,636.4526,638.0995,2948.0
2024-02-20 14:20:00,643.02,643.03,641.86,642.67,5123.0,637.9209,637.9308,636.7701,637.5737,5123.0
2024-02-20 14:25:00,642.51,643.42,642.51,643.41,1750.0,637.4149,638.3177,637.4149,638.3078,1750.0
2024-02-20 14:30:00,643.61,643.61,643.1,643.21,2704.0,638.5062,638.5062,638.0003,638.1094,2704.0
2024-02-20 14:35:00,643.61,644.14,643.56,644.13,2874.0,638.5062,639.032,638.4566,639.0221,2874.0
2024-02-20 14:40:00,644.05,644.27,643.82,644.0,2984.0,638.9427,639.161,638.7146,638.8931,2984.0
2024-02-20 14:45:00,643.82,644.3,643.57,644.08,3031.0,638.7146,639.1907,638.4665,638.9725,3031.0
2024-02-20 14:50:00,644.29,644.55,643.48,643.48,3908.0,639.1808,639.4388,638.3772,638.3772,3908.0
2024-02-20 14:55:00,643.54,644.04,643.54,643.93,2200.0,638.4368,638.9328,638.4368,638.8237,2200.0
2024-02-20 15:00:00,644.08,644.31,643.79,644.07,2626.0,638.9725,639.2007,638.6848,638.9626,2626.0
2024-02-20 15:05:00,644.02,645.3,644.02,645.3,2802.0,638.913,640.1828,638.913,640.1828,2802.0
2024-02-20 15:10:00,645.29,645.52,644.84,644.88,5016.0,640.1729,640.4011,639.7265,639.7661,5016.0
2024-02-20 15:15:00,644.87,645.63,644.74,645.26,2618.0,639.7562,640.5102,639.6273,640.1431,2618.0
2024-02-20 15:20:00,645.26,645.72,644.95,644.95,2852.0,640.1431,640.5995,639.8356,639.8356,2852.0
2024-02-20 15:25:00,645.2,645.95,645.19,645.63,2792.0,640.0836,640.8277,640.0737,640.5102,2792.0
2024-02-20 15:30:00,645.65,645.78,642.16,642.93,5286.0,640.53,640.659,637.0677,637.8316,5286.0
2024-02-20 15:35:00,642.67,643.86,642.45,643.1,4776.0,637.5737,638.7542,637.3554,638.0003,4776.0
2024-02-20 15:40:00,643.23,643.81,643.1,643.81,5587.0,638.1292,638.7046,638.0003,638.7046,5587.0
2024-02-20 15:45:00,643.75,644.79,643.75,644.55,5531.0,638.6451,639.6769,638.6451,639.4388,5531.0
2024-02-20 15:50:00,644.61,645.41,644.33,644.8,19040.0,639.4983,640.2919,639.2205,639.6868,19040.0
2024-02-20 15:55:00,644.96,646.35,644.96,646.34,29161.0,639.8455,641.2245,639.8455,641.2146,29161.0
2024-02-21 09:30:00,640.5,643.84,638.06,639.32,28004.0,635.4209,638.7344,633.0002,634.2502,28004.0
2024-02-21 09:35:00,638.7,640.09,637.36,639.98,3237.0,633.6352,635.0141,632.3058,634.905,3237.0
2024-02-21 09:40:00,637.97,638.3,633.44,633.44,6329.0,632.9109,633.2383,628.4169,628.4169,6329.0
2024-02-21 09:45:00,633.46,634.63,631.68,633.72,13548.0,628.4367,629.5974,626.6708,628.6946,13548.0
2024-02-21 09:50:00,633.4,636.43,632.75,634.16,25777.0,628.3772,631.3832,627.7323,629.1312,25777.0
2024-02-21 09:55:00,634.07,635.49,633.09,633.43,7994.0,629.0419,630.4506,628.0696,628.4069,7994.0
2024-02-21 10:00:00,633.14,638.23,633.13,638.23,8652.0,628.1192,633.1689,628.1093,633.1689,8652.0
2024-02-21 10:05:00,638.07,639.6,637.75,638.31,6018.0,633.0101,634.528,632.6927,633.2482,6018.0
2024-02-21 10:10:00,638.07,638.07,636.7,636.7,3416.0,633.0101,633.0101,631.651,631.651,3416.0
2024-02-21 10:15:00,636.98,638.12,636.98,637.37,2631.0,631.9288,633.0598,631.9288,632.3157,2631.0
2024-02-21 10:20:00,637.25,638.73,637.24,638.36,3522.0,632.1967,633.6649,632.1867,633.2978,3522.0
2024-02-21 10:25:00,638.31,638.63,636.33,636.47,8536.0,633.2482,633.5657,631.2839,631.4228,8536.0
2024-02-21 10:30:00,635.98,636.04,634.6,635.64,4923.0,630.9367,630.9962,629.5677,630.5994,4923.0
2024-02-21 10:35:00,635.66,636.88,635.66,636.42,3754.0,630.6193,631.8296,630.6193,631.3732,3754.0
2024-02-21 10:40:00,636.58,637.24,635.42,635.43,3099.0,631.532,632.1867,630.3812,630.3911,3099.0
2024-02-21 10:45:00,635.85,636.86,635.16,636.75,4757.0,630.8078,631.8097,630.1232,631.7006,4757.0
2024-02-21 10:50:00,636.59,637.08,636.06,636.52,4346.0,631.5419,632.028,631.0161,631.4724,4346.0
2024-02-21 10:55:00,636.47,636.92,635.98,636.0,2734.0,631.4228,631.8693,630.9367,630.9566,2734.0
2024-02-21 11:00:00,636.08,637.09,636.03,636.8,3713.0,631.0359,632.0379,630.9863,631.7502,3713.0
2024-02-21 11:05:00,636.39,637.58,636.37,637.27,2600.0,631.3435,632.524,631.3236,632.2165,2600.0
2024-02-21 11:10:00,637.14,637.87,637.11,637.57,10524.0,632.0875,632.8117,632.0578,632.5141,10524.0
2024-02-21 11:15:00,637.54,637.54,636.6,637.02,6917.0,632.4844,632.4844,631.5518,631.9685,6917.0
2024-02-21 11:20:00,637.04,637.05,635.57,635.75,5274.0,631.9883,631.9982,630.53,630.7085,5274.0
2024-02-21 11:25:00,635.95,636.07,635.3,635.72,7397.0,630.907,631.026,630.2621,630.6788,7397.0
2024-02-21 11:30:00,635.79,635.99,635.0,635.91,5227.0,630.7482,630.9466,629.9645,630.8673,5227.0
2024-02-21 11:35:00,635.86,636.0,635.38,635.79,4906.0,630.8177,630.9566,630.3415,630.7482,4906.0
2024-02-21 11:40:00,635.29,635.48,634.95,635.02,2568.0,630.2522,630.4407,629.9149,629.9843,2568.0
2024-02-21 11:45:00,635.14,636.29,635.14,636.17,5339.0,630.1034,631.2443,630.1034,631.1252,5339.0
2024-02-21 11:50:00,636.62,637.52,636.41,636.72,15085.0,631.5716,632.4645,631.3633,631.6709,15085.0
2024-02-21 11:55:00,636.72,637.15,636.63,637.09,3874.0,631.6709,632.0974,631.5816,632.0379,3874.0
2024-02-21 12:00:00,637.0,637.52,636.33,636.44,3604.0,631.9486,632.4645,631.2839,631.3931,3604.0
2024-02-21 12:05:00,636.23,636.23,634.75,635.38,3205.0,631.1847,631.1847,629.7165,630.3415,3205.0
2024-02-21 12:10:00,635.11,635.36,634.68,635.36,1403.0,630.0736,630.3216,629.647,630.3216,1403.0
2024-02-21 12:15:00,635.08,635.53,634.93,635.16,2223.0,630.0439,630.4903,629.895,630.1232,2223.0
2024-02-21 12:20:00,635.17,635.71,634.89,635.48,3607.0,630.1331,630.6689,629.8554,630.4407,3607.0
2024-02-21 12:25:00,635.57,635.77,634.99,635.43,3943.0,630.53,630.7284,629.9546,630.3911,3943.0
2024-02-21 12:30:00,635.22,635.58,634.84,635.06,3515.0,630.1827,630.5399,629.8058,630.024,3515.0
2024-02-21 12:35:00,634.88,635.55,634.72,635.4,2674.0,629.8454,630.5101,629.6867,630.3613,2674.0
2024-02-21 12:40:00,635.28,635.44,634.64,634.64,3744.0,630.2423,630.401,629.6073,629.6073,3744.0
2024-02-21 12:45:00,634.88,636.13,634.88,636.12,2829.0,629.8454,631.0855,629.8454,631.0756,2829.0
2024-02-21 12:50:00,635.92,636.42,635.87,635.87,3646.0,630.8772,631.3732,630.8276,630.8276,3646.0
2024-02-21 12:55:00,635.86,636.26,635.84,636.26,1314.0,630.8177,631.2145,630.7978,631.2145,1314.0
2024-02-21 13:00:00,636.21,636.21,635.0,635.59,2379.0,631.1649,631.1649,629.9645,630.5498,2379.0
2024-02-21 13:05:00,635.73,636.26,635.39,636.26,2000.0,630.6887,631.2145,630.3514,631.2145,2000.0
2024-02-21 13:10:00,636.45,636.95,636.4,636.76,3813.0,631.403,631.899,631.3534,631.7105,3813.0
2024-02-21 13:15:00,636.8,637.38,636.74,636.89,6084.0,631.7502,632.3256,631.6907,631.8395,6084.0
2024-02-21 13:20:00,636.62,637.13,636.58,637.07,1905.0,631.5716,632.0776,631.532,632.0181,1905.0
2024-02-21 13:25:00,636.82,637.16,636.42,636.47,1431.0,631.7701,632.1074,631.3732,631.4228,1431.0
2024-02-21 13:30:00,636.72,636.72,636.33,636.34,1075.0,631.6709,631.6709,631.2839,631.2939,1075.0
2024-02-21 13:35:00,636.5,637.09,636.5,636.84,1831.0,631.4526,632.0379,631.4526,631.7899,1831.0
2024-02-21 13:40:00,636.7,637.17,636.58,636.92,1800.0,631.651,632.1173,631.532,631.8693,1800.0
2024-02-21 13:45:00,637.3,637.3,636.41,636.41,820.0,632.2463,632.2463,631.3633,631.3633,820.0
2024-02-21 13:50:00,636.71,636.71,636.19,636.31,900.0,631.6609,631.6609,631.1451,631.2641,900.0
2024-02-21 13:55:00,636.0,636.41,636.0,636.15,1500.0,630.9566,631.3633,630.9566,631.1054,1500.0
2024-02-21 14:00:00,636.04,636.69,635.0,636.36,3285.0,630.9962,631.6411,629.9645,631.3137,3285.0
2024-02-21 14:05:00,636.14,637.13,635.97,637.13,1999.0,631.0955,632.0776,630.9268,632.0776,1999.0
2024-02-21 14:10:00,636.86,637.09,636.38,636.38,1722.0,631.8097,632.0379,631.3335,631.3335,1722.0
2024-02-21 14:15:00,636.05,636.44,635.24,635.24,1800.0,631.0062,631.3931,630.2026,630.2026,1800.0
2024-02-21 14:20:00,635.31,635.79,633.85,633.85,2225.0,630.272,630.7482,628.8236,628.8236,2225.0
2024-02-21 14:25:00,633.59,633.87,633.14,633.63,4749.0,628.5657,628.8435,628.1192,628.6054,4749.0
2024-02-21 14:30:00,633.54,634.47,633.09,633.09,5876.0,628.5161,629.4387,628.0696,628.0696,5876.0
2024-02-21 14:35:00,633.09,633.09,631.63,631.75,3111.0,628.0696,628.0696,626.6212,626.7403,3111.0
2024-02-21 14:40:00,631.42,631.42,630.52,630.73,2878.0,626.4129,626.4129,625.52,625.7284,2878.0
2024-02-21 14:45:00,630.97,631.84,630.78,631.71,4537.0,625.9665,626.8296,625.778,626.7006,4537.0
2024-02-21 14:50:00,631.81,632.33,631.79,632.17,2950.0,626.7998,627.3157,626.7799,627.1569,2950.0
2024-02-21 14:55:00,632.38,633.15,632.38,632.97,2446.0,627.3653,628.1292,627.3653,627.9506,2446.0
2024-02-21 15:00:00,632.97,633.22,632.63,632.75,8052.0,627.9506,628.1986,627.6133,627.7323,8052.0
2024-02-21 15:05:00,632.59,633.06,632.42,632.65,3243.0,627.5736,628.0399,627.405,627.6331,3243.0
2024-02-21 15:10:00,632.53,632.66,631.97,632.37,4305.0,627.5141,627.643,626.9585,627.3553,4305.0
2024-02-21 15:15:00,632.05,632.45,631.83,631.95,4411.0,627.0379,627.4347,626.8196,626.9387,4411.0
2024-02-21 15:20:00,632.0,632.13,631.35,631.66,7850.0,626.9883,627.1173,626.3434,626.651,7850.0
2024-02-21 15:25:00,631.57,632.69,631.47,632.38,8187.0,626.5617,627.6728,626.4625,627.3653,8187.0
2024-02-21 15:30:00,632.64,633.65,632.48,633.42,5847.0,627.6232,628.6252,627.4645,628.397,5847.0
2024-02-21 15:35:00,633.71,635.38,633.51,634.86,5352.0,628.6847,630.3415,628.4863,629.8256,5352.0
2024-02-21 15:40:00,634.84,636.28,634.84,635.98,5421.0,629.8058,631.2343,629.8058,630.9367,5421.0
2024-02-21 15:45:00,635.75,636.41,635.68,636.13,4875.0,630.7085,631.3633,630.6391,631.0855,4875.0
2024-02-21 15:50:00,636.25,637.25,635.88,637.25,12873.0,631.2046,632.1967,630.8375,632.1967,12873.0
2024-02-21 15:55:00,637.48,638.53,637.48,638.08,24600.0,632.4248,633.4665,632.4248,633.0201,24600.0
2024-02-22 09:30:00,650.08,656.64,649.52,653.19,30319.0,644.9249,651.4329,644.3693,648.0102,30319.0
2024-02-22 09:35:00,653.65,654.95,651.18,654.22,11656.0,648.4666,649.7563,646.0162,649.0321,11656.0
2024-02-22 09:40:00,654.88,657.54,653.47,657.34,13430.0,649.6868,652.3258,648.288,652.1273,13430.0
2024-02-22 09:45:00,656.59,657.8,654.42,656.24,13739.0,651.3833,652.5837,649.2305,651.0361,13739.0
2024-02-22 09:50:00,655.27,656.87,653.18,653.18,7661.0,650.0738,651.6611,648.0003,648.0003,7661.0
2024-02-22 09:55:00,653.19,654.6,652.58,654.16,9231.0,648.0102,649.4091,647.4051,648.9726,9231.0
2024-02-22 10:00:00,653.67,654.14,652.1,652.12,7861.0,648.4864,648.9527,646.9289,646.9487,7861.0
2024-02-22 10:05:00,652.6,654.26,651.73,654.26,7584.0,647.4249,649.0718,646.5618,649.0718,7584.0
2024-02-22 10:10:00,653.52,654.69,652.87,653.06,5445.0,648.3376,649.4984,647.6928,647.8813,5445.0
2024-02-22 10:15:00,653.32,653.48,652.47,652.47,6179.0,648.1392,648.2979,647.296,647.296,6179.0
2024-02-22 10:20:00,652.57,654.12,652.57,653.46,4677.0,647.3952,648.9329,647.3952,648.2781,4677.0
2024-02-22 10:25:00,653.93,655.24,653.46,655.0,6819.0,648.7444,650.044,648.2781,649.8059,6819.0
2024-02-22 10:30:00,654.94,655.94,654.54,655.94,11680.0,649.7464,650.7384,649.3495,650.7384,11680.0
2024-02-22 10:35:00,656.08,656.2,654.79,654.79,8787.0,650.8773,650.9964,649.5976,649.5976,8787.0
2024-02-22 10:40:00,654.94,655.21,654.07,654.23,5296.0,649.7464,650.0142,648.8833,649.042,5296.0
2024-02-22 10:45:00,654.23,654.23,652.72,653.2,8931.0,649.042,649.042,647.544,648.0202,8931.0
2024-02-22 10:50:00,653.29,654.6,653.29,654.01,4163.0,648.1095,649.4091,648.1095,648.8237,4163.0
2024-02-22 10:55:00,654.12,654.38,652.13,652.59,4253.0,648.9329,649.1908,646.9587,647.415,4253.0
2024-02-22 11:00:00,652.76,652.81,652.13,652.81,3182.0,647.5837,647.6333,646.9587,647.6333,3182.0
2024-02-22 11:05:00,652.78,654.25,652.76,653.62,6030.0,647.6035,649.0618,647.5837,648.4368,6030.0
2024-02-22 11:10:00,653.62,654.21,653.5,653.67,4805.0,648.4368,649.0222,648.3178,648.4864,4805.0
2024-02-22 11:15:00,653.35,654.24,652.72,653.5,5554.0,648.169,649.0519,647.544,648.3178,5554.0
2024-02-22 11:20:00,653.56,654.1,653.26,654.1,1927.0,648.3773,648.913,648.0797,648.913,1927.0
2024-02-22 11:25:00,654.04,654.1,652.62,652.62,3051.0,648.8535,648.913,647.4448,647.4448,3051.0
2024-02-22 11:30:00,652.6,654.42,652.6,654.19,15087.0,647.4249,649.2305,647.4249,649.0023,15087.0
2024-02-22 11:35:00,654.36,655.38,654.35,654.94,10800.0,649.171,650.1829,649.161,649.7464,10800.0
2024-02-22 11:40:00,655.19,655.59,654.51,655.49,6530.0,649.9944,650.3912,649.3198,650.292,6530.0
2024-02-22 11:45:00,655.52,655.52,654.3,654.47,2966.0,650.3218,650.3218,649.1114,649.2801,2966.0
2024-02-22 11:50:00,654.81,654.81,653.56,653.56,5589.0,649.6174,649.6174,648.3773,648.3773,5589.0
2024-02-22 11:55:00,653.86,653.86,652.75,653.16,5321.0,648.6749,648.6749,647.5737,647.9805,5321.0
2024-02-22 12:00:00,652.75,653.27,652.31,653.02,6211.0,647.5737,648.0896,647.1372,647.8416,6211.0
2024-02-22 12:05:00,652.97,654.39,652.87,654.19,12264.0,647.792,649.2007,647.6928,649.0023,12264.0
2024-02-22 12:10:00,654.19,654.71,654.04,654.04,5933.0,649.0023,649.5182,648.8535,648.8535,5933.0
2024-02-22 12:15:00,653.86,653.99,653.0,653.46,2421.0,648.6749,648.8039,647.8218,648.2781,2421.0
2024-02-22 12:20:00,653.6,653.94,653.33,653.86,4075.0,648.417,648.7543,648.1491,648.6749,4075.0
2024-02-22 12:25:00,653.57,654.52,653.38,654.37,3600.0,648.3872,649.3297,648.1987,649.1809,3600.0
2024-02-22 12:30:00,654.53,654.77,654.21,654.45,2472.0,649.3396,649.5777,649.0222,649.2603,2472.0
2024-02-22 12:35:00,654.35,654.35,653.6,653.86,1600.0,649.161,649.161,648.417,648.6749,1600.0
2024-02-22 12:40:00,653.49,654.14,653.26,654.13,2006.0,648.3079,648.9527,648.0797,648.9428,2006.0
2024-02-22 12:45:00,654.4,655.45,654.09,655.24,4214.0,649.2107,650.2523,648.9031,650.044,4214.0
2024-02-22 12:50:00,655.23,655.76,655.11,655.56,1686.0,650.0341,650.5599,649.915,650.3615,1686.0
2024-02-22 12:55:00,655.72,655.83,655.42,655.71,1785.0,650.5202,650.6293,650.2226,650.5103,1785.0
2024-02-22 13:00:00,655.62,655.84,655.36,655.36,1600.0,650.421,650.6392,650.163,650.163,1600.0
2024-02-22 13:05:00,655.67,655.72,655.11,655.62,2998.0,650.4706,650.5202,649.915,650.421,2998.0
2024-02-22 13:10:00,655.57,655.61,653.75,654.12,5371.0,650.3714,650.4111,648.5658,648.9329,5371.0
2024-02-22 13:15:00,654.02,655.03,654.02,654.9,4638.0,648.8337,649.8357,648.8337,649.7067,4638.0
2024-02-22 13:20:00,654.95,655.41,654.32,654.32,2233.0,649.7563,650.2126,649.1313,649.1313,2233.0
2024-02-22 13:25:00,654.3,655.08,654.15,654.59,6597.0,649.1114,649.8853,648.9626,649.3991,6597.0
2024-02-22 13:30:00,654.35,654.46,653.54,654.16,4108.0,649.161,649.2702,648.3575,648.9726,4108.0
2024-02-22 13:35:00,654.21,655.48,654.04,655.48,4395.0,649.0222,650.2821,648.8535,650.2821,4395.0
2024-02-22 13:40:00,655.47,656.93,655.47,656.93,4057.0,650.2722,651.7206,650.2722,651.7206,4057.0
2024-02-22 13:45:00,656.9,657.41,656.79,656.89,3607.0,651.6908,652.1968,651.5817,651.6809,3607.0
2024-02-22 13:50:00,656.83,656.99,656.25,656.36,5484.0,651.6214,651.7801,651.046,651.1551,5484.0
2024-02-22 13:55:00,656.72,657.14,656.72,657.14,1647.0,651.5123,651.9289,651.5123,651.9289,1647.0
2024-02-22 14:00:00,656.78,657.04,656.53,656.95,3945.0,651.5718,651.8297,651.3238,651.7404,3945.0
2024-02-22 14:05:00,657.01,657.31,656.87,656.96,2539.0,651.8,652.0976,651.6611,651.7504,2539.0
2024-02-22 14:10:00,657.04,657.82,657.04,657.2,9046.0,651.8297,652.6035,651.8297,651.9884,9046.0
2024-02-22 14:15:00,657.1,658.22,657.1,657.78,3802.0,651.8892,653.0004,651.8892,652.5638,3802.0
2024-02-22 14:20:00,657.94,658.75,657.67,658.68,4105.0,652.7226,653.5262,652.4547,653.4567,4105.0
2024-02-22 14:25:00,658.95,659.38,658.4,659.27,9077.0,653.7246,654.1512,653.1789,654.042,9077.0
2024-02-22 14:30:00,659.2,659.22,657.24,657.63,5935.0,653.9726,653.9924,652.0281,652.415,5935.0
2024-02-22 14:35:00,657.5,658.07,656.27,656.27,8245.0,652.2861,652.8515,651.0658,651.0658,8245.0
2024-02-22 14:40:00,656.21,656.83,655.68,656.83,4991.0,651.0063,651.6214,650.4805,651.6214,4991.0
2024-02-22 14:45:00,656.81,656.95,656.0,656.07,5672.0,651.6015,651.7404,650.798,650.8674,5672.0
2024-02-22 14:50:00,655.9,656.48,655.85,656.1,3101.0,650.6988,651.2742,650.6492,650.8972,3101.0
2024-02-22 14:55:00,656.08,656.08,654.82,655.36,14222.0,650.8773,650.8773,649.6273,650.163,14222.0
2024-02-22 15:00:00,655.26,656.38,655.16,656.17,3405.0,650.0638,651.175,649.9646,650.9666,3405.0
2024-02-22 15:05:00,656.2,656.7,656.03,656.26,6551.0,650.9964,651.4924,650.8277,651.0559,6551.0
2024-02-22 15:10:00,656.02,656.54,655.99,656.54,7427.0,650.8178,651.3337,650.788,651.3337,7427.0
2024-02-22 15:15:00,656.67,657.24,656.33,657.24,5245.0,651.4627,652.0281,651.1253,652.0281,5245.0
2024-02-22 15:20:00,657.27,658.04,657.08,657.91,7708.0,652.0579,652.8218,651.8694,652.6928,7708.0
2024-02-22 15:25:00,657.93,658.46,657.46,657.47,16420.0,652.7127,653.2385,652.2464,652.2563,16420.0
2024-02-22 15:30:00,657.4,657.51,656.43,656.6,15111.0,652.1869,652.296,651.2246,651.3932,15111.0
2024-02-22 15:35:00,656.6,657.6,656.6,657.4,7693.0,651.3932,652.3853,651.3932,652.1869,7693.0
2024-02-22 15:40:00,657.4,658.84,657.4,657.67,22330.0,652.1869,653.6154,652.1869,652.4547,22330.0
2024-02-22 15:45:00,657.55,658.5,657.35,658.41,21798.0,652.3357,653.2781,652.1373,653.1889,21798.0
2024-02-22 15:50:00,658.66,658.97,656.88,657.13,36682.0,653.4369,653.7444,651.671,651.919,36682.0
2024-02-22 15:55:00,657.43,658.12,656.86,657.3,63870.0,652.2166,652.9012,651.6511,652.0877,63870.0
2024-02-23 09:30:00,652.76,653.85,649.0,649.21,33916.0,647.5837,648.665,643.8535,644.0618,33916.0
2024-02-23 09:35:00,649.02,653.45,646.74,646.8,35233.0,643.8733,648.2682,641.6114,641.6709,35233.0
2024-02-23 09:40:00,646.8,649.44,646.15,648.32,20771.0,641.6709,644.29,641.0261,643.1789,20771.0
2024-02-23 09:45:00,648.32,654.0,648.32,653.76,44480.0,643.1789,648.8138,643.1789,648.5757,44480.0
2024-02-23 09:50:00,654.0,662.0,653.95,661.13,26759.0,648.8138,656.7504,648.7642,655.8873,26759.0
2024-02-23 09:55:00,661.65,662.4,657.62,660.41,20930.0,656.4032,657.1472,652.4051,655.173,20930.0
2024-02-23 10:00:00,659.98,663.5,656.98,662.56,26517.0,654.7464,658.2385,651.7702,657.3059,26517.0
2024-02-23 10:05:00,662.01,662.01,658.33,658.98,8556.0,656.7603,656.7603,653.1095,653.7543,8556.0
2024-02-23 10:10:00,658.59,662.58,657.98,661.16,17317.0,653.3674,657.3258,652.7623,655.917,17317.0
2024-02-23 10:15:00,661.41,663.81,660.99,663.36,22057.0,656.1651,658.546,655.7484,658.0996,22057.0
2024-02-23 10:20:00,663.51,665.64,663.34,665.28,22127.0,658.2484,660.3615,658.0798,660.0044,22127.0
2024-02-23 10:25:00,665.22,667.99,665.22,667.15,14079.0,659.9449,662.6929,659.9449,661.8595,14079.0
2024-02-23 10:30:00,667.59,668.24,665.12,665.47,11721.0,662.2961,662.9409,659.8456,660.1929,11721.0
2024-02-23 10:35:00,665.54,665.61,663.95,664.12,11067.0,660.2623,660.3318,658.6849,658.8536,11067.0
2024-02-23 10:40:00,664.31,664.68,661.5,663.14,8089.0,659.0421,659.4091,656.2543,657.8813,8089.0
2024-02-23 10:45:00,663.12,665.34,662.14,662.28,9988.0,657.8615,660.0639,656.8893,657.0282,9988.0
2024-02-23 10:50:00,662.54,662.65,661.6,661.6,3678.0,657.2861,657.3952,656.3536,656.3536,3678.0
2024-02-23 10:55:00,661.99,662.55,659.34,659.94,14567.0,656.7405,657.296,654.1115,654.7067,14567.0
2024-02-23 11:00:00,660.07,660.64,655.53,655.95,12960.0,654.8357,655.4012,650.3317,650.7484,12960.0
2024-02-23 11:05:00,655.97,656.97,655.33,656.27,17459.0,650.7682,651.7603,650.1333,651.0658,17459.0
2024-02-23 11:10:00,656.0,657.26,655.12,656.54,6519.0,650.798,652.048,649.9249,651.3337,6519.0
2024-02-23 11:15:00,655.22,659.64,655.22,659.63,10638.0,650.0241,654.4091,650.0241,654.3992,10638.0
2024-02-23 11:20:00,660.27,662.11,659.36,660.83,7098.0,655.0341,656.8595,654.1313,655.5897,7098.0
2024-02-23 11:25:00,661.7,663.2,661.67,661.86,5191.0,656.4528,657.9409,656.423,656.6115,5191.0
2024-02-23 11:30:00,661.0,662.2,660.47,662.2,2418.0,655.7583,656.9488,655.2325,656.9488,2418.0
2024-02-23 11:35:00,662.37,662.75,661.76,662.62,2500.0,657.1175,657.4944,656.5123,657.3655,2500.0
2024-02-23 11:40:00,662.63,662.63,661.8,662.43,4402.0,657.3754,657.3754,656.552,657.177,4402.0
2024-02-23 11:45:00,661.82,661.93,661.34,661.34,1700.0,656.5718,656.6809,656.0956,656.0956,1700.0
2024-02-23 11:50:00,661.84,662.77,661.34,662.74,5032.0,656.5917,657.5143,656.0956,657.4845,5032.0
2024-02-23 11:55:00,662.9,663.65,662.9,663.48,3284.0,657.6432,658.3873,657.6432,658.2186,3284.0
2024-02-23 12:00:00,663.69,664.28,663.56,663.56,3791.0,658.427,659.0123,658.298,658.298,3791.0
2024-02-23 12:05:00,663.87,664.17,663.56,663.93,2605.0,658.6056,658.9032,658.298,658.6651,2605.0
2024-02-23 12:10:00,663.93,664.33,663.73,663.79,2862.0,658.6651,659.0619,658.4667,658.5262,2862.0
2024-02-23 12:15:00,663.75,663.8,662.85,663.71,2148.0,658.4865,658.5361,657.5936,658.4468,2148.0
2024-02-23 12:20:00,664.16,664.5,663.52,663.54,4255.0,658.8933,659.2306,658.2583,658.2782,4255.0
2024-02-23 12:25:00,663.49,664.27,662.64,663.87,2021.0,658.2286,659.0024,657.3853,658.6056,2021.0
2024-02-23 12:30:00,663.93,663.93,663.14,663.83,3971.0,658.6651,658.6651,657.8813,658.5659,3971.0
2024-02-23 12:35:00,663.87,664.71,663.58,664.7,9579.0,658.6056,659.4389,658.3179,659.429,9579.0
2024-02-23 12:40:00,664.72,664.99,664.16,664.98,4001.0,659.4488,659.7167,658.8933,659.7068,4001.0
2024-02-23 12:45:00,664.88,666.0,664.83,665.69,12301.0,659.6075,660.7187,659.5579,660.4111,12301.0
2024-02-23 12:50:00,665.8,666.36,665.79,666.01,1900.0,660.5203,661.0758,660.5103,660.7286,1900.0
2024-02-23 12:55:00,666.02,666.31,665.75,666.13,2245.0,660.7385,661.0262,660.4706,660.8476,2245.0
2024-02-23 13:00:00,666.12,667.57,665.95,667.12,13056.0,660.8377,662.2762,660.6691,661.8298,13056.0
2024-02-23 13:05:00,667.32,667.66,666.24,666.72,3455.0,662.0282,662.3655,660.9568,661.433,3455.0
2024-02-23 13:10:00,666.32,666.72,666.31,666.32,2986.0,661.0361,661.433,661.0262,661.0361,2986.0
2024-02-23 13:15:00,666.19,666.45,665.71,666.0,3370.0,660.9072,661.1651,660.431,660.7187,3370.0
2024-02-23 13:20:00,666.0,666.0,665.45,665.45,2169.0,660.7187,660.7187,660.173,660.173,2169.0
2024-02-23 13:25:00,665.39,665.65,664.75,664.83,4299.0,660.1135,660.3714,659.4786,659.5579,4299.0
2024-02-23 13:30:00,664.82,664.82,663.96,664.19,1528.0,659.548,659.548,658.6948,658.923,1528.0
2024-02-23 13:35:00,664.46,664.46,663.45,663.99,4740.0,659.1909,659.1909,658.1889,658.7246,4740.0
2024-02-23 13:40:00,663.42,663.67,663.09,663.44,6352.0,658.1591,658.4071,657.8317,658.179,6352.0
2024-02-23 13:45:00,663.65,664.77,663.44,664.74,2246.0,658.3873,659.4984,658.179,659.4687,2246.0
2024-02-23 13:50:00,664.84,664.84,663.94,663.99,2523.0,659.5679,659.5679,658.675,658.7246,2523.0
2024-02-23 13:55:00,664.14,664.47,663.94,664.47,2290.0,658.8734,659.2008,658.675,659.2008,2290.0
2024-02-23 14:00:00,664.23,664.52,663.82,664.17,3033.0,658.9627,659.2504,658.556,658.9032,3033.0
2024-02-23 14:05:00,664.18,664.65,664.02,664.02,4449.0,658.9131,659.3794,658.7544,658.7544,4449.0
2024-02-23 14:10:00,663.86,664.16,663.63,664.16,2305.0,658.5956,658.8933,658.3675,658.8933,2305.0
2024-02-23 14:15:00,663.77,664.47,663.77,663.87,3500.0,658.5063,659.2008,658.5063,658.6056,3500.0
2024-02-23 14:20:00,664.5,664.65,663.66,663.8,4993.0,659.2306,659.3794,658.3972,658.5361,4993.0
2024-02-23 14:25:00,663.87,664.19,663.49,664.03,4194.0,658.6056,658.923,658.2286,658.7643,4194.0
2024-02-23 14:30:00,663.77,664.94,663.77,664.94,3113.0,658.5063,659.6671,658.5063,659.6671,3113.0
2024-02-23 14:35:00,664.68,664.91,664.49,664.66,3062.0,659.4091,659.6373,659.2206,659.3893,3062.0
2024-02-23 14:40:00,664.68,665.06,664.41,664.88,5978.0,659.4091,659.7861,659.1413,659.6075,5978.0
2024-02-23 14:45:00,664.9,665.11,664.55,664.62,2507.0,659.6274,659.8357,659.2802,659.3496,2507.0
2024-02-23 14:50:00,664.75,664.76,664.0,664.23,4223.0,659.4786,659.4885,658.7345,658.9627,4223.0
2024-02-23 14:55:00,664.17,664.45,663.79,663.82,3428.0,658.9032,659.181,658.5262,658.556,3428.0
2024-02-23 15:00:00,663.59,663.85,662.3,662.8,4300.0,658.3278,658.5857,657.048,657.544,4300.0
2024-02-23 15:05:00,662.42,663.17,661.88,661.88,7195.0,657.1671,657.9111,656.6313,656.6313,7195.0
2024-02-23 15:10:00,661.73,662.52,660.88,661.0,6734.0,656.4825,657.2663,655.6393,655.7583,6734.0
2024-02-23 15:15:00,661.23,661.67,661.13,661.6,7275.0,655.9865,656.423,655.8873,656.3536,7275.0
2024-02-23 15:20:00,661.96,662.54,661.57,662.09,4010.0,656.7107,657.2861,656.3238,656.8397,4010.0
2024-02-23 15:25:00,662.07,662.22,661.49,661.62,7837.0,656.8198,656.9686,656.2444,656.3734,7837.0
2024-02-23 15:30:00,661.85,661.85,661.18,661.3,4764.0,656.6016,656.6016,655.9369,656.0559,4764.0
2024-02-23 15:35:00,661.28,662.22,661.28,661.94,4600.0,656.0361,656.9686,656.0361,656.6909,4600.0
2024-02-23 15:40:00,662.06,662.6,662.03,662.49,8537.0,656.8099,657.3456,656.7801,657.2365,8537.0
2024-02-23 15:45:00,662.41,663.09,662.23,662.47,9863.0,657.1571,657.8317,656.9786,657.2167,9863.0
2024-02-23 15:50:00,662.66,662.95,661.75,662.31,29553.0,657.4052,657.6929,656.5024,657.0579,29553.0
2024-02-23 15:55:00,662.31,662.31,659.16,659.72,60252.0,657.0579,657.0579,653.9329,654.4885,60252.0
2024-02-26 09:30:00,659.17,660.0,655.65,656.49,42057.0,653.9428,654.7662,650.4507,651.2841,42057.0
2024-02-26 09:35:00,656.79,658.4,655.89,658.33,10702.0,651.5817,653.1789,650.6888,653.1095,10702.0
2024-02-26 09:40:00,658.66,658.98,654.48,654.48,7801.0,653.4369,653.7543,649.29,649.29,7801.0
2024-02-26 09:45:00,654.72,655.64,653.72,654.21,4214.0,649.5281,650.4408,648.536,649.0222,4214.0
2024-02-26 09:50:00,654.83,655.39,654.13,654.36,4314.0,649.6372,650.1928,648.9428,649.171,4314.0
2024-02-26 09:55:00,653.83,653.87,651.68,652.47,14695.0,648.6452,648.6849,646.5122,647.296,14695.0
2024-02-26 10:00:00,652.47,652.47,651.45,652.34,9842.0,647.296,647.296,646.284,647.167,9842.0
2024-02-26 10:05:00,652.58,654.13,652.32,653.66,4295.0,647.4051,648.9428,647.1471,648.4765,4295.0
2024-02-26 10:10:00,653.62,653.62,652.56,652.9,4440.0,648.4368,648.4368,647.3852,647.7225,4440.0
2024-02-26 10:15:00,652.99,653.88,652.4,653.88,4474.0,647.8118,648.6948,647.2265,648.6948,4474.0
2024-02-26 10:20:00,654.13,656.05,653.44,655.99,5769.0,648.9428,650.8476,648.2583,650.788,5769.0
2024-02-26 10:25:00,656.21,656.71,655.0,655.18,4346.0,651.0063,651.5023,649.8059,649.9845,4346.0
2024-02-26 10:30:00,655.17,655.61,654.4,655.61,5815.0,649.9745,650.4111,649.2107,650.4111,5815.0
2024-02-26 10:35:00,655.85,656.57,655.84,656.57,3587.0,650.6492,651.3634,650.6392,651.3634,3587.0
2024-02-26 10:40:00,656.01,657.96,655.76,657.44,6778.0,650.8079,652.7424,650.5599,652.2265,6778.0
2024-02-26 10:45:00,657.44,659.28,657.25,659.09,3152.0,652.2265,654.052,652.0381,653.8635,3152.0
2024-02-26 10:50:00,659.1,659.77,658.46,659.44,9983.0,653.8734,654.5381,653.2385,654.2107,9983.0
2024-02-26 10:55:00,659.13,659.92,659.13,659.63,6827.0,653.9031,654.6869,653.9031,654.3992,6827.0
2024-02-26 11:00:00,659.63,660.55,659.01,659.46,15844.0,654.3992,655.3119,653.7841,654.2305,15844.0
2024-02-26 11:05:00,659.37,659.4,658.21,659.11,10015.0,654.1412,654.171,652.9904,653.8833,10015.0
2024-02-26 11:10:00,658.99,659.3,658.36,659.25,6156.0,653.7643,654.0718,653.1392,654.0222,6156.0
2024-02-26 11:15:00,659.29,659.8,659.1,659.55,7442.0,654.0619,654.5678,653.8734,654.3198,7442.0
2024-02-26 11:20:00,659.64,659.67,659.12,659.16,4865.0,654.4091,654.4389,653.8932,653.9329,4865.0
2024-02-26 11:25:00,658.98,660.99,658.87,660.75,5881.0,653.7543,655.7484,653.6452,655.5103,5881.0
2024-02-26 11:30:00,661.0,663.55,661.0,663.21,9273.0,655.7583,658.2881,655.7583,657.9508,9273.0
2024-02-26 11:35:00,663.15,665.48,662.62,664.71,11154.0,657.8913,660.2028,657.3655,659.4389,11154.0
2024-02-26 11:40:00,665.23,666.79,665.22,666.45,2971.0,659.9548,661.5024,659.9449,661.1651,2971.0
2024-02-26 11:45:00,667.07,668.29,666.71,667.65,11242.0,661.7802,662.9905,661.423,662.3556,11242.0
2024-02-26 11:50:00,667.7,667.97,666.71,666.83,5150.0,662.4052,662.673,661.423,661.5421,5150.0
2024-02-26 11:55:00,666.94,666.94,665.24,665.24,5027.0,661.6512,661.6512,659.9647,659.9647,5027.0
2024-02-26 12:00:00,664.92,665.51,663.91,663.98,3458.0,659.6472,660.2326,658.6452,658.7147,3458.0
2024-02-26 12:05:00,664.0,664.5,663.61,664.28,5081.0,658.7345,659.2306,658.3476,659.0123,5081.0
2024-02-26 12:10:00,664.42,666.17,664.42,665.35,3754.0,659.1512,660.8873,659.1512,660.0738,3754.0
2024-02-26 12:15:00,665.34,665.69,664.7,665.13,5063.0,660.0639,660.4111,659.429,659.8556,5063.0
2024-02-26 12:20:00,665.33,665.33,664.11,665.01,11900.0,660.054,660.054,658.8437,659.7365,11900.0
2024-02-26 12:25:00,664.71,665.34,664.66,664.71,4496.0,659.4389,660.0639,659.3893,659.4389,4496.0
2024-02-26 12:30:00,665.15,665.25,663.82,663.82,5952.0,659.8754,659.9746,658.556,658.556,5952.0
2024-02-26 12:35:00,664.21,664.21,663.13,663.35,1900.0,658.9429,658.9429,657.8714,658.0897,1900.0
2024-02-26 12:40:00,663.58,663.81,662.53,663.06,7036.0,658.3179,658.546,657.2762,657.802,7036.0
2024-02-26 12:45:00,663.3,663.31,662.51,662.67,3200.0,658.0401,658.05,657.2563,657.4151,3200.0
2024-02-26 12:50:00,662.84,663.18,662.36,662.97,3064.0,657.5837,657.921,657.1075,657.7127,3064.0
2024-02-26 12:55:00,663.12,663.12,662.57,662.96,1998.0,657.8615,657.8615,657.3159,657.7028,1998.0
2024-02-26 13:00:00,662.7,663.33,662.44,663.22,4429.0,657.4448,658.0698,657.1869,657.9607,4429.0
2024-02-26 13:05:00,663.44,663.66,663.2,663.21,2569.0,658.179,658.3972,657.9409,657.9508,2569.0
2024-02-26 13:10:00,663.59,663.78,663.3,663.46,3290.0,658.3278,658.5163,658.0401,658.1988,3290.0
2024-02-26 13:15:00,663.46,663.79,662.69,662.72,8689.0,658.1988,658.5262,657.4349,657.4647,8689.0
2024-02-26 13:20:00,662.63,662.77,662.01,662.21,3159.0,657.3754,657.5143,656.7603,656.9587,3159.0
2024-02-26 13:25:00,662.18,662.19,661.06,661.17,3408.0,656.929,656.9389,655.8178,655.927,3408.0
2024-02-26 13:30:00,660.97,661.16,659.96,660.17,4240.0,655.7286,655.917,654.7266,654.9349,4240.0
2024-02-26 13:35:00,660.18,661.02,659.77,661.0,7437.0,654.9448,655.7782,654.5381,655.7583,7437.0
2024-02-26 13:40:00,661.24,661.7,660.99,661.07,5433.0,655.9964,656.4528,655.7484,655.8278,5433.0
2024-02-26 13:45:00,661.18,661.94,661.0,661.85,2866.0,655.9369,656.6909,655.7583,656.6016,2866.0
2024-02-26 13:50:00,662.22,662.83,661.37,662.75,3430.0,656.9686,657.5738,656.1254,657.4944,3430.0
2024-02-26 13:55:00,662.42,663.04,662.41,662.85,2269.0,657.1671,657.7821,657.1571,657.5936,2269.0
2024-02-26 14:00:00,663.07,663.55,663.01,663.18,3394.0,657.8119,658.2881,657.7524,657.921,3394.0
2024-02-26 14:05:00,663.25,664.01,663.09,663.99,10716.0,657.9905,658.7444,657.8317,658.7246,10716.0
2024-02-26 14:10:00,663.72,664.51,663.7,664.15,5242.0,658.4567,659.2405,658.4369,658.8833,5242.0
2024-02-26 14:15:00,664.04,664.59,664.02,664.32,5331.0,658.7742,659.3198,658.7544,659.052,5331.0
2024-02-26 14:20:00,664.3,665.57,664.11,665.24,5239.0,659.0321,660.2921,658.8437,659.9647,5239.0
2024-02-26 14:25:00,665.48,665.51,664.3,664.74,8680.0,660.2028,660.2326,659.0321,659.4687,8680.0
2024-02-26 14:30:00,664.93,664.93,663.87,664.54,4491.0,659.6571,659.6571,658.6056,659.2702,4491.0
2024-02-26 14:35:00,664.71,664.87,664.28,664.35,5887.0,659.4389,659.5976,659.0123,659.0817,5887.0
2024-02-26 14:40:00,664.35,664.84,664.23,664.5,5436.0,659.0817,659.5679,658.9627,659.2306,5436.0
2024-02-26 14:45:00,664.72,665.8,664.61,665.8,5396.0,659.4488,660.5203,659.3397,660.5203,5396.0
2024-02-26 14:50:00,665.81,666.22,665.71,665.91,6839.0,660.5302,660.9369,660.431,660.6294,6839.0
2024-02-26 14:55:00,665.9,666.08,665.57,665.98,4410.0,660.6195,660.798,660.2921,660.6988,4410.0
2024-02-26 15:00:00,665.69,666.38,665.56,666.23,5034.0,660.4111,661.0957,660.2822,660.9468,5034.0
2024-02-26 15:05:00,666.29,666.42,665.2,665.42,7368.0,661.0064,661.1353,659.925,660.1433,7368.0
2024-02-26 15:10:00,665.44,665.67,665.1,665.18,4850.0,660.1631,660.3913,659.8258,659.9052,4850.0
2024-02-26 15:15:00,664.98,665.06,664.16,664.44,7348.0,659.7068,659.7861,658.8933,659.171,7348.0
2024-02-26 15:20:00,664.42,664.46,663.17,663.37,7454.0,659.1512,659.1909,657.9111,658.1095,7454.0
2024-02-26 15:25:00,662.95,663.66,662.95,663.39,5609.0,657.6929,658.3972,657.6929,658.1294,5609.0
2024-02-26 15:30:00,663.41,663.75,663.4,663.62,5748.0,658.1492,658.4865,658.1393,658.3575,5748.0
2024-02-26 15:35:00,663.5,664.51,663.22,663.83,8557.0,658.2385,659.2405,657.9607,658.5659,8557.0
2024-02-26 15:40:00,663.81,664.33,663.38,663.39,9927.0,658.546,659.0619,658.1194,658.1294,9927.0
2024-02-26 15:45:00,663.65,664.13,663.14,663.39,8044.0,658.3873,658.8635,657.8813,658.1294,8044.0
2024-02-26 15:50:00,663.08,663.95,662.57,663.44,18731.0,657.8218,658.6849,657.3159,658.179,18731.0
2024-02-26 15:55:00,663.93,664.4,663.41,663.83,38679.0,658.6651,659.1314,658.1492,658.5659,38679.0
2024-02-27 09:30:00,664.09,665.1,662.8,665.1,24543.0,658.8238,659.8258,657.544,659.8258,24543.0
2024-02-27 09:35:00,665.51,666.77,663.86,664.36,8333.0,660.2326,661.4826,658.5956,659.0917,8333.0
2024-02-27 09:40:00,663.14,663.64,661.95,662.63,3011.0,657.8813,658.3774,656.7008,657.3754,3011.0
2024-02-27 09:45:00,662.17,664.31,661.38,664.3,6156.0,656.919,659.0421,656.1353,659.0321,6156.0
2024-02-27 09:50:00,664.2,665.87,664.07,664.85,7340.0,658.9329,660.5897,658.804,659.5778,7340.0
2024-02-27 09:55:00,665.16,665.71,664.25,665.51,3652.0,659.8853,660.431,658.9825,660.2326,3652.0
2024-02-27 10:00:00,665.55,667.49,665.55,666.87,8632.0,660.2722,662.1968,660.2722,661.5818,8632.0
2024-02-27 10:05:00,666.35,666.85,665.54,666.42,8073.0,661.0659,661.5619,660.2623,661.1353,8073.0
2024-02-27 10:10:00,666.43,666.65,665.83,666.25,6450.0,661.1453,661.3635,660.55,660.9667,6450.0
2024-02-27 10:15:00,665.6,666.85,665.1,666.85,4138.0,660.3218,661.5619,659.8258,661.5619,4138.0
2024-02-27 10:20:00,666.54,667.0,666.08,667.0,4189.0,661.2544,661.7107,660.798,661.7107,4189.0
2024-02-27 10:25:00,666.97,666.98,665.71,666.83,3888.0,661.681,661.6909,660.431,661.5421,3888.0
2024-02-27 10:30:00,666.86,667.62,666.58,666.64,3435.0,661.5718,662.3258,661.2941,661.3536,3435.0
2024-02-27 10:35:00,666.89,667.54,666.34,666.34,3153.0,661.6016,662.2465,661.056,661.056,3153.0
2024-02-27 10:40:00,665.82,665.82,663.91,664.19,5798.0,660.5401,660.5401,658.6452,658.923,5798.0
2024-02-27 10:45:00,664.1,665.73,663.7,665.21,8352.0,658.8337,660.4508,658.4369,659.9349,8352.0
2024-02-27 10:50:00,665.2,665.24,664.39,664.74,3355.0,659.925,659.9647,659.1214,659.4687,3355.0
2024-02-27 10:55:00,664.27,665.0,664.15,664.97,2700.0,659.0024,659.7266,658.8833,659.6968,2700.0
2024-02-27 11:00:00,665.0,665.3,664.44,664.63,4495.0,659.7266,660.0242,659.171,659.3595,4495.0
2024-02-27 11:05:00,664.38,665.82,664.32,665.0,4716.0,659.1115,660.5401,659.052,659.7266,4716.0
2024-02-27 11:10:00,664.85,665.35,664.78,665.34,2009.0,659.5778,660.0738,659.5083,660.0639,2009.0
2024-02-27 11:15:00,665.49,665.58,664.56,665.38,2768.0,660.2127,660.302,659.2901,660.1036,2768.0
2024-02-27 11:20:00,665.13,665.31,664.71,664.82,4915.0,659.8556,660.0341,659.4389,659.548,4915.0
2024-02-27 11:25:00,665.1,665.2,664.15,664.15,2740.0,659.8258,659.925,658.8833,658.8833,2740.0
2024-02-27 11:30:00,663.81,664.43,663.8,664.2,5112.0,658.546,659.1611,658.5361,658.9329,5112.0
2024-02-27 11:35:00,664.43,664.56,663.96,664.03,2120.0,659.1611,659.2901,658.6948,658.7643,2120.0
2024-02-27 11:40:00,664.39,664.58,664.1,664.29,4163.0,659.1214,659.3099,658.8337,659.0222,4163.0
2024-02-27 11:45:00,664.51,665.23,664.46,664.89,2798.0,659.2405,659.9548,659.1909,659.6175,2798.0
2024-02-27 11:50:00,665.14,665.98,665.14,665.53,4198.0,659.8655,660.6988,659.8655,660.2524,4198.0
2024-02-27 11:55:00,665.8,666.51,665.69,666.33,3247.0,660.5203,661.2246,660.4111,661.046,3247.0
2024-02-27 12:00:00,666.33,667.02,666.26,667.02,3516.0,661.046,661.7306,660.9766,661.7306,3516.0
2024-02-27 12:05:00,666.76,667.3,666.76,667.03,2023.0,661.4726,662.0084,661.4726,661.7405,2023.0
2024-02-27 12:10:00,667.26,667.43,667.0,667.0,1950.0,661.9687,662.1373,661.7107,661.7107,1950.0
2024-02-27 12:15:00,667.12,667.14,666.62,667.07,3554.0,661.8298,661.8496,661.3337,661.7802,3554.0
2024-02-27 12:20:00,667.06,667.22,666.04,666.3,6148.0,661.7703,661.929,660.7583,661.0163,6148.0
2024-02-27 12:25:00,666.19,666.53,665.89,665.89,3417.0,660.9072,661.2445,660.6095,660.6095,3417.0
2024-02-27 12:30:00,666.08,666.08,665.23,665.24,1626.0,660.798,660.798,659.9548,659.9647,1626.0
2024-02-27 12:35:00,665.25,665.48,663.89,663.89,6856.0,659.9746,660.2028,658.6254,658.6254,6856.0
2024-02-27 12:40:00,663.83,663.86,663.32,663.38,1807.0,658.5659,658.5956,658.0599,658.1194,1807.0
2024-02-27 12:45:00,663.43,663.43,662.77,662.86,2251.0,658.169,658.169,657.5143,657.6036,2251.0
2024-02-27 12:50:00,662.87,663.2,662.34,662.52,5489.0,657.6135,657.9409,657.0877,657.2663,5489.0
2024-02-27 12:55:00,662.63,662.63,661.81,661.91,3649.0,657.3754,657.3754,656.5619,656.6611,3649.0
2024-02-27 13:00:00,661.78,662.92,661.33,662.92,2725.0,656.5321,657.6631,656.0857,657.6631,2725.0
2024-02-27 13:05:00,662.68,662.93,662.33,662.34,3179.0,657.425,657.673,657.0778,657.0877,3179.0
2024-02-27 13:10:00,662.58,664.02,662.57,664.02,8665.0,657.3258,658.7544,657.3159,658.7544,8665.0
2024-02-27 13:15:00,664.02,664.3,663.65,663.91,2091.0,658.7544,659.0321,658.3873,658.6452,2091.0
2024-02-27 13:20:00,663.63,663.63,662.8,663.63,3400.0,658.3675,658.3675,657.544,658.3675,3400.0
2024-02-27 13:25:00,663.24,663.24,662.49,662.62,3019.0,657.9806,657.9806,657.2365,657.3655,3019.0
2024-02-27 13:30:00,662.56,662.87,662.5,662.73,1300.0,657.3059,657.6135,657.2464,657.4746,1300.0
2024-02-27 13:35:00,662.62,663.04,662.58,663.03,8163.0,657.3655,657.7821,657.3258,657.7722,8163.0
2024-02-27 13:40:00,662.97,663.52,662.7,663.52,2649.0,657.7127,658.2583,657.4448,658.2583,2649.0
2024-02-27 13:45:00,663.59,663.62,663.16,663.16,890.0,658.3278,658.3575,657.9012,657.9012,890.0
2024-02-27 13:50:00,663.31,663.76,663.06,663.76,3126.0,658.05,658.4964,657.802,658.4964,3126.0
2024-02-27 13:55:00,663.77,664.57,663.56,664.57,5239.0,658.5063,659.3,658.298,659.3,5239.0
2024-02-27 14:00:00,664.63,665.52,664.63,665.21,3299.0,659.3595,660.2425,659.3595,659.9349,3299.0
2024-02-27 14:05:00,665.23,665.7,665.23,665.42,1310.0,659.9548,660.421,659.9548,660.1433,1310.0
2024-02-27 14:10:00,665.56,666.38,665.56,666.38,2206.0,660.2822,661.0957,660.2822,661.0957,2206.0
2024-02-27 14:15:00,666.45,667.43,666.44,667.25,1950.0,661.1651,662.1373,661.1552,661.9588,1950.0
2024-02-27 14:20:00,667.42,667.99,667.22,667.85,3669.0,662.1274,662.6929,661.929,662.554,3669.0
2024-02-27 14:25:00,668.0,668.16,667.8,667.88,4643.0,662.7028,662.8615,662.5044,662.5838,4643.0
2024-02-27 14:30:00,668.12,668.42,667.6,668.0,5486.0,662.8219,663.1195,662.306,662.7028,5486.0
2024-02-27 14:35:00,668.1,668.28,667.86,668.28,1815.0,662.802,662.9806,662.5639,662.9806,1815.0
2024-02-27 14:40:00,668.55,668.67,668.29,668.62,3432.0,663.2484,663.3675,662.9905,663.3179,3432.0
2024-02-27 14:45:00,668.61,668.61,668.02,668.31,2853.0,663.308,663.308,662.7226,663.0103,2853.0
2024-02-27 14:50:00,668.3,669.0,668.3,668.78,2780.0,663.0004,663.6949,663.0004,663.4766,2780.0
2024-02-27 14:55:00,668.92,669.67,668.92,669.31,5868.0,663.6155,664.3596,663.6155,664.0024,5868.0
2024-02-27 15:00:00,669.35,669.42,669.03,669.17,4419.0,664.0421,664.1115,663.7246,663.8635,4419.0
2024-02-27 15:05:00,668.99,669.12,668.83,668.95,1700.0,663.685,663.8139,663.5262,663.6453,1700.0
2024-02-27 15:10:00,669.1,669.25,668.8,668.81,3914.0,663.7941,663.9429,663.4965,663.5064,3914.0
2024-02-27 15:15:00,668.74,668.95,667.97,668.09,6672.0,663.4369,663.6453,662.673,662.7921,6672.0
2024-02-27 15:20:00,667.93,668.51,667.9,668.46,3804.0,662.6334,663.2088,662.6036,663.1592,3804.0
2024-02-27 15:25:00,668.18,668.83,668.0,668.74,5414.0,662.8814,663.5262,662.7028,663.4369,5414.0
2024-02-27 15:30:00,668.73,668.87,668.16,668.44,6169.0,663.427,663.5659,662.8615,663.1393,6169.0
2024-02-27 15:35:00,668.33,668.48,668.17,668.31,5188.0,663.0302,663.179,662.8715,663.0103,5188.0
2024-02-27 15:40:00,668.47,669.1,668.18,669.1,8303.0,663.1691,663.7941,662.8814,663.7941,8303.0
2024-02-27 15:45:00,668.82,669.03,668.72,668.86,11558.0,663.5163,663.7246,663.4171,663.556,11558.0
2024-02-27 15:50:00,669.03,670.73,668.9,670.43,28756.0,663.7246,665.4112,663.5957,665.1135,28756.0
2024-02-27 15:55:00,670.29,670.7,669.38,669.42,43649.0,664.9746,665.3814,664.0719,664.1115,43649.0
2024-02-28 09:30:00,661.9,664.71,661.75,663.06,35894.0,656.6512,659.4389,656.5024,657.802,35894.0
2024-02-28 09:35:00,663.06,663.59,661.4,662.21,7089.0,657.802,658.3278,656.1551,656.9587,7089.0
2024-02-28 09:40:00,660.83,660.83,657.17,657.17,10242.0,655.5897,655.5897,651.9587,651.9587,10242.0
2024-02-28 09:45:00,657.63,658.29,656.26,657.4,9138.0,652.415,653.0698,651.0559,652.1869,9138.0
2024-02-28 09:50:00,657.1,658.66,656.74,658.59,11698.0,651.8892,653.4369,651.5321,653.3674,11698.0
2024-02-28 09:55:00,659.28,662.56,658.84,660.75,8319.0,654.052,657.3059,653.6154,655.5103,8319.0
2024-02-28 10:00:00,660.78,662.49,660.78,662.49,3898.0,655.5401,657.2365,655.5401,657.2365,3898.0
2024-02-28 10:05:00,661.81,662.41,660.63,662.14,9531.0,656.5619,657.1571,655.3912,656.8893,9531.0
2024-02-28 10:10:00,662.14,663.32,662.14,662.68,2807.0,656.8893,658.0599,656.8893,657.425,2807.0
2024-02-28 10:15:00,663.39,664.29,663.31,663.98,5600.0,658.1294,659.0222,658.05,658.7147,5600.0
2024-02-28 10:20:00,664.07,664.78,662.5,662.5,7811.0,658.804,659.5083,657.2464,657.2464,7811.0
2024-02-28 10:25:00,662.47,663.1,661.65,662.86,10105.0,657.2167,657.8417,656.4032,657.6036,10105.0
2024-02-28 10:30:00,663.17,663.88,663.16,663.64,1105.0,657.9111,658.6155,657.9012,658.3774,1105.0
2024-02-28 10:35:00,663.9,664.79,663.61,664.79,2086.0,658.6353,659.5183,658.3476,659.5183,2086.0
2024-02-28 10:40:00,664.82,665.03,664.61,664.95,2805.0,659.548,659.7564,659.3397,659.677,2805.0
2024-02-28 10:45:00,664.96,665.17,664.69,664.74,2639.0,659.6869,659.8952,659.4191,659.4687,2639.0
2024-02-28 10:50:00,664.7,664.76,664.08,664.08,2514.0,659.429,659.4885,658.8139,658.8139,2514.0
2024-02-28 10:55:00,663.93,663.93,662.86,663.58,2322.0,658.6651,658.6651,657.6036,658.3179,2322.0
2024-02-28 11:00:00,663.81,665.4,663.81,665.36,2532.0,658.546,660.1234,658.546,660.0837,2532.0
2024-02-28 11:05:00,665.61,665.73,665.38,665.48,2979.0,660.3318,660.4508,660.1036,660.2028,2979.0
2024-02-28 11:10:00,665.53,665.53,664.87,665.23,2789.0,660.2524,660.2524,659.5976,659.9548,2789.0
2024-02-28 11:15:00,664.99,665.07,664.7,664.94,6400.0,659.7167,659.796,659.429,659.6671,6400.0
2024-02-28 11:20:00,664.95,665.26,664.33,664.5,5670.0,659.677,659.9845,659.0619,659.2306,5670.0
2024-02-28 11:25:00,664.4,665.02,664.4,664.65,4649.0,659.1314,659.7464,659.1314,659.3794,4649.0
2024-02-28 11:30:00,664.86,664.86,664.02,664.71,3668.0,659.5877,659.5877,658.7544,659.4389,3668.0
2024-02-28 11:35:00,664.64,665.65,664.62,664.71,3516.0,659.3694,660.3714,659.3496,659.4389,3516.0
2024-02-28 11:40:00,664.83,665.1,664.33,664.5,1779.0,659.5579,659.8258,659.0619,659.2306,1779.0
2024-02-28 11:45:00,664.47,664.58,663.67,663.94,2237.0,659.2008,659.3099,658.4071,658.675,2237.0
2024-02-28 11:50:00,664.0,664.15,663.36,663.37,3094.0,658.7345,658.8833,658.0996,658.1095,3094.0
2024-02-28 11:55:00,663.35,663.66,663.29,663.47,899.0,658.0897,658.3972,658.0302,658.2087,899.0
2024-02-28 12:00:00,663.73,663.75,662.79,663.44,3097.0,658.4667,658.4865,657.5341,658.179,3097.0
2024-02-28 12:05:00,663.23,663.23,662.9,662.98,1669.0,657.9706,657.9706,657.6432,657.7226,1669.0
2024-02-28 12:10:00,662.18,662.41,661.78,662.24,8133.0,656.929,657.1571,656.5321,656.9885,8133.0
2024-02-28 12:15:00,662.19,662.69,661.98,661.98,3019.0,656.9389,657.4349,656.7305,656.7305,3019.0
2024-02-28 12:20:00,661.77,661.97,661.54,661.66,3581.0,656.5222,656.7206,656.294,656.4131,3581.0
2024-02-28 12:25:00,661.79,661.79,660.29,660.44,4650.0,656.542,656.542,655.0539,655.2028,4650.0
2024-02-28 12:30:00,660.43,660.51,659.54,660.02,3810.0,655.1928,655.2722,654.3099,654.7861,3810.0
2024-02-28 12:35:00,660.0,660.48,659.65,659.65,3880.0,654.7662,655.2424,654.419,654.419,3880.0
2024-02-28 12:40:00,659.84,660.17,659.51,660.16,3794.0,654.6075,654.9349,654.2801,654.925,3794.0
2024-02-28 12:45:00,660.25,660.38,660.19,660.38,1562.0,655.0143,655.1432,654.9547,655.1432,1562.0
2024-02-28 12:50:00,660.51,660.67,660.04,660.29,4691.0,655.2722,655.4309,654.8059,655.0539,4691.0
2024-02-28 12:55:00,660.5,660.83,660.5,660.6,5709.0,655.2623,655.5897,655.2623,655.3615,5709.0
2024-02-28 13:00:00,660.4,660.62,659.51,659.63,4636.0,655.1631,655.3813,654.2801,654.3992,4636.0
2024-02-28 13:05:00,659.4,660.04,658.94,658.95,1771.0,654.171,654.8059,653.7146,653.7246,1771.0
2024-02-28 13:10:00,658.91,659.4,658.61,659.28,1638.0,653.6849,654.171,653.3873,654.052,1638.0
2024-02-28 13:15:00,659.47,660.11,659.26,659.96,2180.0,654.2404,654.8754,654.0321,654.7266,2180.0
2024-02-28 13:20:00,660.24,660.46,660.0,660.04,3572.0,655.0043,655.2226,654.7662,654.8059,3572.0
2024-02-28 13:25:00,659.76,660.29,659.76,660.12,3719.0,654.5281,655.0539,654.5281,654.8853,3719.0
2024-02-28 13:30:00,660.36,660.87,660.12,660.42,5379.0,655.1234,655.6293,654.8853,655.1829,5379.0
2024-02-28 13:35:00,660.77,662.05,660.43,662.05,5110.0,655.5301,656.8,655.1928,656.8,5110.0
2024-02-28 13:40:00,661.96,661.96,660.9,660.91,1500.0,656.7107,656.7107,655.6591,655.669,1500.0
2024-02-28 13:45:00,661.34,661.34,660.77,660.77,1534.0,656.0956,656.0956,655.5301,655.5301,1534.0
2024-02-28 13:50:00,660.82,661.35,660.4,661.35,1101.0,655.5797,656.1055,655.1631,656.1055,1101.0
2024-02-28 13:55:00,661.55,661.78,661.48,661.63,800.0,656.304,656.5321,656.2345,656.3833,800.0
2024-02-28 14:00:00,661.77,661.77,661.29,661.3,1721.0,656.5222,656.5222,656.046,656.0559,1721.0
2024-02-28 14:05:00,661.31,661.33,660.84,661.15,1719.0,656.0659,656.0857,655.5996,655.9071,1719.0
2024-02-28 14:10:00,661.15,661.15,659.88,659.88,3872.0,655.9071,655.9071,654.6472,654.6472,3872.0
2024-02-28 14:15:00,660.04,660.41,659.74,660.19,3542.0,654.8059,655.173,654.5083,654.9547,3542.0
2024-02-28 14:20:00,659.69,660.28,659.69,659.89,6436.0,654.4587,655.044,654.4587,654.6571,6436.0
2024-02-28 14:25:00,659.89,660.09,659.51,659.89,2525.0,654.6571,654.8555,654.2801,654.6571,2525.0
2024-02-28 14:30:00,659.69,660.01,659.55,659.68,2376.0,654.4587,654.7762,654.3198,654.4488,2376.0
2024-02-28 14:35:00,659.28,659.92,658.76,659.92,5108.0,654.052,654.6869,653.5361,654.6869,5108.0
2024-02-28 14:40:00,659.7,660.06,659.7,660.06,961.0,654.4686,654.8258,654.4686,654.8258,961.0
2024-02-28 14:45:00,660.0,660.04,659.42,659.44,1810.0,654.7662,654.8059,654.1908,654.2107,1810.0
2024-02-28 14:50:00,659.98,660.03,659.71,660.0,9227.0,654.7464,654.796,654.4785,654.7662,9227.0
2024-02-28 14:55:00,660.0,660.54,659.98,660.18,9775.0,654.7662,655.302,654.7464,654.9448,9775.0
2024-02-28 15:00:00,660.0,660.48,659.94,660.31,3299.0,654.7662,655.2424,654.7067,655.0738,3299.0
2024-02-28 15:05:00,660.15,660.25,659.6,659.71,3640.0,654.9151,655.0143,654.3694,654.4785,3640.0
2024-02-28 15:10:00,659.56,659.64,659.03,659.23,1821.0,654.3297,654.4091,653.8039,654.0024,1821.0
2024-02-28 15:15:00,659.09,659.51,658.86,659.32,4157.0,653.8635,654.2801,653.6353,654.0916,4157.0
2024-02-28 15:20:00,659.21,660.28,659.11,660.09,18183.0,653.9825,655.044,653.8833,654.8555,18183.0
2024-02-28 15:25:00,660.0,660.12,659.55,659.7,11565.0,654.7662,654.8853,654.3198,654.4686,11565.0
2024-02-28 15:30:00,659.5,659.98,659.28,659.74,39583.0,654.2702,654.7464,654.052,654.5083,39583.0
2024-02-28 15:35:00,659.71,659.71,658.78,659.18,5618.0,654.4785,654.4785,653.5559,653.9527,5618.0
2024-02-28 15:40:00,659.24,659.39,658.17,658.2,9130.0,654.0123,654.1611,652.9508,652.9805,9130.0
2024-02-28 15:45:00,658.2,659.3,657.69,659.3,5392.0,652.9805,654.0718,652.4746,654.0718,5392.0
2024-02-28 15:50:00,659.39,659.39,658.31,659.27,17015.0,654.1611,654.1611,653.0896,654.042,17015.0
2024-02-28 15:55:00,659.18,659.38,658.88,659.17,25430.0,653.9527,654.1512,653.6551,653.9428,25430.0
2024-02-29 09:30:00,661.52,666.15,661.25,665.09,23990.0,656.2742,660.8675,656.0063,659.8159,23990.0
2024-02-29 09:35:00,666.56,667.57,664.83,665.67,4135.0,661.2742,662.2762,659.5579,660.3913,4135.0
2024-02-29 09:40:00,666.02,667.53,665.56,666.57,4111.0,660.7385,662.2365,660.2822,661.2841,4111.0
2024-02-29 09:45:00,666.13,666.54,664.98,665.87,2165.0,660.8476,661.2544,659.7068,660.5897,2165.0
2024-02-29 09:50:00,666.05,667.15,665.27,666.27,4310.0,660.7683,661.8595,659.9945,660.9865,4310.0
2024-02-29 09:55:00,666.42,667.49,666.04,666.62,4087.0,661.1353,662.1968,660.7583,661.3337,4087.0
2024-02-29 10:00:00,666.97,667.35,666.01,666.01,3338.0,661.681,662.058,660.7286,660.7286,3338.0
2024-02-29 10:05:00,666.65,666.65,664.77,664.83,4219.0,661.3635,661.3635,659.4984,659.5579,4219.0
2024-02-29 10:10:00,664.63,664.63,661.86,662.52,2811.0,659.3595,659.3595,656.6115,657.2663,2811.0
2024-02-29 10:15:00,662.17,663.64,662.17,663.64,2116.0,656.919,658.3774,656.919,658.3774,2116.0
2024-02-29 10:20:00,663.55,664.77,663.24,664.48,5193.0,658.2881,659.4984,657.9806,659.2107,5193.0
2024-02-29 10:25:00,664.48,664.79,663.81,663.96,3385.0,659.2107,659.5183,658.546,658.6948,3385.0
2024-02-29 10:30:00,664.3,665.72,664.3,665.49,4854.0,659.0321,660.4409,659.0321,660.2127,4854.0
2024-02-29 10:35:00,665.88,667.46,665.68,666.89,3253.0,660.5996,662.1671,660.4012,661.6016,3253.0
2024-02-29 10:40:00,667.04,667.36,665.47,665.96,3943.0,661.7504,662.0679,660.1929,660.679,3943.0
2024-02-29 10:45:00,665.88,666.8,665.26,666.8,3250.0,660.5996,661.5123,659.9845,661.5123,3250.0
2024-02-29 10:50:00,666.81,666.81,664.44,664.44,3567.0,661.5222,661.5222,659.171,659.171,3567.0
2024-02-29 10:55:00,664.19,665.14,664.12,664.13,3397.0,658.923,659.8655,658.8536,658.8635,3397.0
2024-02-29 11:00:00,664.14,664.14,662.23,663.79,2726.0,658.8734,658.8734,656.9786,658.5262,2726.0
2024-02-29 11:05:00,663.86,665.01,663.84,664.49,3979.0,658.5956,659.7365,658.5758,659.2206,3979.0
2024-02-29 11:10:00,664.47,665.05,664.36,664.87,3900.0,659.2008,659.7762,659.0917,659.5976,3900.0
2024-02-29 11:15:00,664.83,665.1,664.12,664.78,2889.0,659.5579,659.8258,658.8536,659.5083,2889.0
2024-02-29 11:20:00,664.78,664.94,664.18,664.69,1925.0,659.5083,659.6671,658.9131,659.4191,1925.0
2024-02-29 11:25:00,664.5,664.96,663.75,663.75,1989.0,659.2306,659.6869,658.4865,658.4865,1989.0
2024-02-29 11:30:00,663.54,664.04,663.11,663.14,3401.0,658.2782,658.7742,657.8516,657.8813,3401.0
2024-02-29 11:35:00,663.24,663.24,661.0,661.23,3751.0,657.9806,657.9806,655.7583,655.9865,3751.0
2024-02-29 11:40:00,660.74,661.73,660.0,661.73,2700.0,655.5004,656.4825,654.7662,656.4825,2700.0
2024-02-29 11:45:00,661.85,662.13,661.3,661.78,3499.0,656.6016,656.8794,656.0559,656.5321,3499.0
2024-02-29 11:50:00,661.96,662.34,661.74,662.26,2570.0,656.7107,657.0877,656.4924,657.0083,2570.0
2024-02-29 11:55:00,662.26,662.69,661.99,662.34,1700.0,657.0083,657.4349,656.7405,657.0877,1700.0
2024-02-29 12:00:00,662.52,663.25,662.52,663.25,500.0,657.2663,657.9905,657.2663,657.9905,500.0
2024-02-29 12:05:00,662.52,662.92,662.04,662.04,2017.0,657.2663,657.6631,656.7901,656.7901,2017.0
2024-02-29 12:10:00,662.14,662.62,661.86,661.86,2728.0,656.8893,657.3655,656.6115,656.6115,2728.0
2024-02-29 12:15:00,662.16,662.36,661.71,662.16,1502.0,656.9091,657.1075,656.4627,656.9091,1502.0
2024-02-29 12:20:00,662.16,662.39,661.36,661.68,4996.0,656.9091,657.1373,656.1155,656.4329,4996.0
2024-02-29 12:25:00,661.97,661.97,661.17,661.23,2735.0,656.7206,656.7206,655.927,655.9865,2735.0
2024-02-29 12:30:00,661.43,662.06,661.29,661.78,1462.0,656.1849,656.8099,656.046,656.5321,1462.0
2024-02-29 12:35:00,661.69,661.89,661.28,661.62,2801.0,656.4428,656.6413,656.0361,656.3734,2801.0
2024-02-29 12:40:00,661.71,662.1,661.34,661.74,2928.0,656.4627,656.8496,656.0956,656.4924,2928.0
2024-02-29 12:45:00,661.52,661.78,661.09,661.73,1626.0,656.2742,656.5321,655.8476,656.4825,1626.0
2024-02-29 12:50:00,661.62,662.65,661.62,662.65,1400.0,656.3734,657.3952,656.3734,657.3952,1400.0
2024-02-29 12:55:00,662.76,662.93,662.64,662.88,2579.0,657.5044,657.673,657.3853,657.6234,2579.0
2024-02-29 13:00:00,662.86,663.68,662.86,663.6,2925.0,657.6036,658.4171,657.6036,658.3377,2925.0
2024-02-29 13:05:00,663.92,664.41,663.8,664.36,3700.0,658.6552,659.1413,658.5361,659.0917,3700.0
2024-02-29 13:10:00,664.47,664.47,663.61,663.86,2422.0,659.2008,659.2008,658.3476,658.5956,2422.0
2024-02-29 13:15:00,663.6,664.26,663.6,663.8,2691.0,658.3377,658.9925,658.3377,658.5361,2691.0
2024-02-29 13:20:00,663.8,664.14,663.63,663.93,1600.0,658.5361,658.8734,658.3675,658.6651,1600.0
2024-02-29 13:25:00,664.16,664.66,664.16,664.55,3083.0,658.8933,659.3893,658.8933,659.2802,3083.0
2024-02-29 13:30:00,664.57,664.96,664.35,664.79,1949.0,659.3,659.6869,659.0817,659.5183,1949.0
2024-02-29 13:35:00,664.82,664.97,664.62,664.82,1526.0,659.548,659.6968,659.3496,659.548,1526.0
2024-02-29 13:40:00,664.78,664.81,664.51,664.71,2339.0,659.5083,659.5381,659.2405,659.4389,2339.0
2024-02-29 13:45:00,664.86,665.06,664.62,664.82,3267.0,659.5877,659.7861,659.3496,659.548,3267.0
2024-02-29 13:50:00,665.05,665.54,664.61,664.61,2976.0,659.7762,660.2623,659.3397,659.3397,2976.0
2024-02-29 13:55:00,664.59,664.71,664.52,664.68,1200.0,659.3198,659.4389,659.2504,659.4091,1200.0
2024-02-29 14:00:00,664.69,664.85,664.31,664.57,4143.0,659.4191,659.5778,659.0421,659.3,4143.0
2024-02-29 14:05:00,664.55,664.55,664.27,664.34,2609.0,659.2802,659.2802,659.0024,659.0718,2609.0
2024-02-29 14:10:00,664.34,665.36,664.34,664.84,4623.0,659.0718,660.0837,659.0718,659.5679,4623.0
2024-02-29 14:15:00,664.95,665.59,664.92,665.21,3904.0,659.677,660.3119,659.6472,659.9349,3904.0
2024-02-29 14:20:00,665.0,665.29,665.0,665.01,2364.0,659.7266,660.0143,659.7266,659.7365,2364.0
2024-02-29 14:25:00,664.73,665.1,663.84,664.05,3468.0,659.4587,659.8258,658.5758,658.7841,3468.0
2024-02-29 14:30:00,664.05,664.41,663.82,664.09,3236.0,658.7841,659.1413,658.556,658.8238,3236.0
2024-02-29 14:35:00,664.04,664.54,664.03,664.13,1642.0,658.7742,659.2702,658.7643,658.8635,1642.0
2024-02-29 14:40:00,663.74,663.76,663.27,663.35,2829.0,658.4766,658.4964,658.0103,658.0897,2829.0
2024-02-29 14:45:00,663.34,663.49,662.72,663.2,2500.0,658.0798,658.2286,657.4647,657.9409,2500.0
2024-02-29 14:50:00,662.98,663.45,662.66,662.84,1522.0,657.7226,658.1889,657.4052,657.5837,1522.0
2024-02-29 14:55:00,662.85,663.55,662.85,663.55,5322.0,657.5936,658.2881,657.5936,658.2881,5322.0
2024-02-29 15:00:00,663.5,663.86,663.25,663.63,3015.0,658.2385,658.5956,657.9905,658.3675,3015.0
2024-02-29 15:05:00,663.64,663.69,663.35,663.5,1512.0,658.3774,658.427,658.0897,658.2385,1512.0
2024-02-29 15:10:00,663.76,663.76,663.09,663.2,4256.0,658.4964,658.4964,657.8317,657.9409,4256.0
2024-02-29 15:15:00,663.21,663.84,663.2,663.84,4131.0,657.9508,658.5758,657.9409,658.5758,4131.0
2024-02-29 15:20:00,663.92,664.71,663.91,664.71,3695.0,658.6552,659.4389,658.6452,659.4389,3695.0
2024-02-29 15:25:00,664.92,665.05,664.36,665.02,3601.0,659.6472,659.7762,659.0917,659.7464,3601.0
2024-02-29 15:30:00,665.15,665.21,664.52,665.0,4333.0,659.8754,659.9349,659.2504,659.7266,4333.0
2024-02-29 15:35:00,664.81,665.15,664.47,664.6,5413.0,659.5381,659.8754,659.2008,659.3298,5413.0
2024-02-29 15:40:00,664.8,665.31,664.38,664.38,6414.0,659.5282,660.0341,659.1115,659.1115,6414.0
2024-02-29 15:45:00,664.38,665.25,664.33,664.75,8471.0,659.1115,659.9746,659.0619,659.4786,8471.0
2024-02-29 15:50:00,664.6,664.86,663.38,664.13,29792.0,659.3298,659.5877,658.1194,658.8635,29792.0
2024-02-29 15:55:00,663.88,664.6,662.05,662.41,126306.0,658.6155,659.3298,656.8,657.1571,126306.0
2024-03-01 09:30:00,659.05,660.83,657.4,659.43,23361.0,653.8238,655.5897,652.1869,654.2008,23361.0
2024-03-01 09:35:00,658.63,660.41,657.58,660.27,4099.0,653.4071,655.173,652.3654,655.0341,4099.0
2024-03-01 09:40:00,660.14,662.54,659.78,661.86,6751.0,654.9051,657.2861,654.548,656.6115,6751.0
2024-03-01 09:45:00,661.75,662.18,657.2,658.89,6919.0,656.5024,656.929,651.9884,653.665,6919.0
2024-03-01 09:50:00,658.41,658.83,657.37,657.61,4426.0,653.1889,653.6055,652.1571,652.3952,4426.0
2024-03-01 09:55:00,657.0,657.93,656.22,656.99,3301.0,651.79,652.7127,651.0162,651.7801,3301.0
2024-03-01 10:00:00,658.23,659.68,656.26,658.49,6415.0,653.0103,654.4488,651.0559,653.2682,6415.0
2024-03-01 10:05:00,658.65,661.32,658.6,660.75,5920.0,653.4269,656.0758,653.3773,655.5103,5920.0
2024-03-01 10:10:00,660.82,661.41,660.57,660.58,13002.0,655.5797,656.1651,655.3317,655.3416,13002.0
2024-03-01 10:15:00,660.99,661.0,659.64,660.15,3860.0,655.7484,655.7583,654.4091,654.9151,3860.0
2024-03-01 10:20:00,659.63,659.63,657.84,657.88,2000.0,654.3992,654.3992,652.6234,652.6631,2000.0
2024-03-01 10:25:00,657.85,660.0,657.77,660.0,6256.0,652.6333,654.7662,652.5539,654.7662,6256.0
2024-03-01 10:30:00,660.14,660.23,658.3,658.51,2662.0,654.9051,654.9944,653.0797,653.2881,2662.0
2024-03-01 10:35:00,658.83,659.72,657.77,657.77,6442.0,653.6055,654.4885,652.5539,652.5539,6442.0
2024-03-01 10:40:00,658.59,659.6,658.52,659.59,1526.0,653.3674,654.3694,653.298,654.3595,1526.0
2024-03-01 10:45:00,659.18,659.88,658.98,659.59,3587.0,653.9527,654.6472,653.7543,654.3595,3587.0
2024-03-01 10:50:00,659.86,661.22,659.78,661.21,5607.0,654.6274,655.9766,654.548,655.9666,5607.0
2024-03-01 10:55:00,661.27,661.74,660.63,661.06,3817.0,656.0262,656.4924,655.3912,655.8178,3817.0
2024-03-01 11:00:00,661.12,662.23,660.99,662.23,4742.0,655.8774,656.9786,655.7484,656.9786,4742.0
2024-03-01 11:05:00,662.0,662.62,661.68,662.25,4358.0,656.7504,657.3655,656.4329,656.9984,4358.0
2024-03-01 11:10:00,662.21,662.21,660.36,660.36,5112.0,656.9587,656.9587,655.1234,655.1234,5112.0
2024-03-01 11:15:00,660.7,661.43,660.52,660.9,3299.0,655.4607,656.1849,655.2821,655.6591,3299.0
2024-03-01 11:20:00,660.99,662.13,660.99,661.5,3794.0,655.7484,656.8794,655.7484,656.2543,3794.0
2024-03-01 11:25:00,661.5,661.81,661.09,661.11,1768.0,656.2543,656.5619,655.8476,655.8674,1768.0
2024-03-01 11:30:00,660.99,661.22,659.68,659.68,4704.0,655.7484,655.9766,654.4488,654.4488,4704.0
2024-03-01 11:35:00,659.63,660.57,659.29,660.44,1883.0,654.3992,655.3317,654.0619,655.2028,1883.0
2024-03-01 11:40:00,660.88,661.03,660.65,660.68,625.0,655.6393,655.7881,655.4111,655.4409,625.0
2024-03-01 11:45:00,661.03,661.38,660.47,661.14,2590.0,655.7881,656.1353,655.2325,655.8972,2590.0
2024-03-01 11:50:00,661.45,662.16,661.45,661.48,2943.0,656.2047,656.9091,656.2047,656.2345,2943.0
2024-03-01 11:55:00,661.45,661.89,661.45,661.67,500.0,656.2047,656.6413,656.2047,656.423,500.0
2024-03-01 12:00:00,662.02,662.14,661.43,661.43,3808.0,656.7702,656.8893,656.1849,656.1849,3808.0
2024-03-01 12:05:00,661.5,661.66,661.3,661.3,500.0,656.2543,656.4131,656.0559,656.0559,500.0
2024-03-01 12:10:00,661.76,662.6,661.76,662.31,1462.0,656.5123,657.3456,656.5123,657.0579,1462.0
2024-03-01 12:15:00,662.5,663.36,662.5,663.19,1990.0,657.2464,658.0996,657.2464,657.9309,1990.0
2024-03-01 12:20:00,663.42,663.43,662.99,663.41,1323.0,658.1591,658.169,657.7325,658.1492,1323.0
2024-03-01 12:25:00,663.25,663.66,663.25,663.66,1000.0,657.9905,658.3972,657.9905,658.3972,1000.0
2024-03-01 12:30:00,663.32,663.32,662.37,662.38,2829.0,658.0599,658.0599,657.1175,657.1274,2829.0
2024-03-01 12:35:00,662.1,662.51,661.63,661.92,2727.0,656.8496,657.2563,656.3833,656.671,2727.0
2024-03-01 12:40:00,662.1,662.39,661.85,662.37,1034.0,656.8496,657.1373,656.6016,657.1175,1034.0
2024-03-01 12:45:00,662.33,662.89,662.19,662.76,2000.0,657.0778,657.6333,656.9389,657.5044,2000.0
2024-03-01 12:50:00,663.19,663.28,662.82,662.92,1500.0,657.9309,658.0202,657.5639,657.6631,1500.0
2024-03-01 12:55:00,662.94,663.01,662.47,662.94,5665.0,657.6829,657.7524,657.2167,657.6829,5665.0
2024-03-01 13:00:00,662.94,663.18,662.63,663.14,76164.0,657.6829,657.921,657.3754,657.8813,76164.0
2024-03-01 13:05:00,662.99,664.27,662.99,664.24,5260.0,657.7325,659.0024,657.7325,658.9726,5260.0
2024-03-01 13:10:00,664.04,665.0,664.04,664.52,2402.0,658.7742,659.7266,658.7742,659.2504,2402.0
2024-03-01 13:15:00,664.46,664.47,663.62,663.63,1878.0,659.1909,659.2008,658.3575,658.3675,1878.0
2024-03-01 13:20:00,663.49,663.78,663.37,663.5,2538.0,658.2286,658.5163,658.1095,658.2385,2538.0
2024-03-01 13:25:00,663.47,664.34,663.47,664.34,1711.0,658.2087,659.0718,658.2087,659.0718,1711.0
2024-03-01 13:30:00,664.35,664.35,663.55,663.6,4236.0,659.0817,659.0817,658.2881,658.3377,4236.0
2024-03-01 13:35:00,663.62,663.92,663.51,663.92,1014.0,658.3575,658.6552,658.2484,658.6552,1014.0
2024-03-01 13:40:00,663.95,664.5,663.95,664.15,4271.0,658.6849,659.2306,658.6849,658.8833,4271.0
2024-03-01 13:45:00,664.2,664.41,663.52,663.71,3100.0,658.9329,659.1413,658.2583,658.4468,3100.0
2024-03-01 13:50:00,663.3,663.57,663.3,663.39,1902.0,658.0401,658.3079,658.0401,658.1294,1902.0
2024-03-01 13:55:00,663.41,663.89,663.4,663.73,1222.0,658.1492,658.6254,658.1393,658.4667,1222.0
2024-03-01 14:00:00,663.55,664.22,663.54,664.06,3381.0,658.2881,658.9528,658.2782,658.794,3381.0
2024-03-01 14:05:00,664.02,664.2,663.4,663.47,3628.0,658.7544,658.9329,658.1393,658.2087,3628.0
2024-03-01 14:10:00,663.42,664.03,663.42,663.88,2184.0,658.1591,658.7643,658.1591,658.6155,2184.0
2024-03-01 14:15:00,664.07,664.41,664.04,664.04,3329.0,658.804,659.1413,658.7742,658.7742,3329.0
2024-03-01 14:20:00,664.1,664.39,663.61,664.25,4902.0,658.8337,659.1214,658.3476,658.9825,4902.0
2024-03-01 14:25:00,664.4,665.29,664.4,664.85,1457.0,659.1314,660.0143,659.1314,659.5778,1457.0
2024-03-01 14:30:00,665.15,665.3,664.5,664.63,2063.0,659.8754,660.0242,659.2306,659.3595,2063.0
2024-03-01 14:35:00,664.59,665.02,664.4,664.8,4095.0,659.3198,659.7464,659.1314,659.5282,4095.0
2024-03-01 14:40:00,664.62,665.1,664.58,664.97,2495.0,659.3496,659.8258,659.3099,659.6968,2495.0
2024-03-01 14:45:00,665.18,665.87,665.1,665.72,1932.0,659.9052,660.5897,659.8258,660.4409,1932.0
2024-03-01 14:50:00,665.79,665.88,665.52,665.84,2016.0,660.5103,660.5996,660.2425,660.5599,2016.0
2024-03-01 14:55:00,666.0,666.46,666.0,666.26,1997.0,660.7187,661.175,660.7187,660.9766,1997.0
2024-03-01 15:00:00,666.26,666.39,665.03,665.28,9707.0,660.9766,661.1056,659.7564,660.0044,9707.0
2024-03-01 15:05:00,665.16,665.46,664.09,664.38,2394.0,659.8853,660.1829,658.8238,659.1115,2394.0
2024-03-01 15:10:00,664.37,664.37,663.8,664.14,2704.0,659.1016,659.1016,658.5361,658.8734,2704.0
2024-03-01 15:15:00,664.09,664.57,663.7,664.51,2528.0,658.8238,659.3,658.4369,659.2405,2528.0
2024-03-01 15:20:00,664.93,666.11,664.92,665.79,4429.0,659.6571,660.8278,659.6472,660.5103,4429.0
2024-03-01 15:25:00,665.9,666.89,665.9,666.89,2751.0,660.6195,661.6016,660.6195,661.6016,2751.0
2024-03-01 15:30:00,666.83,667.0,666.46,666.84,4378.0,661.5421,661.7107,661.175,661.552,4378.0
2024-03-01 15:35:00,666.66,667.11,666.52,666.52,3481.0,661.3734,661.8199,661.2345,661.2345,3481.0
2024-03-01 15:40:00,666.55,666.99,666.36,666.91,6182.0,661.2643,661.7008,661.0758,661.6214,6182.0
2024-03-01 15:45:00,666.63,667.0,666.43,666.43,6110.0,661.3437,661.7107,661.1453,661.1453,6110.0
2024-03-01 15:50:00,666.44,666.95,666.09,666.43,8888.0,661.1552,661.6611,660.808,661.1453,8888.0
2024-03-01 15:55:00,666.7,666.9,665.94,666.51,22541.0,661.4131,661.6115,660.6591,661.2246,22541.0
2024-03-04 09:30:00,664.34,665.0,662.28,663.45,28102.0,659.0718,659.7266,657.0282,658.1889,28102.0
2024-03-04 09:35:00,663.44,663.45,660.6,663.45,8786.0,658.179,658.1889,655.3615,658.1889,8786.0
2024-03-04 09:40:00,662.88,662.91,661.02,661.71,3669.0,657.6234,657.6532,655.7782,656.4627,3669.0
2024-03-04 09:45:00,661.71,663.18,661.7,662.48,3785.0,656.4627,657.921,656.4528,657.2266,3785.0
2024-03-04 09:50:00,663.33,665.66,663.32,665.66,4320.0,658.0698,660.3814,658.0599,660.3814,4320.0
2024-03-04 09:55:00,665.43,665.72,664.02,665.3,5858.0,660.1532,660.4409,658.7544,660.0242,5858.0
2024-03-04 10:00:00,665.2,666.06,664.07,664.11,3482.0,659.925,660.7782,658.804,658.8437,3482.0
2024-03-04 10:05:00,664.1,664.51,663.48,664.21,3269.0,658.8337,659.2405,658.2186,658.9429,3269.0
2024-03-04 10:10:00,664.22,664.6,663.5,663.7,3030.0,658.9528,659.3298,658.2385,658.4369,3030.0
2024-03-04 10:15:00,663.5,663.82,663.3,663.63,2327.0,658.2385,658.556,658.0401,658.3675,2327.0
2024-03-04 10:20:00,663.31,663.97,662.89,663.97,2732.0,658.05,658.7048,657.6333,658.7048,2732.0
2024-03-04 10:25:00,663.62,663.95,663.26,663.95,3040.0,658.3575,658.6849,658.0004,658.6849,3040.0
2024-03-04 10:30:00,663.87,664.81,663.35,664.81,2299.0,658.6056,659.5381,658.0897,659.5381,2299.0
2024-03-04 10:35:00,664.82,666.04,664.63,664.63,2918.0,659.548,660.7583,659.3595,659.3595,2918.0
2024-03-04 10:40:00,664.77,665.01,664.46,664.75,2133.0,659.4984,659.7365,659.1909,659.4786,2133.0
2024-03-04 10:45:00,664.94,665.5,664.75,665.0,7075.0,659.6671,660.2226,659.4786,659.7266,7075.0
2024-03-04 10:50:00,665.35,665.97,665.2,665.76,1994.0,660.0738,660.6889,659.925,660.4806,1994.0
2024-03-04 10:55:00,665.26,665.26,663.99,664.39,6415.0,659.9845,659.9845,658.7246,659.1214,6415.0
2024-03-04 11:00:00,664.61,664.79,664.09,664.09,2179.0,659.3397,659.5183,658.8238,658.8238,2179.0
2024-03-04 11:05:00,663.88,664.03,663.69,663.94,2200.0,658.6155,658.7643,658.427,658.675,2200.0
2024-03-04 11:10:00,664.06,664.34,664.05,664.21,1235.0,658.794,659.0718,658.7841,658.9429,1235.0
2024-03-04 11:15:00,664.49,665.11,664.46,664.72,3263.0,659.2206,659.8357,659.1909,659.4488,3263.0
2024-03-04 11:20:00,664.66,666.18,664.66,666.18,1392.0,659.3893,660.8972,659.3893,660.8972,1392.0
2024-03-04 11:25:00,666.29,666.89,666.07,666.89,2251.0,661.0064,661.6016,660.7881,661.6016,2251.0
2024-03-04 11:30:00,667.0,667.62,666.09,666.43,15904.0,661.7107,662.3258,660.808,661.1453,15904.0
2024-03-04 11:35:00,666.5,666.74,666.28,666.73,1986.0,661.2147,661.4528,660.9964,661.4429,1986.0
2024-03-04 11:40:00,666.28,666.5,665.46,665.47,3540.0,660.9964,661.2147,660.1829,660.1929,3540.0
2024-03-04 11:45:00,665.52,665.65,664.75,665.48,3732.0,660.2425,660.3714,659.4786,660.2028,3732.0
2024-03-04 11:50:00,665.5,666.51,665.5,666.5,1476.0,660.2226,661.2246,660.2226,661.2147,1476.0
2024-03-04 11:55:00,666.74,667.41,666.38,666.75,3206.0,661.4528,662.1175,661.0957,661.4627,3206.0
2024-03-04 12:00:00,666.59,667.35,666.52,667.35,1223.0,661.304,662.058,661.2345,662.058,1223.0
2024-03-04 12:05:00,667.05,667.32,666.63,666.63,2329.0,661.7603,662.0282,661.3437,661.3437,2329.0
2024-03-04 12:10:00,666.84,667.12,666.76,666.99,2851.0,661.552,661.8298,661.4726,661.7008,2851.0
2024-03-04 12:15:00,667.0,667.19,666.76,667.04,907.0,661.7107,661.8992,661.4726,661.7504,907.0
2024-03-04 12:20:00,667.05,667.77,667.05,667.44,5405.0,661.7603,662.4746,661.7603,662.1472,5405.0
2024-03-04 12:25:00,667.33,668.0,667.3,667.82,9052.0,662.0381,662.7028,662.0084,662.5242,9052.0
2024-03-04 12:30:00,667.88,667.88,667.25,667.25,3612.0,662.5838,662.5838,661.9588,661.9588,3612.0
2024-03-04 12:35:00,667.31,667.49,666.75,666.94,1394.0,662.0183,662.1968,661.4627,661.6512,1394.0
2024-03-04 12:40:00,666.69,667.03,666.51,666.54,3365.0,661.4032,661.7405,661.2246,661.2544,3365.0
2024-03-04 12:45:00,666.46,666.77,666.21,666.4,2788.0,661.175,661.4826,660.927,661.1155,2788.0
2024-03-04 12:50:00,666.18,666.5,665.84,666.41,4848.0,660.8972,661.2147,660.5599,661.1254,4848.0
2024-03-04 12:55:00,666.3,666.41,665.7,665.7,1897.0,661.0163,661.1254,660.421,660.421,1897.0
2024-03-04 13:00:00,665.8,666.0,665.6,665.96,1800.0,660.5203,660.7187,660.3218,660.679,1800.0
2024-03-04 13:05:00,665.95,666.36,665.73,666.3,4333.0,660.6691,661.0758,660.4508,661.0163,4333.0
2024-03-04 13:10:00,666.31,666.31,665.93,665.93,987.0,661.0262,661.0262,660.6492,660.6492,987.0
2024-03-04 13:15:00,665.95,666.54,665.75,666.5,1214.0,660.6691,661.2544,660.4706,661.2147,1214.0
2024-03-04 13:20:00,666.23,666.29,665.53,665.77,3554.0,660.9468,661.0064,660.2524,660.4905,3554.0
2024-03-04 13:25:00,665.76,666.31,665.76,666.31,1976.0,660.4806,661.0262,660.4806,661.0262,1976.0
2024-03-04 13:30:00,666.32,666.36,666.31,666.36,442.0,661.0361,661.0758,661.0262,661.0758,442.0
2024-03-04 13:35:00,666.35,666.95,666.33,666.79,2522.0,661.0659,661.6611,661.046,661.5024,2522.0
2024-03-04 13:40:00,666.79,666.89,666.79,666.88,800.0,661.5024,661.6016,661.5024,661.5917,800.0
2024-03-04 13:45:00,667.03,667.07,666.88,667.0,1206.0,661.7405,661.7802,661.5917,661.7107,1206.0
2024-03-04 13:50:00,666.86,667.28,666.85,667.28,3117.0,661.5718,661.9885,661.5619,661.9885,3117.0
2024-03-04 13:55:00,667.48,667.75,667.48,667.57,500.0,662.1869,662.4548,662.1869,662.2762,500.0
2024-03-04 14:00:00,667.71,668.07,667.65,667.83,2066.0,662.4151,662.7722,662.3556,662.5342,2066.0
2024-03-04 14:05:00,667.83,668.01,667.63,667.98,1906.0,662.5342,662.7127,662.3357,662.683,1906.0
2024-03-04 14:10:00,667.84,667.95,667.77,667.95,949.0,662.5441,662.6532,662.4746,662.6532,949.0
2024-03-04 14:15:00,667.85,668.88,667.85,668.88,1556.0,662.554,663.5758,662.554,663.5758,1556.0
2024-03-04 14:20:00,669.0,669.15,668.63,668.63,4871.0,663.6949,663.8437,663.3278,663.3278,4871.0
2024-03-04 14:25:00,668.67,669.09,668.49,669.08,2961.0,663.3675,663.7842,663.1889,663.7742,2961.0
2024-03-04 14:30:00,668.67,669.16,668.67,669.11,2846.0,663.3675,663.8536,663.3675,663.804,2846.0
2024-03-04 14:35:00,669.31,670.7,669.3,670.7,9722.0,664.0024,665.3814,663.9925,665.3814,9722.0
2024-03-04 14:40:00,670.84,670.99,670.11,670.55,3073.0,665.5203,665.6691,664.7961,665.2326,3073.0
2024-03-04 14:45:00,670.52,670.53,669.95,669.99,2236.0,665.2028,665.2127,664.6373,664.677,2236.0
2024-03-04 14:50:00,670.24,670.61,670.14,670.61,1000.0,664.925,665.2921,664.8258,665.2921,1000.0
2024-03-04 14:55:00,670.69,670.71,670.22,670.34,2584.0,665.3715,665.3913,664.9052,665.0242,2584.0
2024-03-04 15:00:00,670.26,670.46,669.87,670.06,1782.0,664.9449,665.1433,664.558,664.7465,1782.0
2024-03-04 15:05:00,669.94,670.15,669.83,670.05,3733.0,664.6274,664.8358,664.5183,664.7365,3733.0
2024-03-04 15:10:00,670.14,670.49,669.98,670.46,4270.0,664.8258,665.1731,664.6671,665.1433,4270.0
2024-03-04 15:15:00,670.46,671.01,670.25,671.0,4958.0,665.1433,665.6889,664.935,665.679,4958.0
2024-03-04 15:20:00,670.87,670.87,670.74,670.79,996.0,665.55,665.55,665.4211,665.4707,996.0
2024-03-04 15:25:00,670.75,670.75,669.94,669.96,3287.0,665.431,665.431,664.6274,664.6473,3287.0
2024-03-04 15:30:00,670.21,670.62,669.46,669.52,4922.0,664.8953,665.302,664.1512,664.2108,4922.0
2024-03-04 15:35:00,668.69,669.51,668.51,669.51,2610.0,663.3873,664.2008,663.2088,664.2008,2610.0
2024-03-04 15:40:00,669.67,669.67,669.1,669.11,4352.0,664.3596,664.3596,663.7941,663.804,4352.0
2024-03-04 15:45:00,668.88,668.96,667.08,667.89,9096.0,663.5758,663.6552,661.7901,662.5937,9096.0
2024-03-04 15:50:00,667.94,668.47,667.71,668.22,10566.0,662.6433,663.1691,662.4151,662.9211,10566.0
2024-03-04 15:55:00,668.59,668.94,668.03,668.57,25863.0,663.2881,663.6354,662.7326,663.2683,25863.0
2024-03-05 09:30:00,664.66,665.52,661.41,661.41,17078.0,659.3893,660.2425,656.1651,656.1651,17078.0
2024-03-05 09:35:00,661.54,661.54,658.13,658.66,3729.0,656.294,656.294,652.9111,653.4369,3729.0
2024-03-05 09:40:00,658.67,659.14,655.78,657.4,5284.0,653.4468,653.9131,650.5797,652.1869,5284.0
2024-03-05 09:45:00,656.66,657.01,653.92,655.48,3637.0,651.4527,651.8,648.7345,650.2821,3637.0
2024-03-05 09:50:00,655.27,657.09,654.73,655.22,4076.0,650.0738,651.8793,649.538,650.0241,4076.0
2024-03-05 09:55:00,654.7,654.96,652.66,654.47,4507.0,649.5083,649.7662,647.4844,649.2801,4507.0
2024-03-05 10:00:00,654.99,655.62,653.98,655.49,6281.0,649.796,650.421,648.794,650.292,6281.0
2024-03-05 10:05:00,654.8,654.8,651.18,651.19,7476.0,649.6075,649.6075,646.0162,646.0261,7476.0
2024-03-05 10:10:00,651.15,652.21,649.14,649.23,6117.0,645.9864,647.038,643.9924,644.0816,6117.0
2024-03-05 10:15:00,649.65,650.16,647.8,648.04,4412.0,644.4983,645.0043,642.663,642.9011,4412.0
2024-03-05 10:20:00,648.09,648.84,646.71,646.72,3240.0,642.9507,643.6947,641.5816,641.5916,3240.0
2024-03-05 10:25:00,646.47,646.51,645.75,646.04,3898.0,641.3435,641.3832,640.6292,640.9169,3898.0
2024-03-05 10:30:00,646.05,646.05,643.71,644.98,10632.0,640.9269,640.9269,638.6054,639.8654,10632.0
2024-03-05 10:35:00,644.91,645.11,643.8,643.8,4755.0,639.7959,639.9943,638.6947,638.6947,4755.0
2024-03-05 10:40:00,644.05,644.53,642.63,643.07,3805.0,638.9427,639.4189,637.534,637.9705,3805.0
2024-03-05 10:45:00,643.33,644.21,642.75,642.84,3231.0,638.2284,639.1015,637.653,637.7423,3231.0
2024-03-05 10:50:00,642.77,643.54,642.77,643.47,3772.0,637.6729,638.4368,637.6729,638.3673,3772.0
2024-03-05 10:55:00,643.11,643.14,640.9,641.01,4663.0,638.0102,638.0399,635.8177,635.9268,4663.0
2024-03-05 11:00:00,641.16,641.7,640.14,640.97,12294.0,636.0756,636.6114,635.0637,635.8872,12294.0
2024-03-05 11:05:00,641.21,641.47,640.5,641.47,7519.0,636.1252,636.3832,635.4209,636.3832,7519.0
2024-03-05 11:10:00,641.79,641.79,640.19,640.19,6636.0,636.7006,636.7006,635.1133,635.1133,6636.0
2024-03-05 11:15:00,640.08,641.92,640.07,641.92,8889.0,635.0042,636.8296,634.9943,636.8296,8889.0
2024-03-05 11:20:00,642.24,643.14,641.88,642.44,6195.0,637.1471,638.0399,636.7899,637.3455,6195.0
2024-03-05 11:25:00,642.63,642.74,641.39,641.98,9502.0,637.534,637.6431,636.3038,636.8891,9502.0
2024-03-05 11:30:00,641.88,642.26,640.27,640.27,8600.0,636.7899,637.1669,635.1927,635.1927,8600.0
2024-03-05 11:35:00,640.28,640.43,637.78,637.97,9842.0,635.2026,635.3514,632.7224,632.9109,9842.0
2024-03-05 11:40:00,637.97,638.87,636.76,637.31,12454.0,632.9109,633.8038,631.7105,632.2562,12454.0
2024-03-05 11:45:00,636.84,638.11,636.49,637.29,5662.0,631.7899,633.0498,631.4427,632.2363,5662.0
2024-03-05 11:50:00,637.45,637.58,637.08,637.23,2606.0,632.3951,632.524,632.028,632.1768,2606.0
2024-03-05 11:55:00,637.18,637.73,636.83,637.58,8507.0,632.1272,632.6728,631.78,632.524,8507.0
2024-03-05 12:00:00,637.68,639.16,637.57,638.47,5561.0,632.6232,634.0915,632.5141,633.407,5561.0
2024-03-05 12:05:00,638.44,638.74,638.32,638.56,2484.0,633.3772,633.6748,633.2582,633.4963,2484.0
2024-03-05 12:10:00,638.72,638.96,637.44,638.06,3642.0,633.655,633.8931,632.3851,633.0002,3642.0
2024-03-05 12:15:00,638.47,639.03,638.26,638.57,3327.0,633.407,633.9625,633.1986,633.5062,3327.0
2024-03-05 12:20:00,638.22,638.97,638.06,638.72,2703.0,633.159,633.903,633.0002,633.655,2703.0
2024-03-05 12:25:00,638.87,639.13,638.19,638.34,2930.0,633.8038,634.0617,633.1292,633.278,2930.0
2024-03-05 12:30:00,638.62,638.63,637.72,638.18,5115.0,633.5558,633.5657,632.6629,633.1193,5115.0
2024-03-05 12:35:00,637.88,637.89,636.83,636.83,3944.0,632.8217,632.8316,631.78,631.78,3944.0
2024-03-05 12:40:00,636.7,636.98,636.33,636.76,3000.0,631.651,631.9288,631.2839,631.7105,3000.0
2024-03-05 12:45:00,636.71,637.33,636.71,637.2,1650.0,631.6609,632.276,631.6609,632.147,1650.0
2024-03-05 12:50:00,637.05,637.07,636.07,636.62,5360.0,631.9982,632.0181,631.026,631.5716,5360.0
2024-03-05 12:55:00,636.52,636.6,635.37,635.38,1900.0,631.4724,631.5518,630.3316,630.3415,1900.0
2024-03-05 13:00:00,635.35,635.35,634.79,635.0,2800.0,630.3117,630.3117,629.7562,629.9645,2800.0
2024-03-05 13:05:00,635.04,635.28,634.85,635.25,3892.0,630.0042,630.2423,629.8157,630.2125,3892.0
2024-03-05 13:10:00,635.16,635.16,634.39,634.39,5065.0,630.1232,630.1232,629.3593,629.3593,5065.0
2024-03-05 13:15:00,634.21,634.21,633.33,633.41,1686.0,629.1808,629.1808,628.3077,628.3871,1686.0
2024-03-05 13:20:00,633.47,633.47,632.79,633.08,2996.0,628.4466,628.4466,627.772,628.0597,2996.0
2024-03-05 13:25:00,633.0,633.86,633.0,633.55,3340.0,627.9804,628.8335,627.9804,628.526,3340.0
2024-03-05 13:30:00,633.53,634.6,633.51,634.08,2784.0,628.5061,629.5677,628.4863,629.0518,2784.0
2024-03-05 13:35:00,634.0,634.51,633.34,633.7,3213.0,628.9724,629.4784,628.3177,628.6748,3213.0
2024-03-05 13:40:00,633.64,633.92,632.47,632.47,4218.0,628.6153,628.8931,627.4546,627.4546,4218.0
2024-03-05 13:45:00,632.58,633.07,632.27,632.35,4222.0,627.5637,628.0498,627.2561,627.3355,4222.0
2024-03-05 13:50:00,632.3,632.39,631.78,632.39,8684.0,627.2859,627.3752,626.77,627.3752,8684.0
2024-03-05 13:55:00,632.39,632.4,631.6,631.84,3100.0,627.3752,627.3851,626.5915,626.8296,3100.0
2024-03-05 14:00:00,631.95,632.8,631.95,632.65,5437.0,626.9387,627.7819,626.9387,627.6331,5437.0
2024-03-05 14:05:00,632.61,633.4,632.37,633.39,1709.0,627.5934,628.3772,627.3553,628.3673,1709.0
2024-03-05 14:10:00,633.39,634.22,633.39,633.96,3655.0,628.3673,629.1907,628.3673,628.9327,3655.0
2024-03-05 14:15:00,633.92,634.98,633.8,634.1,8949.0,628.8931,629.9447,628.774,629.0716,8949.0
2024-03-05 14:20:00,633.88,634.74,633.88,634.74,4390.0,628.8534,629.7066,628.8534,629.7066,4390.0
2024-03-05 14:25:00,634.71,635.29,634.53,634.7,4111.0,629.6768,630.2522,629.4982,629.6669,4111.0
2024-03-05 14:30:00,634.7,634.7,633.59,634.09,2900.0,629.6669,629.6669,628.5657,629.0617,2900.0
2024-03-05 14:35:00,634.01,634.69,633.26,633.37,4250.0,628.9823,629.657,628.2383,628.3474,4250.0
2024-03-05 14:40:00,633.73,634.21,633.55,633.69,4210.0,628.7046,629.1808,628.526,628.6649,4210.0
2024-03-05 14:45:00,633.67,633.9,633.44,633.52,5019.0,628.645,628.8732,628.4169,628.4962,5019.0
2024-03-05 14:50:00,633.66,634.67,633.64,634.37,4514.0,628.6351,629.6371,628.6153,629.3395,4514.0
2024-03-05 14:55:00,634.54,635.53,634.53,634.93,5077.0,629.5081,630.4903,629.4982,629.895,5077.0
2024-03-05 15:00:00,634.74,635.94,634.73,635.94,5533.0,629.7066,630.897,629.6966,630.897,5533.0
2024-03-05 15:05:00,636.13,636.38,634.52,634.87,9731.0,631.0855,631.3335,629.4883,629.8355,9731.0
2024-03-05 15:10:00,635.1,635.39,634.29,634.54,5883.0,630.0637,630.3514,629.2601,629.5081,5883.0
2024-03-05 15:15:00,634.75,634.88,634.22,634.88,5698.0,629.7165,629.8454,629.1907,629.8454,5698.0
2024-03-05 15:20:00,634.75,635.95,634.64,635.87,7029.0,629.7165,630.907,629.6073,630.8276,7029.0
2024-03-05 15:25:00,635.62,635.92,634.65,635.14,7022.0,630.5796,630.8772,629.6173,630.1034,7022.0
2024-03-05 15:30:00,635.24,636.97,635.13,636.97,10256.0,630.2026,631.9189,630.0935,631.9189,10256.0
2024-03-05 15:35:00,637.06,637.35,636.77,636.81,6267.0,632.0082,632.2959,631.7205,631.7601,6267.0
2024-03-05 15:40:00,636.95,637.43,636.45,637.18,11362.0,631.899,632.3752,631.403,632.1272,11362.0
2024-03-05 15:45:00,637.15,638.86,637.09,638.84,9494.0,632.0974,633.7939,632.0379,633.774,9494.0
2024-03-05 15:50:00,638.5,639.19,637.74,639.19,24842.0,633.4367,634.1213,632.6828,634.1213,24842.0
2024-03-05 15:55:00,639.02,640.43,638.15,640.29,78385.0,633.9526,635.3514,633.0895,635.2125,78385.0
2024-03-06 09:30:00,645.77,648.97,644.39,644.39,21574.0,640.6491,643.8237,639.28,639.28,21574.0
2024-03-06 09:35:00,645.0,645.47,643.48,645.47,6606.0,639.8852,640.3515,638.3772,640.3515,6606.0
2024-03-06 09:40:00,645.63,646.23,642.72,643.12,3438.0,640.5102,641.1054,637.6233,638.0201,3438.0
2024-03-06 09:45:00,642.93,644.7,642.93,644.16,5541.0,637.8316,639.5876,637.8316,639.0519,5541.0
2024-03-06 09:50:00,644.12,645.99,642.61,643.43,7546.0,639.0122,640.8673,637.5141,638.3276,7546.0
2024-03-06 09:55:00,642.5,643.66,642.12,643.07,5907.0,637.405,638.5558,637.028,637.9705,5907.0
2024-03-06 10:00:00,643.19,643.65,640.51,640.51,7703.0,638.0895,638.5459,635.4308,635.4308,7703.0
2024-03-06 10:05:00,640.61,642.43,640.3,642.43,9894.0,635.53,637.3356,635.2225,637.3356,9894.0
2024-03-06 10:10:00,642.47,643.85,642.42,643.22,5463.0,637.3753,638.7443,637.3257,638.1193,5463.0
2024-03-06 10:15:00,643.44,644.59,643.44,644.08,5025.0,638.3376,639.4784,638.3376,638.9725,5025.0
2024-03-06 10:20:00,643.94,644.09,642.85,643.25,3097.0,638.8336,638.9824,637.7522,638.1491,3097.0
2024-03-06 10:25:00,642.86,643.26,642.15,643.04,3938.0,637.7622,638.159,637.0578,637.9407,3938.0
2024-03-06 10:30:00,642.62,644.13,642.1,644.13,3864.0,637.5241,639.0221,637.0082,639.0221,3864.0
2024-03-06 10:35:00,643.96,644.15,643.12,643.35,4303.0,638.8534,639.0419,638.0201,638.2483,4303.0
2024-03-06 10:40:00,643.27,644.83,643.04,644.48,6288.0,638.1689,639.7165,637.9407,639.3693,6288.0
2024-03-06 10:45:00,644.91,645.3,644.31,644.39,8945.0,639.7959,640.1828,639.2007,639.28,8945.0
2024-03-06 10:50:00,644.98,646.06,644.94,645.72,2531.0,639.8654,640.9368,639.8257,640.5995,2531.0
2024-03-06 10:55:00,645.86,646.09,645.56,645.67,3174.0,640.7384,640.9665,640.4408,640.5499,3174.0
2024-03-06 11:00:00,645.95,645.95,644.33,644.33,10926.0,640.8277,640.8277,639.2205,639.2205,10926.0
2024-03-06 11:05:00,644.5,646.11,644.19,646.02,8559.0,639.3892,640.9864,639.0816,640.8971,8559.0
2024-03-06 11:10:00,646.05,646.05,645.06,645.34,2930.0,640.9269,640.9269,639.9447,640.2225,2930.0
2024-03-06 11:15:00,645.22,645.66,644.87,645.46,1102.0,640.1034,640.54,639.7562,640.3415,1102.0
2024-03-06 11:20:00,645.77,646.57,645.77,646.57,1997.0,640.6491,641.4427,640.6491,641.4427,1997.0
2024-03-06 11:25:00,646.42,647.3,646.42,647.2,2000.0,641.2939,642.167,641.2939,642.0677,2000.0
2024-03-06 11:30:00,647.51,647.53,647.04,647.47,3225.0,642.3753,642.3951,641.909,642.3356,3225.0
2024-03-06 11:35:00,647.41,648.33,647.41,648.0,1472.0,642.2761,643.1888,642.2761,642.8614,1472.0
2024-03-06 11:40:00,648.12,648.12,647.5,647.5,1856.0,642.9805,642.9805,642.3654,642.3654,1856.0
2024-03-06 11:45:00,647.47,648.13,647.4,647.87,2773.0,642.3356,642.9904,642.2662,642.7324,2773.0
2024-03-06 11:50:00,648.23,648.83,648.12,648.7,1100.0,643.0896,643.6848,642.9805,643.5559,1100.0
2024-03-06 11:55:00,649.08,649.78,648.8,649.57,4109.0,643.9328,644.6273,643.6551,644.419,4109.0
2024-03-06 12:00:00,649.86,650.12,649.45,649.86,2409.0,644.7067,644.9646,644.2999,644.7067,2409.0
2024-03-06 12:05:00,650.28,650.45,650.04,650.04,1335.0,645.1233,645.292,644.8852,644.8852,1335.0
2024-03-06 12:10:00,650.45,650.61,650.04,650.36,3077.0,645.292,645.4507,644.8852,645.2027,3077.0
2024-03-06 12:15:00,650.21,650.42,649.9,649.9,1900.0,645.0539,645.2622,644.7463,644.7463,1900.0
2024-03-06 12:20:00,649.9,650.54,649.61,649.61,7660.0,644.7463,645.3813,644.4586,644.4586,7660.0
2024-03-06 12:25:00,649.36,649.62,649.2,649.32,1499.0,644.2106,644.4686,644.0519,644.1709,1499.0
2024-03-06 12:30:00,649.62,649.89,648.77,648.81,2167.0,644.4686,644.7364,643.6253,643.665,2167.0
2024-03-06 12:35:00,648.8,649.06,648.8,648.85,1326.0,643.6551,643.913,643.6551,643.7047,1326.0
2024-03-06 12:40:00,648.68,649.39,648.3,649.27,5241.0,643.536,644.2404,643.159,644.1213,5241.0
2024-03-06 12:45:00,649.12,649.5,648.97,649.13,3353.0,643.9725,644.3495,643.8237,643.9824,3353.0
2024-03-06 12:50:00,649.48,649.99,649.05,649.16,2420.0,644.3297,644.8356,643.9031,644.0122,2420.0
2024-03-06 12:55:00,649.19,649.53,649.1,649.45,1100.0,644.042,644.3793,643.9527,644.2999,1100.0
2024-03-06 13:00:00,649.49,649.76,649.26,649.43,3537.0,644.3396,644.6074,644.1114,644.2801,3537.0
2024-03-06 13:05:00,649.26,649.26,648.37,648.56,2648.0,644.1114,644.1114,643.2285,643.417,2648.0
2024-03-06 13:10:00,648.43,648.44,647.71,648.07,1252.0,643.288,643.2979,642.5737,642.9308,1252.0
2024-03-06 13:15:00,648.01,648.22,647.68,648.22,2551.0,642.8713,643.0797,642.5439,643.0797,2551.0
2024-03-06 13:20:00,648.29,648.39,648.12,648.38,1600.0,643.1491,643.2483,642.9805,643.2384,1600.0
2024-03-06 13:25:00,648.33,648.63,648.1,648.28,5779.0,643.1888,643.4864,642.9606,643.1392,5779.0
2024-03-06 13:30:00,648.15,648.23,645.57,646.62,8733.0,643.0102,643.0896,640.4507,641.4923,8733.0
2024-03-06 13:35:00,646.0,646.81,645.31,646.64,3976.0,640.8773,641.6808,640.1927,641.5122,3976.0
2024-03-06 13:40:00,646.67,647.57,646.67,647.22,2623.0,641.542,642.4348,641.542,642.0876,2623.0
2024-03-06 13:45:00,647.42,647.56,644.75,644.88,3083.0,642.286,642.4249,639.6372,639.7661,3083.0
2024-03-06 13:50:00,644.45,645.62,644.38,645.0,7395.0,639.3396,640.5003,639.2701,639.8852,7395.0
2024-03-06 13:55:00,645.45,646.38,645.44,646.01,1841.0,640.3316,641.2542,640.3217,640.8872,1841.0
2024-03-06 14:00:00,645.68,645.68,644.8,645.0,6976.0,640.5598,640.5598,639.6868,639.8852,6976.0
2024-03-06 14:05:00,644.71,646.62,644.71,646.46,3128.0,639.5975,641.4923,639.5975,641.3336,3128.0
2024-03-06 14:10:00,646.18,646.53,644.98,644.98,2704.0,641.0558,641.4031,639.8654,639.8654,2704.0
2024-03-06 14:15:00,644.99,645.98,644.44,645.98,4670.0,639.8753,640.8574,639.3296,640.8574,4670.0
2024-03-06 14:20:00,645.99,646.64,645.83,646.63,2558.0,640.8673,641.5122,640.7086,641.5023,2558.0
2024-03-06 14:25:00,646.42,647.39,645.98,647.36,2805.0,641.2939,642.2562,640.8574,642.2265,2805.0
2024-03-06 14:30:00,647.62,647.91,646.96,647.38,4084.0,642.4844,642.7721,641.8297,642.2463,4084.0
2024-03-06 14:35:00,647.59,647.86,646.5,646.94,3080.0,642.4547,642.7225,641.3733,641.8098,3080.0
2024-03-06 14:40:00,647.13,647.51,647.04,647.21,800.0,641.9983,642.3753,641.909,642.0777,800.0
2024-03-06 14:45:00,646.6,646.6,645.09,645.47,2093.0,641.4725,641.4725,639.9745,640.3515,2093.0
2024-03-06 14:50:00,645.7,646.14,645.54,645.83,4500.0,640.5796,641.0162,640.4209,640.7086,4500.0
2024-03-06 14:55:00,645.27,645.32,643.93,644.93,3620.0,640.1531,640.2027,638.8237,639.8157,3620.0
2024-03-06 15:00:00,644.6,645.7,644.35,645.7,1125.0,639.4884,640.5796,639.2403,640.5796,1125.0
2024-03-06 15:05:00,645.57,646.64,645.33,646.53,5418.0,640.4507,641.5122,640.2126,641.4031,5418.0
2024-03-06 15:10:00,646.73,646.93,645.06,645.15,6241.0,641.6015,641.7999,639.9447,640.034,6241.0
2024-03-06 15:15:00,645.41,646.54,645.41,646.11,2301.0,640.2919,641.413,640.2919,640.9864,2301.0
2024-03-06 15:20:00,646.06,646.25,645.21,645.78,3241.0,640.9368,641.1253,640.0935,640.659,3241.0
2024-03-06 15:25:00,645.77,647.28,645.72,647.08,4757.0,640.6491,642.1471,640.5995,641.9487,4757.0
2024-03-06 15:30:00,646.98,647.03,646.35,646.35,4053.0,641.8495,641.8991,641.2245,641.2245,4053.0
2024-03-06 15:35:00,646.1,647.4,645.9,647.4,5823.0,640.9765,642.2662,640.7781,642.2662,5823.0
2024-03-06 15:40:00,647.61,648.5,647.61,648.5,8276.0,642.4745,643.3574,642.4745,643.3574,8276.0
2024-03-06 15:45:00,648.58,649.42,648.32,649.36,13269.0,643.4368,644.2701,643.1789,644.2106,13269.0
2024-03-06 15:50:00,649.26,649.41,647.03,648.56,25248.0,644.1114,644.2602,641.8991,643.417,25248.0
2024-03-06 15:55:00,648.83,650.98,648.51,650.65,71427.0,643.6848,645.8178,643.3674,645.4904,71427.0
2024-03-07 09:30:00,656.0,657.0,652.3,652.3,16157.0,650.798,651.79,647.1273,647.1273,16157.0
2024-03-07 09:35:00,653.76,654.14,652.93,652.93,1014.0,648.5757,648.9527,647.7523,647.7523,1014.0
2024-03-07 09:40:00,653.03,653.9,652.41,652.74,7980.0,647.8515,648.7146,647.2364,647.5638,7980.0
2024-03-07 09:45:00,652.77,652.78,649.69,650.35,4642.0,647.5936,647.6035,644.538,645.1928,4642.0
2024-03-07 09:50:00,649.8,652.1,649.64,650.84,2456.0,644.6471,646.9289,644.4884,645.6789,2456.0
2024-03-07 09:55:00,650.58,651.93,650.58,651.71,3564.0,645.4209,646.7602,645.4209,646.542,3564.0
2024-03-07 10:00:00,650.93,651.61,650.43,650.5,5103.0,645.7682,646.4428,645.2721,645.3416,5103.0
2024-03-07 10:05:00,651.2,652.03,650.28,650.57,2463.0,646.036,646.8594,645.1233,645.411,2463.0
2024-03-07 10:10:00,650.96,651.53,650.0,651.52,5300.0,645.7979,646.3634,644.8455,646.3535,5300.0
2024-03-07 10:15:00,652.35,652.36,651.47,651.47,4047.0,647.1769,647.1868,646.3039,646.3039,4047.0
2024-03-07 10:20:00,651.67,652.23,650.93,650.94,2126.0,646.5023,647.0579,645.7682,645.7781,2126.0
2024-03-07 10:25:00,651.31,651.47,650.95,650.95,1699.0,646.1452,646.3039,645.788,645.788,1699.0
2024-03-07 10:30:00,651.1,651.1,649.53,650.5,4040.0,645.9368,645.9368,644.3793,645.3416,4040.0
2024-03-07 10:35:00,650.26,650.56,649.81,650.51,3418.0,645.1035,645.4011,644.6571,645.3515,3418.0
2024-03-07 10:40:00,650.6,651.19,650.22,650.5,2441.0,645.4408,646.0261,645.0638,645.3416,2441.0
2024-03-07 10:45:00,651.07,651.17,650.64,650.97,2200.0,645.9071,646.0063,645.4805,645.8079,2200.0
2024-03-07 10:50:00,650.72,650.72,649.63,649.72,2740.0,645.5598,645.5598,644.4785,644.5678,2740.0
2024-03-07 10:55:00,649.44,650.05,649.33,649.63,1147.0,644.29,644.8951,644.1809,644.4785,1147.0
2024-03-07 11:00:00,649.75,649.75,648.94,649.59,2908.0,644.5975,644.5975,643.7939,644.4388,2908.0
2024-03-07 11:05:00,649.55,649.69,649.28,649.52,1325.0,644.3991,644.538,644.1313,644.3693,1325.0
2024-03-07 11:10:00,649.75,650.25,649.36,649.83,2557.0,644.5975,645.0936,644.2106,644.6769,2557.0
2024-03-07 11:15:00,649.46,649.95,649.3,649.37,2010.0,644.3098,644.7959,644.1511,644.2205,2010.0
2024-03-07 11:20:00,649.67,650.61,649.63,650.61,5966.0,644.5182,645.4507,644.4785,645.4507,5966.0
2024-03-07 11:25:00,650.72,650.91,650.28,650.91,1938.0,645.5598,645.7483,645.1233,645.7483,1938.0
2024-03-07 11:30:00,650.36,650.88,649.74,650.88,1803.0,645.2027,645.7186,644.5876,645.7186,1803.0
2024-03-07 11:35:00,650.54,651.96,650.41,651.54,1710.0,645.3813,646.79,645.2523,646.3733,1710.0
2024-03-07 11:40:00,652.13,652.79,652.13,652.71,3607.0,646.9587,647.6134,646.9587,647.5341,3607.0
2024-03-07 11:45:00,652.73,652.89,651.68,651.94,3177.0,647.5539,647.7126,646.5122,646.7702,3177.0
2024-03-07 11:50:00,652.4,652.64,651.87,652.16,2203.0,647.2265,647.4646,646.7007,646.9884,2203.0
2024-03-07 11:55:00,652.2,653.2,652.09,652.86,4593.0,647.0281,648.0202,646.919,647.6829,4593.0
2024-03-07 12:00:00,653.38,653.46,652.77,653.43,1613.0,648.1987,648.2781,647.5936,648.2483,1613.0
2024-03-07 12:05:00,653.49,653.55,653.04,653.55,1100.0,648.3079,648.3674,647.8614,648.3674,1100.0
2024-03-07 12:10:00,654.04,654.04,653.65,653.79,600.0,648.8535,648.8535,648.4666,648.6055,600.0
2024-03-07 12:15:00,653.78,654.1,653.59,653.63,2761.0,648.5956,648.913,648.4071,648.4468,2761.0
2024-03-07 12:20:00,654.28,654.6,653.52,653.93,4308.0,649.0916,649.4091,648.3376,648.7444,4308.0
2024-03-07 12:25:00,654.04,654.04,653.42,653.81,2426.0,648.8535,648.8535,648.2384,648.6253,2426.0
2024-03-07 12:30:00,653.34,653.88,653.22,653.67,3170.0,648.1591,648.6948,648.04,648.4864,3170.0
2024-03-07 12:35:00,653.68,654.12,653.67,653.97,1369.0,648.4964,648.9329,648.4864,648.7841,1369.0
2024-03-07 12:40:00,653.27,653.68,653.27,653.68,679.0,648.0896,648.4964,648.0896,648.4964,679.0
2024-03-07 12:45:00,654.23,654.23,653.96,653.96,1559.0,649.042,649.042,648.7741,648.7741,1559.0
2024-03-07 12:50:00,654.05,654.31,653.2,653.3,10545.0,648.8634,649.1214,648.0202,648.1194,10545.0
2024-03-07 12:55:00,652.91,653.39,652.69,653.24,1084.0,647.7325,648.2087,647.5142,648.0599,1084.0
2024-03-07 13:00:00,653.4,653.4,652.84,652.84,786.0,648.2186,648.2186,647.663,647.663,786.0
2024-03-07 13:05:00,652.64,653.12,652.19,653.12,2061.0,647.4646,647.9408,647.0182,647.9408,2061.0
2024-03-07 13:10:00,653.41,653.5,652.79,652.79,984.0,648.2285,648.3178,647.6134,647.6134,984.0
2024-03-07 13:15:00,653.11,653.21,652.81,653.16,1600.0,647.9309,648.0301,647.6333,647.9805,1600.0
2024-03-07 13:20:00,653.06,653.48,652.8,653.48,1797.0,647.8813,648.2979,647.6233,648.2979,1797.0
2024-03-07 13:25:00,653.23,653.67,653.11,653.67,4926.0,648.0499,648.4864,647.9309,648.4864,4926.0
2024-03-07 13:30:00,653.98,653.98,653.18,653.18,914.0,648.794,648.794,648.0003,648.0003,914.0
2024-03-07 13:35:00,653.37,654.05,653.31,654.05,1900.0,648.1888,648.8634,648.1293,648.8634,1900.0
2024-03-07 13:40:00,653.93,653.95,653.44,653.95,1408.0,648.7444,648.7642,648.2583,648.7642,1408.0
2024-03-07 13:45:00,653.96,654.38,653.96,654.19,2910.0,648.7741,649.1908,648.7741,649.0023,2910.0
2024-03-07 13:50:00,654.25,654.59,654.22,654.25,1409.0,649.0618,649.3991,649.0321,649.0618,1409.0
2024-03-07 13:55:00,654.5,654.75,654.31,654.34,5014.0,649.3099,649.5579,649.1214,649.1511,5014.0
2024-03-07 14:00:00,653.98,654.16,653.7,653.7,2179.0,648.794,648.9726,648.5162,648.5162,2179.0
2024-03-07 14:05:00,653.68,653.78,653.0,653.0,1827.0,648.4964,648.5956,647.8218,647.8218,1827.0
2024-03-07 14:10:00,653.29,653.63,652.98,653.11,1600.0,648.1095,648.4468,647.8019,647.9309,1600.0
2024-03-07 14:15:00,653.13,653.13,651.86,652.76,1870.0,647.9507,647.9507,646.6908,647.5837,1870.0
2024-03-07 14:20:00,652.33,652.53,652.07,652.47,1802.0,647.1571,647.3555,646.8991,647.296,1802.0
2024-03-07 14:25:00,652.22,652.42,652.13,652.13,1945.0,647.0479,647.2464,646.9587,646.9587,1945.0
2024-03-07 14:30:00,652.32,653.04,652.27,653.04,2076.0,647.1471,647.8614,647.0975,647.8614,2076.0
2024-03-07 14:35:00,652.75,652.75,652.46,652.63,805.0,647.5737,647.5737,647.286,647.4547,805.0
2024-03-07 14:40:00,652.66,652.89,652.23,652.25,2381.0,647.4844,647.7126,647.0579,647.0777,2381.0
2024-03-07 14:45:00,652.59,652.9,652.21,652.89,1717.0,647.415,647.7225,647.038,647.7126,1717.0
2024-03-07 14:50:00,652.73,653.57,652.73,653.23,3369.0,647.5539,648.3872,647.5539,648.0499,3369.0
2024-03-07 14:55:00,653.31,653.31,651.79,652.0,1491.0,648.1293,648.1293,646.6213,646.8297,1491.0
2024-03-07 15:00:00,651.02,651.1,650.37,650.9,2665.0,645.8575,645.9368,645.2126,645.7384,2665.0
2024-03-07 15:05:00,650.68,651.05,650.21,650.42,2100.0,645.5202,645.8872,645.0539,645.2622,2100.0
2024-03-07 15:10:00,650.08,650.6,649.97,650.45,1836.0,644.9249,645.4408,644.8158,645.292,1836.0
2024-03-07 15:15:00,650.29,650.29,649.67,649.93,2078.0,645.1332,645.1332,644.5182,644.7761,2078.0
2024-03-07 15:20:00,649.68,649.68,647.89,649.06,12887.0,644.5281,644.5281,642.7523,643.913,12887.0
2024-03-07 15:25:00,648.86,648.94,648.49,648.93,2500.0,643.7146,643.7939,643.3475,643.784,2500.0
2024-03-07 15:30:00,648.98,649.16,648.75,648.75,7489.0,643.8336,644.0122,643.6055,643.6055,7489.0
2024-03-07 15:35:00,648.79,649.0,648.61,648.78,2308.0,643.6451,643.8535,643.4666,643.6352,2308.0
2024-03-07 15:40:00,648.97,649.13,648.76,648.83,4669.0,643.8237,643.9824,643.6154,643.6848,4669.0
2024-03-07 15:45:00,648.73,649.0,647.43,647.43,3000.0,643.5856,643.8535,642.2959,642.2959,3000.0
2024-03-07 15:50:00,647.53,648.27,646.56,647.9,21410.0,642.3951,643.1293,641.4328,642.7622,21410.0
2024-03-07 15:55:00,649.23,649.51,648.1,649.34,45459.0,644.0816,644.3594,642.9606,644.1908,45459.0
2024-03-08 09:30:00,645.12,645.32,641.88,644.88,25513.0,640.0042,640.2027,636.7899,639.7661,25513.0
2024-03-08 09:35:00,644.09,644.52,642.47,643.39,6483.0,638.9824,639.409,637.3753,638.288,6483.0
2024-03-08 09:40:00,644.08,647.8,644.08,647.51,2807.0,638.9725,642.663,638.9725,642.3753,2807.0
2024-03-08 09:45:00,647.56,651.11,647.0,650.84,10235.0,642.4249,645.9467,641.8693,645.6789,10235.0
2024-03-08 09:50:00,651.34,651.99,650.91,651.99,6196.0,646.1749,646.8198,645.7483,646.8198,6196.0
2024-03-08 09:55:00,652.26,654.48,651.87,654.32,9924.0,647.0876,649.29,646.7007,649.1313,9924.0
2024-03-08 10:00:00,654.13,654.49,653.23,653.79,4957.0,648.9428,649.2999,648.0499,648.6055,4957.0
2024-03-08 10:05:00,653.58,655.12,653.25,655.12,2900.0,648.3972,649.9249,648.0698,649.9249,2900.0
2024-03-08 10:10:00,655.12,655.83,654.45,654.56,7566.0,649.9249,650.6293,649.2603,649.3694,7566.0
2024-03-08 10:15:00,654.16,654.72,652.62,652.66,5900.0,648.9726,649.5281,647.4448,647.4844,5900.0
2024-03-08 10:20:00,651.92,652.65,651.2,651.71,5477.0,646.7503,647.4745,646.036,646.542,5477.0
2024-03-08 10:25:00,651.96,651.99,650.66,650.74,1508.0,646.79,646.8198,645.5003,645.5797,1508.0
2024-03-08 10:30:00,651.19,651.2,650.31,651.18,2514.0,646.0261,646.036,645.1531,646.0162,2514.0
2024-03-08 10:35:00,652.04,652.04,650.06,650.2,4426.0,646.8694,646.8694,644.9051,645.044,4426.0
2024-03-08 10:40:00,650.31,651.65,650.2,651.05,3989.0,645.1531,646.4825,645.044,645.8872,3989.0
2024-03-08 10:45:00,651.64,652.31,650.26,652.04,5866.0,646.4725,647.1372,645.1035,646.8694,5866.0
2024-03-08 10:50:00,652.31,654.26,651.95,654.26,3000.0,647.1372,649.0718,646.7801,649.0718,3000.0
2024-03-08 10:55:00,654.59,654.59,653.79,653.96,5614.0,649.3991,649.3991,648.6055,648.7741,5614.0
2024-03-08 11:00:00,654.21,654.3,653.44,653.9,3182.0,649.0222,649.1114,648.2583,648.7146,3182.0
2024-03-08 11:05:00,653.69,654.93,653.18,653.18,3169.0,648.5063,649.7364,648.0003,648.0003,3169.0
2024-03-08 11:10:00,652.91,653.51,652.9,653.5,1400.0,647.7325,648.3277,647.7225,648.3178,1400.0
2024-03-08 11:15:00,653.24,653.89,652.8,653.64,2802.0,648.0599,648.7047,647.6233,648.4567,2802.0
2024-03-08 11:20:00,653.45,654.46,652.31,652.31,3296.0,648.2682,649.2702,647.1372,647.1372,3296.0
2024-03-08 11:25:00,652.85,652.85,651.66,651.84,2500.0,647.6729,647.6729,646.4924,646.671,2500.0
2024-03-08 11:30:00,652.82,653.17,652.12,652.87,5690.0,647.6432,647.9904,646.9487,647.6928,5690.0
2024-03-08 11:35:00,652.83,653.64,652.49,653.64,2075.0,647.6531,648.4567,647.3158,648.4567,2075.0
2024-03-08 11:40:00,653.93,654.48,653.51,654.14,900.0,648.7444,649.29,648.3277,648.9527,900.0
2024-03-08 11:45:00,654.26,654.27,653.07,654.09,1300.0,649.0718,649.0817,647.8912,648.9031,1300.0
2024-03-08 11:50:00,653.99,655.66,653.99,655.1,4077.0,648.8039,650.4607,648.8039,649.9051,4077.0
2024-03-08 11:55:00,654.79,655.41,654.6,654.62,4680.0,649.5976,650.2126,649.4091,649.4289,4680.0
2024-03-08 12:00:00,654.18,655.89,653.78,655.25,6333.0,648.9924,650.6888,648.5956,650.0539,6333.0
2024-03-08 12:05:00,654.83,655.65,654.58,654.63,2602.0,649.6372,650.4507,649.3892,649.4388,2602.0
2024-03-08 12:10:00,654.47,655.7,654.19,654.93,4294.0,649.2801,650.5003,649.0023,649.7364,4294.0
2024-03-08 12:15:00,655.38,655.67,654.51,654.51,1437.0,650.1829,650.4706,649.3198,649.3198,1437.0
2024-03-08 12:20:00,654.69,654.86,654.66,654.69,400.0,649.4984,649.667,649.4686,649.4984,400.0
2024-03-08 12:25:00,654.77,656.52,654.77,656.5,1686.0,649.5777,651.3138,649.5777,651.294,1686.0
2024-03-08 12:30:00,656.18,657.2,656.18,656.61,2667.0,650.9765,651.9884,650.9765,651.4031,2667.0
2024-03-08 12:35:00,656.79,657.19,656.28,657.1,1268.0,651.5817,651.9785,651.0757,651.8892,1268.0
2024-03-08 12:40:00,656.75,657.09,656.12,656.12,882.0,651.542,651.8793,650.917,650.917,882.0
2024-03-08 12:45:00,655.84,655.84,655.11,655.11,1225.0,650.6392,650.6392,649.915,649.915,1225.0
2024-03-08 12:50:00,655.13,655.59,653.88,654.41,2505.0,649.9349,650.3912,648.6948,649.2206,2505.0
2024-03-08 12:55:00,653.56,653.56,651.6,651.6,2438.0,648.3773,648.3773,646.4329,646.4329,2438.0
2024-03-08 13:00:00,651.42,651.59,650.32,650.46,3300.0,646.2543,646.4229,645.163,645.3019,3300.0
2024-03-08 13:05:00,650.45,651.83,650.32,651.63,2438.0,645.292,646.661,645.163,646.4626,2438.0
2024-03-08 13:10:00,651.42,651.65,650.84,650.84,1509.0,646.2543,646.4825,645.6789,645.6789,1509.0
2024-03-08 13:15:00,650.56,650.92,650.55,650.62,600.0,645.4011,645.7582,645.3912,645.4606,600.0
2024-03-08 13:20:00,650.89,650.89,650.09,650.09,1100.0,645.7285,645.7285,644.9348,644.9348,1100.0
2024-03-08 13:25:00,650.71,650.97,649.52,650.04,2549.0,645.5499,645.8079,644.3693,644.8852,2549.0
2024-03-08 13:30:00,649.67,649.71,648.85,649.12,2360.0,644.5182,644.5578,643.7047,643.9725,2360.0
2024-03-08 13:35:00,649.15,649.73,648.77,649.36,2400.0,644.0023,644.5777,643.6253,644.2106,2400.0
2024-03-08 13:40:00,649.27,649.36,648.82,648.99,1400.0,644.1213,644.2106,643.6749,643.8436,1400.0
2024-03-08 13:45:00,649.23,649.23,649.2,649.21,300.0,644.0816,644.0816,644.0519,644.0618,300.0
2024-03-08 13:50:00,649.21,649.44,648.94,649.24,1510.0,644.0618,644.29,643.7939,644.0916,1510.0
2024-03-08 13:55:00,649.51,649.54,648.68,648.72,2513.0,644.3594,644.3892,643.536,643.5757,2513.0
2024-03-08 14:00:00,648.83,650.77,648.73,649.99,2650.0,643.6848,645.6094,643.5856,644.8356,2650.0
2024-03-08 14:05:00,649.95,650.62,649.42,650.62,3073.0,644.7959,645.4606,644.2701,645.4606,3073.0
2024-03-08 14:10:00,650.43,650.7,649.68,649.68,800.0,645.2721,645.54,644.5281,644.5281,800.0
2024-03-08 14:15:00,649.94,650.7,649.94,650.69,2525.0,644.786,645.54,644.786,645.5301,2525.0
2024-03-08 14:20:00,650.72,651.79,650.72,651.75,1000.0,645.5598,646.6213,645.5598,646.5817,1000.0
2024-03-08 14:25:00,651.5,651.5,650.91,651.47,1100.0,646.3336,646.3336,645.7483,646.3039,1100.0
2024-03-08 14:30:00,651.67,652.27,651.67,652.26,2868.0,646.5023,647.0975,646.5023,647.0876,2868.0
2024-03-08 14:35:00,652.35,653.04,652.35,652.59,2979.0,647.1769,647.8614,647.1769,647.415,2979.0
2024-03-08 14:40:00,652.89,654.14,652.89,654.14,5358.0,647.7126,648.9527,647.7126,648.9527,5358.0
2024-03-08 14:45:00,654.54,654.72,654.12,654.72,1020.0,649.3495,649.5281,648.9329,649.5281,1020.0
2024-03-08 14:50:00,654.46,654.9,653.89,653.89,2567.0,649.2702,649.7067,648.7047,648.7047,2567.0
2024-03-08 14:55:00,653.51,653.99,653.51,653.95,1232.0,648.3277,648.8039,648.3277,648.7642,1232.0
2024-03-08 15:00:00,654.04,654.28,653.57,653.72,3869.0,648.8535,649.0916,648.3872,648.536,3869.0
2024-03-08 15:05:00,653.5,653.5,652.13,652.22,4397.0,648.3178,648.3178,646.9587,647.0479,4397.0
2024-03-08 15:10:00,651.78,651.97,651.16,651.83,1800.0,646.6114,646.7999,645.9963,646.661,1800.0
2024-03-08 15:15:00,652.02,652.18,651.28,651.6,1100.0,646.8495,647.0083,646.1154,646.4329,1100.0
2024-03-08 15:20:00,651.26,651.82,651.07,651.73,3632.0,646.0956,646.6511,645.9071,646.5618,3632.0
2024-03-08 15:25:00,651.97,652.08,649.83,649.89,2793.0,646.7999,646.909,644.6769,644.7364,2793.0
2024-03-08 15:30:00,649.63,650.67,649.25,650.56,3367.0,644.4785,645.5102,644.1015,645.4011,3367.0
2024-03-08 15:35:00,650.68,650.68,649.79,649.89,4501.0,645.5202,645.5202,644.6372,644.7364,4501.0
2024-03-08 15:40:00,649.79,651.12,649.79,650.74,6095.0,644.6372,645.9567,644.6372,645.5797,6095.0
2024-03-08 15:45:00,650.51,651.92,650.51,651.33,7379.0,645.3515,646.7503,645.3515,646.165,7379.0
2024-03-08 15:50:00,651.48,652.13,649.94,651.5,14225.0,646.3138,646.9587,644.786,646.3336,14225.0
2024-03-08 15:55:00,651.09,652.21,650.7,651.74,45094.0,645.9269,647.038,645.54,646.5717,45094.0
2024-03-11 09:30:00,649.13,649.15,641.51,643.5,32827.0,643.9824,644.0023,636.4229,638.3971,32827.0
2024-03-11 09:35:00,643.43,644.99,639.59,640.22,18283.0,638.3276,639.8753,634.5181,635.1431,18283.0
2024-03-11 09:40:00,639.84,643.53,639.32,641.17,18576.0,634.7661,638.4269,634.2502,636.0856,18576.0
2024-03-11 09:45:00,641.07,644.4,641.06,644.35,7469.0,635.9864,639.29,635.9764,639.2403,7469.0
2024-03-11 09:50:00,644.24,645.64,641.81,641.84,13650.0,639.1312,640.5201,636.7205,636.7503,13650.0
2024-03-11 09:55:00,642.42,643.15,640.59,640.59,3279.0,637.3257,638.0499,635.5102,635.5102,3279.0
2024-03-11 10:00:00,640.52,641.07,639.68,639.94,7985.0,635.4407,635.9864,634.6074,634.8653,7985.0
2024-03-11 10:05:00,640.24,641.69,640.24,640.71,5597.0,635.1629,636.6014,635.1629,635.6292,5597.0
2024-03-11 10:10:00,640.61,640.61,639.21,639.64,6046.0,635.53,635.53,634.1411,634.5677,6046.0
2024-03-11 10:15:00,639.77,640.37,639.51,640.37,5093.0,634.6967,635.2919,634.4387,635.2919,5093.0
2024-03-11 10:20:00,640.02,640.53,638.61,638.61,8676.0,634.9447,635.4506,633.5459,633.5459,8676.0
2024-03-11 10:25:00,639.17,640.84,639.17,640.39,1413.0,634.1014,635.7582,634.1014,635.3118,1413.0
2024-03-11 10:30:00,641.01,642.89,641.01,642.89,2413.0,635.9268,637.7919,635.9268,637.7919,2413.0
2024-03-11 10:35:00,642.74,642.74,641.6,641.6,891.0,637.6431,637.6431,636.5122,636.5122,891.0
2024-03-11 10:40:00,641.36,642.62,641.31,642.35,3280.0,636.2741,637.5241,636.2245,637.2562,3280.0
2024-03-11 10:45:00,642.26,642.36,641.03,641.6,1639.0,637.1669,637.2661,635.9467,636.5122,1639.0
2024-03-11 10:50:00,642.18,643.84,642.18,643.84,2149.0,637.0876,638.7344,637.0876,638.7344,2149.0
2024-03-11 10:55:00,643.84,644.4,643.84,644.22,5640.0,638.7344,639.29,638.7344,639.1114,5640.0
2024-03-11 11:00:00,644.32,645.68,644.32,645.68,3359.0,639.2106,640.5598,639.2106,640.5598,3359.0
2024-03-11 11:05:00,645.68,645.87,644.79,645.14,2352.0,640.5598,640.7483,639.6769,640.0241,2352.0
2024-03-11 11:10:00,645.15,645.15,643.69,644.15,1310.0,640.034,640.034,638.5856,639.0419,1310.0
2024-03-11 11:15:00,644.33,644.33,643.33,643.33,2805.0,639.2205,639.2205,638.2284,638.2284,2805.0
2024-03-11 11:20:00,643.5,643.66,642.61,642.61,2502.0,638.3971,638.5558,637.5141,637.5141,2502.0
2024-03-11 11:25:00,643.13,643.38,643.0,643.33,1580.0,638.03,638.278,637.9011,638.2284,1580.0
2024-03-11 11:30:00,643.09,643.49,642.71,643.2,1464.0,637.9903,638.3872,637.6134,638.0995,1464.0
2024-03-11 11:35:00,643.08,643.46,642.68,642.68,3599.0,637.9804,638.3574,637.5836,637.5836,3599.0
2024-03-11 11:40:00,642.66,643.21,642.28,643.21,773.0,637.5637,638.1094,637.1868,638.1094,773.0
2024-03-11 11:45:00,643.49,644.4,643.29,644.07,7626.0,638.3872,639.29,638.1888,638.9626,7626.0
2024-03-11 11:50:00,644.8,645.59,644.79,645.0,932.0,639.6868,640.4705,639.6769,639.8852,932.0
2024-03-11 11:55:00,644.9,646.49,644.9,646.05,2417.0,639.786,641.3634,639.786,640.9269,2417.0
2024-03-11 12:00:00,645.65,645.82,645.14,645.46,1950.0,640.53,640.6987,640.0241,640.3415,1950.0
2024-03-11 12:05:00,645.08,645.99,644.9,645.56,1500.0,639.9646,640.8673,639.786,640.4408,1500.0
2024-03-11 12:10:00,645.21,645.62,644.79,645.62,1403.0,640.0935,640.5003,639.6769,640.5003,1403.0
2024-03-11 12:15:00,645.81,646.61,645.81,646.61,406.0,640.6888,641.4824,640.6888,641.4824,406.0
2024-03-11 12:20:00,646.44,646.59,646.03,646.22,1251.0,641.3138,641.4626,640.907,641.0955,1251.0
2024-03-11 12:25:00,646.27,646.45,645.51,645.53,1910.0,641.1451,641.3237,640.3911,640.411,1910.0
2024-03-11 12:30:00,645.85,646.92,645.79,646.92,3625.0,640.7285,641.79,640.6689,641.79,3625.0
2024-03-11 12:35:00,647.19,647.19,645.94,646.04,2670.0,642.0578,642.0578,640.8177,640.9169,2670.0
2024-03-11 12:40:00,646.75,647.0,646.48,646.79,6038.0,641.6213,641.8693,641.3535,641.661,6038.0
2024-03-11 12:45:00,646.79,647.19,646.49,647.19,1419.0,641.661,642.0578,641.3634,642.0578,1419.0
2024-03-11 12:50:00,646.81,647.72,646.72,647.72,1000.0,641.6808,642.5836,641.5916,642.5836,1000.0
2024-03-11 12:55:00,647.68,648.26,647.61,647.95,1650.0,642.5439,643.1193,642.4745,642.8118,1650.0
2024-03-11 13:00:00,648.38,648.59,647.76,647.78,1544.0,643.2384,643.4467,642.6233,642.6431,1544.0
2024-03-11 13:05:00,647.79,647.79,646.94,646.94,2426.0,642.6531,642.6531,641.8098,641.8098,2426.0
2024-03-11 13:10:00,646.78,647.27,646.24,647.27,1770.0,641.6511,642.1372,641.1154,642.1372,1770.0
2024-03-11 13:15:00,646.93,648.07,646.93,648.07,1724.0,641.7999,642.9308,641.7999,642.9308,1724.0
2024-03-11 13:20:00,647.96,649.19,647.96,648.75,1400.0,642.8217,644.042,642.8217,643.6055,1400.0
2024-03-11 13:25:00,649.06,649.56,649.06,649.56,500.0,643.913,644.409,643.913,644.409,500.0
2024-03-11 13:30:00,649.62,650.56,649.62,649.99,2306.0,644.4686,645.4011,644.4686,644.8356,2306.0
2024-03-11 13:35:00,650.05,650.48,649.89,649.89,2291.0,644.8951,645.3217,644.7364,644.7364,2291.0
2024-03-11 13:40:00,649.72,649.85,649.27,649.42,2662.0,644.5678,644.6967,644.1213,644.2701,2662.0
2024-03-11 13:45:00,649.57,649.83,649.04,649.63,1104.0,644.419,644.6769,643.8932,644.4785,1104.0
2024-03-11 13:50:00,649.9,650.12,649.43,649.73,3508.0,644.7463,644.9646,644.2801,644.5777,3508.0
2024-03-11 13:55:00,650.28,650.45,649.73,650.39,2580.0,645.1233,645.292,644.5777,645.2325,2580.0
2024-03-11 14:00:00,650.4,650.71,649.81,650.13,4001.0,645.2424,645.5499,644.6571,644.9745,4001.0
2024-03-11 14:05:00,650.93,651.02,650.26,650.95,4321.0,645.7682,645.8575,645.1035,645.788,4321.0
2024-03-11 14:10:00,650.86,650.86,649.97,650.21,3716.0,645.6987,645.6987,644.8158,645.0539,3716.0
2024-03-11 14:15:00,650.04,650.45,650.03,650.44,1645.0,644.8852,645.292,644.8753,645.2821,1645.0
2024-03-11 14:20:00,650.65,651.16,650.32,650.86,2625.0,645.4904,645.9963,645.163,645.6987,2625.0
2024-03-11 14:25:00,650.86,651.98,650.6,651.77,4926.0,645.6987,646.8098,645.4408,646.6015,4926.0
2024-03-11 14:30:00,651.7,652.18,651.17,651.47,3935.0,646.5321,647.0083,646.0063,646.3039,3935.0
2024-03-11 14:35:00,651.24,651.59,651.24,651.35,1913.0,646.0757,646.4229,646.0757,646.1848,1913.0
2024-03-11 14:40:00,651.94,652.47,651.87,652.44,1250.0,646.7702,647.296,646.7007,647.2662,1250.0
2024-03-11 14:45:00,652.48,652.92,652.09,652.69,2986.0,647.3059,647.7424,646.919,647.5142,2986.0
2024-03-11 14:50:00,652.64,653.16,651.67,651.72,6295.0,647.4646,647.9805,646.5023,646.5519,6295.0
2024-03-11 14:55:00,651.69,651.86,651.55,651.86,3661.0,646.5221,646.6908,646.3833,646.6908,3661.0
2024-03-11 15:00:00,651.74,651.96,651.19,651.96,1966.0,646.5717,646.79,646.0261,646.79,1966.0
2024-03-11 15:05:00,652.3,652.3,651.97,652.05,1528.0,647.1273,647.1273,646.7999,646.8793,1528.0
2024-03-11 15:10:00,652.13,652.62,651.41,651.41,4179.0,646.9587,647.4448,646.2444,646.2444,4179.0
2024-03-11 15:15:00,651.5,651.82,651.27,651.5,7069.0,646.3336,646.6511,646.1055,646.3336,7069.0
2024-03-11 15:20:00,651.37,651.86,651.37,651.69,6984.0,646.2047,646.6908,646.2047,646.5221,6984.0
2024-03-11 15:25:00,651.88,651.95,650.62,650.65,11525.0,646.7106,646.7801,645.4606,645.4904,11525.0
2024-03-11 15:30:00,650.78,650.84,649.77,650.66,34414.0,645.6194,645.6789,644.6174,645.5003,34414.0
2024-03-11 15:35:00,650.69,650.92,650.14,650.4,16202.0,645.5301,645.7582,644.9844,645.2424,16202.0
2024-03-11 15:40:00,650.41,651.28,650.38,650.94,9567.0,645.2523,646.1154,645.2225,645.7781,9567.0
2024-03-11 15:45:00,650.95,651.32,650.24,650.25,8853.0,645.788,646.1551,645.0836,645.0936,8853.0
2024-03-11 15:50:00,650.31,650.68,649.33,650.22,36477.0,645.1531,645.5202,644.1809,645.0638,36477.0
2024-03-11 15:55:00,650.09,651.39,649.79,650.94,39697.0,644.9348,646.2245,644.6372,645.7781,39697.0
2024-03-12 09:30:00,655.73,657.05,651.09,651.09,11575.0,650.5301,651.8396,645.9269,645.9269,11575.0
2024-03-12 09:35:00,652.23,653.1,650.21,650.21,10726.0,647.0579,647.921,645.0539,645.0539,10726.0
2024-03-12 09:40:00,650.13,650.58,648.5,648.87,3899.0,644.9745,645.4209,643.3574,643.7245,3899.0
2024-03-12 09:45:00,648.86,649.08,647.63,648.52,3656.0,643.7146,643.9328,642.4943,643.3773,3656.0
2024-03-12 09:50:00,648.97,649.85,648.5,649.85,3016.0,643.8237,644.6967,643.3574,644.6967,3016.0
2024-03-12 09:55:00,650.0,653.19,650.0,653.19,7501.0,644.8455,648.0102,644.8455,648.0102,7501.0
2024-03-12 10:00:00,653.36,654.08,652.49,654.08,4967.0,648.1789,648.8932,647.3158,648.8932,4967.0
2024-03-12 10:05:00,653.97,655.44,653.95,654.66,9394.0,648.7841,650.2424,648.7642,649.4686,9394.0
2024-03-12 10:10:00,654.78,655.93,654.77,655.17,5501.0,649.5876,650.7285,649.5777,649.9745,5501.0
2024-03-12 10:15:00,655.22,656.42,655.21,656.02,971.0,650.0241,651.2146,650.0142,650.8178,971.0
2024-03-12 10:20:00,656.02,657.0,655.33,656.77,3024.0,650.8178,651.79,650.1333,651.5619,3024.0
2024-03-12 10:25:00,657.87,658.47,657.78,658.47,500.0,652.6531,653.2484,652.5638,653.2484,500.0
2024-03-12 10:30:00,659.06,660.01,658.2,658.2,6688.0,653.8337,654.7762,652.9805,652.9805,6688.0
2024-03-12 10:35:00,658.95,659.99,658.4,659.22,4721.0,653.7246,654.7563,653.1789,653.9924,4721.0
2024-03-12 10:40:00,658.74,659.8,658.74,659.09,2462.0,653.5162,654.5678,653.5162,653.8635,2462.0
2024-03-12 10:45:00,659.57,659.62,658.95,659.56,2382.0,654.3397,654.3893,653.7246,654.3297,2382.0
2024-03-12 10:50:00,658.79,659.07,658.65,658.66,1359.0,653.5658,653.8436,653.4269,653.4369,1359.0
2024-03-12 10:55:00,658.52,658.52,656.85,657.94,5165.0,653.298,653.298,651.6412,652.7226,5165.0
2024-03-12 11:00:00,658.4,658.63,657.48,657.6,2184.0,653.1789,653.4071,652.2662,652.3853,2184.0
2024-03-12 11:05:00,657.78,657.78,657.2,657.26,3737.0,652.5638,652.5638,651.9884,652.048,3737.0
2024-03-12 11:10:00,657.31,657.46,656.98,657.21,1385.0,652.0976,652.2464,651.7702,651.9984,1385.0
2024-03-12 11:15:00,657.53,657.96,657.38,657.5,3195.0,652.3158,652.7424,652.167,652.2861,3195.0
2024-03-12 11:20:00,657.54,658.13,657.15,657.96,4888.0,652.3258,652.9111,651.9388,652.7424,4888.0
2024-03-12 11:25:00,657.95,658.5,657.41,658.46,3128.0,652.7325,653.2781,652.1968,653.2385,3128.0
2024-03-12 11:30:00,658.46,658.46,657.2,657.52,3738.0,653.2385,653.2385,651.9884,652.3059,3738.0
2024-03-12 11:35:00,657.44,657.48,656.84,656.85,3934.0,652.2265,652.2662,651.6313,651.6412,3934.0
2024-03-12 11:40:00,657.27,657.27,656.17,656.46,3219.0,652.0579,652.0579,650.9666,651.2543,3219.0
2024-03-12 11:45:00,655.9,656.93,655.62,656.93,4109.0,650.6988,651.7206,650.421,651.7206,4109.0
2024-03-12 11:50:00,656.99,657.27,656.61,656.97,1810.0,651.7801,652.0579,651.4031,651.7603,1810.0
2024-03-12 11:55:00,657.02,657.07,656.71,657.07,1000.0,651.8099,651.8595,651.5023,651.8595,1000.0
2024-03-12 12:00:00,656.76,657.04,656.32,656.61,3913.0,651.5519,651.8297,651.1154,651.4031,3913.0
2024-03-12 12:05:00,656.61,657.3,656.6,656.95,6397.0,651.4031,652.0877,651.3932,651.7404,6397.0
2024-03-12 12:10:00,657.34,657.75,656.9,657.74,5459.0,652.1273,652.5341,651.6908,652.5242,5459.0
2024-03-12 12:15:00,657.75,657.76,657.15,657.29,9466.0,652.5341,652.544,651.9388,652.0777,9466.0
2024-03-12 12:20:00,657.28,657.66,657.17,657.29,9924.0,652.0678,652.4448,651.9587,652.0777,9924.0
2024-03-12 12:25:00,657.3,658.24,657.29,658.12,3240.0,652.0877,653.0202,652.0777,652.9012,3240.0
2024-03-12 12:30:00,658.03,658.63,658.03,658.63,4961.0,652.8119,653.4071,652.8119,653.4071,4961.0
2024-03-12 12:35:00,659.0,659.1,658.12,658.12,6730.0,653.7742,653.8734,652.9012,652.9012,6730.0
2024-03-12 12:40:00,658.45,658.92,658.19,658.86,1887.0,653.2285,653.6948,652.9706,653.6353,1887.0
2024-03-12 12:45:00,658.95,659.0,658.1,658.98,7835.0,653.7246,653.7742,652.8813,653.7543,7835.0
2024-03-12 12:50:00,658.95,660.71,658.93,660.71,8154.0,653.7246,655.4706,653.7047,655.4706,8154.0
2024-03-12 12:55:00,660.52,660.62,659.89,660.33,7908.0,655.2821,655.3813,654.6571,655.0936,7908.0
2024-03-12 13:00:00,660.34,660.7,659.72,660.09,7113.0,655.1035,655.4607,654.4885,654.8555,7113.0
2024-03-12 13:05:00,660.02,661.08,659.94,660.43,4219.0,654.7861,655.8377,654.7067,655.1928,4219.0
2024-03-12 13:10:00,660.44,660.84,660.12,660.71,3357.0,655.2028,655.5996,654.8853,655.4706,3357.0
2024-03-12 13:15:00,660.65,661.03,660.61,660.96,4530.0,655.4111,655.7881,655.3714,655.7186,4530.0
2024-03-12 13:20:00,661.27,662.42,661.27,662.12,2911.0,656.0262,657.1671,656.0262,656.8694,2911.0
2024-03-12 13:25:00,662.43,662.59,662.02,662.22,8195.0,657.177,657.3357,656.7702,656.9686,8195.0
2024-03-12 13:30:00,662.22,662.79,662.21,662.26,3492.0,656.9686,657.5341,656.9587,657.0083,3492.0
2024-03-12 13:35:00,662.19,662.76,661.95,662.76,3073.0,656.9389,657.5044,656.7008,657.5044,3073.0
2024-03-12 13:40:00,662.76,663.18,662.76,663.18,3890.0,657.5044,657.921,657.5044,657.921,3890.0
2024-03-12 13:45:00,663.4,663.5,663.16,663.5,989.0,658.1393,658.2385,657.9012,658.2385,989.0
2024-03-12 13:50:00,663.25,663.58,663.17,663.23,5833.0,657.9905,658.3179,657.9111,657.9706,5833.0
2024-03-12 13:55:00,663.14,663.71,663.14,663.63,2101.0,657.8813,658.4468,657.8813,658.3675,2101.0
2024-03-12 14:00:00,663.75,664.46,663.6,664.34,5104.0,658.4865,659.1909,658.3377,659.0718,5104.0
2024-03-12 14:05:00,664.55,664.85,664.29,664.5,9612.0,659.2802,659.5778,659.0222,659.2306,9612.0
2024-03-12 14:10:00,664.61,665.18,664.54,664.77,9274.0,659.3397,659.9052,659.2702,659.4984,9274.0
2024-03-12 14:15:00,664.64,665.18,664.64,665.13,1453.0,659.3694,659.9052,659.3694,659.8556,1453.0
2024-03-12 14:20:00,665.17,665.61,664.95,665.55,6345.0,659.8952,660.3318,659.677,660.2722,6345.0
2024-03-12 14:25:00,665.45,666.2,665.33,666.0,9293.0,660.173,660.9171,660.054,660.7187,9293.0
2024-03-12 14:30:00,665.97,666.28,665.83,666.0,4794.0,660.6889,660.9964,660.55,660.7187,4794.0
2024-03-12 14:35:00,666.19,666.46,665.82,666.11,5501.0,660.9072,661.175,660.5401,660.8278,5501.0
2024-03-12 14:40:00,665.93,666.18,664.06,664.07,5735.0,660.6492,660.8972,658.794,658.804,5735.0
2024-03-12 14:45:00,664.38,664.97,663.91,664.46,4199.0,659.1115,659.6968,658.6452,659.1909,4199.0
2024-03-12 14:50:00,664.48,665.47,664.48,665.24,11991.0,659.2107,660.1929,659.2107,659.9647,11991.0
2024-03-12 14:55:00,665.15,665.61,665.11,665.55,9219.0,659.8754,660.3318,659.8357,660.2722,9219.0
2024-03-12 15:00:00,665.5,665.59,662.49,663.7,10945.0,660.2226,660.3119,657.2365,658.4369,10945.0
2024-03-12 15:05:00,663.4,663.4,662.52,663.07,6285.0,658.1393,658.1393,657.2663,657.8119,6285.0
2024-03-12 15:10:00,662.99,663.9,662.91,663.84,6674.0,657.7325,658.6353,657.6532,658.5758,6674.0
2024-03-12 15:15:00,663.85,663.93,662.95,663.58,5691.0,658.5857,658.6651,657.6929,658.3179,5691.0
2024-03-12 15:20:00,663.77,665.26,663.7,665.08,8137.0,658.5063,659.9845,658.4369,659.806,8137.0
2024-03-12 15:25:00,665.17,665.17,663.83,664.21,8368.0,659.8952,659.8952,658.5659,658.9429,8368.0
2024-03-12 15:30:00,664.1,664.67,663.86,664.5,4965.0,658.8337,659.3992,658.5956,659.2306,4965.0
2024-03-12 15:35:00,664.5,665.81,664.39,664.77,17896.0,659.2306,660.5302,659.1214,659.4984,17896.0
2024-03-12 15:40:00,664.71,665.39,664.71,664.88,7104.0,659.4389,660.1135,659.4389,659.6075,7104.0
2024-03-12 15:45:00,664.67,664.89,663.92,664.04,13368.0,659.3992,659.6175,658.6552,658.7742,13368.0
2024-03-12 15:50:00,663.72,663.94,662.7,663.17,13487.0,658.4567,658.675,657.4448,657.9111,13487.0
2024-03-12 15:55:00,662.89,662.96,662.03,662.62,21126.0,657.6333,657.7028,656.7801,657.3655,21126.0
2024-03-13 09:30:00,660.0,660.28,657.85,658.83,18341.0,654.7662,655.044,652.6333,653.6055,18341.0
2024-03-13 09:35:00,658.89,659.55,657.91,658.54,2615.0,653.665,654.3198,652.6928,653.3178,2615.0
2024-03-13 09:40:00,657.93,661.55,657.83,659.09,3576.0,652.7127,656.304,652.6135,653.8635,3576.0
2024-03-13 09:45:00,659.0,659.0,657.34,657.74,4114.0,653.7742,653.7742,652.1273,652.5242,4114.0
2024-03-13 09:50:00,658.69,658.69,656.3,656.38,5263.0,653.4666,653.4666,651.0956,651.175,5263.0
2024-03-13 09:55:00,656.3,656.3,656.0,656.23,1337.0,651.0956,651.0956,650.798,651.0261,1337.0
2024-03-13 10:00:00,655.38,656.81,655.38,656.68,2600.0,650.1829,651.6015,650.1829,651.4726,2600.0
2024-03-13 10:05:00,655.71,658.16,655.71,658.01,3207.0,650.5103,652.9408,650.5103,652.792,3207.0
2024-03-13 10:10:00,658.01,658.9,657.47,658.54,4930.0,652.792,653.675,652.2563,653.3178,4930.0
2024-03-13 10:15:00,658.54,658.93,657.86,657.93,3977.0,653.3178,653.7047,652.6432,652.7127,3977.0
2024-03-13 10:20:00,657.93,659.09,657.0,657.73,4855.0,652.7127,653.8635,651.79,652.5142,4855.0
2024-03-13 10:25:00,657.51,658.1,656.69,656.69,2016.0,652.296,652.8813,651.4825,651.4825,2016.0
2024-03-13 10:30:00,656.69,657.83,656.69,657.83,2134.0,651.4825,652.6135,651.4825,652.6135,2134.0
2024-03-13 10:35:00,657.83,657.89,656.84,657.86,2640.0,652.6135,652.673,651.6313,652.6432,2640.0
2024-03-13 10:40:00,657.09,657.7,657.0,657.61,1692.0,651.8793,652.4845,651.79,652.3952,1692.0
2024-03-13 10:45:00,657.32,657.61,656.79,656.93,2569.0,652.1075,652.3952,651.5817,651.7206,2569.0
2024-03-13 10:50:00,657.32,657.62,656.29,656.29,2241.0,652.1075,652.4051,651.0857,651.0857,2241.0
2024-03-13 10:55:00,656.2,656.59,655.0,655.87,5970.0,650.9964,651.3833,649.8059,650.669,5970.0
2024-03-13 11:00:00,655.58,657.25,655.26,656.94,4857.0,650.3813,652.0381,650.0638,651.7305,4857.0
2024-03-13 11:05:00,656.84,657.42,656.34,657.2,18859.0,651.6313,652.2067,651.1353,651.9884,18859.0
2024-03-13 11:10:00,657.21,657.27,656.48,656.87,3668.0,651.9984,652.0579,651.2742,651.6611,3668.0
2024-03-13 11:15:00,656.89,657.05,656.43,657.04,2971.0,651.6809,651.8396,651.2246,651.8297,2971.0
2024-03-13 11:20:00,656.9,656.9,656.35,656.35,2420.0,651.6908,651.6908,651.1452,651.1452,2420.0
2024-03-13 11:25:00,655.78,655.78,655.02,655.05,2082.0,650.5797,650.5797,649.8257,649.8555,2082.0
2024-03-13 11:30:00,655.58,655.8,654.87,655.0,14645.0,650.3813,650.5995,649.6769,649.8059,14645.0
2024-03-13 11:35:00,655.09,655.38,654.89,655.02,7238.0,649.8952,650.1829,649.6968,649.8257,7238.0
2024-03-13 11:40:00,654.67,654.67,653.68,654.39,2895.0,649.4785,649.4785,648.4964,649.2007,2895.0
2024-03-13 11:45:00,654.1,654.88,654.1,654.88,1600.0,648.913,649.6868,648.913,649.6868,1600.0
2024-03-13 11:50:00,655.04,655.21,654.75,655.21,2525.0,649.8456,650.0142,649.5579,650.0142,2525.0
2024-03-13 11:55:00,655.21,656.35,655.19,656.02,3704.0,650.0142,651.1452,649.9944,650.8178,3704.0
2024-03-13 12:00:00,656.7,657.15,656.28,657.15,900.0,651.4924,651.9388,651.0757,651.9388,900.0
2024-03-13 12:05:00,656.7,657.72,656.3,657.13,5328.0,651.4924,652.5043,651.0956,651.919,5328.0
2024-03-13 12:10:00,657.21,657.31,656.33,657.3,3000.0,651.9984,652.0976,651.1253,652.0877,3000.0
2024-03-13 12:15:00,657.31,657.86,657.31,657.61,15049.0,652.0976,652.6432,652.0976,652.3952,15049.0
2024-03-13 12:20:00,657.96,657.96,656.97,657.04,3331.0,652.7424,652.7424,651.7603,651.8297,3331.0
2024-03-13 12:25:00,657.29,657.3,656.72,656.73,1807.0,652.0777,652.0877,651.5123,651.5222,1807.0
2024-03-13 12:30:00,657.05,657.33,656.98,657.1,865.0,651.8396,652.1174,651.7702,651.8892,865.0
2024-03-13 12:35:00,656.99,657.67,656.85,657.64,500.0,651.7801,652.4547,651.6412,652.425,500.0
2024-03-13 12:40:00,657.86,658.5,657.85,658.5,611.0,652.6432,653.2781,652.6333,653.2781,611.0
2024-03-13 12:45:00,658.71,658.71,658.28,658.28,2274.0,653.4865,653.4865,653.0599,653.0599,2274.0
2024-03-13 12:50:00,658.66,658.9,658.33,658.34,800.0,653.4369,653.675,653.1095,653.1194,800.0
2024-03-13 12:55:00,658.56,658.64,658.14,658.43,500.0,653.3377,653.417,652.921,653.2087,500.0
2024-03-13 13:00:00,658.72,659.74,658.18,658.58,3194.0,653.4964,654.5083,652.9607,653.3575,3194.0
2024-03-13 13:05:00,659.34,659.34,657.97,657.97,567.0,654.1115,654.1115,652.7523,652.7523,567.0
2024-03-13 13:10:00,658.58,659.21,658.35,658.94,1867.0,653.3575,653.9825,653.1293,653.7146,1867.0
2024-03-13 13:15:00,658.48,658.48,657.46,657.46,2972.0,653.2583,653.2583,652.2464,652.2464,2972.0
2024-03-13 13:20:00,657.41,658.05,657.4,657.72,1616.0,652.1968,652.8317,652.1869,652.5043,1616.0
2024-03-13 13:25:00,657.72,657.86,657.18,657.65,1417.0,652.5043,652.6432,651.9686,652.4349,1417.0
2024-03-13 13:30:00,657.66,659.08,657.65,658.06,5227.0,652.4448,653.8535,652.4349,652.8416,5227.0
2024-03-13 13:35:00,658.52,658.75,658.52,658.75,500.0,653.298,653.5262,653.298,653.5262,500.0
2024-03-13 13:40:00,658.68,658.71,658.67,658.71,200.0,653.4567,653.4865,653.4468,653.4865,200.0
2024-03-13 13:45:00,658.15,658.72,658.15,658.41,600.0,652.9309,653.4964,652.9309,653.1889,600.0
2024-03-13 13:50:00,658.55,660.28,658.54,660.0,2500.0,653.3277,655.044,653.3178,654.7662,2500.0
2024-03-13 13:55:00,660.0,660.69,659.49,660.63,2517.0,654.7662,655.4508,654.2603,655.3912,2517.0
2024-03-13 14:00:00,660.5,660.78,660.05,660.11,600.0,655.2623,655.5401,654.8158,654.8754,600.0
2024-03-13 14:05:00,660.1,660.27,659.46,659.47,1357.0,654.8655,655.0341,654.2305,654.2404,1357.0
2024-03-13 14:10:00,659.95,660.25,659.92,660.13,1260.0,654.7166,655.0143,654.6869,654.8952,1260.0
2024-03-13 14:15:00,660.13,660.13,659.59,659.94,712.0,654.8952,654.8952,654.3595,654.7067,712.0
2024-03-13 14:20:00,659.69,660.5,659.59,659.83,3152.0,654.4587,655.2623,654.3595,654.5976,3152.0
2024-03-13 14:25:00,660.27,660.69,660.19,660.19,2600.0,655.0341,655.4508,654.9547,654.9547,2600.0
2024-03-13 14:30:00,660.47,660.55,660.23,660.24,1012.0,655.2325,655.3119,654.9944,655.0043,1012.0
2024-03-13 14:35:00,660.3,660.61,660.17,660.31,1586.0,655.0639,655.3714,654.9349,655.0738,1586.0
2024-03-13 14:40:00,660.6,660.97,660.4,660.56,2142.0,655.3615,655.7286,655.1631,655.3218,2142.0
2024-03-13 14:45:00,660.37,660.46,659.85,660.04,1074.0,655.1333,655.2226,654.6174,654.8059,1074.0
2024-03-13 14:50:00,660.16,660.77,660.16,660.22,1809.0,654.925,655.5301,654.925,654.9845,1809.0
2024-03-13 14:55:00,660.01,660.02,658.92,659.14,1571.0,654.7762,654.7861,653.6948,653.9131,1571.0
2024-03-13 15:00:00,659.36,659.39,658.54,658.55,1664.0,654.1313,654.1611,653.3178,653.3277,1664.0
2024-03-13 15:05:00,658.45,658.45,657.95,658.2,2327.0,653.2285,653.2285,652.7325,652.9805,2327.0
2024-03-13 15:10:00,658.48,658.57,657.45,657.45,1192.0,653.2583,653.3476,652.2365,652.2365,1192.0
2024-03-13 15:15:00,657.75,658.31,657.74,658.31,900.0,652.5341,653.0896,652.5242,653.0896,900.0
2024-03-13 15:20:00,657.99,658.21,657.26,657.26,1694.0,652.7722,652.9904,652.048,652.048,1694.0
2024-03-13 15:25:00,656.93,657.66,655.64,655.81,2871.0,651.7206,652.4448,650.4408,650.6095,2871.0
2024-03-13 15:30:00,656.03,656.71,655.83,656.41,2592.0,650.8277,651.5023,650.6293,651.2047,2592.0
2024-03-13 15:35:00,656.75,656.75,655.84,655.97,2245.0,651.542,651.542,650.6392,650.7682,2245.0
2024-03-13 15:40:00,656.14,656.83,656.09,656.17,3807.0,650.9369,651.6214,650.8873,650.9666,3807.0
2024-03-13 15:45:00,656.21,657.04,655.85,656.97,3418.0,651.0063,651.8297,650.6492,651.7603,3418.0
2024-03-13 15:50:00,656.45,656.73,655.56,656.35,6326.0,651.2444,651.5222,650.3615,651.1452,6326.0
2024-03-13 15:55:00,656.11,656.12,654.73,654.99,25836.0,650.9071,650.917,649.538,649.796,25836.0
2024-03-14 09:30:00,660.0,660.0,652.87,654.88,18638.0,654.7662,654.7662,647.6928,649.6868,18638.0
2024-03-14 09:35:00,654.88,655.68,653.77,653.84,3594.0,649.6868,650.4805,648.5856,648.6551,3594.0
2024-03-14 09:40:00,653.86,654.64,653.21,653.85,5345.0,648.6749,649.4487,648.0301,648.665,5345.0
2024-03-14 09:45:00,653.21,653.34,649.74,650.62,4506.0,648.0301,648.1591,644.5876,645.4606,4506.0
2024-03-14 09:50:00,649.24,649.24,647.44,647.46,6314.0,644.0916,644.0916,642.3058,642.3257,6314.0
2024-03-14 09:55:00,647.6,648.23,646.73,647.05,9441.0,642.4646,643.0896,641.6015,641.9189,9441.0
2024-03-14 10:00:00,646.94,648.27,646.24,647.76,5764.0,641.8098,643.1293,641.1154,642.6233,5764.0
2024-03-14 10:05:00,647.91,648.76,647.59,647.59,6018.0,642.7721,643.6154,642.4547,642.4547,6018.0
2024-03-14 10:10:00,647.97,648.28,646.96,648.23,3540.0,642.8316,643.1392,641.8297,643.0896,3540.0
2024-03-14 10:15:00,648.11,648.59,646.16,647.58,8853.0,642.9705,643.4467,641.036,642.4447,8853.0
2024-03-14 10:20:00,647.59,649.07,647.59,648.56,2676.0,642.4547,643.9229,642.4547,643.417,2676.0
2024-03-14 10:25:00,648.83,650.14,648.64,650.14,2906.0,643.6848,644.9844,643.4963,644.9844,2906.0
2024-03-14 10:30:00,650.8,652.57,650.8,652.57,3373.0,645.6392,647.3952,645.6392,647.3952,3373.0
2024-03-14 10:35:00,652.75,652.85,650.15,650.15,3412.0,647.5737,647.6729,644.9944,644.9944,3412.0
2024-03-14 10:40:00,650.08,650.23,649.57,650.13,1565.0,644.9249,645.0737,644.419,644.9745,1565.0
2024-03-14 10:45:00,650.37,650.38,649.51,649.88,2712.0,645.2126,645.2225,644.3594,644.7265,2712.0
2024-03-14 10:50:00,649.38,650.78,649.38,649.85,4756.0,644.2305,645.6194,644.2305,644.6967,4756.0
2024-03-14 10:55:00,650.03,650.03,648.63,649.72,7947.0,644.8753,644.8753,643.4864,644.5678,7947.0
2024-03-14 11:00:00,649.55,650.97,649.55,650.35,3785.0,644.3991,645.8079,644.3991,645.1928,3785.0
2024-03-14 11:05:00,650.68,650.9,648.7,649.42,3600.0,645.5202,645.7384,643.5559,644.2701,3600.0
2024-03-14 11:10:00,649.39,650.34,649.32,649.72,3161.0,644.2404,645.1828,644.1709,644.5678,3161.0
2024-03-14 11:15:00,649.7,650.06,648.91,649.17,2699.0,644.5479,644.9051,643.7642,644.0221,2699.0
2024-03-14 11:20:00,648.84,649.28,647.57,648.35,5561.0,643.6947,644.1313,642.4348,643.2086,5561.0
2024-03-14 11:25:00,648.32,648.89,648.06,648.62,2218.0,643.1789,643.7443,642.9209,643.4765,2218.0
2024-03-14 11:30:00,649.52,650.05,649.09,650.05,1600.0,644.3693,644.8951,643.9428,644.8951,1600.0
2024-03-14 11:35:00,649.6,650.22,649.22,649.22,3600.0,644.4487,645.0638,644.0717,644.0717,3600.0
2024-03-14 11:40:00,649.48,649.67,649.16,649.39,1625.0,644.3297,644.5182,644.0122,644.2404,1625.0
2024-03-14 11:45:00,649.06,650.36,649.06,649.45,2281.0,643.913,645.2027,643.913,644.2999,2281.0
2024-03-14 11:50:00,649.2,649.99,648.99,649.52,3025.0,644.0519,644.8356,643.8436,644.3693,3025.0
2024-03-14 11:55:00,649.86,650.38,649.63,650.31,2007.0,644.7067,645.2225,644.4785,645.1531,2007.0
2024-03-14 12:00:00,650.28,650.49,650.28,650.48,936.0,645.1233,645.3317,645.1233,645.3217,936.0
2024-03-14 12:05:00,650.25,650.25,649.41,649.41,3400.0,645.0936,645.0936,644.2602,644.2602,3400.0
2024-03-14 12:10:00,649.33,649.33,648.1,648.1,3421.0,644.1809,644.1809,642.9606,642.9606,3421.0
2024-03-14 12:15:00,647.88,648.4,647.88,648.23,1000.0,642.7424,643.2582,642.7424,643.0896,1000.0
2024-03-14 12:20:00,648.23,650.12,648.22,650.12,1000.0,643.0896,644.9646,643.0797,644.9646,1000.0
2024-03-14 12:25:00,649.85,649.85,649.51,649.51,2703.0,644.6967,644.6967,644.3594,644.3594,2703.0
2024-03-14 12:30:00,649.69,649.96,649.53,649.96,1556.0,644.538,644.8059,644.3793,644.8059,1556.0
2024-03-14 12:35:00,649.67,650.75,649.67,650.08,1811.0,644.5182,645.5896,644.5182,644.9249,1811.0
2024-03-14 12:40:00,649.83,650.28,649.63,649.63,1669.0,644.6769,645.1233,644.4785,644.4785,1669.0
2024-03-14 12:45:00,649.96,650.37,649.11,649.44,2242.0,644.8059,645.2126,643.9626,644.29,2242.0
2024-03-14 12:50:00,649.6,649.92,649.26,649.59,1300.0,644.4487,644.7662,644.1114,644.4388,1300.0
2024-03-14 12:55:00,649.35,649.44,649.07,649.36,1160.0,644.2007,644.29,643.9229,644.2106,1160.0
2024-03-14 13:00:00,649.63,649.64,649.16,649.18,1321.0,644.4785,644.4884,644.0122,644.032,1321.0
2024-03-14 13:05:00,648.99,649.33,648.97,649.03,1591.0,643.8436,644.1809,643.8237,643.8832,1591.0
2024-03-14 13:10:00,649.27,649.27,648.68,648.97,1716.0,644.1213,644.1213,643.536,643.8237,1716.0
2024-03-14 13:15:00,648.54,648.81,647.67,647.68,3113.0,643.3971,643.665,642.534,642.5439,3113.0
2024-03-14 13:20:00,647.91,648.54,647.56,648.5,2225.0,642.7721,643.3971,642.4249,643.3574,2225.0
2024-03-14 13:25:00,648.71,649.48,648.7,648.86,1200.0,643.5658,644.3297,643.5559,643.7146,1200.0
2024-03-14 13:30:00,648.79,649.43,648.34,649.35,2500.0,643.6451,644.2801,643.1987,644.2007,2500.0
2024-03-14 13:35:00,649.22,649.22,648.85,648.85,1941.0,644.0717,644.0717,643.7047,643.7047,1941.0
2024-03-14 13:40:00,648.8,648.83,648.53,648.83,700.0,643.6551,643.6848,643.3872,643.6848,700.0
2024-03-14 13:45:00,648.92,649.47,648.77,649.38,1500.0,643.7741,644.3197,643.6253,644.2305,1500.0
2024-03-14 13:50:00,649.87,650.16,649.75,650.13,800.0,644.7166,645.0043,644.5975,644.9745,800.0
2024-03-14 13:55:00,650.13,650.45,649.88,650.33,3577.0,644.9745,645.292,644.7265,645.1729,3577.0
2024-03-14 14:00:00,650.36,651.66,650.36,651.34,3200.0,645.2027,646.4924,645.2027,646.1749,3200.0
2024-03-14 14:05:00,651.34,651.86,651.26,651.86,4304.0,646.1749,646.6908,646.0956,646.6908,4304.0
2024-03-14 14:10:00,651.88,652.27,651.4,651.41,4359.0,646.7106,647.0975,646.2344,646.2444,4359.0
2024-03-14 14:15:00,651.38,651.39,650.66,651.06,2801.0,646.2146,646.2245,645.5003,645.8971,2801.0
2024-03-14 14:20:00,651.53,651.53,650.9,651.01,2283.0,646.3634,646.3634,645.7384,645.8475,2283.0
2024-03-14 14:25:00,650.98,651.68,650.69,651.08,7345.0,645.8178,646.5122,645.5301,645.917,7345.0
2024-03-14 14:30:00,651.35,651.35,650.3,650.98,3071.0,646.1848,646.1848,645.1432,645.8178,3071.0
2024-03-14 14:35:00,650.68,650.96,650.33,650.33,2899.0,645.5202,645.7979,645.1729,645.1729,2899.0
2024-03-14 14:40:00,650.36,651.59,650.23,651.45,1562.0,645.2027,646.4229,645.0737,646.284,1562.0
2024-03-14 14:45:00,651.69,652.07,651.54,651.55,2360.0,646.5221,646.8991,646.3733,646.3833,2360.0
2024-03-14 14:50:00,651.22,651.31,649.98,650.13,2800.0,646.0559,646.1452,644.8257,644.9745,2800.0
2024-03-14 14:55:00,650.03,650.15,649.68,649.82,3428.0,644.8753,644.9944,644.5281,644.667,3428.0
2024-03-14 15:00:00,649.69,649.69,648.47,649.0,1884.0,644.538,644.538,643.3277,643.8535,1884.0
2024-03-14 15:05:00,648.81,649.02,647.66,647.66,1800.0,643.665,643.8733,642.5241,642.5241,1800.0
2024-03-14 15:10:00,647.7,647.98,647.53,647.57,3299.0,642.5638,642.8416,642.3951,642.4348,3299.0
2024-03-14 15:15:00,647.41,647.89,647.32,647.55,2600.0,642.2761,642.7523,642.1868,642.415,2600.0
2024-03-14 15:20:00,647.92,648.06,647.74,647.87,2846.0,642.782,642.9209,642.6035,642.7324,2846.0
2024-03-14 15:25:00,647.27,648.08,647.07,647.91,2800.0,642.1372,642.9408,641.9388,642.7721,2800.0
2024-03-14 15:30:00,647.45,647.45,646.17,646.18,2256.0,642.3158,642.3158,641.0459,641.0558,2256.0
2024-03-14 15:35:00,645.93,647.15,645.56,647.15,13747.0,640.8078,642.0181,640.4408,642.0181,13747.0
2024-03-14 15:40:00,647.55,648.09,647.14,648.09,3481.0,642.415,642.9507,642.0082,642.9507,3481.0
2024-03-14 15:45:00,647.99,648.26,647.21,647.75,2653.0,642.8515,643.1193,642.0777,642.6134,2653.0
2024-03-14 15:50:00,647.98,649.51,647.82,649.25,7552.0,642.8416,644.3594,642.6828,644.1015,7552.0
2024-03-14 15:55:00,649.26,650.46,648.84,650.34,26912.0,644.1114,645.3019,643.6947,645.1828,26912.0
2024-03-15 09:30:00,645.49,649.0,644.12,645.67,343460.0,640.3713,643.8535,639.0122,640.5499,343460.0
2024-03-15 09:35:00,646.5,646.91,644.52,645.3,2431.0,641.3733,641.78,639.409,640.1828,2431.0
2024-03-15 09:40:00,644.81,644.82,641.21,641.29,4679.0,639.6967,639.7066,636.1252,636.2046,4679.0
2024-03-15 09:45:00,641.3,642.71,640.12,640.38,3742.0,636.2145,637.6134,635.0439,635.3018,3742.0
2024-03-15 09:50:00,640.78,640.97,639.89,639.98,2701.0,635.6987,635.8872,634.8157,634.905,2701.0
2024-03-15 09:55:00,640.14,640.79,638.96,639.6,9280.0,635.0637,635.7086,633.8931,634.528,9280.0
2024-03-15 10:00:00,639.6,640.75,638.32,639.97,7650.0,634.528,635.6689,633.2582,634.8951,7650.0
2024-03-15 10:05:00,639.84,639.84,637.6,638.62,8092.0,634.7661,634.7661,632.5439,633.5558,8092.0
2024-03-15 10:10:00,638.75,639.58,637.98,638.48,4997.0,633.6848,634.5082,632.9209,633.4169,4997.0
2024-03-15 10:15:00,638.88,639.38,638.54,638.92,4979.0,633.8137,634.3098,633.4764,633.8534,4979.0
2024-03-15 10:20:00,638.74,640.45,638.74,640.45,2703.0,633.6748,635.3713,633.6748,635.3713,2703.0
2024-03-15 10:25:00,640.54,640.79,639.02,639.02,2936.0,635.4606,635.7086,633.9526,633.9526,2936.0
2024-03-15 10:30:00,639.61,640.0,639.12,639.22,788.0,634.5379,634.9248,634.0518,634.151,788.0
2024-03-15 10:35:00,639.19,640.43,639.18,639.63,1589.0,634.1213,635.3514,634.1113,634.5578,1589.0
2024-03-15 10:40:00,639.92,640.87,639.91,640.49,1452.0,634.8455,635.7879,634.8356,635.411,1452.0
2024-03-15 10:45:00,640.66,641.99,640.53,641.68,2843.0,635.5796,636.8991,635.4506,636.5915,2843.0
2024-03-15 10:50:00,641.4,641.49,640.6,640.6,4394.0,636.3137,636.403,635.5201,635.5201,4394.0
2024-03-15 10:55:00,640.61,641.15,639.82,640.34,2401.0,635.53,636.0657,634.7463,635.2621,2401.0
2024-03-15 11:00:00,640.23,640.36,639.26,639.6,2411.0,635.153,635.282,634.1907,634.528,2411.0
2024-03-15 11:05:00,639.61,639.61,638.71,639.1,2458.0,634.5379,634.5379,633.6451,634.032,2458.0
2024-03-15 11:10:00,639.27,639.44,639.08,639.08,2207.0,634.2006,634.3693,634.0121,634.0121,2207.0
2024-03-15 11:15:00,639.38,639.38,638.62,638.62,2000.0,634.3098,634.3098,633.5558,633.5558,2000.0
2024-03-15 11:20:00,638.59,638.68,638.18,638.18,1925.0,633.526,633.6153,633.1193,633.1193,1925.0
2024-03-15 11:25:00,638.0,638.41,637.86,638.19,1974.0,632.9407,633.3475,632.8018,633.1292,1974.0
2024-03-15 11:30:00,638.41,638.41,635.6,635.66,13644.0,633.3475,633.3475,630.5597,630.6193,13644.0
2024-03-15 11:35:00,635.52,636.71,635.52,636.01,3800.0,630.4804,631.6609,630.4804,630.9665,3800.0
2024-03-15 11:40:00,635.77,636.09,634.53,634.53,10915.0,630.7284,631.0458,629.4982,629.4982,10915.0
2024-03-15 11:45:00,634.87,635.01,633.09,633.26,8668.0,629.8355,629.9744,628.0696,628.2383,8668.0
2024-03-15 11:50:00,633.39,633.92,633.0,633.92,7478.0,628.3673,628.8931,627.9804,628.8931,7478.0
2024-03-15 11:55:00,634.14,635.23,633.51,633.67,4494.0,629.1113,630.1927,628.4863,628.645,4494.0
2024-03-15 12:00:00,634.04,634.11,633.21,633.22,10400.0,629.0121,629.0816,628.1887,628.1986,10400.0
2024-03-15 12:05:00,632.9,632.9,631.6,631.8,12442.0,627.8811,627.8811,626.5915,626.7899,12442.0
2024-03-15 12:10:00,631.83,631.93,630.76,631.55,12043.0,626.8196,626.9188,625.7581,626.5419,12043.0
2024-03-15 12:15:00,631.83,631.83,630.9,631.29,5513.0,626.8196,626.8196,625.897,626.2839,5513.0
2024-03-15 12:20:00,631.61,632.11,631.1,631.35,3400.0,626.6014,627.0974,626.0954,626.3434,3400.0
2024-03-15 12:25:00,631.63,631.7,629.29,630.54,7487.0,626.6212,626.6907,624.2998,625.5399,7487.0
2024-03-15 12:30:00,630.51,631.18,630.12,630.12,3114.0,625.5101,626.1748,625.1232,625.1232,3114.0
2024-03-15 12:35:00,630.51,631.26,630.11,630.88,2494.0,625.5101,626.2542,625.1133,625.8772,2494.0
2024-03-15 12:40:00,630.65,631.24,630.03,630.03,1604.0,625.649,626.2343,625.0339,625.0339,1604.0
2024-03-15 12:45:00,629.9,630.45,629.33,629.52,4784.0,624.9049,625.4506,624.3395,624.5279,4784.0
2024-03-15 12:50:00,629.3,629.38,628.28,628.28,3370.0,624.3097,624.3891,623.2978,623.2978,3370.0
2024-03-15 12:55:00,628.36,628.65,627.19,628.6,10080.0,623.3771,623.6648,622.2164,623.6152,10080.0
2024-03-15 13:00:00,628.72,629.21,627.96,627.96,10463.0,623.7343,624.2204,622.9803,622.9803,10463.0
2024-03-15 13:05:00,628.2,629.21,627.97,629.1,6633.0,623.2184,624.2204,622.9902,624.1113,6633.0
2024-03-15 13:10:00,628.9,630.67,628.84,629.79,8367.0,623.9129,625.6688,623.8533,624.7958,8367.0
2024-03-15 13:15:00,629.79,630.14,628.94,628.97,6986.0,624.7958,625.143,623.9525,623.9823,6986.0
2024-03-15 13:20:00,629.06,629.43,628.35,628.52,9848.0,624.0716,624.4387,623.3672,623.5359,9848.0
2024-03-15 13:25:00,628.84,629.02,627.88,628.62,12283.0,623.8533,624.0319,622.901,623.6351,12283.0
2024-03-15 13:30:00,628.57,630.2,628.57,629.38,10055.0,623.5855,625.2026,623.5855,624.3891,10055.0
2024-03-15 13:35:00,629.4,630.98,629.3,630.98,6538.0,624.4089,625.9764,624.3097,625.9764,6538.0
2024-03-15 13:40:00,630.97,631.45,630.12,630.12,14414.0,625.9665,626.4426,625.1232,625.1232,14414.0
2024-03-15 13:45:00,630.38,630.38,628.93,628.99,4687.0,625.3811,625.3811,623.9426,624.0022,4687.0
2024-03-15 13:50:00,629.47,631.05,629.13,629.85,7429.0,624.4783,626.0458,624.141,624.8553,7429.0
2024-03-15 13:55:00,630.26,631.19,629.46,631.19,2290.0,625.2621,626.1847,624.4684,626.1847,2290.0
2024-03-15 14:00:00,630.7,630.98,630.22,630.22,3359.0,625.6986,625.9764,625.2224,625.2224,3359.0
2024-03-15 14:05:00,630.24,630.32,629.6,629.6,3265.0,625.2422,625.3216,624.6073,624.6073,3265.0
2024-03-15 14:10:00,629.5,629.8,628.7,629.14,1899.0,624.5081,624.8057,623.7145,624.151,1899.0
2024-03-15 14:15:00,628.81,629.42,628.65,628.82,2800.0,623.8236,624.4287,623.6648,623.8335,2800.0
2024-03-15 14:20:00,629.14,629.14,626.55,626.55,7518.0,624.151,624.151,621.5815,621.5815,7518.0
2024-03-15 14:25:00,626.62,627.36,626.23,627.18,13869.0,621.6509,622.3851,621.264,622.2065,13869.0
2024-03-15 14:30:00,627.07,627.53,626.64,627.4,7961.0,622.0974,622.5537,621.6708,622.4248,7961.0
2024-03-15 14:35:00,627.45,627.97,626.59,627.96,4876.0,622.4744,622.9902,621.6212,622.9803,4876.0
2024-03-15 14:40:00,627.38,629.29,627.38,628.72,11476.0,622.4049,624.2998,622.4049,623.7343,11476.0
2024-03-15 14:45:00,628.54,628.87,627.22,627.62,11633.0,623.5557,623.8831,622.2462,622.643,11633.0
2024-03-15 14:50:00,627.23,627.72,626.82,627.07,13656.0,622.2561,622.7422,621.8494,622.0974,13656.0
2024-03-15 14:55:00,626.8,628.13,626.37,627.76,9235.0,621.8295,623.149,621.4029,622.7819,9235.0
2024-03-15 15:00:00,627.95,628.23,627.53,627.82,7153.0,622.9704,623.2482,622.5537,622.8414,7153.0
2024-03-15 15:05:00,627.76,627.88,627.15,627.16,5623.0,622.7819,622.901,622.1767,622.1867,5623.0
2024-03-15 15:10:00,627.18,628.27,626.86,627.94,5055.0,622.2065,623.2879,621.889,622.9605,5055.0
2024-03-15 15:15:00,628.13,628.3,627.74,628.02,9500.0,623.149,623.3176,622.7621,623.0398,9500.0
2024-03-15 15:20:00,628.25,628.8,627.76,628.71,6712.0,623.268,623.8137,622.7819,623.7244,6712.0
2024-03-15 15:25:00,628.8,628.92,626.98,627.58,21734.0,623.8137,623.9327,622.0081,622.6033,21734.0
2024-03-15 15:30:00,627.52,627.52,625.64,626.39,22827.0,622.5438,622.5438,620.6787,621.4228,22827.0
2024-03-15 15:35:00,626.43,627.07,624.7,624.7,29235.0,621.4625,622.0974,619.7462,619.7462,29235.0
2024-03-15 15:40:00,624.76,625.15,621.04,622.25,24165.0,619.8057,620.1926,616.1152,617.3156,24165.0
2024-03-15 15:45:00,622.34,624.91,621.63,623.21,33082.0,617.4049,619.9545,616.7005,618.268,33082.0
2024-03-15 15:50:00,623.21,624.9,622.21,623.38,54410.0,618.268,619.9446,617.2759,618.4366,54410.0
2024-03-15 15:55:00,623.88,625.78,623.58,625.75,129536.0,618.9327,620.8176,618.6351,620.7878,129536.0
2024-03-18 09:30:00,630.19,633.89,628.96,633.11,28438.0,625.1926,628.8633,623.9724,628.0895,28438.0
2024-03-18 09:35:00,633.13,635.12,633.13,633.7,7135.0,628.1093,630.0835,628.1093,628.6748,7135.0
2024-03-18 09:40:00,633.71,635.05,633.28,633.87,7004.0,628.6847,630.0141,628.2581,628.8435,7004.0
2024-03-18 09:45:00,633.88,636.15,633.17,633.17,18085.0,628.8534,631.1054,628.149,628.149,18085.0
2024-03-18 09:50:00,632.88,632.88,630.88,631.57,13594.0,627.8613,627.8613,625.8772,626.5617,13594.0
2024-03-18 09:55:00,631.68,632.87,631.61,631.86,10345.0,626.6708,627.8514,626.6014,626.8494,10345.0
2024-03-18 10:00:00,631.98,632.83,631.23,632.73,15995.0,626.9684,627.8117,626.2244,627.7125,15995.0
2024-03-18 10:05:00,633.19,633.63,631.9,632.08,14945.0,628.1688,628.6054,626.8891,627.0676,14945.0
2024-03-18 10:10:00,631.78,632.24,631.31,631.67,11825.0,626.77,627.2264,626.3038,626.6609,11825.0
2024-03-18 10:15:00,631.44,632.43,631.44,632.18,7632.0,626.4327,627.4149,626.4327,627.1669,7632.0
2024-03-18 10:20:00,632.32,634.43,632.18,634.14,6462.0,627.3057,629.399,627.1669,629.1113,6462.0
2024-03-18 10:25:00,634.14,636.2,633.99,634.81,13644.0,629.1113,631.155,628.9625,629.776,13644.0
2024-03-18 10:30:00,634.86,635.46,633.73,634.51,15131.0,629.8256,630.4208,628.7046,629.4784,15131.0
2024-03-18 10:35:00,634.74,634.74,633.41,633.45,5067.0,629.7066,629.7066,628.3871,628.4268,5067.0
2024-03-18 10:40:00,633.44,634.64,633.44,634.25,6148.0,628.4169,629.6073,628.4169,629.2204,6148.0
2024-03-18 10:45:00,634.26,634.56,632.43,632.83,7279.0,629.2304,629.528,627.4149,627.8117,7279.0
2024-03-18 10:50:00,632.83,633.18,632.46,632.95,3703.0,627.8117,628.1589,627.4446,627.9307,3703.0
2024-03-18 10:55:00,632.95,633.67,632.95,633.17,9740.0,627.9307,628.645,627.9307,628.149,9740.0
2024-03-18 11:00:00,633.18,634.54,633.17,634.24,5025.0,628.1589,629.5081,628.149,629.2105,5025.0
2024-03-18 11:05:00,633.94,635.95,633.86,635.78,6821.0,628.9129,630.907,628.8335,630.7383,6821.0
2024-03-18 11:10:00,635.75,635.75,634.88,635.02,5942.0,630.7085,630.7085,629.8454,629.9843,5942.0
2024-03-18 11:15:00,634.96,635.18,634.32,635.08,3943.0,629.9248,630.1431,629.2899,630.0439,3943.0
2024-03-18 11:20:00,635.08,636.75,635.07,636.44,7722.0,630.0439,631.7006,630.0339,631.3931,7722.0
2024-03-18 11:25:00,636.21,636.21,634.95,635.2,3300.0,631.1649,631.1649,629.9149,630.1629,3300.0
2024-03-18 11:30:00,634.93,635.2,633.66,633.68,10820.0,629.895,630.1629,628.6351,628.655,10820.0
2024-03-18 11:35:00,633.68,634.33,633.34,634.14,6761.0,628.655,629.2998,628.3177,629.1113,6761.0
2024-03-18 11:40:00,633.98,634.52,633.91,634.48,3976.0,628.9526,629.4883,628.8831,629.4486,3976.0
2024-03-18 11:45:00,634.6,634.69,633.93,634.08,2559.0,629.5677,629.657,628.903,629.0518,2559.0
2024-03-18 11:50:00,634.08,634.32,632.41,632.78,8356.0,629.0518,629.2899,627.395,627.7621,8356.0
2024-03-18 11:55:00,632.62,633.57,632.54,633.48,3408.0,627.6034,628.5458,627.524,628.4565,3408.0
2024-03-18 12:00:00,633.54,633.65,632.57,633.02,7337.0,628.5161,628.6252,627.5538,628.0002,7337.0
2024-03-18 12:05:00,633.02,634.27,632.61,634.23,9985.0,628.0002,629.2403,627.5934,629.2006,9985.0
2024-03-18 12:10:00,634.27,635.5,634.27,634.98,6587.0,629.2403,630.4605,629.2403,629.9447,6587.0
2024-03-18 12:15:00,634.99,635.19,634.5,634.98,3159.0,629.9546,630.153,629.4685,629.9447,3159.0
2024-03-18 12:20:00,634.65,634.84,634.61,634.75,1400.0,629.6173,629.8058,629.5776,629.7165,1400.0
2024-03-18 12:25:00,634.52,634.52,633.38,633.74,7401.0,629.4883,629.4883,628.3573,628.7145,7401.0
2024-03-18 12:30:00,633.46,633.74,632.98,632.99,5141.0,628.4367,628.7145,627.9605,627.9704,5141.0
2024-03-18 12:35:00,633.01,633.12,632.54,632.81,2565.0,627.9903,628.0994,627.524,627.7919,2565.0
2024-03-18 12:40:00,632.83,632.83,632.4,632.63,4000.0,627.8117,627.8117,627.3851,627.6133,4000.0
2024-03-18 12:45:00,632.29,632.91,631.63,631.63,4163.0,627.276,627.8911,626.6212,626.6212,4163.0
2024-03-18 12:50:00,631.65,631.72,630.69,630.71,5100.0,626.6411,626.7105,625.6887,625.7085,5100.0
2024-03-18 12:55:00,630.56,630.75,630.34,630.57,2139.0,625.5597,625.7482,625.3414,625.5696,2139.0
2024-03-18 13:00:00,630.47,630.79,630.03,630.36,3707.0,625.4704,625.7879,625.0339,625.3613,3707.0
2024-03-18 13:05:00,630.24,631.15,630.2,631.05,6553.0,625.2422,626.145,625.2026,626.0458,6553.0
2024-03-18 13:10:00,631.0,631.22,630.65,630.96,3473.0,625.9962,626.2145,625.649,625.9565,3473.0
2024-03-18 13:15:00,630.96,631.15,630.45,630.69,3500.0,625.9565,626.145,625.4506,625.6887,3500.0
2024-03-18 13:20:00,630.71,632.28,630.51,632.28,20209.0,625.7085,627.2661,625.5101,627.2661,20209.0
2024-03-18 13:25:00,632.07,632.29,631.74,632.04,5451.0,627.0577,627.276,626.7303,627.028,5451.0
2024-03-18 13:30:00,632.05,632.57,631.89,632.14,6412.0,627.0379,627.5538,626.8792,627.1272,6412.0
2024-03-18 13:35:00,632.16,632.16,631.29,631.31,1900.0,627.147,627.147,626.2839,626.3038,1900.0
2024-03-18 13:40:00,631.28,631.28,630.46,630.75,3698.0,626.274,626.274,625.4605,625.7482,3698.0
2024-03-18 13:45:00,630.5,631.46,630.5,630.91,6085.0,625.5002,626.4526,625.5002,625.9069,6085.0
2024-03-18 13:50:00,631.01,631.3,630.84,630.94,2897.0,626.0061,626.2938,625.8375,625.9367,2897.0
2024-03-18 13:55:00,631.13,631.32,630.85,630.97,8239.0,626.1252,626.3137,625.8474,625.9665,8239.0
2024-03-18 14:00:00,630.97,631.66,630.97,631.59,6087.0,625.9665,626.651,625.9665,626.5815,6087.0
2024-03-18 14:05:00,631.59,632.39,631.59,632.38,3595.0,626.5815,627.3752,626.5815,627.3653,3595.0
2024-03-18 14:10:00,632.38,632.47,632.08,632.16,6010.0,627.3653,627.4546,627.0676,627.147,6010.0
2024-03-18 14:15:00,632.16,632.84,632.16,632.79,3928.0,627.147,627.8216,627.147,627.772,3928.0
2024-03-18 14:20:00,632.91,633.38,632.84,633.38,4876.0,627.8911,628.3573,627.8216,628.3573,4876.0
2024-03-18 14:25:00,633.47,634.25,633.47,634.25,4038.0,628.4466,629.2204,628.4466,629.2204,4038.0
2024-03-18 14:30:00,634.4,634.45,634.07,634.22,2998.0,629.3693,629.4189,629.0419,629.1907,2998.0
2024-03-18 14:35:00,634.22,634.32,633.71,634.13,4715.0,629.1907,629.2899,628.6847,629.1014,4715.0
2024-03-18 14:40:00,633.85,634.03,632.11,632.2,8580.0,628.8236,629.0022,627.0974,627.1867,8580.0
2024-03-18 14:45:00,632.08,632.3,631.7,632.07,14393.0,627.0676,627.2859,626.6907,627.0577,14393.0
2024-03-18 14:50:00,632.12,632.37,631.96,632.2,8042.0,627.1073,627.3553,626.9486,627.1867,8042.0
2024-03-18 14:55:00,632.18,632.26,631.62,632.2,5509.0,627.1669,627.2462,626.6113,627.1867,5509.0
2024-03-18 15:00:00,632.18,632.99,631.93,632.99,9090.0,627.1669,627.9704,626.9188,627.9704,9090.0
2024-03-18 15:05:00,632.99,634.0,632.99,633.76,5759.0,627.9704,628.9724,627.9704,628.7343,5759.0
2024-03-18 15:10:00,633.67,634.0,633.54,633.84,4410.0,628.645,628.9724,628.5161,628.8137,4410.0
2024-03-18 15:15:00,633.68,633.77,633.14,633.3,6958.0,628.655,628.7442,628.1192,628.278,6958.0
2024-03-18 15:20:00,633.3,634.42,633.18,633.93,9481.0,628.278,629.3891,628.1589,628.903,9481.0
2024-03-18 15:25:00,633.93,634.09,633.66,634.04,7312.0,628.903,629.0617,628.6351,629.0121,7312.0
2024-03-18 15:30:00,633.88,634.34,633.59,633.59,11017.0,628.8534,629.3097,628.5657,628.5657,11017.0
2024-03-18 15:35:00,633.45,633.45,632.58,632.66,11552.0,628.4268,628.4268,627.5637,627.643,11552.0
2024-03-18 15:40:00,632.28,632.45,631.8,632.08,15339.0,627.2661,627.4347,626.7899,627.0676,15339.0
2024-03-18 15:45:00,632.11,632.14,630.66,630.94,17498.0,627.0974,627.1272,625.6589,625.9367,17498.0
2024-03-18 15:50:00,630.76,630.92,629.55,629.74,30255.0,625.7581,625.9168,624.5577,624.7462,30255.0
2024-03-18 15:55:00,630.6,631.22,629.73,630.04,60972.0,625.5994,626.2145,624.7363,625.0438,60972.0
2024-03-19 09:30:00,631.5,631.5,626.95,627.62,21476.0,626.4922,626.4922,621.9783,622.643,21476.0
2024-03-19 09:35:00,627.5,627.85,626.45,626.45,12153.0,622.524,622.8712,621.4823,621.4823,12153.0
2024-03-19 09:40:00,626.25,627.47,625.59,626.62,7934.0,621.2839,622.4942,620.6291,621.6509,7934.0
2024-03-19 09:45:00,626.9,629.32,626.63,628.72,12676.0,621.9287,624.3295,621.6609,623.7343,12676.0
2024-03-19 09:50:00,628.75,631.2,628.74,630.22,8761.0,623.7641,626.1946,623.7541,625.2224,8761.0
2024-03-19 09:55:00,630.16,631.4,629.87,630.05,5587.0,625.1629,626.393,624.8752,625.0537,5587.0
2024-03-19 10:00:00,630.37,631.29,629.87,630.88,8481.0,625.3712,626.2839,624.8752,625.8772,8481.0
2024-03-19 10:05:00,630.52,631.95,630.52,630.67,8815.0,625.52,626.9387,625.52,625.6688,8815.0
2024-03-19 10:10:00,630.82,632.09,630.82,631.92,4681.0,625.8176,627.0776,625.8176,626.9089,4681.0
2024-03-19 10:15:00,631.86,631.86,630.65,630.8,7412.0,626.8494,626.8494,625.649,625.7978,7412.0
2024-03-19 10:20:00,630.59,631.48,630.59,631.32,4625.0,625.5895,626.4724,625.5895,626.3137,4625.0
2024-03-19 10:25:00,631.54,632.37,630.98,631.49,6783.0,626.5319,627.3553,625.9764,626.4823,6783.0
2024-03-19 10:30:00,631.2,631.21,630.13,630.29,8143.0,626.1946,626.2045,625.1331,625.2918,8143.0
2024-03-19 10:35:00,630.29,631.46,630.28,630.84,23643.0,625.2918,626.4526,625.2819,625.8375,23643.0
2024-03-19 10:40:00,630.84,632.36,630.38,632.36,7250.0,625.8375,627.3454,625.3811,627.3454,7250.0
2024-03-19 10:45:00,632.42,632.42,631.34,631.34,5274.0,627.405,627.405,626.3335,626.3335,5274.0
2024-03-19 10:50:00,631.51,631.94,631.36,631.83,4347.0,626.5022,626.9288,626.3534,626.8196,4347.0
2024-03-19 10:55:00,631.83,631.95,630.54,630.8,6795.0,626.8196,626.9387,625.5399,625.7978,6795.0
2024-03-19 11:00:00,631.12,632.35,630.99,631.76,3491.0,626.1153,627.3355,625.9863,626.7502,3491.0
2024-03-19 11:05:00,631.99,632.93,631.99,632.67,4898.0,626.9784,627.9109,626.9784,627.653,4898.0
2024-03-19 11:10:00,632.58,632.95,631.94,632.13,4466.0,627.5637,627.9307,626.9288,627.1173,4466.0
2024-03-19 11:15:00,631.92,632.16,631.43,631.51,3622.0,626.9089,627.147,626.4228,626.5022,3622.0
2024-03-19 11:20:00,631.4,631.75,631.27,631.58,2961.0,626.393,626.7403,626.2641,626.5716,2961.0
2024-03-19 11:25:00,631.33,632.05,631.27,631.33,2663.0,626.3236,627.0379,626.2641,626.3236,2663.0
2024-03-19 11:30:00,631.8,632.24,631.68,631.94,3708.0,626.7899,627.2264,626.6708,626.9288,3708.0
2024-03-19 11:35:00,631.94,632.48,631.66,631.76,3818.0,626.9288,627.4645,626.651,626.7502,3818.0
2024-03-19 11:40:00,631.79,632.29,631.79,632.29,2475.0,626.7799,627.276,626.7799,627.276,2475.0
2024-03-19 11:45:00,632.05,632.61,631.78,632.36,3827.0,627.0379,627.5934,626.77,627.3454,3827.0
2024-03-19 11:50:00,632.49,632.49,631.68,631.68,3826.0,627.4744,627.4744,626.6708,626.6708,3826.0
2024-03-19 11:55:00,631.77,632.41,631.77,632.29,2755.0,626.7601,627.395,626.7601,627.276,2755.0
2024-03-19 12:00:00,632.46,632.57,632.07,632.23,3117.0,627.4446,627.5538,627.0577,627.2165,3117.0
2024-03-19 12:05:00,631.95,632.2,631.69,631.69,5501.0,626.9387,627.1867,626.6807,626.6807,5501.0
2024-03-19 12:10:00,631.58,631.68,631.29,631.45,1600.0,626.5716,626.6708,626.2839,626.4426,1600.0
2024-03-19 12:15:00,631.66,633.19,631.66,633.19,3436.0,626.651,628.1688,626.651,628.1688,3436.0
2024-03-19 12:20:00,633.21,633.68,633.12,633.12,5586.0,628.1887,628.655,628.0994,628.0994,5586.0
2024-03-19 12:25:00,633.0,633.69,633.0,633.69,2886.0,627.9804,628.6649,627.9804,628.6649,2886.0
2024-03-19 12:30:00,633.99,634.0,633.4,633.4,4201.0,628.9625,628.9724,628.3772,628.3772,4201.0
2024-03-19 12:35:00,633.54,634.23,633.54,633.57,4820.0,628.5161,629.2006,628.5161,628.5458,4820.0
2024-03-19 12:40:00,633.8,634.46,633.8,634.26,9804.0,628.774,629.4288,628.774,629.2304,9804.0
2024-03-19 12:45:00,634.26,634.71,634.22,634.35,4090.0,629.2304,629.6768,629.1907,629.3196,4090.0
2024-03-19 12:50:00,634.69,635.07,634.33,634.33,5156.0,629.657,630.0339,629.2998,629.2998,5156.0
2024-03-19 12:55:00,634.36,634.62,634.0,634.02,2769.0,629.3296,629.5875,628.9724,628.9923,2769.0
2024-03-19 13:00:00,634.29,634.92,634.17,634.45,10829.0,629.2601,629.8851,629.1411,629.4189,10829.0
2024-03-19 13:05:00,634.75,634.75,633.43,633.43,9396.0,629.7165,629.7165,628.4069,628.4069,9396.0
2024-03-19 13:10:00,633.67,634.17,633.66,634.17,10083.0,628.645,629.1411,628.6351,629.1411,10083.0
2024-03-19 13:15:00,634.01,634.44,633.75,634.36,6972.0,628.9823,629.4089,628.7244,629.3296,6972.0
2024-03-19 13:20:00,634.4,634.59,634.0,634.47,2282.0,629.3693,629.5577,628.9724,629.4387,2282.0
2024-03-19 13:25:00,634.38,635.09,634.38,634.79,3748.0,629.3494,630.0538,629.3494,629.7562,3748.0
2024-03-19 13:30:00,634.96,635.21,634.75,635.21,3668.0,629.9248,630.1728,629.7165,630.1728,3668.0
2024-03-19 13:35:00,634.94,634.95,634.54,634.67,2500.0,629.905,629.9149,629.5081,629.6371,2500.0
2024-03-19 13:40:00,634.83,634.92,634.31,634.31,2100.0,629.7958,629.8851,629.28,629.28,2100.0
2024-03-19 13:45:00,634.49,634.93,634.38,634.61,4644.0,629.4585,629.895,629.3494,629.5776,4644.0
2024-03-19 13:50:00,634.68,634.68,632.85,632.86,3508.0,629.647,629.647,627.8315,627.8415,3508.0
2024-03-19 13:55:00,632.55,633.18,632.44,633.04,3100.0,627.5339,628.1589,627.4248,628.02,3100.0
2024-03-19 14:00:00,633.15,633.15,632.43,633.0,1905.0,628.1292,628.1292,627.4149,627.9804,1905.0
2024-03-19 14:05:00,633.22,633.22,632.19,632.5,2932.0,628.1986,628.1986,627.1768,627.4843,2932.0
2024-03-19 14:10:00,632.33,633.31,632.23,633.25,6204.0,627.3157,628.2879,627.2165,628.2284,6204.0
2024-03-19 14:15:00,632.99,633.44,632.69,632.69,3505.0,627.9704,628.4169,627.6728,627.6728,3505.0
2024-03-19 14:20:00,633.11,633.11,632.32,632.33,900.0,628.0895,628.0895,627.3057,627.3157,900.0
2024-03-19 14:25:00,632.52,632.8,632.35,632.78,1749.0,627.5042,627.7819,627.3355,627.7621,1749.0
2024-03-19 14:30:00,632.75,633.3,632.75,632.8,4027.0,627.7323,628.278,627.7323,627.7819,4027.0
2024-03-19 14:35:00,632.99,633.47,632.99,633.41,4127.0,627.9704,628.4466,627.9704,628.3871,4127.0
2024-03-19 14:40:00,633.43,633.43,632.95,633.14,2933.0,628.4069,628.4069,627.9307,628.1192,2933.0
2024-03-19 14:45:00,633.24,633.35,632.89,632.99,2674.0,628.2184,628.3276,627.8712,627.9704,2674.0
2024-03-19 14:50:00,633.23,633.27,633.0,633.15,5762.0,628.2085,628.2482,627.9804,628.1292,5762.0
2024-03-19 14:55:00,632.93,633.18,632.45,632.9,5883.0,627.9109,628.1589,627.4347,627.8811,5883.0
2024-03-19 15:00:00,633.05,633.52,633.04,633.52,3000.0,628.03,628.4962,628.02,628.4962,3000.0
2024-03-19 15:05:00,633.18,633.32,632.76,632.88,1965.0,628.1589,628.2978,627.7423,627.8613,1965.0
2024-03-19 15:10:00,632.89,633.05,631.9,632.11,4212.0,627.8712,628.03,626.8891,627.0974,4212.0
2024-03-19 15:15:00,631.89,631.89,631.19,631.71,6582.0,626.8792,626.8792,626.1847,626.7006,6582.0
2024-03-19 15:20:00,631.76,631.98,631.45,631.58,4345.0,626.7502,626.9684,626.4426,626.5716,4345.0
2024-03-19 15:25:00,631.63,631.65,630.92,631.58,5993.0,626.6212,626.6411,625.9168,626.5716,5993.0
2024-03-19 15:30:00,631.4,632.34,631.25,632.21,10361.0,626.393,627.3256,626.2442,627.1966,10361.0
2024-03-19 15:35:00,632.18,633.68,632.18,633.68,6747.0,627.1669,628.655,627.1669,628.655,6747.0
2024-03-19 15:40:00,633.59,634.03,633.12,634.02,14893.0,628.5657,629.0022,628.0994,628.9923,14893.0
2024-03-19 15:45:00,634.18,634.72,633.68,633.95,17625.0,629.151,629.6867,628.655,628.9228,17625.0
2024-03-19 15:50:00,633.84,635.07,633.48,635.07,24257.0,628.8137,630.0339,628.4565,630.0339,24257.0
2024-03-19 15:55:00,635.1,635.34,634.01,634.47,77001.0,630.0637,630.3018,628.9823,629.4387,77001.0
2024-03-20 09:30:00,635.55,637.88,633.48,634.34,19786.0,630.5101,632.8217,628.4565,629.3097,19786.0
2024-03-20 09:35:00,634.51,636.98,634.51,636.78,3580.0,629.4784,631.9288,629.4784,631.7304,3580.0
2024-03-20 09:40:00,636.17,637.27,636.11,636.5,3397.0,631.1252,632.2165,631.0657,631.4526,3397.0
2024-03-20 09:45:00,636.92,637.2,636.26,637.13,4324.0,631.8693,632.147,631.2145,632.0776,4324.0
2024-03-20 09:50:00,636.9,637.73,636.06,637.57,4330.0,631.8494,632.6728,631.0161,632.5141,4330.0
2024-03-20 09:55:00,637.59,637.81,636.35,636.7,4595.0,632.534,632.7522,631.3038,631.651,4595.0
2024-03-20 10:00:00,636.59,637.39,635.58,636.02,4459.0,631.5419,632.3355,630.5399,630.9764,4459.0
2024-03-20 10:05:00,636.16,637.4,636.16,636.92,1701.0,631.1153,632.3455,631.1153,631.8693,1701.0
2024-03-20 10:10:00,636.66,637.13,636.46,636.9,1894.0,631.6113,632.0776,631.4129,631.8494,1894.0
2024-03-20 10:15:00,636.52,636.52,634.63,634.91,3999.0,631.4724,631.4724,629.5974,629.8752,3999.0
2024-03-20 10:20:00,634.87,636.04,634.56,636.03,3680.0,629.8355,630.9962,629.528,630.9863,3680.0
2024-03-20 10:25:00,635.64,636.53,635.64,636.23,7654.0,630.5994,631.4824,630.5994,631.1847,7654.0
2024-03-20 10:30:00,636.14,636.14,634.99,635.47,1400.0,631.0955,631.0955,629.9546,630.4308,1400.0
2024-03-20 10:35:00,635.85,635.92,634.68,635.63,3045.0,630.8078,630.8772,629.647,630.5895,3045.0
2024-03-20 10:40:00,635.61,635.73,634.17,634.71,1538.0,630.5697,630.6887,629.1411,629.6768,1538.0
2024-03-20 10:45:00,634.73,635.49,634.4,635.48,1904.0,629.6966,630.4506,629.3693,630.4407,1904.0
2024-03-20 10:50:00,635.92,636.04,635.2,635.3,6383.0,630.8772,630.9962,630.1629,630.2621,6383.0
2024-03-20 10:55:00,635.58,635.86,634.83,634.83,2853.0,630.5399,630.8177,629.7958,629.7958,2853.0
2024-03-20 11:00:00,634.78,636.33,634.72,636.18,2816.0,629.7462,631.2839,629.6867,631.1351,2816.0
2024-03-20 11:05:00,636.18,636.32,635.76,636.27,2658.0,631.1351,631.274,630.7185,631.2244,2658.0
2024-03-20 11:10:00,636.23,636.35,635.99,636.17,2943.0,631.1847,631.3038,630.9466,631.1252,2943.0
2024-03-20 11:15:00,636.18,636.18,635.76,636.11,1200.0,631.1351,631.1351,630.7185,631.0657,1200.0
2024-03-20 11:20:00,636.2,636.73,636.11,636.66,4134.0,631.155,631.6808,631.0657,631.6113,4134.0
2024-03-20 11:25:00,636.79,636.79,636.21,636.31,2795.0,631.7403,631.7403,631.1649,631.2641,2795.0
2024-03-20 11:30:00,636.26,636.27,635.53,635.53,2300.0,631.2145,631.2244,630.4903,630.4903,2300.0
2024-03-20 11:35:00,635.74,635.74,635.09,635.42,2596.0,630.6986,630.6986,630.0538,630.3812,2596.0
2024-03-20 11:40:00,635.43,635.44,635.07,635.07,900.0,630.3911,630.401,630.0339,630.0339,900.0
2024-03-20 11:45:00,635.03,635.42,634.71,634.79,2783.0,629.9943,630.3812,629.6768,629.7562,2783.0
2024-03-20 11:50:00,634.76,635.56,634.76,635.56,1002.0,629.7264,630.5201,629.7264,630.5201,1002.0
2024-03-20 11:55:00,635.37,635.72,635.36,635.72,1359.0,630.3316,630.6788,630.3216,630.6788,1359.0
2024-03-20 12:00:00,635.33,635.55,634.77,634.77,3040.0,630.2919,630.5101,629.7363,629.7363,3040.0
2024-03-20 12:05:00,634.68,634.97,634.42,634.82,4576.0,629.647,629.9347,629.3891,629.7859,4576.0
2024-03-20 12:10:00,634.88,635.04,634.64,634.89,2634.0,629.8454,630.0042,629.6073,629.8554,2634.0
2024-03-20 12:15:00,634.81,635.09,634.68,634.89,5744.0,629.776,630.0538,629.647,629.8554,5744.0
2024-03-20 12:20:00,634.66,634.89,634.42,634.88,2300.0,629.6272,629.8554,629.3891,629.8454,2300.0
2024-03-20 12:25:00,635.14,635.15,634.68,634.84,1840.0,630.1034,630.1133,629.647,629.8058,1840.0
2024-03-20 12:30:00,634.6,634.6,634.0,634.41,3447.0,629.5677,629.5677,628.9724,629.3792,3447.0
2024-03-20 12:35:00,634.75,635.03,634.75,634.95,2546.0,629.7165,629.9943,629.7165,629.9149,2546.0
2024-03-20 12:40:00,635.29,635.41,634.97,635.41,1502.0,630.2522,630.3712,629.9347,630.3712,1502.0
2024-03-20 12:45:00,635.34,635.75,635.07,635.55,8229.0,630.3018,630.7085,630.0339,630.5101,8229.0
2024-03-20 12:50:00,635.55,635.73,635.36,635.57,3033.0,630.5101,630.6887,630.3216,630.53,3033.0
2024-03-20 12:55:00,635.45,635.79,635.35,635.79,4777.0,630.4109,630.7482,630.3117,630.7482,4777.0
2024-03-20 13:00:00,635.78,635.8,635.09,635.45,4852.0,630.7383,630.7581,630.0538,630.4109,4852.0
2024-03-20 13:05:00,635.53,635.57,634.78,634.78,1822.0,630.4903,630.53,629.7462,629.7462,1822.0
2024-03-20 13:10:00,634.87,634.87,633.5,633.5,1150.0,629.8355,629.8355,628.4764,628.4764,1150.0
2024-03-20 13:15:00,633.31,634.2,633.31,634.0,1451.0,628.2879,629.1708,628.2879,628.9724,1451.0
2024-03-20 13:20:00,633.97,635.23,633.96,635.23,8117.0,628.9427,630.1927,628.9327,630.1927,8117.0
2024-03-20 13:25:00,634.79,634.91,634.21,634.22,8587.0,629.7562,629.8752,629.1808,629.1907,8587.0
2024-03-20 13:30:00,634.17,634.61,633.93,634.39,1100.0,629.1411,629.5776,628.903,629.3593,1100.0
2024-03-20 13:35:00,634.39,634.59,634.03,634.25,2078.0,629.3593,629.5577,629.0022,629.2204,2078.0
2024-03-20 13:40:00,633.93,634.94,633.88,634.94,2061.0,628.903,629.905,628.8534,629.905,2061.0
2024-03-20 13:45:00,634.55,635.44,634.28,635.39,5500.0,629.5181,630.401,629.2502,630.3514,5500.0
2024-03-20 13:50:00,635.39,635.77,634.68,634.68,17320.0,630.3514,630.7284,629.647,629.647,17320.0
2024-03-20 13:55:00,635.31,635.76,635.08,635.08,3714.0,630.272,630.7185,630.0439,630.0439,3714.0
2024-03-20 14:00:00,635.34,638.72,635.33,638.58,26663.0,630.3018,633.655,630.2919,633.5161,26663.0
2024-03-20 14:05:00,639.07,640.03,635.5,636.17,27746.0,634.0022,634.9546,630.4605,631.1252,27746.0
2024-03-20 14:10:00,636.1,637.5,636.09,636.72,6954.0,631.0558,632.4447,631.0458,631.6709,6954.0
2024-03-20 14:15:00,636.91,636.91,635.59,635.75,4021.0,631.8593,631.8593,630.5498,630.7085,4021.0
2024-03-20 14:20:00,635.5,637.22,635.42,637.22,11143.0,630.4605,632.1669,630.3812,632.1669,11143.0
2024-03-20 14:25:00,636.94,638.45,636.94,638.45,3290.0,631.8891,633.3871,631.8891,633.3871,3290.0
2024-03-20 14:30:00,638.63,638.65,635.53,635.53,5691.0,633.5657,633.5855,630.4903,630.4903,5691.0
2024-03-20 14:35:00,635.17,637.79,635.1,636.79,17021.0,630.1331,632.7324,630.0637,631.7403,17021.0
2024-03-20 14:40:00,637.44,638.2,635.99,636.41,31107.0,632.3851,633.1391,630.9466,631.3633,31107.0
2024-03-20 14:45:00,637.26,640.29,637.26,640.2,10073.0,632.2066,635.2125,632.2066,635.1233,10073.0
2024-03-20 14:50:00,640.06,640.07,638.36,638.61,23776.0,634.9844,634.9943,633.2978,633.5459,23776.0
2024-03-20 14:55:00,638.88,639.91,637.81,638.23,14744.0,633.8137,634.8356,632.7522,633.1689,14744.0
2024-03-20 15:00:00,638.5,639.11,638.13,638.52,5072.0,633.4367,634.0419,633.0697,633.4566,5072.0
2024-03-20 15:05:00,639.06,640.62,639.01,639.54,33243.0,633.9923,635.5399,633.9427,634.4685,33243.0
2024-03-20 15:10:00,639.38,639.77,637.81,638.53,6671.0,634.3098,634.6967,632.7522,633.4665,6671.0
2024-03-20 15:15:00,638.83,640.52,638.63,640.35,16326.0,633.7641,635.4407,633.5657,635.2721,16326.0
2024-03-20 15:20:00,640.21,640.74,639.23,639.29,14707.0,635.1332,635.659,634.1609,634.2205,14707.0
2024-03-20 15:25:00,639.53,640.74,639.46,640.26,8406.0,634.4586,635.659,634.3891,635.1828,8406.0
2024-03-20 15:30:00,640.44,642.18,640.44,641.55,12450.0,635.3614,637.0876,635.3614,636.4626,12450.0
2024-03-20 15:35:00,641.58,641.94,640.87,641.11,8129.0,636.4923,636.8495,635.7879,636.026,8129.0
2024-03-20 15:40:00,641.08,641.08,639.69,639.69,7705.0,635.9963,635.9963,634.6173,634.6173,7705.0
2024-03-20 15:45:00,639.85,640.26,639.28,639.28,8985.0,634.776,635.1828,634.2106,634.2106,8985.0
2024-03-20 15:50:00,639.18,640.06,638.79,639.24,12901.0,634.1113,634.9844,633.7244,634.1709,12901.0
2024-03-20 15:55:00,639.27,639.79,638.66,639.64,35908.0,634.2006,634.7165,633.5955,634.5677,35908.0
2024-03-21 09:30:00,643.51,644.83,640.5,643.71,24838.0,638.407,639.7165,635.4209,638.6054,24838.0
2024-03-21 09:35:00,643.94,645.62,642.67,644.26,14962.0,638.8336,640.5003,637.5737,639.1511,14962.0
2024-03-21 09:40:00,644.66,646.42,644.14,645.68,10228.0,639.5479,641.2939,639.032,640.5598,10228.0
2024-03-21 09:45:00,645.66,647.06,645.25,646.3,11320.0,640.54,641.9289,640.1332,641.1749,11320.0
2024-03-21 09:50:00,646.3,649.18,646.13,649.17,9221.0,641.1749,644.032,641.0062,644.0221,9221.0
2024-03-21 09:55:00,649.08,650.19,648.62,649.53,7054.0,643.9328,645.034,643.4765,644.3793,7054.0
2024-03-21 10:00:00,649.63,650.4,649.22,650.29,5561.0,644.4785,645.2424,644.0717,645.1332,5561.0
2024-03-21 10:05:00,650.29,651.91,650.01,651.91,7862.0,645.1332,646.7404,644.8555,646.7404,7862.0
2024-03-21 10:10:00,652.35,652.83,651.42,652.03,5951.0,647.1769,647.6531,646.2543,646.8594,5951.0
2024-03-21 10:15:00,651.98,652.13,651.29,652.0,2242.0,646.8098,646.9587,646.1253,646.8297,2242.0
2024-03-21 10:20:00,652.63,653.18,652.0,652.25,1800.0,647.4547,648.0003,646.8297,647.0777,1800.0
2024-03-21 10:25:00,652.23,652.23,651.75,651.75,3230.0,647.0579,647.0579,646.5817,646.5817,3230.0
2024-03-21 10:30:00,651.35,651.35,649.34,650.77,3462.0,646.1848,646.1848,644.1908,645.6094,3462.0
2024-03-21 10:35:00,651.26,652.91,651.25,652.41,2794.0,646.0956,647.7325,646.0856,647.2364,2794.0
2024-03-21 10:40:00,652.27,652.27,651.71,651.89,1700.0,647.0975,647.0975,646.542,646.7206,1700.0
2024-03-21 10:45:00,651.67,652.43,650.91,652.43,5721.0,646.5023,647.2563,645.7483,647.2563,5721.0
2024-03-21 10:50:00,652.19,652.37,651.49,652.29,3305.0,647.0182,647.1967,646.3237,647.1174,3305.0
2024-03-21 10:55:00,652.48,652.53,651.36,651.95,6618.0,647.3059,647.3555,646.1948,646.7801,6618.0
2024-03-21 11:00:00,651.84,653.24,651.83,652.49,7367.0,646.671,648.0599,646.661,647.3158,7367.0
2024-03-21 11:05:00,652.44,653.41,652.42,653.13,4676.0,647.2662,648.2285,647.2464,647.9507,4676.0
2024-03-21 11:10:00,653.24,653.85,653.19,653.82,1950.0,648.0599,648.665,648.0102,648.6353,1950.0
2024-03-21 11:15:00,654.0,654.64,653.55,654.64,7663.0,648.8138,649.4487,648.3674,649.4487,7663.0
2024-03-21 11:20:00,654.39,655.1,654.39,654.87,8057.0,649.2007,649.9051,649.2007,649.6769,8057.0
2024-03-21 11:25:00,655.08,655.91,654.26,655.55,12877.0,649.8853,650.7087,649.0718,650.3515,12877.0
2024-03-21 11:30:00,655.65,657.02,655.63,656.99,8897.0,650.4507,651.8099,650.4309,651.7801,8897.0
2024-03-21 11:35:00,656.48,657.48,655.88,656.21,5766.0,651.2742,652.2662,650.6789,651.0063,5766.0
2024-03-21 11:40:00,656.45,657.11,655.65,656.88,8751.0,651.2444,651.8992,650.4507,651.671,8751.0
2024-03-21 11:45:00,656.88,656.88,655.68,656.5,6650.0,651.671,651.671,650.4805,651.294,6650.0
2024-03-21 11:50:00,656.78,658.0,656.78,657.99,1770.0,651.5718,652.7821,651.5718,652.7722,1770.0
2024-03-21 11:55:00,657.76,658.87,657.76,658.55,7629.0,652.544,653.6452,652.544,653.3277,7629.0
2024-03-21 12:00:00,658.62,659.12,657.54,657.87,4509.0,653.3972,653.8932,652.3258,652.6531,4509.0
2024-03-21 12:05:00,657.77,657.89,656.85,657.34,4000.0,652.5539,652.673,651.6412,652.1273,4000.0
2024-03-21 12:10:00,657.24,657.84,656.59,656.72,5120.0,652.0281,652.6234,651.3833,651.5123,5120.0
2024-03-21 12:15:00,656.68,657.39,656.04,656.1,3923.0,651.4726,652.1769,650.8376,650.8972,3923.0
2024-03-21 12:20:00,656.26,656.34,654.37,655.2,10459.0,651.0559,651.1353,649.1809,650.0043,10459.0
2024-03-21 12:25:00,655.48,655.85,654.97,655.39,4045.0,650.2821,650.6492,649.7761,650.1928,4045.0
2024-03-21 12:30:00,655.38,655.52,654.81,654.9,4006.0,650.1829,650.3218,649.6174,649.7067,4006.0
2024-03-21 12:35:00,654.96,655.1,654.39,654.71,2900.0,649.7662,649.9051,649.2007,649.5182,2900.0
2024-03-21 12:40:00,654.73,655.61,654.44,654.7,3607.0,649.538,650.4111,649.2503,649.5083,3607.0
2024-03-21 12:45:00,654.61,654.83,654.35,654.37,2500.0,649.419,649.6372,649.161,649.1809,2500.0
2024-03-21 12:50:00,654.53,655.92,654.53,655.73,4201.0,649.3396,650.7186,649.3396,650.5301,4201.0
2024-03-21 12:55:00,655.41,655.7,655.13,655.67,2205.0,650.2126,650.5003,649.9349,650.4706,2205.0
2024-03-21 13:00:00,655.44,655.57,654.93,655.21,1450.0,650.2424,650.3714,649.7364,650.0142,1450.0
2024-03-21 13:05:00,655.53,655.98,655.53,655.98,1732.0,650.3317,650.7781,650.3317,650.7781,1732.0
2024-03-21 13:10:00,656.08,656.61,656.0,656.34,3130.0,650.8773,651.4031,650.798,651.1353,3130.0
2024-03-21 13:15:00,656.39,656.4,655.87,656.09,3832.0,651.1849,651.1948,650.669,650.8873,3832.0
2024-03-21 13:20:00,655.94,655.97,655.58,655.9,4875.0,650.7384,650.7682,650.3813,650.6988,4875.0
2024-03-21 13:25:00,655.91,656.07,655.62,655.81,4322.0,650.7087,650.8674,650.421,650.6095,4322.0
2024-03-21 13:30:00,655.81,656.12,655.62,655.75,2166.0,650.6095,650.917,650.421,650.5499,2166.0
2024-03-21 13:35:00,655.68,655.76,655.47,655.49,3189.0,650.4805,650.5599,650.2722,650.292,3189.0
2024-03-21 13:40:00,655.44,655.77,655.25,655.77,1137.0,650.2424,650.5698,650.0539,650.5698,1137.0
2024-03-21 13:45:00,655.62,655.7,654.74,655.11,3908.0,650.421,650.5003,649.548,649.915,3908.0
2024-03-21 13:50:00,655.08,655.08,654.21,654.21,3370.0,649.8853,649.8853,649.0222,649.0222,3370.0
2024-03-21 13:55:00,654.19,654.65,654.06,654.29,2691.0,649.0023,649.4587,648.8733,649.1015,2691.0
2024-03-21 14:00:00,653.88,654.29,653.58,654.14,10015.0,648.6948,649.1015,648.3972,648.9527,10015.0
2024-03-21 14:05:00,654.3,654.82,653.27,653.27,4174.0,649.1114,649.6273,648.0896,648.0896,4174.0
2024-03-21 14:10:00,653.34,654.25,653.18,653.97,6465.0,648.1591,649.0618,648.0003,648.7841,6465.0
2024-03-21 14:15:00,653.97,654.31,653.91,654.27,1761.0,648.7841,649.1214,648.7245,649.0817,1761.0
2024-03-21 14:20:00,654.39,654.41,654.11,654.26,1726.0,649.2007,649.2206,648.923,649.0718,1726.0
2024-03-21 14:25:00,654.61,655.08,654.52,655.06,2109.0,649.419,649.8853,649.3297,649.8654,2109.0
2024-03-21 14:30:00,655.24,655.24,654.12,654.17,6018.0,650.044,650.044,648.9329,648.9825,6018.0
2024-03-21 14:35:00,653.74,653.74,652.34,652.43,5328.0,648.5559,648.5559,647.167,647.2563,5328.0
2024-03-21 14:40:00,652.54,652.87,651.53,651.86,2851.0,647.3654,647.6928,646.3634,646.6908,2851.0
2024-03-21 14:45:00,651.86,652.67,651.86,652.55,2177.0,646.6908,647.4944,646.6908,647.3753,2177.0
2024-03-21 14:50:00,652.56,652.74,652.49,652.65,2126.0,647.3852,647.5638,647.3158,647.4745,2126.0
2024-03-21 14:55:00,652.56,652.56,652.02,652.56,4200.0,647.3852,647.3852,646.8495,647.3852,4200.0
2024-03-21 15:00:00,652.4,653.02,652.21,652.4,4448.0,647.2265,647.8416,647.038,647.2265,4448.0
2024-03-21 15:05:00,652.51,653.52,652.51,653.51,3389.0,647.3356,648.3376,647.3356,648.3277,3389.0
2024-03-21 15:10:00,653.56,653.92,653.32,653.5,9243.0,648.3773,648.7345,648.1392,648.3178,9243.0
2024-03-21 15:15:00,653.43,653.65,653.32,653.41,4483.0,648.2483,648.4666,648.1392,648.2285,4483.0
2024-03-21 15:20:00,653.41,653.41,652.36,652.58,11320.0,648.2285,648.2285,647.1868,647.4051,11320.0
2024-03-21 15:25:00,652.67,652.93,651.29,652.07,29347.0,647.4944,647.7523,646.1253,646.8991,29347.0
2024-03-21 15:30:00,652.07,652.6,651.06,651.2,6032.0,646.8991,647.4249,645.8971,646.036,6032.0
2024-03-21 15:35:00,651.31,651.66,650.91,651.27,6804.0,646.1452,646.4924,645.7483,646.1055,6804.0
2024-03-21 15:40:00,651.26,652.02,651.26,651.8,4200.0,646.0956,646.8495,646.0956,646.6313,4200.0
2024-03-21 15:45:00,651.77,652.16,651.39,651.54,14456.0,646.6015,646.9884,646.2245,646.3733,14456.0
2024-03-21 15:50:00,651.24,652.27,651.17,651.2,15006.0,646.0757,647.0975,646.0063,646.036,15006.0
2024-03-21 15:55:00,651.45,651.66,650.91,651.3,26288.0,646.284,646.4924,645.7483,646.1352,26288.0
2024-03-22 09:30:00,649.48,650.59,645.81,649.07,21756.0,644.3297,645.4309,640.6888,643.9229,21756.0
2024-03-22 09:35:00,648.49,650.13,647.78,647.78,3696.0,643.3475,644.9745,642.6431,642.6431,3696.0
2024-03-22 09:40:00,647.67,648.77,647.67,648.11,1638.0,642.534,643.6253,642.534,642.9705,1638.0
2024-03-22 09:45:00,648.01,648.1,646.89,647.12,1265.0,642.8713,642.9606,641.7602,641.9884,1265.0
2024-03-22 09:50:00,647.38,647.72,646.79,647.61,2146.0,642.2463,642.5836,641.661,642.4745,2146.0
2024-03-22 09:55:00,647.16,647.31,646.42,646.42,3000.0,642.0281,642.1769,641.2939,641.2939,3000.0
2024-03-22 10:00:00,645.43,646.34,645.42,646.18,1740.0,640.3118,641.2146,640.3019,641.0558,1740.0
2024-03-22 10:05:00,646.14,646.14,644.21,644.22,2035.0,641.0162,641.0162,639.1015,639.1114,2035.0
2024-03-22 10:10:00,644.4,644.41,642.55,642.56,3186.0,639.29,639.2999,637.4546,637.4645,3186.0
2024-03-22 10:15:00,642.37,643.16,642.36,642.74,1400.0,637.276,638.0598,637.2661,637.6431,1400.0
2024-03-22 10:20:00,643.01,643.29,641.45,641.45,7257.0,637.911,638.1888,636.3633,636.3633,7257.0
2024-03-22 10:25:00,641.5,642.02,641.34,641.87,1961.0,636.4129,636.9288,636.2542,636.78,1961.0
2024-03-22 10:30:00,642.0,642.55,641.99,642.5,1700.0,636.909,637.4546,636.8991,637.405,1700.0
2024-03-22 10:35:00,642.38,642.62,642.18,642.62,1683.0,637.286,637.5241,637.0876,637.5241,1683.0
2024-03-22 10:40:00,642.29,642.29,641.12,641.79,1891.0,637.1967,637.1967,636.036,636.7006,1891.0
2024-03-22 10:45:00,641.78,641.93,641.54,641.93,1560.0,636.6907,636.8395,636.4526,636.8395,1560.0
2024-03-22 10:50:00,642.01,642.02,640.96,640.98,2190.0,636.9189,636.9288,635.8772,635.8971,2190.0
2024-03-22 10:55:00,641.1,641.41,640.75,641.4,4973.0,636.0161,636.3237,635.6689,636.3137,4973.0
2024-03-22 11:00:00,641.23,641.84,640.49,641.84,3369.0,636.1451,636.7503,635.411,636.7503,3369.0
2024-03-22 11:05:00,642.01,642.94,641.7,642.94,2885.0,636.9189,637.8415,636.6114,637.8415,2885.0
2024-03-22 11:10:00,642.79,644.2,642.79,643.23,3770.0,637.6927,639.0915,637.6927,638.1292,3770.0
2024-03-22 11:15:00,643.33,643.33,642.07,642.36,1968.0,638.2284,638.2284,636.9784,637.2661,1968.0
2024-03-22 11:20:00,642.36,642.5,642.18,642.29,1901.0,637.2661,637.405,637.0876,637.1967,1901.0
2024-03-22 11:25:00,642.26,642.64,642.26,642.28,1163.0,637.1669,637.5439,637.1669,637.1868,1163.0
2024-03-22 11:30:00,642.54,643.29,642.19,642.38,5240.0,637.4447,638.1888,637.0975,637.286,5240.0
2024-03-22 11:35:00,642.39,642.39,641.28,641.38,1600.0,637.2959,637.2959,636.1947,636.2939,1600.0
2024-03-22 11:40:00,641.61,641.63,641.05,641.05,1700.0,636.5221,636.5419,635.9665,635.9665,1700.0
2024-03-22 11:45:00,641.16,641.26,640.73,640.99,3640.0,636.0756,636.1749,635.6491,635.907,3640.0
2024-03-22 11:50:00,640.84,640.84,640.14,640.44,13947.0,635.7582,635.7582,635.0637,635.3614,13947.0
2024-03-22 11:55:00,640.47,641.28,640.46,641.17,1636.0,635.3911,636.1947,635.3812,636.0856,1636.0
2024-03-22 12:00:00,641.46,641.83,641.37,641.38,3400.0,636.3733,636.7403,636.284,636.2939,3400.0
2024-03-22 12:05:00,641.57,641.57,640.67,640.68,621.0,636.4824,636.4824,635.5895,635.5995,621.0
2024-03-22 12:10:00,640.9,641.44,640.73,640.73,1304.0,635.8177,636.3534,635.6491,635.6491,1304.0
2024-03-22 12:15:00,640.7,640.7,639.47,640.61,2430.0,635.6193,635.6193,634.399,635.53,2430.0
2024-03-22 12:20:00,640.76,640.77,640.18,640.38,1548.0,635.6788,635.6887,635.1034,635.3018,1548.0
2024-03-22 12:25:00,640.45,640.65,640.24,640.65,2303.0,635.3713,635.5697,635.1629,635.5697,2303.0
2024-03-22 12:30:00,640.49,640.72,639.73,639.73,1804.0,635.411,635.6391,634.657,634.657,1804.0
2024-03-22 12:35:00,639.76,640.03,639.42,639.55,1448.0,634.6867,634.9546,634.3494,634.4784,1448.0
2024-03-22 12:40:00,640.03,641.15,639.75,641.15,3088.0,634.9546,636.0657,634.6768,636.0657,3088.0
2024-03-22 12:45:00,641.2,642.19,641.17,641.94,1100.0,636.1153,637.0975,636.0856,636.8495,1100.0
2024-03-22 12:50:00,642.36,642.64,642.13,642.64,1464.0,637.2661,637.5439,637.038,637.5439,1464.0
2024-03-22 12:55:00,642.91,643.12,642.56,642.72,2637.0,637.8118,638.0201,637.4645,637.6233,2637.0
2024-03-22 13:00:00,643.07,643.45,643.06,643.45,500.0,637.9705,638.3475,637.9606,638.3475,500.0
2024-03-22 13:05:00,643.75,644.21,643.75,644.16,1124.0,638.6451,639.1015,638.6451,639.0519,1124.0
2024-03-22 13:10:00,644.22,644.59,644.22,644.32,542.0,639.1114,639.4784,639.1114,639.2106,542.0
2024-03-22 13:15:00,644.71,644.71,644.26,644.44,1762.0,639.5975,639.5975,639.1511,639.3296,1762.0
2024-03-22 13:20:00,644.51,644.51,643.9,644.2,1256.0,639.3991,639.3991,638.7939,639.0915,1256.0
2024-03-22 13:25:00,644.25,644.43,643.97,644.43,936.0,639.1411,639.3197,638.8634,639.3197,936.0
2024-03-22 13:30:00,644.18,645.05,644.18,644.63,1917.0,639.0717,639.9348,639.0717,639.5181,1917.0
2024-03-22 13:35:00,644.64,644.73,644.55,644.73,607.0,639.528,639.6173,639.4388,639.6173,607.0
2024-03-22 13:40:00,644.38,645.18,644.1,645.18,3075.0,639.2701,640.0638,638.9923,640.0638,3075.0
2024-03-22 13:45:00,645.16,645.18,644.81,645.16,900.0,640.0439,640.0638,639.6967,640.0439,900.0
2024-03-22 13:50:00,645.22,645.61,645.22,645.52,400.0,640.1034,640.4904,640.1034,640.4011,400.0
2024-03-22 13:55:00,645.84,646.27,645.65,645.65,1100.0,640.7185,641.1451,640.53,640.53,1100.0
2024-03-22 14:00:00,645.62,645.98,645.53,645.98,1739.0,640.5003,640.8574,640.411,640.8574,1739.0
2024-03-22 14:05:00,645.88,645.88,645.59,645.61,700.0,640.7582,640.7582,640.4705,640.4904,700.0
2024-03-22 14:10:00,645.6,645.76,645.39,645.4,1164.0,640.4804,640.6392,640.2721,640.282,1164.0
2024-03-22 14:15:00,645.34,645.34,644.75,644.75,1849.0,640.2225,640.2225,639.6372,639.6372,1849.0
2024-03-22 14:20:00,644.62,644.62,644.04,644.61,1744.0,639.5082,639.5082,638.9328,639.4983,1744.0
2024-03-22 14:25:00,645.29,645.93,645.21,645.73,1500.0,640.1729,640.8078,640.0935,640.6094,1500.0
2024-03-22 14:30:00,645.53,645.53,644.67,644.89,1300.0,640.411,640.411,639.5578,639.7761,1300.0
2024-03-22 14:35:00,644.96,645.27,644.96,645.09,2272.0,639.8455,640.1531,639.8455,639.9745,2272.0
2024-03-22 14:40:00,644.9,644.9,644.53,644.53,500.0,639.786,639.786,639.4189,639.4189,500.0
2024-03-22 14:45:00,644.52,644.97,644.52,644.79,1232.0,639.409,639.8554,639.409,639.6769,1232.0
2024-03-22 14:50:00,644.65,645.63,644.63,645.47,2439.0,639.538,640.5102,639.5181,640.3515,2439.0
2024-03-22 14:55:00,645.83,646.03,645.82,645.91,1300.0,640.7086,640.907,640.6987,640.788,1300.0
2024-03-22 15:00:00,646.05,646.13,645.59,645.61,1788.0,640.9269,641.0062,640.4705,640.4904,1788.0
2024-03-22 15:05:00,645.58,646.17,645.46,646.17,1722.0,640.4606,641.0459,640.3415,641.0459,1722.0
2024-03-22 15:10:00,645.91,645.91,644.53,644.53,3680.0,640.788,640.788,639.4189,639.4189,3680.0
2024-03-22 15:15:00,644.69,644.69,643.85,644.46,6250.0,639.5777,639.5777,638.7443,639.3495,6250.0
2024-03-22 15:20:00,644.45,644.84,644.32,644.38,2630.0,639.3396,639.7265,639.2106,639.2701,2630.0
2024-03-22 15:25:00,644.38,645.03,644.37,644.75,2193.0,639.2701,639.915,639.2602,639.6372,2193.0
2024-03-22 15:30:00,644.6,644.7,644.0,644.31,2271.0,639.4884,639.5876,638.8931,639.2007,2271.0
2024-03-22 15:35:00,644.76,645.2,644.66,645.01,1945.0,639.6471,640.0836,639.5479,639.8951,1945.0
2024-03-22 15:40:00,645.01,645.09,644.55,644.91,3620.0,639.8951,639.9745,639.4388,639.7959,3620.0
2024-03-22 15:45:00,644.91,644.91,644.25,644.4,2440.0,639.7959,639.7959,639.1411,639.29,2440.0
2024-03-22 15:50:00,644.5,645.69,644.29,644.74,9308.0,639.3892,640.5697,639.1808,639.6273,9308.0
2024-03-22 15:55:00,644.5,644.74,643.46,643.53,18908.0,639.3892,639.6273,638.3574,638.4269,18908.0
2024-03-25 09:30:00,637.58,637.6,635.01,636.12,21918.0,632.524,632.5439,629.9744,631.0756,21918.0
2024-03-25 09:35:00,635.01,637.2,635.01,636.36,1927.0,629.9744,632.147,629.9744,631.3137,1927.0
2024-03-25 09:40:00,636.35,636.35,631.92,633.89,8202.0,631.3038,631.3038,626.9089,628.8633,8202.0
2024-03-25 09:45:00,633.09,634.7,632.75,634.08,6172.0,628.0696,629.6669,627.7323,629.0518,6172.0
2024-03-25 09:50:00,634.7,635.99,634.7,635.05,3722.0,629.6669,630.9466,629.6669,630.0141,3722.0
2024-03-25 09:55:00,635.08,635.32,633.17,634.69,9055.0,630.0439,630.282,628.149,629.657,9055.0
2024-03-25 10:00:00,634.43,634.7,633.25,633.25,1709.0,629.399,629.6669,628.2284,628.2284,1709.0
2024-03-25 10:05:00,633.25,635.21,632.43,633.08,13628.0,628.2284,630.1728,627.4149,628.0597,13628.0
2024-03-25 10:10:00,634.13,634.72,633.49,633.49,2912.0,629.1014,629.6867,628.4665,628.4665,2912.0
2024-03-25 10:15:00,633.56,634.09,632.87,633.94,4020.0,628.5359,629.0617,627.8514,628.9129,4020.0
2024-03-25 10:20:00,634.57,634.58,633.34,633.34,1354.0,629.5379,629.5478,628.3177,628.3177,1354.0
2024-03-25 10:25:00,633.71,633.74,633.24,633.65,1976.0,628.6847,628.7145,628.2184,628.6252,1976.0
2024-03-25 10:30:00,633.47,634.79,633.45,634.79,2206.0,628.4466,629.7562,628.4268,629.7562,2206.0
2024-03-25 10:35:00,634.78,635.1,633.29,633.29,2562.0,629.7462,630.0637,628.2681,628.2681,2562.0
2024-03-25 10:40:00,634.28,634.78,634.1,634.78,4719.0,629.2502,629.7462,629.0716,629.7462,4719.0
2024-03-25 10:45:00,634.6,635.25,634.53,634.89,4607.0,629.5677,630.2125,629.4982,629.8554,4607.0
2024-03-25 10:50:00,635.2,636.08,635.2,635.28,1450.0,630.1629,631.0359,630.1629,630.2423,1450.0
2024-03-25 10:55:00,635.22,635.98,635.22,635.98,1998.0,630.1827,630.9367,630.1827,630.9367,1998.0
2024-03-25 11:00:00,635.99,636.99,635.99,636.32,3367.0,630.9466,631.9387,630.9466,631.274,3367.0
2024-03-25 11:05:00,636.42,636.87,636.35,636.63,3421.0,631.3732,631.8197,631.3038,631.5816,3421.0
2024-03-25 11:10:00,636.79,637.35,636.79,637.26,3848.0,631.7403,632.2959,631.7403,632.2066,3848.0
2024-03-25 11:15:00,637.35,637.97,637.31,637.97,2013.0,632.2959,632.9109,632.2562,632.9109,2013.0
2024-03-25 11:20:00,638.18,638.18,637.44,637.71,1700.0,633.1193,633.1193,632.3851,632.653,1700.0
2024-03-25 11:25:00,637.5,637.59,637.21,637.21,1665.0,632.4447,632.534,632.157,632.157,1665.0
2024-03-25 11:30:00,637.79,638.2,637.34,637.45,3304.0,632.7324,633.1391,632.2859,632.3951,3304.0
2024-03-25 11:35:00,637.33,637.68,637.22,637.68,3883.0,632.276,632.6232,632.1669,632.6232,3883.0
2024-03-25 11:40:00,637.49,638.22,637.49,637.87,2435.0,632.4347,633.159,632.4347,632.8117,2435.0
2024-03-25 11:45:00,638.16,638.66,638.16,638.66,756.0,633.0994,633.5955,633.0994,633.5955,756.0
2024-03-25 11:50:00,638.89,639.57,638.78,639.57,6535.0,633.8236,634.4983,633.7145,634.4983,6535.0
2024-03-25 11:55:00,639.6,640.87,639.6,640.63,5796.0,634.528,635.7879,634.528,635.5498,5796.0
2024-03-25 12:00:00,640.83,641.39,640.28,641.0,5669.0,635.7483,636.3038,635.2026,635.9169,5669.0
2024-03-25 12:05:00,640.89,641.01,640.09,640.83,5317.0,635.8078,635.9268,635.0141,635.7483,5317.0
2024-03-25 12:10:00,640.1,640.66,639.45,640.66,6110.0,635.024,635.5796,634.3792,635.5796,6110.0
2024-03-25 12:15:00,641.0,641.68,640.93,641.68,6567.0,635.9169,636.5915,635.8475,636.5915,6567.0
2024-03-25 12:20:00,641.72,641.86,641.33,641.86,4467.0,636.6312,636.7701,636.2443,636.7701,4467.0
2024-03-25 12:25:00,641.7,641.97,641.6,641.74,2913.0,636.6114,636.8792,636.5122,636.651,2913.0
2024-03-25 12:30:00,641.48,641.48,640.79,641.27,4656.0,636.3931,636.3931,635.7086,636.1848,4656.0
2024-03-25 12:35:00,641.05,641.4,640.5,640.5,5767.0,635.9665,636.3137,635.4209,635.4209,5767.0
2024-03-25 12:40:00,640.54,640.92,640.53,640.7,1094.0,635.4606,635.8375,635.4506,635.6193,1094.0
2024-03-25 12:45:00,640.83,640.84,639.7,640.07,3351.0,635.7483,635.7582,634.6272,634.9943,3351.0
2024-03-25 12:50:00,640.0,640.3,639.78,640.16,8908.0,634.9248,635.2225,634.7066,635.0836,8908.0
2024-03-25 12:55:00,639.84,639.84,639.04,639.25,1357.0,634.7661,634.7661,633.9725,634.1808,1357.0
2024-03-25 13:00:00,638.85,638.92,637.78,638.1,1828.0,633.784,633.8534,632.7224,633.0399,1828.0
2024-03-25 13:05:00,637.84,638.24,637.54,638.08,7301.0,632.782,633.1788,632.4844,633.0201,7301.0
2024-03-25 13:10:00,638.07,638.91,637.78,638.66,5375.0,633.0101,633.8435,632.7224,633.5955,5375.0
2024-03-25 13:15:00,638.72,639.56,638.72,639.22,2100.0,633.655,634.4883,633.655,634.151,2100.0
2024-03-25 13:20:00,639.27,639.53,639.25,639.52,1634.0,634.2006,634.4586,634.1808,634.4486,1634.0
2024-03-25 13:25:00,639.06,639.94,639.06,639.7,885.0,633.9923,634.8653,633.9923,634.6272,885.0
2024-03-25 13:30:00,639.31,639.31,638.93,639.24,661.0,634.2403,634.2403,633.8633,634.1709,661.0
2024-03-25 13:35:00,638.77,638.86,638.54,638.68,1202.0,633.7046,633.7939,633.4764,633.6153,1202.0
2024-03-25 13:40:00,638.93,639.28,638.75,639.0,1466.0,633.8633,634.2106,633.6848,633.9328,1466.0
2024-03-25 13:45:00,639.56,639.56,639.08,639.09,813.0,634.4883,634.4883,634.0121,634.0221,813.0
2024-03-25 13:50:00,638.97,639.19,638.66,639.19,2544.0,633.903,634.1213,633.5955,634.1213,2544.0
2024-03-25 13:55:00,639.23,639.23,639.22,639.23,650.0,634.1609,634.1609,634.151,634.1609,650.0
2024-03-25 14:00:00,639.3,639.68,639.28,639.28,365.0,634.2304,634.6074,634.2106,634.2106,365.0
2024-03-25 14:05:00,639.3,639.5,639.08,639.5,1449.0,634.2304,634.4288,634.0121,634.4288,1449.0
2024-03-25 14:10:00,639.45,639.58,639.33,639.33,895.0,634.3792,634.5082,634.2602,634.2602,895.0
2024-03-25 14:15:00,639.51,639.73,639.27,639.5,6283.0,634.4387,634.657,634.2006,634.4288,6283.0
2024-03-25 14:20:00,639.43,639.67,639.42,639.67,954.0,634.3594,634.5975,634.3494,634.5975,954.0
2024-03-25 14:25:00,639.65,639.65,639.12,639.27,1724.0,634.5776,634.5776,634.0518,634.2006,1724.0
2024-03-25 14:30:00,639.11,639.33,638.93,638.93,4060.0,634.0419,634.2602,633.8633,633.8633,4060.0
2024-03-25 14:35:00,638.69,639.2,638.69,638.92,19361.0,633.6252,634.1312,633.6252,633.8534,19361.0
2024-03-25 14:40:00,639.0,639.91,638.87,639.69,6178.0,633.9328,634.8356,633.8038,634.6173,6178.0
2024-03-25 14:45:00,639.68,640.18,639.55,640.17,1776.0,634.6074,635.1034,634.4784,635.0935,1776.0
2024-03-25 14:50:00,640.75,640.75,639.97,640.52,9811.0,635.6689,635.6689,634.8951,635.4407,9811.0
2024-03-25 14:55:00,640.72,641.05,640.72,641.02,1853.0,635.6391,635.9665,635.6391,635.9368,1853.0
2024-03-25 15:00:00,641.1,641.1,640.44,640.44,1305.0,636.0161,636.0161,635.3614,635.3614,1305.0
2024-03-25 15:05:00,640.32,640.45,640.17,640.3,706.0,635.2423,635.3713,635.0935,635.2225,706.0
2024-03-25 15:10:00,640.0,640.21,639.41,640.09,3446.0,634.9248,635.1332,634.3395,635.0141,3446.0
2024-03-25 15:15:00,639.83,640.05,639.6,639.95,1871.0,634.7562,634.9744,634.528,634.8752,1871.0
2024-03-25 15:20:00,639.71,639.88,639.64,639.81,1246.0,634.6371,634.8058,634.5677,634.7363,1246.0
2024-03-25 15:25:00,639.82,639.84,639.59,639.78,2989.0,634.7463,634.7661,634.5181,634.7066,2989.0
2024-03-25 15:30:00,639.41,639.41,638.82,639.0,1749.0,634.3395,634.3395,633.7542,633.9328,1749.0
2024-03-25 15:35:00,639.18,639.49,638.94,639.06,4123.0,634.1113,634.4189,633.8732,633.9923,4123.0
2024-03-25 15:40:00,639.51,640.36,639.51,639.96,2027.0,634.4387,635.282,634.4387,634.8852,2027.0
2024-03-25 15:45:00,639.98,640.25,639.81,639.96,1496.0,634.905,635.1729,634.7363,634.8852,1496.0
2024-03-25 15:50:00,639.91,640.14,638.61,639.18,8551.0,634.8356,635.0637,633.5459,634.1113,8551.0
2024-03-25 15:55:00,639.53,639.58,638.6,638.85,22169.0,634.4586,634.5082,633.5359,633.784,22169.0
2024-03-26 09:30:00,642.16,642.16,639.08,640.29,14508.0,637.0677,637.0677,634.0121,635.2125,14508.0
2024-03-26 09:35:00,640.22,640.22,639.25,639.45,1205.0,635.1431,635.1431,634.1808,634.3792,1205.0
2024-03-26 09:40:00,639.16,641.12,638.96,640.98,2800.0,634.0915,636.036,633.8931,635.8971,2800.0
2024-03-26 09:45:00,641.27,641.28,641.27,641.27,100.0,636.1848,636.1947,636.1848,636.1848,100.0
2024-03-26 09:50:00,641.88,641.88,640.81,640.81,500.0,636.7899,636.7899,635.7284,635.7284,500.0
2024-03-26 09:55:00,640.98,642.1,640.98,642.1,2090.0,635.8971,637.0082,635.8971,637.0082,2090.0
2024-03-26 10:00:00,641.54,642.46,641.01,642.14,3337.0,636.4526,637.3653,635.9268,637.0479,3337.0
2024-03-26 10:05:00,642.37,642.92,642.28,642.29,4575.0,637.276,637.8217,637.1868,637.1967,4575.0
2024-03-26 10:10:00,642.76,643.91,642.21,643.9,1881.0,637.663,638.8038,637.1173,638.7939,1881.0
2024-03-26 10:15:00,644.11,644.11,643.5,643.54,500.0,639.0023,639.0023,638.3971,638.4368,500.0
2024-03-26 10:20:00,642.87,642.93,641.84,642.59,1600.0,637.7721,637.8316,636.7503,637.4943,1600.0
2024-03-26 10:25:00,642.78,642.95,641.87,641.94,1300.0,637.6828,637.8514,636.78,636.8495,1300.0
2024-03-26 10:30:00,642.01,642.01,640.68,641.39,23772.0,636.9189,636.9189,635.5995,636.3038,23772.0
2024-03-26 10:35:00,641.62,641.87,640.82,641.66,3449.0,636.532,636.78,635.7383,636.5717,3449.0
2024-03-26 10:40:00,641.66,641.98,640.61,640.76,772.0,636.5717,636.8891,635.53,635.6788,772.0
2024-03-26 10:45:00,640.76,640.78,640.3,640.53,1433.0,635.6788,635.6987,635.2225,635.4506,1433.0
2024-03-26 10:50:00,640.6,641.14,640.59,641.11,339.0,635.5201,636.0558,635.5102,636.026,339.0
2024-03-26 10:55:00,641.42,641.42,640.42,640.43,1545.0,636.3336,636.3336,635.3415,635.3514,1545.0
2024-03-26 11:00:00,640.77,641.6,640.77,641.51,1031.0,635.6887,636.5122,635.6887,636.4229,1031.0
2024-03-26 11:05:00,641.36,642.43,641.36,642.37,2215.0,636.2741,637.3356,636.2741,637.276,2215.0
2024-03-26 11:10:00,642.23,642.49,641.91,642.18,1700.0,637.1372,637.3951,636.8197,637.0876,1700.0
2024-03-26 11:15:00,642.14,642.47,641.54,641.54,1001.0,637.0479,637.3753,636.4526,636.4526,1001.0
2024-03-26 11:20:00,641.99,642.03,641.78,641.78,1879.0,636.8991,636.9387,636.6907,636.6907,1879.0
2024-03-26 11:25:00,641.74,641.74,641.41,641.41,400.0,636.651,636.651,636.3237,636.3237,400.0
2024-03-26 11:30:00,641.36,641.39,641.0,641.38,1484.0,636.2741,636.3038,635.9169,636.2939,1484.0
2024-03-26 11:35:00,640.77,641.72,640.77,641.67,950.0,635.6887,636.6312,635.6887,636.5816,950.0
2024-03-26 11:40:00,641.51,641.91,641.31,641.31,600.0,636.4229,636.8197,636.2245,636.2245,600.0
2024-03-26 11:45:00,641.88,641.91,641.37,641.79,2102.0,636.7899,636.8197,636.284,636.7006,2102.0
2024-03-26 11:50:00,642.0,642.42,641.38,642.34,4743.0,636.909,637.3257,636.2939,637.2463,4743.0
2024-03-26 11:55:00,642.4,642.61,642.34,642.56,1000.0,637.3058,637.5141,637.2463,637.4645,1000.0
2024-03-26 12:00:00,642.39,643.19,642.34,642.88,11231.0,637.2959,638.0895,637.2463,637.782,11231.0
2024-03-26 12:05:00,642.89,643.13,642.51,642.51,3533.0,637.7919,638.03,637.4149,637.4149,3533.0
2024-03-26 12:10:00,642.53,642.94,642.47,642.47,3193.0,637.4348,637.8415,637.3753,637.3753,3193.0
2024-03-26 12:15:00,642.81,642.82,642.06,642.08,2936.0,637.7126,637.7225,636.9685,636.9883,2936.0
2024-03-26 12:20:00,642.05,642.16,641.15,641.35,2484.0,636.9586,637.0677,636.0657,636.2641,2484.0
2024-03-26 12:25:00,641.11,641.11,639.79,640.83,13770.0,636.026,636.026,634.7165,635.7483,13770.0
2024-03-26 12:30:00,641.14,641.98,641.14,641.43,1670.0,636.0558,636.8891,636.0558,636.3435,1670.0
2024-03-26 12:35:00,641.22,641.36,640.67,640.89,901.0,636.1352,636.2741,635.5895,635.8078,901.0
2024-03-26 12:40:00,640.9,640.9,640.83,640.84,545.0,635.8177,635.8177,635.7483,635.7582,545.0
2024-03-26 12:45:00,640.85,641.23,640.85,641.23,885.0,635.7681,636.1451,635.7681,636.1451,885.0
2024-03-26 12:50:00,641.07,641.24,640.44,640.6,2256.0,635.9864,636.155,635.3614,635.5201,2256.0
2024-03-26 12:55:00,641.04,641.39,641.04,641.39,300.0,635.9566,636.3038,635.9566,636.3038,300.0
2024-03-26 13:00:00,641.22,641.43,641.22,641.28,900.0,636.1352,636.3435,636.1352,636.1947,900.0
2024-03-26 13:05:00,641.57,641.67,641.5,641.67,308.0,636.4824,636.5816,636.4129,636.5816,308.0
2024-03-26 13:10:00,641.72,641.72,641.69,641.69,200.0,636.6312,636.6312,636.6014,636.6014,200.0
2024-03-26 13:15:00,641.6,641.7,641.13,641.52,1739.0,636.5122,636.6114,636.0459,636.4328,1739.0
2024-03-26 13:20:00,641.4,641.69,641.31,641.69,950.0,636.3137,636.6014,636.2245,636.6014,950.0
2024-03-26 13:25:00,641.59,641.67,641.27,641.36,1490.0,636.5022,636.5816,636.1848,636.2741,1490.0
2024-03-26 13:30:00,641.36,641.98,641.35,641.98,1100.0,636.2741,636.8891,636.2641,636.8891,1100.0
2024-03-26 13:35:00,641.76,641.77,641.36,641.36,1061.0,636.6709,636.6808,636.2741,636.2741,1061.0
2024-03-26 13:40:00,641.59,641.59,640.68,640.68,2103.0,636.5022,636.5022,635.5995,635.5995,2103.0
2024-03-26 13:45:00,640.83,640.83,640.27,640.57,2513.0,635.7483,635.7483,635.1927,635.4903,2513.0
2024-03-26 13:50:00,640.33,640.83,640.32,640.83,1001.0,635.2522,635.7483,635.2423,635.7483,1001.0
2024-03-26 13:55:00,640.92,640.92,640.6,640.74,961.0,635.8375,635.8375,635.5201,635.659,961.0
2024-03-26 14:00:00,640.58,640.95,640.58,640.88,759.0,635.5002,635.8673,635.5002,635.7979,759.0
2024-03-26 14:05:00,641.05,641.1,641.04,641.08,759.0,635.9665,636.0161,635.9566,635.9963,759.0
2024-03-26 14:10:00,641.21,641.23,641.21,641.23,200.0,636.1252,636.1451,636.1252,636.1451,200.0
2024-03-26 14:15:00,641.26,641.69,641.26,641.54,1300.0,636.1749,636.6014,636.1749,636.4526,1300.0
2024-03-26 14:20:00,641.73,642.47,641.73,642.47,600.0,636.6411,637.3753,636.6411,637.3753,600.0
2024-03-26 14:25:00,642.24,642.24,642.23,642.24,332.0,637.1471,637.1471,637.1372,637.1471,332.0
2024-03-26 14:30:00,642.42,642.65,642.42,642.43,814.0,637.3257,637.5538,637.3257,637.3356,814.0
2024-03-26 14:35:00,642.48,642.77,642.2,642.21,2706.0,637.3852,637.6729,637.1074,637.1173,2706.0
2024-03-26 14:40:00,642.42,642.42,641.5,641.5,2290.0,637.3257,637.3257,636.4129,636.4129,2290.0
2024-03-26 14:45:00,641.31,641.65,641.11,641.39,3105.0,636.2245,636.5618,636.026,636.3038,3105.0
2024-03-26 14:50:00,641.33,641.86,641.33,641.75,1300.0,636.2443,636.7701,636.2443,636.661,1300.0
2024-03-26 14:55:00,641.79,641.79,641.56,641.59,1916.0,636.7006,636.7006,636.4725,636.5022,1916.0
2024-03-26 15:00:00,641.84,641.85,641.78,641.78,1151.0,636.7503,636.7602,636.6907,636.6907,1151.0
2024-03-26 15:05:00,641.77,642.16,641.6,642.13,1025.0,636.6808,637.0677,636.5122,637.038,1025.0
2024-03-26 15:10:00,642.06,642.06,641.95,641.95,1472.0,636.9685,636.9685,636.8594,636.8594,1472.0
2024-03-26 15:15:00,642.11,642.52,641.71,642.07,2735.0,637.0181,637.4249,636.6213,636.9784,2735.0
2024-03-26 15:20:00,641.84,641.84,641.19,641.19,1657.0,636.7503,636.7503,636.1054,636.1054,1657.0
2024-03-26 15:25:00,641.39,641.49,640.75,641.07,2110.0,636.3038,636.403,635.6689,635.9864,2110.0
2024-03-26 15:30:00,640.59,640.8,640.2,640.52,1775.0,635.5102,635.7185,635.1233,635.4407,1775.0
2024-03-26 15:35:00,640.68,640.78,640.26,640.26,1804.0,635.5995,635.6987,635.1828,635.1828,1804.0
2024-03-26 15:40:00,640.52,640.72,639.45,639.45,2828.0,635.4407,635.6391,634.3792,634.3792,2828.0
2024-03-26 15:45:00,639.7,639.98,639.7,639.76,1016.0,634.6272,634.905,634.6272,634.6867,1016.0
2024-03-26 15:50:00,639.95,640.98,639.47,640.6,15313.0,634.8752,635.8971,634.399,635.5201,15313.0
2024-03-26 15:55:00,639.92,640.47,639.05,640.44,48176.0,634.8455,635.3911,633.9824,635.3614,48176.0
2024-03-27 09:30:00,645.82,646.61,643.69,645.51,15708.0,640.6987,641.4824,638.5856,640.3911,15708.0
2024-03-27 09:35:00,644.75,644.75,643.69,643.79,2609.0,639.6372,639.6372,638.5856,638.6848,2609.0
2024-03-27 09:40:00,643.65,644.62,642.5,644.62,1300.0,638.5459,639.5082,637.405,639.5082,1300.0
2024-03-27 09:45:00,645.57,646.34,644.64,646.34,8486.0,640.4507,641.2146,639.528,641.2146,8486.0
2024-03-27 09:50:00,646.86,646.87,643.4,643.4,4681.0,641.7304,641.7404,638.2979,638.2979,4681.0
2024-03-27 09:55:00,643.5,644.62,642.92,643.63,4165.0,638.3971,639.5082,637.8217,638.5261,4165.0
2024-03-27 10:00:00,643.56,644.05,640.49,642.96,6126.0,638.4566,638.9427,635.411,637.8614,6126.0
2024-03-27 10:05:00,642.38,642.7,641.99,642.5,4514.0,637.286,637.6034,636.8991,637.405,4514.0
2024-03-27 10:10:00,642.57,642.65,641.65,642.35,6225.0,637.4745,637.5538,636.5618,637.2562,6225.0
2024-03-27 10:15:00,643.17,644.39,642.72,644.09,21484.0,638.0697,639.28,637.6233,638.9824,21484.0
2024-03-27 10:20:00,643.76,644.33,643.51,643.76,2200.0,638.655,639.2205,638.407,638.655,2200.0
2024-03-27 10:25:00,643.58,644.64,643.58,644.64,1884.0,638.4765,639.528,638.4765,639.528,1884.0
2024-03-27 10:30:00,644.6,645.07,644.21,645.07,1736.0,639.4884,639.9546,639.1015,639.9546,1736.0
2024-03-27 10:35:00,644.82,646.34,644.45,645.89,3194.0,639.7066,641.2146,639.3396,640.7681,3194.0
2024-03-27 10:40:00,645.99,646.78,645.28,645.29,8641.0,640.8673,641.6511,640.163,640.1729,8641.0
2024-03-27 10:45:00,645.36,645.36,644.36,644.36,2482.0,640.2423,640.2423,639.2503,639.2503,2482.0
2024-03-27 10:50:00,644.27,645.14,644.16,644.75,3212.0,639.161,640.0241,639.0519,639.6372,3212.0
2024-03-27 10:55:00,644.79,644.79,644.43,644.64,1972.0,639.6769,639.6769,639.3197,639.528,1972.0
2024-03-27 11:00:00,644.58,645.57,644.57,645.57,2671.0,639.4685,640.4507,639.4586,640.4507,2671.0
2024-03-27 11:05:00,645.79,646.0,645.0,645.72,3687.0,640.6689,640.8773,639.8852,640.5995,3687.0
2024-03-27 11:10:00,645.64,645.64,644.27,645.17,1415.0,640.5201,640.5201,639.161,640.0538,1415.0
2024-03-27 11:15:00,645.27,646.08,645.19,645.92,2295.0,640.1531,640.9566,640.0737,640.7979,2295.0
2024-03-27 11:20:00,645.74,645.74,645.37,645.5,2079.0,640.6193,640.6193,640.2523,640.3812,2079.0
2024-03-27 11:25:00,645.32,645.78,644.52,644.75,2456.0,640.2027,640.659,639.409,639.6372,2456.0
2024-03-27 11:30:00,644.67,645.43,644.43,645.02,2950.0,639.5578,640.3118,639.3197,639.905,2950.0
2024-03-27 11:35:00,645.32,645.38,644.89,645.2,3439.0,640.2027,640.2622,639.7761,640.0836,3439.0
2024-03-27 11:40:00,645.16,646.19,645.16,646.05,2811.0,640.0439,641.0658,640.0439,640.9269,2811.0
2024-03-27 11:45:00,646.07,646.1,644.82,645.35,2599.0,640.9467,640.9765,639.7066,640.2324,2599.0
2024-03-27 11:50:00,645.23,645.46,644.0,644.27,5579.0,640.1134,640.3415,638.8931,639.161,5579.0
2024-03-27 11:55:00,644.63,644.86,643.44,643.57,4163.0,639.5181,639.7463,638.3376,638.4665,4163.0
2024-03-27 12:00:00,643.17,643.22,642.73,643.22,1300.0,638.0697,638.1193,637.6332,638.1193,1300.0
2024-03-27 12:05:00,642.99,643.22,642.67,642.89,1700.0,637.8911,638.1193,637.5737,637.7919,1700.0
2024-03-27 12:10:00,642.77,643.18,642.21,643.18,2819.0,637.6729,638.0796,637.1173,638.0796,2819.0
2024-03-27 12:15:00,642.97,644.3,642.97,643.64,5231.0,637.8713,639.1907,637.8713,638.536,5231.0
2024-03-27 12:20:00,643.55,644.06,643.44,643.48,1478.0,638.4467,638.9526,638.3376,638.3772,1478.0
2024-03-27 12:25:00,643.63,644.13,643.37,644.08,2200.0,638.5261,639.0221,638.2681,638.9725,2200.0
2024-03-27 12:30:00,644.19,644.4,643.56,644.09,4044.0,639.0816,639.29,638.4566,638.9824,4044.0
2024-03-27 12:35:00,644.09,644.39,643.58,643.91,1600.0,638.9824,639.28,638.4765,638.8038,1600.0
2024-03-27 12:40:00,643.27,644.1,643.27,643.8,1181.0,638.1689,638.9923,638.1689,638.6947,1181.0
2024-03-27 12:45:00,644.07,644.5,643.55,644.5,2417.0,638.9626,639.3892,638.4467,639.3892,2417.0
2024-03-27 12:50:00,644.39,644.39,643.88,644.18,2490.0,639.28,639.28,638.7741,639.0717,2490.0
2024-03-27 12:55:00,644.17,644.51,643.87,644.14,2188.0,639.0618,639.3991,638.7642,639.032,2188.0
2024-03-27 13:00:00,644.3,644.96,644.29,644.87,2171.0,639.1907,639.8455,639.1808,639.7562,2171.0
2024-03-27 13:05:00,645.29,645.37,643.42,643.72,3115.0,640.1729,640.2523,638.3177,638.6153,3115.0
2024-03-27 13:10:00,643.72,643.72,643.24,643.43,2100.0,638.6153,638.6153,638.1391,638.3276,2100.0
2024-03-27 13:15:00,643.69,643.8,643.36,643.62,2181.0,638.5856,638.6947,638.2582,638.5161,2181.0
2024-03-27 13:20:00,643.71,643.87,643.33,643.33,1635.0,638.6054,638.7642,638.2284,638.2284,1635.0
2024-03-27 13:25:00,643.23,643.23,642.57,642.8,1200.0,638.1292,638.1292,637.4745,637.7026,1200.0
2024-03-27 13:30:00,642.77,643.11,642.77,643.02,773.0,637.6729,638.0102,637.6729,637.9209,773.0
2024-03-27 13:35:00,642.92,642.92,641.91,642.45,1359.0,637.8217,637.8217,636.8197,637.3554,1359.0
2024-03-27 13:40:00,641.86,642.12,641.73,642.12,1822.0,636.7701,637.028,636.6411,637.028,1822.0
2024-03-27 13:45:00,641.81,642.38,641.81,642.28,1612.0,636.7205,637.286,636.7205,637.1868,1612.0
2024-03-27 13:50:00,642.28,642.69,642.02,642.67,3327.0,637.1868,637.5935,636.9288,637.5737,3327.0
2024-03-27 13:55:00,642.92,643.26,642.92,643.26,5537.0,637.8217,638.159,637.8217,638.159,5537.0
2024-03-27 14:00:00,643.21,643.96,643.19,643.65,1873.0,638.1094,638.8534,638.0895,638.5459,1873.0
2024-03-27 14:05:00,643.88,644.2,643.26,643.29,3669.0,638.7741,639.0915,638.159,638.1888,3669.0
2024-03-27 14:10:00,643.24,643.93,643.1,643.93,1801.0,638.1391,638.8237,638.0003,638.8237,1801.0
2024-03-27 14:15:00,643.98,644.07,643.98,644.07,400.0,638.8733,638.9626,638.8733,638.9626,400.0
2024-03-27 14:20:00,644.37,644.95,644.32,644.89,940.0,639.2602,639.8356,639.2106,639.7761,940.0
2024-03-27 14:25:00,644.93,645.39,644.92,645.2,1705.0,639.8157,640.2721,639.8058,640.0836,1705.0
2024-03-27 14:30:00,645.27,645.41,644.72,644.72,1440.0,640.1531,640.2919,639.6074,639.6074,1440.0
2024-03-27 14:35:00,644.52,644.64,644.28,644.51,1804.0,639.409,639.528,639.1709,639.3991,1804.0
2024-03-27 14:40:00,644.31,644.82,644.26,644.72,2236.0,639.2007,639.7066,639.1511,639.6074,2236.0
2024-03-27 14:45:00,644.88,645.19,644.61,645.02,8465.0,639.7661,640.0737,639.4983,639.905,8465.0
2024-03-27 14:50:00,645.05,645.6,645.04,645.6,800.0,639.9348,640.4804,639.9249,640.4804,800.0
2024-03-27 14:55:00,645.43,645.89,645.24,645.65,6462.0,640.3118,640.7681,640.1233,640.53,6462.0
2024-03-27 15:00:00,645.54,646.19,645.52,646.19,1338.0,640.4209,641.0658,640.4011,641.0658,1338.0
2024-03-27 15:05:00,646.06,646.56,646.06,646.39,2065.0,640.9368,641.4328,640.9368,641.2642,2065.0
2024-03-27 15:10:00,646.41,646.41,645.65,646.12,4184.0,641.284,641.284,640.53,640.9963,4184.0
2024-03-27 15:15:00,645.97,646.28,645.82,646.08,3477.0,640.8475,641.155,640.6987,640.9566,3477.0
2024-03-27 15:20:00,646.01,646.83,646.01,646.83,1823.0,640.8872,641.7007,640.8872,641.7007,1823.0
2024-03-27 15:25:00,646.51,647.39,646.09,646.85,1329.0,641.3832,642.2562,640.9665,641.7205,1329.0
2024-03-27 15:30:00,646.79,647.28,646.69,647.27,3648.0,641.661,642.1471,641.5618,642.1372,3648.0
2024-03-27 15:35:00,647.26,647.97,647.04,647.85,1894.0,642.1273,642.8316,641.909,642.7126,1894.0
2024-03-27 15:40:00,648.48,649.43,648.32,649.24,3229.0,643.3376,644.2801,643.1789,644.0916,3229.0
2024-03-27 15:45:00,649.5,649.58,648.73,648.73,5373.0,644.3495,644.4289,643.5856,643.5856,5373.0
2024-03-27 15:50:00,648.81,649.97,648.76,649.93,11727.0,643.665,644.8158,643.6154,644.7761,11727.0
2024-03-27 15:55:00,649.62,649.75,648.64,648.74,35925.0,644.4686,644.5975,643.4963,643.5955,35925.0
2024-03-28 09:30:00,650.91,650.91,647.73,650.12,10069.0,645.7483,645.7483,642.5935,644.9646,10069.0
2024-03-28 09:35:00,648.8,650.7,648.09,650.47,4074.0,643.6551,645.54,642.9507,645.3118,4074.0
2024-03-28 09:40:00,650.11,651.6,650.11,651.18,2129.0,644.9547,646.4329,644.9547,646.0162,2129.0
2024-03-28 09:45:00,651.57,652.54,651.57,652.5,990.0,646.4031,647.3654,646.4031,647.3257,990.0
2024-03-28 09:50:00,653.08,654.42,653.0,654.42,3103.0,647.9011,649.2305,647.8218,649.2305,3103.0
2024-03-28 09:55:00,654.55,654.88,653.62,653.94,2525.0,649.3595,649.6868,648.4368,648.7543,2525.0
2024-03-28 10:00:00,654.66,655.0,653.93,654.18,3318.0,649.4686,649.8059,648.7444,648.9924,3318.0
2024-03-28 10:05:00,654.56,654.56,653.45,653.77,7043.0,649.3694,649.3694,648.2682,648.5856,7043.0
2024-03-28 10:10:00,653.76,653.95,652.22,652.22,2763.0,648.5757,648.7642,647.0479,647.0479,2763.0
2024-03-28 10:15:00,652.41,652.9,651.96,652.89,1858.0,647.2364,647.7225,646.79,647.7126,1858.0
2024-03-28 10:20:00,653.31,653.31,652.29,652.64,1300.0,648.1293,648.1293,647.1174,647.4646,1300.0
2024-03-28 10:25:00,652.72,653.52,652.65,652.65,1009.0,647.544,648.3376,647.4745,647.4745,1009.0
2024-03-28 10:30:00,652.37,652.8,652.08,652.75,2102.0,647.1967,647.6233,646.909,647.5737,2102.0
2024-03-28 10:35:00,652.97,653.4,652.96,653.4,600.0,647.792,648.2186,647.7821,648.2186,600.0
2024-03-28 10:40:00,653.3,653.97,652.99,653.97,3899.0,648.1194,648.7841,647.8118,648.7841,3899.0
2024-03-28 10:45:00,653.5,653.68,652.81,653.06,2258.0,648.3178,648.4964,647.6333,647.8813,2258.0
2024-03-28 10:50:00,653.18,653.46,652.76,652.87,9753.0,648.0003,648.2781,647.5837,647.6928,9753.0
2024-03-28 10:55:00,652.86,653.25,652.49,652.87,2329.0,647.6829,648.0698,647.3158,647.6928,2329.0
2024-03-28 11:00:00,652.9,653.27,652.23,652.39,1512.0,647.7225,648.0896,647.0579,647.2166,1512.0
2024-03-28 11:05:00,652.32,652.5,651.3,651.32,2527.0,647.1471,647.3257,646.1352,646.1551,2527.0
2024-03-28 11:10:00,651.14,651.48,650.94,651.02,1794.0,645.9765,646.3138,645.7781,645.8575,1794.0
2024-03-28 11:15:00,651.29,651.39,650.91,651.17,1446.0,646.1253,646.2245,645.7483,646.0063,1446.0
2024-03-28 11:20:00,651.12,651.16,650.94,651.14,700.0,645.9567,645.9963,645.7781,645.9765,700.0
2024-03-28 11:25:00,651.14,651.62,651.14,651.24,2860.0,645.9765,646.4527,645.9765,646.0757,2860.0
2024-03-28 11:30:00,651.73,652.35,651.68,651.78,1200.0,646.5618,647.1769,646.5122,646.6114,1200.0
2024-03-28 11:35:00,651.52,651.52,651.52,651.52,100.0,646.3535,646.3535,646.3535,646.3535,100.0
2024-03-28 11:40:00,652.01,652.13,651.71,651.82,1506.0,646.8396,646.9587,646.542,646.6511,1506.0
2024-03-28 11:45:00,652.22,652.99,652.22,652.82,1364.0,647.0479,647.8118,647.0479,647.6432,1364.0
2024-03-28 11:50:00,652.95,653.55,652.95,653.44,800.0,647.7722,648.3674,647.7722,648.2583,800.0
2024-03-28 11:55:00,653.36,653.38,653.36,653.37,500.0,648.1789,648.1987,648.1789,648.1888,500.0
2024-03-28 12:00:00,653.21,653.26,652.97,653.23,1114.0,648.0301,648.0797,647.792,648.0499,1114.0
2024-03-28 12:05:00,652.87,653.08,652.27,653.08,1220.0,647.6928,647.9011,647.0975,647.9011,1220.0
2024-03-28 12:10:00,653.13,653.13,652.65,652.87,640.0,647.9507,647.9507,647.4745,647.6928,640.0
2024-03-28 12:15:00,652.68,653.03,652.5,652.69,1312.0,647.5043,647.8515,647.3257,647.5142,1312.0
2024-03-28 12:20:00,653.07,653.48,653.0,653.31,3815.0,647.8912,648.2979,647.8218,648.1293,3815.0
2024-03-28 12:25:00,653.3,653.49,653.3,653.49,1747.0,648.1194,648.3079,648.1194,648.3079,1747.0
2024-03-28 12:30:00,653.49,653.64,652.64,652.81,2940.0,648.3079,648.4567,647.4646,647.6333,2940.0
2024-03-28 12:35:00,652.17,652.51,652.01,652.14,1400.0,646.9983,647.3356,646.8396,646.9686,1400.0
2024-03-28 12:40:00,651.84,652.29,651.58,651.58,1841.0,646.671,647.1174,646.413,646.413,1841.0
2024-03-28 12:45:00,651.23,651.4,651.02,651.02,2678.0,646.0658,646.2344,645.8575,645.8575,2678.0
2024-03-28 12:50:00,650.69,651.06,650.47,650.73,1135.0,645.5301,645.8971,645.3118,645.5698,1135.0
2024-03-28 12:55:00,650.89,651.34,650.51,651.26,1573.0,645.7285,646.1749,645.3515,646.0956,1573.0
2024-03-28 13:00:00,650.88,651.01,650.2,651.01,1395.0,645.7186,645.8475,645.044,645.8475,1395.0
2024-03-28 13:05:00,650.38,651.31,650.38,651.15,1119.0,645.2225,646.1452,645.2225,645.9864,1119.0
2024-03-28 13:10:00,651.21,651.21,650.62,651.12,1200.0,646.0459,646.0459,645.4606,645.9567,1200.0
2024-03-28 13:15:00,651.11,651.11,650.39,650.92,2321.0,645.9467,645.9467,645.2325,645.7582,2321.0
2024-03-28 13:20:00,650.85,650.97,650.58,650.65,1028.0,645.6888,645.8079,645.4209,645.4904,1028.0
2024-03-28 13:25:00,650.73,650.73,650.3,650.37,602.0,645.5698,645.5698,645.1432,645.2126,602.0
2024-03-28 13:30:00,650.18,650.39,649.92,649.98,1300.0,645.0241,645.2325,644.7662,644.8257,1300.0
2024-03-28 13:35:00,649.74,649.95,649.59,649.59,1558.0,644.5876,644.7959,644.4388,644.4388,1558.0
2024-03-28 13:40:00,649.52,649.52,648.45,648.45,2662.0,644.3693,644.3693,643.3078,643.3078,2662.0
2024-03-28 13:45:00,648.32,649.46,648.32,649.35,8813.0,643.1789,644.3098,643.1789,644.2007,8813.0
2024-03-28 13:50:00,649.37,650.13,649.31,649.37,2143.0,644.2205,644.9745,644.161,644.2205,2143.0
2024-03-28 13:55:00,649.35,649.57,649.03,649.03,4267.0,644.2007,644.419,643.8832,643.8832,4267.0
2024-03-28 14:00:00,649.05,649.05,648.2,648.75,2382.0,643.9031,643.9031,643.0598,643.6055,2382.0
2024-03-28 14:05:00,648.76,649.25,648.76,648.87,4553.0,643.6154,644.1015,643.6154,643.7245,4553.0
2024-03-28 14:10:00,648.9,649.34,648.42,649.33,8625.0,643.7543,644.1908,643.2781,644.1809,8625.0
2024-03-28 14:15:00,649.17,649.17,648.08,648.08,2974.0,644.0221,644.0221,642.9408,642.9408,2974.0
2024-03-28 14:20:00,648.1,648.64,647.92,648.0,3227.0,642.9606,643.4963,642.782,642.8614,3227.0
2024-03-28 14:25:00,647.89,648.19,647.85,647.96,2232.0,642.7523,643.0499,642.7126,642.8217,2232.0
2024-03-28 14:30:00,647.79,648.76,647.79,648.55,1452.0,642.6531,643.6154,642.6531,643.407,1452.0
2024-03-28 14:35:00,648.66,649.27,648.65,649.16,1459.0,643.5162,644.1213,643.5062,644.0122,1459.0
2024-03-28 14:40:00,649.28,649.28,648.02,648.02,3835.0,644.1313,644.1313,642.8812,642.8812,3835.0
2024-03-28 14:45:00,647.9,648.91,647.83,648.7,6825.0,642.7622,643.7642,642.6928,643.5559,6825.0
2024-03-28 14:50:00,648.71,648.94,648.69,648.86,3029.0,643.5658,643.7939,643.5459,643.7146,3029.0
2024-03-28 14:55:00,648.82,650.11,648.81,650.11,4262.0,643.6749,644.9547,643.665,644.9547,4262.0
2024-03-28 15:00:00,650.1,650.48,649.1,649.1,2879.0,644.9448,645.3217,643.9527,643.9527,2879.0
2024-03-28 15:05:00,648.99,649.34,648.78,649.33,2117.0,643.8436,644.1908,643.6352,644.1809,2117.0
2024-03-28 15:10:00,650.07,650.61,649.83,650.1,1700.0,644.915,645.4507,644.6769,644.9448,1700.0
2024-03-28 15:15:00,650.09,650.67,650.09,650.67,1800.0,644.9348,645.5102,644.9348,645.5102,1800.0
2024-03-28 15:20:00,650.65,651.15,650.44,651.05,2426.0,645.4904,645.9864,645.2821,645.8872,2426.0
2024-03-28 15:25:00,650.82,651.65,650.82,651.34,3149.0,645.659,646.4825,645.659,646.1749,3149.0
2024-03-28 15:30:00,651.34,651.47,650.59,650.83,2600.0,646.1749,646.3039,645.4309,645.669,2600.0
2024-03-28 15:35:00,650.83,650.83,650.2,650.33,2522.0,645.669,645.669,645.044,645.1729,2522.0
2024-03-28 15:40:00,650.17,650.99,650.02,650.65,4513.0,645.0142,645.8277,644.8654,645.4904,4513.0
2024-03-28 15:45:00,650.77,650.77,650.07,650.57,3015.0,645.6094,645.6094,644.915,645.411,3015.0
2024-03-28 15:50:00,650.3,650.89,649.33,650.02,31141.0,645.1432,645.7285,644.1809,644.8654,31141.0
2024-03-28 15:55:00,650.12,651.42,649.67,649.99,78003.0,644.9646,646.2543,644.5182,644.8356,78003.0
2024-04-01 09:30:00,653.13,654.4,651.09,653.4,13039.0,647.9507,649.2107,645.9269,648.2186,13039.0
2024-04-01 09:35:00,652.03,654.28,652.03,653.15,2316.0,646.8594,649.0916,646.8594,647.9706,2316.0
2024-04-01 09:40:00,654.2,654.21,651.82,651.82,3919.0,649.0122,649.0222,646.6511,646.6511,3919.0
2024-04-01 09:45:00,651.19,651.53,650.37,650.38,2014.0,646.0261,646.3634,645.2126,645.2225,2014.0
2024-04-01 09:50:00,650.13,650.13,648.69,649.0,3598.0,644.9745,644.9745,643.5459,643.8535,3598.0
2024-04-01 09:55:00,648.94,650.05,648.01,648.03,1538.0,643.7939,644.8951,642.8713,642.8912,1538.0
2024-04-01 10:00:00,648.12,649.34,647.1,647.1,2712.0,642.9805,644.1908,641.9685,641.9685,2712.0
2024-04-01 10:05:00,647.0,648.13,647.0,647.63,2352.0,641.8693,642.9904,641.8693,642.4943,2352.0
2024-04-01 10:10:00,647.24,647.46,645.87,645.87,2237.0,642.1074,642.3257,640.7483,640.7483,2237.0
2024-04-01 10:15:00,646.77,647.86,644.53,644.53,2331.0,641.6412,642.7225,639.4189,639.4189,2331.0
2024-04-01 10:20:00,643.9,644.23,642.88,644.23,3175.0,638.7939,639.1213,637.782,639.1213,3175.0
2024-04-01 10:25:00,644.26,644.26,642.8,642.81,1939.0,639.1511,639.1511,637.7026,637.7126,1939.0
2024-04-01 10:30:00,642.87,642.87,641.85,642.51,954.0,637.7721,637.7721,636.7602,637.4149,954.0
2024-04-01 10:35:00,642.81,642.81,641.37,641.38,814.0,637.7126,637.7126,636.284,636.2939,814.0
2024-04-01 10:40:00,641.26,642.03,640.63,642.03,900.0,636.1749,636.9387,635.5498,636.9387,900.0
2024-04-01 10:45:00,642.04,642.04,640.73,641.19,1702.0,636.9487,636.9487,635.6491,636.1054,1702.0
2024-04-01 10:50:00,640.96,640.96,640.03,640.09,1800.0,635.8772,635.8772,634.9546,635.0141,1800.0
2024-04-01 10:55:00,640.16,640.66,639.36,640.51,2000.0,635.0836,635.5796,634.2899,635.4308,2000.0
2024-04-01 11:00:00,640.55,641.31,640.32,641.08,4383.0,635.4705,636.2245,635.2423,635.9963,4383.0
2024-04-01 11:05:00,640.66,640.99,639.83,640.21,2370.0,635.5796,635.907,634.7562,635.1332,2370.0
2024-04-01 11:10:00,639.73,640.39,639.36,640.38,2795.0,634.657,635.3118,634.2899,635.3018,2795.0
2024-04-01 11:15:00,640.25,640.26,638.4,639.16,6922.0,635.1729,635.1828,633.3375,634.0915,6922.0
2024-04-01 11:20:00,639.06,640.51,639.01,640.27,11627.0,633.9923,635.4308,633.9427,635.1927,11627.0
2024-04-01 11:25:00,640.45,640.45,639.47,640.18,3461.0,635.3713,635.3713,634.399,635.1034,3461.0
2024-04-01 11:30:00,640.13,640.68,639.55,639.7,2800.0,635.0538,635.5995,634.4784,634.6272,2800.0
2024-04-01 11:35:00,639.75,640.31,638.75,638.75,1800.0,634.6768,635.2324,633.6848,633.6848,1800.0
2024-04-01 11:40:00,638.91,639.3,638.66,639.3,500.0,633.8435,634.2304,633.5955,634.2304,500.0
2024-04-01 11:45:00,638.94,639.56,638.43,639.56,1400.0,633.8732,634.4883,633.3673,634.4883,1400.0
2024-04-01 11:50:00,639.06,639.06,637.37,637.37,1711.0,633.9923,633.9923,632.3157,632.3157,1711.0
2024-04-01 11:55:00,637.5,637.53,637.17,637.31,1659.0,632.4447,632.4744,632.1173,632.2562,1659.0
2024-04-01 12:00:00,637.0,638.15,636.91,638.12,1981.0,631.9486,633.0895,631.8593,633.0598,1981.0
2024-04-01 12:05:00,638.23,639.08,638.22,638.96,1425.0,633.1689,634.0121,633.159,633.8931,1425.0
2024-04-01 12:10:00,638.49,638.49,638.27,638.29,3300.0,633.4268,633.4268,633.2086,633.2284,3300.0
2024-04-01 12:15:00,638.88,638.88,638.42,638.77,1200.0,633.8137,633.8137,633.3574,633.7046,1200.0
2024-04-01 12:20:00,638.72,638.72,638.07,638.61,1137.0,633.655,633.655,633.0101,633.5459,1137.0
2024-04-01 12:25:00,638.06,638.06,637.61,637.8,1171.0,633.0002,633.0002,632.5538,632.7423,1171.0
2024-04-01 12:30:00,638.15,638.85,638.15,638.85,2221.0,633.0895,633.784,633.0895,633.784,2221.0
2024-04-01 12:35:00,638.84,638.84,638.84,638.84,200.0,633.774,633.774,633.774,633.774,200.0
2024-04-01 12:40:00,639.07,639.44,639.06,639.44,200.0,634.0022,634.3693,633.9923,634.3693,200.0
2024-04-01 12:45:00,640.06,640.06,639.05,639.38,3202.0,634.9844,634.9844,633.9824,634.3098,3202.0
2024-04-01 12:50:00,639.32,639.32,639.32,639.32,100.0,634.2502,634.2502,634.2502,634.2502,100.0
2024-04-01 12:55:00,639.13,639.13,638.68,638.72,1852.0,634.0617,634.0617,633.6153,633.655,1852.0
2024-04-01 13:00:00,638.46,638.77,638.46,638.7,715.0,633.3971,633.7046,633.3971,633.6352,715.0
2024-04-01 13:05:00,638.92,638.92,638.29,638.29,419.0,633.8534,633.8534,633.2284,633.2284,419.0
2024-04-01 13:10:00,638.38,638.5,638.11,638.14,2596.0,633.3177,633.4367,633.0498,633.0796,2596.0
2024-04-01 13:15:00,638.35,638.48,637.99,638.12,1204.0,633.2879,633.4169,632.9308,633.0598,1204.0
2024-04-01 13:20:00,637.68,637.78,636.61,636.67,738.0,632.6232,632.7224,631.5617,631.6212,738.0
2024-04-01 13:25:00,636.35,637.02,635.88,636.88,1131.0,631.3038,631.9685,630.8375,631.8296,1131.0
2024-04-01 13:30:00,637.27,637.69,637.03,637.34,991.0,632.2165,632.6332,631.9784,632.2859,991.0
2024-04-01 13:35:00,637.21,637.51,636.92,637.51,378.0,632.157,632.4546,631.8693,632.4546,378.0
2024-04-01 13:40:00,636.97,637.36,636.97,637.36,500.0,631.9189,632.3058,631.9189,632.3058,500.0
2024-04-01 13:45:00,637.67,638.46,637.67,638.46,1027.0,632.6133,633.3971,632.6133,633.3971,1027.0
2024-04-01 13:50:00,638.04,638.04,637.79,637.94,1305.0,632.9804,632.9804,632.7324,632.8812,1305.0
2024-04-01 13:55:00,638.02,638.02,637.71,637.71,700.0,632.9605,632.9605,632.653,632.653,700.0
2024-04-01 14:00:00,637.96,638.57,637.96,638.13,625.0,632.901,633.5062,632.901,633.0697,625.0
2024-04-01 14:05:00,638.24,638.26,638.08,638.25,1815.0,633.1788,633.1986,633.0201,633.1887,1815.0
2024-04-01 14:10:00,637.87,638.01,637.64,637.79,2099.0,632.8117,632.9506,632.5836,632.7324,2099.0
2024-04-01 14:15:00,637.76,638.16,637.75,637.92,835.0,632.7026,633.0994,632.6927,632.8613,835.0
2024-04-01 14:20:00,638.04,638.12,637.56,638.08,1956.0,632.9804,633.0598,632.5042,633.0201,1956.0
2024-04-01 14:25:00,638.02,638.12,637.29,637.29,1508.0,632.9605,633.0598,632.2363,632.2363,1508.0
2024-04-01 14:30:00,637.36,637.49,636.97,637.29,1022.0,632.3058,632.4347,631.9189,632.2363,1022.0
2024-04-01 14:35:00,637.24,637.27,637.09,637.15,1740.0,632.1867,632.2165,632.0379,632.0974,1740.0
2024-04-01 14:40:00,637.13,637.24,636.65,637.24,1630.0,632.0776,632.1867,631.6014,632.1867,1630.0
2024-04-01 14:45:00,637.32,637.54,637.32,637.49,2294.0,632.2661,632.4844,632.2661,632.4347,2294.0
2024-04-01 14:50:00,637.45,637.71,637.22,637.7,2439.0,632.3951,632.653,632.1669,632.6431,2439.0
2024-04-01 14:55:00,637.47,637.91,637.06,637.13,1252.0,632.4149,632.8514,632.0082,632.0776,1252.0
2024-04-01 15:00:00,637.05,637.05,636.56,636.89,1100.0,631.9982,631.9982,631.5121,631.8395,1100.0
2024-04-01 15:05:00,636.89,637.44,636.89,637.22,1100.0,631.8395,632.3851,631.8395,632.1669,1100.0
2024-04-01 15:10:00,637.0,637.32,636.8,637.32,2500.0,631.9486,632.2661,631.7502,632.2661,2500.0
2024-04-01 15:15:00,637.46,637.59,637.2,637.21,2700.0,632.405,632.534,632.147,632.157,2700.0
2024-04-01 15:20:00,637.26,637.49,637.23,637.24,2181.0,632.2066,632.4347,632.1768,632.1867,2181.0
2024-04-01 15:25:00,637.32,637.33,636.69,636.91,2900.0,632.2661,632.276,631.6411,631.8593,2900.0
2024-04-01 15:30:00,637.22,638.06,636.92,637.91,3432.0,632.1669,633.0002,631.8693,632.8514,3432.0
2024-04-01 15:35:00,637.88,637.89,636.86,636.86,4225.0,632.8217,632.8316,631.8097,631.8097,4225.0
2024-04-01 15:40:00,637.07,638.48,637.05,638.47,3096.0,632.0181,633.4169,631.9982,633.407,3096.0
2024-04-01 15:45:00,638.78,638.88,638.29,638.36,3883.0,633.7145,633.8137,633.2284,633.2978,3883.0
2024-04-01 15:50:00,638.41,640.72,638.18,640.23,8602.0,633.3475,635.6391,633.1193,635.153,8602.0
2024-04-01 15:55:00,640.97,641.37,639.44,639.76,42637.0,635.8872,636.284,634.3693,634.6867,42637.0
2024-04-02 09:30:00,630.44,630.44,626.0,627.99,16692.0,625.4407,625.4407,621.0359,623.0101,16692.0
2024-04-02 09:35:00,627.3,628.28,625.04,627.21,9894.0,622.3256,623.2978,620.0835,622.2363,9894.0
2024-04-02 09:40:00,626.83,628.02,626.56,626.67,7143.0,621.8593,623.0398,621.5914,621.7005,7143.0
2024-04-02 09:45:00,626.98,627.54,625.6,625.74,7050.0,622.0081,622.5636,620.639,620.7779,7050.0
2024-04-02 09:50:00,625.58,625.68,624.47,625.29,6013.0,620.6192,620.7184,619.518,620.3315,6013.0
2024-04-02 09:55:00,625.09,625.28,623.79,623.8,4926.0,620.1331,620.3216,618.8434,618.8533,4926.0
2024-04-02 10:00:00,623.54,625.79,623.35,625.61,6529.0,618.5954,620.8275,618.4069,620.649,6529.0
2024-04-02 10:05:00,625.45,625.65,623.65,623.66,8090.0,620.4902,620.6886,618.7045,618.7144,8090.0
2024-04-02 10:10:00,623.63,624.14,622.37,622.66,10929.0,618.6847,619.1906,617.4346,617.7223,10929.0
2024-04-02 10:15:00,622.75,623.56,622.29,623.56,14759.0,617.8116,618.6152,617.3553,618.6152,14759.0
2024-04-02 10:20:00,623.5,625.43,623.06,624.95,20096.0,618.5557,620.4704,618.1192,619.9942,20096.0
2024-04-02 10:25:00,624.85,626.12,624.73,625.59,16921.0,619.895,621.1549,619.7759,620.6291,16921.0
2024-04-02 10:30:00,625.19,627.38,624.98,627.38,7809.0,620.2323,622.4049,620.024,622.4049,7809.0
2024-04-02 10:35:00,627.64,627.71,626.48,626.53,12596.0,622.6629,622.7323,621.5121,621.5617,12596.0
2024-04-02 10:40:00,626.73,627.46,626.46,627.23,10108.0,621.7601,622.4843,621.4922,622.2561,10108.0
2024-04-02 10:45:00,627.13,627.13,626.18,626.54,3613.0,622.1569,622.1569,621.2144,621.5716,3613.0
2024-04-02 10:50:00,626.25,626.37,625.08,625.09,7800.0,621.2839,621.4029,620.1232,620.1331,7800.0
2024-04-02 10:55:00,625.51,625.68,624.72,625.07,6205.0,620.5497,620.7184,619.766,620.1132,6205.0
2024-04-02 11:00:00,625.13,625.66,625.06,625.66,2731.0,620.1728,620.6986,620.1033,620.6986,2731.0
2024-04-02 11:05:00,625.44,625.75,625.18,625.64,2891.0,620.4803,620.7878,620.2224,620.6787,2891.0
2024-04-02 11:10:00,625.92,626.61,625.92,626.22,12086.0,620.9565,621.641,620.9565,621.2541,12086.0
2024-04-02 11:15:00,626.47,627.02,626.18,626.65,25781.0,621.5021,622.0478,621.2144,621.6807,25781.0
2024-04-02 11:20:00,627.33,627.78,626.86,626.86,11404.0,622.3553,622.8017,621.889,621.889,11404.0
2024-04-02 11:25:00,627.0,627.25,626.64,626.71,5210.0,622.0279,622.2759,621.6708,621.7402,5210.0
2024-04-02 11:30:00,626.42,626.56,625.4,626.12,5988.0,621.4525,621.5914,620.4406,621.1549,5988.0
2024-04-02 11:35:00,626.21,626.55,625.02,625.04,3417.0,621.2442,621.5815,620.0636,620.0835,3417.0
2024-04-02 11:40:00,625.09,625.68,625.08,625.34,1500.0,620.1331,620.7184,620.1232,620.3811,1500.0
2024-04-02 11:45:00,625.13,625.78,625.03,625.16,3483.0,620.1728,620.8176,620.0736,620.2025,3483.0
2024-04-02 11:50:00,625.27,625.27,624.48,624.56,3162.0,620.3117,620.3117,619.5279,619.6073,3162.0
2024-04-02 11:55:00,624.34,624.59,624.17,624.28,2813.0,619.389,619.637,619.2204,619.3295,2813.0
2024-04-02 12:00:00,624.16,624.74,623.98,624.54,2904.0,619.2105,619.7859,619.0319,619.5874,2904.0
2024-04-02 12:05:00,624.66,624.78,624.14,624.18,3108.0,619.7065,619.8255,619.1906,619.2303,3108.0
2024-04-02 12:10:00,624.25,624.34,623.86,623.98,4805.0,619.2997,619.389,618.9128,619.0319,4805.0
2024-04-02 12:15:00,623.97,624.64,623.96,624.42,4837.0,619.022,619.6866,619.012,619.4684,4837.0
2024-04-02 12:20:00,624.42,625.0,623.9,624.53,22253.0,619.4684,620.0438,618.9525,619.5775,22253.0
2024-04-02 12:25:00,624.6,624.8,624.31,624.54,4796.0,619.647,619.8454,619.3593,619.5874,4796.0
2024-04-02 12:30:00,624.5,625.02,624.34,624.78,13959.0,619.5478,620.0636,619.389,619.8255,13959.0
2024-04-02 12:35:00,624.76,626.47,624.56,625.92,37820.0,619.8057,621.5021,619.6073,620.9565,37820.0
2024-04-02 12:40:00,625.87,625.97,625.18,625.18,6600.0,620.9069,621.0061,620.2224,620.2224,6600.0
2024-04-02 12:45:00,625.13,625.5,625.04,625.36,35220.0,620.1728,620.5398,620.0835,620.4009,35220.0
2024-04-02 12:50:00,625.21,625.62,625.21,625.45,4687.0,620.2521,620.6589,620.2521,620.4902,4687.0
2024-04-02 12:55:00,625.45,626.24,625.23,626.24,75806.0,620.4902,621.274,620.272,621.274,75806.0
2024-04-02 13:00:00,626.27,626.54,625.69,625.7,2900.0,621.3037,621.5716,620.7283,620.7382,2900.0
2024-04-02 13:05:00,625.65,625.65,625.06,625.06,1400.0,620.6886,620.6886,620.1033,620.1033,1400.0
2024-04-02 13:10:00,624.87,624.87,624.3,624.35,1504.0,619.9148,619.9148,619.3493,619.3989,1504.0
2024-04-02 13:15:00,624.29,624.29,623.7,623.99,2233.0,619.3394,619.3394,618.7541,619.0418,2233.0
2024-04-02 13:20:00,623.99,624.44,623.81,624.06,4270.0,619.0418,619.4882,618.8632,619.1112,4270.0
2024-04-02 13:25:00,624.31,624.35,624.29,624.32,700.0,619.3593,619.3989,619.3394,619.3692,700.0
2024-04-02 13:30:00,624.38,625.07,624.38,624.88,3630.0,619.4287,620.1132,619.4287,619.9247,3630.0
2024-04-02 13:35:00,625.04,625.16,624.67,624.74,5006.0,620.0835,620.2025,619.7164,619.7859,5006.0
2024-04-02 13:40:00,624.86,625.05,624.68,625.02,3066.0,619.9049,620.0934,619.7263,620.0636,3066.0
2024-04-02 13:45:00,625.05,625.18,624.75,624.79,2036.0,620.0934,620.2224,619.7958,619.8355,2036.0
2024-04-02 13:50:00,624.86,625.01,624.54,624.64,1092.0,619.9049,620.0537,619.5874,619.6866,1092.0
2024-04-02 13:55:00,624.43,624.53,623.5,623.5,3414.0,619.4783,619.5775,618.5557,618.5557,3414.0
2024-04-02 14:00:00,623.47,624.41,623.47,624.04,3214.0,618.5259,619.4585,618.5259,619.0914,3214.0
2024-04-02 14:05:00,624.02,624.88,623.98,624.88,2755.0,619.0716,619.9247,619.0319,619.9247,2755.0
2024-04-02 14:10:00,624.91,625.4,624.62,625.28,6717.0,619.9545,620.4406,619.6668,620.3216,6717.0
2024-04-02 14:15:00,625.27,625.61,625.19,625.39,7581.0,620.3117,620.649,620.2323,620.4307,7581.0
2024-04-02 14:20:00,625.42,625.71,625.24,625.33,28696.0,620.4605,620.7482,620.2819,620.3712,28696.0
2024-04-02 14:25:00,625.39,625.6,625.15,625.2,9034.0,620.4307,620.639,620.1926,620.2422,9034.0
2024-04-02 14:30:00,625.19,625.33,624.94,625.15,10178.0,620.2323,620.3712,619.9843,620.1926,10178.0
2024-04-02 14:35:00,624.97,625.19,624.84,625.0,3786.0,620.014,620.2323,619.8851,620.0438,3786.0
2024-04-02 14:40:00,624.91,625.58,624.9,625.33,17077.0,619.9545,620.6192,619.9446,620.3712,17077.0
2024-04-02 14:45:00,625.34,625.46,625.06,625.1,4750.0,620.3811,620.5001,620.1033,620.143,4750.0
2024-04-02 14:50:00,625.16,625.88,625.15,625.7,15548.0,620.2025,620.9168,620.1926,620.7382,15548.0
2024-04-02 14:55:00,625.76,625.81,625.19,625.25,5595.0,620.7978,620.8474,620.2323,620.2918,5595.0
2024-04-02 15:00:00,625.17,625.41,625.14,625.15,5469.0,620.2124,620.4505,620.1827,620.1926,5469.0
2024-04-02 15:05:00,625.46,625.64,625.22,625.52,39390.0,620.5001,620.6787,620.262,620.5597,39390.0
2024-04-02 15:10:00,625.6,625.78,625.03,625.03,46296.0,620.639,620.8176,620.0736,620.0736,46296.0
2024-04-02 15:15:00,625.03,625.25,624.69,624.85,4854.0,620.0736,620.2918,619.7363,619.895,4854.0
2024-04-02 15:20:00,624.95,625.95,624.95,625.95,37651.0,619.9942,620.9863,619.9942,620.9863,37651.0
2024-04-02 15:25:00,625.78,627.43,625.45,627.37,21669.0,620.8176,622.4545,620.4902,622.395,21669.0
2024-04-02 15:30:00,627.58,627.6,627.11,627.18,7242.0,622.6033,622.6232,622.1371,622.2065,7242.0
2024-04-02 15:35:00,627.23,627.47,627.16,627.33,11823.0,622.2561,622.4942,622.1867,622.3553,11823.0
2024-04-02 15:40:00,627.33,627.58,626.86,627.06,19855.0,622.3553,622.6033,621.889,622.0875,19855.0
2024-04-02 15:45:00,627.06,627.17,626.84,627.13,25926.0,622.0875,622.1966,621.8692,622.1569,25926.0
2024-04-02 15:50:00,627.09,627.35,626.01,626.38,37385.0,622.1172,622.3752,621.0458,621.4128,37385.0
2024-04-02 15:55:00,626.28,627.69,625.94,626.52,120764.0,621.3136,622.7125,620.9763,621.5517,120764.0
2024-04-03 09:30:00,626.59,627.24,625.85,626.19,25190.0,621.6212,622.266,620.8871,621.2244,25190.0
2024-04-03 09:35:00,626.34,626.34,624.92,625.35,2644.0,621.3732,621.3732,619.9644,620.391,2644.0
2024-04-03 09:40:00,625.81,626.02,624.69,624.69,4397.0,620.8474,621.0557,619.7363,619.7363,4397.0
2024-04-03 09:45:00,624.83,625.6,624.83,625.38,4195.0,619.8751,620.639,619.8751,620.4208,4195.0
2024-04-03 09:50:00,625.48,625.9,625.29,625.65,2547.0,620.52,620.9367,620.3315,620.6886,2547.0
2024-04-03 09:55:00,625.77,625.78,624.78,624.79,3330.0,620.8077,620.8176,619.8255,619.8355,3330.0
2024-04-03 10:00:00,625.49,628.57,625.44,628.46,6147.0,620.5299,623.5855,620.4803,623.4764,6147.0
2024-04-03 10:05:00,628.51,628.81,627.01,627.01,6705.0,623.526,623.8236,622.0379,622.0379,6705.0
2024-04-03 10:10:00,627.35,627.85,627.08,627.64,6489.0,622.3752,622.8712,622.1073,622.6629,6489.0
2024-04-03 10:15:00,627.97,628.65,627.63,628.34,4980.0,622.9902,623.6648,622.6529,623.3573,4980.0
2024-04-03 10:20:00,628.54,628.55,627.95,628.03,4867.0,623.5557,623.5656,622.9704,623.0498,4867.0
2024-04-03 10:25:00,628.19,628.36,627.6,627.61,7237.0,623.2085,623.3771,622.6232,622.6331,7237.0
2024-04-03 10:30:00,627.82,628.31,627.41,628.31,9488.0,622.8414,623.3275,622.4347,623.3275,9488.0
2024-04-03 10:35:00,628.07,628.26,627.13,627.55,8291.0,623.0894,623.2779,622.1569,622.5736,8291.0
2024-04-03 10:40:00,627.52,629.05,627.52,628.7,11085.0,622.5438,624.0617,622.5438,623.7145,11085.0
2024-04-03 10:45:00,628.32,629.82,628.19,629.82,5293.0,623.3375,624.8256,623.2085,624.8256,5293.0
2024-04-03 10:50:00,630.13,631.61,630.13,631.42,6058.0,625.1331,626.6014,625.1331,626.4129,6058.0
2024-04-03 10:55:00,631.5,632.86,631.5,632.22,4452.0,626.4922,627.8415,626.4922,627.2065,4452.0
2024-04-03 11:00:00,632.19,632.57,631.83,632.34,3804.0,627.1768,627.5538,626.8196,627.3256,3804.0
2024-04-03 11:05:00,632.86,632.86,631.67,631.9,5980.0,627.8415,627.8415,626.6609,626.8891,5980.0
2024-04-03 11:10:00,632.09,632.3,631.7,631.82,7646.0,627.0776,627.2859,626.6907,626.8097,7646.0
2024-04-03 11:15:00,632.13,632.13,630.58,630.99,4992.0,627.1173,627.1173,625.5795,625.9863,4992.0
2024-04-03 11:20:00,631.04,631.61,630.0,631.14,4680.0,626.0359,626.6014,625.0041,626.1351,4680.0
2024-04-03 11:25:00,631.23,631.53,630.93,631.24,4109.0,626.2244,626.522,625.9268,626.2343,4109.0
2024-04-03 11:30:00,631.04,631.24,630.92,630.94,2716.0,626.0359,626.2343,625.9168,625.9367,2716.0
2024-04-03 11:35:00,631.17,631.18,630.43,630.49,3701.0,626.1649,626.1748,625.4307,625.4903,3701.0
2024-04-03 11:40:00,630.28,630.35,629.74,629.91,2577.0,625.2819,625.3514,624.7462,624.9149,2577.0
2024-04-03 11:45:00,629.76,630.25,629.73,630.03,5669.0,624.766,625.2522,624.7363,625.0339,5669.0
2024-04-03 11:50:00,629.87,629.87,629.27,629.78,2429.0,624.8752,624.8752,624.2799,624.7859,2429.0
2024-04-03 11:55:00,629.65,629.65,629.08,629.08,2112.0,624.6569,624.6569,624.0914,624.0914,2112.0
2024-04-03 12:00:00,629.02,629.16,628.0,628.62,8341.0,624.0319,624.1708,623.02,623.6351,8341.0
2024-04-03 12:05:00,628.62,629.26,628.5,629.07,2692.0,623.6351,624.27,623.516,624.0815,2692.0
2024-04-03 12:10:00,629.18,629.48,628.3,628.49,8788.0,624.1906,624.4883,623.3176,623.5061,8788.0
2024-04-03 12:15:00,628.32,628.9,627.98,628.79,7486.0,623.3375,623.9129,623.0002,623.8037,7486.0
2024-04-03 12:20:00,628.81,629.02,628.19,628.72,12736.0,623.8236,624.0319,623.2085,623.7343,12736.0
2024-04-03 12:25:00,628.7,629.45,628.7,629.15,3242.0,623.7145,624.4585,623.7145,624.1609,3242.0
2024-04-03 12:30:00,629.23,630.02,629.23,629.25,4200.0,624.2402,625.024,624.2402,624.2601,4200.0
2024-04-03 12:35:00,629.34,629.45,627.13,627.34,4550.0,624.3494,624.4585,622.1569,622.3652,4550.0
2024-04-03 12:40:00,628.78,628.83,628.33,628.7,1358.0,623.7938,623.8434,623.3474,623.7145,1358.0
2024-04-03 12:45:00,628.44,628.95,628.35,628.53,2488.0,623.4565,623.9625,623.3672,623.5458,2488.0
2024-04-03 12:50:00,628.52,628.66,627.6,627.84,4402.0,623.5359,623.6748,622.6232,622.8613,4402.0
2024-04-03 12:55:00,628.0,628.09,626.95,626.95,2648.0,623.02,623.1093,621.9783,621.9783,2648.0
2024-04-03 13:00:00,627.2,627.44,626.94,627.09,2318.0,622.2263,622.4644,621.9684,622.1172,2318.0
2024-04-03 13:05:00,627.31,627.32,626.85,627.32,1666.0,622.3355,622.3454,621.8791,622.3454,1666.0
2024-04-03 13:10:00,627.56,627.69,627.51,627.69,600.0,622.5835,622.7125,622.5339,622.7125,600.0
2024-04-03 13:15:00,627.59,627.76,627.14,627.58,2812.0,622.6133,622.7819,622.1668,622.6033,2812.0
2024-04-03 13:20:00,627.69,627.69,627.6,627.67,820.0,622.7125,622.7125,622.6232,622.6926,820.0
2024-04-03 13:25:00,627.81,628.03,627.64,628.02,1200.0,622.8315,623.0498,622.6629,623.0398,1200.0
2024-04-03 13:30:00,627.85,628.14,627.49,627.72,3263.0,622.8712,623.1589,622.514,622.7422,3263.0
2024-04-03 13:35:00,627.56,627.58,627.11,627.11,4158.0,622.5835,622.6033,622.1371,622.1371,4158.0
2024-04-03 13:40:00,627.41,627.83,627.26,627.37,4711.0,622.4347,622.8514,622.2859,622.395,4711.0
2024-04-03 13:45:00,627.5,627.77,627.48,627.61,4489.0,622.524,622.7918,622.5041,622.6331,4489.0
2024-04-03 13:50:00,627.61,628.07,627.5,627.88,8807.0,622.6331,623.0894,622.524,622.901,8807.0
2024-04-03 13:55:00,627.69,627.8,627.42,627.8,4962.0,622.7125,622.8216,622.4446,622.8216,4962.0
2024-04-03 14:00:00,627.81,627.81,627.33,627.64,5239.0,622.8315,622.8315,622.3553,622.6629,5239.0
2024-04-03 14:05:00,627.64,627.95,627.4,627.69,17051.0,622.6629,622.9704,622.4248,622.7125,17051.0
2024-04-03 14:10:00,627.56,627.57,626.59,626.59,4939.0,622.5835,622.5934,621.6212,621.6212,4939.0
2024-04-03 14:15:00,626.58,626.79,626.3,626.51,6642.0,621.6113,621.8196,621.3335,621.5418,6642.0
2024-04-03 14:20:00,626.46,626.62,626.03,626.61,6240.0,621.4922,621.6509,621.0656,621.641,6240.0
2024-04-03 14:25:00,626.62,626.65,626.39,626.6,2398.0,621.6509,621.6807,621.4228,621.6311,2398.0
2024-04-03 14:30:00,626.45,626.56,626.13,626.22,6323.0,621.4823,621.5914,621.1648,621.2541,6323.0
2024-04-03 14:35:00,626.36,626.4,626.0,626.01,20231.0,621.393,621.4327,621.0359,621.0458,20231.0
2024-04-03 14:40:00,626.02,626.18,625.68,625.7,2906.0,621.0557,621.2144,620.7184,620.7382,2906.0
2024-04-03 14:45:00,625.76,626.08,625.76,626.02,1518.0,620.7978,621.1152,620.7978,621.0557,1518.0
2024-04-03 14:50:00,626.08,626.08,625.25,625.77,9162.0,621.1152,621.1152,620.2918,620.8077,9162.0
2024-04-03 14:55:00,625.77,626.04,625.26,625.46,4879.0,620.8077,621.0755,620.3017,620.5001,4879.0
2024-04-03 15:00:00,625.45,625.66,625.18,625.62,4308.0,620.4902,620.6986,620.2224,620.6589,4308.0
2024-04-03 15:05:00,625.41,625.75,625.33,625.33,2802.0,620.4505,620.7878,620.3712,620.3712,2802.0
2024-04-03 15:10:00,625.62,625.66,623.88,624.16,7343.0,620.6589,620.6986,618.9327,619.2105,7343.0
2024-04-03 15:15:00,623.66,623.88,622.27,622.71,9698.0,618.7144,618.9327,617.3354,617.772,9698.0
2024-04-03 15:20:00,622.85,623.48,621.91,621.91,10114.0,617.9108,618.5358,616.9783,616.9783,10114.0
2024-04-03 15:25:00,621.98,622.18,621.53,621.65,19310.0,617.0477,617.2462,616.6013,616.7204,19310.0
2024-04-03 15:30:00,621.58,622.81,621.45,622.63,8592.0,616.6509,617.8712,616.5219,617.6926,8592.0
2024-04-03 15:35:00,622.91,623.99,622.91,623.75,6278.0,617.9704,619.0418,617.9704,618.8037,6278.0
2024-04-03 15:40:00,623.87,623.87,622.85,623.1,13073.0,618.9228,618.9228,617.9108,618.1589,13073.0
2024-04-03 15:45:00,623.11,623.47,623.11,623.19,8985.0,618.1688,618.5259,618.1688,618.2481,8985.0
2024-04-03 15:50:00,623.42,624.6,622.95,624.29,26798.0,618.4763,619.647,618.01,619.3394,26798.0
2024-04-03 15:55:00,624.23,624.23,622.45,622.84,87283.0,619.2799,619.2799,617.514,617.9009,87283.0
2024-04-04 09:30:00,633.78,633.98,630.94,632.01,24236.0,628.7542,628.9526,625.9367,626.9982,24236.0
2024-04-04 09:35:00,632.28,632.82,631.22,631.37,13433.0,627.2661,627.8018,626.2145,626.3633,13433.0
2024-04-04 09:40:00,631.67,632.3,630.28,630.75,9332.0,626.6609,627.2859,625.2819,625.7482,9332.0
2024-04-04 09:45:00,630.75,631.51,628.53,629.81,11828.0,625.7482,626.5022,623.5458,624.8156,11828.0
2024-04-04 09:50:00,629.66,629.66,628.42,628.52,17926.0,624.6668,624.6668,623.4367,623.5359,17926.0
2024-04-04 09:55:00,628.52,628.7,628.0,628.5,6972.0,623.5359,623.7145,623.02,623.516,6972.0
2024-04-04 10:00:00,628.51,629.94,628.51,629.94,10151.0,623.526,624.9446,623.526,624.9446,10151.0
2024-04-04 10:05:00,630.0,631.78,629.13,630.8,11137.0,625.0041,626.77,624.141,625.7978,11137.0
2024-04-04 10:10:00,631.0,631.01,630.47,630.69,3523.0,625.9962,626.0061,625.4704,625.6887,3523.0
2024-04-04 10:15:00,630.69,630.76,629.72,629.72,5368.0,625.6887,625.7581,624.7264,624.7264,5368.0
2024-04-04 10:20:00,630.08,630.22,629.1,629.1,3897.0,625.0835,625.2224,624.1113,624.1113,3897.0
2024-04-04 10:25:00,629.0,629.9,628.68,629.69,2945.0,624.0121,624.9049,623.6946,624.6966,2945.0
2024-04-04 10:30:00,630.31,631.0,629.82,629.83,21735.0,625.3117,625.9962,624.8256,624.8355,21735.0
2024-04-04 10:35:00,630.07,630.86,629.84,630.86,2900.0,625.0736,625.8573,624.8454,625.8573,2900.0
2024-04-04 10:40:00,630.73,631.11,630.67,631.11,7427.0,625.7284,626.1053,625.6688,626.1053,7427.0
2024-04-04 10:45:00,631.13,631.13,629.91,630.14,6107.0,626.1252,626.1252,624.9149,625.143,6107.0
2024-04-04 10:50:00,630.21,630.21,629.09,629.94,5424.0,625.2125,625.2125,624.1014,624.9446,5424.0
2024-04-04 10:55:00,629.83,630.38,629.47,630.38,5365.0,624.8355,625.3811,624.4783,625.3811,5365.0
2024-04-04 11:00:00,630.39,631.31,630.34,631.08,6801.0,625.391,626.3038,625.3414,626.0756,6801.0
2024-04-04 11:05:00,631.12,631.3,630.76,630.8,4295.0,626.1153,626.2938,625.7581,625.7978,4295.0
2024-04-04 11:10:00,630.74,631.65,630.74,631.56,1964.0,625.7383,626.6411,625.7383,626.5518,1964.0
2024-04-04 11:15:00,631.52,631.64,631.37,631.5,2111.0,626.5121,626.6311,626.3633,626.4922,2111.0
2024-04-04 11:20:00,631.21,631.23,630.73,630.82,2653.0,626.2045,626.2244,625.7284,625.8176,2653.0
2024-04-04 11:25:00,630.81,630.96,630.33,630.66,5360.0,625.8077,625.9565,625.3315,625.6589,5360.0
2024-04-04 11:30:00,630.83,631.06,630.41,630.61,5788.0,625.8276,626.0557,625.4109,625.6093,5788.0
2024-04-04 11:35:00,630.6,630.6,630.22,630.22,1701.0,625.5994,625.5994,625.2224,625.2224,1701.0
2024-04-04 11:40:00,630.37,631.27,630.37,630.88,3720.0,625.3712,626.2641,625.3712,625.8772,3720.0
2024-04-04 11:45:00,630.88,630.92,630.39,630.55,1360.0,625.8772,625.9168,625.391,625.5498,1360.0
2024-04-04 11:50:00,630.61,630.62,630.17,630.29,2707.0,625.6093,625.6192,625.1728,625.2918,2707.0
2024-04-04 11:55:00,630.25,631.0,630.12,630.79,6973.0,625.2522,625.9962,625.1232,625.7879,6973.0
2024-04-04 12:00:00,631.0,631.88,630.74,631.85,7372.0,625.9962,626.8692,625.7383,626.8395,7372.0
2024-04-04 12:05:00,633.49,633.5,632.86,633.26,7392.0,628.4665,628.4764,627.8415,628.2383,7392.0
2024-04-04 12:10:00,633.47,633.5,633.09,633.23,9013.0,628.4466,628.4764,628.0696,628.2085,9013.0
2024-04-04 12:15:00,633.23,633.23,632.55,632.67,2202.0,628.2085,628.2085,627.5339,627.653,2202.0
2024-04-04 12:20:00,632.69,633.61,632.69,633.61,3862.0,627.6728,628.5855,627.6728,628.5855,3862.0
2024-04-04 12:25:00,633.87,633.87,633.65,633.85,800.0,628.8435,628.8435,628.6252,628.8236,800.0
2024-04-04 12:30:00,633.69,633.9,633.53,633.7,3255.0,628.6649,628.8732,628.5061,628.6748,3255.0
2024-04-04 12:35:00,633.71,634.26,633.58,634.26,2350.0,628.6847,629.2304,628.5558,629.2304,2350.0
2024-04-04 12:40:00,634.55,635.11,634.5,635.11,2921.0,629.5181,630.0736,629.4685,630.0736,2921.0
2024-04-04 12:45:00,635.11,635.47,634.84,635.01,11322.0,630.0736,630.4308,629.8058,629.9744,11322.0
2024-04-04 12:50:00,635.0,635.65,635.0,635.64,1401.0,629.9645,630.6093,629.9645,630.5994,1401.0
2024-04-04 12:55:00,635.97,635.97,634.98,635.06,2972.0,630.9268,630.9268,629.9447,630.024,2972.0
2024-04-04 13:00:00,634.87,635.11,634.64,635.11,2150.0,629.8355,630.0736,629.6073,630.0736,2150.0
2024-04-04 13:05:00,635.12,635.13,634.83,635.13,1851.0,630.0835,630.0935,629.7958,630.0935,1851.0
2024-04-04 13:10:00,635.25,635.32,635.1,635.21,850.0,630.2125,630.282,630.0637,630.1728,850.0
2024-04-04 13:15:00,635.25,635.75,635.24,635.4,3569.0,630.2125,630.7085,630.2026,630.3613,3569.0
2024-04-04 13:20:00,635.4,635.44,634.96,635.44,4259.0,630.3613,630.401,629.9248,630.401,4259.0
2024-04-04 13:25:00,635.44,635.44,634.85,634.94,7642.0,630.401,630.401,629.8157,629.905,7642.0
2024-04-04 13:30:00,634.93,636.0,634.85,636.0,7707.0,629.895,630.9566,629.8157,630.9566,7707.0
2024-04-04 13:35:00,636.12,637.06,635.96,635.96,3044.0,631.0756,632.0082,630.9169,630.9169,3044.0
2024-04-04 13:40:00,635.95,636.0,635.03,635.05,2799.0,630.907,630.9566,629.9943,630.0141,2799.0
2024-04-04 13:45:00,635.05,635.17,634.23,634.89,5337.0,630.0141,630.1331,629.2006,629.8554,5337.0
2024-04-04 13:50:00,635.0,635.01,634.78,634.88,2477.0,629.9645,629.9744,629.7462,629.8454,2477.0
2024-04-04 13:55:00,635.0,635.04,633.71,633.93,2414.0,629.9645,630.0042,628.6847,628.903,2414.0
2024-04-04 14:00:00,633.7,633.7,633.61,633.67,500.0,628.6748,628.6748,628.5855,628.645,500.0
2024-04-04 14:05:00,633.63,633.63,632.38,632.4,2751.0,628.6054,628.6054,627.3653,627.3851,2751.0
2024-04-04 14:10:00,632.25,632.25,631.36,631.36,4001.0,627.2363,627.2363,626.3534,626.3534,4001.0
2024-04-04 14:15:00,631.15,631.27,630.15,630.6,4534.0,626.145,626.2641,625.153,625.5994,4534.0
2024-04-04 14:20:00,630.34,630.65,629.78,630.57,2028.0,625.3414,625.649,624.7859,625.5696,2028.0
2024-04-04 14:25:00,630.58,630.84,628.0,628.0,2440.0,625.5795,625.8375,623.02,623.02,2440.0
2024-04-04 14:30:00,627.98,627.98,625.71,625.99,6700.0,623.0002,623.0002,620.7482,621.0259,6700.0
2024-04-04 14:35:00,625.84,627.64,625.84,627.4,3112.0,620.8771,622.6629,620.8771,622.4248,3112.0
2024-04-04 14:40:00,627.01,627.01,624.83,624.83,3011.0,622.0379,622.0379,619.8751,619.8751,3011.0
2024-04-04 14:45:00,624.97,625.94,624.97,625.94,2419.0,620.014,620.9763,620.014,620.9763,2419.0
2024-04-04 14:50:00,625.69,625.99,624.57,624.8,8020.0,620.7283,621.0259,619.6172,619.8454,8020.0
2024-04-04 14:55:00,624.36,624.63,623.14,624.09,4223.0,619.4089,619.6767,618.1985,619.141,4223.0
2024-04-04 15:00:00,623.81,624.35,623.04,623.37,4511.0,618.8632,619.3989,618.0993,618.4267,4511.0
2024-04-04 15:05:00,622.93,625.05,622.93,625.05,3022.0,617.9902,620.0934,617.9902,620.0934,3022.0
2024-04-04 15:10:00,624.83,625.25,624.26,625.25,4491.0,619.8751,620.2918,619.3097,620.2918,4491.0
2024-04-04 15:15:00,625.09,625.09,622.95,622.96,11484.0,620.1331,620.1331,618.01,618.02,11484.0
2024-04-04 15:20:00,623.1,624.36,622.88,623.51,6288.0,618.1589,619.4089,617.9406,618.5656,6288.0
2024-04-04 15:25:00,623.66,623.66,621.97,621.97,6962.0,618.7144,618.7144,617.0378,617.0378,6962.0
2024-04-04 15:30:00,622.26,623.31,621.98,623.3,6512.0,617.3255,618.3672,617.0477,618.3573,6512.0
2024-04-04 15:35:00,623.33,623.33,621.69,622.05,6156.0,618.387,618.387,616.76,617.1172,6156.0
2024-04-04 15:40:00,622.15,622.16,620.33,621.05,7764.0,617.2164,617.2263,615.4108,616.1251,7764.0
2024-04-04 15:45:00,621.46,622.49,621.17,622.42,10640.0,616.5319,617.5537,616.2442,617.4843,10640.0
2024-04-04 15:50:00,622.42,622.63,621.09,622.22,27741.0,617.4843,617.6926,616.1648,617.2858,27741.0
2024-04-04 15:55:00,621.88,621.97,620.63,621.07,48304.0,616.9485,617.0378,615.7084,616.145,48304.0
2024-04-05 09:30:00,623.5,624.1,622.29,622.29,21785.0,618.5557,619.1509,617.3553,617.3553,21785.0
2024-04-05 09:35:00,622.63,623.31,621.55,621.64,4809.0,617.6926,618.3672,616.6212,616.7104,4809.0
2024-04-05 09:40:00,621.64,625.52,621.64,624.78,6876.0,616.7104,620.5597,616.7104,619.8255,6876.0
2024-04-05 09:45:00,624.4,624.77,623.43,624.25,3928.0,619.4485,619.8156,618.4862,619.2997,3928.0
2024-04-05 09:50:00,624.8,626.01,624.18,625.96,8453.0,619.8454,621.0458,619.2303,620.9962,8453.0
2024-04-05 09:55:00,625.96,627.29,625.66,626.75,5811.0,620.9962,622.3156,620.6986,621.7799,5811.0
2024-04-05 10:00:00,626.94,627.13,625.42,625.85,5099.0,621.9684,622.1569,620.4605,620.8871,5099.0
2024-04-05 10:05:00,626.76,626.92,624.26,625.72,5741.0,621.7898,621.9486,619.3097,620.7581,5741.0
2024-04-05 10:10:00,625.35,626.87,624.58,626.55,4212.0,620.391,621.899,619.6271,621.5815,4212.0
2024-04-05 10:15:00,626.39,626.48,625.42,626.38,3900.0,621.4228,621.5121,620.4605,621.4128,3900.0
2024-04-05 10:20:00,625.9,626.41,625.22,625.93,4062.0,620.9367,621.4426,620.262,620.9664,4062.0
2024-04-05 10:25:00,625.82,626.7,625.17,626.7,7284.0,620.8573,621.7303,620.2124,621.7303,7284.0
2024-04-05 10:30:00,626.41,627.1,625.91,626.71,3023.0,621.4426,622.1271,620.9466,621.7402,3023.0
2024-04-05 10:35:00,626.71,627.34,626.41,627.02,8828.0,621.7402,622.3652,621.4426,622.0478,8828.0
2024-04-05 10:40:00,626.86,628.62,626.75,628.62,5347.0,621.889,623.6351,621.7799,623.6351,5347.0
2024-04-05 10:45:00,628.83,629.39,627.94,628.67,9363.0,623.8434,624.399,622.9605,623.6847,9363.0
2024-04-05 10:50:00,629.28,630.33,628.63,630.0,4278.0,624.2899,625.3315,623.645,625.0041,4278.0
2024-04-05 10:55:00,630.0,631.03,629.36,631.03,7640.0,625.0041,626.026,624.3692,626.026,7640.0
2024-04-05 11:00:00,630.52,631.39,630.41,630.73,5773.0,625.52,626.3831,625.4109,625.7284,5773.0
2024-04-05 11:05:00,630.4,631.1,629.66,630.69,4229.0,625.401,626.0954,624.6668,625.6887,4229.0
2024-04-05 11:10:00,630.58,631.87,630.58,630.98,5484.0,625.5795,626.8593,625.5795,625.9764,5484.0
2024-04-05 11:15:00,630.9,630.98,629.26,630.33,3800.0,625.897,625.9764,624.27,625.3315,3800.0
2024-04-05 11:20:00,630.88,631.68,630.48,631.68,4454.0,625.8772,626.6708,625.4803,626.6708,4454.0
2024-04-05 11:25:00,631.8,632.83,631.78,632.57,8916.0,626.7899,627.8117,626.77,627.5538,8916.0
2024-04-05 11:30:00,632.57,633.18,631.89,631.89,13450.0,627.5538,628.1589,626.8792,626.8792,13450.0
2024-04-05 11:35:00,631.82,633.22,631.81,633.02,4306.0,626.8097,628.1986,626.7998,628.0002,4306.0
2024-04-05 11:40:00,632.93,634.0,632.92,633.46,3952.0,627.9109,628.9724,627.901,628.4367,3952.0
2024-04-05 11:45:00,633.5,634.1,633.44,633.44,3754.0,628.4764,629.0716,628.4169,628.4169,3754.0
2024-04-05 11:50:00,633.42,634.05,633.42,633.82,3301.0,628.397,629.022,628.397,628.7938,3301.0
2024-04-05 11:55:00,634.0,634.29,633.63,634.19,4818.0,628.9724,629.2601,628.6054,629.1609,4818.0
2024-04-05 12:00:00,634.19,634.44,633.78,634.18,12714.0,629.1609,629.4089,628.7542,629.151,12714.0
2024-04-05 12:05:00,634.22,634.41,633.53,634.32,2271.0,629.1907,629.3792,628.5061,629.2899,2271.0
2024-04-05 12:10:00,634.19,634.43,633.85,634.2,4071.0,629.1609,629.399,628.8236,629.1708,4071.0
2024-04-05 12:15:00,634.2,635.06,634.2,634.89,4344.0,629.1708,630.024,629.1708,629.8554,4344.0
2024-04-05 12:20:00,634.84,635.18,634.21,635.1,5461.0,629.8058,630.1431,629.1808,630.0637,5461.0
2024-04-05 12:25:00,635.1,635.1,634.43,634.48,3180.0,630.0637,630.0637,629.399,629.4486,3180.0
2024-04-05 12:30:00,634.6,635.08,634.35,634.61,5932.0,629.5677,630.0439,629.3196,629.5776,5932.0
2024-04-05 12:35:00,634.72,635.0,634.12,634.97,2700.0,629.6867,629.9645,629.0915,629.9347,2700.0
2024-04-05 12:40:00,634.87,635.07,634.41,634.93,3135.0,629.8355,630.0339,629.3792,629.895,3135.0
2024-04-05 12:45:00,634.95,635.09,634.56,634.89,4337.0,629.9149,630.0538,629.528,629.8554,4337.0
2024-04-05 12:50:00,635.1,635.42,634.93,635.32,4607.0,630.0637,630.3812,629.895,630.282,4607.0
2024-04-05 12:55:00,635.45,636.96,635.16,636.96,3755.0,630.4109,631.9089,630.1232,631.9089,3755.0
2024-04-05 13:00:00,636.71,636.91,635.75,635.75,3723.0,631.6609,631.8593,630.7085,630.7085,3723.0
2024-04-05 13:05:00,635.47,635.47,634.42,634.7,2100.0,630.4308,630.4308,629.3891,629.6669,2100.0
2024-04-05 13:10:00,634.72,634.99,634.31,634.37,3252.0,629.6867,629.9546,629.28,629.3395,3252.0
2024-04-05 13:15:00,634.31,634.98,634.31,634.98,1600.0,629.28,629.9447,629.28,629.9447,1600.0
2024-04-05 13:20:00,635.09,635.8,634.92,635.11,2709.0,630.0538,630.7581,629.8851,630.0736,2709.0
2024-04-05 13:25:00,634.94,635.09,634.69,635.09,3299.0,629.905,630.0538,629.657,630.0538,3299.0
2024-04-05 13:30:00,635.0,636.18,634.99,635.98,3636.0,629.9645,631.1351,629.9546,630.9367,3636.0
2024-04-05 13:35:00,636.13,636.69,635.86,636.69,15480.0,631.0855,631.6411,630.8177,631.6411,15480.0
2024-04-05 13:40:00,636.61,636.98,636.14,636.25,15879.0,631.5617,631.9288,631.0955,631.2046,15879.0
2024-04-05 13:45:00,636.33,636.63,635.39,635.39,5850.0,631.2839,631.5816,630.3514,630.3514,5850.0
2024-04-05 13:50:00,635.39,635.7,635.03,635.1,4000.0,630.3514,630.6589,629.9943,630.0637,4000.0
2024-04-05 13:55:00,635.09,635.34,634.03,634.42,9357.0,630.0538,630.3018,629.0022,629.3891,9357.0
2024-04-05 14:00:00,634.56,634.56,633.06,634.17,5846.0,629.528,629.528,628.0399,629.1411,5846.0
2024-04-05 14:05:00,634.06,636.22,633.95,636.22,2335.0,629.0319,631.1748,628.9228,631.1748,2335.0
2024-04-05 14:10:00,636.02,636.46,635.63,636.27,10340.0,630.9764,631.4129,630.5895,631.2244,10340.0
2024-04-05 14:15:00,636.58,636.71,635.5,635.5,5810.0,631.532,631.6609,630.4605,630.4605,5810.0
2024-04-05 14:20:00,635.77,637.14,634.93,634.93,5300.0,630.7284,632.0875,629.895,629.895,5300.0
2024-04-05 14:25:00,635.09,635.82,634.53,634.53,3826.0,630.0538,630.778,629.4982,629.4982,3826.0
2024-04-05 14:30:00,634.9,635.38,634.45,634.77,4928.0,629.8653,630.3415,629.4189,629.7363,4928.0
2024-04-05 14:35:00,634.71,635.86,634.25,635.72,6951.0,629.6768,630.8177,629.2204,630.6788,6951.0
2024-04-05 14:40:00,635.72,636.52,635.1,636.37,8441.0,630.6788,631.4724,630.0637,631.3236,8441.0
2024-04-05 14:45:00,635.78,636.0,634.3,634.3,2422.0,630.7383,630.9566,629.27,629.27,2422.0
2024-04-05 14:50:00,634.47,634.66,633.8,634.13,3706.0,629.4387,629.6272,628.774,629.1014,3706.0
2024-04-05 14:55:00,633.74,634.4,633.6,634.4,3412.0,628.7145,629.3693,628.5756,629.3693,3412.0
2024-04-05 15:00:00,634.4,635.1,634.38,635.1,3606.0,629.3693,630.0637,629.3494,630.0637,3606.0
2024-04-05 15:05:00,635.18,635.37,633.84,634.04,4902.0,630.1431,630.3316,628.8137,629.0121,4902.0
2024-04-05 15:10:00,633.88,634.57,633.88,634.41,4400.0,628.8534,629.5379,628.8534,629.3792,4400.0
2024-04-05 15:15:00,634.26,634.44,633.68,634.44,3703.0,629.2304,629.4089,628.655,629.4089,3703.0
2024-04-05 15:20:00,634.32,634.32,632.98,633.38,4610.0,629.2899,629.2899,627.9605,628.3573,4610.0
2024-04-05 15:25:00,633.35,633.76,633.04,633.54,4299.0,628.3276,628.7343,628.02,628.5161,4299.0
2024-04-05 15:30:00,633.86,634.31,633.18,634.18,7500.0,628.8335,629.28,628.1589,629.151,7500.0
2024-04-05 15:35:00,634.18,634.18,632.95,633.49,8859.0,629.151,629.151,627.9307,628.4665,8859.0
2024-04-05 15:40:00,633.38,634.33,633.37,634.06,12339.0,628.3573,629.2998,628.3474,629.0319,12339.0
2024-04-05 15:45:00,634.22,634.87,634.01,634.5,6378.0,629.1907,629.8355,628.9823,629.4685,6378.0
2024-04-05 15:50:00,634.96,637.09,634.69,636.72,16783.0,629.9248,632.0379,629.657,631.6709,16783.0
2024-04-05 15:55:00,636.4,637.25,635.4,635.55,55177.0,631.3534,632.1967,630.3613,630.5101,55177.0
2024-04-08 09:30:00,638.7,641.96,637.91,639.45,19692.0,633.6352,636.8693,632.8514,634.3792,19692.0
2024-04-08 09:35:00,638.79,639.01,637.4,637.64,6879.0,633.7244,633.9427,632.3455,632.5836,6879.0
2024-04-08 09:40:00,638.36,639.44,637.08,639.44,4135.0,633.2978,634.3693,632.028,634.3693,4135.0
2024-04-08 09:45:00,638.95,641.15,638.92,640.74,8039.0,633.8832,636.0657,633.8534,635.659,8039.0
2024-04-08 09:50:00,640.83,641.02,639.85,641.0,4792.0,635.7483,635.9368,634.776,635.9169,4792.0
2024-04-08 09:55:00,640.59,641.53,640.59,641.4,2681.0,635.5102,636.4427,635.5102,636.3137,2681.0
2024-04-08 10:00:00,641.15,642.11,640.43,642.11,8174.0,636.0657,637.0181,635.3514,637.0181,8174.0
2024-04-08 10:05:00,642.31,642.72,641.88,642.44,2584.0,637.2165,637.6233,636.7899,637.3455,2584.0
2024-04-08 10:10:00,642.82,643.27,642.49,642.82,4834.0,637.7225,638.1689,637.3951,637.7225,4834.0
2024-04-08 10:15:00,642.99,643.63,642.77,642.95,4562.0,637.8911,638.5261,637.6729,637.8514,4562.0
2024-04-08 10:20:00,643.39,643.86,643.02,643.53,2225.0,638.288,638.7542,637.9209,638.4269,2225.0
2024-04-08 10:25:00,643.71,644.05,643.09,644.05,2009.0,638.6054,638.9427,637.9903,638.9427,2009.0
2024-04-08 10:30:00,644.61,645.53,644.11,644.99,6557.0,639.4983,640.411,639.0023,639.8753,6557.0
2024-04-08 10:35:00,644.69,645.18,644.41,644.41,4504.0,639.5777,640.0638,639.2999,639.2999,4504.0
2024-04-08 10:40:00,644.4,644.53,643.81,644.48,6141.0,639.29,639.4189,638.7046,639.3693,6141.0
2024-04-08 10:45:00,644.51,645.23,644.47,645.23,1692.0,639.3991,640.1134,639.3594,640.1134,1692.0
2024-04-08 10:50:00,645.34,645.98,645.34,645.73,6958.0,640.2225,640.8574,640.2225,640.6094,6958.0
2024-04-08 10:55:00,645.46,645.68,645.16,645.34,2310.0,640.3415,640.5598,640.0439,640.2225,2310.0
2024-04-08 11:00:00,645.55,645.85,643.79,644.22,6186.0,640.4308,640.7285,638.6848,639.1114,6186.0
2024-04-08 11:05:00,644.27,644.29,643.66,643.67,1100.0,639.161,639.1808,638.5558,638.5657,1100.0
2024-04-08 11:10:00,643.96,644.09,643.53,643.53,2548.0,638.8534,638.9824,638.4269,638.4269,2548.0
2024-04-08 11:15:00,643.52,643.66,643.3,643.31,918.0,638.4169,638.5558,638.1987,638.2086,918.0
2024-04-08 11:20:00,643.46,644.14,643.27,644.14,4923.0,638.3574,639.032,638.1689,639.032,4923.0
2024-04-08 11:25:00,643.81,643.83,643.48,643.68,1900.0,638.7046,638.7245,638.3772,638.5757,1900.0
2024-04-08 11:30:00,643.53,643.53,642.83,643.19,2618.0,638.4269,638.4269,637.7324,638.0895,2618.0
2024-04-08 11:35:00,643.2,643.2,641.9,642.17,3608.0,638.0995,638.0995,636.8098,637.0776,3608.0
2024-04-08 11:40:00,642.62,642.71,642.34,642.34,1170.0,637.5241,637.6134,637.2463,637.2463,1170.0
2024-04-08 11:45:00,642.35,642.52,641.75,642.18,3293.0,637.2562,637.4249,636.661,637.0876,3293.0
2024-04-08 11:50:00,642.26,643.12,642.24,642.74,2300.0,637.1669,638.0201,637.1471,637.6431,2300.0
2024-04-08 11:55:00,642.68,642.68,642.06,642.63,2085.0,637.5836,637.5836,636.9685,637.534,2085.0
2024-04-08 12:00:00,642.39,642.4,641.99,641.99,2088.0,637.2959,637.3058,636.8991,636.8991,2088.0
2024-04-08 12:05:00,642.04,643.11,641.85,643.05,1698.0,636.9487,638.0102,636.7602,637.9507,1698.0
2024-04-08 12:10:00,642.79,643.05,642.53,642.53,2600.0,637.6927,637.9507,637.4348,637.4348,2600.0
2024-04-08 12:15:00,642.65,643.53,642.65,643.34,922.0,637.5538,638.4269,637.5538,638.2384,922.0
2024-04-08 12:20:00,643.12,643.37,642.24,642.52,3951.0,638.0201,638.2681,637.1471,637.4249,3951.0
2024-04-08 12:25:00,642.53,643.86,642.53,643.42,2456.0,637.4348,638.7542,637.4348,638.3177,2456.0
2024-04-08 12:30:00,643.34,643.79,643.34,643.79,900.0,638.2384,638.6848,638.2384,638.6848,900.0
2024-04-08 12:35:00,644.03,644.04,643.56,643.6,1350.0,638.9229,638.9328,638.4566,638.4963,1350.0
2024-04-08 12:40:00,643.51,644.17,643.51,644.17,1635.0,638.407,639.0618,638.407,639.0618,1635.0
2024-04-08 12:45:00,643.8,644.11,643.59,643.8,4870.0,638.6947,639.0023,638.4864,638.6947,4870.0
2024-04-08 12:50:00,643.76,643.94,643.56,643.77,1993.0,638.655,638.8336,638.4566,638.6649,1993.0
2024-04-08 12:55:00,644.15,644.94,643.97,644.94,1779.0,639.0419,639.8257,638.8634,639.8257,1779.0
2024-04-08 13:00:00,644.99,645.06,644.44,644.44,1670.0,639.8753,639.9447,639.3296,639.3296,1670.0
2024-04-08 13:05:00,644.32,644.39,644.01,644.38,2034.0,639.2106,639.28,638.903,639.2701,2034.0
2024-04-08 13:10:00,644.06,644.43,643.88,644.19,1782.0,638.9526,639.3197,638.7741,639.0816,1782.0
2024-04-08 13:15:00,644.16,644.2,643.39,643.81,3100.0,639.0519,639.0915,638.288,638.7046,3100.0
2024-04-08 13:20:00,643.53,643.95,643.5,643.95,574.0,638.4269,638.8435,638.3971,638.8435,574.0
2024-04-08 13:25:00,643.64,644.12,643.42,644.12,2000.0,638.536,639.0122,638.3177,639.0122,2000.0
2024-04-08 13:30:00,644.29,644.29,643.8,643.98,1935.0,639.1808,639.1808,638.6947,638.8733,1935.0
2024-04-08 13:35:00,643.98,643.98,643.4,643.45,1800.0,638.8733,638.8733,638.2979,638.3475,1800.0
2024-04-08 13:40:00,643.71,644.18,643.71,643.79,2599.0,638.6054,639.0717,638.6054,638.6848,2599.0
2024-04-08 13:45:00,644.16,644.68,644.16,644.62,2050.0,639.0519,639.5677,639.0519,639.5082,2050.0
2024-04-08 13:50:00,644.67,644.91,644.51,644.74,1710.0,639.5578,639.7959,639.3991,639.6273,1710.0
2024-04-08 13:55:00,645.0,645.8,644.92,645.59,2332.0,639.8852,640.6788,639.8058,640.4705,2332.0
2024-04-08 14:00:00,645.58,645.8,645.25,645.25,3572.0,640.4606,640.6788,640.1332,640.1332,3572.0
2024-04-08 14:05:00,645.28,646.04,645.28,646.04,2323.0,640.163,640.9169,640.163,640.9169,2323.0
2024-04-08 14:10:00,645.75,645.9,645.63,645.87,1617.0,640.6292,640.7781,640.5102,640.7483,1617.0
2024-04-08 14:15:00,645.87,646.5,645.84,646.44,1700.0,640.7483,641.3733,640.7185,641.3138,1700.0
2024-04-08 14:20:00,646.42,646.51,645.05,645.11,5850.0,641.2939,641.3832,639.9348,639.9943,5850.0
2024-04-08 14:25:00,645.18,645.36,644.99,645.02,4361.0,640.0638,640.2423,639.8753,639.905,4361.0
2024-04-08 14:30:00,645.08,645.13,643.82,643.86,3114.0,639.9646,640.0142,638.7146,638.7542,3114.0
2024-04-08 14:35:00,643.79,643.79,642.85,642.99,5320.0,638.6848,638.6848,637.7522,637.8911,5320.0
2024-04-08 14:40:00,642.87,643.7,642.8,643.7,2010.0,637.7721,638.5955,637.7026,638.5955,2010.0
2024-04-08 14:45:00,643.64,644.02,643.61,643.9,1119.0,638.536,638.913,638.5062,638.7939,1119.0
2024-04-08 14:50:00,644.09,644.38,643.95,643.96,1356.0,638.9824,639.2701,638.8435,638.8534,1356.0
2024-04-08 14:55:00,643.96,644.25,643.78,644.25,1000.0,638.8534,639.1411,638.6749,639.1411,1000.0
2024-04-08 15:00:00,644.32,644.51,644.16,644.48,5177.0,639.2106,639.3991,639.0519,639.3693,5177.0
2024-04-08 15:05:00,644.44,644.87,644.41,644.41,2116.0,639.3296,639.7562,639.2999,639.2999,2116.0
2024-04-08 15:10:00,644.71,644.86,644.58,644.67,2200.0,639.5975,639.7463,639.4685,639.5578,2200.0
2024-04-08 15:15:00,644.51,644.61,644.12,644.12,2737.0,639.3991,639.4983,639.0122,639.0122,2737.0
2024-04-08 15:20:00,644.21,644.83,644.2,644.75,4178.0,639.1015,639.7165,639.0915,639.6372,4178.0
2024-04-08 15:25:00,644.74,646.83,644.73,646.83,7555.0,639.6273,641.7007,639.6173,641.7007,7555.0
2024-04-08 15:30:00,646.6,647.39,646.55,647.18,9082.0,641.4725,642.2562,641.4229,642.0479,9082.0
2024-04-08 15:35:00,647.22,647.22,646.73,647.0,12126.0,642.0876,642.0876,641.6015,641.8693,12126.0
2024-04-08 15:40:00,646.91,647.0,645.39,645.48,13440.0,641.78,641.8693,640.2721,640.3614,13440.0
2024-04-08 15:45:00,645.44,645.62,645.18,645.62,5699.0,640.3217,640.5003,640.0638,640.5003,5699.0
2024-04-08 15:50:00,645.43,645.83,645.01,645.01,13844.0,640.3118,640.7086,639.8951,639.8951,13844.0
2024-04-08 15:55:00,645.0,645.53,644.46,645.49,24307.0,639.8852,640.411,639.3495,640.3713,24307.0
2024-04-09 09:30:00,650.0,650.42,647.95,647.95,12869.0,645.7466,646.1639,643.71,643.71,12869.0
2024-04-09 09:35:00,646.52,648.96,646.36,648.96,975.0,642.2894,644.7134,642.1304,644.7134,975.0
2024-04-09 09:40:00,648.44,649.03,646.91,646.91,5459.0,644.1968,644.7829,642.6768,642.6768,5459.0
2024-04-09 09:45:00,647.13,647.4,645.21,645.21,3580.0,642.8954,643.1636,640.9879,640.9879,3580.0
2024-04-09 09:50:00,645.6,646.57,644.98,646.22,4128.0,641.3754,642.339,640.7594,641.9913,4128.0
2024-04-09 09:55:00,646.97,648.35,646.8,648.35,5023.0,642.7364,644.1074,642.5675,644.1074,5023.0
2024-04-09 10:00:00,647.35,648.26,647.35,647.58,1899.0,643.1139,644.018,643.1139,643.3424,1899.0
2024-04-09 10:05:00,647.35,647.35,645.99,646.63,2518.0,643.1139,643.1139,641.7628,642.3987,2518.0
2024-04-09 10:10:00,646.6,646.62,645.21,646.54,3639.0,642.3688,642.3887,640.9879,642.3092,3639.0
2024-04-09 10:15:00,646.77,646.77,645.63,646.02,2794.0,642.5377,642.5377,641.4052,641.7926,2794.0
2024-04-09 10:20:00,645.85,646.56,645.85,646.27,917.0,641.6238,642.3291,641.6238,642.041,917.0
2024-04-09 10:25:00,645.9,645.9,643.02,643.74,2108.0,641.6734,641.6734,638.8123,639.5276,2108.0
2024-04-09 10:30:00,642.51,643.22,641.94,642.37,2849.0,638.3056,639.011,637.7393,638.1665,2849.0
2024-04-09 10:35:00,642.28,642.28,641.34,641.35,2235.0,638.0771,638.0771,637.1433,637.1532,2235.0
2024-04-09 10:40:00,641.74,641.74,639.32,639.33,1324.0,637.5407,637.5407,635.1365,635.1464,1324.0
2024-04-09 10:45:00,640.06,640.82,639.71,640.22,1600.0,635.8716,636.6267,635.5239,636.0306,1600.0
2024-04-09 10:50:00,639.44,640.44,639.44,639.92,2095.0,635.2557,636.2492,635.2557,635.7326,2095.0
2024-04-09 10:55:00,640.34,641.93,640.34,641.93,1265.0,636.1498,637.7294,636.1498,637.7294,1265.0
2024-04-09 11:00:00,642.03,642.19,641.17,641.87,2210.0,637.8288,637.9877,636.9744,637.6698,2210.0
2024-04-09 11:05:00,641.54,642.22,641.54,641.87,1736.0,637.342,638.0175,637.342,637.6698,1736.0
2024-04-09 11:10:00,641.28,641.51,640.67,641.04,950.0,637.0837,637.3122,636.4777,636.8452,950.0
2024-04-09 11:15:00,641.12,641.99,641.12,641.67,1245.0,636.9247,637.789,636.9247,637.4711,1245.0
2024-04-09 11:20:00,641.18,641.71,641.18,641.35,1278.0,636.9843,637.5108,636.9843,637.1532,1278.0
2024-04-09 11:25:00,641.29,641.29,640.52,641.0,1000.0,637.0936,637.0936,636.3286,636.8055,1000.0
2024-04-09 11:30:00,641.33,641.33,640.15,640.15,1000.0,637.1333,637.1333,635.9611,635.9611,1000.0
2024-04-09 11:35:00,639.89,640.42,639.74,640.38,1400.0,635.7028,636.2293,635.5537,636.1895,1400.0
2024-04-09 11:40:00,640.12,641.8,640.08,641.63,1695.0,635.9313,637.6003,635.8915,637.4314,1695.0
2024-04-09 11:45:00,641.18,641.31,641.16,641.31,600.0,636.9843,637.1135,636.9644,637.1135,600.0
2024-04-09 11:50:00,641.19,641.63,640.83,641.55,900.0,636.9942,637.4314,636.6366,637.3519,900.0
2024-04-09 11:55:00,641.5,641.51,641.4,641.42,438.0,637.3022,637.3122,637.2029,637.2227,438.0
2024-04-09 12:00:00,641.46,641.86,641.04,641.43,1589.0,637.2625,637.6599,636.8452,637.2327,1589.0
2024-04-09 12:05:00,641.17,641.35,641.17,641.35,200.0,636.9744,637.1532,636.9744,637.1532,200.0
2024-04-09 12:10:00,641.37,642.59,641.37,642.46,1380.0,637.1731,638.3851,637.1731,638.2559,1380.0
2024-04-09 12:15:00,642.08,642.28,641.99,642.1,500.0,637.8784,638.0771,637.789,637.8983,500.0
2024-04-09 12:20:00,642.2,642.2,642.08,642.09,280.0,637.9976,637.9976,637.8784,637.8884,280.0
2024-04-09 12:25:00,641.81,642.01,641.63,641.63,1439.0,637.6102,637.8089,637.4314,637.4314,1439.0
2024-04-09 12:30:00,641.9,642.2,641.9,642.1,300.0,637.6996,637.9976,637.6996,637.8983,300.0
2024-04-09 12:35:00,642.04,642.46,642.04,642.3,804.0,637.8387,638.2559,637.8387,638.097,804.0
2024-04-09 12:40:00,642.5,642.5,642.11,642.11,1400.0,638.2957,638.2957,637.9082,637.9082,1400.0
2024-04-09 12:45:00,642.2,642.21,641.92,641.92,600.0,637.9976,638.0076,637.7195,637.7195,600.0
2024-04-09 12:50:00,641.99,641.99,640.89,640.89,2016.0,637.789,637.789,636.6962,636.6962,2016.0
2024-04-09 12:55:00,641.21,641.36,641.21,641.29,655.0,637.0141,637.1631,637.0141,637.0936,655.0
2024-04-09 13:00:00,640.98,642.05,640.98,642.05,1874.0,636.7856,637.8486,636.7856,637.8486,1874.0
2024-04-09 13:05:00,642.36,642.54,642.14,642.48,2017.0,638.1566,638.3354,637.938,638.2758,2017.0
2024-04-09 13:10:00,642.48,642.74,641.66,642.42,3026.0,638.2758,638.5341,637.4612,638.2162,3026.0
2024-04-09 13:15:00,642.29,642.48,641.55,642.09,3879.0,638.0871,638.2758,637.3519,637.8884,3879.0
2024-04-09 13:20:00,642.21,642.63,642.04,642.04,2212.0,638.0076,638.4248,637.8387,637.8387,2212.0
2024-04-09 13:25:00,641.67,641.76,641.39,641.6,2700.0,637.4711,637.5605,637.1929,637.4016,2700.0
2024-04-09 13:30:00,641.62,641.93,641.61,641.63,2615.0,637.4214,637.7294,637.4115,637.4314,2615.0
2024-04-09 13:35:00,641.32,641.7,641.17,641.7,2800.0,637.1234,637.5009,636.9744,637.5009,2800.0
2024-04-09 13:40:00,641.7,641.74,640.72,640.8,2700.0,637.5009,637.5407,636.5273,636.6068,2700.0
2024-04-09 13:45:00,640.6,640.6,639.68,639.75,2874.0,636.4081,636.4081,635.4941,635.5637,2874.0
2024-04-09 13:50:00,639.82,640.03,639.45,639.47,3276.0,635.6332,635.8418,635.2656,635.2855,3276.0
2024-04-09 13:55:00,639.62,639.62,639.04,639.43,3007.0,635.4345,635.4345,634.8583,635.2458,3007.0
2024-04-09 14:00:00,639.13,639.4,638.92,639.39,3724.0,634.9477,635.216,634.7391,635.206,3724.0
2024-04-09 14:05:00,639.43,639.68,639.16,639.36,3575.0,635.2458,635.4941,634.9775,635.1762,3575.0
2024-04-09 14:10:00,639.36,639.43,638.23,638.62,3505.0,635.1762,635.2458,634.0536,634.4411,3505.0
2024-04-09 14:15:00,638.4,638.75,637.87,638.49,3300.0,634.2225,634.5702,633.696,634.3119,3300.0
2024-04-09 14:20:00,638.52,638.53,637.2,637.2,4065.0,634.3417,634.3517,633.0304,633.0304,4065.0
2024-04-09 14:25:00,637.25,637.76,637.1,637.58,6606.0,633.08,633.5867,632.931,633.4079,6606.0
2024-04-09 14:30:00,637.15,638.01,637.15,637.89,5986.0,632.9807,633.8351,632.9807,633.7158,5986.0
2024-04-09 14:35:00,637.9,638.3,637.33,637.41,5800.0,633.7258,634.1232,633.1595,633.239,5800.0
2024-04-09 14:40:00,637.67,638.53,637.67,638.36,1200.0,633.4973,634.3517,633.4973,634.1828,1200.0
2024-04-09 14:45:00,638.3,638.3,637.95,637.95,2100.0,634.1232,634.1232,633.7755,633.7755,2100.0
2024-04-09 14:50:00,637.75,638.33,637.51,637.51,3003.0,633.5768,634.153,633.3383,633.3383,3003.0
2024-04-09 14:55:00,637.48,638.27,637.33,637.54,4205.0,633.3085,634.0934,633.1595,633.3681,4205.0
2024-04-09 15:00:00,637.65,637.92,637.37,637.58,6219.0,633.4774,633.7456,633.1992,633.4079,6219.0
2024-04-09 15:05:00,637.57,637.72,636.42,636.61,6088.0,633.3979,633.547,632.2555,632.4442,6088.0
2024-04-09 15:10:00,636.61,637.28,636.31,637.23,5819.0,632.4442,633.1098,632.1462,633.0602,5819.0
2024-04-09 15:15:00,637.23,638.06,637.23,638.06,2909.0,633.0602,633.8847,633.0602,633.8847,2909.0
2024-04-09 15:20:00,638.21,639.7,638.13,639.68,2837.0,634.0337,635.514,633.9543,635.4941,2837.0
2024-04-09 15:25:00,639.62,642.15,639.47,642.15,3990.0,635.4345,637.948,635.2855,637.948,3990.0
2024-04-09 15:30:00,641.89,643.03,641.47,642.35,6558.0,637.6897,638.8222,637.2724,638.1467,6558.0
2024-04-09 15:35:00,642.54,642.84,641.71,641.71,6985.0,638.3354,638.6335,637.5108,637.5108,6985.0
2024-04-09 15:40:00,641.53,641.69,640.62,641.47,7933.0,637.332,637.491,636.428,637.2724,7933.0
2024-04-09 15:45:00,641.77,641.92,641.1,641.69,8684.0,637.5705,637.7195,636.9048,637.491,8684.0
2024-04-09 15:50:00,641.27,642.4,640.67,642.4,17955.0,637.0737,638.1963,636.4777,638.1963,17955.0
2024-04-09 15:55:00,642.99,644.64,642.63,644.3,33540.0,638.7825,640.4217,638.4248,640.0839,33540.0
2024-04-10 09:30:00,630.74,635.28,630.0,630.47,13032.0,626.6126,631.1229,625.8775,626.3444,13032.0
2024-04-10 09:35:00,631.17,631.29,628.01,630.04,4213.0,627.0398,627.159,623.9005,625.9172,4213.0
2024-04-10 09:40:00,629.48,630.18,628.18,629.06,4762.0,625.3609,626.0563,624.0694,624.9436,4762.0
2024-04-10 09:45:00,628.87,629.62,626.7,627.76,6782.0,624.7549,625.5,622.5991,623.6521,6782.0
2024-04-10 09:50:00,628.6,630.44,628.33,630.28,2150.0,624.4866,626.3146,624.2184,626.1556,2150.0
2024-04-10 09:55:00,630.12,630.6,629.12,629.87,2531.0,625.9967,626.4735,625.0032,625.7483,2531.0
2024-04-10 10:00:00,629.14,629.72,628.72,629.07,7635.0,625.0231,625.5993,624.6058,624.9536,7635.0
2024-04-10 10:05:00,629.58,630.17,628.42,630.17,4441.0,625.4602,626.0464,624.3078,626.0464,4441.0
2024-04-10 10:10:00,630.56,630.56,628.68,629.25,5932.0,626.4338,626.4338,624.5661,625.1324,5932.0
2024-04-10 10:15:00,628.07,629.51,628.07,629.27,2281.0,623.9601,625.3907,623.9601,625.1523,2281.0
2024-04-10 10:20:00,628.79,629.16,627.43,628.23,2106.0,624.6754,625.043,623.3243,624.1191,2106.0
2024-04-10 10:25:00,627.52,629.27,627.52,628.42,2980.0,623.4137,625.1523,623.4137,624.3078,2980.0
2024-04-10 10:30:00,628.5,630.17,628.1,629.3,5336.0,624.3873,626.0464,623.9899,625.1821,5336.0
2024-04-10 10:35:00,629.82,631.13,629.13,630.98,2141.0,625.6987,627.0001,625.0132,626.8511,2141.0
2024-04-10 10:40:00,630.81,631.22,629.84,629.89,6256.0,626.6822,627.0895,625.7185,625.7682,6256.0
2024-04-10 10:45:00,629.8,630.63,629.35,629.46,7980.0,625.6788,626.5034,625.2317,625.341,7980.0
2024-04-10 10:50:00,629.51,630.46,629.51,629.69,12082.0,625.3907,626.3345,625.3907,625.5695,12082.0
2024-04-10 10:55:00,629.79,630.27,629.3,630.27,4819.0,625.6688,626.1457,625.1821,626.1457,4819.0
2024-04-10 11:00:00,630.22,630.39,629.6,629.75,2125.0,626.096,626.2649,625.4801,625.6291,2125.0
2024-04-10 11:05:00,629.35,630.26,628.81,629.41,10875.0,625.2317,626.1358,624.6953,625.2913,10875.0
2024-04-10 11:10:00,629.37,629.75,628.55,629.55,2725.0,625.2516,625.6291,624.437,625.4304,2725.0
2024-04-10 11:15:00,629.39,629.91,629.11,629.17,1941.0,625.2715,625.7881,624.9933,625.0529,1941.0
2024-04-10 11:20:00,629.56,630.26,628.8,628.8,4142.0,625.4404,626.1358,624.6853,624.6853,4142.0
2024-04-10 11:25:00,628.69,629.47,628.61,629.47,2500.0,624.576,625.3509,624.4966,625.3509,2500.0
2024-04-10 11:30:00,629.7,629.7,628.66,628.87,5947.0,625.5794,625.5794,624.5462,624.7549,5947.0
2024-04-10 11:35:00,628.86,628.86,628.01,628.05,1025.0,624.7449,624.7449,623.9005,623.9402,1025.0
2024-04-10 11:40:00,628.31,628.31,627.79,628.17,2632.0,624.1985,624.1985,623.6819,624.0594,2632.0
2024-04-10 11:45:00,627.89,628.87,627.89,628.79,1200.0,623.7813,624.7549,623.7813,624.6754,1200.0
2024-04-10 11:50:00,628.63,628.85,628.09,628.73,2838.0,624.5164,624.735,623.98,624.6158,2838.0
2024-04-10 11:55:00,628.74,629.28,628.66,629.28,1304.0,624.6257,625.1622,624.5462,625.1622,1304.0
2024-04-10 12:00:00,629.79,629.86,629.43,629.86,1800.0,625.6688,625.7384,625.3112,625.7384,1800.0
2024-04-10 12:05:00,630.27,630.45,629.96,629.96,799.0,626.1457,626.3245,625.8377,625.8377,799.0
2024-04-10 12:10:00,630.1,630.29,629.53,629.53,998.0,625.9768,626.1656,625.4105,625.4105,998.0
2024-04-10 12:15:00,629.7,630.0,629.52,629.52,1300.0,625.5794,625.8775,625.4006,625.4006,1300.0
2024-04-10 12:20:00,629.74,629.74,628.88,629.5,2254.0,625.6192,625.6192,624.7648,625.3807,2254.0
2024-04-10 12:25:00,629.51,629.82,629.44,629.5,2369.0,625.3907,625.6987,625.3211,625.3807,2369.0
2024-04-10 12:30:00,629.67,629.67,629.5,629.51,1200.0,625.5496,625.5496,625.3807,625.3907,1200.0
2024-04-10 12:35:00,629.52,630.45,629.5,629.62,3994.0,625.4006,626.3245,625.3807,625.5,3994.0
2024-04-10 12:40:00,629.46,629.74,629.21,629.74,1015.0,625.341,625.6192,625.0926,625.6192,1015.0
2024-04-10 12:45:00,629.38,629.38,628.71,628.71,1016.0,625.2615,625.2615,624.5959,624.5959,1016.0
2024-04-10 12:50:00,629.26,629.8,629.15,629.71,4746.0,625.1423,625.6788,625.033,625.5894,4746.0
2024-04-10 12:55:00,629.91,630.67,629.81,630.43,7157.0,625.7881,626.5431,625.6887,626.3047,7157.0
2024-04-10 13:00:00,630.47,630.77,628.47,628.93,5535.0,626.3444,626.6424,624.3575,624.8145,5535.0
2024-04-10 13:05:00,628.88,629.43,628.71,628.71,1309.0,624.7648,625.3112,624.5959,624.5959,1309.0
2024-04-10 13:10:00,628.21,628.59,627.98,628.34,4224.0,624.0992,624.4767,623.8707,624.2283,4224.0
2024-04-10 13:15:00,628.57,629.52,627.98,629.1,10714.0,624.4568,625.4006,623.8707,624.9834,10714.0
2024-04-10 13:20:00,629.45,631.04,629.17,630.65,10270.0,625.3311,626.9107,625.0529,626.5232,10270.0
2024-04-10 13:25:00,630.53,630.88,628.79,628.79,2400.0,626.404,626.7517,624.6754,624.6754,2400.0
2024-04-10 13:30:00,628.71,629.62,627.25,628.08,4200.0,624.5959,625.5,623.1455,623.97,4200.0
2024-04-10 13:35:00,628.5,628.5,627.0,627.35,4147.0,624.3873,624.3873,622.8971,623.2448,4147.0
2024-04-10 13:40:00,627.5,628.09,627.24,627.47,1700.0,623.3938,623.98,623.1355,623.364,1700.0
2024-04-10 13:45:00,627.29,628.13,626.82,628.13,1450.0,623.1852,624.0197,622.7183,624.0197,1450.0
2024-04-10 13:50:00,628.34,628.37,627.72,628.17,954.0,624.2283,624.2581,623.6124,624.0594,954.0
2024-04-10 13:55:00,628.23,629.75,627.87,627.87,4919.0,624.1191,625.6291,623.7614,623.7614,4919.0
2024-04-10 14:00:00,628.59,629.17,627.63,628.82,2591.0,624.4767,625.0529,623.523,624.7052,2591.0
2024-04-10 14:05:00,628.57,628.57,627.76,628.44,1126.0,624.4568,624.4568,623.6521,624.3277,1126.0
2024-04-10 14:10:00,628.69,628.69,628.41,628.41,300.0,624.576,624.576,624.2979,624.2979,300.0
2024-04-10 14:15:00,628.85,629.24,627.43,627.9,3800.0,624.735,625.1224,623.3243,623.7912,3800.0
2024-04-10 14:20:00,628.25,628.95,627.82,627.82,2600.0,624.1389,624.8343,623.7117,623.7117,2600.0
2024-04-10 14:25:00,628.1,628.25,627.68,627.68,826.0,623.9899,624.1389,623.5727,623.5727,826.0
2024-04-10 14:30:00,627.57,628.08,627.15,627.47,2400.0,623.4634,623.97,623.0461,623.364,2400.0
2024-04-10 14:35:00,627.88,628.27,627.75,628.27,776.0,623.7713,624.1588,623.6422,624.1588,776.0
2024-04-10 14:40:00,628.66,628.66,628.66,628.66,100.0,624.5462,624.5462,624.5462,624.5462,100.0
2024-04-10 14:45:00,628.71,628.71,628.21,628.52,1419.0,624.5959,624.5959,624.0992,624.4072,1419.0
2024-04-10 14:50:00,628.78,628.95,627.76,627.76,1724.0,624.6655,624.8343,623.6521,623.6521,1724.0
2024-04-10 14:55:00,627.55,627.85,626.8,626.87,4767.0,623.4435,623.7415,622.6984,622.768,4767.0
2024-04-10 15:00:00,627.09,627.28,626.55,626.85,6214.0,622.9865,623.1753,622.45,622.7481,6214.0
2024-04-10 15:05:00,626.81,627.88,626.64,627.63,7366.0,622.7083,623.7713,622.5395,623.523,7366.0
2024-04-10 15:10:00,627.75,628.35,627.5,628.35,6711.0,623.6422,624.2383,623.3938,624.2383,6711.0
2024-04-10 15:15:00,628.47,629.07,628.15,629.04,4682.0,624.3575,624.9536,624.0396,624.9238,4682.0
2024-04-10 15:20:00,629.07,629.31,628.36,629.05,4737.0,624.9536,625.192,624.2482,624.9337,4737.0
2024-04-10 15:25:00,629.13,629.56,628.23,628.24,5139.0,625.0132,625.4404,624.1191,624.129,5139.0
2024-04-10 15:30:00,627.7,627.79,626.73,627.14,2625.0,623.5925,623.6819,622.6289,623.0362,2625.0
2024-04-10 15:35:00,627.41,628.0,627.18,627.41,3086.0,623.3044,623.8906,623.0759,623.3044,3086.0
2024-04-10 15:40:00,627.9,629.19,627.9,629.19,3407.0,623.7912,625.0728,623.7912,625.0728,3407.0
2024-04-10 15:45:00,629.42,629.42,628.66,628.96,8785.0,625.3013,625.3013,624.5462,624.8443,8785.0
2024-04-10 15:50:00,629.21,629.4,628.43,628.82,19336.0,625.0926,625.2814,624.3177,624.7052,19336.0
2024-04-10 15:55:00,629.0,629.5,628.16,628.32,41048.0,624.884,625.3807,624.0495,624.2085,41048.0
2024-04-11 09:30:00,630.93,633.71,628.47,629.85,11959.0,626.8014,629.5632,624.3575,625.7285,11959.0
2024-04-11 09:35:00,630.41,630.61,628.5,628.88,3201.0,626.2848,626.4835,624.3873,624.7648,3201.0
2024-04-11 09:40:00,629.05,629.52,627.97,628.56,3691.0,624.9337,625.4006,623.8608,624.4469,3691.0
2024-04-11 09:45:00,629.0,629.07,627.89,628.45,7920.0,624.884,624.9536,623.7813,624.3376,7920.0
2024-04-11 09:50:00,628.84,629.57,628.23,628.37,6820.0,624.7251,625.4503,624.1191,624.2581,6820.0
2024-04-11 09:55:00,628.41,628.49,626.98,626.98,7405.0,624.2979,624.3774,622.8772,622.8772,7405.0
2024-04-11 10:00:00,626.95,627.25,625.66,626.67,7973.0,622.8474,623.1455,621.5659,622.5693,7973.0
2024-04-11 10:05:00,625.83,625.83,624.65,625.27,3594.0,621.7348,621.7348,620.5625,621.1784,3594.0
2024-04-11 10:10:00,625.24,625.46,624.66,624.8,2800.0,621.1486,621.3672,620.5724,620.7115,2800.0
2024-04-11 10:15:00,624.66,624.82,623.83,624.26,18825.0,620.5724,620.7314,619.7478,620.175,18825.0
2024-04-11 10:20:00,624.37,625.35,624.23,625.31,3230.0,620.2843,621.2579,620.1452,621.2182,3230.0
2024-04-11 10:25:00,625.08,625.24,624.35,625.24,6280.0,620.9897,621.1486,620.2644,621.1486,6280.0
2024-04-11 10:30:00,625.01,626.38,624.77,624.89,5816.0,620.9201,622.2812,620.6817,620.8009,5816.0
2024-04-11 10:35:00,624.85,625.34,624.61,624.91,8309.0,620.7612,621.248,620.5227,620.8208,8309.0
2024-04-11 10:40:00,625.29,625.64,624.97,625.36,3713.0,621.1983,621.546,620.8804,621.2678,3713.0
2024-04-11 10:45:00,625.11,626.59,625.11,626.0,8255.0,621.0195,622.4898,621.0195,621.9036,8255.0
2024-04-11 10:50:00,625.61,625.7,624.73,624.99,4811.0,621.5162,621.6056,620.642,620.9003,4811.0
2024-04-11 10:55:00,624.87,625.11,624.47,624.48,4563.0,620.781,621.0195,620.3837,620.3936,4563.0
2024-04-11 11:00:00,624.61,625.42,624.34,625.3,4300.0,620.5227,621.3274,620.2545,621.2082,4300.0
2024-04-11 11:05:00,625.0,625.0,624.25,624.97,4000.0,620.9102,620.9102,620.1651,620.8804,4000.0
2024-04-11 11:10:00,624.95,625.64,624.94,625.07,3148.0,620.8605,621.546,620.8506,620.9797,3148.0
2024-04-11 11:15:00,625.28,626.19,625.12,625.5,3750.0,621.1884,622.0924,621.0294,621.4069,3750.0
2024-04-11 11:20:00,625.61,626.37,625.61,626.23,3401.0,621.5162,622.2712,621.5162,622.1321,3401.0
2024-04-11 11:25:00,625.75,626.21,625.55,625.7,5978.0,621.6553,622.1123,621.4566,621.6056,5978.0
2024-04-11 11:30:00,625.44,626.22,625.34,625.74,5134.0,621.3473,622.1222,621.248,621.6453,5134.0
2024-04-11 11:35:00,625.86,626.48,625.74,626.25,3768.0,621.7646,622.3805,621.6453,622.152,3768.0
2024-04-11 11:40:00,626.21,626.69,625.97,625.97,4222.0,622.1123,622.5891,621.8738,621.8738,4222.0
2024-04-11 11:45:00,625.98,626.47,625.76,626.47,3620.0,621.8838,622.3706,621.6652,622.3706,3620.0
2024-04-11 11:50:00,626.35,626.79,626.16,626.33,4180.0,622.2514,622.6885,622.0626,622.2315,4180.0
2024-04-11 11:55:00,626.66,628.01,626.65,628.01,2872.0,622.5593,623.9005,622.5494,623.9005,2872.0
2024-04-11 12:00:00,627.98,628.1,627.69,627.87,4835.0,623.8707,623.9899,623.5826,623.7614,4835.0
2024-04-11 12:05:00,627.8,628.09,627.38,627.38,2894.0,623.6919,623.98,623.2746,623.2746,2894.0
2024-04-11 12:10:00,627.16,627.25,626.93,627.04,2224.0,623.0561,623.1455,622.8276,622.9368,2224.0
2024-04-11 12:15:00,627.09,627.41,627.05,627.05,1807.0,622.9865,623.3044,622.9468,622.9468,1807.0
2024-04-11 12:20:00,627.26,627.74,627.04,627.73,2741.0,623.1554,623.6323,622.9368,623.6223,2741.0
2024-04-11 12:25:00,627.74,627.74,627.0,627.29,2432.0,623.6323,623.6323,622.8971,623.1852,2432.0
2024-04-11 12:30:00,626.94,627.05,626.52,626.81,4246.0,622.8375,622.9468,622.4202,622.7083,4246.0
2024-04-11 12:35:00,626.53,626.6,625.9,626.19,6217.0,622.4302,622.4997,621.8043,622.0924,6217.0
2024-04-11 12:40:00,626.26,626.27,625.97,626.0,3437.0,622.1619,622.1719,621.8738,621.9036,3437.0
2024-04-11 12:45:00,626.0,627.14,625.78,626.76,19653.0,621.9036,623.0362,621.6851,622.6587,19653.0
2024-04-11 12:50:00,626.78,626.78,625.89,625.89,2457.0,622.6785,622.6785,621.7944,621.7944,2457.0
2024-04-11 12:55:00,625.83,625.83,625.32,625.41,5656.0,621.7348,621.7348,621.2281,621.3175,5656.0
2024-04-11 13:00:00,625.44,627.34,624.91,627.34,4837.0,621.3473,623.2349,620.8208,623.2349,4837.0
2024-04-11 13:05:00,627.3,629.13,627.28,628.05,7799.0,623.1951,625.0132,623.1753,623.9402,7799.0
2024-04-11 13:10:00,628.07,628.4,627.91,627.92,2511.0,623.9601,624.2879,623.8011,623.8111,2511.0
2024-04-11 13:15:00,627.95,628.6,627.36,628.57,10862.0,623.8409,624.4866,623.2547,624.4568,10862.0
2024-04-11 13:20:00,628.57,628.95,628.11,628.73,8083.0,624.4568,624.8343,623.9998,624.6158,8083.0
2024-04-11 13:25:00,629.11,629.5,628.89,629.17,2900.0,624.9933,625.3807,624.7747,625.0529,2900.0
2024-04-11 13:30:00,629.0,629.51,628.75,629.07,6492.0,624.884,625.3907,624.6357,624.9536,6492.0
2024-04-11 13:35:00,628.75,628.84,627.83,628.09,1801.0,624.6357,624.7251,623.7217,623.98,1801.0
2024-04-11 13:40:00,628.04,628.72,627.69,628.7,7214.0,623.9303,624.6058,623.5826,624.586,7214.0
2024-04-11 13:45:00,628.64,628.87,628.24,628.75,3211.0,624.5264,624.7549,624.129,624.6357,3211.0
2024-04-11 13:50:00,628.47,629.2,628.05,629.2,5238.0,624.3575,625.0827,623.9402,625.0827,5238.0
2024-04-11 13:55:00,628.92,629.09,628.29,628.44,6493.0,624.8045,624.9734,624.1787,624.3277,6493.0
2024-04-11 14:00:00,628.57,629.71,628.3,629.22,11539.0,624.4568,625.5894,624.1886,625.1026,11539.0
2024-04-11 14:05:00,629.0,630.69,629.0,630.34,18573.0,624.884,626.563,624.884,626.2152,18573.0
2024-04-11 14:10:00,630.14,630.14,629.31,629.61,11142.0,626.0166,626.0166,625.192,625.49,11142.0
2024-04-11 14:15:00,629.72,630.18,629.42,629.93,11281.0,625.5993,626.0563,625.3013,625.8079,11281.0
2024-04-11 14:20:00,629.62,630.31,629.62,630.2,6009.0,625.5,626.1854,625.5,626.0762,6009.0
2024-04-11 14:25:00,630.71,631.55,630.48,631.36,3523.0,626.5828,627.4173,626.3543,627.2286,3523.0
2024-04-11 14:30:00,631.34,632.1,631.11,631.85,3832.0,627.2087,627.9637,626.9802,627.7154,3832.0
2024-04-11 14:35:00,631.62,631.98,631.32,631.87,2916.0,627.4869,627.8445,627.1888,627.7352,2916.0
2024-04-11 14:40:00,632.23,632.24,631.23,631.32,4371.0,628.0929,628.1028,627.0994,627.1888,4371.0
2024-04-11 14:45:00,631.59,631.66,630.78,630.96,6634.0,627.4571,627.5266,626.6524,626.8312,6634.0
2024-04-11 14:50:00,630.95,630.97,629.97,630.41,7684.0,626.8213,626.8411,625.8477,626.2848,7684.0
2024-04-11 14:55:00,630.41,630.49,630.21,630.22,7068.0,626.2848,626.3643,626.0861,626.096,7068.0
2024-04-11 15:00:00,630.04,630.67,630.04,630.22,2331.0,625.9172,626.5431,625.9172,626.096,2331.0
2024-04-11 15:05:00,630.35,630.58,629.86,630.19,7645.0,626.2252,626.4537,625.7384,626.0662,7645.0
2024-04-11 15:10:00,630.13,630.17,629.52,629.53,4449.0,626.0066,626.0464,625.4006,625.4105,4449.0
2024-04-11 15:15:00,629.45,629.45,629.05,629.05,2137.0,625.3311,625.3311,624.9337,624.9337,2137.0
2024-04-11 15:20:00,629.09,630.01,629.08,630.01,2802.0,624.9734,625.8874,624.9635,625.8874,2802.0
2024-04-11 15:25:00,629.89,630.31,629.72,630.13,4914.0,625.7682,626.1854,625.5993,626.0066,4914.0
2024-04-11 15:30:00,629.99,630.43,629.79,630.26,3957.0,625.8675,626.3047,625.6688,626.1358,3957.0
2024-04-11 15:35:00,630.07,630.28,629.75,630.28,2684.0,625.947,626.1556,625.6291,626.1556,2684.0
2024-04-11 15:40:00,630.27,630.27,629.64,629.89,6446.0,626.1457,626.1457,625.5198,625.7682,6446.0
2024-04-11 15:45:00,629.88,630.39,629.44,629.44,4289.0,625.7583,626.2649,625.3211,625.3211,4289.0
2024-04-11 15:50:00,629.5,629.86,628.63,628.64,16720.0,625.3807,625.7384,624.5164,624.5264,16720.0
2024-04-11 15:55:00,628.92,629.64,627.32,627.55,137018.0,624.8045,625.5198,623.215,623.4435,137018.0
2024-04-12 09:30:00,618.96,623.32,616.08,620.32,17455.0,614.9097,619.2412,612.0486,616.2608,17455.0
2024-04-12 09:35:00,620.99,621.61,619.64,621.28,2425.0,616.9264,617.5424,615.5853,617.2145,2425.0
2024-04-12 09:40:00,620.84,622.6,620.48,622.35,6915.0,616.7774,618.5259,616.4198,618.2775,6915.0
2024-04-12 09:45:00,622.07,625.5,622.05,623.97,14077.0,617.9994,621.4069,617.9795,619.8869,14077.0
2024-04-12 09:50:00,624.3,625.36,624.3,625.25,3391.0,620.2148,621.2678,620.2148,621.1586,3391.0
2024-04-12 09:55:00,625.75,626.23,624.56,625.72,10787.0,621.6553,622.1321,620.4731,621.6255,10787.0
2024-04-12 10:00:00,625.24,625.89,623.71,624.99,25151.0,621.1486,621.7944,619.6286,620.9003,25151.0
2024-04-12 10:05:00,624.56,625.36,623.45,624.0,7383.0,620.4731,621.2678,619.3703,619.9167,7383.0
2024-04-12 10:10:00,623.84,624.4,622.13,622.99,8648.0,619.7578,620.3141,618.059,618.9133,8648.0
2024-04-12 10:15:00,623.19,624.39,622.61,624.09,10277.0,619.112,620.3042,618.5358,620.0061,10277.0
2024-04-12 10:20:00,624.14,624.67,623.17,623.64,3847.0,620.0558,620.5824,619.0922,619.5591,3847.0
2024-04-12 10:25:00,623.64,623.73,623.21,623.21,2454.0,619.5591,619.6485,619.1319,619.1319,2454.0
2024-04-12 10:30:00,623.22,624.42,622.8,623.04,7100.0,619.1418,620.334,618.7246,618.963,7100.0
2024-04-12 10:35:00,622.91,622.92,620.61,621.99,5100.0,618.8339,618.8438,616.5489,617.9199,5100.0
2024-04-12 10:40:00,622.07,622.42,620.91,621.64,4329.0,617.9994,618.3471,616.847,617.5722,4329.0
2024-04-12 10:45:00,621.8,622.11,621.37,621.64,1400.0,617.7311,618.0391,617.3039,617.5722,1400.0
2024-04-12 10:50:00,621.39,621.99,620.65,621.99,3501.0,617.3238,617.9199,616.5887,617.9199,3501.0
2024-04-12 10:55:00,622.1,622.46,621.23,621.25,3925.0,618.0292,618.3868,617.1649,617.1847,3925.0
2024-04-12 11:00:00,621.52,621.95,620.93,621.72,2107.0,617.453,617.8801,616.8668,617.6517,2107.0
2024-04-12 11:05:00,621.58,621.58,620.25,620.25,5336.0,617.5126,617.5126,616.1913,616.1913,5336.0
2024-04-12 11:10:00,620.15,621.82,620.15,621.74,3706.0,616.0919,617.751,616.0919,617.6715,3706.0
2024-04-12 11:15:00,621.57,622.32,621.28,621.78,6434.0,617.5026,618.2477,617.2145,617.7113,6434.0
2024-04-12 11:20:00,621.79,622.16,620.7,621.3,4652.0,617.7212,618.0888,616.6383,617.2344,4652.0
2024-04-12 11:25:00,621.14,622.71,621.14,622.55,2092.0,617.0755,618.6352,617.0755,618.4762,2092.0
2024-04-12 11:30:00,622.58,623.09,622.26,623.09,3234.0,618.506,619.0127,618.1881,619.0127,3234.0
2024-04-12 11:35:00,623.54,623.82,622.78,623.21,4611.0,619.4597,619.7379,618.7047,619.1319,4611.0
2024-04-12 11:40:00,623.49,623.49,622.79,622.8,4674.0,619.4101,619.4101,618.7147,618.7246,4674.0
2024-04-12 11:45:00,623.15,623.4,622.7,623.27,3629.0,619.0723,619.3207,618.6252,619.1915,3629.0
2024-04-12 11:50:00,623.26,623.27,622.52,622.71,3816.0,619.1816,619.1915,618.4464,618.6352,3816.0
2024-04-12 11:55:00,622.73,622.73,622.39,622.56,1300.0,618.655,618.655,618.3173,618.4862,1300.0
2024-04-12 12:00:00,622.31,622.31,621.45,621.99,2500.0,618.2378,618.2378,617.3834,617.9199,2500.0
2024-04-12 12:05:00,622.1,622.44,622.06,622.36,2808.0,618.0292,618.3669,617.9894,618.2875,2808.0
2024-04-12 12:10:00,622.09,622.21,621.69,622.0,2952.0,618.0192,618.1384,617.6219,617.9298,2952.0
2024-04-12 12:15:00,621.99,622.25,620.79,620.87,3169.0,617.9199,618.1782,616.7277,616.8072,3169.0
2024-04-12 12:20:00,621.02,621.63,621.02,621.63,1800.0,616.9562,617.5622,616.9562,617.5622,1800.0
2024-04-12 12:25:00,621.63,621.63,621.11,621.12,1945.0,617.5622,617.5622,617.0456,617.0556,1945.0
2024-04-12 12:30:00,621.16,621.16,620.57,620.82,2696.0,617.0953,617.0953,616.5092,616.7575,2696.0
2024-04-12 12:35:00,620.81,620.81,619.94,620.48,1606.0,616.7476,616.7476,615.8833,616.4198,1606.0
2024-04-12 12:40:00,620.63,620.72,620.05,620.2,2477.0,616.5688,616.6582,615.9926,616.1416,2477.0
2024-04-12 12:45:00,620.54,620.74,620.23,620.35,1139.0,616.4794,616.6781,616.1714,616.2906,1139.0
2024-04-12 12:50:00,620.58,621.66,620.58,621.66,1127.0,616.5191,617.592,616.5191,617.592,1127.0
2024-04-12 12:55:00,621.6,621.63,621.33,621.46,1271.0,617.5324,617.5622,617.2642,617.3934,1271.0
2024-04-12 13:00:00,621.52,621.53,620.65,620.88,1237.0,617.453,617.4629,616.5887,616.8172,1237.0
2024-04-12 13:05:00,621.39,621.85,621.22,621.3,1525.0,617.3238,617.7808,617.1549,617.2344,1525.0
2024-04-12 13:10:00,621.97,622.68,621.91,622.68,1802.0,617.9,618.6054,617.8404,618.6054,1802.0
2024-04-12 13:15:00,623.01,623.01,622.3,622.34,1431.0,618.9332,618.9332,618.2279,618.2676,1431.0
2024-04-12 13:20:00,621.38,621.38,620.81,620.81,800.0,617.3139,617.3139,616.7476,616.7476,800.0
2024-04-12 13:25:00,620.97,620.97,619.59,620.17,11421.0,616.9066,616.9066,615.5356,616.1118,11421.0
2024-04-12 13:30:00,620.12,620.2,619.6,619.71,2339.0,616.0621,616.1416,615.5455,615.6548,2339.0
2024-04-12 13:35:00,619.78,619.89,618.92,619.26,3843.0,615.7243,615.8336,614.87,615.2078,3843.0
2024-04-12 13:40:00,619.44,620.64,619.31,620.44,4823.0,615.3866,616.5787,615.2574,616.38,4823.0
2024-04-12 13:45:00,620.52,622.26,620.2,622.26,6925.0,616.4595,618.1881,616.1416,618.1881,6925.0
2024-04-12 13:50:00,622.16,622.36,621.09,621.09,3689.0,618.0888,618.2875,617.0258,617.0258,3689.0
2024-04-12 13:55:00,621.46,621.75,620.9,621.01,1729.0,617.3934,617.6815,616.837,616.9463,1729.0
2024-04-12 14:00:00,620.78,620.78,620.33,620.78,1500.0,616.7178,616.7178,616.2708,616.7178,1500.0
2024-04-12 14:05:00,621.11,622.03,621.11,621.63,3007.0,617.0456,617.9596,617.0456,617.5622,3007.0
2024-04-12 14:10:00,621.68,622.27,621.12,621.45,6935.0,617.6119,618.1981,617.0556,617.3834,6935.0
2024-04-12 14:15:00,621.41,622.14,621.41,621.88,2609.0,617.3437,618.0689,617.3437,617.8106,2609.0
2024-04-12 14:20:00,621.98,622.22,621.45,621.46,2311.0,617.91,618.1484,617.3834,617.3934,2311.0
2024-04-12 14:25:00,621.42,621.53,620.8,621.18,7209.0,617.3536,617.4629,616.7377,617.1152,7209.0
2024-04-12 14:30:00,621.07,621.16,620.36,620.84,3248.0,617.0059,617.0953,616.3006,616.7774,3248.0
2024-04-12 14:35:00,620.82,620.82,619.71,620.32,4432.0,616.7575,616.7575,615.6548,616.2608,4432.0
2024-04-12 14:40:00,620.36,621.24,619.89,620.44,5152.0,616.3006,617.1748,615.8336,616.38,5152.0
2024-04-12 14:45:00,620.31,620.76,620.11,620.24,2217.0,616.2509,616.6979,616.0522,616.1813,2217.0
2024-04-12 14:50:00,620.34,621.32,620.17,621.0,5926.0,616.2807,617.2543,616.1118,616.9364,5926.0
2024-04-12 14:55:00,621.0,621.25,620.32,620.32,1412.0,616.9364,617.1847,616.2608,616.2608,1412.0
2024-04-12 15:00:00,620.1,620.75,620.04,620.3,4734.0,616.0423,616.688,615.9826,616.2409,4734.0
2024-04-12 15:05:00,620.32,620.69,619.65,620.1,5924.0,616.2608,616.6284,615.5952,616.0423,5924.0
2024-04-12 15:10:00,620.2,620.73,619.33,619.33,4182.0,616.1416,616.6681,615.2773,615.2773,4182.0
2024-04-12 15:15:00,619.54,620.39,619.29,620.04,5978.0,615.4859,616.3304,615.2376,615.9826,5978.0
2024-04-12 15:20:00,619.86,620.83,619.86,620.74,2873.0,615.8038,616.7675,615.8038,616.6781,2873.0
2024-04-12 15:25:00,621.28,621.28,620.51,620.51,1250.0,617.2145,617.2145,616.4496,616.4496,1250.0
2024-04-12 15:30:00,620.65,621.82,620.61,621.55,3713.0,616.5887,617.751,616.5489,617.4828,3713.0
2024-04-12 15:35:00,621.36,621.56,620.72,620.92,3125.0,617.294,617.4927,616.6582,616.8569,3125.0
2024-04-12 15:40:00,620.97,622.08,620.72,621.58,6824.0,616.9066,618.0093,616.6582,617.5126,6824.0
2024-04-12 15:45:00,621.68,622.36,620.92,621.03,5356.0,617.6119,618.2875,616.8569,616.9662,5356.0
2024-04-12 15:50:00,621.14,621.16,619.79,620.63,19696.0,617.0755,617.0953,615.7343,616.5688,19696.0
2024-04-12 15:55:00,621.13,621.6,620.37,620.85,43826.0,617.0655,617.5324,616.3105,616.7873,43826.0
2024-04-15 09:30:00,629.28,629.28,625.75,626.63,11688.0,625.1622,625.1622,621.6553,622.5295,11688.0
2024-04-15 09:35:00,626.74,628.51,626.74,628.51,4010.0,622.6388,624.3972,622.6388,624.3972,4010.0
2024-04-15 09:40:00,628.26,630.0,627.08,627.25,2820.0,624.1489,625.8775,622.9766,623.1455,2820.0
2024-04-15 09:45:00,627.45,627.59,626.13,627.11,3365.0,623.3442,623.4832,622.0328,623.0064,3365.0
2024-04-15 09:50:00,627.04,628.27,626.59,627.86,3708.0,622.9368,624.1588,622.4898,623.7515,3708.0
2024-04-15 09:55:00,627.77,628.61,627.27,628.6,3259.0,623.6621,624.4966,623.1653,624.4866,3259.0
2024-04-15 10:00:00,628.3,628.43,626.08,626.1,6090.0,624.1886,624.3177,621.9831,622.003,6090.0
2024-04-15 10:05:00,626.62,626.62,624.87,624.88,5351.0,622.5196,622.5196,620.781,620.791,5351.0
2024-04-15 10:10:00,624.55,624.55,621.54,623.27,4097.0,620.4631,620.4631,617.4728,619.1915,4097.0
2024-04-15 10:15:00,622.84,624.36,622.66,623.61,1845.0,618.7643,620.2744,618.5855,619.5293,1845.0
2024-04-15 10:20:00,623.18,623.53,622.3,623.29,1500.0,619.1021,619.4498,618.2279,619.2114,1500.0
2024-04-15 10:25:00,622.94,622.94,622.12,622.58,2010.0,618.8637,618.8637,618.049,618.506,2010.0
2024-04-15 10:30:00,622.21,623.0,621.65,621.95,2122.0,618.1384,618.9233,617.5821,617.8801,2122.0
2024-04-15 10:35:00,622.16,622.28,621.08,621.09,6191.0,618.0888,618.208,617.0158,617.0258,6191.0
2024-04-15 10:40:00,621.41,622.66,621.41,622.08,2499.0,617.3437,618.5855,617.3437,618.0093,2499.0
2024-04-15 10:45:00,622.55,622.74,621.81,622.55,5247.0,618.4762,618.665,617.7411,618.4762,5247.0
2024-04-15 10:50:00,622.39,622.71,621.24,621.68,7871.0,618.3173,618.6352,617.1748,617.6119,7871.0
2024-04-15 10:55:00,621.86,622.92,621.86,621.98,2006.0,617.7907,618.8438,617.7907,617.91,2006.0
2024-04-15 11:00:00,621.21,622.88,621.19,622.4,3251.0,617.145,618.8041,617.1251,618.3272,3251.0
2024-04-15 11:05:00,622.5,622.5,620.0,620.0,11993.0,618.4266,618.4266,615.9429,615.9429,11993.0
2024-04-15 11:10:00,620.07,620.8,619.84,620.46,6357.0,616.0125,616.7377,615.784,616.3999,6357.0
2024-04-15 11:15:00,620.18,620.33,619.67,620.27,740.0,616.1217,616.2708,615.6151,616.2111,740.0
2024-04-15 11:20:00,619.77,620.31,619.76,619.94,2377.0,615.7144,616.2509,615.7045,615.8833,2377.0
2024-04-15 11:25:00,620.61,620.93,620.51,620.61,4464.0,616.5489,616.8668,616.4496,616.5489,4464.0
2024-04-15 11:30:00,620.6,620.96,619.73,620.88,8060.0,616.539,616.8966,615.6747,616.8172,8060.0
2024-04-15 11:35:00,620.82,622.41,620.57,621.71,14224.0,616.7575,618.3371,616.5092,617.6417,14224.0
2024-04-15 11:40:00,622.06,622.24,621.63,621.86,2172.0,617.9894,618.1683,617.5622,617.7907,2172.0
2024-04-15 11:45:00,621.87,622.28,620.97,621.1,2894.0,617.8007,618.208,616.9066,617.0357,2894.0
2024-04-15 11:50:00,621.07,622.3,621.06,622.3,1026.0,617.0059,618.2279,616.996,618.2279,1026.0
2024-04-15 11:55:00,622.11,622.98,621.72,621.72,2152.0,618.0391,618.9034,617.6517,617.6517,2152.0
2024-04-15 12:00:00,621.53,622.2,621.5,621.89,2100.0,617.4629,618.1285,617.4331,617.8205,2100.0
2024-04-15 12:05:00,621.89,621.99,621.53,621.76,4585.0,617.8205,617.9199,617.4629,617.6914,4585.0
2024-04-15 12:10:00,621.89,621.9,620.61,620.61,5978.0,617.8205,617.8305,616.5489,616.5489,5978.0
2024-04-15 12:15:00,620.97,621.0,619.73,619.9,1561.0,616.9066,616.9364,615.6747,615.8436,1561.0
2024-04-15 12:20:00,619.67,620.0,618.21,618.42,2461.0,615.6151,615.9429,614.1646,614.3732,2461.0
2024-04-15 12:25:00,618.18,618.74,618.18,618.44,1829.0,614.1348,614.6912,614.1348,614.3931,1829.0
2024-04-15 12:30:00,618.2,618.2,617.71,617.73,2125.0,614.1547,614.1547,613.6679,613.6878,2125.0
2024-04-15 12:35:00,617.24,617.35,616.62,616.94,4041.0,613.201,613.3103,612.585,612.9029,4041.0
2024-04-15 12:40:00,617.14,617.25,616.67,617.13,1863.0,613.1016,613.2109,612.6347,613.0917,1863.0
2024-04-15 12:45:00,617.19,617.47,616.85,617.47,1437.0,613.1513,613.4295,612.8135,613.4295,1437.0
2024-04-15 12:50:00,617.38,617.92,617.38,617.92,812.0,613.3401,613.8765,613.3401,613.8765,812.0
2024-04-15 12:55:00,617.74,618.36,617.74,618.36,1300.0,613.6977,614.3136,613.6977,614.3136,1300.0
2024-04-15 13:00:00,618.21,618.76,617.95,618.76,2533.0,614.1646,614.711,613.9063,614.711,2533.0
2024-04-15 13:05:00,619.04,619.22,618.36,618.36,3579.0,614.9892,615.168,614.3136,614.3136,3579.0
2024-04-15 13:10:00,618.08,618.08,617.36,617.37,1428.0,614.0355,614.0355,613.3202,613.3301,1428.0
2024-04-15 13:15:00,617.46,617.6,615.69,615.7,3285.0,613.4195,613.5586,611.6611,611.671,3285.0
2024-04-15 13:20:00,615.22,615.22,613.92,613.92,3600.0,611.1942,611.1942,609.9027,609.9027,3600.0
2024-04-15 13:25:00,613.98,613.98,612.13,612.52,4295.0,609.9623,609.9623,608.1244,608.5119,4295.0
2024-04-15 13:30:00,611.87,611.87,610.77,611.47,2511.0,607.8661,607.8661,606.7733,607.4687,2511.0
2024-04-15 13:35:00,611.62,612.13,611.29,611.37,5032.0,607.6177,608.1244,607.2899,607.3694,5032.0
2024-04-15 13:40:00,611.26,612.66,611.0,612.1,5837.0,607.2601,608.6509,607.0018,608.0946,5837.0
2024-04-15 13:45:00,612.5,612.57,611.63,612.25,5351.0,608.492,608.5615,607.6277,608.2436,5351.0
2024-04-15 13:50:00,612.31,613.22,611.48,613.22,3766.0,608.3032,609.2073,607.4787,609.2073,3766.0
2024-04-15 13:55:00,612.89,613.8,612.76,613.19,2561.0,608.8794,609.7835,608.7503,609.1775,2561.0
2024-04-15 14:00:00,612.87,613.53,612.43,613.52,4130.0,608.8596,609.5152,608.4224,609.5053,4130.0
2024-04-15 14:05:00,613.82,614.15,613.31,613.82,7587.0,609.8034,610.1312,609.2967,609.8034,7587.0
2024-04-15 14:10:00,613.21,613.47,612.71,613.0,2364.0,609.1973,609.4556,608.7006,608.9887,2364.0
2024-04-15 14:15:00,612.95,613.43,612.55,613.25,1950.0,608.939,609.4159,608.5417,609.2371,1950.0
2024-04-15 14:20:00,612.91,613.31,612.5,612.99,1594.0,608.8993,609.2967,608.492,608.9788,1594.0
2024-04-15 14:25:00,613.35,613.99,613.34,613.66,2788.0,609.3364,609.9722,609.3265,609.6444,2788.0
2024-04-15 14:30:00,613.49,614.57,613.38,614.02,5704.0,609.4755,610.5484,609.3662,610.002,5704.0
2024-04-15 14:35:00,614.6,614.95,614.21,614.63,5100.0,610.5782,610.926,610.1908,610.608,5100.0
2024-04-15 14:40:00,614.88,615.53,614.42,614.84,5139.0,610.8564,611.5022,610.3994,610.8167,5139.0
2024-04-15 14:45:00,614.65,614.79,614.1,614.4,5623.0,610.6279,610.767,610.0815,610.3796,5623.0
2024-04-15 14:50:00,614.49,614.5,613.0,613.0,5445.0,610.469,610.4789,608.9887,608.9887,5445.0
2024-04-15 14:55:00,612.84,613.1,612.14,612.36,6224.0,608.8298,609.0881,608.1343,608.3529,6224.0
2024-04-15 15:00:00,612.04,612.34,611.32,611.33,3211.0,608.035,608.333,607.3197,607.3296,3211.0
2024-04-15 15:05:00,611.02,612.14,611.02,612.06,7524.0,607.0217,608.1343,607.0217,608.0549,7524.0
2024-04-15 15:10:00,612.18,612.69,611.73,611.73,6171.0,608.1741,608.6807,607.727,607.727,6171.0
2024-04-15 15:15:00,611.83,612.14,610.48,610.49,5362.0,607.8264,608.1343,606.4852,606.4951,5362.0
2024-04-15 15:20:00,610.68,612.13,610.54,612.0,9648.0,606.6839,608.1244,606.5448,607.9953,9648.0
2024-04-15 15:25:00,612.01,612.39,611.17,611.17,3211.0,608.0052,608.3827,607.1707,607.1707,3211.0
2024-04-15 15:30:00,611.17,612.63,611.17,612.16,4179.0,607.1707,608.6211,607.1707,608.1542,4179.0
2024-04-15 15:35:00,611.67,612.31,611.59,612.1,6778.0,607.6674,608.3032,607.5879,608.0946,6778.0
2024-04-15 15:40:00,611.86,611.86,611.0,611.0,4746.0,607.8562,607.8562,607.0018,607.0018,4746.0
2024-04-15 15:45:00,610.92,612.82,610.73,612.82,5821.0,606.9223,608.8099,606.7336,608.8099,5821.0
2024-04-15 15:50:00,612.61,613.53,612.16,612.44,27143.0,608.6013,609.5152,608.1542,608.4324,27143.0
2024-04-15 15:55:00,612.13,613.17,611.48,612.13,30306.0,608.1244,609.1576,607.4787,608.1244,30306.0
2024-04-16 09:30:00,613.65,614.49,611.72,614.49,15648.0,609.6345,610.469,607.7171,610.469,15648.0
2024-04-16 09:35:00,614.03,615.1,613.75,614.09,7041.0,610.012,611.075,609.7338,610.0716,7041.0
2024-04-16 09:40:00,613.74,614.9,611.56,611.56,10266.0,609.7239,610.8763,607.5581,607.5581,10266.0
2024-04-16 09:45:00,610.97,612.46,610.92,612.43,3949.0,606.972,608.4522,606.9223,608.4224,3949.0
2024-04-16 09:50:00,612.99,614.14,612.52,612.84,6923.0,608.9788,610.1213,608.5119,608.8298,6923.0
2024-04-16 09:55:00,612.73,614.07,612.65,613.09,4053.0,608.7205,610.0517,608.641,609.0781,4053.0
2024-04-16 10:00:00,612.94,613.18,611.56,612.3,4417.0,608.9291,609.1675,607.5581,608.2933,4417.0
2024-04-16 10:05:00,612.54,613.57,611.47,613.57,3697.0,608.5317,609.555,607.4687,609.555,3697.0
2024-04-16 10:10:00,613.15,614.08,613.1,613.72,5099.0,609.1377,610.0616,609.0881,609.704,5099.0
2024-04-16 10:15:00,614.06,614.1,612.8,613.27,3101.0,610.0418,610.0815,608.79,609.2569,3101.0
2024-04-16 10:20:00,613.73,614.12,613.02,613.39,2325.0,609.7139,610.1014,609.0086,609.3762,2325.0
2024-04-16 10:25:00,613.16,614.44,612.64,613.66,9031.0,609.1477,610.4193,608.6311,609.6444,9031.0
2024-04-16 10:30:00,613.58,614.33,613.51,613.64,3357.0,609.5649,610.31,609.4954,609.6245,3357.0
2024-04-16 10:35:00,614.19,614.19,612.58,613.04,1892.0,610.1709,610.1709,608.5715,609.0285,1892.0
2024-04-16 10:40:00,613.6,613.97,612.4,613.22,7181.0,609.5848,609.9524,608.3926,609.2073,7181.0
2024-04-16 10:45:00,613.42,614.19,613.3,614.19,4436.0,609.406,610.1709,609.2868,610.1709,4436.0
2024-04-16 10:50:00,613.46,613.69,612.85,613.21,3098.0,609.4457,609.6742,608.8397,609.1973,3098.0
2024-04-16 10:55:00,613.14,613.52,612.28,612.29,3030.0,609.1278,609.5053,608.2734,608.2834,3030.0
2024-04-16 11:00:00,612.26,613.53,612.21,613.21,11256.0,608.2536,609.5152,608.2039,609.1973,11256.0
2024-04-16 11:05:00,613.1,614.9,612.91,614.0,14345.0,609.0881,610.8763,608.8993,609.9822,14345.0
2024-04-16 11:10:00,614.29,614.95,614.05,614.91,3765.0,610.2703,610.926,610.0318,610.8862,3765.0
2024-04-16 11:15:00,614.85,615.73,614.65,614.65,2472.0,610.8266,611.7009,610.6279,610.6279,2472.0
2024-04-16 11:20:00,615.03,615.63,614.48,614.92,7401.0,611.0054,611.6015,610.459,610.8962,7401.0
2024-04-16 11:25:00,615.15,616.11,614.92,616.0,10060.0,611.1246,612.0784,610.8962,611.9691,10060.0
2024-04-16 11:30:00,615.95,616.01,615.17,615.27,3011.0,611.9194,611.979,611.1445,611.2439,3011.0
2024-04-16 11:35:00,615.2,615.34,615.06,615.06,800.0,611.1743,611.3134,611.0352,611.0352,800.0
2024-04-16 11:40:00,615.03,615.47,615.03,615.47,835.0,611.0054,611.4426,611.0054,611.4426,835.0
2024-04-16 11:45:00,615.37,616.96,615.28,616.55,5378.0,611.3432,612.9228,611.2538,612.5155,5378.0
2024-04-16 11:50:00,616.53,618.56,616.52,618.56,3913.0,612.4956,614.5123,612.4857,614.5123,3913.0
2024-04-16 11:55:00,618.52,618.53,616.29,616.29,2993.0,614.4726,614.4825,612.2572,612.2572,2993.0
2024-04-16 12:00:00,615.71,615.71,614.46,614.81,4029.0,611.681,611.681,610.4392,610.7869,4029.0
2024-04-16 12:05:00,614.98,616.13,614.97,616.13,1401.0,610.9558,612.0982,610.9458,612.0982,1401.0
2024-04-16 12:10:00,616.18,616.29,615.49,616.0,1200.0,612.1479,612.2572,611.4624,611.9691,1200.0
2024-04-16 12:15:00,616.25,616.46,615.68,615.68,2059.0,612.2174,612.4261,611.6512,611.6512,2059.0
2024-04-16 12:20:00,615.62,615.96,615.52,615.63,1793.0,611.5916,611.9293,611.4922,611.6015,1793.0
2024-04-16 12:25:00,615.88,616.54,615.82,615.82,900.0,611.8499,612.5056,611.7903,611.7903,900.0
2024-04-16 12:30:00,616.04,616.32,615.89,615.9,1251.0,612.0088,612.287,611.8598,611.8697,1251.0
2024-04-16 12:35:00,615.92,616.32,615.69,615.99,1121.0,611.8896,612.287,611.6611,611.9592,1121.0
2024-04-16 12:40:00,616.14,616.27,615.19,615.19,1020.0,612.1082,612.2373,611.1644,611.1644,1020.0
2024-04-16 12:45:00,615.69,616.13,615.69,616.09,1276.0,611.6611,612.0982,611.6611,612.0585,1276.0
2024-04-16 12:50:00,616.29,616.63,616.08,616.17,2349.0,612.2572,612.595,612.0486,612.138,2349.0
2024-04-16 12:55:00,616.29,616.5,615.85,616.5,3148.0,612.2572,612.4658,611.8201,612.4658,3148.0
2024-04-16 13:00:00,616.33,616.33,615.23,615.23,1100.0,612.2969,612.2969,611.2041,611.2041,1100.0
2024-04-16 13:05:00,615.17,616.35,614.97,616.12,1117.0,611.1445,612.3168,610.9458,612.0883,1117.0
2024-04-16 13:10:00,616.07,616.07,615.02,615.64,2528.0,612.0386,612.0386,610.9955,611.6114,2528.0
2024-04-16 13:15:00,615.56,615.62,615.0,615.09,4165.0,611.532,611.5916,610.9756,611.065,4165.0
2024-04-16 13:20:00,615.08,615.28,614.9,615.15,2739.0,611.0551,611.2538,610.8763,611.1246,2739.0
2024-04-16 13:25:00,614.96,615.32,614.76,614.83,2392.0,610.9359,611.2935,610.7372,610.8067,2392.0
2024-04-16 13:30:00,614.28,614.28,612.27,614.12,10767.0,610.2603,610.2603,608.2635,610.1014,10767.0
2024-04-16 13:35:00,614.36,615.75,614.36,614.71,10975.0,610.3398,611.7207,610.3398,610.6875,10975.0
2024-04-16 13:40:00,615.05,615.7,614.36,614.72,4018.0,611.0253,611.671,610.3398,610.6975,4018.0
2024-04-16 13:45:00,614.72,614.72,613.56,613.56,2193.0,610.6975,610.6975,609.5451,609.5451,2193.0
2024-04-16 13:50:00,613.2,614.8,612.78,614.8,1200.0,609.1874,610.7769,608.7702,610.7769,1200.0
2024-04-16 13:55:00,614.39,614.44,613.79,614.44,1298.0,610.3696,610.4193,609.7735,610.4193,1298.0
2024-04-16 14:00:00,614.13,615.05,613.64,615.05,2182.0,610.1113,611.0253,609.6245,611.0253,2182.0
2024-04-16 14:05:00,614.92,617.2,614.47,617.09,15889.0,610.8962,613.1612,610.4491,613.052,15889.0
2024-04-16 14:10:00,616.81,617.12,614.45,614.45,5654.0,612.7738,613.0818,610.4292,610.4292,5654.0
2024-04-16 14:15:00,614.06,614.06,613.05,613.05,1546.0,610.0418,610.0418,609.0384,609.0384,1546.0
2024-04-16 14:20:00,613.0,613.19,612.24,612.6,1650.0,608.9887,609.1775,608.2337,608.5913,1650.0
2024-04-16 14:25:00,613.45,614.09,612.48,612.85,5417.0,609.4358,610.0716,608.4721,608.8397,5417.0
2024-04-16 14:30:00,613.11,613.52,612.31,613.48,7343.0,609.098,609.5053,608.3032,609.4656,7343.0
2024-04-16 14:35:00,613.48,613.79,612.91,613.5,8273.0,609.4656,609.7735,608.8993,609.4854,8273.0
2024-04-16 14:40:00,613.54,613.79,613.09,613.52,5641.0,609.5252,609.7735,609.0781,609.5053,5641.0
2024-04-16 14:45:00,613.19,613.96,613.13,613.13,3116.0,609.1775,609.9424,609.1179,609.1179,3116.0
2024-04-16 14:50:00,613.38,615.07,613.35,615.05,5353.0,609.3662,611.0452,609.3364,611.0253,5353.0
2024-04-16 14:55:00,615.22,615.22,614.65,614.77,4212.0,611.1942,611.1942,610.6279,610.7471,4212.0
2024-04-16 15:00:00,614.8,614.95,614.1,614.44,1500.0,610.7769,610.926,610.0815,610.4193,1500.0
2024-04-16 15:05:00,614.75,614.75,614.75,614.75,100.0,610.7273,610.7273,610.7273,610.7273,100.0
2024-04-16 15:10:00,614.42,614.99,614.42,614.68,2636.0,610.3994,610.9657,610.3994,610.6577,2636.0
2024-04-16 15:15:00,614.08,614.85,613.92,614.85,1383.0,610.0616,610.8266,609.9027,610.8266,1383.0
2024-04-16 15:20:00,614.66,615.15,614.45,614.88,2731.0,610.6379,611.1246,610.4292,610.8564,2731.0
2024-04-16 15:25:00,614.69,615.53,614.57,615.53,1536.0,610.6677,611.5022,610.5484,611.5022,1536.0
2024-04-16 15:30:00,615.16,615.23,613.14,613.18,3303.0,611.1346,611.2041,609.1278,609.1675,3303.0
2024-04-16 15:35:00,613.03,614.12,613.03,614.1,2801.0,609.0185,610.1014,609.0185,610.0815,2801.0
2024-04-16 15:40:00,614.06,614.35,613.65,614.35,4835.0,610.0418,610.3299,609.6345,610.3299,4835.0
2024-04-16 15:45:00,614.59,615.02,613.83,614.39,3835.0,610.5683,610.9955,609.8133,610.3696,3835.0
2024-04-16 15:50:00,614.11,614.3,613.52,613.61,6888.0,610.0915,610.2802,609.5053,609.5947,6888.0
2024-04-16 15:55:00,613.52,613.62,611.0,611.36,24106.0,609.5053,609.6047,607.0018,607.3594,24106.0
2024-04-17 09:30:00,615.11,615.48,612.65,614.21,13927.0,611.0849,611.4525,608.641,610.1908,13927.0
2024-04-17 09:35:00,614.19,617.16,613.36,616.29,5431.0,610.1709,613.1215,609.3464,612.2572,5431.0
2024-04-17 09:40:00,616.42,616.9,615.77,616.9,3179.0,612.3863,612.8632,611.7406,612.8632,3179.0
2024-04-17 09:45:00,616.92,617.8,615.81,615.81,4534.0,612.8831,613.7573,611.7803,611.7803,4534.0
2024-04-17 09:50:00,616.02,616.3,615.43,615.95,3297.0,611.989,612.2671,611.4028,611.9194,3297.0
2024-04-17 09:55:00,615.97,616.27,615.5,615.81,2573.0,611.9393,612.2373,611.4724,611.7803,2573.0
2024-04-17 10:00:00,615.96,615.96,613.78,613.78,5321.0,611.9293,611.9293,609.7636,609.7636,5321.0
2024-04-17 10:05:00,614.29,615.67,614.29,615.46,2316.0,610.2703,611.6412,610.2703,611.4326,2316.0
2024-04-17 10:10:00,615.46,615.46,614.11,614.11,7766.0,611.4326,611.4326,610.0915,610.0915,7766.0
2024-04-17 10:15:00,613.92,614.99,613.92,614.9,1730.0,609.9027,610.9657,609.9027,610.8763,1730.0
2024-04-17 10:20:00,614.89,614.89,613.25,613.57,4466.0,610.8663,610.8663,609.2371,609.555,4466.0
2024-04-17 10:25:00,613.7,614.4,613.7,614.04,2467.0,609.6841,610.3796,609.6841,610.0219,2467.0
2024-04-17 10:30:00,614.09,614.67,613.39,614.67,4222.0,610.0716,610.6478,609.3762,610.6478,4222.0
2024-04-17 10:35:00,614.76,615.23,614.19,614.87,2610.0,610.7372,611.2041,610.1709,610.8465,2610.0
2024-04-17 10:40:00,614.68,614.8,613.15,613.54,6124.0,610.6577,610.7769,609.1377,609.5252,6124.0
2024-04-17 10:45:00,613.8,615.85,613.24,615.74,8955.0,609.7835,611.8201,609.2271,611.7108,8955.0
2024-04-17 10:50:00,615.61,615.64,612.69,612.98,3372.0,611.5816,611.6114,608.6807,608.9688,3372.0
2024-04-17 10:55:00,612.97,614.25,612.97,614.07,3550.0,608.9589,610.2305,608.9589,610.0517,3550.0
2024-04-17 11:00:00,614.1,616.03,614.09,615.98,1703.0,610.0815,611.9989,610.0716,611.9492,1703.0
2024-04-17 11:05:00,616.12,616.25,614.54,614.86,2599.0,612.0883,612.2174,610.5186,610.8365,2599.0
2024-04-17 11:10:00,614.86,615.01,614.01,614.63,2531.0,610.8365,610.9856,609.9921,610.608,2531.0
2024-04-17 11:15:00,614.69,614.83,614.0,614.15,1102.0,610.6677,610.8067,609.9822,610.1312,1102.0
2024-04-17 11:20:00,614.19,614.82,614.19,614.73,1312.0,610.1709,610.7968,610.1709,610.7074,1312.0
2024-04-17 11:25:00,614.75,615.79,614.57,614.57,3502.0,610.7273,611.7605,610.5484,610.5484,3502.0
2024-04-17 11:30:00,614.4,614.41,612.53,612.75,2712.0,610.3796,610.3895,608.5218,608.7404,2712.0
2024-04-17 11:35:00,612.79,613.51,612.76,613.34,1507.0,608.7801,609.4954,608.7503,609.3265,1507.0
2024-04-17 11:40:00,613.26,614.21,613.24,613.68,6901.0,609.247,610.1908,609.2271,609.6643,6901.0
2024-04-17 11:45:00,613.85,613.88,613.12,613.42,4607.0,609.8332,609.863,609.1079,609.406,4607.0
2024-04-17 11:50:00,613.52,614.21,613.45,613.96,1200.0,609.5053,610.1908,609.4358,609.9424,1200.0
2024-04-17 11:55:00,613.84,614.29,613.77,614.07,1100.0,609.8232,610.2703,609.7537,610.0517,1100.0
2024-04-17 12:00:00,614.03,614.56,613.26,613.29,2900.0,610.012,610.5385,609.247,609.2768,2900.0
2024-04-17 12:05:00,612.98,613.4,612.29,612.75,2623.0,608.9688,609.3861,608.2834,608.7404,2623.0
2024-04-17 12:10:00,613.36,614.33,613.34,614.17,2782.0,609.3464,610.31,609.3265,610.1511,2782.0
2024-04-17 12:15:00,613.77,614.35,613.74,614.01,1300.0,609.7537,610.3299,609.7239,609.9921,1300.0
2024-04-17 12:20:00,614.3,614.3,613.28,613.48,2902.0,610.2802,610.2802,609.2669,609.4656,2902.0
2024-04-17 12:25:00,613.5,614.23,613.5,613.86,2689.0,609.4854,610.2107,609.4854,609.8431,2689.0
2024-04-17 12:30:00,613.75,613.95,612.97,613.3,3525.0,609.7338,609.9325,608.9589,609.2868,3525.0
2024-04-17 12:35:00,613.18,613.57,613.07,613.11,1725.0,609.1675,609.555,609.0583,609.098,1725.0
2024-04-17 12:40:00,613.25,613.57,612.3,612.33,2470.0,609.2371,609.555,608.2933,608.3231,2470.0
2024-04-17 12:45:00,612.97,613.35,611.87,613.32,4348.0,608.9589,609.3364,607.8661,609.3066,4348.0
2024-04-17 12:50:00,613.5,613.6,612.76,612.82,1744.0,609.4854,609.5848,608.7503,608.8099,1744.0
2024-04-17 12:55:00,612.51,612.52,611.84,612.22,1780.0,608.5019,608.5119,607.8363,608.2138,1780.0
2024-04-17 13:00:00,611.91,613.72,611.91,613.15,4680.0,607.9058,609.704,607.9058,609.1377,4680.0
2024-04-17 13:05:00,613.32,613.74,613.1,613.68,3583.0,609.3066,609.7239,609.0881,609.6643,3583.0
2024-04-17 13:10:00,613.26,613.6,613.02,613.22,1858.0,609.247,609.5848,609.0086,609.2073,1858.0
2024-04-17 13:15:00,613.55,614.53,613.52,614.19,1928.0,609.5351,610.5087,609.5053,610.1709,1928.0
2024-04-17 13:20:00,614.52,614.98,614.04,614.61,3900.0,610.4988,610.9558,610.0219,610.5882,3900.0
2024-04-17 13:25:00,614.89,615.49,614.49,614.83,3076.0,610.8663,611.4624,610.469,610.8067,3076.0
2024-04-17 13:30:00,614.98,615.33,614.57,614.73,2880.0,610.9558,611.3035,610.5484,610.7074,2880.0
2024-04-17 13:35:00,614.92,615.57,614.79,614.79,3068.0,610.8962,611.5419,610.767,610.767,3068.0
2024-04-17 13:40:00,614.95,615.05,614.19,615.05,2767.0,610.926,611.0253,610.1709,611.0253,2767.0
2024-04-17 13:45:00,615.12,615.49,614.6,615.49,1661.0,611.0948,611.4624,610.5782,611.4624,1661.0
2024-04-17 13:50:00,615.82,616.0,614.77,615.77,7983.0,611.7903,611.9691,610.7471,611.7406,7983.0
2024-04-17 13:55:00,615.62,616.53,615.54,616.21,4417.0,611.5916,612.4956,611.5121,612.1777,4417.0
2024-04-17 14:00:00,615.67,615.96,615.54,615.73,1000.0,611.6412,611.9293,611.5121,611.7009,1000.0
2024-04-17 14:05:00,615.58,615.61,614.98,615.08,2204.0,611.5518,611.5816,610.9558,611.0551,2204.0
2024-04-17 14:10:00,615.02,615.1,614.18,614.24,2138.0,610.9955,611.075,610.161,610.2206,2138.0
2024-04-17 14:15:00,614.11,614.36,613.44,614.36,1773.0,610.0915,610.3398,609.4258,610.3398,1773.0
2024-04-17 14:20:00,614.17,614.17,613.4,613.66,2344.0,610.1511,610.1511,609.3861,609.6444,2344.0
2024-04-17 14:25:00,613.75,614.18,613.45,613.46,2534.0,609.7338,610.161,609.4358,609.4457,2534.0
2024-04-17 14:30:00,613.61,614.27,613.61,614.09,2525.0,609.5947,610.2504,609.5947,610.0716,2525.0
2024-04-17 14:35:00,614.0,614.43,613.6,614.32,1800.0,609.9822,610.4094,609.5848,610.3001,1800.0
2024-04-17 14:40:00,614.61,616.56,614.58,616.45,4864.0,610.5882,612.5254,610.5584,612.4161,4864.0
2024-04-17 14:45:00,616.73,616.97,615.94,616.12,4553.0,612.6943,612.9327,611.9095,612.0883,4553.0
2024-04-17 14:50:00,616.12,616.63,614.47,614.48,2000.0,612.0883,612.595,610.4491,610.459,2000.0
2024-04-17 14:55:00,614.45,614.73,613.93,614.23,2929.0,610.4292,610.7074,609.9126,610.2107,2929.0
2024-04-17 15:00:00,613.88,614.03,613.3,613.3,1600.0,609.863,610.012,609.2868,609.2868,1600.0
2024-04-17 15:05:00,613.66,613.66,613.28,613.39,1186.0,609.6444,609.6444,609.2669,609.3762,1186.0
2024-04-17 15:10:00,613.53,613.6,612.63,612.94,3239.0,609.5152,609.5848,608.6211,608.9291,3239.0
2024-04-17 15:15:00,613.0,614.51,613.0,614.04,2441.0,608.9887,610.4888,608.9887,610.0219,2441.0
2024-04-17 15:20:00,614.32,614.33,613.53,613.9,3081.0,610.3001,610.31,609.5152,609.8828,3081.0
2024-04-17 15:25:00,613.81,613.99,612.96,613.21,2000.0,609.7934,609.9722,608.949,609.1973,2000.0
2024-04-17 15:30:00,613.33,613.62,612.83,613.53,3224.0,609.3166,609.6047,608.8198,609.5152,3224.0
2024-04-17 15:35:00,613.57,613.79,612.82,613.39,2135.0,609.555,609.7735,608.8099,609.3762,2135.0
2024-04-17 15:40:00,613.2,614.68,612.77,614.4,2573.0,609.1874,610.6577,608.7602,610.3796,2573.0
2024-04-17 15:45:00,614.2,615.0,614.01,614.68,3635.0,610.1809,610.9756,609.9921,610.6577,3635.0
2024-04-17 15:50:00,615.15,615.15,613.67,614.71,6272.0,611.1246,611.1246,609.6543,610.6875,6272.0
2024-04-17 15:55:00,614.44,614.64,613.04,613.21,17728.0,610.4193,610.618,609.0285,609.1973,17728.0
2024-04-18 09:30:00,616.89,616.89,612.51,613.49,13319.0,612.8533,612.8533,608.5019,609.4755,13319.0
2024-04-18 09:35:00,612.46,613.82,610.33,610.5,6718.0,608.4522,609.8034,606.3362,606.5051,6718.0
2024-04-18 09:40:00,610.46,611.86,610.05,611.67,7100.0,606.4653,607.8562,606.058,607.6674,7100.0
2024-04-18 09:45:00,611.58,613.49,611.27,613.49,3860.0,607.578,609.4755,607.27,609.4755,3860.0
2024-04-18 09:50:00,613.88,614.05,612.17,612.17,1260.0,609.863,610.0318,608.1641,608.1641,1260.0
2024-04-18 09:55:00,612.98,613.46,612.93,613.04,1600.0,608.9688,609.4457,608.9192,609.0285,1600.0
2024-04-18 10:00:00,612.56,612.84,611.94,612.13,3463.0,608.5516,608.8298,607.9357,608.1244,3463.0
2024-04-18 10:05:00,612.29,612.65,611.18,612.27,6843.0,608.2834,608.641,607.1806,608.2635,6843.0
2024-04-18 10:10:00,612.18,612.18,610.77,610.83,2324.0,608.1741,608.1741,606.7733,606.8329,2324.0
2024-04-18 10:15:00,610.88,611.44,610.58,611.01,2278.0,606.8826,607.4389,606.5846,607.0117,2278.0
2024-04-18 10:20:00,610.77,611.81,610.73,611.27,2408.0,606.7733,607.8065,606.7336,607.27,2408.0
2024-04-18 10:25:00,610.7,612.11,610.7,611.86,1297.0,606.7038,608.1045,606.7038,607.8562,1297.0
2024-04-18 10:30:00,611.48,612.27,611.11,612.27,1793.0,607.4787,608.2635,607.1111,608.2635,1793.0
2024-04-18 10:35:00,612.42,612.97,612.37,612.55,797.0,608.4125,608.9589,608.3628,608.5417,797.0
2024-04-18 10:40:00,612.0,612.67,611.85,612.62,1569.0,607.9953,608.6609,607.8462,608.6112,1569.0
2024-04-18 10:45:00,612.68,613.11,612.4,612.91,3096.0,608.6708,609.098,608.3926,608.8993,3096.0
2024-04-18 10:50:00,612.8,613.06,612.33,612.46,1303.0,608.79,609.0483,608.3231,608.4522,1303.0
2024-04-18 10:55:00,612.76,613.17,611.67,611.93,2050.0,608.7503,609.1576,607.6674,607.9257,2050.0
2024-04-18 11:00:00,612.17,612.81,611.87,612.16,1983.0,608.1641,608.8,607.8661,608.1542,1983.0
2024-04-18 11:05:00,613.02,613.73,612.48,613.73,3082.0,609.0086,609.7139,608.4721,609.7139,3082.0
2024-04-18 11:10:00,613.8,614.47,613.43,613.49,1903.0,609.7835,610.4491,609.4159,609.4755,1903.0
2024-04-18 11:15:00,613.97,615.03,613.73,614.3,3114.0,609.9524,611.0054,609.7139,610.2802,3114.0
2024-04-18 11:20:00,614.6,614.93,614.45,614.93,1816.0,610.5782,610.9061,610.4292,610.9061,1816.0
2024-04-18 11:25:00,614.22,614.22,613.13,613.13,900.0,610.2007,610.2007,609.1179,609.1179,900.0
2024-04-18 11:30:00,612.89,613.55,612.89,612.91,1900.0,608.8794,609.5351,608.8794,608.8993,1900.0
2024-04-18 11:35:00,612.74,612.79,612.35,612.45,1000.0,608.7304,608.7801,608.343,608.4423,1000.0
2024-04-18 11:40:00,612.46,612.48,612.12,612.48,1201.0,608.4522,608.4721,608.1145,608.4721,1201.0
2024-04-18 11:45:00,612.13,612.57,611.21,611.4,2238.0,608.1244,608.5615,607.2104,607.3992,2238.0
2024-04-18 11:50:00,611.48,611.8,611.45,611.45,500.0,607.4787,607.7966,607.4489,607.4489,500.0
2024-04-18 11:55:00,611.6,611.68,611.38,611.5,1619.0,607.5979,607.6774,607.3793,607.4985,1619.0
2024-04-18 12:00:00,611.71,612.04,610.39,610.39,2051.0,607.7072,608.035,606.3958,606.3958,2051.0
2024-04-18 12:05:00,610.2,610.93,610.2,610.61,1300.0,606.207,606.9323,606.207,606.6144,1300.0
2024-04-18 12:10:00,610.61,610.72,610.23,610.3,718.0,606.6144,606.7236,606.2368,606.3064,718.0
2024-04-18 12:15:00,610.2,610.95,610.2,610.68,1200.0,606.207,606.9521,606.207,606.6839,1200.0
2024-04-18 12:20:00,610.7,611.07,610.16,610.24,1201.0,606.7038,607.0713,606.1673,606.2468,1201.0
2024-04-18 12:25:00,610.22,611.04,609.53,610.05,4261.0,606.2269,607.0415,605.5414,606.058,4261.0
2024-04-18 12:30:00,609.98,610.55,608.27,608.39,6146.0,605.9885,606.5547,604.2897,604.4089,6146.0
2024-04-18 12:35:00,608.25,610.25,608.25,609.26,2406.0,604.2698,606.2567,604.2698,605.2732,2406.0
2024-04-18 12:40:00,609.46,609.46,608.66,608.69,1592.0,605.4719,605.4719,604.6771,604.7069,1592.0
2024-04-18 12:45:00,608.69,608.7,607.5,607.89,3053.0,604.7069,604.7169,603.5247,603.9122,3053.0
2024-04-18 12:50:00,607.79,607.79,606.87,606.9,1420.0,603.8128,603.8128,602.8988,602.9286,1420.0
2024-04-18 12:55:00,607.21,607.95,607.16,607.6,5485.0,603.2366,603.9718,603.1869,603.6241,5485.0
2024-04-18 13:00:00,607.59,608.0,607.5,607.5,3401.0,603.6141,604.0214,603.5247,603.5247,3401.0
2024-04-18 13:05:00,607.5,607.63,607.12,607.61,885.0,603.5247,603.6539,603.1472,603.634,885.0
2024-04-18 13:10:00,607.47,607.47,606.54,607.37,1732.0,603.4949,603.4949,602.571,603.3956,1732.0
2024-04-18 13:15:00,607.14,607.69,606.94,607.69,2722.0,603.1671,603.7135,602.9684,603.7135,2722.0
2024-04-18 13:20:00,607.81,607.82,606.69,606.69,1000.0,603.8327,603.8426,602.72,602.72,1000.0
2024-04-18 13:25:00,607.07,608.75,606.97,608.75,2682.0,603.0975,604.7665,602.9982,604.7665,2682.0
2024-04-18 13:30:00,608.85,609.12,607.65,608.09,3863.0,604.8659,605.1341,603.6737,604.1108,3863.0
2024-04-18 13:35:00,608.08,608.08,607.19,607.19,900.0,604.1009,604.1009,603.2167,603.2167,900.0
2024-04-18 13:40:00,607.47,607.47,606.66,607.4,1700.0,603.4949,603.4949,602.6902,603.4254,1700.0
2024-04-18 13:45:00,607.46,607.91,607.46,607.77,2343.0,603.485,603.932,603.485,603.7929,2343.0
2024-04-18 13:50:00,607.37,607.41,606.89,606.89,1132.0,603.3956,603.4353,602.9187,602.9187,1132.0
2024-04-18 13:55:00,607.35,607.55,607.2,607.55,1800.0,603.3757,603.5744,603.2267,603.5744,1800.0
2024-04-18 14:00:00,607.24,607.78,607.14,607.23,2373.0,603.2664,603.8029,603.1671,603.2565,2373.0
2024-04-18 14:05:00,607.23,607.23,606.58,606.58,2636.0,603.2565,603.2565,602.6107,602.6107,2636.0
2024-04-18 14:10:00,606.57,607.33,606.32,607.33,2164.0,602.6008,603.3558,602.3524,603.3558,2164.0
2024-04-18 14:15:00,607.76,608.25,607.76,608.25,1397.0,603.783,604.2698,603.783,604.2698,1397.0
2024-04-18 14:20:00,608.32,609.56,608.21,609.11,2300.0,604.3393,605.5712,604.2301,605.1242,2300.0
2024-04-18 14:25:00,608.94,609.23,607.79,607.79,2100.0,604.9553,605.2434,603.8128,603.8128,2100.0
2024-04-18 14:30:00,607.64,607.96,606.28,606.91,2658.0,603.6638,603.9817,602.3127,602.9386,2658.0
2024-04-18 14:35:00,606.58,607.4,606.57,606.98,3366.0,602.6107,603.4254,602.6008,603.0081,3366.0
2024-04-18 14:40:00,606.94,607.64,606.89,607.57,2500.0,602.9684,603.6638,602.9187,603.5942,2500.0
2024-04-18 14:45:00,607.26,608.03,607.24,607.97,2000.0,603.2863,604.0512,603.2664,603.9916,2000.0
2024-04-18 14:50:00,608.0,608.34,607.58,607.94,2900.0,604.0214,604.3592,603.6042,603.9618,2900.0
2024-04-18 14:55:00,608.0,608.01,607.12,607.26,4000.0,604.0214,604.0314,603.1472,603.2863,4000.0
2024-04-18 15:00:00,607.48,608.74,607.22,608.22,20785.0,603.5048,604.7566,603.2465,604.24,20785.0
2024-04-18 15:05:00,608.38,609.03,608.22,608.23,8693.0,604.3989,605.0447,604.24,604.2499,8693.0
2024-04-18 15:10:00,608.32,608.94,607.95,608.53,6110.0,604.3393,604.9553,603.9718,604.548,6110.0
2024-04-18 15:15:00,608.25,608.25,607.54,608.17,2671.0,604.2698,604.2698,603.5644,604.1903,2671.0
2024-04-18 15:20:00,608.47,608.63,607.65,608.41,4871.0,604.4884,604.6473,603.6737,604.4288,4871.0
2024-04-18 15:25:00,608.19,608.76,607.61,608.36,3214.0,604.2102,604.7765,603.634,604.3791,3214.0
2024-04-18 15:30:00,608.68,608.73,608.0,608.4,3653.0,604.697,604.7467,604.0214,604.4188,3653.0
2024-04-18 15:35:00,608.56,608.81,607.88,607.92,3800.0,604.5778,604.8261,603.9022,603.942,3800.0
2024-04-18 15:40:00,607.91,608.83,607.72,608.46,3906.0,603.932,604.846,603.7433,604.4784,3906.0
2024-04-18 15:45:00,608.52,609.35,608.27,609.27,3014.0,604.538,605.3626,604.2897,605.2831,3014.0
2024-04-18 15:50:00,609.47,610.21,608.04,608.32,18627.0,605.4818,606.217,604.0612,604.3393,18627.0
2024-04-18 15:55:00,608.07,609.0,607.75,608.17,24896.0,604.091,605.0149,603.7731,604.1903,24896.0
2024-04-19 09:30:00,609.9,611.19,604.42,608.08,88053.0,605.909,607.1906,600.4649,604.1009,88053.0
2024-04-19 09:35:00,607.47,608.28,607.26,607.55,2500.0,603.4949,604.2996,603.2863,603.5744,2500.0
2024-04-19 09:40:00,608.83,609.95,607.63,609.95,6301.0,604.846,605.9587,603.6539,605.9587,6301.0
2024-04-19 09:45:00,609.02,610.91,609.02,609.1,7802.0,605.0348,606.9124,605.0348,605.1142,7802.0
2024-04-19 09:50:00,609.42,610.08,608.23,610.07,4400.0,605.4321,606.0878,604.2499,606.0779,4400.0
2024-04-19 09:55:00,610.0,610.46,608.73,609.05,5851.0,606.0083,606.4653,604.7467,605.0646,5851.0
2024-04-19 10:00:00,608.84,609.31,607.76,607.8,2414.0,604.8559,605.3229,603.783,603.8227,2414.0
2024-04-19 10:05:00,607.43,607.99,606.29,606.69,2556.0,603.4552,604.0115,602.3226,602.72,2556.0
2024-04-19 10:10:00,606.47,606.8,605.82,606.18,3820.0,602.5014,602.8293,601.8557,602.2133,3820.0
2024-04-19 10:15:00,606.5,607.89,605.98,606.14,5869.0,602.5312,603.9122,602.0147,602.1736,5869.0
2024-04-19 10:20:00,606.09,607.17,605.5,605.63,4000.0,602.1239,603.1969,601.5378,601.6669,4000.0
2024-04-19 10:25:00,605.28,605.42,604.32,605.33,6541.0,601.3192,601.4583,600.3655,601.3689,6541.0
2024-04-19 10:30:00,605.58,607.05,605.47,605.74,6575.0,601.6173,603.0777,601.508,601.7762,6575.0
2024-04-19 10:35:00,605.54,606.24,604.27,604.36,5928.0,601.5775,602.273,600.3158,600.4053,5928.0
2024-04-19 10:40:00,604.75,606.49,604.17,605.82,9908.0,600.7927,602.5213,600.2165,601.8557,9908.0
2024-04-19 10:45:00,606.26,607.0,605.78,606.57,4818.0,602.2928,603.028,601.816,602.6008,4818.0
2024-04-19 10:50:00,606.48,607.0,605.77,606.45,8595.0,602.5114,603.028,601.806,602.4816,8595.0
2024-04-19 10:55:00,606.45,606.85,606.07,606.1,3395.0,602.4816,602.879,602.1041,602.1339,3395.0
2024-04-19 11:00:00,605.76,605.8,604.06,604.5,13107.0,601.7961,601.8358,600.1072,600.5443,13107.0
2024-04-19 11:05:00,604.32,606.16,603.8,605.21,17579.0,600.3655,602.1935,599.8489,601.2497,17579.0
2024-04-19 11:10:00,606.13,606.13,605.29,605.29,2501.0,602.1637,602.1637,601.3292,601.3292,2501.0
2024-04-19 11:15:00,605.61,605.73,604.26,604.45,4911.0,601.6471,601.7663,600.3059,600.4947,4911.0
2024-04-19 11:20:00,604.23,604.82,603.47,603.47,2600.0,600.2761,600.8622,599.5211,599.5211,2600.0
2024-04-19 11:25:00,603.51,604.22,603.06,603.91,3000.0,599.5608,600.2662,599.1138,599.9582,3000.0
2024-04-19 11:30:00,603.88,604.06,603.06,603.58,3226.0,599.9284,600.1072,599.1138,599.6304,3226.0
2024-04-19 11:35:00,603.08,603.33,602.41,603.25,2046.0,599.1336,599.382,598.468,599.3025,2046.0
2024-04-19 11:40:00,603.23,603.56,602.77,602.86,3400.0,599.2826,599.6105,598.8257,598.9151,3400.0
2024-04-19 11:45:00,603.12,603.19,602.49,602.78,2957.0,599.1734,599.2429,598.5475,598.8356,2957.0
2024-04-19 11:50:00,602.62,602.78,601.93,601.95,3600.0,598.6766,598.8356,597.9912,598.011,3600.0
2024-04-19 11:55:00,601.8,602.18,601.24,601.76,1840.0,597.862,598.2395,597.3057,597.8223,1840.0
2024-04-19 12:00:00,602.03,602.65,601.59,601.6,2805.0,598.0905,598.7064,597.6534,597.6633,2805.0
2024-04-19 12:05:00,601.8,602.01,601.15,601.67,2477.0,597.862,598.0706,597.2163,597.7329,2477.0
2024-04-19 12:10:00,601.54,601.54,600.02,600.02,3882.0,597.6037,597.6037,596.0937,596.0937,3882.0
2024-04-19 12:15:00,600.28,600.49,599.78,599.79,9193.0,596.352,596.5606,595.8552,595.8652,9193.0
2024-04-19 12:20:00,599.76,600.63,599.48,599.48,5422.0,595.8354,596.6997,595.5572,595.5572,5422.0
2024-04-19 12:25:00,599.71,600.45,599.42,599.72,6451.0,595.7857,596.5208,595.4976,595.7956,6451.0
2024-04-19 12:30:00,599.7,601.32,599.69,601.08,4245.0,595.7757,597.3851,595.7658,597.1467,4245.0
2024-04-19 12:35:00,600.67,600.96,600.29,600.33,2505.0,596.7394,597.0275,596.3619,596.4016,2505.0
2024-04-19 12:40:00,600.36,601.35,600.33,601.3,2900.0,596.4314,597.415,596.4016,597.3653,2900.0
2024-04-19 12:45:00,601.3,601.74,601.1,601.29,2575.0,597.3653,597.8024,597.1666,597.3553,2575.0
2024-04-19 12:50:00,601.52,602.72,601.52,601.72,5174.0,597.5838,598.776,597.5838,597.7825,5174.0
2024-04-19 12:55:00,601.89,602.62,601.87,602.45,2000.0,597.9514,598.6766,597.9315,598.5078,2000.0
2024-04-19 13:00:00,602.5,603.29,602.39,603.24,4955.0,598.5574,599.3423,598.4481,599.2926,4955.0
2024-04-19 13:05:00,602.6,603.58,602.6,603.11,4271.0,598.6568,599.6304,598.6568,599.1634,4271.0
2024-04-19 13:10:00,603.13,603.46,602.69,602.69,3300.0,599.1833,599.5111,598.7462,598.7462,3300.0
2024-04-19 13:15:00,602.52,603.89,602.47,603.14,5362.0,598.5773,599.9383,598.5276,599.1932,5362.0
2024-04-19 13:20:00,603.45,603.45,602.27,602.27,2095.0,599.5012,599.5012,598.3289,598.3289,2095.0
2024-04-19 13:25:00,602.19,602.93,601.98,601.99,2070.0,598.2495,598.9846,598.0408,598.0508,2070.0
2024-04-19 13:30:00,602.29,602.95,602.22,602.52,2300.0,598.3488,599.0045,598.2793,598.5773,2300.0
2024-04-19 13:35:00,602.18,602.44,602.01,602.39,1700.0,598.2395,598.4978,598.0706,598.4481,1700.0
2024-04-19 13:40:00,602.44,603.01,602.41,602.69,4538.0,598.4978,599.0641,598.468,598.7462,4538.0
2024-04-19 13:45:00,602.68,603.81,602.6,603.67,6498.0,598.7362,599.8589,598.6568,599.7198,6498.0
2024-04-19 13:50:00,604.14,605.29,603.9,605.29,2202.0,600.1867,601.3292,599.9483,601.3292,2202.0
2024-04-19 13:55:00,605.15,605.85,603.44,603.88,3129.0,601.1901,601.8855,599.4913,599.9284,3129.0
2024-04-19 14:00:00,603.4,603.57,602.36,602.36,2223.0,599.4515,599.6204,598.4183,598.4183,2223.0
2024-04-19 14:05:00,602.89,603.39,602.62,602.81,3567.0,598.9449,599.4416,598.6766,598.8654,3567.0
2024-04-19 14:10:00,603.0,603.11,602.8,602.8,1300.0,599.0542,599.1634,598.8555,598.8555,1300.0
2024-04-19 14:15:00,602.67,603.36,602.34,602.73,3865.0,598.7263,599.4118,598.3985,598.7859,3865.0
2024-04-19 14:20:00,603.0,603.23,602.59,603.23,5710.0,599.0542,599.2826,598.6468,599.2826,5710.0
2024-04-19 14:25:00,603.24,603.24,601.58,601.58,2781.0,599.2926,599.2926,597.6434,597.6434,2781.0
2024-04-19 14:30:00,601.42,601.94,601.25,601.67,1458.0,597.4845,598.0011,597.3156,597.7329,1458.0
2024-04-19 14:35:00,601.36,601.75,599.82,599.89,4618.0,597.4249,597.8123,595.895,595.9645,4618.0
2024-04-19 14:40:00,599.57,599.87,598.49,599.87,6344.0,595.6466,595.9446,594.5737,595.9446,6344.0
2024-04-19 14:45:00,599.47,599.62,598.25,599.02,6077.0,595.5473,595.6963,594.3352,595.1002,6077.0
2024-04-19 14:50:00,599.19,599.19,598.01,599.07,2000.0,595.2691,595.2691,594.0968,595.1499,2000.0
2024-04-19 14:55:00,599.04,599.68,598.25,599.55,12335.0,595.1201,595.7559,594.3352,595.6267,12335.0
2024-04-19 15:00:00,599.28,600.23,599.05,600.19,10892.0,595.3585,596.3023,595.13,596.2625,10892.0
2024-04-19 15:05:00,600.11,603.16,599.79,602.83,31797.0,596.1831,599.2131,595.8652,598.8853,31797.0
2024-04-19 15:10:00,602.58,603.82,601.79,603.49,16407.0,598.6369,599.8688,597.8521,599.5409,16407.0
2024-04-19 15:15:00,603.22,603.75,602.72,603.75,6589.0,599.2727,599.7992,598.776,599.7992,6589.0
2024-04-19 15:20:00,603.78,605.14,603.38,605.14,14827.0,599.829,601.1801,599.4317,601.1801,14827.0
2024-04-19 15:25:00,605.22,606.34,604.57,605.25,15283.0,601.2596,602.3723,600.6139,601.2894,15283.0
2024-04-19 15:30:00,605.37,606.0,603.91,605.07,73852.0,601.4086,602.0345,599.9582,601.1106,73852.0
2024-04-19 15:35:00,604.99,605.51,603.69,603.9,16958.0,601.0311,601.5477,599.7396,599.9483,16958.0
2024-04-19 15:40:00,603.9,603.98,601.63,603.25,47558.0,599.9483,600.0277,597.6931,599.3025,47558.0
2024-04-19 15:45:00,603.1,604.58,602.77,603.86,18165.0,599.1535,600.6238,598.8257,599.9085,18165.0
2024-04-19 15:50:00,603.52,604.93,602.64,604.83,27620.0,599.5708,600.9715,598.6965,600.8722,27620.0
2024-04-19 15:55:00,604.9,606.33,604.9,605.43,91441.0,600.9417,602.3624,600.9417,601.4683,91441.0
2024-04-22 09:30:00,607.98,612.0,606.74,607.94,23672.0,604.0016,607.9953,602.7697,603.9618,23672.0
2024-04-22 09:35:00,607.96,608.36,607.2,608.36,3550.0,603.9817,604.3791,603.2267,604.3791,3550.0
2024-04-22 09:40:00,609.11,609.72,607.99,609.72,2812.0,605.1242,605.7302,604.0115,605.7302,2812.0
2024-04-22 09:45:00,609.72,610.84,609.07,610.17,3699.0,605.7302,606.8429,605.0844,606.1772,3699.0
2024-04-22 09:50:00,609.85,610.73,608.08,608.66,9102.0,605.8593,606.7336,604.1009,604.6771,9102.0
2024-04-22 09:55:00,608.64,609.69,607.22,607.63,7493.0,604.6572,605.7004,603.2465,603.6539,7493.0
2024-04-22 10:00:00,607.31,608.25,606.53,607.22,5164.0,603.3359,604.2698,602.5611,603.2465,5164.0
2024-04-22 10:05:00,607.5,609.03,607.5,607.89,9786.0,603.5247,605.0447,603.5247,603.9122,9786.0
2024-04-22 10:10:00,607.89,608.91,607.39,607.87,4450.0,603.9122,604.9255,603.4154,603.8923,4450.0
2024-04-22 10:15:00,607.58,607.71,606.58,606.87,15771.0,603.6042,603.7333,602.6107,602.8988,15771.0
2024-04-22 10:20:00,606.57,606.57,605.05,605.66,2344.0,602.6008,602.6008,601.0907,601.6967,2344.0
2024-04-22 10:25:00,605.18,605.72,604.69,604.69,2380.0,601.2199,601.7564,600.7331,600.7331,2380.0
2024-04-22 10:30:00,605.43,605.76,605.07,605.37,3634.0,601.4683,601.7961,601.1106,601.4086,3634.0
2024-04-22 10:35:00,605.52,605.73,605.14,605.72,6743.0,601.5577,601.7663,601.1801,601.7564,6743.0
2024-04-22 10:40:00,605.76,605.97,605.27,605.34,2162.0,601.7961,602.0047,601.3093,601.3788,2162.0
2024-04-22 10:45:00,605.28,605.28,604.59,604.71,1100.0,601.3192,601.3192,600.6337,600.753,1100.0
2024-04-22 10:50:00,604.3,604.32,603.51,603.65,1626.0,600.3456,600.3655,599.5608,599.6999,1626.0
2024-04-22 10:55:00,603.93,604.06,603.59,604.01,2280.0,599.9781,600.1072,599.6403,600.0575,2280.0
2024-04-22 11:00:00,603.82,604.06,602.68,602.68,3904.0,599.8688,600.1072,598.7362,598.7362,3904.0
2024-04-22 11:05:00,602.8,602.95,602.21,602.6,3297.0,598.8555,599.0045,598.2693,598.6568,3297.0
2024-04-22 11:10:00,602.37,603.0,602.35,602.42,1423.0,598.4283,599.0542,598.4084,598.4779,1423.0
2024-04-22 11:15:00,601.91,603.01,601.83,602.21,2854.0,597.9713,599.0641,597.8918,598.2693,2854.0
2024-04-22 11:20:00,602.92,602.92,600.9,601.42,6120.0,598.9747,598.9747,596.9679,597.4845,6120.0
2024-04-22 11:25:00,601.76,603.61,601.76,603.61,2724.0,597.8223,599.6602,597.8223,599.6602,2724.0
2024-04-22 11:30:00,603.29,603.71,602.94,603.43,2599.0,599.3423,599.7595,598.9945,599.4813,2599.0
2024-04-22 11:35:00,603.49,604.41,603.48,604.09,18671.0,599.5409,600.4549,599.531,600.137,18671.0
2024-04-22 11:40:00,604.26,604.45,603.24,603.74,3659.0,600.3059,600.4947,599.2926,599.7893,3659.0
2024-04-22 11:45:00,603.26,604.26,603.26,604.2,5326.0,599.3125,600.3059,599.3125,600.2463,5326.0
2024-04-22 11:50:00,604.46,604.96,604.38,604.68,1810.0,600.5046,601.0013,600.4251,600.7232,1810.0
2024-04-22 11:55:00,604.97,605.75,604.88,605.04,6929.0,601.0113,601.7862,600.9219,601.0808,6929.0
2024-04-22 12:00:00,605.36,605.98,604.51,604.84,8541.0,601.3987,602.0147,600.5543,600.8821,8541.0
2024-04-22 12:05:00,604.56,604.56,604.04,604.42,2700.0,600.6039,600.6039,600.0873,600.4649,2700.0
2024-04-22 12:10:00,604.63,605.32,604.63,605.32,6135.0,600.6735,601.359,600.6735,601.359,6135.0
2024-04-22 12:15:00,605.5,606.96,605.5,606.31,2553.0,601.5378,602.9882,601.5378,602.3425,2553.0
2024-04-22 12:20:00,606.37,606.51,605.43,605.6,4053.0,602.4021,602.5412,601.4683,601.6371,4053.0
2024-04-22 12:25:00,605.47,605.93,605.06,605.43,3255.0,601.508,601.965,601.1007,601.4683,3255.0
2024-04-22 12:30:00,605.6,605.6,604.69,605.24,3578.0,601.6371,601.6371,600.7331,601.2795,3578.0
2024-04-22 12:35:00,605.42,606.84,605.42,606.5,3050.0,601.4583,602.869,601.4583,602.5312,3050.0
2024-04-22 12:40:00,606.42,606.5,605.87,606.16,4305.0,602.4518,602.5312,601.9054,602.1935,4305.0
2024-04-22 12:45:00,606.44,606.67,606.05,606.14,1941.0,602.4716,602.7001,602.0842,602.1736,1941.0
2024-04-22 12:50:00,606.38,607.52,605.84,607.33,9521.0,602.412,603.5446,601.8756,603.3558,9521.0
2024-04-22 12:55:00,607.29,607.96,606.79,607.95,6707.0,603.3161,603.9817,602.8194,603.9718,6707.0
2024-04-22 13:00:00,607.94,608.69,607.62,608.29,7311.0,603.9618,604.7069,603.6439,604.3095,7311.0
2024-04-22 13:05:00,608.43,609.24,608.4,608.44,3926.0,604.4486,605.2533,604.4188,604.4586,3926.0
2024-04-22 13:10:00,608.88,609.18,608.28,609.06,3044.0,604.8957,605.1937,604.2996,605.0745,3044.0
2024-04-22 13:15:00,609.07,609.28,608.61,609.28,2851.0,605.0844,605.2931,604.6274,605.2931,2851.0
2024-04-22 13:20:00,609.06,609.75,608.83,608.84,3273.0,605.0745,605.76,604.846,604.8559,3273.0
2024-04-22 13:25:00,609.39,610.32,609.39,610.32,1456.0,605.4023,606.3263,605.4023,606.3263,1456.0
2024-04-22 13:30:00,610.32,610.39,609.95,610.26,2656.0,606.3263,606.3958,605.9587,606.2666,2656.0
2024-04-22 13:35:00,610.51,610.89,610.08,610.89,2097.0,606.515,606.8925,606.0878,606.8925,2097.0
2024-04-22 13:40:00,610.85,610.94,610.29,610.4,1500.0,606.8528,606.9422,606.2964,606.4057,1500.0
2024-04-22 13:45:00,610.38,611.19,610.3,611.05,4742.0,606.3859,607.1906,606.3064,607.0515,4742.0
2024-04-22 13:50:00,611.05,612.17,610.89,612.06,4822.0,607.0515,608.1641,606.8925,608.0549,4822.0
2024-04-22 13:55:00,612.5,612.83,611.46,611.61,2600.0,608.492,608.8198,607.4588,607.6078,2600.0
2024-04-22 14:00:00,611.56,611.66,611.27,611.5,1703.0,607.5581,607.6575,607.27,607.4985,1703.0
2024-04-22 14:05:00,611.51,612.12,611.27,611.94,2228.0,607.5085,608.1145,607.27,607.9357,2228.0
2024-04-22 14:10:00,611.9,613.3,611.79,612.59,11060.0,607.8959,609.2868,607.7866,608.5814,11060.0
2024-04-22 14:15:00,612.6,612.6,612.2,612.29,1300.0,608.5913,608.5913,608.194,608.2834,1300.0
2024-04-22 14:20:00,612.45,613.91,612.45,613.81,4767.0,608.4423,609.8928,608.4423,609.7934,4767.0
2024-04-22 14:25:00,613.74,613.78,612.97,613.26,1955.0,609.7239,609.7636,608.9589,609.247,1955.0
2024-04-22 14:30:00,613.58,614.07,613.47,613.83,1262.0,609.5649,610.0517,609.4556,609.8133,1262.0
2024-04-22 14:35:00,613.83,613.83,612.72,612.72,1492.0,609.8133,609.8133,608.7105,608.7105,1492.0
2024-04-22 14:40:00,613.34,613.34,612.5,612.68,1670.0,609.3265,609.3265,608.492,608.6708,1670.0
2024-04-22 14:45:00,612.7,612.96,611.85,611.96,1413.0,608.6907,608.949,607.8462,607.9555,1413.0
2024-04-22 14:50:00,611.7,612.26,611.27,611.27,788.0,607.6972,608.2536,607.27,607.27,788.0
2024-04-22 14:55:00,611.5,611.79,611.16,611.16,5614.0,607.4985,607.7866,607.1608,607.1608,5614.0
2024-04-22 15:00:00,611.2,611.2,610.36,610.72,4690.0,607.2005,607.2005,606.366,606.7236,4690.0
2024-04-22 15:05:00,610.93,611.42,610.93,611.28,4145.0,606.9323,607.4191,606.9323,607.28,4145.0
2024-04-22 15:10:00,611.19,611.8,611.03,611.65,3637.0,607.1906,607.7966,607.0316,607.6475,3637.0
2024-04-22 15:15:00,611.58,612.15,611.46,611.71,2312.0,607.578,608.1443,607.4588,607.7072,2312.0
2024-04-22 15:20:00,611.63,611.79,611.0,611.02,3704.0,607.6277,607.7866,607.0018,607.0217,3704.0
2024-04-22 15:25:00,611.32,611.56,610.91,611.3,2304.0,607.3197,607.5581,606.9124,607.2998,2304.0
2024-04-22 15:30:00,611.3,611.58,610.19,610.19,3259.0,607.2998,607.578,606.1971,606.1971,3259.0
2024-04-22 15:35:00,609.88,610.36,609.45,609.46,5363.0,605.8891,606.366,605.4619,605.4719,5363.0
2024-04-22 15:40:00,609.45,610.35,609.24,610.15,10642.0,605.4619,606.3561,605.2533,606.1574,10642.0
2024-04-22 15:45:00,610.3,610.93,610.08,610.6,11022.0,606.3064,606.9323,606.0878,606.6044,11022.0
2024-04-22 15:50:00,610.52,611.01,609.48,610.11,19817.0,606.5249,607.0117,605.4917,606.1176,19817.0
2024-04-22 15:55:00,609.87,610.15,608.91,609.84,27967.0,605.8792,606.1574,604.9255,605.8494,27967.0
2024-04-23 09:30:00,615.12,616.6,612.07,615.89,15767.0,611.0948,612.5652,608.0648,611.8598,15767.0
2024-04-23 09:35:00,617.2,617.2,614.7,616.62,3025.0,613.1612,613.1612,610.6776,612.585,3025.0
2024-04-23 09:40:00,616.19,618.74,615.92,618.74,2425.0,612.1578,614.6912,611.8896,614.6912,2425.0
2024-04-23 09:45:00,619.36,622.08,619.36,621.06,13629.0,615.3071,618.0093,615.3071,616.996,13629.0
2024-04-23 09:50:00,620.9,623.37,620.36,623.37,4886.0,616.837,619.2909,616.3006,619.2909,4886.0
2024-04-23 09:55:00,623.95,625.89,623.44,625.89,3446.0,619.8671,621.7944,619.3604,621.7944,3446.0
2024-04-23 10:00:00,625.18,626.35,624.42,626.07,10419.0,621.089,622.2514,620.334,621.9732,10419.0
2024-04-23 10:05:00,626.29,627.07,625.17,625.37,10533.0,622.1918,622.9666,621.0791,621.2778,10533.0
2024-04-23 10:10:00,625.89,626.5,625.0,626.46,6155.0,621.7944,622.4004,620.9102,622.3606,6155.0
2024-04-23 10:15:00,626.34,628.6,626.34,628.4,8432.0,622.2414,624.4866,622.2414,624.2879,8432.0
2024-04-23 10:20:00,628.53,628.87,626.81,627.82,6340.0,624.4171,624.7549,622.7083,623.7117,6340.0
2024-04-23 10:25:00,626.86,629.69,626.05,629.5,10821.0,622.758,625.5695,621.9533,625.3807,10821.0
2024-04-23 10:30:00,629.12,630.44,628.98,630.33,5834.0,625.0032,626.3146,624.8641,626.2053,5834.0
2024-04-23 10:35:00,629.82,630.87,628.96,628.96,8355.0,625.6987,626.7418,624.8443,624.8443,8355.0
2024-04-23 10:40:00,628.99,629.69,628.73,628.73,1057.0,624.8741,625.5695,624.6158,624.6158,1057.0
2024-04-23 10:45:00,628.77,629.58,627.5,628.87,6144.0,624.6555,625.4602,623.3938,624.7549,6144.0
2024-04-23 10:50:00,628.8,629.46,627.73,628.75,3037.0,624.6853,625.341,623.6223,624.6357,3037.0
2024-04-23 10:55:00,628.34,630.67,628.34,630.67,1684.0,624.2283,626.5431,624.2283,626.5431,1684.0
2024-04-23 11:00:00,630.66,630.66,626.99,627.11,4740.0,626.5332,626.5332,622.8872,623.0064,4740.0
2024-04-23 11:05:00,627.88,627.89,626.69,626.69,3013.0,623.7713,623.7813,622.5891,622.5891,3013.0
2024-04-23 11:10:00,627.19,629.08,627.19,629.08,3428.0,623.0859,624.9635,623.0859,624.9635,3428.0
2024-04-23 11:15:00,629.16,629.66,628.77,629.06,3207.0,625.043,625.5397,624.6555,624.9436,3207.0
2024-04-23 11:20:00,628.79,629.67,628.53,629.6,3101.0,624.6754,625.5496,624.4171,625.4801,3101.0
2024-04-23 11:25:00,629.85,630.49,629.0,629.34,4202.0,625.7285,626.3643,624.884,625.2218,4202.0
2024-04-23 11:30:00,629.34,629.34,627.42,627.79,2817.0,625.2218,625.2218,623.3144,623.6819,2817.0
2024-04-23 11:35:00,628.33,629.51,628.32,629.29,10287.0,624.2184,625.3907,624.2085,625.1721,10287.0
2024-04-23 11:40:00,629.69,629.82,628.99,629.35,2400.0,625.5695,625.6987,624.8741,625.2317,2400.0
2024-04-23 11:45:00,629.35,629.64,628.25,628.32,4931.0,625.2317,625.5198,624.1389,624.2085,4931.0
2024-04-23 11:50:00,628.89,629.04,627.89,628.98,1763.0,624.7747,624.9238,623.7813,624.8641,1763.0
2024-04-23 11:55:00,628.53,628.97,628.17,628.18,1917.0,624.4171,624.8542,624.0594,624.0694,1917.0
2024-04-23 12:00:00,629.13,629.13,627.77,628.8,1935.0,625.0132,625.0132,623.6621,624.6853,1935.0
2024-04-23 12:05:00,629.13,629.8,628.74,629.8,1655.0,625.0132,625.6788,624.6257,625.6788,1655.0
2024-04-23 12:10:00,629.39,630.12,628.81,629.69,2089.0,625.2715,625.9967,624.6953,625.5695,2089.0
2024-04-23 12:15:00,629.69,630.27,629.27,629.72,2259.0,625.5695,626.1457,625.1523,625.5993,2259.0
2024-04-23 12:20:00,629.86,630.43,629.7,629.95,2655.0,625.7384,626.3047,625.5794,625.8278,2655.0
2024-04-23 12:25:00,630.31,630.47,629.82,630.28,1657.0,626.1854,626.3444,625.6987,626.1556,1657.0
2024-04-23 12:30:00,630.4,631.0,629.36,629.59,17906.0,626.2749,626.8709,625.2417,625.4702,17906.0
2024-04-23 12:35:00,629.58,630.48,629.28,630.48,3131.0,625.4602,626.3543,625.1622,626.3543,3131.0
2024-04-23 12:40:00,630.04,630.47,629.91,630.17,3750.0,625.9172,626.3444,625.7881,626.0464,3750.0
2024-04-23 12:45:00,630.57,630.57,629.72,630.02,1200.0,626.4437,626.4437,625.5993,625.8973,1200.0
2024-04-23 12:50:00,630.13,630.33,629.68,630.33,1943.0,626.0066,626.2053,625.5596,626.2053,1943.0
2024-04-23 12:55:00,629.77,630.74,629.75,630.4,5037.0,625.649,626.6126,625.6291,626.2749,5037.0
2024-04-23 13:00:00,630.03,630.94,630.03,630.63,3606.0,625.9073,626.8113,625.9073,626.5034,3606.0
2024-04-23 13:05:00,630.57,631.33,630.57,630.97,3300.0,626.4437,627.1988,626.4437,626.8411,3300.0
2024-04-23 13:10:00,630.87,631.18,630.09,630.38,5098.0,626.7418,627.0498,625.9669,626.255,5098.0
2024-04-23 13:15:00,629.8,630.04,629.4,629.67,1824.0,625.6788,625.9172,625.2814,625.5496,1824.0
2024-04-23 13:20:00,630.69,631.0,630.41,630.55,2561.0,626.563,626.8709,626.2848,626.4239,2561.0
2024-04-23 13:25:00,630.24,630.47,630.08,630.47,700.0,626.1159,626.3444,625.9569,626.3444,700.0
2024-04-23 13:30:00,630.49,630.71,630.27,630.55,2303.0,626.3643,626.5828,626.1457,626.4239,2303.0
2024-04-23 13:35:00,630.73,630.87,630.34,630.43,1000.0,626.6027,626.7418,626.2152,626.3047,1000.0
2024-04-23 13:40:00,630.67,631.87,630.67,631.09,1638.0,626.5431,627.7352,626.5431,626.9603,1638.0
2024-04-23 13:45:00,631.25,631.84,630.96,631.84,757.0,627.1193,627.7054,626.8312,627.7054,757.0
2024-04-23 13:50:00,631.94,631.94,631.46,631.46,1355.0,627.8048,627.8048,627.3279,627.3279,1355.0
2024-04-23 13:55:00,631.96,631.96,631.38,631.56,1200.0,627.8246,627.8246,627.2484,627.4273,1200.0
2024-04-23 14:00:00,631.83,632.01,631.43,631.75,2690.0,627.6955,627.8743,627.2981,627.616,2690.0
2024-04-23 14:05:00,631.52,631.77,631.17,631.17,1475.0,627.3875,627.6359,627.0398,627.0398,1475.0
2024-04-23 14:10:00,631.56,631.79,631.19,631.7,2525.0,627.4273,627.6558,627.0597,627.5663,2525.0
2024-04-23 14:15:00,631.37,631.64,630.65,630.81,2100.0,627.2385,627.5067,626.5232,626.6822,2100.0
2024-04-23 14:20:00,630.78,631.19,630.37,631.19,5016.0,626.6524,627.0597,626.2451,627.0597,5016.0
2024-04-23 14:25:00,631.24,632.26,631.13,632.09,6694.0,627.1094,628.1227,627.0001,627.9538,6694.0
2024-04-23 14:30:00,632.11,632.17,631.31,631.7,3900.0,627.9737,628.0333,627.1789,627.5663,3900.0
2024-04-23 14:35:00,631.64,632.15,631.59,632.15,6521.0,627.5067,628.0134,627.4571,628.0134,6521.0
2024-04-23 14:40:00,631.92,632.4,631.51,632.37,4800.0,627.7849,628.2618,627.3776,628.232,4800.0
2024-04-23 14:45:00,631.86,632.2,631.55,632.2,3569.0,627.7253,628.0631,627.4173,628.0631,3569.0
2024-04-23 14:50:00,631.83,632.38,631.78,632.2,4247.0,627.6955,628.2419,627.6458,628.0631,4247.0
2024-04-23 14:55:00,632.2,632.83,632.1,632.83,8669.0,628.0631,628.689,627.9637,628.689,8669.0
2024-04-23 15:00:00,632.39,632.51,630.5,630.75,9760.0,628.2518,628.371,626.3742,626.6226,9760.0
2024-04-23 15:05:00,630.54,630.88,629.96,630.64,2552.0,626.4139,626.7517,625.8377,626.5133,2552.0
2024-04-23 15:10:00,630.62,631.78,630.62,631.06,7154.0,626.4934,627.6458,626.4934,626.9305,7154.0
2024-04-23 15:15:00,631.25,631.38,630.56,631.03,5707.0,627.1193,627.2484,626.4338,626.9007,5707.0
2024-04-23 15:20:00,631.2,632.47,630.95,632.07,9395.0,627.0696,628.3313,626.8213,627.9339,9395.0
2024-04-23 15:25:00,632.07,632.38,631.47,631.63,10611.0,627.9339,628.2419,627.3379,627.4968,10611.0
2024-04-23 15:30:00,631.63,631.71,631.32,631.59,8581.0,627.4968,627.5763,627.1888,627.4571,8581.0
2024-04-23 15:35:00,631.86,632.4,631.71,632.06,7715.0,627.7253,628.2618,627.5763,627.924,7715.0
2024-04-23 15:40:00,631.99,632.43,631.84,632.38,11119.0,627.8545,628.2916,627.7054,628.2419,11119.0
2024-04-23 15:45:00,632.17,632.49,631.54,631.82,14947.0,628.0333,628.3512,627.4074,627.6856,14947.0
2024-04-23 15:50:00,631.54,631.71,630.38,631.12,33395.0,627.4074,627.5763,626.255,626.9901,33395.0
2024-04-23 15:55:00,631.27,632.05,630.1,630.88,66546.0,627.1392,627.9141,625.9768,626.7517,66546.0
2024-04-24 09:30:00,623.5,636.1,622.56,635.08,25244.0,619.42,631.9376,618.4862,630.9242,25244.0
2024-04-24 09:35:00,635.18,639.51,635.14,639.05,5912.0,631.0236,635.3252,630.9838,634.8683,5912.0
2024-04-24 09:40:00,638.96,642.11,638.42,640.05,15403.0,634.7788,637.9082,634.2424,635.8617,15403.0
2024-04-24 09:45:00,640.55,641.32,637.82,638.3,12682.0,636.3584,637.1234,633.6463,634.1232,12682.0
2024-04-24 09:50:00,638.41,638.75,636.92,638.75,4594.0,634.2324,634.5702,632.7522,634.5702,4594.0
2024-04-24 09:55:00,638.29,638.44,635.92,637.06,5775.0,634.1132,634.2622,631.7587,632.8913,5775.0
2024-04-24 10:00:00,637.11,637.7,636.46,636.95,8588.0,632.9409,633.5271,632.2952,632.782,8588.0
2024-04-24 10:05:00,637.3,639.49,637.02,638.62,10235.0,633.1297,635.3054,632.8515,634.4411,10235.0
2024-04-24 10:10:00,638.54,638.54,633.04,633.78,2997.0,634.3616,634.3616,628.8976,629.6327,2997.0
2024-04-24 10:15:00,633.73,635.2,633.4,635.19,6840.0,629.5831,631.0434,629.2552,631.0335,6840.0
2024-04-24 10:20:00,635.2,635.81,634.72,635.55,4246.0,631.0434,631.6495,630.5666,631.3912,4246.0
2024-04-24 10:25:00,635.73,635.96,634.08,634.58,5853.0,631.57,631.7985,629.9308,630.4275,5853.0
2024-04-24 10:30:00,634.45,635.43,634.09,634.5,9457.0,630.2984,631.2719,629.9407,630.348,9457.0
2024-04-24 10:35:00,634.49,635.94,634.08,635.48,5361.0,630.3381,631.7786,629.9308,631.3216,5361.0
2024-04-24 10:40:00,635.23,635.32,634.14,634.17,2964.0,631.0732,631.1627,629.9904,630.0202,2964.0
2024-04-24 10:45:00,634.14,635.21,633.44,634.89,5300.0,629.9904,631.0534,629.295,630.7355,5300.0
2024-04-24 10:50:00,634.9,635.4,634.55,634.88,3000.0,630.7454,631.2421,630.3977,630.7255,3000.0
2024-04-24 10:55:00,634.76,635.89,634.76,635.59,5855.0,630.6063,631.7289,630.6063,631.4309,5855.0
2024-04-24 11:00:00,635.63,636.71,633.62,633.83,7425.0,631.4706,632.5436,629.4738,629.6824,7425.0
2024-04-24 11:05:00,634.14,634.25,632.19,633.72,3796.0,629.9904,630.0997,628.0531,629.5731,3796.0
2024-04-24 11:10:00,633.55,634.52,633.55,633.71,5266.0,629.4042,630.3679,629.4042,629.5632,5266.0
2024-04-24 11:15:00,633.48,635.09,633.12,633.97,6317.0,629.3347,630.9342,628.9771,629.8215,6317.0
2024-04-24 11:20:00,634.3,634.3,632.79,632.79,4380.0,630.1493,630.1493,628.6492,628.6492,4380.0
2024-04-24 11:25:00,632.79,634.23,632.79,633.57,7289.0,628.6492,630.0798,628.6492,629.4241,7289.0
2024-04-24 11:30:00,633.61,634.03,633.36,633.94,2547.0,629.4639,629.8811,629.2155,629.7917,2547.0
2024-04-24 11:35:00,633.74,634.24,633.29,634.11,2500.0,629.593,630.0897,629.1459,629.9606,2500.0
2024-04-24 11:40:00,634.29,634.36,633.23,633.23,3038.0,630.1394,630.2089,629.0863,629.0863,3038.0
2024-04-24 11:45:00,632.83,633.21,632.47,633.21,2278.0,628.689,629.0665,628.3313,629.0665,2278.0
2024-04-24 11:50:00,632.83,633.04,632.52,633.04,1300.0,628.689,628.8976,628.381,628.8976,1300.0
2024-04-24 11:55:00,632.85,632.89,632.48,632.73,1721.0,628.7088,628.7486,628.3412,628.5896,1721.0
2024-04-24 12:00:00,632.54,633.32,632.11,633.32,4052.0,628.4009,629.1757,627.9737,629.1757,4052.0
2024-04-24 12:05:00,632.86,633.23,631.52,631.78,1850.0,628.7188,629.0863,627.3875,627.6458,1850.0
2024-04-24 12:10:00,631.74,632.36,631.33,631.33,2097.0,627.6061,628.222,627.1988,627.1988,2097.0
2024-04-24 12:15:00,631.72,631.98,631.27,631.27,1180.0,627.5862,627.8445,627.1392,627.1392,1180.0
2024-04-24 12:20:00,631.73,632.13,631.28,631.41,2008.0,627.5962,627.9935,627.1491,627.2782,2008.0
2024-04-24 12:25:00,631.54,632.69,631.54,632.69,2050.0,627.4074,628.5499,627.4074,628.5499,2050.0
2024-04-24 12:30:00,632.08,632.34,630.34,630.94,4179.0,627.9439,628.2022,626.2152,626.8113,4179.0
2024-04-24 12:35:00,630.46,630.86,630.22,630.76,1300.0,626.3345,626.7318,626.096,626.6325,1300.0
2024-04-24 12:40:00,630.24,631.15,630.18,630.92,2197.0,626.1159,627.0199,626.0563,626.7915,2197.0
2024-04-24 12:45:00,630.54,631.31,630.51,631.25,1611.0,626.4139,627.1789,626.3841,627.1193,1611.0
2024-04-24 12:50:00,631.25,633.01,631.24,633.01,1700.0,627.1193,628.8678,627.1094,628.8678,1700.0
2024-04-24 12:55:00,632.64,633.49,632.09,633.49,2818.0,628.5002,629.3446,627.9538,629.3446,2818.0
2024-04-24 13:00:00,633.25,633.69,633.23,633.51,3551.0,629.1062,629.5433,629.0863,629.3645,3551.0
2024-04-24 13:05:00,633.7,634.26,633.51,633.54,4189.0,629.5533,630.1096,629.3645,629.3943,4189.0
2024-04-24 13:10:00,633.59,633.85,633.54,633.85,692.0,629.444,629.7023,629.3943,629.7023,692.0
2024-04-24 13:15:00,634.0,634.68,634.0,634.6,926.0,629.8513,630.5268,629.8513,630.4474,926.0
2024-04-24 13:20:00,634.63,634.98,634.53,634.77,1100.0,630.4772,630.8249,630.3778,630.6163,1100.0
2024-04-24 13:25:00,635.17,635.46,634.73,635.02,3188.0,631.0136,631.3017,630.5765,630.8646,3188.0
2024-04-24 13:30:00,635.34,635.88,635.22,635.63,4131.0,631.1825,631.719,631.0633,631.4706,4131.0
2024-04-24 13:35:00,635.67,636.67,635.54,635.82,4794.0,631.5104,632.5038,631.3812,631.6594,4794.0
2024-04-24 13:40:00,635.81,636.71,635.81,636.71,1363.0,631.6495,632.5436,631.6495,632.5436,1363.0
2024-04-24 13:45:00,636.85,637.55,636.14,636.5,6578.0,632.6826,633.3781,631.9773,632.3349,6578.0
2024-04-24 13:50:00,636.51,638.25,636.51,638.18,9107.0,632.3449,634.0735,632.3449,634.0039,9107.0
2024-04-24 13:55:00,637.58,638.01,637.34,637.55,2000.0,633.4079,633.8351,633.1694,633.3781,2000.0
2024-04-24 14:00:00,637.64,637.85,637.22,637.85,3327.0,633.4675,633.6761,633.0502,633.6761,3327.0
2024-04-24 14:05:00,637.4,637.62,636.42,636.95,7565.0,633.229,633.4476,632.2555,632.782,7565.0
2024-04-24 14:10:00,637.47,637.64,636.93,636.97,9350.0,633.2986,633.4675,632.7621,632.8019,9350.0
2024-04-24 14:15:00,636.17,637.16,635.79,636.82,5045.0,632.0071,632.9906,631.6296,632.6528,5045.0
2024-04-24 14:20:00,636.82,637.73,636.81,637.27,5596.0,632.6528,633.5569,632.6429,633.0999,5596.0
2024-04-24 14:25:00,637.36,637.89,636.96,637.3,5692.0,633.1893,633.7158,632.7919,633.1297,5692.0
2024-04-24 14:30:00,636.98,637.13,635.18,635.46,5768.0,632.8118,632.9608,631.0236,631.3017,5768.0
2024-04-24 14:35:00,636.12,637.12,635.73,636.87,2304.0,631.9574,632.9509,631.57,632.7025,2304.0
2024-04-24 14:40:00,636.86,637.13,636.46,636.92,5688.0,632.6926,632.9608,632.2952,632.7522,5688.0
2024-04-24 14:45:00,636.72,636.9,635.92,636.72,2700.0,632.5535,632.7323,631.7587,632.5535,2700.0
2024-04-24 14:50:00,636.46,636.46,635.53,636.02,3413.0,632.2952,632.2952,631.3713,631.8581,3413.0
2024-04-24 14:55:00,636.0,636.7,635.42,635.54,6093.0,631.8382,632.5336,631.262,631.3812,6093.0
2024-04-24 15:00:00,635.52,635.67,634.91,635.15,9421.0,631.3614,631.5104,630.7553,630.9938,9421.0
2024-04-24 15:05:00,635.01,635.95,634.64,635.89,12023.0,630.8547,631.7885,630.4871,631.7289,12023.0
2024-04-24 15:10:00,635.62,636.41,635.5,636.15,8549.0,631.4607,632.2455,631.3415,631.9872,8549.0
2024-04-24 15:15:00,636.14,636.33,635.79,636.22,12628.0,631.9773,632.1661,631.6296,632.0568,12628.0
2024-04-24 15:20:00,635.92,637.04,635.73,637.04,20674.0,631.7587,632.8714,631.57,632.8714,20674.0
2024-04-24 15:25:00,637.2,637.39,636.89,636.91,5454.0,633.0304,633.2191,632.7224,632.7423,5454.0
2024-04-24 15:30:00,636.87,636.87,635.62,636.04,12220.0,632.7025,632.7025,631.4607,631.8779,12220.0
2024-04-24 15:35:00,635.49,635.9,635.42,635.42,14007.0,631.3315,631.7389,631.262,631.262,14007.0
2024-04-24 15:40:00,635.47,636.21,635.38,636.03,5100.0,631.3117,632.0468,631.2223,631.868,5100.0
2024-04-24 15:45:00,635.91,636.62,635.85,636.2,12090.0,631.7488,632.4542,631.6892,632.0369,12090.0
2024-04-24 15:50:00,635.8,636.2,634.91,635.88,11989.0,631.6395,632.0369,630.7553,631.719,11989.0
2024-04-24 15:55:00,637.02,637.32,634.94,635.55,59038.0,632.8515,633.1496,630.7851,631.3912,59038.0
2024-04-25 09:30:00,630.82,632.09,626.82,627.36,35179.0,626.6921,627.9538,622.7183,623.2547,35179.0
2024-04-25 09:35:00,626.12,628.26,625.2,625.33,5600.0,622.0229,624.1489,621.1089,621.238,5600.0
2024-04-25 09:40:00,624.95,625.62,622.93,623.39,5503.0,620.8605,621.5261,618.8537,619.3107,5503.0
2024-04-25 09:45:00,623.3,623.57,621.65,621.65,7432.0,619.2213,619.4895,617.5821,617.5821,7432.0
2024-04-25 09:50:00,621.97,622.8,620.96,621.88,6494.0,617.9,618.7246,616.8966,617.8106,6494.0
2024-04-25 09:55:00,622.64,625.19,622.55,624.63,1845.0,618.5656,621.0989,618.4762,620.5426,1845.0
2024-04-25 10:00:00,624.12,625.19,623.5,623.96,4873.0,620.036,621.0989,619.42,619.877,4873.0
2024-04-25 10:05:00,624.56,626.3,624.54,624.81,5900.0,620.4731,622.2017,620.4532,620.7214,5900.0
2024-04-25 10:10:00,624.45,626.34,624.44,625.51,4844.0,620.3638,622.2414,620.3539,621.4169,4844.0
2024-04-25 10:15:00,625.81,626.75,625.43,625.63,5808.0,621.7149,622.6487,621.3374,621.5361,5808.0
2024-04-25 10:20:00,625.55,626.08,624.31,625.25,4673.0,621.4566,621.9831,620.2247,621.1586,4673.0
2024-04-25 10:25:00,625.17,625.37,624.69,625.24,3655.0,621.0791,621.2778,620.6022,621.1486,3655.0
2024-04-25 10:30:00,624.79,625.27,622.48,622.5,5133.0,620.7016,621.1784,618.4067,618.4266,5133.0
2024-04-25 10:35:00,622.66,623.32,622.52,622.52,2916.0,618.5855,619.2412,618.4464,618.4464,2916.0
2024-04-25 10:40:00,621.85,622.58,621.11,622.31,1914.0,617.7808,618.506,617.0456,618.2378,1914.0
2024-04-25 10:45:00,622.93,623.11,621.04,621.04,1833.0,618.8537,619.0326,616.9761,616.9761,1833.0
2024-04-25 10:50:00,621.17,621.17,619.94,620.31,2400.0,617.1053,617.1053,615.8833,616.2509,2400.0
2024-04-25 10:55:00,620.12,620.53,619.78,620.5,3876.0,616.0621,616.4694,615.7243,616.4396,3876.0
2024-04-25 11:00:00,620.67,621.89,620.66,621.73,2974.0,616.6085,617.8205,616.5986,617.6616,2974.0
2024-04-25 11:05:00,621.41,622.43,621.4,622.43,2921.0,617.3437,618.357,617.3337,618.357,2921.0
2024-04-25 11:10:00,622.44,622.58,622.07,622.58,1400.0,618.3669,618.506,617.9994,618.506,1400.0
2024-04-25 11:15:00,622.55,622.55,621.24,621.84,4160.0,618.4762,618.4762,617.1748,617.7709,4160.0
2024-04-25 11:20:00,622.13,623.58,622.13,623.38,2000.0,618.059,619.4995,618.059,619.3008,2000.0
2024-04-25 11:25:00,622.96,625.03,622.96,625.02,2274.0,618.8835,620.94,618.8835,620.9301,2274.0
2024-04-25 11:30:00,624.76,624.8,623.36,624.12,4868.0,620.6718,620.7115,619.2809,620.036,4868.0
2024-04-25 11:35:00,623.95,624.08,623.69,623.83,1829.0,619.8671,619.9962,619.6088,619.7478,1829.0
2024-04-25 11:40:00,624.09,624.46,623.65,624.15,3338.0,620.0061,620.3737,619.569,620.0658,3338.0
2024-04-25 11:45:00,624.16,625.48,623.85,624.38,12094.0,620.0757,621.3871,619.7677,620.2942,12094.0
2024-04-25 11:50:00,624.06,625.64,624.06,625.48,2683.0,619.9763,621.546,619.9763,621.3871,2683.0
2024-04-25 11:55:00,625.51,626.14,625.18,626.14,2733.0,621.4169,622.0427,621.089,622.0427,2733.0
2024-04-25 12:00:00,626.31,626.85,625.93,626.32,1839.0,622.2116,622.7481,621.8341,622.2216,1839.0
2024-04-25 12:05:00,626.63,626.63,625.89,626.12,1168.0,622.5295,622.5295,621.7944,622.0229,1168.0
2024-04-25 12:10:00,625.86,625.86,625.0,625.0,1000.0,621.7646,621.7646,620.9102,620.9102,1000.0
2024-04-25 12:15:00,625.33,625.89,625.21,625.54,1918.0,621.238,621.7944,621.1188,621.4467,1918.0
2024-04-25 12:20:00,625.43,626.54,625.43,626.05,2440.0,621.3374,622.4401,621.3374,621.9533,2440.0
2024-04-25 12:25:00,626.4,626.41,626.09,626.21,1300.0,622.301,622.311,621.9931,622.1123,1300.0
2024-04-25 12:30:00,626.2,626.37,625.72,626.34,700.0,622.1023,622.2712,621.6255,622.2414,700.0
2024-04-25 12:35:00,626.36,626.95,626.19,626.81,3004.0,622.2613,622.8474,622.0924,622.7083,3004.0
2024-04-25 12:40:00,626.82,628.22,626.62,628.22,2527.0,622.7183,624.1091,622.5196,624.1091,2527.0
2024-04-25 12:45:00,628.2,629.0,628.2,628.43,5674.0,624.0893,624.884,624.0893,624.3177,5674.0
2024-04-25 12:50:00,628.47,628.47,626.91,626.91,2856.0,624.3575,624.3575,622.8077,622.8077,2856.0
2024-04-25 12:55:00,626.9,628.84,626.9,628.84,6319.0,622.7978,624.7251,622.7978,624.7251,6319.0
2024-04-25 13:00:00,628.67,629.65,628.64,629.13,1800.0,624.5562,625.5298,624.5264,625.0132,1800.0
2024-04-25 13:05:00,629.61,629.61,628.35,628.6,10200.0,625.49,625.49,624.2383,624.4866,10200.0
2024-04-25 13:10:00,628.35,628.98,628.04,628.27,3007.0,624.2383,624.8641,623.9303,624.1588,3007.0
2024-04-25 13:15:00,628.13,628.49,628.08,628.16,1300.0,624.0197,624.3774,623.97,624.0495,1300.0
2024-04-25 13:20:00,628.16,628.45,627.62,628.11,2500.0,624.0495,624.3376,623.513,623.9998,2500.0
2024-04-25 13:25:00,628.46,628.61,628.04,628.61,700.0,624.3476,624.4966,623.9303,624.4966,700.0
2024-04-25 13:30:00,628.56,629.58,628.41,629.48,1714.0,624.4469,625.4602,624.2979,625.3609,1714.0
2024-04-25 13:35:00,629.72,631.44,629.72,631.44,3834.0,625.5993,627.3081,625.5993,627.3081,3834.0
2024-04-25 13:40:00,631.23,631.23,630.52,630.79,5302.0,627.0994,627.0994,626.3941,626.6623,5302.0
2024-04-25 13:45:00,631.11,632.0,631.11,631.67,2502.0,626.9802,627.8644,626.9802,627.5365,2502.0
2024-04-25 13:50:00,631.67,632.82,631.66,632.65,3029.0,627.5365,628.679,627.5266,628.5101,3029.0
2024-04-25 13:55:00,632.52,632.52,631.75,631.77,1922.0,628.381,628.381,627.616,627.6359,1922.0
2024-04-25 14:00:00,632.01,632.21,631.15,631.15,2679.0,627.8743,628.073,627.0199,627.0199,2679.0
2024-04-25 14:05:00,630.99,631.59,630.66,631.22,3256.0,626.861,627.4571,626.5332,627.0895,3256.0
2024-04-25 14:10:00,630.98,630.98,630.2,630.44,5838.0,626.8511,626.8511,626.0762,626.3146,5838.0
2024-04-25 14:15:00,630.45,631.15,630.45,631.13,1300.0,626.3245,627.0199,626.3245,627.0001,1300.0
2024-04-25 14:20:00,630.89,631.32,630.77,630.77,2054.0,626.7616,627.1888,626.6424,626.6424,2054.0
2024-04-25 14:25:00,630.18,630.65,629.36,629.37,3100.0,626.0563,626.5232,625.2417,625.2516,3100.0
2024-04-25 14:30:00,629.17,630.2,628.93,629.06,3472.0,625.0529,626.0762,624.8145,624.9436,3472.0
2024-04-25 14:35:00,629.01,629.01,627.98,628.19,1700.0,624.894,624.894,623.8707,624.0793,1700.0
2024-04-25 14:40:00,628.03,628.03,627.24,627.74,1800.0,623.9204,623.9204,623.1355,623.6323,1800.0
2024-04-25 14:45:00,627.34,627.77,627.16,627.77,2833.0,623.2349,623.6621,623.0561,623.6621,2833.0
2024-04-25 14:50:00,627.79,627.79,626.76,626.92,10806.0,623.6819,623.6819,622.6587,622.8176,10806.0
2024-04-25 14:55:00,627.02,627.89,626.79,627.5,1900.0,622.917,623.7813,622.6885,623.3938,1900.0
2024-04-25 15:00:00,628.07,629.49,628.03,629.32,1757.0,623.9601,625.3708,623.9204,625.2019,1757.0
2024-04-25 15:05:00,629.09,629.09,628.62,628.8,700.0,624.9734,624.9734,624.5065,624.6853,700.0
2024-04-25 15:10:00,628.56,628.78,628.27,628.53,2500.0,624.4469,624.6655,624.1588,624.4171,2500.0
2024-04-25 15:15:00,628.44,629.59,628.37,629.59,2045.0,624.3277,625.4702,624.2581,625.4702,2045.0
2024-04-25 15:20:00,629.67,630.07,629.59,629.95,2000.0,625.5496,625.947,625.4702,625.8278,2000.0
2024-04-25 15:25:00,629.87,629.98,628.22,629.2,9518.0,625.7483,625.8576,624.1091,625.0827,9518.0
2024-04-25 15:30:00,629.2,629.2,628.07,628.07,4012.0,625.0827,625.0827,623.9601,623.9601,4012.0
2024-04-25 15:35:00,628.07,628.07,627.17,627.32,8932.0,623.9601,623.9601,623.066,623.215,8932.0
2024-04-25 15:40:00,627.29,627.46,626.4,627.42,7876.0,623.1852,623.3541,622.301,623.3144,7876.0
2024-04-25 15:45:00,627.04,627.13,626.56,626.63,3817.0,622.9368,623.0263,622.46,622.5295,3817.0
2024-04-25 15:50:00,626.93,627.43,625.81,626.94,35122.0,622.8276,623.3243,621.7149,622.8375,35122.0
2024-04-25 15:55:00,626.13,627.34,625.63,626.42,74885.0,622.0328,623.2349,621.5361,622.3209,74885.0
2024-04-26 09:30:00,627.07,634.93,626.59,634.22,18711.0,622.9666,630.7752,622.4898,630.0699,18711.0
2024-04-26 09:35:00,634.25,638.71,634.25,636.08,4096.0,630.0997,634.5305,630.0997,631.9177,4096.0
2024-04-26 09:40:00,636.22,636.49,634.49,635.36,4323.0,632.0568,632.325,630.3381,631.2024,4323.0
2024-04-26 09:45:00,635.21,635.47,634.39,634.76,2301.0,631.0534,631.3117,630.2387,630.6063,2301.0
2024-04-26 09:50:00,634.98,636.01,634.98,636.01,2154.0,630.8249,631.8481,630.8249,631.8481,2154.0
2024-04-26 09:55:00,636.31,636.36,634.27,634.27,2498.0,632.1462,632.1959,630.1195,630.1195,2498.0
2024-04-26 10:00:00,634.68,636.76,634.67,636.25,4900.0,630.5268,632.5932,630.5169,632.0866,4900.0
2024-04-26 10:05:00,635.93,636.23,634.93,635.21,2962.0,631.7687,632.0667,630.7752,631.0534,2962.0
2024-04-26 10:10:00,635.65,636.13,635.51,636.02,2532.0,631.4905,631.9674,631.3514,631.8581,2532.0
2024-04-26 10:15:00,635.56,635.81,634.02,634.64,4453.0,631.4011,631.6495,629.8712,630.4871,4453.0
2024-04-26 10:20:00,634.81,636.73,634.4,635.89,9063.0,630.656,632.5634,630.2487,631.7289,9063.0
2024-04-26 10:25:00,635.72,636.42,635.38,636.15,2430.0,631.56,632.2555,631.2223,631.9872,2430.0
2024-04-26 10:30:00,635.1,636.76,634.4,636.66,3762.0,630.9441,632.5932,630.2487,632.4939,3762.0
2024-04-26 10:35:00,636.22,637.16,636.2,636.43,1883.0,632.0568,632.9906,632.0369,632.2654,1883.0
2024-04-26 10:40:00,636.83,637.05,634.78,634.79,4299.0,632.6628,632.8813,630.6262,630.6361,4299.0
2024-04-26 10:45:00,634.77,635.86,634.34,635.86,2961.0,630.6163,631.6991,630.1891,631.6991,2961.0
2024-04-26 10:50:00,635.67,635.87,634.58,635.36,10894.0,631.5104,631.7091,630.4275,631.2024,10894.0
2024-04-26 10:55:00,635.36,635.85,635.06,635.58,3306.0,631.2024,631.6892,630.9044,631.421,3306.0
2024-04-26 11:00:00,635.7,637.36,635.7,637.04,2722.0,631.5402,633.1893,631.5402,632.8714,2722.0
2024-04-26 11:05:00,637.05,637.2,636.62,637.02,1500.0,632.8813,633.0304,632.4542,632.8515,1500.0
2024-04-26 11:10:00,636.62,636.62,634.37,634.76,3015.0,632.4542,632.4542,630.2189,630.6063,3015.0
2024-04-26 11:15:00,634.46,635.4,634.46,635.18,2762.0,630.3083,631.2421,630.3083,631.0236,2762.0
2024-04-26 11:20:00,634.96,634.96,633.71,633.89,2000.0,630.805,630.805,629.5632,629.742,2000.0
2024-04-26 11:25:00,633.88,633.9,632.4,632.67,8268.0,629.7321,629.752,628.2618,628.53,8268.0
2024-04-26 11:30:00,632.7,633.57,632.7,633.25,4105.0,628.5598,629.4241,628.5598,629.1062,4105.0
2024-04-26 11:35:00,633.19,633.2,632.38,632.49,1802.0,629.0466,629.0565,628.2419,628.3512,1802.0
2024-04-26 11:40:00,632.82,634.02,632.57,633.94,5166.0,628.679,629.8712,628.4307,629.7917,5166.0
2024-04-26 11:45:00,634.11,634.6,633.81,634.14,4527.0,629.9606,630.4474,629.6625,629.9904,4527.0
2024-04-26 11:50:00,634.48,634.9,632.18,632.41,3555.0,630.3282,630.7454,628.0432,628.2717,3555.0
2024-04-26 11:55:00,632.64,633.33,632.16,633.33,13652.0,628.5002,629.1857,628.0233,629.1857,13652.0
2024-04-26 12:00:00,632.91,633.35,632.02,632.2,3051.0,628.7684,629.2056,627.8843,628.0631,3051.0
2024-04-26 12:05:00,632.01,632.56,631.75,632.39,2639.0,627.8743,628.4207,627.616,628.2518,2639.0
2024-04-26 12:10:00,632.6,632.6,631.63,632.28,3160.0,628.4605,628.4605,627.4968,628.1426,3160.0
2024-04-26 12:15:00,632.27,632.94,632.15,632.72,3439.0,628.1326,628.7982,628.0134,628.5797,3439.0
2024-04-26 12:20:00,632.54,632.67,631.93,631.93,2988.0,628.4009,628.53,627.7948,627.7948,2988.0
2024-04-26 12:25:00,632.02,632.86,632.02,632.86,2300.0,627.8843,628.7188,627.8843,628.7188,2300.0
2024-04-26 12:30:00,632.99,633.14,632.48,632.75,2973.0,628.8479,628.9969,628.3412,628.6095,2973.0
2024-04-26 12:35:00,632.88,633.62,632.83,633.25,4403.0,628.7386,629.4738,628.689,629.1062,4403.0
2024-04-26 12:40:00,633.06,633.25,632.23,632.62,5194.0,628.9174,629.1062,628.0929,628.4803,5194.0
2024-04-26 12:45:00,633.03,633.25,632.68,633.04,925.0,628.8876,629.1062,628.5399,628.8976,925.0
2024-04-26 12:50:00,633.04,633.3,632.56,632.56,1767.0,628.8976,629.1559,628.4207,628.4207,1767.0
2024-04-26 12:55:00,632.36,632.86,632.36,632.72,1320.0,628.222,628.7188,628.222,628.5797,1320.0
2024-04-26 13:00:00,632.84,633.1,632.79,633.1,2456.0,628.6989,628.9572,628.6492,628.9572,2456.0
2024-04-26 13:05:00,633.06,633.4,632.7,632.99,3146.0,628.9174,629.2552,628.5598,628.8479,3146.0
2024-04-26 13:10:00,632.95,633.06,632.86,632.86,1924.0,628.8082,628.9174,628.7188,628.7188,1924.0
2024-04-26 13:15:00,633.05,633.74,632.84,633.08,7590.0,628.9075,629.593,628.6989,628.9373,7590.0
2024-04-26 13:20:00,633.1,633.46,633.1,633.46,1317.0,628.9572,629.3148,628.9572,629.3148,1317.0
2024-04-26 13:25:00,633.46,633.48,632.55,632.55,2933.0,629.3148,629.3347,628.4108,628.4108,2933.0
2024-04-26 13:30:00,632.87,633.22,632.74,633.2,1400.0,628.7287,629.0764,628.5995,629.0565,1400.0
2024-04-26 13:35:00,633.39,633.39,632.83,632.84,1703.0,629.2453,629.2453,628.689,628.6989,1703.0
2024-04-26 13:40:00,632.74,632.89,631.98,632.66,2211.0,628.5995,628.7486,627.8445,628.5201,2211.0
2024-04-26 13:45:00,632.9,633.5,632.9,633.37,3416.0,628.7585,629.3546,628.7585,629.2254,3416.0
2024-04-26 13:50:00,633.09,633.65,633.09,633.16,6474.0,628.9473,629.5036,628.9473,629.0168,6474.0
2024-04-26 13:55:00,633.16,633.7,633.15,633.7,3520.0,629.0168,629.5533,629.0069,629.5533,3520.0
2024-04-26 14:00:00,633.42,634.48,633.25,634.48,6193.0,629.2751,630.3282,629.1062,630.3282,6193.0
2024-04-26 14:05:00,634.24,634.59,634.08,634.1,2541.0,630.0897,630.4374,629.9308,629.9506,2541.0
2024-04-26 14:10:00,633.98,634.25,633.91,634.06,3921.0,629.8314,630.0997,629.7619,629.9109,3921.0
2024-04-26 14:15:00,634.09,634.35,633.11,633.13,6778.0,629.9407,630.199,628.9671,628.987,6778.0
2024-04-26 14:20:00,633.12,633.51,632.72,633.5,10337.0,628.9771,629.3645,628.5797,629.3546,10337.0
2024-04-26 14:25:00,633.25,633.9,633.12,633.75,1600.0,629.1062,629.752,628.9771,629.6029,1600.0
2024-04-26 14:30:00,633.65,633.65,632.27,632.28,6838.0,629.5036,629.5036,628.1326,628.1426,6838.0
2024-04-26 14:35:00,632.34,634.45,632.08,634.39,15848.0,628.2022,630.2984,627.9439,630.2387,15848.0
2024-04-26 14:40:00,634.14,635.14,634.14,635.14,4881.0,629.9904,630.9838,629.9904,630.9838,4881.0
2024-04-26 14:45:00,635.14,635.2,634.76,634.96,7327.0,630.9838,631.0434,630.6063,630.805,7327.0
2024-04-26 14:50:00,634.96,635.4,634.76,635.17,7118.0,630.805,631.2421,630.6063,631.0136,7118.0
2024-04-26 14:55:00,635.0,636.88,634.45,636.38,20884.0,630.8448,632.7125,630.2984,632.2157,20884.0
2024-04-26 15:00:00,636.88,637.59,635.93,636.2,7458.0,632.7125,633.4178,631.7687,632.0369,7458.0
2024-04-26 15:05:00,636.29,637.25,636.28,637.25,3100.0,632.1263,633.08,632.1164,633.08,3100.0
2024-04-26 15:10:00,637.34,638.09,636.97,638.0,6452.0,633.1694,633.9145,632.8019,633.8251,6452.0
2024-04-26 15:15:00,638.23,638.65,638.23,638.53,2110.0,634.0536,634.4709,634.0536,634.3517,2110.0
2024-04-26 15:20:00,638.38,638.38,637.47,638.23,4589.0,634.2026,634.2026,633.2986,634.0536,4589.0
2024-04-26 15:25:00,638.04,638.39,637.26,637.27,13564.0,633.8649,634.2126,633.09,633.0999,13564.0
2024-04-26 15:30:00,637.64,640.0,637.64,639.75,26344.0,633.4675,635.812,633.4675,635.5637,26344.0
2024-04-26 15:35:00,639.8,640.13,639.38,639.93,18559.0,635.6133,635.9412,635.1961,635.7425,18559.0
2024-04-26 15:40:00,639.89,639.99,638.0,638.42,15379.0,635.7028,635.8021,633.8251,634.2424,15379.0
2024-04-26 15:45:00,638.36,638.51,637.34,637.36,8326.0,634.1828,634.3318,633.1694,633.1893,8326.0
2024-04-26 15:50:00,637.57,638.26,636.69,637.84,17455.0,633.3979,634.0834,632.5237,633.6662,17455.0
2024-04-26 15:55:00,637.97,637.97,636.07,636.54,34287.0,633.7953,633.7953,631.9078,632.3747,34287.0
2024-04-29 09:30:00,637.33,641.0,636.52,640.87,16270.0,633.1595,636.8055,632.3548,636.6763,16270.0
2024-04-29 09:35:00,640.27,640.67,638.08,638.12,7351.0,636.0803,636.4777,633.9046,633.9443,7351.0
2024-04-29 09:40:00,638.05,638.61,636.9,636.9,5240.0,633.8748,634.4311,632.7323,632.7323,5240.0
2024-04-29 09:45:00,636.95,638.26,636.94,638.15,2217.0,632.782,634.0834,632.7721,633.9741,2217.0
2024-04-29 09:50:00,638.48,638.83,637.8,638.41,4208.0,634.302,634.6497,633.6264,634.2324,4208.0
2024-04-29 09:55:00,638.5,638.8,637.4,638.39,9460.0,634.3219,634.6199,633.229,634.2126,9460.0
2024-04-29 10:00:00,638.38,639.44,638.23,639.44,3799.0,634.2026,635.2557,634.0536,635.2557,3799.0
2024-04-29 10:05:00,639.77,639.89,638.74,639.89,2861.0,635.5835,635.7028,634.5603,635.7028,2861.0
2024-04-29 10:10:00,639.89,640.96,639.6,640.69,4304.0,635.7028,636.7658,635.4147,636.4975,4304.0
2024-04-29 10:15:00,640.84,642.22,640.71,642.14,6297.0,636.6465,638.0175,636.5174,637.938,6297.0
2024-04-29 10:20:00,641.71,642.61,641.39,642.12,5280.0,637.5108,638.405,637.1929,637.9182,5280.0
2024-04-29 10:25:00,642.59,643.37,641.96,643.37,2420.0,638.3851,639.16,637.7592,639.16,2420.0
2024-04-29 10:30:00,643.09,644.63,643.08,644.25,2698.0,638.8818,640.4117,638.8719,640.0342,2698.0
2024-04-29 10:35:00,643.88,644.07,642.72,642.98,4444.0,639.6666,639.8554,638.5142,638.7725,4444.0
2024-04-29 10:40:00,642.9,643.21,642.61,643.12,2521.0,638.6931,639.001,638.405,638.9116,2521.0
2024-04-29 10:45:00,643.16,643.25,642.75,642.86,2716.0,638.9514,639.0408,638.544,638.6533,2716.0
2024-04-29 10:50:00,643.26,643.26,642.69,643.13,2404.0,639.0507,639.0507,638.4844,638.9216,2404.0
2024-04-29 10:55:00,642.68,644.99,642.68,644.33,2698.0,638.4745,640.7694,638.4745,640.1137,2698.0
2024-04-29 11:00:00,644.57,644.57,642.72,642.72,2194.0,640.3521,640.3521,638.5142,638.5142,2194.0
2024-04-29 11:05:00,642.43,643.34,642.18,643.34,1200.0,638.2261,639.1302,637.9778,639.1302,1200.0
2024-04-29 11:10:00,642.98,643.55,642.5,643.45,1892.0,638.7725,639.3388,638.2957,639.2395,1892.0
2024-04-29 11:15:00,643.52,643.86,643.29,643.72,1109.0,639.309,639.6468,639.0805,639.5077,1109.0
2024-04-29 11:20:00,643.93,643.93,642.91,643.11,4929.0,639.7163,639.7163,638.703,638.9017,4929.0
2024-04-29 11:25:00,643.6,644.13,643.32,643.64,3655.0,639.3885,639.915,639.1103,639.4282,3655.0
2024-04-29 11:30:00,643.14,643.14,641.59,641.86,3396.0,638.9315,638.9315,637.3916,637.6599,3396.0
2024-04-29 11:35:00,641.88,642.24,641.68,642.24,2288.0,637.6797,638.0374,637.481,638.0374,2288.0
2024-04-29 11:40:00,642.46,643.96,642.46,643.72,1987.0,638.2559,639.7461,638.2559,639.5077,1987.0
2024-04-29 11:45:00,643.38,643.41,642.63,642.94,2000.0,639.1699,639.1997,638.4248,638.7328,2000.0
2024-04-29 11:50:00,643.11,643.11,642.78,642.79,800.0,638.9017,638.9017,638.5738,638.5838,800.0
2024-04-29 11:55:00,642.61,643.4,642.61,643.34,3496.0,638.405,639.1898,638.405,639.1302,3496.0
2024-04-29 12:00:00,643.16,643.4,642.93,642.97,1309.0,638.9514,639.1898,638.7229,638.7626,1309.0
2024-04-29 12:05:00,643.2,643.41,643.2,643.34,500.0,638.9911,639.1997,638.9911,639.1302,500.0
2024-04-29 12:10:00,643.13,643.63,643.13,643.51,1944.0,638.9216,639.4183,638.9216,639.2991,1944.0
2024-04-29 12:15:00,643.68,643.68,643.11,643.11,500.0,639.468,639.468,638.9017,638.9017,500.0
2024-04-29 12:20:00,643.18,643.21,642.85,642.86,1600.0,638.9712,639.001,638.6434,638.6533,1600.0
2024-04-29 12:25:00,642.84,643.06,642.65,643.06,1449.0,638.6335,638.852,638.4447,638.852,1449.0
2024-04-29 12:30:00,643.12,643.51,643.0,643.51,2165.0,638.9116,639.2991,638.7924,639.2991,2165.0
2024-04-29 12:35:00,643.51,643.63,643.11,643.13,951.0,639.2991,639.4183,638.9017,638.9216,951.0
2024-04-29 12:40:00,642.72,643.79,642.72,643.52,2037.0,638.5142,639.5772,638.5142,639.309,2037.0
2024-04-29 12:45:00,643.17,643.56,643.09,643.09,1572.0,638.9613,639.3487,638.8818,638.8818,1572.0
2024-04-29 12:50:00,642.92,642.92,642.61,642.8,700.0,638.7129,638.7129,638.405,638.5937,700.0
2024-04-29 12:55:00,642.63,642.66,642.49,642.66,500.0,638.4248,638.4546,638.2857,638.4546,500.0
2024-04-29 13:00:00,642.44,642.61,642.15,642.21,900.0,638.2361,638.405,637.948,638.0076,900.0
2024-04-29 13:05:00,641.93,642.14,641.68,641.76,1400.0,637.7294,637.938,637.481,637.5605,1400.0
2024-04-29 13:10:00,641.64,641.82,641.16,641.21,1605.0,637.4413,637.6201,636.9644,637.0141,1605.0
2024-04-29 13:15:00,641.22,641.6,641.21,641.39,870.0,637.0241,637.4016,637.0141,637.1929,870.0
2024-04-29 13:20:00,641.27,641.88,641.21,641.88,1300.0,637.0737,637.6797,637.0141,637.6797,1300.0
2024-04-29 13:25:00,642.33,642.35,641.6,641.8,1500.0,638.1268,638.1467,637.4016,637.6003,1500.0
2024-04-29 13:30:00,641.87,641.92,641.06,641.36,1709.0,637.6698,637.7195,636.8651,637.1631,1709.0
2024-04-29 13:35:00,641.48,641.83,641.47,641.83,1978.0,637.2824,637.6301,637.2724,637.6301,1978.0
2024-04-29 13:40:00,641.74,641.74,641.44,641.7,2231.0,637.5407,637.5407,637.2426,637.5009,2231.0
2024-04-29 13:45:00,641.97,641.97,641.7,641.72,800.0,637.7691,637.7691,637.5009,637.5208,800.0
2024-04-29 13:50:00,641.53,641.62,641.35,641.49,1711.0,637.332,637.4214,637.1532,637.2923,1711.0
2024-04-29 13:55:00,641.21,641.84,641.21,641.42,2487.0,637.0141,637.64,637.0141,637.2227,2487.0
2024-04-29 14:00:00,641.27,641.27,640.34,640.54,2979.0,637.0737,637.0737,636.1498,636.3485,2979.0
2024-04-29 14:05:00,640.54,641.13,640.53,641.13,2344.0,636.3485,636.9346,636.3386,636.9346,2344.0
2024-04-29 14:10:00,641.26,641.56,641.11,641.56,3295.0,637.0638,637.3618,636.9148,637.3618,3295.0
2024-04-29 14:15:00,641.27,641.58,641.27,641.58,800.0,637.0737,637.3817,637.0737,637.3817,800.0
2024-04-29 14:20:00,641.91,641.92,641.37,641.92,3709.0,637.7095,637.7195,637.1731,637.7195,3709.0
2024-04-29 14:25:00,641.93,641.93,640.83,640.84,5472.0,637.7294,637.7294,636.6366,636.6465,5472.0
2024-04-29 14:30:00,640.86,640.86,637.52,637.52,11581.0,636.6664,636.6664,633.3483,633.3483,11581.0
2024-04-29 14:35:00,638.01,638.34,637.08,637.69,4900.0,633.8351,634.1629,632.9111,633.5172,4900.0
2024-04-29 14:40:00,637.68,638.98,637.67,638.98,2250.0,633.5072,634.7987,633.4973,634.7987,2250.0
2024-04-29 14:45:00,638.86,638.88,638.55,638.61,1800.0,634.6795,634.6994,634.3715,634.4311,1800.0
2024-04-29 14:50:00,638.47,638.94,638.46,638.73,1300.0,634.292,634.759,634.2821,634.5503,1300.0
2024-04-29 14:55:00,638.55,638.94,638.44,638.83,2943.0,634.3715,634.759,634.2622,634.6497,2943.0
2024-04-29 15:00:00,638.61,638.61,635.53,635.53,6362.0,634.4311,634.4311,631.3713,631.3713,6362.0
2024-04-29 15:05:00,635.85,635.96,634.8,635.9,6143.0,631.6892,631.7985,630.6461,631.7389,6143.0
2024-04-29 15:10:00,635.9,635.9,634.97,634.97,4800.0,631.7389,631.7389,630.815,630.815,4800.0
2024-04-29 15:15:00,634.95,635.24,634.37,634.57,7861.0,630.7951,631.0832,630.2189,630.4176,7861.0
2024-04-29 15:20:00,634.73,635.47,634.6,634.79,8581.0,630.5765,631.3117,630.4474,630.6361,8581.0
2024-04-29 15:25:00,634.91,635.3,634.81,635.2,3263.0,630.7553,631.1428,630.656,631.0434,3263.0
2024-04-29 15:30:00,635.39,636.21,635.16,636.21,3864.0,631.2322,632.0468,631.0037,632.0468,3864.0
2024-04-29 15:35:00,635.88,636.23,635.51,635.51,4465.0,631.719,632.0667,631.3514,631.3514,4465.0
2024-04-29 15:40:00,635.53,636.25,635.18,636.19,6274.0,631.3713,632.0866,631.0236,632.027,6274.0
2024-04-29 15:45:00,636.17,636.4,635.53,635.64,5679.0,632.0071,632.2356,631.3713,631.4806,5679.0
2024-04-29 15:50:00,635.63,638.04,635.63,637.69,18083.0,631.4706,633.8649,631.4706,633.5172,18083.0
2024-04-29 15:55:00,637.81,638.56,637.59,638.48,32471.0,633.6364,634.3815,633.4178,634.302,32471.0
2024-04-30 09:30:00,637.01,637.7,635.72,635.99,8638.0,632.8416,633.5271,631.56,631.8283,8638.0
2024-04-30 09:35:00,635.99,637.43,635.76,636.57,1972.0,631.8283,633.2589,631.5998,632.4045,1972.0
2024-04-30 09:40:00,636.54,637.11,636.01,636.35,2516.0,632.3747,632.9409,631.8481,632.1859,2516.0
2024-04-30 09:45:00,636.2,636.63,636.19,636.63,900.0,632.0369,632.4641,632.027,632.4641,900.0
2024-04-30 09:50:00,636.63,636.63,635.15,635.4,4804.0,632.4641,632.4641,630.9938,631.2421,4804.0
2024-04-30 09:55:00,635.17,635.7,633.8,633.8,2381.0,631.0136,631.5402,629.6526,629.6526,2381.0
2024-04-30 10:00:00,634.33,635.06,633.99,634.31,3309.0,630.1791,630.9044,629.8414,630.1593,3309.0
2024-04-30 10:05:00,634.13,636.08,633.83,635.94,11488.0,629.9804,631.9177,629.6824,631.7786,11488.0
2024-04-30 10:10:00,635.87,636.53,635.5,636.53,7528.0,631.7091,632.3647,631.3415,632.3647,7528.0
2024-04-30 10:15:00,636.27,636.27,635.95,635.95,701.0,632.1064,632.1064,631.7885,631.7885,701.0
2024-04-30 10:20:00,636.57,637.28,635.8,636.91,2595.0,632.4045,633.1098,631.6395,632.7423,2595.0
2024-04-30 10:25:00,637.16,637.92,636.95,636.99,3492.0,632.9906,633.7456,632.782,632.8217,3492.0
2024-04-30 10:30:00,637.19,637.19,636.05,636.06,1504.0,633.0204,633.0204,631.8879,631.8978,1504.0
2024-04-30 10:35:00,636.42,636.58,635.95,635.96,700.0,632.2555,632.4144,631.7885,631.7985,700.0
2024-04-30 10:40:00,636.76,636.76,636.38,636.38,911.0,632.5932,632.5932,632.2157,632.2157,911.0
2024-04-30 10:45:00,636.91,637.13,636.86,637.05,700.0,632.7423,632.9608,632.6926,632.8813,700.0
2024-04-30 10:50:00,636.76,636.9,634.87,635.8,9887.0,632.5932,632.7323,630.7156,631.6395,9887.0
2024-04-30 10:55:00,635.97,636.04,634.91,635.88,4117.0,631.8084,631.8779,630.7553,631.719,4117.0
2024-04-30 11:00:00,635.91,636.31,635.22,635.23,6246.0,631.7488,632.1462,631.0633,631.0732,6246.0
2024-04-30 11:05:00,635.28,635.28,633.13,633.59,6464.0,631.1229,631.1229,628.987,629.444,6464.0
2024-04-30 11:10:00,633.74,634.14,632.26,632.33,2139.0,629.593,629.9904,628.1227,628.1922,2139.0
2024-04-30 11:15:00,632.95,633.5,632.95,633.5,623.0,628.8082,629.3546,628.8082,629.3546,623.0
2024-04-30 11:20:00,632.88,633.2,632.2,632.44,4773.0,628.7386,629.0565,628.0631,628.3015,4773.0
2024-04-30 11:25:00,632.72,633.03,632.38,632.75,1592.0,628.5797,628.8876,628.2419,628.6095,1592.0
2024-04-30 11:30:00,632.41,632.71,631.47,631.53,6531.0,628.2717,628.5697,627.3379,627.3975,6531.0
2024-04-30 11:35:00,631.76,632.13,631.12,631.13,900.0,627.626,627.9935,626.9901,627.0001,900.0
2024-04-30 11:40:00,630.95,630.96,630.39,630.45,1400.0,626.8213,626.8312,626.2649,626.3245,1400.0
2024-04-30 11:45:00,630.45,631.49,630.05,631.49,3996.0,626.3245,627.3577,625.9271,627.3577,3996.0
2024-04-30 11:50:00,631.42,631.92,631.33,631.92,900.0,627.2882,627.7849,627.1988,627.7849,900.0
2024-04-30 11:55:00,631.97,633.03,631.97,633.0,2874.0,627.8346,628.8876,627.8346,628.8578,2874.0
2024-04-30 12:00:00,632.42,632.77,632.17,632.69,2001.0,628.2816,628.6293,628.0333,628.5499,2001.0
2024-04-30 12:05:00,632.67,632.67,632.21,632.25,800.0,628.53,628.53,628.073,628.1127,800.0
2024-04-30 12:10:00,632.46,632.82,632.37,632.73,5820.0,628.3214,628.679,628.232,628.5896,5820.0
2024-04-30 12:15:00,633.35,633.35,632.82,632.82,1004.0,629.2056,629.2056,628.679,628.679,1004.0
2024-04-30 12:20:00,633.2,633.86,633.2,633.53,1400.0,629.0565,629.7122,629.0565,629.3844,1400.0
2024-04-30 12:25:00,633.76,633.95,633.16,633.7,2664.0,629.6129,629.8016,629.0168,629.5533,2664.0
2024-04-30 12:30:00,633.35,633.35,631.46,631.47,1700.0,629.2056,629.2056,627.3279,627.3379,1700.0
2024-04-30 12:35:00,631.45,632.13,630.82,631.23,1400.0,627.318,627.9935,626.6921,627.0994,1400.0
2024-04-30 12:40:00,631.14,631.5,631.01,631.13,1600.0,627.01,627.3677,626.8809,627.0001,1600.0
2024-04-30 12:45:00,630.66,631.01,630.19,631.01,1145.0,626.5332,626.8809,626.0662,626.8809,1145.0
2024-04-30 12:50:00,630.55,631.11,630.34,630.35,900.0,626.4239,626.9802,626.2152,626.2252,900.0
2024-04-30 12:55:00,630.19,631.03,630.19,631.02,1334.0,626.0662,626.9007,626.0662,626.8908,1334.0
2024-04-30 13:00:00,630.74,631.17,630.19,630.33,2470.0,626.6126,627.0398,626.0662,626.2053,2470.0
2024-04-30 13:05:00,630.48,630.94,630.48,630.53,1291.0,626.3543,626.8113,626.3543,626.404,1291.0
2024-04-30 13:10:00,630.33,630.36,629.83,630.14,1100.0,626.2053,626.2351,625.7086,626.0166,1100.0
2024-04-30 13:15:00,629.96,629.96,629.74,629.8,864.0,625.8377,625.8377,625.6192,625.6788,864.0
2024-04-30 13:20:00,629.8,630.82,629.8,630.42,2832.0,625.6788,626.6921,625.6788,626.2947,2832.0
2024-04-30 13:25:00,630.0,630.71,630.0,630.71,300.0,625.8775,626.5828,625.8775,626.5828,300.0
2024-04-30 13:30:00,630.37,630.43,630.34,630.43,700.0,626.2451,626.3047,626.2152,626.3047,700.0
2024-04-30 13:35:00,630.37,631.36,630.37,631.36,4225.0,626.2451,627.2286,626.2451,627.2286,4225.0
2024-04-30 13:40:00,631.23,631.77,630.53,630.68,3886.0,627.0994,627.6359,626.404,626.553,3886.0
2024-04-30 13:45:00,630.64,631.38,630.64,630.78,1171.0,626.5133,627.2484,626.5133,626.6524,1171.0
2024-04-30 13:50:00,631.49,631.83,631.26,631.77,1394.0,627.3577,627.6955,627.1292,627.6359,1394.0
2024-04-30 13:55:00,632.18,632.21,632.03,632.04,744.0,628.0432,628.073,627.8942,627.9041,744.0
2024-04-30 14:00:00,632.4,632.62,632.35,632.56,700.0,628.2618,628.4803,628.2121,628.4207,700.0
2024-04-30 14:05:00,632.06,632.55,631.88,632.29,3222.0,627.924,628.4108,627.7452,628.1525,3222.0
2024-04-30 14:10:00,631.85,631.98,631.42,631.42,1434.0,627.7154,627.8445,627.2882,627.2882,1434.0
2024-04-30 14:15:00,631.33,631.33,631.0,631.0,900.0,627.1988,627.1988,626.8709,626.8709,900.0
2024-04-30 14:20:00,631.02,631.73,631.01,631.01,1700.0,626.8908,627.5962,626.8809,626.8809,1700.0
2024-04-30 14:25:00,630.83,631.05,630.56,630.56,900.0,626.702,626.9206,626.4338,626.4338,900.0
2024-04-30 14:30:00,630.65,630.9,630.21,630.9,2146.0,626.5232,626.7716,626.0861,626.7716,2146.0
2024-04-30 14:35:00,630.6,631.62,630.6,631.62,1407.0,626.4735,627.4869,626.4735,627.4869,1407.0
2024-04-30 14:40:00,631.21,631.79,631.21,631.34,946.0,627.0796,627.6558,627.0796,627.2087,946.0
2024-04-30 14:45:00,631.03,631.16,630.28,630.28,1200.0,626.9007,627.0299,626.1556,626.1556,1200.0
2024-04-30 14:50:00,630.17,630.31,629.6,629.71,1300.0,626.0464,626.1854,625.4801,625.5894,1300.0
2024-04-30 14:55:00,629.67,630.68,629.67,630.59,2359.0,625.5496,626.553,625.5496,626.4636,2359.0
2024-04-30 15:00:00,630.59,631.51,630.59,631.31,3125.0,626.4636,627.3776,626.4636,627.1789,3125.0
2024-04-30 15:05:00,631.79,632.2,631.48,631.73,4082.0,627.6558,628.0631,627.3478,627.5962,4082.0
2024-04-30 15:10:00,632.09,632.3,631.64,631.72,2849.0,627.9538,628.1624,627.5067,627.5862,2849.0
2024-04-30 15:15:00,631.68,631.73,630.69,630.69,2475.0,627.5465,627.5962,626.563,626.563,2475.0
2024-04-30 15:20:00,630.49,631.06,630.07,630.56,2671.0,626.3643,626.9305,625.947,626.4338,2671.0
2024-04-30 15:25:00,630.59,631.54,630.24,631.54,2398.0,626.4636,627.4074,626.1159,627.4074,2398.0
2024-04-30 15:30:00,631.35,632.17,631.35,631.71,2300.0,627.2186,628.0333,627.2186,627.5763,2300.0
2024-04-30 15:35:00,631.96,631.96,630.98,631.01,2693.0,627.8246,627.8246,626.8511,626.8809,2693.0
2024-04-30 15:40:00,631.02,631.63,630.88,630.88,6990.0,626.8908,627.4968,626.7517,626.7517,6990.0
2024-04-30 15:45:00,631.13,631.32,630.61,631.16,7232.0,627.0001,627.1888,626.4835,627.0299,7232.0
2024-04-30 15:50:00,630.97,630.97,627.11,627.65,26428.0,626.8411,626.8411,623.0064,623.5429,26428.0
2024-04-30 15:55:00,627.22,627.42,625.23,625.24,79072.0,623.1157,623.3144,621.1387,621.1486,79072.0
2024-05-01 09:30:00,625.15,626.51,620.58,621.45,23867.0,621.0592,622.4103,616.5191,617.3834,23867.0
2024-05-01 09:35:00,621.46,623.48,619.57,619.57,8265.0,617.3934,619.4001,615.5157,615.5157,8265.0
2024-05-01 09:40:00,619.21,619.79,615.96,616.0,15032.0,615.1581,615.7343,611.9293,611.9691,15032.0
2024-05-01 09:45:00,616.06,617.05,612.89,613.3,15371.0,612.0287,613.0122,608.8794,609.2868,15371.0
2024-05-01 09:50:00,613.53,614.22,611.3,612.23,15295.0,609.5152,610.2007,607.2998,608.2238,15295.0
2024-05-01 09:55:00,612.23,614.45,611.82,614.45,8825.0,608.2238,610.4292,607.8164,610.4292,8825.0
2024-05-01 10:00:00,614.95,615.73,612.89,612.89,4931.0,610.926,611.7009,608.8794,608.8794,4931.0
2024-05-01 10:05:00,612.77,613.47,610.21,610.65,5401.0,608.7602,609.4556,606.217,606.6541,5401.0
2024-05-01 10:10:00,610.4,611.33,610.04,611.29,10683.0,606.4057,607.3296,606.0481,607.2899,10683.0
2024-05-01 10:15:00,611.29,612.43,611.15,611.85,12805.0,607.2899,608.4224,607.1508,607.8462,12805.0
2024-05-01 10:20:00,611.86,612.46,611.85,612.3,4200.0,607.8562,608.4522,607.8462,608.2933,4200.0
2024-05-01 10:25:00,612.59,614.47,612.58,612.59,6839.0,608.5814,610.4491,608.5715,608.5814,6839.0
2024-05-01 10:30:00,612.88,613.85,612.0,613.51,6501.0,608.8695,609.8332,607.9953,609.4954,6501.0
2024-05-01 10:35:00,613.34,614.95,613.33,613.87,3764.0,609.3265,610.926,609.3166,609.853,3764.0
2024-05-01 10:40:00,613.44,614.13,613.01,613.63,2455.0,609.4258,610.1113,608.9987,609.6146,2455.0
2024-05-01 10:45:00,614.36,614.83,614.14,614.64,2175.0,610.3398,610.8067,610.1213,610.618,2175.0
2024-05-01 10:50:00,614.34,615.01,614.15,614.94,3454.0,610.3199,610.9856,610.1312,610.916,3454.0
2024-05-01 10:55:00,615.1,615.9,614.89,614.93,3273.0,611.075,611.8697,610.8663,610.9061,3273.0
2024-05-01 11:00:00,614.7,616.11,614.65,616.11,4078.0,610.6776,612.0784,610.6279,612.0784,4078.0
2024-05-01 11:05:00,616.43,616.43,616.1,616.12,770.0,612.3963,612.3963,612.0684,612.0883,770.0
2024-05-01 11:10:00,615.86,616.11,614.84,615.02,10804.0,611.83,612.0784,610.8167,610.9955,10804.0
2024-05-01 11:15:00,614.92,615.97,614.64,614.91,8593.0,610.8962,611.9393,610.618,610.8862,8593.0
2024-05-01 11:20:00,615.26,616.93,615.12,615.84,3803.0,611.2339,612.893,611.0948,611.8101,3803.0
2024-05-01 11:25:00,615.86,616.27,615.86,616.26,1945.0,611.83,612.2373,611.83,612.2274,1945.0
2024-05-01 11:30:00,616.56,617.64,616.32,617.32,2531.0,612.5254,613.5984,612.287,613.2804,2531.0
2024-05-01 11:35:00,617.24,617.44,616.38,616.86,11529.0,613.201,613.3997,612.3466,612.8235,11529.0
2024-05-01 11:40:00,616.87,617.32,616.86,617.26,7226.0,612.8334,613.2804,612.8235,613.2208,7226.0
2024-05-01 11:45:00,617.04,617.04,615.36,615.72,4058.0,613.0023,613.0023,611.3333,611.6909,4058.0
2024-05-01 11:50:00,616.0,616.1,615.3,615.72,2833.0,611.9691,612.0684,611.2737,611.6909,2833.0
2024-05-01 11:55:00,615.73,615.75,614.67,614.88,2810.0,611.7009,611.7207,610.6478,610.8564,2810.0
2024-05-01 12:00:00,614.32,614.43,613.23,613.96,5012.0,610.3001,610.4094,609.2172,609.9424,5012.0
2024-05-01 12:05:00,613.96,614.92,613.96,614.73,4491.0,609.9424,610.8962,609.9424,610.7074,4491.0
2024-05-01 12:10:00,615.03,615.72,614.59,615.33,2896.0,611.0054,611.6909,610.5683,611.3035,2896.0
2024-05-01 12:15:00,615.32,615.59,615.11,615.36,1605.0,611.2935,611.5618,611.0849,611.3333,1605.0
2024-05-01 12:20:00,615.18,615.78,614.87,615.33,4221.0,611.1545,611.7505,610.8465,611.3035,4221.0
2024-05-01 12:25:00,615.2,615.87,615.13,615.36,2377.0,611.1743,611.8399,611.1048,611.3333,2377.0
2024-05-01 12:30:00,615.52,615.53,614.81,615.06,2700.0,611.4922,611.5022,610.7869,611.0352,2700.0
2024-05-01 12:35:00,615.09,615.41,614.74,614.75,2821.0,611.065,611.3829,610.7173,610.7273,2821.0
2024-05-01 12:40:00,614.75,615.23,614.74,614.87,1877.0,610.7273,611.2041,610.7173,610.8465,1877.0
2024-05-01 12:45:00,614.86,615.23,614.85,615.13,2691.0,610.8365,611.2041,610.8266,611.1048,2691.0
2024-05-01 12:50:00,614.96,615.12,614.15,614.43,3211.0,610.9359,611.0948,610.1312,610.4094,3211.0
2024-05-01 12:55:00,614.26,615.02,614.02,614.94,3178.0,610.2405,610.9955,610.002,610.916,3178.0
2024-05-01 13:00:00,615.24,616.2,614.94,615.24,4781.0,611.2141,612.1678,610.916,611.2141,4781.0
2024-05-01 13:05:00,615.48,615.72,615.31,615.42,1150.0,611.4525,611.6909,611.2836,611.3929,1150.0
2024-05-01 13:10:00,615.35,615.47,615.08,615.2,977.0,611.3233,611.4426,611.0551,611.1743,977.0
2024-05-01 13:15:00,615.22,615.43,614.74,614.74,3337.0,611.1942,611.4028,610.7173,610.7173,3337.0
2024-05-01 13:20:00,614.61,616.36,614.61,616.21,5402.0,610.5882,612.3267,610.5882,612.1777,5402.0
2024-05-01 13:25:00,615.87,616.28,615.61,616.28,2950.0,611.8399,612.2473,611.5816,612.2473,2950.0
2024-05-01 13:30:00,616.01,617.0,616.01,617.0,2093.0,611.979,612.9625,611.979,612.9625,2093.0
2024-05-01 13:35:00,617.06,617.12,615.71,615.73,4891.0,613.0221,613.0818,611.681,611.7009,4891.0
2024-05-01 13:40:00,615.3,615.61,615.09,615.5,4175.0,611.2737,611.5816,611.065,611.4724,4175.0
2024-05-01 13:45:00,615.56,616.0,615.5,615.8,2212.0,611.532,611.9691,611.4724,611.7704,2212.0
2024-05-01 13:50:00,615.96,616.08,615.54,615.6,2512.0,611.9293,612.0486,611.5121,611.5717,2512.0
2024-05-01 13:55:00,615.99,616.0,615.49,615.95,5009.0,611.9592,611.9691,611.4624,611.9194,5009.0
2024-05-01 14:00:00,615.87,618.76,615.86,618.76,15794.0,611.8399,614.711,611.83,614.711,15794.0
2024-05-01 14:05:00,618.25,618.53,617.12,618.0,7721.0,614.2044,614.4825,613.0818,613.956,7721.0
2024-05-01 14:10:00,618.0,618.0,616.48,616.55,4672.0,613.956,613.956,612.4459,612.5155,4672.0
2024-05-01 14:15:00,616.58,616.66,615.64,616.53,3574.0,612.5453,612.6248,611.6114,612.4956,3574.0
2024-05-01 14:20:00,616.55,616.9,615.64,616.9,5067.0,612.5155,612.8632,611.6114,612.8632,5067.0
2024-05-01 14:25:00,616.71,618.94,616.7,618.94,1875.0,612.6744,614.8898,612.6645,614.8898,1875.0
2024-05-01 14:30:00,619.48,619.73,616.0,619.13,8747.0,615.4263,615.6747,611.9691,615.0786,8747.0
2024-05-01 14:35:00,618.58,620.17,616.64,620.17,4767.0,614.5322,616.1118,612.6049,616.1118,4767.0
2024-05-01 14:40:00,621.32,627.37,620.73,627.37,4249.0,617.2543,623.2647,616.6681,623.2647,4249.0
2024-05-01 14:45:00,626.52,626.69,624.01,625.26,5440.0,622.4202,622.5891,619.9267,621.1685,5440.0
2024-05-01 14:50:00,626.66,627.51,626.56,627.12,2363.0,622.5593,623.4038,622.46,623.0163,2363.0
2024-05-01 14:55:00,627.24,628.13,626.29,626.77,6200.0,623.1355,624.0197,622.1918,622.6686,6200.0
2024-05-01 15:00:00,627.96,628.73,626.39,626.39,2332.0,623.8508,624.6158,622.2911,622.2911,2332.0
2024-05-01 15:05:00,625.89,628.85,625.89,628.85,1022.0,621.7944,624.735,621.7944,624.735,1022.0
2024-05-01 15:10:00,629.07,629.07,627.39,628.13,3288.0,624.9536,624.9536,623.2846,624.0197,3288.0
2024-05-01 15:15:00,627.62,629.66,627.58,627.95,8995.0,623.513,625.5397,623.4733,623.8409,8995.0
2024-05-01 15:20:00,627.37,628.17,625.99,627.99,7318.0,623.2647,624.0594,621.8937,623.8806,7318.0
2024-05-01 15:25:00,628.71,629.36,626.93,626.93,1594.0,624.5959,625.2417,622.8276,622.8276,1594.0
2024-05-01 15:30:00,625.98,626.08,624.24,624.93,2007.0,621.8838,621.9831,620.1552,620.8406,2007.0
2024-05-01 15:35:00,624.63,624.63,620.89,621.56,3199.0,620.5426,620.5426,616.8271,617.4927,3199.0
2024-05-01 15:40:00,621.74,623.05,621.19,622.08,3459.0,617.6715,618.973,617.1251,618.0093,3459.0
2024-05-01 15:45:00,621.62,622.02,620.47,621.28,3100.0,617.5523,617.9497,616.4098,617.2145,3100.0
2024-05-01 15:50:00,621.04,621.05,616.84,616.84,13488.0,616.9761,616.986,612.8036,612.8036,13488.0
2024-05-01 15:55:00,616.05,616.57,614.95,615.07,26732.0,612.0188,612.5354,610.926,611.0452,26732.0
2024-05-02 09:30:00,617.68,620.86,617.06,619.11,14837.0,613.6381,616.7973,613.0221,615.0587,14837.0
2024-05-02 09:35:00,618.79,619.36,616.13,616.13,4700.0,614.7408,615.3071,612.0982,612.0982,4700.0
2024-05-02 09:40:00,616.13,616.7,612.81,612.86,9608.0,612.0982,612.6645,608.8,608.8496,9608.0
2024-05-02 09:45:00,613.3,615.24,613.3,614.36,7153.0,609.2868,611.2141,609.2868,610.3398,7153.0
2024-05-02 09:50:00,614.14,615.26,611.59,612.34,7628.0,610.1213,611.2339,607.5879,608.333,7628.0
2024-05-02 09:55:00,612.33,613.8,611.85,613.29,3811.0,608.3231,609.7835,607.8462,609.2768,3811.0
2024-05-02 10:00:00,612.87,613.21,609.6,609.63,9705.0,608.8596,609.1973,605.611,605.6408,9705.0
2024-05-02 10:05:00,609.6,609.81,607.28,608.25,15111.0,605.611,605.8196,603.3061,604.2698,15111.0
2024-05-02 10:10:00,608.26,609.29,607.69,608.74,6229.0,604.2797,605.303,603.7135,604.7566,6229.0
2024-05-02 10:15:00,609.15,610.79,609.15,610.44,3944.0,605.1639,606.7932,605.1639,606.4455,3944.0
2024-05-02 10:20:00,610.16,612.34,610.07,612.11,7999.0,606.1673,608.333,606.0779,608.1045,7999.0
2024-05-02 10:25:00,612.48,613.3,612.4,612.48,7321.0,608.4721,609.2868,608.3926,608.4721,7321.0
2024-05-02 10:30:00,613.28,614.47,613.28,614.22,2320.0,609.2669,610.4491,609.2669,610.2007,2320.0
2024-05-02 10:35:00,613.94,614.03,612.96,613.11,2845.0,609.9226,610.012,608.949,609.098,2845.0
2024-05-02 10:40:00,613.87,613.87,612.15,612.83,7042.0,609.853,609.853,608.1443,608.8198,7042.0
2024-05-02 10:45:00,612.9,614.43,612.01,614.14,5702.0,608.8894,610.4094,608.0052,610.1213,5702.0
2024-05-02 10:50:00,613.94,614.81,613.69,614.81,1474.0,609.9226,610.7869,609.6742,610.7869,1474.0
2024-05-02 10:55:00,614.88,616.7,614.52,616.48,4212.0,610.8564,612.6645,610.4988,612.4459,4212.0
2024-05-02 11:00:00,616.48,616.67,615.67,616.29,1409.0,612.4459,612.6347,611.6412,612.2572,1409.0
2024-05-02 11:05:00,616.53,616.53,615.22,615.98,1813.0,612.4956,612.4956,611.1942,611.9492,1813.0
2024-05-02 11:10:00,616.01,616.32,614.93,615.71,3817.0,611.979,612.287,610.9061,611.681,3817.0
2024-05-02 11:15:00,615.81,616.14,615.33,615.86,2208.0,611.7803,612.1082,611.3035,611.83,2208.0
2024-05-02 11:20:00,615.87,615.96,615.3,615.96,1922.0,611.8399,611.9293,611.2737,611.9293,1922.0
2024-05-02 11:25:00,615.79,615.94,614.88,615.32,3450.0,611.7605,611.9095,610.8564,611.2935,3450.0
2024-05-02 11:30:00,615.23,615.51,614.04,614.7,2966.0,611.2041,611.4823,610.0219,610.6776,2966.0
2024-05-02 11:35:00,614.8,615.34,614.52,615.31,2253.0,610.7769,611.3134,610.4988,611.2836,2253.0
2024-05-02 11:40:00,615.31,615.9,615.06,615.49,4589.0,611.2836,611.8697,611.0352,611.4624,4589.0
2024-05-02 11:45:00,615.69,616.12,615.69,616.0,1988.0,611.6611,612.0883,611.6611,611.9691,1988.0
2024-05-02 11:50:00,615.96,616.45,615.8,616.44,1700.0,611.9293,612.4161,611.7704,612.4062,1700.0
2024-05-02 11:55:00,616.5,617.2,616.5,617.19,1756.0,612.4658,613.1612,612.4658,613.1513,1756.0
2024-05-02 12:00:00,616.98,616.98,615.58,615.9,1681.0,612.9427,612.9427,611.5518,611.8697,1681.0
2024-05-02 12:05:00,615.68,615.94,615.09,615.09,1127.0,611.6512,611.9095,611.065,611.065,1127.0
2024-05-02 12:10:00,615.17,615.17,613.98,614.1,807.0,611.1445,611.1445,609.9623,610.0815,807.0
2024-05-02 12:15:00,613.46,613.55,613.37,613.55,300.0,609.4457,609.5351,609.3563,609.5351,300.0
2024-05-02 12:20:00,613.61,615.2,613.31,615.2,3702.0,609.5947,611.1743,609.2967,611.1743,3702.0
2024-05-02 12:25:00,615.19,615.19,614.69,614.91,600.0,611.1644,611.1644,610.6677,610.8862,600.0
2024-05-02 12:30:00,614.54,614.64,613.52,613.55,2526.0,610.5186,610.618,609.5053,609.5351,2526.0
2024-05-02 12:35:00,613.47,613.49,612.71,613.25,1483.0,609.4556,609.4755,608.7006,609.2371,1483.0
2024-05-02 12:40:00,613.75,613.93,613.27,613.27,3738.0,609.7338,609.9126,609.2569,609.2569,3738.0
2024-05-02 12:45:00,613.36,613.66,612.97,613.46,4082.0,609.3464,609.6444,608.9589,609.4457,4082.0
2024-05-02 12:50:00,613.46,613.5,612.86,612.86,2207.0,609.4457,609.4854,608.8496,608.8496,2207.0
2024-05-02 12:55:00,612.54,613.43,612.53,613.43,2000.0,608.5317,609.4159,608.5218,609.4159,2000.0
2024-05-02 13:00:00,613.51,613.89,613.29,613.54,4702.0,609.4954,609.8729,609.2768,609.5252,4702.0
2024-05-02 13:05:00,613.55,614.87,613.39,614.76,9008.0,609.5351,610.8465,609.3762,610.7372,9008.0
2024-05-02 13:10:00,614.32,614.98,614.32,614.61,4159.0,610.3001,610.9558,610.3001,610.5882,4159.0
2024-05-02 13:15:00,614.52,614.8,614.27,614.8,2314.0,610.4988,610.7769,610.2504,610.7769,2314.0
2024-05-02 13:20:00,614.75,614.78,614.31,614.77,1936.0,610.7273,610.7571,610.2901,610.7471,1936.0
2024-05-02 13:25:00,614.77,615.26,614.34,615.25,7624.0,610.7471,611.2339,610.3199,611.224,7624.0
2024-05-02 13:30:00,615.36,615.74,615.07,615.07,1808.0,611.3333,611.7108,611.0452,611.0452,1808.0
2024-05-02 13:35:00,614.93,614.93,614.31,614.58,5338.0,610.9061,610.9061,610.2901,610.5584,5338.0
2024-05-02 13:40:00,614.46,614.74,614.23,614.74,3801.0,610.4392,610.7173,610.2107,610.7173,3801.0
2024-05-02 13:45:00,614.72,615.27,614.65,614.65,2609.0,610.6975,611.2439,610.6279,610.6279,2609.0
2024-05-02 13:50:00,614.76,614.87,614.01,614.01,2756.0,610.7372,610.8465,609.9921,609.9921,2756.0
2024-05-02 13:55:00,614.17,614.74,613.91,614.65,3131.0,610.1511,610.7173,609.8928,610.6279,3131.0
2024-05-02 14:00:00,614.65,615.7,614.42,615.64,4962.0,610.6279,611.671,610.3994,611.6114,4962.0
2024-05-02 14:05:00,615.62,617.16,615.62,616.78,2869.0,611.5916,613.1215,611.5916,612.744,2869.0
2024-05-02 14:10:00,616.79,617.03,616.17,616.58,4915.0,612.7539,612.9923,612.138,612.5453,4915.0
2024-05-02 14:15:00,616.41,616.42,615.77,615.98,1880.0,612.3764,612.3863,611.7406,611.9492,1880.0
2024-05-02 14:20:00,615.69,615.74,615.19,615.58,3791.0,611.6611,611.7108,611.1644,611.5518,3791.0
2024-05-02 14:25:00,615.76,616.02,615.57,615.8,2704.0,611.7307,611.989,611.5419,611.7704,2704.0
2024-05-02 14:30:00,615.84,616.38,615.68,616.25,4897.0,611.8101,612.3466,611.6512,612.2174,4897.0
2024-05-02 14:35:00,616.34,616.56,615.81,616.05,2760.0,612.3069,612.5254,611.7803,612.0188,2760.0
2024-05-02 14:40:00,615.84,615.94,614.88,614.99,4111.0,611.8101,611.9095,610.8564,610.9657,4111.0
2024-05-02 14:45:00,615.22,616.28,615.22,616.1,4198.0,611.1942,612.2473,611.1942,612.0684,4198.0
2024-05-02 14:50:00,615.91,616.5,615.64,615.97,9230.0,611.8797,612.4658,611.6114,611.9393,9230.0
2024-05-02 14:55:00,615.89,616.12,615.57,615.75,3912.0,611.8598,612.0883,611.5419,611.7207,3912.0
2024-05-02 15:00:00,615.96,616.0,614.86,615.63,5720.0,611.9293,611.9691,610.8365,611.6015,5720.0
2024-05-02 15:05:00,615.71,617.08,615.58,617.08,4186.0,611.681,613.042,611.5518,613.042,4186.0
2024-05-02 15:10:00,617.11,617.54,615.78,615.89,4453.0,613.0718,613.499,611.7505,611.8598,4453.0
2024-05-02 15:15:00,615.95,616.12,615.39,615.43,3373.0,611.9194,612.0883,611.3631,611.4028,3373.0
2024-05-02 15:20:00,615.4,616.53,615.27,616.0,6125.0,611.373,612.4956,611.2439,611.9691,6125.0
2024-05-02 15:25:00,616.0,616.29,616.0,616.06,2652.0,611.9691,612.2572,611.9691,612.0287,2652.0
2024-05-02 15:30:00,615.97,616.4,614.77,615.08,5625.0,611.9393,612.3665,610.7471,611.0551,5625.0
2024-05-02 15:35:00,614.77,615.1,614.28,614.82,3562.0,610.7471,611.075,610.2603,610.7968,3562.0
2024-05-02 15:40:00,614.99,615.1,613.69,613.69,5745.0,610.9657,611.075,609.6742,609.6742,5745.0
2024-05-02 15:45:00,613.44,614.17,613.26,613.44,7926.0,609.4258,610.1511,609.247,609.4258,7926.0
2024-05-02 15:50:00,613.67,613.67,612.46,612.92,22479.0,609.6543,609.6543,608.4522,608.9092,22479.0
2024-05-02 15:55:00,613.52,614.13,612.99,613.92,53172.0,609.5053,610.1113,608.9788,609.9027,53172.0
2024-05-03 09:30:00,623.78,625.85,622.15,623.32,22590.0,619.6982,621.7546,618.0788,619.2412,22590.0
2024-05-03 09:35:00,624.23,626.89,624.23,624.87,21201.0,620.1452,622.7878,620.1452,620.781,21201.0
2024-05-03 09:40:00,625.29,628.36,625.0,627.92,9829.0,621.1983,624.2482,620.9102,623.8111,9829.0
2024-05-03 09:45:00,628.22,628.71,626.87,626.88,4119.0,624.1091,624.5959,622.768,622.7779,4119.0
2024-05-03 09:50:00,627.36,628.32,626.74,627.45,7450.0,623.2547,624.2085,622.6388,623.3442,7450.0
2024-05-03 09:55:00,628.39,628.39,627.15,627.15,4126.0,624.278,624.278,623.0461,623.0461,4126.0
2024-05-03 10:00:00,627.83,628.87,626.62,627.13,3900.0,623.7217,624.7549,622.5196,623.0263,3900.0
2024-05-03 10:05:00,627.33,628.96,626.91,628.01,4513.0,623.2249,624.8443,622.8077,623.9005,4513.0
2024-05-03 10:10:00,628.03,628.47,626.81,627.85,2560.0,623.9204,624.3575,622.7083,623.7415,2560.0
2024-05-03 10:15:00,627.98,628.17,627.24,627.61,2134.0,623.8707,624.0594,623.1355,623.5031,2134.0
2024-05-03 10:20:00,627.86,628.69,627.38,628.69,2709.0,623.7515,624.576,623.2746,624.576,2709.0
2024-05-03 10:25:00,627.19,629.63,626.99,628.96,4791.0,623.0859,625.5099,622.8872,624.8443,4791.0
2024-05-03 10:30:00,628.95,629.96,628.23,628.7,4309.0,624.8343,625.8377,624.1191,624.586,4309.0
2024-05-03 10:35:00,628.91,629.28,628.42,628.86,4026.0,624.7946,625.1622,624.3078,624.7449,4026.0
2024-05-03 10:40:00,628.7,629.8,627.99,629.77,3518.0,624.586,625.6788,623.8806,625.649,3518.0
2024-05-03 10:45:00,630.0,630.45,629.36,629.36,5158.0,625.8775,626.3245,625.2417,625.2417,5158.0
2024-05-03 10:50:00,629.32,629.32,626.62,627.08,11655.0,625.2019,625.2019,622.5196,622.9766,11655.0
2024-05-03 10:55:00,627.33,627.33,626.14,626.37,6896.0,623.2249,623.2249,622.0427,622.2712,6896.0
2024-05-03 11:00:00,626.68,627.4,626.12,627.0,2208.0,622.5792,623.2945,622.0229,622.8971,2208.0
2024-05-03 11:05:00,627.0,627.31,625.8,626.09,5095.0,622.8971,623.2051,621.705,621.9931,5095.0
2024-05-03 11:10:00,626.3,626.69,626.2,626.69,2314.0,622.2017,622.5891,622.1023,622.5891,2314.0
2024-05-03 11:15:00,626.85,627.65,626.72,627.31,8600.0,622.7481,623.5429,622.6189,623.2051,8600.0
2024-05-03 11:20:00,627.31,628.21,627.0,627.0,11447.0,623.2051,624.0992,622.8971,622.8971,11447.0
2024-05-03 11:25:00,626.7,627.46,626.7,627.2,1171.0,622.5991,623.3541,622.5991,623.0958,1171.0
2024-05-03 11:30:00,627.41,627.41,626.87,627.1,10261.0,623.3044,623.3044,622.768,622.9964,10261.0
2024-05-03 11:35:00,627.25,627.9,626.98,627.33,24062.0,623.1455,623.7912,622.8772,623.2249,24062.0
2024-05-03 11:40:00,627.37,628.28,627.15,627.67,7975.0,623.2647,624.1687,623.0461,623.5627,7975.0
2024-05-03 11:45:00,627.84,628.0,627.33,627.34,1967.0,623.7316,623.8906,623.2249,623.2349,1967.0
2024-05-03 11:50:00,627.54,628.41,627.46,627.46,6579.0,623.4336,624.2979,623.3541,623.3541,6579.0
2024-05-03 11:55:00,627.56,628.12,627.56,627.66,3320.0,623.4534,624.0098,623.4534,623.5528,3320.0
2024-05-03 12:00:00,627.41,628.72,627.31,628.15,2640.0,623.3044,624.6058,623.2051,624.0396,2640.0
2024-05-03 12:05:00,628.63,628.95,628.15,628.88,1248.0,624.5164,624.8343,624.0396,624.7648,1248.0
2024-05-03 12:10:00,629.15,629.26,628.11,628.11,2504.0,625.033,625.1423,623.9998,623.9998,2504.0
2024-05-03 12:15:00,629.05,629.22,628.89,629.01,1200.0,624.9337,625.1026,624.7747,624.894,1200.0
2024-05-03 12:20:00,629.25,629.3,628.1,628.1,2990.0,625.1324,625.1821,623.9899,623.9899,2990.0
2024-05-03 12:25:00,628.0,628.13,627.97,628.13,1346.0,623.8906,624.0197,623.8608,624.0197,1346.0
2024-05-03 12:30:00,628.3,628.61,628.04,628.48,5102.0,624.1886,624.4966,623.9303,624.3674,5102.0
2024-05-03 12:35:00,627.89,628.6,627.89,628.6,3191.0,623.7813,624.4866,623.7813,624.4866,3191.0
2024-05-03 12:40:00,628.58,628.8,628.31,628.57,1271.0,624.4668,624.6853,624.1985,624.4568,1271.0
2024-05-03 12:45:00,628.83,629.08,628.25,628.36,2908.0,624.7151,624.9635,624.1389,624.2482,2908.0
2024-05-03 12:50:00,628.54,628.57,627.94,627.95,1700.0,624.427,624.4568,623.831,623.8409,1700.0
2024-05-03 12:55:00,627.74,627.74,627.74,627.74,382.0,623.6323,623.6323,623.6323,623.6323,382.0
2024-05-03 13:00:00,628.07,628.28,627.88,628.27,1536.0,623.9601,624.1687,623.7713,624.1588,1536.0
2024-05-03 13:05:00,628.34,629.4,628.34,629.15,1630.0,624.2283,625.2814,624.2283,625.033,1630.0
2024-05-03 13:10:00,629.08,629.48,629.08,629.48,1401.0,624.9635,625.3609,624.9635,625.3609,1401.0
2024-05-03 13:15:00,629.49,629.79,629.14,629.14,3799.0,625.3708,625.6688,625.0231,625.0231,3799.0
2024-05-03 13:20:00,628.89,629.27,628.63,628.63,1143.0,624.7747,625.1523,624.5164,624.5164,1143.0
2024-05-03 13:25:00,628.69,628.97,628.44,628.48,1242.0,624.576,624.8542,624.3277,624.3674,1242.0
2024-05-03 13:30:00,628.36,628.57,627.28,627.95,1310.0,624.2482,624.4568,623.1753,623.8409,1310.0
2024-05-03 13:35:00,628.17,628.78,628.01,628.78,1000.0,624.0594,624.6655,623.9005,624.6655,1000.0
2024-05-03 13:40:00,629.03,629.03,628.26,628.42,1200.0,624.9138,624.9138,624.1489,624.3078,1200.0
2024-05-03 13:45:00,628.13,629.03,628.12,628.88,1885.0,624.0197,624.9138,624.0098,624.7648,1885.0
2024-05-03 13:50:00,629.15,629.15,629.15,629.15,100.0,625.033,625.033,625.033,625.033,100.0
2024-05-03 13:55:00,628.96,629.28,628.71,628.84,3834.0,624.8443,625.1622,624.5959,624.7251,3834.0
2024-05-03 14:00:00,629.12,629.75,629.12,629.75,3322.0,625.0032,625.6291,625.0032,625.6291,3322.0
2024-05-03 14:05:00,630.13,630.88,629.79,630.68,5897.0,626.0066,626.7517,625.6688,626.553,5897.0
2024-05-03 14:10:00,630.62,630.76,630.25,630.27,3981.0,626.4934,626.6325,626.1258,626.1457,3981.0
2024-05-03 14:15:00,630.35,630.98,630.2,630.94,1852.0,626.2252,626.8511,626.0762,626.8113,1852.0
2024-05-03 14:20:00,631.01,631.31,630.52,631.17,7056.0,626.8809,627.1789,626.3941,627.0398,7056.0
2024-05-03 14:25:00,631.18,631.26,630.78,630.93,3903.0,627.0498,627.1292,626.6524,626.8014,3903.0
2024-05-03 14:30:00,630.96,631.39,630.94,631.13,2100.0,626.8312,627.2584,626.8113,627.0001,2100.0
2024-05-03 14:35:00,631.15,631.38,630.52,630.63,3517.0,627.0199,627.2484,626.3941,626.5034,3517.0
2024-05-03 14:40:00,630.29,630.84,630.08,630.66,1653.0,626.1656,626.712,625.9569,626.5332,1653.0
2024-05-03 14:45:00,630.73,631.01,630.3,630.66,2942.0,626.6027,626.8809,626.1755,626.5332,2942.0
2024-05-03 14:50:00,630.42,630.45,629.26,629.26,1900.0,626.2947,626.3245,625.1423,625.1423,1900.0
2024-05-03 14:55:00,629.54,629.54,629.1,629.45,2755.0,625.4205,625.4205,624.9834,625.3311,2755.0
2024-05-03 15:00:00,629.26,630.01,628.77,630.01,3445.0,625.1423,625.8874,624.6555,625.8874,3445.0
2024-05-03 15:05:00,629.77,630.37,629.77,630.25,3271.0,625.649,626.2451,625.649,626.1258,3271.0
2024-05-03 15:10:00,630.25,630.26,629.67,630.16,3370.0,626.1258,626.1358,625.5496,626.0364,3370.0
2024-05-03 15:15:00,630.25,630.29,629.9,629.94,1637.0,626.1258,626.1656,625.7781,625.8179,1637.0
2024-05-03 15:20:00,630.02,630.34,629.67,630.34,2696.0,625.8973,626.2152,625.5496,626.2152,2696.0
2024-05-03 15:25:00,630.1,630.36,629.84,630.26,3404.0,625.9768,626.2351,625.7185,626.1358,3404.0
2024-05-03 15:30:00,630.25,630.25,629.41,629.41,3311.0,626.1258,626.1258,625.2913,625.2913,3311.0
2024-05-03 15:35:00,629.8,630.56,629.79,630.1,3095.0,625.6788,626.4338,625.6688,625.9768,3095.0
2024-05-03 15:40:00,629.92,630.02,629.67,629.88,2625.0,625.798,625.8973,625.5496,625.7583,2625.0
2024-05-03 15:45:00,629.78,629.87,629.21,629.22,3985.0,625.6589,625.7483,625.0926,625.1026,3985.0
2024-05-03 15:50:00,628.95,629.76,628.95,629.42,10895.0,624.8343,625.639,624.8343,625.3013,10895.0
2024-05-03 15:55:00,629.67,629.67,628.98,629.38,25946.0,625.5496,625.5496,624.8641,625.2615,25946.0
2024-05-06 09:30:00,632.27,634.43,630.55,631.73,10654.0,628.1326,630.2785,626.4239,627.5962,10654.0
2024-05-06 09:35:00,631.96,632.12,628.94,630.23,10654.0,627.8246,627.9836,624.8244,626.106,10654.0
2024-05-06 09:40:00,630.61,630.61,628.23,629.76,4412.0,626.4835,626.4835,624.1191,625.639,4412.0
2024-05-06 09:45:00,630.06,630.65,629.75,630.65,634.0,625.9371,626.5232,625.6291,626.5232,634.0
2024-05-06 09:50:00,630.72,630.74,629.93,630.5,2818.0,626.5928,626.6126,625.8079,626.3742,2818.0
2024-05-06 09:55:00,630.41,630.61,629.15,630.18,6473.0,626.2848,626.4835,625.033,626.0563,6473.0
2024-05-06 10:00:00,630.28,630.51,628.87,629.99,7632.0,626.1556,626.3841,624.7549,625.8675,7632.0
2024-05-06 10:05:00,629.27,631.46,629.27,631.46,1241.0,625.1523,627.3279,625.1523,627.3279,1241.0
2024-05-06 10:10:00,631.25,631.26,629.09,629.3,2159.0,627.1193,627.1292,624.9734,625.1821,2159.0
2024-05-06 10:15:00,629.31,629.8,628.26,628.62,2227.0,625.192,625.6788,624.1489,624.5065,2227.0
2024-05-06 10:20:00,628.69,629.61,628.69,629.61,780.0,624.576,625.49,624.576,625.49,780.0
2024-05-06 10:25:00,629.27,629.88,628.74,628.74,1891.0,625.1523,625.7583,624.6257,624.6257,1891.0
2024-05-06 10:30:00,628.77,629.07,628.01,628.29,3981.0,624.6555,624.9536,623.9005,624.1787,3981.0
2024-05-06 10:35:00,628.42,628.91,627.97,628.74,2306.0,624.3078,624.7946,623.8608,624.6257,2306.0
2024-05-06 10:40:00,628.43,630.09,628.43,629.4,2852.0,624.3177,625.9669,624.3177,625.2814,2852.0
2024-05-06 10:45:00,629.12,629.92,629.11,629.74,800.0,625.0032,625.798,624.9933,625.6192,800.0
2024-05-06 10:50:00,630.16,630.36,628.48,629.49,9652.0,626.0364,626.2351,624.3674,625.3708,9652.0
2024-05-06 10:55:00,629.45,629.45,628.44,628.85,2962.0,625.3311,625.3311,624.3277,624.735,2962.0
2024-05-06 11:00:00,629.1,629.25,628.47,629.02,4911.0,624.9834,625.1324,624.3575,624.9039,4911.0
2024-05-06 11:05:00,629.01,629.27,628.56,629.27,1502.0,624.894,625.1523,624.4469,625.1523,1502.0
2024-05-06 11:10:00,629.45,629.45,628.37,628.59,2184.0,625.3311,625.3311,624.2581,624.4767,2184.0
2024-05-06 11:15:00,628.71,629.02,628.18,628.86,3211.0,624.5959,624.9039,624.0694,624.7449,3211.0
2024-05-06 11:20:00,628.35,628.93,628.29,628.67,1000.0,624.2383,624.8145,624.1787,624.5562,1000.0
2024-05-06 11:25:00,628.26,628.75,628.26,628.74,1514.0,624.1489,624.6357,624.1489,624.6257,1514.0
2024-05-06 11:30:00,628.59,628.9,628.59,628.9,200.0,624.4767,624.7847,624.4767,624.7847,200.0
2024-05-06 11:35:00,629.12,629.27,628.11,628.64,4415.0,625.0032,625.1523,623.9998,624.5264,4415.0
2024-05-06 11:40:00,628.89,629.16,628.45,628.45,2490.0,624.7747,625.043,624.3376,624.3376,2490.0
2024-05-06 11:45:00,629.13,629.54,628.99,629.28,1029.0,625.0132,625.4205,624.8741,625.1622,1029.0
2024-05-06 11:50:00,629.2,629.28,628.71,628.71,3388.0,625.0827,625.1622,624.5959,624.5959,3388.0
2024-05-06 11:55:00,629.03,629.07,628.65,629.05,1200.0,624.9138,624.9536,624.5363,624.9337,1200.0
2024-05-06 12:00:00,628.81,628.85,628.58,628.58,400.0,624.6953,624.735,624.4668,624.4668,400.0
2024-05-06 12:05:00,628.96,628.96,628.49,628.49,1250.0,624.8443,624.8443,624.3774,624.3774,1250.0
2024-05-06 12:10:00,628.53,628.53,628.43,628.44,664.0,624.4171,624.4171,624.3177,624.3277,664.0
2024-05-06 12:15:00,628.67,628.67,628.65,628.65,200.0,624.5562,624.5562,624.5363,624.5363,200.0
2024-05-06 12:20:00,628.41,628.79,627.58,628.79,3833.0,624.2979,624.6754,623.4733,624.6754,3833.0
2024-05-06 12:25:00,628.94,628.99,628.67,628.67,1738.0,624.8244,624.8741,624.5562,624.5562,1738.0
2024-05-06 12:30:00,628.55,629.21,628.54,629.13,7780.0,624.437,625.0926,624.427,625.0132,7780.0
2024-05-06 12:35:00,628.89,629.65,628.89,629.17,4667.0,624.7747,625.5298,624.7747,625.0529,4667.0
2024-05-06 12:40:00,629.17,630.7,629.17,630.34,3897.0,625.0529,626.5729,625.0529,626.2152,3897.0
2024-05-06 12:45:00,630.44,631.27,629.65,629.65,4081.0,626.3146,627.1392,625.5298,625.5298,4081.0
2024-05-06 12:50:00,629.7,629.7,629.65,629.65,600.0,625.5794,625.5794,625.5298,625.5298,600.0
2024-05-06 12:55:00,630.0,630.26,629.99,630.23,1866.0,625.8775,626.1358,625.8675,626.106,1866.0
2024-05-06 13:00:00,630.69,630.96,630.69,630.95,319.0,626.563,626.8312,626.563,626.8213,319.0
2024-05-06 13:05:00,630.6,630.88,630.39,630.39,1100.0,626.4735,626.7517,626.2649,626.2649,1100.0
2024-05-06 13:10:00,630.67,630.94,630.46,630.46,1047.0,626.5431,626.8113,626.3345,626.3345,1047.0
2024-05-06 13:15:00,630.79,631.18,630.59,631.15,2822.0,626.6623,627.0498,626.4636,627.0199,2822.0
2024-05-06 13:20:00,631.3,631.3,630.92,630.92,1365.0,627.169,627.169,626.7915,626.7915,1365.0
2024-05-06 13:25:00,631.15,631.15,630.89,631.13,608.0,627.0199,627.0199,626.7616,627.0001,608.0
2024-05-06 13:30:00,631.14,631.2,630.85,631.07,1850.0,627.01,627.0696,626.7219,626.9405,1850.0
2024-05-06 13:35:00,631.21,631.52,631.11,631.52,800.0,627.0796,627.3875,626.9802,627.3875,800.0
2024-05-06 13:40:00,631.27,631.31,630.98,631.19,2143.0,627.1392,627.1789,626.8511,627.0597,2143.0
2024-05-06 13:45:00,631.37,631.37,630.89,631.07,1400.0,627.2385,627.2385,626.7616,626.9405,1400.0
2024-05-06 13:50:00,631.05,631.43,631.05,631.43,800.0,626.9206,627.2981,626.9206,627.2981,800.0
2024-05-06 13:55:00,631.21,631.39,630.88,630.88,1636.0,627.0796,627.2584,626.7517,626.7517,1636.0
2024-05-06 14:00:00,630.86,630.94,630.65,630.72,1540.0,626.7318,626.8113,626.5232,626.5928,1540.0
2024-05-06 14:05:00,630.73,630.96,630.73,630.96,575.0,626.6027,626.8312,626.6027,626.8312,575.0
2024-05-06 14:10:00,631.25,632.51,630.97,632.38,45519.0,627.1193,628.371,626.8411,628.2419,45519.0
2024-05-06 14:15:00,632.48,632.5,632.06,632.29,1129.0,628.3412,628.3611,627.924,628.1525,1129.0
2024-05-06 14:20:00,632.93,632.93,632.0,632.12,3207.0,628.7883,628.7883,627.8644,627.9836,3207.0
2024-05-06 14:25:00,632.59,633.31,632.39,633.31,2643.0,628.4505,629.1658,628.2518,629.1658,2643.0
2024-05-06 14:30:00,633.45,633.51,633.15,633.34,2486.0,629.3049,629.3645,629.0069,629.1956,2486.0
2024-05-06 14:35:00,633.57,633.71,633.36,633.41,2758.0,629.4241,629.5632,629.2155,629.2652,2758.0
2024-05-06 14:40:00,633.48,633.48,632.61,632.95,3042.0,629.3347,629.3347,628.4704,628.8082,3042.0
2024-05-06 14:45:00,632.94,633.52,632.64,633.24,2629.0,628.7982,629.3744,628.5002,629.0963,2629.0
2024-05-06 14:50:00,633.08,633.38,632.98,633.38,1092.0,628.9373,629.2354,628.838,629.2354,1092.0
2024-05-06 14:55:00,633.09,633.3,632.98,633.01,1200.0,628.9473,629.1559,628.838,628.8678,1200.0
2024-05-06 15:00:00,632.95,633.21,632.85,632.99,2100.0,628.8082,629.0665,628.7088,628.8479,2100.0
2024-05-06 15:05:00,632.95,633.58,632.95,633.43,4233.0,628.8082,629.434,628.8082,629.285,4233.0
2024-05-06 15:10:00,633.19,633.47,632.95,632.95,3000.0,629.0466,629.3248,628.8082,628.8082,3000.0
2024-05-06 15:15:00,632.85,632.94,632.28,632.71,1857.0,628.7088,628.7982,628.1426,628.5697,1857.0
2024-05-06 15:20:00,632.91,633.15,632.48,632.66,2906.0,628.7684,629.0069,628.3412,628.5201,2906.0
2024-05-06 15:25:00,632.64,633.03,632.64,632.82,2148.0,628.5002,628.8876,628.5002,628.679,2148.0
2024-05-06 15:30:00,632.71,633.37,632.54,632.71,3062.0,628.5697,629.2254,628.4009,628.5697,3062.0
2024-05-06 15:35:00,632.85,633.77,632.85,633.68,5771.0,628.7088,629.6228,628.7088,629.5334,5771.0
2024-05-06 15:40:00,633.74,634.46,633.58,633.71,13381.0,629.593,630.3083,629.434,629.5632,13381.0
2024-05-06 15:45:00,633.71,634.05,633.26,634.05,3037.0,629.5632,629.901,629.1161,629.901,3037.0
2024-05-06 15:50:00,633.82,634.15,633.22,634.08,11986.0,629.6725,630.0003,629.0764,629.9308,11986.0
2024-05-06 15:55:00,634.22,635.0,633.98,634.37,17777.0,630.0699,630.8448,629.8314,630.2189,17777.0
2024-05-07 09:30:00,635.09,638.69,632.68,638.34,14957.0,630.9342,634.5106,628.5399,634.1629,14957.0
2024-05-07 09:35:00,637.77,638.78,635.37,636.34,5426.0,633.5966,634.6,631.2123,632.176,5426.0
2024-05-07 09:40:00,636.32,636.92,634.12,634.78,8843.0,632.1561,632.7522,629.9705,630.6262,8843.0
2024-05-07 09:45:00,634.03,634.04,631.81,631.81,2600.0,629.8811,629.891,627.6756,627.6756,2600.0
2024-05-07 09:50:00,631.81,632.72,631.31,632.7,3299.0,627.6756,628.5797,627.1789,628.5598,3299.0
2024-05-07 09:55:00,632.81,634.27,632.19,632.67,10874.0,628.6691,630.1195,628.0531,628.53,10874.0
2024-05-07 10:00:00,632.64,634.66,632.64,633.47,11261.0,628.5002,630.507,628.5002,629.3248,11261.0
2024-05-07 10:05:00,633.31,633.85,632.93,633.71,1300.0,629.1658,629.7023,628.7883,629.5632,1300.0
2024-05-07 10:10:00,633.8,635.06,633.78,635.06,2071.0,629.6526,630.9044,629.6327,630.9044,2071.0
2024-05-07 10:15:00,635.57,636.02,635.56,636.0,740.0,631.411,631.8581,631.4011,631.8382,740.0
2024-05-07 10:20:00,636.17,636.41,635.45,635.46,2638.0,632.0071,632.2455,631.2918,631.3017,2638.0
2024-05-07 10:25:00,635.15,636.07,635.02,635.58,1653.0,630.9938,631.9078,630.8646,631.421,1653.0
2024-05-07 10:30:00,636.36,636.66,636.03,636.3,1921.0,632.1959,632.4939,631.868,632.1362,1921.0
2024-05-07 10:35:00,636.26,636.64,635.23,636.11,6063.0,632.0965,632.474,631.0732,631.9475,6063.0
2024-05-07 10:40:00,636.17,636.17,635.35,636.13,1198.0,632.0071,632.0071,631.1925,631.9674,1198.0
2024-05-07 10:45:00,636.0,636.27,635.62,636.17,2986.0,631.8382,632.1064,631.4607,632.0071,2986.0
2024-05-07 10:50:00,636.17,637.03,636.17,636.9,1822.0,632.0071,632.8615,632.0071,632.7323,1822.0
2024-05-07 10:55:00,637.26,638.38,637.04,638.38,1781.0,633.09,634.2026,632.8714,634.2026,1781.0
2024-05-07 11:00:00,638.45,638.73,638.45,638.73,794.0,634.2722,634.5503,634.2722,634.5503,794.0
2024-05-07 11:05:00,638.24,638.87,638.19,638.59,1776.0,634.0636,634.6894,634.0139,634.4113,1776.0
2024-05-07 11:10:00,638.84,638.84,638.05,638.05,1104.0,634.6596,634.6596,633.8748,633.8748,1104.0
2024-05-07 11:15:00,637.9,638.55,637.9,638.54,800.0,633.7258,634.3715,633.7258,634.3616,800.0
2024-05-07 11:20:00,639.35,639.51,639.04,639.04,600.0,635.1663,635.3252,634.8583,634.8583,600.0
2024-05-07 11:25:00,639.61,639.61,639.14,639.25,1200.0,635.4246,635.4246,634.9577,635.0669,1200.0
2024-05-07 11:30:00,639.18,639.69,639.17,639.31,1100.0,634.9974,635.5041,634.9875,635.1266,1100.0
2024-05-07 11:35:00,639.46,640.23,639.4,640.19,4438.0,635.2756,636.0405,635.216,636.0008,4438.0
2024-05-07 11:40:00,640.57,640.58,640.38,640.54,1100.0,636.3783,636.3882,636.1895,636.3485,1100.0
2024-05-07 11:45:00,640.43,640.52,639.08,639.08,4379.0,636.2392,636.3286,634.8981,634.8981,4379.0
2024-05-07 11:50:00,639.23,639.95,638.8,639.74,1000.0,635.0471,635.7624,634.6199,635.5537,1000.0
2024-05-07 11:55:00,639.45,639.7,639.04,639.7,1200.0,635.2656,635.514,634.8583,635.514,1200.0
2024-05-07 12:00:00,639.69,639.95,638.71,639.11,2754.0,635.5041,635.7624,634.5305,634.9279,2754.0
2024-05-07 12:05:00,639.17,639.19,637.98,638.26,1654.0,634.9875,635.0073,633.8053,634.0834,1654.0
2024-05-07 12:10:00,638.42,639.59,638.42,638.89,3450.0,634.2424,635.4047,634.2424,634.7093,3450.0
2024-05-07 12:15:00,639.02,639.52,638.73,639.48,7887.0,634.8384,635.3352,634.5503,635.2954,7887.0
2024-05-07 12:20:00,639.18,639.92,639.11,639.76,4446.0,634.9974,635.7326,634.9279,635.5736,4446.0
2024-05-07 12:25:00,639.97,641.06,639.97,641.06,1315.0,635.7822,636.8651,635.7822,636.8651,1315.0
2024-05-07 12:30:00,641.06,641.22,640.45,640.84,3016.0,636.8651,637.0241,636.2591,636.6465,3016.0
2024-05-07 12:35:00,640.83,641.02,640.03,640.75,2035.0,636.6366,636.8254,635.8418,636.5571,2035.0
2024-05-07 12:40:00,640.81,641.15,640.31,640.31,3523.0,636.6167,636.9545,636.12,636.12,3523.0
2024-05-07 12:45:00,639.87,639.87,639.23,639.68,725.0,635.6829,635.6829,635.0471,635.4941,725.0
2024-05-07 12:50:00,639.06,639.1,638.98,639.04,400.0,634.8782,634.9179,634.7987,634.8583,400.0
2024-05-07 12:55:00,639.49,639.68,639.49,639.65,400.0,635.3054,635.4941,635.3054,635.4643,400.0
2024-05-07 13:00:00,639.71,639.99,639.43,639.84,2600.0,635.5239,635.8021,635.2458,635.6531,2600.0
2024-05-07 13:05:00,640.18,640.38,640.09,640.13,600.0,635.9909,636.1895,635.9014,635.9412,600.0
2024-05-07 13:10:00,640.36,640.39,640.25,640.38,1000.0,636.1697,636.1995,636.0604,636.1895,1000.0
2024-05-07 13:15:00,640.4,640.4,639.92,640.26,1400.0,636.2094,636.2094,635.7326,636.0703,1400.0
2024-05-07 13:20:00,640.39,640.69,640.33,640.69,1100.0,636.1995,636.4975,636.1399,636.4975,1100.0
2024-05-07 13:25:00,640.4,640.99,640.39,640.5,1805.0,636.2094,636.7956,636.1995,636.3088,1805.0
2024-05-07 13:30:00,641.1,641.21,640.76,640.76,2023.0,636.9048,637.0141,636.5671,636.5671,2023.0
2024-05-07 13:35:00,640.35,640.35,639.77,639.77,800.0,636.1597,636.1597,635.5835,635.5835,800.0
2024-05-07 13:40:00,639.5,639.96,639.42,639.96,1624.0,635.3153,635.7723,635.2358,635.7723,1624.0
2024-05-07 13:45:00,639.67,639.98,638.54,638.64,1605.0,635.4842,635.7922,634.3616,634.4609,1605.0
2024-05-07 13:50:00,638.27,639.32,638.27,638.65,2646.0,634.0934,635.1365,634.0934,634.4709,2646.0
2024-05-07 13:55:00,638.56,638.77,638.21,638.22,1218.0,634.3815,634.5901,634.0337,634.0437,1218.0
2024-05-07 14:00:00,639.01,639.82,639.01,639.5,1607.0,634.8285,635.6332,634.8285,635.3153,1607.0
2024-05-07 14:05:00,639.67,640.04,639.5,639.81,1558.0,635.4842,635.8518,635.3153,635.6233,1558.0
2024-05-07 14:10:00,639.86,640.23,639.76,639.77,939.0,635.673,636.0405,635.5736,635.5835,939.0
2024-05-07 14:15:00,639.61,639.61,639.01,639.01,1400.0,635.4246,635.4246,634.8285,634.8285,1400.0
2024-05-07 14:20:00,639.09,639.71,639.09,639.26,2192.0,634.908,635.5239,634.908,635.0769,2192.0
2024-05-07 14:25:00,639.66,639.75,639.28,639.5,700.0,635.4743,635.5637,635.0967,635.3153,700.0
2024-05-07 14:30:00,639.52,639.58,639.08,639.16,1864.0,635.3352,635.3948,634.8981,634.9775,1864.0
2024-05-07 14:35:00,639.15,639.6,639.15,639.55,1200.0,634.9676,635.4147,634.9676,635.365,1200.0
2024-05-07 14:40:00,639.55,640.05,639.55,639.85,1300.0,635.365,635.8617,635.365,635.663,1300.0
2024-05-07 14:45:00,639.87,639.92,639.62,639.92,3302.0,635.6829,635.7326,635.4345,635.7326,3302.0
2024-05-07 14:50:00,639.78,640.29,639.77,639.77,1307.0,635.5935,636.1001,635.5835,635.5835,1307.0
2024-05-07 14:55:00,640.05,640.15,639.78,639.88,1494.0,635.8617,635.9611,635.5935,635.6928,1494.0
2024-05-07 15:00:00,640.08,640.12,639.68,639.68,1000.0,635.8915,635.9313,635.4941,635.4941,1000.0
2024-05-07 15:05:00,639.91,640.81,639.9,640.64,1650.0,635.7226,636.6167,635.7127,636.4478,1650.0
2024-05-07 15:10:00,640.61,640.61,640.15,640.39,1900.0,636.418,636.418,635.9611,636.1995,1900.0
2024-05-07 15:15:00,640.2,640.48,639.69,639.69,804.0,636.0107,636.2889,635.5041,635.5041,804.0
2024-05-07 15:20:00,640.03,640.47,639.94,640.47,1947.0,635.8418,636.279,635.7524,636.279,1947.0
2024-05-07 15:25:00,640.46,640.49,640.22,640.38,2211.0,636.269,636.2988,636.0306,636.1895,2211.0
2024-05-07 15:30:00,640.22,640.22,639.97,640.15,1701.0,636.0306,636.0306,635.7822,635.9611,1701.0
2024-05-07 15:35:00,640.14,640.62,640.05,640.54,2720.0,635.9511,636.428,635.8617,636.3485,2720.0
2024-05-07 15:40:00,640.49,640.65,640.04,640.28,3309.0,636.2988,636.4578,635.8518,636.0902,3309.0
2024-05-07 15:45:00,640.35,641.0,640.35,641.0,900.0,636.1597,636.8055,636.1597,636.8055,900.0
2024-05-07 15:50:00,641.12,641.44,640.63,641.05,9967.0,636.9247,637.2426,636.4379,636.8552,9967.0
2024-05-07 15:55:00,641.1,641.61,640.09,641.11,28497.0,636.9048,637.4115,635.9014,636.9148,28497.0
2024-05-08 09:30:00,641.15,641.43,638.55,638.55,17110.0,636.9545,637.2327,634.3715,634.3715,17110.0
2024-05-08 09:35:00,638.05,638.3,635.98,636.35,4088.0,633.8748,634.1232,631.8183,632.1859,4088.0
2024-05-08 09:40:00,636.14,636.24,634.51,634.52,4039.0,631.9773,632.0766,630.358,630.3679,4039.0
2024-05-08 09:45:00,634.52,635.54,633.68,634.63,9206.0,630.3679,631.3812,629.5334,630.4772,9206.0
2024-05-08 09:50:00,634.55,635.51,633.51,635.3,9716.0,630.3977,631.3514,629.3645,631.1428,9716.0
2024-05-08 09:55:00,635.36,636.09,633.92,634.55,5218.0,631.2024,631.9276,629.7718,630.3977,5218.0
2024-05-08 10:00:00,633.98,634.65,633.61,633.61,6463.0,629.8314,630.497,629.4639,629.4639,6463.0
2024-05-08 10:05:00,633.55,634.21,633.3,633.62,1400.0,629.4042,630.0599,629.1559,629.4738,1400.0
2024-05-08 10:10:00,633.87,633.87,631.43,631.83,3432.0,629.7221,629.7221,627.2981,627.6955,3432.0
2024-05-08 10:15:00,631.24,631.81,630.52,631.12,4331.0,627.1094,627.6756,626.3941,626.9901,4331.0
2024-05-08 10:20:00,630.9,632.04,630.9,632.04,2603.0,626.7716,627.9041,626.7716,627.9041,2603.0
2024-05-08 10:25:00,632.65,633.01,631.64,632.98,2970.0,628.5101,628.8678,627.5067,628.838,2970.0
2024-05-08 10:30:00,631.86,633.07,631.85,631.99,5225.0,627.7253,628.9274,627.7154,627.8545,5225.0
2024-05-08 10:35:00,631.94,631.94,631.24,631.68,1400.0,627.8048,627.8048,627.1094,627.5465,1400.0
2024-05-08 10:40:00,631.71,633.24,631.7,633.24,2661.0,627.5763,629.0963,627.5663,629.0963,2661.0
2024-05-08 10:45:00,633.25,633.84,632.99,633.36,4445.0,629.1062,629.6923,628.8479,629.2155,4445.0
2024-05-08 10:50:00,633.41,633.55,632.89,633.49,4241.0,629.2652,629.4042,628.7486,629.3446,4241.0
2024-05-08 10:55:00,633.11,633.95,632.82,633.95,6497.0,628.9671,629.8016,628.679,629.8016,6497.0
2024-05-08 11:00:00,633.3,633.81,632.59,632.59,9511.0,629.1559,629.6625,628.4505,628.4505,9511.0
2024-05-08 11:05:00,632.68,632.68,631.47,631.84,4237.0,628.5399,628.5399,627.3379,627.7054,4237.0
2024-05-08 11:10:00,631.84,632.39,631.22,631.23,3730.0,627.7054,628.2518,627.0895,627.0994,3730.0
2024-05-08 11:15:00,631.23,631.25,630.47,630.51,4960.0,627.0994,627.1193,626.3444,626.3841,4960.0
2024-05-08 11:20:00,630.23,630.8,629.53,630.68,3653.0,626.106,626.6722,625.4105,626.553,3653.0
2024-05-08 11:25:00,630.83,631.74,630.73,631.65,2100.0,626.702,627.6061,626.6027,627.5167,2100.0
2024-05-08 11:30:00,631.42,632.02,631.18,631.28,4124.0,627.2882,627.8843,627.0498,627.1491,4124.0
2024-05-08 11:35:00,631.19,631.56,631.18,631.33,1620.0,627.0597,627.4273,627.0498,627.1988,1620.0
2024-05-08 11:40:00,631.12,631.76,631.12,631.67,2837.0,626.9901,627.626,626.9901,627.5365,2837.0
2024-05-08 11:45:00,631.35,631.6,630.78,631.6,3556.0,627.2186,627.467,626.6524,627.467,3556.0
2024-05-08 11:50:00,631.65,631.84,631.11,631.11,3543.0,627.5167,627.7054,626.9802,626.9802,3543.0
2024-05-08 11:55:00,631.11,631.11,630.5,630.71,3124.0,626.9802,626.9802,626.3742,626.5828,3124.0
2024-05-08 12:00:00,630.71,631.55,630.7,630.85,4234.0,626.5828,627.4173,626.5729,626.7219,4234.0
2024-05-08 12:05:00,630.99,631.38,630.69,631.38,1600.0,626.861,627.2484,626.563,627.2484,1600.0
2024-05-08 12:10:00,631.38,631.41,630.76,630.99,1200.0,627.2484,627.2782,626.6325,626.861,1200.0
2024-05-08 12:15:00,630.69,631.4,630.69,631.39,1505.0,626.563,627.2683,626.563,627.2584,1505.0
2024-05-08 12:20:00,631.48,631.48,630.8,631.24,3003.0,627.3478,627.3478,626.6722,627.1094,3003.0
2024-05-08 12:25:00,631.52,631.68,631.03,631.21,1814.0,627.3875,627.5465,626.9007,627.0796,1814.0
2024-05-08 12:30:00,631.5,631.83,631.17,631.43,5061.0,627.3677,627.6955,627.0398,627.2981,5061.0
2024-05-08 12:35:00,631.17,631.17,630.11,630.41,2082.0,627.0398,627.0398,625.9868,626.2848,2082.0
2024-05-08 12:40:00,630.81,631.05,630.46,630.8,2437.0,626.6822,626.9206,626.3345,626.6722,2437.0
2024-05-08 12:45:00,630.97,631.76,630.97,631.45,3647.0,626.8411,627.626,626.8411,627.318,3647.0
2024-05-08 12:50:00,631.28,631.52,631.19,631.49,2025.0,627.1491,627.3875,627.0597,627.3577,2025.0
2024-05-08 12:55:00,631.74,631.87,631.23,631.39,3018.0,627.6061,627.7352,627.0994,627.2584,3018.0
2024-05-08 13:00:00,631.44,631.75,630.82,631.75,1700.0,627.3081,627.616,626.6921,627.616,1700.0
2024-05-08 13:05:00,631.67,632.01,631.48,631.64,1400.0,627.5365,627.8743,627.3478,627.5067,1400.0
2024-05-08 13:10:00,631.63,631.96,631.19,631.7,1285.0,627.4968,627.8246,627.0597,627.5663,1285.0
2024-05-08 13:15:00,632.0,632.03,631.6,632.03,800.0,627.8644,627.8942,627.467,627.8942,800.0
2024-05-08 13:20:00,631.83,631.83,630.89,630.89,1900.0,627.6955,627.6955,626.7616,626.7616,1900.0
2024-05-08 13:25:00,630.62,630.76,630.03,630.66,2700.0,626.4934,626.6325,625.9073,626.5332,2700.0
2024-05-08 13:30:00,630.46,631.13,630.45,631.13,1423.0,626.3345,627.0001,626.3245,627.0001,1423.0
2024-05-08 13:35:00,631.13,631.53,631.13,631.39,1319.0,627.0001,627.3975,627.0001,627.2584,1319.0
2024-05-08 13:40:00,631.45,631.82,631.34,631.68,1906.0,627.318,627.6856,627.2087,627.5465,1906.0
2024-05-08 13:45:00,632.1,632.31,631.78,631.82,2198.0,627.9637,628.1724,627.6458,627.6856,2198.0
2024-05-08 13:50:00,632.05,632.11,631.92,632.11,1717.0,627.9141,627.9737,627.7849,627.9737,1717.0
2024-05-08 13:55:00,632.34,632.58,632.24,632.36,2500.0,628.2022,628.4406,628.1028,628.222,2500.0
2024-05-08 14:00:00,632.38,633.03,632.38,632.7,1785.0,628.2419,628.8876,628.2419,628.5598,1785.0
2024-05-08 14:05:00,632.41,632.68,632.28,632.64,900.0,628.2717,628.5399,628.1426,628.5002,900.0
2024-05-08 14:10:00,632.56,632.94,632.37,632.61,2993.0,628.4207,628.7982,628.232,628.4704,2993.0
2024-05-08 14:15:00,632.69,632.83,632.34,632.42,2002.0,628.5499,628.689,628.2022,628.2816,2002.0
2024-05-08 14:20:00,632.26,632.26,630.99,630.99,3013.0,628.1227,628.1227,626.861,626.861,3013.0
2024-05-08 14:25:00,631.23,631.23,630.39,630.93,9672.0,627.0994,627.0994,626.2649,626.8014,9672.0
2024-05-08 14:30:00,631.1,631.85,631.05,631.51,1475.0,626.9703,627.7154,626.9206,627.3776,1475.0
2024-05-08 14:35:00,631.13,631.17,631.13,631.17,517.0,627.0001,627.0398,627.0001,627.0398,517.0
2024-05-08 14:40:00,631.35,631.85,631.32,631.85,1600.0,627.2186,627.7154,627.1888,627.7154,1600.0
2024-05-08 14:45:00,631.88,631.99,631.69,631.69,1754.0,627.7452,627.8545,627.5564,627.5564,1754.0
2024-05-08 14:50:00,631.86,632.1,631.69,631.9,2585.0,627.7253,627.9637,627.5564,627.765,2585.0
2024-05-08 14:55:00,631.78,631.95,631.18,631.24,1500.0,627.6458,627.8147,627.0498,627.1094,1500.0
2024-05-08 15:00:00,631.25,631.26,630.57,630.69,2061.0,627.1193,627.1292,626.4437,626.563,2061.0
2024-05-08 15:05:00,630.56,631.19,630.56,631.19,1637.0,626.4338,627.0597,626.4338,627.0597,1637.0
2024-05-08 15:10:00,630.92,630.96,630.39,630.89,3084.0,626.7915,626.8312,626.2649,626.7616,3084.0
2024-05-08 15:15:00,630.88,631.45,630.88,631.08,1781.0,626.7517,627.318,626.7517,626.9504,1781.0
2024-05-08 15:20:00,631.07,631.86,631.06,631.77,2200.0,626.9405,627.7253,626.9305,627.6359,2200.0
2024-05-08 15:25:00,631.77,631.98,631.53,631.84,3006.0,627.6359,627.8445,627.3975,627.7054,3006.0
2024-05-08 15:30:00,631.69,632.24,631.69,631.76,3447.0,627.5564,628.1028,627.5564,627.626,3447.0
2024-05-08 15:35:00,631.75,632.03,631.6,631.67,2819.0,627.616,627.8942,627.467,627.5365,2819.0
2024-05-08 15:40:00,631.67,632.36,631.57,631.93,8011.0,627.5365,628.222,627.4372,627.7948,8011.0
2024-05-08 15:45:00,631.85,632.43,631.7,632.37,6797.0,627.7154,628.2916,627.5663,628.232,6797.0
2024-05-08 15:50:00,632.38,633.22,631.53,631.84,15287.0,628.2419,629.0764,627.3975,627.7054,15287.0
2024-05-08 15:55:00,632.17,633.14,632.17,632.33,33748.0,628.0333,628.9969,628.0333,628.1922,33748.0
2024-05-09 09:30:00,632.43,633.06,627.0,633.06,10984.0,628.2916,628.9174,622.8971,628.9174,10984.0
2024-05-09 09:35:00,633.32,633.88,630.01,631.17,7933.0,629.1757,629.7321,625.8874,627.0398,7933.0
2024-05-09 09:40:00,631.46,631.7,628.42,628.96,23987.0,627.3279,627.5663,624.3078,624.8443,23987.0
2024-05-09 09:45:00,628.46,628.79,627.16,627.83,5001.0,624.3476,624.6754,623.0561,623.7217,5001.0
2024-05-09 09:50:00,627.96,629.13,627.76,628.7,15361.0,623.8508,625.0132,623.6521,624.586,15361.0
2024-05-09 09:55:00,628.57,628.87,627.13,627.75,1903.0,624.4568,624.7549,623.0263,623.6422,1903.0
2024-05-09 10:00:00,628.0,628.45,627.07,627.07,10991.0,623.8906,624.3376,622.9666,622.9666,10991.0
2024-05-09 10:05:00,627.45,628.57,627.44,627.81,7008.0,623.3442,624.4568,623.3342,623.7018,7008.0
2024-05-09 10:10:00,627.74,627.74,624.98,625.03,7440.0,623.6323,623.6323,620.8903,620.94,7440.0
2024-05-09 10:15:00,625.1,626.04,624.45,624.45,6840.0,621.0095,621.9434,620.3638,620.3638,6840.0
2024-05-09 10:20:00,624.27,625.92,624.21,625.56,15342.0,620.185,621.8242,620.1254,621.4665,15342.0
2024-05-09 10:25:00,625.58,625.93,624.44,625.24,6412.0,621.4864,621.8341,620.3539,621.1486,6412.0
2024-05-09 10:30:00,625.3,627.92,625.3,627.64,14575.0,621.2082,623.8111,621.2082,623.5329,14575.0
2024-05-09 10:35:00,627.63,630.31,627.62,629.3,6101.0,623.523,626.1854,623.513,625.1821,6101.0
2024-05-09 10:40:00,629.23,629.86,628.19,629.86,7905.0,625.1125,625.7384,624.0793,625.7384,7905.0
2024-05-09 10:45:00,629.56,629.79,628.76,629.43,16158.0,625.4404,625.6688,624.6456,625.3112,16158.0
2024-05-09 10:50:00,629.86,630.82,629.32,630.82,21408.0,625.7384,626.6921,625.2019,626.6921,21408.0
2024-05-09 10:55:00,630.08,630.09,628.79,629.1,6918.0,625.9569,625.9669,624.6754,624.9834,6918.0
2024-05-09 11:00:00,629.59,631.09,629.59,630.72,3803.0,625.4702,626.9603,625.4702,626.5928,3803.0
2024-05-09 11:05:00,631.11,631.61,630.63,630.84,4104.0,626.9802,627.4769,626.5034,626.712,4104.0
2024-05-09 11:10:00,631.1,631.1,630.28,630.47,2340.0,626.9703,626.9703,626.1556,626.3444,2340.0
2024-05-09 11:15:00,630.68,630.85,630.29,630.37,2194.0,626.553,626.7219,626.1656,626.2451,2194.0
2024-05-09 11:20:00,630.12,631.16,630.12,630.72,3594.0,625.9967,627.0299,625.9967,626.5928,3594.0
2024-05-09 11:25:00,630.89,631.2,630.89,631.09,1603.0,626.7616,627.0696,626.7616,626.9603,1603.0
2024-05-09 11:30:00,631.34,632.27,631.07,632.27,10141.0,627.2087,628.1326,626.9405,628.1326,10141.0
2024-05-09 11:35:00,632.01,632.12,631.92,632.05,777.0,627.8743,627.9836,627.7849,627.9141,777.0
2024-05-09 11:40:00,632.15,632.31,630.43,630.67,3712.0,628.0134,628.1724,626.3047,626.5431,3712.0
2024-05-09 11:45:00,630.37,630.54,629.01,629.21,5761.0,626.2451,626.4139,624.894,625.0926,5761.0
2024-05-09 11:50:00,629.02,629.02,628.17,628.17,1881.0,624.9039,624.9039,624.0594,624.0594,1881.0
2024-05-09 11:55:00,628.1,628.61,627.8,628.61,8441.0,623.9899,624.4966,623.6919,624.4966,8441.0
2024-05-09 12:00:00,628.24,628.66,627.72,628.09,3821.0,624.129,624.5462,623.6124,623.98,3821.0
2024-05-09 12:05:00,628.32,629.79,628.15,629.79,4032.0,624.2085,625.6688,624.0396,625.6688,4032.0
2024-05-09 12:10:00,629.73,630.0,629.41,629.74,5026.0,625.6092,625.8775,625.2913,625.6192,5026.0
2024-05-09 12:15:00,629.93,629.93,628.7,628.7,4879.0,625.8079,625.8079,624.586,624.586,4879.0
2024-05-09 12:20:00,628.98,629.66,628.97,629.25,2053.0,624.8641,625.5397,624.8542,625.1324,2053.0
2024-05-09 12:25:00,628.84,629.68,628.78,629.68,2901.0,624.7251,625.5596,624.6655,625.5596,2901.0
2024-05-09 12:30:00,629.64,629.78,629.06,629.26,1853.0,625.5198,625.6589,624.9436,625.1423,1853.0
2024-05-09 12:35:00,629.59,630.18,629.52,630.16,682.0,625.4702,626.0563,625.4006,626.0364,682.0
2024-05-09 12:40:00,630.17,630.42,630.16,630.36,442.0,626.0464,626.2947,626.0364,626.2351,442.0
2024-05-09 12:45:00,630.37,631.05,630.17,630.58,3895.0,626.2451,626.9206,626.0464,626.4537,3895.0
2024-05-09 12:50:00,630.39,630.43,630.1,630.31,2834.0,626.2649,626.3047,625.9768,626.1854,2834.0
2024-05-09 12:55:00,630.27,630.27,629.96,630.14,1179.0,626.1457,626.1457,625.8377,626.0166,1179.0
2024-05-09 13:00:00,629.91,630.83,629.91,630.48,2016.0,625.7881,626.702,625.7881,626.3543,2016.0
2024-05-09 13:05:00,630.69,631.0,630.39,630.39,1400.0,626.563,626.8709,626.2649,626.2649,1400.0
2024-05-09 13:10:00,630.49,630.94,630.29,630.6,4092.0,626.3643,626.8113,626.1656,626.4735,4092.0
2024-05-09 13:15:00,630.56,630.72,630.56,630.72,606.0,626.4338,626.5928,626.4338,626.5928,606.0
2024-05-09 13:20:00,630.52,630.7,629.54,629.8,4103.0,626.3941,626.5729,625.4205,625.6788,4103.0
2024-05-09 13:25:00,629.86,630.53,629.85,630.52,998.0,625.7384,626.404,625.7285,626.3941,998.0
2024-05-09 13:30:00,630.62,630.62,629.44,629.81,10102.0,626.4934,626.4934,625.3211,625.6887,10102.0
2024-05-09 13:35:00,629.76,630.15,629.52,629.54,3660.0,625.639,626.0265,625.4006,625.4205,3660.0
2024-05-09 13:40:00,629.53,629.53,628.7,629.28,5214.0,625.4105,625.4105,624.586,625.1622,5214.0
2024-05-09 13:45:00,629.33,630.22,629.32,630.07,9545.0,625.2119,626.096,625.2019,625.947,9545.0
2024-05-09 13:50:00,630.36,630.44,629.79,629.98,3301.0,626.2351,626.3146,625.6688,625.8576,3301.0
2024-05-09 13:55:00,629.98,630.05,629.57,629.96,5138.0,625.8576,625.9271,625.4503,625.8377,5138.0
2024-05-09 14:00:00,630.0,630.28,629.77,630.21,4570.0,625.8775,626.1556,625.649,626.0861,4570.0
2024-05-09 14:05:00,630.14,630.14,628.53,629.44,25508.0,626.0166,626.0166,624.4171,625.3211,25508.0
2024-05-09 14:10:00,629.57,629.92,629.37,629.44,2490.0,625.4503,625.798,625.2516,625.3211,2490.0
2024-05-09 14:15:00,629.34,629.55,629.0,629.0,1618.0,625.2218,625.4304,624.884,624.884,1618.0
2024-05-09 14:20:00,628.92,628.98,627.82,628.38,4020.0,624.8045,624.8641,623.7117,624.2681,4020.0
2024-05-09 14:25:00,628.28,628.98,627.96,628.98,3289.0,624.1687,624.8641,623.8508,624.8641,3289.0
2024-05-09 14:30:00,628.95,629.91,628.95,629.36,2042.0,624.8343,625.7881,624.8343,625.2417,2042.0
2024-05-09 14:35:00,629.52,629.57,629.17,629.57,2029.0,625.4006,625.4503,625.0529,625.4503,2029.0
2024-05-09 14:40:00,629.37,630.03,629.3,629.7,1995.0,625.2516,625.9073,625.1821,625.5794,1995.0
2024-05-09 14:45:00,629.54,629.55,629.3,629.47,1000.0,625.4205,625.4304,625.1821,625.3509,1000.0
2024-05-09 14:50:00,629.45,629.9,629.35,629.77,2500.0,625.3311,625.7781,625.2317,625.649,2500.0
2024-05-09 14:55:00,629.85,630.54,629.59,630.18,5794.0,625.7285,626.4139,625.4702,626.0563,5794.0
2024-05-09 15:00:00,630.27,630.28,629.15,629.53,2157.0,626.1457,626.1556,625.033,625.4105,2157.0
2024-05-09 15:05:00,629.56,629.68,629.43,629.5,700.0,625.4404,625.5596,625.3112,625.3807,700.0
2024-05-09 15:10:00,629.52,629.52,627.92,628.24,3200.0,625.4006,625.4006,623.8111,624.129,3200.0
2024-05-09 15:15:00,628.11,628.7,628.0,628.69,4547.0,623.9998,624.586,623.8906,624.576,4547.0
2024-05-09 15:20:00,628.52,628.85,628.29,628.41,3680.0,624.4072,624.735,624.1787,624.2979,3680.0
2024-05-09 15:25:00,628.51,629.03,628.39,628.54,3881.0,624.3972,624.9138,624.278,624.427,3881.0
2024-05-09 15:30:00,628.52,628.54,627.18,627.3,4263.0,624.4072,624.427,623.0759,623.1951,4263.0
2024-05-09 15:35:00,627.44,628.22,627.07,627.82,24514.0,623.3342,624.1091,622.9666,623.7117,24514.0
2024-05-09 15:40:00,627.61,627.87,626.73,627.36,15329.0,623.5031,623.7614,622.6289,623.2547,15329.0
2024-05-09 15:45:00,627.35,628.06,627.01,627.83,9608.0,623.2448,623.9502,622.907,623.7217,9608.0
2024-05-09 15:50:00,627.99,628.16,626.73,626.93,34421.0,623.8806,624.0495,622.6289,622.8276,34421.0
2024-05-09 15:55:00,626.94,626.97,625.85,626.7,66230.0,622.8375,622.8673,621.7546,622.5991,66230.0
2024-05-10 09:30:00,628.6,637.28,628.01,636.09,12107.0,624.4866,633.1098,623.9005,631.9276,12107.0
2024-05-10 09:35:00,636.19,637.88,634.56,637.88,9275.0,632.027,633.7059,630.4076,633.7059,9275.0
2024-05-10 09:40:00,637.37,637.52,634.17,634.66,5535.0,633.1992,633.3483,630.0202,630.507,5535.0
2024-05-10 09:45:00,635.2,635.78,634.76,635.3,2592.0,631.0434,631.6197,630.6063,631.1428,2592.0
2024-05-10 09:50:00,635.77,636.03,634.35,634.35,4744.0,631.6097,631.868,630.199,630.199,4744.0
2024-05-10 09:55:00,635.03,635.7,633.98,634.44,5032.0,630.8746,631.5402,629.8314,630.2884,5032.0
2024-05-10 10:00:00,634.44,634.44,632.6,633.3,5903.0,630.2884,630.2884,628.4605,629.1559,5903.0
2024-05-10 10:05:00,633.85,634.58,633.05,633.78,8472.0,629.7023,630.4275,628.9075,629.6327,8472.0
2024-05-10 10:10:00,633.9,634.47,633.58,634.47,5846.0,629.752,630.3182,629.434,630.3182,5846.0
2024-05-10 10:15:00,634.8,635.57,634.13,635.36,2035.0,630.6461,631.411,629.9804,631.2024,2035.0
2024-05-10 10:20:00,634.62,634.93,633.19,634.04,2695.0,630.4672,630.7752,629.0466,629.891,2695.0
2024-05-10 10:25:00,634.13,634.89,633.93,634.08,4098.0,629.9804,630.7355,629.7818,629.9308,4098.0
2024-05-10 10:30:00,634.27,634.27,632.8,633.55,5422.0,630.1195,630.1195,628.6592,629.4042,5422.0
2024-05-10 10:35:00,633.78,635.99,633.77,635.99,1901.0,629.6327,631.8283,629.6228,631.8283,1901.0
2024-05-10 10:40:00,635.83,636.53,635.57,636.45,2905.0,631.6693,632.3647,631.411,632.2853,2905.0
2024-05-10 10:45:00,636.29,636.29,635.31,635.49,3183.0,632.1263,632.1263,631.1527,631.3315,3183.0
2024-05-10 10:50:00,635.35,635.9,633.86,633.86,2200.0,631.1925,631.7389,629.7122,629.7122,2200.0
2024-05-10 10:55:00,633.97,634.1,633.54,633.68,1260.0,629.8215,629.9506,629.3943,629.5334,1260.0
2024-05-10 11:00:00,634.12,634.87,634.12,634.64,1819.0,629.9705,630.7156,629.9705,630.4871,1819.0
2024-05-10 11:05:00,634.86,634.86,633.4,634.49,2545.0,630.7057,630.7057,629.2552,630.3381,2545.0
2024-05-10 11:10:00,633.8,634.04,633.4,634.04,1200.0,629.6526,629.891,629.2552,629.891,1200.0
2024-05-10 11:15:00,633.74,634.08,633.36,633.52,3540.0,629.593,629.9308,629.2155,629.3744,3540.0
2024-05-10 11:20:00,633.77,634.59,633.77,633.83,7065.0,629.6228,630.4374,629.6228,629.6824,7065.0
2024-05-10 11:25:00,634.15,634.7,633.86,634.41,3491.0,630.0003,630.5467,629.7122,630.2586,3491.0
2024-05-10 11:30:00,634.56,634.78,634.14,634.46,1528.0,630.4076,630.6262,629.9904,630.3083,1528.0
2024-05-10 11:35:00,634.47,634.5,633.12,633.36,6408.0,630.3182,630.348,628.9771,629.2155,6408.0
2024-05-10 11:40:00,633.37,633.63,632.77,633.17,8622.0,629.2254,629.4837,628.6293,629.0267,8622.0
2024-05-10 11:45:00,633.17,633.69,632.8,633.69,2616.0,629.0267,629.5433,628.6592,629.5433,2616.0
2024-05-10 11:50:00,633.71,634.53,633.71,633.71,2732.0,629.5632,630.3778,629.5632,629.5632,2732.0
2024-05-10 11:55:00,633.68,634.07,633.68,634.07,1521.0,629.5334,629.9208,629.5334,629.9208,1521.0
2024-05-10 12:00:00,633.63,634.09,633.62,634.09,4458.0,629.4837,629.9407,629.4738,629.9407,4458.0
2024-05-10 12:05:00,633.87,634.42,633.85,634.31,800.0,629.7221,630.2686,629.7023,630.1593,800.0
2024-05-10 12:10:00,634.51,634.53,633.62,633.62,1700.0,630.358,630.3778,629.4738,629.4738,1700.0
2024-05-10 12:15:00,633.92,634.06,633.26,633.51,1903.0,629.7718,629.9109,629.1161,629.3645,1903.0
2024-05-10 12:20:00,633.03,633.61,632.84,633.61,900.0,628.8876,629.4639,628.6989,629.4639,900.0
2024-05-10 12:25:00,633.62,633.91,632.95,633.26,2729.0,629.4738,629.7619,628.8082,629.1161,2729.0
2024-05-10 12:30:00,633.31,633.33,633.01,633.06,579.0,629.1658,629.1857,628.8678,628.9174,579.0
2024-05-10 12:35:00,633.56,633.64,632.99,633.59,1858.0,629.4142,629.4937,628.8479,629.444,1858.0
2024-05-10 12:40:00,633.8,633.8,633.32,633.44,700.0,629.6526,629.6526,629.1757,629.295,700.0
2024-05-10 12:45:00,633.53,634.33,633.53,634.33,500.0,629.3844,630.1791,629.3844,630.1791,500.0
2024-05-10 12:50:00,633.85,634.48,633.85,634.13,1200.0,629.7023,630.3282,629.7023,629.9804,1200.0
2024-05-10 12:55:00,634.25,634.6,634.25,634.25,900.0,630.0997,630.4474,630.0997,630.0997,900.0
2024-05-10 13:00:00,634.12,634.39,633.86,633.95,1020.0,629.9705,630.2387,629.7122,629.8016,1020.0
2024-05-10 13:05:00,634.12,634.12,633.43,633.49,1096.0,629.9705,629.9705,629.285,629.3446,1096.0
2024-05-10 13:10:00,633.47,633.83,633.47,633.83,500.0,629.3248,629.6824,629.3248,629.6824,500.0
2024-05-10 13:15:00,634.22,634.22,633.75,633.75,1341.0,630.0699,630.0699,629.6029,629.6029,1341.0
2024-05-10 13:20:00,633.83,633.83,633.43,633.7,719.0,629.6824,629.6824,629.285,629.5533,719.0
2024-05-10 13:25:00,633.63,634.0,633.39,633.39,1500.0,629.4837,629.8513,629.2453,629.2453,1500.0
2024-05-10 13:30:00,633.52,633.76,633.48,633.75,400.0,629.3744,629.6129,629.3347,629.6029,400.0
2024-05-10 13:35:00,633.84,634.11,633.24,633.52,2605.0,629.6923,629.9606,629.0963,629.3744,2605.0
2024-05-10 13:40:00,633.52,633.52,633.52,633.52,0.0,629.3744,629.3744,629.3744,629.3744,0.0
2024-05-10 13:45:00,633.2,633.54,632.98,633.5,2198.0,629.0565,629.3943,628.838,629.3546,2198.0
2024-05-10 13:50:00,633.79,634.51,633.79,634.22,1010.0,629.6427,630.358,629.6427,630.0699,1010.0
2024-05-10 13:55:00,633.89,634.76,633.89,634.76,1349.0,629.742,630.6063,629.742,630.6063,1349.0
2024-05-10 14:00:00,634.48,634.75,634.31,634.31,1600.0,630.3282,630.5964,630.1593,630.1593,1600.0
2024-05-10 14:05:00,634.08,634.54,633.93,634.54,4614.0,629.9308,630.3878,629.7818,630.3878,4614.0
2024-05-10 14:10:00,635.01,635.47,634.93,635.46,1627.0,630.8547,631.3117,630.7752,631.3017,1627.0
2024-05-10 14:15:00,635.48,635.68,635.07,635.38,1987.0,631.3216,631.5203,630.9143,631.2223,1987.0
2024-05-10 14:20:00,635.02,635.84,634.88,635.58,3538.0,630.8646,631.6793,630.7255,631.421,3538.0
2024-05-10 14:25:00,635.46,635.86,635.11,635.86,3321.0,631.3017,631.6991,630.954,631.6991,3321.0
2024-05-10 14:30:00,635.4,635.4,634.79,634.79,1715.0,631.2421,631.2421,630.6361,630.6361,1715.0
2024-05-10 14:35:00,634.82,634.83,634.3,634.65,1335.0,630.6659,630.6759,630.1493,630.497,1335.0
2024-05-10 14:40:00,634.72,635.01,634.71,635.01,400.0,630.5666,630.8547,630.5567,630.8547,400.0
2024-05-10 14:45:00,634.88,635.13,634.87,634.93,1211.0,630.7255,630.9739,630.7156,630.7752,1211.0
2024-05-10 14:50:00,634.87,635.79,634.86,635.32,3896.0,630.7156,631.6296,630.7057,631.1627,3896.0
2024-05-10 14:55:00,635.42,635.92,635.01,635.92,6420.0,631.262,631.7587,630.8547,631.7587,6420.0
2024-05-10 15:00:00,636.02,636.05,635.31,635.8,3493.0,631.8581,631.8879,631.1527,631.6395,3493.0
2024-05-10 15:05:00,635.8,635.8,634.74,634.74,3877.0,631.6395,631.6395,630.5865,630.5865,3877.0
2024-05-10 15:10:00,634.78,634.95,633.66,634.45,9711.0,630.6262,630.7951,629.5135,630.2984,9711.0
2024-05-10 15:15:00,634.43,634.78,634.43,634.67,1801.0,630.2785,630.6262,630.2785,630.5169,1801.0
2024-05-10 15:20:00,634.7,635.63,634.69,635.07,5724.0,630.5467,631.4706,630.5368,630.9143,5724.0
2024-05-10 15:25:00,634.91,635.16,634.63,634.63,2500.0,630.7553,631.0037,630.4772,630.4772,2500.0
2024-05-10 15:30:00,634.81,634.81,633.99,634.16,5701.0,630.656,630.656,629.8414,630.0103,5701.0
2024-05-10 15:35:00,634.0,634.29,633.97,634.18,4300.0,629.8513,630.1394,629.8215,630.0301,4300.0
2024-05-10 15:40:00,634.18,634.18,633.31,633.32,16118.0,630.0301,630.0301,629.1658,629.1757,16118.0
2024-05-10 15:45:00,633.31,633.67,633.22,633.22,7691.0,629.1658,629.5235,629.0764,629.0764,7691.0
2024-05-10 15:50:00,633.29,633.99,632.5,633.0,39545.0,629.1459,629.8414,628.3611,628.8578,39545.0
2024-05-10 15:55:00,632.56,632.95,631.97,632.16,44541.0,628.4207,628.8082,627.8346,628.0233,44541.0
2024-05-13 09:30:00,638.17,638.17,633.86,633.86,10511.0,633.994,633.994,629.7122,629.7122,10511.0
2024-05-13 09:35:00,634.17,634.76,634.01,634.28,2334.0,630.0202,630.6063,629.8612,630.1295,2334.0
2024-05-13 09:40:00,633.76,634.93,633.51,634.56,4341.0,629.6129,630.7752,629.3645,630.4076,4341.0
2024-05-13 09:45:00,634.61,634.61,633.82,633.85,2211.0,630.4573,630.4573,629.6725,629.7023,2211.0
2024-05-13 09:50:00,633.53,633.87,631.97,631.97,2216.0,629.3844,629.7221,627.8346,627.8346,2216.0
2024-05-13 09:55:00,632.15,632.25,630.74,631.41,4756.0,628.0134,628.1127,626.6126,627.2782,4756.0
2024-05-13 10:00:00,631.77,632.62,631.65,632.36,6150.0,627.6359,628.4803,627.5167,628.222,6150.0
2024-05-13 10:05:00,632.08,632.55,630.46,632.13,5651.0,627.9439,628.4108,626.3345,627.9935,5651.0
2024-05-13 10:10:00,631.44,632.21,630.99,632.0,2989.0,627.3081,628.073,626.861,627.8644,2989.0
2024-05-13 10:15:00,632.27,632.66,631.65,632.09,4303.0,628.1326,628.5201,627.5167,627.9538,4303.0
2024-05-13 10:20:00,631.29,631.88,630.9,631.88,3472.0,627.159,627.7452,626.7716,627.7452,3472.0
2024-05-13 10:25:00,631.47,632.54,631.47,632.53,1871.0,627.3379,628.4009,627.3379,628.3909,1871.0
2024-05-13 10:30:00,631.9,631.9,630.86,631.22,2900.0,627.765,627.765,626.7318,627.0895,2900.0
2024-05-13 10:35:00,631.02,631.36,630.89,631.08,1452.0,626.8908,627.2286,626.7616,626.9504,1452.0
2024-05-13 10:40:00,630.85,631.63,630.67,631.03,2141.0,626.7219,627.4968,626.5431,626.9007,2141.0
2024-05-13 10:45:00,630.99,630.99,630.48,630.67,2119.0,626.861,626.861,626.3543,626.5431,2119.0
2024-05-13 10:50:00,630.67,631.01,630.0,630.52,5112.0,626.5431,626.8809,625.8775,626.3941,5112.0
2024-05-13 10:55:00,630.48,631.33,630.48,630.71,2185.0,626.3543,627.1988,626.3543,626.5828,2185.0
2024-05-13 11:00:00,630.67,630.67,630.1,630.32,2313.0,626.5431,626.5431,625.9768,626.1954,2313.0
2024-05-13 11:05:00,630.32,631.08,630.31,631.08,2276.0,626.1954,626.9504,626.1854,626.9504,2276.0
2024-05-13 11:10:00,630.83,631.34,630.75,630.92,3725.0,626.702,627.2087,626.6226,626.7915,3725.0
2024-05-13 11:15:00,630.66,631.0,630.58,630.58,1600.0,626.5332,626.8709,626.4537,626.4537,1600.0
2024-05-13 11:20:00,630.67,631.35,630.67,631.0,2090.0,626.5431,627.2186,626.5431,626.8709,2090.0
2024-05-13 11:25:00,630.97,631.4,630.88,631.39,1805.0,626.8411,627.2683,626.7517,627.2584,1805.0
2024-05-13 11:30:00,631.35,631.65,630.61,631.48,2757.0,627.2186,627.5167,626.4835,627.3478,2757.0
2024-05-13 11:35:00,631.53,631.53,631.53,631.53,100.0,627.3975,627.3975,627.3975,627.3975,100.0
2024-05-13 11:40:00,631.61,631.61,631.23,631.32,1647.0,627.4769,627.4769,627.0994,627.1888,1647.0
2024-05-13 11:45:00,631.33,631.58,631.32,631.58,600.0,627.1988,627.4471,627.1888,627.4471,600.0
2024-05-13 11:50:00,631.45,631.46,630.88,631.05,2286.0,627.318,627.3279,626.7517,626.9206,2286.0
2024-05-13 11:55:00,630.75,630.75,629.99,630.09,1700.0,626.6226,626.6226,625.8675,625.9669,1700.0
2024-05-13 12:00:00,630.01,630.8,630.01,630.8,2533.0,625.8874,626.6722,625.8874,626.6722,2533.0
2024-05-13 12:05:00,631.0,631.0,630.91,630.97,555.0,626.8709,626.8709,626.7815,626.8411,555.0
2024-05-13 12:10:00,630.77,630.82,630.57,630.57,1200.0,626.6424,626.6921,626.4437,626.4437,1200.0
2024-05-13 12:15:00,630.8,631.05,630.45,630.81,1786.0,626.6722,626.9206,626.3245,626.6822,1786.0
2024-05-13 12:20:00,630.74,630.82,630.55,630.82,1359.0,626.6126,626.6921,626.4239,626.6921,1359.0
2024-05-13 12:25:00,630.84,630.87,630.12,630.12,1900.0,626.712,626.7418,625.9967,625.9967,1900.0
2024-05-13 12:30:00,630.31,630.37,629.62,629.62,1337.0,626.1854,626.2451,625.5,625.5,1337.0
2024-05-13 12:35:00,630.06,630.24,629.6,630.2,2528.0,625.9371,626.1159,625.4801,626.0762,2528.0
2024-05-13 12:40:00,630.37,630.4,630.07,630.25,900.0,626.2451,626.2749,625.947,626.1258,900.0
2024-05-13 12:45:00,630.03,630.17,629.86,630.17,2153.0,625.9073,626.0464,625.7384,626.0464,2153.0
2024-05-13 12:50:00,629.95,629.95,629.76,629.76,251.0,625.8278,625.8278,625.639,625.639,251.0
2024-05-13 12:55:00,629.76,629.91,629.69,629.7,1300.0,625.639,625.7881,625.5695,625.5794,1300.0
2024-05-13 13:00:00,629.67,630.19,629.56,629.75,2900.0,625.5496,626.0662,625.4404,625.6291,2900.0
2024-05-13 13:05:00,629.55,629.55,628.73,628.97,500.0,625.4304,625.4304,624.6158,624.8542,500.0
2024-05-13 13:10:00,629.1,629.31,628.8,629.31,1600.0,624.9834,625.192,624.6853,625.192,1600.0
2024-05-13 13:15:00,629.43,629.88,628.91,628.91,2346.0,625.3112,625.7583,624.7946,624.7946,2346.0
2024-05-13 13:20:00,629.04,629.09,629.01,629.01,600.0,624.9238,624.9734,624.894,624.894,600.0
2024-05-13 13:25:00,628.98,629.28,628.98,629.28,389.0,624.8641,625.1622,624.8641,625.1622,389.0
2024-05-13 13:30:00,629.58,629.58,628.98,628.98,662.0,625.4602,625.4602,624.8641,624.8641,662.0
2024-05-13 13:35:00,628.8,629.17,628.8,628.93,1800.0,624.6853,625.0529,624.6853,624.8145,1800.0
2024-05-13 13:40:00,628.96,628.96,628.42,628.63,2400.0,624.8443,624.8443,624.3078,624.5164,2400.0
2024-05-13 13:45:00,628.39,629.08,628.39,628.93,3421.0,624.278,624.9635,624.278,624.8145,3421.0
2024-05-13 13:50:00,629.11,629.11,628.56,628.84,800.0,624.9933,624.9933,624.4469,624.7251,800.0
2024-05-13 13:55:00,628.66,629.27,628.66,629.01,881.0,624.5462,625.1523,624.5462,624.894,881.0
2024-05-13 14:00:00,629.07,629.07,628.64,628.7,1100.0,624.9536,624.9536,624.5264,624.586,1100.0
2024-05-13 14:05:00,628.99,629.06,628.46,628.57,1630.0,624.8741,624.9436,624.3476,624.4568,1630.0
2024-05-13 14:10:00,628.43,628.44,628.38,628.38,500.0,624.3177,624.3277,624.2681,624.2681,500.0
2024-05-13 14:15:00,628.27,628.56,628.09,628.09,810.0,624.1588,624.4469,623.98,623.98,810.0
2024-05-13 14:20:00,628.17,628.17,628.05,628.05,376.0,624.0594,624.0594,623.9402,623.9402,376.0
2024-05-13 14:25:00,628.23,628.47,628.14,628.26,928.0,624.1191,624.3575,624.0296,624.1489,928.0
2024-05-13 14:30:00,628.25,628.54,628.12,628.39,1500.0,624.1389,624.427,624.0098,624.278,1500.0
2024-05-13 14:35:00,628.43,628.57,628.41,628.41,600.0,624.3177,624.4568,624.2979,624.2979,600.0
2024-05-13 14:40:00,628.61,628.61,628.22,628.22,1009.0,624.4966,624.4966,624.1091,624.1091,1009.0
2024-05-13 14:45:00,628.31,628.31,627.57,627.83,7353.0,624.1985,624.1985,623.4634,623.7217,7353.0
2024-05-13 14:50:00,627.87,627.92,627.48,627.48,2100.0,623.7614,623.8111,623.374,623.374,2100.0
2024-05-13 14:55:00,627.59,627.68,627.34,627.68,2289.0,623.4832,623.5727,623.2349,623.5727,2289.0
2024-05-13 15:00:00,627.52,628.54,627.48,628.54,1800.0,623.4137,624.427,623.374,624.427,1800.0
2024-05-13 15:05:00,628.46,628.78,628.28,628.44,2501.0,624.3476,624.6655,624.1687,624.3277,2501.0
2024-05-13 15:10:00,628.59,628.59,627.91,628.0,4630.0,624.4767,624.4767,623.8011,623.8906,4630.0
2024-05-13 15:15:00,627.81,627.98,627.37,627.89,1333.0,623.7018,623.8707,623.2647,623.7813,1333.0
2024-05-13 15:20:00,628.08,628.32,627.41,627.5,5666.0,623.97,624.2085,623.3044,623.3938,5666.0
2024-05-13 15:25:00,627.3,627.9,627.24,627.9,3333.0,623.1951,623.7912,623.1355,623.7912,3333.0
2024-05-13 15:30:00,627.56,627.68,627.12,627.16,3000.0,623.4534,623.5727,623.0163,623.0561,3000.0
2024-05-13 15:35:00,627.08,627.59,627.08,627.38,3146.0,622.9766,623.4832,622.9766,623.2746,3146.0
2024-05-13 15:40:00,627.37,627.37,626.8,627.1,4583.0,623.2647,623.2647,622.6984,622.9964,4583.0
2024-05-13 15:45:00,627.13,627.7,626.68,627.39,6425.0,623.0263,623.5925,622.5792,623.2846,6425.0
2024-05-13 15:50:00,627.26,627.73,626.51,626.85,25686.0,623.1554,623.6223,622.4103,622.7481,25686.0
2024-05-13 15:55:00,626.54,627.26,625.87,626.98,38877.0,622.4401,623.1554,621.7745,622.8772,38877.0
2024-05-14 09:30:00,624.71,627.47,623.16,627.47,21192.0,620.6221,623.364,619.0822,623.364,21192.0
2024-05-14 09:35:00,626.71,630.47,626.71,630.24,7855.0,622.609,626.3444,622.609,626.1159,7855.0
2024-05-14 09:40:00,629.58,632.84,629.4,632.12,4749.0,625.4602,628.6989,625.2814,627.9836,4749.0
2024-05-14 09:45:00,633.07,635.12,633.07,633.75,8686.0,628.9274,630.964,628.9274,629.6029,8686.0
2024-05-14 09:50:00,633.68,634.03,632.21,633.38,4080.0,629.5334,629.8811,628.073,629.2354,4080.0
2024-05-14 09:55:00,633.09,633.17,631.03,631.04,3989.0,628.9473,629.0267,626.9007,626.9107,3989.0
2024-05-14 10:00:00,631.89,632.69,631.87,632.12,1565.0,627.7551,628.5499,627.7352,627.9836,1565.0
2024-05-14 10:05:00,632.56,633.12,632.04,633.12,3808.0,628.4207,628.9771,627.9041,628.9771,3808.0
2024-05-14 10:10:00,632.89,632.97,632.02,632.14,3457.0,628.7486,628.828,627.8843,628.0035,3457.0
2024-05-14 10:15:00,632.22,632.4,630.22,630.84,2480.0,628.0829,628.2618,626.096,626.712,2480.0
2024-05-14 10:20:00,630.88,632.35,630.28,632.02,4258.0,626.7517,628.2121,626.1556,627.8843,4258.0
2024-05-14 10:25:00,632.09,634.16,632.09,633.26,3572.0,627.9538,630.0103,627.9538,629.1161,3572.0
2024-05-14 10:30:00,633.55,633.55,632.08,632.17,1788.0,629.4042,629.4042,627.9439,628.0333,1788.0
2024-05-14 10:35:00,632.34,632.45,629.03,630.18,3400.0,628.2022,628.3114,624.9138,626.0563,3400.0
2024-05-14 10:40:00,629.39,630.68,629.07,629.48,4408.0,625.2715,626.553,624.9536,625.3609,4408.0
2024-05-14 10:45:00,629.2,630.18,628.94,629.63,2200.0,625.0827,626.0563,624.8244,625.5099,2200.0
2024-05-14 10:50:00,630.28,631.36,629.95,631.04,2693.0,626.1556,627.2286,625.8278,626.9107,2693.0
2024-05-14 10:55:00,630.78,631.82,630.66,631.72,1544.0,626.6524,627.6856,626.5332,627.5862,1544.0
2024-05-14 11:00:00,631.86,632.41,631.66,632.25,500.0,627.7253,628.2717,627.5266,628.1127,500.0
2024-05-14 11:05:00,632.09,632.84,631.92,632.72,3000.0,627.9538,628.6989,627.7849,628.5797,3000.0
2024-05-14 11:10:00,633.25,633.28,632.65,633.28,1341.0,629.1062,629.136,628.5101,629.136,1341.0
2024-05-14 11:15:00,633.34,633.8,633.2,633.37,1900.0,629.1956,629.6526,629.0565,629.2254,1900.0
2024-05-14 11:20:00,633.62,633.62,632.57,633.5,3417.0,629.4738,629.4738,628.4307,629.3546,3417.0
2024-05-14 11:25:00,633.27,633.27,632.78,633.08,1000.0,629.1261,629.1261,628.6393,628.9373,1000.0
2024-05-14 11:30:00,632.69,633.09,632.3,632.96,2121.0,628.5499,628.9473,628.1624,628.8181,2121.0
2024-05-14 11:35:00,632.8,632.95,632.07,632.5,1599.0,628.6592,628.8082,627.9339,628.3611,1599.0
2024-05-14 11:40:00,632.51,632.68,632.06,632.24,641.0,628.371,628.5399,627.924,628.1028,641.0
2024-05-14 11:45:00,632.0,632.52,631.68,632.28,2947.0,627.8644,628.381,627.5465,628.1426,2947.0
2024-05-14 11:50:00,632.35,632.57,632.16,632.38,1500.0,628.2121,628.4307,628.0233,628.2419,1500.0
2024-05-14 11:55:00,632.23,632.23,631.5,631.9,1658.0,628.0929,628.0929,627.3677,627.765,1658.0
2024-05-14 12:00:00,631.69,632.85,631.62,632.85,1500.0,627.5564,628.7088,627.4869,628.7088,1500.0
2024-05-14 12:05:00,633.47,633.77,633.02,633.52,1100.0,629.3248,629.6228,628.8777,629.3744,1100.0
2024-05-14 12:10:00,633.5,634.0,633.01,633.02,5994.0,629.3546,629.8513,628.8678,628.8777,5994.0
2024-05-14 12:15:00,633.22,633.79,632.73,632.89,6003.0,629.0764,629.6427,628.5896,628.7486,6003.0
2024-05-14 12:20:00,632.4,632.74,631.96,632.07,2595.0,628.2618,628.5995,627.8246,627.9339,2595.0
2024-05-14 12:25:00,632.0,632.69,631.8,632.69,600.0,627.8644,628.5499,627.6657,628.5499,600.0
2024-05-14 12:30:00,632.52,632.52,632.02,632.02,2019.0,628.381,628.381,627.8843,627.8843,2019.0
2024-05-14 12:35:00,632.13,632.13,631.75,631.76,1500.0,627.9935,627.9935,627.616,627.626,1500.0
2024-05-14 12:40:00,632.28,632.35,632.19,632.19,600.0,628.1426,628.2121,628.0531,628.0531,600.0
2024-05-14 12:45:00,632.11,632.11,631.35,631.38,2054.0,627.9737,627.9737,627.2186,627.2484,2054.0
2024-05-14 12:50:00,631.42,631.97,631.15,631.91,1800.0,627.2882,627.8346,627.0199,627.775,1800.0
2024-05-14 12:55:00,632.2,632.2,631.89,631.89,800.0,628.0631,628.0631,627.7551,627.7551,800.0
2024-05-14 13:00:00,632.1,632.12,631.66,632.01,1325.0,627.9637,627.9836,627.5266,627.8743,1325.0
2024-05-14 13:05:00,632.02,632.26,631.77,632.22,2156.0,627.8843,628.1227,627.6359,628.0829,2156.0
2024-05-14 13:10:00,632.31,632.56,632.03,632.03,1315.0,628.1724,628.4207,627.8942,627.8942,1315.0
2024-05-14 13:15:00,631.99,633.75,631.99,633.57,5304.0,627.8545,629.6029,627.8545,629.4241,5304.0
2024-05-14 13:20:00,633.75,634.13,633.27,634.13,4820.0,629.6029,629.9804,629.1261,629.9804,4820.0
2024-05-14 13:25:00,633.97,634.35,633.77,633.77,3934.0,629.8215,630.199,629.6228,629.6228,3934.0
2024-05-14 13:30:00,633.81,634.49,633.76,633.76,3004.0,629.6625,630.3381,629.6129,629.6129,3004.0
2024-05-14 13:35:00,634.34,634.38,633.68,633.88,1093.0,630.1891,630.2288,629.5334,629.7321,1093.0
2024-05-14 13:40:00,634.0,634.69,634.0,634.64,3015.0,629.8513,630.5368,629.8513,630.4871,3015.0
2024-05-14 13:45:00,634.35,634.71,634.32,634.71,800.0,630.199,630.5567,630.1692,630.5567,800.0
2024-05-14 13:50:00,634.33,634.49,633.6,633.86,2995.0,630.1791,630.3381,629.4539,629.7122,2995.0
2024-05-14 13:55:00,633.78,633.86,633.37,633.39,725.0,629.6327,629.7122,629.2254,629.2453,725.0
2024-05-14 14:00:00,633.65,634.25,633.65,634.06,2726.0,629.5036,630.0997,629.5036,629.9109,2726.0
2024-05-14 14:05:00,634.0,634.04,633.71,633.71,2100.0,629.8513,629.891,629.5632,629.5632,2100.0
2024-05-14 14:10:00,633.48,634.35,633.39,634.02,5917.0,629.3347,630.199,629.2453,629.8712,5917.0
2024-05-14 14:15:00,634.02,634.45,633.99,634.06,5253.0,629.8712,630.2984,629.8414,629.9109,5253.0
2024-05-14 14:20:00,634.06,634.82,633.93,634.1,11565.0,629.9109,630.6659,629.7818,629.9506,11565.0
2024-05-14 14:25:00,634.08,634.43,633.94,633.95,1103.0,629.9308,630.2785,629.7917,629.8016,1103.0
2024-05-14 14:30:00,634.3,634.37,633.46,634.23,5973.0,630.1493,630.2189,629.3148,630.0798,5973.0
2024-05-14 14:35:00,634.19,634.94,634.06,634.6,4140.0,630.0401,630.7851,629.9109,630.4474,4140.0
2024-05-14 14:40:00,634.92,635.54,634.87,635.53,1659.0,630.7653,631.3812,630.7156,631.3713,1659.0
2024-05-14 14:45:00,635.8,635.99,635.16,635.86,2350.0,631.6395,631.8283,631.0037,631.6991,2350.0
2024-05-14 14:50:00,635.74,635.84,635.29,635.32,2394.0,631.5799,631.6793,631.1329,631.1627,2394.0
2024-05-14 14:55:00,635.48,635.88,635.35,635.52,2625.0,631.3216,631.719,631.1925,631.3614,2625.0
2024-05-14 15:00:00,635.51,635.73,635.23,635.23,2555.0,631.3514,631.57,631.0732,631.0732,2555.0
2024-05-14 15:05:00,635.12,635.23,634.8,635.23,1212.0,630.964,631.0732,630.6461,631.0732,1212.0
2024-05-14 15:10:00,635.21,635.76,635.21,635.68,2640.0,631.0534,631.5998,631.0534,631.5203,2640.0
2024-05-14 15:15:00,635.9,636.09,635.77,636.07,2453.0,631.7389,631.9276,631.6097,631.9078,2453.0
2024-05-14 15:20:00,636.72,637.46,636.53,636.71,3160.0,632.5535,633.2887,632.3647,632.5436,3160.0
2024-05-14 15:25:00,636.6,636.69,635.63,635.99,3246.0,632.4343,632.5237,631.4706,631.8283,3246.0
2024-05-14 15:30:00,636.38,636.58,636.23,636.58,2294.0,632.2157,632.4144,632.0667,632.4144,2294.0
2024-05-14 15:35:00,636.24,636.56,636.23,636.41,3568.0,632.0766,632.3945,632.0667,632.2455,3568.0
2024-05-14 15:40:00,636.55,637.02,636.26,636.75,6028.0,632.3846,632.8515,632.0965,632.5833,6028.0
2024-05-14 15:45:00,636.8,636.82,635.68,636.33,4945.0,632.633,632.6528,631.5203,632.1661,4945.0
2024-05-14 15:50:00,636.48,637.18,635.87,636.52,9889.0,632.3151,633.0105,631.7091,632.3548,9889.0
2024-05-14 15:55:00,636.23,636.36,635.15,635.21,20300.0,632.0667,632.1959,630.9938,631.0534,20300.0
2024-05-15 09:30:00,643.9,648.4,642.0,647.48,19639.0,639.6865,644.1571,637.7989,643.2431,19639.0
2024-05-15 09:35:00,648.58,649.96,647.38,649.01,6954.0,644.3359,645.7069,643.1437,644.7631,6954.0
2024-05-15 09:40:00,649.1,653.25,649.09,652.61,8412.0,644.8525,648.9753,644.8426,648.3395,8412.0
2024-05-15 09:45:00,652.33,653.79,649.49,649.49,3867.0,648.0614,649.5118,645.2399,645.2399,3867.0
2024-05-15 09:50:00,649.3,650.34,648.57,649.21,3774.0,645.0512,646.0844,644.326,644.9618,3774.0
2024-05-15 09:55:00,649.42,650.35,647.78,648.96,8989.0,645.1704,646.0943,643.5411,644.7134,8989.0
2024-05-15 10:00:00,649.15,650.41,648.73,649.33,5466.0,644.9022,646.1539,644.4849,645.081,5466.0
2024-05-15 10:05:00,648.93,650.06,648.74,649.39,2839.0,644.6836,645.8062,644.4948,645.1406,2839.0
2024-05-15 10:10:00,649.54,650.36,648.53,648.53,4854.0,645.2896,646.1042,644.2862,644.2862,4854.0
2024-05-15 10:15:00,648.53,649.68,648.03,649.26,4758.0,644.2862,645.4287,643.7895,645.0114,4758.0
2024-05-15 10:20:00,649.09,650.21,648.81,649.66,6343.0,644.8426,645.9552,644.5644,645.4088,6343.0
2024-05-15 10:25:00,649.67,651.73,648.84,651.27,7462.0,645.4188,647.4653,644.5942,647.0083,7462.0
2024-05-15 10:30:00,651.18,651.6,649.53,649.84,6471.0,646.9189,647.3361,645.2797,645.5876,6471.0
2024-05-15 10:35:00,649.83,650.35,649.5,649.6,3609.0,645.5777,646.0943,645.2499,645.3492,3609.0
2024-05-15 10:40:00,649.6,650.18,649.57,649.57,3120.0,645.3492,645.9254,645.3194,645.3194,3120.0
2024-05-15 10:45:00,649.21,649.36,648.73,649.25,1748.0,644.9618,645.1108,644.4849,645.0015,1748.0
2024-05-15 10:50:00,648.97,649.91,648.79,649.87,5270.0,644.7233,645.6572,644.5445,645.6175,5270.0
2024-05-15 10:55:00,649.56,651.1,649.56,650.21,3727.0,645.3095,646.8394,645.3095,645.9552,3727.0
2024-05-15 11:00:00,650.45,652.0,650.05,651.11,3176.0,646.1937,647.7335,645.7963,646.8493,3176.0
2024-05-15 11:05:00,651.25,651.59,650.87,651.25,3200.0,646.9884,647.3262,646.6109,646.9884,3200.0
2024-05-15 11:10:00,651.33,651.42,650.73,651.42,1919.0,647.0679,647.1573,646.4718,647.1573,1919.0
2024-05-15 11:15:00,651.73,652.27,651.33,652.0,2362.0,647.4653,648.0017,647.0679,647.7335,2362.0
2024-05-15 11:20:00,652.28,652.66,651.83,651.9,3486.0,648.0117,648.3892,647.5646,647.6342,3486.0
2024-05-15 11:25:00,652.11,652.14,651.53,652.13,1927.0,647.8428,647.8726,647.2666,647.8627,1927.0
2024-05-15 11:30:00,652.4,653.16,652.31,652.86,2936.0,648.1309,648.8859,648.0415,648.5879,2936.0
2024-05-15 11:35:00,653.21,653.21,652.34,652.57,751.0,648.9356,648.9356,648.0713,648.2998,751.0
2024-05-15 11:40:00,652.88,653.31,652.8,652.8,1748.0,648.6078,649.0349,648.5283,648.5283,1748.0
2024-05-15 11:45:00,652.64,652.64,652.24,652.38,962.0,648.3693,648.3693,647.9719,648.111,962.0
2024-05-15 11:50:00,652.64,652.9,652.5,652.76,2134.0,648.3693,648.6276,648.2302,648.4885,2134.0
2024-05-15 11:55:00,653.02,653.02,652.09,652.71,1688.0,648.7468,648.7468,647.8229,648.4389,1688.0
2024-05-15 12:00:00,652.58,652.58,651.39,651.69,1500.0,648.3097,648.3097,647.1275,647.4255,1500.0
2024-05-15 12:05:00,651.45,652.18,651.44,652.01,2853.0,647.1871,647.9123,647.1772,647.7434,2853.0
2024-05-15 12:10:00,652.19,652.54,652.09,652.09,2257.0,647.9223,648.27,647.8229,647.8229,2257.0
2024-05-15 12:15:00,652.4,652.66,652.27,652.59,1657.0,648.1309,648.3892,648.0017,648.3197,1657.0
2024-05-15 12:20:00,652.75,653.27,652.75,653.27,400.0,648.4786,648.9952,648.4786,648.9952,400.0
2024-05-15 12:25:00,653.34,654.2,653.33,654.12,1689.0,649.0647,649.9191,649.0548,649.8396,1689.0
2024-05-15 12:30:00,654.66,654.66,653.78,653.78,3538.0,650.3761,650.3761,649.5019,649.5019,3538.0
2024-05-15 12:35:00,654.36,654.88,653.78,653.89,2733.0,650.0781,650.5947,649.5019,649.6111,2733.0
2024-05-15 12:40:00,653.97,653.97,653.05,653.86,2057.0,649.6906,649.6906,648.7766,649.5813,2057.0
2024-05-15 12:45:00,653.7,653.86,653.03,653.35,3519.0,649.4224,649.5813,648.7568,649.0747,3519.0
2024-05-15 12:50:00,653.0,653.18,652.85,652.99,2100.0,648.727,648.9058,648.5779,648.717,2100.0
2024-05-15 12:55:00,653.0,653.85,653.0,653.85,800.0,648.727,649.5714,648.727,649.5714,800.0
2024-05-15 13:00:00,653.83,654.23,653.83,654.23,500.0,649.5515,649.9489,649.5515,649.9489,500.0
2024-05-15 13:05:00,654.45,655.21,654.45,654.76,4690.0,650.1675,650.9225,650.1675,650.4755,4690.0
2024-05-15 13:10:00,655.24,655.89,655.07,655.89,1737.0,650.9523,651.5981,650.7834,651.5981,1737.0
2024-05-15 13:15:00,655.74,656.17,655.42,656.17,1789.0,651.449,651.8762,651.1311,651.8762,1789.0
2024-05-15 13:20:00,655.97,656.1,654.34,654.85,8963.0,651.6775,651.8067,650.0582,650.5649,8963.0
2024-05-15 13:25:00,655.07,655.27,654.73,655.27,1973.0,650.7834,650.9821,650.4456,650.9821,1973.0
2024-05-15 13:30:00,655.21,655.21,654.51,654.62,2641.0,650.9225,650.9225,650.2271,650.3364,2641.0
2024-05-15 13:35:00,655.0,655.0,654.13,654.26,960.0,650.7139,650.7139,649.8496,649.9787,960.0
2024-05-15 13:40:00,654.33,654.65,653.88,654.65,2661.0,650.0483,650.3662,649.6012,650.3662,2661.0
2024-05-15 13:45:00,654.6,654.61,654.01,654.27,901.0,650.3165,650.3264,649.7304,649.9887,901.0
2024-05-15 13:50:00,654.01,654.68,654.01,654.29,2224.0,649.7304,650.396,649.7304,650.0085,2224.0
2024-05-15 13:55:00,654.44,654.66,654.11,654.56,2756.0,650.1575,650.3761,649.8297,650.2768,2756.0
2024-05-15 14:00:00,654.5,655.38,654.13,655.36,2896.0,650.2172,651.0914,649.8496,651.0715,2896.0
2024-05-15 14:05:00,655.24,656.03,655.24,655.92,2809.0,650.9523,651.7371,650.9523,651.6279,2809.0
2024-05-15 14:10:00,655.91,656.86,655.91,656.86,1743.0,651.6179,652.5617,651.6179,652.5617,1743.0
2024-05-15 14:15:00,656.9,656.9,654.94,655.02,5430.0,652.6014,652.6014,650.6543,650.7337,5430.0
2024-05-15 14:20:00,654.94,655.67,654.87,655.67,3125.0,650.6543,651.3795,650.5847,651.3795,3125.0
2024-05-15 14:25:00,655.72,656.03,655.66,655.67,779.0,651.4292,651.7371,651.3696,651.3795,779.0
2024-05-15 14:30:00,655.97,656.0,655.35,655.41,1531.0,651.6775,651.7073,651.0616,651.1212,1531.0
2024-05-15 14:35:00,655.85,656.63,655.85,656.63,1300.0,651.5583,652.3332,651.5583,652.3332,1300.0
2024-05-15 14:40:00,656.64,656.8,656.12,656.12,1189.0,652.3431,652.5021,651.8266,651.8266,1189.0
2024-05-15 14:45:00,655.91,656.11,655.65,655.73,3695.0,651.6179,651.8166,651.3596,651.4391,3695.0
2024-05-15 14:50:00,655.69,656.15,655.18,656.0,5007.0,651.3994,651.8564,650.8927,651.7073,5007.0
2024-05-15 14:55:00,655.72,656.52,655.72,656.28,1322.0,651.4292,652.2239,651.4292,651.9855,1322.0
2024-05-15 15:00:00,656.16,656.42,655.82,656.42,1664.0,651.8663,652.1246,651.5285,652.1246,1664.0
2024-05-15 15:05:00,656.31,656.53,656.01,656.28,3388.0,652.0153,652.2339,651.7173,651.9855,3388.0
2024-05-15 15:10:00,656.09,656.12,655.42,655.43,3763.0,651.7967,651.8266,651.1311,651.1411,3763.0
2024-05-15 15:15:00,655.29,655.9,655.13,655.9,2213.0,651.002,651.608,650.843,651.608,2213.0
2024-05-15 15:20:00,656.04,656.42,655.88,656.0,1822.0,651.7471,652.1246,651.5881,651.7073,1822.0
2024-05-15 15:25:00,656.17,656.18,655.76,655.91,3060.0,651.8762,651.8862,651.4689,651.6179,3060.0
2024-05-15 15:30:00,655.82,655.82,655.38,655.76,2577.0,651.5285,651.5285,651.0914,651.4689,2577.0
2024-05-15 15:35:00,655.68,655.68,654.99,655.02,4946.0,651.3894,651.3894,650.7039,650.7337,4946.0
2024-05-15 15:40:00,655.14,655.5,654.72,655.16,7237.0,650.853,651.2106,650.4357,650.8728,7237.0
2024-05-15 15:45:00,655.14,655.69,654.63,654.74,9320.0,650.853,651.3994,650.3463,650.4556,9320.0
2024-05-15 15:50:00,654.71,655.85,654.12,655.48,23801.0,650.4258,651.5583,649.8396,651.1907,23801.0
2024-05-15 15:55:00,655.2,655.44,654.18,655.25,32636.0,650.9126,651.151,649.8992,650.9622,32636.0
2024-05-16 09:30:00,654.69,657.53,654.69,656.5,10486.0,650.4059,653.2273,650.4059,652.2041,10486.0
2024-05-16 09:35:00,655.57,657.59,655.09,655.09,10997.0,651.2802,653.2869,650.8033,650.8033,10997.0
2024-05-16 09:40:00,654.86,654.94,653.92,653.92,2742.0,650.5748,650.6543,649.6409,649.6409,2742.0
2024-05-16 09:45:00,654.53,654.87,652.79,653.42,4463.0,650.247,650.5847,648.5183,649.1442,4463.0
2024-05-16 09:50:00,652.99,654.33,652.99,653.87,8971.0,648.717,650.0483,648.717,649.5913,8971.0
2024-05-16 09:55:00,653.75,653.91,652.66,653.77,8419.0,649.4721,649.631,648.3892,649.4919,8419.0
2024-05-16 10:00:00,654.21,654.4,652.18,652.66,3859.0,649.9291,650.1178,647.9123,648.3892,3859.0
2024-05-16 10:05:00,652.65,653.11,651.99,652.69,2984.0,648.3793,648.8362,647.7236,648.419,2984.0
2024-05-16 10:10:00,652.98,653.33,652.19,652.76,3703.0,648.7071,649.0548,647.9223,648.4885,3703.0
2024-05-16 10:15:00,652.99,653.33,652.68,653.33,1744.0,648.717,649.0548,648.4091,649.0548,1744.0
2024-05-16 10:20:00,653.27,653.28,652.66,652.66,3180.0,648.9952,649.0051,648.3892,648.3892,3180.0
2024-05-16 10:25:00,652.41,652.71,651.82,651.97,1615.0,648.1408,648.4389,647.5547,647.7037,1615.0
2024-05-16 10:30:00,652.34,653.38,652.33,653.15,5200.0,648.0713,649.1045,648.0614,648.876,5200.0
2024-05-16 10:35:00,653.2,654.42,653.19,653.84,7779.0,648.9257,650.1377,648.9157,649.5615,7779.0
2024-05-16 10:40:00,653.98,654.55,653.92,654.23,2311.0,649.7006,650.2668,649.6409,649.9489,2311.0
2024-05-16 10:45:00,654.54,654.87,654.22,654.59,2637.0,650.2569,650.5847,649.939,650.3066,2637.0
2024-05-16 10:50:00,654.59,654.82,654.08,654.61,3475.0,650.3066,650.5351,649.7999,650.3264,3475.0
2024-05-16 10:55:00,654.67,654.67,654.07,654.31,2316.0,650.386,650.386,649.79,650.0284,2316.0
2024-05-16 11:00:00,653.92,654.45,653.86,654.14,3900.0,649.6409,650.1675,649.5813,649.8595,3900.0
2024-05-16 11:05:00,654.0,654.59,653.66,654.38,2562.0,649.7204,650.3066,649.3826,650.0979,2562.0
2024-05-16 11:10:00,654.36,654.7,654.11,654.3,6531.0,650.0781,650.4158,649.8297,650.0185,6531.0
2024-05-16 11:15:00,653.93,655.11,653.93,654.99,3300.0,649.6509,650.8232,649.6509,650.7039,3300.0
2024-05-16 11:20:00,655.08,655.71,654.7,655.6,4891.0,650.7934,651.4192,650.4158,651.31,4891.0
2024-05-16 11:25:00,655.7,657.55,655.47,657.47,4894.0,651.4093,653.2472,651.1808,653.1677,4894.0
2024-05-16 11:30:00,657.69,658.29,657.06,657.06,5913.0,653.3863,653.9824,652.7604,652.7604,5913.0
2024-05-16 11:35:00,657.17,657.18,655.64,655.64,1316.0,652.8697,652.8796,651.3497,651.3497,1316.0
2024-05-16 11:40:00,655.44,655.61,654.92,655.18,2300.0,651.151,651.3199,650.6344,650.8927,2300.0
2024-05-16 11:45:00,655.1,655.1,654.56,654.86,2600.0,650.8132,650.8132,650.2768,650.5748,2600.0
2024-05-16 11:50:00,654.55,654.99,654.33,654.95,2000.0,650.2668,650.7039,650.0483,650.6642,2000.0
2024-05-16 11:55:00,655.16,655.16,654.54,654.81,1390.0,650.8728,650.8728,650.2569,650.5251,1390.0
2024-05-16 12:00:00,654.81,655.16,654.61,654.7,2201.0,650.5251,650.8728,650.3264,650.4158,2201.0
2024-05-16 12:05:00,654.37,655.29,654.37,655.12,1867.0,650.088,651.002,650.088,650.8331,1867.0
2024-05-16 12:10:00,655.41,656.7,655.4,656.63,3475.0,651.1212,652.4028,651.1113,652.3332,3475.0
2024-05-16 12:15:00,656.52,656.55,655.52,655.52,2501.0,652.2239,652.2537,651.2305,651.2305,2501.0
2024-05-16 12:20:00,655.52,656.28,655.48,655.83,1925.0,651.2305,651.9855,651.1907,651.5384,1925.0
2024-05-16 12:25:00,655.95,656.07,655.39,655.39,1448.0,651.6577,651.7769,651.1013,651.1013,1448.0
2024-05-16 12:30:00,655.39,655.42,654.59,654.62,1500.0,651.1013,651.1311,650.3066,650.3364,1500.0
2024-05-16 12:35:00,654.76,655.93,654.51,655.81,6648.0,650.4755,651.6378,650.2271,651.5186,6648.0
2024-05-16 12:40:00,655.82,656.24,655.78,656.12,1900.0,651.5285,651.9458,651.4888,651.8266,1900.0
2024-05-16 12:45:00,656.05,656.62,656.04,656.61,1233.0,651.757,652.3233,651.7471,652.3133,1233.0
2024-05-16 12:50:00,656.69,657.21,656.62,657.03,2192.0,652.3928,652.9094,652.3233,652.7306,2192.0
2024-05-16 12:55:00,657.41,657.49,656.88,657.18,800.0,653.1081,653.1876,652.5816,652.8796,800.0
2024-05-16 13:00:00,657.34,657.57,656.88,657.29,8496.0,653.0386,653.2671,652.5816,652.9889,8496.0
2024-05-16 13:05:00,657.29,657.29,656.74,656.78,2051.0,652.9889,652.9889,652.4425,652.4822,2051.0
2024-05-16 13:10:00,656.78,657.09,656.71,657.07,1302.0,652.4822,652.7902,652.4127,652.7703,1302.0
2024-05-16 13:15:00,657.17,657.62,656.77,657.2,5844.0,652.8697,653.3167,652.4723,652.8995,5844.0
2024-05-16 13:20:00,657.34,657.34,654.71,655.34,6999.0,653.0386,653.0386,650.4258,651.0517,6999.0
2024-05-16 13:25:00,655.09,655.09,654.79,654.79,200.0,650.8033,650.8033,650.5053,650.5053,200.0
2024-05-16 13:30:00,655.34,655.94,655.34,655.59,600.0,651.0517,651.6477,651.0517,651.3,600.0
2024-05-16 13:35:00,655.63,656.0,655.25,655.51,3500.0,651.3398,651.7073,650.9622,651.2205,3500.0
2024-05-16 13:40:00,655.17,655.5,654.9,655.36,1400.0,650.8828,651.2106,650.6145,651.0715,1400.0
2024-05-16 13:45:00,655.01,655.23,654.73,655.22,1300.0,650.7238,650.9424,650.4456,650.9324,1300.0
2024-05-16 13:50:00,655.39,655.67,655.05,655.57,2157.0,651.1013,651.3795,650.7636,651.2802,2157.0
2024-05-16 13:55:00,655.58,656.06,655.58,656.05,1462.0,651.2901,651.7669,651.2901,651.757,1462.0
2024-05-16 14:00:00,655.85,655.85,655.15,655.16,2868.0,651.5583,651.5583,650.8629,650.8728,2868.0
2024-05-16 14:05:00,655.15,655.43,654.79,655.12,2581.0,650.8629,651.1411,650.5053,650.8331,2581.0
2024-05-16 14:10:00,655.25,655.25,654.44,654.48,1707.0,650.9622,650.9622,650.1575,650.1973,1707.0
2024-05-16 14:15:00,654.24,654.39,654.05,654.36,1971.0,649.9589,650.1079,649.7701,650.0781,1971.0
2024-05-16 14:20:00,654.51,654.93,654.37,654.76,1829.0,650.2271,650.6443,650.088,650.4755,1829.0
2024-05-16 14:25:00,654.68,654.68,653.91,654.31,3020.0,650.396,650.396,649.631,650.0284,3020.0
2024-05-16 14:30:00,654.26,654.65,653.94,654.22,2406.0,649.9787,650.3662,649.6608,649.939,2406.0
2024-05-16 14:35:00,654.5,654.51,654.03,654.42,1790.0,650.2172,650.2271,649.7502,650.1377,1790.0
2024-05-16 14:40:00,654.49,655.28,654.49,655.01,3473.0,650.2072,650.992,650.2072,650.7238,3473.0
2024-05-16 14:45:00,654.93,655.45,654.58,654.97,1414.0,650.6443,651.1609,650.2966,650.6841,1414.0
2024-05-16 14:50:00,654.66,655.66,654.66,655.22,1764.0,650.3761,651.3696,650.3761,650.9324,1764.0
2024-05-16 14:55:00,655.26,655.26,654.84,655.03,2728.0,650.9722,650.9722,650.5549,650.7437,2728.0
2024-05-16 15:00:00,655.13,655.13,654.39,654.84,3180.0,650.843,650.843,650.1079,650.5549,3180.0
2024-05-16 15:05:00,654.7,655.02,654.51,655.02,2693.0,650.4158,650.7337,650.2271,650.7337,2693.0
2024-05-16 15:10:00,654.73,654.75,654.43,654.63,1277.0,650.4456,650.4655,650.1476,650.3463,1277.0
2024-05-16 15:15:00,654.63,654.98,654.52,654.82,2506.0,650.3463,650.694,650.237,650.5351,2506.0
2024-05-16 15:20:00,654.59,654.69,654.07,654.08,1656.0,650.3066,650.4059,649.79,649.7999,1656.0
2024-05-16 15:25:00,654.16,654.37,653.7,653.96,5197.0,649.8794,650.088,649.4224,649.6807,5197.0
2024-05-16 15:30:00,654.03,654.08,653.2,653.44,8911.0,649.7502,649.7999,648.9257,649.1641,8911.0
2024-05-16 15:35:00,653.34,653.53,652.81,653.06,3988.0,649.0647,649.2535,648.5382,648.7866,3988.0
2024-05-16 15:40:00,653.14,653.3,652.48,652.49,6021.0,648.8661,649.025,648.2104,648.2203,6021.0
2024-05-16 15:45:00,652.81,653.73,652.55,653.63,6504.0,648.5382,649.4522,648.2799,649.3528,6504.0
2024-05-16 15:50:00,653.63,655.23,653.53,655.02,8153.0,649.3528,650.9424,649.2535,650.7337,8153.0
2024-05-16 15:55:00,654.86,654.86,652.73,652.75,26796.0,650.5748,650.5748,648.4587,648.4786,26796.0
2024-05-17 09:30:00,654.57,658.45,654.57,657.54,58668.0,650.2867,654.1413,650.2867,653.2373,58668.0
2024-05-17 09:35:00,657.58,658.86,657.25,658.31,3361.0,653.277,654.5486,652.9492,654.0022,3361.0
2024-05-17 09:40:00,658.82,659.04,656.04,656.43,1418.0,654.5089,654.7274,651.7471,652.1345,1418.0
2024-05-17 09:45:00,656.64,656.68,656.64,656.68,500.0,652.3431,652.3829,652.3431,652.3829,500.0
2024-05-17 09:50:00,657.22,657.89,657.21,657.35,2766.0,652.9194,653.585,652.9094,653.0485,2766.0
2024-05-17 09:55:00,657.72,658.49,657.18,658.19,3724.0,653.4161,654.181,652.8796,653.883,3724.0
2024-05-17 10:00:00,657.7,657.7,656.9,657.11,6675.0,653.3962,653.3962,652.6014,652.8101,6675.0
2024-05-17 10:05:00,656.99,657.43,656.29,656.84,4652.0,652.6909,653.128,651.9954,652.5418,4652.0
2024-05-17 10:10:00,657.39,658.11,656.78,657.69,1979.0,653.0882,653.8035,652.4822,653.3863,1979.0
2024-05-17 10:15:00,657.58,657.66,657.23,657.56,2795.0,653.277,653.3565,652.9293,653.2571,2795.0
2024-05-17 10:20:00,657.54,657.7,657.28,657.46,1218.0,653.2373,653.3962,652.979,653.1578,1218.0
2024-05-17 10:25:00,657.61,658.18,657.6,658.15,3726.0,653.3068,653.8731,653.2969,653.8433,3726.0
2024-05-17 10:30:00,658.3,658.91,657.97,658.86,2487.0,653.9923,654.5983,653.6644,654.5486,2487.0
2024-05-17 10:35:00,658.42,659.27,657.81,658.24,6272.0,654.1115,654.9559,653.5055,653.9327,6272.0
2024-05-17 10:40:00,658.19,658.19,658.09,658.1,999.0,653.883,653.883,653.7837,653.7936,999.0
2024-05-17 10:45:00,658.26,658.7,658.09,658.7,2430.0,653.9525,654.3897,653.7837,654.3897,2430.0
2024-05-17 10:50:00,658.66,658.9,658.43,658.56,2098.0,654.3499,654.5884,654.1214,654.2506,2098.0
2024-05-17 10:55:00,658.24,658.4,657.87,657.87,2606.0,653.9327,654.0916,653.5651,653.5651,2606.0
2024-05-17 11:00:00,658.07,658.07,656.37,656.37,3324.0,653.7638,653.7638,652.0749,652.0749,3324.0
2024-05-17 11:05:00,656.54,656.94,656.11,656.38,4030.0,652.2438,652.6412,651.8166,652.0849,4030.0
2024-05-17 11:10:00,656.35,656.48,656.26,656.48,1051.0,652.055,652.1842,651.9656,652.1842,1051.0
2024-05-17 11:15:00,656.44,656.84,656.43,656.8,1100.0,652.1445,652.5418,652.1345,652.5021,1100.0
2024-05-17 11:20:00,656.84,657.49,656.67,656.88,4684.0,652.5418,653.1876,652.373,652.5816,4684.0
2024-05-17 11:25:00,656.97,657.54,656.96,657.34,2329.0,652.671,653.2373,652.6611,653.0386,2329.0
2024-05-17 11:30:00,657.06,657.08,657.06,657.08,200.0,652.7604,652.7803,652.7604,652.7803,200.0
2024-05-17 11:35:00,657.04,657.04,656.36,656.55,1700.0,652.7405,652.7405,652.065,652.2537,1700.0
2024-05-17 11:40:00,656.72,657.01,656.71,656.84,529.0,652.4226,652.7107,652.4127,652.5418,529.0
2024-05-17 11:45:00,657.03,657.03,656.31,656.31,2166.0,652.7306,652.7306,652.0153,652.0153,2166.0
2024-05-17 11:50:00,656.48,657.38,656.48,657.09,7383.0,652.1842,653.0783,652.1842,652.7902,7383.0
2024-05-17 11:55:00,657.5,658.44,657.5,658.14,3853.0,653.1975,654.1314,653.1975,653.8333,3853.0
2024-05-17 12:00:00,658.23,658.26,657.93,657.93,970.0,653.9227,653.9525,653.6247,653.6247,970.0
2024-05-17 12:05:00,658.14,658.14,657.43,657.67,2647.0,653.8333,653.8333,653.128,653.3664,2647.0
2024-05-17 12:10:00,658.15,658.15,657.67,657.67,1271.0,653.8433,653.8433,653.3664,653.3664,1271.0
2024-05-17 12:15:00,657.99,658.71,657.89,658.71,800.0,653.6843,654.3996,653.585,654.3996,800.0
2024-05-17 12:20:00,658.85,658.85,658.21,658.3,1805.0,654.5387,654.5387,653.9029,653.9923,1805.0
2024-05-17 12:25:00,658.43,658.67,658.23,658.67,1414.0,654.1214,654.3599,653.9227,654.3599,1414.0
2024-05-17 12:30:00,658.72,658.84,658.65,658.84,2244.0,654.4095,654.5288,654.34,654.5288,2244.0
2024-05-17 12:35:00,658.79,659.37,658.64,659.37,2854.0,654.4791,655.0553,654.3301,655.0553,2854.0
2024-05-17 12:40:00,659.4,659.4,657.71,657.94,5255.0,655.0851,655.0851,653.4061,653.6346,5255.0
2024-05-17 12:45:00,657.75,657.75,656.91,657.62,1614.0,653.4459,653.4459,652.6114,653.3167,1614.0
2024-05-17 12:50:00,657.35,658.63,657.34,658.5,3030.0,653.0485,654.3201,653.0386,654.191,3030.0
2024-05-17 12:55:00,658.34,658.61,658.34,658.57,2723.0,654.032,654.3003,654.032,654.2605,2723.0
2024-05-17 13:00:00,658.48,658.76,658.47,658.75,3838.0,654.1711,654.4493,654.1612,654.4393,3838.0
2024-05-17 13:05:00,658.75,658.81,657.95,658.31,2209.0,654.4393,654.4989,653.6446,654.0022,2209.0
2024-05-17 13:10:00,657.98,658.3,657.71,657.98,1800.0,653.6744,653.9923,653.4061,653.6744,1800.0
2024-05-17 13:15:00,657.84,658.16,657.48,657.48,2306.0,653.5353,653.8532,653.1777,653.1777,2306.0
2024-05-17 13:20:00,657.56,657.76,657.47,657.48,966.0,653.2571,653.4558,653.1677,653.1777,966.0
2024-05-17 13:25:00,657.47,657.95,657.47,657.64,2864.0,653.1677,653.6446,653.1677,653.3366,2864.0
2024-05-17 13:30:00,657.36,657.62,657.36,657.48,500.0,653.0584,653.3167,653.0584,653.1777,500.0
2024-05-17 13:35:00,657.62,657.97,657.31,657.97,2097.0,653.3167,653.6644,653.0088,653.6644,2097.0
2024-05-17 13:40:00,658.1,658.37,658.1,658.3,1402.0,653.7936,654.0618,653.7936,653.9923,1402.0
2024-05-17 13:45:00,658.3,658.61,658.29,658.59,941.0,653.9923,654.3003,653.9824,654.2804,941.0
2024-05-17 13:50:00,658.73,658.73,658.43,658.47,1201.0,654.4195,654.4195,654.1214,654.1612,1201.0
2024-05-17 13:55:00,658.42,658.8,658.42,658.8,338.0,654.1115,654.489,654.1115,654.489,338.0
2024-05-17 14:00:00,658.48,658.48,657.83,657.83,2100.0,654.1711,654.1711,653.5254,653.5254,2100.0
2024-05-17 14:05:00,658.0,658.52,657.55,658.49,990.0,653.6942,654.2108,653.2472,654.181,990.0
2024-05-17 14:10:00,658.26,658.47,657.28,657.29,1822.0,653.9525,654.1612,652.979,652.9889,1822.0
2024-05-17 14:15:00,657.05,657.29,657.05,657.26,850.0,652.7505,652.9889,652.7505,652.9591,850.0
2024-05-17 14:20:00,657.01,657.31,656.58,657.31,1704.0,652.7107,653.0088,652.2835,653.0088,1704.0
2024-05-17 14:25:00,657.14,657.46,657.13,657.19,2000.0,652.8399,653.1578,652.8299,652.8896,2000.0
2024-05-17 14:30:00,657.1,657.59,656.97,657.36,1500.0,652.8001,653.2869,652.671,653.0584,1500.0
2024-05-17 14:35:00,657.77,658.14,657.72,658.13,700.0,653.4658,653.8333,653.4161,653.8234,700.0
2024-05-17 14:40:00,658.35,658.36,657.68,657.92,1596.0,654.042,654.0519,653.3763,653.6148,1596.0
2024-05-17 14:45:00,658.16,658.3,658.1,658.23,1323.0,653.8532,653.9923,653.7936,653.9227,1323.0
2024-05-17 14:50:00,658.32,659.05,658.27,659.05,900.0,654.0122,654.7374,653.9625,654.7374,900.0
2024-05-17 14:55:00,659.04,659.63,659.04,659.26,2272.0,654.7274,655.3136,654.7274,654.946,2272.0
2024-05-17 15:00:00,659.09,659.2,659.08,659.2,1000.0,654.7771,654.8864,654.7672,654.8864,1000.0
2024-05-17 15:05:00,659.31,659.32,658.97,659.32,734.0,654.9957,655.0056,654.6579,655.0056,734.0
2024-05-17 15:10:00,659.45,659.45,659.22,659.43,2800.0,655.1348,655.1348,654.9063,655.1149,2800.0
2024-05-17 15:15:00,659.48,659.91,659.48,659.69,2230.0,655.1646,655.5918,655.1646,655.3732,2230.0
2024-05-17 15:20:00,659.7,659.95,659.47,659.71,5097.0,655.3831,655.6315,655.1546,655.3931,5097.0
2024-05-17 15:25:00,659.69,660.3,659.69,659.8,2840.0,655.3732,655.9792,655.3732,655.4825,2840.0
2024-05-17 15:30:00,659.99,659.99,659.81,659.95,1500.0,655.6712,655.6712,655.4924,655.6315,1500.0
2024-05-17 15:35:00,659.97,660.31,659.95,660.29,2000.0,655.6514,655.9891,655.6315,655.9693,2000.0
2024-05-17 15:40:00,660.44,660.75,660.05,660.05,5953.0,656.1183,656.4263,655.7308,655.7308,5953.0
2024-05-17 15:45:00,660.15,660.59,660.05,660.58,4570.0,655.8302,656.2673,655.7308,656.2574,4570.0
2024-05-17 15:50:00,660.88,661.75,660.55,660.86,13663.0,656.5554,657.4197,656.2276,656.5355,13663.0
2024-05-17 15:55:00,661.08,661.69,660.51,661.12,38723.0,656.7541,657.3601,656.1878,656.7938,38723.0
2024-05-20 09:30:00,660.14,663.83,659.46,663.49,20604.0,655.8202,659.4861,655.1447,659.1483,20604.0
2024-05-20 09:35:00,664.0,664.89,663.47,664.49,3270.0,659.655,660.5392,659.1285,660.1418,3270.0
2024-05-20 09:40:00,664.81,666.94,664.38,666.94,9543.0,660.4597,662.5757,660.0325,662.5757,9543.0
2024-05-20 09:45:00,667.02,667.69,666.42,667.18,7298.0,662.6552,663.3208,662.0592,662.8142,7298.0
2024-05-20 09:50:00,667.95,668.34,667.13,667.92,7559.0,663.5791,663.9666,662.7645,663.5493,7559.0
2024-05-20 09:55:00,668.27,668.6,667.47,668.12,5625.0,663.897,664.2249,663.1023,663.748,5625.0
2024-05-20 10:00:00,668.14,669.69,668.02,668.84,8752.0,663.7679,665.3078,663.6487,664.4633,8752.0
2024-05-20 10:05:00,668.89,669.2,668.11,668.45,2201.0,664.513,664.821,663.7381,664.0759,2201.0
2024-05-20 10:10:00,668.5,668.5,667.73,668.0,2456.0,664.1255,664.1255,663.3606,663.6288,2456.0
2024-05-20 10:15:00,668.03,669.59,668.02,669.59,4083.0,663.6586,665.2084,663.6487,665.2084,4083.0
2024-05-20 10:20:00,669.32,669.64,668.86,669.26,2907.0,664.9402,665.2581,664.4832,664.8806,2907.0
2024-05-20 10:25:00,669.06,669.22,668.2,668.57,3722.0,664.6819,664.8408,663.8275,664.1951,3722.0
2024-05-20 10:30:00,668.41,669.48,668.41,669.13,3071.0,664.0361,665.0991,664.0361,664.7514,3071.0
2024-05-20 10:35:00,668.68,669.57,668.68,668.71,8029.0,664.3044,665.1885,664.3044,664.3342,8029.0
2024-05-20 10:40:00,668.53,669.18,668.41,669.18,2596.0,664.1553,664.8011,664.0361,664.8011,2596.0
2024-05-20 10:45:00,669.06,669.82,668.62,669.62,4065.0,664.6819,665.4369,664.2448,665.2382,4065.0
2024-05-20 10:50:00,669.99,670.52,669.56,669.57,4555.0,665.6058,666.1323,665.1786,665.1885,4555.0
2024-05-20 10:55:00,669.8,669.8,669.12,669.41,4700.0,665.417,665.417,664.7415,665.0296,4700.0
2024-05-20 11:00:00,669.66,670.21,669.42,670.0,1600.0,665.278,665.8244,665.0395,665.6157,1600.0
2024-05-20 11:05:00,670.02,670.55,670.02,670.09,1900.0,665.6356,666.1621,665.6356,665.7051,1900.0
2024-05-20 11:10:00,670.16,670.51,669.64,669.64,7656.0,665.7747,666.1224,665.2581,665.2581,7656.0
2024-05-20 11:15:00,669.76,669.94,669.24,669.73,2500.0,665.3773,665.5561,664.8607,665.3475,2500.0
2024-05-20 11:20:00,669.2,670.14,669.2,669.93,2710.0,664.821,665.7548,664.821,665.5462,2710.0
2024-05-20 11:25:00,669.67,670.32,669.67,669.79,4337.0,665.2879,665.9336,665.2879,665.4071,4337.0
2024-05-20 11:30:00,670.0,670.52,669.83,670.0,10702.0,665.6157,666.1323,665.4468,665.6157,10702.0
2024-05-20 11:35:00,669.51,669.89,669.27,669.27,1032.0,665.1289,665.5064,664.8905,664.8905,1032.0
2024-05-20 11:40:00,669.55,669.55,668.56,669.53,2354.0,665.1687,665.1687,664.1851,665.1488,2354.0
2024-05-20 11:45:00,669.55,669.55,668.79,668.96,1000.0,665.1687,665.1687,664.4136,664.5825,1000.0
2024-05-20 11:50:00,669.14,669.14,668.36,668.65,3429.0,664.7614,664.7614,663.9865,664.2746,3429.0
2024-05-20 11:55:00,668.51,669.05,668.48,669.05,1430.0,664.1355,664.6719,664.1057,664.6719,1430.0
2024-05-20 12:00:00,669.09,669.68,668.88,669.68,2600.0,664.7117,665.2978,664.5031,665.2978,2600.0
2024-05-20 12:05:00,669.45,670.0,669.32,669.9,6409.0,665.0693,665.6157,664.9402,665.5164,6409.0
2024-05-20 12:10:00,669.65,669.85,669.27,669.35,800.0,665.268,665.4667,664.8905,664.97,800.0
2024-05-20 12:15:00,669.47,669.67,668.93,668.93,3198.0,665.0892,665.2879,664.5527,664.5527,3198.0
2024-05-20 12:20:00,669.24,669.24,668.59,668.63,1100.0,664.8607,664.8607,664.215,664.2547,1100.0
2024-05-20 12:25:00,668.84,668.94,668.54,668.85,1782.0,664.4633,664.5627,664.1653,664.4733,1782.0
2024-05-20 12:30:00,668.95,669.44,668.7,669.17,1616.0,664.5726,665.0594,664.3242,664.7912,1616.0
2024-05-20 12:35:00,669.12,670.04,669.12,669.78,1603.0,664.7415,665.6555,664.7415,665.3972,1603.0
2024-05-20 12:40:00,669.58,670.77,669.58,670.56,1828.0,665.1985,666.3807,665.1985,666.1721,1828.0
2024-05-20 12:45:00,670.56,670.6,670.34,670.44,1240.0,666.1721,666.2118,665.9535,666.0528,1240.0
2024-05-20 12:50:00,670.65,670.65,669.97,669.97,3404.0,666.2615,666.2615,665.5859,665.5859,3404.0
2024-05-20 12:55:00,670.21,670.43,669.96,670.3,3044.0,665.8244,666.0429,665.576,665.9138,3044.0
2024-05-20 13:00:00,670.3,670.3,669.86,669.86,1786.0,665.9138,665.9138,665.4766,665.4766,1786.0
2024-05-20 13:05:00,669.86,670.69,669.83,670.69,1730.0,665.4766,666.3012,665.4468,666.3012,1730.0
2024-05-20 13:10:00,670.76,671.49,670.42,671.16,1730.0,666.3708,667.096,666.033,666.7681,1730.0
2024-05-20 13:15:00,671.2,671.21,670.28,670.28,4506.0,666.8079,666.8178,665.8939,665.8939,4506.0
2024-05-20 13:20:00,670.31,670.34,669.48,669.9,2289.0,665.9237,665.9535,665.0991,665.5164,2289.0
2024-05-20 13:25:00,670.1,670.1,669.33,669.85,1300.0,665.7151,665.7151,664.9501,665.4667,1300.0
2024-05-20 13:30:00,669.62,669.79,669.28,669.63,1100.0,665.2382,665.4071,664.9004,665.2481,1100.0
2024-05-20 13:35:00,669.6,669.95,669.59,669.95,543.0,665.2183,665.5661,665.2084,665.5661,543.0
2024-05-20 13:40:00,669.65,669.65,668.89,669.36,6857.0,665.268,665.268,664.513,664.9799,6857.0
2024-05-20 13:45:00,669.7,669.93,669.32,669.74,1200.0,665.3177,665.5462,664.9402,665.3574,1200.0
2024-05-20 13:50:00,669.71,669.99,669.51,669.76,1296.0,665.3276,665.6058,665.1289,665.3773,1296.0
2024-05-20 13:55:00,669.49,669.99,669.49,669.74,660.0,665.1091,665.6058,665.1091,665.3574,660.0
2024-05-20 14:00:00,669.72,669.94,669.59,669.81,1641.0,665.3376,665.5561,665.2084,665.427,1641.0
2024-05-20 14:05:00,669.8,669.8,669.04,669.28,1400.0,665.417,665.417,664.662,664.9004,1400.0
2024-05-20 14:10:00,669.13,669.35,669.13,669.35,300.0,664.7514,664.97,664.7514,664.97,300.0
2024-05-20 14:15:00,669.45,669.71,669.04,669.12,1887.0,665.0693,665.3276,664.662,664.7415,1887.0
2024-05-20 14:20:00,669.2,669.3,669.04,669.04,942.0,664.821,664.9203,664.662,664.662,942.0
2024-05-20 14:25:00,668.84,669.44,668.08,669.2,3840.0,664.4633,665.0594,663.7083,664.821,3840.0
2024-05-20 14:30:00,669.23,669.65,669.14,669.51,1318.0,664.8508,665.268,664.7614,665.1289,1318.0
2024-05-20 14:35:00,669.29,669.77,669.29,669.77,4025.0,664.9104,665.3872,664.9104,665.3872,4025.0
2024-05-20 14:40:00,669.91,670.23,669.91,670.07,2073.0,665.5263,665.8442,665.5263,665.6853,2073.0
2024-05-20 14:45:00,669.96,670.17,669.55,669.58,2300.0,665.576,665.7846,665.1687,665.1985,2300.0
2024-05-20 14:50:00,669.52,669.52,669.09,669.1,3037.0,665.1389,665.1389,664.7117,664.7216,3037.0
2024-05-20 14:55:00,669.26,669.61,668.87,669.19,2817.0,664.8806,665.2283,664.4931,664.811,2817.0
2024-05-20 15:00:00,669.32,669.51,669.06,669.5,700.0,664.9402,665.1289,664.6819,665.119,700.0
2024-05-20 15:05:00,669.79,670.25,669.71,669.77,4777.0,665.4071,665.8641,665.3276,665.3872,4777.0
2024-05-20 15:10:00,670.07,670.44,669.98,670.44,1827.0,665.6853,666.0528,665.5959,666.0528,1827.0
2024-05-20 15:15:00,670.41,670.41,670.08,670.13,2371.0,666.023,666.023,665.6952,665.7449,2371.0
2024-05-20 15:20:00,670.05,670.09,669.21,669.36,5105.0,665.6654,665.7051,664.8309,664.9799,5105.0
2024-05-20 15:25:00,669.3,669.98,669.23,669.98,2305.0,664.9203,665.5959,664.8508,665.5959,2305.0
2024-05-20 15:30:00,670.05,670.15,669.52,669.52,2641.0,665.6654,665.7647,665.1389,665.1389,2641.0
2024-05-20 15:35:00,669.38,669.78,669.28,669.78,2630.0,664.9998,665.3972,664.9004,665.3972,2630.0
2024-05-20 15:40:00,669.57,670.27,669.51,670.22,5349.0,665.1885,665.884,665.1289,665.8343,5349.0
2024-05-20 15:45:00,670.21,670.43,669.76,670.26,7058.0,665.8244,666.0429,665.3773,665.874,7058.0
2024-05-20 15:50:00,670.31,670.83,669.07,669.86,14689.0,665.9237,666.4403,664.6918,665.4766,14689.0
2024-05-20 15:55:00,669.24,670.52,668.88,670.48,31153.0,664.8607,666.1323,664.5031,666.0926,31153.0
2024-05-21 09:30:00,670.6,670.6,667.57,668.16,17196.0,666.2118,666.2118,663.2016,663.7878,17196.0
2024-05-21 09:35:00,666.98,670.51,666.98,670.11,4642.0,662.6155,666.1224,662.6155,665.725,4642.0
2024-05-21 09:40:00,669.97,670.48,668.53,669.15,6983.0,665.5859,666.0926,664.1553,664.7713,6983.0
2024-05-21 09:45:00,668.29,668.29,665.27,666.95,8470.0,663.9169,663.9169,660.9167,662.5857,8470.0
2024-05-21 09:50:00,667.13,667.93,666.85,667.93,3121.0,662.7645,663.5593,662.4863,663.5593,3121.0
2024-05-21 09:55:00,667.67,667.75,665.13,665.96,2816.0,663.301,663.3804,660.7776,661.6022,2816.0
2024-05-21 10:00:00,665.96,667.67,665.95,667.19,6362.0,661.6022,663.301,661.5922,662.8241,6362.0
2024-05-21 10:05:00,667.06,669.4,667.06,669.4,6073.0,662.695,665.0197,662.695,665.0197,6073.0
2024-05-21 10:10:00,669.42,670.23,669.03,669.25,15924.0,665.0395,665.8442,664.6521,664.8706,15924.0
2024-05-21 10:15:00,668.88,668.93,668.45,668.57,4195.0,664.5031,664.5527,664.0759,664.1951,4195.0
2024-05-21 10:20:00,668.56,668.98,668.25,668.85,6703.0,664.1851,664.6024,663.8772,664.4733,6703.0
2024-05-21 10:25:00,668.84,669.02,668.41,668.48,3356.0,664.4633,664.6421,664.0361,664.1057,3356.0
2024-05-21 10:30:00,668.79,669.39,668.79,669.13,4192.0,664.4136,665.0097,664.4136,664.7514,4192.0
2024-05-21 10:35:00,668.78,669.61,668.77,669.16,4174.0,664.4037,665.2283,664.3938,664.7812,4174.0
2024-05-21 10:40:00,669.2,669.61,669.12,669.12,4138.0,664.821,665.2283,664.7415,664.7415,4138.0
2024-05-21 10:45:00,669.56,669.82,669.32,669.82,3968.0,665.1786,665.4369,664.9402,665.4369,3968.0
2024-05-21 10:50:00,669.91,669.94,669.31,669.35,4525.0,665.5263,665.5561,664.9302,664.97,4525.0
2024-05-21 10:55:00,669.35,669.35,668.97,668.98,988.0,664.97,664.97,664.5925,664.6024,988.0
2024-05-21 11:00:00,668.77,668.89,668.37,668.42,2893.0,664.3938,664.513,663.9964,664.0461,2893.0
2024-05-21 11:05:00,668.18,668.28,667.89,668.0,2215.0,663.8076,663.907,663.5195,663.6288,2215.0
2024-05-21 11:10:00,668.01,668.36,667.41,668.36,6067.0,663.6387,663.9865,663.0427,663.9865,6067.0
2024-05-21 11:15:00,668.52,668.73,668.01,668.01,3061.0,664.1454,664.354,663.6387,663.6387,3061.0
2024-05-21 11:20:00,668.22,668.23,667.86,667.86,900.0,663.8474,663.8573,663.4897,663.4897,900.0
2024-05-21 11:25:00,667.77,667.87,667.35,667.69,6338.0,663.4003,663.4997,662.9831,663.3208,6338.0
2024-05-21 11:30:00,667.72,667.87,666.61,666.61,8877.0,663.3506,663.4997,662.2479,662.2479,8877.0
2024-05-21 11:35:00,666.92,667.12,666.64,667.0,1867.0,662.5559,662.7546,662.2777,662.6354,1867.0
2024-05-21 11:40:00,666.98,667.51,666.76,666.81,2955.0,662.6155,663.142,662.3969,662.4466,2955.0
2024-05-21 11:45:00,666.85,667.6,666.78,667.59,6477.0,662.4863,663.2314,662.4168,663.2215,6477.0
2024-05-21 11:50:00,667.59,668.25,667.59,668.0,9372.0,663.2215,663.8772,663.2215,663.6288,9372.0
2024-05-21 11:55:00,668.0,668.18,667.7,667.91,15765.0,663.6288,663.8076,663.3308,663.5394,15765.0
2024-05-21 12:00:00,667.91,667.99,666.67,666.91,4885.0,663.5394,663.6189,662.3075,662.5459,4885.0
2024-05-21 12:05:00,666.85,666.85,666.24,666.58,6496.0,662.4863,662.4863,661.8803,662.2181,6496.0
2024-05-21 12:10:00,666.41,667.77,666.38,667.38,6956.0,662.0492,663.4003,662.0194,663.0129,6956.0
2024-05-21 12:15:00,667.4,667.79,667.17,667.79,2100.0,663.0327,663.4202,662.8042,663.4202,2100.0
2024-05-21 12:20:00,667.94,667.99,667.74,667.87,2217.0,663.5692,663.6189,663.3705,663.4997,2217.0
2024-05-21 12:25:00,667.87,667.87,667.57,667.59,800.0,663.4997,663.4997,663.2016,663.2215,800.0
2024-05-21 12:30:00,667.6,668.47,667.6,668.2,3433.0,663.2314,664.0957,663.2314,663.8275,3433.0
2024-05-21 12:35:00,667.99,668.38,667.41,667.72,8384.0,663.6189,664.0063,663.0427,663.3506,8384.0
2024-05-21 12:40:00,667.61,667.79,667.61,667.79,2939.0,663.2414,663.4202,663.2414,663.4202,2939.0
2024-05-21 12:45:00,667.72,668.68,667.71,668.6,1284.0,663.3506,664.3044,663.3407,664.2249,1284.0
2024-05-21 12:50:00,668.36,668.83,668.29,668.58,4075.0,663.9865,664.4534,663.9169,664.205,4075.0
2024-05-21 12:55:00,668.76,669.04,668.56,669.04,3309.0,664.3838,664.662,664.1851,664.662,3309.0
2024-05-21 13:00:00,668.92,668.92,668.13,668.27,7559.0,664.5428,664.5428,663.758,663.897,7559.0
2024-05-21 13:05:00,668.27,669.13,668.27,668.93,7687.0,663.897,664.7514,663.897,664.5527,7687.0
2024-05-21 13:10:00,669.23,669.23,668.24,668.88,4791.0,664.8508,664.8508,663.8672,664.5031,4791.0
2024-05-21 13:15:00,668.76,668.96,668.0,668.0,3400.0,664.3838,664.5825,663.6288,663.6288,3400.0
2024-05-21 13:20:00,667.96,668.22,667.77,667.87,4186.0,663.5891,663.8474,663.4003,663.4997,4186.0
2024-05-21 13:25:00,667.66,668.98,667.59,668.88,5012.0,663.291,664.6024,663.2215,664.5031,5012.0
2024-05-21 13:30:00,668.92,669.09,668.55,668.73,4431.0,664.5428,664.7117,664.1752,664.354,4431.0
2024-05-21 13:35:00,668.73,668.78,668.51,668.63,4421.0,664.354,664.4037,664.1355,664.2547,4421.0
2024-05-21 13:40:00,668.64,668.88,668.39,668.63,3821.0,664.2646,664.5031,664.0163,664.2547,3821.0
2024-05-21 13:45:00,668.76,668.99,668.4,668.72,3965.0,664.3838,664.6123,664.0262,664.3441,3965.0
2024-05-21 13:50:00,668.92,668.99,668.12,668.13,3186.0,664.5428,664.6123,663.748,663.758,3186.0
2024-05-21 13:55:00,668.11,668.48,667.96,668.4,2925.0,663.7381,664.1057,663.5891,664.0262,2925.0
2024-05-21 14:00:00,668.58,668.88,668.31,668.31,5011.0,664.205,664.5031,663.9368,663.9368,5011.0
2024-05-21 14:05:00,668.31,668.31,667.93,667.99,1875.0,663.9368,663.9368,663.5593,663.6189,1875.0
2024-05-21 14:10:00,668.06,668.06,667.4,667.41,800.0,663.6884,663.6884,663.0327,663.0427,800.0
2024-05-21 14:15:00,667.41,667.64,667.41,667.46,2802.0,663.0427,663.2712,663.0427,663.0923,2802.0
2024-05-21 14:20:00,667.21,667.28,666.88,666.88,2641.0,662.844,662.9135,662.5161,662.5161,2641.0
2024-05-21 14:25:00,667.36,667.36,667.23,667.36,808.0,662.993,662.993,662.8639,662.993,808.0
2024-05-21 14:30:00,667.36,667.52,667.05,667.06,2911.0,662.993,663.152,662.685,662.695,2911.0
2024-05-21 14:35:00,666.99,667.1,666.64,666.93,2819.0,662.6254,662.7347,662.2777,662.5658,2819.0
2024-05-21 14:40:00,666.83,666.94,666.6,666.6,1303.0,662.4665,662.5757,662.238,662.238,1303.0
2024-05-21 14:45:00,666.65,667.09,666.65,666.96,3065.0,662.2876,662.7248,662.2876,662.5956,3065.0
2024-05-21 14:50:00,667.05,667.48,666.97,667.08,3436.0,662.685,663.1122,662.6056,662.7148,3436.0
2024-05-21 14:55:00,667.23,667.65,667.13,667.47,3188.0,662.8639,663.2811,662.7645,663.1023,3188.0
2024-05-21 15:00:00,667.49,667.75,667.44,667.67,2251.0,663.1222,663.3804,663.0725,663.301,2251.0
2024-05-21 15:05:00,667.69,668.29,667.62,668.29,3345.0,663.3208,663.9169,663.2513,663.9169,3345.0
2024-05-21 15:10:00,668.35,668.43,668.05,668.05,4478.0,663.9765,664.056,663.6785,663.6785,4478.0
2024-05-21 15:15:00,667.75,668.01,667.75,667.81,600.0,663.3804,663.6387,663.3804,663.4401,600.0
2024-05-21 15:20:00,667.82,667.88,667.5,667.87,4085.0,663.45,663.5096,663.1321,663.4997,4085.0
2024-05-21 15:25:00,667.85,668.06,667.71,668.06,2800.0,663.4798,663.6884,663.3407,663.6884,2800.0
2024-05-21 15:30:00,668.11,668.51,668.11,668.51,1100.0,663.7381,664.1355,663.7381,664.1355,1100.0
2024-05-21 15:35:00,668.41,669.16,668.41,668.51,4839.0,664.0361,664.7812,664.0361,664.1355,4839.0
2024-05-21 15:40:00,668.32,668.38,667.79,667.79,2474.0,663.9467,664.0063,663.4202,663.4202,2474.0
2024-05-21 15:45:00,667.71,667.83,667.0,667.21,8516.0,663.3407,663.4599,662.6354,662.844,8516.0
2024-05-21 15:50:00,666.99,667.94,666.99,667.81,17388.0,662.6254,663.5692,662.6254,663.4401,17388.0
2024-05-21 15:55:00,667.69,668.2,666.96,668.16,26704.0,663.3208,663.8275,662.5956,663.7878,26704.0
2024-05-22 09:30:00,670.38,672.45,670.2,671.14,9034.0,665.9932,668.0497,665.8144,666.7483,9034.0
2024-05-22 09:35:00,671.12,671.12,669.58,670.55,3751.0,666.7284,666.7284,665.1985,666.1621,3751.0
2024-05-22 09:40:00,670.24,671.05,669.57,670.17,7168.0,665.8542,666.6589,665.1885,665.7846,7168.0
2024-05-22 09:45:00,670.56,672.24,670.45,671.77,4065.0,666.1721,667.8411,666.0628,667.3741,4065.0
2024-05-22 09:50:00,671.98,673.0,671.49,671.54,8929.0,667.5828,668.5961,667.096,667.1456,8929.0
2024-05-22 09:55:00,671.59,672.58,671.01,672.38,8251.0,667.1953,668.1788,666.6191,667.9802,8251.0
2024-05-22 10:00:00,672.88,672.88,671.82,672.0,5120.0,668.4769,668.4769,667.4238,667.6026,5120.0
2024-05-22 10:05:00,672.0,672.47,671.11,671.3,7548.0,667.6026,668.0696,666.7185,666.9072,7548.0
2024-05-22 10:10:00,671.5,672.19,671.19,672.1,2834.0,667.1059,667.7914,666.7979,667.702,2834.0
2024-05-22 10:15:00,671.95,672.49,671.95,672.49,2241.0,667.553,668.0894,667.553,668.0894,2241.0
2024-05-22 10:20:00,672.43,672.43,671.83,671.84,1713.0,668.0298,668.0298,667.4338,667.4437,1713.0
2024-05-22 10:25:00,671.96,672.5,671.56,672.45,5183.0,667.5629,668.0994,667.1655,668.0497,5183.0
2024-05-22 10:30:00,672.67,672.67,671.51,671.76,2514.0,668.2683,668.2683,667.1158,667.3642,2514.0
2024-05-22 10:35:00,671.41,671.85,670.96,670.99,2650.0,667.0165,667.4536,666.5694,666.5992,2650.0
2024-05-22 10:40:00,670.99,670.99,669.64,669.68,4082.0,666.5992,666.5992,665.2581,665.2978,4082.0
2024-05-22 10:45:00,669.68,670.32,669.44,669.81,5920.0,665.2978,665.9336,665.0594,665.427,5920.0
2024-05-22 10:50:00,670.02,670.21,669.96,670.08,3594.0,665.6356,665.8244,665.576,665.6952,3594.0
2024-05-22 10:55:00,670.05,670.27,669.6,670.06,9071.0,665.6654,665.884,665.2183,665.6753,9071.0
2024-05-22 11:00:00,669.89,670.8,669.37,670.69,11718.0,665.5064,666.4105,664.9898,666.3012,11718.0
2024-05-22 11:05:00,670.64,671.29,670.64,670.93,5595.0,666.2515,666.8973,666.2515,666.5396,5595.0
2024-05-22 11:10:00,670.86,671.68,670.34,670.63,4993.0,666.4701,667.2847,665.9535,666.2416,4993.0
2024-05-22 11:15:00,670.62,670.62,670.08,670.51,6605.0,666.2317,666.2317,665.6952,666.1224,6605.0
2024-05-22 11:20:00,670.76,670.98,670.43,670.93,6406.0,666.3708,666.5893,666.0429,666.5396,6406.0
2024-05-22 11:25:00,670.93,671.1,670.72,670.96,3347.0,666.5396,666.7085,666.331,666.5694,3347.0
2024-05-22 11:30:00,670.93,671.69,670.92,671.42,3135.0,666.5396,667.2947,666.5297,667.0264,3135.0
2024-05-22 11:35:00,671.56,671.85,671.5,671.82,1980.0,667.1655,667.4536,667.1059,667.4238,1980.0
2024-05-22 11:40:00,671.79,672.18,671.67,671.96,2518.0,667.394,667.7815,667.2748,667.5629,2518.0
2024-05-22 11:45:00,671.65,671.67,671.28,671.35,2377.0,667.2549,667.2748,666.8873,666.9569,2377.0
2024-05-22 11:50:00,670.95,670.95,670.14,670.5,9677.0,666.5595,666.5595,665.7548,666.1125,9677.0
2024-05-22 11:55:00,670.46,670.96,670.45,670.93,9595.0,666.0727,666.5694,666.0628,666.5396,9595.0
2024-05-22 12:00:00,670.94,671.17,670.77,671.17,2397.0,666.5496,666.7781,666.3807,666.7781,2397.0
2024-05-22 12:05:00,671.02,672.06,671.0,672.06,3361.0,666.6291,667.6622,666.6092,667.6622,3361.0
2024-05-22 12:10:00,672.09,672.09,671.59,671.8,4850.0,667.692,667.692,667.1953,667.4039,4850.0
2024-05-22 12:15:00,671.92,672.54,671.92,672.47,3338.0,667.5232,668.1391,667.5232,668.0696,3338.0
2024-05-22 12:20:00,672.57,673.63,672.3,673.63,5772.0,668.1689,669.222,667.9007,669.222,5772.0
2024-05-22 12:25:00,673.48,673.55,672.53,673.0,7876.0,669.073,669.1425,668.1292,668.5961,7876.0
2024-05-22 12:30:00,673.05,673.29,672.26,672.26,4357.0,668.6458,668.8842,667.8609,667.8609,4357.0
2024-05-22 12:35:00,672.28,672.43,671.92,672.38,3444.0,667.8808,668.0298,667.5232,667.9802,3444.0
2024-05-22 12:40:00,672.55,672.82,672.25,672.8,2000.0,668.149,668.4173,667.851,668.3974,2000.0
2024-05-22 12:45:00,672.85,672.85,672.13,672.57,1825.0,668.4471,668.4471,667.7318,668.1689,1825.0
2024-05-22 12:50:00,672.25,672.5,671.72,671.95,4299.0,667.851,668.0994,667.3245,667.553,4299.0
2024-05-22 12:55:00,672.41,672.43,671.91,672.02,1550.0,668.01,668.0298,667.5132,667.6225,1550.0
2024-05-22 13:00:00,671.7,671.7,671.66,671.66,200.0,667.3046,667.3046,667.2649,667.2649,200.0
2024-05-22 13:05:00,670.92,671.34,670.92,671.18,600.0,666.5297,666.947,666.5297,666.788,600.0
2024-05-22 13:10:00,671.0,671.28,670.92,671.07,3952.0,666.6092,666.8873,666.5297,666.6787,3952.0
2024-05-22 13:15:00,671.18,671.81,671.16,671.55,2337.0,666.788,667.4139,666.7681,667.1556,2337.0
2024-05-22 13:20:00,671.36,671.36,671.17,671.24,566.0,666.9668,666.9668,666.7781,666.8476,566.0
2024-05-22 13:25:00,671.25,671.68,670.96,670.96,2333.0,666.8575,667.2847,666.5694,666.5694,2333.0
2024-05-22 13:30:00,670.74,670.74,670.11,670.23,1550.0,666.3509,666.3509,665.725,665.8442,1550.0
2024-05-22 13:35:00,670.1,670.1,669.01,669.08,2749.0,665.7151,665.7151,664.6322,664.7017,2749.0
2024-05-22 13:40:00,668.89,669.24,668.49,668.55,2718.0,664.513,664.8607,664.1156,664.1752,2718.0
2024-05-22 13:45:00,668.06,669.31,668.06,668.64,1684.0,663.6884,664.9302,663.6884,664.2646,1684.0
2024-05-22 13:50:00,668.95,669.07,668.9,669.07,1359.0,664.5726,664.6918,664.5229,664.6918,1359.0
2024-05-22 13:55:00,668.53,669.29,668.53,669.29,1200.0,664.1553,664.9104,664.1553,664.9104,1200.0
2024-05-22 14:00:00,668.93,669.27,667.1,668.05,3429.0,664.5527,664.8905,662.7347,663.6785,3429.0
2024-05-22 14:05:00,668.23,669.0,668.23,668.56,1209.0,663.8573,664.6223,663.8573,664.1851,1209.0
2024-05-22 14:10:00,668.24,668.75,668.16,668.75,2657.0,663.8672,664.3739,663.7878,664.3739,2657.0
2024-05-22 14:15:00,668.74,668.78,667.53,667.84,7446.0,664.364,664.4037,663.1619,663.4699,7446.0
2024-05-22 14:20:00,667.51,667.51,666.44,667.49,1547.0,663.142,663.142,662.079,663.1222,1547.0
2024-05-22 14:25:00,667.59,667.59,666.46,666.46,1215.0,663.2215,663.2215,662.0989,662.0989,1215.0
2024-05-22 14:30:00,666.48,666.95,666.38,666.48,2895.0,662.1188,662.5857,662.0194,662.1188,2895.0
2024-05-22 14:35:00,666.48,666.99,666.36,666.76,3593.0,662.1188,662.6254,661.9995,662.3969,3593.0
2024-05-22 14:40:00,666.63,666.9,666.2,666.63,2093.0,662.2678,662.536,661.8406,662.2678,2093.0
2024-05-22 14:45:00,666.35,667.8,666.35,667.64,3300.0,661.9896,663.4301,661.9896,663.2712,3300.0
2024-05-22 14:50:00,667.57,667.97,667.49,667.7,1998.0,663.2016,663.599,663.1222,663.3308,1998.0
2024-05-22 14:55:00,667.39,668.1,667.39,667.93,2400.0,663.0228,663.7282,663.0228,663.5593,2400.0
2024-05-22 15:00:00,667.86,667.87,667.37,667.7,3455.0,663.4897,663.4997,663.0029,663.3308,3455.0
2024-05-22 15:05:00,667.66,668.5,667.65,668.31,5569.0,663.291,664.1255,663.2811,663.9368,5569.0
2024-05-22 15:10:00,668.19,668.19,667.83,667.88,3209.0,663.8176,663.8176,663.4599,663.5096,3209.0
2024-05-22 15:15:00,667.47,668.5,667.27,667.27,6213.0,663.1023,664.1255,662.9036,662.9036,6213.0
2024-05-22 15:20:00,667.66,668.67,667.46,668.49,2083.0,663.291,664.2944,663.0923,664.1156,2083.0
2024-05-22 15:25:00,668.54,668.99,668.3,668.66,1711.0,664.1653,664.6123,663.9268,664.2845,1711.0
2024-05-22 15:30:00,668.96,669.95,668.95,669.68,3200.0,664.5825,665.5661,664.5726,665.2978,3200.0
2024-05-22 15:35:00,669.87,670.25,669.23,669.35,5550.0,665.4866,665.8641,664.8508,664.97,5550.0
2024-05-22 15:40:00,669.47,669.67,667.94,667.95,3729.0,665.0892,665.2879,663.5692,663.5791,3729.0
2024-05-22 15:45:00,667.94,668.26,667.65,667.74,3288.0,663.5692,663.8871,663.2811,663.3705,3288.0
2024-05-22 15:50:00,667.56,669.26,666.85,669.1,11898.0,663.1917,664.8806,662.4863,664.7216,11898.0
2024-05-22 15:55:00,668.8,670.49,668.71,670.48,22523.0,664.4236,666.1025,664.3342,666.0926,22523.0
2024-05-23 09:30:00,675.0,676.62,672.33,672.41,13851.0,670.583,672.1924,667.9305,668.01,13851.0
2024-05-23 09:35:00,671.63,672.3,670.81,671.42,4186.0,667.2351,667.9007,666.4204,667.0264,4186.0
2024-05-23 09:40:00,671.72,672.64,670.0,670.61,14598.0,667.3245,668.2385,665.6157,666.2217,14598.0
2024-05-23 09:45:00,670.08,670.21,665.19,666.12,14911.0,665.6952,665.8244,660.8372,661.7611,14911.0
2024-05-23 09:50:00,665.9,666.32,664.46,666.14,8855.0,661.5426,661.9598,660.112,661.781,8855.0
2024-05-23 09:55:00,666.44,669.38,666.43,669.38,6064.0,662.079,664.9998,662.0691,664.9998,6064.0
2024-05-23 10:00:00,669.84,670.96,669.02,670.1,8560.0,665.4568,666.5694,664.6421,665.7151,8560.0
2024-05-23 10:05:00,670.4,672.65,670.34,672.07,7893.0,666.0131,668.2484,665.9535,667.6722,7893.0
2024-05-23 10:10:00,672.24,673.53,672.24,672.8,3131.0,667.8411,669.1226,667.8411,668.3974,3131.0
2024-05-23 10:15:00,672.54,673.18,670.58,670.81,14277.0,668.1391,668.7749,666.1919,666.4204,14277.0
2024-05-23 10:20:00,670.98,670.99,669.23,669.61,4733.0,666.5893,666.5992,664.8508,665.2283,4733.0
2024-05-23 10:25:00,669.98,670.29,669.36,669.99,4400.0,665.5959,665.9038,664.9799,665.6058,4400.0
2024-05-23 10:30:00,670.19,670.73,669.39,670.27,6113.0,665.8045,666.3409,665.0097,665.884,6113.0
2024-05-23 10:35:00,670.01,670.72,669.64,670.54,4899.0,665.6257,666.331,665.2581,666.1522,4899.0
2024-05-23 10:40:00,670.46,671.39,670.37,671.13,16604.0,666.0727,666.9966,665.9833,666.7383,16604.0
2024-05-23 10:45:00,671.4,671.85,670.4,670.41,4687.0,667.0066,667.4536,666.0131,666.023,4687.0
2024-05-23 10:50:00,670.44,670.44,669.18,669.18,3040.0,666.0528,666.0528,664.8011,664.8011,3040.0
2024-05-23 10:55:00,669.26,669.27,668.41,668.42,1324.0,664.8806,664.8905,664.0361,664.0461,1324.0
2024-05-23 11:00:00,668.72,670.88,668.72,670.88,1956.0,664.3441,666.49,664.3441,666.49,1956.0
2024-05-23 11:05:00,670.3,671.08,669.65,670.72,12771.0,665.9138,666.6887,665.268,666.331,12771.0
2024-05-23 11:10:00,671.13,671.38,670.49,670.49,3009.0,666.7383,666.9867,666.1025,666.1025,3009.0
2024-05-23 11:15:00,670.76,670.78,668.58,670.01,9548.0,666.3708,666.3906,664.205,665.6257,9548.0
2024-05-23 11:20:00,670.01,671.01,669.75,670.49,7063.0,665.6257,666.6191,665.3674,666.1025,7063.0
2024-05-23 11:25:00,670.68,671.26,670.25,671.22,5300.0,666.2913,666.8675,665.8641,666.8277,5300.0
2024-05-23 11:30:00,671.21,671.74,670.66,670.97,5899.0,666.8178,667.3443,666.2714,666.5794,5899.0
2024-05-23 11:35:00,670.99,671.67,670.9,671.64,3133.0,666.5992,667.2748,666.5098,667.245,3133.0
2024-05-23 11:40:00,671.21,672.13,671.17,671.76,3200.0,666.8178,667.7318,666.7781,667.3642,3200.0
2024-05-23 11:45:00,671.51,671.82,671.28,671.31,1000.0,667.1158,667.4238,666.8873,666.9172,1000.0
2024-05-23 11:50:00,671.57,672.04,671.39,671.73,4015.0,667.1755,667.6424,666.9966,667.3344,4015.0
2024-05-23 11:55:00,671.74,672.61,671.71,672.61,2493.0,667.3443,668.2086,667.3145,668.2086,2493.0
2024-05-23 12:00:00,672.39,672.95,672.0,672.32,7600.0,667.9901,668.5464,667.6026,667.9205,7600.0
2024-05-23 12:05:00,672.3,672.49,671.34,671.43,6400.0,667.9007,668.0894,666.947,667.0364,6400.0
2024-05-23 12:10:00,671.28,671.65,671.03,671.27,3965.0,666.8873,667.2549,666.639,666.8774,3965.0
2024-05-23 12:15:00,671.25,672.6,671.25,672.24,4593.0,666.8575,668.1987,666.8575,667.8411,4593.0
2024-05-23 12:20:00,672.23,672.45,672.14,672.45,2731.0,667.8311,668.0497,667.7417,668.0497,2731.0
2024-05-23 12:25:00,672.45,672.68,672.26,672.68,2600.0,668.0497,668.2782,667.8609,668.2782,2600.0
2024-05-23 12:30:00,672.49,672.98,672.26,672.54,6913.0,668.0894,668.5762,667.8609,668.1391,6913.0
2024-05-23 12:35:00,672.67,673.97,672.6,673.46,7914.0,668.2683,669.5597,668.1987,669.0531,7914.0
2024-05-23 12:40:00,673.26,673.3,671.32,671.78,9450.0,668.8544,668.8941,666.9271,667.3841,9450.0
2024-05-23 12:45:00,671.28,671.39,670.59,670.59,7409.0,666.8873,666.9966,666.2019,666.2019,7409.0
2024-05-23 12:50:00,670.74,670.74,669.89,670.43,5837.0,666.3509,666.3509,665.5064,666.0429,5837.0
2024-05-23 12:55:00,670.37,670.91,670.01,670.16,5539.0,665.9833,666.5198,665.6257,665.7747,5539.0
2024-05-23 13:00:00,670.4,671.04,668.75,668.75,2805.0,666.0131,666.6489,664.3739,664.3739,2805.0
2024-05-23 13:05:00,669.09,669.21,668.58,668.74,1727.0,664.7117,664.8309,664.205,664.364,1727.0
2024-05-23 13:10:00,668.57,668.74,668.54,668.74,2270.0,664.1951,664.364,664.1653,664.364,2270.0
2024-05-23 13:15:00,668.63,668.74,667.0,667.0,3844.0,664.2547,664.364,662.6354,662.6354,3844.0
2024-05-23 13:20:00,666.7,667.67,666.7,667.53,3800.0,662.3373,663.301,662.3373,663.1619,3800.0
2024-05-23 13:25:00,667.45,668.02,667.31,668.01,2100.0,663.0824,663.6487,662.9433,663.6387,2100.0
2024-05-23 13:30:00,668.01,668.09,667.01,667.31,5414.0,663.6387,663.7182,662.6453,662.9433,5414.0
2024-05-23 13:35:00,667.31,667.34,665.59,665.73,4461.0,662.9433,662.9731,661.2346,661.3737,4461.0
2024-05-23 13:40:00,666.21,666.78,664.61,664.62,4781.0,661.8505,662.4168,660.261,660.2709,4781.0
2024-05-23 13:45:00,664.26,665.37,663.94,664.57,4710.0,659.9133,661.016,659.5954,660.2213,4710.0
2024-05-23 13:50:00,664.86,665.06,663.72,663.72,4927.0,660.5094,660.7081,659.3768,659.3768,4927.0
2024-05-23 13:55:00,663.72,663.72,661.09,661.1,9299.0,659.3768,659.3768,656.764,656.774,9299.0
2024-05-23 14:00:00,661.2,661.98,660.51,660.91,4900.0,656.8733,657.6482,656.1878,656.5852,4900.0
2024-05-23 14:05:00,661.5,661.71,660.81,661.71,2451.0,657.1713,657.38,656.4859,657.38,2451.0
2024-05-23 14:10:00,661.71,661.92,661.03,661.19,1337.0,657.38,657.5886,656.7044,656.8634,1337.0
2024-05-23 14:15:00,661.6,662.04,660.62,660.63,3100.0,657.2707,657.7078,656.2971,656.307,3100.0
2024-05-23 14:20:00,660.4,661.29,660.4,660.51,3754.0,656.0785,656.9627,656.0785,656.1878,3754.0
2024-05-23 14:25:00,660.77,661.93,660.76,661.44,3480.0,656.4461,657.5985,656.4362,657.1117,3480.0
2024-05-23 14:30:00,660.87,661.16,660.06,660.29,4126.0,656.5455,656.8336,655.7408,655.9693,4126.0
2024-05-23 14:35:00,660.25,661.28,659.94,661.25,2525.0,655.9295,656.9528,655.6216,656.923,2525.0
2024-05-23 14:40:00,661.23,661.65,660.37,660.37,9957.0,656.9031,657.3204,656.0487,656.0487,9957.0
2024-05-23 14:45:00,660.87,661.18,659.67,660.41,6492.0,656.5455,656.8534,655.3533,656.0885,6492.0
2024-05-23 14:50:00,660.45,660.58,659.8,659.85,8139.0,656.1282,656.2574,655.4825,655.5321,8139.0
2024-05-23 14:55:00,659.97,660.71,659.89,660.41,5432.0,655.6514,656.3865,655.5719,656.0885,5432.0
2024-05-23 15:00:00,660.21,660.81,659.72,660.07,6061.0,655.8898,656.4859,655.403,655.7507,6061.0
2024-05-23 15:05:00,660.27,660.55,659.5,660.06,6932.0,655.9494,656.2276,655.1844,655.7408,6932.0
2024-05-23 15:10:00,660.31,661.16,660.24,660.76,3612.0,655.9891,656.8336,655.9196,656.4362,3612.0
2024-05-23 15:15:00,661.17,662.06,660.77,660.79,10228.0,656.8435,657.7277,656.4461,656.466,10228.0
2024-05-23 15:20:00,661.03,661.47,660.18,660.82,7651.0,656.7044,657.1415,655.86,656.4958,7651.0
2024-05-23 15:25:00,660.65,661.03,660.53,660.69,6144.0,656.3269,656.7044,656.2077,656.3666,6144.0
2024-05-23 15:30:00,660.8,661.41,660.71,661.41,7769.0,656.4759,657.0819,656.3865,657.0819,7769.0
2024-05-23 15:35:00,661.59,663.1,661.53,662.82,13415.0,657.2608,658.7609,657.2012,658.4827,13415.0
2024-05-23 15:40:00,662.81,663.06,661.77,661.9,8217.0,658.4728,658.7211,657.4396,657.5687,8217.0
2024-05-23 15:45:00,661.81,662.51,661.24,662.31,17477.0,657.4793,658.1747,656.913,657.976,17477.0
2024-05-23 15:50:00,662.51,663.69,662.25,663.35,31148.0,658.1747,659.347,657.9164,659.0092,31148.0
2024-05-23 15:55:00,662.76,663.28,661.65,662.49,69572.0,658.4231,658.9397,657.3204,658.1549,69572.0
2024-05-24 09:30:00,621.79,624.0,600.48,604.62,210250.0,617.7212,619.9167,596.5506,600.6636,210250.0
2024-05-24 09:35:00,605.16,614.8,604.15,611.75,165413.0,601.2,610.7769,600.1966,607.7469,165413.0
2024-05-24 09:40:00,611.2,613.38,609.22,612.53,123404.0,607.2005,609.3662,605.2335,608.5218,123404.0
2024-05-24 09:45:00,612.83,613.98,610.25,611.79,154071.0,608.8198,609.9623,606.2567,607.7866,154071.0
2024-05-24 09:50:00,611.42,611.65,607.52,608.55,110544.0,607.4191,607.6475,603.5446,604.5678,110544.0
2024-05-24 09:55:00,608.67,610.65,608.58,609.66,36470.0,604.6871,606.6541,604.5976,605.6706,36470.0
2024-05-24 10:00:00,609.42,610.37,606.29,606.29,68850.0,605.4321,606.3759,602.3226,602.3226,68850.0
2024-05-24 10:05:00,606.36,613.44,606.0,611.7,50220.0,602.3922,609.4258,602.0345,607.6972,50220.0
2024-05-24 10:10:00,611.7,613.43,611.17,612.27,13892.0,607.6972,609.4159,607.1707,608.2635,13892.0
2024-05-24 10:15:00,612.08,613.48,610.51,611.6,24771.0,608.0747,609.4656,606.515,607.5979,24771.0
2024-05-24 10:20:00,611.05,611.92,610.29,610.75,22729.0,607.0515,607.9158,606.2964,606.7534,22729.0
2024-05-24 10:25:00,610.56,611.12,608.65,610.24,53047.0,606.5647,607.121,604.6672,606.2468,53047.0
2024-05-24 10:30:00,610.4,613.82,609.91,612.98,38569.0,606.4057,609.8034,605.9189,608.9688,38569.0
2024-05-24 10:35:00,612.99,613.16,609.24,610.84,17542.0,608.9788,609.1477,605.2533,606.8429,17542.0
2024-05-24 10:40:00,610.86,611.61,610.24,610.46,10037.0,606.8627,607.6078,606.2468,606.4653,10037.0
2024-05-24 10:45:00,610.41,612.2,610.41,611.96,16185.0,606.4157,608.194,606.4157,607.9555,16185.0
2024-05-24 10:50:00,612.12,614.21,611.86,612.79,29626.0,608.1145,610.1908,607.8562,608.7801,29626.0
2024-05-24 10:55:00,612.88,613.36,612.07,612.07,17430.0,608.8695,609.3464,608.0648,608.0648,17430.0
2024-05-24 11:00:00,612.3,613.05,610.5,611.54,9826.0,608.2933,609.0384,606.5051,607.5383,9826.0
2024-05-24 11:05:00,611.75,611.75,609.0,610.21,20658.0,607.7469,607.7469,605.0149,606.217,20658.0
2024-05-24 11:10:00,610.13,611.19,609.5,611.01,24850.0,606.1375,607.1906,605.5116,607.0117,24850.0
2024-05-24 11:15:00,611.02,611.1,607.29,608.48,28124.0,607.0217,607.1011,603.3161,604.4983,28124.0
2024-05-24 11:20:00,608.49,608.92,607.0,607.0,23852.0,604.5082,604.9354,603.028,603.028,23852.0
2024-05-24 11:25:00,606.74,608.45,606.4,606.4,20291.0,602.7697,604.4685,602.4319,602.4319,20291.0
2024-05-24 11:30:00,606.4,607.48,605.48,607.13,15226.0,602.4319,603.5048,601.5179,603.1571,15226.0
2024-05-24 11:35:00,607.64,607.88,606.4,606.42,9244.0,603.6638,603.9022,602.4319,602.4518,9244.0
2024-05-24 11:40:00,606.54,609.34,606.08,608.86,12429.0,602.571,605.3527,602.114,604.8758,12429.0
2024-05-24 11:45:00,609.06,611.09,609.05,609.89,30632.0,605.0745,607.0912,605.0646,605.8991,30632.0
2024-05-24 11:50:00,609.93,610.89,609.48,610.24,20542.0,605.9388,606.8925,605.4917,606.2468,20542.0
2024-05-24 11:55:00,610.24,610.49,609.6,609.66,8464.0,606.2468,606.4951,605.611,605.6706,8464.0
2024-05-24 12:00:00,609.62,609.98,608.42,608.89,12781.0,605.6308,605.9885,604.4387,604.9056,12781.0
2024-05-24 12:05:00,608.62,609.88,608.62,609.38,7024.0,604.6374,605.8891,604.6374,605.3924,7024.0
2024-05-24 12:10:00,609.44,610.77,609.1,610.77,12743.0,605.452,606.7733,605.1142,606.7733,12743.0
2024-05-24 12:15:00,611.09,612.41,610.89,611.29,13549.0,607.0912,608.4026,606.8925,607.2899,13549.0
2024-05-24 12:20:00,611.11,611.88,609.0,609.0,7240.0,607.1111,607.876,605.0149,605.0149,7240.0
2024-05-24 12:25:00,609.14,610.48,608.51,610.0,13593.0,605.154,606.4852,604.5281,606.0083,13593.0
2024-05-24 12:30:00,609.51,609.58,608.69,609.37,16461.0,605.5216,605.5911,604.7069,605.3825,16461.0
2024-05-24 12:35:00,609.19,609.41,608.57,608.81,9185.0,605.2036,605.4222,604.5877,604.8261,9185.0
2024-05-24 12:40:00,608.74,609.0,607.0,607.47,11992.0,604.7566,605.0149,603.028,603.4949,11992.0
2024-05-24 12:45:00,607.29,607.52,606.52,607.15,17353.0,603.3161,603.5446,602.5511,603.177,17353.0
2024-05-24 12:50:00,607.56,607.91,607.07,607.81,8414.0,603.5843,603.932,603.0975,603.8327,8414.0
2024-05-24 12:55:00,607.8,608.07,606.78,606.79,11177.0,603.8227,604.091,602.8094,602.8194,11177.0
2024-05-24 13:00:00,606.94,608.64,606.81,608.64,15289.0,602.9684,604.6572,602.8392,604.6572,15289.0
2024-05-24 13:05:00,608.24,608.45,607.29,607.3,3864.0,604.2599,604.4685,603.3161,603.326,3864.0
2024-05-24 13:10:00,607.64,609.66,607.5,609.25,13697.0,603.6638,605.6706,603.5247,605.2633,13697.0
2024-05-24 13:15:00,609.48,609.73,607.5,607.78,6693.0,605.4917,605.7401,603.5247,603.8029,6693.0
2024-05-24 13:20:00,607.83,608.19,607.44,607.76,3855.0,603.8525,604.2102,603.4651,603.783,3855.0
2024-05-24 13:25:00,607.96,608.81,607.78,608.44,11161.0,603.9817,604.8261,603.8029,604.4586,11161.0
2024-05-24 13:30:00,608.44,608.44,607.68,608.16,5488.0,604.4586,604.4586,603.7035,604.1804,5488.0
2024-05-24 13:35:00,608.19,608.37,607.75,607.93,4379.0,604.2102,604.389,603.7731,603.9519,4379.0
2024-05-24 13:40:00,607.63,607.7,607.0,607.15,2665.0,603.6539,603.7234,603.028,603.177,2665.0
2024-05-24 13:45:00,606.91,607.72,606.91,607.34,6595.0,602.9386,603.7433,602.9386,603.3658,6595.0
2024-05-24 13:50:00,607.35,609.1,607.26,608.66,18524.0,603.3757,605.1142,603.2863,604.6771,18524.0
2024-05-24 13:55:00,608.87,610.0,608.74,609.65,7936.0,604.8857,606.0083,604.7566,605.6606,7936.0
2024-05-24 14:00:00,609.64,610.52,609.39,610.38,6974.0,605.6507,606.5249,605.4023,606.3859,6974.0
2024-05-24 14:05:00,610.71,610.9,609.52,609.52,12146.0,606.7137,606.9025,605.5315,605.5315,12146.0
2024-05-24 14:10:00,609.31,609.75,608.79,609.07,8218.0,605.3229,605.76,604.8063,605.0844,8218.0
2024-05-24 14:15:00,608.78,610.6,608.78,610.48,14580.0,604.7963,606.6044,604.7963,606.4852,14580.0
2024-05-24 14:20:00,610.4,610.83,609.77,609.93,16888.0,606.4057,606.8329,605.7799,605.9388,16888.0
2024-05-24 14:25:00,609.78,610.06,607.41,608.46,35275.0,605.7898,606.068,603.4353,604.4784,35275.0
2024-05-24 14:30:00,608.46,609.34,608.24,608.45,23545.0,604.4784,605.3527,604.2599,604.4685,23545.0
2024-05-24 14:35:00,608.82,609.49,608.46,609.24,9733.0,604.8361,605.5017,604.4784,605.2533,9733.0
2024-05-24 14:40:00,609.24,610.03,608.87,609.53,9348.0,605.2533,606.0382,604.8857,605.5414,9348.0
2024-05-24 14:45:00,609.63,610.28,609.14,609.15,4999.0,605.6408,606.2865,605.154,605.1639,4999.0
2024-05-24 14:50:00,609.39,609.58,608.82,608.88,4636.0,605.4023,605.5911,604.8361,604.8957,4636.0
2024-05-24 14:55:00,608.87,608.93,608.2,608.47,4942.0,604.8857,604.9453,604.2201,604.4884,4942.0
2024-05-24 15:00:00,608.39,608.44,606.26,607.74,31689.0,604.4089,604.4586,602.2928,603.7631,31689.0
2024-05-24 15:05:00,607.94,608.54,607.28,607.35,16555.0,603.9618,604.5579,603.3061,603.3757,16555.0
2024-05-24 15:10:00,607.36,607.84,606.2,606.39,11691.0,603.3856,603.8625,602.2332,602.422,11691.0
2024-05-24 15:15:00,606.05,606.12,605.31,605.78,11291.0,602.0842,602.1537,601.349,601.816,11291.0
2024-05-24 15:20:00,605.97,606.63,605.91,606.27,10363.0,602.0047,602.6604,601.9451,602.3028,10363.0
2024-05-24 15:25:00,606.24,606.24,605.3,605.48,8463.0,602.273,602.273,601.3391,601.5179,8463.0
2024-05-24 15:30:00,605.47,606.15,604.77,605.14,21648.0,601.508,602.1835,600.8126,601.1801,21648.0
2024-05-24 15:35:00,605.31,606.61,605.21,606.1,15607.0,601.349,602.6405,601.2497,602.1339,15607.0
2024-05-24 15:40:00,605.96,606.12,604.79,604.96,26674.0,601.9948,602.1537,600.8324,601.0013,26674.0
2024-05-24 15:45:00,605.46,606.06,605.39,605.76,16014.0,601.4981,602.0941,601.4285,601.7961,16014.0
2024-05-24 15:50:00,605.77,607.98,605.73,607.87,46489.0,601.806,604.0016,601.7663,603.8923,46489.0
2024-05-24 15:55:00,607.74,607.87,605.63,607.32,130380.0,603.7631,603.8923,601.6669,603.3459,130380.0
2024-05-28 09:30:00,604.58,605.11,596.03,596.77,87393.0,600.6238,601.1503,592.1298,592.8649,87393.0
2024-05-28 09:35:00,596.29,596.29,592.14,595.18,22142.0,592.3881,592.3881,588.2652,591.2853,22142.0
2024-05-28 09:40:00,594.81,596.53,593.87,595.35,14372.0,590.9177,592.6265,589.9839,591.4542,14372.0
2024-05-28 09:45:00,595.44,598.87,595.44,596.16,16715.0,591.5436,594.9512,591.5436,592.2589,16715.0
2024-05-28 09:50:00,596.86,599.29,595.99,595.99,16657.0,592.9543,595.3684,592.09,592.09,16657.0
2024-05-28 09:55:00,595.52,596.4,595.2,595.74,19136.0,591.6231,592.4973,591.3052,591.8417,19136.0
2024-05-28 10:00:00,596.39,596.86,595.2,595.63,13568.0,592.4874,592.9543,591.3052,591.7324,13568.0
2024-05-28 10:05:00,595.62,595.85,595.1,595.36,17255.0,591.7224,591.9509,591.2058,591.4641,17255.0
2024-05-28 10:10:00,595.36,595.66,594.96,595.38,28897.0,591.4641,591.7622,591.0668,591.484,28897.0
2024-05-28 10:15:00,595.65,597.43,595.18,597.11,24582.0,591.7522,593.5206,591.2853,593.2027,24582.0
2024-05-28 10:20:00,596.79,598.0,596.67,597.79,11999.0,592.8848,594.0869,592.7656,593.8782,11999.0
2024-05-28 10:25:00,597.84,598.0,596.92,597.0,14998.0,593.9279,594.0869,593.0139,593.0934,14998.0
2024-05-28 10:30:00,597.0,597.77,596.93,597.52,17359.0,593.0934,593.8584,593.0239,593.61,17359.0
2024-05-28 10:35:00,597.52,597.71,596.95,597.5,8902.0,593.61,593.7988,593.0437,593.5901,8902.0
2024-05-28 10:40:00,597.67,598.49,597.67,598.14,9426.0,593.759,594.5737,593.759,594.226,9426.0
2024-05-28 10:45:00,598.31,598.62,596.91,596.99,17000.0,594.3948,594.7028,593.004,593.0835,17000.0
2024-05-28 10:50:00,596.97,598.22,596.88,597.39,10581.0,593.0636,594.3054,592.9742,593.4809,10581.0
2024-05-28 10:55:00,597.36,597.53,596.5,597.2,12149.0,593.4511,593.6199,592.5967,593.2921,12149.0
2024-05-28 11:00:00,597.35,597.95,597.08,597.57,25424.0,593.4411,594.0372,593.1729,593.6597,25424.0
2024-05-28 11:05:00,597.75,599.53,597.72,599.33,11405.0,593.8385,595.6069,593.8087,595.4082,11405.0
2024-05-28 11:10:00,599.33,599.85,598.61,599.36,17992.0,595.4082,595.9248,594.6929,595.438,17992.0
2024-05-28 11:15:00,599.3,599.48,598.23,598.46,15996.0,595.3784,595.5572,594.3154,594.5439,15996.0
2024-05-28 11:20:00,598.69,599.46,598.57,599.23,8658.0,594.7724,595.5373,594.6531,595.3088,8658.0
2024-05-28 11:25:00,599.01,601.42,599.01,600.2,12935.0,595.0903,597.4845,595.0903,596.2725,12935.0
2024-05-28 11:30:00,600.34,600.57,599.52,599.59,18248.0,596.4116,596.6401,595.5969,595.6665,18248.0
2024-05-28 11:35:00,599.59,600.55,599.46,600.44,6516.0,595.6665,596.6202,595.5373,596.5109,6516.0
2024-05-28 11:40:00,600.63,601.09,599.86,600.71,116530.0,596.6997,597.1567,595.9347,596.7791,116530.0
2024-05-28 11:45:00,600.79,601.04,600.14,600.27,4313.0,596.8586,597.107,596.2129,596.342,4313.0
2024-05-28 11:50:00,600.36,601.56,600.27,600.55,10177.0,596.4314,597.6236,596.342,596.6202,10177.0
2024-05-28 11:55:00,600.63,600.63,599.86,599.97,7194.0,596.6997,596.6997,595.9347,596.044,7194.0
2024-05-28 12:00:00,599.97,599.97,598.38,598.69,19825.0,596.044,596.044,594.4644,594.7724,19825.0
2024-05-28 12:05:00,598.49,598.79,598.09,598.49,12793.0,594.5737,594.8717,594.1763,594.5737,12793.0
2024-05-28 12:10:00,598.32,598.66,598.1,598.52,7159.0,594.4048,594.7426,594.1862,594.6035,7159.0
2024-05-28 12:15:00,598.52,599.11,598.17,598.68,13141.0,594.6035,595.1896,594.2558,594.7624,13141.0
2024-05-28 12:20:00,598.36,598.71,598.15,598.71,3455.0,594.4445,594.7922,594.2359,594.7922,3455.0
2024-05-28 12:25:00,598.63,599.31,598.46,599.31,53147.0,594.7127,595.3883,594.5439,595.3883,53147.0
2024-05-28 12:30:00,599.24,599.88,598.45,599.13,9891.0,595.3188,595.9546,594.5339,595.2095,9891.0
2024-05-28 12:35:00,599.16,599.41,598.0,598.09,14092.0,595.2393,595.4876,594.0869,594.1763,14092.0
2024-05-28 12:40:00,598.18,598.8,598.0,598.7,12776.0,594.2657,594.8816,594.0869,594.7823,12776.0
2024-05-28 12:45:00,598.88,599.56,598.25,598.25,10758.0,594.9611,595.6367,594.3352,594.3352,10758.0
2024-05-28 12:50:00,598.31,598.63,598.28,598.32,13662.0,594.3948,594.7127,594.365,594.4048,13662.0
2024-05-28 12:55:00,598.32,598.32,597.88,598.0,30398.0,594.4048,594.4048,593.9677,594.0869,30398.0
2024-05-28 13:00:00,598.09,598.44,597.97,598.0,16176.0,594.1763,594.524,594.0571,594.0869,16176.0
2024-05-28 13:05:00,598.15,598.51,598.0,598.05,11853.0,594.2359,594.5935,594.0869,594.1365,11853.0
2024-05-28 13:10:00,598.0,598.39,598.0,598.0,7726.0,594.0869,594.4743,594.0869,594.0869,7726.0
2024-05-28 13:15:00,598.13,598.18,598.0,598.11,10862.0,594.216,594.2657,594.0869,594.1962,10862.0
2024-05-28 13:20:00,598.0,598.14,597.75,598.0,40629.0,594.0869,594.226,593.8385,594.0869,40629.0
2024-05-28 13:25:00,598.0,598.23,597.47,598.0,19130.0,594.0869,594.3154,593.5603,594.0869,19130.0
2024-05-28 13:30:00,597.96,598.25,597.15,597.71,12317.0,594.0471,594.3352,593.2424,593.7988,12317.0
2024-05-28 13:35:00,597.42,597.71,597.01,597.6,2665.0,593.5107,593.7988,593.1033,593.6895,2665.0
2024-05-28 13:40:00,597.72,597.72,596.49,596.97,6554.0,593.8087,593.8087,592.5868,593.0636,6554.0
2024-05-28 13:45:00,596.92,597.3,596.5,596.63,8441.0,593.0139,593.3915,592.5967,592.7258,8441.0
2024-05-28 13:50:00,596.5,596.7,595.78,596.52,20401.0,592.5967,592.7954,591.8814,592.6166,20401.0
2024-05-28 13:55:00,596.51,596.83,596.17,596.45,6654.0,592.6066,592.9245,592.2688,592.547,6654.0
2024-05-28 14:00:00,596.2,596.64,596.0,596.61,5107.0,592.2987,592.7358,592.1,592.706,5107.0
2024-05-28 14:05:00,596.6,596.85,596.03,596.07,6230.0,592.696,592.9444,592.1298,592.1695,6230.0
2024-05-28 14:10:00,595.94,596.36,595.88,595.89,4040.0,592.0404,592.4576,591.9807,591.9907,4040.0
2024-05-28 14:15:00,595.6,595.72,594.95,595.04,4610.0,591.7026,591.8218,591.0568,591.1462,4610.0
2024-05-28 14:20:00,595.15,595.25,594.62,594.86,3823.0,591.2555,591.3549,590.729,590.9674,3823.0
2024-05-28 14:25:00,594.96,595.72,594.91,595.14,5121.0,591.0668,591.8218,591.0171,591.2456,5121.0
2024-05-28 14:30:00,595.12,595.3,594.38,594.38,4603.0,591.2257,591.4045,590.4906,590.4906,4603.0
2024-05-28 14:35:00,594.25,594.25,593.74,594.09,6864.0,590.3614,590.3614,589.8547,590.2025,6864.0
2024-05-28 14:40:00,594.47,594.7,594.09,594.36,7522.0,590.58,590.8085,590.2025,590.4707,7522.0
2024-05-28 14:45:00,594.59,595.25,594.55,595.13,10492.0,590.6992,591.3549,590.6594,591.2357,10492.0
2024-05-28 14:50:00,594.9,595.71,594.9,595.71,7329.0,591.0072,591.8119,591.0072,591.8119,7329.0
2024-05-28 14:55:00,595.72,595.92,595.46,595.47,4628.0,591.8218,592.0205,591.5635,591.5734,4628.0
2024-05-28 15:00:00,595.48,596.38,595.47,595.47,5547.0,591.5834,592.4775,591.5734,591.5734,5547.0
2024-05-28 15:05:00,595.5,595.85,595.27,595.54,8711.0,591.6032,591.9509,591.3747,591.643,8711.0
2024-05-28 15:10:00,595.45,595.98,595.24,595.77,9395.0,591.5536,592.0801,591.3449,591.8715,9395.0
2024-05-28 15:15:00,595.72,596.65,595.43,596.65,6490.0,591.8218,592.7457,591.5337,592.7457,6490.0
2024-05-28 15:20:00,596.59,596.9,596.09,596.15,8359.0,592.6861,592.9941,592.1894,592.249,8359.0
2024-05-28 15:25:00,596.15,596.53,596.04,596.38,9984.0,592.249,592.6265,592.1397,592.4775,9984.0
2024-05-28 15:30:00,596.2,596.84,596.1,596.59,12721.0,592.2987,592.9345,592.1993,592.6861,12721.0
2024-05-28 15:35:00,596.57,596.88,596.34,596.34,13622.0,592.6662,592.9742,592.4377,592.4377,13622.0
2024-05-28 15:40:00,596.33,596.33,595.34,595.55,21673.0,592.4278,592.4278,591.4443,591.6529,21673.0
2024-05-28 15:45:00,595.55,597.96,595.55,597.64,21136.0,591.6529,594.0471,591.6529,593.7292,21136.0
2024-05-28 15:50:00,597.64,599.31,597.64,599.25,41736.0,593.7292,595.3883,593.7292,595.3287,41736.0
2024-05-28 15:55:00,599.03,600.23,598.87,599.87,53388.0,595.1101,596.3023,594.9512,595.9446,53388.0
2024-05-29 09:30:00,593.45,606.55,593.2,606.47,75035.0,589.5666,602.5809,589.3183,602.5014,75035.0
2024-05-29 09:35:00,606.08,611.3,605.51,609.12,48840.0,602.114,607.2998,601.5477,605.1341,48840.0
2024-05-29 09:40:00,609.57,610.26,607.1,607.59,18260.0,605.5812,606.2666,603.1273,603.6141,18260.0
2024-05-29 09:45:00,607.51,608.98,606.82,608.08,14993.0,603.5346,604.995,602.8492,604.1009,14993.0
2024-05-29 09:50:00,608.11,609.44,606.73,607.07,13288.0,604.1307,605.452,602.7597,603.0975,13288.0
2024-05-29 09:55:00,606.98,608.66,605.84,606.03,10567.0,603.0081,604.6771,601.8756,602.0643,10567.0
2024-05-29 10:00:00,606.06,606.97,604.93,606.09,8806.0,602.0941,602.9982,600.9715,602.1239,8806.0
2024-05-29 10:05:00,606.24,606.72,604.22,604.89,13172.0,602.273,602.7498,600.2662,600.9318,13172.0
2024-05-29 10:10:00,605.27,606.03,603.48,605.52,12635.0,601.3093,602.0643,599.531,601.5577,12635.0
2024-05-29 10:15:00,605.31,605.79,603.79,605.13,8860.0,601.349,601.8259,599.839,601.1702,8860.0
2024-05-29 10:20:00,605.65,607.3,605.18,606.12,11135.0,601.6868,603.326,601.2199,602.1537,11135.0
2024-05-29 10:25:00,605.83,606.58,605.35,605.45,12304.0,601.8656,602.6107,601.3888,601.4881,12304.0
2024-05-29 10:30:00,605.75,606.65,605.7,605.83,5658.0,601.7862,602.6803,601.7365,601.8656,5658.0
2024-05-29 10:35:00,605.93,605.93,604.01,604.01,9179.0,601.965,601.965,600.0575,600.0575,9179.0
2024-05-29 10:40:00,604.39,604.43,602.27,602.37,9706.0,600.4351,600.4748,598.3289,598.4283,9706.0
2024-05-29 10:45:00,602.7,605.4,602.4,604.34,13016.0,598.7561,601.4384,598.4581,600.3854,13016.0
2024-05-29 10:50:00,604.06,605.29,604.02,604.97,22704.0,600.1072,601.3292,600.0675,601.0113,22704.0
2024-05-29 10:55:00,604.64,604.64,603.58,604.57,8322.0,600.6834,600.6834,599.6304,600.6139,8322.0
2024-05-29 11:00:00,604.63,604.64,602.67,602.67,3039.0,600.6735,600.6834,598.7263,598.7263,3039.0
2024-05-29 11:05:00,602.58,603.52,602.38,603.51,3438.0,598.6369,599.5708,598.4382,599.5608,3438.0
2024-05-29 11:10:00,603.73,604.42,603.25,604.17,6284.0,599.7794,600.4649,599.3025,600.2165,6284.0
2024-05-29 11:15:00,604.34,604.35,603.05,603.3,5577.0,600.3854,600.3953,599.1038,599.3522,5577.0
2024-05-29 11:20:00,603.57,604.68,603.33,604.68,3791.0,599.6204,600.7232,599.382,600.7232,3791.0
2024-05-29 11:25:00,604.86,604.97,604.31,604.61,8199.0,600.902,601.0113,600.3556,600.6536,8199.0
2024-05-29 11:30:00,604.47,604.47,601.91,601.91,9303.0,600.5145,600.5145,597.9713,597.9713,9303.0
2024-05-29 11:35:00,602.18,603.05,602.16,602.73,5942.0,598.2395,599.1038,598.2196,598.7859,5942.0
2024-05-29 11:40:00,602.59,602.84,602.25,602.37,5319.0,598.6468,598.8952,598.3091,598.4283,5319.0
2024-05-29 11:45:00,602.37,602.94,602.14,602.18,3795.0,598.4283,598.9945,598.1998,598.2395,3795.0
2024-05-29 11:50:00,602.29,602.29,601.79,602.05,6408.0,598.3488,598.3488,597.8521,598.1104,6408.0
2024-05-29 11:55:00,601.93,602.05,601.6,601.87,3239.0,597.9912,598.1104,597.6633,597.9315,3239.0
2024-05-29 12:00:00,601.48,601.99,601.28,601.48,2628.0,597.5441,598.0508,597.3454,597.5441,2628.0
2024-05-29 12:05:00,601.5,601.53,601.24,601.24,1004.0,597.564,597.5938,597.3057,597.3057,1004.0
2024-05-29 12:10:00,601.25,601.46,599.47,599.72,16092.0,597.3156,597.5242,595.5473,595.7956,16092.0
2024-05-29 12:15:00,599.65,600.59,599.44,600.45,11172.0,595.7261,596.6599,595.5174,596.5208,11172.0
2024-05-29 12:20:00,600.56,600.81,600.29,600.57,10913.0,596.6301,596.8785,596.3619,596.6401,10913.0
2024-05-29 12:25:00,600.66,600.74,600.28,600.28,2928.0,596.7295,596.8089,596.352,596.352,2928.0
2024-05-29 12:30:00,600.23,600.34,599.66,599.67,3390.0,596.3023,596.4116,595.736,595.7459,3390.0
2024-05-29 12:35:00,599.52,599.86,599.32,599.86,6891.0,595.5969,595.9347,595.3982,595.9347,6891.0
2024-05-29 12:40:00,599.89,599.89,598.93,598.95,5508.0,595.9645,595.9645,595.0108,595.0307,5508.0
2024-05-29 12:45:00,598.82,598.85,598.37,598.37,3925.0,594.9015,594.9313,594.4545,594.4545,3925.0
2024-05-29 12:50:00,598.45,598.89,598.41,598.5,8811.0,594.5339,594.971,594.4942,594.5836,8811.0
2024-05-29 12:55:00,598.55,598.86,598.18,598.18,1370.0,594.6333,594.9412,594.2657,594.2657,1370.0
2024-05-29 13:00:00,598.18,598.49,596.88,597.04,6044.0,594.2657,594.5737,592.9742,593.1332,6044.0
2024-05-29 13:05:00,597.24,597.61,596.59,597.61,4964.0,593.3318,593.6994,592.6861,593.6994,4964.0
2024-05-29 13:10:00,597.63,597.74,597.0,597.29,3167.0,593.7193,593.8286,593.0934,593.3815,3167.0
2024-05-29 13:15:00,597.43,597.61,597.01,597.01,2250.0,593.5206,593.6994,593.1033,593.1033,2250.0
2024-05-29 13:20:00,597.1,598.09,596.97,597.71,4944.0,593.1928,594.1763,593.0636,593.7988,4944.0
2024-05-29 13:25:00,597.91,598.11,597.64,598.11,2216.0,593.9975,594.1962,593.7292,594.1962,2216.0
2024-05-29 13:30:00,597.84,597.96,597.25,597.32,2113.0,593.9279,594.0471,593.3418,593.4113,2113.0
2024-05-29 13:35:00,597.14,597.14,596.7,596.97,2433.0,593.2325,593.2325,592.7954,593.0636,2433.0
2024-05-29 13:40:00,596.84,597.14,596.62,597.0,2550.0,592.9345,593.2325,592.7159,593.0934,2550.0
2024-05-29 13:45:00,596.89,597.07,596.78,596.78,1727.0,592.9841,593.163,592.8749,592.8749,1727.0
2024-05-29 13:50:00,596.75,597.92,596.74,597.88,3900.0,592.8451,594.0074,592.8351,593.9677,3900.0
2024-05-29 13:55:00,597.71,597.71,597.33,597.58,1246.0,593.7988,593.7988,593.4213,593.6696,1246.0
2024-05-29 14:00:00,597.45,597.95,597.38,597.88,3937.0,593.5405,594.0372,593.4709,593.9677,3937.0
2024-05-29 14:05:00,597.95,597.98,597.08,597.4,2761.0,594.0372,594.067,593.1729,593.4908,2761.0
2024-05-29 14:10:00,597.41,597.59,596.59,597.58,8019.0,593.5007,593.6796,592.6861,593.6696,8019.0
2024-05-29 14:15:00,597.63,597.81,597.28,597.75,2308.0,593.7193,593.8981,593.3716,593.8385,2308.0
2024-05-29 14:20:00,597.75,598.3,596.83,598.3,10766.0,593.8385,594.3849,592.9245,594.3849,10766.0
2024-05-29 14:25:00,598.33,598.61,598.17,598.59,2598.0,594.4147,594.6929,594.2558,594.673,2598.0
2024-05-29 14:30:00,598.45,598.66,598.07,598.32,2913.0,594.5339,594.7426,594.1564,594.4048,2913.0
2024-05-29 14:35:00,598.54,598.55,597.9,598.15,3920.0,594.6233,594.6333,593.9875,594.2359,3920.0
2024-05-29 14:40:00,598.15,599.16,598.15,599.07,3447.0,594.2359,595.2393,594.2359,595.1499,3447.0
2024-05-29 14:45:00,599.03,599.19,597.67,599.16,14319.0,595.1101,595.2691,593.759,595.2393,14319.0
2024-05-29 14:50:00,599.11,599.43,598.85,598.86,4487.0,595.1896,595.5075,594.9313,594.9412,4487.0
2024-05-29 14:55:00,598.61,599.0,598.11,598.62,6032.0,594.6929,595.0803,594.1962,594.7028,6032.0
2024-05-29 15:00:00,598.89,598.89,598.0,598.09,4358.0,594.971,594.971,594.0869,594.1763,4358.0
2024-05-29 15:05:00,597.96,598.11,597.44,597.78,3412.0,594.0471,594.1962,593.5305,593.8683,3412.0
2024-05-29 15:10:00,597.83,597.97,597.64,597.85,3730.0,593.918,594.0571,593.7292,593.9379,3730.0
2024-05-29 15:15:00,598.01,598.85,598.0,598.66,7362.0,594.0968,594.9313,594.0869,594.7426,7362.0
2024-05-29 15:20:00,598.71,599.0,598.52,599.0,6432.0,594.7922,595.0803,594.6035,595.0803,6432.0
2024-05-29 15:25:00,599.16,599.67,598.92,598.92,4623.0,595.2393,595.7459,595.0009,595.0009,4623.0
2024-05-29 15:30:00,599.11,599.13,598.85,599.07,3608.0,595.1896,595.2095,594.9313,595.1499,3608.0
2024-05-29 15:35:00,598.97,599.77,598.96,599.75,4424.0,595.0505,595.8453,595.0406,595.8254,4424.0
2024-05-29 15:40:00,599.72,599.83,599.25,599.25,5820.0,595.7956,595.9049,595.3287,595.3287,5820.0
2024-05-29 15:45:00,599.19,599.57,599.11,599.31,8309.0,595.2691,595.6466,595.1896,595.3883,8309.0
2024-05-29 15:50:00,599.5,599.81,598.62,598.63,11582.0,595.5771,595.885,594.7028,594.7127,11582.0
2024-05-29 15:55:00,598.45,598.62,597.87,598.62,46517.0,594.5339,594.7028,593.9577,594.7028,46517.0
2024-05-30 09:30:00,589.91,589.91,574.4,574.82,71609.0,586.0498,586.0498,570.6413,571.0586,71609.0
2024-05-30 09:35:00,574.48,576.09,571.82,573.42,30480.0,570.7208,572.3202,568.0782,569.6677,30480.0
2024-05-30 09:40:00,573.0,574.57,569.99,569.99,37279.0,569.2505,570.8102,566.2602,566.2602,37279.0
2024-05-30 09:45:00,570.26,574.72,569.79,572.99,87731.0,566.5284,570.9592,566.0615,569.2405,87731.0
2024-05-30 09:50:00,572.88,572.89,569.51,570.71,40719.0,569.1312,569.1412,565.7833,566.9754,40719.0
2024-05-30 09:55:00,570.61,572.02,569.42,571.2,178271.0,566.8761,568.2769,565.6939,567.4622,178271.0
2024-05-30 10:00:00,571.72,573.02,569.96,569.97,27140.0,567.9788,569.2703,566.2304,566.2403,27140.0
2024-05-30 10:05:00,569.62,569.86,568.03,568.35,25663.0,565.8926,566.131,564.313,564.6309,25663.0
2024-05-30 10:10:00,568.5,569.13,567.54,568.12,32747.0,564.7799,565.4058,563.8262,564.4024,32747.0
2024-05-30 10:15:00,568.02,569.77,567.68,569.07,44487.0,564.3031,566.0416,563.9653,565.3462,44487.0
2024-05-30 10:20:00,569.13,570.24,568.35,568.88,36309.0,565.4058,566.5085,564.6309,565.1574,36309.0
2024-05-30 10:25:00,568.94,570.0,568.92,569.27,30432.0,565.217,566.2701,565.1972,565.5449,30432.0
2024-05-30 10:30:00,569.26,570.06,568.84,569.68,27618.0,565.5349,566.3297,565.1177,565.9522,27618.0
2024-05-30 10:35:00,569.66,569.66,568.71,568.97,10742.0,565.9323,565.9323,564.9885,565.2468,10742.0
2024-05-30 10:40:00,568.97,569.32,567.36,567.99,19177.0,565.2468,565.5945,563.6474,564.2732,19177.0
2024-05-30 10:45:00,568.43,569.6,568.43,569.03,21959.0,564.7104,565.8727,564.7104,565.3064,21959.0
2024-05-30 10:50:00,569.14,569.9,567.62,569.75,25105.0,565.4157,566.1707,563.9057,566.0217,25105.0
2024-05-30 10:55:00,569.55,570.15,569.07,570.0,33001.0,565.823,566.4191,565.3462,566.2701,33001.0
2024-05-30 11:00:00,570.0,570.16,569.38,569.42,23003.0,566.2701,566.429,565.6542,565.6939,23003.0
2024-05-30 11:05:00,569.25,570.79,569.08,570.45,24041.0,565.525,567.0549,565.3561,566.7172,24041.0
2024-05-30 11:10:00,570.48,570.6,569.37,569.65,11709.0,566.747,566.8662,565.6442,565.9224,11709.0
2024-05-30 11:15:00,569.81,570.45,569.67,570.45,19596.0,566.0813,566.7172,565.9423,566.7172,19596.0
2024-05-30 11:20:00,570.47,570.47,569.64,569.71,11146.0,566.737,566.737,565.9125,565.982,11146.0
2024-05-30 11:25:00,569.8,570.35,569.69,570.25,10323.0,566.0714,566.6178,565.9621,566.5185,10323.0
2024-05-30 11:30:00,570.13,570.18,569.4,569.58,10049.0,566.3992,566.4489,565.674,565.8528,10049.0
2024-05-30 11:35:00,569.57,569.77,569.06,569.49,7368.0,565.8429,566.0416,565.3362,565.7634,7368.0
2024-05-30 11:40:00,569.51,570.0,569.37,569.38,10055.0,565.7833,566.2701,565.6442,565.6542,10055.0
2024-05-30 11:45:00,569.19,569.51,568.87,569.17,4200.0,565.4654,565.7833,565.1475,565.4455,4200.0
2024-05-30 11:50:00,569.17,569.43,568.66,568.77,7127.0,565.4455,565.7038,564.9389,565.0481,7127.0
2024-05-30 11:55:00,568.66,569.28,568.66,568.76,3057.0,564.9389,565.5548,564.9389,565.0382,3057.0
2024-05-30 12:00:00,568.75,568.86,567.93,568.82,4131.0,565.0283,565.1376,564.2136,565.0978,4131.0
2024-05-30 12:05:00,568.98,569.26,568.39,568.61,7818.0,565.2568,565.5349,564.6706,564.8892,7818.0
2024-05-30 12:10:00,568.62,568.72,567.84,568.31,5687.0,564.8991,564.9985,564.1242,564.5912,5687.0
2024-05-30 12:15:00,568.25,568.77,568.25,568.74,6313.0,564.5315,565.0481,564.5315,565.0183,6313.0
2024-05-30 12:20:00,568.72,570.2,568.71,569.09,28449.0,564.9985,566.4688,564.9885,565.366,28449.0
2024-05-30 12:25:00,569.19,569.24,568.62,568.88,4945.0,565.4654,565.5151,564.8991,565.1574,4945.0
2024-05-30 12:30:00,568.81,569.38,568.8,568.94,13932.0,565.0879,565.6542,565.0779,565.217,13932.0
2024-05-30 12:35:00,568.94,570.01,568.92,569.91,19046.0,565.217,566.28,565.1972,566.1807,19046.0
2024-05-30 12:40:00,569.91,570.35,569.75,570.05,26165.0,566.1807,566.6178,566.0217,566.3198,26165.0
2024-05-30 12:45:00,569.87,570.02,569.51,569.51,8191.0,566.1409,566.29,565.7833,565.7833,8191.0
2024-05-30 12:50:00,569.43,569.44,568.28,568.41,17623.0,565.7038,565.7138,564.5613,564.6905,17623.0
2024-05-30 12:55:00,568.29,568.29,567.36,568.13,10981.0,564.5713,564.5713,563.6474,564.4123,10981.0
2024-05-30 13:00:00,567.87,569.41,565.72,567.86,62250.0,564.154,565.684,562.0181,564.1441,62250.0
2024-05-30 13:05:00,567.92,569.68,567.73,569.48,17094.0,564.2037,565.9522,564.0149,565.7535,17094.0
2024-05-30 13:10:00,569.6,569.98,568.33,568.61,6008.0,565.8727,566.2502,564.611,564.8892,6008.0
2024-05-30 13:15:00,568.44,568.53,567.0,567.0,7800.0,564.7203,564.8097,563.2897,563.2897,7800.0
2024-05-30 13:20:00,567.27,567.28,566.28,567.27,10185.0,563.558,563.5679,562.5744,563.558,10185.0
2024-05-30 13:25:00,566.93,567.52,566.11,567.51,11773.0,563.2202,563.8063,562.4055,563.7964,11773.0
2024-05-30 13:30:00,567.5,568.13,567.08,567.16,20996.0,563.7865,564.4123,563.3692,563.4487,20996.0
2024-05-30 13:35:00,567.44,567.83,567.08,567.83,8757.0,563.7268,564.1143,563.3692,564.1143,8757.0
2024-05-30 13:40:00,567.69,568.97,567.69,568.64,10489.0,563.9752,565.2468,563.9752,564.919,10489.0
2024-05-30 13:45:00,568.91,569.03,568.0,568.21,7972.0,565.1872,565.3064,564.2832,564.4918,7972.0
2024-05-30 13:50:00,567.99,568.02,567.17,567.43,6880.0,564.2732,564.3031,563.4586,563.7169,6880.0
2024-05-30 13:55:00,567.29,567.39,566.83,567.03,7899.0,563.5778,563.6772,563.1208,563.3195,7899.0
2024-05-30 14:00:00,566.98,567.84,566.83,566.95,5667.0,563.2699,564.1242,563.1208,563.2401,5667.0
2024-05-30 14:05:00,566.93,568.04,566.93,567.85,5055.0,563.2202,564.3229,563.2202,564.1342,5055.0
2024-05-30 14:10:00,567.68,567.9,567.13,567.13,8484.0,563.9653,564.1838,563.4189,563.4189,8484.0
2024-05-30 14:15:00,567.38,567.51,566.33,567.33,5643.0,563.6672,563.7964,562.6241,563.6176,5643.0
2024-05-30 14:20:00,567.34,567.66,566.95,566.99,5742.0,563.6275,563.9454,563.2401,563.2798,5742.0
2024-05-30 14:25:00,566.99,567.26,566.45,567.12,4868.0,563.2798,563.548,562.7433,563.4089,4868.0
2024-05-30 14:30:00,567.26,567.45,566.89,566.89,3643.0,563.548,563.7368,563.1804,563.1804,3643.0
2024-05-30 14:35:00,566.89,567.17,566.59,566.93,7957.0,563.1804,563.4586,562.8824,563.2202,7957.0
2024-05-30 14:40:00,566.93,566.93,566.03,566.3,5944.0,563.2202,563.2202,562.3261,562.5943,5944.0
2024-05-30 14:45:00,566.13,566.26,565.58,565.91,9652.0,562.4254,562.5546,561.879,562.2069,9652.0
2024-05-30 14:50:00,565.83,566.06,565.72,565.72,5508.0,562.1274,562.3559,562.0181,562.0181,5508.0
2024-05-30 14:55:00,565.82,566.02,565.24,566.01,6648.0,562.1174,562.3161,561.5412,562.3062,6648.0
2024-05-30 15:00:00,566.15,566.34,565.82,565.84,6516.0,562.4453,562.634,562.1174,562.1373,6516.0
2024-05-30 15:05:00,565.78,566.24,565.65,566.21,6308.0,562.0777,562.5347,561.9486,562.5049,6308.0
2024-05-30 15:10:00,566.04,566.11,565.6,565.8,5288.0,562.336,562.4055,561.8989,562.0976,5288.0
2024-05-30 15:15:00,565.81,565.82,565.17,565.37,8519.0,562.1075,562.1174,561.4717,561.6704,8519.0
2024-05-30 15:20:00,565.21,566.2,565.2,565.36,12022.0,561.5114,562.495,561.5015,561.6605,12022.0
2024-05-30 15:25:00,565.42,565.92,564.68,565.59,13110.0,561.7201,562.2168,560.9849,561.889,13110.0
2024-05-30 15:30:00,565.54,565.9,564.62,564.71,14954.0,561.8393,562.1969,560.9253,561.0147,14954.0
2024-05-30 15:35:00,564.68,564.99,563.81,564.98,23779.0,560.9849,561.2929,560.1206,561.2829,23779.0
2024-05-30 15:40:00,565.12,566.05,564.73,565.79,14497.0,561.422,562.3459,561.0346,562.0876,14497.0
2024-05-30 15:45:00,565.84,565.87,563.78,564.68,17875.0,562.1373,562.1671,560.0908,560.9849,17875.0
2024-05-30 15:50:00,564.59,565.21,563.71,563.99,36690.0,560.8955,561.5114,560.0213,560.2994,36690.0
2024-05-30 15:55:00,564.03,564.59,560.91,562.64,254437.0,560.3392,560.8955,557.2396,558.9583,254437.0
2024-05-31 09:30:00,561.75,566.1,560.9,563.86,80369.0,558.0741,562.3956,557.2296,560.1703,80369.0
2024-05-31 09:35:00,564.7,565.26,563.08,564.47,19603.0,561.0048,561.5611,559.3954,560.7763,19603.0
2024-05-31 09:40:00,564.46,564.69,560.79,560.79,42929.0,560.7663,560.9948,557.1204,557.1204,42929.0
2024-05-31 09:45:00,560.85,560.93,558.18,558.95,22905.0,557.18,557.2594,554.5274,555.2924,22905.0
2024-05-31 09:50:00,558.82,559.61,557.86,558.64,17215.0,555.1633,555.9481,554.2095,554.9844,17215.0
2024-05-31 09:55:00,558.74,559.88,558.21,558.21,29648.0,555.0838,556.2163,554.5572,554.5572,29648.0
2024-05-31 10:00:00,558.63,560.46,557.29,560.26,16301.0,554.9745,556.7925,553.6433,556.5938,16301.0
2024-05-31 10:05:00,559.95,561.79,559.44,560.43,15012.0,556.2859,558.1138,555.7792,556.7627,15012.0
2024-05-31 10:10:00,560.02,560.94,558.37,558.94,20468.0,556.3554,557.2694,554.7162,555.2825,20468.0
2024-05-31 10:15:00,558.72,560.83,558.61,560.44,9414.0,555.0639,557.1601,554.9546,556.7727,9414.0
2024-05-31 10:20:00,560.52,562.73,560.52,562.73,12951.0,556.8521,559.0477,556.8521,559.0477,12951.0
2024-05-31 10:25:00,562.37,562.85,560.92,560.93,8135.0,558.69,559.1669,557.2495,557.2594,8135.0
2024-05-31 10:30:00,560.45,560.45,559.01,560.4,10079.0,556.7826,556.7826,555.352,556.7329,10079.0
2024-05-31 10:35:00,560.13,560.13,558.66,559.0,5714.0,556.4647,556.4647,555.0043,555.3421,5714.0
2024-05-31 10:40:00,559.25,560.04,558.87,559.32,36992.0,555.5904,556.3753,555.2129,555.66,36992.0
2024-05-31 10:45:00,559.58,560.55,559.58,560.21,3900.0,555.9183,556.8819,555.9183,556.5442,3900.0
2024-05-31 10:50:00,559.66,560.01,559.16,559.35,7006.0,555.9978,556.3455,555.501,555.6898,7006.0
2024-05-31 10:55:00,559.25,560.83,559.18,559.91,2900.0,555.5904,557.1601,555.5209,556.2461,2900.0
2024-05-31 11:00:00,560.15,560.16,558.76,559.33,2324.0,556.4846,556.4945,555.1036,555.6699,2324.0
2024-05-31 11:05:00,559.9,560.26,559.02,559.72,3798.0,556.2362,556.5938,555.3619,556.0574,3798.0
2024-05-31 11:10:00,559.77,560.13,559.18,559.71,7592.0,556.107,556.4647,555.5209,556.0474,7592.0
2024-05-31 11:15:00,559.74,559.74,558.75,558.84,4434.0,556.0772,556.0772,555.0937,555.1831,4434.0
2024-05-31 11:20:00,558.78,559.11,558.05,559.03,12602.0,555.1235,555.4514,554.3983,555.3719,12602.0
2024-05-31 11:25:00,558.85,559.77,558.38,559.27,6529.0,555.1931,556.107,554.7261,555.6103,6529.0
2024-05-31 11:30:00,559.25,559.87,558.7,559.87,6444.0,555.5904,556.2064,555.044,556.2064,6444.0
2024-05-31 11:35:00,559.9,560.3,558.46,558.47,4559.0,556.2362,556.6336,554.8056,554.8155,4559.0
2024-05-31 11:40:00,558.64,559.44,558.64,559.14,8836.0,554.9844,555.7792,554.9844,555.4812,8836.0
2024-05-31 11:45:00,559.1,559.48,558.79,558.93,12070.0,555.4414,555.8189,555.1334,555.2725,12070.0
2024-05-31 11:50:00,559.26,559.28,558.92,559.06,2568.0,555.6004,555.6202,555.2626,555.4017,2568.0
2024-05-31 11:55:00,559.11,559.32,558.92,559.08,7329.0,555.4514,555.66,555.2626,555.4216,7329.0
2024-05-31 12:00:00,558.92,559.41,558.89,559.17,8605.0,555.2626,555.7494,555.2328,555.511,8605.0
2024-05-31 12:05:00,559.18,559.24,558.88,559.18,4811.0,555.5209,555.5805,555.2229,555.5209,4811.0
2024-05-31 12:10:00,559.18,559.99,559.18,559.51,7406.0,555.5209,556.3256,555.5209,555.8487,7406.0
2024-05-31 12:15:00,559.63,559.92,559.46,559.72,3607.0,555.968,556.2561,555.7991,556.0574,3607.0
2024-05-31 12:20:00,559.59,559.97,559.05,559.97,8875.0,555.9282,556.3057,555.3917,556.3057,8875.0
2024-05-31 12:25:00,559.54,560.35,559.34,560.09,10867.0,555.8785,556.6832,555.6799,556.4249,10867.0
2024-05-31 12:30:00,559.9,560.39,559.7,560.35,7327.0,556.2362,556.723,556.0375,556.6832,7327.0
2024-05-31 12:35:00,560.35,560.99,560.35,560.99,3128.0,556.6832,557.3191,556.6832,557.3191,3128.0
2024-05-31 12:40:00,560.8,561.14,560.6,560.8,6219.0,557.1303,557.4681,556.9316,557.1303,6219.0
2024-05-31 12:45:00,560.76,560.93,559.14,559.4,26405.0,557.0906,557.2594,555.4812,555.7395,26405.0
2024-05-31 12:50:00,559.44,560.07,559.28,560.07,5405.0,555.7792,556.4051,555.6202,556.4051,5405.0
2024-05-31 12:55:00,560.0,560.31,559.97,560.13,3332.0,556.3355,556.6435,556.3057,556.4647,3332.0
2024-05-31 13:00:00,560.13,560.9,560.12,560.67,5600.0,556.4647,557.2296,556.4547,557.0011,5600.0
2024-05-31 13:05:00,560.72,561.29,560.66,561.29,5782.0,557.0508,557.6171,556.9912,557.6171,5782.0
2024-05-31 13:10:00,561.36,562.19,561.25,561.77,10459.0,557.6866,558.5112,557.5774,558.0939,10459.0
2024-05-31 13:15:00,561.7,562.47,561.7,562.28,7479.0,558.0244,558.7894,558.0244,558.6006,7479.0
2024-05-31 13:20:00,562.27,563.07,562.18,563.07,4951.0,558.5907,559.3854,558.5013,559.3854,4951.0
2024-05-31 13:25:00,563.02,563.02,562.48,562.58,5557.0,559.3358,559.3358,558.7993,558.8986,5557.0
2024-05-31 13:30:00,562.62,562.91,562.21,562.21,3966.0,558.9384,559.2265,558.5311,558.5311,3966.0
2024-05-31 13:35:00,562.3,562.34,561.87,561.89,1950.0,558.6205,558.6602,558.1933,558.2132,1950.0
2024-05-31 13:40:00,561.86,562.13,561.35,561.74,3565.0,558.1834,558.4516,557.6767,558.0641,3565.0
2024-05-31 13:45:00,561.86,561.9,561.37,561.61,1300.0,558.1834,558.2231,557.6966,557.935,1300.0
2024-05-31 13:50:00,561.6,561.66,560.86,561.25,2410.0,557.9251,557.9847,557.1899,557.5774,2410.0
2024-05-31 13:55:00,561.36,561.49,560.91,560.91,2786.0,557.6866,557.8158,557.2396,557.2396,2786.0
2024-05-31 14:00:00,561.0,561.21,560.61,561.04,5468.0,557.329,557.5376,556.9415,557.3687,5468.0
2024-05-31 14:05:00,561.08,561.56,560.83,561.35,6238.0,557.4085,557.8853,557.1601,557.6767,6238.0
2024-05-31 14:10:00,561.42,562.03,561.21,561.93,6767.0,557.7462,558.3522,557.5376,558.2529,6767.0
2024-05-31 14:15:00,561.88,562.03,561.63,561.93,4450.0,558.2032,558.3522,557.9549,558.2529,4450.0
2024-05-31 14:20:00,561.93,562.03,561.66,561.8,4504.0,558.2529,558.3522,557.9847,558.1238,4504.0
2024-05-31 14:25:00,561.89,561.94,561.32,561.33,3400.0,558.2132,558.2628,557.6469,557.6568,3400.0
2024-05-31 14:30:00,561.32,561.41,560.75,560.81,3800.0,557.6469,557.7363,557.0806,557.1402,3800.0
2024-05-31 14:35:00,560.9,561.37,560.84,561.37,4690.0,557.2296,557.6966,557.17,557.6966,4690.0
2024-05-31 14:40:00,561.29,561.93,560.96,561.81,5201.0,557.6171,558.2529,557.2892,558.1337,5201.0
2024-05-31 14:45:00,561.57,561.65,561.38,561.42,2257.0,557.8953,557.9747,557.7065,557.7462,2257.0
2024-05-31 14:50:00,561.42,561.77,561.19,561.76,5338.0,557.7462,558.0939,557.5177,558.084,5338.0
2024-05-31 14:55:00,561.71,562.37,561.59,562.14,5238.0,558.0343,558.69,557.9151,558.4615,5238.0
2024-05-31 15:00:00,562.13,562.29,561.77,562.26,4460.0,558.4516,558.6105,558.0939,558.5807,4460.0
2024-05-31 15:05:00,562.35,563.27,562.35,563.27,4747.0,558.6702,559.5841,558.6702,559.5841,4747.0
2024-05-31 15:10:00,563.13,564.19,563.13,563.77,7553.0,559.445,560.4981,559.445,560.0809,7553.0
2024-05-31 15:15:00,563.77,564.5,563.76,564.38,6150.0,560.0809,560.8061,560.0709,560.6869,6150.0
2024-05-31 15:20:00,564.5,565.74,564.42,565.74,13140.0,560.8061,562.038,560.7266,562.038,13140.0
2024-05-31 15:25:00,565.61,566.39,565.38,565.99,8762.0,561.9088,562.6837,561.6803,562.2863,8762.0
2024-05-31 15:30:00,565.88,566.87,565.73,566.37,12458.0,562.1771,563.1606,562.028,562.6638,12458.0
2024-05-31 15:35:00,566.37,567.43,566.37,567.26,9851.0,562.6638,563.7169,562.6638,563.548,9851.0
2024-05-31 15:40:00,567.23,568.79,567.13,568.52,21419.0,563.5182,565.068,563.4189,564.7998,21419.0
2024-05-31 15:45:00,568.42,569.86,568.35,569.57,27495.0,564.7004,566.131,564.6309,565.8429,27495.0
2024-05-31 15:50:00,569.54,574.49,569.54,574.15,89531.0,565.8131,570.7307,565.8131,570.3929,89531.0
2024-05-31 15:55:00,574.22,577.41,574.22,577.14,187810.0,570.4625,573.6316,570.4625,573.3634,187810.0
2024-06-03 09:30:00,575.61,576.52,571.25,572.59,58399.0,571.8434,572.7474,567.5119,568.8431,58399.0
2024-06-03 09:35:00,572.55,573.99,571.85,573.93,12654.0,568.8034,570.234,568.108,570.1744,12654.0
2024-06-03 09:40:00,574.27,574.46,572.52,572.55,7690.0,570.5122,570.7009,568.7736,568.8034,7690.0
2024-06-03 09:45:00,572.57,573.74,572.31,573.5,5866.0,568.8233,569.9856,568.565,569.7472,5866.0
2024-06-03 09:50:00,573.54,573.68,570.73,571.07,8236.0,569.7869,569.926,566.9953,567.3331,8236.0
2024-06-03 09:55:00,571.38,572.82,570.63,572.31,11777.0,567.6411,569.0716,566.896,568.565,11777.0
2024-06-03 10:00:00,572.31,574.1,572.23,572.91,14481.0,568.565,570.3433,568.4855,569.1611,14481.0
2024-06-03 10:05:00,572.7,573.75,572.29,572.3,23157.0,568.9524,569.9956,568.5451,568.555,23157.0
2024-06-03 10:10:00,572.19,573.98,571.52,573.73,9012.0,568.4458,570.2241,567.7801,569.9757,9012.0
2024-06-03 10:15:00,573.98,575.0,573.59,574.33,4332.0,570.2241,571.2374,569.8366,570.5718,4332.0
2024-06-03 10:20:00,573.76,574.24,573.42,574.23,3039.0,570.0055,570.4823,569.6677,570.4724,3039.0
2024-06-03 10:25:00,574.13,575.07,574.0,575.07,5598.0,570.3731,571.3069,570.2439,571.3069,5598.0
2024-06-03 10:30:00,574.81,574.82,573.88,573.94,4021.0,571.0486,571.0586,570.1247,570.1843,4021.0
2024-06-03 10:35:00,574.28,574.59,573.74,573.83,6204.0,570.5221,570.8301,569.9856,570.075,6204.0
2024-06-03 10:40:00,574.01,574.49,571.85,571.85,3930.0,570.2539,570.7307,568.108,568.108,3930.0
2024-06-03 10:45:00,571.93,572.12,569.41,569.41,10022.0,568.1875,568.3762,565.684,565.684,10022.0
2024-06-03 10:50:00,569.21,570.21,568.8,568.8,11345.0,565.4853,566.4787,565.0779,565.0779,11345.0
2024-06-03 10:55:00,568.95,570.54,568.81,569.98,13149.0,565.227,566.8066,565.0879,566.2502,13149.0
2024-06-03 11:00:00,569.73,569.73,566.8,567.56,18789.0,566.0019,566.0019,563.091,563.8461,18789.0
2024-06-03 11:05:00,567.29,568.39,566.67,568.39,5242.0,563.5778,564.6706,562.9619,564.6706,5242.0
2024-06-03 11:10:00,568.25,568.67,567.9,568.25,6661.0,564.5315,564.9488,564.1838,564.5315,6661.0
2024-06-03 11:15:00,568.03,568.62,568.01,568.49,5406.0,564.313,564.8991,564.2931,564.77,5406.0
2024-06-03 11:20:00,568.43,568.61,567.14,567.55,5200.0,564.7104,564.8892,563.4288,563.8361,5200.0
2024-06-03 11:25:00,567.95,568.13,567.44,567.44,3941.0,564.2335,564.4123,563.7268,563.7268,3941.0
2024-06-03 11:30:00,567.42,567.82,567.0,567.0,5686.0,563.707,564.1044,563.2897,563.2897,5686.0
2024-06-03 11:35:00,566.84,568.04,566.84,567.5,4978.0,563.1308,564.3229,563.1308,563.7865,4978.0
2024-06-03 11:40:00,567.54,567.54,566.95,567.13,3508.0,563.8262,563.8262,563.2401,563.4189,3508.0
2024-06-03 11:45:00,567.34,567.52,566.54,567.27,5001.0,563.6275,563.8063,562.8327,563.558,5001.0
2024-06-03 11:50:00,567.58,568.86,567.58,568.53,4898.0,563.8659,565.1376,563.8659,564.8097,4898.0
2024-06-03 11:55:00,568.27,569.08,567.75,569.08,96163.0,564.5514,565.3561,564.0348,565.3561,96163.0
2024-06-03 12:00:00,568.75,569.58,568.36,569.08,4968.0,565.0283,565.8528,564.6408,565.3561,4968.0
2024-06-03 12:05:00,569.32,569.32,568.3,568.61,2078.0,565.5945,565.5945,564.5812,564.8892,2078.0
2024-06-03 12:10:00,568.71,568.89,566.72,566.75,3919.0,564.9885,565.1674,563.0116,563.0414,3919.0
2024-06-03 12:15:00,566.86,567.56,565.3,565.3,3769.0,563.1506,563.8461,561.6009,561.6009,3769.0
2024-06-03 12:20:00,565.42,565.42,564.51,564.79,4338.0,561.7201,561.7201,560.816,561.0942,4338.0
2024-06-03 12:25:00,564.86,565.32,564.65,564.65,12977.0,561.1637,561.6207,560.9551,560.9551,12977.0
2024-06-03 12:30:00,564.7,565.44,564.57,565.34,5641.0,561.0048,561.7399,560.8756,561.6406,5641.0
2024-06-03 12:35:00,564.96,565.89,564.9,565.89,4188.0,561.2631,562.187,561.2035,562.187,4188.0
2024-06-03 12:40:00,565.78,565.84,565.14,565.36,7805.0,562.0777,562.1373,561.4419,561.6605,7805.0
2024-06-03 12:45:00,565.31,566.24,564.82,565.45,12606.0,561.6108,562.5347,561.124,561.7499,12606.0
2024-06-03 12:50:00,565.03,565.1,564.06,564.91,2565.0,561.3326,561.4022,560.369,561.2134,2565.0
2024-06-03 12:55:00,565.02,565.22,564.17,564.32,4848.0,561.3227,561.5214,560.4782,560.6273,4848.0
2024-06-03 13:00:00,564.07,564.16,563.65,564.04,4659.0,560.3789,560.4683,559.9616,560.3491,4659.0
2024-06-03 13:05:00,564.01,564.14,563.05,563.38,4746.0,560.3193,560.4484,559.3656,559.6934,4746.0
2024-06-03 13:10:00,563.49,563.82,562.61,563.76,10313.0,559.8027,560.1305,558.9285,560.0709,10313.0
2024-06-03 13:15:00,564.02,565.29,563.88,565.1,8139.0,560.3292,561.5909,560.1901,561.4022,8139.0
2024-06-03 13:20:00,565.21,565.47,564.61,565.42,6897.0,561.5114,561.7697,560.9154,561.7201,6897.0
2024-06-03 13:25:00,565.42,566.05,565.42,565.92,4989.0,561.7201,562.3459,561.7201,562.2168,4989.0
2024-06-03 13:30:00,565.93,566.24,565.91,566.08,2932.0,562.2267,562.5347,562.2069,562.3757,2932.0
2024-06-03 13:35:00,566.18,567.17,566.18,566.98,10065.0,562.4751,563.4586,562.4751,563.2699,10065.0
2024-06-03 13:40:00,567.11,567.27,566.72,566.84,5796.0,563.399,563.558,563.0116,563.1308,5796.0
2024-06-03 13:45:00,567.15,567.6,567.15,567.22,2600.0,563.4387,563.8858,563.4387,563.5083,2600.0
2024-06-03 13:50:00,567.23,567.51,566.75,567.49,9841.0,563.5182,563.7964,563.0414,563.7765,9841.0
2024-06-03 13:55:00,567.39,567.5,567.14,567.5,1260.0,563.6772,563.7865,563.4288,563.7865,1260.0
2024-06-03 14:00:00,567.5,567.7,567.22,567.63,2631.0,563.7865,563.9851,563.5083,563.9156,2631.0
2024-06-03 14:05:00,567.61,567.83,567.43,567.59,2685.0,563.8957,564.1143,563.7169,563.8759,2685.0
2024-06-03 14:10:00,567.38,567.74,566.19,566.19,4402.0,563.6672,564.0249,562.485,562.485,4402.0
2024-06-03 14:15:00,566.24,567.26,566.17,566.8,6355.0,562.5347,563.548,562.4652,563.091,6355.0
2024-06-03 14:20:00,566.56,567.44,566.56,567.17,2720.0,562.8526,563.7268,562.8526,563.4586,2720.0
2024-06-03 14:25:00,567.23,567.23,565.61,565.61,2813.0,563.5182,563.5182,561.9088,561.9088,2813.0
2024-06-03 14:30:00,565.89,566.21,565.59,565.59,3937.0,562.187,562.5049,561.889,561.889,3937.0
2024-06-03 14:35:00,565.79,566.38,565.64,566.38,3618.0,562.0876,562.6738,561.9386,562.6738,3618.0
2024-06-03 14:40:00,566.26,566.89,566.05,566.39,3362.0,562.5546,563.1804,562.3459,562.6837,3362.0
2024-06-03 14:45:00,566.46,566.61,566.32,566.61,2203.0,562.7533,562.9023,562.6142,562.9023,2203.0
2024-06-03 14:50:00,566.65,566.65,565.92,566.19,3539.0,562.942,562.942,562.2168,562.485,3539.0
2024-06-03 14:55:00,566.19,566.57,565.88,566.27,3747.0,562.485,562.8625,562.1771,562.5645,3747.0
2024-06-03 15:00:00,566.27,566.53,565.9,566.03,3584.0,562.5645,562.8228,562.1969,562.3261,3584.0
2024-06-03 15:05:00,566.11,566.17,565.63,565.83,2688.0,562.4055,562.4652,561.9287,562.1274,2688.0
2024-06-03 15:10:00,565.71,566.31,565.7,565.92,4066.0,562.0082,562.6042,561.9982,562.2168,4066.0
2024-06-03 15:15:00,565.77,566.08,565.5,565.88,4171.0,562.0678,562.3757,561.7995,562.1771,4171.0
2024-06-03 15:20:00,565.81,566.34,565.18,565.32,4051.0,562.1075,562.634,561.4816,561.6207,4051.0
2024-06-03 15:25:00,565.45,565.61,565.1,565.36,4057.0,561.7499,561.9088,561.4022,561.6605,4057.0
2024-06-03 15:30:00,565.31,565.41,564.63,565.09,6441.0,561.6108,561.7101,560.9352,561.3922,6441.0
2024-06-03 15:35:00,564.95,565.32,563.92,564.37,9159.0,561.2531,561.6207,560.2299,560.6769,9159.0
2024-06-03 15:40:00,564.36,564.78,564.09,564.37,6477.0,560.667,561.0843,560.3988,560.6769,6477.0
2024-06-03 15:45:00,564.23,564.99,564.23,564.75,6174.0,560.5379,561.2929,560.5379,561.0544,6174.0
2024-06-03 15:50:00,564.75,565.14,564.14,564.94,20248.0,561.0544,561.4419,560.4484,561.2432,20248.0
2024-06-03 15:55:00,565.08,567.22,565.08,567.22,59501.0,561.3823,563.5083,561.3823,563.5083,59501.0
2024-06-04 09:30:00,568.38,568.78,563.69,567.19,41574.0,564.6607,565.0581,560.0014,563.4785,41574.0
2024-06-04 09:35:00,566.74,569.21,565.41,568.52,5226.0,563.0314,565.4853,561.7101,564.7998,5226.0
2024-06-04 09:40:00,568.77,568.99,567.8,567.81,6198.0,565.0481,565.2667,564.0845,564.0944,6198.0
2024-06-04 09:45:00,568.34,570.38,568.34,569.75,5611.0,564.621,566.6476,564.621,566.0217,5611.0
2024-06-04 09:50:00,570.02,570.34,569.21,569.84,5027.0,566.29,566.6079,565.4853,566.1111,5027.0
2024-06-04 09:55:00,570.33,570.8,569.1,570.8,17356.0,566.5979,567.0649,565.376,567.0649,17356.0
2024-06-04 10:00:00,571.0,571.75,570.71,570.86,10261.0,567.2636,568.0086,566.9754,567.1245,10261.0
2024-06-04 10:05:00,570.05,571.0,569.54,570.48,32183.0,566.3198,567.2636,565.8131,566.747,32183.0
2024-06-04 10:10:00,570.31,571.0,569.54,570.6,9336.0,566.5781,567.2636,565.8131,566.8662,9336.0
2024-06-04 10:15:00,570.84,572.13,570.63,571.02,5308.0,567.1046,568.3862,566.896,567.2834,5308.0
2024-06-04 10:20:00,570.86,570.86,569.7,570.0,7720.0,567.1245,567.1245,565.9721,566.2701,7720.0
2024-06-04 10:25:00,570.2,570.23,569.06,569.33,10107.0,566.4688,566.4986,565.3362,565.6045,10107.0
2024-06-04 10:30:00,569.41,570.26,568.72,568.73,10878.0,565.684,566.5284,564.9985,565.0084,10878.0
2024-06-04 10:35:00,568.84,569.43,568.34,568.72,7599.0,565.1177,565.7038,564.621,564.9985,7599.0
2024-06-04 10:40:00,569.36,569.6,569.0,569.6,4990.0,565.6343,565.8727,565.2766,565.8727,4990.0
2024-06-04 10:45:00,569.61,569.61,568.48,568.5,1802.0,565.8826,565.8826,564.76,564.7799,1802.0
2024-06-04 10:50:00,568.5,570.18,568.33,570.1,23653.0,564.7799,566.4489,564.611,566.3694,23653.0
2024-06-04 10:55:00,570.65,570.66,569.6,569.99,8074.0,566.9158,566.9258,565.8727,566.2602,8074.0
2024-06-04 11:00:00,569.81,569.89,569.35,569.82,2420.0,566.0813,566.1608,565.6243,566.0913,2420.0
2024-06-04 11:05:00,570.05,570.24,568.77,569.25,3697.0,566.3198,566.5085,565.0481,565.525,3697.0
2024-06-04 11:10:00,569.83,570.02,569.53,569.75,1458.0,566.1012,566.29,565.8032,566.0217,1458.0
2024-06-04 11:15:00,569.67,570.5,569.39,569.83,33228.0,565.9423,566.7668,565.6641,566.1012,33228.0
2024-06-04 11:20:00,570.77,571.29,570.66,570.94,34397.0,567.0351,567.5517,566.9258,567.2039,34397.0
2024-06-04 11:25:00,570.6,570.8,570.0,570.08,1900.0,566.8662,567.0649,566.2701,566.3496,1900.0
2024-06-04 11:30:00,570.21,570.45,569.61,569.79,2505.0,566.4787,566.7172,565.8826,566.0615,2505.0
2024-06-04 11:35:00,569.76,569.77,569.1,569.75,3128.0,566.0317,566.0416,565.376,566.0217,3128.0
2024-06-04 11:40:00,569.84,569.84,568.99,569.32,6907.0,566.1111,566.1111,565.2667,565.5945,6907.0
2024-06-04 11:45:00,569.06,569.24,568.01,568.16,2200.0,565.3362,565.5151,564.2931,564.4421,2200.0
2024-06-04 11:50:00,568.02,568.79,567.72,568.43,4033.0,564.3031,565.068,564.005,564.7104,4033.0
2024-06-04 11:55:00,568.64,569.42,568.42,569.0,5413.0,564.919,565.6939,564.7004,565.2766,5413.0
2024-06-04 12:00:00,569.06,570.16,568.71,570.16,9294.0,565.3362,566.429,564.9885,566.429,9294.0
2024-06-04 12:05:00,569.48,569.48,568.89,568.89,1715.0,565.7535,565.7535,565.1674,565.1674,1715.0
2024-06-04 12:10:00,568.83,569.23,568.39,568.9,7895.0,565.1078,565.5051,564.6706,565.1773,7895.0
2024-06-04 12:15:00,569.05,569.49,569.03,569.32,9989.0,565.3263,565.7634,565.3064,565.5945,9989.0
2024-06-04 12:20:00,569.48,569.94,569.37,569.94,7573.0,565.7535,566.2105,565.6442,566.2105,7573.0
2024-06-04 12:25:00,570.51,570.95,570.37,570.87,1487.0,566.7768,567.2139,566.6377,567.1344,1487.0
2024-06-04 12:30:00,570.78,570.87,570.59,570.75,1665.0,567.045,567.1344,566.8562,567.0152,1665.0
2024-06-04 12:35:00,570.58,571.01,570.23,571.0,2193.0,566.8463,567.2735,566.4986,567.2636,2193.0
2024-06-04 12:40:00,571.22,571.58,570.79,571.45,6315.0,567.4821,567.8398,567.0549,567.7106,6315.0
2024-06-04 12:45:00,571.43,572.39,571.18,572.26,6822.0,567.6907,568.6445,567.4424,568.5153,6822.0
2024-06-04 12:50:00,572.35,572.38,571.62,571.78,3960.0,568.6047,568.6345,567.8795,568.0384,3960.0
2024-06-04 12:55:00,571.88,571.94,571.4,571.69,6565.0,568.1378,568.1974,567.6609,567.949,6565.0
2024-06-04 13:00:00,571.79,571.91,571.29,571.36,1192.0,568.0484,568.1676,567.5517,567.6212,1192.0
2024-06-04 13:05:00,571.13,571.14,570.17,570.18,1751.0,567.3927,567.4026,566.439,566.4489,1751.0
2024-06-04 13:10:00,570.46,571.56,570.46,571.56,900.0,566.7271,567.8199,566.7271,567.8199,900.0
2024-06-04 13:15:00,571.43,571.43,571.12,571.12,2265.0,567.6907,567.6907,567.3828,567.3828,2265.0
2024-06-04 13:20:00,571.41,571.7,570.79,571.09,1641.0,567.6709,567.959,567.0549,567.353,1641.0
2024-06-04 13:25:00,571.14,572.15,571.05,572.15,2773.0,567.4026,568.406,567.3132,568.406,2773.0
2024-06-04 13:30:00,572.29,572.35,571.32,571.5,4657.0,568.5451,568.6047,567.5815,567.7603,4657.0
2024-06-04 13:35:00,571.5,571.67,571.5,571.6,500.0,567.7603,567.9292,567.7603,567.8596,500.0
2024-06-04 13:40:00,571.38,571.77,570.84,571.0,2890.0,567.6411,568.0285,567.1046,567.2636,2890.0
2024-06-04 13:45:00,570.83,571.24,570.82,570.89,2432.0,567.0947,567.502,567.0847,567.1543,2432.0
2024-06-04 13:50:00,570.95,571.09,570.64,570.87,1560.0,567.2139,567.353,566.9059,567.1344,1560.0
2024-06-04 13:55:00,570.93,570.93,570.49,570.66,711.0,567.194,567.194,566.7569,566.9258,711.0
2024-06-04 14:00:00,570.73,570.73,570.15,570.32,1935.0,566.9953,566.9953,566.4191,566.588,1935.0
2024-06-04 14:05:00,570.44,570.91,570.43,570.91,1394.0,566.7072,567.1741,566.6973,567.1741,1394.0
2024-06-04 14:10:00,570.58,571.11,570.58,571.1,874.0,566.8463,567.3728,566.8463,567.3629,874.0
2024-06-04 14:15:00,571.37,571.99,571.37,571.97,2762.0,567.6311,568.2471,567.6311,568.2272,2762.0
2024-06-04 14:20:00,571.97,573.23,571.97,572.62,3093.0,568.2272,569.479,568.2272,568.873,3093.0
2024-06-04 14:25:00,572.62,573.91,572.24,573.91,2925.0,568.873,570.1545,568.4954,570.1545,2925.0
2024-06-04 14:30:00,573.54,573.54,572.85,573.11,3464.0,569.7869,569.7869,569.1014,569.3597,3464.0
2024-06-04 14:35:00,573.24,573.43,572.94,573.16,2257.0,569.4889,569.6776,569.1909,569.4094,2257.0
2024-06-04 14:40:00,573.33,573.68,573.23,573.64,2909.0,569.5783,569.926,569.479,569.8863,2909.0
2024-06-04 14:45:00,573.95,573.95,573.6,573.79,3638.0,570.1942,570.1942,569.8465,570.0353,3638.0
2024-06-04 14:50:00,574.0,574.35,572.36,572.37,5005.0,570.2439,570.5916,568.6147,568.6246,5005.0
2024-06-04 14:55:00,572.3,572.3,571.61,571.66,2491.0,568.555,568.555,567.8696,567.9192,2491.0
2024-06-04 15:00:00,571.7,572.13,571.01,571.01,4145.0,567.959,568.3862,567.2735,567.2735,4145.0
2024-06-04 15:05:00,570.93,571.31,570.18,571.31,3220.0,567.194,567.5715,566.4489,567.5715,3220.0
2024-06-04 15:10:00,571.38,571.69,571.06,571.18,1278.0,567.6411,567.949,567.3232,567.4424,1278.0
2024-06-04 15:15:00,571.52,571.52,570.33,570.33,2290.0,567.7801,567.7801,566.5979,566.5979,2290.0
2024-06-04 15:20:00,570.76,571.01,570.41,571.01,2860.0,567.0251,567.2735,566.6774,567.2735,2860.0
2024-06-04 15:25:00,570.74,571.01,570.42,570.62,2245.0,567.0053,567.2735,566.6873,566.886,2245.0
2024-06-04 15:30:00,570.3,570.95,570.15,570.95,2175.0,566.5681,567.2139,566.4191,567.2139,2175.0
2024-06-04 15:35:00,570.62,570.87,570.37,570.79,2320.0,566.886,567.1344,566.6377,567.0549,2320.0
2024-06-04 15:40:00,570.83,571.67,570.83,571.26,4278.0,567.0947,567.9292,567.0947,567.5218,4278.0
2024-06-04 15:45:00,571.41,571.94,570.63,571.61,6822.0,567.6709,568.1974,566.896,567.8696,6822.0
2024-06-04 15:50:00,571.49,572.37,571.49,571.9,5075.0,567.7503,568.6246,567.7503,568.1577,5075.0
2024-06-04 15:55:00,572.2,572.38,571.72,572.06,28829.0,568.4557,568.6345,567.9788,568.3166,28829.0
2024-06-05 09:30:00,571.88,571.88,565.39,565.74,33656.0,568.1378,568.1378,561.6903,562.038,33656.0
2024-06-05 09:35:00,565.61,565.61,560.63,563.13,27787.0,561.9088,561.9088,556.9614,559.445,27787.0
2024-06-05 09:40:00,563.19,564.27,561.33,562.26,41897.0,559.5047,560.5776,557.6568,558.5807,41897.0
2024-06-05 09:45:00,562.45,563.55,560.53,561.29,12827.0,558.7695,559.8623,556.8621,557.6171,12827.0
2024-06-05 09:50:00,561.19,565.12,561.19,563.89,16436.0,557.5177,561.422,557.5177,560.2001,16436.0
2024-06-05 09:55:00,563.59,564.77,563.32,563.77,13155.0,559.902,561.0743,559.6338,560.0809,13155.0
2024-06-05 10:00:00,564.02,564.62,562.14,563.47,19678.0,560.3292,560.9253,558.4615,559.7828,19678.0
2024-06-05 10:05:00,563.77,564.52,562.8,563.09,10647.0,560.0809,560.826,559.1172,559.4053,10647.0
2024-06-05 10:10:00,563.09,563.34,561.69,563.33,10113.0,559.4053,559.6537,558.0145,559.6437,10113.0
2024-06-05 10:15:00,563.02,563.29,562.47,562.52,9836.0,559.3358,559.604,558.7894,558.839,9836.0
2024-06-05 10:20:00,563.23,566.05,562.96,565.83,14410.0,559.5444,562.3459,559.2762,562.1274,14410.0
2024-06-05 10:25:00,565.82,566.5,565.81,565.95,11118.0,562.1174,562.793,562.1075,562.2466,11118.0
2024-06-05 10:30:00,566.17,568.4,565.87,568.4,18602.0,562.4652,564.6806,562.1671,564.6806,18602.0
2024-06-05 10:35:00,569.08,569.35,567.24,567.24,8535.0,565.3561,565.6243,563.5282,563.5282,8535.0
2024-06-05 10:40:00,567.78,568.21,567.19,568.08,6466.0,564.0646,564.4918,563.4785,564.3627,6466.0
2024-06-05 10:45:00,568.22,569.61,568.22,569.21,5575.0,564.5017,565.8826,564.5017,565.4853,5575.0
2024-06-05 10:50:00,568.87,569.07,568.03,568.26,6659.0,565.1475,565.3462,564.313,564.5415,6659.0
2024-06-05 10:55:00,568.35,570.19,568.34,569.94,13373.0,564.6309,566.4589,564.621,566.2105,13373.0
2024-06-05 11:00:00,570.17,571.2,570.17,571.2,4882.0,566.439,567.4622,566.439,567.4622,4882.0
2024-06-05 11:05:00,571.51,572.07,571.51,571.71,4452.0,567.7702,568.3265,567.7702,567.9689,4452.0
2024-06-05 11:10:00,571.88,572.82,571.31,571.41,10442.0,568.1378,569.0716,567.5715,567.6709,10442.0
2024-06-05 11:15:00,571.31,571.98,571.19,571.19,12359.0,567.5715,568.2371,567.4523,567.4523,12359.0
2024-06-05 11:20:00,571.49,572.78,571.15,572.3,5951.0,567.7503,569.0319,567.4126,568.555,5951.0
2024-06-05 11:25:00,572.08,572.3,571.62,572.13,2854.0,568.3365,568.555,567.8795,568.3862,2854.0
2024-06-05 11:30:00,572.14,572.77,571.79,571.79,2645.0,568.3961,569.022,568.0484,568.0484,2645.0
2024-06-05 11:35:00,572.39,572.97,571.66,571.66,2600.0,568.6445,569.2207,567.9192,567.9192,2600.0
2024-06-05 11:40:00,572.26,572.87,572.26,572.44,4393.0,568.5153,569.1213,568.5153,568.6941,4393.0
2024-06-05 11:45:00,572.72,572.81,572.2,572.42,910.0,568.9723,569.0617,568.4557,568.6743,910.0
2024-06-05 11:50:00,572.47,572.47,571.23,571.28,6625.0,568.7239,568.7239,567.492,567.5417,6625.0
2024-06-05 11:55:00,571.29,571.65,571.0,571.22,9014.0,567.5517,567.9093,567.2636,567.4821,9014.0
2024-06-05 12:00:00,571.43,571.61,570.83,570.83,10663.0,567.6907,567.8696,567.0947,567.0947,10663.0
2024-06-05 12:05:00,570.7,571.46,570.64,571.31,5702.0,566.9655,567.7205,566.9059,567.5715,5702.0
2024-06-05 12:10:00,571.32,571.41,570.09,570.1,18551.0,567.5815,567.6709,566.3595,566.3694,18551.0
2024-06-05 12:15:00,570.09,571.08,569.81,570.89,9123.0,566.3595,567.343,566.0813,567.1543,9123.0
2024-06-05 12:20:00,570.63,571.83,570.63,571.83,5640.0,566.896,568.0881,566.896,568.0881,5640.0
2024-06-05 12:25:00,571.68,571.68,570.18,571.21,15553.0,567.9391,567.9391,566.4489,567.4722,15553.0
2024-06-05 12:30:00,571.02,571.46,570.83,571.43,6165.0,567.2834,567.7205,567.0947,567.6907,6165.0
2024-06-05 12:35:00,571.46,571.62,570.96,571.02,5487.0,567.7205,567.8795,567.2238,567.2834,5487.0
2024-06-05 12:40:00,570.99,571.75,570.81,571.75,1935.0,567.2536,568.0086,567.0748,568.0086,1935.0
2024-06-05 12:45:00,571.8,572.03,570.97,571.2,1823.0,568.0583,568.2868,567.2337,567.4622,1823.0
2024-06-05 12:50:00,571.14,571.63,571.05,571.05,4488.0,567.4026,567.8894,567.3132,567.3132,4488.0
2024-06-05 12:55:00,571.12,571.2,570.41,570.41,5095.0,567.3828,567.4622,566.6774,566.6774,5095.0
2024-06-05 13:00:00,570.26,570.75,570.16,570.32,4926.0,566.5284,567.0152,566.429,566.588,4926.0
2024-06-05 13:05:00,570.25,570.43,569.96,570.21,2269.0,566.5185,566.6973,566.2304,566.4787,2269.0
2024-06-05 13:10:00,570.45,570.57,570.33,570.45,2561.0,566.7172,566.8364,566.5979,566.7172,2561.0
2024-06-05 13:15:00,570.53,571.03,570.19,570.89,4101.0,566.7966,567.2934,566.4589,567.1543,4101.0
2024-06-05 13:20:00,570.63,571.13,570.23,571.04,2448.0,566.896,567.3927,566.4986,567.3033,2448.0
2024-06-05 13:25:00,570.88,571.3,570.88,571.15,813.0,567.1443,567.5616,567.1443,567.4126,813.0
2024-06-05 13:30:00,571.32,572.44,571.24,572.34,3086.0,567.5815,568.6941,567.502,568.5948,3086.0
2024-06-05 13:35:00,572.4,572.52,572.11,572.45,2235.0,568.6544,568.7736,568.3663,568.7041,2235.0
2024-06-05 13:40:00,572.41,572.53,571.44,571.83,5303.0,568.6643,568.7835,567.7007,568.0881,5303.0
2024-06-05 13:45:00,571.88,572.17,571.64,571.64,1734.0,568.1378,568.4259,567.8994,567.8994,1734.0
2024-06-05 13:50:00,571.87,571.87,571.39,571.63,2971.0,568.1279,568.1279,567.651,567.8894,2971.0
2024-06-05 13:55:00,571.66,571.98,571.57,571.98,1777.0,567.9192,568.2371,567.8298,568.2371,1777.0
2024-06-05 14:00:00,571.78,572.42,571.68,572.42,4258.0,568.0384,568.6743,567.9391,568.6743,4258.0
2024-06-05 14:05:00,572.29,572.29,571.78,572.21,3184.0,568.5451,568.5451,568.0384,568.4656,3184.0
2024-06-05 14:10:00,572.18,572.55,571.99,571.99,4132.0,568.4358,568.8034,568.2471,568.2471,4132.0
2024-06-05 14:15:00,572.11,572.11,571.82,571.9,4920.0,568.3663,568.3663,568.0782,568.1577,4920.0
2024-06-05 14:20:00,572.05,572.85,572.05,572.67,2700.0,568.3067,569.1014,568.3067,568.9226,2700.0
2024-06-05 14:25:00,572.67,572.99,572.55,572.99,4261.0,568.9226,569.2405,568.8034,569.2405,4261.0
2024-06-05 14:30:00,572.71,573.82,572.71,573.39,5855.0,568.9624,570.0651,568.9624,569.6379,5855.0
2024-06-05 14:35:00,573.31,574.07,573.13,574.0,5697.0,569.5584,570.3135,569.3796,570.2439,5697.0
2024-06-05 14:40:00,573.57,574.06,573.42,573.99,1875.0,569.8167,570.3035,569.6677,570.234,1875.0
2024-06-05 14:45:00,574.02,574.1,573.79,574.03,2688.0,570.2638,570.3433,570.0353,570.2737,2688.0
2024-06-05 14:50:00,574.06,574.23,573.68,574.16,3094.0,570.3035,570.4724,569.926,570.4029,3094.0
2024-06-05 14:55:00,574.26,574.27,573.79,573.83,4429.0,570.5022,570.5122,570.0353,570.075,4429.0
2024-06-05 15:00:00,573.83,574.29,573.64,573.9,5230.0,570.075,570.532,569.8863,570.1446,5230.0
2024-06-05 15:05:00,573.88,574.05,573.54,573.57,2811.0,570.1247,570.2936,569.7869,569.8167,2811.0
2024-06-05 15:10:00,573.51,573.58,573.31,573.36,4307.0,569.7571,569.8267,569.5584,569.6081,4307.0
2024-06-05 15:15:00,573.35,573.65,573.2,573.39,3799.0,569.5982,569.8962,569.4492,569.6379,3799.0
2024-06-05 15:20:00,573.39,573.46,572.7,572.7,4596.0,569.6379,569.7075,568.9524,568.9524,4596.0
2024-06-05 15:25:00,572.66,572.93,572.57,572.81,3233.0,568.9127,569.1809,568.8233,569.0617,3233.0
2024-06-05 15:30:00,572.65,572.74,572.28,572.67,7018.0,568.9028,568.9922,568.5352,568.9226,7018.0
2024-06-05 15:35:00,572.67,573.28,572.42,572.79,5923.0,568.9226,569.5286,568.6743,569.0418,5923.0
2024-06-05 15:40:00,572.72,572.72,572.17,572.47,6503.0,568.9723,568.9723,568.4259,568.7239,6503.0
2024-06-05 15:45:00,572.21,572.7,571.88,572.7,7389.0,568.4656,568.9524,568.1378,568.9524,7389.0
2024-06-05 15:50:00,572.54,573.9,572.3,573.85,12757.0,568.7935,570.1446,568.555,570.0949,12757.0
2024-06-05 15:55:00,574.28,574.84,573.76,574.26,53852.0,570.5221,571.0784,570.0055,570.5022,53852.0
2024-06-06 09:30:00,573.74,575.6,572.13,574.0,17601.0,569.9856,571.8335,568.3862,570.2439,17601.0
2024-06-06 09:35:00,574.41,574.55,571.64,572.7,8902.0,570.6512,570.7903,567.8994,568.9524,8902.0
2024-06-06 09:40:00,572.85,573.24,570.92,571.81,18698.0,569.1014,569.4889,567.1841,568.0683,18698.0
2024-06-06 09:45:00,571.59,572.81,570.79,570.92,8867.0,567.8497,569.0617,567.0549,567.1841,8867.0
2024-06-06 09:50:00,571.01,572.29,570.95,571.92,14924.0,567.2735,568.5451,567.2139,568.1775,14924.0
2024-06-06 09:55:00,572.02,572.68,570.73,571.63,9320.0,568.2769,568.9326,566.9953,567.8894,9320.0
2024-06-06 10:00:00,571.63,572.44,570.38,570.67,10121.0,567.8894,568.6941,566.6476,566.9357,10121.0
2024-06-06 10:05:00,570.48,572.87,570.48,572.61,11813.0,566.747,569.1213,566.747,568.863,11813.0
2024-06-06 10:10:00,572.61,573.16,572.17,572.5,8877.0,568.863,569.4094,568.4259,568.7537,8877.0
2024-06-06 10:15:00,572.47,573.64,572.26,573.5,52116.0,568.7239,569.8863,568.5153,569.7472,52116.0
2024-06-06 10:20:00,573.5,574.26,572.94,574.07,9339.0,569.7472,570.5022,569.1909,570.3135,9339.0
2024-06-06 10:25:00,573.89,573.91,572.5,572.84,7471.0,570.1346,570.1545,568.7537,569.0915,7471.0
2024-06-06 10:30:00,572.59,572.59,571.31,571.95,6726.0,568.8431,568.8431,567.5715,568.2073,6726.0
2024-06-06 10:35:00,572.13,573.27,572.06,572.98,2800.0,568.3862,569.5187,568.3166,569.2306,2800.0
2024-06-06 10:40:00,572.89,573.2,572.3,572.94,5630.0,569.1412,569.4492,568.555,569.1909,5630.0
2024-06-06 10:45:00,572.65,573.03,572.34,572.8,3573.0,568.9028,569.2803,568.5948,569.0518,3573.0
2024-06-06 10:50:00,572.71,573.23,572.5,572.9,5573.0,568.9624,569.479,568.7537,569.1511,5573.0
2024-06-06 10:55:00,572.9,573.4,572.69,572.86,7129.0,569.1511,569.6478,568.9425,569.1114,7129.0
2024-06-06 11:00:00,572.79,573.54,572.62,573.24,14286.0,569.0418,569.7869,568.873,569.4889,14286.0
2024-06-06 11:05:00,573.24,574.63,573.05,574.34,16700.0,569.4889,570.8698,569.3001,570.5817,16700.0
2024-06-06 11:10:00,574.41,574.41,573.04,573.04,26836.0,570.6512,570.6512,569.2902,569.2902,26836.0
2024-06-06 11:15:00,572.81,573.43,572.09,573.29,15187.0,569.0617,569.6776,568.3464,569.5386,15187.0
2024-06-06 11:20:00,573.29,573.44,572.07,572.1,4016.0,569.5386,569.6876,568.3265,568.3564,4016.0
2024-06-06 11:25:00,572.07,573.52,572.07,572.89,12024.0,568.3265,569.7671,568.3265,569.1412,12024.0
2024-06-06 11:30:00,572.85,572.85,571.43,571.59,8833.0,569.1014,569.1014,567.6907,567.8497,8833.0
2024-06-06 11:35:00,571.58,572.69,571.56,572.08,4082.0,567.8398,568.9425,567.8199,568.3365,4082.0
2024-06-06 11:40:00,572.25,572.47,571.22,571.64,4599.0,568.5054,568.7239,567.4821,567.8994,4599.0
2024-06-06 11:45:00,571.47,571.84,571.12,571.13,2225.0,567.7305,568.0981,567.3828,567.3927,2225.0
2024-06-06 11:50:00,571.13,571.44,570.78,570.79,3288.0,567.3927,567.7007,567.045,567.0549,3288.0
2024-06-06 11:55:00,570.58,570.96,570.27,570.58,7219.0,566.8463,567.2238,566.5383,566.8463,7219.0
2024-06-06 12:00:00,570.48,571.23,570.29,571.05,2047.0,566.747,567.492,566.5582,567.3132,2047.0
2024-06-06 12:05:00,571.06,571.32,570.99,571.17,1500.0,567.3232,567.5815,567.2536,567.4324,1500.0
2024-06-06 12:10:00,570.96,571.07,570.51,570.69,6588.0,567.2238,567.3331,566.7768,566.9556,6588.0
2024-06-06 12:15:00,570.72,571.01,570.0,570.7,21560.0,566.9854,567.2735,566.2701,566.9655,21560.0
2024-06-06 12:20:00,570.63,571.81,570.63,571.62,6706.0,566.896,568.0683,566.896,567.8795,6706.0
2024-06-06 12:25:00,571.73,571.83,571.18,571.54,3124.0,567.9888,568.0881,567.4424,567.8,3124.0
2024-06-06 12:30:00,571.64,572.09,571.64,571.76,3812.0,567.8994,568.3464,567.8994,568.0186,3812.0
2024-06-06 12:35:00,571.85,572.05,571.51,571.63,3025.0,568.108,568.3067,567.7702,567.8894,3025.0
2024-06-06 12:40:00,571.64,572.06,571.14,571.14,3285.0,567.8994,568.3166,567.4026,567.4026,3285.0
2024-06-06 12:45:00,571.38,571.89,571.26,571.56,4394.0,567.6411,568.1477,567.5218,567.8199,4394.0
2024-06-06 12:50:00,571.59,572.11,571.1,572.0,10132.0,567.8497,568.3663,567.3629,568.257,10132.0
2024-06-06 12:55:00,571.98,572.5,571.85,571.86,6081.0,568.2371,568.7537,568.108,568.1179,6081.0
2024-06-06 13:00:00,571.85,572.16,571.71,572.11,5334.0,568.108,568.416,567.9689,568.3663,5334.0
2024-06-06 13:05:00,572.13,572.41,571.36,571.37,5146.0,568.3862,568.6643,567.6212,567.6311,5146.0
2024-06-06 13:10:00,571.43,572.01,571.41,571.87,1938.0,567.6907,568.2669,567.6709,568.1279,1938.0
2024-06-06 13:15:00,571.86,571.99,571.36,571.63,7475.0,568.1179,568.2471,567.6212,567.8894,7475.0
2024-06-06 13:20:00,571.47,571.47,570.82,570.88,6984.0,567.7305,567.7305,567.0847,567.1443,6984.0
2024-06-06 13:25:00,570.88,571.41,570.85,571.37,6790.0,567.1443,567.6709,567.1145,567.6311,6790.0
2024-06-06 13:30:00,571.33,571.52,571.07,571.08,2469.0,567.5914,567.7801,567.3331,567.343,2469.0
2024-06-06 13:35:00,571.03,571.41,570.88,571.26,4422.0,567.2934,567.6709,567.1443,567.5218,4422.0
2024-06-06 13:40:00,571.34,571.42,571.04,571.24,3320.0,567.6013,567.6808,567.3033,567.502,3320.0
2024-06-06 13:45:00,571.24,571.47,571.09,571.19,3750.0,567.502,567.7305,567.353,567.4523,3750.0
2024-06-06 13:50:00,571.22,571.72,571.03,571.67,4933.0,567.4821,567.9788,567.2934,567.9292,4933.0
2024-06-06 13:55:00,571.8,572.16,571.46,572.15,6244.0,568.0583,568.416,567.7205,568.406,6244.0
2024-06-06 14:00:00,572.26,572.56,571.21,571.3,18440.0,568.5153,568.8133,567.4722,567.5616,18440.0
2024-06-06 14:05:00,571.19,571.53,570.71,570.81,7016.0,567.4523,567.7901,566.9754,567.0748,7016.0
2024-06-06 14:10:00,570.78,570.96,570.32,570.67,18230.0,567.045,567.2238,566.588,566.9357,18230.0
2024-06-06 14:15:00,570.65,571.61,570.65,571.5,4806.0,566.9158,567.8696,566.9158,567.7603,4806.0
2024-06-06 14:20:00,571.38,571.44,570.87,570.99,5363.0,567.6411,567.7007,567.1344,567.2536,5363.0
2024-06-06 14:25:00,571.13,571.38,570.88,571.21,3790.0,567.3927,567.6411,567.1443,567.4722,3790.0
2024-06-06 14:30:00,571.36,572.0,571.17,571.98,3275.0,567.6212,568.257,567.4324,568.2371,3275.0
2024-06-06 14:35:00,571.98,572.0,571.46,571.76,3619.0,568.2371,568.257,567.7205,568.0186,3619.0
2024-06-06 14:40:00,571.77,572.06,571.33,571.33,14949.0,568.0285,568.3166,567.5914,567.5914,14949.0
2024-06-06 14:45:00,571.28,572.12,571.23,571.96,5970.0,567.5417,568.3762,567.492,568.2173,5970.0
2024-06-06 14:50:00,571.84,572.45,571.66,572.45,8557.0,568.0981,568.7041,567.9192,568.7041,8557.0
2024-06-06 14:55:00,572.4,572.8,572.4,572.51,33282.0,568.6544,569.0518,568.6544,568.7637,33282.0
2024-06-06 15:00:00,572.45,573.82,572.38,573.24,8059.0,568.7041,570.0651,568.6345,569.4889,8059.0
2024-06-06 15:05:00,573.5,573.75,573.32,573.75,2034.0,569.7472,569.9956,569.5684,569.9956,2034.0
2024-06-06 15:10:00,573.74,574.07,572.86,572.93,6566.0,569.9856,570.3135,569.1114,569.1809,6566.0
2024-06-06 15:15:00,572.82,573.42,572.8,573.2,4929.0,569.0716,569.6677,569.0518,569.4492,4929.0
2024-06-06 15:20:00,573.25,573.25,572.8,573.09,3330.0,569.4988,569.4988,569.0518,569.3399,3330.0
2024-06-06 15:25:00,573.02,573.33,572.87,573.24,5308.0,569.2703,569.5783,569.1213,569.4889,5308.0
2024-06-06 15:30:00,573.09,573.4,572.39,572.58,6544.0,569.3399,569.6478,568.6445,568.8332,6544.0
2024-06-06 15:35:00,572.65,572.76,572.07,572.13,5070.0,568.9028,569.012,568.3265,568.3862,5070.0
2024-06-06 15:40:00,572.09,572.21,571.77,572.07,6387.0,568.3464,568.4656,568.0285,568.3265,6387.0
2024-06-06 15:45:00,571.97,572.08,571.51,571.51,6327.0,568.2272,568.3365,567.7702,567.7702,6327.0
2024-06-06 15:50:00,571.77,572.27,571.27,571.38,18210.0,568.0285,568.5252,567.5318,567.6411,18210.0
2024-06-06 15:55:00,571.53,572.8,571.46,572.15,36090.0,567.7901,569.0518,567.7205,568.406,36090.0
2024-06-07 09:30:00,572.67,572.88,568.9,569.86,13431.0,568.9226,569.1312,565.1773,566.131,13431.0
2024-06-07 09:35:00,569.92,569.92,567.0,567.0,5855.0,566.1906,566.1906,563.2897,563.2897,5855.0
2024-06-07 09:40:00,567.5,569.01,566.46,569.01,5300.0,563.7865,565.2866,562.7533,565.2866,5300.0
2024-06-07 09:45:00,569.05,570.9,569.04,570.73,3777.0,565.3263,567.1642,565.3164,566.9953,3777.0
2024-06-07 09:50:00,570.94,571.9,570.21,571.81,5137.0,567.2039,568.1577,566.4787,568.0683,5137.0
2024-06-07 09:55:00,571.92,571.93,570.9,571.88,4499.0,568.1775,568.1875,567.1642,568.1378,4499.0
2024-06-07 10:00:00,572.43,572.46,571.05,572.34,3289.0,568.6842,568.714,567.3132,568.5948,3289.0
2024-06-07 10:05:00,572.51,572.71,571.57,571.86,4779.0,568.7637,568.9624,567.8298,568.1179,4779.0
2024-06-07 10:10:00,572.0,573.06,571.44,571.44,6991.0,568.257,569.3101,567.7007,567.7007,6991.0
2024-06-07 10:15:00,572.23,573.94,572.23,573.48,2541.0,568.4855,570.1843,568.4855,569.7273,2541.0
2024-06-07 10:20:00,573.48,574.34,573.13,574.07,3818.0,569.7273,570.5817,569.3796,570.3135,3818.0
2024-06-07 10:25:00,574.26,574.34,573.47,573.8,4353.0,570.5022,570.5817,569.7174,570.0452,4353.0
2024-06-07 10:30:00,573.33,573.62,572.12,572.3,5495.0,569.5783,569.8664,568.3762,568.555,5495.0
2024-06-07 10:35:00,572.71,573.87,572.47,573.08,8249.0,568.9624,570.1148,568.7239,569.3299,8249.0
2024-06-07 10:40:00,573.23,573.91,572.8,573.46,11989.0,569.479,570.1545,569.0518,569.7075,11989.0
2024-06-07 10:45:00,573.3,574.27,573.08,573.56,2960.0,569.5485,570.5122,569.3299,569.8068,2960.0
2024-06-07 10:50:00,573.07,573.55,572.62,573.55,2846.0,569.32,569.7969,568.873,569.7969,2846.0
2024-06-07 10:55:00,573.07,573.37,572.38,573.0,5870.0,569.32,569.618,568.6345,569.2505,5870.0
2024-06-07 11:00:00,573.6,573.6,571.74,571.99,3705.0,569.8465,569.8465,567.9987,568.2471,3705.0
2024-06-07 11:05:00,572.1,572.49,572.04,572.04,5549.0,568.3564,568.7438,568.2967,568.2967,5549.0
2024-06-07 11:10:00,571.96,573.24,571.82,572.59,4819.0,568.2173,569.4889,568.0782,568.8431,4819.0
2024-06-07 11:15:00,573.0,573.29,572.4,572.89,2283.0,569.2505,569.5386,568.6544,569.1412,2283.0
2024-06-07 11:20:00,573.05,573.44,572.66,573.3,1700.0,569.3001,569.6876,568.9127,569.5485,1700.0
2024-06-07 11:25:00,573.42,573.49,572.61,573.0,2400.0,569.6677,569.7373,568.863,569.2505,2400.0
2024-06-07 11:30:00,573.2,573.35,572.88,572.88,1532.0,569.4492,569.5982,569.1312,569.1312,1532.0
2024-06-07 11:35:00,572.57,572.84,572.43,572.47,2263.0,568.8233,569.0915,568.6842,568.7239,2263.0
2024-06-07 11:40:00,572.36,572.36,571.75,572.01,800.0,568.6147,568.6147,568.0086,568.2669,800.0
2024-06-07 11:45:00,572.11,572.21,571.95,572.06,6736.0,568.3663,568.4656,568.2073,568.3166,6736.0
2024-06-07 11:50:00,572.11,572.5,571.86,572.05,7576.0,568.3663,568.7537,568.1179,568.3067,7576.0
2024-06-07 11:55:00,572.23,573.07,572.22,573.07,5801.0,568.4855,569.32,568.4756,569.32,5801.0
2024-06-07 12:00:00,572.9,572.99,572.37,572.46,1643.0,569.1511,569.2405,568.6246,568.714,1643.0
2024-06-07 12:05:00,572.4,572.92,572.17,572.92,2750.0,568.6544,569.171,568.4259,569.171,2750.0
2024-06-07 12:10:00,572.84,572.84,572.12,572.24,2312.0,569.0915,569.0915,568.3762,568.4954,2312.0
2024-06-07 12:15:00,572.29,572.82,572.25,572.7,3009.0,568.5451,569.0716,568.5054,568.9524,3009.0
2024-06-07 12:20:00,572.7,572.94,572.56,572.81,2213.0,568.9524,569.1909,568.8133,569.0617,2213.0
2024-06-07 12:25:00,572.83,573.39,572.56,573.39,7957.0,569.0816,569.6379,568.8133,569.6379,7957.0
2024-06-07 12:30:00,573.39,573.62,572.91,572.92,2969.0,569.6379,569.8664,569.1611,569.171,2969.0
2024-06-07 12:35:00,573.02,573.1,572.66,572.71,1668.0,569.2703,569.3498,568.9127,568.9624,1668.0
2024-06-07 12:40:00,572.68,572.68,572.1,572.56,3554.0,568.9326,568.9326,568.3564,568.8133,3554.0
2024-06-07 12:45:00,572.39,572.49,572.17,572.49,800.0,568.6445,568.7438,568.4259,568.7438,800.0
2024-06-07 12:50:00,572.71,573.52,572.62,573.14,5759.0,568.9624,569.7671,568.873,569.3895,5759.0
2024-06-07 12:55:00,573.45,574.28,573.44,574.28,1741.0,569.6975,570.5221,569.6876,570.5221,1741.0
2024-06-07 13:00:00,573.96,574.32,572.93,573.85,10929.0,570.2042,570.5618,569.1809,570.0949,10929.0
2024-06-07 13:05:00,574.42,574.91,574.38,574.9,2427.0,570.6612,571.148,570.6214,571.138,2427.0
2024-06-07 13:10:00,574.29,574.92,573.94,574.92,1492.0,570.532,571.1579,570.1843,571.1579,1492.0
2024-06-07 13:15:00,574.72,575.66,574.57,575.66,3184.0,570.9592,571.8931,570.8102,571.8931,3184.0
2024-06-07 13:20:00,575.4,576.19,575.4,576.11,1855.0,571.6348,572.4196,571.6348,572.3401,1855.0
2024-06-07 13:25:00,576.04,576.29,575.55,575.72,3532.0,572.2706,572.5189,571.7838,571.9527,3532.0
2024-06-07 13:30:00,575.7,575.82,575.46,575.76,2286.0,571.9328,572.052,571.6944,571.9924,2286.0
2024-06-07 13:35:00,575.99,576.2,575.58,576.12,2247.0,572.2209,572.4295,571.8136,572.35,2247.0
2024-06-07 13:40:00,575.89,576.02,575.61,575.74,7547.0,572.1216,572.2507,571.8434,571.9725,7547.0
2024-06-07 13:45:00,575.57,575.92,575.36,575.6,2100.0,571.8036,572.1514,571.595,571.8335,2100.0
2024-06-07 13:50:00,575.34,575.73,575.23,575.31,3608.0,571.5752,571.9626,571.4659,571.5453,3608.0
2024-06-07 13:55:00,575.13,575.28,574.75,574.75,1398.0,571.3665,571.5155,570.989,570.989,1398.0
2024-06-07 14:00:00,574.81,574.81,573.09,573.18,3395.0,571.0486,571.0486,569.3399,569.4293,3395.0
2024-06-07 14:05:00,573.11,573.11,572.25,572.92,1608.0,569.3597,569.3597,568.5054,569.171,1608.0
2024-06-07 14:10:00,572.65,572.81,571.86,571.9,5071.0,568.9028,569.0617,568.1179,568.1577,5071.0
2024-06-07 14:15:00,571.7,572.79,571.7,572.79,6673.0,567.959,569.0418,567.959,569.0418,6673.0
2024-06-07 14:20:00,572.83,573.69,572.83,573.33,2234.0,569.0816,569.9359,569.0816,569.5783,2234.0
2024-06-07 14:25:00,573.75,575.08,573.75,574.57,5020.0,569.9956,571.3169,569.9956,570.8102,5020.0
2024-06-07 14:30:00,574.63,575.03,574.33,574.57,1400.0,570.8698,571.2672,570.5718,570.8102,1400.0
2024-06-07 14:35:00,574.73,575.14,574.66,574.75,1736.0,570.9691,571.3765,570.8996,570.989,1736.0
2024-06-07 14:40:00,575.14,575.28,574.8,575.11,1076.0,571.3765,571.5155,571.0387,571.3467,1076.0
2024-06-07 14:45:00,575.07,575.57,575.07,575.17,2945.0,571.3069,571.8036,571.3069,571.4063,2945.0
2024-06-07 14:50:00,575.15,575.15,574.61,575.1,1485.0,571.3864,571.3864,570.8499,571.3367,1485.0
2024-06-07 14:55:00,575.02,575.32,574.83,575.14,2317.0,571.2572,571.5553,571.0685,571.3765,2317.0
2024-06-07 15:00:00,574.79,575.9,574.45,575.49,2691.0,571.0288,572.1315,570.691,571.7242,2691.0
2024-06-07 15:05:00,575.32,575.32,574.53,574.78,2450.0,571.5553,571.5553,570.7705,571.0188,2450.0
2024-06-07 15:10:00,574.97,575.08,573.94,574.39,1550.0,571.2076,571.3169,570.1843,570.6314,1550.0
2024-06-07 15:15:00,574.84,575.18,573.94,574.09,4977.0,571.0784,571.4162,570.1843,570.3333,4977.0
2024-06-07 15:20:00,573.77,573.99,573.31,573.31,6003.0,570.0154,570.234,569.5584,569.5584,6003.0
2024-06-07 15:25:00,573.13,573.63,572.86,573.63,5816.0,569.3796,569.8763,569.1114,569.8763,5816.0
2024-06-07 15:30:00,573.44,574.49,573.38,574.07,4108.0,569.6876,570.7307,569.628,570.3135,4108.0
2024-06-07 15:35:00,573.99,574.08,573.48,573.67,4388.0,570.234,570.3234,569.7273,569.9161,4388.0
2024-06-07 15:40:00,573.89,574.54,573.76,574.1,3216.0,570.1346,570.7804,570.0055,570.3433,3216.0
2024-06-07 15:45:00,574.11,574.14,573.52,573.6,6025.0,570.3532,570.383,569.7671,569.8465,6025.0
2024-06-07 15:50:00,573.56,574.14,573.17,573.9,20828.0,569.8068,570.383,569.4194,570.1446,20828.0
2024-06-07 15:55:00,574.05,574.67,573.63,573.73,40832.0,570.2936,570.9095,569.8763,569.9757,40832.0
2024-06-10 09:30:00,569.43,572.37,569.04,572.34,24655.0,565.7038,568.6246,565.3164,568.5948,24655.0
2024-06-10 09:35:00,572.37,572.72,569.06,569.64,6958.0,568.6246,568.9723,565.3362,565.9125,6958.0
2024-06-10 09:40:00,569.65,570.44,567.08,567.3,6813.0,565.9224,566.7072,563.3692,563.5878,6813.0
2024-06-10 09:45:00,567.61,568.78,567.3,568.4,15478.0,563.8957,565.0581,563.5878,564.6806,15478.0
2024-06-10 09:50:00,568.4,570.63,568.03,570.56,18604.0,564.6806,566.896,564.313,566.8264,18604.0
2024-06-10 09:55:00,570.56,571.62,570.25,570.81,15964.0,566.8264,567.8795,566.5185,567.0748,15964.0
2024-06-10 10:00:00,570.7,571.63,570.62,570.87,9459.0,566.9655,567.8894,566.886,567.1344,9459.0
2024-06-10 10:05:00,570.7,570.87,569.91,570.24,15175.0,566.9655,567.1344,566.1807,566.5085,15175.0
2024-06-10 10:10:00,570.21,570.42,568.67,568.67,13167.0,566.4787,566.6873,564.9488,564.9488,13167.0
2024-06-10 10:15:00,568.53,568.79,567.86,567.86,6826.0,564.8097,565.068,564.1441,564.1441,6826.0
2024-06-10 10:20:00,568.2,568.23,566.48,567.33,19304.0,564.4819,564.5117,562.7731,563.6176,19304.0
2024-06-10 10:25:00,567.33,567.55,566.68,567.38,10128.0,563.6176,563.8361,562.9718,563.6672,10128.0
2024-06-10 10:30:00,567.48,567.92,567.33,567.33,7011.0,563.7666,564.2037,563.6176,563.6176,7011.0
2024-06-10 10:35:00,567.36,568.8,567.18,567.93,12500.0,563.6474,565.0779,563.4685,564.2136,12500.0
2024-06-10 10:40:00,567.66,567.81,566.73,567.63,6525.0,563.9454,564.0944,563.0215,563.9156,6525.0
2024-06-10 10:45:00,567.8,567.89,567.02,567.63,5508.0,564.0845,564.1739,563.3096,563.9156,5508.0
2024-06-10 10:50:00,567.61,568.06,567.6,567.71,4113.0,563.8957,564.3428,563.8858,563.9951,4113.0
2024-06-10 10:55:00,567.8,568.12,567.46,567.82,11073.0,564.0845,564.4024,563.7467,564.1044,11073.0
2024-06-10 11:00:00,567.66,567.66,566.55,566.71,8027.0,563.9454,563.9454,562.8427,563.0016,8027.0
2024-06-10 11:05:00,566.87,567.41,566.75,566.99,5751.0,563.1606,563.697,563.0414,563.2798,5751.0
2024-06-10 11:10:00,566.81,567.89,566.81,567.69,9312.0,563.101,564.1739,563.101,563.9752,9312.0
2024-06-10 11:15:00,567.48,567.9,567.24,567.28,6939.0,563.7666,564.1838,563.5282,563.5679,6939.0
2024-06-10 11:20:00,567.39,567.67,567.06,567.51,8419.0,563.6772,563.9553,563.3493,563.7964,8419.0
2024-06-10 11:25:00,567.52,568.42,567.52,567.97,8787.0,563.8063,564.7004,563.8063,564.2534,8787.0
2024-06-10 11:30:00,568.13,569.07,568.01,568.76,5198.0,564.4123,565.3462,564.2931,565.0382,5198.0
2024-06-10 11:35:00,568.75,568.76,568.09,568.42,5404.0,565.0283,565.0382,564.3726,564.7004,5404.0
2024-06-10 11:40:00,568.42,568.58,568.01,568.35,5764.0,564.7004,564.8594,564.2931,564.6309,5764.0
2024-06-10 11:45:00,568.17,568.31,567.91,568.03,4210.0,564.4521,564.5912,564.1938,564.313,4210.0
2024-06-10 11:50:00,568.39,568.88,568.25,568.88,8727.0,564.6706,565.1574,564.5315,565.1574,8727.0
2024-06-10 11:55:00,569.0,569.1,567.56,567.57,5059.0,565.2766,565.376,563.8461,563.856,5059.0
2024-06-10 12:00:00,567.62,567.88,567.43,567.6,7152.0,563.9057,564.164,563.7169,563.8858,7152.0
2024-06-10 12:05:00,567.68,567.73,567.14,567.14,13793.0,563.9653,564.0149,563.4288,563.4288,13793.0
2024-06-10 12:10:00,567.14,567.59,567.14,567.5,5779.0,563.4288,563.8759,563.4288,563.7865,5779.0
2024-06-10 12:15:00,567.42,567.88,567.34,567.6,7640.0,563.707,564.164,563.6275,563.8858,7640.0
2024-06-10 12:20:00,567.88,568.06,567.47,567.47,4290.0,564.164,564.3428,563.7567,563.7567,4290.0
2024-06-10 12:25:00,567.65,567.66,567.01,567.35,4876.0,563.9355,563.9454,563.2997,563.6374,4876.0
2024-06-10 12:30:00,567.36,567.52,567.15,567.33,3969.0,563.6474,563.8063,563.4387,563.6176,3969.0
2024-06-10 12:35:00,567.23,567.25,566.88,566.96,7229.0,563.5182,563.5381,563.1705,563.25,7229.0
2024-06-10 12:40:00,567.04,567.11,566.78,567.04,4450.0,563.3295,563.399,563.0712,563.3295,4450.0
2024-06-10 12:45:00,566.91,566.91,566.08,566.08,3401.0,563.2003,563.2003,562.3757,562.3757,3401.0
2024-06-10 12:50:00,566.2,566.7,566.19,566.65,4220.0,562.495,562.9917,562.485,562.942,4220.0
2024-06-10 12:55:00,566.52,566.74,566.15,566.33,3429.0,562.8129,563.0314,562.4453,562.6241,3429.0
2024-06-10 13:00:00,566.44,566.64,565.99,566.22,6205.0,562.7334,562.9321,562.2863,562.5148,6205.0
2024-06-10 13:05:00,566.28,566.28,565.94,566.0,2359.0,562.5744,562.5744,562.2367,562.2963,2359.0
2024-06-10 13:10:00,565.95,566.15,565.9,566.02,1930.0,562.2466,562.4453,562.1969,562.3161,1930.0
2024-06-10 13:15:00,565.92,566.52,565.88,566.5,3988.0,562.2168,562.8129,562.1771,562.793,3988.0
2024-06-10 13:20:00,566.55,566.75,566.3,566.33,4984.0,562.8427,563.0414,562.5943,562.6241,4984.0
2024-06-10 13:25:00,566.36,566.45,565.87,565.87,2875.0,562.6539,562.7433,562.1671,562.1671,2875.0
2024-06-10 13:30:00,565.9,566.2,565.77,566.11,4649.0,562.1969,562.495,562.0678,562.4055,4649.0
2024-06-10 13:35:00,566.1,566.48,566.09,566.29,3071.0,562.3956,562.7731,562.3857,562.5844,3071.0
2024-06-10 13:40:00,566.4,566.82,566.4,566.81,2971.0,562.6937,563.1109,562.6937,563.101,2971.0
2024-06-10 13:45:00,566.95,568.0,566.95,567.74,3768.0,563.2401,564.2832,563.2401,564.0249,3768.0
2024-06-10 13:50:00,567.65,567.86,566.91,566.91,5467.0,563.9355,564.1441,563.2003,563.2003,5467.0
2024-06-10 13:55:00,566.85,566.93,566.44,566.67,8795.0,563.1407,563.2202,562.7334,562.9619,8795.0
2024-06-10 14:00:00,566.67,567.1,566.61,567.1,2695.0,562.9619,563.3891,562.9023,563.3891,2695.0
2024-06-10 14:05:00,567.1,567.2,566.56,566.62,4807.0,563.3891,563.4884,562.8526,562.9122,4807.0
2024-06-10 14:10:00,566.61,566.98,566.5,566.79,3600.0,562.9023,563.2699,562.793,563.0811,3600.0
2024-06-10 14:15:00,566.65,567.35,566.65,567.26,3764.0,562.942,563.6374,562.942,563.548,3764.0
2024-06-10 14:20:00,567.16,567.86,567.03,567.63,3991.0,563.4487,564.1441,563.3195,563.9156,3991.0
2024-06-10 14:25:00,567.61,568.05,567.6,567.95,6883.0,563.8957,564.3329,563.8858,564.2335,6883.0
2024-06-10 14:30:00,567.75,568.0,567.28,568.0,6239.0,564.0348,564.2832,563.5679,564.2832,6239.0
2024-06-10 14:35:00,567.89,568.8,567.89,568.44,6059.0,564.1739,565.0779,564.1739,564.7203,6059.0
2024-06-10 14:40:00,568.46,568.49,567.55,567.93,6563.0,564.7402,564.77,563.8361,564.2136,6563.0
2024-06-10 14:45:00,567.93,568.36,567.91,568.36,6673.0,564.2136,564.6408,564.1938,564.6408,6673.0
2024-06-10 14:50:00,568.45,568.56,568.13,568.24,3899.0,564.7302,564.8395,564.4123,564.5216,3899.0
2024-06-10 14:55:00,568.35,568.55,567.92,568.39,5552.0,564.6309,564.8296,564.2037,564.6706,5552.0
2024-06-10 15:00:00,568.24,568.38,567.91,567.92,9358.0,564.5216,564.6607,564.1938,564.2037,9358.0
2024-06-10 15:05:00,567.92,568.17,567.77,568.16,5254.0,564.2037,564.4521,564.0547,564.4421,5254.0
2024-06-10 15:10:00,568.17,568.3,567.5,568.06,9807.0,564.4521,564.5812,563.7865,564.3428,9807.0
2024-06-10 15:15:00,568.24,568.38,567.42,567.79,6447.0,564.5216,564.6607,563.707,564.0746,6447.0
2024-06-10 15:20:00,567.77,568.34,567.77,567.86,3883.0,564.0547,564.621,564.0547,564.1441,3883.0
2024-06-10 15:25:00,567.57,568.05,567.57,568.05,9306.0,563.856,564.3329,563.856,564.3329,9306.0
2024-06-10 15:30:00,568.18,568.22,567.37,567.5,5807.0,564.462,564.5017,563.6573,563.7865,5807.0
2024-06-10 15:35:00,567.46,567.66,567.02,567.02,8285.0,563.7467,563.9454,563.3096,563.3096,8285.0
2024-06-10 15:40:00,566.97,567.42,566.87,567.3,8018.0,563.2599,563.707,563.1606,563.5878,8018.0
2024-06-10 15:45:00,567.19,567.34,566.91,566.97,8358.0,563.4785,563.6275,563.2003,563.2599,8358.0
2024-06-10 15:50:00,566.86,567.04,565.88,566.19,26638.0,563.1506,563.3295,562.1771,562.485,26638.0
2024-06-10 15:55:00,566.28,567.87,566.28,567.29,59186.0,562.5744,564.154,562.5744,563.5778,59186.0
2024-06-11 09:30:00,565.85,565.85,562.57,563.72,16198.0,562.1473,562.1473,558.8887,560.0312,16198.0
2024-06-11 09:35:00,563.73,563.98,562.7,563.97,4009.0,560.0411,560.2895,559.0179,560.2796,4009.0
2024-06-11 09:40:00,563.77,566.14,563.51,566.01,12277.0,560.0809,562.4354,559.8226,562.3062,12277.0
2024-06-11 09:45:00,565.56,565.73,563.37,564.11,6201.0,561.8591,562.028,559.6835,560.4186,6201.0
2024-06-11 09:50:00,564.65,564.85,564.0,564.48,4880.0,560.9551,561.1538,560.3094,560.7862,4880.0
2024-06-11 09:55:00,564.35,566.79,564.34,566.79,5238.0,560.6571,563.0811,560.6471,563.0811,5238.0
2024-06-11 10:00:00,566.57,566.75,565.24,565.71,5186.0,562.8625,563.0414,561.5412,562.0082,5186.0
2024-06-11 10:05:00,565.74,566.08,564.52,564.52,8062.0,562.038,562.3757,560.826,560.826,8062.0
2024-06-11 10:10:00,564.37,565.24,564.37,565.19,4057.0,560.6769,561.5412,560.6769,561.4916,4057.0
2024-06-11 10:15:00,565.29,565.29,563.55,563.86,14667.0,561.5909,561.5909,559.8623,560.1703,14667.0
2024-06-11 10:20:00,564.06,564.96,564.06,564.86,8151.0,560.369,561.2631,560.369,561.1637,8151.0
2024-06-11 10:25:00,565.02,566.18,564.88,565.38,5976.0,561.3227,562.4751,561.1836,561.6803,5976.0
2024-06-11 10:30:00,565.64,566.13,565.54,565.75,4838.0,561.9386,562.4254,561.8393,562.0479,4838.0
2024-06-11 10:35:00,565.75,566.59,565.75,566.52,9243.0,562.0479,562.8824,562.0479,562.8129,9243.0
2024-06-11 10:40:00,566.69,566.69,565.57,566.02,4375.0,562.9818,562.9818,561.8691,562.3161,4375.0
2024-06-11 10:45:00,565.78,566.01,565.49,565.97,2207.0,562.0777,562.3062,561.7896,562.2665,2207.0
2024-06-11 10:50:00,565.76,565.76,564.8,565.59,4303.0,562.0578,562.0578,561.1041,561.889,4303.0
2024-06-11 10:55:00,565.53,566.14,565.53,566.01,3738.0,561.8293,562.4354,561.8293,562.3062,3738.0
2024-06-11 11:00:00,565.87,566.06,565.69,565.85,3153.0,562.1671,562.3559,561.9883,562.1473,3153.0
2024-06-11 11:05:00,565.99,565.99,565.61,565.78,1564.0,562.2863,562.2863,561.9088,562.0777,1564.0
2024-06-11 11:10:00,565.7,565.7,565.15,565.58,2916.0,561.9982,561.9982,561.4518,561.879,2916.0
2024-06-11 11:15:00,565.57,566.5,565.56,566.49,4253.0,561.8691,562.793,561.8591,562.7831,4253.0
2024-06-11 11:20:00,566.38,566.87,566.14,566.58,14462.0,562.6738,563.1606,562.4354,562.8725,14462.0
2024-06-11 11:25:00,566.23,566.3,565.78,566.3,4603.0,562.5248,562.5943,562.0777,562.5943,4603.0
2024-06-11 11:30:00,566.04,567.17,566.04,567.17,3189.0,562.336,563.4586,562.336,563.4586,3189.0
2024-06-11 11:35:00,567.07,567.74,566.85,566.9,13642.0,563.3593,564.0249,563.1407,563.1904,13642.0
2024-06-11 11:40:00,566.94,567.02,566.02,566.09,3839.0,563.2301,563.3096,562.3161,562.3857,3839.0
2024-06-11 11:45:00,566.15,567.12,566.15,566.5,10801.0,562.4453,563.4089,562.4453,562.793,10801.0
2024-06-11 11:50:00,566.5,567.09,566.39,567.08,2240.0,562.793,563.3791,562.6837,563.3692,2240.0
2024-06-11 11:55:00,566.87,567.83,566.82,567.12,6597.0,563.1606,564.1143,563.1109,563.4089,6597.0
2024-06-11 12:00:00,566.87,567.16,566.56,566.94,2425.0,563.1606,563.4487,562.8526,563.2301,2425.0
2024-06-11 12:05:00,566.89,567.4,566.64,566.64,2588.0,563.1804,563.6871,562.9321,562.9321,2588.0
2024-06-11 12:10:00,566.43,566.67,566.32,566.6,2010.0,562.7235,562.9619,562.6142,562.8923,2010.0
2024-06-11 12:15:00,566.85,566.9,566.8,566.82,1677.0,563.1407,563.1904,563.091,563.1109,1677.0
2024-06-11 12:20:00,566.94,566.97,566.11,566.51,4510.0,563.2301,563.2599,562.4055,562.8029,4510.0
2024-06-11 12:25:00,566.28,566.51,566.06,566.23,3434.0,562.5744,562.8029,562.3559,562.5248,3434.0
2024-06-11 12:30:00,566.25,566.76,566.24,566.55,1879.0,562.5446,563.0513,562.5347,562.8427,1879.0
2024-06-11 12:35:00,566.75,566.81,566.53,566.57,1800.0,563.0414,563.101,562.8228,562.8625,1800.0
2024-06-11 12:40:00,566.5,566.95,566.47,566.95,2141.0,562.793,563.2401,562.7632,563.2401,2141.0
2024-06-11 12:45:00,567.02,567.02,566.58,566.74,2036.0,563.3096,563.3096,562.8725,563.0314,2036.0
2024-06-11 12:50:00,566.59,566.64,566.25,566.56,2024.0,562.8824,562.9321,562.5446,562.8526,2024.0
2024-06-11 12:55:00,566.25,567.22,566.25,567.22,4100.0,562.5446,563.5083,562.5446,563.5083,4100.0
2024-06-11 13:00:00,567.25,567.92,567.05,567.92,3488.0,563.5381,564.2037,563.3394,564.2037,3488.0
2024-06-11 13:05:00,567.35,567.66,567.34,567.37,1222.0,563.6374,563.9454,563.6275,563.6573,1222.0
2024-06-11 13:10:00,567.46,567.99,567.44,567.99,3159.0,563.7467,564.2732,563.7268,564.2732,3159.0
2024-06-11 13:15:00,567.88,568.1,567.43,567.46,4329.0,564.164,564.3825,563.7169,563.7467,4329.0
2024-06-11 13:20:00,567.76,567.77,567.1,567.21,3449.0,564.0448,564.0547,563.3891,563.4984,3449.0
2024-06-11 13:25:00,567.17,567.46,567.06,567.24,2525.0,563.4586,563.7467,563.3493,563.5282,2525.0
2024-06-11 13:30:00,567.43,568.08,567.22,567.71,5221.0,563.7169,564.3627,563.5083,563.9951,5221.0
2024-06-11 13:35:00,567.89,567.89,567.12,567.23,2957.0,564.1739,564.1739,563.4089,563.5182,2957.0
2024-06-11 13:40:00,567.5,567.61,566.71,567.18,5309.0,563.7865,563.8957,563.0016,563.4685,5309.0
2024-06-11 13:45:00,567.36,567.9,567.19,567.75,1513.0,563.6474,564.1838,563.4785,564.0348,1513.0
2024-06-11 13:50:00,567.82,567.9,567.33,567.9,2863.0,564.1044,564.1838,563.6176,564.1838,2863.0
2024-06-11 13:55:00,567.87,568.16,567.76,567.76,1767.0,564.154,564.4421,564.0448,564.0448,1767.0
2024-06-11 14:00:00,567.78,568.44,567.57,568.44,16860.0,564.0646,564.7203,563.856,564.7203,16860.0
2024-06-11 14:05:00,568.6,568.6,568.16,568.42,1844.0,564.8793,564.8793,564.4421,564.7004,1844.0
2024-06-11 14:10:00,568.3,568.3,567.79,568.01,23245.0,564.5812,564.5812,564.0746,564.2931,23245.0
2024-06-11 14:15:00,567.86,569.33,567.86,569.33,4230.0,564.1441,565.6045,564.1441,565.6045,4230.0
2024-06-11 14:20:00,568.87,569.31,568.81,569.01,2881.0,565.1475,565.5846,565.0879,565.2866,2881.0
2024-06-11 14:25:00,569.01,569.42,568.71,569.42,10485.0,565.2866,565.6939,564.9885,565.6939,10485.0
2024-06-11 14:30:00,569.08,569.25,568.92,568.92,2800.0,565.3561,565.525,565.1972,565.1972,2800.0
2024-06-11 14:35:00,568.77,569.06,568.76,568.86,1742.0,565.0481,565.3362,565.0382,565.1376,1742.0
2024-06-11 14:40:00,568.85,569.25,568.81,568.87,6387.0,565.1276,565.525,565.0879,565.1475,6387.0
2024-06-11 14:45:00,568.95,569.0,568.74,569.0,4206.0,565.227,565.2766,565.0183,565.2766,4206.0
2024-06-11 14:50:00,568.86,568.86,568.18,568.19,2661.0,565.1376,565.1376,564.462,564.4719,2661.0
2024-06-11 14:55:00,568.2,568.35,568.02,568.35,2746.0,564.4819,564.6309,564.3031,564.6309,2746.0
2024-06-11 15:00:00,568.5,569.0,568.36,568.77,11030.0,564.7799,565.2766,564.6408,565.0481,11030.0
2024-06-11 15:05:00,568.76,568.86,568.45,568.68,1975.0,565.0382,565.1376,564.7302,564.9587,1975.0
2024-06-11 15:10:00,568.4,568.4,567.86,568.2,3380.0,564.6806,564.6806,564.1441,564.4819,3380.0
2024-06-11 15:15:00,568.38,568.5,568.12,568.17,5943.0,564.6607,564.7799,564.4024,564.4521,5943.0
2024-06-11 15:20:00,568.09,568.4,567.98,568.31,3376.0,564.3726,564.6806,564.2633,564.5912,3376.0
2024-06-11 15:25:00,568.06,568.14,567.78,567.78,3396.0,564.3428,564.4223,564.0646,564.0646,3396.0
2024-06-11 15:30:00,567.79,568.0,567.61,567.94,3000.0,564.0746,564.2832,563.8957,564.2236,3000.0
2024-06-11 15:35:00,567.97,567.97,567.29,567.63,30809.0,564.2534,564.2534,563.5778,563.9156,30809.0
2024-06-11 15:40:00,567.51,567.59,566.65,566.65,5827.0,563.7964,563.8759,562.942,562.942,5827.0
2024-06-11 15:45:00,566.93,567.0,566.74,566.84,5810.0,563.2202,563.2897,563.0314,563.1308,5810.0
2024-06-11 15:50:00,566.84,567.02,566.59,566.86,34652.0,563.1308,563.3096,562.8824,563.1506,34652.0
2024-06-11 15:55:00,566.64,567.46,566.35,566.45,81096.0,562.9321,563.7467,562.644,562.7433,81096.0
2024-06-12 09:30:00,579.13,590.71,578.65,590.17,69065.0,575.3404,586.8446,574.8635,586.3081,69065.0
2024-06-12 09:35:00,590.68,598.48,588.99,597.28,73628.0,586.8148,594.5637,585.1358,593.3716,73628.0
2024-06-12 09:40:00,597.44,599.99,596.91,597.71,56036.0,593.5305,596.0638,593.004,593.7988,56036.0
2024-06-12 09:45:00,598.44,601.76,598.2,601.12,26887.0,594.524,597.8223,594.2856,597.1865,26887.0
2024-06-12 09:50:00,600.77,602.67,599.31,599.32,42198.0,596.8387,598.7263,595.3883,595.3982,42198.0
2024-06-12 09:55:00,599.1,601.67,597.51,597.59,38332.0,595.1797,597.7329,593.6001,593.6796,38332.0
2024-06-12 10:00:00,597.68,600.57,596.22,600.57,30071.0,593.769,596.6401,592.3185,596.6401,30071.0
2024-06-12 10:05:00,601.02,601.02,598.64,599.18,54943.0,597.0871,597.0871,594.7227,595.2591,54943.0
2024-06-12 10:10:00,598.89,599.78,597.58,599.55,19192.0,594.971,595.8552,593.6696,595.6267,19192.0
2024-06-12 10:15:00,600.0,600.0,597.94,598.43,17919.0,596.0738,596.0738,594.0273,594.5141,17919.0
2024-06-12 10:20:00,598.43,599.93,597.0,599.93,15602.0,594.5141,596.0042,593.0934,596.0042,15602.0
2024-06-12 10:25:00,598.92,599.94,598.03,598.13,30987.0,595.0009,596.0142,594.1167,594.216,30987.0
2024-06-12 10:30:00,598.07,599.31,598.0,598.51,12915.0,594.1564,595.3883,594.0869,594.5935,12915.0
2024-06-12 10:35:00,598.44,598.44,595.65,596.31,15475.0,594.524,594.524,591.7522,592.4079,15475.0
2024-06-12 10:40:00,596.3,597.98,595.67,596.18,13879.0,592.398,594.067,591.7721,592.2788,13879.0
2024-06-12 10:45:00,596.85,598.17,596.21,597.08,11604.0,592.9444,594.2558,592.3086,593.1729,11604.0
2024-06-12 10:50:00,596.53,596.53,595.49,595.49,9212.0,592.6265,592.6265,591.5933,591.5933,9212.0
2024-06-12 10:55:00,595.65,596.19,594.87,595.23,14196.0,591.7522,592.2887,590.9774,591.335,14196.0
2024-06-12 11:00:00,595.04,595.75,592.24,593.17,22646.0,591.1462,591.8516,588.3646,589.2885,22646.0
2024-06-12 11:05:00,592.74,593.71,591.64,593.7,18238.0,588.8613,589.8249,587.7685,589.815,18238.0
2024-06-12 11:10:00,593.5,593.72,592.08,592.5,19689.0,589.6163,589.8349,588.2056,588.6229,19689.0
2024-06-12 11:15:00,592.98,594.35,591.91,593.85,13351.0,589.0997,590.4608,588.0367,589.964,13351.0
2024-06-12 11:20:00,593.74,595.29,593.37,594.71,14099.0,589.8547,591.3946,589.4872,590.8184,14099.0
2024-06-12 11:25:00,594.75,595.96,594.59,595.29,13020.0,590.8581,592.0602,590.6992,591.3946,13020.0
2024-06-12 11:30:00,595.57,596.47,595.48,596.12,9985.0,591.6728,592.5669,591.5834,592.2192,9985.0
2024-06-12 11:35:00,596.12,596.44,595.25,595.34,13670.0,592.2192,592.5371,591.3549,591.4443,13670.0
2024-06-12 11:40:00,595.34,595.51,594.58,595.01,39814.0,591.4443,591.6132,590.6893,591.1164,39814.0
2024-06-12 11:45:00,594.72,595.76,593.99,595.39,20492.0,590.8283,591.8615,590.1031,591.494,20492.0
2024-06-12 11:50:00,595.36,595.54,594.55,595.54,17821.0,591.4641,591.643,590.6594,591.643,17821.0
2024-06-12 11:55:00,595.69,596.73,595.63,595.72,16959.0,591.792,592.8252,591.7324,591.8218,16959.0
2024-06-12 12:00:00,595.83,595.83,594.95,595.07,8563.0,591.9311,591.9311,591.0568,591.176,8563.0
2024-06-12 12:05:00,595.02,595.95,594.93,595.9,5297.0,591.1264,592.0503,591.037,592.0006,5297.0
2024-06-12 12:10:00,595.95,596.46,595.4,596.17,10392.0,592.0503,592.5569,591.5039,592.2688,10392.0
2024-06-12 12:15:00,596.24,596.36,595.7,596.18,6700.0,592.3384,592.4576,591.8019,592.2788,6700.0
2024-06-12 12:20:00,596.25,596.94,595.99,596.36,15024.0,592.3483,593.0338,592.09,592.4576,15024.0
2024-06-12 12:25:00,596.44,597.73,596.26,596.98,11246.0,592.5371,593.8186,592.3583,593.0735,11246.0
2024-06-12 12:30:00,596.87,596.87,595.77,595.77,6469.0,592.9643,592.9643,591.8715,591.8715,6469.0
2024-06-12 12:35:00,596.04,596.04,594.5,594.58,11421.0,592.1397,592.1397,590.6098,590.6893,11421.0
2024-06-12 12:40:00,594.59,594.59,593.85,594.06,5292.0,590.6992,590.6992,589.964,590.1727,5292.0
2024-06-12 12:45:00,594.1,594.88,594.1,594.49,4138.0,590.2124,590.9873,590.2124,590.5998,4138.0
2024-06-12 12:50:00,594.55,595.06,594.38,594.9,5654.0,590.6594,591.1661,590.4906,591.0072,5654.0
2024-06-12 12:55:00,594.9,595.22,594.77,594.77,1684.0,591.0072,591.3251,590.878,590.878,1684.0
2024-06-12 13:00:00,595.23,596.68,595.23,596.28,3805.0,591.335,592.7755,591.335,592.3781,3805.0
2024-06-12 13:05:00,596.25,596.25,594.75,595.01,6606.0,592.3483,592.3483,590.8581,591.1164,6606.0
2024-06-12 13:10:00,594.9,594.92,592.71,592.71,5705.0,591.0072,591.027,588.8315,588.8315,5705.0
2024-06-12 13:15:00,592.98,593.26,591.76,591.91,16834.0,589.0997,589.3779,587.8877,588.0367,16834.0
2024-06-12 13:20:00,591.82,593.49,591.79,592.61,16563.0,587.9473,589.6064,587.9175,588.7321,16563.0
2024-06-12 13:25:00,593.18,593.63,591.81,591.93,6626.0,589.2984,589.7455,587.9374,588.0566,6626.0
2024-06-12 13:30:00,592.01,592.02,590.49,591.12,6732.0,588.1361,588.146,586.626,587.2519,6732.0
2024-06-12 13:35:00,590.98,592.11,590.78,591.86,7067.0,587.1128,588.2354,586.9141,587.987,7067.0
2024-06-12 13:40:00,591.69,593.16,591.56,593.04,11539.0,587.8182,589.2785,587.689,589.1593,11539.0
2024-06-12 13:45:00,592.97,593.32,592.8,593.32,7878.0,589.0898,589.4375,588.9209,589.4375,7878.0
2024-06-12 13:50:00,593.45,594.3,593.38,593.89,5500.0,589.5666,590.4111,589.4971,590.0038,5500.0
2024-06-12 13:55:00,593.83,594.03,592.75,593.37,4876.0,589.9442,590.1428,588.8712,589.4872,4876.0
2024-06-12 14:00:00,592.96,594.4,590.97,593.37,15557.0,589.0799,590.5104,587.1029,589.4872,15557.0
2024-06-12 14:05:00,593.27,593.78,592.78,593.0,6956.0,589.3878,589.8945,588.901,589.1196,6956.0
2024-06-12 14:10:00,593.22,594.01,592.44,593.17,12431.0,589.3382,590.123,588.5633,589.2885,12431.0
2024-06-12 14:15:00,592.79,593.51,592.72,593.05,6983.0,588.911,589.6263,588.8414,589.1693,6983.0
2024-06-12 14:20:00,592.74,592.97,591.62,591.62,7561.0,588.8613,589.0898,587.7486,587.7486,7561.0
2024-06-12 14:25:00,592.01,592.29,591.63,591.83,8299.0,588.1361,588.4142,587.7586,587.9572,8299.0
2024-06-12 14:30:00,591.65,592.77,591.16,591.44,9346.0,587.7784,588.8911,587.2916,587.5698,9346.0
2024-06-12 14:35:00,591.58,592.79,590.33,592.54,10530.0,587.7089,588.911,586.4671,588.6626,10530.0
2024-06-12 14:40:00,592.51,592.51,591.03,591.36,7714.0,588.6328,588.6328,587.1625,587.4903,7714.0
2024-06-12 14:45:00,591.05,591.51,590.49,591.12,5901.0,587.1824,587.6393,586.626,587.2519,5901.0
2024-06-12 14:50:00,591.12,592.35,590.7,591.04,5190.0,587.2519,588.4738,586.8346,587.1724,5190.0
2024-06-12 14:55:00,591.31,592.43,591.27,591.71,7892.0,587.4406,588.5533,587.4009,587.838,7892.0
2024-06-12 15:00:00,591.65,592.11,591.07,591.61,9385.0,587.7784,588.2354,587.2022,587.7387,9385.0
2024-06-12 15:05:00,591.09,591.69,590.69,590.94,6476.0,587.2221,587.8182,586.8247,587.0731,6476.0
2024-06-12 15:10:00,591.03,591.35,590.05,590.94,20167.0,587.1625,587.4804,586.1889,587.0731,20167.0
2024-06-12 15:15:00,591.39,592.86,591.09,592.79,4799.0,587.5201,588.9805,587.2221,588.911,4799.0
2024-06-12 15:20:00,593.12,593.68,590.29,590.29,8520.0,589.2388,589.7951,586.4273,586.4273,8520.0
2024-06-12 15:25:00,590.34,591.0,589.43,590.35,10548.0,586.477,587.1327,585.573,586.4869,10548.0
2024-06-12 15:30:00,590.04,590.9,589.79,590.22,6913.0,586.179,587.0333,585.9306,586.3578,6913.0
2024-06-12 15:35:00,589.97,591.23,589.8,589.89,16416.0,586.1094,587.3612,585.9405,586.0299,16416.0
2024-06-12 15:40:00,589.85,590.36,589.5,590.0,21961.0,585.9902,586.4969,585.6425,586.1392,21961.0
2024-06-12 15:45:00,590.0,591.06,589.68,590.55,25586.0,586.1392,587.1923,585.8213,586.6856,25586.0
2024-06-12 15:50:00,590.39,591.22,589.83,590.67,43198.0,586.5267,587.3512,585.9703,586.8048,43198.0
2024-06-12 15:55:00,591.46,593.33,591.01,592.21,53807.0,587.5897,589.4474,587.1426,588.3348,53807.0
2024-06-13 09:30:00,594.53,596.71,586.14,587.92,67335.0,590.6396,592.8053,582.3045,584.0728,67335.0
2024-06-13 09:35:00,588.55,589.49,586.03,587.84,14688.0,584.6987,585.6326,582.1952,583.9934,14688.0
2024-06-13 09:40:00,588.57,592.5,588.57,592.38,22260.0,584.7186,588.6229,584.7186,588.5036,22260.0
2024-06-13 09:45:00,592.56,593.97,591.58,593.97,37373.0,588.6825,590.0832,587.7089,590.0832,37373.0
2024-06-13 09:50:00,593.35,594.56,592.56,593.79,13142.0,589.4673,590.6694,588.6825,589.9044,13142.0
2024-06-13 09:55:00,593.35,595.31,592.79,595.31,8577.0,589.4673,591.4145,588.911,591.4145,8577.0
2024-06-13 10:00:00,595.38,595.74,594.31,595.41,12597.0,591.484,591.8417,590.421,591.5138,12597.0
2024-06-13 10:05:00,595.59,598.48,595.53,598.48,9273.0,591.6926,594.5637,591.633,594.5637,9273.0
2024-06-13 10:10:00,598.2,598.43,595.12,595.38,16760.0,594.2856,594.5141,591.2257,591.484,16760.0
2024-06-13 10:15:00,595.75,596.39,595.49,596.2,8519.0,591.8516,592.4874,591.5933,592.2987,8519.0
2024-06-13 10:20:00,596.3,599.33,596.19,599.15,12827.0,592.398,595.4082,592.2887,595.2293,12827.0
2024-06-13 10:25:00,598.91,600.41,597.81,597.92,24815.0,594.9909,596.4811,593.8981,594.0074,24815.0
2024-06-13 10:30:00,597.82,598.38,596.58,596.95,12026.0,593.908,594.4644,592.6762,593.0437,12026.0
2024-06-13 10:35:00,596.78,597.63,596.0,596.62,9324.0,592.8749,593.7193,592.1,592.7159,9324.0
2024-06-13 10:40:00,596.41,596.56,595.12,595.5,11180.0,592.5073,592.6563,591.2257,591.6032,11180.0
2024-06-13 10:45:00,595.71,596.12,593.39,593.85,8090.0,591.8119,592.2192,589.507,589.964,8090.0
2024-06-13 10:50:00,593.65,593.65,592.04,593.0,7297.0,589.7653,589.7653,588.1659,589.1196,7297.0
2024-06-13 10:55:00,593.0,594.1,592.58,593.57,6970.0,589.1196,590.2124,588.7023,589.6859,6970.0
2024-06-13 11:00:00,593.53,594.56,593.27,593.79,5463.0,589.6461,590.6694,589.3878,589.9044,5463.0
2024-06-13 11:05:00,593.59,594.52,593.57,594.0,5175.0,589.7057,590.6296,589.6859,590.113,5175.0
2024-06-13 11:10:00,594.0,594.86,593.98,594.72,8748.0,590.113,590.9674,590.0932,590.8283,8748.0
2024-06-13 11:15:00,595.09,595.13,593.3,593.88,12194.0,591.1959,591.2357,589.4176,589.9938,12194.0
2024-06-13 11:20:00,593.58,594.1,592.49,593.02,8268.0,589.6958,590.2124,588.6129,589.1395,8268.0
2024-06-13 11:25:00,593.33,594.29,593.09,594.02,3500.0,589.4474,590.4011,589.209,590.1329,3500.0
2024-06-13 11:30:00,593.94,594.27,593.53,593.56,13367.0,590.0534,590.3813,589.6461,589.6759,13367.0
2024-06-13 11:35:00,593.79,594.24,593.61,594.07,3870.0,589.9044,590.3515,589.7256,590.1826,3870.0
2024-06-13 11:40:00,594.07,595.44,594.06,594.5,11410.0,590.1826,591.5436,590.1727,590.6098,11410.0
2024-06-13 11:45:00,594.81,594.99,594.41,594.62,7043.0,590.9177,591.0966,590.5204,590.729,7043.0
2024-06-13 11:50:00,594.6,594.81,593.85,594.29,7099.0,590.7091,590.9177,589.964,590.4011,7099.0
2024-06-13 11:55:00,594.27,594.66,593.94,594.0,16075.0,590.3813,590.7687,590.0534,590.113,16075.0
2024-06-13 12:00:00,594.0,594.16,592.79,593.06,22890.0,590.113,590.272,588.911,589.1792,22890.0
2024-06-13 12:05:00,592.95,593.73,592.72,592.72,6509.0,589.0699,589.8448,588.8414,588.8414,6509.0
2024-06-13 12:10:00,592.62,593.48,592.61,593.48,2616.0,588.7421,589.5964,588.7321,589.5964,2616.0
2024-06-13 12:15:00,593.34,593.34,592.16,592.52,4486.0,589.4574,589.4574,588.2851,588.6427,4486.0
2024-06-13 12:20:00,592.47,592.78,592.05,592.21,4269.0,588.5931,588.901,588.1758,588.3348,4269.0
2024-06-13 12:25:00,592.15,592.29,590.95,591.08,5400.0,588.2752,588.4142,587.083,587.2122,5400.0
2024-06-13 12:30:00,590.93,591.0,589.9,590.94,16783.0,587.0631,587.1327,586.0399,587.0731,16783.0
2024-06-13 12:35:00,590.94,592.02,590.94,592.02,5539.0,587.0731,588.146,587.0731,588.146,5539.0
2024-06-13 12:40:00,592.03,592.27,591.21,592.02,9897.0,588.1559,588.3944,587.3413,588.146,9897.0
2024-06-13 12:45:00,591.63,591.66,590.37,590.37,6403.0,587.7586,587.7884,586.5068,586.5068,6403.0
2024-06-13 12:50:00,590.49,591.93,590.27,591.93,9571.0,586.626,588.0566,586.4075,588.0566,9571.0
2024-06-13 12:55:00,591.92,592.93,591.5,592.63,13906.0,588.0467,589.05,587.6294,588.752,13906.0
2024-06-13 13:00:00,592.39,593.45,592.39,593.45,7853.0,588.5136,589.5666,588.5136,589.5666,7853.0
2024-06-13 13:05:00,593.63,593.76,592.98,592.98,6289.0,589.7455,589.8746,589.0997,589.0997,6289.0
2024-06-13 13:10:00,592.81,593.45,592.61,593.11,9706.0,588.9308,589.5666,588.7321,589.2289,9706.0
2024-06-13 13:15:00,592.97,593.06,591.7,591.9,8209.0,589.0898,589.1792,587.8281,588.0268,8209.0
2024-06-13 13:20:00,592.14,592.48,591.99,592.24,2822.0,588.2652,588.603,588.1162,588.3646,2822.0
2024-06-13 13:25:00,592.2,592.24,591.81,591.93,4581.0,588.3248,588.3646,587.9374,588.0566,4581.0
2024-06-13 13:30:00,591.91,591.91,591.44,591.56,2748.0,588.0367,588.0367,587.5698,587.689,2748.0
2024-06-13 13:35:00,591.4,592.22,591.32,592.05,6283.0,587.5301,588.3447,587.4506,588.1758,6283.0
2024-06-13 13:40:00,592.36,592.83,592.26,592.26,7625.0,588.4838,588.9507,588.3844,588.3844,7625.0
2024-06-13 13:45:00,592.33,592.75,592.32,592.75,3206.0,588.454,588.8712,588.444,588.8712,3206.0
2024-06-13 13:50:00,592.74,592.91,592.15,592.15,2379.0,588.8613,589.0302,588.2752,588.2752,2379.0
2024-06-13 13:55:00,592.48,592.48,591.81,591.98,5805.0,588.603,588.603,587.9374,588.1063,5805.0
2024-06-13 14:00:00,591.83,592.29,591.58,591.58,8345.0,587.9572,588.4142,587.7089,587.7089,8345.0
2024-06-13 14:05:00,591.68,594.22,591.68,594.06,8187.0,587.8082,590.3316,587.8082,590.1727,8187.0
2024-06-13 14:10:00,594.22,594.41,593.78,594.0,4688.0,590.3316,590.5204,589.8945,590.113,4688.0
2024-06-13 14:15:00,593.91,593.99,593.45,593.59,5237.0,590.0236,590.1031,589.5666,589.7057,5237.0
2024-06-13 14:20:00,593.75,594.01,593.58,593.94,3949.0,589.8647,590.123,589.6958,590.0534,3949.0
2024-06-13 14:25:00,593.95,594.06,593.57,593.95,4731.0,590.0634,590.1727,589.6859,590.0634,4731.0
2024-06-13 14:30:00,593.88,594.03,593.65,593.82,1329.0,589.9938,590.1428,589.7653,589.9342,1329.0
2024-06-13 14:35:00,593.82,593.82,593.08,593.1,4843.0,589.9342,589.9342,589.1991,589.2189,4843.0
2024-06-13 14:40:00,593.04,593.53,592.74,593.52,5542.0,589.1593,589.6461,588.8613,589.6362,5542.0
2024-06-13 14:45:00,593.52,593.88,593.29,593.68,9980.0,589.6362,589.9938,589.4077,589.7951,9980.0
2024-06-13 14:50:00,593.83,594.88,593.83,594.71,3421.0,589.9442,590.9873,589.9442,590.8184,3421.0
2024-06-13 14:55:00,594.75,594.92,594.08,594.18,7703.0,590.8581,591.027,590.1925,590.2919,7703.0
2024-06-13 15:00:00,594.15,594.3,593.36,593.95,17988.0,590.2621,590.4111,589.4772,590.0634,17988.0
2024-06-13 15:05:00,594.1,594.27,593.98,594.11,6633.0,590.2124,590.3813,590.0932,590.2223,6633.0
2024-06-13 15:10:00,594.1,594.7,593.87,594.29,16857.0,590.2124,590.8085,589.9839,590.4011,16857.0
2024-06-13 15:15:00,594.27,594.3,593.4,594.3,55139.0,590.3813,590.4111,589.517,590.4111,55139.0
2024-06-13 15:20:00,594.41,594.94,594.35,594.62,5966.0,590.5204,591.0469,590.4608,590.729,5966.0
2024-06-13 15:25:00,594.68,594.84,594.11,594.11,6399.0,590.7886,590.9475,590.2223,590.2223,6399.0
2024-06-13 15:30:00,594.2,594.2,593.48,593.82,17945.0,590.3117,590.3117,589.5964,589.9342,17945.0
2024-06-13 15:35:00,593.71,594.6,593.59,594.54,5568.0,589.8249,590.7091,589.7057,590.6495,5568.0
2024-06-13 15:40:00,594.54,595.02,594.22,595.02,12446.0,590.6495,591.1264,590.3316,591.1264,12446.0
2024-06-13 15:45:00,594.89,594.9,594.43,594.52,9786.0,590.9972,591.0072,590.5402,590.6296,9786.0
2024-06-13 15:50:00,594.63,595.84,594.63,595.67,18810.0,590.7389,591.941,590.7389,591.7721,18810.0
2024-06-13 15:55:00,595.81,595.84,594.11,594.11,60117.0,591.9112,591.941,590.2223,590.2223,60117.0
2024-06-14 09:30:00,598.9,599.25,594.59,595.58,44656.0,594.981,595.3287,590.6992,591.6827,44656.0
2024-06-14 09:35:00,596.15,597.07,595.1,595.67,12027.0,592.249,593.163,591.2058,591.7721,12027.0
2024-06-14 09:40:00,595.68,597.89,595.67,597.37,13756.0,591.7821,593.9776,591.7721,593.461,13756.0
2024-06-14 09:45:00,597.64,599.35,597.36,598.7,4412.0,593.7292,595.428,593.4511,594.7823,4412.0
2024-06-14 09:50:00,598.15,598.82,597.56,598.05,7143.0,594.2359,594.9015,593.6498,594.1365,7143.0
2024-06-14 09:55:00,597.95,598.71,596.96,597.39,12180.0,594.0372,594.7922,593.0537,593.4809,12180.0
2024-06-14 10:00:00,596.96,597.4,596.25,596.8,6638.0,593.0537,593.4908,592.3483,592.8947,6638.0
2024-06-14 10:05:00,597.03,597.31,596.64,596.64,3894.0,593.1232,593.4014,592.7358,592.7358,3894.0
2024-06-14 10:10:00,596.97,597.29,596.5,597.2,3665.0,593.0636,593.3815,592.5967,593.2921,3665.0
2024-06-14 10:15:00,597.25,599.23,597.25,599.23,5051.0,593.3418,595.3088,593.3418,595.3088,5051.0
2024-06-14 10:20:00,599.21,599.94,598.98,599.42,12157.0,595.289,596.0142,595.0605,595.4976,12157.0
2024-06-14 10:25:00,599.98,599.98,598.14,598.33,17468.0,596.0539,596.0539,594.226,594.4147,17468.0
2024-06-14 10:30:00,598.34,598.59,597.76,598.19,6029.0,594.4246,594.673,593.8484,594.2756,6029.0
2024-06-14 10:35:00,598.24,598.32,596.4,597.22,9883.0,594.3253,594.4048,592.4973,593.312,9883.0
2024-06-14 10:40:00,597.22,598.53,596.52,598.53,3523.0,593.312,594.6134,592.6166,594.6134,3523.0
2024-06-14 10:45:00,598.49,599.12,598.04,599.12,5195.0,594.5737,595.1995,594.1266,595.1995,5195.0
2024-06-14 10:50:00,598.89,599.33,598.59,599.26,5299.0,594.971,595.4082,594.673,595.3386,5299.0
2024-06-14 10:55:00,599.22,599.43,599.07,599.43,710.0,595.2989,595.5075,595.1499,595.5075,710.0
2024-06-14 11:00:00,599.33,599.35,597.47,597.71,3310.0,595.4082,595.428,593.5603,593.7988,3310.0
2024-06-14 11:05:00,597.79,597.87,597.11,597.12,1653.0,593.8782,593.9577,593.2027,593.2126,1653.0
2024-06-14 11:10:00,597.09,597.81,597.09,597.29,2696.0,593.1828,593.8981,593.1828,593.3815,2696.0
2024-06-14 11:15:00,597.35,597.77,597.34,597.62,2568.0,593.4411,593.8584,593.4312,593.7094,2568.0
2024-06-14 11:20:00,597.92,598.0,597.19,597.34,2700.0,594.0074,594.0869,593.2822,593.4312,2700.0
2024-06-14 11:25:00,597.2,597.2,596.0,596.18,2253.0,593.2921,593.2921,592.1,592.2788,2253.0
2024-06-14 11:30:00,596.18,597.26,596.14,596.72,5194.0,592.2788,593.3517,592.239,592.8152,5194.0
2024-06-14 11:35:00,596.62,596.73,596.27,596.51,1341.0,592.7159,592.8252,592.3682,592.6066,1341.0
2024-06-14 11:40:00,596.36,596.71,595.99,596.62,4068.0,592.4576,592.8053,592.09,592.7159,4068.0
2024-06-14 11:45:00,596.76,596.77,596.33,596.38,3419.0,592.855,592.8649,592.4278,592.4775,3419.0
2024-06-14 11:50:00,595.95,597.0,595.9,597.0,2521.0,592.0503,593.0934,592.0006,593.0934,2521.0
2024-06-14 11:55:00,597.0,597.52,597.0,597.51,2820.0,593.0934,593.61,593.0934,593.6001,2820.0
2024-06-14 12:00:00,597.31,597.56,596.91,596.92,1260.0,593.4014,593.6498,593.004,593.0139,1260.0
2024-06-14 12:05:00,596.92,597.12,596.69,596.92,1555.0,593.0139,593.2126,592.7854,593.0139,1555.0
2024-06-14 12:10:00,596.94,597.53,596.94,597.53,4338.0,593.0338,593.6199,593.0338,593.6199,4338.0
2024-06-14 12:15:00,597.65,598.38,597.52,598.38,3335.0,593.7392,594.4644,593.61,594.4644,3335.0
2024-06-14 12:20:00,598.41,598.41,598.11,598.33,1448.0,594.4942,594.4942,594.1962,594.4147,1448.0
2024-06-14 12:25:00,597.98,598.16,597.81,597.98,2326.0,594.067,594.2458,593.8981,594.067,2326.0
2024-06-14 12:30:00,598.0,598.26,597.52,598.0,8584.0,594.0869,594.3452,593.61,594.0869,8584.0
2024-06-14 12:35:00,597.94,598.55,597.69,598.55,2947.0,594.0273,594.6333,593.7789,594.6333,2947.0
2024-06-14 12:40:00,597.97,598.18,597.62,597.86,3130.0,594.0571,594.2657,593.7094,593.9478,3130.0
2024-06-14 12:45:00,598.1,598.5,597.75,597.75,7424.0,594.1862,594.5836,593.8385,593.8385,7424.0
2024-06-14 12:50:00,598.02,598.57,597.87,597.87,2859.0,594.1067,594.6531,593.9577,593.9577,2859.0
2024-06-14 12:55:00,597.84,598.27,597.83,598.27,2004.0,593.9279,594.3551,593.918,594.3551,2004.0
2024-06-14 13:00:00,598.17,598.59,598.17,598.38,1356.0,594.2558,594.673,594.2558,594.4644,1356.0
2024-06-14 13:05:00,598.19,598.58,598.17,598.58,3270.0,594.2756,594.6631,594.2558,594.6631,3270.0
2024-06-14 13:10:00,598.52,598.74,598.2,598.64,2343.0,594.6035,594.822,594.2856,594.7227,2343.0
2024-06-14 13:15:00,598.83,599.22,598.52,599.2,8524.0,594.9114,595.2989,594.6035,595.279,8524.0
2024-06-14 13:20:00,599.38,599.58,599.15,599.15,3922.0,595.4578,595.6565,595.2293,595.2293,3922.0
2024-06-14 13:25:00,599.17,599.64,599.16,599.4,1644.0,595.2492,595.7161,595.2393,595.4777,1644.0
2024-06-14 13:30:00,599.5,599.5,599.1,599.1,1955.0,595.5771,595.5771,595.1797,595.1797,1955.0
2024-06-14 13:35:00,599.3,599.3,598.81,599.12,1114.0,595.3784,595.3784,594.8916,595.1995,1114.0
2024-06-14 13:40:00,599.19,599.2,598.69,598.72,1365.0,595.2691,595.279,594.7724,594.8022,1365.0
2024-06-14 13:45:00,598.51,598.75,598.35,598.49,1822.0,594.5935,594.832,594.4346,594.5737,1822.0
2024-06-14 13:50:00,598.49,598.72,597.99,598.09,3748.0,594.5737,594.8022,594.0769,594.1763,3748.0
2024-06-14 13:55:00,597.93,598.23,597.55,597.92,4267.0,594.0173,594.3154,593.6398,594.0074,4267.0
2024-06-14 14:00:00,598.1,598.1,597.17,597.89,4419.0,594.1862,594.1862,593.2623,593.9776,4419.0
2024-06-14 14:05:00,597.63,598.07,597.43,597.62,3311.0,593.7193,594.1564,593.5206,593.7094,3311.0
2024-06-14 14:10:00,597.59,597.59,597.39,597.39,333.0,593.6796,593.6796,593.4809,593.4809,333.0
2024-06-14 14:15:00,597.61,598.02,597.57,597.74,2344.0,593.6994,594.1067,593.6597,593.8286,2344.0
2024-06-14 14:20:00,597.76,598.13,597.76,598.0,1386.0,593.8484,594.216,593.8484,594.0869,1386.0
2024-06-14 14:25:00,598.34,598.34,597.69,597.69,1186.0,594.4246,594.4246,593.7789,593.7789,1186.0
2024-06-14 14:30:00,597.6,597.72,597.08,597.1,2716.0,593.6895,593.8087,593.1729,593.1928,2716.0
2024-06-14 14:35:00,597.16,597.16,596.55,596.61,1823.0,593.2524,593.2524,592.6464,592.706,1823.0
2024-06-14 14:40:00,596.35,596.59,596.28,596.59,1030.0,592.4477,592.6861,592.3781,592.6861,1030.0
2024-06-14 14:45:00,596.79,596.83,596.56,596.56,782.0,592.8848,592.9245,592.6563,592.6563,782.0
2024-06-14 14:50:00,596.52,596.79,596.52,596.66,1102.0,592.6166,592.8848,592.6166,592.7556,1102.0
2024-06-14 14:55:00,596.7,596.7,595.64,596.22,5505.0,592.7954,592.7954,591.7423,592.3185,5505.0
2024-06-14 15:00:00,595.87,596.51,595.87,596.51,3044.0,591.9708,592.6066,591.9708,592.6066,3044.0
2024-06-14 15:05:00,596.59,596.77,596.33,596.33,1501.0,592.6861,592.8649,592.4278,592.4278,1501.0
2024-06-14 15:10:00,596.44,596.76,596.4,596.7,1869.0,592.5371,592.855,592.4973,592.7954,1869.0
2024-06-14 15:15:00,596.55,597.07,596.39,597.0,4460.0,592.6464,593.163,592.4874,593.0934,4460.0
2024-06-14 15:20:00,596.69,597.08,596.68,596.95,3243.0,592.7854,593.1729,592.7755,593.0437,3243.0
2024-06-14 15:25:00,597.04,597.18,596.33,596.78,5189.0,593.1332,593.2722,592.4278,592.8749,5189.0
2024-06-14 15:30:00,596.66,596.87,595.77,596.03,4559.0,592.7556,592.9643,591.8715,592.1298,4559.0
2024-06-14 15:35:00,595.92,595.92,595.49,595.49,2312.0,592.0205,592.0205,591.5933,591.5933,2312.0
2024-06-14 15:40:00,595.84,595.9,595.55,595.79,1300.0,591.941,592.0006,591.6529,591.8913,1300.0
2024-06-14 15:45:00,595.69,596.21,595.55,595.96,3483.0,591.792,592.3086,591.6529,592.0602,3483.0
2024-06-14 15:50:00,596.16,596.29,595.32,595.35,10604.0,592.2589,592.3881,591.4244,591.4542,10604.0
2024-06-14 15:55:00,595.35,596.12,595.34,595.71,23946.0,591.4542,592.2192,591.4443,591.8119,23946.0
2024-06-17 09:30:00,589.84,590.25,586.25,589.46,34371.0,585.9803,586.3876,582.4138,585.6028,34371.0
2024-06-17 09:35:00,589.05,589.51,588.32,589.34,5223.0,585.1954,585.6524,584.4702,585.4835,5223.0
2024-06-17 09:40:00,589.4,591.93,589.07,591.05,9468.0,585.5431,588.0566,585.2153,587.1824,9468.0
2024-06-17 09:45:00,590.11,591.76,590.04,591.42,5452.0,586.2485,587.8877,586.179,587.5499,5452.0
2024-06-17 09:50:00,591.86,593.48,591.86,593.48,2620.0,587.987,589.5964,587.987,589.5964,2620.0
2024-06-17 09:55:00,593.36,594.2,593.04,593.46,5643.0,589.4772,590.3117,589.1593,589.5766,5643.0
2024-06-17 10:00:00,593.81,593.81,591.74,592.1,6644.0,589.9243,589.9243,587.8678,588.2255,6644.0
2024-06-17 10:05:00,592.09,593.37,591.71,593.37,7682.0,588.2155,589.4872,587.838,589.4872,7682.0
2024-06-17 10:10:00,593.04,593.69,592.81,593.01,4455.0,589.1593,589.8051,588.9308,589.1295,4455.0
2024-06-17 10:15:00,594.13,594.14,593.66,593.88,1864.0,590.2422,590.2521,589.7753,589.9938,1864.0
2024-06-17 10:20:00,593.96,595.3,593.96,594.39,11897.0,590.0733,591.4045,590.0733,590.5005,11897.0
2024-06-17 10:25:00,594.03,594.63,593.47,594.63,9380.0,590.1428,590.7389,589.5865,590.7389,9380.0
2024-06-17 10:30:00,594.45,594.62,593.65,594.55,1005.0,590.5601,590.729,589.7653,590.6594,1005.0
2024-06-17 10:35:00,594.61,595.03,593.83,593.88,4600.0,590.7191,591.1363,589.9442,589.9938,4600.0
2024-06-17 10:40:00,594.07,594.37,593.94,594.13,2948.0,590.1826,590.4806,590.0534,590.2422,2948.0
2024-06-17 10:45:00,593.99,594.59,593.92,594.38,2497.0,590.1031,590.6992,590.0336,590.4906,2497.0
2024-06-17 10:50:00,594.82,595.23,594.56,595.03,1400.0,590.9277,591.335,590.6694,591.1363,1400.0
2024-06-17 10:55:00,595.04,595.17,593.99,594.14,4650.0,591.1462,591.2754,590.1031,590.2521,4650.0
2024-06-17 11:00:00,594.55,594.55,593.78,594.0,6761.0,590.6594,590.6594,589.8945,590.113,6761.0
2024-06-17 11:05:00,594.01,594.14,593.56,594.11,2180.0,590.123,590.2521,589.6759,590.2223,2180.0
2024-06-17 11:10:00,594.12,594.54,593.69,594.48,3157.0,590.2323,590.6495,589.8051,590.5899,3157.0
2024-06-17 11:15:00,594.45,594.78,594.24,594.76,2104.0,590.5601,590.8879,590.3515,590.8681,2104.0
2024-06-17 11:20:00,594.66,594.66,594.26,594.26,1334.0,590.7687,590.7687,590.3713,590.3713,1334.0
2024-06-17 11:25:00,594.03,594.29,593.59,594.05,5094.0,590.1428,590.4011,589.7057,590.1627,5094.0
2024-06-17 11:30:00,593.9,594.21,593.11,593.43,15432.0,590.0137,590.3217,589.2289,589.5468,15432.0
2024-06-17 11:35:00,593.31,593.71,593.22,593.6,3704.0,589.4276,589.8249,589.3382,589.7157,3704.0
2024-06-17 11:40:00,593.64,594.09,593.64,594.04,1707.0,589.7554,590.2025,589.7554,590.1528,1707.0
2024-06-17 11:45:00,593.87,594.5,593.87,594.36,1873.0,589.9839,590.6098,589.9839,590.4707,1873.0
2024-06-17 11:50:00,594.34,594.83,594.34,594.83,1714.0,590.4508,590.9376,590.4508,590.9376,1714.0
2024-06-17 11:55:00,594.69,594.85,594.33,594.33,1040.0,590.7985,590.9575,590.4409,590.4409,1040.0
2024-06-17 12:00:00,594.64,594.64,594.04,594.12,3578.0,590.7489,590.7489,590.1528,590.2323,3578.0
2024-06-17 12:05:00,594.08,594.16,593.54,593.64,3106.0,590.1925,590.272,589.6561,589.7554,3106.0
2024-06-17 12:10:00,593.75,594.22,593.75,594.09,1039.0,589.8647,590.3316,589.8647,590.2025,1039.0
2024-06-17 12:15:00,594.03,594.31,593.97,594.22,1125.0,590.1428,590.421,590.0832,590.3316,1125.0
2024-06-17 12:20:00,594.37,594.66,594.37,594.66,714.0,590.4806,590.7687,590.4806,590.7687,714.0
2024-06-17 12:25:00,594.83,596.2,594.82,596.2,1332.0,590.9376,592.2987,590.9277,592.2987,1332.0
2024-06-17 12:30:00,596.34,596.58,596.08,596.31,2895.0,592.4377,592.6762,592.1794,592.4079,2895.0
2024-06-17 12:35:00,596.33,596.85,596.33,596.85,1198.0,592.4278,592.9444,592.4278,592.9444,1198.0
2024-06-17 12:40:00,597.0,598.05,596.85,598.0,3132.0,593.0934,594.1365,592.9444,594.0869,3132.0
2024-06-17 12:45:00,597.93,598.68,597.93,598.58,22326.0,594.0173,594.7624,594.0173,594.6631,22326.0
2024-06-17 12:50:00,598.62,598.88,598.5,598.52,2301.0,594.7028,594.9611,594.5836,594.6035,2301.0
2024-06-17 12:55:00,598.63,598.69,598.37,598.69,1487.0,594.7127,594.7724,594.4545,594.7724,1487.0
2024-06-17 13:00:00,598.85,599.11,598.56,599.11,2604.0,594.9313,595.1896,594.6432,595.1896,2604.0
2024-06-17 13:05:00,599.07,599.46,599.07,599.14,733.0,595.1499,595.5373,595.1499,595.2194,733.0
2024-06-17 13:10:00,599.44,599.6,599.24,599.35,841.0,595.5174,595.6764,595.3188,595.428,841.0
2024-06-17 13:15:00,599.17,600.48,599.17,599.88,7293.0,595.2492,596.5506,595.2492,595.9546,7293.0
2024-06-17 13:20:00,599.93,600.54,599.93,600.54,5193.0,596.0042,596.6103,596.0042,596.6103,5193.0
2024-06-17 13:25:00,600.36,600.72,600.36,600.39,1482.0,596.4314,596.7891,596.4314,596.4612,1482.0
2024-06-17 13:30:00,600.61,601.47,600.37,601.47,3138.0,596.6798,597.5342,596.4414,597.5342,3138.0
2024-06-17 13:35:00,601.22,601.88,601.22,601.58,2074.0,597.2858,597.9415,597.2858,597.6434,2074.0
2024-06-17 13:40:00,601.65,602.0,601.14,601.28,3004.0,597.713,598.0607,597.2063,597.3454,3004.0
2024-06-17 13:45:00,601.28,601.87,601.28,601.52,1864.0,597.3454,597.9315,597.3454,597.5838,1864.0
2024-06-17 13:50:00,601.57,602.78,601.55,602.77,2727.0,597.6335,598.8356,597.6136,598.8257,2727.0
2024-06-17 13:55:00,602.44,603.0,602.34,602.87,1997.0,598.4978,599.0542,598.3985,598.925,1997.0
2024-06-17 14:00:00,603.13,603.67,603.06,603.24,2994.0,599.1833,599.7198,599.1138,599.2926,2994.0
2024-06-17 14:05:00,603.2,604.29,603.19,604.29,1400.0,599.2528,600.3357,599.2429,600.3357,1400.0
2024-06-17 14:10:00,604.02,604.02,602.22,602.22,3821.0,600.0675,600.0675,598.2793,598.2793,3821.0
2024-06-17 14:15:00,602.83,603.08,602.58,603.08,1897.0,598.8853,599.1336,598.6369,599.1336,1897.0
2024-06-17 14:20:00,602.77,603.05,602.76,603.05,889.0,598.8257,599.1038,598.8157,599.1038,889.0
2024-06-17 14:25:00,603.17,604.1,603.17,603.72,3399.0,599.223,600.147,599.223,599.7694,3399.0
2024-06-17 14:30:00,603.98,604.06,602.99,603.04,3058.0,600.0277,600.1072,599.0442,599.0939,3058.0
2024-06-17 14:35:00,602.84,602.84,602.37,602.63,4000.0,598.8952,598.8952,598.4283,598.6866,4000.0
2024-06-17 14:40:00,602.63,602.63,601.68,601.77,5764.0,598.6866,598.6866,597.7428,597.8322,5764.0
2024-06-17 14:45:00,602.01,602.29,601.84,602.29,4907.0,598.0706,598.3488,597.9017,598.3488,4907.0
2024-06-17 14:50:00,602.19,602.19,601.62,601.63,2594.0,598.2495,598.2495,597.6832,597.6931,2594.0
2024-06-17 14:55:00,601.55,602.45,601.54,602.42,4125.0,597.6136,598.5078,597.6037,598.4779,4125.0
2024-06-17 15:00:00,602.02,602.77,602.02,602.38,2254.0,598.0806,598.8257,598.0806,598.4382,2254.0
2024-06-17 15:05:00,602.31,602.87,602.28,602.8,2226.0,598.3687,598.925,598.3389,598.8555,2226.0
2024-06-17 15:10:00,602.45,603.73,602.44,603.73,7930.0,598.5078,599.7794,598.4978,599.7794,7930.0
2024-06-17 15:15:00,603.56,604.23,603.55,604.06,7940.0,599.6105,600.2761,599.6006,600.1072,7940.0
2024-06-17 15:20:00,604.05,604.55,604.0,604.55,2289.0,600.0973,600.594,600.0476,600.594,2289.0
2024-06-17 15:25:00,604.49,604.63,603.9,603.9,21057.0,600.5344,600.6735,599.9483,599.9483,21057.0
2024-06-17 15:30:00,603.93,603.93,603.17,603.26,8086.0,599.9781,599.9781,599.223,599.3125,8086.0
2024-06-17 15:35:00,603.14,603.56,603.13,603.23,10113.0,599.1932,599.6105,599.1833,599.2826,10113.0
2024-06-17 15:40:00,603.34,603.49,603.12,603.49,11188.0,599.3919,599.5409,599.1734,599.5409,11188.0
2024-06-17 15:45:00,603.39,603.56,602.9,602.9,11418.0,599.4416,599.6105,598.9548,598.9548,11418.0
2024-06-17 15:50:00,602.62,603.46,602.1,602.3,19337.0,598.6766,599.5111,598.16,598.3587,19337.0
2024-06-17 15:55:00,602.52,602.89,602.28,602.78,33952.0,598.5773,598.9449,598.3389,598.8356,33952.0
2024-06-18 09:30:00,603.73,605.71,601.9,605.71,29258.0,599.7794,601.7464,597.9614,601.7464,29258.0
2024-06-18 09:35:00,605.71,606.07,604.15,604.63,6386.0,601.7464,602.1041,600.1966,600.6735,6386.0
2024-06-18 09:40:00,603.98,604.3,602.5,602.54,4885.0,600.0277,600.3456,598.5574,598.5972,4885.0
2024-06-18 09:45:00,602.6,604.2,602.2,604.2,5329.0,598.6568,600.2463,598.2594,600.2463,5329.0
2024-06-18 09:50:00,603.65,604.55,603.53,604.18,5160.0,599.6999,600.594,599.5807,600.2264,5160.0
2024-06-18 09:55:00,604.57,606.3,603.63,603.63,3685.0,600.6139,602.3326,599.68,599.68,3685.0
2024-06-18 10:00:00,604.04,605.92,603.6,605.55,4907.0,600.0873,601.955,599.6502,601.5875,4907.0
2024-06-18 10:05:00,605.51,605.96,605.2,605.21,4878.0,601.5477,601.9948,601.2398,601.2497,4878.0
2024-06-18 10:10:00,605.21,605.55,604.18,604.62,4809.0,601.2497,601.5875,600.2264,600.6636,4809.0
2024-06-18 10:15:00,604.45,605.37,604.44,604.99,3753.0,600.4947,601.4086,600.4847,601.0311,3753.0
2024-06-18 10:20:00,605.0,605.0,602.8,602.9,7239.0,601.0411,601.0411,598.8555,598.9548,7239.0
2024-06-18 10:25:00,602.9,605.01,602.62,604.5,5300.0,598.9548,601.051,598.6766,600.5443,5300.0
2024-06-18 10:30:00,604.61,605.75,604.09,605.16,4704.0,600.6536,601.7862,600.137,601.2,4704.0
2024-06-18 10:35:00,604.96,605.2,604.13,604.43,5903.0,601.0013,601.2398,600.1768,600.4748,5903.0
2024-06-18 10:40:00,604.43,604.93,604.26,604.88,3717.0,600.4748,600.9715,600.3059,600.9219,3717.0
2024-06-18 10:45:00,604.62,605.61,604.62,605.57,2921.0,600.6636,601.6471,600.6636,601.6073,2921.0
2024-06-18 10:50:00,605.75,605.89,604.91,604.91,4194.0,601.7862,601.9252,600.9517,600.9517,4194.0
2024-06-18 10:55:00,604.55,605.0,604.55,605.0,4357.0,600.594,601.0411,600.594,601.0411,4357.0
2024-06-18 11:00:00,605.04,605.04,604.11,604.13,4181.0,601.0808,601.0808,600.1569,600.1768,4181.0
2024-06-18 11:05:00,603.83,604.08,603.2,603.54,13630.0,599.8787,600.1271,599.2528,599.5906,13630.0
2024-06-18 11:10:00,603.65,603.66,603.13,603.34,2000.0,599.6999,599.7098,599.1833,599.3919,2000.0
2024-06-18 11:15:00,603.59,603.9,603.07,603.87,5251.0,599.6403,599.9483,599.1237,599.9185,5251.0
2024-06-18 11:20:00,603.9,605.07,603.67,604.87,5254.0,599.9483,601.1106,599.7198,600.9119,5254.0
2024-06-18 11:25:00,604.79,604.91,604.5,604.66,1335.0,600.8324,600.9517,600.5443,600.7033,1335.0
2024-06-18 11:30:00,604.29,604.61,604.19,604.61,1435.0,600.3357,600.6536,600.2364,600.6536,1435.0
2024-06-18 11:35:00,604.63,604.82,604.32,604.62,3063.0,600.6735,600.8622,600.3655,600.6636,3063.0
2024-06-18 11:40:00,604.73,604.95,603.74,603.87,2725.0,600.7728,600.9914,599.7893,599.9185,2725.0
2024-06-18 11:45:00,603.76,604.82,603.46,604.82,3769.0,599.8092,600.8622,599.5111,600.8622,3769.0
2024-06-18 11:50:00,604.76,605.38,604.72,604.84,6529.0,600.8026,601.4186,600.7629,600.8821,6529.0
2024-06-18 11:55:00,604.98,605.09,604.45,605.09,3384.0,601.0212,601.1305,600.4947,601.1305,3384.0
2024-06-18 12:00:00,605.19,605.91,605.19,605.69,2845.0,601.2298,601.9451,601.2298,601.7266,2845.0
2024-06-18 12:05:00,605.8,606.04,605.61,605.85,3418.0,601.8358,602.0743,601.6471,601.8855,3418.0
2024-06-18 12:10:00,605.82,606.34,605.66,606.17,2423.0,601.8557,602.3723,601.6967,602.2034,2423.0
2024-06-18 12:15:00,606.6,606.66,605.83,605.83,4208.0,602.6306,602.6902,601.8656,601.8656,4208.0
2024-06-18 12:20:00,605.81,606.17,605.54,605.83,9935.0,601.8458,602.2034,601.5775,601.8656,9935.0
2024-06-18 12:25:00,605.85,605.85,605.32,605.33,2545.0,601.8855,601.8855,601.359,601.3689,2545.0
2024-06-18 12:30:00,605.5,605.77,605.11,605.75,5148.0,601.5378,601.806,601.1503,601.7862,5148.0
2024-06-18 12:35:00,605.92,606.16,605.59,605.82,3708.0,601.955,602.1935,601.6272,601.8557,3708.0
2024-06-18 12:40:00,605.75,605.99,605.63,605.63,1851.0,601.7862,602.0246,601.6669,601.6669,1851.0
2024-06-18 12:45:00,605.62,606.14,605.54,606.14,2192.0,601.657,602.1736,601.5775,602.1736,2192.0
2024-06-18 12:50:00,605.88,606.71,605.87,606.68,2732.0,601.9153,602.7399,601.9054,602.7101,2732.0
2024-06-18 12:55:00,606.69,606.88,606.34,606.88,2831.0,602.72,602.9088,602.3723,602.9088,2831.0
2024-06-18 13:00:00,606.79,607.25,606.53,607.19,6712.0,602.8194,603.2763,602.5611,603.2167,6712.0
2024-06-18 13:05:00,607.39,607.52,606.84,607.07,10892.0,603.4154,603.5446,602.869,603.0975,10892.0
2024-06-18 13:10:00,607.1,607.1,605.87,605.92,4751.0,603.1273,603.1273,601.9054,601.955,4751.0
2024-06-18 13:15:00,606.0,606.75,605.84,606.36,5436.0,602.0345,602.7796,601.8756,602.3922,5436.0
2024-06-18 13:20:00,606.53,606.77,605.33,605.33,3494.0,602.5611,602.7995,601.3689,601.3689,3494.0
2024-06-18 13:25:00,605.31,606.69,605.09,606.37,4701.0,601.349,602.72,601.1305,602.4021,4701.0
2024-06-18 13:30:00,606.3,606.69,606.3,606.43,1204.0,602.3326,602.72,602.3326,602.4617,1204.0
2024-06-18 13:35:00,606.3,606.3,606.02,606.21,1100.0,602.3326,602.3326,602.0544,602.2431,1100.0
2024-06-18 13:40:00,606.24,606.36,605.39,605.39,2250.0,602.273,602.3922,601.4285,601.4285,2250.0
2024-06-18 13:45:00,605.55,606.32,605.55,606.32,901.0,601.5875,602.3524,601.5875,602.3524,901.0
2024-06-18 13:50:00,606.32,606.46,606.04,606.16,1310.0,602.3524,602.4915,602.0743,602.1935,1310.0
2024-06-18 13:55:00,606.28,606.47,606.12,606.12,800.0,602.3127,602.5014,602.1537,602.1537,800.0
2024-06-18 14:00:00,606.23,606.36,605.33,605.92,3544.0,602.263,602.3922,601.3689,601.955,3544.0
2024-06-18 14:05:00,605.97,606.33,605.85,606.31,2084.0,602.0047,602.3624,601.8855,602.3425,2084.0
2024-06-18 14:10:00,606.18,606.86,606.18,606.5,4447.0,602.2133,602.8889,602.2133,602.5312,4447.0
2024-06-18 14:15:00,606.3,606.85,606.3,606.8,3105.0,602.3326,602.879,602.3326,602.8293,3105.0
2024-06-18 14:20:00,606.55,606.55,605.82,605.85,1904.0,602.5809,602.5809,601.8557,601.8855,1904.0
2024-06-18 14:25:00,605.72,606.08,605.72,606.05,1449.0,601.7564,602.114,601.7564,602.0842,1449.0
2024-06-18 14:30:00,606.18,606.44,606.08,606.22,1857.0,602.2133,602.4716,602.114,602.2531,1857.0
2024-06-18 14:35:00,606.48,606.6,606.35,606.53,1224.0,602.5114,602.6306,602.3822,602.5611,1224.0
2024-06-18 14:40:00,606.49,607.22,606.43,607.04,2508.0,602.5213,603.2465,602.4617,603.0677,2508.0
2024-06-18 14:45:00,607.01,607.11,606.41,606.42,3300.0,603.0379,603.1373,602.4418,602.4518,3300.0
2024-06-18 14:50:00,606.29,606.6,606.29,606.5,1413.0,602.3226,602.6306,602.3226,602.5312,1413.0
2024-06-18 14:55:00,606.38,606.68,606.29,606.59,2393.0,602.412,602.7101,602.3226,602.6207,2393.0
2024-06-18 15:00:00,606.4,607.27,606.37,606.89,7309.0,602.4319,603.2962,602.4021,602.9187,7309.0
2024-06-18 15:05:00,606.89,607.88,606.89,607.54,6666.0,602.9187,603.9022,602.9187,603.5644,6666.0
2024-06-18 15:10:00,607.74,608.35,607.74,608.11,6052.0,603.7631,604.3691,603.7631,604.1307,6052.0
2024-06-18 15:15:00,608.37,608.52,607.97,608.22,6244.0,604.389,604.538,603.9916,604.24,6244.0
2024-06-18 15:20:00,608.11,608.67,608.11,608.47,6234.0,604.1307,604.6871,604.1307,604.4884,6234.0
2024-06-18 15:25:00,608.56,609.37,608.56,608.85,12131.0,604.5778,605.3825,604.5778,604.8659,12131.0
2024-06-18 15:30:00,608.8,608.8,608.09,608.13,8492.0,604.8162,604.8162,604.1108,604.1506,8492.0
2024-06-18 15:35:00,608.32,608.76,608.09,608.51,4144.0,604.3393,604.7765,604.1108,604.5281,4144.0
2024-06-18 15:40:00,608.42,608.86,608.28,608.77,15346.0,604.4387,604.8758,604.2996,604.7864,15346.0
2024-06-18 15:45:00,608.76,609.06,608.04,608.9,21743.0,604.7765,605.0745,604.0612,604.9155,21743.0
2024-06-18 15:50:00,608.8,610.14,608.74,610.06,25970.0,604.8162,606.1474,604.7566,606.068,25970.0
2024-06-18 15:55:00,609.73,610.45,609.35,609.61,62640.0,605.7401,606.4554,605.3626,605.6209,62640.0
2024-06-20 09:30:00,610.49,612.14,608.3,609.16,29198.0,606.4951,608.1343,604.3195,605.1738,29198.0
2024-06-20 09:35:00,609.34,613.09,609.34,612.93,7091.0,605.3527,609.0781,605.3527,608.9192,7091.0
2024-06-20 09:40:00,613.06,614.47,612.58,614.46,7098.0,609.0483,610.4491,608.5715,610.4392,7098.0
2024-06-20 09:45:00,614.24,614.66,613.67,614.45,8673.0,610.2206,610.6379,609.6543,610.4292,8673.0
2024-06-20 09:50:00,614.29,615.61,613.81,614.56,15535.0,610.2703,611.5816,609.7934,610.5385,15535.0
2024-06-20 09:55:00,614.23,614.74,613.85,614.42,6313.0,610.2107,610.7173,609.8332,610.3994,6313.0
2024-06-20 10:00:00,614.35,615.0,612.04,613.14,19867.0,610.3299,610.9756,608.035,609.1278,19867.0
2024-06-20 10:05:00,612.87,613.55,612.03,612.33,9846.0,608.8596,609.5351,608.0251,608.3231,9846.0
2024-06-20 10:10:00,612.21,613.16,611.54,612.62,8753.0,608.2039,609.1477,607.5383,608.6112,8753.0
2024-06-20 10:15:00,613.05,613.69,612.84,613.35,10175.0,609.0384,609.6742,608.8298,609.3364,10175.0
2024-06-20 10:20:00,613.71,613.81,612.08,612.87,11277.0,609.6941,609.7934,608.0747,608.8596,11277.0
2024-06-20 10:25:00,612.84,612.84,611.78,612.19,4873.0,608.8298,608.8298,607.7767,608.184,4873.0
2024-06-20 10:30:00,612.06,612.49,611.71,612.32,7597.0,608.0549,608.4821,607.7072,608.3132,7597.0
2024-06-20 10:35:00,612.15,612.3,611.1,611.1,6145.0,608.1443,608.2933,607.1011,607.1011,6145.0
2024-06-20 10:40:00,611.27,612.83,611.27,612.6,4944.0,607.27,608.8198,607.27,608.5913,4944.0
2024-06-20 10:45:00,612.77,613.34,612.3,612.91,8645.0,608.7602,609.3265,608.2933,608.8993,8645.0
2024-06-20 10:50:00,612.9,613.11,612.21,612.53,3862.0,608.8894,609.098,608.2039,608.5218,3862.0
2024-06-20 10:55:00,612.2,612.55,611.97,612.36,4473.0,608.194,608.5417,607.9655,608.3529,4473.0
2024-06-20 11:00:00,612.55,612.78,611.03,611.48,4499.0,608.5417,608.7702,607.0316,607.4787,4499.0
2024-06-20 11:05:00,611.3,611.3,610.5,611.12,5461.0,607.2998,607.2998,606.5051,607.121,5461.0
2024-06-20 11:10:00,611.18,611.36,610.67,611.11,4657.0,607.1806,607.3594,606.674,607.1111,4657.0
2024-06-20 11:15:00,611.22,611.6,611.11,611.44,3600.0,607.2204,607.5979,607.1111,607.4389,3600.0
2024-06-20 11:20:00,611.19,611.45,610.95,611.45,5489.0,607.1906,607.4489,606.9521,607.4489,5489.0
2024-06-20 11:25:00,611.15,611.46,610.93,611.36,3232.0,607.1508,607.4588,606.9323,607.3594,3232.0
2024-06-20 11:30:00,611.17,611.98,610.98,611.73,2939.0,607.1707,607.9754,606.9819,607.727,2939.0
2024-06-20 11:35:00,611.95,612.15,611.71,612.12,2653.0,607.9456,608.1443,607.7072,608.1145,2653.0
2024-06-20 11:40:00,612.0,612.78,611.96,612.75,2660.0,607.9953,608.7702,607.9555,608.7404,2660.0
2024-06-20 11:45:00,612.63,612.75,611.6,611.89,4011.0,608.6211,608.7404,607.5979,607.886,4011.0
2024-06-20 11:50:00,611.89,612.84,611.89,612.71,7544.0,607.886,608.8298,607.886,608.7006,7544.0
2024-06-20 11:55:00,612.72,612.72,611.8,611.95,7426.0,608.7105,608.7105,607.7966,607.9456,7426.0
2024-06-20 12:00:00,611.99,612.06,611.55,611.95,6479.0,607.9853,608.0549,607.5482,607.9456,6479.0
2024-06-20 12:05:00,611.95,613.05,611.95,613.05,15567.0,607.9456,609.0384,607.9456,609.0384,15567.0
2024-06-20 12:10:00,613.05,614.13,612.82,613.9,3994.0,609.0384,610.1113,608.8099,609.8828,3994.0
2024-06-20 12:15:00,614.08,614.08,612.83,613.79,10747.0,610.0616,610.0616,608.8198,609.7735,10747.0
2024-06-20 12:20:00,613.7,614.13,613.28,613.33,5511.0,609.6841,610.1113,609.2669,609.3166,5511.0
2024-06-20 12:25:00,613.31,614.21,613.31,613.58,4110.0,609.2967,610.1908,609.2967,609.5649,4110.0
2024-06-20 12:30:00,613.5,615.19,613.34,615.0,10934.0,609.4854,611.1644,609.3265,610.9756,10934.0
2024-06-20 12:35:00,615.0,615.84,614.89,615.84,17784.0,610.9756,611.8101,610.8663,611.8101,17784.0
2024-06-20 12:40:00,615.84,615.88,614.01,615.15,19246.0,611.8101,611.8499,609.9921,611.1246,19246.0
2024-06-20 12:45:00,615.26,615.82,614.68,615.38,10681.0,611.2339,611.7903,610.6577,611.3531,10681.0
2024-06-20 12:50:00,615.84,616.64,615.84,616.19,10728.0,611.8101,612.6049,611.8101,612.1578,10728.0
2024-06-20 12:55:00,616.1,616.98,615.89,616.44,13563.0,612.0684,612.9427,611.8598,612.4062,13563.0
2024-06-20 13:00:00,616.46,616.62,615.49,616.21,13302.0,612.4261,612.585,611.4624,612.1777,13302.0
2024-06-20 13:05:00,615.84,616.7,615.31,615.44,10946.0,611.8101,612.6645,611.2836,611.4127,10946.0
2024-06-20 13:10:00,615.58,616.79,615.58,616.62,6174.0,611.5518,612.7539,611.5518,612.585,6174.0
2024-06-20 13:15:00,616.44,616.6,615.63,616.17,6376.0,612.4062,612.5652,611.6015,612.138,6376.0
2024-06-20 13:20:00,616.18,616.62,616.09,616.47,8946.0,612.1479,612.585,612.0585,612.436,8946.0
2024-06-20 13:25:00,616.49,616.54,615.99,616.32,7419.0,612.4559,612.5056,611.9592,612.287,7419.0
2024-06-20 13:30:00,616.57,617.24,616.24,616.62,8309.0,612.5354,613.201,612.2075,612.585,8309.0
2024-06-20 13:35:00,616.64,616.71,615.65,616.35,9207.0,612.6049,612.6744,611.6214,612.3168,9207.0
2024-06-20 13:40:00,616.39,617.39,616.39,617.21,5114.0,612.3565,613.35,612.3565,613.1712,5114.0
2024-06-20 13:45:00,617.2,617.24,616.06,616.06,8498.0,613.1612,613.201,612.0287,612.0287,8498.0
2024-06-20 13:50:00,616.06,616.52,615.85,615.85,5811.0,612.0287,612.4857,611.8201,611.8201,5811.0
2024-06-20 13:55:00,615.9,616.18,615.49,615.62,5036.0,611.8697,612.1479,611.4624,611.5916,5036.0
2024-06-20 14:00:00,615.75,616.34,615.39,616.27,4084.0,611.7207,612.3069,611.3631,612.2373,4084.0
2024-06-20 14:05:00,616.51,616.88,616.16,616.75,7371.0,612.4757,612.8433,612.128,612.7142,7371.0
2024-06-20 14:10:00,616.88,617.06,616.0,616.15,7593.0,612.8433,613.0221,611.9691,612.1181,7593.0
2024-06-20 14:15:00,616.18,616.7,616.16,616.5,7467.0,612.1479,612.6645,612.128,612.4658,7467.0
2024-06-20 14:20:00,616.37,616.37,615.69,616.0,13468.0,612.3367,612.3367,611.6611,611.9691,13468.0
2024-06-20 14:25:00,616.15,616.73,615.79,616.73,13138.0,612.1181,612.6943,611.7605,612.6943,13138.0
2024-06-20 14:30:00,616.33,616.33,615.48,615.48,3101.0,612.2969,612.2969,611.4525,611.4525,3101.0
2024-06-20 14:35:00,615.1,615.39,614.94,615.17,4949.0,611.075,611.3631,610.916,611.1445,4949.0
2024-06-20 14:40:00,615.3,615.36,615.05,615.33,4186.0,611.2737,611.3333,611.0253,611.3035,4186.0
2024-06-20 14:45:00,615.39,616.0,615.37,616.0,3158.0,611.3631,611.9691,611.3432,611.9691,3158.0
2024-06-20 14:50:00,615.78,615.91,615.42,615.58,3042.0,611.7505,611.8797,611.3929,611.5518,3042.0
2024-06-20 14:55:00,615.6,616.14,615.58,616.1,6007.0,611.5717,612.1082,611.5518,612.0684,6007.0
2024-06-20 15:00:00,616.14,616.32,614.97,615.24,6642.0,612.1082,612.287,610.9458,611.2141,6642.0
2024-06-20 15:05:00,615.53,615.6,615.07,615.35,4835.0,611.5022,611.5717,611.0452,611.3233,4835.0
2024-06-20 15:10:00,615.35,616.45,615.35,616.37,4641.0,611.3233,612.4161,611.3233,612.3367,4641.0
2024-06-20 15:15:00,616.17,616.41,615.6,615.61,4741.0,612.138,612.3764,611.5717,611.5816,4741.0
2024-06-20 15:20:00,615.65,615.76,615.29,615.76,4468.0,611.6214,611.7307,611.2637,611.7307,4468.0
2024-06-20 15:25:00,615.82,616.3,615.59,616.3,5371.0,611.7903,612.2671,611.5618,612.2671,5371.0
2024-06-20 15:30:00,616.2,616.42,615.58,616.4,19105.0,612.1678,612.3863,611.5518,612.3665,19105.0
2024-06-20 15:35:00,616.58,616.58,615.77,616.27,6161.0,612.5453,612.5453,611.7406,612.2373,6161.0
2024-06-20 15:40:00,616.36,616.89,616.24,616.71,5344.0,612.3267,612.8533,612.2075,612.6744,5344.0
2024-06-20 15:45:00,616.55,616.77,616.19,616.41,12123.0,612.5155,612.734,612.1578,612.3764,12123.0
2024-06-20 15:50:00,616.07,617.66,615.46,617.65,25243.0,612.0386,613.6182,611.4326,613.6083,25243.0
2024-06-20 15:55:00,617.43,617.43,616.1,616.33,45035.0,613.3897,613.3897,612.0684,612.2969,45035.0
2024-06-21 09:30:00,626.11,627.33,618.55,619.74,388105.0,622.0129,623.2249,614.5024,615.6846,388105.0
2024-06-21 09:35:00,619.49,623.89,619.49,621.88,9822.0,615.4362,619.8075,615.4362,617.8106,9822.0
2024-06-21 09:40:00,621.04,622.79,620.53,621.27,15268.0,616.9761,618.7147,616.4694,617.2046,15268.0
2024-06-21 09:45:00,620.98,621.6,619.59,621.6,27474.0,616.9165,617.5324,615.5356,617.5324,27474.0
2024-06-21 09:50:00,621.65,622.52,621.0,622.22,17413.0,617.5821,618.4464,616.9364,618.1484,17413.0
2024-06-21 09:55:00,622.88,623.58,622.04,622.53,6372.0,618.8041,619.4995,617.9696,618.4564,6372.0
2024-06-21 10:00:00,622.7,622.98,620.8,620.83,13142.0,618.6252,618.9034,616.7377,616.7675,13142.0
2024-06-21 10:05:00,620.82,621.34,618.94,621.34,8297.0,616.7575,617.2741,614.8898,617.2741,8297.0
2024-06-21 10:10:00,621.23,622.88,620.79,621.91,14085.0,617.1649,618.8041,616.7277,617.8404,14085.0
2024-06-21 10:15:00,622.02,622.56,621.0,621.21,4663.0,617.9497,618.4862,616.9364,617.145,4663.0
2024-06-21 10:20:00,621.42,621.81,620.75,620.99,5434.0,617.3536,617.7411,616.688,616.9264,5434.0
2024-06-21 10:25:00,621.0,621.97,620.35,621.97,23242.0,616.9364,617.9,616.2906,617.9,23242.0
2024-06-21 10:30:00,621.69,621.94,620.54,620.63,8101.0,617.6219,617.8702,616.4794,616.5688,8101.0
2024-06-21 10:35:00,620.55,621.99,620.54,621.66,6784.0,616.4893,617.9199,616.4794,617.592,6784.0
2024-06-21 10:40:00,621.82,622.32,621.25,621.7,6756.0,617.751,618.2477,617.1847,617.6318,6756.0
2024-06-21 10:45:00,621.73,622.88,621.73,622.67,3547.0,617.6616,618.8041,617.6616,618.5954,3547.0
2024-06-21 10:50:00,622.32,622.64,621.44,621.75,2534.0,618.2477,618.5656,617.3735,617.6815,2534.0
2024-06-21 10:55:00,621.88,625.21,621.88,625.14,8085.0,617.8106,621.1188,617.8106,621.0493,8085.0
2024-06-21 11:00:00,624.99,627.58,624.96,625.62,25263.0,620.9003,623.4733,620.8705,621.5261,25263.0
2024-06-21 11:05:00,626.18,626.4,625.61,625.99,5512.0,622.0825,622.301,621.5162,621.8937,5512.0
2024-06-21 11:10:00,625.69,626.21,625.02,625.16,4920.0,621.5957,622.1123,620.9301,621.0691,4920.0
2024-06-21 11:15:00,625.06,625.94,624.74,625.32,9363.0,620.9698,621.844,620.6519,621.2281,9363.0
2024-06-21 11:20:00,625.32,625.32,623.77,623.77,2877.0,621.2281,621.2281,619.6882,619.6882,2877.0
2024-06-21 11:25:00,624.07,624.69,624.01,624.2,4151.0,619.9863,620.6022,619.9267,620.1154,4151.0
2024-06-21 11:30:00,624.05,624.05,623.06,623.26,2436.0,619.9664,619.9664,618.9829,619.1816,2436.0
2024-06-21 11:35:00,623.5,623.84,623.29,623.48,1726.0,619.42,619.7578,619.2114,619.4001,1726.0
2024-06-21 11:40:00,623.71,624.0,623.11,623.74,3428.0,619.6286,619.9167,619.0326,619.6584,3428.0
2024-06-21 11:45:00,623.96,625.05,623.71,624.99,4173.0,619.877,620.9599,619.6286,620.9003,4173.0
2024-06-21 11:50:00,625.06,625.84,625.06,625.84,2084.0,620.9698,621.7447,620.9698,621.7447,2084.0
2024-06-21 11:55:00,625.84,626.61,625.15,626.53,6074.0,621.7447,622.5097,621.0592,622.4302,6074.0
2024-06-21 12:00:00,626.51,626.78,626.29,626.61,5109.0,622.4103,622.6785,622.1918,622.5097,5109.0
2024-06-21 12:05:00,626.61,626.61,625.75,626.13,2905.0,622.5097,622.5097,621.6553,622.0328,2905.0
2024-06-21 12:10:00,626.02,626.46,625.92,626.45,3400.0,621.9235,622.3606,621.8242,622.3507,3400.0
2024-06-21 12:15:00,626.27,626.81,626.04,626.28,8049.0,622.1719,622.7083,621.9434,622.1818,8049.0
2024-06-21 12:20:00,626.04,626.96,626.0,626.69,4478.0,621.9434,622.8574,621.9036,622.5891,4478.0
2024-06-21 12:25:00,626.61,626.61,625.81,625.81,3839.0,622.5097,622.5097,621.7149,621.7149,3839.0
2024-06-21 12:30:00,625.9,626.8,625.8,626.72,7330.0,621.8043,622.6984,621.705,622.6189,7330.0
2024-06-21 12:35:00,626.72,627.05,626.48,627.05,4273.0,622.6189,622.9468,622.3805,622.9468,4273.0
2024-06-21 12:40:00,627.08,627.52,626.9,627.05,10051.0,622.9766,623.4137,622.7978,622.9468,10051.0
2024-06-21 12:45:00,626.76,627.27,626.56,627.02,9191.0,622.6587,623.1653,622.46,622.917,9191.0
2024-06-21 12:50:00,627.0,627.95,626.59,627.48,4976.0,622.8971,623.8409,622.4898,623.374,4976.0
2024-06-21 12:55:00,627.26,627.39,626.58,626.67,1914.0,623.1554,623.2846,622.4799,622.5693,1914.0
2024-06-21 13:00:00,626.44,626.53,625.74,626.44,3700.0,622.3408,622.4302,621.6453,622.3408,3700.0
2024-06-21 13:05:00,626.43,626.63,626.21,626.43,2478.0,622.3308,622.5295,622.1123,622.3308,2478.0
2024-06-21 13:10:00,626.73,626.73,626.21,626.38,1220.0,622.6289,622.6289,622.1123,622.2812,1220.0
2024-06-21 13:15:00,626.38,626.38,625.66,626.0,3971.0,622.2812,622.2812,621.5659,621.9036,3971.0
2024-06-21 13:20:00,625.99,626.22,625.59,625.67,4369.0,621.8937,622.1222,621.4963,621.5758,4369.0
2024-06-21 13:25:00,625.5,626.41,625.5,625.97,8146.0,621.4069,622.311,621.4069,621.8738,8146.0
2024-06-21 13:30:00,625.95,626.35,625.77,625.87,5521.0,621.854,622.2514,621.6752,621.7745,5521.0
2024-06-21 13:35:00,625.87,625.97,625.31,625.56,7846.0,621.7745,621.8738,621.2182,621.4665,7846.0
2024-06-21 13:40:00,625.56,625.56,625.08,625.21,1931.0,621.4665,621.4665,620.9897,621.1188,1931.0
2024-06-21 13:45:00,625.2,625.46,624.78,625.31,3243.0,621.1089,621.3672,620.6916,621.2182,3243.0
2024-06-21 13:50:00,625.43,626.68,625.43,626.68,2609.0,621.3374,622.5792,621.3374,622.5792,2609.0
2024-06-21 13:55:00,626.79,626.95,625.96,626.04,3147.0,622.6885,622.8474,621.8639,621.9434,3147.0
2024-06-21 14:00:00,626.24,626.5,625.98,626.25,1556.0,622.1421,622.4004,621.8838,622.152,1556.0
2024-06-21 14:05:00,626.0,627.08,626.0,626.71,6133.0,621.9036,622.9766,621.9036,622.609,6133.0
2024-06-21 14:10:00,626.87,627.49,626.56,627.29,2124.0,622.768,623.3839,622.46,623.1852,2124.0
2024-06-21 14:15:00,627.11,627.4,626.09,626.33,9082.0,623.0064,623.2945,621.9931,622.2315,9082.0
2024-06-21 14:20:00,626.58,626.85,626.25,626.8,5037.0,622.4799,622.7481,622.152,622.6984,5037.0
2024-06-21 14:25:00,626.95,627.02,626.55,626.65,1966.0,622.8474,622.917,622.45,622.5494,1966.0
2024-06-21 14:30:00,626.37,627.09,626.22,627.07,3573.0,622.2712,622.9865,622.1222,622.9666,3573.0
2024-06-21 14:35:00,627.06,627.42,627.06,627.3,3104.0,622.9567,623.3144,622.9567,623.1951,3104.0
2024-06-21 14:40:00,627.21,627.48,626.91,627.39,2589.0,623.1057,623.374,622.8077,623.2846,2589.0
2024-06-21 14:45:00,627.3,627.59,627.08,627.13,1806.0,623.1951,623.4832,622.9766,623.0263,1806.0
2024-06-21 14:50:00,627.14,627.48,626.79,627.48,1947.0,623.0362,623.374,622.6885,623.374,1947.0
2024-06-21 14:55:00,627.44,627.53,627.06,627.19,1801.0,623.3342,623.4236,622.9567,623.0859,1801.0
2024-06-21 15:00:00,627.29,627.3,626.87,627.28,5124.0,623.1852,623.1951,622.768,623.1753,5124.0
2024-06-21 15:05:00,627.35,627.6,626.66,626.8,3011.0,623.2448,623.4932,622.5593,622.6984,3011.0
2024-06-21 15:10:00,626.78,627.2,626.75,626.93,4762.0,622.6785,623.0958,622.6487,622.8276,4762.0
2024-06-21 15:15:00,626.88,628.28,626.88,628.28,5773.0,622.7779,624.1687,622.7779,624.1687,5773.0
2024-06-21 15:20:00,628.29,628.57,628.13,628.43,7231.0,624.1787,624.4568,624.0197,624.3177,7231.0
2024-06-21 15:25:00,628.55,628.62,627.55,627.81,12795.0,624.437,624.5065,623.4435,623.7018,12795.0
2024-06-21 15:30:00,627.75,628.0,627.44,627.83,7627.0,623.6422,623.8906,623.3342,623.7217,7627.0
2024-06-21 15:35:00,627.83,628.34,627.54,627.66,4887.0,623.7217,624.2283,623.4336,623.5528,4887.0
2024-06-21 15:40:00,627.66,628.33,627.65,628.29,8725.0,623.5528,624.2184,623.5429,624.1787,8725.0
2024-06-21 15:45:00,628.24,628.49,627.5,628.09,12415.0,624.129,624.3774,623.3938,623.98,12415.0
2024-06-21 15:50:00,628.09,631.41,628.09,631.12,40659.0,623.98,627.2782,623.98,626.9901,40659.0
2024-06-21 15:55:00,630.9,634.15,630.9,632.44,176405.0,626.7716,630.0003,626.7716,628.3015,176405.0
2024-06-24 09:30:00,630.72,633.72,630.54,632.72,44005.0,626.5928,629.5731,626.4139,628.5797,44005.0
2024-06-24 09:35:00,632.14,632.14,627.27,627.27,28639.0,628.0035,628.0035,623.1653,623.1653,28639.0
2024-06-24 09:40:00,627.58,628.43,623.17,623.17,10409.0,623.4733,624.3177,619.0922,619.0922,10409.0
2024-06-24 09:45:00,622.85,624.54,622.46,624.33,16247.0,618.7743,620.4532,618.3868,620.2446,16247.0
2024-06-24 09:50:00,624.55,624.87,624.08,624.19,15781.0,620.4631,620.781,619.9962,620.1055,15781.0
2024-06-24 09:55:00,624.4,626.38,624.05,626.19,16127.0,620.3141,622.2812,619.9664,622.0924,16127.0
2024-06-24 10:00:00,626.17,626.54,623.41,624.77,10611.0,622.0725,622.4401,619.3306,620.6817,10611.0
2024-06-24 10:05:00,624.67,626.48,624.47,626.48,7844.0,620.5824,622.3805,620.3837,622.3805,7844.0
2024-06-24 10:10:00,625.87,627.7,624.65,627.7,9829.0,621.7745,623.5925,620.5625,623.5925,9829.0
2024-06-24 10:15:00,627.63,627.63,626.06,626.48,7073.0,623.523,623.523,621.9633,622.3805,7073.0
2024-06-24 10:20:00,627.04,627.17,626.19,626.89,9065.0,622.9368,623.066,622.0924,622.7878,9065.0
2024-06-24 10:25:00,626.85,626.85,625.56,625.69,3687.0,622.7481,622.7481,621.4665,621.5957,3687.0
2024-06-24 10:30:00,626.0,627.12,624.64,625.22,5539.0,621.9036,623.0163,620.5525,621.1288,5539.0
2024-06-24 10:35:00,625.2,626.68,625.2,625.97,7026.0,621.1089,622.5792,621.1089,621.8738,7026.0
2024-06-24 10:40:00,625.94,625.94,623.73,624.92,10272.0,621.844,621.844,619.6485,620.8307,10272.0
2024-06-24 10:45:00,625.24,625.85,624.02,624.26,5025.0,621.1486,621.7546,619.9366,620.175,5025.0
2024-06-24 10:50:00,624.37,625.35,624.27,624.89,3662.0,620.2843,621.2579,620.185,620.8009,3662.0
2024-06-24 10:55:00,625.18,627.15,624.79,627.07,6848.0,621.089,623.0461,620.7016,622.9666,6848.0
2024-06-24 11:00:00,627.14,627.15,626.15,626.89,4596.0,623.0362,623.0461,622.0527,622.7878,4596.0
2024-06-24 11:05:00,626.7,626.73,625.77,626.12,4212.0,622.5991,622.6289,621.6752,622.0229,4212.0
2024-06-24 11:10:00,626.14,626.9,626.14,626.81,3705.0,622.0427,622.7978,622.0427,622.7083,3705.0
2024-06-24 11:15:00,626.84,627.0,625.81,626.28,4082.0,622.7382,622.8971,621.7149,622.1818,4082.0
2024-06-24 11:20:00,626.31,626.56,625.95,625.95,1600.0,622.2116,622.46,621.854,621.854,1600.0
2024-06-24 11:25:00,625.9,626.33,625.63,626.19,3006.0,621.8043,622.2315,621.5361,622.0924,3006.0
2024-06-24 11:30:00,626.01,626.1,625.12,625.44,4465.0,621.9136,622.003,621.0294,621.3473,4465.0
2024-06-24 11:35:00,625.44,625.44,624.43,625.11,3457.0,621.3473,621.3473,620.3439,621.0195,3457.0
2024-06-24 11:40:00,625.03,625.07,624.35,624.38,5109.0,620.94,620.9797,620.2644,620.2942,5109.0
2024-06-24 11:45:00,624.51,624.7,624.18,624.59,2613.0,620.4234,620.6122,620.0956,620.5029,2613.0
2024-06-24 11:50:00,624.62,625.01,624.35,624.86,6500.0,620.5327,620.9201,620.2644,620.7711,6500.0
2024-06-24 11:55:00,624.85,625.51,624.83,625.49,3124.0,620.7612,621.4169,620.7413,621.397,3124.0
2024-06-24 12:00:00,625.34,625.44,624.83,624.87,2000.0,621.248,621.3473,620.7413,620.781,2000.0
2024-06-24 12:05:00,624.85,624.85,624.29,624.59,4461.0,620.7612,620.7612,620.2048,620.5029,4461.0
2024-06-24 12:10:00,624.74,625.05,624.34,624.5,3007.0,620.6519,620.9599,620.2545,620.4135,3007.0
2024-06-24 12:15:00,624.84,625.47,624.75,625.41,4140.0,620.7512,621.3771,620.6618,621.3175,4140.0
2024-06-24 12:20:00,625.41,625.5,624.95,625.5,3990.0,621.3175,621.4069,620.8605,621.4069,3990.0
2024-06-24 12:25:00,625.41,625.9,625.02,625.39,7204.0,621.3175,621.8043,620.9301,621.2976,7204.0
2024-06-24 12:30:00,625.39,625.66,625.03,625.03,2900.0,621.2976,621.5659,620.94,620.94,2900.0
2024-06-24 12:35:00,625.24,625.6,625.09,625.27,4730.0,621.1486,621.5063,620.9996,621.1784,4730.0
2024-06-24 12:40:00,625.14,625.45,625.03,625.45,5864.0,621.0493,621.3572,620.94,621.3572,5864.0
2024-06-24 12:45:00,625.36,626.27,625.18,626.2,4169.0,621.2678,622.1719,621.089,622.1023,4169.0
2024-06-24 12:50:00,626.11,626.21,625.41,625.41,3827.0,622.0129,622.1123,621.3175,621.3175,3827.0
2024-06-24 12:55:00,625.68,625.96,625.4,625.84,2999.0,621.5857,621.8639,621.3076,621.7447,2999.0
2024-06-24 13:00:00,625.95,626.64,625.81,626.12,6349.0,621.854,622.5395,621.7149,622.0229,6349.0
2024-06-24 13:05:00,625.75,626.03,624.89,624.89,3471.0,621.6553,621.9335,620.8009,620.8009,3471.0
2024-06-24 13:10:00,624.82,625.56,624.61,625.56,4083.0,620.7314,621.4665,620.5227,621.4665,4083.0
2024-06-24 13:15:00,625.55,626.24,625.44,625.63,3904.0,621.4566,622.1421,621.3473,621.5361,3904.0
2024-06-24 13:20:00,625.7,625.7,624.82,625.12,3036.0,621.6056,621.6056,620.7314,621.0294,3036.0
2024-06-24 13:25:00,625.07,625.7,624.86,625.04,3553.0,620.9797,621.6056,620.7711,620.9499,3553.0
2024-06-24 13:30:00,624.98,625.04,624.32,624.32,2940.0,620.8903,620.9499,620.2346,620.2346,2940.0
2024-06-24 13:35:00,624.37,625.44,624.36,625.27,3589.0,620.2843,621.3473,620.2744,621.1784,3589.0
2024-06-24 13:40:00,625.24,625.24,624.37,625.0,2735.0,621.1486,621.1486,620.2843,620.9102,2735.0
2024-06-24 13:45:00,624.73,625.09,624.46,624.77,3102.0,620.642,620.9996,620.3737,620.6817,3102.0
2024-06-24 13:50:00,624.87,624.87,624.15,624.8,4363.0,620.781,620.781,620.0658,620.7115,4363.0
2024-06-24 13:55:00,624.88,625.39,624.26,624.26,2891.0,620.791,621.2976,620.175,620.175,2891.0
2024-06-24 14:00:00,624.15,624.69,623.74,624.36,2661.0,620.0658,620.6022,619.6584,620.2744,2661.0
2024-06-24 14:05:00,624.14,624.43,623.82,624.08,2356.0,620.0558,620.3439,619.7379,619.9962,2356.0
2024-06-24 14:10:00,624.03,624.14,623.42,623.42,3624.0,619.9465,620.0558,619.3405,619.3405,3624.0
2024-06-24 14:15:00,623.46,623.77,623.37,623.76,3595.0,619.3803,619.6882,619.2909,619.6783,3595.0
2024-06-24 14:20:00,623.7,624.01,623.09,623.35,4302.0,619.6187,619.9267,619.0127,619.271,4302.0
2024-06-24 14:25:00,623.34,623.74,622.99,623.74,3646.0,619.2611,619.6584,618.9133,619.6584,3646.0
2024-06-24 14:30:00,623.63,624.11,623.63,623.78,4615.0,619.5492,620.026,619.5492,619.6982,4615.0
2024-06-24 14:35:00,623.9,624.14,623.56,623.61,3092.0,619.8174,620.0558,619.4796,619.5293,3092.0
2024-06-24 14:40:00,623.59,624.26,623.51,623.99,2180.0,619.5094,620.175,619.4299,619.9068,2180.0
2024-06-24 14:45:00,623.83,624.55,623.65,624.34,3797.0,619.7478,620.4631,619.569,620.2545,3797.0
2024-06-24 14:50:00,624.47,624.58,624.06,624.29,2096.0,620.3837,620.4929,619.9763,620.2048,2096.0
2024-06-24 14:55:00,624.39,624.89,624.19,624.8,4004.0,620.3042,620.8009,620.1055,620.7115,4004.0
2024-06-24 15:00:00,624.63,625.42,624.6,624.82,3984.0,620.5426,621.3274,620.5128,620.7314,3984.0
2024-06-24 15:05:00,624.96,625.5,624.96,625.14,2479.0,620.8705,621.4069,620.8705,621.0493,2479.0
2024-06-24 15:10:00,625.14,625.33,625.03,625.13,1500.0,621.0493,621.238,620.94,621.0393,1500.0
2024-06-24 15:15:00,625.13,625.25,624.8,624.81,2459.0,621.0393,621.1586,620.7115,620.7214,2459.0
2024-06-24 15:20:00,624.88,625.46,624.79,625.3,3112.0,620.791,621.3672,620.7016,621.2082,3112.0
2024-06-24 15:25:00,625.34,625.84,625.34,625.75,2849.0,621.248,621.7447,621.248,621.6553,2849.0
2024-06-24 15:30:00,625.63,625.63,624.19,624.19,8319.0,621.5361,621.5361,620.1055,620.1055,8319.0
2024-06-24 15:35:00,624.4,625.0,624.19,624.86,4896.0,620.3141,620.9102,620.1055,620.7711,4896.0
2024-06-24 15:40:00,625.0,625.16,624.61,624.79,10331.0,620.9102,621.0691,620.5227,620.7016,10331.0
2024-06-24 15:45:00,624.79,624.79,624.19,624.19,7516.0,620.7016,620.7016,620.1055,620.1055,7516.0
2024-06-24 15:50:00,624.34,625.3,624.18,624.24,15481.0,620.2545,621.2082,620.0956,620.1552,15481.0
2024-06-24 15:55:00,624.18,624.98,623.73,624.06,32133.0,620.0956,620.8903,619.6485,619.9763,32133.0
2024-06-25 09:30:00,629.17,630.49,628.08,628.5,20799.0,625.0529,626.3643,623.97,624.3873,20799.0
2024-06-25 09:35:00,628.24,629.29,625.13,625.62,4384.0,624.129,625.1721,621.0393,621.5261,4384.0
2024-06-25 09:40:00,625.86,628.1,625.86,628.1,3479.0,621.7646,623.9899,621.7646,623.9899,3479.0
2024-06-25 09:45:00,627.48,627.51,626.4,626.41,2100.0,623.374,623.4038,622.301,622.311,2100.0
2024-06-25 09:50:00,626.41,627.03,625.68,626.29,5948.0,622.311,622.9269,621.5857,622.1918,5948.0
2024-06-25 09:55:00,625.9,626.76,625.85,626.39,1500.0,621.8043,622.6587,621.7546,622.2911,1500.0
2024-06-25 10:00:00,625.35,627.24,625.35,626.19,3179.0,621.2579,623.1355,621.2579,622.0924,3179.0
2024-06-25 10:05:00,625.96,626.3,625.49,625.56,7169.0,621.8639,622.2017,621.397,621.4665,7169.0
2024-06-25 10:10:00,625.64,626.62,625.47,626.56,4230.0,621.546,622.5196,621.3771,622.46,4230.0
2024-06-25 10:15:00,626.4,626.4,625.24,625.6,2549.0,622.301,622.301,621.1486,621.5063,2549.0
2024-06-25 10:20:00,625.7,626.43,625.29,625.89,4784.0,621.6056,622.3308,621.1983,621.7944,4784.0
2024-06-25 10:25:00,625.83,625.83,624.39,624.7,4442.0,621.7348,621.7348,620.3042,620.6122,4442.0
2024-06-25 10:30:00,625.16,625.96,625.03,625.81,7612.0,621.0691,621.8639,620.94,621.7149,7612.0
2024-06-25 10:35:00,625.63,626.04,625.26,625.62,6172.0,621.5361,621.9434,621.1685,621.5261,6172.0
2024-06-25 10:40:00,625.63,626.48,625.45,625.77,4532.0,621.5361,622.3805,621.3572,621.6752,4532.0
2024-06-25 10:45:00,625.76,626.01,625.39,625.55,1963.0,621.6652,621.9136,621.2976,621.4566,1963.0
2024-06-25 10:50:00,625.81,626.69,625.2,626.69,3742.0,621.7149,622.5891,621.1089,622.5891,3742.0
2024-06-25 10:55:00,626.1,626.52,626.09,626.4,1478.0,622.003,622.4202,621.9931,622.301,1478.0
2024-06-25 11:00:00,626.27,626.71,626.07,626.23,3413.0,622.1719,622.609,621.9732,622.1321,3413.0
2024-06-25 11:05:00,625.97,625.97,625.54,625.9,2400.0,621.8738,621.8738,621.4467,621.8043,2400.0
2024-06-25 11:10:00,626.05,626.54,625.91,626.54,1500.0,621.9533,622.4401,621.8142,622.4401,1500.0
2024-06-25 11:15:00,626.28,626.29,625.48,625.94,3297.0,622.1818,622.1918,621.3871,621.844,3297.0
2024-06-25 11:20:00,626.12,626.12,625.3,625.46,2600.0,622.0229,622.0229,621.2082,621.3672,2600.0
2024-06-25 11:25:00,625.58,625.58,625.03,625.26,2584.0,621.4864,621.4864,620.94,621.1685,2584.0
2024-06-25 11:30:00,625.23,626.5,625.23,626.49,6611.0,621.1387,622.4004,621.1387,622.3904,6611.0
2024-06-25 11:35:00,626.49,626.98,626.27,626.57,1400.0,622.3904,622.8772,622.1719,622.4699,1400.0
2024-06-25 11:40:00,626.51,627.01,625.93,626.9,4742.0,622.4103,622.907,621.8341,622.7978,4742.0
2024-06-25 11:45:00,626.71,626.84,626.42,626.58,1815.0,622.609,622.7382,622.3209,622.4799,1815.0
2024-06-25 11:50:00,626.59,626.76,625.75,626.37,7200.0,622.4898,622.6587,621.6553,622.2712,7200.0
2024-06-25 11:55:00,626.24,627.04,626.19,627.02,1693.0,622.1421,622.9368,622.0924,622.917,1693.0
2024-06-25 12:00:00,626.96,627.26,626.79,627.01,2629.0,622.8574,623.1554,622.6885,622.907,2629.0
2024-06-25 12:05:00,626.99,627.38,626.64,627.38,3083.0,622.8872,623.2746,622.5395,623.2746,3083.0
2024-06-25 12:10:00,627.46,627.69,627.45,627.69,500.0,623.3541,623.5826,623.3442,623.5826,500.0
2024-06-25 12:15:00,627.47,627.96,627.46,627.66,2337.0,623.364,623.8508,623.3541,623.5528,2337.0
2024-06-25 12:20:00,627.59,627.59,626.71,627.02,5173.0,623.4832,623.4832,622.609,622.917,5173.0
2024-06-25 12:25:00,626.88,627.66,626.88,627.47,1922.0,622.7779,623.5528,622.7779,623.364,1922.0
2024-06-25 12:30:00,627.47,627.47,626.68,626.95,5101.0,623.364,623.364,622.5792,622.8474,5101.0
2024-06-25 12:35:00,626.93,627.37,626.89,627.32,1400.0,622.8276,623.2647,622.7878,623.215,1400.0
2024-06-25 12:40:00,627.38,627.38,626.27,626.43,3977.0,623.2746,623.2746,622.1719,622.3308,3977.0
2024-06-25 12:45:00,626.17,626.52,625.78,626.33,3607.0,622.0725,622.4202,621.6851,622.2315,3607.0
2024-06-25 12:50:00,626.27,626.27,625.49,625.58,1360.0,622.1719,622.1719,621.397,621.4864,1360.0
2024-06-25 12:55:00,625.75,625.9,625.33,625.33,1500.0,621.6553,621.8043,621.238,621.238,1500.0
2024-06-25 13:00:00,625.25,625.39,624.78,625.3,4797.0,621.1586,621.2976,620.6916,621.2082,4797.0
2024-06-25 13:05:00,625.19,625.76,624.95,625.69,1522.0,621.0989,621.6652,620.8605,621.5957,1522.0
2024-06-25 13:10:00,625.76,626.48,625.76,626.42,2535.0,621.6652,622.3805,621.6652,622.3209,2535.0
2024-06-25 13:15:00,627.01,627.01,626.1,626.1,2441.0,622.907,622.907,622.003,622.003,2441.0
2024-06-25 13:20:00,626.08,626.15,626.03,626.04,1100.0,621.9831,622.0527,621.9335,621.9434,1100.0
2024-06-25 13:25:00,626.26,626.42,626.17,626.17,1600.0,622.1619,622.3209,622.0725,622.0725,1600.0
2024-06-25 13:30:00,626.22,626.25,625.95,626.09,1400.0,622.1222,622.152,621.854,621.9931,1400.0
2024-06-25 13:35:00,626.16,626.18,625.94,625.98,2210.0,622.0626,622.0825,621.844,621.8838,2210.0
2024-06-25 13:40:00,626.07,626.21,625.77,625.79,4100.0,621.9732,622.1123,621.6752,621.695,4100.0
2024-06-25 13:45:00,625.85,625.99,625.62,625.79,2403.0,621.7546,621.8937,621.5261,621.695,2403.0
2024-06-25 13:50:00,625.96,626.03,625.24,625.24,4185.0,621.8639,621.9335,621.1486,621.1486,4185.0
2024-06-25 13:55:00,625.25,625.66,625.17,625.35,3782.0,621.1586,621.5659,621.0791,621.2579,3782.0
2024-06-25 14:00:00,625.33,625.76,625.24,625.62,1500.0,621.238,621.6652,621.1486,621.5261,1500.0
2024-06-25 14:05:00,625.56,626.07,625.56,626.07,1517.0,621.4665,621.9732,621.4665,621.9732,1517.0
2024-06-25 14:10:00,626.22,626.46,625.94,626.05,2303.0,622.1222,622.3606,621.844,621.9533,2303.0
2024-06-25 14:15:00,625.91,626.7,625.89,626.7,1100.0,621.8142,622.5991,621.7944,622.5991,1100.0
2024-06-25 14:20:00,626.72,626.72,626.28,626.56,1304.0,622.6189,622.6189,622.1818,622.46,1304.0
2024-06-25 14:25:00,626.43,627.25,626.43,627.25,2136.0,622.3308,623.1455,622.3308,623.1455,2136.0
2024-06-25 14:30:00,627.25,627.26,626.9,626.94,1811.0,623.1455,623.1554,622.7978,622.8375,1811.0
2024-06-25 14:35:00,626.83,627.0,626.67,626.93,1524.0,622.7282,622.8971,622.5693,622.8276,1524.0
2024-06-25 14:40:00,627.0,627.24,626.87,627.24,1400.0,622.8971,623.1355,622.768,623.1355,1400.0
2024-06-25 14:45:00,627.14,627.3,626.68,626.75,1900.0,623.0362,623.1951,622.5792,622.6487,1900.0
2024-06-25 14:50:00,626.56,626.82,626.5,626.82,2000.0,622.46,622.7183,622.4004,622.7183,2000.0
2024-06-25 14:55:00,626.76,627.08,626.59,626.98,1901.0,622.6587,622.9766,622.4898,622.8772,1901.0
2024-06-25 15:00:00,627.29,627.86,627.27,627.36,2523.0,623.1852,623.7515,623.1653,623.2547,2523.0
2024-06-25 15:05:00,627.18,627.56,627.18,627.56,1430.0,623.0759,623.4534,623.0759,623.4534,1430.0
2024-06-25 15:10:00,627.56,627.74,627.56,627.74,1700.0,623.4534,623.6323,623.4534,623.6323,1700.0
2024-06-25 15:15:00,627.73,628.34,627.73,628.29,1981.0,623.6223,624.2283,623.6223,624.1787,1981.0
2024-06-25 15:20:00,628.32,628.5,628.11,628.5,2280.0,624.2085,624.3873,623.9998,624.3873,2280.0
2024-06-25 15:25:00,628.5,629.07,628.24,628.95,3506.0,624.3873,624.9536,624.129,624.8343,3506.0
2024-06-25 15:30:00,628.81,628.81,628.23,628.58,4002.0,624.6953,624.6953,624.1191,624.4668,4002.0
2024-06-25 15:35:00,628.72,628.95,628.56,628.73,2239.0,624.6058,624.8343,624.4469,624.6158,2239.0
2024-06-25 15:40:00,628.73,628.74,628.27,628.74,6167.0,624.6158,624.6257,624.1588,624.6257,6167.0
2024-06-25 15:45:00,628.7,629.09,628.67,629.07,7918.0,624.586,624.9734,624.5562,624.9536,7918.0
2024-06-25 15:50:00,628.95,630.48,628.64,628.75,21888.0,624.8343,626.3543,624.5264,624.6357,21888.0
2024-06-25 15:55:00,629.06,630.55,628.95,630.49,47879.0,624.9436,626.4239,624.8343,626.3643,47879.0
2024-06-26 09:30:00,628.0,628.0,625.37,625.37,13496.0,623.8906,623.8906,621.2778,621.2778,13496.0
2024-06-26 09:35:00,624.87,626.82,624.49,626.5,3100.0,620.781,622.7183,620.4035,622.4004,3100.0
2024-06-26 09:40:00,626.09,627.84,625.98,627.38,2106.0,621.9931,623.7316,621.8838,623.2746,2106.0
2024-06-26 09:45:00,627.35,629.46,627.35,628.88,3680.0,623.2448,625.341,623.2448,624.7648,3680.0
2024-06-26 09:50:00,628.76,630.98,628.54,630.98,3319.0,624.6456,626.8511,624.427,626.8511,3319.0
2024-06-26 09:55:00,631.07,631.61,630.27,631.02,4747.0,626.9405,627.4769,626.1457,626.8908,4747.0
2024-06-26 10:00:00,631.3,631.4,630.22,630.81,2225.0,627.169,627.2683,626.096,626.6822,2225.0
2024-06-26 10:05:00,630.95,631.75,630.89,631.02,3574.0,626.8213,627.616,626.7616,626.8908,3574.0
2024-06-26 10:10:00,630.89,631.38,630.22,631.36,1700.0,626.7616,627.2484,626.096,627.2286,1700.0
2024-06-26 10:15:00,631.38,632.03,631.16,631.96,3987.0,627.2484,627.8942,627.0299,627.8246,3987.0
2024-06-26 10:20:00,632.43,632.67,631.85,632.67,5430.0,628.2916,628.53,627.7154,628.53,5430.0
2024-06-26 10:25:00,632.71,633.29,632.21,632.66,3553.0,628.5697,629.1459,628.073,628.5201,3553.0
2024-06-26 10:30:00,632.25,633.22,632.24,633.22,2236.0,628.1127,629.0764,628.1028,629.0764,2236.0
2024-06-26 10:35:00,633.0,633.72,632.63,633.55,7094.0,628.8578,629.5731,628.4903,629.4042,7094.0
2024-06-26 10:40:00,633.5,635.1,633.5,633.94,6267.0,629.3546,630.9441,629.3546,629.7917,6267.0
2024-06-26 10:45:00,633.91,634.31,633.25,633.87,2781.0,629.7619,630.1593,629.1062,629.7221,2781.0
2024-06-26 10:50:00,634.03,634.51,633.4,633.51,4100.0,629.8811,630.358,629.2552,629.3645,4100.0
2024-06-26 10:55:00,633.64,634.16,633.3,633.49,7201.0,629.4937,630.0103,629.1559,629.3446,7201.0
2024-06-26 11:00:00,633.21,634.69,632.9,634.5,3302.0,629.0665,630.5368,628.7585,630.348,3302.0
2024-06-26 11:05:00,634.49,634.68,634.25,634.48,4612.0,630.3381,630.5268,630.0997,630.3282,4612.0
2024-06-26 11:10:00,634.25,634.66,633.83,634.35,5284.0,630.0997,630.507,629.6824,630.199,5284.0
2024-06-26 11:15:00,634.77,634.78,633.84,634.28,2654.0,630.6163,630.6262,629.6923,630.1295,2654.0
2024-06-26 11:20:00,634.67,635.4,634.31,635.0,4126.0,630.5169,631.2421,630.1593,630.8448,4126.0
2024-06-26 11:25:00,635.45,636.15,635.33,635.48,2637.0,631.2918,631.9872,631.1726,631.3216,2637.0
2024-06-26 11:30:00,635.69,636.13,635.68,635.77,2243.0,631.5302,631.9674,631.5203,631.6097,2243.0
2024-06-26 11:35:00,635.83,636.07,635.59,635.73,3750.0,631.6693,631.9078,631.4309,631.57,3750.0
2024-06-26 11:40:00,635.74,635.99,635.38,635.75,7329.0,631.5799,631.8283,631.2223,631.5898,7329.0
2024-06-26 11:45:00,635.59,636.25,635.39,636.24,6008.0,631.4309,632.0866,631.2322,632.0766,6008.0
2024-06-26 11:50:00,636.0,637.16,635.81,637.15,6435.0,631.8382,632.9906,631.6495,632.9807,6435.0
2024-06-26 11:55:00,636.88,636.88,636.09,636.51,3173.0,632.7125,632.7125,631.9276,632.3449,3173.0
2024-06-26 12:00:00,636.29,636.71,636.0,636.39,6875.0,632.1263,632.5436,631.8382,632.2257,6875.0
2024-06-26 12:05:00,636.56,637.39,636.52,637.13,4816.0,632.3945,633.2191,632.3548,632.9608,4816.0
2024-06-26 12:10:00,637.35,637.35,636.86,637.23,1438.0,633.1794,633.1794,632.6926,633.0602,1438.0
2024-06-26 12:15:00,637.42,638.01,637.04,637.9,2844.0,633.2489,633.8351,632.8714,633.7258,2844.0
2024-06-26 12:20:00,638.04,638.29,637.85,637.94,2358.0,633.8649,634.1132,633.6761,633.7655,2358.0
2024-06-26 12:25:00,637.81,637.98,637.04,637.06,3905.0,633.6364,633.8053,632.8714,632.8913,3905.0
2024-06-26 12:30:00,636.91,636.91,636.55,636.71,2788.0,632.7423,632.7423,632.3846,632.5436,2788.0
2024-06-26 12:35:00,636.92,637.61,636.88,637.55,4813.0,632.7522,633.4377,632.7125,633.3781,4813.0
2024-06-26 12:40:00,637.6,637.79,637.47,637.6,2225.0,633.4277,633.6165,633.2986,633.4277,2225.0
2024-06-26 12:45:00,637.6,637.71,637.41,637.71,1539.0,633.4277,633.537,633.239,633.537,1539.0
2024-06-26 12:50:00,637.71,638.06,637.71,638.06,1100.0,633.537,633.8847,633.537,633.8847,1100.0
2024-06-26 12:55:00,637.98,638.14,637.68,637.68,2901.0,633.8053,633.9642,633.5072,633.5072,2901.0
2024-06-26 13:00:00,637.49,637.83,637.07,637.75,2637.0,633.3185,633.6562,632.9012,633.5768,2637.0
2024-06-26 13:05:00,637.95,638.2,637.52,637.62,3500.0,633.7755,634.0238,633.3483,633.4476,3500.0
2024-06-26 13:10:00,637.58,638.3,637.58,638.3,1020.0,633.4079,634.1232,633.4079,634.1232,1020.0
2024-06-26 13:15:00,638.09,638.14,636.95,637.27,5995.0,633.9145,633.9642,632.782,633.0999,5995.0
2024-06-26 13:20:00,636.95,637.72,636.86,637.63,4617.0,632.782,633.547,632.6926,633.4575,4617.0
2024-06-26 13:25:00,637.42,637.96,637.42,637.96,2140.0,633.2489,633.7854,633.2489,633.7854,2140.0
2024-06-26 13:30:00,637.88,638.28,637.88,638.28,1206.0,633.7059,634.1033,633.7059,634.1033,1206.0
2024-06-26 13:35:00,638.03,638.23,637.94,638.22,2601.0,633.8549,634.0536,633.7655,634.0437,2601.0
2024-06-26 13:40:00,638.06,638.21,637.65,637.85,5158.0,633.8847,634.0337,633.4774,633.6761,5158.0
2024-06-26 13:45:00,637.87,638.25,637.85,637.86,1449.0,633.696,634.0735,633.6761,633.686,1449.0
2024-06-26 13:50:00,637.87,638.01,637.4,637.54,5709.0,633.696,633.8351,633.229,633.3681,5709.0
2024-06-26 13:55:00,637.66,638.65,637.53,638.49,6553.0,633.4873,634.4709,633.3582,634.3119,6553.0
2024-06-26 14:00:00,638.5,638.5,637.72,638.1,2600.0,634.3219,634.3219,633.547,633.9245,2600.0
2024-06-26 14:05:00,638.1,638.47,637.7,638.0,1972.0,633.9245,634.292,633.5271,633.8251,1972.0
2024-06-26 14:10:00,637.8,638.29,637.79,638.29,2556.0,633.6264,634.1132,633.6165,634.1132,2556.0
2024-06-26 14:15:00,638.29,638.48,638.13,638.32,2085.0,634.1132,634.302,633.9543,634.143,2085.0
2024-06-26 14:20:00,638.36,638.55,638.1,638.31,1690.0,634.1828,634.3715,633.9245,634.1331,1690.0
2024-06-26 14:25:00,638.26,638.43,637.94,638.04,1745.0,634.0834,634.2523,633.7655,633.8649,1745.0
2024-06-26 14:30:00,637.96,638.25,637.82,638.0,2164.0,633.7854,634.0735,633.6463,633.8251,2164.0
2024-06-26 14:35:00,638.16,638.16,637.32,637.45,2989.0,633.9841,633.9841,633.1496,633.2787,2989.0
2024-06-26 14:40:00,637.39,637.6,637.2,637.52,8100.0,633.2191,633.4277,633.0304,633.3483,8100.0
2024-06-26 14:45:00,637.51,638.23,637.51,638.21,2643.0,633.3383,634.0536,633.3383,634.0337,2643.0
2024-06-26 14:50:00,638.21,638.26,637.33,637.34,2680.0,634.0337,634.0834,633.1595,633.1694,2680.0
2024-06-26 14:55:00,637.14,637.15,636.53,636.53,2092.0,632.9708,632.9807,632.3647,632.3647,2092.0
2024-06-26 15:00:00,636.42,636.42,635.61,635.75,2171.0,632.2555,632.2555,631.4508,631.5898,2171.0
2024-06-26 15:05:00,635.59,636.35,635.58,636.35,2849.0,631.4309,632.1859,631.421,632.1859,2849.0
2024-06-26 15:10:00,636.22,636.36,635.8,635.97,4466.0,632.0568,632.1959,631.6395,631.8084,4466.0
2024-06-26 15:15:00,635.99,636.48,635.83,636.29,2573.0,631.8283,632.3151,631.6693,632.1263,2573.0
2024-06-26 15:20:00,636.19,636.3,635.92,635.97,2204.0,632.027,632.1362,631.7587,631.8084,2204.0
2024-06-26 15:25:00,636.11,636.33,636.05,636.3,2859.0,631.9475,632.1661,631.8879,632.1362,2859.0
2024-06-26 15:30:00,636.07,636.35,635.92,635.99,3514.0,631.9078,632.1859,631.7587,631.8283,3514.0
2024-06-26 15:35:00,636.21,636.69,636.19,636.66,4691.0,632.0468,632.5237,632.027,632.4939,4691.0
2024-06-26 15:40:00,636.66,636.66,635.95,636.04,4603.0,632.4939,632.4939,631.7885,631.8779,4603.0
2024-06-26 15:45:00,636.04,636.36,635.88,636.16,8657.0,631.8779,632.1959,631.719,631.9972,8657.0
2024-06-26 15:50:00,636.33,637.98,636.27,637.91,17864.0,632.1661,633.8053,632.1064,633.7357,17864.0
2024-06-26 15:55:00,637.68,638.4,637.37,637.37,21272.0,633.5072,634.2225,633.1992,633.1992,21272.0
2024-06-27 09:30:00,639.08,640.48,635.51,640.45,17740.0,634.8981,636.2889,631.3514,636.2591,17740.0
2024-06-27 09:35:00,639.98,640.28,638.8,639.64,3462.0,635.7922,636.0902,634.6199,635.4544,3462.0
2024-06-27 09:40:00,639.72,641.48,639.7,641.12,3624.0,635.5339,637.2824,635.514,636.9247,3624.0
2024-06-27 09:45:00,640.77,643.0,640.77,642.21,11911.0,636.577,638.7924,636.577,638.0076,11911.0
2024-06-27 09:50:00,641.94,641.99,640.17,641.87,3337.0,637.7393,637.789,635.9809,637.6698,3337.0
2024-06-27 09:55:00,641.6,644.19,641.59,643.76,15129.0,637.4016,639.9746,637.3916,639.5474,15129.0
2024-06-27 10:00:00,643.75,643.75,642.5,643.45,3537.0,639.5375,639.5375,638.2957,639.2395,3537.0
2024-06-27 10:05:00,643.32,643.99,643.03,643.69,2850.0,639.1103,639.7759,638.8222,639.4779,2850.0
2024-06-27 10:10:00,643.69,646.77,643.68,646.77,3906.0,639.4779,642.5377,639.468,642.5377,3906.0
2024-06-27 10:15:00,646.54,646.7,645.37,645.54,5881.0,642.3092,642.4682,641.1469,641.3158,5881.0
2024-06-27 10:20:00,645.65,646.69,645.46,646.63,4450.0,641.4251,642.4583,641.2363,642.3987,4450.0
2024-06-27 10:25:00,646.68,648.69,646.43,648.5,7145.0,642.4483,644.4452,642.2,644.2564,7145.0
2024-06-27 10:30:00,648.46,649.62,647.97,649.62,8375.0,644.2167,645.3691,643.7299,645.3691,8375.0
2024-06-27 10:35:00,649.53,650.73,648.69,650.12,11654.0,645.2797,646.4718,644.4452,645.8658,11654.0
2024-06-27 10:40:00,650.05,651.42,649.8,651.42,9009.0,645.7963,647.1573,645.5479,647.1573,9009.0
2024-06-27 10:45:00,651.45,651.45,649.92,650.5,6292.0,647.1871,647.1871,645.6671,646.2433,6292.0
2024-06-27 10:50:00,650.28,650.6,649.62,650.6,7247.0,646.0248,646.3427,645.3691,646.3427,7247.0
2024-06-27 10:55:00,650.39,650.83,650.24,650.78,7659.0,646.134,646.5712,645.985,646.5215,7659.0
2024-06-27 11:00:00,650.15,651.16,650.15,651.01,3215.0,645.8956,646.899,645.8956,646.75,3215.0
2024-06-27 11:05:00,651.15,651.15,649.94,650.46,5106.0,646.8891,646.8891,645.687,646.2036,5106.0
2024-06-27 11:10:00,650.97,651.29,650.69,651.29,4073.0,646.7103,647.0282,646.4321,647.0282,4073.0
2024-06-27 11:15:00,651.4,651.73,651.14,651.73,2682.0,647.1374,647.4653,646.8791,647.4653,2682.0
2024-06-27 11:20:00,651.94,652.74,651.17,652.02,17940.0,647.6739,648.4687,646.9089,647.7534,17940.0
2024-06-27 11:25:00,651.77,653.41,651.68,653.24,23709.0,647.505,649.1343,647.4156,648.9654,23709.0
2024-06-27 11:30:00,653.55,653.56,652.47,652.68,3914.0,649.2734,649.2833,648.2004,648.4091,3914.0
2024-06-27 11:35:00,652.98,653.73,652.55,653.73,3950.0,648.7071,649.4522,648.2799,649.4522,3950.0
2024-06-27 11:40:00,653.57,653.99,652.85,653.13,6887.0,649.2932,649.7105,648.5779,648.8561,6887.0
2024-06-27 11:45:00,653.38,654.45,653.38,653.67,4453.0,649.1045,650.1675,649.1045,649.3926,4453.0
2024-06-27 11:50:00,653.93,654.18,653.93,654.01,500.0,649.6509,649.8992,649.6509,649.7304,500.0
2024-06-27 11:55:00,653.92,655.38,653.92,655.22,4593.0,649.6409,651.0914,649.6409,650.9324,4593.0
2024-06-27 12:00:00,655.23,655.37,654.49,655.0,1682.0,650.9424,651.0815,650.2072,650.7139,1682.0
2024-06-27 12:05:00,654.99,655.71,654.95,655.66,2934.0,650.7039,651.4192,650.6642,651.3696,2934.0
2024-06-27 12:10:00,655.72,656.72,655.68,656.63,8665.0,651.4292,652.4226,651.3894,652.3332,8665.0
2024-06-27 12:15:00,656.68,657.16,656.46,656.54,6069.0,652.3829,652.8597,652.1643,652.2438,6069.0
2024-06-27 12:20:00,656.69,656.7,655.22,655.41,5694.0,652.3928,652.4028,650.9324,651.1212,5694.0
2024-06-27 12:25:00,655.44,655.66,655.0,655.18,6702.0,651.151,651.3696,650.7139,650.8927,6702.0
2024-06-27 12:30:00,655.4,655.8,654.9,655.43,4930.0,651.1113,651.5086,650.6145,651.1411,4930.0
2024-06-27 12:35:00,655.61,655.94,655.48,655.88,1619.0,651.3199,651.6477,651.1907,651.5881,1619.0
2024-06-27 12:40:00,655.8,657.0,655.6,657.0,6200.0,651.5086,652.7008,651.31,652.7008,6200.0
2024-06-27 12:45:00,656.79,657.11,656.28,656.28,3145.0,652.4922,652.8101,651.9855,651.9855,3145.0
2024-06-27 12:50:00,656.32,656.73,656.2,656.55,6763.0,652.0252,652.4326,651.906,652.2537,6763.0
2024-06-27 12:55:00,656.5,656.65,655.53,655.73,14967.0,652.2041,652.3531,651.2404,651.4391,14967.0
2024-06-27 13:00:00,655.71,655.95,655.51,655.57,4062.0,651.4192,651.6577,651.2205,651.2802,4062.0
2024-06-27 13:05:00,655.75,655.75,655.1,655.1,6862.0,651.459,651.459,650.8132,650.8132,6862.0
2024-06-27 13:10:00,655.1,655.5,654.9,654.98,4580.0,650.8132,651.2106,650.6145,650.694,4580.0
2024-06-27 13:15:00,655.12,655.31,654.55,654.56,4672.0,650.8331,651.0219,650.2668,650.2768,4672.0
2024-06-27 13:20:00,654.45,654.52,654.01,654.17,3000.0,650.1675,650.237,649.7304,649.8893,3000.0
2024-06-27 13:25:00,654.38,654.87,654.38,654.79,3171.0,650.0979,650.5847,650.0979,650.5053,3171.0
2024-06-27 13:30:00,654.83,654.91,654.11,654.26,4852.0,650.545,650.6245,649.8297,649.9787,4852.0
2024-06-27 13:35:00,653.95,654.17,653.73,654.17,689.0,649.6708,649.8893,649.4522,649.8893,689.0
2024-06-27 13:40:00,653.9,654.08,652.52,652.54,3370.0,649.6211,649.7999,648.2501,648.27,3370.0
2024-06-27 13:45:00,652.75,652.98,651.98,652.02,5828.0,648.4786,648.7071,647.7136,647.7534,5828.0
2024-06-27 13:50:00,651.79,652.13,651.66,651.96,6314.0,647.5249,647.8627,647.3957,647.6938,6314.0
2024-06-27 13:55:00,651.95,652.04,651.45,651.82,19583.0,647.6838,647.7733,647.1871,647.5547,19583.0
2024-06-27 14:00:00,652.01,652.01,650.82,651.57,18290.0,647.7434,647.7434,646.5612,647.3063,18290.0
2024-06-27 14:05:00,651.62,652.42,651.61,652.42,5502.0,647.356,648.1508,647.3461,648.1508,5502.0
2024-06-27 14:10:00,652.3,652.48,651.88,652.16,4764.0,648.0315,648.2104,647.6143,647.8925,4764.0
2024-06-27 14:15:00,652.39,652.4,651.74,651.99,2048.0,648.121,648.1309,647.4752,647.7236,2048.0
2024-06-27 14:20:00,651.93,651.96,651.85,651.93,4126.0,647.664,647.6938,647.5845,647.664,4126.0
2024-06-27 14:25:00,651.92,652.12,651.25,651.9,13352.0,647.654,647.8527,646.9884,647.6342,13352.0
2024-06-27 14:30:00,651.79,652.04,651.71,652.01,2955.0,647.5249,647.7733,647.4454,647.7434,2955.0
2024-06-27 14:35:00,652.03,652.11,651.7,651.91,2455.0,647.7633,647.8428,647.4355,647.6441,2455.0
2024-06-27 14:40:00,652.04,652.74,651.77,652.03,8752.0,647.7733,648.4687,647.505,647.7633,8752.0
2024-06-27 14:45:00,651.86,652.22,651.79,651.93,5608.0,647.5944,647.9521,647.5249,647.664,5608.0
2024-06-27 14:50:00,652.05,652.46,652.05,652.3,3307.0,647.7832,648.1905,647.7832,648.0315,3307.0
2024-06-27 14:55:00,652.25,652.3,651.59,651.95,4238.0,647.9819,648.0315,647.3262,647.6838,4238.0
2024-06-27 15:00:00,652.25,653.09,652.15,652.66,2542.0,647.9819,648.8164,647.8825,648.3892,2542.0
2024-06-27 15:05:00,652.93,653.22,652.78,652.83,2261.0,648.6574,648.9455,648.5084,648.5581,2261.0
2024-06-27 15:10:00,653.03,653.33,652.78,653.33,2485.0,648.7568,649.0548,648.5084,649.0548,2485.0
2024-06-27 15:15:00,653.38,653.61,652.9,652.9,2278.0,649.1045,649.333,648.6276,648.6276,2278.0
2024-06-27 15:20:00,653.05,653.22,652.69,653.05,3433.0,648.7766,648.9455,648.419,648.7766,3433.0
2024-06-27 15:25:00,652.97,653.08,652.78,653.08,1754.0,648.6972,648.8064,648.5084,648.8064,1754.0
2024-06-27 15:30:00,653.14,653.71,652.84,653.55,9170.0,648.8661,649.4323,648.568,649.2734,9170.0
2024-06-27 15:35:00,653.47,653.64,652.7,652.85,5513.0,649.1939,649.3628,648.4289,648.5779,5513.0
2024-06-27 15:40:00,652.81,653.05,651.87,651.98,9538.0,648.5382,648.7766,647.6044,647.7136,9538.0
2024-06-27 15:45:00,652.06,653.16,651.98,652.65,14831.0,647.7931,648.8859,647.7136,648.3793,14831.0
2024-06-27 15:50:00,652.22,653.05,651.09,651.25,25552.0,647.9521,648.7766,646.8295,646.9884,25552.0
2024-06-27 15:55:00,651.49,651.83,650.99,651.81,42006.0,647.2268,647.5646,646.7301,647.5448,42006.0
2024-06-28 09:30:00,652.0,657.0,647.98,656.86,20425.0,647.7335,652.7008,643.7398,652.5617,20425.0
2024-06-28 09:35:00,656.79,658.25,655.59,657.93,2823.0,652.4922,653.9426,651.3,653.6247,2823.0
2024-06-28 09:40:00,658.22,658.22,656.27,657.07,2042.0,653.9128,653.9128,651.9756,652.7703,2042.0
2024-06-28 09:45:00,656.43,656.61,653.56,653.62,8072.0,652.1345,652.3133,649.2833,649.3429,8072.0
2024-06-28 09:50:00,653.67,654.68,653.21,654.28,7755.0,649.3926,650.396,648.9356,649.9986,7755.0
2024-06-28 09:55:00,653.75,653.75,651.97,653.02,3234.0,649.4721,649.4721,647.7037,648.7468,3234.0
2024-06-28 10:00:00,652.72,656.91,651.75,656.85,4606.0,648.4488,652.6114,647.4851,652.5518,4606.0
2024-06-28 10:05:00,657.0,658.62,657.0,658.07,3901.0,652.7008,654.3102,652.7008,653.7638,3901.0
2024-06-28 10:10:00,658.15,659.49,657.63,659.25,1468.0,653.8433,655.1745,653.3267,654.9361,1468.0
2024-06-28 10:15:00,659.66,659.98,659.04,659.04,4653.0,655.3434,655.6613,654.7274,654.7274,4653.0
2024-06-28 10:20:00,659.32,660.88,659.32,659.88,11019.0,655.0056,656.5554,655.0056,655.5619,11019.0
2024-06-28 10:25:00,659.52,661.04,659.52,659.56,5679.0,655.2043,656.7144,655.2043,655.244,5679.0
2024-06-28 10:30:00,659.64,660.12,658.94,659.12,3709.0,655.3235,655.8004,654.6281,654.8069,3709.0
2024-06-28 10:35:00,659.28,661.39,659.28,661.03,22931.0,654.9659,657.0621,654.9659,656.7044,22931.0
2024-06-28 10:40:00,661.03,662.14,661.02,661.85,9880.0,656.7044,657.8072,656.6945,657.5191,9880.0
2024-06-28 10:45:00,661.85,662.48,661.57,661.58,6426.0,657.5191,658.1449,657.2409,657.2508,6426.0
2024-06-28 10:50:00,661.6,662.15,661.45,661.96,6227.0,657.2707,657.8171,657.1217,657.6283,6227.0
2024-06-28 10:55:00,661.96,661.96,660.51,661.15,9939.0,657.6283,657.6283,656.1878,656.8236,9939.0
2024-06-28 11:00:00,660.88,661.66,660.61,661.55,6400.0,656.5554,657.3303,656.2872,657.221,6400.0
2024-06-28 11:05:00,661.65,662.51,661.37,661.44,11002.0,657.3204,658.1747,657.0422,657.1117,11002.0
2024-06-28 11:10:00,661.79,662.17,660.96,661.02,6928.0,657.4594,657.837,656.6349,656.6945,6928.0
2024-06-28 11:15:00,661.25,661.25,659.17,660.15,8340.0,656.923,656.923,654.8566,655.8302,8340.0
2024-06-28 11:20:00,660.26,660.26,659.64,659.95,1216.0,655.9395,655.9395,655.3235,655.6315,1216.0
2024-06-28 11:25:00,659.62,659.75,659.35,659.59,1406.0,655.3036,655.4328,655.0354,655.2738,1406.0
2024-06-28 11:30:00,659.6,660.93,659.59,660.58,6299.0,655.2838,656.6051,655.2738,656.2574,6299.0
2024-06-28 11:35:00,660.92,661.15,660.23,661.15,3428.0,656.5951,656.8236,655.9097,656.8236,3428.0
2024-06-28 11:40:00,661.05,661.85,660.86,661.13,12170.0,656.7243,657.5191,656.5355,656.8038,12170.0
2024-06-28 11:45:00,661.07,661.9,661.0,661.22,4660.0,656.7442,657.5687,656.6746,656.8932,4660.0
2024-06-28 11:50:00,661.25,661.69,660.9,661.06,3654.0,656.923,657.3601,656.5753,656.7342,3654.0
2024-06-28 11:55:00,660.8,661.18,660.17,661.14,4119.0,656.4759,656.8534,655.85,656.8137,4119.0
2024-06-28 12:00:00,661.11,661.63,660.2,660.24,6290.0,656.7839,657.3005,655.8799,655.9196,6290.0
2024-06-28 12:05:00,660.45,660.46,659.37,659.37,4691.0,656.1282,656.1382,655.0553,655.0553,4691.0
2024-06-28 12:10:00,659.65,659.99,658.84,658.87,6702.0,655.3335,655.6712,654.5288,654.5586,6702.0
2024-06-28 12:15:00,658.93,659.34,658.63,659.34,5391.0,654.6182,655.0255,654.3201,655.0255,5391.0
2024-06-28 12:20:00,659.22,659.74,658.78,659.63,2904.0,654.9063,655.4229,654.4691,655.3136,2904.0
2024-06-28 12:25:00,659.45,660.38,659.45,660.22,1910.0,655.1348,656.0587,655.1348,655.8997,1910.0
2024-06-28 12:30:00,660.02,660.54,659.85,660.08,2555.0,655.701,656.2176,655.5321,655.7606,2555.0
2024-06-28 12:35:00,660.05,660.05,658.58,658.58,3333.0,655.7308,655.7308,654.2705,654.2705,3333.0
2024-06-28 12:40:00,658.57,659.51,658.52,659.04,5017.0,654.2605,655.1944,654.2108,654.7274,5017.0
2024-06-28 12:45:00,659.05,659.28,657.82,657.83,1700.0,654.7374,654.9659,653.5154,653.5254,1700.0
2024-06-28 12:50:00,657.83,658.41,657.73,658.17,1405.0,653.5254,654.1016,653.426,653.8631,1405.0
2024-06-28 12:55:00,657.92,657.92,656.67,657.26,10005.0,653.6148,653.6148,652.373,652.9591,10005.0
2024-06-28 13:00:00,657.56,657.56,656.25,657.13,7368.0,653.2571,653.2571,651.9557,652.8299,7368.0
2024-06-28 13:05:00,657.13,658.23,656.8,658.01,5514.0,652.8299,653.9227,652.5021,653.7042,5514.0
2024-06-28 13:10:00,658.05,659.29,658.05,659.29,3884.0,653.7439,654.9758,653.7439,654.9758,3884.0
2024-06-28 13:15:00,659.05,659.88,659.03,659.39,3300.0,654.7374,655.5619,654.7175,655.0752,3300.0
2024-06-28 13:20:00,659.69,659.69,657.96,657.97,5375.0,655.3732,655.3732,653.6545,653.6644,5375.0
2024-06-28 13:25:00,658.29,658.46,656.6,656.6,4923.0,653.9824,654.1512,652.3034,652.3034,4923.0
2024-06-28 13:30:00,656.31,656.31,655.2,655.2,14319.0,652.0153,652.0153,650.9126,650.9126,14319.0
2024-06-28 13:35:00,655.66,655.79,654.92,655.79,6632.0,651.3696,651.4987,650.6344,651.4987,6632.0
2024-06-28 13:40:00,655.75,656.51,654.76,656.51,8208.0,651.459,652.214,650.4755,652.214,8208.0
2024-06-28 13:45:00,656.45,656.91,656.21,656.25,5053.0,652.1544,652.6114,651.916,651.9557,5053.0
2024-06-28 13:50:00,656.67,656.99,655.52,656.66,11043.0,652.373,652.6909,651.2305,652.363,11043.0
2024-06-28 13:55:00,656.66,658.11,656.66,657.64,6643.0,652.363,653.8035,652.363,653.3366,6643.0
2024-06-28 14:00:00,657.54,658.29,657.2,658.19,3056.0,653.2373,653.9824,652.8995,653.883,3056.0
2024-06-28 14:05:00,658.19,658.29,657.66,658.13,3540.0,653.883,653.9824,653.3565,653.8234,3540.0
2024-06-28 14:10:00,658.13,658.13,657.34,657.9,4983.0,653.8234,653.8234,653.0386,653.5949,4983.0
2024-06-28 14:15:00,658.19,658.55,658.11,658.16,1719.0,653.883,654.2407,653.8035,653.8532,1719.0
2024-06-28 14:20:00,658.16,658.16,656.99,657.18,2642.0,653.8532,653.8532,652.6909,652.8796,2642.0
2024-06-28 14:25:00,657.2,657.89,656.98,657.0,3676.0,652.8995,653.585,652.6809,652.7008,3676.0
2024-06-28 14:30:00,656.86,657.08,656.49,656.6,2545.0,652.5617,652.7803,652.1941,652.3034,2545.0
2024-06-28 14:35:00,656.84,657.08,656.52,656.52,1305.0,652.5418,652.7803,652.2239,652.2239,1305.0
2024-06-28 14:40:00,656.74,657.89,656.74,657.32,5617.0,652.4425,653.585,652.4425,653.0187,5617.0
2024-06-28 14:45:00,656.99,657.96,656.99,657.14,2147.0,652.6909,653.6545,652.6909,652.8399,2147.0
2024-06-28 14:50:00,657.06,657.76,656.76,657.35,2807.0,652.7604,653.4558,652.4624,653.0485,2807.0
2024-06-28 14:55:00,657.41,657.5,656.66,656.67,4063.0,653.1081,653.1975,652.363,652.373,4063.0
2024-06-28 15:00:00,656.68,657.38,656.45,656.45,2433.0,652.3829,653.0783,652.1544,652.1544,2433.0
2024-06-28 15:05:00,656.43,657.37,656.3,657.37,2860.0,652.1345,653.0684,652.0054,653.0684,2860.0
2024-06-28 15:10:00,657.42,657.43,657.0,657.1,1644.0,653.118,653.128,652.7008,652.8001,1644.0
2024-06-28 15:15:00,657.31,657.65,656.82,657.28,1669.0,653.0088,653.3465,652.522,652.979,1669.0
2024-06-28 15:20:00,657.37,657.84,657.01,657.84,3095.0,653.0684,653.5353,652.7107,653.5353,3095.0
2024-06-28 15:25:00,657.82,657.87,657.4,657.4,2675.0,653.5154,653.5651,653.0982,653.0982,2675.0
2024-06-28 15:30:00,657.47,657.9,655.19,655.55,6400.0,653.1677,653.5949,650.9026,651.2603,6400.0
2024-06-28 15:35:00,655.63,657.43,655.63,657.43,5365.0,651.3398,653.128,651.3398,653.128,5365.0
2024-06-28 15:40:00,657.05,658.47,657.05,657.86,3904.0,652.7505,654.1612,652.7505,653.5552,3904.0
2024-06-28 15:45:00,657.84,658.37,657.68,658.06,5364.0,653.5353,654.0618,653.3763,653.7539,5364.0
2024-06-28 15:50:00,657.8,658.6,656.86,658.31,22976.0,653.4956,654.2903,652.5617,654.0022,22976.0
2024-06-28 15:55:00,657.88,658.25,656.25,657.2,64477.0,653.575,653.9426,651.9557,652.8995,64477.0
2024-07-01 09:30:00,652.51,652.51,645.79,649.5,39294.0,648.2402,648.2402,641.5641,645.2499,39294.0
2024-07-01 09:35:00,649.99,649.99,644.15,646.63,10897.0,645.7367,645.7367,639.9349,642.3987,10897.0
2024-07-01 09:40:00,646.69,647.79,644.49,647.38,18265.0,642.4583,643.5511,640.2727,643.1437,18265.0
2024-07-01 09:45:00,647.49,647.51,642.63,645.57,15991.0,643.253,643.2729,638.4248,641.3456,15991.0
2024-07-01 09:50:00,645.57,645.57,643.04,644.2,20147.0,641.3456,641.3456,638.8321,639.9846,20147.0
2024-07-01 09:55:00,643.93,646.16,642.48,645.52,27488.0,639.7163,641.9317,638.2758,641.2959,27488.0
2024-07-01 10:00:00,645.52,646.97,644.69,646.47,19100.0,641.2959,642.7364,640.4713,642.2397,19100.0
2024-07-01 10:05:00,646.84,648.07,645.93,646.74,7935.0,642.6073,643.8292,641.7032,642.5079,7935.0
2024-07-01 10:10:00,646.51,647.01,645.01,645.01,10668.0,642.2794,642.7762,640.7893,640.7893,10668.0
2024-07-01 10:15:00,646.02,650.03,646.02,649.88,21883.0,641.7926,645.7764,641.7926,645.6274,21883.0
2024-07-01 10:20:00,650.45,650.45,647.66,648.85,17862.0,646.1937,646.1937,643.4219,644.6041,17862.0
2024-07-01 10:25:00,649.47,650.08,648.82,649.42,4999.0,645.2201,645.8261,644.5743,645.1704,4999.0
2024-07-01 10:30:00,649.43,649.43,647.84,648.53,12634.0,645.1803,645.1803,643.6007,644.2862,12634.0
2024-07-01 10:35:00,648.28,648.9,648.07,648.08,5241.0,644.0379,644.6538,643.8292,643.8392,5241.0
2024-07-01 10:40:00,648.07,648.94,647.58,648.35,11314.0,643.8292,644.6935,643.3424,644.1074,11314.0
2024-07-01 10:45:00,647.98,649.02,646.89,646.89,5577.0,643.7398,644.773,642.657,642.657,5577.0
2024-07-01 10:50:00,646.95,647.23,645.43,645.83,3850.0,642.7166,642.9947,641.2065,641.6039,3850.0
2024-07-01 10:55:00,645.95,647.68,645.55,647.63,4926.0,641.7231,643.4418,641.3257,643.3921,4926.0
2024-07-01 11:00:00,647.64,647.64,646.86,647.44,3684.0,643.402,643.402,642.6271,643.2034,3684.0
2024-07-01 11:05:00,647.43,647.45,646.53,647.0,4456.0,643.1934,643.2133,642.2993,642.7662,4456.0
2024-07-01 11:10:00,646.94,648.3,646.83,647.75,3075.0,642.7066,644.0577,642.5973,643.5113,3075.0
2024-07-01 11:15:00,647.38,647.81,647.06,647.13,4886.0,643.1437,643.5709,642.8258,642.8954,4886.0
2024-07-01 11:20:00,647.12,647.18,646.35,646.66,4695.0,642.8854,642.9451,642.1205,642.4285,4695.0
2024-07-01 11:25:00,646.43,646.81,646.05,646.19,5752.0,642.2,642.5775,641.8224,641.9615,5752.0
2024-07-01 11:30:00,645.83,646.94,645.68,646.9,6117.0,641.6039,642.7066,641.4549,642.6669,6117.0
2024-07-01 11:35:00,646.75,646.95,646.52,646.53,4449.0,642.5179,642.7166,642.2894,642.2993,4449.0
2024-07-01 11:40:00,646.69,647.01,646.15,646.19,6121.0,642.4583,642.7762,641.9218,641.9615,6121.0
2024-07-01 11:45:00,646.19,647.33,646.19,646.92,11642.0,641.9615,643.0941,641.9615,642.6868,11642.0
2024-07-01 11:50:00,647.5,647.7,647.07,647.7,3178.0,643.263,643.4616,642.8358,643.4616,3178.0
2024-07-01 11:55:00,647.77,647.98,646.5,647.1,11734.0,643.5312,643.7398,642.2695,642.8656,11734.0
2024-07-01 12:00:00,647.16,647.48,646.23,646.29,5628.0,642.9252,643.2431,642.0013,642.0609,5628.0
2024-07-01 12:05:00,646.51,649.03,646.51,649.02,4768.0,642.2794,644.7829,642.2794,644.773,4768.0
2024-07-01 12:10:00,649.02,649.41,648.3,649.27,6644.0,644.773,645.1605,644.0577,645.0214,6644.0
2024-07-01 12:15:00,649.51,649.6,648.35,648.63,4767.0,645.2598,645.3492,644.1074,644.3856,4767.0
2024-07-01 12:20:00,648.33,648.91,648.33,648.85,3100.0,644.0875,644.6637,644.0875,644.6041,3100.0
2024-07-01 12:25:00,648.7,651.18,648.7,650.38,15532.0,644.4551,646.9189,644.4551,646.1241,15532.0
2024-07-01 12:30:00,650.66,650.68,649.88,649.88,5437.0,646.4023,646.4221,645.6274,645.6274,5437.0
2024-07-01 12:35:00,650.08,650.66,649.5,650.63,3954.0,645.8261,646.4023,645.2499,646.3725,3954.0
2024-07-01 12:40:00,650.4,650.47,649.92,650.26,2000.0,646.144,646.2135,645.6671,646.0049,2000.0
2024-07-01 12:45:00,650.56,650.89,650.14,650.6,3855.0,646.3029,646.6308,645.8857,646.3427,3855.0
2024-07-01 12:50:00,650.6,651.11,650.38,650.88,4059.0,646.3427,646.8493,646.1241,646.6208,4059.0
2024-07-01 12:55:00,651.1,652.13,650.79,652.13,4507.0,646.8394,647.8627,646.5314,647.8627,4507.0
2024-07-01 13:00:00,651.85,652.03,650.84,650.86,2275.0,647.5845,647.7633,646.5811,646.601,2275.0
2024-07-01 13:05:00,650.76,650.94,650.29,650.41,2735.0,646.5016,646.6804,646.0347,646.1539,2735.0
2024-07-01 13:10:00,650.21,651.59,650.21,651.46,3932.0,645.9552,647.3262,645.9552,647.197,3932.0
2024-07-01 13:15:00,651.6,651.97,651.16,651.95,3816.0,647.3361,647.7037,646.899,647.6838,3816.0
2024-07-01 13:20:00,651.84,652.17,651.33,651.67,3229.0,647.5746,647.9024,647.0679,647.4057,3229.0
2024-07-01 13:25:00,651.64,652.45,651.64,652.18,1436.0,647.3759,648.1806,647.3759,647.9123,1436.0
2024-07-01 13:30:00,652.18,652.18,651.36,651.36,1815.0,647.9123,647.9123,647.0977,647.0977,1815.0
2024-07-01 13:35:00,651.97,652.56,651.97,652.42,1716.0,647.7037,648.2898,647.7037,648.1508,1716.0
2024-07-01 13:40:00,652.41,653.13,652.12,652.96,4100.0,648.1408,648.8561,647.8527,648.6872,4100.0
2024-07-01 13:45:00,653.01,653.01,652.26,652.34,1304.0,648.7369,648.7369,647.9918,648.0713,1304.0
2024-07-01 13:50:00,652.39,652.87,652.39,652.61,1000.0,648.121,648.5978,648.121,648.3395,1000.0
2024-07-01 13:55:00,652.59,652.6,652.15,652.18,4026.0,648.3197,648.3296,647.8825,647.9123,4026.0
2024-07-01 14:00:00,652.16,652.16,651.17,651.59,2949.0,647.8925,647.8925,646.9089,647.3262,2949.0
2024-07-01 14:05:00,651.91,652.41,651.91,652.01,1600.0,647.6441,648.1408,647.6441,647.7434,1600.0
2024-07-01 14:10:00,651.72,652.18,651.72,652.1,6959.0,647.4553,647.9123,647.4553,647.8329,6959.0
2024-07-01 14:15:00,652.32,652.63,651.91,652.32,3711.0,648.0514,648.3594,647.6441,648.0514,3711.0
2024-07-01 14:20:00,652.3,652.3,651.76,651.96,3911.0,648.0315,648.0315,647.4951,647.6938,3911.0
2024-07-01 14:25:00,651.73,651.73,651.14,651.25,2118.0,647.4653,647.4653,646.8791,646.9884,2118.0
2024-07-01 14:30:00,651.15,651.35,650.28,651.06,7697.0,646.8891,647.0878,646.0248,646.7997,7697.0
2024-07-01 14:35:00,651.07,651.43,650.7,651.43,2849.0,646.8096,647.1672,646.442,647.1672,2849.0
2024-07-01 14:40:00,651.35,651.59,650.85,651.59,2660.0,647.0878,647.3262,646.591,647.3262,2660.0
2024-07-01 14:45:00,651.46,651.8,650.73,650.8,4529.0,647.197,647.5348,646.4718,646.5414,4529.0
2024-07-01 14:50:00,651.01,651.17,650.5,650.76,2426.0,646.75,646.9089,646.2433,646.5016,2426.0
2024-07-01 14:55:00,650.63,650.83,650.43,650.72,1400.0,646.3725,646.5712,646.1738,646.4619,1400.0
2024-07-01 15:00:00,650.85,650.94,649.78,649.8,4517.0,646.591,646.6804,645.528,645.5479,4517.0
2024-07-01 15:05:00,649.85,651.1,649.84,651.1,4302.0,645.5976,646.8394,645.5876,646.8394,4302.0
2024-07-01 15:10:00,651.2,651.38,650.57,650.95,3951.0,646.9387,647.1176,646.3129,646.6904,3951.0
2024-07-01 15:15:00,651.14,651.14,650.29,650.29,2455.0,646.8791,646.8791,646.0347,646.0347,2455.0
2024-07-01 15:20:00,649.93,650.24,649.72,650.24,1906.0,645.6771,645.985,645.4684,645.985,1906.0
2024-07-01 15:25:00,650.3,650.3,649.05,649.79,6409.0,646.0446,646.0446,644.8028,645.538,6409.0
2024-07-01 15:30:00,650.03,650.66,649.48,650.65,4975.0,645.7764,646.4023,645.23,646.3923,4975.0
2024-07-01 15:35:00,650.76,650.76,649.45,649.46,3545.0,646.5016,646.5016,645.2002,645.2101,3545.0
2024-07-01 15:40:00,649.64,650.31,649.62,649.95,4847.0,645.389,646.0546,645.3691,645.6969,4847.0
2024-07-01 15:45:00,649.94,650.72,649.94,650.72,4661.0,645.687,646.4619,645.687,646.4619,4661.0
2024-07-01 15:50:00,650.77,651.75,650.77,650.8,11390.0,646.5116,647.4851,646.5116,646.5414,11390.0
2024-07-01 15:55:00,650.92,651.69,650.51,650.61,23613.0,646.6606,647.4255,646.2533,646.3526,23613.0
2024-07-02 09:30:00,651.0,657.0,650.46,656.18,22307.0,646.7401,652.7008,646.2036,651.8862,22307.0
2024-07-02 09:35:00,656.2,656.2,652.77,655.06,8104.0,651.906,651.906,648.4985,650.7735,8104.0
2024-07-02 09:40:00,654.62,655.59,651.94,651.94,4480.0,650.3364,651.3,647.6739,647.6739,4480.0
2024-07-02 09:45:00,651.88,654.52,651.25,653.72,10346.0,647.6143,650.237,646.9884,649.4423,10346.0
2024-07-02 09:50:00,653.48,654.51,652.85,653.62,13519.0,649.2038,650.2271,648.5779,649.3429,13519.0
2024-07-02 09:55:00,653.76,654.59,652.82,654.1,15296.0,649.482,650.3066,648.5481,649.8198,15296.0
2024-07-02 10:00:00,653.2,655.38,653.18,654.39,4323.0,648.9257,651.0914,648.9058,650.1079,4323.0
2024-07-02 10:05:00,654.77,655.29,653.97,654.39,1588.0,650.4854,651.002,649.6906,650.1079,1588.0
2024-07-02 10:10:00,653.31,654.25,652.7,654.13,4075.0,649.0349,649.9688,648.4289,649.8496,4075.0
2024-07-02 10:15:00,653.43,654.19,653.43,653.81,2217.0,649.1542,649.9092,649.1542,649.5317,2217.0
2024-07-02 10:20:00,654.01,654.02,651.31,651.31,7976.0,649.7304,649.7403,647.048,647.048,7976.0
2024-07-02 10:25:00,650.8,652.06,650.8,651.89,3829.0,646.5414,647.7931,646.5414,647.6242,3829.0
2024-07-02 10:30:00,651.88,652.67,651.3,652.14,4526.0,647.6143,648.3991,647.0381,647.8726,4526.0
2024-07-02 10:35:00,652.26,652.41,651.68,652.05,2600.0,647.9918,648.1408,647.4156,647.7832,2600.0
2024-07-02 10:40:00,652.43,652.49,651.43,651.44,3001.0,648.1607,648.2203,647.1672,647.1772,3001.0
2024-07-02 10:45:00,651.53,651.88,650.59,651.74,2636.0,647.2666,647.6143,646.3327,647.4752,2636.0
2024-07-02 10:50:00,651.91,653.19,651.81,652.4,2484.0,647.6441,648.9157,647.5448,648.1309,2484.0
2024-07-02 10:55:00,652.88,653.33,652.58,652.73,750.0,648.6078,649.0548,648.3097,648.4587,750.0
2024-07-02 11:00:00,653.08,653.28,651.89,652.09,4741.0,648.8064,649.0051,647.6242,647.8229,4741.0
2024-07-02 11:05:00,652.12,652.35,651.31,651.36,3569.0,647.8527,648.0812,647.048,647.0977,3569.0
2024-07-02 11:10:00,651.35,652.28,651.18,651.41,5806.0,647.0878,648.0117,646.9189,647.1474,5806.0
2024-07-02 11:15:00,651.5,651.81,651.0,651.37,3548.0,647.2368,647.5448,646.7401,647.1076,3548.0
2024-07-02 11:20:00,651.37,652.13,651.16,652.13,2961.0,647.1076,647.8627,646.899,647.8627,2961.0
2024-07-02 11:25:00,652.13,652.13,652.0,652.0,322.0,647.8627,647.8627,647.7335,647.7335,322.0
2024-07-02 11:30:00,652.18,652.99,651.69,651.7,1914.0,647.9123,648.717,647.4255,647.4355,1914.0
2024-07-02 11:35:00,651.7,651.91,651.12,651.17,3123.0,647.4355,647.6441,646.8593,646.9089,3123.0
2024-07-02 11:40:00,651.17,652.72,651.13,652.21,3849.0,646.9089,648.4488,646.8692,647.9421,3849.0
2024-07-02 11:45:00,651.89,652.18,651.43,652.18,2729.0,647.6242,647.9123,647.1672,647.9123,2729.0
2024-07-02 11:50:00,652.19,652.72,651.43,651.43,4026.0,647.9223,648.4488,647.1672,647.1672,4026.0
2024-07-02 11:55:00,651.34,651.34,650.48,650.76,3004.0,647.0778,647.0778,646.2235,646.5016,3004.0
2024-07-02 12:00:00,650.78,650.78,649.69,650.36,3078.0,646.5215,646.5215,645.4386,646.1042,3078.0
2024-07-02 12:05:00,650.02,650.54,650.02,650.1,1000.0,645.7665,646.2831,645.7665,645.8459,1000.0
2024-07-02 12:10:00,650.24,650.58,650.05,650.05,2858.0,645.985,646.3228,645.7963,645.7963,2858.0
2024-07-02 12:15:00,650.41,651.09,650.41,650.76,2829.0,646.1539,646.8295,646.1539,646.5016,2829.0
2024-07-02 12:20:00,650.49,651.1,650.48,650.75,1858.0,646.2334,646.8394,646.2235,646.4917,1858.0
2024-07-02 12:25:00,650.79,651.62,650.54,651.51,1900.0,646.5314,647.356,646.2831,647.2467,1900.0
2024-07-02 12:30:00,651.17,651.5,650.89,651.01,2188.0,646.9089,647.2368,646.6308,646.75,2188.0
2024-07-02 12:35:00,651.47,651.59,651.03,651.03,4288.0,647.207,647.3262,646.7699,646.7699,4288.0
2024-07-02 12:40:00,651.29,651.46,651.01,651.41,600.0,647.0282,647.197,646.75,647.1474,600.0
2024-07-02 12:45:00,651.42,651.72,651.39,651.69,899.0,647.1573,647.4553,647.1275,647.4255,899.0
2024-07-02 12:50:00,651.39,651.64,651.07,651.15,1200.0,647.1275,647.3759,646.8096,646.8891,1200.0
2024-07-02 12:55:00,651.18,651.57,650.59,651.57,6136.0,646.9189,647.3063,646.3327,647.3063,6136.0
2024-07-02 13:00:00,651.67,651.78,651.13,651.13,2590.0,647.4057,647.515,646.8692,646.8692,2590.0
2024-07-02 13:05:00,651.68,652.71,651.68,652.49,1400.0,647.4156,648.4389,647.4156,648.2203,1400.0
2024-07-02 13:10:00,652.94,653.32,652.26,652.7,4094.0,648.6674,649.0449,647.9918,648.4289,4094.0
2024-07-02 13:15:00,652.7,652.82,652.31,652.74,1600.0,648.4289,648.5481,648.0415,648.4687,1600.0
2024-07-02 13:20:00,652.39,653.03,652.28,652.52,3633.0,648.121,648.7568,648.0117,648.2501,3633.0
2024-07-02 13:25:00,652.48,653.24,652.48,652.87,3833.0,648.2104,648.9654,648.2104,648.5978,3833.0
2024-07-02 13:30:00,652.81,653.18,652.46,652.8,4800.0,648.5382,648.9058,648.1905,648.5283,4800.0
2024-07-02 13:35:00,653.06,653.28,652.56,652.63,8778.0,648.7866,649.0051,648.2898,648.3594,8778.0
2024-07-02 13:40:00,652.99,653.56,652.93,653.08,2095.0,648.717,649.2833,648.6574,648.8064,2095.0
2024-07-02 13:45:00,653.16,654.01,652.85,654.0,2204.0,648.8859,649.7304,648.5779,649.7204,2204.0
2024-07-02 13:50:00,654.37,654.85,653.51,654.43,5275.0,650.088,650.5649,649.2336,650.1476,5275.0
2024-07-02 13:55:00,654.54,655.49,654.1,655.49,5047.0,650.2569,651.2007,649.8198,651.2007,5047.0
2024-07-02 14:00:00,655.52,655.88,655.35,655.43,3093.0,651.2305,651.5881,651.0616,651.1411,3093.0
2024-07-02 14:05:00,655.34,655.76,655.0,655.1,3351.0,651.0517,651.4689,650.7139,650.8132,3351.0
2024-07-02 14:10:00,655.08,655.15,654.82,655.0,2600.0,650.7934,650.8629,650.5351,650.7139,2600.0
2024-07-02 14:15:00,655.2,655.5,655.0,655.47,1656.0,650.9126,651.2106,650.7139,651.1808,1656.0
2024-07-02 14:20:00,655.6,656.19,655.5,656.19,2360.0,651.31,651.8961,651.2106,651.8961,2360.0
2024-07-02 14:25:00,655.94,656.01,655.01,655.2,3176.0,651.6477,651.7173,650.7238,650.9126,3176.0
2024-07-02 14:30:00,655.39,655.77,655.0,655.39,2300.0,651.1013,651.4788,650.7139,651.1013,2300.0
2024-07-02 14:35:00,655.36,655.76,655.02,655.34,1768.0,651.0715,651.4689,650.7337,651.0517,1768.0
2024-07-02 14:40:00,655.4,655.58,655.01,655.32,2400.0,651.1113,651.2901,650.7238,651.0318,2400.0
2024-07-02 14:45:00,655.25,655.69,655.25,655.52,3910.0,650.9622,651.3994,650.9622,651.2305,3910.0
2024-07-02 14:50:00,655.39,655.97,655.39,655.56,1765.0,651.1013,651.6775,651.1013,651.2702,1765.0
2024-07-02 14:55:00,655.18,655.89,655.0,655.06,2423.0,650.8927,651.5981,650.7139,650.7735,2423.0
2024-07-02 15:00:00,654.87,655.14,654.62,654.76,3754.0,650.5847,650.853,650.3364,650.4755,3754.0
2024-07-02 15:05:00,654.99,655.25,654.44,654.44,4023.0,650.7039,650.9622,650.1575,650.1575,4023.0
2024-07-02 15:10:00,654.72,655.05,654.51,655.04,3324.0,650.4357,650.7636,650.2271,650.7536,3324.0
2024-07-02 15:15:00,655.0,655.16,654.76,655.1,2263.0,650.7139,650.8728,650.4755,650.8132,2263.0
2024-07-02 15:20:00,654.87,655.53,654.46,655.36,6013.0,650.5847,651.2404,650.1774,651.0715,6013.0
2024-07-02 15:25:00,655.38,655.95,655.37,655.75,2594.0,651.0914,651.6577,651.0815,651.459,2594.0
2024-07-02 15:30:00,655.73,656.14,655.73,656.0,2780.0,651.4391,651.8464,651.4391,651.7073,2780.0
2024-07-02 15:35:00,655.95,656.29,655.53,655.53,7281.0,651.6577,651.9954,651.2404,651.2404,7281.0
2024-07-02 15:40:00,655.76,655.87,655.41,655.68,3800.0,651.4689,651.5782,651.1212,651.3894,3800.0
2024-07-02 15:45:00,655.68,656.12,655.43,655.44,5563.0,651.3894,651.8266,651.1411,651.151,5563.0
2024-07-02 15:50:00,655.38,656.42,655.1,656.11,11261.0,651.0914,652.1246,650.8132,651.8166,11261.0
2024-07-02 15:55:00,656.42,656.59,655.69,655.95,22651.0,652.1246,652.2935,651.3994,651.6577,22651.0
2024-07-03 09:30:00,651.27,659.94,650.55,657.97,58928.0,647.0083,655.6216,646.293,653.6644,58928.0
2024-07-03 09:35:00,657.75,657.75,654.81,655.55,5351.0,653.4459,653.4459,650.5251,651.2603,5351.0
2024-07-03 09:40:00,656.03,658.01,655.56,658.01,3939.0,651.7371,653.7042,651.2702,653.7042,3939.0
2024-07-03 09:45:00,657.36,658.15,657.04,657.99,5712.0,653.0584,653.8433,652.7405,653.6843,5712.0
2024-07-03 09:50:00,658.34,659.29,656.66,658.64,9193.0,654.032,654.9758,652.363,654.3301,9193.0
2024-07-03 09:55:00,658.65,660.46,658.03,660.46,11506.0,654.34,656.1382,653.7241,656.1382,11506.0
2024-07-03 10:00:00,660.33,660.83,657.34,658.21,8559.0,656.009,656.5057,653.0386,653.9029,8559.0
2024-07-03 10:05:00,658.22,659.76,657.96,659.26,7546.0,653.9128,655.4427,653.6545,654.946,7546.0
2024-07-03 10:10:00,658.96,660.88,658.84,660.51,6769.0,654.648,656.5554,654.5288,656.1878,6769.0
2024-07-03 10:15:00,660.65,660.84,660.07,660.51,5701.0,656.3269,656.5157,655.7507,656.1878,5701.0
2024-07-03 10:20:00,660.47,660.63,659.26,659.26,7698.0,656.1481,656.307,654.946,654.946,7698.0
2024-07-03 10:25:00,659.01,661.31,658.67,661.0,16162.0,654.6976,656.9826,654.3599,656.6746,16162.0
2024-07-03 10:30:00,660.83,661.05,660.24,660.67,6391.0,656.5057,656.7243,655.9196,656.3468,6391.0
2024-07-03 10:35:00,660.72,661.57,660.34,660.83,3737.0,656.3965,657.2409,656.0189,656.5057,3737.0
2024-07-03 10:40:00,660.63,661.07,660.39,661.0,6443.0,656.307,656.7442,656.0686,656.6746,6443.0
2024-07-03 10:45:00,660.68,661.47,660.46,661.37,3356.0,656.3567,657.1415,656.1382,657.0422,3356.0
2024-07-03 10:50:00,661.42,662.44,661.23,662.14,13191.0,657.0919,658.1052,656.9031,657.8072,13191.0
2024-07-03 10:55:00,662.12,662.13,660.6,660.8,4569.0,657.7873,657.7972,656.2772,656.4759,4569.0
2024-07-03 11:00:00,660.81,661.1,659.65,660.41,18568.0,656.4859,656.774,655.3335,656.0885,18568.0
2024-07-03 11:05:00,660.59,660.93,660.29,660.54,4147.0,656.2673,656.6051,655.9693,656.2176,4147.0
2024-07-03 11:10:00,660.74,660.77,660.27,660.68,1271.0,656.4163,656.4461,655.9494,656.3567,1271.0
2024-07-03 11:15:00,660.43,661.0,660.2,660.86,5012.0,656.1083,656.6746,655.8799,656.5355,5012.0
2024-07-03 11:20:00,660.97,661.07,660.52,661.05,2309.0,656.6448,656.7442,656.1978,656.7243,2309.0
2024-07-03 11:25:00,661.15,661.19,660.04,660.36,2922.0,656.8236,656.8634,655.7209,656.0388,2922.0
2024-07-03 11:30:00,660.23,660.32,659.77,659.77,2748.0,655.9097,655.9991,655.4527,655.4527,2748.0
2024-07-03 11:35:00,659.82,659.9,659.05,659.41,6454.0,655.5023,655.5818,654.7374,655.095,6454.0
2024-07-03 11:40:00,659.44,659.44,658.52,658.77,5205.0,655.1248,655.1248,654.2108,654.4592,5205.0
2024-07-03 11:45:00,658.75,659.39,658.49,658.62,9975.0,654.4393,655.0752,654.181,654.3102,9975.0
2024-07-03 11:50:00,658.6,658.73,658.08,658.25,5229.0,654.2903,654.4195,653.7737,653.9426,5229.0
2024-07-03 11:55:00,658.25,658.61,658.18,658.59,4286.0,653.9426,654.3003,653.8731,654.2804,4286.0
2024-07-03 12:00:00,658.6,659.61,658.59,659.05,14504.0,654.2903,655.2937,654.2804,654.7374,14504.0
2024-07-03 12:05:00,659.2,659.2,658.3,658.49,5966.0,654.8864,654.8864,653.9923,654.181,5966.0
2024-07-03 12:10:00,658.55,659.3,658.38,658.98,6392.0,654.2407,654.9857,654.0718,654.6678,6392.0
2024-07-03 12:15:00,658.97,659.38,658.81,659.15,5677.0,654.6579,655.0652,654.4989,654.8367,5677.0
2024-07-03 12:20:00,659.15,659.29,659.06,659.18,3610.0,654.8367,654.9758,654.7473,654.8665,3610.0
2024-07-03 12:25:00,659.18,659.18,658.01,658.13,7994.0,654.8665,654.8665,653.7042,653.8234,7994.0
2024-07-03 12:30:00,658.13,658.39,658.1,658.1,10270.0,653.8234,654.0817,653.7936,653.7936,10270.0
2024-07-03 12:35:00,658.25,659.05,658.18,658.68,11139.0,653.9426,654.7374,653.8731,654.3698,11139.0
2024-07-03 12:40:00,658.66,659.16,658.23,658.23,4031.0,654.3499,654.8467,653.9227,653.9227,4031.0
2024-07-03 12:45:00,658.21,658.85,658.01,658.85,7614.0,653.9029,654.5387,653.7042,654.5387,7614.0
2024-07-03 12:50:00,658.94,659.4,658.76,659.11,21701.0,654.6281,655.0851,654.4493,654.797,21701.0
2024-07-03 12:55:00,659.32,660.85,659.18,659.9,42377.0,655.0056,656.5256,654.8665,655.5818,42377.0
2024-07-05 09:30:00,655.0,658.9,653.36,658.9,45417.0,650.7139,654.5884,649.0846,654.5884,45417.0
2024-07-05 09:35:00,656.89,657.85,656.73,657.8,1113.0,652.5915,653.5452,652.4326,653.4956,1113.0
2024-07-05 09:40:00,658.21,658.3,656.57,657.56,3511.0,653.9029,653.9923,652.2736,653.2571,3511.0
2024-07-05 09:45:00,657.17,659.25,656.78,659.25,6928.0,652.8697,654.9361,652.4822,654.9361,6928.0
2024-07-05 09:50:00,659.44,661.43,659.16,660.98,9145.0,655.1248,657.1018,654.8467,656.6547,9145.0
2024-07-05 09:55:00,660.61,661.62,660.61,661.62,1751.0,656.2872,657.2906,656.2872,657.2906,1751.0
2024-07-05 10:00:00,661.53,663.96,661.27,663.96,6774.0,657.2012,659.6152,656.9429,659.6152,6774.0
2024-07-05 10:05:00,663.46,663.87,662.72,663.55,4446.0,659.1185,659.5258,658.3834,659.2079,4446.0
2024-07-05 10:10:00,663.54,664.69,662.98,664.34,6265.0,659.198,660.3405,658.6417,659.9928,6265.0
2024-07-05 10:15:00,664.4,665.99,664.33,665.98,6050.0,660.0524,661.632,659.9828,661.622,6050.0
2024-07-05 10:20:00,666.66,666.66,665.34,665.97,4696.0,662.2976,662.2976,660.9862,661.6121,4696.0
2024-07-05 10:25:00,666.0,666.27,665.78,665.78,2731.0,661.6419,661.9101,661.4233,661.4233,2731.0
2024-07-05 10:30:00,665.8,666.32,665.39,666.32,2147.0,661.4432,661.9598,661.0359,661.9598,2147.0
2024-07-05 10:35:00,666.15,666.15,664.77,666.03,4346.0,661.7909,661.7909,660.4199,661.6717,4346.0
2024-07-05 10:40:00,665.96,667.5,665.79,667.5,3613.0,661.6022,663.1321,661.4333,663.1321,3613.0
2024-07-05 10:45:00,667.49,668.48,667.42,668.0,3220.0,663.1222,664.1057,663.0526,663.6288,3220.0
2024-07-05 10:50:00,667.61,668.82,667.43,668.82,2856.0,663.2414,664.4434,663.0625,664.4434,2856.0
2024-07-05 10:55:00,668.7,669.0,668.39,668.95,5150.0,664.3242,664.6223,664.0163,664.5726,5150.0
2024-07-05 11:00:00,669.3,670.99,669.2,670.49,11843.0,664.9203,666.5992,664.821,666.1025,11843.0
2024-07-05 11:05:00,670.57,670.78,669.73,670.45,11141.0,666.182,666.3906,665.3475,666.0628,11141.0
2024-07-05 11:10:00,670.45,671.92,670.38,671.92,6347.0,666.0628,667.5232,665.9932,667.5232,6347.0
2024-07-05 11:15:00,671.63,672.08,671.44,671.99,4029.0,667.2351,667.6821,667.0463,667.5927,4029.0
2024-07-05 11:20:00,671.86,672.48,671.65,672.19,6188.0,667.4636,668.0795,667.2549,667.7914,6188.0
2024-07-05 11:25:00,672.15,672.89,671.82,671.9,4989.0,667.7517,668.4868,667.4238,667.5033,4989.0
2024-07-05 11:30:00,672.39,673.51,672.11,673.03,3465.0,667.9901,669.1028,667.7119,668.6259,3465.0
2024-07-05 11:35:00,673.12,673.63,672.79,673.35,3686.0,668.7153,669.222,668.3875,668.9438,3686.0
2024-07-05 11:40:00,673.6,674.2,673.47,673.47,8518.0,669.1922,669.7882,669.063,669.063,8518.0
2024-07-05 11:45:00,674.05,674.34,673.86,674.25,1896.0,669.6392,669.9273,669.4505,669.8379,1896.0
2024-07-05 11:50:00,673.83,673.85,672.39,672.98,5164.0,669.4207,669.4405,667.9901,668.5762,5164.0
2024-07-05 11:55:00,673.0,673.0,672.34,672.34,2042.0,668.5961,668.5961,667.9404,667.9404,2042.0
2024-07-05 12:00:00,672.36,672.65,671.52,671.68,3925.0,667.9603,668.2484,667.1258,667.2847,3925.0
2024-07-05 12:05:00,671.66,673.0,671.55,672.6,3725.0,667.2649,668.5961,667.1556,668.1987,3725.0
2024-07-05 12:10:00,673.12,673.82,673.0,673.66,2698.0,668.7153,669.4107,668.5961,669.2518,2698.0
2024-07-05 12:15:00,673.72,673.72,671.8,671.81,4458.0,669.3114,669.3114,667.4039,667.4139,4458.0
2024-07-05 12:20:00,671.64,672.19,671.62,671.79,3292.0,667.245,667.7914,667.2251,667.394,3292.0
2024-07-05 12:25:00,672.16,672.16,671.5,671.83,1000.0,667.7616,667.7616,667.1059,667.4338,1000.0
2024-07-05 12:30:00,671.55,671.81,670.95,671.13,1523.0,667.1556,667.4139,666.5595,666.7383,1523.0
2024-07-05 12:35:00,671.06,671.28,670.88,671.14,2898.0,666.6688,666.8873,666.49,666.7483,2898.0
2024-07-05 12:40:00,671.5,671.5,670.95,670.95,1278.0,667.1059,667.1059,666.5595,666.5595,1278.0
2024-07-05 12:45:00,671.08,671.16,670.77,671.16,3995.0,666.6887,666.7681,666.3807,666.7681,3995.0
2024-07-05 12:50:00,671.31,671.64,671.07,671.63,1735.0,666.9172,667.245,666.6787,667.2351,1735.0
2024-07-05 12:55:00,671.39,671.44,669.4,669.66,8115.0,666.9966,667.0463,665.0197,665.278,8115.0
2024-07-05 13:00:00,669.57,669.82,669.22,669.62,2958.0,665.1885,665.4369,664.8408,665.2382,2958.0
2024-07-05 13:05:00,669.61,670.0,668.9,670.0,5319.0,665.2283,665.6157,664.5229,665.6157,5319.0
2024-07-05 13:10:00,670.04,670.57,669.89,670.57,1485.0,665.6555,666.182,665.5064,666.182,1485.0
2024-07-05 13:15:00,670.48,670.56,669.57,669.57,3208.0,666.0926,666.1721,665.1885,665.1885,3208.0
2024-07-05 13:20:00,669.52,669.79,669.49,669.64,1500.0,665.1389,665.4071,665.1091,665.2581,1500.0
2024-07-05 13:25:00,669.61,670.16,669.3,669.48,3220.0,665.2283,665.7747,664.9203,665.0991,3220.0
2024-07-05 13:30:00,669.46,669.93,669.3,669.6,2191.0,665.0793,665.5462,664.9203,665.2183,2191.0
2024-07-05 13:35:00,669.74,670.0,669.46,669.75,2746.0,665.3574,665.6157,665.0793,665.3674,2746.0
2024-07-05 13:40:00,669.87,670.18,669.14,669.14,3896.0,665.4866,665.7945,664.7614,664.7614,3896.0
2024-07-05 13:45:00,669.18,669.37,669.14,669.3,1300.0,664.8011,664.9898,664.7614,664.9203,1300.0
2024-07-05 13:50:00,669.1,670.16,669.1,670.16,3969.0,664.7216,665.7747,664.7216,665.7747,3969.0
2024-07-05 13:55:00,669.99,670.11,669.98,670.11,814.0,665.6058,665.725,665.5959,665.725,814.0
2024-07-05 14:00:00,670.11,670.41,669.36,669.36,4992.0,665.725,666.023,664.9799,664.9799,4992.0
2024-07-05 14:05:00,669.58,670.54,669.58,670.54,3902.0,665.1985,666.1522,665.1985,666.1522,3902.0
2024-07-05 14:10:00,670.4,670.77,670.35,670.35,2030.0,666.0131,666.3807,665.9634,665.9634,2030.0
2024-07-05 14:15:00,670.24,670.24,669.42,669.81,3100.0,665.8542,665.8542,665.0395,665.427,3100.0
2024-07-05 14:20:00,669.77,670.35,669.77,669.81,2235.0,665.3872,665.9634,665.3872,665.427,2235.0
2024-07-05 14:25:00,669.59,669.59,669.1,669.26,2107.0,665.2084,665.2084,664.7216,664.8806,2107.0
2024-07-05 14:30:00,669.04,669.53,668.85,669.37,1334.0,664.662,665.1488,664.4733,664.9898,1334.0
2024-07-05 14:35:00,669.36,669.48,668.95,669.15,2558.0,664.9799,665.0991,664.5726,664.7713,2558.0
2024-07-05 14:40:00,669.0,669.22,668.89,669.05,600.0,664.6223,664.8408,664.513,664.6719,600.0
2024-07-05 14:45:00,669.17,669.99,669.16,669.81,2402.0,664.7912,665.6058,664.7812,665.427,2402.0
2024-07-05 14:50:00,670.09,670.28,669.65,669.66,2176.0,665.7051,665.8939,665.268,665.278,2176.0
2024-07-05 14:55:00,669.53,669.93,669.36,669.93,1304.0,665.1488,665.5462,664.9799,665.5462,1304.0
2024-07-05 15:00:00,669.67,669.81,669.56,669.81,1447.0,665.2879,665.427,665.1786,665.427,1447.0
2024-07-05 15:05:00,669.95,670.18,669.42,669.77,3910.0,665.5661,665.7945,665.0395,665.3872,3910.0
2024-07-05 15:10:00,670.07,670.07,669.64,669.93,1833.0,665.6853,665.6853,665.2581,665.5462,1833.0
2024-07-05 15:15:00,669.87,670.04,669.39,669.45,2481.0,665.4866,665.6555,665.0097,665.0693,2481.0
2024-07-05 15:20:00,669.32,669.73,667.8,669.1,24215.0,664.9402,665.3475,663.4301,664.7216,24215.0
2024-07-05 15:25:00,669.1,669.35,668.6,668.6,4268.0,664.7216,664.97,664.2249,664.2249,4268.0
2024-07-05 15:30:00,668.34,668.82,668.16,668.67,5209.0,663.9666,664.4434,663.7878,664.2944,5209.0
2024-07-05 15:35:00,668.75,668.79,667.99,668.59,2446.0,664.3739,664.4136,663.6189,664.215,2446.0
2024-07-05 15:40:00,668.56,668.7,668.01,668.49,3770.0,664.1851,664.3242,663.6387,664.1156,3770.0
2024-07-05 15:45:00,668.54,668.55,667.84,668.07,4068.0,664.1653,664.1752,663.4699,663.6984,4068.0
2024-07-05 15:50:00,668.28,669.21,667.9,668.94,23722.0,663.907,664.8309,663.5295,664.5627,23722.0
2024-07-05 15:55:00,669.05,669.56,668.52,668.6,23692.0,664.6719,665.1786,664.1454,664.2249,23692.0
2024-07-08 09:30:00,660.58,663.09,658.19,662.12,36844.0,656.2574,658.7509,653.883,657.7873,36844.0
2024-07-08 09:35:00,661.48,661.48,658.81,659.78,2164.0,657.1515,657.1515,654.4989,655.4626,2164.0
2024-07-08 09:40:00,660.79,660.79,658.76,659.21,3336.0,656.466,656.466,654.4493,654.8963,3336.0
2024-07-08 09:45:00,658.94,659.27,657.84,659.26,8629.0,654.6281,654.9559,653.5353,654.946,8629.0
2024-07-08 09:50:00,659.05,660.0,658.66,659.77,6888.0,654.7374,655.6812,654.3499,655.4527,6888.0
2024-07-08 09:55:00,659.77,660.75,659.71,660.37,4340.0,655.4527,656.4263,655.3931,656.0487,4340.0
2024-07-08 10:00:00,660.25,660.34,659.04,659.05,7369.0,655.9295,656.0189,654.7274,654.7374,7369.0
2024-07-08 10:05:00,659.3,659.95,659.16,659.56,7159.0,654.9857,655.6315,654.8467,655.244,7159.0
2024-07-08 10:10:00,659.46,660.02,659.24,659.61,6872.0,655.1447,655.701,654.9261,655.2937,6872.0
2024-07-08 10:15:00,660.13,661.0,659.65,659.88,5937.0,655.8103,656.6746,655.3335,655.5619,5937.0
2024-07-08 10:20:00,659.93,660.53,659.28,660.25,7337.0,655.6116,656.2077,654.9659,655.9295,7337.0
2024-07-08 10:25:00,660.39,661.42,659.72,659.72,7945.0,656.0686,657.0919,655.403,655.403,7945.0
2024-07-08 10:30:00,660.17,660.99,659.78,660.72,5204.0,655.85,656.6647,655.4626,656.3965,5204.0
2024-07-08 10:35:00,660.38,660.38,659.28,659.28,6245.0,656.0587,656.0587,654.9659,654.9659,6245.0
2024-07-08 10:40:00,659.26,660.04,659.06,659.97,2241.0,654.946,655.7209,654.7473,655.6514,2241.0
2024-07-08 10:45:00,659.67,660.42,659.67,660.1,1223.0,655.3533,656.0984,655.3533,655.7805,1223.0
2024-07-08 10:50:00,660.16,660.27,659.3,660.19,3729.0,655.8401,655.9494,654.9857,655.8699,3729.0
2024-07-08 10:55:00,660.0,660.46,660.0,660.28,1937.0,655.6812,656.1382,655.6812,655.9593,1937.0
2024-07-08 11:00:00,660.21,660.21,659.28,659.34,3708.0,655.8898,655.8898,654.9659,655.0255,3708.0
2024-07-08 11:05:00,659.15,659.73,659.14,659.14,2661.0,654.8367,655.4129,654.8268,654.8268,2661.0
2024-07-08 11:10:00,659.0,659.04,658.63,658.89,2315.0,654.6877,654.7274,654.3201,654.5784,2315.0
2024-07-08 11:15:00,658.89,659.25,658.35,658.35,5559.0,654.5784,654.9361,654.042,654.042,5559.0
2024-07-08 11:20:00,658.56,658.89,658.28,658.36,3056.0,654.2506,654.5784,653.9724,654.0519,3056.0
2024-07-08 11:25:00,658.62,659.36,658.35,659.36,8088.0,654.3102,655.0454,654.042,655.0454,8088.0
2024-07-08 11:30:00,659.15,659.47,658.86,659.12,2817.0,654.8367,655.1546,654.5486,654.8069,2817.0
2024-07-08 11:35:00,659.02,659.02,657.73,658.0,4234.0,654.7076,654.7076,653.426,653.6942,4234.0
2024-07-08 11:40:00,658.16,658.73,658.16,658.73,721.0,653.8532,654.4195,653.8532,654.4195,721.0
2024-07-08 11:45:00,658.7,658.75,658.27,658.75,3740.0,654.3897,654.4393,653.9625,654.4393,3740.0
2024-07-08 11:50:00,658.55,658.56,657.23,657.63,2024.0,654.2407,654.2506,652.9293,653.3267,2024.0
2024-07-08 11:55:00,657.43,658.45,657.43,658.45,2099.0,653.128,654.1413,653.128,654.1413,2099.0
2024-07-08 12:00:00,658.27,658.29,657.57,657.84,2864.0,653.9625,653.9824,653.2671,653.5353,2864.0
2024-07-08 12:05:00,657.67,658.3,657.48,658.05,3996.0,653.3664,653.9923,653.1777,653.7439,3996.0
2024-07-08 12:10:00,658.04,658.04,657.42,657.66,800.0,653.734,653.734,653.118,653.3565,800.0
2024-07-08 12:15:00,657.45,657.56,657.28,657.31,3867.0,653.1478,653.2571,652.979,653.0088,3867.0
2024-07-08 12:20:00,657.16,657.77,657.16,657.77,1639.0,652.8597,653.4658,652.8597,653.4658,1639.0
2024-07-08 12:25:00,657.64,657.75,657.15,657.33,2023.0,653.3366,653.4459,652.8498,653.0286,2023.0
2024-07-08 12:30:00,657.28,657.4,657.28,657.4,200.0,652.979,653.0982,652.979,653.0982,200.0
2024-07-08 12:35:00,657.58,657.85,657.45,657.85,1536.0,653.277,653.5452,653.1478,653.5452,1536.0
2024-07-08 12:40:00,657.45,657.85,657.45,657.85,1445.0,653.1478,653.5452,653.1478,653.5452,1445.0
2024-07-08 12:45:00,658.01,658.01,657.59,657.74,1477.0,653.7042,653.7042,653.2869,653.436,1477.0
2024-07-08 12:50:00,657.59,657.59,656.95,657.24,3199.0,653.2869,653.2869,652.6511,652.9392,3199.0
2024-07-08 12:55:00,657.22,657.58,657.21,657.46,1523.0,652.9194,653.277,652.9094,653.1578,1523.0
2024-07-08 13:00:00,657.42,657.91,657.06,657.12,2838.0,653.118,653.6048,652.7604,652.82,2838.0
2024-07-08 13:05:00,656.88,657.17,656.88,657.11,600.0,652.5816,652.8697,652.5816,652.8101,600.0
2024-07-08 13:10:00,657.11,657.36,656.97,656.99,3580.0,652.8101,653.0584,652.671,652.6909,3580.0
2024-07-08 13:15:00,657.06,657.06,656.39,656.75,2825.0,652.7604,652.7604,652.0948,652.4524,2825.0
2024-07-08 13:20:00,656.75,656.75,656.55,656.73,600.0,652.4524,652.4524,652.2537,652.4326,600.0
2024-07-08 13:25:00,656.73,657.1,656.48,656.9,4473.0,652.4326,652.8001,652.1842,652.6014,4473.0
2024-07-08 13:30:00,657.24,657.77,657.22,657.58,2045.0,652.9392,653.4658,652.9194,653.277,2045.0
2024-07-08 13:35:00,657.84,658.37,657.83,657.99,4001.0,653.5353,654.0618,653.5254,653.6843,4001.0
2024-07-08 13:40:00,657.91,658.23,657.78,657.78,1668.0,653.6048,653.9227,653.4757,653.4757,1668.0
2024-07-08 13:45:00,657.79,657.8,657.4,657.4,1027.0,653.4856,653.4956,653.0982,653.0982,1027.0
2024-07-08 13:50:00,657.31,657.92,657.31,657.92,1950.0,653.0088,653.6148,653.0088,653.6148,1950.0
2024-07-08 13:55:00,657.63,657.63,657.1,657.1,4470.0,653.3267,653.3267,652.8001,652.8001,4470.0
2024-07-08 14:00:00,657.07,657.64,656.61,656.85,2100.0,652.7703,653.3366,652.3133,652.5518,2100.0
2024-07-08 14:05:00,656.68,656.72,656.14,656.14,2272.0,652.3829,652.4226,651.8464,651.8464,2272.0
2024-07-08 14:10:00,656.04,656.79,655.94,656.72,1600.0,651.7471,652.4922,651.6477,652.4226,1600.0
2024-07-08 14:15:00,656.66,656.84,656.56,656.56,1002.0,652.363,652.5418,652.2637,652.2637,1002.0
2024-07-08 14:20:00,656.59,656.99,656.58,656.98,1500.0,652.2935,652.6909,652.2835,652.6809,1500.0
2024-07-08 14:25:00,656.91,657.29,656.9,657.28,1183.0,652.6114,652.9889,652.6014,652.979,1183.0
2024-07-08 14:30:00,657.63,657.96,657.46,657.93,1640.0,653.3267,653.6545,653.1578,653.6247,1640.0
2024-07-08 14:35:00,657.79,658.03,657.63,657.95,3664.0,653.4856,653.7241,653.3267,653.6446,3664.0
2024-07-08 14:40:00,657.89,658.24,657.66,658.24,2334.0,653.585,653.9327,653.3565,653.9327,2334.0
2024-07-08 14:45:00,658.02,658.03,657.63,658.02,2100.0,653.7141,653.7241,653.3267,653.7141,2100.0
2024-07-08 14:50:00,658.04,658.68,658.01,658.63,3302.0,653.734,654.3698,653.7042,654.3201,3302.0
2024-07-08 14:55:00,658.74,659.45,658.73,659.45,2470.0,654.4294,655.1348,654.4195,655.1348,2470.0
2024-07-08 15:00:00,659.16,659.26,658.55,658.55,2500.0,654.8467,654.946,654.2407,654.2407,2500.0
2024-07-08 15:05:00,658.16,658.47,658.16,658.41,1344.0,653.8532,654.1612,653.8532,654.1016,1344.0
2024-07-08 15:10:00,658.47,658.56,658.24,658.51,1169.0,654.1612,654.2506,653.9327,654.2009,1169.0
2024-07-08 15:15:00,658.47,658.47,658.47,658.47,100.0,654.1612,654.1612,654.1612,654.1612,100.0
2024-07-08 15:20:00,658.43,658.73,658.43,658.6,1533.0,654.1214,654.4195,654.1214,654.2903,1533.0
2024-07-08 15:25:00,658.57,658.61,658.46,658.47,1400.0,654.2605,654.3003,654.1512,654.1612,1400.0
2024-07-08 15:30:00,658.46,659.04,658.33,659.04,4960.0,654.1512,654.7274,654.0221,654.7274,4960.0
2024-07-08 15:35:00,658.88,659.17,658.81,659.12,4291.0,654.5685,654.8566,654.4989,654.8069,4291.0
2024-07-08 15:40:00,659.13,660.17,659.12,660.17,9845.0,654.8169,655.85,654.8069,655.85,9845.0
2024-07-08 15:45:00,660.28,660.53,660.06,660.53,1950.0,655.9593,656.2077,655.7408,656.2077,1950.0
2024-07-08 15:50:00,660.45,660.55,659.38,660.2,17838.0,656.1282,656.2276,655.0652,655.8799,17838.0
2024-07-08 15:55:00,660.25,660.58,658.99,659.22,34782.0,655.9295,656.2574,654.6778,654.9063,34782.0
2024-07-09 09:30:00,659.58,660.0,656.82,656.82,13703.0,655.2639,655.6812,652.522,652.522,13703.0
2024-07-09 09:35:00,655.56,657.03,655.5,656.98,2325.0,651.2702,652.7306,651.2106,652.6809,2325.0
2024-07-09 09:40:00,657.12,657.18,656.6,657.1,705.0,652.82,652.8796,652.3034,652.8001,705.0
2024-07-09 09:45:00,656.92,656.92,654.38,654.38,4411.0,652.6213,652.6213,650.0979,650.0979,4411.0
2024-07-09 09:50:00,654.62,654.65,654.12,654.42,2416.0,650.3364,650.3662,649.8396,650.1377,2416.0
2024-07-09 09:55:00,654.41,654.67,652.73,652.73,6740.0,650.1277,650.386,648.4587,648.4587,6740.0
2024-07-09 10:00:00,652.27,652.33,650.84,651.32,6191.0,648.0017,648.0614,646.5811,647.058,6191.0
2024-07-09 10:05:00,651.67,651.67,650.56,650.57,4876.0,647.4057,647.4057,646.3029,646.3129,4876.0
2024-07-09 10:10:00,650.7,651.0,650.28,650.79,4125.0,646.442,646.7401,646.0248,646.5314,4125.0
2024-07-09 10:15:00,650.47,651.6,650.11,651.08,6112.0,646.2135,647.3361,645.8559,646.8195,6112.0
2024-07-09 10:20:00,651.08,652.17,650.84,651.26,4641.0,646.8195,647.9024,646.5811,646.9984,4641.0
2024-07-09 10:25:00,651.37,651.37,650.71,651.01,1929.0,647.1076,647.1076,646.452,646.75,1929.0
2024-07-09 10:30:00,650.76,651.05,650.09,650.99,4970.0,646.5016,646.7897,645.836,646.7301,4970.0
2024-07-09 10:35:00,651.01,651.03,649.51,649.99,17486.0,646.75,646.7699,645.2598,645.7367,17486.0
2024-07-09 10:40:00,649.72,649.9,649.09,649.84,1565.0,645.4684,645.6473,644.8426,645.5876,1565.0
2024-07-09 10:45:00,649.88,651.69,649.87,651.69,2450.0,645.6274,647.4255,645.6175,647.4255,2450.0
2024-07-09 10:50:00,651.75,651.75,650.76,650.9,2258.0,647.4851,647.4851,646.5016,646.6407,2258.0
2024-07-09 10:55:00,650.62,650.85,650.39,650.76,1407.0,646.3625,646.591,646.134,646.5016,1407.0
2024-07-09 11:00:00,650.36,650.87,650.0,650.0,3047.0,646.1042,646.6109,645.7466,645.7466,3047.0
2024-07-09 11:05:00,650.21,650.72,650.2,650.72,3596.0,645.9552,646.4619,645.9453,646.4619,3596.0
2024-07-09 11:10:00,650.3,650.82,650.13,650.82,2160.0,646.0446,646.5612,645.8757,646.5612,2160.0
2024-07-09 11:15:00,651.08,651.08,650.75,650.94,992.0,646.8195,646.8195,646.4917,646.6804,992.0
2024-07-09 11:20:00,650.93,651.21,650.64,651.07,2188.0,646.6705,646.9487,646.3824,646.8096,2188.0
2024-07-09 11:25:00,650.65,651.8,650.65,651.74,2100.0,646.3923,647.5348,646.3923,647.4752,2100.0
2024-07-09 11:30:00,651.51,652.18,651.49,652.18,2300.0,647.2467,647.9123,647.2268,647.9123,2300.0
2024-07-09 11:35:00,652.33,653.04,652.33,653.04,500.0,648.0614,648.7667,648.0614,648.7667,500.0
2024-07-09 11:40:00,652.81,652.92,652.19,652.19,1165.0,648.5382,648.6475,647.9223,647.9223,1165.0
2024-07-09 11:45:00,652.14,652.2,651.77,652.06,2962.0,647.8726,647.9322,647.505,647.7931,2962.0
2024-07-09 11:50:00,652.18,652.45,651.63,652.45,5179.0,647.9123,648.1806,647.3659,648.1806,5179.0
2024-07-09 11:55:00,652.22,652.44,651.84,652.37,3474.0,647.9521,648.1706,647.5746,648.1011,3474.0
2024-07-09 12:00:00,652.38,652.61,652.01,652.01,1372.0,648.111,648.3395,647.7434,647.7434,1372.0
2024-07-09 12:05:00,652.19,652.21,651.7,652.01,2630.0,647.9223,647.9421,647.4355,647.7434,2630.0
2024-07-09 12:10:00,652.0,652.0,651.12,651.12,2287.0,647.7335,647.7335,646.8593,646.8593,2287.0
2024-07-09 12:15:00,651.09,651.59,650.85,651.48,3065.0,646.8295,647.3262,646.591,647.2169,3065.0
2024-07-09 12:20:00,651.32,651.43,650.87,650.88,873.0,647.058,647.1672,646.6109,646.6208,873.0
2024-07-09 12:25:00,651.06,651.19,650.35,651.0,3489.0,646.7997,646.9288,646.0943,646.7401,3489.0
2024-07-09 12:30:00,651.25,651.51,650.92,650.92,1440.0,646.9884,647.2467,646.6606,646.6606,1440.0
2024-07-09 12:35:00,651.02,651.19,650.85,651.08,1009.0,646.7599,646.9288,646.591,646.8195,1009.0
2024-07-09 12:40:00,651.14,651.35,650.82,651.16,2932.0,646.8791,647.0878,646.5612,646.899,2932.0
2024-07-09 12:45:00,651.34,651.86,651.2,651.85,4400.0,647.0778,647.5944,646.9387,647.5845,4400.0
2024-07-09 12:50:00,652.11,652.11,650.56,650.8,4148.0,647.8428,647.8428,646.3029,646.5414,4148.0
2024-07-09 12:55:00,650.74,651.1,650.47,650.9,2800.0,646.4818,646.8394,646.2135,646.6407,2800.0
2024-07-09 13:00:00,650.63,650.82,650.15,650.27,5588.0,646.3725,646.5612,645.8956,646.0148,5588.0
2024-07-09 13:05:00,650.17,650.43,650.03,650.26,4000.0,645.9155,646.1738,645.7764,646.0049,4000.0
2024-07-09 13:10:00,650.26,650.26,649.69,649.89,1634.0,646.0049,646.0049,645.4386,645.6373,1634.0
2024-07-09 13:15:00,649.89,649.89,649.22,649.52,3332.0,645.6373,645.6373,644.9717,645.2697,3332.0
2024-07-09 13:20:00,649.53,649.81,649.46,649.81,2087.0,645.2797,645.5578,645.2101,645.5578,2087.0
2024-07-09 13:25:00,649.6,650.91,649.6,650.14,2888.0,645.3492,646.6506,645.3492,645.8857,2888.0
2024-07-09 13:30:00,649.79,650.32,649.79,650.2,1467.0,645.538,646.0645,645.538,645.9453,1467.0
2024-07-09 13:35:00,650.01,650.27,649.85,650.06,2042.0,645.7565,646.0148,645.5976,645.8062,2042.0
2024-07-09 13:40:00,649.83,649.97,649.74,649.95,2121.0,645.5777,645.7168,645.4883,645.6969,2121.0
2024-07-09 13:45:00,649.91,650.36,649.91,649.97,1713.0,645.6572,646.1042,645.6572,645.7168,1713.0
2024-07-09 13:50:00,650.18,650.18,649.56,649.93,4550.0,645.9254,645.9254,645.3095,645.6771,4550.0
2024-07-09 13:55:00,650.26,650.26,650.07,650.08,550.0,646.0049,646.0049,645.8161,645.8261,550.0
2024-07-09 14:00:00,649.93,650.03,649.55,649.55,1078.0,645.6771,645.7764,645.2995,645.2995,1078.0
2024-07-09 14:05:00,649.55,649.84,649.42,649.69,1490.0,645.2995,645.5876,645.1704,645.4386,1490.0
2024-07-09 14:10:00,649.68,650.08,649.68,650.08,1041.0,645.4287,645.8261,645.4287,645.8261,1041.0
2024-07-09 14:15:00,650.11,650.13,649.83,649.86,1305.0,645.8559,645.8757,645.5777,645.6075,1305.0
2024-07-09 14:20:00,650.0,650.34,649.98,650.34,1346.0,645.7466,646.0844,645.7267,646.0844,1346.0
2024-07-09 14:25:00,650.42,650.45,650.0,650.17,3100.0,646.1639,646.1937,645.7466,645.9155,3100.0
2024-07-09 14:30:00,650.03,650.05,649.77,649.93,3575.0,645.7764,645.7963,645.5181,645.6771,3575.0
2024-07-09 14:35:00,649.94,650.05,649.65,649.93,4420.0,645.687,645.7963,645.3989,645.6771,4420.0
2024-07-09 14:40:00,649.94,650.27,649.09,649.6,4857.0,645.687,646.0148,644.8426,645.3492,4857.0
2024-07-09 14:45:00,649.6,649.88,649.59,649.85,2256.0,645.3492,645.6274,645.3393,645.5976,2256.0
2024-07-09 14:50:00,649.47,649.56,649.29,649.56,1959.0,645.2201,645.3095,645.0412,645.3095,1959.0
2024-07-09 14:55:00,649.57,649.82,649.49,649.62,1181.0,645.3194,645.5678,645.2399,645.3691,1181.0
2024-07-09 15:00:00,649.44,649.75,649.28,649.64,2520.0,645.1903,645.4982,645.0313,645.389,2520.0
2024-07-09 15:05:00,649.48,650.0,649.48,650.0,2744.0,645.23,645.7466,645.23,645.7466,2744.0
2024-07-09 15:10:00,649.9,650.13,649.7,650.13,3393.0,645.6473,645.8757,645.4486,645.8757,3393.0
2024-07-09 15:15:00,649.98,650.32,649.79,650.13,1013.0,645.7267,646.0645,645.538,645.8757,1013.0
2024-07-09 15:20:00,650.11,650.11,649.83,649.83,3674.0,645.8559,645.8559,645.5777,645.5777,3674.0
2024-07-09 15:25:00,649.98,650.05,649.79,649.92,1334.0,645.7267,645.7963,645.538,645.6671,1334.0
2024-07-09 15:30:00,649.75,650.52,649.71,650.43,4519.0,645.4982,646.2632,645.4585,646.1738,4519.0
2024-07-09 15:35:00,650.32,650.93,650.26,650.93,3538.0,646.0645,646.6705,646.0049,646.6705,3538.0
2024-07-09 15:40:00,650.98,651.22,650.55,650.55,4030.0,646.7202,646.9586,646.293,646.293,4030.0
2024-07-09 15:45:00,650.7,650.71,650.01,650.08,4927.0,646.442,646.452,645.7565,645.8261,4927.0
2024-07-09 15:50:00,649.96,650.18,649.66,650.01,17031.0,645.7069,645.9254,645.4088,645.7565,17031.0
2024-07-09 15:55:00,650.14,650.88,649.97,650.13,35603.0,645.8857,646.6208,645.7168,645.8757,35603.0
2024-07-10 09:30:00,636.69,636.69,628.01,629.3,60639.0,633.4232,633.4232,624.7878,626.0712,60639.0
2024-07-10 09:35:00,629.4,632.55,628.85,632.04,25648.0,626.1706,629.3045,625.6235,628.7971,25648.0
2024-07-10 09:40:00,632.04,633.62,630.5,632.27,24608.0,628.7971,630.369,627.265,629.0259,24608.0
2024-07-10 09:45:00,632.45,633.32,630.01,630.7,19593.0,629.205,630.0705,626.7775,627.464,19593.0
2024-07-10 09:50:00,631.19,632.81,630.13,631.81,10546.0,627.9515,629.5632,626.8969,628.5683,10546.0
2024-07-10 09:55:00,631.64,631.65,629.6,630.71,21425.0,628.3992,628.4091,626.3696,627.4739,21425.0
2024-07-10 10:00:00,630.71,630.74,627.58,629.15,26807.0,627.4739,627.5038,624.36,625.9219,26807.0
2024-07-10 10:05:00,629.34,630.11,628.13,629.29,20273.0,626.111,626.877,624.9072,626.0612,20273.0
2024-07-10 10:10:00,628.82,628.82,625.64,627.29,18763.0,625.5936,625.5936,622.4299,624.0715,18763.0
2024-07-10 10:15:00,627.35,627.42,624.32,625.02,16424.0,624.1312,624.2008,621.1167,621.8131,16424.0
2024-07-10 10:20:00,624.99,628.19,624.98,628.12,16631.0,621.7833,624.9669,621.7733,624.8972,16631.0
2024-07-10 10:25:00,628.14,629.17,627.81,628.94,15740.0,624.9171,625.9418,624.5888,625.713,15740.0
2024-07-10 10:30:00,628.94,629.72,628.03,628.47,18019.0,625.713,626.489,624.8077,625.2454,18019.0
2024-07-10 10:35:00,628.48,628.48,626.36,626.45,13866.0,625.2554,625.2554,623.1462,623.2358,13866.0
2024-07-10 10:40:00,626.67,626.98,625.04,625.08,19502.0,623.4547,623.7631,621.833,621.8728,19502.0
2024-07-10 10:45:00,624.75,625.12,623.33,624.9,12143.0,621.5445,621.9126,620.1318,621.6937,12143.0
2024-07-10 10:50:00,625.02,625.78,623.64,623.81,17108.0,621.8131,622.5692,620.4402,620.6093,17108.0
2024-07-10 10:55:00,623.65,623.65,622.8,623.23,15680.0,620.4502,620.4502,619.6045,620.0323,15680.0
2024-07-10 11:00:00,623.52,624.19,622.82,624.07,13180.0,620.3208,620.9874,619.6244,620.868,13180.0
2024-07-10 11:05:00,624.13,624.39,623.5,624.34,10609.0,620.9277,621.1864,620.3009,621.1366,10609.0
2024-07-10 11:10:00,624.21,624.21,623.58,624.08,10392.0,621.0073,621.0073,620.3805,620.8779,10392.0
2024-07-10 11:15:00,623.95,624.16,623.69,623.98,5699.0,620.7486,620.9575,620.4899,620.7785,5699.0
2024-07-10 11:20:00,623.98,625.0,623.77,624.22,7292.0,620.7785,621.7932,620.5695,621.0172,7292.0
2024-07-10 11:25:00,624.22,624.67,623.84,623.95,10958.0,621.0172,621.4649,620.6392,620.7486,10958.0
2024-07-10 11:30:00,623.99,625.1,623.96,624.58,5206.0,620.7884,621.8927,620.7586,621.3754,5206.0
2024-07-10 11:35:00,624.5,624.55,623.94,624.06,2205.0,621.2958,621.3455,620.7387,620.858,2205.0
2024-07-10 11:40:00,624.07,624.65,623.88,624.64,3396.0,620.868,621.445,620.679,621.4351,3396.0
2024-07-10 11:45:00,624.6,625.0,624.0,624.0,2534.0,621.3953,621.7932,620.7984,620.7984,2534.0
2024-07-10 11:50:00,624.31,624.31,623.3,623.35,4872.0,621.1068,621.1068,620.1019,620.1517,4872.0
2024-07-10 11:55:00,623.36,623.49,623.15,623.3,1744.0,620.1616,620.291,619.9527,620.1019,1744.0
2024-07-10 12:00:00,623.34,623.81,622.86,623.79,4055.0,620.1417,620.6093,619.6642,620.5894,4055.0
2024-07-10 12:05:00,623.82,623.83,622.8,622.8,3217.0,620.6193,620.6292,619.6045,619.6045,3217.0
2024-07-10 12:10:00,622.92,623.33,622.65,623.04,3368.0,619.7239,620.1318,619.4553,619.8433,3368.0
2024-07-10 12:15:00,623.09,623.48,622.78,623.0,2741.0,619.893,620.281,619.5846,619.8035,2741.0
2024-07-10 12:20:00,622.83,624.65,622.83,624.43,7757.0,619.6344,621.445,619.6344,621.2262,7757.0
2024-07-10 12:25:00,624.39,624.68,624.23,624.34,2036.0,621.1864,621.4749,621.0272,621.1366,2036.0
2024-07-10 12:30:00,624.55,624.55,623.5,623.81,5177.0,621.3455,621.3455,620.3009,620.6093,5177.0
2024-07-10 12:35:00,623.81,625.27,623.8,625.27,49683.0,620.6093,622.0618,620.5994,622.0618,49683.0
2024-07-10 12:40:00,625.51,626.18,625.17,625.91,15770.0,622.3006,622.9672,621.9624,622.6986,15770.0
2024-07-10 12:45:00,626.01,626.5,625.68,626.25,3019.0,622.798,623.2855,622.4697,623.0368,3019.0
2024-07-10 12:50:00,625.99,626.05,625.34,625.45,3199.0,622.7781,622.8378,622.1315,622.2409,3199.0
2024-07-10 12:55:00,625.55,626.16,625.36,626.0,2148.0,622.3404,622.9473,622.1514,622.7881,2148.0
2024-07-10 13:00:00,625.72,626.4,625.7,626.4,2726.0,622.5095,623.186,622.4896,623.186,2726.0
2024-07-10 13:05:00,626.48,627.07,626.4,626.63,3040.0,623.2656,623.8526,623.186,623.4149,3040.0
2024-07-10 13:10:00,626.46,627.13,626.24,627.13,2693.0,623.2457,623.9123,623.0269,623.9123,2693.0
2024-07-10 13:15:00,626.82,627.43,626.82,627.36,1038.0,623.6039,624.2108,623.6039,624.1411,1038.0
2024-07-10 13:20:00,627.45,628.01,627.17,627.32,3100.0,624.2307,624.7878,623.9521,624.1013,3100.0
2024-07-10 13:25:00,626.84,627.38,626.69,627.38,3929.0,623.6238,624.161,623.4746,624.161,3929.0
2024-07-10 13:30:00,627.35,628.72,627.34,628.72,4914.0,624.1312,625.4941,624.1212,625.4941,4914.0
2024-07-10 13:35:00,628.7,628.84,628.47,628.84,4000.0,625.4742,625.6135,625.2454,625.6135,4000.0
2024-07-10 13:40:00,628.73,629.22,628.73,629.22,2853.0,625.5041,625.9916,625.5041,625.9916,2853.0
2024-07-10 13:45:00,629.33,630.6,629.0,629.29,7513.0,626.101,627.3645,625.7727,626.0612,7513.0
2024-07-10 13:50:00,629.3,630.2,629.3,630.2,6672.0,626.0712,626.9665,626.0712,626.9665,6672.0
2024-07-10 13:55:00,630.21,630.63,629.79,630.08,2000.0,626.9765,627.3943,626.5586,626.8472,2000.0
2024-07-10 14:00:00,629.94,630.1,629.54,629.7,2416.0,626.7079,626.8671,626.3099,626.4691,2416.0
2024-07-10 14:05:00,629.64,629.65,628.89,629.48,4908.0,626.4094,626.4194,625.6633,626.2502,4908.0
2024-07-10 14:10:00,629.48,630.14,629.47,630.13,4161.0,626.2502,626.9069,626.2403,626.8969,4161.0
2024-07-10 14:15:00,630.27,630.92,629.26,629.9,7941.0,627.0362,627.6829,626.0314,626.6681,7941.0
2024-07-10 14:20:00,629.69,630.1,629.48,629.6,2780.0,626.4592,626.8671,626.2502,626.3696,2780.0
2024-07-10 14:25:00,629.43,629.78,628.92,629.26,5934.0,626.2005,626.5487,625.6931,626.0314,5934.0
2024-07-10 14:30:00,629.28,630.08,629.28,629.62,3390.0,626.0513,626.8472,626.0513,626.3895,3390.0
2024-07-10 14:35:00,630.04,630.51,629.97,629.97,2468.0,626.8074,627.275,626.7377,626.7377,2468.0
2024-07-10 14:40:00,629.62,630.04,629.37,629.82,4326.0,626.3895,626.8074,626.1408,626.5885,4326.0
2024-07-10 14:45:00,629.97,630.28,629.84,630.28,4114.0,626.7377,627.0461,626.6084,627.0461,4114.0
2024-07-10 14:50:00,630.18,630.99,630.05,630.17,3340.0,626.9466,627.7525,626.8173,626.9367,3340.0
2024-07-10 14:55:00,630.19,630.72,630.19,630.46,2965.0,626.9566,627.4839,626.9566,627.2252,2965.0
2024-07-10 15:00:00,630.28,630.38,629.77,629.81,9990.0,627.0461,627.1456,626.5388,626.5785,9990.0
2024-07-10 15:05:00,629.83,630.32,629.62,630.32,2592.0,626.5984,627.0859,626.3895,627.0859,2592.0
2024-07-10 15:10:00,630.03,630.99,630.03,630.95,3415.0,626.7974,627.7525,626.7974,627.7127,3415.0
2024-07-10 15:15:00,630.92,631.09,630.16,630.54,8238.0,627.6829,627.852,626.9268,627.3048,8238.0
2024-07-10 15:20:00,630.55,630.88,629.61,629.72,4257.0,627.3147,627.6431,626.3796,626.489,4257.0
2024-07-10 15:25:00,629.9,630.0,629.24,629.38,10169.0,626.6681,626.7676,626.0115,626.1508,10169.0
2024-07-10 15:30:00,629.37,630.47,629.34,630.16,6231.0,626.1408,627.2352,626.111,626.9268,6231.0
2024-07-10 15:35:00,630.28,630.64,629.97,630.6,7541.0,627.0461,627.4043,626.7377,627.3645,7541.0
2024-07-10 15:40:00,630.42,630.85,629.42,629.68,19282.0,627.1854,627.6132,626.1905,626.4492,19282.0
2024-07-10 15:45:00,629.63,632.24,629.63,631.67,12633.0,626.3995,628.9961,626.3995,628.429,12633.0
2024-07-10 15:50:00,631.73,634.12,631.72,633.34,26543.0,628.4887,630.8664,628.4787,630.0904,26543.0
2024-07-10 15:55:00,633.25,633.49,632.23,633.21,46579.0,630.0009,630.2397,628.9861,629.9611,46579.0
2024-07-11 09:30:00,638.59,638.59,633.86,634.7,22189.0,635.3135,635.3135,630.6078,631.4435,22189.0
2024-07-11 09:35:00,634.91,637.14,634.9,635.6,5968.0,631.6524,633.8709,631.6424,632.3388,5968.0
2024-07-11 09:40:00,636.72,639.13,636.52,639.02,6037.0,633.4531,635.8507,633.2541,635.7413,6037.0
2024-07-11 09:45:00,638.65,639.87,638.0,639.87,5011.0,635.3732,636.5869,634.7265,636.5869,5011.0
2024-07-11 09:50:00,639.99,641.78,639.83,641.78,3532.0,636.7063,638.4871,636.5471,638.4871,3532.0
2024-07-11 09:55:00,641.53,643.17,640.68,641.77,5673.0,638.2384,639.87,637.3928,638.4772,5673.0
2024-07-11 10:00:00,641.72,642.98,641.68,641.75,6457.0,638.4274,639.681,638.3876,638.4573,6457.0
2024-07-11 10:05:00,642.23,642.23,638.48,639.1,11255.0,638.9348,638.9348,635.2041,635.8209,11255.0
2024-07-11 10:10:00,639.11,639.23,637.14,637.91,6545.0,635.8308,635.9502,633.8709,634.637,6545.0
2024-07-11 10:15:00,637.85,638.22,636.36,637.08,6773.0,634.5773,634.9454,633.0949,633.8112,6773.0
2024-07-11 10:20:00,637.39,637.76,635.9,637.13,5535.0,634.1197,634.4878,632.6373,633.861,5535.0
2024-07-11 10:25:00,636.85,638.52,636.79,637.81,7523.0,633.5824,635.2439,633.5227,634.5375,7523.0
2024-07-11 10:30:00,637.81,638.13,636.66,636.66,5745.0,634.5375,634.8559,633.3934,633.3934,5745.0
2024-07-11 10:35:00,636.63,637.34,635.42,636.79,7401.0,633.3636,634.0699,632.1598,633.5227,7401.0
2024-07-11 10:40:00,636.79,636.79,635.68,636.27,4284.0,633.5227,633.5227,632.4184,633.0054,4284.0
2024-07-11 10:45:00,636.37,636.79,634.67,635.58,5931.0,633.1049,633.5227,631.4136,632.3189,5931.0
2024-07-11 10:50:00,635.29,636.44,635.22,635.67,3130.0,632.0304,633.1745,631.9608,632.4085,3130.0
2024-07-11 10:55:00,634.66,635.34,634.48,634.91,2455.0,631.4037,632.0802,631.2246,631.6524,2455.0
2024-07-11 11:00:00,635.34,635.91,634.44,634.55,12344.0,632.0802,632.6472,631.1848,631.2942,12344.0
2024-07-11 11:05:00,635.14,635.19,634.23,634.74,5111.0,631.8812,631.9309,630.9759,631.4833,5111.0
2024-07-11 11:10:00,634.64,634.98,633.78,634.9,4800.0,631.3838,631.722,630.5282,631.6424,4800.0
2024-07-11 11:15:00,634.95,635.26,633.86,633.86,2142.0,631.6922,632.0006,630.6078,630.6078,2142.0
2024-07-11 11:20:00,634.16,634.16,632.38,633.0,6506.0,630.9062,630.9062,629.1354,629.7522,6506.0
2024-07-11 11:25:00,633.24,634.29,633.13,634.12,3201.0,629.9909,631.0356,629.8815,630.8664,3201.0
2024-07-11 11:30:00,634.14,634.24,633.31,634.24,2634.0,630.8863,630.9858,630.0606,630.9858,2634.0
2024-07-11 11:35:00,633.81,634.36,633.4,633.95,4851.0,630.558,631.1052,630.1501,630.6973,4851.0
2024-07-11 11:40:00,633.79,634.58,633.47,633.62,2903.0,630.5381,631.3241,630.2198,630.369,2903.0
2024-07-11 11:45:00,634.57,634.57,633.1,633.76,4676.0,631.3141,631.3141,629.8517,630.5083,4676.0
2024-07-11 11:50:00,634.2,634.29,632.8,632.8,3100.0,630.946,631.0356,629.5532,629.5532,3100.0
2024-07-11 11:55:00,632.8,633.31,632.01,632.03,2484.0,629.5532,630.0606,628.7673,628.7872,2484.0
2024-07-11 12:00:00,631.5,631.5,630.31,630.98,4114.0,628.2599,628.2599,627.076,627.7425,4114.0
2024-07-11 12:05:00,630.44,631.26,630.43,631.06,4205.0,627.2053,628.0211,627.1954,627.8221,4205.0
2024-07-11 12:10:00,631.31,631.32,630.4,630.7,2640.0,628.0708,628.0808,627.1655,627.464,2640.0
2024-07-11 12:15:00,630.81,631.15,630.01,630.05,3067.0,627.5734,627.9117,626.7775,626.8173,3067.0
2024-07-11 12:20:00,630.03,630.12,629.57,629.98,14522.0,626.7974,626.887,626.3398,626.7477,14522.0
2024-07-11 12:25:00,629.65,630.78,629.44,630.78,4578.0,626.4194,627.5436,626.2104,627.5436,4578.0
2024-07-11 12:30:00,630.78,631.53,630.32,631.08,3635.0,627.5436,628.2897,627.0859,627.842,3635.0
2024-07-11 12:35:00,631.34,632.33,631.02,631.33,8820.0,628.1007,629.0856,627.7823,628.0907,8820.0
2024-07-11 12:40:00,630.97,631.55,630.51,631.55,2737.0,627.7326,628.3096,627.275,628.3096,2737.0
2024-07-11 12:45:00,630.93,630.99,629.71,629.71,1500.0,627.6928,627.7525,626.4791,626.4791,1500.0
2024-07-11 12:50:00,629.93,629.93,629.0,629.08,2830.0,626.6979,626.6979,625.7727,625.8523,2830.0
2024-07-11 12:55:00,629.09,629.47,628.96,629.46,4787.0,625.8622,626.2403,625.7329,626.2303,4787.0
2024-07-11 13:00:00,629.37,629.61,627.6,627.99,7784.0,626.1408,626.3796,624.3799,624.7679,7784.0
2024-07-11 13:05:00,627.89,629.55,627.86,629.18,3147.0,624.6684,626.3199,624.6386,625.9518,3147.0
2024-07-11 13:10:00,629.02,629.54,628.48,629.54,2600.0,625.7926,626.3099,625.2554,626.3099,2600.0
2024-07-11 13:15:00,629.33,629.51,628.84,628.85,4963.0,626.101,626.2801,625.6135,625.6235,4963.0
2024-07-11 13:20:00,629.3,629.8,629.04,629.04,1900.0,626.0712,626.5686,625.8125,625.8125,1900.0
2024-07-11 13:25:00,629.45,629.8,629.45,629.47,2079.0,626.2204,626.5686,626.2204,626.2403,2079.0
2024-07-11 13:30:00,629.38,629.44,628.9,629.24,2178.0,626.1508,626.2104,625.6732,626.0115,2178.0
2024-07-11 13:35:00,629.26,629.53,628.73,628.73,2725.0,626.0314,626.3,625.5041,625.5041,2725.0
2024-07-11 13:40:00,628.97,629.41,628.55,628.55,2231.0,625.7429,626.1806,625.325,625.325,2231.0
2024-07-11 13:45:00,628.75,630.05,628.74,629.74,5320.0,625.524,626.8173,625.514,626.5089,5320.0
2024-07-11 13:50:00,629.48,629.61,629.28,629.28,500.0,626.2502,626.3796,626.0513,626.0513,500.0
2024-07-11 13:55:00,629.17,629.33,628.62,628.69,1862.0,625.9418,626.101,625.3947,625.4643,1862.0
2024-07-11 14:00:00,628.68,629.35,628.66,628.94,3209.0,625.4543,626.1209,625.4344,625.713,3209.0
2024-07-11 14:05:00,629.8,629.8,629.5,629.68,1612.0,626.5686,626.5686,626.2701,626.4492,1612.0
2024-07-11 14:10:00,630.0,630.42,629.31,629.76,1962.0,626.7676,627.1854,626.0811,626.5288,1962.0
2024-07-11 14:15:00,629.6,629.77,629.23,629.23,1900.0,626.3696,626.5388,626.0015,626.0015,1900.0
2024-07-11 14:20:00,629.49,629.86,629.22,629.47,1823.0,626.2602,626.6283,625.9916,626.2403,1823.0
2024-07-11 14:25:00,629.14,629.15,628.33,628.54,1623.0,625.912,625.9219,625.1061,625.3151,1623.0
2024-07-11 14:30:00,628.54,629.8,628.38,629.35,6779.0,625.3151,626.5686,625.1559,626.1209,6779.0
2024-07-11 14:35:00,629.29,629.32,628.35,628.35,1213.0,626.0612,626.0911,625.126,625.126,1213.0
2024-07-11 14:40:00,628.32,628.73,628.32,628.73,942.0,625.0962,625.5041,625.0962,625.5041,942.0
2024-07-11 14:45:00,628.96,628.97,628.19,628.19,3241.0,625.7329,625.7429,624.9669,624.9669,3241.0
2024-07-11 14:50:00,628.58,629.04,628.56,628.75,2336.0,625.3549,625.8125,625.335,625.524,2336.0
2024-07-11 14:55:00,628.77,629.16,628.25,628.3,2345.0,625.5439,625.9319,625.0266,625.0763,2345.0
2024-07-11 15:00:00,628.51,628.52,627.85,628.19,5148.0,625.2852,625.2952,624.6286,624.9669,5148.0
2024-07-11 15:05:00,628.19,628.2,627.6,627.7,2345.0,624.9669,624.9768,624.3799,624.4794,2345.0
2024-07-11 15:10:00,627.69,628.11,627.43,627.77,3532.0,624.4694,624.8873,624.2108,624.549,3532.0
2024-07-11 15:15:00,628.19,628.5,628.16,628.21,2560.0,624.9669,625.2753,624.937,624.9868,2560.0
2024-07-11 15:20:00,628.01,628.01,627.63,627.85,1200.0,624.7878,624.7878,624.4097,624.6286,1200.0
2024-07-11 15:25:00,627.85,628.06,627.74,627.8,3480.0,624.6286,624.8375,624.5192,624.5789,3480.0
2024-07-11 15:30:00,627.91,628.1,627.22,627.7,4708.0,624.6883,624.8773,624.0018,624.4794,4708.0
2024-07-11 15:35:00,627.77,628.28,627.74,628.03,3399.0,624.549,625.0564,624.5192,624.8077,3399.0
2024-07-11 15:40:00,628.0,628.6,627.63,628.6,7878.0,624.7778,625.3748,624.4097,625.3748,7878.0
2024-07-11 15:45:00,628.56,629.29,628.46,629.15,6415.0,625.335,626.0612,625.2355,625.9219,6415.0
2024-07-11 15:50:00,629.28,630.11,629.2,629.33,23036.0,626.0513,626.877,625.9717,626.101,23036.0
2024-07-11 15:55:00,629.41,631.38,628.91,628.98,52082.0,626.1806,628.1405,625.6832,625.7528,52082.0
2024-07-12 09:30:00,631.64,632.72,630.0,632.72,26356.0,628.3992,629.4736,626.7676,629.4736,26356.0
2024-07-12 09:35:00,633.62,633.88,629.6,630.2,2745.0,630.369,630.6277,626.3696,626.9665,2745.0
2024-07-12 09:40:00,630.49,632.06,630.2,631.75,5918.0,627.2551,628.817,626.9665,628.5086,5918.0
2024-07-12 09:45:00,632.43,636.92,632.18,635.63,10066.0,629.1851,633.6521,628.9364,632.3687,10066.0
2024-07-12 09:50:00,635.42,636.37,634.25,636.37,8760.0,632.1598,633.1049,630.9958,633.1049,8760.0
2024-07-12 09:55:00,636.34,636.88,635.67,636.88,5417.0,633.075,633.6123,632.4085,633.6123,5417.0
2024-07-12 10:00:00,636.3,638.62,636.23,638.49,5321.0,633.0352,635.3433,632.9656,635.214,5321.0
2024-07-12 10:05:00,638.71,638.89,637.35,638.01,7198.0,635.4329,635.612,634.0799,634.7365,7198.0
2024-07-12 10:10:00,637.3,638.11,637.3,637.43,3401.0,634.0301,634.836,634.0301,634.1594,3401.0
2024-07-12 10:15:00,637.85,638.46,637.29,637.29,2609.0,634.5773,635.1842,634.0202,634.0202,2609.0
2024-07-12 10:20:00,636.98,637.19,636.11,637.11,1601.0,633.7118,633.9207,632.8462,633.8411,1601.0
2024-07-12 10:25:00,637.0,638.35,637.0,638.35,1750.0,633.7317,635.0747,633.7317,635.0747,1750.0
2024-07-12 10:30:00,638.23,639.3,638.23,638.3,3474.0,634.9553,636.0199,634.9553,635.025,3474.0
2024-07-12 10:35:00,638.26,638.74,637.59,638.1,4444.0,634.9852,635.4627,634.3186,634.826,4444.0
2024-07-12 10:40:00,638.28,639.05,638.17,638.87,3795.0,635.0051,635.7711,634.8957,635.5921,3795.0
2024-07-12 10:45:00,638.66,639.08,637.58,637.76,3906.0,635.3831,635.801,634.3087,634.4878,3906.0
2024-07-12 10:50:00,637.67,639.52,637.67,639.48,3745.0,634.3982,636.2387,634.3982,636.1989,3745.0
2024-07-12 10:55:00,639.52,639.69,639.2,639.69,1046.0,636.2387,636.4079,635.9204,636.4079,1046.0
2024-07-12 11:00:00,639.5,640.38,639.38,640.26,3200.0,636.2188,637.0943,636.0994,636.9749,3200.0
2024-07-12 11:05:00,640.24,640.42,639.61,640.19,2759.0,636.955,637.1341,636.3283,636.9053,2759.0
2024-07-12 11:10:00,640.27,640.28,639.7,639.91,1142.0,636.9849,636.9948,636.4178,636.6267,1142.0
2024-07-12 11:15:00,639.89,640.64,639.89,640.03,3681.0,636.6068,637.353,636.6068,636.7461,3681.0
2024-07-12 11:20:00,639.73,639.76,638.94,638.94,1900.0,636.4476,636.4775,635.6617,635.6617,1900.0
2024-07-12 11:25:00,639.31,639.9,639.19,639.87,2803.0,636.0298,636.6168,635.9104,636.5869,2803.0
2024-07-12 11:30:00,639.75,639.91,638.76,638.76,2268.0,636.4675,636.6267,635.4826,635.4826,2268.0
2024-07-12 11:35:00,639.15,639.43,638.76,639.35,1626.0,635.8706,636.1492,635.4826,636.0696,1626.0
2024-07-12 11:40:00,639.2,640.01,639.2,639.91,4792.0,635.9204,636.7262,635.9204,636.6267,4792.0
2024-07-12 11:45:00,639.72,640.61,639.7,640.6,2622.0,636.4377,637.3231,636.4178,637.3132,2622.0
2024-07-12 11:50:00,640.6,640.83,640.4,640.69,1100.0,637.3132,637.542,637.1142,637.4027,1100.0
2024-07-12 11:55:00,640.47,640.88,639.6,639.61,3257.0,637.1839,637.5917,636.3183,636.3283,3257.0
2024-07-12 12:00:00,639.33,639.99,639.1,639.82,6451.0,636.0497,636.7063,635.8209,636.5372,6451.0
2024-07-12 12:05:00,639.63,639.64,638.68,639.01,4859.0,636.3482,636.3581,635.403,635.7313,4859.0
2024-07-12 12:10:00,638.97,639.02,638.69,638.81,1826.0,635.6915,635.7413,635.413,635.5324,1826.0
2024-07-12 12:15:00,638.63,639.62,638.63,639.62,5116.0,635.3533,636.3382,635.3533,636.3382,5116.0
2024-07-12 12:20:00,639.45,640.0,639.04,639.04,3155.0,636.1691,636.7163,635.7612,635.7612,3155.0
2024-07-12 12:25:00,639.17,639.17,638.72,638.78,2024.0,635.8905,635.8905,635.4428,635.5025,2024.0
2024-07-12 12:30:00,638.66,638.7,638.31,638.34,1328.0,635.3831,635.4229,635.0349,635.0648,1328.0
2024-07-12 12:35:00,638.54,639.72,638.53,639.72,2478.0,635.2638,636.4377,635.2538,636.4377,2478.0
2024-07-12 12:40:00,640.35,640.35,639.84,639.84,300.0,637.0645,637.0645,636.5571,636.5571,300.0
2024-07-12 12:45:00,639.62,639.74,639.13,639.2,3828.0,636.3382,636.4576,635.8507,635.9204,3828.0
2024-07-12 12:50:00,639.44,640.06,639.38,640.06,2207.0,636.1591,636.776,636.0994,636.776,2207.0
2024-07-12 12:55:00,640.45,640.79,640.45,640.79,800.0,637.164,637.5022,637.164,637.5022,800.0
2024-07-12 13:00:00,640.97,640.97,640.3,640.36,4283.0,637.6813,637.6813,637.0147,637.0744,4283.0
2024-07-12 13:05:00,640.35,641.46,640.27,641.46,4613.0,637.0645,638.1688,636.9849,638.1688,4613.0
2024-07-12 13:10:00,641.33,642.72,641.32,641.97,1700.0,638.0394,639.4223,638.0295,638.6762,1700.0
2024-07-12 13:15:00,642.94,643.05,642.43,642.49,3097.0,639.6412,639.7506,639.1338,639.1935,3097.0
2024-07-12 13:20:00,642.62,643.09,642.05,643.09,5604.0,639.3228,639.7904,638.7557,639.7904,5604.0
2024-07-12 13:25:00,643.03,643.04,642.47,642.95,2311.0,639.7307,639.7407,639.1736,639.6511,2311.0
2024-07-12 13:30:00,643.0,643.2,642.36,643.04,3378.0,639.7009,639.8998,639.0642,639.7407,3378.0
2024-07-12 13:35:00,643.1,643.62,642.73,642.75,4725.0,639.8004,640.3177,639.4323,639.4522,4725.0
2024-07-12 13:40:00,643.0,643.72,642.73,643.6,2669.0,639.7009,640.4172,639.4323,640.2978,2669.0
2024-07-12 13:45:00,643.75,644.77,643.52,644.77,1876.0,640.447,641.4618,640.2182,641.4618,1876.0
2024-07-12 13:50:00,644.38,644.83,644.26,644.71,3331.0,641.0738,641.5215,640.9544,641.4021,3331.0
2024-07-12 13:55:00,644.71,644.72,644.17,644.26,3752.0,641.4021,641.412,640.8649,640.9544,3752.0
2024-07-12 14:00:00,643.98,645.67,643.74,645.5,16700.0,640.6758,642.3572,640.4371,642.188,16700.0
2024-07-12 14:05:00,645.52,645.79,645.26,645.28,5668.0,642.2079,642.4766,641.9493,641.9692,5668.0
2024-07-12 14:10:00,645.31,645.59,645.17,645.5,2017.0,641.999,642.2776,641.8597,642.188,2017.0
2024-07-12 14:15:00,645.63,646.1,645.62,645.83,1065.0,642.3174,642.785,642.3074,642.5164,1065.0
2024-07-12 14:20:00,645.83,645.83,645.1,645.81,4741.0,642.5164,642.5164,641.7901,642.4965,4741.0
2024-07-12 14:25:00,645.63,645.85,645.37,645.61,2729.0,642.3174,642.5362,642.0587,642.2975,2729.0
2024-07-12 14:30:00,645.61,645.63,645.02,645.2,2266.0,642.2975,642.3174,641.7105,641.8896,2266.0
2024-07-12 14:35:00,645.25,645.26,644.7,644.74,4039.0,641.9393,641.9493,641.3921,641.4319,4039.0
2024-07-12 14:40:00,644.52,644.65,644.39,644.39,609.0,641.2131,641.3424,641.0837,641.0837,609.0
2024-07-12 14:45:00,644.51,644.52,643.93,644.02,2490.0,641.2031,641.2131,640.6261,640.7156,2490.0
2024-07-12 14:50:00,644.01,644.07,643.5,643.55,3216.0,640.7057,640.7654,640.1983,640.248,3216.0
2024-07-12 14:55:00,643.48,644.12,643.4,643.71,3679.0,640.1784,640.8151,640.0988,640.4072,3679.0
2024-07-12 15:00:00,643.45,643.94,643.32,643.88,2412.0,640.1486,640.636,640.0192,640.5764,2412.0
2024-07-12 15:05:00,643.65,643.68,643.45,643.57,1390.0,640.3475,640.3774,640.1486,640.2679,1390.0
2024-07-12 15:10:00,643.42,643.8,643.0,643.6,4307.0,640.1187,640.4968,639.7009,640.2978,4307.0
2024-07-12 15:15:00,643.58,643.82,643.5,643.82,1100.0,640.2779,640.5167,640.1983,640.5167,1100.0
2024-07-12 15:20:00,643.9,643.99,643.35,643.58,2100.0,640.5963,640.6858,640.0491,640.2779,2100.0
2024-07-12 15:25:00,643.99,644.35,643.9,644.32,1471.0,640.6858,641.0439,640.5963,641.0141,1471.0
2024-07-12 15:30:00,644.05,644.05,642.79,643.92,5682.0,640.7455,640.7455,639.4919,640.6162,5682.0
2024-07-12 15:35:00,643.79,644.08,643.04,643.23,4198.0,640.4868,640.7753,639.7407,639.9297,4198.0
2024-07-12 15:40:00,643.16,643.16,642.03,642.58,14984.0,639.86,639.86,638.7358,639.283,14984.0
2024-07-12 15:45:00,642.58,643.14,642.04,642.58,16504.0,639.283,639.8402,638.7458,639.283,16504.0
2024-07-12 15:50:00,642.29,643.48,641.68,643.48,15828.0,638.9945,640.1784,638.3876,640.1784,15828.0
2024-07-12 15:55:00,643.0,643.08,641.57,641.95,35082.0,639.7009,639.7805,638.2782,638.6563,35082.0
2024-07-15 09:30:00,641.94,645.26,640.18,642.99,13086.0,638.6463,641.9493,636.8953,639.6909,13086.0
2024-07-15 09:35:00,642.77,647.0,642.77,646.61,1648.0,639.4721,643.6803,639.4721,643.2923,1648.0
2024-07-15 09:40:00,647.35,648.34,647.35,647.83,2540.0,644.0286,645.0135,644.0286,644.5061,2540.0
2024-07-15 09:45:00,648.87,650.22,648.44,650.12,2425.0,645.5408,646.8838,645.113,646.7843,2425.0
2024-07-15 09:50:00,649.8,650.55,649.19,649.96,2937.0,646.466,647.2121,645.8591,646.6252,2937.0
2024-07-15 09:55:00,649.81,650.3,649.22,649.23,7163.0,646.4759,646.9634,645.889,645.8989,7163.0
2024-07-15 10:00:00,649.52,651.79,649.02,651.21,4734.0,646.1874,648.4458,645.69,647.8687,4734.0
2024-07-15 10:05:00,650.51,651.55,650.32,651.19,9100.0,647.1723,648.207,646.9833,647.8488,9100.0
2024-07-15 10:10:00,651.58,652.71,651.58,652.71,9709.0,648.2368,649.3611,648.2368,649.3611,9709.0
2024-07-15 10:15:00,652.67,652.84,651.91,652.66,4238.0,649.3213,649.4904,648.5652,649.3113,4238.0
2024-07-15 10:20:00,652.34,652.67,651.82,652.01,2217.0,648.9929,649.3213,648.4756,648.6646,2217.0
2024-07-15 10:25:00,652.3,653.87,652.3,653.28,6794.0,648.9532,650.5151,648.9532,649.9281,6794.0
2024-07-15 10:30:00,653.37,655.22,653.35,654.6,11814.0,650.0177,651.8582,649.9978,651.2414,11814.0
2024-07-15 10:35:00,654.9,654.9,653.93,654.38,5545.0,651.5398,651.5398,650.5748,651.0225,5545.0
2024-07-15 10:40:00,654.37,655.53,654.37,655.03,1312.0,651.0125,652.1666,651.0125,651.6691,1312.0
2024-07-15 10:45:00,655.18,655.41,654.6,654.6,1529.0,651.8184,652.0472,651.2414,651.2414,1529.0
2024-07-15 10:50:00,654.67,654.81,654.26,654.81,1675.0,651.311,651.4503,650.9031,651.4503,1675.0
2024-07-15 10:55:00,654.83,654.83,653.69,653.69,2957.0,651.4702,651.4702,650.336,650.336,2957.0
2024-07-15 11:00:00,653.94,654.81,653.94,654.81,1401.0,650.5847,651.4503,650.5847,651.4503,1401.0
2024-07-15 11:05:00,654.37,654.37,653.35,654.22,3273.0,651.0125,651.0125,649.9978,650.8633,3273.0
2024-07-15 11:10:00,654.2,654.58,654.05,654.58,2602.0,650.8434,651.2215,650.6942,651.2215,2602.0
2024-07-15 11:15:00,654.58,655.0,654.38,654.65,3686.0,651.2215,651.6393,651.0225,651.2911,3686.0
2024-07-15 11:20:00,654.96,655.31,654.74,654.96,3000.0,651.5995,651.9477,651.3806,651.5995,3000.0
2024-07-15 11:25:00,654.96,654.96,653.83,653.93,6686.0,651.5995,651.5995,650.4753,650.5748,6686.0
2024-07-15 11:30:00,653.78,654.24,653.78,653.91,500.0,650.4256,650.8832,650.4256,650.5549,500.0
2024-07-15 11:35:00,654.0,654.29,654.0,654.19,727.0,650.6444,650.9329,650.6444,650.8335,727.0
2024-07-15 11:40:00,654.21,655.32,653.77,655.29,4900.0,650.8534,651.9577,650.4156,651.9278,4900.0
2024-07-15 11:45:00,655.28,655.81,654.56,655.66,5542.0,651.9179,652.4451,651.2016,652.2959,5542.0
2024-07-15 11:50:00,655.69,655.88,655.67,655.69,700.0,652.3258,652.5148,652.3059,652.3258,700.0
2024-07-15 11:55:00,655.66,656.53,655.34,656.51,2603.0,652.2959,653.1615,651.9776,653.1416,2603.0
2024-07-15 12:00:00,656.45,657.04,656.17,656.72,2593.0,653.0819,653.6688,652.8033,653.3505,2593.0
2024-07-15 12:05:00,656.3,656.55,654.61,654.87,6379.0,652.9326,653.1813,651.2513,651.51,6379.0
2024-07-15 12:10:00,654.49,654.49,653.92,654.31,2318.0,651.1319,651.1319,650.5648,650.9528,2318.0
2024-07-15 12:15:00,654.2,654.35,653.46,654.34,1332.0,650.8434,650.9926,650.1072,650.9827,1332.0
2024-07-15 12:20:00,654.25,655.65,654.08,655.5,5696.0,650.8931,652.286,650.724,652.1367,5696.0
2024-07-15 12:25:00,655.48,655.48,654.83,654.96,1556.0,652.1168,652.1168,651.4702,651.5995,1556.0
2024-07-15 12:30:00,654.78,654.87,653.86,654.61,2245.0,651.4204,651.51,650.5051,651.2513,2245.0
2024-07-15 12:35:00,655.01,655.08,654.58,654.58,504.0,651.6492,651.7189,651.2215,651.2215,504.0
2024-07-15 12:40:00,654.8,655.3,654.8,655.14,1994.0,651.4403,651.9378,651.4403,651.7786,1994.0
2024-07-15 12:45:00,654.78,655.21,654.7,655.09,941.0,651.4204,651.8482,651.3408,651.7288,941.0
2024-07-15 12:50:00,654.89,655.26,654.89,654.99,432.0,651.5299,651.898,651.5299,651.6294,432.0
2024-07-15 12:55:00,655.13,655.26,654.57,654.69,2608.0,651.7686,651.898,651.2115,651.3309,2608.0
2024-07-15 13:00:00,654.68,654.68,653.34,654.25,2200.0,651.3209,651.3209,649.9878,650.8931,2200.0
2024-07-15 13:05:00,654.37,654.95,654.37,654.94,1185.0,651.0125,651.5896,651.0125,651.5796,1185.0
2024-07-15 13:10:00,654.95,655.15,654.19,654.19,3143.0,651.5896,651.7885,650.8335,650.8335,3143.0
2024-07-15 13:15:00,654.36,654.36,653.88,654.06,1203.0,651.0026,651.0026,650.525,650.7041,1203.0
2024-07-15 13:20:00,654.29,655.22,654.29,655.22,1798.0,650.9329,651.8582,650.9329,651.8582,1798.0
2024-07-15 13:25:00,655.23,655.23,654.02,654.31,2304.0,651.8681,651.8681,650.6643,650.9528,2304.0
2024-07-15 13:30:00,654.06,654.25,653.76,653.82,2866.0,650.7041,650.8931,650.4057,650.4654,2866.0
2024-07-15 13:35:00,653.87,654.0,653.4,653.45,2600.0,650.5151,650.6444,650.0475,650.0973,2600.0
2024-07-15 13:40:00,653.84,654.04,653.76,654.03,1100.0,650.4853,650.6842,650.4057,650.6743,1100.0
2024-07-15 13:45:00,654.1,654.14,653.13,653.67,5629.0,650.7439,650.7837,649.7789,650.3161,5629.0
2024-07-15 13:50:00,654.32,654.61,654.11,654.11,1220.0,650.9628,651.2513,650.7539,650.7539,1220.0
2024-07-15 13:55:00,654.48,654.48,653.58,653.58,1511.0,651.122,651.122,650.2266,650.2266,1511.0
2024-07-15 14:00:00,653.41,654.37,653.36,654.37,1468.0,650.0575,651.0125,650.0077,651.0125,1468.0
2024-07-15 14:05:00,654.49,654.93,654.43,654.93,1608.0,651.1319,651.5697,651.0722,651.5697,1608.0
2024-07-15 14:10:00,654.93,655.27,654.73,655.21,7474.0,651.5697,651.9079,651.3707,651.8482,7474.0
2024-07-15 14:15:00,655.14,655.35,654.74,655.11,2182.0,651.7786,651.9875,651.3806,651.7487,2182.0
2024-07-15 14:20:00,655.08,655.76,655.01,655.76,2313.0,651.7189,652.3954,651.6492,652.3954,2313.0
2024-07-15 14:25:00,655.74,655.85,655.68,655.8,2422.0,652.3755,652.4849,652.3158,652.4352,2422.0
2024-07-15 14:30:00,655.8,656.8,655.7,656.77,7753.0,652.4352,653.4301,652.3357,653.4002,7753.0
2024-07-15 14:35:00,656.78,656.78,656.33,656.78,3473.0,653.4102,653.4102,652.9625,653.4102,3473.0
2024-07-15 14:40:00,656.76,656.92,656.38,656.42,2772.0,653.3903,653.5494,653.0122,653.052,2772.0
2024-07-15 14:45:00,656.37,656.4,655.69,656.26,9472.0,653.0023,653.0321,652.3258,652.8928,9472.0
2024-07-15 14:50:00,656.35,656.8,656.35,656.8,1573.0,652.9824,653.4301,652.9824,653.4301,1573.0
2024-07-15 14:55:00,656.85,657.32,656.54,657.32,3414.0,653.4798,653.9474,653.1714,653.9474,3414.0
2024-07-15 15:00:00,657.22,657.28,656.83,656.92,2612.0,653.8479,653.9076,653.4599,653.5494,2612.0
2024-07-15 15:05:00,656.86,657.84,656.85,657.84,3421.0,653.4898,654.4647,653.4798,654.4647,3421.0
2024-07-15 15:10:00,657.63,657.9,657.48,657.68,3275.0,654.2558,654.5244,654.1066,654.3055,3275.0
2024-07-15 15:15:00,657.48,658.54,657.4,658.54,6723.0,654.1066,655.1611,654.027,655.1611,6723.0
2024-07-15 15:20:00,658.36,658.36,657.78,657.91,5407.0,654.9821,654.9821,654.405,654.5344,5407.0
2024-07-15 15:25:00,657.75,657.81,656.94,656.94,3155.0,654.3752,654.4349,653.5693,653.5693,3155.0
2024-07-15 15:30:00,657.1,657.72,656.82,657.61,3885.0,653.7285,654.3453,653.45,654.2359,3885.0
2024-07-15 15:35:00,657.79,657.79,656.54,656.55,8608.0,654.415,654.415,653.1714,653.1813,8608.0
2024-07-15 15:40:00,656.71,657.3,656.4,656.45,10420.0,653.3405,653.9275,653.0321,653.0819,10420.0
2024-07-15 15:45:00,656.44,656.51,655.45,655.64,17814.0,653.0719,653.1416,652.087,652.276,17814.0
2024-07-15 15:50:00,655.57,656.49,654.96,656.42,35587.0,652.2064,653.1217,651.5995,653.052,35587.0
2024-07-15 15:55:00,656.85,658.47,656.72,658.34,54768.0,653.4798,655.0915,653.3505,654.9622,54768.0
2024-07-16 09:30:00,660.0,661.44,655.62,655.62,19647.0,656.6136,658.0463,652.2561,652.2561,19647.0
2024-07-16 09:35:00,656.47,658.57,655.83,658.57,3762.0,653.1018,655.191,652.465,655.191,3762.0
2024-07-16 09:40:00,658.58,659.13,658.58,659.13,1200.0,655.2009,655.7481,655.2009,655.7481,1200.0
2024-07-16 09:45:00,659.77,660.16,658.73,658.73,2190.0,656.3848,656.7728,655.3502,655.3502,2190.0
2024-07-16 09:50:00,659.05,659.05,658.43,658.92,540.0,655.6685,655.6685,655.0517,655.5392,540.0
2024-07-16 09:55:00,658.68,660.03,658.68,660.0,1030.0,655.3004,656.6435,655.3004,656.6136,1030.0
2024-07-16 10:00:00,660.0,660.08,658.13,658.73,2999.0,656.6136,656.6932,654.7532,655.3502,2999.0
2024-07-16 10:05:00,659.0,659.2,657.8,658.19,2263.0,655.6188,655.8178,654.4249,654.8129,2263.0
2024-07-16 10:10:00,658.54,658.62,656.96,656.96,1325.0,655.1611,655.2407,653.5892,653.5892,1325.0
2024-07-16 10:15:00,656.91,657.95,656.91,657.58,3103.0,653.5395,654.5742,653.5395,654.2061,3103.0
2024-07-16 10:20:00,657.75,657.75,656.07,656.08,1310.0,654.3752,654.3752,652.7038,652.7138,1310.0
2024-07-16 10:25:00,656.46,656.99,656.13,656.56,1100.0,653.0918,653.6191,652.7635,653.1913,1100.0
2024-07-16 10:30:00,656.63,657.46,655.73,656.24,4950.0,653.2609,654.0867,652.3656,652.8729,4950.0
2024-07-16 10:35:00,656.33,657.5,655.53,657.31,14723.0,652.9625,654.1265,652.1666,653.9374,14723.0
2024-07-16 10:40:00,657.59,658.87,657.59,658.04,4268.0,654.216,655.4894,654.216,654.6637,4268.0
2024-07-16 10:45:00,658.02,659.0,657.56,659.0,4978.0,654.6438,655.6188,654.1862,655.6188,4978.0
2024-07-16 10:50:00,659.03,660.13,659.03,660.0,13926.0,655.6486,656.743,655.6486,656.6136,13926.0
2024-07-16 10:55:00,660.35,661.18,660.28,660.91,3198.0,656.9619,657.7876,656.8922,657.519,3198.0
2024-07-16 11:00:00,661.24,661.24,659.63,660.29,9148.0,657.8473,657.8473,656.2455,656.9022,9148.0
2024-07-16 11:05:00,660.2,661.48,660.2,661.25,3200.0,656.8126,658.0861,656.8126,657.8572,3200.0
2024-07-16 11:10:00,661.46,661.84,659.89,659.89,5616.0,658.0662,658.4442,656.5042,656.5042,5616.0
2024-07-16 11:15:00,659.91,659.93,659.2,659.78,2900.0,656.5241,656.544,655.8178,656.3948,2900.0
2024-07-16 11:20:00,660.08,660.54,660.04,660.54,900.0,656.6932,657.1509,656.6534,657.1509,900.0
2024-07-16 11:25:00,660.57,660.57,659.22,659.22,10999.0,657.1807,657.1807,655.8376,655.8376,10999.0
2024-07-16 11:30:00,659.03,659.76,658.42,658.69,6859.0,655.6486,656.3749,655.0418,655.3104,6859.0
2024-07-16 11:35:00,658.34,659.38,657.99,659.38,3542.0,654.9622,655.9968,654.614,655.9968,3542.0
2024-07-16 11:40:00,659.1,659.38,658.86,659.31,7034.0,655.7183,655.9968,655.4795,655.9272,7034.0
2024-07-16 11:45:00,659.37,659.59,658.96,659.59,1720.0,655.9869,656.2057,655.579,656.2057,1720.0
2024-07-16 11:50:00,659.49,660.06,659.48,659.9,1842.0,656.1063,656.6733,656.0963,656.5142,1842.0
2024-07-16 11:55:00,659.96,659.96,659.3,659.3,600.0,656.5739,656.5739,655.9172,655.9172,600.0
2024-07-16 12:00:00,659.39,659.69,659.34,659.69,1000.0,656.0068,656.3052,655.957,656.3052,1000.0
2024-07-16 12:05:00,659.53,660.05,659.46,659.61,2113.0,656.1461,656.6634,656.0764,656.2256,2113.0
2024-07-16 12:10:00,659.84,660.28,659.53,660.26,5564.0,656.4545,656.8922,656.1461,656.8723,5564.0
2024-07-16 12:15:00,660.45,660.49,658.97,660.16,2352.0,657.0613,657.1011,655.5889,656.7728,2352.0
2024-07-16 12:20:00,660.0,660.5,659.78,660.47,966.0,656.6136,657.1111,656.3948,657.0812,966.0
2024-07-16 12:25:00,660.59,660.66,660.46,660.66,1800.0,657.2006,657.2703,657.0713,657.2703,1800.0
2024-07-16 12:30:00,660.63,660.64,660.03,660.43,800.0,657.2404,657.2504,656.6435,657.0414,800.0
2024-07-16 12:35:00,660.0,661.47,660.0,661.47,2720.0,656.6136,658.0761,656.6136,658.0761,2720.0
2024-07-16 12:40:00,661.29,661.29,660.49,660.49,4600.0,657.897,657.897,657.1011,657.1011,4600.0
2024-07-16 12:45:00,660.9,661.78,660.9,661.72,4243.0,657.509,658.3845,657.509,658.3248,4243.0
2024-07-16 12:50:00,661.82,661.94,661.63,661.91,1756.0,658.4243,658.5437,658.2353,658.5138,1756.0
2024-07-16 12:55:00,662.0,662.42,661.81,662.42,5235.0,658.6034,659.0212,658.4144,659.0212,5235.0
2024-07-16 13:00:00,662.41,662.41,661.95,662.18,1800.0,659.0113,659.0113,658.5536,658.7825,1800.0
2024-07-16 13:05:00,661.95,662.39,661.55,662.16,4124.0,658.5536,658.9914,658.1557,658.7626,4124.0
2024-07-16 13:10:00,661.95,662.42,661.95,662.39,2010.0,658.5536,659.0212,658.5536,658.9914,2010.0
2024-07-16 13:15:00,662.59,662.63,662.01,662.37,1400.0,659.1904,659.2302,658.6133,658.9715,1400.0
2024-07-16 13:20:00,662.22,662.23,661.73,661.74,1939.0,658.8223,658.8322,658.3348,658.3447,1939.0
2024-07-16 13:25:00,661.8,662.01,661.12,661.26,3590.0,658.4044,658.6133,657.7279,657.8672,3590.0
2024-07-16 13:30:00,661.12,661.62,661.12,661.37,1400.0,657.7279,658.2253,657.7279,657.9766,1400.0
2024-07-16 13:35:00,661.16,661.21,660.56,660.99,2110.0,657.7677,657.8174,657.1708,657.5986,2110.0
2024-07-16 13:40:00,660.82,660.82,660.36,660.55,1000.0,657.4294,657.4294,656.9718,657.1608,1000.0
2024-07-16 13:45:00,660.45,660.76,660.33,660.55,1900.0,657.0613,657.3697,656.942,657.1608,1900.0
2024-07-16 13:50:00,660.53,660.76,660.44,660.76,1500.0,657.1409,657.3697,657.0514,657.3697,1500.0
2024-07-16 13:55:00,660.69,661.03,660.68,661.03,1973.0,657.3001,657.6384,657.2902,657.6384,1973.0
2024-07-16 14:00:00,660.9,661.24,660.7,661.13,1868.0,657.509,657.8473,657.3101,657.7378,1868.0
2024-07-16 14:05:00,661.33,661.55,661.01,661.48,1810.0,657.9368,658.1557,657.6185,658.0861,1810.0
2024-07-16 14:10:00,661.15,661.35,660.34,660.44,1900.0,657.7577,657.9567,656.9519,657.0514,1900.0
2024-07-16 14:15:00,660.36,660.73,660.19,660.73,2957.0,656.9718,657.3399,656.8027,657.3399,2957.0
2024-07-16 14:20:00,660.72,661.38,660.65,661.08,3345.0,657.33,657.9866,657.2603,657.6881,3345.0
2024-07-16 14:25:00,660.62,661.44,660.62,661.32,2175.0,657.2305,658.0463,657.2305,657.9269,2175.0
2024-07-16 14:30:00,661.31,661.71,661.06,661.16,3066.0,657.9169,658.3149,657.6682,657.7677,3066.0
2024-07-16 14:35:00,661.39,662.41,661.11,662.41,4952.0,657.9965,659.0113,657.718,659.0113,4952.0
2024-07-16 14:40:00,662.5,662.9,662.14,662.48,2666.0,659.1008,659.4988,658.7427,659.0809,2666.0
2024-07-16 14:45:00,662.5,663.37,662.5,663.37,5892.0,659.1008,659.9664,659.1008,659.9664,5892.0
2024-07-16 14:50:00,663.34,664.43,663.3,664.07,3658.0,659.9365,661.0209,659.8967,660.6628,3658.0
2024-07-16 14:55:00,663.73,664.27,663.07,664.23,3218.0,660.3245,660.8617,659.6679,660.8219,3218.0
2024-07-16 15:00:00,663.91,664.24,663.75,664.0,3931.0,660.5036,660.8319,660.3444,660.5931,3931.0
2024-07-16 15:05:00,664.22,664.96,664.02,664.96,5237.0,660.812,661.5482,660.613,661.5482,5237.0
2024-07-16 15:10:00,665.13,665.3,664.73,665.01,4863.0,661.7173,661.8865,661.3194,661.5979,4863.0
2024-07-16 15:15:00,665.01,666.67,665.01,666.66,9349.0,661.5979,663.2494,661.5979,663.2395,9349.0
2024-07-16 15:20:00,666.67,667.1,665.93,666.92,5222.0,663.2494,663.6772,662.5132,663.4981,5222.0
2024-07-16 15:25:00,666.89,666.89,665.72,666.01,6633.0,663.4683,663.4683,662.3043,662.5928,6633.0
2024-07-16 15:30:00,666.21,667.02,665.8,667.02,6748.0,662.7918,663.5976,662.3839,663.5976,6748.0
2024-07-16 15:35:00,667.16,667.99,666.62,667.63,7934.0,663.7369,664.5627,663.1997,664.2045,7934.0
2024-07-16 15:40:00,667.63,668.64,667.56,668.63,8262.0,664.2045,665.2093,664.1349,665.1994,8262.0
2024-07-16 15:45:00,668.63,668.64,666.28,666.62,16630.0,665.1994,665.2093,662.8614,663.1997,16630.0
2024-07-16 15:50:00,666.68,667.47,665.22,665.81,47092.0,663.2594,664.0453,661.8069,662.3938,47092.0
2024-07-16 15:55:00,665.91,666.62,665.49,666.16,59848.0,662.4933,663.1997,662.0755,662.742,59848.0
2024-07-17 09:30:00,663.07,663.5,662.0,663.2,22154.0,659.6679,660.0957,658.6034,659.7972,22154.0
2024-07-17 09:35:00,664.44,664.44,661.1,661.1,3992.0,661.0309,661.0309,657.708,657.708,3992.0
2024-07-17 09:40:00,662.16,662.37,658.75,659.98,5047.0,658.7626,658.9715,655.3701,656.5937,5047.0
2024-07-17 09:45:00,659.86,662.11,659.79,661.98,1808.0,656.4744,658.7128,656.4047,658.5835,1808.0
2024-07-17 09:50:00,662.0,662.5,661.44,662.37,5323.0,658.6034,659.1008,658.0463,658.9715,5323.0
2024-07-17 09:55:00,662.34,662.36,661.87,662.25,2315.0,658.9416,658.9615,658.4741,658.8521,2315.0
2024-07-17 10:00:00,661.94,662.26,661.27,661.81,8122.0,658.5437,658.8621,657.8771,658.4144,8122.0
2024-07-17 10:05:00,661.41,661.85,659.98,660.39,6155.0,658.0164,658.4542,656.5937,657.0016,6155.0
2024-07-17 10:10:00,660.4,662.49,660.14,661.76,8341.0,657.0116,659.0909,656.7529,658.3646,8341.0
2024-07-17 10:15:00,661.71,664.28,661.32,664.0,6492.0,658.3149,660.8717,657.9269,660.5931,6492.0
2024-07-17 10:20:00,663.96,664.7,663.95,663.95,6081.0,660.5533,661.2895,660.5434,660.5434,6081.0
2024-07-17 10:25:00,663.86,664.5,663.52,664.3,5696.0,660.4538,661.0906,660.1156,660.8916,5696.0
2024-07-17 10:30:00,664.44,665.98,664.44,665.29,5025.0,661.0309,662.563,661.0309,661.8765,5025.0
2024-07-17 10:35:00,665.1,665.61,664.75,665.49,3038.0,661.6875,662.1949,661.3393,662.0755,3038.0
2024-07-17 10:40:00,665.69,666.32,664.79,665.39,9537.0,662.2745,662.9012,661.3791,661.976,9537.0
2024-07-17 10:45:00,665.47,665.47,663.01,663.48,5219.0,662.0556,662.0556,659.6082,660.0758,5219.0
2024-07-17 10:50:00,663.35,663.35,662.61,662.61,1300.0,659.9465,659.9465,659.2103,659.2103,1300.0
2024-07-17 10:55:00,662.62,662.69,661.4,661.88,2980.0,659.2202,659.2898,658.0065,658.484,2980.0
2024-07-17 11:00:00,661.34,662.2,661.34,661.34,2808.0,657.9468,658.8024,657.9468,657.9468,2808.0
2024-07-17 11:05:00,661.99,663.02,661.67,663.01,2905.0,658.5934,659.6182,658.2751,659.6082,2905.0
2024-07-17 11:10:00,663.12,663.54,661.85,662.07,3551.0,659.7176,660.1355,658.4542,658.673,3551.0
2024-07-17 11:15:00,662.62,663.63,662.53,663.39,3863.0,659.2202,660.225,659.1307,659.9863,3863.0
2024-07-17 11:20:00,663.39,663.93,662.99,663.79,4985.0,659.9863,660.5235,659.5883,660.3842,4985.0
2024-07-17 11:25:00,663.76,663.76,662.37,663.05,3329.0,660.3544,660.3544,658.9715,659.648,3329.0
2024-07-17 11:30:00,663.02,663.18,662.4,662.94,2368.0,659.6182,659.7773,659.0013,659.5386,2368.0
2024-07-17 11:35:00,662.79,663.35,662.78,663.35,800.0,659.3893,659.9465,659.3794,659.9465,800.0
2024-07-17 11:40:00,663.44,663.44,662.33,663.16,2805.0,660.036,660.036,658.9317,659.7574,2805.0
2024-07-17 11:45:00,662.67,663.13,662.56,662.56,2361.0,659.2699,659.7276,659.1605,659.1605,2361.0
2024-07-17 11:50:00,662.56,663.07,662.39,662.98,3224.0,659.1605,659.6679,658.9914,659.5784,3224.0
2024-07-17 11:55:00,662.95,662.95,661.24,662.29,7768.0,659.5485,659.5485,657.8473,658.8919,7768.0
2024-07-17 12:00:00,662.41,662.41,660.94,660.94,1549.0,659.0113,659.0113,657.5488,657.5488,1549.0
2024-07-17 12:05:00,661.54,661.54,659.7,659.7,1710.0,658.1457,658.1457,656.3152,656.3152,1710.0
2024-07-17 12:10:00,659.58,660.28,658.06,658.3,6997.0,656.1958,656.8922,654.6836,654.9224,6997.0
2024-07-17 12:15:00,658.3,658.98,658.29,658.96,2073.0,654.9224,655.5989,654.9124,655.579,2073.0
2024-07-17 12:20:00,659.46,659.83,659.07,659.34,1100.0,656.0764,656.4445,655.6884,655.957,1100.0
2024-07-17 12:25:00,659.17,659.76,659.17,659.62,944.0,655.7879,656.3749,655.7879,656.2356,944.0
2024-07-17 12:30:00,659.3,660.17,659.06,660.02,2644.0,655.9172,656.7828,655.6785,656.6335,2644.0
2024-07-17 12:35:00,659.85,660.32,659.44,659.76,2527.0,656.4644,656.932,656.0565,656.3749,2527.0
2024-07-17 12:40:00,660.13,660.37,659.52,659.8,2167.0,656.743,656.9817,656.1361,656.4147,2167.0
2024-07-17 12:45:00,659.8,660.14,659.17,659.74,1938.0,656.4147,656.7529,655.7879,656.355,1938.0
2024-07-17 12:50:00,659.8,659.94,658.45,659.03,4882.0,656.4147,656.554,655.0716,655.6486,4882.0
2024-07-17 12:55:00,659.47,660.47,659.47,660.03,4483.0,656.0864,657.0812,656.0864,656.6435,4483.0
2024-07-17 13:00:00,659.83,659.92,659.41,659.41,1498.0,656.4445,656.5341,656.0267,656.0267,1498.0
2024-07-17 13:05:00,659.63,659.64,659.05,659.23,1786.0,656.2455,656.2555,655.6685,655.8476,1786.0
2024-07-17 13:10:00,659.02,659.27,658.8,658.99,1640.0,655.6387,655.8874,655.4198,655.6088,1640.0
2024-07-17 13:15:00,659.0,659.44,658.43,659.14,5394.0,655.6188,656.0565,655.0517,655.7581,5394.0
2024-07-17 13:20:00,659.29,660.28,659.28,659.87,2120.0,655.9073,656.8922,655.8973,656.4843,2120.0
2024-07-17 13:25:00,660.25,661.53,660.25,661.53,2241.0,656.8624,658.1358,656.8624,658.1358,2241.0
2024-07-17 13:30:00,661.51,662.01,661.51,661.72,1285.0,658.1159,658.6133,658.1159,658.3248,1285.0
2024-07-17 13:35:00,662.37,662.56,662.11,662.42,1783.0,658.9715,659.1605,658.7128,659.0212,1783.0
2024-07-17 13:40:00,662.21,662.97,662.06,662.97,11001.0,658.8123,659.5684,658.6631,659.5684,11001.0
2024-07-17 13:45:00,662.93,663.35,662.79,662.8,1116.0,659.5286,659.9465,659.3893,659.3993,1116.0
2024-07-17 13:50:00,662.58,662.58,661.85,661.96,1100.0,659.1804,659.1804,658.4542,658.5636,1100.0
2024-07-17 13:55:00,661.95,662.63,661.88,662.46,1860.0,658.5536,659.2302,658.484,659.061,1860.0
2024-07-17 14:00:00,662.03,662.23,661.65,662.1,1941.0,658.6332,658.8322,658.2552,658.7029,1941.0
2024-07-17 14:05:00,661.77,662.56,661.67,661.98,5098.0,658.3746,659.1605,658.2751,658.5835,5098.0
2024-07-17 14:10:00,661.87,662.37,661.75,661.84,3300.0,658.4741,658.9715,658.3547,658.4442,3300.0
2024-07-17 14:15:00,662.05,663.45,662.04,663.45,4763.0,658.6531,660.0459,658.6432,660.0459,4763.0
2024-07-17 14:20:00,663.36,663.48,662.69,662.79,2628.0,659.9564,660.0758,659.2898,659.3893,2628.0
2024-07-17 14:25:00,662.56,662.68,662.08,662.68,1932.0,659.1605,659.2799,658.683,659.2799,1932.0
2024-07-17 14:30:00,662.44,662.93,662.44,662.93,1869.0,659.0411,659.5286,659.0411,659.5286,1869.0
2024-07-17 14:35:00,663.12,663.13,662.37,662.37,2592.0,659.7176,659.7276,658.9715,658.9715,2592.0
2024-07-17 14:40:00,662.78,662.97,661.89,662.13,1900.0,659.3794,659.5684,658.4939,658.7327,1900.0
2024-07-17 14:45:00,661.92,662.5,661.55,661.83,4173.0,658.5238,659.1008,658.1557,658.4343,4173.0
2024-07-17 14:50:00,661.83,662.08,661.25,661.25,16158.0,658.4343,658.683,657.8572,657.8572,16158.0
2024-07-17 14:55:00,661.31,661.45,660.56,660.66,2646.0,657.9169,658.0562,657.1708,657.2703,2646.0
2024-07-17 15:00:00,660.94,661.11,660.58,660.96,2465.0,657.5488,657.718,657.1907,657.5687,2465.0
2024-07-17 15:05:00,660.72,660.78,660.15,660.26,4481.0,657.33,657.3896,656.7629,656.8723,4481.0
2024-07-17 15:10:00,660.49,661.86,660.4,661.57,5110.0,657.1011,658.4641,657.0116,658.1756,5110.0
2024-07-17 15:15:00,661.22,661.59,660.14,660.86,4912.0,657.8274,658.1955,656.7529,657.4692,4912.0
2024-07-17 15:20:00,660.58,661.87,660.34,661.38,4122.0,657.1907,658.4741,656.9519,657.9866,4122.0
2024-07-17 15:25:00,660.95,661.52,660.95,661.52,2720.0,657.5588,658.1258,657.5588,658.1258,2720.0
2024-07-17 15:30:00,660.95,661.57,660.91,661.3,8060.0,657.5588,658.1756,657.519,657.907,8060.0
2024-07-17 15:35:00,661.26,661.39,660.14,660.14,7617.0,657.8672,657.9965,656.7529,656.7529,7617.0
2024-07-17 15:40:00,660.28,661.0,660.16,660.42,10025.0,656.8922,657.6085,656.7728,657.0315,10025.0
2024-07-17 15:45:00,660.34,660.75,659.59,659.94,15407.0,656.9519,657.3598,656.2057,656.554,15407.0
2024-07-17 15:50:00,659.94,660.91,659.42,659.64,20967.0,656.554,657.519,656.0366,656.2555,20967.0
2024-07-17 15:55:00,659.77,660.36,658.88,658.9,43281.0,656.3848,656.9718,655.4994,655.5193,43281.0
2024-07-18 09:30:00,661.66,661.66,656.06,656.07,12211.0,658.2651,658.2651,652.6939,652.7038,12211.0
2024-07-18 09:35:00,656.01,657.81,655.97,657.81,4804.0,652.6441,654.4349,652.6043,654.4349,4804.0
2024-07-18 09:40:00,657.87,657.87,655.33,656.78,5040.0,654.4946,654.4946,651.9676,653.4102,5040.0
2024-07-18 09:45:00,656.29,656.64,654.56,654.56,3114.0,652.9227,653.2709,651.2016,651.2016,3114.0
2024-07-18 09:50:00,654.92,654.92,652.72,652.72,5508.0,651.5597,651.5597,649.371,649.371,5508.0
2024-07-18 09:55:00,652.73,654.67,652.73,654.49,4607.0,649.3809,651.311,649.3809,651.1319,4607.0
2024-07-18 10:00:00,654.31,654.86,652.37,653.12,6735.0,650.9528,651.5,649.0228,649.7689,6735.0
2024-07-18 10:05:00,653.09,654.47,653.09,653.45,10547.0,649.7391,651.112,649.7391,650.0973,10547.0
2024-07-18 10:10:00,654.33,655.2,653.96,655.2,5220.0,650.9727,651.8383,650.6046,651.8383,5220.0
2024-07-18 10:15:00,655.3,655.74,654.11,654.11,2769.0,651.9378,652.3755,650.7539,650.7539,2769.0
2024-07-18 10:20:00,653.78,654.18,653.31,654.04,5633.0,650.4256,650.8235,649.958,650.6842,5633.0
2024-07-18 10:25:00,654.06,654.42,653.31,653.32,3333.0,650.7041,651.0623,649.958,649.9679,3333.0
2024-07-18 10:30:00,653.24,653.32,651.22,651.22,15020.0,649.8883,649.9679,647.8787,647.8787,15020.0
2024-07-18 10:35:00,651.22,651.55,649.85,650.63,6282.0,647.8787,648.207,646.5157,647.2917,6282.0
2024-07-18 10:40:00,650.35,651.29,649.58,651.29,6888.0,647.0132,647.9483,646.2471,647.9483,6888.0
2024-07-18 10:45:00,651.45,652.5,651.29,652.5,8294.0,648.1075,649.1521,647.9483,649.1521,8294.0
2024-07-18 10:50:00,652.5,654.58,651.68,654.58,11126.0,649.1521,651.2215,648.3363,651.2215,11126.0
2024-07-18 10:55:00,654.47,654.85,653.91,653.92,5142.0,651.112,651.4901,650.5549,650.5648,5142.0
2024-07-18 11:00:00,653.84,654.1,653.15,653.56,3000.0,650.4853,650.7439,649.7988,650.2067,3000.0
2024-07-18 11:05:00,653.5,653.95,652.61,652.64,2826.0,650.147,650.5947,649.2616,649.2914,2826.0
2024-07-18 11:10:00,652.64,653.02,650.93,651.06,2852.0,649.2914,649.6695,647.5902,647.7195,2852.0
2024-07-18 11:15:00,651.21,651.58,650.01,650.01,2675.0,647.8687,648.2368,646.6749,646.6749,2675.0
2024-07-18 11:20:00,650.13,650.55,648.56,649.66,6048.0,646.7943,647.2121,645.2323,646.3267,6048.0
2024-07-18 11:25:00,649.5,649.5,647.95,648.59,7219.0,646.1675,646.1675,644.6255,645.2622,7219.0
2024-07-18 11:30:00,648.27,648.53,647.9,648.12,3005.0,644.9438,645.2025,644.5757,644.7946,3005.0
2024-07-18 11:35:00,648.36,649.02,646.8,646.87,6160.0,645.0334,645.69,643.4814,643.551,6160.0
2024-07-18 11:40:00,646.84,646.84,644.97,644.97,8288.0,643.5212,643.5212,641.6608,641.6608,8288.0
2024-07-18 11:45:00,644.69,645.05,642.94,642.97,9027.0,641.3822,641.7404,639.6412,639.671,9027.0
2024-07-18 11:50:00,642.91,644.68,642.91,643.27,5545.0,639.6113,641.3723,639.6113,639.9695,5545.0
2024-07-18 11:55:00,643.37,643.92,642.99,643.48,4869.0,640.069,640.6162,639.6909,640.1784,4869.0
2024-07-18 12:00:00,643.46,643.63,641.3,641.5,7884.0,640.1585,640.3276,638.0096,638.2086,7884.0
2024-07-18 12:05:00,641.8,642.43,640.91,641.25,8788.0,638.507,639.1338,637.6216,637.9598,8788.0
2024-07-18 12:10:00,641.1,641.33,636.33,636.43,21570.0,637.8106,638.0394,633.0651,633.1646,21570.0
2024-07-18 12:15:00,636.83,637.43,635.24,635.48,17489.0,633.5625,634.1594,631.9807,632.2195,17489.0
2024-07-18 12:20:00,635.39,637.42,635.11,637.31,16574.0,632.1299,634.1495,631.8514,634.0401,16574.0
2024-07-18 12:25:00,637.09,639.22,636.91,637.13,15625.0,633.8212,635.9403,633.6421,633.861,15625.0
2024-07-18 12:30:00,636.69,638.78,636.2,638.64,7137.0,633.4232,635.5025,632.9358,635.3632,7137.0
2024-07-18 12:35:00,638.6,639.52,637.7,638.97,17607.0,635.3234,636.2387,634.4281,635.6915,17607.0
2024-07-18 12:40:00,638.93,639.14,637.9,638.89,7224.0,635.6518,635.8607,634.627,635.612,7224.0
2024-07-18 12:45:00,639.17,639.88,638.62,638.62,10551.0,635.8905,636.5969,635.3433,635.3433,10551.0
2024-07-18 12:50:00,638.75,639.88,638.75,639.12,6260.0,635.4727,636.5969,635.4727,635.8408,6260.0
2024-07-18 12:55:00,639.31,640.21,638.57,639.98,6278.0,636.0298,636.9252,635.2936,636.6964,6278.0
2024-07-18 13:00:00,640.19,641.52,639.92,640.77,6642.0,636.9053,638.2285,636.6367,637.4823,6642.0
2024-07-18 13:05:00,640.32,640.38,637.66,637.66,3000.0,637.0346,637.0943,634.3883,634.3883,3000.0
2024-07-18 13:10:00,637.51,638.14,636.71,638.13,5500.0,634.239,634.8658,633.4431,634.8559,5500.0
2024-07-18 13:15:00,638.21,638.21,637.56,637.72,3000.0,634.9354,634.9354,634.2888,634.448,3000.0
2024-07-18 13:20:00,637.55,637.9,637.29,637.45,4447.0,634.2788,634.627,634.0202,634.1793,4447.0
2024-07-18 13:25:00,637.28,637.29,635.18,635.51,6994.0,634.0102,634.0202,631.921,632.2493,6994.0
2024-07-18 13:30:00,635.71,637.24,635.7,636.45,7450.0,632.4483,633.9704,632.4383,633.1845,7450.0
2024-07-18 13:35:00,636.6,636.92,636.0,636.73,3713.0,633.3337,633.6521,632.7368,633.463,3713.0
2024-07-18 13:40:00,636.47,637.06,635.87,636.58,6559.0,633.2044,633.7913,632.6075,633.3138,6559.0
2024-07-18 13:45:00,636.82,638.3,635.91,637.67,5516.0,633.5526,635.025,632.6472,634.3982,5516.0
2024-07-18 13:50:00,637.62,637.62,636.39,636.43,3406.0,634.3485,634.3485,633.1248,633.1646,3406.0
2024-07-18 13:55:00,636.55,636.55,634.81,635.01,5203.0,633.284,633.284,631.5529,631.7519,5203.0
2024-07-18 14:00:00,634.73,634.87,634.17,634.75,3042.0,631.4733,631.6126,630.9162,631.4932,3042.0
2024-07-18 14:05:00,634.82,635.47,634.55,634.68,6027.0,631.5628,632.2095,631.2942,631.4236,6027.0
2024-07-18 14:10:00,634.5,634.5,633.08,633.43,4438.0,631.2445,631.2445,629.8318,630.18,4438.0
2024-07-18 14:15:00,633.58,634.34,633.4,634.25,6801.0,630.3292,631.0853,630.1501,630.9958,6801.0
2024-07-18 14:20:00,634.44,635.11,634.24,635.05,6737.0,631.1848,631.8514,630.9858,631.7917,6737.0
2024-07-18 14:25:00,634.84,635.06,632.99,633.57,3513.0,631.5827,631.8016,629.7422,630.3193,3513.0
2024-07-18 14:30:00,633.01,634.02,632.7,633.94,4136.0,629.7621,630.7669,629.4537,630.6874,4136.0
2024-07-18 14:35:00,633.63,633.79,633.25,633.43,2266.0,630.3789,630.5381,630.0009,630.18,2266.0
2024-07-18 14:40:00,633.62,634.35,633.59,633.98,2700.0,630.369,631.0953,630.3392,630.7272,2700.0
2024-07-18 14:45:00,633.89,634.06,633.5,633.96,2841.0,630.6376,630.8067,630.2496,630.7073,2841.0
2024-07-18 14:50:00,633.97,634.08,633.15,634.08,3136.0,630.7172,630.8266,629.9014,630.8266,3136.0
2024-07-18 14:55:00,634.1,634.79,633.78,634.79,6837.0,630.8465,631.533,630.5282,631.533,6837.0
2024-07-18 15:00:00,634.77,636.04,634.48,634.52,2624.0,631.5131,632.7766,631.2246,631.2644,2624.0
2024-07-18 15:05:00,634.44,635.33,634.44,635.01,2337.0,631.1848,632.0702,631.1848,631.7519,2337.0
2024-07-18 15:10:00,634.97,634.97,633.44,633.45,2011.0,631.7121,631.7121,630.1899,630.1999,2011.0
2024-07-18 15:15:00,633.77,634.31,633.51,634.05,4838.0,630.5182,631.0555,630.2596,630.7968,4838.0
2024-07-18 15:20:00,634.17,634.53,633.89,633.89,3904.0,630.9162,631.2743,630.6376,630.6376,3904.0
2024-07-18 15:25:00,633.93,634.79,633.93,634.79,1902.0,630.6774,631.533,630.6774,631.533,1902.0
2024-07-18 15:30:00,635.07,636.08,634.84,635.88,9003.0,631.8116,632.8164,631.5827,632.6174,9003.0
2024-07-18 15:35:00,635.76,636.64,635.68,636.36,7171.0,632.498,633.3735,632.4184,633.0949,7171.0
2024-07-18 15:40:00,636.73,637.76,636.46,637.49,5820.0,633.463,634.4878,633.1944,634.2191,5820.0
2024-07-18 15:45:00,637.67,638.13,637.52,637.95,7932.0,634.3982,634.8559,634.249,634.6768,7932.0
2024-07-18 15:50:00,637.73,638.14,635.97,637.13,21385.0,634.4579,634.8658,632.7069,633.861,21385.0
2024-07-18 15:55:00,637.48,638.33,637.1,637.36,29515.0,634.2092,635.0548,633.8311,634.0898,29515.0
2024-07-19 09:30:00,638.78,638.8,634.37,637.59,69990.0,635.5025,635.5224,631.1151,634.3186,69990.0
2024-07-19 09:35:00,638.5,639.78,637.0,638.13,4018.0,635.224,636.4974,633.7317,634.8559,4018.0
2024-07-19 09:40:00,638.35,640.05,637.67,638.5,2734.0,635.0747,636.766,634.3982,635.224,2734.0
2024-07-19 09:45:00,637.56,639.68,637.11,639.5,6657.0,634.2888,636.3979,633.8411,636.2188,6657.0
2024-07-19 09:50:00,638.97,639.72,637.31,637.31,1251.0,635.6915,636.4377,634.0401,634.0401,1251.0
2024-07-19 09:55:00,638.79,638.79,637.6,637.6,1500.0,635.5125,635.5125,634.3286,634.3286,1500.0
2024-07-19 10:00:00,637.51,637.61,636.24,636.44,5177.0,634.239,634.3385,632.9756,633.1745,5177.0
2024-07-19 10:05:00,636.2,637.76,635.92,637.56,6865.0,632.9358,634.4878,632.6572,634.2888,6865.0
2024-07-19 10:10:00,637.76,638.05,635.68,636.14,10729.0,634.4878,634.7763,632.4184,632.8761,10729.0
2024-07-19 10:15:00,636.26,637.05,634.83,634.83,5599.0,632.9955,633.7814,631.5728,631.5728,5599.0
2024-07-19 10:20:00,635.26,636.14,635.21,635.49,3540.0,632.0006,632.8761,631.9508,632.2294,3540.0
2024-07-19 10:25:00,635.46,635.75,633.75,634.46,3160.0,632.1996,632.4881,630.4983,631.2047,3160.0
2024-07-19 10:30:00,634.51,635.62,633.57,634.08,3375.0,631.2544,632.3587,630.3193,630.8266,3375.0
2024-07-19 10:35:00,633.9,634.41,633.49,634.4,2367.0,630.6476,631.1549,630.2397,631.145,2367.0
2024-07-19 10:40:00,633.87,634.13,633.14,633.14,3464.0,630.6177,630.8764,629.8915,629.8915,3464.0
2024-07-19 10:45:00,633.26,634.91,633.26,634.63,2500.0,630.0108,631.6524,630.0108,631.3738,2500.0
2024-07-19 10:50:00,634.09,634.92,634.09,634.6,1000.0,630.8366,631.6623,630.8366,631.344,1000.0
2024-07-19 10:55:00,634.64,634.85,634.25,634.73,909.0,631.3838,631.5927,630.9958,631.4733,909.0
2024-07-19 11:00:00,635.04,636.31,635.0,635.86,3467.0,631.7817,633.0452,631.7419,632.5975,3467.0
2024-07-19 11:05:00,636.37,636.42,635.7,635.7,500.0,633.1049,633.1546,632.4383,632.4383,500.0
2024-07-19 11:10:00,634.8,634.97,634.39,634.62,1800.0,631.5429,631.7121,631.135,631.3639,1800.0
2024-07-19 11:15:00,634.96,635.71,634.95,635.25,2872.0,631.7021,632.4483,631.6922,631.9906,2872.0
2024-07-19 11:20:00,635.38,636.0,635.02,635.08,2140.0,632.12,632.7368,631.7618,631.8215,2140.0
2024-07-19 11:25:00,635.08,635.5,633.54,633.59,2399.0,631.8215,632.2394,630.2894,630.3392,2399.0
2024-07-19 11:30:00,633.59,633.59,632.75,633.56,2775.0,630.3392,630.3392,629.5035,630.3093,2775.0
2024-07-19 11:35:00,633.63,634.13,633.0,633.2,2248.0,630.3789,630.8764,629.7522,629.9512,2248.0
2024-07-19 11:40:00,633.04,633.5,632.72,632.73,1521.0,629.792,630.2496,629.4736,629.4836,1521.0
2024-07-19 11:45:00,632.73,634.09,632.39,634.09,4798.0,629.4836,630.8366,629.1453,630.8366,4798.0
2024-07-19 11:50:00,634.09,636.22,634.08,635.93,2789.0,630.8366,632.9557,630.8266,632.6671,2789.0
2024-07-19 11:55:00,635.87,637.4,635.48,637.36,4635.0,632.6075,634.1296,632.2195,634.0898,4635.0
2024-07-19 12:00:00,638.16,638.48,637.21,637.38,4231.0,634.8857,635.2041,633.9406,634.1097,4231.0
2024-07-19 12:05:00,637.11,639.19,637.11,638.1,4012.0,633.8411,635.9104,633.8411,634.826,4012.0
2024-07-19 12:10:00,637.85,638.86,637.55,638.86,1405.0,634.5773,635.5821,634.2788,635.5821,1405.0
2024-07-19 12:15:00,639.16,639.16,638.16,638.51,803.0,635.8806,635.8806,634.8857,635.2339,803.0
2024-07-19 12:20:00,637.95,637.95,637.48,637.48,400.0,634.6768,634.6768,634.2092,634.2092,400.0
2024-07-19 12:25:00,637.39,637.72,636.66,636.66,1300.0,634.1197,634.448,633.3934,633.3934,1300.0
2024-07-19 12:30:00,636.59,636.59,636.0,636.28,1918.0,633.3238,633.3238,632.7368,633.0153,1918.0
2024-07-19 12:35:00,636.28,636.62,635.76,635.91,1000.0,633.0153,633.3536,632.498,632.6472,1000.0
2024-07-19 12:40:00,636.34,636.9,635.78,635.78,2108.0,633.075,633.6322,632.5179,632.5179,2108.0
2024-07-19 12:45:00,636.13,636.49,635.19,635.41,2843.0,632.8661,633.2243,631.9309,632.1498,2843.0
2024-07-19 12:50:00,635.64,635.83,635.64,635.83,200.0,632.3786,632.5677,632.3786,632.5677,200.0
2024-07-19 12:55:00,635.99,636.22,635.76,636.02,600.0,632.7268,632.9557,632.498,632.7567,600.0
2024-07-19 13:00:00,635.58,636.19,634.65,634.65,3887.0,632.3189,632.9258,631.3937,631.3937,3887.0
2024-07-19 13:05:00,634.65,634.88,633.9,634.63,4542.0,631.3937,631.6225,630.6476,631.3738,4542.0
2024-07-19 13:10:00,634.29,634.67,633.91,634.09,906.0,631.0356,631.4136,630.6575,630.8366,906.0
2024-07-19 13:15:00,634.51,635.02,634.17,634.17,1990.0,631.2544,631.7618,630.9162,630.9162,1990.0
2024-07-19 13:20:00,634.17,634.48,633.29,634.48,3077.0,630.9162,631.2246,630.0407,631.2246,3077.0
2024-07-19 13:25:00,634.12,634.97,634.09,634.47,3079.0,630.8664,631.7121,630.8366,631.2146,3079.0
2024-07-19 13:30:00,634.38,635.15,634.09,634.73,8908.0,631.1251,631.8911,630.8366,631.4733,8908.0
2024-07-19 13:35:00,634.86,635.44,634.86,635.36,1300.0,631.6026,632.1797,631.6026,632.1001,1300.0
2024-07-19 13:40:00,635.07,635.88,634.13,634.63,4176.0,631.8116,632.6174,630.8764,631.3738,4176.0
2024-07-19 13:45:00,635.31,637.03,635.31,637.03,1000.0,632.0503,633.7615,632.0503,633.7615,1000.0
2024-07-19 13:50:00,636.92,637.14,636.31,637.11,1462.0,633.6521,633.8709,633.0452,633.8411,1462.0
2024-07-19 13:55:00,636.98,638.25,636.98,638.15,700.0,633.7118,634.9752,633.7118,634.8758,700.0
2024-07-19 14:00:00,637.98,638.87,637.98,638.17,3329.0,634.7066,635.5921,634.7066,634.8957,3329.0
2024-07-19 14:05:00,638.55,639.37,638.55,639.29,1203.0,635.2737,636.0895,635.2737,636.0099,1203.0
2024-07-19 14:10:00,639.25,639.68,638.76,639.13,2700.0,635.9701,636.3979,635.4826,635.8507,2700.0
2024-07-19 14:15:00,639.47,639.93,639.46,639.79,2040.0,636.189,636.6466,636.179,636.5073,2040.0
2024-07-19 14:20:00,639.85,639.85,637.42,637.42,4609.0,636.567,636.567,634.1495,634.1495,4609.0
2024-07-19 14:25:00,637.45,637.9,637.21,637.41,1374.0,634.1793,634.627,633.9406,634.1396,1374.0
2024-07-19 14:30:00,637.23,637.31,636.87,637.11,1700.0,633.9605,634.0401,633.6023,633.8411,1700.0
2024-07-19 14:35:00,637.04,637.16,636.27,636.27,2791.0,633.7715,633.8908,633.0054,633.0054,2791.0
2024-07-19 14:40:00,636.28,636.46,635.77,635.77,4219.0,633.0153,633.1944,632.508,632.508,4219.0
2024-07-19 14:45:00,636.27,636.6,635.85,636.24,5957.0,633.0054,633.3337,632.5876,632.9756,5957.0
2024-07-19 14:50:00,636.54,636.99,636.49,636.63,2100.0,633.274,633.7217,633.2243,633.3636,2100.0
2024-07-19 14:55:00,636.66,637.16,636.53,637.16,2100.0,633.3934,633.8908,633.2641,633.8908,2100.0
2024-07-19 15:00:00,637.19,639.01,637.18,637.98,12928.0,633.9207,635.7313,633.9107,634.7066,12928.0
2024-07-19 15:05:00,637.81,637.86,637.55,637.56,2396.0,634.5375,634.5872,634.2788,634.2888,2396.0
2024-07-19 15:10:00,638.09,638.57,637.76,638.53,3439.0,634.8161,635.2936,634.4878,635.2538,3439.0
2024-07-19 15:15:00,638.5,638.98,638.09,638.8,700.0,635.224,635.7015,634.8161,635.5224,700.0
2024-07-19 15:20:00,639.14,639.78,638.77,639.62,1683.0,635.8607,636.4974,635.4926,636.3382,1683.0
2024-07-19 15:25:00,639.34,640.45,639.11,640.22,2200.0,636.0596,637.164,635.8308,636.9351,2200.0
2024-07-19 15:30:00,640.34,640.34,638.91,639.02,1950.0,637.0545,637.0545,635.6319,635.7413,1950.0
2024-07-19 15:35:00,639.1,639.1,637.47,637.55,2134.0,635.8209,635.8209,634.1992,634.2788,2134.0
2024-07-19 15:40:00,637.54,637.54,636.53,636.58,3613.0,634.2689,634.2689,633.2641,633.3138,3613.0
2024-07-19 15:45:00,636.83,637.46,636.39,636.45,15355.0,633.5625,634.1893,633.1248,633.1845,15355.0
2024-07-19 15:50:00,636.45,637.8,636.23,636.93,15712.0,633.1845,634.5276,632.9656,633.662,15712.0
2024-07-19 15:55:00,636.93,636.93,635.27,636.46,48642.0,633.662,633.662,632.0105,633.1944,48642.0
2024-07-22 09:30:00,642.78,645.32,638.93,643.21,12704.0,639.482,642.009,635.6518,639.9098,12704.0
2024-07-22 09:35:00,644.15,645.98,642.75,645.19,1715.0,640.845,642.6656,639.4522,641.8796,1715.0
2024-07-22 09:40:00,644.79,644.84,640.4,640.4,4661.0,641.4817,641.5314,637.1142,637.1142,4661.0
2024-07-22 09:45:00,640.55,642.06,639.84,641.52,4629.0,637.2634,638.7657,636.5571,638.2285,4629.0
2024-07-22 09:50:00,641.63,643.67,640.5,640.64,3458.0,638.3379,640.3674,637.2137,637.353,3458.0
2024-07-22 09:55:00,640.46,640.46,638.51,639.42,3071.0,637.1739,637.1739,635.2339,636.1392,3071.0
2024-07-22 10:00:00,639.43,639.86,637.72,637.89,3222.0,636.1492,636.577,634.448,634.6171,3222.0
2024-07-22 10:05:00,637.66,638.45,637.37,637.37,3086.0,634.3883,635.1742,634.0998,634.0998,3086.0
2024-07-22 10:10:00,637.36,637.9,635.91,637.9,3718.0,634.0898,634.627,632.6472,634.627,3718.0
2024-07-22 10:15:00,638.31,638.31,636.51,637.63,3715.0,635.0349,635.0349,633.2442,634.3584,3715.0
2024-07-22 10:20:00,637.5,637.51,636.36,636.95,3398.0,634.2291,634.239,633.0949,633.6819,3398.0
2024-07-22 10:25:00,637.36,639.06,636.9,639.06,3401.0,634.0898,635.7811,633.6322,635.7811,3401.0
2024-07-22 10:30:00,638.8,638.83,637.99,638.83,5520.0,635.5224,635.5523,634.7166,635.5523,5520.0
2024-07-22 10:35:00,638.81,640.02,638.61,639.81,5195.0,635.5324,636.7362,635.3334,636.5272,5195.0
2024-07-22 10:40:00,640.07,641.76,640.06,641.76,2541.0,636.7859,638.4672,636.776,638.4672,2541.0
2024-07-22 10:45:00,641.46,642.53,641.04,641.86,3300.0,638.1688,639.2333,637.7509,638.5667,3300.0
2024-07-22 10:50:00,641.27,642.36,641.21,641.88,4326.0,637.9797,639.0642,637.9201,638.5866,4326.0
2024-07-22 10:55:00,641.39,641.74,641.16,641.51,3293.0,638.0991,638.4473,637.8703,638.2185,3293.0
2024-07-22 11:00:00,641.48,642.4,641.14,641.6,2377.0,638.1887,639.1039,637.8504,638.3081,2377.0
2024-07-22 11:05:00,641.97,642.35,640.03,640.48,4091.0,638.6762,639.0542,636.7461,637.1938,4091.0
2024-07-22 11:10:00,640.05,640.89,639.93,640.42,4440.0,636.766,637.6017,636.6466,637.1341,4440.0
2024-07-22 11:15:00,640.43,640.54,638.29,639.04,7824.0,637.1441,637.2535,635.015,635.7612,7824.0
2024-07-22 11:20:00,638.65,638.88,637.18,637.57,8623.0,635.3732,635.602,633.9107,634.2987,8623.0
2024-07-22 11:25:00,637.59,639.07,637.58,637.75,9003.0,634.3186,635.791,634.3087,634.4778,9003.0
2024-07-22 11:30:00,637.55,638.0,637.37,637.39,3348.0,634.2788,634.7265,634.0998,634.1197,3348.0
2024-07-22 11:35:00,637.55,637.88,637.21,637.75,2200.0,634.2788,634.6071,633.9406,634.4778,2200.0
2024-07-22 11:40:00,637.84,637.85,636.55,637.85,4032.0,634.5673,634.5773,633.284,634.5773,4032.0
2024-07-22 11:45:00,637.62,638.51,637.37,637.98,5328.0,634.3485,635.2339,634.0998,634.7066,5328.0
2024-07-22 11:50:00,637.67,638.9,637.67,638.33,3256.0,634.3982,635.6219,634.3982,635.0548,3256.0
2024-07-22 11:55:00,638.36,639.35,638.36,638.81,2002.0,635.0847,636.0696,635.0847,635.5324,2002.0
2024-07-22 12:00:00,638.81,640.06,638.81,639.16,11355.0,635.5324,636.776,635.5324,635.8806,11355.0
2024-07-22 12:05:00,638.68,639.16,637.76,638.57,4251.0,635.403,635.8806,634.4878,635.2936,4251.0
2024-07-22 12:10:00,638.85,639.33,638.3,638.64,1400.0,635.5722,636.0497,635.025,635.3632,1400.0
2024-07-22 12:15:00,638.61,638.92,638.31,638.79,2150.0,635.3334,635.6418,635.0349,635.5125,2150.0
2024-07-22 12:20:00,638.49,638.92,638.38,638.72,3164.0,635.214,635.6418,635.1046,635.4428,3164.0
2024-07-22 12:25:00,638.46,638.73,637.75,638.33,2096.0,635.1842,635.4528,634.4778,635.0548,2096.0
2024-07-22 12:30:00,638.32,639.02,637.98,638.87,5200.0,635.0449,635.7413,634.7066,635.5921,5200.0
2024-07-22 12:35:00,638.83,639.77,638.83,639.77,2126.0,635.5523,636.4874,635.5523,636.4874,2126.0
2024-07-22 12:40:00,639.59,640.33,639.59,640.19,2223.0,636.3084,637.0446,636.3084,636.9053,2223.0
2024-07-22 12:45:00,640.19,641.05,640.13,640.13,6915.0,636.9053,637.7609,636.8456,636.8456,6915.0
2024-07-22 12:50:00,640.55,641.39,639.93,641.32,2479.0,637.2634,638.0991,636.6466,638.0295,2479.0
2024-07-22 12:55:00,641.59,642.03,641.13,641.72,3679.0,638.2981,638.7358,637.8405,638.4274,3679.0
2024-07-22 13:00:00,641.8,642.27,641.59,642.24,2646.0,638.507,638.9746,638.2981,638.9448,2646.0
2024-07-22 13:05:00,642.49,643.09,642.45,642.67,2025.0,639.1935,639.7904,639.1537,639.3726,2025.0
2024-07-22 13:10:00,642.78,642.78,642.32,642.38,3425.0,639.482,639.482,639.0244,639.0841,3425.0
2024-07-22 13:15:00,642.28,642.72,642.2,642.49,1220.0,638.9846,639.4223,638.905,639.1935,1220.0
2024-07-22 13:20:00,642.14,642.42,641.72,641.99,2290.0,638.8453,639.1238,638.4274,638.6961,2290.0
2024-07-22 13:25:00,641.91,642.8,641.85,642.76,2955.0,638.6165,639.5019,638.5568,639.4621,2955.0
2024-07-22 13:30:00,642.99,643.35,642.73,643.35,2682.0,639.6909,640.0491,639.4323,640.0491,2682.0
2024-07-22 13:35:00,643.06,643.24,642.65,643.11,3192.0,639.7606,639.9396,639.3527,639.8103,3192.0
2024-07-22 13:40:00,642.87,643.07,642.48,642.48,3609.0,639.5715,639.7705,639.1835,639.1835,3609.0
2024-07-22 13:45:00,642.62,643.03,642.62,643.02,1732.0,639.3228,639.7307,639.3228,639.7208,1732.0
2024-07-22 13:50:00,643.04,643.04,642.34,642.56,3200.0,639.7407,639.7407,639.0443,639.2631,3200.0
2024-07-22 13:55:00,642.73,642.81,642.17,642.56,2687.0,639.4323,639.5118,638.8751,639.2631,2687.0
2024-07-22 14:00:00,642.87,643.23,642.58,643.23,3501.0,639.5715,639.9297,639.283,639.9297,3501.0
2024-07-22 14:05:00,643.23,643.3,642.51,642.84,6170.0,639.9297,639.9993,639.2134,639.5417,6170.0
2024-07-22 14:10:00,642.71,642.71,641.99,642.16,7294.0,639.4124,639.4124,638.6961,638.8652,7294.0
2024-07-22 14:15:00,642.32,642.99,642.24,642.85,3180.0,639.0244,639.6909,638.9448,639.5516,3180.0
2024-07-22 14:20:00,643.01,643.29,642.69,643.13,5221.0,639.7108,639.9894,639.3925,639.8302,5221.0
2024-07-22 14:25:00,643.34,643.64,643.11,643.11,4364.0,640.0391,640.3376,639.8103,639.8103,4364.0
2024-07-22 14:30:00,643.02,644.0,643.01,643.9,4958.0,639.7208,640.6957,639.7108,640.5963,4958.0
2024-07-22 14:35:00,644.04,644.4,644.04,644.29,3931.0,640.7355,641.0937,640.7355,640.9843,3931.0
2024-07-22 14:40:00,644.29,644.33,643.55,643.61,5155.0,640.9843,641.024,640.248,640.3077,5155.0
2024-07-22 14:45:00,643.46,643.68,643.08,643.08,3356.0,640.1585,640.3774,639.7805,639.7805,3356.0
2024-07-22 14:50:00,643.27,643.64,643.13,643.34,8186.0,639.9695,640.3376,639.8302,640.0391,8186.0
2024-07-22 14:55:00,643.36,643.36,642.36,642.65,3206.0,640.059,640.059,639.0642,639.3527,3206.0
2024-07-22 15:00:00,642.69,643.76,642.42,643.71,6758.0,639.3925,640.457,639.1238,640.4072,6758.0
2024-07-22 15:05:00,643.42,643.97,643.3,643.84,7541.0,640.1187,640.6659,639.9993,640.5366,7541.0
2024-07-22 15:10:00,644.01,644.38,643.36,643.5,6187.0,640.7057,641.0738,640.059,640.1983,6187.0
2024-07-22 15:15:00,643.29,643.36,642.74,642.74,4055.0,639.9894,640.059,639.4422,639.4422,4055.0
2024-07-22 15:20:00,642.55,642.92,642.38,642.58,5331.0,639.2532,639.6213,639.0841,639.283,5331.0
2024-07-22 15:25:00,642.32,642.44,641.8,642.22,4382.0,639.0244,639.1437,638.507,638.9249,4382.0
2024-07-22 15:30:00,642.19,643.09,641.96,642.19,7572.0,638.895,639.7904,638.6662,638.895,7572.0
2024-07-22 15:35:00,642.17,643.45,642.11,643.29,4565.0,638.8751,640.1486,638.8154,639.9894,4565.0
2024-07-22 15:40:00,643.35,643.45,642.82,642.94,12894.0,640.0491,640.1486,639.5218,639.6412,12894.0
2024-07-22 15:45:00,643.06,643.55,642.44,642.62,10273.0,639.7606,640.248,639.1437,639.3228,10273.0
2024-07-22 15:50:00,642.41,644.0,642.33,642.8,18334.0,639.1139,640.6957,639.0343,639.5019,18334.0
2024-07-22 15:55:00,643.8,644.69,643.15,644.52,47912.0,640.4968,641.3822,639.8501,641.2131,47912.0
2024-07-23 09:30:00,643.68,644.12,642.46,642.93,11701.0,640.3774,640.8151,639.1636,639.6312,11701.0
2024-07-23 09:35:00,642.93,644.29,642.07,644.29,2505.0,639.6312,640.9843,638.7756,640.9843,2505.0
2024-07-23 09:40:00,644.32,645.03,643.59,645.03,5245.0,641.0141,641.7205,640.2878,641.7205,5245.0
2024-07-23 09:45:00,645.54,646.36,645.41,645.78,4555.0,642.2278,643.0436,642.0985,642.4666,4555.0
2024-07-23 09:50:00,644.31,644.98,642.94,642.94,2856.0,641.0041,641.6707,639.6412,639.6412,2856.0
2024-07-23 09:55:00,643.78,645.5,643.63,644.55,5193.0,640.4769,642.188,640.3276,641.2429,5193.0
2024-07-23 10:00:00,645.89,645.89,643.45,644.33,3108.0,642.576,642.576,640.1486,641.024,3108.0
2024-07-23 10:05:00,644.56,646.35,644.42,645.44,2594.0,641.2529,643.0337,641.1136,642.1284,2594.0
2024-07-23 10:10:00,646.1,647.0,645.98,646.15,3578.0,642.785,643.6803,642.6656,642.8347,3578.0
2024-07-23 10:15:00,646.19,647.47,646.03,647.39,5386.0,642.8745,644.1479,642.7153,644.0683,5386.0
2024-07-23 10:20:00,647.1,648.26,647.08,647.69,4320.0,643.7798,644.9339,643.7599,644.3668,4320.0
2024-07-23 10:25:00,647.62,647.72,646.09,646.09,4517.0,644.2972,644.3967,642.775,642.775,4517.0
2024-07-23 10:30:00,645.67,646.12,645.28,645.31,2660.0,642.3572,642.8049,641.9692,641.999,2660.0
2024-07-23 10:35:00,645.35,646.27,644.64,644.64,3459.0,642.0388,642.9541,641.3325,641.3325,3459.0
2024-07-23 10:40:00,644.54,644.76,643.99,644.35,4219.0,641.233,641.4518,640.6858,641.0439,4219.0
2024-07-23 10:45:00,643.49,643.81,641.38,641.46,4323.0,640.1884,640.5067,638.0892,638.1688,4323.0
2024-07-23 10:50:00,641.97,642.05,640.84,641.87,1299.0,638.6762,638.7557,637.552,638.5767,1299.0
2024-07-23 10:55:00,641.66,642.56,641.65,642.16,2727.0,638.3677,639.2631,638.3578,638.8652,2727.0
2024-07-23 11:00:00,642.18,644.32,642.17,643.86,11917.0,638.8851,641.0141,638.8751,640.5565,11917.0
2024-07-23 11:05:00,643.91,644.84,643.58,644.64,5165.0,640.6062,641.5314,640.2779,641.3325,5165.0
2024-07-23 11:10:00,644.78,645.88,644.78,645.72,3168.0,641.4717,642.5661,641.4717,642.4069,3168.0
2024-07-23 11:15:00,646.03,647.17,646.03,647.07,2208.0,642.7153,643.8495,642.7153,643.75,2208.0
2024-07-23 11:20:00,646.82,647.46,646.61,647.43,8137.0,643.5013,644.138,643.2923,644.1081,8137.0
2024-07-23 11:25:00,647.01,647.06,645.71,645.71,3100.0,643.6903,643.74,642.397,642.397,3100.0
2024-07-23 11:30:00,645.67,646.15,645.39,645.83,4598.0,642.3572,642.8347,642.0786,642.5164,4598.0
2024-07-23 11:35:00,645.94,646.1,645.45,645.46,1684.0,642.6258,642.785,642.1383,642.1482,1684.0
2024-07-23 11:40:00,645.17,645.64,645.17,645.57,3266.0,641.8597,642.3273,641.8597,642.2577,3266.0
2024-07-23 11:45:00,645.53,645.62,644.67,644.87,1941.0,642.2179,642.3074,641.3623,641.5613,1941.0
2024-07-23 11:50:00,644.7,644.7,643.82,643.82,1326.0,641.3921,641.3921,640.5167,640.5167,1326.0
2024-07-23 11:55:00,644.02,644.37,643.31,644.06,4474.0,640.7156,641.0638,640.0093,640.7554,4474.0
2024-07-23 12:00:00,643.89,643.92,643.19,643.26,1674.0,640.5863,640.6162,639.8899,639.9595,1674.0
2024-07-23 12:05:00,643.21,643.38,642.4,643.28,3427.0,639.9098,640.0789,639.1039,639.9794,3427.0
2024-07-23 12:10:00,643.03,643.26,642.48,642.48,718.0,639.7307,639.9595,639.1835,639.1835,718.0
2024-07-23 12:15:00,642.32,642.59,641.91,642.22,2017.0,639.0244,639.293,638.6165,638.9249,2017.0
2024-07-23 12:20:00,642.18,642.39,639.9,640.24,5174.0,638.8851,639.094,636.6168,636.955,5174.0
2024-07-23 12:25:00,640.66,640.81,639.85,640.76,3080.0,637.3729,637.5221,636.567,637.4724,3080.0
2024-07-23 12:30:00,640.32,640.32,639.76,640.32,360.0,637.0346,637.0346,636.4775,637.0346,360.0
2024-07-23 12:35:00,640.38,640.38,640.12,640.13,550.0,637.0943,637.0943,636.8356,636.8456,550.0
2024-07-23 12:40:00,640.28,640.37,640.0,640.37,1154.0,636.9948,637.0844,636.7163,637.0844,1154.0
2024-07-23 12:45:00,639.93,641.24,639.93,640.8,1800.0,636.6466,637.9499,636.6466,637.5122,1800.0
2024-07-23 12:50:00,640.54,640.54,639.98,640.32,1330.0,637.2535,637.2535,636.6964,637.0346,1330.0
2024-07-23 12:55:00,640.47,640.47,639.62,640.35,2189.0,637.1839,637.1839,636.3382,637.0645,2189.0
2024-07-23 13:00:00,640.27,640.83,640.19,640.75,2184.0,636.9849,637.542,636.9053,637.4624,2184.0
2024-07-23 13:05:00,640.3,640.9,639.91,640.03,4190.0,637.0147,637.6116,636.6267,636.7461,4190.0
2024-07-23 13:10:00,640.31,640.32,638.97,639.77,2069.0,637.0247,637.0346,635.6915,636.4874,2069.0
2024-07-23 13:15:00,639.44,640.07,639.31,639.65,4246.0,636.1591,636.7859,636.0298,636.3681,4246.0
2024-07-23 13:20:00,639.92,639.97,639.04,639.04,2189.0,636.6367,636.6864,635.7612,635.7612,2189.0
2024-07-23 13:25:00,639.35,639.73,639.34,639.39,2892.0,636.0696,636.4476,636.0596,636.1094,2892.0
2024-07-23 13:30:00,639.23,639.42,638.52,638.71,2845.0,635.9502,636.1392,635.2439,635.4329,2845.0
2024-07-23 13:35:00,638.8,639.03,638.52,638.68,1688.0,635.5224,635.7512,635.2439,635.403,1688.0
2024-07-23 13:40:00,638.67,638.7,638.09,638.35,700.0,635.3931,635.4229,634.8161,635.0747,700.0
2024-07-23 13:45:00,638.35,638.44,638.3,638.44,2223.0,635.0747,635.1643,635.025,635.1643,2223.0
2024-07-23 13:50:00,638.43,639.45,638.43,639.3,3880.0,635.1543,636.1691,635.1543,636.0199,3880.0
2024-07-23 13:55:00,639.41,639.41,639.3,639.31,818.0,636.1293,636.1293,636.0199,636.0298,818.0
2024-07-23 14:00:00,639.07,640.36,639.07,639.87,5359.0,635.791,637.0744,635.791,636.5869,5359.0
2024-07-23 14:05:00,640.18,641.32,640.17,641.13,3692.0,636.8953,638.0295,636.8854,637.8405,3692.0
2024-07-23 14:10:00,640.75,640.8,640.36,640.36,4270.0,637.4624,637.5122,637.0744,637.0744,4270.0
2024-07-23 14:15:00,640.55,640.73,640.55,640.64,1695.0,637.2634,637.4425,637.2634,637.353,1695.0
2024-07-23 14:20:00,640.15,640.39,640.07,640.26,2469.0,636.8655,637.1043,636.7859,636.9749,2469.0
2024-07-23 14:25:00,640.13,640.19,639.51,639.81,5409.0,636.8456,636.9053,636.2288,636.5272,5409.0
2024-07-23 14:30:00,639.92,640.18,639.64,640.06,4391.0,636.6367,636.8953,636.3581,636.776,4391.0
2024-07-23 14:35:00,640.04,640.05,639.58,639.61,4073.0,636.7561,636.766,636.2984,636.3283,4073.0
2024-07-23 14:40:00,639.55,639.66,638.77,638.95,11014.0,636.2686,636.378,635.4926,635.6717,11014.0
2024-07-23 14:45:00,638.95,639.24,638.74,639.12,7547.0,635.6717,635.9602,635.4627,635.8408,7547.0
2024-07-23 14:50:00,639.13,639.13,638.58,638.6,1900.0,635.8507,635.8507,635.3035,635.3234,1900.0
2024-07-23 14:55:00,638.78,639.24,638.61,639.22,5041.0,635.5025,635.9602,635.3334,635.9403,5041.0
2024-07-23 15:00:00,639.15,639.38,638.44,638.5,4523.0,635.8706,636.0994,635.1643,635.224,4523.0
2024-07-23 15:05:00,638.51,638.69,638.1,638.1,5373.0,635.2339,635.413,634.826,634.826,5373.0
2024-07-23 15:10:00,637.92,638.39,637.89,638.38,4228.0,634.6469,635.1145,634.6171,635.1046,4228.0
2024-07-23 15:15:00,638.34,638.34,637.92,637.92,2217.0,635.0648,635.0648,634.6469,634.6469,2217.0
2024-07-23 15:20:00,638.12,639.54,638.07,638.71,5054.0,634.8459,636.2586,634.7962,635.4329,5054.0
2024-07-23 15:25:00,638.89,639.23,638.84,639.2,5003.0,635.612,635.9502,635.5622,635.9204,5003.0
2024-07-23 15:30:00,638.82,638.89,638.53,638.53,1300.0,635.5423,635.612,635.2538,635.2538,1300.0
2024-07-23 15:35:00,638.39,638.71,638.18,638.6,3256.0,635.1145,635.4329,634.9056,635.3234,3256.0
2024-07-23 15:40:00,638.61,638.61,636.93,637.38,8255.0,635.3334,635.3334,633.662,634.1097,8255.0
2024-07-23 15:45:00,637.41,638.94,637.32,638.94,9474.0,634.1396,635.6617,634.05,635.6617,9474.0
2024-07-23 15:50:00,638.86,639.2,636.77,637.1,23467.0,635.5821,635.9204,633.5028,633.8311,23467.0
2024-07-23 15:55:00,636.79,637.51,636.61,637.08,40586.0,633.5227,634.239,633.3437,633.8112,40586.0
2024-07-24 09:30:00,630.47,635.12,628.58,634.32,19084.0,627.2352,631.8613,625.3549,631.0654,19084.0
2024-07-24 09:35:00,636.0,636.54,632.94,634.55,4880.0,632.7368,633.274,629.6925,631.2942,4880.0
2024-07-24 09:40:00,633.23,634.67,633.23,634.67,1794.0,629.981,631.4136,629.981,631.4136,1794.0
2024-07-24 09:45:00,634.29,636.94,634.28,636.72,5853.0,631.0356,633.672,631.0256,633.4531,5853.0
2024-07-24 09:50:00,636.72,637.06,634.64,635.0,6070.0,633.4531,633.7913,631.3838,631.7419,6070.0
2024-07-24 09:55:00,634.95,635.16,633.39,634.21,2732.0,631.6922,631.9011,630.1402,630.956,2732.0
2024-07-24 10:00:00,633.48,633.94,630.98,632.11,7602.0,630.2297,630.6874,627.7425,628.8667,7602.0
2024-07-24 10:05:00,630.52,631.38,630.21,630.61,8054.0,627.2849,628.1405,626.9765,627.3744,8054.0
2024-07-24 10:10:00,631.38,632.19,630.24,630.24,2070.0,628.1405,628.9463,627.0063,627.0063,2070.0
2024-07-24 10:15:00,630.23,630.52,629.83,630.04,3791.0,626.9964,627.2849,626.5984,626.8074,3791.0
2024-07-24 10:20:00,630.2,630.84,629.8,630.41,3498.0,626.9665,627.6033,626.5686,627.1755,3498.0
2024-07-24 10:25:00,629.59,630.09,628.56,629.6,2881.0,626.3597,626.8571,625.335,626.3696,2881.0
2024-07-24 10:30:00,628.72,629.13,627.77,629.06,5249.0,625.4941,625.902,624.549,625.8324,5249.0
2024-07-24 10:35:00,629.27,629.27,628.39,628.39,3978.0,626.0413,626.0413,625.1658,625.1658,3978.0
2024-07-24 10:40:00,628.5,629.1,628.09,628.39,2353.0,625.2753,625.8722,624.8674,625.1658,2353.0
2024-07-24 10:45:00,628.32,628.96,627.2,627.2,1576.0,625.0962,625.7329,623.9819,623.9819,1576.0
2024-07-24 10:50:00,626.95,627.22,626.35,626.35,2092.0,623.7332,624.0018,623.1363,623.1363,2092.0
2024-07-24 10:55:00,626.29,626.93,625.71,626.91,2828.0,623.0766,623.7133,622.4996,623.6934,2828.0
2024-07-24 11:00:00,626.85,626.9,624.84,625.45,6738.0,623.6337,623.6835,621.634,622.2409,6738.0
2024-07-24 11:05:00,625.02,625.42,624.01,624.34,7676.0,621.8131,622.2111,620.8083,621.1366,7676.0
2024-07-24 11:10:00,624.12,624.13,623.56,623.56,3054.0,620.9177,620.9277,620.3606,620.3606,3054.0
2024-07-24 11:15:00,623.98,625.27,623.56,624.38,6707.0,620.7785,622.0618,620.3606,621.1764,6707.0
2024-07-24 11:20:00,624.41,624.82,622.54,622.67,7202.0,621.2063,621.6141,619.3458,619.4752,7202.0
2024-07-24 11:25:00,623.01,624.56,622.72,624.43,8676.0,619.8134,621.3555,619.5249,621.2262,8676.0
2024-07-24 11:30:00,624.47,625.42,624.37,624.83,4305.0,621.2659,622.2111,621.1665,621.6241,4305.0
2024-07-24 11:35:00,624.77,625.19,623.94,624.26,5675.0,621.5644,621.9823,620.7387,621.057,5675.0
2024-07-24 11:40:00,624.08,624.8,623.26,624.06,5135.0,620.8779,621.5943,620.0622,620.858,5135.0
2024-07-24 11:45:00,623.89,624.03,623.53,623.68,2123.0,620.6889,620.8282,620.3308,620.48,2123.0
2024-07-24 11:50:00,623.28,624.65,623.0,623.91,4986.0,620.0821,621.445,619.8035,620.7088,4986.0
2024-07-24 11:55:00,623.69,623.9,622.99,622.99,2544.0,620.4899,620.6989,619.7935,619.7935,2544.0
2024-07-24 12:00:00,623.24,623.56,622.85,622.85,6254.0,620.0423,620.3606,619.6543,619.6543,6254.0
2024-07-24 12:05:00,622.85,622.85,621.46,621.92,2376.0,619.6543,619.6543,618.2714,618.729,2376.0
2024-07-24 12:10:00,621.58,622.15,621.26,622.15,8569.0,618.3908,618.9578,618.0724,618.9578,8569.0
2024-07-24 12:15:00,622.09,622.21,621.49,622.06,3412.0,618.8982,619.0175,618.3012,618.8683,3412.0
2024-07-24 12:20:00,622.01,622.01,620.66,620.7,7461.0,618.8186,618.8186,617.4755,617.5153,7461.0
2024-07-24 12:25:00,620.95,621.55,620.5,621.47,4402.0,617.764,618.3609,617.3163,618.2813,4402.0
2024-07-24 12:30:00,621.44,622.65,621.15,621.65,6332.0,618.2515,619.4553,617.963,618.4604,6332.0
2024-07-24 12:35:00,621.45,621.45,620.85,620.93,2104.0,618.2614,618.2614,617.6645,617.7441,2104.0
2024-07-24 12:40:00,620.79,621.06,619.96,619.96,2049.0,617.6048,617.8734,616.7791,616.7791,2049.0
2024-07-24 12:45:00,620.25,620.89,619.94,620.8,5317.0,617.0676,617.7043,616.7592,617.6148,5317.0
2024-07-24 12:50:00,620.35,620.4,619.1,619.1,2729.0,617.1671,617.2168,615.9235,615.9235,2729.0
2024-07-24 12:55:00,619.67,620.12,619.16,620.12,3256.0,616.4906,616.9383,615.9832,616.9383,3256.0
2024-07-24 13:00:00,619.79,621.41,619.48,620.7,9961.0,616.61,618.2216,616.3015,617.5153,9961.0
2024-07-24 13:05:00,620.94,622.27,620.91,622.27,1702.0,617.7541,619.0772,617.7242,619.0772,1702.0
2024-07-24 13:10:00,622.76,623.06,622.57,622.7,3400.0,619.5647,619.8632,619.3757,619.505,3400.0
2024-07-24 13:15:00,622.67,623.41,622.67,623.29,1504.0,619.4752,620.2114,619.4752,620.092,1504.0
2024-07-24 13:20:00,623.47,624.66,623.41,623.7,4014.0,620.2711,621.455,620.2114,620.4999,4014.0
2024-07-24 13:25:00,624.06,624.33,623.59,623.59,2756.0,620.858,621.1267,620.3905,620.3905,2756.0
2024-07-24 13:30:00,623.44,623.61,622.18,622.89,2200.0,620.2412,620.4104,618.9877,619.6941,2200.0
2024-07-24 13:35:00,623.56,623.86,623.2,623.4,2988.0,620.3606,620.6591,620.0025,620.2014,2988.0
2024-07-24 13:40:00,623.37,624.75,623.37,624.75,5908.0,620.1716,621.5445,620.1716,621.5445,5908.0
2024-07-24 13:45:00,624.95,625.02,622.75,622.75,5585.0,621.7435,621.8131,619.5548,619.5548,5585.0
2024-07-24 13:50:00,622.98,623.39,622.67,622.7,1400.0,619.7836,620.1915,619.4752,619.505,1400.0
2024-07-24 13:55:00,622.62,623.28,622.62,623.28,1412.0,619.4254,620.0821,619.4254,620.0821,1412.0
2024-07-24 14:00:00,622.9,622.9,622.1,622.38,1971.0,619.704,619.704,618.9081,619.1867,1971.0
2024-07-24 14:05:00,622.37,623.0,622.03,622.26,3867.0,619.1767,619.8035,618.8385,619.0673,3867.0
2024-07-24 14:10:00,622.62,623.61,622.6,623.61,1706.0,619.4254,620.4104,619.4055,620.4104,1706.0
2024-07-24 14:15:00,623.96,624.01,622.89,623.47,2059.0,620.7586,620.8083,619.6941,620.2711,2059.0
2024-07-24 14:20:00,623.05,623.66,622.74,623.66,5807.0,619.8532,620.4601,619.5448,620.4601,5807.0
2024-07-24 14:25:00,623.72,624.06,623.24,623.39,2501.0,620.5198,620.858,620.0423,620.1915,2501.0
2024-07-24 14:30:00,623.29,623.63,622.91,622.91,2027.0,620.092,620.4303,619.7139,619.7139,2027.0
2024-07-24 14:35:00,623.6,624.07,623.2,623.56,3113.0,620.4004,620.868,620.0025,620.3606,3113.0
2024-07-24 14:40:00,623.63,623.99,623.09,623.24,3258.0,620.4303,620.7884,619.893,620.0423,3258.0
2024-07-24 14:45:00,623.66,623.66,622.19,622.27,2152.0,620.4601,620.4601,618.9976,619.0772,2152.0
2024-07-24 14:50:00,622.34,622.73,621.89,621.99,4702.0,619.1469,619.5349,618.6992,618.7987,4702.0
2024-07-24 14:55:00,622.47,623.59,622.47,623.3,4168.0,619.2762,620.3905,619.2762,620.1019,4168.0
2024-07-24 15:00:00,623.03,623.39,622.4,622.5,3200.0,619.8333,620.1915,619.2066,619.3061,3200.0
2024-07-24 15:05:00,622.66,622.96,622.04,622.72,2510.0,619.4652,619.7637,618.8484,619.5249,2510.0
2024-07-24 15:10:00,622.73,623.58,622.47,623.2,5060.0,619.5349,620.3805,619.2762,620.0025,5060.0
2024-07-24 15:15:00,623.22,623.47,622.67,622.73,3796.0,620.0224,620.2711,619.4752,619.5349,3796.0
2024-07-24 15:20:00,622.84,623.16,622.33,623.13,3025.0,619.6443,619.9627,619.1369,619.9328,3025.0
2024-07-24 15:25:00,623.13,623.31,621.96,622.33,4530.0,619.9328,620.1119,618.7688,619.1369,4530.0
2024-07-24 15:30:00,622.78,623.63,622.0,623.49,5273.0,619.5846,620.4303,618.8086,620.291,5273.0
2024-07-24 15:35:00,623.2,623.76,622.82,623.08,4077.0,620.0025,620.5596,619.6244,619.8831,4077.0
2024-07-24 15:40:00,623.32,623.54,622.35,622.59,5818.0,620.1218,620.3407,619.1568,619.3956,5818.0
2024-07-24 15:45:00,622.48,622.77,621.64,622.35,7672.0,619.2862,619.5747,618.4505,619.1568,7672.0
2024-07-24 15:50:00,622.88,623.4,620.96,620.96,13225.0,619.6841,620.2014,617.774,617.774,13225.0
2024-07-24 15:55:00,620.35,620.96,619.37,620.28,62107.0,617.1671,617.774,616.1921,617.0974,62107.0
2024-07-25 09:30:00,629.87,629.87,620.27,622.82,25441.0,626.6382,626.6382,617.0875,619.6244,25441.0
2024-07-25 09:35:00,622.46,623.14,620.39,622.17,10360.0,619.2663,619.9428,617.2069,618.9777,10360.0
2024-07-25 09:40:00,621.66,624.54,621.15,624.13,5641.0,618.4704,621.3356,617.963,620.9277,5641.0
2024-07-25 09:45:00,623.34,627.38,623.34,626.87,10048.0,620.1417,624.161,620.1417,623.6536,10048.0
2024-07-25 09:50:00,629.28,629.64,627.93,629.2,4252.0,626.0513,626.4094,624.7082,625.9717,4252.0
2024-07-25 09:55:00,628.68,629.19,626.6,626.7,13786.0,625.4543,625.9617,623.385,623.4845,13786.0
2024-07-25 10:00:00,626.65,626.7,623.8,624.62,7717.0,623.4348,623.4845,620.5994,621.4152,7717.0
2024-07-25 10:05:00,625.62,626.84,623.0,624.14,9569.0,622.41,623.6238,619.8035,620.9376,9569.0
2024-07-25 10:10:00,624.15,624.79,621.22,621.9,6214.0,620.9476,621.5843,618.0326,618.7091,6214.0
2024-07-25 10:15:00,621.75,624.2,621.41,624.2,3392.0,618.5599,620.9973,618.2216,620.9973,3392.0
2024-07-25 10:20:00,625.21,625.21,623.3,624.21,5349.0,622.0021,622.0021,620.1019,621.0073,5349.0
2024-07-25 10:25:00,623.29,623.86,623.1,623.68,3230.0,620.092,620.6591,619.903,620.48,3230.0
2024-07-25 10:30:00,623.6,624.67,623.19,624.48,5435.0,620.4004,621.4649,619.9925,621.2759,5435.0
2024-07-25 10:35:00,625.03,626.33,624.53,625.21,7237.0,621.8231,623.1164,621.3256,622.0021,7237.0
2024-07-25 10:40:00,624.81,624.81,623.28,624.57,6300.0,621.6042,621.6042,620.0821,621.3654,6300.0
2024-07-25 10:45:00,624.86,625.5,623.93,624.98,5250.0,621.6539,622.2907,620.7287,621.7733,5250.0
2024-07-25 10:50:00,626.02,627.37,625.35,626.93,2891.0,622.808,624.1511,622.1414,623.7133,2891.0
2024-07-25 10:55:00,626.67,627.28,625.99,627.25,3209.0,623.4547,624.0615,622.7781,624.0317,3209.0
2024-07-25 11:00:00,627.58,627.58,626.01,627.1,4106.0,624.36,624.36,622.798,623.8825,4106.0
2024-07-25 11:05:00,627.35,628.06,626.94,626.99,2621.0,624.1312,624.8375,623.7233,623.773,2621.0
2024-07-25 11:10:00,626.92,629.62,626.92,628.87,4486.0,623.7034,626.3895,623.7034,625.6434,4486.0
2024-07-25 11:15:00,629.75,630.57,629.68,630.36,2330.0,626.5189,627.3346,626.4492,627.1257,2330.0
2024-07-25 11:20:00,630.16,630.45,629.54,629.8,2873.0,626.9268,627.2153,626.3099,626.5686,2873.0
2024-07-25 11:25:00,629.25,629.41,628.99,629.0,1100.0,626.0214,626.1806,625.7628,625.7727,1100.0
2024-07-25 11:30:00,629.0,629.81,628.37,629.72,6756.0,625.7727,626.5785,625.1459,626.489,6756.0
2024-07-25 11:35:00,629.62,630.2,629.27,630.04,3355.0,626.3895,626.9665,626.0413,626.8074,3355.0
2024-07-25 11:40:00,630.1,630.61,629.09,630.51,3305.0,626.8671,627.3744,625.8622,627.275,3305.0
2024-07-25 11:45:00,630.84,631.26,630.26,631.25,3664.0,627.6033,628.0211,627.0262,628.0112,3664.0
2024-07-25 11:50:00,631.23,631.41,630.67,631.28,1511.0,627.9913,628.1703,627.4341,628.041,1511.0
2024-07-25 11:55:00,630.88,631.33,629.4,631.33,7395.0,627.6431,628.0907,626.1706,628.0907,7395.0
2024-07-25 12:00:00,631.07,632.98,631.01,632.8,3617.0,627.8321,629.7323,627.7724,629.5532,3617.0
2024-07-25 12:05:00,632.47,633.33,632.09,633.33,8725.0,629.2249,630.0805,628.8468,630.0805,8725.0
2024-07-25 12:10:00,634.07,636.48,633.98,636.38,3808.0,630.8167,633.2143,630.7272,633.1148,3808.0
2024-07-25 12:15:00,636.31,637.88,636.31,637.84,7454.0,633.0452,634.6071,633.0452,634.5673,7454.0
2024-07-25 12:20:00,637.84,638.93,637.83,638.93,2684.0,634.5673,635.6518,634.5574,635.6518,2684.0
2024-07-25 12:25:00,638.98,639.36,638.51,639.08,3608.0,635.7015,636.0795,635.2339,635.801,3608.0
2024-07-25 12:30:00,639.09,641.12,638.96,640.18,8317.0,635.8109,637.8305,635.6816,636.8953,8317.0
2024-07-25 12:35:00,640.21,640.3,639.45,640.08,7581.0,636.9252,637.0147,636.1691,636.7959,7581.0
2024-07-25 12:40:00,640.28,640.65,640.06,640.07,3650.0,636.9948,637.3629,636.776,636.7859,3650.0
2024-07-25 12:45:00,640.46,640.56,639.64,639.86,3370.0,637.1739,637.2734,636.3581,636.577,3370.0
2024-07-25 12:50:00,639.95,639.95,638.91,638.97,938.0,636.6665,636.6665,635.6319,635.6915,938.0
2024-07-25 12:55:00,639.15,639.52,638.27,638.27,2881.0,635.8706,636.2387,634.9951,634.9951,2881.0
2024-07-25 13:00:00,638.26,640.17,638.07,639.15,4186.0,634.9852,636.8854,634.7962,635.8706,4186.0
2024-07-25 13:05:00,638.95,640.0,638.95,639.8,1293.0,635.6717,636.7163,635.6717,636.5173,1293.0
2024-07-25 13:10:00,639.58,639.79,638.35,638.35,2883.0,636.2984,636.5073,635.0747,635.0747,2883.0
2024-07-25 13:15:00,638.46,638.75,636.84,636.87,4184.0,635.1842,635.4727,633.5725,633.6023,4184.0
2024-07-25 13:20:00,636.86,637.37,635.42,635.42,3690.0,633.5924,634.0998,632.1598,632.1598,3690.0
2024-07-25 13:25:00,635.66,636.07,635.02,635.25,2513.0,632.3985,632.8064,631.7618,631.9906,2513.0
2024-07-25 13:30:00,635.25,635.36,634.35,634.81,3483.0,631.9906,632.1001,631.0953,631.5529,3483.0
2024-07-25 13:35:00,635.06,636.35,634.8,635.97,4100.0,631.8016,633.085,631.5429,632.7069,4100.0
2024-07-25 13:40:00,636.39,636.55,635.93,636.06,4412.0,633.1248,633.284,632.6671,632.7965,4412.0
2024-07-25 13:45:00,636.02,636.25,635.13,635.39,5024.0,632.7567,632.9855,631.8713,632.1299,5024.0
2024-07-25 13:50:00,635.38,636.33,635.29,635.96,1675.0,632.12,633.0651,632.0304,632.697,1675.0
2024-07-25 13:55:00,635.6,637.1,635.33,636.5,4454.0,632.3388,633.8311,632.0702,633.2342,4454.0
2024-07-25 14:00:00,636.61,636.97,636.35,636.54,3233.0,633.3437,633.7018,633.085,633.274,3233.0
2024-07-25 14:05:00,636.5,636.85,635.8,635.81,3929.0,633.2342,633.5824,632.5378,632.5478,3929.0
2024-07-25 14:10:00,635.82,636.47,635.31,636.44,800.0,632.5577,633.2044,632.0503,633.1745,800.0
2024-07-25 14:15:00,636.39,636.99,636.02,636.99,3000.0,633.1248,633.7217,632.7567,633.7217,3000.0
2024-07-25 14:20:00,636.86,637.17,636.06,636.44,9784.0,633.5924,633.9008,632.7965,633.1745,9784.0
2024-07-25 14:25:00,635.64,636.44,635.64,635.78,1650.0,632.3786,633.1745,632.3786,632.5179,1650.0
2024-07-25 14:30:00,636.08,636.7,635.93,635.93,1397.0,632.8164,633.4332,632.6671,632.6671,1397.0
2024-07-25 14:35:00,635.83,635.83,635.32,635.81,2054.0,632.5677,632.5677,632.0603,632.5478,2054.0
2024-07-25 14:40:00,635.52,635.53,634.29,634.29,1957.0,632.2592,632.2692,631.0356,631.0356,1957.0
2024-07-25 14:45:00,634.32,634.32,632.5,632.5,2000.0,631.0654,631.0654,629.2547,629.2547,2000.0
2024-07-25 14:50:00,632.76,632.76,631.46,631.55,4965.0,629.5134,629.5134,628.2201,628.3096,4965.0
2024-07-25 14:55:00,631.3,632.12,631.1,632.12,2920.0,628.0609,628.8767,627.8619,628.8767,2920.0
2024-07-25 15:00:00,632.12,633.42,632.12,632.82,10958.0,628.8767,630.17,628.8767,629.5731,10958.0
2024-07-25 15:05:00,633.11,634.08,632.99,633.49,2079.0,629.8616,630.8266,629.7422,630.2397,2079.0
2024-07-25 15:10:00,633.52,634.22,633.21,633.87,3097.0,630.2695,630.9659,629.9611,630.6177,3097.0
2024-07-25 15:15:00,633.62,633.79,632.84,633.26,2745.0,630.369,630.5381,629.593,630.0108,2745.0
2024-07-25 15:20:00,633.72,634.78,633.71,634.43,3614.0,630.4685,631.523,630.4585,631.1748,3614.0
2024-07-25 15:25:00,634.87,635.4,634.59,634.59,5289.0,631.6126,632.1399,631.334,631.334,5289.0
2024-07-25 15:30:00,634.55,634.55,633.62,633.91,5648.0,631.2942,631.2942,630.369,630.6575,5648.0
2024-07-25 15:35:00,633.91,633.91,632.25,632.91,5524.0,630.6575,630.6575,629.006,629.6626,5524.0
2024-07-25 15:40:00,632.91,632.92,631.33,631.33,3586.0,629.6626,629.6726,628.0907,628.0907,3586.0
2024-07-25 15:45:00,630.82,631.12,629.1,631.12,5787.0,627.5834,627.8818,625.8722,627.8818,5787.0
2024-07-25 15:50:00,631.12,631.12,627.99,628.3,11951.0,627.8818,627.8818,624.7679,625.0763,11951.0
2024-07-25 15:55:00,627.35,627.81,626.18,626.34,46632.0,624.1312,624.5888,622.9672,623.1264,46632.0
2024-07-26 09:30:00,632.6,632.6,628.4,628.58,15139.0,629.3542,629.3542,625.1758,625.3549,15139.0
2024-07-26 09:35:00,629.85,632.24,629.85,631.92,1111.0,626.6183,628.9961,626.6183,628.6777,1111.0
2024-07-26 09:40:00,630.79,632.78,630.78,632.78,1194.0,627.5535,629.5333,627.5436,629.5333,1194.0
2024-07-26 09:45:00,633.79,634.08,632.34,632.34,2829.0,630.5381,630.8266,629.0956,629.0956,2829.0
2024-07-26 09:50:00,632.7,633.72,631.37,631.38,2774.0,629.4537,630.4685,628.1305,628.1405,2774.0
2024-07-26 09:55:00,631.38,632.52,630.97,631.99,3334.0,628.1405,629.2746,627.7326,628.7474,3334.0
2024-07-26 10:00:00,632.05,637.76,631.72,637.46,9294.0,628.8071,634.4878,628.4787,634.1893,9294.0
2024-07-26 10:05:00,637.11,637.35,633.53,633.75,18444.0,633.8411,634.0799,630.2795,630.4983,18444.0
2024-07-26 10:10:00,633.75,635.02,633.7,633.7,4912.0,630.4983,631.7618,630.4486,630.4486,4912.0
2024-07-26 10:15:00,633.55,634.61,632.71,633.01,3870.0,630.2994,631.3539,629.4637,629.7621,3870.0
2024-07-26 10:20:00,633.03,634.0,632.6,633.96,3698.0,629.782,630.747,629.3542,630.7073,3698.0
2024-07-26 10:25:00,634.43,636.55,634.18,635.69,8285.0,631.1748,633.284,630.9261,632.4284,8285.0
2024-07-26 10:30:00,635.95,635.95,631.99,632.45,10611.0,632.687,632.687,628.7474,629.205,10611.0
2024-07-26 10:35:00,632.3,634.05,631.59,632.55,6583.0,629.0558,630.7968,628.3494,629.3045,6583.0
2024-07-26 10:40:00,632.52,632.91,632.02,632.42,5855.0,629.2746,629.6626,628.7772,629.1752,5855.0
2024-07-26 10:45:00,631.75,632.75,631.18,631.98,5330.0,628.5086,629.5035,627.9415,628.7374,5330.0
2024-07-26 10:50:00,631.07,632.88,630.87,632.43,4825.0,627.8321,629.6328,627.6331,629.1851,4825.0
2024-07-26 10:55:00,631.83,634.32,631.75,634.32,5739.0,628.5882,631.0654,628.5086,631.0654,5739.0
2024-07-26 11:00:00,634.32,635.81,634.3,635.14,2500.0,631.0654,632.5478,631.0455,631.8812,2500.0
2024-07-26 11:05:00,636.21,637.55,636.21,637.23,2947.0,632.9457,634.2788,632.9457,633.9605,2947.0
2024-07-26 11:10:00,636.71,636.71,634.68,635.64,4806.0,633.4431,633.4431,631.4236,632.3786,4806.0
2024-07-26 11:15:00,635.4,635.4,634.8,634.8,2630.0,632.1399,632.1399,631.5429,631.5429,2630.0
2024-07-26 11:20:00,634.79,635.57,634.78,635.47,3404.0,631.533,632.309,631.523,632.2095,3404.0
2024-07-26 11:25:00,635.89,635.89,634.66,635.18,2706.0,632.6274,632.6274,631.4037,631.921,2706.0
2024-07-26 11:30:00,635.5,636.4,635.24,635.24,1300.0,632.2394,633.1347,631.9807,631.9807,1300.0
2024-07-26 11:35:00,635.47,636.35,634.91,636.35,2904.0,632.2095,633.085,631.6524,633.085,2904.0
2024-07-26 11:40:00,636.82,639.0,636.82,639.0,2714.0,633.5526,635.7214,633.5526,635.7214,2714.0
2024-07-26 11:45:00,639.0,639.0,638.48,638.78,1517.0,635.7214,635.7214,635.2041,635.5025,1517.0
2024-07-26 11:50:00,638.66,639.36,637.99,638.13,1686.0,635.3831,636.0795,634.7166,634.8559,1686.0
2024-07-26 11:55:00,638.98,639.19,638.3,639.08,976.0,635.7015,635.9104,635.025,635.801,976.0
2024-07-26 12:00:00,639.23,639.89,639.23,639.71,1883.0,635.9502,636.6068,635.9502,636.4278,1883.0
2024-07-26 12:05:00,639.66,641.88,639.66,641.62,4049.0,636.378,638.5866,636.378,638.328,4049.0
2024-07-26 12:10:00,641.73,641.74,640.99,641.48,1574.0,638.4374,638.4473,637.7012,638.1887,1574.0
2024-07-26 12:15:00,641.58,641.68,640.43,640.53,2875.0,638.2882,638.3876,637.1441,637.2435,2875.0
2024-07-26 12:20:00,640.04,640.67,639.91,640.23,5054.0,636.7561,637.3828,636.6267,636.9451,5054.0
2024-07-26 12:25:00,640.46,641.09,640.21,640.21,1358.0,637.1739,637.8007,636.9252,636.9252,1358.0
2024-07-26 12:30:00,641.5,641.73,640.97,640.97,3242.0,638.2086,638.4374,637.6813,637.6813,3242.0
2024-07-26 12:35:00,640.77,641.56,640.59,641.53,1307.0,637.4823,638.2683,637.3032,638.2384,1307.0
2024-07-26 12:40:00,641.67,642.24,641.59,642.21,1300.0,638.3777,638.9448,638.2981,638.9149,1300.0
2024-07-26 12:45:00,643.0,643.04,641.85,642.27,602.0,639.7009,639.7407,638.5568,638.9746,602.0
2024-07-26 12:50:00,642.0,643.34,642.0,642.92,2762.0,638.706,640.0391,638.706,639.6213,2762.0
2024-07-26 12:55:00,642.94,643.5,642.51,642.72,2478.0,639.6412,640.1983,639.2134,639.4223,2478.0
2024-07-26 13:00:00,642.75,642.75,641.85,642.6,1272.0,639.4522,639.4522,638.5568,639.3029,1272.0
2024-07-26 13:05:00,642.4,642.48,641.67,641.67,2365.0,639.1039,639.1835,638.3777,638.3777,2365.0
2024-07-26 13:10:00,641.82,642.27,641.18,641.18,3101.0,638.5269,638.9746,637.8902,637.8902,3101.0
2024-07-26 13:15:00,641.68,641.73,641.68,641.73,300.0,638.3876,638.4374,638.3876,638.4374,300.0
2024-07-26 13:20:00,641.07,641.09,640.84,641.09,500.0,637.7808,637.8007,637.552,637.8007,500.0
2024-07-26 13:25:00,641.06,641.09,640.48,641.03,4840.0,637.7708,637.8007,637.1938,637.741,4840.0
2024-07-26 13:30:00,640.99,640.99,639.44,639.45,3207.0,637.7012,637.7012,636.1591,636.1691,3207.0
2024-07-26 13:35:00,639.06,639.06,636.08,636.41,5256.0,635.7811,635.7811,632.8164,633.1447,5256.0
2024-07-26 13:40:00,636.19,636.88,635.71,636.88,2000.0,632.9258,633.6123,632.4483,633.6123,2000.0
2024-07-26 13:45:00,636.88,637.74,636.34,636.58,4340.0,633.6123,634.4679,633.075,633.3138,4340.0
2024-07-26 13:50:00,636.64,636.85,635.53,636.85,4074.0,633.3735,633.5824,632.2692,633.5824,4074.0
2024-07-26 13:55:00,636.47,636.47,635.41,636.14,2106.0,633.2044,633.2044,632.1498,632.8761,2106.0
2024-07-26 14:00:00,636.1,636.1,634.88,635.44,2984.0,632.8363,632.8363,631.6225,632.1797,2984.0
2024-07-26 14:05:00,635.49,635.49,635.49,635.49,100.0,632.2294,632.2294,632.2294,632.2294,100.0
2024-07-26 14:10:00,635.58,635.61,635.05,635.05,1805.0,632.3189,632.3488,631.7917,631.7917,1805.0
2024-07-26 14:15:00,635.26,635.54,634.64,634.64,2459.0,632.0006,632.2791,631.3838,631.3838,2459.0
2024-07-26 14:20:00,634.02,634.47,633.91,634.47,2006.0,630.7669,631.2146,630.6575,631.2146,2006.0
2024-07-26 14:25:00,634.47,634.47,633.85,634.04,841.0,631.2146,631.2146,630.5978,630.7868,841.0
2024-07-26 14:30:00,633.67,634.25,633.67,633.94,774.0,630.4187,630.9958,630.4187,630.6874,774.0
2024-07-26 14:35:00,634.04,634.39,634.0,634.36,2658.0,630.7868,631.135,630.747,631.1052,2658.0
2024-07-26 14:40:00,634.4,634.56,632.96,633.94,5089.0,631.145,631.3042,629.7124,630.6874,5089.0
2024-07-26 14:45:00,634.02,634.22,633.84,634.06,2310.0,630.7669,630.9659,630.5879,630.8067,2310.0
2024-07-26 14:50:00,634.2,634.7,632.97,632.97,2833.0,630.946,631.4435,629.7223,629.7223,2833.0
2024-07-26 14:55:00,633.14,633.57,632.84,633.05,1600.0,629.8915,630.3193,629.593,629.8019,1600.0
2024-07-26 15:00:00,632.68,632.68,632.24,632.26,1974.0,629.4338,629.4338,628.9961,629.016,1974.0
2024-07-26 15:05:00,632.3,633.45,631.95,633.45,4005.0,629.0558,630.1999,628.7076,630.1999,4005.0
2024-07-26 15:10:00,633.0,634.69,633.0,634.69,4498.0,629.7522,631.4335,629.7522,631.4335,4498.0
2024-07-26 15:15:00,634.69,634.69,633.85,634.12,2457.0,631.4335,631.4335,630.5978,630.8664,2457.0
2024-07-26 15:20:00,634.38,635.05,634.23,635.05,2219.0,631.1251,631.7917,630.9759,631.7917,2219.0
2024-07-26 15:25:00,634.55,636.05,634.55,635.63,3202.0,631.2942,632.7865,631.2942,632.3687,3202.0
2024-07-26 15:30:00,635.66,635.69,633.55,634.05,7264.0,632.3985,632.4284,630.2994,630.7968,7264.0
2024-07-26 15:35:00,634.71,634.71,634.04,634.27,728.0,631.4534,631.4534,630.7868,631.0157,728.0
2024-07-26 15:40:00,634.7,636.07,634.49,635.95,2326.0,631.4435,632.8064,631.2345,632.687,2326.0
2024-07-26 15:45:00,635.77,636.6,635.5,635.94,4768.0,632.508,633.3337,632.2394,632.6771,4768.0
2024-07-26 15:50:00,635.81,636.05,632.83,632.83,16692.0,632.5478,632.7865,629.5831,629.5831,16692.0
2024-07-26 15:55:00,632.07,633.79,631.2,633.63,31528.0,628.827,630.5381,627.9614,630.3789,31528.0
2024-07-29 09:30:00,637.45,637.45,629.59,630.78,10397.0,634.1793,634.1793,626.3597,627.5436,10397.0
2024-07-29 09:35:00,631.39,634.97,631.39,634.0,2548.0,628.1504,631.7121,628.1504,630.747,2548.0
2024-07-29 09:40:00,633.86,634.5,631.19,633.37,3214.0,630.6078,631.2445,627.9515,630.1203,3214.0
2024-07-29 09:45:00,633.19,634.05,632.83,633.1,1766.0,629.9412,630.7968,629.5831,629.8517,1766.0
2024-07-29 09:50:00,632.54,633.75,632.21,633.08,600.0,629.2945,630.4983,628.9662,629.8318,600.0
2024-07-29 09:55:00,634.37,637.26,634.36,637.26,996.0,631.1151,633.9903,631.1052,633.9903,996.0
2024-07-29 10:00:00,637.02,638.18,636.85,637.26,6362.0,633.7516,634.9056,633.5824,633.9903,6362.0
2024-07-29 10:05:00,637.5,639.63,637.04,637.43,3751.0,634.2291,636.3482,633.7715,634.1594,3751.0
2024-07-29 10:10:00,637.34,637.73,635.78,635.78,2927.0,634.0699,634.4579,632.5179,632.5179,2927.0
2024-07-29 10:15:00,635.74,637.67,635.74,637.44,1024.0,632.4781,634.3982,632.4781,634.1694,1024.0
2024-07-29 10:20:00,637.5,637.5,636.76,637.3,1307.0,634.2291,634.2291,633.4929,634.0301,1307.0
2024-07-29 10:25:00,636.56,636.72,635.65,636.31,1584.0,633.2939,633.4531,632.3886,633.0452,1584.0
2024-07-29 10:30:00,635.99,636.3,634.98,635.05,1846.0,632.7268,633.0352,631.722,631.7917,1846.0
2024-07-29 10:35:00,635.72,636.11,635.03,636.11,3719.0,632.4582,632.8462,631.7718,632.8462,3719.0
2024-07-29 10:40:00,637.1,638.0,637.04,637.29,1156.0,633.8311,634.7265,633.7715,634.0202,1156.0
2024-07-29 10:45:00,636.76,636.99,635.43,635.5,1600.0,633.4929,633.7217,632.1697,632.2394,1600.0
2024-07-29 10:50:00,635.1,635.25,634.66,635.18,800.0,631.8414,631.9906,631.4037,631.921,800.0
2024-07-29 10:55:00,635.12,635.72,634.37,635.02,3722.0,631.8613,632.4582,631.1151,631.7618,3722.0
2024-07-29 11:00:00,634.71,634.9,634.09,634.9,1021.0,631.4534,631.6424,630.8366,631.6424,1021.0
2024-07-29 11:05:00,634.32,634.32,633.43,633.43,500.0,631.0654,631.0654,630.18,630.18,500.0
2024-07-29 11:10:00,634.26,634.57,633.92,634.35,751.0,631.0057,631.3141,630.6675,631.0953,751.0
2024-07-29 11:15:00,634.18,634.4,633.51,634.39,345.0,630.9261,631.145,630.2596,631.135,345.0
2024-07-29 11:20:00,634.55,635.32,634.21,634.92,1715.0,631.2942,632.0603,630.956,631.6623,1715.0
2024-07-29 11:25:00,635.07,636.6,635.07,636.53,3183.0,631.8116,633.3337,631.8116,633.2641,3183.0
2024-07-29 11:30:00,636.16,636.16,634.9,635.41,3704.0,632.896,632.896,631.6424,632.1498,3704.0
2024-07-29 11:35:00,635.74,636.58,635.74,636.32,869.0,632.4781,633.3138,632.4781,633.0551,869.0
2024-07-29 11:40:00,636.79,636.95,636.79,636.95,205.0,633.5227,633.6819,633.5227,633.6819,205.0
2024-07-29 11:45:00,636.88,638.1,636.53,638.1,2229.0,633.6123,634.826,633.2641,634.826,2229.0
2024-07-29 11:50:00,637.91,638.16,637.73,638.16,504.0,634.637,634.8857,634.4579,634.8857,504.0
2024-07-29 11:55:00,638.49,639.61,638.28,639.61,843.0,635.214,636.3283,635.0051,636.3283,843.0
2024-07-29 12:00:00,639.07,639.47,639.06,639.35,703.0,635.791,636.189,635.7811,636.0696,703.0
2024-07-29 12:05:00,639.79,640.46,639.28,639.98,6494.0,636.5073,637.1739,636.0,636.6964,6494.0
2024-07-29 12:10:00,640.11,641.26,640.11,640.99,900.0,636.8257,637.9698,636.8257,637.7012,900.0
2024-07-29 12:15:00,641.27,642.09,640.87,642.0,1618.0,637.9797,638.7955,637.5818,638.706,1618.0
2024-07-29 12:20:00,642.11,642.64,642.11,642.42,1006.0,638.8154,639.3427,638.8154,639.1238,1006.0
2024-07-29 12:25:00,642.15,642.46,641.91,642.46,752.0,638.8552,639.1636,638.6165,639.1636,752.0
2024-07-29 12:30:00,642.13,642.14,641.55,641.55,724.0,638.8353,638.8453,638.2583,638.2583,724.0
2024-07-29 12:35:00,641.22,641.3,640.52,640.52,600.0,637.93,638.0096,637.2336,637.2336,600.0
2024-07-29 12:40:00,640.1,640.48,640.1,640.37,500.0,636.8157,637.1938,636.8157,637.0844,500.0
2024-07-29 12:45:00,639.89,640.25,639.89,639.89,700.0,636.6068,636.965,636.6068,636.6068,700.0
2024-07-29 12:50:00,639.59,639.97,639.44,639.96,710.0,636.3084,636.6864,636.1591,636.6765,710.0
2024-07-29 12:55:00,639.94,640.17,639.71,639.71,625.0,636.6566,636.8854,636.4278,636.4278,625.0
2024-07-29 13:00:00,639.62,639.62,638.96,638.96,1800.0,636.3382,636.3382,635.6816,635.6816,1800.0
2024-07-29 13:05:00,638.94,639.31,638.74,638.89,1019.0,635.6617,636.0298,635.4627,635.612,1019.0
2024-07-29 13:10:00,639.12,639.8,639.12,639.8,396.0,635.8408,636.5173,635.8408,636.5173,396.0
2024-07-29 13:15:00,639.66,639.66,638.41,638.41,2117.0,636.378,636.378,635.1344,635.1344,2117.0
2024-07-29 13:20:00,638.32,638.46,638.3,638.46,600.0,635.0449,635.1842,635.025,635.1842,600.0
2024-07-29 13:25:00,638.04,638.53,637.34,637.48,1560.0,634.7663,635.2538,634.0699,634.2092,1560.0
2024-07-29 13:30:00,637.16,637.16,636.98,636.98,350.0,633.8908,633.8908,633.7118,633.7118,350.0
2024-07-29 13:35:00,637.56,637.74,637.04,637.59,2832.0,634.2888,634.4679,633.7715,634.3186,2832.0
2024-07-29 13:40:00,637.77,637.92,637.77,637.79,700.0,634.4977,634.6469,634.4977,634.5176,700.0
2024-07-29 13:45:00,637.66,638.24,637.58,638.19,1222.0,634.3883,634.9653,634.3087,634.9155,1222.0
2024-07-29 13:50:00,638.15,638.15,637.74,637.76,300.0,634.8758,634.8758,634.4679,634.4878,300.0
2024-07-29 13:55:00,637.41,638.03,637.2,638.03,800.0,634.1396,634.7564,633.9306,634.7564,800.0
2024-07-29 14:00:00,637.22,637.42,636.83,637.0,600.0,633.9505,634.1495,633.5625,633.7317,600.0
2024-07-29 14:05:00,637.15,637.15,636.66,636.88,784.0,633.8809,633.8809,633.3934,633.6123,784.0
2024-07-29 14:10:00,636.66,636.91,636.45,636.55,1400.0,633.3934,633.6421,633.1845,633.284,1400.0
2024-07-29 14:15:00,636.41,636.48,635.88,636.4,1764.0,633.1447,633.2143,632.6174,633.1347,1764.0
2024-07-29 14:20:00,636.34,636.72,635.83,635.83,1376.0,633.075,633.4531,632.5677,632.5677,1376.0
2024-07-29 14:25:00,636.57,636.57,636.41,636.48,500.0,633.3039,633.3039,633.1447,633.2143,500.0
2024-07-29 14:30:00,635.94,636.08,635.45,635.48,711.0,632.6771,632.8164,632.1896,632.2195,711.0
2024-07-29 14:35:00,635.79,636.3,635.78,636.18,900.0,632.5279,633.0352,632.5179,632.9159,900.0
2024-07-29 14:40:00,635.81,636.55,635.62,636.55,1200.0,632.5478,633.284,632.3587,633.284,1200.0
2024-07-29 14:45:00,636.58,636.66,636.24,636.61,700.0,633.3138,633.3934,632.9756,633.3437,700.0
2024-07-29 14:50:00,636.37,636.85,636.16,636.16,1220.0,633.1049,633.5824,632.896,632.896,1220.0
2024-07-29 14:55:00,636.56,637.55,636.56,637.55,700.0,633.2939,634.2788,633.2939,634.2788,700.0
2024-07-29 15:00:00,637.19,638.05,636.84,638.05,1156.0,633.9207,634.7763,633.5725,634.7763,1156.0
2024-07-29 15:05:00,637.44,637.57,636.73,636.74,3376.0,634.1694,634.2987,633.463,633.473,3376.0
2024-07-29 15:10:00,636.72,636.95,636.72,636.76,1200.0,633.4531,633.6819,633.4531,633.4929,1200.0
2024-07-29 15:15:00,637.04,637.04,636.47,636.47,1063.0,633.7715,633.7715,633.2044,633.2044,1063.0
2024-07-29 15:20:00,637.05,637.09,636.78,636.78,2035.0,633.7814,633.8212,633.5128,633.5128,2035.0
2024-07-29 15:25:00,636.78,636.95,636.71,636.87,894.0,633.5128,633.6819,633.4431,633.6023,894.0
2024-07-29 15:30:00,636.98,637.14,635.67,636.39,4614.0,633.7118,633.8709,632.4085,633.1248,4614.0
2024-07-29 15:35:00,636.59,637.41,636.59,637.21,2273.0,633.3238,634.1396,633.3238,633.9406,2273.0
2024-07-29 15:40:00,637.12,638.11,636.96,637.32,23418.0,633.851,634.836,633.6919,634.05,23418.0
2024-07-29 15:45:00,637.29,637.66,635.9,635.9,7490.0,634.0202,634.3883,632.6373,632.6373,7490.0
2024-07-29 15:50:00,635.64,637.69,634.73,635.34,21770.0,632.3786,634.4181,631.4733,632.0802,21770.0
2024-07-29 15:55:00,636.28,636.73,635.32,636.58,35977.0,633.0153,633.463,632.0603,633.3138,35977.0
2024-07-30 09:30:00,640.0,642.61,637.71,642.61,12590.0,636.7163,639.3129,634.438,639.3129,12590.0
2024-07-30 09:35:00,643.72,644.3,642.52,643.69,4131.0,640.4172,640.9942,639.2233,640.3873,4131.0
2024-07-30 09:40:00,643.79,645.48,642.92,643.29,2660.0,640.4868,642.1681,639.6213,639.9894,2660.0
2024-07-30 09:45:00,642.58,644.01,642.58,644.01,385.0,639.283,640.7057,639.283,640.7057,385.0
2024-07-30 09:50:00,645.19,645.36,644.21,644.85,1443.0,641.8796,642.0488,640.9047,641.5414,1443.0
2024-07-30 09:55:00,644.76,644.77,642.85,644.31,3225.0,641.4518,641.4618,639.5516,641.0041,3225.0
2024-07-30 10:00:00,644.5,644.66,642.15,642.19,3721.0,641.1932,641.3524,638.8552,638.895,3721.0
2024-07-30 10:05:00,642.24,644.02,642.24,643.02,3509.0,638.9448,640.7156,638.9448,639.7208,3509.0
2024-07-30 10:10:00,641.8,643.34,640.52,641.68,2203.0,638.507,640.0391,637.2336,638.3876,2203.0
2024-07-30 10:15:00,641.64,641.85,640.28,640.38,2621.0,638.3478,638.5568,636.9948,637.0943,2621.0
2024-07-30 10:20:00,640.56,640.7,639.98,640.26,1887.0,637.2734,637.4127,636.6964,636.9749,1887.0
2024-07-30 10:25:00,639.59,641.12,639.59,640.94,1925.0,636.3084,637.8305,636.3084,637.6514,1925.0
2024-07-30 10:30:00,641.0,641.74,640.81,641.74,1200.0,637.7111,638.4473,637.5221,638.4473,1200.0
2024-07-30 10:35:00,641.02,641.02,639.89,640.76,3078.0,637.731,637.731,636.6068,637.4724,3078.0
2024-07-30 10:40:00,640.52,640.52,639.65,640.46,2335.0,637.2336,637.2336,636.3681,637.1739,2335.0
2024-07-30 10:45:00,640.46,640.53,639.85,640.1,4275.0,637.1739,637.2435,636.567,636.8157,4275.0
2024-07-30 10:50:00,639.98,640.83,639.2,639.51,2650.0,636.6964,637.542,635.9204,636.2288,2650.0
2024-07-30 10:55:00,638.85,638.85,637.71,637.87,3554.0,635.5722,635.5722,634.438,634.5972,3554.0
2024-07-30 11:00:00,638.69,639.33,635.98,636.55,6509.0,635.413,636.0497,632.7169,633.284,6509.0
2024-07-30 11:05:00,636.9,637.05,635.07,635.84,6567.0,633.6322,633.7814,631.8116,632.5776,6567.0
2024-07-30 11:10:00,635.43,636.96,635.43,636.02,4985.0,632.1697,633.6919,632.1697,632.7567,4985.0
2024-07-30 11:15:00,636.25,638.34,636.24,638.34,1810.0,632.9855,635.0648,632.9756,635.0648,1810.0
2024-07-30 11:20:00,638.08,638.62,637.26,637.26,3900.0,634.8061,635.3433,633.9903,633.9903,3900.0
2024-07-30 11:25:00,637.81,637.81,637.0,637.0,1123.0,634.5375,634.5375,633.7317,633.7317,1123.0
2024-07-30 11:30:00,636.99,637.25,636.9,637.07,900.0,633.7217,633.9804,633.6322,633.8013,900.0
2024-07-30 11:35:00,636.96,636.96,634.86,634.86,2702.0,633.6919,633.6919,631.6026,631.6026,2702.0
2024-07-30 11:40:00,635.35,635.35,634.5,635.21,2160.0,632.0901,632.0901,631.2445,631.9508,2160.0
2024-07-30 11:45:00,634.95,635.19,633.96,634.73,3455.0,631.6922,631.9309,630.7073,631.4733,3455.0
2024-07-30 11:50:00,634.86,634.86,633.88,633.88,3288.0,631.6026,631.6026,630.6277,630.6277,3288.0
2024-07-30 11:55:00,633.72,633.72,633.54,633.67,400.0,630.4685,630.4685,630.2894,630.4187,400.0
2024-07-30 12:00:00,634.09,634.66,633.05,633.23,1513.0,630.8366,631.4037,629.8019,629.981,1513.0
2024-07-30 12:05:00,633.25,634.44,633.07,634.32,7347.0,630.0009,631.1848,629.8218,631.0654,7347.0
2024-07-30 12:10:00,634.01,635.08,633.48,634.34,7403.0,630.757,631.8215,630.2297,631.0853,7403.0
2024-07-30 12:15:00,634.29,635.23,634.29,635.23,1311.0,631.0356,631.9707,631.0356,631.9707,1311.0
2024-07-30 12:20:00,634.76,635.49,634.43,634.53,4394.0,631.5031,632.2294,631.1748,631.2743,4394.0
2024-07-30 12:25:00,634.96,635.94,634.95,635.94,1745.0,631.7021,632.6771,631.6922,632.6771,1745.0
2024-07-30 12:30:00,635.07,635.07,634.02,634.75,1195.0,631.8116,631.8116,630.7669,631.4932,1195.0
2024-07-30 12:35:00,634.49,635.17,633.88,635.17,1300.0,631.2345,631.911,630.6277,631.911,1300.0
2024-07-30 12:40:00,635.02,635.02,634.51,634.75,780.0,631.7618,631.7618,631.2544,631.4932,780.0
2024-07-30 12:45:00,634.2,634.2,633.31,633.31,1482.0,630.946,630.946,630.0606,630.0606,1482.0
2024-07-30 12:50:00,633.35,633.35,632.14,632.16,1294.0,630.1004,630.1004,628.8966,628.9165,1294.0
2024-07-30 12:55:00,632.08,632.29,631.02,631.02,1720.0,628.8369,629.0458,627.7823,627.7823,1720.0
2024-07-30 13:00:00,631.12,631.12,629.53,630.08,1783.0,627.8818,627.8818,626.3,626.8472,1783.0
2024-07-30 13:05:00,630.24,630.44,630.24,630.33,600.0,627.0063,627.2053,627.0063,627.0959,600.0
2024-07-30 13:10:00,630.77,631.67,630.77,631.41,1488.0,627.5336,628.429,627.5336,628.1703,1488.0
2024-07-30 13:15:00,631.36,631.36,630.36,630.36,1605.0,628.1206,628.1206,627.1257,627.1257,1605.0
2024-07-30 13:20:00,631.55,631.55,631.05,631.33,400.0,628.3096,628.3096,627.8122,628.0907,400.0
2024-07-30 13:25:00,631.05,631.81,631.05,631.81,812.0,627.8122,628.5683,627.8122,628.5683,812.0
2024-07-30 13:30:00,631.3,631.35,631.16,631.35,335.0,628.0609,628.1106,627.9216,628.1106,335.0
2024-07-30 13:35:00,631.22,632.7,631.16,632.7,820.0,627.9813,629.4537,627.9216,629.4537,820.0
2024-07-30 13:40:00,631.91,631.96,631.66,631.66,600.0,628.6678,628.7175,628.4191,628.4191,600.0
2024-07-30 13:45:00,632.29,632.29,631.62,631.75,964.0,629.0458,629.0458,628.3793,628.5086,964.0
2024-07-30 13:50:00,631.85,631.97,631.42,631.67,1000.0,628.6081,628.7275,628.1803,628.429,1000.0
2024-07-30 13:55:00,631.18,631.77,631.06,631.77,2618.0,627.9415,628.5285,627.8221,628.5285,2618.0
2024-07-30 14:00:00,632.31,633.1,632.2,633.1,6500.0,629.0657,629.8517,628.9563,629.8517,6500.0
2024-07-30 14:05:00,633.23,634.52,633.23,633.99,1185.0,629.981,631.2644,629.981,630.7371,1185.0
2024-07-30 14:10:00,634.29,634.46,634.13,634.38,1342.0,631.0356,631.2047,630.8764,631.1251,1342.0
2024-07-30 14:15:00,634.38,634.83,634.38,634.78,1091.0,631.1251,631.5728,631.1251,631.523,1091.0
2024-07-30 14:20:00,635.32,635.96,634.84,635.65,2450.0,632.0603,632.697,631.5827,632.3886,2450.0
2024-07-30 14:25:00,635.45,635.45,634.51,634.51,957.0,632.1896,632.1896,631.2544,631.2544,957.0
2024-07-30 14:30:00,635.13,635.25,634.6,634.6,1110.0,631.8713,631.9906,631.344,631.344,1110.0
2024-07-30 14:35:00,634.49,635.17,634.07,634.8,1716.0,631.2345,631.911,630.8167,631.5429,1716.0
2024-07-30 14:40:00,635.29,635.29,634.8,635.13,2075.0,632.0304,632.0304,631.5429,631.8713,2075.0
2024-07-30 14:45:00,634.6,634.6,633.63,633.63,3645.0,631.344,631.344,630.3789,630.3789,3645.0
2024-07-30 14:50:00,633.77,634.27,633.67,634.02,2141.0,630.5182,631.0157,630.4187,630.7669,2141.0
2024-07-30 14:55:00,633.93,634.84,633.93,634.46,1494.0,630.6774,631.5827,630.6774,631.2047,1494.0
2024-07-30 15:00:00,634.62,634.62,632.94,633.61,2881.0,631.3639,631.3639,629.6925,630.359,2881.0
2024-07-30 15:05:00,633.42,634.12,633.07,633.07,2570.0,630.17,630.8664,629.8218,629.8218,2570.0
2024-07-30 15:10:00,633.17,633.34,632.55,632.55,2057.0,629.9213,630.0904,629.3045,629.3045,2057.0
2024-07-30 15:15:00,632.83,633.88,632.83,633.42,2388.0,629.5831,630.6277,629.5831,630.17,2388.0
2024-07-30 15:20:00,633.81,634.16,633.47,633.75,2044.0,630.558,630.9062,630.2198,630.4983,2044.0
2024-07-30 15:25:00,633.56,633.76,633.1,633.55,2685.0,630.3093,630.5083,629.8517,630.2994,2685.0
2024-07-30 15:30:00,633.29,633.78,632.78,633.51,2565.0,630.0407,630.5282,629.5333,630.2596,2565.0
2024-07-30 15:35:00,633.22,633.83,633.08,633.34,4334.0,629.9711,630.5779,629.8318,630.0904,4334.0
2024-07-30 15:40:00,633.53,634.94,633.13,634.94,3476.0,630.2795,631.6822,629.8815,631.6822,3476.0
2024-07-30 15:45:00,634.71,637.49,634.46,637.42,6078.0,631.4534,634.2191,631.2047,634.1495,6078.0
2024-07-30 15:50:00,637.75,638.76,636.42,637.7,17184.0,634.4778,635.4826,633.1546,634.4281,17184.0
2024-07-30 15:55:00,637.46,638.5,635.41,635.45,33744.0,634.1893,635.224,632.1498,632.1896,33744.0
2024-07-31 09:30:00,652.0,652.0,641.9,643.15,24651.0,648.6547,648.6547,638.6065,639.8501,24651.0
2024-07-31 09:35:00,643.15,649.81,643.15,649.45,6015.0,639.8501,646.4759,639.8501,646.1178,6015.0
2024-07-31 09:40:00,649.15,651.96,646.82,648.18,6044.0,645.8193,648.6149,643.5013,644.8543,6044.0
2024-07-31 09:45:00,648.91,652.44,648.85,651.86,4585.0,645.5805,649.0924,645.5209,648.5154,4585.0
2024-07-31 09:50:00,650.94,655.24,650.94,654.97,7501.0,647.6001,651.8781,647.6001,651.6095,7501.0
2024-07-31 09:55:00,654.52,656.22,654.05,654.49,5573.0,651.1618,652.853,650.6942,651.1319,5573.0
2024-07-31 10:00:00,655.98,662.55,655.77,661.64,16865.0,652.6143,659.1506,652.4053,658.2452,16865.0
2024-07-31 10:05:00,662.01,662.67,657.52,657.52,9108.0,658.6133,659.2699,654.1464,654.1464,9108.0
2024-07-31 10:10:00,658.26,658.27,656.98,657.61,5530.0,654.8826,654.8925,653.6091,654.2359,5530.0
2024-07-31 10:15:00,657.68,657.92,656.11,657.86,10659.0,654.3055,654.5443,652.7436,654.4846,10659.0
2024-07-31 10:20:00,657.92,659.19,656.77,659.19,6663.0,654.5443,655.8078,653.4002,655.8078,6663.0
2024-07-31 10:25:00,658.44,659.65,657.19,659.31,4310.0,655.0617,656.2654,653.8181,655.9272,4310.0
2024-07-31 10:30:00,659.86,660.69,659.54,660.69,6354.0,656.4744,657.3001,656.156,657.3001,6354.0
2024-07-31 10:35:00,660.73,661.25,659.6,659.74,3337.0,657.3399,657.8572,656.2157,656.355,3337.0
2024-07-31 10:40:00,659.29,659.43,657.12,657.12,5354.0,655.9073,656.0466,653.7484,653.7484,5354.0
2024-07-31 10:45:00,656.95,658.25,656.8,656.8,3152.0,653.5793,654.8726,653.4301,653.4301,3152.0
2024-07-31 10:50:00,656.93,656.93,655.78,655.78,2929.0,653.5594,653.5594,652.4153,652.4153,2929.0
2024-07-31 10:55:00,655.71,657.44,655.0,657.23,4322.0,652.3457,654.0668,651.6393,653.8579,4322.0
2024-07-31 11:00:00,657.24,657.24,656.16,656.25,6162.0,653.8678,653.8678,652.7933,652.8829,6162.0
2024-07-31 11:05:00,655.75,657.08,655.45,655.46,4826.0,652.3855,653.7086,652.087,652.0969,4826.0
2024-07-31 11:10:00,656.19,656.65,655.67,655.67,4538.0,652.8232,653.2808,652.3059,652.3059,4538.0
2024-07-31 11:15:00,655.46,655.58,654.28,654.54,17228.0,652.0969,652.2163,650.923,651.1817,17228.0
2024-07-31 11:20:00,654.16,654.16,653.21,653.44,6932.0,650.8036,650.8036,649.8585,650.0873,6932.0
2024-07-31 11:25:00,653.44,654.41,652.94,653.29,7770.0,650.0873,651.0523,649.5899,649.9381,7770.0
2024-07-31 11:30:00,653.36,654.47,652.79,653.34,11777.0,650.0077,651.112,649.4406,649.9878,11777.0
2024-07-31 11:35:00,652.75,653.17,651.79,651.94,6031.0,649.4008,649.8187,648.4458,648.595,6031.0
2024-07-31 11:40:00,651.83,652.7,651.7,652.38,4501.0,648.4856,649.3511,648.3562,649.0327,4501.0
2024-07-31 11:45:00,652.38,653.88,652.13,653.54,4503.0,649.0327,650.525,648.784,650.1868,4503.0
2024-07-31 11:50:00,653.51,654.05,652.27,652.27,3395.0,650.1569,650.6942,648.9233,648.9233,3395.0
2024-07-31 11:55:00,652.16,653.11,651.49,652.6,2947.0,648.8139,649.759,648.1473,649.2516,2947.0
2024-07-31 12:00:00,652.59,652.59,650.95,650.95,2188.0,649.2417,649.2417,647.6101,647.6101,2188.0
2024-07-31 12:05:00,651.19,651.75,650.76,651.21,1525.0,647.8488,648.406,647.4211,647.8687,1525.0
2024-07-31 12:10:00,651.5,652.29,650.96,652.26,3443.0,648.1573,648.9432,647.62,648.9134,3443.0
2024-07-31 12:15:00,652.29,652.29,650.89,650.95,3220.0,648.9432,648.9432,647.5504,647.6101,3220.0
2024-07-31 12:20:00,650.93,650.95,650.2,650.4,2411.0,647.5902,647.6101,646.8639,647.0629,2411.0
2024-07-31 12:25:00,650.06,650.57,649.53,650.57,3306.0,646.7246,647.232,646.1974,647.232,3306.0
2024-07-31 12:30:00,650.19,650.53,649.73,650.08,1360.0,646.854,647.1922,646.3963,646.7445,1360.0
2024-07-31 12:35:00,649.6,649.6,649.38,649.38,1000.0,646.267,646.267,646.0481,646.0481,1000.0
2024-07-31 12:40:00,649.43,649.69,649.24,649.62,4047.0,646.0979,646.3565,645.9089,646.2869,4047.0
2024-07-31 12:45:00,649.83,649.83,648.84,648.91,1710.0,646.4958,646.4958,645.5109,645.5805,1710.0
2024-07-31 12:50:00,648.83,648.86,647.96,647.99,2089.0,645.501,645.5308,644.6354,644.6653,2089.0
2024-07-31 12:55:00,647.99,648.15,647.53,647.6,3426.0,644.6653,644.8244,644.2076,644.2773,3426.0
2024-07-31 13:00:00,647.6,649.07,647.53,648.97,2956.0,644.2773,645.7397,644.2076,645.6402,2956.0
2024-07-31 13:05:00,649.31,650.14,649.01,649.73,2475.0,645.9785,646.8042,645.68,646.3963,2475.0
2024-07-31 13:10:00,649.63,650.8,649.63,650.37,3611.0,646.2969,647.4608,646.2969,647.0331,3611.0
2024-07-31 13:15:00,649.96,650.42,649.69,650.18,2437.0,646.6252,647.0828,646.3565,646.844,2437.0
2024-07-31 13:20:00,650.14,650.15,649.14,649.85,2367.0,646.8042,646.8142,645.8094,646.5157,2367.0
2024-07-31 13:25:00,649.38,650.02,649.06,650.02,1796.0,646.0481,646.6849,645.7298,646.6849,1796.0
2024-07-31 13:30:00,649.6,649.6,647.19,647.23,4505.0,646.267,646.267,643.8694,643.9092,4505.0
2024-07-31 13:35:00,647.13,648.23,647.13,647.45,1316.0,643.8097,644.904,643.8097,644.128,1316.0
2024-07-31 13:40:00,646.93,647.37,646.4,647.06,4406.0,643.6107,644.0484,643.0834,643.74,4406.0
2024-07-31 13:45:00,646.83,647.47,646.47,647.14,1244.0,643.5112,644.1479,643.1531,643.8196,1244.0
2024-07-31 13:50:00,647.75,648.58,647.28,648.53,1902.0,644.4265,645.2522,643.9589,645.2025,1902.0
2024-07-31 13:55:00,648.24,648.24,646.99,647.5,3803.0,644.914,644.914,643.6704,644.1778,3803.0
2024-07-31 14:00:00,647.51,647.72,645.58,646.5,6026.0,644.1877,644.3967,642.2676,643.1829,6026.0
2024-07-31 14:05:00,646.51,647.16,646.21,646.21,7242.0,643.1929,643.8395,642.8944,642.8944,7242.0
2024-07-31 14:10:00,646.34,647.22,646.3,646.68,2572.0,643.0237,643.8992,642.9839,643.362,2572.0
2024-07-31 14:15:00,647.08,647.27,646.32,646.71,2700.0,643.7599,643.949,643.0038,643.3918,2700.0
2024-07-31 14:20:00,646.45,647.15,646.27,646.82,3335.0,643.1332,643.8296,642.9541,643.5013,3335.0
2024-07-31 14:25:00,646.36,646.36,645.56,646.22,1920.0,643.0436,643.0436,642.2477,642.9043,1920.0
2024-07-31 14:30:00,645.91,647.6,645.53,647.14,4324.0,642.5959,644.2773,642.2179,643.8196,4324.0
2024-07-31 14:35:00,647.13,647.13,645.48,646.93,4001.0,643.8097,643.8097,642.1681,643.6107,4001.0
2024-07-31 14:40:00,646.98,648.21,646.83,648.0,1911.0,643.6604,644.8841,643.5112,644.6752,1911.0
2024-07-31 14:45:00,647.57,648.18,647.21,647.88,3352.0,644.2474,644.8543,643.8893,644.5558,3352.0
2024-07-31 14:50:00,648.11,648.66,647.84,648.29,3448.0,644.7847,645.3318,644.516,644.9637,3448.0
2024-07-31 14:55:00,648.36,648.87,648.0,648.54,3430.0,645.0334,645.5408,644.6752,645.2124,3430.0
2024-07-31 15:00:00,648.17,649.13,647.02,647.02,5715.0,644.8443,645.7994,643.7002,643.7002,5715.0
2024-07-31 15:05:00,647.07,648.53,646.71,647.73,6077.0,643.75,645.2025,643.3918,644.4066,6077.0
2024-07-31 15:10:00,647.97,649.07,647.95,648.76,6192.0,644.6454,645.7397,644.6255,645.4313,6192.0
2024-07-31 15:15:00,648.73,650.4,648.13,648.13,10529.0,645.4015,647.0629,644.8045,644.8045,10529.0
2024-07-31 15:20:00,648.42,649.15,647.48,647.58,4310.0,645.0931,645.8193,644.1579,644.2574,4310.0
2024-07-31 15:25:00,647.44,648.22,646.28,646.29,7535.0,644.1181,644.8941,642.964,642.974,7535.0
2024-07-31 15:30:00,646.12,647.12,645.12,647.02,7264.0,642.8049,643.7997,641.81,643.7002,7264.0
2024-07-31 15:35:00,647.44,648.38,647.18,648.16,8108.0,644.1181,645.0533,643.8594,644.8344,8108.0
2024-07-31 15:40:00,648.54,649.76,648.09,649.56,6001.0,645.2124,646.4262,644.7648,646.2272,6001.0
2024-07-31 15:45:00,649.56,650.19,647.5,648.4,13392.0,646.2272,646.854,644.1778,645.0732,13392.0
2024-07-31 15:50:00,647.81,649.6,645.47,647.06,26183.0,644.4862,646.267,642.1582,643.74,26183.0
2024-07-31 15:55:00,647.52,649.33,646.85,647.35,52604.0,644.1977,645.9984,643.5311,644.0286,52604.0
2024-08-01 09:30:00,647.0,649.89,646.17,649.89,13643.0,643.6803,646.5555,642.8546,646.5555,13643.0
2024-08-01 09:35:00,650.9,655.37,650.57,654.52,5629.0,647.5603,652.0074,647.232,651.1618,5629.0
2024-08-01 09:40:00,654.54,655.64,652.61,654.62,15404.0,651.1817,652.276,649.2616,651.2613,15404.0
2024-08-01 09:45:00,654.51,657.84,654.51,657.6,6000.0,651.1518,654.4647,651.1518,654.226,6000.0
2024-08-01 09:50:00,657.79,659.79,656.62,658.11,4991.0,654.415,656.4047,653.251,654.7333,4991.0
2024-08-01 09:55:00,657.9,659.8,657.51,659.0,2763.0,654.5244,656.4147,654.1364,655.6188,2763.0
2024-08-01 10:00:00,658.36,660.21,657.81,660.21,3271.0,654.9821,656.8226,654.4349,656.8226,3271.0
2024-08-01 10:05:00,660.0,660.0,656.22,659.0,3532.0,656.6136,656.6136,652.853,655.6188,3532.0
2024-08-01 10:10:00,658.46,659.7,657.65,658.02,1863.0,655.0815,656.3152,654.2757,654.6438,1863.0
2024-08-01 10:15:00,658.04,658.04,656.14,656.23,3591.0,654.6637,654.6637,652.7735,652.863,3591.0
2024-08-01 10:20:00,656.83,656.83,654.23,654.83,1369.0,653.4599,653.4599,650.8733,651.4702,1369.0
2024-08-01 10:25:00,653.5,653.5,650.83,651.07,2101.0,650.147,650.147,647.4907,647.7295,2101.0
2024-08-01 10:30:00,650.49,652.41,650.05,651.92,2568.0,647.1524,649.0626,646.7147,648.5751,2568.0
2024-08-01 10:35:00,651.94,652.14,650.16,650.16,3816.0,648.595,648.794,646.8241,646.8241,3816.0
2024-08-01 10:40:00,649.76,650.01,648.49,648.62,3750.0,646.4262,646.6749,645.1627,645.292,3750.0
2024-08-01 10:45:00,647.37,647.73,645.78,645.78,1592.0,644.0484,644.4066,642.4666,642.4666,1592.0
2024-08-01 10:50:00,645.47,646.68,645.47,646.55,1825.0,642.1582,643.362,642.1582,643.2327,1825.0
2024-08-01 10:55:00,646.23,647.15,645.11,645.11,2441.0,642.9143,643.8296,641.8,641.8,2441.0
2024-08-01 11:00:00,645.75,645.97,642.53,643.06,2368.0,642.4368,642.6556,639.2333,639.7606,2368.0
2024-08-01 11:05:00,643.29,643.35,641.78,641.79,1506.0,639.9894,640.0491,638.4871,638.4971,1506.0
2024-08-01 11:10:00,641.8,642.67,640.93,641.83,1861.0,638.507,639.3726,637.6415,638.5369,1861.0
2024-08-01 11:15:00,640.37,641.87,639.97,641.64,6542.0,637.0844,638.5767,636.6864,638.3478,6542.0
2024-08-01 11:20:00,642.05,642.58,641.22,642.58,2211.0,638.7557,639.283,637.93,639.283,2211.0
2024-08-01 11:25:00,642.89,643.53,642.65,642.68,1743.0,639.5914,640.2282,639.3527,639.3825,1743.0
2024-08-01 11:30:00,641.74,642.72,641.19,641.33,2492.0,638.4473,639.4223,637.9002,638.0394,2492.0
2024-08-01 11:35:00,641.37,641.78,640.15,641.08,3325.0,638.0792,638.4871,636.8655,637.7907,3325.0
2024-08-01 11:40:00,640.59,640.59,639.04,639.28,2166.0,637.3032,637.3032,635.7612,636.0,2166.0
2024-08-01 11:45:00,638.84,639.88,638.32,639.8,4635.0,635.5622,636.5969,635.0449,636.5173,4635.0
2024-08-01 11:50:00,639.35,640.45,639.35,639.46,4930.0,636.0696,637.164,636.0696,636.179,4930.0
2024-08-01 11:55:00,639.59,640.88,639.59,640.01,4284.0,636.3084,637.5917,636.3084,636.7262,4284.0
2024-08-01 12:00:00,640.23,643.6,640.07,643.55,2808.0,636.9451,640.2978,636.7859,640.248,2808.0
2024-08-01 12:05:00,643.55,643.55,641.74,643.36,2476.0,640.248,640.248,638.4473,640.059,2476.0
2024-08-01 12:10:00,642.75,643.05,641.76,642.2,684.0,639.4522,639.7506,638.4672,638.905,684.0
2024-08-01 12:15:00,642.07,643.21,641.84,641.84,3443.0,638.7756,639.9098,638.5468,638.5468,3443.0
2024-08-01 12:20:00,641.84,641.87,639.36,639.36,2223.0,638.5468,638.5767,636.0795,636.0795,2223.0
2024-08-01 12:25:00,639.03,640.4,639.03,640.4,1500.0,635.7512,637.1142,635.7512,637.1142,1500.0
2024-08-01 12:30:00,640.36,640.38,639.78,639.78,500.0,637.0744,637.0943,636.4974,636.4974,500.0
2024-08-01 12:35:00,639.6,641.0,638.74,638.74,18371.0,636.3183,637.7111,635.4627,635.4627,18371.0
2024-08-01 12:40:00,638.9,638.9,637.49,637.49,1528.0,635.6219,635.6219,634.2191,634.2191,1528.0
2024-08-01 12:45:00,638.11,639.72,638.1,639.72,2946.0,634.836,636.4377,634.826,636.4377,2946.0
2024-08-01 12:50:00,639.34,639.34,638.03,638.89,2516.0,636.0596,636.0596,634.7564,635.612,2516.0
2024-08-01 12:55:00,639.07,639.07,637.63,637.63,1729.0,635.791,635.791,634.3584,634.3584,1729.0
2024-08-01 13:00:00,638.09,638.31,637.47,638.22,2186.0,634.8161,635.0349,634.1992,634.9454,2186.0
2024-08-01 13:05:00,637.7,637.7,635.63,635.87,1703.0,634.4281,634.4281,632.3687,632.6075,1703.0
2024-08-01 13:10:00,636.04,636.12,635.35,635.35,705.0,632.7766,632.8562,632.0901,632.0901,705.0
2024-08-01 13:15:00,635.47,635.94,634.01,634.71,14253.0,632.2095,632.6771,630.757,631.4534,14253.0
2024-08-01 13:20:00,634.75,635.58,634.55,635.07,4363.0,631.4932,632.3189,631.2942,631.8116,4363.0
2024-08-01 13:25:00,635.89,636.36,634.81,635.52,2463.0,632.6274,633.0949,631.5529,632.2592,2463.0
2024-08-01 13:30:00,635.0,635.31,633.97,633.98,2194.0,631.7419,632.0503,630.7172,630.7272,2194.0
2024-08-01 13:35:00,633.97,634.36,633.04,633.04,1931.0,630.7172,631.1052,629.792,629.792,1931.0
2024-08-01 13:40:00,632.49,633.28,632.0,632.0,2501.0,629.2448,630.0307,628.7573,628.7573,2501.0
2024-08-01 13:45:00,632.05,632.05,630.43,630.7,2675.0,628.8071,628.8071,627.1954,627.464,2675.0
2024-08-01 13:50:00,630.32,631.94,630.09,631.88,5612.0,627.0859,628.6976,626.8571,628.6379,5612.0
2024-08-01 13:55:00,632.56,633.69,631.28,633.66,4510.0,629.3144,630.4386,628.041,630.4088,4510.0
2024-08-01 14:00:00,632.95,633.72,632.59,632.79,2831.0,629.7024,630.4685,629.3443,629.5433,2831.0
2024-08-01 14:05:00,632.22,633.21,631.32,631.32,1595.0,628.9762,629.9611,628.0808,628.0808,1595.0
2024-08-01 14:10:00,631.52,631.87,631.23,631.67,725.0,628.2798,628.628,627.9913,628.429,725.0
2024-08-01 14:15:00,630.88,631.42,630.41,630.81,4827.0,627.6431,628.1803,627.1755,627.5734,4827.0
2024-08-01 14:20:00,631.21,632.39,631.21,631.38,3089.0,627.9714,629.1453,627.9714,628.1405,3089.0
2024-08-01 14:25:00,631.05,632.29,630.81,632.29,1378.0,627.8122,629.0458,627.5734,629.0458,1378.0
2024-08-01 14:30:00,631.29,631.91,630.68,631.35,3087.0,628.051,628.6678,627.4441,628.1106,3087.0
2024-08-01 14:35:00,631.76,631.76,631.0,631.0,776.0,628.5185,628.5185,627.7624,627.7624,776.0
2024-08-01 14:40:00,631.25,632.36,630.63,630.63,1434.0,628.0112,629.1155,627.3943,627.3943,1434.0
2024-08-01 14:45:00,630.29,631.39,630.27,630.56,1209.0,627.0561,628.1504,627.0362,627.3247,1209.0
2024-08-01 14:50:00,631.07,631.6,630.98,630.98,461.0,627.8321,628.3594,627.7425,627.7425,461.0
2024-08-01 14:55:00,631.41,632.06,630.81,631.24,3503.0,628.1703,628.817,627.5734,628.0012,3503.0
2024-08-01 15:00:00,630.89,632.23,630.81,631.48,1253.0,627.653,628.9861,627.5734,628.24,1253.0
2024-08-01 15:05:00,631.93,631.93,630.23,631.14,3716.0,628.6877,628.6877,626.9964,627.9017,3716.0
2024-08-01 15:10:00,631.52,632.31,631.12,631.81,2601.0,628.2798,629.0657,627.8818,628.5683,2601.0
2024-08-01 15:15:00,631.64,632.48,631.39,632.48,1500.0,628.3992,629.2348,628.1504,629.2348,1500.0
2024-08-01 15:20:00,632.9,633.06,632.12,632.67,2000.0,629.6527,629.8119,628.8767,629.4239,2000.0
2024-08-01 15:25:00,633.08,633.58,632.42,633.23,2617.0,629.8318,630.3292,629.1752,629.981,2617.0
2024-08-01 15:30:00,633.63,634.58,632.84,633.21,4012.0,630.3789,631.3241,629.593,629.9611,4012.0
2024-08-01 15:35:00,632.96,634.41,632.96,633.64,11388.0,629.7124,631.1549,629.7124,630.3889,11388.0
2024-08-01 15:40:00,634.02,634.03,632.48,632.49,5782.0,630.7669,630.7769,629.2348,629.2448,5782.0
2024-08-01 15:45:00,632.89,635.47,632.77,634.66,11795.0,629.6427,632.2095,629.5234,631.4037,11795.0
2024-08-01 15:50:00,635.52,638.58,634.36,634.95,25089.0,632.2592,635.3035,631.1052,631.6922,25089.0
2024-08-01 15:55:00,635.81,638.08,635.36,637.82,66135.0,632.5478,634.8061,632.1001,634.5474,66135.0
2024-08-02 09:30:00,626.94,626.94,614.45,614.45,22127.0,623.7233,623.7233,611.2974,611.2974,22127.0
2024-08-02 09:35:00,616.88,620.54,612.62,620.54,7539.0,613.7149,617.3561,609.4767,617.3561,7539.0
2024-08-02 09:40:00,619.7,621.5,616.63,616.63,8527.0,616.5204,618.3112,613.4662,613.4662,8527.0
2024-08-02 09:45:00,616.63,617.1,613.45,616.98,6270.0,613.4662,613.9338,610.3025,613.8144,6270.0
2024-08-02 09:50:00,618.53,618.53,613.45,615.18,3079.0,615.3564,615.3564,610.3025,612.0236,3079.0
2024-08-02 09:55:00,615.24,617.57,613.18,614.92,15608.0,612.0833,614.4013,610.0339,611.7649,15608.0
2024-08-02 10:00:00,615.08,617.66,614.44,615.0,6791.0,611.9241,614.4909,611.2874,611.8445,6791.0
2024-08-02 10:05:00,614.6,614.74,612.08,613.32,15002.0,611.4466,611.5859,608.9395,610.1732,15002.0
2024-08-02 10:10:00,612.7,613.2,611.09,611.09,8410.0,609.5563,610.0538,607.9546,607.9546,8410.0
2024-08-02 10:15:00,612.39,616.71,612.22,616.0,12740.0,609.2479,613.5458,609.0788,612.8394,12740.0
2024-08-02 10:20:00,616.57,618.69,615.66,618.59,6703.0,613.4065,615.5156,612.5011,615.4161,6703.0
2024-08-02 10:25:00,619.27,620.18,617.98,617.98,3691.0,616.0926,616.998,614.8092,614.8092,3691.0
2024-08-02 10:30:00,617.68,620.53,617.68,620.44,14769.0,614.5108,617.3462,614.5108,617.2566,14769.0
2024-08-02 10:35:00,620.44,620.44,617.46,617.46,2353.0,617.2566,617.2566,614.2919,614.2919,2353.0
2024-08-02 10:40:00,617.5,619.64,616.9,619.06,3856.0,614.3317,616.4607,613.7348,615.8837,3856.0
2024-08-02 10:45:00,618.58,622.0,618.58,622.0,2649.0,615.4062,618.8086,615.4062,618.8086,2649.0
2024-08-02 10:50:00,622.0,622.19,619.69,619.69,2300.0,618.8086,618.9976,616.5105,616.5105,2300.0
2024-08-02 10:55:00,618.12,618.92,616.89,616.89,3018.0,614.9485,615.7444,613.7248,613.7248,3018.0
2024-08-02 11:00:00,616.71,617.12,614.74,614.96,3590.0,613.5458,613.9537,611.5859,611.8047,3590.0
2024-08-02 11:05:00,613.94,615.61,613.94,614.79,6637.0,610.79,612.4514,610.79,611.6356,6637.0
2024-08-02 11:10:00,615.33,616.26,615.33,615.96,2800.0,612.1728,613.0981,612.1728,612.7996,2800.0
2024-08-02 11:15:00,615.25,616.31,615.25,615.6,6332.0,612.0933,613.1478,612.0933,612.4415,6332.0
2024-08-02 11:20:00,615.94,616.93,614.37,616.32,20864.0,612.7797,613.7646,611.2178,613.1578,20864.0
2024-08-02 11:25:00,616.15,616.99,615.18,616.2,5465.0,612.9886,613.8243,612.0236,613.0384,5465.0
2024-08-02 11:30:00,616.62,618.06,616.42,616.79,9655.0,613.4562,614.8888,613.2572,613.6253,9655.0
2024-08-02 11:35:00,617.23,620.7,617.23,619.81,11506.0,614.0631,617.5153,614.0631,616.6299,11506.0
2024-08-02 11:40:00,620.12,625.05,620.12,624.87,9627.0,616.9383,621.843,616.9383,621.6639,9627.0
2024-08-02 11:45:00,624.87,625.28,620.3,620.98,13796.0,621.6639,622.0718,617.1173,617.7939,13796.0
2024-08-02 11:50:00,621.48,621.8,620.63,621.0,2800.0,618.2913,618.6096,617.4456,617.8137,2800.0
2024-08-02 11:55:00,621.4,622.27,620.31,621.37,14541.0,618.2117,619.0772,617.1273,618.1819,14541.0
2024-08-02 12:00:00,621.96,623.87,620.72,623.38,13713.0,618.7688,620.669,617.5352,620.1815,13713.0
2024-08-02 12:05:00,623.38,623.84,620.33,620.48,3612.0,620.1815,620.6392,617.1472,617.2964,3612.0
2024-08-02 12:10:00,620.04,621.27,619.55,620.84,9068.0,616.8587,618.0824,616.3712,617.6546,9068.0
2024-08-02 12:15:00,620.9,621.11,618.5,619.86,5890.0,617.7143,617.9232,615.3266,616.6796,5890.0
2024-08-02 12:20:00,620.4,622.49,620.4,622.34,4013.0,617.2168,619.2961,617.2168,619.1469,4013.0
2024-08-02 12:25:00,622.21,622.39,621.26,621.86,4524.0,619.0175,619.1966,618.0724,618.6693,4524.0
2024-08-02 12:30:00,621.86,621.92,620.2,620.98,6628.0,618.6693,618.729,617.0179,617.7939,6628.0
2024-08-02 12:35:00,620.53,620.66,619.25,619.78,2400.0,617.3462,617.4755,616.0727,616.6,2400.0
2024-08-02 12:40:00,619.81,621.09,619.4,620.26,4100.0,616.6299,617.9033,616.222,617.0775,4100.0
2024-08-02 12:45:00,620.26,620.68,618.56,618.9,4402.0,617.0775,617.4954,615.3863,615.7245,4402.0
2024-08-02 12:50:00,618.61,619.1,617.75,617.91,6152.0,615.436,615.9235,614.5804,614.7396,6152.0
2024-08-02 12:55:00,617.63,618.63,617.18,618.37,3825.0,614.461,615.4559,614.0133,615.1972,3825.0
2024-08-02 13:00:00,617.83,618.02,616.4,617.12,2110.0,614.66,614.849,613.2374,613.9537,2110.0
2024-08-02 13:05:00,617.04,618.08,616.58,617.89,3564.0,613.8741,614.9087,613.4164,614.7197,3564.0
2024-08-02 13:10:00,617.92,618.69,616.76,618.18,2332.0,614.7496,615.5156,613.5955,615.0082,2332.0
2024-08-02 13:15:00,618.18,619.26,617.38,617.78,3200.0,615.0082,616.0827,614.2123,614.6103,3200.0
2024-08-02 13:20:00,618.5,618.5,616.97,617.42,5884.0,615.3266,615.3266,613.8044,614.2521,5884.0
2024-08-02 13:25:00,617.42,617.94,617.01,617.71,4219.0,614.2521,614.7694,613.8442,614.5406,4219.0
2024-08-02 13:30:00,617.72,617.92,617.08,617.44,3163.0,614.5506,614.7496,613.9139,614.272,3163.0
2024-08-02 13:35:00,617.54,617.94,616.95,617.89,4113.0,614.3715,614.7694,613.7845,614.7197,4113.0
2024-08-02 13:40:00,617.81,618.87,617.17,618.87,2297.0,614.6401,615.6947,614.0034,615.6947,2297.0
2024-08-02 13:45:00,619.04,619.04,617.92,618.49,3177.0,615.8638,615.8638,614.7496,615.3166,3177.0
2024-08-02 13:50:00,618.25,619.42,618.17,618.86,4920.0,615.0779,616.2419,614.9983,615.6847,4920.0
2024-08-02 13:55:00,619.08,620.28,619.0,620.01,2806.0,615.9036,617.0974,615.824,616.8288,2806.0
2024-08-02 14:00:00,620.04,620.04,618.92,619.4,1919.0,616.8587,616.8587,615.7444,616.222,1919.0
2024-08-02 14:05:00,619.41,620.4,619.4,619.79,2823.0,616.2319,617.2168,616.222,616.61,2823.0
2024-08-02 14:10:00,619.66,620.23,619.51,619.59,2567.0,616.4806,617.0477,616.3314,616.411,2567.0
2024-08-02 14:15:00,620.11,620.3,619.4,620.2,3310.0,616.9283,617.1173,616.222,617.0179,3310.0
2024-08-02 14:20:00,620.21,621.62,620.21,621.62,1965.0,617.0278,618.4306,617.0278,618.4306,1965.0
2024-08-02 14:25:00,621.65,622.9,621.01,622.77,2206.0,618.4604,619.704,617.8237,619.5747,2206.0
2024-08-02 14:30:00,622.89,624.86,622.89,624.83,7939.0,619.6941,621.6539,619.6941,621.6241,7939.0
2024-08-02 14:35:00,624.46,624.83,623.21,623.21,5199.0,621.256,621.6241,620.0124,620.0124,5199.0
2024-08-02 14:40:00,623.52,623.53,622.26,622.32,1788.0,620.3208,620.3308,619.0673,619.127,1788.0
2024-08-02 14:45:00,622.39,622.67,621.13,622.09,5535.0,619.1966,619.4752,617.9431,618.8982,5535.0
2024-08-02 14:50:00,622.01,622.01,621.42,622.0,985.0,618.8186,618.8186,618.2316,618.8086,985.0
2024-08-02 14:55:00,622.48,622.86,621.16,621.16,1665.0,619.2862,619.6642,617.9729,617.9729,1665.0
2024-08-02 15:00:00,621.31,622.57,621.31,621.81,2764.0,618.1222,619.3757,618.1222,618.6196,2764.0
2024-08-02 15:05:00,621.76,622.14,621.01,621.63,4056.0,618.5698,618.9479,617.8237,618.4405,4056.0
2024-08-02 15:10:00,621.8,622.12,620.99,622.06,2238.0,618.6096,618.928,617.8038,618.8683,2238.0
2024-08-02 15:15:00,622.63,623.16,622.08,622.94,3692.0,619.4354,619.9627,618.8882,619.7438,3692.0
2024-08-02 15:20:00,622.75,623.03,622.34,622.71,3202.0,619.5548,619.8333,619.1469,619.515,3202.0
2024-08-02 15:25:00,623.04,623.88,622.32,623.51,3329.0,619.8433,620.679,619.127,620.3109,3329.0
2024-08-02 15:30:00,623.88,624.99,623.62,624.48,11395.0,620.679,621.7833,620.4203,621.2759,11395.0
2024-08-02 15:35:00,623.94,624.21,622.37,622.37,4397.0,620.7387,621.0073,619.1767,619.1767,4397.0
2024-08-02 15:40:00,622.12,622.16,621.14,622.16,7883.0,618.928,618.9678,617.953,618.9678,7883.0
2024-08-02 15:45:00,621.47,621.68,619.6,621.13,7621.0,618.2813,618.4903,616.4209,617.9431,7621.0
2024-08-02 15:50:00,621.24,624.12,620.43,623.87,17938.0,618.0525,620.9177,617.2467,620.669,17938.0
2024-08-02 15:55:00,624.31,625.59,623.44,623.8,93322.0,621.1068,622.3802,620.2412,620.5994,93322.0
2024-08-05 09:30:00,608.26,608.26,601.9,602.3,42301.0,605.1391,605.1391,598.8117,599.2097,42301.0
2024-08-05 09:35:00,602.59,606.97,597.65,602.78,10569.0,599.4982,603.8557,594.5836,599.6872,10569.0
2024-08-05 09:40:00,602.4,602.41,597.29,600.56,13378.0,599.3092,599.3191,594.2254,597.4786,13378.0
2024-08-05 09:45:00,600.54,604.55,600.54,603.54,6218.0,597.4587,601.4482,597.4587,600.4433,6218.0
2024-08-05 09:50:00,603.92,604.53,600.11,600.46,11730.0,600.8214,601.4283,597.0309,597.3791,11730.0
2024-08-05 09:55:00,600.03,602.54,599.52,600.14,5584.0,596.9513,599.4485,596.444,597.0608,5584.0
2024-08-05 10:00:00,601.89,608.24,601.89,607.63,5428.0,598.8018,605.1192,598.8018,604.5123,5428.0
2024-08-05 10:05:00,605.87,607.06,599.73,600.24,9910.0,602.7614,603.9453,596.6529,597.1603,9910.0
2024-08-05 10:10:00,599.44,602.16,598.12,601.64,4646.0,596.3644,599.0704,595.0511,598.5531,4646.0
2024-08-05 10:15:00,602.51,604.01,602.39,603.03,12398.0,599.4186,600.9109,599.2992,599.936,12398.0
2024-08-05 10:20:00,602.73,602.87,599.52,601.07,3643.0,599.6375,599.7768,596.444,597.986,3643.0
2024-08-05 10:25:00,601.45,603.65,597.26,597.39,4725.0,598.3641,600.5528,594.1956,594.3249,4725.0
2024-08-05 10:30:00,597.23,603.35,597.22,603.35,5414.0,594.1657,600.2543,594.1558,600.2543,5414.0
2024-08-05 10:35:00,603.57,605.11,601.75,605.11,10450.0,600.4732,602.0053,598.6625,602.0053,10450.0
2024-08-05 10:40:00,604.99,605.05,602.91,603.84,6617.0,601.8859,601.9456,599.8166,600.7418,6617.0
2024-08-05 10:45:00,603.84,605.19,602.97,603.0,4517.0,600.7418,602.0849,599.8763,599.9061,4517.0
2024-08-05 10:50:00,602.97,607.09,602.07,606.98,2352.0,599.8763,603.9751,598.9809,603.8657,2352.0
2024-08-05 10:55:00,606.61,606.61,602.51,602.71,3813.0,603.4976,603.4976,599.4186,599.6176,3813.0
2024-08-05 11:00:00,603.05,603.89,601.39,602.95,2944.0,599.9558,600.7915,598.3044,599.8564,2944.0
2024-08-05 11:05:00,603.24,608.51,602.66,607.59,4549.0,600.1449,605.3878,599.5678,604.4726,4549.0
2024-08-05 11:10:00,607.68,613.31,607.25,610.13,9912.0,604.5621,610.1632,604.1343,606.9995,9912.0
2024-08-05 11:15:00,610.89,612.87,610.64,610.76,7338.0,607.7556,609.7255,607.5069,607.6263,7338.0
2024-08-05 11:20:00,611.37,612.49,610.15,612.33,2680.0,608.2332,609.3474,607.0194,609.1882,2680.0
2024-08-05 11:25:00,612.7,612.89,610.44,612.36,9172.0,609.5563,609.7454,607.3079,609.2181,9172.0
2024-08-05 11:30:00,611.8,613.29,610.17,610.18,7965.0,608.661,610.1433,607.0393,607.0493,7965.0
2024-08-05 11:35:00,609.94,612.71,608.96,611.09,4267.0,606.8105,609.5663,605.8355,607.9546,4267.0
2024-08-05 11:40:00,610.61,610.69,606.43,606.58,15888.0,607.4771,607.5566,603.3185,603.4677,15888.0
2024-08-05 11:45:00,606.58,610.17,606.58,607.96,9701.0,603.4677,607.0393,603.4677,604.8407,9701.0
2024-08-05 11:50:00,607.56,609.04,606.12,608.4,6776.0,604.4427,605.9151,603.0101,605.2784,6776.0
2024-08-05 11:55:00,608.36,608.45,606.84,607.9,9376.0,605.2386,605.3281,603.7264,604.781,9376.0
2024-08-05 12:00:00,608.25,609.95,607.08,609.55,9612.0,605.1292,606.8204,603.9652,606.4225,9612.0
2024-08-05 12:05:00,609.56,609.95,607.99,609.27,5847.0,606.4324,606.8204,604.8705,606.1439,5847.0
2024-08-05 12:10:00,609.24,611.17,609.09,611.12,3079.0,606.1141,608.0342,605.9649,607.9844,3079.0
2024-08-05 12:15:00,611.06,611.06,609.84,610.93,3913.0,607.9247,607.9247,606.711,607.7954,3913.0
2024-08-05 12:20:00,610.93,611.96,609.84,611.94,7345.0,607.7954,608.8201,606.711,608.8002,7345.0
2024-08-05 12:25:00,611.34,614.65,611.24,614.65,7206.0,608.2033,611.4963,608.1038,611.4963,7206.0
2024-08-05 12:30:00,614.77,614.77,610.16,610.17,5870.0,611.6157,611.6157,607.0294,607.0393,5870.0
2024-08-05 12:35:00,610.55,610.55,606.87,606.87,5427.0,607.4174,607.4174,603.7562,603.7562,5427.0
2024-08-05 12:40:00,606.82,608.13,605.86,606.77,5180.0,603.7065,605.0098,602.7514,603.6568,5180.0
2024-08-05 12:45:00,606.28,606.56,605.32,606.21,4230.0,603.1693,603.4478,602.2142,603.0996,4230.0
2024-08-05 12:50:00,606.33,606.33,603.88,603.88,6903.0,603.219,603.219,600.7816,600.7816,6903.0
2024-08-05 12:55:00,604.13,604.85,602.93,604.7,9031.0,601.0303,601.7466,599.8365,601.5974,9031.0
2024-08-05 13:00:00,603.99,604.49,602.49,603.31,7270.0,600.891,601.3885,599.3987,600.2145,7270.0
2024-08-05 13:05:00,603.26,604.81,602.44,603.77,7186.0,600.1648,601.7068,599.349,600.6722,7186.0
2024-08-05 13:10:00,603.64,604.23,601.92,603.94,6173.0,600.5428,601.1298,598.8316,600.8413,6173.0
2024-08-05 13:15:00,603.94,604.43,603.13,603.7,2900.0,600.8413,601.3288,600.0354,600.6025,2900.0
2024-08-05 13:20:00,604.09,605.6,603.81,604.63,5995.0,600.9905,602.4928,600.7119,601.5277,5995.0
2024-08-05 13:25:00,605.01,605.86,604.5,605.2,7747.0,601.9058,602.7514,601.3984,602.0948,7747.0
2024-08-05 13:30:00,605.08,606.04,604.41,605.17,6544.0,601.9754,602.9305,601.3089,602.065,6544.0
2024-08-05 13:35:00,605.17,605.41,604.23,604.56,9088.0,602.065,602.3037,601.1298,601.4581,9088.0
2024-08-05 13:40:00,604.44,606.94,604.43,604.7,6324.0,601.3387,603.8259,601.3288,601.5974,6324.0
2024-08-05 13:45:00,604.97,605.4,603.97,604.38,2857.0,601.866,602.2938,600.8711,601.279,2857.0
2024-08-05 13:50:00,604.37,605.46,603.99,604.42,3922.0,601.2691,602.3535,600.891,601.3188,3922.0
2024-08-05 13:55:00,604.73,605.27,603.66,604.22,5768.0,601.6272,602.1645,600.5627,601.1198,5768.0
2024-08-05 14:00:00,603.88,603.88,601.46,601.46,4179.0,600.7816,600.7816,598.374,598.374,4179.0
2024-08-05 14:05:00,601.63,601.98,600.78,601.55,4364.0,598.5431,598.8913,597.6975,598.4635,4364.0
2024-08-05 14:10:00,601.22,601.92,599.5,599.85,5502.0,598.1352,598.8316,596.4241,596.7723,5502.0
2024-08-05 14:15:00,600.01,600.91,599.49,600.79,7108.0,596.9314,597.8268,596.4141,597.7074,7108.0
2024-08-05 14:20:00,600.81,601.85,600.11,600.11,3715.0,597.7273,598.762,597.0309,597.0309,3715.0
2024-08-05 14:25:00,600.07,601.37,600.07,601.04,6339.0,596.9911,598.2845,596.9911,597.9562,6339.0
2024-08-05 14:30:00,601.0,601.59,599.36,600.45,24568.0,597.9164,598.5033,596.2848,597.3692,24568.0
2024-08-05 14:35:00,600.33,601.05,598.26,600.6,9743.0,597.2498,597.9661,595.1904,597.5184,9743.0
2024-08-05 14:40:00,600.29,600.79,599.35,599.84,4628.0,597.21,597.7074,596.2748,596.7623,4628.0
2024-08-05 14:45:00,599.39,599.98,598.44,598.94,9615.0,596.3146,596.9016,595.3695,595.8669,9615.0
2024-08-05 14:50:00,599.34,601.36,599.22,599.22,5932.0,596.2649,598.2745,596.1455,596.1455,5932.0
2024-08-05 14:55:00,599.52,600.1,598.87,599.23,8299.0,596.444,597.021,595.7973,596.1554,8299.0
2024-08-05 15:00:00,599.47,601.35,599.0,600.83,6650.0,596.3942,598.2646,595.9266,597.7472,6650.0
2024-08-05 15:05:00,600.69,600.97,599.01,599.04,6597.0,597.608,597.8865,595.9366,595.9664,6597.0
2024-08-05 15:10:00,599.0,600.13,598.04,598.04,15596.0,595.9266,597.0508,594.9716,594.9716,15596.0
2024-08-05 15:15:00,597.78,599.3,597.78,598.98,7191.0,594.7129,596.2251,594.7129,595.9067,7191.0
2024-08-05 15:20:00,599.17,600.2,598.76,599.5,7363.0,596.0958,597.1205,595.6879,596.4241,7363.0
2024-08-05 15:25:00,599.48,600.81,599.18,600.11,11933.0,596.4042,597.7273,596.1057,597.0309,11933.0
2024-08-05 15:30:00,600.02,601.66,599.31,601.12,12274.0,596.9414,598.573,596.235,598.0357,12274.0
2024-08-05 15:35:00,601.4,603.94,601.15,602.37,7779.0,598.3143,600.8413,598.0656,599.2793,7779.0
2024-08-05 15:40:00,602.5,602.64,599.7,600.19,10856.0,599.4087,599.548,596.623,597.1105,10856.0
2024-08-05 15:45:00,600.28,600.89,599.59,599.59,13885.0,597.2001,597.8069,596.5136,596.5136,13885.0
2024-08-05 15:50:00,599.48,602.26,599.35,601.64,29219.0,596.4042,599.1699,596.2748,598.5531,29219.0
2024-08-05 15:55:00,601.66,604.27,601.66,602.97,72591.0,598.573,601.1696,598.573,599.8763,72591.0
2024-08-06 09:30:00,610.13,615.0,607.01,611.44,22859.0,606.9995,611.8445,603.8955,608.3028,22859.0
2024-08-06 09:35:00,611.64,613.9,609.19,613.57,5818.0,608.5018,610.7502,606.0643,610.4219,5818.0
2024-08-06 09:40:00,612.45,613.46,608.31,608.31,3507.0,609.3076,610.3124,605.1889,605.1889,3507.0
2024-08-06 09:45:00,608.45,611.29,607.32,610.56,7456.0,605.3281,608.1536,604.2039,607.4273,7456.0
2024-08-06 09:50:00,610.49,614.5,609.33,613.88,6118.0,607.3577,611.3471,606.2036,610.7303,6118.0
2024-08-06 09:55:00,612.92,614.06,612.19,613.5,6248.0,609.7752,610.9094,609.049,610.3522,6248.0
2024-08-06 10:00:00,612.87,614.12,611.67,613.2,6451.0,609.7255,610.969,608.5316,610.0538,6451.0
2024-08-06 10:05:00,614.27,616.46,611.34,615.84,9646.0,611.1183,613.297,608.2033,612.6802,9646.0
2024-08-06 10:10:00,615.06,615.39,612.84,613.93,5089.0,611.9042,612.2325,609.6956,610.78,5089.0
2024-08-06 10:15:00,614.32,617.37,613.14,617.37,4689.0,611.168,614.2024,609.9941,614.2024,4689.0
2024-08-06 10:20:00,616.52,616.88,614.45,615.51,5657.0,613.3567,613.7149,611.2974,612.3519,5657.0
2024-08-06 10:25:00,615.54,616.76,614.06,614.06,8767.0,612.3818,613.5955,610.9094,610.9094,8767.0
2024-08-06 10:30:00,614.72,614.78,611.8,612.66,8275.0,611.566,611.6257,608.661,609.5165,8275.0
2024-08-06 10:35:00,612.73,615.14,612.57,613.7,6628.0,609.5862,611.9838,609.427,610.5512,6628.0
2024-08-06 10:40:00,614.23,614.51,613.53,614.02,2755.0,611.0785,611.357,610.3821,610.8696,2755.0
2024-08-06 10:45:00,614.43,616.11,613.68,615.58,6001.0,611.2775,612.9488,610.5313,612.4216,6001.0
2024-08-06 10:50:00,615.52,616.47,614.54,615.99,4380.0,612.3619,613.307,611.3869,612.8295,4380.0
2024-08-06 10:55:00,615.53,615.72,614.43,615.2,3001.0,612.3718,612.5608,611.2775,612.0435,3001.0
2024-08-06 11:00:00,615.56,616.98,615.56,616.55,8847.0,612.4017,613.8144,612.4017,613.3866,8847.0
2024-08-06 11:05:00,617.12,618.07,616.67,616.67,3560.0,613.9537,614.8988,613.506,613.506,3560.0
2024-08-06 11:10:00,616.72,616.72,613.84,614.37,6482.0,613.5557,613.5557,610.6905,611.2178,6482.0
2024-08-06 11:15:00,614.5,614.51,613.23,614.11,2734.0,611.3471,611.357,610.0836,610.9591,2734.0
2024-08-06 11:20:00,613.81,614.23,612.69,613.67,2689.0,610.6606,611.0785,609.5464,610.5214,2689.0
2024-08-06 11:25:00,613.16,613.84,612.27,612.43,1491.0,610.014,610.6905,609.1285,609.2877,1491.0
2024-08-06 11:30:00,612.0,613.91,611.11,613.19,4395.0,608.8599,610.7601,607.9745,610.0438,4395.0
2024-08-06 11:35:00,612.39,613.52,612.39,613.52,1100.0,609.2479,610.3721,609.2479,610.3721,1100.0
2024-08-06 11:40:00,614.08,615.21,613.56,614.77,3998.0,610.9293,612.0535,610.4119,611.6157,3998.0
2024-08-06 11:45:00,614.77,616.12,614.45,615.96,3911.0,611.6157,612.9588,611.2974,612.7996,3911.0
2024-08-06 11:50:00,616.4,618.09,615.98,617.65,4004.0,613.2374,614.9187,612.8195,614.4809,4004.0
2024-08-06 11:55:00,617.81,617.81,616.54,617.25,4228.0,614.6401,614.6401,613.3766,614.083,4228.0
2024-08-06 12:00:00,617.15,618.42,617.12,617.61,8838.0,613.9835,615.247,613.9537,614.4411,8838.0
2024-08-06 12:05:00,617.66,619.96,617.66,619.96,2315.0,614.4909,616.7791,614.4909,616.7791,2315.0
2024-08-06 12:10:00,619.15,619.27,618.86,618.88,1742.0,615.9732,616.0926,615.6847,615.7046,1742.0
2024-08-06 12:15:00,618.55,619.51,618.2,619.02,4413.0,615.3763,616.3314,615.0281,615.8439,4413.0
2024-08-06 12:20:00,618.45,618.45,617.05,617.06,528.0,615.2768,615.2768,613.884,613.894,528.0
2024-08-06 12:25:00,616.64,617.7,616.63,617.38,2527.0,613.4761,614.5307,613.4662,614.2123,2527.0
2024-08-06 12:30:00,617.67,618.9,617.31,618.9,2963.0,614.5008,615.7245,614.1427,615.7245,2963.0
2024-08-06 12:35:00,618.51,618.79,617.49,618.79,3947.0,615.3365,615.6151,614.3218,615.6151,3947.0
2024-08-06 12:40:00,619.32,619.6,619.23,619.52,2174.0,616.1424,616.4209,616.0528,616.3413,2174.0
2024-08-06 12:45:00,620.42,620.42,618.77,619.43,2800.0,617.2367,617.2367,615.5952,616.2518,2800.0
2024-08-06 12:50:00,619.29,621.38,619.14,621.38,10560.0,616.1125,618.1918,615.9633,618.1918,10560.0
2024-08-06 12:55:00,621.27,621.49,620.58,620.58,2207.0,618.0824,618.3012,617.3959,617.3959,2207.0
2024-08-06 13:00:00,620.5,621.2,619.75,620.96,8247.0,617.3163,618.0127,616.5702,617.774,8247.0
2024-08-06 13:05:00,620.39,620.52,619.63,619.98,5358.0,617.2069,617.3362,616.4508,616.799,5358.0
2024-08-06 13:10:00,619.68,620.07,619.51,620.07,6943.0,616.5005,616.8885,616.3314,616.8885,6943.0
2024-08-06 13:15:00,619.9,620.98,619.62,620.29,2792.0,616.7194,617.7939,616.4408,617.1074,2792.0
2024-08-06 13:20:00,620.6,620.62,618.87,619.87,2818.0,617.4158,617.4357,615.6947,616.6895,2818.0
2024-08-06 13:25:00,620.36,620.88,619.57,620.87,2570.0,617.177,617.6944,616.3911,617.6844,2570.0
2024-08-06 13:30:00,621.35,621.84,620.8,621.44,2093.0,618.162,618.6494,617.6148,618.2515,2093.0
2024-08-06 13:35:00,621.28,621.28,620.77,620.98,1049.0,618.0923,618.0923,617.5849,617.7939,1049.0
2024-08-06 13:40:00,621.0,621.17,619.48,619.48,2713.0,617.8137,617.9829,616.3015,616.3015,2713.0
2024-08-06 13:45:00,619.42,619.52,618.49,619.52,1905.0,616.2419,616.3413,615.3166,616.3413,1905.0
2024-08-06 13:50:00,619.51,620.06,619.27,619.55,2751.0,616.3314,616.8786,616.0926,616.3712,2751.0
2024-08-06 13:55:00,619.75,620.36,619.55,620.11,7809.0,616.5702,617.177,616.3712,616.9283,7809.0
2024-08-06 14:00:00,620.8,620.8,619.43,620.04,2735.0,617.6148,617.6148,616.2518,616.8587,2735.0
2024-08-06 14:05:00,620.05,620.05,618.82,618.82,3330.0,616.8686,616.8686,615.6449,615.6449,3330.0
2024-08-06 14:10:00,619.19,619.58,619.02,619.42,4497.0,616.013,616.401,615.8439,616.2419,4497.0
2024-08-06 14:15:00,619.49,621.39,619.44,621.35,3936.0,616.3115,618.2017,616.2618,618.162,3936.0
2024-08-06 14:20:00,621.21,621.42,620.69,620.69,1699.0,618.0227,618.2316,617.5053,617.5053,1699.0
2024-08-06 14:25:00,620.7,620.87,620.35,620.77,3077.0,617.5153,617.6844,617.1671,617.5849,3077.0
2024-08-06 14:30:00,620.97,621.84,620.45,621.83,5743.0,617.7839,618.6494,617.2666,618.6395,5743.0
2024-08-06 14:35:00,621.84,622.06,621.41,621.86,2877.0,618.6494,618.8683,618.2216,618.6693,2877.0
2024-08-06 14:40:00,621.77,621.77,620.45,620.92,4240.0,618.5798,618.5798,617.2666,617.7342,4240.0
2024-08-06 14:45:00,620.88,621.63,620.87,621.22,1700.0,617.6944,618.4405,617.6844,618.0326,1700.0
2024-08-06 14:50:00,621.03,621.05,620.43,621.05,3587.0,617.8436,617.8635,617.2467,617.8635,3587.0
2024-08-06 14:55:00,620.88,621.02,618.03,618.05,3359.0,617.6944,617.8336,614.859,614.8789,3359.0
2024-08-06 15:00:00,617.98,618.42,615.62,615.62,2100.0,614.8092,615.247,612.4614,612.4614,2100.0
2024-08-06 15:05:00,616.43,616.6,615.38,616.53,4477.0,613.2672,613.4363,612.2226,613.3667,4477.0
2024-08-06 15:10:00,616.56,617.5,616.44,617.47,1606.0,613.3965,614.3317,613.2771,614.3019,1606.0
2024-08-06 15:15:00,617.04,617.32,614.91,615.62,6474.0,613.8741,614.1526,611.755,612.4614,6474.0
2024-08-06 15:20:00,615.69,618.68,615.02,618.68,7189.0,612.531,615.5057,611.8644,615.5057,7189.0
2024-08-06 15:25:00,618.71,618.71,617.07,617.07,5441.0,615.5355,615.5355,613.9039,613.9039,5441.0
2024-08-06 15:30:00,617.73,617.96,616.73,616.89,5866.0,614.5605,614.7893,613.5657,613.7248,5866.0
2024-08-06 15:35:00,616.5,617.24,616.17,616.31,4271.0,613.3368,614.073,613.0085,613.1478,4271.0
2024-08-06 15:40:00,616.23,616.71,614.85,614.91,6921.0,613.0682,613.5458,611.6953,611.755,6921.0
2024-08-06 15:45:00,615.19,615.53,613.26,614.1,6935.0,612.0336,612.3718,610.1135,610.9492,6935.0
2024-08-06 15:50:00,613.64,615.47,611.95,612.61,21262.0,610.4915,612.3121,608.8102,609.4668,21262.0
2024-08-06 15:55:00,613.28,614.23,611.35,612.16,62266.0,610.1334,611.0785,608.2133,609.0191,62266.0
2024-08-07 09:30:00,622.96,626.66,622.96,626.66,10150.0,619.7637,623.4447,619.7637,623.4447,10150.0
2024-08-07 09:35:00,626.18,627.2,624.67,624.67,1338.0,622.9672,623.9819,621.4649,621.4649,1338.0
2024-08-07 09:40:00,625.3,625.49,623.51,625.27,2593.0,622.0917,622.2807,620.3109,622.0618,2593.0
2024-08-07 09:45:00,627.49,630.0,627.21,629.83,4719.0,624.2704,626.7676,623.9919,626.5984,4719.0
2024-08-07 09:50:00,630.0,630.12,627.56,628.34,6680.0,626.7676,626.887,624.3401,625.1161,6680.0
2024-08-07 09:55:00,627.12,627.2,624.21,626.69,2386.0,623.9023,623.9819,621.0073,623.4746,2386.0
2024-08-07 10:00:00,627.52,628.82,626.16,626.16,7620.0,624.3003,625.5936,622.9473,622.9473,7620.0
2024-08-07 10:05:00,625.71,627.66,624.73,627.5,4562.0,622.4996,624.4396,621.5246,624.2804,4562.0
2024-08-07 10:10:00,627.82,627.91,627.08,627.38,2885.0,624.5988,624.6883,623.8626,624.161,2885.0
2024-08-07 10:15:00,627.5,627.5,623.88,624.87,10674.0,624.2804,624.2804,620.679,621.6639,10674.0
2024-08-07 10:20:00,623.98,626.52,623.98,625.14,5726.0,620.7785,623.3054,620.7785,621.9325,5726.0
2024-08-07 10:25:00,624.63,625.1,623.87,625.1,5669.0,621.4251,621.8927,620.669,621.8927,5669.0
2024-08-07 10:30:00,624.44,626.71,624.44,626.18,2581.0,621.2361,623.4945,621.2361,622.9672,2581.0
2024-08-07 10:35:00,625.73,626.12,624.38,624.89,4141.0,622.5195,622.9075,621.1764,621.6838,4141.0
2024-08-07 10:40:00,625.45,627.33,624.83,627.33,3870.0,622.2409,624.1113,621.6241,624.1113,3870.0
2024-08-07 10:45:00,627.33,628.77,626.17,626.17,6658.0,624.1113,625.5439,622.9572,622.9572,6658.0
2024-08-07 10:50:00,627.54,629.04,627.31,629.03,4092.0,624.3202,625.8125,624.0914,625.8025,4092.0
2024-08-07 10:55:00,628.84,629.14,627.87,628.9,11134.0,625.6135,625.912,624.6485,625.6732,11134.0
2024-08-07 11:00:00,629.3,629.6,627.57,629.07,7019.0,626.0712,626.3696,624.35,625.8423,7019.0
2024-08-07 11:05:00,628.44,629.29,627.87,628.97,3662.0,625.2156,626.0612,624.6485,625.7429,3662.0
2024-08-07 11:10:00,628.58,628.58,626.67,626.67,3423.0,625.3549,625.3549,623.4547,623.4547,3423.0
2024-08-07 11:15:00,627.36,627.36,625.35,626.11,1459.0,624.1411,624.1411,622.1414,622.8975,1459.0
2024-08-07 11:20:00,626.04,626.63,625.37,625.51,2103.0,622.8279,623.4149,622.1613,622.3006,2103.0
2024-08-07 11:25:00,625.09,625.42,624.49,625.41,2441.0,621.8828,622.2111,621.2858,622.2011,2441.0
2024-08-07 11:30:00,625.17,625.4,624.47,625.1,4714.0,621.9624,622.1912,621.2659,621.8927,4714.0
2024-08-07 11:35:00,625.31,625.77,625.04,625.18,1308.0,622.1016,622.5593,621.833,621.9723,1308.0
2024-08-07 11:40:00,625.14,625.3,623.31,623.31,1865.0,621.9325,622.0917,620.1119,620.1119,1865.0
2024-08-07 11:45:00,623.31,623.31,622.33,622.79,2001.0,620.1119,620.1119,619.1369,619.5946,2001.0
2024-08-07 11:50:00,622.08,624.11,622.08,624.05,3581.0,618.8882,620.9078,618.8882,620.8481,3581.0
2024-08-07 11:55:00,623.88,624.78,623.88,624.78,580.0,620.679,621.5744,620.679,621.5744,580.0
2024-08-07 12:00:00,624.08,624.49,621.92,622.31,2696.0,620.8779,621.2858,618.729,619.117,2696.0
2024-08-07 12:05:00,622.91,623.34,622.63,622.88,1259.0,619.7139,620.1417,619.4354,619.6841,1259.0
2024-08-07 12:10:00,623.33,623.59,622.98,622.99,1144.0,620.1318,620.3905,619.7836,619.7935,1144.0
2024-08-07 12:15:00,623.78,623.86,623.35,623.86,700.0,620.5795,620.6591,620.1517,620.6591,700.0
2024-08-07 12:20:00,623.85,625.46,623.85,625.12,1117.0,620.6491,622.2509,620.6491,621.9126,1117.0
2024-08-07 12:25:00,625.51,626.01,625.23,625.72,2817.0,622.3006,622.798,622.022,622.5095,2817.0
2024-08-07 12:30:00,625.64,625.69,625.02,625.69,4739.0,622.4299,622.4797,621.8131,622.4797,4739.0
2024-08-07 12:35:00,625.52,625.64,624.69,624.8,3316.0,622.3106,622.4299,621.4848,621.5943,3316.0
2024-08-07 12:40:00,625.31,625.32,624.03,624.03,2852.0,622.1016,622.1116,620.8282,620.8282,2852.0
2024-08-07 12:45:00,624.78,625.05,623.0,623.01,3392.0,621.5744,621.843,619.8035,619.8134,3392.0
2024-08-07 12:50:00,623.1,623.12,621.71,622.71,2621.0,619.903,619.9229,618.5201,619.515,2621.0
2024-08-07 12:55:00,622.67,623.86,622.45,623.5,2706.0,619.4752,620.6591,619.2563,620.3009,2706.0
2024-08-07 13:00:00,623.67,623.72,621.82,622.55,4131.0,620.47,620.5198,618.6295,619.3558,4131.0
2024-08-07 13:05:00,622.26,622.37,620.79,620.79,1725.0,619.0673,619.1767,617.6048,617.6048,1725.0
2024-08-07 13:10:00,620.78,620.78,619.22,619.5,868.0,617.5949,617.5949,616.0429,616.3214,868.0
2024-08-07 13:15:00,619.94,619.94,618.75,619.37,2254.0,616.7592,616.7592,615.5753,616.1921,2254.0
2024-08-07 13:20:00,619.42,620.99,619.04,620.99,650.0,616.2419,617.8038,615.8638,617.8038,650.0
2024-08-07 13:25:00,621.7,621.87,620.35,620.35,1160.0,618.5102,618.6793,617.1671,617.1671,1160.0
2024-08-07 13:30:00,621.0,621.53,620.02,620.89,3972.0,617.8137,618.341,616.8388,617.7043,3972.0
2024-08-07 13:35:00,620.96,621.35,620.23,620.81,4061.0,617.774,618.162,617.0477,617.6247,4061.0
2024-08-07 13:40:00,620.43,621.35,620.0,620.0,3250.0,617.2467,618.162,616.8189,616.8189,3250.0
2024-08-07 13:45:00,619.87,620.09,617.63,617.63,3775.0,616.6895,616.9084,614.461,614.461,3775.0
2024-08-07 13:50:00,617.46,617.95,617.02,617.02,1201.0,614.2919,614.7794,613.8542,613.8542,1201.0
2024-08-07 13:55:00,617.03,617.03,616.16,616.23,2015.0,613.8641,613.8641,612.9986,613.0682,2015.0
2024-08-07 14:00:00,616.17,617.04,615.99,616.82,1612.0,613.0085,613.8741,612.8295,613.6552,1612.0
2024-08-07 14:05:00,615.99,615.99,615.05,615.67,1816.0,612.8295,612.8295,611.8943,612.5111,1816.0
2024-08-07 14:10:00,615.1,615.1,614.04,614.21,1265.0,611.944,611.944,610.8895,611.0586,1265.0
2024-08-07 14:15:00,613.86,614.98,613.86,614.69,1982.0,610.7104,611.8246,610.7104,611.5361,1982.0
2024-08-07 14:20:00,615.29,615.6,615.22,615.6,757.0,612.133,612.4415,612.0634,612.4415,757.0
2024-08-07 14:25:00,615.5,616.91,615.5,616.28,954.0,612.342,613.7447,612.342,613.118,954.0
2024-08-07 14:30:00,616.64,616.65,615.18,615.33,3915.0,613.4761,613.4861,612.0236,612.1728,3915.0
2024-08-07 14:35:00,615.95,616.17,614.17,615.28,1691.0,612.7897,613.0085,611.0188,612.1231,1691.0
2024-08-07 14:40:00,615.36,615.98,613.54,614.18,10956.0,612.2027,612.8195,610.392,611.0287,10956.0
2024-08-07 14:45:00,614.47,614.47,612.48,613.71,14468.0,611.3173,611.3173,609.3375,610.5612,14468.0
2024-08-07 14:50:00,613.71,614.9,613.15,614.35,2991.0,610.5612,611.745,610.004,611.1979,2991.0
2024-08-07 14:55:00,614.81,615.0,613.75,613.75,1560.0,611.6555,611.8445,610.6009,610.6009,1560.0
2024-08-07 15:00:00,614.22,617.37,614.22,617.37,4795.0,611.0685,614.2024,611.0685,614.2024,4795.0
2024-08-07 15:05:00,617.35,617.35,615.22,615.3,13246.0,614.1825,614.1825,612.0634,612.143,13246.0
2024-08-07 15:10:00,615.03,616.76,615.02,616.43,6465.0,611.8744,613.5955,611.8644,613.2672,6465.0
2024-08-07 15:15:00,616.65,617.34,616.27,617.08,8064.0,613.4861,614.1725,613.108,613.9139,8064.0
2024-08-07 15:20:00,616.92,616.92,614.48,615.3,9855.0,613.7547,613.7547,611.3272,612.143,9855.0
2024-08-07 15:25:00,615.05,615.51,614.64,615.41,4696.0,611.8943,612.3519,611.4864,612.2524,4696.0
2024-08-07 15:30:00,615.29,616.27,614.32,615.62,8176.0,612.133,613.108,611.168,612.4614,8176.0
2024-08-07 15:35:00,615.29,616.38,615.29,615.7,3855.0,612.133,613.2175,612.133,612.5409,3855.0
2024-08-07 15:40:00,615.65,615.65,614.23,614.48,11100.0,612.4912,612.4912,611.0785,611.3272,11100.0
2024-08-07 15:45:00,614.44,615.5,613.99,614.42,8873.0,611.2874,612.342,610.8397,611.2675,8873.0
2024-08-07 15:50:00,614.02,614.26,608.16,610.22,30421.0,610.8696,611.1083,605.0396,607.0891,30421.0
2024-08-07 15:55:00,610.41,610.96,608.03,609.4,50482.0,607.2781,607.8253,604.9103,606.2733,50482.0
2024-08-08 09:30:00,615.52,620.35,614.29,616.42,13970.0,612.3619,617.1671,611.1382,613.2572,13970.0
2024-08-08 09:35:00,618.2,618.53,613.74,615.38,1652.0,615.0281,615.3564,610.591,612.2226,1652.0
2024-08-08 09:40:00,614.72,620.87,614.03,615.51,9057.0,611.566,617.6844,610.8795,612.3519,9057.0
2024-08-08 09:45:00,616.59,619.54,615.8,617.15,9773.0,613.4264,616.3612,612.6404,613.9835,9773.0
2024-08-08 09:50:00,617.19,619.56,616.72,619.55,4047.0,614.0233,616.3811,613.5557,616.3712,4047.0
2024-08-08 09:55:00,619.55,621.87,618.4,621.87,6504.0,616.3712,618.6793,615.2271,618.6793,6504.0
2024-08-08 10:00:00,621.14,623.66,621.0,623.44,3731.0,617.953,620.4601,617.8137,620.2412,3731.0
2024-08-08 10:05:00,624.17,624.54,622.15,623.58,12835.0,620.9675,621.3356,618.9578,620.3805,12835.0
2024-08-08 10:10:00,623.18,623.62,621.94,623.2,9100.0,619.9826,620.4203,618.7489,620.0025,9100.0
2024-08-08 10:15:00,623.29,624.74,622.68,623.95,6933.0,620.092,621.5346,619.4851,620.7486,6933.0
2024-08-08 10:20:00,623.84,623.84,621.95,622.13,3479.0,620.6392,620.6392,618.7589,618.938,3479.0
2024-08-08 10:25:00,622.13,625.1,622.12,625.1,6916.0,618.938,621.8927,618.928,621.8927,6916.0
2024-08-08 10:30:00,625.03,625.03,623.02,624.03,2618.0,621.8231,621.8231,619.8234,620.8282,2618.0
2024-08-08 10:35:00,624.26,624.59,623.06,623.07,4377.0,621.057,621.3853,619.8632,619.8731,4377.0
2024-08-08 10:40:00,622.98,623.03,620.47,620.53,2275.0,619.7836,619.8333,617.2865,617.3462,2275.0
2024-08-08 10:45:00,620.9,623.63,620.53,623.61,8057.0,617.7143,620.4303,617.3462,620.4104,8057.0
2024-08-08 10:50:00,623.17,624.03,622.22,622.22,4860.0,619.9726,620.8282,619.0275,619.0275,4860.0
2024-08-08 10:55:00,622.96,623.75,622.39,623.75,7224.0,619.7637,620.5496,619.1966,620.5496,7224.0
2024-08-08 11:00:00,623.86,623.86,621.55,622.3,3408.0,620.6591,620.6591,618.3609,619.1071,3408.0
2024-08-08 11:05:00,622.35,623.23,622.14,623.14,5879.0,619.1568,620.0323,618.9479,619.9428,5879.0
2024-08-08 11:10:00,623.14,623.37,621.04,621.04,4796.0,619.9428,620.1716,617.8535,617.8535,4796.0
2024-08-08 11:15:00,622.13,623.39,622.02,622.52,5299.0,618.938,620.1915,618.8285,619.326,5299.0
2024-08-08 11:20:00,623.39,625.54,622.75,625.54,8006.0,620.1915,622.3305,619.5548,622.3305,8006.0
2024-08-08 11:25:00,625.14,625.54,623.49,623.5,5165.0,621.9325,622.3305,620.291,620.3009,5165.0
2024-08-08 11:30:00,624.24,624.31,623.58,623.58,3455.0,621.0371,621.1068,620.3805,620.3805,3455.0
2024-08-08 11:35:00,624.13,624.75,623.5,624.75,5608.0,620.9277,621.5445,620.3009,621.5445,5608.0
2024-08-08 11:40:00,623.72,623.73,622.6,622.74,2859.0,620.5198,620.5297,619.4055,619.5448,2859.0
2024-08-08 11:45:00,622.53,623.14,621.62,621.62,1000.0,619.3359,619.9428,618.4306,618.4306,1000.0
2024-08-08 11:50:00,621.69,622.61,621.61,622.61,1197.0,618.5002,619.4155,618.4206,619.4155,1197.0
2024-08-08 11:55:00,622.94,624.04,622.94,623.85,4313.0,619.7438,620.8382,619.7438,620.6491,4313.0
2024-08-08 12:00:00,623.68,624.2,623.35,623.82,3436.0,620.48,620.9973,620.1517,620.6193,3436.0
2024-08-08 12:05:00,624.24,624.24,623.46,624.16,3664.0,621.0371,621.0371,620.2611,620.9575,3664.0
2024-08-08 12:10:00,624.12,624.45,623.39,624.07,1768.0,620.9177,621.246,620.1915,620.868,1768.0
2024-08-08 12:15:00,623.83,624.14,623.82,624.08,700.0,620.6292,620.9376,620.6193,620.8779,700.0
2024-08-08 12:20:00,624.08,624.72,624.01,624.01,1800.0,620.8779,621.5147,620.8083,620.8083,1800.0
2024-08-08 12:25:00,624.57,624.68,622.93,622.93,2903.0,621.3654,621.4749,619.7338,619.7338,2903.0
2024-08-08 12:30:00,622.24,622.5,621.2,621.2,1900.0,619.0474,619.3061,618.0127,618.0127,1900.0
2024-08-08 12:35:00,621.77,623.0,621.23,622.26,5124.0,618.5798,619.8035,618.0426,619.0673,5124.0
2024-08-08 12:40:00,622.14,623.23,622.14,623.13,2430.0,618.9479,620.0323,618.9479,619.9328,2430.0
2024-08-08 12:45:00,622.82,623.09,622.77,622.97,2170.0,619.6244,619.893,619.5747,619.7736,2170.0
2024-08-08 12:50:00,622.82,623.01,621.96,623.0,1104.0,619.6244,619.8134,618.7688,619.8035,1104.0
2024-08-08 12:55:00,622.99,623.06,621.91,622.1,1402.0,619.7935,619.8632,618.7191,618.9081,1402.0
2024-08-08 13:00:00,622.05,622.35,621.21,621.21,1011.0,618.8584,619.1568,618.0227,618.0227,1011.0
2024-08-08 13:05:00,621.34,622.82,621.34,622.82,1779.0,618.152,619.6244,618.152,619.6244,1779.0
2024-08-08 13:10:00,623.04,623.04,622.4,622.4,1575.0,619.8433,619.8433,619.2066,619.2066,1575.0
2024-08-08 13:15:00,622.77,623.47,622.58,623.47,1180.0,619.5747,620.2711,619.3856,620.2711,1180.0
2024-08-08 13:20:00,624.12,624.86,624.11,624.47,1670.0,620.9177,621.6539,620.9078,621.2659,1670.0
2024-08-08 13:25:00,624.64,625.51,624.43,625.5,2850.0,621.4351,622.3006,621.2262,622.2907,2850.0
2024-08-08 13:30:00,625.86,626.52,625.85,626.36,1841.0,622.6488,623.3054,622.6389,623.1462,1841.0
2024-08-08 13:35:00,626.27,626.76,625.56,626.25,1901.0,623.0567,623.5442,622.3504,623.0368,1901.0
2024-08-08 13:40:00,626.37,627.0,626.2,626.94,900.0,623.1562,623.783,622.9871,623.7233,900.0
2024-08-08 13:45:00,626.93,627.17,626.73,627.0,1313.0,623.7133,623.9521,623.5143,623.783,1313.0
2024-08-08 13:50:00,627.26,627.45,626.85,627.29,2998.0,624.0416,624.2307,623.6337,624.0715,2998.0
2024-08-08 13:55:00,627.11,627.12,626.46,626.57,2091.0,623.8924,623.9023,623.2457,623.3552,2091.0
2024-08-08 14:00:00,626.57,628.01,626.04,628.01,3463.0,623.3552,624.7878,622.8279,624.7878,3463.0
2024-08-08 14:05:00,628.08,628.54,627.96,628.1,1853.0,624.8574,625.3151,624.738,624.8773,1853.0
2024-08-08 14:10:00,627.99,628.34,627.75,628.0,815.0,624.7679,625.1161,624.5291,624.7778,815.0
2024-08-08 14:15:00,628.22,628.22,627.61,627.97,3150.0,624.9967,624.9967,624.3898,624.748,3150.0
2024-08-08 14:20:00,627.97,628.01,627.96,628.0,1916.0,624.748,624.7878,624.738,624.7778,1916.0
2024-08-08 14:25:00,628.07,628.14,626.77,627.21,3700.0,624.8475,624.9171,623.5541,623.9919,3700.0
2024-08-08 14:30:00,627.78,628.39,627.52,628.07,2577.0,624.559,625.1658,624.3003,624.8475,2577.0
2024-08-08 14:35:00,627.51,628.07,626.66,626.66,2440.0,624.2903,624.8475,623.4447,623.4447,2440.0
2024-08-08 14:40:00,625.91,626.46,625.91,626.23,1214.0,622.6986,623.2457,622.6986,623.0169,1214.0
2024-08-08 14:45:00,626.46,626.46,625.91,625.97,4227.0,623.2457,623.2457,622.6986,622.7582,4227.0
2024-08-08 14:50:00,626.83,626.83,626.34,626.52,944.0,623.6138,623.6138,623.1264,623.3054,944.0
2024-08-08 14:55:00,626.93,626.99,626.07,626.94,1521.0,623.7133,623.773,622.8577,623.7233,1521.0
2024-08-08 15:00:00,626.52,626.53,625.63,625.63,3434.0,623.3054,623.3154,622.42,622.42,3434.0
2024-08-08 15:05:00,625.2,626.66,625.2,626.35,5451.0,621.9922,623.4447,621.9922,623.1363,5451.0
2024-08-08 15:10:00,626.62,627.0,625.59,625.59,8740.0,623.4049,623.783,622.3802,622.3802,8740.0
2024-08-08 15:15:00,625.21,626.31,625.21,625.74,5508.0,622.0021,623.0965,622.0021,622.5294,5508.0
2024-08-08 15:20:00,625.75,627.06,625.53,625.7,4477.0,622.5394,623.8427,622.3205,622.4896,4477.0
2024-08-08 15:25:00,626.32,626.39,624.79,624.79,5607.0,623.1065,623.1761,621.5843,621.5843,5607.0
2024-08-08 15:30:00,624.94,625.21,624.09,625.21,2100.0,621.7335,622.0021,620.8879,622.0021,2100.0
2024-08-08 15:35:00,624.69,624.69,623.7,624.56,1851.0,621.4848,621.4848,620.4999,621.3555,1851.0
2024-08-08 15:40:00,624.59,626.69,623.83,626.51,10993.0,621.3853,623.4746,620.6292,623.2955,10993.0
2024-08-08 15:45:00,626.51,626.51,624.87,625.34,6885.0,623.2955,623.2955,621.6639,622.1315,6885.0
2024-08-08 15:50:00,624.96,627.54,624.36,626.0,25791.0,621.7534,624.3202,621.1565,622.7881,25791.0
2024-08-08 15:55:00,625.98,626.5,623.79,626.23,42907.0,622.7682,623.2855,620.5894,623.0169,42907.0
2024-08-09 09:30:00,625.0,626.37,624.99,625.23,7546.0,621.7932,623.1562,621.7833,622.022,7546.0
2024-08-09 09:35:00,624.1,625.89,623.72,625.23,8172.0,620.8978,622.6787,620.5198,622.022,8172.0
2024-08-09 09:40:00,625.14,625.14,622.6,622.6,2050.0,621.9325,621.9325,619.4055,619.4055,2050.0
2024-08-09 09:45:00,622.66,624.2,622.42,623.25,5464.0,619.4652,620.9973,619.2265,620.0522,5464.0
2024-08-09 09:50:00,623.09,623.98,622.19,623.43,2113.0,619.893,620.7785,618.9976,620.2313,2113.0
2024-08-09 09:55:00,623.63,624.83,623.19,623.81,3968.0,620.4303,621.6241,619.9925,620.6093,3968.0
2024-08-09 10:00:00,623.63,626.64,623.6,626.0,9420.0,620.4303,623.4248,620.4004,622.7881,9420.0
2024-08-09 10:05:00,626.49,626.9,625.14,625.39,2962.0,623.2756,623.6835,621.9325,622.1812,2962.0
2024-08-09 10:10:00,625.38,628.61,625.38,627.86,5492.0,622.1713,625.3847,622.1713,624.6386,5492.0
2024-08-09 10:15:00,626.89,626.89,624.62,624.63,2983.0,623.6735,623.6735,621.4152,621.4251,2983.0
2024-08-09 10:20:00,625.89,626.75,624.95,625.37,3918.0,622.6787,623.5342,621.7435,622.1613,3918.0
2024-08-09 10:25:00,625.64,625.92,625.23,625.88,1950.0,622.4299,622.7085,622.022,622.6687,1950.0
2024-08-09 10:30:00,625.71,625.71,623.92,623.93,2196.0,622.4996,622.4996,620.7188,620.7287,2196.0
2024-08-09 10:35:00,624.65,625.33,624.16,625.33,1839.0,621.445,622.1215,620.9575,622.1215,1839.0
2024-08-09 10:40:00,625.25,626.8,625.23,625.97,3678.0,622.0419,623.584,622.022,622.7582,3678.0
2024-08-09 10:45:00,626.11,627.2,625.66,626.26,12242.0,622.8975,623.9819,622.4498,623.0468,12242.0
2024-08-09 10:50:00,626.64,627.11,626.03,627.09,4247.0,623.4248,623.8924,622.8179,623.8725,4247.0
2024-08-09 10:55:00,628.45,628.99,627.61,627.68,3211.0,625.2255,625.7628,624.3898,624.4595,3211.0
2024-08-09 11:00:00,628.23,628.7,627.84,628.25,4167.0,625.0067,625.4742,624.6187,625.0266,4167.0
2024-08-09 11:05:00,628.37,630.56,628.37,629.88,3105.0,625.1459,627.3247,625.1459,626.6482,3105.0
2024-08-09 11:10:00,630.13,630.13,627.71,629.38,2977.0,626.8969,626.8969,624.4893,626.1508,2977.0
2024-08-09 11:15:00,629.07,629.07,628.4,628.5,1310.0,625.8423,625.8423,625.1758,625.2753,1310.0
2024-08-09 11:20:00,628.11,628.75,627.56,628.43,7486.0,624.8873,625.524,624.3401,625.2056,7486.0
2024-08-09 11:25:00,629.21,629.21,627.88,628.0,1000.0,625.9816,625.9816,624.6584,624.7778,1000.0
2024-08-09 11:30:00,628.0,629.37,627.64,629.37,2995.0,624.7778,626.1408,624.4197,626.1408,2995.0
2024-08-09 11:35:00,628.62,629.05,627.88,629.05,2550.0,625.3947,625.8224,624.6584,625.8224,2550.0
2024-08-09 11:40:00,629.0,629.56,628.52,628.83,800.0,625.7727,626.3298,625.2952,625.6036,800.0
2024-08-09 11:45:00,629.99,631.2,629.97,631.2,980.0,626.7576,627.9614,626.7377,627.9614,980.0
2024-08-09 11:50:00,631.93,631.93,630.71,631.21,5159.0,628.6877,628.6877,627.4739,627.9714,5159.0
2024-08-09 11:55:00,630.77,630.78,629.29,629.73,4203.0,627.5336,627.5436,626.0612,626.499,4203.0
2024-08-09 12:00:00,629.73,630.45,628.16,628.16,6313.0,626.499,627.2153,624.937,624.937,6313.0
2024-08-09 12:05:00,628.04,628.7,627.78,628.4,1939.0,624.8176,625.4742,624.559,625.1758,1939.0
2024-08-09 12:10:00,628.19,628.71,628.18,628.3,734.0,624.9669,625.4842,624.9569,625.0763,734.0
2024-08-09 12:15:00,628.17,628.57,627.99,627.99,900.0,624.947,625.3449,624.7679,624.7679,900.0
2024-08-09 12:20:00,628.9,628.91,627.9,628.13,2070.0,625.6732,625.6832,624.6783,624.9072,2070.0
2024-08-09 12:25:00,628.13,628.48,627.75,628.37,2260.0,624.9072,625.2554,624.5291,625.1459,2260.0
2024-08-09 12:30:00,628.51,628.73,628.31,628.32,2122.0,625.2852,625.5041,625.0862,625.0962,2122.0
2024-08-09 12:35:00,628.61,629.29,628.61,629.29,700.0,625.3847,626.0612,625.3847,626.0612,700.0
2024-08-09 12:40:00,629.21,629.22,628.86,629.17,1439.0,625.9816,625.9916,625.6334,625.9418,1439.0
2024-08-09 12:45:00,629.18,630.2,629.0,630.2,1405.0,625.9518,626.9665,625.7727,626.9665,1405.0
2024-08-09 12:50:00,630.43,630.43,629.8,629.84,837.0,627.1954,627.1954,626.5686,626.6084,837.0
2024-08-09 12:55:00,629.9,630.5,629.65,630.5,1030.0,626.6681,627.265,626.4194,627.265,1030.0
2024-08-09 13:00:00,630.43,630.43,629.66,629.92,2453.0,627.1954,627.1954,626.4293,626.688,2453.0
2024-08-09 13:05:00,629.85,630.12,629.32,629.32,5982.0,626.6183,626.887,626.0911,626.0911,5982.0
2024-08-09 13:10:00,630.19,631.63,630.11,631.25,1484.0,626.9566,628.3892,626.877,628.0112,1484.0
2024-08-09 13:15:00,631.75,632.36,631.75,632.24,932.0,628.5086,629.1155,628.5086,628.9961,932.0
2024-08-09 13:20:00,632.3,632.68,632.13,632.26,817.0,629.0558,629.4338,628.8866,629.016,817.0
2024-08-09 13:25:00,632.26,632.68,632.18,632.68,400.0,629.016,629.4338,628.9364,629.4338,400.0
2024-08-09 13:30:00,633.33,634.03,633.06,633.52,3535.0,630.0805,630.7769,629.8119,630.2695,3535.0
2024-08-09 13:35:00,633.34,634.79,633.16,634.01,2667.0,630.0904,631.533,629.9114,630.757,2667.0
2024-08-09 13:40:00,634.39,634.39,633.37,633.57,3921.0,631.135,631.135,630.1203,630.3193,3921.0
2024-08-09 13:45:00,633.2,633.48,632.54,633.16,2600.0,629.9512,630.2297,629.2945,629.9114,2600.0
2024-08-09 13:50:00,633.19,633.19,631.25,631.67,8143.0,629.9412,629.9412,628.0112,628.429,8143.0
2024-08-09 13:55:00,632.05,632.05,631.55,631.69,1214.0,628.8071,628.8071,628.3096,628.4489,1214.0
2024-08-09 14:00:00,631.8,632.28,630.89,630.93,2437.0,628.5583,629.0359,627.653,627.6928,2437.0
2024-08-09 14:05:00,630.93,630.97,630.67,630.84,2872.0,627.6928,627.7326,627.4341,627.6033,2872.0
2024-08-09 14:10:00,630.84,630.84,628.93,630.64,2749.0,627.6033,627.6033,625.7031,627.4043,2749.0
2024-08-09 14:15:00,629.84,630.18,629.81,629.81,500.0,626.6084,626.9466,626.5785,626.5785,500.0
2024-08-09 14:20:00,629.96,629.96,629.13,629.26,1200.0,626.7278,626.7278,625.902,626.0314,1200.0
2024-08-09 14:25:00,629.19,629.34,628.82,629.2,6478.0,625.9617,626.111,625.5936,625.9717,6478.0
2024-08-09 14:30:00,628.81,629.37,628.08,628.67,6140.0,625.5837,626.1408,624.8574,625.4444,6140.0
2024-08-09 14:35:00,628.34,629.23,628.01,629.13,2247.0,625.1161,626.0015,624.7878,625.902,2247.0
2024-08-09 14:40:00,629.0,629.39,628.82,628.82,3381.0,625.7727,626.1607,625.5936,625.5936,3381.0
2024-08-09 14:45:00,629.07,629.1,628.56,628.56,2340.0,625.8423,625.8722,625.335,625.335,2340.0
2024-08-09 14:50:00,628.62,628.85,628.0,628.75,1526.0,625.3947,625.6235,624.7778,625.524,1526.0
2024-08-09 14:55:00,628.72,629.19,627.82,629.19,1100.0,625.4941,625.9617,624.5988,625.9617,1100.0
2024-08-09 15:00:00,628.83,629.0,628.39,628.72,1525.0,625.6036,625.7727,625.1658,625.4941,1525.0
2024-08-09 15:05:00,628.96,629.29,628.7,629.0,2100.0,625.7329,626.0612,625.4742,625.7727,2100.0
2024-08-09 15:10:00,629.11,629.62,628.95,629.42,8515.0,625.8821,626.3895,625.723,626.1905,8515.0
2024-08-09 15:15:00,629.43,632.08,629.43,632.08,4261.0,626.2005,628.8369,626.2005,628.8369,4261.0
2024-08-09 15:20:00,631.8,632.15,630.44,630.65,2486.0,628.5583,628.9065,627.2053,627.4142,2486.0
2024-08-09 15:25:00,630.88,631.11,630.07,630.09,3634.0,627.6431,627.8719,626.8372,626.8571,3634.0
2024-08-09 15:30:00,630.59,631.27,629.9,629.93,5582.0,627.3545,628.0311,626.6681,626.6979,5582.0
2024-08-09 15:35:00,630.25,630.52,629.35,629.43,4822.0,627.0163,627.2849,626.1209,626.2005,4822.0
2024-08-09 15:40:00,629.52,630.62,629.46,629.5,4529.0,626.29,627.3844,626.2303,626.2701,4529.0
2024-08-09 15:45:00,629.5,630.34,629.4,629.68,7109.0,626.2701,627.1058,626.1706,626.4492,7109.0
2024-08-09 15:50:00,630.13,630.48,628.08,628.54,11183.0,626.8969,627.2451,624.8574,625.3151,11183.0
2024-08-09 15:55:00,629.05,630.76,628.35,630.42,36083.0,625.8224,627.5237,625.126,627.1854,36083.0
2024-08-12 09:30:00,629.22,631.25,629.22,630.45,7247.0,625.9916,628.0112,625.9916,627.2153,7247.0
2024-08-12 09:35:00,632.41,633.18,629.21,629.21,1200.0,629.1652,629.9313,625.9816,625.9816,1200.0
2024-08-12 09:40:00,628.82,629.01,626.84,626.84,784.0,625.5936,625.7827,623.6238,623.6238,784.0
2024-08-12 09:45:00,626.6,628.61,624.83,625.72,11172.0,623.385,625.3847,621.6241,622.5095,11172.0
2024-08-12 09:50:00,625.67,627.9,625.0,627.25,1874.0,622.4598,624.6783,621.7932,624.0317,1874.0
2024-08-12 09:55:00,625.93,626.54,625.88,626.54,400.0,622.7185,623.3253,622.6687,623.3253,400.0
2024-08-12 10:00:00,626.72,628.01,625.88,628.01,1711.0,623.5044,624.7878,622.6687,624.7878,1711.0
2024-08-12 10:05:00,628.3,632.4,628.3,632.4,1934.0,625.0763,629.1553,625.0763,629.1553,1934.0
2024-08-12 10:10:00,632.74,633.85,630.37,630.9,2714.0,629.4935,630.5978,627.1357,627.663,2714.0
2024-08-12 10:15:00,630.59,632.54,630.59,632.04,5573.0,627.3545,629.2945,627.3545,628.7971,5573.0
2024-08-12 10:20:00,632.0,633.48,631.74,631.74,1094.0,628.7573,630.2297,628.4986,628.4986,1094.0
2024-08-12 10:25:00,632.42,632.99,631.74,631.74,1603.0,629.1752,629.7422,628.4986,628.4986,1603.0
2024-08-12 10:30:00,632.22,632.81,631.42,632.81,1454.0,628.9762,629.5632,628.1803,629.5632,1454.0
2024-08-12 10:35:00,633.19,634.16,633.0,633.1,2059.0,629.9412,630.9062,629.7522,629.8517,2059.0
2024-08-12 10:40:00,633.7,633.7,632.25,632.65,2902.0,630.4486,630.4486,629.006,629.404,2902.0
2024-08-12 10:45:00,633.35,633.53,631.89,633.53,3233.0,630.1004,630.2795,628.6479,630.2795,3233.0
2024-08-12 10:50:00,632.56,632.88,631.3,631.3,2508.0,629.3144,629.6328,628.0609,628.0609,2508.0
2024-08-12 10:55:00,632.59,633.86,632.58,633.83,1802.0,629.3443,630.6078,629.3343,630.5779,1802.0
2024-08-12 11:00:00,633.92,635.29,633.31,633.89,5302.0,630.6675,632.0304,630.0606,630.6376,5302.0
2024-08-12 11:05:00,633.83,633.83,632.25,632.32,1659.0,630.5779,630.5779,629.006,629.0757,1659.0
2024-08-12 11:10:00,631.82,633.07,631.48,631.51,4495.0,628.5782,629.8218,628.24,628.2698,4495.0
2024-08-12 11:15:00,631.52,632.58,631.51,632.07,3228.0,628.2798,629.3343,628.2698,628.827,3228.0
2024-08-12 11:20:00,632.07,632.55,627.24,627.45,6182.0,628.827,629.3045,624.0217,624.2307,6182.0
2024-08-12 11:25:00,626.71,627.48,625.12,626.64,9209.0,623.4945,624.2605,621.9126,623.4248,9209.0
2024-08-12 11:30:00,626.64,626.76,626.13,626.75,900.0,623.4248,623.5442,622.9174,623.5342,900.0
2024-08-12 11:35:00,627.63,627.64,626.73,626.73,2246.0,624.4097,624.4197,623.5143,623.5143,2246.0
2024-08-12 11:40:00,626.85,628.15,626.23,628.0,8500.0,623.6337,624.9271,623.0169,624.7778,8500.0
2024-08-12 11:45:00,627.05,628.24,627.05,628.21,700.0,623.8327,625.0166,623.8327,624.9868,700.0
2024-08-12 11:50:00,628.84,628.84,628.0,628.72,2525.0,625.6135,625.6135,624.7778,625.4941,2525.0
2024-08-12 11:55:00,628.72,628.72,628.72,628.72,0.0,625.4941,625.4941,625.4941,625.4941,0.0
2024-08-12 12:00:00,631.09,632.31,630.88,631.57,2499.0,627.852,629.0657,627.6431,628.3295,2499.0
2024-08-12 12:05:00,631.27,631.78,630.2,630.2,1986.0,628.0311,628.5384,626.9665,626.9665,1986.0
2024-08-12 12:10:00,631.37,632.03,630.72,630.72,526.0,628.1305,628.7872,627.4839,627.4839,526.0
2024-08-12 12:15:00,630.71,631.7,630.71,631.2,800.0,627.4739,628.4588,627.4739,627.9614,800.0
2024-08-12 12:20:00,631.25,631.63,630.66,631.63,1025.0,628.0112,628.3892,627.4242,628.3892,1025.0
2024-08-12 12:25:00,631.6,631.6,630.79,630.98,900.0,628.3594,628.3594,627.5535,627.7425,900.0
2024-08-12 12:30:00,630.85,630.85,630.57,630.58,300.0,627.6132,627.6132,627.3346,627.3446,300.0
2024-08-12 12:35:00,630.29,632.19,630.28,631.71,3610.0,627.0561,628.9463,627.0461,628.4688,3610.0
2024-08-12 12:40:00,631.7,631.7,630.51,630.51,323.0,628.4588,628.4588,627.275,627.275,323.0
2024-08-12 12:45:00,632.08,632.47,631.73,631.94,940.0,628.8369,629.2249,628.4887,628.6976,940.0
2024-08-12 12:50:00,631.52,631.79,630.99,631.79,600.0,628.2798,628.5484,627.7525,628.5484,600.0
2024-08-12 12:55:00,632.08,632.08,629.46,629.46,6725.0,628.8369,628.8369,626.2303,626.2303,6725.0
2024-08-12 13:00:00,629.15,629.71,628.49,629.63,1567.0,625.9219,626.4791,625.2653,626.3995,1567.0
2024-08-12 13:05:00,629.54,629.92,629.44,629.58,1106.0,626.3099,626.688,626.2104,626.3497,1106.0
2024-08-12 13:10:00,629.59,629.59,628.6,628.98,1914.0,626.3597,626.3597,625.3748,625.7528,1914.0
2024-08-12 13:15:00,628.9,630.43,628.87,629.92,4784.0,625.6732,627.1954,625.6434,626.688,4784.0
2024-08-12 13:20:00,629.95,630.92,629.95,630.66,3386.0,626.7178,627.6829,626.7178,627.4242,3386.0
2024-08-12 13:25:00,630.86,630.86,629.51,630.05,3179.0,627.6232,627.6232,626.2801,626.8173,3179.0
2024-08-12 13:30:00,630.39,630.39,630.14,630.29,2115.0,627.1556,627.1556,626.9069,627.0561,2115.0
2024-08-12 13:35:00,630.31,630.66,629.36,629.36,2792.0,627.076,627.4242,626.1309,626.1309,2792.0
2024-08-12 13:40:00,630.16,630.48,630.0,630.0,600.0,626.9268,627.2451,626.7676,626.7676,600.0
2024-08-12 13:45:00,630.46,630.46,629.25,629.25,700.0,627.2252,627.2252,626.0214,626.0214,700.0
2024-08-12 13:50:00,629.05,629.11,628.06,628.12,2171.0,625.8224,625.8821,624.8375,624.8972,2171.0
2024-08-12 13:55:00,628.75,629.55,628.75,629.21,2912.0,625.524,626.3199,625.524,625.9816,2912.0
2024-08-12 14:00:00,629.37,629.66,628.7,629.22,1000.0,626.1408,626.4293,625.4742,625.9916,1000.0
2024-08-12 14:05:00,629.55,629.55,628.2,628.2,1100.0,626.3199,626.3199,624.9768,624.9768,1100.0
2024-08-12 14:10:00,629.13,629.31,628.81,629.24,1735.0,625.902,626.0811,625.5837,626.0115,1735.0
2024-08-12 14:15:00,629.37,629.56,629.06,629.07,400.0,626.1408,626.3298,625.8324,625.8423,400.0
2024-08-12 14:20:00,629.16,630.42,628.83,629.57,2737.0,625.9319,627.1854,625.6036,626.3398,2737.0
2024-08-12 14:25:00,629.59,629.62,628.38,628.95,4121.0,626.3597,626.3895,625.1559,625.723,4121.0
2024-08-12 14:30:00,628.36,628.36,627.94,628.2,1044.0,625.136,625.136,624.7181,624.9768,1044.0
2024-08-12 14:35:00,628.41,629.1,627.94,628.99,1995.0,625.1857,625.8722,624.7181,625.7628,1995.0
2024-08-12 14:40:00,628.6,628.81,628.27,628.27,1700.0,625.3748,625.5837,625.0464,625.0464,1700.0
2024-08-12 14:45:00,628.27,628.27,628.27,628.27,0.0,625.0464,625.0464,625.0464,625.0464,0.0
2024-08-12 14:50:00,628.5,628.62,627.99,628.33,1100.0,625.2753,625.3947,624.7679,625.1061,1100.0
2024-08-12 14:55:00,628.35,628.7,628.0,628.67,3776.0,625.126,625.4742,624.7778,625.4444,3776.0
2024-08-12 15:00:00,628.59,628.96,628.02,628.02,1100.0,625.3648,625.7329,624.7977,624.7977,1100.0
2024-08-12 15:05:00,628.39,628.81,628.36,628.81,2918.0,625.1658,625.5837,625.136,625.5837,2918.0
2024-08-12 15:10:00,628.81,628.94,627.84,627.89,2512.0,625.5837,625.713,624.6187,624.6684,2512.0
2024-08-12 15:15:00,628.0,628.67,627.6,628.67,600.0,624.7778,625.4444,624.3799,625.4444,600.0
2024-08-12 15:20:00,628.49,628.89,628.38,628.81,1781.0,625.2653,625.6633,625.1559,625.5837,1781.0
2024-08-12 15:25:00,628.81,629.02,628.1,628.1,1755.0,625.5837,625.7926,624.8773,624.8773,1755.0
2024-08-12 15:30:00,627.93,628.48,627.74,627.96,1699.0,624.7082,625.2554,624.5192,624.738,1699.0
2024-08-12 15:35:00,627.96,627.96,626.47,626.87,2500.0,624.738,624.738,623.2557,623.6536,2500.0
2024-08-12 15:40:00,626.88,627.67,626.49,627.67,2706.0,623.6636,624.4495,623.2756,624.4495,2706.0
2024-08-12 15:45:00,627.77,627.77,626.44,627.23,5563.0,624.549,624.549,623.2258,624.0118,5563.0
2024-08-12 15:50:00,627.37,629.24,627.0,627.72,9948.0,624.1511,626.0115,623.783,624.4993,9948.0
2024-08-12 15:55:00,627.17,627.79,625.72,627.69,27921.0,623.9521,624.5689,622.5095,624.4694,27921.0
2024-08-13 09:30:00,634.69,637.26,630.01,636.56,28561.0,631.4335,633.9903,626.7775,633.2939,28561.0
2024-08-13 09:35:00,637.28,639.79,636.4,639.79,9010.0,634.0102,636.5073,633.1347,636.5073,9010.0
2024-08-13 09:40:00,640.0,642.48,638.65,641.53,11100.0,636.7163,639.1835,635.3732,638.2384,11100.0
2024-08-13 09:45:00,641.64,643.34,641.57,642.29,10454.0,638.3478,640.0391,638.2782,638.9945,10454.0
2024-08-13 09:50:00,643.13,644.1,642.56,643.44,1979.0,639.8302,640.7952,639.2631,640.1386,1979.0
2024-08-13 09:55:00,642.63,643.03,641.61,642.71,4191.0,639.3328,639.7307,638.318,639.4124,4191.0
2024-08-13 10:00:00,642.34,642.56,640.62,640.73,6200.0,639.0443,639.2631,637.3331,637.4425,6200.0
2024-08-13 10:05:00,640.8,641.03,639.16,639.54,6351.0,637.5122,637.741,635.8806,636.2586,6351.0
2024-08-13 10:10:00,639.72,640.58,638.88,638.88,3079.0,636.4377,637.2933,635.602,635.602,3079.0
2024-08-13 10:15:00,638.88,639.14,636.42,637.61,3477.0,635.602,635.8607,633.1546,634.3385,3477.0
2024-08-13 10:20:00,637.75,638.22,637.31,637.82,1725.0,634.4778,634.9454,634.0401,634.5474,1725.0
2024-08-13 10:25:00,638.0,639.25,637.5,638.49,4936.0,634.7265,635.9701,634.2291,635.214,4936.0
2024-08-13 10:30:00,638.53,638.91,636.71,638.14,8074.0,635.2538,635.6319,633.4431,634.8658,8074.0
2024-08-13 10:35:00,639.14,639.42,638.03,638.9,4522.0,635.8607,636.1392,634.7564,635.6219,4522.0
2024-08-13 10:40:00,639.32,639.78,638.83,638.84,9638.0,636.0398,636.4974,635.5523,635.5622,9638.0
2024-08-13 10:45:00,639.47,641.0,639.3,641.0,700.0,636.189,637.7111,636.0199,637.7111,700.0
2024-08-13 10:50:00,640.18,640.56,639.64,640.56,5106.0,636.8953,637.2734,636.3581,637.2734,5106.0
2024-08-13 10:55:00,640.73,640.75,640.07,640.1,2150.0,637.4425,637.4624,636.7859,636.8157,2150.0
2024-08-13 11:00:00,640.19,640.91,640.12,640.81,3605.0,636.9053,637.6216,636.8356,637.5221,3605.0
2024-08-13 11:05:00,641.04,641.12,640.51,640.51,2600.0,637.7509,637.8305,637.2236,637.2236,2600.0
2024-08-13 11:10:00,640.88,641.32,640.87,641.32,1500.0,637.5917,638.0295,637.5818,638.0295,1500.0
2024-08-13 11:15:00,641.51,641.64,641.25,641.25,2011.0,638.2185,638.3478,637.9598,637.9598,2011.0
2024-08-13 11:20:00,641.22,641.77,640.62,641.75,3593.0,637.93,638.4772,637.3331,638.4573,3593.0
2024-08-13 11:25:00,641.98,642.71,641.61,642.46,11669.0,638.6861,639.4124,638.318,639.1636,11669.0
2024-08-13 11:30:00,642.87,643.79,642.86,643.35,1480.0,639.5715,640.4868,639.5616,640.0491,1480.0
2024-08-13 11:35:00,643.73,644.41,643.42,643.6,3761.0,640.4271,641.1036,640.1187,640.2978,3761.0
2024-08-13 11:40:00,643.88,644.39,643.85,643.91,2116.0,640.5764,641.0837,640.5465,640.6062,2116.0
2024-08-13 11:45:00,643.92,644.69,643.91,644.58,1222.0,640.6162,641.3822,640.6062,641.2728,1222.0
2024-08-13 11:50:00,645.0,645.02,644.74,644.92,1300.0,641.6906,641.7105,641.4319,641.611,1300.0
2024-08-13 11:55:00,644.92,645.56,644.71,645.2,3200.0,641.611,642.2477,641.4021,641.8896,3200.0
2024-08-13 12:00:00,645.07,645.98,644.57,645.98,3179.0,641.7602,642.6656,641.2628,642.6656,3179.0
2024-08-13 12:05:00,645.76,646.63,645.76,646.16,2108.0,642.4467,643.3122,642.4467,642.8447,2108.0
2024-08-13 12:10:00,646.2,646.24,645.54,645.76,1010.0,642.8845,642.9242,642.2278,642.4467,1010.0
2024-08-13 12:15:00,645.76,647.37,645.5,647.24,4134.0,642.4467,644.0484,642.188,643.9191,4134.0
2024-08-13 12:20:00,647.55,647.56,646.49,646.5,1220.0,644.2275,644.2375,643.173,643.1829,1220.0
2024-08-13 12:25:00,645.81,647.06,645.76,646.19,1979.0,642.4965,643.74,642.4467,642.8745,1979.0
2024-08-13 12:30:00,646.43,646.43,645.73,646.41,801.0,643.1133,643.1133,642.4169,643.0934,801.0
2024-08-13 12:35:00,646.5,647.05,646.5,646.76,700.0,643.1829,643.7301,643.1829,643.4416,700.0
2024-08-13 12:40:00,647.14,647.71,646.93,647.05,1477.0,643.8196,644.3867,643.6107,643.7301,1477.0
2024-08-13 12:45:00,647.0,647.0,646.29,646.49,5099.0,643.6803,643.6803,642.974,643.173,5099.0
2024-08-13 12:50:00,647.01,647.33,646.8,647.05,2369.0,643.6903,644.0087,643.4814,643.7301,2369.0
2024-08-13 12:55:00,647.15,647.3,646.85,647.3,1908.0,643.8296,643.9788,643.5311,643.9788,1908.0
2024-08-13 13:00:00,647.17,647.59,647.12,647.5,2624.0,643.8495,644.2673,643.7997,644.1778,2624.0
2024-08-13 13:05:00,647.23,648.46,647.17,648.19,2727.0,643.9092,645.1329,643.8495,644.8642,2727.0
2024-08-13 13:10:00,648.22,648.56,646.58,646.58,3101.0,644.8941,645.2323,643.2625,643.2625,3101.0
2024-08-13 13:15:00,646.09,646.12,645.25,646.12,1365.0,642.775,642.8049,641.9393,642.8049,1365.0
2024-08-13 13:20:00,645.62,645.88,645.38,645.38,1050.0,642.3074,642.5661,642.0687,642.0687,1050.0
2024-08-13 13:25:00,645.3,645.77,645.03,645.76,1600.0,641.9891,642.4567,641.7205,642.4467,1600.0
2024-08-13 13:30:00,645.87,646.04,644.7,644.7,1086.0,642.5561,642.7253,641.3921,641.3921,1086.0
2024-08-13 13:35:00,645.18,645.87,644.94,645.49,600.0,641.8697,642.5561,641.6309,642.1781,600.0
2024-08-13 13:40:00,646.32,646.32,645.78,646.32,1424.0,643.0038,643.0038,642.4666,643.0038,1424.0
2024-08-13 13:45:00,646.17,646.18,643.82,645.13,6293.0,642.8546,642.8646,640.5167,641.8199,6293.0
2024-08-13 13:50:00,645.29,645.5,644.33,645.36,800.0,641.9791,642.188,641.024,642.0488,800.0
2024-08-13 13:55:00,646.12,646.12,645.3,645.81,1009.0,642.8049,642.8049,641.9891,642.4965,1009.0
2024-08-13 14:00:00,646.14,646.14,645.29,645.43,1310.0,642.8248,642.8248,641.9791,642.1184,1310.0
2024-08-13 14:05:00,645.64,645.65,645.43,645.44,768.0,642.3273,642.3373,642.1184,642.1284,768.0
2024-08-13 14:10:00,645.16,645.17,644.82,644.94,923.0,641.8498,641.8597,641.5115,641.6309,923.0
2024-08-13 14:15:00,644.6,645.29,644.23,644.5,2830.0,641.2927,641.9791,640.9246,641.1932,2830.0
2024-08-13 14:20:00,644.79,645.35,644.79,645.35,931.0,641.4817,642.0388,641.4817,642.0388,931.0
2024-08-13 14:25:00,645.43,645.79,644.93,645.35,985.0,642.1184,642.4766,641.621,642.0388,985.0
2024-08-13 14:30:00,645.16,645.58,645.1,645.3,2200.0,641.8498,642.2676,641.7901,641.9891,2200.0
2024-08-13 14:35:00,645.67,646.68,645.49,646.49,1218.0,642.3572,643.362,642.1781,643.173,1218.0
2024-08-13 14:40:00,646.53,646.54,645.65,645.88,1302.0,643.2128,643.2227,642.3373,642.5661,1302.0
2024-08-13 14:45:00,645.58,645.86,645.58,645.68,1100.0,642.2676,642.5462,642.2676,642.3671,1100.0
2024-08-13 14:50:00,645.62,645.83,645.39,645.47,2785.0,642.3074,642.5164,642.0786,642.1582,2785.0
2024-08-13 14:55:00,645.31,645.31,644.63,644.98,1964.0,641.999,641.999,641.3225,641.6707,1964.0
2024-08-13 15:00:00,645.02,645.47,644.89,644.89,2589.0,641.7105,642.1582,641.5812,641.5812,2589.0
2024-08-13 15:05:00,644.97,645.12,644.17,644.57,3735.0,641.6608,641.81,640.8649,641.2628,3735.0
2024-08-13 15:10:00,644.97,644.99,644.75,644.99,1476.0,641.6608,641.6807,641.4419,641.6807,1476.0
2024-08-13 15:15:00,645.14,645.47,644.8,644.89,6236.0,641.8299,642.1582,641.4916,641.5812,6236.0
2024-08-13 15:20:00,645.14,645.9,644.56,645.89,1868.0,641.8299,642.586,641.2529,642.576,1868.0
2024-08-13 15:25:00,645.85,645.85,644.74,644.74,2253.0,642.5362,642.5362,641.4319,641.4319,2253.0
2024-08-13 15:30:00,644.76,645.23,644.76,644.78,1219.0,641.4518,641.9194,641.4518,641.4717,1219.0
2024-08-13 15:35:00,645.07,645.74,644.78,644.93,5387.0,641.7602,642.4268,641.4717,641.621,5387.0
2024-08-13 15:40:00,645.34,645.7,644.98,645.08,3632.0,642.0289,642.387,641.6707,641.7702,3632.0
2024-08-13 15:45:00,645.34,647.02,645.08,647.01,8506.0,642.0289,643.7002,641.7702,643.6903,8506.0
2024-08-13 15:50:00,646.62,646.62,644.23,645.0,19344.0,643.3023,643.3023,640.9246,641.6906,19344.0
2024-08-13 15:55:00,645.34,646.5,644.79,646.17,34399.0,642.0289,643.1829,641.4817,642.8546,34399.0
2024-08-14 09:30:00,626.57,640.23,625.0,633.17,43749.0,623.3552,636.9451,621.7932,629.9213,43749.0
2024-08-14 09:35:00,633.45,635.22,631.53,634.94,6604.0,630.1999,631.9608,628.2897,631.6822,6604.0
2024-08-14 09:40:00,634.21,635.53,633.3,634.62,10966.0,630.956,632.2692,630.0506,631.3639,10966.0
2024-08-14 09:45:00,635.5,638.84,635.5,636.32,11477.0,632.2394,635.5622,632.2394,633.0551,11477.0
2024-08-14 09:50:00,636.61,638.17,635.16,636.47,14510.0,633.3437,634.8957,631.9011,633.2044,14510.0
2024-08-14 09:55:00,636.48,636.61,632.5,633.17,10449.0,633.2143,633.3437,629.2547,629.9213,10449.0
2024-08-14 10:00:00,633.17,634.02,629.65,629.65,26561.0,629.9213,630.7669,626.4194,626.4194,26561.0
2024-08-14 10:05:00,630.22,630.22,627.43,627.93,10233.0,626.9864,626.9864,624.2108,624.7082,10233.0
2024-08-14 10:10:00,627.75,628.14,625.73,627.58,24088.0,624.5291,624.9171,622.5195,624.36,24088.0
2024-08-14 10:15:00,627.58,628.66,626.43,627.89,10542.0,624.36,625.4344,623.2159,624.6684,10542.0
2024-08-14 10:20:00,627.69,630.28,627.33,630.21,9880.0,624.4694,627.0461,624.1113,626.9765,9880.0
2024-08-14 10:25:00,630.21,630.52,628.46,628.48,7391.0,626.9765,627.2849,625.2355,625.2554,7391.0
2024-08-14 10:30:00,629.33,630.01,627.38,627.72,4730.0,626.101,626.7775,624.161,624.4993,4730.0
2024-08-14 10:35:00,628.48,630.36,628.03,629.98,15805.0,625.2554,627.1257,624.8077,626.7477,15805.0
2024-08-14 10:40:00,629.98,631.02,629.65,629.65,16693.0,626.7477,627.7823,626.4194,626.4194,16693.0
2024-08-14 10:45:00,629.79,630.57,629.11,629.11,5314.0,626.5586,627.3346,625.8821,625.8821,5314.0
2024-08-14 10:50:00,629.25,631.1,629.24,630.84,13159.0,626.0214,627.8619,626.0115,627.6033,13159.0
2024-08-14 10:55:00,631.19,631.93,630.01,631.56,10718.0,627.9515,628.6877,626.7775,628.3196,10718.0
2024-08-14 11:00:00,631.93,632.73,631.4,632.66,3785.0,628.6877,629.4836,628.1604,629.4139,3785.0
2024-08-14 11:05:00,632.75,632.96,631.59,632.82,9311.0,629.5035,629.7124,628.3494,629.5731,9311.0
2024-08-14 11:10:00,632.65,634.07,632.65,633.86,10405.0,629.404,630.8167,629.404,630.6078,10405.0
2024-08-14 11:15:00,633.63,633.76,633.39,633.54,3699.0,630.3789,630.5083,630.1402,630.2894,3699.0
2024-08-14 11:20:00,633.54,634.19,633.34,634.1,7863.0,630.2894,630.9361,630.0904,630.8465,7863.0
2024-08-14 11:25:00,634.33,635.75,634.2,635.64,10050.0,631.0754,632.4881,630.946,632.3786,10050.0
2024-08-14 11:30:00,635.75,636.33,635.6,636.23,4525.0,632.4881,633.0651,632.3388,632.9656,4525.0
2024-08-14 11:35:00,636.21,636.39,635.25,635.96,3737.0,632.9457,633.1248,631.9906,632.697,3737.0
2024-08-14 11:40:00,635.96,637.04,635.96,636.93,5037.0,632.697,633.7715,632.697,633.662,5037.0
2024-08-14 11:45:00,636.94,637.78,636.92,637.54,4671.0,633.672,634.5077,633.6521,634.2689,4671.0
2024-08-14 11:50:00,637.57,639.03,637.53,639.02,3988.0,634.2987,635.7512,634.2589,635.7413,3988.0
2024-08-14 11:55:00,639.02,639.65,637.9,639.08,11278.0,635.7413,636.3681,634.627,635.801,11278.0
2024-08-14 12:00:00,639.08,639.45,638.72,638.83,3554.0,635.801,636.1691,635.4428,635.5523,3554.0
2024-08-14 12:05:00,638.98,639.5,638.98,639.39,3108.0,635.7015,636.2188,635.7015,636.1094,3108.0
2024-08-14 12:10:00,639.25,639.56,638.72,639.26,3707.0,635.9701,636.2785,635.4428,635.9801,3707.0
2024-08-14 12:15:00,639.16,639.45,638.01,639.3,3654.0,635.8806,636.1691,634.7365,636.0199,3654.0
2024-08-14 12:20:00,639.36,639.36,636.67,636.86,4016.0,636.0795,636.0795,633.4033,633.5924,4016.0
2024-08-14 12:25:00,636.62,636.71,635.43,635.62,7304.0,633.3536,633.4431,632.1697,632.3587,7304.0
2024-08-14 12:30:00,635.28,635.45,634.71,634.91,3552.0,632.0205,632.1896,631.4534,631.6524,3552.0
2024-08-14 12:35:00,634.97,636.58,634.93,636.32,6538.0,631.7121,633.3138,631.6723,633.0551,6538.0
2024-08-14 12:40:00,636.53,636.53,635.32,635.33,3047.0,633.2641,633.2641,632.0603,632.0702,3047.0
2024-08-14 12:45:00,635.3,636.06,634.83,635.73,3651.0,632.0404,632.7965,631.5728,632.4682,3651.0
2024-08-14 12:50:00,635.61,637.03,635.26,637.03,4259.0,632.3488,633.7615,632.0006,633.7615,4259.0
2024-08-14 12:55:00,637.11,637.16,636.74,637.16,1147.0,633.8411,633.8908,633.473,633.8908,1147.0
2024-08-14 13:00:00,636.86,637.52,636.52,636.9,5217.0,633.5924,634.249,633.2541,633.6322,5217.0
2024-08-14 13:05:00,637.13,637.61,636.78,637.45,6195.0,633.861,634.3385,633.5128,634.1793,6195.0
2024-08-14 13:10:00,637.25,637.25,635.69,636.36,2441.0,633.9804,633.9804,632.4284,633.0949,2441.0
2024-08-14 13:15:00,636.48,637.72,636.43,637.34,3769.0,633.2143,634.448,633.1646,634.0699,3769.0
2024-08-14 13:20:00,637.75,637.75,636.74,636.83,1900.0,634.4778,634.4778,633.473,633.5625,1900.0
2024-08-14 13:25:00,636.75,636.75,635.46,635.52,4373.0,633.4829,633.4829,632.1996,632.2592,4373.0
2024-08-14 13:30:00,636.03,636.29,635.05,635.42,2684.0,632.7666,633.0253,631.7917,632.1598,2684.0
2024-08-14 13:35:00,635.42,635.44,634.81,635.26,2108.0,632.1598,632.1797,631.5529,632.0006,2108.0
2024-08-14 13:40:00,635.23,635.23,634.63,634.68,1200.0,631.9707,631.9707,631.3738,631.4236,1200.0
2024-08-14 13:45:00,634.81,635.39,634.8,635.23,4226.0,631.5529,632.1299,631.5429,631.9707,4226.0
2024-08-14 13:50:00,635.24,635.37,634.88,635.18,1100.0,631.9807,632.11,631.6225,631.921,1100.0
2024-08-14 13:55:00,635.38,635.78,635.24,635.24,1800.0,632.12,632.5179,631.9807,631.9807,1800.0
2024-08-14 14:00:00,634.76,634.88,634.26,634.53,2300.0,631.5031,631.6225,631.0057,631.2743,2300.0
2024-08-14 14:05:00,634.61,634.86,634.44,634.6,2463.0,631.3539,631.6026,631.1848,631.344,2463.0
2024-08-14 14:10:00,634.63,635.34,634.62,635.34,3261.0,631.3738,632.0802,631.3639,632.0802,3261.0
2024-08-14 14:15:00,635.48,635.84,635.36,635.6,1982.0,632.2195,632.5776,632.1001,632.3388,1982.0
2024-08-14 14:20:00,635.52,636.37,635.51,635.97,2820.0,632.2592,633.1049,632.2493,632.7069,2820.0
2024-08-14 14:25:00,636.07,636.42,636.05,636.1,2913.0,632.8064,633.1546,632.7865,632.8363,2913.0
2024-08-14 14:30:00,636.17,636.36,635.16,635.54,6622.0,632.9059,633.0949,631.9011,632.2791,6622.0
2024-08-14 14:35:00,635.65,635.99,635.08,635.95,7385.0,632.3886,632.7268,631.8215,632.687,7385.0
2024-08-14 14:40:00,635.97,636.54,635.96,636.23,2036.0,632.7069,633.274,632.697,632.9656,2036.0
2024-08-14 14:45:00,636.06,636.06,635.21,635.75,2781.0,632.7965,632.7965,631.9508,632.4881,2781.0
2024-08-14 14:50:00,635.79,636.67,635.79,636.59,1950.0,632.5279,633.4033,632.5279,633.3238,1950.0
2024-08-14 14:55:00,636.84,637.21,636.62,637.21,2134.0,633.5725,633.9406,633.3536,633.9406,2134.0
2024-08-14 15:00:00,636.85,636.87,636.52,636.87,2995.0,633.5824,633.6023,633.2541,633.6023,2995.0
2024-08-14 15:05:00,636.87,636.87,636.27,636.47,3232.0,633.6023,633.6023,633.0054,633.2044,3232.0
2024-08-14 15:10:00,636.54,636.54,633.93,633.93,10954.0,633.274,633.274,630.6774,630.6774,10954.0
2024-08-14 15:15:00,634.08,634.59,633.66,634.47,8459.0,630.8266,631.334,630.4088,631.2146,8459.0
2024-08-14 15:20:00,634.48,634.64,633.53,633.85,3997.0,631.2246,631.3838,630.2795,630.5978,3997.0
2024-08-14 15:25:00,633.53,634.75,633.53,634.63,5910.0,630.2795,631.4932,630.2795,631.3738,5910.0
2024-08-14 15:30:00,634.57,634.57,633.66,633.92,1800.0,631.3141,631.3141,630.4088,630.6675,1800.0
2024-08-14 15:35:00,633.68,634.28,633.32,634.2,7778.0,630.4287,631.0256,630.0705,630.946,7778.0
2024-08-14 15:40:00,634.03,635.34,634.03,634.89,6975.0,630.7769,632.0802,630.7769,631.6325,6975.0
2024-08-14 15:45:00,635.06,636.59,634.28,636.53,20630.0,631.8016,633.3238,631.0256,633.2641,20630.0
2024-08-14 15:50:00,636.75,637.92,635.04,636.44,25043.0,633.4829,634.6469,631.7817,633.1745,25043.0
2024-08-14 15:55:00,637.0,638.1,635.8,636.71,75579.0,633.7317,634.826,632.5378,633.4431,75579.0
2024-08-15 09:30:00,645.39,649.99,644.2,649.99,13424.0,642.0786,646.655,640.8947,646.655,13424.0
2024-08-15 09:35:00,650.0,650.09,647.67,648.6,4595.0,646.665,646.7545,644.3469,645.2721,4595.0
2024-08-15 09:40:00,648.44,649.52,646.87,647.59,5414.0,645.113,646.1874,643.551,644.2673,5414.0
2024-08-15 09:45:00,647.59,648.62,646.7,648.44,7858.0,644.2673,645.292,643.3819,645.113,7858.0
2024-08-15 09:50:00,648.45,649.54,648.45,648.93,17239.0,645.1229,646.2073,645.1229,645.6004,17239.0
2024-08-15 09:55:00,649.75,650.94,649.39,650.93,8366.0,646.4162,647.6001,646.0581,647.5902,8366.0
2024-08-15 10:00:00,650.37,652.96,650.01,650.07,3983.0,647.0331,649.6098,646.6749,646.7346,3983.0
2024-08-15 10:05:00,648.83,650.19,648.6,649.28,2020.0,645.501,646.854,645.2721,645.9486,2020.0
2024-08-15 10:10:00,649.6,650.4,649.6,650.0,7926.0,646.267,647.0629,646.267,646.665,7926.0
2024-08-15 10:15:00,650.37,650.37,648.27,648.72,3975.0,647.0331,647.0331,644.9438,645.3915,3975.0
2024-08-15 10:20:00,648.5,649.2,647.7,648.05,8607.0,645.1727,645.8691,644.3768,644.725,8607.0
2024-08-15 10:25:00,648.54,648.71,647.63,647.96,1648.0,645.2124,645.3816,644.3071,644.6354,1648.0
2024-08-15 10:30:00,647.3,648.97,647.3,648.51,3756.0,643.9788,645.6402,643.9788,645.1826,3756.0
2024-08-15 10:35:00,648.24,648.24,646.75,647.01,6673.0,644.914,644.914,643.4316,643.6903,6673.0
2024-08-15 10:40:00,647.0,647.78,646.88,647.41,3275.0,643.6803,644.4563,643.561,644.0882,3275.0
2024-08-15 10:45:00,647.54,647.71,646.94,646.94,2500.0,644.2176,644.3867,643.6207,643.6207,2500.0
2024-08-15 10:50:00,646.64,646.8,646.0,646.63,2111.0,643.3222,643.4814,642.6855,643.3122,2111.0
2024-08-15 10:55:00,646.04,646.48,645.36,645.77,7088.0,642.7253,643.163,642.0488,642.4567,7088.0
2024-08-15 11:00:00,645.8,646.67,645.69,646.21,3608.0,642.4865,643.352,642.3771,642.8944,3608.0
2024-08-15 11:05:00,646.74,647.46,645.94,646.74,5432.0,643.4217,644.138,642.6258,643.4217,5432.0
2024-08-15 11:10:00,646.93,647.4,646.48,647.01,737.0,643.6107,644.0783,643.163,643.6903,737.0
2024-08-15 11:15:00,647.52,647.69,646.85,646.94,4193.0,644.1977,644.3668,643.5311,643.6207,4193.0
2024-08-15 11:20:00,647.09,647.4,646.91,647.25,2143.0,643.7699,644.0783,643.5908,643.9291,2143.0
2024-08-15 11:25:00,647.15,647.37,645.86,645.86,2747.0,643.8296,644.0484,642.5462,642.5462,2747.0
2024-08-15 11:30:00,646.01,646.93,645.94,646.48,2294.0,642.6954,643.6107,642.6258,643.163,2294.0
2024-08-15 11:35:00,646.32,647.33,646.32,646.9,2798.0,643.0038,644.0087,643.0038,643.5809,2798.0
2024-08-15 11:40:00,646.98,647.62,646.98,647.62,1601.0,643.6604,644.2972,643.6604,644.2972,1601.0
2024-08-15 11:45:00,647.55,649.19,647.54,648.68,1200.0,644.2275,645.8591,644.2176,645.3517,1200.0
2024-08-15 11:50:00,649.28,649.28,648.77,648.77,700.0,645.9486,645.9486,645.4413,645.4413,700.0
2024-08-15 11:55:00,649.0,649.23,648.81,649.23,925.0,645.6701,645.8989,645.4811,645.8989,925.0
2024-08-15 12:00:00,649.26,649.89,648.91,648.92,3103.0,645.9288,646.5555,645.5805,645.5905,3103.0
2024-08-15 12:05:00,649.3,649.3,649.29,649.3,183.0,645.9685,645.9685,645.9586,645.9685,183.0
2024-08-15 12:10:00,649.3,649.38,648.88,649.16,1868.0,645.9685,646.0481,645.5507,645.8293,1868.0
2024-08-15 12:15:00,648.89,649.68,648.85,649.38,1312.0,645.5606,646.3466,645.5209,646.0481,1312.0
2024-08-15 12:20:00,649.82,650.12,649.79,649.98,2390.0,646.4859,646.7843,646.456,646.6451,2390.0
2024-08-15 12:25:00,649.96,650.14,649.81,649.9,1997.0,646.6252,646.8042,646.4759,646.5655,1997.0
2024-08-15 12:30:00,650.23,650.23,648.94,649.06,6474.0,646.8938,646.8938,645.6104,645.7298,6474.0
2024-08-15 12:35:00,648.9,649.54,648.89,649.54,5761.0,645.5706,646.2073,645.5606,646.2073,5761.0
2024-08-15 12:40:00,649.53,649.75,648.92,649.25,825.0,646.1974,646.4162,645.5905,645.9188,825.0
2024-08-15 12:45:00,648.39,649.1,648.09,648.6,1218.0,645.0632,645.7696,644.7648,645.2721,1218.0
2024-08-15 12:50:00,648.42,648.6,647.88,648.13,2647.0,645.0931,645.2721,644.5558,644.8045,2647.0
2024-08-15 12:55:00,648.14,648.67,647.92,648.67,1211.0,644.8145,645.3418,644.5956,645.3418,1211.0
2024-08-15 13:00:00,648.54,648.56,648.1,648.56,1100.0,645.2124,645.2323,644.7747,645.2323,1100.0
2024-08-15 13:05:00,649.0,649.01,648.11,648.11,1400.0,645.6701,645.68,644.7847,644.7847,1400.0
2024-08-15 13:10:00,647.87,648.76,647.86,648.45,5789.0,644.5459,645.4313,644.5359,645.1229,5789.0
2024-08-15 13:15:00,648.44,649.1,648.44,649.1,1200.0,645.113,645.7696,645.113,645.7696,1200.0
2024-08-15 13:20:00,649.41,649.88,649.33,649.88,900.0,646.078,646.5456,645.9984,646.5456,900.0
2024-08-15 13:25:00,650.0,650.34,649.73,649.98,7461.0,646.665,647.0032,646.3963,646.6451,7461.0
2024-08-15 13:30:00,649.98,650.31,649.66,649.93,14271.0,646.6451,646.9734,646.3267,646.5953,14271.0
2024-08-15 13:35:00,650.09,650.25,649.5,650.08,6297.0,646.7545,646.9137,646.1675,646.7445,6297.0
2024-08-15 13:40:00,650.11,650.11,649.69,649.78,923.0,646.7744,646.7744,646.3565,646.4461,923.0
2024-08-15 13:45:00,649.85,650.26,649.68,649.68,1300.0,646.5157,646.9236,646.3466,646.3466,1300.0
2024-08-15 13:50:00,649.64,650.17,649.64,649.71,856.0,646.3068,646.8341,646.3068,646.3764,856.0
2024-08-15 13:55:00,649.73,650.84,649.73,650.84,4119.0,646.3963,647.5006,646.3963,647.5006,4119.0
2024-08-15 14:00:00,650.56,650.77,650.39,650.39,1554.0,647.2221,647.431,647.053,647.053,1554.0
2024-08-15 14:05:00,651.23,651.49,650.96,651.49,900.0,647.8886,648.1473,647.62,648.1473,900.0
2024-08-15 14:10:00,651.55,651.55,651.12,651.3,1961.0,648.207,648.207,647.7792,647.9583,1961.0
2024-08-15 14:15:00,650.79,651.26,650.53,650.65,1854.0,647.4509,647.9185,647.1922,647.3116,1854.0
2024-08-15 14:20:00,650.79,651.22,650.45,651.22,5830.0,647.4509,647.8787,647.1126,647.8787,5830.0
2024-08-15 14:25:00,650.98,651.01,650.03,650.25,2165.0,647.6399,647.6698,646.6948,646.9137,2165.0
2024-08-15 14:30:00,650.23,650.53,650.14,650.3,1300.0,646.8938,647.1922,646.8042,646.9634,1300.0
2024-08-15 14:35:00,650.51,650.62,649.74,650.42,2758.0,647.1723,647.2818,646.4063,647.0828,2758.0
2024-08-15 14:40:00,650.74,650.93,650.74,650.83,525.0,647.4012,647.5902,647.4012,647.4907,525.0
2024-08-15 14:45:00,650.98,650.98,650.27,650.6,2974.0,647.6399,647.6399,646.9336,647.2619,2974.0
2024-08-15 14:50:00,650.41,650.41,649.74,649.94,2402.0,647.0729,647.0729,646.4063,646.6053,2402.0
2024-08-15 14:55:00,650.08,650.33,650.05,650.29,1100.0,646.7445,646.9933,646.7147,646.9535,1100.0
2024-08-15 15:00:00,650.22,650.44,649.69,650.44,4784.0,646.8838,647.1027,646.3565,647.1027,4784.0
2024-08-15 15:05:00,650.18,650.86,650.18,650.85,2125.0,646.844,647.5205,646.844,647.5106,2125.0
2024-08-15 15:10:00,650.63,650.72,650.1,650.72,900.0,647.2917,647.3813,646.7644,647.3813,900.0
2024-08-15 15:15:00,650.78,651.44,650.73,650.96,2027.0,647.441,648.0976,647.3912,647.62,2027.0
2024-08-15 15:20:00,651.01,651.45,650.59,650.87,2925.0,647.6698,648.1075,647.2519,647.5305,2925.0
2024-08-15 15:25:00,650.85,652.14,650.85,652.13,4209.0,647.5106,648.794,647.5106,648.784,4209.0
2024-08-15 15:30:00,651.77,652.01,651.58,651.74,2889.0,648.4259,648.6646,648.2368,648.396,2889.0
2024-08-15 15:35:00,651.63,651.66,651.09,651.17,2655.0,648.2866,648.3164,647.7494,647.829,2655.0
2024-08-15 15:40:00,651.05,651.36,650.78,650.91,5844.0,647.7096,648.018,647.441,647.5703,5844.0
2024-08-15 15:45:00,650.86,651.65,650.06,651.1,7054.0,647.5205,648.3065,646.7246,647.7593,7054.0
2024-08-15 15:50:00,651.08,651.9,649.58,651.21,17665.0,647.7394,648.5552,646.2471,647.8687,17665.0
2024-08-15 15:55:00,651.59,652.57,651.14,652.01,38068.0,648.2468,649.2218,647.7991,648.6646,38068.0
2024-08-16 09:30:00,652.65,652.89,650.94,651.73,57767.0,649.3014,649.5401,647.6001,648.3861,57767.0
2024-08-16 09:35:00,652.49,654.67,651.56,654.67,2237.0,649.1422,651.311,648.217,651.311,2237.0
2024-08-16 09:40:00,654.21,655.0,652.95,653.51,6079.0,650.8534,651.6393,649.5998,650.1569,6079.0
2024-08-16 09:45:00,653.31,654.85,653.31,653.38,4417.0,649.958,651.4901,649.958,650.0276,4417.0
2024-08-16 09:50:00,653.85,654.21,652.41,652.97,2815.0,650.4952,650.8534,649.0626,649.6197,2815.0
2024-08-16 09:55:00,652.23,653.2,651.74,651.74,1264.0,648.8835,649.8485,648.396,648.396,1264.0
2024-08-16 10:00:00,651.76,654.08,651.76,654.08,2086.0,648.4159,650.724,648.4159,650.724,2086.0
2024-08-16 10:05:00,653.72,654.48,653.39,654.44,2819.0,650.3659,651.122,650.0376,651.0822,2819.0
2024-08-16 10:10:00,654.05,654.08,652.38,652.63,3500.0,650.6942,650.724,649.0327,649.2815,3500.0
2024-08-16 10:15:00,652.93,653.25,652.52,652.97,2173.0,649.5799,649.8983,649.172,649.6197,2173.0
2024-08-16 10:20:00,652.36,653.09,652.32,652.81,2924.0,649.0128,649.7391,648.9731,649.4605,2924.0
2024-08-16 10:25:00,652.32,653.23,651.57,652.68,4054.0,648.9731,649.8784,648.2269,649.3312,4054.0
2024-08-16 10:30:00,652.79,653.73,652.17,653.2,6732.0,649.4406,650.3758,648.8238,649.8485,6732.0
2024-08-16 10:35:00,653.2,654.7,653.19,654.17,5299.0,649.8485,651.3408,649.8386,650.8136,5299.0
2024-08-16 10:40:00,653.86,654.48,653.31,653.71,2452.0,650.5051,651.122,649.958,650.3559,2452.0
2024-08-16 10:45:00,654.14,654.21,653.28,653.69,3238.0,650.7837,650.8534,649.9281,650.336,3238.0
2024-08-16 10:50:00,653.62,654.3,653.17,653.77,4002.0,650.2664,650.9429,649.8187,650.4156,4002.0
2024-08-16 10:55:00,653.39,653.48,651.94,652.9,1345.0,650.0376,650.1271,648.595,649.5501,1345.0
2024-08-16 11:00:00,652.35,652.78,651.89,652.41,2782.0,649.0029,649.4307,648.5453,649.0626,2782.0
2024-08-16 11:05:00,652.74,652.85,651.86,652.12,900.0,649.3909,649.5003,648.5154,648.7741,900.0
2024-08-16 11:10:00,651.67,652.14,651.67,652.13,438.0,648.3264,648.794,648.3264,648.784,438.0
2024-08-16 11:15:00,652.13,652.77,651.75,652.29,3703.0,648.784,649.4207,648.406,648.9432,3703.0
2024-08-16 11:20:00,652.64,654.17,652.64,654.17,4238.0,649.2914,650.8136,649.2914,650.8136,4238.0
2024-08-16 11:25:00,653.99,654.12,652.75,653.27,2357.0,650.6345,650.7638,649.4008,649.9182,2357.0
2024-08-16 11:30:00,653.56,653.85,653.47,653.47,900.0,650.2067,650.4952,650.1172,650.1172,900.0
2024-08-16 11:35:00,653.85,654.33,653.85,654.11,900.0,650.4952,650.9727,650.4952,650.7539,900.0
2024-08-16 11:40:00,654.46,655.7,654.46,655.58,4364.0,651.1021,652.3357,651.1021,652.2163,4364.0
2024-08-16 11:45:00,655.62,655.62,654.25,654.25,825.0,652.2561,652.2561,650.8931,650.8931,825.0
2024-08-16 11:50:00,654.25,655.26,654.25,655.02,530.0,650.8931,651.898,650.8931,651.6592,530.0
2024-08-16 11:55:00,654.44,655.99,654.44,655.41,1525.0,651.0822,652.6242,651.0822,652.0472,1525.0
2024-08-16 12:00:00,655.63,655.63,655.42,655.54,1017.0,652.2661,652.2661,652.0571,652.1765,1017.0
2024-08-16 12:05:00,655.68,656.34,655.57,656.32,4442.0,652.3158,652.9724,652.2064,652.9525,4442.0
2024-08-16 12:10:00,656.74,656.89,656.04,656.52,3384.0,653.3704,653.5196,652.674,653.1515,3384.0
2024-08-16 12:15:00,656.56,657.2,656.56,656.98,762.0,653.1913,653.828,653.1913,653.6091,762.0
2024-08-16 12:20:00,656.65,656.9,656.41,656.41,1253.0,653.2808,653.5296,653.0421,653.0421,1253.0
2024-08-16 12:25:00,656.63,656.81,656.33,656.52,700.0,653.2609,653.44,652.9625,653.1515,700.0
2024-08-16 12:30:00,656.24,656.81,656.24,656.68,1100.0,652.8729,653.44,652.8729,653.3107,1100.0
2024-08-16 12:35:00,656.76,656.8,655.81,655.81,1403.0,653.3903,653.4301,652.4451,652.4451,1403.0
2024-08-16 12:40:00,656.13,656.76,656.12,656.12,622.0,652.7635,653.3903,652.7536,652.7536,622.0
2024-08-16 12:45:00,655.93,656.16,655.84,656.0,814.0,652.5645,652.7933,652.475,652.6342,814.0
2024-08-16 12:50:00,656.0,656.03,655.68,656.02,700.0,652.6342,652.664,652.3158,652.6541,700.0
2024-08-16 12:55:00,656.3,656.71,656.3,656.65,1230.0,652.9326,653.3405,652.9326,653.2808,1230.0
2024-08-16 13:00:00,656.23,656.34,655.75,655.75,600.0,652.863,652.9724,652.3855,652.3855,600.0
2024-08-16 13:05:00,655.8,655.8,655.18,655.18,800.0,652.4352,652.4352,651.8184,651.8184,800.0
2024-08-16 13:10:00,655.15,655.3,654.9,654.9,2700.0,651.7885,651.9378,651.5398,651.5398,2700.0
2024-08-16 13:15:00,654.89,656.0,654.55,655.82,2752.0,651.5299,652.6342,651.1916,652.4551,2752.0
2024-08-16 13:20:00,656.08,656.48,656.08,656.47,1015.0,652.7138,653.1117,652.7138,653.1018,1015.0
2024-08-16 13:25:00,656.99,656.99,655.9,655.9,610.0,653.6191,653.6191,652.5347,652.5347,610.0
2024-08-16 13:30:00,656.26,656.4,655.77,655.8,1201.0,652.8928,653.0321,652.4053,652.4352,1201.0
2024-08-16 13:35:00,655.97,656.0,655.39,655.6,775.0,652.6043,652.6342,652.0273,652.2362,775.0
2024-08-16 13:40:00,655.51,656.19,655.27,656.19,800.0,652.1467,652.8232,651.9079,652.8232,800.0
2024-08-16 13:45:00,656.19,656.19,656.19,656.19,0.0,652.8232,652.8232,652.8232,652.8232,0.0
2024-08-16 13:50:00,656.2,656.2,654.95,654.95,1417.0,652.8331,652.8331,651.5896,651.5896,1417.0
2024-08-16 13:55:00,655.29,655.95,655.24,655.95,1400.0,651.9278,652.5844,651.8781,652.5844,1400.0
2024-08-16 14:00:00,656.41,656.41,654.99,655.0,1835.0,653.0421,653.0421,651.6294,651.6393,1835.0
2024-08-16 14:05:00,654.78,655.15,654.62,655.15,604.0,651.4204,651.7885,651.2613,651.7885,604.0
2024-08-16 14:10:00,655.27,655.27,655.27,655.27,100.0,651.9079,651.9079,651.9079,651.9079,100.0
2024-08-16 14:15:00,655.48,655.51,655.48,655.51,500.0,652.1168,652.1467,652.1168,652.1467,500.0
2024-08-16 14:20:00,654.87,655.18,654.87,655.18,1618.0,651.51,651.8184,651.51,651.8184,1618.0
2024-08-16 14:25:00,655.4,655.97,655.4,655.97,300.0,652.0372,652.6043,652.0372,652.6043,300.0
2024-08-16 14:30:00,656.05,656.05,655.55,655.55,200.0,652.6839,652.6839,652.1865,652.1865,200.0
2024-08-16 14:35:00,656.17,656.17,656.17,656.17,100.0,652.8033,652.8033,652.8033,652.8033,100.0
2024-08-16 14:40:00,656.3,656.3,655.29,655.29,1000.0,652.9326,652.9326,651.9278,651.9278,1000.0
2024-08-16 14:45:00,655.97,656.23,655.74,655.74,594.0,652.6043,652.863,652.3755,652.3755,594.0
2024-08-16 14:50:00,655.68,655.97,655.42,655.42,400.0,652.3158,652.6043,652.0571,652.0571,400.0
2024-08-16 14:55:00,655.66,656.4,655.62,656.34,4404.0,652.2959,653.0321,652.2561,652.9724,4404.0
2024-08-16 15:00:00,655.93,655.94,655.84,655.84,415.0,652.5645,652.5745,652.475,652.475,415.0
2024-08-16 15:05:00,655.62,656.07,654.71,654.8,899.0,652.2561,652.7038,651.3508,651.4403,899.0
2024-08-16 15:10:00,654.6,654.97,654.38,654.38,927.0,651.2414,651.6095,651.0225,651.0225,927.0
2024-08-16 15:15:00,654.52,654.56,654.1,654.56,1923.0,651.1618,651.2016,650.7439,651.2016,1923.0
2024-08-16 15:20:00,654.33,654.7,653.99,654.0,5895.0,650.9727,651.3408,650.6345,650.6444,5895.0
2024-08-16 15:25:00,653.53,654.21,653.5,653.63,2594.0,650.1768,650.8534,650.147,650.2763,2594.0
2024-08-16 15:30:00,653.64,653.65,652.95,653.29,4650.0,650.2863,650.2962,649.5998,649.9381,4650.0
2024-08-16 15:35:00,653.28,654.0,653.28,654.0,954.0,649.9281,650.6444,649.9281,650.6444,954.0
2024-08-16 15:40:00,653.34,653.34,652.45,653.31,3974.0,649.9878,649.9878,649.1024,649.958,3974.0
2024-08-16 15:45:00,652.9,653.47,652.5,653.39,5454.0,649.5501,650.1172,649.1521,650.0376,5454.0
2024-08-16 15:50:00,653.41,653.87,653.18,653.6,9108.0,650.0575,650.5151,649.8286,650.2465,9108.0
2024-08-16 15:55:00,653.17,654.07,652.61,653.54,38258.0,649.8187,650.7141,649.2616,650.1868,38258.0
2024-08-19 09:30:00,654.5,658.66,653.59,655.29,13973.0,651.1419,655.2805,650.2365,651.9278,13973.0
2024-08-19 09:35:00,655.6,655.64,653.02,653.93,7444.0,652.2362,652.276,649.6695,650.5748,7444.0
2024-08-19 09:40:00,654.83,655.1,653.16,655.0,6173.0,651.4702,651.7388,649.8087,651.6393,6173.0
2024-08-19 09:45:00,655.0,656.85,654.95,656.03,7428.0,651.6393,653.4798,651.5896,652.664,7428.0
2024-08-19 09:50:00,656.06,657.72,656.06,657.13,7655.0,652.6939,654.3453,652.6939,653.7584,7655.0
2024-08-19 09:55:00,657.31,659.16,657.3,658.55,6896.0,653.9374,655.778,653.9275,655.1711,6896.0
2024-08-19 10:00:00,658.56,659.75,657.72,658.57,4540.0,655.181,656.3649,654.3453,655.191,4540.0
2024-08-19 10:05:00,659.07,660.0,657.89,659.63,3730.0,655.6884,656.6136,654.5145,656.2455,3730.0
2024-08-19 10:10:00,659.74,659.79,658.62,659.01,2839.0,656.355,656.4047,655.2407,655.6287,2839.0
2024-08-19 10:15:00,659.1,659.3,656.99,657.19,3792.0,655.7183,655.9172,653.6191,653.8181,3792.0
2024-08-19 10:20:00,656.87,659.51,656.87,658.81,5237.0,653.4997,656.1262,653.4997,655.4298,5237.0
2024-08-19 10:25:00,659.03,660.73,659.03,660.37,6265.0,655.6486,657.3399,655.6486,656.9817,6265.0
2024-08-19 10:30:00,660.35,660.35,658.78,659.05,4167.0,656.9619,656.9619,655.3999,655.6685,4167.0
2024-08-19 10:35:00,659.19,659.88,658.76,659.47,2419.0,655.8078,656.4943,655.38,656.0864,2419.0
2024-08-19 10:40:00,659.38,660.09,659.17,659.81,1524.0,655.9968,656.7032,655.7879,656.4246,1524.0
2024-08-19 10:45:00,659.79,660.58,659.78,660.25,4989.0,656.4047,657.1907,656.3948,656.8624,4989.0
2024-08-19 10:50:00,660.31,661.99,660.31,661.77,5982.0,656.9221,658.5934,656.9221,658.3746,5982.0
2024-08-19 10:55:00,661.67,662.17,661.09,661.09,6451.0,658.2751,658.7725,657.6981,657.6981,6451.0
2024-08-19 11:00:00,661.77,661.78,660.97,661.38,4363.0,658.3746,658.3845,657.5787,657.9866,4363.0
2024-08-19 11:05:00,661.45,661.93,661.17,661.17,875.0,658.0562,658.5337,657.7776,657.7776,875.0
2024-08-19 11:10:00,661.27,662.35,661.16,661.44,3852.0,657.8771,658.9516,657.7677,658.0463,3852.0
2024-08-19 11:15:00,661.44,661.44,660.86,660.96,1100.0,658.0463,658.0463,657.4692,657.5687,1100.0
2024-08-19 11:20:00,661.5,661.7,660.88,661.51,4935.0,658.1059,658.3049,657.4891,658.1159,4935.0
2024-08-19 11:25:00,661.93,661.96,661.5,661.59,1224.0,658.5337,658.5636,658.1059,658.1955,1224.0
2024-08-19 11:30:00,661.48,661.82,661.23,661.52,1562.0,658.0861,658.4243,657.8373,658.1258,1562.0
2024-08-19 11:35:00,661.93,661.93,661.19,661.43,2985.0,658.5337,658.5337,657.7975,658.0363,2985.0
2024-08-19 11:40:00,661.67,662.6,661.66,662.42,5482.0,658.2751,659.2003,658.2651,659.0212,5482.0
2024-08-19 11:45:00,662.4,662.96,662.4,662.8,3435.0,659.0013,659.5585,659.0013,659.3993,3435.0
2024-08-19 11:50:00,662.8,663.07,662.45,662.57,4240.0,659.3993,659.6679,659.0511,659.1705,4240.0
2024-08-19 11:55:00,662.6,662.6,661.37,661.73,5761.0,659.2003,659.2003,657.9766,658.3348,5761.0
2024-08-19 12:00:00,661.68,662.32,661.16,661.89,3132.0,658.285,658.9217,657.7677,658.4939,3132.0
2024-08-19 12:05:00,661.54,662.33,661.54,662.22,1525.0,658.1457,658.9317,658.1457,658.8223,1525.0
2024-08-19 12:10:00,662.57,662.74,662.08,662.31,4235.0,659.1705,659.3396,658.683,658.9118,4235.0
2024-08-19 12:15:00,662.3,663.33,662.3,663.09,3350.0,658.9018,659.9266,658.9018,659.6878,3350.0
2024-08-19 12:20:00,663.09,663.24,662.83,662.9,1300.0,659.6878,659.837,659.4291,659.4988,1300.0
2024-08-19 12:25:00,662.92,663.91,662.9,663.3,4867.0,659.5187,660.5036,659.4988,659.8967,4867.0
2024-08-19 12:30:00,663.32,663.68,662.23,662.23,5295.0,659.9166,660.2748,658.8322,658.8322,5295.0
2024-08-19 12:35:00,662.71,663.19,662.15,662.15,2971.0,659.3097,659.7873,658.7526,658.7526,2971.0
2024-08-19 12:40:00,661.96,661.99,661.53,661.65,2985.0,658.5636,658.5934,658.1358,658.2552,2985.0
2024-08-19 12:45:00,661.65,661.79,661.65,661.77,1477.0,658.2552,658.3945,658.2552,658.3746,1477.0
2024-08-19 12:50:00,661.51,662.03,661.26,661.68,2471.0,658.1159,658.6332,657.8672,658.285,2471.0
2024-08-19 12:55:00,661.56,661.56,660.42,660.87,3993.0,658.1656,658.1656,657.0315,657.4792,3993.0
2024-08-19 13:00:00,660.76,660.89,660.59,660.89,2488.0,657.3697,657.4991,657.2006,657.4991,2488.0
2024-08-19 13:05:00,660.4,660.4,659.03,659.38,2960.0,657.0116,657.0116,655.6486,655.9968,2960.0
2024-08-19 13:10:00,659.29,660.0,658.74,659.25,2400.0,655.9073,656.6136,655.3601,655.8675,2400.0
2024-08-19 13:15:00,659.21,659.21,658.0,658.24,9510.0,655.8277,655.8277,654.6239,654.8627,9510.0
2024-08-19 13:20:00,658.32,658.35,657.93,658.35,1005.0,654.9423,654.9721,654.5543,654.9721,1005.0
2024-08-19 13:25:00,658.35,658.35,657.09,657.1,12854.0,654.9721,654.9721,653.7186,653.7285,12854.0
2024-08-19 13:30:00,657.49,658.19,657.4,657.78,2875.0,654.1165,654.8129,654.027,654.405,2875.0
2024-08-19 13:35:00,657.91,658.12,657.5,657.76,8186.0,654.5344,654.7433,654.1265,654.3851,8186.0
2024-08-19 13:40:00,657.8,657.8,657.43,657.66,2677.0,654.4249,654.4249,654.0568,654.2857,2677.0
2024-08-19 13:45:00,657.65,657.65,657.3,657.41,800.0,654.2757,654.2757,653.9275,654.0369,800.0
2024-08-19 13:50:00,657.7,658.0,657.41,657.77,2479.0,654.3254,654.6239,654.0369,654.3951,2479.0
2024-08-19 13:55:00,657.77,658.31,657.72,658.12,6314.0,654.3951,654.9323,654.3453,654.7433,6314.0
2024-08-19 14:00:00,657.89,658.38,657.89,657.91,1920.0,654.5145,655.002,654.5145,654.5344,1920.0
2024-08-19 14:05:00,657.91,657.91,657.07,657.07,3622.0,654.5344,654.5344,653.6987,653.6987,3622.0
2024-08-19 14:10:00,657.17,657.31,657.16,657.31,400.0,653.7982,653.9374,653.7882,653.9374,400.0
2024-08-19 14:15:00,657.37,657.93,657.2,657.67,11445.0,653.9971,654.5543,653.828,654.2956,11445.0
2024-08-19 14:20:00,657.64,658.66,657.64,658.43,6699.0,654.2658,655.2805,654.2658,655.0517,6699.0
2024-08-19 14:25:00,658.56,658.56,657.5,657.81,2983.0,655.181,655.181,654.1265,654.4349,2983.0
2024-08-19 14:30:00,657.99,658.06,657.46,657.7,3390.0,654.614,654.6836,654.0867,654.3254,3390.0
2024-08-19 14:35:00,657.59,657.87,657.25,657.64,3543.0,654.216,654.4946,653.8778,654.2658,3543.0
2024-08-19 14:40:00,657.35,660.29,657.35,660.02,4583.0,653.9772,656.9022,653.9772,656.6335,4583.0
2024-08-19 14:45:00,659.97,660.9,659.69,660.81,5936.0,656.5838,657.509,656.3052,657.4195,5936.0
2024-08-19 14:50:00,660.48,660.79,660.43,660.54,4077.0,657.0912,657.3996,657.0414,657.1509,4077.0
2024-08-19 14:55:00,660.53,660.73,660.43,660.64,2243.0,657.1409,657.3399,657.0414,657.2504,2243.0
2024-08-19 15:00:00,660.9,660.91,660.3,660.52,8277.0,657.509,657.519,656.9121,657.131,8277.0
2024-08-19 15:05:00,660.3,660.88,660.07,660.23,5920.0,656.9121,657.4891,656.6833,656.8425,5920.0
2024-08-19 15:10:00,660.22,660.5,659.16,659.16,2803.0,656.8325,657.1111,655.778,655.778,2803.0
2024-08-19 15:15:00,659.67,659.92,659.33,659.63,5038.0,656.2853,656.5341,655.9471,656.2455,5038.0
2024-08-19 15:20:00,659.63,660.32,659.63,660.11,9550.0,656.2455,656.932,656.2455,656.7231,9550.0
2024-08-19 15:25:00,659.95,660.13,659.62,659.94,6819.0,656.5639,656.743,656.2356,656.554,6819.0
2024-08-19 15:30:00,659.97,660.11,659.44,659.57,4067.0,656.5838,656.7231,656.0565,656.1859,4067.0
2024-08-19 15:35:00,659.46,660.31,659.19,660.31,9543.0,656.0764,656.9221,655.8078,656.9221,9543.0
2024-08-19 15:40:00,660.38,661.16,660.03,661.05,5665.0,656.9917,657.7677,656.6435,657.6583,5665.0
2024-08-19 15:45:00,660.92,661.65,660.58,661.19,9970.0,657.5289,658.2552,657.1907,657.7975,9970.0
2024-08-19 15:50:00,661.21,664.71,661.2,664.52,25495.0,657.8174,661.2995,657.8075,661.1105,25495.0
2024-08-19 15:55:00,664.37,664.37,662.85,663.3,45762.0,660.9612,660.9612,659.449,659.8967,45762.0
2024-08-20 09:30:00,663.3,666.0,661.88,664.95,28384.0,659.8967,662.5829,658.484,661.5382,28384.0
2024-08-20 09:35:00,663.16,666.55,663.16,663.52,8936.0,659.7574,663.13,659.7574,660.1156,8936.0
2024-08-20 09:40:00,662.89,665.06,662.8,664.79,9685.0,659.4888,661.6477,659.3993,661.3791,9685.0
2024-08-20 09:45:00,664.79,665.85,663.34,663.73,7236.0,661.3791,662.4336,659.9365,660.3245,7236.0
2024-08-20 09:50:00,663.82,664.33,663.0,664.28,12324.0,660.414,660.9214,659.5983,660.8717,12324.0
2024-08-20 09:55:00,664.43,666.0,664.42,665.53,10295.0,661.0209,662.5829,661.011,662.1153,10295.0
2024-08-20 10:00:00,665.13,665.77,663.54,663.65,6490.0,661.7173,662.354,660.1355,660.2449,6490.0
2024-08-20 10:05:00,663.54,665.46,663.54,665.26,9311.0,660.1355,662.0456,660.1355,661.8467,9311.0
2024-08-20 10:10:00,665.25,665.27,663.3,664.01,8761.0,661.8367,661.8566,659.8967,660.6031,8761.0
2024-08-20 10:15:00,664.01,665.08,663.03,664.99,9006.0,660.6031,661.6676,659.6281,661.578,9006.0
2024-08-20 10:20:00,664.35,664.67,663.64,664.46,3679.0,660.9413,661.2597,660.235,661.0508,3679.0
2024-08-20 10:25:00,664.2,666.27,664.19,666.05,4046.0,660.7921,662.8515,660.7821,662.6326,4046.0
2024-08-20 10:30:00,666.33,666.52,665.79,665.9,5765.0,662.9112,663.1002,662.3739,662.4834,5765.0
2024-08-20 10:35:00,665.57,665.57,665.14,665.47,1012.0,662.1551,662.1551,661.7273,662.0556,1012.0
2024-08-20 10:40:00,665.48,666.07,665.44,665.7,1746.0,662.0655,662.6525,662.0257,662.2844,1746.0
2024-08-20 10:45:00,665.81,666.61,665.81,665.99,2313.0,662.3938,663.1897,662.3938,662.5729,2313.0
2024-08-20 10:50:00,665.8,668.1,665.8,667.97,3584.0,662.3839,664.6721,662.3839,664.5428,3584.0
2024-08-20 10:55:00,668.14,669.7,668.07,669.14,6882.0,664.7119,666.2639,664.6422,665.7068,6882.0
2024-08-20 11:00:00,669.3,669.35,668.79,669.0,14566.0,665.8659,665.9157,665.3585,665.5675,14566.0
2024-08-20 11:05:00,668.94,669.11,668.64,668.95,2301.0,665.5078,665.6769,665.2093,665.5177,2301.0
2024-08-20 11:10:00,668.91,669.09,668.32,668.88,2324.0,665.4779,665.657,664.891,665.4481,2324.0
2024-08-20 11:15:00,668.6,668.6,667.8,667.8,1750.0,665.1695,665.1695,664.3736,664.3736,1750.0
2024-08-20 11:20:00,667.8,668.18,667.05,668.18,3051.0,664.3736,664.7517,663.6275,664.7517,3051.0
2024-08-20 11:25:00,667.91,668.18,667.6,667.79,2202.0,664.4831,664.7517,664.1747,664.3637,2202.0
2024-08-20 11:30:00,667.83,668.72,667.82,668.12,1080.0,664.4035,665.2889,664.3935,664.692,1080.0
2024-08-20 11:35:00,668.39,668.96,668.14,668.46,3832.0,664.9606,665.5277,664.7119,665.0302,3832.0
2024-08-20 11:40:00,669.0,669.0,667.23,667.23,2372.0,665.5675,665.5675,663.8066,663.8066,2372.0
2024-08-20 11:45:00,667.19,667.24,666.92,667.06,4887.0,663.7668,663.8165,663.4981,663.6374,4887.0
2024-08-20 11:50:00,667.12,667.78,666.86,667.75,4412.0,663.6971,664.3537,663.4384,664.3239,4412.0
2024-08-20 11:55:00,667.57,668.77,667.47,668.77,4016.0,664.1448,665.3386,664.0453,665.3386,4016.0
2024-08-20 12:00:00,668.76,668.77,668.2,668.2,4321.0,665.3287,665.3386,664.7716,664.7716,4321.0
2024-08-20 12:05:00,668.2,668.39,668.09,668.37,1424.0,664.7716,664.9606,664.6621,664.9407,1424.0
2024-08-20 12:10:00,668.37,668.37,667.58,667.58,2302.0,664.9407,664.9407,664.1548,664.1548,2302.0
2024-08-20 12:15:00,667.99,667.99,667.84,667.85,481.0,664.5627,664.5627,664.4134,664.4234,481.0
2024-08-20 12:20:00,667.84,668.23,667.53,667.88,4659.0,664.4134,664.8014,664.105,664.4532,4659.0
2024-08-20 12:25:00,667.94,668.5,667.91,668.3,3167.0,664.5129,665.07,664.4831,664.8711,3167.0
2024-08-20 12:30:00,668.48,668.5,668.07,668.14,1223.0,665.0501,665.07,664.6422,664.7119,1223.0
2024-08-20 12:35:00,668.0,668.29,667.49,667.96,4038.0,664.5726,664.8611,664.0652,664.5328,4038.0
2024-08-20 12:40:00,668.2,668.24,668.17,668.17,1000.0,664.7716,664.8114,664.7417,664.7417,1000.0
2024-08-20 12:45:00,668.17,669.0,668.08,668.6,3709.0,664.7417,665.5675,664.6522,665.1695,3709.0
2024-08-20 12:50:00,668.6,668.86,668.15,668.43,2781.0,665.1695,665.4282,664.7218,665.0004,2781.0
2024-08-20 12:55:00,668.09,668.45,667.86,668.24,2900.0,664.6621,665.0203,664.4333,664.8114,2900.0
2024-08-20 13:00:00,668.0,668.24,667.08,667.75,4780.0,664.5726,664.8114,663.6573,664.3239,4780.0
2024-08-20 13:05:00,667.79,668.38,667.75,668.37,2717.0,664.3637,664.9506,664.3239,664.9407,2717.0
2024-08-20 13:10:00,668.33,668.33,667.39,667.39,2010.0,664.9009,664.9009,663.9657,663.9657,2010.0
2024-08-20 13:15:00,667.37,667.79,666.73,667.0,5298.0,663.9458,664.3637,663.3091,663.5777,5298.0
2024-08-20 13:20:00,667.09,667.1,666.58,666.91,1611.0,663.6673,663.6772,663.1599,663.4882,1611.0
2024-08-20 13:25:00,666.94,667.61,666.92,667.61,2715.0,663.518,664.1846,663.4981,664.1846,2715.0
2024-08-20 13:30:00,667.3,667.45,667.03,667.03,2006.0,663.8762,664.0254,663.6076,663.6076,2006.0
2024-08-20 13:35:00,667.15,667.3,666.75,666.97,3211.0,663.727,663.8762,663.329,663.5479,3211.0
2024-08-20 13:40:00,666.97,667.62,666.96,667.35,1925.0,663.5479,664.1945,663.5379,663.9259,1925.0
2024-08-20 13:45:00,667.35,668.05,667.12,667.97,3345.0,663.9259,664.6223,663.6971,664.5428,3345.0
2024-08-20 13:50:00,667.97,668.11,667.17,667.18,1400.0,664.5428,664.682,663.7469,663.7568,1400.0
2024-08-20 13:55:00,667.58,667.58,667.18,667.18,1100.0,664.1548,664.1548,663.7568,663.7568,1100.0
2024-08-20 14:00:00,667.34,667.34,667.01,667.23,3600.0,663.916,663.916,663.5877,663.8066,3600.0
2024-08-20 14:05:00,666.99,667.48,666.94,667.47,3568.0,663.5678,664.0553,663.518,664.0453,3568.0
2024-08-20 14:10:00,667.13,668.21,666.65,667.77,14661.0,663.7071,664.7815,663.2295,664.3438,14661.0
2024-08-20 14:15:00,667.83,668.27,667.68,667.68,5035.0,664.4035,664.8412,664.2542,664.2542,5035.0
2024-08-20 14:20:00,667.98,668.65,667.98,668.64,2707.0,664.5527,665.2193,664.5527,665.2093,2707.0
2024-08-20 14:25:00,668.3,668.63,668.3,668.49,4237.0,664.8711,665.1994,664.8711,665.0601,4237.0
2024-08-20 14:30:00,668.49,668.88,668.29,668.61,5295.0,665.0601,665.4481,664.8611,665.1795,5295.0
2024-08-20 14:35:00,668.61,668.68,668.29,668.36,3809.0,665.1795,665.2491,664.8611,664.9308,3809.0
2024-08-20 14:40:00,668.87,668.87,668.02,668.02,3581.0,665.4381,665.4381,664.5925,664.5925,3581.0
2024-08-20 14:45:00,668.17,668.17,667.68,668.12,706.0,664.7417,664.7417,664.2542,664.692,706.0
2024-08-20 14:50:00,668.01,668.34,667.56,667.83,4610.0,664.5825,664.9109,664.1349,664.4035,4610.0
2024-08-20 14:55:00,667.61,668.32,667.59,668.03,4802.0,664.1846,664.891,664.1647,664.6024,4802.0
2024-08-20 15:00:00,668.13,668.16,667.94,668.16,4777.0,664.7019,664.7318,664.5129,664.7318,4777.0
2024-08-20 15:05:00,668.0,668.8,667.93,667.94,5360.0,664.5726,665.3685,664.503,664.5129,5360.0
2024-08-20 15:10:00,667.96,668.17,667.77,668.17,2208.0,664.5328,664.7417,664.3438,664.7417,2208.0
2024-08-20 15:15:00,668.13,668.33,667.87,668.12,3299.0,664.7019,664.9009,664.4433,664.692,3299.0
2024-08-20 15:20:00,668.32,668.32,668.05,668.05,2339.0,664.891,664.891,664.6223,664.6223,2339.0
2024-08-20 15:25:00,668.17,668.49,667.69,667.82,4325.0,664.7417,665.0601,664.2642,664.3935,4325.0
2024-08-20 15:30:00,667.67,668.2,667.67,668.13,4970.0,664.2443,664.7716,664.2443,664.7019,4970.0
2024-08-20 15:35:00,668.13,668.15,667.35,667.47,6872.0,664.7019,664.7218,663.9259,664.0453,6872.0
2024-08-20 15:40:00,667.43,667.75,667.15,667.36,5852.0,664.0055,664.3239,663.727,663.9359,5852.0
2024-08-20 15:45:00,667.36,668.3,667.3,668.1,9994.0,663.9359,664.8711,663.8762,664.6721,9994.0
2024-08-20 15:50:00,668.28,668.64,666.45,668.18,33570.0,664.8512,665.2093,663.0306,664.7517,33570.0
2024-08-20 15:55:00,668.46,668.46,666.81,667.17,36770.0,665.0302,665.0302,663.3887,663.7469,36770.0
2024-08-21 09:30:00,669.07,669.78,667.59,669.05,8200.0,665.6371,666.3435,664.1647,665.6172,8200.0
2024-08-21 09:35:00,668.32,669.52,667.98,668.45,5544.0,664.891,666.0848,664.5527,665.0203,5544.0
2024-08-21 09:40:00,668.67,669.28,666.69,667.26,17235.0,665.2392,665.846,663.2693,663.8364,17235.0
2024-08-21 09:45:00,667.41,669.9,667.38,667.88,1989.0,663.9856,666.4629,663.9558,664.4532,1989.0
2024-08-21 09:50:00,667.95,668.38,667.32,667.65,3080.0,664.5229,664.9506,663.8961,664.2244,3080.0
2024-08-21 09:55:00,668.39,669.12,668.19,668.51,9359.0,664.9606,665.6869,664.7616,665.08,9359.0
2024-08-21 10:00:00,668.51,670.58,668.43,669.49,20520.0,665.08,667.1394,665.0004,666.055,20520.0
2024-08-21 10:05:00,669.23,670.0,668.94,669.9,9174.0,665.7963,666.5623,665.5078,666.4629,9174.0
2024-08-21 10:10:00,669.44,671.0,669.34,669.58,10238.0,666.0052,667.5572,665.9057,666.1445,10238.0
2024-08-21 10:15:00,668.9,670.41,668.69,670.41,6972.0,665.468,666.9702,665.2591,666.9702,6972.0
2024-08-21 10:20:00,671.0,671.0,669.62,669.96,20859.0,667.5572,667.5572,666.1843,666.5225,20859.0
2024-08-21 10:25:00,669.82,671.7,669.68,671.07,4234.0,666.3833,668.2536,666.244,667.6268,4234.0
2024-08-21 10:30:00,671.03,671.62,669.48,669.63,8906.0,667.5871,668.174,666.045,666.1942,8906.0
2024-08-21 10:35:00,669.51,671.63,669.43,671.14,9246.0,666.0749,668.184,665.9953,667.6965,9246.0
2024-08-21 10:40:00,671.14,671.7,670.55,670.88,3106.0,667.6965,668.2536,667.1095,667.4378,3106.0
2024-08-21 10:45:00,670.88,672.55,669.88,670.01,7746.0,667.4378,669.0993,666.443,666.5723,7746.0
2024-08-21 10:50:00,669.94,670.15,667.16,667.33,5368.0,666.5026,666.7116,663.7369,663.906,5368.0
2024-08-21 10:55:00,667.52,668.08,667.01,667.5,1151.0,664.0951,664.6522,663.5877,664.0752,1151.0
2024-08-21 11:00:00,667.67,667.92,666.86,667.67,3344.0,664.2443,664.493,663.4384,664.2443,3344.0
2024-08-21 11:05:00,668.18,668.82,668.02,668.61,4491.0,664.7517,665.3884,664.5925,665.1795,4491.0
2024-08-21 11:10:00,669.1,669.19,668.55,668.6,5403.0,665.667,665.7565,665.1198,665.1695,5403.0
2024-08-21 11:15:00,668.99,668.99,667.53,667.54,1657.0,665.5575,665.5575,664.105,664.115,1657.0
2024-08-21 11:20:00,667.56,667.56,666.17,666.17,4788.0,664.1349,664.1349,662.752,662.752,4788.0
2024-08-21 11:25:00,666.54,666.98,666.0,666.32,6177.0,663.1201,663.5578,662.5829,662.9012,6177.0
2024-08-21 11:30:00,666.38,666.56,666.11,666.5,1515.0,662.9609,663.14,662.6923,663.0803,1515.0
2024-08-21 11:35:00,666.32,666.77,666.16,666.7,1349.0,662.9012,663.3489,662.742,663.2793,1349.0
2024-08-21 11:40:00,666.41,666.57,666.08,666.31,4292.0,662.9908,663.1499,662.6625,662.8913,4292.0
2024-08-21 11:45:00,666.31,667.26,666.25,666.47,6633.0,662.8913,663.8364,662.8316,663.0504,6633.0
2024-08-21 11:50:00,666.49,666.49,665.88,666.26,1801.0,663.0703,663.0703,662.4635,662.8415,1801.0
2024-08-21 11:55:00,665.89,666.12,665.05,665.81,3378.0,662.4734,662.7022,661.6377,662.3938,3378.0
2024-08-21 12:00:00,665.34,665.67,664.97,665.22,3544.0,661.9262,662.2546,661.5581,661.8069,3544.0
2024-08-21 12:05:00,665.27,665.7,665.27,665.48,4037.0,661.8566,662.2844,661.8566,662.0655,4037.0
2024-08-21 12:10:00,665.03,665.89,665.03,665.63,6542.0,661.6178,662.4734,661.6178,662.2148,6542.0
2024-08-21 12:15:00,665.63,665.94,665.39,665.67,9626.0,662.2148,662.5232,661.976,662.2546,9626.0
2024-08-21 12:20:00,665.96,666.2,665.68,665.89,4986.0,662.5431,662.7818,662.2645,662.4734,4986.0
2024-08-21 12:25:00,665.74,665.98,665.45,665.84,8463.0,662.3242,662.563,662.0357,662.4237,8463.0
2024-08-21 12:30:00,665.91,666.91,665.43,666.8,15129.0,662.4933,663.4882,662.0158,663.3788,15129.0
2024-08-21 12:35:00,666.47,666.85,666.01,666.46,13343.0,663.0504,663.4285,662.5928,663.0405,13343.0
2024-08-21 12:40:00,666.05,666.6,666.01,666.5,1195.0,662.6326,663.1798,662.5928,663.0803,1195.0
2024-08-21 12:45:00,666.3,666.4,666.07,666.4,3507.0,662.8813,662.9808,662.6525,662.9808,3507.0
2024-08-21 12:50:00,666.67,666.68,666.33,666.39,4921.0,663.2494,663.2594,662.9112,662.9709,4921.0
2024-08-21 12:55:00,666.4,667.33,666.23,667.33,10355.0,662.9808,663.906,662.8117,663.906,10355.0
2024-08-21 13:00:00,666.91,667.88,666.8,667.88,1541.0,663.4882,664.4532,663.3788,664.4532,1541.0
2024-08-21 13:05:00,667.91,667.91,667.16,667.6,900.0,664.4831,664.4831,663.7369,664.1747,900.0
2024-08-21 13:10:00,667.61,667.94,667.24,667.73,2463.0,664.1846,664.5129,663.8165,664.304,2463.0
2024-08-21 13:15:00,667.74,667.79,667.67,667.78,1696.0,664.3139,664.3637,664.2443,664.3537,1696.0
2024-08-21 13:20:00,667.79,667.81,667.53,667.62,2508.0,664.3637,664.3836,664.105,664.1945,2508.0
2024-08-21 13:25:00,667.61,667.68,667.61,667.68,802.0,664.1846,664.2542,664.1846,664.2542,802.0
2024-08-21 13:30:00,667.69,667.71,667.56,667.71,1314.0,664.2642,664.2841,664.1349,664.2841,1314.0
2024-08-21 13:35:00,667.71,668.22,667.67,667.67,7113.0,664.2841,664.7915,664.2443,664.2443,7113.0
2024-08-21 13:40:00,667.72,667.97,667.55,667.55,2204.0,664.294,664.5428,664.1249,664.1249,2204.0
2024-08-21 13:45:00,667.68,667.97,667.41,667.63,6301.0,664.2542,664.5428,663.9856,664.2045,6301.0
2024-08-21 13:50:00,667.66,668.49,667.62,668.49,15814.0,664.2343,665.0601,664.1945,665.0601,15814.0
2024-08-21 13:55:00,668.6,668.95,668.41,668.68,5261.0,665.1695,665.5177,664.9805,665.2491,5261.0
2024-08-21 14:00:00,668.85,669.96,668.85,669.27,5833.0,665.4182,666.5225,665.4182,665.8361,5833.0
2024-08-21 14:05:00,668.97,669.27,667.98,668.0,7042.0,665.5376,665.8361,664.5527,664.5726,7042.0
2024-08-21 14:10:00,668.21,668.23,666.93,667.23,9655.0,664.7815,664.8014,663.5081,663.8066,9655.0
2024-08-21 14:15:00,667.21,667.25,666.49,666.83,6987.0,663.7867,663.8264,663.0703,663.4086,6987.0
2024-08-21 14:20:00,666.86,666.86,666.1,666.18,7310.0,663.4384,663.4384,662.6823,662.7619,7310.0
2024-08-21 14:25:00,666.76,667.45,666.56,667.24,5177.0,663.339,664.0254,663.14,663.8165,5177.0
2024-08-21 14:30:00,667.26,667.96,666.93,667.73,12551.0,663.8364,664.5328,663.5081,664.304,12551.0
2024-08-21 14:35:00,667.51,667.63,666.44,667.12,6021.0,664.0851,664.2045,663.0206,663.6971,6021.0
2024-08-21 14:40:00,667.12,667.24,666.9,667.24,4235.0,663.6971,663.8165,663.4782,663.8165,4235.0
2024-08-21 14:45:00,667.19,667.55,667.19,667.46,5832.0,663.7668,664.1249,663.7668,664.0354,5832.0
2024-08-21 14:50:00,667.49,668.06,667.39,668.06,7520.0,664.0652,664.6323,663.9657,664.6323,7520.0
2024-08-21 14:55:00,668.06,668.44,667.9,667.91,4244.0,664.6323,665.0103,664.4731,664.4831,4244.0
2024-08-21 15:00:00,668.22,668.42,667.32,667.32,4105.0,664.7915,664.9904,663.8961,663.8961,4105.0
2024-08-21 15:05:00,667.64,667.68,666.78,666.78,6049.0,664.2144,664.2542,663.3589,663.3589,6049.0
2024-08-21 15:10:00,666.79,667.3,666.77,666.98,9322.0,663.3688,663.8762,663.3489,663.5578,9322.0
2024-08-21 15:15:00,666.96,667.04,666.7,667.0,3410.0,663.5379,663.6175,663.2793,663.5777,3410.0
2024-08-21 15:20:00,666.99,667.03,666.6,666.96,4623.0,663.5678,663.6076,663.1798,663.5379,4623.0
2024-08-21 15:25:00,667.08,667.45,666.86,666.9,9184.0,663.6573,664.0254,663.4384,663.4782,9184.0
2024-08-21 15:30:00,666.59,667.28,666.59,667.02,5435.0,663.1698,663.8563,663.1698,663.5976,5435.0
2024-08-21 15:35:00,667.03,667.52,666.75,667.34,9684.0,663.6076,664.0951,663.329,663.916,9684.0
2024-08-21 15:40:00,667.35,667.63,666.98,667.26,11657.0,663.9259,664.2045,663.5578,663.8364,11657.0
2024-08-21 15:45:00,667.23,668.83,666.97,668.66,12578.0,663.8066,665.3983,663.5479,665.2292,12578.0
2024-08-21 15:50:00,669.0,670.53,668.57,670.53,22713.0,665.5675,667.0896,665.1397,667.0896,22713.0
2024-08-21 15:55:00,670.87,670.92,669.69,670.31,49839.0,667.4279,667.4776,666.2539,666.8707,49839.0
2024-08-22 09:30:00,673.01,674.78,671.02,672.96,13174.0,669.5569,671.3178,667.5771,669.5072,13174.0
2024-08-22 09:35:00,672.44,674.22,672.35,673.7,8098.0,668.9898,670.7607,668.9003,670.2434,8098.0
2024-08-22 09:40:00,673.74,674.49,672.15,672.16,10206.0,670.2831,671.0293,668.7013,668.7113,10206.0
2024-08-22 09:45:00,671.33,673.32,671.32,672.0,4350.0,667.8855,669.8653,667.8756,668.5521,4350.0
2024-08-22 09:50:00,672.55,672.55,669.97,671.0,9232.0,669.0993,669.0993,666.5325,667.5572,9232.0
2024-08-22 09:55:00,671.52,673.13,671.52,672.37,9327.0,668.0745,669.6763,668.0745,668.9202,9327.0
2024-08-22 10:00:00,673.09,674.39,672.93,673.48,7188.0,669.6365,670.9298,669.4773,670.0245,7188.0
2024-08-22 10:05:00,673.48,673.48,671.05,671.26,3068.0,670.0245,670.0245,667.607,667.8159,3068.0
2024-08-22 10:10:00,671.26,671.42,670.22,670.22,8371.0,667.8159,667.9751,666.7812,666.7812,8371.0
2024-08-22 10:15:00,670.64,671.47,669.23,671.47,5594.0,667.1991,668.0248,665.7963,668.0248,5594.0
2024-08-22 10:20:00,670.5,670.98,670.11,670.86,5647.0,667.0598,667.5373,666.6718,667.4179,5647.0
2024-08-22 10:25:00,670.86,672.2,670.65,671.1,4698.0,667.4179,668.751,667.209,667.6567,4698.0
2024-08-22 10:30:00,670.81,671.26,670.06,670.61,5065.0,667.3682,667.8159,666.622,667.1692,5065.0
2024-08-22 10:35:00,670.48,671.48,670.2,670.75,3750.0,667.0399,668.0347,666.7613,667.3085,3750.0
2024-08-22 10:40:00,671.16,671.49,670.34,670.55,3893.0,667.7164,668.0447,666.9006,667.1095,3893.0
2024-08-22 10:45:00,670.4,671.1,669.54,669.55,3162.0,666.9603,667.6567,666.1047,666.1146,3162.0
2024-08-22 10:50:00,669.99,670.05,669.5,669.66,14644.0,666.5524,666.6121,666.0649,666.2241,14644.0
2024-08-22 10:55:00,669.71,670.23,668.7,668.7,3035.0,666.2738,666.7912,665.269,665.269,3035.0
2024-08-22 11:00:00,669.3,670.11,669.29,669.75,23130.0,665.8659,666.6718,665.856,666.3136,23130.0
2024-08-22 11:05:00,669.75,670.11,668.95,669.35,7357.0,666.3136,666.6718,665.5177,665.9157,7357.0
2024-08-22 11:10:00,668.89,669.25,668.62,668.99,2730.0,665.458,665.8162,665.1894,665.5575,2730.0
2024-08-22 11:15:00,668.99,669.5,668.56,668.65,3900.0,665.5575,666.0649,665.1297,665.2193,3900.0
2024-08-22 11:20:00,668.39,668.39,667.58,668.1,4596.0,664.9606,664.9606,664.1548,664.6721,4596.0
2024-08-22 11:25:00,668.02,668.12,667.61,667.61,2700.0,664.5925,664.692,664.1846,664.1846,2700.0
2024-08-22 11:30:00,667.59,667.69,667.28,667.66,3538.0,664.1647,664.2642,663.8563,664.2343,3538.0
2024-08-22 11:35:00,667.66,668.13,666.88,667.03,5751.0,664.2343,664.7019,663.4583,663.6076,5751.0
2024-08-22 11:40:00,666.9,667.03,664.31,664.75,7135.0,663.4782,663.6076,660.9015,661.3393,7135.0
2024-08-22 11:45:00,664.42,665.8,664.3,664.3,4342.0,661.011,662.3839,660.8916,660.8916,4342.0
2024-08-22 11:50:00,664.58,665.54,663.93,665.54,4317.0,661.1701,662.1252,660.5235,662.1252,4317.0
2024-08-22 11:55:00,665.74,666.98,665.74,666.86,3673.0,662.3242,663.5578,662.3242,663.4384,3673.0
2024-08-22 12:00:00,666.7,668.3,666.69,668.3,4009.0,663.2793,664.8711,663.2693,664.8711,4009.0
2024-08-22 12:05:00,668.23,668.74,668.12,668.59,3445.0,664.8014,665.3088,664.692,665.1596,3445.0
2024-08-22 12:10:00,668.76,669.17,668.32,668.87,3879.0,665.3287,665.7366,664.891,665.4381,3879.0
2024-08-22 12:15:00,668.86,668.92,668.55,668.76,4097.0,665.4282,665.4879,665.1198,665.3287,4097.0
2024-08-22 12:20:00,668.76,669.69,668.66,669.69,10256.0,665.3287,666.2539,665.2292,666.2539,10256.0
2024-08-22 12:25:00,669.58,670.0,669.2,669.8,30935.0,666.1445,666.5623,665.7664,666.3634,30935.0
2024-08-22 12:30:00,669.57,669.81,669.4,669.64,6199.0,666.1345,666.3733,665.9654,666.2042,6199.0
2024-08-22 12:35:00,669.69,669.83,669.2,669.59,4678.0,666.2539,666.3932,665.7664,666.1544,4678.0
2024-08-22 12:40:00,669.62,670.35,669.61,670.04,8380.0,666.1843,666.9105,666.1743,666.6021,8380.0
2024-08-22 12:45:00,670.14,670.14,669.26,669.26,3202.0,666.7016,666.7016,665.8261,665.8261,3202.0
2024-08-22 12:50:00,669.29,669.29,668.1,668.21,3606.0,665.856,665.856,664.6721,664.7815,3606.0
2024-08-22 12:55:00,667.98,668.2,667.0,667.06,4724.0,664.5527,664.7716,663.5777,663.6374,4724.0
2024-08-22 13:00:00,667.23,667.4,666.72,667.18,3995.0,663.8066,663.9757,663.2992,663.7568,3995.0
2024-08-22 13:05:00,667.21,667.82,666.9,667.23,2168.0,663.7867,664.3935,663.4782,663.8066,2168.0
2024-08-22 13:10:00,667.0,668.49,667.0,667.34,5097.0,663.5777,665.0601,663.5777,663.916,5097.0
2024-08-22 13:15:00,667.21,667.82,667.2,667.71,2842.0,663.7867,664.3935,663.7767,664.2841,2842.0
2024-08-22 13:20:00,667.45,667.71,667.02,667.62,4136.0,664.0254,664.2841,663.5976,664.1945,4136.0
2024-08-22 13:25:00,666.96,667.66,666.96,667.46,2272.0,663.5379,664.2343,663.5379,664.0354,2272.0
2024-08-22 13:30:00,667.24,667.49,665.47,665.77,11488.0,663.8165,664.0652,662.0556,662.354,11488.0
2024-08-22 13:35:00,665.76,666.2,665.71,666.05,4650.0,662.3441,662.7818,662.2943,662.6326,4650.0
2024-08-22 13:40:00,665.95,666.37,665.76,665.89,5469.0,662.5331,662.951,662.3441,662.4734,5469.0
2024-08-22 13:45:00,666.11,666.23,665.0,665.0,2983.0,662.6923,662.8117,661.588,661.588,2983.0
2024-08-22 13:50:00,665.42,665.75,664.18,664.18,4140.0,662.0058,662.3341,660.7722,660.7722,4140.0
2024-08-22 13:55:00,664.55,664.63,664.04,664.62,1982.0,661.1403,661.2199,660.6329,661.2099,1982.0
2024-08-22 14:00:00,664.54,664.54,663.75,664.18,5490.0,661.1304,661.1304,660.3444,660.7722,5490.0
2024-08-22 14:05:00,663.97,665.32,663.9,665.11,9833.0,660.5633,661.9064,660.4936,661.6974,9833.0
2024-08-22 14:10:00,664.75,665.43,664.64,665.43,8059.0,661.3393,662.0158,661.2298,662.0158,8059.0
2024-08-22 14:15:00,665.47,666.52,665.23,666.51,4023.0,662.0556,663.1002,661.8168,663.0902,4023.0
2024-08-22 14:20:00,666.51,666.52,665.84,666.18,2540.0,663.0902,663.1002,662.4237,662.7619,2540.0
2024-08-22 14:25:00,666.18,666.78,665.94,666.6,9364.0,662.7619,663.3589,662.5232,663.1798,9364.0
2024-08-22 14:30:00,666.58,666.84,666.26,666.48,2593.0,663.1599,663.4186,662.8415,663.0604,2593.0
2024-08-22 14:35:00,666.54,666.74,666.36,666.51,2159.0,663.1201,663.3191,662.941,663.0902,2159.0
2024-08-22 14:40:00,666.58,667.02,666.36,666.73,5920.0,663.1599,663.5976,662.941,663.3091,5920.0
2024-08-22 14:45:00,666.75,667.07,666.15,666.43,7102.0,663.329,663.6474,662.7321,663.0107,7102.0
2024-08-22 14:50:00,666.15,666.5,666.0,666.18,4229.0,662.7321,663.0803,662.5829,662.7619,4229.0
2024-08-22 14:55:00,666.25,666.28,665.26,665.3,4216.0,662.8316,662.8614,661.8467,661.8865,4216.0
2024-08-22 15:00:00,665.79,667.12,665.68,666.84,4213.0,662.3739,663.6971,662.2645,663.4186,4213.0
2024-08-22 15:05:00,666.77,667.47,666.26,666.37,5023.0,663.3489,664.0453,662.8415,662.951,5023.0
2024-08-22 15:10:00,666.59,667.14,666.14,666.87,5065.0,663.1698,663.717,662.7221,663.4484,5065.0
2024-08-22 15:15:00,667.05,667.06,666.06,666.44,33531.0,663.6275,663.6374,662.6426,663.0206,33531.0
2024-08-22 15:20:00,666.43,666.66,665.33,665.55,10745.0,663.0107,663.2395,661.9163,662.1352,10745.0
2024-08-22 15:25:00,665.49,665.61,664.28,664.33,10103.0,662.0755,662.1949,660.8717,660.9214,10103.0
2024-08-22 15:30:00,664.71,665.1,664.26,664.65,5658.0,661.2995,661.6875,660.8518,661.2398,5658.0
2024-08-22 15:35:00,664.83,665.18,664.02,664.55,15292.0,661.4189,661.7671,660.613,661.1403,15292.0
2024-08-22 15:40:00,664.66,664.79,663.5,663.85,19286.0,661.2497,661.3791,660.0957,660.4439,19286.0
2024-08-22 15:45:00,664.27,664.97,663.65,664.92,23565.0,660.8617,661.5581,660.2449,661.5084,23565.0
2024-08-22 15:50:00,664.5,665.38,663.13,663.76,41258.0,661.0906,661.966,659.7276,660.3544,41258.0
2024-08-22 15:55:00,664.31,666.39,663.78,665.91,47649.0,660.9015,662.9709,660.3743,662.4933,47649.0
2024-08-23 09:30:00,660.0,660.0,627.03,630.06,127900.0,656.6136,656.6136,623.8128,626.8273,127900.0
2024-08-23 09:35:00,630.07,635.0,624.25,632.04,132319.0,626.8372,631.7419,621.0471,628.7971,132319.0
2024-08-23 09:40:00,630.94,633.0,627.0,630.86,107390.0,627.7027,629.7522,623.783,627.6232,107390.0
2024-08-23 09:45:00,629.99,629.99,621.77,625.37,59897.0,626.7576,626.7576,618.5798,622.1613,59897.0
2024-08-23 09:50:00,625.5,628.66,622.72,624.88,55959.0,622.2907,625.4344,619.5249,621.6738,55959.0
2024-08-23 09:55:00,624.88,626.25,621.0,622.42,23426.0,621.6738,623.0368,617.8137,619.2265,23426.0
2024-08-23 10:00:00,621.96,626.02,621.02,624.86,81220.0,618.7688,622.808,617.8336,621.6539,81220.0
2024-08-23 10:05:00,624.88,625.61,621.02,624.56,37601.0,621.6738,622.4001,617.8336,621.3555,37601.0
2024-08-23 10:10:00,622.92,627.18,621.24,621.71,43088.0,619.7239,623.962,618.0525,618.5201,43088.0
2024-08-23 10:15:00,621.25,622.77,618.0,620.96,59611.0,618.0625,619.5747,614.8291,617.774,59611.0
2024-08-23 10:20:00,620.66,625.2,620.0,624.88,35875.0,617.4755,621.9922,616.8189,621.6738,35875.0
2024-08-23 10:25:00,624.88,624.89,621.68,622.87,17571.0,621.6738,621.6838,618.4903,619.6742,17571.0
2024-08-23 10:30:00,622.92,623.25,619.85,619.95,16748.0,619.7239,620.0522,616.6696,616.7691,16748.0
2024-08-23 10:35:00,619.86,621.27,619.26,619.96,22215.0,616.6796,618.0824,616.0827,616.7791,22215.0
2024-08-23 10:40:00,620.13,621.31,619.21,620.63,11970.0,616.9482,618.1222,616.0329,617.4456,11970.0
2024-08-23 10:45:00,620.45,620.47,614.41,615.3,26727.0,617.2666,617.2865,611.2576,612.143,26727.0
2024-08-23 10:50:00,615.24,615.89,613.55,615.89,25817.0,612.0833,612.73,610.402,612.73,25817.0
2024-08-23 10:55:00,616.02,617.85,616.02,616.81,12707.0,612.8593,614.6799,612.8593,613.6452,12707.0
2024-08-23 11:00:00,616.29,618.59,615.36,618.48,20602.0,613.1279,615.4161,612.2027,615.3067,20602.0
2024-08-23 11:05:00,618.71,619.19,618.21,618.69,12018.0,615.5355,616.013,615.0381,615.5156,12018.0
2024-08-23 11:10:00,619.07,619.07,616.67,618.41,18686.0,615.8937,615.8937,613.506,615.237,18686.0
2024-08-23 11:15:00,618.63,619.74,618.16,619.35,18756.0,615.4559,616.5602,614.9883,616.1722,18756.0
2024-08-23 11:20:00,619.12,619.38,617.03,618.28,10126.0,615.9434,616.2021,613.8641,615.1077,10126.0
2024-08-23 11:25:00,617.72,617.73,616.06,616.33,14384.0,614.5506,614.5605,612.8991,613.1677,14384.0
2024-08-23 11:30:00,616.33,617.01,615.59,615.86,11282.0,613.1677,613.8442,612.4315,612.7001,11282.0
2024-08-23 11:35:00,615.84,616.31,614.51,614.81,11343.0,612.6802,613.1478,611.357,611.6555,11343.0
2024-08-23 11:40:00,614.59,616.87,614.59,616.46,9925.0,611.4366,613.7049,611.4366,613.297,9925.0
2024-08-23 11:45:00,616.12,616.51,612.82,613.45,27447.0,612.9588,613.3468,609.6757,610.3025,27447.0
2024-08-23 11:50:00,613.84,614.11,612.25,614.04,20819.0,610.6905,610.9591,609.1086,610.8895,20819.0
2024-08-23 11:55:00,613.95,615.06,612.77,613.22,11232.0,610.7999,611.9042,609.626,610.0737,11232.0
2024-08-23 12:00:00,613.43,613.43,610.49,611.37,12746.0,610.2826,610.2826,607.3577,608.2332,12746.0
2024-08-23 12:05:00,611.37,611.49,610.48,610.82,7294.0,608.2332,608.3525,607.3477,607.686,7294.0
2024-08-23 12:10:00,610.4,612.1,610.4,612.1,12576.0,607.2681,608.9594,607.2681,608.9594,12576.0
2024-08-23 12:15:00,611.73,613.12,611.29,613.06,13501.0,608.5913,609.9742,608.1536,609.9145,13501.0
2024-08-23 12:20:00,613.12,614.64,613.06,614.02,15794.0,609.9742,611.4864,609.9145,610.8696,15794.0
2024-08-23 12:25:00,614.21,614.21,612.39,613.77,11772.0,611.0586,611.0586,609.2479,610.6208,11772.0
2024-08-23 12:30:00,613.8,615.14,613.49,613.94,16986.0,610.6507,611.9838,610.3423,610.79,16986.0
2024-08-23 12:35:00,614.21,615.14,613.82,614.18,15917.0,611.0586,611.9838,610.6706,611.0287,15917.0
2024-08-23 12:40:00,613.92,614.97,612.97,612.97,23271.0,610.7701,611.8147,609.8249,609.8249,23271.0
2024-08-23 12:45:00,613.68,614.08,612.7,613.73,7898.0,610.5313,610.9293,609.5563,610.5811,7898.0
2024-08-23 12:50:00,614.12,616.19,614.09,616.16,53113.0,610.969,613.0284,610.9392,612.9986,53113.0
2024-08-23 12:55:00,616.05,618.5,615.64,617.64,29810.0,612.8891,615.3266,612.4813,614.471,29810.0
2024-08-23 13:00:00,617.86,620.36,617.34,619.93,40206.0,614.6899,617.177,614.1725,616.7492,40206.0
2024-08-23 13:05:00,620.13,621.06,620.13,620.67,22656.0,616.9482,617.8734,616.9482,617.4854,22656.0
2024-08-23 13:10:00,620.59,624.04,620.5,623.84,34331.0,617.4059,620.8382,617.3163,620.6392,34331.0
2024-08-23 13:15:00,624.12,625.25,622.12,622.46,34558.0,620.9177,622.0419,618.928,619.2663,34558.0
2024-08-23 13:20:00,622.46,623.08,621.24,622.44,15221.0,619.2663,619.8831,618.0525,619.2464,15221.0
2024-08-23 13:25:00,622.33,622.9,621.63,622.87,11842.0,619.1369,619.704,618.4405,619.6742,11842.0
2024-08-23 13:30:00,622.89,623.63,622.24,622.25,15122.0,619.6941,620.4303,619.0474,619.0573,15122.0
2024-08-23 13:35:00,622.08,623.76,621.79,623.6,10429.0,618.8882,620.5596,618.5997,620.4004,10429.0
2024-08-23 13:40:00,623.41,623.6,620.44,620.44,23102.0,620.2114,620.4004,617.2566,617.2566,23102.0
2024-08-23 13:45:00,620.01,620.17,617.32,617.4,8308.0,616.8288,616.988,614.1526,614.2322,8308.0
2024-08-23 13:50:00,617.6,618.28,616.66,617.24,21860.0,614.4312,615.1077,613.496,614.073,21860.0
2024-08-23 13:55:00,616.78,617.0,614.94,615.0,7500.0,613.6154,613.8343,611.7848,611.8445,7500.0
2024-08-23 14:00:00,614.56,617.05,614.56,617.04,9104.0,611.4068,613.884,611.4068,613.8741,9104.0
2024-08-23 14:05:00,616.29,618.83,616.12,618.83,12340.0,613.1279,615.6549,612.9588,615.6549,12340.0
2024-08-23 14:10:00,618.87,620.21,618.47,619.25,25054.0,615.6947,617.0278,615.2967,616.0727,25054.0
2024-08-23 14:15:00,618.78,619.7,618.78,619.48,9667.0,615.6051,616.5204,615.6051,616.3015,9667.0
2024-08-23 14:20:00,619.32,619.32,618.15,618.61,5479.0,616.1424,616.1424,614.9784,615.436,5479.0
2024-08-23 14:25:00,618.66,619.34,618.34,619.27,20427.0,615.4858,616.1623,615.1674,616.0926,20427.0
2024-08-23 14:30:00,619.16,619.55,618.61,618.73,11246.0,615.9832,616.3712,615.436,615.5554,11246.0
2024-08-23 14:35:00,618.67,620.83,618.2,620.51,12097.0,615.4957,617.6446,615.0281,617.3263,12097.0
2024-08-23 14:40:00,620.4,621.49,620.3,620.31,8104.0,617.2168,618.3012,617.1173,617.1273,8104.0
2024-08-23 14:45:00,620.72,621.29,620.06,621.11,14200.0,617.5352,618.1023,616.8786,617.9232,14200.0
2024-08-23 14:50:00,621.08,621.53,620.5,621.5,13010.0,617.8933,618.341,617.3163,618.3112,13010.0
2024-08-23 14:55:00,621.4,621.4,620.06,620.57,8598.0,618.2117,618.2117,616.8786,617.386,8598.0
2024-08-23 15:00:00,620.24,620.5,618.97,618.97,6160.0,617.0576,617.3163,615.7942,615.7942,6160.0
2024-08-23 15:05:00,618.88,619.72,618.88,619.68,6215.0,615.7046,616.5403,615.7046,616.5005,6215.0
2024-08-23 15:10:00,619.73,621.71,619.73,621.63,15103.0,616.5503,618.5201,616.5503,618.4405,15103.0
2024-08-23 15:15:00,621.99,622.76,621.79,622.19,13093.0,618.7987,619.5647,618.5997,618.9976,13093.0
2024-08-23 15:20:00,622.5,623.37,622.14,623.16,16170.0,619.3061,620.1716,618.9479,619.9627,16170.0
2024-08-23 15:25:00,623.11,624.58,623.0,624.34,25118.0,619.9129,621.3754,619.8035,621.1366,25118.0
2024-08-23 15:30:00,624.29,624.4,623.19,623.7,34013.0,621.0869,621.1963,619.9925,620.4999,34013.0
2024-08-23 15:35:00,623.95,624.78,621.31,621.41,31585.0,620.7486,621.5744,618.1222,618.2216,31585.0
2024-08-23 15:40:00,621.58,621.58,618.2,618.2,28948.0,618.3908,618.3908,615.0281,615.0281,28948.0
2024-08-23 15:45:00,618.69,621.85,618.69,621.84,35989.0,615.5156,618.6594,615.5156,618.6494,35989.0
2024-08-23 15:50:00,621.94,623.35,620.99,623.35,57295.0,618.7489,620.1517,617.8038,620.1517,57295.0
2024-08-23 15:55:00,622.85,623.04,619.39,620.11,110962.0,619.6543,619.8433,616.212,616.9283,110962.0
2024-08-26 09:30:00,623.0,633.95,622.0,631.14,65200.0,619.8035,630.6973,618.8086,627.9017,65200.0
2024-08-26 09:35:00,631.15,631.63,624.78,625.05,19595.0,627.9117,628.3892,621.5744,621.843,19595.0
2024-08-26 09:40:00,625.29,626.83,622.71,624.5,31815.0,622.0817,623.6138,619.515,621.2958,31815.0
2024-08-26 09:45:00,624.7,625.54,620.64,621.0,18999.0,621.4948,622.3305,617.4556,617.8137,18999.0
2024-08-26 09:50:00,620.78,624.41,619.01,621.41,12581.0,617.5949,621.2063,615.834,618.2216,12581.0
2024-08-26 09:55:00,621.0,621.22,619.53,619.98,6359.0,617.8137,618.0326,616.3513,616.799,6359.0
2024-08-26 10:00:00,619.98,623.1,619.97,622.03,12549.0,616.799,619.903,616.789,618.8385,12549.0
2024-08-26 10:05:00,622.03,623.01,620.01,620.66,16341.0,618.8385,619.8134,616.8288,617.4755,16341.0
2024-08-26 10:10:00,620.82,622.5,620.71,620.75,14395.0,617.6347,619.3061,617.5252,617.565,14395.0
2024-08-26 10:15:00,620.75,620.84,618.84,619.66,26151.0,617.565,617.6546,615.6648,616.4806,26151.0
2024-08-26 10:20:00,619.66,621.73,619.59,621.5,9718.0,616.4806,618.54,616.411,618.3112,9718.0
2024-08-26 10:25:00,621.33,621.34,618.43,619.99,9486.0,618.1421,618.152,615.2569,616.8089,9486.0
2024-08-26 10:30:00,620.23,620.28,618.0,618.41,10723.0,617.0477,617.0974,614.8291,615.237,10723.0
2024-08-26 10:35:00,618.5,618.89,616.78,617.18,12770.0,615.3266,615.7146,613.6154,614.0133,12770.0
2024-08-26 10:40:00,617.18,618.0,616.61,617.32,9708.0,614.0133,614.8291,613.4463,614.1526,9708.0
2024-08-26 10:45:00,617.67,617.83,616.03,616.45,11167.0,614.5008,614.66,612.8692,613.2871,11167.0
2024-08-26 10:50:00,616.17,616.93,615.73,616.87,14342.0,613.0085,613.7646,612.5708,613.7049,14342.0
2024-08-26 10:55:00,617.0,618.12,616.67,616.94,10797.0,613.8343,614.9485,613.506,613.7746,10797.0
2024-08-26 11:00:00,616.85,618.44,616.07,618.16,8654.0,613.685,615.2669,612.909,614.9883,8654.0
2024-08-26 11:05:00,618.22,618.46,617.2,617.82,8439.0,615.048,615.2868,614.0332,614.6501,8439.0
2024-08-26 11:10:00,618.1,619.0,617.71,618.55,5301.0,614.9286,615.824,614.5406,615.3763,5301.0
2024-08-26 11:15:00,618.63,618.64,617.81,618.58,10254.0,615.4559,615.4659,614.6401,615.4062,10254.0
2024-08-26 11:20:00,618.59,620.95,618.0,619.92,14523.0,615.4161,617.764,614.8291,616.7393,14523.0
2024-08-26 11:25:00,619.99,620.57,618.57,618.93,10690.0,616.8089,617.386,615.3962,615.7544,10690.0
2024-08-26 11:30:00,618.66,618.89,618.12,618.29,10443.0,615.4858,615.7146,614.9485,615.1177,10443.0
2024-08-26 11:35:00,618.26,618.49,617.48,617.73,7751.0,615.0878,615.3166,614.3118,614.5605,7751.0
2024-08-26 11:40:00,617.73,618.34,617.62,617.83,13486.0,614.5605,615.1674,614.4511,614.66,13486.0
2024-08-26 11:45:00,617.83,619.0,617.69,618.82,10864.0,614.66,615.824,614.5207,615.6449,10864.0
2024-08-26 11:50:00,618.4,618.5,618.14,618.42,5905.0,615.2271,615.3266,614.9684,615.247,5905.0
2024-08-26 11:55:00,618.3,618.7,616.85,616.98,8141.0,615.1276,615.5255,613.685,613.8144,8141.0
2024-08-26 12:00:00,617.03,617.63,616.23,617.59,8621.0,613.8641,614.461,613.0682,614.4212,8621.0
2024-08-26 12:05:00,618.02,618.05,617.42,617.57,4469.0,614.849,614.8789,614.2521,614.4013,4469.0
2024-08-26 12:10:00,617.57,618.78,617.56,618.64,5215.0,614.4013,615.6051,614.3914,615.4659,5215.0
2024-08-26 12:15:00,618.64,620.3,618.57,619.44,7943.0,615.4659,617.1173,615.3962,616.2618,7943.0
2024-08-26 12:20:00,619.7,620.02,619.43,619.97,5422.0,616.5204,616.8388,616.2518,616.789,5422.0
2024-08-26 12:25:00,619.97,620.04,619.39,619.39,4767.0,616.789,616.8587,616.212,616.212,4767.0
2024-08-26 12:30:00,619.51,619.52,618.66,619.33,4287.0,616.3314,616.3413,615.4858,616.1523,4287.0
2024-08-26 12:35:00,619.71,619.79,619.3,619.53,5372.0,616.5304,616.61,616.1225,616.3513,5372.0
2024-08-26 12:40:00,619.54,620.34,619.33,619.63,4947.0,616.3612,617.1571,616.1523,616.4508,4947.0
2024-08-26 12:45:00,619.81,620.07,619.45,619.46,5763.0,616.6299,616.8885,616.2717,616.2817,5763.0
2024-08-26 12:50:00,619.35,619.73,619.31,619.32,5699.0,616.1722,616.5503,616.1324,616.1424,5699.0
2024-08-26 12:55:00,619.79,620.35,619.13,619.13,6634.0,616.61,617.1671,615.9533,615.9533,6634.0
2024-08-26 13:00:00,618.87,619.11,618.58,618.58,3815.0,615.6947,615.9334,615.4062,615.4062,3815.0
2024-08-26 13:05:00,618.77,618.87,618.25,618.84,3175.0,615.5952,615.6947,615.0779,615.6648,3175.0
2024-08-26 13:10:00,618.62,618.97,618.25,618.97,3106.0,615.446,615.7942,615.0779,615.7942,3106.0
2024-08-26 13:15:00,618.9,619.07,617.97,618.37,3462.0,615.7245,615.8937,614.7993,615.1972,3462.0
2024-08-26 13:20:00,618.37,619.75,618.37,619.7,4263.0,615.1972,616.5702,615.1972,616.5204,4263.0
2024-08-26 13:25:00,619.62,619.62,618.63,618.64,3754.0,616.4408,616.4408,615.4559,615.4659,3754.0
2024-08-26 13:30:00,618.72,618.88,618.32,618.59,5326.0,615.5454,615.7046,615.1475,615.4161,5326.0
2024-08-26 13:35:00,618.63,618.64,617.54,617.63,5122.0,615.4559,615.4659,614.3715,614.461,5122.0
2024-08-26 13:40:00,618.03,618.03,617.12,617.84,4374.0,614.859,614.859,613.9537,614.67,4374.0
2024-08-26 13:45:00,617.72,617.78,616.82,617.12,4668.0,614.5506,614.6103,613.6552,613.9537,4668.0
2024-08-26 13:50:00,617.14,617.31,616.7,616.99,4869.0,613.9736,614.1427,613.5358,613.8243,4869.0
2024-08-26 13:55:00,616.77,616.82,616.22,616.72,4421.0,613.6055,613.6552,613.0583,613.5557,4421.0
2024-08-26 14:00:00,616.63,617.35,616.59,616.88,6107.0,613.4662,614.1825,613.4264,613.7149,6107.0
2024-08-26 14:05:00,616.88,617.1,616.58,616.81,2658.0,613.7149,613.9338,613.4164,613.6452,2658.0
2024-08-26 14:10:00,616.88,617.57,616.51,617.52,7005.0,613.7149,614.4013,613.3468,614.3516,7005.0
2024-08-26 14:15:00,617.57,617.66,617.1,617.1,5280.0,614.4013,614.4909,613.9338,613.9338,5280.0
2024-08-26 14:20:00,617.25,618.16,616.0,617.06,29227.0,614.083,614.9883,612.8394,613.894,29227.0
2024-08-26 14:25:00,616.78,617.28,616.78,617.12,1645.0,613.6154,614.1128,613.6154,613.9537,1645.0
2024-08-26 14:30:00,616.8,618.64,616.8,618.64,7622.0,613.6353,615.4659,613.6353,615.4659,7622.0
2024-08-26 14:35:00,618.63,619.85,618.38,619.08,8299.0,615.4559,616.6696,615.2072,615.9036,8299.0
2024-08-26 14:40:00,618.76,619.49,618.76,619.0,5450.0,615.5852,616.3115,615.5852,615.824,5450.0
2024-08-26 14:45:00,619.02,619.23,618.42,618.42,2007.0,615.8439,616.0528,615.247,615.247,2007.0
2024-08-26 14:50:00,618.72,619.04,618.44,618.46,4069.0,615.5454,615.8638,615.2669,615.2868,4069.0
2024-08-26 14:55:00,618.64,618.83,618.48,618.65,4805.0,615.4659,615.6549,615.3067,615.4758,4805.0
2024-08-26 15:00:00,618.64,618.82,618.28,618.31,5009.0,615.4659,615.6449,615.1077,615.1376,5009.0
2024-08-26 15:05:00,618.31,618.31,617.62,617.69,3969.0,615.1376,615.1376,614.4511,614.5207,3969.0
2024-08-26 15:10:00,617.69,618.54,617.69,618.28,8506.0,614.5207,615.3664,614.5207,615.1077,8506.0
2024-08-26 15:15:00,618.29,618.49,617.81,618.15,4714.0,615.1177,615.3166,614.6401,614.9784,4714.0
2024-08-26 15:20:00,618.15,618.3,617.29,617.65,8219.0,614.9784,615.1276,614.1228,614.4809,8219.0
2024-08-26 15:25:00,617.8,618.39,617.47,617.52,13789.0,614.6302,615.2171,614.3019,614.3516,13789.0
2024-08-26 15:30:00,617.39,617.85,617.0,617.85,6113.0,614.2223,614.6799,613.8343,614.6799,6113.0
2024-08-26 15:35:00,617.73,617.98,617.37,617.94,9709.0,614.5605,614.8092,614.2024,614.7694,9709.0
2024-08-26 15:40:00,618.13,618.23,617.18,617.21,15901.0,614.9585,615.058,614.0133,614.0432,15901.0
2024-08-26 15:45:00,617.15,617.47,616.61,616.71,13120.0,613.9835,614.3019,613.4463,613.5458,13120.0
2024-08-26 15:50:00,617.12,619.35,616.95,618.11,39228.0,613.9537,616.1722,613.7845,614.9386,39228.0
2024-08-26 15:55:00,618.14,618.14,616.5,617.19,61942.0,614.9684,614.9684,613.3368,614.0233,61942.0
2024-08-27 09:30:00,615.48,617.35,615.48,616.2,18951.0,612.3221,614.1825,612.3221,613.0384,18951.0
2024-08-27 09:35:00,616.21,616.21,614.02,615.96,4266.0,613.0483,613.0483,610.8696,612.7996,4266.0
2024-08-27 09:40:00,616.0,616.01,614.3,614.3,4197.0,612.8394,612.8494,611.1481,611.1481,4197.0
2024-08-27 09:45:00,614.3,614.35,611.95,613.07,13466.0,611.1481,611.1979,608.8102,609.9244,13466.0
2024-08-27 09:50:00,613.05,614.32,613.04,613.66,3449.0,609.9045,611.168,609.8946,610.5114,3449.0
2024-08-27 09:55:00,613.66,614.15,611.68,612.23,2870.0,610.5114,610.9989,608.5416,609.0887,2870.0
2024-08-27 10:00:00,612.46,614.6,612.46,614.6,15287.0,609.3176,611.4466,609.3176,611.4466,15287.0
2024-08-27 10:05:00,614.79,615.5,614.79,615.36,4820.0,611.6356,612.342,611.6356,612.2027,4820.0
2024-08-27 10:10:00,615.23,615.69,614.22,614.43,16202.0,612.0734,612.531,611.0685,611.2775,16202.0
2024-08-27 10:15:00,614.53,615.17,614.09,614.74,4750.0,611.3769,612.0137,610.9392,611.5859,4750.0
2024-08-27 10:20:00,615.26,616.7,615.13,616.08,13651.0,612.1032,613.5358,611.9739,612.919,13651.0
2024-08-27 10:25:00,616.15,617.85,616.15,617.85,21580.0,612.9886,614.6799,612.9886,614.6799,21580.0
2024-08-27 10:30:00,617.67,619.12,617.67,618.71,9751.0,614.5008,615.9434,614.5008,615.5355,9751.0
2024-08-27 10:35:00,618.37,618.62,617.74,618.53,5339.0,615.1972,615.446,614.5705,615.3564,5339.0
2024-08-27 10:40:00,618.23,618.71,618.18,618.18,3035.0,615.058,615.5355,615.0082,615.0082,3035.0
2024-08-27 10:45:00,618.5,618.6,617.86,617.9,6085.0,615.3266,615.4261,614.6899,614.7297,6085.0
2024-08-27 10:50:00,617.9,618.64,617.9,618.63,2087.0,614.7297,615.4659,614.7297,615.4559,2087.0
2024-08-27 10:55:00,618.77,619.99,618.49,619.62,2828.0,615.5952,616.8089,615.3166,616.4408,2828.0
2024-08-27 11:00:00,620.2,620.92,620.01,620.49,3539.0,617.0179,617.7342,616.8288,617.3064,3539.0
2024-08-27 11:05:00,620.1,620.93,620.1,620.79,3191.0,616.9184,617.7441,616.9184,617.6048,3191.0
2024-08-27 11:10:00,620.62,621.89,620.58,621.15,3231.0,617.4357,618.6992,617.3959,617.963,3231.0
2024-08-27 11:15:00,620.89,622.01,620.73,620.87,11838.0,617.7043,618.8186,617.5451,617.6844,11838.0
2024-08-27 11:20:00,621.66,622.14,621.09,621.14,4505.0,618.4704,618.9479,617.9033,617.953,4505.0
2024-08-27 11:25:00,620.82,621.12,620.07,620.08,4346.0,617.6347,617.9331,616.8885,616.8985,4346.0
2024-08-27 11:30:00,620.01,620.5,618.88,619.26,4333.0,616.8288,617.3163,615.7046,616.0827,4333.0
2024-08-27 11:35:00,619.27,619.76,619.07,619.63,4412.0,616.0926,616.5801,615.8937,616.4508,4412.0
2024-08-27 11:40:00,619.45,620.12,618.98,619.69,3313.0,616.2717,616.9383,615.8041,616.5105,3313.0
2024-08-27 11:45:00,620.09,620.09,619.2,619.42,3614.0,616.9084,616.9084,616.023,616.2419,3614.0
2024-08-27 11:50:00,619.34,619.61,619.23,619.23,3525.0,616.1623,616.4309,616.0528,616.0528,3525.0
2024-08-27 11:55:00,619.57,620.85,619.57,620.85,2500.0,616.3911,617.6645,616.3911,617.6645,2500.0
2024-08-27 12:00:00,621.0,621.46,620.98,621.46,2995.0,617.8137,618.2714,617.7939,618.2714,2995.0
2024-08-27 12:05:00,621.35,621.8,621.13,621.58,4171.0,618.162,618.6096,617.9431,618.3908,4171.0
2024-08-27 12:10:00,621.58,622.06,621.05,621.93,2250.0,618.3908,618.8683,617.8635,618.739,2250.0
2024-08-27 12:15:00,621.76,622.19,621.76,621.95,2400.0,618.5698,618.9976,618.5698,618.7589,2400.0
2024-08-27 12:20:00,621.95,622.11,621.57,621.71,2526.0,618.7589,618.9181,618.3808,618.5201,2526.0
2024-08-27 12:25:00,621.7,621.81,621.38,621.81,1404.0,618.5102,618.6196,618.1918,618.6196,1404.0
2024-08-27 12:30:00,621.8,622.87,621.8,622.72,5101.0,618.6096,619.6742,618.6096,619.5249,5101.0
2024-08-27 12:35:00,622.43,622.72,622.06,622.26,2600.0,619.2364,619.5249,618.8683,619.0673,2600.0
2024-08-27 12:40:00,622.45,622.52,621.35,622.19,4527.0,619.2563,619.326,618.162,618.9976,4527.0
2024-08-27 12:45:00,621.84,623.27,621.8,623.26,2505.0,618.6494,620.0721,618.6096,620.0622,2505.0
2024-08-27 12:50:00,623.26,623.52,623.14,623.41,2422.0,620.0622,620.3208,619.9428,620.2114,2422.0
2024-08-27 12:55:00,623.63,623.76,623.03,623.55,3655.0,620.4303,620.5596,619.8333,620.3507,3655.0
2024-08-27 13:00:00,623.38,623.5,623.27,623.27,1300.0,620.1815,620.3009,620.0721,620.0721,1300.0
2024-08-27 13:05:00,623.41,623.62,623.28,623.28,2300.0,620.2114,620.4203,620.0821,620.0821,2300.0
2024-08-27 13:10:00,623.68,624.63,623.57,624.63,3088.0,620.48,621.4251,620.3706,621.4251,3088.0
2024-08-27 13:15:00,624.26,624.5,623.98,624.44,2883.0,621.057,621.2958,620.7785,621.2361,2883.0
2024-08-27 13:20:00,624.44,624.68,624.22,624.68,3018.0,621.2361,621.4749,621.0172,621.4749,3018.0
2024-08-27 13:25:00,624.52,625.26,624.48,625.25,5568.0,621.3157,622.0519,621.2759,622.0419,5568.0
2024-08-27 13:30:00,625.25,625.72,625.25,625.42,2525.0,622.0419,622.5095,622.0419,622.2111,2525.0
2024-08-27 13:35:00,625.35,625.43,624.72,624.91,8214.0,622.1414,622.221,621.5147,621.7037,8214.0
2024-08-27 13:40:00,625.01,625.23,624.52,625.23,4090.0,621.8032,622.022,621.3157,622.022,4090.0
2024-08-27 13:45:00,625.23,625.54,624.45,625.54,5524.0,622.022,622.3305,621.246,622.3305,5524.0
2024-08-27 13:50:00,625.23,625.9,625.23,625.62,4087.0,622.022,622.6886,622.022,622.41,4087.0
2024-08-27 13:55:00,625.51,626.12,625.03,626.12,18485.0,622.3006,622.9075,621.8231,622.9075,18485.0
2024-08-27 14:00:00,625.92,627.37,625.92,626.81,10280.0,622.7085,624.1511,622.7085,623.5939,10280.0
2024-08-27 14:05:00,626.81,627.75,626.81,627.75,4716.0,623.5939,624.5291,623.5939,624.5291,4716.0
2024-08-27 14:10:00,627.56,627.83,627.28,627.71,2905.0,624.3401,624.6087,624.0615,624.4893,2905.0
2024-08-27 14:15:00,627.78,628.38,627.78,627.9,5424.0,624.559,625.1559,624.559,624.6783,5424.0
2024-08-27 14:20:00,628.14,628.16,627.01,627.57,9282.0,624.9171,624.937,623.7929,624.35,9282.0
2024-08-27 14:25:00,627.79,628.02,627.37,627.88,3920.0,624.5689,624.7977,624.1511,624.6584,3920.0
2024-08-27 14:30:00,627.88,627.88,626.72,626.72,7866.0,624.6584,624.6584,623.5044,623.5044,7866.0
2024-08-27 14:35:00,626.91,627.23,626.59,626.61,5429.0,623.6934,624.0118,623.3751,623.395,5429.0
2024-08-27 14:40:00,626.74,626.74,625.63,625.87,8593.0,623.5243,623.5243,622.42,622.6588,8593.0
2024-08-27 14:45:00,625.84,625.84,624.75,625.27,7040.0,622.6289,622.6289,621.5445,622.0618,7040.0
2024-08-27 14:50:00,625.13,625.26,624.5,624.61,4108.0,621.9226,622.0519,621.2958,621.4052,4108.0
2024-08-27 14:55:00,624.72,624.72,624.26,624.52,5300.0,621.5147,621.5147,621.057,621.3157,5300.0
2024-08-27 15:00:00,624.81,624.89,623.67,623.67,4408.0,621.6042,621.6838,620.47,620.47,4408.0
2024-08-27 15:05:00,623.88,624.55,623.68,624.41,5187.0,620.679,621.3455,620.48,621.2063,5187.0
2024-08-27 15:10:00,624.39,624.5,624.2,624.27,3236.0,621.1864,621.2958,620.9973,621.067,3236.0
2024-08-27 15:15:00,624.37,625.0,624.27,625.0,5903.0,621.1665,621.7932,621.067,621.7932,5903.0
2024-08-27 15:20:00,625.2,625.2,624.74,624.93,4000.0,621.9922,621.9922,621.5346,621.7236,4000.0
2024-08-27 15:25:00,625.04,625.16,624.76,625.02,2600.0,621.833,621.9524,621.5545,621.8131,2600.0
2024-08-27 15:30:00,625.03,625.28,624.65,625.28,3793.0,621.8231,622.0718,621.445,622.0718,3793.0
2024-08-27 15:35:00,625.01,625.23,624.92,625.01,4168.0,621.8032,622.022,621.7136,621.8032,4168.0
2024-08-27 15:40:00,624.99,625.84,624.99,625.3,7897.0,621.7833,622.6289,621.7833,622.0917,7897.0
2024-08-27 15:45:00,625.45,626.86,625.41,626.45,8757.0,622.2409,623.6437,622.2011,623.2358,8757.0
2024-08-27 15:50:00,626.21,626.4,625.2,625.71,23326.0,622.997,623.186,621.9922,622.4996,23326.0
2024-08-27 15:55:00,625.82,626.89,625.75,626.49,38901.0,622.609,623.6735,622.5394,623.2756,38901.0
2024-08-28 09:30:00,624.32,626.58,624.32,625.87,13275.0,621.1167,623.3651,621.1167,622.6588,13275.0
2024-08-28 09:35:00,625.86,627.26,624.83,627.26,4588.0,622.6488,624.0416,621.6241,624.0416,4588.0
2024-08-28 09:40:00,627.12,627.59,626.61,626.71,1904.0,623.9023,624.3699,623.395,623.4945,1904.0
2024-08-28 09:45:00,626.71,626.84,625.82,626.67,6003.0,623.4945,623.6238,622.609,623.4547,6003.0
2024-08-28 09:50:00,626.78,627.87,626.78,627.34,7057.0,623.5641,624.6485,623.5641,624.1212,7057.0
2024-08-28 09:55:00,627.2,627.8,626.26,627.8,1602.0,623.9819,624.5789,623.0468,624.5789,1602.0
2024-08-28 10:00:00,627.21,627.63,626.16,627.33,6477.0,623.9919,624.4097,622.9473,624.1113,6477.0
2024-08-28 10:05:00,627.31,627.74,626.62,627.74,4147.0,624.0914,624.5192,623.4049,624.5192,4147.0
2024-08-28 10:10:00,627.32,627.36,626.26,626.26,10434.0,624.1013,624.1411,623.0468,623.0468,10434.0
2024-08-28 10:15:00,626.14,627.31,625.61,626.4,3316.0,622.9274,624.0914,622.4001,623.186,3316.0
2024-08-28 10:20:00,626.75,627.11,625.3,625.66,9843.0,623.5342,623.8924,622.0917,622.4498,9843.0
2024-08-28 10:25:00,625.56,626.13,625.56,626.0,4274.0,622.3504,622.9174,622.3504,622.7881,4274.0
2024-08-28 10:30:00,626.0,626.27,624.71,625.11,4403.0,622.7881,623.0567,621.5047,621.9027,4403.0
2024-08-28 10:35:00,624.84,625.96,624.84,625.56,3219.0,621.634,622.7483,621.634,622.3504,3219.0
2024-08-28 10:40:00,625.28,625.63,624.11,624.12,2538.0,622.0718,622.42,620.9078,620.9177,2538.0
2024-08-28 10:45:00,624.12,624.12,622.58,622.84,2109.0,620.9177,620.9177,619.3856,619.6443,2109.0
2024-08-28 10:50:00,623.24,623.25,622.25,622.25,1100.0,620.0423,620.0522,619.0573,619.0573,1100.0
2024-08-28 10:55:00,622.52,623.12,622.46,622.74,2136.0,619.326,619.9229,619.2663,619.5448,2136.0
2024-08-28 11:00:00,622.52,622.52,621.06,622.12,5703.0,619.326,619.326,617.8734,618.928,5703.0
2024-08-28 11:05:00,622.11,622.36,621.74,622.36,888.0,618.9181,619.1668,618.55,619.1668,888.0
2024-08-28 11:10:00,621.59,621.59,619.24,619.58,4158.0,618.4007,618.4007,616.0628,616.401,4158.0
2024-08-28 11:15:00,619.21,619.27,618.16,618.87,4609.0,616.0329,616.0926,614.9883,615.6947,4609.0
2024-08-28 11:20:00,618.86,618.89,618.0,618.0,2714.0,615.6847,615.7146,614.8291,614.8291,2714.0
2024-08-28 11:25:00,617.86,618.64,617.51,618.55,4975.0,614.6899,615.4659,614.3417,615.3763,4975.0
2024-08-28 11:30:00,618.44,618.44,617.0,617.15,3037.0,615.2669,615.2669,613.8343,613.9835,3037.0
2024-08-28 11:35:00,616.97,617.52,616.51,617.32,2409.0,613.8044,614.3516,613.3468,614.1526,2409.0
2024-08-28 11:40:00,617.21,617.81,617.12,617.73,2281.0,614.0432,614.6401,613.9537,614.5605,2281.0
2024-08-28 11:45:00,617.92,618.86,617.52,618.64,5496.0,614.7496,615.6847,614.3516,615.4659,5496.0
2024-08-28 11:50:00,618.69,619.02,618.47,619.02,4575.0,615.5156,615.8439,615.2967,615.8439,4575.0
2024-08-28 11:55:00,618.78,619.32,618.43,619.01,5208.0,615.6051,616.1424,615.2569,615.834,5208.0
2024-08-28 12:00:00,619.0,620.37,618.9,620.25,2549.0,615.824,617.187,615.7245,617.0676,2549.0
2024-08-28 12:05:00,620.07,620.1,620.03,620.09,1070.0,616.8885,616.9184,616.8487,616.9084,1070.0
2024-08-28 12:10:00,620.0,620.79,620.0,620.74,2659.0,616.8189,617.6048,616.8189,617.5551,2659.0
2024-08-28 12:15:00,620.72,621.38,620.58,621.3,1912.0,617.5352,618.1918,617.3959,618.1122,1912.0
2024-08-28 12:20:00,621.07,621.37,620.14,620.4,2150.0,617.8834,618.1819,616.9582,617.2168,2150.0
2024-08-28 12:25:00,620.53,620.82,620.15,620.49,7026.0,617.3462,617.6347,616.9681,617.3064,7026.0
2024-08-28 12:30:00,620.41,620.94,620.11,620.4,1993.0,617.2268,617.7541,616.9283,617.2168,1993.0
2024-08-28 12:35:00,620.83,621.21,620.6,620.7,1179.0,617.6446,618.0227,617.4158,617.5153,1179.0
2024-08-28 12:40:00,620.88,621.54,620.79,621.54,2707.0,617.6944,618.351,617.6048,618.351,2707.0
2024-08-28 12:45:00,621.54,621.86,621.36,621.86,1000.0,618.351,618.6693,618.1719,618.6693,1000.0
2024-08-28 12:50:00,622.0,622.01,621.53,622.01,810.0,618.8086,618.8186,618.341,618.8186,810.0
2024-08-28 12:55:00,621.75,622.16,621.75,621.88,1300.0,618.5599,618.9678,618.5599,618.6892,1300.0
2024-08-28 13:00:00,622.05,622.6,622.05,622.55,2510.0,618.8584,619.4055,618.8584,619.3558,2510.0
2024-08-28 13:05:00,622.6,622.62,622.0,622.29,1500.0,619.4055,619.4254,618.8086,619.0971,1500.0
2024-08-28 13:10:00,622.29,622.37,620.88,620.88,2846.0,619.0971,619.1767,617.6944,617.6944,2846.0
2024-08-28 13:15:00,621.29,621.29,620.4,620.4,800.0,618.1023,618.1023,617.2168,617.2168,800.0
2024-08-28 13:20:00,620.84,620.93,620.39,620.93,1668.0,617.6546,617.7441,617.2069,617.7441,1668.0
2024-08-28 13:25:00,620.78,620.78,620.23,620.38,900.0,617.5949,617.5949,617.0477,617.1969,900.0
2024-08-28 13:30:00,620.2,620.43,619.71,620.06,2554.0,617.0179,617.2467,616.5304,616.8786,2554.0
2024-08-28 13:35:00,619.75,620.92,619.75,620.51,4060.0,616.5702,617.7342,616.5702,617.3263,4060.0
2024-08-28 13:40:00,620.69,620.69,619.92,619.92,2100.0,617.5053,617.5053,616.7393,616.7393,2100.0
2024-08-28 13:45:00,620.21,620.48,619.4,619.4,1553.0,617.0278,617.2964,616.222,616.222,1553.0
2024-08-28 13:50:00,619.65,619.65,618.46,618.46,1372.0,616.4707,616.4707,615.2868,615.2868,1372.0
2024-08-28 13:55:00,618.53,619.31,617.45,617.48,7494.0,615.3564,616.1324,614.282,614.3118,7494.0
2024-08-28 14:00:00,617.04,617.04,616.0,616.3,3176.0,613.8741,613.8741,612.8394,613.1379,3176.0
2024-08-28 14:05:00,616.27,617.44,616.27,617.44,2753.0,613.108,614.272,613.108,614.272,2753.0
2024-08-28 14:10:00,617.1,617.1,616.52,616.63,1539.0,613.9338,613.9338,613.3567,613.4662,1539.0
2024-08-28 14:15:00,617.0,617.04,616.6,616.6,1742.0,613.8343,613.8741,613.4363,613.4363,1742.0
2024-08-28 14:20:00,616.84,616.95,616.52,616.66,2011.0,613.6751,613.7845,613.3567,613.496,2011.0
2024-08-28 14:25:00,616.62,616.72,615.79,615.91,2719.0,613.4562,613.5557,612.6305,612.7499,2719.0
2024-08-28 14:30:00,615.75,616.2,615.57,615.8,2346.0,612.5907,613.0384,612.4116,612.6404,2346.0
2024-08-28 14:35:00,615.72,615.87,615.2,615.86,3452.0,612.5608,612.7101,612.0435,612.7001,3452.0
2024-08-28 14:40:00,615.73,615.73,615.38,615.41,700.0,612.5708,612.5708,612.2226,612.2524,700.0
2024-08-28 14:45:00,615.0,615.17,614.41,614.77,3188.0,611.8445,612.0137,611.2576,611.6157,3188.0
2024-08-28 14:50:00,614.92,616.47,614.8,616.46,5680.0,611.7649,613.307,611.6456,613.297,5680.0
2024-08-28 14:55:00,616.65,618.11,616.45,617.88,2365.0,613.4861,614.9386,613.2871,614.7098,2365.0
2024-08-28 15:00:00,617.88,619.66,617.86,618.97,3034.0,614.7098,616.4806,614.6899,615.7942,3034.0
2024-08-28 15:05:00,619.04,619.04,617.23,617.87,3408.0,615.8638,615.8638,614.0631,614.6998,3408.0
2024-08-28 15:10:00,618.16,618.57,617.92,618.0,1899.0,614.9883,615.3962,614.7496,614.8291,1899.0
2024-08-28 15:15:00,618.32,619.07,618.32,618.83,2157.0,615.1475,615.8937,615.1475,615.6549,2157.0
2024-08-28 15:20:00,619.0,619.4,618.33,618.5,3946.0,615.824,616.222,615.1574,615.3266,3946.0
2024-08-28 15:25:00,618.68,619.57,618.68,619.5,2830.0,615.5057,616.3911,615.5057,616.3214,2830.0
2024-08-28 15:30:00,619.52,619.92,619.07,619.45,6428.0,616.3413,616.7393,615.8937,616.2717,6428.0
2024-08-28 15:35:00,619.47,619.78,618.96,619.47,2737.0,616.2916,616.6,615.7842,616.2916,2737.0
2024-08-28 15:40:00,619.31,619.53,618.69,619.3,6351.0,616.1324,616.3513,615.5156,616.1225,6351.0
2024-08-28 15:45:00,618.97,619.61,618.83,619.0,4167.0,615.7942,616.4309,615.6549,615.824,4167.0
2024-08-28 15:50:00,619.01,620.49,617.8,618.34,27477.0,615.834,617.3064,614.6302,615.1674,27477.0
2024-08-28 15:55:00,618.34,618.34,616.6,616.88,35847.0,615.1674,615.1674,613.4363,613.7149,35847.0
2024-08-29 09:30:00,622.64,626.16,622.64,625.41,18066.0,619.4453,622.9473,619.4453,622.2011,18066.0
2024-08-29 09:35:00,625.5,625.5,622.71,623.31,2409.0,622.2907,622.2907,619.515,620.1119,2409.0
2024-08-29 09:40:00,623.78,625.69,623.45,625.69,2354.0,620.5795,622.4797,620.2512,622.4797,2354.0
2024-08-29 09:45:00,625.81,628.48,625.33,628.48,4151.0,622.5991,625.2554,622.1215,625.2554,4151.0
2024-08-29 09:50:00,627.5,628.07,626.1,628.07,1527.0,624.2804,624.8475,622.8876,624.8475,1527.0
2024-08-29 09:55:00,627.39,628.92,626.72,628.72,6565.0,624.171,625.6931,623.5044,625.4941,6565.0
2024-08-29 10:00:00,628.67,631.54,628.67,628.74,6755.0,625.4444,628.2997,625.4444,625.514,6755.0
2024-08-29 10:05:00,629.09,629.82,628.07,628.21,2196.0,625.8622,626.5885,624.8475,624.9868,2196.0
2024-08-29 10:10:00,627.75,628.26,626.79,627.53,8012.0,624.5291,625.0365,623.574,624.3102,8012.0
2024-08-29 10:15:00,627.68,628.43,625.31,626.17,8767.0,624.4595,625.2056,622.1016,622.9572,8767.0
2024-08-29 10:20:00,625.76,625.76,624.5,624.91,2602.0,622.5493,622.5493,621.2958,621.7037,2602.0
2024-08-29 10:25:00,624.91,626.59,624.65,626.16,3171.0,621.7037,623.3751,621.445,622.9473,3171.0
2024-08-29 10:30:00,626.56,627.81,626.16,627.8,3692.0,623.3452,624.5888,622.9473,624.5789,3692.0
2024-08-29 10:35:00,627.75,628.45,626.88,627.29,5906.0,624.5291,625.2255,623.6636,624.0715,5906.0
2024-08-29 10:40:00,627.5,627.5,626.57,627.34,2539.0,624.2804,624.2804,623.3552,624.1212,2539.0
2024-08-29 10:45:00,627.66,628.7,627.44,628.7,4113.0,624.4396,625.4742,624.2207,625.4742,4113.0
2024-08-29 10:50:00,629.0,629.75,628.57,629.5,7698.0,625.7727,626.5189,625.3449,626.2701,7698.0
2024-08-29 10:55:00,629.5,630.0,628.82,629.52,4253.0,626.2701,626.7676,625.5936,626.29,4253.0
2024-08-29 11:00:00,629.52,630.5,629.43,629.71,3479.0,626.29,627.265,626.2005,626.4791,3479.0
2024-08-29 11:05:00,629.63,630.5,628.3,630.01,5597.0,626.3995,627.265,625.0763,626.7775,5597.0
2024-08-29 11:10:00,629.99,629.99,629.02,629.17,2613.0,626.7576,626.7576,625.7926,625.9418,2613.0
2024-08-29 11:15:00,629.16,629.6,626.68,627.02,4187.0,625.9319,626.3696,623.4646,623.8029,4187.0
2024-08-29 11:20:00,627.4,627.53,626.79,627.5,3515.0,624.1809,624.3102,623.574,624.2804,3515.0
2024-08-29 11:25:00,627.58,628.3,627.44,628.23,1648.0,624.36,625.0763,624.2207,625.0067,1648.0
2024-08-29 11:30:00,627.8,628.55,627.58,627.95,3646.0,624.5789,625.325,624.36,624.7281,3646.0
2024-08-29 11:35:00,627.45,627.77,627.24,627.44,2414.0,624.2307,624.549,624.0217,624.2207,2414.0
2024-08-29 11:40:00,627.44,628.46,627.43,627.79,3313.0,624.2207,625.2355,624.2108,624.5689,3313.0
2024-08-29 11:45:00,627.91,628.44,627.78,628.38,1300.0,624.6883,625.2156,624.559,625.1559,1300.0
2024-08-29 11:50:00,628.07,628.16,627.59,627.91,3161.0,624.8475,624.937,624.3699,624.6883,3161.0
2024-08-29 11:55:00,627.92,628.81,627.92,628.81,2384.0,624.6982,625.5837,624.6982,625.5837,2384.0
2024-08-29 12:00:00,628.7,629.72,628.7,629.53,5417.0,625.4742,626.489,625.4742,626.3,5417.0
2024-08-29 12:05:00,629.38,629.87,629.37,629.81,1682.0,626.1508,626.6382,626.1408,626.5785,1682.0
2024-08-29 12:10:00,629.74,630.26,629.74,630.17,3260.0,626.5089,627.0262,626.5089,626.9367,3260.0
2024-08-29 12:15:00,630.17,630.17,628.27,628.69,1346.0,626.9367,626.9367,625.0464,625.4643,1346.0
2024-08-29 12:20:00,628.94,628.94,628.77,628.77,213.0,625.713,625.713,625.5439,625.5439,213.0
2024-08-29 12:25:00,629.01,629.19,628.76,628.81,1526.0,625.7827,625.9617,625.5339,625.5837,1526.0
2024-08-29 12:30:00,628.99,629.22,628.79,629.08,894.0,625.7628,625.9916,625.5638,625.8523,894.0
2024-08-29 12:35:00,629.33,629.5,629.18,629.18,1518.0,626.101,626.2701,625.9518,625.9518,1518.0
2024-08-29 12:40:00,629.51,629.97,629.51,629.77,3016.0,626.2801,626.7377,626.2801,626.5388,3016.0
2024-08-29 12:45:00,629.98,630.39,629.65,629.65,4107.0,626.7477,627.1556,626.4194,626.4194,4107.0
2024-08-29 12:50:00,629.51,629.68,628.79,629.23,832.0,626.2801,626.4492,625.5638,626.0015,832.0
2024-08-29 12:55:00,629.5,629.71,629.23,629.67,1100.0,626.2701,626.4791,626.0015,626.4393,1100.0
2024-08-29 13:00:00,629.45,629.72,628.9,629.09,1745.0,626.2204,626.489,625.6732,625.8622,1745.0
2024-08-29 13:05:00,628.72,629.13,628.59,628.76,1130.0,625.4941,625.902,625.3648,625.5339,1130.0
2024-08-29 13:10:00,628.91,628.91,627.84,628.54,1753.0,625.6832,625.6832,624.6187,625.3151,1753.0
2024-08-29 13:15:00,628.33,628.44,628.08,628.26,1825.0,625.1061,625.2156,624.8574,625.0365,1825.0
2024-08-29 13:20:00,628.33,628.53,628.25,628.25,708.0,625.1061,625.3051,625.0266,625.0266,708.0
2024-08-29 13:25:00,628.26,628.45,628.11,628.39,1300.0,625.0365,625.2255,624.8873,625.1658,1300.0
2024-08-29 13:30:00,628.56,628.62,628.27,628.27,2619.0,625.335,625.3947,625.0464,625.0464,2619.0
2024-08-29 13:35:00,628.27,628.29,627.93,628.08,1051.0,625.0464,625.0663,624.7082,624.8574,1051.0
2024-08-29 13:40:00,627.88,628.1,627.42,627.68,2295.0,624.6584,624.8773,624.2008,624.4595,2295.0
2024-08-29 13:45:00,627.57,627.63,626.76,627.07,1261.0,624.35,624.4097,623.5442,623.8526,1261.0
2024-08-29 13:50:00,627.23,628.38,627.22,628.38,2855.0,624.0118,625.1559,624.0018,625.1559,2855.0
2024-08-29 13:55:00,628.65,628.88,628.52,628.52,3056.0,625.4245,625.6533,625.2952,625.2952,3056.0
2024-08-29 14:00:00,628.77,628.77,627.35,627.75,1440.0,625.5439,625.5439,624.1312,624.5291,1440.0
2024-08-29 14:05:00,627.36,627.69,626.99,627.68,1425.0,624.1411,624.4694,623.773,624.4595,1425.0
2024-08-29 14:10:00,627.51,627.52,626.75,627.06,1100.0,624.2903,624.3003,623.5342,623.8427,1100.0
2024-08-29 14:15:00,626.83,626.9,626.56,626.81,2176.0,623.6138,623.6835,623.3452,623.5939,2176.0
2024-08-29 14:20:00,626.96,627.41,626.77,627.41,1541.0,623.7432,624.1909,623.5541,624.1909,1541.0
2024-08-29 14:25:00,627.24,627.24,624.54,625.48,3139.0,624.0217,624.0217,621.3356,622.2708,3139.0
2024-08-29 14:30:00,625.47,625.47,624.26,624.61,3047.0,622.2608,622.2608,621.057,621.4052,3047.0
2024-08-29 14:35:00,624.22,624.62,623.01,623.45,2704.0,621.0172,621.4152,619.8134,620.2512,2704.0
2024-08-29 14:40:00,623.71,623.71,621.63,622.51,5727.0,620.5098,620.5098,618.4405,619.316,5727.0
2024-08-29 14:45:00,622.11,622.91,621.78,622.58,3302.0,618.9181,619.7139,618.5897,619.3856,3302.0
2024-08-29 14:50:00,622.29,623.24,621.22,623.24,2223.0,619.0971,620.0423,618.0326,620.0423,2223.0
2024-08-29 14:55:00,623.19,623.71,622.33,623.71,1454.0,619.9925,620.5098,619.1369,620.5098,1454.0
2024-08-29 15:00:00,623.12,623.13,621.99,622.55,1520.0,619.9229,619.9328,618.7987,619.3558,1520.0
2024-08-29 15:05:00,622.74,623.6,622.36,622.64,10236.0,619.5448,620.4004,619.1668,619.4453,10236.0
2024-08-29 15:10:00,622.31,622.69,621.88,622.36,2963.0,619.117,619.4951,618.6892,619.1668,2963.0
2024-08-29 15:15:00,622.61,624.36,622.61,623.51,3441.0,619.4155,621.1565,619.4155,620.3109,3441.0
2024-08-29 15:20:00,623.58,624.23,623.39,624.09,1347.0,620.3805,621.0272,620.1915,620.8879,1347.0
2024-08-29 15:25:00,624.0,625.22,624.0,624.59,3480.0,620.7984,622.0121,620.7984,621.3853,3480.0
2024-08-29 15:30:00,624.63,624.86,624.17,624.32,3782.0,621.4251,621.6539,620.9675,621.1167,3782.0
2024-08-29 15:35:00,624.15,625.59,624.15,625.15,2694.0,620.9476,622.3802,620.9476,621.9425,2694.0
2024-08-29 15:40:00,624.97,624.97,624.07,624.07,2571.0,621.7634,621.7634,620.868,620.868,2571.0
2024-08-29 15:45:00,623.76,624.37,623.28,623.47,3427.0,620.5596,621.1665,620.0821,620.2711,3427.0
2024-08-29 15:50:00,623.83,624.22,621.29,621.83,12647.0,620.6292,621.0172,618.1023,618.6395,12647.0
2024-08-29 15:55:00,622.39,623.3,622.27,622.9,31963.0,619.1966,620.1019,619.0772,619.704,31963.0
2024-08-30 09:30:00,625.02,630.12,624.54,628.81,28056.0,621.8131,626.887,621.3356,625.5837,28056.0
2024-08-30 09:35:00,629.27,629.85,628.44,629.0,12583.0,626.0413,626.6183,625.2156,625.7727,12583.0
2024-08-30 09:40:00,628.61,629.85,628.56,628.56,5257.0,625.3847,626.6183,625.335,625.335,5257.0
2024-08-30 09:45:00,628.14,628.55,627.08,627.29,6357.0,624.9171,625.325,623.8626,624.0715,6357.0
2024-08-30 09:50:00,626.57,626.84,625.64,626.56,1546.0,623.3552,623.6238,622.4299,623.3452,1546.0
2024-08-30 09:55:00,626.56,626.69,625.98,626.44,2459.0,623.3452,623.4746,622.7682,623.2258,2459.0
2024-08-30 10:00:00,626.88,627.93,625.93,625.94,7764.0,623.6636,624.7082,622.7185,622.7284,7764.0
2024-08-30 10:05:00,625.94,627.31,625.19,626.47,6281.0,622.7284,624.0914,621.9823,623.2557,6281.0
2024-08-30 10:10:00,627.38,628.07,626.88,627.43,2169.0,624.161,624.8475,623.6636,624.2108,2169.0
2024-08-30 10:15:00,627.43,628.92,627.43,628.78,6495.0,624.2108,625.6931,624.2108,625.5538,6495.0
2024-08-30 10:20:00,628.87,628.87,627.18,627.61,7311.0,625.6434,625.6434,623.962,624.3898,7311.0
2024-08-30 10:25:00,627.57,627.91,626.74,627.62,3189.0,624.35,624.6883,623.5243,624.3998,3189.0
2024-08-30 10:30:00,627.59,627.67,626.9,627.6,4382.0,624.3699,624.4495,623.6835,624.3799,4382.0
2024-08-30 10:35:00,627.68,628.12,627.65,628.04,3079.0,624.4595,624.8972,624.4296,624.8176,3079.0
2024-08-30 10:40:00,628.56,629.22,628.23,628.23,1564.0,625.335,625.9916,625.0067,625.0067,1564.0
2024-08-30 10:45:00,627.26,628.09,627.17,627.82,24068.0,624.0416,624.8674,623.9521,624.5988,24068.0
2024-08-30 10:50:00,627.67,627.92,625.54,625.81,7785.0,624.4495,624.6982,622.3305,622.5991,7785.0
2024-08-30 10:55:00,625.38,625.39,623.09,623.9,14688.0,622.1713,622.1812,619.893,620.6989,14688.0
2024-08-30 11:00:00,623.27,624.97,622.78,624.53,56138.0,620.0721,621.7634,619.5846,621.3256,56138.0
2024-08-30 11:05:00,624.57,624.81,624.23,624.8,1932.0,621.3654,621.6042,621.0272,621.5943,1932.0
2024-08-30 11:10:00,624.28,624.67,623.65,624.1,2444.0,621.0769,621.4649,620.4502,620.8978,2444.0
2024-08-30 11:15:00,623.73,623.82,622.31,622.67,4033.0,620.5297,620.6193,619.117,619.4752,4033.0
2024-08-30 11:20:00,622.68,622.81,621.79,622.52,9285.0,619.4851,619.6145,618.5997,619.326,9285.0
2024-08-30 11:25:00,622.48,622.78,620.93,621.06,9703.0,619.2862,619.5846,617.7441,617.8734,9703.0
2024-08-30 11:30:00,621.08,621.2,619.37,619.55,7308.0,617.8933,618.0127,616.1921,616.3712,7308.0
2024-08-30 11:35:00,620.24,620.32,619.52,619.96,2226.0,617.0576,617.1372,616.3413,616.7791,2226.0
2024-08-30 11:40:00,619.94,620.47,619.51,619.51,2593.0,616.7592,617.2865,616.3314,616.3314,2593.0
2024-08-30 11:45:00,620.42,620.61,618.55,618.82,6846.0,617.2367,617.4257,615.3763,615.6449,6846.0
2024-08-30 11:50:00,618.8,619.0,618.41,618.59,6684.0,615.625,615.824,615.237,615.4161,6684.0
2024-08-30 11:55:00,618.42,619.04,618.22,618.77,5025.0,615.247,615.8638,615.048,615.5952,5025.0
2024-08-30 12:00:00,618.71,618.71,617.5,617.76,113626.0,615.5355,615.5355,614.3317,614.5904,113626.0
2024-08-30 12:05:00,618.08,620.54,617.99,620.02,9083.0,614.9087,617.3561,614.8192,616.8388,9083.0
2024-08-30 12:10:00,620.5,621.12,619.68,620.96,3302.0,617.3163,617.9331,616.5005,617.774,3302.0
2024-08-30 12:15:00,620.96,621.05,619.48,620.63,1400.0,617.774,617.8635,616.3015,617.4456,1400.0
2024-08-30 12:20:00,620.78,621.06,619.96,620.5,1400.0,617.5949,617.8734,616.7791,617.3163,1400.0
2024-08-30 12:25:00,620.5,620.5,618.64,618.85,1974.0,617.3163,617.3163,615.4659,615.6748,1974.0
2024-08-30 12:30:00,619.21,619.22,618.07,619.22,1013.0,616.0329,616.0429,614.8988,616.0429,1013.0
2024-08-30 12:35:00,618.69,619.12,617.4,618.24,5195.0,615.5156,615.9434,614.2322,615.0679,5195.0
2024-08-30 12:40:00,618.79,618.95,618.2,618.87,6169.0,615.6151,615.7743,615.0281,615.6947,6169.0
2024-08-30 12:45:00,619.18,620.25,619.18,620.25,2226.0,616.0031,617.0676,616.0031,617.0676,2226.0
2024-08-30 12:50:00,620.25,621.09,619.9,621.03,4274.0,617.0676,617.9033,616.7194,617.8436,4274.0
2024-08-30 12:55:00,621.05,621.58,620.96,621.58,3918.0,617.8635,618.3908,617.774,618.3908,3918.0
2024-08-30 13:00:00,621.31,621.99,621.31,621.75,2909.0,618.1222,618.7987,618.1222,618.5599,2909.0
2024-08-30 13:05:00,621.73,621.93,620.94,621.41,2325.0,618.54,618.739,617.7541,618.2216,2325.0
2024-08-30 13:10:00,621.22,622.06,621.22,621.63,3091.0,618.0326,618.8683,618.0326,618.4405,3091.0
2024-08-30 13:15:00,622.1,622.23,621.11,621.11,2214.0,618.9081,619.0374,617.9232,617.9232,2214.0
2024-08-30 13:20:00,621.5,622.21,621.35,622.21,3131.0,618.3112,619.0175,618.162,619.0175,3131.0
2024-08-30 13:25:00,622.25,622.57,622.16,622.3,1149.0,619.0573,619.3757,618.9678,619.1071,1149.0
2024-08-30 13:30:00,622.32,623.13,622.27,622.27,1300.0,619.127,619.9328,619.0772,619.0772,1300.0
2024-08-30 13:35:00,622.56,622.59,621.7,622.38,13900.0,619.3657,619.3956,618.5102,619.1867,13900.0
2024-08-30 13:40:00,622.16,622.55,621.97,621.97,1912.0,618.9678,619.3558,618.7788,618.7788,1912.0
2024-08-30 13:45:00,621.89,622.43,621.65,622.43,2825.0,618.6992,619.2364,618.4604,619.2364,2825.0
2024-08-30 13:50:00,622.41,623.95,622.41,623.59,16626.0,619.2165,620.7486,619.2165,620.3905,16626.0
2024-08-30 13:55:00,623.03,623.03,622.0,622.0,1746.0,619.8333,619.8333,618.8086,618.8086,1746.0
2024-08-30 14:00:00,621.91,622.09,621.49,621.63,2581.0,618.7191,618.8982,618.3012,618.4405,2581.0
2024-08-30 14:05:00,621.63,622.1,621.29,621.85,1809.0,618.4405,618.9081,618.1023,618.6594,1809.0
2024-08-30 14:10:00,621.84,622.32,620.75,622.27,20397.0,618.6494,619.127,617.565,619.0772,20397.0
2024-08-30 14:15:00,622.33,622.83,622.27,622.44,1058.0,619.1369,619.6344,619.0772,619.2464,1058.0
2024-08-30 14:20:00,623.16,623.37,622.44,622.44,1601.0,619.9627,620.1716,619.2464,619.2464,1601.0
2024-08-30 14:25:00,622.44,622.44,621.8,621.81,1500.0,619.2464,619.2464,618.6096,618.6196,1500.0
2024-08-30 14:30:00,621.81,622.45,621.81,622.45,600.0,618.6196,619.2563,618.6196,619.2563,600.0
2024-08-30 14:35:00,622.32,623.01,622.32,622.93,1352.0,619.127,619.8134,619.127,619.7338,1352.0
2024-08-30 14:40:00,623.17,623.2,622.87,623.04,12929.0,619.9726,620.0025,619.6742,619.8433,12929.0
2024-08-30 14:45:00,623.12,623.38,623.04,623.19,3972.0,619.9229,620.1815,619.8433,619.9925,3972.0
2024-08-30 14:50:00,623.69,623.98,623.69,623.85,600.0,620.4899,620.7785,620.4899,620.6491,600.0
2024-08-30 14:55:00,623.52,623.52,622.65,622.88,1900.0,620.3208,620.3208,619.4553,619.6841,1900.0
2024-08-30 15:00:00,622.97,623.3,622.94,622.94,6856.0,619.7736,620.1019,619.7438,619.7438,6856.0
2024-08-30 15:05:00,622.82,623.94,622.82,623.1,12342.0,619.6244,620.7387,619.6244,619.903,12342.0
2024-08-30 15:10:00,623.08,623.08,622.28,622.62,1000.0,619.8831,619.8831,619.0872,619.4254,1000.0
2024-08-30 15:15:00,622.17,623.5,622.17,623.5,1554.0,618.9777,620.3009,618.9777,620.3009,1554.0
2024-08-30 15:20:00,623.5,623.5,622.36,622.79,11407.0,620.3009,620.3009,619.1668,619.5946,11407.0
2024-08-30 15:25:00,622.75,623.14,622.4,622.84,6575.0,619.5548,619.9428,619.2066,619.6443,6575.0
2024-08-30 15:30:00,622.99,623.68,622.84,623.38,14462.0,619.7935,620.48,619.6443,620.1815,14462.0
2024-08-30 15:35:00,623.34,624.1,623.17,624.1,41455.0,620.1417,620.8978,619.9726,620.8978,41455.0
2024-08-30 15:40:00,624.41,624.84,623.96,624.39,5755.0,621.2063,621.634,620.7586,621.1864,5755.0
2024-08-30 15:45:00,624.44,625.53,624.44,625.26,6599.0,621.2361,622.3205,621.2361,622.0519,6599.0
2024-08-30 15:50:00,625.19,627.63,625.18,626.44,28135.0,621.9823,624.4097,621.9723,623.2258,28135.0
2024-08-30 15:55:00,627.22,631.17,626.44,629.73,112744.0,624.0018,627.9316,623.2258,626.499,112744.0
2024-09-03 09:30:00,632.64,632.64,627.99,628.17,40249.0,629.394,629.394,624.7679,624.947,40249.0
2024-09-03 09:35:00,628.17,631.36,627.32,631.31,5239.0,624.947,628.1206,624.1013,628.0708,5239.0
2024-09-03 09:40:00,631.57,636.0,631.56,636.0,8308.0,628.3295,632.7368,628.3196,632.7368,8308.0
2024-09-03 09:45:00,636.0,637.46,634.9,635.22,6014.0,632.7368,634.1893,631.6424,631.9608,6014.0
2024-09-03 09:50:00,634.64,635.08,632.93,632.93,6408.0,631.3838,631.8215,629.6825,629.6825,6408.0
2024-09-03 09:55:00,632.97,635.48,632.97,635.46,4806.0,629.7223,632.2195,629.7223,632.1996,4806.0
2024-09-03 10:00:00,636.73,637.14,633.97,636.0,9425.0,633.463,633.8709,630.7172,632.7368,9425.0
2024-09-03 10:05:00,636.14,638.0,635.4,637.94,4827.0,632.8761,634.7265,632.1399,634.6668,4827.0
2024-09-03 10:10:00,637.52,637.52,636.27,636.6,13191.0,634.249,634.249,633.0054,633.3337,13191.0
2024-09-03 10:15:00,636.83,637.22,635.45,636.12,13675.0,633.5625,633.9505,632.1896,632.8562,13675.0
2024-09-03 10:20:00,636.12,637.33,635.14,637.16,3333.0,632.8562,634.06,631.8812,633.8908,3333.0
2024-09-03 10:25:00,637.43,638.88,637.42,637.78,3543.0,634.1594,635.602,634.1495,634.5077,3543.0
2024-09-03 10:30:00,637.08,637.31,634.83,634.86,8257.0,633.8112,634.0401,631.5728,631.6026,8257.0
2024-09-03 10:35:00,635.05,635.34,634.54,634.93,5587.0,631.7917,632.0802,631.2843,631.6723,5587.0
2024-09-03 10:40:00,635.01,636.27,635.01,635.37,3406.0,631.7519,633.0054,631.7519,632.11,3406.0
2024-09-03 10:45:00,635.33,635.33,633.6,633.79,4927.0,632.0702,632.0702,630.3491,630.5381,4927.0
2024-09-03 10:50:00,633.5,634.31,632.09,633.24,9862.0,630.2496,631.0555,628.8468,629.9909,9862.0
2024-09-03 10:55:00,633.54,633.84,631.01,631.01,3194.0,630.2894,630.5879,627.7724,627.7724,3194.0
2024-09-03 11:00:00,631.57,633.74,631.57,632.94,12509.0,628.3295,630.4884,628.3295,629.6925,12509.0
2024-09-03 11:05:00,632.38,632.52,631.32,632.48,11942.0,629.1354,629.2746,628.0808,629.2348,11942.0
2024-09-03 11:10:00,632.38,632.96,632.21,632.6,3625.0,629.1354,629.7124,628.9662,629.3542,3625.0
2024-09-03 11:15:00,632.99,633.43,632.82,632.83,7929.0,629.7422,630.18,629.5731,629.5831,7929.0
2024-09-03 11:20:00,632.92,634.94,632.91,634.12,8853.0,629.6726,631.6822,629.6626,630.8664,8853.0
2024-09-03 11:25:00,634.12,634.66,634.05,634.4,2208.0,630.8664,631.4037,630.7968,631.145,2208.0
2024-09-03 11:30:00,634.3,634.3,632.73,633.17,1120.0,631.0455,631.0455,629.4836,629.9213,1120.0
2024-09-03 11:35:00,633.9,634.54,632.8,632.8,3197.0,630.6476,631.2843,629.5532,629.5532,3197.0
2024-09-03 11:40:00,632.89,632.9,630.44,631.1,4551.0,629.6427,629.6527,627.2053,627.8619,4551.0
2024-09-03 11:45:00,631.46,631.88,631.46,631.81,1820.0,628.2201,628.6379,628.2201,628.5683,1820.0
2024-09-03 11:50:00,631.37,631.91,631.06,631.91,2581.0,628.1305,628.6678,627.8221,628.6678,2581.0
2024-09-03 11:55:00,632.0,632.0,631.38,631.85,2504.0,628.7573,628.7573,628.1405,628.6081,2504.0
2024-09-03 12:00:00,631.9,632.74,631.9,632.55,1938.0,628.6578,629.4935,628.6578,629.3045,1938.0
2024-09-03 12:05:00,632.51,632.7,632.17,632.34,2275.0,629.2647,629.4537,628.9264,629.0956,2275.0
2024-09-03 12:10:00,632.56,633.2,632.18,633.0,3200.0,629.3144,629.9512,628.9364,629.7522,3200.0
2024-09-03 12:15:00,633.0,633.77,632.99,633.75,2575.0,629.7522,630.5182,629.7422,630.4983,2575.0
2024-09-03 12:20:00,633.74,633.74,632.81,632.82,1600.0,630.4884,630.4884,629.5632,629.5731,1600.0
2024-09-03 12:25:00,632.82,632.82,631.44,631.62,4496.0,629.5731,629.5731,628.2002,628.3793,4496.0
2024-09-03 12:30:00,631.62,631.72,631.0,631.0,2827.0,628.3793,628.4787,627.7624,627.7624,2827.0
2024-09-03 12:35:00,630.79,630.79,629.92,630.11,1534.0,627.5535,627.5535,626.688,626.877,1534.0
2024-09-03 12:40:00,630.18,630.18,629.05,629.05,2089.0,626.9466,626.9466,625.8224,625.8224,2089.0
2024-09-03 12:45:00,629.28,629.56,628.85,629.56,4652.0,626.0513,626.3298,625.6235,626.3298,4652.0
2024-09-03 12:50:00,629.18,629.71,628.78,628.78,3581.0,625.9518,626.4791,625.5538,625.5538,3581.0
2024-09-03 12:55:00,628.7,629.17,627.69,628.02,3992.0,625.4742,625.9418,624.4694,624.7977,3992.0
2024-09-03 13:00:00,627.9,628.71,627.87,628.71,1953.0,624.6783,625.4842,624.6485,625.4842,1953.0
2024-09-03 13:05:00,628.71,629.23,628.52,629.22,3926.0,625.4842,626.0015,625.2952,625.9916,3926.0
2024-09-03 13:10:00,629.23,629.23,628.22,628.23,2200.0,626.0015,626.0015,624.9967,625.0067,2200.0
2024-09-03 13:15:00,628.23,628.91,628.22,628.91,1832.0,625.0067,625.6832,624.9967,625.6832,1832.0
2024-09-03 13:20:00,629.02,629.94,629.02,629.75,1824.0,625.7926,626.7079,625.7926,626.5189,1824.0
2024-09-03 13:25:00,629.53,629.64,629.45,629.49,1091.0,626.3,626.4094,626.2204,626.2602,1091.0
2024-09-03 13:30:00,629.36,629.47,628.05,628.32,1963.0,626.1309,626.2403,624.8276,625.0962,1963.0
2024-09-03 13:35:00,628.32,629.02,628.05,628.81,2449.0,625.0962,625.7926,624.8276,625.5837,2449.0
2024-09-03 13:40:00,628.48,628.56,627.85,627.96,2100.0,625.2554,625.335,624.6286,624.738,2100.0
2024-09-03 13:45:00,627.95,627.96,627.15,627.66,1512.0,624.7281,624.738,623.9322,624.4396,1512.0
2024-09-03 13:50:00,627.7,628.32,627.6,627.94,2085.0,624.4794,625.0962,624.3799,624.7181,2085.0
2024-09-03 13:55:00,628.09,628.09,627.28,627.28,1716.0,624.8674,624.8674,624.0615,624.0615,1716.0
2024-09-03 14:00:00,627.1,627.1,625.75,625.78,1732.0,623.8825,623.8825,622.5394,622.5692,1732.0
2024-09-03 14:05:00,625.84,625.89,625.39,625.89,1173.0,622.6289,622.6787,622.1812,622.6787,1173.0
2024-09-03 14:10:00,625.86,626.34,625.47,626.34,1784.0,622.6488,623.1264,622.2608,623.1264,1784.0
2024-09-03 14:15:00,626.13,626.31,625.79,625.87,1600.0,622.9174,623.0965,622.5792,622.6588,1600.0
2024-09-03 14:20:00,626.4,626.71,626.17,626.41,2000.0,623.186,623.4945,622.9572,623.196,2000.0
2024-09-03 14:25:00,626.49,626.98,626.02,626.02,1314.0,623.2756,623.7631,622.808,622.808,1314.0
2024-09-03 14:30:00,626.44,627.02,626.44,627.02,922.0,623.2258,623.8029,623.2258,623.8029,922.0
2024-09-03 14:35:00,627.26,628.01,626.88,627.99,4938.0,624.0416,624.7878,623.6636,624.7679,4938.0
2024-09-03 14:40:00,627.93,628.17,627.79,628.17,1756.0,624.7082,624.947,624.5689,624.947,1756.0
2024-09-03 14:45:00,628.17,628.3,627.22,627.22,1931.0,624.947,625.0763,624.0018,624.0018,1931.0
2024-09-03 14:50:00,627.69,627.72,627.06,627.06,1975.0,624.4694,624.4993,623.8427,623.8427,1975.0
2024-09-03 14:55:00,627.49,627.49,626.62,627.1,4899.0,624.2704,624.2704,623.4049,623.8825,4899.0
2024-09-03 15:00:00,627.41,627.41,626.98,626.98,500.0,624.1909,624.1909,623.7631,623.7631,500.0
2024-09-03 15:05:00,627.43,627.43,626.42,626.42,1720.0,624.2108,624.2108,623.2059,623.2059,1720.0
2024-09-03 15:10:00,626.66,626.94,626.2,626.43,3586.0,623.4447,623.7233,622.9871,623.2159,3586.0
2024-09-03 15:15:00,626.37,626.37,625.78,625.94,1456.0,623.1562,623.1562,622.5692,622.7284,1456.0
2024-09-03 15:20:00,626.07,626.42,625.83,625.83,8056.0,622.8577,623.2059,622.619,622.619,8056.0
2024-09-03 15:25:00,625.94,626.35,625.78,625.83,3831.0,622.7284,623.1363,622.5692,622.619,3831.0
2024-09-03 15:30:00,626.05,626.19,625.52,625.71,4243.0,622.8378,622.9771,622.3106,622.4996,4243.0
2024-09-03 15:35:00,625.47,625.47,623.92,624.05,3657.0,622.2608,622.2608,620.7188,620.8481,3657.0
2024-09-03 15:40:00,624.11,624.11,623.04,623.6,2921.0,620.9078,620.9078,619.8433,620.4004,2921.0
2024-09-03 15:45:00,623.61,623.61,621.0,622.75,7412.0,620.4104,620.4104,617.8137,619.5548,7412.0
2024-09-03 15:50:00,623.14,623.23,621.45,622.49,23391.0,619.9428,620.0323,618.2614,619.2961,23391.0
2024-09-03 15:55:00,622.56,625.53,622.56,624.78,36124.0,619.3657,622.3205,619.3657,621.5744,36124.0
2024-09-04 09:30:00,621.03,624.33,617.51,624.33,16911.0,617.8436,621.1267,614.3417,621.1267,16911.0
2024-09-04 09:35:00,623.07,624.0,620.97,622.49,3198.0,619.8731,620.7984,617.7839,619.2961,3198.0
2024-09-04 09:40:00,622.48,624.11,622.48,623.16,1905.0,619.2862,620.9078,619.2862,619.9627,1905.0
2024-09-04 09:45:00,623.49,625.0,622.74,625.0,8762.0,620.291,621.7932,619.5448,621.7932,8762.0
2024-09-04 09:50:00,624.94,625.86,623.51,623.83,5433.0,621.7335,622.6488,620.3109,620.6292,5433.0
2024-09-04 09:55:00,623.75,625.52,623.63,625.51,5718.0,620.5496,622.3106,620.4303,622.3006,5718.0
2024-09-04 10:00:00,624.7,625.34,621.25,622.76,7238.0,621.4948,622.1315,618.0625,619.5647,7238.0
2024-09-04 10:05:00,622.25,624.99,622.11,624.99,2474.0,619.0573,621.7833,618.9181,621.7833,2474.0
2024-09-04 10:10:00,624.45,624.82,621.94,622.07,6758.0,621.246,621.6141,618.7489,618.8783,6758.0
2024-09-04 10:15:00,622.39,623.46,621.69,622.83,20205.0,619.1966,620.2611,618.5002,619.6344,20205.0
2024-09-04 10:20:00,622.92,623.03,622.52,622.57,3215.0,619.7239,619.8333,619.326,619.3757,3215.0
2024-09-04 10:25:00,623.12,624.32,622.57,624.32,3199.0,619.9229,621.1167,619.3757,621.1167,3199.0
2024-09-04 10:30:00,624.75,625.3,623.94,624.95,5798.0,621.5445,622.0917,620.7387,621.7435,5798.0
2024-09-04 10:35:00,624.94,625.26,624.32,625.11,1303.0,621.7335,622.0519,621.1167,621.9027,1303.0
2024-09-04 10:40:00,625.24,625.24,624.47,625.02,1500.0,622.032,622.032,621.2659,621.8131,1500.0
2024-09-04 10:45:00,625.31,625.31,623.91,624.54,1871.0,622.1016,622.1016,620.7088,621.3356,1871.0
2024-09-04 10:50:00,624.31,624.7,624.04,624.7,3522.0,621.1068,621.4948,620.8382,621.4948,3522.0
2024-09-04 10:55:00,625.0,625.57,624.61,625.45,1200.0,621.7932,622.3603,621.4052,622.2409,1200.0
2024-09-04 11:00:00,625.45,626.15,624.94,626.15,1573.0,622.2409,622.9373,621.7335,622.9373,1573.0
2024-09-04 11:05:00,626.09,626.38,624.8,624.8,1607.0,622.8776,623.1661,621.5943,621.5943,1607.0
2024-09-04 11:10:00,624.73,625.09,624.44,624.44,1200.0,621.5246,621.8828,621.2361,621.2361,1200.0
2024-09-04 11:15:00,624.25,624.5,624.04,624.27,1900.0,621.0471,621.2958,620.8382,621.067,1900.0
2024-09-04 11:20:00,624.27,624.39,623.32,624.05,2031.0,621.067,621.1864,620.1218,620.8481,2031.0
2024-09-04 11:25:00,624.06,624.06,623.42,623.42,1656.0,620.858,620.858,620.2213,620.2213,1656.0
2024-09-04 11:30:00,622.87,622.98,621.73,622.98,3421.0,619.6742,619.7836,618.54,619.7836,3421.0
2024-09-04 11:35:00,623.0,623.16,622.81,622.81,874.0,619.8035,619.9627,619.6145,619.6145,874.0
2024-09-04 11:40:00,621.68,622.66,621.68,622.34,1110.0,618.4903,619.4652,618.4903,619.1469,1110.0
2024-09-04 11:45:00,622.05,623.04,622.04,622.53,1637.0,618.8584,619.8433,618.8484,619.3359,1637.0
2024-09-04 11:50:00,622.54,623.1,622.2,623.1,1000.0,619.3458,619.903,619.0076,619.903,1000.0
2024-09-04 11:55:00,622.84,623.13,622.19,622.6,1900.0,619.6443,619.9328,618.9976,619.4055,1900.0
2024-09-04 12:00:00,622.47,622.68,621.9,621.97,3047.0,619.2762,619.4851,618.7091,618.7788,3047.0
2024-09-04 12:05:00,621.71,622.62,621.27,622.62,1715.0,618.5201,619.4254,618.0824,619.4254,1715.0
2024-09-04 12:10:00,622.79,623.17,622.35,622.35,1740.0,619.5946,619.9726,619.1568,619.1568,1740.0
2024-09-04 12:15:00,622.7,624.0,622.7,623.99,1508.0,619.505,620.7984,619.505,620.7884,1508.0
2024-09-04 12:20:00,623.79,624.21,623.79,624.16,800.0,620.5894,621.0073,620.5894,620.9575,800.0
2024-09-04 12:25:00,624.06,624.06,623.67,623.68,700.0,620.858,620.858,620.47,620.48,700.0
2024-09-04 12:30:00,624.18,625.0,624.13,625.0,2437.0,620.9774,621.7932,620.9277,621.7932,2437.0
2024-09-04 12:35:00,625.15,625.48,625.15,625.41,909.0,621.9425,622.2708,621.9425,622.2011,909.0
2024-09-04 12:40:00,625.41,625.64,624.8,624.8,1965.0,622.2011,622.4299,621.5943,621.5943,1965.0
2024-09-04 12:45:00,624.78,625.26,624.43,624.61,1100.0,621.5744,622.0519,621.2262,621.4052,1100.0
2024-09-04 12:50:00,625.21,625.21,624.44,624.44,639.0,622.0021,622.0021,621.2361,621.2361,639.0
2024-09-04 12:55:00,624.87,625.04,624.58,624.58,1762.0,621.6639,621.833,621.3754,621.3754,1762.0
2024-09-04 13:00:00,624.69,624.76,624.0,624.0,952.0,621.4848,621.5545,620.7984,620.7984,952.0
2024-09-04 13:05:00,624.46,624.58,624.04,624.45,1031.0,621.256,621.3754,620.8382,621.246,1031.0
2024-09-04 13:10:00,624.42,624.87,624.16,624.2,1400.0,621.2162,621.6639,620.9575,620.9973,1400.0
2024-09-04 13:15:00,624.32,624.32,623.48,624.17,1795.0,621.1167,621.1167,620.281,620.9675,1795.0
2024-09-04 13:20:00,624.17,624.99,624.0,624.22,2005.0,620.9675,621.7833,620.7984,621.0172,2005.0
2024-09-04 13:25:00,624.05,624.27,623.76,623.76,805.0,620.8481,621.067,620.5596,620.5596,805.0
2024-09-04 13:30:00,623.75,623.76,623.1,623.14,1373.0,620.5496,620.5596,619.903,619.9428,1373.0
2024-09-04 13:35:00,623.5,623.94,623.37,623.88,1346.0,620.3009,620.7387,620.1716,620.679,1346.0
2024-09-04 13:40:00,624.05,624.05,623.79,623.79,600.0,620.8481,620.8481,620.5894,620.5894,600.0
2024-09-04 13:45:00,623.66,624.27,623.66,624.01,620.0,620.4601,621.067,620.4601,620.8083,620.0
2024-09-04 13:50:00,624.02,624.02,623.34,623.8,1864.0,620.8183,620.8183,620.1417,620.5994,1864.0
2024-09-04 13:55:00,623.8,624.16,623.63,623.79,2455.0,620.5994,620.9575,620.4303,620.5894,2455.0
2024-09-04 14:00:00,623.45,623.69,623.16,623.16,910.0,620.2512,620.4899,619.9627,619.9627,910.0
2024-09-04 14:05:00,623.16,624.05,623.09,624.04,994.0,619.9627,620.8481,619.893,620.8382,994.0
2024-09-04 14:10:00,624.11,624.31,623.55,623.99,900.0,620.9078,621.1068,620.3507,620.7884,900.0
2024-09-04 14:15:00,624.13,624.27,623.51,623.62,500.0,620.9277,621.067,620.3109,620.4203,500.0
2024-09-04 14:20:00,623.59,624.21,623.24,624.1,2300.0,620.3905,621.0073,620.0423,620.8978,2300.0
2024-09-04 14:25:00,624.24,624.8,624.11,624.71,1635.0,621.0371,621.5943,620.9078,621.5047,1635.0
2024-09-04 14:30:00,624.71,625.0,623.76,623.76,3226.0,621.5047,621.7932,620.5596,620.5596,3226.0
2024-09-04 14:35:00,623.4,623.6,622.83,622.83,900.0,620.2014,620.4004,619.6344,619.6344,900.0
2024-09-04 14:40:00,622.85,623.24,622.82,622.82,1510.0,619.6543,620.0423,619.6244,619.6244,1510.0
2024-09-04 14:45:00,622.88,623.36,622.88,623.24,1023.0,619.6841,620.1616,619.6841,620.0423,1023.0
2024-09-04 14:50:00,623.23,623.29,622.64,623.15,1563.0,620.0323,620.092,619.4453,619.9527,1563.0
2024-09-04 14:55:00,623.38,623.45,622.37,622.43,1419.0,620.1815,620.2512,619.1767,619.2364,1419.0
2024-09-04 15:00:00,621.99,622.54,621.99,622.15,715.0,618.7987,619.3458,618.7987,618.9578,715.0
2024-09-04 15:05:00,621.89,622.43,621.88,622.17,1282.0,618.6992,619.2364,618.6892,618.9777,1282.0
2024-09-04 15:10:00,621.99,622.56,621.99,622.18,3015.0,618.7987,619.3657,618.7987,618.9877,3015.0
2024-09-04 15:15:00,622.23,622.39,621.19,621.51,1124.0,619.0374,619.1966,618.0028,618.3211,1124.0
2024-09-04 15:20:00,621.73,622.44,621.66,622.1,3614.0,618.54,619.2464,618.4704,618.9081,3614.0
2024-09-04 15:25:00,622.09,623.03,621.86,623.01,4274.0,618.8982,619.8333,618.6693,619.8134,4274.0
2024-09-04 15:30:00,622.8,623.14,622.42,622.62,2121.0,619.6045,619.9428,619.2265,619.4254,2121.0
2024-09-04 15:35:00,623.09,623.59,623.01,623.54,2769.0,619.893,620.3905,619.8134,620.3407,2769.0
2024-09-04 15:40:00,623.31,624.11,623.15,624.11,2901.0,620.1119,620.9078,619.9527,620.9078,2901.0
2024-09-04 15:45:00,623.94,623.99,622.89,623.41,4280.0,620.7387,620.7884,619.6941,620.2114,4280.0
2024-09-04 15:50:00,623.56,623.56,621.53,622.39,13674.0,620.3606,620.3606,618.341,619.1966,13674.0
2024-09-04 15:55:00,622.43,623.77,622.06,623.1,35026.0,619.2364,620.5695,618.8683,619.903,35026.0
2024-09-05 09:30:00,621.36,621.36,615.0,615.0,12630.0,618.1719,618.1719,611.8445,611.8445,12630.0
2024-09-05 09:35:00,615.0,615.6,613.06,615.07,5566.0,611.8445,612.4415,609.9145,611.9142,5566.0
2024-09-05 09:40:00,614.49,617.87,614.49,615.98,6563.0,611.3372,614.6998,611.3372,612.8195,6563.0
2024-09-05 09:45:00,616.37,616.37,613.11,613.18,3540.0,613.2075,613.2075,609.9642,610.0339,3540.0
2024-09-05 09:50:00,614.04,615.63,613.87,615.62,5666.0,610.8895,612.4713,610.7203,612.4614,5666.0
2024-09-05 09:55:00,616.84,617.56,616.1,616.92,2499.0,613.6751,614.3914,612.9389,613.7547,2499.0
2024-09-05 10:00:00,617.88,621.01,617.31,619.47,3176.0,614.7098,617.8237,614.1427,616.2916,3176.0
2024-09-05 10:05:00,618.24,621.24,618.24,620.19,1612.0,615.0679,618.0525,615.0679,617.0079,1612.0
2024-09-05 10:10:00,620.35,621.33,618.6,620.1,3909.0,617.1671,618.1421,615.4261,616.9184,3909.0
2024-09-05 10:15:00,619.59,620.46,619.5,620.46,1088.0,616.411,617.2765,616.3214,617.2765,1088.0
2024-09-05 10:20:00,621.0,622.3,621.0,622.3,2434.0,617.8137,619.1071,617.8137,619.1071,2434.0
2024-09-05 10:25:00,622.29,622.93,620.05,620.05,3957.0,619.0971,619.7338,616.8686,616.8686,3957.0
2024-09-05 10:30:00,620.86,622.93,620.86,621.84,3096.0,617.6745,619.7338,617.6745,618.6494,3096.0
2024-09-05 10:35:00,622.34,622.56,621.42,621.42,1759.0,619.1469,619.3657,618.2316,618.2316,1759.0
2024-09-05 10:40:00,621.48,622.04,620.79,620.79,2438.0,618.2913,618.8484,617.6048,617.6048,2438.0
2024-09-05 10:45:00,618.69,618.69,618.69,618.69,900.0,615.5156,615.5156,615.5156,615.5156,900.0
2024-09-05 10:50:00,618.58,618.68,617.79,618.64,1400.0,615.4062,615.5057,614.6202,615.4659,1400.0
2024-09-05 10:55:00,618.8,618.8,618.11,618.57,2500.0,615.625,615.625,614.9386,615.3962,2500.0
2024-09-05 11:00:00,617.87,618.22,616.06,616.89,1711.0,614.6998,615.048,612.8991,613.7248,1711.0
2024-09-05 11:05:00,616.8,617.84,616.8,617.42,1954.0,613.6353,614.67,613.6353,614.2521,1954.0
2024-09-05 11:10:00,617.46,617.46,616.26,616.26,1503.0,614.2919,614.2919,613.0981,613.0981,1503.0
2024-09-05 11:15:00,616.26,617.45,615.76,617.2,3571.0,613.0981,614.282,612.6006,614.0332,3571.0
2024-09-05 11:20:00,617.2,617.2,616.31,616.38,978.0,614.0332,614.0332,613.1478,613.2175,978.0
2024-09-05 11:25:00,614.83,615.14,612.83,613.12,9703.0,611.6754,611.9838,609.6857,609.9742,9703.0
2024-09-05 11:30:00,613.01,613.26,611.92,612.35,6086.0,609.8647,610.1135,608.7803,609.2081,6086.0
2024-09-05 11:35:00,612.35,613.43,612.35,613.32,3698.0,609.2081,610.2826,609.2081,610.1732,3698.0
2024-09-05 11:40:00,613.78,614.35,613.5,614.35,1487.0,610.6308,611.1979,610.3522,611.1979,1487.0
2024-09-05 11:45:00,614.48,615.58,614.36,615.11,2298.0,611.3272,612.4216,611.2078,611.954,2298.0
2024-09-05 11:50:00,615.11,615.43,614.7,615.08,1600.0,611.954,612.2723,611.5461,611.9241,1600.0
2024-09-05 11:55:00,615.39,615.39,614.48,614.49,1581.0,612.2325,612.2325,611.3272,611.3372,1581.0
2024-09-05 12:00:00,615.07,616.29,615.07,616.18,1726.0,611.9142,613.1279,611.9142,613.0185,1726.0
2024-09-05 12:05:00,616.18,616.64,615.74,616.64,3108.0,613.0185,613.4761,612.5807,613.4761,3108.0
2024-09-05 12:10:00,616.07,616.46,615.48,615.75,1100.0,612.909,613.297,612.3221,612.5907,1100.0
2024-09-05 12:15:00,615.71,615.71,615.19,615.7,500.0,612.5509,612.5509,612.0336,612.5409,500.0
2024-09-05 12:20:00,615.65,616.38,615.65,616.38,1200.0,612.4912,613.2175,612.4912,613.2175,1200.0
2024-09-05 12:25:00,617.21,617.3,616.68,617.3,3175.0,614.0432,614.1327,613.5159,614.1327,3175.0
2024-09-05 12:30:00,617.27,617.27,616.83,617.1,771.0,614.1029,614.1029,613.6651,613.9338,771.0
2024-09-05 12:35:00,617.8,617.8,616.87,616.97,1671.0,614.6302,614.6302,613.7049,613.8044,1671.0
2024-09-05 12:40:00,617.24,617.84,617.24,617.81,800.0,614.073,614.67,614.073,614.6401,800.0
2024-09-05 12:45:00,617.59,617.59,617.18,617.43,1324.0,614.4212,614.4212,614.0133,614.2621,1324.0
2024-09-05 12:50:00,617.3,617.41,617.3,617.4,1200.0,614.1327,614.2422,614.1327,614.2322,1200.0
2024-09-05 12:55:00,617.62,618.4,617.39,617.51,3198.0,614.4511,615.2271,614.2223,614.3417,3198.0
2024-09-05 13:00:00,617.51,617.51,617.51,617.51,230.0,614.3417,614.3417,614.3417,614.3417,230.0
2024-09-05 13:05:00,617.15,617.15,617.15,617.15,100.0,613.9835,613.9835,613.9835,613.9835,100.0
2024-09-05 13:10:00,618.02,618.72,617.79,618.16,2500.0,614.849,615.5454,614.6202,614.9883,2500.0
2024-09-05 13:15:00,617.83,618.03,617.11,617.93,2015.0,614.66,614.859,613.9437,614.7595,2015.0
2024-09-05 13:20:00,617.47,618.16,617.46,617.88,475.0,614.3019,614.9883,614.2919,614.7098,475.0
2024-09-05 13:25:00,617.88,617.88,616.62,616.98,1602.0,614.7098,614.7098,613.4562,613.8144,1602.0
2024-09-05 13:30:00,617.01,617.72,617.0,617.72,1605.0,613.8442,614.5506,613.8343,614.5506,1605.0
2024-09-05 13:35:00,618.28,619.98,618.28,619.33,6198.0,615.1077,616.799,615.1077,616.1523,6198.0
2024-09-05 13:40:00,619.33,619.83,618.88,619.83,500.0,616.1523,616.6498,615.7046,616.6498,500.0
2024-09-05 13:45:00,620.6,621.44,620.6,621.43,1960.0,617.4158,618.2515,617.4158,618.2415,1960.0
2024-09-05 13:50:00,621.43,621.98,621.22,621.22,931.0,618.2415,618.7887,618.0326,618.0326,931.0
2024-09-05 13:55:00,621.43,621.49,621.26,621.49,400.0,618.2415,618.3012,618.0724,618.3012,400.0
2024-09-05 14:00:00,621.55,621.84,621.02,621.73,2156.0,618.3609,618.6494,617.8336,618.54,2156.0
2024-09-05 14:05:00,621.73,621.78,621.21,621.78,889.0,618.54,618.5897,618.0227,618.5897,889.0
2024-09-05 14:10:00,621.78,621.94,621.34,621.34,1000.0,618.5897,618.7489,618.152,618.152,1000.0
2024-09-05 14:15:00,621.34,622.32,621.33,622.32,1437.0,618.152,619.127,618.1421,619.127,1437.0
2024-09-05 14:20:00,622.36,622.36,621.31,621.5,1547.0,619.1668,619.1668,618.1222,618.3112,1547.0
2024-09-05 14:25:00,621.43,621.43,620.86,620.86,300.0,618.2415,618.2415,617.6745,617.6745,300.0
2024-09-05 14:30:00,620.56,621.67,620.56,621.52,1120.0,617.376,618.4803,617.376,618.3311,1120.0
2024-09-05 14:35:00,621.92,622.12,621.27,621.32,631.0,618.729,618.928,618.0824,618.1321,631.0
2024-09-05 14:40:00,621.32,621.42,621.05,621.38,803.0,618.1321,618.2316,617.8635,618.1918,803.0
2024-09-05 14:45:00,621.5,621.89,621.5,621.77,900.0,618.3112,618.6992,618.3112,618.5798,900.0
2024-09-05 14:50:00,621.76,622.64,620.95,620.95,2506.0,618.5698,619.4453,617.764,617.764,2506.0
2024-09-05 14:55:00,621.35,621.4,620.18,620.18,2897.0,618.162,618.2117,616.998,616.998,2897.0
2024-09-05 15:00:00,620.18,620.2,619.63,619.86,4247.0,616.998,617.0179,616.4508,616.6796,4247.0
2024-09-05 15:05:00,619.84,620.24,619.06,619.33,1208.0,616.6597,617.0576,615.8837,616.1523,1208.0
2024-09-05 15:10:00,619.25,619.25,618.34,618.34,4200.0,616.0727,616.0727,615.1674,615.1674,4200.0
2024-09-05 15:15:00,618.0,618.15,616.02,616.51,5520.0,614.8291,614.9784,612.8593,613.3468,5520.0
2024-09-05 15:20:00,616.65,617.77,616.25,617.62,1345.0,613.4861,614.6003,613.0881,614.4511,1345.0
2024-09-05 15:25:00,617.61,618.36,617.61,618.36,2089.0,614.4411,615.1873,614.4411,615.1873,2089.0
2024-09-05 15:30:00,618.14,619.78,618.14,619.18,2550.0,614.9684,616.6,614.9684,616.0031,2550.0
2024-09-05 15:35:00,619.24,619.72,619.01,619.01,2380.0,616.0628,616.5403,615.834,615.834,2380.0
2024-09-05 15:40:00,618.96,618.96,617.22,617.72,2603.0,615.7842,615.7842,614.0531,614.5506,2603.0
2024-09-05 15:45:00,617.61,619.18,617.61,618.98,2888.0,614.4411,616.0031,614.4411,615.8041,2888.0
2024-09-05 15:50:00,619.18,620.46,617.69,620.29,18653.0,616.0031,617.2765,614.5207,617.1074,18653.0
2024-09-05 15:55:00,620.65,621.72,620.19,621.59,36519.0,617.4655,618.5301,617.0079,618.4007,36519.0
2024-09-06 09:30:00,625.0,626.11,622.22,622.79,19315.0,621.7932,622.8975,619.0275,619.5946,19315.0
2024-09-06 09:35:00,623.45,623.54,620.07,620.13,7836.0,620.2512,620.3407,616.8885,616.9482,7836.0
2024-09-06 09:40:00,620.92,623.35,620.29,623.35,2194.0,617.7342,620.1517,617.1074,620.1517,2194.0
2024-09-06 09:45:00,623.69,625.12,623.69,624.01,3845.0,620.4899,621.9126,620.4899,620.8083,3845.0
2024-09-06 09:50:00,623.89,624.17,622.13,622.95,1800.0,620.6889,620.9675,618.938,619.7537,1800.0
2024-09-06 09:55:00,624.48,625.16,623.51,623.51,4702.0,621.2759,621.9524,620.3109,620.3109,4702.0
2024-09-06 10:00:00,623.5,625.6,622.06,624.12,8473.0,620.3009,622.3901,618.8683,620.9177,8473.0
2024-09-06 10:05:00,624.54,624.79,621.73,622.63,5236.0,621.3356,621.5843,618.54,619.4354,5236.0
2024-09-06 10:10:00,623.35,623.67,621.7,622.36,5825.0,620.1517,620.47,618.5102,619.1668,5825.0
2024-09-06 10:15:00,622.75,623.04,621.3,623.03,2769.0,619.5548,619.8433,618.1122,619.8333,2769.0
2024-09-06 10:20:00,623.02,623.32,621.59,621.59,801.0,619.8234,620.1218,618.4007,618.4007,801.0
2024-09-06 10:25:00,621.68,621.68,618.33,618.66,1440.0,618.4903,618.4903,615.1574,615.4858,1440.0
2024-09-06 10:30:00,618.6,620.5,618.59,618.7,1540.0,615.4261,617.3163,615.4161,615.5255,1540.0
2024-09-06 10:35:00,618.62,618.62,617.28,617.29,1469.0,615.446,615.446,614.1128,614.1228,1469.0
2024-09-06 10:40:00,616.89,617.8,616.71,617.38,2564.0,613.7248,614.6302,613.5458,614.2123,2564.0
2024-09-06 10:45:00,617.16,617.47,616.6,616.9,1945.0,613.9935,614.3019,613.4363,613.7348,1945.0
2024-09-06 10:50:00,616.08,616.42,616.08,616.22,870.0,612.919,613.2572,612.919,613.0583,870.0
2024-09-06 10:55:00,615.66,617.27,615.66,617.26,653.0,612.5011,614.1029,612.5011,614.0929,653.0
2024-09-06 11:00:00,617.07,620.69,617.06,618.38,2367.0,613.9039,617.5053,613.894,615.2072,2367.0
2024-09-06 11:05:00,617.75,618.19,615.5,615.5,3046.0,614.5804,615.0182,612.342,612.342,3046.0
2024-09-06 11:10:00,615.26,615.84,615.06,615.17,3320.0,612.1032,612.6802,611.9042,612.0137,3320.0
2024-09-06 11:15:00,615.31,615.31,613.58,613.58,2535.0,612.1529,612.1529,610.4318,610.4318,2535.0
2024-09-06 11:20:00,613.86,615.55,613.86,614.92,5000.0,610.7104,612.3917,610.7104,611.7649,5000.0
2024-09-06 11:25:00,614.39,615.28,614.39,614.65,4975.0,611.2377,612.1231,611.2377,611.4963,4975.0
2024-09-06 11:30:00,615.08,616.03,614.65,615.69,3454.0,611.9241,612.8692,611.4963,612.531,3454.0
2024-09-06 11:35:00,615.38,615.6,614.86,615.19,1100.0,612.2226,612.4415,611.7053,612.0336,1100.0
2024-09-06 11:40:00,615.54,615.58,614.77,615.04,4966.0,612.3818,612.4216,611.6157,611.8843,4966.0
2024-09-06 11:45:00,614.77,614.77,613.83,614.55,3509.0,611.6157,611.6157,610.6805,611.3968,3509.0
2024-09-06 11:50:00,614.36,614.36,613.2,614.28,4517.0,611.2078,611.2078,610.0538,611.1282,4517.0
2024-09-06 11:55:00,614.26,614.58,613.42,613.76,2800.0,611.1083,611.4267,610.2726,610.6109,2800.0
2024-09-06 12:00:00,613.17,613.56,613.14,613.56,1491.0,610.0239,610.4119,609.9941,610.4119,1491.0
2024-09-06 12:05:00,613.55,614.51,613.44,613.8,2334.0,610.402,611.357,610.2925,610.6507,2334.0
2024-09-06 12:10:00,613.61,614.51,613.44,614.26,2984.0,610.4617,611.357,610.2925,611.1083,2984.0
2024-09-06 12:15:00,613.54,613.58,613.13,613.37,1083.0,610.392,610.4318,609.9841,610.2229,1083.0
2024-09-06 12:20:00,613.37,613.37,612.98,613.22,1200.0,610.2229,610.2229,609.8349,610.0737,1200.0
2024-09-06 12:25:00,613.25,613.99,612.06,612.15,4133.0,610.1035,610.8397,608.9196,609.0092,4133.0
2024-09-06 12:30:00,612.11,612.94,612.0,612.94,2574.0,608.9694,609.7951,608.8599,609.7951,2574.0
2024-09-06 12:35:00,612.94,613.71,611.93,611.93,2131.0,609.7951,610.5612,608.7903,608.7903,2131.0
2024-09-06 12:40:00,611.99,613.38,611.99,613.33,2029.0,608.85,610.2328,608.85,610.1831,2029.0
2024-09-06 12:45:00,612.85,613.05,612.24,612.24,900.0,609.7056,609.9045,609.0987,609.0987,900.0
2024-09-06 12:50:00,612.24,612.26,612.03,612.25,461.0,609.0987,609.1186,608.8898,609.1086,461.0
2024-09-06 12:55:00,612.02,612.09,612.0,612.0,500.0,608.8798,608.9495,608.8599,608.8599,500.0
2024-09-06 13:00:00,611.91,612.6,611.81,612.58,1125.0,608.7704,609.4568,608.6709,609.437,1125.0
2024-09-06 13:05:00,612.88,613.11,612.74,613.11,705.0,609.7354,609.9642,609.5961,609.9642,705.0
2024-09-06 13:10:00,613.14,614.47,613.14,613.98,2290.0,609.9941,611.3173,609.9941,610.8298,2290.0
2024-09-06 13:15:00,614.08,614.08,613.26,613.5,1424.0,610.9293,610.9293,610.1135,610.3522,1424.0
2024-09-06 13:20:00,613.5,614.67,613.15,614.67,1354.0,610.3522,611.5162,610.004,611.5162,1354.0
2024-09-06 13:25:00,614.79,614.79,613.5,613.5,1341.0,611.6356,611.6356,610.3522,610.3522,1341.0
2024-09-06 13:30:00,613.29,613.83,613.12,613.76,2727.0,610.1433,610.6805,609.9742,610.6109,2727.0
2024-09-06 13:35:00,613.81,613.81,613.39,613.5,1300.0,610.6606,610.6606,610.2428,610.3522,1300.0
2024-09-06 13:40:00,613.5,613.73,612.62,612.9,2461.0,610.3522,610.5811,609.4767,609.7553,2461.0
2024-09-06 13:45:00,612.9,613.67,612.9,613.67,700.0,609.7553,610.5214,609.7553,610.5214,700.0
2024-09-06 13:50:00,613.08,613.71,613.07,613.71,400.0,609.9344,610.5612,609.9244,610.5612,400.0
2024-09-06 13:55:00,613.51,614.11,613.31,613.31,1600.0,610.3622,610.9591,610.1632,610.1632,1600.0
2024-09-06 14:00:00,613.41,613.79,612.64,612.64,2806.0,610.2627,610.6407,609.4966,609.4966,2806.0
2024-09-06 14:05:00,612.69,612.81,612.49,612.55,1883.0,609.5464,609.6658,609.3474,609.4071,1883.0
2024-09-06 14:10:00,612.34,613.07,612.31,612.9,1859.0,609.1982,609.9244,609.1683,609.7553,1859.0
2024-09-06 14:15:00,612.91,612.91,612.05,612.05,810.0,609.7653,609.7653,608.9097,608.9097,810.0
2024-09-06 14:20:00,612.55,612.71,612.01,612.27,1379.0,609.4071,609.5663,608.8699,609.1285,1379.0
2024-09-06 14:25:00,612.31,613.25,612.31,613.25,1812.0,609.1683,610.1035,609.1683,610.1035,1812.0
2024-09-06 14:30:00,612.91,613.82,612.44,612.7,3086.0,609.7653,610.6706,609.2977,609.5563,3086.0
2024-09-06 14:35:00,612.71,612.78,612.37,612.77,900.0,609.5663,609.6359,609.228,609.626,900.0
2024-09-06 14:40:00,612.44,613.49,612.44,613.49,2044.0,609.2977,610.3423,609.2977,610.3423,2044.0
2024-09-06 14:45:00,613.38,613.69,612.88,613.61,1200.0,610.2328,610.5413,609.7354,610.4617,1200.0
2024-09-06 14:50:00,613.61,614.25,613.3,614.22,1827.0,610.4617,611.0984,610.1533,611.0685,1827.0
2024-09-06 14:55:00,614.42,614.62,614.1,614.39,2387.0,611.2675,611.4665,610.9492,611.2377,2387.0
2024-09-06 15:00:00,614.51,615.83,614.51,615.83,3278.0,611.357,612.6703,611.357,612.6703,3278.0
2024-09-06 15:05:00,616.12,616.82,615.58,616.79,4496.0,612.9588,613.6552,612.4216,613.6253,4496.0
2024-09-06 15:10:00,616.75,617.25,616.4,616.95,2621.0,613.5856,614.083,613.2374,613.7845,2621.0
2024-09-06 15:15:00,616.88,617.21,616.68,616.68,4776.0,613.7149,614.0432,613.5159,613.5159,4776.0
2024-09-06 15:20:00,617.17,617.72,617.06,617.58,3838.0,614.0034,614.5506,613.894,614.4113,3838.0
2024-09-06 15:25:00,617.45,617.63,616.85,617.09,1991.0,614.282,614.461,613.685,613.9238,1991.0
2024-09-06 15:30:00,616.71,617.04,616.58,616.8,2379.0,613.5458,613.8741,613.4164,613.6353,2379.0
2024-09-06 15:35:00,616.9,616.98,616.45,616.47,4605.0,613.7348,613.8144,613.2871,613.307,4605.0
2024-09-06 15:40:00,616.84,616.95,616.39,616.39,2524.0,613.6751,613.7845,613.2274,613.2274,2524.0
2024-09-06 15:45:00,616.69,618.25,616.68,618.25,4763.0,613.5259,615.0779,613.5159,615.0779,4763.0
2024-09-06 15:50:00,618.68,618.86,614.51,616.08,16407.0,615.5057,615.6847,611.357,612.919,16407.0
2024-09-06 15:55:00,615.66,615.67,614.56,615.21,41119.0,612.5011,612.5111,611.4068,612.0535,41119.0
2024-09-09 09:30:00,621.49,622.74,617.0,621.78,14456.0,618.3012,619.5448,613.8343,618.5897,14456.0
2024-09-09 09:35:00,622.03,622.35,619.98,621.96,2323.0,618.8385,619.1568,616.799,618.7688,2323.0
2024-09-09 09:40:00,622.25,624.0,622.13,623.91,3098.0,619.0573,620.7984,618.938,620.7088,3098.0
2024-09-09 09:45:00,624.04,625.11,623.9,624.7,5429.0,620.8382,621.9027,620.6989,621.4948,5429.0
2024-09-09 09:50:00,625.16,627.01,624.81,624.81,4749.0,621.9524,623.7929,621.6042,621.6042,4749.0
2024-09-09 09:55:00,624.95,625.18,623.95,624.9,4624.0,621.7435,621.9723,620.7486,621.6937,4624.0
2024-09-09 10:00:00,625.95,625.95,624.46,625.25,6536.0,622.7384,622.7384,621.256,622.0419,6536.0
2024-09-09 10:05:00,625.09,625.85,624.81,625.62,2489.0,621.8828,622.6389,621.6042,622.41,2489.0
2024-09-09 10:10:00,625.94,626.44,625.42,625.93,3915.0,622.7284,623.2258,622.2111,622.7185,3915.0
2024-09-09 10:15:00,626.0,626.0,624.69,624.81,4825.0,622.7881,622.7881,621.4848,621.6042,4825.0
2024-09-09 10:20:00,624.81,625.38,623.92,624.13,10210.0,621.6042,622.1713,620.7188,620.9277,10210.0
2024-09-09 10:25:00,624.17,624.69,623.95,624.16,16104.0,620.9675,621.4848,620.7486,620.9575,16104.0
2024-09-09 10:30:00,624.32,624.32,622.24,622.4,18949.0,621.1167,621.1167,619.0474,619.2066,18949.0
2024-09-09 10:35:00,622.78,622.95,621.86,622.13,2985.0,619.5846,619.7537,618.6693,618.938,2985.0
2024-09-09 10:40:00,622.2,623.47,622.02,623.01,3466.0,619.0076,620.2711,618.8285,619.8134,3466.0
2024-09-09 10:45:00,622.41,623.38,622.22,623.37,3286.0,619.2165,620.1815,619.0275,620.1716,3286.0
2024-09-09 10:50:00,623.16,623.16,623.16,623.16,320.0,619.9627,619.9627,619.9627,619.9627,320.0
2024-09-09 10:55:00,623.51,623.78,622.43,622.76,4311.0,620.3109,620.5795,619.2364,619.5647,4311.0
2024-09-09 11:00:00,622.76,623.6,622.12,622.84,8111.0,619.5647,620.4004,618.928,619.6443,8111.0
2024-09-09 11:05:00,622.98,623.18,622.17,622.17,4628.0,619.7836,619.9826,618.9777,618.9777,4628.0
2024-09-09 11:10:00,622.17,622.17,620.85,621.29,2747.0,618.9777,618.9777,617.6645,618.1023,2747.0
2024-09-09 11:15:00,620.11,620.68,619.76,619.8,1648.0,616.9283,617.4954,616.5801,616.6199,1648.0
2024-09-09 11:20:00,619.51,620.1,619.01,620.1,1753.0,616.3314,616.9184,615.834,616.9184,1753.0
2024-09-09 11:25:00,619.62,620.01,619.25,619.34,3024.0,616.4408,616.8288,616.0727,616.1623,3024.0
2024-09-09 11:30:00,620.03,620.77,619.83,620.48,3600.0,616.8487,617.5849,616.6498,617.2964,3600.0
2024-09-09 11:35:00,620.71,621.08,620.49,620.83,2324.0,617.5252,617.8933,617.3064,617.6446,2324.0
2024-09-09 11:40:00,621.13,621.35,620.79,620.82,1737.0,617.9431,618.162,617.6048,617.6347,1737.0
2024-09-09 11:45:00,621.04,621.83,620.58,621.46,1563.0,617.8535,618.6395,617.3959,618.2714,1563.0
2024-09-09 11:50:00,621.46,622.45,621.44,622.27,900.0,618.2714,619.2563,618.2515,619.0772,900.0
2024-09-09 11:55:00,622.29,622.73,622.28,622.29,2480.0,619.0971,619.5349,619.0872,619.0971,2480.0
2024-09-09 12:00:00,622.56,624.15,622.56,623.88,2419.0,619.3657,620.9476,619.3657,620.679,2419.0
2024-09-09 12:05:00,623.58,623.97,623.53,623.92,1602.0,620.3805,620.7685,620.3308,620.7188,1602.0
2024-09-09 12:10:00,624.21,624.81,624.09,624.43,6302.0,621.0073,621.6042,620.8879,621.2262,6302.0
2024-09-09 12:15:00,624.68,625.22,624.58,625.22,1606.0,621.4749,622.0121,621.3754,622.0121,1606.0
2024-09-09 12:20:00,624.88,625.57,624.87,625.44,4366.0,621.6738,622.3603,621.6639,622.231,4366.0
2024-09-09 12:25:00,625.44,625.78,625.44,625.47,1009.0,622.231,622.5692,622.231,622.2608,1009.0
2024-09-09 12:30:00,625.58,625.95,625.2,625.56,3682.0,622.3702,622.7384,621.9922,622.3504,3682.0
2024-09-09 12:35:00,625.73,626.0,625.43,625.87,3505.0,622.5195,622.7881,622.221,622.6588,3505.0
2024-09-09 12:40:00,626.06,626.93,625.87,626.77,4767.0,622.8478,623.7133,622.6588,623.5541,4767.0
2024-09-09 12:45:00,627.05,627.67,627.05,627.66,1147.0,623.8327,624.4495,623.8327,624.4396,1147.0
2024-09-09 12:50:00,628.01,628.03,627.34,627.89,3181.0,624.7878,624.8077,624.1212,624.6684,3181.0
2024-09-09 12:55:00,627.89,628.23,627.88,628.23,900.0,624.6684,625.0067,624.6584,625.0067,900.0
2024-09-09 13:00:00,628.22,628.22,627.63,627.63,1579.0,624.9967,624.9967,624.4097,624.4097,1579.0
2024-09-09 13:05:00,627.9,628.61,627.9,628.6,1100.0,624.6783,625.3847,624.6783,625.3748,1100.0
2024-09-09 13:10:00,628.25,628.25,628.15,628.15,700.0,625.0266,625.0266,624.9271,624.9271,700.0
2024-09-09 13:15:00,628.14,628.74,627.81,627.81,9346.0,624.9171,625.514,624.5888,624.5888,9346.0
2024-09-09 13:20:00,627.84,628.2,627.67,628.2,2520.0,624.6187,624.9768,624.4495,624.9768,2520.0
2024-09-09 13:25:00,628.2,628.26,628.1,628.2,1321.0,624.9768,625.0365,624.8773,624.9768,1321.0
2024-09-09 13:30:00,628.35,628.35,627.15,627.44,2957.0,625.126,625.126,623.9322,624.2207,2957.0
2024-09-09 13:35:00,627.24,628.34,627.18,628.34,10296.0,624.0217,625.1161,623.962,625.1161,10296.0
2024-09-09 13:40:00,628.03,628.16,625.86,625.86,4535.0,624.8077,624.937,622.6488,622.6488,4535.0
2024-09-09 13:45:00,625.88,626.99,625.79,626.89,2130.0,622.6687,623.773,622.5792,623.6735,2130.0
2024-09-09 13:50:00,627.12,627.12,626.43,626.44,867.0,623.9023,623.9023,623.2159,623.2258,867.0
2024-09-09 13:55:00,625.94,625.94,624.93,625.13,2855.0,622.7284,622.7284,621.7236,621.9226,2855.0
2024-09-09 14:00:00,624.62,624.62,623.73,623.8,960.0,621.4152,621.4152,620.5297,620.5994,960.0
2024-09-09 14:05:00,623.56,623.61,622.94,622.98,1064.0,620.3606,620.4104,619.7438,619.7836,1064.0
2024-09-09 14:10:00,623.04,623.28,623.03,623.28,531.0,619.8433,620.0821,619.8333,620.0821,531.0
2024-09-09 14:15:00,623.08,623.65,623.01,623.64,1749.0,619.8831,620.4502,619.8134,620.4402,1749.0
2024-09-09 14:20:00,623.4,623.62,622.89,623.03,1917.0,620.2014,620.4203,619.6941,619.8333,1917.0
2024-09-09 14:25:00,623.42,623.79,622.94,622.94,2209.0,620.2213,620.5894,619.7438,619.7438,2209.0
2024-09-09 14:30:00,623.19,623.79,622.65,623.79,3260.0,619.9925,620.5894,619.4553,620.5894,3260.0
2024-09-09 14:35:00,624.04,624.19,623.14,623.34,5397.0,620.8382,620.9874,619.9428,620.1417,5397.0
2024-09-09 14:40:00,623.33,624.16,623.33,624.02,3388.0,620.1318,620.9575,620.1318,620.8183,3388.0
2024-09-09 14:45:00,624.32,624.6,624.1,624.36,4357.0,621.1167,621.3953,620.8978,621.1565,4357.0
2024-09-09 14:50:00,624.83,624.93,623.79,623.88,6310.0,621.6241,621.7236,620.5894,620.679,6310.0
2024-09-09 14:55:00,623.95,624.51,623.91,624.51,2045.0,620.7486,621.3057,620.7088,621.3057,2045.0
2024-09-09 15:00:00,624.49,624.49,624.18,624.18,2160.0,621.2858,621.2858,620.9774,620.9774,2160.0
2024-09-09 15:05:00,624.22,624.88,624.21,624.73,3321.0,621.0172,621.6738,621.0073,621.5246,3321.0
2024-09-09 15:10:00,624.73,624.85,623.98,623.98,3009.0,621.5246,621.644,620.7785,620.7785,3009.0
2024-09-09 15:15:00,623.91,624.89,623.91,624.68,2438.0,620.7088,621.6838,620.7088,621.4749,2438.0
2024-09-09 15:20:00,624.68,624.68,623.72,624.3,2753.0,621.4749,621.4749,620.5198,621.0968,2753.0
2024-09-09 15:25:00,624.6,625.66,624.53,625.58,4087.0,621.3953,622.4498,621.3256,622.3702,4087.0
2024-09-09 15:30:00,625.57,625.74,624.95,625.17,5159.0,622.3603,622.5294,621.7435,621.9624,5159.0
2024-09-09 15:35:00,624.88,625.63,624.88,624.93,2152.0,621.6738,622.42,621.6738,621.7236,2152.0
2024-09-09 15:40:00,625.25,626.47,625.2,625.98,6037.0,622.0419,623.2557,621.9922,622.7682,6037.0
2024-09-09 15:45:00,625.99,625.99,623.83,623.98,2728.0,622.7781,622.7781,620.6292,620.7785,2728.0
2024-09-09 15:50:00,624.17,624.89,623.78,624.86,12779.0,620.9675,621.6838,620.5795,621.6539,12779.0
2024-09-09 15:55:00,625.18,627.53,625.14,627.25,33700.0,621.9723,624.3102,621.9325,624.0317,33700.0
2024-09-10 09:30:00,630.61,630.61,627.66,628.01,11539.0,627.3744,627.3744,624.4396,624.7878,11539.0
2024-09-10 09:35:00,628.15,628.15,625.68,625.68,3016.0,624.9271,624.9271,622.4697,622.4697,3016.0
2024-09-10 09:40:00,625.81,626.34,624.76,625.6,1968.0,622.5991,623.1264,621.5545,622.3901,1968.0
2024-09-10 09:45:00,625.72,629.24,625.51,628.78,4208.0,622.5095,626.0115,622.3006,625.5538,4208.0
2024-09-10 09:50:00,628.52,629.14,627.38,629.14,1169.0,625.2952,625.912,624.161,625.912,1169.0
2024-09-10 09:55:00,629.16,629.16,627.62,628.22,1766.0,625.9319,625.9319,624.3998,624.9967,1766.0
2024-09-10 10:00:00,627.48,629.47,627.47,629.4,3278.0,624.2605,626.2403,624.2506,626.1706,3278.0
2024-09-10 10:05:00,629.88,631.04,628.5,630.02,2678.0,626.6482,627.8022,625.2753,626.7875,2678.0
2024-09-10 10:10:00,630.25,630.26,628.16,628.16,4849.0,627.0163,627.0262,624.937,624.937,4849.0
2024-09-10 10:15:00,628.5,629.23,628.5,629.13,1355.0,625.2753,626.0015,625.2753,625.902,1355.0
2024-09-10 10:20:00,629.09,629.09,627.01,627.48,2658.0,625.8622,625.8622,623.7929,624.2605,2658.0
2024-09-10 10:25:00,627.62,628.81,627.03,628.71,2557.0,624.3998,625.5837,623.8128,625.4842,2557.0
2024-09-10 10:30:00,628.79,628.79,627.57,627.58,569.0,625.5638,625.5638,624.35,624.36,569.0
2024-09-10 10:35:00,627.89,627.89,626.67,626.89,2237.0,624.6684,624.6684,623.4547,623.6735,2237.0
2024-09-10 10:40:00,626.89,626.89,625.46,625.46,1100.0,623.6735,623.6735,622.2509,622.2509,1100.0
2024-09-10 10:45:00,625.83,625.83,624.68,625.67,2024.0,622.619,622.619,621.4749,622.4598,2024.0
2024-09-10 10:50:00,625.54,625.54,623.86,624.51,1368.0,622.3305,622.3305,620.6591,621.3057,1368.0
2024-09-10 10:55:00,624.91,625.46,624.37,625.02,1674.0,621.7037,622.2509,621.1665,621.8131,1674.0
2024-09-10 11:00:00,624.78,625.32,624.64,624.84,2434.0,621.5744,622.1116,621.4351,621.634,2434.0
2024-09-10 11:05:00,624.82,625.4,624.31,625.33,1396.0,621.6141,622.1912,621.1068,622.1215,1396.0
2024-09-10 11:10:00,625.5,625.77,624.54,624.77,1303.0,622.2907,622.5593,621.3356,621.5644,1303.0
2024-09-10 11:15:00,624.81,626.07,624.8,626.07,2567.0,621.6042,622.8577,621.5943,622.8577,2567.0
2024-09-10 11:20:00,625.62,625.91,625.47,625.71,844.0,622.41,622.6986,622.2608,622.4996,844.0
2024-09-10 11:25:00,626.09,626.29,625.81,626.29,1319.0,622.8776,623.0766,622.5991,623.0766,1319.0
2024-09-10 11:30:00,626.32,626.51,626.16,626.21,1694.0,623.1065,623.2955,622.9473,622.997,1694.0
2024-09-10 11:35:00,626.71,626.89,626.19,626.2,1302.0,623.4945,623.6735,622.9771,622.9871,1302.0
2024-09-10 11:40:00,626.56,626.73,625.87,625.87,1518.0,623.3452,623.5143,622.6588,622.6588,1518.0
2024-09-10 11:45:00,625.78,625.78,625.01,625.54,2321.0,622.5692,622.5692,621.8032,622.3305,2321.0
2024-09-10 11:50:00,625.35,625.35,623.2,624.08,2490.0,622.1414,622.1414,620.0025,620.8779,2490.0
2024-09-10 11:55:00,623.57,624.07,622.5,622.5,1915.0,620.3706,620.868,619.3061,619.3061,1915.0
2024-09-10 12:00:00,622.11,622.39,621.52,621.82,2108.0,618.9181,619.1966,618.3311,618.6295,2108.0
2024-09-10 12:05:00,621.83,622.28,621.2,621.39,1411.0,618.6395,619.0872,618.0127,618.2017,1411.0
2024-09-10 12:10:00,621.39,621.83,621.37,621.37,1099.0,618.2017,618.6395,618.1819,618.1819,1099.0
2024-09-10 12:15:00,621.04,622.12,620.86,622.12,2787.0,617.8535,618.928,617.6745,618.928,2787.0
2024-09-10 12:20:00,622.12,622.45,621.67,621.67,2452.0,618.928,619.2563,618.4803,618.4803,2452.0
2024-09-10 12:25:00,622.01,622.02,621.79,621.99,1128.0,618.8186,618.8285,618.5997,618.7987,1128.0
2024-09-10 12:30:00,621.92,622.21,621.92,621.96,300.0,618.729,619.0175,618.729,618.7688,300.0
2024-09-10 12:35:00,622.13,622.57,622.13,622.5,800.0,618.938,619.3757,618.938,619.3061,800.0
2024-09-10 12:40:00,623.43,624.01,622.64,622.64,2270.0,620.2313,620.8083,619.4453,619.4453,2270.0
2024-09-10 12:45:00,623.14,623.76,622.47,623.66,1174.0,619.9428,620.5596,619.2762,620.4601,1174.0
2024-09-10 12:50:00,624.27,624.67,624.27,624.67,503.0,621.067,621.4649,621.067,621.4649,503.0
2024-09-10 12:55:00,624.66,624.66,624.21,624.21,638.0,621.455,621.455,621.0073,621.0073,638.0
2024-09-10 13:00:00,624.21,624.29,624.21,624.28,300.0,621.0073,621.0869,621.0073,621.0769,300.0
2024-09-10 13:05:00,624.42,625.02,624.42,625.02,2157.0,621.2162,621.8131,621.2162,621.8131,2157.0
2024-09-10 13:10:00,624.98,626.24,624.98,626.23,1672.0,621.7733,623.0269,621.7733,623.0169,1672.0
2024-09-10 13:15:00,626.23,626.7,626.21,626.55,1201.0,623.0169,623.4845,622.997,623.3353,1201.0
2024-09-10 13:20:00,626.75,627.04,626.62,627.0,801.0,623.5342,623.8228,623.4049,623.783,801.0
2024-09-10 13:25:00,626.97,626.97,626.03,626.03,2850.0,623.7531,623.7531,622.8179,622.8179,2850.0
2024-09-10 13:30:00,626.03,626.24,625.89,626.1,1381.0,622.8179,623.0269,622.6787,622.8876,1381.0
2024-09-10 13:35:00,626.31,626.5,626.23,626.5,4970.0,623.0965,623.2855,623.0169,623.2855,4970.0
2024-09-10 13:40:00,626.5,626.58,626.07,626.57,2801.0,623.2855,623.3651,622.8577,623.3552,2801.0
2024-09-10 13:45:00,626.31,626.44,626.2,626.26,1100.0,623.0965,623.2258,622.9871,623.0468,1100.0
2024-09-10 13:50:00,626.58,627.26,626.58,626.91,1307.0,623.3651,624.0416,623.3651,623.6934,1307.0
2024-09-10 13:55:00,627.39,627.39,627.01,627.01,200.0,624.171,624.171,623.7929,623.7929,200.0
2024-09-10 14:00:00,628.46,629.17,628.46,628.69,2958.0,625.2355,625.9418,625.2355,625.4643,2958.0
2024-09-10 14:05:00,628.84,629.17,628.84,629.17,1691.0,625.6135,625.9418,625.6135,625.9418,1691.0
2024-09-10 14:10:00,629.02,629.02,628.59,628.59,1000.0,625.7926,625.7926,625.3648,625.3648,1000.0
2024-09-10 14:15:00,629.08,629.18,628.63,628.67,2754.0,625.8523,625.9518,625.4046,625.4444,2754.0
2024-09-10 14:20:00,628.84,628.97,628.47,628.81,1307.0,625.6135,625.7429,625.2454,625.5837,1307.0
2024-09-10 14:25:00,629.18,629.5,628.69,628.7,6820.0,625.9518,626.2701,625.4643,625.4742,6820.0
2024-09-10 14:30:00,629.35,629.68,629.35,629.52,1879.0,626.1209,626.4492,626.1209,626.29,1879.0
2024-09-10 14:35:00,629.19,629.19,628.92,628.92,597.0,625.9617,625.9617,625.6931,625.6931,597.0
2024-09-10 14:40:00,629.21,629.21,628.76,628.87,1150.0,625.9816,625.9816,625.5339,625.6434,1150.0
2024-09-10 14:45:00,629.16,629.29,628.77,628.77,1662.0,625.9319,626.0612,625.5439,625.5439,1662.0
2024-09-10 14:50:00,629.0,629.4,628.8,629.31,7227.0,625.7727,626.1706,625.5737,626.0811,7227.0
2024-09-10 14:55:00,629.4,629.54,629.22,629.3,1225.0,626.1706,626.3099,625.9916,626.0712,1225.0
2024-09-10 15:00:00,629.27,630.0,629.27,629.61,1822.0,626.0413,626.7676,626.0413,626.3796,1822.0
2024-09-10 15:05:00,629.6,630.0,629.31,629.95,2952.0,626.3696,626.7676,626.0811,626.7178,2952.0
2024-09-10 15:10:00,630.11,630.44,630.01,630.34,1838.0,626.877,627.2053,626.7775,627.1058,1838.0
2024-09-10 15:15:00,630.34,630.68,630.29,630.64,4312.0,627.1058,627.4441,627.0561,627.4043,4312.0
2024-09-10 15:20:00,630.61,631.18,630.61,630.65,3101.0,627.3744,627.9415,627.3744,627.4142,3101.0
2024-09-10 15:25:00,630.57,631.0,630.33,631.0,3996.0,627.3346,627.7624,627.0959,627.7624,3996.0
2024-09-10 15:30:00,630.89,630.97,630.75,630.97,2705.0,627.653,627.7326,627.5137,627.7326,2705.0
2024-09-10 15:35:00,630.98,630.98,630.04,630.05,5408.0,627.7425,627.7425,626.8074,626.8173,5408.0
2024-09-10 15:40:00,629.98,630.47,629.76,629.94,2898.0,626.7477,627.2352,626.5288,626.7079,2898.0
2024-09-10 15:45:00,630.21,631.18,629.83,631.03,5799.0,626.9765,627.9415,626.5984,627.7923,5799.0
2024-09-10 15:50:00,630.57,631.8,630.5,631.51,6557.0,627.3346,628.5583,627.265,628.2698,6557.0
2024-09-10 15:55:00,632.35,633.75,631.92,633.61,48495.0,629.1055,630.4983,628.6777,630.359,48495.0
2024-09-11 09:30:00,631.69,631.69,627.79,628.7,15536.0,628.4489,628.4489,624.5689,625.4742,15536.0
2024-09-11 09:35:00,628.38,629.12,625.91,626.04,11162.0,625.1559,625.8921,622.6986,622.8279,11162.0
2024-09-11 09:40:00,625.78,627.91,625.78,626.44,4798.0,622.5692,624.6883,622.5692,623.2258,4798.0
2024-09-11 09:45:00,626.73,628.71,625.75,626.22,9463.0,623.5143,625.4842,622.5394,623.007,9463.0
2024-09-11 09:50:00,626.22,627.12,626.0,626.91,7046.0,623.007,623.9023,622.7881,623.6934,7046.0
2024-09-11 09:55:00,627.75,627.75,625.63,625.76,3200.0,624.5291,624.5291,622.42,622.5493,3200.0
2024-09-11 10:00:00,625.21,625.21,623.66,624.27,3743.0,622.0021,622.0021,620.4601,621.067,3743.0
2024-09-11 10:05:00,624.27,624.27,623.46,623.64,900.0,621.067,621.067,620.2611,620.4402,900.0
2024-09-11 10:10:00,623.02,623.02,619.99,620.0,5161.0,619.8234,619.8234,616.8089,616.8189,5161.0
2024-09-11 10:15:00,619.3,619.3,617.36,618.13,6088.0,616.1225,616.1225,614.1924,614.9585,6088.0
2024-09-11 10:20:00,618.01,618.65,617.1,617.74,7452.0,614.8391,615.4758,613.9338,614.5705,7452.0
2024-09-11 10:25:00,617.5,617.69,615.8,615.94,1958.0,614.3317,614.5207,612.6404,612.7797,1958.0
2024-09-11 10:30:00,615.77,616.33,614.14,614.94,8554.0,612.6106,613.1677,610.9889,611.7848,8554.0
2024-09-11 10:35:00,615.17,616.29,615.17,615.82,6589.0,612.0137,613.1279,612.0137,612.6603,6589.0
2024-09-11 10:40:00,615.88,615.9,615.08,615.2,2703.0,612.72,612.7399,611.9241,612.0435,2703.0
2024-09-11 10:45:00,615.74,616.06,615.09,615.36,7706.0,612.5807,612.8991,611.9341,612.2027,7706.0
2024-09-11 10:50:00,614.78,615.3,614.32,614.91,3748.0,611.6257,612.143,611.168,611.755,3748.0
2024-09-11 10:55:00,614.3,615.31,613.94,615.09,4855.0,611.1481,612.1529,610.79,611.9341,4855.0
2024-09-11 11:00:00,615.11,617.24,614.82,616.39,11264.0,611.954,614.073,611.6655,613.2274,11264.0
2024-09-11 11:05:00,616.98,619.29,616.98,618.34,4067.0,613.8144,616.1125,613.8144,615.1674,4067.0
2024-09-11 11:10:00,617.8,619.8,617.8,619.17,5143.0,614.6302,616.6199,614.6302,615.9931,5143.0
2024-09-11 11:15:00,619.93,619.93,618.72,619.26,4119.0,616.7492,616.7492,615.5454,616.0827,4119.0
2024-09-11 11:20:00,619.31,619.34,618.01,618.58,4424.0,616.1324,616.1623,614.8391,615.4062,4424.0
2024-09-11 11:25:00,618.9,619.74,618.9,619.59,1810.0,615.7245,616.5602,615.7245,616.411,1810.0
2024-09-11 11:30:00,620.0,620.07,619.31,619.94,3437.0,616.8189,616.8885,616.1324,616.7592,3437.0
2024-09-11 11:35:00,619.97,621.11,619.59,621.11,2416.0,616.789,617.9232,616.411,617.9232,2416.0
2024-09-11 11:40:00,621.94,622.75,621.59,622.38,3102.0,618.7489,619.5548,618.4007,619.1867,3102.0
2024-09-11 11:45:00,622.36,625.03,622.36,624.3,12103.0,619.1668,621.8231,619.1668,621.0968,12103.0
2024-09-11 11:50:00,624.3,624.68,624.07,624.53,2710.0,621.0968,621.4749,620.868,621.3256,2710.0
2024-09-11 11:55:00,624.01,625.0,623.11,625.0,12770.0,620.8083,621.7932,619.9129,621.7932,12770.0
2024-09-11 12:00:00,624.95,627.08,624.57,627.08,1828.0,621.7435,623.8626,621.3654,623.8626,1828.0
2024-09-11 12:05:00,627.25,629.05,626.78,627.52,2946.0,624.0317,625.8224,623.5641,624.3003,2946.0
2024-09-11 12:10:00,627.81,628.94,627.59,628.04,1896.0,624.5888,625.713,624.3699,624.8176,1896.0
2024-09-11 12:15:00,628.58,629.48,628.42,629.48,4311.0,625.3549,626.2502,625.1957,626.2502,4311.0
2024-09-11 12:20:00,629.43,630.19,629.21,629.22,2000.0,626.2005,626.9566,625.9816,625.9916,2000.0
2024-09-11 12:25:00,629.57,630.16,629.26,630.04,4529.0,626.3398,626.9268,626.0314,626.8074,4529.0
2024-09-11 12:30:00,630.19,631.49,629.91,630.02,7598.0,626.9566,628.2499,626.678,626.7875,7598.0
2024-09-11 12:35:00,630.91,632.68,630.38,632.4,2795.0,627.6729,629.4338,627.1456,629.1553,2795.0
2024-09-11 12:40:00,632.42,632.42,631.58,632.27,2869.0,629.1752,629.1752,628.3395,629.0259,2869.0
2024-09-11 12:45:00,632.27,632.5,630.81,630.81,4976.0,629.0259,629.2547,627.5734,627.5734,4976.0
2024-09-11 12:50:00,631.28,632.55,631.23,632.55,1734.0,628.041,629.3045,627.9913,629.3045,1734.0
2024-09-11 12:55:00,632.55,633.44,632.29,633.12,4211.0,629.3045,630.1899,629.0458,629.8716,4211.0
2024-09-11 13:00:00,633.64,635.0,633.64,634.99,9665.0,630.3889,631.7419,630.3889,631.732,9665.0
2024-09-11 13:05:00,634.67,635.76,634.34,634.78,2993.0,631.4136,632.498,631.0853,631.523,2993.0
2024-09-11 13:10:00,634.99,635.99,634.9,635.71,3662.0,631.732,632.7268,631.6424,632.4483,3662.0
2024-09-11 13:15:00,635.51,635.96,635.2,635.66,3019.0,632.2493,632.697,631.9409,632.3985,3019.0
2024-09-11 13:20:00,635.2,635.43,633.52,633.52,4603.0,631.9409,632.1697,630.2695,630.2695,4603.0
2024-09-11 13:25:00,634.15,634.56,633.87,634.4,1813.0,630.8963,631.3042,630.6177,631.145,1813.0
2024-09-11 13:30:00,634.65,634.87,633.76,633.76,800.0,631.3937,631.6126,630.5083,630.5083,800.0
2024-09-11 13:35:00,634.54,634.8,634.36,634.39,903.0,631.2843,631.5429,631.1052,631.135,903.0
2024-09-11 13:40:00,634.65,635.06,634.65,635.02,1447.0,631.3937,631.8016,631.3937,631.7618,1447.0
2024-09-11 13:45:00,635.33,636.63,635.12,636.5,3926.0,632.0702,633.3636,631.8613,633.2342,3926.0
2024-09-11 13:50:00,636.46,636.75,636.0,636.0,9550.0,633.1944,633.4829,632.7368,632.7368,9550.0
2024-09-11 13:55:00,636.0,636.8,635.9,636.8,7722.0,632.7368,633.5327,632.6373,633.5327,7722.0
2024-09-11 14:00:00,636.99,637.04,636.63,636.73,1866.0,633.7217,633.7715,633.3636,633.463,1866.0
2024-09-11 14:05:00,636.74,637.63,636.73,637.2,1700.0,633.473,634.3584,633.463,633.9306,1700.0
2024-09-11 14:10:00,637.09,637.67,637.09,637.47,1500.0,633.8212,634.3982,633.8212,634.1992,1500.0
2024-09-11 14:15:00,637.8,638.21,637.47,638.21,3164.0,634.5276,634.9354,634.1992,634.9354,3164.0
2024-09-11 14:20:00,638.42,640.0,638.4,639.99,7222.0,635.1444,636.7163,635.1245,636.7063,7222.0
2024-09-11 14:25:00,639.6,641.7,639.34,641.23,6380.0,636.3183,638.4075,636.0596,637.94,6380.0
2024-09-11 14:30:00,641.27,641.8,641.09,641.8,2775.0,637.9797,638.507,637.8007,638.507,2775.0
2024-09-11 14:35:00,641.8,641.99,641.06,641.98,4538.0,638.507,638.6961,637.7708,638.6861,4538.0
2024-09-11 14:40:00,641.98,643.15,641.82,642.52,5259.0,638.6861,639.8501,638.5269,639.2233,5259.0
2024-09-11 14:45:00,642.38,642.74,641.85,642.4,2800.0,639.0841,639.4422,638.5568,639.1039,2800.0
2024-09-11 14:50:00,642.39,642.39,641.4,641.41,2530.0,639.094,639.094,638.1091,638.119,2530.0
2024-09-11 14:55:00,641.34,642.13,641.33,641.39,4250.0,638.0494,638.8353,638.0394,638.0991,4250.0
2024-09-11 15:00:00,641.1,641.14,639.97,640.06,3247.0,637.8106,637.8504,636.6864,636.776,3247.0
2024-09-11 15:05:00,640.39,641.82,640.39,641.3,4710.0,637.1043,638.5269,637.1043,638.0096,4710.0
2024-09-11 15:10:00,641.19,642.39,641.19,642.22,5287.0,637.9002,639.094,637.9002,638.9249,5287.0
2024-09-11 15:15:00,642.28,643.0,641.22,641.22,7299.0,638.9846,639.7009,637.93,637.93,7299.0
2024-09-11 15:20:00,641.22,641.22,640.68,640.97,3906.0,637.93,637.93,637.3928,637.6813,3906.0
2024-09-11 15:25:00,640.46,641.03,640.34,640.74,5372.0,637.1739,637.741,637.0545,637.4525,5372.0
2024-09-11 15:30:00,640.74,641.14,640.27,640.82,9627.0,637.4525,637.8504,636.9849,637.5321,9627.0
2024-09-11 15:35:00,640.59,640.83,640.1,640.8,9101.0,637.3032,637.542,636.8157,637.5122,9101.0
2024-09-11 15:40:00,640.69,642.07,640.68,641.7,3338.0,637.4027,638.7756,637.3928,638.4075,3338.0
2024-09-11 15:45:00,641.59,641.91,641.19,641.8,6020.0,638.2981,638.6165,637.9002,638.507,6020.0
2024-09-11 15:50:00,641.59,645.75,641.21,643.85,27052.0,638.2981,642.4368,637.9201,640.5465,27052.0
2024-09-11 15:55:00,644.3,645.18,643.43,643.78,31718.0,640.9942,641.8697,640.1287,640.4769,31718.0
2024-09-12 09:30:00,643.73,646.89,638.34,646.89,24003.0,640.4271,643.5709,635.0648,643.5709,24003.0
2024-09-12 09:35:00,646.56,646.56,643.42,643.42,4701.0,643.2426,643.2426,640.1187,640.1187,4701.0
2024-09-12 09:40:00,643.89,644.49,641.96,643.11,6271.0,640.5863,641.1832,638.6662,639.8103,6271.0
2024-09-12 09:45:00,643.86,645.35,643.11,644.69,4626.0,640.5565,642.0388,639.8103,641.3822,4626.0
2024-09-12 09:50:00,644.22,645.84,644.17,644.38,10486.0,640.9146,642.5263,640.8649,641.0738,10486.0
2024-09-12 09:55:00,644.55,644.55,642.45,642.68,4171.0,641.2429,641.2429,639.1537,639.3825,4171.0
2024-09-12 10:00:00,643.25,643.28,641.58,643.27,3279.0,639.9496,639.9794,638.2882,639.9695,3279.0
2024-09-12 10:05:00,641.64,642.19,640.83,641.33,1977.0,638.3478,638.895,637.542,638.0394,1977.0
2024-09-12 10:10:00,641.68,643.73,641.39,643.73,4899.0,638.3876,640.4271,638.0991,640.4271,4899.0
2024-09-12 10:15:00,643.28,645.16,642.27,645.16,3366.0,639.9794,641.8498,638.9746,641.8498,3366.0
2024-09-12 10:20:00,644.2,646.13,644.2,645.13,5800.0,640.8947,642.8148,640.8947,641.8199,5800.0
2024-09-12 10:25:00,645.32,645.32,642.74,643.43,3578.0,642.009,642.009,639.4422,640.1287,3578.0
2024-09-12 10:30:00,643.39,643.39,641.95,642.73,2142.0,640.0889,640.0889,638.6563,639.4323,2142.0
2024-09-12 10:35:00,642.74,642.74,638.61,640.64,3116.0,639.4422,639.4422,635.3334,637.353,3116.0
2024-09-12 10:40:00,639.52,642.29,639.52,642.14,2293.0,636.2387,638.9945,636.2387,638.8453,2293.0
2024-09-12 10:45:00,641.6,642.64,641.6,642.21,802.0,638.3081,639.3427,638.3081,638.9149,802.0
2024-09-12 10:50:00,643.23,643.33,642.52,643.33,1216.0,639.9297,640.0292,639.2233,640.0292,1216.0
2024-09-12 10:55:00,642.99,644.11,641.59,641.59,4055.0,639.6909,640.8052,638.2981,638.2981,4055.0
2024-09-12 11:00:00,641.5,643.01,641.05,642.65,1681.0,638.2086,639.7108,637.7609,639.3527,1681.0
2024-09-12 11:05:00,643.08,643.97,643.07,643.53,937.0,639.7805,640.6659,639.7705,640.2282,937.0
2024-09-12 11:10:00,643.54,645.17,643.53,644.78,2452.0,640.2381,641.8597,640.2282,641.4717,2452.0
2024-09-12 11:15:00,644.73,644.73,643.12,643.24,1400.0,641.422,641.422,639.8203,639.9396,1400.0
2024-09-12 11:20:00,642.78,643.08,642.52,642.84,934.0,639.482,639.7805,639.2233,639.5417,934.0
2024-09-12 11:25:00,642.51,643.01,641.7,642.71,1600.0,639.2134,639.7108,638.4075,639.4124,1600.0
2024-09-12 11:30:00,641.99,642.73,641.91,641.91,2600.0,638.6961,639.4323,638.6165,638.6165,2600.0
2024-09-12 11:35:00,641.79,642.5,641.78,642.09,1817.0,638.4971,639.2034,638.4871,638.7955,1817.0
2024-09-12 11:40:00,642.0,642.5,641.83,641.99,1626.0,638.706,639.2034,638.5369,638.6961,1626.0
2024-09-12 11:45:00,641.86,642.38,641.37,641.87,1427.0,638.5667,639.0841,638.0792,638.5767,1427.0
2024-09-12 11:50:00,641.67,642.57,641.61,641.62,1793.0,638.3777,639.2731,638.318,638.328,1793.0
2024-09-12 11:55:00,642.14,642.4,641.77,642.09,1880.0,638.8453,639.1039,638.4772,638.7955,1880.0
2024-09-12 12:00:00,642.31,642.58,642.08,642.29,1762.0,639.0144,639.283,638.7856,638.9945,1762.0
2024-09-12 12:05:00,642.49,642.49,641.33,641.83,1024.0,639.1935,639.1935,638.0394,638.5369,1024.0
2024-09-12 12:10:00,641.95,641.97,640.88,640.89,1513.0,638.6563,638.6762,637.5917,637.6017,1513.0
2024-09-12 12:15:00,640.71,640.93,640.01,640.93,1156.0,637.4226,637.6415,636.7262,637.6415,1156.0
2024-09-12 12:20:00,641.02,641.12,640.23,640.34,1107.0,637.731,637.8305,636.9451,637.0545,1107.0
2024-09-12 12:25:00,640.56,640.96,640.15,640.77,1862.0,637.2734,637.6713,636.8655,637.4823,1862.0
2024-09-12 12:30:00,640.99,641.67,640.72,640.73,14925.0,637.7012,638.3777,637.4326,637.4425,14925.0
2024-09-12 12:35:00,640.72,641.09,640.67,640.67,3100.0,637.4326,637.8007,637.3828,637.3828,3100.0
2024-09-12 12:40:00,640.52,641.36,640.52,641.16,2541.0,637.2336,638.0693,637.2336,637.8703,2541.0
2024-09-12 12:45:00,641.45,642.22,640.94,642.22,12670.0,638.1588,638.9249,637.6514,638.9249,12670.0
2024-09-12 12:50:00,642.31,643.47,642.09,643.07,1400.0,639.0144,640.1685,638.7955,639.7705,1400.0
2024-09-12 12:55:00,643.41,644.27,643.4,643.94,8383.0,640.1088,640.9644,640.0988,640.636,8383.0
2024-09-12 13:00:00,644.36,644.36,643.68,644.02,1607.0,641.0539,641.0539,640.3774,640.7156,1607.0
2024-09-12 13:05:00,644.24,644.41,644.09,644.32,800.0,640.9345,641.1036,640.7853,641.0141,800.0
2024-09-12 13:10:00,644.32,644.33,644.32,644.33,902.0,641.0141,641.024,641.0141,641.024,902.0
2024-09-12 13:15:00,644.33,644.65,644.28,644.36,2474.0,641.024,641.3424,640.9743,641.0539,2474.0
2024-09-12 13:20:00,644.0,644.81,643.39,644.43,9147.0,640.6957,641.5016,640.0889,641.1235,9147.0
2024-09-12 13:25:00,644.43,644.43,643.4,643.49,11586.0,641.1235,641.1235,640.0988,640.1884,11586.0
2024-09-12 13:30:00,643.5,644.01,643.32,643.78,4801.0,640.1983,640.7057,640.0192,640.4769,4801.0
2024-09-12 13:35:00,643.75,644.34,643.37,644.34,5281.0,640.447,641.034,640.069,641.034,5281.0
2024-09-12 13:40:00,644.51,644.62,643.7,643.7,6019.0,641.2031,641.3126,640.3973,640.3973,6019.0
2024-09-12 13:45:00,643.58,644.41,643.52,644.2,9964.0,640.2779,641.1036,640.2182,640.8947,9964.0
2024-09-12 13:50:00,644.41,645.18,644.34,645.01,4417.0,641.1036,641.8697,641.034,641.7006,4417.0
2024-09-12 13:55:00,645.01,645.06,644.36,644.48,4635.0,641.7006,641.7503,641.0539,641.1733,4635.0
2024-09-12 14:00:00,644.46,644.89,644.33,644.45,10356.0,641.1534,641.5812,641.024,641.1434,10356.0
2024-09-12 14:05:00,644.45,644.64,643.85,643.85,4353.0,641.1434,641.3325,640.5465,640.5465,4353.0
2024-09-12 14:10:00,644.09,644.52,643.66,644.13,8085.0,640.7853,641.2131,640.3575,640.8251,8085.0
2024-09-12 14:15:00,644.04,644.04,643.3,643.62,2243.0,640.7355,640.7355,639.9993,640.3177,2243.0
2024-09-12 14:20:00,643.62,644.54,643.13,644.02,4414.0,640.3177,641.233,639.8302,640.7156,4414.0
2024-09-12 14:25:00,644.04,644.51,643.93,644.27,2227.0,640.7355,641.2031,640.6261,640.9644,2227.0
2024-09-12 14:30:00,643.94,644.4,642.63,643.36,15828.0,640.636,641.0937,639.3328,640.059,15828.0
2024-09-12 14:35:00,643.22,643.22,642.85,643.05,3802.0,639.9197,639.9197,639.5516,639.7506,3802.0
2024-09-12 14:40:00,643.18,643.5,642.84,642.92,3232.0,639.8799,640.1983,639.5417,639.6213,3232.0
2024-09-12 14:45:00,642.78,643.31,642.59,642.87,10667.0,639.482,640.0093,639.293,639.5715,10667.0
2024-09-12 14:50:00,642.87,642.87,639.76,640.03,6600.0,639.5715,639.5715,636.4775,636.7461,6600.0
2024-09-12 14:55:00,640.28,641.45,640.07,641.44,18836.0,636.9948,638.1588,636.7859,638.1489,18836.0
2024-09-12 15:00:00,641.32,641.72,641.1,641.23,6666.0,638.0295,638.4274,637.8106,637.94,6666.0
2024-09-12 15:05:00,641.33,641.69,641.19,641.52,12456.0,638.0394,638.3976,637.9002,638.2285,12456.0
2024-09-12 15:10:00,641.52,642.09,641.31,641.64,20404.0,638.2285,638.7955,638.0195,638.3478,20404.0
2024-09-12 15:15:00,641.62,642.94,641.23,642.94,21384.0,638.328,639.6412,637.94,639.6412,21384.0
2024-09-12 15:20:00,642.93,643.26,642.62,642.62,4820.0,639.6312,639.9595,639.3228,639.3228,4820.0
2024-09-12 15:25:00,642.71,642.71,641.71,641.79,5585.0,639.4124,639.4124,638.4175,638.4971,5585.0
2024-09-12 15:30:00,641.36,642.0,640.74,641.74,9823.0,638.0693,638.706,637.4525,638.4473,9823.0
2024-09-12 15:35:00,641.92,642.98,641.92,642.7,4261.0,638.6264,639.681,638.6264,639.4024,4261.0
2024-09-12 15:40:00,642.49,643.29,642.37,643.29,5107.0,639.1935,639.9894,639.0741,639.9894,5107.0
2024-09-12 15:45:00,643.49,643.64,642.63,642.79,20876.0,640.1884,640.3376,639.3328,639.4919,20876.0
2024-09-12 15:50:00,642.58,644.26,642.13,643.72,18261.0,639.283,640.9544,638.8353,640.4172,18261.0
2024-09-12 15:55:00,644.06,646.62,643.67,646.53,41610.0,640.7554,643.3023,640.3674,643.2128,41610.0
2024-09-13 09:30:00,642.9,647.63,641.37,647.25,16782.0,639.6014,644.3071,638.0792,643.9291,16782.0
2024-09-13 09:35:00,647.24,647.68,646.89,647.68,3293.0,643.9191,644.3569,643.5709,644.3569,3293.0
2024-09-13 09:40:00,647.1,647.51,646.8,646.94,1687.0,643.7798,644.1877,643.4814,643.6207,1687.0
2024-09-13 09:45:00,647.65,649.0,647.44,648.2,5106.0,644.327,645.6701,644.1181,644.8742,5106.0
2024-09-13 09:50:00,648.01,648.2,647.5,647.5,925.0,644.6852,644.8742,644.1778,644.1778,925.0
2024-09-13 09:55:00,646.8,648.47,645.99,647.89,3188.0,643.4814,645.1428,642.6755,644.5658,3188.0
2024-09-13 10:00:00,648.7,648.71,646.39,648.67,4750.0,645.3716,645.3816,643.0735,645.3418,4750.0
2024-09-13 10:05:00,648.02,648.05,647.73,648.04,25300.0,644.6951,644.725,644.4066,644.715,25300.0
2024-09-13 10:10:00,647.97,648.6,647.26,648.02,2264.0,644.6454,645.2721,643.939,644.6951,2264.0
2024-09-13 10:15:00,648.45,650.0,648.45,648.9,12558.0,645.1229,646.665,645.1229,645.5706,12558.0
2024-09-13 10:20:00,648.97,649.51,648.3,649.08,3269.0,645.6402,646.1775,644.9737,645.7497,3269.0
2024-09-13 10:25:00,649.41,649.63,648.33,648.85,1383.0,646.078,646.2969,645.0035,645.5209,1383.0
2024-09-13 10:30:00,648.17,648.17,646.79,647.28,3557.0,644.8443,644.8443,643.4714,643.9589,3557.0
2024-09-13 10:35:00,647.46,648.77,647.26,648.49,2858.0,644.138,645.4413,643.939,645.1627,2858.0
2024-09-13 10:40:00,648.49,649.67,648.49,649.39,1466.0,645.1627,646.3366,645.1627,646.0581,1466.0
2024-09-13 10:45:00,649.52,649.98,649.39,649.39,1050.0,646.1874,646.6451,646.0581,646.0581,1050.0
2024-09-13 10:50:00,649.13,649.14,648.38,648.76,1367.0,645.7994,645.8094,645.0533,645.4313,1367.0
2024-09-13 10:55:00,649.04,649.59,648.29,648.87,4900.0,645.7099,646.2571,644.9637,645.5408,4900.0
2024-09-13 11:00:00,649.28,650.0,649.27,649.99,2283.0,645.9486,646.665,645.9387,646.655,2283.0
2024-09-13 11:05:00,649.99,650.44,649.31,649.38,3609.0,646.655,647.1027,645.9785,646.0481,3609.0
2024-09-13 11:10:00,649.33,650.22,649.33,650.01,7693.0,645.9984,646.8838,645.9984,646.6749,7693.0
2024-09-13 11:15:00,650.02,650.5,650.01,650.36,1429.0,646.6849,647.1624,646.6749,647.0231,1429.0
2024-09-13 11:20:00,650.29,651.09,650.17,650.82,6376.0,646.9535,647.7494,646.8341,647.4807,6376.0
2024-09-13 11:25:00,650.8,651.29,649.96,649.96,3599.0,647.4608,647.9483,646.6252,646.6252,3599.0
2024-09-13 11:30:00,650.14,652.0,650.14,651.74,8973.0,646.8042,648.6547,646.8042,648.396,8973.0
2024-09-13 11:35:00,652.0,652.33,651.56,651.95,5772.0,648.6547,648.983,648.217,648.6049,5772.0
2024-09-13 11:40:00,652.25,653.43,651.78,652.42,2636.0,648.9034,650.0774,648.4358,649.0725,2636.0
2024-09-13 11:45:00,652.42,655.06,652.33,654.52,9571.0,649.0725,651.699,648.983,651.1618,9571.0
2024-09-13 11:50:00,654.52,655.91,654.52,655.22,4551.0,651.1618,652.5446,651.1618,651.8582,4551.0
2024-09-13 11:55:00,655.41,656.27,655.24,655.24,7990.0,652.0472,652.9028,651.8781,651.8781,7990.0
2024-09-13 12:00:00,655.27,656.09,655.1,655.3,9924.0,651.9079,652.7237,651.7388,651.9378,9924.0
2024-09-13 12:05:00,655.22,655.22,654.64,654.89,10338.0,651.8582,651.8582,651.2811,651.5299,10338.0
2024-09-13 12:10:00,654.89,655.63,654.27,654.27,4732.0,651.5299,652.2661,650.913,650.913,4732.0
2024-09-13 12:15:00,654.26,654.69,653.98,654.37,2131.0,650.9031,651.3309,650.6245,651.0125,2131.0
2024-09-13 12:20:00,654.38,654.73,654.36,654.36,1742.0,651.0225,651.3707,651.0026,651.0026,1742.0
2024-09-13 12:25:00,654.01,654.84,653.92,654.82,2247.0,650.6544,651.4801,650.5648,651.4602,2247.0
2024-09-13 12:30:00,654.9,655.5,654.8,655.5,2915.0,651.5398,652.1367,651.4403,652.1367,2915.0
2024-09-13 12:35:00,654.84,655.14,654.61,655.14,6730.0,651.4801,651.7786,651.2513,651.7786,6730.0
2024-09-13 12:40:00,655.32,655.37,654.65,655.22,1208.0,651.9577,652.0074,651.2911,651.8582,1208.0
2024-09-13 12:45:00,655.21,655.56,654.39,654.96,2436.0,651.8482,652.1964,651.0324,651.5995,2436.0
2024-09-13 12:50:00,655.25,655.81,655.25,655.72,2649.0,651.888,652.4451,651.888,652.3556,2649.0
2024-09-13 12:55:00,655.7,656.12,655.59,656.11,635.0,652.3357,652.7536,652.2263,652.7436,635.0
2024-09-13 13:00:00,655.96,655.96,655.6,655.64,1346.0,652.5944,652.5944,652.2362,652.276,1346.0
2024-09-13 13:05:00,656.0,656.79,656.0,656.27,764.0,652.6342,653.4201,652.6342,652.9028,764.0
2024-09-13 13:10:00,656.21,656.96,656.2,656.96,2267.0,652.8431,653.5892,652.8331,653.5892,2267.0
2024-09-13 13:15:00,657.0,657.46,656.52,656.88,3182.0,653.629,654.0867,653.1515,653.5097,3182.0
2024-09-13 13:20:00,656.76,657.13,656.2,656.2,4394.0,653.3903,653.7584,652.8331,652.8331,4394.0
2024-09-13 13:25:00,656.2,656.68,655.91,656.53,2182.0,652.8331,653.3107,652.5446,653.1615,2182.0
2024-09-13 13:30:00,657.25,657.47,656.86,656.88,1366.0,653.8778,654.0966,653.4898,653.5097,1366.0
2024-09-13 13:35:00,656.46,656.69,656.08,656.69,2900.0,653.0918,653.3206,652.7138,653.3206,2900.0
2024-09-13 13:40:00,656.9,657.83,656.84,657.74,3429.0,653.5296,654.4548,653.4699,654.3652,3429.0
2024-09-13 13:45:00,657.57,657.84,657.5,657.84,1306.0,654.1961,654.4647,654.1265,654.4647,1306.0
2024-09-13 13:50:00,657.34,658.7,657.32,658.38,4616.0,653.9673,655.3203,653.9474,655.002,4616.0
2024-09-13 13:55:00,658.37,659.92,658.37,659.87,8990.0,654.992,656.5341,654.992,656.4843,8990.0
2024-09-13 14:00:00,659.85,659.92,657.84,658.69,10819.0,656.4644,656.5341,654.4647,655.3104,10819.0
2024-09-13 14:05:00,658.53,659.95,658.53,659.95,3353.0,655.1512,656.5639,655.1512,656.5639,3353.0
2024-09-13 14:10:00,659.95,659.95,658.78,659.39,4070.0,656.5639,656.5639,655.3999,656.0068,4070.0
2024-09-13 14:15:00,658.67,659.12,658.31,659.12,2124.0,655.2905,655.7382,654.9323,655.7382,2124.0
2024-09-13 14:20:00,659.07,660.9,658.88,659.38,12654.0,655.6884,657.509,655.4994,655.9968,12654.0
2024-09-13 14:25:00,658.8,659.36,657.48,657.56,5704.0,655.4198,655.9769,654.1066,654.1862,5704.0
2024-09-13 14:30:00,657.52,657.88,657.41,657.45,4440.0,654.1464,654.5045,654.0369,654.0767,4440.0
2024-09-13 14:35:00,657.52,657.74,656.45,656.79,7500.0,654.1464,654.3652,653.0819,653.4201,7500.0
2024-09-13 14:40:00,656.66,659.6,656.65,658.45,10495.0,653.2908,656.2157,653.2808,655.0716,10495.0
2024-09-13 14:45:00,659.06,659.09,657.34,657.59,8186.0,655.6785,655.7083,653.9673,654.216,8186.0
2024-09-13 14:50:00,657.61,657.61,656.9,657.1,3177.0,654.2359,654.2359,653.5296,653.7285,3177.0
2024-09-13 14:55:00,657.0,658.19,656.91,658.19,5137.0,653.629,654.8129,653.5395,654.8129,5137.0
2024-09-13 15:00:00,657.84,658.24,656.9,658.24,3864.0,654.4647,654.8627,653.5296,654.8627,3864.0
2024-09-13 15:05:00,658.74,659.1,657.81,657.96,6882.0,655.3601,655.7183,654.4349,654.5841,6882.0
2024-09-13 15:10:00,657.94,658.44,657.35,658.01,5701.0,654.5642,655.0617,653.9772,654.6339,5701.0
2024-09-13 15:15:00,658.02,658.36,657.78,658.36,5268.0,654.6438,654.9821,654.405,654.9821,5268.0
2024-09-13 15:20:00,658.28,658.28,657.25,657.25,6832.0,654.9025,654.9025,653.8778,653.8778,6832.0
2024-09-13 15:25:00,657.27,657.97,656.96,657.32,9658.0,653.8977,654.5941,653.5892,653.9474,9658.0
2024-09-13 15:30:00,657.62,657.68,656.9,657.42,7937.0,654.2459,654.3055,653.5296,654.0469,7937.0
2024-09-13 15:35:00,657.43,657.79,656.71,657.79,9833.0,654.0568,654.415,653.3405,654.415,9833.0
2024-09-13 15:40:00,657.59,658.36,657.5,658.14,4632.0,654.216,654.9821,654.1265,654.7632,4632.0
2024-09-13 15:45:00,658.18,658.68,657.55,658.27,7053.0,654.803,655.3004,654.1762,654.8925,7053.0
2024-09-13 15:50:00,658.31,658.51,656.56,656.87,25495.0,654.9323,655.1313,653.1913,653.4997,25495.0
2024-09-13 15:55:00,656.33,656.73,655.08,655.33,44529.0,652.9625,653.3604,651.7189,651.9676,44529.0
2024-09-16 09:30:00,655.24,655.25,650.44,650.44,18764.0,651.8781,651.888,647.1027,647.1027,18764.0
2024-09-16 09:35:00,651.44,653.93,651.44,653.93,1808.0,648.0976,650.5748,648.0976,650.5748,1808.0
2024-09-16 09:40:00,654.25,655.63,653.43,653.93,16244.0,650.8931,652.2661,650.0774,650.5748,16244.0
2024-09-16 09:45:00,654.4,656.0,654.01,654.01,29311.0,651.0424,652.6342,650.6544,650.6544,29311.0
2024-09-16 09:50:00,654.35,656.0,653.89,656.0,13641.0,650.9926,652.6342,650.535,652.6342,13641.0
2024-09-16 09:55:00,655.94,656.01,654.32,654.94,7291.0,652.5745,652.6441,650.9628,651.5796,7291.0
2024-09-16 10:00:00,654.95,655.26,650.85,651.66,6607.0,651.5896,651.898,647.5106,648.3164,6607.0
2024-09-16 10:05:00,652.24,652.4,651.01,651.49,3375.0,648.8935,649.0526,647.6698,648.1473,3375.0
2024-09-16 10:10:00,651.42,651.82,650.86,650.88,2228.0,648.0777,648.4756,647.5205,647.5404,2228.0
2024-09-16 10:15:00,650.73,651.64,649.78,650.01,4111.0,647.3912,648.2965,646.4461,646.6749,4111.0
2024-09-16 10:20:00,649.39,649.95,648.29,648.74,3601.0,646.0581,646.6152,644.9637,645.4114,3601.0
2024-09-16 10:25:00,648.74,649.62,648.22,649.26,5739.0,645.4114,646.2869,644.8941,645.9288,5739.0
2024-09-16 10:30:00,648.52,648.52,645.0,645.0,5533.0,645.1925,645.1925,641.6906,641.6906,5533.0
2024-09-16 10:35:00,644.82,646.04,644.75,645.92,2146.0,641.5115,642.7253,641.4419,642.6059,2146.0
2024-09-16 10:40:00,646.0,646.09,644.69,644.96,3458.0,642.6855,642.775,641.3822,641.6508,3458.0
2024-09-16 10:45:00,645.87,646.37,644.9,645.98,3213.0,642.5561,643.0536,641.5911,642.6656,3213.0
2024-09-16 10:50:00,646.51,648.17,646.34,646.68,4609.0,643.1929,644.8443,643.0237,643.362,4609.0
2024-09-16 10:55:00,646.39,647.52,646.28,646.29,1415.0,643.0735,644.1977,642.964,642.974,1415.0
2024-09-16 11:00:00,645.98,645.98,644.8,644.92,3290.0,642.6656,642.6656,641.4916,641.611,3290.0
2024-09-16 11:05:00,645.33,645.33,644.6,644.71,3157.0,642.0189,642.0189,641.2927,641.4021,3157.0
2024-09-16 11:10:00,645.06,646.06,644.83,646.06,4341.0,641.7503,642.7452,641.5215,642.7452,4341.0
2024-09-16 11:15:00,646.05,646.47,645.63,646.47,3519.0,642.7352,643.1531,642.3174,643.1531,3519.0
2024-09-16 11:20:00,646.35,646.69,645.86,646.14,2953.0,643.0337,643.3719,642.5462,642.8248,2953.0
2024-09-16 11:25:00,646.38,646.9,646.15,646.34,5717.0,643.0635,643.5809,642.8347,643.0237,5717.0
2024-09-16 11:30:00,646.79,647.21,646.18,647.21,2406.0,643.4714,643.8893,642.8646,643.8893,2406.0
2024-09-16 11:35:00,647.35,647.43,645.45,645.53,1588.0,644.0286,644.1081,642.1383,642.2179,1588.0
2024-09-16 11:40:00,645.3,645.67,644.32,644.49,2745.0,641.9891,642.3572,641.0141,641.1832,2745.0
2024-09-16 11:45:00,644.05,644.17,643.43,644.12,2894.0,640.7455,640.8649,640.1287,640.8151,2894.0
2024-09-16 11:50:00,644.62,645.94,644.13,645.94,2034.0,641.3126,642.6258,640.8251,642.6258,2034.0
2024-09-16 11:55:00,646.35,646.35,645.73,646.24,940.0,643.0337,643.0337,642.4169,642.9242,940.0
2024-09-16 12:00:00,646.07,646.38,645.69,645.95,3389.0,642.7551,643.0635,642.3771,642.6357,3389.0
2024-09-16 12:05:00,645.81,646.81,645.78,646.69,1204.0,642.4965,643.4913,642.4666,643.3719,1204.0
2024-09-16 12:10:00,646.67,646.67,645.73,645.97,2026.0,643.352,643.352,642.4169,642.6556,2026.0
2024-09-16 12:15:00,645.88,645.93,645.5,645.55,935.0,642.5661,642.6158,642.188,642.2378,935.0
2024-09-16 12:20:00,645.05,645.2,644.32,644.76,1559.0,641.7404,641.8896,641.0141,641.4518,1559.0
2024-09-16 12:25:00,644.76,646.81,644.76,646.72,4429.0,641.4518,643.4913,641.4518,643.4018,4429.0
2024-09-16 12:30:00,646.82,647.13,646.05,646.19,1863.0,643.5013,643.8097,642.7352,642.8745,1863.0
2024-09-16 12:35:00,646.57,646.57,645.4,645.6,4334.0,643.2526,643.2526,642.0886,642.2875,4334.0
2024-09-16 12:40:00,645.37,645.47,644.9,644.9,734.0,642.0587,642.1582,641.5911,641.5911,734.0
2024-09-16 12:45:00,644.9,645.02,643.68,644.55,10336.0,641.5911,641.7105,640.3774,641.2429,10336.0
2024-09-16 12:50:00,644.55,645.3,644.24,645.14,2750.0,641.2429,641.9891,640.9345,641.8299,2750.0
2024-09-16 12:55:00,645.14,645.66,645.14,645.35,3487.0,641.8299,642.3472,641.8299,642.0388,3487.0
2024-09-16 13:00:00,645.89,646.12,645.73,645.73,3557.0,642.576,642.8049,642.4169,642.4169,3557.0
2024-09-16 13:05:00,645.72,646.24,645.35,645.35,1363.0,642.4069,642.9242,642.0388,642.0388,1363.0
2024-09-16 13:10:00,645.69,645.82,645.32,645.65,1140.0,642.3771,642.5064,642.009,642.3373,1140.0
2024-09-16 13:15:00,645.56,645.79,645.0,645.34,3657.0,642.2477,642.4766,641.6906,642.0289,3657.0
2024-09-16 13:20:00,645.66,645.66,644.94,645.1,2986.0,642.3472,642.3472,641.6309,641.7901,2986.0
2024-09-16 13:25:00,645.46,646.1,644.56,644.98,3526.0,642.1482,642.785,641.2529,641.6707,3526.0
2024-09-16 13:30:00,645.03,645.94,645.03,645.73,3796.0,641.7205,642.6258,641.7205,642.4169,3796.0
2024-09-16 13:35:00,645.83,646.7,645.67,646.7,3712.0,642.5164,643.3819,642.3572,643.3819,3712.0
2024-09-16 13:40:00,646.51,646.83,646.25,646.5,1798.0,643.1929,643.5112,642.9342,643.1829,1798.0
2024-09-16 13:45:00,646.66,646.96,646.52,646.71,3216.0,643.3421,643.6406,643.2028,643.3918,3216.0
2024-09-16 13:50:00,646.71,646.98,646.49,646.5,2814.0,643.3918,643.6604,643.173,643.1829,2814.0
2024-09-16 13:55:00,646.69,646.87,646.61,646.62,1400.0,643.3719,643.551,643.2923,643.3023,1400.0
2024-09-16 14:00:00,646.59,646.75,646.33,646.43,3095.0,643.2725,643.4316,643.0138,643.1133,3095.0
2024-09-16 14:05:00,646.29,646.29,645.7,645.88,2031.0,642.974,642.974,642.387,642.5661,2031.0
2024-09-16 14:10:00,646.09,646.16,645.83,645.99,1600.0,642.775,642.8447,642.5164,642.6755,1600.0
2024-09-16 14:15:00,645.88,646.5,645.88,645.98,1921.0,642.5661,643.1829,642.5661,642.6656,1921.0
2024-09-16 14:20:00,645.98,646.57,645.94,646.35,2028.0,642.6656,643.2526,642.6258,643.0337,2028.0
2024-09-16 14:25:00,646.24,646.29,645.79,646.07,900.0,642.9242,642.974,642.4766,642.7551,900.0
2024-09-16 14:30:00,645.82,646.07,645.32,645.32,2434.0,642.5064,642.7551,642.009,642.009,2434.0
2024-09-16 14:35:00,645.44,645.44,645.14,645.15,1048.0,642.1284,642.1284,641.8299,641.8398,1048.0
2024-09-16 14:40:00,645.15,645.15,643.79,644.41,4125.0,641.8398,641.8398,640.4868,641.1036,4125.0
2024-09-16 14:45:00,644.21,645.21,644.21,645.09,2629.0,640.9047,641.8995,640.9047,641.7801,2629.0
2024-09-16 14:50:00,645.18,645.3,644.7,644.81,2132.0,641.8697,641.9891,641.3921,641.5016,2132.0
2024-09-16 14:55:00,644.8,645.77,644.79,645.62,7331.0,641.4916,642.4567,641.4817,642.3074,7331.0
2024-09-16 15:00:00,645.57,645.66,645.17,645.23,1673.0,642.2577,642.3472,641.8597,641.9194,1673.0
2024-09-16 15:05:00,645.27,645.66,645.11,645.51,1469.0,641.9592,642.3472,641.8,642.198,1469.0
2024-09-16 15:10:00,645.49,645.68,645.16,645.26,1832.0,642.1781,642.3671,641.8498,641.9493,1832.0
2024-09-16 15:15:00,645.04,645.32,644.94,645.08,4317.0,641.7304,642.009,641.6309,641.7702,4317.0
2024-09-16 15:20:00,645.02,645.04,644.79,644.89,900.0,641.7105,641.7304,641.4817,641.5812,900.0
2024-09-16 15:25:00,645.09,645.81,644.86,645.62,7275.0,641.7801,642.4965,641.5513,642.3074,7275.0
2024-09-16 15:30:00,645.86,646.0,645.68,646.0,2373.0,642.5462,642.6855,642.3671,642.6855,2373.0
2024-09-16 15:35:00,645.87,645.87,645.02,645.18,4333.0,642.5561,642.5561,641.7105,641.8697,4333.0
2024-09-16 15:40:00,645.27,645.69,645.1,645.32,3260.0,641.9592,642.3771,641.7901,642.009,3260.0
2024-09-16 15:45:00,645.02,645.34,644.88,645.33,2800.0,641.7105,642.0289,641.5712,642.0189,2800.0
2024-09-16 15:50:00,645.04,645.9,644.22,645.39,11132.0,641.7304,642.586,640.9146,642.0786,11132.0
2024-09-16 15:55:00,645.26,646.95,645.26,646.43,21123.0,641.9493,643.6306,641.9493,643.1133,21123.0
2024-09-17 09:30:00,650.0,650.0,646.3,648.1,11109.0,646.665,646.665,642.9839,644.7747,11109.0
2024-09-17 09:35:00,647.12,647.74,646.37,647.06,2744.0,643.7997,644.4166,643.0536,643.74,2744.0
2024-09-17 09:40:00,647.66,648.31,647.36,647.54,8158.0,644.337,644.9836,644.0385,644.2176,8158.0
2024-09-17 09:45:00,647.47,648.52,646.75,646.75,8707.0,644.1479,645.1925,643.4316,643.4316,8707.0
2024-09-17 09:50:00,646.83,647.2,645.94,646.58,6058.0,643.5112,643.8793,642.6258,643.2625,6058.0
2024-09-17 09:55:00,646.79,647.39,645.96,646.88,3444.0,643.4714,644.0683,642.6457,643.561,3444.0
2024-09-17 10:00:00,647.23,647.4,646.44,647.16,2602.0,643.9092,644.0783,643.1232,643.8395,2602.0
2024-09-17 10:05:00,647.1,648.7,647.0,648.18,7553.0,643.7798,645.3716,643.6803,644.8543,7553.0
2024-09-17 10:10:00,648.1,648.62,647.06,647.57,3814.0,644.7747,645.292,643.74,644.2474,3814.0
2024-09-17 10:15:00,647.08,647.85,646.84,647.23,9938.0,643.7599,644.526,643.5212,643.9092,9938.0
2024-09-17 10:20:00,647.23,648.32,647.22,647.62,3135.0,643.9092,644.9936,643.8992,644.2972,3135.0
2024-09-17 10:25:00,648.0,648.0,646.45,646.82,3114.0,644.6752,644.6752,643.1332,643.5013,3114.0
2024-09-17 10:30:00,646.6,646.98,645.79,645.8,3620.0,643.2824,643.6604,642.4766,642.4865,3620.0
2024-09-17 10:35:00,645.85,645.93,644.94,644.95,6076.0,642.5362,642.6158,641.6309,641.6409,6076.0
2024-09-17 10:40:00,645.64,647.09,645.03,647.09,10555.0,642.3273,643.7699,641.7205,643.7699,10555.0
2024-09-17 10:45:00,647.09,648.09,647.08,648.0,4157.0,643.7699,644.7648,643.7599,644.6752,4157.0
2024-09-17 10:50:00,647.77,648.3,647.3,647.71,3007.0,644.4464,644.9737,643.9788,644.3867,3007.0
2024-09-17 10:55:00,647.71,647.71,646.26,647.0,2725.0,644.3867,644.3867,642.9441,643.6803,2725.0
2024-09-17 11:00:00,647.0,647.21,645.73,646.46,2651.0,643.6803,643.8893,642.4169,643.1431,2651.0
2024-09-17 11:05:00,646.02,647.19,646.02,647.05,3401.0,642.7054,643.8694,642.7054,643.7301,3401.0
2024-09-17 11:10:00,647.05,647.05,646.28,646.99,1400.0,643.7301,643.7301,642.964,643.6704,1400.0
2024-09-17 11:15:00,647.0,647.71,646.79,647.1,7676.0,643.6803,644.3867,643.4714,643.7798,7676.0
2024-09-17 11:20:00,647.38,647.38,646.13,646.13,3759.0,644.0584,644.0584,642.8148,642.8148,3759.0
2024-09-17 11:25:00,646.16,646.66,646.0,646.23,6742.0,642.8447,643.3421,642.6855,642.9143,6742.0
2024-09-17 11:30:00,645.88,646.21,645.75,645.81,1892.0,642.5661,642.8944,642.4368,642.4965,1892.0
2024-09-17 11:35:00,646.09,646.52,645.92,646.41,1401.0,642.775,643.2028,642.6059,643.0934,1401.0
2024-09-17 11:40:00,646.06,646.19,645.75,645.99,2086.0,642.7452,642.8745,642.4368,642.6755,2086.0
2024-09-17 11:45:00,645.81,646.16,645.54,645.54,900.0,642.4965,642.8447,642.2278,642.2278,900.0
2024-09-17 11:50:00,645.54,646.1,645.27,645.27,3270.0,642.2278,642.785,641.9592,641.9592,3270.0
2024-09-17 11:55:00,645.42,646.95,645.29,646.86,31494.0,642.1085,643.6306,641.9791,643.5411,31494.0
2024-09-17 12:00:00,646.51,647.15,646.33,646.47,3841.0,643.1929,643.8296,643.0138,643.1531,3841.0
2024-09-17 12:05:00,646.48,646.86,646.17,646.48,1741.0,643.163,643.5411,642.8546,643.163,1741.0
2024-09-17 12:10:00,646.13,647.58,646.1,647.58,9498.0,642.8148,644.2574,642.785,644.2574,9498.0
2024-09-17 12:15:00,647.31,647.32,645.93,646.38,4873.0,643.9888,643.9987,642.6158,643.0635,4873.0
2024-09-17 12:20:00,646.22,646.46,644.64,645.0,9377.0,642.9043,643.1431,641.3325,641.6906,9377.0
2024-09-17 12:25:00,645.46,646.53,645.01,646.43,2697.0,642.1482,643.2128,641.7006,643.1133,2697.0
2024-09-17 12:30:00,646.16,646.46,645.71,646.1,1962.0,642.8447,643.1431,642.397,642.785,1962.0
2024-09-17 12:35:00,646.1,646.68,646.02,646.02,1178.0,642.785,643.362,642.7054,642.7054,1178.0
2024-09-17 12:40:00,645.83,646.06,644.9,645.77,2804.0,642.5164,642.7452,641.5911,642.4567,2804.0
2024-09-17 12:45:00,645.84,646.69,645.11,645.43,6844.0,642.5263,643.3719,641.8,642.1184,6844.0
2024-09-17 12:50:00,644.99,647.0,644.84,647.0,4493.0,641.6807,643.6803,641.5314,643.6803,4493.0
2024-09-17 12:55:00,647.0,647.37,646.02,646.71,8027.0,643.6803,644.0484,642.7054,643.3918,8027.0
2024-09-17 13:00:00,646.73,646.89,645.72,645.83,2116.0,643.4117,643.5709,642.4069,642.5164,2116.0
2024-09-17 13:05:00,646.16,646.68,646.02,646.56,1826.0,642.8447,643.362,642.7054,643.2426,1826.0
2024-09-17 13:10:00,646.57,647.14,645.49,647.14,2122.0,643.2526,643.8196,642.1781,643.8196,2122.0
2024-09-17 13:15:00,647.24,647.72,646.78,646.78,1128.0,643.9191,644.3967,643.4615,643.4615,1128.0
2024-09-17 13:20:00,647.8,648.74,647.8,648.52,764.0,644.4762,645.4114,644.4762,645.1925,764.0
2024-09-17 13:25:00,648.5,648.78,648.13,648.71,6445.0,645.1727,645.4512,644.8045,645.3816,6445.0
2024-09-17 13:30:00,648.39,648.76,648.01,648.01,4900.0,645.0632,645.4313,644.6852,644.6852,4900.0
2024-09-17 13:35:00,648.18,648.27,647.77,648.06,2000.0,644.8543,644.9438,644.4464,644.7349,2000.0
2024-09-17 13:40:00,647.83,647.96,647.05,647.34,4046.0,644.5061,644.6354,643.7301,644.0186,4046.0
2024-09-17 13:45:00,646.96,647.62,646.41,647.62,3991.0,643.6406,644.2972,643.0934,644.2972,3991.0
2024-09-17 13:50:00,648.1,649.27,647.91,648.94,1989.0,644.7747,645.9387,644.5857,645.6104,1989.0
2024-09-17 13:55:00,649.1,649.1,648.08,648.38,1100.0,645.7696,645.7696,644.7548,645.0533,1100.0
2024-09-17 14:00:00,648.44,649.22,647.89,648.22,5117.0,645.113,645.889,644.5658,644.8941,5117.0
2024-09-17 14:05:00,648.36,648.4,647.96,647.96,2100.0,645.0334,645.0732,644.6354,644.6354,2100.0
2024-09-17 14:10:00,647.86,648.09,647.4,647.41,2103.0,644.5359,644.7648,644.0783,644.0882,2103.0
2024-09-17 14:15:00,647.41,648.29,647.05,647.05,2603.0,644.0882,644.9637,643.7301,643.7301,2603.0
2024-09-17 14:20:00,647.56,647.71,647.31,647.71,3000.0,644.2375,644.3867,643.9888,644.3867,3000.0
2024-09-17 14:25:00,647.53,647.69,646.79,646.82,1575.0,644.2076,644.3668,643.4714,643.5013,1575.0
2024-09-17 14:30:00,647.43,647.43,646.61,646.97,1591.0,644.1081,644.1081,643.2923,643.6505,1591.0
2024-09-17 14:35:00,646.73,646.82,646.43,646.52,729.0,643.4117,643.5013,643.1133,643.2028,729.0
2024-09-17 14:40:00,646.49,646.67,646.41,646.45,1275.0,643.173,643.352,643.0934,643.1332,1275.0
2024-09-17 14:45:00,646.47,647.03,645.51,646.1,6891.0,643.1531,643.7102,642.198,642.785,6891.0
2024-09-17 14:50:00,646.48,646.6,645.77,646.6,2376.0,643.163,643.2824,642.4567,643.2824,2376.0
2024-09-17 14:55:00,646.54,646.68,646.06,646.68,1632.0,643.2227,643.362,642.7452,643.362,1632.0
2024-09-17 15:00:00,646.54,646.85,646.08,646.48,3017.0,643.2227,643.5311,642.7651,643.163,3017.0
2024-09-17 15:05:00,646.15,646.71,645.92,646.71,1598.0,642.8347,643.3918,642.6059,643.3918,1598.0
2024-09-17 15:10:00,646.79,647.1,646.77,646.86,900.0,643.4714,643.7798,643.4515,643.5411,900.0
2024-09-17 15:15:00,646.82,646.82,646.0,646.25,1529.0,643.5013,643.5013,642.6855,642.9342,1529.0
2024-09-17 15:20:00,646.17,646.17,644.98,644.98,3206.0,642.8546,642.8546,641.6707,641.6707,3206.0
2024-09-17 15:25:00,645.28,646.68,645.28,646.68,5925.0,641.9692,643.362,641.9692,643.362,5925.0
2024-09-17 15:30:00,646.52,646.75,645.36,645.51,6015.0,643.2028,643.4316,642.0488,642.198,6015.0
2024-09-17 15:35:00,645.33,645.75,644.96,645.73,2043.0,642.0189,642.4368,641.6508,642.4169,2043.0
2024-09-17 15:40:00,645.88,645.88,644.69,644.69,3496.0,642.5661,642.5661,641.3822,641.3822,3496.0
2024-09-17 15:45:00,644.9,646.07,644.85,646.07,4082.0,641.5911,642.7551,641.5414,642.7551,4082.0
2024-09-17 15:50:00,646.32,646.66,644.88,645.4,15356.0,643.0038,643.3421,641.5712,642.0886,15356.0
2024-09-17 15:55:00,645.16,645.32,644.21,644.93,23991.0,641.8498,642.009,640.9047,641.621,23991.0
2024-09-18 09:30:00,642.93,642.93,636.8,637.14,14047.0,639.6312,639.6312,633.5327,633.8709,14047.0
2024-09-18 09:35:00,637.5,638.05,635.1,636.1,1700.0,634.2291,634.7763,631.8414,632.8363,1700.0
2024-09-18 09:40:00,636.1,638.93,636.09,638.93,3013.0,632.8363,635.6518,632.8263,635.6518,3013.0
2024-09-18 09:45:00,638.76,638.76,637.58,637.63,4331.0,635.4826,635.4826,634.3087,634.3584,4331.0
2024-09-18 09:50:00,637.55,637.93,636.69,637.58,3390.0,634.2788,634.6569,633.4232,634.3087,3390.0
2024-09-18 09:55:00,637.95,639.21,637.95,638.41,700.0,634.6768,635.9303,634.6768,635.1344,700.0
2024-09-18 10:00:00,638.42,639.21,637.85,638.31,2186.0,635.1444,635.9303,634.5773,635.0349,2186.0
2024-09-18 10:05:00,638.18,638.71,637.92,638.52,2349.0,634.9056,635.4329,634.6469,635.2439,2349.0
2024-09-18 10:10:00,638.36,638.96,637.51,638.58,2090.0,635.0847,635.6816,634.239,635.3035,2090.0
2024-09-18 10:15:00,638.58,638.63,637.72,638.63,4190.0,635.3035,635.3533,634.448,635.3533,4190.0
2024-09-18 10:20:00,638.67,638.67,637.75,637.75,1098.0,635.3931,635.3931,634.4778,634.4778,1098.0
2024-09-18 10:25:00,637.44,638.84,637.13,638.36,2341.0,634.1694,635.5622,633.861,635.0847,2341.0
2024-09-18 10:30:00,638.85,638.94,638.19,638.81,4175.0,635.5722,635.6617,634.9155,635.5324,4175.0
2024-09-18 10:35:00,638.61,639.9,638.5,639.21,4422.0,635.3334,636.6168,635.224,635.9303,4422.0
2024-09-18 10:40:00,639.2,640.12,639.12,640.0,2221.0,635.9204,636.8356,635.8408,636.7163,2221.0
2024-09-18 10:45:00,640.33,640.5,639.78,639.78,900.0,637.0446,637.2137,636.4974,636.4974,900.0
2024-09-18 10:50:00,639.73,639.73,638.86,638.86,1238.0,636.4476,636.4476,635.5821,635.5821,1238.0
2024-09-18 10:55:00,638.55,638.85,637.92,638.41,2798.0,635.2737,635.5722,634.6469,635.1344,2798.0
2024-09-18 11:00:00,638.5,638.74,638.46,638.7,1100.0,635.224,635.4627,635.1842,635.4229,1100.0
2024-09-18 11:05:00,638.7,639.18,638.65,638.88,3584.0,635.4229,635.9005,635.3732,635.602,3584.0
2024-09-18 11:10:00,638.87,639.55,638.66,639.48,2854.0,635.5921,636.2686,635.3831,636.1989,2854.0
2024-09-18 11:15:00,639.49,639.63,639.2,639.5,2219.0,636.2089,636.3482,635.9204,636.2188,2219.0
2024-09-18 11:20:00,639.25,639.26,638.37,638.92,3361.0,635.9701,635.9801,635.0946,635.6418,3361.0
2024-09-18 11:25:00,638.74,639.01,638.01,638.98,6143.0,635.4627,635.7313,634.7365,635.7015,6143.0
2024-09-18 11:30:00,638.4,638.84,637.89,638.68,1078.0,635.1245,635.5622,634.6171,635.403,1078.0
2024-09-18 11:35:00,638.85,639.04,638.57,638.83,1800.0,635.5722,635.7612,635.2936,635.5523,1800.0
2024-09-18 11:40:00,638.83,638.83,638.0,638.1,1540.0,635.5523,635.5523,634.7265,634.826,1540.0
2024-09-18 11:45:00,637.71,638.49,637.05,637.47,3210.0,634.438,635.214,633.7814,634.1992,3210.0
2024-09-18 11:50:00,637.48,637.52,637.03,637.26,2833.0,634.2092,634.249,633.7615,633.9903,2833.0
2024-09-18 11:55:00,637.6,637.65,637.14,637.14,2245.0,634.3286,634.3783,633.8709,633.8709,2245.0
2024-09-18 12:00:00,637.03,637.09,636.06,636.06,9361.0,633.7615,633.8212,632.7965,632.7965,9361.0
2024-09-18 12:05:00,636.56,637.28,636.07,637.28,2200.0,633.2939,634.0102,632.8064,634.0102,2200.0
2024-09-18 12:10:00,637.66,638.62,637.3,638.62,1784.0,634.3883,635.3433,634.0301,635.3433,1784.0
2024-09-18 12:15:00,638.4,639.21,638.4,639.0,2644.0,635.1245,635.9303,635.1245,635.7214,2644.0
2024-09-18 12:20:00,639.1,639.49,639.1,639.44,1509.0,635.8209,636.2089,635.8209,636.1591,1509.0
2024-09-18 12:25:00,639.3,640.48,639.3,640.33,3134.0,636.0199,637.1938,636.0199,637.0446,3134.0
2024-09-18 12:30:00,640.16,640.16,639.93,639.93,516.0,636.8754,636.8754,636.6466,636.6466,516.0
2024-09-18 12:35:00,639.93,640.07,639.66,640.03,420.0,636.6466,636.7859,636.378,636.7461,420.0
2024-09-18 12:40:00,639.86,640.12,639.61,639.94,3948.0,636.577,636.8356,636.3283,636.6566,3948.0
2024-09-18 12:45:00,639.94,640.13,639.67,639.9,2506.0,636.6566,636.8456,636.388,636.6168,2506.0
2024-09-18 12:50:00,639.92,641.35,639.88,640.94,3809.0,636.6367,638.0593,636.5969,637.6514,3809.0
2024-09-18 12:55:00,640.95,641.36,640.91,641.36,1447.0,637.6614,638.0693,637.6216,638.0693,1447.0
2024-09-18 13:00:00,641.11,641.96,640.89,641.53,1967.0,637.8206,638.6662,637.6017,638.2384,1967.0
2024-09-18 13:05:00,641.45,641.95,641.16,641.16,6044.0,638.1588,638.6563,637.8703,637.8703,6044.0
2024-09-18 13:10:00,641.54,641.6,641.4,641.4,864.0,638.2484,638.3081,638.1091,638.1091,864.0
2024-09-18 13:15:00,641.63,641.65,641.25,641.42,2753.0,638.3379,638.3578,637.9598,638.129,2753.0
2024-09-18 13:20:00,641.7,641.87,640.95,640.95,1748.0,638.4075,638.5767,637.6614,637.6614,1748.0
2024-09-18 13:25:00,641.18,641.83,641.18,641.83,1981.0,637.8902,638.5369,637.8902,638.5369,1981.0
2024-09-18 13:30:00,642.04,642.99,642.04,642.91,2030.0,638.7458,639.6909,638.7458,639.6113,2030.0
2024-09-18 13:35:00,642.85,642.85,642.03,642.36,1725.0,639.5516,639.5516,638.7358,639.0642,1725.0
2024-09-18 13:40:00,642.0,642.39,641.76,642.39,1220.0,638.706,639.094,638.4672,639.094,1220.0
2024-09-18 13:45:00,642.33,642.33,641.58,641.58,1280.0,639.0343,639.0343,638.2882,638.2882,1280.0
2024-09-18 13:50:00,641.38,641.38,640.48,640.9,2696.0,638.0892,638.0892,637.1938,637.6116,2696.0
2024-09-18 13:55:00,640.75,640.8,639.52,639.57,1610.0,637.4624,637.5122,636.2387,636.2885,1610.0
2024-09-18 14:00:00,639.01,646.13,639.01,643.37,7691.0,635.7313,642.8148,635.7313,640.069,7691.0
2024-09-18 14:05:00,644.0,645.14,641.98,642.46,19359.0,640.6957,641.8299,638.6861,639.1636,19359.0
2024-09-18 14:10:00,642.43,642.61,638.04,640.17,11851.0,639.1338,639.3129,634.7663,636.8854,11851.0
2024-09-18 14:15:00,640.6,641.27,639.77,639.9,2672.0,637.3132,637.9797,636.4874,636.6168,2672.0
2024-09-18 14:20:00,640.52,640.52,638.72,639.14,1264.0,637.2336,637.2336,635.4428,635.8607,1264.0
2024-09-18 14:25:00,639.51,640.14,638.57,639.52,6277.0,636.2288,636.8555,635.2936,636.2387,6277.0
2024-09-18 14:30:00,640.27,640.36,639.6,640.36,3744.0,636.9849,637.0744,636.3183,637.0744,3744.0
2024-09-18 14:35:00,640.6,640.6,637.38,638.34,7015.0,637.3132,637.3132,634.1097,635.0648,7015.0
2024-09-18 14:40:00,638.8,638.8,635.94,636.46,9668.0,635.5224,635.5224,632.6771,633.1944,9668.0
2024-09-18 14:45:00,636.48,638.43,636.45,637.68,5121.0,633.2143,635.1543,633.1845,634.4082,5121.0
2024-09-18 14:50:00,637.55,639.98,637.51,639.67,6533.0,634.2788,636.6964,634.239,636.388,6533.0
2024-09-18 14:55:00,639.27,641.14,638.3,638.66,7463.0,635.99,637.8504,635.025,635.3831,7463.0
2024-09-18 15:00:00,637.11,637.52,635.77,636.39,4513.0,633.8411,634.249,632.508,633.1248,4513.0
2024-09-18 15:05:00,635.2,636.61,634.49,636.05,3438.0,631.9409,633.3437,631.2345,632.7865,3438.0
2024-09-18 15:10:00,635.38,638.37,634.56,638.32,3675.0,632.12,635.0946,631.3042,635.0449,3675.0
2024-09-18 15:15:00,638.2,638.2,636.46,636.64,3319.0,634.9255,634.9255,633.1944,633.3735,3319.0
2024-09-18 15:20:00,636.64,637.1,634.34,636.89,6357.0,633.3735,633.8311,631.0853,633.6222,6357.0
2024-09-18 15:25:00,636.76,638.49,636.76,637.01,15907.0,633.4929,635.214,633.4929,633.7416,15907.0
2024-09-18 15:30:00,637.2,637.86,635.75,636.16,6572.0,633.9306,634.5872,632.4881,632.896,6572.0
2024-09-18 15:35:00,635.92,636.3,634.13,635.25,4070.0,632.6572,633.0352,630.8764,631.9906,4070.0
2024-09-18 15:40:00,635.66,635.66,633.87,633.87,7272.0,632.3985,632.3985,630.6177,630.6177,7272.0
2024-09-18 15:45:00,633.63,634.3,632.24,633.22,7011.0,630.3789,631.0455,628.9961,629.9711,7011.0
2024-09-18 15:50:00,633.2,633.48,632.1,632.34,11792.0,629.9512,630.2297,628.8568,629.0956,11792.0
2024-09-18 15:55:00,632.49,633.84,632.37,632.93,31644.0,629.2448,630.5879,629.1254,629.6825,31644.0
2024-09-19 09:30:00,651.06,652.29,646.06,649.54,24143.0,647.7195,648.9432,642.7452,646.2073,24143.0
2024-09-19 09:35:00,649.53,651.52,648.64,651.52,23559.0,646.1974,648.1772,645.3119,648.1772,23559.0
2024-09-19 09:40:00,651.17,652.18,649.69,651.73,17153.0,647.829,648.8338,646.3565,648.3861,17153.0
2024-09-19 09:45:00,651.63,652.02,650.09,650.14,12966.0,648.2866,648.6746,646.7545,646.8042,12966.0
2024-09-19 09:50:00,650.18,650.4,648.06,649.46,19915.0,646.844,647.0629,644.7349,646.1277,19915.0
2024-09-19 09:55:00,649.36,650.43,649.0,650.3,21096.0,646.0282,647.0927,645.6701,646.9634,21096.0
2024-09-19 10:00:00,650.3,650.89,649.78,650.69,10465.0,646.9634,647.5504,646.4461,647.3514,10465.0
2024-09-19 10:05:00,650.69,651.05,649.63,649.79,13079.0,647.3514,647.7096,646.2969,646.456,13079.0
2024-09-19 10:10:00,649.61,650.9,649.26,650.37,20661.0,646.277,647.5603,645.9288,647.0331,20661.0
2024-09-19 10:15:00,650.52,652.23,649.89,652.02,6652.0,647.1823,648.8835,646.5555,648.6746,6652.0
2024-09-19 10:20:00,652.02,654.18,652.02,653.73,6889.0,648.6746,650.8235,648.6746,650.3758,6889.0
2024-09-19 10:25:00,654.0,657.82,653.85,657.82,8172.0,650.6444,654.4448,650.4952,654.4448,8172.0
2024-09-19 10:30:00,657.56,658.57,656.39,656.63,14757.0,654.1862,655.191,653.0222,653.2609,14757.0
2024-09-19 10:35:00,656.36,657.58,655.26,655.62,11873.0,652.9923,654.2061,651.898,652.2561,11873.0
2024-09-19 10:40:00,655.62,655.63,653.76,654.42,3840.0,652.2561,652.2661,650.4057,651.0623,3840.0
2024-09-19 10:45:00,654.41,655.03,653.23,654.84,5704.0,651.0523,651.6691,649.8784,651.4801,5704.0
2024-09-19 10:50:00,654.88,655.01,653.43,653.88,7086.0,651.5199,651.6492,650.0774,650.525,7086.0
2024-09-19 10:55:00,653.43,654.07,652.29,653.0,5578.0,650.0774,650.7141,648.9432,649.6496,5578.0
2024-09-19 11:00:00,652.77,655.48,652.34,654.95,5360.0,649.4207,652.1168,648.9929,651.5896,5360.0
2024-09-19 11:05:00,655.43,655.43,654.36,654.72,5139.0,652.0671,652.0671,651.0026,651.3607,5139.0
2024-09-19 11:10:00,655.48,655.82,654.61,655.37,12609.0,652.1168,652.4551,651.2513,652.0074,12609.0
2024-09-19 11:15:00,655.52,656.16,654.85,655.93,2707.0,652.1566,652.7933,651.4901,652.5645,2707.0
2024-09-19 11:20:00,655.88,656.15,655.22,656.15,2815.0,652.5148,652.7834,651.8582,652.7834,2815.0
2024-09-19 11:25:00,656.17,656.81,655.91,655.99,6714.0,652.8033,653.44,652.5446,652.6242,6714.0
2024-09-19 11:30:00,655.66,656.26,654.91,655.48,2217.0,652.2959,652.8928,651.5498,652.1168,2217.0
2024-09-19 11:35:00,655.48,656.7,655.48,656.32,2000.0,652.1168,653.3306,652.1168,652.9525,2000.0
2024-09-19 11:40:00,656.32,656.91,656.11,656.12,4644.0,652.9525,653.5395,652.7436,652.7536,4644.0
2024-09-19 11:45:00,656.31,657.0,655.99,657.0,4855.0,652.9426,653.629,652.6242,653.629,4855.0
2024-09-19 11:50:00,656.61,656.61,654.76,655.43,2900.0,653.241,653.241,651.4005,652.0671,2900.0
2024-09-19 11:55:00,655.43,655.76,654.93,655.75,1300.0,652.0671,652.3954,651.5697,652.3855,1300.0
2024-09-19 12:00:00,655.4,656.99,655.4,656.99,3150.0,652.0372,653.6191,652.0372,653.6191,3150.0
2024-09-19 12:05:00,656.85,657.23,656.76,657.12,3972.0,653.4798,653.8579,653.3903,653.7484,3972.0
2024-09-19 12:10:00,657.26,657.51,656.26,656.51,25133.0,653.8877,654.1364,652.8928,653.1416,25133.0
2024-09-19 12:15:00,656.89,657.98,656.41,657.83,1917.0,653.5196,654.604,653.0421,654.4548,1917.0
2024-09-19 12:20:00,657.49,658.32,656.69,657.65,6856.0,654.1165,654.9423,653.3206,654.2757,6856.0
2024-09-19 12:25:00,657.57,658.74,657.57,658.32,4213.0,654.1961,655.3601,654.1961,654.9423,4213.0
2024-09-19 12:30:00,658.37,659.19,658.37,659.16,5305.0,654.992,655.8078,654.992,655.778,5305.0
2024-09-19 12:35:00,659.19,660.59,659.02,660.59,26570.0,655.8078,657.2006,655.6387,657.2006,26570.0
2024-09-19 12:40:00,660.61,660.61,659.53,659.97,24772.0,657.2205,657.2205,656.1461,656.5838,24772.0
2024-09-19 12:45:00,659.53,659.7,658.2,658.2,6463.0,656.1461,656.3152,654.8229,654.8229,6463.0
2024-09-19 12:50:00,658.48,658.57,657.87,658.57,1107.0,655.1014,655.191,654.4946,655.191,1107.0
2024-09-19 12:55:00,658.0,658.39,657.75,657.75,2991.0,654.6239,655.0119,654.3752,654.3752,2991.0
2024-09-19 13:00:00,657.79,658.0,657.29,657.93,2638.0,654.415,654.6239,653.9176,654.5543,2638.0
2024-09-19 13:05:00,657.58,657.58,656.93,657.19,2212.0,654.2061,654.2061,653.5594,653.8181,2212.0
2024-09-19 13:10:00,657.31,657.7,657.13,657.46,1093.0,653.9374,654.3254,653.7584,654.0867,1093.0
2024-09-19 13:15:00,657.46,658.66,657.45,657.83,3486.0,654.0867,655.2805,654.0767,654.4548,3486.0
2024-09-19 13:20:00,657.92,657.92,657.42,657.68,800.0,654.5443,654.5443,654.0469,654.3055,800.0
2024-09-19 13:25:00,657.9,658.04,657.45,657.82,2861.0,654.5244,654.6637,654.0767,654.4448,2861.0
2024-09-19 13:30:00,658.2,658.7,658.2,658.64,3570.0,654.8229,655.3203,654.8229,655.2606,3570.0
2024-09-19 13:35:00,658.64,658.94,657.54,658.83,6552.0,655.2606,655.5591,654.1663,655.4496,6552.0
2024-09-19 13:40:00,658.98,659.17,658.62,658.98,2732.0,655.5989,655.7879,655.2407,655.5989,2732.0
2024-09-19 13:45:00,658.71,659.3,658.68,658.68,1622.0,655.3303,655.9172,655.3004,655.3004,1622.0
2024-09-19 13:50:00,658.94,659.08,658.54,658.88,4250.0,655.5591,655.6984,655.1611,655.4994,4250.0
2024-09-19 13:55:00,658.76,658.86,658.25,658.25,2538.0,655.38,655.4795,654.8726,654.8726,2538.0
2024-09-19 14:00:00,658.66,658.66,658.14,658.51,4171.0,655.2805,655.2805,654.7632,655.1313,4171.0
2024-09-19 14:05:00,658.52,658.54,657.42,657.42,3591.0,655.1412,655.1611,654.0469,654.0469,3591.0
2024-09-19 14:10:00,657.02,657.02,656.55,656.96,5071.0,653.6489,653.6489,653.1813,653.5892,5071.0
2024-09-19 14:15:00,656.52,656.52,655.75,656.0,2808.0,653.1515,653.1515,652.3855,652.6342,2808.0
2024-09-19 14:20:00,656.0,656.01,655.55,655.77,2799.0,652.6342,652.6441,652.1865,652.4053,2799.0
2024-09-19 14:25:00,655.88,656.13,655.5,655.98,2547.0,652.5148,652.7635,652.1367,652.6143,2547.0
2024-09-19 14:30:00,656.0,656.16,655.7,656.11,5588.0,652.6342,652.7933,652.3357,652.7436,5588.0
2024-09-19 14:35:00,656.37,656.99,656.33,656.61,4605.0,653.0023,653.6191,652.9625,653.241,4605.0
2024-09-19 14:40:00,656.58,656.89,656.17,656.46,4448.0,653.2112,653.5196,652.8033,653.0918,4448.0
2024-09-19 14:45:00,656.5,656.5,656.01,656.01,2910.0,653.1316,653.1316,652.6441,652.6441,2910.0
2024-09-19 14:50:00,656.02,656.51,655.76,656.51,2285.0,652.6541,653.1416,652.3954,653.1416,2285.0
2024-09-19 14:55:00,656.38,657.48,656.38,656.8,4402.0,653.0122,654.1066,653.0122,653.4301,4402.0
2024-09-19 15:00:00,656.69,657.87,656.55,657.76,8730.0,653.3206,654.4946,653.1813,654.3851,8730.0
2024-09-19 15:05:00,657.66,657.72,656.39,656.41,9746.0,654.2857,654.3453,653.0222,653.0421,9746.0
2024-09-19 15:10:00,656.68,657.15,656.44,657.02,4100.0,653.3107,653.7783,653.0719,653.6489,4100.0
2024-09-19 15:15:00,657.27,657.95,655.95,656.02,20520.0,653.8977,654.5742,652.5844,652.6541,20520.0
2024-09-19 15:20:00,656.12,656.12,654.63,655.55,27713.0,652.7536,652.7536,651.2712,652.1865,27713.0
2024-09-19 15:25:00,655.55,655.55,654.78,655.1,8283.0,652.1865,652.1865,651.4204,651.7388,8283.0
2024-09-19 15:30:00,654.93,655.05,653.9,654.41,5371.0,651.5697,651.689,650.5449,651.0523,5371.0
2024-09-19 15:35:00,655.0,655.05,653.75,654.0,8770.0,651.6393,651.689,650.3957,650.6444,8770.0
2024-09-19 15:40:00,654.26,654.88,653.41,653.7,7801.0,650.9031,651.5199,650.0575,650.346,7801.0
2024-09-19 15:45:00,653.34,655.53,653.34,655.15,6022.0,649.9878,652.1666,649.9878,651.7885,6022.0
2024-09-19 15:50:00,654.93,655.15,653.48,654.57,18566.0,651.5697,651.7885,650.1271,651.2115,18566.0
2024-09-19 15:55:00,654.77,654.85,653.18,654.19,45419.0,651.4105,651.4901,649.8286,650.8335,45419.0
2024-09-20 09:30:00,644.59,650.5,642.19,648.6,303943.0,641.2827,647.1624,638.895,645.2721,303943.0
2024-09-20 09:35:00,648.39,651.23,647.49,649.74,9446.0,645.0632,647.8886,644.1678,646.4063,9446.0
2024-09-20 09:40:00,649.49,650.37,648.04,650.16,13636.0,646.1576,647.0331,644.715,646.8241,13636.0
2024-09-20 09:45:00,650.18,650.9,646.35,646.35,24440.0,646.844,647.5603,643.0337,643.0337,24440.0
2024-09-20 09:50:00,646.58,647.65,645.03,646.4,10989.0,643.2625,644.327,641.7205,643.0834,10989.0
2024-09-20 09:55:00,645.27,645.68,643.04,643.21,4745.0,641.9592,642.3671,639.7407,639.9098,4745.0
2024-09-20 10:00:00,643.82,644.65,643.29,643.64,7663.0,640.5167,641.3424,639.9894,640.3376,7663.0
2024-09-20 10:05:00,643.65,644.71,642.86,644.68,5423.0,640.3475,641.4021,639.5616,641.3723,5423.0
2024-09-20 10:10:00,644.68,644.68,642.78,643.37,6092.0,641.3723,641.3723,639.482,640.069,6092.0
2024-09-20 10:15:00,643.13,644.0,642.94,643.21,5299.0,639.8302,640.6957,639.6412,639.9098,5299.0
2024-09-20 10:20:00,643.25,644.88,643.0,644.74,9620.0,639.9496,641.5712,639.7009,641.4319,9620.0
2024-09-20 10:25:00,644.69,645.0,643.59,643.7,9716.0,641.3822,641.6906,640.2878,640.3973,9716.0
2024-09-20 10:30:00,643.68,643.92,642.41,643.31,8210.0,640.3774,640.6162,639.1139,640.0093,8210.0
2024-09-20 10:35:00,643.31,644.35,642.81,643.99,8833.0,640.0093,641.0439,639.5118,640.6858,8833.0
2024-09-20 10:40:00,644.09,644.09,643.46,643.74,5435.0,640.7853,640.7853,640.1585,640.4371,5435.0
2024-09-20 10:45:00,643.58,643.58,642.29,643.36,5329.0,640.2779,640.2779,638.9945,640.059,5329.0
2024-09-20 10:50:00,643.61,643.86,642.02,642.02,3242.0,640.3077,640.5565,638.7259,638.7259,3242.0
2024-09-20 10:55:00,642.01,642.03,640.98,641.99,3785.0,638.7159,638.7358,637.6912,638.6961,3785.0
2024-09-20 11:00:00,641.8,641.81,640.68,641.74,5425.0,638.507,638.517,637.3928,638.4473,5425.0
2024-09-20 11:05:00,641.67,642.25,640.71,641.0,2696.0,638.3777,638.9547,637.4226,637.7111,2696.0
2024-09-20 11:10:00,640.94,641.36,640.3,640.31,3609.0,637.6514,638.0693,637.0147,637.0247,3609.0
2024-09-20 11:15:00,640.52,640.53,638.78,639.21,12178.0,637.2336,637.2435,635.5025,635.9303,12178.0
2024-09-20 11:20:00,639.44,640.42,639.43,640.32,6145.0,636.1591,637.1341,636.1492,637.0346,6145.0
2024-09-20 11:25:00,640.24,641.49,640.19,641.38,8861.0,636.955,638.1986,636.9053,638.0892,8861.0
2024-09-20 11:30:00,641.31,641.78,640.7,641.78,4887.0,638.0195,638.4871,637.4127,638.4871,4887.0
2024-09-20 11:35:00,642.0,642.17,641.06,641.08,5884.0,638.706,638.8751,637.7708,637.7907,5884.0
2024-09-20 11:40:00,641.05,642.44,640.88,641.95,10026.0,637.7609,639.1437,637.5917,638.6563,10026.0
2024-09-20 11:45:00,641.91,642.12,641.08,641.83,14553.0,638.6165,638.8254,637.7907,638.5369,14553.0
2024-09-20 11:50:00,641.83,641.83,640.56,641.09,7215.0,638.5369,638.5369,637.2734,637.8007,7215.0
2024-09-20 11:55:00,641.18,642.16,640.89,640.89,7546.0,637.8902,638.8652,637.6017,637.6017,7546.0
2024-09-20 12:00:00,641.17,641.99,641.05,641.49,6979.0,637.8803,638.6961,637.7609,638.1986,6979.0
2024-09-20 12:05:00,641.74,642.21,641.71,641.86,4274.0,638.4473,638.9149,638.4175,638.5667,4274.0
2024-09-20 12:10:00,641.88,642.02,640.83,641.53,4804.0,638.5866,638.7259,637.542,638.2384,4804.0
2024-09-20 12:15:00,641.74,642.06,641.51,641.74,2892.0,638.4473,638.7657,638.2185,638.4473,2892.0
2024-09-20 12:20:00,641.89,643.74,641.71,643.74,5658.0,638.5966,640.4371,638.4175,640.4371,5658.0
2024-09-20 12:25:00,643.98,645.48,643.74,645.41,7334.0,640.6758,642.1681,640.4371,642.0985,7334.0
2024-09-20 12:30:00,645.13,645.64,644.41,644.76,4113.0,641.8199,642.3273,641.1036,641.4518,4113.0
2024-09-20 12:35:00,644.82,645.34,644.6,644.92,3358.0,641.5115,642.0289,641.2927,641.611,3358.0
2024-09-20 12:40:00,644.92,645.31,644.52,644.8,6045.0,641.611,641.999,641.2131,641.4916,6045.0
2024-09-20 12:45:00,644.81,645.43,644.47,645.14,6316.0,641.5016,642.1184,641.1633,641.8299,6316.0
2024-09-20 12:50:00,645.14,645.14,644.74,644.88,2027.0,641.8299,641.8299,641.4319,641.5712,2027.0
2024-09-20 12:55:00,644.87,645.0,644.08,644.13,4692.0,641.5613,641.6906,640.7753,640.8251,4692.0
2024-09-20 13:00:00,644.41,644.62,643.61,643.61,5907.0,641.1036,641.3126,640.3077,640.3077,5907.0
2024-09-20 13:05:00,643.35,644.13,643.35,643.75,3743.0,640.0491,640.8251,640.0491,640.447,3743.0
2024-09-20 13:10:00,643.75,644.41,643.43,644.25,3679.0,640.447,641.1036,640.1287,640.9445,3679.0
2024-09-20 13:15:00,644.15,644.48,644.12,644.48,3077.0,640.845,641.1733,640.8151,641.1733,3077.0
2024-09-20 13:20:00,644.35,645.27,644.35,644.77,4479.0,641.0439,641.9592,641.0439,641.4618,4479.0
2024-09-20 13:25:00,645.33,645.49,644.96,645.3,4587.0,642.0189,642.1781,641.6508,641.9891,4587.0
2024-09-20 13:30:00,645.25,645.51,645.02,645.41,3533.0,641.9393,642.198,641.7105,642.0985,3533.0
2024-09-20 13:35:00,645.41,646.15,644.63,645.01,7013.0,642.0985,642.8347,641.3225,641.7006,7013.0
2024-09-20 13:40:00,645.02,645.15,644.45,644.45,1907.0,641.7105,641.8398,641.1434,641.1434,1907.0
2024-09-20 13:45:00,644.51,644.52,644.02,644.25,2300.0,641.2031,641.2131,640.7156,640.9445,2300.0
2024-09-20 13:50:00,644.12,644.39,643.7,644.07,3945.0,640.8151,641.0837,640.3973,640.7654,3945.0
2024-09-20 13:55:00,644.08,644.7,644.08,644.69,1474.0,640.7753,641.3921,640.7753,641.3822,1474.0
2024-09-20 14:00:00,644.89,645.18,644.14,644.14,2127.0,641.5812,641.8697,640.835,640.835,2127.0
2024-09-20 14:05:00,644.41,645.2,644.4,644.82,1824.0,641.1036,641.8896,641.0937,641.5115,1824.0
2024-09-20 14:10:00,644.35,645.6,644.35,645.36,2594.0,641.0439,642.2875,641.0439,642.0488,2594.0
2024-09-20 14:15:00,645.33,645.33,645.03,645.04,819.0,642.0189,642.0189,641.7205,641.7304,819.0
2024-09-20 14:20:00,644.91,644.95,644.61,644.62,2088.0,641.6011,641.6409,641.3026,641.3126,2088.0
2024-09-20 14:25:00,644.62,644.84,644.17,644.22,992.0,641.3126,641.5314,640.8649,640.9146,992.0
2024-09-20 14:30:00,644.21,644.21,643.51,643.52,915.0,640.9047,640.9047,640.2083,640.2182,915.0
2024-09-20 14:35:00,643.21,643.34,642.77,643.08,3378.0,639.9098,640.0391,639.4721,639.7805,3378.0
2024-09-20 14:40:00,643.24,643.41,642.89,643.41,3263.0,639.9396,640.1088,639.5914,640.1088,3263.0
2024-09-20 14:45:00,643.51,643.7,642.94,643.03,1817.0,640.2083,640.3973,639.6412,639.7307,1817.0
2024-09-20 14:50:00,642.84,643.9,642.84,643.89,2136.0,639.5417,640.5963,639.5417,640.5863,2136.0
2024-09-20 14:55:00,643.82,644.49,643.82,644.36,1640.0,640.5167,641.1832,640.5167,641.0539,1640.0
2024-09-20 15:00:00,644.48,644.51,643.99,644.33,1702.0,641.1733,641.2031,640.6858,641.024,1702.0
2024-09-20 15:05:00,643.99,644.22,643.69,643.69,1418.0,640.6858,640.9146,640.3873,640.3873,1418.0
2024-09-20 15:10:00,643.72,644.23,643.32,643.32,3972.0,640.4172,640.9246,640.0192,640.0192,3972.0
2024-09-20 15:15:00,643.28,644.16,643.28,644.16,3141.0,639.9794,640.8549,639.9794,640.8549,3141.0
2024-09-20 15:20:00,644.35,645.06,644.18,644.33,3133.0,641.0439,641.7503,640.8748,641.024,3133.0
2024-09-20 15:25:00,644.55,644.64,644.07,644.39,3561.0,641.2429,641.3325,640.7654,641.0837,3561.0
2024-09-20 15:30:00,644.3,644.34,643.88,643.96,4922.0,640.9942,641.034,640.5764,640.6559,4922.0
2024-09-20 15:35:00,643.96,645.02,643.78,645.01,8687.0,640.6559,641.7105,640.4769,641.7006,8687.0
2024-09-20 15:40:00,645.2,646.51,645.2,646.0,9568.0,641.8896,643.1929,641.8896,642.6855,9568.0
2024-09-20 15:45:00,645.85,646.15,645.23,645.37,9244.0,642.5362,642.8347,641.9194,642.0587,9244.0
2024-09-20 15:50:00,645.69,645.87,644.64,644.95,26641.0,642.3771,642.5561,641.3325,641.6409,26641.0
2024-09-20 15:55:00,645.02,645.63,644.43,645.0,65899.0,641.7105,642.3174,641.1235,641.6906,65899.0
2024-09-23 09:30:00,649.5,649.5,645.31,646.07,14275.0,646.1675,646.1675,641.999,642.7551,14275.0
2024-09-23 09:35:00,647.1,647.38,646.32,647.36,3486.0,643.7798,644.0584,643.0038,644.0385,3486.0
2024-09-23 09:40:00,647.3,648.05,646.47,646.47,3067.0,643.9788,644.725,643.1531,643.1531,3067.0
2024-09-23 09:45:00,646.24,647.73,645.5,647.07,7661.0,642.9242,644.4066,642.188,643.75,7661.0
2024-09-23 09:50:00,647.26,647.27,645.22,646.07,3865.0,643.939,643.949,641.9095,642.7551,3865.0
2024-09-23 09:55:00,646.07,647.27,645.31,645.68,2936.0,642.7551,643.949,641.999,642.3671,2936.0
2024-09-23 10:00:00,645.68,646.39,644.7,645.96,13681.0,642.3671,643.0735,641.3921,642.6457,13681.0
2024-09-23 10:05:00,645.58,646.35,645.22,646.16,2062.0,642.2676,643.0337,641.9095,642.8447,2062.0
2024-09-23 10:10:00,646.1,646.32,645.39,645.39,1834.0,642.785,643.0038,642.0786,642.0786,1834.0
2024-09-23 10:15:00,645.69,646.68,645.68,646.04,2103.0,642.3771,643.362,642.3671,642.7253,2103.0
2024-09-23 10:20:00,646.74,647.42,646.62,646.62,2824.0,643.4217,644.0982,643.3023,643.3023,2824.0
2024-09-23 10:25:00,646.62,646.62,645.99,645.99,400.0,643.3023,643.3023,642.6755,642.6755,400.0
2024-09-23 10:30:00,645.89,646.25,644.52,644.75,2586.0,642.576,642.9342,641.2131,641.4419,2586.0
2024-09-23 10:35:00,644.74,645.39,644.53,644.86,2365.0,641.4319,642.0786,641.223,641.5513,2365.0
2024-09-23 10:40:00,644.26,645.81,644.26,645.81,3856.0,640.9544,642.4965,640.9544,642.4965,3856.0
2024-09-23 10:45:00,645.91,646.43,645.67,645.67,1100.0,642.5959,643.1133,642.3572,642.3572,1100.0
2024-09-23 10:50:00,645.24,645.24,644.18,644.22,1300.0,641.9294,641.9294,640.8748,640.9146,1300.0
2024-09-23 10:55:00,644.22,644.64,643.23,644.52,2323.0,640.9146,641.3325,639.9297,641.2131,2323.0
2024-09-23 11:00:00,644.07,644.2,643.25,643.46,1206.0,640.7654,640.8947,639.9496,640.1585,1206.0
2024-09-23 11:05:00,643.04,643.56,642.68,643.41,6451.0,639.7407,640.258,639.3825,640.1088,6451.0
2024-09-23 11:10:00,643.35,643.54,642.94,643.39,4722.0,640.0491,640.2381,639.6412,640.0889,4722.0
2024-09-23 11:15:00,643.65,643.73,642.57,642.57,1875.0,640.3475,640.4271,639.2731,639.2731,1875.0
2024-09-23 11:20:00,642.8,643.2,642.8,643.2,2227.0,639.5019,639.8998,639.5019,639.8998,2227.0
2024-09-23 11:25:00,643.1,643.42,642.38,643.1,11075.0,639.8004,640.1187,639.0841,639.8004,11075.0
2024-09-23 11:30:00,643.11,644.23,643.07,644.08,1684.0,639.8103,640.9246,639.7705,640.7753,1684.0
2024-09-23 11:35:00,643.91,643.99,643.59,643.92,1105.0,640.6062,640.6858,640.2878,640.6162,1105.0
2024-09-23 11:40:00,644.29,644.29,643.66,643.67,2684.0,640.9843,640.9843,640.3575,640.3674,2684.0
2024-09-23 11:45:00,643.88,644.28,643.71,643.71,4086.0,640.5764,640.9743,640.4072,640.4072,4086.0
2024-09-23 11:50:00,643.7,643.84,643.33,643.68,1220.0,640.3973,640.5366,640.0292,640.3774,1220.0
2024-09-23 11:55:00,643.54,643.54,642.45,643.0,4173.0,640.2381,640.2381,639.1537,639.7009,4173.0
2024-09-23 12:00:00,643.0,643.26,642.78,643.19,5109.0,639.7009,639.9595,639.482,639.8899,5109.0
2024-09-23 12:05:00,643.18,643.29,642.66,642.66,2016.0,639.8799,639.9894,639.3626,639.3626,2016.0
2024-09-23 12:10:00,642.64,642.66,641.7,642.08,1768.0,639.3427,639.3626,638.4075,638.7856,1768.0
2024-09-23 12:15:00,641.93,642.45,641.0,642.45,2168.0,638.6364,639.1537,637.7111,639.1537,2168.0
2024-09-23 12:20:00,642.45,642.45,642.45,642.45,0.0,639.1537,639.1537,639.1537,639.1537,0.0
2024-09-23 12:25:00,642.46,643.35,642.46,643.34,894.0,639.1636,640.0491,639.1636,640.0391,894.0
2024-09-23 12:30:00,642.73,642.73,642.4,642.57,750.0,639.4323,639.4323,639.1039,639.2731,750.0
2024-09-23 12:35:00,642.75,642.75,642.15,642.26,1149.0,639.4522,639.4522,638.8552,638.9647,1149.0
2024-09-23 12:40:00,642.52,642.79,642.37,642.38,909.0,639.2233,639.4919,639.0741,639.0841,909.0
2024-09-23 12:45:00,642.46,642.56,642.36,642.56,700.0,639.1636,639.2631,639.0642,639.2631,700.0
2024-09-23 12:50:00,642.79,642.87,641.69,642.25,3414.0,639.4919,639.5715,638.3976,638.9547,3414.0
2024-09-23 12:55:00,641.88,642.02,641.71,641.72,455.0,638.5866,638.7259,638.4175,638.4274,455.0
2024-09-23 13:00:00,641.74,641.74,641.08,641.72,1434.0,638.4473,638.4473,637.7907,638.4274,1434.0
2024-09-23 13:05:00,641.35,641.35,641.28,641.33,410.0,638.0593,638.0593,637.9897,638.0394,410.0
2024-09-23 13:10:00,641.68,641.8,641.68,641.74,499.0,638.3876,638.507,638.3876,638.4473,499.0
2024-09-23 13:15:00,641.74,642.23,641.21,642.16,2124.0,638.4473,638.9348,637.9201,638.8652,2124.0
2024-09-23 13:20:00,641.71,641.84,641.37,641.84,2717.0,638.4175,638.5468,638.0792,638.5468,2717.0
2024-09-23 13:25:00,641.65,641.7,641.36,641.7,671.0,638.3578,638.4075,638.0693,638.4075,671.0
2024-09-23 13:30:00,641.89,642.39,641.89,642.36,512.0,638.5966,639.094,638.5966,639.0642,512.0
2024-09-23 13:35:00,642.47,642.67,642.29,642.3,1513.0,639.1736,639.3726,638.9945,639.0045,1513.0
2024-09-23 13:40:00,642.3,643.17,642.1,642.1,2256.0,639.0045,639.87,638.8055,638.8055,2256.0
2024-09-23 13:45:00,642.24,642.87,642.24,642.86,1100.0,638.9448,639.5715,638.9448,639.5616,1100.0
2024-09-23 13:50:00,642.6,642.96,642.57,642.58,1010.0,639.3029,639.6611,639.2731,639.283,1010.0
2024-09-23 13:55:00,642.78,643.22,642.59,642.91,5585.0,639.482,639.9197,639.293,639.6113,5585.0
2024-09-23 14:00:00,642.91,643.17,642.6,642.6,8730.0,639.6113,639.87,639.3029,639.3029,8730.0
2024-09-23 14:05:00,642.54,642.94,642.53,642.78,1640.0,639.2432,639.6412,639.2333,639.482,1640.0
2024-09-23 14:10:00,643.06,643.33,641.53,641.61,4918.0,639.7606,640.0292,638.2384,638.318,4918.0
2024-09-23 14:15:00,641.58,642.14,641.2,641.75,4624.0,638.2882,638.8453,637.9101,638.4573,4624.0
2024-09-23 14:20:00,642.12,642.12,641.49,641.49,2493.0,638.8254,638.8254,638.1986,638.1986,2493.0
2024-09-23 14:25:00,641.53,641.53,640.86,640.92,2039.0,638.2384,638.2384,637.5719,637.6315,2039.0
2024-09-23 14:30:00,640.89,641.11,640.13,640.13,5712.0,637.6017,637.8206,636.8456,636.8456,5712.0
2024-09-23 14:35:00,640.11,640.16,639.5,640.06,3301.0,636.8257,636.8754,636.2188,636.776,3301.0
2024-09-23 14:40:00,640.16,640.49,640.03,640.03,4102.0,636.8754,637.2037,636.7461,636.7461,4102.0
2024-09-23 14:45:00,639.97,640.45,639.97,640.45,3670.0,636.6864,637.164,636.6864,637.164,3670.0
2024-09-23 14:50:00,640.8,641.21,640.8,640.89,1577.0,637.5122,637.9201,637.5122,637.6017,1577.0
2024-09-23 14:55:00,640.97,641.06,640.61,640.62,800.0,637.6813,637.7708,637.3231,637.3331,800.0
2024-09-23 15:00:00,640.29,640.85,639.98,640.85,2625.0,637.0048,637.5619,636.6964,637.5619,2625.0
2024-09-23 15:05:00,640.79,640.81,640.26,640.36,1495.0,637.5022,637.5221,636.9749,637.0744,1495.0
2024-09-23 15:10:00,640.7,641.19,640.36,641.19,3417.0,637.4127,637.9002,637.0744,637.9002,3417.0
2024-09-23 15:15:00,641.05,641.16,640.4,640.79,2320.0,637.7609,637.8703,637.1142,637.5022,2320.0
2024-09-23 15:20:00,640.79,640.91,640.18,640.49,1885.0,637.5022,637.6216,636.8953,637.2037,1885.0
2024-09-23 15:25:00,640.67,640.78,640.48,640.48,3404.0,637.3828,637.4923,637.1938,637.1938,3404.0
2024-09-23 15:30:00,640.33,640.85,640.14,640.63,3415.0,637.0446,637.5619,636.8555,637.343,3415.0
2024-09-23 15:35:00,640.84,640.89,640.49,640.74,1542.0,637.552,637.6017,637.2037,637.4525,1542.0
2024-09-23 15:40:00,640.74,641.2,640.67,640.67,5145.0,637.4525,637.9101,637.3828,637.3828,5145.0
2024-09-23 15:45:00,640.87,642.12,640.86,642.08,5626.0,637.5818,638.8254,637.5719,638.7856,5626.0
2024-09-23 15:50:00,641.93,642.51,640.83,640.93,16215.0,638.6364,639.2134,637.542,637.6415,16215.0
2024-09-23 15:55:00,640.77,642.22,640.72,642.12,30308.0,637.4823,638.9249,637.4326,638.8254,30308.0
2024-09-24 09:30:00,640.96,640.96,636.9,638.25,16326.0,637.6713,637.6713,633.6322,634.9752,16326.0
2024-09-24 09:35:00,638.95,639.06,637.7,638.18,4241.0,635.6717,635.7811,634.4281,634.9056,4241.0
2024-09-24 09:40:00,637.79,638.08,636.61,637.22,6568.0,634.5176,634.8061,633.3437,633.9505,6568.0
2024-09-24 09:45:00,637.71,640.18,637.2,639.11,4103.0,634.438,636.8953,633.9306,635.8308,4103.0
2024-09-24 09:50:00,638.87,639.88,638.87,639.27,1962.0,635.5921,636.5969,635.5921,635.99,1962.0
2024-09-24 09:55:00,639.54,639.54,638.1,638.51,1457.0,636.2586,636.2586,634.826,635.2339,1457.0
2024-09-24 10:00:00,638.56,638.56,635.59,635.71,3938.0,635.2837,635.2837,632.3289,632.4483,3938.0
2024-09-24 10:05:00,636.12,637.49,635.57,636.86,3341.0,632.8562,634.2191,632.309,633.5924,3341.0
2024-09-24 10:10:00,636.86,638.01,636.86,637.0,2116.0,633.5924,634.7365,633.5924,633.7317,2116.0
2024-09-24 10:15:00,637.0,637.72,636.27,637.66,1774.0,633.7317,634.448,633.0054,634.3883,1774.0
2024-09-24 10:20:00,637.52,637.53,635.52,636.74,9142.0,634.249,634.2589,632.2592,633.473,9142.0
2024-09-24 10:25:00,637.05,637.66,637.04,637.6,1558.0,633.7814,634.3883,633.7715,634.3286,1558.0
2024-09-24 10:30:00,637.85,638.85,637.85,638.5,4946.0,634.5773,635.5722,634.5773,635.224,4946.0
2024-09-24 10:35:00,638.5,638.71,638.02,638.26,4085.0,635.224,635.4329,634.7464,634.9852,4085.0
2024-09-24 10:40:00,638.04,638.76,637.85,638.57,4395.0,634.7663,635.4826,634.5773,635.2936,4395.0
2024-09-24 10:45:00,638.83,639.47,638.62,639.41,8099.0,635.5523,636.189,635.3433,636.1293,8099.0
2024-09-24 10:50:00,639.41,640.49,639.3,640.08,5301.0,636.1293,637.2037,636.0199,636.7959,5301.0
2024-09-24 10:55:00,640.09,641.05,640.05,640.7,10651.0,636.8058,637.7609,636.766,637.4127,10651.0
2024-09-24 11:00:00,640.58,642.8,640.58,642.18,12015.0,637.2933,639.5019,637.2933,638.8851,12015.0
2024-09-24 11:05:00,641.54,642.03,641.54,642.02,2027.0,638.2484,638.7358,638.2484,638.7259,2027.0
2024-09-24 11:10:00,642.02,643.0,642.02,642.91,3546.0,638.7259,639.7009,638.7259,639.6113,3546.0
2024-09-24 11:15:00,643.0,643.88,643.0,643.13,6324.0,639.7009,640.5764,639.7009,639.8302,6324.0
2024-09-24 11:20:00,642.76,642.87,641.8,641.8,4725.0,639.4621,639.5715,638.507,638.507,4725.0
2024-09-24 11:25:00,642.46,642.46,641.57,641.67,2671.0,639.1636,639.1636,638.2782,638.3777,2671.0
2024-09-24 11:30:00,642.19,642.55,642.08,642.2,2537.0,638.895,639.2532,638.7856,638.905,2537.0
2024-09-24 11:35:00,642.09,642.42,641.26,641.26,4224.0,638.7955,639.1238,637.9698,637.9698,4224.0
2024-09-24 11:40:00,641.72,641.73,641.05,641.05,4003.0,638.4274,638.4374,637.7609,637.7609,4003.0
2024-09-24 11:45:00,641.11,641.68,641.02,641.18,5014.0,637.8206,638.3876,637.731,637.8902,5014.0
2024-09-24 11:50:00,640.86,642.18,640.86,641.77,2295.0,637.5719,638.8851,637.5719,638.4772,2295.0
2024-09-24 11:55:00,642.09,642.29,641.96,641.96,1339.0,638.7955,638.9945,638.6662,638.6662,1339.0
2024-09-24 12:00:00,641.97,642.78,641.97,642.72,2944.0,638.6762,639.482,638.6762,639.4223,2944.0
2024-09-24 12:05:00,642.96,643.32,642.48,642.7,12738.0,639.6611,640.0192,639.1835,639.4024,12738.0
2024-09-24 12:10:00,642.32,643.36,642.32,643.31,1000.0,639.0244,640.059,639.0244,640.0093,1000.0
2024-09-24 12:15:00,643.34,643.52,642.85,642.85,1730.0,640.0391,640.2182,639.5516,639.5516,1730.0
2024-09-24 12:20:00,643.4,643.98,643.25,643.25,4468.0,640.0988,640.6758,639.9496,639.9496,4468.0
2024-09-24 12:25:00,643.3,643.3,642.64,642.98,5500.0,639.9993,639.9993,639.3427,639.681,5500.0
2024-09-24 12:30:00,643.09,643.5,642.64,643.28,3669.0,639.7904,640.1983,639.3427,639.9794,3669.0
2024-09-24 12:35:00,643.22,643.3,642.79,642.79,2010.0,639.9197,639.9993,639.4919,639.4919,2010.0
2024-09-24 12:40:00,642.54,642.8,642.41,642.44,3281.0,639.2432,639.5019,639.1139,639.1437,3281.0
2024-09-24 12:45:00,642.67,642.92,642.51,642.73,953.0,639.3726,639.6213,639.2134,639.4323,953.0
2024-09-24 12:50:00,642.52,642.61,642.16,642.17,3925.0,639.2233,639.3129,638.8652,638.8751,3925.0
2024-09-24 12:55:00,642.02,642.3,641.37,641.37,2834.0,638.7259,639.0045,638.0792,638.0792,2834.0
2024-09-24 13:00:00,641.13,641.82,640.98,640.98,1050.0,637.8405,638.5269,637.6912,637.6912,1050.0
2024-09-24 13:05:00,641.35,642.15,641.31,641.74,2213.0,638.0593,638.8552,638.0195,638.4473,2213.0
2024-09-24 13:10:00,641.73,642.15,641.31,641.76,1200.0,638.4374,638.8552,638.0195,638.4672,1200.0
2024-09-24 13:15:00,641.37,641.89,641.37,641.78,1589.0,638.0792,638.5966,638.0792,638.4871,1589.0
2024-09-24 13:20:00,641.29,641.7,641.17,641.33,1420.0,637.9996,638.4075,637.8803,638.0394,1420.0
2024-09-24 13:25:00,640.93,641.28,640.9,640.95,1136.0,637.6415,637.9897,637.6116,637.6614,1136.0
2024-09-24 13:30:00,640.92,641.52,640.92,641.27,1653.0,637.6315,638.2285,637.6315,637.9797,1653.0
2024-09-24 13:35:00,641.55,641.69,641.03,641.59,2937.0,638.2583,638.3976,637.741,638.2981,2937.0
2024-09-24 13:40:00,640.92,641.13,640.92,641.13,529.0,637.6315,637.8405,637.6315,637.8405,529.0
2024-09-24 13:45:00,641.13,641.13,640.39,640.39,2430.0,637.8405,637.8405,637.1043,637.1043,2430.0
2024-09-24 13:50:00,640.39,640.75,639.66,639.66,12195.0,637.1043,637.4624,636.378,636.378,12195.0
2024-09-24 13:55:00,639.46,639.46,638.61,638.61,800.0,636.179,636.179,635.3334,635.3334,800.0
2024-09-24 14:00:00,639.1,639.16,638.44,638.95,9157.0,635.8209,635.8806,635.1643,635.6717,9157.0
2024-09-24 14:05:00,638.95,639.1,638.88,638.88,842.0,635.6717,635.8209,635.602,635.602,842.0
2024-09-24 14:10:00,638.88,638.92,638.44,638.58,3900.0,635.602,635.6418,635.1643,635.3035,3900.0
2024-09-24 14:15:00,638.34,639.08,638.34,639.08,3790.0,635.0648,635.801,635.0648,635.801,3790.0
2024-09-24 14:20:00,638.86,639.15,638.67,638.8,2489.0,635.5821,635.8706,635.3931,635.5224,2489.0
2024-09-24 14:25:00,638.48,638.49,638.31,638.31,500.0,635.2041,635.214,635.0349,635.0349,500.0
2024-09-24 14:30:00,638.68,638.68,637.1,638.3,3889.0,635.403,635.403,633.8311,635.025,3889.0
2024-09-24 14:35:00,638.64,638.72,638.25,638.25,1169.0,635.3632,635.4428,634.9752,634.9752,1169.0
2024-09-24 14:40:00,638.35,638.39,638.35,638.37,833.0,635.0747,635.1145,635.0747,635.0946,833.0
2024-09-24 14:45:00,638.36,638.52,637.68,637.68,2200.0,635.0847,635.2439,634.4082,634.4082,2200.0
2024-09-24 14:50:00,637.55,638.92,637.36,638.92,2186.0,634.2788,635.6418,634.0898,635.6418,2186.0
2024-09-24 14:55:00,638.74,638.74,637.97,638.43,2132.0,635.4627,635.4627,634.6967,635.1543,2132.0
2024-09-24 15:00:00,638.32,638.37,637.75,638.04,1930.0,635.0449,635.0946,634.4778,634.7663,1930.0
2024-09-24 15:05:00,638.03,638.5,638.03,638.37,2802.0,634.7564,635.224,634.7564,635.0946,2802.0
2024-09-24 15:10:00,638.37,638.54,638.11,638.11,3358.0,635.0946,635.2638,634.836,634.836,3358.0
2024-09-24 15:15:00,638.2,638.41,637.67,637.96,5472.0,634.9255,635.1344,634.3982,634.6867,5472.0
2024-09-24 15:20:00,637.69,638.23,637.69,638.09,2528.0,634.4181,634.9553,634.4181,634.8161,2528.0
2024-09-24 15:25:00,637.82,637.98,637.64,637.64,5827.0,634.5474,634.7066,634.3684,634.3684,5827.0
2024-09-24 15:30:00,637.75,637.96,637.64,637.93,5217.0,634.4778,634.6867,634.3684,634.6569,5217.0
2024-09-24 15:35:00,637.84,638.2,637.65,637.79,3936.0,634.5673,634.9255,634.3783,634.5176,3936.0
2024-09-24 15:40:00,637.96,638.36,637.72,638.11,11210.0,634.6867,635.0847,634.448,634.836,11210.0
2024-09-24 15:45:00,638.11,638.24,637.7,638.21,19007.0,634.836,634.9653,634.4281,634.9354,19007.0
2024-09-24 15:50:00,638.08,638.31,637.23,637.54,47273.0,634.8061,635.0349,633.9605,634.2689,47273.0
2024-09-24 15:55:00,637.44,638.5,636.6,638.41,52433.0,634.1694,635.224,633.3337,635.1344,52433.0
2024-09-25 09:30:00,635.47,637.89,634.03,635.62,18559.0,632.2095,634.6171,630.7769,632.3587,18559.0
2024-09-25 09:35:00,635.85,635.85,633.48,633.59,2903.0,632.5876,632.5876,630.2297,630.3392,2903.0
2024-09-25 09:40:00,633.59,633.71,633.26,633.68,3372.0,630.3392,630.4585,630.0108,630.4287,3372.0
2024-09-25 09:45:00,633.69,634.27,632.88,632.88,3744.0,630.4386,631.0157,629.6328,629.6328,3744.0
2024-09-25 09:50:00,632.7,635.38,632.34,634.94,22177.0,629.4537,632.12,629.0956,631.6822,22177.0
2024-09-25 09:55:00,634.94,638.01,634.5,637.74,7235.0,631.6822,634.7365,631.2445,634.4679,7235.0
2024-09-25 10:00:00,637.74,639.65,637.74,639.22,4867.0,634.4679,636.3681,634.4679,635.9403,4867.0
2024-09-25 10:05:00,639.75,642.4,639.75,641.72,4010.0,636.4675,639.1039,636.4675,638.4274,4010.0
2024-09-25 10:10:00,641.73,643.19,641.51,642.42,7137.0,638.4374,639.8899,638.2185,639.1238,7137.0
2024-09-25 10:15:00,642.79,642.8,641.35,641.39,4501.0,639.4919,639.5019,638.0593,638.0991,4501.0
2024-09-25 10:20:00,641.71,641.71,640.58,640.59,3295.0,638.4175,638.4175,637.2933,637.3032,3295.0
2024-09-25 10:25:00,640.59,640.59,639.42,640.07,3658.0,637.3032,637.3032,636.1392,636.7859,3658.0
2024-09-25 10:30:00,640.07,640.75,639.65,640.75,2037.0,636.7859,637.4624,636.3681,637.4624,2037.0
2024-09-25 10:35:00,640.51,640.51,639.95,640.5,1642.0,637.2236,637.2236,636.6665,637.2137,1642.0
2024-09-25 10:40:00,640.7,641.3,640.42,640.59,1850.0,637.4127,638.0096,637.1341,637.3032,1850.0
2024-09-25 10:45:00,640.61,640.62,639.61,639.61,4550.0,637.3231,637.3331,636.3283,636.3283,4550.0
2024-09-25 10:50:00,640.24,641.04,640.09,640.48,2323.0,636.955,637.7509,636.8058,637.1938,2323.0
2024-09-25 10:55:00,640.48,640.9,640.48,640.75,2100.0,637.1938,637.6116,637.1938,637.4624,2100.0
2024-09-25 11:00:00,640.53,640.53,639.62,639.78,4330.0,637.2435,637.2435,636.3382,636.4974,4330.0
2024-09-25 11:05:00,639.16,639.58,639.09,639.09,1920.0,635.8806,636.2984,635.8109,635.8109,1920.0
2024-09-25 11:10:00,639.09,639.09,637.6,637.87,4707.0,635.8109,635.8109,634.3286,634.5972,4707.0
2024-09-25 11:15:00,637.87,638.19,637.3,638.19,1987.0,634.5972,634.9155,634.0301,634.9155,1987.0
2024-09-25 11:20:00,638.56,638.56,637.63,637.63,806.0,635.2837,635.2837,634.3584,634.3584,806.0
2024-09-25 11:25:00,637.47,637.58,637.21,637.5,1431.0,634.1992,634.3087,633.9406,634.2291,1431.0
2024-09-25 11:30:00,637.41,638.26,637.26,638.17,2500.0,634.1396,634.9852,633.9903,634.8957,2500.0
2024-09-25 11:35:00,637.84,638.92,637.84,638.67,1806.0,634.5673,635.6418,634.5673,635.3931,1806.0
2024-09-25 11:40:00,638.72,638.85,637.74,637.74,1800.0,635.4428,635.5722,634.4679,634.4679,1800.0
2024-09-25 11:45:00,637.76,637.76,636.97,637.39,2235.0,634.4878,634.4878,633.7018,634.1197,2235.0
2024-09-25 11:50:00,637.39,637.75,637.34,637.34,2220.0,634.1197,634.4778,634.0699,634.0699,2220.0
2024-09-25 11:55:00,637.07,637.53,636.73,637.19,7485.0,633.8013,634.2589,633.463,633.9207,7485.0
2024-09-25 12:00:00,636.78,636.95,636.49,636.72,4521.0,633.5128,633.6819,633.2243,633.4531,4521.0
2024-09-25 12:05:00,636.72,636.72,635.96,636.22,4550.0,633.4531,633.4531,632.697,632.9557,4550.0
2024-09-25 12:10:00,636.47,636.76,636.21,636.44,4324.0,633.2044,633.4929,632.9457,633.1745,4324.0
2024-09-25 12:15:00,636.16,636.53,635.66,635.81,2695.0,632.896,633.2641,632.3985,632.5478,2695.0
2024-09-25 12:20:00,636.11,636.16,635.85,636.07,1552.0,632.8462,632.896,632.5876,632.8064,1552.0
2024-09-25 12:25:00,635.76,636.2,635.65,635.84,3379.0,632.498,632.9358,632.3886,632.5776,3379.0
2024-09-25 12:30:00,636.03,636.03,635.44,635.72,2560.0,632.7666,632.7666,632.1797,632.4582,2560.0
2024-09-25 12:35:00,635.5,635.78,635.43,635.68,868.0,632.2394,632.5179,632.1697,632.4184,868.0
2024-09-25 12:40:00,635.34,635.61,634.73,635.21,2800.0,632.0802,632.3488,631.4733,631.9508,2800.0
2024-09-25 12:45:00,635.24,635.28,634.96,635.27,900.0,631.9807,632.0205,631.7021,632.0105,900.0
2024-09-25 12:50:00,635.4,636.46,635.4,635.9,1988.0,632.1399,633.1944,632.1399,632.6373,1988.0
2024-09-25 12:55:00,635.84,635.84,635.38,635.38,1000.0,632.5776,632.5776,632.12,632.12,1000.0
2024-09-25 13:00:00,635.34,635.34,633.93,635.11,4037.0,632.0802,632.0802,630.6774,631.8514,4037.0
2024-09-25 13:05:00,634.28,634.48,633.63,633.63,1417.0,631.0256,631.2246,630.3789,630.3789,1417.0
2024-09-25 13:10:00,633.52,633.92,633.11,633.92,2450.0,630.2695,630.6675,629.8616,630.6675,2450.0
2024-09-25 13:15:00,633.77,634.58,633.59,634.33,5523.0,630.5182,631.3241,630.3392,631.0754,5523.0
2024-09-25 13:20:00,634.99,634.99,634.22,634.22,1340.0,631.732,631.732,630.9659,630.9659,1340.0
2024-09-25 13:25:00,634.5,635.23,634.36,635.23,1699.0,631.2445,631.9707,631.1052,631.9707,1699.0
2024-09-25 13:30:00,635.28,635.64,634.65,634.65,1551.0,632.0205,632.3786,631.3937,631.3937,1551.0
2024-09-25 13:35:00,634.23,634.95,634.23,634.54,1400.0,630.9759,631.6922,630.9759,631.2843,1400.0
2024-09-25 13:40:00,634.49,634.49,634.2,634.38,986.0,631.2345,631.2345,630.946,631.1251,986.0
2024-09-25 13:45:00,634.37,634.37,633.93,634.21,1358.0,631.1151,631.1151,630.6774,630.956,1358.0
2024-09-25 13:50:00,634.17,635.15,634.16,635.14,1283.0,630.9162,631.8911,630.9062,631.8812,1283.0
2024-09-25 13:55:00,635.21,636.21,635.2,636.2,1821.0,631.9508,632.9457,631.9409,632.9358,1821.0
2024-09-25 14:00:00,636.1,636.1,635.28,635.65,2351.0,632.8363,632.8363,632.0205,632.3886,2351.0
2024-09-25 14:05:00,635.46,635.56,635.02,635.12,1518.0,632.1996,632.299,631.7618,631.8613,1518.0
2024-09-25 14:10:00,635.24,635.35,634.58,634.58,3418.0,631.9807,632.0901,631.3241,631.3241,3418.0
2024-09-25 14:15:00,634.39,635.61,634.33,635.17,1880.0,631.135,632.3488,631.0754,631.911,1880.0
2024-09-25 14:20:00,635.16,635.32,635.16,635.32,705.0,631.9011,632.0603,631.9011,632.0603,705.0
2024-09-25 14:25:00,635.33,635.58,635.05,635.48,1422.0,632.0702,632.3189,631.7917,632.2195,1422.0
2024-09-25 14:30:00,635.48,635.72,634.79,635.32,2443.0,632.2195,632.4582,631.533,632.0603,2443.0
2024-09-25 14:35:00,635.34,636.19,635.33,635.59,2332.0,632.0802,632.9258,632.0702,632.3289,2332.0
2024-09-25 14:40:00,635.55,635.86,635.55,635.57,4458.0,632.2891,632.5975,632.2891,632.309,4458.0
2024-09-25 14:45:00,635.58,636.12,635.57,635.88,900.0,632.3189,632.8562,632.309,632.6174,900.0
2024-09-25 14:50:00,636.07,636.07,635.72,636.01,2086.0,632.8064,632.8064,632.4582,632.7467,2086.0
2024-09-25 14:55:00,635.72,635.92,635.53,635.62,1979.0,632.4582,632.6572,632.2692,632.3587,1979.0
2024-09-25 15:00:00,635.74,635.95,635.66,635.87,2412.0,632.4781,632.687,632.3985,632.6075,2412.0
2024-09-25 15:05:00,635.95,636.21,635.73,635.88,4801.0,632.687,632.9457,632.4682,632.6174,4801.0
2024-09-25 15:10:00,635.74,636.22,635.72,636.13,3716.0,632.4781,632.9557,632.4582,632.8661,3716.0
2024-09-25 15:15:00,636.13,636.5,635.95,636.17,2182.0,632.8661,633.2342,632.687,632.9059,2182.0
2024-09-25 15:20:00,636.2,636.61,636.1,636.49,4485.0,632.9358,633.3437,632.8363,633.2243,4485.0
2024-09-25 15:25:00,636.49,636.62,636.17,636.41,2769.0,633.2243,633.3536,632.9059,633.1447,2769.0
2024-09-25 15:30:00,636.45,637.09,636.24,637.08,4683.0,633.1845,633.8212,632.9756,633.8112,4683.0
2024-09-25 15:35:00,637.08,637.65,636.99,637.5,15997.0,633.8112,634.3783,633.7217,634.2291,15997.0
2024-09-25 15:40:00,637.4,637.46,636.66,636.72,4570.0,634.1296,634.1893,633.3934,633.4531,4570.0
2024-09-25 15:45:00,636.64,636.71,636.0,636.2,11427.0,633.3735,633.4431,632.7368,632.9358,11427.0
2024-09-25 15:50:00,636.2,636.4,634.36,635.33,11773.0,632.9358,633.1347,631.1052,632.0702,11773.0
2024-09-25 15:55:00,635.0,635.37,633.76,634.57,30552.0,631.7419,632.11,630.5083,631.3141,30552.0
2024-09-26 09:30:00,645.45,645.93,641.0,642.38,27029.0,642.1383,642.6158,637.7111,639.0841,27029.0
2024-09-26 09:35:00,642.39,643.45,641.13,641.41,14168.0,639.094,640.1486,637.8405,638.119,14168.0
2024-09-26 09:40:00,642.01,643.0,641.16,642.35,13749.0,638.7159,639.7009,637.8703,639.0542,13749.0
2024-09-26 09:45:00,642.59,644.38,642.0,644.24,9207.0,639.293,641.0738,638.706,640.9345,9207.0
2024-09-26 09:50:00,644.24,644.24,641.63,642.47,33657.0,640.9345,640.9345,638.3379,639.1736,33657.0
2024-09-26 09:55:00,642.58,642.68,641.95,642.54,9034.0,639.283,639.3825,638.6563,639.2432,9034.0
2024-09-26 10:00:00,641.88,642.63,640.15,640.29,10309.0,638.5866,639.3328,636.8655,637.0048,10309.0
2024-09-26 10:05:00,640.25,641.3,640.24,641.05,5080.0,636.965,638.0096,636.955,637.7609,5080.0
2024-09-26 10:10:00,641.14,641.73,640.43,640.46,9522.0,637.8504,638.4374,637.1441,637.1739,9522.0
2024-09-26 10:15:00,640.09,641.65,639.84,640.97,8078.0,636.8058,638.3578,636.5571,637.6813,8078.0
2024-09-26 10:20:00,640.97,641.4,639.28,639.93,8979.0,637.6813,638.1091,636.0,636.6466,8979.0
2024-09-26 10:25:00,639.89,640.36,638.92,638.92,3100.0,636.6068,637.0744,635.6418,635.6418,3100.0
2024-09-26 10:30:00,639.57,640.06,638.66,638.67,3728.0,636.2885,636.776,635.3831,635.3931,3728.0
2024-09-26 10:35:00,638.34,638.91,637.98,638.32,1334.0,635.0648,635.6319,634.7066,635.0449,1334.0
2024-09-26 10:40:00,638.94,639.38,637.41,637.71,6849.0,635.6617,636.0994,634.1396,634.438,6849.0
2024-09-26 10:45:00,637.81,638.28,636.83,636.83,6940.0,634.5375,635.0051,633.5625,633.5625,6940.0
2024-09-26 10:50:00,636.2,636.31,634.62,634.79,1295.0,632.9358,633.0452,631.3639,631.533,1295.0
2024-09-26 10:55:00,634.8,635.64,634.61,635.55,8546.0,631.5429,632.3786,631.3539,632.2891,8546.0
2024-09-26 11:00:00,635.17,637.35,635.16,637.05,3173.0,631.911,634.0799,631.9011,633.7814,3173.0
2024-09-26 11:05:00,637.44,638.48,637.44,638.48,4036.0,634.1694,635.2041,634.1694,635.2041,4036.0
2024-09-26 11:10:00,638.36,638.36,637.38,637.63,1051.0,635.0847,635.0847,634.1097,634.3584,1051.0
2024-09-26 11:15:00,638.81,639.73,638.75,639.41,1850.0,635.5324,636.4476,635.4727,636.1293,1850.0
2024-09-26 11:20:00,639.41,639.42,638.05,638.14,8409.0,636.1293,636.1392,634.7763,634.8658,8409.0
2024-09-26 11:25:00,637.76,638.3,637.01,637.27,2120.0,634.4878,635.025,633.7416,634.0003,2120.0
2024-09-26 11:30:00,637.51,637.75,636.84,637.08,1276.0,634.239,634.4778,633.5725,633.8112,1276.0
2024-09-26 11:35:00,636.68,636.7,635.72,636.7,969.0,633.4133,633.4332,632.4582,633.4332,969.0
2024-09-26 11:40:00,636.79,636.82,636.41,636.52,2876.0,633.5227,633.5526,633.1447,633.2541,2876.0
2024-09-26 11:45:00,637.15,637.15,636.22,636.57,1306.0,633.8809,633.8809,632.9557,633.3039,1306.0
2024-09-26 11:50:00,636.75,637.14,636.49,637.13,1003.0,633.4829,633.8709,633.2243,633.861,1003.0
2024-09-26 11:55:00,637.86,638.25,637.86,637.91,1500.0,634.5872,634.9752,634.5872,634.637,1500.0
2024-09-26 12:00:00,638.24,638.27,636.88,636.88,11536.0,634.9653,634.9951,633.6123,633.6123,11536.0
2024-09-26 12:05:00,636.79,638.0,636.78,638.0,3248.0,633.5227,634.7265,633.5128,634.7265,3248.0
2024-09-26 12:10:00,638.33,638.47,637.57,637.97,1687.0,635.0548,635.1941,634.2987,634.6967,1687.0
2024-09-26 12:15:00,637.97,638.09,637.66,637.7,9451.0,634.6967,634.8161,634.3883,634.4281,9451.0
2024-09-26 12:20:00,637.4,637.6,636.91,636.91,1839.0,634.1296,634.3286,633.6421,633.6421,1839.0
2024-09-26 12:25:00,637.22,637.47,636.96,637.26,2905.0,633.9505,634.1992,633.6919,633.9903,2905.0
2024-09-26 12:30:00,637.06,637.06,636.6,636.6,300.0,633.7913,633.7913,633.3337,633.3337,300.0
2024-09-26 12:35:00,637.23,637.34,635.51,637.17,2274.0,633.9605,634.0699,632.2493,633.9008,2274.0
2024-09-26 12:40:00,636.61,636.72,636.35,636.72,818.0,633.3437,633.4531,633.085,633.4531,818.0
2024-09-26 12:45:00,636.98,637.25,636.6,636.61,1223.0,633.7118,633.9804,633.3337,633.3437,1223.0
2024-09-26 12:50:00,636.59,636.59,636.16,636.35,600.0,633.3238,633.3238,632.896,633.085,600.0
2024-09-26 12:55:00,636.23,636.25,636.23,636.25,200.0,632.9656,632.9855,632.9656,632.9855,200.0
2024-09-26 13:00:00,636.43,636.6,635.92,635.92,816.0,633.1646,633.3337,632.6572,632.6572,816.0
2024-09-26 13:05:00,636.41,636.51,635.54,635.54,957.0,633.1447,633.2442,632.2791,632.2791,957.0
2024-09-26 13:10:00,635.59,635.62,634.64,634.64,901.0,632.3289,632.3587,631.3838,631.3838,901.0
2024-09-26 13:15:00,634.62,634.62,633.87,633.95,3600.0,631.3639,631.3639,630.6177,630.6973,3600.0
2024-09-26 13:20:00,634.26,634.7,634.26,634.58,1929.0,631.0057,631.4435,631.0057,631.3241,1929.0
2024-09-26 13:25:00,634.58,635.73,634.36,635.73,2078.0,631.3241,632.4682,631.1052,632.4682,2078.0
2024-09-26 13:30:00,636.1,636.98,636.09,636.75,2133.0,632.8363,633.7118,632.8263,633.4829,2133.0
2024-09-26 13:35:00,636.8,636.89,636.21,636.52,3310.0,633.5327,633.6222,632.9457,633.2541,3310.0
2024-09-26 13:40:00,636.38,636.81,636.19,636.48,4318.0,633.1148,633.5426,632.9258,633.2143,4318.0
2024-09-26 13:45:00,636.53,636.73,636.04,636.6,1617.0,633.2641,633.463,632.7766,633.3337,1617.0
2024-09-26 13:50:00,636.5,637.14,636.23,637.14,1350.0,633.2342,633.8709,632.9656,633.8709,1350.0
2024-09-26 13:55:00,636.88,636.98,636.48,636.98,625.0,633.6123,633.7118,633.2143,633.7118,625.0
2024-09-26 14:00:00,636.54,636.84,636.52,636.79,1142.0,633.274,633.5725,633.2541,633.5227,1142.0
2024-09-26 14:05:00,636.27,636.85,636.27,636.79,11437.0,633.0054,633.5824,633.0054,633.5227,11437.0
2024-09-26 14:10:00,636.37,637.2,636.37,637.2,1905.0,633.1049,633.9306,633.1049,633.9306,1905.0
2024-09-26 14:15:00,637.43,638.46,637.35,637.81,12454.0,634.1594,635.1842,634.0799,634.5375,12454.0
2024-09-26 14:20:00,637.74,638.41,637.74,638.32,2500.0,634.4679,635.1344,634.4679,635.0449,2500.0
2024-09-26 14:25:00,638.33,638.41,637.92,637.97,700.0,635.0548,635.1344,634.6469,634.6967,700.0
2024-09-26 14:30:00,637.83,637.83,636.57,636.57,2489.0,634.5574,634.5574,633.3039,633.3039,2489.0
2024-09-26 14:35:00,636.58,636.58,636.08,636.45,4337.0,633.3138,633.3138,632.8164,633.1845,4337.0
2024-09-26 14:40:00,636.33,636.55,635.99,635.99,1108.0,633.0651,633.284,632.7268,632.7268,1108.0
2024-09-26 14:45:00,636.05,636.09,635.47,635.47,1705.0,632.7865,632.8263,632.2095,632.2095,1705.0
2024-09-26 14:50:00,635.89,637.24,635.89,636.59,3516.0,632.6274,633.9704,632.6274,633.3238,3516.0
2024-09-26 14:55:00,636.86,636.87,636.45,636.61,1698.0,633.5924,633.6023,633.1845,633.3437,1698.0
2024-09-26 15:00:00,636.34,637.0,636.1,637.0,2825.0,633.075,633.7317,632.8363,633.7317,2825.0
2024-09-26 15:05:00,636.91,637.0,636.67,636.67,1118.0,633.6421,633.7317,633.4033,633.4033,1118.0
2024-09-26 15:10:00,637.0,637.02,636.69,636.75,2202.0,633.7317,633.7516,633.4232,633.4829,2202.0
2024-09-26 15:15:00,636.71,636.71,636.34,636.63,2789.0,633.4431,633.4431,633.075,633.3636,2789.0
2024-09-26 15:20:00,636.69,636.94,636.41,636.88,3240.0,633.4232,633.672,633.1447,633.6123,3240.0
2024-09-26 15:25:00,636.69,636.81,636.54,636.59,4138.0,633.4232,633.5426,633.274,633.3238,4138.0
2024-09-26 15:30:00,636.65,637.05,636.59,636.93,2575.0,633.3835,633.7814,633.3238,633.662,2575.0
2024-09-26 15:35:00,637.1,637.25,636.75,637.01,4075.0,633.8311,633.9804,633.4829,633.7416,4075.0
2024-09-26 15:40:00,637.0,637.25,636.76,637.04,10067.0,633.7317,633.9804,633.4929,633.7715,10067.0
2024-09-26 15:45:00,637.04,637.7,636.71,637.46,23045.0,633.7715,634.4281,633.4431,634.1893,23045.0
2024-09-26 15:50:00,637.29,637.42,636.39,637.07,14405.0,634.0202,634.1495,633.1248,633.8013,14405.0
2024-09-26 15:55:00,636.69,637.06,636.3,636.85,31381.0,633.4232,633.7913,633.0352,633.5824,31381.0
2024-09-27 09:30:00,636.83,638.49,628.1,628.1,25733.0,633.5625,635.214,624.8773,624.8773,25733.0
2024-09-27 09:35:00,628.29,629.27,624.47,625.25,34769.0,625.0663,626.0413,621.2659,622.0419,34769.0
2024-09-27 09:40:00,625.38,627.02,624.45,626.0,3621.0,622.1713,623.8029,621.246,622.7881,3621.0
2024-09-27 09:45:00,625.53,625.84,623.06,624.64,7284.0,622.3205,622.6289,619.8632,621.4351,7284.0
2024-09-27 09:50:00,624.0,628.05,623.49,626.34,6718.0,620.7984,624.8276,620.291,623.1264,6718.0
2024-09-27 09:55:00,625.76,628.0,625.76,627.64,5442.0,622.5493,624.7778,622.5493,624.4197,5442.0
2024-09-27 10:00:00,627.68,630.68,627.14,629.35,7593.0,624.4595,627.4441,623.9222,626.1209,7593.0
2024-09-27 10:05:00,629.17,629.91,627.67,628.19,5102.0,625.9418,626.678,624.4495,624.9669,5102.0
2024-09-27 10:10:00,628.35,630.98,627.94,630.15,4979.0,625.126,627.7425,624.7181,626.9168,4979.0
2024-09-27 10:15:00,630.52,631.9,630.23,630.48,8470.0,627.2849,628.6578,626.9964,627.2451,8470.0
2024-09-27 10:20:00,630.95,630.95,629.8,630.32,10912.0,627.7127,627.7127,626.5686,627.0859,10912.0
2024-09-27 10:25:00,629.26,629.63,628.78,629.32,2915.0,626.0314,626.3995,625.5538,626.0911,2915.0
2024-09-27 10:30:00,629.32,630.0,628.95,628.95,3742.0,626.0911,626.7676,625.723,625.723,3742.0
2024-09-27 10:35:00,629.04,629.46,628.49,629.18,3233.0,625.8125,626.2303,625.2653,625.9518,3233.0
2024-09-27 10:40:00,629.39,630.54,629.2,629.32,6315.0,626.1607,627.3048,625.9717,626.0911,6315.0
2024-09-27 10:45:00,629.56,630.75,629.48,629.81,18049.0,626.3298,627.5137,626.2502,626.5785,18049.0
2024-09-27 10:50:00,629.48,629.48,628.31,628.69,2201.0,626.2502,626.2502,625.0862,625.4643,2201.0
2024-09-27 10:55:00,628.79,629.27,628.63,628.7,1337.0,625.5638,626.0413,625.4046,625.4742,1337.0
2024-09-27 11:00:00,628.78,629.32,628.09,629.19,3524.0,625.5538,626.0911,624.8674,625.9617,3524.0
2024-09-27 11:05:00,629.0,629.0,627.47,627.87,1450.0,625.7727,625.7727,624.2506,624.6485,1450.0
2024-09-27 11:10:00,627.0,627.0,625.39,626.89,4339.0,623.783,623.783,622.1812,623.6735,4339.0
2024-09-27 11:15:00,626.15,626.51,626.0,626.11,700.0,622.9373,623.2955,622.7881,622.8975,700.0
2024-09-27 11:20:00,626.48,626.64,626.07,626.29,2243.0,623.2656,623.4248,622.8577,623.0766,2243.0
2024-09-27 11:25:00,626.29,626.81,626.21,626.38,3994.0,623.0766,623.5939,622.997,623.1661,3994.0
2024-09-27 11:30:00,626.38,626.44,626.03,626.36,2348.0,623.1661,623.2258,622.8179,623.1462,2348.0
2024-09-27 11:35:00,626.36,626.52,625.68,625.87,3259.0,623.1462,623.3054,622.4697,622.6588,3259.0
2024-09-27 11:40:00,625.87,626.2,624.62,625.0,7157.0,622.6588,622.9871,621.4152,621.7932,7157.0
2024-09-27 11:45:00,625.33,625.64,624.72,624.81,1228.0,622.1215,622.4299,621.5147,621.6042,1228.0
2024-09-27 11:50:00,624.6,624.65,623.2,624.05,5114.0,621.3953,621.445,620.0025,620.8481,5114.0
2024-09-27 11:55:00,624.07,624.18,623.63,623.63,1553.0,620.868,620.9774,620.4303,620.4303,1553.0
2024-09-27 12:00:00,623.65,623.94,623.49,623.49,8679.0,620.4502,620.7387,620.291,620.291,8679.0
2024-09-27 12:05:00,623.8,624.01,622.31,622.39,7798.0,620.5994,620.8083,619.117,619.1966,7798.0
2024-09-27 12:10:00,622.33,622.58,622.05,622.49,4787.0,619.1369,619.3856,618.8584,619.2961,4787.0
2024-09-27 12:15:00,622.94,623.84,622.78,623.84,1600.0,619.7438,620.6392,619.5846,620.6392,1600.0
2024-09-27 12:20:00,623.83,623.87,623.26,623.41,2944.0,620.6292,620.669,620.0622,620.2114,2944.0
2024-09-27 12:25:00,623.06,624.19,623.05,624.19,1400.0,619.8632,620.9874,619.8532,620.9874,1400.0
2024-09-27 12:30:00,623.99,623.99,623.63,623.63,600.0,620.7884,620.7884,620.4303,620.4303,600.0
2024-09-27 12:35:00,623.41,624.08,623.41,623.89,1000.0,620.2114,620.8779,620.2114,620.6889,1000.0
2024-09-27 12:40:00,623.89,624.24,623.89,623.99,1748.0,620.6889,621.0371,620.6889,620.7884,1748.0
2024-09-27 12:45:00,624.05,624.34,623.69,624.33,5376.0,620.8481,621.1366,620.4899,621.1267,5376.0
2024-09-27 12:50:00,624.29,624.38,623.62,623.62,3309.0,621.0869,621.1764,620.4203,620.4203,3309.0
2024-09-27 12:55:00,623.91,624.07,623.51,623.77,2662.0,620.7088,620.868,620.3109,620.5695,2662.0
2024-09-27 13:00:00,623.78,624.8,623.6,624.35,5747.0,620.5795,621.5943,620.4004,621.1466,5747.0
2024-09-27 13:05:00,624.39,624.39,623.24,623.24,2000.0,621.1864,621.1864,620.0423,620.0423,2000.0
2024-09-27 13:10:00,623.78,623.96,623.62,623.96,3100.0,620.5795,620.7586,620.4203,620.7586,3100.0
2024-09-27 13:15:00,623.96,624.62,623.89,624.08,3425.0,620.7586,621.4152,620.6889,620.8779,3425.0
2024-09-27 13:20:00,624.05,624.49,623.97,624.16,3000.0,620.8481,621.2858,620.7685,620.9575,3000.0
2024-09-27 13:25:00,624.16,624.16,623.63,623.63,1400.0,620.9575,620.9575,620.4303,620.4303,1400.0
2024-09-27 13:30:00,623.63,623.65,623.0,623.0,900.0,620.4303,620.4502,619.8035,619.8035,900.0
2024-09-27 13:35:00,623.04,623.05,622.74,622.74,1424.0,619.8433,619.8532,619.5448,619.5448,1424.0
2024-09-27 13:40:00,622.99,622.99,622.05,622.48,10221.0,619.7935,619.7935,618.8584,619.2862,10221.0
2024-09-27 13:45:00,622.66,622.69,622.24,622.24,5522.0,619.4652,619.4951,619.0474,619.0474,5522.0
2024-09-27 13:50:00,622.38,622.69,621.68,622.24,6937.0,619.1867,619.4951,618.4903,619.0474,6937.0
2024-09-27 13:55:00,622.16,622.75,622.07,622.46,3128.0,618.9678,619.5548,618.8783,619.2663,3128.0
2024-09-27 14:00:00,622.56,622.86,622.07,622.44,2298.0,619.3657,619.6642,618.8783,619.2464,2298.0
2024-09-27 14:05:00,621.99,622.24,621.99,622.0,994.0,618.7987,619.0474,618.7987,618.8086,994.0
2024-09-27 14:10:00,622.0,622.54,621.79,622.12,2171.0,618.8086,619.3458,618.5997,618.928,2171.0
2024-09-27 14:15:00,622.12,622.3,621.8,622.13,2594.0,618.928,619.1071,618.6096,618.938,2594.0
2024-09-27 14:20:00,622.13,622.33,621.76,622.18,3401.0,618.938,619.1369,618.5698,618.9877,3401.0
2024-09-27 14:25:00,622.18,622.29,621.64,622.06,3218.0,618.9877,619.0971,618.4505,618.8683,3218.0
2024-09-27 14:30:00,621.76,621.76,620.68,620.68,1500.0,618.5698,618.5698,617.4954,617.4954,1500.0
2024-09-27 14:35:00,620.92,620.92,620.19,620.5,6963.0,617.7342,617.7342,617.0079,617.3163,6963.0
2024-09-27 14:40:00,620.67,621.68,620.51,621.68,14100.0,617.4854,618.4903,617.3263,618.4903,14100.0
2024-09-27 14:45:00,621.68,621.9,621.15,621.5,12675.0,618.4903,618.7091,617.963,618.3112,12675.0
2024-09-27 14:50:00,621.43,621.71,620.94,621.16,4922.0,618.2415,618.5201,617.7541,617.9729,4922.0
2024-09-27 14:55:00,621.54,621.96,621.46,621.95,13170.0,618.351,618.7688,618.2714,618.7589,13170.0
2024-09-27 15:00:00,621.66,621.71,621.47,621.5,2531.0,618.4704,618.5201,618.2813,618.3112,2531.0
2024-09-27 15:05:00,621.29,621.5,620.98,621.04,8705.0,618.1023,618.3112,617.7939,617.8535,8705.0
2024-09-27 15:10:00,620.97,621.04,619.8,619.97,8785.0,617.7839,617.8535,616.6199,616.789,8785.0
2024-09-27 15:15:00,620.0,620.16,619.85,620.0,7137.0,616.8189,616.9781,616.6696,616.8189,7137.0
2024-09-27 15:20:00,620.0,620.25,619.22,619.22,5790.0,616.8189,617.0676,616.0429,616.0429,5790.0
2024-09-27 15:25:00,619.71,619.71,619.0,619.53,6566.0,616.5304,616.5304,615.824,616.3513,6566.0
2024-09-27 15:30:00,619.48,619.96,619.09,619.96,9808.0,616.3015,616.7791,615.9135,616.7791,9808.0
2024-09-27 15:35:00,619.79,620.08,619.11,619.54,5122.0,616.61,616.8985,615.9334,616.3612,5122.0
2024-09-27 15:40:00,619.37,619.72,619.04,619.31,4709.0,616.1921,616.5403,615.8638,616.1324,4709.0
2024-09-27 15:45:00,619.51,619.66,619.01,619.01,15468.0,616.3314,616.4806,615.834,615.834,15468.0
2024-09-27 15:50:00,619.51,620.33,618.87,618.94,20094.0,616.3314,617.1472,615.6947,615.7643,20094.0
2024-09-27 15:55:00,619.08,619.41,618.32,619.08,51043.0,615.9036,616.2319,615.1475,615.9036,51043.0
2024-09-30 09:30:00,618.2,621.96,616.41,621.96,21242.0,615.0281,618.7688,613.2473,618.7688,21242.0
2024-09-30 09:35:00,621.96,623.7,621.51,622.54,6995.0,618.7688,620.4999,618.3211,619.3458,6995.0
2024-09-30 09:40:00,621.82,622.6,621.29,621.3,6018.0,618.6295,619.4055,618.1023,618.1122,6018.0
2024-09-30 09:45:00,621.48,622.35,621.27,622.26,4460.0,618.2913,619.1568,618.0824,619.0673,4460.0
2024-09-30 09:50:00,621.94,622.77,621.92,621.97,4265.0,618.7489,619.5747,618.729,618.7788,4265.0
2024-09-30 09:55:00,621.9,623.5,621.67,622.53,3913.0,618.7091,620.3009,618.4803,619.3359,3913.0
2024-09-30 10:00:00,622.48,623.35,621.27,621.57,6920.0,619.2862,620.1517,618.0824,618.3808,6920.0
2024-09-30 10:05:00,620.97,621.31,620.12,621.31,3287.0,617.7839,618.1222,616.9383,618.1222,3287.0
2024-09-30 10:10:00,621.57,621.74,620.29,620.73,3154.0,618.3808,618.55,617.1074,617.5451,3154.0
2024-09-30 10:15:00,620.73,620.73,619.54,620.22,2706.0,617.5451,617.5451,616.3612,617.0378,2706.0
2024-09-30 10:20:00,620.6,620.6,618.86,618.86,1700.0,617.4158,617.4158,615.6847,615.6847,1700.0
2024-09-30 10:25:00,618.53,620.8,618.3,620.57,4232.0,615.3564,617.6148,615.1276,617.386,4232.0
2024-09-30 10:30:00,620.89,621.25,620.37,621.06,3777.0,617.7043,618.0625,617.187,617.8734,3777.0
2024-09-30 10:35:00,621.33,622.43,620.55,622.33,16139.0,618.1421,619.2364,617.3661,619.1369,16139.0
2024-09-30 10:40:00,623.06,623.06,622.21,622.51,3090.0,619.8632,619.8632,619.0175,619.316,3090.0
2024-09-30 10:45:00,622.51,622.59,621.3,621.3,2485.0,619.316,619.3956,618.1122,618.1122,2485.0
2024-09-30 10:50:00,620.87,621.53,620.82,621.16,9625.0,617.6844,618.341,617.6347,617.9729,9625.0
2024-09-30 10:55:00,621.16,621.17,619.3,619.84,3890.0,617.9729,617.9829,616.1225,616.6597,3890.0
2024-09-30 11:00:00,619.84,620.59,619.83,620.35,9420.0,616.6597,617.4059,616.6498,617.1671,9420.0
2024-09-30 11:05:00,620.47,620.94,620.01,620.67,1560.0,617.2865,617.7541,616.8288,617.4854,1560.0
2024-09-30 11:10:00,620.27,621.04,620.03,620.8,2480.0,617.0875,617.8535,616.8487,617.6148,2480.0
2024-09-30 11:15:00,620.79,621.83,620.79,620.98,2999.0,617.6048,618.6395,617.6048,617.7939,2999.0
2024-09-30 11:20:00,620.63,621.15,620.24,620.77,2200.0,617.4456,617.963,617.0576,617.5849,2200.0
2024-09-30 11:25:00,620.71,621.33,620.43,620.89,4774.0,617.5252,618.1421,617.2467,617.7043,4774.0
2024-09-30 11:30:00,621.62,621.82,620.52,620.77,13682.0,618.4306,618.6295,617.3362,617.5849,13682.0
2024-09-30 11:35:00,620.77,620.77,619.75,619.95,3220.0,617.5849,617.5849,616.5702,616.7691,3220.0
2024-09-30 11:40:00,619.65,620.56,618.62,620.3,8102.0,616.4707,617.376,615.446,617.1173,8102.0
2024-09-30 11:45:00,620.1,621.25,620.1,620.82,3400.0,616.9184,618.0625,616.9184,617.6347,3400.0
2024-09-30 11:50:00,621.28,621.5,620.91,621.21,1472.0,618.0923,618.3112,617.7242,618.0227,1472.0
2024-09-30 11:55:00,621.57,621.57,620.67,620.71,977.0,618.3808,618.3808,617.4854,617.5252,977.0
2024-09-30 12:00:00,620.71,621.42,620.65,621.25,3920.0,617.5252,618.2316,617.4655,618.0625,3920.0
2024-09-30 12:05:00,620.86,621.27,620.5,620.6,2072.0,617.6745,618.0824,617.3163,617.4158,2072.0
2024-09-30 12:10:00,620.89,620.89,620.12,620.22,2518.0,617.7043,617.7043,616.9383,617.0378,2518.0
2024-09-30 12:15:00,620.42,620.61,619.78,619.78,2304.0,617.2367,617.4257,616.6,616.6,2304.0
2024-09-30 12:20:00,619.67,620.37,619.67,620.24,2432.0,616.4906,617.187,616.4906,617.0576,2432.0
2024-09-30 12:25:00,619.95,620.07,619.57,619.57,1853.0,616.7691,616.8885,616.3911,616.3911,1853.0
2024-09-30 12:30:00,619.21,619.52,619.16,619.16,720.0,616.0329,616.3413,615.9832,615.9832,720.0
2024-09-30 12:35:00,619.49,619.5,618.58,618.61,2008.0,616.3115,616.3214,615.4062,615.436,2008.0
2024-09-30 12:40:00,618.94,618.96,618.94,618.96,521.0,615.7643,615.7842,615.7643,615.7842,521.0
2024-09-30 12:45:00,618.78,619.74,618.78,619.13,3004.0,615.6051,616.5602,615.6051,615.9533,3004.0
2024-09-30 12:50:00,619.52,619.85,619.5,619.71,2924.0,616.3413,616.6696,616.3214,616.5304,2924.0
2024-09-30 12:55:00,619.71,619.72,619.28,619.28,4697.0,616.5304,616.5403,616.1026,616.1026,4697.0
2024-09-30 13:00:00,619.25,619.34,619.04,619.34,462.0,616.0727,616.1623,615.8638,616.1623,462.0
2024-09-30 13:05:00,619.1,619.1,618.59,618.89,3081.0,615.9235,615.9235,615.4161,615.7146,3081.0
2024-09-30 13:10:00,618.89,618.9,618.4,618.4,1984.0,615.7146,615.7245,615.2271,615.2271,1984.0
2024-09-30 13:15:00,619.03,620.04,619.03,620.03,2145.0,615.8539,616.8587,615.8539,616.8487,2145.0
2024-09-30 13:20:00,619.77,620.64,619.58,620.64,1839.0,616.5901,617.4556,616.401,617.4556,1839.0
2024-09-30 13:25:00,620.15,620.4,619.73,619.99,3654.0,616.9681,617.2168,616.5503,616.8089,3654.0
2024-09-30 13:30:00,619.99,620.14,619.72,619.83,1325.0,616.8089,616.9582,616.5403,616.6498,1325.0
2024-09-30 13:35:00,619.56,619.91,618.73,618.73,5620.0,616.3811,616.7293,615.5554,615.5554,5620.0
2024-09-30 13:40:00,618.74,618.75,618.74,618.75,200.0,615.5653,615.5753,615.5653,615.5753,200.0
2024-09-30 13:45:00,618.59,619.25,618.53,619.0,3372.0,615.4161,616.0727,615.3564,615.824,3372.0
2024-09-30 13:50:00,619.43,619.43,619.02,619.43,2589.0,616.2518,616.2518,615.8439,616.2518,2589.0
2024-09-30 13:55:00,619.54,619.67,618.56,619.44,6409.0,616.3612,616.4906,615.3863,616.2618,6409.0
2024-09-30 14:00:00,619.39,619.76,619.2,619.49,1765.0,616.212,616.5801,616.023,616.3115,1765.0
2024-09-30 14:05:00,619.49,619.49,618.92,619.21,3353.0,616.3115,616.3115,615.7444,616.0329,3353.0
2024-09-30 14:10:00,619.22,619.22,617.7,617.7,5168.0,616.0429,616.0429,614.5307,614.5307,5168.0
2024-09-30 14:15:00,617.95,618.23,617.36,617.66,3522.0,614.7794,615.058,614.1924,614.4909,3522.0
2024-09-30 14:20:00,617.39,617.39,616.42,616.42,3798.0,614.2223,614.2223,613.2572,613.2572,3798.0
2024-09-30 14:25:00,616.21,616.97,616.21,616.49,11363.0,613.0483,613.8044,613.0483,613.3269,11363.0
2024-09-30 14:30:00,616.64,617.21,616.2,616.86,5377.0,613.4761,614.0432,613.0384,613.695,5377.0
2024-09-30 14:35:00,616.84,617.48,616.84,617.23,5882.0,613.6751,614.3118,613.6751,614.0631,5882.0
2024-09-30 14:40:00,616.99,618.62,616.89,618.44,5170.0,613.8243,615.446,613.7248,615.2669,5170.0
2024-09-30 14:45:00,618.73,618.73,618.01,618.01,800.0,615.5554,615.5554,614.8391,614.8391,800.0
2024-09-30 14:50:00,618.21,618.41,617.65,618.05,1605.0,615.0381,615.237,614.4809,614.8789,1605.0
2024-09-30 14:55:00,617.64,617.78,617.18,617.18,1502.0,614.471,614.6103,614.0133,614.0133,1502.0
2024-09-30 15:00:00,617.34,617.34,616.6,617.2,1700.0,614.1725,614.1725,613.4363,614.0332,1700.0
2024-09-30 15:05:00,617.2,617.2,616.82,616.86,900.0,614.0332,614.0332,613.6552,613.695,900.0
2024-09-30 15:10:00,616.51,617.22,616.45,617.0,3446.0,613.3468,614.0531,613.2871,613.8343,3446.0
2024-09-30 15:15:00,617.14,617.23,616.5,617.21,5390.0,613.9736,614.0631,613.3368,614.0432,5390.0
2024-09-30 15:20:00,617.14,617.15,616.84,616.94,1566.0,613.9736,613.9835,613.6751,613.7746,1566.0
2024-09-30 15:25:00,616.97,617.38,616.96,617.15,3735.0,613.8044,614.2123,613.7945,613.9835,3735.0
2024-09-30 15:30:00,617.23,617.63,617.15,617.48,4928.0,614.0631,614.461,613.9835,614.3118,4928.0
2024-09-30 15:35:00,617.45,618.13,617.31,617.92,4771.0,614.282,614.9585,614.1427,614.7496,4771.0
2024-09-30 15:40:00,617.87,617.96,616.92,617.49,26075.0,614.6998,614.7893,613.7547,614.3218,26075.0
2024-09-30 15:45:00,617.55,618.48,617.12,618.27,14486.0,614.3815,615.3067,613.9537,615.0978,14486.0
2024-09-30 15:50:00,618.35,621.23,618.19,620.97,46798.0,615.1773,618.0426,615.0182,617.7839,46798.0
2024-09-30 15:55:00,621.06,622.23,620.42,621.11,67778.0,617.8734,619.0374,617.2367,617.9232,67778.0
2024-10-01 09:30:00,618.02,618.6,615.0,615.58,33159.0,614.849,615.4261,611.8445,612.4216,33159.0
2024-10-01 09:35:00,614.95,616.75,613.91,615.5,12961.0,611.7948,613.5856,610.7601,612.342,12961.0
2024-10-01 09:40:00,615.58,616.89,614.83,615.76,12151.0,612.4216,613.7248,611.6754,612.6006,12151.0
2024-10-01 09:45:00,614.94,615.24,612.35,612.35,14536.0,611.7848,612.0833,609.2081,609.2081,14536.0
2024-10-01 09:50:00,612.51,612.74,611.16,611.16,10655.0,609.3673,609.5961,608.0242,608.0242,10655.0
2024-10-01 09:55:00,611.15,612.52,609.47,610.74,18270.0,608.0143,609.3773,606.3429,607.6064,18270.0
2024-10-01 10:00:00,610.74,613.08,609.89,610.01,9875.0,607.6064,609.9344,606.7608,606.8801,9875.0
2024-10-01 10:05:00,610.94,611.15,609.0,609.21,8091.0,607.8054,608.0143,605.8753,606.0842,8091.0
2024-10-01 10:10:00,609.66,610.0,608.55,609.46,8341.0,606.5319,606.8702,605.4276,606.333,8341.0
2024-10-01 10:15:00,609.46,609.46,608.56,608.75,6031.0,606.333,606.333,605.4376,605.6266,6031.0
2024-10-01 10:20:00,608.8,610.32,608.76,609.2,14789.0,605.6763,607.1885,605.6366,606.0743,14789.0
2024-10-01 10:25:00,609.12,609.78,607.13,608.25,5715.0,605.9947,606.6513,604.0149,605.1292,5715.0
2024-10-01 10:30:00,608.0,608.0,606.55,607.33,6245.0,604.8804,604.8804,603.4379,604.2139,6245.0
2024-10-01 10:35:00,607.33,608.9,607.24,608.76,3508.0,604.2139,605.7758,604.1243,605.6366,3508.0
2024-10-01 10:40:00,608.84,609.5,608.45,608.63,8858.0,605.7161,606.3728,605.3281,605.5072,8858.0
2024-10-01 10:45:00,608.65,609.3,608.06,608.51,4239.0,605.5271,606.1738,604.9401,605.3878,4239.0
2024-10-01 10:50:00,608.34,608.52,606.84,607.47,6143.0,605.2187,605.3978,603.7264,604.3532,6143.0
2024-10-01 10:55:00,607.3,608.28,607.22,607.32,7847.0,604.184,605.159,604.1045,604.2039,7847.0
2024-10-01 11:00:00,607.12,607.88,606.77,607.88,6645.0,604.005,604.7611,603.6568,604.7611,6645.0
2024-10-01 11:05:00,607.77,607.95,606.68,606.74,8954.0,604.6516,604.8307,603.5672,603.6269,8954.0
2024-10-01 11:10:00,606.03,606.14,604.94,605.0,5008.0,602.9206,603.03,601.8362,601.8958,5008.0
2024-10-01 11:15:00,605.0,605.76,604.71,605.38,7161.0,601.8958,602.6519,601.6073,602.2739,7161.0
2024-10-01 11:20:00,605.86,605.86,604.67,605.04,3700.0,602.7514,602.7514,601.5675,601.9356,3700.0
2024-10-01 11:25:00,604.78,606.99,604.78,606.96,10699.0,601.677,603.8756,601.677,603.8458,10699.0
2024-10-01 11:30:00,606.72,607.5,606.41,607.06,8391.0,603.607,604.383,603.2986,603.9453,8391.0
2024-10-01 11:35:00,607.05,608.82,606.94,608.61,10361.0,603.9353,605.6962,603.8259,605.4873,10361.0
2024-10-01 11:40:00,608.61,610.21,608.61,609.27,12846.0,605.4873,607.0791,605.4873,606.1439,12846.0
2024-10-01 11:45:00,608.93,609.37,608.18,608.69,5779.0,605.8057,606.2434,605.0595,605.5669,5779.0
2024-10-01 11:50:00,608.69,608.69,608.2,608.31,900.0,605.5669,605.5669,605.0794,605.1889,900.0
2024-10-01 11:55:00,608.06,608.45,607.52,607.88,2979.0,604.9401,605.3281,604.4029,604.7611,2979.0
2024-10-01 12:00:00,607.48,608.17,607.23,608.17,7148.0,604.3631,605.0496,604.1144,605.0496,7148.0
2024-10-01 12:05:00,608.48,608.7,608.26,608.5,2076.0,605.358,605.5769,605.1391,605.3779,2076.0
2024-10-01 12:10:00,608.61,609.59,607.72,607.97,10229.0,605.4873,606.4623,604.6019,604.8506,10229.0
2024-10-01 12:15:00,607.83,608.42,607.83,608.07,1107.0,604.7113,605.2983,604.7113,604.9501,1107.0
2024-10-01 12:20:00,608.19,608.35,607.38,607.62,3731.0,605.0695,605.2287,604.2636,604.5024,3731.0
2024-10-01 12:25:00,607.68,607.99,607.07,607.39,4462.0,604.5621,604.8705,603.9552,604.2736,4462.0
2024-10-01 12:30:00,607.29,607.46,605.56,607.18,8873.0,604.1741,604.3432,602.453,604.0647,8873.0
2024-10-01 12:35:00,607.0,607.2,606.41,606.41,2300.0,603.8856,604.0846,603.2986,603.2986,2300.0
2024-10-01 12:40:00,606.42,606.46,605.7,605.77,3107.0,603.3086,603.3484,602.5923,602.6619,3107.0
2024-10-01 12:45:00,605.66,605.66,604.69,605.12,3612.0,602.5525,602.5525,601.5874,602.0152,3612.0
2024-10-01 12:50:00,605.13,607.02,605.13,606.82,12206.0,602.0252,603.9055,602.0252,603.7065,12206.0
2024-10-01 12:55:00,606.67,607.34,606.39,606.96,6040.0,603.5573,604.2238,603.2787,603.8458,6040.0
2024-10-01 13:00:00,606.96,606.96,605.53,605.53,3780.0,603.8458,603.8458,602.4231,602.4231,3780.0
2024-10-01 13:05:00,605.44,605.44,604.78,604.92,9789.0,602.3336,602.3336,601.677,601.8163,9789.0
2024-10-01 13:10:00,605.06,605.32,604.6,604.96,9300.0,601.9555,602.2142,601.4979,601.856,9300.0
2024-10-01 13:15:00,604.72,605.19,603.85,604.57,10424.0,601.6173,602.0849,600.7517,601.468,10424.0
2024-10-01 13:20:00,604.57,605.27,604.57,604.98,3460.0,601.468,602.1645,601.468,601.8759,3460.0
2024-10-01 13:25:00,604.86,604.87,604.52,604.52,3189.0,601.7566,601.7665,601.4183,601.4183,3189.0
2024-10-01 13:30:00,604.53,605.87,604.4,605.52,28997.0,601.4283,602.7614,601.2989,602.4132,28997.0
2024-10-01 13:35:00,605.43,605.58,604.85,605.58,3506.0,602.3236,602.4729,601.7466,602.4729,3506.0
2024-10-01 13:40:00,605.61,608.28,605.61,608.04,3466.0,602.5027,605.159,602.5027,604.9202,3466.0
2024-10-01 13:45:00,608.59,608.59,607.53,607.55,2801.0,605.4674,605.4674,604.4129,604.4328,2801.0
2024-10-01 13:50:00,607.72,608.73,607.72,608.58,4861.0,604.6019,605.6067,604.6019,605.4575,4861.0
2024-10-01 13:55:00,608.58,609.64,608.56,609.57,5260.0,605.4575,606.512,605.4376,606.4424,5260.0
2024-10-01 14:00:00,610.0,611.21,610.0,610.71,6522.0,606.8702,608.074,606.8702,607.5765,6522.0
2024-10-01 14:05:00,611.27,611.76,610.02,610.16,18686.0,608.1337,608.6212,606.8901,607.0294,18686.0
2024-10-01 14:10:00,610.32,610.65,609.47,609.51,6603.0,607.1885,607.5169,606.3429,606.3827,6603.0
2024-10-01 14:15:00,609.71,610.44,609.58,610.25,10893.0,606.5817,607.3079,606.4523,607.1189,10893.0
2024-10-01 14:20:00,610.26,610.44,609.79,609.96,2897.0,607.1289,607.3079,606.6613,606.8304,2897.0
2024-10-01 14:25:00,610.14,611.04,609.91,611.04,12945.0,607.0095,607.9049,606.7806,607.9049,12945.0
2024-10-01 14:30:00,610.87,611.44,610.19,610.19,4948.0,607.7357,608.3028,607.0592,607.0592,4948.0
2024-10-01 14:35:00,610.4,610.4,609.54,609.88,5405.0,607.2681,607.2681,606.4125,606.7508,5405.0
2024-10-01 14:40:00,609.86,610.36,609.84,610.04,2979.0,606.7309,607.2283,606.711,606.91,2979.0
2024-10-01 14:45:00,610.81,611.2,610.47,610.48,7001.0,607.676,608.064,607.3378,607.3477,7001.0
2024-10-01 14:50:00,610.57,610.99,610.27,610.44,5286.0,607.4373,607.8551,607.1388,607.3079,5286.0
2024-10-01 14:55:00,610.45,610.78,609.92,609.92,5832.0,607.3179,607.6462,606.7906,606.7906,5832.0
2024-10-01 15:00:00,610.0,610.0,609.39,609.61,3997.0,606.8702,606.8702,606.2633,606.4822,3997.0
2024-10-01 15:05:00,609.47,609.68,609.19,609.55,23319.0,606.3429,606.5518,606.0643,606.4225,23319.0
2024-10-01 15:10:00,609.47,609.47,608.03,608.03,7165.0,606.3429,606.3429,604.9103,604.9103,7165.0
2024-10-01 15:15:00,608.03,608.44,607.78,607.79,14582.0,604.9103,605.3182,604.6616,604.6715,14582.0
2024-10-01 15:20:00,608.0,609.48,608.0,609.41,32463.0,604.8804,606.3529,604.8804,606.2832,32463.0
2024-10-01 15:25:00,609.4,609.81,609.4,609.62,19755.0,606.2733,606.6812,606.2733,606.4921,19755.0
2024-10-01 15:30:00,609.65,609.65,608.44,608.47,24859.0,606.522,606.522,605.3182,605.348,24859.0
2024-10-01 15:35:00,608.48,608.55,607.76,608.5,6919.0,605.358,605.4276,604.6417,605.3779,6919.0
2024-10-01 15:40:00,608.5,608.91,608.02,608.08,15962.0,605.3779,605.7858,604.9003,604.96,15962.0
2024-10-01 15:45:00,607.79,608.0,606.75,607.35,11954.0,604.6715,604.8804,603.6369,604.2338,11954.0
2024-10-01 15:50:00,607.36,607.61,605.08,605.5,18594.0,604.2437,604.4925,601.9754,602.3933,18594.0
2024-10-01 15:55:00,605.27,606.47,604.5,606.2,68130.0,602.1645,603.3583,601.3984,603.0897,68130.0
2024-10-02 09:30:00,607.4,608.66,604.36,608.66,24874.0,604.2835,605.5371,601.2591,605.5371,24874.0
2024-10-02 09:35:00,608.7,609.66,606.84,607.37,14374.0,605.5769,606.5319,603.7264,604.2537,14374.0
2024-10-02 09:40:00,606.4,606.6,604.26,605.62,4446.0,603.2887,603.4876,601.1596,602.5127,4446.0
2024-10-02 09:45:00,604.89,608.47,604.89,608.47,5460.0,601.7864,605.348,601.7864,605.348,5460.0
2024-10-02 09:50:00,608.84,609.2,607.38,609.16,5809.0,605.7161,606.0743,604.2636,606.0345,5809.0
2024-10-02 09:55:00,609.37,611.33,609.15,609.93,7416.0,606.2434,608.1934,606.0245,606.8005,7416.0
2024-10-02 10:00:00,609.36,610.96,609.08,610.0,4968.0,606.2335,607.8253,605.9549,606.8702,4968.0
2024-10-02 10:05:00,609.68,609.72,608.61,609.27,1205.0,606.5518,606.5916,605.4873,606.1439,1205.0
2024-10-02 10:10:00,609.8,610.51,609.21,609.6,6192.0,606.6712,607.3776,606.0842,606.4722,6192.0
2024-10-02 10:15:00,609.1,610.37,608.71,610.36,1860.0,605.9748,607.2383,605.5868,607.2283,1860.0
2024-10-02 10:20:00,611.2,611.2,609.77,609.97,1100.0,608.064,608.064,606.6414,606.8403,1100.0
2024-10-02 10:25:00,610.45,611.7,610.04,611.57,3177.0,607.3179,608.5615,606.91,608.4321,3177.0
2024-10-02 10:30:00,611.99,612.07,611.3,611.41,2600.0,608.85,608.9296,608.1635,608.273,2600.0
2024-10-02 10:35:00,611.5,612.63,610.65,610.96,3971.0,608.3625,609.4867,607.5169,607.8253,3971.0
2024-10-02 10:40:00,610.71,611.43,610.45,610.47,1820.0,607.5765,608.2929,607.3179,607.3378,1820.0
2024-10-02 10:45:00,610.51,611.93,610.3,611.93,1764.0,607.3776,608.7903,607.1686,608.7903,1764.0
2024-10-02 10:50:00,611.57,611.57,609.34,609.45,2331.0,608.4321,608.4321,606.2136,606.323,2331.0
2024-10-02 10:55:00,609.46,610.1,609.09,609.53,1100.0,606.333,606.9697,605.9649,606.4026,1100.0
2024-10-02 11:00:00,609.53,610.51,609.48,610.5,3853.0,606.4026,607.3776,606.3529,607.3676,3853.0
2024-10-02 11:05:00,610.83,610.93,610.01,610.29,1800.0,607.6959,607.7954,606.8801,607.1587,1800.0
2024-10-02 11:10:00,610.29,610.44,609.68,610.01,2974.0,607.1587,607.3079,606.5518,606.8801,2974.0
2024-10-02 11:15:00,610.01,611.01,610.0,611.0,2109.0,606.8801,607.875,606.8702,607.8651,2109.0
2024-10-02 11:20:00,611.0,611.0,609.74,609.74,1393.0,607.8651,607.8651,606.6115,606.6115,1393.0
2024-10-02 11:25:00,609.59,609.7,609.03,609.08,1750.0,606.4623,606.5717,605.9052,605.9549,1750.0
2024-10-02 11:30:00,609.69,610.16,608.81,608.87,4926.0,606.5618,607.0294,605.6863,605.746,4926.0
2024-10-02 11:35:00,608.96,609.42,608.7,608.89,11561.0,605.8355,606.2932,605.5769,605.7659,11561.0
2024-10-02 11:40:00,608.79,608.96,608.12,608.74,6019.0,605.6664,605.8355,604.9998,605.6167,6019.0
2024-10-02 11:45:00,608.66,608.99,607.66,607.89,7384.0,605.5371,605.8654,604.5422,604.771,7384.0
2024-10-02 11:50:00,607.95,608.59,607.89,608.45,4758.0,604.8307,605.4674,604.771,605.3281,4758.0
2024-10-02 11:55:00,608.04,608.95,608.03,608.55,11442.0,604.9202,605.8256,604.9103,605.4276,11442.0
2024-10-02 12:00:00,608.59,609.34,608.55,608.91,6784.0,605.4674,606.2136,605.4276,605.7858,6784.0
2024-10-02 12:05:00,608.87,609.28,608.5,608.5,4702.0,605.746,606.1539,605.3779,605.3779,4702.0
2024-10-02 12:10:00,608.45,608.81,607.96,608.26,3684.0,605.3281,605.6863,604.8407,605.1391,3684.0
2024-10-02 12:15:00,608.49,608.49,607.06,607.38,4322.0,605.3679,605.3679,603.9453,604.2636,4322.0
2024-10-02 12:20:00,607.09,607.2,606.44,606.85,5037.0,603.9751,604.0846,603.3285,603.7364,5037.0
2024-10-02 12:25:00,607.3,608.14,607.28,607.91,2900.0,604.184,605.0197,604.1641,604.7909,2900.0
2024-10-02 12:30:00,607.65,607.9,607.3,607.3,2485.0,604.5322,604.781,604.184,604.184,2485.0
2024-10-02 12:35:00,607.3,608.09,607.2,607.42,6725.0,604.184,604.97,604.0846,604.3034,6725.0
2024-10-02 12:40:00,607.41,607.68,607.34,607.41,1200.0,604.2935,604.5621,604.2238,604.2935,1200.0
2024-10-02 12:45:00,607.42,607.97,607.21,607.21,3412.0,604.3034,604.8506,604.0945,604.0945,3412.0
2024-10-02 12:50:00,607.45,607.45,606.95,607.15,970.0,604.3333,604.3333,603.8358,604.0348,970.0
2024-10-02 12:55:00,607.12,607.12,605.9,605.92,1842.0,604.005,604.005,602.7912,602.8111,1842.0
2024-10-02 13:00:00,606.24,606.79,606.23,606.47,2800.0,603.1295,603.6767,603.1195,603.3583,2800.0
2024-10-02 13:05:00,607.08,607.42,606.87,607.01,3849.0,603.9652,604.3034,603.7562,603.8955,3849.0
2024-10-02 13:10:00,607.37,607.69,606.69,606.84,1600.0,604.2537,604.572,603.5772,603.7264,1600.0
2024-10-02 13:15:00,606.65,606.73,606.5,606.63,620.0,603.5374,603.617,603.3881,603.5175,620.0
2024-10-02 13:20:00,606.62,607.07,606.6,607.02,929.0,603.5075,603.9552,603.4876,603.9055,929.0
2024-10-02 13:25:00,606.85,607.52,606.72,607.52,2940.0,603.7364,604.4029,603.607,604.4029,2940.0
2024-10-02 13:30:00,606.96,607.08,606.4,606.4,3528.0,603.8458,603.9652,603.2887,603.2887,3528.0
2024-10-02 13:35:00,606.44,607.44,606.41,607.35,4337.0,603.3285,604.3233,603.2986,604.2338,4337.0
2024-10-02 13:40:00,607.42,607.42,606.55,606.55,2660.0,604.3034,604.3034,603.4379,603.4379,2660.0
2024-10-02 13:45:00,606.85,608.1,606.82,608.1,5147.0,603.7364,604.9799,603.7065,604.9799,5147.0
2024-10-02 13:50:00,608.1,608.5,608.08,608.28,5840.0,604.9799,605.3779,604.96,605.159,5840.0
2024-10-02 13:55:00,608.2,609.09,608.2,608.78,10081.0,605.0794,605.9649,605.0794,605.6564,10081.0
2024-10-02 14:00:00,608.82,610.22,608.82,610.14,8724.0,605.6962,607.0891,605.6962,607.0095,8724.0
2024-10-02 14:05:00,610.07,610.63,609.97,610.45,2697.0,606.9398,607.497,606.8403,607.3179,2697.0
2024-10-02 14:10:00,610.1,610.27,609.25,609.32,3586.0,606.9697,607.1388,606.124,606.1937,3586.0
2024-10-02 14:15:00,609.64,609.76,609.15,609.22,2585.0,606.512,606.6314,606.0245,606.0942,2585.0
2024-10-02 14:20:00,609.0,609.0,608.13,608.13,1990.0,605.8753,605.8753,605.0098,605.0098,1990.0
2024-10-02 14:25:00,608.22,608.29,606.22,607.17,5028.0,605.0993,605.169,603.1096,604.0547,5028.0
2024-10-02 14:30:00,607.22,607.62,606.73,607.62,2404.0,604.1045,604.5024,603.617,604.5024,2404.0
2024-10-02 14:35:00,607.62,607.94,607.39,607.93,1410.0,604.5024,604.8208,604.2736,604.8108,1410.0
2024-10-02 14:40:00,607.95,607.96,607.83,607.96,910.0,604.8307,604.8407,604.7113,604.8407,910.0
2024-10-02 14:45:00,607.66,608.27,607.57,608.27,1520.0,604.5422,605.1491,604.4527,605.1491,1520.0
2024-10-02 14:50:00,608.09,608.36,607.95,607.95,1434.0,604.97,605.2386,604.8307,604.8307,1434.0
2024-10-02 14:55:00,608.02,608.73,607.99,608.72,15069.0,604.9003,605.6067,604.8705,605.5968,15069.0
2024-10-02 15:00:00,608.15,608.91,608.15,608.69,15671.0,605.0297,605.7858,605.0297,605.5669,15671.0
2024-10-02 15:05:00,608.48,608.66,608.17,608.66,4633.0,605.358,605.5371,605.0496,605.5371,4633.0
2024-10-02 15:10:00,608.6,608.8,608.21,608.38,5201.0,605.4774,605.6763,605.0894,605.2585,5201.0
2024-10-02 15:15:00,608.38,608.45,608.01,608.25,14886.0,605.2585,605.3281,604.8904,605.1292,14886.0
2024-10-02 15:20:00,608.1,608.79,608.1,608.31,16181.0,604.9799,605.6664,604.9799,605.1889,16181.0
2024-10-02 15:25:00,608.58,609.21,608.57,608.75,11178.0,605.4575,606.0842,605.4475,605.6266,11178.0
2024-10-02 15:30:00,608.97,608.97,607.98,608.12,5183.0,605.8455,605.8455,604.8606,604.9998,5183.0
2024-10-02 15:35:00,608.12,608.37,607.62,607.8,4051.0,604.9998,605.2486,604.5024,604.6815,4051.0
2024-10-02 15:40:00,607.55,607.9,606.86,607.63,10432.0,604.4328,604.781,603.7463,604.5123,10432.0
2024-10-02 15:45:00,607.73,608.3,607.24,607.4,6621.0,604.6118,605.1789,604.1243,604.2835,6621.0
2024-10-02 15:50:00,607.44,608.17,607.0,607.56,17282.0,604.3233,605.0496,603.8856,604.4427,17282.0
2024-10-02 15:55:00,607.44,607.6,606.8,607.13,46217.0,604.3233,604.4825,603.6866,604.0149,46217.0
2024-10-03 09:30:00,601.31,607.0,601.25,605.17,24425.0,598.2248,603.8856,598.1651,602.065,24425.0
2024-10-03 09:35:00,605.06,605.06,603.18,605.03,5822.0,601.9555,601.9555,600.0852,601.9257,5822.0
2024-10-03 09:40:00,605.08,605.6,604.01,604.49,3414.0,601.9754,602.4928,600.9109,601.3885,3414.0
2024-10-03 09:45:00,604.0,604.0,601.86,602.39,4842.0,600.901,600.901,598.772,599.2992,4842.0
2024-10-03 09:50:00,602.4,603.45,602.4,602.71,6132.0,599.3092,600.3538,599.3092,599.6176,6132.0
2024-10-03 09:55:00,604.27,604.27,601.96,602.52,5409.0,601.1696,601.1696,598.8714,599.4286,5409.0
2024-10-03 10:00:00,602.83,605.0,602.41,604.98,6410.0,599.737,601.8958,599.3191,601.8759,6410.0
2024-10-03 10:05:00,605.31,605.52,603.99,604.54,6222.0,602.2043,602.4132,600.891,601.4382,6222.0
2024-10-03 10:10:00,604.77,605.08,601.9,603.12,4721.0,601.667,601.9754,598.8117,600.0255,4721.0
2024-10-03 10:15:00,603.92,605.0,602.73,603.33,8341.0,600.8214,601.8958,599.6375,600.2344,8341.0
2024-10-03 10:20:00,602.88,603.27,601.82,602.56,7110.0,599.7867,600.1747,598.7322,599.4684,7110.0
2024-10-03 10:25:00,602.5,602.76,602.08,602.26,1800.0,599.4087,599.6673,598.9908,599.1699,1800.0
2024-10-03 10:30:00,601.28,604.3,601.0,603.47,9600.0,598.1949,601.1994,597.9164,600.3737,9600.0
2024-10-03 10:35:00,603.47,603.75,603.02,603.04,1203.0,600.3737,600.6523,599.926,599.9459,1203.0
2024-10-03 10:40:00,603.49,603.86,601.13,601.9,1616.0,600.3936,600.7617,598.0457,598.8117,1616.0
2024-10-03 10:45:00,602.72,603.34,602.48,602.48,2268.0,599.6275,600.2444,599.3888,599.3888,2268.0
2024-10-03 10:50:00,602.98,604.28,602.97,603.26,5728.0,599.8862,601.1795,599.8763,600.1648,5728.0
2024-10-03 10:55:00,603.26,603.26,601.0,601.28,2721.0,600.1648,600.1648,597.9164,598.1949,2721.0
2024-10-03 11:00:00,601.03,601.94,601.0,601.21,2622.0,597.9462,598.8515,597.9164,598.1253,2622.0
2024-10-03 11:05:00,601.0,602.85,601.0,602.85,2485.0,597.9164,599.7569,597.9164,599.7569,2485.0
2024-10-03 11:10:00,602.17,602.7,601.84,602.7,1275.0,599.0804,599.6076,598.7521,599.6076,1275.0
2024-10-03 11:15:00,602.69,603.06,602.37,602.81,4657.0,599.5977,599.9658,599.2793,599.7171,4657.0
2024-10-03 11:20:00,602.85,603.4,602.7,603.18,5920.0,599.7569,600.3041,599.6076,600.0852,5920.0
2024-10-03 11:25:00,603.17,603.23,602.84,602.97,4246.0,600.0752,600.1349,599.7469,599.8763,4246.0
2024-10-03 11:30:00,602.88,604.63,602.88,604.39,5148.0,599.7867,601.5277,599.7867,601.289,5148.0
2024-10-03 11:35:00,604.39,604.82,604.1,604.14,4393.0,601.289,601.7168,601.0005,601.0403,4393.0
2024-10-03 11:40:00,604.4,604.96,604.3,604.88,700.0,601.2989,601.856,601.1994,601.7765,700.0
2024-10-03 11:45:00,605.01,605.01,604.61,604.62,1300.0,601.9058,601.9058,601.5078,601.5178,1300.0
2024-10-03 11:50:00,604.85,605.16,604.64,604.91,1229.0,601.7466,602.055,601.5377,601.8063,1229.0
2024-10-03 11:55:00,604.87,604.88,604.18,604.3,2204.0,601.7665,601.7765,601.08,601.1994,2204.0
2024-10-03 12:00:00,604.41,604.79,604.41,604.5,1040.0,601.3089,601.6869,601.3089,601.3984,1040.0
2024-10-03 12:05:00,604.43,604.88,604.37,604.37,1684.0,601.3288,601.7765,601.2691,601.2691,1684.0
2024-10-03 12:10:00,604.71,604.71,604.69,604.7,400.0,601.6073,601.6073,601.5874,601.5974,400.0
2024-10-03 12:15:00,604.36,604.43,604.08,604.43,1317.0,601.2591,601.3288,600.9806,601.3288,1317.0
2024-10-03 12:20:00,604.43,605.07,604.13,605.07,5514.0,601.3288,601.9655,601.0303,601.9655,5514.0
2024-10-03 12:25:00,604.96,605.08,604.39,604.49,3100.0,601.856,601.9754,601.289,601.3885,3100.0
2024-10-03 12:30:00,604.33,604.55,603.33,603.67,2785.0,601.2293,601.4482,600.2344,600.5727,2785.0
2024-10-03 12:35:00,603.93,604.13,603.67,603.82,2942.0,600.8313,601.0303,600.5727,600.7219,2942.0
2024-10-03 12:40:00,603.52,603.53,602.55,602.77,1562.0,600.4234,600.4334,599.4584,599.6773,1562.0
2024-10-03 12:45:00,602.77,602.77,601.35,601.35,2174.0,599.6773,599.6773,598.2646,598.2646,2174.0
2024-10-03 12:50:00,601.35,601.5,600.85,601.16,5684.0,598.2646,598.4138,597.7671,598.0755,5684.0
2024-10-03 12:55:00,601.13,601.8,600.99,601.1,6891.0,598.0457,598.7123,597.9064,598.0159,6891.0
2024-10-03 13:00:00,601.0,601.0,599.89,600.38,5297.0,597.9164,597.9164,596.8121,597.2995,5297.0
2024-10-03 13:05:00,600.51,600.75,600.0,600.7,6815.0,597.4289,597.6676,596.9215,597.6179,6815.0
2024-10-03 13:10:00,600.58,600.72,600.53,600.58,1030.0,597.4985,597.6378,597.4488,597.4985,1030.0
2024-10-03 13:15:00,600.56,600.92,600.35,600.9,1125.0,597.4786,597.8368,597.2697,597.8169,1125.0
2024-10-03 13:20:00,600.73,603.29,600.73,602.41,2523.0,597.6478,600.1946,597.6478,599.3191,2523.0
2024-10-03 13:25:00,602.41,603.28,602.25,602.37,3673.0,599.3191,600.1847,599.16,599.2793,3673.0
2024-10-03 13:30:00,602.49,602.99,602.49,602.8,904.0,599.3987,599.8962,599.3987,599.7071,904.0
2024-10-03 13:35:00,602.87,603.4,602.71,602.71,7130.0,599.7768,600.3041,599.6176,599.6176,7130.0
2024-10-03 13:40:00,602.7,602.9,602.14,602.9,3587.0,599.6076,599.8066,599.0505,599.8066,3587.0
2024-10-03 13:45:00,603.16,603.16,602.37,602.57,1389.0,600.0653,600.0653,599.2793,599.4783,1389.0
2024-10-03 13:50:00,602.57,602.57,602.57,602.57,0.0,599.4783,599.4783,599.4783,599.4783,0.0
2024-10-03 13:55:00,602.76,602.83,602.3,602.3,1534.0,599.6673,599.737,599.2097,599.2097,1534.0
2024-10-03 14:00:00,602.59,603.09,602.59,602.89,1972.0,599.4982,599.9956,599.4982,599.7967,1972.0
2024-10-03 14:05:00,602.91,603.07,602.87,602.87,853.0,599.8166,599.9757,599.7768,599.7768,853.0
2024-10-03 14:10:00,602.89,603.14,602.83,602.93,1120.0,599.7967,600.0454,599.737,599.8365,1120.0
2024-10-03 14:15:00,602.94,603.25,602.94,603.19,1512.0,599.8464,600.1548,599.8464,600.0951,1512.0
2024-10-03 14:20:00,603.2,603.34,602.35,603.22,2357.0,600.1051,600.2444,599.2594,600.125,2357.0
2024-10-03 14:25:00,603.41,603.62,603.41,603.61,400.0,600.314,600.5229,600.314,600.513,400.0
2024-10-03 14:30:00,603.64,603.64,603.25,603.25,734.0,600.5428,600.5428,600.1548,600.1548,734.0
2024-10-03 14:35:00,603.53,603.69,603.24,603.68,1654.0,600.4334,600.5926,600.1449,600.5826,1654.0
2024-10-03 14:40:00,603.54,603.91,603.54,603.77,2348.0,600.4433,600.8114,600.4433,600.6722,2348.0
2024-10-03 14:45:00,603.65,603.78,603.65,603.78,300.0,600.5528,600.6821,600.5528,600.6821,300.0
2024-10-03 14:50:00,603.61,603.75,603.54,603.72,2198.0,600.513,600.6523,600.4433,600.6224,2198.0
2024-10-03 14:55:00,603.91,603.95,603.68,603.69,2001.0,600.8114,600.8512,600.5826,600.5926,2001.0
2024-10-03 15:00:00,603.45,603.57,603.14,603.57,1222.0,600.3538,600.4732,600.0454,600.4732,1222.0
2024-10-03 15:05:00,603.57,603.57,602.58,602.88,1500.0,600.4732,600.4732,599.4883,599.7867,1500.0
2024-10-03 15:10:00,602.89,602.91,602.58,602.72,2683.0,599.7967,599.8166,599.4883,599.6275,2683.0
2024-10-03 15:15:00,602.56,602.6,602.23,602.42,2712.0,599.4684,599.5082,599.1401,599.3291,2712.0
2024-10-03 15:20:00,602.39,602.39,602.0,602.03,8170.0,599.2992,599.2992,598.9112,598.9411,8170.0
2024-10-03 15:25:00,602.01,602.17,601.39,601.89,3810.0,598.9212,599.0804,598.3044,598.8018,3810.0
2024-10-03 15:30:00,601.67,602.46,601.63,602.44,5657.0,598.5829,599.3689,598.5431,599.349,5657.0
2024-10-03 15:35:00,602.35,603.06,602.34,602.61,5204.0,599.2594,599.9658,599.2495,599.5181,5204.0
2024-10-03 15:40:00,602.71,602.71,602.1,602.25,5562.0,599.6176,599.6176,599.0107,599.16,5562.0
2024-10-03 15:45:00,602.25,603.18,602.25,603.02,2052.0,599.16,600.0852,599.16,599.926,2052.0
2024-10-03 15:50:00,603.19,604.23,603.1,604.1,12293.0,600.0951,601.1298,600.0056,601.0005,12293.0
2024-10-03 15:55:00,603.73,604.31,603.05,603.81,37023.0,600.6324,601.2094,599.9558,600.7119,37023.0
2024-10-04 09:30:00,608.2,611.8,605.12,611.51,24791.0,605.0794,608.661,602.0152,608.3724,24791.0
2024-10-04 09:35:00,612.46,613.83,611.57,613.51,15310.0,609.3176,610.6805,608.4321,610.3622,15310.0
2024-10-04 09:40:00,613.98,614.34,612.48,612.48,4760.0,610.8298,611.1879,609.3375,609.3375,4760.0
2024-10-04 09:45:00,612.46,612.94,611.87,611.87,4331.0,609.3176,609.7951,608.7306,608.7306,4331.0
2024-10-04 09:50:00,612.26,612.54,610.25,611.04,5632.0,609.1186,609.3972,607.1189,607.9049,5632.0
2024-10-04 09:55:00,610.51,610.51,607.78,608.17,2816.0,607.3776,607.3776,604.6616,605.0496,2816.0
2024-10-04 10:00:00,608.05,610.1,607.7,609.6,6988.0,604.9302,606.9697,604.582,606.4722,6988.0
2024-10-04 10:05:00,609.27,610.23,606.75,607.86,9907.0,606.1439,607.099,603.6369,604.7412,9907.0
2024-10-04 10:10:00,607.59,608.99,607.59,608.99,1810.0,604.4726,605.8654,604.4726,605.8654,1810.0
2024-10-04 10:15:00,607.92,610.41,607.92,609.86,2201.0,604.8009,607.2781,604.8009,606.7309,2201.0
2024-10-04 10:20:00,609.2,609.2,607.82,608.92,6496.0,606.0743,606.0743,604.7014,605.7957,6496.0
2024-10-04 10:25:00,609.2,609.8,607.94,608.72,2554.0,606.0743,606.6712,604.8208,605.5968,2554.0
2024-10-04 10:30:00,608.65,608.72,607.96,608.4,3676.0,605.5271,605.5968,604.8407,605.2784,3676.0
2024-10-04 10:35:00,608.76,609.0,607.77,608.94,5204.0,605.6366,605.8753,604.6516,605.8156,5204.0
2024-10-04 10:40:00,608.94,609.47,608.49,608.91,2797.0,605.8156,606.3429,605.3679,605.7858,2797.0
2024-10-04 10:45:00,608.62,608.62,607.89,608.48,1112.0,605.4973,605.4973,604.771,605.358,1112.0
2024-10-04 10:50:00,608.8,609.39,608.8,609.19,1940.0,605.6763,606.2633,605.6763,606.0643,1940.0
2024-10-04 10:55:00,609.2,610.23,609.2,610.22,2449.0,606.0743,607.099,606.0743,607.0891,2449.0
2024-10-04 11:00:00,610.59,611.7,610.45,611.49,4171.0,607.4572,608.5615,607.3179,608.3525,4171.0
2024-10-04 11:05:00,611.49,612.29,611.34,612.17,4951.0,608.3525,609.1484,608.2033,609.0291,4951.0
2024-10-04 11:10:00,612.08,612.34,610.95,611.23,4291.0,608.9395,609.1982,607.8153,608.0939,4291.0
2024-10-04 11:15:00,610.37,610.69,610.1,610.52,2357.0,607.2383,607.5566,606.9697,607.3875,2357.0
2024-10-04 11:20:00,610.15,610.15,609.67,609.99,903.0,607.0194,607.0194,606.5419,606.8602,903.0
2024-10-04 11:25:00,609.92,609.92,608.59,609.42,2156.0,606.7906,606.7906,605.4674,606.2932,2156.0
2024-10-04 11:30:00,608.95,609.72,608.83,609.35,3028.0,605.8256,606.5916,605.7062,606.2235,3028.0
2024-10-04 11:35:00,609.55,609.55,609.0,609.0,1700.0,606.4225,606.4225,605.8753,605.8753,1700.0
2024-10-04 11:40:00,609.0,609.61,608.81,608.81,2300.0,605.8753,606.4822,605.6863,605.6863,2300.0
2024-10-04 11:45:00,608.62,609.02,608.61,608.8,1100.0,605.4973,605.8952,605.4873,605.6763,1100.0
2024-10-04 11:50:00,608.54,609.31,608.54,609.31,1461.0,605.4177,606.1837,605.4177,606.1837,1461.0
2024-10-04 11:55:00,609.43,610.1,609.43,609.73,5595.0,606.3031,606.9697,606.3031,606.6016,5595.0
2024-10-04 12:00:00,609.73,610.68,609.72,610.35,3302.0,606.6016,607.5467,606.5916,607.2184,3302.0
2024-10-04 12:05:00,610.56,610.69,609.88,609.88,1725.0,607.4273,607.5566,606.7508,606.7508,1725.0
2024-10-04 12:10:00,609.67,610.43,609.66,610.19,1106.0,606.5419,607.298,606.5319,607.0592,1106.0
2024-10-04 12:15:00,610.02,611.0,610.02,611.0,3785.0,606.8901,607.8651,606.8901,607.8651,3785.0
2024-10-04 12:20:00,610.99,611.05,610.42,610.42,2289.0,607.8551,607.9148,607.288,607.288,2289.0
2024-10-04 12:25:00,610.08,610.63,610.08,610.55,1125.0,606.9498,607.497,606.9498,607.4174,1125.0
2024-10-04 12:30:00,610.24,610.42,609.53,609.53,1643.0,607.109,607.288,606.4026,606.4026,1643.0
2024-10-04 12:35:00,610.67,612.2,610.24,612.02,2323.0,607.5368,609.0589,607.109,608.8798,2323.0
2024-10-04 12:40:00,611.82,612.73,611.69,612.72,1633.0,608.6809,609.5862,608.5515,609.5762,1633.0
2024-10-04 12:45:00,612.9,612.91,612.05,612.27,1574.0,609.7553,609.7653,608.9097,609.1285,1574.0
2024-10-04 12:50:00,612.2,612.2,611.63,611.87,400.0,609.0589,609.0589,608.4918,608.7306,400.0
2024-10-04 12:55:00,611.38,612.0,610.98,611.18,2605.0,608.2431,608.8599,607.8452,608.0441,2605.0
2024-10-04 13:00:00,611.1,611.1,610.67,610.67,400.0,607.9645,607.9645,607.5368,607.5368,400.0
2024-10-04 13:05:00,610.21,610.66,610.13,610.26,1917.0,607.0791,607.5268,606.9995,607.1289,1917.0
2024-10-04 13:10:00,610.32,610.32,609.82,609.86,1020.0,607.1885,607.1885,606.6911,606.7309,1020.0
2024-10-04 13:15:00,610.23,610.52,609.75,610.27,1966.0,607.099,607.3875,606.6215,607.1388,1966.0
2024-10-04 13:20:00,609.98,610.06,609.81,609.82,1007.0,606.8503,606.9299,606.6812,606.6911,1007.0
2024-10-04 13:25:00,609.81,610.39,609.74,609.74,1310.0,606.6812,607.2582,606.6115,606.6115,1310.0
2024-10-04 13:30:00,609.38,609.68,608.44,608.45,1129.0,606.2534,606.5518,605.3182,605.3281,1129.0
2024-10-04 13:35:00,608.39,608.7,607.81,607.86,2083.0,605.2684,605.5769,604.6914,604.7412,2083.0
2024-10-04 13:40:00,607.95,608.74,607.95,608.53,1885.0,604.8307,605.6167,604.8307,605.4077,1885.0
2024-10-04 13:45:00,608.99,608.99,608.44,608.86,764.0,605.8654,605.8654,605.3182,605.736,764.0
2024-10-04 13:50:00,608.45,608.45,607.09,607.46,2547.0,605.3281,605.3281,603.9751,604.3432,2547.0
2024-10-04 13:55:00,607.46,607.92,607.24,607.33,3959.0,604.3432,604.8009,604.1243,604.2139,3959.0
2024-10-04 14:00:00,607.5,607.5,607.12,607.12,2299.0,604.383,604.383,604.005,604.005,2299.0
2024-10-04 14:05:00,607.12,607.43,607.12,607.14,1200.0,604.005,604.3134,604.005,604.0249,1200.0
2024-10-04 14:10:00,607.04,607.09,606.04,606.37,2369.0,603.9254,603.9751,602.9305,603.2588,2369.0
2024-10-04 14:15:00,605.91,606.56,605.63,606.26,2440.0,602.8012,603.4478,602.5226,603.1494,2440.0
2024-10-04 14:20:00,606.59,608.44,606.46,608.44,2643.0,603.4777,605.3182,603.3484,605.3182,2643.0
2024-10-04 14:25:00,608.39,608.62,608.17,608.62,1650.0,605.2684,605.4973,605.0496,605.4973,1650.0
2024-10-04 14:30:00,608.41,608.68,607.91,608.22,4859.0,605.2883,605.557,604.7909,605.0993,4859.0
2024-10-04 14:35:00,608.36,608.54,607.88,608.14,2412.0,605.2386,605.4177,604.7611,605.0197,2412.0
2024-10-04 14:40:00,608.54,609.11,608.3,608.3,3506.0,605.4177,605.9848,605.1789,605.1789,3506.0
2024-10-04 14:45:00,608.35,608.47,608.05,608.46,2373.0,605.2287,605.348,604.9302,605.3381,2373.0
2024-10-04 14:50:00,608.63,609.23,608.5,608.77,3107.0,605.5072,606.1041,605.3779,605.6465,3107.0
2024-10-04 14:55:00,608.58,609.48,608.58,609.48,4256.0,605.4575,606.3529,605.4575,606.3529,4256.0
2024-10-04 15:00:00,609.48,609.64,608.73,608.73,7091.0,606.3529,606.512,605.6067,605.6067,7091.0
2024-10-04 15:05:00,608.88,609.33,608.78,609.14,1515.0,605.7559,606.2036,605.6564,606.0146,1515.0
2024-10-04 15:10:00,609.31,609.44,608.78,609.27,3108.0,606.1837,606.3131,605.6564,606.1439,3108.0
2024-10-04 15:15:00,609.26,609.26,608.9,609.25,5896.0,606.134,606.134,605.7758,606.124,5896.0
2024-10-04 15:20:00,609.35,609.66,608.75,609.62,5937.0,606.2235,606.5319,605.6266,606.4921,5937.0
2024-10-04 15:25:00,609.76,609.88,609.13,609.81,6776.0,606.6314,606.7508,606.0047,606.6812,6776.0
2024-10-04 15:30:00,609.68,610.38,609.34,610.33,8121.0,606.5518,607.2482,606.2136,607.1985,8121.0
2024-10-04 15:35:00,610.39,610.44,609.61,609.68,5244.0,607.2582,607.3079,606.4822,606.5518,5244.0
2024-10-04 15:40:00,610.2,610.38,609.98,610.0,5820.0,607.0692,607.2482,606.8503,606.8702,5820.0
2024-10-04 15:45:00,609.79,609.79,609.11,609.65,4958.0,606.6613,606.6613,605.9848,606.522,4958.0
2024-10-04 15:50:00,609.68,610.62,609.55,610.47,17267.0,606.5518,607.487,606.4225,607.3378,17267.0
2024-10-04 15:55:00,610.44,610.91,610.3,610.38,28550.0,607.3079,607.7755,607.1686,607.2482,28550.0
2024-10-07 09:30:00,607.03,609.25,606.72,608.45,19582.0,603.9154,606.124,603.607,605.3281,19582.0
2024-10-07 09:35:00,609.2,609.33,606.84,608.32,3479.0,606.0743,606.2036,603.7264,605.1988,3479.0
2024-10-07 09:40:00,607.85,608.99,607.84,608.58,12299.0,604.7312,605.8654,604.7213,605.4575,12299.0
2024-10-07 09:45:00,608.5,609.64,607.78,607.78,12561.0,605.3779,606.512,604.6616,604.6616,12561.0
2024-10-07 09:50:00,607.73,608.84,607.42,607.91,14469.0,604.6118,605.7161,604.3034,604.7909,14469.0
2024-10-07 09:55:00,608.52,609.86,608.52,608.96,3520.0,605.3978,606.7309,605.3978,605.8355,3520.0
2024-10-07 10:00:00,608.77,609.82,608.77,609.5,5645.0,605.6465,606.6911,605.6465,606.3728,5645.0
2024-10-07 10:05:00,610.0,610.54,606.98,608.44,9310.0,606.8702,607.4074,603.8657,605.3182,9310.0
2024-10-07 10:10:00,608.58,608.58,607.41,607.7,2350.0,605.4575,605.4575,604.2935,604.582,2350.0
2024-10-07 10:15:00,607.7,608.92,607.69,608.82,1866.0,604.582,605.7957,604.572,605.6962,1866.0
2024-10-07 10:20:00,608.03,609.35,608.03,609.35,1869.0,604.9103,606.2235,604.9103,606.2235,1869.0
2024-10-07 10:25:00,608.9,608.9,608.24,608.36,1664.0,605.7758,605.7758,605.1192,605.2386,1664.0
2024-10-07 10:30:00,607.7,607.91,607.35,607.64,2714.0,604.582,604.7909,604.2338,604.5223,2714.0
2024-10-07 10:35:00,607.35,607.53,606.96,607.45,4767.0,604.2338,604.4129,603.8458,604.3333,4767.0
2024-10-07 10:40:00,606.99,606.99,605.0,605.13,1743.0,603.8756,603.8756,601.8958,602.0252,1743.0
2024-10-07 10:45:00,604.27,605.61,603.72,605.61,2639.0,601.1696,602.5027,600.6224,602.5027,2639.0
2024-10-07 10:50:00,605.81,605.81,604.98,605.55,2382.0,602.7017,602.7017,601.8759,602.443,2382.0
2024-10-07 10:55:00,605.55,605.94,605.11,605.15,1373.0,602.443,602.831,602.0053,602.0451,1373.0
2024-10-07 11:00:00,604.53,604.64,603.71,604.22,9461.0,601.4283,601.5377,600.6125,601.1198,9461.0
2024-10-07 11:05:00,604.22,604.26,604.0,604.1,2286.0,601.1198,601.1596,600.901,601.0005,2286.0
2024-10-07 11:10:00,604.09,605.51,603.8,605.51,19955.0,600.9905,602.4032,600.702,602.4032,19955.0
2024-10-07 11:15:00,605.38,605.89,605.25,605.89,943.0,602.2739,602.7813,602.1446,602.7813,943.0
2024-10-07 11:20:00,605.55,605.55,604.67,604.94,1945.0,602.443,602.443,601.5675,601.8362,1945.0
2024-10-07 11:25:00,604.93,604.98,603.92,603.92,1800.0,601.8262,601.8759,600.8214,600.8214,1800.0
2024-10-07 11:30:00,604.25,604.53,603.91,604.53,21120.0,601.1497,601.4283,600.8114,601.4283,21120.0
2024-10-07 11:35:00,604.38,604.84,604.38,604.63,1150.0,601.279,601.7367,601.279,601.5277,1150.0
2024-10-07 11:40:00,604.63,605.26,604.23,604.23,1618.0,601.5277,602.1545,601.1298,601.1298,1618.0
2024-10-07 11:45:00,604.23,604.44,604.01,604.22,1754.0,601.1298,601.3387,600.9109,601.1198,1754.0
2024-10-07 11:50:00,604.21,604.29,604.0,604.29,1301.0,601.1099,601.1895,600.901,601.1895,1301.0
2024-10-07 11:55:00,604.03,604.03,603.94,603.95,474.0,600.9308,600.9308,600.8413,600.8512,474.0
2024-10-07 12:00:00,604.09,604.3,603.93,604.21,3520.0,600.9905,601.1994,600.8313,601.1099,3520.0
2024-10-07 12:05:00,604.23,604.43,603.9,603.94,5154.0,601.1298,601.3288,600.8015,600.8413,5154.0
2024-10-07 12:10:00,603.94,604.55,603.52,604.55,9627.0,600.8413,601.4482,600.4234,601.4482,9627.0
2024-10-07 12:15:00,604.83,605.46,604.83,605.36,2371.0,601.7267,602.3535,601.7267,602.254,2371.0
2024-10-07 12:20:00,605.37,605.37,604.97,605.34,963.0,602.2639,602.2639,601.866,602.2341,963.0
2024-10-07 12:25:00,605.35,605.39,605.16,605.39,1081.0,602.244,602.2838,602.055,602.2838,1081.0
2024-10-07 12:30:00,605.58,605.9,604.71,605.62,3647.0,602.4729,602.7912,601.6073,602.5127,3647.0
2024-10-07 12:35:00,605.72,606.06,605.49,605.49,3564.0,602.6121,602.9504,602.3833,602.3833,3564.0
2024-10-07 12:40:00,605.52,605.86,605.11,605.72,3211.0,602.4132,602.7514,602.0053,602.6121,3211.0
2024-10-07 12:45:00,605.82,605.94,605.51,605.88,1400.0,602.7116,602.831,602.4032,602.7713,1400.0
2024-10-07 12:50:00,605.86,606.13,605.65,606.13,1884.0,602.7514,603.02,602.5425,603.02,1884.0
2024-10-07 12:55:00,606.12,606.12,605.83,606.03,2652.0,603.0101,603.0101,602.7216,602.9206,2652.0
2024-10-07 13:00:00,606.03,606.23,605.5,605.5,2744.0,602.9206,603.1195,602.3933,602.3933,2744.0
2024-10-07 13:05:00,605.49,605.8,605.37,605.73,1800.0,602.3833,602.6917,602.2639,602.6221,1800.0
2024-10-07 13:10:00,605.88,605.88,605.0,605.0,2924.0,602.7713,602.7713,601.8958,601.8958,2924.0
2024-10-07 13:15:00,605.07,605.31,604.78,605.26,12061.0,601.9655,602.2043,601.677,602.1545,12061.0
2024-10-07 13:20:00,605.02,605.18,604.78,604.96,1749.0,601.9157,602.0749,601.677,601.856,1749.0
2024-10-07 13:25:00,605.11,605.11,604.13,604.26,3940.0,602.0053,602.0053,601.0303,601.1596,3940.0
2024-10-07 13:30:00,604.05,605.03,604.05,605.02,1818.0,600.9507,601.9257,600.9507,601.9157,1818.0
2024-10-07 13:35:00,605.14,605.21,604.94,604.94,700.0,602.0351,602.1048,601.8362,601.8362,700.0
2024-10-07 13:40:00,604.94,605.02,604.57,604.57,1956.0,601.8362,601.9157,601.468,601.468,1956.0
2024-10-07 13:45:00,604.57,604.9,604.48,604.48,1575.0,601.468,601.7964,601.3785,601.3785,1575.0
2024-10-07 13:50:00,604.48,605.29,604.24,605.1,3196.0,601.3785,602.1844,601.1397,601.9953,3196.0
2024-10-07 13:55:00,604.89,605.15,604.89,605.08,1202.0,601.7864,602.0451,601.7864,601.9754,1202.0
2024-10-07 14:00:00,605.28,605.28,604.53,604.53,4031.0,602.1744,602.1744,601.4283,601.4283,4031.0
2024-10-07 14:05:00,604.49,604.66,604.46,604.52,900.0,601.3885,601.5576,601.3586,601.4183,900.0
2024-10-07 14:10:00,604.55,604.93,604.44,604.6,1696.0,601.4482,601.8262,601.3387,601.4979,1696.0
2024-10-07 14:15:00,604.59,604.76,604.35,604.37,1172.0,601.4879,601.6571,601.2492,601.2691,1172.0
2024-10-07 14:20:00,604.5,604.5,603.96,603.96,1827.0,601.3984,601.3984,600.8612,600.8612,1827.0
2024-10-07 14:25:00,604.13,604.16,603.96,604.03,2915.0,601.0303,601.0602,600.8612,600.9308,2915.0
2024-10-07 14:30:00,604.0,604.69,603.11,603.9,26915.0,600.901,601.5874,600.0155,600.8015,26915.0
2024-10-07 14:35:00,603.4,603.4,602.68,602.88,3550.0,600.3041,600.3041,599.5877,599.7867,3550.0
2024-10-07 14:40:00,603.05,603.05,602.35,602.78,4393.0,599.9558,599.9558,599.2594,599.6872,4393.0
2024-10-07 14:45:00,602.5,602.55,601.52,601.63,9271.0,599.4087,599.4584,598.4337,598.5431,9271.0
2024-10-07 14:50:00,601.94,602.39,601.94,602.08,2261.0,598.8515,599.2992,598.8515,598.9908,2261.0
2024-10-07 14:55:00,602.35,602.55,601.52,601.52,5202.0,599.2594,599.4584,598.4337,598.4337,5202.0
2024-10-07 15:00:00,601.48,601.9,601.28,601.4,4597.0,598.3939,598.8117,598.1949,598.3143,4597.0
2024-10-07 15:05:00,601.4,602.25,601.4,602.18,4014.0,598.3143,599.16,598.3143,599.0903,4014.0
2024-10-07 15:10:00,602.22,602.43,601.85,602.05,4030.0,599.1301,599.339,598.762,598.961,4030.0
2024-10-07 15:15:00,602.31,602.59,602.21,602.38,2790.0,599.2196,599.4982,599.1202,599.2893,2790.0
2024-10-07 15:20:00,602.2,602.55,602.0,602.38,3715.0,599.1102,599.4584,598.9112,599.2893,3715.0
2024-10-07 15:25:00,602.38,602.55,601.98,602.19,6780.0,599.2893,599.4584,598.8913,599.1003,6780.0
2024-10-07 15:30:00,602.19,602.19,600.73,601.01,26882.0,599.1003,599.1003,597.6478,597.9263,26882.0
2024-10-07 15:35:00,600.73,601.78,600.71,601.78,7189.0,597.6478,598.6924,597.6279,598.6924,7189.0
2024-10-07 15:40:00,601.6,601.6,600.92,601.55,25032.0,598.5133,598.5133,597.8368,598.4635,25032.0
2024-10-07 15:45:00,601.56,601.56,600.76,601.49,25655.0,598.4735,598.4735,597.6776,598.4039,25655.0
2024-10-07 15:50:00,601.23,602.55,600.77,601.76,60934.0,598.1452,599.4584,597.6875,598.6725,60934.0
2024-10-07 15:55:00,601.76,602.71,601.76,602.24,44538.0,598.6725,599.6176,598.6725,599.15,44538.0
2024-10-08 09:30:00,608.01,608.01,603.82,606.76,14768.0,604.8904,604.8904,600.7219,603.6468,14768.0
2024-10-08 09:35:00,606.97,608.53,606.18,606.56,2654.0,603.8557,605.4077,603.0698,603.4478,2654.0
2024-10-08 09:40:00,606.56,608.42,605.98,608.25,6275.0,603.4478,605.2983,602.8708,605.1292,6275.0
2024-10-08 09:45:00,608.63,609.35,608.3,608.72,3400.0,605.5072,606.2235,605.1789,605.5968,3400.0
2024-10-08 09:50:00,608.69,610.98,608.68,610.87,3958.0,605.5669,607.8452,605.557,607.7357,3958.0
2024-10-08 09:55:00,610.87,611.34,610.87,611.12,1696.0,607.7357,608.2033,607.7357,607.9844,1696.0
2024-10-08 10:00:00,611.19,612.51,611.0,612.13,7094.0,608.0541,609.3673,607.8651,608.9893,7094.0
2024-10-08 10:05:00,612.08,612.59,609.98,609.98,3351.0,608.9395,609.4469,606.8503,606.8503,3351.0
2024-10-08 10:10:00,610.06,610.4,608.9,609.77,5999.0,606.9299,607.2681,605.7758,606.6414,5999.0
2024-10-08 10:15:00,609.53,610.51,609.46,610.51,4565.0,606.4026,607.3776,606.333,607.3776,4565.0
2024-10-08 10:20:00,610.48,611.35,609.83,611.21,7152.0,607.3477,608.2133,606.7011,608.074,7152.0
2024-10-08 10:25:00,611.21,611.85,610.55,610.67,7079.0,608.074,608.7107,607.4174,607.5368,7079.0
2024-10-08 10:30:00,610.95,611.82,610.83,611.61,2668.0,607.8153,608.6809,607.6959,608.4719,2668.0
2024-10-08 10:35:00,611.73,612.1,611.73,611.86,1485.0,608.5913,608.9594,608.5913,608.7206,1485.0
2024-10-08 10:40:00,612.22,613.53,611.95,613.48,8626.0,609.0788,610.3821,608.8102,610.3323,8626.0
2024-10-08 10:45:00,613.48,613.83,612.95,613.44,10343.0,610.3323,610.6805,609.8051,610.2925,10343.0
2024-10-08 10:50:00,613.45,613.68,613.27,613.54,14705.0,610.3025,610.5313,610.1234,610.392,14705.0
2024-10-08 10:55:00,613.76,613.8,613.25,613.27,8022.0,610.6109,610.6507,610.1035,610.1234,8022.0
2024-10-08 11:00:00,613.41,614.55,613.41,614.55,5026.0,610.2627,611.3968,610.2627,611.3968,5026.0
2024-10-08 11:05:00,614.14,614.19,613.79,613.8,7141.0,610.9889,611.0387,610.6407,610.6507,7141.0
2024-10-08 11:10:00,613.79,613.79,613.03,613.03,10338.0,610.6407,610.6407,609.8846,609.8846,10338.0
2024-10-08 11:15:00,613.13,613.45,613.12,613.19,3366.0,609.9841,610.3025,609.9742,610.0438,3366.0
2024-10-08 11:20:00,613.13,613.73,612.75,613.07,4121.0,609.9841,610.5811,609.6061,609.9244,4121.0
2024-10-08 11:25:00,613.31,614.07,613.01,613.01,55041.0,610.1632,610.9193,609.8647,609.8647,55041.0
2024-10-08 11:30:00,613.52,613.61,612.85,613.15,12586.0,610.3721,610.4617,609.7056,610.004,12586.0
2024-10-08 11:35:00,613.0,613.55,612.97,613.42,2100.0,609.8548,610.402,609.8249,610.2726,2100.0
2024-10-08 11:40:00,613.77,613.86,612.8,613.12,8274.0,610.6208,610.7104,609.6558,609.9742,8274.0
2024-10-08 11:45:00,613.13,613.24,612.21,612.25,8160.0,609.9841,610.0936,609.0688,609.1086,8160.0
2024-10-08 11:50:00,612.51,612.82,612.24,612.33,900.0,609.3673,609.6757,609.0987,609.1882,900.0
2024-10-08 11:55:00,612.37,612.67,612.19,612.35,1390.0,609.228,609.5265,609.049,609.2081,1390.0
2024-10-08 12:00:00,611.97,612.17,611.27,611.27,2741.0,608.8301,609.0291,608.1337,608.1337,2741.0
2024-10-08 12:05:00,611.3,611.52,611.1,611.16,1402.0,608.1635,608.3824,607.9645,608.0242,1402.0
2024-10-08 12:10:00,611.34,612.0,611.16,612.0,2239.0,608.2033,608.8599,608.0242,608.8599,2239.0
2024-10-08 12:15:00,611.35,611.62,611.16,611.62,1400.0,608.2133,608.4819,608.0242,608.4819,1400.0
2024-10-08 12:20:00,611.86,612.03,611.39,611.63,1892.0,608.7206,608.8898,608.2531,608.4918,1892.0
2024-10-08 12:25:00,611.7,612.11,611.39,612.0,1099.0,608.5615,608.9694,608.2531,608.8599,1099.0
2024-10-08 12:30:00,611.95,612.03,611.46,611.59,1522.0,608.8102,608.8898,608.3227,608.452,1522.0
2024-10-08 12:35:00,611.38,611.98,611.38,611.68,1612.0,608.2431,608.84,608.2431,608.5416,1612.0
2024-10-08 12:40:00,611.76,611.76,611.03,611.55,1982.0,608.6212,608.6212,607.8949,608.4122,1982.0
2024-10-08 12:45:00,611.55,611.83,611.0,611.0,3799.0,608.4122,608.6908,607.8651,607.8651,3799.0
2024-10-08 12:50:00,611.36,611.65,611.35,611.37,763.0,608.2232,608.5117,608.2133,608.2332,763.0
2024-10-08 12:55:00,611.4,611.74,610.9,610.9,2754.0,608.263,608.6013,607.7656,607.7656,2754.0
2024-10-08 13:00:00,611.11,611.59,610.95,610.95,2911.0,607.9745,608.452,607.8153,607.8153,2911.0
2024-10-08 13:05:00,610.9,610.9,609.89,610.25,7028.0,607.7656,607.7656,606.7608,607.1189,7028.0
2024-10-08 13:10:00,610.25,611.47,610.25,611.47,2677.0,607.1189,608.3326,607.1189,608.3326,2677.0
2024-10-08 13:15:00,611.32,611.79,610.94,611.2,3113.0,608.1834,608.651,607.8054,608.064,3113.0
2024-10-08 13:20:00,611.05,611.31,610.51,610.9,4555.0,607.9148,608.1735,607.3776,607.7656,4555.0
2024-10-08 13:25:00,610.9,611.3,610.22,610.73,17214.0,607.7656,608.1635,607.0891,607.5964,17214.0
2024-10-08 13:30:00,610.5,611.03,610.28,610.93,3233.0,607.3676,607.8949,607.1488,607.7954,3233.0
2024-10-08 13:35:00,610.83,610.95,609.75,609.75,1155.0,607.6959,607.8153,606.6215,606.6215,1155.0
2024-10-08 13:40:00,609.8,609.92,609.38,609.88,1600.0,606.6712,606.7906,606.2534,606.7508,1600.0
2024-10-08 13:45:00,609.63,610.14,609.5,609.73,1909.0,606.5021,607.0095,606.3728,606.6016,1909.0
2024-10-08 13:50:00,609.8,610.2,609.64,610.2,1527.0,606.6712,607.0692,606.512,607.0692,1527.0
2024-10-08 13:55:00,609.88,610.57,609.88,610.5,1229.0,606.7508,607.4373,606.7508,607.3676,1229.0
2024-10-08 14:00:00,610.71,610.88,610.36,610.71,2924.0,607.5765,607.7457,607.2283,607.5765,2924.0
2024-10-08 14:05:00,610.82,611.23,610.75,610.82,3420.0,607.686,608.0939,607.6163,607.686,3420.0
2024-10-08 14:10:00,610.7,610.81,610.5,610.53,1002.0,607.5666,607.676,607.3676,607.3975,1002.0
2024-10-08 14:15:00,610.82,610.82,610.29,610.35,2521.0,607.686,607.686,607.1587,607.2184,2521.0
2024-10-08 14:20:00,610.39,610.49,609.99,610.23,1668.0,607.2582,607.3577,606.8602,607.099,1668.0
2024-10-08 14:25:00,610.23,610.66,610.23,610.62,3176.0,607.099,607.5268,607.099,607.487,3176.0
2024-10-08 14:30:00,610.7,610.7,610.44,610.48,1257.0,607.5666,607.5666,607.3079,607.3477,1257.0
2024-10-08 14:35:00,610.5,611.12,610.15,611.0,3418.0,607.3676,607.9844,607.0194,607.8651,3418.0
2024-10-08 14:40:00,611.09,611.09,610.56,611.0,3853.0,607.9546,607.9546,607.4273,607.8651,3853.0
2024-10-08 14:45:00,610.9,611.0,610.57,610.84,4447.0,607.7656,607.8651,607.4373,607.7059,4447.0
2024-10-08 14:50:00,610.91,611.03,610.66,610.99,3042.0,607.7755,607.8949,607.5268,607.8551,3042.0
2024-10-08 14:55:00,610.95,611.34,610.75,611.17,12616.0,607.8153,608.2033,607.6163,608.0342,12616.0
2024-10-08 15:00:00,611.2,611.51,610.93,611.3,4517.0,608.064,608.3724,607.7954,608.1635,4517.0
2024-10-08 15:05:00,611.3,611.71,611.16,611.7,7273.0,608.1635,608.5714,608.0242,608.5615,7273.0
2024-10-08 15:10:00,611.46,612.2,611.36,612.16,7032.0,608.3227,609.0589,608.2232,609.0191,7032.0
2024-10-08 15:15:00,612.16,612.31,611.88,612.09,3470.0,609.0191,609.1683,608.7405,608.9495,3470.0
2024-10-08 15:20:00,612.09,612.55,612.09,612.32,3683.0,608.9495,609.4071,608.9495,609.1783,3683.0
2024-10-08 15:25:00,612.32,612.52,611.78,611.78,8197.0,609.1783,609.3773,608.6411,608.6411,8197.0
2024-10-08 15:30:00,611.53,612.31,611.53,612.31,6431.0,608.3923,609.1683,608.3923,609.1683,6431.0
2024-10-08 15:35:00,612.26,612.93,612.21,612.86,7101.0,609.1186,609.7852,609.0688,609.7155,7101.0
2024-10-08 15:40:00,612.67,612.68,612.34,612.45,8899.0,609.5265,609.5364,609.1982,609.3076,8899.0
2024-10-08 15:45:00,612.45,612.67,612.0,612.39,20235.0,609.3076,609.5265,608.8599,609.2479,20235.0
2024-10-08 15:50:00,612.13,613.58,612.1,613.35,14880.0,608.9893,610.4318,608.9594,610.203,14880.0
2024-10-08 15:55:00,613.09,614.0,612.9,613.55,42690.0,609.9443,610.8497,609.7553,610.402,42690.0
2024-10-09 09:30:00,615.0,615.0,611.61,614.53,15942.0,611.8445,611.8445,608.4719,611.3769,15942.0
2024-10-09 09:35:00,614.53,616.31,614.13,616.12,4455.0,611.3769,613.1478,610.979,612.9588,4455.0
2024-10-09 09:40:00,616.12,617.98,616.12,617.12,5059.0,612.9588,614.8092,612.9588,613.9537,5059.0
2024-10-09 09:45:00,616.86,616.86,615.18,615.52,4185.0,613.695,613.695,612.0236,612.3619,4185.0
2024-10-09 09:50:00,615.24,615.42,614.41,614.9,3815.0,612.0833,612.2624,611.2576,611.745,3815.0
2024-10-09 09:55:00,614.94,615.64,614.48,615.04,14312.0,611.7848,612.4813,611.3272,611.8843,14312.0
2024-10-09 10:00:00,615.06,615.71,614.93,615.51,7507.0,611.9042,612.5509,611.7749,612.3519,7507.0
2024-10-09 10:05:00,615.09,616.32,614.81,614.82,6280.0,611.9341,613.1578,611.6555,611.6655,6280.0
2024-10-09 10:10:00,615.7,615.7,614.68,615.03,2705.0,612.5409,612.5409,611.5262,611.8744,2705.0
2024-10-09 10:15:00,614.69,614.97,614.61,614.74,2530.0,611.5361,611.8147,611.4565,611.5859,2530.0
2024-10-09 10:20:00,614.75,615.26,614.29,615.0,2988.0,611.5958,612.1032,611.1382,611.8445,2988.0
2024-10-09 10:25:00,614.62,614.71,613.66,613.66,2052.0,611.4665,611.556,610.5114,610.5114,2052.0
2024-10-09 10:30:00,613.8,614.27,613.38,613.38,5541.0,610.6507,611.1183,610.2328,610.2328,5541.0
2024-10-09 10:35:00,613.99,615.48,613.79,615.17,3182.0,610.8397,612.3221,610.6407,612.0137,3182.0
2024-10-09 10:40:00,615.13,615.28,614.73,615.19,2797.0,611.9739,612.1231,611.5759,612.0336,2797.0
2024-10-09 10:45:00,615.19,615.37,614.57,614.58,1306.0,612.0336,612.2126,611.4167,611.4267,1306.0
2024-10-09 10:50:00,614.57,615.23,614.05,614.22,1800.0,611.4167,612.0734,610.8994,611.0685,1800.0
2024-10-09 10:55:00,614.33,615.73,614.33,615.73,3687.0,611.178,612.5708,611.178,612.5708,3687.0
2024-10-09 11:00:00,615.31,616.1,615.13,615.22,3148.0,612.1529,612.9389,611.9739,612.0634,3148.0
2024-10-09 11:05:00,615.13,616.1,615.13,615.98,5701.0,611.9739,612.9389,611.9739,612.8195,5701.0
2024-10-09 11:10:00,616.05,616.07,615.72,615.85,3911.0,612.8891,612.909,612.5608,612.6902,3911.0
2024-10-09 11:15:00,615.86,616.18,615.59,616.1,3532.0,612.7001,613.0185,612.4315,612.9389,3532.0
2024-10-09 11:20:00,615.83,616.71,615.82,616.38,4283.0,612.6703,613.5458,612.6603,613.2175,4283.0
2024-10-09 11:25:00,616.38,616.64,616.24,616.61,3830.0,613.2175,613.4761,613.0782,613.4463,3830.0
2024-10-09 11:30:00,616.58,617.45,616.56,617.28,6096.0,613.4164,614.282,613.3965,614.1128,6096.0
2024-10-09 11:35:00,617.01,617.73,616.91,617.31,4735.0,613.8442,614.5605,613.7447,614.1427,4735.0
2024-10-09 11:40:00,617.03,617.73,616.85,616.85,10134.0,613.8641,614.5605,613.685,613.685,10134.0
2024-10-09 11:45:00,616.83,618.3,616.83,617.88,9831.0,613.6651,615.1276,613.6651,614.7098,9831.0
2024-10-09 11:50:00,618.0,618.33,617.68,618.18,13014.0,614.8291,615.1574,614.5108,615.0082,13014.0
2024-10-09 11:55:00,618.38,618.63,618.02,618.07,4103.0,615.2072,615.4559,614.849,614.8988,4103.0
2024-10-09 12:00:00,618.01,618.29,617.34,617.57,8939.0,614.8391,615.1177,614.1725,614.4013,8939.0
2024-10-09 12:05:00,617.35,617.79,616.91,617.38,13430.0,614.1825,614.6202,613.7447,614.2123,13430.0
2024-10-09 12:10:00,617.06,617.81,617.03,617.24,3927.0,613.894,614.6401,613.8641,614.073,3927.0
2024-10-09 12:15:00,617.05,617.58,616.84,617.02,7057.0,613.884,614.4113,613.6751,613.8542,7057.0
2024-10-09 12:20:00,617.02,617.74,616.73,617.6,5868.0,613.8542,614.5705,613.5657,614.4312,5868.0
2024-10-09 12:25:00,617.6,617.75,617.18,617.29,16319.0,614.4312,614.5804,614.0133,614.1228,16319.0
2024-10-09 12:30:00,617.5,618.0,616.86,617.19,21460.0,614.3317,614.8291,613.695,614.0233,21460.0
2024-10-09 12:35:00,617.35,617.49,616.93,617.14,4303.0,614.1825,614.3218,613.7646,613.9736,4303.0
2024-10-09 12:40:00,617.14,617.4,617.01,617.26,4883.0,613.9736,614.2322,613.8442,614.0929,4883.0
2024-10-09 12:45:00,617.26,618.23,616.88,618.22,59362.0,614.0929,615.058,613.7149,615.048,59362.0
2024-10-09 12:50:00,618.11,618.22,617.53,617.62,2409.0,614.9386,615.048,614.3616,614.4511,2409.0
2024-10-09 12:55:00,617.8,617.83,617.44,617.72,1804.0,614.6302,614.66,614.272,614.5506,1804.0
2024-10-09 13:00:00,617.71,617.71,617.35,617.56,2594.0,614.5406,614.5406,614.1825,614.3914,2594.0
2024-10-09 13:05:00,618.06,619.63,618.05,619.5,6392.0,614.8888,616.4508,614.8789,616.3214,6392.0
2024-10-09 13:10:00,619.75,619.78,619.07,619.44,3898.0,616.5702,616.6,615.8937,616.2618,3898.0
2024-10-09 13:15:00,619.29,619.55,618.94,619.24,4765.0,616.1125,616.3712,615.7643,616.0628,4765.0
2024-10-09 13:20:00,619.24,619.34,618.96,619.18,2112.0,616.0628,616.1623,615.7842,616.0031,2112.0
2024-10-09 13:25:00,619.18,619.18,619.0,619.16,2572.0,616.0031,616.0031,615.824,615.9832,2572.0
2024-10-09 13:30:00,619.16,619.52,619.16,619.46,3992.0,615.9832,616.3413,615.9832,616.2817,3992.0
2024-10-09 13:35:00,619.25,619.48,618.7,619.0,8662.0,616.0727,616.3015,615.5255,615.824,8662.0
2024-10-09 13:40:00,619.13,619.13,618.35,618.37,3325.0,615.9533,615.9533,615.1773,615.1972,3325.0
2024-10-09 13:45:00,618.29,618.6,618.28,618.4,1787.0,615.1177,615.4261,615.1077,615.2271,1787.0
2024-10-09 13:50:00,618.64,618.99,617.74,618.81,6378.0,615.4659,615.8141,614.5705,615.635,6378.0
2024-10-09 13:55:00,618.73,619.09,618.59,618.59,4936.0,615.5554,615.9135,615.4161,615.4161,4936.0
2024-10-09 14:00:00,618.61,619.5,618.05,619.38,4000.0,615.436,616.3214,614.8789,616.2021,4000.0
2024-10-09 14:05:00,619.12,619.54,619.1,619.15,4165.0,615.9434,616.3612,615.9235,615.9732,4165.0
2024-10-09 14:10:00,619.07,619.49,618.95,619.03,2130.0,615.8937,616.3115,615.7743,615.8539,2130.0
2024-10-09 14:15:00,619.02,619.27,618.81,618.83,1817.0,615.8439,616.0926,615.635,615.6549,1817.0
2024-10-09 14:20:00,618.92,619.48,618.92,619.21,4766.0,615.7444,616.3015,615.7444,616.0329,4766.0
2024-10-09 14:25:00,619.59,620.73,619.42,620.61,7030.0,616.411,617.5451,616.2419,617.4257,7030.0
2024-10-09 14:30:00,620.41,620.41,619.92,620.19,4781.0,617.2268,617.2268,616.7393,617.0079,4781.0
2024-10-09 14:35:00,619.92,620.05,619.62,619.62,1800.0,616.7393,616.8686,616.4408,616.4408,1800.0
2024-10-09 14:40:00,619.63,620.06,619.63,619.96,1695.0,616.4508,616.8786,616.4508,616.7791,1695.0
2024-10-09 14:45:00,620.0,620.2,619.89,620.05,1371.0,616.8189,617.0179,616.7094,616.8686,1371.0
2024-10-09 14:50:00,620.05,620.42,619.51,620.42,3381.0,616.8686,617.2367,616.3314,617.2367,3381.0
2024-10-09 14:55:00,620.12,620.24,619.5,619.76,2883.0,616.9383,617.0576,616.3214,616.5801,2883.0
2024-10-09 15:00:00,619.68,619.96,619.27,619.96,1628.0,616.5005,616.7791,616.0926,616.7791,1628.0
2024-10-09 15:05:00,620.38,620.38,619.56,619.97,2920.0,617.1969,617.1969,616.3811,616.789,2920.0
2024-10-09 15:10:00,620.26,620.39,620.22,620.25,800.0,617.0775,617.2069,617.0378,617.0676,800.0
2024-10-09 15:15:00,620.33,620.82,620.03,620.82,4233.0,617.1472,617.6347,616.8487,617.6347,4233.0
2024-10-09 15:20:00,620.88,621.27,620.62,620.97,3352.0,617.6944,618.0824,617.4357,617.7839,3352.0
2024-10-09 15:25:00,621.13,621.13,620.79,620.79,3133.0,617.9431,617.9431,617.6048,617.6048,3133.0
2024-10-09 15:30:00,620.96,621.62,620.8,621.41,5637.0,617.774,618.4306,617.6148,618.2216,5637.0
2024-10-09 15:35:00,621.51,621.51,620.3,620.52,8335.0,618.3211,618.3211,617.1173,617.3362,8335.0
2024-10-09 15:40:00,620.34,620.72,620.24,620.44,10123.0,617.1571,617.5352,617.0576,617.2566,10123.0
2024-10-09 15:45:00,620.54,620.8,620.17,620.49,11061.0,617.3561,617.6148,616.988,617.3064,11061.0
2024-10-09 15:50:00,620.42,621.95,620.41,621.29,12607.0,617.2367,618.7589,617.2268,618.1023,12607.0
2024-10-09 15:55:00,621.29,621.97,621.28,621.36,67575.0,618.1023,618.7788,618.0923,618.1719,67575.0
2024-10-10 09:30:00,618.0,620.01,616.35,619.03,16288.0,615.8616,617.8647,614.2173,616.8881,16288.0
2024-10-10 09:35:00,618.38,618.76,617.26,618.76,4018.0,616.2403,616.619,615.1242,616.619,4018.0
2024-10-10 09:40:00,619.13,619.86,618.53,619.33,2862.0,616.9877,617.7152,616.3898,617.187,2862.0
2024-10-10 09:45:00,619.61,619.73,618.15,618.19,7325.0,617.4661,617.5856,616.0111,616.051,7325.0
2024-10-10 09:50:00,618.91,620.01,618.75,619.15,3161.0,616.7685,617.8647,616.609,617.0077,3161.0
2024-10-10 09:55:00,619.78,619.8,617.34,617.71,5100.0,617.6355,617.6554,615.2039,615.5726,5100.0
2024-10-10 10:00:00,617.25,619.1,617.08,619.1,3915.0,615.1142,616.9578,614.9448,616.9578,3915.0
2024-10-10 10:05:00,619.36,619.76,619.0,619.76,2668.0,617.2169,617.6155,616.8582,617.6155,2668.0
2024-10-10 10:10:00,620.48,621.37,620.48,621.05,2760.0,618.3331,619.22,618.3331,618.9011,2760.0
2024-10-10 10:15:00,621.49,621.49,620.16,620.16,4912.0,619.3396,619.3396,618.0142,618.0142,4912.0
2024-10-10 10:20:00,620.1,620.25,619.49,619.65,2923.0,617.9544,618.1038,617.3465,617.5059,2923.0
2024-10-10 10:25:00,619.9,619.9,619.41,619.71,3403.0,617.7551,617.7551,617.2668,617.5657,3403.0
2024-10-10 10:30:00,619.92,621.11,619.92,621.02,11460.0,617.775,618.9609,617.775,618.8712,11460.0
2024-10-10 10:35:00,620.95,621.37,620.51,620.71,5900.0,618.8014,619.22,618.3629,618.5623,5900.0
2024-10-10 10:40:00,620.16,620.58,619.38,620.5,4198.0,618.0142,618.4327,617.2369,618.353,4198.0
2024-10-10 10:45:00,620.38,621.07,619.67,620.02,2608.0,618.2334,618.921,617.5259,617.8746,2608.0
2024-10-10 10:50:00,620.01,620.22,618.77,618.94,3073.0,617.8647,618.074,616.629,616.7984,3073.0
2024-10-10 10:55:00,618.94,619.38,618.3,618.35,5397.0,616.7984,617.2369,616.1606,616.2104,5397.0
2024-10-10 11:00:00,618.66,619.2,618.1,619.14,3817.0,616.5193,617.0575,615.9613,616.9977,3817.0
2024-10-10 11:05:00,619.3,620.0,618.87,619.27,24102.0,617.1571,617.8547,616.7286,617.1272,24102.0
2024-10-10 11:10:00,619.67,620.03,619.32,619.93,3443.0,617.5259,617.8846,617.1771,617.785,3443.0
2024-10-10 11:15:00,619.83,620.03,618.9,618.9,1670.0,617.6853,617.8846,616.7585,616.7585,1670.0
2024-10-10 11:20:00,619.31,619.31,618.76,619.04,14315.0,617.1671,617.1671,616.619,616.898,14315.0
2024-10-10 11:25:00,618.82,619.1,618.82,618.93,1905.0,616.6788,616.9578,616.6788,616.7884,1905.0
2024-10-10 11:30:00,618.77,618.88,618.4,618.45,2625.0,616.629,616.7386,616.2602,616.3101,2625.0
2024-10-10 11:35:00,618.58,618.96,618.44,618.84,3889.0,616.4396,616.8183,616.3001,616.6987,3889.0
2024-10-10 11:40:00,618.84,619.83,618.59,619.83,2067.0,616.6987,617.6853,616.4496,617.6853,2067.0
2024-10-10 11:45:00,619.6,619.6,619.34,619.52,500.0,617.4561,617.4561,617.197,617.3764,500.0
2024-10-10 11:50:00,619.44,619.44,619.29,619.31,1500.0,617.2967,617.2967,617.1472,617.1671,1500.0
2024-10-10 11:55:00,619.47,619.94,619.37,619.81,7723.0,617.3265,617.7949,617.2269,617.6654,7723.0
2024-10-10 12:00:00,619.81,619.82,618.83,618.83,6772.0,617.6654,617.6753,616.6888,616.6888,6772.0
2024-10-10 12:05:00,619.04,619.36,619.03,619.16,4103.0,616.898,617.2169,616.8881,617.0176,4103.0
2024-10-10 12:10:00,619.11,620.0,619.1,619.6,2717.0,616.9678,617.8547,616.9578,617.4561,2717.0
2024-10-10 12:15:00,619.69,620.0,619.69,619.75,1474.0,617.5458,617.8547,617.5458,617.6056,1474.0
2024-10-10 12:20:00,619.75,620.0,619.46,619.51,5557.0,617.6056,617.8547,617.3166,617.3664,5557.0
2024-10-10 12:25:00,619.47,619.78,618.89,619.78,23664.0,617.3265,617.6355,616.7486,617.6355,23664.0
2024-10-10 12:30:00,619.45,619.83,619.16,619.28,5513.0,617.3066,617.6853,617.0176,617.1372,5513.0
2024-10-10 12:35:00,619.04,619.98,619.0,619.84,11897.0,616.898,617.8348,616.8582,617.6953,11897.0
2024-10-10 12:40:00,619.65,620.74,619.65,620.44,2132.0,617.5059,618.5922,617.5059,618.2932,2132.0
2024-10-10 12:45:00,620.7,620.7,620.12,620.32,2461.0,618.5523,618.5523,617.9743,618.1736,2461.0
2024-10-10 12:50:00,619.59,619.98,619.59,619.71,506.0,617.4461,617.8348,617.4461,617.5657,506.0
2024-10-10 12:55:00,619.99,620.46,619.98,620.42,2446.0,617.8447,618.3131,617.8348,618.2733,2446.0
2024-10-10 13:00:00,620.38,620.95,620.37,620.75,1863.0,618.2334,618.8014,618.2234,618.6021,1863.0
2024-10-10 13:05:00,620.98,620.98,619.54,619.54,2705.0,618.8313,618.8313,617.3963,617.3963,2705.0
2024-10-10 13:10:00,619.6,619.6,618.85,618.92,1424.0,617.4561,617.4561,616.7087,616.7785,1424.0
2024-10-10 13:15:00,618.93,619.16,618.53,618.89,7165.0,616.7884,617.0176,616.3898,616.7486,7165.0
2024-10-10 13:20:00,618.9,619.75,618.9,619.63,2424.0,616.7585,617.6056,616.7585,617.486,2424.0
2024-10-10 13:25:00,619.69,619.69,619.11,619.12,1245.0,617.5458,617.5458,616.9678,616.9778,1245.0
2024-10-10 13:30:00,619.15,619.33,619.11,619.2,2901.0,617.0077,617.187,616.9678,617.0575,2901.0
2024-10-10 13:35:00,619.08,619.22,618.32,618.33,3997.0,616.9379,617.0774,616.1805,616.1905,3997.0
2024-10-10 13:40:00,618.38,618.61,618.09,618.25,1700.0,616.2403,616.4695,615.9513,616.1108,1700.0
2024-10-10 13:45:00,618.29,618.39,617.71,617.73,1705.0,616.1506,616.2503,615.5726,615.5926,1705.0
2024-10-10 13:50:00,617.73,617.73,616.44,617.13,4860.0,615.5926,615.5926,614.307,614.9946,4860.0
2024-10-10 13:55:00,617.47,618.37,617.45,617.95,2400.0,615.3335,616.2304,615.3135,615.8118,2400.0
2024-10-10 14:00:00,617.97,617.97,616.93,617.0,1700.0,615.8317,615.8317,614.7953,614.8651,1700.0
2024-10-10 14:05:00,617.0,617.63,616.99,617.36,2601.0,614.8651,615.4929,614.8551,615.2238,2601.0
2024-10-10 14:10:00,617.57,617.82,617.37,617.82,1493.0,615.4331,615.6823,615.2338,615.6823,1493.0
2024-10-10 14:15:00,617.5,617.51,616.91,617.14,1371.0,615.3634,615.3733,614.7754,615.0046,1371.0
2024-10-10 14:20:00,617.14,617.27,616.86,617.06,3128.0,615.0046,615.1342,614.7256,614.9249,3128.0
2024-10-10 14:25:00,617.06,617.48,616.0,616.16,4005.0,614.9249,615.3434,613.8686,614.028,4005.0
2024-10-10 14:30:00,616.15,617.3,616.0,617.3,4089.0,614.018,615.1641,613.8686,615.1641,4089.0
2024-10-10 14:35:00,617.29,617.29,616.33,616.51,3236.0,615.1541,615.1541,614.1974,614.3768,3236.0
2024-10-10 14:40:00,616.96,616.97,616.14,616.84,27819.0,614.8252,614.8352,614.0081,614.7056,27819.0
2024-10-10 14:45:00,616.84,618.49,616.83,618.3,43303.0,614.7056,616.3499,614.6957,616.1606,43303.0
2024-10-10 14:50:00,618.17,618.31,617.79,618.31,938.0,616.031,616.1706,615.6524,616.1706,938.0
2024-10-10 14:55:00,618.54,618.54,617.84,617.87,2943.0,616.3998,616.3998,615.7022,615.7321,2943.0
2024-10-10 15:00:00,617.88,618.08,617.44,617.44,1505.0,615.742,615.9414,615.3036,615.3036,1505.0
2024-10-10 15:05:00,617.75,618.06,617.44,617.44,2665.0,615.6125,615.9214,615.3036,615.3036,2665.0
2024-10-10 15:10:00,617.86,618.01,617.35,617.48,2532.0,615.7221,615.8716,615.2139,615.3434,2532.0
2024-10-10 15:15:00,617.52,618.05,617.52,617.82,3336.0,615.3833,615.9115,615.3833,615.6823,3336.0
2024-10-10 15:20:00,617.96,618.34,617.44,618.05,8374.0,615.8218,616.2005,615.3036,615.9115,8374.0
2024-10-10 15:25:00,617.94,618.07,617.49,617.49,2600.0,615.8018,615.9314,615.3534,615.3534,2600.0
2024-10-10 15:30:00,617.49,618.05,616.95,617.87,7485.0,615.3534,615.9115,614.8153,615.7321,7485.0
2024-10-10 15:35:00,617.87,618.12,617.84,617.98,2950.0,615.7321,615.9812,615.7022,615.8417,2950.0
2024-10-10 15:40:00,617.95,617.95,617.33,617.61,6628.0,615.8118,615.8118,615.194,615.473,6628.0
2024-10-10 15:45:00,617.5,618.86,617.45,618.7,11577.0,615.3634,616.7187,615.3135,616.5592,11577.0
2024-10-10 15:50:00,618.66,619.89,618.53,619.21,11838.0,616.5193,617.7451,616.3898,617.0674,11838.0
2024-10-10 15:55:00,619.29,619.91,619.07,619.13,32654.0,617.1472,617.765,616.9279,616.9877,32654.0
2024-10-11 09:30:00,619.18,619.24,615.11,618.16,11468.0,617.0376,617.0973,612.9816,616.0211,11468.0
2024-10-11 09:35:00,617.56,618.97,617.33,618.51,4195.0,615.4232,616.8283,615.194,616.3699,4195.0
2024-10-11 09:40:00,618.06,619.24,617.03,617.04,9918.0,615.9214,617.0973,614.895,614.905,9918.0
2024-10-11 09:45:00,617.1,617.53,616.65,616.65,4468.0,614.9647,615.3933,614.5163,614.5163,4468.0
2024-10-11 09:50:00,616.43,616.43,614.29,614.61,3958.0,614.2971,614.2971,612.1645,612.4834,3958.0
2024-10-11 09:55:00,614.61,614.97,613.8,614.92,4294.0,612.4834,612.8421,611.6762,612.7923,4294.0
2024-10-11 10:00:00,614.87,615.03,613.73,614.5,5603.0,612.7425,612.9019,611.6064,612.3737,5603.0
2024-10-11 10:05:00,614.49,615.23,614.09,615.03,5463.0,612.3638,613.1012,611.9652,612.9019,5463.0
2024-10-11 10:10:00,615.22,615.97,614.89,615.9,26040.0,613.0913,613.8387,612.7624,613.7689,26040.0
2024-10-11 10:15:00,616.27,617.75,616.13,617.34,2925.0,614.1376,615.6125,613.9981,615.2039,2925.0
2024-10-11 10:20:00,617.34,618.93,616.51,618.88,3498.0,615.2039,616.7884,614.3768,616.7386,3498.0
2024-10-11 10:25:00,618.87,619.15,617.94,619.15,13820.0,616.7286,617.0077,615.8018,617.0077,13820.0
2024-10-11 10:30:00,618.5,619.24,618.34,619.04,5755.0,616.3599,617.0973,616.2005,616.898,5755.0
2024-10-11 10:35:00,618.83,620.24,618.72,619.3,36037.0,616.6888,618.0939,616.5791,617.1571,36037.0
2024-10-11 10:40:00,619.3,619.3,617.58,617.59,3201.0,617.1571,617.1571,615.4431,615.4531,3201.0
2024-10-11 10:45:00,617.63,619.02,617.59,618.59,23088.0,615.4929,616.8781,615.4531,616.4496,23088.0
2024-10-11 10:50:00,618.61,619.38,618.61,619.38,1552.0,616.4695,617.2369,616.4695,617.2369,1552.0
2024-10-11 10:55:00,619.62,620.85,619.62,620.85,4189.0,617.476,618.7018,617.476,618.7018,4189.0
2024-10-11 11:00:00,620.84,621.61,620.65,621.18,2335.0,618.6918,619.4591,618.5025,619.0306,2335.0
2024-10-11 11:05:00,621.15,622.35,620.89,622.35,2373.0,619.0007,620.1966,618.7416,620.1966,2373.0
2024-10-11 11:10:00,621.83,622.3,620.71,621.09,3302.0,619.6784,620.1468,618.5623,618.9409,3302.0
2024-10-11 11:15:00,620.95,620.95,619.63,619.63,2900.0,618.8014,618.8014,617.486,617.486,2900.0
2024-10-11 11:20:00,619.42,619.56,618.84,618.85,2708.0,617.2767,617.4162,616.6987,616.7087,2708.0
2024-10-11 11:25:00,618.85,619.55,618.85,619.52,7000.0,616.7087,617.4063,616.7087,617.3764,7000.0
2024-10-11 11:30:00,619.52,620.56,619.37,620.44,4524.0,617.3764,618.4128,617.2269,618.2932,4524.0
2024-10-11 11:35:00,620.67,622.0,620.67,621.54,9321.0,618.5224,619.8478,618.5224,619.3894,9321.0
2024-10-11 11:40:00,621.53,622.09,621.51,621.65,4040.0,619.3794,619.9375,619.3595,619.499,4040.0
2024-10-11 11:45:00,621.55,621.55,620.51,620.69,4740.0,619.3993,619.3993,618.3629,618.5423,4740.0
2024-10-11 11:50:00,620.97,621.02,620.59,620.97,3116.0,618.8214,618.8712,618.4427,618.8214,3116.0
2024-10-11 11:55:00,621.17,621.45,621.0,621.45,8700.0,619.0207,619.2997,618.8513,619.2997,8700.0
2024-10-11 12:00:00,621.46,621.81,621.07,621.37,7929.0,619.3097,619.6585,618.921,619.22,7929.0
2024-10-11 12:05:00,621.59,621.66,620.8,621.16,2369.0,619.4392,619.509,618.6519,619.0107,2369.0
2024-10-11 12:10:00,621.1,621.1,619.97,620.19,28539.0,618.9509,618.9509,617.8248,618.0441,28539.0
2024-10-11 12:15:00,620.52,620.56,620.11,620.21,1983.0,618.3729,618.4128,617.9643,618.064,1983.0
2024-10-11 12:20:00,620.33,620.33,619.65,619.65,2000.0,618.1836,618.1836,617.5059,617.5059,2000.0
2024-10-11 12:25:00,619.66,620.02,619.28,620.02,3357.0,617.5159,617.8746,617.1372,617.8746,3357.0
2024-10-11 12:30:00,620.02,620.02,619.09,619.1,12101.0,617.8746,617.8746,616.9479,616.9578,12101.0
2024-10-11 12:35:00,619.38,619.52,618.99,619.27,1217.0,617.2369,617.3764,616.8482,617.1272,1217.0
2024-10-11 12:40:00,619.27,619.38,618.83,618.93,3714.0,617.1272,617.2369,616.6888,616.7884,3714.0
2024-10-11 12:45:00,618.64,619.49,618.64,619.24,4368.0,616.4994,617.3465,616.4994,617.0973,4368.0
2024-10-11 12:50:00,619.25,619.48,618.89,618.91,4564.0,617.1073,617.3365,616.7486,616.7685,4564.0
2024-10-11 12:55:00,618.88,619.43,618.59,619.43,6172.0,616.7386,617.2867,616.4496,617.2867,6172.0
2024-10-11 13:00:00,619.75,620.03,619.4,619.4,3718.0,617.6056,617.8846,617.2568,617.2568,3718.0
2024-10-11 13:05:00,619.5,619.5,618.92,619.13,2601.0,617.3564,617.3564,616.7785,616.9877,2601.0
2024-10-11 13:10:00,619.28,619.33,618.83,619.08,2912.0,617.1372,617.187,616.6888,616.9379,2912.0
2024-10-11 13:15:00,618.99,619.06,618.61,619.06,4206.0,616.8482,616.918,616.4695,616.918,4206.0
2024-10-11 13:20:00,618.97,619.34,618.97,619.11,1732.0,616.8283,617.197,616.8283,616.9678,1732.0
2024-10-11 13:25:00,619.06,619.8,619.06,619.4,5089.0,616.918,617.6554,616.918,617.2568,5089.0
2024-10-11 13:30:00,619.35,620.1,619.35,619.58,6653.0,617.207,617.9544,617.207,617.4362,6653.0
2024-10-11 13:35:00,619.63,619.92,619.4,619.64,4630.0,617.486,617.775,617.2568,617.496,4630.0
2024-10-11 13:40:00,619.82,620.1,619.8,620.05,4964.0,617.6753,617.9544,617.6554,617.9045,4964.0
2024-10-11 13:45:00,619.87,620.01,619.45,619.66,1133.0,617.7252,617.8647,617.3066,617.5159,1133.0
2024-10-11 13:50:00,619.83,619.87,619.36,619.78,3262.0,617.6853,617.7252,617.2169,617.6355,3262.0
2024-10-11 13:55:00,619.86,619.99,619.6,619.75,2660.0,617.7152,617.8447,617.4561,617.6056,2660.0
2024-10-11 14:00:00,619.74,619.74,619.32,619.5,3591.0,617.5956,617.5956,617.1771,617.3564,3591.0
2024-10-11 14:05:00,619.62,619.73,619.3,619.45,6674.0,617.476,617.5856,617.1571,617.3066,6674.0
2024-10-11 14:10:00,619.46,619.53,618.74,618.86,9769.0,617.3166,617.3863,616.5991,616.7187,9769.0
2024-10-11 14:15:00,619.12,619.61,618.98,619.36,3749.0,616.9778,617.4661,616.8382,617.2169,3749.0
2024-10-11 14:20:00,619.59,619.8,619.23,619.43,2946.0,617.4461,617.6554,617.0874,617.2867,2946.0
2024-10-11 14:25:00,619.44,619.58,619.01,619.01,1740.0,617.2967,617.4362,616.8681,616.8681,1740.0
2024-10-11 14:30:00,619.01,619.69,619.01,619.25,4116.0,616.8681,617.5458,616.8681,617.1073,4116.0
2024-10-11 14:35:00,619.44,619.44,618.11,618.78,3741.0,617.2967,617.2967,615.9713,616.6389,3741.0
2024-10-11 14:40:00,618.49,618.93,618.49,618.74,3491.0,616.3499,616.7884,616.3499,616.5991,3491.0
2024-10-11 14:45:00,619.06,619.25,618.75,619.09,2935.0,616.918,617.1073,616.609,616.9479,2935.0
2024-10-11 14:50:00,619.12,619.22,618.91,619.22,2616.0,616.9778,617.0774,616.7685,617.0774,2616.0
2024-10-11 14:55:00,619.26,619.63,619.0,619.27,5256.0,617.1173,617.486,616.8582,617.1272,5256.0
2024-10-11 15:00:00,619.48,619.52,619.09,619.16,2976.0,617.3365,617.3764,616.9479,617.0176,2976.0
2024-10-11 15:05:00,619.34,620.14,619.19,619.89,10623.0,617.197,617.9942,617.0475,617.7451,10623.0
2024-10-11 15:10:00,619.81,620.13,619.35,619.55,5023.0,617.6654,617.9843,617.207,617.4063,5023.0
2024-10-11 15:15:00,619.71,619.9,619.31,619.48,4185.0,617.5657,617.7551,617.1671,617.3365,4185.0
2024-10-11 15:20:00,619.47,619.56,618.74,618.88,6729.0,617.3265,617.4162,616.5991,616.7386,6729.0
2024-10-11 15:25:00,618.67,619.08,618.52,618.66,4317.0,616.5293,616.9379,616.3798,616.5193,4317.0
2024-10-11 15:30:00,618.78,619.3,618.47,619.0,13791.0,616.6389,617.1571,616.33,616.8582,13791.0
2024-10-11 15:35:00,618.9,619.09,618.03,618.12,6794.0,616.7585,616.9479,615.8915,615.9812,6794.0
2024-10-11 15:40:00,618.34,618.84,617.97,618.68,5486.0,616.2005,616.6987,615.8317,616.5393,5486.0
2024-10-11 15:45:00,618.76,619.17,618.24,618.61,10352.0,616.619,617.0276,616.1008,616.4695,10352.0
2024-10-11 15:50:00,618.53,618.71,617.5,618.2,24535.0,616.3898,616.5692,615.3634,616.0609,24535.0
2024-10-11 15:55:00,618.06,618.06,616.44,616.68,58616.0,615.9214,615.9214,614.307,614.5462,58616.0
2024-10-14 09:30:00,620.31,620.31,617.7,619.37,10689.0,618.1636,618.1636,615.5627,617.2269,10689.0
2024-10-14 09:35:00,619.69,620.04,618.77,618.77,7787.0,617.5458,617.8946,616.629,616.629,7787.0
2024-10-14 09:40:00,619.01,619.01,617.96,618.46,2600.0,616.8681,616.8681,615.8218,616.32,2600.0
2024-10-14 09:45:00,619.0,619.0,618.11,618.77,1546.0,616.8582,616.8582,615.9713,616.629,1546.0
2024-10-14 09:50:00,619.1,619.1,618.6,618.6,783.0,616.9578,616.9578,616.4596,616.4596,783.0
2024-10-14 09:55:00,618.56,620.05,618.56,620.03,2863.0,616.4197,617.9045,616.4197,617.8846,2863.0
2024-10-14 10:00:00,620.0,620.21,619.63,619.63,4897.0,617.8547,618.064,617.486,617.486,4897.0
2024-10-14 10:05:00,619.6,620.18,619.55,619.55,2338.0,617.4561,618.0341,617.4063,617.4063,2338.0
2024-10-14 10:10:00,619.49,619.49,618.46,618.64,1084.0,617.3465,617.3465,616.32,616.4994,1084.0
2024-10-14 10:15:00,618.57,618.79,617.64,618.31,5699.0,616.4297,616.6489,615.5029,616.1706,5699.0
2024-10-14 10:20:00,618.41,618.51,618.17,618.25,700.0,616.2702,616.3699,616.031,616.1108,700.0
2024-10-14 10:25:00,618.54,618.56,618.5,618.54,1611.0,616.3998,616.4197,616.3599,616.3998,1611.0
2024-10-14 10:30:00,618.48,618.56,617.78,617.78,2545.0,616.34,616.4197,615.6424,615.6424,2545.0
2024-10-14 10:35:00,617.68,617.81,617.65,617.76,1447.0,615.5427,615.6723,615.5128,615.6225,1447.0
2024-10-14 10:40:00,617.76,617.76,617.01,617.01,729.0,615.6225,615.6225,614.8751,614.8751,729.0
2024-10-14 10:45:00,617.02,617.14,615.9,615.9,4123.0,614.885,615.0046,613.7689,613.7689,4123.0
2024-10-14 10:50:00,615.84,616.26,615.63,616.26,3150.0,613.7091,614.1277,613.4998,614.1277,3150.0
2024-10-14 10:55:00,616.31,616.48,614.58,614.58,3500.0,614.1775,614.3469,612.4535,612.4535,3500.0
2024-10-14 11:00:00,614.58,614.58,612.8,613.74,4740.0,612.4535,612.4535,610.6796,611.6164,4740.0
2024-10-14 11:05:00,613.78,614.2,613.1,614.2,8015.0,611.6562,612.0748,610.9786,612.0748,8015.0
2024-10-14 11:10:00,614.12,615.35,614.11,615.33,4885.0,611.9951,613.2208,611.9851,613.2009,4885.0
2024-10-14 11:15:00,615.55,615.57,614.95,614.95,1443.0,613.4201,613.44,612.8222,612.8222,1443.0
2024-10-14 11:20:00,615.3,615.49,614.31,614.31,2764.0,613.171,613.3603,612.1844,612.1844,2764.0
2024-10-14 11:25:00,614.49,614.76,614.38,614.61,3729.0,612.3638,612.6328,612.2542,612.4834,3729.0
2024-10-14 11:30:00,614.34,614.95,614.33,614.81,16494.0,612.2143,612.8222,612.2043,612.6827,16494.0
2024-10-14 11:35:00,615.24,616.07,614.85,616.07,4784.0,613.1112,613.9383,612.7225,613.9383,4784.0
2024-10-14 11:40:00,615.51,616.61,615.31,616.12,1824.0,613.3802,614.4764,613.1809,613.9881,1824.0
2024-10-14 11:45:00,616.32,617.0,616.31,616.76,1504.0,614.1874,614.8651,614.1775,614.6259,1504.0
2024-10-14 11:50:00,616.72,617.09,616.72,617.09,2316.0,614.5861,614.9548,614.5861,614.9548,2316.0
2024-10-14 11:55:00,617.08,617.09,616.78,616.84,2227.0,614.9448,614.9548,614.6459,614.7056,2227.0
2024-10-14 12:00:00,616.84,616.84,616.45,616.5,2083.0,614.7056,614.7056,614.317,614.3668,2083.0
2024-10-14 12:05:00,616.69,616.89,616.51,616.85,1480.0,614.5562,614.7555,614.3768,614.7156,1480.0
2024-10-14 12:10:00,616.85,616.96,616.53,616.53,1502.0,614.7156,614.8252,614.3967,614.3967,1502.0
2024-10-14 12:15:00,616.42,616.44,616.21,616.21,700.0,614.2871,614.307,614.0778,614.0778,700.0
2024-10-14 12:20:00,616.4,616.75,616.4,616.75,1072.0,614.2672,614.616,614.2672,614.616,1072.0
2024-10-14 12:25:00,616.79,617.17,616.78,617.13,1020.0,614.6558,615.0345,614.6459,614.9946,1020.0
2024-10-14 12:30:00,617.13,617.17,616.96,617.1,853.0,614.9946,615.0345,614.8252,614.9647,853.0
2024-10-14 12:35:00,617.13,617.35,616.9,617.19,1191.0,614.9946,615.2139,614.7654,615.0544,1191.0
2024-10-14 12:40:00,617.19,617.19,616.84,616.85,1707.0,615.0544,615.0544,614.7056,614.7156,1707.0
2024-10-14 12:45:00,617.07,617.18,617.07,617.08,660.0,614.9349,615.0445,614.9349,614.9448,660.0
2024-10-14 12:50:00,617.14,617.46,617.1,617.3,2965.0,615.0046,615.3235,614.9647,615.1641,2965.0
2024-10-14 12:55:00,617.35,617.35,616.58,616.67,3339.0,615.2139,615.2139,614.4465,614.5362,3339.0
2024-10-14 13:00:00,616.67,616.67,616.67,616.67,400.0,614.5362,614.5362,614.5362,614.5362,400.0
2024-10-14 13:05:00,616.78,616.79,616.35,616.6,1863.0,614.6459,614.6558,614.2173,614.4665,1863.0
2024-10-14 13:10:00,616.6,616.6,616.09,616.24,1941.0,614.4665,614.4665,613.9582,614.1077,1941.0
2024-10-14 13:15:00,616.48,616.78,616.07,616.47,3956.0,614.3469,614.6459,613.9383,614.3369,3956.0
2024-10-14 13:20:00,616.37,616.46,616.23,616.46,610.0,614.2373,614.327,614.0978,614.327,610.0
2024-10-14 13:25:00,616.46,616.46,616.11,616.11,1050.0,614.327,614.327,613.9782,613.9782,1050.0
2024-10-14 13:30:00,616.39,616.39,615.68,616.11,1600.0,614.2572,614.2572,613.5497,613.9782,1600.0
2024-10-14 13:35:00,616.15,616.17,615.99,616.17,600.0,614.018,614.038,613.8586,614.038,600.0
2024-10-14 13:40:00,616.17,616.17,615.83,615.95,1703.0,614.038,614.038,613.6991,613.8187,1703.0
2024-10-14 13:45:00,616.2,616.2,615.98,616.09,1070.0,614.0679,614.0679,613.8486,613.9582,1070.0
2024-10-14 13:50:00,616.16,616.37,616.16,616.37,869.0,614.028,614.2373,614.028,614.2373,869.0
2024-10-14 13:55:00,616.27,616.64,616.27,616.64,2054.0,614.1376,614.5063,614.1376,614.5063,2054.0
2024-10-14 14:00:00,616.44,616.49,616.17,616.17,1308.0,614.307,614.3569,614.038,614.038,1308.0
2024-10-14 14:05:00,616.18,616.28,615.73,615.81,1733.0,614.0479,614.1476,613.5995,613.6792,1733.0
2024-10-14 14:10:00,616.06,616.29,615.35,615.8,2392.0,613.9283,614.1576,613.2208,613.6692,2392.0
2024-10-14 14:15:00,615.82,616.05,615.81,616.0,1005.0,613.6892,613.9184,613.6792,613.8686,1005.0
2024-10-14 14:20:00,616.06,616.21,615.81,616.21,1340.0,613.9283,614.0778,613.6792,614.0778,1340.0
2024-10-14 14:25:00,615.75,616.05,615.74,616.05,1751.0,613.6194,613.9184,613.6095,613.9184,1751.0
2024-10-14 14:30:00,616.27,616.76,616.27,616.68,1356.0,614.1376,614.6259,614.1376,614.5462,1356.0
2024-10-14 14:35:00,616.67,616.7,616.49,616.67,1385.0,614.5362,614.5661,614.3569,614.5362,1385.0
2024-10-14 14:40:00,616.66,616.82,616.61,616.82,919.0,614.5263,614.6857,614.4764,614.6857,919.0
2024-10-14 14:45:00,616.86,617.08,616.66,616.66,2044.0,614.7256,614.9448,614.5263,614.5263,2044.0
2024-10-14 14:50:00,616.77,616.77,616.34,616.57,2850.0,614.6359,614.6359,614.2074,614.4366,2850.0
2024-10-14 14:55:00,616.68,616.97,616.42,616.42,1780.0,614.5462,614.8352,614.2871,614.2871,1780.0
2024-10-14 15:00:00,616.39,617.01,616.35,616.72,1899.0,614.2572,614.8751,614.2173,614.5861,1899.0
2024-10-14 15:05:00,616.73,617.01,616.56,616.88,1320.0,614.596,614.8751,614.4266,614.7455,1320.0
2024-10-14 15:10:00,616.91,616.91,616.33,616.42,4047.0,614.7754,614.7754,614.1974,614.2871,4047.0
2024-10-14 15:15:00,616.69,617.1,616.69,617.0,1991.0,614.5562,614.9647,614.5562,614.8651,1991.0
2024-10-14 15:20:00,616.86,617.15,616.86,617.01,1995.0,614.7256,615.0146,614.7256,614.8751,1995.0
2024-10-14 15:25:00,617.04,617.58,616.91,617.26,5406.0,614.905,615.4431,614.7754,615.1242,5406.0
2024-10-14 15:30:00,617.26,617.68,617.13,617.29,4434.0,615.1242,615.5427,614.9946,615.1541,4434.0
2024-10-14 15:35:00,617.47,617.91,617.44,617.51,4828.0,615.3335,615.7719,615.3036,615.3733,4828.0
2024-10-14 15:40:00,617.41,617.54,617.32,617.32,2318.0,615.2737,615.4032,615.184,615.184,2318.0
2024-10-14 15:45:00,617.29,618.54,617.26,618.44,6610.0,615.1541,616.3998,615.1242,616.3001,6610.0
2024-10-14 15:50:00,618.03,618.04,616.2,617.04,27106.0,615.8915,615.9015,614.0679,614.905,27106.0
2024-10-14 15:55:00,617.28,617.75,616.77,616.77,43498.0,615.1441,615.6125,614.6359,614.6359,43498.0
2024-10-15 09:30:00,619.82,620.19,615.76,620.19,19756.0,617.6753,618.0441,613.6294,618.0441,19756.0
2024-10-15 09:35:00,620.09,620.78,619.34,619.39,8359.0,617.9444,618.632,617.197,617.2468,8359.0
2024-10-15 09:40:00,619.45,620.72,618.29,620.72,13851.0,617.3066,618.5722,616.1506,618.5722,13851.0
2024-10-15 09:45:00,620.27,621.41,620.27,620.64,4795.0,618.1238,619.2598,618.1238,618.4925,4795.0
2024-10-15 09:50:00,620.57,621.96,620.23,621.7,14601.0,618.4227,619.8079,618.0839,619.5488,14601.0
2024-10-15 09:55:00,621.98,623.04,621.59,622.04,6134.0,619.8279,620.8842,619.4392,619.8877,6134.0
2024-10-15 10:00:00,621.99,622.21,621.08,621.08,3504.0,619.8378,620.0571,618.931,618.931,3504.0
2024-10-15 10:05:00,620.7,620.75,620.06,620.15,2613.0,618.5523,618.6021,617.9145,618.0042,2613.0
2024-10-15 10:10:00,620.32,620.64,619.59,619.95,12988.0,618.1736,618.4925,617.4461,617.8049,12988.0
2024-10-15 10:15:00,619.96,621.05,619.95,621.05,8067.0,617.8149,618.9011,617.8049,618.9011,8067.0
2024-10-15 10:20:00,621.11,621.81,620.55,621.76,8678.0,618.9609,619.6585,618.4028,619.6086,8678.0
2024-10-15 10:25:00,622.12,622.78,621.1,621.6,11950.0,619.9674,620.6251,618.9509,619.4492,11950.0
2024-10-15 10:30:00,621.58,621.58,619.91,620.79,6973.0,619.4292,619.4292,617.765,618.642,6973.0
2024-10-15 10:35:00,621.01,621.24,620.17,621.04,1833.0,618.8612,619.0904,618.0241,618.8911,1833.0
2024-10-15 10:40:00,620.49,621.14,620.31,620.66,2000.0,618.343,618.9908,618.1636,618.5124,2000.0
2024-10-15 10:45:00,620.47,620.52,619.79,619.79,2498.0,618.3231,618.3729,617.6454,617.6454,2498.0
2024-10-15 10:50:00,619.95,620.36,619.0,620.05,4605.0,617.8049,618.2135,616.8582,617.9045,4605.0
2024-10-15 10:55:00,620.02,620.27,618.27,618.69,3468.0,617.8746,618.1238,616.1307,616.5492,3468.0
2024-10-15 11:00:00,618.22,618.34,617.57,617.57,2733.0,616.0809,616.2005,615.4331,615.4331,2733.0
2024-10-15 11:05:00,617.1,618.18,617.06,617.51,4550.0,614.9647,616.041,614.9249,615.3733,4550.0
2024-10-15 11:10:00,617.3,618.72,617.26,618.72,5758.0,615.1641,616.5791,615.1242,616.5791,5758.0
2024-10-15 11:15:00,618.79,619.96,618.79,619.42,1362.0,616.6489,617.8149,616.6489,617.2767,1362.0
2024-10-15 11:20:00,619.42,619.94,619.28,619.4,1674.0,617.2767,617.7949,617.1372,617.2568,1674.0
2024-10-15 11:25:00,619.4,619.58,618.16,618.58,3216.0,617.2568,617.4362,616.0211,616.4396,3216.0
2024-10-15 11:30:00,618.09,618.13,617.33,617.99,3925.0,615.9513,615.9912,615.194,615.8517,3925.0
2024-10-15 11:35:00,617.87,617.87,617.38,617.38,600.0,615.7321,615.7321,615.2438,615.2438,600.0
2024-10-15 11:40:00,617.75,618.11,617.65,617.76,1460.0,615.6125,615.9713,615.5128,615.6225,1460.0
2024-10-15 11:45:00,617.64,617.82,617.58,617.82,1658.0,615.5029,615.6823,615.4431,615.6823,1658.0
2024-10-15 11:50:00,618.18,618.86,618.18,618.22,3408.0,616.041,616.7187,616.041,616.0809,3408.0
2024-10-15 11:55:00,618.22,618.5,618.06,618.35,1425.0,616.0809,616.3599,615.9214,616.2104,1425.0
2024-10-15 12:00:00,618.25,618.55,617.97,618.54,757.0,616.1108,616.4097,615.8317,616.3998,757.0
2024-10-15 12:05:00,618.5,619.77,618.49,619.77,5771.0,616.3599,617.6255,616.3499,617.6255,5771.0
2024-10-15 12:10:00,620.17,620.39,620.16,620.3,736.0,618.0241,618.2434,618.0142,618.1537,736.0
2024-10-15 12:15:00,620.04,620.51,619.98,620.38,4907.0,617.8946,618.3629,617.8348,618.2334,4907.0
2024-10-15 12:20:00,620.39,620.66,620.0,620.25,3574.0,618.2434,618.5124,617.8547,618.1038,3574.0
2024-10-15 12:25:00,620.33,621.02,620.31,620.84,2737.0,618.1836,618.8712,618.1636,618.6918,2737.0
2024-10-15 12:30:00,620.84,621.46,620.84,621.09,5698.0,618.6918,619.3097,618.6918,618.9409,5698.0
2024-10-15 12:35:00,621.16,621.16,620.64,621.02,1960.0,619.0107,619.0107,618.4925,618.8712,1960.0
2024-10-15 12:40:00,621.02,621.02,620.52,620.53,6952.0,618.8712,618.8712,618.3729,618.3829,6952.0
2024-10-15 12:45:00,620.17,620.17,619.79,619.85,2138.0,618.0241,618.0241,617.6454,617.7052,2138.0
2024-10-15 12:50:00,620.04,620.04,619.59,619.74,3848.0,617.8946,617.8946,617.4461,617.5956,3848.0
2024-10-15 12:55:00,620.11,620.14,619.42,619.53,1248.0,617.9643,617.9942,617.2767,617.3863,1248.0
2024-10-15 13:00:00,619.32,619.36,618.55,618.75,6595.0,617.1771,617.2169,616.4097,616.609,6595.0
2024-10-15 13:05:00,619.15,619.76,619.15,619.55,1539.0,617.0077,617.6155,617.0077,617.4063,1539.0
2024-10-15 13:10:00,618.63,619.05,618.51,619.05,500.0,616.4895,616.908,616.3699,616.908,500.0
2024-10-15 13:15:00,618.97,618.97,618.19,618.77,3415.0,616.8283,616.8283,616.051,616.629,3415.0
2024-10-15 13:20:00,618.9,619.3,618.76,618.76,1350.0,616.7585,617.1571,616.619,616.619,1350.0
2024-10-15 13:25:00,618.76,618.86,618.45,618.45,1200.0,616.619,616.7187,616.3101,616.3101,1200.0
2024-10-15 13:30:00,618.45,618.8,618.31,618.58,1301.0,616.3101,616.6589,616.1706,616.4396,1301.0
2024-10-15 13:35:00,618.75,618.75,618.34,618.58,3848.0,616.609,616.609,616.2005,616.4396,3848.0
2024-10-15 13:40:00,618.72,619.27,618.69,618.96,8621.0,616.5791,617.1272,616.5492,616.8183,8621.0
2024-10-15 13:45:00,618.83,619.02,618.48,618.69,2085.0,616.6888,616.8781,616.34,616.5492,2085.0
2024-10-15 13:50:00,618.82,619.07,618.35,618.43,3104.0,616.6788,616.9279,616.2104,616.2901,3104.0
2024-10-15 13:55:00,618.25,618.25,617.79,618.22,1671.0,616.1108,616.1108,615.6524,616.0809,1671.0
2024-10-15 14:00:00,618.23,618.78,618.18,618.78,506.0,616.0908,616.6389,616.041,616.6389,506.0
2024-10-15 14:05:00,618.78,618.78,618.47,618.47,1399.0,616.6389,616.6389,616.33,616.33,1399.0
2024-10-15 14:10:00,618.47,618.47,617.94,618.13,1508.0,616.33,616.33,615.8018,615.9912,1508.0
2024-10-15 14:15:00,617.84,618.46,617.84,618.46,2546.0,615.7022,616.32,615.7022,616.32,2546.0
2024-10-15 14:20:00,618.27,618.79,618.27,618.79,1003.0,616.1307,616.6489,616.1307,616.6489,1003.0
2024-10-15 14:25:00,618.77,618.77,618.09,618.29,3502.0,616.629,616.629,615.9513,616.1506,3502.0
2024-10-15 14:30:00,618.31,618.55,618.3,618.3,1100.0,616.1706,616.4097,616.1606,616.1606,1100.0
2024-10-15 14:35:00,618.34,618.42,618.14,618.39,2554.0,616.2005,616.2802,616.0011,616.2503,2554.0
2024-10-15 14:40:00,618.31,618.52,618.11,618.52,3823.0,616.1706,616.3798,615.9713,616.3798,3823.0
2024-10-15 14:45:00,618.52,618.64,618.16,618.16,1448.0,616.3798,616.4994,616.0211,616.0211,1448.0
2024-10-15 14:50:00,618.31,619.03,618.3,618.85,4830.0,616.1706,616.8881,616.1606,616.7087,4830.0
2024-10-15 14:55:00,618.49,618.52,617.71,617.73,4927.0,616.3499,616.3798,615.5726,615.5926,4927.0
2024-10-15 15:00:00,617.9,618.08,617.3,617.3,3730.0,615.762,615.9414,615.1641,615.1641,3730.0
2024-10-15 15:05:00,617.3,617.3,616.55,616.99,2876.0,615.1641,615.1641,614.4167,614.8551,2876.0
2024-10-15 15:10:00,617.29,617.84,617.24,617.84,2140.0,615.1541,615.7022,615.1043,615.7022,2140.0
2024-10-15 15:15:00,617.36,617.48,616.95,617.48,2640.0,615.2238,615.3434,614.8153,615.3434,2640.0
2024-10-15 15:20:00,617.43,618.67,617.22,618.66,8507.0,615.2936,616.5293,615.0843,616.5193,8507.0
2024-10-15 15:25:00,618.4,618.74,618.33,618.63,5305.0,616.2602,616.5991,616.1905,616.4895,5305.0
2024-10-15 15:30:00,618.79,618.8,618.16,618.54,6976.0,616.6489,616.6589,616.0211,616.3998,6976.0
2024-10-15 15:35:00,618.16,618.85,617.72,618.85,6947.0,616.0211,616.7087,615.5826,616.7087,6947.0
2024-10-15 15:40:00,618.97,619.9,618.97,619.38,4889.0,616.8283,617.7551,616.8283,617.2369,4889.0
2024-10-15 15:45:00,619.1,619.18,618.52,618.59,10339.0,616.9578,617.0376,616.3798,616.4496,10339.0
2024-10-15 15:50:00,618.36,618.65,617.94,618.65,25230.0,616.2204,616.5094,615.8018,616.5094,25230.0
2024-10-15 15:55:00,618.2,618.6,616.94,617.9,66422.0,616.0609,616.4596,614.8053,615.762,66422.0
2024-10-16 09:30:00,616.58,618.07,613.1,613.1,11190.0,614.4465,615.9314,610.9786,610.9786,11190.0
2024-10-16 09:35:00,613.1,613.72,610.93,610.96,4253.0,610.9786,611.5964,608.8161,608.846,4253.0
2024-10-16 09:40:00,611.6,611.77,607.65,607.76,9869.0,609.4838,609.6532,605.5474,605.6571,9869.0
2024-10-16 09:45:00,607.69,609.62,607.47,609.15,19748.0,605.5873,607.5106,605.3681,607.0423,19748.0
2024-10-16 09:50:00,609.14,609.97,608.7,609.56,9093.0,607.0323,607.8594,606.5938,607.4508,9093.0
2024-10-16 09:55:00,609.64,609.91,607.71,607.71,2110.0,607.5306,607.7996,605.6072,605.6072,2110.0
2024-10-16 10:00:00,607.87,608.93,607.46,608.93,4983.0,605.7667,606.823,605.3581,606.823,4983.0
2024-10-16 10:05:00,608.93,610.25,608.64,610.25,874.0,606.823,608.1384,606.534,608.1384,874.0
2024-10-16 10:10:00,610.98,611.23,610.62,610.83,3266.0,608.8659,609.1151,608.5072,608.7164,3266.0
2024-10-16 10:15:00,610.83,611.0,610.12,610.12,1630.0,608.7164,608.8859,608.0089,608.0089,1630.0
2024-10-16 10:20:00,609.97,610.76,609.82,610.76,1722.0,607.8594,608.6467,607.7099,608.6467,1722.0
2024-10-16 10:25:00,610.76,611.91,610.76,611.49,7666.0,608.6467,609.7927,608.6467,609.3742,7666.0
2024-10-16 10:30:00,611.57,611.67,610.72,610.8,2239.0,609.4539,609.5535,608.6068,608.6865,2239.0
2024-10-16 10:35:00,610.6,610.6,608.89,608.89,3064.0,608.4872,608.4872,606.7832,606.7832,3064.0
2024-10-16 10:40:00,609.03,609.08,607.73,607.89,2251.0,606.9227,606.9725,605.6272,605.7866,2251.0
2024-10-16 10:45:00,607.89,608.79,607.88,608.52,3550.0,605.7866,606.6835,605.7767,606.4144,3550.0
2024-10-16 10:50:00,609.34,609.8,609.25,609.67,3818.0,607.2316,607.69,607.1419,607.5605,3818.0
2024-10-16 10:55:00,609.39,609.45,608.8,608.95,1225.0,607.2814,607.3412,606.6935,606.8429,1225.0
2024-10-16 11:00:00,608.95,609.61,608.94,609.44,2836.0,606.8429,607.5007,606.833,607.3313,2836.0
2024-10-16 11:05:00,609.3,610.11,609.29,610.11,2775.0,607.1917,607.9989,607.1818,607.9989,2775.0
2024-10-16 11:10:00,610.11,610.11,609.67,609.68,8472.0,607.9989,607.9989,607.5605,607.5704,8472.0
2024-10-16 11:15:00,609.69,610.31,609.67,610.31,1508.0,607.5804,608.1982,607.5605,608.1982,1508.0
2024-10-16 11:20:00,610.37,610.4,609.74,609.8,2136.0,608.258,608.2879,607.6302,607.69,2136.0
2024-10-16 11:25:00,609.78,610.09,609.58,610.09,7962.0,607.6701,607.979,607.4708,607.979,7962.0
2024-10-16 11:30:00,610.04,610.18,609.72,609.72,4357.0,607.9292,608.0687,607.6103,607.6103,4357.0
2024-10-16 11:35:00,609.92,610.13,609.55,609.76,13350.0,607.8096,608.0189,607.4409,607.6501,13350.0
2024-10-16 11:40:00,609.75,610.15,609.67,609.94,2639.0,607.6402,608.0388,607.5605,607.8295,2639.0
2024-10-16 11:45:00,609.9,610.11,609.47,609.82,6339.0,607.7897,607.9989,607.3611,607.7099,6339.0
2024-10-16 11:50:00,609.82,609.82,609.41,609.5,3317.0,607.7099,607.7099,607.3014,607.391,3317.0
2024-10-16 11:55:00,609.32,609.48,609.19,609.48,2969.0,607.2117,607.3711,607.0821,607.3711,2969.0
2024-10-16 12:00:00,609.58,610.41,609.23,610.32,2668.0,607.4708,608.2979,607.122,608.2082,2668.0
2024-10-16 12:05:00,610.59,611.19,610.44,611.19,9865.0,608.4773,609.0752,608.3278,609.0752,9865.0
2024-10-16 12:10:00,611.39,611.39,609.25,609.36,4857.0,609.2745,609.2745,607.1419,607.2515,4857.0
2024-10-16 12:15:00,609.33,609.33,608.69,608.89,3050.0,607.2216,607.2216,606.5838,606.7832,3050.0
2024-10-16 12:20:00,609.08,609.61,609.08,609.5,1922.0,606.9725,607.5007,606.9725,607.391,1922.0
2024-10-16 12:25:00,609.5,609.81,609.5,609.81,2326.0,607.391,607.7,607.391,607.7,2326.0
2024-10-16 12:30:00,610.02,611.35,610.02,611.35,7856.0,607.9092,609.2346,607.9092,609.2346,7856.0
2024-10-16 12:35:00,611.47,611.48,610.8,611.2,5021.0,609.3542,609.3642,608.6865,609.0852,5021.0
2024-10-16 12:40:00,611.7,612.34,611.7,612.26,2300.0,609.5834,610.2212,609.5834,610.1415,2300.0
2024-10-16 12:45:00,612.48,613.18,612.27,612.89,4984.0,610.3607,611.0583,610.1515,610.7693,4984.0
2024-10-16 12:50:00,612.89,613.11,612.43,612.48,6829.0,610.7693,610.9886,610.3109,610.3607,6829.0
2024-10-16 12:55:00,612.66,613.79,612.66,613.79,3915.0,610.5401,611.6662,610.5401,611.6662,3915.0
2024-10-16 13:00:00,613.81,614.08,613.2,613.34,5153.0,611.6861,611.9552,611.0782,611.2178,5153.0
2024-10-16 13:05:00,613.6,613.6,613.25,613.25,2505.0,611.4769,611.4769,611.1281,611.1281,2505.0
2024-10-16 13:10:00,613.03,613.24,612.6,612.6,662.0,610.9088,611.1181,610.4803,610.4803,662.0
2024-10-16 13:15:00,612.96,613.29,612.56,612.61,3267.0,610.8391,611.1679,610.4405,610.4903,3267.0
2024-10-16 13:20:00,612.3,612.77,611.66,611.66,3499.0,610.1814,610.6497,609.5436,609.5436,3499.0
2024-10-16 13:25:00,611.96,611.97,611.21,611.33,4770.0,609.8425,609.8525,609.0951,609.2147,4770.0
2024-10-16 13:30:00,611.07,611.61,611.07,611.61,1801.0,608.9556,609.4937,608.9556,609.4937,1801.0
2024-10-16 13:35:00,611.68,612.08,611.56,611.57,3183.0,609.5635,609.9621,609.4439,609.4539,3183.0
2024-10-16 13:40:00,611.36,611.83,611.36,611.83,1050.0,609.2446,609.713,609.2446,609.713,1050.0
2024-10-16 13:45:00,611.64,611.74,611.46,611.73,744.0,609.5236,609.6233,609.3443,609.6133,744.0
2024-10-16 13:50:00,611.79,612.06,611.32,611.33,2250.0,609.6731,609.9422,609.2047,609.2147,2250.0
2024-10-16 13:55:00,611.46,611.62,611.45,611.45,569.0,609.3443,609.5037,609.3343,609.3343,569.0
2024-10-16 14:00:00,611.37,611.62,610.56,611.53,2448.0,609.2546,609.5037,608.4474,609.414,2448.0
2024-10-16 14:05:00,611.26,611.26,610.84,611.26,1026.0,609.145,609.145,608.7264,609.145,1026.0
2024-10-16 14:10:00,611.45,611.59,611.42,611.42,1002.0,609.3343,609.4738,609.3044,609.3044,1002.0
2024-10-16 14:15:00,611.29,612.56,611.29,612.39,3234.0,609.1749,610.4405,609.1749,610.271,3234.0
2024-10-16 14:20:00,612.24,613.48,612.17,613.48,4231.0,610.1216,611.3573,610.0518,611.3573,4231.0
2024-10-16 14:25:00,613.34,613.63,613.05,613.54,9869.0,611.2178,611.5068,610.9288,611.4171,9869.0
2024-10-16 14:30:00,613.85,614.09,613.53,613.53,1337.0,611.726,611.9652,611.4071,611.4071,1337.0
2024-10-16 14:35:00,613.45,613.45,613.11,613.42,1053.0,611.3274,611.3274,610.9886,611.2975,1053.0
2024-10-16 14:40:00,613.42,613.65,613.36,613.65,3621.0,611.2975,611.5267,611.2377,611.5267,3621.0
2024-10-16 14:45:00,613.83,614.05,613.76,613.99,2032.0,611.7061,611.9253,611.6363,611.8655,2032.0
2024-10-16 14:50:00,613.98,613.98,613.6,613.6,1237.0,611.8555,611.8555,611.4769,611.4769,1237.0
2024-10-16 14:55:00,613.61,613.77,613.43,613.71,1852.0,611.4868,611.6463,611.3074,611.5865,1852.0
2024-10-16 15:00:00,613.51,613.63,613.06,613.4,3446.0,611.3872,611.5068,610.9387,611.2776,3446.0
2024-10-16 15:05:00,613.38,613.38,612.56,612.56,1670.0,611.2576,611.2576,610.4405,610.4405,1670.0
2024-10-16 15:10:00,612.47,612.65,612.11,612.49,1890.0,610.3508,610.5301,609.992,610.3707,1890.0
2024-10-16 15:15:00,612.62,612.76,612.02,612.15,13211.0,610.5002,610.6398,609.9023,610.0319,13211.0
2024-10-16 15:20:00,612.15,612.16,610.62,610.62,4633.0,610.0319,610.0418,608.5072,608.5072,4633.0
2024-10-16 15:25:00,610.75,610.9,610.39,610.43,8158.0,608.6367,608.7862,608.278,608.3178,8158.0
2024-10-16 15:30:00,610.43,610.92,610.04,610.92,7073.0,608.3178,608.8061,607.9292,608.8061,7073.0
2024-10-16 15:35:00,610.85,610.85,610.12,610.75,3288.0,608.7364,608.7364,608.0089,608.6367,3288.0
2024-10-16 15:40:00,610.8,611.08,610.1,610.11,6676.0,608.6865,608.9656,607.989,607.9989,6676.0
2024-10-16 15:45:00,610.22,610.22,609.64,609.76,7935.0,608.1086,608.1086,607.5306,607.6501,7935.0
2024-10-16 15:50:00,609.73,610.2,608.83,609.98,27270.0,607.6202,608.0886,606.7234,607.8694,27270.0
2024-10-16 15:55:00,610.2,610.2,608.94,609.43,49048.0,608.0886,608.0886,606.833,607.3213,49048.0
2024-10-17 09:30:00,619.08,619.14,615.58,615.86,16044.0,616.9379,616.9977,613.45,613.729,16044.0
2024-10-17 09:35:00,615.86,615.93,611.5,612.36,6870.0,613.729,613.7988,609.3841,610.2411,6870.0
2024-10-17 09:40:00,612.36,614.0,612.36,612.5,2689.0,610.2411,611.8755,610.2411,610.3807,2689.0
2024-10-17 09:45:00,612.49,612.49,610.62,611.57,4855.0,610.3707,610.3707,608.5072,609.4539,4855.0
2024-10-17 09:50:00,611.66,612.43,611.58,611.92,10464.0,609.5436,610.3109,609.4638,609.8027,10464.0
2024-10-17 09:55:00,611.54,611.78,610.52,610.95,2309.0,609.424,609.6632,608.4075,608.836,2309.0
2024-10-17 10:00:00,611.32,612.32,608.89,609.48,9110.0,609.2047,610.2013,606.7832,607.3711,9110.0
2024-10-17 10:05:00,609.49,609.75,608.0,608.39,5954.0,607.3811,607.6402,605.8962,606.2849,5954.0
2024-10-17 10:10:00,608.47,609.01,608.0,609.01,3666.0,606.3646,606.9027,605.8962,606.9027,3666.0
2024-10-17 10:15:00,609.0,609.44,608.41,609.44,2291.0,606.8928,607.3313,606.3048,607.3313,2291.0
2024-10-17 10:20:00,609.2,610.45,608.99,609.81,2150.0,607.0921,608.3378,606.8828,607.7,2150.0
2024-10-17 10:25:00,610.33,610.69,608.83,608.83,4302.0,608.2182,608.5769,606.7234,606.7234,4302.0
2024-10-17 10:30:00,609.63,610.11,609.6,609.8,3080.0,607.5206,607.9989,607.4907,607.69,3080.0
2024-10-17 10:35:00,609.87,610.32,609.4,610.23,4206.0,607.7598,608.2082,607.2914,608.1185,4206.0
2024-10-17 10:40:00,609.97,610.8,609.27,609.27,3015.0,607.8594,608.6865,607.1618,607.1618,3015.0
2024-10-17 10:45:00,609.47,609.73,609.2,609.67,3817.0,607.3611,607.6202,607.0921,607.5605,3817.0
2024-10-17 10:50:00,609.43,609.7,609.05,609.19,3007.0,607.3213,607.5904,606.9426,607.0821,3007.0
2024-10-17 10:55:00,609.52,610.09,608.89,609.25,4146.0,607.411,607.979,606.7832,607.1419,4146.0
2024-10-17 11:00:00,608.84,609.02,608.29,608.47,4033.0,606.7333,606.9127,606.1852,606.3646,4033.0
2024-10-17 11:05:00,608.0,609.17,608.0,609.17,1512.0,605.8962,607.0622,605.8962,607.0622,1512.0
2024-10-17 11:10:00,609.16,609.52,608.83,609.52,3460.0,607.0522,607.411,606.7234,607.411,3460.0
2024-10-17 11:15:00,609.53,610.0,609.53,609.61,4223.0,607.4209,607.8893,607.4209,607.5007,4223.0
2024-10-17 11:20:00,609.61,610.02,609.11,609.11,4796.0,607.5007,607.9092,607.0024,607.0024,4796.0
2024-10-17 11:25:00,609.62,609.65,609.19,609.51,800.0,607.5106,607.5405,607.0821,607.401,800.0
2024-10-17 11:30:00,609.63,610.02,608.97,610.01,3600.0,607.5206,607.9092,606.8629,607.8993,3600.0
2024-10-17 11:35:00,609.94,610.21,609.77,610.01,1119.0,607.8295,608.0986,607.6601,607.8993,1119.0
2024-10-17 11:40:00,609.98,610.0,609.58,609.63,2302.0,607.8694,607.8893,607.4708,607.5206,2302.0
2024-10-17 11:45:00,609.61,609.74,609.1,609.1,7700.0,607.5007,607.6302,606.9924,606.9924,7700.0
2024-10-17 11:50:00,609.28,609.49,608.95,609.39,2216.0,607.1718,607.3811,606.8429,607.2814,2216.0
2024-10-17 11:55:00,609.3,610.41,609.1,610.17,6870.0,607.1917,608.2979,606.9924,608.0587,6870.0
2024-10-17 12:00:00,610.35,610.89,610.31,610.4,12089.0,608.2381,608.7762,608.1982,608.2879,12089.0
2024-10-17 12:05:00,610.61,610.61,609.99,609.99,2723.0,608.4972,608.4972,607.8793,607.8793,2723.0
2024-10-17 12:10:00,610.02,610.03,609.83,610.02,1504.0,607.9092,607.9192,607.7199,607.9092,1504.0
2024-10-17 12:15:00,610.19,610.19,609.81,609.98,2425.0,608.0787,608.0787,607.7,607.8694,2425.0
2024-10-17 12:20:00,609.98,610.26,609.98,610.07,5059.0,607.8694,608.1484,607.8694,607.9591,5059.0
2024-10-17 12:25:00,610.09,610.62,609.85,610.53,11365.0,607.979,608.5072,607.7398,608.4175,11365.0
2024-10-17 12:30:00,610.26,610.58,609.6,610.58,28205.0,608.1484,608.4673,607.4907,608.4673,28205.0
2024-10-17 12:35:00,610.64,611.29,610.1,611.09,25564.0,608.5271,609.1749,607.989,608.9755,25564.0
2024-10-17 12:40:00,611.45,611.91,611.33,611.59,1249.0,609.3343,609.7927,609.2147,609.4738,1249.0
2024-10-17 12:45:00,611.59,611.59,610.81,610.81,500.0,609.4738,609.4738,608.6965,608.6965,500.0
2024-10-17 12:50:00,610.85,611.28,610.43,610.51,15507.0,608.7364,609.1649,608.3178,608.3975,15507.0
2024-10-17 12:55:00,610.38,610.5,609.78,609.89,3828.0,608.268,608.3876,607.6701,607.7797,3828.0
2024-10-17 13:00:00,610.03,610.84,609.65,610.62,8343.0,607.9192,608.7264,607.5405,608.5072,8343.0
2024-10-17 13:05:00,610.76,611.14,610.71,610.73,3126.0,608.6467,609.0254,608.5969,608.6168,3126.0
2024-10-17 13:10:00,610.73,610.79,610.45,610.79,2112.0,608.6168,608.6766,608.3378,608.6766,2112.0
2024-10-17 13:15:00,610.64,611.02,610.43,610.51,28038.0,608.5271,608.9058,608.3178,608.3975,28038.0
2024-10-17 13:20:00,610.38,610.38,609.8,609.81,1500.0,608.268,608.268,607.69,607.7,1500.0
2024-10-17 13:25:00,609.81,610.09,609.76,609.76,2405.0,607.7,607.979,607.6501,607.6501,2405.0
2024-10-17 13:30:00,609.98,609.98,609.53,609.79,701.0,607.8694,607.8694,607.4209,607.68,701.0
2024-10-17 13:35:00,609.74,610.31,609.74,610.2,1392.0,607.6302,608.1982,607.6302,608.0886,1392.0
2024-10-17 13:40:00,610.1,610.64,609.88,610.64,2009.0,607.989,608.5271,607.7697,608.5271,2009.0
2024-10-17 13:45:00,610.75,610.82,610.62,610.82,700.0,608.6367,608.7065,608.5072,608.7065,700.0
2024-10-17 13:50:00,610.82,611.05,610.79,610.97,1800.0,608.7065,608.9357,608.6766,608.856,1800.0
2024-10-17 13:55:00,610.96,610.98,610.62,610.98,1962.0,608.846,608.8659,608.5072,608.8659,1962.0
2024-10-17 14:00:00,610.72,610.99,609.84,610.02,3500.0,608.6068,608.8759,607.7299,607.9092,3500.0
2024-10-17 14:05:00,609.16,609.38,609.07,609.32,500.0,607.0522,607.2715,606.9625,607.2117,500.0
2024-10-17 14:10:00,608.91,609.31,608.27,608.27,4223.0,606.8031,607.2017,606.1653,606.1653,4223.0
2024-10-17 14:15:00,608.7,608.7,607.85,608.06,3300.0,606.5938,606.5938,605.7468,605.956,3300.0
2024-10-17 14:20:00,608.14,608.6,607.9,608.6,1508.0,606.0358,606.4942,605.7966,606.4942,1508.0
2024-10-17 14:25:00,608.79,608.94,608.79,608.94,852.0,606.6835,606.833,606.6835,606.833,852.0
2024-10-17 14:30:00,609.01,609.72,608.99,609.58,3076.0,606.9027,607.6103,606.8828,607.4708,3076.0
2024-10-17 14:35:00,609.66,609.73,608.81,609.12,2200.0,607.5505,607.6202,606.7034,607.0124,2200.0
2024-10-17 14:40:00,609.36,609.43,609.19,609.43,1600.0,607.2515,607.3213,607.0821,607.3213,1600.0
2024-10-17 14:45:00,609.22,610.01,608.97,609.98,3930.0,607.112,607.8993,606.8629,607.8694,3930.0
2024-10-17 14:50:00,609.97,610.38,609.97,610.2,1400.0,607.8594,608.268,607.8594,608.0886,1400.0
2024-10-17 14:55:00,610.2,610.45,610.19,610.45,2200.0,608.0886,608.3378,608.0787,608.3378,2200.0
2024-10-17 15:00:00,610.52,610.57,610.21,610.57,2751.0,608.4075,608.4573,608.0986,608.4573,2751.0
2024-10-17 15:05:00,610.57,611.3,610.1,610.96,8501.0,608.4573,609.1848,607.989,608.846,8501.0
2024-10-17 15:10:00,611.02,611.02,610.26,610.66,4511.0,608.9058,608.9058,608.1484,608.547,4511.0
2024-10-17 15:15:00,610.64,611.29,610.48,611.24,6114.0,608.5271,609.1749,608.3677,609.125,6114.0
2024-10-17 15:20:00,611.31,611.31,610.42,610.49,3066.0,609.1948,609.1948,608.3079,608.3776,3066.0
2024-10-17 15:25:00,610.39,610.39,609.86,609.86,1867.0,608.278,608.278,607.7498,607.7498,1867.0
2024-10-17 15:30:00,609.77,609.88,609.41,609.65,3898.0,607.6601,607.7697,607.3014,607.5405,3898.0
2024-10-17 15:35:00,609.89,609.89,609.07,609.12,3176.0,607.7797,607.7797,606.9625,607.0124,3176.0
2024-10-17 15:40:00,609.3,609.8,609.29,609.52,3615.0,607.1917,607.69,607.1818,607.411,3615.0
2024-10-17 15:45:00,609.52,609.53,608.61,609.53,7461.0,607.411,607.4209,606.5041,607.4209,7461.0
2024-10-17 15:50:00,609.43,609.63,608.79,609.37,15516.0,607.3213,607.5206,606.6835,607.2615,15516.0
2024-10-17 15:55:00,609.45,609.71,609.02,609.43,32760.0,607.3412,607.6003,606.9127,607.3213,32760.0
2024-10-18 09:30:00,601.41,607.8,600.11,605.93,105862.0,599.329,605.6969,598.0335,603.8334,105862.0
2024-10-18 09:35:00,606.29,609.4,606.13,609.4,4581.0,604.1922,607.2914,604.0327,607.2914,4581.0
2024-10-18 09:40:00,609.85,611.0,609.85,611.0,3735.0,607.7398,608.8859,607.7398,608.8859,3735.0
2024-10-18 09:45:00,612.27,612.5,610.79,610.79,3996.0,610.1515,610.3807,608.6766,608.6766,3996.0
2024-10-18 09:50:00,611.1,612.61,610.79,611.24,7773.0,608.9855,610.4903,608.6766,609.125,7773.0
2024-10-18 09:55:00,611.07,611.72,610.59,610.63,3720.0,608.9556,609.6034,608.4773,608.5171,3720.0
2024-10-18 10:00:00,610.53,611.5,609.71,611.03,6568.0,608.4175,609.3841,607.6003,608.9158,6568.0
2024-10-18 10:05:00,611.04,612.19,610.72,612.0,6745.0,608.9257,610.0717,608.6068,609.8824,6745.0
2024-10-18 10:10:00,612.19,613.32,612.19,612.58,3335.0,610.0717,611.1978,610.0717,610.4604,3335.0
2024-10-18 10:15:00,612.6,613.66,612.6,613.66,2425.0,610.4803,611.5367,610.4803,611.5367,2425.0
2024-10-18 10:20:00,613.67,613.67,612.89,613.22,1800.0,611.5466,611.5466,610.7693,611.0982,1800.0
2024-10-18 10:25:00,613.52,614.46,613.31,613.81,9927.0,611.3971,612.3339,611.1879,611.6861,9927.0
2024-10-18 10:30:00,614.44,614.44,613.37,613.52,5656.0,612.314,612.314,611.2477,611.3971,5656.0
2024-10-18 10:35:00,613.45,614.23,613.01,614.11,2594.0,611.3274,612.1047,610.8889,611.9851,2594.0
2024-10-18 10:40:00,613.87,613.92,613.55,613.55,2000.0,611.7459,611.7958,611.427,611.427,2000.0
2024-10-18 10:45:00,613.6,613.93,613.23,613.54,4120.0,611.4769,611.8057,611.1081,611.4171,4120.0
2024-10-18 10:50:00,613.41,613.49,612.6,613.08,3099.0,611.2875,611.3672,610.4803,610.9587,3099.0
2024-10-18 10:55:00,613.02,613.08,612.77,612.77,1610.0,610.8989,610.9587,610.6497,610.6497,1610.0
2024-10-18 11:00:00,612.66,612.91,612.24,612.24,1600.0,610.5401,610.7892,610.1216,610.1216,1600.0
2024-10-18 11:05:00,612.34,612.65,612.18,612.49,2295.0,610.2212,610.5301,610.0618,610.3707,2295.0
2024-10-18 11:10:00,612.54,612.9,612.24,612.85,2792.0,610.4205,610.7793,610.1216,610.7295,2792.0
2024-10-18 11:15:00,613.09,613.45,612.94,613.16,2438.0,610.9686,611.3274,610.8191,611.0384,2438.0
2024-10-18 11:20:00,613.13,614.0,613.11,613.23,5707.0,611.0085,611.8755,610.9886,611.1081,5707.0
2024-10-18 11:25:00,613.23,613.85,613.23,613.56,1040.0,611.1081,611.726,611.1081,611.437,1040.0
2024-10-18 11:30:00,614.21,614.6,613.92,613.92,2400.0,612.0847,612.4734,611.7958,611.7958,2400.0
2024-10-18 11:35:00,613.7,613.72,613.32,613.32,600.0,611.5765,611.5964,611.1978,611.1978,600.0
2024-10-18 11:40:00,613.01,613.36,612.88,612.93,1400.0,610.8889,611.2377,610.7593,610.8092,1400.0
2024-10-18 11:45:00,612.9,612.9,612.33,612.61,2691.0,610.7793,610.7793,610.2113,610.4903,2691.0
2024-10-18 11:50:00,612.62,613.72,612.41,613.64,4905.0,610.5002,611.5964,610.291,611.5167,4905.0
2024-10-18 11:55:00,613.53,613.63,612.51,612.67,2363.0,611.4071,611.5068,610.3906,610.5501,2363.0
2024-10-18 12:00:00,612.67,612.67,612.1,612.4,4878.0,610.5501,610.5501,609.982,610.281,4878.0
2024-10-18 12:05:00,612.4,613.4,612.4,613.39,4011.0,610.281,611.2776,610.281,611.2676,4011.0
2024-10-18 12:10:00,613.39,613.49,612.71,612.71,2852.0,611.2676,611.3672,610.5899,610.5899,2852.0
2024-10-18 12:15:00,613.1,614.16,613.1,614.16,3008.0,610.9786,612.0349,610.9786,612.0349,3008.0
2024-10-18 12:20:00,614.02,614.16,613.59,613.85,3517.0,611.8954,612.0349,611.4669,611.726,3517.0
2024-10-18 12:25:00,613.85,613.97,613.56,613.76,3748.0,611.726,611.8456,611.437,611.6363,3748.0
2024-10-18 12:30:00,613.88,614.1,613.64,614.0,2707.0,611.7559,611.9751,611.5167,611.8755,2707.0
2024-10-18 12:35:00,613.92,614.38,613.82,614.27,2294.0,611.7958,612.2542,611.6961,612.1445,2294.0
2024-10-18 12:40:00,614.42,614.7,614.42,614.69,4548.0,612.294,612.5731,612.294,612.5631,4548.0
2024-10-18 12:45:00,614.56,615.2,614.5,614.87,3100.0,612.4335,613.0713,612.3737,612.7425,3100.0
2024-10-18 12:50:00,615.02,615.36,615.01,615.36,1800.0,612.8919,613.2308,612.882,613.2308,1800.0
2024-10-18 12:55:00,615.36,615.44,614.47,614.48,4048.0,613.2308,613.3105,612.3438,612.3538,4048.0
2024-10-18 13:00:00,614.48,614.48,613.92,614.26,3630.0,612.3538,612.3538,611.7958,612.1346,3630.0
2024-10-18 13:05:00,614.4,614.76,614.3,614.45,2080.0,612.2741,612.6328,612.1744,612.3239,2080.0
2024-10-18 13:10:00,614.49,614.61,614.39,614.39,800.0,612.3638,612.4834,612.2641,612.2641,800.0
2024-10-18 13:15:00,614.65,614.91,614.4,614.64,4563.0,612.5232,612.7823,612.2741,612.5133,4563.0
2024-10-18 13:20:00,614.64,614.64,613.74,613.98,5595.0,612.5133,612.5133,611.6164,611.8555,5595.0
2024-10-18 13:25:00,614.15,614.63,614.13,614.29,6646.0,612.025,612.5033,612.005,612.1645,6646.0
2024-10-18 13:30:00,614.0,614.09,613.55,613.75,1600.0,611.8755,611.9652,611.427,611.6263,1600.0
2024-10-18 13:35:00,613.75,613.75,613.04,613.12,1300.0,611.6263,611.6263,610.9188,610.9985,1300.0
2024-10-18 13:40:00,613.31,613.51,613.09,613.25,3249.0,611.1879,611.3872,610.9686,611.1281,3249.0
2024-10-18 13:45:00,613.15,613.4,613.02,613.17,1575.0,611.0284,611.2776,610.8989,611.0483,1575.0
2024-10-18 13:50:00,612.84,612.97,612.37,612.48,1200.0,610.7195,610.849,610.2511,610.3607,1200.0
2024-10-18 13:55:00,612.19,612.26,612.19,612.23,400.0,610.0717,610.1415,610.0717,610.1116,400.0
2024-10-18 14:00:00,611.7,612.35,610.44,612.34,4179.0,609.5834,610.2312,608.3278,610.2212,4179.0
2024-10-18 14:05:00,612.06,612.3,612.05,612.22,2386.0,609.9422,610.1814,609.9322,610.1016,2386.0
2024-10-18 14:10:00,612.22,612.54,612.06,612.54,2784.0,610.1016,610.4205,609.9422,610.4205,2784.0
2024-10-18 14:15:00,612.55,613.43,612.49,613.43,5069.0,610.4305,611.3074,610.3707,611.3074,5069.0
2024-10-18 14:20:00,613.43,613.43,612.52,612.88,4108.0,611.3074,611.3074,610.4006,610.7593,4108.0
2024-10-18 14:25:00,612.72,613.15,612.3,612.31,1510.0,610.5999,611.0284,610.1814,610.1913,1510.0
2024-10-18 14:30:00,612.32,612.81,612.21,612.21,1822.0,610.2013,610.6896,610.0917,610.0917,1822.0
2024-10-18 14:35:00,612.21,612.21,611.65,612.16,1460.0,610.0917,610.0917,609.5336,610.0418,1460.0
2024-10-18 14:40:00,612.08,612.08,612.07,612.07,200.0,609.9621,609.9621,609.9522,609.9522,200.0
2024-10-18 14:45:00,612.08,612.08,611.37,611.39,1067.0,609.9621,609.9621,609.2546,609.2745,1067.0
2024-10-18 14:50:00,611.44,611.59,610.94,611.08,3015.0,609.3243,609.4738,608.8261,608.9656,3015.0
2024-10-18 14:55:00,611.29,611.51,611.09,611.5,920.0,609.1749,609.3941,608.9755,609.3841,920.0
2024-10-18 15:00:00,611.33,611.42,610.9,610.9,600.0,609.2147,609.3044,608.7862,608.7862,600.0
2024-10-18 15:05:00,610.93,611.11,610.83,611.0,1572.0,608.8161,608.9955,608.7164,608.8859,1572.0
2024-10-18 15:10:00,611.12,611.64,610.94,611.63,6364.0,609.0054,609.5236,608.8261,609.5137,6364.0
2024-10-18 15:15:00,611.59,611.68,611.27,611.32,1500.0,609.4738,609.5635,609.1549,609.2047,1500.0
2024-10-18 15:20:00,611.37,611.54,611.34,611.52,1113.0,609.2546,609.424,609.2247,609.4041,1113.0
2024-10-18 15:25:00,611.53,611.95,611.53,611.8,2415.0,609.414,609.8326,609.414,609.6831,2415.0
2024-10-18 15:30:00,611.53,611.79,611.53,611.58,3013.0,609.414,609.6731,609.414,609.4638,3013.0
2024-10-18 15:35:00,612.11,612.81,612.11,612.62,2147.0,609.992,610.6896,609.992,610.5002,2147.0
2024-10-18 15:40:00,612.45,612.67,611.74,612.48,5759.0,610.3308,610.5501,609.6233,610.3607,5759.0
2024-10-18 15:45:00,612.3,612.47,611.93,612.07,1422.0,610.1814,610.3508,609.8126,609.9522,1422.0
2024-10-18 15:50:00,611.8,613.98,611.53,613.31,12122.0,609.6831,611.8555,609.414,611.1879,12122.0
2024-10-18 15:55:00,613.25,613.6,612.9,613.33,20024.0,611.1281,611.4769,610.7793,611.2078,20024.0
2024-10-21 09:30:00,608.23,613.72,608.23,611.84,13509.0,606.1254,611.5964,606.1254,609.7229,13509.0
2024-10-21 09:35:00,612.5,614.13,611.58,614.13,2200.0,610.3807,612.005,609.4638,612.005,2200.0
2024-10-21 09:40:00,614.46,614.46,612.21,612.42,5809.0,612.3339,612.3339,610.0917,610.3009,5809.0
2024-10-21 09:45:00,612.42,612.67,611.67,612.67,2488.0,610.3009,610.5501,609.5535,610.5501,2488.0
2024-10-21 09:50:00,612.67,613.1,611.52,612.47,3661.0,610.5501,610.9786,609.4041,610.3508,3661.0
2024-10-21 09:55:00,612.47,612.84,611.62,611.86,4712.0,610.3508,610.7195,609.5037,609.7429,4712.0
2024-10-21 10:00:00,611.77,613.82,611.61,613.37,3257.0,609.6532,611.6961,609.4937,611.2477,3257.0
2024-10-21 10:05:00,613.82,615.24,613.82,614.88,2060.0,611.6961,613.1112,611.6961,612.7524,2060.0
2024-10-21 10:10:00,614.95,614.98,613.95,614.07,3262.0,612.8222,612.8521,611.8256,611.9452,3262.0
2024-10-21 10:15:00,614.22,615.62,614.22,615.62,2759.0,612.0947,613.4899,612.0947,613.4899,2759.0
2024-10-21 10:20:00,615.31,615.31,614.25,614.26,3330.0,613.1809,613.1809,612.1246,612.1346,3330.0
2024-10-21 10:25:00,614.44,614.44,613.93,614.22,2955.0,612.314,612.314,611.8057,612.0947,2955.0
2024-10-21 10:30:00,614.01,614.06,612.84,612.91,4738.0,611.8854,611.9353,610.7195,610.7892,4738.0
2024-10-21 10:35:00,613.07,613.35,612.17,612.5,5963.0,610.9487,611.2277,610.0518,610.3807,5963.0
2024-10-21 10:40:00,612.17,612.53,611.29,612.53,4915.0,610.0518,610.4106,609.1749,610.4106,4915.0
2024-10-21 10:45:00,611.61,611.93,610.52,610.81,3461.0,609.4937,609.8126,608.4075,608.6965,3461.0
2024-10-21 10:50:00,610.81,611.43,610.4,610.4,4446.0,608.6965,609.3144,608.2879,608.2879,4446.0
2024-10-21 10:55:00,610.63,610.85,610.23,610.75,2980.0,608.5171,608.7364,608.1185,608.6367,2980.0
2024-10-21 11:00:00,610.9,610.91,609.42,609.65,6808.0,608.7862,608.7962,607.3113,607.5405,6808.0
2024-10-21 11:05:00,609.44,609.44,607.92,608.35,2530.0,607.3313,607.3313,605.8165,606.245,2530.0
2024-10-21 11:10:00,608.2,609.0,608.07,608.99,1830.0,606.0955,606.8928,605.966,606.8828,1830.0
2024-10-21 11:15:00,608.78,608.87,608.29,608.75,923.0,606.6735,606.7632,606.1852,606.6436,923.0
2024-10-21 11:20:00,608.75,608.89,608.11,608.11,1620.0,606.6436,606.7832,606.0059,606.0059,1620.0
2024-10-21 11:25:00,607.93,607.93,607.11,607.45,3336.0,605.8265,605.8265,605.0093,605.3481,3336.0
2024-10-21 11:30:00,607.4,608.21,607.14,608.1,5726.0,605.2983,606.1055,605.0392,605.9959,5726.0
2024-10-21 11:35:00,608.0,608.14,607.8,608.07,2725.0,605.8962,606.0358,605.6969,605.966,2725.0
2024-10-21 11:40:00,608.73,608.76,608.44,608.76,731.0,606.6237,606.6536,606.3347,606.6536,731.0
2024-10-21 11:45:00,608.59,609.13,608.43,609.01,1694.0,606.4842,607.0223,606.3247,606.9027,1694.0
2024-10-21 11:50:00,609.35,609.57,608.96,608.98,3202.0,607.2416,607.4608,606.8529,606.8728,3202.0
2024-10-21 11:55:00,609.11,610.0,609.09,609.67,2919.0,607.0024,607.8893,606.9825,607.5605,2919.0
2024-10-21 12:00:00,609.67,609.68,608.55,608.99,5863.0,607.5605,607.5704,606.4443,606.8828,5863.0
2024-10-21 12:05:00,609.0,609.19,608.53,609.07,1634.0,606.8928,607.0821,606.4244,606.9625,1634.0
2024-10-21 12:10:00,609.07,609.07,608.73,609.01,1154.0,606.9625,606.9625,606.6237,606.9027,1154.0
2024-10-21 12:15:00,608.79,609.16,608.79,608.82,1192.0,606.6835,607.0522,606.6835,606.7134,1192.0
2024-10-21 12:20:00,608.98,609.9,608.82,609.9,4292.0,606.8728,607.7897,606.7134,607.7897,4292.0
2024-10-21 12:25:00,609.91,610.06,609.56,609.77,2169.0,607.7996,607.9491,607.4508,607.6601,2169.0
2024-10-21 12:30:00,609.76,609.94,609.5,609.94,1098.0,607.6501,607.8295,607.391,607.8295,1098.0
2024-10-21 12:35:00,610.06,610.22,609.83,610.0,2254.0,607.9491,608.1086,607.7199,607.8893,2254.0
2024-10-21 12:40:00,609.88,610.44,609.88,609.98,1372.0,607.7697,608.3278,607.7697,607.8694,1372.0
2024-10-21 12:45:00,610.36,610.65,610.21,610.37,3233.0,608.2481,608.5371,608.0986,608.258,3233.0
2024-10-21 12:50:00,610.39,610.87,610.36,610.87,4468.0,608.278,608.7563,608.2481,608.7563,4468.0
2024-10-21 12:55:00,610.52,611.5,610.52,611.5,3201.0,608.4075,609.3841,608.4075,609.3841,3201.0
2024-10-21 13:00:00,611.52,611.79,611.49,611.79,2150.0,609.4041,609.6731,609.3742,609.6731,2150.0
2024-10-21 13:05:00,611.65,611.79,611.36,611.58,2890.0,609.5336,609.6731,609.2446,609.4638,2890.0
2024-10-21 13:10:00,611.31,611.8,611.3,611.8,2617.0,609.1948,609.6831,609.1848,609.6831,2617.0
2024-10-21 13:15:00,611.79,612.52,611.79,612.15,2753.0,609.6731,610.4006,609.6731,610.0319,2753.0
2024-10-21 13:20:00,611.98,612.03,611.78,611.99,1882.0,609.8625,609.9123,609.6632,609.8724,1882.0
2024-10-21 13:25:00,611.99,612.26,611.66,611.76,2299.0,609.8724,610.1415,609.5436,609.6432,2299.0
2024-10-21 13:30:00,611.72,612.44,611.71,612.44,3214.0,609.6034,610.3209,609.5934,610.3209,3214.0
2024-10-21 13:35:00,612.31,612.37,612.02,612.15,2511.0,610.1913,610.2511,609.9023,610.0319,2511.0
2024-10-21 13:40:00,612.15,612.31,611.81,612.06,2699.0,610.0319,610.1913,609.6931,609.9422,2699.0
2024-10-21 13:45:00,612.07,612.33,611.88,612.11,4016.0,609.9522,610.2113,609.7628,609.992,4016.0
2024-10-21 13:50:00,612.07,612.54,612.07,612.39,3905.0,609.9522,610.4205,609.9522,610.271,3905.0
2024-10-21 13:55:00,612.52,612.83,612.42,612.73,2645.0,610.4006,610.7095,610.3009,610.6099,2645.0
2024-10-21 14:00:00,612.77,612.8,612.29,612.64,4084.0,610.6497,610.6796,610.1714,610.5202,4084.0
2024-10-21 14:05:00,612.85,612.85,612.23,612.23,1484.0,610.7295,610.7295,610.1116,610.1116,1484.0
2024-10-21 14:10:00,611.95,612.09,611.62,611.97,2614.0,609.8326,609.9721,609.5037,609.8525,2614.0
2024-10-21 14:15:00,611.96,612.14,611.59,611.8,2260.0,609.8425,610.0219,609.4738,609.6831,2260.0
2024-10-21 14:20:00,611.89,612.01,611.11,611.28,2588.0,609.7728,609.8924,608.9955,609.1649,2588.0
2024-10-21 14:25:00,611.42,611.67,610.95,610.96,1792.0,609.3044,609.5535,608.836,608.846,1792.0
2024-10-21 14:30:00,611.05,611.15,610.94,611.05,1387.0,608.9357,609.0353,608.8261,608.9357,1387.0
2024-10-21 14:35:00,611.05,611.12,610.83,611.06,1752.0,608.9357,609.0054,608.7164,608.9456,1752.0
2024-10-21 14:40:00,610.98,611.07,610.35,610.35,3745.0,608.8659,608.9556,608.2381,608.2381,3745.0
2024-10-21 14:45:00,610.36,611.27,610.36,611.18,2314.0,608.2481,609.1549,608.2481,609.0652,2314.0
2024-10-21 14:50:00,611.07,611.93,611.06,611.93,8964.0,608.9556,609.8126,608.9456,609.8126,8964.0
2024-10-21 14:55:00,611.84,611.93,611.31,611.5,1962.0,609.7229,609.8126,609.1948,609.3841,1962.0
2024-10-21 15:00:00,611.53,611.73,611.06,611.38,2886.0,609.414,609.6133,608.9456,609.2645,2886.0
2024-10-21 15:05:00,611.27,612.0,611.22,611.92,2833.0,609.1549,609.8824,609.1051,609.8027,2833.0
2024-10-21 15:10:00,612.21,612.86,612.2,612.69,3752.0,610.0917,610.7394,610.0817,610.57,3752.0
2024-10-21 15:15:00,612.75,613.07,612.75,613.07,11215.0,610.6298,610.9487,610.6298,610.9487,11215.0
2024-10-21 15:20:00,613.03,613.14,612.54,612.58,1800.0,610.9088,611.0184,610.4205,610.4604,1800.0
2024-10-21 15:25:00,613.11,613.28,612.57,612.76,2469.0,610.9886,611.158,610.4504,610.6398,2469.0
2024-10-21 15:30:00,612.66,612.71,612.17,612.46,3756.0,610.5401,610.5899,610.0518,610.3408,3756.0
2024-10-21 15:35:00,612.69,613.28,612.65,613.17,4035.0,610.57,611.158,610.5301,611.0483,4035.0
2024-10-21 15:40:00,613.04,613.59,613.04,613.48,3913.0,610.9188,611.4669,610.9188,611.3573,3913.0
2024-10-21 15:45:00,613.78,613.78,613.11,613.46,4862.0,611.6562,611.6562,610.9886,611.3373,4862.0
2024-10-21 15:50:00,613.22,614.31,612.24,613.84,14735.0,611.0982,612.1844,610.1216,611.716,14735.0
2024-10-21 15:55:00,613.62,614.1,612.97,613.94,25801.0,611.4968,611.9751,610.849,611.8157,25801.0
2024-10-22 09:30:00,608.92,611.06,607.24,611.05,14505.0,606.8131,608.9456,605.1389,608.9357,14505.0
2024-10-22 09:35:00,611.04,612.34,611.04,611.31,2911.0,608.9257,610.2212,608.9257,609.1948,2911.0
2024-10-22 09:40:00,611.31,612.47,611.3,611.37,1577.0,609.1948,610.3508,609.1848,609.2546,1577.0
2024-10-22 09:45:00,611.36,613.29,611.36,612.46,3067.0,609.2446,611.1679,609.2446,610.3408,3067.0
2024-10-22 09:50:00,612.74,612.75,611.77,611.84,4644.0,610.6198,610.6298,609.6532,609.7229,4644.0
2024-10-22 09:55:00,611.74,612.23,609.83,610.14,4045.0,609.6233,610.1116,607.7199,608.0288,4045.0
2024-10-22 10:00:00,610.11,610.5,609.61,609.96,2225.0,607.9989,608.3876,607.5007,607.8495,2225.0
2024-10-22 10:05:00,609.82,611.37,609.82,610.64,2560.0,607.7099,609.2546,607.7099,608.5271,2560.0
2024-10-22 10:10:00,610.53,610.9,610.25,610.33,9611.0,608.4175,608.7862,608.1384,608.2182,9611.0
2024-10-22 10:15:00,610.93,610.93,609.97,609.97,2875.0,608.8161,608.8161,607.8594,607.8594,2875.0
2024-10-22 10:20:00,610.2,610.42,609.55,610.42,5373.0,608.0886,608.3079,607.4409,608.3079,5373.0
2024-10-22 10:25:00,610.43,612.11,610.42,611.97,13202.0,608.3178,609.992,608.3079,609.8525,13202.0
2024-10-22 10:30:00,612.3,612.62,611.49,611.49,2953.0,610.1814,610.5002,609.3742,609.3742,2953.0
2024-10-22 10:35:00,611.64,611.77,610.54,611.24,10122.0,609.5236,609.6532,608.4274,609.125,10122.0
2024-10-22 10:40:00,611.04,611.27,610.54,610.54,3451.0,608.9257,609.1549,608.4274,608.4274,3451.0
2024-10-22 10:45:00,610.29,610.71,610.26,610.28,1938.0,608.1783,608.5969,608.1484,608.1683,1938.0
2024-10-22 10:50:00,610.52,610.82,610.12,610.82,2573.0,608.4075,608.7065,608.0089,608.7065,2573.0
2024-10-22 10:55:00,610.81,611.08,610.03,610.03,3001.0,608.6965,608.9656,607.9192,607.9192,3001.0
2024-10-22 11:00:00,610.32,610.32,609.47,609.52,3971.0,608.2082,608.2082,607.3611,607.411,3971.0
2024-10-22 11:05:00,609.52,609.76,608.54,608.54,7195.0,607.411,607.6501,606.4344,606.4344,7195.0
2024-10-22 11:10:00,608.54,608.96,608.42,608.96,1714.0,606.4344,606.8529,606.3148,606.8529,1714.0
2024-10-22 11:15:00,608.96,609.41,608.72,608.92,5459.0,606.8529,607.3014,606.6137,606.8131,5459.0
2024-10-22 11:20:00,609.22,609.37,608.89,609.05,5761.0,607.112,607.2615,606.7832,606.9426,5761.0
2024-10-22 11:25:00,609.05,609.28,608.4,609.03,6719.0,606.9426,607.1718,606.2949,606.9227,6719.0
2024-10-22 11:30:00,609.27,609.41,609.05,609.25,6500.0,607.1618,607.3014,606.9426,607.1419,6500.0
2024-10-22 11:35:00,609.25,609.25,608.5,608.56,2691.0,607.1419,607.1419,606.3945,606.4543,2691.0
2024-10-22 11:40:00,608.65,609.02,608.65,608.89,1136.0,606.544,606.9127,606.544,606.7832,1136.0
2024-10-22 11:45:00,608.76,608.76,608.34,608.37,1856.0,606.6536,606.6536,606.2351,606.265,1856.0
2024-10-22 11:50:00,608.35,608.35,607.35,607.78,1357.0,606.245,606.245,605.2485,605.677,1357.0
2024-10-22 11:55:00,607.95,608.35,607.63,607.63,3342.0,605.8464,606.245,605.5275,605.5275,3342.0
2024-10-22 12:00:00,607.67,607.67,606.98,607.03,2749.0,605.5674,605.5674,604.8798,604.9296,2749.0
2024-10-22 12:05:00,606.85,607.01,606.31,606.44,3894.0,604.7502,604.9097,604.2121,604.3416,3894.0
2024-10-22 12:10:00,606.43,606.6,606.06,606.39,4188.0,604.3317,604.5011,603.9629,604.2918,4188.0
2024-10-22 12:15:00,606.61,607.01,606.3,606.44,4011.0,604.511,604.9097,604.2021,604.3416,4011.0
2024-10-22 12:20:00,606.15,606.15,605.67,605.91,2752.0,604.0526,604.0526,603.5743,603.8135,2752.0
2024-10-22 12:25:00,605.88,605.89,605.28,605.62,1382.0,603.7836,603.7935,603.1856,603.5245,1382.0
2024-10-22 12:30:00,605.59,606.1,605.58,606.04,3058.0,603.4946,604.0028,603.4846,603.943,3058.0
2024-10-22 12:35:00,606.22,606.37,605.33,605.79,4746.0,604.1224,604.2719,603.2355,603.6939,4746.0
2024-10-22 12:40:00,606.11,606.68,606.0,606.62,4894.0,604.0128,604.5808,603.9032,604.521,4894.0
2024-10-22 12:45:00,606.53,606.93,606.53,606.9,4832.0,604.4313,604.8299,604.4313,604.8,4832.0
2024-10-22 12:50:00,606.87,608.07,606.87,608.07,1504.0,604.7701,605.966,604.7701,605.966,1504.0
2024-10-22 12:55:00,608.26,608.57,608.24,608.41,6934.0,606.1553,606.4643,606.1354,606.3048,6934.0
2024-10-22 13:00:00,608.73,608.94,608.42,608.93,9810.0,606.6237,606.833,606.3148,606.823,9810.0
2024-10-22 13:05:00,608.87,608.87,608.26,608.69,1671.0,606.7632,606.7632,606.1553,606.5838,1671.0
2024-10-22 13:10:00,608.75,608.75,608.34,608.5,3596.0,606.6436,606.6436,606.2351,606.3945,3596.0
2024-10-22 13:15:00,608.82,608.82,608.61,608.74,2208.0,606.7134,606.7134,606.5041,606.6337,2208.0
2024-10-22 13:20:00,608.74,608.95,608.48,608.62,5100.0,606.6337,606.8429,606.3746,606.5141,5100.0
2024-10-22 13:25:00,608.49,608.62,608.47,608.56,5759.0,606.3845,606.5141,606.3646,606.4543,5759.0
2024-10-22 13:30:00,608.59,608.7,608.24,608.24,6595.0,606.4842,606.5938,606.1354,606.1354,6595.0
2024-10-22 13:35:00,608.2,609.32,608.2,608.97,7898.0,606.0955,607.2117,606.0955,606.8629,7898.0
2024-10-22 13:40:00,608.73,609.57,608.73,609.1,1324.0,606.6237,607.4608,606.6237,606.9924,1324.0
2024-10-22 13:45:00,609.1,609.56,608.78,609.55,1587.0,606.9924,607.4508,606.6735,607.4409,1587.0
2024-10-22 13:50:00,609.56,609.86,609.54,609.86,1226.0,607.4508,607.7498,607.4309,607.7498,1226.0
2024-10-22 13:55:00,609.85,610.23,609.69,610.11,1666.0,607.7398,608.1185,607.5804,607.9989,1666.0
2024-10-22 14:00:00,610.1,610.88,610.02,610.56,3173.0,607.989,608.7663,607.9092,608.4474,3173.0
2024-10-22 14:05:00,610.56,610.99,610.46,610.47,2619.0,608.4474,608.8759,608.3477,608.3577,2619.0
2024-10-22 14:10:00,610.48,610.48,609.94,609.94,1562.0,608.3677,608.3677,607.8295,607.8295,1562.0
2024-10-22 14:15:00,609.73,610.59,609.73,610.59,1625.0,607.6202,608.4773,607.6202,608.4773,1625.0
2024-10-22 14:20:00,610.58,610.6,610.26,610.53,3361.0,608.4673,608.4872,608.1484,608.4175,3361.0
2024-10-22 14:25:00,610.52,610.71,610.48,610.7,1244.0,608.4075,608.5969,608.3677,608.5869,1244.0
2024-10-22 14:30:00,610.86,610.86,610.31,610.44,1500.0,608.7463,608.7463,608.1982,608.3278,1500.0
2024-10-22 14:35:00,610.53,610.62,610.48,610.57,2719.0,608.4175,608.5072,608.3677,608.4573,2719.0
2024-10-22 14:40:00,610.84,611.0,610.21,610.34,3166.0,608.7264,608.8859,608.0986,608.2281,3166.0
2024-10-22 14:45:00,610.58,610.88,610.47,610.5,3419.0,608.4673,608.7663,608.3577,608.3876,3419.0
2024-10-22 14:50:00,610.54,610.69,610.23,610.23,1205.0,608.4274,608.5769,608.1185,608.1185,1205.0
2024-10-22 14:55:00,610.38,610.38,609.87,609.87,600.0,608.268,608.268,607.7598,607.7598,600.0
2024-10-22 15:00:00,609.98,610.29,609.84,610.14,2007.0,607.8694,608.1783,607.7299,608.0288,2007.0
2024-10-22 15:05:00,610.14,610.28,610.02,610.28,1625.0,608.0288,608.1683,607.9092,608.1683,1625.0
2024-10-22 15:10:00,610.46,610.5,610.15,610.15,2725.0,608.3477,608.3876,608.0388,608.0388,2725.0
2024-10-22 15:15:00,610.16,610.54,609.96,610.22,2950.0,608.0488,608.4274,607.8495,608.1086,2950.0
2024-10-22 15:20:00,610.07,610.27,609.46,609.46,2040.0,607.9591,608.1584,607.3512,607.3512,2040.0
2024-10-22 15:25:00,609.64,609.85,609.56,609.8,1657.0,607.5306,607.7398,607.4508,607.69,1657.0
2024-10-22 15:30:00,609.88,610.09,609.25,609.56,7582.0,607.7697,607.979,607.1419,607.4508,7582.0
2024-10-22 15:35:00,609.49,609.84,609.07,609.07,2298.0,607.3811,607.7299,606.9625,606.9625,2298.0
2024-10-22 15:40:00,609.01,609.14,608.7,609.09,3033.0,606.9027,607.0323,606.5938,606.9825,3033.0
2024-10-22 15:45:00,609.0,609.83,608.98,609.47,5243.0,606.8928,607.7199,606.8728,607.3611,5243.0
2024-10-22 15:50:00,609.47,610.23,609.1,609.76,12941.0,607.3611,608.1185,606.9924,607.6501,12941.0
2024-10-22 15:55:00,609.6,610.24,609.37,609.69,20473.0,607.4907,608.1285,607.2615,607.5804,20473.0
2024-10-23 09:30:00,608.02,609.25,605.11,608.65,13987.0,605.9162,607.1419,603.0162,606.544,13987.0
2024-10-23 09:35:00,608.65,608.65,606.54,606.75,2782.0,606.544,606.544,604.4413,604.6506,2782.0
2024-10-23 09:40:00,607.35,608.26,607.35,607.91,2710.0,605.2485,606.1553,605.2485,605.8065,2710.0
2024-10-23 09:45:00,607.91,608.54,607.21,608.53,4015.0,605.8065,606.4344,605.109,606.4244,4015.0
2024-10-23 09:50:00,608.53,609.13,608.22,608.87,4462.0,606.4244,607.0223,606.1155,606.7632,4462.0
2024-10-23 09:55:00,608.85,609.99,608.85,609.57,3391.0,606.7433,607.8793,606.7433,607.4608,3391.0
2024-10-23 10:00:00,609.56,609.56,608.24,608.25,3697.0,607.4508,607.4508,606.1354,606.1454,3697.0
2024-10-23 10:05:00,608.25,608.49,606.74,607.38,7138.0,606.1454,606.3845,604.6406,605.2784,7138.0
2024-10-23 10:10:00,607.77,608.18,607.43,607.77,6586.0,605.667,606.0756,605.3282,605.667,6586.0
2024-10-23 10:15:00,607.75,607.75,605.21,605.21,5989.0,605.6471,605.6471,603.1159,603.1159,5989.0
2024-10-23 10:20:00,605.21,605.91,604.78,605.25,7358.0,603.1159,603.8135,602.6874,603.1558,7358.0
2024-10-23 10:25:00,605.9,606.22,605.45,605.67,3159.0,603.8035,604.1224,603.3551,603.5743,3159.0
2024-10-23 10:30:00,606.03,607.32,606.03,607.32,2533.0,603.9331,605.2186,603.9331,605.2186,2533.0
2024-10-23 10:35:00,607.52,607.82,607.16,607.81,1372.0,605.4179,605.7169,605.0591,605.7069,1372.0
2024-10-23 10:40:00,607.57,607.84,606.83,606.97,2906.0,605.4677,605.7368,604.7303,604.8698,2906.0
2024-10-23 10:45:00,607.11,607.12,606.71,606.71,2965.0,605.0093,605.0193,604.6107,604.6107,2965.0
2024-10-23 10:50:00,606.51,606.51,605.53,605.64,2545.0,604.4114,604.4114,603.4348,603.5444,2545.0
2024-10-23 10:55:00,605.64,606.08,605.13,605.4,4800.0,603.5444,603.9829,603.0362,603.3052,4800.0
2024-10-23 11:00:00,605.42,605.43,604.11,605.19,8433.0,603.3252,603.3351,602.0197,603.096,8433.0
2024-10-23 11:05:00,605.14,605.16,603.89,603.89,2721.0,603.0461,603.0661,601.8005,601.8005,2721.0
2024-10-23 11:10:00,603.88,603.88,602.21,602.46,6821.0,601.7905,601.7905,600.1263,600.3754,6821.0
2024-10-23 11:15:00,602.51,603.55,602.51,603.55,2351.0,600.4252,601.4616,600.4252,601.4616,2351.0
2024-10-23 11:20:00,603.55,603.99,603.09,603.58,3219.0,601.4616,601.9001,601.0032,601.4915,3219.0
2024-10-23 11:25:00,603.29,603.41,602.89,603.04,2073.0,601.2025,601.3221,600.8039,600.9534,2073.0
2024-10-23 11:30:00,602.71,603.11,602.13,602.69,16727.0,600.6245,601.0232,600.0465,600.6046,16727.0
2024-10-23 11:35:00,602.8,603.13,602.49,602.87,3452.0,600.7142,601.0431,600.4053,600.784,3452.0
2024-10-23 11:40:00,602.85,604.16,602.83,603.9,3573.0,600.7641,602.0695,600.7441,601.8104,3573.0
2024-10-23 11:45:00,604.33,604.51,604.28,604.51,934.0,602.2389,602.4183,602.1891,602.4183,934.0
2024-10-23 11:50:00,604.68,604.96,604.66,604.96,1508.0,602.5877,602.8668,602.5678,602.8668,1508.0
2024-10-23 11:55:00,604.97,605.8,604.95,605.79,1502.0,602.8767,603.7038,602.8568,603.6939,1502.0
2024-10-23 12:00:00,605.61,605.61,603.94,604.08,2857.0,603.5145,603.5145,601.8503,601.9898,2857.0
2024-10-23 12:05:00,604.33,604.33,603.64,604.02,1763.0,602.2389,602.2389,601.5513,601.93,1763.0
2024-10-23 12:10:00,604.19,604.28,604.0,604.01,1198.0,602.0994,602.1891,601.9101,601.92,1198.0
2024-10-23 12:15:00,604.1,604.4,603.81,604.01,5898.0,602.0097,602.3087,601.7207,601.92,5898.0
2024-10-23 12:20:00,604.02,604.02,602.92,602.93,3416.0,601.93,601.93,600.8338,600.8438,3416.0
2024-10-23 12:25:00,602.96,603.1,602.76,602.76,2860.0,600.8737,601.0132,600.6744,600.6744,2860.0
2024-10-23 12:30:00,602.62,602.81,601.66,602.37,3531.0,600.5349,600.7242,599.5782,600.2857,3531.0
2024-10-23 12:35:00,602.4,602.58,602.03,602.13,2257.0,600.3156,600.495,599.9469,600.0465,2257.0
2024-10-23 12:40:00,601.98,602.29,601.69,601.82,3906.0,599.8971,600.206,599.6081,599.7376,3906.0
2024-10-23 12:45:00,602.15,602.23,601.94,602.23,2695.0,600.0665,600.1462,599.8572,600.1462,2695.0
2024-10-23 12:50:00,602.23,602.23,601.68,601.68,9205.0,600.1462,600.1462,599.5981,599.5981,9205.0
2024-10-23 12:55:00,601.63,602.32,601.63,602.16,1770.0,599.5483,600.2359,599.5483,600.0764,1770.0
2024-10-23 13:00:00,601.9,602.07,601.29,601.55,2034.0,599.8173,599.9868,599.2095,599.4686,2034.0
2024-10-23 13:05:00,601.79,602.33,601.24,601.24,2212.0,599.7077,600.2459,599.1596,599.1596,2212.0
2024-10-23 13:10:00,600.95,601.28,600.48,600.49,2110.0,598.8706,599.1995,598.4023,598.4122,2110.0
2024-10-23 13:15:00,600.48,601.23,600.48,601.1,2602.0,598.4023,599.1497,598.4023,599.0201,2602.0
2024-10-23 13:20:00,601.1,601.49,600.81,601.29,1682.0,599.0201,599.4088,598.7311,599.2095,1682.0
2024-10-23 13:25:00,601.31,601.94,601.17,601.94,3620.0,599.2294,599.8572,599.0899,599.8572,3620.0
2024-10-23 13:30:00,601.82,601.96,601.26,601.6,3817.0,599.7376,599.8771,599.1796,599.5184,3817.0
2024-10-23 13:35:00,601.61,601.72,601.19,601.5,2395.0,599.5283,599.638,599.1098,599.4187,2395.0
2024-10-23 13:40:00,601.46,601.89,601.46,601.82,1369.0,599.3789,599.8074,599.3789,599.7376,1369.0
2024-10-23 13:45:00,601.73,602.13,601.56,602.03,2275.0,599.6479,600.0465,599.4785,599.9469,2275.0
2024-10-23 13:50:00,602.15,602.15,601.51,601.55,2303.0,600.0665,600.0665,599.4287,599.4686,2303.0
2024-10-23 13:55:00,601.6,601.6,601.19,601.4,824.0,599.5184,599.5184,599.1098,599.3191,824.0
2024-10-23 14:00:00,601.39,601.41,600.8,601.01,2517.0,599.3091,599.329,598.7211,598.9304,2517.0
2024-10-23 14:05:00,600.72,601.24,600.62,601.24,2881.0,598.6414,599.1596,598.5418,599.1596,2881.0
2024-10-23 14:10:00,601.19,601.42,600.7,601.12,2217.0,599.1098,599.339,598.6215,599.04,2217.0
2024-10-23 14:15:00,601.15,601.24,600.92,600.95,3734.0,599.0699,599.1596,598.8407,598.8706,3734.0
2024-10-23 14:20:00,600.95,602.28,600.83,601.99,5720.0,598.8706,600.196,598.751,599.907,5720.0
2024-10-23 14:25:00,602.16,602.22,601.82,602.03,2213.0,600.0764,600.1362,599.7376,599.9469,2213.0
2024-10-23 14:30:00,601.84,602.06,601.54,601.98,4351.0,599.7575,599.9768,599.4586,599.8971,4351.0
2024-10-23 14:35:00,601.98,602.0,601.61,601.75,4687.0,599.8971,599.917,599.5283,599.6679,4687.0
2024-10-23 14:40:00,601.81,601.96,600.96,601.04,11017.0,599.7277,599.8771,598.8806,598.9603,11017.0
2024-10-23 14:45:00,601.23,601.39,600.58,600.66,4608.0,599.1497,599.3091,598.5019,598.5816,4608.0
2024-10-23 14:50:00,600.45,600.79,600.25,600.45,5704.0,598.3724,598.7112,598.1731,598.3724,5704.0
2024-10-23 14:55:00,600.45,600.47,599.66,600.2,12669.0,598.3724,598.3923,597.5851,598.1232,12669.0
2024-10-23 15:00:00,600.37,600.78,599.91,599.97,3062.0,598.2926,598.7012,597.8342,597.894,3062.0
2024-10-23 15:05:00,599.97,600.24,599.65,600.07,3422.0,597.894,598.1631,597.5751,597.9937,3422.0
2024-10-23 15:10:00,600.07,600.32,599.9,600.12,10962.0,597.9937,598.2428,597.8243,598.0435,10962.0
2024-10-23 15:15:00,600.31,601.12,600.31,601.12,5842.0,598.2328,599.04,598.2328,599.04,5842.0
2024-10-23 15:20:00,601.01,601.09,600.35,600.35,5509.0,598.9304,599.0101,598.2727,598.2727,5509.0
2024-10-23 15:25:00,600.53,600.54,600.33,600.48,4251.0,598.4521,598.462,598.2528,598.4023,4251.0
2024-10-23 15:30:00,600.5,600.5,599.99,600.38,10163.0,598.4222,598.4222,597.914,598.3026,10163.0
2024-10-23 15:35:00,600.52,600.52,600.09,600.42,5950.0,598.4421,598.4421,598.0136,598.3425,5950.0
2024-10-23 15:40:00,600.51,601.17,600.16,600.94,10497.0,598.4322,599.0899,598.0834,598.8607,10497.0
2024-10-23 15:45:00,600.97,600.97,600.28,600.29,7066.0,598.8906,598.8906,598.2029,598.2129,7066.0
2024-10-23 15:50:00,600.49,602.01,600.31,601.66,63176.0,598.4122,599.927,598.2328,599.5782,63176.0
2024-10-23 15:55:00,601.49,602.44,601.42,602.03,30487.0,599.4088,600.3555,599.339,599.9469,30487.0
2024-10-24 09:30:00,602.91,606.56,602.0,605.8,34753.0,600.8238,604.4612,599.917,603.7038,34753.0
2024-10-24 09:35:00,605.84,605.85,603.84,604.69,4567.0,603.7437,603.7537,601.7506,602.5977,4567.0
2024-10-24 09:40:00,605.19,608.03,605.19,607.76,5682.0,603.096,605.9261,603.096,605.6571,5682.0
2024-10-24 09:45:00,607.76,608.0,607.0,607.0,4036.0,605.6571,605.8962,604.8997,604.8997,4036.0
2024-10-24 09:50:00,606.96,607.4,606.45,606.56,4284.0,604.8598,605.2983,604.3516,604.4612,4284.0
2024-10-24 09:55:00,606.71,606.71,605.93,606.66,4726.0,604.6107,604.6107,603.8334,604.5609,4726.0
2024-10-24 10:00:00,606.33,607.81,606.32,607.57,4451.0,604.232,605.7069,604.222,605.4677,4451.0
2024-10-24 10:05:00,608.11,608.11,607.19,607.77,3935.0,606.0059,606.0059,605.089,605.667,3935.0
2024-10-24 10:10:00,608.16,608.79,607.91,608.15,2466.0,606.0557,606.6835,605.8065,606.0457,2466.0
2024-10-24 10:15:00,608.57,608.76,607.75,608.27,2191.0,606.4643,606.6536,605.6471,606.1653,2191.0
2024-10-24 10:20:00,607.96,607.97,607.42,607.72,6708.0,605.8564,605.8663,605.3182,605.6172,6708.0
2024-10-24 10:25:00,607.72,607.99,606.18,606.18,7736.0,605.6172,605.8863,604.0825,604.0825,7736.0
2024-10-24 10:30:00,606.48,607.62,606.48,607.62,7845.0,604.3815,605.5175,604.3815,605.5175,7845.0
2024-10-24 10:35:00,607.29,607.63,607.29,607.33,3048.0,605.1887,605.5275,605.1887,605.2286,3048.0
2024-10-24 10:40:00,606.82,607.24,606.27,606.75,8757.0,604.7203,605.1389,604.1722,604.6506,8757.0
2024-10-24 10:45:00,606.29,606.29,605.46,605.46,3738.0,604.1922,604.1922,603.365,603.365,3738.0
2024-10-24 10:50:00,605.46,605.46,603.97,604.26,12697.0,603.365,603.365,601.8802,602.1692,12697.0
2024-10-24 10:55:00,604.32,604.45,603.97,604.17,3116.0,602.229,602.3585,601.8802,602.0795,3116.0
2024-10-24 11:00:00,604.26,604.26,603.45,603.45,3865.0,602.1692,602.1692,601.362,601.362,3865.0
2024-10-24 11:05:00,603.21,603.6,602.68,603.51,8679.0,601.1228,601.5115,600.5946,601.4218,8679.0
2024-10-24 11:10:00,603.51,604.3,603.51,604.3,2209.0,601.4218,602.209,601.4218,602.209,2209.0
2024-10-24 11:15:00,604.59,604.8,604.39,604.64,3217.0,602.498,602.7073,602.2987,602.5479,3217.0
2024-10-24 11:20:00,604.9,604.94,604.25,604.39,1893.0,602.807,602.8468,602.1592,602.2987,1893.0
2024-10-24 11:25:00,604.4,604.4,603.75,603.75,2395.0,602.3087,602.3087,601.6609,601.6609,2395.0
2024-10-24 11:30:00,603.67,604.52,603.67,604.52,6845.0,601.5812,602.4283,601.5812,602.4283,6845.0
2024-10-24 11:35:00,604.52,604.7,604.33,604.35,2287.0,602.4283,602.6077,602.2389,602.2589,2287.0
2024-10-24 11:40:00,604.18,604.43,603.89,603.89,2085.0,602.0895,602.3386,601.8005,601.8005,2085.0
2024-10-24 11:45:00,603.98,603.99,603.09,603.09,2338.0,601.8901,601.9001,601.0032,601.0032,2338.0
2024-10-24 11:50:00,603.05,604.23,603.05,604.23,3241.0,600.9634,602.1393,600.9634,602.1393,3241.0
2024-10-24 11:55:00,604.25,605.0,604.25,605.0,1798.0,602.1592,602.9066,602.1592,602.9066,1798.0
2024-10-24 12:00:00,605.07,605.1,603.9,603.9,4490.0,602.9764,603.0063,601.8104,601.8104,4490.0
2024-10-24 12:05:00,603.57,603.66,602.95,603.66,8060.0,601.4816,601.5713,600.8637,601.5713,8060.0
2024-10-24 12:10:00,603.66,603.9,603.23,603.8,2897.0,601.5713,601.8104,601.1427,601.7108,2897.0
2024-10-24 12:15:00,604.1,604.4,604.02,604.02,1255.0,602.0097,602.3087,601.93,601.93,1255.0
2024-10-24 12:20:00,604.36,605.04,604.36,605.04,2257.0,602.2688,602.9465,602.2688,602.9465,2257.0
2024-10-24 12:25:00,604.98,605.09,604.97,605.09,2708.0,602.8867,602.9963,602.8767,602.9963,2708.0
2024-10-24 12:30:00,605.07,605.36,604.73,604.73,6778.0,602.9764,603.2654,602.6375,602.6375,6778.0
2024-10-24 12:35:00,604.8,604.85,604.37,604.57,2214.0,602.7073,602.7571,602.2788,602.4781,2214.0
2024-10-24 12:40:00,604.45,604.45,603.98,604.14,2303.0,602.3585,602.3585,601.8901,602.0496,2303.0
2024-10-24 12:45:00,604.03,604.21,603.88,604.1,2782.0,601.94,602.1193,601.7905,602.0097,2782.0
2024-10-24 12:50:00,604.1,604.1,603.66,604.02,1733.0,602.0097,602.0097,601.5713,601.93,1733.0
2024-10-24 12:55:00,603.87,604.37,603.79,604.36,1701.0,601.7805,602.2788,601.7008,602.2688,1701.0
2024-10-24 13:00:00,604.19,604.74,604.1,604.74,2201.0,602.0994,602.6475,602.0097,602.6475,2201.0
2024-10-24 13:05:00,604.74,605.07,604.43,604.49,2601.0,602.6475,602.9764,602.3386,602.3984,2601.0
2024-10-24 13:10:00,604.77,605.13,604.77,604.81,1233.0,602.6774,603.0362,602.6774,602.7173,1233.0
2024-10-24 13:15:00,604.81,604.82,604.33,604.33,986.0,602.7173,602.7272,602.2389,602.2389,986.0
2024-10-24 13:20:00,604.33,604.83,604.33,604.37,1376.0,602.2389,602.7372,602.2389,602.2788,1376.0
2024-10-24 13:25:00,604.43,604.55,604.2,604.55,1772.0,602.3386,602.4582,602.1094,602.4582,1772.0
2024-10-24 13:30:00,604.54,604.54,603.88,604.15,4236.0,602.4482,602.4482,601.7905,602.0596,4236.0
2024-10-24 13:35:00,604.15,604.72,604.15,604.69,2940.0,602.0596,602.6276,602.0596,602.5977,2940.0
2024-10-24 13:40:00,604.56,604.67,604.34,604.62,3075.0,602.4681,602.5778,602.2489,602.5279,3075.0
2024-10-24 13:45:00,604.45,604.5,603.41,603.6,3954.0,602.3585,602.4083,601.3221,601.5115,3954.0
2024-10-24 13:50:00,603.65,603.87,603.45,603.72,2589.0,601.5613,601.7805,601.362,601.631,2589.0
2024-10-24 13:55:00,603.72,603.75,602.94,603.23,3700.0,601.631,601.6609,600.8537,601.1427,3700.0
2024-10-24 14:00:00,602.73,603.77,602.54,603.77,2437.0,600.6445,601.6809,600.4551,601.6809,2437.0
2024-10-24 14:05:00,603.98,604.59,603.98,604.36,1428.0,601.8901,602.498,601.8901,602.2688,1428.0
2024-10-24 14:10:00,604.48,604.68,604.48,604.67,848.0,602.3884,602.5877,602.3884,602.5778,848.0
2024-10-24 14:15:00,604.75,604.9,604.66,604.87,1376.0,602.6575,602.807,602.5678,602.7771,1376.0
2024-10-24 14:20:00,604.63,605.17,604.63,605.03,1680.0,602.5379,603.076,602.5379,602.9365,1680.0
2024-10-24 14:25:00,604.91,604.91,604.24,604.47,1890.0,602.8169,602.8169,602.1492,602.3784,1890.0
2024-10-24 14:30:00,604.27,604.63,604.27,604.31,789.0,602.1791,602.5379,602.1791,602.219,789.0
2024-10-24 14:35:00,604.33,604.33,603.76,603.76,3330.0,602.2389,602.2389,601.6709,601.6709,3330.0
2024-10-24 14:40:00,602.85,603.67,602.85,603.57,2805.0,600.7641,601.5812,600.7641,601.4816,2805.0
2024-10-24 14:45:00,603.68,603.68,603.35,603.45,1920.0,601.5912,601.5912,601.2623,601.362,1920.0
2024-10-24 14:50:00,603.53,603.83,603.53,603.8,3499.0,601.4417,601.7407,601.4417,601.7108,3499.0
2024-10-24 14:55:00,603.73,603.88,603.57,603.58,1632.0,601.641,601.7905,601.4816,601.4915,1632.0
2024-10-24 15:00:00,603.58,603.58,602.78,603.35,3530.0,601.4915,601.4915,600.6943,601.2623,3530.0
2024-10-24 15:05:00,603.48,604.19,603.48,604.14,3465.0,601.3919,602.0994,601.3919,602.0496,3465.0
2024-10-24 15:10:00,604.11,604.6,603.98,604.44,2127.0,602.0197,602.508,601.8901,602.3486,2127.0
2024-10-24 15:15:00,604.44,604.64,604.26,604.37,3100.0,602.3486,602.5479,602.1692,602.2788,3100.0
2024-10-24 15:20:00,604.37,604.55,604.22,604.55,3546.0,602.2788,602.4582,602.1293,602.4582,3546.0
2024-10-24 15:25:00,604.55,604.6,604.4,604.45,3322.0,602.4582,602.508,602.3087,602.3585,3322.0
2024-10-24 15:30:00,604.42,605.11,604.42,604.75,6657.0,602.3286,603.0162,602.3286,602.6575,6657.0
2024-10-24 15:35:00,604.74,604.74,604.42,604.52,2074.0,602.6475,602.6475,602.3286,602.4283,2074.0
2024-10-24 15:40:00,604.34,604.61,604.08,604.6,3209.0,602.2489,602.518,601.9898,602.508,3209.0
2024-10-24 15:45:00,604.59,605.0,604.31,604.32,5090.0,602.498,602.9066,602.219,602.229,5090.0
2024-10-24 15:50:00,604.52,606.25,604.16,604.78,23519.0,602.4283,604.1523,602.0695,602.6874,23519.0
2024-10-24 15:55:00,604.6,604.6,603.9,604.26,16352.0,602.508,602.508,601.8104,602.1692,16352.0
2024-10-25 09:30:00,609.08,610.32,608.05,609.4,15383.0,606.9725,608.2082,605.9461,607.2914,15383.0
2024-10-25 09:35:00,609.4,611.56,609.4,611.56,5805.0,607.2914,609.4439,607.2914,609.4439,5805.0
2024-10-25 09:40:00,611.89,612.83,611.62,612.71,6363.0,609.7728,610.7095,609.5037,610.5899,6363.0
2024-10-25 09:45:00,612.5,613.78,612.5,613.72,2990.0,610.3807,611.6562,610.3807,611.5964,2990.0
2024-10-25 09:50:00,613.72,613.72,612.79,613.38,5694.0,611.5964,611.5964,610.6697,611.2576,5694.0
2024-10-25 09:55:00,613.75,615.56,613.64,615.34,5754.0,611.6263,613.4301,611.5167,613.2108,5754.0
2024-10-25 10:00:00,616.0,617.22,615.86,616.07,8474.0,613.8686,615.0843,613.729,613.9383,8474.0
2024-10-25 10:05:00,615.75,615.91,614.49,614.49,4627.0,613.6194,613.7789,612.3638,612.3638,4627.0
2024-10-25 10:10:00,614.65,615.44,614.57,615.25,3700.0,612.5232,613.3105,612.4435,613.1211,3700.0
2024-10-25 10:15:00,615.13,615.14,613.64,614.43,3515.0,613.0016,613.0115,611.5167,612.304,3515.0
2024-10-25 10:20:00,614.52,614.82,614.11,614.53,4189.0,612.3937,612.6926,611.9851,612.4036,4189.0
2024-10-25 10:25:00,614.47,614.47,613.43,614.41,5069.0,612.3438,612.3438,611.3074,612.2841,5069.0
2024-10-25 10:30:00,613.95,614.34,613.35,613.35,3319.0,611.8256,612.2143,611.2277,611.2277,3319.0
2024-10-25 10:35:00,613.35,613.86,613.07,613.52,5737.0,611.2277,611.736,610.9487,611.3971,5737.0
2024-10-25 10:40:00,613.85,615.11,613.65,614.23,7025.0,611.726,612.9816,611.5267,612.1047,7025.0
2024-10-25 10:45:00,614.36,614.36,612.45,613.08,6664.0,612.2342,612.2342,610.3308,610.9587,6664.0
2024-10-25 10:50:00,613.49,613.49,612.67,612.87,1908.0,611.3672,611.3672,610.5501,610.7494,1908.0
2024-10-25 10:55:00,612.86,612.86,612.38,612.47,2500.0,610.7394,610.7394,610.2611,610.3508,2500.0
2024-10-25 11:00:00,612.3,612.77,611.55,611.63,4885.0,610.1814,610.6497,609.434,609.5137,4885.0
2024-10-25 11:05:00,611.89,611.9,610.78,610.93,5032.0,609.7728,609.7827,608.6666,608.8161,5032.0
2024-10-25 11:10:00,610.82,611.73,610.82,611.33,2173.0,608.7065,609.6133,608.7065,609.2147,2173.0
2024-10-25 11:15:00,611.41,611.81,610.78,610.79,3015.0,609.2944,609.6931,608.6666,608.6766,3015.0
2024-10-25 11:20:00,611.31,611.32,610.76,611.0,1935.0,609.1948,609.2047,608.6467,608.8859,1935.0
2024-10-25 11:25:00,611.23,611.23,610.15,610.15,2962.0,609.1151,609.1151,608.0388,608.0388,2962.0
2024-10-25 11:30:00,610.48,611.28,610.48,610.83,1597.0,608.3677,609.1649,608.3677,608.7164,1597.0
2024-10-25 11:35:00,610.48,610.49,609.66,609.97,1201.0,608.3677,608.3776,607.5505,607.8594,1201.0
2024-10-25 11:40:00,609.85,610.39,609.68,610.39,1300.0,607.7398,608.278,607.5704,608.278,1300.0
2024-10-25 11:45:00,610.79,611.6,610.48,611.11,2905.0,608.6766,609.4838,608.3677,608.9955,2905.0
2024-10-25 11:50:00,610.76,611.03,609.98,610.42,2370.0,608.6467,608.9158,607.8694,608.3079,2370.0
2024-10-25 11:55:00,610.51,610.89,610.44,610.89,800.0,608.3975,608.7762,608.3278,608.7762,800.0
2024-10-25 12:00:00,610.75,611.12,610.73,610.83,3398.0,608.6367,609.0054,608.6168,608.7164,3398.0
2024-10-25 12:05:00,610.87,611.06,610.83,611.04,851.0,608.7563,608.9456,608.7164,608.9257,851.0
2024-10-25 12:10:00,611.15,611.4,610.82,610.82,3764.0,609.0353,609.2845,608.7065,608.7065,3764.0
2024-10-25 12:15:00,610.77,610.82,610.5,610.5,1400.0,608.6567,608.7065,608.3876,608.3876,1400.0
2024-10-25 12:20:00,610.41,610.65,610.19,610.57,7002.0,608.2979,608.5371,608.0787,608.4573,7002.0
2024-10-25 12:25:00,610.44,611.2,610.4,611.2,10901.0,608.3278,609.0852,608.2879,609.0852,10901.0
2024-10-25 12:30:00,611.26,611.38,610.73,610.93,4422.0,609.145,609.2645,608.6168,608.8161,4422.0
2024-10-25 12:35:00,610.85,611.51,610.4,611.18,4402.0,608.7364,609.3941,608.2879,609.0652,4402.0
2024-10-25 12:40:00,611.02,611.26,610.6,611.24,3495.0,608.9058,609.145,608.4872,609.125,3495.0
2024-10-25 12:45:00,611.35,611.36,610.8,610.8,1346.0,609.2346,609.2446,608.6865,608.6865,1346.0
2024-10-25 12:50:00,610.8,612.0,610.8,611.99,1176.0,608.6865,609.8824,608.6865,609.8724,1176.0
2024-10-25 12:55:00,611.74,611.91,611.63,611.7,2723.0,609.6233,609.7927,609.5137,609.5834,2723.0
2024-10-25 13:00:00,611.76,611.92,611.65,611.83,1600.0,609.6432,609.8027,609.5336,609.713,1600.0
2024-10-25 13:05:00,611.99,612.24,611.83,612.24,800.0,609.8724,610.1216,609.713,610.1216,800.0
2024-10-25 13:10:00,611.93,611.96,611.14,611.14,2319.0,609.8126,609.8425,609.0254,609.0254,2319.0
2024-10-25 13:15:00,611.13,611.15,610.69,610.87,1000.0,609.0154,609.0353,608.5769,608.7563,1000.0
2024-10-25 13:20:00,610.88,610.88,610.16,610.25,1100.0,608.7663,608.7663,608.0488,608.1384,1100.0
2024-10-25 13:25:00,610.54,610.56,610.23,610.27,1200.0,608.4274,608.4474,608.1185,608.1584,1200.0
2024-10-25 13:30:00,610.05,610.07,609.48,609.49,3072.0,607.9391,607.9591,607.3711,607.3811,3072.0
2024-10-25 13:35:00,609.77,609.77,609.49,609.51,1205.0,607.6601,607.6601,607.3811,607.401,1205.0
2024-10-25 13:40:00,609.41,609.41,608.53,608.53,1200.0,607.3014,607.3014,606.4244,606.4244,1200.0
2024-10-25 13:45:00,608.51,610.0,608.3,609.84,2196.0,606.4045,607.8893,606.1952,607.7299,2196.0
2024-10-25 13:50:00,609.95,610.47,609.94,610.12,4381.0,607.8395,608.3577,607.8295,608.0089,4381.0
2024-10-25 13:55:00,609.86,609.86,609.11,609.11,1402.0,607.7498,607.7498,607.0024,607.0024,1402.0
2024-10-25 14:00:00,609.0,609.3,607.88,608.86,5914.0,606.8928,607.1917,605.7767,606.7533,5914.0
2024-10-25 14:05:00,608.72,608.85,608.49,608.5,1551.0,606.6137,606.7433,606.3845,606.3945,1551.0
2024-10-25 14:10:00,608.54,609.04,608.2,608.66,1860.0,606.4344,606.9326,606.0955,606.554,1860.0
2024-10-25 14:15:00,608.7,609.26,608.65,609.08,5029.0,606.5938,607.1519,606.544,606.9725,5029.0
2024-10-25 14:20:00,609.52,609.52,608.92,609.1,2595.0,607.411,607.411,606.8131,606.9924,2595.0
2024-10-25 14:25:00,608.72,609.46,608.5,609.42,4169.0,606.6137,607.3512,606.3945,607.3113,4169.0
2024-10-25 14:30:00,609.11,609.42,608.84,609.01,2831.0,607.0024,607.3113,606.7333,606.9027,2831.0
2024-10-25 14:35:00,609.0,609.2,609.0,609.04,5726.0,606.8928,607.0921,606.8928,606.9326,5726.0
2024-10-25 14:40:00,608.92,609.08,608.79,608.8,2317.0,606.8131,606.9725,606.6835,606.6935,2317.0
2024-10-25 14:45:00,608.8,609.49,608.8,609.43,4614.0,606.6935,607.3811,606.6935,607.3213,4614.0
2024-10-25 14:50:00,609.24,609.37,608.93,609.2,1600.0,607.1319,607.2615,606.823,607.0921,1600.0
2024-10-25 14:55:00,609.01,609.28,608.72,609.11,6247.0,606.9027,607.1718,606.6137,607.0024,6247.0
2024-10-25 15:00:00,609.0,609.07,608.74,608.8,2400.0,606.8928,606.9625,606.6337,606.6935,2400.0
2024-10-25 15:05:00,608.73,608.77,608.34,608.47,2556.0,606.6237,606.6636,606.2351,606.3646,2556.0
2024-10-25 15:10:00,608.7,608.7,607.83,607.83,2200.0,606.5938,606.5938,605.7268,605.7268,2200.0
2024-10-25 15:15:00,608.1,608.49,608.1,608.13,2787.0,605.9959,606.3845,605.9959,606.0258,2787.0
2024-10-25 15:20:00,608.28,608.3,607.97,608.1,2307.0,606.1753,606.1952,605.8663,605.9959,2307.0
2024-10-25 15:25:00,608.36,608.67,608.28,608.67,300.0,606.255,606.5639,606.1753,606.5639,300.0
2024-10-25 15:30:00,608.67,609.48,608.67,609.13,7578.0,606.5639,607.3711,606.5639,607.0223,7578.0
2024-10-25 15:35:00,608.98,608.98,608.61,608.84,2802.0,606.8728,606.8728,606.5041,606.7333,2802.0
2024-10-25 15:40:00,608.56,609.05,608.36,608.95,3800.0,606.4543,606.9426,606.255,606.8429,3800.0
2024-10-25 15:45:00,608.95,609.56,608.94,609.39,6306.0,606.8429,607.4508,606.833,607.2814,6306.0
2024-10-25 15:50:00,609.31,609.56,608.86,609.15,17825.0,607.2017,607.4508,606.7533,607.0423,17825.0
2024-10-25 15:55:00,609.13,609.52,608.33,609.4,25907.0,607.0223,607.411,606.2251,607.2914,25907.0
2024-10-28 09:30:00,612.84,612.96,610.9,612.75,13243.0,610.7195,610.8391,608.7862,610.6298,13243.0
2024-10-28 09:35:00,612.75,613.77,611.89,612.13,5410.0,610.6298,611.6463,609.7728,610.0119,5410.0
2024-10-28 09:40:00,612.94,613.54,611.4,613.38,5724.0,610.8191,611.4171,609.2845,611.2576,5724.0
2024-10-28 09:45:00,612.61,612.62,610.89,610.94,2504.0,610.4903,610.5002,608.7762,608.8261,2504.0
2024-10-28 09:50:00,611.06,611.47,610.12,611.16,5789.0,608.9456,609.3542,608.0089,609.0453,5789.0
2024-10-28 09:55:00,611.16,611.88,610.83,611.48,6678.0,609.0453,609.7628,608.7164,609.3642,6678.0
2024-10-28 10:00:00,611.48,611.95,610.79,610.79,4273.0,609.3642,609.8326,608.6766,608.6766,4273.0
2024-10-28 10:05:00,610.87,611.05,610.28,611.05,4098.0,608.7563,608.9357,608.1683,608.9357,4098.0
2024-10-28 10:10:00,610.72,611.13,610.13,610.13,2592.0,608.6068,609.0154,608.0189,608.0189,2592.0
2024-10-28 10:15:00,610.56,610.76,610.21,610.37,3667.0,608.4474,608.6467,608.0986,608.258,3667.0
2024-10-28 10:20:00,610.71,611.82,610.71,611.35,6267.0,608.5969,609.703,608.5969,609.2346,6267.0
2024-10-28 10:25:00,611.23,612.43,611.23,612.08,4583.0,609.1151,610.3109,609.1151,609.9621,4583.0
2024-10-28 10:30:00,612.46,613.11,609.99,609.99,47082.0,610.3408,610.9886,607.8793,607.8793,47082.0
2024-10-28 10:35:00,609.99,612.32,609.99,612.19,6376.0,607.8793,610.2013,607.8793,610.0717,6376.0
2024-10-28 10:40:00,612.37,612.84,612.21,612.21,2630.0,610.2511,610.7195,610.0917,610.0917,2630.0
2024-10-28 10:45:00,611.99,612.03,611.72,611.98,1593.0,609.8724,609.9123,609.6034,609.8625,1593.0
2024-10-28 10:50:00,612.04,612.04,611.51,611.87,1831.0,609.9223,609.9223,609.3941,609.7528,1831.0
2024-10-28 10:55:00,612.02,612.02,610.76,611.08,2657.0,609.9023,609.9023,608.6467,608.9656,2657.0
2024-10-28 11:00:00,610.88,611.14,610.25,610.6,2645.0,608.7663,609.0254,608.1384,608.4872,2645.0
2024-10-28 11:05:00,610.59,610.59,609.38,609.42,1800.0,608.4773,608.4773,607.2715,607.3113,1800.0
2024-10-28 11:10:00,609.42,609.58,609.16,609.16,1549.0,607.3113,607.4708,607.0522,607.0522,1549.0
2024-10-28 11:15:00,609.17,609.8,609.16,609.4,2717.0,607.0622,607.69,607.0522,607.2914,2717.0
2024-10-28 11:20:00,609.4,609.71,609.04,609.59,4805.0,607.2914,607.6003,606.9326,607.4807,4805.0
2024-10-28 11:25:00,609.29,609.29,608.57,609.01,1200.0,607.1818,607.1818,606.4643,606.9027,1200.0
2024-10-28 11:30:00,608.68,608.86,607.89,608.29,3226.0,606.5739,606.7533,605.7866,606.1852,3226.0
2024-10-28 11:35:00,608.33,609.64,608.02,609.55,6675.0,606.2251,607.5306,605.9162,607.4409,6675.0
2024-10-28 11:40:00,609.04,609.19,608.02,608.02,12648.0,606.9326,607.0821,605.9162,605.9162,12648.0
2024-10-28 11:45:00,608.47,609.71,608.47,609.71,6404.0,606.3646,607.6003,606.3646,607.6003,6404.0
2024-10-28 11:50:00,609.71,609.95,609.37,609.66,6513.0,607.6003,607.8395,607.2615,607.5505,6513.0
2024-10-28 11:55:00,609.65,610.0,608.88,609.72,5688.0,607.5405,607.8893,606.7732,607.6103,5688.0
2024-10-28 12:00:00,609.72,610.08,609.3,609.9,13166.0,607.6103,607.969,607.1917,607.7897,13166.0
2024-10-28 12:05:00,609.67,609.84,609.15,609.77,3930.0,607.5605,607.7299,607.0423,607.6601,3930.0
2024-10-28 12:10:00,609.95,610.38,609.95,610.24,1633.0,607.8395,608.268,607.8395,608.1285,1633.0
2024-10-28 12:15:00,610.22,610.74,610.22,610.66,3340.0,608.1086,608.6268,608.1086,608.547,3340.0
2024-10-28 12:20:00,610.66,611.11,610.61,610.62,3595.0,608.547,608.9955,608.4972,608.5072,3595.0
2024-10-28 12:25:00,610.61,610.61,610.08,610.08,500.0,608.4972,608.4972,607.969,607.969,500.0
2024-10-28 12:30:00,610.29,610.32,609.95,610.0,1322.0,608.1783,608.2082,607.8395,607.8893,1322.0
2024-10-28 12:35:00,609.99,610.08,609.52,610.08,5637.0,607.8793,607.969,607.411,607.969,5637.0
2024-10-28 12:40:00,610.08,610.35,610.08,610.35,300.0,607.969,608.2381,607.969,608.2381,300.0
2024-10-28 12:45:00,610.62,610.75,610.07,610.18,2270.0,608.5072,608.6367,607.9591,608.0687,2270.0
2024-10-28 12:50:00,610.04,610.31,610.03,610.26,1518.0,607.9292,608.1982,607.9192,608.1484,1518.0
2024-10-28 12:55:00,610.26,610.26,610.0,610.0,810.0,608.1484,608.1484,607.8893,607.8893,810.0
2024-10-28 13:00:00,610.0,610.18,609.99,610.15,3133.0,607.8893,608.0687,607.8793,608.0388,3133.0
2024-10-28 13:05:00,610.15,610.53,610.15,610.42,1563.0,608.0388,608.4175,608.0388,608.3079,1563.0
2024-10-28 13:10:00,610.54,610.54,609.36,609.36,4651.0,608.4274,608.4274,607.2515,607.2515,4651.0
2024-10-28 13:15:00,609.74,609.96,609.69,609.82,1614.0,607.6302,607.8495,607.5804,607.7099,1614.0
2024-10-28 13:20:00,610.11,610.37,609.85,609.87,1500.0,607.9989,608.258,607.7398,607.7598,1500.0
2024-10-28 13:25:00,609.92,610.2,609.26,609.26,1487.0,607.8096,608.0886,607.1519,607.1519,1487.0
2024-10-28 13:30:00,609.28,609.95,609.28,609.7,2012.0,607.1718,607.8395,607.1718,607.5904,2012.0
2024-10-28 13:35:00,609.84,609.84,609.76,609.82,1055.0,607.7299,607.7299,607.6501,607.7099,1055.0
2024-10-28 13:40:00,609.82,610.24,609.81,610.11,1938.0,607.7099,608.1285,607.7,607.9989,1938.0
2024-10-28 13:45:00,610.11,610.35,609.96,610.08,2935.0,607.9989,608.2381,607.8495,607.969,2935.0
2024-10-28 13:50:00,610.02,610.76,609.79,610.65,10126.0,607.9092,608.6467,607.68,608.5371,10126.0
2024-10-28 13:55:00,610.65,610.66,610.63,610.63,1000.0,608.5371,608.547,608.5171,608.5171,1000.0
2024-10-28 14:00:00,610.41,610.62,610.19,610.62,3600.0,608.2979,608.5072,608.0787,608.5072,3600.0
2024-10-28 14:05:00,610.45,610.94,610.21,610.88,2978.0,608.3378,608.8261,608.0986,608.7663,2978.0
2024-10-28 14:10:00,610.73,611.58,610.72,611.54,4075.0,608.6168,609.4638,608.6068,609.424,4075.0
2024-10-28 14:15:00,610.69,611.1,610.69,610.97,804.0,608.5769,608.9855,608.5769,608.856,804.0
2024-10-28 14:20:00,610.87,611.12,610.55,611.12,2852.0,608.7563,609.0054,608.4374,609.0054,2852.0
2024-10-28 14:25:00,611.24,611.43,611.24,611.35,2054.0,609.125,609.3144,609.125,609.2346,2054.0
2024-10-28 14:30:00,611.35,611.35,610.99,611.14,1532.0,609.2346,609.2346,608.8759,609.0254,1532.0
2024-10-28 14:35:00,611.14,611.3,611.06,611.17,2557.0,609.0254,609.1848,608.9456,609.0553,2557.0
2024-10-28 14:40:00,611.33,611.45,611.12,611.33,1801.0,609.2147,609.3343,609.0054,609.2147,1801.0
2024-10-28 14:45:00,611.21,611.35,610.97,611.33,2182.0,609.0951,609.2346,608.856,609.2147,2182.0
2024-10-28 14:50:00,611.15,611.92,611.15,611.91,2761.0,609.0353,609.8027,609.0353,609.7927,2761.0
2024-10-28 14:55:00,611.94,611.94,611.13,611.15,2906.0,609.8226,609.8226,609.0154,609.0353,2906.0
2024-10-28 15:00:00,611.19,611.67,610.91,611.56,2855.0,609.0752,609.5535,608.7962,609.4439,2855.0
2024-10-28 15:05:00,611.47,611.64,611.41,611.53,1909.0,609.3542,609.5236,609.2944,609.414,1909.0
2024-10-28 15:10:00,611.61,611.91,611.61,611.75,2945.0,609.4937,609.7927,609.4937,609.6333,2945.0
2024-10-28 15:15:00,611.75,611.83,611.3,611.37,2792.0,609.6333,609.713,609.1848,609.2546,2792.0
2024-10-28 15:20:00,611.31,611.59,611.3,611.48,2762.0,609.1948,609.4738,609.1848,609.3642,2762.0
2024-10-28 15:25:00,611.37,611.66,611.37,611.61,1840.0,609.2546,609.5436,609.2546,609.4937,1840.0
2024-10-28 15:30:00,611.61,612.13,611.59,611.89,8388.0,609.4937,610.0119,609.4738,609.7728,8388.0
2024-10-28 15:35:00,611.73,611.87,610.67,610.67,6800.0,609.6133,609.7528,608.557,608.557,6800.0
2024-10-28 15:40:00,610.67,610.69,610.22,610.32,14911.0,608.557,608.5769,608.1086,608.2082,14911.0
2024-10-28 15:45:00,610.32,610.76,609.94,610.73,30122.0,608.2082,608.6467,607.8295,608.6168,30122.0
2024-10-28 15:50:00,610.39,612.38,610.27,611.72,32250.0,608.278,610.2611,608.1584,609.6034,32250.0
2024-10-28 15:55:00,611.69,612.44,611.44,612.01,39743.0,609.5735,610.3209,609.3243,609.8924,39743.0
2024-10-29 09:30:00,612.08,614.63,609.38,611.87,13808.0,609.9621,612.5033,607.2715,609.7528,13808.0
2024-10-29 09:35:00,610.12,616.17,610.12,615.75,7096.0,608.0089,614.038,608.0089,613.6194,7096.0
2024-10-29 09:40:00,616.16,616.74,615.94,616.01,7810.0,614.028,614.606,613.8088,613.8785,7810.0
2024-10-29 09:45:00,616.21,616.62,614.85,614.86,5411.0,614.0778,614.4864,612.7225,612.7325,5411.0
2024-10-29 09:50:00,615.13,615.56,614.06,615.28,2673.0,613.0016,613.4301,611.9353,613.151,2673.0
2024-10-29 09:55:00,615.83,616.8,615.83,616.09,1088.0,613.6991,614.6658,613.6991,613.9582,1088.0
2024-10-29 10:00:00,616.85,617.11,615.88,616.74,3228.0,614.7156,614.9747,613.749,614.606,3228.0
2024-10-29 10:05:00,616.74,616.78,615.82,616.37,3454.0,614.606,614.6459,613.6892,614.2373,3454.0
2024-10-29 10:10:00,616.41,617.37,616.35,616.87,3623.0,614.2771,615.2338,614.2173,614.7355,3623.0
2024-10-29 10:15:00,616.71,618.57,616.1,618.57,4697.0,614.5761,616.4297,613.9682,616.4297,4697.0
2024-10-29 10:20:00,618.06,620.35,618.03,620.35,4674.0,615.9214,618.2035,615.8915,618.2035,4674.0
2024-10-29 10:25:00,620.7,621.0,618.74,618.81,6338.0,618.5523,618.8513,616.5991,616.6688,6338.0
2024-10-29 10:30:00,618.83,620.85,618.83,620.69,5113.0,616.6888,618.7018,616.6888,618.5423,5113.0
2024-10-29 10:35:00,620.85,620.85,619.92,619.97,4266.0,618.7018,618.7018,617.775,617.8248,4266.0
2024-10-29 10:40:00,619.63,620.14,619.15,619.5,10756.0,617.486,617.9942,617.0077,617.3564,10756.0
2024-10-29 10:45:00,619.65,619.95,619.3,619.75,7113.0,617.5059,617.8049,617.1571,617.6056,7113.0
2024-10-29 10:50:00,620.02,621.22,620.02,620.73,10874.0,617.8746,619.0705,617.8746,618.5822,10874.0
2024-10-29 10:55:00,620.73,622.39,620.31,622.25,9306.0,618.5822,620.2364,618.1636,620.0969,9306.0
2024-10-29 11:00:00,622.12,622.54,621.44,621.99,14421.0,619.9674,620.3859,619.2897,619.8378,14421.0
2024-10-29 11:05:00,622.25,622.39,620.03,620.03,4869.0,620.0969,620.2364,617.8846,617.8846,4869.0
2024-10-29 11:10:00,620.26,620.37,619.34,620.0,4134.0,618.1138,618.2234,617.197,617.8547,4134.0
2024-10-29 11:15:00,619.94,620.35,619.89,619.95,3224.0,617.7949,618.2035,617.7451,617.8049,3224.0
2024-10-29 11:20:00,619.87,621.5,619.5,621.5,4904.0,617.7252,619.3495,617.3564,619.3495,4904.0
2024-10-29 11:25:00,621.31,622.08,621.14,621.3,2048.0,619.1602,619.9275,618.9908,619.1502,2048.0
2024-10-29 11:30:00,621.21,621.44,620.77,620.77,1848.0,619.0605,619.2897,618.622,618.622,1848.0
2024-10-29 11:35:00,621.06,621.37,620.68,621.22,2521.0,618.911,619.22,618.5324,619.0705,2521.0
2024-10-29 11:40:00,621.35,621.71,621.29,621.64,1487.0,619.2,619.5588,619.1402,619.489,1487.0
2024-10-29 11:45:00,621.64,621.64,620.81,620.99,1579.0,619.489,619.489,618.6619,618.8413,1579.0
2024-10-29 11:50:00,621.0,621.41,621.0,621.22,2937.0,618.8513,619.2598,618.8513,619.0705,2937.0
2024-10-29 11:55:00,621.39,622.31,621.3,622.15,3154.0,619.2399,620.1567,619.1502,619.9973,3154.0
2024-10-29 12:00:00,622.16,622.82,621.9,622.44,3098.0,620.0072,620.665,619.7481,620.2863,3098.0
2024-10-29 12:05:00,621.93,621.94,621.3,621.61,5201.0,619.778,619.788,619.1502,619.4591,5201.0
2024-10-29 12:10:00,621.52,621.53,620.95,621.13,7698.0,619.3695,619.3794,618.8014,618.9808,7698.0
2024-10-29 12:15:00,621.05,621.76,620.77,621.56,2038.0,618.9011,619.6086,618.622,619.4093,2038.0
2024-10-29 12:20:00,621.3,621.53,620.99,621.38,2463.0,619.1502,619.3794,618.8413,619.2299,2463.0
2024-10-29 12:25:00,621.35,621.43,620.9,621.06,1277.0,619.2,619.2798,618.7516,618.911,1277.0
2024-10-29 12:30:00,621.3,621.45,620.95,621.02,3056.0,619.1502,619.2997,618.8014,618.8712,3056.0
2024-10-29 12:35:00,621.66,621.66,621.48,621.48,3376.0,619.509,619.509,619.3296,619.3296,3376.0
2024-10-29 12:40:00,621.34,621.95,621.34,621.73,4670.0,619.1901,619.798,619.1901,619.5787,4670.0
2024-10-29 12:45:00,621.72,622.33,621.71,622.33,2217.0,619.5688,620.1767,619.5588,620.1767,2217.0
2024-10-29 12:50:00,622.42,622.71,622.39,622.71,3111.0,620.2663,620.5553,620.2364,620.5553,3111.0
2024-10-29 12:55:00,622.75,623.0,622.24,623.0,2230.0,620.5952,620.8443,620.087,620.8443,2230.0
2024-10-29 13:00:00,623.06,623.59,622.77,623.46,907.0,620.9041,621.4323,620.6151,621.3027,907.0
2024-10-29 13:05:00,623.15,623.56,623.15,623.56,1234.0,620.9938,621.4024,620.9938,621.4024,1234.0
2024-10-29 13:10:00,623.46,623.73,623.35,623.5,1900.0,621.3027,621.5718,621.1931,621.3426,1900.0
2024-10-29 13:15:00,623.47,623.47,622.8,623.25,2049.0,621.3127,621.3127,620.645,621.0935,2049.0
2024-10-29 13:20:00,623.18,623.34,622.91,622.91,586.0,621.0237,621.1832,620.7546,620.7546,586.0
2024-10-29 13:25:00,623.46,623.46,622.69,622.7,2759.0,621.3027,621.3027,620.5354,620.5454,2759.0
2024-10-29 13:30:00,622.81,623.7,622.7,623.7,2150.0,620.655,621.5419,620.5454,621.5419,2150.0
2024-10-29 13:35:00,623.76,624.32,623.65,623.72,3348.0,621.6017,622.1598,621.4921,621.5618,3348.0
2024-10-29 13:40:00,623.63,623.63,622.74,623.1,3739.0,621.4722,621.4722,620.5852,620.944,3739.0
2024-10-29 13:45:00,623.33,624.22,623.06,623.84,6068.0,621.1732,622.0601,620.9041,621.6814,6068.0
2024-10-29 13:50:00,624.02,624.64,623.95,624.35,6099.0,621.8608,622.4787,621.791,622.1897,6099.0
2024-10-29 13:55:00,624.65,624.82,624.29,624.82,1344.0,622.4886,622.658,622.1299,622.658,1344.0
2024-10-29 14:00:00,624.71,625.6,624.67,624.67,3120.0,622.5484,623.4353,622.5086,622.5086,3120.0
2024-10-29 14:05:00,624.48,624.49,623.79,624.18,2435.0,622.3192,622.3292,621.6316,622.0202,2435.0
2024-10-29 14:10:00,623.66,623.93,623.66,623.74,938.0,621.502,621.7711,621.502,621.5818,938.0
2024-10-29 14:15:00,623.63,624.1,623.36,624.1,7746.0,621.4722,621.9405,621.2031,621.9405,7746.0
2024-10-29 14:20:00,624.12,624.26,623.89,623.98,2629.0,621.9605,622.1,621.7313,621.8209,2629.0
2024-10-29 14:25:00,623.79,624.55,623.5,624.55,3825.0,621.6316,622.389,621.3426,622.389,3825.0
2024-10-29 14:30:00,624.49,624.53,624.02,624.02,4889.0,622.3292,622.369,621.8608,621.8608,4889.0
2024-10-29 14:35:00,624.06,624.3,624.03,624.23,1538.0,621.9007,622.1398,621.8708,622.0701,1538.0
2024-10-29 14:40:00,624.23,624.41,624.23,624.32,1300.0,622.0701,622.2495,622.0701,622.1598,1300.0
2024-10-29 14:45:00,624.07,624.16,623.43,623.48,5467.0,621.9106,622.0003,621.2728,621.3227,5467.0
2024-10-29 14:50:00,623.48,623.8,623.3,623.51,4638.0,621.3227,621.6416,621.1433,621.3526,4638.0
2024-10-29 14:55:00,623.69,624.22,623.69,623.72,2102.0,621.5319,622.0601,621.5319,621.5618,2102.0
2024-10-29 15:00:00,623.81,623.93,623.79,623.93,1364.0,621.6515,621.7711,621.6316,621.7711,1364.0
2024-10-29 15:05:00,624.17,624.27,623.86,623.86,2534.0,622.0103,622.1099,621.7014,621.7014,2534.0
2024-10-29 15:10:00,623.97,624.3,623.97,624.04,6184.0,621.811,622.1398,621.811,621.8807,6184.0
2024-10-29 15:15:00,624.04,624.43,623.86,624.38,4205.0,621.8807,622.2694,621.7014,622.2196,4205.0
2024-10-29 15:20:00,624.36,624.57,624.27,624.42,1918.0,622.1996,622.4089,622.1099,622.2594,1918.0
2024-10-29 15:25:00,624.43,625.14,624.3,624.88,3885.0,622.2694,622.9769,622.1398,622.7178,3885.0
2024-10-29 15:30:00,624.63,624.82,624.18,624.2,7231.0,622.4687,622.658,622.0202,622.0402,7231.0
2024-10-29 15:35:00,624.13,624.2,623.88,624.05,3381.0,621.9704,622.0402,621.7213,621.8907,3381.0
2024-10-29 15:40:00,624.18,625.0,624.18,624.8,5988.0,622.0202,622.8374,622.0202,622.6381,5988.0
2024-10-29 15:45:00,624.69,624.73,624.27,624.27,2125.0,622.5285,622.5683,622.1099,622.1099,2125.0
2024-10-29 15:50:00,624.14,624.37,623.8,623.8,9722.0,621.9804,622.2096,621.6416,621.6416,9722.0
2024-10-29 15:55:00,624.05,624.34,623.48,623.51,24425.0,621.8907,622.1797,621.3227,621.3526,24425.0
2024-10-30 09:30:00,622.91,626.8,622.91,625.23,13670.0,620.7546,624.6312,620.7546,623.0666,13670.0
2024-10-30 09:35:00,624.98,626.23,624.66,625.37,5309.0,622.8175,624.0632,622.4986,623.2061,5309.0
2024-10-30 09:40:00,625.7,627.16,625.59,626.1,5925.0,623.535,624.9899,623.4254,623.9336,5925.0
2024-10-30 09:45:00,626.07,626.68,625.38,625.55,2621.0,623.9037,624.5116,623.2161,623.3855,2621.0
2024-10-30 09:50:00,625.97,625.97,624.51,625.79,10731.0,623.8041,623.8041,622.3491,623.6247,10731.0
2024-10-30 09:55:00,625.79,627.1,625.78,626.12,3991.0,623.6247,624.9301,623.6147,623.9535,3991.0
2024-10-30 10:00:00,626.41,629.47,626.16,628.95,5902.0,624.2425,627.2919,623.9934,626.7737,5902.0
2024-10-30 10:05:00,628.95,628.95,627.78,628.57,2279.0,626.7737,626.7737,625.6078,626.3951,2279.0
2024-10-30 10:10:00,628.72,628.72,627.01,627.01,2906.0,626.5445,626.5445,624.8405,624.8405,2906.0
2024-10-30 10:15:00,626.92,627.6,626.38,627.6,4649.0,624.7508,625.4284,624.2126,625.4284,4649.0
2024-10-30 10:20:00,627.8,627.83,627.12,627.19,5045.0,625.6277,625.6576,624.9501,625.0198,5045.0
2024-10-30 10:25:00,627.2,627.84,627.19,627.67,9589.0,625.0298,625.6676,625.0198,625.4982,9589.0
2024-10-30 10:30:00,627.6,628.66,627.25,628.2,9218.0,625.4284,626.4847,625.0796,626.0263,9218.0
2024-10-30 10:35:00,628.3,628.3,627.59,627.59,3691.0,626.126,626.126,625.4185,625.4185,3691.0
2024-10-30 10:40:00,627.59,628.92,626.9,628.6,5004.0,625.4185,626.7438,624.7308,626.425,5004.0
2024-10-30 10:45:00,628.98,629.04,627.89,628.2,4767.0,626.8036,626.8634,625.7174,626.0263,4767.0
2024-10-30 10:50:00,628.19,628.19,626.21,626.21,3699.0,626.0164,626.0164,624.0432,624.0432,3699.0
2024-10-30 10:55:00,626.21,628.02,626.21,626.91,6471.0,624.0432,625.847,624.0432,624.7408,6471.0
2024-10-30 11:00:00,626.91,626.92,626.63,626.64,2500.0,624.7408,624.7508,624.4618,624.4717,2500.0
2024-10-30 11:05:00,626.4,626.74,625.49,625.49,3653.0,624.2326,624.5714,623.3257,623.3257,3653.0
2024-10-30 11:10:00,625.55,625.55,624.47,625.27,5480.0,623.3855,623.3855,622.3092,623.1065,5480.0
2024-10-30 11:15:00,625.35,625.49,624.8,625.19,1444.0,623.1862,623.3257,622.6381,623.0268,1444.0
2024-10-30 11:20:00,625.56,625.56,624.77,625.12,1553.0,623.3955,623.3955,622.6082,622.957,1553.0
2024-10-30 11:25:00,625.31,625.83,625.3,625.52,3790.0,623.1463,623.6645,623.1364,623.3556,3790.0
2024-10-30 11:30:00,624.9,625.25,624.71,625.24,3911.0,622.7378,623.0865,622.5484,623.0766,3911.0
2024-10-30 11:35:00,624.73,625.33,624.73,625.19,2980.0,622.5683,623.1663,622.5683,623.0268,2980.0
2024-10-30 11:40:00,625.55,626.14,625.41,626.04,2500.0,623.3855,623.9735,623.246,623.8738,2500.0
2024-10-30 11:45:00,626.28,626.48,625.77,626.0,3860.0,624.113,624.3123,623.6047,623.834,3860.0
2024-10-30 11:50:00,625.74,625.86,625.48,625.48,936.0,623.5749,623.6944,623.3158,623.3158,936.0
2024-10-30 11:55:00,625.61,625.61,624.69,624.73,2583.0,623.4453,623.4453,622.5285,622.5683,2583.0
2024-10-30 12:00:00,624.41,625.09,624.41,625.09,3196.0,622.2495,622.9271,622.2495,622.9271,3196.0
2024-10-30 12:05:00,625.09,625.33,624.81,625.0,2705.0,622.9271,623.1663,622.6481,622.8374,2705.0
2024-10-30 12:10:00,624.9,624.91,624.02,624.02,1691.0,622.7378,622.7477,621.8608,621.8608,1691.0
2024-10-30 12:15:00,624.02,624.8,624.02,624.43,1766.0,621.8608,622.6381,621.8608,622.2694,1766.0
2024-10-30 12:20:00,624.61,625.25,624.51,625.19,2634.0,622.4488,623.0865,622.3491,623.0268,2634.0
2024-10-30 12:25:00,625.01,625.87,625.01,625.87,1993.0,622.8474,623.7044,622.8474,623.7044,1993.0
2024-10-30 12:30:00,625.62,625.72,625.17,625.72,2802.0,623.4553,623.5549,623.0068,623.5549,2802.0
2024-10-30 12:35:00,625.61,625.81,625.4,625.73,1700.0,623.4453,623.6446,623.236,623.5649,1700.0
2024-10-30 12:40:00,625.8,626.04,625.66,625.75,1927.0,623.6346,623.8738,623.4951,623.5848,1927.0
2024-10-30 12:45:00,625.76,625.77,625.07,625.34,2124.0,623.5948,623.6047,622.9072,623.1762,2124.0
2024-10-30 12:50:00,625.62,625.68,625.18,625.18,2916.0,623.4553,623.5151,623.0168,623.0168,2916.0
2024-10-30 12:55:00,625.12,625.86,624.9,625.72,3729.0,622.957,623.6944,622.7378,623.5549,3729.0
2024-10-30 13:00:00,625.35,625.72,624.95,625.35,3949.0,623.1862,623.5549,622.7876,623.1862,3949.0
2024-10-30 13:05:00,625.59,625.82,625.38,625.46,2272.0,623.4254,623.6546,623.2161,623.2958,2272.0
2024-10-30 13:10:00,625.46,625.93,625.45,625.92,2866.0,623.2958,623.7642,623.2859,623.7542,2866.0
2024-10-30 13:15:00,625.92,626.1,625.72,625.72,2104.0,623.7542,623.9336,623.5549,623.5549,2104.0
2024-10-30 13:20:00,625.76,625.8,625.31,625.33,1660.0,623.5948,623.6346,623.1463,623.1663,1660.0
2024-10-30 13:25:00,625.34,625.62,625.34,625.47,2019.0,623.1762,623.4553,623.1762,623.3058,2019.0
2024-10-30 13:30:00,625.27,625.4,624.54,624.55,3486.0,623.1065,623.236,622.379,622.389,3486.0
2024-10-30 13:35:00,624.54,624.55,623.56,623.6,3558.0,622.379,622.389,621.4024,621.4423,3558.0
2024-10-30 13:40:00,623.53,624.35,623.4,624.29,3061.0,621.3725,622.1897,621.2429,622.1299,3061.0
2024-10-30 13:45:00,624.28,624.66,624.28,624.61,1149.0,622.1199,622.4986,622.1199,622.4488,1149.0
2024-10-30 13:50:00,624.87,625.09,624.4,624.48,3617.0,622.7079,622.9271,622.2395,622.3192,3617.0
2024-10-30 13:55:00,624.39,624.39,623.89,623.89,1834.0,622.2295,622.2295,621.7313,621.7313,1834.0
2024-10-30 14:00:00,624.05,624.47,624.03,624.37,1810.0,621.8907,622.3092,621.8708,622.2096,1810.0
2024-10-30 14:05:00,624.49,624.8,624.49,624.6,700.0,622.3292,622.6381,622.3292,622.4388,700.0
2024-10-30 14:10:00,624.39,624.39,624.11,624.12,1074.0,622.2295,622.2295,621.9505,621.9605,1074.0
2024-10-30 14:15:00,624.07,624.07,623.6,623.63,2713.0,621.9106,621.9106,621.4423,621.4722,2713.0
2024-10-30 14:20:00,623.77,624.03,623.69,623.69,2001.0,621.6117,621.8708,621.5319,621.5319,2001.0
2024-10-30 14:25:00,623.89,623.89,622.52,622.62,3769.0,621.7313,621.7313,620.366,620.4656,3769.0
2024-10-30 14:30:00,622.7,623.25,622.57,623.13,3688.0,620.5454,621.0935,620.4158,620.9739,3688.0
2024-10-30 14:35:00,623.13,623.5,623.07,623.08,3156.0,620.9739,621.3426,620.9141,620.9241,3156.0
2024-10-30 14:40:00,623.08,623.63,623.08,623.3,4009.0,620.9241,621.4722,620.9241,621.1433,4009.0
2024-10-30 14:45:00,623.28,624.03,623.25,623.84,15001.0,621.1234,621.8708,621.0935,621.6814,15001.0
2024-10-30 14:50:00,623.84,623.85,623.44,623.44,1900.0,621.6814,621.6914,621.2828,621.2828,1900.0
2024-10-30 14:55:00,623.44,623.57,622.72,622.94,5547.0,621.2828,621.4124,620.5653,620.7845,5547.0
2024-10-30 15:00:00,622.74,622.95,622.6,622.77,5018.0,620.5852,620.7945,620.4457,620.6151,5018.0
2024-10-30 15:05:00,622.73,622.82,621.86,622.82,3866.0,620.5753,620.665,619.7083,620.665,3866.0
2024-10-30 15:10:00,622.87,623.6,622.73,623.56,4255.0,620.7148,621.4423,620.5753,621.4024,4255.0
2024-10-30 15:15:00,623.57,623.64,623.23,623.23,3050.0,621.4124,621.4821,621.0735,621.0735,3050.0
2024-10-30 15:20:00,623.37,623.37,622.76,623.15,5912.0,621.2131,621.2131,620.6052,620.9938,5912.0
2024-10-30 15:25:00,623.0,623.15,622.73,622.73,2603.0,620.8443,620.9938,620.5753,620.5753,2603.0
2024-10-30 15:30:00,622.77,623.06,622.58,622.66,4742.0,620.6151,620.9041,620.4258,620.5055,4742.0
2024-10-30 15:35:00,622.44,622.44,621.9,622.37,3336.0,620.2863,620.2863,619.7481,620.2165,3336.0
2024-10-30 15:40:00,622.37,622.67,622.14,622.23,3887.0,620.2165,620.5155,619.9873,620.077,3887.0
2024-10-30 15:45:00,622.3,622.42,622.01,622.1,2264.0,620.1468,620.2663,619.8578,619.9474,2264.0
2024-10-30 15:50:00,622.26,622.61,620.8,621.12,15022.0,620.1069,620.4557,618.6519,618.9708,15022.0
2024-10-30 15:55:00,621.17,621.31,619.9,621.3,50208.0,619.0207,619.1602,617.7551,619.1502,50208.0
2024-10-31 09:30:00,620.17,621.74,615.03,615.75,18673.0,618.0241,619.5887,612.9019,613.6194,18673.0
2024-10-31 09:35:00,615.75,616.94,615.31,615.49,2895.0,613.6194,614.8053,613.1809,613.3603,2895.0
2024-10-31 09:40:00,615.49,616.8,615.17,616.34,2504.0,613.3603,614.6658,613.0414,614.2074,2504.0
2024-10-31 09:45:00,616.13,616.13,614.9,615.54,4365.0,613.9981,613.9981,612.7724,613.4101,4365.0
2024-10-31 09:50:00,615.75,617.07,615.53,616.89,3755.0,613.6194,614.9349,613.4002,614.7555,3755.0
2024-10-31 09:55:00,617.29,618.22,617.06,617.18,3861.0,615.1541,616.0809,614.9249,615.0445,3861.0
2024-10-31 10:00:00,617.95,617.95,616.3,617.17,6820.0,615.8118,615.8118,614.1675,615.0345,6820.0
2024-10-31 10:05:00,617.17,617.33,616.06,616.6,6409.0,615.0345,615.194,613.9283,614.4665,6409.0
2024-10-31 10:10:00,616.45,616.58,614.67,614.95,11002.0,614.317,614.4465,612.5432,612.8222,11002.0
2024-10-31 10:15:00,615.0,615.97,614.38,615.15,6118.0,612.872,613.8387,612.2542,613.0215,6118.0
2024-10-31 10:20:00,615.1,616.09,615.0,615.0,6634.0,612.9717,613.9582,612.872,612.872,6634.0
2024-10-31 10:25:00,615.18,615.45,614.35,615.45,27141.0,613.0514,613.3205,612.2243,613.3205,27141.0
2024-10-31 10:30:00,615.38,616.59,614.97,616.17,4916.0,613.2507,614.4565,612.8421,614.038,4916.0
2024-10-31 10:35:00,616.43,617.06,615.01,616.64,7702.0,614.2971,614.9249,612.882,614.5063,7702.0
2024-10-31 10:40:00,616.52,617.95,616.52,617.19,4001.0,614.3868,615.8118,614.3868,615.0544,4001.0
2024-10-31 10:45:00,616.89,617.6,616.54,616.54,4790.0,614.7555,615.463,614.4067,614.4067,4790.0
2024-10-31 10:50:00,616.42,616.86,615.94,616.17,4023.0,614.2871,614.7256,613.8088,614.038,4023.0
2024-10-31 10:55:00,616.03,616.03,614.26,615.0,24741.0,613.8984,613.8984,612.1346,612.872,24741.0
2024-10-31 11:00:00,615.0,615.21,612.52,612.52,25196.0,612.872,613.0813,610.4006,610.4006,25196.0
2024-10-31 11:05:00,612.51,613.74,612.06,613.14,10754.0,610.3906,611.6164,609.9422,611.0184,10754.0
2024-10-31 11:10:00,612.53,612.68,610.87,610.87,3342.0,610.4106,610.56,608.7563,608.7563,3342.0
2024-10-31 11:15:00,610.51,611.56,610.3,611.56,4937.0,608.3975,609.4439,608.1883,609.4439,4937.0
2024-10-31 11:20:00,611.56,612.01,611.41,611.41,3146.0,609.4439,609.8924,609.2944,609.2944,3146.0
2024-10-31 11:25:00,611.41,611.41,610.15,611.02,6120.0,609.2944,609.2944,608.0388,608.9058,6120.0
2024-10-31 11:30:00,610.75,610.75,609.67,610.21,6363.0,608.6367,608.6367,607.5605,608.0986,6363.0
2024-10-31 11:35:00,610.4,610.53,610.26,610.26,1200.0,608.2879,608.4175,608.1484,608.1484,1200.0
2024-10-31 11:40:00,610.22,610.91,609.83,610.68,6565.0,608.1086,608.7962,607.7199,608.567,6565.0
2024-10-31 11:45:00,611.06,611.06,609.51,609.76,3484.0,608.9456,608.9456,607.401,607.6501,3484.0
2024-10-31 11:50:00,610.07,610.27,609.54,610.14,4172.0,607.9591,608.1584,607.4309,608.0288,4172.0
2024-10-31 11:55:00,610.07,610.55,609.88,610.2,3451.0,607.9591,608.4374,607.7697,608.0886,3451.0
2024-10-31 12:00:00,610.19,610.75,609.88,610.39,2686.0,608.0787,608.6367,607.7697,608.278,2686.0
2024-10-31 12:05:00,610.17,611.51,610.17,610.92,5131.0,608.0587,609.3941,608.0587,608.8061,5131.0
2024-10-31 12:10:00,610.42,611.14,610.41,611.14,2300.0,608.3079,609.0254,608.2979,609.0254,2300.0
2024-10-31 12:15:00,611.41,612.32,611.41,612.11,1000.0,609.2944,610.2013,609.2944,609.992,1000.0
2024-10-31 12:20:00,612.17,612.51,611.82,612.1,1243.0,610.0518,610.3906,609.703,609.982,1243.0
2024-10-31 12:25:00,612.09,612.09,611.02,611.76,3306.0,609.9721,609.9721,608.9058,609.6432,3306.0
2024-10-31 12:30:00,611.42,611.75,610.99,611.11,1600.0,609.3044,609.6333,608.8759,608.9955,1600.0
2024-10-31 12:35:00,611.03,611.43,610.72,611.08,507.0,608.9158,609.3144,608.6068,608.9656,507.0
2024-10-31 12:40:00,611.09,611.78,611.09,611.78,1798.0,608.9755,609.6632,608.9755,609.6632,1798.0
2024-10-31 12:45:00,611.64,611.81,611.25,611.25,1741.0,609.5236,609.6931,609.135,609.135,1741.0
2024-10-31 12:50:00,611.46,611.83,611.4,611.83,3049.0,609.3443,609.713,609.2845,609.713,3049.0
2024-10-31 12:55:00,611.87,612.1,611.58,611.99,1900.0,609.7528,609.982,609.4638,609.8724,1900.0
2024-10-31 13:00:00,611.99,612.71,611.42,612.71,6938.0,609.8724,610.5899,609.3044,610.5899,6938.0
2024-10-31 13:05:00,612.56,613.22,612.56,613.22,800.0,610.4405,611.0982,610.4405,611.0982,800.0
2024-10-31 13:10:00,612.87,612.87,611.69,612.02,1879.0,610.7494,610.7494,609.5735,609.9023,1879.0
2024-10-31 13:15:00,611.69,611.69,611.16,611.16,1175.0,609.5735,609.5735,609.0453,609.0453,1175.0
2024-10-31 13:20:00,611.54,611.82,611.54,611.61,2493.0,609.424,609.703,609.424,609.4937,2493.0
2024-10-31 13:25:00,611.65,611.69,610.9,610.9,1818.0,609.5336,609.5735,608.7862,608.7862,1818.0
2024-10-31 13:30:00,610.9,611.81,610.77,611.75,6654.0,608.7862,609.6931,608.6567,609.6333,6654.0
2024-10-31 13:35:00,611.8,611.98,611.03,611.3,2579.0,609.6831,609.8625,608.9158,609.1848,2579.0
2024-10-31 13:40:00,611.56,612.02,611.56,612.01,1549.0,609.4439,609.9023,609.4439,609.8924,1549.0
2024-10-31 13:45:00,612.33,612.33,611.36,611.96,2975.0,610.2113,610.2113,609.2446,609.8425,2975.0
2024-10-31 13:50:00,612.33,612.51,611.79,611.79,2402.0,610.2113,610.3906,609.6731,609.6731,2402.0
2024-10-31 13:55:00,612.03,612.23,611.79,612.02,1200.0,609.9123,610.1116,609.6731,609.9023,1200.0
2024-10-31 14:00:00,612.11,612.11,611.15,611.15,2667.0,609.992,609.992,609.0353,609.0353,2667.0
2024-10-31 14:05:00,611.48,612.04,611.34,611.58,3250.0,609.3642,609.9223,609.2247,609.4638,3250.0
2024-10-31 14:10:00,611.31,611.69,611.31,611.53,1900.0,609.1948,609.5735,609.1948,609.414,1900.0
2024-10-31 14:15:00,611.52,612.01,611.52,611.62,2324.0,609.4041,609.8924,609.4041,609.5037,2324.0
2024-10-31 14:20:00,611.51,612.2,611.19,612.2,4177.0,609.3941,610.0817,609.0752,610.0817,4177.0
2024-10-31 14:25:00,611.91,611.96,611.54,611.65,2878.0,609.7927,609.8425,609.424,609.5336,2878.0
2024-10-31 14:30:00,611.87,612.16,610.53,610.88,16803.0,609.7528,610.0418,608.4175,608.7663,16803.0
2024-10-31 14:35:00,610.88,611.0,610.67,610.78,11775.0,608.7663,608.8859,608.557,608.6666,11775.0
2024-10-31 14:40:00,610.78,611.0,610.73,611.0,18285.0,608.6666,608.8859,608.6168,608.8859,18285.0
2024-10-31 14:45:00,610.89,611.18,610.28,610.3,9727.0,608.7762,609.0652,608.1683,608.1883,9727.0
2024-10-31 14:50:00,610.5,610.96,610.49,610.71,1200.0,608.3876,608.846,608.3776,608.5969,1200.0
2024-10-31 14:55:00,610.71,610.93,609.9,609.9,3337.0,608.5969,608.8161,607.7897,607.7897,3337.0
2024-10-31 15:00:00,609.94,610.31,609.5,610.13,5126.0,607.8295,608.1982,607.391,608.0189,5126.0
2024-10-31 15:05:00,610.13,610.78,610.13,610.54,4888.0,608.0189,608.6666,608.0189,608.4274,4888.0
2024-10-31 15:10:00,610.53,610.53,609.67,609.9,2888.0,608.4175,608.4175,607.5605,607.7897,2888.0
2024-10-31 15:15:00,610.1,610.1,608.67,609.72,11315.0,607.989,607.989,606.5639,607.6103,11315.0
2024-10-31 15:20:00,609.72,610.46,609.35,610.32,8663.0,607.6103,608.3477,607.2416,608.2082,8663.0
2024-10-31 15:25:00,610.29,610.39,609.58,610.07,3748.0,608.1783,608.278,607.4708,607.9591,3748.0
2024-10-31 15:30:00,610.07,610.2,608.8,608.8,3366.0,607.9591,608.0886,606.6935,606.6935,3366.0
2024-10-31 15:35:00,608.59,609.27,608.55,609.05,5993.0,606.4842,607.1618,606.4443,606.9426,5993.0
2024-10-31 15:40:00,609.1,610.05,609.09,610.05,3783.0,606.9924,607.9391,606.9825,607.9391,3783.0
2024-10-31 15:45:00,609.97,610.95,609.78,610.82,5051.0,607.8594,608.836,607.6701,608.7065,5051.0
2024-10-31 15:50:00,611.47,611.8,610.39,610.87,30454.0,609.3542,609.6831,608.278,608.7563,30454.0
2024-10-31 15:55:00,611.28,611.94,610.16,610.25,64036.0,609.1649,609.8226,608.0488,608.1384,64036.0
2024-11-01 09:30:00,605.0,608.8,603.0,608.63,27342.0,602.9066,606.6935,600.9135,606.5241,27342.0
2024-11-01 09:35:00,610.0,610.0,606.63,609.44,3149.0,607.8893,607.8893,604.531,607.3313,3149.0
2024-11-01 09:40:00,609.83,612.07,609.82,611.8,3452.0,607.7199,609.9522,607.7099,609.6831,3452.0
2024-11-01 09:45:00,611.79,613.38,611.28,612.03,13677.0,609.6731,611.2576,609.1649,609.9123,13677.0
2024-11-01 09:50:00,612.03,613.48,611.47,613.35,19072.0,609.9123,611.3573,609.3542,611.2277,19072.0
2024-11-01 09:55:00,613.34,614.76,613.34,614.41,3386.0,611.2178,612.6328,611.2178,612.2841,3386.0
2024-11-01 10:00:00,614.23,614.47,612.73,613.92,11918.0,612.1047,612.3438,610.6099,611.7958,11918.0
2024-11-01 10:05:00,612.77,615.64,612.77,615.07,5217.0,610.6497,613.5098,610.6497,612.9418,5217.0
2024-11-01 10:10:00,615.07,615.99,614.62,615.99,3150.0,612.9418,613.8586,612.4933,613.8586,3150.0
2024-11-01 10:15:00,616.24,617.89,615.9,617.25,5152.0,614.1077,615.752,613.7689,615.1142,5152.0
2024-11-01 10:20:00,617.52,618.84,617.22,618.83,4998.0,615.3833,616.6987,615.0843,616.6888,4998.0
2024-11-01 10:25:00,618.88,620.44,618.83,620.44,3047.0,616.7386,618.2932,616.6888,618.2932,3047.0
2024-11-01 10:30:00,620.44,620.62,619.27,620.62,4017.0,618.2932,618.4726,617.1272,618.4726,4017.0
2024-11-01 10:35:00,620.28,621.6,619.8,621.2,6059.0,618.1337,619.4492,617.6554,619.0506,6059.0
2024-11-01 10:40:00,621.5,621.75,620.4,621.56,13903.0,619.3495,619.5987,618.2533,619.4093,13903.0
2024-11-01 10:45:00,621.61,621.63,620.01,620.73,9301.0,619.4591,619.4791,617.8647,618.5822,9301.0
2024-11-01 10:50:00,620.74,620.76,620.2,620.75,2401.0,618.5922,618.6121,618.054,618.6021,2401.0
2024-11-01 10:55:00,621.14,623.34,620.88,623.34,2115.0,618.9908,621.1832,618.7317,621.1832,2115.0
2024-11-01 11:00:00,623.26,623.51,622.33,622.7,2300.0,621.1034,621.3526,620.1767,620.5454,2300.0
2024-11-01 11:05:00,622.59,623.72,622.35,623.31,4658.0,620.4358,621.5618,620.1966,621.1533,4658.0
2024-11-01 11:10:00,623.31,624.16,623.31,624.16,2717.0,621.1533,622.0003,621.1533,622.0003,2717.0
2024-11-01 11:15:00,624.16,624.5,623.53,623.98,4520.0,622.0003,622.3391,621.3725,621.8209,4520.0
2024-11-01 11:20:00,623.81,624.64,623.29,623.58,5411.0,621.6515,622.4787,621.1333,621.4223,5411.0
2024-11-01 11:25:00,623.58,624.51,623.4,624.14,1600.0,621.4223,622.3491,621.2429,621.9804,1600.0
2024-11-01 11:30:00,623.63,624.19,623.63,624.19,3419.0,621.4722,622.0302,621.4722,622.0302,3419.0
2024-11-01 11:35:00,624.27,624.59,623.83,624.54,1795.0,622.1099,622.4288,621.6715,622.379,1795.0
2024-11-01 11:40:00,624.32,625.09,624.12,625.08,2261.0,622.1598,622.9271,621.9605,622.9171,2261.0
2024-11-01 11:45:00,625.3,625.75,623.73,624.51,7627.0,623.1364,623.5848,621.5718,622.3491,7627.0
2024-11-01 11:50:00,624.29,624.6,624.26,624.4,1900.0,622.1299,622.4388,622.1,622.2395,1900.0
2024-11-01 11:55:00,624.31,624.62,623.93,624.0,4497.0,622.1498,622.4587,621.7711,621.8409,4497.0
2024-11-01 12:00:00,624.0,625.15,623.97,624.84,1720.0,621.8409,622.9869,621.811,622.678,1720.0
2024-11-01 12:05:00,624.82,625.33,624.81,625.04,2200.0,622.658,623.1663,622.6481,622.8773,2200.0
2024-11-01 12:10:00,625.06,625.53,624.89,625.53,3797.0,622.8972,623.3656,622.7278,623.3656,3797.0
2024-11-01 12:15:00,624.99,625.88,624.98,625.83,2657.0,622.8274,623.7144,622.8175,623.6645,2657.0
2024-11-01 12:20:00,625.71,626.38,625.65,625.88,2308.0,623.545,624.2126,623.4852,623.7144,2308.0
2024-11-01 12:25:00,626.02,626.1,624.79,624.79,1621.0,623.8539,623.9336,622.6281,622.6281,1621.0
2024-11-01 12:30:00,625.04,626.01,625.04,626.01,2522.0,622.8773,623.8439,622.8773,623.8439,2522.0
2024-11-01 12:35:00,626.01,626.05,625.82,626.05,800.0,623.8439,623.8838,623.6546,623.8838,800.0
2024-11-01 12:40:00,625.99,626.01,624.55,624.56,2850.0,623.824,623.8439,622.389,622.3989,2850.0
2024-11-01 12:45:00,624.4,624.58,624.04,624.55,2391.0,622.2395,622.4189,621.8807,622.389,2391.0
2024-11-01 12:50:00,624.32,625.23,624.32,624.98,3500.0,622.1598,623.0666,622.1598,622.8175,3500.0
2024-11-01 12:55:00,624.98,624.98,623.7,624.38,2973.0,622.8175,622.8175,621.5419,622.2196,2973.0
2024-11-01 13:00:00,624.41,624.71,624.41,624.66,1200.0,622.2495,622.5484,622.2495,622.4986,1200.0
2024-11-01 13:05:00,624.61,624.64,623.89,623.89,1102.0,622.4488,622.4787,621.7313,621.7313,1102.0
2024-11-01 13:10:00,624.13,624.95,624.13,624.74,3799.0,621.9704,622.7876,621.9704,622.5783,3799.0
2024-11-01 13:15:00,624.52,624.55,624.3,624.3,1450.0,622.3591,622.389,622.1398,622.1398,1450.0
2024-11-01 13:20:00,624.61,624.87,624.39,624.68,4391.0,622.4488,622.7079,622.2295,622.5185,4391.0
2024-11-01 13:25:00,624.63,624.69,624.41,624.52,1760.0,622.4687,622.5285,622.2495,622.3591,1760.0
2024-11-01 13:30:00,624.26,624.26,623.11,623.31,5543.0,622.1,622.1,620.954,621.1533,5543.0
2024-11-01 13:35:00,622.91,623.37,622.36,622.55,15424.0,620.7546,621.2131,620.2065,620.3959,15424.0
2024-11-01 13:40:00,622.55,622.66,621.96,622.25,9202.0,620.3959,620.5055,619.8079,620.0969,9202.0
2024-11-01 13:45:00,622.01,622.66,621.31,622.16,1907.0,619.8578,620.5055,619.1602,620.0072,1907.0
2024-11-01 13:50:00,622.54,623.11,622.46,622.92,7410.0,620.3859,620.954,620.3062,620.7646,7410.0
2024-11-01 13:55:00,622.92,623.09,622.32,622.63,26509.0,620.7646,620.934,620.1667,620.4756,26509.0
2024-11-01 14:00:00,622.54,623.2,622.29,622.66,12236.0,620.3859,621.0436,620.1368,620.5055,12236.0
2024-11-01 14:05:00,622.76,622.89,621.63,621.63,2960.0,620.6052,620.7347,619.4791,619.4791,2960.0
2024-11-01 14:10:00,621.52,621.79,620.95,620.95,1300.0,619.3695,619.6385,618.8014,618.8014,1300.0
2024-11-01 14:15:00,621.09,622.48,621.08,621.96,2754.0,618.9409,620.3261,618.931,619.8079,2754.0
2024-11-01 14:20:00,622.01,622.3,621.54,622.28,5265.0,619.8578,620.1468,619.3894,620.1268,5265.0
2024-11-01 14:25:00,622.21,622.33,621.68,621.74,3560.0,620.0571,620.1767,619.5289,619.5887,3560.0
2024-11-01 14:30:00,621.43,621.76,621.07,621.49,2668.0,619.2798,619.6086,618.921,619.3396,2668.0
2024-11-01 14:35:00,621.46,621.92,621.36,621.89,9381.0,619.3097,619.7681,619.21,619.7382,9381.0
2024-11-01 14:40:00,621.76,622.07,621.69,621.95,6755.0,619.6086,619.9176,619.5389,619.798,6755.0
2024-11-01 14:45:00,621.95,622.2,621.32,621.45,37472.0,619.798,620.0471,619.1701,619.2997,37472.0
2024-11-01 14:50:00,621.69,622.04,621.64,621.83,6594.0,619.5389,619.8877,619.489,619.6784,6594.0
2024-11-01 14:55:00,621.76,622.05,621.75,622.05,2601.0,619.6086,619.8976,619.5987,619.8976,2601.0
2024-11-01 15:00:00,622.01,622.08,621.8,622.0,7664.0,619.8578,619.9275,619.6485,619.8478,7664.0
2024-11-01 15:05:00,621.97,623.74,621.96,623.48,12453.0,619.8179,621.5818,619.8079,621.3227,12453.0
2024-11-01 15:10:00,623.87,623.87,623.04,623.56,3510.0,621.7113,621.7113,620.8842,621.4024,3510.0
2024-11-01 15:15:00,623.58,623.69,623.29,623.45,3537.0,621.4223,621.5319,621.1333,621.2928,3537.0
2024-11-01 15:20:00,623.5,623.5,623.04,623.04,2422.0,621.3426,621.3426,620.8842,620.8842,2422.0
2024-11-01 15:25:00,622.9,623.2,622.55,622.85,7649.0,620.7447,621.0436,620.3959,620.6949,7649.0
2024-11-01 15:30:00,622.55,623.38,622.26,623.29,9538.0,620.3959,621.223,620.1069,621.1333,9538.0
2024-11-01 15:35:00,623.0,623.18,622.74,623.01,4181.0,620.8443,621.0237,620.5852,620.8543,4181.0
2024-11-01 15:40:00,623.06,623.19,622.74,622.95,5850.0,620.9041,621.0337,620.5852,620.7945,5850.0
2024-11-01 15:45:00,622.96,623.19,622.68,622.93,21749.0,620.8045,621.0337,620.5254,620.7746,21749.0
2024-11-01 15:50:00,622.79,622.79,620.83,621.38,64890.0,620.6351,620.6351,618.6818,619.2299,64890.0
2024-11-01 15:55:00,621.74,622.56,621.38,621.42,66432.0,619.5887,620.4059,619.2299,619.2698,66432.0
2024-11-04 09:30:00,623.0,624.52,620.51,620.51,25797.0,620.8443,622.3591,618.3629,618.3629,25797.0
2024-11-04 09:35:00,620.7,621.35,616.98,616.98,5726.0,618.5523,619.2,614.8452,614.8452,5726.0
2024-11-04 09:40:00,616.84,617.06,615.83,616.71,5005.0,614.7056,614.9249,613.6991,614.5761,5005.0
2024-11-04 09:45:00,616.84,619.76,616.61,619.76,7206.0,614.7056,617.6155,614.4764,617.6155,7206.0
2024-11-04 09:50:00,618.98,618.98,617.68,618.15,3322.0,616.8382,616.8382,615.5427,616.0111,3322.0
2024-11-04 09:55:00,618.22,620.11,617.79,620.11,3528.0,616.0809,617.9643,615.6524,617.9643,3528.0
2024-11-04 10:00:00,620.38,620.38,618.94,619.54,3464.0,618.2334,618.2334,616.7984,617.3963,3464.0
2024-11-04 10:05:00,619.76,620.39,619.27,619.27,4050.0,617.6155,618.2434,617.1272,617.1272,4050.0
2024-11-04 10:10:00,619.02,619.21,617.41,617.41,2472.0,616.8781,617.0674,615.2737,615.2737,2472.0
2024-11-04 10:15:00,617.77,619.61,617.77,619.36,9913.0,615.6324,617.4661,615.6324,617.2169,9913.0
2024-11-04 10:20:00,619.54,620.02,618.99,619.97,9180.0,617.3963,617.8746,616.8482,617.8248,9180.0
2024-11-04 10:25:00,620.35,620.88,619.44,619.46,5188.0,618.2035,618.7317,617.2967,617.3166,5188.0
2024-11-04 10:30:00,619.46,620.07,619.25,619.88,7855.0,617.3166,617.9245,617.1073,617.7351,7855.0
2024-11-04 10:35:00,619.96,620.44,618.74,618.95,5220.0,617.8149,618.2932,616.5991,616.8083,5220.0
2024-11-04 10:40:00,618.89,620.02,618.69,620.01,4141.0,616.7486,617.8746,616.5492,617.8647,4141.0
2024-11-04 10:45:00,619.88,619.89,618.75,619.71,7623.0,617.7351,617.7451,616.609,617.5657,7623.0
2024-11-04 10:50:00,619.39,619.67,618.74,619.67,2910.0,617.2468,617.5259,616.5991,617.5259,2910.0
2024-11-04 10:55:00,620.24,620.24,619.36,619.36,6043.0,618.0939,618.0939,617.2169,617.2169,6043.0
2024-11-04 11:00:00,619.66,621.33,619.66,621.04,4900.0,617.5159,619.1801,617.5159,618.8911,4900.0
2024-11-04 11:05:00,620.79,621.49,620.79,621.39,1730.0,618.642,619.3396,618.642,619.2399,1730.0
2024-11-04 11:10:00,621.31,622.0,621.3,621.69,4260.0,619.1602,619.8478,619.1502,619.5389,4260.0
2024-11-04 11:15:00,621.33,621.51,620.88,621.24,2797.0,619.1801,619.3595,618.7317,619.0904,2797.0
2024-11-04 11:20:00,621.09,621.09,620.42,620.42,500.0,618.9409,618.9409,618.2733,618.2733,500.0
2024-11-04 11:25:00,620.44,620.7,620.14,620.14,1602.0,618.2932,618.5523,617.9942,617.9942,1602.0
2024-11-04 11:30:00,619.91,619.92,618.73,619.06,5300.0,617.765,617.775,616.5891,616.918,5300.0
2024-11-04 11:35:00,619.06,619.58,618.6,618.61,5100.0,616.918,617.4362,616.4596,616.4695,5100.0
2024-11-04 11:40:00,618.45,618.57,617.8,618.18,3000.0,616.3101,616.4297,615.6623,616.041,3000.0
2024-11-04 11:45:00,618.49,619.21,618.44,619.13,3172.0,616.3499,617.0674,616.3001,616.9877,3172.0
2024-11-04 11:50:00,619.05,619.39,619.05,619.39,1445.0,616.908,617.2468,616.908,617.2468,1445.0
2024-11-04 11:55:00,618.81,618.98,618.35,618.41,2072.0,616.6688,616.8382,616.2104,616.2702,2072.0
2024-11-04 12:00:00,618.43,619.06,618.42,618.61,2022.0,616.2901,616.918,616.2802,616.4695,2022.0
2024-11-04 12:05:00,618.62,618.62,617.4,617.68,2890.0,616.4795,616.4795,615.2637,615.5427,2890.0
2024-11-04 12:10:00,617.23,618.23,617.06,618.23,3503.0,615.0943,616.0908,614.9249,616.0908,3503.0
2024-11-04 12:15:00,618.18,618.98,618.17,618.98,1699.0,616.041,616.8382,616.031,616.8382,1699.0
2024-11-04 12:20:00,619.15,619.63,619.12,619.49,4100.0,617.0077,617.486,616.9778,617.3465,4100.0
2024-11-04 12:25:00,619.7,620.06,619.54,619.71,2891.0,617.5558,617.9145,617.3963,617.5657,2891.0
2024-11-04 12:30:00,619.71,621.1,619.71,620.73,5920.0,617.5657,618.9509,617.5657,618.5822,5920.0
2024-11-04 12:35:00,620.98,621.3,620.31,620.31,3309.0,618.8313,619.1502,618.1636,618.1636,3309.0
2024-11-04 12:40:00,619.9,620.03,619.77,619.85,900.0,617.7551,617.8846,617.6255,617.7052,900.0
2024-11-04 12:45:00,620.32,620.72,620.32,620.52,1056.0,618.1736,618.5722,618.1736,618.3729,1056.0
2024-11-04 12:50:00,621.13,621.16,620.3,620.56,7541.0,618.9808,619.0107,618.1537,618.4128,7541.0
2024-11-04 12:55:00,620.52,620.65,620.21,620.31,1723.0,618.3729,618.5025,618.064,618.1636,1723.0
2024-11-04 13:00:00,620.31,620.93,620.3,620.34,1100.0,618.1636,618.7815,618.1537,618.1935,1100.0
2024-11-04 13:05:00,620.83,620.83,619.5,619.5,800.0,618.6818,618.6818,617.3564,617.3564,800.0
2024-11-04 13:10:00,620.55,621.36,620.1,620.95,2813.0,618.4028,619.21,617.9544,618.8014,2813.0
2024-11-04 13:15:00,620.99,621.6,620.99,621.49,5411.0,618.8413,619.4492,618.8413,619.3396,5411.0
2024-11-04 13:20:00,621.47,621.94,621.28,621.28,9879.0,619.3196,619.788,619.1303,619.1303,9879.0
2024-11-04 13:25:00,621.23,621.28,621.02,621.04,2504.0,619.0805,619.1303,618.8712,618.8911,2504.0
2024-11-04 13:30:00,620.98,621.41,620.66,621.09,5028.0,618.8313,619.2598,618.5124,618.9409,5028.0
2024-11-04 13:35:00,621.04,621.78,621.04,621.76,5950.0,618.8911,619.6286,618.8911,619.6086,5950.0
2024-11-04 13:40:00,621.75,622.33,621.67,622.22,3506.0,619.5987,620.1767,619.5189,620.067,3506.0
2024-11-04 13:45:00,622.34,623.17,622.33,623.17,4786.0,620.1866,621.0137,620.1767,621.0137,4786.0
2024-11-04 13:50:00,622.91,623.1,622.5,622.56,2055.0,620.7546,620.944,620.3461,620.4059,2055.0
2024-11-04 13:55:00,622.45,622.74,621.99,621.99,3610.0,620.2962,620.5852,619.8378,619.8378,3610.0
2024-11-04 14:00:00,621.88,622.14,621.72,621.81,2399.0,619.7282,619.9873,619.5688,619.6585,2399.0
2024-11-04 14:05:00,621.81,622.74,621.81,621.93,10023.0,619.6585,620.5852,619.6585,619.778,10023.0
2024-11-04 14:10:00,621.22,621.9,621.17,621.89,3939.0,619.0705,619.7481,619.0207,619.7382,3939.0
2024-11-04 14:15:00,621.75,621.91,621.54,621.76,2496.0,619.5987,619.7581,619.3894,619.6086,2496.0
2024-11-04 14:20:00,621.76,621.87,620.81,620.81,6364.0,619.6086,619.7182,618.6619,618.6619,6364.0
2024-11-04 14:25:00,621.14,621.45,620.81,620.85,1904.0,618.9908,619.2997,618.6619,618.7018,1904.0
2024-11-04 14:30:00,620.79,621.66,620.79,621.64,9254.0,618.642,619.509,618.642,619.489,9254.0
2024-11-04 14:35:00,621.64,621.88,621.31,621.62,2950.0,619.489,619.7282,619.1602,619.4691,2950.0
2024-11-04 14:40:00,621.8,621.92,621.33,621.33,8134.0,619.6485,619.7681,619.1801,619.1801,8134.0
2024-11-04 14:45:00,621.33,621.41,620.96,621.09,6885.0,619.1801,619.2598,618.8114,618.9409,6885.0
2024-11-04 14:50:00,621.11,621.6,621.06,621.06,11166.0,618.9609,619.4492,618.911,618.911,11166.0
2024-11-04 14:55:00,621.05,621.14,620.8,620.86,3824.0,618.9011,618.9908,618.6519,618.7117,3824.0
2024-11-04 15:00:00,620.73,620.87,620.45,620.83,1111.0,618.5822,618.7217,618.3032,618.6818,1111.0
2024-11-04 15:05:00,621.03,621.15,620.85,620.97,7889.0,618.8811,619.0007,618.7018,618.8214,7889.0
2024-11-04 15:10:00,621.08,621.08,620.22,620.23,9558.0,618.931,618.931,618.074,618.0839,9558.0
2024-11-04 15:15:00,620.42,620.64,619.25,620.64,8227.0,618.2733,618.4925,617.1073,618.4925,8227.0
2024-11-04 15:20:00,620.64,621.01,620.36,620.9,15441.0,618.4925,618.8612,618.2135,618.7516,15441.0
2024-11-04 15:25:00,620.97,621.29,620.31,620.33,3940.0,618.8214,619.1402,618.1636,618.1836,3940.0
2024-11-04 15:30:00,620.33,620.33,619.31,619.77,6050.0,618.1836,618.1836,617.1671,617.6255,6050.0
2024-11-04 15:35:00,619.55,619.67,619.13,619.46,3534.0,617.4063,617.5259,616.9877,617.3166,3534.0
2024-11-04 15:40:00,619.18,620.01,619.18,619.83,5694.0,617.0376,617.8647,617.0376,617.6853,5694.0
2024-11-04 15:45:00,619.61,620.22,619.55,619.66,7374.0,617.4661,618.074,617.4063,617.5159,7374.0
2024-11-04 15:50:00,619.61,620.05,618.85,619.2,35618.0,617.4661,617.9045,616.7087,617.0575,35618.0
2024-11-04 15:55:00,619.33,619.39,618.66,618.86,72126.0,617.187,617.2468,616.5193,616.7187,72126.0
2024-11-05 09:30:00,619.86,621.95,618.33,621.95,14036.0,617.7152,619.798,616.1905,619.798,14036.0
2024-11-05 09:35:00,621.46,622.29,620.73,621.2,8502.0,619.3097,620.1368,618.5822,619.0506,8502.0
2024-11-05 09:40:00,621.2,621.2,618.21,619.1,4443.0,619.0506,619.0506,616.0709,616.9578,4443.0
2024-11-05 09:45:00,619.1,620.89,619.1,620.89,3322.0,616.9578,618.7416,616.9578,618.7416,3322.0
2024-11-05 09:50:00,621.25,621.61,619.69,620.45,4727.0,619.1004,619.4591,617.5458,618.3032,4727.0
2024-11-05 09:55:00,620.14,620.56,618.97,619.78,5785.0,617.9942,618.4128,616.8283,617.6355,5785.0
2024-11-05 10:00:00,620.82,621.02,618.64,619.2,12022.0,618.6719,618.8712,616.4994,617.0575,12022.0
2024-11-05 10:05:00,618.92,619.24,618.1,619.24,6951.0,616.7785,617.0973,615.9613,617.0973,6951.0
2024-11-05 10:10:00,618.97,618.97,617.26,617.26,1918.0,616.8283,616.8283,615.1242,615.1242,1918.0
2024-11-05 10:15:00,616.95,617.49,616.31,616.64,3147.0,614.8153,615.3534,614.1775,614.5063,3147.0
2024-11-05 10:20:00,616.65,617.04,614.5,614.95,22311.0,614.5163,614.905,612.3737,612.8222,22311.0
2024-11-05 10:25:00,615.27,615.83,612.45,612.92,29470.0,613.1411,613.6991,610.3308,610.7992,29470.0
2024-11-05 10:30:00,612.57,613.56,611.34,611.74,4823.0,610.4504,611.437,609.2247,609.6233,4823.0
2024-11-05 10:35:00,611.91,613.34,610.71,610.8,12570.0,609.7927,611.2178,608.5969,608.6865,12570.0
2024-11-05 10:40:00,611.53,612.6,611.03,611.74,5184.0,609.414,610.4803,608.9158,609.6233,5184.0
2024-11-05 10:45:00,612.18,614.13,612.17,613.74,9426.0,610.0618,612.005,610.0518,611.6164,9426.0
2024-11-05 10:50:00,613.79,614.16,613.3,613.63,3600.0,611.6662,612.0349,611.1779,611.5068,3600.0
2024-11-05 10:55:00,613.63,613.9,613.0,613.0,13303.0,611.5068,611.7758,610.8789,610.8789,13303.0
2024-11-05 11:00:00,613.28,613.63,612.15,613.15,12211.0,611.158,611.5068,610.0319,611.0284,12211.0
2024-11-05 11:05:00,612.9,614.96,612.42,614.76,6686.0,610.7793,612.8322,610.3009,612.6328,6686.0
2024-11-05 11:10:00,614.77,615.78,614.27,614.83,7812.0,612.6428,613.6493,612.1445,612.7026,7812.0
2024-11-05 11:15:00,614.62,615.58,614.62,615.21,2368.0,612.4933,613.45,612.4933,613.0813,2368.0
2024-11-05 11:20:00,615.21,615.21,613.93,615.19,5368.0,613.0813,613.0813,611.8057,613.0614,5368.0
2024-11-05 11:25:00,615.13,615.39,614.02,614.02,3699.0,613.0016,613.2607,611.8954,611.8954,3699.0
2024-11-05 11:30:00,614.38,615.5,614.03,615.38,3589.0,612.2542,613.3703,611.9054,613.2507,3589.0
2024-11-05 11:35:00,614.64,614.92,614.26,614.29,3365.0,612.5133,612.7923,612.1346,612.1645,3365.0
2024-11-05 11:40:00,614.29,614.37,612.34,612.35,2500.0,612.1645,612.2442,610.2212,610.2312,2500.0
2024-11-05 11:45:00,612.37,613.62,612.37,613.58,8791.0,610.2511,611.4968,610.2511,611.4569,8791.0
2024-11-05 11:50:00,613.57,613.8,612.89,613.8,5158.0,611.447,611.6762,610.7693,611.6762,5158.0
2024-11-05 11:55:00,613.67,614.43,613.55,614.43,3977.0,611.5466,612.304,611.427,612.304,3977.0
2024-11-05 12:00:00,614.07,614.94,613.84,614.94,7453.0,611.9452,612.8122,611.716,612.8122,7453.0
2024-11-05 12:05:00,614.75,615.37,614.74,615.23,3820.0,612.6229,613.2407,612.6129,613.1012,3820.0
2024-11-05 12:10:00,615.22,616.01,615.13,615.96,6643.0,613.0913,613.8785,613.0016,613.8287,6643.0
2024-11-05 12:15:00,616.21,616.36,615.75,616.36,4031.0,614.0778,614.2273,613.6194,614.2273,4031.0
2024-11-05 12:20:00,616.22,616.6,616.07,616.6,4838.0,614.0878,614.4665,613.9383,614.4665,4838.0
2024-11-05 12:25:00,616.43,616.43,615.65,615.68,3242.0,614.2971,614.2971,613.5198,613.5497,3242.0
2024-11-05 12:30:00,615.68,616.87,615.51,616.36,7842.0,613.5497,614.7355,613.3802,614.2273,7842.0
2024-11-05 12:35:00,616.15,616.56,615.93,616.13,7084.0,614.018,614.4266,613.7988,613.9981,7084.0
2024-11-05 12:40:00,616.32,616.45,616.07,616.33,4411.0,614.1874,614.317,613.9383,614.1974,4411.0
2024-11-05 12:45:00,616.46,617.01,616.46,617.01,3707.0,614.327,614.8751,614.327,614.8751,3707.0
2024-11-05 12:50:00,616.93,617.45,616.57,617.14,9416.0,614.7953,615.3135,614.4366,615.0046,9416.0
2024-11-05 12:55:00,617.48,617.63,616.83,616.84,1711.0,615.3434,615.4929,614.6957,614.7056,1711.0
2024-11-05 13:00:00,616.83,617.33,616.54,617.33,4887.0,614.6957,615.194,614.4067,615.194,4887.0
2024-11-05 13:05:00,617.24,617.25,616.61,616.69,1346.0,615.1043,615.1142,614.4764,614.5562,1346.0
2024-11-05 13:10:00,616.37,617.12,616.37,616.77,6454.0,614.2373,614.9847,614.2373,614.6359,6454.0
2024-11-05 13:15:00,616.58,617.92,616.52,617.92,6908.0,614.4465,615.7819,614.3868,615.7819,6908.0
2024-11-05 13:20:00,617.91,618.19,617.48,617.57,4658.0,615.7719,616.051,615.3434,615.4331,4658.0
2024-11-05 13:25:00,617.57,618.08,617.29,617.41,2786.0,615.4331,615.9414,615.1541,615.2737,2786.0
2024-11-05 13:30:00,617.13,617.75,616.97,617.74,4274.0,614.9946,615.6125,614.8352,615.6025,4274.0
2024-11-05 13:35:00,617.36,617.39,616.1,616.21,4564.0,615.2238,615.2537,613.9682,614.0778,4564.0
2024-11-05 13:40:00,616.33,616.66,615.75,616.44,78021.0,614.1974,614.5263,613.6194,614.307,78021.0
2024-11-05 13:45:00,616.71,617.24,615.86,616.23,6001.0,614.5761,615.1043,613.729,614.0978,6001.0
2024-11-05 13:50:00,616.05,616.61,615.47,616.23,5834.0,613.9184,614.4764,613.3404,614.0978,5834.0
2024-11-05 13:55:00,616.59,617.0,616.42,616.6,4100.0,614.4565,614.8651,614.2871,614.4665,4100.0
2024-11-05 14:00:00,616.59,617.17,616.46,617.17,8447.0,614.4565,615.0345,614.327,615.0345,8447.0
2024-11-05 14:05:00,617.17,617.79,616.85,617.7,12785.0,615.0345,615.6524,614.7156,615.5627,12785.0
2024-11-05 14:10:00,617.7,617.78,617.27,617.34,13768.0,615.5627,615.6424,615.1342,615.2039,13768.0
2024-11-05 14:15:00,617.34,617.52,616.89,617.21,8710.0,615.2039,615.3833,614.7555,615.0744,8710.0
2024-11-05 14:20:00,617.21,617.32,616.57,616.86,7488.0,615.0744,615.184,614.4366,614.7256,7488.0
2024-11-05 14:25:00,616.86,617.58,616.7,617.43,14017.0,614.7256,615.4431,614.5661,615.2936,14017.0
2024-11-05 14:30:00,617.56,617.61,616.61,616.61,11881.0,615.4232,615.473,614.4764,614.4764,11881.0
2024-11-05 14:35:00,616.83,617.18,616.13,617.07,12808.0,614.6957,615.0445,613.9981,614.9349,12808.0
2024-11-05 14:40:00,617.01,617.74,617.01,617.47,30904.0,614.8751,615.6025,614.8751,615.3335,30904.0
2024-11-05 14:45:00,617.47,618.07,617.46,617.77,5500.0,615.3335,615.9314,615.3235,615.6324,5500.0
2024-11-05 14:50:00,617.55,617.6,616.22,616.22,3612.0,615.4132,615.463,614.0878,614.0878,3612.0
2024-11-05 14:55:00,616.24,617.23,615.62,617.21,10230.0,614.1077,615.0943,613.4899,615.0744,10230.0
2024-11-05 15:00:00,617.09,617.11,615.89,615.89,4467.0,614.9548,614.9747,613.7589,613.7589,4467.0
2024-11-05 15:05:00,616.15,616.81,616.15,616.81,6786.0,614.018,614.6758,614.018,614.6758,6786.0
2024-11-05 15:10:00,617.05,617.53,616.49,616.49,6360.0,614.9149,615.3933,614.3569,614.3569,6360.0
2024-11-05 15:15:00,616.47,616.47,615.41,616.39,5815.0,614.3369,614.3369,613.2806,614.2572,5815.0
2024-11-05 15:20:00,616.4,616.9,616.18,616.35,2698.0,614.2672,614.7654,614.0479,614.2173,2698.0
2024-11-05 15:25:00,616.32,616.6,616.07,616.44,4042.0,614.1874,614.4665,613.9383,614.307,4042.0
2024-11-05 15:30:00,616.57,617.2,616.3,617.05,11516.0,614.4366,615.0644,614.1675,614.9149,11516.0
2024-11-05 15:35:00,616.87,617.32,616.58,616.89,16165.0,614.7355,615.184,614.4465,614.7555,16165.0
2024-11-05 15:40:00,616.78,616.96,615.66,615.83,8776.0,614.6459,614.8252,613.5297,613.6991,8776.0
2024-11-05 15:45:00,615.78,616.64,615.37,616.64,8552.0,613.6493,614.5063,613.2407,614.5063,8552.0
2024-11-05 15:50:00,616.62,618.16,616.06,617.42,28335.0,614.4864,616.0211,613.9283,615.2836,28335.0
2024-11-05 15:55:00,617.57,618.87,617.25,618.83,55360.0,615.4331,616.7286,615.1142,616.6888,55360.0
2024-11-06 09:30:00,642.41,661.67,642.41,658.03,78216.0,640.1872,659.3805,640.1872,655.7531,78216.0
2024-11-06 09:35:00,658.04,661.61,651.77,661.61,63632.0,655.7631,659.3207,649.5148,659.3207,63632.0
2024-11-06 09:40:00,661.66,663.71,654.66,654.66,40246.0,659.3706,661.4135,652.3948,652.3948,40246.0
2024-11-06 09:45:00,655.83,661.68,655.83,658.13,39425.0,653.5607,659.3905,653.5607,655.8528,39425.0
2024-11-06 09:50:00,658.42,658.67,655.95,657.38,28837.0,656.1418,656.3909,653.6803,655.1054,28837.0
2024-11-06 09:55:00,657.89,657.89,654.28,655.0,35484.0,655.6136,655.6136,652.0161,652.7336,35484.0
2024-11-06 10:00:00,655.61,657.48,653.41,655.49,21645.0,653.3415,655.205,651.1491,653.2219,21645.0
2024-11-06 10:05:00,654.9,657.77,653.73,657.11,17666.0,652.634,655.494,651.468,654.8363,17666.0
2024-11-06 10:10:00,657.1,657.99,655.9,656.53,32742.0,654.8263,655.7133,653.6305,654.2583,32742.0
2024-11-06 10:15:00,656.53,660.81,656.15,659.42,43172.0,654.2583,658.5235,653.8796,657.1383,43172.0
2024-11-06 10:20:00,658.85,662.85,658.71,662.06,8323.0,656.5703,660.5564,656.4308,659.7692,8323.0
2024-11-06 10:25:00,662.02,663.0,661.21,661.57,21279.0,659.7293,660.7059,658.9221,659.2809,21279.0
2024-11-06 10:30:00,660.65,661.76,659.58,661.76,23356.0,658.3641,659.4702,657.2978,659.4702,23356.0
2024-11-06 10:35:00,661.75,664.0,661.75,663.5,13877.0,659.4603,661.7025,659.4603,661.2042,13877.0
2024-11-06 10:40:00,663.5,666.0,662.33,665.27,29066.0,661.2042,663.6955,660.0382,662.9681,29066.0
2024-11-06 10:45:00,665.33,668.0,663.97,667.61,34029.0,663.0279,665.6886,661.6726,665.3,34029.0
2024-11-06 10:50:00,667.31,667.58,664.41,665.75,45651.0,665.001,665.2701,662.111,663.4464,45651.0
2024-11-06 10:55:00,665.29,666.9,663.21,663.22,40166.0,662.988,664.5924,660.9152,660.9252,40166.0
2024-11-06 11:00:00,663.22,663.22,659.1,660.6,17896.0,660.9252,660.9252,656.8194,658.3142,17896.0
2024-11-06 11:05:00,660.98,663.25,659.15,662.0,37531.0,658.6929,660.9551,656.8692,659.7094,37531.0
2024-11-06 11:10:00,662.0,662.84,659.47,659.66,27293.0,659.7094,660.5465,657.1881,657.3775,27293.0
2024-11-06 11:15:00,659.89,660.94,658.52,658.84,56780.0,657.6067,658.6531,656.2414,656.5603,56780.0
2024-11-06 11:20:00,658.55,658.55,655.62,656.86,19225.0,656.2713,656.2713,653.3515,654.5872,19225.0
2024-11-06 11:25:00,657.63,659.37,656.06,658.64,9511.0,655.3545,657.0885,653.7899,656.361,9511.0
2024-11-06 11:30:00,659.11,661.73,659.1,659.95,10590.0,656.8294,659.4403,656.8194,657.6665,10590.0
2024-11-06 11:35:00,659.95,659.95,658.3,658.9,15794.0,657.6665,657.6665,656.0222,656.6201,15794.0
2024-11-06 11:40:00,658.9,660.49,658.9,659.91,12990.0,656.6201,658.2046,656.6201,657.6266,12990.0
2024-11-06 11:45:00,659.73,659.73,657.53,657.54,8736.0,657.4472,657.4472,655.2549,655.2648,8736.0
2024-11-06 11:50:00,657.54,658.29,656.71,657.48,4565.0,655.2648,656.0122,654.4377,655.205,4565.0
2024-11-06 11:55:00,657.87,658.54,656.8,657.7,6438.0,655.5937,656.2614,654.5274,655.4243,6438.0
2024-11-06 12:00:00,657.12,657.86,656.41,657.86,4018.0,654.8463,655.5837,654.1387,655.5837,4018.0
2024-11-06 12:05:00,657.44,658.93,657.12,657.84,5597.0,655.1652,656.65,654.8463,655.5638,5597.0
2024-11-06 12:10:00,658.27,658.76,657.94,658.09,4030.0,655.9923,656.4806,655.6634,655.8129,4030.0
2024-11-06 12:15:00,658.41,658.41,655.62,656.0,2811.0,656.1318,656.1318,653.3515,653.7301,2811.0
2024-11-06 12:20:00,656.0,656.74,654.21,654.56,20660.0,653.7301,654.4676,651.9463,652.2951,20660.0
2024-11-06 12:25:00,654.46,654.83,653.69,654.04,21484.0,652.1955,652.5642,651.4281,651.7769,21484.0
2024-11-06 12:30:00,654.12,655.17,653.63,654.56,18561.0,651.8567,652.903,651.3683,652.2951,18561.0
2024-11-06 12:35:00,654.57,654.86,653.96,653.96,2692.0,652.3051,652.5941,651.6972,651.6972,2692.0
2024-11-06 12:40:00,654.38,656.51,653.4,655.78,21566.0,652.1158,654.2384,651.1391,653.5109,21566.0
2024-11-06 12:45:00,654.98,658.02,654.95,657.24,14273.0,652.7137,655.7432,652.6838,654.9659,14273.0
2024-11-06 12:50:00,657.24,657.78,655.72,657.68,4241.0,654.9659,655.504,653.4511,655.4043,4241.0
2024-11-06 12:55:00,657.27,657.27,654.81,655.06,3579.0,654.9958,654.9958,652.5443,652.7934,3579.0
2024-11-06 13:00:00,655.0,655.51,654.57,654.78,17792.0,652.7336,653.2418,652.3051,652.5144,17792.0
2024-11-06 13:05:00,654.61,654.61,653.01,654.04,6302.0,652.345,652.345,650.7505,651.7769,6302.0
2024-11-06 13:10:00,653.88,654.23,652.5,652.69,4096.0,651.6175,651.9663,650.2423,650.4316,4096.0
2024-11-06 13:15:00,652.87,653.03,651.73,652.05,7492.0,650.611,650.7704,649.4749,649.7938,7492.0
2024-11-06 13:20:00,652.5,652.53,651.95,652.0,12359.0,650.2423,650.2722,649.6942,649.744,12359.0
2024-11-06 13:25:00,652.67,654.16,652.36,654.03,31723.0,650.4117,651.8965,650.1027,651.767,31723.0
2024-11-06 13:30:00,654.08,654.29,653.36,653.36,15131.0,651.8168,652.0261,651.0993,651.0993,15131.0
2024-11-06 13:35:00,653.58,653.58,652.28,652.28,3119.0,651.3185,651.3185,650.023,650.023,3119.0
2024-11-06 13:40:00,652.67,652.67,649.23,649.51,15816.0,650.4117,650.4117,646.9836,647.2626,15816.0
2024-11-06 13:45:00,649.51,649.86,649.1,649.31,13233.0,647.2626,647.6114,646.854,647.0633,13233.0
2024-11-06 13:50:00,649.31,649.31,647.74,648.08,12083.0,647.0633,647.0633,645.4987,645.8376,12083.0
2024-11-06 13:55:00,648.08,648.32,646.96,647.81,9673.0,645.8376,646.0767,644.7214,645.5685,9673.0
2024-11-06 14:00:00,647.96,649.27,647.95,648.5,4704.0,645.718,647.0234,645.708,646.2561,4704.0
2024-11-06 14:05:00,649.06,649.1,648.04,648.06,3127.0,646.8142,646.854,645.7977,645.8176,3127.0
2024-11-06 14:10:00,648.51,648.7,647.64,648.17,5934.0,646.2661,646.4554,645.3991,645.9272,5934.0
2024-11-06 14:15:00,647.85,648.01,646.78,647.16,10855.0,645.6083,645.7678,644.5421,644.9207,10855.0
2024-11-06 14:20:00,647.16,647.53,644.48,644.49,24453.0,644.9207,645.2895,642.25,642.26,24453.0
2024-11-06 14:25:00,644.49,645.72,644.48,645.16,21760.0,642.26,643.4857,642.25,642.9277,21760.0
2024-11-06 14:30:00,644.83,645.72,644.55,645.11,10032.0,642.5988,643.4857,642.3198,642.8778,10032.0
2024-11-06 14:35:00,645.11,646.59,645.02,645.83,12536.0,642.8778,644.3527,642.7881,643.5953,12536.0
2024-11-06 14:40:00,645.97,647.59,645.06,647.25,15077.0,643.7349,645.3492,642.828,645.0104,15077.0
2024-11-06 14:45:00,647.29,647.61,646.26,646.26,13113.0,645.0503,645.3692,644.0238,644.0238,13113.0
2024-11-06 14:50:00,646.34,646.34,644.83,645.31,20088.0,644.1036,644.1036,642.5988,643.0771,20088.0
2024-11-06 14:55:00,645.14,645.15,642.75,644.43,19406.0,642.9077,642.9177,640.526,642.2002,19406.0
2024-11-06 15:00:00,644.18,645.65,643.94,645.64,4197.0,641.951,643.416,641.7119,643.406,4197.0
2024-11-06 15:05:00,646.23,648.13,645.91,647.67,7891.0,643.994,645.8874,643.6751,645.429,7891.0
2024-11-06 15:10:00,647.92,649.12,647.92,648.92,8429.0,645.6781,646.874,645.6781,646.6746,8429.0
2024-11-06 15:15:00,648.71,649.46,648.54,649.3,5593.0,646.4654,647.2128,646.296,647.0533,5593.0
2024-11-06 15:20:00,649.25,649.65,648.5,648.5,7709.0,647.0035,647.4021,646.2561,646.2561,7709.0
2024-11-06 15:25:00,648.5,648.8,648.02,648.16,5815.0,646.2561,646.5551,645.7778,645.9173,5815.0
2024-11-06 15:30:00,648.08,648.58,647.25,647.25,12270.0,645.8376,646.3358,645.0104,645.0104,12270.0
2024-11-06 15:35:00,647.25,647.67,646.99,647.47,10026.0,645.0104,645.429,644.7513,645.2297,10026.0
2024-11-06 15:40:00,647.44,648.53,647.44,647.81,7738.0,645.1998,646.286,645.1998,645.5685,7738.0
2024-11-06 15:45:00,648.1,649.38,648.08,649.05,13506.0,645.8575,647.1331,645.8376,646.8042,13506.0
2024-11-06 15:50:00,648.89,649.05,646.46,647.18,23739.0,646.6447,646.8042,644.2232,644.9407,23739.0
2024-11-06 15:55:00,647.91,648.8,647.17,648.03,69391.0,645.6681,646.5551,644.9307,645.7877,69391.0
2024-11-07 09:30:00,651.74,662.4,651.74,659.88,31404.0,649.4849,660.108,649.4849,657.5967,31404.0
2024-11-07 09:35:00,661.11,663.05,659.0,662.65,20633.0,658.8225,660.7558,656.7198,660.3571,20633.0
2024-11-07 09:40:00,662.62,664.36,658.67,659.21,19612.0,660.3272,662.0612,656.3909,656.929,19612.0
2024-11-07 09:45:00,659.21,661.04,659.21,660.33,11421.0,656.929,658.7527,656.929,658.0452,11421.0
2024-11-07 09:50:00,660.15,660.65,658.15,658.7,13483.0,657.8658,658.3641,655.8727,656.4208,13483.0
2024-11-07 09:55:00,659.25,660.59,658.27,660.07,3608.0,656.9689,658.3043,655.9923,657.7861,3608.0
2024-11-07 10:00:00,660.46,660.46,657.55,658.33,8759.0,658.1747,658.1747,655.2748,656.0521,8759.0
2024-11-07 10:05:00,658.4,659.57,657.06,658.05,8557.0,656.1218,657.2878,654.7865,655.7731,8557.0
2024-11-07 10:10:00,658.0,658.16,656.42,656.63,4603.0,655.7232,655.8827,654.1487,654.358,4603.0
2024-11-07 10:15:00,656.61,657.09,655.71,655.71,5805.0,654.338,654.8164,653.4412,653.4412,5805.0
2024-11-07 10:20:00,656.1,659.01,656.1,658.71,4583.0,653.8298,656.7297,653.8298,656.4308,4583.0
2024-11-07 10:25:00,659.18,661.06,658.54,660.0,8519.0,656.8991,658.7726,656.2614,657.7163,8519.0
2024-11-07 10:30:00,660.0,660.0,658.41,659.13,7342.0,657.7163,657.7163,656.1318,656.8493,7342.0
2024-11-07 10:35:00,659.36,660.86,659.16,659.49,3106.0,657.0785,658.5733,656.8792,657.2081,3106.0
2024-11-07 10:40:00,659.83,661.17,659.75,660.89,4363.0,657.5469,658.8823,657.4672,658.6032,4363.0
2024-11-07 10:45:00,660.69,662.02,660.1,661.3,3455.0,658.4039,659.7293,657.816,659.0118,3455.0
2024-11-07 10:50:00,661.77,663.09,661.57,663.04,5084.0,659.4802,660.7956,659.2809,660.7458,5084.0
2024-11-07 10:55:00,662.92,663.34,662.19,662.33,9513.0,660.6262,661.0448,659.8987,660.0382,9513.0
2024-11-07 11:00:00,662.48,662.91,661.85,661.94,5515.0,660.1877,660.6162,659.5599,659.6496,5515.0
2024-11-07 11:05:00,661.94,664.23,661.41,662.7,9950.0,659.6496,661.9317,659.1214,660.407,9950.0
2024-11-07 11:10:00,662.71,663.02,662.26,662.5,4014.0,660.4169,660.7259,659.9685,660.2077,4014.0
2024-11-07 11:15:00,662.48,662.79,662.16,662.39,3506.0,660.1877,660.4967,659.8688,660.098,3506.0
2024-11-07 11:20:00,662.39,662.39,661.22,662.38,4431.0,660.098,660.098,658.9321,660.0881,4431.0
2024-11-07 11:25:00,662.64,663.42,662.27,663.42,3704.0,660.3472,661.1245,659.9785,661.1245,3704.0
2024-11-07 11:30:00,663.09,664.04,662.65,662.65,13835.0,660.7956,661.7423,660.3571,660.3571,13835.0
2024-11-07 11:35:00,662.85,663.57,662.59,663.14,2846.0,660.5564,661.274,660.2973,660.8454,2846.0
2024-11-07 11:40:00,663.14,663.41,661.51,661.51,6037.0,660.8454,661.1145,659.2211,659.2211,6037.0
2024-11-07 11:45:00,661.13,661.18,660.86,661.08,5097.0,658.8424,658.8922,658.5733,658.7926,5097.0
2024-11-07 11:50:00,661.09,663.52,661.06,663.52,5050.0,658.8025,661.2241,658.7726,661.2241,5050.0
2024-11-07 11:55:00,663.6,663.61,663.02,663.22,3868.0,661.3039,661.3138,660.7259,660.9252,3868.0
2024-11-07 12:00:00,663.22,664.01,663.22,664.01,8111.0,660.9252,661.7124,660.9252,661.7124,8111.0
2024-11-07 12:05:00,664.12,665.23,664.11,665.1,4027.0,661.8221,662.9282,661.8121,662.7987,4027.0
2024-11-07 12:10:00,665.18,666.08,665.17,665.36,11178.0,662.8784,663.7753,662.8684,663.0578,11178.0
2024-11-07 12:15:00,665.32,665.86,664.92,665.8,6063.0,663.0179,663.556,662.6193,663.4962,6063.0
2024-11-07 12:20:00,665.96,666.59,665.5,666.33,13765.0,663.6557,664.2835,663.1973,664.0244,13765.0
2024-11-07 12:25:00,666.51,668.02,666.51,666.99,10973.0,664.2038,665.7086,664.2038,664.6821,10973.0
2024-11-07 12:30:00,666.84,668.15,666.78,667.3,13127.0,664.5326,665.8381,664.4728,664.991,13127.0
2024-11-07 12:35:00,667.38,667.58,666.68,667.0,10810.0,665.0708,665.2701,664.3732,664.6921,10810.0
2024-11-07 12:40:00,667.35,668.08,667.15,667.9,3980.0,665.0409,665.7683,664.8416,665.589,3980.0
2024-11-07 12:45:00,667.64,668.06,667.3,668.06,4621.0,665.3299,665.7484,664.991,665.7484,4621.0
2024-11-07 12:50:00,667.63,667.9,666.65,666.89,7440.0,665.3199,665.589,664.3433,664.5825,7440.0
2024-11-07 12:55:00,667.14,667.2,666.4,666.63,6821.0,664.8316,664.8914,664.0942,664.3234,6821.0
2024-11-07 13:00:00,666.69,666.97,666.25,666.7,6207.0,664.3832,664.6622,663.9447,664.3931,6207.0
2024-11-07 13:05:00,666.7,666.7,665.52,665.84,5168.0,664.3931,664.3931,663.2172,663.5361,5168.0
2024-11-07 13:10:00,665.77,666.57,665.56,666.39,4859.0,663.4663,664.2636,663.2571,664.0842,4859.0
2024-11-07 13:15:00,666.52,666.89,665.76,665.76,4347.0,664.2137,664.5825,663.4564,663.4564,4347.0
2024-11-07 13:20:00,665.87,666.23,664.78,664.88,6769.0,663.566,663.9248,662.4798,662.5794,6769.0
2024-11-07 13:25:00,664.8,665.52,664.79,665.44,2838.0,662.4997,663.2172,662.4897,663.1375,2838.0
2024-11-07 13:30:00,665.43,666.21,665.1,666.05,4260.0,663.1275,663.9048,662.7987,663.7454,4260.0
2024-11-07 13:35:00,666.57,666.97,666.57,666.97,1897.0,664.2636,664.6622,664.2636,664.6622,1897.0
2024-11-07 13:40:00,666.98,667.0,666.2,666.41,6355.0,664.6722,664.6921,663.8949,664.1041,6355.0
2024-11-07 13:45:00,666.5,666.65,666.01,666.3,1277.0,664.1938,664.3433,663.7055,663.9945,1277.0
2024-11-07 13:50:00,666.48,667.77,666.32,667.33,10012.0,664.1739,665.4594,664.0144,665.0209,10012.0
2024-11-07 13:55:00,667.01,667.36,666.77,667.29,3464.0,664.7021,665.0508,664.4629,664.9811,3464.0
2024-11-07 14:00:00,666.98,667.41,666.06,667.06,10354.0,664.6722,665.1007,663.7553,664.7519,10354.0
2024-11-07 14:05:00,667.05,667.8,666.32,667.8,8685.0,664.7419,665.4893,664.0144,665.4893,8685.0
2024-11-07 14:10:00,667.36,667.94,667.06,667.45,4949.0,665.0508,665.6288,664.7519,665.1405,4949.0
2024-11-07 14:15:00,667.59,668.35,667.59,668.26,6410.0,665.28,666.0374,665.28,665.9477,6410.0
2024-11-07 14:20:00,668.17,668.27,667.86,667.96,3854.0,665.858,665.9577,665.5491,665.6488,3854.0
2024-11-07 14:25:00,667.96,668.35,667.56,667.84,8085.0,665.6488,666.0374,665.2501,665.5292,8085.0
2024-11-07 14:30:00,667.85,668.43,666.94,668.22,12002.0,665.5391,666.1171,664.6323,665.9079,12002.0
2024-11-07 14:35:00,668.2,669.67,667.61,669.63,10884.0,665.8879,667.3528,665.3,667.313,10884.0
2024-11-07 14:40:00,669.26,669.71,667.79,669.71,8913.0,666.9443,667.3927,665.4794,667.3927,8913.0
2024-11-07 14:45:00,669.47,671.1,669.47,671.1,9294.0,667.1535,668.7779,667.1535,668.7779,9294.0
2024-11-07 14:50:00,671.12,671.19,670.05,670.29,6092.0,668.7978,668.8676,667.7315,667.9707,6092.0
2024-11-07 14:55:00,670.3,670.7,669.03,670.18,21999.0,667.9807,668.3793,666.7151,667.8611,21999.0
2024-11-07 15:00:00,669.73,670.98,669.73,670.98,6973.0,667.4126,668.6583,667.4126,668.6583,6973.0
2024-11-07 15:05:00,670.64,671.73,670.64,671.05,12355.0,668.3195,669.4057,668.3195,668.7281,12355.0
2024-11-07 15:10:00,671.03,671.97,670.86,671.53,8221.0,668.7081,669.6449,668.5387,669.2064,8221.0
2024-11-07 15:15:00,671.48,672.67,671.27,672.53,11142.0,669.1566,670.3425,668.9473,670.203,11142.0
2024-11-07 15:20:00,672.44,672.97,671.98,672.97,10455.0,670.1133,670.6414,669.6549,670.6414,10455.0
2024-11-07 15:25:00,673.27,673.45,672.38,672.51,25690.0,670.9404,671.1198,670.0535,670.183,25690.0
2024-11-07 15:30:00,672.68,672.79,672.02,672.76,15200.0,670.3524,670.4621,669.6947,670.4322,15200.0
2024-11-07 15:35:00,672.81,672.97,672.43,672.73,6685.0,670.482,670.6414,670.1033,670.4023,6685.0
2024-11-07 15:40:00,672.72,673.86,672.72,673.74,6332.0,670.3923,671.5284,670.3923,671.4088,6332.0
2024-11-07 15:45:00,673.8,674.71,673.65,674.25,14745.0,671.4686,672.3754,671.3191,671.917,14745.0
2024-11-07 15:50:00,674.13,674.7,673.81,674.56,48269.0,671.7974,672.3654,671.4785,672.2259,48269.0
2024-11-07 15:55:00,674.56,675.1,673.18,674.16,91058.0,672.2259,672.7641,670.8507,671.8273,91058.0
2024-11-08 09:30:00,678.0,679.35,674.92,675.26,19064.0,675.654,676.9994,672.5847,672.9235,19064.0
2024-11-08 09:35:00,675.07,675.07,672.23,673.8,12603.0,672.7342,672.7342,669.904,671.4686,12603.0
2024-11-08 09:40:00,674.15,674.86,673.02,673.77,3700.0,671.8173,672.5249,670.6913,671.4387,3700.0
2024-11-08 09:45:00,673.54,678.32,673.54,677.71,12150.0,671.2095,675.9729,671.2095,675.365,12150.0
2024-11-08 09:50:00,677.71,678.75,677.61,678.45,8414.0,675.365,676.4014,675.2654,676.1025,8414.0
2024-11-08 09:55:00,678.64,680.34,677.76,680.34,6441.0,676.2918,677.9859,675.4149,677.9859,6441.0
2024-11-08 10:00:00,679.69,680.34,678.54,678.58,7137.0,677.3382,677.9859,676.1922,676.232,7137.0
2024-11-08 10:05:00,678.4,678.48,677.6,677.76,12689.0,676.0526,676.1324,675.2554,675.4149,12689.0
2024-11-08 10:10:00,677.77,678.05,676.57,677.07,6617.0,675.4248,675.7039,674.229,674.7272,6617.0
2024-11-08 10:15:00,677.1,678.67,677.09,678.49,3034.0,674.7571,676.3217,674.7472,676.1423,3034.0
2024-11-08 10:20:00,678.73,680.69,678.43,679.43,10608.0,676.3815,678.3347,676.0825,677.0791,10608.0
2024-11-08 10:25:00,679.43,680.25,678.58,679.04,7059.0,677.0791,677.8962,676.232,676.6904,7059.0
2024-11-08 10:30:00,679.06,679.31,677.5,678.07,22384.0,676.7104,676.9595,675.1558,675.7238,22384.0
2024-11-08 10:35:00,678.03,679.63,677.15,679.63,15068.0,675.6839,677.2784,674.807,677.2784,15068.0
2024-11-08 10:40:00,680.19,683.33,680.13,681.08,12466.0,677.8364,680.9656,677.7767,678.7234,12466.0
2024-11-08 10:45:00,680.89,681.85,680.77,681.68,2780.0,678.534,679.4907,678.4144,679.3213,2780.0
2024-11-08 10:50:00,681.81,682.42,681.55,682.42,5248.0,679.4508,680.0587,679.1917,680.0587,5248.0
2024-11-08 10:55:00,682.52,682.94,682.52,682.88,1800.0,680.1584,680.5769,680.1584,680.5171,1800.0
2024-11-08 11:00:00,682.97,683.06,681.8,683.03,10051.0,680.6068,680.6965,679.4409,680.6666,10051.0
2024-11-08 11:05:00,683.16,683.39,682.18,682.6,11244.0,680.7962,681.0254,679.8196,680.2381,11244.0
2024-11-08 11:10:00,682.77,683.08,682.76,682.99,3114.0,680.4075,680.7164,680.3976,680.6268,3114.0
2024-11-08 11:15:00,682.89,683.94,682.73,683.54,25544.0,680.5271,681.5735,680.3677,681.1749,25544.0
2024-11-08 11:20:00,683.54,684.21,683.53,683.99,7432.0,681.1749,681.8425,681.1649,681.6233,7432.0
2024-11-08 11:25:00,683.99,684.02,682.76,683.6,10351.0,681.6233,681.6532,680.3976,681.2346,10351.0
2024-11-08 11:30:00,683.47,685.69,683.27,684.59,18458.0,681.1051,683.3174,680.9058,682.2212,18458.0
2024-11-08 11:35:00,684.73,685.37,684.28,685.37,6123.0,682.3607,682.9985,681.9123,682.9985,6123.0
2024-11-08 11:40:00,685.33,686.18,684.65,685.33,19946.0,682.9587,683.8057,682.281,682.9587,19946.0
2024-11-08 11:45:00,685.39,686.21,685.2,686.01,7605.0,683.0185,683.8356,682.8291,683.6363,7605.0
2024-11-08 11:50:00,686.01,686.62,685.8,685.95,5663.0,683.6363,684.2442,683.427,683.5765,5663.0
2024-11-08 11:55:00,685.98,685.98,684.1,684.41,8750.0,683.6064,683.6064,681.7329,682.0418,8750.0
2024-11-08 12:00:00,684.69,685.38,684.62,685.38,1979.0,682.3209,683.0085,682.2511,683.0085,1979.0
2024-11-08 12:05:00,685.55,686.3,684.98,685.0,4605.0,683.1779,683.9253,682.6099,682.6298,4605.0
2024-11-08 12:10:00,685.06,685.06,683.72,684.07,3386.0,682.6896,682.6896,681.3542,681.703,3386.0
2024-11-08 12:15:00,684.17,684.51,683.73,684.5,2510.0,681.8027,682.1415,681.3642,682.1315,2510.0
2024-11-08 12:20:00,684.33,684.34,683.5,683.74,3003.0,681.9621,681.9721,681.135,681.3742,3003.0
2024-11-08 12:25:00,683.98,684.17,683.26,683.26,4835.0,681.6133,681.8027,680.8958,680.8958,4835.0
2024-11-08 12:30:00,683.26,683.38,683.06,683.25,2400.0,680.8958,681.0154,680.6965,680.8859,2400.0
2024-11-08 12:35:00,683.18,684.07,683.17,684.07,6884.0,680.8161,681.703,680.8061,681.703,6884.0
2024-11-08 12:40:00,683.7,684.15,683.7,684.09,3614.0,681.3343,681.7827,681.3343,681.723,3614.0
2024-11-08 12:45:00,684.21,685.45,684.17,685.45,2293.0,681.8425,683.0782,681.8027,683.0782,2293.0
2024-11-08 12:50:00,685.23,685.23,684.58,684.69,5968.0,682.859,682.859,682.2113,682.3209,5968.0
2024-11-08 12:55:00,684.53,684.76,684.42,684.58,2553.0,682.1614,682.3906,682.0518,682.2113,2553.0
2024-11-08 13:00:00,684.57,685.53,684.57,685.53,1918.0,682.2013,683.158,682.2013,683.158,1918.0
2024-11-08 13:05:00,685.42,685.94,685.13,685.55,4539.0,683.0484,683.5666,682.7594,683.1779,4539.0
2024-11-08 13:10:00,685.55,685.68,684.63,684.85,5592.0,683.1779,683.3075,682.2611,682.4803,5592.0
2024-11-08 13:15:00,684.84,685.61,684.61,684.71,3239.0,682.4704,683.2377,682.2412,682.3408,3239.0
2024-11-08 13:20:00,684.71,685.08,684.47,684.89,2811.0,682.3408,682.7095,682.1016,682.5202,2811.0
2024-11-08 13:25:00,684.88,685.04,684.69,684.97,2464.0,682.5102,682.6697,682.3209,682.5999,2464.0
2024-11-08 13:30:00,684.91,685.25,684.86,685.25,1546.0,682.5401,682.8789,682.4903,682.8789,1546.0
2024-11-08 13:35:00,685.21,686.21,685.2,686.18,5584.0,682.8391,683.8356,682.8291,683.8057,5584.0
2024-11-08 13:40:00,685.99,686.53,685.75,685.75,3655.0,683.6164,684.1545,683.3772,683.3772,3655.0
2024-11-08 13:45:00,685.76,685.76,684.94,685.2,2429.0,683.3872,683.3872,682.57,682.8291,2429.0
2024-11-08 13:50:00,685.1,685.52,684.71,684.72,2760.0,682.7295,683.148,682.3408,682.3508,2760.0
2024-11-08 13:55:00,684.71,685.04,684.47,684.95,2660.0,682.3408,682.6697,682.1016,682.58,2660.0
2024-11-08 14:00:00,684.94,685.05,684.28,684.63,3509.0,682.57,682.6796,681.9123,682.2611,3509.0
2024-11-08 14:05:00,684.63,685.87,684.27,685.87,7413.0,682.2611,683.4968,681.9023,683.4968,7413.0
2024-11-08 14:10:00,685.62,685.88,685.36,685.75,5389.0,683.2477,683.5068,682.9886,683.3772,5389.0
2024-11-08 14:15:00,685.8,686.39,685.8,686.39,6307.0,683.427,684.015,683.427,684.015,6307.0
2024-11-08 14:20:00,686.39,686.65,685.86,686.1,6693.0,684.015,684.2741,683.4868,683.726,6693.0
2024-11-08 14:25:00,686.28,686.77,685.9,686.16,5559.0,683.9054,684.3937,683.5267,683.7858,5559.0
2024-11-08 14:30:00,686.16,687.11,685.86,686.5,6028.0,683.7858,684.7325,683.4868,684.1246,6028.0
2024-11-08 14:35:00,686.78,687.32,686.67,687.32,3149.0,684.4036,684.9418,684.294,684.9418,3149.0
2024-11-08 14:40:00,687.48,687.96,687.11,687.69,4566.0,685.1012,685.5796,684.7325,685.3105,4566.0
2024-11-08 14:45:00,687.8,688.29,687.56,688.09,3556.0,685.4201,685.9084,685.1809,685.7091,3556.0
2024-11-08 14:50:00,688.08,688.88,688.01,688.3,7474.0,685.6991,686.4964,685.6294,685.9184,7474.0
2024-11-08 14:55:00,688.12,688.21,687.3,687.3,8944.0,685.739,685.8287,684.9218,684.9218,8944.0
2024-11-08 15:00:00,687.18,687.39,686.74,687.23,8256.0,684.8023,685.0115,684.3638,684.8521,8256.0
2024-11-08 15:05:00,687.23,687.42,686.11,686.38,8444.0,684.8521,685.0414,683.736,684.005,8444.0
2024-11-08 15:10:00,686.56,687.38,686.56,686.96,10834.0,684.1844,685.0016,684.1844,684.583,10834.0
2024-11-08 15:15:00,686.98,687.02,685.8,685.82,6216.0,684.603,684.6428,683.427,683.447,6216.0
2024-11-08 15:20:00,685.81,686.17,685.32,685.32,10591.0,683.437,683.7958,682.9487,682.9487,10591.0
2024-11-08 15:25:00,685.34,685.79,684.86,685.23,10345.0,682.9686,683.4171,682.4903,682.859,10345.0
2024-11-08 15:30:00,685.26,685.85,684.9,685.63,8124.0,682.8889,683.4769,682.5302,683.2576,8124.0
2024-11-08 15:35:00,685.41,685.53,684.78,684.92,8144.0,683.0384,683.158,682.4106,682.5501,8144.0
2024-11-08 15:40:00,684.65,684.88,683.93,683.93,8366.0,682.281,682.5102,681.5635,681.5635,8366.0
2024-11-08 15:45:00,683.85,685.49,683.84,685.23,11340.0,681.4838,683.1181,681.4738,682.859,11340.0
2024-11-08 15:50:00,685.12,685.12,683.97,684.3,30236.0,682.7494,682.7494,681.6034,681.9322,30236.0
2024-11-08 15:55:00,684.29,684.63,683.52,684.61,74588.0,681.9223,682.2611,681.1549,682.2412,74588.0
2024-11-11 09:30:00,683.79,687.37,682.6,686.64,24670.0,681.424,684.9916,680.2381,684.2641,24670.0
2024-11-11 09:35:00,686.67,686.67,683.8,684.45,2283.0,684.294,684.294,681.434,682.0817,2283.0
2024-11-11 09:40:00,684.17,684.98,682.65,684.24,5120.0,681.8027,682.6099,680.2879,681.8724,5120.0
2024-11-11 09:45:00,684.14,685.06,682.8,683.48,4716.0,681.7728,682.6896,680.4374,681.1151,4716.0
2024-11-11 09:50:00,684.75,684.75,682.3,684.48,4877.0,682.3807,682.3807,679.9391,682.1116,4877.0
2024-11-11 09:55:00,684.45,686.21,683.48,686.21,13524.0,682.0817,683.8356,681.1151,683.8356,13524.0
2024-11-11 10:00:00,686.83,686.83,683.94,684.61,5135.0,684.4535,684.4535,681.5735,682.2412,5135.0
2024-11-11 10:05:00,685.16,687.88,685.01,687.43,13355.0,682.7893,685.4998,682.6398,685.0514,13355.0
2024-11-11 10:10:00,687.47,688.08,685.96,686.24,7420.0,685.0913,685.6991,683.5865,683.8655,7420.0
2024-11-11 10:15:00,686.53,687.31,685.43,686.32,4088.0,684.1545,684.9318,683.0583,683.9452,4088.0
2024-11-11 10:20:00,686.99,688.88,686.8,688.33,18655.0,684.6129,686.4964,684.4236,685.9483,18655.0
2024-11-11 10:25:00,688.33,689.75,687.51,688.5,18499.0,685.9483,687.3634,685.1311,686.1177,18499.0
2024-11-11 10:30:00,687.99,689.1,687.99,689.1,2484.0,685.6095,686.7156,685.6095,686.7156,2484.0
2024-11-11 10:35:00,688.56,691.39,688.37,690.77,21386.0,686.1775,688.9977,685.9881,688.3798,21386.0
2024-11-11 10:40:00,690.77,691.65,689.1,689.1,6438.0,688.3798,689.2568,686.7156,686.7156,6438.0
2024-11-11 10:45:00,689.41,690.82,689.05,690.47,4124.0,687.0245,688.4297,686.6658,688.0809,4124.0
2024-11-11 10:50:00,690.81,691.91,689.39,691.42,4840.0,688.4197,689.5159,687.0046,689.0276,4840.0
2024-11-11 10:55:00,691.42,691.9,689.99,690.14,4359.0,689.0276,689.5059,687.6025,687.752,4359.0
2024-11-11 11:00:00,690.21,690.85,690.21,690.5,5748.0,687.8218,688.4596,687.8218,688.1108,5748.0
2024-11-11 11:05:00,690.3,690.51,689.4,689.44,5660.0,687.9115,688.1207,687.0146,687.0544,5660.0
2024-11-11 11:10:00,689.71,691.13,689.41,690.73,15595.0,687.3235,688.7386,687.0245,688.34,15595.0
2024-11-11 11:15:00,690.81,691.67,690.62,691.46,7719.0,688.4197,689.2767,688.2304,689.0675,7719.0
2024-11-11 11:20:00,691.68,692.71,691.35,691.35,7966.0,689.2867,690.3131,688.9578,688.9578,7966.0
2024-11-11 11:25:00,691.45,693.31,691.44,692.81,10249.0,689.0575,690.9111,689.0475,690.4128,10249.0
2024-11-11 11:30:00,693.34,693.36,692.25,692.59,12266.0,690.9409,690.9609,689.8547,690.1935,12266.0
2024-11-11 11:35:00,692.83,694.1,692.8,693.74,24613.0,690.4327,691.6983,690.4028,691.3396,24613.0
2024-11-11 11:40:00,693.74,694.0,693.13,693.62,4361.0,691.3396,691.5987,690.7317,691.22,4361.0
2024-11-11 11:45:00,693.25,694.06,693.21,694.05,3550.0,690.8513,691.6585,690.8114,691.6485,3550.0
2024-11-11 11:50:00,694.33,694.33,693.01,693.01,4528.0,691.9275,691.9275,690.6121,690.6121,4528.0
2024-11-11 11:55:00,693.45,694.01,692.9,693.95,3879.0,691.0506,691.6086,690.5025,691.5488,3879.0
2024-11-11 12:00:00,693.95,693.95,692.22,692.22,1952.0,691.5488,691.5488,689.8248,689.8248,1952.0
2024-11-11 12:05:00,692.13,692.29,691.2,691.61,2010.0,689.7351,689.8946,688.8084,689.2169,2010.0
2024-11-11 12:10:00,691.72,692.67,691.64,692.23,3928.0,689.3266,690.2733,689.2468,689.8348,3928.0
2024-11-11 12:15:00,692.15,693.02,692.0,692.7,5887.0,689.7551,690.6221,689.6056,690.3032,5887.0
2024-11-11 12:20:00,692.58,692.61,691.92,691.92,2099.0,690.1836,690.2135,689.5259,689.5259,2099.0
2024-11-11 12:25:00,692.16,692.7,691.94,692.7,3824.0,689.765,690.3032,689.5458,690.3032,3824.0
2024-11-11 12:30:00,692.74,693.02,692.53,692.79,2504.0,690.343,690.6221,690.1337,690.3928,2504.0
2024-11-11 12:35:00,692.77,692.78,692.66,692.67,1230.0,690.3729,690.3829,690.2633,690.2733,1230.0
2024-11-11 12:40:00,692.67,693.29,692.51,693.25,2322.0,690.2733,690.8911,690.1138,690.8513,2322.0
2024-11-11 12:45:00,693.25,694.19,693.25,693.75,2544.0,690.8513,691.788,690.8513,691.3495,2544.0
2024-11-11 12:50:00,693.41,693.95,693.12,693.95,2429.0,691.0107,691.5488,690.7217,691.5488,2429.0
2024-11-11 12:55:00,693.48,694.12,693.48,694.04,933.0,691.0805,691.7182,691.0805,691.6385,933.0
2024-11-11 13:00:00,693.35,693.7,692.49,693.31,7554.0,690.9509,691.2997,690.0939,690.9111,7554.0
2024-11-11 13:05:00,693.58,693.6,692.48,692.69,4953.0,691.1801,691.2,690.0839,690.2932,4953.0
2024-11-11 13:10:00,692.69,693.2,692.5,693.18,5575.0,690.2932,690.8014,690.1039,690.7815,5575.0
2024-11-11 13:15:00,693.3,693.95,693.3,693.72,1717.0,690.9011,691.5488,690.9011,691.3196,1717.0
2024-11-11 13:20:00,693.68,693.8,693.21,693.33,3667.0,691.2798,691.3994,690.8114,690.931,3667.0
2024-11-11 13:25:00,693.25,693.83,693.25,693.75,2029.0,690.8513,691.4293,690.8513,691.3495,2029.0
2024-11-11 13:30:00,693.67,693.92,693.25,693.44,3384.0,691.2698,691.5189,690.8513,691.0406,3384.0
2024-11-11 13:35:00,693.66,696.48,693.66,696.13,10427.0,691.2598,694.0701,691.2598,693.7213,10427.0
2024-11-11 13:40:00,696.56,697.22,696.05,696.85,10428.0,694.1498,694.8075,693.6416,694.4388,10428.0
2024-11-11 13:45:00,697.2,697.48,696.83,696.98,6109.0,694.7876,695.0666,694.4189,694.5684,6109.0
2024-11-11 13:50:00,696.98,697.56,696.92,697.35,5831.0,694.5684,695.1463,694.5086,694.9371,5831.0
2024-11-11 13:55:00,697.29,697.45,696.76,696.76,4876.0,694.8773,695.0367,694.3491,694.3491,4876.0
2024-11-11 14:00:00,696.5,697.12,696.05,696.86,15153.0,694.09,694.7079,693.6416,694.4488,15153.0
2024-11-11 14:05:00,696.48,697.07,696.21,696.36,2629.0,694.0701,694.658,693.801,693.9505,2629.0
2024-11-11 14:10:00,696.76,697.13,695.1,696.0,8740.0,694.3491,694.7178,692.6949,693.5917,8740.0
2024-11-11 14:15:00,695.8,695.95,695.34,695.34,903.0,693.3924,693.5419,692.934,692.934,903.0
2024-11-11 14:20:00,695.65,696.04,695.65,695.84,1443.0,693.243,693.6316,693.243,693.4323,1443.0
2024-11-11 14:25:00,695.84,696.28,695.81,696.21,1101.0,693.4323,693.8708,693.4024,693.801,1101.0
2024-11-11 14:30:00,696.33,697.49,696.23,697.17,12861.0,693.9206,695.0766,693.8209,694.7577,12861.0
2024-11-11 14:35:00,697.08,697.17,696.63,696.81,1695.0,694.668,694.7577,694.2196,694.3989,1695.0
2024-11-11 14:40:00,696.99,697.19,696.68,696.75,2897.0,694.5783,694.7776,694.2694,694.3391,2897.0
2024-11-11 14:45:00,696.71,697.07,695.9,697.07,3877.0,694.2993,694.658,693.4921,694.658,3877.0
2024-11-11 14:50:00,697.05,697.18,696.66,696.7,2201.0,694.6381,694.7677,694.2495,694.2893,2201.0
2024-11-11 14:55:00,696.69,697.35,696.22,697.05,19441.0,694.2794,694.9371,693.811,694.6381,19441.0
2024-11-11 15:00:00,696.97,697.42,696.73,697.2,4873.0,694.5584,695.0068,694.3192,694.7876,4873.0
2024-11-11 15:05:00,697.37,697.49,697.29,697.36,2885.0,694.957,695.0766,694.8773,694.947,2885.0
2024-11-11 15:10:00,697.58,697.72,697.26,697.33,3706.0,695.1663,695.3058,694.8474,694.9171,3706.0
2024-11-11 15:15:00,697.33,697.81,697.19,697.6,5541.0,694.9171,695.3955,694.7776,695.1862,5541.0
2024-11-11 15:20:00,697.54,698.07,697.54,697.56,4332.0,695.1264,695.6546,695.1264,695.1463,4332.0
2024-11-11 15:25:00,697.62,697.62,697.0,697.15,9103.0,695.2061,695.2061,694.5883,694.7378,9103.0
2024-11-11 15:30:00,697.15,697.92,697.03,697.87,9649.0,694.7378,695.5051,694.6182,695.4553,9649.0
2024-11-11 15:35:00,697.95,698.53,697.31,697.52,7526.0,695.535,696.113,694.8972,695.1065,7526.0
2024-11-11 15:40:00,697.62,697.71,697.14,697.33,9642.0,695.2061,695.2958,694.7278,694.9171,9642.0
2024-11-11 15:45:00,697.46,698.19,697.28,697.81,10874.0,695.0467,695.7742,694.8673,695.3955,10874.0
2024-11-11 15:50:00,697.68,698.96,697.56,698.39,23529.0,695.2659,696.5415,695.1463,695.9735,23529.0
2024-11-11 15:55:00,698.33,698.33,696.82,697.6,53287.0,695.9137,695.9137,694.4089,695.1862,53287.0
2024-11-12 09:30:00,695.0,697.16,694.3,696.17,18348.0,692.5952,694.7477,691.8976,693.7612,18348.0
2024-11-12 09:35:00,696.02,697.7,695.12,696.99,6594.0,693.6117,695.2859,692.7148,694.5783,6594.0
2024-11-12 09:40:00,696.99,698.72,696.99,698.36,5978.0,694.5783,696.3023,694.5783,695.9436,5978.0
2024-11-12 09:45:00,698.36,699.2,696.07,697.52,11743.0,695.9436,696.7807,693.6615,695.1065,11743.0
2024-11-12 09:50:00,698.71,700.0,698.14,699.62,7298.0,696.2924,697.5779,695.7243,697.1992,7298.0
2024-11-12 09:55:00,699.3,699.72,698.64,699.41,4973.0,696.8803,697.2989,696.2226,696.9899,4973.0
2024-11-12 10:00:00,699.35,700.65,698.81,699.81,11293.0,696.9302,698.2257,696.392,697.3886,11293.0
2024-11-12 10:05:00,699.77,700.99,699.14,699.97,10418.0,697.3487,698.5645,696.7209,697.548,10418.0
2024-11-12 10:10:00,699.94,701.6,699.75,701.25,6127.0,697.5181,699.1724,697.3288,698.8236,6127.0
2024-11-12 10:15:00,701.21,701.33,699.82,700.48,6359.0,698.7837,698.9033,697.3985,698.0562,6359.0
2024-11-12 10:20:00,700.12,700.55,699.34,700.44,11096.0,697.6975,698.126,696.9202,698.0164,11096.0
2024-11-12 10:25:00,700.44,701.57,700.28,701.3,8646.0,698.0164,699.1425,697.8569,698.8734,8646.0
2024-11-12 10:30:00,701.3,703.26,700.73,703.08,5677.0,698.8734,700.8266,698.3054,700.6472,5677.0
2024-11-12 10:35:00,703.28,703.84,701.08,701.92,17784.0,700.8466,701.4046,698.6542,699.4913,17784.0
2024-11-12 10:40:00,701.58,702.0,701.09,701.68,8187.0,699.1524,699.571,698.6641,699.2521,8187.0
2024-11-12 10:45:00,702.02,702.52,701.17,702.25,12555.0,699.5909,700.0892,698.7439,699.8201,12555.0
2024-11-12 10:50:00,702.16,703.15,700.96,701.17,9576.0,699.7304,700.717,698.5346,698.7439,9576.0
2024-11-12 10:55:00,701.17,703.1,701.16,702.92,7140.0,698.7439,700.6672,698.7339,700.4878,7140.0
2024-11-12 11:00:00,703.31,703.38,701.84,701.84,9007.0,700.8764,700.9462,699.4115,699.4115,9007.0
2024-11-12 11:05:00,701.39,702.03,700.6,701.56,7417.0,698.9631,699.6009,698.1758,699.1325,7417.0
2024-11-12 11:10:00,701.54,701.96,700.2,700.33,12312.0,699.1126,699.5311,697.7772,697.9068,12312.0
2024-11-12 11:15:00,700.37,701.07,699.5,700.88,5700.0,697.9466,698.6442,697.0796,698.4549,5700.0
2024-11-12 11:20:00,700.69,702.0,700.68,701.87,6291.0,698.2655,699.571,698.2555,699.4414,6291.0
2024-11-12 11:25:00,701.87,702.8,701.85,702.25,5616.0,699.4414,700.3682,699.4215,699.8201,5616.0
2024-11-12 11:30:00,702.26,702.6,701.9,702.26,4251.0,699.8301,700.1689,699.4713,699.8301,4251.0
2024-11-12 11:35:00,702.26,702.71,701.72,702.08,4196.0,699.8301,700.2785,699.292,699.6507,4196.0
2024-11-12 11:40:00,702.35,702.74,702.03,702.21,4000.0,699.9198,700.3084,699.6009,699.7803,4000.0
2024-11-12 11:45:00,702.3,702.78,701.6,701.61,3617.0,699.8699,700.3483,699.1724,699.1823,3617.0
2024-11-12 11:50:00,701.93,703.5,701.9,703.3,7266.0,699.5012,701.0658,699.4713,700.8665,7266.0
2024-11-12 11:55:00,703.41,703.41,702.26,702.63,5801.0,700.9761,700.9761,699.8301,700.1988,5801.0
2024-11-12 12:00:00,702.56,702.64,702.4,702.64,2268.0,700.129,700.2088,699.9696,700.2088,2268.0
2024-11-12 12:05:00,702.51,703.88,702.51,702.94,3157.0,700.0792,701.4445,700.0792,700.5077,3157.0
2024-11-12 12:10:00,702.58,702.72,702.5,702.59,557.0,700.149,700.2885,700.0693,700.1589,557.0
2024-11-12 12:15:00,702.59,702.79,700.98,701.43,5448.0,700.1589,700.3582,698.5545,699.003,5448.0
2024-11-12 12:20:00,701.42,702.21,701.42,702.0,11179.0,698.993,699.7803,698.993,699.571,11179.0
2024-11-12 12:25:00,701.97,702.23,701.51,701.55,20294.0,699.5411,699.8002,699.0827,699.1225,20294.0
2024-11-12 12:30:00,702.02,703.62,701.58,703.62,8598.0,699.5909,701.1854,699.1524,701.1854,8598.0
2024-11-12 12:35:00,703.6,703.67,703.07,703.39,4074.0,701.1654,701.2352,700.6373,700.9562,4074.0
2024-11-12 12:40:00,703.34,703.88,703.19,703.19,2597.0,700.9063,701.4445,700.7569,700.7569,2597.0
2024-11-12 12:45:00,703.17,703.22,702.57,702.81,3427.0,700.7369,700.7868,700.139,700.3782,3427.0
2024-11-12 12:50:00,702.57,702.86,702.37,702.38,1906.0,700.139,700.428,699.9397,699.9497,1906.0
2024-11-12 12:55:00,702.59,702.59,700.66,701.28,1800.0,700.1589,700.1589,698.2356,698.8535,1800.0
2024-11-12 13:00:00,700.89,701.5,700.67,701.01,3800.0,698.4648,699.0727,698.2456,698.5844,3800.0
2024-11-12 13:05:00,700.9,701.11,700.26,700.54,2727.0,698.4748,698.6841,697.837,698.116,2727.0
2024-11-12 13:10:00,700.54,700.86,700.51,700.73,1468.0,698.116,698.4349,698.0861,698.3054,1468.0
2024-11-12 13:15:00,700.83,700.92,699.59,700.69,4088.0,698.405,698.4947,697.1693,698.2655,4088.0
2024-11-12 13:20:00,700.46,701.36,700.3,701.36,1360.0,698.0363,698.9332,697.8769,698.9332,1360.0
2024-11-12 13:25:00,701.37,701.85,700.95,701.64,2313.0,698.9432,699.4215,698.5246,699.2122,2313.0
2024-11-12 13:30:00,701.64,702.18,701.64,702.18,1213.0,699.2122,699.7504,699.2122,699.7504,1213.0
2024-11-12 13:35:00,702.18,702.46,701.43,701.47,3354.0,699.7504,700.0294,699.003,699.0428,3354.0
2024-11-12 13:40:00,701.46,702.28,701.28,702.25,8244.0,699.0329,699.85,698.8535,699.8201,8244.0
2024-11-12 13:45:00,702.16,702.88,701.64,702.76,5977.0,699.7304,700.4479,699.2122,700.3284,5977.0
2024-11-12 13:50:00,703.01,703.34,702.74,702.79,2562.0,700.5775,700.9063,700.3084,700.3582,2562.0
2024-11-12 13:55:00,702.78,703.23,702.78,703.01,2355.0,700.3483,700.7967,700.3483,700.5775,2355.0
2024-11-12 14:00:00,703.01,703.28,702.36,702.52,6647.0,700.5775,700.8466,699.9297,700.0892,6647.0
2024-11-12 14:05:00,702.76,703.48,702.58,703.04,5547.0,700.3284,701.0459,700.149,700.6074,5547.0
2024-11-12 14:10:00,703.05,703.85,703.05,703.84,2596.0,700.6173,701.4146,700.6173,701.4046,2596.0
2024-11-12 14:15:00,703.5,703.57,702.41,702.41,4579.0,701.0658,701.1355,699.9796,699.9796,4579.0
2024-11-12 14:20:00,702.68,702.95,702.08,702.54,3532.0,700.2486,700.5177,699.6507,700.1091,3532.0
2024-11-12 14:25:00,702.75,702.99,702.27,702.59,4586.0,700.3184,700.5576,699.84,700.1589,4586.0
2024-11-12 14:30:00,702.49,702.83,702.35,702.35,1737.0,700.0593,700.3981,699.9198,699.9198,1737.0
2024-11-12 14:35:00,702.56,702.56,702.06,702.23,2466.0,700.129,700.129,699.6308,699.8002,2466.0
2024-11-12 14:40:00,702.05,702.34,701.83,701.83,5758.0,699.6208,699.9098,699.4016,699.4016,5758.0
2024-11-12 14:45:00,701.43,701.92,701.39,701.74,3308.0,699.003,699.4913,698.9631,699.3119,3308.0
2024-11-12 14:50:00,701.66,701.84,701.39,701.4,4178.0,699.2322,699.4115,698.9631,698.9731,4178.0
2024-11-12 14:55:00,701.19,701.54,701.19,701.26,2346.0,698.7638,699.1126,698.7638,698.8335,2346.0
2024-11-12 15:00:00,701.17,701.84,701.17,701.54,2302.0,698.7439,699.4115,698.7439,699.1126,2302.0
2024-11-12 15:05:00,701.76,702.36,701.71,702.03,3622.0,699.3318,699.9297,699.282,699.6009,3622.0
2024-11-12 15:10:00,702.2,702.27,701.39,701.39,3673.0,699.7703,699.84,698.9631,698.9631,3673.0
2024-11-12 15:15:00,701.5,701.5,700.8,700.82,6146.0,699.0727,699.0727,698.3751,698.3951,6146.0
2024-11-12 15:20:00,700.67,700.73,700.23,700.5,3258.0,698.2456,698.3054,697.8071,698.0762,3258.0
2024-11-12 15:25:00,700.46,700.6,700.07,700.43,3868.0,698.0363,698.1758,697.6477,698.0064,3868.0
2024-11-12 15:30:00,700.5,700.6,699.67,699.82,9422.0,698.0762,698.1758,697.249,697.3985,9422.0
2024-11-12 15:35:00,699.82,700.25,699.72,699.88,5565.0,697.3985,697.827,697.2989,697.4583,5565.0
2024-11-12 15:40:00,699.75,700.76,699.75,700.57,6691.0,697.3288,698.3353,697.3288,698.1459,6691.0
2024-11-12 15:45:00,700.57,700.74,700.14,700.64,28005.0,698.1459,698.3153,697.7174,698.2157,28005.0
2024-11-12 15:50:00,700.64,700.64,699.13,700.05,21245.0,698.2157,698.2157,696.7109,697.6277,21245.0
2024-11-12 15:55:00,699.85,700.5,698.95,699.62,68010.0,697.4284,698.0762,696.5315,697.1992,68010.0
2024-11-13 09:30:00,697.25,700.76,695.02,700.39,15129.0,694.8374,698.3353,692.6151,697.9666,15129.0
2024-11-13 09:35:00,700.52,701.32,699.88,700.71,3700.0,698.0961,698.8933,697.4583,698.2854,3700.0
2024-11-13 09:40:00,700.71,704.45,700.67,704.0,11496.0,698.2854,702.0125,698.2456,701.5641,11496.0
2024-11-13 09:45:00,704.35,704.6,702.9,703.97,6900.0,701.9129,702.162,700.4679,701.5342,6900.0
2024-11-13 09:50:00,703.84,707.3,703.84,706.72,9528.0,701.4046,704.8526,701.4046,704.2746,9528.0
2024-11-13 09:55:00,706.79,707.99,706.53,707.95,12164.0,704.3444,705.5403,704.0853,705.5004,12164.0
2024-11-13 10:00:00,707.95,708.27,706.28,707.07,7571.0,705.5004,705.8193,703.8362,704.6234,7571.0
2024-11-13 10:05:00,706.82,707.37,705.83,707.05,6160.0,704.3743,704.9224,703.3877,704.6035,6160.0
2024-11-13 10:10:00,707.5,708.19,706.51,706.51,8004.0,705.052,705.7396,704.0654,704.0654,8004.0
2024-11-13 10:15:00,707.08,708.81,707.0,707.95,4994.0,704.6334,706.3574,704.5537,705.5004,4994.0
2024-11-13 10:20:00,707.55,709.99,707.54,709.43,19446.0,705.1018,707.5333,705.0918,706.9753,19446.0
2024-11-13 10:25:00,709.43,710.95,708.55,710.5,9335.0,706.9753,708.49,706.0983,708.0416,9335.0
2024-11-13 10:30:00,710.38,711.8,710.14,711.52,18879.0,707.922,709.3371,707.6828,709.058,18879.0
2024-11-13 10:35:00,711.12,712.55,710.41,711.83,5368.0,708.6594,710.0845,707.9519,709.367,5368.0
2024-11-13 10:40:00,712.29,712.31,711.1,711.8,7220.0,709.8254,709.8453,708.6395,709.3371,7220.0
2024-11-13 10:45:00,711.4,712.66,711.4,712.14,5069.0,708.9385,710.1941,708.9385,709.6759,5069.0
2024-11-13 10:50:00,712.09,713.38,711.14,713.14,7652.0,709.6261,710.9116,708.6794,710.6724,7652.0
2024-11-13 10:55:00,712.62,713.16,711.61,711.75,2951.0,710.1542,710.6924,709.1477,709.2872,2951.0
2024-11-13 11:00:00,711.85,712.37,711.55,711.55,5573.0,709.3869,709.9051,709.0879,709.0879,5573.0
2024-11-13 11:05:00,711.46,711.98,711.14,711.34,3934.0,708.9982,709.5164,708.6794,708.8787,3934.0
2024-11-13 11:10:00,711.34,713.13,711.33,712.05,9814.0,708.8787,710.6625,708.8687,709.5862,9814.0
2024-11-13 11:15:00,712.23,713.07,712.12,712.71,3117.0,709.7656,710.6027,709.656,710.2439,3117.0
2024-11-13 11:20:00,713.18,713.27,711.34,712.88,7863.0,710.7123,710.802,708.8787,710.4133,7863.0
2024-11-13 11:25:00,712.99,714.24,712.89,713.22,5900.0,710.523,711.7686,710.4233,710.7522,5900.0
2024-11-13 11:30:00,713.32,713.92,712.89,713.34,4186.0,710.8518,711.4497,710.4233,710.8717,4186.0
2024-11-13 11:35:00,713.49,714.78,713.25,713.25,3800.0,711.0212,712.3068,710.7821,710.7821,3800.0
2024-11-13 11:40:00,713.27,713.27,711.2,711.78,6032.0,710.802,710.802,708.7391,709.3171,6032.0
2024-11-13 11:45:00,712.25,713.21,712.25,712.52,3101.0,709.7855,710.7422,709.7855,710.0546,3101.0
2024-11-13 11:50:00,712.36,713.32,712.3,712.91,5075.0,709.8951,710.8518,709.8353,710.4432,5075.0
2024-11-13 11:55:00,712.59,712.94,712.08,712.36,6323.0,710.1243,710.4731,709.6161,709.8951,6323.0
2024-11-13 12:00:00,711.78,712.78,711.78,712.32,3140.0,709.3171,710.3137,709.3171,709.8553,3140.0
2024-11-13 12:05:00,712.45,713.12,712.0,712.03,6031.0,709.9848,710.6525,709.5364,709.5663,6031.0
2024-11-13 12:10:00,712.11,712.26,710.49,710.49,6732.0,709.646,709.7955,708.0316,708.0316,6732.0
2024-11-13 12:15:00,710.49,711.29,710.43,710.43,8130.0,708.0316,708.8288,707.9718,707.9718,8130.0
2024-11-13 12:20:00,710.44,710.45,709.47,710.0,6906.0,707.9818,707.9917,707.0151,707.5433,6906.0
2024-11-13 12:25:00,710.32,711.03,709.95,710.66,3385.0,707.8622,708.5697,707.4935,708.201,3385.0
2024-11-13 12:30:00,711.02,711.2,710.23,710.23,7136.0,708.5598,708.7391,707.7725,707.7725,7136.0
2024-11-13 12:35:00,710.23,710.83,709.98,710.38,4205.0,707.7725,708.3704,707.5234,707.922,4205.0
2024-11-13 12:40:00,710.74,710.74,709.41,709.41,3676.0,708.2807,708.2807,706.9553,706.9553,3676.0
2024-11-13 12:45:00,709.66,710.36,709.39,710.35,4215.0,707.2045,707.9021,706.9354,707.8921,4215.0
2024-11-13 12:50:00,710.36,711.2,710.36,710.68,2971.0,707.9021,708.7391,707.9021,708.2209,2971.0
2024-11-13 12:55:00,710.9,711.58,710.6,711.58,3645.0,708.4402,709.1178,708.1412,709.1178,3645.0
2024-11-13 13:00:00,711.58,712.33,711.42,711.61,5135.0,709.1178,709.8652,708.9584,709.1477,5135.0
2024-11-13 13:05:00,711.3,712.41,711.3,711.9,5662.0,708.8388,709.945,708.8388,709.4367,5662.0
2024-11-13 13:10:00,711.84,712.35,711.25,711.25,1700.0,709.3769,709.8852,708.789,708.789,1700.0
2024-11-13 13:15:00,710.96,710.96,710.39,710.57,1797.0,708.5,708.5,707.932,708.1113,1797.0
2024-11-13 13:20:00,710.57,711.04,710.56,711.04,777.0,708.1113,708.5797,708.1014,708.5797,777.0
2024-11-13 13:25:00,710.82,711.33,710.77,711.21,3414.0,708.3605,708.8687,708.3106,708.7491,3414.0
2024-11-13 13:30:00,711.54,712.13,711.05,711.33,2829.0,709.078,709.6659,708.5897,708.8687,2829.0
2024-11-13 13:35:00,711.0,711.26,710.41,710.42,1712.0,708.5398,708.7989,707.9519,707.9618,1712.0
2024-11-13 13:40:00,710.14,710.82,709.88,710.5,2719.0,707.6828,708.3605,707.4237,708.0416,2719.0
2024-11-13 13:45:00,710.74,712.09,710.74,712.09,4439.0,708.2807,709.6261,708.2807,709.6261,4439.0
2024-11-13 13:50:00,712.09,712.57,712.09,712.57,1809.0,709.6261,710.1044,709.6261,710.1044,1809.0
2024-11-13 13:55:00,712.88,713.5,712.52,712.75,4666.0,710.4133,711.0312,710.0546,710.2838,4666.0
2024-11-13 14:00:00,712.73,712.73,712.0,712.2,4265.0,710.2639,710.2639,709.5364,709.7357,4265.0
2024-11-13 14:05:00,711.82,712.03,711.34,711.58,4367.0,709.357,709.5663,708.8787,709.1178,4367.0
2024-11-13 14:10:00,711.34,711.91,710.74,711.33,7832.0,708.8787,709.4467,708.2807,708.8687,7832.0
2024-11-13 14:15:00,711.17,711.33,710.45,710.45,3883.0,708.7093,708.8687,707.9917,707.9917,3883.0
2024-11-13 14:20:00,710.71,710.71,709.69,709.74,5009.0,708.2508,708.2508,707.2344,707.2842,5009.0
2024-11-13 14:25:00,709.49,709.57,708.54,709.03,3480.0,707.0351,707.1148,706.0884,706.5767,3480.0
2024-11-13 14:30:00,708.33,709.33,708.33,709.14,1800.0,705.8791,706.8756,705.8791,706.6863,1800.0
2024-11-13 14:35:00,708.98,709.74,708.91,709.23,4136.0,706.5268,707.2842,706.4571,706.776,4136.0
2024-11-13 14:40:00,709.13,709.58,708.9,709.19,6649.0,706.6763,707.1248,706.4471,706.7361,6649.0
2024-11-13 14:45:00,709.17,710.04,709.16,709.65,8136.0,706.7162,707.5832,706.7062,707.1945,8136.0
2024-11-13 14:50:00,709.66,710.17,709.58,709.95,5786.0,707.2045,707.7127,707.1248,707.4935,5786.0
2024-11-13 14:55:00,709.81,710.14,709.08,709.98,5594.0,707.354,707.6828,706.6265,707.5234,5594.0
2024-11-13 15:00:00,710.02,710.03,708.65,709.33,2588.0,707.5632,707.5732,706.198,706.8756,2588.0
2024-11-13 15:05:00,709.39,709.41,708.12,709.14,3612.0,706.9354,706.9553,705.6698,706.6863,3612.0
2024-11-13 15:10:00,709.68,710.09,709.46,709.82,7387.0,707.2244,707.633,707.0052,707.3639,7387.0
2024-11-13 15:15:00,710.03,710.06,709.3,709.52,3089.0,707.5732,707.6031,706.8457,707.065,3089.0
2024-11-13 15:20:00,709.89,709.91,709.26,709.3,4976.0,707.4337,707.4536,706.8059,706.8457,4976.0
2024-11-13 15:25:00,709.49,709.8,708.98,709.64,5391.0,707.0351,707.344,706.5268,707.1845,5391.0
2024-11-13 15:30:00,709.47,709.47,708.67,709.18,7442.0,707.0151,707.0151,706.2179,706.7261,7442.0
2024-11-13 15:35:00,709.28,709.41,709.09,709.27,7097.0,706.8258,706.9553,706.6364,706.8158,7097.0
2024-11-13 15:40:00,709.26,709.87,709.19,709.19,9724.0,706.8059,707.4138,706.7361,706.7361,9724.0
2024-11-13 15:45:00,709.34,709.82,709.01,709.01,8564.0,706.8856,707.3639,706.5567,706.5567,8564.0
2024-11-13 15:50:00,708.95,708.95,706.61,706.7,14229.0,706.4969,706.4969,704.165,704.2547,14229.0
2024-11-13 15:55:00,706.44,706.95,705.09,706.27,65452.0,703.9956,704.5039,702.6503,703.8262,65452.0
2024-11-14 09:30:00,701.58,706.0,699.0,699.76,24229.0,699.1524,703.5571,696.5814,697.3387,24229.0
2024-11-14 09:35:00,700.08,702.4,700.08,700.97,13957.0,697.6576,699.9696,697.6576,698.5445,13957.0
2024-11-14 09:40:00,701.32,701.62,697.12,697.13,17034.0,698.8933,699.1923,694.7079,694.7178,17034.0
2024-11-14 09:45:00,697.53,699.09,696.18,699.09,10539.0,695.1164,696.6711,693.7711,696.6711,10539.0
2024-11-14 09:50:00,699.89,700.03,697.24,697.68,15038.0,697.4683,697.6078,694.8275,695.2659,15038.0
2024-11-14 09:55:00,697.68,698.78,696.52,697.23,9756.0,695.2659,696.3621,694.1099,694.8175,9756.0
2024-11-14 10:00:00,697.01,697.2,693.4,693.93,18676.0,694.5982,694.7876,691.0007,691.5289,18676.0
2024-11-14 10:05:00,694.37,698.19,694.04,696.69,23469.0,691.9674,695.7742,691.6385,694.2794,23469.0
2024-11-14 10:10:00,696.7,697.03,695.57,696.26,8475.0,694.2893,694.6182,693.1632,693.8508,8475.0
2024-11-14 10:15:00,696.24,697.29,695.54,696.28,8880.0,693.8309,694.8773,693.1333,693.8708,8880.0
2024-11-14 10:20:00,696.25,697.2,696.0,696.25,8916.0,693.8409,694.7876,693.5917,693.8409,8916.0
2024-11-14 10:25:00,696.54,698.69,696.1,697.85,19689.0,694.1299,696.2724,693.6914,695.4353,19689.0
2024-11-14 10:30:00,697.85,697.85,695.21,695.28,13595.0,695.4353,695.4353,692.8045,692.8742,13595.0
2024-11-14 10:35:00,695.58,698.76,695.57,698.36,13933.0,693.1732,696.3422,693.1632,695.9436,13933.0
2024-11-14 10:40:00,698.52,699.05,698.3,698.88,2544.0,696.103,696.6312,695.8838,696.4618,2544.0
2024-11-14 10:45:00,698.47,699.11,698.22,698.58,4319.0,696.0532,696.691,695.8041,696.1628,4319.0
2024-11-14 10:50:00,698.7,700.19,698.64,699.79,6202.0,696.2824,697.7672,696.2226,697.3686,6202.0
2024-11-14 10:55:00,700.07,700.07,698.8,699.03,9823.0,697.6477,697.6477,696.3821,696.6113,9823.0
2024-11-14 11:00:00,699.46,699.61,698.53,699.21,5819.0,697.0398,697.1893,696.113,696.7906,5819.0
2024-11-14 11:05:00,699.59,701.72,699.39,701.6,4170.0,697.1693,699.292,696.97,699.1724,4170.0
2024-11-14 11:10:00,701.45,701.94,700.94,701.27,5814.0,699.0229,699.5112,698.5146,698.8435,5814.0
2024-11-14 11:15:00,701.25,702.32,701.25,702.17,5613.0,698.8236,699.8899,698.8236,699.7404,5613.0
2024-11-14 11:20:00,702.17,702.36,701.21,701.25,3553.0,699.7404,699.9297,698.7837,698.8236,3553.0
2024-11-14 11:25:00,700.8,701.97,700.8,701.81,4208.0,698.3751,699.5411,698.3751,699.3816,4208.0
2024-11-14 11:30:00,701.85,702.44,701.39,701.39,4898.0,699.4215,700.0095,698.9631,698.9631,4898.0
2024-11-14 11:35:00,701.92,702.08,701.44,701.73,2791.0,699.4913,699.6507,699.0129,699.3019,2791.0
2024-11-14 11:40:00,702.2,703.68,702.2,703.68,4886.0,699.7703,701.2452,699.7703,701.2452,4886.0
2024-11-14 11:45:00,703.38,703.7,702.06,702.68,4881.0,700.9462,701.2651,699.6308,700.2486,4881.0
2024-11-14 11:50:00,702.74,702.95,702.04,702.04,3007.0,700.3084,700.5177,699.6108,699.6108,3007.0
2024-11-14 11:55:00,702.04,703.23,701.48,703.17,3341.0,699.6108,700.7967,699.0528,700.7369,3341.0
2024-11-14 12:00:00,703.1,703.1,702.74,702.95,1200.0,700.6672,700.6672,700.3084,700.5177,1200.0
2024-11-14 12:05:00,702.95,703.87,702.61,703.07,4304.0,700.5177,701.4345,700.1789,700.6373,4304.0
2024-11-14 12:10:00,703.15,703.38,702.72,702.92,4136.0,700.717,700.9462,700.2885,700.4878,4136.0
2024-11-14 12:15:00,702.8,703.15,702.55,702.93,2000.0,700.3682,700.717,700.1191,700.4978,2000.0
2024-11-14 12:20:00,702.93,703.23,702.4,702.53,3902.0,700.4978,700.7967,699.9696,700.0991,3902.0
2024-11-14 12:25:00,702.23,702.71,701.63,702.36,13851.0,699.8002,700.2785,699.2023,699.9297,13851.0
2024-11-14 12:30:00,702.27,702.28,701.06,701.71,7690.0,699.84,699.85,698.6342,699.282,7690.0
2024-11-14 12:35:00,701.87,703.41,701.87,703.41,5606.0,699.4414,700.9761,699.4414,700.9761,5606.0
2024-11-14 12:40:00,703.87,704.85,702.65,702.81,8082.0,701.4345,702.4111,700.2187,700.3782,8082.0
2024-11-14 12:45:00,702.8,702.92,700.51,701.03,8812.0,700.3682,700.4878,698.0861,698.6043,8812.0
2024-11-14 12:50:00,700.76,702.19,700.76,702.18,6775.0,698.3353,699.7603,698.3353,699.7504,6775.0
2024-11-14 12:55:00,702.43,702.92,702.12,702.41,3513.0,699.9995,700.4878,699.6906,699.9796,3513.0
2024-11-14 13:00:00,702.43,703.31,701.74,703.25,3392.0,699.9995,700.8764,699.3119,700.8167,3392.0
2024-11-14 13:05:00,703.18,703.78,702.83,703.78,5846.0,700.7469,701.3448,700.3981,701.3448,5846.0
2024-11-14 13:10:00,704.01,704.12,703.18,704.12,3282.0,701.574,701.6836,700.7469,701.6836,3282.0
2024-11-14 13:15:00,704.33,704.42,703.51,703.95,2262.0,701.8929,701.9826,701.0758,701.5142,2262.0
2024-11-14 13:20:00,703.77,703.93,703.63,703.8,2486.0,701.3349,701.4943,701.1953,701.3648,2486.0
2024-11-14 13:25:00,704.16,704.46,703.72,703.72,3700.0,701.7235,702.0225,701.285,701.285,3700.0
2024-11-14 13:30:00,703.72,703.72,702.66,703.11,3352.0,701.285,701.285,700.2287,700.6771,3352.0
2024-11-14 13:35:00,703.45,703.68,702.63,702.69,7082.0,701.016,701.2452,700.1988,700.2586,7082.0
2024-11-14 13:40:00,702.69,703.08,702.2,702.2,6051.0,700.2586,700.6472,699.7703,699.7703,6051.0
2024-11-14 13:45:00,702.5,702.65,702.3,702.61,2412.0,700.0693,700.2187,699.8699,700.1789,2412.0
2024-11-14 13:50:00,702.71,702.84,702.22,702.31,5280.0,700.2785,700.4081,699.7902,699.8799,5280.0
2024-11-14 13:55:00,702.54,702.54,701.49,702.16,4674.0,700.1091,700.1091,699.0627,699.7304,4674.0
2024-11-14 14:00:00,702.18,704.12,701.99,704.12,4441.0,699.7504,701.6836,699.561,701.6836,4441.0
2024-11-14 14:05:00,704.76,704.76,703.77,704.11,3129.0,702.3214,702.3214,701.3349,701.6737,3129.0
2024-11-14 14:10:00,703.52,703.92,703.25,703.63,4184.0,701.0857,701.4843,700.8167,701.1953,4184.0
2024-11-14 14:15:00,703.63,703.93,703.29,703.84,2956.0,701.1953,701.4943,700.8565,701.4046,2956.0
2024-11-14 14:20:00,704.06,704.2,703.67,704.2,2542.0,701.6239,701.7634,701.2352,701.7634,2542.0
2024-11-14 14:25:00,704.0,704.73,704.0,704.5,4956.0,701.5641,702.2915,701.5641,702.0623,4956.0
2024-11-14 14:30:00,704.75,704.76,704.19,704.42,3864.0,702.3115,702.3214,701.7534,701.9826,3864.0
2024-11-14 14:35:00,704.4,705.07,704.25,704.94,5827.0,701.9627,702.6304,701.8132,702.5008,5827.0
2024-11-14 14:40:00,705.0,705.01,704.44,704.78,4031.0,702.5606,702.5706,702.0025,702.3414,4031.0
2024-11-14 14:45:00,704.53,704.86,704.46,704.86,2446.0,702.0922,702.4211,702.0225,702.4211,2446.0
2024-11-14 14:50:00,704.87,704.87,704.29,704.55,5122.0,702.4311,702.4311,701.8531,702.1122,5122.0
2024-11-14 14:55:00,704.54,704.93,704.19,704.8,5989.0,702.1022,702.4908,701.7534,702.3613,5989.0
2024-11-14 15:00:00,704.58,704.63,703.28,703.49,9074.0,702.1421,702.1919,700.8466,701.0558,9074.0
2024-11-14 15:05:00,703.29,703.89,702.99,703.46,3800.0,700.8565,701.4544,700.5576,701.0259,3800.0
2024-11-14 15:10:00,703.32,703.42,702.48,702.68,4019.0,700.8864,700.9861,700.0493,700.2486,4019.0
2024-11-14 15:15:00,702.68,702.9,701.77,702.3,10363.0,700.2486,700.4679,699.3418,699.8699,10363.0
2024-11-14 15:20:00,702.31,702.31,701.81,701.81,5331.0,699.8799,699.8799,699.3816,699.3816,5331.0
2024-11-14 15:25:00,701.82,702.39,701.66,701.81,10442.0,699.3916,699.9596,699.2322,699.3816,10442.0
2024-11-14 15:30:00,701.76,701.81,700.22,700.92,11014.0,699.3318,699.3816,697.7971,698.4947,11014.0
2024-11-14 15:35:00,700.44,700.66,699.56,700.16,5877.0,698.0164,698.2356,697.1394,697.7373,5877.0
2024-11-14 15:40:00,700.02,700.48,699.37,699.92,5307.0,697.5978,698.0562,696.9501,697.4982,5307.0
2024-11-14 15:45:00,700.31,700.61,699.27,699.68,8561.0,697.8868,698.1858,696.8504,697.259,8561.0
2024-11-14 15:50:00,699.93,701.29,698.74,700.38,15663.0,697.5081,698.8634,696.3223,697.9566,15663.0
2024-11-14 15:55:00,699.96,701.23,699.89,701.03,25626.0,697.538,698.8036,697.4683,698.6043,25626.0
2024-11-15 09:30:00,691.16,692.78,685.23,691.94,98966.0,688.7685,690.3829,682.859,689.5458,98966.0
2024-11-15 09:35:00,691.94,692.85,687.87,688.86,7429.0,689.5458,690.4526,685.4899,686.4764,7429.0
2024-11-15 09:40:00,689.17,689.22,685.0,687.23,13230.0,686.7854,686.8352,682.6298,684.8521,13230.0
2024-11-15 09:45:00,687.23,689.48,685.3,689.48,9765.0,684.8521,687.0943,682.9288,687.0943,9765.0
2024-11-15 09:50:00,689.43,689.43,685.38,685.48,10682.0,687.0445,687.0445,683.0085,683.1081,10682.0
2024-11-15 09:55:00,685.38,686.52,685.0,686.44,7934.0,683.0085,684.1445,682.6298,684.0648,7934.0
2024-11-15 10:00:00,686.51,686.74,684.67,685.16,10504.0,684.1346,684.3638,682.3009,682.7893,10504.0
2024-11-15 10:05:00,685.13,685.85,684.04,684.13,9891.0,682.7594,683.4769,681.6731,681.7628,9891.0
2024-11-15 10:10:00,684.35,684.66,683.11,684.24,11023.0,681.9821,682.291,680.7463,681.8724,11023.0
2024-11-15 10:15:00,683.77,684.95,683.07,684.26,9571.0,681.4041,682.58,680.7065,681.8924,9571.0
2024-11-15 10:20:00,684.21,684.93,683.41,683.97,3563.0,681.8425,682.56,681.0453,681.6034,3563.0
2024-11-15 10:25:00,683.94,685.26,683.62,683.62,11564.0,681.5735,682.8889,681.2546,681.2546,11564.0
2024-11-15 10:30:00,683.53,684.56,683.27,683.31,10314.0,681.1649,682.1913,680.9058,680.9457,10314.0
2024-11-15 10:35:00,682.75,682.92,681.67,682.52,7733.0,680.3876,680.557,679.3113,680.1584,7733.0
2024-11-15 10:40:00,682.55,682.74,681.08,681.78,11294.0,680.1883,680.3776,678.7234,679.4209,11294.0
2024-11-15 10:45:00,682.28,682.31,680.21,681.11,8184.0,679.9192,679.9491,677.8564,678.7533,8184.0
2024-11-15 10:50:00,681.36,682.24,680.9,682.08,9859.0,679.0024,679.8794,678.544,679.7199,9859.0
2024-11-15 10:55:00,682.07,683.0,681.19,682.59,4905.0,679.7099,680.6367,678.833,680.2281,4905.0
2024-11-15 11:00:00,683.33,683.33,682.47,682.7,2420.0,680.9656,680.9656,680.1086,680.3378,2420.0
2024-11-15 11:05:00,682.95,683.29,682.22,682.26,6767.0,680.5869,680.9257,679.8594,679.8993,6767.0
2024-11-15 11:10:00,682.45,684.34,682.45,683.83,6201.0,680.0886,681.9721,680.0886,681.4639,6201.0
2024-11-15 11:15:00,684.1,685.04,684.06,684.64,4051.0,681.7329,682.6697,681.6931,682.271,4051.0
2024-11-15 11:20:00,684.67,686.35,684.66,686.18,4124.0,682.3009,683.9751,682.291,683.8057,4124.0
2024-11-15 11:25:00,686.18,686.63,686.0,686.42,4464.0,683.8057,684.2542,683.6263,684.0449,4464.0
2024-11-15 11:30:00,686.3,686.45,685.3,685.31,4507.0,683.9253,684.0748,682.9288,682.9387,4507.0
2024-11-15 11:35:00,685.3,685.36,684.57,685.02,2504.0,682.9288,682.9886,682.2013,682.6497,2504.0
2024-11-15 11:40:00,684.76,685.26,684.39,684.39,2174.0,682.3906,682.8889,682.0219,682.0219,2174.0
2024-11-15 11:45:00,684.83,685.3,684.7,684.7,2278.0,682.4604,682.9288,682.3308,682.3308,2278.0
2024-11-15 11:50:00,685.11,685.11,684.65,684.85,608.0,682.7394,682.7394,682.281,682.4803,608.0
2024-11-15 11:55:00,684.58,684.58,683.6,684.18,3518.0,682.2113,682.2113,681.2346,681.8126,3518.0
2024-11-15 12:00:00,683.97,685.75,683.97,685.75,8642.0,681.6034,683.3772,681.6034,683.3772,8642.0
2024-11-15 12:05:00,685.28,685.91,685.1,685.13,9355.0,682.9088,683.5367,682.7295,682.7594,9355.0
2024-11-15 12:10:00,685.46,685.86,684.94,685.64,2946.0,683.0882,683.4868,682.57,683.2676,2946.0
2024-11-15 12:15:00,685.64,685.94,685.37,685.72,1994.0,683.2676,683.5666,682.9985,683.3473,1994.0
2024-11-15 12:20:00,685.74,685.76,684.86,684.86,3161.0,683.3672,683.3872,682.4903,682.4903,3161.0
2024-11-15 12:25:00,685.13,685.13,684.36,684.65,2618.0,682.7594,682.7594,681.992,682.281,2618.0
2024-11-15 12:30:00,684.33,684.34,683.3,683.86,2000.0,681.9621,681.9721,680.9357,681.4937,2000.0
2024-11-15 12:35:00,683.87,684.87,683.64,684.74,3160.0,681.5037,682.5003,681.2745,682.3707,3160.0
2024-11-15 12:40:00,684.57,685.0,684.23,685.0,3670.0,682.2013,682.6298,681.8625,682.6298,3670.0
2024-11-15 12:45:00,685.09,685.63,684.96,685.29,2844.0,682.7195,683.2576,682.5899,682.9188,2844.0
2024-11-15 12:50:00,685.29,685.29,683.64,683.92,4400.0,682.9188,682.9188,681.2745,681.5535,4400.0
2024-11-15 12:55:00,683.94,684.69,683.93,684.69,1912.0,681.5735,682.3209,681.5635,682.3209,1912.0
2024-11-15 13:00:00,684.74,685.03,684.33,684.46,2316.0,682.3707,682.6597,681.9621,682.0917,2316.0
2024-11-15 13:05:00,684.48,685.27,684.32,685.26,1952.0,682.1116,682.8989,681.9522,682.8889,1952.0
2024-11-15 13:10:00,685.18,685.51,684.94,685.5,2600.0,682.8092,683.138,682.57,683.1281,2600.0
2024-11-15 13:15:00,685.5,685.67,685.18,685.66,1802.0,683.1281,683.2975,682.8092,683.2875,1802.0
2024-11-15 13:20:00,685.71,685.87,684.79,684.79,3430.0,683.3373,683.4968,682.4205,682.4205,3430.0
2024-11-15 13:25:00,685.07,685.14,684.57,685.03,5290.0,682.6996,682.7693,682.2013,682.6597,5290.0
2024-11-15 13:30:00,684.74,684.81,684.16,684.3,1517.0,682.3707,682.4405,681.7927,681.9322,1517.0
2024-11-15 13:35:00,684.05,685.25,683.88,685.16,5908.0,681.6831,682.8789,681.5137,682.7893,5908.0
2024-11-15 13:40:00,685.23,685.29,685.01,685.15,2059.0,682.859,682.9188,682.6398,682.7793,2059.0
2024-11-15 13:45:00,684.86,684.86,683.84,684.34,4101.0,682.4903,682.4903,681.4738,681.9721,4101.0
2024-11-15 13:50:00,684.33,684.33,683.82,684.04,1164.0,681.9621,681.9621,681.4539,681.6731,1164.0
2024-11-15 13:55:00,683.79,683.92,683.38,683.84,8847.0,681.424,681.5535,681.0154,681.4738,8847.0
2024-11-15 14:00:00,683.97,684.69,683.76,684.0,3100.0,681.6034,682.3209,681.3941,681.6333,3100.0
2024-11-15 14:05:00,684.02,684.32,683.82,684.07,2828.0,681.6532,681.9522,681.4539,681.703,2828.0
2024-11-15 14:10:00,683.87,684.41,683.82,684.28,3669.0,681.5037,682.0418,681.4539,681.9123,3669.0
2024-11-15 14:15:00,684.29,684.29,683.5,683.71,5486.0,681.9223,681.9223,681.135,681.3443,5486.0
2024-11-15 14:20:00,683.7,683.8,683.39,683.58,3977.0,681.3343,681.434,681.0254,681.2147,3977.0
2024-11-15 14:25:00,683.71,683.71,683.7,683.71,800.0,681.3443,681.3443,681.3343,681.3443,800.0
2024-11-15 14:30:00,683.71,683.88,683.56,683.75,5363.0,681.3443,681.5137,681.1948,681.3841,5363.0
2024-11-15 14:35:00,683.75,684.19,683.43,684.01,12554.0,681.3841,681.8226,681.0652,681.6432,12554.0
2024-11-15 14:40:00,684.21,685.47,684.21,685.26,5251.0,681.8425,683.0982,681.8425,682.8889,5251.0
2024-11-15 14:45:00,685.09,685.78,685.07,685.42,6540.0,682.7195,683.4071,682.6996,683.0484,6540.0
2024-11-15 14:50:00,685.34,685.93,685.02,685.14,7599.0,682.9686,683.5566,682.6497,682.7693,7599.0
2024-11-15 14:55:00,685.2,685.5,684.99,685.28,3300.0,682.8291,683.1281,682.6198,682.9088,3300.0
2024-11-15 15:00:00,685.41,685.59,685.15,685.45,5200.0,683.0384,683.2178,682.7793,683.0782,5200.0
2024-11-15 15:05:00,685.45,685.59,684.73,684.92,12603.0,683.0782,683.2178,682.3607,682.5501,12603.0
2024-11-15 15:10:00,684.92,685.79,684.89,685.55,3860.0,682.5501,683.4171,682.5202,683.1779,3860.0
2024-11-15 15:15:00,685.56,686.09,684.92,686.0,9625.0,683.1879,683.716,682.5501,683.6263,9625.0
2024-11-15 15:20:00,686.16,686.49,685.58,685.61,4604.0,683.7858,684.1146,683.2078,683.2377,4604.0
2024-11-15 15:25:00,685.68,685.89,685.18,685.35,5702.0,683.3075,683.5167,682.8092,682.9786,5702.0
2024-11-15 15:30:00,685.5,685.98,685.41,685.93,11036.0,683.1281,683.6064,683.0384,683.5566,11036.0
2024-11-15 15:35:00,686.08,688.26,686.08,687.44,14721.0,683.7061,685.8785,683.7061,685.0614,14721.0
2024-11-15 15:40:00,687.44,687.92,687.11,687.5,14114.0,685.0614,685.5397,684.7325,685.1212,14114.0
2024-11-15 15:45:00,687.46,688.5,687.15,688.16,21691.0,685.0813,686.1177,684.7724,685.7789,21691.0
2024-11-15 15:50:00,688.28,690.31,687.55,689.91,43899.0,685.8985,687.9214,685.171,687.5228,43899.0
2024-11-15 15:55:00,688.45,689.62,687.71,687.78,80146.0,686.0679,687.2338,685.3304,685.4002,80146.0
2024-11-18 09:30:00,685.64,686.12,682.84,684.1,30881.0,683.2676,683.7459,680.4773,681.7329,30881.0
2024-11-18 09:35:00,683.79,683.79,681.35,681.35,2321.0,681.424,681.424,678.9924,678.9924,2321.0
2024-11-18 09:40:00,681.68,682.78,679.71,680.19,9401.0,679.3213,680.4175,677.3581,677.8364,9401.0
2024-11-18 09:45:00,679.81,682.19,679.65,682.04,9284.0,677.4578,679.8295,677.2983,679.68,9284.0
2024-11-18 09:50:00,682.04,682.71,679.83,679.93,10399.0,679.68,680.3477,677.4777,677.5773,10399.0
2024-11-18 09:55:00,680.67,680.67,679.48,679.74,4005.0,678.3148,678.3148,677.1289,677.388,4005.0
2024-11-18 10:00:00,680.25,684.04,679.79,683.9,9672.0,677.8962,681.6731,677.4378,681.5336,9672.0
2024-11-18 10:05:00,684.73,685.92,683.22,685.56,13714.0,682.3607,683.5466,680.856,683.1879,13714.0
2024-11-18 10:10:00,685.92,686.0,684.5,684.5,14046.0,683.5466,683.6263,682.1315,682.1315,14046.0
2024-11-18 10:15:00,684.99,685.77,684.68,684.94,9001.0,682.6198,683.3971,682.3109,682.57,9001.0
2024-11-18 10:20:00,685.55,685.77,685.06,685.42,24692.0,683.1779,683.3971,682.6896,683.0484,24692.0
2024-11-18 10:25:00,685.49,685.49,685.03,685.18,2554.0,683.1181,683.1181,682.6597,682.8092,2554.0
2024-11-18 10:30:00,685.24,685.81,684.58,685.21,25864.0,682.869,683.437,682.2113,682.8391,25864.0
2024-11-18 10:35:00,685.45,686.33,685.09,685.76,14827.0,683.0782,683.9552,682.7195,683.3872,14827.0
2024-11-18 10:40:00,685.4,687.32,685.4,686.85,14090.0,683.0284,684.9418,683.0284,684.4734,14090.0
2024-11-18 10:45:00,686.53,687.66,686.38,687.65,3596.0,684.1545,685.2806,684.005,685.2706,3596.0
2024-11-18 10:50:00,687.42,687.71,686.77,686.95,2714.0,685.0414,685.3304,684.3937,684.5731,2714.0
2024-11-18 10:55:00,686.82,687.01,686.05,686.79,6406.0,684.4435,684.6328,683.6762,684.4136,6406.0
2024-11-18 11:00:00,687.11,687.98,686.97,687.1,3303.0,684.7325,685.5995,684.593,684.7225,3303.0
2024-11-18 11:05:00,687.28,688.12,687.26,687.26,3118.0,684.9019,685.739,684.882,684.882,3118.0
2024-11-18 11:10:00,687.5,687.5,687.06,687.22,1100.0,685.1212,685.1212,684.6827,684.8421,1100.0
2024-11-18 11:15:00,687.13,687.71,686.9,686.9,2653.0,684.7524,685.3304,684.5232,684.5232,2653.0
2024-11-18 11:20:00,687.18,687.76,686.09,686.13,5597.0,684.8023,685.3803,683.716,683.7559,5597.0
2024-11-18 11:25:00,685.84,686.32,685.28,685.28,17573.0,683.4669,683.9452,682.9088,682.9088,17573.0
2024-11-18 11:30:00,685.42,686.13,684.98,686.01,2951.0,683.0484,683.7559,682.6099,683.6363,2951.0
2024-11-18 11:35:00,686.01,686.01,685.2,685.47,3986.0,683.6363,683.6363,682.8291,683.0982,3986.0
2024-11-18 11:40:00,685.72,685.73,685.44,685.66,1105.0,683.3473,683.3573,683.0683,683.2875,1105.0
2024-11-18 11:45:00,685.66,685.69,684.59,684.59,4029.0,683.2875,683.3174,682.2212,682.2212,4029.0
2024-11-18 11:50:00,684.26,684.52,683.9,683.9,1899.0,681.8924,682.1515,681.5336,681.5336,1899.0
2024-11-18 11:55:00,683.9,684.27,683.41,683.76,6658.0,681.5336,681.9023,681.0453,681.3941,6658.0
2024-11-18 12:00:00,683.54,683.68,682.87,683.31,10363.0,681.1749,681.3144,680.5072,680.9457,10363.0
2024-11-18 12:05:00,682.99,683.08,682.71,682.75,2338.0,680.6268,680.7164,680.3477,680.3876,2338.0
2024-11-18 12:10:00,682.66,683.21,682.52,682.8,5994.0,680.2979,680.846,680.1584,680.4374,5994.0
2024-11-18 12:15:00,682.8,682.81,681.96,682.2,10193.0,680.4374,680.4474,679.6003,679.8395,10193.0
2024-11-18 12:20:00,682.39,682.8,682.26,682.71,11683.0,680.0288,680.4374,679.8993,680.3477,11683.0
2024-11-18 12:25:00,682.45,682.47,681.6,681.89,3185.0,680.0886,680.1086,679.2416,679.5306,3185.0
2024-11-18 12:30:00,681.59,682.27,681.41,682.02,5256.0,679.2316,679.9093,679.0522,679.6601,5256.0
2024-11-18 12:35:00,682.02,682.21,681.81,681.88,2624.0,679.6601,679.8495,679.4508,679.5206,2624.0
2024-11-18 12:40:00,681.81,681.84,681.39,681.39,2560.0,679.4508,679.4807,679.0323,679.0323,2560.0
2024-11-18 12:45:00,681.15,681.56,680.95,680.95,1978.0,678.7931,679.2017,678.5938,678.5938,1978.0
2024-11-18 12:50:00,681.02,681.32,680.94,681.0,4190.0,678.6636,678.9625,678.5839,678.6436,4190.0
2024-11-18 12:55:00,680.92,682.67,680.92,682.67,20159.0,678.5639,680.3079,678.5639,680.3079,20159.0
2024-11-18 13:00:00,682.69,682.69,681.99,681.99,2407.0,680.3278,680.3278,679.6302,679.6302,2407.0
2024-11-18 13:05:00,682.44,682.57,681.4,681.83,4456.0,680.0787,680.2082,679.0423,679.4708,4456.0
2024-11-18 13:10:00,681.55,681.74,681.21,681.58,2944.0,679.1917,679.3811,678.8529,679.2216,2944.0
2024-11-18 13:15:00,681.61,681.67,680.74,681.17,10637.0,679.2515,679.3113,678.3845,678.8131,10637.0
2024-11-18 13:20:00,681.33,681.51,680.75,681.02,12934.0,678.9725,679.1519,678.3945,678.6636,12934.0
2024-11-18 13:25:00,681.21,681.21,680.63,680.63,11546.0,678.8529,678.8529,678.2749,678.2749,11546.0
2024-11-18 13:30:00,680.93,680.94,680.52,680.67,2419.0,678.5739,678.5839,678.1653,678.3148,2419.0
2024-11-18 13:35:00,680.63,680.74,680.59,680.59,1300.0,678.2749,678.3845,678.2351,678.2351,1300.0
2024-11-18 13:40:00,680.51,680.85,680.19,680.42,5513.0,678.1553,678.4942,677.8364,678.0657,5513.0
2024-11-18 13:45:00,680.15,680.38,679.48,679.62,7824.0,677.7966,678.0258,677.1289,677.2684,7824.0
2024-11-18 13:50:00,679.84,680.17,678.96,679.07,8525.0,677.4877,677.8165,676.6107,676.7203,8525.0
2024-11-18 13:55:00,679.36,680.39,679.12,680.39,10163.0,677.0093,678.0358,676.7701,678.0358,10163.0
2024-11-18 14:00:00,680.23,680.64,679.74,680.19,3456.0,677.8763,678.2849,677.388,677.8364,3456.0
2024-11-18 14:05:00,680.11,680.31,679.74,680.04,4488.0,677.7567,677.956,677.388,677.687,4488.0
2024-11-18 14:10:00,679.94,679.94,678.5,678.5,3231.0,677.5873,677.5873,676.1523,676.1523,3231.0
2024-11-18 14:15:00,678.48,678.48,677.96,677.96,6724.0,676.1324,676.1324,675.6142,675.6142,6724.0
2024-11-18 14:20:00,677.96,677.96,676.89,676.9,3848.0,675.6142,675.6142,674.5479,674.5578,3848.0
2024-11-18 14:25:00,676.92,676.93,676.22,676.32,4215.0,674.5778,674.5877,673.8802,673.9798,4215.0
2024-11-18 14:30:00,676.32,676.82,675.79,676.66,12407.0,673.9798,674.4781,673.4517,674.3187,12407.0
2024-11-18 14:35:00,676.61,677.3,676.61,677.23,9053.0,674.2688,674.9564,674.2688,674.8867,9053.0
2024-11-18 14:40:00,677.24,677.4,676.9,677.29,10610.0,674.8967,675.0561,674.5578,674.9465,10610.0
2024-11-18 14:45:00,677.29,677.41,676.98,677.12,5407.0,674.9465,675.0661,674.6376,674.7771,5407.0
2024-11-18 14:50:00,677.27,677.65,677.13,677.16,6231.0,674.9266,675.3052,674.787,674.8169,6231.0
2024-11-18 14:55:00,677.09,677.22,676.66,676.72,4634.0,674.7472,674.8767,674.3187,674.3785,4634.0
2024-11-18 15:00:00,676.7,677.14,676.41,676.41,3535.0,674.3585,674.797,674.0695,674.0695,3535.0
2024-11-18 15:05:00,676.28,677.28,676.22,677.18,7413.0,673.94,674.9365,673.8802,674.8369,7413.0
2024-11-18 15:10:00,677.21,677.84,677.13,677.43,5426.0,674.8668,675.4946,674.787,675.086,5426.0
2024-11-18 15:15:00,677.34,678.3,677.34,677.91,4202.0,674.9963,675.953,674.9963,675.5643,4202.0
2024-11-18 15:20:00,678.0,678.09,677.21,677.57,7049.0,675.654,675.7437,674.8668,675.2255,7049.0
2024-11-18 15:25:00,677.67,677.71,677.35,677.71,3517.0,675.3252,675.365,675.0063,675.365,3517.0
2024-11-18 15:30:00,677.51,678.0,677.37,677.68,6802.0,675.1657,675.654,675.0262,675.3351,6802.0
2024-11-18 15:35:00,678.04,678.12,677.41,677.66,6485.0,675.6939,675.7736,675.0661,675.3152,6485.0
2024-11-18 15:40:00,677.61,677.8,677.32,677.62,8752.0,675.2654,675.4547,674.9764,675.2753,8752.0
2024-11-18 15:45:00,677.62,678.79,677.56,678.77,20914.0,675.2753,676.4413,675.2155,676.4214,20914.0
2024-11-18 15:50:00,678.77,679.6,678.39,678.69,18143.0,676.4214,677.2485,676.0427,676.3416,18143.0
2024-11-18 15:55:00,678.83,679.0,678.15,678.54,44130.0,676.4812,676.6506,675.8035,676.1922,44130.0
2024-11-19 09:30:00,636.1,644.38,632.4,640.16,152098.0,633.899,642.1504,630.2118,637.945,152098.0
2024-11-19 09:35:00,639.8,643.2,638.56,641.9,49545.0,637.5862,640.9744,636.3505,639.6789,49545.0
2024-11-19 09:40:00,642.47,644.74,640.92,643.43,55584.0,640.247,642.5091,638.7023,641.2036,55584.0
2024-11-19 09:45:00,643.43,646.29,641.37,644.19,32365.0,641.2036,644.0537,639.1508,641.961,32365.0
2024-11-19 09:50:00,644.19,646.87,643.56,644.65,40795.0,641.961,644.6317,641.3332,642.4194,40795.0
2024-11-19 09:55:00,644.57,645.12,643.08,643.96,25263.0,642.3397,642.8878,640.8549,641.7318,25263.0
2024-11-19 10:00:00,643.58,644.23,641.27,642.42,32923.0,641.3531,642.0009,639.0511,640.1971,32923.0
2024-11-19 10:05:00,642.6,642.85,640.39,640.59,21561.0,640.3765,640.6256,638.1742,638.3735,21561.0
2024-11-19 10:10:00,640.59,641.16,637.38,637.7,39832.0,638.3735,638.9415,635.1746,635.4935,39832.0
2024-11-19 10:15:00,637.69,638.98,636.47,638.66,19129.0,635.4835,636.769,634.2677,636.4501,19129.0
2024-11-19 10:20:00,638.53,640.5,638.29,639.65,18071.0,636.3206,638.2838,636.0814,637.4367,18071.0
2024-11-19 10:25:00,640.5,640.79,639.55,640.32,23389.0,638.2838,638.5728,637.3371,638.1044,23389.0
2024-11-19 10:30:00,640.01,643.4,639.65,642.36,13950.0,637.7955,641.1737,637.4367,640.1373,13950.0
2024-11-19 10:35:00,642.83,642.95,641.85,642.39,6570.0,640.6057,640.7253,639.6291,640.1672,6570.0
2024-11-19 10:40:00,642.39,642.39,639.9,639.95,12073.0,640.1672,640.1672,637.6859,637.7357,12073.0
2024-11-19 10:45:00,639.9,642.61,639.9,641.57,15350.0,637.6859,640.3865,637.6859,639.3501,15350.0
2024-11-19 10:50:00,641.94,641.94,639.64,640.19,7376.0,639.7188,639.7188,637.4268,637.9749,7376.0
2024-11-19 10:55:00,640.19,642.37,640.19,641.07,7498.0,637.9749,640.1473,637.9749,638.8518,7498.0
2024-11-19 11:00:00,640.95,641.23,639.82,640.02,6678.0,638.7322,639.0113,637.6061,637.8054,6678.0
2024-11-19 11:05:00,640.34,640.61,637.01,637.09,15008.0,638.1243,638.3934,634.8059,634.8856,15008.0
2024-11-19 11:10:00,637.58,638.51,637.18,638.21,5263.0,635.3739,636.3007,634.9753,636.0017,5263.0
2024-11-19 11:15:00,638.58,641.04,638.57,640.85,8939.0,636.3704,638.8219,636.3605,638.6326,8939.0
2024-11-19 11:20:00,641.61,642.68,640.73,642.22,17530.0,639.3899,640.4562,638.513,639.9978,17530.0
2024-11-19 11:25:00,642.24,642.69,640.54,641.42,27518.0,640.0178,640.4662,638.3236,639.2006,27518.0
2024-11-19 11:30:00,641.64,642.22,641.25,642.22,10010.0,639.4198,639.9978,639.0312,639.9978,10010.0
2024-11-19 11:35:00,642.22,643.57,641.57,642.19,11049.0,639.9978,641.3432,639.3501,639.9679,11049.0
2024-11-19 11:40:00,642.8,643.15,641.69,643.14,23788.0,640.5758,640.9246,639.4697,640.9146,23788.0
2024-11-19 11:45:00,643.14,643.55,642.17,642.72,6653.0,640.9146,641.3232,639.948,640.4961,6653.0
2024-11-19 11:50:00,642.32,643.22,641.61,642.88,5475.0,640.0975,640.9944,639.3899,640.6555,5475.0
2024-11-19 11:55:00,642.9,643.01,642.53,642.53,2907.0,640.6755,640.7851,640.3068,640.3068,2907.0
2024-11-19 12:00:00,642.54,642.74,641.4,641.61,8915.0,640.3167,640.516,639.1807,639.3899,8915.0
2024-11-19 12:05:00,641.61,642.71,641.6,642.32,14868.0,639.3899,640.4861,639.38,640.0975,14868.0
2024-11-19 12:10:00,642.53,642.79,642.14,642.5,6239.0,640.3068,640.5659,639.9181,640.2769,6239.0
2024-11-19 12:15:00,642.66,643.44,642.65,643.12,7174.0,640.4363,641.2136,640.4263,640.8947,7174.0
2024-11-19 12:20:00,643.29,643.66,642.09,642.31,9594.0,641.0641,641.4328,639.8683,640.0875,9594.0
2024-11-19 12:25:00,642.35,643.17,641.93,643.0,12822.0,640.1274,640.9445,639.7088,640.7751,12822.0
2024-11-19 12:30:00,643.05,644.06,642.71,643.98,9894.0,640.825,641.8315,640.4861,641.7517,9894.0
2024-11-19 12:35:00,644.22,644.32,643.44,643.98,4365.0,641.9909,642.0906,641.2136,641.7517,4365.0
2024-11-19 12:40:00,644.04,644.13,642.74,643.05,5962.0,641.8115,641.9012,640.516,640.825,5962.0
2024-11-19 12:45:00,642.97,643.34,642.45,642.46,5878.0,640.7452,641.114,640.227,640.237,5878.0
2024-11-19 12:50:00,642.13,642.82,641.34,641.34,9127.0,639.9081,640.5958,639.1209,639.1209,9127.0
2024-11-19 12:55:00,641.75,642.69,641.74,641.99,2702.0,639.5295,640.4662,639.5195,639.7686,2702.0
2024-11-19 13:00:00,641.99,642.23,641.67,641.85,1784.0,639.7686,640.0078,639.4497,639.6291,1784.0
2024-11-19 13:05:00,642.21,642.41,642.05,642.37,2238.0,639.9879,640.1872,639.8284,640.1473,2238.0
2024-11-19 13:10:00,642.38,642.79,641.99,642.24,3766.0,640.1573,640.5659,639.7686,640.0178,3766.0
2024-11-19 13:15:00,642.05,642.48,641.0,641.39,11296.0,639.8284,640.2569,638.7821,639.1707,11296.0
2024-11-19 13:20:00,641.46,642.12,641.42,642.12,9149.0,639.2405,639.8982,639.2006,639.8982,9149.0
2024-11-19 13:25:00,641.94,642.86,641.84,642.51,13469.0,639.7188,640.6356,639.6191,640.2868,13469.0
2024-11-19 13:30:00,642.0,642.17,641.0,641.39,5055.0,639.7786,639.948,638.7821,639.1707,5055.0
2024-11-19 13:35:00,641.11,641.26,640.58,641.15,12492.0,638.8917,639.0412,638.3635,638.9315,12492.0
2024-11-19 13:40:00,641.08,641.34,640.65,641.34,8457.0,638.8618,639.1209,638.4333,639.1209,8457.0
2024-11-19 13:45:00,641.37,642.25,641.36,642.24,5286.0,639.1508,640.0277,639.1408,640.0178,5286.0
2024-11-19 13:50:00,642.12,642.46,641.91,641.91,6328.0,639.8982,640.237,639.6889,639.6889,6328.0
2024-11-19 13:55:00,641.78,642.09,641.49,641.54,3212.0,639.5594,639.8683,639.2704,639.3202,3212.0
2024-11-19 14:00:00,641.54,642.11,641.54,641.98,8155.0,639.3202,639.8882,639.3202,639.7587,8155.0
2024-11-19 14:05:00,641.82,642.45,641.0,642.45,12415.0,639.5992,640.227,638.7821,640.227,12415.0
2024-11-19 14:10:00,642.37,642.9,642.19,642.9,4499.0,640.1473,640.6755,639.9679,640.6755,4499.0
2024-11-19 14:15:00,643.23,643.45,642.92,643.01,2416.0,641.0043,641.2236,640.6954,640.7851,2416.0
2024-11-19 14:20:00,643.01,643.45,643.01,643.18,2474.0,640.7851,641.2236,640.7851,640.9545,2474.0
2024-11-19 14:25:00,643.05,643.28,642.43,642.49,8554.0,640.825,641.0542,640.2071,640.2669,8554.0
2024-11-19 14:30:00,642.49,642.64,641.5,641.96,10337.0,640.2669,640.4164,639.2803,639.7387,10337.0
2024-11-19 14:35:00,641.97,641.97,640.33,640.81,10924.0,639.7487,639.7487,638.1144,638.5927,10924.0
2024-11-19 14:40:00,640.44,641.03,639.89,640.81,6784.0,638.224,638.8119,637.6759,638.5927,6784.0
2024-11-19 14:45:00,640.65,641.69,640.15,641.56,17733.0,638.4333,639.4697,637.935,639.3401,17733.0
2024-11-19 14:50:00,641.44,642.23,641.42,641.53,3829.0,639.2205,640.0078,639.2006,639.3102,3829.0
2024-11-19 14:55:00,641.77,642.13,641.76,642.02,4000.0,639.5494,639.9081,639.5394,639.7985,4000.0
2024-11-19 15:00:00,641.68,641.96,641.37,641.79,4342.0,639.4597,639.7387,639.1508,639.5693,4342.0
2024-11-19 15:05:00,641.64,641.65,640.79,640.95,3944.0,639.4198,639.4298,638.5728,638.7322,3944.0
2024-11-19 15:10:00,641.07,641.91,640.86,641.88,13520.0,638.8518,639.6889,638.6425,639.659,13520.0
2024-11-19 15:15:00,641.8,643.46,641.52,643.3,30746.0,639.5793,641.2335,639.3003,641.0741,30746.0
2024-11-19 15:20:00,643.26,644.28,643.09,643.63,7235.0,641.0342,642.0507,640.8648,641.403,7235.0
2024-11-19 15:25:00,643.63,644.76,643.63,644.65,3990.0,641.403,642.529,641.403,642.4194,3990.0
2024-11-19 15:30:00,644.32,644.59,644.1,644.33,6970.0,642.0906,642.3596,641.8713,642.1005,6970.0
2024-11-19 15:35:00,644.58,645.01,644.58,644.95,7171.0,642.3497,642.7782,642.3497,642.7184,7171.0
2024-11-19 15:40:00,644.74,645.05,644.05,645.05,9450.0,642.5091,642.818,641.8215,642.818,9450.0
2024-11-19 15:45:00,644.75,646.11,644.4,645.8,17787.0,642.5191,643.8744,642.1703,643.5654,17787.0
2024-11-19 15:50:00,645.86,646.11,644.27,644.73,31111.0,643.6252,643.8744,642.0407,642.4991,31111.0
2024-11-19 15:55:00,644.71,645.12,643.69,644.01,55052.0,642.4792,642.8878,641.4627,641.7816,55052.0
2024-11-20 09:30:00,641.57,645.0,638.5,644.85,82822.0,639.3501,642.7682,636.2907,642.6187,82822.0
2024-11-20 09:35:00,644.6,646.12,641.07,644.06,14523.0,642.3696,643.8843,638.8518,641.8315,14523.0
2024-11-20 09:40:00,644.66,645.3,643.2,644.62,10815.0,642.4294,643.0672,640.9744,642.3895,10815.0
2024-11-20 09:45:00,644.74,644.81,642.68,643.59,11651.0,642.5091,642.5789,640.4562,641.3631,11651.0
2024-11-20 09:50:00,643.57,643.77,641.92,642.11,11670.0,641.3432,641.5425,639.6989,639.8882,11670.0
2024-11-20 09:55:00,641.71,642.11,640.06,641.44,23760.0,639.4896,639.8882,637.8453,639.2205,23760.0
2024-11-20 10:00:00,641.25,643.54,640.34,641.27,9914.0,639.0312,641.3133,638.1243,639.0511,9914.0
2024-11-20 10:05:00,641.69,641.71,639.23,639.23,16576.0,639.4697,639.4896,637.0182,637.0182,16576.0
2024-11-20 10:10:00,639.79,639.79,638.35,639.34,8599.0,637.5762,637.5762,636.1412,637.1278,8599.0
2024-11-20 10:15:00,639.13,639.58,637.6,639.0,10365.0,636.9185,637.367,635.3938,636.789,10365.0
2024-11-20 10:20:00,638.66,639.55,638.39,639.18,15570.0,636.4501,637.3371,636.1811,636.9683,15570.0
2024-11-20 10:25:00,639.18,640.43,638.95,639.87,9691.0,636.9683,638.214,636.7391,637.656,9691.0
2024-11-20 10:30:00,639.56,640.9,639.31,640.63,8197.0,637.347,638.6824,637.0979,638.4133,8197.0
2024-11-20 10:35:00,640.5,642.0,640.5,641.8,8246.0,638.2838,639.7786,638.2838,639.5793,8246.0
2024-11-20 10:40:00,641.91,642.07,641.29,641.7,3260.0,639.6889,639.8483,639.071,639.4796,3260.0
2024-11-20 10:45:00,641.86,643.83,641.86,643.83,6898.0,639.6391,641.6023,639.6391,641.6023,6898.0
2024-11-20 10:50:00,643.48,643.69,643.13,643.37,8832.0,641.2535,641.4627,640.9047,641.1438,8832.0
2024-11-20 10:55:00,643.7,643.81,642.85,642.85,6062.0,641.4727,641.5823,640.6256,640.6256,6062.0
2024-11-20 11:00:00,642.83,643.53,642.49,642.74,7500.0,640.6057,641.3033,640.2669,640.516,7500.0
2024-11-20 11:05:00,642.74,642.93,642.09,642.56,5664.0,640.516,640.7054,639.8683,640.3367,5664.0
2024-11-20 11:10:00,642.61,642.61,641.54,642.54,5018.0,640.3865,640.3865,639.3202,640.3167,5018.0
2024-11-20 11:15:00,642.13,642.96,642.13,642.75,3721.0,639.9081,640.7353,639.9081,640.526,3721.0
2024-11-20 11:20:00,642.84,643.09,642.49,642.5,6470.0,640.6157,640.8648,640.2669,640.2769,6470.0
2024-11-20 11:25:00,642.47,643.1,642.38,642.8,9784.0,640.247,640.8748,640.1573,640.5758,9784.0
2024-11-20 11:30:00,643.0,643.27,642.4,643.03,9360.0,640.7751,641.0442,640.1772,640.805,9360.0
2024-11-20 11:35:00,643.03,643.45,642.87,643.39,11463.0,640.805,641.2236,640.6456,641.1638,11463.0
2024-11-20 11:40:00,643.06,643.78,643.06,643.77,8207.0,640.8349,641.5524,640.8349,641.5425,8207.0
2024-11-20 11:45:00,643.87,645.02,643.8,645.02,10675.0,641.6421,642.7881,641.5724,642.7881,10675.0
2024-11-20 11:50:00,645.3,645.58,644.93,645.52,2913.0,643.0672,643.3462,642.6985,643.2864,2913.0
2024-11-20 11:55:00,645.21,645.63,644.57,644.88,13389.0,642.9775,643.396,642.3397,642.6486,13389.0
2024-11-20 12:00:00,644.9,645.32,644.8,644.89,6362.0,642.6686,643.0871,642.5689,642.6586,6362.0
2024-11-20 12:05:00,644.69,644.9,644.32,644.54,7684.0,642.4593,642.6686,642.0906,642.3098,7684.0
2024-11-20 12:10:00,644.51,644.72,644.12,644.23,14284.0,642.2799,642.4892,641.8913,642.0009,14284.0
2024-11-20 12:15:00,644.64,644.66,643.67,643.74,5604.0,642.4095,642.4294,641.4428,641.5126,5604.0
2024-11-20 12:20:00,643.74,643.8,642.54,642.54,8163.0,641.5126,641.5724,640.3167,640.3167,8163.0
2024-11-20 12:25:00,642.56,644.35,642.46,644.35,5736.0,640.3367,642.1205,640.237,642.1205,5736.0
2024-11-20 12:30:00,644.23,644.23,643.85,644.16,2068.0,642.0009,642.0009,641.6222,641.9311,2068.0
2024-11-20 12:35:00,643.91,644.67,643.61,644.51,6007.0,641.682,642.4394,641.383,642.2799,6007.0
2024-11-20 12:40:00,643.95,644.08,642.7,642.78,4263.0,641.7218,641.8514,640.4762,640.5559,4263.0
2024-11-20 12:45:00,642.68,643.33,642.56,643.18,6076.0,640.4562,641.104,640.3367,640.9545,6076.0
2024-11-20 12:50:00,643.18,643.84,642.9,642.9,8906.0,640.9545,641.6122,640.6755,640.6755,8906.0
2024-11-20 12:55:00,642.87,643.49,642.5,642.87,6054.0,640.6456,641.2634,640.2769,640.6456,6054.0
2024-11-20 13:00:00,642.73,643.35,642.61,643.1,5127.0,640.5061,641.1239,640.3865,640.8748,5127.0
2024-11-20 13:05:00,642.65,642.73,642.31,642.31,2257.0,640.4263,640.5061,640.0875,640.0875,2257.0
2024-11-20 13:10:00,642.33,642.79,642.16,642.16,5365.0,640.1074,640.5659,639.938,639.938,5365.0
2024-11-20 13:15:00,642.18,642.61,641.85,641.85,5406.0,639.958,640.3865,639.6291,639.6291,5406.0
2024-11-20 13:20:00,641.85,642.56,641.54,642.13,5093.0,639.6291,640.3367,639.3202,639.9081,5093.0
2024-11-20 13:25:00,642.36,644.31,642.35,644.31,8889.0,640.1373,642.0806,640.1274,642.0806,8889.0
2024-11-20 13:30:00,644.3,644.3,643.42,644.07,6001.0,642.0706,642.0706,641.1937,641.8414,6001.0
2024-11-20 13:35:00,644.08,644.48,643.15,643.15,4284.0,641.8514,642.25,640.9246,640.9246,4284.0
2024-11-20 13:40:00,643.18,643.45,642.64,642.66,2434.0,640.9545,641.2236,640.4164,640.4363,2434.0
2024-11-20 13:45:00,642.67,643.57,642.67,643.57,4954.0,640.4463,641.3432,640.4463,641.3432,4954.0
2024-11-20 13:50:00,643.74,644.05,643.48,643.97,2052.0,641.5126,641.8215,641.2535,641.7418,2052.0
2024-11-20 13:55:00,644.06,644.06,643.74,643.88,2654.0,641.8315,641.8315,641.5126,641.6521,2654.0
2024-11-20 14:00:00,643.88,644.93,643.66,644.93,5577.0,641.6521,642.6985,641.4328,642.6985,5577.0
2024-11-20 14:05:00,645.07,645.07,644.07,644.09,5219.0,642.838,642.838,641.8414,641.8614,5219.0
2024-11-20 14:10:00,644.21,644.23,643.7,643.8,3788.0,641.9809,642.0009,641.4727,641.5724,3788.0
2024-11-20 14:15:00,643.96,644.1,643.4,643.4,6678.0,641.7318,641.8713,641.1737,641.1737,6678.0
2024-11-20 14:20:00,643.42,644.77,643.42,644.71,7502.0,641.1937,642.539,641.1937,642.4792,7502.0
2024-11-20 14:25:00,644.82,644.96,644.58,644.96,7320.0,642.5888,642.7283,642.3497,642.7283,7320.0
2024-11-20 14:30:00,644.95,645.6,644.58,645.59,6170.0,642.7184,643.3661,642.3497,643.3562,6170.0
2024-11-20 14:35:00,645.84,646.1,645.68,645.96,9528.0,643.6053,643.8644,643.4459,643.7249,9528.0
2024-11-20 14:40:00,646.0,646.04,645.62,645.82,6108.0,643.7647,643.8046,643.3861,643.5854,6108.0
2024-11-20 14:45:00,646.1,646.21,645.84,645.9,8111.0,643.8644,643.974,643.6053,643.6651,8111.0
2024-11-20 14:50:00,646.0,646.7,645.68,646.65,8316.0,643.7647,644.4623,643.4459,644.4125,8316.0
2024-11-20 14:55:00,646.71,647.17,646.47,646.78,8939.0,644.4723,644.9307,644.2331,644.5421,8939.0
2024-11-20 15:00:00,646.77,646.83,645.51,645.74,21814.0,644.5321,644.5919,643.2764,643.5056,21814.0
2024-11-20 15:05:00,645.74,646.18,645.43,646.18,13054.0,643.5056,643.9441,643.1967,643.9441,13054.0
2024-11-20 15:10:00,646.3,647.04,646.29,646.84,5350.0,644.0637,644.8012,644.0537,644.6018,5350.0
2024-11-20 15:15:00,646.51,647.46,646.49,647.43,8987.0,644.273,645.2197,644.2531,645.1898,8987.0
2024-11-20 15:20:00,647.53,648.25,647.47,647.79,7361.0,645.2895,646.007,645.2297,645.5486,7361.0
2024-11-20 15:25:00,648.0,648.09,647.62,647.72,3345.0,645.7578,645.8475,645.3791,645.4788,3345.0
2024-11-20 15:30:00,647.82,650.26,647.82,650.25,21259.0,645.5785,648.01,645.5785,648.0,21259.0
2024-11-20 15:35:00,650.25,650.83,649.92,650.06,15316.0,648.0,648.578,647.6712,647.8107,15316.0
2024-11-20 15:40:00,649.91,650.8,649.91,650.57,8573.0,647.6612,648.5481,647.6612,648.3189,8573.0
2024-11-20 15:45:00,650.78,651.44,650.31,651.16,12075.0,648.5282,649.1859,648.0598,648.9069,12075.0
2024-11-20 15:50:00,651.16,652.28,651.16,651.63,17400.0,648.9069,650.023,648.9069,649.3753,17400.0
2024-11-20 15:55:00,651.63,651.98,649.57,650.81,63592.0,649.3753,649.7241,647.3224,648.5581,63592.0
2024-11-21 09:30:00,659.78,673.1,656.75,667.3,48502.0,657.4971,670.771,654.4776,664.991,48502.0
2024-11-21 09:35:00,667.56,668.09,664.5,665.61,32403.0,665.2501,665.7783,662.2007,663.3069,32403.0
2024-11-21 09:40:00,665.62,670.27,665.61,667.66,21427.0,663.3169,667.9508,663.3069,665.3498,21427.0
2024-11-21 09:45:00,668.41,672.28,668.41,672.26,30263.0,666.0972,669.9538,666.0972,669.9339,30263.0
2024-11-21 09:50:00,672.26,674.69,670.7,671.07,23929.0,669.9339,672.3555,668.3793,668.748,23929.0
2024-11-21 09:55:00,671.06,671.06,667.52,669.63,11360.0,668.738,668.738,665.2103,667.313,11360.0
2024-11-21 10:00:00,669.09,671.63,667.69,669.25,20864.0,666.7749,669.3061,665.3797,666.9343,20864.0
2024-11-21 10:05:00,669.48,669.86,667.93,667.94,21683.0,667.1635,667.5422,665.6189,665.6288,21683.0
2024-11-21 10:10:00,668.66,671.0,666.24,670.68,16412.0,666.3463,668.6782,663.9347,668.3594,16412.0
2024-11-21 10:15:00,669.96,672.39,669.96,672.39,5451.0,667.6418,670.0634,667.6418,670.0634,5451.0
2024-11-21 10:20:00,672.38,672.38,668.84,668.84,6892.0,670.0535,670.0535,666.5257,666.5257,6892.0
2024-11-21 10:25:00,669.41,669.69,666.58,667.32,15879.0,667.0937,667.3728,664.2735,665.011,15879.0
2024-11-21 10:30:00,667.13,669.15,666.53,668.7,18014.0,664.8216,666.8346,664.2237,666.3862,18014.0
2024-11-21 10:35:00,668.99,670.34,668.11,668.14,3862.0,666.6752,668.0205,665.7982,665.8281,3862.0
2024-11-21 10:40:00,668.42,671.47,667.99,671.02,10194.0,666.1072,669.1466,665.6787,668.6982,10194.0
2024-11-21 10:45:00,670.93,672.14,670.28,671.81,6239.0,668.6085,669.8143,667.9607,669.4854,6239.0
2024-11-21 10:50:00,671.23,672.54,670.25,672.32,13679.0,668.9075,670.2129,667.9308,669.9937,13679.0
2024-11-21 10:55:00,672.14,674.11,672.14,673.79,5851.0,669.8143,671.7775,669.8143,671.4586,5851.0
2024-11-21 11:00:00,673.79,674.91,672.27,674.36,15148.0,671.4586,672.5747,669.9439,672.0266,15148.0
2024-11-21 11:05:00,674.33,675.68,673.37,674.54,6911.0,671.9967,673.3421,671.04,672.206,6911.0
2024-11-21 11:10:00,674.39,674.59,673.88,674.41,4193.0,672.0565,672.2558,671.5483,672.0764,4193.0
2024-11-21 11:15:00,674.35,674.36,673.4,674.28,3377.0,672.0167,672.0266,671.0699,671.9469,3377.0
2024-11-21 11:20:00,674.26,674.99,674.25,674.26,3724.0,671.927,672.6544,671.917,671.927,3724.0
2024-11-21 11:25:00,674.37,676.62,674.03,675.61,13075.0,672.0366,674.2788,671.6978,673.2723,13075.0
2024-11-21 11:30:00,675.43,675.61,673.35,673.63,6176.0,673.0929,673.2723,671.0201,671.2991,6176.0
2024-11-21 11:35:00,673.25,674.48,672.43,673.93,5195.0,670.9205,672.1462,670.1033,671.5981,5195.0
2024-11-21 11:40:00,673.97,675.63,673.84,675.07,3921.0,671.638,673.2922,671.5084,672.7342,3921.0
2024-11-21 11:45:00,675.05,676.34,675.0,675.01,4326.0,672.7142,673.9998,672.6644,672.6744,4326.0
2024-11-21 11:50:00,674.97,675.55,674.93,675.55,2600.0,672.6345,673.2125,672.5946,673.2125,2600.0
2024-11-21 11:55:00,675.14,675.33,674.54,674.89,6541.0,672.8039,672.9933,672.206,672.5548,6541.0
2024-11-21 12:00:00,674.54,674.66,673.34,673.75,4163.0,672.206,672.3256,671.0101,671.4187,4163.0
2024-11-21 12:05:00,673.65,674.2,673.65,674.06,4555.0,671.3191,671.8672,671.3191,671.7277,4555.0
2024-11-21 12:10:00,674.29,674.29,673.27,673.27,2972.0,671.9569,671.9569,670.9404,670.9404,2972.0
2024-11-21 12:15:00,673.33,673.79,673.33,673.5,1818.0,671.0002,671.4586,671.0002,671.1696,1818.0
2024-11-21 12:20:00,673.68,674.24,673.36,674.15,4402.0,671.349,671.907,671.0301,671.8173,4402.0
2024-11-21 12:25:00,674.14,676.08,674.14,675.38,6589.0,671.8074,673.7407,671.8074,673.0431,6589.0
2024-11-21 12:30:00,675.5,676.84,675.5,676.26,2150.0,673.1627,674.498,673.1627,673.92,2150.0
2024-11-21 12:35:00,676.28,676.44,675.76,676.24,3758.0,673.94,674.0994,673.4218,673.9001,3758.0
2024-11-21 12:40:00,676.5,677.98,676.24,677.98,5471.0,674.1592,675.6341,673.9001,675.6341,5471.0
2024-11-21 12:45:00,678.23,678.55,677.48,677.48,4458.0,675.8832,676.2021,675.1358,675.1358,4458.0
2024-11-21 12:50:00,677.34,677.67,677.02,677.12,6751.0,674.9963,675.3252,674.6774,674.7771,6751.0
2024-11-21 12:55:00,676.8,677.95,676.6,677.23,7591.0,674.4582,675.6042,674.2589,674.8867,7591.0
2024-11-21 13:00:00,677.61,677.61,676.5,677.09,8030.0,675.2654,675.2654,674.1592,674.7472,8030.0
2024-11-21 13:05:00,677.65,678.2,677.65,677.92,1481.0,675.3052,675.8533,675.3052,675.5743,1481.0
2024-11-21 13:10:00,677.98,678.56,677.45,677.5,8373.0,675.6341,676.2121,675.1059,675.1558,8373.0
2024-11-21 13:15:00,677.77,678.14,677.08,677.08,2275.0,675.4248,675.7935,674.7372,674.7372,2275.0
2024-11-21 13:20:00,677.08,678.46,676.91,678.46,3104.0,674.7372,676.1124,674.5678,676.1124,3104.0
2024-11-21 13:25:00,678.51,678.52,677.74,678.25,3216.0,676.1623,676.1722,675.3949,675.9032,3216.0
2024-11-21 13:30:00,678.36,678.59,678.08,678.23,2343.0,676.0128,676.242,675.7337,675.8832,2343.0
2024-11-21 13:35:00,678.34,679.62,677.95,678.67,10084.0,675.9928,677.2684,675.6042,676.3217,10084.0
2024-11-21 13:40:00,678.23,678.23,676.95,677.48,9978.0,675.8832,675.8832,674.6077,675.1358,9978.0
2024-11-21 13:45:00,677.33,678.69,677.1,677.8,5633.0,674.9863,676.3416,674.7571,675.4547,5633.0
2024-11-21 13:50:00,677.64,678.39,677.48,678.2,7513.0,675.2953,676.0427,675.1358,675.8533,7513.0
2024-11-21 13:55:00,678.5,678.84,678.13,678.32,3521.0,676.1523,676.4911,675.7836,675.9729,3521.0
2024-11-21 14:00:00,678.19,678.36,677.6,678.16,5431.0,675.8434,676.0128,675.2554,675.8135,5431.0
2024-11-21 14:05:00,678.04,678.16,677.48,677.81,7326.0,675.6939,675.8135,675.1358,675.4647,7326.0
2024-11-21 14:10:00,677.5,678.06,677.43,677.52,7173.0,675.1558,675.7138,675.086,675.1757,7173.0
2024-11-21 14:15:00,677.51,677.51,676.33,676.6,3734.0,675.1657,675.1657,673.9898,674.2589,3734.0
2024-11-21 14:20:00,676.33,677.65,676.33,677.65,6577.0,673.9898,675.3052,673.9898,675.3052,6577.0
2024-11-21 14:25:00,677.86,678.95,677.54,678.56,9979.0,675.5145,676.6007,675.1956,676.2121,9979.0
2024-11-21 14:30:00,678.36,678.76,677.96,678.14,4656.0,676.0128,676.4114,675.6142,675.7935,4656.0
2024-11-21 14:35:00,678.25,678.96,677.93,678.89,8407.0,675.9032,676.6107,675.5843,676.5409,8407.0
2024-11-21 14:40:00,678.9,679.17,678.51,678.62,4883.0,676.5509,676.82,676.1623,676.2719,4883.0
2024-11-21 14:45:00,678.95,679.48,678.5,679.48,8117.0,676.6007,677.1289,676.1523,677.1289,8117.0
2024-11-21 14:50:00,679.25,679.3,678.12,679.12,4515.0,676.8997,676.9495,675.7736,676.7701,4515.0
2024-11-21 14:55:00,679.04,680.0,678.46,680.0,6889.0,676.6904,677.6471,676.1124,677.6471,6889.0
2024-11-21 15:00:00,679.69,680.25,679.16,679.88,5684.0,677.3382,677.8962,676.81,677.5275,5684.0
2024-11-21 15:05:00,679.84,680.21,679.62,680.21,6923.0,677.4877,677.8564,677.2684,677.8564,6923.0
2024-11-21 15:10:00,680.12,680.25,679.59,680.11,5537.0,677.7667,677.8962,677.2385,677.7567,5537.0
2024-11-21 15:15:00,680.2,680.52,679.77,680.36,9425.0,677.8464,678.1653,677.4179,678.0059,9425.0
2024-11-21 15:20:00,680.44,680.46,679.61,680.09,7998.0,678.0856,678.1055,677.2585,677.7368,7998.0
2024-11-21 15:25:00,679.78,680.51,679.78,680.19,14860.0,677.4279,678.1553,677.4279,677.8364,14860.0
2024-11-21 15:30:00,680.16,680.29,679.04,679.86,19314.0,677.8066,677.9361,676.6904,677.5076,19314.0
2024-11-21 15:35:00,680.06,681.41,679.46,680.39,14426.0,677.7069,679.0522,677.109,678.0358,14426.0
2024-11-21 15:40:00,680.51,681.59,679.71,680.51,18494.0,678.1553,679.2316,677.3581,678.1553,18494.0
2024-11-21 15:45:00,680.51,680.52,679.29,680.07,17219.0,678.1553,678.1653,676.9396,677.7169,17219.0
2024-11-21 15:50:00,679.83,680.26,679.01,679.01,27772.0,677.4777,677.9062,676.6605,676.6605,27772.0
2024-11-21 15:55:00,679.26,679.48,678.62,678.79,66753.0,676.9097,677.1289,676.2719,676.4413,66753.0
2024-11-22 09:30:00,668.18,675.0,652.0,659.24,148799.0,665.868,672.6644,649.744,656.9589,148799.0
2024-11-22 09:35:00,660.0,660.75,649.5,650.37,92391.0,657.7163,658.4637,647.2526,648.1196,92391.0
2024-11-22 09:40:00,650.11,654.71,645.98,653.86,62248.0,647.8605,652.4446,643.7448,651.5976,62248.0
2024-11-22 09:45:00,653.0,656.17,651.83,655.96,83138.0,650.7405,653.8996,649.5746,653.6903,83138.0
2024-11-22 09:50:00,655.51,659.9,651.94,655.96,50053.0,653.2418,657.6167,649.6842,653.6903,50053.0
2024-11-22 09:55:00,655.56,656.49,652.5,653.57,32639.0,653.2917,654.2185,650.2423,651.3086,32639.0
2024-11-22 10:00:00,654.22,654.8,648.82,649.15,38159.0,651.9563,652.5343,646.575,646.9039,38159.0
2024-11-22 10:05:00,649.56,652.97,649.19,650.44,39935.0,647.3124,650.7106,646.9437,648.1894,39935.0
2024-11-22 10:10:00,650.44,652.21,649.14,649.14,17850.0,648.1894,649.9533,646.8939,646.8939,17850.0
2024-11-22 10:15:00,649.84,649.84,646.95,649.26,31425.0,647.5915,647.5915,644.7115,647.0135,31425.0
2024-11-22 10:20:00,648.84,651.09,648.73,651.02,12751.0,646.5949,648.8371,646.4853,648.7674,12751.0
2024-11-22 10:25:00,651.25,651.26,647.09,649.4,12013.0,648.9966,649.0065,644.851,647.153,12013.0
2024-11-22 10:30:00,648.54,650.28,646.25,647.74,9567.0,646.296,648.0299,644.0139,645.4987,9567.0
2024-11-22 10:35:00,647.74,648.0,646.33,647.13,11822.0,645.4987,645.7578,644.0936,644.8908,11822.0
2024-11-22 10:40:00,647.07,648.19,645.0,647.61,10933.0,644.831,645.9472,642.7682,645.3692,10933.0
2024-11-22 10:45:00,648.18,648.4,646.45,647.99,10398.0,645.9372,646.1564,644.2132,645.7479,10398.0
2024-11-22 10:50:00,648.0,651.31,647.5,648.59,18326.0,645.7578,649.0564,645.2596,646.3458,18326.0
2024-11-22 10:55:00,649.76,650.86,647.71,647.82,9135.0,647.5117,648.6079,645.4688,645.5785,9135.0
2024-11-22 11:00:00,648.0,648.18,646.47,646.8,10167.0,645.7578,645.9372,644.2331,644.562,10167.0
2024-11-22 11:05:00,647.22,649.07,646.73,647.0,17489.0,644.9805,646.8241,644.4922,644.7613,17489.0
2024-11-22 11:10:00,646.96,647.57,646.33,647.57,11688.0,644.7214,645.3293,644.0936,645.3293,11688.0
2024-11-22 11:15:00,647.35,647.44,646.17,647.01,11104.0,645.1101,645.1998,643.9342,644.7713,11104.0
2024-11-22 11:20:00,646.71,647.21,645.96,646.25,10596.0,644.4723,644.9706,643.7249,644.0139,10596.0
2024-11-22 11:25:00,646.48,647.19,645.99,646.43,9872.0,644.2431,644.9506,643.7548,644.1933,9872.0
2024-11-22 11:30:00,646.85,648.12,646.81,647.4,7953.0,644.6118,645.8774,644.5719,645.1599,7953.0
2024-11-22 11:35:00,647.97,650.25,647.45,650.25,10167.0,645.7279,648.0,645.2097,648.0,10167.0
2024-11-22 11:40:00,650.46,650.68,648.31,648.71,10943.0,648.2093,648.4286,646.0668,646.4654,10943.0
2024-11-22 11:45:00,648.85,649.38,647.69,648.17,11485.0,646.6049,647.1331,645.4489,645.9272,11485.0
2024-11-22 11:50:00,648.15,651.36,648.15,650.53,27863.0,645.9073,649.1062,645.9073,648.2791,27863.0
2024-11-22 11:55:00,651.0,651.25,648.82,650.34,21791.0,648.7474,648.9966,646.575,648.0897,21791.0
2024-11-22 12:00:00,649.83,650.41,649.8,649.94,11578.0,647.5815,648.1595,647.5516,647.6911,11578.0
2024-11-22 12:05:00,650.18,650.35,649.66,650.35,11307.0,647.9303,648.0997,647.4121,648.0997,11307.0
2024-11-22 12:10:00,649.63,650.52,649.63,649.98,5194.0,647.3822,648.2691,647.3822,647.731,5194.0
2024-11-22 12:15:00,649.96,650.08,648.95,650.08,5554.0,647.711,647.8306,646.7045,647.8306,5554.0
2024-11-22 12:20:00,649.62,649.62,647.87,648.51,6197.0,647.3722,647.3722,645.6283,646.2661,6197.0
2024-11-22 12:25:00,648.32,648.96,648.09,648.52,3571.0,646.0767,646.7145,645.8475,646.276,3571.0
2024-11-22 12:30:00,648.17,648.5,647.31,648.03,7409.0,645.9272,646.2561,645.0702,645.7877,7409.0
2024-11-22 12:35:00,647.61,648.34,647.03,647.32,7569.0,645.3692,646.0967,644.7912,645.0802,7569.0
2024-11-22 12:40:00,647.32,649.75,647.22,649.75,5011.0,645.0802,647.5018,644.9805,647.5018,5011.0
2024-11-22 12:45:00,649.43,649.46,648.93,649.45,2558.0,647.1829,647.2128,646.6846,647.2028,2558.0
2024-11-22 12:50:00,649.5,650.97,649.5,650.63,7436.0,647.2526,648.7176,647.2526,648.3787,7436.0
2024-11-22 12:55:00,651.27,651.55,650.75,651.42,4039.0,649.0165,649.2955,648.4983,649.166,4039.0
2024-11-22 13:00:00,651.42,651.5,650.56,650.57,6021.0,649.166,649.2457,648.309,648.3189,6021.0
2024-11-22 13:05:00,650.62,650.62,649.15,649.15,6879.0,648.3688,648.3688,646.9039,646.9039,6879.0
2024-11-22 13:10:00,649.44,649.83,649.28,649.83,2922.0,647.1928,647.5815,647.0334,647.5815,2922.0
2024-11-22 13:15:00,649.92,650.22,649.1,649.16,7816.0,647.6712,647.9701,646.854,646.9138,7816.0
2024-11-22 13:20:00,648.8,648.82,647.82,648.78,6174.0,646.5551,646.575,645.5785,646.5351,6174.0
2024-11-22 13:25:00,648.33,648.42,646.52,646.97,41235.0,646.0867,646.1764,644.283,644.7314,41235.0
2024-11-22 13:30:00,646.95,647.39,644.75,645.3,13841.0,644.7115,645.1499,642.5191,643.0672,13841.0
2024-11-22 13:35:00,645.29,645.29,643.0,643.13,12757.0,643.0572,643.0572,640.7751,640.9047,12757.0
2024-11-22 13:40:00,643.2,643.2,641.02,641.6,19341.0,640.9744,640.9744,638.802,639.38,19341.0
2024-11-22 13:45:00,641.63,643.97,641.61,643.22,5166.0,639.4099,641.7418,639.3899,640.9944,5166.0
2024-11-22 13:50:00,643.22,643.47,642.13,642.18,3253.0,640.9944,641.2435,639.9081,639.958,3253.0
2024-11-22 13:55:00,642.05,642.41,641.56,642.02,6884.0,639.8284,640.1872,639.3401,639.7985,6884.0
2024-11-22 14:00:00,641.7,641.93,640.76,641.47,4584.0,639.4796,639.7088,638.5429,639.2504,4584.0
2024-11-22 14:05:00,641.4,642.74,640.56,642.5,14649.0,639.1807,640.516,638.3436,640.2769,14649.0
2024-11-22 14:10:00,642.25,643.64,641.95,643.4,18673.0,640.0277,641.4129,639.7288,641.1737,18673.0
2024-11-22 14:15:00,643.28,643.28,639.97,640.17,14934.0,641.0542,641.0542,637.7556,637.9549,14934.0
2024-11-22 14:20:00,640.63,642.65,640.11,642.25,7142.0,638.4133,640.4263,637.8951,640.0277,7142.0
2024-11-22 14:25:00,642.19,642.82,641.86,642.6,6841.0,639.9679,640.5958,639.6391,640.3765,6841.0
2024-11-22 14:30:00,642.12,642.16,641.02,641.84,7994.0,639.8982,639.938,638.802,639.6191,7994.0
2024-11-22 14:35:00,641.82,641.82,641.04,641.25,5391.0,639.5992,639.5992,638.8219,639.0312,5391.0
2024-11-22 14:40:00,641.25,641.64,640.05,641.27,7528.0,639.0312,639.4198,637.8353,639.0511,7528.0
2024-11-22 14:45:00,641.51,642.03,641.42,641.67,3387.0,639.2903,639.8085,639.2006,639.4497,3387.0
2024-11-22 14:50:00,641.79,642.24,641.25,641.25,11063.0,639.5693,640.0178,639.0312,639.0312,11063.0
2024-11-22 14:55:00,641.48,641.8,641.22,641.38,6468.0,639.2604,639.5793,639.0013,639.1607,6468.0
2024-11-22 15:00:00,641.41,641.5,640.3,640.8,7253.0,639.1906,639.2803,638.0845,638.5827,7253.0
2024-11-22 15:05:00,641.0,641.21,640.42,640.42,4273.0,638.7821,638.9913,638.2041,638.2041,4273.0
2024-11-22 15:10:00,640.45,640.85,639.8,640.03,9877.0,638.234,638.6326,637.5862,637.8154,9877.0
2024-11-22 15:15:00,639.8,640.24,639.6,639.99,16783.0,637.5862,638.0247,637.3869,637.7755,16783.0
2024-11-22 15:20:00,640.14,640.81,640.14,640.23,9570.0,637.925,638.5927,637.925,638.0147,9570.0
2024-11-22 15:25:00,640.36,642.05,640.04,640.04,20978.0,638.1443,639.8284,637.8254,637.8254,20978.0
2024-11-22 15:30:00,639.93,640.84,639.89,640.35,24555.0,637.7158,638.6226,637.6759,638.1343,24555.0
2024-11-22 15:35:00,640.15,640.25,639.15,639.98,18562.0,637.935,638.0346,636.9385,637.7656,18562.0
2024-11-22 15:40:00,639.98,640.63,639.24,639.73,25245.0,637.7656,638.4133,637.0281,637.5164,25245.0
2024-11-22 15:45:00,639.79,641.55,639.79,640.92,37925.0,637.5762,639.3301,637.5762,638.7023,37925.0
2024-11-22 15:50:00,640.71,642.89,640.43,642.75,52977.0,638.4931,640.6655,638.214,640.526,52977.0
2024-11-22 15:55:00,642.75,642.75,639.76,639.86,80777.0,640.526,640.526,637.5463,637.646,80777.0
2024-11-25 09:30:00,641.61,642.35,637.17,641.46,39652.0,639.3899,640.1274,634.9653,639.2405,39652.0
2024-11-25 09:35:00,640.91,648.53,640.91,648.13,32599.0,638.6924,646.286,638.6924,645.8874,32599.0
2024-11-25 09:40:00,648.98,650.43,645.84,650.43,36334.0,646.7344,648.1794,643.6053,648.1794,36334.0
2024-11-25 09:45:00,650.1,650.58,647.26,648.64,12002.0,647.8506,648.3289,645.0204,646.3956,12002.0
2024-11-25 09:50:00,648.5,650.53,647.72,649.5,33145.0,646.2561,648.2791,645.4788,647.2526,33145.0
2024-11-25 09:55:00,649.65,650.5,648.48,649.91,13468.0,647.4021,648.2492,646.2362,647.6612,13468.0
2024-11-25 10:00:00,649.25,651.11,648.24,650.69,19883.0,647.0035,648.8571,645.997,648.4385,19883.0
2024-11-25 10:05:00,650.69,651.0,649.37,650.06,21361.0,648.4385,648.7474,647.1231,647.8107,21361.0
2024-11-25 10:10:00,649.38,650.31,648.95,649.06,14664.0,647.1331,648.0598,646.7045,646.8142,14664.0
2024-11-25 10:15:00,649.51,650.44,648.08,648.66,13362.0,647.2626,648.1894,645.8376,646.4155,13362.0
2024-11-25 10:20:00,649.01,651.1,648.79,649.16,8941.0,646.7643,648.8471,646.5451,646.9138,8941.0
2024-11-25 10:25:00,649.85,649.85,648.56,648.87,9969.0,647.6014,647.6014,646.3159,646.6248,9969.0
2024-11-25 10:30:00,649.02,650.28,647.29,648.34,11090.0,646.7743,648.0299,645.0503,646.0967,11090.0
2024-11-25 10:35:00,648.17,648.74,646.61,647.14,6565.0,645.9272,646.4953,644.3726,644.9008,6565.0
2024-11-25 10:40:00,646.65,648.31,645.73,647.95,7445.0,644.4125,646.0668,643.4957,645.708,7445.0
2024-11-25 10:45:00,648.11,648.5,646.56,647.2,3489.0,645.8674,646.2561,644.3228,644.9606,3489.0
2024-11-25 10:50:00,647.26,648.42,646.1,646.63,13534.0,645.0204,646.1764,643.8644,644.3926,13534.0
2024-11-25 10:55:00,646.68,646.83,645.8,646.19,4945.0,644.4424,644.5919,643.5654,643.9541,4945.0
2024-11-25 11:00:00,646.31,648.03,645.84,647.6,11335.0,644.0737,645.7877,643.6053,645.3592,11335.0
2024-11-25 11:05:00,647.58,648.24,646.88,647.44,4415.0,645.3393,645.997,644.6417,645.1998,4415.0
2024-11-25 11:10:00,647.44,649.11,647.43,648.82,9039.0,645.1998,646.864,645.1898,646.575,9039.0
2024-11-25 11:15:00,648.82,648.83,647.62,648.25,5382.0,646.575,646.585,645.3791,646.007,5382.0
2024-11-25 11:20:00,648.31,648.69,647.76,647.76,4363.0,646.0668,646.4454,645.5187,645.5187,4363.0
2024-11-25 11:25:00,647.82,648.12,647.09,647.66,6195.0,645.5785,645.8774,644.851,645.419,6195.0
2024-11-25 11:30:00,647.66,647.85,647.04,647.04,5630.0,645.419,645.6083,644.8012,644.8012,5630.0
2024-11-25 11:35:00,646.97,647.01,645.88,646.27,4535.0,644.7314,644.7713,643.6452,644.0338,4535.0
2024-11-25 11:40:00,645.9,646.17,644.83,644.9,5020.0,643.6651,643.9342,642.5988,642.6686,5020.0
2024-11-25 11:45:00,645.31,647.26,645.23,646.2,17661.0,643.0771,645.0204,642.9974,643.9641,17661.0
2024-11-25 11:50:00,646.2,647.38,646.14,647.27,10955.0,643.9641,645.14,643.9043,645.0304,10955.0
2024-11-25 11:55:00,647.19,649.11,646.72,648.68,13865.0,644.9506,646.864,644.4823,646.4355,13865.0
2024-11-25 12:00:00,648.57,648.57,646.47,646.55,4979.0,646.3259,646.3259,644.2331,644.3128,4979.0
2024-11-25 12:05:00,646.32,646.44,645.65,645.82,3147.0,644.0836,644.2032,643.416,643.5854,3147.0
2024-11-25 12:10:00,645.88,646.42,645.58,645.61,8789.0,643.6452,644.1833,643.3462,643.3761,8789.0
2024-11-25 12:15:00,645.83,646.12,645.02,645.95,17424.0,643.5953,643.8843,642.7881,643.7149,17424.0
2024-11-25 12:20:00,645.88,646.07,644.99,645.97,6015.0,643.6452,643.8345,642.7582,643.7349,6015.0
2024-11-25 12:25:00,645.98,645.99,644.1,644.11,9334.0,643.7448,643.7548,641.8713,641.8813,9334.0
2024-11-25 12:30:00,644.26,644.72,643.46,644.44,5694.0,642.0308,642.4892,641.2335,642.2101,5694.0
2024-11-25 12:35:00,644.65,644.66,643.35,643.41,5228.0,642.4194,642.4294,641.1239,641.1837,5228.0
2024-11-25 12:40:00,643.55,644.53,643.35,643.5,7133.0,641.3232,642.2998,641.1239,641.2734,7133.0
2024-11-25 12:45:00,643.5,644.81,643.02,644.79,5700.0,641.2734,642.5789,640.7951,642.5589,5700.0
2024-11-25 12:50:00,644.81,645.06,643.83,643.83,9424.0,642.5789,642.828,641.6023,641.6023,9424.0
2024-11-25 12:55:00,643.77,645.06,643.52,644.55,6810.0,641.5425,642.828,641.2933,642.3198,6810.0
2024-11-25 13:00:00,644.68,645.18,644.25,644.62,15236.0,642.4493,642.9476,642.0208,642.3895,15236.0
2024-11-25 13:05:00,644.62,645.27,644.22,644.25,10694.0,642.3895,643.0373,641.9909,642.0208,10694.0
2024-11-25 13:10:00,644.49,645.26,644.12,645.26,5582.0,642.26,643.0273,641.8913,643.0273,5582.0
2024-11-25 13:15:00,645.26,645.26,644.45,644.45,3719.0,643.0273,643.0273,642.2201,642.2201,3719.0
2024-11-25 13:20:00,644.91,644.91,643.87,643.93,2959.0,642.6785,642.6785,641.6421,641.7019,2959.0
2024-11-25 13:25:00,643.91,643.93,643.44,643.44,1291.0,641.682,641.7019,641.2136,641.2136,1291.0
2024-11-25 13:30:00,643.73,643.77,642.38,642.79,9905.0,641.5026,641.5425,640.1573,640.5659,9905.0
2024-11-25 13:35:00,642.67,643.18,642.25,642.25,4602.0,640.4463,640.9545,640.0277,640.0277,4602.0
2024-11-25 13:40:00,642.63,642.64,641.68,642.51,7536.0,640.4064,640.4164,639.4597,640.2868,7536.0
2024-11-25 13:45:00,642.6,642.82,642.08,642.08,2888.0,640.3765,640.5958,639.8583,639.8583,2888.0
2024-11-25 13:50:00,642.13,642.38,641.58,641.58,2298.0,639.9081,640.1573,639.36,639.36,2298.0
2024-11-25 13:55:00,641.6,642.02,641.37,641.37,2042.0,639.38,639.7985,639.1508,639.1508,2042.0
2024-11-25 14:00:00,641.37,641.8,640.21,640.57,8117.0,639.1508,639.5793,637.9948,638.3535,8117.0
2024-11-25 14:05:00,640.61,640.71,640.02,640.41,9090.0,638.3934,638.4931,637.8054,638.1941,9090.0
2024-11-25 14:10:00,640.41,640.46,637.21,638.93,24893.0,638.1941,638.2439,635.0052,636.7192,24893.0
2024-11-25 14:15:00,638.82,639.65,638.5,639.42,8700.0,636.6096,637.4367,636.2907,637.2075,8700.0
2024-11-25 14:20:00,639.33,639.42,638.15,638.38,6559.0,637.1178,637.2075,635.9419,636.1711,6559.0
2024-11-25 14:25:00,638.19,638.58,638.0,638.49,11268.0,635.9818,636.3704,635.7924,636.2807,11268.0
2024-11-25 14:30:00,638.3,638.86,638.0,638.86,16703.0,636.0914,636.6495,635.7924,636.6495,16703.0
2024-11-25 14:35:00,638.85,638.91,637.55,637.55,6052.0,636.6395,636.6993,635.344,635.344,6052.0
2024-11-25 14:40:00,637.55,638.15,637.33,638.0,10198.0,635.344,635.9419,635.1247,635.7924,10198.0
2024-11-25 14:45:00,638.43,638.59,637.96,638.29,11087.0,636.2209,636.3804,635.7526,636.0814,11087.0
2024-11-25 14:50:00,638.3,638.74,637.62,637.62,5482.0,636.0914,636.5299,635.4137,635.4137,5482.0
2024-11-25 14:55:00,637.68,637.86,637.41,637.72,7622.0,635.4735,635.6529,635.2045,635.5134,7622.0
2024-11-25 15:00:00,637.7,638.0,637.17,637.6,9107.0,635.4935,635.7924,634.9653,635.3938,9107.0
2024-11-25 15:05:00,637.76,637.93,637.12,637.76,5963.0,635.5533,635.7227,634.9155,635.5533,5963.0
2024-11-25 15:10:00,637.67,637.68,637.08,637.28,13547.0,635.4636,635.4735,634.8756,635.0749,13547.0
2024-11-25 15:15:00,637.28,637.46,636.72,637.0,14854.0,635.0749,635.2543,634.5169,634.7959,14854.0
2024-11-25 15:20:00,636.85,636.92,636.19,636.66,8002.0,634.6464,634.7162,633.9887,634.4571,8002.0
2024-11-25 15:25:00,636.72,637.37,636.55,636.67,10582.0,634.5169,635.1646,634.3474,634.467,10582.0
2024-11-25 15:30:00,636.71,636.85,636.44,636.48,8339.0,634.5069,634.6464,634.2378,634.2777,8339.0
2024-11-25 15:35:00,636.51,636.88,636.33,636.77,11793.0,634.3076,634.6763,634.1282,634.5667,11793.0
2024-11-25 15:40:00,636.67,637.03,636.24,636.24,11942.0,634.467,634.8258,634.0385,634.0385,11942.0
2024-11-25 15:45:00,636.05,636.29,635.1,635.26,9007.0,633.8492,634.0883,632.9025,633.0619,9007.0
2024-11-25 15:50:00,635.01,635.06,633.18,633.92,44160.0,632.8128,632.8626,630.9891,631.7265,44160.0
2024-11-25 15:55:00,633.88,635.03,632.88,634.55,76207.0,631.6867,632.8327,630.6901,632.3544,76207.0
2024-11-26 09:30:00,633.0,635.5,630.33,634.75,32842.0,630.8097,633.3011,628.149,632.5537,32842.0
2024-11-26 09:35:00,634.81,635.44,631.6,632.36,10927.0,632.6135,633.2413,629.4146,630.1719,10927.0
2024-11-26 09:40:00,632.36,633.87,631.49,633.43,14166.0,630.1719,631.6767,629.305,631.2382,14166.0
2024-11-26 09:45:00,633.66,634.74,632.41,633.23,9509.0,631.4674,632.5437,630.2218,631.0389,9509.0
2024-11-26 09:50:00,633.23,635.19,632.99,633.06,16937.0,631.0389,632.9922,630.7998,630.8695,16937.0
2024-11-26 09:55:00,632.84,633.1,632.01,632.67,6977.0,630.6503,630.9094,629.8232,630.4809,6977.0
2024-11-26 10:00:00,633.12,634.01,632.0,632.73,6394.0,630.9293,631.8162,629.8132,630.5407,6394.0
2024-11-26 10:05:00,632.16,634.13,632.16,634.13,5045.0,629.9726,631.9358,629.9726,631.9358,5045.0
2024-11-26 10:10:00,634.26,634.96,633.34,634.64,5804.0,632.0654,632.7629,631.1486,632.4441,5804.0
2024-11-26 10:15:00,634.62,635.08,633.56,634.06,35610.0,632.4241,632.8825,631.3678,631.8661,35610.0
2024-11-26 10:20:00,634.37,635.03,633.55,634.38,7754.0,632.175,632.8327,631.3578,632.185,7754.0
2024-11-26 10:25:00,634.37,637.11,634.37,637.1,15193.0,632.175,634.9055,632.175,634.8955,15193.0
2024-11-26 10:30:00,636.66,637.63,636.36,637.04,17451.0,634.4571,635.4237,634.1581,634.8358,17451.0
2024-11-26 10:35:00,636.91,638.87,636.63,638.87,57927.0,634.7062,636.6594,634.4272,636.6594,57927.0
2024-11-26 10:40:00,639.18,639.81,638.78,639.15,9970.0,636.9683,637.5962,636.5697,636.9385,9970.0
2024-11-26 10:45:00,639.13,641.25,639.12,640.62,11152.0,636.9185,639.0312,636.9086,638.4034,11152.0
2024-11-26 10:50:00,640.76,640.76,639.46,639.48,4717.0,638.5429,638.5429,637.2474,637.2673,4717.0
2024-11-26 10:55:00,639.46,639.98,639.07,639.14,6147.0,637.2474,637.7656,636.8587,636.9285,6147.0
2024-11-26 11:00:00,639.41,639.91,638.87,639.91,5469.0,637.1976,637.6958,636.6594,637.6958,5469.0
2024-11-26 11:05:00,639.76,640.38,639.53,639.81,3883.0,637.5463,638.1642,637.3171,637.5962,3883.0
2024-11-26 11:10:00,639.94,640.98,639.65,639.67,6044.0,637.7257,638.7621,637.4367,637.4567,6044.0
2024-11-26 11:15:00,639.98,640.27,638.71,639.04,10099.0,637.7656,638.0546,636.5,636.8288,10099.0
2024-11-26 11:20:00,639.04,639.6,638.66,638.75,7176.0,636.8288,637.3869,636.4501,636.5398,7176.0
2024-11-26 11:25:00,638.55,638.98,638.55,638.98,2601.0,636.3405,636.769,636.3405,636.769,2601.0
2024-11-26 11:30:00,638.97,640.27,638.97,639.65,9051.0,636.7591,638.0546,636.7591,637.4367,9051.0
2024-11-26 11:35:00,639.89,639.9,638.57,639.23,11089.0,637.6759,637.6859,636.3605,637.0182,11089.0
2024-11-26 11:40:00,639.37,639.54,638.14,638.3,5754.0,637.1577,637.3271,635.9319,636.0914,5754.0
2024-11-26 11:45:00,638.3,638.61,638.07,638.45,9536.0,636.0914,636.4003,635.8622,636.2409,9536.0
2024-11-26 11:50:00,638.68,639.79,638.48,639.57,6358.0,636.4701,637.5762,636.2708,637.357,6358.0
2024-11-26 11:55:00,639.8,639.86,639.15,639.45,2542.0,637.5862,637.646,636.9385,637.2374,2542.0
2024-11-26 12:00:00,639.16,639.33,638.26,638.58,6429.0,636.9484,637.1178,636.0515,636.3704,6429.0
2024-11-26 12:05:00,638.57,638.84,638.09,638.33,10027.0,636.3605,636.6295,635.8821,636.1213,10027.0
2024-11-26 12:10:00,638.34,639.97,638.34,639.2,12623.0,636.1313,637.7556,636.1313,636.9883,12623.0
2024-11-26 12:15:00,639.49,640.27,639.21,640.1,21958.0,637.2773,638.0546,636.9982,637.8852,21958.0
2024-11-26 12:20:00,640.1,640.5,639.66,640.5,32882.0,637.8852,638.2838,637.4467,638.2838,32882.0
2024-11-26 12:25:00,640.63,641.5,640.22,640.22,15897.0,638.4133,639.2803,638.0047,638.0047,15897.0
2024-11-26 12:30:00,640.54,640.54,639.3,640.09,4533.0,638.3236,638.3236,637.0879,637.8752,4533.0
2024-11-26 12:35:00,640.09,640.09,639.58,639.85,1600.0,637.8752,637.8752,637.367,637.636,1600.0
2024-11-26 12:40:00,639.84,640.02,639.71,640.0,4646.0,637.6261,637.8054,637.4965,637.7855,4646.0
2024-11-26 12:45:00,639.98,640.01,639.63,639.63,4567.0,637.7656,637.7955,637.4168,637.4168,4567.0
2024-11-26 12:50:00,639.68,640.0,639.68,640.0,2253.0,637.4666,637.7855,637.4666,637.7855,2253.0
2024-11-26 12:55:00,640.0,640.98,640.0,640.86,8040.0,637.7855,638.7621,637.7855,638.6425,8040.0
2024-11-26 13:00:00,640.56,640.82,640.2,640.47,6800.0,638.3436,638.6027,637.9848,638.2539,6800.0
2024-11-26 13:05:00,640.36,640.36,639.82,639.83,1438.0,638.1443,638.1443,637.6061,637.6161,1438.0
2024-11-26 13:10:00,640.0,640.03,639.39,639.39,4800.0,637.7855,637.8154,637.1776,637.1776,4800.0
2024-11-26 13:15:00,639.72,639.82,639.21,639.38,7077.0,637.5065,637.6061,636.9982,637.1677,7077.0
2024-11-26 13:20:00,639.4,640.14,639.18,639.51,4647.0,637.1876,637.925,636.9683,637.2972,4647.0
2024-11-26 13:25:00,639.56,639.69,639.37,639.37,1701.0,637.347,637.4766,637.1577,637.1577,1701.0
2024-11-26 13:30:00,639.42,639.68,639.0,639.0,3967.0,637.2075,637.4666,636.789,636.789,3967.0
2024-11-26 13:35:00,639.14,639.14,638.67,638.78,3394.0,636.9285,636.9285,636.4601,636.5697,3394.0
2024-11-26 13:40:00,638.82,639.52,638.81,639.32,3758.0,636.6096,637.3072,636.5996,637.1079,3758.0
2024-11-26 13:45:00,639.28,639.28,638.76,638.89,2303.0,637.068,637.068,636.5498,636.6794,2303.0
2024-11-26 13:50:00,639.17,639.17,638.8,638.98,2098.0,636.9584,636.9584,636.5897,636.769,2098.0
2024-11-26 13:55:00,639.0,639.01,638.73,638.94,2000.0,636.789,636.7989,636.5199,636.7292,2000.0
2024-11-26 14:00:00,638.85,639.44,638.79,639.22,5728.0,636.6395,637.2274,636.5797,637.0082,5728.0
2024-11-26 14:05:00,639.04,639.04,638.43,638.57,3704.0,636.8288,636.8288,636.2209,636.3605,3704.0
2024-11-26 14:10:00,638.7,639.0,638.37,638.38,3500.0,636.49,636.789,636.1612,636.1711,3500.0
2024-11-26 14:15:00,638.46,638.64,637.86,637.86,2173.0,636.2508,636.4302,635.6529,635.6529,2173.0
2024-11-26 14:20:00,638.03,638.45,637.75,637.76,2800.0,635.8223,636.2409,635.5433,635.5533,2800.0
2024-11-26 14:25:00,637.86,637.86,636.57,636.8,5948.0,635.6529,635.6529,634.3674,634.5966,5948.0
2024-11-26 14:30:00,636.79,638.01,636.57,638.01,5044.0,634.5866,635.8024,634.3674,635.8024,5044.0
2024-11-26 14:35:00,638.11,638.11,637.5,637.68,2257.0,635.9021,635.9021,635.2942,635.4735,2257.0
2024-11-26 14:40:00,637.64,638.22,637.61,637.99,5065.0,635.4337,636.0117,635.4038,635.7825,5065.0
2024-11-26 14:45:00,638.22,638.37,637.81,637.87,6888.0,636.0117,636.1612,635.6031,635.6629,6888.0
2024-11-26 14:50:00,638.01,638.32,637.83,637.94,8584.0,635.8024,636.1113,635.623,635.7326,8584.0
2024-11-26 14:55:00,637.89,638.05,637.54,637.66,7248.0,635.6828,635.8423,635.334,635.4536,7248.0
2024-11-26 15:00:00,637.62,638.15,637.45,637.8,10439.0,635.4137,635.9419,635.2443,635.5931,10439.0
2024-11-26 15:05:00,637.91,637.91,637.34,637.35,3945.0,635.7027,635.7027,635.1347,635.1447,3945.0
2024-11-26 15:10:00,637.09,637.45,636.22,636.32,12320.0,634.8856,635.2443,634.0186,634.1182,12320.0
2024-11-26 15:15:00,636.32,636.71,636.32,636.71,5339.0,634.1182,634.5069,634.1182,634.5069,5339.0
2024-11-26 15:20:00,636.75,637.61,636.67,636.92,9263.0,634.5468,635.4038,634.467,634.7162,9263.0
2024-11-26 15:25:00,636.75,637.53,636.63,637.08,18125.0,634.5468,635.3241,634.4272,634.8756,18125.0
2024-11-26 15:30:00,636.95,637.5,636.83,637.2,12455.0,634.7461,635.2942,634.6265,634.9952,12455.0
2024-11-26 15:35:00,637.12,637.5,636.8,637.18,11387.0,634.9155,635.2942,634.5966,634.9753,11387.0
2024-11-26 15:40:00,637.34,637.35,636.58,637.08,9810.0,635.1347,635.1447,634.3773,634.8756,9810.0
2024-11-26 15:45:00,636.88,638.12,636.52,637.99,34899.0,634.6763,635.912,634.3176,635.7825,34899.0
2024-11-26 15:50:00,638.0,639.27,637.46,638.51,18830.0,635.7924,637.058,635.2543,636.3007,18830.0
2024-11-26 15:55:00,638.99,639.23,638.38,638.87,46799.0,636.779,637.0182,636.1711,636.6594,46799.0
2024-11-27 09:30:00,633.92,635.02,631.2,633.58,32374.0,631.7265,632.8227,629.016,631.3877,32374.0
2024-11-27 09:35:00,633.39,636.96,632.48,636.14,16489.0,631.1984,634.756,630.2915,633.9389,16489.0
2024-11-27 09:40:00,636.14,637.34,635.88,637.34,12027.0,633.9389,635.1347,633.6798,635.1347,12027.0
2024-11-27 09:45:00,637.12,638.8,635.79,638.05,9979.0,634.9155,636.5897,633.5901,635.8423,9979.0
2024-11-27 09:50:00,637.58,637.62,633.43,633.43,4493.0,635.3739,635.4137,631.2382,631.2382,4493.0
2024-11-27 09:55:00,633.83,634.55,633.12,634.55,4643.0,631.6369,632.3544,630.9293,632.3544,4643.0
2024-11-27 10:00:00,633.87,636.22,633.42,636.22,7003.0,631.6767,634.0186,631.2283,634.0186,7003.0
2024-11-27 10:05:00,636.23,637.61,635.97,636.11,4429.0,634.0286,635.4038,633.7695,633.909,4429.0
2024-11-27 10:10:00,636.83,637.97,636.76,637.59,12164.0,634.6265,635.7625,634.5567,635.3838,12164.0
2024-11-27 10:15:00,637.46,639.51,637.29,639.17,8266.0,635.2543,637.2972,635.0849,636.9584,8266.0
2024-11-27 10:20:00,639.51,639.51,636.94,636.95,8235.0,637.2972,637.2972,634.7361,634.7461,8235.0
2024-11-27 10:25:00,637.18,638.35,636.72,637.89,5685.0,634.9753,636.1412,634.5169,635.6828,5685.0
2024-11-27 10:30:00,637.89,638.74,637.12,637.18,20129.0,635.6828,636.5299,634.9155,634.9753,20129.0
2024-11-27 10:35:00,637.56,638.16,637.12,637.12,11999.0,635.354,635.9519,634.9155,634.9155,11999.0
2024-11-27 10:40:00,637.22,640.18,637.2,640.17,15183.0,635.0151,637.9649,634.9952,637.9549,15183.0
2024-11-27 10:45:00,640.18,640.44,639.13,639.13,5739.0,637.9649,638.224,636.9185,636.9185,5739.0
2024-11-27 10:50:00,639.17,640.0,638.76,639.51,8409.0,636.9584,637.7855,636.5498,637.2972,8409.0
2024-11-27 10:55:00,639.2,639.24,637.29,637.82,5010.0,636.9883,637.0281,635.0849,635.6131,5010.0
2024-11-27 11:00:00,637.82,637.82,635.24,635.72,5703.0,635.6131,635.6131,633.042,633.5203,5703.0
2024-11-27 11:05:00,635.91,636.68,635.6,636.19,5244.0,633.7097,634.477,633.4007,633.9887,5244.0
2024-11-27 11:10:00,636.24,636.24,634.9,635.86,3325.0,634.0385,634.0385,632.7032,633.6598,3325.0
2024-11-27 11:15:00,635.63,636.08,634.51,634.61,4159.0,633.4306,633.8791,632.3145,632.4142,4159.0
2024-11-27 11:20:00,635.26,636.13,635.08,635.24,8481.0,633.0619,633.9289,632.8825,633.042,8481.0
2024-11-27 11:25:00,635.21,636.16,634.3,635.23,4397.0,633.0121,633.9588,632.1052,633.032,4397.0
2024-11-27 11:30:00,635.34,635.66,634.94,634.98,5121.0,633.1416,633.4605,632.743,632.7829,5121.0
2024-11-27 11:35:00,635.0,635.47,634.83,635.2,1855.0,632.8028,633.2712,632.6334,633.0021,1855.0
2024-11-27 11:40:00,635.36,635.6,634.82,635.17,7567.0,633.1616,633.4007,632.6234,632.9722,7567.0
2024-11-27 11:45:00,635.34,635.53,634.52,635.25,3848.0,633.1416,633.331,632.3245,633.0519,3848.0
2024-11-27 11:50:00,635.5,635.77,635.19,635.55,3036.0,633.3011,633.5701,632.9922,633.3509,3036.0
2024-11-27 11:55:00,635.13,635.4,634.67,634.67,3103.0,632.9324,633.2014,632.474,632.474,3103.0
2024-11-27 12:00:00,635.14,635.5,635.05,635.39,4028.0,632.9423,633.3011,632.8526,633.1915,4028.0
2024-11-27 12:05:00,635.39,635.72,634.94,635.13,5596.0,633.1915,633.5203,632.743,632.9324,5596.0
2024-11-27 12:10:00,635.16,636.8,635.16,635.43,14261.0,632.9623,634.5966,632.9623,633.2313,14261.0
2024-11-27 12:15:00,635.51,636.56,635.35,636.56,5323.0,633.311,634.3574,633.1516,634.3574,5323.0
2024-11-27 12:20:00,636.79,637.69,636.78,637.69,6062.0,634.5866,635.4835,634.5767,635.4835,6062.0
2024-11-27 12:25:00,637.95,638.09,637.78,637.78,1920.0,635.7426,635.8821,635.5732,635.5732,1920.0
2024-11-27 12:30:00,637.78,637.78,637.31,637.42,1800.0,635.5732,635.5732,635.1048,635.2144,1800.0
2024-11-27 12:35:00,637.16,637.43,635.65,635.66,4496.0,634.9553,635.2244,633.4506,633.4605,4496.0
2024-11-27 12:40:00,635.62,636.14,635.61,635.99,3781.0,633.4207,633.9389,633.4107,633.7894,3781.0
2024-11-27 12:45:00,636.17,636.88,635.92,636.58,4128.0,633.9688,634.6763,633.7196,634.3773,4128.0
2024-11-27 12:50:00,636.95,637.25,636.9,637.25,4340.0,634.7461,635.045,634.6962,635.045,4340.0
2024-11-27 12:55:00,637.25,637.55,637.06,637.44,4250.0,635.045,635.344,634.8557,635.2344,4250.0
2024-11-27 13:00:00,637.31,637.46,636.72,636.72,4335.0,635.1048,635.2543,634.5169,634.5169,4335.0
2024-11-27 13:05:00,636.62,637.63,636.11,637.39,7861.0,634.4172,635.4237,633.909,635.1845,7861.0
2024-11-27 13:10:00,637.63,638.1,637.23,638.1,3452.0,635.4237,635.8921,635.0251,635.8921,3452.0
2024-11-27 13:15:00,637.87,637.98,637.54,637.54,1015.0,635.6629,635.7725,635.334,635.334,1015.0
2024-11-27 13:20:00,637.54,638.61,637.54,638.61,4774.0,635.334,636.4003,635.334,636.4003,4774.0
2024-11-27 13:25:00,638.5,638.82,638.32,638.75,17827.0,636.2907,636.6096,636.1113,636.5398,17827.0
2024-11-27 13:30:00,638.57,640.31,638.43,640.31,9439.0,636.3605,638.0944,636.2209,638.0944,9439.0
2024-11-27 13:35:00,639.89,640.42,639.54,640.21,4909.0,637.6759,638.2041,637.3271,637.9948,4909.0
2024-11-27 13:40:00,639.88,640.21,639.64,639.71,4600.0,637.6659,637.9948,637.4268,637.4965,4600.0
2024-11-27 13:45:00,640.05,640.32,639.68,639.96,2400.0,637.8353,638.1044,637.4666,637.7456,2400.0
2024-11-27 13:50:00,640.25,640.8,639.96,640.58,5293.0,638.0346,638.5827,637.7456,638.3635,5293.0
2024-11-27 13:55:00,640.38,641.09,640.16,640.92,4250.0,638.1642,638.8717,637.945,638.7023,4250.0
2024-11-27 14:00:00,640.63,640.82,639.66,639.67,3500.0,638.4133,638.6027,637.4467,637.4567,3500.0
2024-11-27 14:05:00,639.86,640.01,639.25,639.33,9218.0,637.646,637.7955,637.0381,637.1178,9218.0
2024-11-27 14:10:00,639.32,639.32,638.53,638.86,6117.0,637.1079,637.1079,636.3206,636.6495,6117.0
2024-11-27 14:15:00,638.64,638.87,637.91,637.98,6593.0,636.4302,636.6594,635.7027,635.7725,6593.0
2024-11-27 14:20:00,637.92,637.95,637.32,637.63,4215.0,635.7127,635.7426,635.1148,635.4237,4215.0
2024-11-27 14:25:00,637.47,637.63,635.6,635.66,13974.0,635.2643,635.4237,633.4007,633.4605,13974.0
2024-11-27 14:30:00,635.66,635.92,635.42,635.65,4280.0,633.4605,633.7196,633.2214,633.4506,4280.0
2024-11-27 14:35:00,635.53,636.29,635.53,636.27,3679.0,633.331,634.0883,633.331,634.0684,3679.0
2024-11-27 14:40:00,636.17,636.29,635.2,635.72,4504.0,633.9688,634.0883,633.0021,633.5203,4504.0
2024-11-27 14:45:00,635.83,636.98,635.78,636.47,4474.0,633.6299,634.776,633.5801,634.2677,4474.0
2024-11-27 14:50:00,636.49,636.7,635.92,635.94,2710.0,634.2877,634.4969,633.7196,633.7396,2710.0
2024-11-27 14:55:00,635.92,636.29,635.83,635.93,4291.0,633.7196,634.0883,633.6299,633.7296,4291.0
2024-11-27 15:00:00,635.93,636.54,635.64,636.36,4161.0,633.7296,634.3375,633.4406,634.1581,4161.0
2024-11-27 15:05:00,636.56,636.56,635.94,636.03,4084.0,634.3574,634.3574,633.7396,633.8292,4084.0
2024-11-27 15:10:00,636.07,636.56,635.82,635.83,3622.0,633.8691,634.3574,633.62,633.6299,3622.0
2024-11-27 15:15:00,635.8,635.8,634.99,635.22,9634.0,633.6,633.6,632.7928,633.022,9634.0
2024-11-27 15:20:00,635.22,635.37,634.9,634.97,5826.0,633.022,633.1715,632.7032,632.7729,5826.0
2024-11-27 15:25:00,635.18,635.44,634.86,634.98,9796.0,632.9822,633.2413,632.6633,632.7829,9796.0
2024-11-27 15:30:00,634.96,635.1,634.66,634.92,11329.0,632.7629,632.9025,632.464,632.7231,11329.0
2024-11-27 15:35:00,634.95,635.94,634.85,635.79,12383.0,632.753,633.7396,632.6533,633.5901,12383.0
2024-11-27 15:40:00,635.57,636.26,635.22,636.12,12751.0,633.3708,634.0585,633.022,633.9189,12751.0
2024-11-27 15:45:00,636.12,636.18,635.83,636.03,13355.0,633.9189,633.9787,633.6299,633.8292,13355.0
2024-11-27 15:50:00,635.94,636.68,635.67,636.51,22840.0,633.7396,634.477,633.4705,634.3076,22840.0
2024-11-27 15:55:00,636.52,636.6,635.56,635.96,43243.0,634.3176,634.3973,633.3609,633.7595,43243.0
2024-11-29 09:30:00,640.88,645.36,636.33,642.17,36901.0,638.6625,643.127,634.1282,639.948,36901.0
2024-11-29 09:35:00,641.57,641.91,639.76,641.27,3793.0,639.3501,639.6889,637.5463,639.0511,3793.0
2024-11-29 09:40:00,640.67,640.67,639.42,639.98,4296.0,638.4532,638.4532,637.2075,637.7656,4296.0
2024-11-29 09:45:00,639.91,642.98,639.9,641.66,16145.0,637.6958,640.7552,637.6859,639.4398,16145.0
2024-11-29 09:50:00,641.6,641.89,640.71,641.05,4382.0,639.38,639.669,638.4931,638.8319,4382.0
2024-11-29 09:55:00,641.05,642.48,641.05,642.09,13526.0,638.8319,640.2569,638.8319,639.8683,13526.0
2024-11-29 10:00:00,642.09,642.56,640.73,641.16,11022.0,639.8683,640.3367,638.513,638.9415,11022.0
2024-11-29 10:05:00,641.0,642.18,640.96,641.82,4878.0,638.7821,639.958,638.7422,639.5992,4878.0
2024-11-29 10:10:00,642.18,643.48,641.82,643.27,9829.0,639.958,641.2535,639.5992,641.0442,9829.0
2024-11-29 10:15:00,643.27,643.84,642.84,642.84,4340.0,641.0442,641.6122,640.6157,640.6157,4340.0
2024-11-29 10:20:00,643.16,644.09,642.5,643.8,6367.0,640.9346,641.8614,640.2769,641.5724,6367.0
2024-11-29 10:25:00,643.97,643.97,643.27,643.55,2908.0,641.7418,641.7418,641.0442,641.3232,2908.0
2024-11-29 10:30:00,643.74,644.9,643.74,644.43,8855.0,641.5126,642.6686,641.5126,642.2002,8855.0
2024-11-29 10:35:00,644.22,644.22,643.44,643.75,3263.0,641.9909,641.9909,641.2136,641.5225,3263.0
2024-11-29 10:40:00,643.73,644.47,643.45,643.92,11152.0,641.5026,642.24,641.2236,641.6919,11152.0
2024-11-29 10:45:00,643.63,643.87,642.75,642.97,4079.0,641.403,641.6421,640.526,640.7452,4079.0
2024-11-29 10:50:00,642.97,642.98,641.84,642.25,8474.0,640.7452,640.7552,639.6191,640.0277,8474.0
2024-11-29 10:55:00,641.97,642.21,641.45,641.86,2732.0,639.7487,639.9879,639.2305,639.6391,2732.0
2024-11-29 11:00:00,642.12,642.34,641.82,641.85,2300.0,639.8982,640.1174,639.5992,639.6291,2300.0
2024-11-29 11:05:00,641.66,642.57,641.44,641.77,4738.0,639.4398,640.3466,639.2205,639.5494,4738.0
2024-11-29 11:10:00,641.77,642.4,641.66,642.22,1848.0,639.5494,640.1772,639.4398,639.9978,1848.0
2024-11-29 11:15:00,642.36,643.01,642.26,642.7,3276.0,640.1373,640.7851,640.0377,640.4762,3276.0
2024-11-29 11:20:00,642.7,643.18,642.61,642.73,4053.0,640.4762,640.9545,640.3865,640.5061,4053.0
2024-11-29 11:25:00,642.73,642.77,642.44,642.48,1808.0,640.5061,640.5459,640.2171,640.2569,1808.0
2024-11-29 11:30:00,642.48,643.43,641.55,642.58,10742.0,640.2569,641.2036,639.3301,640.3566,10742.0
2024-11-29 11:35:00,642.63,643.24,642.46,643.03,2465.0,640.4064,641.0143,640.237,640.805,2465.0
2024-11-29 11:40:00,643.04,643.41,642.82,643.26,3046.0,640.815,641.1837,640.5958,641.0342,3046.0
2024-11-29 11:45:00,643.12,643.32,642.4,642.73,1758.0,640.8947,641.094,640.1772,640.5061,1758.0
2024-11-29 11:50:00,642.72,642.85,642.04,642.04,5250.0,640.4961,640.6256,639.8185,639.8185,5250.0
2024-11-29 11:55:00,641.6,642.03,641.39,641.92,1300.0,639.38,639.8085,639.1707,639.6989,1300.0
2024-11-29 12:00:00,641.91,642.0,641.49,642.0,2302.0,639.6889,639.7786,639.2704,639.7786,2302.0
2024-11-29 12:05:00,641.88,642.54,641.82,642.46,2270.0,639.659,640.3167,639.5992,640.237,2270.0
2024-11-29 12:10:00,642.46,642.62,642.08,642.38,3631.0,640.237,640.3964,639.8583,640.1573,3631.0
2024-11-29 12:15:00,642.17,642.95,642.17,642.79,3060.0,639.948,640.7253,639.948,640.5659,3060.0
2024-11-29 12:20:00,642.68,642.71,642.44,642.5,1900.0,640.4562,640.4861,640.2171,640.2769,1900.0
2024-11-29 12:25:00,642.54,642.59,642.01,642.01,1900.0,640.3167,640.3665,639.7886,639.7886,1900.0
2024-11-29 12:30:00,642.2,643.24,642.02,643.18,4300.0,639.9779,641.0143,639.7985,640.9545,4300.0
2024-11-29 12:35:00,643.14,643.21,642.58,642.84,4076.0,640.9146,640.9844,640.3566,640.6157,4076.0
2024-11-29 12:40:00,642.84,642.95,642.38,642.71,2901.0,640.6157,640.7253,640.1573,640.4861,2901.0
2024-11-29 12:45:00,642.6,643.16,642.45,642.69,2692.0,640.3765,640.9346,640.227,640.4662,2692.0
2024-11-29 12:50:00,642.7,643.99,642.65,643.04,11288.0,640.4762,641.7617,640.4263,640.815,11288.0
2024-11-29 12:55:00,642.92,642.95,641.21,641.52,25133.0,640.6954,640.7253,638.9913,639.3003,25133.0
2024-12-02 09:30:00,637.05,640.39,634.01,638.45,46327.0,634.8457,638.1742,631.8162,636.2409,46327.0
2024-12-02 09:35:00,638.94,639.3,636.0,636.83,10955.0,636.7292,637.0879,633.7994,634.6265,10955.0
2024-12-02 09:40:00,636.84,637.95,636.82,637.49,4586.0,634.6364,635.7426,634.6165,635.2842,4586.0
2024-12-02 09:45:00,637.28,639.74,637.21,638.59,13996.0,635.0749,637.5264,635.0052,636.3804,13996.0
2024-12-02 09:50:00,639.41,639.55,638.1,638.46,3312.0,637.1976,637.3371,635.8921,636.2508,3312.0
2024-12-02 09:55:00,638.46,638.73,637.9,638.72,1451.0,636.2508,636.5199,635.6928,636.5099,1451.0
2024-12-02 10:00:00,638.64,639.14,637.5,638.14,9093.0,636.4302,636.9285,635.2942,635.9319,9093.0
2024-12-02 10:05:00,637.93,638.45,637.4,637.4,5934.0,635.7227,636.2409,635.1945,635.1945,5934.0
2024-12-02 10:10:00,637.73,638.3,637.54,637.68,15684.0,635.5234,636.0914,635.334,635.4735,15684.0
2024-12-02 10:15:00,637.7,637.7,634.77,635.13,5561.0,635.4935,635.4935,632.5736,632.9324,5561.0
2024-12-02 10:20:00,635.0,636.03,634.64,635.96,4378.0,632.8028,633.8292,632.4441,633.7595,4378.0
2024-12-02 10:25:00,636.04,636.89,635.8,636.75,2304.0,633.8392,634.6863,633.6,634.5468,2304.0
2024-12-02 10:30:00,636.56,636.56,635.4,635.82,3355.0,634.3574,634.3574,633.2014,633.62,3355.0
2024-12-02 10:35:00,635.94,637.1,635.87,636.15,2692.0,633.7396,634.8955,633.6698,633.9488,2692.0
2024-12-02 10:40:00,635.65,636.36,635.55,635.55,2289.0,633.4506,634.1581,633.3509,633.3509,2289.0
2024-12-02 10:45:00,635.32,636.13,635.32,636.13,1427.0,633.1217,633.9289,633.1217,633.9289,1427.0
2024-12-02 10:50:00,635.95,635.95,635.03,635.75,1909.0,633.7495,633.7495,632.8327,633.5502,1909.0
2024-12-02 10:55:00,635.75,635.75,634.5,634.93,4617.0,633.5502,633.5502,632.3045,632.7331,4617.0
2024-12-02 11:00:00,634.99,635.76,634.99,635.45,1633.0,632.7928,633.5602,632.7928,633.2513,1633.0
2024-12-02 11:05:00,635.26,635.41,634.82,635.34,2463.0,633.0619,633.2114,632.6234,633.1416,2463.0
2024-12-02 11:10:00,635.65,636.03,635.04,636.03,2211.0,633.4506,633.8292,632.8427,633.8292,2211.0
2024-12-02 11:15:00,635.93,635.93,635.21,635.21,2607.0,633.7296,633.7296,633.0121,633.0121,2607.0
2024-12-02 11:20:00,635.4,635.9,634.33,634.74,4123.0,633.2014,633.6997,632.1351,632.5437,4123.0
2024-12-02 11:25:00,634.72,635.42,634.71,635.42,1950.0,632.5238,633.2214,632.5138,633.2214,1950.0
2024-12-02 11:30:00,635.27,636.35,635.27,636.35,2373.0,633.0719,634.1481,633.0719,634.1481,2373.0
2024-12-02 11:35:00,636.41,637.23,636.41,636.69,3346.0,634.2079,635.0251,634.2079,634.487,3346.0
2024-12-02 11:40:00,636.37,636.48,635.97,636.4,1631.0,634.1681,634.2777,633.7695,634.198,1631.0
2024-12-02 11:45:00,636.46,636.76,636.12,636.13,1908.0,634.2578,634.5567,633.9189,633.9289,1908.0
2024-12-02 11:50:00,636.14,636.26,635.77,635.77,1855.0,633.9389,634.0585,633.5701,633.5701,1855.0
2024-12-02 11:55:00,636.19,636.88,636.19,636.41,3283.0,633.9887,634.6763,633.9887,634.2079,3283.0
2024-12-02 12:00:00,636.62,637.37,636.62,637.37,912.0,634.4172,635.1646,634.4172,635.1646,912.0
2024-12-02 12:05:00,637.13,637.87,636.82,637.51,1413.0,634.9254,635.6629,634.6165,635.3041,1413.0
2024-12-02 12:10:00,636.82,637.49,636.82,637.33,1538.0,634.6165,635.2842,634.6165,635.1247,1538.0
2024-12-02 12:15:00,637.36,637.36,635.8,635.98,7565.0,635.1546,635.1546,633.6,633.7794,7565.0
2024-12-02 12:20:00,635.91,636.18,635.41,635.41,3072.0,633.7097,633.9787,633.2114,633.2114,3072.0
2024-12-02 12:25:00,635.73,635.73,634.82,634.82,18070.0,633.5303,633.5303,632.6234,632.6234,18070.0
2024-12-02 12:30:00,635.11,635.11,634.65,634.93,2644.0,632.9124,632.9124,632.454,632.7331,2644.0
2024-12-02 12:35:00,635.19,635.29,633.74,633.89,4813.0,632.9922,633.0918,631.5472,631.6967,4813.0
2024-12-02 12:40:00,633.62,634.5,633.45,634.2,9735.0,631.4276,632.3045,631.2582,632.0056,9735.0
2024-12-02 12:45:00,634.77,634.77,634.04,634.04,2500.0,632.5736,632.5736,631.8461,631.8461,2500.0
2024-12-02 12:50:00,634.38,634.79,634.38,634.74,5926.0,632.185,632.5935,632.185,632.5437,5926.0
2024-12-02 12:55:00,634.83,634.98,634.26,634.44,837.0,632.6334,632.7829,632.0654,632.2447,837.0
2024-12-02 13:00:00,634.44,635.76,633.8,635.12,16583.0,632.2447,633.5602,631.607,632.9224,16583.0
2024-12-02 13:05:00,635.0,636.42,635.0,636.42,6469.0,632.8028,634.2179,632.8028,634.2179,6469.0
2024-12-02 13:10:00,636.3,636.3,635.7,635.7,2077.0,634.0983,634.0983,633.5004,633.5004,2077.0
2024-12-02 13:15:00,636.13,636.48,635.81,636.21,3358.0,633.9289,634.2777,633.61,634.0086,3358.0
2024-12-02 13:20:00,636.19,636.56,635.89,636.28,4243.0,633.9887,634.3574,633.6897,634.0784,4243.0
2024-12-02 13:25:00,636.28,636.46,635.78,636.3,16255.0,634.0784,634.2578,633.5801,634.0983,16255.0
2024-12-02 13:30:00,635.96,636.61,635.91,636.15,5079.0,633.7595,634.4072,633.7097,633.9488,5079.0
2024-12-02 13:35:00,635.81,636.33,635.68,636.33,8687.0,633.61,634.1282,633.4805,634.1282,8687.0
2024-12-02 13:40:00,636.24,636.34,636.07,636.07,2299.0,634.0385,634.1382,633.8691,633.8691,2299.0
2024-12-02 13:45:00,636.21,636.21,635.68,636.18,2611.0,634.0086,634.0086,633.4805,633.9787,2611.0
2024-12-02 13:50:00,636.13,636.53,636.01,636.48,8096.0,633.9289,634.3275,633.8093,634.2777,8096.0
2024-12-02 13:55:00,636.25,636.63,636.12,636.16,3605.0,634.0485,634.4272,633.9189,633.9588,3605.0
2024-12-02 14:00:00,636.24,636.31,635.0,636.14,14019.0,634.0385,634.1083,632.8028,633.9389,14019.0
2024-12-02 14:05:00,636.33,636.33,635.82,635.82,4924.0,634.1282,634.1282,633.62,633.62,4924.0
2024-12-02 14:10:00,635.96,636.04,635.5,635.5,1700.0,633.7595,633.8392,633.3011,633.3011,1700.0
2024-12-02 14:15:00,635.85,635.91,635.35,635.59,1400.0,633.6499,633.7097,633.1516,633.3908,1400.0
2024-12-02 14:20:00,635.59,635.59,635.05,635.14,1100.0,633.3908,633.3908,632.8526,632.9423,1100.0
2024-12-02 14:25:00,635.51,635.52,634.14,634.61,5546.0,633.311,633.321,631.9458,632.4142,5546.0
2024-12-02 14:30:00,634.48,635.0,634.05,634.29,10837.0,632.2846,632.8028,631.8561,632.0953,10837.0
2024-12-02 14:35:00,634.29,634.29,633.33,633.33,6169.0,632.0953,632.0953,631.1386,631.1386,6169.0
2024-12-02 14:40:00,633.33,633.55,633.0,633.0,2847.0,631.1386,631.3578,630.8097,630.8097,2847.0
2024-12-02 14:45:00,633.02,633.39,632.46,632.53,4118.0,630.8297,631.1984,630.2716,630.3414,4118.0
2024-12-02 14:50:00,632.53,632.97,632.26,632.78,7861.0,630.3414,630.7798,630.0723,630.5905,7861.0
2024-12-02 14:55:00,632.5,632.98,632.24,632.98,6912.0,630.3115,630.7898,630.0524,630.7898,6912.0
2024-12-02 15:00:00,632.81,632.86,632.36,632.37,1156.0,630.6204,630.6702,630.1719,630.1819,1156.0
2024-12-02 15:05:00,632.54,632.54,631.96,631.96,1765.0,630.3513,630.3513,629.7733,629.7733,1765.0
2024-12-02 15:10:00,631.85,632.73,631.67,632.73,7284.0,629.6637,630.5407,629.4843,630.5407,7284.0
2024-12-02 15:15:00,632.74,633.02,632.36,632.86,10167.0,630.5506,630.8297,630.1719,630.6702,10167.0
2024-12-02 15:20:00,633.19,633.43,632.77,633.26,4143.0,630.9991,631.2382,630.5805,631.0688,4143.0
2024-12-02 15:25:00,633.37,633.55,633.23,633.23,3539.0,631.1785,631.3578,631.0389,631.0389,3539.0
2024-12-02 15:30:00,633.16,633.53,632.86,633.22,8020.0,630.9692,631.3379,630.6702,631.029,8020.0
2024-12-02 15:35:00,633.08,634.32,632.97,634.0,7749.0,630.8895,632.1252,630.7798,631.8063,7749.0
2024-12-02 15:40:00,634.25,634.25,633.43,633.73,16083.0,632.0554,632.0554,631.2382,631.5372,16083.0
2024-12-02 15:45:00,633.73,634.67,633.6,634.5,14704.0,631.5372,632.474,631.4077,632.3045,14704.0
2024-12-02 15:50:00,634.41,635.12,633.69,633.7,29691.0,632.2149,632.9224,631.4973,631.5073,29691.0
2024-12-02 15:55:00,634.22,634.66,632.94,633.95,71394.0,632.0255,632.464,630.7499,631.7564,71394.0
2024-12-03 09:30:00,629.6,630.65,626.4,629.43,22810.0,627.4215,628.4679,624.2326,627.2521,22810.0
2024-12-03 09:35:00,629.42,632.38,629.42,631.68,4457.0,627.2421,630.1919,627.2421,629.4943,4457.0
2024-12-03 09:40:00,632.61,633.47,631.16,631.29,4773.0,630.4211,631.2781,628.9761,629.1056,4773.0
2024-12-03 09:45:00,631.89,633.08,630.65,631.14,4934.0,629.7036,630.8895,628.4679,628.9562,4934.0
2024-12-03 09:50:00,631.29,631.98,630.71,631.91,7265.0,629.1056,629.7933,628.5277,629.7235,7265.0
2024-12-03 09:55:00,632.21,632.95,631.01,631.81,4266.0,630.0225,630.7599,628.8266,629.6238,4266.0
2024-12-03 10:00:00,631.56,634.31,631.56,634.31,10570.0,629.3747,632.1152,629.3747,632.1152,10570.0
2024-12-03 10:05:00,633.75,633.94,633.47,633.5,6449.0,631.5571,631.7465,631.2781,631.308,6449.0
2024-12-03 10:10:00,633.5,634.07,632.7,632.71,3328.0,631.308,631.876,630.5108,630.5207,3328.0
2024-12-03 10:15:00,633.12,633.41,632.66,633.04,2512.0,630.9293,631.2183,630.4709,630.8496,2512.0
2024-12-03 10:20:00,632.62,633.32,632.62,633.32,2066.0,630.431,631.1286,630.431,631.1286,2066.0
2024-12-03 10:25:00,633.26,633.26,632.03,632.23,2581.0,631.0688,631.0688,629.8431,630.0424,2581.0
2024-12-03 10:30:00,632.24,632.84,632.04,632.49,6484.0,630.0524,630.6503,629.8531,630.3015,6484.0
2024-12-03 10:35:00,632.0,633.55,631.99,633.37,2650.0,629.8132,631.3578,629.8032,631.1785,2650.0
2024-12-03 10:40:00,633.38,633.4,632.87,632.87,948.0,631.1884,631.2083,630.6802,630.6802,948.0
2024-12-03 10:45:00,633.21,633.39,632.55,633.0,2162.0,631.019,631.1984,630.3613,630.8097,2162.0
2024-12-03 10:50:00,633.06,633.92,632.28,633.92,4215.0,630.8695,631.7265,630.0922,631.7265,4215.0
2024-12-03 10:55:00,633.63,635.44,633.63,635.26,7961.0,631.4376,633.2413,631.4376,633.0619,7961.0
2024-12-03 11:00:00,634.88,636.05,634.77,635.21,11787.0,632.6832,633.8492,632.5736,633.0121,11787.0
2024-12-03 11:05:00,635.46,635.68,634.7,635.67,11317.0,633.2612,633.4805,632.5038,633.4705,11317.0
2024-12-03 11:10:00,635.19,635.3,634.85,635.3,3448.0,632.9922,633.1018,632.6533,633.1018,3448.0
2024-12-03 11:15:00,634.98,636.23,634.44,634.98,7111.0,632.7829,634.0286,632.2447,632.7829,7111.0
2024-12-03 11:20:00,634.96,634.97,633.77,633.77,5075.0,632.7629,632.7729,631.5771,631.5771,5075.0
2024-12-03 11:25:00,633.69,634.85,633.41,634.85,3448.0,631.4973,632.6533,631.2183,632.6533,3448.0
2024-12-03 11:30:00,634.54,635.23,634.29,634.84,8157.0,632.3444,633.032,632.0953,632.6434,8157.0
2024-12-03 11:35:00,634.5,634.63,633.99,633.99,15102.0,632.3045,632.4341,631.7963,631.7963,15102.0
2024-12-03 11:40:00,633.82,634.07,633.0,633.46,5056.0,631.6269,631.876,630.8097,631.2681,5056.0
2024-12-03 11:45:00,633.45,633.88,633.39,633.7,2200.0,631.2582,631.6867,631.1984,631.5073,2200.0
2024-12-03 11:50:00,633.7,633.7,632.8,633.13,1776.0,631.5073,631.5073,630.6104,630.9393,1776.0
2024-12-03 11:55:00,632.72,633.04,632.32,632.32,2776.0,630.5307,630.8496,630.1321,630.1321,2776.0
2024-12-03 12:00:00,632.37,632.37,632.37,632.37,100.0,630.1819,630.1819,630.1819,630.1819,100.0
2024-12-03 12:05:00,632.36,632.71,632.01,632.4,2600.0,630.1719,630.5207,629.8232,630.2118,2600.0
2024-12-03 12:10:00,632.13,632.63,631.79,632.42,2665.0,629.9427,630.441,629.6039,630.2317,2665.0
2024-12-03 12:15:00,632.4,632.62,632.08,632.59,902.0,630.2118,630.431,629.8929,630.4012,902.0
2024-12-03 12:20:00,632.47,632.64,631.96,632.24,3703.0,630.2816,630.451,629.7733,630.0524,3703.0
2024-12-03 12:25:00,632.43,632.67,632.36,632.48,2486.0,630.2417,630.4809,630.1719,630.2915,2486.0
2024-12-03 12:30:00,632.53,633.57,632.49,633.57,4885.0,630.3414,631.3778,630.3015,631.3778,4885.0
2024-12-03 12:35:00,633.49,634.12,633.48,633.92,2430.0,631.298,631.9259,631.2881,631.7265,2430.0
2024-12-03 12:40:00,633.75,634.75,633.75,634.68,1000.0,631.5571,632.5537,631.5571,632.4839,1000.0
2024-12-03 12:45:00,634.66,635.38,634.59,635.38,4213.0,632.464,633.1815,632.3942,633.1815,4213.0
2024-12-03 12:50:00,635.41,635.83,635.18,635.63,4993.0,633.2114,633.6299,632.9822,633.4306,4993.0
2024-12-03 12:55:00,635.44,635.85,635.05,635.85,2757.0,633.2413,633.6499,632.8526,633.6499,2757.0
2024-12-03 13:00:00,635.88,636.06,635.75,636.06,731.0,633.6798,633.8591,633.5502,633.8591,731.0
2024-12-03 13:05:00,636.12,636.2,635.88,635.88,752.0,633.9189,633.9987,633.6798,633.6798,752.0
2024-12-03 13:10:00,635.95,636.04,635.57,635.76,3735.0,633.7495,633.8392,633.3708,633.5602,3735.0
2024-12-03 13:15:00,635.81,636.35,635.8,636.17,1800.0,633.61,634.1481,633.6,633.9688,1800.0
2024-12-03 13:20:00,636.0,636.18,635.38,635.45,6797.0,633.7994,633.9787,633.1815,633.2513,6797.0
2024-12-03 13:25:00,635.45,635.83,635.18,635.31,4824.0,633.2513,633.6299,632.9822,633.1117,4824.0
2024-12-03 13:30:00,635.32,635.52,635.32,635.51,976.0,633.1217,633.321,633.1217,633.311,976.0
2024-12-03 13:35:00,635.58,635.77,635.44,635.44,1872.0,633.3808,633.5701,633.2413,633.2413,1872.0
2024-12-03 13:40:00,635.35,635.52,635.25,635.46,1041.0,633.1516,633.321,633.0519,633.2612,1041.0
2024-12-03 13:45:00,635.16,635.41,634.64,634.64,8831.0,632.9623,633.2114,632.4441,632.4441,8831.0
2024-12-03 13:50:00,634.76,635.12,634.59,634.59,10974.0,632.5636,632.9224,632.3942,632.3942,10974.0
2024-12-03 13:55:00,634.38,634.6,634.3,634.49,1568.0,632.185,632.4042,632.1052,632.2946,1568.0
2024-12-03 14:00:00,634.56,634.56,634.17,634.48,1200.0,632.3643,632.3643,631.9757,632.2846,1200.0
2024-12-03 14:05:00,634.48,634.49,633.89,633.89,16776.0,632.2846,632.2946,631.6967,631.6967,16776.0
2024-12-03 14:10:00,634.03,634.46,634.03,634.16,8374.0,631.8362,632.2647,631.8362,631.9657,8374.0
2024-12-03 14:15:00,634.16,634.43,634.16,634.22,1106.0,631.9657,632.2348,631.9657,632.0255,1106.0
2024-12-03 14:20:00,634.1,634.28,633.82,633.82,753.0,631.9059,632.0853,631.6269,631.6269,753.0
2024-12-03 14:25:00,633.82,634.04,633.69,633.86,1513.0,631.6269,631.8461,631.4973,631.6668,1513.0
2024-12-03 14:30:00,633.83,633.99,633.38,633.38,5686.0,631.6369,631.7963,631.1884,631.1884,5686.0
2024-12-03 14:35:00,633.45,633.66,633.39,633.39,2166.0,631.2582,631.4674,631.1984,631.1984,2166.0
2024-12-03 14:40:00,633.83,633.83,633.42,633.55,2094.0,631.6369,631.6369,631.2283,631.3578,2094.0
2024-12-03 14:45:00,633.62,634.12,633.37,634.05,6042.0,631.4276,631.9259,631.1785,631.8561,6042.0
2024-12-03 14:50:00,634.05,634.07,633.87,634.07,6502.0,631.8561,631.876,631.6767,631.876,6502.0
2024-12-03 14:55:00,634.26,634.89,634.08,634.77,7287.0,632.0654,632.6932,631.886,632.5736,7287.0
2024-12-03 15:00:00,634.74,634.75,634.5,634.5,900.0,632.5437,632.5537,632.3045,632.3045,900.0
2024-12-03 15:05:00,634.37,634.59,634.04,634.25,7502.0,632.175,632.3942,631.8461,632.0554,7502.0
2024-12-03 15:10:00,634.25,634.73,634.25,634.73,6052.0,632.0554,632.5337,632.0554,632.5337,6052.0
2024-12-03 15:15:00,634.53,635.24,634.53,635.24,8385.0,632.3344,633.042,632.3344,633.042,8385.0
2024-12-03 15:20:00,635.12,635.25,635.05,635.18,2400.0,632.9224,633.0519,632.8526,632.9822,2400.0
2024-12-03 15:25:00,635.06,635.06,634.37,634.37,4902.0,632.8626,632.8626,632.175,632.175,4902.0
2024-12-03 15:30:00,634.37,635.62,634.37,635.41,9933.0,632.175,633.4207,632.175,633.2114,9933.0
2024-12-03 15:35:00,635.74,636.53,635.73,636.24,11016.0,633.5403,634.3275,633.5303,634.0385,11016.0
2024-12-03 15:40:00,636.31,636.68,636.24,636.35,4970.0,634.1083,634.477,634.0385,634.1481,4970.0
2024-12-03 15:45:00,636.33,636.51,636.02,636.04,3493.0,634.1282,634.3076,633.8193,633.8392,3493.0
2024-12-03 15:50:00,635.97,636.15,635.66,636.14,10559.0,633.7695,633.9488,633.4605,633.9389,10559.0
2024-12-03 15:55:00,636.12,636.34,635.56,635.87,25223.0,633.9189,634.1382,633.3609,633.6698,25223.0
2024-12-04 09:30:00,639.0,640.29,636.94,639.25,25718.0,636.789,638.0745,634.7361,637.0381,25718.0
2024-12-04 09:35:00,639.25,642.34,639.25,641.75,11741.0,637.0381,640.1174,637.0381,639.5295,11741.0
2024-12-04 09:40:00,641.86,645.59,641.85,645.55,10278.0,639.6391,643.3562,639.6291,643.3163,10278.0
2024-12-04 09:45:00,645.31,645.31,643.86,644.11,6466.0,643.0771,643.0771,641.6322,641.8813,6466.0
2024-12-04 09:50:00,643.83,645.15,642.83,645.14,5512.0,641.6023,642.9177,640.6057,642.9077,5512.0
2024-12-04 09:55:00,645.02,645.33,643.49,643.76,5259.0,642.7881,643.0971,641.2634,641.5325,5259.0
2024-12-04 10:00:00,644.29,644.72,642.32,642.32,7135.0,642.0607,642.4892,640.0975,640.0975,7135.0
2024-12-04 10:05:00,643.07,643.66,641.44,641.59,5298.0,640.8449,641.4328,639.2205,639.37,5298.0
2024-12-04 10:10:00,641.59,642.62,641.37,642.4,5361.0,639.37,640.3964,639.1508,640.1772,5361.0
2024-12-04 10:15:00,642.6,643.34,642.06,643.06,3329.0,640.3765,641.114,639.8384,640.8349,3329.0
2024-12-04 10:20:00,643.34,645.22,643.24,644.95,3946.0,641.114,642.9874,641.0143,642.7184,3946.0
2024-12-04 10:25:00,644.57,645.78,644.13,645.78,3753.0,642.3397,643.5455,641.9012,643.5455,3753.0
2024-12-04 10:30:00,645.3,645.41,644.46,644.94,3500.0,643.0672,643.1768,642.2301,642.7084,3500.0
2024-12-04 10:35:00,644.99,649.11,644.96,649.11,10676.0,642.7582,646.864,642.7283,646.864,10676.0
2024-12-04 10:40:00,648.63,650.41,648.15,650.0,11536.0,646.3856,648.1595,645.9073,647.7509,11536.0
2024-12-04 10:45:00,650.49,651.0,650.03,650.55,7085.0,648.2392,648.7474,647.7808,648.299,7085.0
2024-12-04 10:50:00,650.55,652.75,650.24,652.21,11842.0,648.299,650.4914,647.9901,649.9533,11842.0
2024-12-04 10:55:00,652.5,653.44,652.5,653.4,7418.0,650.2423,651.179,650.2423,651.1391,7418.0
2024-12-04 11:00:00,653.05,654.05,652.55,653.5,9276.0,650.7904,651.7869,650.2921,651.2388,9276.0
2024-12-04 11:05:00,653.46,655.85,653.28,654.51,23994.0,651.1989,653.5807,651.0196,652.2453,23994.0
2024-12-04 11:10:00,654.66,657.0,652.53,656.48,25107.0,652.3948,654.7267,650.2722,654.2085,25107.0
2024-12-04 11:15:00,656.87,656.91,654.24,654.34,8738.0,654.5971,654.637,651.9762,652.0759,8738.0
2024-12-04 11:20:00,654.5,655.48,653.93,655.01,11073.0,652.2353,653.2119,651.6673,652.7436,11073.0
2024-12-04 11:25:00,654.74,656.45,654.59,655.97,3366.0,652.4745,654.1786,652.325,653.7003,3366.0
2024-12-04 11:30:00,655.9,655.9,654.46,655.05,7192.0,653.6305,653.6305,652.1955,652.7834,7192.0
2024-12-04 11:35:00,655.46,656.45,655.46,656.4,2328.0,653.192,654.1786,653.192,654.1288,2328.0
2024-12-04 11:40:00,656.91,657.5,655.62,655.96,6356.0,654.637,655.225,653.3515,653.6903,6356.0
2024-12-04 11:45:00,655.96,657.5,655.61,657.19,4590.0,653.6903,655.225,653.3415,654.916,4590.0
2024-12-04 11:50:00,657.21,657.73,657.2,657.73,1073.0,654.936,655.4542,654.926,655.4542,1073.0
2024-12-04 11:55:00,657.73,658.04,657.2,657.2,3112.0,655.4542,655.7631,654.926,654.926,3112.0
2024-12-04 12:00:00,656.63,657.48,656.62,657.43,5650.0,654.358,655.205,654.348,655.1552,5650.0
2024-12-04 12:05:00,657.0,657.9,656.3,657.9,5590.0,654.7267,655.6236,654.0291,655.6236,5590.0
2024-12-04 12:10:00,657.93,658.71,657.67,658.1,3181.0,655.6535,656.4308,655.3944,655.8229,3181.0
2024-12-04 12:15:00,658.05,659.04,657.67,659.04,2857.0,655.7731,656.7596,655.3944,656.7596,2857.0
2024-12-04 12:20:00,658.76,659.85,658.22,659.84,5786.0,656.4806,657.5668,655.9425,657.5569,5786.0
2024-12-04 12:25:00,659.99,660.39,658.81,658.82,5886.0,657.7063,658.105,656.5304,656.5404,5886.0
2024-12-04 12:30:00,658.35,658.4,657.27,657.72,4262.0,656.072,656.1218,654.9958,655.4442,4262.0
2024-12-04 12:35:00,657.86,659.16,657.37,658.79,13735.0,655.5837,656.8792,655.0954,656.5105,13735.0
2024-12-04 12:40:00,658.51,659.15,658.21,658.69,1412.0,656.2315,656.8692,655.9325,656.4108,1412.0
2024-12-04 12:45:00,658.68,659.08,658.57,658.72,1442.0,656.4009,656.7995,656.2913,656.4407,1442.0
2024-12-04 12:50:00,658.69,659.5,658.35,658.35,7169.0,656.4108,657.218,656.072,656.072,7169.0
2024-12-04 12:55:00,658.75,658.76,657.86,658.13,8600.0,656.4706,656.4806,655.5837,655.8528,8600.0
2024-12-04 13:00:00,657.84,658.09,656.49,656.58,3162.0,655.5638,655.8129,654.2185,654.3081,3162.0
2024-12-04 13:05:00,656.58,656.91,655.55,655.75,3063.0,654.3081,654.637,653.2817,653.481,3063.0
2024-12-04 13:10:00,655.76,656.17,655.7,656.17,1818.0,653.491,653.8996,653.4312,653.8996,1818.0
2024-12-04 13:15:00,656.34,656.43,655.7,655.7,1411.0,654.069,654.1587,653.4312,653.4312,1411.0
2024-12-04 13:20:00,655.42,655.61,655.16,655.32,2593.0,653.1522,653.3415,652.8931,653.0525,2593.0
2024-12-04 13:25:00,655.32,656.57,655.05,655.26,10385.0,653.0525,654.2982,652.7834,652.9927,10385.0
2024-12-04 13:30:00,655.26,655.69,653.81,653.82,17764.0,652.9927,653.4212,651.5477,651.5577,17764.0
2024-12-04 13:35:00,653.82,653.94,652.69,653.01,7057.0,651.5577,651.6773,650.4316,650.7505,7057.0
2024-12-04 13:40:00,653.1,653.49,651.69,652.9,9301.0,650.8402,651.2288,649.4351,650.6409,9301.0
2024-12-04 13:45:00,653.17,653.99,653.16,653.36,5823.0,650.9099,651.7271,650.9,651.0993,5823.0
2024-12-04 13:50:00,653.08,653.08,652.59,652.83,2000.0,650.8203,650.8203,650.3319,650.5711,2000.0
2024-12-04 13:55:00,652.83,654.03,652.83,653.19,3977.0,650.5711,651.767,650.5711,650.9299,3977.0
2024-12-04 14:00:00,653.19,653.19,652.47,652.89,1754.0,650.9299,650.9299,650.2124,650.6309,1754.0
2024-12-04 14:05:00,652.98,653.21,652.43,652.83,2888.0,650.7206,650.9498,650.1725,650.5711,2888.0
2024-12-04 14:10:00,652.83,653.02,652.55,652.8,3980.0,650.5711,650.7605,650.2921,650.5412,3980.0
2024-12-04 14:15:00,652.92,653.31,652.35,652.58,4880.0,650.6608,651.0495,650.0928,650.322,4880.0
2024-12-04 14:20:00,652.56,652.73,652.37,652.66,2413.0,650.3021,650.4715,650.1127,650.4017,2413.0
2024-12-04 14:25:00,653.3,653.3,652.36,652.61,3942.0,651.0395,651.0395,650.1027,650.3519,3942.0
2024-12-04 14:30:00,652.61,652.7,652.31,652.52,5173.0,650.3519,650.4416,650.0529,650.2622,5173.0
2024-12-04 14:35:00,652.56,652.64,652.02,652.64,1000.0,650.3021,650.3818,649.7639,650.3818,1000.0
2024-12-04 14:40:00,652.64,652.64,651.67,651.74,1973.0,650.3818,650.3818,649.4151,649.4849,1973.0
2024-12-04 14:45:00,652.03,652.03,651.45,651.73,3284.0,649.7739,649.7739,649.1959,649.4749,3284.0
2024-12-04 14:50:00,652.52,652.52,652.0,652.35,5047.0,650.2622,650.2622,649.744,650.0928,5047.0
2024-12-04 14:55:00,652.15,652.72,651.87,652.62,4218.0,649.8935,650.4615,649.6144,650.3618,4218.0
2024-12-04 15:00:00,652.66,653.17,652.23,653.17,6406.0,650.4017,650.9099,649.9732,650.9099,6406.0
2024-12-04 15:05:00,653.12,654.21,653.11,653.76,4500.0,650.8601,651.9463,650.8501,651.4979,4500.0
2024-12-04 15:10:00,653.76,654.09,652.85,653.32,6185.0,651.4979,651.8268,650.591,651.0594,6185.0
2024-12-04 15:15:00,653.29,653.3,653.07,653.25,4388.0,651.0295,651.0395,650.8103,650.9897,4388.0
2024-12-04 15:20:00,653.3,653.5,652.77,653.46,7431.0,651.0395,651.2388,650.5113,651.1989,7431.0
2024-12-04 15:25:00,653.66,654.0,653.54,653.63,15432.0,651.3982,651.7371,651.2787,651.3683,15432.0
2024-12-04 15:30:00,653.63,655.14,653.59,654.98,16179.0,651.3683,652.8731,651.3285,652.7137,16179.0
2024-12-04 15:35:00,654.82,655.0,654.16,654.55,11102.0,652.5542,652.7336,651.8965,652.2852,11102.0
2024-12-04 15:40:00,654.55,654.85,653.72,653.86,12230.0,652.2852,652.5841,651.458,651.5976,12230.0
2024-12-04 15:45:00,653.85,654.09,653.35,654.04,13502.0,651.5876,651.8268,651.0893,651.7769,13502.0
2024-12-04 15:50:00,654.04,655.0,653.64,654.57,30616.0,651.7769,652.7336,651.3783,652.3051,30616.0
2024-12-04 15:55:00,654.57,655.46,653.98,654.38,67279.0,652.3051,653.192,651.7171,652.1158,67279.0
2024-12-05 09:30:00,651.96,653.06,645.82,648.23,38554.0,649.7041,650.8003,643.5854,645.987,38554.0
2024-12-05 09:35:00,647.53,650.71,646.9,649.32,11496.0,645.2895,648.4585,644.6616,647.0733,11496.0
2024-12-05 09:40:00,649.46,650.1,645.4,647.07,6786.0,647.2128,647.8506,643.1668,644.831,6786.0
2024-12-05 09:45:00,647.02,647.89,645.1,645.1,5098.0,644.7812,645.6482,642.8679,642.8679,5098.0
2024-12-05 09:50:00,645.04,645.04,641.45,642.09,9564.0,642.8081,642.8081,639.2305,639.8683,9564.0
2024-12-05 09:55:00,642.43,644.33,641.51,644.33,6831.0,640.2071,642.1005,639.2903,642.1005,6831.0
2024-12-05 10:00:00,643.56,644.2,642.04,642.94,7837.0,641.3332,641.971,639.8185,640.7153,7837.0
2024-12-05 10:05:00,642.92,643.55,642.6,643.1,4952.0,640.6954,641.3232,640.3765,640.8748,4952.0
2024-12-05 10:10:00,643.21,645.64,643.21,645.63,3986.0,640.9844,643.406,640.9844,643.396,3986.0
2024-12-05 10:15:00,645.57,647.0,645.57,647.0,5482.0,643.3362,644.7613,643.3362,644.7613,5482.0
2024-12-05 10:20:00,647.05,647.05,646.21,646.59,4129.0,644.8111,644.8111,643.974,644.3527,4129.0
2024-12-05 10:25:00,646.58,647.82,646.04,647.56,8854.0,644.3427,645.5785,643.8046,645.3194,8854.0
2024-12-05 10:30:00,647.61,648.0,646.23,646.73,8106.0,645.3692,645.7578,643.994,644.4922,8106.0
2024-12-05 10:35:00,646.73,647.77,645.57,645.81,4354.0,644.4922,645.5286,643.3362,643.5754,4354.0
2024-12-05 10:40:00,645.98,646.99,645.86,646.64,5053.0,643.7448,644.7513,643.6252,644.4025,5053.0
2024-12-05 10:45:00,646.99,647.87,645.7,645.82,2494.0,644.7513,645.6283,643.4658,643.5854,2494.0
2024-12-05 10:50:00,645.82,646.54,645.31,646.31,2806.0,643.5854,644.3029,643.0771,644.0737,2806.0
2024-12-05 10:55:00,646.43,646.74,646.0,646.2,2530.0,644.1933,644.5022,643.7647,643.9641,2530.0
2024-12-05 11:00:00,646.61,646.61,645.69,645.69,953.0,644.3726,644.3726,643.4558,643.4558,953.0
2024-12-05 11:05:00,645.7,645.91,645.4,645.5,2616.0,643.4658,643.6751,643.1668,643.2665,2616.0
2024-12-05 11:10:00,645.51,645.88,645.37,645.53,1377.0,643.2764,643.6452,643.1369,643.2964,1377.0
2024-12-05 11:15:00,645.88,646.35,645.51,646.19,2778.0,643.6452,644.1135,643.2764,643.9541,2778.0
2024-12-05 11:20:00,645.93,646.09,645.0,645.06,2739.0,643.695,643.8544,642.7682,642.828,2739.0
2024-12-05 11:25:00,644.87,645.77,644.44,645.68,2732.0,642.6387,643.5355,642.2101,643.4459,2732.0
2024-12-05 11:30:00,645.51,646.04,644.66,645.63,3695.0,643.2764,643.8046,642.4294,643.396,3695.0
2024-12-05 11:35:00,645.97,646.86,645.97,646.45,4442.0,643.7349,644.6218,643.7349,644.2132,4442.0
2024-12-05 11:40:00,646.45,646.61,646.11,646.44,3446.0,644.2132,644.3726,643.8744,644.2032,3446.0
2024-12-05 11:45:00,646.46,647.29,646.46,646.66,2500.0,644.2232,645.0503,644.2232,644.4225,2500.0
2024-12-05 11:50:00,646.94,647.71,646.63,646.77,3311.0,644.7015,645.4688,644.3926,644.5321,3311.0
2024-12-05 11:55:00,646.61,646.86,646.61,646.73,955.0,644.3726,644.6218,644.3726,644.4922,955.0
2024-12-05 12:00:00,646.75,646.96,645.81,646.53,2456.0,644.5122,644.7214,643.5754,644.2929,2456.0
2024-12-05 12:05:00,646.53,647.99,646.53,647.71,4121.0,644.2929,645.7479,644.2929,645.4688,4121.0
2024-12-05 12:10:00,647.55,649.12,647.13,649.08,6625.0,645.3094,646.874,644.8908,646.8341,6625.0
2024-12-05 12:15:00,649.08,649.13,648.33,648.78,4517.0,646.8341,646.8839,646.0867,646.5351,4517.0
2024-12-05 12:20:00,648.77,649.0,648.04,648.04,5805.0,646.5252,646.7544,645.7977,645.7977,5805.0
2024-12-05 12:25:00,648.36,649.21,648.36,649.07,6570.0,646.1166,646.9636,646.1166,646.8241,6570.0
2024-12-05 12:30:00,649.23,649.23,648.27,648.49,3100.0,646.9836,646.9836,646.0269,646.2461,3100.0
2024-12-05 12:35:00,648.49,649.51,648.29,649.07,1973.0,646.2461,647.2626,646.0468,646.8241,1973.0
2024-12-05 12:40:00,649.29,649.95,648.99,649.68,2644.0,647.0434,647.7011,646.7444,647.432,2644.0
2024-12-05 12:45:00,650.0,650.41,649.68,650.41,3666.0,647.7509,648.1595,647.432,648.1595,3666.0
2024-12-05 12:50:00,649.81,650.12,649.78,650.04,814.0,647.5616,647.8705,647.5317,647.7908,814.0
2024-12-05 12:55:00,649.91,650.08,649.65,649.92,6234.0,647.6612,647.8306,647.4021,647.6712,6234.0
2024-12-05 13:00:00,650.61,650.61,649.93,650.25,2128.0,648.3588,648.3588,647.6812,648.0,2128.0
2024-12-05 13:05:00,650.24,650.47,649.95,650.25,1600.0,647.9901,648.2193,647.7011,648.0,1600.0
2024-12-05 13:10:00,650.23,650.43,649.77,650.18,1504.0,647.9801,648.1794,647.5217,647.9303,1504.0
2024-12-05 13:15:00,650.18,650.18,649.63,649.63,782.0,647.9303,647.9303,647.3822,647.3822,782.0
2024-12-05 13:20:00,650.15,650.15,648.92,649.13,2200.0,647.9004,647.9004,646.6746,646.8839,2200.0
2024-12-05 13:25:00,649.08,649.78,649.06,649.06,607.0,646.8341,647.5317,646.8142,646.8142,607.0
2024-12-05 13:30:00,649.08,650.61,649.08,650.61,1781.0,646.8341,648.3588,646.8341,648.3588,1781.0
2024-12-05 13:35:00,650.61,650.69,650.22,650.46,1500.0,648.3588,648.4385,647.9701,648.2093,1500.0
2024-12-05 13:40:00,650.68,651.0,650.68,650.99,1135.0,648.4286,648.7474,648.4286,648.7375,1135.0
2024-12-05 13:45:00,651.08,651.08,650.52,651.0,981.0,648.8272,648.8272,648.2691,648.7474,981.0
2024-12-05 13:50:00,650.89,650.96,650.56,650.81,1500.0,648.6378,648.7076,648.309,648.5581,1500.0
2024-12-05 13:55:00,650.81,651.06,650.49,650.49,3731.0,648.5581,648.8072,648.2392,648.2392,3731.0
2024-12-05 14:00:00,650.27,650.81,649.82,650.8,6191.0,648.02,648.5581,647.5715,648.5481,6191.0
2024-12-05 14:05:00,650.8,650.83,650.07,650.39,2819.0,648.5481,648.578,647.8207,648.1396,2819.0
2024-12-05 14:10:00,650.54,650.9,649.75,649.75,1885.0,648.289,648.6478,647.5018,647.5018,1885.0
2024-12-05 14:15:00,649.73,650.55,649.52,649.68,3620.0,647.4818,648.299,647.2726,647.432,3620.0
2024-12-05 14:20:00,650.23,650.55,649.58,649.58,1873.0,647.9801,648.299,647.3324,647.3324,1873.0
2024-12-05 14:25:00,649.51,649.72,649.27,649.44,1419.0,647.2626,647.4719,647.0234,647.1928,1419.0
2024-12-05 14:30:00,649.27,649.67,649.27,649.5,3354.0,647.0234,647.4221,647.0234,647.2526,3354.0
2024-12-05 14:35:00,649.48,649.76,649.27,649.53,1558.0,647.2327,647.5117,647.0234,647.2825,1558.0
2024-12-05 14:40:00,649.3,649.57,649.07,649.57,3009.0,647.0533,647.3224,646.8241,647.3224,3009.0
2024-12-05 14:45:00,649.28,649.28,648.97,648.97,1489.0,647.0334,647.0334,646.7245,646.7245,1489.0
2024-12-05 14:50:00,648.8,649.25,648.64,648.82,2223.0,646.5551,647.0035,646.3956,646.575,2223.0
2024-12-05 14:55:00,648.63,649.2,648.12,649.0,3690.0,646.3856,646.9537,645.8774,646.7544,3690.0
2024-12-05 15:00:00,648.4,648.98,648.1,648.76,1700.0,646.1564,646.7344,645.8575,646.5152,1700.0
2024-12-05 15:05:00,648.97,649.18,648.92,649.18,2037.0,646.7245,646.9337,646.6746,646.9337,2037.0
2024-12-05 15:10:00,649.01,649.02,648.56,648.74,3722.0,646.7643,646.7743,646.3159,646.4953,3722.0
2024-12-05 15:15:00,648.74,649.34,648.49,648.49,5824.0,646.4953,647.0932,646.2461,646.2461,5824.0
2024-12-05 15:20:00,648.68,649.17,648.46,649.0,5400.0,646.4355,646.9238,646.2162,646.7544,5400.0
2024-12-05 15:25:00,649.15,649.15,647.44,647.44,99939.0,646.9039,646.9039,645.1998,645.1998,99939.0
2024-12-05 15:30:00,647.53,647.99,647.35,647.82,5161.0,645.2895,645.7479,645.1101,645.5785,5161.0
2024-12-05 15:35:00,647.96,648.07,647.48,647.75,1234.0,645.718,645.8276,645.2396,645.5087,1234.0
2024-12-05 15:40:00,648.01,648.11,647.74,647.76,2928.0,645.7678,645.8674,645.4987,645.5187,2928.0
2024-12-05 15:45:00,647.75,648.39,647.5,648.01,7733.0,645.5087,646.1465,645.2596,645.7678,7733.0
2024-12-05 15:50:00,648.09,649.69,647.97,649.14,11159.0,645.8475,647.442,645.7279,646.8939,11159.0
2024-12-05 15:55:00,649.2,649.56,648.31,648.53,35643.0,646.9537,647.3124,646.0668,646.286,35643.0
2024-12-06 09:30:00,649.17,654.11,648.18,649.86,25315.0,646.9238,651.8467,645.9372,647.6114,25315.0
2024-12-06 09:35:00,650.34,652.48,649.74,650.07,7252.0,648.0897,650.2223,647.4918,647.8207,7252.0
2024-12-06 09:40:00,650.06,651.72,649.16,651.37,6720.0,647.8107,649.465,646.9138,649.1162,6720.0
2024-12-06 09:45:00,651.37,652.43,650.01,652.18,5276.0,649.1162,650.1725,647.7609,649.9234,5276.0
2024-12-06 09:50:00,651.52,651.82,651.1,651.49,3520.0,649.2656,649.5646,648.8471,649.2358,3520.0
2024-12-06 09:55:00,651.49,651.58,649.79,651.11,11924.0,649.2358,649.3254,647.5416,648.8571,11924.0
2024-12-06 10:00:00,651.06,651.21,649.83,650.41,5347.0,648.8072,648.9567,647.5815,648.1595,5347.0
2024-12-06 10:05:00,650.32,651.26,649.74,650.4,9576.0,648.0698,649.0065,647.4918,648.1495,9576.0
2024-12-06 10:10:00,650.02,651.1,650.02,650.53,5287.0,647.7708,648.8471,647.7708,648.2791,5287.0
2024-12-06 10:15:00,650.53,652.16,650.53,651.53,5596.0,648.2791,649.9034,648.2791,649.2756,5596.0
2024-12-06 10:20:00,651.52,652.91,651.52,652.58,3956.0,649.2656,650.6508,649.2656,650.322,3956.0
2024-12-06 10:25:00,652.56,652.87,652.39,652.81,1520.0,650.3021,650.611,650.1326,650.5512,1520.0
2024-12-06 10:30:00,652.4,652.7,651.85,651.88,3106.0,650.1426,650.4416,649.5945,649.6244,3106.0
2024-12-06 10:35:00,652.25,652.59,651.94,652.58,2124.0,649.9931,650.3319,649.6842,650.322,2124.0
2024-12-06 10:40:00,652.45,652.45,650.92,651.04,2840.0,650.1924,650.1924,648.6677,648.7873,2840.0
2024-12-06 10:45:00,650.91,651.22,650.25,651.15,4585.0,648.6578,648.9667,648.0,648.8969,4585.0
2024-12-06 10:50:00,651.63,651.63,650.41,651.33,9694.0,649.3753,649.3753,648.1595,649.0763,9694.0
2024-12-06 10:55:00,651.48,652.43,651.31,652.19,2235.0,649.2258,650.1725,649.0564,649.9333,2235.0
2024-12-06 11:00:00,652.19,653.09,652.18,653.07,2824.0,649.9333,650.8302,649.9234,650.8103,2824.0
2024-12-06 11:05:00,653.4,653.66,652.52,652.83,4814.0,651.1391,651.3982,650.2622,650.5711,4814.0
2024-12-06 11:10:00,653.22,653.22,652.0,652.68,5448.0,650.9598,650.9598,649.744,650.4216,5448.0
2024-12-06 11:15:00,652.71,653.31,652.7,652.96,2821.0,650.4515,651.0495,650.4416,650.7007,2821.0
2024-12-06 11:20:00,652.63,652.63,651.66,652.2,4140.0,650.3718,650.3718,649.4052,649.9433,4140.0
2024-12-06 11:25:00,652.04,652.96,651.34,652.72,3944.0,649.7839,650.7007,649.0863,650.4615,3944.0
2024-12-06 11:30:00,652.89,653.02,652.89,653.01,400.0,650.6309,650.7605,650.6309,650.7505,400.0
2024-12-06 11:35:00,652.89,652.89,651.27,651.27,6902.0,650.6309,650.6309,649.0165,649.0165,6902.0
2024-12-06 11:40:00,651.23,651.78,650.84,651.68,8198.0,648.9767,649.5247,648.588,649.4251,8198.0
2024-12-06 11:45:00,651.87,652.2,650.8,651.14,2855.0,649.6144,649.9433,648.5481,648.887,2855.0
2024-12-06 11:50:00,651.13,651.13,651.03,651.04,1010.0,648.877,648.877,648.7773,648.7873,1010.0
2024-12-06 11:55:00,651.03,651.23,650.53,651.0,6200.0,648.7773,648.9767,648.2791,648.7474,6200.0
2024-12-06 12:00:00,651.32,651.32,650.34,650.8,3305.0,649.0663,649.0663,648.0897,648.5481,3305.0
2024-12-06 12:05:00,651.35,652.03,651.33,652.03,3495.0,649.0962,649.7739,649.0763,649.7739,3495.0
2024-12-06 12:10:00,652.0,652.02,651.66,651.72,1008.0,649.744,649.7639,649.4052,649.465,1008.0
2024-12-06 12:15:00,651.54,651.54,650.86,651.47,3896.0,649.2856,649.2856,648.6079,649.2158,3896.0
2024-12-06 12:20:00,651.06,651.86,651.06,651.75,2132.0,648.8072,649.6045,648.8072,649.4949,2132.0
2024-12-06 12:25:00,651.42,651.62,651.42,651.62,683.0,649.166,649.3653,649.166,649.3653,683.0
2024-12-06 12:30:00,651.63,651.63,651.0,651.21,1602.0,649.3753,649.3753,648.7474,648.9567,1602.0
2024-12-06 12:35:00,651.03,651.59,650.49,651.58,7978.0,648.7773,649.3354,648.2392,649.3254,7978.0
2024-12-06 12:40:00,651.5,651.81,651.07,651.07,3765.0,649.2457,649.5546,648.8172,648.8172,3765.0
2024-12-06 12:45:00,651.09,651.23,650.28,650.48,9039.0,648.8371,648.9767,648.0299,648.2292,9039.0
2024-12-06 12:50:00,650.44,650.44,649.49,649.92,2888.0,648.1894,648.1894,647.2427,647.6712,2888.0
2024-12-06 12:55:00,650.04,650.08,649.18,649.18,1700.0,647.7908,647.8306,646.9337,646.9337,1700.0
2024-12-06 13:00:00,649.19,649.91,649.04,649.91,3117.0,646.9437,647.6612,646.7942,647.6612,3117.0
2024-12-06 13:05:00,650.08,650.86,650.08,650.41,1190.0,647.8306,648.6079,647.8306,648.1595,1190.0
2024-12-06 13:10:00,650.86,651.03,650.84,650.98,844.0,648.6079,648.7773,648.588,648.7275,844.0
2024-12-06 13:15:00,650.6,650.7,650.2,650.21,1573.0,648.3488,648.4485,647.9502,647.9602,1573.0
2024-12-06 13:20:00,650.17,650.17,649.6,649.97,3162.0,647.9203,647.9203,647.3523,647.721,3162.0
2024-12-06 13:25:00,649.81,649.94,649.8,649.87,1000.0,647.5616,647.6911,647.5516,647.6214,1000.0
2024-12-06 13:30:00,649.52,649.58,649.02,649.02,725.0,647.2726,647.3324,646.7743,646.7743,725.0
2024-12-06 13:35:00,649.12,649.73,649.11,649.44,2646.0,646.874,647.4818,646.864,647.1928,2646.0
2024-12-06 13:40:00,649.45,649.6,648.68,648.88,1470.0,647.2028,647.3523,646.4355,646.6348,1470.0
2024-12-06 13:45:00,648.64,649.86,648.54,649.73,2262.0,646.3956,647.6114,646.296,647.4818,2262.0
2024-12-06 13:50:00,649.82,649.82,649.43,649.5,1700.0,647.5715,647.5715,647.1829,647.2526,1700.0
2024-12-06 13:55:00,649.5,650.42,649.45,649.88,3952.0,647.2526,648.1695,647.2028,647.6313,3952.0
2024-12-06 14:00:00,650.14,650.14,649.08,649.08,977.0,647.8904,647.8904,646.8341,646.8341,977.0
2024-12-06 14:05:00,649.08,649.13,648.55,648.55,3052.0,646.8341,646.8839,646.3059,646.3059,3052.0
2024-12-06 14:10:00,648.55,648.68,648.35,648.61,1742.0,646.3059,646.4355,646.1066,646.3657,1742.0
2024-12-06 14:15:00,648.09,648.76,648.08,648.42,3111.0,645.8475,646.5152,645.8376,646.1764,3111.0
2024-12-06 14:20:00,648.41,648.41,647.56,647.56,3253.0,646.1664,646.1664,645.3194,645.3194,3253.0
2024-12-06 14:25:00,647.58,647.9,647.23,647.28,5486.0,645.3393,645.6582,644.9905,645.0403,5486.0
2024-12-06 14:30:00,647.29,647.86,647.29,647.78,1400.0,645.0503,645.6183,645.0503,645.5386,1400.0
2024-12-06 14:35:00,647.59,647.79,647.47,647.79,2000.0,645.3492,645.5486,645.2297,645.5486,2000.0
2024-12-06 14:40:00,647.84,648.12,647.84,648.07,1200.0,645.5984,645.8774,645.5984,645.8276,1200.0
2024-12-06 14:45:00,648.1,648.26,648.03,648.09,2211.0,645.8575,646.0169,645.7877,645.8475,2211.0
2024-12-06 14:50:00,647.99,648.64,647.99,648.56,2416.0,645.7479,646.3956,645.7479,646.3159,2416.0
2024-12-06 14:55:00,648.78,648.78,648.07,648.39,4265.0,646.5351,646.5351,645.8276,646.1465,4265.0
2024-12-06 15:00:00,648.37,648.44,648.0,648.03,1621.0,646.1265,646.1963,645.7578,645.7877,1621.0
2024-12-06 15:05:00,648.05,648.57,648.05,648.55,2371.0,645.8077,646.3259,645.8077,646.3059,2371.0
2024-12-06 15:10:00,648.52,648.61,648.46,648.56,958.0,646.276,646.3657,646.2162,646.3159,958.0
2024-12-06 15:15:00,648.64,648.73,648.53,648.53,1879.0,646.3956,646.4853,646.286,646.286,1879.0
2024-12-06 15:20:00,648.53,648.56,648.37,648.42,1816.0,646.286,646.3159,646.1265,646.1764,1816.0
2024-12-06 15:25:00,648.42,648.42,647.65,647.94,6603.0,646.1764,646.1764,645.409,645.698,6603.0
2024-12-06 15:30:00,648.02,648.37,648.02,648.23,4774.0,645.7778,646.1265,645.7778,645.987,4774.0
2024-12-06 15:35:00,647.91,647.91,647.6,647.76,2000.0,645.6681,645.6681,645.3592,645.5187,2000.0
2024-12-06 15:40:00,647.76,647.76,646.42,646.85,10089.0,645.5187,645.5187,644.1833,644.6118,10089.0
2024-12-06 15:45:00,646.52,647.48,646.52,647.25,11122.0,644.283,645.2396,644.283,645.0104,11122.0
2024-12-06 15:50:00,646.97,648.06,646.96,647.69,14002.0,644.7314,645.8176,644.7214,645.4489,14002.0
2024-12-06 15:55:00,648.12,648.13,645.82,646.46,49555.0,645.8774,645.8874,643.5854,644.2232,49555.0
2024-12-09 09:30:00,643.61,647.77,643.61,646.41,27221.0,641.383,645.5286,641.383,644.1733,27221.0
2024-12-09 09:35:00,646.71,648.84,646.66,647.79,18656.0,644.4723,646.5949,644.4225,645.5486,18656.0
2024-12-09 09:40:00,647.92,650.0,647.44,648.81,11167.0,645.6781,647.7509,645.1998,646.565,11167.0
2024-12-09 09:45:00,648.92,650.78,648.64,650.14,9385.0,646.6746,648.5282,646.3956,647.8904,9385.0
2024-12-09 09:50:00,650.05,650.37,649.18,649.49,3468.0,647.8007,648.1196,646.9337,647.2427,3468.0
2024-12-09 09:55:00,649.49,649.49,647.66,647.66,2293.0,647.2427,647.2427,645.419,645.419,2293.0
2024-12-09 10:00:00,648.26,648.96,647.5,648.66,6650.0,646.0169,646.7145,645.2596,646.4155,6650.0
2024-12-09 10:05:00,648.38,648.75,647.64,647.64,3909.0,646.1365,646.5052,645.3991,645.3991,3909.0
2024-12-09 10:10:00,647.73,648.16,646.44,648.16,4949.0,645.4888,645.9173,644.2032,645.9173,4949.0
2024-12-09 10:15:00,647.93,647.93,645.37,645.37,2829.0,645.6881,645.6881,643.1369,643.1369,2829.0
2024-12-09 10:20:00,644.97,646.22,644.97,645.11,2968.0,642.7383,643.984,642.7383,642.8778,2968.0
2024-12-09 10:25:00,645.11,645.55,643.94,645.2,7917.0,642.8778,643.3163,641.7119,642.9675,7917.0
2024-12-09 10:30:00,645.19,646.03,644.92,645.18,5404.0,642.9576,643.7946,642.6885,642.9476,5404.0
2024-12-09 10:35:00,645.07,646.7,644.53,646.7,3957.0,642.838,644.4623,642.2998,644.4623,3957.0
2024-12-09 10:40:00,646.57,647.21,645.3,645.68,3482.0,644.3328,644.9706,643.0672,643.4459,3482.0
2024-12-09 10:45:00,646.03,646.08,645.2,645.72,2843.0,643.7946,643.8445,642.9675,643.4857,2843.0
2024-12-09 10:50:00,645.29,645.8,644.55,645.09,4612.0,643.0572,643.5654,642.3198,642.8579,4612.0
2024-12-09 10:55:00,644.96,645.69,644.74,645.39,3804.0,642.7283,643.4558,642.5091,643.1569,3804.0
2024-12-09 11:00:00,645.97,646.12,644.82,645.75,7236.0,643.7349,643.8843,642.5888,643.5156,7236.0
2024-12-09 11:05:00,645.33,645.63,644.61,644.69,6193.0,643.0971,643.396,642.3796,642.4593,6193.0
2024-12-09 11:10:00,644.69,645.27,644.42,645.2,4195.0,642.4593,643.0373,642.1902,642.9675,4195.0
2024-12-09 11:15:00,644.96,645.31,644.68,645.31,3860.0,642.7283,643.0771,642.4493,643.0771,3860.0
2024-12-09 11:20:00,645.31,645.68,644.87,645.49,2860.0,643.0771,643.4459,642.6387,643.2565,2860.0
2024-12-09 11:25:00,645.23,645.89,644.97,644.97,3693.0,642.9974,643.6551,642.7383,642.7383,3693.0
2024-12-09 11:30:00,645.19,645.25,644.78,644.78,5497.0,642.9576,643.0173,642.549,642.549,5497.0
2024-12-09 11:35:00,644.78,645.0,643.33,643.48,8763.0,642.549,642.7682,641.104,641.2535,8763.0
2024-12-09 11:40:00,643.57,643.81,643.46,643.52,1118.0,641.3432,641.5823,641.2335,641.2933,1118.0
2024-12-09 11:45:00,643.51,644.19,642.76,642.76,2899.0,641.2834,641.961,640.536,640.536,2899.0
2024-12-09 11:50:00,642.71,643.15,642.01,642.39,4492.0,640.4861,640.9246,639.7886,640.1672,4492.0
2024-12-09 11:55:00,641.87,642.83,641.16,642.83,4184.0,639.649,640.6057,638.9415,640.6057,4184.0
2024-12-09 12:00:00,642.35,642.35,641.81,642.1,2099.0,640.1274,640.1274,639.5892,639.8782,2099.0
2024-12-09 12:05:00,641.76,641.81,640.83,641.79,2075.0,639.5394,639.5892,638.6126,639.5693,2075.0
2024-12-09 12:10:00,641.27,641.31,640.19,640.86,4478.0,639.0511,639.091,637.9749,638.6425,4478.0
2024-12-09 12:15:00,640.87,641.02,640.57,640.79,1626.0,638.6525,638.802,638.3535,638.5728,1626.0
2024-12-09 12:20:00,640.6,641.41,640.5,641.0,2634.0,638.3834,639.1906,638.2838,638.7821,2634.0
2024-12-09 12:25:00,640.95,641.28,640.79,641.28,1943.0,638.7322,639.0611,638.5728,639.0611,1943.0
2024-12-09 12:30:00,641.48,641.48,640.17,640.37,3789.0,639.2604,639.2604,637.9549,638.1542,3789.0
2024-12-09 12:35:00,640.77,642.7,640.77,642.7,5237.0,638.5528,640.4762,638.5528,640.4762,5237.0
2024-12-09 12:40:00,642.62,643.65,642.56,643.44,3467.0,640.3964,641.4229,640.3367,641.2136,3467.0
2024-12-09 12:45:00,643.37,644.74,643.21,644.4,4412.0,641.1438,642.5091,640.9844,642.1703,4412.0
2024-12-09 12:50:00,644.55,645.29,644.43,645.28,2769.0,642.3198,643.0572,642.2002,643.0472,2769.0
2024-12-09 12:55:00,644.89,644.89,644.06,644.73,6414.0,642.6586,642.6586,641.8315,642.4991,6414.0
2024-12-09 13:00:00,644.5,644.52,644.14,644.29,968.0,642.2699,642.2899,641.9112,642.0607,968.0
2024-12-09 13:05:00,644.84,646.41,644.83,646.0,2399.0,642.6088,644.1733,642.5988,643.7647,2399.0
2024-12-09 13:10:00,646.29,646.59,646.0,646.33,1608.0,644.0537,644.3527,643.7647,644.0936,1608.0
2024-12-09 13:15:00,646.25,646.54,645.51,646.54,6616.0,644.0139,644.3029,643.2764,644.3029,6616.0
2024-12-09 13:20:00,646.42,646.6,646.29,646.51,1984.0,644.1833,644.3627,644.0537,644.273,1984.0
2024-12-09 13:25:00,646.46,647.65,646.44,647.5,9019.0,644.2232,645.409,644.2032,645.2596,9019.0
2024-12-09 13:30:00,647.5,648.01,647.33,647.78,5868.0,645.2596,645.7678,645.0901,645.5386,5868.0
2024-12-09 13:35:00,647.74,648.51,647.61,648.14,2452.0,645.4987,646.2661,645.3692,645.8973,2452.0
2024-12-09 13:40:00,648.47,648.48,648.05,648.2,1725.0,646.2262,646.2362,645.8077,645.9571,1725.0
2024-12-09 13:45:00,648.2,650.13,648.19,649.99,13103.0,645.9571,647.8805,645.9472,647.7409,13103.0
2024-12-09 13:50:00,650.4,650.62,650.21,650.38,3503.0,648.1495,648.3688,647.9602,648.1296,3503.0
2024-12-09 13:55:00,650.27,650.27,649.9,650.18,2203.0,648.02,648.02,647.6513,647.9303,2203.0
2024-12-09 14:00:00,649.71,649.74,649.01,649.01,2287.0,647.4619,647.4918,646.7643,646.7643,2287.0
2024-12-09 14:05:00,648.96,648.96,648.59,648.81,1538.0,646.7145,646.7145,646.3458,646.565,1538.0
2024-12-09 14:10:00,648.8,649.0,648.54,648.97,2342.0,646.5551,646.7544,646.296,646.7245,2342.0
2024-12-09 14:15:00,648.87,648.87,647.78,647.78,1761.0,646.6248,646.6248,645.5386,645.5386,1761.0
2024-12-09 14:20:00,647.51,647.74,647.0,647.74,2593.0,645.2695,645.4987,644.7613,645.4987,2593.0
2024-12-09 14:25:00,647.58,648.77,647.56,648.77,3201.0,645.3393,646.5252,645.3194,646.5252,3201.0
2024-12-09 14:30:00,648.77,649.06,648.72,649.06,516.0,646.5252,646.8142,646.4753,646.8142,516.0
2024-12-09 14:35:00,648.73,648.73,647.93,648.05,3071.0,646.4853,646.4853,645.6881,645.8077,3071.0
2024-12-09 14:40:00,647.63,647.8,647.63,647.79,2222.0,645.3891,645.5585,645.3891,645.5486,2222.0
2024-12-09 14:45:00,647.98,648.38,647.71,647.8,3343.0,645.7379,646.1365,645.4688,645.5585,3343.0
2024-12-09 14:50:00,647.79,647.94,647.45,647.82,1800.0,645.5486,645.698,645.2097,645.5785,1800.0
2024-12-09 14:55:00,648.0,648.6,647.73,648.6,6097.0,645.7578,646.3558,645.4888,646.3558,6097.0
2024-12-09 15:00:00,648.6,648.6,647.37,647.37,15518.0,646.3558,646.3558,645.13,645.13,15518.0
2024-12-09 15:05:00,647.25,647.25,646.83,647.24,300.0,645.0104,645.0104,644.5919,645.0005,300.0
2024-12-09 15:10:00,647.08,647.35,646.67,647.35,3701.0,644.841,645.1101,644.4324,645.1101,3701.0
2024-12-09 15:15:00,647.04,647.59,646.46,647.5,4393.0,644.8012,645.3492,644.2232,645.2596,4393.0
2024-12-09 15:20:00,647.5,647.68,645.71,645.77,4210.0,645.2596,645.4389,643.4758,643.5355,4210.0
2024-12-09 15:25:00,645.51,645.51,644.31,644.7,2921.0,643.2764,643.2764,642.0806,642.4692,2921.0
2024-12-09 15:30:00,644.69,645.9,644.68,645.61,6895.0,642.4593,643.6651,642.4493,643.3761,6895.0
2024-12-09 15:35:00,645.83,646.07,645.52,645.52,3478.0,643.5953,643.8345,643.2864,643.2864,3478.0
2024-12-09 15:40:00,645.47,645.99,645.19,645.2,6826.0,643.2366,643.7548,642.9576,642.9675,6826.0
2024-12-09 15:45:00,645.18,646.81,645.17,646.81,3917.0,642.9476,644.5719,642.9376,644.5719,3917.0
2024-12-09 15:50:00,646.47,647.72,645.76,646.05,15097.0,644.2331,645.4788,643.5256,643.8146,15097.0
2024-12-09 15:55:00,646.15,647.43,646.15,646.83,22220.0,643.9142,645.1898,643.9142,644.5919,22220.0
2024-12-10 09:30:00,649.29,651.88,646.0,650.69,22714.0,647.0434,649.6244,643.7647,648.4385,22714.0
2024-12-10 09:35:00,649.88,650.35,646.7,647.98,5000.0,647.6313,648.0997,644.4623,645.7379,5000.0
2024-12-10 09:40:00,648.23,649.5,646.87,649.1,5373.0,645.987,647.2526,644.6317,646.854,5373.0
2024-12-10 09:45:00,649.28,652.58,648.92,652.05,9257.0,647.0334,650.322,646.6746,649.7938,9257.0
2024-12-10 09:50:00,651.11,654.36,651.11,653.16,5287.0,648.8571,652.0958,648.8571,650.9,5287.0
2024-12-10 09:55:00,654.09,655.98,654.09,655.18,9809.0,651.8268,653.7102,651.8268,652.913,9809.0
2024-12-10 10:00:00,655.2,658.39,655.2,658.39,11863.0,652.9329,656.1119,652.9329,656.1119,11863.0
2024-12-10 10:05:00,659.11,659.24,657.7,658.56,5823.0,656.8294,656.9589,655.4243,656.2813,5823.0
2024-12-10 10:10:00,658.69,659.0,657.57,657.8,8436.0,656.4108,656.7198,655.2947,655.5239,8436.0
2024-12-10 10:15:00,657.52,657.94,656.01,657.4,13008.0,655.2449,655.6634,653.7401,655.1253,13008.0
2024-12-10 10:20:00,657.42,657.73,656.76,657.23,7401.0,655.1452,655.4542,654.4875,654.9559,7401.0
2024-12-10 10:25:00,656.67,657.2,655.63,656.1,4647.0,654.3978,654.926,653.3614,653.8298,4647.0
2024-12-10 10:30:00,656.15,658.66,656.15,658.48,10131.0,653.8796,656.3809,653.8796,656.2016,10131.0
2024-12-10 10:35:00,658.48,658.89,657.83,658.89,2200.0,656.2016,656.6101,655.5538,656.6101,2200.0
2024-12-10 10:40:00,658.49,658.79,657.5,657.64,1264.0,656.2115,656.5105,655.225,655.3645,1264.0
2024-12-10 10:45:00,657.01,657.33,656.59,657.09,2449.0,654.7367,655.0555,654.3181,654.8164,2449.0
2024-12-10 10:50:00,657.15,657.78,657.02,657.38,2600.0,654.8762,655.504,654.7466,655.1054,2600.0
2024-12-10 10:55:00,657.47,657.47,655.86,656.21,4911.0,655.1951,655.1951,653.5906,653.9394,4911.0
2024-12-10 11:00:00,656.49,656.49,655.82,656.27,1530.0,654.2185,654.2185,653.5508,653.9992,1530.0
2024-12-10 11:05:00,656.01,656.31,654.32,654.49,3433.0,653.7401,654.0391,652.056,652.2254,3433.0
2024-12-10 11:10:00,654.62,654.92,654.0,654.69,2717.0,652.3549,652.6539,651.7371,652.4247,2717.0
2024-12-10 11:15:00,654.92,655.02,654.69,654.88,2356.0,652.6539,652.7535,652.4247,652.614,2356.0
2024-12-10 11:20:00,654.88,655.29,654.43,654.59,2711.0,652.614,653.0226,652.1656,652.325,2711.0
2024-12-10 11:25:00,654.68,655.29,654.31,654.6,5618.0,652.4147,653.0226,652.046,652.335,5618.0
2024-12-10 11:30:00,654.96,655.75,654.14,654.9,3900.0,652.6937,653.481,651.8766,652.634,3900.0
2024-12-10 11:35:00,655.33,656.15,654.02,654.61,3449.0,653.0625,653.8796,651.757,652.345,3449.0
2024-12-10 11:40:00,654.64,654.65,653.43,654.1,2589.0,652.3749,652.3848,651.169,651.8367,2589.0
2024-12-10 11:45:00,654.01,655.72,654.01,655.46,4545.0,651.747,653.4511,651.747,653.192,4545.0
2024-12-10 11:50:00,655.08,655.19,654.42,655.02,4359.0,652.8133,652.923,652.1556,652.7535,4359.0
2024-12-10 11:55:00,655.42,655.62,654.97,655.34,2149.0,653.1522,653.3515,652.7037,653.0724,2149.0
2024-12-10 12:00:00,654.97,654.97,654.4,654.41,1904.0,652.7037,652.7037,652.1357,652.1456,1904.0
2024-12-10 12:05:00,654.4,654.4,652.47,653.05,5192.0,652.1357,652.1357,650.2124,650.7904,5192.0
2024-12-10 12:10:00,652.8,653.0,652.01,652.24,1964.0,650.5412,650.7405,649.754,649.9832,1964.0
2024-12-10 12:15:00,652.24,653.02,652.24,652.71,2981.0,649.9832,650.7605,649.9832,650.4515,2981.0
2024-12-10 12:20:00,652.67,653.27,652.34,653.27,3878.0,650.4117,651.0096,650.0828,651.0096,3878.0
2024-12-10 12:25:00,653.5,653.5,652.52,652.52,2000.0,651.2388,651.2388,650.2622,650.2622,2000.0
2024-12-10 12:30:00,652.7,653.16,652.7,652.72,2402.0,650.4416,650.9,650.4416,650.4615,2402.0
2024-12-10 12:35:00,652.97,652.97,652.65,652.74,878.0,650.7106,650.7106,650.3917,650.4814,878.0
2024-12-10 12:40:00,652.83,652.83,652.2,652.24,1456.0,650.5711,650.5711,649.9433,649.9832,1456.0
2024-12-10 12:45:00,652.39,652.4,651.6,651.78,1159.0,650.1326,650.1426,649.3454,649.5247,1159.0
2024-12-10 12:50:00,651.59,651.59,650.47,650.48,1909.0,649.3354,649.3354,648.2193,648.2292,1909.0
2024-12-10 12:55:00,650.47,651.06,650.4,651.04,2500.0,648.2193,648.8072,648.1495,648.7873,2500.0
2024-12-10 13:00:00,651.14,651.92,651.06,651.49,2867.0,648.887,649.6643,648.8072,649.2358,2867.0
2024-12-10 13:05:00,651.36,651.53,650.95,651.09,1100.0,649.1062,649.2756,648.6976,648.8371,1100.0
2024-12-10 13:10:00,650.93,650.93,650.09,650.46,1853.0,648.6777,648.6777,647.8406,648.2093,1853.0
2024-12-10 13:15:00,650.42,650.43,649.51,649.51,2256.0,648.1695,648.1794,647.2626,647.2626,2256.0
2024-12-10 13:20:00,649.42,650.45,649.42,650.34,2231.0,647.1729,648.1994,647.1729,648.0897,2231.0
2024-12-10 13:25:00,650.47,651.08,650.47,650.94,3511.0,648.2193,648.8272,648.2193,648.6877,3511.0
2024-12-10 13:30:00,651.07,651.4,650.58,651.13,2484.0,648.8172,649.1461,648.3289,648.877,2484.0
2024-12-10 13:35:00,651.03,651.16,650.75,651.06,1800.0,648.7773,648.9069,648.4983,648.8072,1800.0
2024-12-10 13:40:00,651.01,651.39,650.9,651.03,2425.0,648.7574,649.1361,648.6478,648.7773,2425.0
2024-12-10 13:45:00,651.03,652.08,650.69,651.72,3498.0,648.7773,649.8237,648.4385,649.465,3498.0
2024-12-10 13:50:00,651.72,652.27,651.15,651.95,3484.0,649.465,650.0131,648.8969,649.6942,3484.0
2024-12-10 13:55:00,651.76,652.11,651.74,651.94,2541.0,649.5048,649.8536,649.4849,649.6842,2541.0
2024-12-10 14:00:00,652.02,652.06,650.8,650.84,5966.0,649.7639,649.8038,648.5481,648.588,5966.0
2024-12-10 14:05:00,650.69,651.68,650.43,651.53,3548.0,648.4385,649.4251,648.1794,649.2756,3548.0
2024-12-10 14:10:00,651.24,651.67,650.93,651.61,4727.0,648.9866,649.4151,648.6777,649.3553,4727.0
2024-12-10 14:15:00,651.74,652.83,651.58,652.63,4215.0,649.4849,650.5711,649.3254,650.3718,4215.0
2024-12-10 14:20:00,652.63,653.32,651.84,652.25,5930.0,650.3718,651.0594,649.5845,649.9931,5930.0
2024-12-10 14:25:00,652.36,652.36,650.81,650.82,4223.0,650.1027,650.1027,648.5581,648.5681,4223.0
2024-12-10 14:30:00,651.13,651.7,651.09,651.09,2963.0,648.877,649.445,648.8371,648.8371,2963.0
2024-12-10 14:35:00,650.69,651.26,650.64,651.05,3318.0,648.4385,649.0065,648.3887,648.7973,3318.0
2024-12-10 14:40:00,650.69,651.27,650.6,650.69,3771.0,648.4385,649.0165,648.3488,648.4385,3771.0
2024-12-10 14:45:00,650.82,650.82,649.74,650.34,5739.0,648.5681,648.5681,647.4918,648.0897,5739.0
2024-12-10 14:50:00,650.34,650.49,649.78,650.13,3849.0,648.0897,648.2392,647.5317,647.8805,3849.0
2024-12-10 14:55:00,650.07,650.38,649.76,649.9,3379.0,647.8207,648.1296,647.5117,647.6513,3379.0
2024-12-10 15:00:00,649.58,649.93,648.43,648.69,11071.0,647.3324,647.6812,646.1863,646.4454,11071.0
2024-12-10 15:05:00,648.69,648.88,647.87,648.26,10654.0,646.4454,646.6348,645.6283,646.0169,10654.0
2024-12-10 15:10:00,648.0,648.03,646.57,646.57,2516.0,645.7578,645.7877,644.3328,644.3328,2516.0
2024-12-10 15:15:00,646.56,647.56,646.55,647.23,4605.0,644.3228,645.3194,644.3128,644.9905,4605.0
2024-12-10 15:20:00,647.09,647.23,645.86,645.86,11910.0,644.851,644.9905,643.6252,643.6252,11910.0
2024-12-10 15:25:00,645.69,646.12,644.9,645.19,13730.0,643.4558,643.8843,642.6686,642.9576,13730.0
2024-12-10 15:30:00,645.2,645.39,644.7,645.34,12591.0,642.9675,643.1569,642.4692,643.107,12591.0
2024-12-10 15:35:00,645.07,645.74,645.07,645.38,14488.0,642.838,643.5056,642.838,643.1469,14488.0
2024-12-10 15:40:00,645.39,645.83,644.97,645.0,18165.0,643.1569,643.5953,642.7383,642.7682,18165.0
2024-12-10 15:45:00,645.06,648.25,645.05,647.79,35857.0,642.828,646.007,642.818,645.5486,35857.0
2024-12-10 15:50:00,647.67,648.55,646.52,648.48,34744.0,645.429,646.3059,644.283,646.2362,34744.0
2024-12-10 15:55:00,648.7,649.11,645.5,647.04,64255.0,646.4554,646.864,643.2665,644.8012,64255.0
2024-12-11 09:30:00,647.07,651.29,646.26,650.0,15187.0,644.831,649.0364,644.0238,647.7509,15187.0
2024-12-11 09:35:00,651.11,651.71,650.14,650.91,2335.0,648.8571,649.455,647.8904,648.6578,2335.0
2024-12-11 09:40:00,650.75,653.2,650.46,652.72,20516.0,648.4983,650.9398,648.2093,650.4615,20516.0
2024-12-11 09:45:00,652.47,655.67,652.26,654.43,8568.0,650.2124,653.4013,650.0031,652.1656,8568.0
2024-12-11 09:50:00,654.38,655.18,653.64,654.57,5217.0,652.1158,652.913,651.3783,652.3051,5217.0
2024-12-11 09:55:00,654.57,656.28,653.95,655.74,6318.0,652.3051,654.0092,651.6872,653.471,6318.0
2024-12-11 10:00:00,654.98,655.73,653.02,654.51,10307.0,652.7137,653.4611,650.7605,652.2453,10307.0
2024-12-11 10:05:00,654.5,654.93,653.02,653.98,10099.0,652.2353,652.6639,650.7605,651.7171,10099.0
2024-12-11 10:10:00,653.81,654.6,653.72,654.26,3932.0,651.5477,652.335,651.458,651.9962,3932.0
2024-12-11 10:15:00,653.73,654.04,652.44,652.96,7206.0,651.468,651.7769,650.1825,650.7007,7206.0
2024-12-11 10:20:00,652.64,653.63,652.25,652.56,5559.0,650.3818,651.3683,649.9931,650.3021,5559.0
2024-12-11 10:25:00,653.0,655.02,652.74,654.88,3375.0,650.7405,652.7535,650.4814,652.614,3375.0
2024-12-11 10:30:00,655.45,659.02,655.14,658.79,9090.0,653.1821,656.7397,652.8731,656.5105,9090.0
2024-12-11 10:35:00,659.18,660.9,657.82,660.29,11375.0,656.8991,658.6132,655.5439,658.0053,11375.0
2024-12-11 10:40:00,660.32,662.33,660.08,662.31,10252.0,658.0352,660.0382,657.796,660.0183,10252.0
2024-12-11 10:45:00,662.27,663.31,661.72,662.4,11557.0,659.9785,661.0149,659.4304,660.108,11557.0
2024-12-11 10:50:00,662.68,662.97,660.32,660.8,7298.0,660.387,660.676,658.0352,658.5135,7298.0
2024-12-11 10:55:00,660.79,661.24,660.1,660.45,8574.0,658.5036,658.952,657.816,658.1648,8574.0
2024-12-11 11:00:00,660.71,660.95,659.51,660.8,9951.0,658.4239,658.663,657.228,658.5135,9951.0
2024-12-11 11:05:00,660.75,662.06,660.75,661.5,4555.0,658.4637,659.7692,658.4637,659.2111,4555.0
2024-12-11 11:10:00,661.47,662.06,661.0,661.94,6858.0,659.1812,659.7692,658.7128,659.6496,6858.0
2024-12-11 11:15:00,662.29,663.58,662.05,663.43,13794.0,659.9984,661.2839,659.7592,661.1344,13794.0
2024-12-11 11:20:00,663.27,663.32,661.98,662.77,7610.0,660.975,661.0248,659.6895,660.4767,7610.0
2024-12-11 11:25:00,662.93,664.65,662.77,664.08,9176.0,660.6362,662.3502,660.4767,661.7822,9176.0
2024-12-11 11:30:00,664.19,665.26,663.79,665.26,10090.0,661.8918,662.9581,661.4932,662.9581,10090.0
2024-12-11 11:35:00,665.27,666.66,665.14,666.26,14980.0,662.9681,664.3533,662.8385,663.9546,14980.0
2024-12-11 11:40:00,665.82,667.0,664.96,666.66,10498.0,663.5162,664.6921,662.6591,664.3533,10498.0
2024-12-11 11:45:00,666.13,666.41,664.23,664.82,8824.0,663.8251,664.1041,661.9317,662.5196,8824.0
2024-12-11 11:50:00,665.01,665.3,664.24,664.93,6809.0,662.709,662.998,661.9416,662.6292,6809.0
2024-12-11 11:55:00,664.91,665.51,663.91,664.92,8912.0,662.6093,663.2072,661.6128,662.6193,8912.0
2024-12-11 12:00:00,665.17,665.54,664.19,664.9,7004.0,662.8684,663.2371,661.8918,662.5994,7004.0
2024-12-11 12:05:00,665.09,666.52,665.09,665.67,14264.0,662.7887,664.2137,662.7887,663.3667,14264.0
2024-12-11 12:10:00,665.67,666.41,665.22,666.0,6846.0,663.3667,664.1041,662.9182,663.6955,6846.0
2024-12-11 12:15:00,666.0,667.26,665.99,667.0,5502.0,663.6955,664.9512,663.6856,664.6921,5502.0
2024-12-11 12:20:00,667.15,667.23,666.64,667.02,6490.0,664.8416,664.9213,664.3333,664.712,6490.0
2024-12-11 12:25:00,666.69,666.69,665.78,666.2,4607.0,664.3832,664.3832,663.4763,663.8949,4607.0
2024-12-11 12:30:00,666.03,667.71,666.03,667.71,7987.0,663.7254,665.3996,663.7254,665.3996,7987.0
2024-12-11 12:35:00,667.63,667.87,666.94,666.94,4596.0,665.3199,665.5591,664.6323,664.6323,4596.0
2024-12-11 12:40:00,666.76,668.14,666.72,668.13,5836.0,664.4529,665.8281,664.4131,665.8182,5836.0
2024-12-11 12:45:00,667.69,668.21,667.69,667.87,4412.0,665.3797,665.8979,665.3797,665.5591,4412.0
2024-12-11 12:50:00,668.06,668.34,667.44,667.68,9805.0,665.7484,666.0274,665.1306,665.3697,9805.0
2024-12-11 12:55:00,667.99,668.71,667.83,668.59,6443.0,665.6787,666.3962,665.5192,666.2766,6443.0
2024-12-11 13:00:00,668.9,669.66,668.02,669.35,6709.0,666.5855,667.3429,665.7086,667.034,6709.0
2024-12-11 13:05:00,669.31,670.45,668.5,669.08,9704.0,666.9941,668.1301,666.1869,666.7649,9704.0
2024-12-11 13:10:00,668.83,669.52,668.5,668.71,9560.0,666.5158,667.2034,666.1869,666.3962,9560.0
2024-12-11 13:15:00,668.62,669.27,668.44,669.18,3492.0,666.3065,666.9542,666.1271,666.8645,3492.0
2024-12-11 13:20:00,669.28,670.02,668.93,669.7,10816.0,666.9642,667.7016,666.6154,667.3827,10816.0
2024-12-11 13:25:00,669.52,669.74,668.93,669.23,4360.0,667.2034,667.4226,666.6154,666.9144,4360.0
2024-12-11 13:30:00,669.25,669.6,668.26,668.26,8793.0,666.9343,667.2831,665.9477,665.9477,8793.0
2024-12-11 13:35:00,668.52,668.52,667.6,667.6,3266.0,666.2068,666.2068,665.29,665.29,3266.0
2024-12-11 13:40:00,667.83,668.18,667.19,667.85,5339.0,665.5192,665.868,664.8814,665.5391,5339.0
2024-12-11 13:45:00,667.97,667.97,667.35,667.68,2116.0,665.6587,665.6587,665.0409,665.3697,2116.0
2024-12-11 13:50:00,667.99,668.09,667.1,667.27,6157.0,665.6787,665.7783,664.7917,664.9612,6157.0
2024-12-11 13:55:00,666.92,668.39,666.58,668.0,16058.0,664.6124,666.0773,664.2735,665.6886,16058.0
2024-12-11 14:00:00,668.0,668.93,667.45,668.75,8030.0,665.6886,666.6154,665.1405,666.436,8030.0
2024-12-11 14:05:00,668.67,668.7,668.27,668.7,4755.0,666.3563,666.3862,665.9577,666.3862,4755.0
2024-12-11 14:10:00,668.7,669.96,668.68,668.68,10560.0,666.3862,667.6418,666.3663,666.3663,10560.0
2024-12-11 14:15:00,668.6,669.12,668.09,668.33,5643.0,666.2866,666.8048,665.7783,666.0175,5643.0
2024-12-11 14:20:00,668.35,669.17,668.17,669.17,4405.0,666.0374,666.8546,665.858,666.8546,4405.0
2024-12-11 14:25:00,669.23,669.8,669.22,669.22,7496.0,666.9144,667.4824,666.9044,666.9044,7496.0
2024-12-11 14:30:00,669.31,670.19,669.3,670.19,8880.0,666.9941,667.871,666.9841,667.871,8880.0
2024-12-11 14:35:00,669.91,670.06,668.8,669.25,6326.0,667.592,667.7415,666.4859,666.9343,6326.0
2024-12-11 14:40:00,669.06,670.14,669.05,670.13,5173.0,666.745,667.8212,666.735,667.8113,5173.0
2024-12-11 14:45:00,670.14,670.4,669.29,669.77,10383.0,667.8212,668.0803,666.9742,667.4525,10383.0
2024-12-11 14:50:00,669.77,669.77,668.29,668.29,4769.0,667.4525,667.4525,665.9776,665.9776,4769.0
2024-12-11 14:55:00,668.54,668.54,667.7,668.21,6603.0,666.2268,666.2268,665.3897,665.8979,6603.0
2024-12-11 15:00:00,668.15,668.15,667.27,667.49,3289.0,665.8381,665.8381,664.9612,665.1804,3289.0
2024-12-11 15:05:00,667.38,668.15,667.38,668.12,5117.0,665.0708,665.8381,665.0708,665.8082,5117.0
2024-12-11 15:10:00,668.34,668.56,667.63,668.1,5236.0,666.0274,666.2467,665.3199,665.7883,5236.0
2024-12-11 15:15:00,668.02,668.2,667.48,667.65,5094.0,665.7086,665.8879,665.1704,665.3398,5094.0
2024-12-11 15:20:00,667.75,668.0,667.46,668.0,4662.0,665.4395,665.6886,665.1505,665.6886,4662.0
2024-12-11 15:25:00,668.08,668.46,668.02,668.06,6445.0,665.7683,666.147,665.7086,665.7484,6445.0
2024-12-11 15:30:00,668.0,668.63,667.95,668.16,8764.0,665.6886,666.3164,665.6388,665.8481,8764.0
2024-12-11 15:35:00,668.0,668.77,668.0,668.77,6484.0,665.6886,666.456,665.6886,666.456,6484.0
2024-12-11 15:40:00,668.74,668.95,668.57,668.74,8147.0,666.4261,666.6353,666.2567,666.4261,8147.0
2024-12-11 15:45:00,668.8,669.34,668.64,668.74,13262.0,666.4859,667.024,666.3264,666.4261,13262.0
2024-12-11 15:50:00,668.73,669.95,668.73,669.45,23817.0,666.4161,667.6319,666.4161,667.1336,23817.0
2024-12-11 15:55:00,669.9,670.74,669.54,670.38,50540.0,667.5821,668.4191,667.2233,668.0604,50540.0
2024-12-12 09:30:00,674.03,676.15,672.0,673.23,39345.0,671.6978,673.8104,669.6748,670.9005,39345.0
2024-12-12 09:35:00,673.23,674.0,671.23,671.42,5066.0,670.9005,671.6679,668.9075,669.0968,5066.0
2024-12-12 09:40:00,671.41,674.5,671.33,673.51,11383.0,669.0868,672.1661,669.0071,671.1796,11383.0
2024-12-12 09:45:00,673.35,673.35,670.75,672.07,8451.0,671.0201,671.0201,668.4291,669.7445,8451.0
2024-12-12 09:50:00,671.45,675.79,671.45,675.42,5766.0,669.1267,673.4517,669.1267,673.083,5766.0
2024-12-12 09:55:00,674.43,674.96,672.11,672.86,6968.0,672.0964,672.6245,669.7844,670.5318,6968.0
2024-12-12 10:00:00,673.02,673.02,667.37,667.38,14488.0,670.6913,670.6913,665.0608,665.0708,14488.0
2024-12-12 10:05:00,667.38,667.38,664.56,664.92,13894.0,665.0708,665.0708,662.2605,662.6193,13894.0
2024-12-12 10:10:00,664.4,665.31,663.68,663.68,14702.0,662.1011,663.0079,661.3836,661.3836,14702.0
2024-12-12 10:15:00,664.04,665.02,662.95,664.96,7809.0,661.7423,662.7189,660.6561,662.6591,7809.0
2024-12-12 10:20:00,664.75,665.97,664.33,665.97,7715.0,662.4499,663.6657,662.0313,663.6657,7715.0
2024-12-12 10:25:00,666.35,666.35,664.55,666.13,6618.0,664.0443,664.0443,662.2506,663.8251,6618.0
2024-12-12 10:30:00,666.67,667.11,663.94,664.06,8757.0,664.3632,664.8017,661.6427,661.7623,8757.0
2024-12-12 10:35:00,664.36,665.81,664.36,664.83,5806.0,662.0612,663.5062,662.0612,662.5296,5806.0
2024-12-12 10:40:00,664.83,665.23,663.8,664.97,6070.0,662.5296,662.9282,661.5032,662.6691,6070.0
2024-12-12 10:45:00,665.0,665.33,664.05,664.58,3365.0,662.699,663.0279,661.7523,662.2805,3365.0
2024-12-12 10:50:00,664.86,665.63,664.74,665.56,3957.0,662.5595,663.3268,662.4399,663.2571,3957.0
2024-12-12 10:55:00,665.72,666.22,665.72,665.88,1389.0,663.4165,663.9148,663.4165,663.576,1389.0
2024-12-12 11:00:00,666.11,667.9,665.82,667.26,9135.0,663.8052,665.589,663.5162,664.9512,9135.0
2024-12-12 11:05:00,667.2,667.86,667.05,667.37,7792.0,664.8914,665.5491,664.7419,665.0608,7792.0
2024-12-12 11:10:00,667.37,668.41,667.36,667.86,6753.0,665.0608,666.0972,665.0508,665.5491,6753.0
2024-12-12 11:15:00,667.86,668.55,667.53,668.52,6782.0,665.5491,666.2367,665.2203,666.2068,6782.0
2024-12-12 11:20:00,668.39,668.59,667.84,667.93,4424.0,666.0773,666.2766,665.5292,665.6189,4424.0
2024-12-12 11:25:00,667.93,667.93,666.61,666.83,5717.0,665.6189,665.6189,664.3034,664.5227,5717.0
2024-12-12 11:30:00,666.44,666.44,665.01,665.25,5709.0,664.134,664.134,662.709,662.9481,5709.0
2024-12-12 11:35:00,665.12,665.81,665.01,665.01,3929.0,662.8186,663.5062,662.709,662.709,3929.0
2024-12-12 11:40:00,664.87,665.5,664.84,665.46,1973.0,662.5695,663.1973,662.5396,663.1574,1973.0
2024-12-12 11:45:00,665.13,665.16,664.44,665.13,5765.0,662.8286,662.8585,662.1409,662.8286,5765.0
2024-12-12 11:50:00,665.35,665.55,665.11,665.38,3885.0,663.0478,663.2471,662.8086,663.0777,3885.0
2024-12-12 11:55:00,665.21,665.21,664.47,664.62,10395.0,662.9083,662.9083,662.1708,662.3203,10395.0
2024-12-12 12:00:00,664.62,665.14,664.06,665.13,5867.0,662.3203,662.8385,661.7623,662.8286,5867.0
2024-12-12 12:05:00,664.87,666.15,664.83,665.87,3741.0,662.5695,663.845,662.5296,663.566,3741.0
2024-12-12 12:10:00,665.79,665.96,665.4,665.77,2496.0,663.4863,663.6557,663.0976,663.4663,2496.0
2024-12-12 12:15:00,666.1,666.1,664.87,664.88,2928.0,663.7952,663.7952,662.5695,662.5794,2928.0
2024-12-12 12:20:00,665.06,665.68,664.8,665.48,3150.0,662.7588,663.3767,662.4997,663.1773,3150.0
2024-12-12 12:25:00,665.32,665.74,665.31,665.55,1635.0,663.0179,663.4364,663.0079,663.2471,1635.0
2024-12-12 12:30:00,665.79,665.89,665.44,665.45,4759.0,663.4863,663.5859,663.1375,663.1474,4759.0
2024-12-12 12:35:00,665.19,666.23,665.09,666.09,3282.0,662.8883,663.9248,662.7887,663.7852,3282.0
2024-12-12 12:40:00,666.1,666.1,665.19,665.3,2315.0,663.7952,663.7952,662.8883,662.998,2315.0
2024-12-12 12:45:00,665.46,665.86,665.3,665.63,1777.0,663.1574,663.556,662.998,663.3268,1777.0
2024-12-12 12:50:00,665.56,665.6,665.19,665.39,2176.0,663.2571,663.2969,662.8883,663.0877,2176.0
2024-12-12 12:55:00,665.6,666.75,665.38,666.75,3423.0,663.2969,664.443,663.0777,664.443,3423.0
2024-12-12 13:00:00,666.75,666.75,666.07,666.07,2034.0,664.443,664.443,663.7653,663.7653,2034.0
2024-12-12 13:05:00,666.07,666.07,665.98,665.98,520.0,663.7653,663.7653,663.6756,663.6756,520.0
2024-12-12 13:10:00,665.98,666.44,665.98,666.02,3293.0,663.6756,664.134,663.6756,663.7155,3293.0
2024-12-12 13:15:00,666.0,666.42,665.51,666.0,4082.0,663.6955,664.1141,663.2072,663.6955,4082.0
2024-12-12 13:20:00,666.0,666.09,665.34,666.09,4876.0,663.6955,663.7852,663.0378,663.7852,4876.0
2024-12-12 13:25:00,666.47,667.28,666.44,667.0,2668.0,664.1639,664.9711,664.134,664.6921,2668.0
2024-12-12 13:30:00,667.46,667.46,666.41,666.46,5032.0,665.1505,665.1505,664.1041,664.154,5032.0
2024-12-12 13:35:00,666.43,666.9,666.09,666.9,2841.0,664.1241,664.5924,663.7852,664.5924,2841.0
2024-12-12 13:40:00,666.9,666.9,665.96,666.26,2865.0,664.5924,664.5924,663.6557,663.9546,2865.0
2024-12-12 13:45:00,666.26,666.9,665.75,666.9,4678.0,663.9546,664.5924,663.4464,664.5924,4678.0
2024-12-12 13:50:00,666.96,666.96,665.75,666.03,7732.0,664.6522,664.6522,663.4464,663.7254,7732.0
2024-12-12 13:55:00,666.17,666.28,665.57,665.8,3961.0,663.865,663.9746,663.267,663.4962,3961.0
2024-12-12 14:00:00,665.8,667.28,665.58,666.99,5378.0,663.4962,664.9711,663.277,664.6821,5378.0
2024-12-12 14:05:00,666.69,667.91,666.66,667.84,4404.0,664.3832,665.5989,664.3533,665.5292,4404.0
2024-12-12 14:10:00,667.86,668.09,666.8,667.05,4941.0,665.5491,665.7783,664.4928,664.7419,4941.0
2024-12-12 14:15:00,667.12,667.17,666.77,666.94,3887.0,664.8117,664.8615,664.4629,664.6323,3887.0
2024-12-12 14:20:00,666.95,667.21,666.12,666.73,7712.0,664.6423,664.9014,663.8151,664.423,7712.0
2024-12-12 14:25:00,666.68,666.77,666.31,666.5,3100.0,664.3732,664.4629,664.0045,664.1938,3100.0
2024-12-12 14:30:00,666.47,667.42,666.41,667.1,3320.0,664.1639,665.1106,664.1041,664.7917,3320.0
2024-12-12 14:35:00,667.43,667.61,667.0,667.09,4667.0,665.1206,665.3,664.6921,664.7818,4667.0
2024-12-12 14:40:00,666.82,667.29,666.57,667.29,3080.0,664.5127,664.9811,664.2636,664.9811,3080.0
2024-12-12 14:45:00,667.46,667.56,667.13,667.34,4077.0,665.1505,665.2501,664.8216,665.0309,4077.0
2024-12-12 14:50:00,667.27,667.29,666.91,667.09,2015.0,664.9612,664.9811,664.6024,664.7818,2015.0
2024-12-12 14:55:00,667.28,667.75,666.52,666.52,7069.0,664.9711,665.4395,664.2137,664.2137,7069.0
2024-12-12 15:00:00,666.52,667.14,666.52,666.74,5192.0,664.2137,664.8316,664.2137,664.433,5192.0
2024-12-12 15:05:00,666.76,667.25,666.76,666.91,3550.0,664.4529,664.9412,664.4529,664.6024,3550.0
2024-12-12 15:10:00,666.75,667.43,666.75,667.06,4879.0,664.443,665.1206,664.443,664.7519,4879.0
2024-12-12 15:15:00,667.06,667.29,666.77,666.93,6657.0,664.7519,664.9811,664.4629,664.6223,6657.0
2024-12-12 15:20:00,666.82,667.43,666.75,666.93,7083.0,664.5127,665.1206,664.443,664.6223,7083.0
2024-12-12 15:25:00,667.05,668.25,666.87,668.15,11598.0,664.7419,665.9378,664.5625,665.8381,11598.0
2024-12-12 15:30:00,668.43,670.33,668.22,670.21,15085.0,666.1171,668.0106,665.9079,667.891,15085.0
2024-12-12 15:35:00,670.45,670.5,669.94,670.46,8018.0,668.1301,668.18,667.6219,668.1401,8018.0
2024-12-12 15:40:00,670.64,671.25,670.17,670.46,15799.0,668.3195,668.9274,667.8511,668.1401,15799.0
2024-12-12 15:45:00,670.46,671.37,670.17,671.3,10716.0,668.1401,669.047,667.8511,668.9772,10716.0
2024-12-12 15:50:00,671.07,673.76,671.06,672.01,40077.0,668.748,671.4287,668.738,669.6848,40077.0
2024-12-12 15:55:00,671.93,673.2,671.51,672.24,61709.0,669.605,670.8706,669.1865,669.914,61709.0
2024-12-13 09:30:00,668.99,672.7,667.61,668.92,31552.0,666.6752,670.3724,665.3,666.6054,31552.0
2024-12-13 09:35:00,670.08,671.97,668.84,668.85,4125.0,667.7614,669.6449,666.5257,666.5357,4125.0
2024-12-13 09:40:00,668.87,669.8,668.85,669.77,3532.0,666.5556,667.4824,666.5357,667.4525,3532.0
2024-12-13 09:45:00,669.55,669.55,666.8,667.46,16340.0,667.2333,667.2333,664.4928,665.1505,16340.0
2024-12-13 09:50:00,668.2,668.2,665.64,665.64,2113.0,665.8879,665.8879,663.3368,663.3368,2113.0
2024-12-13 09:55:00,665.0,665.16,663.84,665.16,4418.0,662.699,662.8585,661.543,662.8585,4418.0
2024-12-13 10:00:00,665.86,665.86,663.92,663.92,10342.0,663.556,663.556,661.6227,661.6227,10342.0
2024-12-13 10:05:00,663.5,664.0,662.8,664.0,3088.0,661.2042,661.7025,660.5066,661.7025,3088.0
2024-12-13 10:10:00,663.34,664.76,663.34,663.64,4954.0,661.0448,662.4598,661.0448,661.3437,4954.0
2024-12-13 10:15:00,663.72,663.93,662.72,662.72,2421.0,661.4234,661.6327,660.4269,660.4269,2421.0
2024-12-13 10:20:00,662.58,663.04,661.71,662.63,1756.0,660.2874,660.7458,659.4204,660.3372,1756.0
2024-12-13 10:25:00,662.93,662.93,661.34,661.75,3731.0,660.6362,660.6362,659.0517,659.4603,3731.0
2024-12-13 10:30:00,662.21,662.44,661.8,661.8,2256.0,659.9187,660.1479,659.5101,659.5101,2256.0
2024-12-13 10:35:00,661.9,661.9,660.72,660.72,1507.0,659.6097,659.6097,658.4338,658.4338,1507.0
2024-12-13 10:40:00,660.58,660.58,657.37,657.38,5595.0,658.2943,658.2943,655.0954,655.1054,5595.0
2024-12-13 10:45:00,657.35,658.55,656.54,656.54,10173.0,655.0755,656.2713,654.2683,654.2683,10173.0
2024-12-13 10:50:00,657.2,657.29,656.32,656.84,2443.0,654.926,655.0157,654.049,654.5672,2443.0
2024-12-13 10:55:00,657.08,657.64,656.16,657.1,4262.0,654.8064,655.3645,653.8896,654.8263,4262.0
2024-12-13 11:00:00,656.51,657.12,656.06,656.63,2401.0,654.2384,654.8463,653.7899,654.358,2401.0
2024-12-13 11:05:00,656.63,656.81,655.54,656.25,3176.0,654.358,654.5373,653.2717,653.9793,3176.0
2024-12-13 11:10:00,656.56,657.24,656.27,656.94,2478.0,654.2882,654.9659,653.9992,654.6669,2478.0
2024-12-13 11:15:00,657.29,658.27,657.29,658.14,3120.0,655.0157,655.9923,655.0157,655.8627,3120.0
2024-12-13 11:20:00,658.14,658.14,654.92,654.93,4879.0,655.8627,655.8627,652.6539,652.6639,4879.0
2024-12-13 11:25:00,655.55,656.73,655.32,656.63,18348.0,653.2817,654.4576,653.0525,654.358,18348.0
2024-12-13 11:30:00,656.5,658.15,656.49,658.0,24688.0,654.2284,655.8727,654.2185,655.7232,24688.0
2024-12-13 11:35:00,658.18,658.98,657.09,657.09,4614.0,655.9026,656.6998,654.8164,654.8164,4614.0
2024-12-13 11:40:00,657.09,659.0,655.6,655.6,35395.0,654.8164,656.7198,653.3315,653.3315,35395.0
2024-12-13 11:45:00,655.34,656.28,654.9,655.76,2859.0,653.0724,654.0092,652.634,653.491,2859.0
2024-12-13 11:50:00,655.18,656.11,655.16,655.49,2290.0,652.913,653.8398,652.8931,653.2219,2290.0
2024-12-13 11:55:00,655.49,655.49,654.5,655.27,2815.0,653.2219,653.2219,652.2353,653.0027,2815.0
2024-12-13 12:00:00,655.17,655.17,654.55,654.77,1800.0,652.903,652.903,652.2852,652.5044,1800.0
2024-12-13 12:05:00,655.13,655.77,655.1,655.7,3313.0,652.8632,653.5009,652.8333,653.4312,3313.0
2024-12-13 12:10:00,655.72,656.1,655.27,655.3,4833.0,653.4511,653.8298,653.0027,653.0326,4833.0
2024-12-13 12:15:00,655.08,655.5,655.08,655.39,1200.0,652.8133,653.2319,652.8133,653.1223,1200.0
2024-12-13 12:20:00,655.39,655.39,654.77,655.06,10253.0,653.1223,653.1223,652.5044,652.7934,10253.0
2024-12-13 12:25:00,655.07,655.49,654.77,655.15,3123.0,652.8034,653.2219,652.5044,652.8831,3123.0
2024-12-13 12:30:00,654.75,654.75,653.97,654.69,1800.0,652.4845,652.4845,651.7072,652.4247,1800.0
2024-12-13 12:35:00,654.69,655.18,654.41,654.93,2951.0,652.4247,652.913,652.1456,652.6639,2951.0
2024-12-13 12:40:00,654.72,655.18,654.71,654.86,1008.0,652.4546,652.913,652.4446,652.5941,1008.0
2024-12-13 12:45:00,654.64,654.89,654.44,654.7,1350.0,652.3749,652.624,652.1755,652.4346,1350.0
2024-12-13 12:50:00,654.77,655.37,654.74,655.1,1895.0,652.5044,653.1023,652.4745,652.8333,1895.0
2024-12-13 12:55:00,655.1,655.1,654.31,654.35,1456.0,652.8333,652.8333,652.046,652.0859,1456.0
2024-12-13 13:00:00,654.35,655.16,654.09,655.16,1703.0,652.0859,652.8931,651.8268,652.8931,1703.0
2024-12-13 13:05:00,655.09,655.09,653.99,654.57,800.0,652.8233,652.8233,651.7271,652.3051,800.0
2024-12-13 13:10:00,654.29,655.96,654.29,655.7,33133.0,652.0261,653.6903,652.0261,653.4312,33133.0
2024-12-13 13:15:00,655.7,655.98,655.23,655.98,1679.0,653.4312,653.7102,652.9628,653.7102,1679.0
2024-12-13 13:20:00,656.17,656.25,655.77,656.16,1512.0,653.8996,653.9793,653.5009,653.8896,1512.0
2024-12-13 13:25:00,656.16,656.49,656.09,656.49,5099.0,653.8896,654.2185,653.8198,654.2185,5099.0
2024-12-13 13:30:00,656.24,657.18,656.05,656.31,10061.0,653.9693,654.9061,653.78,654.0391,10061.0
2024-12-13 13:35:00,656.16,656.65,656.0,656.57,11463.0,653.8896,654.3779,653.7301,654.2982,11463.0
2024-12-13 13:40:00,656.57,656.57,655.8,655.8,1902.0,654.2982,654.2982,653.5308,653.5308,1902.0
2024-12-13 13:45:00,655.8,657.03,655.8,656.48,5495.0,653.5308,654.7566,653.5308,654.2085,5495.0
2024-12-13 13:50:00,656.48,656.68,656.15,656.15,1808.0,654.2085,654.4078,653.8796,653.8796,1808.0
2024-12-13 13:55:00,656.13,656.5,656.05,656.07,3474.0,653.8597,654.2284,653.78,653.7999,3474.0
2024-12-13 14:00:00,656.09,656.29,655.92,656.11,2619.0,653.8198,654.0191,653.6504,653.8398,2619.0
2024-12-13 14:05:00,656.05,656.79,655.97,656.58,10352.0,653.78,654.5174,653.7003,654.3081,10352.0
2024-12-13 14:10:00,656.62,656.7,656.11,656.49,1029.0,654.348,654.4277,653.8398,654.2185,1029.0
2024-12-13 14:15:00,656.5,656.5,656.06,656.06,1509.0,654.2284,654.2284,653.7899,653.7899,1509.0
2024-12-13 14:20:00,656.04,656.39,655.6,656.21,3281.0,653.77,654.1188,653.3315,653.9394,3281.0
2024-12-13 14:25:00,656.58,656.95,656.52,656.6,3917.0,654.3081,654.6769,654.2483,654.3281,3917.0
2024-12-13 14:30:00,656.69,656.82,656.61,656.66,1932.0,654.4178,654.5473,654.338,654.3879,1932.0
2024-12-13 14:35:00,656.45,656.9,656.26,656.9,9348.0,654.1786,654.627,653.9892,654.627,9348.0
2024-12-13 14:40:00,656.59,657.05,656.17,656.34,10197.0,654.3181,654.7765,653.8996,654.069,10197.0
2024-12-13 14:45:00,656.27,656.27,655.5,655.98,4105.0,653.9992,653.9992,653.2319,653.7102,4105.0
2024-12-13 14:50:00,656.06,657.13,655.95,657.13,5968.0,653.7899,654.8562,653.6803,654.8562,5968.0
2024-12-13 14:55:00,657.13,658.15,656.75,657.96,6297.0,654.8562,655.8727,654.4776,655.6834,6297.0
2024-12-13 15:00:00,658.08,658.1,657.6,657.87,6054.0,655.803,655.8229,655.3246,655.5937,6054.0
2024-12-13 15:05:00,657.99,658.23,657.78,657.99,7262.0,655.7133,655.9524,655.504,655.7133,7262.0
2024-12-13 15:10:00,658.02,658.4,657.71,658.4,30186.0,655.7432,656.1218,655.4342,656.1218,30186.0
2024-12-13 15:15:00,657.85,657.85,655.65,655.99,7760.0,655.5737,655.5737,653.3814,653.7202,7760.0
2024-12-13 15:20:00,655.68,658.6,655.21,656.3,105569.0,653.4113,656.3212,652.9429,654.0291,105569.0
2024-12-13 15:25:00,656.39,657.17,656.31,657.1,19809.0,654.1188,654.8961,654.0391,654.8263,19809.0
2024-12-13 15:30:00,656.87,657.56,656.75,657.01,5376.0,654.5971,655.2848,654.4776,654.7367,5376.0
2024-12-13 15:35:00,657.05,658.9,657.05,658.58,8114.0,654.7765,656.6201,654.7765,656.3012,8114.0
2024-12-13 15:40:00,658.91,659.58,658.86,659.36,4612.0,656.6301,657.2978,656.5803,657.0785,4612.0
2024-12-13 15:45:00,659.74,660.38,658.0,658.0,14164.0,657.4572,658.095,655.7232,655.7232,14164.0
2024-12-13 15:50:00,657.29,658.15,657.29,657.63,9966.0,655.0157,655.8727,655.0157,655.3545,9966.0
2024-12-13 15:55:00,657.68,657.68,655.86,656.61,38023.0,655.4043,655.4043,653.5906,654.338,38023.0
2024-12-16 09:30:00,656.78,662.93,656.78,659.97,39143.0,654.5074,660.6362,654.5074,657.6864,39143.0
2024-12-16 09:35:00,660.18,662.3,659.36,661.86,9962.0,657.8957,660.0083,657.0785,659.5699,9962.0
2024-12-16 09:40:00,661.45,661.45,657.32,659.47,11655.0,659.1613,659.1613,655.0456,657.1881,11655.0
2024-12-16 09:45:00,659.52,659.78,658.53,658.84,15699.0,657.238,657.4971,656.2514,656.5603,15699.0
2024-12-16 09:50:00,658.53,660.77,657.78,660.77,5446.0,656.2514,658.4836,655.504,658.4836,5446.0
2024-12-16 09:55:00,660.86,660.86,659.5,659.62,6739.0,658.5733,658.5733,657.218,657.3376,6739.0
2024-12-16 10:00:00,659.99,661.52,659.99,661.19,8829.0,657.7063,659.231,657.7063,658.9022,8829.0
2024-12-16 10:05:00,660.85,661.77,660.4,660.41,6957.0,658.5634,659.4802,658.1149,658.1249,6957.0
2024-12-16 10:10:00,660.38,661.94,660.01,661.46,3745.0,658.095,659.6496,657.7263,659.1713,3745.0
2024-12-16 10:15:00,661.98,661.98,660.88,660.88,4688.0,659.6895,659.6895,658.5933,658.5933,4688.0
2024-12-16 10:20:00,660.88,661.74,659.83,661.37,6314.0,658.5933,659.4503,657.5469,659.0816,6314.0
2024-12-16 10:25:00,661.74,662.88,661.73,662.74,10603.0,659.4503,660.5863,659.4403,660.4468,10603.0
2024-12-16 10:30:00,662.87,664.86,662.32,664.86,16587.0,660.5764,662.5595,660.0283,662.5595,16587.0
2024-12-16 10:35:00,665.0,665.78,664.66,665.48,1744.0,662.699,663.4763,662.3602,663.1773,1744.0
2024-12-16 10:40:00,665.99,666.01,663.57,663.95,3637.0,663.6856,663.7055,661.274,661.6526,3637.0
2024-12-16 10:45:00,663.78,664.2,663.47,663.47,1577.0,661.4832,661.9018,661.1743,661.1743,1577.0
2024-12-16 10:50:00,663.76,664.16,663.35,663.79,5542.0,661.4633,661.8619,661.0547,661.4932,5542.0
2024-12-16 10:55:00,663.78,664.57,663.67,663.84,2161.0,661.4832,662.2705,661.3736,661.543,2161.0
2024-12-16 11:00:00,664.14,664.99,663.97,663.97,2059.0,661.842,662.689,661.6726,661.6726,2059.0
2024-12-16 11:05:00,664.52,665.92,664.52,665.68,7379.0,662.2207,663.6158,662.2207,663.3767,7379.0
2024-12-16 11:10:00,665.68,665.68,665.06,665.37,4410.0,663.3767,663.3767,662.7588,663.0677,4410.0
2024-12-16 11:15:00,665.24,665.31,663.96,664.47,4385.0,662.9382,663.0079,661.6626,662.1708,4385.0
2024-12-16 11:20:00,664.54,664.83,664.13,664.64,5281.0,662.2406,662.5296,661.832,662.3403,5281.0
2024-12-16 11:25:00,664.64,664.65,664.04,664.38,2338.0,662.3403,662.3502,661.7423,662.0812,2338.0
2024-12-16 11:30:00,664.72,665.27,663.58,663.84,10908.0,662.42,662.9681,661.2839,661.543,10908.0
2024-12-16 11:35:00,664.06,665.33,664.06,665.14,2300.0,661.7623,663.0279,661.7623,662.8385,2300.0
2024-12-16 11:40:00,665.65,666.05,665.27,665.27,4421.0,663.3468,663.7454,662.9681,662.9681,4421.0
2024-12-16 11:45:00,665.38,665.43,664.39,665.35,2440.0,663.0777,663.1275,662.0911,663.0478,2440.0
2024-12-16 11:50:00,665.43,665.43,664.65,664.73,6652.0,663.1275,663.1275,662.3502,662.4299,6652.0
2024-12-16 11:55:00,664.72,664.72,664.26,664.55,4038.0,662.42,662.42,661.9616,662.2506,4038.0
2024-12-16 12:00:00,664.4,664.58,663.89,663.92,4542.0,662.1011,662.2805,661.5928,661.6227,4542.0
2024-12-16 12:05:00,663.94,665.13,663.93,664.89,4878.0,661.6427,662.8286,661.6327,662.5894,4878.0
2024-12-16 12:10:00,664.89,665.59,664.55,664.99,2565.0,662.5894,663.287,662.2506,662.689,2565.0
2024-12-16 12:15:00,665.78,666.34,665.53,666.19,3504.0,663.4763,664.0344,663.2272,663.8849,3504.0
2024-12-16 12:20:00,666.19,666.97,666.19,666.87,2400.0,663.8849,664.6622,663.8849,664.5625,2400.0
2024-12-16 12:25:00,666.75,667.1,666.64,666.91,4406.0,664.443,664.7917,664.3333,664.6024,4406.0
2024-12-16 12:30:00,666.64,667.15,666.49,666.73,3677.0,664.3333,664.8416,664.1839,664.423,3677.0
2024-12-16 12:35:00,666.52,666.73,665.93,666.58,3226.0,664.2137,664.423,663.6258,664.2735,3226.0
2024-12-16 12:40:00,666.59,667.13,666.29,667.13,8256.0,664.2835,664.8216,663.9845,664.8216,8256.0
2024-12-16 12:45:00,666.93,667.09,666.62,666.79,5801.0,664.6223,664.7818,664.3134,664.4828,5801.0
2024-12-16 12:50:00,666.59,666.59,665.68,666.39,4172.0,664.2835,664.2835,663.3767,664.0842,4172.0
2024-12-16 12:55:00,666.55,666.57,666.29,666.52,4087.0,664.2436,664.2636,663.9845,664.2137,4087.0
2024-12-16 13:00:00,666.52,666.52,666.06,666.29,2509.0,664.2137,664.2137,663.7553,663.9845,2509.0
2024-12-16 13:05:00,666.04,666.91,666.02,666.76,1740.0,663.7354,664.6024,663.7155,664.4529,1740.0
2024-12-16 13:10:00,666.64,666.92,666.36,666.76,2773.0,664.3333,664.6124,664.0543,664.4529,2773.0
2024-12-16 13:15:00,666.63,666.65,666.58,666.65,2514.0,664.3234,664.3433,664.2735,664.3433,2514.0
2024-12-16 13:20:00,666.63,667.23,666.61,667.23,5603.0,664.3234,664.9213,664.3034,664.9213,5603.0
2024-12-16 13:25:00,666.96,667.43,666.89,667.43,2258.0,664.6522,665.1206,664.5825,665.1206,2258.0
2024-12-16 13:30:00,666.88,667.66,666.88,667.59,3245.0,664.5725,665.3498,664.5725,665.28,3245.0
2024-12-16 13:35:00,667.69,667.94,667.62,667.68,3418.0,665.3797,665.6288,665.3099,665.3697,3418.0
2024-12-16 13:40:00,667.68,667.93,667.59,667.59,3850.0,665.3697,665.6189,665.28,665.28,3850.0
2024-12-16 13:45:00,667.59,667.69,667.09,667.11,2886.0,665.28,665.3797,664.7818,664.8017,2886.0
2024-12-16 13:50:00,667.36,667.91,667.35,667.68,5057.0,665.0508,665.5989,665.0409,665.3697,5057.0
2024-12-16 13:55:00,667.37,667.76,667.15,667.19,1775.0,665.0608,665.4495,664.8416,664.8814,1775.0
2024-12-16 14:00:00,667.52,668.04,667.28,667.89,5375.0,665.2103,665.7285,664.9711,665.579,5375.0
2024-12-16 14:05:00,667.73,668.52,667.68,668.39,3312.0,665.4196,666.2068,665.3697,666.0773,3312.0
2024-12-16 14:10:00,668.24,668.41,667.73,668.28,3147.0,665.9278,666.0972,665.4196,665.9677,3147.0
2024-12-16 14:15:00,668.3,668.3,667.49,667.69,3665.0,665.9876,665.9876,665.1804,665.3797,3665.0
2024-12-16 14:20:00,667.69,667.73,667.29,667.64,2355.0,665.3797,665.4196,664.9811,665.3299,2355.0
2024-12-16 14:25:00,667.64,667.7,667.16,667.31,1872.0,665.3299,665.3897,664.8515,665.001,1872.0
2024-12-16 14:30:00,667.3,667.54,667.1,667.54,1890.0,664.991,665.2302,664.7917,665.2302,1890.0
2024-12-16 14:35:00,667.36,667.62,667.36,667.62,1566.0,665.0508,665.3099,665.0508,665.3099,1566.0
2024-12-16 14:40:00,667.54,667.86,667.52,667.72,5115.0,665.2302,665.5491,665.2103,665.4096,5115.0
2024-12-16 14:45:00,667.84,668.25,667.77,667.83,1900.0,665.5292,665.9378,665.4594,665.5192,1900.0
2024-12-16 14:50:00,668.0,668.37,668.0,668.35,1460.0,665.6886,666.0573,665.6886,666.0374,1460.0
2024-12-16 14:55:00,668.53,669.15,668.53,668.74,2400.0,666.2168,666.8346,666.2168,666.4261,2400.0
2024-12-16 15:00:00,668.89,669.18,668.57,668.9,3803.0,666.5755,666.8645,666.2567,666.5855,3803.0
2024-12-16 15:05:00,668.9,669.28,668.9,669.27,1215.0,666.5855,666.9642,666.5855,666.9542,1215.0
2024-12-16 15:10:00,669.13,669.47,669.1,669.27,8696.0,666.8147,667.1535,666.7848,666.9542,8696.0
2024-12-16 15:15:00,669.29,669.88,669.17,669.7,4480.0,666.9742,667.5621,666.8546,667.3827,4480.0
2024-12-16 15:20:00,669.88,670.24,669.52,670.09,6592.0,667.5621,667.9209,667.2034,667.7714,6592.0
2024-12-16 15:25:00,669.72,671.01,669.72,670.8,7816.0,667.4027,668.6882,667.4027,668.4789,7816.0
2024-12-16 15:30:00,670.8,671.46,670.8,671.46,4925.0,668.4789,669.1367,668.4789,669.1367,4925.0
2024-12-16 15:35:00,671.57,672.43,671.36,672.0,8960.0,669.2463,670.1033,669.037,669.6748,8960.0
2024-12-16 15:40:00,671.79,672.71,671.17,672.66,4791.0,669.4655,670.3823,668.8477,670.3325,4791.0
2024-12-16 15:45:00,672.43,672.92,671.96,672.75,10972.0,670.1033,670.5916,669.6349,670.4222,10972.0
2024-12-16 15:50:00,672.58,672.73,671.15,671.59,34430.0,670.2528,670.4023,668.8277,669.2662,34430.0
2024-12-16 15:55:00,671.14,671.84,671.04,671.77,28776.0,668.8178,669.5153,668.7181,669.4456,28776.0
2024-12-17 09:30:00,670.0,670.26,664.04,670.26,28533.0,667.6817,667.9408,661.7423,667.9408,28533.0
2024-12-17 09:35:00,670.02,670.86,668.56,669.15,3354.0,667.7016,668.5387,666.2467,666.8346,3354.0
2024-12-17 09:40:00,669.34,669.34,665.42,668.36,7107.0,667.024,667.024,663.1176,666.0474,7107.0
2024-12-17 09:45:00,668.36,670.04,668.35,669.0,3600.0,666.0474,667.7216,666.0374,666.6852,3600.0
2024-12-17 09:50:00,670.23,671.71,670.23,671.3,3070.0,667.9109,669.3858,667.9109,668.9772,3070.0
2024-12-17 09:55:00,671.32,673.29,671.01,671.82,11347.0,668.9971,670.9603,668.6882,669.4954,11347.0
2024-12-17 10:00:00,671.74,671.74,667.28,667.85,12959.0,669.4157,669.4157,664.9711,665.5391,12959.0
2024-12-17 10:05:00,667.85,668.4,667.25,667.69,6925.0,665.5391,666.0872,664.9412,665.3797,6925.0
2024-12-17 10:10:00,667.69,669.31,667.69,668.93,8919.0,665.3797,666.9941,665.3797,666.6154,8919.0
2024-12-17 10:15:00,668.93,670.41,668.4,670.28,9148.0,666.6154,668.0903,666.0872,667.9607,9148.0
2024-12-17 10:20:00,670.41,672.0,670.29,671.48,4906.0,668.0903,669.6748,667.9707,669.1566,4906.0
2024-12-17 10:25:00,671.77,672.51,670.45,671.73,8610.0,669.4456,670.183,668.1301,669.4057,8610.0
2024-12-17 10:30:00,671.49,671.82,670.7,671.58,6765.0,669.1666,669.4954,668.3793,669.2562,6765.0
2024-12-17 10:35:00,672.04,672.6,671.66,672.24,4391.0,669.7146,670.2727,669.336,669.914,4391.0
2024-12-17 10:40:00,671.86,673.18,671.54,672.68,6076.0,669.5353,670.8507,669.2164,670.3524,6076.0
2024-12-17 10:45:00,673.04,673.44,671.81,671.81,18760.0,670.7112,671.1098,669.4854,669.4854,18760.0
2024-12-17 10:50:00,672.71,673.38,672.07,673.11,8044.0,670.3823,671.05,669.7445,670.7809,8044.0
2024-12-17 10:55:00,673.11,674.2,673.11,673.9,12659.0,670.7809,671.8672,670.7809,671.5682,12659.0
2024-12-17 11:00:00,674.03,675.23,673.7,675.13,6153.0,671.6978,672.8936,671.3689,672.794,6153.0
2024-12-17 11:05:00,675.14,676.13,674.35,675.75,9410.0,672.8039,673.7905,672.0167,673.4118,9410.0
2024-12-17 11:10:00,675.75,676.36,675.1,675.9,3531.0,673.4118,674.0197,672.7641,673.5613,3531.0
2024-12-17 11:15:00,675.45,675.89,674.64,675.03,4591.0,673.1128,673.5513,672.3057,672.6943,4591.0
2024-12-17 11:20:00,675.28,675.43,674.63,674.63,5916.0,672.9434,673.0929,672.2957,672.2957,5916.0
2024-12-17 11:25:00,675.02,675.43,674.27,674.87,13372.0,672.6843,673.0929,671.9369,672.5349,13372.0
2024-12-17 11:30:00,675.12,676.27,674.38,674.94,16558.0,672.784,673.93,672.0466,672.6046,16558.0
2024-12-17 11:35:00,674.96,676.75,674.7,675.65,10831.0,672.6245,674.4084,672.3654,673.3122,10831.0
2024-12-17 11:40:00,675.56,677.9,675.55,677.25,5468.0,673.2225,675.5544,673.2125,674.9066,5468.0
2024-12-17 11:45:00,677.43,678.9,677.43,678.89,4973.0,675.086,676.5509,675.086,676.5409,4973.0
2024-12-17 11:50:00,678.62,678.92,678.29,678.56,7581.0,676.2719,676.5708,675.943,676.2121,7581.0
2024-12-17 11:55:00,678.56,679.27,678.03,678.74,16489.0,676.2121,676.9196,675.6839,676.3915,16489.0
2024-12-17 12:00:00,678.63,678.97,676.93,677.0,9079.0,676.2818,676.6207,674.5877,674.6575,9079.0
2024-12-17 12:05:00,677.4,678.95,677.4,678.95,4253.0,675.0561,676.6007,675.0561,676.6007,4253.0
2024-12-17 12:10:00,678.46,678.89,677.8,678.88,4870.0,676.1124,676.5409,675.4547,676.531,4870.0
2024-12-17 12:15:00,678.89,679.02,678.05,678.47,7186.0,676.5409,676.6705,675.7039,676.1224,7186.0
2024-12-17 12:20:00,678.5,679.13,678.4,678.48,12297.0,676.1523,676.7801,676.0526,676.1324,12297.0
2024-12-17 12:25:00,678.13,678.99,678.13,678.72,4558.0,675.7836,676.6406,675.7836,676.3715,4558.0
2024-12-17 12:30:00,678.66,678.78,678.09,678.47,11175.0,676.3117,676.4313,675.7437,676.1224,11175.0
2024-12-17 12:35:00,678.66,679.24,678.45,679.24,3051.0,676.3117,676.8897,676.1025,676.8897,3051.0
2024-12-17 12:40:00,679.24,679.57,679.21,679.57,1968.0,676.8897,677.2186,676.8598,677.2186,1968.0
2024-12-17 12:45:00,679.61,679.85,678.4,678.41,6952.0,677.2585,677.4976,676.0526,676.0626,6952.0
2024-12-17 12:50:00,678.62,679.09,678.62,679.09,2833.0,676.2719,676.7403,676.2719,676.7403,2833.0
2024-12-17 12:55:00,679.11,679.18,678.49,678.68,3256.0,676.7602,676.8299,676.1423,676.3317,3256.0
2024-12-17 13:00:00,678.42,678.75,678.02,678.24,12362.0,676.0726,676.4014,675.674,675.8932,12362.0
2024-12-17 13:05:00,678.24,678.5,677.97,678.28,4217.0,675.8932,676.1523,675.6241,675.9331,4217.0
2024-12-17 13:10:00,678.5,678.85,678.08,678.44,2700.0,676.1523,676.5011,675.7337,676.0925,2700.0
2024-12-17 13:15:00,678.59,678.78,677.0,677.0,2663.0,676.242,676.4313,674.6575,674.6575,2663.0
2024-12-17 13:20:00,677.09,678.42,677.03,678.19,4231.0,674.7472,676.0726,674.6874,675.8434,4231.0
2024-12-17 13:25:00,678.22,678.43,677.32,677.44,7667.0,675.8733,676.0825,674.9764,675.096,7667.0
2024-12-17 13:30:00,677.76,678.71,677.56,678.4,2950.0,675.4149,676.3616,675.2155,676.0526,2950.0
2024-12-17 13:35:00,678.66,678.74,677.54,678.02,9261.0,676.3117,676.3915,675.1956,675.674,9261.0
2024-12-17 13:40:00,677.75,678.02,677.43,677.98,5547.0,675.4049,675.674,675.086,675.6341,5547.0
2024-12-17 13:45:00,678.05,678.05,677.09,677.25,4465.0,675.7039,675.7039,674.7472,674.9066,4465.0
2024-12-17 13:50:00,677.09,677.37,676.92,677.27,5990.0,674.7472,675.0262,674.5778,674.9266,5990.0
2024-12-17 13:55:00,677.1,677.65,676.82,677.22,3512.0,674.7571,675.3052,674.4781,674.8767,3512.0
2024-12-17 14:00:00,677.71,677.83,677.27,677.8,4323.0,675.365,675.4846,674.9266,675.4547,4323.0
2024-12-17 14:05:00,677.52,677.54,676.6,677.2,5583.0,675.1757,675.1956,674.2589,674.8568,5583.0
2024-12-17 14:10:00,677.2,677.82,676.99,677.33,3943.0,674.8568,675.4746,674.6475,674.9863,3943.0
2024-12-17 14:15:00,677.33,677.8,677.28,677.8,4931.0,674.9863,675.4547,674.9365,675.4547,4931.0
2024-12-17 14:20:00,677.35,677.7,676.99,677.16,4153.0,675.0063,675.3551,674.6475,674.8169,4153.0
2024-12-17 14:25:00,677.25,677.8,676.82,677.55,12579.0,674.9066,675.4547,674.4781,675.2056,12579.0
2024-12-17 14:30:00,677.54,677.69,676.86,677.08,7751.0,675.1956,675.3451,674.518,674.7372,7751.0
2024-12-17 14:35:00,677.04,677.48,676.77,677.48,6472.0,674.6973,675.1358,674.4283,675.1358,6472.0
2024-12-17 14:40:00,677.5,678.32,677.5,678.18,2421.0,675.1558,675.9729,675.1558,675.8334,2421.0
2024-12-17 14:45:00,677.99,678.4,677.23,677.77,4354.0,675.6441,676.0526,674.8867,675.4248,4354.0
2024-12-17 14:50:00,677.83,678.41,677.65,678.25,3125.0,675.4846,676.0626,675.3052,675.9032,3125.0
2024-12-17 14:55:00,678.0,678.6,677.28,678.47,7500.0,675.654,676.2519,674.9365,676.1224,7500.0
2024-12-17 15:00:00,678.8,678.8,677.75,677.75,2394.0,676.4513,676.4513,675.4049,675.4049,2394.0
2024-12-17 15:05:00,678.12,678.12,677.23,678.07,3586.0,675.7736,675.7736,674.8867,675.7238,3586.0
2024-12-17 15:10:00,678.1,678.11,677.16,677.6,5390.0,675.7537,675.7636,674.8169,675.2554,5390.0
2024-12-17 15:15:00,677.6,677.6,677.06,677.19,2885.0,675.2554,675.2554,674.7173,674.8468,2885.0
2024-12-17 15:20:00,677.36,677.52,677.0,677.0,6005.0,675.0162,675.1757,674.6575,674.6575,6005.0
2024-12-17 15:25:00,677.15,677.23,675.54,675.87,24697.0,674.807,674.8867,673.2025,673.5314,24697.0
2024-12-17 15:30:00,675.97,676.45,675.76,676.1,9304.0,673.631,674.1094,673.4218,673.7606,9304.0
2024-12-17 15:35:00,676.06,677.19,675.92,677.18,9466.0,673.7207,674.8468,673.5812,674.8369,9466.0
2024-12-17 15:40:00,677.19,677.58,676.49,677.27,13497.0,674.8468,675.2355,674.1492,674.9266,13497.0
2024-12-17 15:45:00,677.29,678.04,676.81,677.02,13737.0,674.9465,675.6939,674.4681,674.6774,13737.0
2024-12-17 15:50:00,677.23,678.96,676.87,678.31,34620.0,674.8867,676.6107,674.5279,675.963,34620.0
2024-12-17 15:55:00,678.31,678.31,676.7,677.83,57389.0,675.963,675.963,674.3585,675.4846,57389.0
2024-12-18 09:30:00,677.01,677.01,672.0,672.0,38856.0,674.6675,674.6675,669.6748,669.6748,38856.0
2024-12-18 09:35:00,673.05,674.21,668.76,668.76,5134.0,670.7212,671.8771,666.446,666.446,5134.0
2024-12-18 09:40:00,668.62,669.27,662.58,664.03,11360.0,666.3065,666.9542,660.2874,661.7324,11360.0
2024-12-18 09:45:00,665.45,665.66,663.41,664.11,14867.0,663.1474,663.3567,661.1145,661.8121,14867.0
2024-12-18 09:50:00,663.42,665.53,663.42,665.29,16863.0,661.1245,663.2272,661.1245,662.988,16863.0
2024-12-18 09:55:00,665.19,670.55,665.02,669.57,29447.0,662.8883,668.2298,662.7189,667.2532,29447.0
2024-12-18 10:00:00,668.45,668.57,665.99,667.98,24000.0,666.1371,666.2567,663.6856,665.6687,24000.0
2024-12-18 10:05:00,667.88,669.83,667.88,669.41,4588.0,665.569,667.5123,665.569,667.0937,4588.0
2024-12-18 10:10:00,668.81,670.91,668.8,670.51,11718.0,666.4958,668.5886,666.4859,668.1899,11718.0
2024-12-18 10:15:00,670.51,670.52,668.75,669.42,3701.0,668.1899,668.1999,666.436,667.1037,3701.0
2024-12-18 10:20:00,670.3,672.35,669.63,672.35,8034.0,667.9807,670.0236,667.313,670.0236,8034.0
2024-12-18 10:25:00,672.35,672.35,670.8,670.9,3062.0,670.0236,670.0236,668.4789,668.5786,3062.0
2024-12-18 10:30:00,670.93,670.93,669.59,669.73,18874.0,668.6085,668.6085,667.2731,667.4126,18874.0
2024-12-18 10:35:00,669.5,670.08,668.91,669.37,4788.0,667.1834,667.7614,666.5955,667.0539,4788.0
2024-12-18 10:40:00,669.37,670.22,668.45,670.09,9005.0,667.0539,667.9009,666.1371,667.7714,9005.0
2024-12-18 10:45:00,670.75,670.97,668.84,668.88,21646.0,668.4291,668.6483,666.5257,666.5656,21646.0
2024-12-18 10:50:00,668.88,669.04,666.93,666.93,3900.0,666.5656,666.725,664.6223,664.6223,3900.0
2024-12-18 10:55:00,667.7,668.84,667.07,667.07,7717.0,665.3897,666.5257,664.7618,664.7618,7717.0
2024-12-18 11:00:00,667.28,668.18,666.96,667.51,24665.0,664.9711,665.868,664.6522,665.2003,24665.0
2024-12-18 11:05:00,667.55,670.0,667.55,669.26,6852.0,665.2402,667.6817,665.2402,666.9443,6852.0
2024-12-18 11:10:00,669.26,669.83,667.18,667.29,6584.0,666.9443,667.5123,664.8715,664.9811,6584.0
2024-12-18 11:15:00,666.95,667.58,666.55,666.71,4646.0,664.6423,665.2701,664.2436,664.4031,4646.0
2024-12-18 11:20:00,666.69,667.36,665.4,665.8,3255.0,664.3832,665.0508,663.0976,663.4962,3255.0
2024-12-18 11:25:00,666.33,670.39,666.33,670.39,7404.0,664.0244,668.0704,664.0244,668.0704,7404.0
2024-12-18 11:30:00,669.92,670.62,669.81,670.23,3295.0,667.602,668.2996,667.4924,667.9109,3295.0
2024-12-18 11:35:00,670.22,670.79,670.19,670.34,3945.0,667.9009,668.469,667.871,668.0205,3945.0
2024-12-18 11:40:00,670.0,670.8,669.34,669.36,7538.0,667.6817,668.4789,667.024,667.0439,7538.0
2024-12-18 11:45:00,669.71,670.04,669.27,669.48,7559.0,667.3927,667.7216,666.9542,667.1635,7559.0
2024-12-18 11:50:00,669.48,670.45,669.28,670.43,8991.0,667.1635,668.1301,666.9642,668.1102,8991.0
2024-12-18 11:55:00,670.41,671.08,670.25,670.26,12950.0,668.0903,668.758,667.9308,667.9408,12950.0
2024-12-18 12:00:00,670.17,670.68,669.32,670.5,4957.0,667.8511,668.3594,667.0041,668.18,4957.0
2024-12-18 12:05:00,670.69,671.05,669.93,671.01,3760.0,668.3693,668.7281,667.6119,668.6882,3760.0
2024-12-18 12:10:00,670.56,670.87,670.33,670.45,4781.0,668.2398,668.5487,668.0106,668.1301,4781.0
2024-12-18 12:15:00,670.91,672.38,670.9,672.0,3914.0,668.5886,670.0535,668.5786,669.6748,3914.0
2024-12-18 12:20:00,671.96,672.0,671.54,671.93,2255.0,669.6349,669.6748,669.2164,669.605,2255.0
2024-12-18 12:25:00,672.32,672.41,672.08,672.29,2426.0,669.9937,670.0834,669.7545,669.9638,2426.0
2024-12-18 12:30:00,672.29,672.7,671.94,672.46,2853.0,669.9638,670.3724,669.615,670.1332,2853.0
2024-12-18 12:35:00,672.74,673.56,672.74,673.3,4522.0,670.4122,671.2294,670.4122,670.9703,4522.0
2024-12-18 12:40:00,673.58,673.69,673.29,673.46,4884.0,671.2493,671.3589,670.9603,671.1297,4884.0
2024-12-18 12:45:00,673.18,673.69,673.16,673.64,1536.0,670.8507,671.3589,670.8308,671.3091,1536.0
2024-12-18 12:50:00,673.76,673.76,672.93,673.14,4151.0,671.4287,671.4287,670.6016,670.8108,4151.0
2024-12-18 12:55:00,672.8,673.82,672.79,673.53,3713.0,670.472,671.4885,670.4621,671.1995,3713.0
2024-12-18 13:00:00,673.8,673.81,673.34,673.78,3731.0,671.4686,671.4785,671.0101,671.4486,3731.0
2024-12-18 13:05:00,673.78,673.83,673.44,673.64,1243.0,671.4486,671.4985,671.1098,671.3091,1243.0
2024-12-18 13:10:00,673.63,673.65,672.63,672.73,3859.0,671.2991,671.3191,670.3026,670.4023,3859.0
2024-12-18 13:15:00,672.63,673.04,672.63,672.97,3173.0,670.3026,670.7112,670.3026,670.6414,3173.0
2024-12-18 13:20:00,673.27,673.63,672.89,673.63,5174.0,670.9404,671.2991,670.5617,671.2991,5174.0
2024-12-18 13:25:00,673.46,673.66,672.63,672.92,6283.0,671.1297,671.329,670.3026,670.5916,6283.0
2024-12-18 13:30:00,672.67,673.76,672.67,673.75,1771.0,670.3425,671.4287,670.3425,671.4187,1771.0
2024-12-18 13:35:00,673.34,673.47,672.09,672.1,8534.0,671.0101,671.1397,669.7645,669.7744,8534.0
2024-12-18 13:40:00,672.34,672.34,671.67,671.67,2260.0,670.0136,670.0136,669.3459,669.3459,2260.0
2024-12-18 13:45:00,671.92,672.86,671.67,672.77,9095.0,669.5951,670.5318,669.3459,670.4421,9095.0
2024-12-18 13:50:00,672.47,673.85,672.42,673.81,5486.0,670.1432,671.5184,670.0933,671.4785,5486.0
2024-12-18 13:55:00,673.62,674.49,673.62,674.49,7320.0,671.2892,672.1562,671.2892,672.1562,7320.0
2024-12-18 14:00:00,673.93,676.07,672.54,673.73,15840.0,671.5981,673.7307,670.2129,671.3988,15840.0
2024-12-18 14:05:00,672.96,673.29,670.31,670.89,15328.0,670.6315,670.9603,667.9906,668.5686,15328.0
2024-12-18 14:10:00,671.28,671.4,669.72,670.39,10994.0,668.9573,669.0769,667.4027,668.0704,10994.0
2024-12-18 14:15:00,670.31,670.94,667.86,668.34,9241.0,667.9906,668.6185,665.5491,666.0274,9241.0
2024-12-18 14:20:00,668.65,670.86,668.65,670.86,7142.0,666.3364,668.5387,666.3364,668.5387,7142.0
2024-12-18 14:25:00,670.83,671.57,667.67,667.67,9005.0,668.5088,669.2463,665.3598,665.3598,9005.0
2024-12-18 14:30:00,667.61,669.88,666.85,668.62,8831.0,665.3,667.5621,664.5426,666.3065,8831.0
2024-12-18 14:35:00,669.01,669.69,667.27,667.66,5679.0,666.6951,667.3728,664.9612,665.3498,5679.0
2024-12-18 14:40:00,667.65,668.21,665.9,665.9,9521.0,665.3398,665.8979,663.5959,663.5959,9521.0
2024-12-18 14:45:00,666.0,666.01,663.11,664.87,13187.0,663.6955,663.7055,660.8155,662.5695,13187.0
2024-12-18 14:50:00,665.15,665.37,662.74,662.92,6611.0,662.8485,663.0677,660.4468,660.6262,6611.0
2024-12-18 14:55:00,663.06,663.09,661.36,661.36,5871.0,660.7657,660.7956,659.0716,659.0716,5871.0
2024-12-18 15:00:00,661.73,661.73,658.04,658.04,5870.0,659.4403,659.4403,655.7631,655.7631,5870.0
2024-12-18 15:05:00,658.13,660.11,657.78,658.28,8819.0,655.8528,657.8259,655.504,656.0023,8819.0
2024-12-18 15:10:00,658.76,659.1,657.6,658.41,7345.0,656.4806,656.8194,655.3246,656.1318,7345.0
2024-12-18 15:15:00,658.37,658.37,656.33,657.54,5759.0,656.0919,656.0919,654.059,655.2648,5759.0
2024-12-18 15:20:00,657.13,659.42,657.12,658.49,9263.0,654.8562,657.1383,654.8463,656.2115,9263.0
2024-12-18 15:25:00,658.76,659.01,656.63,656.93,14895.0,656.4806,656.7297,654.358,654.6569,14895.0
2024-12-18 15:30:00,656.93,658.48,655.78,656.4,23951.0,654.6569,656.2016,653.5109,654.1288,23951.0
2024-12-18 15:35:00,656.21,656.21,651.4,651.75,11618.0,653.9394,653.9394,649.1461,649.4949,11618.0
2024-12-18 15:40:00,651.75,651.75,647.97,647.97,18603.0,649.4949,649.4949,645.7279,645.7279,18603.0
2024-12-18 15:45:00,648.1,652.74,647.31,651.82,14272.0,645.8575,650.4814,645.0702,649.5646,14272.0
2024-12-18 15:50:00,651.89,654.13,651.04,654.13,55313.0,649.6344,651.8666,648.7873,651.8666,55313.0
2024-12-18 15:55:00,653.72,654.15,649.14,649.41,98194.0,651.458,651.8865,646.8939,647.163,98194.0
2024-12-19 09:30:00,653.76,661.95,652.01,656.4,28136.0,651.4979,659.6596,649.754,654.1288,28136.0
2024-12-19 09:35:00,656.59,658.43,655.49,656.3,6760.0,654.3181,656.1517,653.2219,654.0291,6760.0
2024-12-19 09:40:00,656.04,658.58,654.45,655.36,4831.0,653.77,656.3012,652.1855,653.0924,4831.0
2024-12-19 09:45:00,655.11,655.87,654.71,655.65,2889.0,652.8432,653.6006,652.4446,653.3814,2889.0
2024-12-19 09:50:00,654.08,654.08,651.34,651.34,4846.0,651.8168,651.8168,649.0863,649.0863,4846.0
2024-12-19 09:55:00,651.3,651.51,648.33,649.66,8787.0,649.0464,649.2557,646.0867,647.4121,8787.0
2024-12-19 10:00:00,649.74,652.07,649.45,650.09,12341.0,647.4918,649.8137,647.2028,647.8406,12341.0
2024-12-19 10:05:00,650.51,650.88,648.77,649.92,11465.0,648.2591,648.6279,646.5252,647.6712,11465.0
2024-12-19 10:10:00,650.56,650.56,648.95,649.88,18072.0,648.309,648.309,646.7045,647.6313,18072.0
2024-12-19 10:15:00,649.22,651.34,648.99,651.34,13250.0,646.9736,649.0863,646.7444,649.0863,13250.0
2024-12-19 10:20:00,651.34,652.58,648.95,649.58,5096.0,649.0863,650.322,646.7045,647.3324,5096.0
2024-12-19 10:25:00,650.32,650.56,647.93,648.33,8258.0,648.0698,648.309,645.6881,646.0867,8258.0
2024-12-19 10:30:00,649.09,650.56,647.47,650.55,5240.0,646.8441,648.309,645.2297,648.299,5240.0
2024-12-19 10:35:00,650.15,650.41,648.15,649.57,4232.0,647.9004,648.1595,645.9073,647.3224,4232.0
2024-12-19 10:40:00,649.52,650.44,648.51,649.23,13354.0,647.2726,648.1894,646.2661,646.9836,13354.0
2024-12-19 10:45:00,648.38,649.46,647.91,649.12,4443.0,646.1365,647.2128,645.6681,646.874,4443.0
2024-12-19 10:50:00,649.12,649.14,647.76,648.16,2131.0,646.874,646.8939,645.5187,645.9173,2131.0
2024-12-19 10:55:00,648.12,648.67,646.07,647.04,3600.0,645.8774,646.4255,643.8345,644.8012,3600.0
2024-12-19 11:00:00,647.03,647.03,645.47,645.48,1475.0,644.7912,644.7912,643.2366,643.2465,1475.0
2024-12-19 11:05:00,645.04,645.85,643.17,644.01,6811.0,642.8081,643.6153,640.9445,641.7816,6811.0
2024-12-19 11:10:00,644.68,644.85,644.0,644.2,2238.0,642.4493,642.6187,641.7717,641.971,2238.0
2024-12-19 11:15:00,644.16,645.01,643.8,644.71,6027.0,641.9311,642.7782,641.5724,642.4792,6027.0
2024-12-19 11:20:00,644.71,646.39,644.44,645.89,6781.0,642.4792,644.1534,642.2101,643.6551,6781.0
2024-12-19 11:25:00,645.89,648.25,644.98,648.25,17530.0,643.6551,646.007,642.7483,646.007,17530.0
2024-12-19 11:30:00,647.79,649.31,647.79,648.56,9260.0,645.5486,647.0633,645.5486,646.3159,9260.0
2024-12-19 11:35:00,648.57,649.23,648.09,648.84,4800.0,646.3259,646.9836,645.8475,646.5949,4800.0
2024-12-19 11:40:00,648.75,649.4,648.16,649.16,6007.0,646.5052,647.153,645.9173,646.9138,6007.0
2024-12-19 11:45:00,648.95,651.08,648.62,650.11,8174.0,646.7045,648.8272,646.3757,647.8605,8174.0
2024-12-19 11:50:00,650.11,650.23,648.69,648.82,3241.0,647.8605,647.9801,646.4454,646.575,3241.0
2024-12-19 11:55:00,648.53,649.31,648.53,648.89,2504.0,646.286,647.0633,646.286,646.6447,2504.0
2024-12-19 12:00:00,648.68,649.38,648.51,648.95,5287.0,646.4355,647.1331,646.2661,646.7045,5287.0
2024-12-19 12:05:00,648.95,648.95,647.6,647.66,3940.0,646.7045,646.7045,645.3592,645.419,3940.0
2024-12-19 12:10:00,647.66,647.68,646.81,646.98,3000.0,645.419,645.4389,644.5719,644.7414,3000.0
2024-12-19 12:15:00,647.05,647.28,646.16,646.65,8100.0,644.8111,645.0403,643.9242,644.4125,8100.0
2024-12-19 12:20:00,646.3,646.46,645.67,645.81,2252.0,644.0637,644.2232,643.4359,643.5754,2252.0
2024-12-19 12:25:00,645.81,646.55,645.4,645.4,3100.0,643.5754,644.3128,643.1668,643.1668,3100.0
2024-12-19 12:30:00,645.95,646.0,644.63,644.7,11309.0,643.7149,643.7647,642.3995,642.4692,11309.0
2024-12-19 12:35:00,644.71,645.68,643.8,645.68,3737.0,642.4792,643.4459,641.5724,643.4459,3737.0
2024-12-19 12:40:00,645.81,645.81,643.34,643.34,4837.0,643.5754,643.5754,641.114,641.114,4837.0
2024-12-19 12:45:00,643.8,644.87,643.66,644.86,3074.0,641.5724,642.6387,641.4328,642.6287,3074.0
2024-12-19 12:50:00,644.1,644.1,642.9,643.1,4666.0,641.8713,641.8713,640.6755,640.8748,4666.0
2024-12-19 12:55:00,643.1,646.02,642.36,646.02,22010.0,640.8748,643.7847,640.1373,643.7847,22010.0
2024-12-19 13:00:00,646.07,646.07,641.82,642.05,9283.0,643.8345,643.8345,639.5992,639.8284,9283.0
2024-12-19 13:05:00,641.52,643.76,641.52,643.01,5365.0,639.3003,641.5325,639.3003,640.7851,5365.0
2024-12-19 13:10:00,643.24,644.12,642.9,643.4,5270.0,641.0143,641.8913,640.6755,641.1737,5270.0
2024-12-19 13:15:00,643.53,643.95,642.56,643.17,3920.0,641.3033,641.7218,640.3367,640.9445,3920.0
2024-12-19 13:20:00,643.76,644.46,643.42,644.11,12533.0,641.5325,642.2301,641.1937,641.8813,12533.0
2024-12-19 13:25:00,644.54,644.54,643.06,643.99,12165.0,642.3098,642.3098,640.8349,641.7617,12165.0
2024-12-19 13:30:00,643.89,644.71,643.36,644.14,15190.0,641.6621,642.4792,641.1339,641.9112,15190.0
2024-12-19 13:35:00,644.32,644.36,643.45,644.01,4222.0,642.0906,642.1304,641.2236,641.7816,4222.0
2024-12-19 13:40:00,643.97,645.05,643.94,644.42,5546.0,641.7418,642.818,641.7119,642.1902,5546.0
2024-12-19 13:45:00,644.19,644.7,644.1,644.44,5430.0,641.961,642.4692,641.8713,642.2101,5430.0
2024-12-19 13:50:00,644.1,644.72,643.86,643.86,5959.0,641.8713,642.4892,641.6322,641.6322,5959.0
2024-12-19 13:55:00,644.23,645.62,643.72,645.4,5662.0,642.0009,643.3861,641.4926,643.1668,5662.0
2024-12-19 14:00:00,645.4,645.4,643.66,644.18,4176.0,643.1668,643.1668,641.4328,641.951,4176.0
2024-12-19 14:05:00,644.44,644.44,642.72,642.76,2416.0,642.2101,642.2101,640.4961,640.536,2416.0
2024-12-19 14:10:00,642.77,643.22,642.46,642.8,7514.0,640.5459,640.9944,640.237,640.5758,7514.0
2024-12-19 14:15:00,642.48,643.04,642.06,642.31,4628.0,640.2569,640.815,639.8384,640.0875,4628.0
2024-12-19 14:20:00,642.57,642.65,641.96,642.3,5248.0,640.3466,640.4263,639.7387,640.0776,5248.0
2024-12-19 14:25:00,642.32,642.61,642.1,642.1,2393.0,640.0975,640.3865,639.8782,639.8782,2393.0
2024-12-19 14:30:00,642.32,642.32,641.09,642.1,4926.0,640.0975,640.0975,638.8717,639.8782,4926.0
2024-12-19 14:35:00,642.1,642.44,641.98,642.31,2660.0,639.8782,640.2171,639.7587,640.0875,2660.0
2024-12-19 14:40:00,642.31,642.62,641.76,641.76,2973.0,640.0875,640.3964,639.5394,639.5394,2973.0
2024-12-19 14:45:00,641.56,642.88,641.41,642.88,9588.0,639.3401,640.6555,639.1906,640.6555,9588.0
2024-12-19 14:50:00,642.89,643.67,642.77,643.37,3579.0,640.6655,641.4428,640.5459,641.1438,3579.0
2024-12-19 14:55:00,643.08,643.22,642.11,642.21,3732.0,640.8549,640.9944,639.8882,639.9879,3732.0
2024-12-19 15:00:00,642.26,642.74,641.75,642.41,4783.0,640.0377,640.516,639.5295,640.1872,4783.0
2024-12-19 15:05:00,642.3,642.5,641.57,641.58,3100.0,640.0776,640.2769,639.3501,639.36,3100.0
2024-12-19 15:10:00,641.44,641.44,640.64,640.89,7620.0,639.2205,639.2205,638.4233,638.6724,7620.0
2024-12-19 15:15:00,641.0,642.54,640.74,642.45,8958.0,638.7821,640.3167,638.5229,640.227,8958.0
2024-12-19 15:20:00,642.45,644.54,642.45,644.12,7886.0,640.227,642.3098,640.227,641.8913,7886.0
2024-12-19 15:25:00,643.81,644.07,643.0,643.58,5890.0,641.5823,641.8414,640.7751,641.3531,5890.0
2024-12-19 15:30:00,643.58,643.76,641.64,641.82,11854.0,641.3531,641.5325,639.4198,639.5992,11854.0
2024-12-19 15:35:00,641.75,642.08,640.87,641.36,11007.0,639.5295,639.8583,638.6525,639.1408,11007.0
2024-12-19 15:40:00,641.36,642.71,641.03,641.88,8142.0,639.1408,640.4861,638.8119,639.659,8142.0
2024-12-19 15:45:00,641.61,642.16,641.07,641.37,11171.0,639.3899,639.938,638.8518,639.1508,11171.0
2024-12-19 15:50:00,641.04,641.16,638.05,638.73,25135.0,638.8219,638.9415,635.8423,636.5199,25135.0
2024-12-19 15:55:00,638.6,638.8,636.71,636.95,106177.0,636.3904,636.5897,634.5069,634.7461,106177.0
2024-12-20 09:30:00,628.28,635.42,624.03,635.42,345932.0,626.1061,633.2214,621.8708,633.2214,345932.0
2024-12-20 09:35:00,636.18,637.33,632.66,637.33,4875.0,633.9787,635.1247,630.4709,635.1247,4875.0
2024-12-20 09:40:00,635.32,638.25,634.27,637.68,6486.0,633.1217,636.0416,632.0753,635.4735,6486.0
2024-12-20 09:45:00,638.05,638.66,634.57,634.88,12674.0,635.8423,636.4501,632.3743,632.6832,12674.0
2024-12-20 09:50:00,634.12,634.76,633.1,633.48,4400.0,631.9259,632.5636,630.9094,631.2881,4400.0
2024-12-20 09:55:00,633.75,635.12,633.46,633.89,9635.0,631.5571,632.9224,631.2681,631.6967,9635.0
2024-12-20 10:00:00,634.67,635.74,633.51,634.3,5841.0,632.474,633.5403,631.318,632.1052,5841.0
2024-12-20 10:05:00,634.45,636.06,633.93,634.11,9600.0,632.2547,633.8591,631.7365,631.9159,9600.0
2024-12-20 10:10:00,633.95,635.78,633.86,635.48,7086.0,631.7564,633.5801,631.6668,633.2812,7086.0
2024-12-20 10:15:00,635.48,635.7,633.39,634.09,9524.0,633.2812,633.5004,631.1984,631.896,9524.0
2024-12-20 10:20:00,633.38,635.72,632.74,635.42,11717.0,631.1884,633.5203,630.5506,633.2214,11717.0
2024-12-20 10:25:00,635.72,637.13,635.3,637.13,8415.0,633.5203,634.9254,633.1018,634.9254,8415.0
2024-12-20 10:30:00,637.36,638.56,637.01,637.51,7838.0,635.1546,636.3505,634.8059,635.3041,7838.0
2024-12-20 10:35:00,637.3,637.64,636.06,636.15,5178.0,635.0949,635.4337,633.8591,633.9488,5178.0
2024-12-20 10:40:00,636.52,638.84,635.96,638.67,5075.0,634.3176,636.6295,633.7595,636.4601,5075.0
2024-12-20 10:45:00,638.69,639.09,637.89,637.89,3358.0,636.48,636.8787,635.6828,635.6828,3358.0
2024-12-20 10:50:00,638.9,639.08,637.99,639.08,2620.0,636.6893,636.8687,635.7825,636.8687,2620.0
2024-12-20 10:55:00,639.27,639.42,638.65,638.92,4380.0,637.058,637.2075,636.4402,636.7092,4380.0
2024-12-20 11:00:00,639.05,641.78,638.98,641.66,3431.0,636.8388,639.5594,636.769,639.4398,3431.0
2024-12-20 11:05:00,641.61,642.57,641.32,642.29,4362.0,639.3899,640.3466,639.1009,640.0676,4362.0
2024-12-20 11:10:00,642.47,642.59,641.82,641.88,3200.0,640.247,640.3665,639.5992,639.659,3200.0
2024-12-20 11:15:00,641.88,642.82,641.73,642.55,13467.0,639.659,640.5958,639.5095,640.3267,13467.0
2024-12-20 11:20:00,642.67,643.39,642.67,643.35,2725.0,640.4463,641.1638,640.4463,641.1239,2725.0
2024-12-20 11:25:00,643.06,644.4,642.71,644.25,4354.0,640.8349,642.1703,640.4861,642.0208,4354.0
2024-12-20 11:30:00,644.89,645.57,643.65,643.65,4844.0,642.6586,643.3362,641.4229,641.4229,4844.0
2024-12-20 11:35:00,644.0,646.51,644.0,646.51,12285.0,641.7717,644.273,641.7717,644.273,12285.0
2024-12-20 11:40:00,646.51,647.61,645.89,647.61,2587.0,644.273,645.3692,643.6551,645.3692,2587.0
2024-12-20 11:45:00,646.96,647.36,644.97,644.97,3893.0,644.7214,645.12,642.7383,642.7383,3893.0
2024-12-20 11:50:00,644.75,645.07,643.42,644.22,1406.0,642.5191,642.838,641.1937,641.9909,1406.0
2024-12-20 11:55:00,644.66,646.24,644.21,644.45,10001.0,642.4294,644.0039,641.9809,642.2201,10001.0
2024-12-20 12:00:00,644.8,645.13,643.8,644.75,3025.0,642.5689,642.8978,641.5724,642.5191,3025.0
2024-12-20 12:05:00,644.84,645.15,644.07,644.52,5504.0,642.6088,642.9177,641.8414,642.2899,5504.0
2024-12-20 12:10:00,644.29,644.7,643.49,644.15,3799.0,642.0607,642.4692,641.2634,641.9212,3799.0
2024-12-20 12:15:00,644.15,645.12,643.77,644.76,4587.0,641.9212,642.8878,641.5425,642.529,4587.0
2024-12-20 12:20:00,644.5,645.06,644.28,644.82,5519.0,642.2699,642.828,642.0507,642.5888,5519.0
2024-12-20 12:25:00,644.75,646.7,644.75,646.25,10758.0,642.5191,644.4623,642.5191,644.0139,10758.0
2024-12-20 12:30:00,646.27,646.28,644.11,644.47,6434.0,644.0338,644.0438,641.8813,642.24,6434.0
2024-12-20 12:35:00,644.47,645.84,644.47,644.84,5661.0,642.24,643.6053,642.24,642.6088,5661.0
2024-12-20 12:40:00,645.18,645.77,644.35,644.77,4437.0,642.9476,643.5355,642.1205,642.539,4437.0
2024-12-20 12:45:00,644.77,646.16,644.77,645.79,6533.0,642.539,643.9242,642.539,643.5555,6533.0
2024-12-20 12:50:00,645.79,646.19,644.49,645.42,4696.0,643.5555,643.9541,642.26,643.1868,4696.0
2024-12-20 12:55:00,645.42,646.23,644.72,644.88,17674.0,643.1868,643.994,642.4892,642.6486,17674.0
2024-12-20 13:00:00,644.88,646.59,644.88,645.74,9616.0,642.6486,644.3527,642.6486,643.5056,9616.0
2024-12-20 13:05:00,645.74,646.22,645.31,645.73,8928.0,643.5056,643.984,643.0771,643.4957,8928.0
2024-12-20 13:10:00,645.64,646.45,644.44,644.88,10756.0,643.406,644.2132,642.2101,642.6486,10756.0
2024-12-20 13:15:00,644.87,645.18,643.41,645.18,15188.0,642.6387,642.9476,641.1837,642.9476,15188.0
2024-12-20 13:20:00,645.06,645.23,643.98,644.31,5771.0,642.828,642.9974,641.7517,642.0806,5771.0
2024-12-20 13:25:00,644.31,644.87,644.25,644.83,11340.0,642.0806,642.6387,642.0208,642.5988,11340.0
2024-12-20 13:30:00,644.99,645.54,644.94,645.29,3640.0,642.7582,643.3063,642.7084,643.0572,3640.0
2024-12-20 13:35:00,645.5,646.16,645.18,645.51,2170.0,643.2665,643.9242,642.9476,643.2764,2170.0
2024-12-20 13:40:00,645.51,646.45,645.19,646.45,3683.0,643.2764,644.2132,642.9576,644.2132,3683.0
2024-12-20 13:45:00,645.97,646.45,645.57,645.81,21569.0,643.7349,644.2132,643.3362,643.5754,21569.0
2024-12-20 13:50:00,645.89,646.99,645.71,646.96,23561.0,643.6551,644.7513,643.4758,644.7214,23561.0
2024-12-20 13:55:00,646.92,647.68,645.47,645.49,4583.0,644.6816,645.4389,643.2366,643.2565,4583.0
2024-12-20 14:00:00,645.24,645.63,645.19,645.19,2437.0,643.0074,643.396,642.9576,642.9576,2437.0
2024-12-20 14:05:00,645.0,645.87,644.94,645.36,10527.0,642.7682,643.6352,642.7084,643.127,10527.0
2024-12-20 14:10:00,645.2,645.58,645.2,645.57,12341.0,642.9675,643.3462,642.9675,643.3362,12341.0
2024-12-20 14:15:00,645.55,646.36,645.53,645.94,4281.0,643.3163,644.1235,643.2964,643.705,4281.0
2024-12-20 14:20:00,645.88,646.41,645.44,646.41,3662.0,643.6452,644.1733,643.2067,644.1733,3662.0
2024-12-20 14:25:00,646.72,647.36,645.94,646.79,4530.0,644.4823,645.12,643.705,644.552,4530.0
2024-12-20 14:30:00,646.7,648.31,646.7,648.31,4187.0,644.4623,646.0668,644.4623,646.0668,4187.0
2024-12-20 14:35:00,648.01,648.99,647.83,648.28,6923.0,645.7678,646.7444,645.5884,646.0369,6923.0
2024-12-20 14:40:00,648.32,648.36,647.74,648.11,11496.0,646.0767,646.1166,645.4987,645.8674,11496.0
2024-12-20 14:45:00,648.17,648.18,646.49,646.49,7391.0,645.9272,645.9372,644.2531,644.2531,7391.0
2024-12-20 14:50:00,645.85,646.5,645.15,645.27,5153.0,643.6153,644.263,642.9177,643.0373,5153.0
2024-12-20 14:55:00,645.48,646.52,645.48,646.22,3437.0,643.2465,644.283,643.2465,643.984,3437.0
2024-12-20 15:00:00,646.7,647.23,646.06,646.99,10948.0,644.4623,644.9905,643.8245,644.7513,10948.0
2024-12-20 15:05:00,647.02,647.45,646.36,646.75,6256.0,644.7812,645.2097,644.1235,644.5122,6256.0
2024-12-20 15:10:00,646.6,647.08,646.22,646.54,4165.0,644.3627,644.841,643.984,644.3029,4165.0
2024-12-20 15:15:00,646.56,646.56,645.23,645.91,19817.0,644.3228,644.3228,642.9974,643.6751,19817.0
2024-12-20 15:20:00,645.41,646.08,645.18,646.01,2160.0,643.1768,643.8445,642.9476,643.7747,2160.0
2024-12-20 15:25:00,645.84,645.85,644.86,644.93,3887.0,643.6053,643.6153,642.6287,642.6985,3887.0
2024-12-20 15:30:00,644.75,644.76,641.85,641.9,2212.0,642.5191,642.529,639.6291,639.6789,2212.0
2024-12-20 15:35:00,642.24,645.0,642.23,644.21,10853.0,640.0178,642.7682,640.0078,641.9809,10853.0
2024-12-20 15:40:00,644.21,645.39,644.2,644.96,6182.0,641.9809,643.1569,641.971,642.7283,6182.0
2024-12-20 15:45:00,644.92,646.1,644.57,645.58,21657.0,642.6885,643.8644,642.3397,643.3462,21657.0
2024-12-20 15:50:00,645.9,645.96,643.95,644.87,58880.0,643.6651,643.7249,641.7218,642.6387,58880.0
2024-12-20 15:55:00,644.41,645.03,642.39,643.65,174624.0,642.1803,642.7981,640.1672,641.4229,174624.0
2024-12-23 09:30:00,640.65,640.98,637.4,640.25,12957.0,638.4333,638.7621,635.1945,638.0346,12957.0
2024-12-23 09:35:00,639.73,642.04,638.89,641.6,6235.0,637.5164,639.8185,636.6794,639.38,6235.0
2024-12-23 09:40:00,641.08,642.25,639.83,642.25,4362.0,638.8618,640.0277,637.6161,640.0277,4362.0
2024-12-23 09:45:00,641.51,641.89,638.99,639.45,1850.0,639.2903,639.669,636.779,637.2374,1850.0
2024-12-23 09:50:00,639.45,640.58,637.44,640.09,4161.0,637.2374,638.3635,635.2344,637.8752,4161.0
2024-12-23 09:55:00,640.1,641.26,639.38,640.02,3859.0,637.8852,639.0412,637.1677,637.8054,3859.0
2024-12-23 10:00:00,639.79,640.47,638.63,638.83,6146.0,637.5762,638.2539,636.4203,636.6196,6146.0
2024-12-23 10:05:00,638.83,639.61,636.06,639.45,7751.0,636.6196,637.3969,633.8591,637.2374,7751.0
2024-12-23 10:10:00,637.37,639.45,635.74,637.64,17924.0,635.1646,637.2374,633.5403,635.4337,17924.0
2024-12-23 10:15:00,637.64,639.45,636.37,636.94,13404.0,635.4337,637.2374,634.1681,634.7361,13404.0
2024-12-23 10:20:00,636.94,637.2,635.59,635.6,11601.0,634.7361,634.9952,633.3908,633.4007,11601.0
2024-12-23 10:25:00,635.85,636.33,635.0,635.75,5795.0,633.6499,634.1282,632.8028,633.5502,5795.0
2024-12-23 10:30:00,635.82,636.91,635.81,636.32,4237.0,633.62,634.7062,633.61,634.1182,4237.0
2024-12-23 10:35:00,636.34,637.54,636.32,637.54,6911.0,634.1382,635.334,634.1182,635.334,6911.0
2024-12-23 10:40:00,637.08,638.27,637.08,638.06,6889.0,634.8756,636.0615,634.8756,635.8522,6889.0
2024-12-23 10:45:00,637.42,638.22,637.34,637.95,2370.0,635.2144,636.0117,635.1347,635.7426,2370.0
2024-12-23 10:50:00,637.73,637.73,636.32,636.32,2924.0,635.5234,635.5234,634.1182,634.1182,2924.0
2024-12-23 10:55:00,636.19,636.83,635.65,635.66,1342.0,633.9887,634.6265,633.4506,633.4605,1342.0
2024-12-23 11:00:00,635.63,637.11,634.84,637.1,1831.0,633.4306,634.9055,632.6434,634.8955,1831.0
2024-12-23 11:05:00,637.03,637.05,636.08,636.08,1302.0,634.8258,634.8457,633.8791,633.8791,1302.0
2024-12-23 11:10:00,636.69,636.69,636.23,636.38,995.0,634.487,634.487,634.0286,634.178,995.0
2024-12-23 11:15:00,636.71,637.4,636.71,637.0,1874.0,634.5069,635.1945,634.5069,634.7959,1874.0
2024-12-23 11:20:00,637.0,637.45,636.7,637.33,893.0,634.7959,635.2443,634.4969,635.1247,893.0
2024-12-23 11:25:00,637.49,637.85,637.36,637.44,2283.0,635.2842,635.6429,635.1546,635.2344,2283.0
2024-12-23 11:30:00,637.29,637.29,635.75,635.91,2331.0,635.0849,635.0849,633.5502,633.7097,2331.0
2024-12-23 11:35:00,636.41,636.85,636.41,636.45,1146.0,634.2079,634.6464,634.2079,634.2478,1146.0
2024-12-23 11:40:00,636.78,637.53,636.63,637.31,4331.0,634.5767,635.3241,634.4272,635.1048,4331.0
2024-12-23 11:45:00,637.72,638.0,637.07,637.49,1917.0,635.5134,635.7924,634.8656,635.2842,1917.0
2024-12-23 11:50:00,637.66,638.05,637.24,637.35,2318.0,635.4536,635.8423,635.0351,635.1447,2318.0
2024-12-23 11:55:00,637.5,638.11,637.5,637.92,2141.0,635.2942,635.9021,635.2942,635.7127,2141.0
2024-12-23 12:00:00,637.96,638.51,637.8,637.8,1919.0,635.7526,636.3007,635.5931,635.5931,1919.0
2024-12-23 12:05:00,637.34,637.59,635.6,635.78,4136.0,635.1347,635.3838,633.4007,633.5801,4136.0
2024-12-23 12:10:00,635.84,636.69,635.6,636.56,2106.0,633.6399,634.487,633.4007,634.3574,2106.0
2024-12-23 12:15:00,636.2,636.2,635.64,636.1,2348.0,633.9987,633.9987,633.4406,633.899,2348.0
2024-12-23 12:20:00,635.74,635.82,635.18,635.43,2943.0,633.5403,633.62,632.9822,633.2313,2943.0
2024-12-23 12:25:00,635.76,636.24,635.49,636.05,1465.0,633.5602,634.0385,633.2911,633.8492,1465.0
2024-12-23 12:30:00,636.05,636.77,635.72,636.23,3567.0,633.8492,634.5667,633.5203,634.0286,3567.0
2024-12-23 12:35:00,635.85,636.26,635.36,636.12,4957.0,633.6499,634.0585,633.1616,633.9189,4957.0
2024-12-23 12:40:00,636.12,636.12,635.58,635.6,300.0,633.9189,633.9189,633.3808,633.4007,300.0
2024-12-23 12:45:00,635.72,636.06,635.46,636.01,2971.0,633.5203,633.8591,633.2612,633.8093,2971.0
2024-12-23 12:50:00,636.0,636.07,635.7,636.07,1863.0,633.7994,633.8691,633.5004,633.8691,1863.0
2024-12-23 12:55:00,636.09,636.09,635.21,635.29,5356.0,633.889,633.889,633.0121,633.0918,5356.0
2024-12-23 13:00:00,635.24,635.44,633.75,634.37,9427.0,633.042,633.2413,631.5571,632.175,9427.0
2024-12-23 13:05:00,634.51,636.27,634.37,636.0,5994.0,632.3145,634.0684,632.175,633.7994,5994.0
2024-12-23 13:10:00,635.11,636.01,635.01,635.99,901.0,632.9124,633.8093,632.8128,633.7894,901.0
2024-12-23 13:15:00,635.98,636.39,635.31,635.9,5032.0,633.7794,634.188,633.1117,633.6997,5032.0
2024-12-23 13:20:00,635.67,635.78,634.76,634.76,840.0,633.4705,633.5801,632.5636,632.5636,840.0
2024-12-23 13:25:00,634.81,635.6,634.34,635.6,2039.0,632.6135,633.4007,632.1451,633.4007,2039.0
2024-12-23 13:30:00,635.6,636.34,635.6,636.07,6862.0,633.4007,634.1382,633.4007,633.8691,6862.0
2024-12-23 13:35:00,636.37,637.47,636.36,637.47,911.0,634.1681,635.2643,634.1581,635.2643,911.0
2024-12-23 13:40:00,637.74,638.01,636.72,636.72,11266.0,635.5333,635.8024,634.5169,634.5169,11266.0
2024-12-23 13:45:00,637.11,637.11,636.38,636.6,2389.0,634.9055,634.9055,634.178,634.3973,2389.0
2024-12-23 13:50:00,636.7,637.13,636.47,636.77,1378.0,634.4969,634.9254,634.2677,634.5667,1378.0
2024-12-23 13:55:00,636.79,637.22,636.79,637.01,1824.0,634.5866,635.0151,634.5866,634.8059,1824.0
2024-12-23 14:00:00,637.01,638.29,637.0,638.04,2267.0,634.8059,636.0814,634.7959,635.8323,2267.0
2024-12-23 14:05:00,637.84,637.88,637.71,637.84,1048.0,635.633,635.6728,635.5034,635.633,1048.0
2024-12-23 14:10:00,638.05,638.87,637.83,638.73,40527.0,635.8423,636.6594,635.623,636.5199,40527.0
2024-12-23 14:15:00,638.9,639.79,638.9,639.05,1557.0,636.6893,637.5762,636.6893,636.8388,1557.0
2024-12-23 14:20:00,639.01,639.92,639.01,639.91,2752.0,636.7989,637.7058,636.7989,637.6958,2752.0
2024-12-23 14:25:00,639.53,639.81,639.14,639.27,1852.0,637.3171,637.5962,636.9285,637.058,1852.0
2024-12-23 14:30:00,639.63,639.92,639.51,639.77,2363.0,637.4168,637.7058,637.2972,637.5563,2363.0
2024-12-23 14:35:00,639.78,639.9,639.33,639.53,3446.0,637.5663,637.6859,637.1178,637.3171,3446.0
2024-12-23 14:40:00,639.36,639.84,639.36,639.84,751.0,637.1477,637.6261,637.1477,637.6261,751.0
2024-12-23 14:45:00,639.95,640.26,639.83,640.04,1400.0,637.7357,638.0446,637.6161,637.8254,1400.0
2024-12-23 14:50:00,640.04,640.04,639.26,639.62,2063.0,637.8254,637.8254,637.0481,637.4068,2063.0
2024-12-23 14:55:00,639.55,639.65,638.7,638.7,4890.0,637.3371,637.4367,636.49,636.49,4890.0
2024-12-23 15:00:00,638.67,638.74,637.69,637.83,4706.0,636.4601,636.5299,635.4835,635.623,4706.0
2024-12-23 15:05:00,637.8,637.89,637.23,637.35,4220.0,635.5931,635.6828,635.0251,635.1447,4220.0
2024-12-23 15:10:00,637.8,638.62,637.37,638.41,1400.0,635.5931,636.4103,635.1646,636.201,1400.0
2024-12-23 15:15:00,638.38,638.42,637.2,637.61,4022.0,636.1711,636.211,634.9952,635.4038,4022.0
2024-12-23 15:20:00,637.75,637.82,636.71,637.12,1602.0,635.5433,635.6131,634.5069,634.9155,1602.0
2024-12-23 15:25:00,637.57,638.1,637.49,638.1,3636.0,635.3639,635.8921,635.2842,635.8921,3636.0
2024-12-23 15:30:00,638.08,638.72,637.75,637.83,5006.0,635.8722,636.5099,635.5433,635.623,5006.0
2024-12-23 15:35:00,637.52,638.54,637.23,637.23,4534.0,635.3141,636.3306,635.0251,635.0251,4534.0
2024-12-23 15:40:00,637.8,638.19,636.93,637.69,2900.0,635.5931,635.9818,634.7261,635.4835,2900.0
2024-12-23 15:45:00,637.82,638.06,637.25,637.84,4145.0,635.6131,635.8522,635.045,635.633,4145.0
2024-12-23 15:50:00,638.14,638.5,637.2,638.04,15689.0,635.9319,636.2907,634.9952,635.8323,15689.0
2024-12-23 15:55:00,638.23,638.96,637.78,638.06,41792.0,636.0216,636.7491,635.5732,635.8522,41792.0
2024-12-24 09:30:00,639.0,642.38,636.35,637.52,10076.0,636.789,640.1573,634.1481,635.3141,10076.0
2024-12-24 09:35:00,637.52,639.35,636.08,638.43,5741.0,635.3141,637.1378,633.8791,636.2209,5741.0
2024-12-24 09:40:00,638.89,641.66,637.55,638.77,3851.0,636.6794,639.4398,635.344,636.5598,3851.0
2024-12-24 09:45:00,638.77,638.77,637.28,638.01,3038.0,636.5598,636.5598,635.0749,635.8024,3038.0
2024-12-24 09:50:00,638.01,638.5,637.91,637.94,2043.0,635.8024,636.2907,635.7027,635.7326,2043.0
2024-12-24 09:55:00,637.56,639.18,637.55,638.57,1920.0,635.354,636.9683,635.344,636.3605,1920.0
2024-12-24 10:00:00,638.88,639.37,638.55,639.02,1200.0,636.6694,637.1577,636.3405,636.8089,1200.0
2024-12-24 10:05:00,638.57,640.14,638.57,639.23,4229.0,636.3605,637.925,636.3605,637.0182,4229.0
2024-12-24 10:10:00,639.23,640.14,639.23,640.14,1080.0,637.0182,637.925,637.0182,637.925,1080.0
2024-12-24 10:15:00,640.19,640.19,639.54,639.54,1741.0,637.9749,637.9749,637.3271,637.3271,1741.0
2024-12-24 10:20:00,639.54,639.99,639.49,639.97,1218.0,637.3271,637.7755,637.2773,637.7556,1218.0
2024-12-24 10:25:00,639.19,640.38,639.19,639.89,2155.0,636.9783,638.1642,636.9783,637.6759,2155.0
2024-12-24 10:30:00,640.04,640.96,639.69,640.56,3280.0,637.8254,638.7422,637.4766,638.3436,3280.0
2024-12-24 10:35:00,640.46,641.96,640.46,641.23,1637.0,638.2439,639.7387,638.2439,639.0113,1637.0
2024-12-24 10:40:00,641.32,641.72,641.1,641.47,2031.0,639.1009,639.4996,638.8817,639.2504,2031.0
2024-12-24 10:45:00,641.47,641.7,640.72,641.56,1100.0,639.2504,639.4796,638.503,639.3401,1100.0
2024-12-24 10:50:00,641.56,641.97,641.28,641.51,3629.0,639.3401,639.7487,639.0611,639.2903,3629.0
2024-12-24 10:55:00,641.61,641.95,641.61,641.65,5430.0,639.3899,639.7288,639.3899,639.4298,5430.0
2024-12-24 11:00:00,641.7,642.27,641.24,641.24,943.0,639.4796,640.0477,639.0212,639.0212,943.0
2024-12-24 11:05:00,641.34,641.83,641.34,641.83,1110.0,639.1209,639.6092,639.1209,639.6092,1110.0
2024-12-24 11:10:00,641.83,641.83,641.3,641.63,1815.0,639.6092,639.6092,639.081,639.4099,1815.0
2024-12-24 11:15:00,641.63,642.64,641.62,642.6,8747.0,639.4099,640.4164,639.3999,640.3765,8747.0
2024-12-24 11:20:00,642.45,642.81,642.41,642.5,819.0,640.227,640.5858,640.1872,640.2769,819.0
2024-12-24 11:25:00,642.75,643.0,642.43,642.69,1200.0,640.526,640.7751,640.2071,640.4662,1200.0
2024-12-24 11:30:00,643.0,643.04,642.99,643.04,300.0,640.7751,640.815,640.7652,640.815,300.0
2024-12-24 11:35:00,643.19,643.27,642.34,643.01,2479.0,640.9645,641.0442,640.1174,640.7851,2479.0
2024-12-24 11:40:00,643.31,643.7,643.09,643.62,2396.0,641.0841,641.4727,640.8648,641.393,2396.0
2024-12-24 11:45:00,643.38,643.76,643.34,643.43,892.0,641.1538,641.5325,641.114,641.2036,892.0
2024-12-24 11:50:00,643.23,643.23,642.52,643.2,1807.0,641.0043,641.0043,640.2968,640.9744,1807.0
2024-12-24 11:55:00,643.33,643.74,643.08,643.08,2999.0,641.104,641.5126,640.8549,640.8549,2999.0
2024-12-24 12:00:00,642.92,643.28,642.69,643.16,700.0,640.6954,641.0542,640.4662,640.9346,700.0
2024-12-24 12:05:00,642.97,643.09,642.76,642.76,1200.0,640.7452,640.8648,640.536,640.536,1200.0
2024-12-24 12:10:00,642.95,643.75,642.61,643.73,1295.0,640.7253,641.5225,640.3865,641.5026,1295.0
2024-12-24 12:15:00,643.53,643.53,642.98,643.45,1415.0,641.3033,641.3033,640.7552,641.2236,1415.0
2024-12-24 12:20:00,643.43,643.43,642.99,643.0,1336.0,641.2036,641.2036,640.7652,640.7751,1336.0
2024-12-24 12:25:00,642.99,643.61,642.98,643.29,2197.0,640.7652,641.383,640.7552,641.0641,2197.0
2024-12-24 12:30:00,643.29,644.27,643.28,644.07,5887.0,641.0641,642.0407,641.0542,641.8414,5887.0
2024-12-24 12:35:00,643.93,644.21,643.69,643.86,7771.0,641.7019,641.9809,641.4627,641.6322,7771.0
2024-12-24 12:40:00,643.85,644.19,643.03,643.18,1840.0,641.6222,641.961,640.805,640.9545,1840.0
2024-12-24 12:45:00,643.02,643.75,643.02,643.51,1200.0,640.7951,641.5225,640.7951,641.2834,1200.0
2024-12-24 12:50:00,643.84,644.4,643.51,644.22,7459.0,641.6122,642.1703,641.2834,641.9909,7459.0
2024-12-24 12:55:00,644.43,645.54,644.04,645.29,29136.0,642.2002,643.3063,641.8115,643.0572,29136.0
2024-12-26 09:30:00,641.35,643.25,640.8,643.25,8514.0,639.1308,641.0243,638.5827,641.0243,8514.0
2024-12-26 09:35:00,643.25,643.72,641.28,642.76,5676.0,641.0243,641.4926,639.0611,640.536,5676.0
2024-12-26 09:40:00,642.71,642.71,641.55,641.56,1726.0,640.4861,640.4861,639.3301,639.3401,1726.0
2024-12-26 09:45:00,642.1,643.44,642.09,643.28,1392.0,639.8782,641.2136,639.8683,641.0542,1392.0
2024-12-26 09:50:00,642.56,643.09,642.06,642.06,1662.0,640.3367,640.8648,639.8384,639.8384,1662.0
2024-12-26 09:55:00,641.64,643.07,641.64,642.65,1200.0,639.4198,640.8449,639.4198,640.4263,1200.0
2024-12-26 10:00:00,642.18,644.44,642.17,644.44,7166.0,639.958,642.2101,639.948,642.2101,7166.0
2024-12-26 10:05:00,644.85,644.85,642.31,642.34,2817.0,642.6187,642.6187,640.0875,640.1174,2817.0
2024-12-26 10:10:00,642.84,643.39,642.68,642.69,1590.0,640.6157,641.1638,640.4562,640.4662,1590.0
2024-12-26 10:15:00,643.18,643.54,642.7,643.38,2308.0,640.9545,641.3133,640.4762,641.1538,2308.0
2024-12-26 10:20:00,643.5,644.69,643.49,644.69,1374.0,641.2734,642.4593,641.2634,642.4593,1374.0
2024-12-26 10:25:00,644.49,644.53,643.81,644.34,3804.0,642.26,642.2998,641.5823,642.1105,3804.0
2024-12-26 10:30:00,644.4,644.7,644.25,644.3,1699.0,642.1703,642.4692,642.0208,642.0706,1699.0
2024-12-26 10:35:00,644.3,644.35,643.84,643.88,600.0,642.0706,642.1205,641.6122,641.6521,600.0
2024-12-26 10:40:00,643.88,643.88,643.63,643.72,1100.0,641.6521,641.6521,641.403,641.4926,1100.0
2024-12-26 10:45:00,643.48,643.73,642.84,643.73,1373.0,641.2535,641.5026,640.6157,641.5026,1373.0
2024-12-26 10:50:00,644.04,644.04,643.16,643.77,2800.0,641.8115,641.8115,640.9346,641.5425,2800.0
2024-12-26 10:55:00,643.39,644.51,643.39,643.92,5878.0,641.1638,642.2799,641.1638,641.6919,5878.0
2024-12-26 11:00:00,644.21,644.7,644.2,644.55,1303.0,641.9809,642.4692,641.971,642.3198,1303.0
2024-12-26 11:05:00,644.4,644.4,643.6,644.05,1217.0,642.1703,642.1703,641.3731,641.8215,1217.0
2024-12-26 11:10:00,644.05,644.79,644.05,644.54,3047.0,641.8215,642.5589,641.8215,642.3098,3047.0
2024-12-26 11:15:00,644.54,644.8,644.45,644.54,860.0,642.3098,642.5689,642.2201,642.3098,860.0
2024-12-26 11:20:00,644.77,644.88,644.51,644.77,2904.0,642.539,642.6486,642.2799,642.539,2904.0
2024-12-26 11:25:00,644.42,645.25,644.39,645.25,1122.0,642.1902,643.0173,642.1603,643.0173,1122.0
2024-12-26 11:30:00,645.5,646.24,645.5,646.24,834.0,643.2665,644.0039,643.2665,644.0039,834.0
2024-12-26 11:35:00,646.29,646.53,646.24,646.46,1204.0,644.0537,644.2929,644.0039,644.2232,1204.0
2024-12-26 11:40:00,646.34,646.77,646.28,646.77,1400.0,644.1036,644.5321,644.0438,644.5321,1400.0
2024-12-26 11:45:00,646.69,646.96,646.28,646.72,2765.0,644.4524,644.7214,644.0438,644.4823,2765.0
2024-12-26 11:50:00,646.56,647.63,646.56,647.31,3705.0,644.3228,645.3891,644.3228,645.0702,3705.0
2024-12-26 11:55:00,647.72,648.38,647.72,648.07,2257.0,645.4788,646.1365,645.4788,645.8276,2257.0
2024-12-26 12:00:00,648.12,648.87,647.79,647.79,2000.0,645.8774,646.6248,645.5486,645.5486,2000.0
2024-12-26 12:05:00,647.64,648.05,647.57,648.05,700.0,645.3991,645.8077,645.3293,645.8077,700.0
2024-12-26 12:10:00,648.55,648.65,648.23,648.29,823.0,646.3059,646.4056,645.987,646.0468,823.0
2024-12-26 12:15:00,648.23,648.39,648.23,648.31,1095.0,645.987,646.1465,645.987,646.0668,1095.0
2024-12-26 12:20:00,648.31,648.42,647.88,648.3,1477.0,646.0668,646.1764,645.6382,646.0568,1477.0
2024-12-26 12:25:00,647.89,647.91,647.36,647.83,736.0,645.6482,645.6681,645.12,645.5884,736.0
2024-12-26 12:30:00,647.7,647.71,647.34,647.54,1780.0,645.4589,645.4688,645.1001,645.2994,1780.0
2024-12-26 12:35:00,647.32,647.55,647.05,647.29,988.0,645.0802,645.3094,644.8111,645.0503,988.0
2024-12-26 12:40:00,647.26,647.7,647.0,647.52,2800.0,645.0204,645.4589,644.7613,645.2795,2800.0
2024-12-26 12:45:00,647.59,647.59,645.8,646.32,3149.0,645.3492,645.3492,643.5654,644.0836,3149.0
2024-12-26 12:50:00,646.23,646.32,646.09,646.13,600.0,643.994,644.0836,643.8544,643.8943,600.0
2024-12-26 12:55:00,646.71,646.77,646.04,646.04,1050.0,644.4723,644.5321,643.8046,643.8046,1050.0
2024-12-26 13:00:00,646.48,646.57,646.26,646.26,952.0,644.2431,644.3328,644.0238,644.0238,952.0
2024-12-26 13:05:00,646.15,646.46,646.15,646.37,1400.0,643.9142,644.2232,643.9142,644.1335,1400.0
2024-12-26 13:10:00,646.4,646.67,646.4,646.66,490.0,644.1634,644.4324,644.1634,644.4225,490.0
2024-12-26 13:15:00,646.83,647.43,646.61,646.96,895.0,644.5919,645.1898,644.3726,644.7214,895.0
2024-12-26 13:20:00,646.92,647.01,646.44,646.86,1620.0,644.6816,644.7713,644.2032,644.6218,1620.0
2024-12-26 13:25:00,647.11,647.68,646.83,647.68,1259.0,644.8709,645.4389,644.5919,645.4389,1259.0
2024-12-26 13:30:00,647.38,647.38,646.9,646.91,944.0,645.14,645.14,644.6616,644.6716,944.0
2024-12-26 13:35:00,646.88,647.61,646.87,647.6,1062.0,644.6417,645.3692,644.6317,645.3592,1062.0
2024-12-26 13:40:00,647.24,647.27,646.83,646.83,1024.0,645.0005,645.0304,644.5919,644.5919,1024.0
2024-12-26 13:45:00,647.26,647.26,647.26,647.26,100.0,645.0204,645.0204,645.0204,645.0204,100.0
2024-12-26 13:50:00,647.26,647.26,647.26,647.26,0.0,645.0204,645.0204,645.0204,645.0204,0.0
2024-12-26 13:55:00,647.26,647.76,647.04,647.04,1641.0,645.0204,645.5187,644.8012,644.8012,1641.0
2024-12-26 14:00:00,647.04,647.07,646.83,646.83,1100.0,644.8012,644.831,644.5919,644.5919,1100.0
2024-12-26 14:05:00,647.12,647.26,646.57,646.93,1332.0,644.8809,645.0204,644.3328,644.6915,1332.0
2024-12-26 14:10:00,646.99,647.41,646.63,646.76,5605.0,644.7513,645.1699,644.3926,644.5221,5605.0
2024-12-26 14:15:00,646.2,646.5,646.09,646.09,500.0,643.9641,644.263,643.8544,643.8544,500.0
2024-12-26 14:20:00,646.82,647.18,646.82,647.01,326.0,644.5819,644.9407,644.5819,644.7713,326.0
2024-12-26 14:25:00,646.82,647.09,646.72,646.74,2005.0,644.5819,644.851,644.4823,644.5022,2005.0
2024-12-26 14:30:00,646.63,646.84,646.63,646.73,926.0,644.3926,644.6018,644.3926,644.4922,926.0
2024-12-26 14:35:00,646.77,647.09,646.58,647.09,1768.0,644.5321,644.851,644.3427,644.851,1768.0
2024-12-26 14:40:00,647.1,647.83,647.1,647.71,1420.0,644.8609,645.5884,644.8609,645.4688,1420.0
2024-12-26 14:45:00,647.58,647.72,647.06,647.72,1133.0,645.3393,645.4788,644.8211,645.4788,1133.0
2024-12-26 14:50:00,647.7,647.7,647.49,647.52,500.0,645.4589,645.4589,645.2496,645.2795,500.0
2024-12-26 14:55:00,647.57,647.94,647.57,647.94,1187.0,645.3293,645.698,645.3293,645.698,1187.0
2024-12-26 15:00:00,648.0,648.25,648.0,648.02,700.0,645.7578,646.007,645.7578,645.7778,700.0
2024-12-26 15:05:00,648.13,648.52,647.93,648.52,1136.0,645.8874,646.276,645.6881,646.276,1136.0
2024-12-26 15:10:00,647.93,648.38,647.85,648.17,1238.0,645.6881,646.1365,645.6083,645.9272,1238.0
2024-12-26 15:15:00,648.2,648.31,647.74,648.31,1647.0,645.9571,646.0668,645.4987,646.0668,1647.0
2024-12-26 15:20:00,648.28,648.28,647.81,647.88,1864.0,646.0369,646.0369,645.5685,645.6382,1864.0
2024-12-26 15:25:00,648.3,648.94,648.3,648.91,2815.0,646.0568,646.6946,646.0568,646.6647,2815.0
2024-12-26 15:30:00,648.91,648.91,648.11,648.47,1628.0,646.6647,646.6647,645.8674,646.2262,1628.0
2024-12-26 15:35:00,648.42,648.48,648.36,648.46,919.0,646.1764,646.2362,646.1166,646.2162,919.0
2024-12-26 15:40:00,648.79,648.79,648.23,648.32,1853.0,646.5451,646.5451,645.987,646.0767,1853.0
2024-12-26 15:45:00,648.45,648.99,647.85,648.04,4989.0,646.2063,646.7444,645.6083,645.7977,4989.0
2024-12-26 15:50:00,647.73,648.4,647.24,647.54,9831.0,645.4888,646.1564,645.0005,645.2994,9831.0
2024-12-26 15:55:00,647.16,647.4,646.04,646.24,31047.0,644.9207,645.1599,643.8046,644.0039,31047.0
2024-12-27 09:30:00,643.24,643.24,641.7,642.68,8156.0,641.0143,641.0143,639.4796,640.4562,8156.0
2024-12-27 09:35:00,641.43,642.08,641.23,641.67,2524.0,639.2106,639.8583,639.0113,639.4497,2524.0
2024-12-27 09:40:00,641.8,641.93,640.73,640.83,1708.0,639.5793,639.7088,638.513,638.6126,1708.0
2024-12-27 09:45:00,640.83,642.3,640.83,641.69,3349.0,638.6126,640.0776,638.6126,639.4697,3349.0
2024-12-27 09:50:00,640.84,642.53,640.84,642.52,8746.0,638.6226,640.3068,638.6226,640.2968,8746.0
2024-12-27 09:55:00,642.52,642.57,640.93,640.93,3188.0,640.2968,640.3466,638.7123,638.7123,3188.0
2024-12-27 10:00:00,640.93,640.93,638.14,638.14,3404.0,638.7123,638.7123,635.9319,635.9319,3404.0
2024-12-27 10:05:00,638.14,638.37,635.92,636.97,4054.0,635.9319,636.1612,633.7196,634.766,4054.0
2024-12-27 10:10:00,637.83,637.83,635.16,635.94,4942.0,635.623,635.623,632.9623,633.7396,4942.0
2024-12-27 10:15:00,635.89,637.02,634.94,636.03,2135.0,633.6897,634.8158,632.743,633.8292,2135.0
2024-12-27 10:20:00,636.03,637.33,635.61,636.14,1720.0,633.8292,635.1247,633.4107,633.9389,1720.0
2024-12-27 10:25:00,636.14,636.14,635.0,635.36,1484.0,633.9389,633.9389,632.8028,633.1616,1484.0
2024-12-27 10:30:00,635.24,635.24,633.35,633.64,2946.0,633.042,633.042,631.1585,631.4475,2946.0
2024-12-27 10:35:00,633.71,634.57,633.7,633.76,2965.0,631.5173,632.3743,631.5073,631.5671,2965.0
2024-12-27 10:40:00,633.82,634.84,633.82,634.73,1347.0,631.6269,632.6434,631.6269,632.5337,1347.0
2024-12-27 10:45:00,634.68,634.96,633.08,634.51,3786.0,632.4839,632.7629,630.8895,632.3145,3786.0
2024-12-27 10:50:00,634.25,635.19,633.7,634.95,6160.0,632.0554,632.9922,631.5073,632.753,6160.0
2024-12-27 10:55:00,634.72,634.97,634.58,634.72,2211.0,632.5238,632.7729,632.3843,632.5238,2211.0
2024-12-27 11:00:00,634.26,634.69,633.03,633.17,4095.0,632.0654,632.4939,630.8396,630.9791,4095.0
2024-12-27 11:05:00,632.79,633.21,632.58,633.2,1110.0,630.6005,631.019,630.3912,631.009,1110.0
2024-12-27 11:10:00,633.37,633.68,632.47,632.57,2847.0,631.1785,631.4874,630.2816,630.3812,2847.0
2024-12-27 11:15:00,632.54,633.04,632.49,632.96,1666.0,630.3513,630.8496,630.3015,630.7699,1666.0
2024-12-27 11:20:00,633.12,633.38,632.27,632.27,3110.0,630.9293,631.1884,630.0823,630.0823,3110.0
2024-12-27 11:25:00,632.82,634.52,632.79,634.52,7729.0,630.6304,632.3245,630.6005,632.3245,7729.0
2024-12-27 11:30:00,634.17,635.46,634.16,635.0,1873.0,631.9757,633.2612,631.9657,632.8028,1873.0
2024-12-27 11:35:00,635.59,635.6,634.65,634.96,2042.0,633.3908,633.4007,632.454,632.7629,2042.0
2024-12-27 11:40:00,634.94,634.94,633.27,633.54,2635.0,632.743,632.743,631.0788,631.3479,2635.0
2024-12-27 11:45:00,633.67,634.11,633.48,633.48,700.0,631.4774,631.9159,631.2881,631.2881,700.0
2024-12-27 11:50:00,633.38,633.38,631.89,631.89,3503.0,631.1884,631.1884,629.7036,629.7036,3503.0
2024-12-27 11:55:00,632.49,633.5,632.48,633.18,1593.0,630.3015,631.308,630.2915,630.9891,1593.0
2024-12-27 12:00:00,633.47,633.8,632.97,633.8,4862.0,631.2781,631.607,630.7798,631.607,4862.0
2024-12-27 12:05:00,633.48,634.11,632.92,633.56,3412.0,631.2881,631.9159,630.73,631.3678,3412.0
2024-12-27 12:10:00,633.96,634.05,633.42,633.95,1718.0,631.7664,631.8561,631.2283,631.7564,1718.0
2024-12-27 12:15:00,633.65,633.65,632.08,632.08,3638.0,631.4575,631.4575,629.8929,629.8929,3638.0
2024-12-27 12:20:00,632.16,632.81,631.18,632.61,3749.0,629.9726,630.6204,628.996,630.4211,3749.0
2024-12-27 12:25:00,632.83,633.6,632.83,633.03,1014.0,630.6403,631.4077,630.6403,630.8396,1014.0
2024-12-27 12:30:00,633.11,634.42,633.11,634.42,1684.0,630.9194,632.2248,630.9194,632.2248,1684.0
2024-12-27 12:35:00,633.97,633.97,631.99,632.51,4418.0,631.7764,631.7764,629.8032,630.3214,4418.0
2024-12-27 12:40:00,633.01,634.14,632.6,633.62,4145.0,630.8197,631.9458,630.4111,631.4276,4145.0
2024-12-27 12:45:00,633.27,633.92,633.16,633.56,1487.0,631.0788,631.7265,630.9692,631.3678,1487.0
2024-12-27 12:50:00,633.68,634.65,633.68,634.35,1582.0,631.4874,632.454,631.4874,632.1551,1582.0
2024-12-27 12:55:00,634.47,634.92,634.26,634.68,2063.0,632.2746,632.7231,632.0654,632.4839,2063.0
2024-12-27 13:00:00,634.61,635.16,634.6,635.0,2428.0,632.4142,632.9623,632.4042,632.8028,2428.0
2024-12-27 13:05:00,634.93,634.93,634.02,634.04,1800.0,632.7331,632.7331,631.8262,631.8461,1800.0
2024-12-27 13:10:00,634.48,634.59,634.08,634.09,795.0,632.2846,632.3942,631.886,631.896,795.0
2024-12-27 13:15:00,634.62,634.89,634.54,634.54,700.0,632.4241,632.6932,632.3444,632.3444,700.0
2024-12-27 13:20:00,634.97,634.97,634.59,634.66,1020.0,632.7729,632.7729,632.3942,632.464,1020.0
2024-12-27 13:25:00,634.91,635.0,634.34,634.71,1600.0,632.7131,632.8028,632.1451,632.5138,1600.0
2024-12-27 13:30:00,634.35,635.01,634.14,635.0,2246.0,632.1551,632.8128,631.9458,632.8028,2246.0
2024-12-27 13:35:00,634.78,635.29,634.78,634.85,3049.0,632.5836,633.0918,632.5836,632.6533,3049.0
2024-12-27 13:40:00,635.01,636.49,634.85,636.49,3049.0,632.8128,634.2877,632.6533,634.2877,3049.0
2024-12-27 13:45:00,636.32,636.57,635.93,635.93,600.0,634.1182,634.3674,633.7296,633.7296,600.0
2024-12-27 13:50:00,636.6,637.16,636.59,637.0,1925.0,634.3973,634.9553,634.3873,634.7959,1925.0
2024-12-27 13:55:00,637.07,637.11,637.0,637.01,1422.0,634.8656,634.9055,634.7959,634.8059,1422.0
2024-12-27 14:00:00,637.01,637.01,636.57,636.59,704.0,634.8059,634.8059,634.3674,634.3873,704.0
2024-12-27 14:05:00,637.01,637.06,636.98,636.99,2450.0,634.8059,634.8557,634.776,634.7859,2450.0
2024-12-27 14:10:00,636.99,636.99,636.98,636.98,319.0,634.7859,634.7859,634.776,634.776,319.0
2024-12-27 14:15:00,636.59,637.27,636.53,637.27,1900.0,634.3873,635.065,634.3275,635.065,1900.0
2024-12-27 14:20:00,637.51,637.83,637.28,637.83,3730.0,635.3041,635.623,635.0749,635.623,3730.0
2024-12-27 14:25:00,637.72,638.09,637.36,637.87,1819.0,635.5134,635.8821,635.1546,635.6629,1819.0
2024-12-27 14:30:00,637.59,637.71,636.94,636.94,4712.0,635.3838,635.5034,634.7361,634.7361,4712.0
2024-12-27 14:35:00,637.31,637.31,636.79,637.0,1400.0,635.1048,635.1048,634.5866,634.7959,1400.0
2024-12-27 14:40:00,637.0,637.32,636.77,637.09,10080.0,634.7959,635.1148,634.5667,634.8856,10080.0
2024-12-27 14:45:00,637.0,637.55,636.89,637.52,17113.0,634.7959,635.344,634.6863,635.3141,17113.0
2024-12-27 14:50:00,637.44,638.11,637.43,638.01,531.0,635.2344,635.9021,635.2244,635.8024,531.0
2024-12-27 14:55:00,638.27,638.78,638.27,638.32,1000.0,636.0615,636.5697,636.0615,636.1113,1000.0
2024-12-27 15:00:00,638.8,638.99,637.19,637.19,3125.0,636.5897,636.779,634.9852,634.9852,3125.0
2024-12-27 15:05:00,637.7,638.07,637.42,638.07,900.0,635.4935,635.8622,635.2144,635.8622,900.0
2024-12-27 15:10:00,637.94,637.94,636.24,636.24,3885.0,635.7326,635.7326,634.0385,634.0385,3885.0
2024-12-27 15:15:00,636.35,636.63,636.03,636.37,3929.0,634.1481,634.4272,633.8292,634.1681,3929.0
2024-12-27 15:20:00,636.04,636.49,635.62,636.1,7675.0,633.8392,634.2877,633.4207,633.899,7675.0
2024-12-27 15:25:00,636.24,636.54,635.77,636.07,2607.0,634.0385,634.3375,633.5701,633.8691,2607.0
2024-12-27 15:30:00,636.01,636.49,635.74,636.37,4254.0,633.8093,634.2877,633.5403,634.1681,4254.0
2024-12-27 15:35:00,636.09,636.23,635.85,635.85,3171.0,633.889,634.0286,633.6499,633.6499,3171.0
2024-12-27 15:40:00,635.53,636.26,635.49,635.71,1700.0,633.331,634.0585,633.2911,633.5104,1700.0
2024-12-27 15:45:00,635.75,636.2,635.48,635.86,8721.0,633.5502,633.9987,633.2812,633.6598,8721.0
2024-12-27 15:50:00,636.23,639.14,636.09,638.25,18007.0,634.0286,636.9285,633.889,636.0416,18007.0
2024-12-27 15:55:00,637.96,639.4,637.72,638.93,35053.0,635.7526,637.1876,635.5134,636.7192,35053.0
2024-12-30 09:30:00,632.85,634.13,628.58,628.58,12499.0,630.6603,631.9358,626.405,626.405,12499.0
2024-12-30 09:35:00,628.75,630.3,628.05,629.73,8506.0,626.5744,628.1191,625.8769,627.551,8506.0
2024-12-30 09:40:00,629.89,630.31,626.55,627.06,4100.0,627.7105,628.129,624.382,624.8903,4100.0
2024-12-30 09:45:00,627.3,628.07,626.55,626.55,6405.0,625.1295,625.8968,624.382,624.382,6405.0
2024-12-30 09:50:00,626.01,626.01,625.0,625.0,6749.0,623.8439,623.8439,622.8374,622.8374,6749.0
2024-12-30 09:55:00,625.39,625.51,623.93,624.36,4859.0,623.2261,623.3456,621.7711,622.1996,4859.0
2024-12-30 10:00:00,624.19,626.21,623.41,625.27,9546.0,622.0302,624.0432,621.2529,623.1065,9546.0
2024-12-30 10:05:00,624.75,626.09,624.75,626.09,1795.0,622.5883,623.9236,622.5883,623.9236,1795.0
2024-12-30 10:10:00,626.17,627.12,626.02,626.54,2528.0,624.0034,624.9501,623.8539,624.3721,2528.0
2024-12-30 10:15:00,626.9,626.9,625.69,626.32,4206.0,624.7308,624.7308,623.525,624.1528,4206.0
2024-12-30 10:20:00,626.04,626.47,625.29,625.29,5211.0,623.8738,624.3023,623.1264,623.1264,5211.0
2024-12-30 10:25:00,625.29,626.25,625.28,626.25,1410.0,623.1264,624.0831,623.1164,624.0831,1410.0
2024-12-30 10:30:00,626.43,627.32,625.86,627.32,3710.0,624.2625,625.1494,623.6944,625.1494,3710.0
2024-12-30 10:35:00,627.32,628.63,626.62,628.63,3525.0,625.1494,626.4549,624.4518,626.4549,3525.0
2024-12-30 10:40:00,629.09,629.22,628.25,629.05,1807.0,626.9133,627.0428,626.0762,626.8734,1807.0
2024-12-30 10:45:00,628.97,629.37,628.04,628.04,2015.0,626.7937,627.1923,625.8669,625.8669,2015.0
2024-12-30 10:50:00,628.02,629.2,627.45,628.76,3765.0,625.847,627.0229,625.2789,626.5844,3765.0
2024-12-30 10:55:00,629.07,629.47,629.0,629.06,1100.0,626.8933,627.2919,626.8236,626.8834,1100.0
2024-12-30 11:00:00,629.06,629.06,628.52,628.6,609.0,626.8834,626.8834,626.3452,626.425,609.0
2024-12-30 11:05:00,628.69,629.84,628.69,629.53,3993.0,626.5146,627.6607,626.5146,627.3517,3993.0
2024-12-30 11:10:00,629.53,629.67,629.26,629.26,984.0,627.3517,627.4913,627.0827,627.0827,984.0
2024-12-30 11:15:00,629.79,630.31,629.78,630.31,1730.0,627.6108,628.129,627.6009,628.129,1730.0
2024-12-30 11:20:00,630.93,631.15,630.27,630.41,1493.0,628.7469,628.9661,628.0892,628.2287,1493.0
2024-12-30 11:25:00,630.41,630.71,629.64,630.16,2222.0,628.2287,628.5277,627.4614,627.9796,2222.0
2024-12-30 11:30:00,629.82,630.7,629.82,630.7,1300.0,627.6407,628.5177,627.6407,628.5177,1300.0
2024-12-30 11:35:00,630.7,630.7,630.08,630.66,700.0,628.5177,628.5177,627.8998,628.4778,700.0
2024-12-30 11:40:00,630.87,631.42,630.62,631.42,3541.0,628.6871,629.2352,628.438,629.2352,3541.0
2024-12-30 11:45:00,631.13,631.13,629.67,629.67,700.0,628.9462,628.9462,627.4913,627.4913,700.0
2024-12-30 11:50:00,629.92,631.34,629.92,630.87,1780.0,627.7404,629.1555,627.7404,628.6871,1780.0
2024-12-30 11:55:00,630.8,631.34,630.8,631.26,970.0,628.6173,629.1555,628.6173,629.0758,970.0
2024-12-30 12:00:00,631.05,632.04,631.02,631.41,2172.0,628.8665,629.8531,628.8366,629.2252,2172.0
2024-12-30 12:05:00,631.92,631.92,630.94,630.94,1157.0,629.7335,629.7335,628.7569,628.7569,1157.0
2024-12-30 12:10:00,631.57,632.42,631.29,631.29,2352.0,629.3847,630.2317,629.1056,629.1056,2352.0
2024-12-30 12:15:00,631.08,631.62,630.83,631.62,1200.0,628.8964,629.4345,628.6472,629.4345,1200.0
2024-12-30 12:20:00,631.44,632.18,631.43,631.79,2118.0,629.2551,629.9926,629.2452,629.6039,2118.0
2024-12-30 12:25:00,632.11,632.11,631.4,631.79,700.0,629.9228,629.9228,629.2153,629.6039,700.0
2024-12-30 12:30:00,631.78,631.8,631.76,631.76,1116.0,629.594,629.6139,629.574,629.574,1116.0
2024-12-30 12:35:00,632.2,632.2,631.3,631.3,1200.0,630.0125,630.0125,629.1156,629.1156,1200.0
2024-12-30 12:40:00,631.3,631.74,631.3,631.68,1616.0,629.1156,629.5541,629.1156,629.4943,1616.0
2024-12-30 12:45:00,631.97,632.91,631.6,632.89,4188.0,629.7833,630.72,629.4146,630.7001,4188.0
2024-12-30 12:50:00,632.66,632.86,632.01,632.01,800.0,630.4709,630.6702,629.8232,629.8232,800.0
2024-12-30 12:55:00,631.7,632.09,631.15,632.09,2193.0,629.5142,629.9029,628.9661,629.9029,2193.0
2024-12-30 13:00:00,632.6,632.6,631.65,631.65,1154.0,630.4111,630.4111,629.4644,629.4644,1154.0
2024-12-30 13:05:00,631.65,632.48,631.36,631.98,1106.0,629.4644,630.2915,629.1754,629.7933,1106.0
2024-12-30 13:10:00,632.25,632.99,632.23,632.84,2318.0,630.0623,630.7998,630.0424,630.6503,2318.0
2024-12-30 13:15:00,632.79,632.79,631.97,631.97,1335.0,630.6005,630.6005,629.7833,629.7833,1335.0
2024-12-30 13:20:00,631.97,632.36,631.64,631.7,2000.0,629.7833,630.1719,629.4544,629.5142,2000.0
2024-12-30 13:25:00,631.7,632.11,630.88,631.78,2375.0,629.5142,629.9228,628.6971,629.594,2375.0
2024-12-30 13:30:00,631.49,632.79,631.38,632.79,1292.0,629.305,630.6005,629.1953,630.6005,1292.0
2024-12-30 13:35:00,632.72,632.72,631.87,632.47,1280.0,630.5307,630.5307,629.6836,630.2816,1280.0
2024-12-30 13:40:00,632.0,633.12,632.0,632.83,2450.0,629.8132,630.9293,629.8132,630.6403,2450.0
2024-12-30 13:45:00,632.64,633.62,632.64,633.62,1591.0,630.451,631.4276,630.451,631.4276,1591.0
2024-12-30 13:50:00,633.49,633.8,633.12,633.59,1657.0,631.298,631.607,630.9293,631.3977,1657.0
2024-12-30 13:55:00,633.47,633.79,633.3,633.57,700.0,631.2781,631.597,631.1087,631.3778,700.0
2024-12-30 14:00:00,633.56,633.59,633.05,633.08,1100.0,631.3678,631.3977,630.8596,630.8895,1100.0
2024-12-30 14:05:00,633.3,633.32,631.94,632.78,3691.0,631.1087,631.1286,629.7534,630.5905,3691.0
2024-12-30 14:10:00,632.83,632.83,631.48,632.14,1046.0,630.6403,630.6403,629.295,629.9527,1046.0
2024-12-30 14:15:00,632.14,632.14,631.69,631.69,879.0,629.9527,629.9527,629.5043,629.5043,879.0
2024-12-30 14:20:00,631.83,631.93,631.05,631.93,1744.0,629.6438,629.7434,628.8665,629.7434,1744.0
2024-12-30 14:25:00,632.09,632.5,631.8,632.07,1206.0,629.9029,630.3115,629.6139,629.8829,1206.0
2024-12-30 14:30:00,631.88,632.89,631.88,632.1,1906.0,629.6936,630.7001,629.6936,629.9128,1906.0
2024-12-30 14:35:00,632.94,632.94,631.8,631.8,950.0,630.7499,630.7499,629.6139,629.6139,950.0
2024-12-30 14:40:00,632.29,632.61,632.14,632.28,3246.0,630.1022,630.4211,629.9527,630.0922,3246.0
2024-12-30 14:45:00,632.28,632.94,632.28,632.79,2767.0,630.0922,630.7499,630.0922,630.6005,2767.0
2024-12-30 14:50:00,632.41,632.97,632.36,632.6,2084.0,630.2218,630.7798,630.1719,630.4111,2084.0
2024-12-30 14:55:00,632.69,633.32,632.68,633.1,1939.0,630.5008,631.1286,630.4908,630.9094,1939.0
2024-12-30 15:00:00,633.09,633.12,632.71,632.77,800.0,630.8994,630.9293,630.5207,630.5805,800.0
2024-12-30 15:05:00,632.8,633.21,632.69,633.21,1319.0,630.6104,631.019,630.5008,631.019,1319.0
2024-12-30 15:10:00,632.9,633.56,632.43,633.56,1919.0,630.7101,631.3678,630.2417,631.3678,1919.0
2024-12-30 15:15:00,633.56,634.05,633.56,633.62,702.0,631.3678,631.8561,631.3678,631.4276,702.0
2024-12-30 15:20:00,633.55,633.77,633.3,633.3,2958.0,631.3578,631.5771,631.1087,631.1087,2958.0
2024-12-30 15:25:00,632.96,633.05,631.98,631.98,2051.0,630.7699,630.8596,629.7933,629.7933,2051.0
2024-12-30 15:30:00,631.93,632.79,631.93,632.49,5936.0,629.7434,630.6005,629.7434,630.3015,5936.0
2024-12-30 15:35:00,632.36,632.46,631.8,632.2,3164.0,630.1719,630.2716,629.6139,630.0125,3164.0
2024-12-30 15:40:00,631.92,632.91,631.91,632.55,6234.0,629.7335,630.72,629.7235,630.3613,6234.0
2024-12-30 15:45:00,632.86,632.94,632.32,632.84,3200.0,630.6702,630.7499,630.1321,630.6503,3200.0
2024-12-30 15:50:00,632.27,633.43,631.69,631.76,7026.0,630.0823,631.2382,629.5043,629.574,7026.0
2024-12-30 15:55:00,632.05,632.88,630.21,630.3,30315.0,629.863,630.6901,628.0294,628.1191,30315.0
2024-12-31 09:30:00,630.9,633.66,629.69,633.66,12715.0,628.717,631.4674,627.5112,631.4674,12715.0
2024-12-31 09:35:00,632.89,632.89,628.79,628.91,2377.0,630.7001,630.7001,626.6143,626.7339,2377.0
2024-12-31 09:40:00,629.05,630.77,628.89,630.27,4991.0,626.8734,628.5874,626.714,628.0892,4991.0
2024-12-31 09:45:00,629.82,630.99,629.82,630.9,5546.0,627.6407,628.8067,627.6407,628.717,5546.0
2024-12-31 09:50:00,630.9,631.43,629.27,629.29,5747.0,628.717,629.2452,627.0926,627.1126,5747.0
2024-12-31 09:55:00,629.31,631.07,628.8,630.39,6705.0,627.1325,628.8864,626.6243,628.2088,6705.0
2024-12-31 10:00:00,631.09,631.69,630.5,631.12,4231.0,628.9063,629.5043,628.3184,628.9362,4231.0
2024-12-31 10:05:00,630.87,631.12,628.72,629.22,4640.0,628.6871,628.9362,626.5445,627.0428,4640.0
2024-12-31 10:10:00,630.15,631.66,629.27,631.64,4575.0,627.9696,629.4744,627.0926,629.4544,4575.0
2024-12-31 10:15:00,631.47,631.76,630.36,631.63,2213.0,629.285,629.574,628.1789,629.4445,2213.0
2024-12-31 10:20:00,631.85,632.37,631.67,631.9,2665.0,629.6637,630.1819,629.4843,629.7135,2665.0
2024-12-31 10:25:00,632.29,633.25,630.63,630.63,33863.0,630.1022,631.0589,628.4479,628.4479,33863.0
2024-12-31 10:30:00,630.38,631.75,629.67,629.67,2778.0,628.1988,629.5641,627.4913,627.4913,2778.0
2024-12-31 10:35:00,630.01,630.77,629.34,630.73,6741.0,627.8301,628.5874,627.1624,628.5476,6741.0
2024-12-31 10:40:00,630.72,630.72,629.42,629.43,1620.0,628.5376,628.5376,627.2421,627.2521,1620.0
2024-12-31 10:45:00,629.57,630.64,629.08,630.02,2400.0,627.3916,628.4579,626.9033,627.84,2400.0
2024-12-31 10:50:00,629.62,631.25,629.62,630.97,1100.0,627.4414,629.0658,627.4414,628.7868,1100.0
2024-12-31 10:55:00,630.34,630.83,630.34,630.7,1180.0,628.1589,628.6472,628.1589,628.5177,1180.0
2024-12-31 11:00:00,630.73,630.86,629.15,629.31,1801.0,628.5476,628.6771,626.9731,627.1325,1801.0
2024-12-31 11:05:00,629.67,630.25,629.32,630.25,3706.0,627.4913,628.0692,627.1425,628.0692,3706.0
2024-12-31 11:10:00,630.58,630.58,629.83,630.25,2200.0,628.3981,628.3981,627.6507,628.0692,2200.0
2024-12-31 11:15:00,630.2,630.2,629.35,629.72,1277.0,628.0194,628.0194,627.1724,627.5411,1277.0
2024-12-31 11:20:00,629.34,630.42,629.34,630.2,2320.0,627.1624,628.2387,627.1624,628.0194,2320.0
2024-12-31 11:25:00,630.18,630.3,629.7,630.13,1608.0,627.9995,628.1191,627.5211,627.9497,1608.0
2024-12-31 11:30:00,630.14,630.46,629.63,630.46,1000.0,627.9596,628.2785,627.4514,628.2785,1000.0
2024-12-31 11:35:00,630.46,630.63,630.18,630.18,2094.0,628.2785,628.4479,627.9995,627.9995,2094.0
2024-12-31 11:40:00,629.95,630.93,629.41,630.93,1500.0,627.7703,628.7469,627.2322,628.7469,1500.0
2024-12-31 11:45:00,630.96,631.59,630.63,631.58,2054.0,628.7768,629.4046,628.4479,629.3946,2054.0
2024-12-31 11:50:00,631.72,631.78,631.22,631.28,1666.0,629.5342,629.594,629.0359,629.0957,1666.0
2024-12-31 11:55:00,631.29,631.37,630.87,630.88,1409.0,629.1056,629.1854,628.6871,628.6971,1409.0
2024-12-31 12:00:00,631.37,631.38,630.68,630.97,5059.0,629.1854,629.1953,628.4978,628.7868,5059.0
2024-12-31 12:05:00,630.79,630.79,630.01,630.25,5024.0,628.6074,628.6074,627.8301,628.0692,5024.0
2024-12-31 12:10:00,630.24,630.24,629.4,629.77,1000.0,628.0593,628.0593,627.2222,627.5909,1000.0
2024-12-31 12:15:00,629.92,630.91,629.92,630.91,1426.0,627.7404,628.727,627.7404,628.727,1426.0
2024-12-31 12:20:00,630.86,630.86,629.89,629.97,3845.0,628.6771,628.6771,627.7105,627.7902,3845.0
2024-12-31 12:25:00,629.94,629.94,628.87,628.87,1015.0,627.7603,627.7603,626.694,626.694,1015.0
2024-12-31 12:30:00,628.87,628.96,628.06,628.14,1438.0,626.694,626.7837,625.8868,625.9665,1438.0
2024-12-31 12:35:00,628.02,628.03,627.58,627.77,1545.0,625.847,625.8569,625.4085,625.5978,1545.0
2024-12-31 12:40:00,627.47,627.77,627.47,627.62,1995.0,625.2989,625.5978,625.2989,625.4483,1995.0
2024-12-31 12:45:00,627.46,628.07,627.15,628.07,4494.0,625.2889,625.8968,624.98,625.8968,4494.0
2024-12-31 12:50:00,627.31,628.71,627.3,628.68,2332.0,625.1394,626.5346,625.1295,626.5047,2332.0
2024-12-31 12:55:00,629.0,630.51,628.88,630.51,1844.0,626.8236,628.3283,626.704,628.3283,1844.0
2024-12-31 13:00:00,630.21,630.21,629.15,629.7,2692.0,628.0294,628.0294,626.9731,627.5211,2692.0
2024-12-31 13:05:00,629.88,630.36,629.69,630.03,1100.0,627.7005,628.1789,627.5112,627.85,1100.0
2024-12-31 13:10:00,630.03,630.03,628.7,628.75,1300.0,627.85,627.85,626.5246,626.5744,1300.0
2024-12-31 13:15:00,628.93,629.09,628.63,628.73,1000.0,626.7538,626.9133,626.4549,626.5545,1000.0
2024-12-31 13:20:00,628.32,628.38,627.2,627.2,1004.0,626.1459,626.2057,625.0298,625.0298,1004.0
2024-12-31 13:25:00,627.21,627.68,626.9,627.08,1707.0,625.0398,625.5081,624.7308,624.9102,1707.0
2024-12-31 13:30:00,627.07,628.39,627.06,628.38,2628.0,624.9002,626.2157,624.8903,626.2057,2628.0
2024-12-31 13:35:00,627.82,627.82,627.33,627.33,600.0,625.6477,625.6477,625.1594,625.1594,600.0
2024-12-31 13:40:00,627.95,628.25,627.35,627.92,1890.0,625.7772,626.0762,625.1793,625.7473,1890.0
2024-12-31 13:45:00,628.23,629.34,628.12,629.25,5169.0,626.0562,627.1624,625.9466,627.0727,5169.0
2024-12-31 13:50:00,629.5,629.68,629.1,629.67,16050.0,627.3218,627.5012,626.9232,627.4913,16050.0
2024-12-31 13:55:00,629.49,629.57,628.46,628.83,7806.0,627.3119,627.3916,626.2854,626.6542,7806.0
2024-12-31 14:00:00,628.47,628.81,628.15,628.18,2907.0,626.2954,626.6342,625.9765,626.0064,2907.0
2024-12-31 14:05:00,628.34,629.77,628.34,629.7,3600.0,626.1659,627.5909,626.1659,627.5211,3600.0
2024-12-31 14:10:00,629.75,629.97,629.16,629.96,1210.0,627.571,627.7902,626.983,627.7803,1210.0
2024-12-31 14:15:00,629.79,629.79,628.8,629.05,1200.0,627.6108,627.6108,626.6243,626.8734,1200.0
2024-12-31 14:20:00,628.55,628.96,628.08,628.19,2338.0,626.3751,626.7837,625.9068,626.0164,2338.0
2024-12-31 14:25:00,628.61,628.81,627.76,627.83,3797.0,626.4349,626.6342,625.5879,625.6576,3797.0
2024-12-31 14:30:00,627.85,628.31,627.2,627.2,2509.0,625.6776,626.136,625.0298,625.0298,2509.0
2024-12-31 14:35:00,627.47,628.09,627.32,627.54,6564.0,625.2989,625.9167,625.1494,625.3686,6564.0
2024-12-31 14:40:00,627.88,627.88,626.66,627.11,4536.0,625.7074,625.7074,624.4917,624.9401,4536.0
2024-12-31 14:45:00,627.23,628.25,627.22,628.25,7842.0,625.0597,626.0762,625.0497,626.0762,7842.0
2024-12-31 14:50:00,628.04,628.32,627.78,628.0,13708.0,625.8669,626.1459,625.6078,625.827,13708.0
2024-12-31 14:55:00,628.19,629.24,628.19,629.24,6589.0,626.0164,627.0627,626.0164,627.0627,6589.0
2024-12-31 15:00:00,628.91,629.14,628.22,628.22,3200.0,626.7339,626.9631,626.0463,626.0463,3200.0
2024-12-31 15:05:00,629.99,630.0,628.13,628.54,48503.0,627.8101,627.8201,625.9566,626.3652,48503.0
2024-12-31 15:10:00,628.76,628.87,626.94,627.1,4117.0,626.5844,626.694,624.7707,624.9301,4117.0
2024-12-31 15:15:00,626.79,627.03,626.39,626.56,5011.0,624.6212,624.8604,624.2226,624.392,5011.0
2024-12-31 15:20:00,626.95,628.4,626.95,627.54,2620.0,624.7807,626.2256,624.7807,625.3686,2620.0
2024-12-31 15:25:00,627.34,628.84,627.34,628.82,3203.0,625.1693,626.6641,625.1693,626.6442,3203.0
2024-12-31 15:30:00,629.04,629.13,628.03,628.58,2859.0,626.8634,626.9531,625.8569,626.405,2859.0
2024-12-31 15:35:00,628.69,629.6,627.69,627.84,1962.0,626.5146,627.4215,625.5181,625.6676,1962.0
2024-12-31 15:40:00,627.6,628.44,627.6,628.17,3633.0,625.4284,626.2655,625.4284,625.9964,3633.0
2024-12-31 15:45:00,627.89,628.79,627.22,628.79,3359.0,625.7174,626.6143,625.0497,626.6143,3359.0
2024-12-31 15:50:00,628.35,629.15,627.61,627.61,12390.0,626.1758,626.9731,625.4384,625.4384,12390.0
2024-12-31 15:55:00,627.97,628.98,627.67,628.5,41366.0,625.7971,626.8036,625.4982,626.3253,41366.0
2025-01-02 09:30:00,636.02,637.0,633.53,633.53,18758.0,633.8193,634.7959,631.3379,631.3379,18758.0
2025-01-02 09:35:00,632.42,632.42,630.26,630.27,7508.0,630.2317,630.2317,628.0792,628.0892,7508.0
2025-01-02 09:40:00,630.62,630.71,628.99,630.17,5354.0,628.438,628.5277,626.8136,627.9895,5354.0
2025-01-02 09:45:00,629.17,630.31,629.16,629.75,4374.0,626.993,628.129,626.983,627.571,4374.0
2025-01-02 09:50:00,629.83,633.26,629.76,633.26,10751.0,627.6507,631.0688,627.5809,631.0688,10751.0
2025-01-02 09:55:00,634.16,635.4,633.72,634.67,12089.0,631.9657,633.2014,631.5272,632.474,12089.0
2025-01-02 10:00:00,635.47,636.63,634.31,636.1,13534.0,633.2712,634.4272,632.1152,633.899,13534.0
2025-01-02 10:05:00,636.58,636.94,635.82,636.53,2344.0,634.3773,634.7361,633.62,634.3275,2344.0
2025-01-02 10:10:00,636.35,637.73,636.35,637.27,7032.0,634.1481,635.5234,634.1481,635.065,7032.0
2025-01-02 10:15:00,637.32,637.32,634.97,634.97,8456.0,635.1148,635.1148,632.7729,632.7729,8456.0
2025-01-02 10:20:00,634.87,634.87,631.62,631.62,3237.0,632.6733,632.6733,629.4345,629.4345,3237.0
2025-01-02 10:25:00,631.94,633.73,631.59,632.39,5471.0,629.7534,631.5372,629.4046,630.2018,5471.0
2025-01-02 10:30:00,632.31,632.37,630.88,630.88,2844.0,630.1221,630.1819,628.6971,628.6971,2844.0
2025-01-02 10:35:00,631.48,632.77,629.99,631.75,6560.0,629.295,630.5805,627.8101,629.5641,6560.0
2025-01-02 10:40:00,631.75,631.75,629.84,630.05,4027.0,629.5641,629.5641,627.6607,627.8699,4027.0
2025-01-02 10:45:00,630.09,630.88,629.13,630.18,5232.0,627.9098,628.6971,626.9531,627.9995,5232.0
2025-01-02 10:50:00,630.2,630.55,628.28,630.24,6226.0,628.0194,628.3682,626.1061,628.0593,6226.0
2025-01-02 10:55:00,629.97,630.45,629.3,629.72,3198.0,627.7902,628.2686,627.1225,627.5411,3198.0
2025-01-02 11:00:00,629.93,629.93,627.89,627.89,1200.0,627.7504,627.7504,625.7174,625.7174,1200.0
2025-01-02 11:05:00,628.31,629.01,628.17,628.32,2731.0,626.136,626.8335,625.9964,626.1459,2731.0
2025-01-02 11:10:00,627.88,629.79,627.35,629.57,2936.0,625.7074,627.6108,625.1793,627.3916,2936.0
2025-01-02 11:15:00,629.89,629.91,629.39,629.86,3398.0,627.7105,627.7304,627.2122,627.6806,3398.0
2025-01-02 11:20:00,630.16,630.74,629.47,630.74,1772.0,627.9796,628.5576,627.2919,628.5576,1772.0
2025-01-02 11:25:00,630.97,631.53,630.96,631.35,704.0,628.7868,629.3448,628.7768,629.1654,704.0
2025-01-02 11:30:00,630.89,631.17,630.23,630.92,2852.0,628.707,628.9861,628.0493,628.7369,2852.0
2025-01-02 11:35:00,631.12,631.86,630.8,631.86,1914.0,628.9362,629.6737,628.6173,629.6737,1914.0
2025-01-02 11:40:00,631.48,631.48,630.55,630.82,1731.0,629.295,629.295,628.3682,628.6373,1731.0
2025-01-02 11:45:00,630.68,631.45,630.68,631.45,1398.0,628.4978,629.2651,628.4978,629.2651,1398.0
2025-01-02 11:50:00,631.72,632.22,629.79,630.29,11436.0,629.5342,630.0324,627.6108,628.1091,11436.0
2025-01-02 11:55:00,630.98,630.98,629.87,630.14,1512.0,628.7967,628.7967,627.6906,627.9596,1512.0
2025-01-02 12:00:00,630.28,631.03,629.73,631.02,2500.0,628.0991,628.8465,627.551,628.8366,2500.0
2025-01-02 12:05:00,630.57,630.79,629.31,629.41,2116.0,628.3881,628.6074,627.1325,627.2322,2116.0
2025-01-02 12:10:00,629.41,630.5,629.29,630.15,4152.0,627.2322,628.3184,627.1126,627.9696,4152.0
2025-01-02 12:15:00,630.15,630.15,629.18,629.38,1621.0,627.9696,627.9696,627.0029,627.2023,1621.0
2025-01-02 12:20:00,629.75,629.75,627.64,627.64,4028.0,627.571,627.571,625.4683,625.4683,4028.0
2025-01-02 12:25:00,627.26,628.55,625.47,625.47,6810.0,625.0896,626.3751,623.3058,623.3058,6810.0
2025-01-02 12:30:00,624.9,625.43,624.1,624.29,6354.0,622.7378,623.2659,621.9405,622.1299,6354.0
2025-01-02 12:35:00,624.28,624.37,622.0,622.31,7084.0,622.1199,622.2096,619.8478,620.1567,7084.0
2025-01-02 12:40:00,622.11,622.27,620.54,621.07,5250.0,619.9574,620.1169,618.3928,618.921,5250.0
2025-01-02 12:45:00,621.46,622.06,620.81,620.88,4807.0,619.3097,619.9076,618.6619,618.7317,4807.0
2025-01-02 12:50:00,620.51,622.65,620.0,621.81,4838.0,618.3629,620.4955,617.8547,619.6585,4838.0
2025-01-02 12:55:00,622.0,622.61,621.7,622.46,1504.0,619.8478,620.4557,619.5488,620.3062,1504.0
2025-01-02 13:00:00,621.9,621.9,620.62,621.05,4810.0,619.7481,619.7481,618.4726,618.9011,4810.0
2025-01-02 13:05:00,621.05,622.85,621.05,622.58,6595.0,618.9011,620.6949,618.9011,620.4258,6595.0
2025-01-02 13:10:00,622.17,622.47,621.03,621.03,5354.0,620.0172,620.3162,618.8811,618.8811,5354.0
2025-01-02 13:15:00,620.95,622.18,620.73,622.18,3894.0,618.8014,620.0272,618.5822,620.0272,3894.0
2025-01-02 13:20:00,622.57,622.84,621.75,621.75,2000.0,620.4158,620.6849,619.5987,619.5987,2000.0
2025-01-02 13:25:00,621.75,622.31,620.65,622.17,9072.0,619.5987,620.1567,618.5025,620.0172,9072.0
2025-01-02 13:30:00,621.6,621.6,620.71,620.72,1600.0,619.4492,619.4492,618.5623,618.5722,1600.0
2025-01-02 13:35:00,620.43,621.3,619.95,620.62,5127.0,618.2832,619.1502,617.8049,618.4726,5127.0
2025-01-02 13:40:00,620.62,621.31,620.01,621.31,5101.0,618.4726,619.1602,617.8647,619.1602,5101.0
2025-01-02 13:45:00,621.74,621.74,620.19,620.55,700.0,619.5887,619.5887,618.0441,618.4028,700.0
2025-01-02 13:50:00,620.55,620.55,619.43,619.76,2947.0,618.4028,618.4028,617.2867,617.6155,2947.0
2025-01-02 13:55:00,619.89,621.01,619.56,621.0,2296.0,617.7451,618.8612,617.4162,618.8513,2296.0
2025-01-02 14:00:00,620.63,621.93,620.42,621.51,3079.0,618.4825,619.778,618.2733,619.3595,3079.0
2025-01-02 14:05:00,621.6,622.89,621.25,622.02,3678.0,619.4492,620.7347,619.1004,619.8677,3678.0
2025-01-02 14:10:00,621.79,622.01,621.32,622.01,3113.0,619.6385,619.8578,619.1701,619.8578,3113.0
2025-01-02 14:15:00,621.94,622.14,621.25,621.33,3525.0,619.788,619.9873,619.1004,619.1801,3525.0
2025-01-02 14:20:00,621.76,622.52,621.4,621.99,4014.0,619.6086,620.366,619.2499,619.8378,4014.0
2025-01-02 14:25:00,622.33,622.33,621.84,622.18,2871.0,620.1767,620.1767,619.6883,620.0272,2871.0
2025-01-02 14:30:00,621.63,621.84,620.84,621.16,2577.0,619.4791,619.6883,618.6918,619.0107,2577.0
2025-01-02 14:35:00,621.18,621.78,620.9,621.47,2922.0,619.0306,619.6286,618.7516,619.3196,2922.0
2025-01-02 14:40:00,620.99,621.74,620.93,621.34,3195.0,618.8413,619.5887,618.7815,619.1901,3195.0
2025-01-02 14:45:00,620.89,621.97,620.88,621.97,6640.0,618.7416,619.8179,618.7317,619.8179,6640.0
2025-01-02 14:50:00,622.01,622.16,620.71,621.92,2682.0,619.8578,620.0072,618.5623,619.7681,2682.0
2025-01-02 14:55:00,621.76,621.77,620.19,620.19,1500.0,619.6086,619.6186,618.0441,618.0441,1500.0
2025-01-02 15:00:00,620.38,621.63,620.38,621.63,6300.0,618.2334,619.4791,618.2334,619.4791,6300.0
2025-01-02 15:05:00,621.93,621.99,621.38,621.7,1600.0,619.778,619.8378,619.2299,619.5488,1600.0
2025-01-02 15:10:00,621.52,622.96,621.52,622.17,4103.0,619.3695,620.8045,619.3695,620.0172,4103.0
2025-01-02 15:15:00,621.85,622.47,621.7,622.3,5058.0,619.6983,620.3162,619.5488,620.1468,5058.0
2025-01-02 15:20:00,622.47,622.85,622.0,622.63,2810.0,620.3162,620.6949,619.8478,620.4756,2810.0
2025-01-02 15:25:00,622.38,622.76,622.32,622.58,2854.0,620.2265,620.6052,620.1667,620.4258,2854.0
2025-01-02 15:30:00,622.74,623.46,622.32,622.4,3907.0,620.5852,621.3027,620.1667,620.2464,3907.0
2025-01-02 15:35:00,621.59,622.11,621.2,621.2,5652.0,619.4392,619.9574,619.0506,619.0506,5652.0
2025-01-02 15:40:00,621.18,622.0,620.82,621.39,12322.0,619.0306,619.8478,618.6719,619.2399,12322.0
2025-01-02 15:45:00,621.25,622.34,620.97,622.34,5034.0,619.1004,620.1866,618.8214,620.1866,5034.0
2025-01-02 15:50:00,622.87,623.47,621.95,622.38,10181.0,620.7148,621.3127,619.798,620.2265,10181.0
2025-01-02 15:55:00,621.97,623.47,621.9,622.69,24983.0,619.8179,621.3127,619.7481,620.5354,24983.0
2025-01-03 09:30:00,628.5,630.07,627.29,629.55,22658.0,626.3253,627.8899,625.1195,627.3717,22658.0
2025-01-03 09:35:00,629.38,629.43,627.13,628.04,8435.0,627.2023,627.2521,624.96,625.8669,8435.0
2025-01-03 09:40:00,628.25,630.35,628.11,630.25,4069.0,626.0762,628.1689,625.9367,628.0692,4069.0
2025-01-03 09:45:00,629.9,629.97,626.8,627.81,7305.0,627.7205,627.7902,624.6312,625.6377,7305.0
2025-01-03 09:50:00,628.02,628.02,626.67,627.43,3059.0,625.847,625.847,624.5016,625.259,3059.0
2025-01-03 09:55:00,627.35,627.92,626.76,627.26,5470.0,625.1793,625.7473,624.5913,625.0896,5470.0
2025-01-03 10:00:00,627.89,628.72,627.09,628.72,3086.0,625.7174,626.5445,624.9202,626.5445,3086.0
2025-01-03 10:05:00,629.71,630.05,628.96,629.37,1198.0,627.5311,627.8699,626.7837,627.1923,1198.0
2025-01-03 10:10:00,629.04,629.04,626.63,626.93,3553.0,626.8634,626.8634,624.4618,624.7607,3553.0
2025-01-03 10:15:00,626.35,626.83,625.11,625.88,3698.0,624.1827,624.6611,622.947,623.7144,3698.0
2025-01-03 10:20:00,626.16,626.31,624.52,626.31,2355.0,623.9934,624.1429,622.3591,624.1429,2355.0
2025-01-03 10:25:00,626.66,627.35,626.6,626.97,1352.0,624.4917,625.1793,624.4319,624.8006,1352.0
2025-01-03 10:30:00,626.45,627.31,626.07,626.95,3520.0,624.2824,625.1394,623.9037,624.7807,3520.0
2025-01-03 10:35:00,627.1,628.92,627.1,627.96,2738.0,624.9301,626.7438,624.9301,625.7872,2738.0
2025-01-03 10:40:00,627.96,628.56,627.8,627.95,3331.0,625.7872,626.3851,625.6277,625.7772,3331.0
2025-01-03 10:45:00,627.44,627.86,627.32,627.82,3224.0,625.269,625.6875,625.1494,625.6477,3224.0
2025-01-03 10:50:00,627.82,627.82,626.32,626.33,2240.0,625.6477,625.6477,624.1528,624.1628,2240.0
2025-01-03 10:55:00,626.23,626.82,626.22,626.66,2938.0,624.0632,624.6511,624.0532,624.4917,2938.0
2025-01-03 11:00:00,626.82,627.97,626.3,627.71,3994.0,624.6511,625.7971,624.1329,625.538,3994.0
2025-01-03 11:05:00,627.36,627.36,625.44,625.99,3474.0,625.1892,625.1892,623.2759,623.824,3474.0
2025-01-03 11:10:00,626.19,626.29,625.8,626.02,2412.0,624.0233,624.1229,623.6346,623.8539,2412.0
2025-01-03 11:15:00,626.34,627.21,625.71,627.1,3073.0,624.1728,625.0398,623.545,624.9301,3073.0
2025-01-03 11:20:00,626.89,627.31,626.31,626.97,5052.0,624.7209,625.1394,624.1429,624.8006,5052.0
2025-01-03 11:25:00,626.97,628.08,626.65,627.69,6586.0,624.8006,625.9068,624.4817,625.5181,6586.0
2025-01-03 11:30:00,627.7,629.33,627.7,629.32,1951.0,625.5281,627.1524,625.5281,627.1425,1951.0
2025-01-03 11:35:00,628.76,629.56,628.59,628.97,4604.0,626.5844,627.3816,626.415,626.7937,4604.0
2025-01-03 11:40:00,628.97,629.56,628.54,629.56,6812.0,626.7937,627.3816,626.3652,627.3816,6812.0
2025-01-03 11:45:00,629.35,629.59,628.98,629.11,3677.0,627.1724,627.4115,626.8036,626.9332,3677.0
2025-01-03 11:50:00,629.11,630.14,629.11,629.99,2390.0,626.9332,627.9596,626.9332,627.8101,2390.0
2025-01-03 11:55:00,629.29,629.51,628.89,628.9,2710.0,627.1126,627.3318,626.714,626.7239,2710.0
2025-01-03 12:00:00,629.0,629.38,628.81,629.1,2983.0,626.8236,627.2023,626.6342,626.9232,2983.0
2025-01-03 12:05:00,629.63,629.95,629.08,629.5,1441.0,627.4514,627.7703,626.9033,627.3218,1441.0
2025-01-03 12:10:00,629.5,629.99,628.76,629.06,3628.0,627.3218,627.8101,626.5844,626.8834,3628.0
2025-01-03 12:15:00,628.8,629.51,627.71,627.71,2856.0,626.6243,627.3318,625.538,625.538,2856.0
2025-01-03 12:20:00,627.93,628.88,627.54,628.87,3450.0,625.7573,626.704,625.3686,626.694,3450.0
2025-01-03 12:25:00,628.69,628.85,627.77,627.77,2894.0,626.5146,626.6741,625.5978,625.5978,2894.0
2025-01-03 12:30:00,627.59,627.91,627.11,627.28,1300.0,625.4185,625.7373,624.9401,625.1095,1300.0
2025-01-03 12:35:00,627.32,627.84,627.28,627.63,1061.0,625.1494,625.6676,625.1095,625.4583,1061.0
2025-01-03 12:40:00,628.08,628.28,627.7,627.72,3183.0,625.9068,626.1061,625.5281,625.548,3183.0
2025-01-03 12:45:00,627.7,627.8,627.22,627.75,2147.0,625.5281,625.6277,625.0497,625.5779,2147.0
2025-01-03 12:50:00,627.96,628.48,627.96,628.48,2300.0,625.7872,626.3054,625.7872,626.3054,2300.0
2025-01-03 12:55:00,628.66,629.04,628.57,628.89,1600.0,626.4847,626.8634,626.3951,626.714,1600.0
2025-01-03 13:00:00,628.7,628.74,627.95,627.95,2876.0,626.5246,626.5645,625.7772,625.7772,2876.0
2025-01-03 13:05:00,627.85,628.35,627.84,628.23,2979.0,625.6776,626.1758,625.6676,626.0562,2979.0
2025-01-03 13:10:00,627.93,628.69,627.39,627.39,3970.0,625.7573,626.5146,625.2191,625.2191,3970.0
2025-01-03 13:15:00,627.49,627.82,627.48,627.76,1781.0,625.3188,625.6477,625.3088,625.5879,1781.0
2025-01-03 13:20:00,627.56,627.92,627.16,627.25,2743.0,625.3886,625.7473,624.9899,625.0796,2743.0
2025-01-03 13:25:00,627.23,628.0,627.21,628.0,1200.0,625.0597,625.827,625.0398,625.827,1200.0
2025-01-03 13:30:00,628.39,629.21,628.35,628.81,1453.0,626.2157,627.0328,626.1758,626.6342,1453.0
2025-01-03 13:35:00,628.88,629.5,628.88,629.5,1034.0,626.704,627.3218,626.704,627.3218,1034.0
2025-01-03 13:40:00,629.35,629.36,628.57,629.26,2573.0,627.1724,627.1823,626.3951,627.0827,2573.0
2025-01-03 13:45:00,629.14,630.04,629.14,630.04,1270.0,626.9631,627.86,626.9631,627.86,1270.0
2025-01-03 13:50:00,629.72,629.72,629.12,629.42,1500.0,627.5411,627.5411,626.9432,627.2421,1500.0
2025-01-03 13:55:00,629.41,629.9,629.07,629.07,2970.0,627.2322,627.7205,626.8933,626.8933,2970.0
2025-01-03 14:00:00,629.33,630.3,629.02,630.13,2665.0,627.1524,628.1191,626.8435,627.9497,2665.0
2025-01-03 14:05:00,629.87,630.31,629.38,629.38,1982.0,627.6906,628.129,627.2023,627.2023,1982.0
2025-01-03 14:10:00,629.84,629.84,629.42,629.79,2900.0,627.6607,627.6607,627.2421,627.6108,2900.0
2025-01-03 14:15:00,629.42,630.15,629.42,629.81,1181.0,627.2421,627.9696,627.2421,627.6308,1181.0
2025-01-03 14:20:00,629.81,630.76,629.35,630.46,4665.0,627.6308,628.5775,627.1724,628.2785,4665.0
2025-01-03 14:25:00,630.27,630.66,629.98,630.2,3128.0,628.0892,628.4778,627.8002,628.0194,3128.0
2025-01-03 14:30:00,630.25,630.67,630.25,630.36,1026.0,628.0692,628.4878,628.0692,628.1789,1026.0
2025-01-03 14:35:00,630.36,631.0,630.35,631.0,1501.0,628.1789,628.8167,628.1689,628.8167,1501.0
2025-01-03 14:40:00,630.92,630.92,630.09,630.12,2941.0,628.7369,628.7369,627.9098,627.9397,2941.0
2025-01-03 14:45:00,630.04,630.25,629.83,630.0,2915.0,627.86,628.0692,627.6507,627.8201,2915.0
2025-01-03 14:50:00,630.06,630.06,629.42,629.43,2421.0,627.8799,627.8799,627.2421,627.2521,2421.0
2025-01-03 14:55:00,629.63,630.15,629.44,629.86,2098.0,627.4514,627.9696,627.262,627.6806,2098.0
2025-01-03 15:00:00,629.57,629.58,628.57,628.57,2521.0,627.3916,627.4016,626.3951,626.3951,2521.0
2025-01-03 15:05:00,628.67,628.99,628.55,628.93,1307.0,626.4947,626.8136,626.3751,626.7538,1307.0
2025-01-03 15:10:00,628.95,629.62,628.81,629.62,4343.0,626.7737,627.4414,626.6342,627.4414,4343.0
2025-01-03 15:15:00,629.43,629.64,629.2,629.47,3100.0,627.2521,627.4614,627.0229,627.2919,3100.0
2025-01-03 15:20:00,629.48,629.48,628.42,628.92,2884.0,627.3019,627.3019,626.2456,626.7438,2884.0
2025-01-03 15:25:00,628.93,629.79,628.93,629.6,3649.0,626.7538,627.6108,626.7538,627.4215,3649.0
2025-01-03 15:30:00,629.35,629.92,628.93,629.46,5711.0,627.1724,627.7404,626.7538,627.282,5711.0
2025-01-03 15:35:00,629.47,629.92,629.12,629.5,4354.0,627.2919,627.7404,626.9432,627.3218,4354.0
2025-01-03 15:40:00,629.46,629.96,628.47,628.47,6815.0,627.282,627.7803,626.2954,626.2954,6815.0
2025-01-03 15:45:00,628.5,628.8,628.0,628.47,4520.0,626.3253,626.6243,625.827,626.2954,4520.0
2025-01-03 15:50:00,628.45,630.04,628.03,629.8,8795.0,626.2755,627.86,625.8569,627.6208,8795.0
2025-01-03 15:55:00,630.13,630.66,629.41,630.1,29339.0,627.9497,628.4778,627.2322,627.9198,29339.0
2025-01-06 09:30:00,626.97,629.76,623.0,626.0,34645.0,624.8006,627.5809,620.8443,623.834,34645.0
2025-01-06 09:35:00,627.81,628.03,625.43,625.48,4120.0,625.6377,625.8569,623.2659,623.3158,4120.0
2025-01-06 09:40:00,626.27,629.0,626.27,628.57,14459.0,624.103,626.8236,624.103,626.3951,14459.0
2025-01-06 09:45:00,629.41,630.08,628.13,628.57,5811.0,627.2322,627.8998,625.9566,626.3951,5811.0
2025-01-06 09:50:00,628.57,628.9,627.39,628.62,4408.0,626.3951,626.7239,625.2191,626.4449,4408.0
2025-01-06 09:55:00,628.62,630.05,628.51,630.05,5188.0,626.4449,627.8699,626.3353,627.8699,5188.0
2025-01-06 10:00:00,629.72,630.13,628.23,628.3,6509.0,627.5411,627.9497,626.0562,626.126,6509.0
2025-01-06 10:05:00,628.85,628.98,627.03,628.12,23324.0,626.6741,626.8036,624.8604,625.9466,23324.0
2025-01-06 10:10:00,628.47,629.69,627.56,629.69,3206.0,626.2954,627.5112,625.3886,627.5112,3206.0
2025-01-06 10:15:00,629.83,630.8,628.48,630.25,9309.0,627.6507,628.6173,626.3054,628.0692,9309.0
2025-01-06 10:20:00,630.05,630.91,629.31,629.31,2000.0,627.8699,628.727,627.1325,627.1325,2000.0
2025-01-06 10:25:00,630.06,630.38,629.2,629.39,5413.0,627.8799,628.1988,627.0229,627.2122,5413.0
2025-01-06 10:30:00,629.13,629.49,628.74,629.39,6336.0,626.9531,627.3119,626.5645,627.2122,6336.0
2025-01-06 10:35:00,629.43,631.31,628.67,630.61,6194.0,627.2521,629.1256,626.4947,628.428,6194.0
2025-01-06 10:40:00,630.76,632.31,630.43,632.3,2703.0,628.5775,630.1221,628.2486,630.1122,2703.0
2025-01-06 10:45:00,632.28,633.4,630.78,631.63,11761.0,630.0922,631.2083,628.5974,629.4445,11761.0
2025-01-06 10:50:00,631.15,631.59,630.92,631.59,8236.0,628.9661,629.4046,628.7369,629.4046,8236.0
2025-01-06 10:55:00,630.9,631.2,630.68,630.72,5680.0,628.717,629.016,628.4978,628.5376,5680.0
2025-01-06 11:00:00,630.73,631.88,629.31,631.23,13550.0,628.5476,629.6936,627.1325,629.0459,13550.0
2025-01-06 11:05:00,631.63,631.95,629.2,630.9,24009.0,629.4445,629.7634,627.0229,628.717,24009.0
2025-01-06 11:10:00,630.68,631.1,629.87,630.5,4400.0,628.4978,628.9163,627.6906,628.3184,4400.0
2025-01-06 11:15:00,630.97,631.21,629.82,630.5,3292.0,628.7868,629.0259,627.6407,628.3184,3292.0
2025-01-06 11:20:00,630.83,630.98,630.28,630.5,3858.0,628.6472,628.7967,628.0991,628.3184,3858.0
2025-01-06 11:25:00,630.5,630.83,629.53,630.83,6104.0,628.3184,628.6472,627.3517,628.6472,6104.0
2025-01-06 11:30:00,631.0,631.0,629.67,629.76,5475.0,628.8167,628.8167,627.4913,627.5809,5475.0
2025-01-06 11:35:00,630.05,630.05,629.33,629.46,2371.0,627.8699,627.8699,627.1524,627.282,2371.0
2025-01-06 11:40:00,630.2,630.42,629.52,629.85,953.0,628.0194,628.2387,627.3418,627.6706,953.0
2025-01-06 11:45:00,630.17,630.17,629.37,629.38,2800.0,627.9895,627.9895,627.1923,627.2023,2800.0
2025-01-06 11:50:00,629.55,629.97,629.31,629.73,5203.0,627.3717,627.7902,627.1325,627.551,5203.0
2025-01-06 11:55:00,629.62,631.2,629.61,630.99,2658.0,627.4414,629.016,627.4315,628.8067,2658.0
2025-01-06 12:00:00,630.24,631.48,630.24,630.89,6547.0,628.0593,629.295,628.0593,628.707,6547.0
2025-01-06 12:05:00,631.41,631.72,631.25,631.68,1368.0,629.2252,629.5342,629.0658,629.4943,1368.0
2025-01-06 12:10:00,631.14,631.43,630.79,630.79,3051.0,628.9562,629.2452,628.6074,628.6074,3051.0
2025-01-06 12:15:00,631.02,631.03,630.56,630.56,1258.0,628.8366,628.8465,628.3782,628.3782,1258.0
2025-01-06 12:20:00,630.49,630.51,629.73,629.74,2709.0,628.3084,628.3283,627.551,627.561,2709.0
2025-01-06 12:25:00,629.66,630.05,629.34,629.87,2738.0,627.4813,627.8699,627.1624,627.6906,2738.0
2025-01-06 12:30:00,629.87,630.27,629.54,630.0,2593.0,627.6906,628.0892,627.3617,627.8201,2593.0
2025-01-06 12:35:00,630.39,630.5,629.77,629.95,1994.0,628.2088,628.3184,627.5909,627.7703,1994.0
2025-01-06 12:40:00,629.79,629.79,628.24,628.96,2677.0,627.6108,627.6108,626.0662,626.7837,2677.0
2025-01-06 12:45:00,628.96,629.27,628.64,628.71,2161.0,626.7837,627.0926,626.4648,626.5346,2161.0
2025-01-06 12:50:00,628.8,628.8,627.94,628.26,1623.0,626.6243,626.6243,625.7672,626.0861,1623.0
2025-01-06 12:55:00,628.48,628.48,627.6,628.02,4503.0,626.3054,626.3054,625.4284,625.847,4503.0
2025-01-06 13:00:00,627.9,627.9,626.66,627.49,3923.0,625.7274,625.7274,624.4917,625.3188,3923.0
2025-01-06 13:05:00,627.53,627.94,626.31,626.31,2233.0,625.3587,625.7672,624.1429,624.1429,2233.0
2025-01-06 13:10:00,626.82,626.98,626.39,626.43,2795.0,624.6511,624.8106,624.2226,624.2625,2795.0
2025-01-06 13:15:00,626.36,627.15,626.24,627.15,2228.0,624.1927,624.98,624.0731,624.98,2228.0
2025-01-06 13:20:00,626.65,627.64,626.65,627.44,1115.0,624.4817,625.4683,624.4817,625.269,1115.0
2025-01-06 13:25:00,627.22,627.36,626.78,626.98,1759.0,625.0497,625.1892,624.6113,624.8106,1759.0
2025-01-06 13:30:00,626.68,627.15,626.47,626.47,2685.0,624.5116,624.98,624.3023,624.3023,2685.0
2025-01-06 13:35:00,626.64,627.12,626.4,626.55,1863.0,624.4717,624.9501,624.2326,624.382,1863.0
2025-01-06 13:40:00,626.5,626.5,626.02,626.13,1799.0,624.3322,624.3322,623.8539,623.9635,1799.0
2025-01-06 13:45:00,626.13,626.29,624.66,625.56,3062.0,623.9635,624.1229,622.4986,623.3955,3062.0
2025-01-06 13:50:00,625.71,626.41,625.71,626.41,1415.0,623.545,624.2425,623.545,624.2425,1415.0
2025-01-06 13:55:00,626.41,626.73,625.85,626.26,2706.0,624.2425,624.5614,623.6845,624.0931,2706.0
2025-01-06 14:00:00,625.78,626.25,624.94,625.58,2847.0,623.6147,624.0831,622.7776,623.4154,2847.0
2025-01-06 14:05:00,625.72,625.83,625.65,625.74,500.0,623.5549,623.6645,623.4852,623.5749,500.0
2025-01-06 14:10:00,625.76,626.29,625.76,625.77,3200.0,623.5948,624.1229,623.5948,623.6047,3200.0
2025-01-06 14:15:00,625.64,626.42,625.64,626.14,1355.0,623.4752,624.2525,623.4752,623.9735,1355.0
2025-01-06 14:20:00,626.17,626.57,626.17,626.57,500.0,624.0034,624.402,624.0034,624.402,500.0
2025-01-06 14:25:00,626.17,626.89,625.77,625.77,3586.0,624.0034,624.7209,623.6047,623.6047,3586.0
2025-01-06 14:30:00,625.98,626.37,624.83,624.83,2516.0,623.814,624.2027,622.668,622.668,2516.0
2025-01-06 14:35:00,624.88,625.17,624.61,624.75,3367.0,622.7178,623.0068,622.4488,622.5883,3367.0
2025-01-06 14:40:00,624.61,625.2,624.25,624.74,2836.0,622.4488,623.0367,622.09,622.5783,2836.0
2025-01-06 14:45:00,624.82,625.43,624.6,625.07,2365.0,622.658,623.2659,622.4388,622.9072,2365.0
2025-01-06 14:50:00,625.13,625.14,624.03,624.13,1680.0,622.967,622.9769,621.8708,621.9704,1680.0
2025-01-06 14:55:00,624.48,624.48,623.23,623.23,3741.0,622.3192,622.3192,621.0735,621.0735,3741.0
2025-01-06 15:00:00,623.0,624.13,623.0,624.13,2786.0,620.8443,621.9704,620.8443,621.9704,2786.0
2025-01-06 15:05:00,624.12,624.51,623.5,623.73,4863.0,621.9605,622.3491,621.3426,621.5718,4863.0
2025-01-06 15:10:00,623.42,623.89,623.42,623.54,1091.0,621.2629,621.7313,621.2629,621.3825,1091.0
2025-01-06 15:15:00,623.43,623.84,623.42,623.43,2685.0,621.2728,621.6814,621.2629,621.2728,2685.0
2025-01-06 15:20:00,623.51,624.15,623.38,624.14,3382.0,621.3526,621.9904,621.223,621.9804,3382.0
2025-01-06 15:25:00,623.87,624.35,623.63,623.63,3187.0,621.7113,622.1897,621.4722,621.4722,3187.0
2025-01-06 15:30:00,624.11,624.58,623.98,624.32,4615.0,621.9505,622.4189,621.8209,622.1598,4615.0
2025-01-06 15:35:00,624.31,625.15,624.09,624.37,3265.0,622.1498,622.9869,621.9306,622.2096,3265.0
2025-01-06 15:40:00,624.04,624.55,624.02,624.29,5618.0,621.8807,622.389,621.8608,622.1299,5618.0
2025-01-06 15:45:00,624.3,624.54,623.63,623.63,4314.0,622.1398,622.379,621.4722,621.4722,4314.0
2025-01-06 15:50:00,624.03,625.91,624.02,624.59,14357.0,621.8708,623.7443,621.8608,622.4288,14357.0
2025-01-06 15:55:00,624.74,625.55,624.23,625.27,28715.0,622.5783,623.3855,622.0701,623.1065,28715.0
2025-01-07 09:30:00,623.36,626.0,622.17,622.69,27870.0,621.2031,623.834,620.0172,620.5354,27870.0
2025-01-07 09:35:00,622.58,623.57,621.88,621.89,5059.0,620.4258,621.4124,619.7282,619.7382,5059.0
2025-01-07 09:40:00,622.18,622.98,622.02,622.98,1000.0,620.0272,620.8244,619.8677,620.8244,1000.0
2025-01-07 09:45:00,622.73,623.79,622.72,623.65,2033.0,620.5753,621.6316,620.5653,621.4921,2033.0
2025-01-07 09:50:00,623.85,626.65,623.85,626.65,6204.0,621.6914,624.4817,621.6914,624.4817,6204.0
2025-01-07 09:55:00,626.65,626.65,625.26,626.08,4568.0,624.4817,624.4817,623.0965,623.9137,4568.0
2025-01-07 10:00:00,625.25,625.91,623.04,623.61,5458.0,623.0865,623.7443,620.8842,621.4522,5458.0
2025-01-07 10:05:00,623.2,624.11,621.69,621.69,4658.0,621.0436,621.9505,619.5389,619.5389,4658.0
2025-01-07 10:10:00,621.31,623.7,620.93,622.02,3239.0,619.1602,621.5419,618.7815,619.8677,3239.0
2025-01-07 10:15:00,622.27,622.79,621.62,622.03,4988.0,620.1169,620.6351,619.4691,619.8777,4988.0
2025-01-07 10:20:00,622.36,623.23,621.76,623.23,6334.0,620.2065,621.0735,619.6086,621.0735,6334.0
2025-01-07 10:25:00,623.5,624.97,623.21,623.22,4498.0,621.3426,622.8075,621.0536,621.0636,4498.0
2025-01-07 10:30:00,623.24,623.26,621.02,621.31,4714.0,621.0835,621.1034,618.8712,619.1602,4714.0
2025-01-07 10:35:00,621.32,621.8,619.41,619.42,4501.0,619.1701,619.6485,617.2668,617.2767,4501.0
2025-01-07 10:40:00,619.56,620.02,618.04,619.2,4585.0,617.4162,617.8746,615.9015,617.0575,4585.0
2025-01-07 10:45:00,618.68,618.68,616.72,618.17,3859.0,616.5393,616.5393,614.5861,616.031,3859.0
2025-01-07 10:50:00,618.44,619.27,618.11,619.26,2593.0,616.3001,617.1272,615.9713,617.1173,2593.0
2025-01-07 10:55:00,619.04,620.79,618.91,620.79,2130.0,616.898,618.642,616.7685,618.642,2130.0
2025-01-07 11:00:00,620.97,621.24,620.44,620.67,2488.0,618.8214,619.0904,618.2932,618.5224,2488.0
2025-01-07 11:05:00,620.58,620.8,619.82,620.38,2609.0,618.4327,618.6519,617.6753,618.2334,2609.0
2025-01-07 11:10:00,619.76,619.98,619.24,619.25,2800.0,617.6155,617.8348,617.0973,617.1073,2800.0
2025-01-07 11:15:00,619.4,619.51,618.4,618.61,5774.0,617.2568,617.3664,616.2602,616.4695,5774.0
2025-01-07 11:20:00,618.61,619.62,618.19,619.06,3242.0,616.4695,617.476,616.051,616.918,3242.0
2025-01-07 11:25:00,619.48,620.45,619.2,619.89,2300.0,617.3365,618.3032,617.0575,617.7451,2300.0
2025-01-07 11:30:00,619.34,619.34,617.77,618.93,8105.0,617.197,617.197,615.6324,616.7884,8105.0
2025-01-07 11:35:00,618.94,618.94,617.63,618.72,3332.0,616.7984,616.7984,615.4929,616.5791,3332.0
2025-01-07 11:40:00,619.2,619.46,618.22,618.22,3741.0,617.0575,617.3166,616.0809,616.0809,3741.0
2025-01-07 11:45:00,618.5,618.85,618.14,618.52,8079.0,616.3599,616.7087,616.0011,616.3798,8079.0
2025-01-07 11:50:00,618.32,618.32,615.7,615.7,6949.0,616.1805,616.1805,613.5696,613.5696,6949.0
2025-01-07 11:55:00,615.86,616.54,615.69,616.32,4625.0,613.729,614.4067,613.5596,614.1874,4625.0
2025-01-07 12:00:00,616.32,616.73,616.22,616.27,2911.0,614.1874,614.596,614.0878,614.1376,2911.0
2025-01-07 12:05:00,615.98,616.73,615.93,616.73,4588.0,613.8486,614.596,613.7988,614.596,4588.0
2025-01-07 12:10:00,616.54,617.33,616.26,617.33,2713.0,614.4067,615.194,614.1277,615.194,2713.0
2025-01-07 12:15:00,617.31,617.79,616.73,617.42,3750.0,615.174,615.6524,614.596,615.2836,3750.0
2025-01-07 12:20:00,617.43,617.43,615.84,615.97,4775.0,615.2936,615.2936,613.7091,613.8387,4775.0
2025-01-07 12:25:00,616.36,616.36,615.34,615.71,3643.0,614.2273,614.2273,613.2108,613.5796,3643.0
2025-01-07 12:30:00,615.6,616.58,615.5,616.36,4430.0,613.4699,614.4465,613.3703,614.2273,4430.0
2025-01-07 12:35:00,616.38,616.38,615.58,615.58,2516.0,614.2472,614.2472,613.45,613.45,2516.0
2025-01-07 12:40:00,615.54,616.33,615.53,615.58,2400.0,613.4101,614.1974,613.4002,613.45,2400.0
2025-01-07 12:45:00,615.57,615.91,614.88,615.36,8293.0,613.44,613.7789,612.7524,613.2308,8293.0
2025-01-07 12:50:00,615.44,615.59,614.48,615.52,4506.0,613.3105,613.46,612.3538,613.3902,4506.0
2025-01-07 12:55:00,615.95,617.45,615.95,617.45,2018.0,613.8187,615.3135,613.8187,615.3135,2018.0
2025-01-07 13:00:00,617.51,617.51,616.81,617.01,1379.0,615.3733,615.3733,614.6758,614.8751,1379.0
2025-01-07 13:05:00,617.27,617.51,616.95,617.38,1810.0,615.1342,615.3733,614.8153,615.2438,1810.0
2025-01-07 13:10:00,617.44,617.67,617.04,617.67,4044.0,615.3036,615.5328,614.905,615.5328,4044.0
2025-01-07 13:15:00,617.42,617.6,617.34,617.34,1104.0,615.2836,615.463,615.2039,615.2039,1104.0
2025-01-07 13:20:00,617.34,617.82,617.2,617.82,1383.0,615.2039,615.6823,615.0644,615.6823,1383.0
2025-01-07 13:25:00,617.59,617.59,617.28,617.58,763.0,615.4531,615.4531,615.1441,615.4431,763.0
2025-01-07 13:30:00,617.28,617.45,616.71,617.17,3254.0,615.1441,615.3135,614.5761,615.0345,3254.0
2025-01-07 13:35:00,616.93,617.01,615.98,615.98,2727.0,614.7953,614.8751,613.8486,613.8486,2727.0
2025-01-07 13:40:00,615.93,616.41,615.67,616.31,2537.0,613.7988,614.2771,613.5397,614.1775,2537.0
2025-01-07 13:45:00,616.32,616.68,615.99,616.29,1045.0,614.1874,614.5462,613.8586,614.1576,1045.0
2025-01-07 13:50:00,616.29,616.52,616.17,616.17,1923.0,614.1576,614.3868,614.038,614.038,1923.0
2025-01-07 13:55:00,616.39,616.68,615.56,615.56,4248.0,614.2572,614.5462,613.4301,613.4301,4248.0
2025-01-07 14:00:00,615.54,616.27,615.53,615.62,5192.0,613.4101,614.1376,613.4002,613.4899,5192.0
2025-01-07 14:05:00,615.54,616.48,615.53,616.38,2704.0,613.4101,614.3469,613.4002,614.2472,2704.0
2025-01-07 14:10:00,616.38,616.82,616.37,616.37,2792.0,614.2472,614.6857,614.2373,614.2373,2792.0
2025-01-07 14:15:00,616.37,616.74,616.16,616.49,2541.0,614.2373,614.606,614.028,614.3569,2541.0
2025-01-07 14:20:00,616.38,616.71,615.74,616.39,3235.0,614.2472,614.5761,613.6095,614.2572,3235.0
2025-01-07 14:25:00,616.46,616.87,616.46,616.67,700.0,614.327,614.7355,614.327,614.5362,700.0
2025-01-07 14:30:00,616.67,617.2,616.63,616.75,4583.0,614.5362,615.0644,614.4964,614.616,4583.0
2025-01-07 14:35:00,616.74,616.95,615.58,615.59,5892.0,614.606,614.8153,613.45,613.46,5892.0
2025-01-07 14:40:00,615.56,616.23,614.77,616.09,3211.0,613.4301,614.0978,612.6428,613.9582,3211.0
2025-01-07 14:45:00,616.26,616.27,614.93,615.11,1048.0,614.1277,614.1376,612.8023,612.9816,1048.0
2025-01-07 14:50:00,614.9,615.21,614.61,615.02,2706.0,612.7724,613.0813,612.4834,612.8919,2706.0
2025-01-07 14:55:00,614.82,615.27,614.65,615.04,4534.0,612.6926,613.1411,612.5232,612.9119,4534.0
2025-01-07 15:00:00,615.0,615.01,613.75,614.4,7870.0,612.872,612.882,611.6263,612.2741,7870.0
2025-01-07 15:05:00,614.75,614.91,613.66,614.27,6023.0,612.6229,612.7823,611.5367,612.1445,6023.0
2025-01-07 15:10:00,614.18,614.18,613.74,613.85,3269.0,612.0549,612.0549,611.6164,611.726,3269.0
2025-01-07 15:15:00,613.77,613.88,613.26,613.49,5028.0,611.6463,611.7559,611.138,611.3672,5028.0
2025-01-07 15:20:00,613.2,613.2,612.34,612.62,3816.0,611.0782,611.0782,610.2212,610.5002,3816.0
2025-01-07 15:25:00,612.95,613.34,612.5,612.5,3582.0,610.8291,611.2178,610.3807,610.3807,3582.0
2025-01-07 15:30:00,612.72,613.22,612.51,612.51,4940.0,610.5999,611.0982,610.3906,610.3906,4940.0
2025-01-07 15:35:00,612.83,613.01,611.92,612.92,4272.0,610.7095,610.8889,609.8027,610.7992,4272.0
2025-01-07 15:40:00,613.42,614.04,613.0,613.0,4732.0,611.2975,611.9153,610.8789,610.8789,4732.0
2025-01-07 15:45:00,612.83,614.1,612.64,614.08,5666.0,610.7095,611.9751,610.5202,611.9552,5666.0
2025-01-07 15:50:00,614.43,615.24,613.67,614.84,12578.0,612.304,613.1112,611.5466,612.7126,12578.0
2025-01-07 15:55:00,614.94,615.74,614.93,615.54,21668.0,612.8122,613.6095,612.8023,613.4101,21668.0
2025-01-08 09:30:00,616.43,617.98,613.71,617.98,21836.0,614.2971,615.8417,611.5865,615.8417,21836.0
2025-01-08 09:35:00,617.87,617.87,616.31,616.51,2959.0,615.7321,615.7321,614.1775,614.3768,2959.0
2025-01-08 09:40:00,616.21,618.44,616.2,617.8,3111.0,614.0778,616.3001,614.0679,615.6623,3111.0
2025-01-08 09:45:00,617.8,618.62,617.52,618.62,4702.0,615.6623,616.4795,615.3833,616.4795,4702.0
2025-01-08 09:50:00,618.39,618.4,615.62,616.42,5844.0,616.2503,616.2602,613.4899,614.2871,5844.0
2025-01-08 09:55:00,616.67,617.12,615.26,615.48,4527.0,614.5362,614.9847,613.1311,613.3504,4527.0
2025-01-08 10:00:00,616.1,617.28,615.57,617.14,4476.0,613.9682,615.1441,613.44,615.0046,4476.0
2025-01-08 10:05:00,617.14,618.87,616.86,617.93,27700.0,615.0046,616.7286,614.7256,615.7919,27700.0
2025-01-08 10:10:00,617.89,617.89,616.71,617.12,3423.0,615.752,615.752,614.5761,614.9847,3423.0
2025-01-08 10:15:00,616.95,617.66,616.48,617.66,7733.0,614.8153,615.5228,614.3469,615.5228,7733.0
2025-01-08 10:20:00,617.66,618.98,616.81,618.98,6595.0,615.5228,616.8382,614.6758,616.8382,6595.0
2025-01-08 10:25:00,618.98,620.0,618.82,619.31,2800.0,616.8382,617.8547,616.6788,617.1671,2800.0
2025-01-08 10:30:00,619.31,619.51,618.93,619.01,3139.0,617.1671,617.3664,616.7884,616.8681,3139.0
2025-01-08 10:35:00,619.25,619.6,618.43,618.74,8811.0,617.1073,617.4561,616.2901,616.5991,8811.0
2025-01-08 10:40:00,618.78,618.78,618.33,618.33,1000.0,616.6389,616.6389,616.1905,616.1905,1000.0
2025-01-08 10:45:00,618.46,618.46,616.86,618.46,3215.0,616.32,616.32,614.7256,616.32,3215.0
2025-01-08 10:50:00,618.51,619.99,618.42,619.16,4830.0,616.3699,617.8447,616.2802,617.0176,4830.0
2025-01-08 10:55:00,619.35,619.7,619.35,619.7,1600.0,617.207,617.5558,617.207,617.5558,1600.0
2025-01-08 11:00:00,619.91,620.29,619.49,619.87,3628.0,617.765,618.1437,617.3465,617.7252,3628.0
2025-01-08 11:05:00,620.2,620.2,618.82,619.82,2204.0,618.054,618.054,616.6788,617.6753,2204.0
2025-01-08 11:10:00,619.6,619.99,619.04,619.59,4502.0,617.4561,617.8447,616.898,617.4461,4502.0
2025-01-08 11:15:00,619.59,619.96,618.8,619.72,4495.0,617.4461,617.8149,616.6589,617.5757,4495.0
2025-01-08 11:20:00,620.19,621.37,620.18,620.51,6392.0,618.0441,619.22,618.0341,618.3629,6392.0
2025-01-08 11:25:00,620.95,621.0,620.03,620.34,2800.0,618.8014,618.8513,617.8846,618.1935,2800.0
2025-01-08 11:30:00,620.45,620.88,620.36,620.87,1534.0,618.3032,618.7317,618.2135,618.7217,1534.0
2025-01-08 11:35:00,620.81,621.82,620.32,621.36,4048.0,618.6619,619.6684,618.1736,619.21,4048.0
2025-01-08 11:40:00,621.36,622.21,621.06,622.0,5030.0,619.21,620.0571,618.911,619.8478,5030.0
2025-01-08 11:45:00,621.98,622.1,621.33,621.33,3122.0,619.8279,619.9474,619.1801,619.1801,3122.0
2025-01-08 11:50:00,621.38,621.38,620.14,620.64,7628.0,619.2299,619.2299,617.9942,618.4925,7628.0
2025-01-08 11:55:00,620.44,620.9,620.25,620.6,3625.0,618.2932,618.7516,618.1038,618.4526,3625.0
2025-01-08 12:00:00,620.6,620.72,619.86,620.35,5998.0,618.4526,618.5722,617.7152,618.2035,5998.0
2025-01-08 12:05:00,619.93,620.35,619.06,619.2,4037.0,617.785,618.2035,616.918,617.0575,4037.0
2025-01-08 12:10:00,619.2,619.24,618.07,618.97,3492.0,617.0575,617.0973,615.9314,616.8283,3492.0
2025-01-08 12:15:00,618.97,619.4,618.32,618.35,2466.0,616.8283,617.2568,616.1805,616.2104,2466.0
2025-01-08 12:20:00,618.75,618.92,617.43,618.15,3106.0,616.609,616.7785,615.2936,616.0111,3106.0
2025-01-08 12:25:00,618.25,618.29,617.08,617.08,2092.0,616.1108,616.1506,614.9448,614.9448,2092.0
2025-01-08 12:30:00,617.39,618.0,617.21,618.0,1000.0,615.2537,615.8616,615.0744,615.8616,1000.0
2025-01-08 12:35:00,618.0,618.85,617.82,618.67,7120.0,615.8616,616.7087,615.6823,616.5293,7120.0
2025-01-08 12:40:00,618.72,619.49,618.72,619.3,5211.0,616.5791,617.3465,616.5791,617.1571,5211.0
2025-01-08 12:45:00,619.4,619.86,619.18,619.54,9793.0,617.2568,617.7152,617.0376,617.3963,9793.0
2025-01-08 12:50:00,619.33,620.54,619.32,620.54,1884.0,617.187,618.3928,617.1771,618.3928,1884.0
2025-01-08 12:55:00,620.54,621.26,620.44,620.7,5604.0,618.3928,619.1104,618.2932,618.5523,5604.0
2025-01-08 13:00:00,620.7,622.0,620.69,621.97,1622.0,618.5523,619.8478,618.5423,619.8179,1622.0
2025-01-08 13:05:00,621.97,622.5,621.97,622.19,2047.0,619.8179,620.3461,619.8179,620.0371,2047.0
2025-01-08 13:10:00,622.27,622.95,622.27,622.63,2175.0,620.1169,620.7945,620.1169,620.4756,2175.0
2025-01-08 13:15:00,622.79,623.41,622.68,623.34,3951.0,620.6351,621.2529,620.5254,621.1832,3951.0
2025-01-08 13:20:00,623.39,623.54,622.7,623.23,3949.0,621.233,621.3825,620.5454,621.0735,3949.0
2025-01-08 13:25:00,623.18,624.38,623.17,623.86,5647.0,621.0237,622.2196,621.0137,621.7014,5647.0
2025-01-08 13:30:00,624.07,624.07,623.14,623.16,3037.0,621.9106,621.9106,620.9838,621.0038,3037.0
2025-01-08 13:35:00,623.08,623.95,623.08,623.8,3800.0,620.9241,621.791,620.9241,621.6416,3800.0
2025-01-08 13:40:00,623.79,623.8,623.18,623.69,5000.0,621.6316,621.6416,621.0237,621.5319,5000.0
2025-01-08 13:45:00,623.33,623.75,623.22,623.35,2196.0,621.1732,621.5917,621.0636,621.1931,2196.0
2025-01-08 13:50:00,623.1,623.71,621.96,621.96,6650.0,620.944,621.5519,619.8079,619.8079,6650.0
2025-01-08 13:55:00,622.0,622.68,621.66,622.56,3512.0,619.8478,620.5254,619.509,620.4059,3512.0
2025-01-08 14:00:00,622.91,623.17,622.51,623.17,6184.0,620.7546,621.0137,620.356,621.0137,6184.0
2025-01-08 14:05:00,623.39,625.0,623.17,624.64,5009.0,621.233,622.8374,621.0137,622.4787,5009.0
2025-01-08 14:10:00,624.9,624.9,623.58,623.63,4719.0,622.7378,622.7378,621.4223,621.4722,4719.0
2025-01-08 14:15:00,623.52,624.29,623.52,624.02,3027.0,621.3625,622.1299,621.3625,621.8608,3027.0
2025-01-08 14:20:00,624.01,624.65,623.71,624.56,5170.0,621.8508,622.4886,621.5519,622.3989,5170.0
2025-01-08 14:25:00,624.38,626.36,624.06,624.78,6646.0,622.2196,624.1927,621.9007,622.6182,6646.0
2025-01-08 14:30:00,624.6,624.6,623.67,623.88,3041.0,622.4388,622.4388,621.512,621.7213,3041.0
2025-01-08 14:35:00,624.32,624.32,623.55,623.62,5149.0,622.1598,622.1598,621.3924,621.4622,5149.0
2025-01-08 14:40:00,623.26,623.57,622.78,623.06,2263.0,621.1034,621.4124,620.6251,620.9041,2263.0
2025-01-08 14:45:00,623.07,624.22,623.06,624.11,4778.0,620.9141,622.0601,620.9041,621.9505,4778.0
2025-01-08 14:50:00,624.31,624.91,623.97,624.31,7712.0,622.1498,622.7477,621.811,622.1498,7712.0
2025-01-08 14:55:00,624.58,625.09,624.41,624.91,10329.0,622.4189,622.9271,622.2495,622.7477,10329.0
2025-01-08 15:00:00,625.32,625.83,625.02,625.74,5331.0,623.1563,623.6645,622.8573,623.5749,5331.0
2025-01-08 15:05:00,625.55,625.66,625.28,625.64,2950.0,623.3855,623.4951,623.1164,623.4752,2950.0
2025-01-08 15:10:00,625.62,626.13,625.11,625.2,5632.0,623.4553,623.9635,622.947,623.0367,5632.0
2025-01-08 15:15:00,625.41,626.98,625.41,626.62,5998.0,623.246,624.8106,623.246,624.4518,5998.0
2025-01-08 15:20:00,626.66,627.42,626.61,627.09,6535.0,624.4917,625.249,624.4418,624.9202,6535.0
2025-01-08 15:25:00,627.01,627.46,626.82,627.27,6433.0,624.8405,625.2889,624.6511,625.0996,6433.0
2025-01-08 15:30:00,627.14,627.61,626.95,627.22,9102.0,624.97,625.4384,624.7807,625.0497,9102.0
2025-01-08 15:35:00,626.83,627.24,625.98,625.98,7029.0,624.6611,625.0697,623.814,623.814,7029.0
2025-01-08 15:40:00,625.98,626.45,625.95,626.44,7241.0,623.814,624.2824,623.7841,624.2724,7241.0
2025-01-08 15:45:00,626.44,626.62,625.33,626.09,11459.0,624.2724,624.4518,623.1663,623.9236,11459.0
2025-01-08 15:50:00,626.35,626.68,625.57,625.98,24034.0,624.1827,624.5116,623.4054,623.814,24034.0
2025-01-08 15:55:00,626.29,626.64,624.88,626.05,42447.0,624.1229,624.4717,622.7178,623.8838,42447.0
2025-01-10 09:30:00,619.78,625.03,617.29,624.0,47201.0,618.6658,623.9064,616.1803,622.8782,47201.0
2025-01-10 09:35:00,624.0,625.21,622.07,624.31,10988.0,622.8782,624.086,620.9517,623.1877,10988.0
2025-01-10 09:40:00,625.36,628.0,623.57,627.73,14051.0,624.2358,626.871,622.449,626.6015,14051.0
2025-01-10 09:45:00,628.54,628.87,624.85,626.83,37974.0,627.4101,627.7395,623.7267,625.7031,37974.0
2025-01-10 09:50:00,626.7,628.9,624.48,625.92,10573.0,625.5734,627.7694,623.3574,624.7948,10573.0
2025-01-10 09:55:00,625.06,627.33,623.88,627.0,24104.0,623.9363,626.2022,622.7584,625.8728,24104.0
2025-01-10 10:00:00,625.89,627.0,623.84,624.64,17584.0,624.7648,625.8728,622.7185,623.5171,17584.0
2025-01-10 10:05:00,624.64,625.27,622.95,624.84,28726.0,623.5171,624.1459,621.8301,623.7167,28726.0
2025-01-10 10:10:00,624.96,625.51,623.57,624.8,7555.0,623.8365,624.3855,622.449,623.6768,7555.0
2025-01-10 10:15:00,625.42,627.62,625.4,626.9,6345.0,624.2957,626.4917,624.2757,625.773,6345.0
2025-01-10 10:20:00,626.99,630.22,626.98,629.86,9073.0,625.8628,629.087,625.8529,628.7277,9073.0
2025-01-10 10:25:00,629.56,630.92,629.17,630.76,22471.0,628.4282,629.7858,628.0389,629.6261,22471.0
2025-01-10 10:30:00,630.57,631.78,629.64,630.5,12513.0,629.4364,630.6442,628.5081,629.3665,12513.0
2025-01-10 10:35:00,630.32,631.4,630.11,631.01,5793.0,629.1869,630.2649,628.9772,629.8756,5793.0
2025-01-10 10:40:00,630.85,632.9,630.77,631.58,26839.0,629.7159,631.7622,629.6361,630.4446,26839.0
2025-01-10 10:45:00,631.44,633.62,631.39,632.05,8317.0,630.3048,632.4809,630.2549,630.9137,8317.0
2025-01-10 10:50:00,632.21,632.43,630.51,631.53,13592.0,631.0735,631.2931,629.3765,630.3947,13592.0
2025-01-10 10:55:00,631.38,631.39,629.47,630.19,16953.0,630.245,630.2549,628.3384,629.0571,16953.0
2025-01-10 11:00:00,630.23,630.24,626.43,627.18,10074.0,629.097,629.107,625.3039,626.0525,10074.0
2025-01-10 11:05:00,627.18,627.83,627.02,627.3,4957.0,626.0525,626.7013,625.8928,626.1723,4957.0
2025-01-10 11:10:00,627.38,628.52,626.71,628.03,16420.0,626.2521,627.3901,625.5833,626.901,16420.0
2025-01-10 11:15:00,628.03,629.39,628.03,628.76,6486.0,626.901,628.2585,626.901,627.6297,6486.0
2025-01-10 11:20:00,629.07,630.49,628.59,630.19,7513.0,627.9391,629.3566,627.46,629.0571,7513.0
2025-01-10 11:25:00,630.18,631.12,628.51,628.67,15075.0,629.0471,629.9854,627.3801,627.5398,15075.0
2025-01-10 11:30:00,628.56,628.86,627.56,628.09,8047.0,627.43,627.7295,626.4318,626.9609,8047.0
2025-01-10 11:35:00,628.04,628.6,627.41,627.41,7955.0,626.911,627.47,626.2821,626.2821,7955.0
2025-01-10 11:40:00,627.32,628.59,627.32,628.59,1878.0,626.1923,627.46,626.1923,627.46,1878.0
2025-01-10 11:45:00,628.45,628.57,625.26,625.26,4301.0,627.3202,627.44,624.136,624.136,4301.0
2025-01-10 11:50:00,625.74,625.74,624.74,625.07,1285.0,624.6151,624.6151,623.6169,623.9463,1285.0
2025-01-10 11:55:00,624.8,624.8,622.91,622.91,9931.0,623.6768,623.6768,621.7902,621.7902,9931.0
2025-01-10 12:00:00,622.76,623.5,622.01,622.01,26049.0,621.6405,622.3791,620.8918,620.8918,26049.0
2025-01-10 12:05:00,622.01,622.27,621.71,621.88,3600.0,620.8918,621.1513,620.5923,620.762,3600.0
2025-01-10 12:10:00,622.12,622.12,620.39,620.54,16664.0,621.0016,621.0016,619.2747,619.4244,16664.0
2025-01-10 12:15:00,620.54,620.55,619.2,619.28,15042.0,619.4244,619.4344,618.0869,618.1667,15042.0
2025-01-10 12:20:00,619.32,619.98,618.06,618.84,7425.0,618.2066,618.8654,616.9489,617.7275,7425.0
2025-01-10 12:25:00,619.5,619.9,618.73,619.22,2861.0,618.3863,618.7856,617.6177,618.1068,2861.0
2025-01-10 12:30:00,619.3,619.43,618.55,619.43,4423.0,618.1867,618.3164,617.438,618.3164,4423.0
2025-01-10 12:35:00,619.49,621.24,619.18,621.08,6267.0,618.3763,620.1232,618.0669,619.9635,6267.0
2025-01-10 12:40:00,621.42,621.61,621.02,621.43,2919.0,620.3029,620.4925,619.9036,620.3128,2919.0
2025-01-10 12:45:00,621.43,622.07,620.84,621.92,15325.0,620.3128,620.9517,619.7239,620.802,15325.0
2025-01-10 12:50:00,622.47,623.49,622.03,622.6,2613.0,621.351,622.3691,620.9118,621.4807,2613.0
2025-01-10 12:55:00,622.48,623.39,622.48,623.39,2958.0,621.361,622.2693,621.361,622.2693,2958.0
2025-01-10 13:00:00,623.39,623.39,621.42,621.79,7915.0,622.2693,622.2693,620.3029,620.6722,7915.0
2025-01-10 13:05:00,621.82,623.99,621.82,623.99,2902.0,620.7021,622.8682,620.7021,622.8682,2902.0
2025-01-10 13:10:00,623.99,623.99,622.89,623.0,4307.0,622.8682,622.8682,621.7702,621.88,4307.0
2025-01-10 13:15:00,622.71,623.24,621.82,622.09,12796.0,621.5905,622.1196,620.7021,620.9717,12796.0
2025-01-10 13:20:00,622.65,624.61,622.43,624.22,3013.0,621.5306,623.4871,621.311,623.0978,3013.0
2025-01-10 13:25:00,623.43,625.0,623.43,624.36,3853.0,622.3092,623.8764,622.3092,623.2376,3853.0
2025-01-10 13:30:00,624.46,625.0,623.46,624.55,6020.0,623.3374,623.8764,622.3392,623.4272,6020.0
2025-01-10 13:35:00,624.54,625.97,624.25,625.12,8535.0,623.4173,624.8447,623.1278,623.9962,8535.0
2025-01-10 13:40:00,625.75,626.68,625.75,626.67,6992.0,624.6251,625.5534,624.6251,625.5434,6992.0
2025-01-10 13:45:00,626.66,627.08,625.94,627.08,3622.0,625.5334,625.9527,624.8147,625.9527,3622.0
2025-01-10 13:50:00,626.81,629.12,626.69,628.02,7022.0,625.6832,627.989,625.5634,626.891,7022.0
2025-01-10 13:55:00,628.31,629.37,627.82,628.86,3069.0,627.1805,628.2386,626.6914,627.7295,3069.0
2025-01-10 14:00:00,628.38,628.38,627.07,627.07,3203.0,627.2503,627.2503,625.9427,625.9427,3203.0
2025-01-10 14:05:00,627.11,627.32,625.3,625.3,16317.0,625.9826,626.1923,624.1759,624.1759,16317.0
2025-01-10 14:10:00,624.73,625.62,624.67,625.12,6272.0,623.6069,624.4953,623.547,623.9962,6272.0
2025-01-10 14:15:00,624.67,625.17,624.02,624.02,4158.0,623.547,624.0461,622.8982,622.8982,4158.0
2025-01-10 14:20:00,623.71,624.21,622.99,623.97,10076.0,622.5887,623.0878,621.87,622.8483,10076.0
2025-01-10 14:25:00,623.59,624.94,623.59,624.73,5652.0,622.469,623.8165,622.469,623.6069,5652.0
2025-01-10 14:30:00,624.16,624.51,623.64,624.07,3442.0,623.0379,623.3873,622.5189,622.9481,3442.0
2025-01-10 14:35:00,624.07,625.13,624.05,624.61,5562.0,622.9481,624.0062,622.9281,623.4871,5562.0
2025-01-10 14:40:00,625.13,625.3,624.53,624.77,6427.0,624.0062,624.1759,623.4073,623.6468,6427.0
2025-01-10 14:45:00,624.69,625.18,623.79,623.79,10583.0,623.567,624.0561,622.6686,622.6686,10583.0
2025-01-10 14:50:00,623.76,624.63,623.61,624.45,3185.0,622.6387,623.5071,622.4889,623.3274,3185.0
2025-01-10 14:55:00,625.0,625.67,624.73,624.98,6524.0,623.8764,624.5452,623.6069,623.8565,6524.0
2025-01-10 15:00:00,625.23,626.24,624.61,624.9,10458.0,624.106,625.1142,623.4871,623.7766,10458.0
2025-01-10 15:05:00,625.27,625.36,624.52,624.52,2140.0,624.1459,624.2358,623.3973,623.3973,2140.0
2025-01-10 15:10:00,624.78,624.78,622.99,622.99,2725.0,623.6568,623.6568,621.87,621.87,2725.0
2025-01-10 15:15:00,623.33,623.49,622.49,622.77,6125.0,622.2094,622.3691,621.3709,621.6504,6125.0
2025-01-10 15:20:00,623.04,624.04,622.81,623.85,7942.0,621.9199,622.9181,621.6904,622.7285,7942.0
2025-01-10 15:25:00,623.85,623.85,622.88,623.47,7742.0,622.7285,622.7285,621.7602,622.3492,7742.0
2025-01-10 15:30:00,623.3,623.78,622.56,622.92,10409.0,622.1795,622.6586,621.4408,621.8002,10409.0
2025-01-10 15:35:00,623.0,624.0,622.89,623.38,9168.0,621.88,622.8782,621.7702,622.2593,9168.0
2025-01-10 15:40:00,623.04,623.57,622.24,623.21,8860.0,621.9199,622.449,621.1214,622.0896,8860.0
2025-01-10 15:45:00,623.04,623.4,622.8,622.91,5132.0,621.9199,622.2793,621.6804,621.7902,5132.0
2025-01-10 15:50:00,623.07,624.19,622.24,623.83,21932.0,621.9499,623.0679,621.1214,622.7085,21932.0
2025-01-10 15:55:00,624.04,624.61,623.24,623.67,46291.0,622.9181,623.4871,622.1196,622.5488,46291.0
2025-01-13 09:30:00,620.38,622.0,617.23,618.29,24713.0,619.2647,620.8818,616.1204,617.1785,24713.0
2025-01-13 09:35:00,619.55,620.22,618.48,619.22,5500.0,618.4362,619.105,617.3681,618.1068,5500.0
2025-01-13 09:40:00,619.21,620.96,618.22,620.96,6559.0,618.0968,619.8437,617.1086,619.8437,6559.0
2025-01-13 09:45:00,621.34,621.39,618.29,618.39,7462.0,620.223,620.2729,617.1785,617.2783,7462.0
2025-01-13 09:50:00,618.34,618.36,615.46,616.99,6214.0,617.2284,617.2484,614.3536,615.8808,6214.0
2025-01-13 09:55:00,617.23,618.1,615.92,618.1,5383.0,616.1204,616.9888,614.8127,616.9888,5383.0
2025-01-13 10:00:00,617.49,618.31,616.92,618.29,14099.0,616.3799,617.1985,615.8109,617.1785,14099.0
2025-01-13 10:05:00,618.29,619.98,617.8,618.74,8643.0,617.1785,618.8654,616.6894,617.6277,8643.0
2025-01-13 10:10:00,618.2,618.58,617.79,618.38,2215.0,617.0886,617.468,616.6794,617.2683,2215.0
2025-01-13 10:15:00,618.48,618.85,617.84,618.76,6059.0,617.3681,617.7375,616.7293,617.6476,6059.0
2025-01-13 10:20:00,618.53,619.47,617.28,617.28,14118.0,617.4181,618.3564,616.1703,616.1703,14118.0
2025-01-13 10:25:00,616.86,616.86,615.34,615.34,2396.0,615.7511,615.7511,614.2338,614.2338,2396.0
2025-01-13 10:30:00,615.32,616.79,615.02,616.63,14493.0,614.2138,615.6812,613.9144,615.5215,14493.0
2025-01-13 10:35:00,616.68,619.15,616.5,618.69,28044.0,615.5714,618.0369,615.3917,617.5778,28044.0
2025-01-13 10:40:00,618.26,618.5,617.89,618.46,3631.0,617.1485,617.3881,616.7792,617.3482,3631.0
2025-01-13 10:45:00,618.46,619.23,618.29,618.9,4537.0,617.3482,618.1168,617.1785,617.7874,4537.0
2025-01-13 10:50:00,618.74,619.41,617.86,617.86,3055.0,617.6277,618.2965,616.7493,616.7493,3055.0
2025-01-13 10:55:00,617.94,619.36,617.5,618.07,8594.0,616.8291,618.2466,616.3899,616.9589,8594.0
2025-01-13 11:00:00,618.39,619.23,617.81,617.86,5446.0,617.2783,618.1168,616.6993,616.7493,5446.0
2025-01-13 11:05:00,617.69,617.69,616.17,616.63,5268.0,616.5796,616.5796,615.0623,615.5215,5268.0
2025-01-13 11:10:00,616.61,616.61,615.07,615.6,3334.0,615.5015,615.5015,613.9643,614.4933,3334.0
2025-01-13 11:15:00,616.07,616.16,615.84,615.86,1100.0,614.9625,615.0523,614.7329,614.7529,1100.0
2025-01-13 11:20:00,616.12,616.34,615.66,616.02,7400.0,615.0124,615.232,614.5532,614.9126,7400.0
2025-01-13 11:25:00,616.02,616.25,615.55,615.55,3788.0,614.9126,615.1422,614.4434,614.4434,3788.0
2025-01-13 11:30:00,615.58,615.82,615.32,615.6,3895.0,614.4734,614.7129,614.2138,614.4933,3895.0
2025-01-13 11:35:00,615.65,616.7,613.86,614.39,5637.0,614.5432,615.5913,612.7565,613.2855,5637.0
2025-01-13 11:40:00,614.39,615.38,614.39,615.2,3134.0,613.2855,614.2737,613.2855,614.094,3134.0
2025-01-13 11:45:00,614.81,615.32,614.7,615.31,2454.0,613.7047,614.2138,613.5949,614.2038,2454.0
2025-01-13 11:50:00,615.38,615.38,614.87,615.04,2005.0,614.2737,614.2737,613.7646,613.9343,2005.0
2025-01-13 11:55:00,614.56,614.56,613.2,614.28,8330.0,613.4552,613.4552,612.0976,613.1757,8330.0
2025-01-13 12:00:00,614.18,615.02,614.0,615.0,5500.0,613.0759,613.9144,612.8962,613.8944,5500.0
2025-01-13 12:05:00,614.53,615.86,614.29,614.79,1100.0,613.4252,614.7529,613.1857,613.6848,1100.0
2025-01-13 12:10:00,615.72,616.3,615.72,616.04,7998.0,614.6131,615.1921,614.6131,614.9325,7998.0
2025-01-13 12:15:00,616.26,616.28,615.63,615.92,5686.0,615.1521,615.1721,614.5233,614.8127,5686.0
2025-01-13 12:20:00,615.9,616.48,615.87,616.4,21559.0,614.7928,615.3717,614.7628,615.2919,21559.0
2025-01-13 12:25:00,616.72,617.26,616.4,616.77,5638.0,615.6113,616.1503,615.2919,615.6612,5638.0
2025-01-13 12:30:00,616.62,616.78,616.26,616.42,4502.0,615.5115,615.6712,615.1521,615.3118,4502.0
2025-01-13 12:35:00,616.63,616.79,614.86,615.34,28611.0,615.5215,615.6812,613.7547,614.2338,28611.0
2025-01-13 12:40:00,615.34,615.35,614.4,614.4,2200.0,614.2338,614.2438,613.2955,613.2955,2200.0
2025-01-13 12:45:00,614.83,615.35,614.41,614.73,3492.0,613.7247,614.2438,613.3055,613.6249,3492.0
2025-01-13 12:50:00,614.78,616.0,614.78,616.0,2549.0,613.6748,614.8926,613.6748,614.8926,2549.0
2025-01-13 12:55:00,615.49,616.69,615.47,616.4,25710.0,614.3835,615.5814,614.3636,615.2919,25710.0
2025-01-13 13:00:00,616.45,616.69,616.14,616.5,3194.0,615.3418,615.5814,615.0324,615.3917,3194.0
2025-01-13 13:05:00,616.27,616.27,615.5,615.5,1892.0,615.1621,615.1621,614.3935,614.3935,1892.0
2025-01-13 13:10:00,615.53,616.02,615.03,616.01,2466.0,614.4234,614.9126,613.9243,614.9026,2466.0
2025-01-13 13:15:00,615.94,615.94,615.73,615.73,800.0,614.8327,614.8327,614.6231,614.6231,800.0
2025-01-13 13:20:00,615.12,615.43,614.86,614.86,2429.0,614.0142,614.3236,613.7547,613.7547,2429.0
2025-01-13 13:25:00,615.4,615.67,615.21,615.67,2200.0,614.2937,614.5632,614.104,614.5632,2200.0
2025-01-13 13:30:00,615.67,616.52,615.66,616.19,4861.0,614.5632,615.4117,614.5532,615.0823,4861.0
2025-01-13 13:35:00,616.62,616.62,614.97,615.06,2887.0,615.5115,615.5115,613.8645,613.9543,2887.0
2025-01-13 13:40:00,615.49,615.59,614.55,615.0,7411.0,614.3835,614.4833,613.4452,613.8944,7411.0
2025-01-13 13:45:00,614.93,616.58,614.92,616.36,5801.0,613.8245,615.4716,613.8145,615.252,5801.0
2025-01-13 13:50:00,616.17,616.22,615.69,615.69,600.0,615.0623,615.1122,614.5832,614.5832,600.0
2025-01-13 13:55:00,615.53,615.89,615.53,615.89,750.0,614.4234,614.7828,614.4234,614.7828,750.0
2025-01-13 14:00:00,615.93,616.38,615.19,615.19,3426.0,614.8227,615.2719,614.0841,614.0841,3426.0
2025-01-13 14:05:00,615.63,615.7,614.74,614.74,1650.0,614.5233,614.5931,613.6349,613.6349,1650.0
2025-01-13 14:10:00,615.01,615.3,614.39,614.67,7993.0,613.9044,614.1939,613.2855,613.565,7993.0
2025-01-13 14:15:00,614.32,614.96,614.06,614.74,4861.0,613.2156,613.8545,612.9561,613.6349,4861.0
2025-01-13 14:20:00,614.74,615.3,614.74,614.89,1700.0,613.6349,614.1939,613.6349,613.7846,1700.0
2025-01-13 14:25:00,614.66,615.53,614.49,615.41,6778.0,613.555,614.4234,613.3853,614.3037,6778.0
2025-01-13 14:30:00,615.34,615.48,614.46,614.47,3191.0,614.2338,614.3735,613.3554,613.3654,3191.0
2025-01-13 14:35:00,614.78,615.53,614.41,615.15,10054.0,613.6748,614.4234,613.3055,614.0441,10054.0
2025-01-13 14:40:00,615.17,616.25,615.17,615.37,4848.0,614.0641,615.1422,614.0641,614.2637,4848.0
2025-01-13 14:45:00,615.16,615.16,613.39,613.39,2052.0,614.0541,614.0541,612.2873,612.2873,2052.0
2025-01-13 14:50:00,613.39,614.32,613.39,613.6,1800.0,612.2873,613.2156,612.2873,612.4969,1800.0
2025-01-13 14:55:00,613.6,615.02,613.6,615.02,4394.0,612.4969,613.9144,612.4969,613.9144,4394.0
2025-01-13 15:00:00,614.76,614.78,614.16,614.5,3158.0,613.6548,613.6748,613.0559,613.3953,3158.0
2025-01-13 15:05:00,614.5,614.55,614.12,614.12,2720.0,613.3953,613.4452,613.016,613.016,2720.0
2025-01-13 15:10:00,614.11,614.11,613.51,613.81,2801.0,613.006,613.006,612.4071,612.7065,2801.0
2025-01-13 15:15:00,613.51,614.31,613.2,614.31,6516.0,612.4071,613.2056,612.0976,613.2056,6516.0
2025-01-13 15:20:00,614.14,614.2,613.0,613.0,4694.0,613.0359,613.0958,611.898,611.898,4694.0
2025-01-13 15:25:00,613.25,613.4,612.82,613.09,6217.0,612.1475,612.2973,611.7183,611.9878,6217.0
2025-01-13 15:30:00,612.93,613.51,612.4,613.51,8116.0,611.8281,612.4071,611.2991,612.4071,8116.0
2025-01-13 15:35:00,613.31,613.51,612.41,612.41,6483.0,612.2074,612.4071,611.3091,611.3091,6483.0
2025-01-13 15:40:00,612.42,613.35,612.42,612.93,5045.0,611.319,612.2474,611.319,611.8281,5045.0
2025-01-13 15:45:00,612.89,613.19,612.3,612.66,5782.0,611.7882,612.0877,611.1993,611.5586,5782.0
2025-01-13 15:50:00,612.88,613.96,612.52,613.36,18391.0,611.7782,612.8563,611.4189,612.2573,18391.0
2025-01-13 15:55:00,613.22,614.42,612.85,612.9,38433.0,612.1176,613.3154,611.7483,611.7982,38433.0
2025-01-14 09:30:00,615.0,618.61,614.26,617.29,23740.0,613.8944,617.4979,613.1557,616.1803,23740.0
2025-01-14 09:35:00,616.4,619.05,616.4,616.77,7874.0,615.2919,617.9371,615.2919,615.6612,7874.0
2025-01-14 09:40:00,616.77,617.81,616.37,617.66,14167.0,615.6612,616.6993,615.2619,616.5496,14167.0
2025-01-14 09:45:00,617.67,618.74,617.48,618.35,9518.0,616.5596,617.6277,616.3699,617.2384,9518.0
2025-01-14 09:50:00,618.1,618.27,617.25,617.99,4418.0,616.9888,617.1585,616.1404,616.879,4418.0
2025-01-14 09:55:00,618.36,618.45,617.05,617.71,3736.0,617.2484,617.3382,615.9407,616.5995,3736.0
2025-01-14 10:00:00,618.35,619.78,617.39,618.17,6463.0,617.2384,618.6658,616.2801,617.0587,6463.0
2025-01-14 10:05:00,618.13,620.9,618.13,620.01,10540.0,617.0188,619.7838,617.0188,618.8954,10540.0
2025-01-14 10:10:00,620.55,622.65,620.55,621.95,8335.0,619.4344,621.5306,619.4344,620.8319,8335.0
2025-01-14 10:15:00,621.75,623.99,621.52,622.65,18216.0,620.6323,622.8682,620.4027,621.5306,18216.0
2025-01-14 10:20:00,622.2,623.07,621.49,622.01,16025.0,621.0815,621.9499,620.3727,620.8918,16025.0
2025-01-14 10:25:00,622.11,622.11,620.73,621.01,4255.0,620.9916,620.9916,619.6141,619.8936,4255.0
2025-01-14 10:30:00,621.01,621.14,619.41,619.85,10915.0,619.8936,620.0234,618.2965,618.7357,10915.0
2025-01-14 10:35:00,619.77,620.49,619.16,619.71,14880.0,618.6558,619.3745,618.0469,618.5959,14880.0
2025-01-14 10:40:00,619.71,621.82,619.22,621.54,4918.0,618.5959,620.7021,618.1068,620.4226,4918.0
2025-01-14 10:45:00,621.54,621.54,620.49,620.49,4600.0,620.4226,620.4226,619.3745,619.3745,4600.0
2025-01-14 10:50:00,620.45,621.85,620.45,621.68,7468.0,619.3346,620.7321,619.3346,620.5624,7468.0
2025-01-14 10:55:00,621.96,621.96,620.72,621.45,24547.0,620.8419,620.8419,619.6041,620.3328,24547.0
2025-01-14 11:00:00,621.39,622.02,619.45,619.92,6343.0,620.2729,620.9018,618.3364,618.8056,6343.0
2025-01-14 11:05:00,620.0,620.22,619.28,619.79,9467.0,618.8854,619.105,618.1667,618.6758,9467.0
2025-01-14 11:10:00,620.21,620.21,618.87,619.0,3482.0,619.095,619.095,617.7574,617.8872,3482.0
2025-01-14 11:15:00,618.78,619.78,618.68,618.73,2442.0,617.6676,618.6658,617.5678,617.6177,2442.0
2025-01-14 11:20:00,619.14,619.94,618.93,619.15,3822.0,618.027,618.8255,617.8173,618.0369,3822.0
2025-01-14 11:25:00,619.52,620.44,619.18,619.82,9383.0,618.4063,619.3246,618.0669,618.7057,9383.0
2025-01-14 11:30:00,619.95,621.13,619.95,620.44,2631.0,618.8355,620.0134,618.8355,619.3246,2631.0
2025-01-14 11:35:00,620.49,620.49,619.64,620.15,1400.0,619.3745,619.3745,618.5261,619.0351,1400.0
2025-01-14 11:40:00,620.3,620.3,618.88,618.88,1722.0,619.1849,619.1849,617.7674,617.7674,1722.0
2025-01-14 11:45:00,619.14,619.14,618.04,618.04,3503.0,618.027,618.027,616.9289,616.9289,3503.0
2025-01-14 11:50:00,617.79,618.0,617.58,617.83,2031.0,616.6794,616.889,616.4698,616.7193,2031.0
2025-01-14 11:55:00,618.0,618.0,616.62,617.4,4086.0,616.889,616.889,615.5115,616.2901,4086.0
2025-01-14 12:00:00,616.96,618.0,616.96,617.5,5652.0,615.8509,616.889,615.8509,616.3899,5652.0
2025-01-14 12:05:00,617.56,618.01,617.54,618.01,3067.0,616.4498,616.899,616.4298,616.899,3067.0
2025-01-14 12:10:00,618.0,619.64,617.98,618.7,8138.0,616.889,618.5261,616.869,617.5877,8138.0
2025-01-14 12:15:00,618.7,619.97,618.7,619.35,7889.0,617.5877,618.8555,617.5877,618.2366,7889.0
2025-01-14 12:20:00,619.35,619.35,618.74,618.74,2110.0,618.2366,618.2366,617.6277,617.6277,2110.0
2025-01-14 12:25:00,619.04,619.1,617.81,618.74,2923.0,617.9271,617.987,616.6993,617.6277,2923.0
2025-01-14 12:30:00,618.88,618.88,617.68,617.68,4388.0,617.7674,617.7674,616.5696,616.5696,4388.0
2025-01-14 12:35:00,617.79,618.33,617.31,618.33,2311.0,616.6794,617.2184,616.2002,617.2184,2311.0
2025-01-14 12:40:00,618.58,619.94,618.58,619.6,5603.0,617.468,618.8255,617.468,618.4861,5603.0
2025-01-14 12:45:00,619.61,619.83,619.13,619.23,4300.0,618.4961,618.7157,618.017,618.1168,4300.0
2025-01-14 12:50:00,618.99,619.64,618.98,619.28,3910.0,617.8772,618.5261,617.8672,618.1667,3910.0
2025-01-14 12:55:00,619.29,619.82,618.75,619.76,28808.0,618.1767,618.7057,617.6377,618.6458,28808.0
2025-01-14 13:00:00,619.76,619.76,619.11,619.42,1400.0,618.6458,618.6458,617.997,618.3065,1400.0
2025-01-14 13:05:00,619.22,619.5,618.73,619.43,4800.0,618.1068,618.3863,617.6177,618.3164,4800.0
2025-01-14 13:10:00,619.34,620.04,619.34,619.47,12301.0,618.2266,618.9253,618.2266,618.3564,12301.0
2025-01-14 13:15:00,619.31,619.87,618.99,618.99,5902.0,618.1967,618.7556,617.8772,617.8772,5902.0
2025-01-14 13:20:00,619.22,619.95,619.22,619.72,2785.0,618.1068,618.8355,618.1068,618.6059,2785.0
2025-01-14 13:25:00,619.72,620.31,619.21,620.31,3337.0,618.6059,619.1949,618.0968,619.1949,3337.0
2025-01-14 13:30:00,620.09,620.1,619.58,620.03,1500.0,618.9753,618.9852,618.4662,618.9154,1500.0
2025-01-14 13:35:00,620.02,620.38,619.66,620.13,3871.0,618.9054,619.2647,618.546,619.0152,3871.0
2025-01-14 13:40:00,620.13,620.55,619.92,620.55,29971.0,619.0152,619.4344,618.8056,619.4344,29971.0
2025-01-14 13:45:00,620.79,621.38,620.76,621.38,919.0,619.674,620.2629,619.644,620.2629,919.0
2025-01-14 13:50:00,621.14,621.3,620.77,620.87,8010.0,620.0234,620.1831,619.654,619.7538,8010.0
2025-01-14 13:55:00,620.72,621.2,620.46,620.52,20054.0,619.6041,620.0833,619.3446,619.4045,20054.0
2025-01-14 14:00:00,620.42,620.42,619.65,620.2,3579.0,619.3047,619.3047,618.536,619.0851,3579.0
2025-01-14 14:05:00,620.03,620.62,620.03,620.56,12928.0,618.9154,619.5043,618.9154,619.4444,12928.0
2025-01-14 14:10:00,620.76,620.77,619.72,620.13,1631.0,619.644,619.654,618.6059,619.0152,1631.0
2025-01-14 14:15:00,620.04,620.49,619.91,620.49,6428.0,618.9253,619.3745,618.7956,619.3745,6428.0
2025-01-14 14:20:00,620.5,620.68,620.08,620.22,4159.0,619.3845,619.5642,618.9653,619.105,4159.0
2025-01-14 14:25:00,620.15,620.68,619.45,619.45,5822.0,619.0351,619.5642,618.3364,618.3364,5822.0
2025-01-14 14:30:00,619.62,620.92,619.62,620.82,19032.0,618.5061,619.8038,618.5061,619.7039,19032.0
2025-01-14 14:35:00,620.82,621.4,620.52,621.0,925.0,619.7039,620.2829,619.4045,619.8836,925.0
2025-01-14 14:40:00,620.75,621.03,620.45,620.72,1800.0,619.6341,619.9136,619.3346,619.6041,1800.0
2025-01-14 14:45:00,620.53,621.84,620.43,621.84,16336.0,619.4145,620.7221,619.3146,620.7221,16336.0
2025-01-14 14:50:00,621.85,622.22,621.37,621.48,5502.0,620.7321,621.1014,620.2529,620.3628,5502.0
2025-01-14 14:55:00,621.49,621.63,619.13,619.13,10781.0,620.3727,620.5125,618.017,618.017,10781.0
2025-01-14 15:00:00,619.73,619.74,616.88,617.41,3621.0,618.6159,618.6259,615.771,616.3001,3621.0
2025-01-14 15:05:00,616.92,617.72,616.92,617.72,1823.0,615.8109,616.6095,615.8109,616.6095,1823.0
2025-01-14 15:10:00,616.87,617.62,616.61,616.97,3983.0,615.761,616.5097,615.5015,615.8609,3983.0
2025-01-14 15:15:00,617.15,617.91,617.15,617.69,1500.0,616.0405,616.7992,616.0405,616.5796,1500.0
2025-01-14 15:20:00,617.77,618.5,617.12,618.5,25874.0,616.6594,617.3881,616.0106,617.3881,25874.0
2025-01-14 15:25:00,618.64,618.65,618.29,618.35,1415.0,617.5279,617.5378,617.1785,617.2384,1415.0
2025-01-14 15:30:00,619.75,619.75,618.67,618.72,11864.0,618.6359,618.6359,617.5578,617.6077,11864.0
2025-01-14 15:35:00,618.75,620.06,618.75,619.69,17471.0,617.6377,618.9453,617.6377,618.576,17471.0
2025-01-14 15:40:00,619.79,621.37,619.53,621.37,17067.0,618.6758,620.2529,618.4163,620.2529,17067.0
2025-01-14 15:45:00,621.46,621.77,620.92,621.19,14757.0,620.3428,620.6522,619.8038,620.0733,14757.0
2025-01-14 15:50:00,621.15,623.53,621.15,621.99,20682.0,620.0333,622.4091,620.0333,620.8718,20682.0
2025-01-14 15:55:00,622.52,623.87,621.87,623.87,28292.0,621.4009,622.7485,620.7521,622.7485,28292.0
2025-01-15 09:30:00,623.8,626.64,610.61,616.93,65682.0,622.6786,625.5135,609.5123,615.8209,65682.0
2025-01-15 09:35:00,616.0,619.68,615.7,617.69,13025.0,614.8926,618.566,614.5931,616.5796,13025.0
2025-01-15 09:40:00,618.11,623.34,617.86,623.34,19633.0,616.9988,622.2194,616.7493,622.2194,19633.0
2025-01-15 09:45:00,623.43,626.31,622.55,626.31,15028.0,622.3092,625.1841,621.4308,625.1841,15028.0
2025-01-15 09:50:00,625.52,625.84,623.54,624.85,10232.0,624.3955,624.7149,622.419,623.7267,10232.0
2025-01-15 09:55:00,624.5,624.88,623.09,623.9,6460.0,623.3773,623.7566,621.9699,622.7784,6460.0
2025-01-15 10:00:00,624.19,625.89,623.2,623.51,7475.0,623.0679,624.7648,622.0797,622.3891,7475.0
2025-01-15 10:05:00,623.51,625.37,623.2,624.65,7081.0,622.3891,624.2458,622.0797,623.5271,7081.0
2025-01-15 10:10:00,624.99,625.0,623.42,624.2,4981.0,623.8664,623.8764,622.2993,623.0779,4981.0
2025-01-15 10:15:00,624.39,625.13,623.89,623.95,10155.0,623.2675,624.0062,622.7684,622.8283,10155.0
2025-01-15 10:20:00,623.5,623.5,622.41,622.81,7264.0,622.3791,622.3791,621.2911,621.6904,7264.0
2025-01-15 10:25:00,622.29,623.42,622.1,623.31,16375.0,621.1713,622.2993,620.9816,622.1895,16375.0
2025-01-15 10:30:00,623.72,624.17,622.49,622.88,10694.0,622.5987,623.0479,621.3709,621.7602,10694.0
2025-01-15 10:35:00,623.19,623.32,621.25,621.34,14189.0,622.0697,622.1994,620.1332,620.223,14189.0
2025-01-15 10:40:00,620.71,621.77,620.24,621.2,5165.0,619.5941,620.6522,619.125,620.0833,5165.0
2025-01-15 10:45:00,621.49,622.7,620.82,621.17,9521.0,620.3727,621.5806,619.7039,620.0533,9521.0
2025-01-15 10:50:00,621.39,621.39,618.98,619.05,6565.0,620.2729,620.2729,617.8672,617.9371,6565.0
2025-01-15 10:55:00,619.16,619.58,617.16,617.24,7784.0,618.0469,618.4662,616.0505,616.1304,7784.0
2025-01-15 11:00:00,617.75,619.19,617.67,619.0,7694.0,616.6395,618.0769,616.5596,617.8872,7694.0
2025-01-15 11:05:00,618.78,620.27,618.78,619.23,6233.0,617.6676,619.1549,617.6676,618.1168,6233.0
2025-01-15 11:10:00,619.33,620.21,619.33,619.5,3646.0,618.2166,619.095,618.2166,618.3863,3646.0
2025-01-15 11:15:00,619.02,619.14,618.49,618.76,2740.0,617.9072,618.027,617.3781,617.6476,2740.0
2025-01-15 11:20:00,618.47,619.31,617.94,618.85,9520.0,617.3582,618.1967,616.8291,617.7375,9520.0
2025-01-15 11:25:00,618.84,618.93,617.23,617.24,7775.0,617.7275,617.8173,616.1204,616.1304,7775.0
2025-01-15 11:30:00,617.16,617.21,615.59,615.68,16807.0,616.0505,616.1004,614.4833,614.5732,16807.0
2025-01-15 11:35:00,615.68,618.39,615.62,618.08,10137.0,614.5732,617.2783,614.5133,616.9689,10137.0
2025-01-15 11:40:00,618.63,619.48,618.41,619.41,5838.0,617.5179,618.3663,617.2983,618.2965,5838.0
2025-01-15 11:45:00,619.69,619.7,617.66,618.12,5212.0,618.576,618.586,616.5496,617.0088,5212.0
2025-01-15 11:50:00,617.86,618.38,617.22,618.36,4421.0,616.7493,617.2683,616.1104,617.2484,4421.0
2025-01-15 11:55:00,618.57,619.04,617.6,619.02,4185.0,617.458,617.9271,616.4897,617.9072,4185.0
2025-01-15 12:00:00,618.72,621.3,618.41,621.27,10813.0,617.6077,620.1831,617.2983,620.1531,10813.0
2025-01-15 12:05:00,621.23,622.23,620.88,621.39,9015.0,620.1132,621.1114,619.7638,620.2729,9015.0
2025-01-15 12:10:00,621.3,621.89,621.3,621.62,1045.0,620.1831,620.772,620.1831,620.5025,1045.0
2025-01-15 12:15:00,621.82,622.97,621.82,622.18,5005.0,620.7021,621.8501,620.7021,621.0615,5005.0
2025-01-15 12:20:00,622.41,622.83,621.84,622.09,7681.0,621.2911,621.7103,620.7221,620.9717,7681.0
2025-01-15 12:25:00,622.15,623.69,622.09,623.29,5755.0,621.0315,622.5688,620.9717,622.1695,5755.0
2025-01-15 12:30:00,623.3,624.31,623.3,623.36,5083.0,622.1795,623.1877,622.1795,622.2394,5083.0
2025-01-15 12:35:00,623.09,625.59,623.09,625.59,19994.0,621.9699,624.4654,621.9699,624.4654,19994.0
2025-01-15 12:40:00,625.4,625.86,624.83,625.13,6051.0,624.2757,624.7349,623.7067,624.0062,6051.0
2025-01-15 12:45:00,625.2,625.2,623.66,623.81,10953.0,624.0761,624.0761,622.5388,622.6886,10953.0
2025-01-15 12:50:00,623.6,623.85,623.42,623.42,3933.0,622.4789,622.7285,622.2993,622.2993,3933.0
2025-01-15 12:55:00,623.54,624.46,623.05,623.77,5615.0,622.419,623.3374,621.9299,622.6486,5615.0
2025-01-15 13:00:00,624.51,625.1,624.51,625.1,1792.0,623.3873,623.9762,623.3873,623.9762,1792.0
2025-01-15 13:05:00,625.0,625.25,624.76,624.81,2823.0,623.8764,624.126,623.6369,623.6868,2823.0
2025-01-15 13:10:00,624.5,625.51,624.49,625.51,2709.0,623.3773,624.3855,623.3673,624.3855,2709.0
2025-01-15 13:15:00,625.87,626.19,625.33,626.19,3133.0,624.7449,625.0643,624.2058,625.0643,3133.0
2025-01-15 13:20:00,626.22,626.42,626.21,626.38,1208.0,625.0942,625.2939,625.0842,625.2539,1208.0
2025-01-15 13:25:00,626.37,626.86,625.99,626.86,2247.0,625.244,625.7331,624.8646,625.7331,2247.0
2025-01-15 13:30:00,627.25,627.5,626.81,626.99,6354.0,626.1224,626.3719,625.6832,625.8628,6354.0
2025-01-15 13:35:00,626.67,626.83,625.94,625.94,1497.0,625.5434,625.7031,624.8147,624.8147,1497.0
2025-01-15 13:40:00,626.3,626.33,625.88,625.88,1400.0,625.1741,625.204,624.7548,624.7548,1400.0
2025-01-15 13:45:00,626.07,626.07,625.63,625.64,5639.0,624.9445,624.9445,624.5053,624.5153,5639.0
2025-01-15 13:50:00,625.74,626.63,625.66,626.37,4418.0,624.6151,625.5035,624.5352,625.244,4418.0
2025-01-15 13:55:00,626.41,627.0,626.41,626.63,2960.0,625.2839,625.8728,625.2839,625.5035,2960.0
2025-01-15 14:00:00,626.6,627.14,626.48,626.95,3600.0,625.4735,626.0126,625.3538,625.8229,3600.0
2025-01-15 14:05:00,626.92,626.92,626.32,626.32,4221.0,625.793,625.793,625.1941,625.1941,4221.0
2025-01-15 14:10:00,626.29,627.01,625.98,626.75,3304.0,625.1641,625.8828,624.8547,625.6233,3304.0
2025-01-15 14:15:00,626.84,627.2,626.74,626.87,7545.0,625.7131,626.0725,625.6133,625.7431,7545.0
2025-01-15 14:20:00,626.94,627.21,626.66,627.02,4850.0,625.8129,626.0825,625.5334,625.8928,4850.0
2025-01-15 14:25:00,627.0,627.4,626.2,626.2,7269.0,625.8728,626.2721,625.0743,625.0743,7269.0
2025-01-15 14:30:00,626.17,626.17,624.74,625.42,7166.0,625.0443,625.0443,623.6169,624.2957,7166.0
2025-01-15 14:35:00,625.11,625.66,624.84,625.12,1820.0,623.9862,624.5352,623.7167,623.9962,1820.0
2025-01-15 14:40:00,625.12,625.22,624.15,624.5,14043.0,623.9962,624.096,623.028,623.3773,14043.0
2025-01-15 14:45:00,624.5,624.83,623.71,624.08,10371.0,623.3773,623.7067,622.5887,622.9581,10371.0
2025-01-15 14:50:00,624.08,624.21,622.46,622.74,16782.0,622.9581,623.0878,621.341,621.6205,16782.0
2025-01-15 14:55:00,622.67,622.67,621.64,622.0,7126.0,621.5506,621.5506,620.5225,620.8818,7126.0
2025-01-15 15:00:00,622.13,623.77,622.11,623.33,6023.0,621.0116,622.6486,620.9916,622.2094,6023.0
2025-01-15 15:05:00,623.33,624.18,623.33,624.18,4597.0,622.2094,623.0579,622.2094,623.0579,4597.0
2025-01-15 15:10:00,624.18,624.98,624.18,624.83,3049.0,623.0579,623.8565,623.0579,623.7067,3049.0
2025-01-15 15:15:00,624.51,625.04,624.01,624.04,6968.0,623.3873,623.9164,622.8882,622.9181,6968.0
2025-01-15 15:20:00,624.05,624.06,623.28,623.62,23583.0,622.9281,622.9381,622.1595,622.4989,23583.0
2025-01-15 15:25:00,623.63,624.25,623.06,623.77,15148.0,622.5089,623.1278,621.9399,622.6486,15148.0
2025-01-15 15:30:00,623.52,624.34,623.01,624.05,27418.0,622.3991,623.2176,621.89,622.9281,27418.0
2025-01-15 15:35:00,624.04,624.28,621.86,623.11,29010.0,622.9181,623.1577,620.7421,621.9898,29010.0
2025-01-15 15:40:00,623.3,623.85,622.68,623.22,8261.0,622.1795,622.7285,621.5606,622.0996,8261.0
2025-01-15 15:45:00,623.39,623.57,622.56,623.07,6872.0,622.2693,622.449,621.4408,621.9499,6872.0
2025-01-15 15:50:00,622.58,622.83,621.67,621.93,22277.0,621.4608,621.7103,620.5524,620.8119,22277.0
2025-01-15 15:55:00,621.9,622.21,620.98,621.31,40525.0,620.782,621.0914,619.8637,620.1931,40525.0
2025-01-16 09:30:00,623.32,623.75,619.45,621.02,22689.0,622.1994,622.6287,618.3364,619.9036,22689.0
2025-01-16 09:35:00,621.19,622.32,620.75,621.33,7000.0,620.0733,621.2012,619.6341,620.213,7000.0
2025-01-16 09:40:00,621.45,622.02,619.83,620.21,12083.0,620.3328,620.9018,618.7157,619.095,12083.0
2025-01-16 09:45:00,620.38,620.63,617.12,617.97,12327.0,619.2647,619.5143,616.0106,616.8591,12327.0
2025-01-16 09:50:00,617.94,619.02,617.39,617.77,6314.0,616.8291,617.9072,616.2801,616.6594,6314.0
2025-01-16 09:55:00,617.69,617.87,615.24,615.27,27774.0,616.5796,616.7592,614.134,614.1639,27774.0
2025-01-16 10:00:00,615.01,615.33,613.38,615.07,27798.0,613.9044,614.2238,612.2773,613.9643,27798.0
2025-01-16 10:05:00,615.24,617.36,614.12,616.31,16786.0,614.134,616.2502,613.016,615.202,16786.0
2025-01-16 10:10:00,616.23,617.84,616.22,617.1,7371.0,615.1222,616.7293,615.1122,615.9906,7371.0
2025-01-16 10:15:00,617.23,619.17,617.22,619.16,33560.0,616.1204,618.0569,616.1104,618.0469,33560.0
2025-01-16 10:20:00,619.22,619.59,617.92,618.16,9670.0,618.1068,618.4761,616.8092,617.0487,9670.0
2025-01-16 10:25:00,618.02,618.02,616.97,616.97,4806.0,616.909,616.909,615.8609,615.8609,4806.0
2025-01-16 10:30:00,617.07,617.81,616.23,616.24,24551.0,615.9607,616.6993,615.1222,615.1322,24551.0
2025-01-16 10:35:00,616.24,618.0,615.7,617.85,15791.0,615.1322,616.889,614.5931,616.7393,15791.0
2025-01-16 10:40:00,617.85,618.03,615.59,615.66,17370.0,616.7393,616.919,614.4833,614.5532,17370.0
2025-01-16 10:45:00,615.85,616.41,614.96,615.2,23621.0,614.7429,615.3019,613.8545,614.094,23621.0
2025-01-16 10:50:00,615.17,615.9,614.75,615.0,17489.0,614.0641,614.7928,613.6449,613.8944,17489.0
2025-01-16 10:55:00,615.0,615.86,614.84,615.59,17608.0,613.8944,614.7529,613.7347,614.4833,17608.0
2025-01-16 11:00:00,615.65,617.17,615.52,616.92,14247.0,614.5432,616.0605,614.4135,615.8109,14247.0
2025-01-16 11:05:00,616.92,617.03,615.89,615.89,15200.0,615.8109,615.9208,614.7828,614.7828,15200.0
2025-01-16 11:10:00,615.69,616.22,615.19,615.2,19592.0,614.5832,615.1122,614.0841,614.094,19592.0
2025-01-16 11:15:00,615.2,616.56,614.19,614.95,39705.0,614.094,615.4516,613.0859,613.8445,39705.0
2025-01-16 11:20:00,614.95,615.98,614.52,615.98,16216.0,613.8445,614.8726,613.4153,614.8726,16216.0
2025-01-16 11:25:00,615.62,616.35,615.02,615.4,13892.0,614.5133,615.242,613.9144,614.2937,13892.0
2025-01-16 11:30:00,615.68,617.02,615.58,616.4,11661.0,614.5732,615.9108,614.4734,615.2919,11661.0
2025-01-16 11:35:00,615.97,616.41,615.39,615.59,6739.0,614.8627,615.3019,614.2837,614.4833,6739.0
2025-01-16 11:40:00,615.59,615.71,614.76,615.51,6901.0,614.4833,614.6031,613.6548,614.4035,6901.0
2025-01-16 11:45:00,615.24,615.46,614.81,615.33,6762.0,614.134,614.3536,613.7047,614.2238,6762.0
2025-01-16 11:50:00,615.31,615.77,615.16,615.67,5630.0,614.2038,614.663,614.0541,614.5632,5630.0
2025-01-16 11:55:00,615.92,616.54,615.12,616.53,9283.0,614.8127,615.4316,614.0142,615.4217,9283.0
2025-01-16 12:00:00,616.3,616.77,615.84,616.48,8355.0,615.1921,615.6612,614.7329,615.3717,8355.0
2025-01-16 12:05:00,616.5,616.51,615.87,616.07,5084.0,615.3917,615.4017,614.7628,614.9625,5084.0
2025-01-16 12:10:00,616.18,616.26,615.88,616.06,6508.0,615.0723,615.1521,614.7728,614.9525,6508.0
2025-01-16 12:15:00,615.89,616.05,615.3,616.05,21413.0,614.7828,614.9425,614.1939,614.9425,21413.0
2025-01-16 12:20:00,616.5,616.67,615.04,615.83,6940.0,615.3917,615.5614,613.9343,614.7229,6940.0
2025-01-16 12:25:00,615.93,616.24,615.93,616.2,3019.0,614.8227,615.1322,614.8227,615.0922,3019.0
2025-01-16 12:30:00,616.2,616.2,615.77,616.02,5561.0,615.0922,615.0922,614.663,614.9126,5561.0
2025-01-16 12:35:00,615.82,616.04,615.2,615.24,6578.0,614.7129,614.9325,614.094,614.134,6578.0
2025-01-16 12:40:00,615.04,615.39,614.89,614.92,9659.0,613.9343,614.2837,613.7846,613.8145,9659.0
2025-01-16 12:45:00,614.92,615.0,614.56,614.59,8958.0,613.8145,613.8944,613.4552,613.4851,8958.0
2025-01-16 12:50:00,614.67,614.67,613.71,614.04,13854.0,613.565,613.565,612.6067,612.9361,13854.0
2025-01-16 12:55:00,614.13,614.22,613.54,613.54,11195.0,613.026,613.1158,612.437,612.437,11195.0
2025-01-16 13:00:00,613.56,614.34,613.42,614.34,30102.0,612.457,613.2356,612.3172,613.2356,30102.0
2025-01-16 13:05:00,614.23,614.71,614.06,614.23,6233.0,613.1258,613.6049,612.9561,613.1258,6233.0
2025-01-16 13:10:00,614.22,614.3,613.01,613.01,6112.0,613.1158,613.1957,611.908,611.908,6112.0
2025-01-16 13:15:00,613.36,613.36,612.3,612.61,19212.0,612.2573,612.2573,611.1993,611.5087,19212.0
2025-01-16 13:20:00,612.32,613.46,612.3,613.46,9671.0,611.2192,612.3572,611.1993,612.3572,9671.0
2025-01-16 13:25:00,613.5,613.5,612.56,612.56,4159.0,612.3971,612.3971,611.4588,611.4588,4159.0
2025-01-16 13:30:00,612.54,612.8,612.12,612.12,7708.0,611.4388,611.6984,611.0196,611.0196,7708.0
2025-01-16 13:35:00,612.02,612.34,610.78,610.96,21749.0,610.9198,611.2392,609.682,609.8617,21749.0
2025-01-16 13:40:00,610.98,611.63,610.56,610.57,14541.0,609.8816,610.5305,609.4624,609.4724,14541.0
2025-01-16 13:45:00,610.57,610.57,609.43,609.55,5660.0,609.4724,609.4724,608.3344,608.4542,5660.0
2025-01-16 13:50:00,609.71,609.71,608.92,608.95,6093.0,608.6139,608.6139,607.8253,607.8553,6093.0
2025-01-16 13:55:00,609.08,610.35,608.34,609.77,62411.0,607.985,609.2528,607.2464,608.6738,62411.0
2025-01-16 14:00:00,609.39,610.85,609.36,610.5,8449.0,608.2945,609.7519,608.2645,609.4025,8449.0
2025-01-16 14:05:00,610.56,611.65,610.49,611.27,5627.0,609.4624,610.5504,609.3925,610.1711,5627.0
2025-01-16 14:10:00,610.79,610.94,610.57,610.77,4525.0,609.692,609.8417,609.4724,609.672,4525.0
2025-01-16 14:15:00,610.78,611.01,610.46,610.89,6165.0,609.682,609.9116,609.3626,609.7918,6165.0
2025-01-16 14:20:00,610.8,610.88,609.34,609.35,7461.0,609.702,609.7818,608.2446,608.2546,7461.0
2025-01-16 14:25:00,609.62,610.31,609.62,609.87,7922.0,608.5241,609.2128,608.5241,608.7736,7922.0
2025-01-16 14:30:00,609.83,610.2,609.26,609.38,7716.0,608.7337,609.103,608.1647,608.2845,7716.0
2025-01-16 14:35:00,609.41,609.65,609.09,609.2,12826.0,608.3145,608.554,607.995,608.1048,12826.0
2025-01-16 14:40:00,609.25,609.99,608.72,609.13,10738.0,608.1547,608.8934,607.6257,608.035,10738.0
2025-01-16 14:45:00,609.33,609.67,609.11,609.35,5534.0,608.2346,608.574,608.015,608.2546,5534.0
2025-01-16 14:50:00,609.28,609.38,608.5,609.18,12259.0,608.1847,608.2845,607.4061,608.0849,12259.0
2025-01-16 14:55:00,609.44,609.63,609.12,609.44,7546.0,608.3444,608.5341,608.025,608.3444,7546.0
2025-01-16 15:00:00,609.44,609.67,608.93,608.95,9560.0,608.3444,608.574,607.8353,607.8553,9560.0
2025-01-16 15:05:00,609.14,610.29,608.63,609.41,26775.0,608.0449,609.1929,607.5359,608.3145,26775.0
2025-01-16 15:10:00,609.41,609.65,608.86,608.86,7081.0,608.3145,608.554,607.7654,607.7654,7081.0
2025-01-16 15:15:00,608.98,609.4,608.58,608.89,7377.0,607.8852,608.3045,607.4859,607.7954,7377.0
2025-01-16 15:20:00,608.82,608.97,608.13,608.67,11840.0,607.7255,607.8752,607.0368,607.5758,11840.0
2025-01-16 15:25:00,608.51,609.54,608.3,608.37,14920.0,607.4161,608.4442,607.2064,607.2763,14920.0
2025-01-16 15:30:00,608.58,609.18,608.07,608.42,19781.0,607.4859,608.0849,606.9769,607.3262,19781.0
2025-01-16 15:35:00,608.42,609.35,608.19,608.42,12764.0,607.3262,608.2546,607.0966,607.3262,12764.0
2025-01-16 15:40:00,608.44,609.23,608.12,608.43,12658.0,607.3462,608.1348,607.0268,607.3362,12658.0
2025-01-16 15:45:00,608.52,608.77,608.1,608.2,21833.0,607.4261,607.6756,607.0068,607.1066,21833.0
2025-01-16 15:50:00,608.2,609.16,607.05,607.36,47534.0,607.1066,608.0649,605.9587,606.2681,47534.0
2025-01-16 15:55:00,607.35,607.63,606.74,607.28,70088.0,606.2582,606.5377,605.6493,606.1883,70088.0
2025-01-17 09:30:00,615.87,615.87,610.43,612.3,236342.0,614.7628,614.7628,609.3326,611.1993,236342.0
2025-01-17 09:35:00,611.75,612.1,610.45,611.04,5430.0,610.6502,610.9996,609.3526,609.9415,5430.0
2025-01-17 09:40:00,611.31,611.31,608.79,609.22,6084.0,610.211,610.211,607.6956,608.1248,6084.0
2025-01-17 09:45:00,609.88,610.47,609.22,609.38,16138.0,608.7836,609.3725,608.1248,608.2845,16138.0
2025-01-17 09:50:00,609.39,609.89,608.36,608.82,6705.0,608.2945,608.7936,607.2663,607.7255,6705.0
2025-01-17 09:55:00,609.25,609.36,605.38,606.02,15354.0,608.1547,608.2645,604.2917,604.9305,15354.0
2025-01-17 10:00:00,606.03,606.71,604.71,605.48,20539.0,604.9405,605.6193,603.6229,604.3915,20539.0
2025-01-17 10:05:00,605.48,608.68,605.05,606.93,9399.0,604.3915,607.5858,603.9623,605.8389,9399.0
2025-01-17 10:10:00,607.34,608.01,606.43,606.43,3361.0,606.2482,606.917,605.3398,605.3398,3361.0
2025-01-17 10:15:00,606.64,607.71,605.84,606.26,4639.0,605.5494,606.6175,604.7509,605.1701,4639.0
2025-01-17 10:20:00,606.26,606.82,605.36,606.63,17622.0,605.1701,605.7291,604.2717,605.5394,17622.0
2025-01-17 10:25:00,606.94,607.73,606.65,607.51,20238.0,605.8489,606.6375,605.5594,606.4179,20238.0
2025-01-17 10:30:00,607.63,608.48,606.14,607.5,23081.0,606.5377,607.3861,605.0503,606.4079,23081.0
2025-01-17 10:35:00,607.5,607.7,606.22,607.21,12300.0,606.4079,606.6075,605.1302,606.1184,12300.0
2025-01-17 10:40:00,607.13,607.43,605.74,606.23,7162.0,606.0385,606.338,604.651,605.1402,7162.0
2025-01-17 10:45:00,606.02,606.35,605.37,606.07,11890.0,604.9305,605.26,604.2817,604.9805,11890.0
2025-01-17 10:50:00,606.12,606.61,605.79,605.94,8582.0,605.0304,605.5195,604.701,604.8507,8582.0
2025-01-17 10:55:00,605.94,606.09,602.99,603.75,56780.0,604.8507,605.0004,601.906,602.6646,56780.0
2025-01-17 11:00:00,603.22,603.61,598.09,600.58,58278.0,602.1356,602.5249,597.0148,599.5003,58278.0
2025-01-17 11:05:00,600.22,601.01,597.97,599.59,33064.0,599.141,599.9296,596.895,598.5121,33064.0
2025-01-17 11:10:00,599.57,601.18,598.72,599.25,85221.0,598.4921,600.0992,597.6437,598.1727,85221.0
2025-01-17 11:15:00,599.4,600.87,599.18,600.87,27005.0,598.3224,599.7898,598.1028,599.7898,27005.0
2025-01-17 11:20:00,600.44,600.86,599.47,600.86,19736.0,599.3606,599.7798,598.3923,599.7798,19736.0
2025-01-17 11:25:00,600.95,601.59,599.58,600.04,15714.0,599.8697,600.5085,598.5021,598.9613,15714.0
2025-01-17 11:30:00,600.04,600.1,599.33,599.97,11213.0,598.9613,599.0212,598.2526,598.8914,11213.0
2025-01-17 11:35:00,599.81,600.29,599.15,599.31,8143.0,598.7317,599.2108,598.0729,598.2326,8143.0
2025-01-17 11:40:00,599.07,599.31,598.31,598.31,7476.0,597.993,598.2326,597.2344,597.2344,7476.0
2025-01-17 11:45:00,598.05,598.41,596.88,597.48,11898.0,596.9749,597.3342,595.807,596.4059,11898.0
2025-01-17 11:50:00,597.73,598.72,597.53,597.53,8532.0,596.6554,597.6437,596.4558,596.4558,8532.0
2025-01-17 11:55:00,597.54,597.99,597.22,597.27,6155.0,596.4658,596.915,596.1464,596.1963,6155.0
2025-01-17 12:00:00,597.0,597.14,596.2,596.62,14732.0,595.9268,596.0665,595.1282,595.5474,14732.0
2025-01-17 12:05:00,596.63,598.7,596.63,598.32,13469.0,595.5574,597.6237,595.5574,597.2444,13469.0
2025-01-17 12:10:00,598.34,598.78,598.11,598.77,7044.0,597.2644,597.7036,597.0348,597.6936,7044.0
2025-01-17 12:15:00,598.7,598.93,598.03,598.93,12524.0,597.6237,597.8533,596.9549,597.8533,12524.0
2025-01-17 12:20:00,598.99,600.22,598.98,600.09,27834.0,597.9132,599.141,597.9032,599.0112,27834.0
2025-01-17 12:25:00,600.1,601.65,599.75,601.42,34249.0,599.0212,600.5684,598.6718,600.3388,34249.0
2025-01-17 12:30:00,601.65,602.43,601.27,602.06,17223.0,600.5684,601.347,600.1891,600.9777,17223.0
2025-01-17 12:35:00,602.06,603.48,601.9,602.9,29784.0,600.9777,602.3951,600.818,601.8162,29784.0
2025-01-17 12:40:00,602.89,603.52,602.12,603.38,12644.0,601.8062,602.435,601.0376,602.2953,12644.0
2025-01-17 12:45:00,603.5,605.56,603.5,604.65,12380.0,602.4151,604.4714,602.4151,603.563,12380.0
2025-01-17 12:50:00,604.5,604.8,603.95,604.24,5019.0,603.4133,603.7127,602.8643,603.1537,5019.0
2025-01-17 12:55:00,604.28,604.75,603.77,604.59,20325.0,603.1937,603.6628,602.6846,603.5031,20325.0
2025-01-17 13:00:00,604.59,606.6,604.59,605.97,5617.0,603.5031,605.5095,603.5031,604.8806,5617.0
2025-01-17 13:05:00,606.24,607.79,605.87,607.49,11101.0,605.1501,606.6974,604.7808,606.3979,11101.0
2025-01-17 13:10:00,607.59,608.41,607.28,608.34,2417.0,606.4977,607.3162,606.1883,607.2464,2417.0
2025-01-17 13:15:00,608.34,608.59,607.37,607.38,6047.0,607.2464,607.4959,606.2781,606.2881,6047.0
2025-01-17 13:20:00,607.76,608.28,607.76,608.0,4647.0,606.6674,607.1865,606.6674,606.907,4647.0
2025-01-17 13:25:00,608.1,608.6,607.38,607.54,11349.0,607.0068,607.5059,606.2881,606.4478,11349.0
2025-01-17 13:30:00,607.34,607.35,605.51,605.79,8434.0,606.2482,606.2582,604.4215,604.701,8434.0
2025-01-17 13:35:00,606.08,606.29,605.68,606.11,5299.0,604.9904,605.2001,604.5912,605.0204,5299.0
2025-01-17 13:40:00,606.06,606.06,603.73,604.09,6305.0,604.9705,604.9705,602.6447,603.004,6305.0
2025-01-17 13:45:00,603.85,604.44,603.57,603.61,5569.0,602.7644,603.3534,602.4849,602.5249,5569.0
2025-01-17 13:50:00,603.59,603.89,602.99,603.27,7894.0,602.5049,602.8044,601.906,602.1855,7894.0
2025-01-17 13:55:00,603.52,604.28,603.27,603.68,7906.0,602.435,603.1937,602.1855,602.5948,7906.0
2025-01-17 14:00:00,603.69,604.26,603.42,604.15,7590.0,602.6047,603.1737,602.3352,603.0639,7590.0
2025-01-17 14:05:00,604.1,604.12,603.31,603.55,14610.0,603.014,603.034,602.2254,602.465,14610.0
2025-01-17 14:10:00,603.42,604.3,603.13,603.62,15219.0,602.3352,603.2136,602.0457,602.5349,15219.0
2025-01-17 14:15:00,603.55,603.91,603.43,603.58,7417.0,602.465,602.8243,602.3452,602.4949,7417.0
2025-01-17 14:20:00,603.58,605.49,603.4,604.98,16306.0,602.4949,604.4015,602.3153,603.8924,16306.0
2025-01-17 14:25:00,605.0,605.11,604.03,604.66,22815.0,603.9124,604.0222,602.9441,603.573,22815.0
2025-01-17 14:30:00,604.67,604.98,604.26,604.69,18258.0,603.583,603.8924,603.1737,603.6029,18258.0
2025-01-17 14:35:00,604.68,605.01,603.97,604.49,14864.0,603.593,603.9224,602.8842,603.4033,14864.0
2025-01-17 14:40:00,604.49,606.13,604.49,605.35,11852.0,603.4033,605.0403,603.4033,604.2617,11852.0
2025-01-17 14:45:00,605.21,605.61,604.5,604.74,12458.0,604.122,604.5213,603.4133,603.6528,12458.0
2025-01-17 14:50:00,604.63,604.83,603.8,603.83,10555.0,603.543,603.7427,602.7145,602.7445,10555.0
2025-01-17 14:55:00,603.95,604.2,603.46,603.54,9888.0,602.8643,603.1138,602.3751,602.455,9888.0
2025-01-17 15:00:00,603.48,603.76,602.64,603.76,8901.0,602.3951,602.6746,601.5566,602.6746,8901.0
2025-01-17 15:05:00,603.75,604.03,602.95,604.0,8255.0,602.6646,602.9441,601.8661,602.9142,8255.0
2025-01-17 15:10:00,604.09,604.67,604.0,604.0,9810.0,603.004,603.583,602.9142,602.9142,9810.0
2025-01-17 15:15:00,604.05,604.1,603.5,603.92,7838.0,602.9641,603.014,602.4151,602.8343,7838.0
2025-01-17 15:20:00,604.13,604.42,603.89,604.42,8587.0,603.0439,603.3334,602.8044,603.3334,8587.0
2025-01-17 15:25:00,604.51,604.51,602.41,602.71,9370.0,603.4233,603.4233,601.327,601.6265,9370.0
2025-01-17 15:30:00,602.86,603.37,602.65,603.11,7047.0,601.7762,602.2853,601.5666,602.0258,7047.0
2025-01-17 15:35:00,603.18,604.13,603.01,603.95,8315.0,602.0957,603.0439,601.926,602.8643,8315.0
2025-01-17 15:40:00,603.83,605.93,603.81,605.71,10061.0,602.7445,604.8407,602.7245,604.6211,10061.0
2025-01-17 15:45:00,605.7,606.77,605.69,606.38,9374.0,604.6111,605.6792,604.6011,605.2899,9374.0
2025-01-17 15:50:00,606.18,607.28,605.18,605.65,24233.0,605.0903,606.1883,604.0921,604.5612,24233.0
2025-01-17 15:55:00,605.54,605.54,601.73,604.37,80299.0,604.4514,604.4514,600.6483,603.2835,80299.0
2025-01-21 09:30:00,605.99,609.04,605.07,609.0,29645.0,604.9006,607.9451,603.9823,607.9052,29645.0
2025-01-21 09:35:00,609.8,609.8,607.93,607.93,5086.0,608.7037,608.7037,606.8371,606.8371,5086.0
2025-01-21 09:40:00,608.42,608.42,604.41,604.41,10555.0,607.3262,607.3262,603.3234,603.3234,10555.0
2025-01-21 09:45:00,605.15,611.06,604.86,608.62,10588.0,604.0621,609.9615,603.7726,607.5259,10588.0
2025-01-21 09:50:00,608.96,609.23,605.48,605.48,5969.0,607.8653,608.1348,604.3915,604.3915,5969.0
2025-01-21 09:55:00,605.27,606.02,604.9,605.65,2266.0,604.1819,604.9305,603.8126,604.5612,2266.0
2025-01-21 10:00:00,605.63,606.29,604.82,605.81,6467.0,604.5412,605.2001,603.7327,604.7209,6467.0
2025-01-21 10:05:00,605.36,605.98,604.52,604.52,4516.0,604.2717,604.8906,603.4332,603.4332,4516.0
2025-01-21 10:10:00,604.15,604.26,602.68,602.95,5440.0,603.0639,603.1737,601.5965,601.8661,5440.0
2025-01-21 10:15:00,602.84,606.03,602.84,606.03,7514.0,601.7563,604.9405,601.7563,604.9405,7514.0
2025-01-21 10:20:00,606.04,607.75,605.82,607.05,4952.0,604.9505,606.6574,604.7309,605.9587,4952.0
2025-01-21 10:25:00,607.15,608.64,606.9,608.64,3222.0,606.0585,607.5458,605.809,607.5458,3222.0
2025-01-21 10:30:00,608.5,610.06,608.15,609.53,22099.0,607.4061,608.9633,607.0567,608.4342,22099.0
2025-01-21 10:35:00,609.53,609.53,608.25,608.87,7038.0,608.4342,608.4342,607.1565,607.7754,7038.0
2025-01-21 10:40:00,608.83,610.35,608.83,609.69,6422.0,607.7355,609.2528,607.7355,608.5939,6422.0
2025-01-21 10:45:00,609.68,610.23,608.67,608.67,3572.0,608.584,609.133,607.5758,607.5758,3572.0
2025-01-21 10:50:00,609.05,609.98,608.83,609.91,3990.0,607.9551,608.8834,607.7355,608.8136,3990.0
2025-01-21 10:55:00,610.01,610.02,608.87,609.28,1842.0,608.9134,608.9234,607.7754,608.1847,1842.0
2025-01-21 11:00:00,610.0,610.01,607.41,607.45,13957.0,608.9034,608.9134,606.318,606.358,13957.0
2025-01-21 11:05:00,607.44,607.45,606.96,606.96,4668.0,606.348,606.358,605.8689,605.8689,4668.0
2025-01-21 11:10:00,607.27,607.58,606.91,606.94,4185.0,606.1783,606.4877,605.8189,605.8489,4185.0
2025-01-21 11:15:00,606.96,607.15,605.47,605.8,28545.0,605.8689,606.0585,604.3815,604.7109,28545.0
2025-01-21 11:20:00,605.95,606.1,605.42,606.09,4569.0,604.8607,605.0104,604.3316,605.0004,4569.0
2025-01-21 11:25:00,606.09,606.09,605.16,605.56,5693.0,605.0004,605.0004,604.0721,604.4714,5693.0
2025-01-21 11:30:00,605.56,605.92,605.46,605.51,5137.0,604.4714,604.8307,604.3716,604.4215,5137.0
2025-01-21 11:35:00,605.73,606.26,604.97,605.79,10627.0,604.6411,605.1701,603.8824,604.701,10627.0
2025-01-21 11:40:00,605.85,606.95,605.85,606.12,11853.0,604.7609,605.8589,604.7609,605.0304,11853.0
2025-01-21 11:45:00,606.1,607.29,605.75,607.29,4541.0,605.0104,606.1983,604.661,606.1983,4541.0
2025-01-21 11:50:00,607.4,609.49,607.4,609.47,6988.0,606.3081,608.3943,606.3081,608.3743,6988.0
2025-01-21 11:55:00,609.35,609.36,608.71,609.0,7312.0,608.2546,608.2645,607.6157,607.9052,7312.0
2025-01-21 12:00:00,608.75,608.81,608.35,608.71,1766.0,607.6556,607.7155,607.2564,607.6157,1766.0
2025-01-21 12:05:00,608.75,609.14,608.29,608.37,2865.0,607.6556,608.0449,607.1965,607.2763,2865.0
2025-01-21 12:10:00,608.38,608.57,608.24,608.5,1010.0,607.2863,607.476,607.1466,607.4061,1010.0
2025-01-21 12:15:00,608.49,608.99,608.26,608.82,5425.0,607.3961,607.8952,607.1665,607.7255,5425.0
2025-01-21 12:20:00,608.86,608.86,608.05,608.08,3535.0,607.7654,607.7654,606.9569,606.9868,3535.0
2025-01-21 12:25:00,607.86,608.06,607.82,608.04,3002.0,606.7672,606.9669,606.7273,606.9469,3002.0
2025-01-21 12:30:00,608.13,608.92,608.13,608.4,4690.0,607.0368,607.8253,607.0368,607.3063,4690.0
2025-01-21 12:35:00,608.4,608.95,608.24,608.36,5312.0,607.3063,607.8553,607.1466,607.2663,5312.0
2025-01-21 12:40:00,608.77,609.24,608.72,609.18,20001.0,607.6756,608.1448,607.6257,608.0849,20001.0
2025-01-21 12:45:00,609.24,609.47,609.02,609.02,3489.0,608.1448,608.3743,607.9252,607.9252,3489.0
2025-01-21 12:50:00,608.93,609.0,608.59,608.7,4606.0,607.8353,607.9052,607.4959,607.6057,4606.0
2025-01-21 12:55:00,608.56,609.07,608.0,608.72,2509.0,607.466,607.9751,606.907,607.6257,2509.0
2025-01-21 13:00:00,608.81,608.81,607.39,607.91,4174.0,607.7155,607.7155,606.2981,606.8171,4174.0
2025-01-21 13:05:00,608.39,608.73,608.27,608.64,4185.0,607.2963,607.6357,607.1765,607.5458,4185.0
2025-01-21 13:10:00,608.67,608.73,608.48,608.68,1520.0,607.5758,607.6357,607.3861,607.5858,1520.0
2025-01-21 13:15:00,608.68,609.73,608.48,609.32,14517.0,607.5858,608.6339,607.3861,608.2246,14517.0
2025-01-21 13:20:00,609.06,609.15,609.0,609.15,1424.0,607.9651,608.0549,607.9052,608.0549,1424.0
2025-01-21 13:25:00,609.15,609.27,608.66,608.67,1997.0,608.0549,608.1747,607.5658,607.5758,1997.0
2025-01-21 13:30:00,608.86,608.89,608.43,608.44,2145.0,607.7654,607.7954,607.3362,607.3462,2145.0
2025-01-21 13:35:00,608.44,608.94,608.23,608.72,6169.0,607.3462,607.8453,607.1366,607.6257,6169.0
2025-01-21 13:40:00,608.72,608.72,607.73,608.0,4999.0,607.6257,607.6257,606.6375,606.907,4999.0
2025-01-21 13:45:00,608.0,608.7,607.88,608.63,14549.0,606.907,607.6057,606.7872,607.5359,14549.0
2025-01-21 13:50:00,608.7,609.09,608.7,608.98,5173.0,607.6057,607.995,607.6057,607.8852,5173.0
2025-01-21 13:55:00,608.93,609.03,608.01,608.51,20314.0,607.8353,607.9351,606.917,607.4161,20314.0
2025-01-21 14:00:00,608.72,608.94,608.36,608.52,4478.0,607.6257,607.8453,607.2663,607.4261,4478.0
2025-01-21 14:05:00,608.65,608.85,608.13,608.85,6993.0,607.5558,607.7555,607.0368,607.7555,6993.0
2025-01-21 14:10:00,608.85,608.85,608.31,608.32,2805.0,607.7555,607.7555,607.2164,607.2264,2805.0
2025-01-21 14:15:00,608.1,608.57,607.66,608.2,8565.0,607.0068,607.476,606.5676,607.1066,8565.0
2025-01-21 14:20:00,608.18,608.87,608.18,608.71,4059.0,607.0867,607.7754,607.0867,607.6157,4059.0
2025-01-21 14:25:00,608.71,609.11,608.52,608.8,12187.0,607.6157,608.015,607.4261,607.7055,12187.0
2025-01-21 14:30:00,608.83,608.83,607.97,608.24,2490.0,607.7355,607.7355,606.877,607.1466,2490.0
2025-01-21 14:35:00,608.25,608.63,608.0,608.35,5355.0,607.1565,607.5359,606.907,607.2564,5355.0
2025-01-21 14:40:00,608.5,608.5,607.98,608.18,5231.0,607.4061,607.4061,606.887,607.0867,5231.0
2025-01-21 14:45:00,608.03,608.54,608.03,608.53,7097.0,606.9369,607.446,606.9369,607.436,7097.0
2025-01-21 14:50:00,608.19,608.49,607.87,608.42,11384.0,607.0966,607.3961,606.7772,607.3262,11384.0
2025-01-21 14:55:00,608.37,608.43,608.23,608.28,2129.0,607.2763,607.3362,607.1366,607.1865,2129.0
2025-01-21 15:00:00,608.22,608.35,607.84,607.89,3577.0,607.1266,607.2564,606.7473,606.7972,3577.0
2025-01-21 15:05:00,607.92,608.67,607.92,608.67,6473.0,606.8271,607.5758,606.8271,607.5758,6473.0
2025-01-21 15:10:00,608.55,608.7,608.0,608.52,7336.0,607.456,607.6057,606.907,607.4261,7336.0
2025-01-21 15:15:00,608.58,608.66,608.23,608.25,7703.0,607.4859,607.5658,607.1366,607.1565,7703.0
2025-01-21 15:20:00,608.06,608.34,607.98,608.08,4568.0,606.9669,607.2464,606.887,606.9868,4568.0
2025-01-21 15:25:00,608.19,608.63,608.18,608.39,6002.0,607.0966,607.5359,607.0867,607.2963,6002.0
2025-01-21 15:30:00,608.49,608.59,608.08,608.15,8569.0,607.3961,607.4959,606.9868,607.0567,8569.0
2025-01-21 15:35:00,608.01,608.1,607.38,607.66,4229.0,606.917,607.0068,606.2881,606.5676,4229.0
2025-01-21 15:40:00,607.86,608.01,607.18,607.59,7883.0,606.7672,606.917,606.0885,606.4977,7883.0
2025-01-21 15:45:00,607.51,608.48,607.5,608.27,10313.0,606.4179,607.3861,606.4079,607.1765,10313.0
2025-01-21 15:50:00,608.27,609.89,608.17,609.42,17775.0,607.1765,608.7936,607.0767,608.3244,17775.0
2025-01-21 15:55:00,609.13,609.76,608.61,609.17,48271.0,608.035,608.6638,607.5159,608.0749,48271.0
2025-01-22 09:30:00,609.68,612.49,609.68,612.36,21871.0,608.584,611.3889,608.584,611.2591,21871.0
2025-01-22 09:35:00,612.23,614.95,611.73,611.73,6615.0,611.1294,613.8445,610.6303,610.6303,6615.0
2025-01-22 09:40:00,611.17,611.34,610.46,610.46,751.0,610.0713,610.241,609.3626,609.3626,751.0
2025-01-22 09:45:00,610.75,612.4,610.75,612.4,5362.0,609.652,611.2991,609.652,611.2991,5362.0
2025-01-22 09:50:00,611.94,613.49,611.93,613.49,1306.0,610.8399,612.3871,610.8299,612.3871,1306.0
2025-01-22 09:55:00,614.06,615.61,614.06,615.18,8153.0,612.9561,614.5033,612.9561,614.0741,8153.0
2025-01-22 10:00:00,615.5,616.57,615.07,616.42,5766.0,614.3935,615.4616,613.9643,615.3118,5766.0
2025-01-22 10:05:00,616.22,617.21,615.32,616.62,7564.0,615.1122,616.1004,614.2138,615.5115,7564.0
2025-01-22 10:10:00,616.62,617.46,616.05,616.11,8566.0,615.5115,616.35,614.9425,615.0024,8566.0
2025-01-22 10:15:00,616.87,617.54,616.44,616.85,2116.0,615.761,616.4298,615.3318,615.7411,2116.0
2025-01-22 10:20:00,616.44,617.23,615.77,615.77,14431.0,615.3318,616.1204,614.663,614.663,14431.0
2025-01-22 10:25:00,616.18,616.68,615.28,616.15,2232.0,615.0723,615.5714,614.1739,615.0423,2232.0
2025-01-22 10:30:00,616.12,616.12,614.1,614.19,4814.0,615.0124,615.0124,612.996,613.0859,4814.0
2025-01-22 10:35:00,614.21,614.89,614.1,614.34,4156.0,613.1058,613.7846,612.996,613.2356,4156.0
2025-01-22 10:40:00,613.96,614.54,613.67,613.95,1975.0,612.8563,613.4352,612.5668,612.8463,1975.0
2025-01-22 10:45:00,613.7,614.16,613.46,613.46,2375.0,612.5967,613.0559,612.3572,612.3572,2375.0
2025-01-22 10:50:00,613.51,613.93,613.05,613.92,4065.0,612.4071,612.8263,611.9479,612.8163,4065.0
2025-01-22 10:55:00,614.12,614.51,613.41,613.54,2885.0,613.016,613.4053,612.3073,612.437,2885.0
2025-01-22 11:00:00,613.38,613.61,612.7,613.2,1511.0,612.2773,612.5069,611.5985,612.0976,1511.0
2025-01-22 11:05:00,612.93,613.08,612.46,612.46,3358.0,611.8281,611.9779,611.359,611.359,3358.0
2025-01-22 11:10:00,612.95,612.95,611.32,611.61,9880.0,611.8481,611.8481,610.221,610.5105,9880.0
2025-01-22 11:15:00,611.36,612.79,611.18,612.79,4542.0,610.2609,611.6884,610.0813,611.6884,4542.0
2025-01-22 11:20:00,612.38,613.32,612.15,612.44,4454.0,611.2791,612.2174,611.0495,611.339,4454.0
2025-01-22 11:25:00,612.19,613.47,611.67,613.47,4879.0,611.0895,612.3672,610.5704,612.3672,4879.0
2025-01-22 11:30:00,613.24,614.12,613.23,613.82,1869.0,612.1376,613.016,612.1276,612.7165,1869.0
2025-01-22 11:35:00,613.84,614.88,613.84,614.88,1548.0,612.7365,613.7746,612.7365,613.7746,1548.0
2025-01-22 11:40:00,614.58,615.05,614.48,614.96,2655.0,613.4752,613.9443,613.3753,613.8545,2655.0
2025-01-22 11:45:00,614.81,614.99,614.38,614.58,3695.0,613.7047,613.8844,613.2755,613.4752,3695.0
2025-01-22 11:50:00,614.58,615.15,614.53,615.14,1181.0,613.4752,614.0441,613.4252,614.0341,1181.0
2025-01-22 11:55:00,615.16,615.71,614.97,615.09,2793.0,614.0541,614.6031,613.8645,613.9842,2793.0
2025-01-22 12:00:00,615.01,615.79,615.01,615.79,1474.0,613.9044,614.683,613.9044,614.683,1474.0
2025-01-22 12:05:00,615.4,615.8,615.12,615.8,2300.0,614.2937,614.693,614.0142,614.693,2300.0
2025-01-22 12:10:00,615.78,615.88,614.15,614.3,3164.0,614.673,614.7728,613.0459,613.1957,3164.0
2025-01-22 12:15:00,614.0,614.62,614.0,614.31,1096.0,612.8962,613.5151,612.8962,613.2056,1096.0
2025-01-22 12:20:00,614.01,614.45,613.96,614.15,3625.0,612.9062,613.3454,612.8563,613.0459,3625.0
2025-01-22 12:25:00,613.85,614.45,613.34,613.55,3653.0,612.7465,613.3454,612.2374,612.447,3653.0
2025-01-22 12:30:00,613.26,613.26,612.64,612.77,1404.0,612.1575,612.1575,611.5386,611.6684,1404.0
2025-01-22 12:35:00,612.91,613.38,612.6,612.71,7521.0,611.8082,612.2773,611.4987,611.6085,7521.0
2025-01-22 12:40:00,612.71,612.71,611.99,611.99,1584.0,611.6085,611.6085,610.8898,610.8898,1584.0
2025-01-22 12:45:00,611.99,612.6,611.99,612.12,3583.0,610.8898,611.4987,610.8898,611.0196,3583.0
2025-01-22 12:50:00,612.12,612.59,612.12,612.32,1599.0,611.0196,611.4887,611.0196,611.2192,1599.0
2025-01-22 12:55:00,612.12,612.12,611.6,611.69,1660.0,611.0196,611.0196,610.5005,610.5904,1660.0
2025-01-22 13:00:00,611.62,611.73,611.01,611.01,5981.0,610.5205,610.6303,609.9116,609.9116,5981.0
2025-01-22 13:05:00,611.4,611.4,611.02,611.22,2079.0,610.3009,610.3009,609.9216,610.1212,2079.0
2025-01-22 13:10:00,611.22,611.22,610.66,610.66,1852.0,610.1212,610.1212,609.5622,609.5622,1852.0
2025-01-22 13:15:00,610.67,611.64,610.67,611.03,3080.0,609.5722,610.5404,609.5722,609.9315,3080.0
2025-01-22 13:20:00,610.67,611.2,610.24,610.76,2264.0,609.5722,610.1012,609.143,609.662,2264.0
2025-01-22 13:25:00,610.59,610.86,609.75,610.16,2505.0,609.4923,609.7618,608.6538,609.0631,2505.0
2025-01-22 13:30:00,610.1,610.2,609.78,609.83,2555.0,609.0032,609.103,608.6838,608.7337,2555.0
2025-01-22 13:35:00,610.17,610.58,610.12,610.17,4180.0,609.0731,609.4823,609.0232,609.0731,4180.0
2025-01-22 13:40:00,610.57,610.85,610.26,610.5,3966.0,609.4724,609.7519,609.1629,609.4025,3966.0
2025-01-22 13:45:00,610.34,610.89,610.34,610.88,1187.0,609.2428,609.7918,609.2428,609.7818,1187.0
2025-01-22 13:50:00,610.61,610.91,610.49,610.49,2054.0,609.5123,609.8118,609.3925,609.3925,2054.0
2025-01-22 13:55:00,610.69,610.69,609.99,610.31,2566.0,609.5921,609.5921,608.8934,609.2128,2566.0
2025-01-22 14:00:00,610.29,610.64,610.15,610.17,1327.0,609.1929,609.5422,609.0531,609.0731,1327.0
2025-01-22 14:05:00,610.42,610.84,610.37,610.67,4116.0,609.3226,609.7419,609.2727,609.5722,4116.0
2025-01-22 14:10:00,610.55,611.22,610.4,610.42,4871.0,609.4524,610.1212,609.3027,609.3226,4871.0
2025-01-22 14:15:00,610.29,610.64,610.18,610.45,2088.0,609.1929,609.5422,609.0831,609.3526,2088.0
2025-01-22 14:20:00,610.26,610.78,610.06,610.2,4997.0,609.1629,609.682,608.9633,609.103,4997.0
2025-01-22 14:25:00,610.16,610.4,609.97,610.15,2400.0,609.0631,609.3027,608.8734,609.0531,2400.0
2025-01-22 14:30:00,609.94,610.16,609.74,610.01,1672.0,608.8435,609.0631,608.6439,608.9134,1672.0
2025-01-22 14:35:00,610.03,610.37,609.75,609.84,3073.0,608.9333,609.2727,608.6538,608.7437,3073.0
2025-01-22 14:40:00,610.1,610.1,609.76,609.97,2156.0,609.0032,609.0032,608.6638,608.8734,2156.0
2025-01-22 14:45:00,610.13,610.36,609.98,610.36,2549.0,609.0332,609.2627,608.8834,609.2627,2549.0
2025-01-22 14:50:00,610.37,610.94,610.36,610.94,1900.0,609.2727,609.8417,609.2627,609.8417,1900.0
2025-01-22 14:55:00,610.76,610.95,610.43,610.8,4068.0,609.662,609.8517,609.3326,609.702,4068.0
2025-01-22 15:00:00,610.81,610.96,610.7,610.89,3956.0,609.7119,609.8617,609.6021,609.7918,3956.0
2025-01-22 15:05:00,611.08,611.44,610.99,611.42,3407.0,609.9814,610.3408,609.8916,610.3208,3407.0
2025-01-22 15:10:00,611.64,611.73,611.03,611.4,4610.0,610.5404,610.6303,609.9315,610.3009,4610.0
2025-01-22 15:15:00,611.47,611.67,611.31,611.67,3864.0,610.3707,610.5704,610.211,610.5704,3864.0
2025-01-22 15:20:00,611.61,612.28,611.29,612.28,4471.0,610.5105,611.1793,610.1911,611.1793,4471.0
2025-01-22 15:25:00,612.07,612.51,611.86,612.09,6433.0,610.9697,611.4089,610.76,610.9896,6433.0
2025-01-22 15:30:00,612.44,612.59,612.02,612.29,2977.0,611.339,611.4887,610.9198,611.1893,2977.0
2025-01-22 15:35:00,612.42,612.42,611.26,611.46,5038.0,611.319,611.319,610.1611,610.3608,5038.0
2025-01-22 15:40:00,611.55,611.55,610.77,611.1,6075.0,610.4506,610.4506,609.672,610.0014,6075.0
2025-01-22 15:45:00,610.99,611.38,610.75,610.89,10043.0,609.8916,610.2809,609.652,609.7918,10043.0
2025-01-22 15:50:00,610.74,611.62,610.37,611.37,11839.0,609.6421,610.5205,609.2727,610.2709,11839.0
2025-01-22 15:55:00,611.71,612.11,611.35,611.35,43839.0,610.6103,611.0096,610.251,610.251,43839.0
2025-01-23 09:30:00,608.8,608.8,605.41,605.41,23848.0,607.7055,607.7055,604.3216,604.3216,23848.0
2025-01-23 09:35:00,607.79,607.79,605.21,605.21,4305.0,606.6974,606.6974,604.122,604.122,4305.0
2025-01-23 09:40:00,606.01,606.44,605.36,606.04,4585.0,604.9206,605.3498,604.2717,604.9505,4585.0
2025-01-23 09:45:00,606.04,606.47,605.1,605.1,6726.0,604.9505,605.3797,604.0122,604.0122,6726.0
2025-01-23 09:50:00,605.1,605.1,603.05,603.93,7075.0,604.0122,604.0122,601.9659,602.8443,7075.0
2025-01-23 09:55:00,604.18,604.18,603.32,603.7,3547.0,603.0939,603.0939,602.2354,602.6147,3547.0
2025-01-23 10:00:00,603.54,603.71,602.38,602.38,3766.0,602.455,602.6247,601.2971,601.2971,3766.0
2025-01-23 10:05:00,602.39,602.94,599.3,600.09,15682.0,601.3071,601.8561,598.2226,599.0112,15682.0
2025-01-23 10:10:00,600.42,600.89,599.77,600.49,17917.0,599.3406,599.8098,598.6918,599.4105,17917.0
2025-01-23 10:15:00,600.6,600.6,599.66,599.66,5358.0,599.5203,599.5203,598.582,598.582,5358.0
2025-01-23 10:20:00,600.0,601.22,599.51,601.03,10691.0,598.9214,600.1392,598.4322,599.9495,10691.0
2025-01-23 10:25:00,600.97,601.63,600.53,601.39,13445.0,599.8896,600.5484,599.4504,600.3089,13445.0
2025-01-23 10:30:00,601.07,601.07,599.45,599.55,13311.0,599.9894,599.9894,598.3724,598.4722,13311.0
2025-01-23 10:35:00,599.32,600.35,599.09,600.03,10877.0,598.2426,599.2707,598.013,598.9513,10877.0
2025-01-23 10:40:00,599.8,600.11,599.2,600.0,6356.0,598.7217,599.0312,598.1228,598.9214,6356.0
2025-01-23 10:45:00,599.96,600.61,599.01,599.01,11432.0,598.8814,599.5303,597.9331,597.9331,11432.0
2025-01-23 10:50:00,599.11,599.98,598.63,599.81,10663.0,598.033,598.9014,597.5538,598.7317,10663.0
2025-01-23 10:55:00,599.86,600.44,599.78,600.44,3607.0,598.7816,599.3606,598.7018,599.3606,3607.0
2025-01-23 11:00:00,600.43,600.45,599.87,600.14,8907.0,599.3506,599.3706,598.7916,599.0611,8907.0
2025-01-23 11:05:00,600.2,600.2,599.02,599.85,5302.0,599.121,599.121,597.9431,598.7716,5302.0
2025-01-23 11:10:00,599.63,601.07,599.26,601.03,14355.0,598.552,599.9894,598.1827,599.9495,14355.0
2025-01-23 11:15:00,600.32,601.35,600.32,600.62,6077.0,599.2408,600.2689,599.2408,599.5403,6077.0
2025-01-23 11:20:00,600.88,601.44,600.02,601.02,9172.0,599.7998,600.3588,598.9413,599.9395,9172.0
2025-01-23 11:25:00,600.81,602.62,600.51,602.62,7229.0,599.7299,601.5367,599.4305,601.5367,7229.0
2025-01-23 11:30:00,602.3,602.93,602.3,602.89,5780.0,601.2172,601.8461,601.2172,601.8062,5780.0
2025-01-23 11:35:00,602.77,602.77,601.14,601.95,7288.0,601.6864,601.6864,600.0593,600.8679,7288.0
2025-01-23 11:40:00,601.99,601.99,601.38,601.38,4366.0,600.9078,600.9078,600.2989,600.2989,4366.0
2025-01-23 11:45:00,601.59,601.96,601.4,601.74,5037.0,600.5085,600.8778,600.3189,600.6582,5037.0
2025-01-23 11:50:00,601.39,601.63,601.05,601.63,3973.0,600.3089,600.5484,599.9695,600.5484,3973.0
2025-01-23 11:55:00,601.44,601.61,600.86,601.37,8072.0,600.3588,600.5285,599.7798,600.2889,8072.0
2025-01-23 12:00:00,601.37,601.37,599.86,599.87,7552.0,600.2889,600.2889,598.7816,598.7916,7552.0
2025-01-23 12:05:00,599.67,599.79,599.0,599.62,10866.0,598.592,598.7117,597.9232,598.5421,10866.0
2025-01-23 12:10:00,599.6,600.0,599.48,599.84,2325.0,598.5221,598.9214,598.4023,598.7617,2325.0
2025-01-23 12:15:00,599.88,600.1,599.25,599.56,7229.0,598.8016,599.0212,598.1727,598.4822,7229.0
2025-01-23 12:20:00,599.53,599.82,599.32,599.32,6448.0,598.4522,598.7417,598.2426,598.2426,6448.0
2025-01-23 12:25:00,599.5,600.28,599.36,599.98,4764.0,598.4223,599.2009,598.2825,598.9014,4764.0
2025-01-23 12:30:00,600.04,600.05,599.2,599.26,8923.0,598.9613,598.9713,598.1228,598.1827,8923.0
2025-01-23 12:35:00,599.15,600.02,599.15,600.01,22686.0,598.0729,598.9413,598.0729,598.9313,22686.0
2025-01-23 12:40:00,599.97,600.25,599.51,600.19,5237.0,598.8914,599.1709,598.4322,599.111,5237.0
2025-01-23 12:45:00,600.0,600.4,599.71,600.04,6656.0,598.9214,599.3206,598.6319,598.9613,6656.0
2025-01-23 12:50:00,600.07,600.4,599.85,599.89,5032.0,598.9912,599.3206,598.7716,598.8116,5032.0
2025-01-23 12:55:00,599.83,601.31,599.51,601.27,7589.0,598.7517,600.229,598.4322,600.1891,7589.0
2025-01-23 13:00:00,601.33,601.39,600.38,600.42,25025.0,600.249,600.3089,599.3007,599.3406,25025.0
2025-01-23 13:05:00,600.48,600.52,600.3,600.48,2059.0,599.4005,599.4404,599.2208,599.4005,2059.0
2025-01-23 13:10:00,600.48,601.12,600.34,600.69,6410.0,599.4005,600.0394,599.2608,599.6101,6410.0
2025-01-23 13:15:00,600.71,601.93,600.56,601.64,6900.0,599.6301,600.8479,599.4804,600.5584,6900.0
2025-01-23 13:20:00,601.7,602.0,601.31,601.63,4654.0,600.6183,600.9178,600.229,600.5484,4654.0
2025-01-23 13:25:00,601.41,601.85,601.22,601.55,1565.0,600.3288,600.768,600.1392,600.4686,1565.0
2025-01-23 13:30:00,601.56,602.56,601.56,601.97,8195.0,600.4786,601.4768,600.4786,600.8878,8195.0
2025-01-23 13:35:00,602.0,602.0,601.59,601.88,3530.0,600.9178,600.9178,600.5085,600.798,3530.0
2025-01-23 13:40:00,601.82,602.4,601.42,601.62,26961.0,600.7381,601.3171,600.3388,600.5385,26961.0
2025-01-23 13:45:00,601.71,601.78,601.26,601.33,2402.0,600.6283,600.6982,600.1791,600.249,2402.0
2025-01-23 13:50:00,601.39,601.71,601.39,601.62,5442.0,600.3089,600.6283,600.3089,600.5385,5442.0
2025-01-23 13:55:00,601.63,601.64,600.58,601.19,18230.0,600.5484,600.5584,599.5003,600.1092,18230.0
2025-01-23 14:00:00,600.81,601.36,600.68,600.82,9539.0,599.7299,600.2789,599.6001,599.7399,9539.0
2025-01-23 14:05:00,600.77,600.97,600.46,600.62,18741.0,599.69,599.8896,599.3805,599.5403,18741.0
2025-01-23 14:10:00,600.64,601.14,600.38,601.14,13028.0,599.5602,600.0593,599.3007,600.0593,13028.0
2025-01-23 14:15:00,601.27,601.28,600.56,600.56,4958.0,600.1891,600.1991,599.4804,599.4804,4958.0
2025-01-23 14:20:00,600.58,601.08,600.47,600.72,6025.0,599.5003,599.9994,599.3905,599.6401,6025.0
2025-01-23 14:25:00,600.75,600.88,600.3,600.3,7921.0,599.67,599.7998,599.2208,599.2208,7921.0
2025-01-23 14:30:00,600.23,600.82,600.23,600.68,5612.0,599.151,599.7399,599.151,599.6001,5612.0
2025-01-23 14:35:00,600.68,600.71,599.97,600.0,19927.0,599.6001,599.6301,598.8914,598.9214,19927.0
2025-01-23 14:40:00,600.11,600.31,599.29,600.04,9834.0,599.0312,599.2308,598.2126,598.9613,9834.0
2025-01-23 14:45:00,599.72,599.84,599.44,599.82,5182.0,598.6419,598.7617,598.3624,598.7417,5182.0
2025-01-23 14:50:00,600.0,600.27,599.62,600.11,7538.0,598.9214,599.1909,598.5421,599.0312,7538.0
2025-01-23 14:55:00,600.11,600.86,600.11,600.14,6705.0,599.0312,599.7798,599.0312,599.0611,6705.0
2025-01-23 15:00:00,599.87,600.32,599.84,599.96,1002.0,598.7916,599.2408,598.7617,598.8814,1002.0
2025-01-23 15:05:00,599.97,600.42,599.88,600.05,8284.0,598.8914,599.3406,598.8016,598.9713,8284.0
2025-01-23 15:10:00,599.92,600.75,599.82,600.4,12995.0,598.8415,599.67,598.7417,599.3206,12995.0
2025-01-23 15:15:00,600.64,601.04,599.49,599.53,35459.0,599.5602,599.9595,598.4123,598.4522,35459.0
2025-01-23 15:20:00,599.61,600.0,599.36,599.69,16669.0,598.5321,598.9214,598.2825,598.6119,16669.0
2025-01-23 15:25:00,599.57,599.99,599.14,599.16,6284.0,598.4921,598.9114,598.0629,598.0829,6284.0
2025-01-23 15:30:00,599.35,599.45,598.48,598.91,27097.0,598.2725,598.3724,597.4041,597.8333,27097.0
2025-01-23 15:35:00,599.0,599.27,598.4,598.64,10903.0,597.9232,598.1927,597.3242,597.5638,10903.0
2025-01-23 15:40:00,598.61,598.66,597.98,598.2,17192.0,597.5339,597.5838,596.905,597.1246,17192.0
2025-01-23 15:45:00,598.2,599.6,598.2,599.09,14502.0,597.1246,598.5221,597.1246,598.013,14502.0
2025-01-23 15:50:00,599.26,599.94,598.95,599.94,49572.0,598.1827,598.8615,597.8733,598.8615,49572.0
2025-01-23 15:55:00,599.61,599.87,597.49,598.39,124484.0,598.5321,598.7916,596.4159,597.3143,124484.0
2025-01-24 09:30:00,601.99,602.53,598.0,600.32,28285.0,600.9078,601.4468,596.925,599.2408,28285.0
2025-01-24 09:35:00,600.32,600.83,598.8,599.55,8082.0,599.2408,599.7499,597.7235,598.4722,8082.0
2025-01-24 09:40:00,599.8,602.0,599.72,600.02,13043.0,598.7217,600.9178,598.6419,598.9413,13043.0
2025-01-24 09:45:00,600.07,600.99,599.5,599.88,35388.0,598.9912,599.9096,598.4223,598.8016,35388.0
2025-01-24 09:50:00,600.14,601.0,599.62,600.0,7138.0,599.0611,599.9196,598.5421,598.9214,7138.0
2025-01-24 09:55:00,599.86,600.68,598.14,600.29,15006.0,598.7816,599.6001,597.0647,599.2108,15006.0
2025-01-24 10:00:00,600.78,601.4,599.49,600.06,13021.0,599.7,600.3189,598.4123,598.9813,13021.0
2025-01-24 10:05:00,600.06,600.57,599.72,600.56,6268.0,598.9813,599.4903,598.6419,599.4804,6268.0
2025-01-24 10:10:00,600.47,601.39,600.41,600.41,4212.0,599.3905,600.3089,599.3306,599.3306,4212.0
2025-01-24 10:15:00,600.71,601.31,600.28,601.18,7401.0,599.6301,600.229,599.2009,600.0992,7401.0
2025-01-24 10:20:00,600.91,601.0,600.1,600.48,4874.0,599.8297,599.9196,599.0212,599.4005,4874.0
2025-01-24 10:25:00,600.38,600.78,599.95,600.42,4149.0,599.3007,599.7,598.8715,599.3406,4149.0
2025-01-24 10:30:00,600.42,601.65,600.41,601.65,18691.0,599.3406,600.5684,599.3306,600.5684,18691.0
2025-01-24 10:35:00,601.64,602.13,601.23,601.38,3324.0,600.5584,601.0475,600.1492,600.2989,3324.0
2025-01-24 10:40:00,601.53,601.84,600.9,601.15,3207.0,600.4486,600.7581,599.8197,600.0693,3207.0
2025-01-24 10:45:00,601.17,602.04,600.3,602.03,9253.0,600.0893,600.9577,599.2208,600.9477,9253.0
2025-01-24 10:50:00,601.86,602.42,601.54,601.74,6922.0,600.778,601.337,600.4586,600.6582,6922.0
2025-01-24 10:55:00,601.77,602.45,601.21,601.48,5811.0,600.6882,601.367,600.1292,600.3987,5811.0
2025-01-24 11:00:00,601.28,602.0,599.76,599.76,25120.0,600.1991,600.9178,598.6818,598.6818,25120.0
2025-01-24 11:05:00,599.78,600.89,599.53,600.7,18017.0,598.7018,599.8098,598.4522,599.6201,18017.0
2025-01-24 11:10:00,600.52,601.18,600.29,600.34,6298.0,599.4404,600.0992,599.2108,599.2608,6298.0
2025-01-24 11:15:00,600.36,600.36,599.37,599.65,13715.0,599.2807,599.2807,598.2925,598.572,13715.0
2025-01-24 11:20:00,599.65,601.27,599.26,601.26,13968.0,598.572,600.1891,598.1827,600.1791,13968.0
2025-01-24 11:25:00,601.47,602.05,600.93,600.96,6184.0,600.3887,600.9677,599.8497,599.8796,6184.0
2025-01-24 11:30:00,601.2,601.35,600.58,600.82,7877.0,600.1192,600.2689,599.5003,599.7399,7877.0
2025-01-24 11:35:00,600.82,601.09,600.43,600.67,5446.0,599.7399,600.0094,599.3506,599.5902,5446.0
2025-01-24 11:40:00,600.57,600.9,600.42,600.71,6388.0,599.4903,599.8197,599.3406,599.6301,6388.0
2025-01-24 11:45:00,600.53,601.42,600.48,600.59,10063.0,599.4504,600.3388,599.4005,599.5103,10063.0
2025-01-24 11:50:00,600.98,601.41,600.73,600.77,6789.0,599.8996,600.3288,599.6501,599.69,6789.0
2025-01-24 11:55:00,600.73,600.74,599.82,599.97,4707.0,599.6501,599.66,598.7417,598.8914,4707.0
2025-01-24 12:00:00,599.74,600.08,599.64,599.64,3464.0,598.6618,599.0012,598.562,598.562,3464.0
2025-01-24 12:05:00,599.61,600.0,599.42,599.92,13839.0,598.5321,598.9214,598.3424,598.8415,13839.0
2025-01-24 12:10:00,599.91,600.85,599.8,600.32,15651.0,598.8315,599.7698,598.7217,599.2408,15651.0
2025-01-24 12:15:00,600.31,601.11,600.05,601.11,4432.0,599.2308,600.0294,598.9713,600.0294,4432.0
2025-01-24 12:20:00,600.99,601.16,600.71,601.16,3894.0,599.9096,600.0793,599.6301,600.0793,3894.0
2025-01-24 12:25:00,601.14,601.38,599.69,599.82,24123.0,600.0593,600.2989,598.6119,598.7417,24123.0
2025-01-24 12:30:00,599.97,600.15,599.59,599.87,6768.0,598.8914,599.0711,598.5121,598.7916,6768.0
2025-01-24 12:35:00,600.13,600.48,599.84,599.98,6094.0,599.0511,599.4005,598.7617,598.9014,6094.0
2025-01-24 12:40:00,599.99,600.13,599.78,599.78,3728.0,598.9114,599.0511,598.7018,598.7018,3728.0
2025-01-24 12:45:00,599.88,599.88,599.48,599.64,2175.0,598.8016,598.8016,598.4023,598.562,2175.0
2025-01-24 12:50:00,599.64,600.86,599.64,600.86,6291.0,598.562,599.7798,598.562,599.7798,6291.0
2025-01-24 12:55:00,600.86,600.87,600.17,600.58,7186.0,599.7798,599.7898,599.0911,599.5003,7186.0
2025-01-24 13:00:00,600.59,600.75,600.26,600.57,1109.0,599.5103,599.67,599.1809,599.4903,1109.0
2025-01-24 13:05:00,600.72,600.72,599.48,599.72,10201.0,599.6401,599.6401,598.4023,598.6419,10201.0
2025-01-24 13:10:00,599.94,599.94,599.36,599.82,1810.0,598.8615,598.8615,598.2825,598.7417,1810.0
2025-01-24 13:15:00,600.0,600.0,599.33,599.72,9134.0,598.9214,598.9214,598.2526,598.6419,9134.0
2025-01-24 13:20:00,599.8,600.0,599.53,599.55,3206.0,598.7217,598.9214,598.4522,598.4722,3206.0
2025-01-24 13:25:00,599.58,599.66,599.11,599.32,3541.0,598.5021,598.582,598.033,598.2426,3541.0
2025-01-24 13:30:00,599.3,599.56,599.2,599.25,3540.0,598.2226,598.4822,598.1228,598.1727,3540.0
2025-01-24 13:35:00,599.18,599.45,599.02,599.24,1180.0,598.1028,598.3724,597.9431,598.1627,1180.0
2025-01-24 13:40:00,599.07,599.09,598.74,598.98,4812.0,597.993,598.013,597.6636,597.9032,4812.0
2025-01-24 13:45:00,598.96,598.96,598.17,598.2,10442.0,597.8832,597.8832,597.0947,597.1246,10442.0
2025-01-24 13:50:00,598.2,598.42,597.68,597.72,8638.0,597.1246,597.3442,596.6055,596.6455,8638.0
2025-01-24 13:55:00,597.67,597.77,597.2,597.2,3700.0,596.5956,596.6954,596.1264,596.1264,3700.0
2025-01-24 14:00:00,597.2,598.13,597.03,597.29,11570.0,596.1264,597.0547,595.9567,596.2162,11570.0
2025-01-24 14:05:00,597.37,597.58,596.88,596.88,5805.0,596.2961,596.5057,595.807,595.807,5805.0
2025-01-24 14:10:00,597.06,597.1,596.73,596.83,6139.0,595.9867,596.0266,595.6572,595.7571,6139.0
2025-01-24 14:15:00,596.99,597.19,596.6,596.74,6184.0,595.9168,596.1164,595.5275,595.6672,6184.0
2025-01-24 14:20:00,596.74,597.49,596.73,597.39,4683.0,595.6672,596.4159,595.6572,596.3161,4683.0
2025-01-24 14:25:00,597.14,597.22,596.91,596.91,2914.0,596.0665,596.1464,595.8369,595.8369,2914.0
2025-01-24 14:30:00,596.88,597.21,596.67,596.73,1852.0,595.807,596.1364,595.5974,595.6572,1852.0
2025-01-24 14:35:00,596.63,596.86,596.51,596.51,1978.0,595.5574,595.787,595.4376,595.4376,1978.0
2025-01-24 14:40:00,596.4,596.64,596.2,596.23,1791.0,595.3278,595.5674,595.1282,595.1581,1791.0
2025-01-24 14:45:00,596.58,596.78,596.39,596.56,2673.0,595.5075,595.7072,595.3179,595.4876,2673.0
2025-01-24 14:50:00,596.69,596.69,596.37,596.4,2952.0,595.6173,595.6173,595.2979,595.3278,2952.0
2025-01-24 14:55:00,596.38,596.59,596.08,596.08,4610.0,595.3079,595.5175,595.0084,595.0084,4610.0
2025-01-24 15:00:00,596.17,596.38,595.69,596.26,9552.0,595.0983,595.3079,594.6191,595.1881,9552.0
2025-01-24 15:05:00,596.42,596.55,596.1,596.35,9060.0,595.3478,595.4776,595.0284,595.2779,9060.0
2025-01-24 15:10:00,596.18,596.58,595.9,596.58,12314.0,595.1082,595.5075,594.8287,595.5075,12314.0
2025-01-24 15:15:00,596.59,596.67,595.92,596.07,8583.0,595.5175,595.5974,594.8487,594.9984,8583.0
2025-01-24 15:20:00,595.92,596.0,595.44,595.75,8052.0,594.8487,594.9286,594.3696,594.679,8052.0
2025-01-24 15:25:00,595.8,595.99,595.49,595.56,8177.0,594.7289,594.9186,594.4195,594.4893,8177.0
2025-01-24 15:30:00,595.63,596.45,595.61,595.89,9090.0,594.5592,595.3777,594.5393,594.8188,9090.0
2025-01-24 15:35:00,596.02,596.47,595.75,596.33,16389.0,594.9485,595.3977,594.679,595.258,16389.0
2025-01-24 15:40:00,596.46,596.5,595.72,595.78,12548.0,595.3877,595.4277,594.6491,594.709,12548.0
2025-01-24 15:45:00,595.87,597.23,595.86,597.08,12308.0,594.7988,596.1563,594.7888,596.0066,12308.0
2025-01-24 15:50:00,596.96,598.11,596.78,598.04,31141.0,595.8868,597.0348,595.7072,596.9649,31141.0
2025-01-24 15:55:00,597.7,598.71,597.07,597.89,80381.0,596.6255,597.6337,595.9966,596.8152,80381.0
2025-01-27 09:30:00,586.07,595.69,586.0,595.0,44185.0,585.0164,594.6191,584.9465,593.9304,44185.0
2025-01-27 09:35:00,595.67,602.99,594.46,601.9,29247.0,594.5992,601.906,593.3913,600.818,29247.0
2025-01-27 09:40:00,601.79,605.45,600.54,604.8,14758.0,600.7081,604.3616,599.4604,603.7127,14758.0
2025-01-27 09:45:00,605.08,607.0,605.08,605.67,17673.0,603.9922,605.9088,603.9922,604.5812,17673.0
2025-01-27 09:50:00,605.34,606.5,604.11,604.2,8596.0,604.2518,605.4097,603.024,603.1138,8596.0
2025-01-27 09:55:00,604.04,605.39,603.45,604.11,6870.0,602.9541,604.3017,602.3652,603.024,6870.0
2025-01-27 10:00:00,604.92,605.8,603.98,604.18,11677.0,603.8325,604.7109,602.8942,603.0939,11677.0
2025-01-27 10:05:00,604.81,607.41,603.91,606.56,31078.0,603.7227,606.318,602.8243,605.4696,31078.0
2025-01-27 10:10:00,607.13,608.99,606.85,608.17,6205.0,606.0385,607.8952,605.7591,607.0767,6205.0
2025-01-27 10:15:00,607.68,608.12,605.39,605.46,8687.0,606.5876,607.0268,604.3017,604.3716,8687.0
2025-01-27 10:20:00,605.83,609.83,605.2,609.46,17269.0,604.7409,608.7337,604.112,608.3644,17269.0
2025-01-27 10:25:00,609.46,612.37,609.03,611.75,11249.0,608.3644,611.2691,607.9351,610.6502,11249.0
2025-01-27 10:30:00,612.06,614.39,611.71,613.93,25176.0,610.9597,613.2855,610.6103,612.8263,25176.0
2025-01-27 10:35:00,613.93,613.93,611.56,611.56,16081.0,612.8263,612.8263,610.4606,610.4606,16081.0
2025-01-27 10:40:00,612.05,612.05,609.84,609.89,5100.0,610.9497,610.9497,608.7437,608.7936,5100.0
2025-01-27 10:45:00,609.87,609.87,607.28,607.28,3951.0,608.7736,608.7736,606.1883,606.1883,3951.0
2025-01-27 10:50:00,608.06,608.84,606.75,608.24,8292.0,606.9669,607.7455,605.6592,607.1466,8292.0
2025-01-27 10:55:00,607.88,608.26,606.93,607.74,6397.0,606.7872,607.1665,605.8389,606.6475,6397.0
2025-01-27 11:00:00,607.3,608.02,606.81,607.05,6524.0,606.2082,606.9269,605.7191,605.9587,6524.0
2025-01-27 11:05:00,607.25,607.45,606.03,606.42,9109.0,606.1583,606.358,604.9405,605.3298,9109.0
2025-01-27 11:10:00,606.57,608.16,606.57,607.99,4357.0,605.4796,607.0667,605.4796,606.897,4357.0
2025-01-27 11:15:00,608.08,608.08,607.26,608.0,1990.0,606.9868,606.9868,606.1683,606.907,1990.0
2025-01-27 11:20:00,607.15,607.84,606.93,607.78,6365.0,606.0585,606.7473,605.8389,606.6874,6365.0
2025-01-27 11:25:00,607.77,608.22,607.01,607.55,8907.0,606.6774,607.1266,605.9188,606.4578,8907.0
2025-01-27 11:30:00,607.55,608.5,607.15,608.32,8720.0,606.4578,607.4061,606.0585,607.2264,8720.0
2025-01-27 11:35:00,608.66,609.28,607.95,608.37,7046.0,607.5658,608.1847,606.8571,607.2763,7046.0
2025-01-27 11:40:00,608.17,608.27,606.89,607.42,10636.0,607.0767,607.1765,605.799,606.328,10636.0
2025-01-27 11:45:00,607.43,609.04,607.23,609.02,3853.0,606.338,607.9451,606.1384,607.9252,3853.0
2025-01-27 11:50:00,608.49,608.49,607.43,607.57,5289.0,607.3961,607.3961,606.338,606.4778,5289.0
2025-01-27 11:55:00,607.46,608.32,607.46,607.83,6093.0,606.368,607.2264,606.368,606.7373,6093.0
2025-01-27 12:00:00,607.55,608.16,607.46,608.16,2577.0,606.4578,607.0667,606.368,607.0667,2577.0
2025-01-27 12:05:00,608.16,608.16,606.62,606.91,1773.0,607.0667,607.0667,605.5295,605.8189,1773.0
2025-01-27 12:10:00,607.2,608.62,607.2,608.62,1000.0,606.1084,607.5259,606.1084,607.5259,1000.0
2025-01-27 12:15:00,608.36,608.92,608.17,608.78,2464.0,607.2663,607.8253,607.0767,607.6856,2464.0
2025-01-27 12:20:00,608.75,609.41,608.42,609.36,3302.0,607.6556,608.3145,607.3262,608.2645,3302.0
2025-01-27 12:25:00,609.37,610.92,609.29,610.48,3404.0,608.2745,609.8217,608.1947,609.3825,3404.0
2025-01-27 12:30:00,610.29,610.29,608.03,608.28,6721.0,609.1929,609.1929,606.9369,607.1865,6721.0
2025-01-27 12:35:00,608.29,608.56,607.62,608.08,3836.0,607.1965,607.466,606.5277,606.9868,3836.0
2025-01-27 12:40:00,608.1,608.95,607.66,608.08,2081.0,607.0068,607.8553,606.5676,606.9868,2081.0
2025-01-27 12:45:00,608.63,609.23,608.17,608.35,3246.0,607.5359,608.1348,607.0767,607.2564,3246.0
2025-01-27 12:50:00,608.32,608.91,607.53,607.53,6022.0,607.2264,607.8153,606.4378,606.4378,6022.0
2025-01-27 12:55:00,607.54,608.09,607.17,607.65,2600.0,606.4478,606.9968,606.0785,606.5576,2600.0
2025-01-27 13:00:00,607.97,608.3,607.49,607.5,3651.0,606.877,607.2064,606.3979,606.4079,3651.0
2025-01-27 13:05:00,607.88,607.97,606.52,606.56,3421.0,606.7872,606.877,605.4296,605.4696,3421.0
2025-01-27 13:10:00,606.64,607.15,606.63,607.15,1698.0,605.5494,606.0585,605.5394,606.0585,1698.0
2025-01-27 13:15:00,606.93,608.0,606.93,607.86,1486.0,605.8389,606.907,605.8389,606.7672,1486.0
2025-01-27 13:20:00,608.04,608.99,608.03,608.13,2200.0,606.9469,607.8952,606.9369,607.0368,2200.0
2025-01-27 13:25:00,608.69,608.89,607.6,607.61,3630.0,607.5957,607.7954,606.5077,606.5177,3630.0
2025-01-27 13:30:00,607.54,608.65,607.28,607.28,9342.0,606.4478,607.5558,606.1883,606.1883,9342.0
2025-01-27 13:35:00,607.28,608.67,607.28,607.9,8350.0,606.1883,607.5758,606.1883,606.8072,8350.0
2025-01-27 13:40:00,608.15,608.98,608.15,608.45,2532.0,607.0567,607.8852,607.0567,607.3562,2532.0
2025-01-27 13:45:00,608.51,608.52,607.11,607.36,3539.0,607.4161,607.4261,606.0186,606.2681,3539.0
2025-01-27 13:50:00,607.36,607.84,607.19,607.57,2846.0,606.2681,606.7473,606.0984,606.4778,2846.0
2025-01-27 13:55:00,607.15,607.21,606.54,606.67,1713.0,606.0585,606.1184,605.4496,605.5794,1713.0
2025-01-27 14:00:00,606.83,608.19,606.82,607.52,9283.0,605.7391,607.0966,605.7291,606.4278,9283.0
2025-01-27 14:05:00,607.38,607.38,606.04,606.04,3071.0,606.2881,606.2881,604.9505,604.9505,3071.0
2025-01-27 14:10:00,605.87,606.24,604.99,605.58,4832.0,604.7808,605.1501,603.9024,604.4913,4832.0
2025-01-27 14:15:00,605.52,606.71,605.52,606.71,3329.0,604.4314,605.6193,604.4314,605.6193,3329.0
2025-01-27 14:20:00,606.32,606.64,606.22,606.54,2227.0,605.23,605.5494,605.1302,605.4496,2227.0
2025-01-27 14:25:00,606.54,607.32,606.28,607.32,12471.0,605.4496,606.2282,605.1901,606.2282,12471.0
2025-01-27 14:30:00,606.91,606.91,605.32,605.79,3954.0,605.8189,605.8189,604.2318,604.701,3954.0
2025-01-27 14:35:00,605.85,606.07,605.19,605.94,4176.0,604.7609,604.9805,604.102,604.8507,4176.0
2025-01-27 14:40:00,605.82,606.33,604.77,605.12,2393.0,604.7309,605.24,603.6828,604.0322,2393.0
2025-01-27 14:45:00,604.79,604.79,603.33,603.33,5943.0,603.7028,603.7028,602.2454,602.2454,5943.0
2025-01-27 14:50:00,603.4,603.41,601.55,602.11,11711.0,602.3153,602.3252,600.4686,601.0276,11711.0
2025-01-27 14:55:00,601.53,602.5,601.41,602.1,3967.0,600.4486,601.4169,600.3288,601.0176,3967.0
2025-01-27 15:00:00,602.17,602.48,601.62,601.84,6723.0,601.0875,601.3969,600.5385,600.7581,6723.0
2025-01-27 15:05:00,601.51,601.61,600.6,601.57,8220.0,600.4287,600.5285,599.5203,600.4885,8220.0
2025-01-27 15:10:00,601.57,602.18,601.3,601.49,10424.0,600.4885,601.0974,600.219,600.4087,10424.0
2025-01-27 15:15:00,601.41,602.76,601.32,602.76,9979.0,600.3288,601.6764,600.239,601.6764,9979.0
2025-01-27 15:20:00,602.13,603.76,602.13,603.75,5347.0,601.0475,602.6746,601.0475,602.6646,5347.0
2025-01-27 15:25:00,603.36,603.85,602.7,602.99,9981.0,602.2753,602.7644,601.6165,601.906,9981.0
2025-01-27 15:30:00,602.85,603.31,602.44,602.8,6644.0,601.7662,602.2254,601.357,601.7163,6644.0
2025-01-27 15:35:00,602.83,604.55,602.82,604.55,5673.0,601.7463,603.4632,601.7363,603.4632,5673.0
2025-01-27 15:40:00,604.54,605.09,604.1,605.09,6511.0,603.4532,604.0022,603.014,604.0022,6511.0
2025-01-27 15:45:00,604.88,605.5,604.29,604.76,10978.0,603.7926,604.4115,603.2037,603.6728,10978.0
2025-01-27 15:50:00,605.01,606.27,604.66,605.69,52231.0,603.9224,605.1801,603.573,604.6011,52231.0
2025-01-27 15:55:00,605.78,607.81,605.59,606.29,53509.0,604.691,606.7173,604.5013,605.2001,53509.0
2025-01-28 09:30:00,608.62,611.04,606.57,608.83,26134.0,607.5259,609.9415,605.4796,607.7355,26134.0
2025-01-28 09:35:00,608.5,608.84,605.87,606.82,14969.0,607.4061,607.7455,604.7808,605.7291,14969.0
2025-01-28 09:40:00,607.17,607.91,605.9,607.12,70719.0,606.0785,606.8171,604.8108,606.0286,70719.0
2025-01-28 09:45:00,607.55,608.47,605.89,606.94,12389.0,606.4578,607.3761,604.8008,605.8489,12389.0
2025-01-28 09:50:00,607.24,609.21,606.67,609.21,5165.0,606.1484,608.1148,605.5794,608.1148,5165.0
2025-01-28 09:55:00,609.01,610.31,608.42,609.35,7364.0,607.9152,609.2128,607.3262,608.2546,7364.0
2025-01-28 10:00:00,609.36,610.33,608.86,610.14,9394.0,608.2645,609.2328,607.7654,609.0431,9394.0
2025-01-28 10:05:00,609.72,611.25,609.72,611.23,8738.0,608.6239,610.1511,608.6239,610.1312,8738.0
2025-01-28 10:10:00,611.14,611.29,609.92,610.5,15679.0,610.0413,610.1911,608.8235,609.4025,15679.0
2025-01-28 10:15:00,610.33,610.55,609.7,610.35,19865.0,609.2328,609.4524,608.6039,609.2528,19865.0
2025-01-28 10:20:00,609.79,612.3,609.79,612.3,15368.0,608.6938,611.1993,608.6938,611.1993,15368.0
2025-01-28 10:25:00,612.05,612.75,611.9,612.14,4977.0,610.9497,611.6484,610.8,611.0395,4977.0
2025-01-28 10:30:00,612.01,612.21,610.14,610.14,4380.0,610.9098,611.1094,609.0431,609.0431,4380.0
2025-01-28 10:35:00,610.65,610.67,609.01,610.23,5777.0,609.5522,609.5722,607.9152,609.133,5777.0
2025-01-28 10:40:00,609.96,611.01,609.96,610.99,8165.0,608.8635,609.9116,608.8635,609.8916,8165.0
2025-01-28 10:45:00,610.78,612.48,610.78,612.48,5994.0,609.682,611.3789,609.682,611.3789,5994.0
2025-01-28 10:50:00,612.48,613.38,612.25,613.29,6641.0,611.3789,612.2773,611.1493,612.1875,6641.0
2025-01-28 10:55:00,613.13,613.61,612.95,613.42,9039.0,612.0278,612.5069,611.8481,612.3172,9039.0
2025-01-28 11:00:00,613.49,613.71,612.26,612.26,6812.0,612.3871,612.6067,611.1593,611.1593,6812.0
2025-01-28 11:05:00,612.59,612.63,612.01,612.36,2875.0,611.4887,611.5287,610.9098,611.2591,2875.0
2025-01-28 11:10:00,612.24,613.61,611.96,612.28,15592.0,611.1394,612.5069,610.8599,611.1793,15592.0
2025-01-28 11:15:00,612.22,612.46,612.12,612.12,2948.0,611.1194,611.359,611.0196,611.0196,2948.0
2025-01-28 11:20:00,612.04,612.25,611.62,611.76,6480.0,610.9397,611.1493,610.5205,610.6602,6480.0
2025-01-28 11:25:00,611.88,612.79,611.0,611.22,15521.0,610.78,611.6884,609.9016,610.1212,15521.0
2025-01-28 11:30:00,611.22,611.66,611.18,611.26,1571.0,610.1212,610.5604,610.0813,610.1611,1571.0
2025-01-28 11:35:00,610.31,611.16,610.31,611.15,800.0,609.2128,610.0613,609.2128,610.0513,800.0
2025-01-28 11:40:00,610.76,610.78,610.17,610.78,5305.0,609.662,609.682,609.0731,609.682,5305.0
2025-01-28 11:45:00,610.88,611.43,610.45,610.45,8400.0,609.7818,610.3308,609.3526,609.3526,8400.0
2025-01-28 11:50:00,610.7,610.7,609.18,610.22,2100.0,609.6021,609.6021,608.0849,609.123,2100.0
2025-01-28 11:55:00,609.83,609.98,609.41,609.98,1762.0,608.7337,608.8834,608.3145,608.8834,1762.0
2025-01-28 12:00:00,609.84,610.52,609.84,610.22,7182.0,608.7437,609.4225,608.7437,609.123,7182.0
2025-01-28 12:05:00,610.12,610.35,609.86,610.25,4230.0,609.0232,609.2528,608.7636,609.1529,4230.0
2025-01-28 12:10:00,610.25,610.26,609.01,609.34,7267.0,609.1529,609.1629,607.9152,608.2446,7267.0
2025-01-28 12:15:00,609.31,609.31,608.26,608.54,2097.0,608.2146,608.2146,607.1665,607.446,2097.0
2025-01-28 12:20:00,608.35,608.53,607.65,608.06,3754.0,607.2564,607.436,606.5576,606.9669,3754.0
2025-01-28 12:25:00,608.0,608.34,607.33,607.33,3785.0,606.907,607.2464,606.2382,606.2382,3785.0
2025-01-28 12:30:00,607.44,607.44,606.15,607.09,3946.0,606.348,606.348,605.0603,605.9986,3946.0
2025-01-28 12:35:00,607.29,607.36,605.72,605.91,23542.0,606.1983,606.2681,604.6311,604.8207,23542.0
2025-01-28 12:40:00,605.74,606.26,605.23,605.42,5454.0,604.651,605.1701,604.142,604.3316,5454.0
2025-01-28 12:45:00,605.3,606.46,604.89,604.94,5714.0,604.2118,605.3698,603.8026,603.8525,5714.0
2025-01-28 12:50:00,605.13,605.36,604.9,605.09,3390.0,604.0421,604.2717,603.8126,604.0022,3390.0
2025-01-28 12:55:00,605.23,605.29,604.45,605.12,11120.0,604.142,604.2019,603.3634,604.0322,11120.0
2025-01-28 13:00:00,604.86,606.1,604.86,606.1,3488.0,603.7726,605.0104,603.7726,605.0104,3488.0
2025-01-28 13:05:00,606.1,606.1,604.89,605.25,4244.0,605.0104,605.0104,603.8026,604.1619,4244.0
2025-01-28 13:10:00,605.32,605.6,605.05,605.3,3436.0,604.2318,604.5113,603.9623,604.2118,3436.0
2025-01-28 13:15:00,605.26,605.91,605.26,605.46,2511.0,604.1719,604.8207,604.1719,604.3716,2511.0
2025-01-28 13:20:00,605.46,605.6,605.2,605.6,2913.0,604.3716,604.5113,604.112,604.5113,2913.0
2025-01-28 13:25:00,605.43,605.65,605.09,605.09,3673.0,604.3416,604.5612,604.0022,604.0022,3673.0
2025-01-28 13:30:00,605.35,605.35,604.68,604.8,6036.0,604.2617,604.2617,603.593,603.7127,6036.0
2025-01-28 13:35:00,604.68,605.01,604.01,604.02,4211.0,603.593,603.9224,602.9242,602.9341,4211.0
2025-01-28 13:40:00,604.14,604.74,603.82,604.49,7465.0,603.0539,603.6528,602.7345,603.4033,7465.0
2025-01-28 13:45:00,604.48,604.48,603.91,604.15,2887.0,603.3933,603.3933,602.8243,603.0639,2887.0
2025-01-28 13:50:00,604.44,604.68,604.31,604.31,3941.0,603.3534,603.593,603.2236,603.2236,3941.0
2025-01-28 13:55:00,603.9,604.16,603.63,604.02,1800.0,602.8144,603.0739,602.5448,602.9341,1800.0
2025-01-28 14:00:00,604.03,604.25,603.74,604.07,2835.0,602.9441,603.1637,602.6546,602.9841,2835.0
2025-01-28 14:05:00,603.95,604.52,603.88,604.03,2632.0,602.8643,603.4332,602.7944,602.9441,2632.0
2025-01-28 14:10:00,603.81,604.15,603.61,604.15,4573.0,602.7245,603.0639,602.5249,603.0639,4573.0
2025-01-28 14:15:00,604.14,604.33,603.85,604.21,4637.0,603.0539,603.2436,602.7644,603.1238,4637.0
2025-01-28 14:20:00,604.2,604.2,603.56,603.56,4845.0,603.1138,603.1138,602.475,602.475,4845.0
2025-01-28 14:25:00,603.61,604.45,603.6,604.39,4518.0,602.5249,603.3634,602.5149,603.3035,4518.0
2025-01-28 14:30:00,604.56,605.14,604.56,605.07,5082.0,603.4732,604.0521,603.4732,603.9823,5082.0
2025-01-28 14:35:00,605.07,605.74,605.07,605.33,7627.0,603.9823,604.651,603.9823,604.2418,7627.0
2025-01-28 14:40:00,605.37,605.41,604.82,604.82,4477.0,604.2817,604.3216,603.7327,603.7327,4477.0
2025-01-28 14:45:00,604.99,606.29,604.83,605.86,18371.0,603.9024,605.2001,603.7427,604.7708,18371.0
2025-01-28 14:50:00,605.81,606.15,605.62,605.96,3696.0,604.7209,605.0603,604.5313,604.8707,3696.0
2025-01-28 14:55:00,605.83,606.5,605.83,606.5,6885.0,604.7409,605.4097,604.7409,605.4097,6885.0
2025-01-28 15:00:00,606.63,606.71,605.76,605.76,11220.0,605.5394,605.6193,604.671,604.671,11220.0
2025-01-28 15:05:00,605.97,606.15,605.3,605.94,3927.0,604.8806,605.0603,604.2118,604.8507,3927.0
2025-01-28 15:10:00,605.73,605.73,605.49,605.53,2572.0,604.6411,604.6411,604.4015,604.4414,2572.0
2025-01-28 15:15:00,605.53,605.61,605.29,605.5,7778.0,604.4414,604.5213,604.2019,604.4115,7778.0
2025-01-28 15:20:00,605.29,605.46,605.02,605.07,8074.0,604.2019,604.3716,603.9323,603.9823,8074.0
2025-01-28 15:25:00,605.12,605.2,604.72,604.92,5596.0,604.0322,604.112,603.6329,603.8325,5596.0
2025-01-28 15:30:00,604.92,605.27,604.75,604.92,7766.0,603.8325,604.1819,603.6628,603.8325,7766.0
2025-01-28 15:35:00,604.95,605.1,604.35,604.54,2858.0,603.8625,604.0122,603.2635,603.4532,2858.0
2025-01-28 15:40:00,604.35,604.36,603.61,603.63,5678.0,603.2635,603.2735,602.5249,602.5448,5678.0
2025-01-28 15:45:00,603.63,603.78,602.84,603.06,8572.0,602.5448,602.6946,601.7563,601.9759,8572.0
2025-01-28 15:50:00,603.06,603.07,601.71,602.66,36270.0,601.9759,601.9858,600.6283,601.5766,36270.0
2025-01-28 15:55:00,602.5,602.5,600.19,600.51,70241.0,601.4169,601.4169,599.111,599.4305,70241.0
2025-01-29 09:30:00,599.65,603.54,598.56,598.57,32176.0,598.572,602.455,597.484,597.4939,32176.0
2025-01-29 09:35:00,599.06,599.75,598.02,598.88,9204.0,597.9831,598.6718,596.9449,597.8034,9204.0
2025-01-29 09:40:00,598.99,598.99,595.52,595.86,7721.0,597.9132,597.9132,594.4494,594.7888,7721.0
2025-01-29 09:45:00,596.11,597.09,593.76,594.3,13992.0,595.0384,596.0166,592.6926,593.2316,13992.0
2025-01-29 09:50:00,594.01,595.65,594.0,594.95,10257.0,592.9421,594.5792,592.9322,593.8804,10257.0
2025-01-29 09:55:00,594.81,595.02,592.0,592.55,10769.0,593.7407,593.9503,590.9357,591.4848,10769.0
2025-01-29 10:00:00,592.55,595.22,592.43,592.43,9500.0,591.4848,594.15,591.365,591.365,9500.0
2025-01-29 10:05:00,592.44,593.24,592.43,592.74,4146.0,591.375,592.1735,591.365,591.6744,4146.0
2025-01-29 10:10:00,592.48,594.07,592.27,593.55,6853.0,591.4149,593.002,591.2053,592.483,6853.0
2025-01-29 10:15:00,593.55,594.17,593.09,594.14,6014.0,592.483,593.1018,592.0238,593.0719,6014.0
2025-01-29 10:20:00,594.36,594.54,592.7,592.7,4628.0,593.2915,593.4712,591.6345,591.6345,4628.0
2025-01-29 10:25:00,592.8,592.84,591.79,592.04,5919.0,591.7343,591.7742,590.7261,590.9757,5919.0
2025-01-29 10:30:00,592.06,593.14,592.0,593.14,5817.0,590.9956,592.0737,590.9357,592.0737,5817.0
2025-01-29 10:35:00,592.69,592.88,592.41,592.52,3521.0,591.6245,591.8142,591.345,591.4548,3521.0
2025-01-29 10:40:00,592.76,592.86,590.9,591.46,11321.0,591.6944,591.7942,589.8377,590.3967,11321.0
2025-01-29 10:45:00,591.42,592.88,591.42,592.3,2833.0,590.3568,591.8142,590.3568,591.2352,2833.0
2025-01-29 10:50:00,592.83,593.88,592.26,593.88,3874.0,591.7643,592.8124,591.1953,592.8124,3874.0
2025-01-29 10:55:00,593.88,593.88,592.8,593.0,4233.0,592.8124,592.8124,591.7343,591.934,4233.0
2025-01-29 11:00:00,593.19,593.21,592.81,592.86,600.0,592.1236,592.1436,591.7443,591.7942,600.0
2025-01-29 11:05:00,593.06,593.1,592.19,592.19,5670.0,591.9938,592.0338,591.1254,591.1254,5670.0
2025-01-29 11:10:00,592.17,593.0,591.86,592.8,10836.0,591.1054,591.934,590.796,591.7343,10836.0
2025-01-29 11:15:00,592.88,592.88,592.22,592.72,12677.0,591.8142,591.8142,591.1554,591.6545,12677.0
2025-01-29 11:20:00,592.96,593.65,592.81,593.65,4722.0,591.894,592.5828,591.7443,592.5828,4722.0
2025-01-29 11:25:00,593.81,593.83,593.1,593.19,5670.0,592.7425,592.7625,592.0338,592.1236,5670.0
2025-01-29 11:30:00,593.01,594.27,593.01,593.67,5732.0,591.9439,593.2017,591.9439,592.6027,5732.0
2025-01-29 11:35:00,593.78,593.78,592.55,592.56,6180.0,592.7125,592.7125,591.4848,591.4947,6180.0
2025-01-29 11:40:00,592.54,592.76,591.95,592.75,7093.0,591.4748,591.6944,590.8858,591.6844,7093.0
2025-01-29 11:45:00,592.75,593.7,592.55,593.61,7297.0,591.6844,592.6327,591.4848,592.5429,7297.0
2025-01-29 11:50:00,593.61,593.78,593.31,593.33,3866.0,592.5429,592.7125,592.2434,592.2634,3866.0
2025-01-29 11:55:00,593.33,593.43,592.82,592.96,4835.0,592.2634,592.3632,591.7543,591.894,4835.0
2025-01-29 12:00:00,592.96,593.94,592.96,593.83,3308.0,591.894,592.8723,591.894,592.7625,3308.0
2025-01-29 12:05:00,593.66,594.06,593.54,593.71,9851.0,592.5928,592.992,592.473,592.6427,9851.0
2025-01-29 12:10:00,593.75,593.75,593.45,593.68,2107.0,592.6826,592.6826,592.3831,592.6127,2107.0
2025-01-29 12:15:00,593.55,593.86,593.55,593.86,2200.0,592.483,592.7924,592.483,592.7924,2200.0
2025-01-29 12:20:00,593.87,593.87,593.42,593.8,6577.0,592.8024,592.8024,592.3532,592.7325,6577.0
2025-01-29 12:25:00,593.78,593.95,593.18,593.32,2625.0,592.7125,592.8822,592.1136,592.2534,2625.0
2025-01-29 12:30:00,593.32,593.55,593.21,593.48,3401.0,592.2534,592.483,592.1436,592.4131,3401.0
2025-01-29 12:35:00,593.54,593.56,592.99,593.0,3503.0,592.473,592.4929,591.924,591.934,3503.0
2025-01-29 12:40:00,592.86,593.1,592.74,592.86,7159.0,591.7942,592.0338,591.6744,591.7942,7159.0
2025-01-29 12:45:00,592.85,592.85,592.25,592.26,4089.0,591.7842,591.7842,591.1853,591.1953,4089.0
2025-01-29 12:50:00,592.41,592.82,592.1,592.78,4156.0,591.345,591.7543,591.0356,591.7143,4156.0
2025-01-29 12:55:00,592.63,592.64,592.14,592.14,7143.0,591.5646,591.5746,591.0755,591.0755,7143.0
2025-01-29 13:00:00,591.8,592.15,590.19,590.75,10753.0,590.7361,591.0855,589.129,589.688,10753.0
2025-01-29 13:05:00,590.67,591.75,590.34,591.75,4051.0,589.6081,590.6862,589.2787,590.6862,4051.0
2025-01-29 13:10:00,591.75,592.1,591.48,591.96,2726.0,590.6862,591.0356,590.4167,590.8958,2726.0
2025-01-29 13:15:00,591.92,592.38,591.72,591.72,1374.0,590.8559,591.3151,590.6563,590.6563,1374.0
2025-01-29 13:20:00,591.97,591.98,591.5,591.65,3583.0,590.9058,590.9158,590.4366,590.5864,3583.0
2025-01-29 13:25:00,591.95,592.84,591.95,592.68,9968.0,590.8858,591.7742,590.8858,591.6145,9968.0
2025-01-29 13:30:00,592.89,593.29,591.89,592.3,6137.0,591.8241,592.2234,590.8259,591.2352,6137.0
2025-01-29 13:35:00,592.21,592.84,592.16,592.84,9292.0,591.1454,591.7742,591.0955,591.7742,9292.0
2025-01-29 13:40:00,592.56,592.6,592.16,592.24,4411.0,591.4947,591.5347,591.0955,591.1753,4411.0
2025-01-29 13:45:00,592.51,593.19,592.35,593.1,4812.0,591.4448,592.1236,591.2851,592.0338,4812.0
2025-01-29 13:50:00,593.21,593.21,592.42,592.76,4109.0,592.1436,592.1436,591.355,591.6944,4109.0
2025-01-29 13:55:00,592.47,593.06,592.15,592.15,3873.0,591.4049,591.9938,591.0855,591.0855,3873.0
2025-01-29 14:00:00,592.49,592.49,590.77,591.97,9865.0,591.4249,591.4249,589.708,590.9058,9865.0
2025-01-29 14:05:00,591.63,592.51,591.48,591.51,5929.0,590.5664,591.4448,590.4167,590.4466,5929.0
2025-01-29 14:10:00,591.74,591.74,591.03,591.5,8300.0,590.6762,590.6762,589.9675,590.4366,8300.0
2025-01-29 14:15:00,591.5,591.5,590.55,590.55,6986.0,590.4366,590.4366,589.4884,589.4884,6986.0
2025-01-29 14:20:00,590.79,591.3,590.78,591.3,3502.0,589.7279,590.237,589.7179,590.237,3502.0
2025-01-29 14:25:00,590.89,591.33,590.85,591.25,2274.0,589.8277,590.267,589.7878,590.1871,2274.0
2025-01-29 14:30:00,591.0,592.21,590.95,591.6,7209.0,589.9375,591.1454,589.8876,590.5365,7209.0
2025-01-29 14:35:00,591.62,592.14,590.78,591.8,8579.0,590.5564,591.0755,589.7179,590.7361,8579.0
2025-01-29 14:40:00,591.84,593.14,591.84,592.77,8146.0,590.776,592.0737,590.776,591.7044,8146.0
2025-01-29 14:45:00,592.93,593.45,592.21,592.82,15612.0,591.8641,592.3831,591.1454,591.7543,15612.0
2025-01-29 14:50:00,593.15,594.28,592.47,593.8,10168.0,592.0837,593.2116,591.4049,592.7325,10168.0
2025-01-29 14:55:00,593.7,594.68,593.61,594.38,7449.0,592.6327,593.6109,592.5429,593.3115,7449.0
2025-01-29 15:00:00,594.37,595.01,593.96,594.05,10204.0,593.3015,593.9403,592.8922,592.9821,10204.0
2025-01-29 15:05:00,594.37,595.09,594.16,594.64,5858.0,593.3015,594.0202,593.0919,593.571,5858.0
2025-01-29 15:10:00,595.15,595.64,594.03,594.43,6260.0,594.0801,594.5692,592.9621,593.3614,6260.0
2025-01-29 15:15:00,594.68,594.9,593.76,594.9,4225.0,593.6109,593.8305,592.6926,593.8305,4225.0
2025-01-29 15:20:00,595.18,596.89,595.18,596.89,5668.0,594.11,595.817,594.11,595.817,5668.0
2025-01-29 15:25:00,596.83,597.67,596.83,597.19,8168.0,595.7571,596.5956,595.7571,596.1164,8168.0
2025-01-29 15:30:00,597.2,597.41,596.6,596.78,7624.0,596.1264,596.336,595.5275,595.7072,7624.0
2025-01-29 15:35:00,596.63,596.74,594.9,594.9,7059.0,595.5574,595.6672,593.8305,593.8305,7059.0
2025-01-29 15:40:00,594.98,594.98,593.97,594.2,13735.0,593.9104,593.9104,592.9022,593.1318,13735.0
2025-01-29 15:45:00,594.13,595.27,594.04,595.2,11637.0,593.0619,594.1999,592.9721,594.13,11637.0
2025-01-29 15:50:00,595.49,596.14,594.59,594.62,21169.0,594.4195,595.0683,593.5211,593.551,21169.0
2025-01-29 15:55:00,594.54,594.58,592.13,592.81,71048.0,593.4712,593.5111,591.0655,591.7443,71048.0
2025-01-30 09:30:00,595.34,598.77,593.7,597.58,15914.0,594.2697,597.6936,592.6327,596.5057,15914.0
2025-01-30 09:35:00,597.63,602.02,597.63,601.55,15806.0,596.5556,600.9377,596.5556,600.4686,15806.0
2025-01-30 09:40:00,601.02,601.77,599.29,600.92,6478.0,599.9395,600.6882,598.2126,599.8397,6478.0
2025-01-30 09:45:00,600.2,603.42,599.41,603.42,7192.0,599.121,602.3352,598.3324,602.3352,7192.0
2025-01-30 09:50:00,603.17,604.49,603.11,603.44,3796.0,602.0857,603.4033,602.0258,602.3552,3796.0
2025-01-30 09:55:00,603.78,604.96,601.88,601.88,5964.0,602.6946,603.8725,600.798,600.798,5964.0
2025-01-30 10:00:00,602.63,603.15,600.52,600.88,7208.0,601.5466,602.0657,599.4404,599.7998,7208.0
2025-01-30 10:05:00,600.88,600.88,598.66,600.13,7932.0,599.7998,599.7998,597.5838,599.0511,7932.0
2025-01-30 10:10:00,600.75,600.89,599.57,599.57,3700.0,599.67,599.8098,598.4921,598.4921,3700.0
2025-01-30 10:15:00,599.6,599.75,598.9,599.55,8376.0,598.5221,598.6718,597.8233,598.4722,8376.0
2025-01-30 10:20:00,600.24,600.73,599.55,600.38,5576.0,599.1609,599.6501,598.4722,599.3007,5576.0
2025-01-30 10:25:00,600.38,601.05,599.81,600.0,7143.0,599.3007,599.9695,598.7317,598.9214,7143.0
2025-01-30 10:30:00,599.75,600.78,599.58,600.46,4813.0,598.6718,599.7,598.5021,599.3805,4813.0
2025-01-30 10:35:00,600.61,600.81,600.03,600.5,4209.0,599.5303,599.7299,598.9513,599.4205,4209.0
2025-01-30 10:40:00,600.5,600.5,598.62,599.33,2072.0,599.4205,599.4205,597.5438,598.2526,2072.0
2025-01-30 10:45:00,599.39,600.36,599.39,599.87,2892.0,598.3125,599.2807,598.3125,598.7916,2892.0
2025-01-30 10:50:00,599.65,599.66,598.25,598.25,1426.0,598.572,598.582,597.1745,597.1745,1426.0
2025-01-30 10:55:00,598.03,598.15,597.18,598.14,2015.0,596.9549,597.0747,596.1064,597.0647,2015.0
2025-01-30 11:00:00,598.14,599.01,597.58,598.63,4580.0,597.0647,597.9331,596.5057,597.5538,4580.0
2025-01-30 11:05:00,598.59,598.59,597.75,597.76,2192.0,597.5139,597.5139,596.6754,596.6854,2192.0
2025-01-30 11:10:00,598.05,598.82,597.44,597.44,3504.0,596.9749,597.7435,596.366,596.366,3504.0
2025-01-30 11:15:00,597.99,598.44,597.83,598.18,2017.0,596.915,597.3642,596.7553,597.1046,2017.0
2025-01-30 11:20:00,598.51,598.63,597.98,598.28,2691.0,597.434,597.5538,596.905,597.2045,2691.0
2025-01-30 11:25:00,598.32,598.63,598.03,598.45,1932.0,597.2444,597.5538,596.9549,597.3742,1932.0
2025-01-30 11:30:00,598.45,598.53,597.76,598.0,3165.0,597.3742,597.454,596.6854,596.925,3165.0
2025-01-30 11:35:00,597.56,598.37,597.27,598.09,3722.0,596.4858,597.2943,596.1963,597.0148,3722.0
2025-01-30 11:40:00,598.33,598.91,598.3,598.51,1968.0,597.2544,597.8333,597.2244,597.434,1968.0
2025-01-30 11:45:00,598.8,599.38,598.56,599.25,2878.0,597.7235,598.3025,597.484,598.1727,2878.0
2025-01-30 11:50:00,599.28,599.45,599.28,599.45,1000.0,598.2027,598.3724,598.2027,598.3724,1000.0
2025-01-30 11:55:00,599.13,599.32,598.9,598.91,1636.0,598.0529,598.2426,597.8233,597.8333,1636.0
2025-01-30 12:00:00,599.73,599.73,598.71,598.88,2515.0,598.6519,598.6519,597.6337,597.8034,2515.0
2025-01-30 12:05:00,598.2,599.07,598.2,598.95,2778.0,597.1246,597.993,597.1246,597.8733,2778.0
2025-01-30 12:10:00,598.98,599.05,597.91,597.92,3400.0,597.9032,597.9731,596.8351,596.8451,3400.0
2025-01-30 12:15:00,598.36,598.76,597.43,598.0,7630.0,597.2843,597.6836,596.356,596.925,7630.0
2025-01-30 12:20:00,598.0,598.05,597.5,597.88,1658.0,596.925,596.9749,596.4259,596.8052,1658.0
2025-01-30 12:25:00,597.54,597.88,596.66,597.38,3485.0,596.4658,596.8052,595.5874,596.3061,3485.0
2025-01-30 12:30:00,597.03,597.58,596.7,597.44,4221.0,595.9567,596.5057,595.6273,596.366,4221.0
2025-01-30 12:35:00,597.23,597.4,596.81,597.0,2813.0,596.1563,596.326,595.7371,595.9268,2813.0
2025-01-30 12:40:00,597.01,597.02,596.57,596.6,4491.0,595.9367,595.9467,595.4975,595.5275,4491.0
2025-01-30 12:45:00,596.73,596.73,596.32,596.41,2346.0,595.6572,595.6572,595.248,595.3378,2346.0
2025-01-30 12:50:00,596.63,596.64,596.14,596.14,1400.0,595.5574,595.5674,595.0683,595.0683,1400.0
2025-01-30 12:55:00,596.47,596.55,596.14,596.14,1200.0,595.3977,595.4776,595.0683,595.0683,1200.0
2025-01-30 13:00:00,596.3,596.39,595.8,596.13,2150.0,595.228,595.3179,594.7289,595.0583,2150.0
2025-01-30 13:05:00,596.13,596.84,596.13,596.71,4544.0,595.0583,595.767,595.0583,595.6373,4544.0
2025-01-30 13:10:00,596.79,596.83,596.79,596.83,500.0,595.7171,595.7571,595.7171,595.7571,500.0
2025-01-30 13:15:00,596.84,596.87,596.56,596.87,1693.0,595.767,595.797,595.4876,595.797,1693.0
2025-01-30 13:20:00,596.88,597.42,596.66,597.17,5601.0,595.807,596.346,595.5874,596.0965,5601.0
2025-01-30 13:25:00,596.67,597.09,596.67,597.0,2716.0,595.5974,596.0166,595.5974,595.9268,2716.0
2025-01-30 13:30:00,597.09,597.53,596.74,597.28,4518.0,596.0166,596.4558,595.6672,596.2063,4518.0
2025-01-30 13:35:00,597.28,597.8,597.05,597.73,5320.0,596.2063,596.7253,595.9767,596.6554,5320.0
2025-01-30 13:40:00,597.73,598.84,597.68,598.76,33803.0,596.6554,597.7635,596.6055,597.6836,33803.0
2025-01-30 13:45:00,598.8,599.02,598.6,598.84,2718.0,597.7235,597.9431,597.5239,597.7635,2718.0
2025-01-30 13:50:00,599.01,599.17,598.91,599.17,1101.0,597.9331,598.0929,597.8333,598.0929,1101.0
2025-01-30 13:55:00,599.08,599.42,599.02,599.02,1984.0,598.003,598.3424,597.9431,597.9431,1984.0
2025-01-30 14:00:00,599.25,599.25,598.81,598.94,3399.0,598.1727,598.1727,597.7335,597.8633,3399.0
2025-01-30 14:05:00,599.0,599.69,599.0,599.69,800.0,597.9232,598.6119,597.9232,598.6119,800.0
2025-01-30 14:10:00,599.54,599.66,599.38,599.65,793.0,598.4622,598.582,598.3025,598.572,793.0
2025-01-30 14:15:00,599.51,599.67,599.19,599.19,2697.0,598.4322,598.592,598.1128,598.1128,2697.0
2025-01-30 14:20:00,599.25,599.58,599.24,599.35,1925.0,598.1727,598.5021,598.1627,598.2725,1925.0
2025-01-30 14:25:00,599.35,600.66,599.34,600.66,4762.0,598.2725,599.5802,598.2626,599.5802,4762.0
2025-01-30 14:30:00,600.63,600.78,600.2,600.78,5377.0,599.5502,599.7,599.121,599.7,5377.0
2025-01-30 14:35:00,600.58,601.05,600.39,601.05,1782.0,599.5003,599.9695,599.3107,599.9695,1782.0
2025-01-30 14:40:00,601.6,601.6,600.82,601.1,6105.0,600.5185,600.5185,599.7399,600.0194,6105.0
2025-01-30 14:45:00,600.88,602.08,600.84,601.98,2660.0,599.7998,600.9976,599.7599,600.8978,2660.0
2025-01-30 14:50:00,601.99,602.21,601.83,602.06,5086.0,600.9078,601.1274,600.7481,600.9777,5086.0
2025-01-30 14:55:00,601.98,602.72,601.75,601.93,11971.0,600.8978,601.6365,600.6682,600.8479,11971.0
2025-01-30 15:00:00,601.93,602.29,601.81,601.83,4825.0,600.8479,601.2073,600.7281,600.7481,4825.0
2025-01-30 15:05:00,601.83,602.22,601.64,602.22,4702.0,600.7481,601.1374,600.5584,601.1374,4702.0
2025-01-30 15:10:00,602.22,602.47,602.09,602.09,4734.0,601.1374,601.3869,601.0076,601.0076,4734.0
2025-01-30 15:15:00,602.09,602.5,601.9,602.24,8750.0,601.0076,601.4169,600.818,601.1573,8750.0
2025-01-30 15:20:00,602.28,602.38,602.01,602.32,5276.0,601.1973,601.2971,600.9278,601.2372,5276.0
2025-01-30 15:25:00,602.32,602.53,602.0,602.13,8410.0,601.2372,601.4468,600.9178,601.0475,8410.0
2025-01-30 15:30:00,602.1,602.64,601.9,602.64,5431.0,601.0176,601.5566,600.818,601.5566,5431.0
2025-01-30 15:35:00,602.65,602.7,599.93,599.93,11674.0,601.5666,601.6165,598.8515,598.8515,11674.0
2025-01-30 15:40:00,599.83,600.15,598.6,599.22,8440.0,598.7517,599.0711,597.5239,598.1428,8440.0
2025-01-30 15:45:00,598.98,602.21,598.78,602.21,28141.0,597.9032,601.1274,597.7036,601.1274,28141.0
2025-01-30 15:50:00,601.76,602.85,600.87,602.51,26844.0,600.6782,601.7662,599.7898,601.4269,26844.0
2025-01-30 15:55:00,603.39,605.66,602.71,604.32,60931.0,602.3053,604.5712,601.6265,603.2336,60931.0
2025-01-31 09:30:00,604.88,606.88,602.97,602.97,15817.0,603.7926,605.789,601.886,601.886,15817.0
2025-01-31 09:35:00,605.34,606.5,604.39,606.5,10729.0,604.2518,605.4097,603.3035,605.4097,10729.0
2025-01-31 09:40:00,606.68,606.68,604.8,604.83,5606.0,605.5894,605.5894,603.7127,603.7427,5606.0
2025-01-31 09:45:00,604.96,605.38,604.72,605.21,12464.0,603.8725,604.2917,603.6329,604.122,12464.0
2025-01-31 09:50:00,605.6,606.17,605.25,605.89,4531.0,604.5113,605.0803,604.1619,604.8008,4531.0
2025-01-31 09:55:00,606.08,606.3,605.0,605.98,27866.0,604.9904,605.21,603.9124,604.8906,27866.0
2025-01-31 10:00:00,605.98,608.08,605.98,608.04,7514.0,604.8906,606.9868,604.8906,606.9469,7514.0
2025-01-31 10:05:00,608.39,609.0,608.16,608.95,3837.0,607.2963,607.9052,607.0667,607.8553,3837.0
2025-01-31 10:10:00,608.98,610.9,608.98,610.88,9097.0,607.8852,609.8018,607.8852,609.7818,9097.0
2025-01-31 10:15:00,610.47,610.88,609.84,610.18,5038.0,609.3725,609.7818,608.7437,609.0831,5038.0
2025-01-31 10:20:00,610.32,610.4,609.42,609.69,7655.0,609.2228,609.3027,608.3244,608.5939,7655.0
2025-01-31 10:25:00,609.85,609.85,608.13,608.13,4958.0,608.7537,608.7537,607.0368,607.0368,4958.0
2025-01-31 10:30:00,608.55,609.46,608.37,609.46,12973.0,607.456,608.3644,607.2763,608.3644,12973.0
2025-01-31 10:35:00,610.06,610.81,609.63,610.43,7171.0,608.9633,609.7119,608.5341,609.3326,7171.0
2025-01-31 10:40:00,610.49,610.8,609.3,609.3,8588.0,609.3925,609.702,608.2046,608.2046,8588.0
2025-01-31 10:45:00,609.25,609.88,609.25,609.58,5600.0,608.1547,608.7836,608.1547,608.4841,5600.0
2025-01-31 10:50:00,609.62,609.85,609.33,609.6,2400.0,608.5241,608.7537,608.2346,608.5041,2400.0
2025-01-31 10:55:00,609.6,610.58,609.59,609.79,3221.0,608.5041,609.4823,608.4941,608.6938,3221.0
2025-01-31 11:00:00,610.06,610.74,610.06,610.52,2546.0,608.9633,609.6421,608.9633,609.4225,2546.0
2025-01-31 11:05:00,610.44,610.45,609.29,609.57,3098.0,609.3426,609.3526,608.1947,608.4742,3098.0
2025-01-31 11:10:00,609.63,610.12,609.61,609.65,3198.0,608.5341,609.0232,608.5141,608.554,3198.0
2025-01-31 11:15:00,609.94,610.0,609.38,609.53,3118.0,608.8435,608.9034,608.2845,608.4342,3118.0
2025-01-31 11:20:00,609.4,610.06,609.33,609.9,6186.0,608.3045,608.9633,608.2346,608.8036,6186.0
2025-01-31 11:25:00,609.53,610.08,609.53,609.84,1703.0,608.4342,608.9832,608.4342,608.7437,1703.0
2025-01-31 11:30:00,609.58,610.08,608.99,609.29,7840.0,608.4841,608.9832,607.8952,608.1947,7840.0
2025-01-31 11:35:00,608.89,609.21,608.84,608.9,3783.0,607.7954,608.1148,607.7455,607.8054,3783.0
2025-01-31 11:40:00,609.0,609.26,608.48,609.26,10961.0,607.9052,608.1647,607.3861,608.1647,10961.0
2025-01-31 11:45:00,609.18,609.81,609.16,609.81,2542.0,608.0849,608.7137,608.0649,608.7137,2542.0
2025-01-31 11:50:00,609.84,609.96,609.42,609.75,6708.0,608.7437,608.8635,608.3244,608.6538,6708.0
2025-01-31 11:55:00,609.67,609.67,608.85,608.88,2764.0,608.574,608.574,607.7555,607.7854,2764.0
2025-01-31 12:00:00,608.86,609.28,608.1,608.1,6329.0,607.7654,608.1847,607.0068,607.0068,6329.0
2025-01-31 12:05:00,608.04,608.04,607.46,607.73,3202.0,606.9469,606.9469,606.368,606.6375,3202.0
2025-01-31 12:10:00,607.82,608.3,607.44,608.06,13577.0,606.7273,607.2064,606.348,606.9669,13577.0
2025-01-31 12:15:00,608.06,609.3,607.86,609.3,1700.0,606.9669,608.2046,606.7672,608.2046,1700.0
2025-01-31 12:20:00,609.31,609.41,608.67,609.16,10399.0,608.2146,608.3145,607.5758,608.0649,10399.0
2025-01-31 12:25:00,609.11,610.0,609.1,609.82,4345.0,608.015,608.9034,608.005,608.7237,4345.0
2025-01-31 12:30:00,609.88,609.88,609.15,609.15,2357.0,608.7836,608.7836,608.0549,608.0549,2357.0
2025-01-31 12:35:00,609.52,609.84,609.4,609.49,2176.0,608.4243,608.7437,608.3045,608.3943,2176.0
2025-01-31 12:40:00,609.52,609.53,609.27,609.27,1101.0,608.4243,608.4342,608.1747,608.1747,1101.0
2025-01-31 12:45:00,609.27,609.68,609.27,609.6,4965.0,608.1747,608.584,608.1747,608.5041,4965.0
2025-01-31 12:50:00,609.63,609.63,609.22,609.48,816.0,608.5341,608.5341,608.1248,608.3843,816.0
2025-01-31 12:55:00,609.2,609.2,608.8,608.8,2235.0,608.1048,608.1048,607.7055,607.7055,2235.0
2025-01-31 13:00:00,609.01,609.11,608.95,608.95,3500.0,607.9152,608.015,607.8553,607.8553,3500.0
2025-01-31 13:05:00,608.87,609.16,608.87,609.12,6285.0,607.7754,608.0649,607.7754,608.025,6285.0
2025-01-31 13:10:00,609.03,609.03,608.74,608.95,1529.0,607.9351,607.9351,607.6457,607.8553,1529.0
2025-01-31 13:15:00,608.85,609.43,607.64,607.64,8897.0,607.7555,608.3344,606.5476,606.5476,8897.0
2025-01-31 13:20:00,607.71,608.3,607.05,607.05,2416.0,606.6175,607.2064,605.9587,605.9587,2416.0
2025-01-31 13:25:00,606.84,607.02,606.25,606.25,1600.0,605.7491,605.9287,605.1601,605.1601,1600.0
2025-01-31 13:30:00,606.39,606.39,604.75,604.75,3863.0,605.2999,605.2999,603.6628,603.6628,3863.0
2025-01-31 13:35:00,604.34,604.97,603.74,604.71,5658.0,603.2536,603.8824,602.6546,603.6229,5658.0
2025-01-31 13:40:00,604.71,605.5,604.65,604.66,7814.0,603.6229,604.4115,603.563,603.573,7814.0
2025-01-31 13:45:00,604.83,605.82,604.72,605.56,1213.0,603.7427,604.7309,603.6329,604.4714,1213.0
2025-01-31 13:50:00,605.17,605.27,604.82,605.1,4440.0,604.0821,604.1819,603.7327,604.0122,4440.0
2025-01-31 13:55:00,605.2,605.86,605.2,605.48,1369.0,604.112,604.7708,604.112,604.3915,1369.0
2025-01-31 14:00:00,605.37,606.74,605.37,605.59,2416.0,604.2817,605.6493,604.2817,604.5013,2416.0
2025-01-31 14:05:00,605.48,605.48,604.78,605.3,1200.0,604.3915,604.3915,603.6928,604.2118,1200.0
2025-01-31 14:10:00,605.67,606.27,605.51,605.82,6268.0,604.5812,605.1801,604.4215,604.7309,6268.0
2025-01-31 14:15:00,605.67,605.73,605.07,605.09,1917.0,604.5812,604.6411,603.9823,604.0022,1917.0
2025-01-31 14:20:00,605.04,605.19,604.15,604.26,6621.0,603.9523,604.102,603.0639,603.1737,6621.0
2025-01-31 14:25:00,604.61,605.53,604.55,605.53,4819.0,603.5231,604.4414,603.4632,604.4414,4819.0
2025-01-31 14:30:00,605.51,605.72,605.06,605.71,4446.0,604.4215,604.6311,603.9723,604.6211,4446.0
2025-01-31 14:35:00,605.45,605.48,604.79,605.09,1804.0,604.3616,604.3915,603.7028,604.0022,1804.0
2025-01-31 14:40:00,604.8,605.08,603.99,604.46,1564.0,603.7127,603.9922,602.9042,603.3733,1564.0
2025-01-31 14:45:00,603.99,604.0,602.53,603.75,5685.0,602.9042,602.9142,601.4468,602.6646,5685.0
2025-01-31 14:50:00,603.81,604.76,603.6,604.66,3198.0,602.7245,603.6728,602.5149,603.573,3198.0
2025-01-31 14:55:00,605.1,605.35,604.69,604.69,6393.0,604.0122,604.2617,603.6029,603.6029,6393.0
2025-01-31 15:00:00,604.57,604.57,601.82,601.82,2398.0,603.4832,603.4832,600.7381,600.7381,2398.0
2025-01-31 15:05:00,602.29,602.39,601.37,601.58,3473.0,601.2073,601.3071,600.2889,600.4985,3473.0
2025-01-31 15:10:00,601.34,601.71,600.85,601.14,3542.0,600.259,600.6283,599.7698,600.0593,3542.0
2025-01-31 15:15:00,601.02,601.54,600.46,600.68,7104.0,599.9395,600.4586,599.3805,599.6001,7104.0
2025-01-31 15:20:00,600.91,601.66,600.47,601.66,3211.0,599.8297,600.5784,599.3905,600.5784,3211.0
2025-01-31 15:25:00,601.39,601.46,600.83,600.83,3201.0,600.3089,600.3787,599.7499,599.7499,3201.0
2025-01-31 15:30:00,601.23,601.59,601.05,601.43,10437.0,600.1492,600.5085,599.9695,600.3488,10437.0
2025-01-31 15:35:00,601.22,601.5,600.24,600.48,6773.0,600.1392,600.4187,599.1609,599.4005,6773.0
2025-01-31 15:40:00,600.38,601.36,600.38,601.01,5034.0,599.3007,600.2789,599.3007,599.9296,5034.0
2025-01-31 15:45:00,601.46,603.26,601.46,602.67,5489.0,600.3787,602.1755,600.3787,601.5866,5489.0
2025-01-31 15:50:00,603.02,603.19,600.61,600.91,46910.0,601.9359,602.1056,599.5303,599.8297,46910.0
2025-01-31 15:55:00,600.99,601.95,599.86,601.11,69411.0,599.9096,600.8679,598.7816,600.0294,69411.0
2025-02-03 09:30:00,600.09,601.83,593.09,593.09,36210.0,599.0112,600.7481,592.0238,592.0238,36210.0
2025-02-03 09:35:00,591.97,595.34,591.43,595.34,8157.0,590.9058,594.2697,590.3668,594.2697,8157.0
2025-02-03 09:40:00,594.02,594.29,591.56,592.33,9132.0,592.9521,593.2216,590.4965,591.2652,9132.0
2025-02-03 09:45:00,591.71,592.19,590.21,590.21,7221.0,590.6463,591.1254,589.149,589.149,7221.0
2025-02-03 09:50:00,590.29,591.28,588.4,589.54,13056.0,589.2288,590.217,587.3422,588.4802,13056.0
2025-02-03 09:55:00,589.54,590.29,588.14,588.14,22075.0,588.4802,589.2288,587.0827,587.0827,22075.0
2025-02-03 10:00:00,588.0,588.02,585.01,586.6,5905.0,586.9429,586.9629,583.9583,585.5455,5905.0
2025-02-03 10:05:00,587.17,588.86,587.17,588.86,4414.0,586.1144,587.8014,586.1144,587.8014,4414.0
2025-02-03 10:10:00,588.42,588.64,587.32,588.4,8774.0,587.3622,587.5818,586.2642,587.3422,8774.0
2025-02-03 10:15:00,588.33,589.03,588.15,589.02,7529.0,587.2723,587.9711,587.0927,587.9611,7529.0
2025-02-03 10:20:00,588.77,591.11,588.39,591.11,33621.0,587.7116,590.0473,587.3322,590.0473,33621.0
2025-02-03 10:25:00,591.23,592.94,590.3,592.94,10993.0,590.1671,591.8741,589.2388,591.8741,10993.0
2025-02-03 10:30:00,592.02,593.56,592.02,592.55,3616.0,590.9557,592.4929,590.9557,591.4848,3616.0
2025-02-03 10:35:00,592.61,592.67,591.71,591.93,3969.0,591.5447,591.6045,590.6463,590.8659,3969.0
2025-02-03 10:40:00,592.41,592.41,590.7,591.96,6013.0,591.345,591.345,589.6381,590.8958,6013.0
2025-02-03 10:45:00,591.86,592.61,590.77,591.24,3942.0,590.796,591.5447,589.708,590.1771,3942.0
2025-02-03 10:50:00,591.45,592.48,591.07,591.27,6340.0,590.3867,591.4149,590.0074,590.2071,6340.0
2025-02-03 10:55:00,591.25,592.54,591.01,592.54,5409.0,590.1871,591.4748,589.9475,591.4748,5409.0
2025-02-03 11:00:00,591.43,592.67,590.46,591.15,6271.0,590.3668,591.6045,589.3985,590.0873,6271.0
2025-02-03 11:05:00,591.24,591.97,589.93,591.32,15182.0,590.1771,590.9058,588.8695,590.257,15182.0
2025-02-03 11:10:00,591.92,592.5,591.56,591.85,1836.0,590.8559,591.4348,590.4965,590.786,1836.0
2025-02-03 11:15:00,591.92,591.92,590.37,590.85,6006.0,590.8559,590.8559,589.3087,589.7878,6006.0
2025-02-03 11:20:00,591.09,591.58,590.76,590.89,12809.0,590.0274,590.5165,589.698,589.8277,12809.0
2025-02-03 11:25:00,590.9,591.26,589.75,590.11,3050.0,589.8377,590.1971,588.6898,589.0491,3050.0
2025-02-03 11:30:00,589.9,589.98,589.43,589.98,5537.0,588.8395,588.9194,588.3704,588.9194,5537.0
2025-02-03 11:35:00,589.81,590.02,589.36,590.01,4690.0,588.7497,588.9593,588.3005,588.9493,4690.0
2025-02-03 11:40:00,590.0,590.02,588.53,588.98,9425.0,588.9393,588.9593,587.472,587.9212,9425.0
2025-02-03 11:45:00,589.26,590.13,588.19,588.24,10275.0,588.2007,589.0691,587.1326,587.1825,10275.0
2025-02-03 11:50:00,588.32,589.53,588.31,588.48,11310.0,587.2624,588.4702,587.2524,587.4221,11310.0
2025-02-03 11:55:00,588.44,588.44,587.33,588.34,9360.0,587.3821,587.3821,586.2741,587.2823,9360.0
2025-02-03 12:00:00,588.16,589.17,588.15,588.82,2786.0,587.1027,588.1108,587.0927,587.7615,2786.0
2025-02-03 12:05:00,589.08,589.31,588.33,588.56,7484.0,588.021,588.2506,587.2723,587.5019,7484.0
2025-02-03 12:10:00,588.34,588.95,587.64,588.71,14942.0,587.2823,587.8912,586.5836,587.6517,14942.0
2025-02-03 12:15:00,588.71,589.68,588.65,589.68,3139.0,587.6517,588.6199,587.5918,588.6199,3139.0
2025-02-03 12:20:00,589.93,590.33,589.57,590.0,36094.0,588.8695,589.2688,588.5101,588.9393,36094.0
2025-02-03 12:25:00,589.91,590.36,589.27,589.27,17065.0,588.8495,589.2987,588.2107,588.2107,17065.0
2025-02-03 12:30:00,589.07,589.07,587.67,587.68,6097.0,588.011,588.011,586.6135,586.6235,6097.0
2025-02-03 12:35:00,587.36,587.74,586.83,587.32,3964.0,586.3041,586.6834,585.775,586.2642,3964.0
2025-02-03 12:40:00,587.36,587.78,587.0,587.78,4218.0,586.3041,586.7233,585.9447,586.7233,4218.0
2025-02-03 12:45:00,587.69,588.07,587.37,587.7,3055.0,586.6335,587.0128,586.3141,586.6435,3055.0
2025-02-03 12:50:00,587.92,588.89,587.91,588.56,6180.0,586.8631,587.8313,586.8531,587.5019,6180.0
2025-02-03 12:55:00,588.21,588.45,587.12,588.23,6751.0,587.1526,587.3921,586.0645,587.1725,6751.0
2025-02-03 13:00:00,588.23,588.52,587.35,588.21,5113.0,587.1725,587.462,586.2941,587.1526,5113.0
2025-02-03 13:05:00,588.08,588.65,587.45,587.46,4660.0,587.0228,587.5918,586.3939,586.4039,4660.0
2025-02-03 13:10:00,587.39,588.49,587.39,588.49,2509.0,586.334,587.4321,586.334,587.4321,2509.0
2025-02-03 13:15:00,588.37,588.91,587.78,587.78,4238.0,587.3123,587.8513,586.7233,586.7233,4238.0
2025-02-03 13:20:00,587.87,588.45,587.85,588.07,4076.0,586.8132,587.3921,586.7932,587.0128,4076.0
2025-02-03 13:25:00,588.1,588.54,587.96,587.99,4084.0,587.0428,587.482,586.903,586.933,4084.0
2025-02-03 13:30:00,588.34,588.96,588.34,588.82,4864.0,587.2823,587.9012,587.2823,587.7615,4864.0
2025-02-03 13:35:00,588.85,589.68,588.58,589.67,4965.0,587.7914,588.6199,587.5219,588.6099,4965.0
2025-02-03 13:40:00,589.68,590.0,589.46,589.83,9822.0,588.6199,588.9393,588.4003,588.7696,9822.0
2025-02-03 13:45:00,590.0,590.1,589.46,589.9,3809.0,588.9393,589.0392,588.4003,588.8395,3809.0
2025-02-03 13:50:00,590.0,590.42,589.94,590.18,8244.0,588.9393,589.3586,588.8795,589.119,8244.0
2025-02-03 13:55:00,590.38,590.87,590.03,590.53,10867.0,589.3187,589.8078,588.9693,589.4684,10867.0
2025-02-03 14:00:00,590.8,590.81,589.99,590.23,5655.0,589.7379,589.7479,588.9294,589.1689,5655.0
2025-02-03 14:05:00,590.22,590.22,589.63,589.63,9822.0,589.1589,589.1589,588.57,588.57,9822.0
2025-02-03 14:10:00,589.71,590.09,589.71,590.04,8583.0,588.6499,589.0292,588.6499,588.9793,8583.0
2025-02-03 14:15:00,590.13,591.55,589.94,591.5,56899.0,589.0691,590.4866,588.8795,590.4366,56899.0
2025-02-03 14:20:00,591.38,591.38,590.85,591.13,5508.0,590.3169,590.3169,589.7878,590.0673,5508.0
2025-02-03 14:25:00,591.17,591.6,591.05,591.29,3895.0,590.1072,590.5365,589.9875,590.227,3895.0
2025-02-03 14:30:00,591.31,591.51,590.81,590.88,7257.0,590.247,590.4466,589.7479,589.8178,7257.0
2025-02-03 14:35:00,590.76,591.01,590.57,590.66,6986.0,589.698,589.9475,589.5083,589.5982,6986.0
2025-02-03 14:40:00,590.49,594.58,590.48,594.31,32567.0,589.4285,593.5111,589.4185,593.2416,32567.0
2025-02-03 14:45:00,594.58,594.94,594.0,594.82,3964.0,593.5111,593.8705,592.9322,593.7507,3964.0
2025-02-03 14:50:00,594.99,595.4,594.37,594.37,10151.0,593.9204,594.3296,593.3015,593.3015,10151.0
2025-02-03 14:55:00,594.42,595.22,593.89,595.0,7472.0,593.3514,594.15,592.8224,593.9304,7472.0
2025-02-03 15:00:00,595.0,595.0,593.72,593.77,14397.0,593.9304,593.9304,592.6527,592.7026,14397.0
2025-02-03 15:05:00,593.78,593.97,593.11,593.44,6339.0,592.7125,592.9022,592.0438,592.3732,6339.0
2025-02-03 15:10:00,593.37,594.84,593.26,594.48,35782.0,592.3033,593.7706,592.1935,593.4113,35782.0
2025-02-03 15:15:00,594.43,597.51,594.39,597.33,19422.0,593.3614,596.4358,593.3215,596.2562,19422.0
2025-02-03 15:20:00,597.36,600.56,597.18,600.1,24531.0,596.2861,599.4804,596.1064,599.0212,24531.0
2025-02-03 15:25:00,600.09,600.36,598.98,599.71,16381.0,599.0112,599.2807,597.9032,598.6319,16381.0
2025-02-03 15:30:00,599.71,599.71,598.0,598.42,17052.0,598.6319,598.6319,596.925,597.3442,17052.0
2025-02-03 15:35:00,598.3,598.85,598.12,598.4,15601.0,597.2244,597.7734,597.0447,597.3242,15601.0
2025-02-03 15:40:00,598.52,598.63,598.1,598.27,15632.0,597.444,597.5538,597.0248,597.1945,15632.0
2025-02-03 15:45:00,598.27,598.27,597.19,597.36,18323.0,597.1945,597.1945,596.1164,596.2861,18323.0
2025-02-03 15:50:00,597.51,598.99,597.44,597.96,49182.0,596.4358,597.9132,596.366,596.885,49182.0
2025-02-03 15:55:00,597.94,600.97,597.6,600.88,120823.0,596.8651,599.8896,596.5257,599.7998,120823.0
2025-02-04 09:30:00,596.34,600.11,594.41,599.66,24396.0,595.2679,599.0312,593.3414,598.582,24396.0
2025-02-04 09:35:00,598.54,608.48,598.37,608.48,11284.0,597.464,607.3861,597.2943,607.3861,11284.0
2025-02-04 09:40:00,607.18,607.93,603.79,603.79,10027.0,606.0885,606.8371,602.7046,602.7046,10027.0
2025-02-04 09:45:00,604.36,604.5,601.18,601.73,10031.0,603.2735,603.4133,600.0992,600.6483,10031.0
2025-02-04 09:50:00,601.73,602.29,600.15,601.33,8100.0,600.6483,601.2073,599.0711,600.249,8100.0
2025-02-04 09:55:00,600.88,602.26,600.42,600.89,7201.0,599.7998,601.1773,599.3406,599.8098,7201.0
2025-02-04 10:00:00,600.88,602.03,599.68,599.86,11883.0,599.7998,600.9477,598.6019,598.7816,11883.0
2025-02-04 10:05:00,599.74,601.17,599.7,600.44,16998.0,598.6618,600.0893,598.6219,599.3606,16998.0
2025-02-04 10:10:00,600.32,601.88,600.26,600.5,3684.0,599.2408,600.798,599.1809,599.4205,3684.0
2025-02-04 10:15:00,600.5,601.05,600.11,601.05,5056.0,599.4205,599.9695,599.0312,599.9695,5056.0
2025-02-04 10:20:00,600.9,601.19,599.46,599.81,4021.0,599.8197,600.1092,598.3823,598.7317,4021.0
2025-02-04 10:25:00,599.64,600.24,598.66,598.66,3486.0,598.562,599.1609,597.5838,597.5838,3486.0
2025-02-04 10:30:00,598.46,599.32,598.17,599.28,21025.0,597.3841,598.2426,597.0947,598.2027,21025.0
2025-02-04 10:35:00,599.51,600.58,599.51,600.44,5135.0,598.4322,599.5003,598.4322,599.3606,5135.0
2025-02-04 10:40:00,600.48,601.95,600.41,601.02,7236.0,599.4005,600.8679,599.3306,599.9395,7236.0
2025-02-04 10:45:00,601.31,602.05,600.7,601.85,11536.0,600.229,600.9677,599.6201,600.768,11536.0
2025-02-04 10:50:00,601.56,602.0,600.32,601.13,4917.0,600.4786,600.9178,599.2408,600.0493,4917.0
2025-02-04 10:55:00,600.98,600.98,599.54,599.7,3021.0,599.8996,599.8996,598.4622,598.6219,3021.0
2025-02-04 11:00:00,599.71,600.85,599.43,600.75,5203.0,598.6319,599.7698,598.3524,599.67,5203.0
2025-02-04 11:05:00,600.82,601.06,599.85,600.16,3823.0,599.7399,599.9795,598.7716,599.0811,3823.0
2025-02-04 11:10:00,600.16,600.42,599.87,600.0,2370.0,599.0811,599.3406,598.7916,598.9214,2370.0
2025-02-04 11:15:00,600.14,600.76,599.68,599.87,5149.0,599.0611,599.68,598.6019,598.7916,5149.0
2025-02-04 11:20:00,599.87,600.5,599.65,600.45,4493.0,598.7916,599.4205,598.572,599.3706,4493.0
2025-02-04 11:25:00,600.36,600.87,600.24,600.32,3973.0,599.2807,599.7898,599.1609,599.2408,3973.0
2025-02-04 11:30:00,600.53,600.71,600.15,600.71,4725.0,599.4504,599.6301,599.0711,599.6301,4725.0
2025-02-04 11:35:00,600.93,601.36,600.42,600.61,7336.0,599.8497,600.2789,599.3406,599.5303,7336.0
2025-02-04 11:40:00,600.32,600.6,599.14,599.18,2288.0,599.2408,599.5203,598.0629,598.1028,2288.0
2025-02-04 11:45:00,598.72,598.93,598.55,598.65,1300.0,597.6437,597.8533,597.474,597.5738,1300.0
2025-02-04 11:50:00,598.65,598.65,598.14,598.47,2479.0,597.5738,597.5738,597.0647,597.3941,2479.0
2025-02-04 11:55:00,598.47,598.81,598.11,598.62,2061.0,597.3941,597.7335,597.0348,597.5438,2061.0
2025-02-04 12:00:00,598.39,598.7,597.99,598.7,3470.0,597.3143,597.6237,596.915,597.6237,3470.0
2025-02-04 12:05:00,598.44,598.63,598.28,598.54,1413.0,597.3642,597.5538,597.2045,597.464,1413.0
2025-02-04 12:10:00,598.53,599.22,598.4,599.06,8734.0,597.454,598.1428,597.3242,597.9831,8734.0
2025-02-04 12:15:00,599.13,599.18,597.71,597.73,4697.0,598.0529,598.1028,596.6355,596.6554,4697.0
2025-02-04 12:20:00,597.93,597.93,597.42,597.91,2005.0,596.8551,596.8551,596.346,596.8351,2005.0
2025-02-04 12:25:00,597.69,597.99,597.38,597.76,2534.0,596.6155,596.915,596.3061,596.6854,2534.0
2025-02-04 12:30:00,597.76,598.01,596.6,596.6,5122.0,596.6854,596.9349,595.5275,595.5275,5122.0
2025-02-04 12:35:00,596.62,596.86,596.14,596.86,1551.0,595.5474,595.787,595.0683,595.787,1551.0
2025-02-04 12:40:00,596.88,597.0,596.02,596.4,6102.0,595.807,595.9268,594.9485,595.3278,6102.0
2025-02-04 12:45:00,596.4,596.56,595.87,596.2,3181.0,595.3278,595.4876,594.7988,595.1282,3181.0
2025-02-04 12:50:00,596.4,597.03,596.4,596.56,2317.0,595.3278,595.9567,595.3278,595.4876,2317.0
2025-02-04 12:55:00,596.57,597.91,596.56,597.85,2158.0,595.4975,596.8351,595.4876,596.7752,2158.0
2025-02-04 13:00:00,597.86,597.86,597.5,597.62,972.0,596.7852,596.7852,596.4259,596.5456,972.0
2025-02-04 13:05:00,597.62,597.62,596.83,596.97,3116.0,596.5456,596.5456,595.7571,595.8968,3116.0
2025-02-04 13:10:00,596.79,597.35,596.62,597.06,1802.0,595.7171,596.2761,595.5474,595.9867,1802.0
2025-02-04 13:15:00,596.98,597.52,596.95,597.43,2960.0,595.9068,596.4458,595.8769,596.356,2960.0
2025-02-04 13:20:00,597.29,597.67,597.29,597.5,1407.0,596.2162,596.5956,596.2162,596.4259,1407.0
2025-02-04 13:25:00,597.49,597.96,597.45,597.96,2308.0,596.4159,596.885,596.376,596.885,2308.0
2025-02-04 13:30:00,598.06,598.34,597.91,598.2,1983.0,596.9849,597.2644,596.8351,597.1246,1983.0
2025-02-04 13:35:00,598.1,598.13,597.52,597.69,5802.0,597.0248,597.0547,596.4458,596.6155,5802.0
2025-02-04 13:40:00,597.63,597.71,596.93,597.18,4112.0,596.5556,596.6355,595.8569,596.1064,4112.0
2025-02-04 13:45:00,596.84,597.49,596.83,597.48,1918.0,595.767,596.4159,595.7571,596.4059,1918.0
2025-02-04 13:50:00,597.24,597.26,596.95,597.12,2018.0,596.1663,596.1863,595.8769,596.0465,2018.0
2025-02-04 13:55:00,597.15,597.16,596.5,596.5,3346.0,596.0765,596.0865,595.4277,595.4277,3346.0
2025-02-04 14:00:00,596.37,596.56,596.04,596.29,6417.0,595.2979,595.4876,594.9685,595.218,6417.0
2025-02-04 14:05:00,596.39,596.74,596.38,596.49,4021.0,595.3179,595.6672,595.3079,595.4177,4021.0
2025-02-04 14:10:00,596.65,596.66,596.38,596.6,5238.0,595.5774,595.5874,595.3079,595.5275,5238.0
2025-02-04 14:15:00,596.6,596.91,596.23,596.23,11192.0,595.5275,595.8369,595.1581,595.1581,11192.0
2025-02-04 14:20:00,596.44,597.18,596.43,597.12,4177.0,595.3678,596.1064,595.3578,596.0465,4177.0
2025-02-04 14:25:00,596.71,596.94,596.41,596.41,2525.0,595.6373,595.8669,595.3378,595.3378,2525.0
2025-02-04 14:30:00,596.31,596.31,595.92,595.92,2537.0,595.238,595.238,594.8487,594.8487,2537.0
2025-02-04 14:35:00,596.15,596.25,595.83,595.89,2858.0,595.0783,595.1781,594.7589,594.8188,2858.0
2025-02-04 14:40:00,595.64,595.86,595.19,595.19,2136.0,594.5692,594.7888,594.12,594.12,2136.0
2025-02-04 14:45:00,595.08,595.08,594.8,595.0,2413.0,594.0102,594.0102,593.7307,593.9304,2413.0
2025-02-04 14:50:00,595.0,595.41,594.66,595.24,6517.0,593.9304,594.3396,593.591,594.1699,6517.0
2025-02-04 14:55:00,595.4,595.54,594.38,594.38,5629.0,594.3296,594.4694,593.3115,593.3115,5629.0
2025-02-04 15:00:00,594.53,594.87,594.21,594.75,1024.0,593.4612,593.8006,593.1418,593.6808,1024.0
2025-02-04 15:05:00,594.89,595.04,593.67,594.09,6607.0,593.8206,593.9703,592.6027,593.022,6607.0
2025-02-04 15:10:00,594.0,594.15,593.57,593.57,5772.0,592.9322,593.0819,592.5029,592.5029,5772.0
2025-02-04 15:15:00,593.67,593.78,593.34,593.4,8102.0,592.6027,592.7125,592.2733,592.3332,8102.0
2025-02-04 15:20:00,593.54,593.67,593.27,593.27,9859.0,592.473,592.6027,592.2035,592.2035,9859.0
2025-02-04 15:25:00,593.61,594.13,593.53,593.6,5989.0,592.5429,593.0619,592.463,592.5329,5989.0
2025-02-04 15:30:00,593.6,594.06,593.47,593.55,6619.0,592.5329,592.992,592.4031,592.483,6619.0
2025-02-04 15:35:00,593.68,594.22,593.31,594.16,7940.0,592.6127,593.1518,592.2434,593.0919,7940.0
2025-02-04 15:40:00,594.36,594.4,593.6,593.72,6368.0,593.2915,593.3314,592.5329,592.6527,6368.0
2025-02-04 15:45:00,593.51,593.51,592.61,592.61,10118.0,592.443,592.443,591.5447,591.5447,10118.0
2025-02-04 15:50:00,592.57,593.34,591.04,592.6,34326.0,591.5047,592.2733,589.9775,591.5347,34326.0
2025-02-04 15:55:00,592.17,592.24,590.12,591.61,116156.0,591.1054,591.1753,589.0591,590.5464,116156.0
2025-02-05 09:30:00,593.42,593.59,589.59,589.97,21973.0,592.3532,592.5229,588.5301,588.9094,21973.0
2025-02-05 09:35:00,589.08,589.17,587.54,588.04,4754.0,588.021,588.1108,586.4838,586.9829,4754.0
2025-02-05 09:40:00,587.89,589.11,587.17,588.62,12339.0,586.8331,588.0509,586.1144,587.5618,12339.0
2025-02-05 09:45:00,588.97,589.09,585.7,585.7,9605.0,587.9112,588.031,584.6471,584.6471,9605.0
2025-02-05 09:50:00,585.25,585.25,583.17,583.43,7839.0,584.1979,584.1979,582.1216,582.3812,7839.0
2025-02-05 09:55:00,583.18,585.0,582.48,584.67,10651.0,582.1316,583.9483,581.4329,583.6189,10651.0
2025-02-05 10:00:00,584.8,585.74,581.19,581.95,16719.0,583.7487,584.687,580.1452,580.9038,16719.0
2025-02-05 10:05:00,582.15,583.61,581.41,583.11,7006.0,581.1035,582.5608,580.3648,582.0617,7006.0
2025-02-05 10:10:00,583.66,584.26,582.14,583.43,10260.0,582.6107,583.2097,581.0935,582.3812,10260.0
2025-02-05 10:15:00,583.37,583.37,581.76,581.79,4634.0,582.3213,582.3213,580.7142,580.7441,4634.0
2025-02-05 10:20:00,582.36,583.41,581.24,583.4,5055.0,581.3131,582.3612,580.1951,582.3512,5055.0
2025-02-05 10:25:00,583.41,583.54,582.76,583.48,4325.0,582.3612,582.491,581.7124,582.4311,4325.0
2025-02-05 10:30:00,583.66,583.77,582.46,582.46,8055.0,582.6107,582.7205,581.4129,581.4129,8055.0
2025-02-05 10:35:00,582.9,583.2,582.19,582.19,2987.0,581.8521,582.1516,581.1434,581.1434,2987.0
2025-02-05 10:40:00,582.5,582.53,581.51,581.7,8769.0,581.4528,581.4828,580.4646,580.6543,8769.0
2025-02-05 10:45:00,582.07,582.76,581.32,582.76,10495.0,581.0236,581.7124,580.2749,581.7124,10495.0
2025-02-05 10:50:00,583.0,583.28,581.75,581.95,8698.0,581.9519,582.2314,580.7042,580.9038,8698.0
2025-02-05 10:55:00,582.24,582.24,581.55,582.15,4400.0,581.1933,581.1933,580.5045,581.1035,4400.0
2025-02-05 11:00:00,581.8,581.8,581.14,581.45,6393.0,580.7541,580.7541,580.0953,580.4047,6393.0
2025-02-05 11:05:00,581.22,581.22,580.62,580.69,5113.0,580.1751,580.1751,579.5762,579.6461,5113.0
2025-02-05 11:10:00,580.65,581.67,580.56,581.1,12393.0,579.6062,580.6243,579.5163,580.0553,12393.0
2025-02-05 11:15:00,580.81,581.4,580.09,580.56,8752.0,579.7659,580.3548,579.0472,579.5163,8752.0
2025-02-05 11:20:00,580.79,580.85,580.33,580.42,6230.0,579.7459,579.8058,579.2867,579.3766,6230.0
2025-02-05 11:25:00,580.61,581.45,580.41,581.39,8755.0,579.5662,580.4047,579.3666,580.3448,8755.0
2025-02-05 11:30:00,581.4,582.15,581.08,582.09,17028.0,580.3548,581.1035,580.0354,581.0436,17028.0
2025-02-05 11:35:00,582.27,584.41,581.89,584.04,20696.0,581.2232,583.3594,580.8439,582.9901,20696.0
2025-02-05 11:40:00,584.38,585.25,584.14,585.1,15666.0,583.3294,584.1979,583.0899,584.0482,15666.0
2025-02-05 11:45:00,584.54,585.6,584.45,585.6,8527.0,583.4892,584.5473,583.3993,584.5473,8527.0
2025-02-05 11:50:00,585.54,585.78,585.35,585.51,3389.0,584.4874,584.7269,584.2977,584.4574,3389.0
2025-02-05 11:55:00,585.5,586.72,584.97,586.05,6645.0,584.4474,585.6652,583.9184,584.9964,6645.0
2025-02-05 12:00:00,586.15,586.56,586.14,586.3,2444.0,585.0963,585.5055,585.0863,585.246,2444.0
2025-02-05 12:05:00,586.17,586.4,586.14,586.35,2796.0,585.1162,585.3458,585.0863,585.2959,2796.0
2025-02-05 12:10:00,586.82,587.16,586.4,586.55,5804.0,585.7651,586.1044,585.3458,585.4955,5804.0
2025-02-05 12:15:00,586.92,588.22,586.81,588.22,8420.0,585.8649,587.1625,585.7551,587.1625,8420.0
2025-02-05 12:20:00,587.95,588.04,587.26,587.99,4641.0,586.893,586.9829,586.2043,586.933,4641.0
2025-02-05 12:25:00,587.77,587.77,586.92,586.92,2868.0,586.7134,586.7134,585.8649,585.8649,2868.0
2025-02-05 12:30:00,586.77,587.07,585.81,585.81,3752.0,585.7152,586.0146,584.7569,584.7569,3752.0
2025-02-05 12:35:00,586.07,586.73,585.88,586.05,6116.0,585.0164,585.6752,584.8268,584.9964,6116.0
2025-02-05 12:40:00,586.12,586.63,585.89,586.63,5824.0,585.0663,585.5754,584.8367,585.5754,5824.0
2025-02-05 12:45:00,586.7,587.42,586.59,587.13,9433.0,585.6453,586.364,585.5355,586.0745,9433.0
2025-02-05 12:50:00,587.13,587.5,586.47,587.5,6629.0,586.0745,586.4438,585.4157,586.4438,6629.0
2025-02-05 12:55:00,587.37,587.56,587.22,587.48,3658.0,586.3141,586.5037,586.1643,586.4239,3658.0
2025-02-05 13:00:00,587.27,587.51,586.55,586.55,6243.0,586.2143,586.4538,585.4955,585.4955,6243.0
2025-02-05 13:05:00,586.77,586.77,586.14,586.14,7078.0,585.7152,585.7152,585.0863,585.0863,7078.0
2025-02-05 13:10:00,585.92,585.96,585.65,585.84,1800.0,584.8667,584.9066,584.5972,584.7868,1800.0
2025-02-05 13:15:00,585.72,586.76,585.49,585.68,13890.0,584.667,585.7052,584.4375,584.6271,13890.0
2025-02-05 13:20:00,586.09,586.35,584.55,584.55,9215.0,585.0364,585.2959,583.4991,583.4991,9215.0
2025-02-05 13:25:00,584.33,584.59,583.4,584.22,15375.0,583.2795,583.5391,582.3512,583.1697,15375.0
2025-02-05 13:30:00,584.22,585.75,584.02,585.48,9981.0,583.1697,584.697,582.9701,584.4275,9981.0
2025-02-05 13:35:00,585.53,586.0,585.51,585.88,5586.0,584.4774,584.9465,584.4574,584.8268,5586.0
2025-02-05 13:40:00,585.97,586.0,585.51,585.51,10308.0,584.9166,584.9465,584.4574,584.4574,10308.0
2025-02-05 13:45:00,585.62,586.54,585.33,586.54,8590.0,584.5672,585.4856,584.2777,585.4856,8590.0
2025-02-05 13:50:00,586.74,586.74,585.81,585.81,3700.0,585.6852,585.6852,584.7569,584.7569,3700.0
2025-02-05 13:55:00,586.09,586.23,585.72,586.0,3739.0,585.0364,585.1761,584.667,584.9465,3739.0
2025-02-05 14:00:00,585.82,586.17,585.5,585.58,10373.0,584.7669,585.1162,584.4474,584.5273,10373.0
2025-02-05 14:05:00,585.59,586.14,585.58,586.13,13766.0,584.5373,585.0863,584.5273,585.0763,13766.0
2025-02-05 14:10:00,586.06,586.38,585.78,585.98,10307.0,585.0064,585.3259,584.7269,584.9266,10307.0
2025-02-05 14:15:00,586.0,586.31,586.0,586.12,5827.0,584.9465,585.256,584.9465,585.0663,5827.0
2025-02-05 14:20:00,586.07,586.77,585.95,586.37,9396.0,585.0164,585.7152,584.8966,585.3159,9396.0
2025-02-05 14:25:00,586.69,586.85,586.32,586.63,4954.0,585.6353,585.795,585.266,585.5754,4954.0
2025-02-05 14:30:00,586.39,586.4,585.83,586.25,18700.0,585.3358,585.3458,584.7768,585.1961,18700.0
2025-02-05 14:35:00,586.26,587.3,586.01,586.85,13103.0,585.2061,586.2442,584.9565,585.795,13103.0
2025-02-05 14:40:00,587.12,587.13,586.59,586.85,5796.0,586.0645,586.0745,585.5355,585.795,5796.0
2025-02-05 14:45:00,586.48,586.93,586.48,586.57,4644.0,585.4257,585.8749,585.4257,585.5155,4644.0
2025-02-05 14:50:00,586.59,586.62,586.17,586.25,2810.0,585.5355,585.5654,585.1162,585.1961,2810.0
2025-02-05 14:55:00,586.37,586.64,585.34,585.52,6739.0,585.3159,585.5854,584.2877,584.4674,6739.0
2025-02-05 15:00:00,585.52,586.22,585.41,585.82,9424.0,584.4674,585.1661,584.3576,584.7669,9424.0
2025-02-05 15:05:00,585.88,585.96,585.58,585.6,7622.0,584.8268,584.9066,584.5273,584.5473,7622.0
2025-02-05 15:10:00,585.79,585.95,585.55,585.68,16479.0,584.7369,584.8966,584.4973,584.6271,16479.0
2025-02-05 15:15:00,585.68,587.0,585.61,586.82,28503.0,584.6271,585.9447,584.5572,585.7651,28503.0
2025-02-05 15:20:00,587.08,587.64,586.87,587.42,16599.0,586.0246,586.5836,585.815,586.364,16599.0
2025-02-05 15:25:00,587.31,587.42,585.97,585.97,9209.0,586.2542,586.364,584.9166,584.9166,9209.0
2025-02-05 15:30:00,586.04,586.5,585.81,585.88,5351.0,584.9865,585.4456,584.7569,584.8268,5351.0
2025-02-05 15:35:00,585.84,586.5,585.77,586.13,12314.0,584.7868,585.4456,584.7169,585.0763,12314.0
2025-02-05 15:40:00,585.78,586.13,585.33,585.54,11746.0,584.7269,585.0763,584.2777,584.4874,11746.0
2025-02-05 15:45:00,585.54,587.42,585.41,587.42,25017.0,584.4874,586.364,584.3576,586.364,25017.0
2025-02-05 15:50:00,587.5,589.27,587.32,588.5,51320.0,586.4438,588.2107,586.2642,587.442,51320.0
2025-02-05 15:55:00,588.78,589.51,587.49,588.21,182045.0,587.7215,588.4502,586.4339,587.1526,182045.0
2025-02-06 09:30:00,588.26,589.29,585.8,589.0,32263.0,587.2025,588.2306,584.7469,587.9411,32263.0
2025-02-06 09:35:00,590.0,592.49,589.86,590.59,17901.0,588.9393,591.4249,588.7996,589.5283,17901.0
2025-02-06 09:40:00,590.85,595.0,590.68,594.55,8598.0,589.7878,593.9304,589.6181,593.4812,8598.0
2025-02-06 09:45:00,594.53,595.16,592.68,592.96,7591.0,593.4612,594.0901,591.6145,591.894,7591.0
2025-02-06 09:50:00,592.98,593.21,591.81,591.89,4711.0,591.914,592.1436,590.7461,590.8259,4711.0
2025-02-06 09:55:00,592.12,592.47,590.6,591.94,16989.0,591.0555,591.4049,589.5383,590.8759,16989.0
2025-02-06 10:00:00,591.02,591.25,590.22,591.11,4411.0,589.9575,590.1871,589.1589,590.0473,4411.0
2025-02-06 10:05:00,590.85,590.89,588.63,589.75,11869.0,589.7878,589.8277,587.5718,588.6898,11869.0
2025-02-06 10:10:00,589.76,590.47,589.32,589.6,8215.0,588.6998,589.4085,588.2606,588.5401,8215.0
2025-02-06 10:15:00,589.07,589.54,588.07,589.03,5872.0,588.011,588.4802,587.0128,587.9711,5872.0
2025-02-06 10:20:00,589.08,589.83,588.57,589.07,6756.0,588.021,588.7696,587.5119,588.011,6756.0
2025-02-06 10:25:00,588.66,591.39,588.42,590.86,9616.0,587.6018,590.3268,587.3622,589.7978,9616.0
2025-02-06 10:30:00,590.34,590.64,589.9,589.9,5404.0,589.2787,589.5782,588.8395,588.8395,5404.0
2025-02-06 10:35:00,590.12,590.46,587.6,587.75,9732.0,589.0591,589.3985,586.5437,586.6934,9732.0
2025-02-06 10:40:00,588.06,588.75,588.06,588.64,6458.0,587.0028,587.6916,587.0028,587.5818,6458.0
2025-02-06 10:45:00,588.41,588.82,588.19,588.81,2413.0,587.3522,587.7615,587.1326,587.7515,2413.0
2025-02-06 10:50:00,588.53,590.83,588.53,590.82,5327.0,587.472,589.7679,587.472,589.7579,5327.0
2025-02-06 10:55:00,590.82,590.83,589.81,589.86,5061.0,589.7579,589.7679,588.7497,588.7996,5061.0
2025-02-06 11:00:00,590.09,590.63,589.35,589.88,4742.0,589.0292,589.5682,588.2905,588.8196,4742.0
2025-02-06 11:05:00,589.88,589.99,588.92,589.05,5654.0,588.8196,588.9294,587.8613,587.9911,5654.0
2025-02-06 11:10:00,589.1,590.77,589.09,590.24,9957.0,588.041,589.708,588.031,589.1789,9957.0
2025-02-06 11:15:00,590.75,591.46,590.56,590.9,15484.0,589.688,590.3967,589.4983,589.8377,15484.0
2025-02-06 11:20:00,590.9,591.83,590.65,591.57,6361.0,589.8377,590.7661,589.5882,590.5065,6361.0
2025-02-06 11:25:00,592.04,592.04,590.88,590.88,5044.0,590.9757,590.9757,589.8178,589.8178,5044.0
2025-02-06 11:30:00,591.31,591.72,590.57,590.58,4771.0,590.247,590.6563,589.5083,589.5183,4771.0
2025-02-06 11:35:00,590.57,591.11,590.38,590.72,3697.0,589.5083,590.0473,589.3187,589.658,3697.0
2025-02-06 11:40:00,590.85,590.85,589.18,589.67,3670.0,589.7878,589.7878,588.1208,588.6099,3670.0
2025-02-06 11:45:00,589.7,589.78,589.14,589.36,4139.0,588.6399,588.7197,588.0809,588.3005,4139.0
2025-02-06 11:50:00,589.5,589.78,589.14,589.17,6596.0,588.4402,588.7197,588.0809,588.1108,6596.0
2025-02-06 11:55:00,589.17,589.17,588.75,588.8,3203.0,588.1108,588.1108,587.6916,587.7415,3203.0
2025-02-06 12:00:00,588.61,589.44,587.72,589.13,10725.0,587.5518,588.3804,586.6634,588.0709,10725.0
2025-02-06 12:05:00,589.17,589.32,588.95,589.23,1900.0,588.1108,588.2606,587.8912,588.1707,1900.0
2025-02-06 12:10:00,589.45,589.88,589.09,589.5,7380.0,588.3903,588.8196,588.031,588.4402,7380.0
2025-02-06 12:15:00,589.5,589.73,588.86,589.04,11605.0,588.4402,588.6698,587.8014,587.9811,11605.0
2025-02-06 12:20:00,589.19,590.2,589.16,590.07,8442.0,588.1308,589.139,588.1009,589.0092,8442.0
2025-02-06 12:25:00,590.25,590.29,589.78,590.01,4410.0,589.1889,589.2288,588.7197,588.9493,4410.0
2025-02-06 12:30:00,590.01,590.11,589.71,590.06,1494.0,588.9493,589.0491,588.6499,588.9992,1494.0
2025-02-06 12:35:00,590.06,590.07,589.4,589.4,5515.0,588.9992,589.0092,588.3404,588.3404,5515.0
2025-02-06 12:40:00,589.89,589.9,589.16,589.31,3237.0,588.8295,588.8395,588.1009,588.2506,3237.0
2025-02-06 12:45:00,588.98,589.26,588.98,589.26,2131.0,587.9212,588.2007,587.9212,588.2007,2131.0
2025-02-06 12:50:00,589.28,589.53,589.04,589.14,5603.0,588.2206,588.4702,587.9811,588.0809,5603.0
2025-02-06 12:55:00,589.26,589.83,589.17,589.43,5714.0,588.2007,588.7696,588.1108,588.3704,5714.0
2025-02-06 13:00:00,589.31,589.58,589.21,589.43,3611.0,588.2506,588.5201,588.1508,588.3704,3611.0
2025-02-06 13:05:00,589.37,589.38,588.63,588.66,2455.0,588.3105,588.3205,587.5718,587.6018,2455.0
2025-02-06 13:10:00,588.79,589.29,588.26,588.56,4068.0,587.7315,588.2306,587.2025,587.5019,4068.0
2025-02-06 13:15:00,588.47,589.93,588.01,588.08,39738.0,587.4121,588.8695,586.9529,587.0228,39738.0
2025-02-06 13:20:00,588.05,589.23,588.03,588.21,3269.0,586.9928,588.1707,586.9729,587.1526,3269.0
2025-02-06 13:25:00,588.09,588.66,588.05,588.29,928.0,587.0328,587.6018,586.9928,587.2324,928.0
2025-02-06 13:30:00,588.48,588.66,587.63,587.63,4556.0,587.4221,587.6018,586.5736,586.5736,4556.0
2025-02-06 13:35:00,587.56,587.61,586.58,586.58,5903.0,586.5037,586.5536,585.5255,585.5255,5903.0
2025-02-06 13:40:00,586.53,587.5,586.38,587.49,7269.0,585.4756,586.4438,585.3259,586.4339,7269.0
2025-02-06 13:45:00,587.43,588.13,587.43,587.93,1679.0,586.374,587.0727,586.374,586.8731,1679.0
2025-02-06 13:50:00,587.65,588.17,587.65,587.89,1684.0,586.5936,587.1126,586.5936,586.8331,1684.0
2025-02-06 13:55:00,587.85,588.47,587.85,588.28,3853.0,586.7932,587.4121,586.7932,587.2224,3853.0
2025-02-06 14:00:00,588.38,589.16,588.37,589.0,5820.0,587.3223,588.1009,587.3123,587.9411,5820.0
2025-02-06 14:05:00,589.0,589.86,588.68,588.68,9942.0,587.9411,588.7996,587.6217,587.6217,9942.0
2025-02-06 14:10:00,588.92,589.35,588.87,589.27,3006.0,587.8613,588.2905,587.8114,588.2107,3006.0
2025-02-06 14:15:00,589.31,589.38,589.16,589.17,4258.0,588.2506,588.3205,588.1009,588.1108,4258.0
2025-02-06 14:20:00,589.15,589.16,588.9,588.94,3583.0,588.0909,588.1009,587.8413,587.8812,3583.0
2025-02-06 14:25:00,588.94,588.94,588.32,588.32,2262.0,587.8812,587.8812,587.2624,587.2624,2262.0
2025-02-06 14:30:00,588.35,588.37,587.09,587.1,6695.0,587.2923,587.3123,586.0346,586.0446,6695.0
2025-02-06 14:35:00,587.37,588.02,587.14,588.02,4062.0,586.3141,586.9629,586.0845,586.9629,4062.0
2025-02-06 14:40:00,588.02,588.3,587.58,587.95,1469.0,586.9629,587.2424,586.5237,586.893,1469.0
2025-02-06 14:45:00,587.93,588.25,587.89,588.25,1406.0,586.8731,587.1925,586.8331,587.1925,1406.0
2025-02-06 14:50:00,588.44,589.51,588.44,589.19,3739.0,587.3821,588.4502,587.3821,588.1308,3739.0
2025-02-06 14:55:00,588.94,588.94,587.82,587.83,9547.0,587.8812,587.8812,586.7633,586.7732,9547.0
2025-02-06 15:00:00,587.48,587.57,587.24,587.53,2327.0,586.4239,586.5137,586.1843,586.4738,2327.0
2025-02-06 15:05:00,587.53,587.53,586.63,586.63,5616.0,586.4738,586.4738,585.5754,585.5754,5616.0
2025-02-06 15:10:00,586.81,587.03,586.42,587.03,2499.0,585.7551,585.9747,585.3658,585.9747,2499.0
2025-02-06 15:15:00,586.99,587.63,586.88,587.33,7567.0,585.9348,586.5736,585.825,586.2741,7567.0
2025-02-06 15:20:00,587.05,587.54,587.05,587.36,5010.0,585.9946,586.4838,585.9946,586.3041,5010.0
2025-02-06 15:25:00,587.34,587.46,587.1,587.25,6461.0,586.2841,586.4039,586.0446,586.1943,6461.0
2025-02-06 15:30:00,587.24,588.28,587.24,588.11,6339.0,586.1843,587.2224,586.1843,587.0527,6339.0
2025-02-06 15:35:00,588.08,588.51,588.01,588.31,9683.0,587.0228,587.452,586.9529,587.2524,9683.0
2025-02-06 15:40:00,588.41,588.52,587.44,587.44,10080.0,587.3522,587.462,586.3839,586.3839,10080.0
2025-02-06 15:45:00,587.44,587.67,587.15,587.52,11763.0,586.3839,586.6135,586.0945,586.4638,11763.0
2025-02-06 15:50:00,587.52,589.54,587.52,589.26,24571.0,586.4638,588.4802,586.4638,588.2007,24571.0
2025-02-06 15:55:00,589.53,590.24,589.09,590.19,54000.0,588.4702,589.1789,588.031,589.129,54000.0
2025-02-07 09:30:00,590.89,593.68,589.8,593.3,36031.0,589.8277,592.6127,588.7397,592.2334,36031.0
2025-02-07 09:35:00,593.64,594.51,592.22,594.42,8765.0,592.5728,593.4412,591.1554,593.3514,8765.0
2025-02-07 09:40:00,594.51,595.79,594.49,595.38,6016.0,593.4412,594.7189,593.4213,594.3097,6016.0
2025-02-07 09:45:00,595.7,596.18,592.92,593.39,4786.0,594.6291,595.1082,591.8541,592.3232,4786.0
2025-02-07 09:50:00,593.22,593.68,592.63,592.76,3856.0,592.1536,592.6127,591.5646,591.6944,3856.0
2025-02-07 09:55:00,592.62,594.05,591.88,593.38,9040.0,591.5546,592.9821,590.816,592.3133,9040.0
2025-02-07 10:00:00,593.02,593.27,590.15,590.29,6139.0,591.9539,592.2035,589.0891,589.2288,6139.0
2025-02-07 10:05:00,590.24,591.94,590.23,591.27,5673.0,589.1789,590.8759,589.1689,590.2071,5673.0
2025-02-07 10:10:00,591.27,591.28,588.87,589.98,10251.0,590.2071,590.217,587.8114,588.9194,10251.0
2025-02-07 10:15:00,589.41,590.0,588.98,589.81,5732.0,588.3504,588.9393,587.9212,588.7497,5732.0
2025-02-07 10:20:00,589.81,590.0,588.71,588.71,4254.0,588.7497,588.9393,587.6517,587.6517,4254.0
2025-02-07 10:25:00,588.64,589.21,587.85,588.28,3826.0,587.5818,588.1508,586.7932,587.2224,3826.0
2025-02-07 10:30:00,588.21,588.86,588.04,588.65,2400.0,587.1526,587.8014,586.9829,587.5918,2400.0
2025-02-07 10:35:00,588.68,589.43,588.3,588.3,5024.0,587.6217,588.3704,587.2424,587.2424,5024.0
2025-02-07 10:40:00,588.64,589.2,588.03,588.03,2932.0,587.5818,588.1408,586.9729,586.9729,2932.0
2025-02-07 10:45:00,588.11,589.33,587.98,588.83,3698.0,587.0527,588.2705,586.923,587.7714,3698.0
2025-02-07 10:50:00,588.96,589.03,585.48,585.58,6369.0,587.9012,587.9711,584.4275,584.5273,6369.0
2025-02-07 10:55:00,585.56,587.23,585.56,587.02,4630.0,584.5073,586.1743,584.5073,585.9647,4630.0
2025-02-07 11:00:00,586.6,586.85,585.31,586.07,3915.0,585.5455,585.795,584.2578,585.0164,3915.0
2025-02-07 11:05:00,585.56,587.18,585.42,586.76,1547.0,584.5073,586.1244,584.3676,585.7052,1547.0
2025-02-07 11:10:00,586.7,586.81,585.64,585.64,5155.0,585.6453,585.7551,584.5872,584.5872,5155.0
2025-02-07 11:15:00,585.71,587.03,585.6,586.17,10568.0,584.6571,585.9747,584.5473,585.1162,10568.0
2025-02-07 11:20:00,586.17,586.82,584.09,584.09,10507.0,585.1162,585.7651,583.04,583.04,10507.0
2025-02-07 11:25:00,584.28,584.65,582.02,582.42,8459.0,583.2296,583.599,580.9737,581.373,8459.0
2025-02-07 11:30:00,582.42,583.43,582.0,583.04,8921.0,581.373,582.3812,580.9537,581.9919,8921.0
2025-02-07 11:35:00,582.93,582.93,582.03,582.04,2866.0,581.8821,581.8821,580.9837,580.9937,2866.0
2025-02-07 11:40:00,582.08,582.41,581.07,581.07,5822.0,581.0336,581.363,580.0254,580.0254,5822.0
2025-02-07 11:45:00,580.81,581.6,580.53,581.0,4477.0,579.7659,580.5544,579.4864,579.9555,4477.0
2025-02-07 11:50:00,581.07,581.64,580.87,581.12,2704.0,580.0254,580.5944,579.8258,580.0753,2704.0
2025-02-07 11:55:00,581.21,582.58,581.2,582.08,3492.0,580.1651,581.5327,580.1552,581.0336,3492.0
2025-02-07 12:00:00,581.83,581.96,581.1,581.14,1569.0,580.784,580.9138,580.0553,580.0953,1569.0
2025-02-07 12:05:00,581.1,582.15,580.61,581.72,3540.0,580.0553,581.1035,579.5662,580.6742,3540.0
2025-02-07 12:10:00,581.83,581.92,581.25,581.83,2961.0,580.784,580.8739,580.2051,580.784,2961.0
2025-02-07 12:15:00,581.88,581.93,580.45,581.03,3672.0,580.8339,580.8839,579.4065,579.9855,3672.0
2025-02-07 12:20:00,580.79,581.59,580.13,580.5,9082.0,579.7459,580.5445,579.0871,579.4564,9082.0
2025-02-07 12:25:00,580.15,581.29,580.15,581.29,3795.0,579.1071,580.245,579.1071,580.245,3795.0
2025-02-07 12:30:00,581.16,581.57,580.63,580.88,3493.0,580.1152,580.5245,579.5862,579.8357,3493.0
2025-02-07 12:35:00,580.88,581.53,580.88,581.29,3996.0,579.8357,580.4846,579.8357,580.245,3996.0
2025-02-07 12:40:00,581.25,581.27,580.58,580.85,3992.0,580.2051,580.225,579.5363,579.8058,3992.0
2025-02-07 12:45:00,580.61,581.46,580.61,581.25,4850.0,579.5662,580.4147,579.5662,580.2051,4850.0
2025-02-07 12:50:00,581.46,581.63,580.88,581.4,2848.0,580.4147,580.5844,579.8357,580.3548,2848.0
2025-02-07 12:55:00,581.18,581.71,580.42,580.81,3068.0,580.1352,580.6642,579.3766,579.7659,3068.0
2025-02-07 13:00:00,580.82,581.71,580.82,581.65,3726.0,579.7758,580.6642,579.7758,580.6044,3726.0
2025-02-07 13:05:00,581.56,582.51,581.55,582.42,3594.0,580.5145,581.4628,580.5045,581.373,3594.0
2025-02-07 13:10:00,582.54,582.75,582.21,582.49,2224.0,581.4928,581.7024,581.1633,581.4428,2224.0
2025-02-07 13:15:00,583.26,583.26,582.53,582.72,940.0,582.2115,582.2115,581.4828,581.6724,940.0
2025-02-07 13:20:00,582.72,582.72,582.63,582.63,402.0,581.6724,581.6724,581.5826,581.5826,402.0
2025-02-07 13:25:00,582.63,582.65,581.62,581.84,5415.0,581.5826,581.6026,580.5744,580.794,5415.0
2025-02-07 13:30:00,582.17,583.3,581.97,582.98,4356.0,581.1234,582.2514,580.9238,581.932,4356.0
2025-02-07 13:35:00,582.94,583.35,582.83,582.93,5864.0,581.892,582.3013,581.7822,581.8821,5864.0
2025-02-07 13:40:00,582.96,583.17,581.49,581.5,4674.0,581.912,582.1216,580.4446,580.4546,4674.0
2025-02-07 13:45:00,581.2,581.41,581.03,581.03,1051.0,580.1552,580.3648,579.9855,579.9855,1051.0
2025-02-07 13:50:00,581.4,581.52,580.79,581.19,3591.0,580.3548,580.4746,579.7459,580.1452,3591.0
2025-02-07 13:55:00,581.19,581.19,580.21,580.79,3117.0,580.1452,580.1452,579.1669,579.7459,3117.0
2025-02-07 14:00:00,580.3,580.62,580.04,580.37,5363.0,579.2568,579.5762,578.9972,579.3267,5363.0
2025-02-07 14:05:00,580.4,580.86,579.8,580.77,8664.0,579.3566,579.8158,578.7577,579.7259,8664.0
2025-02-07 14:10:00,580.65,580.74,580.24,580.39,2423.0,579.6062,579.696,579.1969,579.3466,2423.0
2025-02-07 14:15:00,580.39,580.68,579.99,580.08,4790.0,579.3466,579.6361,578.9473,579.0372,4790.0
2025-02-07 14:20:00,580.04,580.42,579.32,579.98,8867.0,578.9972,579.3766,578.2785,578.9374,8867.0
2025-02-07 14:25:00,580.41,580.41,579.95,580.14,1715.0,579.3666,579.3666,578.9074,579.0971,1715.0
2025-02-07 14:30:00,579.87,580.29,579.59,580.29,5666.0,578.8276,579.2468,578.5481,579.2468,5666.0
2025-02-07 14:35:00,580.15,580.4,579.9,580.37,2956.0,579.1071,579.3566,578.8575,579.3267,2956.0
2025-02-07 14:40:00,580.4,580.53,579.79,579.93,8295.0,579.3566,579.4864,578.7477,578.8874,8295.0
2025-02-07 14:45:00,580.02,580.71,579.63,580.71,3910.0,578.9773,579.666,578.588,579.666,3910.0
2025-02-07 14:50:00,580.76,580.83,579.79,579.81,6810.0,579.716,579.7858,578.7477,578.7677,6810.0
2025-02-07 14:55:00,580.06,580.55,579.51,579.97,5328.0,579.0172,579.5063,578.4682,578.9274,5328.0
2025-02-07 15:00:00,579.98,579.98,578.85,579.06,5993.0,578.9374,578.9374,577.8094,578.019,5993.0
2025-02-07 15:05:00,579.13,579.36,578.51,579.36,7183.0,578.0889,578.3185,577.47,578.3185,7183.0
2025-02-07 15:10:00,579.16,579.18,578.44,578.55,6577.0,578.1188,578.1388,577.4001,577.5099,6577.0
2025-02-07 15:15:00,578.64,579.16,578.42,579.06,11165.0,577.5998,578.1188,577.3802,578.019,11165.0
2025-02-07 15:20:00,578.94,578.94,578.27,578.3,3825.0,577.8992,577.8992,577.2304,577.2604,3825.0
2025-02-07 15:25:00,578.31,578.44,577.3,577.4,16744.0,577.2704,577.4001,576.2622,576.362,16744.0
2025-02-07 15:30:00,577.51,578.35,577.51,578.21,13207.0,576.4718,577.3103,576.4718,577.1705,13207.0
2025-02-07 15:35:00,578.23,578.23,577.22,577.54,25134.0,577.1905,577.1905,576.1823,576.5017,25134.0
2025-02-07 15:40:00,577.55,577.66,577.23,577.24,12605.0,576.5117,576.6215,576.1923,576.2023,12605.0
2025-02-07 15:45:00,577.43,578.51,577.25,578.24,11237.0,576.3919,577.47,576.2123,577.2005,11237.0
2025-02-07 15:50:00,578.51,579.43,578.5,578.68,23164.0,577.47,578.3883,577.46,577.6397,23164.0
2025-02-07 15:55:00,578.68,578.91,578.1,578.58,42148.0,577.6397,577.8693,577.0607,577.5399,42148.0
2025-02-10 09:30:00,575.0,579.7,575.0,579.29,62408.0,573.9663,578.6579,573.9663,578.2486,62408.0
2025-02-10 09:35:00,580.0,581.27,579.48,579.94,8423.0,578.9573,580.225,578.4383,578.8974,8423.0
2025-02-10 09:40:00,579.65,583.0,579.29,582.89,7301.0,578.608,581.9519,578.2486,581.8421,7301.0
2025-02-10 09:45:00,582.96,583.79,580.01,580.01,6350.0,581.912,582.7405,578.9673,578.9673,6350.0
2025-02-10 09:50:00,580.06,580.06,577.89,578.36,11732.0,579.0172,579.0172,576.8511,577.3203,11732.0
2025-02-10 09:55:00,578.42,580.26,577.59,579.76,22637.0,577.3802,579.2169,576.5517,578.7178,22637.0
2025-02-10 10:00:00,579.76,581.44,579.76,580.88,6222.0,578.7178,580.3947,578.7178,579.8357,6222.0
2025-02-10 10:05:00,580.99,581.4,578.66,579.25,7792.0,579.9455,580.3548,577.6197,578.2087,7792.0
2025-02-10 10:10:00,579.11,579.16,578.78,579.15,2196.0,578.0689,578.1188,577.7395,578.1088,2196.0
2025-02-10 10:15:00,579.48,581.79,579.15,581.42,8876.0,578.4383,580.7441,578.1088,580.3748,8876.0
2025-02-10 10:20:00,581.43,584.06,581.42,583.88,9812.0,580.3848,583.01,580.3748,582.8303,9812.0
2025-02-10 10:25:00,583.85,585.0,582.67,583.75,10575.0,582.8004,583.9483,581.6225,582.7006,10575.0
2025-02-10 10:30:00,583.33,584.59,582.76,584.46,27845.0,582.2813,583.5391,581.7124,583.4093,27845.0
2025-02-10 10:35:00,584.47,584.99,584.32,584.92,5542.0,583.4193,583.9384,583.2696,583.8685,5542.0
2025-02-10 10:40:00,584.97,585.0,584.24,584.65,1925.0,583.9184,583.9483,583.1897,583.599,1925.0
2025-02-10 10:45:00,584.65,585.33,584.37,585.07,4220.0,583.599,584.2777,583.3195,584.0182,4220.0
2025-02-10 10:50:00,585.09,585.09,584.54,584.65,3293.0,584.0382,584.0382,583.4892,583.599,3293.0
2025-02-10 10:55:00,584.67,585.19,583.94,584.15,2200.0,583.6189,584.138,582.8902,583.0999,2200.0
2025-02-10 11:00:00,584.16,584.91,584.16,584.32,1733.0,583.1098,583.8585,583.1098,583.2696,1733.0
2025-02-10 11:05:00,584.17,584.44,583.8,584.26,1236.0,583.1198,583.3893,582.7505,583.2097,1236.0
2025-02-10 11:10:00,584.51,584.76,584.22,584.64,3053.0,583.4592,583.7088,583.1697,583.589,3053.0
2025-02-10 11:15:00,584.65,584.93,584.03,584.07,3432.0,583.599,583.8785,582.9801,583.02,3432.0
2025-02-10 11:20:00,584.21,584.55,583.9,584.32,7257.0,583.1598,583.4991,582.8503,583.2696,7257.0
2025-02-10 11:25:00,584.37,585.9,584.08,585.9,21217.0,583.3195,584.8467,583.03,584.8467,21217.0
2025-02-10 11:30:00,585.9,585.99,583.98,584.62,5769.0,584.8467,584.9366,582.9302,583.569,5769.0
2025-02-10 11:35:00,584.83,585.59,584.83,584.87,1725.0,583.7786,584.5373,583.7786,583.8186,1725.0
2025-02-10 11:40:00,584.99,585.0,584.16,584.48,5332.0,583.9384,583.9483,583.1098,583.4293,5332.0
2025-02-10 11:45:00,584.48,585.01,584.4,584.64,2000.0,583.4293,583.9583,583.3494,583.589,2000.0
2025-02-10 11:50:00,584.63,585.13,584.15,585.13,4693.0,583.579,584.0781,583.0999,584.0781,4693.0
2025-02-10 11:55:00,584.83,585.13,584.67,584.71,3100.0,583.7786,584.0781,583.6189,583.6589,3100.0
2025-02-10 12:00:00,584.59,584.73,583.94,584.14,9037.0,583.5391,583.6788,582.8902,583.0899,9037.0
2025-02-10 12:05:00,584.14,584.61,583.93,584.6,13405.0,583.0899,583.559,582.8803,583.5491,13405.0
2025-02-10 12:10:00,584.26,585.99,584.26,585.99,7835.0,583.2097,584.9366,583.2097,584.9366,7835.0
2025-02-10 12:15:00,585.6,585.99,585.27,585.63,2643.0,584.5473,584.9366,584.2178,584.5772,2643.0
2025-02-10 12:20:00,585.55,586.17,585.54,586.13,3294.0,584.4973,585.1162,584.4874,585.0763,3294.0
2025-02-10 12:25:00,585.91,586.1,585.64,585.64,2941.0,584.8567,585.0464,584.5872,584.5872,2941.0
2025-02-10 12:30:00,585.8,586.24,585.62,585.62,5888.0,584.7469,585.1861,584.5672,584.5672,5888.0
2025-02-10 12:35:00,585.83,585.83,585.28,585.58,3981.0,584.7768,584.7768,584.2278,584.5273,3981.0
2025-02-10 12:40:00,585.55,585.72,585.31,585.31,3191.0,584.4973,584.667,584.2578,584.2578,3191.0
2025-02-10 12:45:00,585.46,585.46,584.64,584.64,4014.0,584.4075,584.4075,583.589,583.589,4014.0
2025-02-10 12:50:00,584.83,585.16,584.55,584.9,4462.0,583.7786,584.108,583.4991,583.8485,4462.0
2025-02-10 12:55:00,585.16,585.53,585.07,585.35,4260.0,584.108,584.4774,584.0182,584.2977,4260.0
2025-02-10 13:00:00,585.68,586.24,585.15,586.22,3551.0,584.6271,585.1861,584.0981,585.1661,3551.0
2025-02-10 13:05:00,586.55,586.64,586.14,586.64,1842.0,585.4955,585.5854,585.0863,585.5854,1842.0
2025-02-10 13:10:00,586.64,587.5,586.37,587.5,3900.0,585.5854,586.4438,585.3159,586.4438,3900.0
2025-02-10 13:15:00,587.26,587.5,587.18,587.19,2132.0,586.2043,586.4438,586.1244,586.1344,2132.0
2025-02-10 13:20:00,587.03,587.33,586.86,586.91,5142.0,585.9747,586.2741,585.805,585.8549,5142.0
2025-02-10 13:25:00,587.17,587.5,586.89,587.18,1703.0,586.1144,586.4438,585.8349,586.1244,1703.0
2025-02-10 13:30:00,587.15,587.23,586.7,586.86,3263.0,586.0945,586.1743,585.6453,585.805,3263.0
2025-02-10 13:35:00,586.69,586.85,586.2,586.76,8306.0,585.6353,585.795,585.1462,585.7052,8306.0
2025-02-10 13:40:00,587.02,587.52,586.9,587.52,4556.0,585.9647,586.4638,585.8449,586.4638,4556.0
2025-02-10 13:45:00,587.77,588.02,587.22,587.22,3841.0,586.7134,586.9629,586.1643,586.1643,3841.0
2025-02-10 13:50:00,587.47,588.46,587.47,588.18,6281.0,586.4139,587.4021,586.4139,587.1226,6281.0
2025-02-10 13:55:00,588.29,588.54,587.9,588.23,3816.0,587.2324,587.482,586.8431,587.1725,3816.0
2025-02-10 14:00:00,587.9,588.19,587.33,587.34,7272.0,586.8431,587.1326,586.2741,586.2841,7272.0
2025-02-10 14:05:00,587.53,588.09,587.44,587.82,1525.0,586.4738,587.0328,586.3839,586.7633,1525.0
2025-02-10 14:10:00,587.76,587.76,587.0,587.32,3976.0,586.7034,586.7034,585.9447,586.2642,3976.0
2025-02-10 14:15:00,587.38,587.45,587.21,587.4,2401.0,586.3241,586.3939,586.1544,586.344,2401.0
2025-02-10 14:20:00,587.25,587.53,586.93,587.15,7466.0,586.1943,586.4738,585.8749,586.0945,7466.0
2025-02-10 14:25:00,587.17,587.38,586.56,587.18,29371.0,586.1144,586.3241,585.5055,586.1244,29371.0
2025-02-10 14:30:00,587.18,587.84,587.18,587.84,2541.0,586.1244,586.7832,586.1244,586.7832,2541.0
2025-02-10 14:35:00,587.86,587.92,587.61,587.81,1301.0,586.8032,586.8631,586.5536,586.7533,1301.0
2025-02-10 14:40:00,587.89,588.3,587.67,587.9,4598.0,586.8331,587.2424,586.6135,586.8431,4598.0
2025-02-10 14:45:00,587.9,587.91,586.92,586.92,8135.0,586.8431,586.8531,585.8649,585.8649,8135.0
2025-02-10 14:50:00,586.71,588.16,586.71,588.09,3348.0,585.6553,587.1027,585.6553,587.0328,3348.0
2025-02-10 14:55:00,588.3,588.8,587.7,587.92,10023.0,587.2424,587.7415,586.6435,586.8631,10023.0
2025-02-10 15:00:00,587.72,587.98,587.24,587.36,3695.0,586.6634,586.923,586.1843,586.3041,3695.0
2025-02-10 15:05:00,587.35,587.64,587.0,587.0,2432.0,586.2941,586.5836,585.9447,585.9447,2432.0
2025-02-10 15:10:00,587.18,587.18,586.62,586.93,10878.0,586.1244,586.1244,585.5654,585.8749,10878.0
2025-02-10 15:15:00,586.85,587.27,586.79,586.8,7210.0,585.795,586.2143,585.7351,585.7451,7210.0
2025-02-10 15:20:00,586.79,586.96,586.17,586.74,13682.0,585.7351,585.9048,585.1162,585.6852,13682.0
2025-02-10 15:25:00,586.75,586.76,586.51,586.54,4288.0,585.6952,585.7052,585.4556,585.4856,4288.0
2025-02-10 15:30:00,586.48,586.54,585.91,585.92,6927.0,585.4257,585.4856,584.8567,584.8667,6927.0
2025-02-10 15:35:00,585.92,586.04,585.36,585.78,8611.0,584.8667,584.9865,584.3077,584.7269,8611.0
2025-02-10 15:40:00,585.79,586.13,585.49,585.74,10346.0,584.7369,585.0763,584.4375,584.687,10346.0
2025-02-10 15:45:00,585.49,586.46,585.48,586.28,10856.0,584.4375,585.4057,584.4275,585.226,10856.0
2025-02-10 15:50:00,586.36,587.08,585.88,586.75,22137.0,585.3059,586.0246,584.8268,585.6952,22137.0
2025-02-10 15:55:00,586.9,587.46,586.31,586.75,53715.0,585.8449,586.4039,585.256,585.6952,53715.0
2025-02-11 09:30:00,581.09,586.68,581.09,585.36,27460.0,580.0454,585.6253,580.0454,584.3077,27460.0
2025-02-11 09:35:00,585.25,585.25,582.97,583.64,9645.0,584.1979,584.1979,581.922,582.5908,9645.0
2025-02-11 09:40:00,582.97,583.75,582.97,582.97,1845.0,581.922,582.7006,581.922,581.922,1845.0
2025-02-11 09:45:00,583.63,583.79,582.97,583.13,15028.0,582.5808,582.7405,581.922,582.0817,15028.0
2025-02-11 09:50:00,583.39,583.88,582.34,582.39,9013.0,582.3412,582.8303,581.2931,581.343,9013.0
2025-02-11 09:55:00,582.54,583.61,582.04,582.64,38232.0,581.4928,582.5608,580.9937,581.5926,38232.0
2025-02-11 10:00:00,583.0,583.66,582.42,582.88,26655.0,581.9519,582.6107,581.373,581.8321,26655.0
2025-02-11 10:05:00,582.75,583.21,582.47,582.5,18625.0,581.7024,582.1616,581.4229,581.4528,18625.0
2025-02-11 10:10:00,582.75,583.24,582.64,583.24,23761.0,581.7024,582.1915,581.5926,582.1915,23761.0
2025-02-11 10:15:00,582.93,582.94,582.52,582.85,4116.0,581.8821,581.892,581.4728,581.8022,4116.0
2025-02-11 10:20:00,582.88,582.88,581.93,582.51,5252.0,581.8321,581.8321,580.8839,581.4628,5252.0
2025-02-11 10:25:00,582.35,582.59,582.31,582.33,9672.0,581.3031,581.5427,581.2632,581.2831,9672.0
2025-02-11 10:30:00,582.56,583.85,582.47,583.77,26352.0,581.5127,582.8004,581.4229,582.7205,26352.0
2025-02-11 10:35:00,584.17,584.17,583.77,584.14,501.0,583.1198,583.1198,582.7205,583.0899,501.0
2025-02-11 10:40:00,583.77,583.84,583.33,583.39,3332.0,582.7205,582.7904,582.2813,582.3412,3332.0
2025-02-11 10:45:00,583.68,585.79,583.53,585.33,15741.0,582.6307,584.7369,582.481,584.2777,15741.0
2025-02-11 10:50:00,585.59,586.09,584.56,584.61,10609.0,584.5373,585.0364,583.5091,583.559,10609.0
2025-02-11 10:55:00,584.44,585.0,584.41,584.77,6586.0,583.3893,583.9483,583.3594,583.7187,6586.0
2025-02-11 11:00:00,584.75,585.2,584.75,584.87,2136.0,583.6988,584.148,583.6988,583.8186,2136.0
2025-02-11 11:05:00,584.87,585.73,584.86,585.55,3007.0,583.8186,584.677,583.8086,584.4973,3007.0
2025-02-11 11:10:00,585.58,585.59,585.2,585.36,2542.0,584.5273,584.5373,584.148,584.3077,2542.0
2025-02-11 11:15:00,585.39,585.57,584.89,584.89,9888.0,584.3376,584.5173,583.8385,583.8385,9888.0
2025-02-11 11:20:00,584.76,585.28,584.41,585.27,5004.0,583.7088,584.2278,583.3594,584.2178,5004.0
2025-02-11 11:25:00,585.27,586.75,585.26,586.7,13374.0,584.2178,585.6952,584.2079,585.6453,13374.0
2025-02-11 11:30:00,586.62,587.21,585.83,585.84,24615.0,585.5654,586.1544,584.7768,584.7868,24615.0
2025-02-11 11:35:00,585.98,586.05,585.49,585.84,8706.0,584.9266,584.9964,584.4375,584.7868,8706.0
2025-02-11 11:40:00,585.52,585.67,585.02,585.59,49657.0,584.4674,584.6171,583.9683,584.5373,49657.0
2025-02-11 11:45:00,585.59,586.45,585.0,586.0,11635.0,584.5373,585.3957,583.9483,584.9465,11635.0
2025-02-11 11:50:00,586.16,586.59,586.16,586.36,5377.0,585.1062,585.5355,585.1062,585.3059,5377.0
2025-02-11 11:55:00,586.2,586.2,585.27,585.92,6283.0,585.1462,585.1462,584.2178,584.8667,6283.0
2025-02-11 12:00:00,586.12,588.07,585.93,588.07,12157.0,585.0663,587.0128,584.8767,587.0128,12157.0
2025-02-11 12:05:00,587.8,589.33,587.52,589.27,9593.0,586.7433,588.2705,586.4638,588.2107,9593.0
2025-02-11 12:10:00,589.1,589.1,588.23,588.57,24321.0,588.041,588.041,587.1725,587.5119,24321.0
2025-02-11 12:15:00,588.42,589.41,588.01,589.4,22063.0,587.3622,588.3504,586.9529,588.3404,22063.0
2025-02-11 12:20:00,589.45,589.54,588.33,589.04,3473.0,588.3903,588.4802,587.2723,587.9811,3473.0
2025-02-11 12:25:00,589.22,589.46,588.92,588.92,4144.0,588.1607,588.4003,587.8613,587.8613,4144.0
2025-02-11 12:30:00,588.67,588.67,587.78,587.91,2637.0,587.6117,587.6117,586.7233,586.8531,2637.0
2025-02-11 12:35:00,588.26,588.92,588.0,588.91,13741.0,587.2025,587.8613,586.9429,587.8513,13741.0
2025-02-11 12:40:00,588.91,590.64,588.91,589.92,9163.0,587.8513,589.5782,587.8513,588.8595,9163.0
2025-02-11 12:45:00,589.65,590.18,589.65,590.18,1300.0,588.59,589.119,588.59,589.119,1300.0
2025-02-11 12:50:00,590.25,590.31,588.93,588.93,3729.0,589.1889,589.2488,587.8713,587.8713,3729.0
2025-02-11 12:55:00,589.22,589.69,589.19,589.19,2300.0,588.1607,588.6299,588.1308,588.1308,2300.0
2025-02-11 13:00:00,589.4,589.44,588.51,588.85,10368.0,588.3404,588.3804,587.452,587.7914,10368.0
2025-02-11 13:05:00,588.62,589.5,588.61,589.37,12426.0,587.5618,588.4402,587.5518,588.3105,12426.0
2025-02-11 13:10:00,589.4,589.51,587.89,587.89,11169.0,588.3404,588.4502,586.8331,586.8331,11169.0
2025-02-11 13:15:00,588.48,588.97,588.48,588.96,2735.0,587.4221,587.9112,587.4221,587.9012,2735.0
2025-02-11 13:20:00,589.16,589.88,589.16,589.55,9055.0,588.1009,588.8196,588.1009,588.4902,9055.0
2025-02-11 13:25:00,589.86,589.86,589.54,589.73,944.0,588.7996,588.7996,588.4802,588.6698,944.0
2025-02-11 13:30:00,589.77,590.59,589.74,590.59,3765.0,588.7098,589.5283,588.6798,589.5283,3765.0
2025-02-11 13:35:00,590.59,591.13,590.46,590.87,12785.0,589.5283,590.0673,589.3985,589.8078,12785.0
2025-02-11 13:40:00,590.82,591.12,589.89,590.09,9903.0,589.7579,590.0573,588.8295,589.0292,9903.0
2025-02-11 13:45:00,590.1,590.28,589.73,589.87,11112.0,589.0392,589.2188,588.6698,588.8096,11112.0
2025-02-11 13:50:00,589.84,590.23,589.36,590.22,5594.0,588.7796,589.1689,588.3005,589.1589,5594.0
2025-02-11 13:55:00,590.26,591.0,590.25,590.35,10959.0,589.1989,589.9375,589.1889,589.2887,10959.0
2025-02-11 14:00:00,590.35,590.83,589.2,590.16,16787.0,589.2887,589.7679,588.1408,589.0991,16787.0
2025-02-11 14:05:00,590.33,590.83,589.54,589.88,6126.0,589.2688,589.7679,588.4802,588.8196,6126.0
2025-02-11 14:10:00,589.88,590.24,589.06,589.53,3952.0,588.8196,589.1789,588.001,588.4702,3952.0
2025-02-11 14:15:00,589.53,590.01,589.07,589.92,5436.0,588.4702,588.9493,588.011,588.8595,5436.0
2025-02-11 14:20:00,589.75,590.21,589.32,589.72,6344.0,588.6898,589.149,588.2606,588.6598,6344.0
2025-02-11 14:25:00,589.91,590.78,589.18,590.5,17288.0,588.8495,589.7179,588.1208,589.4384,17288.0
2025-02-11 14:30:00,590.5,591.24,590.34,590.34,15865.0,589.4384,590.1771,589.2787,589.2787,15865.0
2025-02-11 14:35:00,590.86,590.86,590.18,590.46,8666.0,589.7978,589.7978,589.119,589.3985,8666.0
2025-02-11 14:40:00,590.46,591.29,590.45,590.75,11002.0,589.3985,590.227,589.3885,589.688,11002.0
2025-02-11 14:45:00,590.75,591.57,590.73,591.57,28735.0,589.688,590.5065,589.668,590.5065,28735.0
2025-02-11 14:50:00,591.38,591.98,591.38,591.5,6806.0,590.3169,590.9158,590.3169,590.4366,6806.0
2025-02-11 14:55:00,591.5,591.89,590.71,590.86,7167.0,590.4366,590.8259,589.6481,589.7978,7167.0
2025-02-11 15:00:00,590.86,591.07,589.96,590.4,3514.0,589.7978,590.0074,588.8994,589.3386,3514.0
2025-02-11 15:05:00,590.4,590.46,589.66,589.86,2109.0,589.3386,589.3985,588.6,588.7996,2109.0
2025-02-11 15:10:00,589.96,589.96,588.88,589.02,6095.0,588.8994,588.8994,587.8214,587.9611,6095.0
2025-02-11 15:15:00,588.84,589.0,588.23,588.39,16862.0,587.7814,587.9411,587.1725,587.3322,16862.0
2025-02-11 15:20:00,588.36,588.53,588.22,588.38,3523.0,587.3023,587.472,587.1625,587.3223,3523.0
2025-02-11 15:25:00,588.27,588.3,587.58,587.79,8100.0,587.2125,587.2424,586.5237,586.7333,8100.0
2025-02-11 15:30:00,587.6,587.79,586.84,586.85,16339.0,586.5437,586.7333,585.785,585.795,16339.0
2025-02-11 15:35:00,586.96,587.02,586.4,586.68,9941.0,585.9048,585.9647,585.3458,585.6253,9941.0
2025-02-11 15:40:00,586.93,587.98,586.42,587.55,21864.0,585.8749,586.923,585.3658,586.4937,21864.0
2025-02-11 15:45:00,587.29,587.76,587.0,587.23,7395.0,586.2342,586.7034,585.9447,586.1743,7395.0
2025-02-11 15:50:00,587.44,588.46,586.44,586.49,19218.0,586.3839,587.4021,585.3857,585.4357,19218.0
2025-02-11 15:55:00,586.49,586.81,585.25,585.53,83309.0,585.4357,585.7551,584.1979,584.4774,83309.0
2025-02-12 09:30:00,578.07,580.98,571.31,572.95,36472.0,577.0308,579.9356,570.2829,571.92,36472.0
2025-02-12 09:35:00,572.14,573.79,570.27,570.87,16035.0,571.1115,572.7585,569.2448,569.8437,16035.0
2025-02-12 09:40:00,570.87,574.34,568.71,573.19,31228.0,569.8437,573.3075,567.6876,572.1596,31228.0
2025-02-12 09:45:00,573.9,576.5,573.6,575.28,14931.0,572.8683,575.4636,572.5688,574.2458,14931.0
2025-02-12 09:50:00,575.3,575.43,573.66,575.18,22991.0,574.2658,574.3955,572.6287,574.146,22991.0
2025-02-12 09:55:00,575.18,575.7,574.84,574.84,6072.0,574.146,574.6651,573.8066,573.8066,6072.0
2025-02-12 10:00:00,575.0,575.78,573.65,574.24,31938.0,573.9663,574.7449,572.6187,573.2077,31938.0
2025-02-12 10:05:00,574.24,574.28,572.88,573.11,15762.0,573.2077,573.2476,571.8501,572.0797,15762.0
2025-02-12 10:10:00,573.11,573.14,571.46,571.88,6913.0,572.0797,572.1097,570.4327,570.8519,6913.0
2025-02-12 10:15:00,571.66,573.16,570.55,573.15,4982.0,570.6323,572.1296,569.5243,572.1196,4982.0
2025-02-12 10:20:00,573.53,574.98,573.53,574.98,8847.0,572.499,573.9463,572.499,573.9463,8847.0
2025-02-12 10:25:00,574.85,574.85,573.26,573.51,7129.0,573.8166,573.8166,572.2294,572.479,7129.0
2025-02-12 10:30:00,574.04,575.27,574.04,574.66,7340.0,573.008,574.2358,573.008,573.6269,7340.0
2025-02-12 10:35:00,574.86,577.17,574.7,577.01,6528.0,573.8266,576.1324,573.6668,575.9727,6528.0
2025-02-12 10:40:00,577.02,577.02,575.45,575.59,6560.0,575.9827,575.9827,574.4155,574.5552,6560.0
2025-02-12 10:45:00,575.42,576.54,575.01,575.7,4508.0,574.3856,575.5035,573.9763,574.6651,4508.0
2025-02-12 10:50:00,575.89,577.11,575.84,577.11,9213.0,574.8547,576.0725,574.8048,576.0725,9213.0
2025-02-12 10:55:00,577.47,578.9,577.07,578.75,19262.0,576.4319,577.8593,576.0326,577.7096,19262.0
2025-02-12 11:00:00,578.72,579.12,577.65,578.23,6057.0,577.6796,578.0789,576.6115,577.1905,6057.0
2025-02-12 11:05:00,577.76,578.28,577.39,578.04,9329.0,576.7213,577.2404,576.352,577.0008,9329.0
2025-02-12 11:10:00,578.08,579.28,577.64,578.13,2374.0,577.0408,578.2386,576.6016,577.0907,2374.0
2025-02-12 11:15:00,578.13,578.58,577.42,577.67,10157.0,577.0907,577.5399,576.382,576.6315,10157.0
2025-02-12 11:20:00,577.67,579.04,577.25,578.46,7896.0,576.6315,577.999,576.2123,577.4201,7896.0
2025-02-12 11:25:00,578.39,578.39,577.56,577.64,1705.0,577.3502,577.3502,576.5217,576.6016,1705.0
2025-02-12 11:30:00,577.46,578.43,577.3,577.65,5552.0,576.4219,577.3901,576.2622,576.6115,5552.0
2025-02-12 11:35:00,577.2,577.78,577.2,577.62,2740.0,576.1624,576.7413,576.1624,576.5816,2740.0
2025-02-12 11:40:00,578.03,578.92,577.71,578.47,7093.0,576.9909,577.8793,576.6714,577.4301,7093.0
2025-02-12 11:45:00,578.37,578.37,577.3,577.41,2288.0,577.3303,577.3303,576.2622,576.372,2288.0
2025-02-12 11:50:00,577.31,577.62,576.52,576.74,3473.0,576.2722,576.5816,575.4836,575.7032,3473.0
2025-02-12 11:55:00,577.24,578.46,577.16,578.45,2881.0,576.2023,577.4201,576.1224,577.4101,2881.0
2025-02-12 12:00:00,578.05,578.5,577.97,578.25,6545.0,577.0108,577.46,576.931,577.2105,6545.0
2025-02-12 12:05:00,578.03,578.5,577.76,577.85,5179.0,576.9909,577.46,576.7213,576.8112,5179.0
2025-02-12 12:10:00,577.85,578.5,577.84,578.32,3102.0,576.8112,577.46,576.8012,577.2803,3102.0
2025-02-12 12:15:00,578.35,578.62,578.33,578.35,5588.0,577.3103,577.5798,577.2903,577.3103,5588.0
2025-02-12 12:20:00,578.71,578.77,578.08,578.08,4046.0,577.6696,577.7295,577.0408,577.0408,4046.0
2025-02-12 12:25:00,578.11,578.21,577.98,578.2,3097.0,577.0707,577.1705,576.941,577.1606,3097.0
2025-02-12 12:30:00,578.2,578.2,577.58,578.03,4572.0,577.1606,577.1606,576.5417,576.9909,4572.0
2025-02-12 12:35:00,578.49,578.49,577.13,577.16,2295.0,577.45,577.45,576.0925,576.1224,2295.0
2025-02-12 12:40:00,577.57,577.9,577.51,577.89,2466.0,576.5317,576.8611,576.4718,576.8511,2466.0
2025-02-12 12:45:00,577.5,578.88,577.36,578.56,3582.0,576.4618,577.8393,576.3221,577.5199,3582.0
2025-02-12 12:50:00,578.6,578.6,576.94,577.45,16780.0,577.5598,577.5598,575.9028,576.4119,16780.0
2025-02-12 12:55:00,577.34,577.53,576.56,576.77,9058.0,576.3021,576.4918,575.5235,575.7331,9058.0
2025-02-12 13:00:00,576.91,577.05,576.0,576.29,12928.0,575.8729,576.0126,574.9645,575.254,12928.0
2025-02-12 13:05:00,576.4,576.4,575.3,575.46,3828.0,575.3638,575.3638,574.2658,574.4255,3828.0
2025-02-12 13:10:00,575.35,575.87,575.31,575.87,4398.0,574.3157,574.8347,574.2758,574.8347,4398.0
2025-02-12 13:15:00,576.03,576.24,575.29,575.55,6790.0,574.9945,575.2041,574.2558,574.5153,6790.0
2025-02-12 13:20:00,575.51,575.52,575.0,575.19,3030.0,574.4754,574.4854,573.9663,574.156,3030.0
2025-02-12 13:25:00,575.03,575.87,574.82,575.87,7464.0,573.9963,574.8347,573.7866,574.8347,7464.0
2025-02-12 13:30:00,575.84,576.1,575.57,575.69,5063.0,574.8048,575.0643,574.5353,574.6551,5063.0
2025-02-12 13:35:00,575.7,575.7,574.84,575.02,6721.0,574.6651,574.6651,573.8066,573.9863,6721.0
2025-02-12 13:40:00,574.8,575.25,574.54,574.85,5880.0,573.7667,574.2159,573.5071,573.8166,5880.0
2025-02-12 13:45:00,575.1,575.84,574.54,574.56,28619.0,574.0661,574.8048,573.5071,573.5271,28619.0
2025-02-12 13:50:00,574.99,576.67,574.99,576.67,8020.0,573.9563,575.6333,573.9563,575.6333,8020.0
2025-02-12 13:55:00,576.47,577.79,576.21,577.79,4255.0,575.4337,576.7513,575.1741,576.7513,4255.0
2025-02-12 14:00:00,577.73,578.5,576.98,577.0,8865.0,576.6914,577.46,575.9428,575.9627,8865.0
2025-02-12 14:05:00,577.0,577.0,576.73,576.86,4692.0,575.9627,575.9627,575.6932,575.823,4692.0
2025-02-12 14:10:00,576.55,576.81,576.22,576.37,6475.0,575.5135,575.7731,575.1841,575.3338,6475.0
2025-02-12 14:15:00,576.56,576.71,576.27,576.42,6446.0,575.5235,575.6732,575.234,575.3838,6446.0
2025-02-12 14:20:00,576.52,577.46,575.92,577.46,7189.0,575.4836,576.4219,574.8847,576.4219,7189.0
2025-02-12 14:25:00,577.21,578.0,577.2,577.85,3500.0,576.1723,576.9609,576.1624,576.8112,3500.0
2025-02-12 14:30:00,577.92,578.09,577.49,577.8,3769.0,576.8811,577.0508,576.4518,576.7613,3769.0
2025-02-12 14:35:00,577.8,577.85,576.82,576.82,2778.0,576.7613,576.8112,575.783,575.783,2778.0
2025-02-12 14:40:00,576.82,578.48,576.38,578.48,8586.0,575.783,577.4401,575.3438,577.4401,8586.0
2025-02-12 14:45:00,578.39,579.2,578.19,579.06,5168.0,577.3502,578.1588,577.1506,578.019,5168.0
2025-02-12 14:50:00,578.62,579.99,578.62,579.61,13801.0,577.5798,578.9473,577.5798,578.568,13801.0
2025-02-12 14:55:00,579.65,580.0,579.46,579.7,9493.0,578.608,578.9573,578.4183,578.6579,9493.0
2025-02-12 15:00:00,579.75,580.17,579.66,579.92,13830.0,578.7078,579.127,578.6179,578.8775,13830.0
2025-02-12 15:05:00,579.91,580.21,579.37,579.65,15152.0,578.8675,579.1669,578.3285,578.608,15152.0
2025-02-12 15:10:00,579.56,580.3,578.77,579.04,8822.0,578.5181,579.2568,577.7295,577.999,8822.0
2025-02-12 15:15:00,579.02,579.21,578.55,578.77,16836.0,577.9791,578.1687,577.5099,577.7295,16836.0
2025-02-12 15:20:00,578.68,578.76,577.54,578.47,16861.0,577.6397,577.7196,576.5017,577.4301,16861.0
2025-02-12 15:25:00,578.47,578.55,577.58,577.86,13099.0,577.4301,577.5099,576.5417,576.8212,13099.0
2025-02-12 15:30:00,577.74,577.95,576.62,576.86,19693.0,576.7014,576.911,575.5834,575.823,19693.0
2025-02-12 15:35:00,577.05,577.08,576.6,576.67,10644.0,576.0126,576.0426,575.5634,575.6333,10644.0
2025-02-12 15:40:00,576.67,577.41,576.6,577.05,10019.0,575.6333,576.372,575.5634,576.0126,10019.0
2025-02-12 15:45:00,576.88,577.86,576.81,577.61,10894.0,575.8429,576.8212,575.7731,576.5716,10894.0
2025-02-12 15:50:00,577.84,577.88,576.37,576.62,24196.0,576.8012,576.8411,575.3338,575.5834,24196.0
2025-02-12 15:55:00,576.78,576.83,575.6,576.17,52216.0,575.7431,575.793,574.5652,575.1342,52216.0
2025-02-13 09:30:00,580.56,582.21,579.0,581.48,13991.0,579.5163,581.1633,577.9591,580.4347,13991.0
2025-02-13 09:35:00,582.05,582.05,579.78,579.78,5539.0,581.0036,581.0036,578.7377,578.7377,5539.0
2025-02-13 09:40:00,579.42,582.66,579.42,582.66,5652.0,578.3784,581.6125,578.3784,581.6125,5652.0
2025-02-13 09:45:00,583.2,583.36,581.14,581.98,10393.0,582.1516,582.3113,580.0953,580.9338,10393.0
2025-02-13 09:50:00,581.98,582.45,581.59,582.16,3600.0,580.9338,581.4029,580.5445,581.1134,3600.0
2025-02-13 09:55:00,582.21,584.53,582.2,583.77,4935.0,581.1633,583.4792,581.1534,582.7205,4935.0
2025-02-13 10:00:00,584.38,586.0,583.68,585.46,3762.0,583.3294,584.9465,582.6307,584.4075,3762.0
2025-02-13 10:05:00,585.56,585.56,583.49,583.93,3912.0,584.5073,584.5073,582.441,582.8803,3912.0
2025-02-13 10:10:00,584.71,586.27,584.46,586.27,7246.0,583.6589,585.216,583.4093,585.216,7246.0
2025-02-13 10:15:00,586.39,586.98,586.04,586.04,2969.0,585.3358,585.9248,584.9865,584.9865,2969.0
2025-02-13 10:20:00,586.04,586.69,585.37,586.69,3000.0,584.9865,585.6353,584.3177,585.6353,3000.0
2025-02-13 10:25:00,586.57,586.58,585.83,586.58,8323.0,585.5155,585.5255,584.7768,585.5255,8323.0
2025-02-13 10:30:00,586.82,588.69,586.79,588.69,7299.0,585.7651,587.6317,585.7351,587.6317,7299.0
2025-02-13 10:35:00,588.5,590.57,588.49,590.57,20799.0,587.442,589.5083,587.4321,589.5083,20799.0
2025-02-13 10:40:00,590.59,590.72,589.76,590.25,13751.0,589.5283,589.658,588.6998,589.1889,13751.0
2025-02-13 10:45:00,590.64,591.89,590.38,590.65,7971.0,589.5782,590.8259,589.3187,589.5882,7971.0
2025-02-13 10:50:00,590.48,591.24,590.48,591.24,3852.0,589.4185,590.1771,589.4185,590.1771,3852.0
2025-02-13 10:55:00,591.17,592.0,590.01,590.05,6859.0,590.1072,590.9357,588.9493,588.9893,6859.0
2025-02-13 11:00:00,590.31,590.67,589.58,589.91,6117.0,589.2488,589.6081,588.5201,588.8495,6117.0
2025-02-13 11:05:00,589.91,590.4,589.3,589.35,22838.0,588.8495,589.3386,588.2406,588.2905,22838.0
2025-02-13 11:10:00,589.34,589.41,588.66,588.87,8556.0,588.2805,588.3504,587.6018,587.8114,8556.0
2025-02-13 11:15:00,588.87,589.03,588.38,588.65,5124.0,587.8114,587.9711,587.3223,587.5918,5124.0
2025-02-13 11:20:00,588.65,589.35,588.28,588.86,8063.0,587.5918,588.2905,587.2224,587.8014,8063.0
2025-02-13 11:25:00,588.79,588.79,587.83,588.02,10808.0,587.7315,587.7315,586.7732,586.9629,10808.0
2025-02-13 11:30:00,588.02,588.1,587.03,587.48,7937.0,586.9629,587.0428,585.9747,586.4239,7937.0
2025-02-13 11:35:00,587.48,587.59,586.26,586.96,6780.0,586.4239,586.5337,585.2061,585.9048,6780.0
2025-02-13 11:40:00,586.77,586.98,586.24,586.24,4109.0,585.7152,585.9248,585.1861,585.1861,4109.0
2025-02-13 11:45:00,586.45,587.29,586.43,586.68,8855.0,585.3957,586.2342,585.3758,585.6253,8855.0
2025-02-13 11:50:00,586.68,587.0,586.24,586.24,14448.0,585.6253,585.9447,585.1861,585.1861,14448.0
2025-02-13 11:55:00,586.37,586.46,585.32,585.71,4693.0,585.3159,585.4057,584.2678,584.6571,4693.0
2025-02-13 12:00:00,585.7,586.19,585.57,586.08,8100.0,584.6471,585.1362,584.5173,585.0264,8100.0
2025-02-13 12:05:00,586.11,586.58,586.1,586.28,4988.0,585.0563,585.5255,585.0464,585.226,4988.0
2025-02-13 12:10:00,586.28,586.32,585.32,585.47,6081.0,585.226,585.266,584.2678,584.4175,6081.0
2025-02-13 12:15:00,585.37,585.58,584.66,584.66,4340.0,584.3177,584.5273,583.6089,583.6089,4340.0
2025-02-13 12:20:00,584.79,585.29,584.66,585.29,3161.0,583.7387,584.2378,583.6089,584.2378,3161.0
2025-02-13 12:25:00,585.41,585.83,585.35,585.76,400.0,584.3576,584.7768,584.2977,584.707,400.0
2025-02-13 12:30:00,585.8,585.8,585.27,585.37,3493.0,584.7469,584.7469,584.2178,584.3177,3493.0
2025-02-13 12:35:00,585.18,585.7,585.08,585.21,3093.0,584.128,584.6471,584.0282,584.158,3093.0
2025-02-13 12:40:00,585.08,585.44,585.07,585.36,3599.0,584.0282,584.3875,584.0182,584.3077,3599.0
2025-02-13 12:45:00,585.36,586.19,585.19,586.08,5757.0,584.3077,585.1362,584.138,585.0264,5757.0
2025-02-13 12:50:00,585.73,585.75,585.28,585.58,2280.0,584.677,584.697,584.2278,584.5273,2280.0
2025-02-13 12:55:00,585.46,585.75,585.23,585.27,2000.0,584.4075,584.697,584.1779,584.2178,2000.0
2025-02-13 13:00:00,585.25,585.71,584.14,584.15,2522.0,584.1979,584.6571,583.0899,583.0999,2522.0
2025-02-13 13:05:00,584.52,585.55,584.52,585.11,6925.0,583.4692,584.4973,583.4692,584.0581,6925.0
2025-02-13 13:10:00,584.75,585.12,583.01,583.18,30229.0,583.6988,584.0681,581.9619,582.1316,30229.0
2025-02-13 13:15:00,583.17,583.17,581.81,582.16,10312.0,582.1216,582.1216,580.7641,581.1134,10312.0
2025-02-13 13:20:00,581.97,582.72,581.97,582.72,10202.0,580.9238,581.6724,580.9238,581.6724,10202.0
2025-02-13 13:25:00,582.65,582.66,581.86,581.87,9042.0,581.6026,581.6125,580.814,580.824,9042.0
2025-02-13 13:30:00,581.71,582.15,581.32,581.9,20257.0,580.6642,581.1035,580.2749,580.8539,20257.0
2025-02-13 13:35:00,581.76,582.32,581.06,582.32,13877.0,580.7142,581.2732,580.0154,581.2732,13877.0
2025-02-13 13:40:00,582.35,582.49,581.0,581.87,12321.0,581.3031,581.4428,579.9555,580.824,12321.0
2025-02-13 13:45:00,581.87,582.8,581.71,582.49,5028.0,580.824,581.7523,580.6642,581.4428,5028.0
2025-02-13 13:50:00,582.34,582.49,581.22,582.03,9139.0,581.2931,581.4428,580.1751,580.9837,9139.0
2025-02-13 13:55:00,581.72,582.1,581.0,581.45,11062.0,580.6742,581.0535,579.9555,580.4047,11062.0
2025-02-13 14:00:00,581.46,582.49,581.46,582.46,12340.0,580.4147,581.4428,580.4147,581.4129,12340.0
2025-02-13 14:05:00,582.77,583.42,582.46,583.16,4493.0,581.7223,582.3712,581.4129,582.1116,4493.0
2025-02-13 14:10:00,582.88,583.55,582.44,583.22,7464.0,581.8321,582.5009,581.3929,582.1715,7464.0
2025-02-13 14:15:00,583.2,583.47,582.68,583.3,7187.0,582.1516,582.4211,581.6325,582.2514,7187.0
2025-02-13 14:20:00,582.87,583.29,582.42,582.84,16808.0,581.8222,582.2414,581.373,581.7922,16808.0
2025-02-13 14:25:00,582.96,583.6,582.68,583.56,15041.0,581.912,582.5508,581.6325,582.5109,15041.0
2025-02-13 14:30:00,583.5,583.82,583.01,583.62,6744.0,582.451,582.7705,581.9619,582.5708,6744.0
2025-02-13 14:35:00,583.58,584.32,583.58,583.87,4073.0,582.5309,583.2696,582.5309,582.8204,4073.0
2025-02-13 14:40:00,583.97,584.06,583.72,583.72,2888.0,582.9202,583.01,582.6706,582.6706,2888.0
2025-02-13 14:45:00,583.6,584.24,583.6,584.24,3116.0,582.5508,583.1897,582.5508,583.1897,3116.0
2025-02-13 14:50:00,584.33,584.78,584.3,584.46,10233.0,583.2795,583.7287,583.2496,583.4093,10233.0
2025-02-13 14:55:00,584.29,584.36,583.04,583.15,10383.0,583.2396,583.3095,581.9919,582.1017,10383.0
2025-02-13 15:00:00,583.07,583.65,583.07,583.44,6064.0,582.0218,582.6008,582.0218,582.3911,6064.0
2025-02-13 15:05:00,583.44,584.05,583.34,583.71,4613.0,582.3911,583.0,582.2913,582.6607,4613.0
2025-02-13 15:10:00,583.85,583.95,583.26,583.56,8408.0,582.8004,582.9002,582.2115,582.5109,8408.0
2025-02-13 15:15:00,583.52,584.18,583.11,583.77,6832.0,582.471,583.1298,582.0617,582.7205,6832.0
2025-02-13 15:20:00,584.17,584.64,584.04,584.26,5508.0,583.1198,583.589,582.9901,583.2097,5508.0
2025-02-13 15:25:00,584.37,584.37,583.36,583.54,5706.0,583.3195,583.3195,582.3113,582.491,5706.0
2025-02-13 15:30:00,583.37,583.95,583.36,583.86,4013.0,582.3213,582.9002,582.3113,582.8104,4013.0
2025-02-13 15:35:00,584.12,584.12,582.9,583.0,13084.0,583.0699,583.0699,581.8521,581.9519,13084.0
2025-02-13 15:40:00,583.0,583.35,582.87,583.01,10336.0,581.9519,582.3013,581.8222,581.9619,10336.0
2025-02-13 15:45:00,582.87,583.12,581.93,582.23,19497.0,581.8222,582.0717,580.8839,581.1833,19497.0
2025-02-13 15:50:00,582.02,583.21,581.55,582.99,28924.0,580.9737,582.1616,580.5045,581.9419,28924.0
2025-02-13 15:55:00,583.23,584.11,582.52,583.89,60581.0,582.1815,583.0599,581.4728,582.8403,60581.0
2025-02-14 09:30:00,584.69,587.02,581.21,581.21,14072.0,583.6389,585.9647,580.1651,580.1651,14072.0
2025-02-14 09:35:00,581.66,583.26,580.09,581.89,5470.0,580.6143,582.2115,579.0472,580.8439,5470.0
2025-02-14 09:40:00,582.33,584.85,582.33,584.68,10285.0,581.2831,583.7986,581.2831,583.6289,10285.0
2025-02-14 09:45:00,584.34,585.61,583.55,585.61,9930.0,583.2895,584.5572,582.5009,584.5572,9930.0
2025-02-14 09:50:00,585.79,586.86,585.01,585.61,4600.0,584.7369,585.805,583.9583,584.5572,4600.0
2025-02-14 09:55:00,584.81,585.57,583.78,584.9,6612.0,583.7587,584.5173,582.7305,583.8485,6612.0
2025-02-14 10:00:00,585.25,587.0,584.36,586.77,8902.0,584.1979,585.9447,583.3095,585.7152,8902.0
2025-02-14 10:05:00,586.28,588.19,585.92,587.58,7417.0,585.226,587.1326,584.8667,586.5237,7417.0
2025-02-14 10:10:00,587.86,588.19,586.25,586.88,15995.0,586.8032,587.1326,585.1961,585.825,15995.0
2025-02-14 10:15:00,586.72,586.72,585.37,585.86,11729.0,585.6652,585.6652,584.3177,584.8068,11729.0
2025-02-14 10:20:00,585.64,586.27,585.64,586.27,17319.0,584.5872,585.216,584.5872,585.216,17319.0
2025-02-14 10:25:00,585.99,586.46,585.98,586.41,3225.0,584.9366,585.4057,584.9266,585.3558,3225.0
2025-02-14 10:30:00,586.2,587.46,586.17,586.84,25345.0,585.1462,586.4039,585.1162,585.785,25345.0
2025-02-14 10:35:00,587.11,587.13,586.62,587.11,2246.0,586.0545,586.0745,585.5654,586.0545,2246.0
2025-02-14 10:40:00,587.07,587.19,586.33,586.38,27608.0,586.0146,586.1344,585.2759,585.3259,27608.0
2025-02-14 10:45:00,586.83,587.15,585.89,585.89,7412.0,585.775,586.0945,584.8367,584.8367,7412.0
2025-02-14 10:50:00,585.67,586.58,584.5,585.71,10104.0,584.6171,585.5255,583.4492,584.6571,10104.0
2025-02-14 10:55:00,585.71,586.53,585.0,586.19,5482.0,584.6571,585.4756,583.9483,585.1362,5482.0
2025-02-14 11:00:00,586.39,586.4,585.17,585.29,3615.0,585.3358,585.3458,584.118,584.2378,3615.0
2025-02-14 11:05:00,585.69,585.69,585.07,585.08,1328.0,584.6371,584.6371,584.0182,584.0282,1328.0
2025-02-14 11:10:00,585.28,585.63,584.8,585.11,10252.0,584.2278,584.5772,583.7487,584.0581,10252.0
2025-02-14 11:15:00,585.15,585.15,584.42,584.42,5021.0,584.0981,584.0981,583.3694,583.3694,5021.0
2025-02-14 11:20:00,584.38,585.16,583.9,585.15,6327.0,583.3294,584.108,582.8503,584.0981,6327.0
2025-02-14 11:25:00,585.4,585.47,584.89,584.94,3790.0,584.3476,584.4175,583.8385,583.8884,3790.0
2025-02-14 11:30:00,585.0,585.02,584.7,584.99,8615.0,583.9483,583.9683,583.6489,583.9384,8615.0
2025-02-14 11:35:00,584.98,585.27,584.76,584.96,6487.0,583.9284,584.2178,583.7088,583.9084,6487.0
2025-02-14 11:40:00,584.77,585.28,584.77,585.12,6338.0,583.7187,584.2278,583.7187,584.0681,6338.0
2025-02-14 11:45:00,585.37,586.48,585.15,586.23,6588.0,584.3177,585.4257,584.0981,585.1761,6588.0
2025-02-14 11:50:00,586.26,586.47,586.21,586.38,1409.0,585.2061,585.4157,585.1562,585.3259,1409.0
2025-02-14 11:55:00,586.14,586.14,585.21,585.81,3279.0,585.0863,585.0863,584.158,584.7569,3279.0
2025-02-14 12:00:00,585.7,585.81,585.52,585.77,1055.0,584.6471,584.7569,584.4674,584.7169,1055.0
2025-02-14 12:05:00,585.84,586.35,585.84,586.19,3511.0,584.7868,585.2959,584.7868,585.1362,3511.0
2025-02-14 12:10:00,586.29,586.35,586.12,586.26,2410.0,585.236,585.2959,585.0663,585.2061,2410.0
2025-02-14 12:15:00,586.26,586.75,586.22,586.72,3305.0,585.2061,585.6952,585.1661,585.6652,3305.0
2025-02-14 12:20:00,586.72,586.72,586.09,586.27,11207.0,585.6652,585.6652,585.0364,585.216,11207.0
2025-02-14 12:25:00,586.02,586.53,585.68,586.08,8797.0,584.9665,585.4756,584.6271,585.0264,8797.0
2025-02-14 12:30:00,586.06,586.83,585.67,586.35,4846.0,585.0064,585.775,584.6171,585.2959,4846.0
2025-02-14 12:35:00,586.58,588.09,586.41,587.89,6963.0,585.5255,587.0328,585.3558,586.8331,6963.0
2025-02-14 12:40:00,587.65,588.09,587.45,587.84,1683.0,586.5936,587.0328,586.3939,586.7832,1683.0
2025-02-14 12:45:00,587.63,588.57,587.62,588.16,1600.0,586.5736,587.5119,586.5636,587.1027,1600.0
2025-02-14 12:50:00,588.18,588.65,588.15,588.2,3766.0,587.1226,587.5918,587.0927,587.1426,3766.0
2025-02-14 12:55:00,588.27,588.56,587.65,587.85,5324.0,587.2125,587.5019,586.5936,586.7932,5324.0
2025-02-14 13:00:00,587.85,588.45,587.48,587.76,3082.0,586.7932,587.3921,586.4239,586.7034,3082.0
2025-02-14 13:05:00,587.76,588.4,587.19,588.39,13059.0,586.7034,587.3422,586.1344,587.3322,13059.0
2025-02-14 13:10:00,588.38,588.38,587.93,588.25,2710.0,587.3223,587.3223,586.8731,587.1925,2710.0
2025-02-14 13:15:00,588.27,589.37,588.02,589.37,7970.0,587.2125,588.3105,586.9629,588.3105,7970.0
2025-02-14 13:20:00,589.01,589.97,589.0,589.84,4087.0,587.9511,588.9094,587.9411,588.7796,4087.0
2025-02-14 13:25:00,589.8,589.8,588.92,589.58,3277.0,588.7397,588.7397,587.8613,588.5201,3277.0
2025-02-14 13:30:00,589.59,591.0,589.29,590.54,10309.0,588.5301,589.9375,588.2306,589.4784,10309.0
2025-02-14 13:35:00,590.91,591.39,590.35,590.71,5542.0,589.8477,590.3268,589.2887,589.6481,5542.0
2025-02-14 13:40:00,590.58,591.01,590.44,590.89,2160.0,589.5183,589.9475,589.3786,589.8277,2160.0
2025-02-14 13:45:00,590.75,591.07,590.44,590.75,2898.0,589.688,590.0074,589.3786,589.688,2898.0
2025-02-14 13:50:00,591.07,591.26,590.11,590.3,7937.0,590.0074,590.1971,589.0491,589.2388,7937.0
2025-02-14 13:55:00,590.3,590.3,589.65,589.65,2111.0,589.2388,589.2388,588.59,588.59,2111.0
2025-02-14 14:00:00,589.37,590.14,589.37,589.82,4690.0,588.3105,589.0791,588.3105,588.7597,4690.0
2025-02-14 14:05:00,589.51,589.96,588.92,589.96,11533.0,588.4502,588.8994,587.8613,588.8994,11533.0
2025-02-14 14:10:00,589.96,589.96,589.38,589.75,2646.0,588.8994,588.8994,588.3205,588.6898,2646.0
2025-02-14 14:15:00,589.75,589.76,588.72,588.72,2346.0,588.6898,588.6998,587.6616,587.6616,2346.0
2025-02-14 14:20:00,588.94,589.2,588.26,588.9,9249.0,587.8812,588.1408,587.2025,587.8413,9249.0
2025-02-14 14:25:00,588.69,589.29,588.69,589.15,4739.0,587.6317,588.2306,587.6317,588.0909,4739.0
2025-02-14 14:30:00,589.01,590.0,589.01,589.92,10502.0,587.9511,588.9393,587.9511,588.8595,10502.0
2025-02-14 14:35:00,589.94,590.35,589.63,589.63,4310.0,588.8795,589.2887,588.57,588.57,4310.0
2025-02-14 14:40:00,589.63,590.07,589.59,590.07,8790.0,588.57,589.0092,588.5301,589.0092,8790.0
2025-02-14 14:45:00,590.24,590.67,590.05,590.32,7660.0,589.1789,589.6081,588.9893,589.2588,7660.0
2025-02-14 14:50:00,590.32,590.49,589.91,589.93,5586.0,589.2588,589.4285,588.8495,588.8695,5586.0
2025-02-14 14:55:00,589.93,590.22,588.86,590.09,10169.0,588.8695,589.1589,587.8014,589.0292,10169.0
2025-02-14 15:00:00,589.93,590.02,588.98,588.98,5372.0,588.8695,588.9593,587.9212,587.9212,5372.0
2025-02-14 15:05:00,588.89,589.09,588.0,588.22,6027.0,587.8313,588.031,586.9429,587.1625,6027.0
2025-02-14 15:10:00,588.21,588.34,587.84,588.17,19201.0,587.1526,587.2823,586.7832,587.1126,19201.0
2025-02-14 15:15:00,588.13,588.4,587.69,588.39,16191.0,587.0727,587.3422,586.6335,587.3322,16191.0
2025-02-14 15:20:00,588.23,588.4,587.82,588.21,5252.0,587.1725,587.3422,586.7633,587.1526,5252.0
2025-02-14 15:25:00,588.12,589.61,588.02,589.05,21418.0,587.0627,588.55,586.9629,587.9911,21418.0
2025-02-14 15:30:00,589.35,589.59,588.68,588.84,16858.0,588.2905,588.5301,587.6217,587.7814,16858.0
2025-02-14 15:35:00,588.8,589.15,588.4,588.55,5992.0,587.7415,588.0909,587.3422,587.492,5992.0
2025-02-14 15:40:00,588.55,588.57,587.98,588.36,6361.0,587.492,587.5119,586.923,587.3023,6361.0
2025-02-14 15:45:00,588.41,588.67,588.39,588.39,5519.0,587.3522,587.6117,587.3322,587.3322,5519.0
2025-02-14 15:50:00,588.61,589.26,587.62,587.81,10277.0,587.5518,588.2007,586.5636,586.7533,10277.0
2025-02-14 15:55:00,587.73,587.85,587.03,587.3,32253.0,586.6734,586.7932,585.9747,586.2442,32253.0
2025-02-18 09:30:00,589.86,590.04,585.0,586.13,37335.0,588.7996,588.9793,583.9483,585.0763,37335.0
2025-02-18 09:35:00,586.13,586.14,581.13,582.22,15121.0,585.0763,585.0863,580.0853,581.1733,15121.0
2025-02-18 09:40:00,582.47,585.21,582.16,582.86,5859.0,581.4229,584.158,581.1134,581.8122,5859.0
2025-02-18 09:45:00,583.59,584.71,583.38,583.81,5641.0,582.5409,583.6589,582.3312,582.7605,5641.0
2025-02-18 09:50:00,583.67,584.9,582.71,584.0,15026.0,582.6207,583.8485,581.6624,582.9501,15026.0
2025-02-18 09:55:00,583.94,584.27,582.62,583.04,15525.0,582.8902,583.2196,581.5726,581.9919,15525.0
2025-02-18 10:00:00,583.04,583.9,581.51,582.02,13888.0,581.9919,582.8503,580.4646,580.9737,13888.0
2025-02-18 10:05:00,581.41,581.41,579.36,579.94,8020.0,580.3648,580.3648,578.3185,578.8974,8020.0
2025-02-18 10:10:00,580.57,580.72,579.42,580.33,19306.0,579.5263,579.676,578.3784,579.2867,19306.0
2025-02-18 10:15:00,580.1,580.29,578.97,579.12,4700.0,579.0571,579.2468,577.9292,578.0789,4700.0
2025-02-18 10:20:00,579.12,580.73,578.76,580.53,12105.0,578.0789,579.686,577.7196,579.4864,12105.0
2025-02-18 10:25:00,580.05,580.54,579.03,579.31,4530.0,579.0072,579.4964,577.9891,578.2686,4530.0
2025-02-18 10:30:00,579.06,580.52,578.67,580.11,13491.0,578.019,579.4764,577.6297,579.0671,13491.0
2025-02-18 10:35:00,580.05,581.09,579.97,580.75,18806.0,579.0072,580.0454,578.9274,579.706,18806.0
2025-02-18 10:40:00,580.76,580.95,580.1,580.56,12819.0,579.716,579.9056,579.0571,579.5163,12819.0
2025-02-18 10:45:00,580.56,580.56,578.51,579.33,5938.0,579.5163,579.5163,577.47,578.2885,5938.0
2025-02-18 10:50:00,580.02,580.33,579.94,580.0,3996.0,578.9773,579.2867,578.8974,578.9573,3996.0
2025-02-18 10:55:00,580.42,580.87,579.61,580.19,11128.0,579.3766,579.8258,578.568,579.147,11128.0
2025-02-18 11:00:00,580.09,580.19,579.62,579.95,2545.0,579.0472,579.147,578.578,578.9074,2545.0
2025-02-18 11:05:00,579.64,579.64,578.55,578.57,17735.0,578.598,578.598,577.5099,577.5299,17735.0
2025-02-18 11:10:00,578.55,579.73,578.55,579.61,35655.0,577.5099,578.6878,577.5099,578.568,35655.0
2025-02-18 11:15:00,579.61,580.84,579.6,580.29,29239.0,578.568,579.7958,578.558,579.2468,29239.0
2025-02-18 11:20:00,580.48,580.48,579.07,579.51,6311.0,579.4365,579.4365,578.029,578.4682,6311.0
2025-02-18 11:25:00,579.59,580.38,579.52,580.2,7849.0,578.5481,579.3366,578.4782,579.157,7849.0
2025-02-18 11:30:00,580.21,580.51,579.0,580.51,15837.0,579.1669,579.4664,577.9591,579.4664,15837.0
2025-02-18 11:35:00,580.21,581.37,580.2,581.11,10440.0,579.1669,580.3249,579.157,580.0653,10440.0
2025-02-18 11:40:00,581.12,582.04,580.48,580.86,13488.0,580.0753,580.9937,579.4365,579.8158,13488.0
2025-02-18 11:45:00,580.58,581.57,580.39,581.2,23841.0,579.5363,580.5245,579.3466,580.1552,23841.0
2025-02-18 11:50:00,581.2,581.34,580.53,580.81,2513.0,580.1552,580.2949,579.4864,579.7659,2513.0
2025-02-18 11:55:00,580.6,580.6,579.93,579.96,9626.0,579.5562,579.5562,578.8874,578.9174,9626.0
2025-02-18 12:00:00,579.98,580.14,578.91,580.13,6625.0,578.9374,579.0971,577.8693,579.0871,6625.0
2025-02-18 12:05:00,580.51,580.51,579.29,579.69,3195.0,579.4664,579.4664,578.2486,578.6479,3195.0
2025-02-18 12:10:00,579.69,579.72,579.41,579.51,3830.0,578.6479,578.6778,578.3684,578.4682,3830.0
2025-02-18 12:15:00,579.59,579.7,578.96,578.98,5684.0,578.5481,578.6579,577.9192,577.9392,5684.0
2025-02-18 12:20:00,578.84,579.3,578.72,578.92,6666.0,577.7994,578.2586,577.6796,577.8793,6666.0
2025-02-18 12:25:00,578.63,579.32,578.18,579.22,16441.0,577.5898,578.2785,577.1406,578.1787,16441.0
2025-02-18 12:30:00,579.25,580.3,579.03,579.61,13967.0,578.2087,579.2568,577.9891,578.568,13967.0
2025-02-18 12:35:00,579.61,580.67,579.46,579.82,3666.0,578.568,579.6261,578.4183,578.7776,3666.0
2025-02-18 12:40:00,579.64,579.93,579.62,579.79,2900.0,578.598,578.8874,578.578,578.7477,2900.0
2025-02-18 12:45:00,579.82,580.5,579.42,579.59,23284.0,578.7776,579.4564,578.3784,578.5481,23284.0
2025-02-18 12:50:00,579.63,580.66,579.38,580.47,7670.0,578.588,579.6161,578.3384,579.4265,7670.0
2025-02-18 12:55:00,580.48,580.98,580.07,580.8,8638.0,579.4365,579.9356,579.0272,579.7559,8638.0
2025-02-18 13:00:00,581.02,581.07,579.97,580.07,5528.0,579.9755,580.0254,578.9274,579.0272,5528.0
2025-02-18 13:05:00,580.03,580.5,579.29,579.29,10589.0,578.9873,579.4564,578.2486,578.2486,10589.0
2025-02-18 13:10:00,579.47,579.65,579.08,579.59,5148.0,578.4283,578.608,578.039,578.5481,5148.0
2025-02-18 13:15:00,579.69,580.2,579.45,579.82,4132.0,578.6479,579.157,578.4083,578.7776,4132.0
2025-02-18 13:20:00,579.99,580.16,579.37,580.16,8899.0,578.9473,579.117,578.3285,579.117,8899.0
2025-02-18 13:25:00,579.76,580.46,579.76,580.37,6040.0,578.7178,579.4165,578.7178,579.3267,6040.0
2025-02-18 13:30:00,580.38,580.87,580.04,580.6,6132.0,579.3366,579.8258,578.9972,579.5562,6132.0
2025-02-18 13:35:00,580.46,581.01,580.24,581.0,6067.0,579.4165,579.9655,579.1969,579.9555,6067.0
2025-02-18 13:40:00,580.67,580.67,580.35,580.35,1800.0,579.6261,579.6261,579.3067,579.3067,1800.0
2025-02-18 13:45:00,580.51,580.95,580.0,580.53,10056.0,579.4664,579.9056,578.9573,579.4864,10056.0
2025-02-18 13:50:00,580.54,580.95,580.13,580.51,12998.0,579.4964,579.9056,579.0871,579.4664,12998.0
2025-02-18 13:55:00,580.35,580.73,578.22,579.25,26273.0,579.3067,579.686,577.1805,578.2087,26273.0
2025-02-18 14:00:00,579.08,579.22,578.67,579.22,4015.0,578.039,578.1787,577.6297,578.1787,4015.0
2025-02-18 14:05:00,578.91,579.27,577.29,577.85,4637.0,577.8693,578.2286,576.2522,576.8112,4637.0
2025-02-18 14:10:00,577.85,578.2,577.32,577.79,4654.0,576.8112,577.1606,576.2821,576.7513,4654.0
2025-02-18 14:15:00,577.64,579.31,577.6,578.79,16218.0,576.6016,578.2686,576.5616,577.7495,16218.0
2025-02-18 14:20:00,578.6,579.41,577.97,578.9,5964.0,577.5598,578.3684,576.931,577.8593,5964.0
2025-02-18 14:25:00,579.14,579.53,578.46,579.05,8123.0,578.0989,578.4882,577.4201,578.009,8123.0
2025-02-18 14:30:00,579.16,579.34,578.54,579.07,4789.0,578.1188,578.2985,577.4999,578.029,4789.0
2025-02-18 14:35:00,579.08,579.34,577.92,577.92,28415.0,578.039,578.2985,576.8811,576.8811,28415.0
2025-02-18 14:40:00,578.21,578.49,577.24,578.49,12351.0,577.1705,577.45,576.2023,577.45,12351.0
2025-02-18 14:45:00,578.5,579.05,578.48,579.04,7097.0,577.46,578.009,577.4401,577.999,7097.0
2025-02-18 14:50:00,579.14,579.14,578.43,578.47,8712.0,578.0989,578.0989,577.3901,577.4301,8712.0
2025-02-18 14:55:00,578.71,578.71,578.06,578.06,6078.0,577.6696,577.6696,577.0208,577.0208,6078.0
2025-02-18 15:00:00,578.04,578.48,577.17,577.49,4567.0,577.0008,577.4401,576.1324,576.4518,4567.0
2025-02-18 15:05:00,577.49,577.53,577.0,577.26,4436.0,576.4518,576.4918,575.9627,576.2222,4436.0
2025-02-18 15:10:00,577.26,577.52,577.01,577.32,4470.0,576.2222,576.4818,575.9727,576.2821,4470.0
2025-02-18 15:15:00,577.38,577.52,576.79,577.0,7270.0,576.342,576.4818,575.7531,575.9627,7270.0
2025-02-18 15:20:00,577.04,577.04,576.6,576.6,2971.0,576.0026,576.0026,575.5634,575.5634,2971.0
2025-02-18 15:25:00,576.64,577.52,576.06,577.32,11371.0,575.6034,576.4818,575.0244,576.2821,11371.0
2025-02-18 15:30:00,577.55,578.31,577.11,578.24,13455.0,576.5117,577.2704,576.0725,577.2005,13455.0
2025-02-18 15:35:00,578.3,579.74,578.3,579.25,12081.0,577.2604,578.6978,577.2604,578.2087,12081.0
2025-02-18 15:40:00,579.26,580.07,579.01,579.69,18096.0,578.2187,579.0272,577.9691,578.6479,18096.0
2025-02-18 15:45:00,579.78,580.4,579.45,579.81,12170.0,578.7377,579.3566,578.4083,578.7677,12170.0
2025-02-18 15:50:00,579.88,581.29,579.88,580.38,29951.0,578.8375,580.245,578.8375,579.3366,29951.0
2025-02-18 15:55:00,580.64,581.57,579.57,579.88,146126.0,579.5962,580.5245,578.5281,578.8375,146126.0
2025-02-19 09:30:00,578.74,579.14,576.4,578.95,39666.0,577.6996,578.0989,575.3638,577.9092,39666.0
2025-02-19 09:35:00,578.95,582.88,578.71,580.41,32332.0,577.9092,581.8321,577.6696,579.3666,32332.0
2025-02-19 09:40:00,580.56,581.91,580.06,580.7,3224.0,579.5163,580.8639,579.0172,579.6561,3224.0
2025-02-19 09:45:00,580.03,581.83,579.52,580.14,13980.0,578.9873,580.784,578.4782,579.0971,13980.0
2025-02-19 09:50:00,579.02,580.4,578.88,580.21,7113.0,577.9791,579.3566,577.8393,579.1669,7113.0
2025-02-19 09:55:00,580.01,580.68,579.67,580.59,6811.0,578.9673,579.6361,578.6279,579.5463,6811.0
2025-02-19 10:00:00,580.74,581.54,579.37,579.37,11128.0,579.696,580.4946,578.3285,578.3285,11128.0
2025-02-19 10:05:00,579.47,580.99,579.46,579.98,6272.0,578.4283,579.9455,578.4183,578.9374,6272.0
2025-02-19 10:10:00,579.99,580.12,579.47,579.81,7286.0,578.9473,579.0771,578.4283,578.7677,7286.0
2025-02-19 10:15:00,579.64,580.16,579.51,579.79,13460.0,578.598,579.117,578.4682,578.7477,13460.0
2025-02-19 10:20:00,579.79,581.25,579.45,581.25,7662.0,578.7477,580.2051,578.4083,580.2051,7662.0
2025-02-19 10:25:00,581.01,581.53,580.46,580.46,3308.0,579.9655,580.4846,579.4165,579.4165,3308.0
2025-02-19 10:30:00,580.63,582.09,580.01,580.42,12390.0,579.5862,581.0436,578.9673,579.3766,12390.0
2025-02-19 10:35:00,580.36,581.01,580.13,580.48,12968.0,579.3167,579.9655,579.0871,579.4365,12968.0
2025-02-19 10:40:00,580.22,580.74,580.06,580.32,19469.0,579.1769,579.696,579.0172,579.2767,19469.0
2025-02-19 10:45:00,580.52,580.52,579.62,579.85,11822.0,579.4764,579.4764,578.578,578.8076,11822.0
2025-02-19 10:50:00,579.85,580.03,579.35,579.56,15035.0,578.8076,578.9873,578.3085,578.5181,15035.0
2025-02-19 10:55:00,579.52,579.65,578.8,578.8,4760.0,578.4782,578.608,577.7595,577.7595,4760.0
2025-02-19 11:00:00,578.64,580.13,578.45,580.13,8066.0,577.5998,579.0871,577.4101,579.0871,8066.0
2025-02-19 11:05:00,580.48,581.21,580.03,580.03,4093.0,579.4365,580.1651,578.9873,578.9873,4093.0
2025-02-19 11:10:00,580.06,580.14,579.54,580.0,1200.0,579.0172,579.0971,578.4981,578.9573,1200.0
2025-02-19 11:15:00,580.13,580.55,579.4,579.4,6183.0,579.0871,579.5063,578.3584,578.3584,6183.0
2025-02-19 11:20:00,579.17,579.6,578.86,579.15,6190.0,578.1288,578.558,577.8194,578.1088,6190.0
2025-02-19 11:25:00,579.6,579.91,579.12,579.12,3744.0,578.558,578.8675,578.0789,578.0789,3744.0
2025-02-19 11:30:00,579.22,579.52,579.22,579.52,400.0,578.1787,578.4782,578.1787,578.4782,400.0
2025-02-19 11:35:00,579.32,579.93,578.83,579.93,21021.0,578.2785,578.8874,577.7894,578.8874,21021.0
2025-02-19 11:40:00,579.94,580.38,579.74,580.34,6205.0,578.8974,579.3366,578.6978,579.2967,6205.0
2025-02-19 11:45:00,580.24,580.24,577.8,578.11,20734.0,579.1969,579.1969,576.7613,577.0707,20734.0
2025-02-19 11:50:00,578.47,578.89,578.05,578.37,6871.0,577.4301,577.8493,577.0108,577.3303,6871.0
2025-02-19 11:55:00,578.37,579.09,578.37,579.04,4406.0,577.3303,578.049,577.3303,577.999,4406.0
2025-02-19 12:00:00,579.04,579.7,579.03,579.7,800.0,577.999,578.6579,577.9891,578.6579,800.0
2025-02-19 12:05:00,579.72,579.72,578.99,579.47,4153.0,578.6778,578.6778,577.9491,578.4283,4153.0
2025-02-19 12:10:00,579.25,579.54,578.55,579.43,8003.0,578.2087,578.4981,577.5099,578.3883,8003.0
2025-02-19 12:15:00,579.43,579.73,579.2,579.33,12222.0,578.3883,578.6878,578.1588,578.2885,12222.0
2025-02-19 12:20:00,579.22,579.62,578.91,579.47,5201.0,578.1787,578.578,577.8693,578.4283,5201.0
2025-02-19 12:25:00,579.47,579.6,579.47,579.55,1929.0,578.4283,578.558,578.4283,578.5081,1929.0
2025-02-19 12:30:00,579.54,579.54,578.63,578.88,9304.0,578.4981,578.4981,577.5898,577.8393,9304.0
2025-02-19 12:35:00,579.01,579.01,577.69,578.15,7738.0,577.9691,577.9691,576.6515,577.1106,7738.0
2025-02-19 12:40:00,577.8,578.14,576.66,576.98,25810.0,576.7613,577.1007,575.6233,575.9428,25810.0
2025-02-19 12:45:00,576.93,577.72,576.93,577.56,5470.0,575.8928,576.6814,575.8928,576.5217,5470.0
2025-02-19 12:50:00,577.31,577.92,576.77,577.65,34071.0,576.2722,576.8811,575.7331,576.6115,34071.0
2025-02-19 12:55:00,576.66,577.08,575.59,576.47,18458.0,575.6233,576.0426,574.5552,575.4337,18458.0
2025-02-19 13:00:00,576.21,577.16,576.14,576.73,5469.0,575.1741,576.1224,575.1043,575.6932,5469.0
2025-02-19 13:05:00,576.95,576.95,576.41,576.66,10646.0,575.9128,575.9128,575.3738,575.6233,10646.0
2025-02-19 13:10:00,576.53,577.15,575.94,576.44,14164.0,575.4936,576.1124,574.9046,575.4037,14164.0
2025-02-19 13:15:00,576.45,577.5,576.44,577.34,5022.0,575.4137,576.4618,575.4037,576.3021,5022.0
2025-02-19 13:20:00,577.36,577.78,577.34,577.77,7665.0,576.3221,576.7413,576.3021,576.7313,7665.0
2025-02-19 13:25:00,577.8,578.01,577.36,577.52,11379.0,576.7613,576.9709,576.3221,576.4818,11379.0
2025-02-19 13:30:00,577.76,577.76,577.32,577.51,19074.0,576.7213,576.7213,576.2821,576.4718,19074.0
2025-02-19 13:35:00,577.61,577.83,577.5,577.64,6353.0,576.5716,576.7912,576.4618,576.6016,6353.0
2025-02-19 13:40:00,577.83,577.85,576.61,576.62,11939.0,576.7912,576.8112,575.5734,575.5834,11939.0
2025-02-19 13:45:00,577.3,578.14,577.3,577.41,18380.0,576.2622,577.1007,576.2622,576.372,18380.0
2025-02-19 13:50:00,577.59,577.67,576.86,576.94,3160.0,576.5517,576.6315,575.823,575.9028,3160.0
2025-02-19 13:55:00,576.96,577.14,576.52,576.52,6840.0,575.9228,576.1025,575.4836,575.4836,6840.0
2025-02-19 14:00:00,576.32,577.24,576.31,577.23,1757.0,575.2839,576.2023,575.274,576.1923,1757.0
2025-02-19 14:05:00,577.12,577.5,576.39,576.39,4158.0,576.0825,576.4618,575.3538,575.3538,4158.0
2025-02-19 14:10:00,576.84,577.19,576.7,577.18,1795.0,575.803,576.1524,575.6633,576.1424,1795.0
2025-02-19 14:15:00,577.25,577.94,577.25,577.61,2424.0,576.2123,576.901,576.2123,576.5716,2424.0
2025-02-19 14:20:00,577.42,577.84,576.74,577.07,13988.0,576.382,576.8012,575.7032,576.0326,13988.0
2025-02-19 14:25:00,576.79,577.06,576.72,576.72,2100.0,575.7531,576.0226,575.6832,575.6832,2100.0
2025-02-19 14:30:00,576.85,577.07,576.66,577.07,5259.0,575.813,576.0326,575.6233,576.0326,5259.0
2025-02-19 14:35:00,577.11,577.19,576.7,576.81,2564.0,576.0725,576.1524,575.6633,575.7731,2564.0
2025-02-19 14:40:00,576.8,577.6,576.51,577.6,11967.0,575.7631,576.5616,575.4736,576.5616,11967.0
2025-02-19 14:45:00,577.65,577.7,577.16,577.35,3750.0,576.6115,576.6615,576.1224,576.3121,3750.0
2025-02-19 14:50:00,577.41,577.47,577.13,577.34,3991.0,576.372,576.4319,576.0925,576.3021,3991.0
2025-02-19 14:55:00,577.35,578.89,577.27,578.73,3751.0,576.3121,577.8493,576.2322,577.6896,3751.0
2025-02-19 15:00:00,578.65,578.73,577.55,577.68,7207.0,577.6097,577.6896,576.5117,576.6415,7207.0
2025-02-19 15:05:00,577.73,577.97,577.16,577.46,6973.0,576.6914,576.931,576.1224,576.4219,6973.0
2025-02-19 15:10:00,577.61,577.85,577.22,577.49,15457.0,576.5716,576.8112,576.1823,576.4518,15457.0
2025-02-19 15:15:00,577.5,579.0,577.24,578.85,9872.0,576.4618,577.9591,576.2023,577.8094,9872.0
2025-02-19 15:20:00,578.85,579.83,578.84,579.1,11818.0,577.8094,578.7876,577.7994,578.0589,11818.0
2025-02-19 15:25:00,578.45,578.47,577.39,577.42,10322.0,577.4101,577.4301,576.352,576.382,10322.0
2025-02-19 15:30:00,577.31,578.59,577.04,578.05,7456.0,576.2722,577.5499,576.0026,577.0108,7456.0
2025-02-19 15:35:00,578.04,579.48,578.04,578.82,20850.0,577.0008,578.4383,577.0008,577.7794,20850.0
2025-02-19 15:40:00,578.58,579.29,578.28,579.04,22985.0,577.5399,578.2486,577.2404,577.999,22985.0
2025-02-19 15:45:00,578.85,579.09,578.1,578.91,71096.0,577.8094,578.049,577.0607,577.8693,71096.0
2025-02-19 15:50:00,579.18,580.64,579.06,580.64,25909.0,578.1388,579.5962,578.019,579.5962,25909.0
2025-02-19 15:55:00,580.73,582.65,580.67,581.9,92576.0,579.686,581.6026,579.6261,580.8539,92576.0
2025-02-20 09:30:00,583.02,586.1,581.56,582.79,22251.0,581.9719,585.0464,580.5145,581.7423,22251.0
2025-02-20 09:35:00,582.27,582.27,580.13,580.62,1100.0,581.2232,581.2232,579.0871,579.5762,1100.0
2025-02-20 09:40:00,580.12,581.85,580.12,580.86,4077.0,579.0771,580.804,579.0771,579.8158,4077.0
2025-02-20 09:45:00,581.56,582.5,581.02,581.38,5102.0,580.5145,581.4528,579.9755,580.3348,5102.0
2025-02-20 09:50:00,581.41,581.56,578.13,579.24,5348.0,580.3648,580.5145,577.0907,578.1987,5348.0
2025-02-20 09:55:00,579.24,580.05,578.37,578.52,24676.0,578.1987,579.0072,577.3303,577.48,24676.0
2025-02-20 10:00:00,578.94,579.42,576.82,579.04,16920.0,577.8992,578.3784,575.783,577.999,16920.0
2025-02-20 10:05:00,579.18,579.18,576.06,576.06,4008.0,578.1388,578.1388,575.0244,575.0244,4008.0
2025-02-20 10:10:00,576.59,577.72,576.27,577.38,13453.0,575.5535,576.6814,575.234,576.342,13453.0
2025-02-20 10:15:00,577.34,577.97,576.97,577.47,4219.0,576.3021,576.931,575.9328,576.4319,4219.0
2025-02-20 10:20:00,577.0,577.2,575.68,576.43,6924.0,575.9627,576.1624,574.6451,575.3937,6924.0
2025-02-20 10:25:00,576.5,578.05,576.28,578.05,1100.0,575.4636,577.0108,575.244,577.0108,1100.0
2025-02-20 10:30:00,578.07,579.36,578.07,578.65,8200.0,577.0308,578.3185,577.0308,577.6097,8200.0
2025-02-20 10:35:00,578.49,578.62,577.05,578.04,8506.0,577.45,577.5798,576.0126,577.0008,8506.0
2025-02-20 10:40:00,578.08,579.38,578.08,578.88,4780.0,577.0408,578.3384,577.0408,577.8393,4780.0
2025-02-20 10:45:00,578.88,579.43,577.86,577.86,12529.0,577.8393,578.3883,576.8212,576.8212,12529.0
2025-02-20 10:50:00,578.0,578.0,575.92,576.06,7778.0,576.9609,576.9609,574.8847,575.0244,7778.0
2025-02-20 10:55:00,575.9,576.64,575.84,576.5,11402.0,574.8647,575.6034,574.8048,575.4636,11402.0
2025-02-20 11:00:00,576.5,577.07,576.45,576.52,10658.0,575.4636,576.0326,575.4137,575.4836,10658.0
2025-02-20 11:05:00,576.48,578.62,576.47,578.46,7245.0,575.4436,577.5798,575.4337,577.4201,7245.0
2025-02-20 11:10:00,578.64,578.64,577.57,577.76,7361.0,577.5998,577.5998,576.5317,576.7213,7361.0
2025-02-20 11:15:00,577.76,577.76,576.99,577.15,6643.0,576.7213,576.7213,575.9527,576.1124,6643.0
2025-02-20 11:20:00,577.23,578.15,577.0,578.15,5725.0,576.1923,577.1106,575.9627,577.1106,5725.0
2025-02-20 11:25:00,577.88,578.33,577.67,577.91,8004.0,576.8411,577.2903,576.6315,576.8711,8004.0
2025-02-20 11:30:00,578.02,578.06,576.7,576.71,2359.0,576.9809,577.0208,575.6633,575.6732,2359.0
2025-02-20 11:35:00,576.08,576.18,575.25,576.02,7504.0,575.0444,575.1442,574.2159,574.9845,7504.0
2025-02-20 11:40:00,576.04,576.56,575.4,575.56,5158.0,575.0044,575.5235,574.3656,574.5253,5158.0
2025-02-20 11:45:00,575.57,575.77,575.22,575.47,2420.0,574.5353,574.7349,574.1859,574.4355,2420.0
2025-02-20 11:50:00,575.47,576.62,575.47,575.63,4200.0,574.4355,575.5834,574.4355,574.5952,4200.0
2025-02-20 11:55:00,575.62,575.62,574.75,574.89,5578.0,574.5852,574.5852,573.7168,573.8565,5578.0
2025-02-20 12:00:00,575.0,575.95,575.0,575.95,3034.0,573.9663,574.9146,573.9663,574.9146,3034.0
2025-02-20 12:05:00,575.91,576.67,575.91,576.32,1564.0,574.8747,575.6333,574.8747,575.2839,1564.0
2025-02-20 12:10:00,576.38,576.57,575.44,575.89,5357.0,575.3438,575.5335,574.4055,574.8547,5357.0
2025-02-20 12:15:00,575.89,576.15,575.88,575.88,5261.0,574.8547,575.1142,574.8447,574.8447,5261.0
2025-02-20 12:20:00,576.08,576.08,575.41,575.41,4636.0,575.0444,575.0444,574.3756,574.3756,4636.0
2025-02-20 12:25:00,575.51,575.87,575.41,575.61,2811.0,574.4754,574.8347,574.3756,574.5752,2811.0
2025-02-20 12:30:00,575.65,576.33,575.65,576.07,4576.0,574.6151,575.2939,574.6151,575.0344,4576.0
2025-02-20 12:35:00,576.07,576.08,575.32,575.33,5815.0,575.0344,575.0444,574.2857,574.2957,5815.0
2025-02-20 12:40:00,575.63,576.45,575.37,576.45,3180.0,574.5952,575.4137,574.3356,575.4137,3180.0
2025-02-20 12:45:00,576.45,576.68,575.01,575.39,17202.0,575.4137,575.6433,573.9763,574.3556,17202.0
2025-02-20 12:50:00,575.39,575.59,575.12,575.21,8976.0,574.3556,574.5552,574.0861,574.1759,8976.0
2025-02-20 12:55:00,574.86,574.92,574.41,574.41,2332.0,573.8266,573.8865,573.3774,573.3774,2332.0
2025-02-20 13:00:00,574.33,574.63,574.33,574.48,2862.0,573.2975,573.597,573.2975,573.4472,2862.0
2025-02-20 13:05:00,574.32,574.32,573.62,573.95,7742.0,573.2875,573.2875,572.5888,572.9182,7742.0
2025-02-20 13:10:00,573.77,574.28,573.44,574.27,3091.0,572.7385,573.2476,572.4091,573.2376,3091.0
2025-02-20 13:15:00,574.22,574.22,574.14,574.14,425.0,573.1877,573.1877,573.1079,573.1079,425.0
2025-02-20 13:20:00,574.24,574.24,573.39,573.39,2949.0,573.2077,573.2077,572.3592,572.3592,2949.0
2025-02-20 13:25:00,573.58,573.73,573.52,573.54,1700.0,572.5489,572.6986,572.489,572.5089,1700.0
2025-02-20 13:30:00,573.64,574.0,573.48,573.7,6754.0,572.6088,572.9681,572.449,572.6686,6754.0
2025-02-20 13:35:00,573.49,573.92,573.49,573.9,1930.0,572.459,572.8883,572.459,572.8683,1930.0
2025-02-20 13:40:00,573.98,574.08,573.48,573.97,3119.0,572.9481,573.048,572.449,572.9382,3119.0
2025-02-20 13:45:00,574.16,574.21,573.87,574.18,1523.0,573.1278,573.1777,572.8383,573.1478,1523.0
2025-02-20 13:50:00,573.98,574.28,573.85,574.28,1800.0,572.9481,573.2476,572.8184,573.2476,1800.0
2025-02-20 13:55:00,574.3,574.45,574.0,574.45,4568.0,573.2676,573.4173,572.9681,573.4173,4568.0
2025-02-20 14:00:00,574.31,575.37,574.23,575.37,27355.0,573.2776,574.3356,573.1977,574.3356,27355.0
2025-02-20 14:05:00,575.43,575.71,575.01,575.56,14651.0,574.3955,574.675,573.9763,574.5253,14651.0
2025-02-20 14:10:00,575.57,575.83,575.2,575.64,57377.0,574.5353,574.7948,574.166,574.6052,57377.0
2025-02-20 14:15:00,575.27,575.64,574.86,574.86,31122.0,574.2358,574.6052,573.8266,573.8266,31122.0
2025-02-20 14:20:00,575.01,575.27,574.84,575.25,3235.0,573.9763,574.2358,573.8066,574.2159,3235.0
2025-02-20 14:25:00,575.25,576.62,575.0,576.05,55411.0,574.2159,575.5834,573.9663,575.0144,55411.0
2025-02-20 14:30:00,576.44,576.84,575.99,576.0,33262.0,575.4037,575.803,574.9545,574.9645,33262.0
2025-02-20 14:35:00,576.0,576.11,575.96,576.0,2446.0,574.9645,575.0743,574.9246,574.9645,2446.0
2025-02-20 14:40:00,576.2,576.24,576.0,576.11,2318.0,575.1642,575.2041,574.9645,575.0743,2318.0
2025-02-20 14:45:00,576.18,577.34,575.9,576.95,67520.0,575.1442,576.3021,574.8647,575.9128,67520.0
2025-02-20 14:50:00,577.15,577.9,577.15,577.9,3380.0,576.1124,576.8611,576.1124,576.8611,3380.0
2025-02-20 14:55:00,577.96,578.07,577.27,577.4,3207.0,576.921,577.0308,576.2322,576.362,3207.0
2025-02-20 15:00:00,577.41,577.41,577.0,577.16,5773.0,576.372,576.372,575.9627,576.1224,5773.0
2025-02-20 15:05:00,577.24,577.5,576.9,577.16,4531.0,576.2023,576.4618,575.8629,576.1224,4531.0
2025-02-20 15:10:00,577.21,577.3,576.51,576.74,4131.0,576.1723,576.2622,575.4736,575.7032,4131.0
2025-02-20 15:15:00,576.75,576.92,576.17,576.92,11308.0,575.7132,575.8829,575.1342,575.8829,11308.0
2025-02-20 15:20:00,577.07,577.08,576.61,576.76,6378.0,576.0326,576.0426,575.5734,575.7231,6378.0
2025-02-20 15:25:00,576.62,576.7,576.38,576.61,2350.0,575.5834,575.6633,575.3438,575.5734,2350.0
2025-02-20 15:30:00,576.65,576.89,576.34,576.85,19182.0,575.6133,575.8529,575.3039,575.813,19182.0
2025-02-20 15:35:00,576.66,576.8,576.03,576.57,20411.0,575.6233,575.7631,574.9945,575.5335,20411.0
2025-02-20 15:40:00,576.65,577.56,576.56,577.56,5896.0,575.6133,576.5217,575.5235,576.5217,5896.0
2025-02-20 15:45:00,577.57,578.12,577.2,578.03,9884.0,576.5317,577.0807,576.1624,576.9909,9884.0
2025-02-20 15:50:00,578.5,579.01,577.57,578.0,16434.0,577.46,577.9691,576.5317,576.9609,16434.0
2025-02-20 15:55:00,578.0,579.59,578.0,579.1,58846.0,576.9609,578.5481,576.9609,578.0589,58846.0
2025-02-21 09:30:00,580.01,582.15,579.12,580.03,80107.0,578.9673,581.1035,578.0789,578.9873,80107.0
2025-02-21 09:35:00,580.52,580.66,577.58,578.24,10116.0,579.4764,579.6161,576.5417,577.2005,10116.0
2025-02-21 09:40:00,579.22,580.3,578.27,579.38,16434.0,578.1787,579.2568,577.2304,578.3384,16434.0
2025-02-21 09:45:00,579.38,580.42,578.06,578.07,7505.0,578.3384,579.3766,577.0208,577.0308,7505.0
2025-02-21 09:50:00,578.07,578.14,575.41,576.5,7703.0,577.0308,577.1007,574.3756,575.4636,7703.0
2025-02-21 09:55:00,576.5,576.91,574.88,575.11,13807.0,575.4636,575.8729,573.8465,574.0761,13807.0
2025-02-21 10:00:00,574.51,575.7,573.27,575.33,8842.0,573.4772,574.6651,572.2394,574.2957,8842.0
2025-02-21 10:05:00,575.34,575.34,573.5,574.17,13342.0,574.3057,574.3057,572.469,573.1378,13342.0
2025-02-21 10:10:00,574.19,575.13,573.35,575.11,10140.0,573.1578,574.0961,572.3193,574.0761,10140.0
2025-02-21 10:15:00,574.91,575.18,573.9,574.37,4863.0,573.8765,574.146,572.8683,573.3374,4863.0
2025-02-21 10:20:00,574.65,575.12,574.3,574.74,11834.0,573.6169,574.0861,573.2676,573.7068,11834.0
2025-02-21 10:25:00,575.26,576.1,574.65,574.81,8974.0,574.2258,575.0643,573.6169,573.7767,8974.0
2025-02-21 10:30:00,574.57,574.69,573.87,574.12,8058.0,573.5371,573.6569,572.8383,573.0879,8058.0
2025-02-21 10:35:00,574.34,575.48,574.25,575.45,4869.0,573.3075,574.4454,573.2177,574.4155,4869.0
2025-02-21 10:40:00,575.35,575.35,574.25,574.25,4309.0,574.3157,574.3157,573.2177,573.2177,4309.0
2025-02-21 10:45:00,574.33,575.54,574.26,575.14,3445.0,573.2975,574.5053,573.2276,574.1061,3445.0
2025-02-21 10:50:00,575.14,575.14,574.1,574.44,3302.0,574.1061,574.1061,573.0679,573.4073,3302.0
2025-02-21 10:55:00,574.44,574.49,573.11,574.49,8369.0,573.4073,573.4572,572.0797,573.4572,8369.0
2025-02-21 11:00:00,574.8,575.61,573.95,573.95,6479.0,573.7667,574.5752,572.9182,572.9182,6479.0
2025-02-21 11:05:00,573.96,574.52,573.9,574.19,3522.0,572.9282,573.4872,572.8683,573.1578,3522.0
2025-02-21 11:10:00,574.48,575.01,574.32,574.89,3814.0,573.4472,573.9763,573.2875,573.8565,3814.0
2025-02-21 11:15:00,575.27,575.79,574.55,575.49,6870.0,574.2358,574.7549,573.5171,574.4554,6870.0
2025-02-21 11:20:00,575.49,575.93,574.84,575.55,5024.0,574.4554,574.8946,573.8066,574.5153,5024.0
2025-02-21 11:25:00,575.15,575.15,574.36,574.67,2295.0,574.116,574.116,573.3275,573.6369,2295.0
2025-02-21 11:30:00,574.34,576.9,574.34,576.9,3535.0,573.3075,575.8629,573.3075,575.8629,3535.0
2025-02-21 11:35:00,576.62,577.14,575.99,576.67,14403.0,575.5834,576.1025,574.9545,575.6333,14403.0
2025-02-21 11:40:00,576.62,576.63,576.04,576.05,7878.0,575.5834,575.5934,575.0044,575.0144,7878.0
2025-02-21 11:45:00,576.04,576.25,575.83,576.22,3381.0,575.0044,575.2141,574.7948,575.1841,3381.0
2025-02-21 11:50:00,575.75,576.26,575.48,576.09,4023.0,574.715,575.224,574.4454,575.0544,4023.0
2025-02-21 11:55:00,576.09,576.95,576.09,576.58,4328.0,575.0544,575.9128,575.0544,575.5435,4328.0
2025-02-21 12:00:00,576.43,576.94,576.43,576.94,1530.0,575.3937,575.9028,575.3937,575.9028,1530.0
2025-02-21 12:05:00,576.94,576.95,575.09,575.31,4536.0,575.9028,575.9128,574.0561,574.2758,4536.0
2025-02-21 12:10:00,574.82,575.22,574.18,575.22,5199.0,573.7866,574.1859,573.1478,574.1859,5199.0
2025-02-21 12:15:00,575.4,575.57,574.57,574.57,6219.0,574.3656,574.5353,573.5371,573.5371,6219.0
2025-02-21 12:20:00,574.85,575.24,574.69,575.21,1779.0,573.8166,574.2059,573.6569,574.1759,1779.0
2025-02-21 12:25:00,574.87,575.61,574.61,575.6,3545.0,573.8365,574.5752,573.577,574.5652,3545.0
2025-02-21 12:30:00,575.18,575.44,574.46,574.57,12685.0,574.146,574.4055,573.4273,573.5371,12685.0
2025-02-21 12:35:00,574.95,575.44,574.51,575.3,7404.0,573.9164,574.4055,573.4772,574.2658,7404.0
2025-02-21 12:40:00,575.35,575.88,574.8,575.77,3531.0,574.3157,574.8447,573.7667,574.7349,3531.0
2025-02-21 12:45:00,575.48,575.77,575.05,575.48,5310.0,574.4454,574.7349,574.0162,574.4454,5310.0
2025-02-21 12:50:00,574.99,575.31,574.74,575.0,4902.0,573.9563,574.2758,573.7068,573.9663,4902.0
2025-02-21 12:55:00,574.98,575.03,573.91,574.0,6550.0,573.9463,573.9963,572.8783,572.9681,6550.0
2025-02-21 13:00:00,573.9,574.66,573.85,574.66,1848.0,572.8683,573.6269,572.8184,573.6269,1848.0
2025-02-21 13:05:00,574.74,574.74,574.2,574.37,3450.0,573.7068,573.7068,573.1677,573.3374,3450.0
2025-02-21 13:10:00,574.37,574.92,574.08,574.92,3821.0,573.3374,573.8865,573.048,573.8865,3821.0
2025-02-21 13:15:00,575.02,575.59,574.84,574.89,6585.0,573.9863,574.5552,573.8066,573.8565,6585.0
2025-02-21 13:20:00,575.08,575.12,573.74,573.74,5479.0,574.0462,574.0861,572.7086,572.7086,5479.0
2025-02-21 13:25:00,574.09,574.15,572.87,572.87,1500.0,573.0579,573.1178,571.8401,571.8401,1500.0
2025-02-21 13:30:00,573.09,573.18,572.06,572.76,4327.0,572.0597,572.1496,571.0316,571.7303,4327.0
2025-02-21 13:35:00,572.54,572.9,571.79,572.14,8741.0,571.5107,571.8701,570.7621,571.1115,8741.0
2025-02-21 13:40:00,572.13,572.33,571.11,571.68,3704.0,571.1015,571.3011,570.0833,570.6523,3704.0
2025-02-21 13:45:00,571.51,571.69,571.0,571.45,5534.0,570.4826,570.6623,569.9735,570.4227,5534.0
2025-02-21 13:50:00,571.66,571.75,570.98,571.37,3680.0,570.6323,570.7222,569.9535,570.3428,3680.0
2025-02-21 13:55:00,571.45,571.74,570.41,570.97,6846.0,570.4227,570.7122,569.3846,569.9436,6846.0
2025-02-21 14:00:00,571.01,571.34,570.58,571.21,3614.0,569.9835,570.3129,569.5543,570.1831,3614.0
2025-02-21 14:05:00,571.36,572.31,571.21,572.0,6934.0,570.3329,571.2811,570.1831,570.9717,6934.0
2025-02-21 14:10:00,572.05,572.43,571.84,572.38,4176.0,571.0216,571.4009,570.812,571.351,4176.0
2025-02-21 14:15:00,572.17,572.46,570.75,570.97,19042.0,571.1414,571.4309,569.724,569.9436,19042.0
2025-02-21 14:20:00,570.77,570.96,569.64,569.93,14299.0,569.7439,569.9336,568.6159,568.9054,14299.0
2025-02-21 14:25:00,570.05,570.39,569.17,569.17,19772.0,569.0252,569.3646,568.1468,568.1468,19772.0
2025-02-21 14:30:00,569.42,570.31,569.38,569.38,9496.0,568.3963,569.2847,568.3564,568.3564,9496.0
2025-02-21 14:35:00,569.23,569.44,568.77,568.94,4250.0,568.2067,568.4163,567.7475,567.9172,4250.0
2025-02-21 14:40:00,568.81,570.17,568.54,570.0,10800.0,567.7874,569.145,567.5179,568.9753,10800.0
2025-02-21 14:45:00,570.06,570.08,569.35,569.37,4904.0,569.0352,569.0552,568.3265,568.3464,4904.0
2025-02-21 14:50:00,569.24,569.89,569.01,569.89,5224.0,568.2167,568.8655,567.9871,568.8655,5224.0
2025-02-21 14:55:00,569.91,570.62,569.86,570.09,15580.0,568.8855,569.5942,568.8356,569.0651,15580.0
2025-02-21 15:00:00,570.0,570.0,569.35,569.63,13418.0,568.9753,568.9753,568.3265,568.606,13418.0
2025-02-21 15:05:00,569.11,569.9,569.11,569.43,8392.0,568.0869,568.8755,568.0869,568.4063,8392.0
2025-02-21 15:10:00,569.35,570.21,569.04,570.01,5614.0,568.3265,569.1849,568.017,568.9853,5614.0
2025-02-21 15:15:00,570.01,570.36,569.87,570.1,15528.0,568.9853,569.3347,568.8455,569.0751,15528.0
2025-02-21 15:20:00,570.09,570.92,569.6,570.87,8010.0,569.0651,569.8936,568.576,569.8437,8010.0
2025-02-21 15:25:00,570.99,571.34,561.25,562.3,156383.0,569.9635,570.3129,560.241,561.2891,156383.0
2025-02-21 15:30:00,562.96,566.62,562.86,565.85,14633.0,561.948,565.6014,561.8481,564.8328,14633.0
2025-02-21 15:35:00,565.42,565.96,564.57,565.68,11022.0,564.4035,564.9426,563.5551,564.6631,11022.0
2025-02-21 15:40:00,565.68,566.01,564.62,565.06,25897.0,564.6631,564.9925,563.605,564.0442,25897.0
2025-02-21 15:45:00,564.87,567.19,564.76,566.51,16541.0,563.8545,566.1704,563.7447,565.4916,16541.0
2025-02-21 15:50:00,567.06,567.5,565.05,565.86,23410.0,566.0406,566.4798,564.0342,564.8427,23410.0
2025-02-21 15:55:00,566.1,566.46,564.83,565.23,77885.0,565.0823,565.4417,563.8146,564.2139,77885.0
2025-02-24 09:30:00,565.96,569.0,564.16,566.03,25641.0,564.9426,567.9771,563.1458,565.0124,25641.0
2025-02-24 09:35:00,566.72,566.72,563.93,564.56,8870.0,565.7012,565.7012,562.9162,563.5451,8870.0
2025-02-24 09:40:00,564.6,567.34,564.0,567.34,20228.0,563.585,566.3201,562.9861,566.3201,20228.0
2025-02-24 09:45:00,566.48,566.81,564.93,566.09,7875.0,565.4616,565.791,563.9144,565.0723,7875.0
2025-02-24 09:50:00,566.7,567.98,566.07,567.98,11873.0,565.6812,566.9589,565.0524,566.9589,11873.0
2025-02-24 09:55:00,567.4,568.1,566.72,567.38,14253.0,566.38,567.0787,565.7012,566.36,14253.0
2025-02-24 10:00:00,567.38,567.47,565.49,566.6,27623.0,566.36,566.4498,564.4734,565.5814,27623.0
2025-02-24 10:05:00,566.8,568.61,564.92,567.66,16559.0,565.7811,567.5878,563.9044,566.6395,16559.0
2025-02-24 10:10:00,567.47,569.0,567.36,569.0,10382.0,566.4498,567.9771,566.34,567.9771,10382.0
2025-02-24 10:15:00,568.97,569.43,567.24,567.38,16030.0,567.9472,568.4063,566.2203,566.36,16030.0
2025-02-24 10:20:00,567.68,568.6,567.27,567.9,12902.0,566.6595,567.5778,566.2502,566.8791,12902.0
2025-02-24 10:25:00,567.75,568.22,566.67,567.1,8815.0,566.7293,567.1985,565.6513,566.0805,8815.0
2025-02-24 10:30:00,567.02,567.37,565.78,566.36,25861.0,566.0007,566.35,564.7629,565.3418,25861.0
2025-02-24 10:35:00,566.78,567.69,565.7,565.7,21872.0,565.7611,566.6695,564.683,564.683,21872.0
2025-02-24 10:40:00,565.87,566.29,564.8,564.99,14818.0,564.8527,565.272,563.7846,563.9743,14818.0
2025-02-24 10:45:00,564.88,565.31,563.29,565.31,12819.0,563.8645,564.2937,562.2774,564.2937,12819.0
2025-02-24 10:50:00,565.36,567.49,564.85,566.72,6746.0,564.3436,566.4698,563.8346,565.7012,6746.0
2025-02-24 10:55:00,566.66,567.72,565.57,567.34,11378.0,565.6413,566.6994,564.5533,566.3201,11378.0
2025-02-24 11:00:00,566.81,568.71,566.16,568.06,9440.0,565.791,567.6876,565.1422,567.0388,9440.0
2025-02-24 11:05:00,568.16,569.09,567.81,569.04,21228.0,567.1386,568.0669,566.7892,568.017,21228.0
2025-02-24 11:10:00,569.04,569.04,567.16,567.87,16841.0,568.017,568.017,566.1404,566.8491,16841.0
2025-02-24 11:15:00,567.98,568.2,567.0,567.96,7431.0,566.9589,567.1785,565.9807,566.939,7431.0
2025-02-24 11:20:00,568.01,568.45,567.67,568.17,6806.0,566.9889,567.4281,566.6495,567.1486,6806.0
2025-02-24 11:25:00,568.16,570.0,567.91,569.35,9555.0,567.1386,568.9753,566.8891,568.3265,9555.0
2025-02-24 11:30:00,569.72,570.35,569.31,569.32,12726.0,568.6958,569.3247,568.2865,568.2965,12726.0
2025-02-24 11:35:00,569.13,569.32,568.08,568.26,13809.0,568.1069,568.2965,567.0588,567.2384,13809.0
2025-02-24 11:40:00,568.59,569.7,568.02,569.34,15555.0,567.5678,568.6758,566.9989,568.3165,15555.0
2025-02-24 11:45:00,569.3,571.06,569.3,570.71,11115.0,568.2766,570.0334,568.2766,569.684,11115.0
2025-02-24 11:50:00,570.54,570.84,569.58,569.73,7233.0,569.5143,569.8138,568.5561,568.7058,7233.0
2025-02-24 11:55:00,569.71,569.71,569.17,569.47,1000.0,568.6858,568.6858,568.1468,568.4463,1000.0
2025-02-24 12:00:00,569.64,570.11,569.59,569.89,7346.0,568.6159,569.0851,568.566,568.8655,7346.0
2025-02-24 12:05:00,569.59,570.2,569.35,569.65,9562.0,568.566,569.1749,568.3265,568.6259,9562.0
2025-02-24 12:10:00,569.99,570.32,569.31,569.74,5433.0,568.9653,569.2947,568.2865,568.7158,5433.0
2025-02-24 12:15:00,569.78,572.42,569.37,572.42,7072.0,568.7557,571.3909,568.3464,571.3909,7072.0
2025-02-24 12:20:00,571.89,572.23,570.7,570.71,6484.0,570.8619,571.2013,569.674,569.684,6484.0
2025-02-24 12:25:00,570.6,570.73,570.16,570.33,4366.0,569.5742,569.704,569.135,569.3047,4366.0
2025-02-24 12:30:00,570.14,570.33,569.17,569.73,6393.0,569.115,569.3047,568.1468,568.7058,6393.0
2025-02-24 12:35:00,569.57,570.55,569.57,570.55,3412.0,568.5461,569.5243,568.5461,569.5243,3412.0
2025-02-24 12:40:00,570.54,571.17,570.11,571.16,6223.0,569.5143,570.1432,569.0851,570.1332,6223.0
2025-02-24 12:45:00,571.05,571.22,570.33,570.74,5622.0,570.0234,570.1931,569.3047,569.714,5622.0
2025-02-24 12:50:00,570.75,570.89,568.62,568.62,6320.0,569.724,569.8637,567.5978,567.5978,6320.0
2025-02-24 12:55:00,569.09,569.6,568.59,568.89,9718.0,568.0669,568.576,567.5678,567.8673,9718.0
2025-02-24 13:00:00,569.17,569.26,568.68,569.13,1029.0,568.1468,568.2366,567.6577,568.1069,1029.0
2025-02-24 13:05:00,569.13,569.34,568.47,568.47,7590.0,568.1069,568.3165,567.448,567.448,7590.0
2025-02-24 13:10:00,568.84,569.21,568.64,569.09,5550.0,567.8174,568.1867,567.6177,568.0669,5550.0
2025-02-24 13:15:00,569.09,571.31,569.09,570.68,6221.0,568.0669,570.2829,568.0669,569.6541,6221.0
2025-02-24 13:20:00,570.63,570.71,569.8,570.13,4075.0,569.6042,569.684,568.7757,569.1051,4075.0
2025-02-24 13:25:00,570.14,570.57,570.14,570.4,3544.0,569.115,569.5443,569.115,569.3746,3544.0
2025-02-24 13:30:00,570.62,570.88,569.75,570.16,9949.0,569.5942,569.8537,568.7257,569.135,9949.0
2025-02-24 13:35:00,570.16,570.51,569.62,569.9,6518.0,569.135,569.4844,568.596,568.8755,6518.0
2025-02-24 13:40:00,569.85,569.85,568.98,569.2,6521.0,568.8256,568.8256,567.9571,568.1767,6521.0
2025-02-24 13:45:00,569.69,570.31,569.33,569.39,11216.0,568.6659,569.2847,568.3065,568.3664,11216.0
2025-02-24 13:50:00,569.75,570.19,569.33,569.8,9288.0,568.7257,569.165,568.3065,568.7757,9288.0
2025-02-24 13:55:00,569.99,569.99,568.79,569.33,5654.0,568.9653,568.9653,567.7675,568.3065,5654.0
2025-02-24 14:00:00,569.38,570.31,569.13,570.24,16888.0,568.3564,569.2847,568.1069,569.2149,16888.0
2025-02-24 14:05:00,570.0,570.64,569.86,570.37,16081.0,568.9753,569.6141,568.8356,569.3446,16081.0
2025-02-24 14:10:00,570.46,570.47,570.13,570.2,2115.0,569.4345,569.4445,569.1051,569.1749,2115.0
2025-02-24 14:15:00,570.07,570.19,569.52,569.57,6546.0,569.0452,569.165,568.4962,568.5461,6546.0
2025-02-24 14:20:00,569.73,570.39,569.7,570.26,2800.0,568.7058,569.3646,568.6758,569.2348,2800.0
2025-02-24 14:25:00,570.26,570.26,569.7,569.84,4690.0,569.2348,569.2348,568.6758,568.8156,4690.0
2025-02-24 14:30:00,569.92,571.9,569.91,571.79,2160.0,568.8954,570.8719,568.8855,570.7621,2160.0
2025-02-24 14:35:00,571.8,571.8,570.69,570.69,4250.0,570.7721,570.7721,569.6641,569.6641,4250.0
2025-02-24 14:40:00,570.84,570.84,570.39,570.49,6483.0,569.8138,569.8138,569.3646,569.4644,6483.0
2025-02-24 14:45:00,570.42,571.05,570.09,571.01,5201.0,569.3945,570.0234,569.0651,569.9835,5201.0
2025-02-24 14:50:00,570.82,570.82,569.95,570.2,6820.0,569.7938,569.7938,568.9254,569.1749,6820.0
2025-02-24 14:55:00,570.2,571.01,569.96,570.75,4086.0,569.1749,569.9835,568.9354,569.724,4086.0
2025-02-24 15:00:00,570.95,571.99,570.53,571.62,17474.0,569.9236,570.9617,569.5043,570.5924,17474.0
2025-02-24 15:05:00,571.73,572.06,570.75,571.8,18419.0,570.7022,571.0316,569.724,570.7721,18419.0
2025-02-24 15:10:00,571.89,572.75,571.68,572.07,17324.0,570.8619,571.7204,570.6523,571.0416,17324.0
2025-02-24 15:15:00,572.21,572.4,570.64,570.8,22895.0,571.1813,571.371,569.6141,569.7739,22895.0
2025-02-24 15:20:00,570.8,570.86,569.85,569.96,28344.0,569.7739,569.8338,568.8256,568.9354,28344.0
2025-02-24 15:25:00,569.96,570.17,569.02,569.2,15109.0,568.9354,569.145,567.9971,568.1767,15109.0
2025-02-24 15:30:00,569.13,569.39,568.76,568.92,12705.0,568.1069,568.3664,567.7375,567.8972,12705.0
2025-02-24 15:35:00,568.92,569.02,568.38,568.61,9667.0,567.8972,567.9971,567.3582,567.5878,9667.0
2025-02-24 15:40:00,568.39,568.68,568.12,568.22,8573.0,567.3682,567.6577,567.0987,567.1985,8573.0
2025-02-24 15:45:00,568.22,568.9,568.11,568.57,23934.0,567.1985,567.8773,567.0887,567.5479,23934.0
2025-02-24 15:50:00,568.57,568.85,566.93,567.27,32399.0,567.5479,567.8274,565.9108,566.2502,32399.0
2025-02-24 15:55:00,567.27,567.63,566.75,567.25,76627.0,566.2502,566.6096,565.7311,566.2302,76627.0
2025-02-25 09:30:00,568.32,571.42,558.4,559.2,56779.0,567.2983,570.3927,557.3962,558.1947,56779.0
2025-02-25 09:35:00,558.4,564.04,557.3,563.37,19444.0,557.3962,563.026,556.2981,562.3572,19444.0
2025-02-25 09:40:00,563.16,563.61,560.38,561.48,25059.0,562.1476,562.5968,559.3726,560.4706,25059.0
2025-02-25 09:45:00,561.73,564.3,560.73,563.43,12429.0,560.7202,563.2855,559.722,562.4171,12429.0
2025-02-25 09:50:00,563.82,564.39,559.11,560.12,26630.0,562.8064,563.3754,558.1049,559.1131,26630.0
2025-02-25 09:55:00,560.17,562.22,559.83,560.86,12107.0,559.163,561.2093,558.8236,559.8517,12107.0
2025-02-25 10:00:00,560.16,560.43,558.01,559.46,15669.0,559.153,559.4225,557.0069,558.4542,15669.0
2025-02-25 10:05:00,559.82,559.82,557.31,559.5,22424.0,558.8136,558.8136,556.3081,558.4942,22424.0
2025-02-25 10:10:00,559.63,560.44,559.01,559.01,10592.0,558.6239,559.4325,558.0051,558.0051,10592.0
2025-02-25 10:15:00,559.19,561.07,558.86,561.07,26018.0,558.1847,560.0614,557.8553,560.0614,26018.0
2025-02-25 10:20:00,560.83,560.83,557.83,558.54,8796.0,559.8218,559.8218,556.8272,557.5359,8796.0
2025-02-25 10:25:00,558.31,560.45,558.3,559.37,13794.0,557.3063,559.4425,557.2963,558.3644,13794.0
2025-02-25 10:30:00,559.37,559.87,557.9,559.56,12395.0,558.3644,558.8635,556.8971,558.5541,12395.0
2025-02-25 10:35:00,559.62,560.65,559.49,560.64,5652.0,558.614,559.6421,558.4842,559.6321,5652.0
2025-02-25 10:40:00,560.11,560.94,559.39,559.48,15986.0,559.1031,559.9316,558.3844,558.4742,15986.0
2025-02-25 10:45:00,560.15,560.39,558.37,558.75,17589.0,559.143,559.3826,557.3662,557.7455,17589.0
2025-02-25 10:50:00,558.98,559.67,557.64,559.09,15827.0,557.9751,558.6639,556.6375,558.0849,15827.0
2025-02-25 10:55:00,558.87,558.87,556.35,556.84,11398.0,557.8653,557.8653,555.3498,555.839,11398.0
2025-02-25 11:00:00,556.48,556.65,554.73,555.13,12073.0,555.4796,555.6493,553.7327,554.132,12073.0
2025-02-25 11:05:00,555.13,557.04,555.13,556.1,19198.0,554.132,556.0386,554.132,555.1003,19198.0
2025-02-25 11:10:00,555.72,556.42,554.87,554.98,12957.0,554.721,555.4197,553.8725,553.9823,12957.0
2025-02-25 11:15:00,554.98,555.52,554.23,555.13,25947.0,553.9823,554.5213,553.2336,554.132,25947.0
2025-02-25 11:20:00,555.02,555.89,554.71,555.85,9063.0,554.0222,554.8907,553.7128,554.8507,9063.0
2025-02-25 11:25:00,555.88,556.07,554.01,554.75,9951.0,554.8807,555.0703,553.014,553.7527,9951.0
2025-02-25 11:30:00,554.75,555.16,553.57,554.26,7944.0,553.7527,554.162,552.5748,553.2636,7944.0
2025-02-25 11:35:00,554.18,554.95,553.69,554.32,5564.0,553.1837,553.9524,552.6946,553.3235,5564.0
2025-02-25 11:40:00,554.08,554.68,553.24,553.93,8344.0,553.0839,553.6828,552.2454,552.9342,8344.0
2025-02-25 11:45:00,554.11,555.7,553.96,555.52,9524.0,553.1139,554.701,552.9641,554.5213,9524.0
2025-02-25 11:50:00,555.52,556.63,555.52,556.35,9837.0,554.5213,555.6293,554.5213,555.3498,9837.0
2025-02-25 11:55:00,556.35,559.98,555.9,559.54,48541.0,555.3498,558.9733,554.9006,558.5341,48541.0
2025-02-25 12:00:00,559.76,559.98,557.53,558.09,12672.0,558.7537,558.9733,556.5277,557.0867,12672.0
2025-02-25 12:05:00,557.89,558.35,557.04,558.32,5350.0,556.8871,557.3462,556.0386,557.3163,5350.0
2025-02-25 12:10:00,558.75,558.75,556.9,557.3,5509.0,557.7455,557.7455,555.8988,556.2981,5509.0
2025-02-25 12:15:00,557.29,558.68,556.98,558.67,24200.0,556.2881,557.6756,555.9787,557.6657,24200.0
2025-02-25 12:20:00,557.88,559.22,557.88,559.0,8052.0,556.8771,558.2147,556.8771,557.9951,8052.0
2025-02-25 12:25:00,559.01,559.21,558.62,558.96,3930.0,558.0051,558.2047,557.6158,557.9551,3930.0
2025-02-25 12:30:00,558.96,559.94,558.78,559.49,12117.0,557.9551,558.9334,557.7755,558.4842,12117.0
2025-02-25 12:35:00,559.49,560.01,559.13,560.01,5418.0,558.4842,559.0033,558.1248,559.0033,5418.0
2025-02-25 12:40:00,560.11,560.25,559.63,559.8,8694.0,559.1031,559.2428,558.6239,558.7936,8694.0
2025-02-25 12:45:00,559.8,559.8,558.86,559.16,11472.0,558.7936,558.7936,557.8553,558.1548,11472.0
2025-02-25 12:50:00,559.17,560.08,559.16,559.98,4989.0,558.1648,559.0731,558.1548,558.9733,4989.0
2025-02-25 12:55:00,559.74,560.13,559.23,560.13,5955.0,558.7337,559.123,558.2247,559.123,5955.0
2025-02-25 13:00:00,560.06,560.96,559.98,560.75,3247.0,559.0532,559.9516,558.9733,559.7419,3247.0
2025-02-25 13:05:00,560.82,561.59,560.35,560.93,13587.0,559.8118,560.5804,559.3426,559.9216,13587.0
2025-02-25 13:10:00,560.39,560.6,558.74,559.16,17685.0,559.3826,559.5922,557.7355,558.1548,17685.0
2025-02-25 13:15:00,559.16,559.88,559.0,559.04,8548.0,558.1548,558.8735,557.9951,558.035,8548.0
2025-02-25 13:20:00,559.04,559.47,558.35,558.79,7461.0,558.035,558.4642,557.3462,557.7855,7461.0
2025-02-25 13:25:00,558.8,558.89,557.67,557.8,8887.0,557.7954,557.8853,556.6675,556.7972,8887.0
2025-02-25 13:30:00,557.91,558.54,557.78,558.37,9243.0,556.907,557.5359,556.7773,557.3662,9243.0
2025-02-25 13:35:00,558.47,559.61,558.41,559.57,7426.0,557.466,558.604,557.4061,558.564,7426.0
2025-02-25 13:40:00,559.57,559.6,558.52,559.06,15043.0,558.564,558.594,557.5159,558.055,15043.0
2025-02-25 13:45:00,559.06,559.47,558.69,558.7,6301.0,558.055,558.4642,557.6856,557.6956,6301.0
2025-02-25 13:50:00,559.0,559.25,558.21,558.21,5377.0,557.9951,558.2446,557.2065,557.2065,5377.0
2025-02-25 13:55:00,558.21,558.41,557.33,557.69,3137.0,557.2065,557.4061,556.3281,556.6874,3137.0
2025-02-25 14:00:00,557.68,558.07,557.44,557.56,7151.0,556.6774,557.0667,556.4379,556.5577,7151.0
2025-02-25 14:05:00,557.59,557.81,557.15,557.63,6206.0,556.5876,556.8072,556.1484,556.6275,6206.0
2025-02-25 14:10:00,557.58,557.99,557.19,557.41,11961.0,556.5776,556.9869,556.1883,556.4079,11961.0
2025-02-25 14:15:00,557.22,558.29,556.89,558.0,12171.0,556.2183,557.2863,555.8889,556.9969,12171.0
2025-02-25 14:20:00,557.92,558.23,557.15,558.16,9268.0,556.917,557.2265,556.1484,557.1566,9268.0
2025-02-25 14:25:00,558.17,558.22,557.15,557.43,7160.0,557.1666,557.2165,556.1484,556.4279,7160.0
2025-02-25 14:30:00,556.94,557.39,556.43,556.83,10031.0,555.9388,556.388,555.4297,555.829,10031.0
2025-02-25 14:35:00,557.02,558.05,556.62,557.9,8222.0,556.0186,557.0468,555.6194,556.8971,8222.0
2025-02-25 14:40:00,558.24,558.49,557.79,557.93,10278.0,557.2364,557.486,556.7872,556.927,10278.0
2025-02-25 14:45:00,557.78,558.62,556.89,558.16,11846.0,556.7773,557.6158,555.8889,557.1566,11846.0
2025-02-25 14:50:00,558.39,558.5,557.71,557.99,4691.0,557.3862,557.496,556.7074,556.9869,4691.0
2025-02-25 14:55:00,557.9,558.92,557.9,558.71,11594.0,556.8971,557.9152,556.8971,557.7056,11594.0
2025-02-25 15:00:00,558.43,559.37,558.29,558.67,4847.0,557.4261,558.3644,557.2863,557.6657,4847.0
2025-02-25 15:05:00,558.65,559.74,558.65,558.87,9186.0,557.6457,558.7337,557.6457,557.8653,9186.0
2025-02-25 15:10:00,558.72,558.72,557.79,558.44,9091.0,557.7156,557.7156,556.7872,557.4361,9091.0
2025-02-25 15:15:00,558.47,558.88,557.58,558.62,13077.0,557.466,557.8753,556.5776,557.6158,13077.0
2025-02-25 15:20:00,558.58,559.6,558.34,559.47,12842.0,557.5758,558.594,557.3363,558.4642,12842.0
2025-02-25 15:25:00,559.34,559.66,558.89,559.61,7774.0,558.3345,558.6539,557.8853,558.604,7774.0
2025-02-25 15:30:00,559.79,559.9,559.0,559.44,21317.0,558.7837,558.8935,557.9951,558.4343,21317.0
2025-02-25 15:35:00,559.53,559.8,557.26,557.32,15844.0,558.5241,558.7936,556.2582,556.3181,15844.0
2025-02-25 15:40:00,557.26,558.08,556.97,557.68,12507.0,556.2582,557.0767,555.9687,556.6774,12507.0
2025-02-25 15:45:00,557.68,558.69,557.61,558.55,20146.0,556.6774,557.6856,556.6076,557.5459,20146.0
2025-02-25 15:50:00,558.29,558.29,555.5,556.06,34558.0,557.2863,557.2863,554.5014,555.0604,34558.0
2025-02-25 15:55:00,556.24,556.45,555.0,555.26,143132.0,555.24,555.4497,554.0023,554.2618,143132.0
2025-02-26 09:30:00,635.5,638.99,616.03,620.76,424577.0,634.3575,637.8413,614.9225,619.644,424577.0
2025-02-26 09:35:00,620.74,627.0,615.43,624.39,140287.0,619.6241,625.8728,614.3236,623.2675,140287.0
2025-02-26 09:40:00,623.81,629.21,622.69,625.99,70774.0,622.6886,628.0789,621.5706,624.8646,70774.0
2025-02-26 09:45:00,626.6,627.29,617.3,619.36,129111.0,625.4735,626.1623,616.1903,618.2466,129111.0
2025-02-26 09:50:00,619.83,624.2,617.04,623.4,86998.0,618.7157,623.0779,615.9307,622.2793,86998.0
2025-02-26 09:55:00,622.36,625.18,621.94,623.87,65360.0,621.2412,624.0561,620.8219,622.7485,65360.0
2025-02-26 10:00:00,623.62,626.5,622.59,625.55,25425.0,622.4989,625.3737,621.4708,624.4254,25425.0
2025-02-26 10:05:00,625.25,628.0,624.23,628.0,33087.0,624.126,626.871,623.1078,626.871,33087.0
2025-02-26 10:10:00,628.0,630.88,628.0,628.73,27902.0,626.871,629.7459,626.871,627.5997,27902.0
2025-02-26 10:15:00,628.69,631.88,627.04,628.7,23743.0,627.5598,630.7441,625.9128,627.5698,23743.0
2025-02-26 10:20:00,629.55,630.58,626.64,628.71,30305.0,628.4182,629.4464,625.5135,627.5798,30305.0
2025-02-26 10:25:00,629.79,630.33,622.43,623.74,24942.0,628.6578,629.1968,621.311,622.6187,24942.0
2025-02-26 10:30:00,623.75,626.3,622.94,623.41,14955.0,622.6287,625.1741,621.8201,622.2893,14955.0
2025-02-26 10:35:00,623.86,628.23,623.48,625.93,18233.0,622.7385,627.1006,622.3592,624.8048,18233.0
2025-02-26 10:40:00,625.68,627.48,625.45,626.45,13501.0,624.5552,626.352,624.3256,625.3238,13501.0
2025-02-26 10:45:00,626.54,629.08,626.08,626.59,23172.0,625.4137,627.9491,624.9545,625.4636,23172.0
2025-02-26 10:50:00,627.09,627.55,624.9,625.75,13315.0,625.9627,626.4218,623.7766,624.6251,13315.0
2025-02-26 10:55:00,625.32,627.39,624.66,625.14,17534.0,624.1958,626.2621,623.537,624.0162,17534.0
2025-02-26 11:00:00,625.24,625.56,620.29,620.63,34486.0,624.116,624.4354,619.1749,619.5143,34486.0
2025-02-26 11:05:00,620.98,625.78,620.0,625.12,27117.0,619.8637,624.655,618.8854,623.9962,27117.0
2025-02-26 11:10:00,625.17,628.0,624.73,627.38,25657.0,624.0461,626.871,623.6069,626.2521,25657.0
2025-02-26 11:15:00,627.06,629.36,625.82,627.83,17825.0,625.9327,628.2286,624.6949,626.7013,17825.0
2025-02-26 11:20:00,627.32,630.36,626.84,629.22,16851.0,626.1923,629.2268,625.7131,628.0888,16851.0
2025-02-26 11:25:00,629.43,630.31,627.62,628.73,15312.0,628.2985,629.1769,626.4917,627.5997,15312.0
2025-02-26 11:30:00,628.88,629.53,626.9,629.53,11336.0,627.7494,628.3983,625.773,628.3983,11336.0
2025-02-26 11:35:00,629.65,632.33,629.65,632.07,15703.0,628.5181,631.1932,628.5181,630.9337,15703.0
2025-02-26 11:40:00,632.07,632.36,627.37,627.84,18842.0,630.9337,631.2232,626.2422,626.7113,18842.0
2025-02-26 11:45:00,627.84,627.84,625.56,626.99,19673.0,626.7113,626.7113,624.4354,625.8628,19673.0
2025-02-26 11:50:00,627.11,628.43,626.48,627.26,21336.0,625.9826,627.3003,625.3538,626.1324,21336.0
2025-02-26 11:55:00,627.04,627.39,626.22,626.69,10130.0,625.9128,626.2621,625.0942,625.5634,10130.0
2025-02-26 12:00:00,626.04,626.92,622.99,623.94,18203.0,624.9146,625.793,621.87,622.8183,18203.0
2025-02-26 12:05:00,623.93,625.51,623.31,625.19,12355.0,622.8083,624.3855,622.1895,624.0661,12355.0
2025-02-26 12:10:00,625.07,627.54,624.77,626.95,10945.0,623.9463,626.4119,623.6468,625.8229,10945.0
2025-02-26 12:15:00,627.15,627.15,624.57,625.18,10291.0,626.0226,626.0226,623.4472,624.0561,10291.0
2025-02-26 12:20:00,625.07,625.64,624.1,624.73,8913.0,623.9463,624.5153,622.978,623.6069,8913.0
2025-02-26 12:25:00,625.19,626.15,624.35,625.83,16132.0,624.0661,625.0244,623.2276,624.7049,16132.0
2025-02-26 12:30:00,626.73,627.38,624.17,625.9,11427.0,625.6033,626.2521,623.0479,624.7748,11427.0
2025-02-26 12:35:00,625.72,626.43,624.29,625.14,17652.0,624.5951,625.3039,623.1677,624.0162,17652.0
2025-02-26 12:40:00,624.88,624.88,623.34,623.34,21349.0,623.7566,623.7566,622.2194,622.2194,21349.0
2025-02-26 12:45:00,623.66,623.66,621.74,621.89,10119.0,622.5388,622.5388,620.6223,620.772,10119.0
2025-02-26 12:50:00,622.98,623.83,621.65,623.6,37192.0,621.8601,622.7085,620.5324,622.4789,37192.0
2025-02-26 12:55:00,623.56,624.24,620.55,621.29,14457.0,622.439,623.1178,619.4344,620.1731,14457.0
2025-02-26 13:00:00,620.81,621.09,619.29,619.73,13460.0,619.694,619.9735,618.1767,618.6159,13460.0
2025-02-26 13:05:00,619.99,621.55,619.89,620.24,9730.0,618.8754,620.4326,618.7756,619.125,9730.0
2025-02-26 13:10:00,620.63,621.16,619.92,620.86,7025.0,619.5143,620.0433,618.8056,619.7439,7025.0
2025-02-26 13:15:00,620.44,620.48,619.29,619.79,32138.0,619.3246,619.3645,618.1767,618.6758,32138.0
2025-02-26 13:20:00,619.82,621.52,619.79,620.52,6011.0,618.7057,620.4027,618.6758,619.4045,6011.0
2025-02-26 13:25:00,620.52,621.55,619.26,619.43,25425.0,619.4045,620.4326,618.1467,618.3164,25425.0
2025-02-26 13:30:00,619.04,620.36,618.71,620.36,11777.0,617.9271,619.2448,617.5977,619.2448,11777.0
2025-02-26 13:35:00,620.07,620.49,619.35,619.91,15896.0,618.9553,619.3745,618.2366,618.7956,15896.0
2025-02-26 13:40:00,619.91,620.48,618.85,619.6,16790.0,618.7956,619.3645,617.7375,618.4861,16790.0
2025-02-26 13:45:00,619.73,620.06,619.25,620.0,3959.0,618.6159,618.9453,618.1368,618.8854,3959.0
2025-02-26 13:50:00,619.63,620.14,618.8,619.03,24636.0,618.5161,619.0252,617.6876,617.9172,24636.0
2025-02-26 13:55:00,619.03,619.79,618.6,619.75,12231.0,617.9172,618.6758,617.4879,618.6359,12231.0
2025-02-26 14:00:00,619.68,619.68,618.47,619.09,29483.0,618.566,618.566,617.3582,617.977,29483.0
2025-02-26 14:05:00,618.86,619.18,618.2,618.6,35224.0,617.7475,618.0669,617.0886,617.4879,35224.0
2025-02-26 14:10:00,618.76,620.52,618.68,619.92,17981.0,617.6476,619.4045,617.5678,618.8056,17981.0
2025-02-26 14:15:00,619.81,621.47,619.66,621.34,9880.0,618.6958,620.3528,618.546,620.223,9880.0
2025-02-26 14:20:00,621.48,622.84,621.42,622.13,14682.0,620.3628,621.7203,620.3029,621.0116,14682.0
2025-02-26 14:25:00,622.09,623.31,621.64,623.31,9050.0,620.9717,622.1895,620.5225,622.1895,9050.0
2025-02-26 14:30:00,623.14,626.12,623.14,624.62,23115.0,622.0198,624.9944,622.0198,623.4971,23115.0
2025-02-26 14:35:00,624.68,625.9,624.33,625.9,32673.0,623.557,624.7748,623.2076,624.7748,32673.0
2025-02-26 14:40:00,625.71,626.59,623.94,624.14,43878.0,624.5851,625.4636,622.8183,623.018,43878.0
2025-02-26 14:45:00,624.23,624.93,623.61,624.19,28326.0,623.1078,623.8065,622.4889,623.0679,28326.0
2025-02-26 14:50:00,624.2,624.7,623.73,624.2,18080.0,623.0779,623.577,622.6087,623.0779,18080.0
2025-02-26 14:55:00,624.26,625.74,623.01,623.48,12622.0,623.1378,624.6151,621.89,622.3592,12622.0
2025-02-26 15:00:00,623.35,624.34,623.18,623.83,10680.0,622.2294,623.2176,622.0597,622.7085,10680.0
2025-02-26 15:05:00,624.03,625.15,624.03,625.03,10485.0,622.9082,624.0262,622.9082,623.9064,10485.0
2025-02-26 15:10:00,625.14,625.15,624.31,624.5,13401.0,624.0162,624.0262,623.1877,623.3773,13401.0
2025-02-26 15:15:00,624.27,625.74,624.26,625.74,14537.0,623.1477,624.6151,623.1378,624.6151,14537.0
2025-02-26 15:20:00,625.75,625.98,624.84,624.84,5485.0,624.6251,624.8547,623.7167,623.7167,5485.0
2025-02-26 15:25:00,624.78,625.16,624.07,624.08,5611.0,623.6568,624.0361,622.9481,622.9581,5611.0
2025-02-26 15:30:00,623.88,624.01,622.78,623.07,19486.0,622.7584,622.8882,621.6604,621.9499,19486.0
2025-02-26 15:35:00,622.83,623.93,622.33,623.77,16187.0,621.7103,622.8083,621.2112,622.6486,16187.0
2025-02-26 15:40:00,623.77,625.0,622.82,624.91,20174.0,622.6486,623.8764,621.7003,623.7866,20174.0
2025-02-26 15:45:00,624.73,627.15,624.52,626.71,47174.0,623.6069,626.0226,623.3973,625.5833,47174.0
2025-02-26 15:50:00,626.31,626.65,624.48,626.11,96310.0,625.1841,625.5235,623.3574,624.9844,96310.0
2025-02-26 15:55:00,626.12,626.12,624.39,625.77,167601.0,624.9944,624.9944,623.2675,624.645,167601.0
2025-02-27 09:30:00,625.0,627.99,622.74,624.0,81778.0,623.8764,626.861,621.6205,622.8782,81778.0
2025-02-27 09:35:00,624.0,624.0,618.58,619.27,25991.0,622.8782,622.8782,617.468,618.1567,25991.0
2025-02-27 09:40:00,619.29,620.83,615.24,620.0,23672.0,618.1767,619.7139,614.134,618.8854,23672.0
2025-02-27 09:45:00,619.25,620.79,618.8,619.31,42430.0,618.1368,619.674,617.6876,618.1967,42430.0
2025-02-27 09:50:00,620.0,621.43,616.41,618.22,21588.0,618.8854,620.3128,615.3019,617.1086,21588.0
2025-02-27 09:55:00,617.35,618.78,616.41,616.75,27542.0,616.2402,617.6676,615.3019,615.6413,27542.0
2025-02-27 10:00:00,617.25,617.5,615.31,617.45,41643.0,616.1404,616.3899,614.2038,616.34,41643.0
2025-02-27 10:05:00,617.41,617.65,612.24,613.57,20812.0,616.3001,616.5396,611.1394,612.467,20812.0
2025-02-27 10:10:00,614.73,616.48,613.59,614.5,7111.0,613.6249,615.3717,612.4869,613.3953,7111.0
2025-02-27 10:15:00,615.54,618.07,615.48,617.52,16404.0,614.4334,616.9589,614.3735,616.4099,16404.0
2025-02-27 10:20:00,617.38,619.98,617.19,618.07,8962.0,616.2701,618.8654,616.0805,616.9589,8962.0
2025-02-27 10:25:00,617.87,618.0,616.83,616.97,9585.0,616.7592,616.889,615.7211,615.8609,9585.0
2025-02-27 10:30:00,617.03,618.49,616.5,617.52,9598.0,615.9208,617.3781,615.3917,616.4099,9598.0
2025-02-27 10:35:00,618.19,619.82,617.86,618.62,8690.0,617.0787,618.7057,616.7493,617.5079,8690.0
2025-02-27 10:40:00,618.65,618.65,617.4,617.79,6931.0,617.5378,617.5378,616.2901,616.6794,6931.0
2025-02-27 10:45:00,617.83,618.18,616.37,616.83,2999.0,616.7193,617.0687,615.2619,615.7211,2999.0
2025-02-27 10:50:00,616.38,616.5,614.49,614.5,6143.0,615.2719,615.3917,613.3853,613.3953,6143.0
2025-02-27 10:55:00,614.8,616.04,614.66,615.69,7412.0,613.6948,614.9325,613.555,614.5832,7412.0
2025-02-27 11:00:00,615.69,616.37,613.75,613.75,5607.0,614.5832,615.2619,612.6466,612.6466,5607.0
2025-02-27 11:05:00,614.0,615.09,613.07,613.33,8850.0,612.8962,613.9842,611.9679,612.2274,8850.0
2025-02-27 11:10:00,613.88,614.96,613.0,614.54,7228.0,612.7764,613.8545,611.898,613.4352,7228.0
2025-02-27 11:15:00,614.95,616.57,614.06,615.91,7924.0,613.8445,615.4616,612.9561,614.8028,7924.0
2025-02-27 11:20:00,615.88,616.38,614.68,615.09,13256.0,614.7728,615.2719,613.575,613.9842,13256.0
2025-02-27 11:25:00,614.56,615.0,613.94,613.97,5445.0,613.4552,613.8944,612.8363,612.8663,5445.0
2025-02-27 11:30:00,613.97,615.19,613.96,614.73,7220.0,612.8663,614.0841,612.8563,613.6249,7220.0
2025-02-27 11:35:00,614.32,614.75,613.45,614.66,5706.0,613.2156,613.6449,612.3472,613.555,5706.0
2025-02-27 11:40:00,614.76,614.93,614.15,614.15,4507.0,613.6548,613.8245,613.0459,613.0459,4507.0
2025-02-27 11:45:00,614.06,614.53,613.2,613.2,4657.0,612.9561,613.4252,612.0976,612.0976,4657.0
2025-02-27 11:50:00,613.09,613.1,612.31,612.7,4518.0,611.9878,611.9978,611.2092,611.5985,4518.0
2025-02-27 11:55:00,612.98,613.59,612.12,612.45,5560.0,611.878,612.4869,611.0196,611.349,5560.0
2025-02-27 12:00:00,612.45,613.4,612.29,612.31,9450.0,611.349,612.2973,611.1893,611.2092,9450.0
2025-02-27 12:05:00,612.54,612.63,610.74,610.87,20031.0,611.4388,611.5287,609.6421,609.7718,20031.0
2025-02-27 12:10:00,610.74,611.27,610.27,610.3,9423.0,609.6421,610.1711,609.1729,609.2029,9423.0
2025-02-27 12:15:00,610.37,611.17,609.43,610.01,10225.0,609.2727,610.0713,608.3344,608.9134,10225.0
2025-02-27 12:20:00,610.43,611.5,610.06,610.47,6003.0,609.3326,610.4007,608.9633,609.3725,6003.0
2025-02-27 12:25:00,610.39,610.85,609.78,610.71,6516.0,609.2927,609.7519,608.6838,609.6121,6516.0
2025-02-27 12:30:00,610.84,611.22,610.31,610.8,4966.0,609.7419,610.1212,609.2128,609.702,4966.0
2025-02-27 12:35:00,611.06,612.08,610.83,611.36,11120.0,609.9615,610.9797,609.7319,610.2609,11120.0
2025-02-27 12:40:00,611.36,612.04,610.92,612.04,5718.0,610.2609,610.9397,609.8217,610.9397,5718.0
2025-02-27 12:45:00,612.51,613.39,612.27,612.83,6563.0,611.4089,612.2873,611.1693,611.7283,6563.0
2025-02-27 12:50:00,612.87,613.87,612.46,613.76,4641.0,611.7682,612.7664,611.359,612.6566,4641.0
2025-02-27 12:55:00,613.93,614.02,612.9,613.36,13210.0,612.8263,612.9162,611.7982,612.2573,13210.0
2025-02-27 13:00:00,613.36,614.4,613.24,613.4,10272.0,612.2573,613.2955,612.1376,612.2973,10272.0
2025-02-27 13:05:00,613.45,613.81,613.43,613.63,3400.0,612.3472,612.7065,612.3272,612.5269,3400.0
2025-02-27 13:10:00,613.64,615.23,613.31,614.96,21677.0,612.5368,614.124,612.2074,613.8545,21677.0
2025-02-27 13:15:00,615.35,615.37,614.28,614.56,15074.0,614.2438,614.2637,613.1757,613.4552,15074.0
2025-02-27 13:20:00,614.55,615.66,614.52,615.66,7022.0,613.4452,614.5532,613.4153,614.5532,7022.0
2025-02-27 13:25:00,615.68,615.95,615.08,615.46,23355.0,614.5732,614.8427,613.9743,614.3536,23355.0
2025-02-27 13:30:00,615.34,615.86,614.93,615.44,7996.0,614.2338,614.7529,613.8245,614.3336,7996.0
2025-02-27 13:35:00,615.54,615.83,615.09,615.83,7416.0,614.4334,614.7229,613.9842,614.7229,7416.0
2025-02-27 13:40:00,615.61,615.61,614.59,614.59,8475.0,614.5033,614.5033,613.4851,613.4851,8475.0
2025-02-27 13:45:00,614.51,614.76,614.44,614.46,1466.0,613.4053,613.6548,613.3354,613.3554,1466.0
2025-02-27 13:50:00,614.72,614.72,613.44,614.21,4850.0,613.6149,613.6149,612.3372,613.1058,4850.0
2025-02-27 13:55:00,614.22,614.48,613.17,613.34,7550.0,613.1158,613.3753,612.0677,612.2374,7550.0
2025-02-27 14:00:00,613.14,613.38,612.36,612.4,6817.0,612.0377,612.2773,611.2591,611.2991,6817.0
2025-02-27 14:05:00,611.93,612.76,611.92,612.42,2004.0,610.8299,611.6584,610.8199,611.319,2004.0
2025-02-27 14:10:00,612.43,612.74,610.59,610.77,6427.0,611.329,611.6385,609.4923,609.672,6427.0
2025-02-27 14:15:00,610.73,610.73,609.56,609.6,5251.0,609.6321,609.6321,608.4642,608.5041,5251.0
2025-02-27 14:20:00,609.74,610.16,609.35,609.69,4835.0,608.6439,609.0631,608.2546,608.5939,4835.0
2025-02-27 14:25:00,609.48,609.52,608.32,608.32,6482.0,608.3843,608.4243,607.2264,607.2264,6482.0
2025-02-27 14:30:00,608.44,608.44,605.97,606.05,4386.0,607.3462,607.3462,604.8806,604.9605,4386.0
2025-02-27 14:35:00,606.24,606.84,605.81,605.81,9399.0,605.1501,605.7491,604.7209,604.7209,9399.0
2025-02-27 14:40:00,605.88,605.89,604.53,605.15,4539.0,604.7908,604.8008,603.4432,604.0621,4539.0
2025-02-27 14:45:00,604.92,606.56,604.92,606.08,11586.0,603.8325,605.4696,603.8325,604.9904,11586.0
2025-02-27 14:50:00,606.25,607.08,605.71,606.84,10288.0,605.1601,605.9886,604.6211,605.7491,10288.0
2025-02-27 14:55:00,606.87,607.26,606.02,606.4,7859.0,605.779,606.1683,604.9305,605.3099,7859.0
2025-02-27 15:00:00,606.36,606.36,604.68,605.05,9680.0,605.2699,605.2699,603.593,603.9623,9680.0
2025-02-27 15:05:00,605.05,605.15,604.45,604.45,10618.0,603.9623,604.0621,603.3634,603.3634,10618.0
2025-02-27 15:10:00,604.66,605.03,604.02,604.45,13074.0,603.573,603.9423,602.9341,603.3634,13074.0
2025-02-27 15:15:00,604.53,604.88,603.0,603.25,13231.0,603.4432,603.7926,601.916,602.1655,13231.0
2025-02-27 15:20:00,603.16,605.08,603.15,604.36,21541.0,602.0757,603.9922,602.0657,603.2735,21541.0
2025-02-27 15:25:00,604.37,604.69,602.36,602.36,7276.0,603.2835,603.6029,601.2771,601.2771,7276.0
2025-02-27 15:30:00,602.33,602.87,601.28,601.63,46626.0,601.2472,601.7862,600.1991,600.5484,46626.0
2025-02-27 15:35:00,601.72,603.46,601.63,602.03,31866.0,600.6383,602.3751,600.5484,600.9477,31866.0
2025-02-27 15:40:00,602.02,602.36,601.43,601.99,19982.0,600.9377,601.2771,600.3488,600.9078,19982.0
2025-02-27 15:45:00,602.05,602.76,601.7,602.3,21637.0,600.9677,601.6764,600.6183,601.2172,21637.0
2025-02-27 15:50:00,602.09,602.54,600.16,600.51,37641.0,601.0076,601.4568,599.0811,599.4305,37641.0
2025-02-27 15:55:00,600.53,600.9,599.63,600.09,84570.0,599.4504,599.8197,598.552,599.0112,84570.0
2025-02-28 09:30:00,600.92,605.0,599.11,599.76,45737.0,599.8397,603.9124,598.033,598.6818,45737.0
2025-02-28 09:35:00,600.85,601.96,598.49,601.63,27837.0,599.7698,600.8778,597.4141,600.5484,27837.0
2025-02-28 09:40:00,601.25,602.64,598.37,601.17,15060.0,600.1691,601.5566,597.2943,600.0893,15060.0
2025-02-28 09:45:00,601.36,601.89,599.4,600.86,16347.0,600.2789,600.808,598.3224,599.7798,16347.0
2025-02-28 09:50:00,601.3,601.55,599.4,600.44,8560.0,600.219,600.4686,598.3224,599.3606,8560.0
2025-02-28 09:55:00,600.44,601.72,598.44,600.96,8368.0,599.3606,600.6383,597.3642,599.8796,8368.0
2025-02-28 10:00:00,600.96,603.86,600.93,603.63,15617.0,599.8796,602.7744,599.8497,602.5448,15617.0
2025-02-28 10:05:00,603.57,603.63,601.84,603.11,24751.0,602.4849,602.5448,600.7581,602.0258,24751.0
2025-02-28 10:10:00,603.16,603.84,602.83,603.22,3400.0,602.0757,602.7545,601.7463,602.1356,3400.0
2025-02-28 10:15:00,602.95,602.95,600.57,600.68,10606.0,601.8661,601.8661,599.4903,599.6001,10606.0
2025-02-28 10:20:00,600.28,600.76,599.41,600.76,12211.0,599.2009,599.68,598.3324,599.68,12211.0
2025-02-28 10:25:00,600.77,601.13,600.15,601.12,8524.0,599.69,600.0493,599.0711,600.0394,8524.0
2025-02-28 10:30:00,600.54,602.0,600.54,601.2,15785.0,599.4604,600.9178,599.4604,600.1192,15785.0
2025-02-28 10:35:00,600.68,601.28,599.74,600.66,3898.0,599.6001,600.1991,598.6618,599.5802,3898.0
2025-02-28 10:40:00,600.57,601.58,600.5,600.93,16874.0,599.4903,600.4985,599.4205,599.8497,16874.0
2025-02-28 10:45:00,600.96,601.84,600.49,600.7,9764.0,599.8796,600.7581,599.4105,599.6201,9764.0
2025-02-28 10:50:00,601.0,601.98,600.02,600.91,6558.0,599.9196,600.8978,598.9413,599.8297,6558.0
2025-02-28 10:55:00,600.58,600.9,600.06,600.65,6583.0,599.5003,599.8197,598.9813,599.5702,6583.0
2025-02-28 11:00:00,600.46,601.52,600.08,600.98,5750.0,599.3805,600.4386,599.0012,599.8996,5750.0
2025-02-28 11:05:00,601.11,601.5,599.93,600.3,22472.0,600.0294,600.4187,598.8515,599.2208,22472.0
2025-02-28 11:10:00,600.59,600.78,599.78,600.32,11572.0,599.5103,599.7,598.7018,599.2408,11572.0
2025-02-28 11:15:00,600.32,600.32,598.8,599.89,34702.0,599.2408,599.2408,597.7235,598.8116,34702.0
2025-02-28 11:20:00,599.47,600.31,598.98,600.0,14787.0,598.3923,599.2308,597.9032,598.9214,14787.0
2025-02-28 11:25:00,599.84,600.41,599.59,600.0,12323.0,598.7617,599.3306,598.5121,598.9214,12323.0
2025-02-28 11:30:00,600.01,602.59,599.87,602.59,27340.0,598.9313,601.5067,598.7916,601.5067,27340.0
2025-02-28 11:35:00,602.48,603.08,602.07,603.08,7297.0,601.3969,601.9958,600.9876,601.9958,7297.0
2025-02-28 11:40:00,603.08,603.83,602.45,602.84,13824.0,601.9958,602.7445,601.367,601.7563,13824.0
2025-02-28 11:45:00,602.64,603.79,602.64,603.67,2416.0,601.5566,602.7046,601.5566,602.5848,2416.0
2025-02-28 11:50:00,603.31,603.87,602.84,603.62,7537.0,602.2254,602.7844,601.7563,602.5349,7537.0
2025-02-28 11:55:00,603.32,603.6,602.53,603.0,3737.0,602.2354,602.5149,601.4468,601.916,3737.0
2025-02-28 12:00:00,602.83,603.02,601.8,601.89,6853.0,601.7463,601.9359,600.7181,600.808,6853.0
2025-02-28 12:05:00,601.68,602.1,601.2,601.58,4977.0,600.5983,601.0176,600.1192,600.4985,4977.0
2025-02-28 12:10:00,601.96,602.64,601.66,602.64,3235.0,600.8778,601.5566,600.5784,601.5566,3235.0
2025-02-28 12:15:00,602.26,603.9,602.26,603.9,2220.0,601.1773,602.8144,601.1773,602.8144,2220.0
2025-02-28 12:20:00,604.19,604.19,603.09,603.09,7453.0,603.1038,603.1038,602.0058,602.0058,7453.0
2025-02-28 12:25:00,603.41,603.99,603.32,603.32,3935.0,602.3252,602.9042,602.2354,602.2354,3935.0
2025-02-28 12:30:00,603.5,603.77,602.81,603.4,2258.0,602.4151,602.6846,601.7263,602.3153,2258.0
2025-02-28 12:35:00,603.76,604.75,603.4,604.48,6340.0,602.6746,603.6628,602.3153,603.3933,6340.0
2025-02-28 12:40:00,604.35,604.74,602.42,602.42,18587.0,603.2635,603.6528,601.337,601.337,18587.0
2025-02-28 12:45:00,602.43,602.67,601.82,602.22,1826.0,601.347,601.5866,600.7381,601.1374,1826.0
2025-02-28 12:50:00,601.98,602.4,601.64,602.25,8205.0,600.8978,601.3171,600.5584,601.1673,8205.0
2025-02-28 12:55:00,601.86,602.08,600.62,600.77,20252.0,600.778,600.9976,599.5403,599.69,20252.0
2025-02-28 13:00:00,600.62,600.92,599.55,599.55,16527.0,599.5403,599.8397,598.4722,598.4722,16527.0
2025-02-28 13:05:00,599.5,599.64,599.32,599.58,2933.0,598.4223,598.562,598.2426,598.5021,2933.0
2025-02-28 13:10:00,599.59,600.24,599.35,600.24,2951.0,598.5121,599.1609,598.2725,599.1609,2951.0
2025-02-28 13:15:00,600.2,600.97,599.91,600.2,13031.0,599.121,599.8896,598.8315,599.121,13031.0
2025-02-28 13:20:00,600.2,600.2,599.43,599.43,3961.0,599.121,599.121,598.3524,598.3524,3961.0
2025-02-28 13:25:00,599.82,601.71,599.82,601.68,3862.0,598.7417,600.6283,598.7417,600.5983,3862.0
2025-02-28 13:30:00,601.76,602.46,601.36,602.46,3473.0,600.6782,601.3769,600.2789,601.3769,3473.0
2025-02-28 13:35:00,602.63,602.63,601.52,602.61,14002.0,601.5466,601.5466,600.4386,601.5267,14002.0
2025-02-28 13:40:00,602.07,602.87,601.75,602.55,6288.0,600.9876,601.7862,600.6682,601.4668,6288.0
2025-02-28 13:45:00,602.26,602.41,601.22,601.6,2850.0,601.1773,601.327,600.1392,600.5185,2850.0
2025-02-28 13:50:00,602.01,602.46,601.35,601.95,5177.0,600.9278,601.3769,600.2689,600.8679,5177.0
2025-02-28 13:55:00,601.76,601.92,600.79,600.89,31341.0,600.6782,600.8379,599.7099,599.8098,31341.0
2025-02-28 14:00:00,600.75,601.91,600.75,601.47,8180.0,599.67,600.8279,599.67,600.3887,8180.0
2025-02-28 14:05:00,601.75,602.08,601.45,601.98,7119.0,600.6682,600.9976,600.3688,600.8978,7119.0
2025-02-28 14:10:00,602.03,602.34,601.66,601.9,15089.0,600.9477,601.2572,600.5784,600.818,15089.0
2025-02-28 14:15:00,602.06,603.14,601.73,602.9,4730.0,600.9777,602.0557,600.6483,601.8162,4730.0
2025-02-28 14:20:00,603.28,603.53,602.47,602.93,8689.0,602.1955,602.445,601.3869,601.8461,8689.0
2025-02-28 14:25:00,603.43,604.33,602.78,603.88,4744.0,602.3452,603.2436,601.6964,602.7944,4744.0
2025-02-28 14:30:00,604.0,604.42,603.09,604.2,9603.0,602.9142,603.3334,602.0058,603.1138,9603.0
2025-02-28 14:35:00,604.43,605.96,604.09,605.96,9594.0,603.3434,604.8707,603.004,604.8707,9594.0
2025-02-28 14:40:00,605.96,606.79,605.96,606.48,2293.0,604.8707,605.6992,604.8707,605.3897,2293.0
2025-02-28 14:45:00,606.48,607.23,605.84,606.95,15696.0,605.3897,606.1384,604.7509,605.8589,15696.0
2025-02-28 14:50:00,606.67,607.25,606.21,606.38,12750.0,605.5794,606.1583,605.1202,605.2899,12750.0
2025-02-28 14:55:00,606.5,607.49,606.2,607.2,6290.0,605.4097,606.3979,605.1102,606.1084,6290.0
2025-02-28 15:00:00,607.2,608.0,606.91,607.91,8488.0,606.1084,606.907,605.8189,606.8171,8488.0
2025-02-28 15:05:00,607.94,609.2,607.53,608.39,13001.0,606.8471,608.1048,606.4378,607.2963,13001.0
2025-02-28 15:10:00,608.39,608.68,607.66,607.73,7681.0,607.2963,607.5858,606.5676,606.6375,7681.0
2025-02-28 15:15:00,607.8,607.87,607.21,607.71,6305.0,606.7073,606.7772,606.1184,606.6175,6305.0
2025-02-28 15:20:00,607.71,607.71,606.59,606.6,8133.0,606.6175,606.6175,605.4995,605.5095,8133.0
2025-02-28 15:25:00,606.78,608.12,606.69,608.12,12149.0,605.6892,607.0268,605.5993,607.0268,12149.0
2025-02-28 15:30:00,608.26,609.24,607.79,608.13,41987.0,607.1665,608.1448,606.6974,607.0368,41987.0
2025-02-28 15:35:00,608.12,609.62,607.5,608.69,22278.0,607.0268,608.5241,606.4079,607.5957,22278.0
2025-02-28 15:40:00,608.59,609.36,608.35,608.85,13321.0,607.4959,608.2645,607.2564,607.7555,13321.0
2025-02-28 15:45:00,608.85,609.47,607.93,609.33,32275.0,607.7555,608.3743,606.8371,608.2346,32275.0
2025-02-28 15:50:00,609.55,612.86,609.55,612.76,33047.0,608.4542,611.7582,608.4542,611.6584,33047.0
2025-02-28 15:55:00,612.26,614.85,612.16,613.95,124419.0,611.1593,613.7447,611.0595,612.8463,124419.0
2025-03-03 09:30:00,617.86,620.81,615.07,615.08,38140.0,616.7493,619.694,613.9643,613.9743,38140.0
2025-03-03 09:35:00,615.27,617.76,614.46,617.69,11272.0,614.1639,616.6494,613.3554,616.5796,11272.0
2025-03-03 09:40:00,617.69,619.15,617.19,618.53,11322.0,616.5796,618.0369,616.0805,617.4181,11322.0
2025-03-03 09:45:00,618.84,618.84,614.5,614.78,12016.0,617.7275,617.7275,613.3953,613.6748,12016.0
2025-03-03 09:50:00,615.04,615.17,612.84,613.72,7688.0,613.9343,614.0641,611.7383,612.6167,7688.0
2025-03-03 09:55:00,614.22,614.22,611.97,612.81,8733.0,613.1158,613.1158,610.8698,611.7083,8733.0
2025-03-03 10:00:00,611.64,612.44,609.29,612.16,8077.0,610.5404,611.339,608.1947,611.0595,8077.0
2025-03-03 10:05:00,611.72,612.61,611.35,611.91,5507.0,610.6203,611.5087,610.251,610.81,5507.0
2025-03-03 10:10:00,611.63,613.02,611.15,611.32,4073.0,610.5305,611.918,610.0513,610.221,4073.0
2025-03-03 10:15:00,611.35,612.48,611.31,612.05,3829.0,610.251,611.3789,610.211,610.9497,3829.0
2025-03-03 10:20:00,612.46,612.94,612.14,612.14,2067.0,611.359,611.8381,611.0395,611.0395,2067.0
2025-03-03 10:25:00,612.5,613.15,612.11,612.59,7637.0,611.3989,612.0477,611.0096,611.4887,7637.0
2025-03-03 10:30:00,612.56,613.37,612.05,612.98,3485.0,611.4588,612.2673,610.9497,611.878,3485.0
2025-03-03 10:35:00,612.68,612.92,611.29,612.9,4081.0,611.5786,611.8181,610.1911,611.7982,4081.0
2025-03-03 10:40:00,612.26,613.32,612.26,613.32,803.0,611.1593,612.2174,611.1593,612.2174,803.0
2025-03-03 10:45:00,613.14,613.15,611.17,611.17,2109.0,612.0377,612.0477,610.0713,610.0713,2109.0
2025-03-03 10:50:00,611.91,613.11,611.91,612.85,3362.0,610.81,612.0078,610.81,611.7483,3362.0
2025-03-03 10:55:00,612.85,612.85,611.24,611.37,2997.0,611.7483,611.7483,610.1412,610.2709,2997.0
2025-03-03 11:00:00,611.74,612.24,611.74,611.95,3148.0,610.6403,611.1394,610.6403,610.8499,3148.0
2025-03-03 11:05:00,612.28,612.36,611.74,612.04,2742.0,611.1793,611.2591,610.6403,610.9397,2742.0
2025-03-03 11:10:00,612.77,613.28,612.44,613.25,1801.0,611.6684,612.1775,611.339,612.1475,1801.0
2025-03-03 11:15:00,612.88,613.77,612.44,613.05,5099.0,611.7782,612.6666,611.339,611.9479,5099.0
2025-03-03 11:20:00,613.24,614.94,612.99,614.71,7189.0,612.1376,613.8345,611.888,613.6049,7189.0
2025-03-03 11:25:00,614.35,614.35,612.92,612.98,3342.0,613.2456,613.2456,611.8181,611.878,3342.0
2025-03-03 11:30:00,613.31,613.32,611.18,611.18,11350.0,612.2074,612.2174,610.0813,610.0813,11350.0
2025-03-03 11:35:00,610.87,612.02,610.64,610.64,4131.0,609.7718,610.9198,609.5422,609.5422,4131.0
2025-03-03 11:40:00,611.33,612.09,610.97,611.33,3319.0,610.231,610.9896,609.8716,610.231,3319.0
2025-03-03 11:45:00,611.94,613.01,611.94,613.01,5424.0,610.8399,611.908,610.8399,611.908,5424.0
2025-03-03 11:50:00,613.22,614.74,613.22,614.53,2900.0,612.1176,613.6349,612.1176,613.4252,2900.0
2025-03-03 11:55:00,614.47,615.02,613.98,614.13,1369.0,613.3654,613.9144,612.8762,613.026,1369.0
2025-03-03 12:00:00,613.81,614.1,613.24,613.62,3783.0,612.7065,612.996,612.1376,612.5169,3783.0
2025-03-03 12:05:00,613.62,614.16,613.48,613.99,3186.0,612.5169,613.0559,612.3771,612.8862,3186.0
2025-03-03 12:10:00,613.61,614.82,613.61,614.82,6655.0,612.5069,613.7147,612.5069,613.7147,6655.0
2025-03-03 12:15:00,614.48,614.81,614.06,614.74,2953.0,613.3753,613.7047,612.9561,613.6349,2953.0
2025-03-03 12:20:00,614.94,614.94,613.99,614.23,2997.0,613.8345,613.8345,612.8862,613.1258,2997.0
2025-03-03 12:25:00,613.86,614.1,613.18,613.74,3297.0,612.7565,612.996,612.0777,612.6367,3297.0
2025-03-03 12:30:00,613.73,614.41,613.7,613.93,5170.0,612.6267,613.3055,612.5967,612.8263,5170.0
2025-03-03 12:35:00,614.02,614.02,613.04,613.28,10842.0,612.9162,612.9162,611.9379,612.1775,10842.0
2025-03-03 12:40:00,613.05,613.79,613.05,613.15,6297.0,611.9479,612.6866,611.9479,612.0477,6297.0
2025-03-03 12:45:00,612.84,613.43,612.27,613.25,4420.0,611.7383,612.3272,611.1693,612.1475,4420.0
2025-03-03 12:50:00,612.91,613.33,612.36,612.36,920.0,611.8082,612.2274,611.2591,611.2591,920.0
2025-03-03 12:55:00,612.29,612.32,611.09,611.63,5327.0,611.1893,611.2192,609.9914,610.5305,5327.0
2025-03-03 13:00:00,611.64,612.47,611.39,612.47,4919.0,610.5404,611.3689,610.2909,611.3689,4919.0
2025-03-03 13:05:00,612.26,612.26,610.02,610.02,5024.0,611.1593,611.1593,608.9234,608.9234,5024.0
2025-03-03 13:10:00,610.32,610.63,609.39,609.53,3178.0,609.2228,609.5323,608.2945,608.4342,3178.0
2025-03-03 13:15:00,609.84,610.65,609.84,610.57,5905.0,608.7437,609.5522,608.7437,609.4724,5905.0
2025-03-03 13:20:00,610.47,610.71,609.79,610.15,3587.0,609.3725,609.6121,608.6938,609.0531,3587.0
2025-03-03 13:25:00,610.46,610.46,608.57,608.66,4082.0,609.3626,609.3626,607.476,607.5658,4082.0
2025-03-03 13:30:00,608.71,609.13,608.03,608.33,5494.0,607.6157,608.035,606.9369,607.2364,5494.0
2025-03-03 13:35:00,608.55,609.41,607.82,607.93,5526.0,607.456,608.3145,606.7273,606.8371,5526.0
2025-03-03 13:40:00,607.87,608.77,607.87,608.48,1546.0,606.7772,607.6756,606.7772,607.3861,1546.0
2025-03-03 13:45:00,608.36,609.68,607.74,608.27,5222.0,607.2663,608.584,606.6475,607.1765,5222.0
2025-03-03 13:50:00,608.84,609.33,608.62,608.62,2385.0,607.7455,608.2346,607.5259,607.5259,2385.0
2025-03-03 13:55:00,608.5,609.3,608.12,609.1,6588.0,607.4061,608.2046,607.0268,608.005,6588.0
2025-03-03 14:00:00,609.61,609.8,608.78,609.11,3899.0,608.5141,608.7037,607.6856,608.015,3899.0
2025-03-03 14:05:00,609.29,609.44,609.19,609.2,1200.0,608.1947,608.3444,608.0948,608.1048,1200.0
2025-03-03 14:10:00,609.06,609.62,608.98,608.98,2593.0,607.9651,608.5241,607.8852,607.8852,2593.0
2025-03-03 14:15:00,609.13,609.3,608.6,608.64,2727.0,608.035,608.2046,607.5059,607.5458,2727.0
2025-03-03 14:20:00,608.73,608.96,608.33,608.33,1030.0,607.6357,607.8653,607.2364,607.2364,1030.0
2025-03-03 14:25:00,608.52,608.7,607.83,607.83,2596.0,607.4261,607.6057,606.7373,606.7373,2596.0
2025-03-03 14:30:00,608.13,609.78,608.12,609.4,5000.0,607.0368,608.6838,607.0268,608.3045,5000.0
2025-03-03 14:35:00,609.21,609.23,608.64,609.18,1900.0,608.1148,608.1348,607.5458,608.0849,1900.0
2025-03-03 14:40:00,609.59,610.77,609.59,609.85,4110.0,608.4941,609.672,608.4941,608.7537,4110.0
2025-03-03 14:45:00,609.63,609.63,608.94,609.08,1228.0,608.5341,608.5341,607.8453,607.985,1228.0
2025-03-03 14:50:00,609.2,609.45,605.83,606.4,9217.0,608.1048,608.3544,604.7409,605.3099,9217.0
2025-03-03 14:55:00,606.2,607.08,606.01,606.28,5372.0,605.1102,605.9886,604.9206,605.1901,5372.0
2025-03-03 15:00:00,606.29,606.29,603.98,604.31,9134.0,605.2001,605.2001,602.8942,603.2236,9134.0
2025-03-03 15:05:00,604.52,604.89,602.82,602.82,6676.0,603.4332,603.8026,601.7363,601.7363,6676.0
2025-03-03 15:10:00,603.32,603.58,601.15,601.93,8859.0,602.2354,602.4949,600.0693,600.8479,8859.0
2025-03-03 15:15:00,601.84,602.79,600.74,600.96,11327.0,600.7581,601.7064,599.66,599.8796,11327.0
2025-03-03 15:20:00,601.15,601.96,600.76,601.01,10076.0,600.0693,600.8778,599.68,599.9296,10076.0
2025-03-03 15:25:00,600.89,601.39,600.0,600.48,10285.0,599.8098,600.3089,598.9214,599.4005,10285.0
2025-03-03 15:30:00,600.74,601.72,600.61,601.2,8435.0,599.66,600.6383,599.5303,600.1192,8435.0
2025-03-03 15:35:00,601.49,601.89,600.54,600.6,11496.0,600.4087,600.808,599.4604,599.5203,11496.0
2025-03-03 15:40:00,600.78,600.84,599.4,600.06,20346.0,599.7,599.7599,598.3224,598.9813,20346.0
2025-03-03 15:45:00,600.0,601.78,599.93,601.06,11580.0,598.9214,600.6982,598.8515,599.9795,11580.0
2025-03-03 15:50:00,600.98,601.47,599.4,599.57,32665.0,599.8996,600.3887,598.3224,598.4921,32665.0
2025-03-03 15:55:00,600.45,601.54,600.0,601.54,55290.0,599.3706,600.4586,598.9214,600.4586,55290.0
2025-03-04 09:30:00,608.9,608.9,599.51,600.81,47424.0,607.8054,607.8054,598.4322,599.7299,47424.0
2025-03-04 09:35:00,601.1,607.78,601.1,607.39,19078.0,600.0194,606.6874,600.0194,606.2981,19078.0
2025-03-04 09:40:00,607.39,608.34,603.1,605.67,18203.0,606.2981,607.2464,602.0158,604.5812,18203.0
2025-03-04 09:45:00,605.97,607.31,604.24,606.73,13868.0,604.8806,606.2182,603.1537,605.6393,13868.0
2025-03-04 09:50:00,605.43,605.87,603.63,603.77,21138.0,604.3416,604.7808,602.5448,602.6846,21138.0
2025-03-04 09:55:00,604.58,606.99,603.86,604.55,17152.0,603.4931,605.8988,602.7744,603.4632,17152.0
2025-03-04 10:00:00,603.16,604.82,602.42,603.61,17018.0,602.0757,603.7327,601.337,602.5249,17018.0
2025-03-04 10:05:00,603.25,603.86,600.11,601.24,9463.0,602.1655,602.7744,599.0312,600.1591,9463.0
2025-03-04 10:10:00,600.5,600.87,598.07,598.11,16818.0,599.4205,599.7898,596.9948,597.0348,16818.0
2025-03-04 10:15:00,597.81,597.98,595.31,597.47,7408.0,596.7353,596.905,594.2398,596.3959,7408.0
2025-03-04 10:20:00,597.9,598.1,595.04,596.42,8641.0,596.8251,597.0248,593.9703,595.3478,8641.0
2025-03-04 10:25:00,596.25,598.0,596.18,597.62,17837.0,595.1781,596.925,595.1082,596.5456,17837.0
2025-03-04 10:30:00,597.02,598.8,596.25,596.25,9001.0,595.9467,597.7235,595.1781,595.1781,9001.0
2025-03-04 10:35:00,596.08,597.22,594.24,595.23,12324.0,595.0084,596.1464,593.1717,594.1599,12324.0
2025-03-04 10:40:00,594.91,596.83,594.54,595.91,6538.0,593.8405,595.7571,593.4712,594.8387,6538.0
2025-03-04 10:45:00,596.15,596.63,594.24,594.25,3850.0,595.0783,595.5574,593.1717,593.1817,3850.0
2025-03-04 10:50:00,594.21,594.48,592.19,593.18,3500.0,593.1418,593.4113,591.1254,592.1136,3500.0
2025-03-04 10:55:00,592.74,594.03,591.91,592.57,11814.0,591.6744,592.9621,590.8459,591.5047,11814.0
2025-03-04 11:00:00,592.45,594.23,592.16,593.4,8570.0,591.3849,593.1617,591.0955,592.3332,8570.0
2025-03-04 11:05:00,593.19,593.19,590.83,591.13,7249.0,592.1236,592.1236,589.7679,590.0673,7249.0
2025-03-04 11:10:00,591.13,593.02,590.73,593.02,8083.0,590.0673,591.9539,589.668,591.9539,8083.0
2025-03-04 11:15:00,592.54,593.12,590.73,590.76,4263.0,591.4748,592.0537,589.668,589.698,4263.0
2025-03-04 11:20:00,590.88,591.76,590.4,590.43,4980.0,589.8178,590.6962,589.3386,589.3686,4980.0
2025-03-04 11:25:00,590.43,590.65,588.64,589.23,14334.0,589.3686,589.5882,587.5818,588.1707,14334.0
2025-03-04 11:30:00,589.12,590.52,588.63,589.72,11332.0,588.0609,589.4584,587.5718,588.6598,11332.0
2025-03-04 11:35:00,589.72,589.9,589.14,589.34,3896.0,588.6598,588.8395,588.0809,588.2805,3896.0
2025-03-04 11:40:00,589.34,590.79,589.33,590.43,6214.0,588.2805,589.7279,588.2705,589.3686,6214.0
2025-03-04 11:45:00,590.34,590.69,589.74,590.51,5407.0,589.2787,589.6281,588.6798,589.4484,5407.0
2025-03-04 11:50:00,590.68,591.39,589.64,590.57,9923.0,589.6181,590.3268,588.58,589.5083,9923.0
2025-03-04 11:55:00,590.48,590.48,588.86,588.86,4997.0,589.4185,589.4185,587.8014,587.8014,4997.0
2025-03-04 12:00:00,588.88,589.23,588.07,588.67,3740.0,587.8214,588.1707,587.0128,587.6117,3740.0
2025-03-04 12:05:00,588.32,588.32,587.28,587.63,5368.0,587.2624,587.2624,586.2242,586.5736,5368.0
2025-03-04 12:10:00,587.65,588.93,587.65,588.93,4892.0,586.5936,587.8713,586.5936,587.8713,4892.0
2025-03-04 12:15:00,588.88,590.49,588.86,590.49,4170.0,587.8214,589.4285,587.8014,589.4285,4170.0
2025-03-04 12:20:00,590.56,590.88,589.77,589.77,4363.0,589.4983,589.8178,588.7098,588.7098,4363.0
2025-03-04 12:25:00,589.72,591.24,589.71,591.15,2954.0,588.6598,590.1771,588.6499,590.0873,2954.0
2025-03-04 12:30:00,591.05,591.98,590.62,591.21,9272.0,589.9875,590.9158,589.5582,590.1472,9272.0
2025-03-04 12:35:00,591.28,592.22,591.09,592.05,3808.0,590.217,591.1554,590.0274,590.9857,3808.0
2025-03-04 12:40:00,592.12,592.73,591.67,591.85,14118.0,591.0555,591.6644,590.6063,590.786,14118.0
2025-03-04 12:45:00,591.87,592.73,590.93,591.33,6320.0,590.806,591.6644,589.8677,590.267,6320.0
2025-03-04 12:50:00,591.48,591.54,590.12,591.3,3805.0,590.4167,590.4766,589.0591,590.237,3805.0
2025-03-04 12:55:00,591.3,591.3,590.62,590.83,3744.0,590.237,590.237,589.5582,589.7679,3744.0
2025-03-04 13:00:00,590.83,591.35,589.94,590.63,7917.0,589.7679,590.2869,588.8795,589.5682,7917.0
2025-03-04 13:05:00,590.4,592.53,590.21,592.52,9310.0,589.3386,591.4648,589.149,591.4548,9310.0
2025-03-04 13:10:00,592.57,594.4,592.41,594.23,2802.0,591.5047,593.3314,591.345,593.1617,2802.0
2025-03-04 13:15:00,594.16,594.16,591.47,591.48,5089.0,593.0919,593.0919,590.4067,590.4167,5089.0
2025-03-04 13:20:00,591.82,591.82,589.93,590.02,4345.0,590.7561,590.7561,588.8695,588.9593,4345.0
2025-03-04 13:25:00,590.36,590.94,590.03,590.85,2911.0,589.2987,589.8777,588.9693,589.7878,2911.0
2025-03-04 13:30:00,590.81,592.43,590.59,592.42,5749.0,589.7479,591.365,589.5283,591.355,5749.0
2025-03-04 13:35:00,592.4,593.81,591.91,593.75,4367.0,591.335,592.7425,590.8459,592.6826,4367.0
2025-03-04 13:40:00,593.91,594.29,593.62,594.17,4096.0,592.8423,593.2216,592.5528,593.1018,4096.0
2025-03-04 13:45:00,594.33,594.97,594.07,594.07,4664.0,593.2616,593.9004,593.002,593.002,4664.0
2025-03-04 13:50:00,593.82,595.88,593.78,595.63,1708.0,592.7525,594.8088,592.7125,594.5592,1708.0
2025-03-04 13:55:00,595.64,596.98,595.61,596.54,6132.0,594.5692,595.9068,594.5393,595.4676,6132.0
2025-03-04 14:00:00,596.69,597.52,596.36,597.49,4997.0,595.6173,596.4458,595.2879,596.4159,4997.0
2025-03-04 14:05:00,597.25,598.58,597.24,598.58,2972.0,596.1763,597.5039,596.1663,597.5039,2972.0
2025-03-04 14:10:00,598.3,598.3,597.79,597.9,2508.0,597.2244,597.2244,596.7153,596.8251,2508.0
2025-03-04 14:15:00,597.9,598.42,597.35,597.35,5551.0,596.8251,597.3442,596.2761,596.2761,5551.0
2025-03-04 14:20:00,597.12,598.07,597.07,597.59,5435.0,596.0465,596.9948,595.9966,596.5157,5435.0
2025-03-04 14:25:00,597.84,598.09,596.78,596.78,2600.0,596.7653,597.0148,595.7072,595.7072,2600.0
2025-03-04 14:30:00,596.76,598.16,596.76,597.65,5355.0,595.6872,597.0847,595.6872,596.5756,5355.0
2025-03-04 14:35:00,597.41,598.39,597.4,598.28,2879.0,596.336,597.3143,596.326,597.2045,2879.0
2025-03-04 14:40:00,598.38,599.48,598.16,599.26,4103.0,597.3043,598.4023,597.0847,598.1827,4103.0
2025-03-04 14:45:00,598.94,599.55,598.28,598.35,3386.0,597.8633,598.4722,597.2045,597.2743,3386.0
2025-03-04 14:50:00,598.69,598.9,598.24,598.71,3760.0,597.6137,597.8233,597.1645,597.6337,3760.0
2025-03-04 14:55:00,598.71,599.16,598.28,598.84,1737.0,597.6337,598.0829,597.2045,597.7635,1737.0
2025-03-04 15:00:00,598.84,599.92,598.69,598.69,2950.0,597.7635,598.8415,597.6137,597.6137,2950.0
2025-03-04 15:05:00,598.7,600.49,598.69,599.55,6359.0,597.6237,599.4105,597.6137,598.4722,6359.0
2025-03-04 15:10:00,599.51,600.24,599.14,599.54,5117.0,598.4322,599.1609,598.0629,598.4622,5117.0
2025-03-04 15:15:00,599.6,600.31,599.3,600.31,4856.0,598.5221,599.2308,598.2226,599.2308,4856.0
2025-03-04 15:20:00,600.07,602.52,600.07,602.52,8464.0,598.9912,601.4368,598.9912,601.4368,8464.0
2025-03-04 15:25:00,602.59,602.73,601.11,601.12,17896.0,601.5067,601.6465,600.0294,600.0394,17896.0
2025-03-04 15:30:00,601.29,601.29,599.11,599.65,12215.0,600.209,600.209,598.033,598.572,12215.0
2025-03-04 15:35:00,599.7,599.87,598.83,599.23,12400.0,598.6219,598.7916,597.7535,598.1528,12400.0
2025-03-04 15:40:00,598.91,599.13,598.04,598.95,12942.0,597.8333,598.0529,596.9649,597.8733,12942.0
2025-03-04 15:45:00,598.9,599.4,598.22,598.22,10286.0,597.8233,598.3224,597.1446,597.1446,10286.0
2025-03-04 15:50:00,598.16,598.76,595.54,596.46,37801.0,597.0847,597.6836,594.4694,595.3877,37801.0
2025-03-04 15:55:00,596.93,598.46,596.93,597.84,43153.0,595.8569,597.3841,595.8569,596.7653,43153.0
2025-03-05 09:30:00,608.92,610.02,605.18,609.21,24617.0,607.8253,608.9234,604.0921,608.1148,24617.0
2025-03-05 09:35:00,609.87,610.05,603.89,605.25,17133.0,608.7736,608.9533,602.8044,604.1619,17133.0
2025-03-05 09:40:00,606.07,609.96,606.07,609.91,6624.0,604.9805,608.8635,604.9805,608.8136,6624.0
2025-03-05 09:45:00,608.85,613.0,608.54,611.54,21285.0,607.7555,611.898,607.446,610.4406,21285.0
2025-03-05 09:50:00,610.95,611.65,606.79,607.8,9911.0,609.8517,610.5504,605.6992,606.7073,9911.0
2025-03-05 09:55:00,608.14,609.13,605.25,605.44,13885.0,607.0467,608.035,604.1619,604.3516,13885.0
2025-03-05 10:00:00,606.28,609.77,606.05,608.51,6129.0,605.1901,608.6738,604.9605,607.4161,6129.0
2025-03-05 10:05:00,609.07,610.0,608.25,608.59,11853.0,607.9751,608.9034,607.1565,607.4959,11853.0
2025-03-05 10:10:00,608.37,608.37,606.03,606.81,4791.0,607.2763,607.2763,604.9405,605.7191,4791.0
2025-03-05 10:15:00,607.24,607.24,605.3,606.47,8268.0,606.1484,606.1484,604.2118,605.3797,8268.0
2025-03-05 10:20:00,605.92,605.92,603.95,604.0,7038.0,604.8307,604.8307,602.8643,602.9142,7038.0
2025-03-05 10:25:00,604.0,604.87,603.28,603.97,4963.0,602.9142,603.7826,602.1955,602.8842,4963.0
2025-03-05 10:30:00,603.58,604.62,602.95,604.06,7982.0,602.4949,603.5331,601.8661,602.9741,7982.0
2025-03-05 10:35:00,604.11,606.16,604.07,605.92,3673.0,603.024,605.0703,602.9841,604.8307,3673.0
2025-03-05 10:40:00,605.95,607.03,604.93,605.46,7608.0,604.8607,605.9387,603.8425,604.3716,7608.0
2025-03-05 10:45:00,605.7,605.87,604.12,604.45,3767.0,604.6111,604.7808,603.034,603.3634,3767.0
2025-03-05 10:50:00,604.65,605.24,602.72,604.99,3021.0,603.563,604.1519,601.6365,603.9024,3021.0
2025-03-05 10:55:00,604.95,605.38,604.46,604.63,2126.0,603.8625,604.2917,603.3733,603.543,2126.0
2025-03-05 11:00:00,604.9,604.9,602.75,602.87,8165.0,603.8126,603.8126,601.6664,601.7862,8165.0
2025-03-05 11:05:00,603.29,603.89,602.59,603.55,6703.0,602.2055,602.8044,601.5067,602.465,6703.0
2025-03-05 11:10:00,603.56,604.45,602.56,604.05,8276.0,602.475,603.3634,601.4768,602.9641,8276.0
2025-03-05 11:15:00,604.0,604.0,602.98,603.12,3197.0,602.9142,602.9142,601.896,602.0358,3197.0
2025-03-05 11:20:00,603.31,603.36,601.21,602.28,9678.0,602.2254,602.2753,600.1292,601.1973,9678.0
2025-03-05 11:25:00,602.3,602.67,601.55,601.92,7780.0,601.2172,601.5866,600.4686,600.8379,7780.0
2025-03-05 11:30:00,602.07,602.07,601.42,601.71,1613.0,600.9876,600.9876,600.3388,600.6283,1613.0
2025-03-05 11:35:00,601.58,603.42,601.58,603.42,13275.0,600.4985,602.3352,600.4985,602.3352,13275.0
2025-03-05 11:40:00,603.42,603.42,601.61,602.16,7516.0,602.3352,602.3352,600.5285,601.0775,7516.0
2025-03-05 11:45:00,602.48,603.39,601.97,603.18,1871.0,601.3969,602.3053,600.8878,602.0957,1871.0
2025-03-05 11:50:00,602.8,602.8,601.77,601.91,2378.0,601.7163,601.7163,600.6882,600.8279,2378.0
2025-03-05 11:55:00,601.91,604.4,601.55,604.02,9699.0,600.8279,603.3135,600.4686,602.9341,9699.0
2025-03-05 12:00:00,604.67,605.85,604.52,604.63,3500.0,603.583,604.7609,603.4332,603.543,3500.0
2025-03-05 12:05:00,605.08,605.55,604.83,605.15,2200.0,603.9922,604.4614,603.7427,604.0621,2200.0
2025-03-05 12:10:00,605.62,605.84,604.65,604.65,3965.0,604.5313,604.7509,603.563,603.563,3965.0
2025-03-05 12:15:00,604.66,605.85,604.65,605.51,2345.0,603.573,604.7609,603.563,604.4215,2345.0
2025-03-05 12:20:00,605.58,606.74,605.57,606.46,3550.0,604.4913,605.6493,604.4814,605.3698,3550.0
2025-03-05 12:25:00,606.46,606.73,605.96,606.73,3930.0,605.3698,605.6393,604.8707,605.6393,3930.0
2025-03-05 12:30:00,606.85,608.29,606.66,607.95,3063.0,605.7591,607.1965,605.5694,606.8571,3063.0
2025-03-05 12:35:00,607.95,609.17,607.68,608.97,5272.0,606.8571,608.0749,606.5876,607.8752,5272.0
2025-03-05 12:40:00,608.71,609.31,608.71,608.96,2188.0,607.6157,608.2146,607.6157,607.8653,2188.0
2025-03-05 12:45:00,608.94,608.99,608.08,608.78,5165.0,607.8453,607.8952,606.9868,607.6856,5165.0
2025-03-05 12:50:00,608.97,609.77,608.97,609.51,4504.0,607.8752,608.6738,607.8752,608.4143,4504.0
2025-03-05 12:55:00,609.5,610.0,609.12,609.98,3828.0,608.4043,608.9034,608.025,608.8834,3828.0
2025-03-05 13:00:00,609.76,610.09,609.44,610.09,1200.0,608.6638,608.9932,608.3444,608.9932,1200.0
2025-03-05 13:05:00,609.81,610.02,607.27,607.83,4805.0,608.7137,608.9234,606.1783,606.7373,4805.0
2025-03-05 13:10:00,607.96,608.88,607.87,608.0,2720.0,606.8671,607.7854,606.7772,606.907,2720.0
2025-03-05 13:15:00,608.0,608.87,607.86,608.87,2069.0,606.907,607.7754,606.7672,607.7754,2069.0
2025-03-05 13:20:00,608.38,609.12,607.82,608.2,2588.0,607.2863,608.025,606.7273,607.1066,2588.0
2025-03-05 13:25:00,608.22,608.27,607.6,608.25,3483.0,607.1266,607.1765,606.5077,607.1565,3483.0
2025-03-05 13:30:00,608.25,609.14,607.88,608.85,19701.0,607.1565,608.0449,606.7872,607.7555,19701.0
2025-03-05 13:35:00,608.85,609.24,608.23,609.04,12732.0,607.7555,608.1448,607.1366,607.9451,12732.0
2025-03-05 13:40:00,609.16,609.2,608.48,609.04,11139.0,608.0649,608.1048,607.3861,607.9451,11139.0
2025-03-05 13:45:00,609.14,611.21,609.14,611.05,10643.0,608.0449,610.1112,608.0449,609.9515,10643.0
2025-03-05 13:50:00,610.99,611.99,610.98,611.57,3510.0,609.8916,610.8898,609.8816,610.4706,3510.0
2025-03-05 13:55:00,611.96,612.72,611.57,612.7,4735.0,610.8599,611.6185,610.4706,611.5985,4735.0
2025-03-05 14:00:00,612.48,613.54,611.48,613.54,20447.0,611.3789,612.437,610.3807,612.437,20447.0
2025-03-05 14:05:00,613.26,615.0,613.26,615.0,6154.0,612.1575,613.8944,612.1575,613.8944,6154.0
2025-03-05 14:10:00,615.24,615.35,614.5,615.13,3181.0,614.134,614.2438,613.3953,614.0242,3181.0
2025-03-05 14:15:00,615.18,615.52,613.94,614.09,3684.0,614.0741,614.4135,612.8363,612.986,3684.0
2025-03-05 14:20:00,613.26,614.3,613.24,614.29,1494.0,612.1575,613.1957,612.1376,613.1857,1494.0
2025-03-05 14:25:00,614.19,614.3,613.37,613.82,3910.0,613.0859,613.1957,612.2673,612.7165,3910.0
2025-03-05 14:30:00,614.06,614.37,613.93,614.37,5243.0,612.9561,613.2655,612.8263,613.2655,5243.0
2025-03-05 14:35:00,614.5,614.64,613.3,614.63,6430.0,613.3953,613.535,612.1975,613.5251,6430.0
2025-03-05 14:40:00,614.78,615.44,614.3,614.3,3826.0,613.6748,614.3336,613.1957,613.1957,3826.0
2025-03-05 14:45:00,614.5,616.0,614.5,616.0,3139.0,613.3953,614.8926,613.3953,614.8926,3139.0
2025-03-05 14:50:00,615.88,616.48,615.57,615.92,9627.0,614.7728,615.3717,614.4634,614.8127,9627.0
2025-03-05 14:55:00,615.77,616.09,615.08,615.08,4582.0,614.663,614.9824,613.9743,613.9743,4582.0
2025-03-05 15:00:00,615.18,616.57,615.18,616.27,5430.0,614.0741,615.4616,614.0741,615.1621,5430.0
2025-03-05 15:05:00,616.4,617.35,616.26,617.16,4621.0,615.2919,616.2402,615.1521,616.0505,4621.0
2025-03-05 15:10:00,617.31,618.09,616.92,618.06,8449.0,616.2002,616.9788,615.8109,616.9489,8449.0
2025-03-05 15:15:00,617.95,618.24,615.78,616.92,22515.0,616.8391,617.1286,614.673,615.8109,22515.0
2025-03-05 15:20:00,616.95,617.31,615.75,616.54,14550.0,615.8409,616.2002,614.6431,615.4316,14550.0
2025-03-05 15:25:00,616.79,617.6,616.47,617.49,7293.0,615.6812,616.4897,615.3618,616.3799,7293.0
2025-03-05 15:30:00,617.24,617.49,616.02,616.66,9887.0,616.1304,616.3799,614.9126,615.5514,9887.0
2025-03-05 15:35:00,616.48,617.53,616.31,616.94,9444.0,615.3717,616.4199,615.202,615.8309,9444.0
2025-03-05 15:40:00,616.87,618.4,616.86,618.4,12849.0,615.761,617.2883,615.7511,617.2883,12849.0
2025-03-05 15:45:00,618.19,618.21,617.19,617.64,14706.0,617.0787,617.0986,616.0805,616.5297,14706.0
2025-03-05 15:50:00,617.43,617.92,615.46,617.67,42164.0,616.32,616.8092,614.3536,616.5596,42164.0
2025-03-05 15:55:00,617.44,618.33,617.13,617.65,77478.0,616.33,617.2184,616.0206,616.5396,77478.0
2025-03-06 09:30:00,613.02,613.37,608.26,609.56,45444.0,611.918,612.2673,607.1665,608.4642,45444.0
2025-03-06 09:35:00,610.71,613.87,610.42,613.58,2935.0,609.6121,612.7664,609.3226,612.477,2935.0
2025-03-06 09:40:00,613.36,613.36,610.76,611.42,14275.0,612.2573,612.2573,609.662,610.3208,14275.0
2025-03-06 09:45:00,611.69,612.46,610.44,611.12,8417.0,610.5904,611.359,609.3426,610.0214,8417.0
2025-03-06 09:50:00,611.12,612.53,609.36,609.56,17433.0,610.0214,611.4288,608.2645,608.4642,17433.0
2025-03-06 09:55:00,609.41,609.41,608.47,608.86,10934.0,608.3145,608.3145,607.3761,607.7654,10934.0
2025-03-06 10:00:00,608.86,609.86,606.72,609.79,18437.0,607.7654,608.7636,605.6293,608.6938,18437.0
2025-03-06 10:05:00,610.03,613.79,609.9,613.79,5097.0,608.9333,612.6866,608.8036,612.6866,5097.0
2025-03-06 10:10:00,613.06,613.62,612.89,613.43,3475.0,611.9579,612.5169,611.7882,612.3272,3475.0
2025-03-06 10:15:00,613.06,615.04,612.66,615.04,15302.0,611.9579,613.9343,611.5586,613.9343,15302.0
2025-03-06 10:20:00,615.14,617.58,615.14,617.04,8203.0,614.0341,616.4698,614.0341,615.9307,8203.0
2025-03-06 10:25:00,617.5,617.5,614.56,616.17,8533.0,616.3899,616.3899,613.4552,615.0623,8533.0
2025-03-06 10:30:00,615.8,616.35,614.54,615.17,6561.0,614.693,615.242,613.4352,614.0641,6561.0
2025-03-06 10:35:00,615.67,618.9,615.1,618.49,9588.0,614.5632,617.7874,613.9942,617.3781,9588.0
2025-03-06 10:40:00,618.37,619.86,618.37,619.46,8445.0,617.2583,618.7457,617.2583,618.3464,8445.0
2025-03-06 10:45:00,618.86,619.27,617.67,618.03,5966.0,617.7475,618.1567,616.5596,616.919,5966.0
2025-03-06 10:50:00,617.7,618.25,617.1,617.1,5378.0,616.5895,617.1386,615.9906,615.9906,5378.0
2025-03-06 10:55:00,617.0,617.0,616.3,616.48,4026.0,615.8908,615.8908,615.1921,615.3717,4026.0
2025-03-06 11:00:00,616.71,617.83,616.35,617.4,3561.0,615.6013,616.7193,615.242,616.2901,3561.0
2025-03-06 11:05:00,617.32,618.54,616.65,618.48,2900.0,616.2102,617.428,615.5414,617.3681,2900.0
2025-03-06 11:10:00,617.92,618.03,616.47,616.87,1441.0,616.8092,616.919,615.3618,615.761,1441.0
2025-03-06 11:15:00,616.62,616.62,614.92,615.4,2900.0,615.5115,615.5115,613.8145,614.2937,2900.0
2025-03-06 11:20:00,615.0,615.0,613.43,614.12,9180.0,613.8944,613.8944,612.3272,613.016,9180.0
2025-03-06 11:25:00,614.45,615.54,613.37,615.0,15410.0,613.3454,614.4334,612.2673,613.8944,15410.0
2025-03-06 11:30:00,615.6,616.24,614.71,615.63,8077.0,614.4933,615.1322,613.6049,614.5233,8077.0
2025-03-06 11:35:00,615.71,615.71,613.6,613.6,4145.0,614.6031,614.6031,612.4969,612.4969,4145.0
2025-03-06 11:40:00,614.28,614.28,613.26,613.26,9961.0,613.1757,613.1757,612.1575,612.1575,9961.0
2025-03-06 11:45:00,613.64,613.9,612.88,612.89,2143.0,612.5368,612.7964,611.7782,611.7882,2143.0
2025-03-06 11:50:00,612.3,612.58,611.43,612.28,2980.0,611.1993,611.4788,610.3308,611.1793,2980.0
2025-03-06 11:55:00,611.49,613.04,611.22,611.95,7531.0,610.3907,611.9379,610.1212,610.8499,7531.0
2025-03-06 12:00:00,612.24,612.36,609.78,609.78,2793.0,611.1394,611.2591,608.6838,608.6838,2793.0
2025-03-06 12:05:00,610.4,610.63,609.34,609.5,5420.0,609.3027,609.5323,608.2446,608.4043,5420.0
2025-03-06 12:10:00,609.13,609.4,608.07,608.66,3380.0,608.035,608.3045,606.9769,607.5658,3380.0
2025-03-06 12:15:00,609.05,609.41,608.64,609.0,2606.0,607.9551,608.3145,607.5458,607.9052,2606.0
2025-03-06 12:20:00,609.44,609.63,608.55,608.55,6415.0,608.3444,608.5341,607.456,607.456,6415.0
2025-03-06 12:25:00,608.43,608.52,606.88,607.76,4012.0,607.3362,607.4261,605.789,606.6674,4012.0
2025-03-06 12:30:00,607.88,608.78,607.72,608.1,2392.0,606.7872,607.6856,606.6275,607.0068,2392.0
2025-03-06 12:35:00,607.68,607.92,607.15,607.57,2041.0,606.5876,606.8271,606.0585,606.4778,2041.0
2025-03-06 12:40:00,607.36,608.65,607.35,607.89,6562.0,606.2681,607.5558,606.2582,606.7972,6562.0
2025-03-06 12:45:00,607.32,607.73,605.85,606.36,4850.0,606.2282,606.6375,604.7609,605.2699,4850.0
2025-03-06 12:50:00,606.44,606.61,605.51,606.34,4890.0,605.3498,605.5195,604.4215,605.25,4890.0
2025-03-06 12:55:00,606.77,607.4,606.14,606.88,4602.0,605.6792,606.3081,605.0503,605.789,4602.0
2025-03-06 13:00:00,606.49,606.6,605.57,605.94,3635.0,605.3997,605.5095,604.4814,604.8507,3635.0
2025-03-06 13:05:00,605.94,606.45,605.72,606.2,7924.0,604.8507,605.3598,604.6311,605.1102,7924.0
2025-03-06 13:10:00,606.25,606.6,605.73,606.24,4285.0,605.1601,605.5095,604.6411,605.1501,4285.0
2025-03-06 13:15:00,606.77,608.86,606.77,608.81,6792.0,605.6792,607.7654,605.6792,607.7155,6792.0
2025-03-06 13:20:00,608.85,609.81,608.4,609.81,9246.0,607.7555,608.7137,607.3063,608.7137,9246.0
2025-03-06 13:25:00,609.46,609.49,607.26,607.78,7142.0,608.3644,608.3943,606.1683,606.6874,7142.0
2025-03-06 13:30:00,607.39,607.78,606.72,606.98,3272.0,606.2981,606.6874,605.6293,605.8888,3272.0
2025-03-06 13:35:00,606.84,606.98,605.25,605.25,3959.0,605.7491,605.8888,604.1619,604.1619,3959.0
2025-03-06 13:40:00,604.38,604.4,604.01,604.1,6090.0,603.2935,603.3135,602.9242,603.014,6090.0
2025-03-06 13:45:00,604.33,605.34,604.1,605.3,5355.0,603.2436,604.2518,603.014,604.2118,5355.0
2025-03-06 13:50:00,605.31,606.75,604.68,605.56,5859.0,604.2218,605.6592,603.593,604.4714,5859.0
2025-03-06 13:55:00,605.87,605.88,605.26,605.84,2508.0,604.7808,604.7908,604.1719,604.7509,2508.0
2025-03-06 14:00:00,605.64,605.64,603.94,603.95,1504.0,604.5512,604.5512,602.8543,602.8643,1504.0
2025-03-06 14:05:00,604.24,604.79,603.86,603.96,4402.0,603.1537,603.7028,602.7744,602.8742,4402.0
2025-03-06 14:10:00,604.49,604.73,603.89,604.46,3000.0,603.4033,603.6429,602.8044,603.3733,3000.0
2025-03-06 14:15:00,604.38,604.82,603.78,604.07,10361.0,603.2935,603.7327,602.6946,602.9841,10361.0
2025-03-06 14:20:00,603.93,604.24,603.45,603.5,2345.0,602.8443,603.1537,602.3652,602.4151,2345.0
2025-03-06 14:25:00,603.08,603.54,602.46,603.54,4748.0,601.9958,602.455,601.3769,602.455,4748.0
2025-03-06 14:30:00,602.88,604.14,602.88,604.09,5520.0,601.7962,603.0539,601.7962,603.004,5520.0
2025-03-06 14:35:00,604.26,604.58,603.36,603.36,4678.0,603.1737,603.4931,602.2753,602.2753,4678.0
2025-03-06 14:40:00,604.23,605.19,603.97,604.41,3873.0,603.1438,604.102,602.8842,603.3234,3873.0
2025-03-06 14:45:00,604.66,607.83,604.51,607.75,7165.0,603.573,606.7373,603.4233,606.6574,7165.0
2025-03-06 14:50:00,607.45,608.54,607.45,607.71,4127.0,606.358,607.446,606.358,606.6175,4127.0
2025-03-06 14:55:00,607.19,607.19,604.36,604.41,3831.0,606.0984,606.0984,603.2735,603.3234,3831.0
2025-03-06 15:00:00,604.64,606.44,604.39,606.44,11448.0,603.553,605.3498,603.3035,605.3498,11448.0
2025-03-06 15:05:00,606.5,607.74,606.19,606.63,5152.0,605.4097,606.6475,605.1002,605.5394,5152.0
2025-03-06 15:10:00,607.11,607.71,606.5,607.64,4378.0,606.0186,606.6175,605.4097,606.5476,4378.0
2025-03-06 15:15:00,608.17,608.26,606.49,607.01,9502.0,607.0767,607.1665,605.3997,605.9188,9502.0
2025-03-06 15:20:00,607.01,607.09,602.87,604.04,5282.0,605.9188,605.9986,601.7862,602.9541,5282.0
2025-03-06 15:25:00,603.98,605.85,603.98,605.85,7481.0,602.8942,604.7609,602.8942,604.7609,7481.0
2025-03-06 15:30:00,606.02,607.24,605.91,606.02,8734.0,604.9305,606.1484,604.8207,604.9305,8734.0
2025-03-06 15:35:00,605.88,607.49,605.32,605.39,11771.0,604.7908,606.3979,604.2318,604.3017,11771.0
2025-03-06 15:40:00,605.54,606.11,604.88,605.68,11236.0,604.4514,605.0204,603.7926,604.5912,11236.0
2025-03-06 15:45:00,605.45,606.34,604.63,606.34,17258.0,604.3616,605.25,603.543,605.25,17258.0
2025-03-06 15:50:00,606.6,606.97,605.24,606.49,25651.0,605.5095,605.8788,604.1519,605.3997,25651.0
2025-03-06 15:55:00,606.51,607.81,606.03,606.67,43670.0,605.4197,606.7173,604.9405,605.5794,43670.0
2025-03-07 09:30:00,605.86,609.23,605.04,607.42,30164.0,604.7708,608.1348,603.9523,606.328,30164.0
2025-03-07 09:35:00,607.65,607.78,603.49,603.58,11013.0,606.5576,606.6874,602.4051,602.4949,11013.0
2025-03-07 09:40:00,603.21,604.91,603.14,604.32,4424.0,602.1256,603.8225,602.0557,603.2336,4424.0
2025-03-07 09:45:00,604.28,606.59,603.36,605.76,8105.0,603.1937,605.4995,602.2753,604.671,8105.0
2025-03-07 09:50:00,606.16,607.91,605.9,607.76,6331.0,605.0703,606.8171,604.8108,606.6674,6331.0
2025-03-07 09:55:00,607.07,607.76,605.51,606.26,8354.0,605.9787,606.6674,604.4215,605.1701,8354.0
2025-03-07 10:00:00,605.56,605.56,603.41,603.82,16244.0,604.4714,604.4714,602.3252,602.7345,16244.0
2025-03-07 10:05:00,603.71,605.93,602.8,605.93,2131.0,602.6247,604.8407,601.7163,604.8407,2131.0
2025-03-07 10:10:00,605.79,605.81,603.4,603.7,4565.0,604.701,604.7209,602.3153,602.6147,4565.0
2025-03-07 10:15:00,603.26,603.5,601.62,603.5,5442.0,602.1755,602.4151,600.5385,602.4151,5442.0
2025-03-07 10:20:00,603.56,605.99,602.94,605.89,9225.0,602.475,604.9006,601.8561,604.8008,9225.0
2025-03-07 10:25:00,605.38,605.46,603.95,604.68,5180.0,604.2917,604.3716,602.8643,603.593,5180.0
2025-03-07 10:30:00,604.9,604.9,599.45,599.52,12095.0,603.8126,603.8126,598.3724,598.4422,12095.0
2025-03-07 10:35:00,599.43,600.32,598.52,599.18,7707.0,598.3524,599.2408,597.444,598.1028,7707.0
2025-03-07 10:40:00,598.35,599.37,598.2,599.16,4502.0,597.2743,598.2925,597.1246,598.0829,4502.0
2025-03-07 10:45:00,598.93,602.85,598.19,601.78,8566.0,597.8533,601.7662,597.1146,600.6982,8566.0
2025-03-07 10:50:00,601.82,602.65,600.6,601.17,5007.0,600.7381,601.5666,599.5203,600.0893,5007.0
2025-03-07 10:55:00,601.14,602.16,600.66,601.44,4026.0,600.0593,601.0775,599.5802,600.3588,4026.0
2025-03-07 11:00:00,601.44,601.44,599.33,599.33,4194.0,600.3588,600.3588,598.2526,598.2526,4194.0
2025-03-07 11:05:00,599.59,600.5,598.78,598.99,5202.0,598.5121,599.4205,597.7036,597.9132,5202.0
2025-03-07 11:10:00,599.78,599.78,598.5,598.5,4020.0,598.7018,598.7018,597.4241,597.4241,4020.0
2025-03-07 11:15:00,599.2,599.2,597.6,597.68,6653.0,598.1228,598.1228,596.5257,596.6055,6653.0
2025-03-07 11:20:00,597.75,597.8,596.79,596.84,5170.0,596.6754,596.7253,595.7171,595.767,5170.0
2025-03-07 11:25:00,596.78,597.08,595.44,595.97,22643.0,595.7072,596.0066,594.3696,594.8986,22643.0
2025-03-07 11:30:00,595.99,596.23,595.18,595.74,14198.0,594.9186,595.1581,594.11,594.669,14198.0
2025-03-07 11:35:00,595.63,595.98,595.04,595.92,8871.0,594.5592,594.9086,593.9703,594.8487,8871.0
2025-03-07 11:40:00,595.93,596.19,594.53,596.18,12203.0,594.8587,595.1182,593.4612,595.1082,12203.0
2025-03-07 11:45:00,595.56,596.02,594.76,595.91,6620.0,594.4893,594.9485,593.6908,594.8387,6620.0
2025-03-07 11:50:00,596.2,596.79,595.2,596.79,23475.0,595.1282,595.7171,594.13,595.7171,23475.0
2025-03-07 11:55:00,597.12,597.45,596.07,597.45,5343.0,596.0465,596.376,594.9984,596.376,5343.0
2025-03-07 12:00:00,597.43,599.34,597.22,598.29,7522.0,596.356,598.2626,596.1464,597.2144,7522.0
2025-03-07 12:05:00,598.2,598.34,596.92,597.0,20875.0,597.1246,597.2644,595.8469,595.9268,20875.0
2025-03-07 12:10:00,597.11,597.73,596.23,597.55,9269.0,596.0366,596.6554,595.1581,596.4758,9269.0
2025-03-07 12:15:00,597.54,597.65,596.02,596.13,20949.0,596.4658,596.5756,594.9485,595.0583,20949.0
2025-03-07 12:20:00,596.65,597.48,596.11,597.36,11849.0,595.5774,596.4059,595.0384,596.2861,11849.0
2025-03-07 12:25:00,597.71,599.41,597.71,599.41,1700.0,596.6355,598.3324,596.6355,598.3324,1700.0
2025-03-07 12:30:00,598.7,601.45,598.41,601.45,4673.0,597.6237,600.3688,597.3342,600.3688,4673.0
2025-03-07 12:35:00,600.45,601.42,600.08,600.08,1418.0,599.3706,600.3388,599.0012,599.0012,1418.0
2025-03-07 12:40:00,600.28,602.17,600.1,602.14,3321.0,599.2009,601.0875,599.0212,601.0575,3321.0
2025-03-07 12:45:00,602.35,605.02,602.35,604.08,20684.0,601.2671,603.9323,601.2671,602.994,20684.0
2025-03-07 12:50:00,604.15,604.71,603.95,604.29,10300.0,603.0639,603.6229,602.8643,603.2037,10300.0
2025-03-07 12:55:00,604.37,604.53,601.43,601.84,19098.0,603.2835,603.4432,600.3488,600.7581,19098.0
2025-03-07 13:00:00,602.0,605.0,601.62,605.0,5224.0,600.9178,603.9124,600.5385,603.9124,5224.0
2025-03-07 13:05:00,605.02,606.42,604.83,605.35,9920.0,603.9323,605.3298,603.7427,604.2617,9920.0
2025-03-07 13:10:00,605.35,606.31,604.64,606.07,14708.0,604.2617,605.22,603.553,604.9805,14708.0
2025-03-07 13:15:00,606.07,606.07,605.27,605.59,16709.0,604.9805,604.9805,604.1819,604.5013,16709.0
2025-03-07 13:20:00,605.62,606.08,604.57,604.68,5620.0,604.5313,604.9904,603.4832,603.593,5620.0
2025-03-07 13:25:00,604.42,604.75,603.89,604.7,9372.0,603.3334,603.6628,602.8044,603.6129,9372.0
2025-03-07 13:30:00,604.82,606.21,604.81,606.2,14557.0,603.7327,605.1202,603.7227,605.1102,14557.0
2025-03-07 13:35:00,606.0,607.59,605.83,607.44,5149.0,604.9106,606.4977,604.7409,606.348,5149.0
2025-03-07 13:40:00,607.46,608.5,607.06,607.73,4841.0,606.368,607.4061,605.9687,606.6375,4841.0
2025-03-07 13:45:00,607.8,608.73,607.78,608.64,9087.0,606.7073,607.6357,606.6874,607.5458,9087.0
2025-03-07 13:50:00,608.89,609.76,608.57,609.76,4849.0,607.7954,608.6638,607.476,608.6638,4849.0
2025-03-07 13:55:00,609.43,609.43,608.88,609.26,4723.0,608.3344,608.3344,607.7854,608.1647,4723.0
2025-03-07 14:00:00,609.28,610.33,609.28,609.88,5256.0,608.1847,609.2328,608.1847,608.7836,5256.0
2025-03-07 14:05:00,609.87,609.9,608.69,608.94,10271.0,608.7736,608.8036,607.5957,607.8453,10271.0
2025-03-07 14:10:00,608.93,610.36,608.93,609.63,6463.0,607.8353,609.2627,607.8353,608.5341,6463.0
2025-03-07 14:15:00,609.72,610.0,609.36,610.0,2434.0,608.6239,608.9034,608.2645,608.9034,2434.0
2025-03-07 14:20:00,609.91,611.58,609.91,611.15,3230.0,608.8136,610.4805,608.8136,610.0513,3230.0
2025-03-07 14:25:00,611.29,611.29,609.97,610.7,5537.0,610.1911,610.1911,608.8734,609.6021,5537.0
2025-03-07 14:30:00,610.94,611.52,610.36,610.54,6742.0,609.8417,610.4207,609.2627,609.4424,6742.0
2025-03-07 14:35:00,610.55,611.06,609.55,611.06,7441.0,609.4524,609.9615,608.4542,609.9615,7441.0
2025-03-07 14:40:00,611.24,611.32,610.12,610.98,13770.0,610.1412,610.221,609.0232,609.8816,13770.0
2025-03-07 14:45:00,610.66,611.44,610.6,610.93,18473.0,609.5622,610.3408,609.5023,609.8317,18473.0
2025-03-07 14:50:00,610.92,611.69,610.86,611.64,15459.0,609.8217,610.5904,609.7618,610.5404,15459.0
2025-03-07 14:55:00,611.64,612.13,611.47,612.13,14264.0,610.5404,611.0296,610.3707,611.0296,14264.0
2025-03-07 15:00:00,611.86,612.28,611.52,612.05,14687.0,610.76,611.1793,610.4207,610.9497,14687.0
2025-03-07 15:05:00,612.36,613.56,612.26,613.56,6176.0,611.2591,612.457,611.1593,612.457,6176.0
2025-03-07 15:10:00,613.32,614.3,613.32,614.08,8352.0,612.2174,613.1957,612.2174,612.9761,8352.0
2025-03-07 15:15:00,614.06,614.63,612.76,614.57,15256.0,612.9561,613.5251,611.6584,613.4652,15256.0
2025-03-07 15:20:00,614.57,614.57,611.69,612.0,20379.0,613.4652,613.4652,610.5904,610.8998,20379.0
2025-03-07 15:25:00,611.96,612.45,611.67,612.31,12400.0,610.8599,611.349,610.5704,611.2092,12400.0
2025-03-07 15:30:00,612.24,612.6,611.19,612.6,6609.0,611.1394,611.4987,610.0913,611.4987,6609.0
2025-03-07 15:35:00,612.6,612.76,609.13,610.05,5552.0,611.4987,611.6584,608.035,608.9533,5552.0
2025-03-07 15:40:00,609.4,610.32,608.94,610.32,6305.0,608.3045,609.2228,607.8453,609.2228,6305.0
2025-03-07 15:45:00,610.23,610.97,609.74,610.88,6171.0,609.133,609.8716,608.6439,609.7818,6171.0
2025-03-07 15:50:00,610.65,610.72,608.23,609.57,17106.0,609.5522,609.6221,607.1366,608.4742,17106.0
2025-03-07 15:55:00,609.95,611.44,609.16,609.22,43274.0,608.8535,610.3408,608.0649,608.1248,43274.0
2025-03-10 09:30:00,603.89,606.35,596.82,596.99,36934.0,602.8044,605.26,595.7471,595.9168,36934.0
2025-03-10 09:35:00,597.73,599.16,593.46,594.17,19021.0,596.6554,598.0829,592.3931,593.1018,19021.0
2025-03-10 09:40:00,593.76,595.64,592.68,594.97,10112.0,592.6926,594.5692,591.6145,593.9004,10112.0
2025-03-10 09:45:00,594.98,594.98,591.01,592.55,19542.0,593.9104,593.9104,589.9475,591.4848,19542.0
2025-03-10 09:50:00,592.81,593.63,591.52,592.67,15686.0,591.7443,592.5628,590.4566,591.6045,15686.0
2025-03-10 09:55:00,593.34,595.87,593.05,594.01,5500.0,592.2733,594.7988,591.9839,592.9421,5500.0
2025-03-10 10:00:00,594.01,594.07,592.27,592.82,5737.0,592.9421,593.002,591.2053,591.7543,5737.0
2025-03-10 10:05:00,593.02,593.02,590.36,590.36,10462.0,591.9539,591.9539,589.2987,589.2987,10462.0
2025-03-10 10:10:00,590.27,592.77,589.93,591.65,7382.0,589.2089,591.7044,588.8695,590.5864,7382.0
2025-03-10 10:15:00,591.65,592.78,590.65,591.16,6027.0,590.5864,591.7143,589.5882,590.0973,6027.0
2025-03-10 10:20:00,591.66,591.87,589.97,590.91,4159.0,590.5964,590.806,588.9094,589.8477,4159.0
2025-03-10 10:25:00,590.92,590.92,588.01,588.39,5418.0,589.8577,589.8577,586.9529,587.3322,5418.0
2025-03-10 10:30:00,588.0,588.18,585.34,586.21,20002.0,586.9429,587.1226,584.2877,585.1562,20002.0
2025-03-10 10:35:00,586.09,588.12,585.7,588.12,11980.0,585.0364,587.0627,584.6471,587.0627,11980.0
2025-03-10 10:40:00,587.6,587.75,585.7,586.17,14291.0,586.5437,586.6934,584.6471,585.1162,14291.0
2025-03-10 10:45:00,586.02,586.43,584.0,584.2,13657.0,584.9665,585.3758,582.9501,583.1498,13657.0
2025-03-10 10:50:00,584.37,584.9,583.36,584.22,11133.0,583.3195,583.8485,582.3113,583.1697,11133.0
2025-03-10 10:55:00,584.01,586.07,582.24,585.66,19282.0,582.9601,585.0164,581.1933,584.6071,19282.0
2025-03-10 11:00:00,586.02,586.67,584.49,585.92,10302.0,584.9665,585.6153,583.4392,584.8667,10302.0
2025-03-10 11:05:00,586.05,587.22,585.43,586.91,8062.0,584.9964,586.1643,584.3776,585.8549,8062.0
2025-03-10 11:10:00,586.29,586.51,585.0,585.97,4069.0,585.236,585.4556,583.9483,584.9166,4069.0
2025-03-10 11:15:00,585.67,586.18,583.72,584.0,7503.0,584.6171,585.1262,582.6706,582.9501,7503.0
2025-03-10 11:20:00,583.54,584.49,582.87,583.92,12656.0,582.491,583.4392,581.8222,582.8703,12656.0
2025-03-10 11:25:00,583.54,584.03,582.29,583.14,11161.0,582.491,582.9801,581.2432,582.0917,11161.0
2025-03-10 11:30:00,583.42,583.78,582.35,582.94,13646.0,582.3712,582.7305,581.3031,581.892,13646.0
2025-03-10 11:35:00,582.76,584.3,582.59,583.23,8582.0,581.7124,583.2496,581.5427,582.1815,8582.0
2025-03-10 11:40:00,582.52,583.0,580.82,581.19,9408.0,581.4728,581.9519,579.7758,580.1452,9408.0
2025-03-10 11:45:00,581.49,583.4,581.41,583.11,8283.0,580.4446,582.3512,580.3648,582.0617,8283.0
2025-03-10 11:50:00,582.51,582.52,581.08,581.78,7845.0,581.4628,581.4728,580.0354,580.7341,7845.0
2025-03-10 11:55:00,581.93,582.12,580.6,580.94,9398.0,580.8839,581.0735,579.5562,579.8956,9398.0
2025-03-10 12:00:00,580.93,582.22,579.86,579.86,14656.0,579.8856,581.1733,578.8176,578.8176,14656.0
2025-03-10 12:05:00,579.67,579.88,578.01,578.01,12245.0,578.6279,578.8375,576.9709,576.9709,12245.0
2025-03-10 12:10:00,578.33,580.25,578.24,580.25,17643.0,577.2903,579.2069,577.2005,579.2069,17643.0
2025-03-10 12:15:00,580.01,580.01,578.21,579.08,10514.0,578.9673,578.9673,577.1705,578.039,10514.0
2025-03-10 12:20:00,578.89,579.37,577.53,578.83,4848.0,577.8493,578.3285,576.4918,577.7894,4848.0
2025-03-10 12:25:00,578.87,580.61,578.87,579.78,9320.0,577.8294,579.5662,577.8294,578.7377,9320.0
2025-03-10 12:30:00,580.28,581.79,580.28,581.25,8196.0,579.2368,580.7441,579.2368,580.2051,8196.0
2025-03-10 12:35:00,581.53,581.53,579.79,579.79,16559.0,580.4846,580.4846,578.7477,578.7477,16559.0
2025-03-10 12:40:00,580.15,581.06,579.2,579.55,13778.0,579.1071,580.0154,578.1588,578.5081,13778.0
2025-03-10 12:45:00,579.83,580.7,578.69,578.87,13368.0,578.7876,579.6561,577.6497,577.8294,13368.0
2025-03-10 12:50:00,578.99,580.71,578.54,579.95,18289.0,577.9491,579.666,577.4999,578.9074,18289.0
2025-03-10 12:55:00,580.05,581.23,579.64,579.64,4902.0,579.0072,580.1851,578.598,578.598,4902.0
2025-03-10 13:00:00,579.81,580.91,579.45,580.36,7722.0,578.7677,579.8657,578.4083,579.3167,7722.0
2025-03-10 13:05:00,580.58,580.83,579.75,579.83,7455.0,579.5363,579.7858,578.7078,578.7876,7455.0
2025-03-10 13:10:00,579.38,580.66,579.34,580.66,11024.0,578.3384,579.6161,578.2985,579.6161,11024.0
2025-03-10 13:15:00,580.66,581.38,580.35,581.12,8431.0,579.6161,580.3348,579.3067,580.0753,8431.0
2025-03-10 13:20:00,581.18,582.45,580.89,582.0,7507.0,580.1352,581.4029,579.8457,580.9537,7507.0
2025-03-10 13:25:00,581.74,582.11,581.27,581.43,4268.0,580.6942,581.0635,580.225,580.3848,4268.0
2025-03-10 13:30:00,581.4,581.41,579.96,580.12,3568.0,580.3548,580.3648,578.9174,579.0771,3568.0
2025-03-10 13:35:00,580.62,580.62,578.2,579.49,8279.0,579.5762,579.5762,577.1606,578.4482,8279.0
2025-03-10 13:40:00,579.49,579.55,578.79,579.14,5938.0,578.4482,578.5081,577.7495,578.0989,5938.0
2025-03-10 13:45:00,579.26,579.67,578.0,578.0,10651.0,578.2187,578.6279,576.9609,576.9609,10651.0
2025-03-10 13:50:00,578.0,579.12,577.03,579.08,13747.0,576.9609,578.0789,575.9927,578.039,13747.0
2025-03-10 13:55:00,579.05,579.45,578.69,579.0,4947.0,578.009,578.4083,577.6497,577.9591,4947.0
2025-03-10 14:00:00,579.25,580.15,578.14,579.83,13531.0,578.2087,579.1071,577.1007,578.7876,13531.0
2025-03-10 14:05:00,579.49,580.0,577.87,578.62,8020.0,578.4482,578.9573,576.8312,577.5798,8020.0
2025-03-10 14:10:00,578.7,580.91,578.41,579.91,6105.0,577.6597,579.8657,577.3702,578.8675,6105.0
2025-03-10 14:15:00,580.34,581.67,580.23,580.64,6065.0,579.2967,580.6243,579.1869,579.5962,6065.0
2025-03-10 14:20:00,580.67,581.1,580.02,580.89,6515.0,579.6261,580.0553,578.9773,579.8457,6515.0
2025-03-10 14:25:00,580.72,580.89,579.97,580.02,5367.0,579.676,579.8457,578.9274,578.9773,5367.0
2025-03-10 14:30:00,580.32,580.52,579.78,580.22,8457.0,579.2767,579.4764,578.7377,579.1769,8457.0
2025-03-10 14:35:00,580.25,580.43,579.39,579.97,7066.0,579.2069,579.3865,578.3484,578.9274,7066.0
2025-03-10 14:40:00,579.41,580.3,578.87,579.46,6247.0,578.3684,579.2568,577.8294,578.4183,6247.0
2025-03-10 14:45:00,579.29,580.21,579.13,579.53,6056.0,578.2486,579.1669,578.0889,578.4882,6056.0
2025-03-10 14:50:00,579.32,580.15,579.0,579.94,9617.0,578.2785,579.1071,577.9591,578.8974,9617.0
2025-03-10 14:55:00,579.9,579.94,577.18,577.19,6334.0,578.8575,578.8974,576.1424,576.1524,6334.0
2025-03-10 15:00:00,577.19,578.48,576.46,577.08,7597.0,576.1524,577.4401,575.4237,576.0426,7597.0
2025-03-10 15:05:00,577.38,577.49,575.44,575.76,6740.0,576.342,576.4518,574.4055,574.7249,6740.0
2025-03-10 15:10:00,575.83,578.44,575.83,578.17,6590.0,574.7948,577.4001,574.7948,577.1306,6590.0
2025-03-10 15:15:00,577.88,579.84,577.88,579.46,10419.0,576.8411,578.7976,576.8411,578.4183,10419.0
2025-03-10 15:20:00,579.42,580.68,579.02,580.68,7069.0,578.3784,579.6361,577.9791,579.6361,7069.0
2025-03-10 15:25:00,580.54,581.54,579.86,579.87,9301.0,579.4964,580.4946,578.8176,578.8276,9301.0
2025-03-10 15:30:00,580.25,581.83,579.84,581.47,9014.0,579.2069,580.784,578.7976,580.4247,9014.0
2025-03-10 15:35:00,581.76,582.06,579.94,580.96,10856.0,580.7142,581.0136,578.8974,579.9156,10856.0
2025-03-10 15:40:00,580.96,580.96,578.21,578.31,16681.0,579.9156,579.9156,577.1705,577.2704,16681.0
2025-03-10 15:45:00,578.18,578.79,577.98,578.62,19452.0,577.1406,577.7495,576.941,577.5798,19452.0
2025-03-10 15:50:00,578.8,579.82,576.79,578.2,39387.0,577.7595,578.7776,575.7531,577.1606,39387.0
2025-03-10 15:55:00,578.21,580.04,578.2,579.44,88790.0,577.1705,578.9972,577.1606,578.3983,88790.0
2025-03-11 09:30:00,579.78,582.0,578.44,580.8,30622.0,578.7377,580.9537,577.4001,579.7559,30622.0
2025-03-11 09:35:00,580.76,582.18,580.01,581.08,8759.0,579.716,581.1334,578.9673,580.0354,8759.0
2025-03-11 09:40:00,581.11,581.2,578.44,579.56,11740.0,580.0653,580.1552,577.4001,578.5181,11740.0
2025-03-11 09:45:00,579.19,582.47,578.94,582.08,16052.0,578.1488,581.4229,577.8992,581.0336,16052.0
2025-03-11 09:50:00,582.01,583.44,579.88,580.8,3399.0,580.9637,582.3911,578.8375,579.7559,3399.0
2025-03-11 09:55:00,581.26,581.75,580.06,580.58,4054.0,580.2151,580.7042,579.0172,579.5363,4054.0
2025-03-11 10:00:00,580.36,583.26,577.37,578.0,16459.0,579.3167,582.2115,576.332,576.9609,16459.0
2025-03-11 10:05:00,578.05,582.37,577.99,582.37,23452.0,577.0108,581.3231,576.9509,581.3231,23452.0
2025-03-11 10:10:00,582.76,583.33,579.67,579.67,36777.0,581.7124,582.2813,578.6279,578.6279,36777.0
2025-03-11 10:15:00,579.81,582.25,579.52,581.88,13134.0,578.7677,581.2033,578.4782,580.8339,13134.0
2025-03-11 10:20:00,581.51,581.82,580.3,581.18,12156.0,580.4646,580.774,579.2568,580.1352,12156.0
2025-03-11 10:25:00,580.57,582.29,580.35,581.63,9305.0,579.5263,581.2432,579.3067,580.5844,9305.0
2025-03-11 10:30:00,582.24,583.87,580.72,583.27,11619.0,581.1933,582.8204,579.676,582.2214,11619.0
2025-03-11 10:35:00,583.16,584.72,581.65,582.31,11158.0,582.1116,583.6688,580.6044,581.2632,11158.0
2025-03-11 10:40:00,582.26,584.07,581.74,583.19,17827.0,581.2133,583.02,580.6942,582.1416,17827.0
2025-03-11 10:45:00,583.17,583.66,580.78,581.54,25530.0,582.1216,582.6107,579.7359,580.4946,25530.0
2025-03-11 10:50:00,581.54,583.7,580.91,583.15,4922.0,580.4946,582.6507,579.8657,582.1017,4922.0
2025-03-11 10:55:00,583.06,583.06,581.83,581.93,21723.0,582.0118,582.0118,580.784,580.8839,21723.0
2025-03-11 11:00:00,581.93,583.62,580.2,582.42,22839.0,580.8839,582.5708,579.157,581.373,22839.0
2025-03-11 11:05:00,582.16,585.71,582.01,585.71,13500.0,581.1134,584.6571,580.9637,584.6571,13500.0
2025-03-11 11:10:00,585.55,587.23,584.42,586.43,6977.0,584.4973,586.1743,583.3694,585.3758,6977.0
2025-03-11 11:15:00,587.1,587.92,586.12,586.68,7090.0,586.0446,586.8631,585.0663,585.6253,7090.0
2025-03-11 11:20:00,587.0,587.04,585.46,585.46,6449.0,585.9447,585.9847,584.4075,584.4075,6449.0
2025-03-11 11:25:00,585.85,586.85,585.01,585.01,7184.0,584.7968,585.795,583.9583,583.9583,7184.0
2025-03-11 11:30:00,585.14,586.16,584.82,585.56,3361.0,584.0881,585.1062,583.7687,584.5073,3361.0
2025-03-11 11:35:00,585.73,585.73,583.87,584.68,2771.0,584.677,584.677,582.8204,583.6289,2771.0
2025-03-11 11:40:00,585.12,586.38,585.12,585.22,2929.0,584.0681,585.3259,584.0681,584.1679,2929.0
2025-03-11 11:45:00,585.38,585.5,583.97,584.72,4083.0,584.3276,584.4474,582.9202,583.6688,4083.0
2025-03-11 11:50:00,584.45,585.16,584.22,584.92,2093.0,583.3993,584.108,583.1697,583.8685,2093.0
2025-03-11 11:55:00,584.82,586.43,584.61,584.61,10845.0,583.7687,585.3758,583.559,583.559,10845.0
2025-03-11 12:00:00,584.51,585.63,583.85,585.27,9130.0,583.4592,584.5772,582.8004,584.2178,9130.0
2025-03-11 12:05:00,585.26,585.27,583.78,584.52,5992.0,584.2079,584.2178,582.7305,583.4692,5992.0
2025-03-11 12:10:00,584.22,584.9,583.86,584.9,11389.0,583.1697,583.8485,582.8104,583.8485,11389.0
2025-03-11 12:15:00,584.76,585.62,584.07,585.62,9942.0,583.7088,584.5672,583.02,584.5672,9942.0
2025-03-11 12:20:00,585.58,586.7,584.92,586.25,18589.0,584.5273,585.6453,583.8685,585.1961,18589.0
2025-03-11 12:25:00,586.06,587.41,586.06,586.75,8410.0,585.0064,586.354,585.0064,585.6952,8410.0
2025-03-11 12:30:00,586.96,588.02,586.58,587.43,8566.0,585.9048,586.9629,585.5255,586.374,8566.0
2025-03-11 12:35:00,587.32,587.92,586.74,586.99,5395.0,586.2642,586.8631,585.6852,585.9348,5395.0
2025-03-11 12:40:00,587.41,588.35,586.52,586.91,10080.0,586.354,587.2923,585.4656,585.8549,10080.0
2025-03-11 12:45:00,587.1,588.51,586.77,588.28,7099.0,586.0446,587.452,585.7152,587.2224,7099.0
2025-03-11 12:50:00,587.86,588.19,586.08,586.09,10119.0,586.8032,587.1326,585.0264,585.0364,10119.0
2025-03-11 12:55:00,586.21,586.22,585.36,585.69,2404.0,585.1562,585.1661,584.3077,584.6371,2404.0
2025-03-11 13:00:00,585.67,585.94,584.55,584.64,16858.0,584.6171,584.8866,583.4991,583.589,16858.0
2025-03-11 13:05:00,585.09,585.36,584.15,584.15,4326.0,584.0382,584.3077,583.0999,583.0999,4326.0
2025-03-11 13:10:00,584.6,585.05,583.78,584.59,8071.0,583.5491,583.9982,582.7305,583.5391,8071.0
2025-03-11 13:15:00,584.33,585.05,584.33,584.48,5333.0,583.2795,583.9982,583.2795,583.4293,5333.0
2025-03-11 13:20:00,584.31,584.51,582.19,582.57,4199.0,583.2596,583.4592,581.1434,581.5227,4199.0
2025-03-11 13:25:00,582.8,583.03,581.89,582.36,23620.0,581.7523,581.9819,580.8439,581.3131,23620.0
2025-03-11 13:30:00,582.36,583.77,582.12,583.2,25822.0,581.3131,582.7205,581.0735,582.1516,25822.0
2025-03-11 13:35:00,583.4,583.4,581.76,582.57,10464.0,582.3512,582.3512,580.7142,581.5227,10464.0
2025-03-11 13:40:00,582.59,584.98,582.59,584.98,8760.0,581.5427,583.9284,581.5427,583.9284,8760.0
2025-03-11 13:45:00,585.3,586.92,585.3,586.62,9867.0,584.2478,585.8649,584.2478,585.5654,9867.0
2025-03-11 13:50:00,586.56,587.21,586.13,586.13,10799.0,585.5055,586.1544,585.0763,585.0763,10799.0
2025-03-11 13:55:00,586.0,586.0,584.35,585.83,6473.0,584.9465,584.9465,583.2995,584.7768,6473.0
2025-03-11 14:00:00,585.61,588.29,585.6,588.12,8719.0,584.5572,587.2324,584.5473,587.0627,8719.0
2025-03-11 14:05:00,588.12,588.45,586.77,587.43,17691.0,587.0627,587.3921,585.7152,586.374,17691.0
2025-03-11 14:10:00,587.53,588.92,587.53,588.57,19060.0,586.4738,587.8613,586.4738,587.5119,19060.0
2025-03-11 14:15:00,588.58,589.02,587.77,588.74,2574.0,587.5219,587.9611,586.7134,587.6816,2574.0
2025-03-11 14:20:00,588.74,590.4,588.48,589.65,7005.0,587.6816,589.3386,587.4221,588.59,7005.0
2025-03-11 14:25:00,589.59,590.51,589.39,589.63,6970.0,588.5301,589.4484,588.3304,588.57,6970.0
2025-03-11 14:30:00,589.59,589.87,588.34,588.8,6735.0,588.5301,588.8096,587.2823,587.7415,6735.0
2025-03-11 14:35:00,588.54,589.55,588.15,589.55,5018.0,587.482,588.4902,587.0927,588.4902,5018.0
2025-03-11 14:40:00,589.65,592.42,589.12,592.41,11341.0,588.59,591.355,588.0609,591.345,11341.0
2025-03-11 14:45:00,592.61,593.48,591.73,592.45,15578.0,591.5447,592.4131,590.6662,591.3849,15578.0
2025-03-11 14:50:00,592.95,595.11,592.89,593.83,24846.0,591.884,594.0402,591.8241,592.7625,24846.0
2025-03-11 14:55:00,593.55,593.96,592.5,593.0,8430.0,592.483,592.8922,591.4348,591.934,8430.0
2025-03-11 15:00:00,593.36,593.36,591.67,592.27,17379.0,592.2933,592.2933,590.6063,591.2053,17379.0
2025-03-11 15:05:00,592.67,593.62,591.8,592.87,4529.0,591.6045,592.5528,590.7361,591.8042,4529.0
2025-03-11 15:10:00,592.08,592.32,590.2,590.54,5221.0,591.0156,591.2552,589.139,589.4784,5221.0
2025-03-11 15:15:00,590.5,590.51,588.84,589.29,9407.0,589.4384,589.4484,587.7814,588.2306,9407.0
2025-03-11 15:20:00,589.62,590.26,588.28,588.59,4851.0,588.56,589.1989,587.2224,587.5319,4851.0
2025-03-11 15:25:00,588.44,589.44,588.36,588.66,4153.0,587.3821,588.3804,587.3023,587.6018,4153.0
2025-03-11 15:30:00,588.85,589.81,588.55,588.59,10591.0,587.7914,588.7497,587.492,587.5319,10591.0
2025-03-11 15:35:00,588.73,589.92,588.69,588.85,8098.0,587.6716,588.8595,587.6317,587.7914,8098.0
2025-03-11 15:40:00,588.89,589.73,588.21,589.73,7073.0,587.8313,588.6698,587.1526,588.6698,7073.0
2025-03-11 15:45:00,590.11,590.37,588.84,590.36,14818.0,589.0491,589.3087,587.7814,589.2987,14818.0
2025-03-11 15:50:00,590.09,590.09,587.06,588.12,26193.0,589.0292,589.0292,586.0046,587.0627,26193.0
2025-03-11 15:55:00,588.33,588.54,586.46,586.58,43875.0,587.2723,587.482,585.4057,585.5255,43875.0
2025-03-12 09:30:00,589.01,597.27,589.01,593.56,26315.0,587.9511,596.1963,587.9511,592.4929,26315.0
2025-03-12 09:35:00,593.09,593.09,590.67,590.93,8113.0,592.0238,592.0238,589.6081,589.8677,8113.0
2025-03-12 09:40:00,591.24,591.46,588.71,588.8,8186.0,590.1771,590.3967,587.6517,587.7415,8186.0
2025-03-12 09:45:00,589.56,591.05,587.64,587.89,9202.0,588.5001,589.9875,586.5836,586.8331,9202.0
2025-03-12 09:50:00,588.3,589.36,587.5,588.5,7150.0,587.2424,588.3005,586.4438,587.442,7150.0
2025-03-12 09:55:00,587.93,589.06,587.19,588.52,14771.0,586.8731,588.001,586.1344,587.462,14771.0
2025-03-12 10:00:00,588.53,591.25,588.14,591.25,20356.0,587.472,590.1871,587.0827,590.1871,20356.0
2025-03-12 10:05:00,591.51,596.31,591.51,595.84,15832.0,590.4466,595.238,590.4466,594.7688,15832.0
2025-03-12 10:10:00,595.84,596.27,593.23,593.24,10682.0,594.7688,595.1981,592.1635,592.1735,10682.0
2025-03-12 10:15:00,593.37,594.29,592.19,593.72,14071.0,592.3033,593.2216,591.1254,592.6527,14071.0
2025-03-12 10:20:00,593.87,594.91,592.05,593.19,20920.0,592.8024,593.8405,590.9857,592.1236,20920.0
2025-03-12 10:25:00,593.19,595.42,593.18,594.96,27469.0,592.1236,594.3496,592.1136,593.8904,27469.0
2025-03-12 10:30:00,594.96,594.96,592.97,593.19,23339.0,593.8904,593.8904,591.904,592.1236,23339.0
2025-03-12 10:35:00,592.64,592.97,591.46,591.74,11036.0,591.5746,591.904,590.3967,590.6762,11036.0
2025-03-12 10:40:00,591.47,592.3,591.0,591.65,10458.0,590.4067,591.2352,589.9375,590.5864,10458.0
2025-03-12 10:45:00,591.79,592.04,590.64,590.8,10366.0,590.7261,590.9757,589.5782,589.7379,10366.0
2025-03-12 10:50:00,591.07,591.9,591.07,591.76,5605.0,590.0074,590.8359,590.0074,590.6962,5605.0
2025-03-12 10:55:00,590.75,591.4,588.83,589.17,19268.0,589.688,590.3368,587.7714,588.1108,19268.0
2025-03-12 11:00:00,589.29,589.47,588.28,588.84,9298.0,588.2306,588.4103,587.2224,587.7814,9298.0
2025-03-12 11:05:00,588.84,588.85,588.0,588.62,32586.0,587.7814,587.7914,586.9429,587.5618,32586.0
2025-03-12 11:10:00,589.01,589.09,586.0,587.18,34530.0,587.9511,588.031,584.9465,586.1244,34530.0
2025-03-12 11:15:00,587.62,588.0,585.58,586.64,27145.0,586.5636,586.9429,584.5273,585.5854,27145.0
2025-03-12 11:20:00,586.43,587.83,586.0,587.58,5621.0,585.3758,586.7732,584.9465,586.5237,5621.0
2025-03-12 11:25:00,587.57,588.77,586.83,588.33,17001.0,586.5137,587.7116,585.775,587.2723,17001.0
2025-03-12 11:30:00,588.05,590.15,588.05,588.54,9972.0,586.9928,589.0891,586.9928,587.482,9972.0
2025-03-12 11:35:00,588.9,590.12,588.77,589.93,3723.0,587.8413,589.0591,587.7116,588.8695,3723.0
2025-03-12 11:40:00,589.93,591.22,589.93,591.04,2632.0,588.8695,590.1572,588.8695,589.9775,2632.0
2025-03-12 11:45:00,590.74,591.53,590.18,590.94,7891.0,589.678,590.4666,589.119,589.8777,7891.0
2025-03-12 11:50:00,590.94,591.14,590.13,590.43,3866.0,589.8777,590.0773,589.0691,589.3686,3866.0
2025-03-12 11:55:00,590.14,590.92,589.02,590.92,5043.0,589.0791,589.8577,587.9611,589.8577,5043.0
2025-03-12 12:00:00,590.92,591.01,589.94,589.95,5681.0,589.8577,589.9475,588.8795,588.8894,5681.0
2025-03-12 12:05:00,589.95,591.09,587.76,588.49,25245.0,588.8894,590.0274,586.7034,587.4321,25245.0
2025-03-12 12:10:00,588.49,589.13,587.34,589.0,38067.0,587.4321,588.0709,586.2841,587.9411,38067.0
2025-03-12 12:15:00,590.15,590.91,589.69,590.91,6196.0,589.0891,589.8477,588.6299,589.8477,6196.0
2025-03-12 12:20:00,590.5,591.34,590.31,591.34,6107.0,589.4384,590.2769,589.2488,590.2769,6107.0
2025-03-12 12:25:00,590.9,591.34,589.5,589.64,8528.0,589.8377,590.2769,588.4402,588.58,8528.0
2025-03-12 12:30:00,589.96,591.37,589.96,591.25,5358.0,588.8994,590.3069,588.8994,590.1871,5358.0
2025-03-12 12:35:00,591.3,592.24,591.3,591.34,5195.0,590.237,591.1753,590.237,590.2769,5195.0
2025-03-12 12:40:00,591.33,591.33,589.82,589.82,5056.0,590.267,590.267,588.7597,588.7597,5056.0
2025-03-12 12:45:00,590.0,591.78,589.71,591.78,2154.0,588.9393,590.7161,588.6499,590.7161,2154.0
2025-03-12 12:50:00,592.04,592.6,590.9,591.91,3269.0,590.9757,591.5347,589.8377,590.8459,3269.0
2025-03-12 12:55:00,591.77,591.77,589.5,589.76,4284.0,590.7062,590.7062,588.4402,588.6998,4284.0
2025-03-12 13:00:00,590.03,590.63,589.87,590.19,3594.0,588.9693,589.5682,588.8096,589.129,3594.0
2025-03-12 13:05:00,590.19,591.26,589.85,591.21,4748.0,589.129,590.1971,588.7896,590.1472,4748.0
2025-03-12 13:10:00,591.2,592.35,590.81,592.35,4092.0,590.1372,591.2851,589.7479,591.2851,4092.0
2025-03-12 13:15:00,592.12,592.78,591.98,592.78,3937.0,591.0555,591.7143,590.9158,591.7143,3937.0
2025-03-12 13:20:00,593.16,593.34,592.91,592.91,1647.0,592.0937,592.2733,591.8441,591.8441,1647.0
2025-03-12 13:25:00,592.75,593.08,592.21,593.08,2700.0,591.6844,592.0138,591.1454,592.0138,2700.0
2025-03-12 13:30:00,593.52,593.69,592.97,592.98,4299.0,592.453,592.6227,591.904,591.914,4299.0
2025-03-12 13:35:00,592.65,593.2,592.64,592.92,3520.0,591.5846,592.1336,591.5746,591.8541,3520.0
2025-03-12 13:40:00,592.91,593.42,592.49,592.54,3460.0,591.8441,592.3532,591.4249,591.4748,3460.0
2025-03-12 13:45:00,592.77,593.34,591.56,591.56,11264.0,591.7044,592.2733,590.4965,590.4965,11264.0
2025-03-12 13:50:00,591.54,591.61,589.83,589.83,1040.0,590.4766,590.5464,588.7696,588.7696,1040.0
2025-03-12 13:55:00,589.89,589.9,589.13,589.31,7335.0,588.8295,588.8395,588.0709,588.2506,7335.0
2025-03-12 14:00:00,589.24,590.63,589.0,589.59,5439.0,588.1807,589.5682,587.9411,588.5301,5439.0
2025-03-12 14:05:00,589.97,590.12,589.28,589.72,9428.0,588.9094,589.0591,588.2206,588.6598,9428.0
2025-03-12 14:10:00,590.02,592.14,590.02,591.78,4434.0,588.9593,591.0755,588.9593,590.7161,4434.0
2025-03-12 14:15:00,591.68,592.25,591.66,592.25,1300.0,590.6163,591.1853,590.5964,591.1853,1300.0
2025-03-12 14:20:00,592.66,592.98,591.94,592.4,8763.0,591.5946,591.914,590.8759,591.335,8763.0
2025-03-12 14:25:00,592.13,593.12,591.9,593.12,1900.0,591.0655,592.0537,590.8359,592.0537,1900.0
2025-03-12 14:30:00,592.99,593.51,592.69,593.12,5373.0,591.924,592.443,591.6245,592.0537,5373.0
2025-03-12 14:35:00,593.2,593.58,592.7,593.58,3636.0,592.1336,592.5129,591.6345,592.5129,3636.0
2025-03-12 14:40:00,593.84,594.38,593.84,594.38,3338.0,592.7724,593.3115,592.7724,593.3115,3338.0
2025-03-12 14:45:00,594.18,595.36,594.14,594.82,3902.0,593.1118,594.2897,593.0719,593.7507,3902.0
2025-03-12 14:50:00,594.82,595.08,594.21,594.67,9683.0,593.7507,594.0102,593.1418,593.6009,9683.0
2025-03-12 14:55:00,594.48,595.34,593.81,595.07,6680.0,593.4113,594.2697,592.7425,594.0002,6680.0
2025-03-12 15:00:00,594.99,595.06,593.71,593.78,9743.0,593.9204,593.9902,592.6427,592.7125,9743.0
2025-03-12 15:05:00,593.77,594.24,593.65,594.21,2958.0,592.7026,593.1717,592.5828,593.1418,2958.0
2025-03-12 15:10:00,594.01,594.53,593.64,594.4,2721.0,592.9421,593.4612,592.5728,593.3314,2721.0
2025-03-12 15:15:00,594.11,595.25,593.69,595.25,8370.0,593.042,594.1799,592.6227,594.1799,8370.0
2025-03-12 15:20:00,594.83,595.23,593.23,594.36,13125.0,593.7607,594.1599,592.1635,593.2915,13125.0
2025-03-12 15:25:00,594.23,595.05,594.16,594.36,5578.0,593.1617,593.9803,593.0919,593.2915,5578.0
2025-03-12 15:30:00,594.62,595.17,594.09,594.38,6718.0,593.551,594.1,593.022,593.3115,6718.0
2025-03-12 15:35:00,594.05,594.05,593.07,593.07,4509.0,592.9821,592.9821,592.0038,592.0038,4509.0
2025-03-12 15:40:00,593.27,594.54,592.9,594.54,14631.0,592.2035,593.4712,591.8341,593.4712,14631.0
2025-03-12 15:45:00,594.54,595.31,594.26,594.26,9082.0,593.4712,594.2398,593.1917,593.1917,9082.0
2025-03-12 15:50:00,593.99,593.99,591.99,592.83,22897.0,592.9222,592.9222,590.9258,591.7643,22897.0
2025-03-12 15:55:00,592.85,593.06,591.03,591.15,53074.0,591.7842,591.9938,589.9675,590.0873,53074.0
2025-03-13 09:30:00,586.08,586.18,574.67,575.21,24796.0,585.0264,585.1262,573.6369,574.1759,24796.0
2025-03-13 09:35:00,574.88,574.88,569.51,570.57,27397.0,573.8465,573.8465,568.4862,569.5443,27397.0
2025-03-13 09:40:00,571.51,572.91,567.47,567.47,9091.0,570.4826,571.8801,566.4498,566.4498,9091.0
2025-03-13 09:45:00,568.16,570.35,567.0,568.76,24231.0,567.1386,569.3247,565.9807,567.7375,24231.0
2025-03-13 09:50:00,568.76,569.28,564.44,564.67,15478.0,567.7375,568.2566,563.4253,563.6549,15478.0
2025-03-13 09:55:00,565.07,568.08,563.72,568.0,19036.0,564.0542,567.0588,562.7066,566.9789,19036.0
2025-03-13 10:00:00,567.26,570.5,565.85,569.51,10456.0,566.2402,569.4744,564.8328,568.4862,10456.0
2025-03-13 10:05:00,570.45,572.16,569.84,570.83,22391.0,569.4245,571.1314,568.8156,569.8038,22391.0
2025-03-13 10:10:00,570.71,572.35,569.56,572.2,8796.0,569.684,571.3211,568.5361,571.1713,8796.0
2025-03-13 10:15:00,573.01,575.75,572.53,575.18,4777.0,571.9799,574.715,571.5008,574.146,4777.0
2025-03-13 10:20:00,575.84,576.25,574.18,574.49,6664.0,574.8048,575.2141,573.1478,573.4572,6664.0
2025-03-13 10:25:00,575.23,576.05,573.47,573.47,5773.0,574.1959,575.0144,572.4391,572.4391,5773.0
2025-03-13 10:30:00,574.3,575.32,572.97,573.06,6949.0,573.2676,574.2857,571.94,572.0298,6949.0
2025-03-13 10:35:00,573.01,573.47,570.95,572.57,10756.0,571.9799,572.4391,569.9236,571.5407,10756.0
2025-03-13 10:40:00,572.96,573.3,571.46,573.0,3644.0,571.93,572.2694,570.4327,571.9699,3644.0
2025-03-13 10:45:00,572.41,572.79,571.6,571.6,5164.0,571.381,571.7603,570.5724,570.5724,5164.0
2025-03-13 10:50:00,572.19,574.28,571.96,573.84,6358.0,571.1614,573.2476,570.9318,572.8084,6358.0
2025-03-13 10:55:00,574.13,574.5,573.53,574.5,11064.0,573.0979,573.4672,572.499,573.4672,11064.0
2025-03-13 11:00:00,574.89,576.34,574.56,576.34,3299.0,573.8565,575.3039,573.5271,575.3039,3299.0
2025-03-13 11:05:00,575.96,576.61,574.79,574.87,9684.0,574.9246,575.5734,573.7567,573.8365,9684.0
2025-03-13 11:10:00,575.05,575.52,574.48,574.62,3766.0,574.0162,574.4854,573.4472,573.587,3766.0
2025-03-13 11:15:00,574.61,575.61,574.25,575.61,4345.0,573.577,574.5752,573.2177,574.5752,4345.0
2025-03-13 11:20:00,575.25,575.26,574.0,574.16,13187.0,574.2159,574.2258,572.9681,573.1278,13187.0
2025-03-13 11:25:00,574.85,574.85,573.67,574.29,9109.0,573.8166,573.8166,572.6387,573.2576,9109.0
2025-03-13 11:30:00,574.27,574.65,573.98,574.37,4987.0,573.2376,573.6169,572.9481,573.3374,4987.0
2025-03-13 11:35:00,574.46,574.47,572.75,572.98,12628.0,573.4273,573.4373,571.7204,571.9499,12628.0
2025-03-13 11:40:00,572.98,574.48,572.48,573.96,3879.0,571.9499,573.4472,571.4508,572.9282,3879.0
2025-03-13 11:45:00,574.5,574.9,573.81,574.9,3756.0,573.4672,573.8665,572.7784,573.8665,3756.0
2025-03-13 11:50:00,574.77,574.77,573.81,573.92,5175.0,573.7367,573.7367,572.7784,572.8883,5175.0
2025-03-13 11:55:00,573.95,574.22,573.51,574.02,14382.0,572.9182,573.1877,572.479,572.9881,14382.0
2025-03-13 12:00:00,574.22,575.59,573.74,575.59,6079.0,573.1877,574.5552,572.7086,574.5552,6079.0
2025-03-13 12:05:00,574.92,576.0,574.46,575.29,10164.0,573.8865,574.9645,573.4273,574.2558,10164.0
2025-03-13 12:10:00,575.35,575.91,574.08,575.04,11012.0,574.3157,574.8747,573.048,574.0062,11012.0
2025-03-13 12:15:00,575.36,576.98,575.36,576.83,5717.0,574.3257,575.9428,574.3257,575.793,5717.0
2025-03-13 12:20:00,577.27,579.16,577.25,577.76,9612.0,576.2322,578.1188,576.2123,576.7213,9612.0
2025-03-13 12:25:00,577.76,577.89,576.6,577.1,7832.0,576.7213,576.8511,575.5634,576.0625,7832.0
2025-03-13 12:30:00,576.62,578.56,576.62,577.8,5301.0,575.5834,577.5199,575.5834,576.7613,5301.0
2025-03-13 12:35:00,577.62,579.96,577.62,579.96,3463.0,576.5816,578.9174,576.5816,578.9174,3463.0
2025-03-13 12:40:00,580.5,580.83,579.09,579.1,8456.0,579.4564,579.7858,578.049,578.0589,8456.0
2025-03-13 12:45:00,579.0,579.27,575.95,577.23,5441.0,577.9591,578.2286,574.9146,576.1923,5441.0
2025-03-13 12:50:00,576.84,577.9,576.34,576.79,3611.0,575.803,576.8611,575.3039,575.7531,3611.0
2025-03-13 12:55:00,576.82,577.07,576.21,577.07,7805.0,575.783,576.0326,575.1741,576.0326,7805.0
2025-03-13 13:00:00,576.76,577.62,576.37,577.51,1899.0,575.7231,576.5816,575.3338,576.4718,1899.0
2025-03-13 13:05:00,577.62,577.62,576.76,576.93,2447.0,576.5816,576.5816,575.7231,575.8928,2447.0
2025-03-13 13:10:00,576.93,577.53,575.5,575.77,8439.0,575.8928,576.4918,574.4654,574.7349,8439.0
2025-03-13 13:15:00,575.84,576.09,575.22,575.25,7069.0,574.8048,575.0544,574.1859,574.2159,7069.0
2025-03-13 13:20:00,575.52,576.39,575.19,576.17,2872.0,574.4854,575.3538,574.156,575.1342,2872.0
2025-03-13 13:25:00,576.03,576.85,575.8,576.19,5732.0,574.9945,575.813,574.7649,575.1542,5732.0
2025-03-13 13:30:00,575.58,576.18,574.05,574.64,10831.0,574.5453,575.1442,573.018,573.607,10831.0
2025-03-13 13:35:00,574.17,575.23,573.9,575.19,2840.0,573.1378,574.1959,572.8683,574.156,2840.0
2025-03-13 13:40:00,575.24,575.94,574.73,575.54,14703.0,574.2059,574.9046,573.6968,574.5053,14703.0
2025-03-13 13:45:00,575.45,575.55,574.41,574.41,10957.0,574.4155,574.5153,573.3774,573.3774,10957.0
2025-03-13 13:50:00,574.64,575.23,573.6,573.98,16628.0,573.607,574.1959,572.5688,572.9481,16628.0
2025-03-13 13:55:00,574.01,574.53,573.46,573.46,9359.0,572.9781,573.4972,572.4291,572.4291,9359.0
2025-03-13 14:00:00,573.35,575.75,573.16,575.32,7667.0,572.3193,574.715,572.1296,574.2857,7667.0
2025-03-13 14:05:00,575.69,577.16,575.34,575.62,5429.0,574.6551,576.1224,574.3057,574.5852,5429.0
2025-03-13 14:10:00,575.25,577.67,575.25,577.12,4342.0,574.2159,576.6315,574.2159,576.0825,4342.0
2025-03-13 14:15:00,577.08,577.58,575.81,577.58,10432.0,576.0426,576.5417,574.7749,576.5417,10432.0
2025-03-13 14:20:00,576.76,577.59,576.36,577.4,3968.0,575.7231,576.5517,575.3239,576.362,3968.0
2025-03-13 14:25:00,577.63,578.57,577.32,577.88,3275.0,576.5916,577.5299,576.2821,576.8411,3275.0
2025-03-13 14:30:00,577.84,578.48,577.38,578.09,4882.0,576.8012,577.4401,576.342,577.0508,4882.0
2025-03-13 14:35:00,578.09,579.12,578.09,579.12,4268.0,577.0508,578.0789,577.0508,578.0789,4268.0
2025-03-13 14:40:00,578.62,579.88,578.61,579.88,6860.0,577.5798,578.8375,577.5698,578.8375,6860.0
2025-03-13 14:45:00,579.55,580.3,579.14,580.01,3321.0,578.5081,579.2568,578.0989,578.9673,3321.0
2025-03-13 14:50:00,580.0,580.27,578.52,578.99,2394.0,578.9573,579.2268,577.48,577.9491,2394.0
2025-03-13 14:55:00,578.98,580.02,578.84,579.92,4141.0,577.9392,578.9773,577.7994,578.8775,4141.0
2025-03-13 15:00:00,579.75,581.5,579.75,580.27,5217.0,578.7078,580.4546,578.7078,579.2268,5217.0
2025-03-13 15:05:00,580.13,580.34,578.54,578.54,4937.0,579.0871,579.2967,577.4999,577.4999,4937.0
2025-03-13 15:10:00,578.48,579.25,578.36,578.81,4201.0,577.4401,578.2087,577.3203,577.7695,4201.0
2025-03-13 15:15:00,578.64,579.33,578.25,578.93,4040.0,577.5998,578.2885,577.2105,577.8892,4040.0
2025-03-13 15:20:00,578.78,579.39,578.51,579.16,4138.0,577.7395,578.3484,577.47,578.1188,4138.0
2025-03-13 15:25:00,579.08,579.08,577.38,577.92,9215.0,578.039,578.039,576.342,576.8811,9215.0
2025-03-13 15:30:00,577.64,578.61,577.08,578.54,6113.0,576.6016,577.5698,576.0426,577.4999,6113.0
2025-03-13 15:35:00,578.29,578.29,576.59,576.98,6476.0,577.2504,577.2504,575.5535,575.9428,6476.0
2025-03-13 15:40:00,576.83,577.63,576.38,577.6,7852.0,575.793,576.5916,575.3438,576.5616,7852.0
2025-03-13 15:45:00,577.6,578.23,576.82,577.63,7982.0,576.5616,577.1905,575.783,576.5916,7982.0
2025-03-13 15:50:00,577.46,580.06,576.86,580.05,34490.0,576.4219,579.0172,575.823,579.0072,34490.0
2025-03-13 15:55:00,580.25,581.6,579.57,581.31,95037.0,579.2069,580.5544,578.5281,580.265,95037.0
2025-03-14 09:30:00,589.22,594.8,586.83,589.27,29284.0,588.1607,593.7307,585.775,588.2107,29284.0
2025-03-14 09:35:00,589.27,592.28,588.59,589.79,16747.0,588.2107,591.2152,587.5319,588.7297,16747.0
2025-03-14 09:40:00,590.32,593.2,590.32,593.2,3911.0,589.2588,592.1336,589.2588,592.1336,3911.0
2025-03-14 09:45:00,593.5,593.66,591.51,592.06,9302.0,592.4331,592.5928,590.4466,590.9956,9302.0
2025-03-14 09:50:00,592.24,593.3,591.94,592.53,8136.0,591.1753,592.2334,590.8759,591.4648,8136.0
2025-03-14 09:55:00,592.54,593.0,591.73,592.44,16405.0,591.4748,591.934,590.6662,591.375,16405.0
2025-03-14 10:00:00,591.72,592.47,588.59,592.38,16780.0,590.6563,591.4049,587.5319,591.3151,16780.0
2025-03-14 10:05:00,592.22,593.83,592.02,592.5,8581.0,591.1554,592.7625,590.9557,591.4348,8581.0
2025-03-14 10:10:00,592.5,593.65,590.9,590.9,9818.0,591.4348,592.5828,589.8377,589.8377,9818.0
2025-03-14 10:15:00,591.35,591.85,591.2,591.75,7917.0,590.2869,590.786,590.1372,590.6862,7917.0
2025-03-14 10:20:00,591.98,593.94,590.96,593.62,25101.0,590.9158,592.8723,589.8976,592.5528,25101.0
2025-03-14 10:25:00,593.22,593.66,591.94,592.46,12212.0,592.1536,592.5928,590.8759,591.3949,12212.0
2025-03-14 10:30:00,592.51,593.64,592.25,592.61,6455.0,591.4448,592.5728,591.1853,591.5447,6455.0
2025-03-14 10:35:00,592.75,594.37,592.38,594.37,6294.0,591.6844,593.3015,591.3151,593.3015,6294.0
2025-03-14 10:40:00,594.23,594.4,593.19,593.98,3417.0,593.1617,593.3314,592.1236,592.9122,3417.0
2025-03-14 10:45:00,594.85,595.66,594.47,594.82,4010.0,593.7806,594.5892,593.4013,593.7507,4010.0
2025-03-14 10:50:00,595.07,595.86,594.1,594.5,8190.0,594.0002,594.7888,593.032,593.4313,8190.0
2025-03-14 10:55:00,594.0,596.59,593.99,596.59,6140.0,592.9322,595.5175,592.9222,595.5175,6140.0
2025-03-14 11:00:00,596.58,597.72,596.05,597.15,8270.0,595.5075,596.6455,594.9785,596.0765,8270.0
2025-03-14 11:05:00,597.29,597.55,595.96,595.96,5757.0,596.2162,596.4758,594.8886,594.8886,5757.0
2025-03-14 11:10:00,595.67,596.52,594.84,594.94,8569.0,594.5992,595.4476,593.7706,593.8705,8569.0
2025-03-14 11:15:00,595.3,596.23,595.02,596.22,9727.0,594.2298,595.1581,593.9503,595.1482,9727.0
2025-03-14 11:20:00,595.99,596.43,595.59,595.9,7123.0,594.9186,595.3578,594.5193,594.8287,7123.0
2025-03-14 11:25:00,596.17,596.47,595.32,595.76,6032.0,595.0983,595.3977,594.2498,594.689,6032.0
2025-03-14 11:30:00,595.64,596.04,594.74,595.08,9986.0,594.5692,594.9685,593.6708,594.0102,9986.0
2025-03-14 11:35:00,595.43,595.43,594.45,595.02,2511.0,594.3596,594.3596,593.3813,593.9503,2511.0
2025-03-14 11:40:00,594.83,595.9,594.64,595.49,5699.0,593.7607,594.8287,593.571,594.4195,5699.0
2025-03-14 11:45:00,595.52,595.79,594.25,594.25,3899.0,594.4494,594.7189,593.1817,593.1817,3899.0
2025-03-14 11:50:00,594.57,594.91,594.21,594.91,4886.0,593.5011,593.8405,593.1418,593.8405,4886.0
2025-03-14 11:55:00,595.67,596.56,595.55,596.56,4535.0,594.5992,595.4876,594.4794,595.4876,4535.0
2025-03-14 12:00:00,596.7,596.7,595.71,595.71,2023.0,595.6273,595.6273,594.6391,594.6391,2023.0
2025-03-14 12:05:00,595.71,596.07,595.3,595.45,2811.0,594.6391,594.9984,594.2298,594.3795,2811.0
2025-03-14 12:10:00,595.61,596.83,595.29,596.05,8943.0,594.5393,595.7571,594.2198,594.9785,8943.0
2025-03-14 12:15:00,596.46,601.54,596.46,599.67,28134.0,595.3877,600.4586,595.3877,598.592,28134.0
2025-03-14 12:20:00,599.36,600.28,596.3,596.88,37002.0,598.2825,599.2009,595.228,595.807,37002.0
2025-03-14 12:25:00,597.08,597.13,595.09,596.05,8554.0,596.0066,596.0565,594.0202,594.9785,8554.0
2025-03-14 12:30:00,596.36,597.51,595.99,596.44,6249.0,595.2879,596.4358,594.9186,595.3678,6249.0
2025-03-14 12:35:00,596.52,597.79,596.39,597.43,8617.0,595.4476,596.7153,595.3179,596.356,8617.0
2025-03-14 12:40:00,597.39,598.48,597.22,598.48,12555.0,596.3161,597.4041,596.1464,597.4041,12555.0
2025-03-14 12:45:00,598.48,599.06,598.13,598.83,7165.0,597.4041,597.9831,597.0547,597.7535,7165.0
2025-03-14 12:50:00,598.84,599.1,598.32,598.99,4300.0,597.7635,598.023,597.2444,597.9132,4300.0
2025-03-14 12:55:00,598.99,599.17,598.43,598.6,5411.0,597.9132,598.0929,597.3542,597.5239,5411.0
2025-03-14 13:00:00,598.4,599.01,597.62,597.92,13025.0,597.3242,597.9331,596.5456,596.8451,13025.0
2025-03-14 13:05:00,597.92,599.26,597.91,598.75,3573.0,596.8451,598.1827,596.8351,597.6736,3573.0
2025-03-14 13:10:00,598.75,598.75,597.91,598.19,2924.0,597.6736,597.6736,596.8351,597.1146,2924.0
2025-03-14 13:15:00,598.18,599.45,598.18,598.26,4604.0,597.1046,598.3724,597.1046,597.1845,4604.0
2025-03-14 13:20:00,598.25,598.85,598.23,598.61,5577.0,597.1745,597.7734,597.1545,597.5339,5577.0
2025-03-14 13:25:00,598.27,598.92,598.21,598.77,10533.0,597.1945,597.8433,597.1346,597.6936,10533.0
2025-03-14 13:30:00,598.29,598.82,597.68,598.34,10586.0,597.2144,597.7435,596.6055,597.2644,10586.0
2025-03-14 13:35:00,598.38,598.72,597.46,598.29,12167.0,597.3043,597.6437,596.3859,597.2144,12167.0
2025-03-14 13:40:00,598.66,598.98,597.92,598.1,4404.0,597.5838,597.9032,596.8451,597.0248,4404.0
2025-03-14 13:45:00,598.12,598.12,596.45,596.65,7241.0,597.0447,597.0447,595.3777,595.5774,7241.0
2025-03-14 13:50:00,597.01,597.7,596.79,597.47,3100.0,595.9367,596.6255,595.7171,596.3959,3100.0
2025-03-14 13:55:00,597.05,597.38,596.09,596.1,1207.0,595.9767,596.3061,595.0184,595.0284,1207.0
2025-03-14 14:00:00,595.94,596.38,595.24,595.7,3466.0,594.8687,595.3079,594.1699,594.6291,3466.0
2025-03-14 14:05:00,595.7,596.25,594.62,594.62,6606.0,594.6291,595.1781,593.551,593.551,6606.0
2025-03-14 14:10:00,594.57,595.02,593.55,593.56,7313.0,593.5011,593.9503,592.483,592.4929,7313.0
2025-03-14 14:15:00,593.59,594.56,593.59,594.21,3279.0,592.5229,593.4911,592.5229,593.1418,3279.0
2025-03-14 14:20:00,594.31,594.48,592.84,592.96,7181.0,593.2416,593.4113,591.7742,591.894,7181.0
2025-03-14 14:25:00,592.96,593.54,592.61,593.28,4699.0,591.894,592.473,591.5447,592.2134,4699.0
2025-03-14 14:30:00,592.86,594.16,592.86,593.83,5215.0,591.7942,593.0919,591.7942,592.7625,5215.0
2025-03-14 14:35:00,593.67,594.22,593.58,594.02,11652.0,592.6027,593.1518,592.5129,592.9521,11652.0
2025-03-14 14:40:00,594.14,595.17,594.14,595.17,8944.0,593.0719,594.1,593.0719,594.1,8944.0
2025-03-14 14:45:00,595.17,596.11,594.78,594.78,10072.0,594.1,595.0384,593.7108,593.7108,10072.0
2025-03-14 14:50:00,594.84,595.29,594.6,594.9,2849.0,593.7706,594.2198,593.5311,593.8305,2849.0
2025-03-14 14:55:00,594.71,595.08,593.87,595.08,3918.0,593.6409,594.0102,592.8024,594.0102,3918.0
2025-03-14 15:00:00,594.93,595.49,594.93,595.49,3873.0,593.8605,594.4195,593.8605,594.4195,3873.0
2025-03-14 15:05:00,595.49,596.48,595.48,596.01,3900.0,594.4195,595.4077,594.4095,594.9385,3900.0
2025-03-14 15:10:00,596.26,596.77,596.02,596.77,4474.0,595.1881,595.6972,594.9485,595.6972,4474.0
2025-03-14 15:15:00,596.77,596.85,595.94,596.85,5626.0,595.6972,595.777,594.8687,595.777,5626.0
2025-03-14 15:20:00,596.27,596.97,596.27,596.68,10737.0,595.1981,595.8968,595.1981,595.6073,10737.0
2025-03-14 15:25:00,596.91,597.23,595.68,596.25,7687.0,595.8369,596.1563,594.6091,595.1781,7687.0
2025-03-14 15:30:00,596.24,596.85,596.19,596.5,5022.0,595.1681,595.777,595.1182,595.4277,5022.0
2025-03-14 15:35:00,596.5,596.5,595.26,595.52,3078.0,595.4277,595.4277,594.1899,594.4494,3078.0
2025-03-14 15:40:00,595.89,596.61,595.45,595.98,5344.0,594.8188,595.5375,594.3795,594.9086,5344.0
2025-03-14 15:45:00,595.86,597.15,595.44,597.14,5580.0,594.7888,596.0765,594.3696,596.0665,5580.0
2025-03-14 15:50:00,596.98,598.59,595.6,598.37,20290.0,595.9068,597.5139,594.5293,597.2943,20290.0
2025-03-14 15:55:00,598.46,599.8,598.3,598.79,84235.0,597.3841,598.7217,597.2244,597.7135,84235.0
2025-03-17 09:30:00,595.42,595.96,591.92,594.41,21602.0,594.3496,594.8886,590.8559,593.3414,21602.0
2025-03-17 09:35:00,595.14,599.42,595.14,598.81,3057.0,594.0701,598.3424,594.0701,597.7335,3057.0
2025-03-17 09:40:00,598.63,599.69,598.3,598.3,1600.0,597.5538,598.6119,597.2244,597.2244,1600.0
2025-03-17 09:45:00,599.06,599.31,595.82,595.83,4087.0,597.9831,598.2326,594.7489,594.7589,4087.0
2025-03-17 09:50:00,595.74,597.57,595.2,595.44,5487.0,594.669,596.4957,594.13,594.3696,5487.0
2025-03-17 09:55:00,596.89,597.83,595.78,597.36,6579.0,595.817,596.7553,594.709,596.2861,6579.0
2025-03-17 10:00:00,597.06,597.06,594.1,594.93,5933.0,595.9867,595.9867,593.032,593.8605,5933.0
2025-03-17 10:05:00,595.01,597.03,595.01,597.03,11777.0,593.9403,595.9567,593.9403,595.9567,11777.0
2025-03-17 10:10:00,597.09,599.04,596.34,598.63,8317.0,596.0166,597.9631,595.2679,597.5538,8317.0
2025-03-17 10:15:00,599.09,599.85,598.75,599.85,3170.0,598.013,598.7716,597.6736,598.7716,3170.0
2025-03-17 10:20:00,599.97,601.26,599.87,600.21,4581.0,598.8914,600.1791,598.7916,599.131,4581.0
2025-03-17 10:25:00,600.35,601.12,599.58,600.04,1905.0,599.2707,600.0394,598.5021,598.9613,1905.0
2025-03-17 10:30:00,599.61,599.88,598.46,598.78,7033.0,598.5321,598.8016,597.3841,597.7036,7033.0
2025-03-17 10:35:00,598.81,599.07,597.7,598.88,4386.0,597.7335,597.993,596.6255,597.8034,4386.0
2025-03-17 10:40:00,598.32,599.29,598.32,598.73,1285.0,597.2444,598.2126,597.2444,597.6537,1285.0
2025-03-17 10:45:00,598.24,598.81,597.95,598.22,1664.0,597.1645,597.7335,596.8751,597.1446,1664.0
2025-03-17 10:50:00,598.22,598.22,597.23,597.85,4737.0,597.1446,597.1446,596.1563,596.7752,4737.0
2025-03-17 10:55:00,597.86,597.95,597.48,597.85,5400.0,596.7852,596.8751,596.4059,596.7752,5400.0
2025-03-17 11:00:00,597.9,599.19,597.29,597.43,6015.0,596.8251,598.1128,596.2162,596.356,6015.0
2025-03-17 11:05:00,597.63,598.18,596.71,596.85,2804.0,596.5556,597.1046,595.6373,595.777,2804.0
2025-03-17 11:10:00,596.76,597.61,596.39,597.61,2653.0,595.6872,596.5357,595.3179,596.5357,2653.0
2025-03-17 11:15:00,597.07,598.31,596.45,598.31,5149.0,595.9966,597.2344,595.3777,597.2344,5149.0
2025-03-17 11:20:00,598.31,598.6,597.73,597.95,5015.0,597.2344,597.5239,596.6554,596.8751,5015.0
2025-03-17 11:25:00,597.95,597.95,596.97,596.97,3088.0,596.8751,596.8751,595.8968,595.8968,3088.0
2025-03-17 11:30:00,596.9,597.39,594.68,594.68,3561.0,595.8269,596.3161,593.6109,593.6109,3561.0
2025-03-17 11:35:00,595.54,596.23,595.1,595.1,6452.0,594.4694,595.1581,594.0302,594.0302,6452.0
2025-03-17 11:40:00,595.45,596.24,595.45,596.0,2050.0,594.3795,595.1681,594.3795,594.9286,2050.0
2025-03-17 11:45:00,596.22,597.12,595.81,596.78,3238.0,595.1482,596.0465,594.7389,595.7072,3238.0
2025-03-17 11:50:00,596.74,598.02,596.73,597.49,3509.0,595.6672,596.9449,595.6572,596.4159,3509.0
2025-03-17 11:55:00,598.04,598.3,598.03,598.04,704.0,596.9649,597.2244,596.9549,596.9649,704.0
2025-03-17 12:00:00,598.29,599.19,597.64,599.16,5162.0,597.2144,598.1128,596.5656,598.0829,5162.0
2025-03-17 12:05:00,599.3,600.53,599.3,600.53,1800.0,598.2226,599.4504,598.2226,599.4504,1800.0
2025-03-17 12:10:00,600.85,601.25,600.27,600.32,4206.0,599.7698,600.1691,599.1909,599.2408,4206.0
2025-03-17 12:15:00,600.27,600.27,599.17,599.38,2696.0,599.1909,599.1909,598.0929,598.3025,2696.0
2025-03-17 12:20:00,599.38,599.38,598.61,598.66,1100.0,598.3025,598.3025,597.5339,597.5838,1100.0
2025-03-17 12:25:00,598.66,599.35,598.31,599.08,6415.0,597.5838,598.2725,597.2344,598.003,6415.0
2025-03-17 12:30:00,599.08,599.67,598.75,599.67,3077.0,598.003,598.592,597.6736,598.592,3077.0
2025-03-17 12:35:00,599.73,600.36,599.22,599.82,9314.0,598.6519,599.2807,598.1428,598.7417,9314.0
2025-03-17 12:40:00,599.33,599.33,598.73,599.04,2063.0,598.2526,598.2526,597.6537,597.9631,2063.0
2025-03-17 12:45:00,598.29,600.09,598.29,600.09,5572.0,597.2144,599.0112,597.2144,599.0112,5572.0
2025-03-17 12:50:00,600.04,600.69,599.7,600.69,1550.0,598.9613,599.6101,598.6219,599.6101,1550.0
2025-03-17 12:55:00,601.12,601.14,598.72,599.46,4470.0,600.0394,600.0593,597.6437,598.3823,4470.0
2025-03-17 13:00:00,599.79,599.79,598.83,598.88,2961.0,598.7117,598.7117,597.7535,597.8034,2961.0
2025-03-17 13:05:00,599.38,599.7,599.13,599.19,2734.0,598.3025,598.6219,598.0529,598.1128,2734.0
2025-03-17 13:10:00,599.64,600.19,599.4,600.1,2724.0,598.562,599.111,598.3224,599.0212,2724.0
2025-03-17 13:15:00,600.09,600.31,599.42,599.49,1748.0,599.0112,599.2308,598.3424,598.4123,1748.0
2025-03-17 13:20:00,599.53,600.42,599.28,600.05,27101.0,598.4522,599.3406,598.2027,598.9713,27101.0
2025-03-17 13:25:00,599.81,601.24,599.77,600.94,4456.0,598.7317,600.1591,598.6918,599.8597,4456.0
2025-03-17 13:30:00,600.47,600.47,599.74,600.26,500.0,599.3905,599.3905,598.6618,599.1809,500.0
2025-03-17 13:35:00,600.26,601.83,600.26,601.83,4480.0,599.1809,600.7481,599.1809,600.7481,4480.0
2025-03-17 13:40:00,601.25,602.01,601.25,601.81,2321.0,600.1691,600.9278,600.1691,600.7281,2321.0
2025-03-17 13:45:00,602.25,602.39,601.2,602.39,5856.0,601.1673,601.3071,600.1192,601.3071,5856.0
2025-03-17 13:50:00,602.5,602.65,602.13,602.13,728.0,601.4169,601.5666,601.0475,601.0475,728.0
2025-03-17 13:55:00,601.95,601.95,601.48,601.55,2061.0,600.8679,600.8679,600.3987,600.4686,2061.0
2025-03-17 14:00:00,601.58,602.45,601.58,602.19,2857.0,600.4985,601.367,600.4985,601.1074,2857.0
2025-03-17 14:05:00,602.41,602.7,602.41,602.7,1489.0,601.327,601.6165,601.327,601.6165,1489.0
2025-03-17 14:10:00,602.67,604.24,602.63,604.13,3440.0,601.5866,603.1537,601.5466,603.0439,3440.0
2025-03-17 14:15:00,604.13,604.43,603.42,603.89,3026.0,603.0439,603.3434,602.3352,602.8044,3026.0
2025-03-17 14:20:00,603.81,604.0,603.11,603.88,2618.0,602.7245,602.9142,602.0258,602.7944,2618.0
2025-03-17 14:25:00,603.68,604.6,603.68,604.59,2125.0,602.5948,603.5131,602.5948,603.5031,2125.0
2025-03-17 14:30:00,604.28,604.59,603.73,604.37,8388.0,603.1937,603.5031,602.6447,603.2835,8388.0
2025-03-17 14:35:00,604.2,604.33,603.76,604.29,2837.0,603.1138,603.2436,602.6746,603.2037,2837.0
2025-03-17 14:40:00,604.11,604.44,603.58,604.15,4383.0,603.024,603.3534,602.4949,603.0639,4383.0
2025-03-17 14:45:00,604.3,604.9,604.13,604.75,4435.0,603.2136,603.8126,603.0439,603.6628,4435.0
2025-03-17 14:50:00,604.97,605.03,604.34,604.34,5475.0,603.8824,603.9423,603.2536,603.2536,5475.0
2025-03-17 14:55:00,604.38,604.9,604.35,604.64,4748.0,603.2935,603.8126,603.2635,603.553,4748.0
2025-03-17 15:00:00,604.85,604.85,604.26,604.55,3874.0,603.7626,603.7626,603.1737,603.4632,3874.0
2025-03-17 15:05:00,604.68,605.32,604.67,604.81,9335.0,603.593,604.2318,603.583,603.7227,9335.0
2025-03-17 15:10:00,604.15,604.15,603.47,603.47,3106.0,603.0639,603.0639,602.3851,602.3851,3106.0
2025-03-17 15:15:00,604.02,604.38,603.65,604.38,3184.0,602.9341,603.2935,602.5648,603.2935,3184.0
2025-03-17 15:20:00,604.35,605.22,604.27,604.72,5962.0,603.2635,604.132,603.1837,603.6329,5962.0
2025-03-17 15:25:00,604.62,604.99,604.44,604.67,1904.0,603.5331,603.9024,603.3534,603.583,1904.0
2025-03-17 15:30:00,604.7,605.33,604.7,604.92,6826.0,603.6129,604.2418,603.6129,603.8325,6826.0
2025-03-17 15:35:00,604.93,604.93,604.2,604.49,6294.0,603.8425,603.8425,603.1138,603.4033,6294.0
2025-03-17 15:40:00,604.58,604.64,603.77,604.17,6500.0,603.4931,603.553,602.6846,603.0839,6500.0
2025-03-17 15:45:00,604.16,604.16,603.1,603.42,9107.0,603.0739,603.0739,602.0158,602.3352,9107.0
2025-03-17 15:50:00,603.64,603.64,602.01,602.14,18111.0,602.5548,602.5548,600.9278,601.0575,18111.0
2025-03-17 15:55:00,602.15,602.76,601.62,601.66,43297.0,601.0675,601.6764,600.5385,600.5784,43297.0
2025-03-18 09:30:00,598.9,600.72,598.9,599.63,15166.0,597.8233,599.6401,597.8233,598.552,15166.0
2025-03-18 09:35:00,598.9,601.56,598.55,600.47,7775.0,597.8233,600.4786,597.474,599.3905,7775.0
2025-03-18 09:40:00,599.98,600.65,598.0,598.02,7154.0,598.9014,599.5702,596.925,596.9449,7154.0
2025-03-18 09:45:00,598.21,598.46,596.48,596.51,3092.0,597.1346,597.3841,595.4077,595.4376,3092.0
2025-03-18 09:50:00,597.52,597.68,596.46,596.46,3857.0,596.4458,596.6055,595.3877,595.3877,3857.0
2025-03-18 09:55:00,596.46,598.68,596.46,598.68,3150.0,595.3877,597.6037,595.3877,597.6037,3150.0
2025-03-18 10:00:00,598.44,599.51,598.26,599.51,2222.0,597.3642,598.4322,597.1845,598.4322,2222.0
2025-03-18 10:05:00,599.61,600.6,599.36,599.79,4703.0,598.5321,599.5203,598.2825,598.7117,4703.0
2025-03-18 10:10:00,599.25,599.82,598.99,599.8,6038.0,598.1727,598.7417,597.9132,598.7217,6038.0
2025-03-18 10:15:00,599.81,600.02,598.69,598.97,5209.0,598.7317,598.9413,597.6137,597.8932,5209.0
2025-03-18 10:20:00,598.44,599.61,598.43,599.27,6105.0,597.3642,598.5321,597.3542,598.1927,6105.0
2025-03-18 10:25:00,599.65,600.47,599.18,600.06,3071.0,598.572,599.3905,598.1028,598.9813,3071.0
2025-03-18 10:30:00,599.66,599.95,599.08,599.17,3790.0,598.582,598.8715,598.003,598.0929,3790.0
2025-03-18 10:35:00,599.1,599.15,598.15,598.98,8241.0,598.023,598.0729,597.0747,597.9032,8241.0
2025-03-18 10:40:00,598.98,598.98,597.27,597.27,6177.0,597.9032,597.9032,596.1963,596.1963,6177.0
2025-03-18 10:45:00,597.78,597.79,595.58,596.13,5968.0,596.7054,596.7153,594.5093,595.0583,5968.0
2025-03-18 10:50:00,595.73,596.92,595.72,596.35,3469.0,594.659,595.8469,594.6491,595.2779,3469.0
2025-03-18 10:55:00,596.56,596.93,594.9,595.34,5423.0,595.4876,595.8569,593.8305,594.2697,5423.0
2025-03-18 11:00:00,595.15,595.15,592.63,593.81,3619.0,594.0801,594.0801,591.5646,592.7425,3619.0
2025-03-18 11:05:00,593.81,593.81,591.8,592.93,7609.0,592.7425,592.7425,590.7361,591.8641,7609.0
2025-03-18 11:10:00,592.41,593.54,592.05,592.42,5100.0,591.345,592.473,590.9857,591.355,5100.0
2025-03-18 11:15:00,592.35,593.17,592.12,592.39,9906.0,591.2851,592.1036,591.0555,591.325,9906.0
2025-03-18 11:20:00,592.67,593.72,592.63,592.94,8019.0,591.6045,592.6527,591.5646,591.8741,8019.0
2025-03-18 11:25:00,592.94,594.87,592.94,594.53,9748.0,591.8741,593.8006,591.8741,593.4612,9748.0
2025-03-18 11:30:00,594.54,595.66,594.53,595.27,5622.0,593.4712,594.5892,593.4612,594.1999,5622.0
2025-03-18 11:35:00,595.27,596.0,593.69,595.86,8940.0,594.1999,594.9286,592.6227,594.7888,8940.0
2025-03-18 11:40:00,596.3,596.4,595.39,595.96,3634.0,595.228,595.3278,594.3197,594.8886,3634.0
2025-03-18 11:45:00,596.45,596.45,594.8,595.16,5100.0,595.3777,595.3777,593.7307,594.0901,5100.0
2025-03-18 11:50:00,594.74,595.15,594.32,594.33,3456.0,593.6708,594.0801,593.2516,593.2616,3456.0
2025-03-18 11:55:00,594.13,594.82,593.87,594.57,3306.0,593.0619,593.7507,592.8024,593.5011,3306.0
2025-03-18 12:00:00,594.63,595.79,594.63,595.79,2164.0,593.561,594.7189,593.561,594.7189,2164.0
2025-03-18 12:05:00,596.18,596.26,595.46,596.25,7103.0,595.1082,595.1881,594.3895,595.1781,7103.0
2025-03-18 12:10:00,596.35,596.88,596.24,596.88,4279.0,595.2779,595.807,595.1681,595.807,4279.0
2025-03-18 12:15:00,597.01,597.51,595.82,596.09,6040.0,595.9367,596.4358,594.7489,595.0184,6040.0
2025-03-18 12:20:00,595.92,596.32,595.57,595.93,3624.0,594.8487,595.248,594.4993,594.8587,3624.0
2025-03-18 12:25:00,595.93,596.56,595.75,596.48,2825.0,594.8587,595.4876,594.679,595.4077,2825.0
2025-03-18 12:30:00,596.48,596.8,596.15,596.67,3413.0,595.4077,595.7271,595.0783,595.5974,3413.0
2025-03-18 12:35:00,596.72,597.37,596.26,597.19,4392.0,595.6473,596.2961,595.1881,596.1164,4392.0
2025-03-18 12:40:00,597.19,597.33,596.89,596.91,3338.0,596.1164,596.2562,595.817,595.8369,3338.0
2025-03-18 12:45:00,596.9,597.1,595.61,595.82,4857.0,595.8269,596.0266,594.5393,594.7489,4857.0
2025-03-18 12:50:00,595.7,596.42,595.33,596.42,3775.0,594.6291,595.3478,594.2598,595.3478,3775.0
2025-03-18 12:55:00,596.36,597.99,596.35,597.67,2492.0,595.2879,596.915,595.2779,596.5956,2492.0
2025-03-18 13:00:00,597.31,597.31,596.17,596.18,3771.0,596.2362,596.2362,595.0983,595.1082,3771.0
2025-03-18 13:05:00,595.96,596.16,595.52,596.16,5025.0,594.8886,595.0883,594.4494,595.0883,5025.0
2025-03-18 13:10:00,596.32,597.45,596.3,597.32,2004.0,595.248,596.376,595.228,596.2462,2004.0
2025-03-18 13:15:00,597.22,597.73,596.47,596.52,6736.0,596.1464,596.6554,595.3977,595.4476,6736.0
2025-03-18 13:20:00,596.8,597.5,596.5,597.33,4752.0,595.7271,596.4259,595.4277,596.2562,4752.0
2025-03-18 13:25:00,597.95,598.03,597.0,597.15,2670.0,596.8751,596.9549,595.9268,596.0765,2670.0
2025-03-18 13:30:00,597.47,598.1,597.12,598.1,3994.0,596.3959,597.0248,596.0465,597.0248,3994.0
2025-03-18 13:35:00,597.97,598.97,597.91,598.97,3483.0,596.895,597.8932,596.8351,597.8932,3483.0
2025-03-18 13:40:00,598.55,598.71,598.41,598.42,4119.0,597.474,597.6337,597.3342,597.3442,4119.0
2025-03-18 13:45:00,598.42,599.12,598.12,599.05,7045.0,597.3442,598.0429,597.0447,597.9731,7045.0
2025-03-18 13:50:00,599.04,599.87,599.04,599.76,1663.0,597.9631,598.7916,597.9631,598.6818,1663.0
2025-03-18 13:55:00,599.51,599.72,598.53,598.87,9682.0,598.4322,598.6419,597.454,597.7934,9682.0
2025-03-18 14:00:00,598.47,598.65,596.96,597.26,8328.0,597.3941,597.5738,595.8868,596.1863,8328.0
2025-03-18 14:05:00,597.26,597.74,597.18,597.58,1596.0,596.1863,596.6654,596.1064,596.5057,1596.0
2025-03-18 14:10:00,597.58,597.64,596.77,597.07,4847.0,596.5057,596.5656,595.6972,595.9966,4847.0
2025-03-18 14:15:00,597.37,597.78,597.3,597.74,5798.0,596.2961,596.7054,596.2262,596.6654,5798.0
2025-03-18 14:20:00,597.4,598.08,597.4,597.98,2337.0,596.326,597.0048,596.326,596.905,2337.0
2025-03-18 14:25:00,597.7,598.05,597.3,597.5,9670.0,596.6255,596.9749,596.2262,596.4259,9670.0
2025-03-18 14:30:00,597.35,597.98,597.0,597.02,4194.0,596.2761,596.905,595.9268,595.9467,4194.0
2025-03-18 14:35:00,597.38,598.21,597.33,598.21,1305.0,596.3061,597.1346,596.2562,597.1346,1305.0
2025-03-18 14:40:00,598.15,598.16,597.33,597.92,5456.0,597.0747,597.0847,596.2562,596.8451,5456.0
2025-03-18 14:45:00,597.93,599.17,597.75,598.95,2407.0,596.8551,598.0929,596.6754,597.8733,2407.0
2025-03-18 14:50:00,599.21,599.47,598.82,599.22,5781.0,598.1328,598.3923,597.7435,598.1428,5781.0
2025-03-18 14:55:00,599.0,599.13,598.11,598.64,4897.0,597.9232,598.0529,597.0348,597.5638,4897.0
2025-03-18 15:00:00,598.64,599.41,598.54,599.11,3623.0,597.5638,598.3324,597.464,598.033,3623.0
2025-03-18 15:05:00,599.11,599.11,598.35,598.5,9293.0,598.033,598.033,597.2743,597.4241,9293.0
2025-03-18 15:10:00,598.5,598.5,598.01,598.5,5083.0,597.4241,597.4241,596.9349,597.4241,5083.0
2025-03-18 15:15:00,598.35,598.69,598.11,598.68,4159.0,597.2743,597.6137,597.0348,597.6037,4159.0
2025-03-18 15:20:00,598.67,599.19,598.67,598.9,5596.0,597.5938,598.1128,597.5938,597.8233,5596.0
2025-03-18 15:25:00,598.88,598.88,598.34,598.34,3826.0,597.8034,597.8034,597.2644,597.2644,3826.0
2025-03-18 15:30:00,598.55,599.03,598.54,598.99,4439.0,597.474,597.9531,597.464,597.9132,4439.0
2025-03-18 15:35:00,598.84,598.84,598.08,598.28,2558.0,597.7635,597.7635,597.0048,597.2045,2558.0
2025-03-18 15:40:00,598.08,598.66,597.92,598.25,6338.0,597.0048,597.5838,596.8451,597.1745,6338.0
2025-03-18 15:45:00,598.49,598.5,597.05,597.08,9285.0,597.4141,597.4241,595.9767,596.0066,9285.0
2025-03-18 15:50:00,597.25,598.24,597.09,597.64,17030.0,596.1763,597.1645,596.0166,596.5656,17030.0
2025-03-18 15:55:00,597.36,599.67,597.23,599.29,35796.0,596.2861,598.592,596.1563,598.2126,35796.0
2025-03-19 09:30:00,605.78,606.05,603.02,604.34,23758.0,604.691,604.9605,601.9359,603.2536,23758.0
2025-03-19 09:35:00,605.2,606.63,604.39,605.35,3817.0,604.112,605.5394,603.3035,604.2617,3817.0
2025-03-19 09:40:00,604.78,604.78,601.2,603.13,6687.0,603.6928,603.6928,600.1192,602.0457,6687.0
2025-03-19 09:45:00,602.95,605.73,602.95,604.4,4525.0,601.8661,604.6411,601.8661,603.3135,4525.0
2025-03-19 09:50:00,604.63,607.0,604.63,607.0,10776.0,603.543,605.9088,603.543,605.9088,10776.0
2025-03-19 09:55:00,607.22,608.4,607.22,607.83,1607.0,606.1284,607.3063,606.1284,606.7373,1607.0
2025-03-19 10:00:00,607.82,608.64,606.69,606.69,13724.0,606.7273,607.5458,605.5993,605.5993,13724.0
2025-03-19 10:05:00,607.26,609.04,607.1,608.36,6133.0,606.1683,607.9451,606.0086,607.2663,6133.0
2025-03-19 10:10:00,608.36,608.36,606.93,606.93,3133.0,607.2663,607.2663,605.8389,605.8389,3133.0
2025-03-19 10:15:00,607.17,607.42,606.4,606.4,1725.0,606.0785,606.328,605.3099,605.3099,1725.0
2025-03-19 10:20:00,606.62,606.97,606.11,606.28,2524.0,605.5295,605.8788,605.0204,605.1901,2524.0
2025-03-19 10:25:00,606.1,606.18,605.32,605.84,1250.0,605.0104,605.0903,604.2318,604.7509,1250.0
2025-03-19 10:30:00,606.01,606.01,605.39,605.68,7152.0,604.9206,604.9206,604.3017,604.5912,7152.0
2025-03-19 10:35:00,605.65,605.83,604.58,605.04,2633.0,604.5612,604.7409,603.4931,603.9523,2633.0
2025-03-19 10:40:00,605.34,605.75,604.64,604.88,1686.0,604.2518,604.661,603.553,603.7926,1686.0
2025-03-19 10:45:00,605.18,605.18,604.21,604.69,2159.0,604.0921,604.0921,603.1238,603.6029,2159.0
2025-03-19 10:50:00,604.6,604.6,603.04,603.05,3974.0,603.5131,603.5131,601.9559,601.9659,3974.0
2025-03-19 10:55:00,603.43,604.38,603.33,603.6,3900.0,602.3452,603.2935,602.2454,602.5149,3900.0
2025-03-19 11:00:00,603.38,603.39,602.37,602.38,5731.0,602.2953,602.3053,601.2871,601.2971,5731.0
2025-03-19 11:05:00,602.37,603.67,601.81,603.6,5435.0,601.2871,602.5848,600.7281,602.5149,5435.0
2025-03-19 11:10:00,604.43,605.2,604.43,605.14,4261.0,603.3434,604.112,603.3434,604.0521,4261.0
2025-03-19 11:15:00,604.82,604.82,604.01,604.01,1827.0,603.7327,603.7327,602.9242,602.9242,1827.0
2025-03-19 11:20:00,604.01,605.33,604.01,604.44,2799.0,602.9242,604.2418,602.9242,603.3534,2799.0
2025-03-19 11:25:00,604.32,605.17,604.32,605.1,3402.0,603.2336,604.0821,603.2336,604.0122,3402.0
2025-03-19 11:30:00,605.14,605.2,604.21,604.76,2437.0,604.0521,604.112,603.1238,603.6728,2437.0
2025-03-19 11:35:00,604.76,605.84,604.76,605.84,2601.0,603.6728,604.7509,603.6728,604.7509,2601.0
2025-03-19 11:40:00,605.68,606.32,605.22,605.5,2392.0,604.5912,605.23,604.132,604.4115,2392.0
2025-03-19 11:45:00,605.57,606.04,605.22,605.82,9327.0,604.4814,604.9505,604.132,604.7309,9327.0
2025-03-19 11:50:00,605.82,607.0,605.23,607.0,5251.0,604.7309,605.9088,604.142,605.9088,5251.0
2025-03-19 11:55:00,607.28,607.28,606.43,606.49,4052.0,606.1883,606.1883,605.3398,605.3997,4052.0
2025-03-19 12:00:00,606.49,606.49,606.0,606.43,2302.0,605.3997,605.3997,604.9106,605.3398,2302.0
2025-03-19 12:05:00,606.3,606.88,606.11,606.72,8818.0,605.21,605.789,605.0204,605.6293,8818.0
2025-03-19 12:10:00,606.72,607.24,605.68,605.9,2699.0,605.6293,606.1484,604.5912,604.8108,2699.0
2025-03-19 12:15:00,606.06,606.06,605.11,605.57,1400.0,604.9705,604.9705,604.0222,604.4814,1400.0
2025-03-19 12:20:00,605.18,605.9,605.18,605.21,1150.0,604.0921,604.8108,604.0921,604.122,1150.0
2025-03-19 12:25:00,604.97,605.68,604.74,605.68,980.0,603.8824,604.5912,603.6528,604.5912,980.0
2025-03-19 12:30:00,605.81,605.82,604.76,604.76,464.0,604.7209,604.7309,603.6728,603.6728,464.0
2025-03-19 12:35:00,604.89,604.97,604.59,604.59,832.0,603.8026,603.8824,603.5031,603.5031,832.0
2025-03-19 12:40:00,604.53,604.54,603.83,603.83,1780.0,603.4432,603.4532,602.7445,602.7445,1780.0
2025-03-19 12:45:00,603.46,603.89,603.46,603.56,412.0,602.3751,602.8044,602.3751,602.475,412.0
2025-03-19 12:50:00,603.56,604.06,603.09,603.16,4358.0,602.475,602.9741,602.0058,602.0757,4358.0
2025-03-19 12:55:00,603.13,603.56,602.69,602.75,2883.0,602.0457,602.475,601.6065,601.6664,2883.0
2025-03-19 13:00:00,603.1,603.1,602.64,602.67,1726.0,602.0158,602.0158,601.5566,601.5866,1726.0
2025-03-19 13:05:00,602.62,602.62,601.48,601.51,2246.0,601.5367,601.5367,600.3987,600.4287,2246.0
2025-03-19 13:10:00,601.91,601.91,600.28,600.28,1904.0,600.8279,600.8279,599.2009,599.2009,1904.0
2025-03-19 13:15:00,599.91,600.72,599.91,600.72,1450.0,598.8315,599.6401,598.8315,599.6401,1450.0
2025-03-19 13:20:00,600.61,600.61,600.56,600.56,500.0,599.5303,599.5303,599.4804,599.4804,500.0
2025-03-19 13:25:00,600.38,600.86,599.9,599.9,3263.0,599.3007,599.7798,598.8215,598.8215,3263.0
2025-03-19 13:30:00,599.71,600.23,599.26,600.23,1528.0,598.6319,599.151,598.1827,599.151,1528.0
2025-03-19 13:35:00,600.23,600.53,600.1,600.24,3684.0,599.151,599.4504,599.0212,599.1609,3684.0
2025-03-19 13:40:00,600.24,600.69,599.16,599.16,7690.0,599.1609,599.6101,598.0829,598.0829,7690.0
2025-03-19 13:45:00,599.48,599.61,598.8,598.81,1020.0,598.4023,598.5321,597.7235,597.7335,1020.0
2025-03-19 13:50:00,598.75,599.72,598.75,599.15,2019.0,597.6736,598.6419,597.6736,598.0729,2019.0
2025-03-19 13:55:00,599.7,599.7,598.79,598.8,1271.0,598.6219,598.6219,597.7135,597.7235,1271.0
2025-03-19 14:00:00,598.41,600.63,597.5,600.23,4977.0,597.3342,599.5502,596.4259,599.151,4977.0
2025-03-19 14:05:00,599.6,600.06,599.2,599.89,1628.0,598.5221,598.9813,598.1228,598.8116,1628.0
2025-03-19 14:10:00,599.88,600.48,599.88,600.39,4718.0,598.8016,599.4005,598.8016,599.3107,4718.0
2025-03-19 14:15:00,600.85,601.38,600.85,601.07,3466.0,599.7698,600.2989,599.7698,599.9894,3466.0
2025-03-19 14:20:00,601.03,601.48,600.48,601.37,3661.0,599.9495,600.3987,599.4005,600.2889,3661.0
2025-03-19 14:25:00,601.45,601.48,600.69,600.84,2190.0,600.3688,600.3987,599.6101,599.7599,2190.0
2025-03-19 14:30:00,601.36,603.4,601.19,602.45,3651.0,600.2789,602.3153,600.1092,601.367,3651.0
2025-03-19 14:35:00,602.69,603.14,602.12,602.12,4103.0,601.6065,602.0557,601.0376,601.0376,4103.0
2025-03-19 14:40:00,602.25,603.38,601.7,603.03,6460.0,601.1673,602.2953,600.6183,601.9459,6460.0
2025-03-19 14:45:00,603.27,603.84,602.87,603.5,3313.0,602.1855,602.7545,601.7862,602.4151,3313.0
2025-03-19 14:50:00,603.58,604.59,603.31,604.51,8425.0,602.4949,603.5031,602.2254,603.4233,8425.0
2025-03-19 14:55:00,604.57,605.38,604.57,605.38,2294.0,603.4832,604.2917,603.4832,604.2917,2294.0
2025-03-19 15:00:00,605.52,606.65,605.43,606.65,9459.0,604.4314,605.5594,604.3416,605.5594,9459.0
2025-03-19 15:05:00,606.25,607.57,606.23,607.57,13482.0,605.1601,606.4778,605.1402,606.4778,13482.0
2025-03-19 15:10:00,607.93,608.0,605.74,606.53,3128.0,606.8371,606.907,604.651,605.4396,3128.0
2025-03-19 15:15:00,606.58,606.96,605.98,606.07,7120.0,605.4895,605.8689,604.8906,604.9805,7120.0
2025-03-19 15:20:00,606.27,606.27,604.88,605.56,3505.0,605.1801,605.1801,603.7926,604.4714,3505.0
2025-03-19 15:25:00,605.46,605.58,603.05,603.71,4280.0,604.3716,604.4913,601.9659,602.6247,4280.0
2025-03-19 15:30:00,603.61,604.66,603.61,603.75,4199.0,602.5249,603.573,602.5249,602.6646,4199.0
2025-03-19 15:35:00,603.27,605.0,603.27,604.24,3610.0,602.1855,603.9124,602.1855,603.1537,3610.0
2025-03-19 15:40:00,604.9,606.0,604.9,605.43,5010.0,603.8126,604.9106,603.8126,604.3416,5010.0
2025-03-19 15:45:00,605.63,605.64,602.79,603.2,9356.0,604.5412,604.5512,601.7064,602.1156,9356.0
2025-03-19 15:50:00,602.7,603.31,601.57,603.31,9456.0,601.6165,602.2254,600.4885,602.2254,9456.0
2025-03-19 15:55:00,603.06,603.38,602.51,602.8,28582.0,601.9759,602.2953,601.4269,601.7163,28582.0
2025-03-20 09:30:00,599.11,600.69,596.08,599.6,12254.0,598.033,599.6101,595.0084,598.5221,12254.0
2025-03-20 09:35:00,601.44,601.44,599.04,599.46,13773.0,600.3588,600.3588,597.9631,598.3823,13773.0
2025-03-20 09:40:00,599.46,599.59,598.56,599.18,2466.0,598.3823,598.5121,597.484,598.1028,2466.0
2025-03-20 09:45:00,599.49,600.97,599.22,599.74,3617.0,598.4123,599.8896,598.1428,598.6618,3617.0
2025-03-20 09:50:00,599.11,600.52,599.01,600.38,2410.0,598.033,599.4404,597.9331,599.3007,2410.0
2025-03-20 09:55:00,600.86,601.06,600.0,600.98,3533.0,599.7798,599.9795,598.9214,599.8996,3533.0
2025-03-20 10:00:00,600.52,603.13,600.52,602.8,6030.0,599.4404,602.0457,599.4404,601.7163,6030.0
2025-03-20 10:05:00,602.29,602.95,601.08,601.08,5553.0,601.2073,601.8661,599.9994,599.9994,5553.0
2025-03-20 10:10:00,601.69,601.69,601.3,601.41,2750.0,600.6083,600.6083,600.219,600.3288,2750.0
2025-03-20 10:15:00,601.38,602.2,600.46,601.59,3230.0,600.2989,601.1174,599.3805,600.5085,3230.0
2025-03-20 10:20:00,601.67,603.9,601.67,603.9,1813.0,600.5884,602.8144,600.5884,602.8144,1813.0
2025-03-20 10:25:00,604.24,605.22,603.68,603.68,5770.0,603.1537,604.132,602.5948,602.5948,5770.0
2025-03-20 10:30:00,604.28,605.06,604.25,605.06,2922.0,603.1937,603.9723,603.1637,603.9723,2922.0
2025-03-20 10:35:00,604.51,605.52,604.32,605.49,2458.0,603.4233,604.4314,603.2336,604.4015,2458.0
2025-03-20 10:40:00,605.49,605.58,605.0,605.48,2676.0,604.4015,604.4913,603.9124,604.3915,2676.0
2025-03-20 10:45:00,605.0,605.29,604.84,604.88,1708.0,603.9124,604.2019,603.7527,603.7926,1708.0
2025-03-20 10:50:00,604.46,604.71,603.93,604.27,2149.0,603.3733,603.6229,602.8443,603.1837,2149.0
2025-03-20 10:55:00,604.25,604.54,603.72,604.01,6638.0,603.1637,603.4532,602.6347,602.9242,6638.0
2025-03-20 11:00:00,603.72,604.0,603.14,604.0,2172.0,602.6347,602.9142,602.0557,602.9142,2172.0
2025-03-20 11:05:00,603.41,604.3,603.24,604.3,1200.0,602.3252,603.2136,602.1555,603.2136,1200.0
2025-03-20 11:10:00,604.11,604.34,603.64,604.21,1960.0,603.024,603.2536,602.5548,603.1238,1960.0
2025-03-20 11:15:00,604.21,604.61,603.04,603.04,6274.0,603.1238,603.5231,601.9559,601.9559,6274.0
2025-03-20 11:20:00,603.04,603.85,602.63,603.79,1700.0,601.9559,602.7644,601.5466,602.7046,1700.0
2025-03-20 11:25:00,603.81,603.81,603.35,603.36,4781.0,602.7245,602.7245,602.2653,602.2753,4781.0
2025-03-20 11:30:00,603.52,603.52,601.81,601.81,4054.0,602.435,602.435,600.7281,600.7281,4054.0
2025-03-20 11:35:00,601.78,602.24,600.91,602.23,12284.0,600.6982,601.1573,599.8297,601.1474,12284.0
2025-03-20 11:40:00,602.7,603.3,602.5,602.91,1698.0,601.6165,602.2154,601.4169,601.8261,1698.0
2025-03-20 11:45:00,602.52,603.13,602.29,603.0,2164.0,601.4368,602.0457,601.2073,601.916,2164.0
2025-03-20 11:50:00,602.94,604.19,602.6,604.19,2673.0,601.8561,603.1038,601.5167,603.1038,2673.0
2025-03-20 11:55:00,603.59,603.59,602.22,602.22,2198.0,602.5049,602.5049,601.1374,601.1374,2198.0
2025-03-20 12:00:00,602.06,603.36,602.06,602.71,1663.0,600.9777,602.2753,600.9777,601.6265,1663.0
2025-03-20 12:05:00,601.78,602.0,601.78,602.0,200.0,600.6982,600.9178,600.6982,600.9178,200.0
2025-03-20 12:10:00,602.01,602.01,601.55,601.91,1894.0,600.9278,600.9278,600.4686,600.8279,1894.0
2025-03-20 12:15:00,601.71,602.01,601.24,602.0,2700.0,600.6283,600.9278,600.1591,600.9178,2700.0
2025-03-20 12:20:00,601.65,601.65,601.02,601.34,1206.0,600.5684,600.5684,599.9395,600.259,1206.0
2025-03-20 12:25:00,601.22,601.22,600.03,600.2,1400.0,600.1392,600.1392,598.9513,599.121,1400.0
2025-03-20 12:30:00,600.42,600.74,600.42,600.57,800.0,599.3406,599.66,599.3406,599.4903,800.0
2025-03-20 12:35:00,600.56,600.66,599.76,600.05,7569.0,599.4804,599.5802,598.6818,598.9713,7569.0
2025-03-20 12:40:00,600.48,600.48,598.86,599.31,20218.0,599.4005,599.4005,597.7834,598.2326,20218.0
2025-03-20 12:45:00,599.35,599.73,599.21,599.27,2430.0,598.2725,598.6519,598.1328,598.1927,2430.0
2025-03-20 12:50:00,599.27,600.1,599.19,600.05,2100.0,598.1927,599.0212,598.1128,598.9713,2100.0
2025-03-20 12:55:00,600.06,600.35,599.0,599.0,3034.0,598.9813,599.2707,597.9232,597.9232,3034.0
2025-03-20 13:00:00,599.7,600.16,599.7,600.09,2095.0,598.6219,599.0811,598.6219,599.0112,2095.0
2025-03-20 13:05:00,600.1,601.77,599.98,601.76,3551.0,599.0212,600.6882,598.9014,600.6782,3551.0
2025-03-20 13:10:00,601.41,601.41,600.97,601.21,1300.0,600.3288,600.3288,599.8896,600.1292,1300.0
2025-03-20 13:15:00,600.73,601.64,600.44,601.64,2196.0,599.6501,600.5584,599.3606,600.5584,2196.0
2025-03-20 13:20:00,601.25,601.26,600.73,601.12,2120.0,600.1691,600.1791,599.6501,600.0394,2120.0
2025-03-20 13:25:00,600.3,600.56,599.26,599.53,1902.0,599.2208,599.4804,598.1827,598.4522,1902.0
2025-03-20 13:30:00,599.92,600.22,599.49,599.5,1820.0,598.8415,599.141,598.4123,598.4223,1820.0
2025-03-20 13:35:00,599.87,600.27,599.34,599.86,7085.0,598.7916,599.1909,598.2626,598.7816,7085.0
2025-03-20 13:40:00,599.73,600.1,599.72,600.01,1800.0,598.6519,599.0212,598.6419,598.9313,1800.0
2025-03-20 13:45:00,600.04,600.7,599.72,599.73,14849.0,598.9613,599.6201,598.6419,598.6519,14849.0
2025-03-20 13:50:00,599.5,599.82,599.02,599.02,1905.0,598.4223,598.7417,597.9431,597.9431,1905.0
2025-03-20 13:55:00,598.98,598.98,598.49,598.83,2098.0,597.9032,597.9032,597.4141,597.7535,2098.0
2025-03-20 14:00:00,599.14,599.4,599.14,599.39,600.0,598.0629,598.3224,598.0629,598.3125,600.0
2025-03-20 14:05:00,599.4,599.96,599.4,599.79,1930.0,598.3224,598.8814,598.3224,598.7117,1930.0
2025-03-20 14:10:00,599.96,600.77,599.93,600.71,4588.0,598.8814,599.69,598.8515,599.6301,4588.0
2025-03-20 14:15:00,600.87,601.33,600.87,600.95,3088.0,599.7898,600.249,599.7898,599.8697,3088.0
2025-03-20 14:20:00,600.95,600.95,599.21,599.45,23690.0,599.8697,599.8697,598.1328,598.3724,23690.0
2025-03-20 14:25:00,599.45,599.55,598.95,598.95,2330.0,598.3724,598.4722,597.8733,597.8733,2330.0
2025-03-20 14:30:00,598.53,599.1,597.7,599.01,2517.0,597.454,598.023,596.6255,597.9331,2517.0
2025-03-20 14:35:00,598.98,600.39,598.98,600.21,1621.0,597.9032,599.3107,597.9032,599.131,1621.0
2025-03-20 14:40:00,600.1,600.1,599.37,599.5,1644.0,599.0212,599.0212,598.2925,598.4223,1644.0
2025-03-20 14:45:00,599.43,600.48,599.42,600.48,6144.0,598.3524,599.4005,598.3424,599.4005,6144.0
2025-03-20 14:50:00,600.55,601.21,600.5,600.8,11034.0,599.4704,600.1292,599.4205,599.7199,11034.0
2025-03-20 14:55:00,600.82,601.18,599.53,599.53,2845.0,599.7399,600.0992,598.4522,598.4522,2845.0
2025-03-20 15:00:00,599.85,600.27,599.32,599.79,1709.0,598.7716,599.1909,598.2426,598.7117,1709.0
2025-03-20 15:05:00,599.84,600.18,599.29,599.29,2122.0,598.7617,599.101,598.2126,598.2126,2122.0
2025-03-20 15:10:00,599.12,599.81,599.02,599.45,2276.0,598.0429,598.7317,597.9431,598.3724,2276.0
2025-03-20 15:15:00,599.68,599.84,599.4,599.5,2399.0,598.6019,598.7617,598.3224,598.4223,2399.0
2025-03-20 15:20:00,599.38,600.37,599.33,599.97,3621.0,598.3025,599.2907,598.2526,598.8914,3621.0
2025-03-20 15:25:00,599.79,599.79,598.44,598.44,1918.0,598.7117,598.7117,597.3642,597.3642,1918.0
2025-03-20 15:30:00,598.93,599.52,598.63,598.76,3270.0,597.8533,598.4422,597.5538,597.6836,3270.0
2025-03-20 15:35:00,599.13,600.14,599.11,599.62,6258.0,598.0529,599.0611,598.033,598.5421,6258.0
2025-03-20 15:40:00,599.62,600.56,599.44,600.5,6820.0,598.5421,599.4804,598.3624,599.4205,6820.0
2025-03-20 15:45:00,600.5,601.33,600.48,601.24,8816.0,599.4205,600.249,599.4005,600.1591,8816.0
2025-03-20 15:50:00,600.89,600.89,599.29,600.34,15250.0,599.8098,599.8098,598.2126,599.2608,15250.0
2025-03-20 15:55:00,600.53,602.22,599.69,600.4,28001.0,599.4504,601.1374,598.6119,599.3206,28001.0
2025-03-21 09:30:00,592.99,592.99,590.02,592.92,232719.0,591.924,591.924,588.9593,591.8541,232719.0
2025-03-21 09:35:00,593.04,593.34,591.64,592.79,6112.0,591.9739,592.2733,590.5764,591.7243,6112.0
2025-03-21 09:40:00,593.11,595.89,592.97,595.27,7687.0,592.0438,594.8188,591.904,594.1999,7687.0
2025-03-21 09:45:00,595.1,596.02,594.61,596.02,4357.0,594.0302,594.9485,593.5411,594.9485,4357.0
2025-03-21 09:50:00,596.22,596.82,593.98,595.54,15982.0,595.1482,595.7471,592.9122,594.4694,15982.0
2025-03-21 09:55:00,595.56,596.09,594.73,595.34,1182.0,594.4893,595.0184,593.6608,594.2697,1182.0
2025-03-21 10:00:00,595.4,595.41,594.12,595.24,7483.0,594.3296,594.3396,593.0519,594.1699,7483.0
2025-03-21 10:05:00,595.24,595.24,593.56,593.56,8649.0,594.1699,594.1699,592.4929,592.4929,8649.0
2025-03-21 10:10:00,593.79,594.24,593.04,593.87,7182.0,592.7225,593.1717,591.9739,592.8024,7182.0
2025-03-21 10:15:00,593.52,593.55,592.65,593.05,4347.0,592.453,592.483,591.5846,591.9839,4347.0
2025-03-21 10:20:00,592.95,594.61,592.69,594.61,7032.0,591.884,593.5411,591.6245,593.5411,7032.0
2025-03-21 10:25:00,594.61,594.62,593.4,594.01,2598.0,593.5411,593.551,592.3332,592.9421,2598.0
2025-03-21 10:30:00,593.56,594.24,593.22,593.6,5659.0,592.4929,593.1717,592.1536,592.5329,5659.0
2025-03-21 10:35:00,593.53,593.95,593.0,593.0,2629.0,592.463,592.8822,591.934,591.934,2629.0
2025-03-21 10:40:00,592.97,593.05,592.03,593.05,2478.0,591.904,591.9839,590.9657,591.9839,2478.0
2025-03-21 10:45:00,593.06,593.34,592.68,593.15,2252.0,591.9938,592.2733,591.6145,592.0837,2252.0
2025-03-21 10:50:00,593.15,594.06,593.15,593.79,1652.0,592.0837,592.992,592.0837,592.7225,1652.0
2025-03-21 10:55:00,594.24,594.81,594.18,594.71,2120.0,593.1717,593.7407,593.1118,593.6409,2120.0
2025-03-21 11:00:00,594.71,595.45,594.64,595.45,2034.0,593.6409,594.3795,593.571,594.3795,2034.0
2025-03-21 11:05:00,595.49,595.5,594.99,594.99,495.0,594.4195,594.4295,593.9204,593.9204,495.0
2025-03-21 11:10:00,594.89,594.9,593.8,593.8,1748.0,593.8206,593.8305,592.7325,592.7325,1748.0
2025-03-21 11:15:00,593.67,593.83,593.19,593.37,2330.0,592.6027,592.7625,592.1236,592.3033,2330.0
2025-03-21 11:20:00,593.37,593.7,592.71,592.71,1053.0,592.3033,592.6327,591.6445,591.6445,1053.0
2025-03-21 11:25:00,592.8,593.5,592.8,593.07,1025.0,591.7343,592.4331,591.7343,592.0038,1025.0
2025-03-21 11:30:00,593.06,594.3,593.05,594.06,3066.0,591.9938,593.2316,591.9839,592.992,3066.0
2025-03-21 11:35:00,594.01,594.48,593.88,594.48,1855.0,592.9421,593.4113,592.8124,593.4113,1855.0
2025-03-21 11:40:00,594.04,594.22,593.7,594.13,2208.0,592.9721,593.1518,592.6327,593.0619,2208.0
2025-03-21 11:45:00,594.2,595.13,594.11,594.85,3228.0,593.1318,594.0601,593.042,593.7806,3228.0
2025-03-21 11:50:00,594.85,595.5,594.41,594.87,4842.0,593.7806,594.4295,593.3414,593.8006,4842.0
2025-03-21 11:55:00,594.95,594.95,594.93,594.94,1000.0,593.8804,593.8804,593.8605,593.8705,1000.0
2025-03-21 12:00:00,594.99,596.68,594.99,596.12,8744.0,593.9204,595.6073,593.9204,595.0483,8744.0
2025-03-21 12:05:00,596.72,597.13,596.7,597.07,743.0,595.6473,596.0565,595.6273,595.9966,743.0
2025-03-21 12:10:00,597.89,599.6,597.63,599.6,2877.0,596.8152,598.5221,596.5556,598.5221,2877.0
2025-03-21 12:15:00,599.96,601.66,599.59,601.56,3387.0,598.8814,600.5784,598.5121,600.4786,3387.0
2025-03-21 12:20:00,601.27,602.04,600.57,601.41,5041.0,600.1891,600.9577,599.4903,600.3288,5041.0
2025-03-21 12:25:00,601.91,602.44,600.75,600.75,5920.0,600.8279,601.357,599.67,599.67,5920.0
2025-03-21 12:30:00,600.8,600.8,600.29,600.3,300.0,599.7199,599.7199,599.2108,599.2208,300.0
2025-03-21 12:35:00,599.59,601.3,599.36,600.77,7987.0,598.5121,600.219,598.2825,599.69,7987.0
2025-03-21 12:40:00,600.87,601.08,600.39,600.45,2997.0,599.7898,599.9994,599.3107,599.3706,2997.0
2025-03-21 12:45:00,600.53,601.0,600.53,600.94,2049.0,599.4504,599.9196,599.4504,599.8597,2049.0
2025-03-21 12:50:00,601.0,601.24,600.83,600.96,3467.0,599.9196,600.1591,599.7499,599.8796,3467.0
2025-03-21 12:55:00,600.96,601.77,600.95,601.41,3367.0,599.8796,600.6882,599.8697,600.3288,3367.0
2025-03-21 13:00:00,601.7,601.7,599.89,600.06,2110.0,600.6183,600.6183,598.8116,598.9813,2110.0
2025-03-21 13:05:00,600.46,600.59,600.46,600.58,289.0,599.3805,599.5103,599.3805,599.5003,289.0
2025-03-21 13:10:00,601.34,601.68,600.64,600.64,2551.0,600.259,600.5983,599.5602,599.5602,2551.0
2025-03-21 13:15:00,600.85,601.0,600.41,600.44,1966.0,599.7698,599.9196,599.3306,599.3606,1966.0
2025-03-21 13:20:00,600.44,601.0,600.07,601.0,3571.0,599.3606,599.9196,598.9912,599.9196,3571.0
2025-03-21 13:25:00,600.85,600.85,599.29,599.63,4234.0,599.7698,599.7698,598.2126,598.552,4234.0
2025-03-21 13:30:00,599.3,599.8,599.26,599.8,3135.0,598.2226,598.7217,598.1827,598.7217,3135.0
2025-03-21 13:35:00,599.98,600.33,599.98,600.18,8069.0,598.9014,599.2508,598.9014,599.101,8069.0
2025-03-21 13:40:00,600.6,601.28,600.6,601.28,6574.0,599.5203,600.1991,599.5203,600.1991,6574.0
2025-03-21 13:45:00,600.96,601.15,600.44,601.01,3640.0,599.8796,600.0693,599.3606,599.9296,3640.0
2025-03-21 13:50:00,601.01,601.41,600.67,600.9,3102.0,599.9296,600.3288,599.5902,599.8197,3102.0
2025-03-21 13:55:00,600.84,600.84,600.06,600.06,4173.0,599.7599,599.7599,598.9813,598.9813,4173.0
2025-03-21 14:00:00,600.06,600.33,599.79,600.19,3222.0,598.9813,599.2508,598.7117,599.111,3222.0
2025-03-21 14:05:00,600.38,600.38,599.63,599.87,5747.0,599.3007,599.3007,598.552,598.7916,5747.0
2025-03-21 14:10:00,599.59,599.75,599.29,599.29,2256.0,598.5121,598.6718,598.2126,598.2126,2256.0
2025-03-21 14:15:00,599.13,600.08,598.94,599.92,5025.0,598.0529,599.0012,597.8633,598.8415,5025.0
2025-03-21 14:20:00,599.69,600.22,599.01,599.01,4991.0,598.6119,599.141,597.9331,597.9331,4991.0
2025-03-21 14:25:00,598.97,599.15,598.53,599.07,4525.0,597.8932,598.0729,597.454,597.993,4525.0
2025-03-21 14:30:00,598.81,600.22,598.8,599.61,6873.0,597.7335,599.141,597.7235,598.5321,6873.0
2025-03-21 14:35:00,599.73,600.15,599.33,599.88,9833.0,598.6519,599.0711,598.2526,598.8016,9833.0
2025-03-21 14:40:00,600.05,600.1,599.57,599.84,2482.0,598.9713,599.0212,598.4921,598.7617,2482.0
2025-03-21 14:45:00,599.74,599.87,599.03,599.4,3866.0,598.6618,598.7916,597.9531,598.3224,3866.0
2025-03-21 14:50:00,599.39,600.14,599.33,599.93,7804.0,598.3125,599.0611,598.2526,598.8515,7804.0
2025-03-21 14:55:00,600.19,601.58,600.19,600.44,7380.0,599.111,600.4985,599.111,599.3606,7380.0
2025-03-21 15:00:00,600.72,600.72,600.02,600.27,6134.0,599.6401,599.6401,598.9413,599.1909,6134.0
2025-03-21 15:05:00,600.39,600.91,599.83,599.85,5245.0,599.3107,599.8297,598.7517,598.7716,5245.0
2025-03-21 15:10:00,599.97,600.54,599.5,600.32,5182.0,598.8914,599.4604,598.4223,599.2408,5182.0
2025-03-21 15:15:00,600.31,601.0,600.29,600.62,8017.0,599.2308,599.9196,599.2108,599.5403,8017.0
2025-03-21 15:20:00,600.77,601.36,600.06,601.21,16919.0,599.69,600.2789,598.9813,600.1292,16919.0
2025-03-21 15:25:00,600.92,601.71,600.88,601.43,4692.0,599.8397,600.6283,599.7998,600.3488,4692.0
2025-03-21 15:30:00,601.69,602.32,601.51,601.6,29605.0,600.6083,601.2372,600.4287,600.5185,29605.0
2025-03-21 15:35:00,601.48,602.0,600.93,601.74,8395.0,600.3987,600.9178,599.8497,600.6582,8395.0
2025-03-21 15:40:00,601.54,601.54,600.94,601.0,5885.0,600.4586,600.4586,599.8597,599.9196,5885.0
2025-03-21 15:45:00,601.13,601.59,601.0,601.14,10815.0,600.0493,600.5085,599.9196,600.0593,10815.0
2025-03-21 15:50:00,601.31,605.25,601.15,603.63,32764.0,600.229,604.1619,600.0693,602.5448,32764.0
2025-03-21 15:55:00,603.26,604.57,603.02,604.25,54925.0,602.1755,603.4832,601.9359,603.1637,54925.0
2025-03-24 09:30:00,610.0,610.0,606.91,606.92,33352.0,608.9034,608.9034,605.8189,605.8289,33352.0
2025-03-24 09:35:00,607.36,608.82,605.28,605.67,6128.0,606.2681,607.7255,604.1919,604.5812,6128.0
2025-03-24 09:40:00,606.37,610.15,606.12,610.14,17981.0,605.2799,609.0531,605.0304,609.0431,17981.0
2025-03-24 09:45:00,610.52,611.0,609.08,610.1,14889.0,609.4225,609.9016,607.985,609.0032,14889.0
2025-03-24 09:50:00,610.5,611.52,610.0,610.78,15812.0,609.4025,610.4207,608.9034,609.682,15812.0
2025-03-24 09:55:00,610.43,611.0,609.6,609.61,3551.0,609.3326,609.9016,608.5041,608.5141,3551.0
2025-03-24 10:00:00,610.31,611.35,609.0,609.97,3459.0,609.2128,610.251,607.9052,608.8734,3459.0
2025-03-24 10:05:00,609.74,610.4,609.03,609.04,5255.0,608.6439,609.3027,607.9351,607.9451,5255.0
2025-03-24 10:10:00,609.48,609.73,608.2,609.18,7397.0,608.3843,608.6339,607.1066,608.0849,7397.0
2025-03-24 10:15:00,609.35,609.35,607.27,607.27,5472.0,608.2546,608.2546,606.1783,606.1783,5472.0
2025-03-24 10:20:00,607.25,608.28,607.25,607.93,4430.0,606.1583,607.1865,606.1583,606.8371,4430.0
2025-03-24 10:25:00,607.55,607.55,606.44,606.87,2274.0,606.4578,606.4578,605.3498,605.779,2274.0
2025-03-24 10:30:00,606.87,606.89,606.2,606.51,2989.0,605.779,605.799,605.1102,605.4197,2989.0
2025-03-24 10:35:00,606.75,607.8,606.75,607.0,17250.0,605.6592,606.7073,605.6592,605.9088,17250.0
2025-03-24 10:40:00,607.3,608.08,607.11,607.31,14371.0,606.2082,606.9868,606.0186,606.2182,14371.0
2025-03-24 10:45:00,607.38,607.44,606.94,606.94,1068.0,606.2881,606.348,605.8489,605.8489,1068.0
2025-03-24 10:50:00,607.43,607.61,607.08,607.61,3400.0,606.338,606.5177,605.9886,606.5177,3400.0
2025-03-24 10:55:00,607.71,607.71,607.46,607.63,600.0,606.6175,606.6175,606.368,606.5377,600.0
2025-03-24 11:00:00,607.64,608.55,607.18,608.55,3196.0,606.5476,607.456,606.0885,607.456,3196.0
2025-03-24 11:05:00,608.76,608.98,608.3,608.98,1476.0,607.6656,607.8852,607.2064,607.8852,1476.0
2025-03-24 11:10:00,608.98,608.98,608.67,608.68,2433.0,607.8852,607.8852,607.5758,607.5858,2433.0
2025-03-24 11:15:00,609.09,609.16,608.55,608.63,2288.0,607.995,608.0649,607.456,607.5359,2288.0
2025-03-24 11:20:00,608.55,608.92,608.49,608.67,2196.0,607.456,607.8253,607.3961,607.5758,2196.0
2025-03-24 11:25:00,608.68,608.68,608.1,608.45,2340.0,607.5858,607.5858,607.0068,607.3562,2340.0
2025-03-24 11:30:00,608.56,608.72,608.56,608.72,563.0,607.466,607.6257,607.466,607.6257,563.0
2025-03-24 11:35:00,609.01,609.06,608.75,609.01,763.0,607.9152,607.9651,607.6556,607.9152,763.0
2025-03-24 11:40:00,608.94,609.1,608.63,608.63,3234.0,607.8453,608.005,607.5359,607.5359,3234.0
2025-03-24 11:45:00,608.79,608.79,608.12,608.53,1627.0,607.6956,607.6956,607.0268,607.436,1627.0
2025-03-24 11:50:00,608.54,608.7,608.43,608.7,927.0,607.446,607.6057,607.3362,607.6057,927.0
2025-03-24 11:55:00,608.58,608.61,608.35,608.55,2443.0,607.4859,607.5159,607.2564,607.456,2443.0
2025-03-24 12:00:00,608.54,609.34,608.54,609.34,1631.0,607.446,608.2446,607.446,608.2446,1631.0
2025-03-24 12:05:00,609.26,610.17,609.26,610.15,2635.0,608.1647,609.0731,608.1647,609.0531,2635.0
2025-03-24 12:10:00,609.83,610.68,609.82,610.49,6234.0,608.7337,609.5822,608.7237,609.3925,6234.0
2025-03-24 12:15:00,610.5,611.0,610.47,610.68,8376.0,609.4025,609.9016,609.3725,609.5822,8376.0
2025-03-24 12:20:00,611.0,612.46,610.68,612.46,4065.0,609.9016,611.359,609.5822,611.359,4065.0
2025-03-24 12:25:00,612.25,612.29,610.83,610.97,6389.0,611.1493,611.1893,609.7319,609.8716,6389.0
2025-03-24 12:30:00,611.14,611.46,610.86,611.28,2939.0,610.0413,610.3608,609.7618,610.1811,2939.0
2025-03-24 12:35:00,611.46,612.41,611.39,611.93,7256.0,610.3608,611.3091,610.2909,610.8299,7256.0
2025-03-24 12:40:00,611.87,611.94,611.49,611.51,5652.0,610.77,610.8399,610.3907,610.4107,5652.0
2025-03-24 12:45:00,611.76,612.73,611.76,612.64,2245.0,610.6602,611.6285,610.6602,611.5386,2245.0
2025-03-24 12:50:00,612.21,612.98,611.39,611.71,13912.0,611.1094,611.878,610.2909,610.6103,13912.0
2025-03-24 12:55:00,611.6,611.76,611.38,611.42,3936.0,610.5005,610.6602,610.2809,610.3208,3936.0
2025-03-24 13:00:00,611.76,611.76,611.08,611.63,1800.0,610.6602,610.6602,609.9814,610.5305,1800.0
2025-03-24 13:05:00,611.64,611.84,611.04,611.06,6051.0,610.5404,610.7401,609.9415,609.9615,6051.0
2025-03-24 13:10:00,611.29,611.94,611.07,611.94,4811.0,610.1911,610.8399,609.9715,610.8399,4811.0
2025-03-24 13:15:00,611.85,612.22,611.84,612.0,2826.0,610.7501,611.1194,610.7401,610.8998,2826.0
2025-03-24 13:20:00,612.06,613.21,612.06,612.99,6290.0,610.9597,612.1076,610.9597,611.888,6290.0
2025-03-24 13:25:00,613.03,613.11,612.47,612.69,8325.0,611.9279,612.0078,611.3689,611.5886,8325.0
2025-03-24 13:30:00,612.88,613.47,612.38,613.47,6283.0,611.7782,612.3672,611.2791,612.3672,6283.0
2025-03-24 13:35:00,612.88,613.4,612.63,613.39,7055.0,611.7782,612.2973,611.5287,612.2873,7055.0
2025-03-24 13:40:00,613.43,613.43,612.3,612.3,6460.0,612.3272,612.3272,611.1993,611.1993,6460.0
2025-03-24 13:45:00,612.55,613.17,612.55,613.0,2803.0,611.4488,612.0677,611.4488,611.898,2803.0
2025-03-24 13:50:00,612.98,613.29,612.5,612.6,5935.0,611.878,612.1875,611.3989,611.4987,5935.0
2025-03-24 13:55:00,612.59,613.03,612.32,613.03,3675.0,611.4887,611.9279,611.2192,611.9279,3675.0
2025-03-24 14:00:00,613.03,613.05,612.06,612.31,7215.0,611.9279,611.9479,610.9597,611.2092,7215.0
2025-03-24 14:05:00,612.56,612.76,612.2,612.67,12361.0,611.4588,611.6584,611.0994,611.5686,12361.0
2025-03-24 14:10:00,612.9,613.01,612.24,612.58,23848.0,611.7982,611.908,611.1394,611.4788,23848.0
2025-03-24 14:15:00,612.25,613.28,612.2,613.17,6500.0,611.1493,612.1775,611.0994,612.0677,6500.0
2025-03-24 14:20:00,612.84,613.13,612.3,612.45,6016.0,611.7383,612.0278,611.1993,611.349,6016.0
2025-03-24 14:25:00,612.43,613.26,612.19,613.05,4757.0,611.329,612.1575,611.0895,611.9479,4757.0
2025-03-24 14:30:00,613.11,613.15,611.81,611.81,15369.0,612.0078,612.0477,610.7101,610.7101,15369.0
2025-03-24 14:35:00,612.02,612.85,611.4,612.46,9712.0,610.9198,611.7483,610.3009,611.359,9712.0
2025-03-24 14:40:00,612.44,613.25,611.96,613.13,13108.0,611.339,612.1475,610.8599,612.0278,13108.0
2025-03-24 14:45:00,612.51,612.78,612.15,612.48,3154.0,611.4089,611.6784,611.0495,611.3789,3154.0
2025-03-24 14:50:00,612.78,613.08,612.16,612.17,10893.0,611.6784,611.9779,611.0595,611.0695,10893.0
2025-03-24 14:55:00,612.69,612.96,612.27,612.66,9986.0,611.5886,611.8581,611.1693,611.5586,9986.0
2025-03-24 15:00:00,612.69,612.97,612.36,612.97,8652.0,611.5886,611.8681,611.2591,611.8681,8652.0
2025-03-24 15:05:00,613.0,613.63,613.0,613.33,1564.0,611.898,612.5269,611.898,612.2274,1564.0
2025-03-24 15:10:00,613.26,613.43,613.03,613.04,4905.0,612.1575,612.3272,611.9279,611.9379,4905.0
2025-03-24 15:15:00,613.0,613.23,612.82,613.05,2678.0,611.898,612.1276,611.7183,611.9479,2678.0
2025-03-24 15:20:00,612.98,612.98,612.33,612.75,8492.0,611.878,611.878,611.2292,611.6484,8492.0
2025-03-24 15:25:00,612.62,613.14,612.45,613.0,6245.0,611.5187,612.0377,611.349,611.898,6245.0
2025-03-24 15:30:00,613.08,613.57,613.01,613.47,6294.0,611.9779,612.467,611.908,612.3672,6294.0
2025-03-24 15:35:00,613.5,613.5,612.74,612.95,15410.0,612.3971,612.3971,611.6385,611.8481,15410.0
2025-03-24 15:40:00,612.8,613.34,612.7,613.2,8935.0,611.6984,612.2374,611.5985,612.0976,8935.0
2025-03-24 15:45:00,613.21,613.21,612.57,612.74,22177.0,612.1076,612.1076,611.4688,611.6385,22177.0
2025-03-24 15:50:00,612.92,614.15,611.47,614.02,27853.0,611.8181,613.0459,610.3707,612.9162,27853.0
2025-03-24 15:55:00,614.02,614.29,612.75,612.85,46988.0,612.9162,613.1857,611.6484,611.7483,46988.0
2025-03-25 09:30:00,611.52,616.04,605.21,614.99,27298.0,610.4207,614.9325,604.122,613.8844,27298.0
2025-03-25 09:35:00,613.76,613.76,610.65,612.13,5492.0,612.6566,612.6566,609.5522,611.0296,5492.0
2025-03-25 09:40:00,611.01,613.3,611.0,613.29,5214.0,609.9116,612.1975,609.9016,612.1875,5214.0
2025-03-25 09:45:00,612.8,613.49,612.49,613.16,2202.0,611.6984,612.3871,611.3889,612.0577,2202.0
2025-03-25 09:50:00,613.2,614.27,612.68,614.21,13478.0,612.0976,613.1657,611.5786,613.1058,13478.0
2025-03-25 09:55:00,615.28,615.99,615.27,615.99,1368.0,614.1739,614.8826,614.1639,614.8826,1368.0
2025-03-25 10:00:00,615.11,615.74,614.6,615.24,2670.0,614.0042,614.6331,613.4951,614.134,2670.0
2025-03-25 10:05:00,614.88,616.17,614.87,615.56,2564.0,613.7746,615.0623,613.7646,614.4534,2564.0
2025-03-25 10:10:00,615.89,616.34,615.22,615.9,2561.0,614.7828,615.232,614.114,614.7928,2561.0
2025-03-25 10:15:00,616.08,617.5,615.98,616.09,3829.0,614.9725,616.3899,614.8726,614.9824,3829.0
2025-03-25 10:20:00,615.47,615.47,614.46,614.47,1351.0,614.3636,614.3636,613.3554,613.3654,1351.0
2025-03-25 10:25:00,614.32,614.78,613.93,614.58,4657.0,613.2156,613.6748,612.8263,613.4752,4657.0
2025-03-25 10:30:00,614.99,616.11,614.86,616.11,10483.0,613.8844,615.0024,613.7547,615.0024,10483.0
2025-03-25 10:35:00,616.16,617.52,615.82,617.34,5104.0,615.0523,616.4099,614.7129,616.2302,5104.0
2025-03-25 10:40:00,617.67,619.97,617.04,619.38,8440.0,616.5596,618.8555,615.9307,618.2665,8440.0
2025-03-25 10:45:00,619.38,619.38,618.01,618.68,8844.0,618.2665,618.2665,616.899,617.5678,8844.0
2025-03-25 10:50:00,618.79,619.31,618.4,619.06,2964.0,617.6776,618.1967,617.2883,617.9471,2964.0
2025-03-25 10:55:00,619.23,619.23,618.21,618.62,4513.0,618.1168,618.1168,617.0986,617.5079,4513.0
2025-03-25 11:00:00,618.62,618.88,617.83,618.24,22132.0,617.5079,617.7674,616.7193,617.1286,22132.0
2025-03-25 11:05:00,618.54,619.46,618.44,619.46,5715.0,617.428,618.3464,617.3282,618.3464,5715.0
2025-03-25 11:10:00,619.55,620.42,619.55,619.64,7638.0,618.4362,619.3047,618.4362,618.5261,7638.0
2025-03-25 11:15:00,620.19,620.93,619.54,620.56,7915.0,619.0751,619.8137,618.4262,619.4444,7915.0
2025-03-25 11:20:00,620.63,620.7,619.44,619.85,6579.0,619.5143,619.5842,618.3264,618.7357,6579.0
2025-03-25 11:25:00,619.75,620.39,619.72,619.77,15094.0,618.6359,619.2747,618.6059,618.6558,15094.0
2025-03-25 11:30:00,620.0,620.0,619.08,619.24,20250.0,618.8854,618.8854,617.9671,618.1268,20250.0
2025-03-25 11:35:00,619.36,619.36,618.23,619.07,26039.0,618.2466,618.2466,617.1186,617.9571,26039.0
2025-03-25 11:40:00,619.17,619.95,618.43,618.43,13752.0,618.0569,618.8355,617.3182,617.3182,13752.0
2025-03-25 11:45:00,618.72,618.73,617.33,617.33,4455.0,617.6077,617.6177,616.2202,616.2202,4455.0
2025-03-25 11:50:00,617.64,617.65,616.72,616.72,3368.0,616.5297,616.5396,615.6113,615.6113,3368.0
2025-03-25 11:55:00,616.51,617.04,616.09,616.56,3087.0,615.4017,615.9307,614.9824,615.4516,3087.0
2025-03-25 12:00:00,616.79,617.4,616.54,617.32,1726.0,615.6812,616.2901,615.4316,616.2102,1726.0
2025-03-25 12:05:00,617.82,617.82,617.03,617.63,3063.0,616.7093,616.7093,615.9208,616.5197,3063.0
2025-03-25 12:10:00,617.47,617.79,616.77,616.95,10858.0,616.36,616.6794,615.6612,615.8409,10858.0
2025-03-25 12:15:00,617.36,617.36,614.9,615.31,3870.0,616.2502,616.2502,613.7946,614.2038,3870.0
2025-03-25 12:20:00,615.25,615.72,614.86,614.9,4390.0,614.144,614.6131,613.7547,613.7946,4390.0
2025-03-25 12:25:00,614.92,614.92,614.16,614.51,1797.0,613.8145,613.8145,613.0559,613.4053,1797.0
2025-03-25 12:30:00,614.51,615.07,614.18,614.18,4568.0,613.4053,613.9643,613.0759,613.0759,4568.0
2025-03-25 12:35:00,614.19,614.84,614.15,614.84,1662.0,613.0859,613.7347,613.0459,613.7347,1662.0
2025-03-25 12:40:00,614.6,615.24,614.59,615.19,2083.0,613.4951,614.134,613.4851,614.0841,2083.0
2025-03-25 12:45:00,614.78,614.88,614.36,614.76,2086.0,613.6748,613.7746,613.2556,613.6548,2086.0
2025-03-25 12:50:00,614.76,615.37,614.76,614.9,1105.0,613.6548,614.2637,613.6548,613.7946,1105.0
2025-03-25 12:55:00,615.15,615.15,613.99,613.99,1730.0,614.0441,614.0441,612.8862,612.8862,1730.0
2025-03-25 13:00:00,614.16,615.77,614.16,615.76,2825.0,613.0559,614.663,613.0559,614.653,2825.0
2025-03-25 13:05:00,615.68,616.47,615.45,616.18,2212.0,614.5732,615.3618,614.3436,615.0723,2212.0
2025-03-25 13:10:00,616.1,616.1,615.38,615.38,1447.0,614.9924,614.9924,614.2737,614.2737,1447.0
2025-03-25 13:15:00,615.43,615.43,615.18,615.41,800.0,614.3236,614.3236,614.0741,614.3037,800.0
2025-03-25 13:20:00,615.52,615.52,615.18,615.4,1337.0,614.4135,614.4135,614.0741,614.2937,1337.0
2025-03-25 13:25:00,614.98,615.83,614.97,615.4,1196.0,613.8744,614.7229,613.8645,614.2937,1196.0
2025-03-25 13:30:00,615.38,615.82,615.04,615.72,2393.0,614.2737,614.7129,613.9343,614.6131,2393.0
2025-03-25 13:35:00,615.72,615.72,615.08,615.08,992.0,614.6131,614.6131,613.9743,613.9743,992.0
2025-03-25 13:40:00,615.03,616.05,615.03,615.89,2476.0,613.9243,614.9425,613.9243,614.7828,2476.0
2025-03-25 13:45:00,615.89,616.04,615.22,615.29,2738.0,614.7828,614.9325,614.114,614.1839,2738.0
2025-03-25 13:50:00,615.03,615.15,614.78,615.14,1058.0,613.9243,614.0441,613.6748,614.0341,1058.0
2025-03-25 13:55:00,615.35,615.56,614.86,614.86,1101.0,614.2438,614.4534,613.7547,613.7547,1101.0
2025-03-25 14:00:00,614.85,614.93,614.54,614.54,1338.0,613.7447,613.8245,613.4352,613.4352,1338.0
2025-03-25 14:05:00,614.57,614.93,614.38,614.48,2162.0,613.4652,613.8245,613.2755,613.3753,2162.0
2025-03-25 14:10:00,614.72,615.63,614.71,614.96,1616.0,613.6149,614.5233,613.6049,613.8545,1616.0
2025-03-25 14:15:00,614.87,615.33,614.7,615.22,5464.0,613.7646,614.2238,613.5949,614.114,5464.0
2025-03-25 14:20:00,615.23,615.41,614.95,615.0,7382.0,614.124,614.3037,613.8445,613.8944,7382.0
2025-03-25 14:25:00,614.95,614.95,614.38,614.4,1672.0,613.8445,613.8445,613.2755,613.2955,1672.0
2025-03-25 14:30:00,614.44,614.44,613.9,614.0,1281.0,613.3354,613.3354,612.7964,612.8962,1281.0
2025-03-25 14:35:00,613.93,614.33,613.93,614.12,1398.0,612.8263,613.2256,612.8263,613.016,1398.0
2025-03-25 14:40:00,614.12,614.35,613.48,614.29,4406.0,613.016,613.2456,612.3771,613.1857,4406.0
2025-03-25 14:45:00,614.41,614.75,614.07,614.07,1976.0,613.3055,613.6449,612.9661,612.9661,1976.0
2025-03-25 14:50:00,614.04,614.07,613.67,613.79,3153.0,612.9361,612.9661,612.5668,612.6866,3153.0
2025-03-25 14:55:00,613.72,614.62,613.72,614.48,1545.0,612.6167,613.5151,612.6167,613.3753,1545.0
2025-03-25 15:00:00,614.58,614.72,613.93,614.37,2357.0,613.4752,613.6149,612.8263,613.2655,2357.0
2025-03-25 15:05:00,614.65,615.0,614.39,614.46,1820.0,613.545,613.8944,613.2855,613.3554,1820.0
2025-03-25 15:10:00,614.59,614.71,614.16,614.4,3103.0,613.4851,613.6049,613.0559,613.2955,3103.0
2025-03-25 15:15:00,614.34,615.39,614.27,614.97,2129.0,613.2356,614.2837,613.1657,613.8645,2129.0
2025-03-25 15:20:00,615.74,615.97,615.66,615.7,1367.0,614.6331,614.8627,614.5532,614.5931,1367.0
2025-03-25 15:25:00,615.9,616.14,615.66,616.13,2488.0,614.7928,615.0324,614.5532,615.0224,2488.0
2025-03-25 15:30:00,616.14,616.76,615.88,616.76,9908.0,615.0324,615.6512,614.7728,615.6512,9908.0
2025-03-25 15:35:00,616.6,616.61,615.76,616.0,4466.0,615.4915,615.5015,614.653,614.8926,4466.0
2025-03-25 15:40:00,615.89,617.3,615.88,617.25,2960.0,614.7828,616.1903,614.7728,616.1404,2960.0
2025-03-25 15:45:00,617.25,618.49,617.24,618.49,13412.0,616.1404,617.3781,616.1304,617.3781,13412.0
2025-03-25 15:50:00,618.3,618.33,617.13,618.0,14766.0,617.1885,617.2184,616.0206,616.889,14766.0
2025-03-25 15:55:00,618.19,619.55,618.12,618.72,40046.0,617.0787,618.4362,617.0088,617.6077,40046.0
2025-03-26 09:30:00,618.09,618.78,615.0,616.44,13117.0,616.9788,617.6676,613.8944,615.3318,13117.0
2025-03-26 09:35:00,616.44,618.86,616.44,617.72,2344.0,615.3318,617.7475,615.3318,616.6095,2344.0
2025-03-26 09:40:00,618.17,618.91,618.01,618.08,1232.0,617.0587,617.7974,616.899,616.9689,1232.0
2025-03-26 09:45:00,618.77,619.28,618.14,618.41,3039.0,617.6576,618.1667,617.0288,617.2983,3039.0
2025-03-26 09:50:00,618.69,619.42,618.11,618.66,1900.0,617.5778,618.3065,616.9988,617.5478,1900.0
2025-03-26 09:55:00,618.06,618.4,617.05,617.05,3064.0,616.9489,617.2883,615.9407,615.9407,3064.0
2025-03-26 10:00:00,616.81,617.52,616.5,616.68,10555.0,615.7011,616.4099,615.3917,615.5714,10555.0
2025-03-26 10:05:00,616.77,619.13,616.77,617.79,4284.0,615.6612,618.017,615.6612,616.6794,4284.0
2025-03-26 10:10:00,618.0,618.87,617.82,618.87,3615.0,616.889,617.7574,616.7093,617.7574,3615.0
2025-03-26 10:15:00,619.02,619.29,618.05,618.05,3084.0,617.9072,618.1767,616.9389,616.9389,3084.0
2025-03-26 10:20:00,618.02,618.45,617.46,617.76,5124.0,616.909,617.3382,616.35,616.6494,5124.0
2025-03-26 10:25:00,617.84,617.89,616.93,617.27,3804.0,616.7293,616.7792,615.8209,616.1603,3804.0
2025-03-26 10:30:00,617.12,617.44,616.34,616.36,4124.0,616.0106,616.33,615.232,615.252,4124.0
2025-03-26 10:35:00,616.45,616.7,615.79,615.79,2307.0,615.3418,615.5913,614.683,614.683,2307.0
2025-03-26 10:40:00,616.15,616.32,615.13,615.9,5858.0,615.0423,615.212,614.0242,614.7928,5858.0
2025-03-26 10:45:00,616.7,616.7,615.75,616.09,1426.0,615.5913,615.5913,614.6431,614.9824,1426.0
2025-03-26 10:50:00,615.9,618.13,615.9,618.13,1651.0,614.7928,617.0188,614.7928,617.0188,1651.0
2025-03-26 10:55:00,618.07,618.9,618.04,618.19,4856.0,616.9589,617.7874,616.9289,617.0787,4856.0
2025-03-26 11:00:00,617.96,618.37,617.73,618.05,1806.0,616.8491,617.2583,616.6195,616.9389,1806.0
2025-03-26 11:05:00,618.0,618.8,617.68,618.54,1920.0,616.889,617.6876,616.5696,617.428,1920.0
2025-03-26 11:10:00,618.95,619.23,618.68,618.94,1210.0,617.8373,618.1168,617.5678,617.8273,1210.0
2025-03-26 11:15:00,618.85,620.26,618.85,620.25,2375.0,617.7375,619.1449,617.7375,619.135,2375.0
2025-03-26 11:20:00,620.27,620.27,619.32,619.37,2007.0,619.1549,619.1549,618.2066,618.2565,2007.0
2025-03-26 11:25:00,619.19,619.55,618.64,618.64,2550.0,618.0769,618.4362,617.5279,617.5279,2550.0
2025-03-26 11:30:00,618.7,618.92,618.08,618.08,2696.0,617.5877,617.8074,616.9689,616.9689,2696.0
2025-03-26 11:35:00,617.99,618.45,617.56,617.84,2200.0,616.879,617.3382,616.4498,616.7293,2200.0
2025-03-26 11:40:00,618.0,619.35,618.0,619.35,2020.0,616.889,618.2366,616.889,618.2366,2020.0
2025-03-26 11:45:00,618.62,619.61,618.62,618.89,4253.0,617.5079,618.4961,617.5079,617.7774,4253.0
2025-03-26 11:50:00,618.89,618.9,617.84,617.92,2920.0,617.7774,617.7874,616.7293,616.8092,2920.0
2025-03-26 11:55:00,617.84,617.84,616.92,617.72,5413.0,616.7293,616.7293,615.8109,616.6095,5413.0
2025-03-26 12:00:00,617.64,617.84,617.13,617.2,2120.0,616.5297,616.7293,616.0206,616.0904,2120.0
2025-03-26 12:05:00,617.68,618.32,617.68,618.15,2400.0,616.5696,617.2084,616.5696,617.0387,2400.0
2025-03-26 12:10:00,618.27,618.52,617.98,618.32,1780.0,617.1585,617.4081,616.869,617.2084,1780.0
2025-03-26 12:15:00,618.33,619.26,618.32,619.23,3032.0,617.2184,618.1467,617.2084,618.1168,3032.0
2025-03-26 12:20:00,618.98,620.2,618.9,619.43,3350.0,617.8672,619.0851,617.7874,618.3164,3350.0
2025-03-26 12:25:00,619.48,619.48,618.6,619.44,8580.0,618.3663,618.3663,617.4879,618.3264,8580.0
2025-03-26 12:30:00,619.5,619.61,618.27,618.54,3568.0,618.3863,618.4961,617.1585,617.428,3568.0
2025-03-26 12:35:00,618.54,619.49,617.8,617.8,15070.0,617.428,618.3763,616.6894,616.6894,15070.0
2025-03-26 12:40:00,617.35,618.04,617.35,617.72,920.0,616.2402,616.9289,616.2402,616.6095,920.0
2025-03-26 12:45:00,618.06,619.21,618.06,619.21,3110.0,616.9489,618.0968,616.9489,618.0968,3110.0
2025-03-26 12:50:00,619.21,619.21,618.21,618.22,2330.0,618.0968,618.0968,617.0986,617.1086,2330.0
2025-03-26 12:55:00,617.97,617.97,616.7,616.7,16707.0,616.8591,616.8591,615.5913,615.5913,16707.0
2025-03-26 13:00:00,616.6,617.01,616.08,616.09,3494.0,615.4915,615.9008,614.9725,614.9824,3494.0
2025-03-26 13:05:00,616.45,616.99,616.45,616.52,1081.0,615.3418,615.8808,615.3418,615.4117,1081.0
2025-03-26 13:10:00,616.63,616.74,615.99,616.2,2850.0,615.5215,615.6313,614.8826,615.0922,2850.0
2025-03-26 13:15:00,615.85,616.08,615.39,615.63,1880.0,614.7429,614.9725,614.2837,614.5233,1880.0
2025-03-26 13:20:00,615.63,616.01,614.79,615.1,8499.0,614.5233,614.9026,613.6848,613.9942,8499.0
2025-03-26 13:25:00,614.79,614.8,613.68,614.68,8530.0,613.6848,613.6948,612.5768,613.575,8530.0
2025-03-26 13:30:00,614.68,615.18,614.22,614.74,6220.0,613.575,614.0741,613.1158,613.6349,6220.0
2025-03-26 13:35:00,614.67,615.01,614.2,614.66,8213.0,613.565,613.9044,613.0958,613.555,8213.0
2025-03-26 13:40:00,614.69,615.1,614.01,614.01,9119.0,613.585,613.9942,612.9062,612.9062,9119.0
2025-03-26 13:45:00,614.16,614.31,613.81,614.05,1362.0,613.0559,613.2056,612.7065,612.9461,1362.0
2025-03-26 13:50:00,614.05,614.05,613.64,613.86,2048.0,612.9461,612.9461,612.5368,612.7565,2048.0
2025-03-26 13:55:00,613.78,614.05,613.36,613.43,4093.0,612.6766,612.9461,612.2573,612.3272,4093.0
2025-03-26 14:00:00,613.57,613.63,613.07,613.32,2402.0,612.467,612.5269,611.9679,612.2174,2402.0
2025-03-26 14:05:00,613.47,613.52,613.32,613.51,2469.0,612.3672,612.4171,612.2174,612.4071,2469.0
2025-03-26 14:10:00,613.32,615.07,613.32,615.07,6889.0,612.2174,613.9643,612.2174,613.9643,6889.0
2025-03-26 14:15:00,615.04,615.3,615.04,615.08,1329.0,613.9343,614.1939,613.9343,613.9743,1329.0
2025-03-26 14:20:00,615.08,616.14,614.84,615.83,3639.0,613.9743,615.0324,613.7347,614.7229,3639.0
2025-03-26 14:25:00,615.89,616.26,615.7,616.09,1542.0,614.7828,615.1521,614.5931,614.9824,1542.0
2025-03-26 14:30:00,615.75,615.75,614.97,614.97,1100.0,614.6431,614.6431,613.8645,613.8645,1100.0
2025-03-26 14:35:00,614.88,615.16,614.57,614.8,5327.0,613.7746,614.0541,613.4652,613.6948,5327.0
2025-03-26 14:40:00,614.96,614.96,614.46,614.74,2440.0,613.8545,613.8545,613.3554,613.6349,2440.0
2025-03-26 14:45:00,614.75,614.75,613.73,613.83,6067.0,613.6449,613.6449,612.6267,612.7265,6067.0
2025-03-26 14:50:00,613.82,614.19,613.79,614.19,3430.0,612.7165,613.0859,612.6866,613.0859,3430.0
2025-03-26 14:55:00,614.12,614.34,613.61,613.62,6199.0,613.016,613.2356,612.5069,612.5169,6199.0
2025-03-26 15:00:00,613.61,614.43,613.61,613.68,3280.0,612.5069,613.3254,612.5069,612.5768,3280.0
2025-03-26 15:05:00,613.81,613.81,613.16,613.79,4748.0,612.7065,612.7065,612.0577,612.6866,4748.0
2025-03-26 15:10:00,613.59,613.98,613.51,613.75,3851.0,612.4869,612.8762,612.4071,612.6466,3851.0
2025-03-26 15:15:00,613.75,614.98,613.58,614.84,4501.0,612.6466,613.8744,612.477,613.7347,4501.0
2025-03-26 15:20:00,614.6,615.43,614.29,614.29,3884.0,613.4951,614.3236,613.1857,613.1857,3884.0
2025-03-26 15:25:00,614.3,614.53,614.02,614.02,5023.0,613.1957,613.4252,612.9162,612.9162,5023.0
2025-03-26 15:30:00,614.29,615.02,614.29,614.69,6964.0,613.1857,613.9144,613.1857,613.585,6964.0
2025-03-26 15:35:00,614.69,615.44,614.69,615.18,4714.0,613.585,614.3336,613.585,614.0741,4714.0
2025-03-26 15:40:00,615.23,615.8,615.08,615.57,5230.0,614.124,614.693,613.9743,614.4634,5230.0
2025-03-26 15:45:00,615.44,615.63,614.62,615.11,6186.0,614.3336,614.5233,613.5151,614.0042,6186.0
2025-03-26 15:50:00,615.04,616.65,614.16,614.45,32262.0,613.9343,615.5414,613.0559,613.3454,32262.0
2025-03-26 15:55:00,614.11,615.33,613.42,615.11,75052.0,613.006,614.2238,612.3172,614.0042,75052.0
2025-03-27 09:30:00,614.56,618.69,613.41,613.41,17124.0,613.4552,617.5778,612.3073,612.3073,17124.0
2025-03-27 09:35:00,614.66,614.66,612.96,613.81,3737.0,613.555,613.555,611.8581,612.7065,3737.0
2025-03-27 09:40:00,614.76,616.79,614.0,615.0,11301.0,613.6548,615.6812,612.8962,613.8944,11301.0
2025-03-27 09:45:00,615.5,615.66,613.12,615.16,8877.0,614.3935,614.5532,612.0178,614.0541,8877.0
2025-03-27 09:50:00,614.65,614.66,612.31,613.36,7874.0,613.545,613.555,611.2092,612.2573,7874.0
2025-03-27 09:55:00,613.62,616.66,613.62,615.76,7601.0,612.5169,615.5514,612.5169,614.653,7601.0
2025-03-27 10:00:00,616.74,616.74,615.21,615.81,5194.0,615.6313,615.6313,614.104,614.7029,5194.0
2025-03-27 10:05:00,615.65,615.66,614.28,614.28,19361.0,614.5432,614.5532,613.1757,613.1757,19361.0
2025-03-27 10:10:00,614.33,619.18,614.33,619.18,11643.0,613.2256,618.0669,613.2256,618.0669,11643.0
2025-03-27 10:15:00,619.19,619.64,617.46,619.64,5506.0,618.0769,618.5261,616.35,618.5261,5506.0
2025-03-27 10:20:00,619.23,619.38,618.31,619.38,3130.0,618.1168,618.2665,617.1985,618.2665,3130.0
2025-03-27 10:25:00,619.4,620.33,618.82,620.33,3372.0,618.2865,619.2148,617.7075,619.2148,3372.0
2025-03-27 10:30:00,619.86,620.07,619.25,619.68,3464.0,618.7457,618.9553,618.1368,618.566,3464.0
2025-03-27 10:35:00,619.38,619.63,618.13,618.54,7891.0,618.2665,618.5161,617.0188,617.428,7891.0
2025-03-27 10:40:00,618.22,618.96,617.87,618.41,10624.0,617.1086,617.8473,616.7592,617.2983,10624.0
2025-03-27 10:45:00,618.41,619.15,617.51,617.51,3860.0,617.2983,618.0369,616.3999,616.3999,3860.0
2025-03-27 10:50:00,618.13,619.41,617.82,619.08,4968.0,617.0188,618.2965,616.7093,617.9671,4968.0
2025-03-27 10:55:00,619.42,619.99,618.72,619.99,3830.0,618.3065,618.8754,617.6077,618.8754,3830.0
2025-03-27 11:00:00,619.99,620.45,619.38,619.38,4549.0,618.8754,619.3346,618.2665,618.2665,4549.0
2025-03-27 11:05:00,619.61,620.23,618.99,619.21,5488.0,618.4961,619.115,617.8772,618.0968,5488.0
2025-03-27 11:10:00,618.99,620.18,618.99,619.89,5096.0,617.8772,619.0651,617.8772,618.7756,5096.0
2025-03-27 11:15:00,619.7,620.5,619.69,620.36,8603.0,618.586,619.3845,618.576,619.2448,8603.0
2025-03-27 11:20:00,620.44,620.49,619.6,620.06,4793.0,619.3246,619.3745,618.4861,618.9453,4793.0
2025-03-27 11:25:00,620.16,620.61,618.68,618.77,4341.0,619.0451,619.4943,617.5678,617.6576,4341.0
2025-03-27 11:30:00,618.69,618.69,617.88,617.88,5167.0,617.5778,617.5778,616.7692,616.7692,5167.0
2025-03-27 11:35:00,618.05,618.1,616.65,616.65,3250.0,616.9389,616.9888,615.5414,615.5414,3250.0
2025-03-27 11:40:00,617.16,617.79,615.79,617.79,5899.0,616.0505,616.6794,614.683,616.6794,5899.0
2025-03-27 11:45:00,617.79,618.0,616.91,616.94,7565.0,616.6794,616.889,615.801,615.8309,7565.0
2025-03-27 11:50:00,616.94,618.63,616.94,618.08,3824.0,615.8309,617.5179,615.8309,616.9689,3824.0
2025-03-27 11:55:00,618.08,618.77,617.66,617.91,6858.0,616.9689,617.6576,616.5496,616.7992,6858.0
2025-03-27 12:00:00,617.91,619.06,617.91,619.06,3936.0,616.7992,617.9471,616.7992,617.9471,3936.0
2025-03-27 12:05:00,618.74,619.22,618.61,619.21,5446.0,617.6277,618.1068,617.4979,618.0968,5446.0
2025-03-27 12:10:00,619.26,619.26,618.48,618.64,1251.0,618.1467,618.1467,617.3681,617.5279,1251.0
2025-03-27 12:15:00,618.86,620.13,618.86,619.6,3730.0,617.7475,619.0152,617.7475,618.4861,3730.0
2025-03-27 12:20:00,619.89,620.18,619.33,619.74,3611.0,618.7756,619.0651,618.2166,618.6259,3611.0
2025-03-27 12:25:00,619.74,620.15,618.75,618.75,6954.0,618.6259,619.0351,617.6377,617.6377,6954.0
2025-03-27 12:30:00,618.75,620.38,618.75,619.58,6902.0,617.6377,619.2647,617.6377,618.4662,6902.0
2025-03-27 12:35:00,619.15,619.15,618.25,618.5,8513.0,618.0369,618.0369,617.1386,617.3881,8513.0
2025-03-27 12:40:00,618.3,618.52,617.97,618.01,2810.0,617.1885,617.4081,616.8591,616.899,2810.0
2025-03-27 12:45:00,618.25,618.25,616.7,617.12,3200.0,617.1386,617.1386,615.5913,616.0106,3200.0
2025-03-27 12:50:00,616.89,617.01,616.28,616.43,6682.0,615.781,615.9008,615.1721,615.3218,6682.0
2025-03-27 12:55:00,616.43,616.59,614.66,614.94,8988.0,615.3218,615.4815,613.555,613.8345,8988.0
2025-03-27 13:00:00,614.93,615.07,614.1,614.82,15746.0,613.8245,613.9643,612.996,613.7147,15746.0
2025-03-27 13:05:00,614.81,615.16,614.32,615.16,4222.0,613.7047,614.0541,613.2156,614.0541,4222.0
2025-03-27 13:10:00,615.16,616.3,615.16,615.32,3111.0,614.0541,615.1921,614.0541,614.2138,3111.0
2025-03-27 13:15:00,615.68,616.06,615.01,615.25,2828.0,614.5732,614.9525,613.9044,614.144,2828.0
2025-03-27 13:20:00,615.01,616.19,614.54,616.19,8984.0,613.9044,615.0823,613.4352,615.0823,8984.0
2025-03-27 13:25:00,616.13,616.78,615.93,615.93,2506.0,615.0224,615.6712,614.8227,614.8227,2506.0
2025-03-27 13:30:00,615.73,616.32,615.42,615.57,12578.0,614.6231,615.212,614.3136,614.4634,12578.0
2025-03-27 13:35:00,615.53,616.21,614.92,616.08,7842.0,614.4234,615.1022,613.8145,614.9725,7842.0
2025-03-27 13:40:00,616.06,616.06,615.61,615.62,1504.0,614.9525,614.9525,614.5033,614.5133,1504.0
2025-03-27 13:45:00,615.62,616.43,615.54,616.24,4852.0,614.5133,615.3218,614.4334,615.1322,4852.0
2025-03-27 13:50:00,616.34,616.84,614.94,614.94,3869.0,615.232,615.7311,613.8345,613.8345,3869.0
2025-03-27 13:55:00,615.16,615.25,614.39,614.49,3350.0,614.0541,614.144,613.2855,613.3853,3350.0
2025-03-27 14:00:00,614.39,615.15,614.39,614.94,3788.0,613.2855,614.0441,613.2855,613.8345,3788.0
2025-03-27 14:05:00,615.19,615.83,615.13,615.39,6447.0,614.0841,614.7229,614.0242,614.2837,6447.0
2025-03-27 14:10:00,615.12,616.21,615.12,616.18,3580.0,614.0142,615.1022,614.0142,615.0723,3580.0
2025-03-27 14:15:00,616.46,616.46,615.34,615.38,2078.0,615.3518,615.3518,614.2338,614.2737,2078.0
2025-03-27 14:20:00,615.42,616.13,615.4,615.7,5739.0,614.3136,615.0224,614.2937,614.5931,5739.0
2025-03-27 14:25:00,615.47,616.32,615.41,616.06,4948.0,614.3636,615.212,614.3037,614.9525,4948.0
2025-03-27 14:30:00,615.63,616.15,615.3,616.15,3251.0,614.5233,615.0423,614.1939,615.0423,3251.0
2025-03-27 14:35:00,616.2,616.69,616.2,616.42,4567.0,615.0922,615.5814,615.0922,615.3118,4567.0
2025-03-27 14:40:00,616.69,617.55,616.55,617.18,3088.0,615.5814,616.4398,615.4416,616.0705,3088.0
2025-03-27 14:45:00,617.18,617.49,617.09,617.22,2027.0,616.0705,616.3799,615.9806,616.1104,2027.0
2025-03-27 14:50:00,617.22,617.48,616.49,616.49,4172.0,616.1104,616.3699,615.3817,615.3817,4172.0
2025-03-27 14:55:00,616.38,616.41,614.92,614.92,4494.0,615.2719,615.3019,613.8145,613.8145,4494.0
2025-03-27 15:00:00,614.92,616.16,614.85,616.14,4780.0,613.8145,615.0523,613.7447,615.0324,4780.0
2025-03-27 15:05:00,615.75,615.8,614.83,615.49,3349.0,614.6431,614.693,613.7247,614.3835,3349.0
2025-03-27 15:10:00,615.49,616.13,615.27,616.13,3092.0,614.3835,615.0224,614.1639,615.0224,3092.0
2025-03-27 15:15:00,616.26,617.13,616.26,617.13,5262.0,615.1521,616.0206,615.1521,616.0206,5262.0
2025-03-27 15:20:00,616.9,617.83,616.85,617.83,4576.0,615.791,616.7193,615.7411,616.7193,4576.0
2025-03-27 15:25:00,617.65,617.82,617.23,617.27,4197.0,616.5396,616.7093,616.1204,616.1603,4197.0
2025-03-27 15:30:00,617.01,617.01,616.33,616.43,3961.0,615.9008,615.9008,615.222,615.3218,3961.0
2025-03-27 15:35:00,616.62,616.86,615.76,615.9,6415.0,615.5115,615.7511,614.653,614.7928,6415.0
2025-03-27 15:40:00,615.86,616.04,615.73,616.0,5472.0,614.7529,614.9325,614.6231,614.8926,5472.0
2025-03-27 15:45:00,615.92,617.17,615.68,616.89,7776.0,614.8127,616.0605,614.5732,615.781,7776.0
2025-03-27 15:50:00,616.59,616.88,614.01,614.92,9364.0,615.4815,615.771,612.9062,613.8145,9364.0
2025-03-27 15:55:00,615.33,616.25,614.9,615.26,24423.0,614.2238,615.1422,613.7946,614.1539,24423.0
2025-03-28 09:30:00,611.57,613.79,607.54,609.94,15249.0,610.4706,612.6866,606.4478,608.8435,15249.0
2025-03-28 09:35:00,610.73,610.73,609.25,609.25,5373.0,609.6321,609.6321,608.1547,608.1547,5373.0
2025-03-28 09:40:00,608.91,609.03,607.76,608.37,13350.0,607.8153,607.9351,606.6674,607.2763,13350.0
2025-03-28 09:45:00,608.3,608.3,605.22,605.54,10183.0,607.2064,607.2064,604.132,604.4514,10183.0
2025-03-28 09:50:00,606.09,606.37,604.12,605.95,9125.0,605.0004,605.2799,603.034,604.8607,9125.0
2025-03-28 09:55:00,605.58,606.02,603.61,603.61,3107.0,604.4913,604.9305,602.5249,602.5249,3107.0
2025-03-28 10:00:00,603.61,604.07,602.14,603.87,5999.0,602.5249,602.9841,601.0575,602.7844,5999.0
2025-03-28 10:05:00,603.87,604.49,602.72,602.72,18735.0,602.7844,603.4033,601.6365,601.6365,18735.0
2025-03-28 10:10:00,603.37,603.88,600.48,600.64,7402.0,602.2853,602.7944,599.4005,599.5602,7402.0
2025-03-28 10:15:00,601.06,601.78,601.0,601.0,4638.0,599.9795,600.6982,599.9196,599.9196,4638.0
2025-03-28 10:20:00,601.64,602.78,601.37,601.37,3306.0,600.5584,601.6964,600.2889,600.2889,3306.0
2025-03-28 10:25:00,601.92,602.58,601.81,602.43,8187.0,600.8379,601.4967,600.7281,601.347,8187.0
2025-03-28 10:30:00,602.58,602.66,600.03,600.03,13773.0,601.4967,601.5766,598.9513,598.9513,13773.0
2025-03-28 10:35:00,600.36,600.48,598.22,599.42,10553.0,599.2807,599.4005,597.1446,598.3424,10553.0
2025-03-28 10:40:00,599.35,601.2,599.35,600.99,5274.0,598.2725,600.1192,598.2725,599.9096,5274.0
2025-03-28 10:45:00,601.47,601.47,598.84,598.84,7122.0,600.3887,600.3887,597.7635,597.7635,7122.0
2025-03-28 10:50:00,598.65,599.81,597.67,597.67,21706.0,597.5738,598.7317,596.5956,596.5956,21706.0
2025-03-28 10:55:00,597.68,598.04,596.83,597.68,6766.0,596.6055,596.9649,595.7571,596.6055,6766.0
2025-03-28 11:00:00,597.68,597.77,596.76,597.73,4300.0,596.6055,596.6954,595.6872,596.6554,4300.0
2025-03-28 11:05:00,597.3,598.08,596.97,597.31,9609.0,596.2262,597.0048,595.8968,596.2362,9609.0
2025-03-28 11:10:00,597.44,598.39,597.07,598.38,4915.0,596.366,597.3143,595.9966,597.3043,4915.0
2025-03-28 11:15:00,598.39,599.46,598.08,599.24,5080.0,597.3143,598.3823,597.0048,598.1627,5080.0
2025-03-28 11:20:00,599.15,599.17,598.0,598.0,4392.0,598.0729,598.0929,596.925,596.925,4392.0
2025-03-28 11:25:00,598.38,599.02,598.12,598.72,3899.0,597.3043,597.9431,597.0447,597.6437,3899.0
2025-03-28 11:30:00,598.89,599.71,598.73,599.49,4552.0,597.8134,598.6319,597.6537,598.4123,4552.0
2025-03-28 11:35:00,599.1,600.27,599.1,599.43,1900.0,598.023,599.1909,598.023,598.3524,1900.0
2025-03-28 11:40:00,599.83,600.16,599.08,599.42,3710.0,598.7517,599.0811,598.003,598.3424,3710.0
2025-03-28 11:45:00,599.83,601.01,599.82,600.57,3676.0,598.7517,599.9296,598.7417,599.4903,3676.0
2025-03-28 11:50:00,600.57,600.57,598.51,598.51,2625.0,599.4903,599.4903,597.434,597.434,2625.0
2025-03-28 11:55:00,598.33,598.86,598.33,598.6,826.0,597.2544,597.7834,597.2544,597.5239,826.0
2025-03-28 12:00:00,598.59,599.3,598.32,599.29,3632.0,597.5139,598.2226,597.2444,598.2126,3632.0
2025-03-28 12:05:00,599.15,599.56,599.15,599.3,2776.0,598.0729,598.4822,598.0729,598.2226,2776.0
2025-03-28 12:10:00,599.45,599.53,598.49,599.22,3887.0,598.3724,598.4522,597.4141,598.1428,3887.0
2025-03-28 12:15:00,599.22,599.22,597.78,597.78,3500.0,598.1428,598.1428,596.7054,596.7054,3500.0
2025-03-28 12:20:00,597.78,598.11,597.35,597.75,4908.0,596.7054,597.0348,596.2761,596.6754,4908.0
2025-03-28 12:25:00,597.75,599.54,597.74,598.9,4360.0,596.6754,598.4622,596.6654,597.8233,4360.0
2025-03-28 12:30:00,599.13,599.36,598.62,598.96,3568.0,598.0529,598.2825,597.5438,597.8832,3568.0
2025-03-28 12:35:00,598.89,599.99,598.58,599.6,9324.0,597.8134,598.9114,597.5039,598.5221,9324.0
2025-03-28 12:40:00,599.25,600.39,598.68,600.13,4790.0,598.1727,599.3107,597.6037,599.0511,4790.0
2025-03-28 12:45:00,599.88,601.56,599.86,601.56,3100.0,598.8016,600.4786,598.7816,600.4786,3100.0
2025-03-28 12:50:00,601.89,602.11,600.52,600.85,7354.0,600.808,601.0276,599.4404,599.7698,7354.0
2025-03-28 12:55:00,600.9,601.17,599.16,599.16,10279.0,599.8197,600.0893,598.0829,598.0829,10279.0
2025-03-28 13:00:00,599.57,599.77,598.66,599.47,9771.0,598.4921,598.6918,597.5838,598.3923,9771.0
2025-03-28 13:05:00,599.74,599.74,598.14,598.14,5149.0,598.6618,598.6618,597.0647,597.0647,5149.0
2025-03-28 13:10:00,597.56,597.97,597.56,597.56,3204.0,596.4858,596.895,596.4858,596.4858,3204.0
2025-03-28 13:15:00,597.64,598.85,597.56,598.58,6746.0,596.5656,597.7734,596.4858,597.5039,6746.0
2025-03-28 13:20:00,598.76,598.76,597.77,597.77,6598.0,597.6836,597.6836,596.6954,596.6954,6598.0
2025-03-28 13:25:00,598.14,598.14,597.14,597.23,6637.0,597.0647,597.0647,596.0665,596.1563,6637.0
2025-03-28 13:30:00,596.85,598.05,596.85,597.67,4810.0,595.777,596.9749,595.777,596.5956,4810.0
2025-03-28 13:35:00,597.78,597.82,597.06,597.5,5019.0,596.7054,596.7453,595.9867,596.4259,5019.0
2025-03-28 13:40:00,597.51,597.62,597.2,597.55,1839.0,596.4358,596.5456,596.1264,596.4758,1839.0
2025-03-28 13:45:00,596.92,597.8,596.71,597.19,5538.0,595.8469,596.7253,595.6373,596.1164,5538.0
2025-03-28 13:50:00,597.04,597.54,596.89,597.24,4227.0,595.9667,596.4658,595.817,596.1663,4227.0
2025-03-28 13:55:00,597.24,598.43,597.21,598.13,4823.0,596.1663,597.3542,596.1364,597.0547,4823.0
2025-03-28 14:00:00,598.32,598.53,598.11,598.11,2600.0,597.2444,597.454,597.0348,597.0348,2600.0
2025-03-28 14:05:00,598.37,598.38,598.1,598.26,4538.0,597.2943,597.3043,597.0248,597.1845,4538.0
2025-03-28 14:10:00,598.24,599.06,598.24,598.67,3512.0,597.1645,597.9831,597.1645,597.5938,3512.0
2025-03-28 14:15:00,598.67,598.9,598.03,598.03,2140.0,597.5938,597.8233,596.9549,596.9549,2140.0
2025-03-28 14:20:00,597.87,598.19,597.22,597.22,3807.0,596.7952,597.1146,596.1464,596.1464,3807.0
2025-03-28 14:25:00,596.62,596.62,596.39,596.39,1801.0,595.5474,595.5474,595.3179,595.3179,1801.0
2025-03-28 14:30:00,596.45,597.15,595.55,596.59,10637.0,595.3777,596.0765,594.4794,595.5175,10637.0
2025-03-28 14:35:00,596.86,596.86,596.36,596.37,2116.0,595.787,595.787,595.2879,595.2979,2116.0
2025-03-28 14:40:00,596.62,596.71,596.16,596.36,3797.0,595.5474,595.6373,595.0883,595.2879,3797.0
2025-03-28 14:45:00,596.38,596.95,596.38,596.85,4469.0,595.3079,595.8769,595.3079,595.777,4469.0
2025-03-28 14:50:00,596.82,597.84,596.81,597.75,2849.0,595.7471,596.7653,595.7371,596.6754,2849.0
2025-03-28 14:55:00,597.75,598.44,597.64,598.44,3435.0,596.6754,597.3642,596.5656,597.3642,3435.0
2025-03-28 15:00:00,598.43,598.67,598.26,598.36,7060.0,597.3542,597.5938,597.1845,597.2843,7060.0
2025-03-28 15:05:00,598.43,598.86,598.42,598.7,2507.0,597.3542,597.7834,597.3442,597.6237,2507.0
2025-03-28 15:10:00,598.7,598.7,596.73,597.24,8971.0,597.6237,597.6237,595.6572,596.1663,8971.0
2025-03-28 15:15:00,597.32,597.43,596.83,597.33,4957.0,596.2462,596.356,595.7571,596.2562,4957.0
2025-03-28 15:20:00,597.42,597.42,596.29,596.63,23044.0,596.346,596.346,595.218,595.5574,23044.0
2025-03-28 15:25:00,596.63,596.83,596.33,596.67,6208.0,595.5574,595.7571,595.258,595.5974,6208.0
2025-03-28 15:30:00,596.72,597.36,596.29,596.83,9337.0,595.6473,596.2861,595.218,595.7571,9337.0
2025-03-28 15:35:00,596.68,597.96,596.67,597.96,7730.0,595.6073,596.885,595.5974,596.885,7730.0
2025-03-28 15:40:00,598.16,598.17,597.06,597.65,10494.0,597.0847,597.0947,595.9867,596.5756,10494.0
2025-03-28 15:45:00,597.63,597.84,597.16,597.79,5280.0,596.5556,596.7653,596.0865,596.7153,5280.0
2025-03-28 15:50:00,598.01,599.48,597.27,599.1,12895.0,596.9349,598.4023,596.1963,598.023,12895.0
2025-03-28 15:55:00,599.11,600.03,598.68,599.07,45320.0,598.033,598.9513,597.6037,597.993,45320.0
2025-03-31 09:30:00,600.34,600.34,593.73,593.88,30344.0,599.2608,599.2608,592.6626,592.8124,30344.0
2025-03-31 09:35:00,594.31,599.32,593.75,598.94,7311.0,593.2416,598.2426,592.6826,597.8633,7311.0
2025-03-31 09:40:00,599.32,600.12,595.91,595.91,6501.0,598.2426,599.0412,594.8387,594.8387,6501.0
2025-03-31 09:45:00,597.28,599.08,595.79,597.83,11027.0,596.2063,598.003,594.7189,596.7553,11027.0
2025-03-31 09:50:00,597.87,599.86,597.35,599.86,8280.0,596.7952,598.7816,596.2761,598.7816,8280.0
2025-03-31 09:55:00,600.23,602.78,600.22,602.26,5961.0,599.151,601.6964,599.141,601.1773,5961.0
2025-03-31 10:00:00,602.6,602.6,596.7,596.7,6825.0,601.5167,601.5167,595.6273,595.6273,6825.0
2025-03-31 10:05:00,596.77,598.92,595.95,597.98,5082.0,595.6972,597.8433,594.8786,596.905,5082.0
2025-03-31 10:10:00,597.98,599.92,597.87,599.92,8117.0,596.905,598.8415,596.7952,598.8415,8117.0
2025-03-31 10:15:00,599.39,599.93,597.36,597.98,3732.0,598.3125,598.8515,596.2861,596.905,3732.0
2025-03-31 10:20:00,598.47,599.04,595.99,597.46,17059.0,597.3941,597.9631,594.9186,596.3859,17059.0
2025-03-31 10:25:00,597.78,597.79,596.15,596.15,7570.0,596.7054,596.7153,595.0783,595.0783,7570.0
2025-03-31 10:30:00,596.54,600.82,595.84,600.55,13625.0,595.4676,599.7399,594.7688,599.4704,13625.0
2025-03-31 10:35:00,600.62,601.09,599.98,599.98,24093.0,599.5403,600.0094,598.9014,598.9014,24093.0
2025-03-31 10:40:00,600.34,600.64,599.45,599.66,21371.0,599.2608,599.5602,598.3724,598.582,21371.0
2025-03-31 10:45:00,599.22,600.99,598.9,599.41,4846.0,598.1428,599.9096,597.8233,598.3324,4846.0
2025-03-31 10:50:00,599.95,600.77,599.31,599.83,8069.0,598.8715,599.69,598.2326,598.7517,8069.0
2025-03-31 10:55:00,599.67,600.92,599.33,600.72,11681.0,598.592,599.8397,598.2526,599.6401,11681.0
2025-03-31 11:00:00,601.37,601.57,600.72,600.95,16078.0,600.2889,600.4885,599.6401,599.8697,16078.0
2025-03-31 11:05:00,601.08,601.83,600.48,601.4,13751.0,599.9994,600.7481,599.4005,600.3189,13751.0
2025-03-31 11:10:00,601.48,603.43,601.47,601.81,45969.0,600.3987,602.3452,600.3887,600.7281,45969.0
2025-03-31 11:15:00,601.89,603.15,601.72,603.15,1983.0,600.808,602.0657,600.6383,602.0657,1983.0
2025-03-31 11:20:00,603.01,603.29,602.3,602.93,6932.0,601.926,602.2055,601.2172,601.8461,6932.0
2025-03-31 11:25:00,602.93,603.74,601.9,602.87,18342.0,601.8461,602.6546,600.818,601.7862,18342.0
2025-03-31 11:30:00,602.91,604.28,602.17,603.92,30499.0,601.8261,603.1937,601.0875,602.8343,30499.0
2025-03-31 11:35:00,603.6,604.91,603.6,604.69,4826.0,602.5149,603.8225,602.5149,603.6029,4826.0
2025-03-31 11:40:00,605.07,605.22,603.84,603.99,8226.0,603.9823,604.132,602.7545,602.9042,8226.0
2025-03-31 11:45:00,604.0,605.85,603.99,605.45,9841.0,602.9142,604.7609,602.9042,604.3616,9841.0
2025-03-31 11:50:00,605.08,605.85,603.98,604.63,23484.0,603.9922,604.7609,602.8942,603.543,23484.0
2025-03-31 11:55:00,604.4,604.98,603.73,603.73,15819.0,603.3135,603.8924,602.6447,602.6447,15819.0
2025-03-31 12:00:00,604.0,605.1,604.0,604.82,18008.0,602.9142,604.0122,602.9142,603.7327,18008.0
2025-03-31 12:05:00,604.8,605.29,604.39,605.27,31560.0,603.7127,604.2019,603.3035,604.1819,31560.0
2025-03-31 12:10:00,604.7,605.09,604.32,604.54,26168.0,603.6129,604.0022,603.2336,603.4532,26168.0
2025-03-31 12:15:00,604.74,605.45,603.94,604.98,9698.0,603.6528,604.3616,602.8543,603.8924,9698.0
2025-03-31 12:20:00,605.38,605.39,604.43,605.04,3603.0,604.2917,604.3017,603.3434,603.9523,3603.0
2025-03-31 12:25:00,605.3,606.56,604.9,606.56,4314.0,604.2118,605.4696,603.8126,605.4696,4314.0
2025-03-31 12:30:00,606.43,606.66,606.02,606.05,3245.0,605.3398,605.5694,604.9305,604.9605,3245.0
2025-03-31 12:35:00,606.15,606.66,604.61,605.3,12684.0,605.0603,605.5694,603.5231,604.2118,12684.0
2025-03-31 12:40:00,605.21,605.56,604.91,605.5,7483.0,604.122,604.4714,603.8225,604.4115,7483.0
2025-03-31 12:45:00,605.42,605.93,605.19,605.28,3178.0,604.3316,604.8407,604.102,604.1919,3178.0
2025-03-31 12:50:00,605.28,605.83,605.0,605.68,4132.0,604.1919,604.7409,603.9124,604.5912,4132.0
2025-03-31 12:55:00,605.57,605.71,604.62,604.71,4649.0,604.4814,604.6211,603.5331,603.6229,4649.0
2025-03-31 13:00:00,604.71,605.46,604.71,605.36,5050.0,603.6229,604.3716,603.6229,604.2717,5050.0
2025-03-31 13:05:00,605.15,607.25,604.83,607.25,5716.0,604.0621,606.1583,603.7427,606.1583,5716.0
2025-03-31 13:10:00,607.25,608.87,607.24,608.87,7349.0,606.1583,607.7754,606.1484,607.7754,7349.0
2025-03-31 13:15:00,608.35,608.61,605.91,605.91,18138.0,607.2564,607.5159,604.8207,604.8207,18138.0
2025-03-31 13:20:00,606.11,607.59,605.9,607.59,18931.0,605.0204,606.4977,604.8108,606.4977,18931.0
2025-03-31 13:25:00,607.45,609.38,607.37,609.15,10133.0,606.358,608.2845,606.2781,608.0549,10133.0
2025-03-31 13:30:00,609.12,609.12,607.48,607.48,7115.0,608.025,608.025,606.3879,606.3879,7115.0
2025-03-31 13:35:00,607.75,609.27,607.72,609.0,5656.0,606.6574,608.1747,606.6275,607.9052,5656.0
2025-03-31 13:40:00,609.2,609.28,607.49,607.83,4554.0,608.1048,608.1847,606.3979,606.7373,4554.0
2025-03-31 13:45:00,607.6,608.28,607.33,607.84,12799.0,606.5077,607.1865,606.2382,606.7473,12799.0
2025-03-31 13:50:00,607.79,608.72,607.78,608.53,5546.0,606.6974,607.6257,606.6874,607.436,5546.0
2025-03-31 13:55:00,608.53,608.53,607.67,608.04,3996.0,607.436,607.436,606.5776,606.9469,3996.0
2025-03-31 14:00:00,608.04,609.97,608.04,609.93,9813.0,606.9469,608.8734,606.9469,608.8335,9813.0
2025-03-31 14:05:00,609.69,611.19,609.68,611.03,5915.0,608.5939,610.0913,608.584,609.9315,5915.0
2025-03-31 14:10:00,611.04,613.96,611.04,612.71,26486.0,609.9415,612.8563,609.9415,611.6085,26486.0
2025-03-31 14:15:00,612.26,613.59,612.26,613.59,7272.0,611.1593,612.4869,611.1593,612.4869,7272.0
2025-03-31 14:20:00,613.82,613.82,612.57,613.0,11356.0,612.7165,612.7165,611.4688,611.898,11356.0
2025-03-31 14:25:00,612.99,613.43,612.67,613.14,5477.0,611.888,612.3272,611.5686,612.0377,5477.0
2025-03-31 14:30:00,612.9,614.1,612.82,613.7,14765.0,611.7982,612.996,611.7183,612.5967,14765.0
2025-03-31 14:35:00,613.55,614.01,613.44,613.84,10458.0,612.447,612.9062,612.3372,612.7365,10458.0
2025-03-31 14:40:00,613.56,614.85,613.47,614.25,5635.0,612.457,613.7447,612.3672,613.1457,5635.0
2025-03-31 14:45:00,614.14,614.42,612.84,613.3,22317.0,613.0359,613.3154,611.7383,612.1975,22317.0
2025-03-31 14:50:00,613.25,614.37,613.24,614.37,8940.0,612.1475,613.2655,612.1376,613.2655,8940.0
2025-03-31 14:55:00,614.03,614.23,613.29,613.42,22730.0,612.9261,613.1258,612.1875,612.3172,22730.0
2025-03-31 15:00:00,613.81,614.95,613.81,614.95,6602.0,612.7065,613.8445,612.7065,613.8445,6602.0
2025-03-31 15:05:00,615.14,616.62,615.0,616.07,16552.0,614.0341,615.5115,613.8944,614.9625,16552.0
2025-03-31 15:10:00,616.07,617.42,615.3,616.43,15126.0,614.9625,616.3101,614.1939,615.3218,15126.0
2025-03-31 15:15:00,616.72,618.0,614.81,615.21,13669.0,615.6113,616.889,613.7047,614.104,13669.0
2025-03-31 15:20:00,615.31,616.48,615.1,615.9,7548.0,614.2038,615.3717,613.9942,614.7928,7548.0
2025-03-31 15:25:00,615.73,615.74,612.85,613.04,9107.0,614.6231,614.6331,611.7483,611.9379,9107.0
2025-03-31 15:30:00,613.43,614.1,612.04,614.1,9545.0,612.3272,612.996,610.9397,612.996,9545.0
2025-03-31 15:35:00,614.23,614.23,611.93,613.57,25544.0,613.1258,613.1258,610.8299,612.467,25544.0
2025-03-31 15:40:00,613.75,616.2,613.74,614.12,14183.0,612.6466,615.0922,612.6367,613.016,14183.0
2025-03-31 15:45:00,613.24,614.51,613.17,613.78,12401.0,612.1376,613.4053,612.0677,612.6766,12401.0
2025-03-31 15:50:00,613.44,615.43,611.38,615.12,48310.0,612.3372,614.3236,610.2809,614.0142,48310.0
2025-03-31 15:55:00,615.88,615.89,613.42,613.99,114032.0,614.7728,614.7828,612.3172,612.8862,114032.0
2025-04-01 09:30:00,610.87,616.23,610.85,614.09,40368.0,609.7718,615.1222,609.7519,612.986,40368.0
2025-04-01 09:35:00,614.09,614.34,609.27,610.69,8318.0,612.986,613.2356,608.1747,609.5921,8318.0
2025-04-01 09:40:00,610.39,610.98,608.81,610.21,12349.0,609.2927,609.8816,607.7155,609.113,12349.0
2025-04-01 09:45:00,610.23,612.43,609.36,609.67,32985.0,609.133,611.329,608.2645,608.574,32985.0
2025-04-01 09:50:00,609.72,612.1,608.01,608.38,9469.0,608.6239,610.9996,606.917,607.2863,9469.0
2025-04-01 09:55:00,608.33,611.56,608.33,610.62,25246.0,607.2364,610.4606,607.2364,609.5223,25246.0
2025-04-01 10:00:00,611.1,611.1,609.3,610.72,15371.0,610.0014,610.0014,608.2046,609.6221,15371.0
2025-04-01 10:05:00,610.93,611.04,608.82,609.98,14000.0,609.8317,609.9415,607.7255,608.8834,14000.0
2025-04-01 10:10:00,610.38,611.36,610.2,610.69,11783.0,609.2827,610.2609,609.103,609.5921,11783.0
2025-04-01 10:15:00,610.5,610.52,609.65,609.8,8052.0,609.4025,609.4225,608.554,608.7037,8052.0
2025-04-01 10:20:00,610.14,611.03,609.59,610.33,12070.0,609.0431,609.9315,608.4941,609.2328,12070.0
2025-04-01 10:25:00,610.3,611.47,609.99,611.05,6841.0,609.2029,610.3707,608.8934,609.9515,6841.0
2025-04-01 10:30:00,611.05,611.56,610.76,610.77,10142.0,609.9515,610.4606,609.662,609.672,10142.0
2025-04-01 10:35:00,610.79,612.97,610.38,612.41,8067.0,609.692,611.8681,609.2827,611.3091,8067.0
2025-04-01 10:40:00,612.18,612.99,611.49,611.98,12690.0,611.0795,611.888,610.3907,610.8798,12690.0
2025-04-01 10:45:00,611.98,612.19,611.57,611.98,5851.0,610.8798,611.0895,610.4706,610.8798,5851.0
2025-04-01 10:50:00,611.98,613.38,611.98,612.89,6362.0,610.8798,612.2773,610.8798,611.7882,6362.0
2025-04-01 10:55:00,612.84,614.09,612.65,613.71,6364.0,611.7383,612.986,611.5486,612.6067,6364.0
2025-04-01 11:00:00,613.72,614.81,613.71,614.65,9420.0,612.6167,613.7047,612.6067,613.545,9420.0
2025-04-01 11:05:00,614.65,615.32,614.29,615.16,10995.0,613.545,614.2138,613.1857,614.0541,10995.0
2025-04-01 11:10:00,614.9,616.43,614.71,616.43,7216.0,613.7946,615.3218,613.6049,615.3218,7216.0
2025-04-01 11:15:00,616.43,617.12,614.92,614.93,15858.0,615.3218,616.0106,613.8145,613.8245,15858.0
2025-04-01 11:20:00,614.54,616.04,614.54,616.04,16128.0,613.4352,614.9325,613.4352,614.9325,16128.0
2025-04-01 11:25:00,616.04,616.04,614.15,614.54,6797.0,614.9325,614.9325,613.0459,613.4352,6797.0
2025-04-01 11:30:00,614.49,614.5,613.64,614.0,2945.0,613.3853,613.3953,612.5368,612.8962,2945.0
2025-04-01 11:35:00,613.69,613.69,612.61,613.33,4280.0,612.5868,612.5868,611.5087,612.2274,4280.0
2025-04-01 11:40:00,613.06,613.71,612.59,613.55,2103.0,611.9579,612.6067,611.4887,612.447,2103.0
2025-04-01 11:45:00,613.7,614.68,613.37,614.68,2319.0,612.5967,613.575,612.2673,613.575,2319.0
2025-04-01 11:50:00,614.68,614.91,613.77,614.41,5284.0,613.575,613.8046,612.6666,613.3055,5284.0
2025-04-01 11:55:00,614.82,614.82,614.12,614.18,2419.0,613.7147,613.7147,613.016,613.0759,2419.0
2025-04-01 12:00:00,614.54,615.6,614.53,615.57,6660.0,613.4352,614.4933,613.4252,614.4634,6660.0
2025-04-01 12:05:00,615.31,615.66,615.16,615.48,2427.0,614.2038,614.5532,614.0541,614.3735,2427.0
2025-04-01 12:10:00,615.72,616.15,615.45,615.82,4726.0,614.6131,615.0423,614.3436,614.7129,4726.0
2025-04-01 12:15:00,615.21,615.62,614.95,615.07,4706.0,614.104,614.5133,613.8445,613.9643,4706.0
2025-04-01 12:20:00,615.1,615.54,614.12,614.13,3773.0,613.9942,614.4334,613.016,613.026,3773.0
2025-04-01 12:25:00,614.13,614.52,613.36,614.43,6359.0,613.026,613.4153,612.2573,613.3254,6359.0
2025-04-01 12:30:00,614.43,614.43,613.38,613.38,4079.0,613.3254,613.3254,612.2773,612.2773,4079.0
2025-04-01 12:35:00,612.67,613.17,612.52,612.83,3497.0,611.5686,612.0677,611.4189,611.7283,3497.0
2025-04-01 12:40:00,612.98,613.53,612.98,613.13,4222.0,611.878,612.427,611.878,612.0278,4222.0
2025-04-01 12:45:00,612.73,613.49,612.73,613.29,2962.0,611.6285,612.3871,611.6285,612.1875,2962.0
2025-04-01 12:50:00,613.51,614.57,613.51,614.49,1809.0,612.4071,613.4652,612.4071,613.3853,1809.0
2025-04-01 12:55:00,614.39,614.93,614.36,614.44,7137.0,613.2855,613.8245,613.2556,613.3354,7137.0
2025-04-01 13:00:00,614.48,615.32,614.47,615.02,2181.0,613.3753,614.2138,613.3654,613.9144,2181.0
2025-04-01 13:05:00,615.01,615.2,614.12,614.34,5887.0,613.9044,614.094,613.016,613.2356,5887.0
2025-04-01 13:10:00,614.33,614.87,614.33,614.63,4970.0,613.2256,613.7646,613.2256,613.5251,4970.0
2025-04-01 13:15:00,614.62,614.63,612.68,612.68,1500.0,613.5151,613.5251,611.5786,611.5786,1500.0
2025-04-01 13:20:00,612.65,613.02,612.61,612.68,2100.0,611.5486,611.918,611.5087,611.5786,2100.0
2025-04-01 13:25:00,612.4,612.95,612.31,612.95,2483.0,611.2991,611.8481,611.2092,611.8481,2483.0
2025-04-01 13:30:00,612.94,613.33,612.57,612.57,3005.0,611.8381,612.2274,611.4688,611.4688,3005.0
2025-04-01 13:35:00,612.49,612.66,611.79,612.08,3592.0,611.3889,611.5586,610.6902,610.9797,3592.0
2025-04-01 13:40:00,612.11,612.78,611.06,611.47,6270.0,611.0096,611.6784,609.9615,610.3707,6270.0
2025-04-01 13:45:00,611.5,612.6,611.46,612.6,2300.0,610.4007,611.4987,610.3608,611.4987,2300.0
2025-04-01 13:50:00,612.7,613.17,611.81,611.81,2443.0,611.5985,612.0677,610.7101,610.7101,2443.0
2025-04-01 13:55:00,611.44,611.99,611.3,611.3,2127.0,610.3408,610.8898,610.2011,610.2011,2127.0
2025-04-01 14:00:00,611.04,611.04,608.81,608.82,1924.0,609.9415,609.9415,607.7155,607.7255,1924.0
2025-04-01 14:05:00,608.97,609.33,608.09,608.09,1909.0,607.8752,608.2346,606.9968,606.9968,1909.0
2025-04-01 14:10:00,608.58,608.76,607.97,608.55,2100.0,607.4859,607.6656,606.877,607.456,2100.0
2025-04-01 14:15:00,608.54,608.54,607.59,607.75,1800.0,607.446,607.446,606.4977,606.6574,1800.0
2025-04-01 14:20:00,607.92,607.92,607.31,607.31,1579.0,606.8271,606.8271,606.2182,606.2182,1579.0
2025-04-01 14:25:00,607.25,607.77,606.15,606.85,6063.0,606.1583,606.6774,605.0603,605.7591,6063.0
2025-04-01 14:30:00,607.23,607.94,607.23,607.94,1852.0,606.1384,606.8471,606.1384,606.8471,1852.0
2025-04-01 14:35:00,607.75,608.57,607.48,608.23,6965.0,606.6574,607.476,606.3879,607.1366,6965.0
2025-04-01 14:40:00,608.24,610.09,608.23,610.09,4777.0,607.1466,608.9932,607.1366,608.9932,4777.0
2025-04-01 14:45:00,609.94,610.47,609.32,609.47,8050.0,608.8435,609.3725,608.2246,608.3743,8050.0
2025-04-01 14:50:00,609.5,609.83,608.76,609.65,2940.0,608.4043,608.7337,607.6656,608.554,2940.0
2025-04-01 14:55:00,609.41,610.8,609.41,610.68,4244.0,608.3145,609.702,608.3145,609.5822,4244.0
2025-04-01 15:00:00,610.58,611.1,610.55,610.73,1760.0,609.4823,610.0014,609.4524,609.6321,1760.0
2025-04-01 15:05:00,610.69,611.4,610.54,610.88,4573.0,609.5921,610.3009,609.4424,609.7818,4573.0
2025-04-01 15:10:00,610.33,611.04,610.08,611.04,1747.0,609.2328,609.9415,608.9832,609.9415,1747.0
2025-04-01 15:15:00,611.2,611.44,610.64,610.86,3606.0,610.1012,610.3408,609.5422,609.7618,3606.0
2025-04-01 15:20:00,610.69,611.4,610.69,610.92,20509.0,609.5921,610.3009,609.5921,609.8217,20509.0
2025-04-01 15:25:00,610.81,610.81,609.96,610.02,5549.0,609.7119,609.7119,608.8635,608.9234,5549.0
2025-04-01 15:30:00,609.87,611.52,609.87,611.29,6715.0,608.7736,610.4207,608.7736,610.1911,6715.0
2025-04-01 15:35:00,611.05,611.91,610.82,611.55,4773.0,609.9515,610.81,609.7219,610.4506,4773.0
2025-04-01 15:40:00,611.55,612.82,611.31,612.82,7746.0,610.4506,611.7183,610.211,611.7183,7746.0
2025-04-01 15:45:00,612.81,613.65,612.51,613.07,5325.0,611.7083,612.5468,611.4089,611.9679,5325.0
2025-04-01 15:50:00,613.3,614.75,612.14,614.67,26341.0,612.1975,613.6449,611.0395,613.565,26341.0
2025-04-01 15:55:00,614.83,615.91,613.39,613.65,62747.0,613.7247,614.8028,612.2873,612.5468,62747.0
2025-04-02 09:30:00,605.06,607.87,604.96,607.87,15584.0,603.9723,606.7772,603.8725,606.7772,15584.0
2025-04-02 09:35:00,609.48,610.32,608.21,610.09,4836.0,608.3843,609.2228,607.1166,608.9932,4836.0
2025-04-02 09:40:00,610.09,610.58,609.26,610.31,2269.0,608.9932,609.4823,608.1647,609.2128,2269.0
2025-04-02 09:45:00,610.26,611.21,609.02,609.29,4168.0,609.1629,610.1112,607.9252,608.1947,4168.0
2025-04-02 09:50:00,608.72,608.86,606.25,606.26,5153.0,607.6257,607.7654,605.1601,605.1701,5153.0
2025-04-02 09:55:00,606.19,607.17,605.65,606.06,3099.0,605.1002,606.0785,604.5612,604.9705,3099.0
2025-04-02 10:00:00,605.74,609.89,605.16,608.27,10798.0,604.651,608.7936,604.0721,607.1765,10798.0
2025-04-02 10:05:00,608.26,608.26,606.08,606.08,5643.0,607.1665,607.1665,604.9904,604.9904,5643.0
2025-04-02 10:10:00,606.07,606.19,605.48,605.63,4296.0,604.9805,605.1002,604.3915,604.5412,4296.0
2025-04-02 10:15:00,605.63,608.06,605.63,608.06,4314.0,604.5412,606.9669,604.5412,606.9669,4314.0
2025-04-02 10:20:00,608.5,608.51,607.7,608.41,4513.0,607.4061,607.4161,606.6075,607.3162,4513.0
2025-04-02 10:25:00,609.3,610.15,609.08,610.11,10612.0,608.2046,609.0531,607.985,609.0132,10612.0
2025-04-02 10:30:00,610.12,611.3,610.12,610.64,7171.0,609.0232,610.2011,609.0232,609.5422,7171.0
2025-04-02 10:35:00,610.87,611.52,610.41,611.3,5447.0,609.7718,610.4207,609.3127,610.2011,5447.0
2025-04-02 10:40:00,611.25,611.76,610.94,611.52,5145.0,610.1511,610.6602,609.8417,610.4207,5145.0
2025-04-02 10:45:00,611.85,612.79,611.71,612.79,7485.0,610.7501,611.6884,610.6103,611.6884,7485.0
2025-04-02 10:50:00,613.15,613.15,611.39,611.57,8982.0,612.0477,612.0477,610.2909,610.4706,8982.0
2025-04-02 10:55:00,611.57,612.81,611.56,612.52,2675.0,610.4706,611.7083,610.4606,611.4189,2675.0
2025-04-02 11:00:00,612.39,612.65,612.23,612.46,5333.0,611.2891,611.5486,611.1294,611.359,5333.0
2025-04-02 11:05:00,612.48,612.48,611.71,612.2,2716.0,611.3789,611.3789,610.6103,611.0994,2716.0
2025-04-02 11:10:00,612.44,613.13,612.22,612.44,8624.0,611.339,612.0278,611.1194,611.339,8624.0
2025-04-02 11:15:00,612.44,612.61,612.3,612.61,4229.0,611.339,611.5087,611.1993,611.5087,4229.0
2025-04-02 11:20:00,612.61,615.0,612.61,615.0,2445.0,611.5087,613.8944,611.5087,613.8944,2445.0
2025-04-02 11:25:00,615.05,615.6,615.05,615.43,6150.0,613.9443,614.4933,613.9443,614.3236,6150.0
2025-04-02 11:30:00,615.43,616.0,615.42,615.95,2532.0,614.3236,614.8926,614.3136,614.8427,2532.0
2025-04-02 11:35:00,616.3,616.3,615.07,615.58,11415.0,615.1921,615.1921,613.9643,614.4734,11415.0
2025-04-02 11:40:00,615.58,615.98,614.49,614.64,9560.0,614.4734,614.8726,613.3853,613.535,9560.0
2025-04-02 11:45:00,614.64,614.64,613.46,613.64,5538.0,613.535,613.535,612.3572,612.5368,5538.0
2025-04-02 11:50:00,613.64,614.35,613.13,614.24,5777.0,612.5368,613.2456,612.0278,613.1358,5777.0
2025-04-02 11:55:00,614.39,615.8,614.25,615.36,12527.0,613.2855,614.693,613.1457,614.2538,12527.0
2025-04-02 12:00:00,615.8,616.27,615.37,615.63,7724.0,614.693,615.1621,614.2637,614.5233,7724.0
2025-04-02 12:05:00,615.84,616.1,615.41,616.04,4375.0,614.7329,614.9924,614.3037,614.9325,4375.0
2025-04-02 12:10:00,616.04,617.67,616.04,617.31,14317.0,614.9325,616.5596,614.9325,616.2002,14317.0
2025-04-02 12:15:00,617.55,618.18,617.47,617.92,6248.0,616.4398,617.0687,616.36,616.8092,6248.0
2025-04-02 12:20:00,618.22,618.87,617.91,618.45,9340.0,617.1086,617.7574,616.7992,617.3382,9340.0
2025-04-02 12:25:00,618.44,619.66,618.01,619.38,6904.0,617.3282,618.546,616.899,618.2665,6904.0
2025-04-02 12:30:00,619.56,620.32,619.11,619.99,7528.0,618.4462,619.2048,617.997,618.8754,7528.0
2025-04-02 12:35:00,620.02,620.02,619.02,619.15,7096.0,618.9054,618.9054,617.9072,618.0369,7096.0
2025-04-02 12:40:00,619.12,619.12,618.03,619.06,2967.0,618.007,618.007,616.919,617.9471,2967.0
2025-04-02 12:45:00,619.06,620.57,618.96,620.57,4097.0,617.9471,619.4544,617.8473,619.4544,4097.0
2025-04-02 12:50:00,620.58,621.92,620.58,621.45,23748.0,619.4644,620.802,619.4644,620.3328,23748.0
2025-04-02 12:55:00,621.45,621.47,620.3,621.2,5437.0,620.3328,620.3528,619.1849,620.0833,5437.0
2025-04-02 13:00:00,621.19,623.0,621.07,622.72,31595.0,620.0733,621.88,619.9535,621.6005,31595.0
2025-04-02 13:05:00,622.72,623.91,622.27,623.06,19509.0,621.6005,622.7884,621.1513,621.9399,19509.0
2025-04-02 13:10:00,623.0,624.65,623.0,624.65,13271.0,621.88,623.5271,621.88,623.5271,13271.0
2025-04-02 13:15:00,624.25,625.0,623.86,624.2,5329.0,623.1278,623.8764,622.7385,623.0779,5329.0
2025-04-02 13:20:00,624.17,624.28,623.17,623.17,10000.0,623.0479,623.1577,622.0497,622.0497,10000.0
2025-04-02 13:25:00,623.3,623.38,622.65,622.65,6455.0,622.1795,622.2593,621.5306,621.5306,6455.0
2025-04-02 13:30:00,622.56,622.91,622.38,622.76,11411.0,621.4408,621.7902,621.2611,621.6405,11411.0
2025-04-02 13:35:00,622.76,623.43,622.45,622.97,7858.0,621.6405,622.3092,621.331,621.8501,7858.0
2025-04-02 13:40:00,623.45,623.45,621.97,622.28,8069.0,622.3292,622.3292,620.8519,621.1613,8069.0
2025-04-02 13:45:00,621.71,622.2,620.91,621.12,2916.0,620.5923,621.0815,619.7938,620.0034,2916.0
2025-04-02 13:50:00,620.59,621.09,620.45,620.7,3962.0,619.4744,619.9735,619.3346,619.5842,3962.0
2025-04-02 13:55:00,620.7,621.29,620.36,620.54,2200.0,619.5842,620.1731,619.2448,619.4244,2200.0
2025-04-02 14:00:00,620.54,620.99,619.93,620.27,3200.0,619.4244,619.8736,618.8155,619.1549,3200.0
2025-04-02 14:05:00,620.32,620.32,618.77,619.21,2800.0,619.2048,619.2048,617.6576,618.0968,2800.0
2025-04-02 14:10:00,619.22,619.22,618.31,618.83,2378.0,618.1068,618.1068,617.1985,617.7175,2378.0
2025-04-02 14:15:00,618.42,619.22,618.11,618.16,6345.0,617.3083,618.1068,616.9988,617.0487,6345.0
2025-04-02 14:20:00,618.55,618.76,618.07,618.07,1300.0,617.438,617.6476,616.9589,616.9589,1300.0
2025-04-02 14:25:00,617.94,618.0,616.88,616.99,3064.0,616.8291,616.889,615.771,615.8808,3064.0
2025-04-02 14:30:00,616.88,618.27,616.87,618.16,3341.0,615.771,617.1585,615.761,617.0487,3341.0
2025-04-02 14:35:00,618.16,619.52,618.15,619.28,1965.0,617.0487,618.4063,617.0387,618.1667,1965.0
2025-04-02 14:40:00,619.46,619.46,618.64,618.64,2521.0,618.3464,618.3464,617.5279,617.5279,2521.0
2025-04-02 14:45:00,618.97,619.32,618.22,619.32,3500.0,617.8573,618.2066,617.1086,618.2066,3500.0
2025-04-02 14:50:00,619.32,619.32,618.31,619.17,2728.0,618.2066,618.2066,617.1985,618.0569,2728.0
2025-04-02 14:55:00,618.92,619.17,616.82,617.37,7992.0,617.8074,618.0569,615.7111,616.2601,7992.0
2025-04-02 15:00:00,617.37,618.68,617.36,618.29,4590.0,616.2601,617.5678,616.2502,617.1785,4590.0
2025-04-02 15:05:00,618.76,618.76,617.58,617.67,8114.0,617.6476,617.6476,616.4698,616.5596,8114.0
2025-04-02 15:10:00,617.54,617.8,616.81,616.81,11398.0,616.4298,616.6894,615.7011,615.7011,11398.0
2025-04-02 15:15:00,617.02,617.5,616.79,617.02,8129.0,615.9108,616.3899,615.6812,615.9108,8129.0
2025-04-02 15:20:00,617.02,617.92,616.92,617.92,7756.0,615.9108,616.8092,615.8109,616.8092,7756.0
2025-04-02 15:25:00,617.71,618.24,617.22,617.91,10178.0,616.5995,617.1286,616.1104,616.7992,10178.0
2025-04-02 15:30:00,617.91,619.6,617.49,619.55,14209.0,616.7992,618.4861,616.3799,618.4362,14209.0
2025-04-02 15:35:00,619.58,620.89,619.54,620.56,24048.0,618.4662,619.7738,618.4262,619.4444,24048.0
2025-04-02 15:40:00,620.26,622.5,620.0,622.08,55055.0,619.1449,621.3809,618.8854,620.9617,55055.0
2025-04-02 15:45:00,622.08,623.88,621.81,622.65,55409.0,620.9617,622.7584,620.6922,621.5306,55409.0
2025-04-02 15:50:00,622.76,622.98,619.66,620.32,26337.0,621.6405,621.8601,618.546,619.2048,26337.0
2025-04-02 15:55:00,620.65,622.31,620.48,620.48,60019.0,619.5342,621.1913,619.3645,619.3645,60019.0
2025-04-03 09:30:00,604.0,615.66,604.0,607.45,29192.0,602.9142,614.5532,602.9142,606.358,29192.0
2025-04-03 09:35:00,606.89,614.59,606.89,614.27,9093.0,605.799,613.4851,605.799,613.1657,9093.0
2025-04-03 09:40:00,614.0,616.43,613.38,616.42,12761.0,612.8962,615.3218,612.2773,615.3118,12761.0
2025-04-03 09:45:00,615.47,615.47,610.92,611.62,12664.0,614.3636,614.3636,609.8217,610.5205,12664.0
2025-04-03 09:50:00,611.77,613.11,607.22,607.9,12513.0,610.6702,612.0078,606.1284,606.8072,12513.0
2025-04-03 09:55:00,608.92,610.8,607.95,610.8,15846.0,607.8253,609.702,606.8571,609.702,15846.0
2025-04-03 10:00:00,610.26,612.16,608.22,608.3,23259.0,609.1629,611.0595,607.1266,607.2064,23259.0
2025-04-03 10:05:00,608.76,609.35,606.27,606.27,7342.0,607.6656,608.2546,605.1801,605.1801,7342.0
2025-04-03 10:10:00,606.11,607.98,606.11,607.98,4347.0,605.0204,606.887,605.0204,606.887,4347.0
2025-04-03 10:15:00,608.13,608.69,607.8,608.25,5031.0,607.0368,607.5957,606.7073,607.1565,5031.0
2025-04-03 10:20:00,607.78,607.78,605.47,605.71,7761.0,606.6874,606.6874,604.3815,604.6211,7761.0
2025-04-03 10:25:00,606.0,608.86,606.0,607.91,12709.0,604.9106,607.7654,604.9106,606.8171,12709.0
2025-04-03 10:30:00,609.1,609.31,607.29,607.61,7263.0,608.005,608.2146,606.1983,606.5177,7263.0
2025-04-03 10:35:00,608.04,608.04,606.59,606.61,2082.0,606.9469,606.9469,605.4995,605.5195,2082.0
2025-04-03 10:40:00,607.22,607.88,605.61,606.6,3569.0,606.1284,606.7872,604.5213,605.5095,3569.0
2025-04-03 10:45:00,607.03,607.64,605.5,606.62,16548.0,605.9387,606.5476,604.4115,605.5295,16548.0
2025-04-03 10:50:00,606.38,606.65,605.39,605.54,2862.0,605.2899,605.5594,604.3017,604.4514,2862.0
2025-04-03 10:55:00,606.0,606.69,604.13,605.04,11181.0,604.9106,605.5993,603.0439,603.9523,11181.0
2025-04-03 11:00:00,605.04,605.13,603.83,604.45,12453.0,603.9523,604.0421,602.7445,603.3634,12453.0
2025-04-03 11:05:00,604.68,605.51,604.31,604.79,22386.0,603.593,604.4215,603.2236,603.7028,22386.0
2025-04-03 11:10:00,604.79,607.6,604.63,606.57,34307.0,603.7028,606.5077,603.543,605.4796,34307.0
2025-04-03 11:15:00,606.82,607.35,605.68,606.75,7531.0,605.7291,606.2582,604.5912,605.6592,7531.0
2025-04-03 11:20:00,606.76,606.96,605.62,606.28,8028.0,605.6692,605.8689,604.5313,605.1901,8028.0
2025-04-03 11:25:00,606.28,608.0,605.59,605.59,8099.0,605.1901,606.907,604.5013,604.5013,8099.0
2025-04-03 11:30:00,605.5,606.3,605.11,605.45,4402.0,604.4115,605.21,604.0222,604.3616,4402.0
2025-04-03 11:35:00,605.38,606.3,604.45,606.3,10412.0,604.2917,605.21,603.3634,605.21,10412.0
2025-04-03 11:40:00,606.31,606.88,605.53,605.58,5235.0,605.22,605.789,604.4414,604.4913,5235.0
2025-04-03 11:45:00,605.92,606.68,605.28,605.84,6010.0,604.8307,605.5894,604.1919,604.7509,6010.0
2025-04-03 11:50:00,605.84,606.74,604.59,606.67,7688.0,604.7509,605.6493,603.5031,605.5794,7688.0
2025-04-03 11:55:00,606.79,606.8,605.92,606.23,2238.0,605.6992,605.7091,604.8307,605.1402,2238.0
2025-04-03 12:00:00,606.61,607.85,606.55,606.81,2301.0,605.5195,606.7573,605.4596,605.7191,2301.0
2025-04-03 12:05:00,606.89,607.31,605.78,606.21,13576.0,605.799,606.2182,604.691,605.1202,13576.0
2025-04-03 12:10:00,606.11,608.33,606.11,607.38,11327.0,605.0204,607.2364,605.0204,606.2881,11327.0
2025-04-03 12:15:00,607.37,609.12,607.37,609.12,6223.0,606.2781,608.025,606.2781,608.025,6223.0
2025-04-03 12:20:00,609.22,611.39,609.2,611.16,11095.0,608.1248,610.2909,608.1048,610.0613,11095.0
2025-04-03 12:25:00,611.38,611.38,609.47,610.06,10133.0,610.2809,610.2809,608.3743,608.9633,10133.0
2025-04-03 12:30:00,610.87,610.87,609.25,609.4,5203.0,609.7718,609.7718,608.1547,608.3045,5203.0
2025-04-03 12:35:00,609.13,609.82,608.54,609.78,5007.0,608.035,608.7237,607.446,608.6838,5007.0
2025-04-03 12:40:00,610.28,611.62,610.28,611.16,1932.0,609.1829,610.5205,609.1829,610.0613,1932.0
2025-04-03 12:45:00,610.75,610.75,609.78,610.3,2777.0,609.652,609.652,608.6838,609.2029,2777.0
2025-04-03 12:50:00,610.31,610.31,609.49,609.85,21526.0,609.2128,609.2128,608.3943,608.7537,21526.0
2025-04-03 12:55:00,609.88,611.08,609.68,610.33,7234.0,608.7836,609.9814,608.584,609.2328,7234.0
2025-04-03 13:00:00,610.47,610.81,610.27,610.58,1577.0,609.3725,609.7119,609.1729,609.4823,1577.0
2025-04-03 13:05:00,610.93,611.45,610.6,610.61,5104.0,609.8317,610.3508,609.5023,609.5123,5104.0
2025-04-03 13:10:00,610.71,611.01,610.07,610.66,1963.0,609.6121,609.9116,608.9733,609.5622,1963.0
2025-04-03 13:15:00,610.73,610.73,609.95,610.07,2557.0,609.6321,609.6321,608.8535,608.9733,2557.0
2025-04-03 13:20:00,610.49,610.73,608.06,608.88,10624.0,609.3925,609.6321,606.9669,607.7854,10624.0
2025-04-03 13:25:00,608.27,608.56,606.73,606.73,2683.0,607.1765,607.466,605.6393,605.6393,2683.0
2025-04-03 13:30:00,606.38,606.38,604.61,605.32,20711.0,605.2899,605.2899,603.5231,604.2318,20711.0
2025-04-03 13:35:00,605.12,606.58,604.41,606.52,4613.0,604.0322,605.4895,603.3234,605.4296,4613.0
2025-04-03 13:40:00,606.52,607.45,606.32,607.17,9608.0,605.4296,606.358,605.23,606.0785,9608.0
2025-04-03 13:45:00,606.8,607.52,606.79,607.35,8251.0,605.7091,606.4278,605.6992,606.2582,8251.0
2025-04-03 13:50:00,607.74,608.06,606.59,606.81,18199.0,606.6475,606.9669,605.4995,605.7191,18199.0
2025-04-03 13:55:00,606.29,606.91,605.35,605.35,11675.0,605.2001,605.8189,604.2617,604.2617,11675.0
2025-04-03 14:00:00,605.54,605.59,604.56,604.89,5173.0,604.4514,604.5013,603.4732,603.8026,5173.0
2025-04-03 14:05:00,604.5,604.65,603.59,603.95,14944.0,603.4133,603.563,602.5049,602.8643,14944.0
2025-04-03 14:10:00,603.95,604.06,601.96,602.69,61240.0,602.8643,602.9741,600.8778,601.6065,61240.0
2025-04-03 14:15:00,602.69,603.32,602.53,602.8,6716.0,601.6065,602.2354,601.4468,601.7163,6716.0
2025-04-03 14:20:00,603.08,603.59,602.02,602.82,18527.0,601.9958,602.5049,600.9377,601.7363,18527.0
2025-04-03 14:25:00,602.96,602.96,602.12,602.53,2046.0,601.876,601.876,601.0376,601.4468,2046.0
2025-04-03 14:30:00,602.78,604.92,602.37,603.44,31685.0,601.6964,603.8325,601.2871,602.3552,31685.0
2025-04-03 14:35:00,603.26,603.97,603.23,603.79,5632.0,602.1755,602.8842,602.1456,602.7046,5632.0
2025-04-03 14:40:00,603.55,605.81,603.55,605.62,3389.0,602.465,604.7209,602.465,604.5313,3389.0
2025-04-03 14:45:00,605.89,605.89,604.19,605.13,5678.0,604.8008,604.8008,603.1038,604.0421,5678.0
2025-04-03 14:50:00,605.25,605.67,604.86,605.52,2883.0,604.1619,604.5812,603.7726,604.4314,2883.0
2025-04-03 14:55:00,605.76,605.94,604.54,605.83,17377.0,604.671,604.8507,603.4532,604.7409,17377.0
2025-04-03 15:00:00,605.5,606.12,604.57,606.12,4660.0,604.4115,605.0304,603.4832,605.0304,4660.0
2025-04-03 15:05:00,606.13,606.37,604.78,605.29,10275.0,605.0403,605.2799,603.6928,604.2019,10275.0
2025-04-03 15:10:00,605.29,605.58,604.43,604.46,10763.0,604.2019,604.4913,603.3434,603.3733,10763.0
2025-04-03 15:15:00,604.64,604.78,602.06,603.01,23098.0,603.553,603.6928,600.9777,601.926,23098.0
2025-04-03 15:20:00,603.69,603.89,602.64,603.78,13819.0,602.6047,602.8044,601.5566,602.6946,13819.0
2025-04-03 15:25:00,603.78,604.19,603.37,604.03,9027.0,602.6946,603.1038,602.2853,602.9441,9027.0
2025-04-03 15:30:00,603.93,603.98,602.03,603.68,17529.0,602.8443,602.8942,600.9477,602.5948,17529.0
2025-04-03 15:35:00,603.32,603.95,603.3,603.64,26009.0,602.2354,602.8643,602.2154,602.5548,26009.0
2025-04-03 15:40:00,603.38,605.57,603.23,605.3,33014.0,602.2953,604.4814,602.1456,604.2118,33014.0
2025-04-03 15:45:00,605.05,605.05,602.81,603.35,19411.0,603.9623,603.9623,601.7263,602.2653,19411.0
2025-04-03 15:50:00,603.34,603.51,600.0,601.18,89185.0,602.2554,602.4251,598.9214,600.0992,89185.0
2025-04-03 15:55:00,600.84,601.77,598.2,598.52,127656.0,599.7599,600.6882,597.1246,597.444,127656.0
2025-04-04 09:30:00,588.1,594.21,579.6,583.48,36141.0,587.0428,593.1418,578.558,582.4311,36141.0
2025-04-04 09:35:00,584.17,586.43,582.71,584.4,32361.0,583.1198,585.3758,581.6624,583.3494,32361.0
2025-04-04 09:40:00,583.83,584.62,578.31,579.39,24626.0,582.7804,583.569,577.2704,578.3484,24626.0
2025-04-04 09:45:00,578.4,585.15,578.4,584.48,24852.0,577.3602,584.0981,577.3602,583.4293,24852.0
2025-04-04 09:50:00,584.23,586.84,583.08,583.45,20027.0,583.1797,585.785,582.0318,582.4011,20027.0
2025-04-04 09:55:00,582.98,590.32,581.57,586.54,22127.0,581.932,589.2588,580.5245,585.4856,22127.0
2025-04-04 10:00:00,587.08,587.66,583.87,586.58,21234.0,586.0246,586.6036,582.8204,585.5255,21234.0
2025-04-04 10:05:00,587.24,587.94,584.76,585.2,12109.0,586.1843,586.883,583.7088,584.148,12109.0
2025-04-04 10:10:00,584.45,584.45,581.88,583.03,14785.0,583.3993,583.3993,580.8339,581.9819,14785.0
2025-04-04 10:15:00,583.03,585.84,582.04,585.53,12983.0,581.9819,584.7868,580.9937,584.4774,12983.0
2025-04-04 10:20:00,585.77,585.77,583.74,583.74,18030.0,584.7169,584.7169,582.6906,582.6906,18030.0
2025-04-04 10:25:00,583.74,584.12,582.05,582.73,21171.0,582.6906,583.0699,581.0036,581.6824,21171.0
2025-04-04 10:30:00,582.46,583.39,580.77,581.48,9793.0,581.4129,582.3412,579.7259,580.4347,9793.0
2025-04-04 10:35:00,581.48,582.92,580.1,582.51,22459.0,580.4347,581.8721,579.0571,581.4628,22459.0
2025-04-04 10:40:00,582.54,583.11,580.07,580.66,9296.0,581.4928,582.0617,579.0272,579.6161,9296.0
2025-04-04 10:45:00,580.64,580.65,577.49,577.7,17172.0,579.5962,579.6062,576.4518,576.6615,17172.0
2025-04-04 10:50:00,577.4,580.36,576.1,578.13,28296.0,576.362,579.3167,575.0643,577.0907,28296.0
2025-04-04 10:55:00,577.99,581.09,576.66,578.63,13804.0,576.9509,580.0454,575.6233,577.5898,13804.0
2025-04-04 11:00:00,578.55,583.38,578.22,582.52,25085.0,577.5099,582.3312,577.1805,581.4728,25085.0
2025-04-04 11:05:00,582.52,583.26,579.43,579.56,28269.0,581.4728,582.2115,578.3883,578.5181,28269.0
2025-04-04 11:10:00,579.71,584.84,579.68,584.21,23839.0,578.6678,583.7886,578.6379,583.1598,23839.0
2025-04-04 11:15:00,584.5,585.83,582.9,584.26,21568.0,583.4492,584.7768,581.8521,583.2097,21568.0
2025-04-04 11:20:00,584.23,585.53,582.95,585.01,13075.0,583.1797,584.4774,581.902,583.9583,13075.0
2025-04-04 11:25:00,584.76,584.77,579.32,579.47,4777.0,583.7088,583.7187,578.2785,578.4283,4777.0
2025-04-04 11:30:00,579.47,580.56,577.74,577.75,11442.0,578.4283,579.5163,576.7014,576.7114,11442.0
2025-04-04 11:35:00,577.75,578.46,573.52,575.06,16514.0,576.7114,577.4201,572.489,574.0262,16514.0
2025-04-04 11:40:00,575.06,577.62,574.05,577.04,11826.0,574.0262,576.5816,573.018,576.0026,11826.0
2025-04-04 11:45:00,576.88,579.01,575.83,578.51,10891.0,575.8429,577.9691,574.7948,577.47,10891.0
2025-04-04 11:50:00,578.18,579.5,576.43,577.96,9774.0,577.1406,578.4582,575.3937,576.921,9774.0
2025-04-04 11:55:00,577.97,578.69,574.89,574.89,10846.0,576.931,577.6497,573.8565,573.8565,10846.0
2025-04-04 12:00:00,575.12,576.92,575.12,575.67,5877.0,574.0861,575.8829,574.0861,574.6351,5877.0
2025-04-04 12:05:00,575.37,576.98,574.68,574.68,8248.0,574.3356,575.9428,573.6469,573.6469,8248.0
2025-04-04 12:10:00,574.88,576.61,574.28,576.38,7044.0,573.8465,575.5734,573.2476,575.3438,7044.0
2025-04-04 12:15:00,575.93,575.93,571.76,571.88,11653.0,574.8946,574.8946,570.7321,570.8519,11653.0
2025-04-04 12:20:00,571.88,572.21,570.79,572.02,13838.0,570.8519,571.1813,569.7639,570.9917,13838.0
2025-04-04 12:25:00,572.85,572.85,570.93,571.77,8262.0,571.8202,571.8202,569.9036,570.7421,8262.0
2025-04-04 12:30:00,571.32,571.77,569.63,569.63,8249.0,570.2929,570.7421,568.606,568.606,8249.0
2025-04-04 12:35:00,569.78,572.52,569.78,572.38,19030.0,568.7557,571.4908,568.7557,571.351,19030.0
2025-04-04 12:40:00,572.44,572.86,569.74,569.96,7060.0,571.4109,571.8302,568.7158,568.9354,7060.0
2025-04-04 12:45:00,569.9,569.9,567.32,567.47,13973.0,568.8755,568.8755,566.3001,566.4498,13973.0
2025-04-04 12:50:00,568.02,569.43,567.53,568.87,9880.0,566.9989,568.4063,566.5097,567.8473,9880.0
2025-04-04 12:55:00,568.94,569.5,568.39,568.48,7471.0,567.9172,568.4762,567.3682,567.458,7471.0
2025-04-04 13:00:00,568.48,569.92,567.78,568.61,12156.0,567.458,568.8954,566.7593,567.5878,12156.0
2025-04-04 13:05:00,568.95,568.99,567.47,568.0,5437.0,567.9272,567.9671,566.4498,566.9789,5437.0
2025-04-04 13:10:00,568.0,568.02,566.3,566.37,6765.0,566.9789,566.9989,565.282,565.3518,6765.0
2025-04-04 13:15:00,566.36,567.9,565.95,567.45,10566.0,565.3418,566.8791,564.9326,566.4299,10566.0
2025-04-04 13:20:00,567.45,568.92,567.45,568.65,6525.0,566.4299,567.8972,566.4299,567.6277,6525.0
2025-04-04 13:25:00,568.99,570.47,568.61,569.24,6685.0,567.9671,569.4445,567.5878,568.2167,6685.0
2025-04-04 13:30:00,568.8,569.48,567.64,569.32,10913.0,567.7775,568.4562,566.6195,568.2965,10913.0
2025-04-04 13:35:00,568.42,570.38,568.2,570.07,8671.0,567.3981,569.3546,567.1785,569.0452,8671.0
2025-04-04 13:40:00,569.67,571.11,568.78,568.78,4983.0,568.6459,570.0833,567.7575,567.7575,4983.0
2025-04-04 13:45:00,569.22,571.66,568.77,571.54,6750.0,568.1967,570.6323,567.7475,570.5125,6750.0
2025-04-04 13:50:00,571.3,571.3,569.99,570.4,6881.0,570.273,570.273,568.9653,569.3746,6881.0
2025-04-04 13:55:00,570.25,572.34,569.72,571.85,8555.0,569.2248,571.3111,568.6958,570.822,8555.0
2025-04-04 14:00:00,572.26,574.38,572.05,573.39,13847.0,571.2312,573.3474,571.0216,572.3592,13847.0
2025-04-04 14:05:00,572.96,572.96,570.59,570.92,4949.0,571.93,571.93,569.5642,569.8936,4949.0
2025-04-04 14:10:00,570.63,571.21,569.55,569.72,3903.0,569.6042,570.1831,568.5261,568.6958,3903.0
2025-04-04 14:15:00,569.61,569.61,568.47,568.75,12902.0,568.586,568.586,567.448,567.7275,12902.0
2025-04-04 14:20:00,568.75,568.75,566.41,567.01,16332.0,567.7275,567.7275,565.3918,565.9907,16332.0
2025-04-04 14:25:00,567.49,567.49,566.35,566.57,6633.0,566.4698,566.4698,565.3319,565.5515,6633.0
2025-04-04 14:30:00,566.56,566.7,563.64,563.96,9226.0,565.5415,565.6812,562.6267,562.9462,9226.0
2025-04-04 14:35:00,563.96,564.49,560.99,563.14,10351.0,562.9462,563.4752,559.9815,562.1276,10351.0
2025-04-04 14:40:00,562.72,563.46,561.35,562.66,9261.0,561.7084,562.4471,560.3408,561.6485,9261.0
2025-04-04 14:45:00,562.58,565.3,561.84,564.63,6180.0,561.5686,564.2837,560.83,563.615,6180.0
2025-04-04 14:50:00,564.99,565.49,563.74,564.64,10092.0,563.9743,564.4734,562.7266,563.6249,10092.0
2025-04-04 14:55:00,564.09,564.53,562.18,563.22,8828.0,563.0759,563.5151,561.1694,562.2075,8828.0
2025-04-04 15:00:00,563.22,563.94,561.94,563.11,12785.0,562.2075,562.9262,560.9298,562.0977,12785.0
2025-04-04 15:05:00,563.28,563.7,561.64,563.14,16313.0,562.2674,562.6866,560.6303,562.1276,16313.0
2025-04-04 15:10:00,563.12,568.09,562.83,567.56,33656.0,562.1077,567.0687,561.8182,566.5397,33656.0
2025-04-04 15:15:00,567.77,567.79,564.22,565.22,18665.0,566.7493,566.7693,563.2057,564.2039,18665.0
2025-04-04 15:20:00,565.24,570.22,565.24,568.75,22128.0,564.2239,569.1949,564.2239,567.7275,22128.0
2025-04-04 15:25:00,568.67,569.78,568.03,568.76,21131.0,567.6477,568.7557,567.0088,567.7375,21131.0
2025-04-04 15:30:00,568.73,571.77,568.68,571.13,25837.0,567.7076,570.7421,567.6577,570.1033,25837.0
2025-04-04 15:35:00,571.17,572.07,568.61,569.67,18862.0,570.1432,571.0416,567.5878,568.6459,18862.0
2025-04-04 15:40:00,569.78,570.23,566.98,568.42,33318.0,568.7557,569.2049,565.9607,567.3981,33318.0
2025-04-04 15:45:00,568.6,570.66,566.6,566.86,30295.0,567.5778,569.6341,565.5814,565.8409,30295.0
2025-04-04 15:50:00,566.7,566.94,563.69,565.19,73634.0,565.6812,565.9208,562.6766,564.1739,73634.0
2025-04-04 15:55:00,564.87,564.87,560.94,561.53,205034.0,563.8545,563.8545,559.9316,560.5205,205034.0
2025-04-07 09:30:00,548.01,551.66,542.01,545.0,92526.0,547.0248,550.6683,541.0356,544.0202,92526.0
2025-04-07 09:35:00,545.5,546.11,538.94,540.07,25620.0,544.5193,545.1282,537.9711,539.0991,25620.0
2025-04-07 09:40:00,540.08,542.12,532.64,533.74,41228.0,539.1091,541.1454,531.6825,532.7805,41228.0
2025-04-07 09:45:00,532.95,540.72,532.81,539.63,50482.0,531.9919,539.7479,531.8522,538.6599,50482.0
2025-04-07 09:50:00,539.62,546.19,538.43,545.33,25384.0,538.6499,545.2081,537.4621,544.3496,25384.0
2025-04-07 09:55:00,545.33,550.35,544.98,548.83,37799.0,544.3496,549.3606,544.0003,547.8434,37799.0
2025-04-07 10:00:00,548.83,550.42,545.09,547.23,40122.0,547.8434,549.4305,544.1101,546.2462,40122.0
2025-04-07 10:05:00,547.39,550.36,547.21,547.7,56519.0,546.4059,549.3706,546.2263,546.7154,56519.0
2025-04-07 10:10:00,547.7,568.61,547.26,566.31,57889.0,546.7154,567.5878,546.2762,565.2919,57889.0
2025-04-07 10:15:00,566.57,575.89,565.61,568.33,34827.0,565.5515,574.8547,564.5932,567.3083,34827.0
2025-04-07 10:20:00,569.17,569.17,555.92,556.93,37800.0,568.1468,568.1468,554.9206,555.9288,37800.0
2025-04-07 10:25:00,556.12,561.85,552.42,553.16,23519.0,555.1203,560.84,551.4269,552.1656,23519.0
2025-04-07 10:30:00,554.4,562.63,552.65,557.07,27547.0,553.4033,561.6185,551.6565,556.0685,27547.0
2025-04-07 10:35:00,556.45,557.9,550.0,551.99,17450.0,555.4497,556.8971,549.0113,550.9977,17450.0
2025-04-07 10:40:00,552.57,556.86,549.75,556.63,14962.0,551.5766,555.8589,548.7617,555.6293,14962.0
2025-04-07 10:45:00,556.63,558.01,554.79,556.62,13628.0,555.6293,557.0069,553.7926,555.6194,13628.0
2025-04-07 10:50:00,557.29,565.42,556.93,564.81,10356.0,556.2881,564.4035,555.9288,563.7946,10356.0
2025-04-07 10:55:00,563.85,564.52,560.42,561.92,9920.0,562.8364,563.5052,559.4125,560.9098,9920.0
2025-04-07 11:00:00,560.79,565.98,560.46,565.22,11712.0,559.7819,564.9625,559.4524,564.2039,11712.0
2025-04-07 11:05:00,564.32,564.47,558.23,558.28,33862.0,563.3055,563.4552,557.2265,557.2764,33862.0
2025-04-07 11:10:00,559.0,559.77,550.82,551.17,10069.0,557.9951,558.7637,549.8298,550.1791,10069.0
2025-04-07 11:15:00,551.93,556.24,548.75,554.15,33852.0,550.9378,555.24,547.7635,553.1538,33852.0
2025-04-07 11:20:00,554.22,555.74,549.78,551.06,17201.0,553.2237,554.7409,548.7916,550.0693,17201.0
2025-04-07 11:25:00,552.16,552.45,549.96,550.93,19995.0,551.1674,551.4568,548.9713,549.9396,19995.0
2025-04-07 11:30:00,551.21,553.69,551.0,552.76,6182.0,550.2191,552.6946,550.0095,551.7663,6182.0
2025-04-07 11:35:00,552.92,556.59,552.76,555.35,19157.0,551.926,555.5894,551.7663,554.3516,19157.0
2025-04-07 11:40:00,554.59,560.39,554.59,560.39,6123.0,553.593,559.3826,553.593,559.3826,6123.0
2025-04-07 11:45:00,560.16,560.16,556.88,558.7,4089.0,559.153,559.153,555.8789,557.6956,4089.0
2025-04-07 11:50:00,559.62,560.18,555.52,556.49,7346.0,558.614,559.173,554.5213,555.4896,7346.0
2025-04-07 11:55:00,556.56,558.39,556.13,556.35,8419.0,555.5595,557.3862,555.1302,555.3498,8419.0
2025-04-07 12:00:00,556.1,556.1,554.04,554.82,9295.0,555.1003,555.1003,553.044,553.8226,9295.0
2025-04-07 12:05:00,554.36,554.95,551.73,551.73,6168.0,553.3634,553.9524,550.7381,550.7381,6168.0
2025-04-07 12:10:00,551.45,555.09,551.18,553.88,19990.0,550.4586,554.0921,550.1891,552.8843,19990.0
2025-04-07 12:15:00,553.9,554.35,551.57,553.18,5520.0,552.9042,553.3534,550.5784,552.1855,5520.0
2025-04-07 12:20:00,553.18,555.22,551.16,555.22,14782.0,552.1855,554.2219,550.1692,554.2219,14782.0
2025-04-07 12:25:00,554.25,558.76,554.06,555.84,10610.0,553.2536,557.7555,553.064,554.8408,10610.0
2025-04-07 12:30:00,556.17,559.15,556.17,557.84,3724.0,555.1702,558.1448,555.1702,556.8372,3724.0
2025-04-07 12:35:00,556.96,557.28,555.38,556.09,7884.0,555.9587,556.2782,554.3816,555.0903,7884.0
2025-04-07 12:40:00,555.88,556.82,553.14,554.78,4612.0,554.8807,555.819,552.1456,553.7827,4612.0
2025-04-07 12:45:00,554.78,554.78,551.37,552.71,8845.0,553.7827,553.7827,550.3788,551.7164,8845.0
2025-04-07 12:50:00,553.34,554.01,551.66,552.98,5448.0,552.3452,553.014,550.6683,551.9859,5448.0
2025-04-07 12:55:00,553.12,553.15,550.25,551.02,30117.0,552.1256,552.1556,549.2608,550.0294,30117.0
2025-04-07 13:00:00,551.58,560.17,551.58,552.67,21076.0,550.5884,559.163,550.5884,551.6765,21076.0
2025-04-07 13:05:00,552.24,553.02,551.51,552.22,8038.0,551.2472,552.0258,550.5185,551.2273,8038.0
2025-04-07 13:10:00,552.92,557.35,551.6,557.35,5596.0,551.926,556.348,550.6084,556.348,5596.0
2025-04-07 13:15:00,557.33,560.0,556.67,559.17,6851.0,556.3281,558.9933,555.6693,558.1648,6851.0
2025-04-07 13:20:00,560.5,560.79,556.77,558.92,6416.0,559.4924,559.7819,555.7691,557.9152,6416.0
2025-04-07 13:25:00,559.03,562.12,558.53,561.89,7156.0,558.025,561.1095,557.5259,560.8799,7156.0
2025-04-07 13:30:00,561.63,561.89,557.53,560.53,10051.0,560.6203,560.8799,556.5277,559.5223,10051.0
2025-04-07 13:35:00,561.34,562.64,559.87,561.89,8391.0,560.3309,561.6285,558.8635,560.8799,8391.0
2025-04-07 13:40:00,561.3,563.2,560.67,562.47,4483.0,560.2909,562.1875,559.6621,561.4588,4483.0
2025-04-07 13:45:00,562.95,565.35,560.18,561.86,19075.0,561.938,564.3337,559.173,560.8499,19075.0
2025-04-07 13:50:00,561.92,564.41,561.91,563.61,9292.0,560.9098,563.3953,560.8998,562.5968,9292.0
2025-04-07 13:55:00,562.88,565.27,562.27,564.87,7032.0,561.8681,564.2538,561.2592,563.8545,7032.0
2025-04-07 14:00:00,564.33,565.78,562.04,563.42,12890.0,563.3155,564.7629,561.0296,562.4071,12890.0
2025-04-07 14:05:00,562.52,563.99,560.17,562.73,12747.0,561.5087,562.9761,559.163,561.7184,12747.0
2025-04-07 14:10:00,564.1,565.14,561.85,563.13,10393.0,563.0859,564.124,560.84,562.1176,10393.0
2025-04-07 14:15:00,563.68,567.49,562.2,565.89,11269.0,562.6667,566.4698,561.1893,564.8727,11269.0
2025-04-07 14:20:00,566.04,567.01,564.43,565.82,10436.0,565.0224,565.9907,563.4153,564.8028,10436.0
2025-04-07 14:25:00,565.51,565.74,560.09,560.72,6990.0,564.4934,564.723,559.0831,559.712,6990.0
2025-04-07 14:30:00,560.8,562.16,559.61,561.55,6412.0,559.7918,561.1494,558.604,560.5405,6412.0
2025-04-07 14:35:00,561.72,564.12,561.66,562.93,11362.0,560.7102,563.1059,560.6503,561.918,11362.0
2025-04-07 14:40:00,562.84,564.34,561.23,561.23,9574.0,561.8282,563.3255,560.2211,560.2211,9574.0
2025-04-07 14:45:00,561.55,562.28,559.54,560.52,6345.0,560.5405,561.2692,558.5341,559.5123,6345.0
2025-04-07 14:50:00,559.74,560.9,557.4,557.4,4911.0,558.7337,559.8917,556.3979,556.3979,4911.0
2025-04-07 14:55:00,557.82,559.85,556.92,557.08,9497.0,556.8172,558.8435,555.9188,556.0785,9497.0
2025-04-07 15:00:00,558.2,561.3,556.64,556.86,8396.0,557.1965,560.2909,555.6393,555.8589,8396.0
2025-04-07 15:05:00,557.67,557.67,554.84,555.08,5609.0,556.6675,556.6675,553.8426,554.0821,5609.0
2025-04-07 15:10:00,554.5,555.29,553.05,553.62,13834.0,553.5032,554.2917,552.0558,552.6247,13834.0
2025-04-07 15:15:00,553.63,555.72,551.68,555.43,7577.0,552.6347,554.721,550.6882,554.4315,7577.0
2025-04-07 15:20:00,555.42,555.85,553.43,553.63,10950.0,554.4215,554.8507,552.4351,552.6347,10950.0
2025-04-07 15:25:00,553.51,554.22,552.01,552.52,6090.0,552.5149,553.2237,551.0176,551.5267,6090.0
2025-04-07 15:30:00,552.81,557.16,552.55,556.32,12212.0,551.8162,556.1584,551.5567,555.3199,12212.0
2025-04-07 15:35:00,556.35,558.4,555.45,555.91,18064.0,555.3498,557.3962,554.4515,554.9106,18064.0
2025-04-07 15:40:00,555.67,555.7,551.89,552.86,12110.0,554.6711,554.701,550.8979,551.8661,12110.0
2025-04-07 15:45:00,552.09,555.0,552.09,553.85,12538.0,551.0975,554.0023,551.0975,552.8543,12538.0
2025-04-07 15:50:00,553.17,555.91,552.25,555.77,15471.0,552.1756,554.9106,551.2572,554.7709,15471.0
2025-04-07 15:55:00,555.09,557.63,554.77,556.78,77807.0,554.0921,556.6275,553.7727,555.7791,77807.0
2025-04-08 09:30:00,564.63,564.94,554.24,560.58,51323.0,563.615,563.9244,553.2436,559.5722,51323.0
2025-04-08 09:35:00,559.5,560.77,556.45,560.59,18187.0,558.4942,559.7619,555.4497,559.5822,18187.0
2025-04-08 09:40:00,560.25,563.87,559.6,561.26,37875.0,559.2428,562.8563,558.594,560.251,37875.0
2025-04-08 09:45:00,563.56,565.3,562.84,563.18,20084.0,562.5469,564.2837,561.8282,562.1676,20084.0
2025-04-08 09:50:00,563.07,566.42,561.27,565.19,18084.0,562.0578,565.4017,560.261,564.1739,18084.0
2025-04-08 09:55:00,565.84,566.81,564.25,566.39,11663.0,564.8228,565.791,563.2356,565.3718,11663.0
2025-04-08 10:00:00,566.39,567.6,565.91,566.86,10798.0,565.3718,566.5796,564.8927,565.8409,10798.0
2025-04-08 10:05:00,566.49,567.96,565.4,567.51,11860.0,565.4716,566.939,564.3836,566.4898,11860.0
2025-04-08 10:10:00,567.48,567.48,564.45,565.45,22560.0,566.4598,566.4598,563.4353,564.4335,22560.0
2025-04-08 10:15:00,565.44,568.16,565.29,567.16,12916.0,564.4235,567.1386,564.2738,566.1404,12916.0
2025-04-08 10:20:00,567.46,568.01,566.05,566.52,9749.0,566.4399,566.9889,565.0324,565.5016,9749.0
2025-04-08 10:25:00,567.28,568.61,566.57,567.35,4389.0,566.2602,567.5878,565.5515,566.3301,4389.0
2025-04-08 10:30:00,567.23,568.55,566.05,567.95,5058.0,566.2103,567.5279,565.0324,566.929,5058.0
2025-04-08 10:35:00,567.09,567.8,566.73,567.8,3549.0,566.0705,566.7793,565.7112,566.7793,3549.0
2025-04-08 10:40:00,568.59,568.59,566.68,566.81,1923.0,567.5678,567.5678,565.6613,565.791,1923.0
2025-04-08 10:45:00,566.17,567.48,565.81,566.48,5582.0,565.1522,566.4598,564.7928,565.4616,5582.0
2025-04-08 10:50:00,566.4,567.19,565.68,566.13,4167.0,565.3818,566.1704,564.6631,565.1123,4167.0
2025-04-08 10:55:00,566.09,566.09,563.72,565.37,7887.0,565.0723,565.0723,562.7066,564.3536,7887.0
2025-04-08 11:00:00,565.19,567.12,565.19,566.44,8436.0,564.1739,566.1005,564.1739,565.4217,8436.0
2025-04-08 11:05:00,565.98,566.06,564.56,565.43,7248.0,564.9625,565.0424,563.5451,564.4135,7248.0
2025-04-08 11:10:00,565.9,565.9,563.72,564.23,14316.0,564.8827,564.8827,562.7066,563.2157,14316.0
2025-04-08 11:15:00,564.8,565.08,563.8,564.91,6813.0,563.7846,564.0641,562.7864,563.8944,6813.0
2025-04-08 11:20:00,565.19,566.35,564.59,565.48,11146.0,564.1739,565.3319,563.575,564.4634,11146.0
2025-04-08 11:25:00,565.0,566.53,564.88,565.33,5043.0,563.9843,565.5115,563.8645,564.3137,5043.0
2025-04-08 11:30:00,565.23,566.51,565.22,566.09,7016.0,564.2139,565.4916,564.2039,565.0723,7016.0
2025-04-08 11:35:00,566.09,567.51,566.09,567.4,5933.0,565.0723,566.4898,565.0723,566.38,5933.0
2025-04-08 11:40:00,567.27,568.22,566.59,566.62,3041.0,566.2502,567.1985,565.5714,565.6014,3041.0
2025-04-08 11:45:00,567.17,567.48,565.07,565.08,4738.0,566.1504,566.4598,564.0542,564.0641,4738.0
2025-04-08 11:50:00,565.48,565.65,564.65,565.34,10772.0,564.4634,564.6331,563.6349,564.3237,10772.0
2025-04-08 11:55:00,565.52,565.86,564.89,565.73,3850.0,564.5034,564.8427,563.8745,564.713,3850.0
2025-04-08 12:00:00,565.29,565.99,564.96,565.89,2119.0,564.2738,564.9725,563.9444,564.8727,2119.0
2025-04-08 12:05:00,566.13,566.77,565.19,565.42,2056.0,565.1123,565.7511,564.1739,564.4035,2056.0
2025-04-08 12:10:00,565.75,566.35,564.86,565.0,3708.0,564.7329,565.3319,563.8445,563.9843,3708.0
2025-04-08 12:15:00,565.0,565.23,563.01,563.39,53407.0,563.9843,564.2139,561.9979,562.3772,53407.0
2025-04-08 12:20:00,563.13,563.75,561.56,562.1,22519.0,562.1176,562.7365,560.5505,561.0895,22519.0
2025-04-08 12:25:00,562.19,564.18,562.05,563.94,3415.0,561.1793,563.1658,561.0396,562.9262,3415.0
2025-04-08 12:30:00,564.52,564.75,562.11,564.02,17254.0,563.5052,563.7347,561.0995,563.006,17254.0
2025-04-08 12:35:00,563.52,563.66,560.83,561.52,64142.0,562.5069,562.6467,559.8218,560.5105,64142.0
2025-04-08 12:40:00,562.21,562.21,558.83,559.87,3950.0,561.1993,561.1993,557.8254,558.8635,3950.0
2025-04-08 12:45:00,559.19,560.39,557.8,558.23,32273.0,558.1847,559.3826,556.7972,557.2265,32273.0
2025-04-08 12:50:00,559.4,559.47,557.4,557.7,14653.0,558.3944,558.4642,556.3979,556.6974,14653.0
2025-04-08 12:55:00,557.87,558.08,555.42,555.45,5032.0,556.8671,557.0767,554.4215,554.4515,5032.0
2025-04-08 13:00:00,555.44,555.57,553.05,553.67,11752.0,554.4415,554.5712,552.0558,552.6747,11752.0
2025-04-08 13:05:00,553.89,555.78,551.83,552.38,5693.0,552.8943,554.7809,550.838,551.387,5693.0
2025-04-08 13:10:00,552.39,552.92,548.84,550.3,12773.0,551.397,551.926,547.8533,549.3107,12773.0
2025-04-08 13:15:00,550.86,552.27,549.91,551.02,2986.0,549.8697,551.2772,548.9214,550.0294,2986.0
2025-04-08 13:20:00,551.17,551.85,549.45,549.69,8173.0,550.1791,550.8579,548.4622,548.7018,8173.0
2025-04-08 13:25:00,549.65,551.01,548.0,548.43,8206.0,548.6619,550.0194,547.0148,547.4441,8206.0
2025-04-08 13:30:00,548.43,549.79,547.04,549.11,7910.0,547.4441,548.8016,546.0566,548.1229,7910.0
2025-04-08 13:35:00,549.55,552.26,549.09,550.69,17350.0,548.5621,551.2672,548.1029,549.7,17350.0
2025-04-08 13:40:00,551.55,555.03,551.46,554.18,6560.0,550.5585,554.0322,550.4686,553.1837,6560.0
2025-04-08 13:45:00,553.08,553.08,549.98,550.85,5304.0,552.0857,552.0857,548.9913,549.8597,5304.0
2025-04-08 13:50:00,550.5,552.32,550.16,551.72,3081.0,549.5104,551.3271,549.171,550.7282,3081.0
2025-04-08 13:55:00,551.38,552.95,550.89,552.95,5304.0,550.3888,551.9559,549.8997,551.9559,5304.0
2025-04-08 14:00:00,552.52,553.06,550.64,551.93,7238.0,551.5267,552.0658,549.6501,550.9378,7238.0
2025-04-08 14:05:00,552.0,552.04,550.49,551.52,4470.0,551.0077,551.0476,549.5004,550.5285,4470.0
2025-04-08 14:10:00,551.72,551.72,549.58,550.22,3016.0,550.7282,550.7282,548.592,549.2309,3016.0
2025-04-08 14:15:00,550.49,553.53,550.48,553.53,3785.0,549.5004,552.5349,549.4904,552.5349,3785.0
2025-04-08 14:20:00,552.86,553.64,552.15,552.42,5352.0,551.8661,552.6447,551.1574,551.4269,5352.0
2025-04-08 14:25:00,552.88,552.89,549.96,550.68,4430.0,551.8861,551.8961,548.9713,549.69,4430.0
2025-04-08 14:30:00,550.68,555.5,550.48,551.24,19771.0,549.69,554.5014,549.4904,550.249,19771.0
2025-04-08 14:35:00,551.16,551.31,549.19,550.73,10612.0,550.1692,550.3189,548.2027,549.7399,10612.0
2025-04-08 14:40:00,550.08,550.8,549.39,549.78,3336.0,549.0911,549.8098,548.4023,548.7916,3336.0
2025-04-08 14:45:00,549.62,550.76,549.36,550.66,10514.0,548.6319,549.7699,548.3724,549.6701,10514.0
2025-04-08 14:50:00,549.82,550.56,549.46,549.85,4139.0,548.8316,549.5702,548.4722,548.8615,4139.0
2025-04-08 14:55:00,549.37,549.97,549.08,549.58,8821.0,548.3824,548.9813,548.0929,548.592,8821.0
2025-04-08 15:00:00,549.36,549.69,548.59,548.84,45451.0,548.3724,548.7018,547.6038,547.8533,45451.0
2025-04-08 15:05:00,549.01,549.08,546.74,547.02,74390.0,548.023,548.0929,545.7571,546.0366,74390.0
2025-04-08 15:10:00,547.02,549.26,546.0,546.3,80446.0,546.0366,548.2726,545.0184,545.3179,80446.0
2025-04-08 15:15:00,546.33,546.77,544.22,545.05,9905.0,545.3479,545.7871,543.2416,544.0702,9905.0
2025-04-08 15:20:00,545.42,547.09,545.33,546.58,15933.0,544.4395,546.1065,544.3496,545.5974,15933.0
2025-04-08 15:25:00,546.85,549.45,546.49,547.39,17544.0,545.8669,548.4622,545.5076,546.4059,17544.0
2025-04-08 15:30:00,547.07,547.37,544.05,544.48,30616.0,546.0865,546.386,543.0719,543.5012,30616.0
2025-04-08 15:35:00,544.02,544.02,540.13,540.77,15927.0,543.042,543.042,539.159,539.7978,15927.0
2025-04-08 15:40:00,540.56,543.72,539.17,539.5,14454.0,539.5882,542.7425,538.2007,538.5301,14454.0
2025-04-08 15:45:00,539.37,540.8,537.59,537.59,25129.0,538.4004,539.8278,536.6236,536.6236,25129.0
2025-04-08 15:50:00,537.91,545.61,537.55,545.05,68853.0,536.943,544.6291,536.5836,544.0702,68853.0
2025-04-08 15:55:00,544.66,545.08,541.6,544.38,81649.0,543.6809,544.1001,540.6264,543.4014,81649.0
2025-04-09 09:30:00,541.54,548.37,540.06,541.81,33815.0,540.5665,547.3842,539.0891,540.836,33815.0
2025-04-09 09:35:00,541.35,547.93,541.35,547.93,6752.0,540.3768,546.945,540.3768,546.945,6752.0
2025-04-09 09:40:00,547.76,550.63,545.59,545.6,9953.0,546.7753,549.6401,544.6092,544.6192,9953.0
2025-04-09 09:45:00,543.81,545.34,542.47,545.02,9261.0,542.8324,544.3596,541.4948,544.0402,9261.0
2025-04-09 09:50:00,545.12,549.39,545.12,548.06,7823.0,544.14,548.4023,544.14,547.0747,7823.0
2025-04-09 09:55:00,547.97,547.97,545.5,545.62,8440.0,546.9849,546.9849,544.5193,544.6391,8440.0
2025-04-09 10:00:00,546.23,550.32,546.12,548.12,10247.0,545.248,549.3307,545.1382,547.1346,10247.0
2025-04-09 10:05:00,548.02,548.03,544.17,545.14,10558.0,547.0348,547.0448,543.1917,544.16,10558.0
2025-04-09 10:10:00,544.55,546.75,543.6,543.61,4770.0,543.5711,545.7671,542.6228,542.6327,4770.0
2025-04-09 10:15:00,544.22,545.46,542.72,545.46,12921.0,543.2416,544.4794,541.7443,544.4794,12921.0
2025-04-09 10:20:00,544.76,545.75,542.83,544.39,6796.0,543.7807,544.7689,541.8541,543.4113,6796.0
2025-04-09 10:25:00,544.18,546.91,543.18,546.49,13290.0,543.2017,545.9268,542.2035,545.5076,13290.0
2025-04-09 10:30:00,546.04,549.05,546.04,548.18,5472.0,545.0584,548.063,545.0584,547.1945,5472.0
2025-04-09 10:35:00,547.85,548.07,545.63,546.48,5469.0,546.8651,547.0847,544.6491,545.4976,5469.0
2025-04-09 10:40:00,546.21,546.21,544.59,544.6,3238.0,545.2281,545.2281,543.611,543.621,3238.0
2025-04-09 10:45:00,545.08,547.17,544.42,544.76,6209.0,544.1001,546.1863,543.4413,543.7807,6209.0
2025-04-09 10:50:00,544.94,545.08,541.23,541.5,5152.0,543.9603,544.1001,540.257,540.5265,5152.0
2025-04-09 10:55:00,542.47,542.67,540.68,540.68,4404.0,541.4948,541.6944,539.708,539.708,4404.0
2025-04-09 11:00:00,540.58,541.42,539.32,540.46,5783.0,539.6082,540.4467,538.3505,539.4884,5783.0
2025-04-09 11:05:00,540.63,543.81,540.63,542.4,4174.0,539.6581,542.8324,539.6581,541.4249,4174.0
2025-04-09 11:10:00,542.61,543.31,541.54,541.55,17697.0,541.6345,542.3333,540.5665,540.5764,17697.0
2025-04-09 11:15:00,541.85,543.77,541.16,543.21,7473.0,540.8759,542.7925,540.1871,542.2335,7473.0
2025-04-09 11:20:00,542.55,545.56,542.55,545.34,14269.0,541.5746,544.5792,541.5746,544.3596,14269.0
2025-04-09 11:25:00,545.47,545.47,543.17,543.18,7356.0,544.4894,544.4894,542.1935,542.2035,7356.0
2025-04-09 11:30:00,543.11,544.42,542.07,542.93,9357.0,542.1336,543.4413,541.0955,541.954,9357.0
2025-04-09 11:35:00,542.96,543.39,541.4,541.4,5226.0,541.9839,542.4131,540.4267,540.4267,5226.0
2025-04-09 11:40:00,541.3,541.39,539.11,539.42,7934.0,540.3269,540.4167,538.1408,538.4503,7934.0
2025-04-09 11:45:00,540.11,543.93,540.06,542.57,11933.0,539.139,542.9522,539.0891,541.5946,11933.0
2025-04-09 11:50:00,542.57,543.32,541.31,541.31,5441.0,541.5946,542.3433,540.3369,540.3369,5441.0
2025-04-09 11:55:00,541.66,541.66,540.57,541.41,4415.0,540.6862,540.6862,539.5982,540.4367,4415.0
2025-04-09 12:00:00,541.46,541.69,540.4,541.27,2846.0,540.4866,540.7162,539.4285,540.2969,2846.0
2025-04-09 12:05:00,540.9,543.64,540.65,543.43,3545.0,539.9276,542.6627,539.6781,542.4531,3545.0
2025-04-09 12:10:00,543.31,546.87,543.06,546.87,7118.0,542.3333,545.8869,542.0837,545.8869,7118.0
2025-04-09 12:15:00,546.65,547.4,545.98,547.29,5373.0,545.6673,546.4159,544.9985,546.3061,5373.0
2025-04-09 12:20:00,546.69,547.38,546.46,546.72,5942.0,545.7072,546.396,545.4776,545.7371,5942.0
2025-04-09 12:25:00,546.6,548.57,546.05,546.79,11781.0,545.6174,547.5838,545.0684,545.807,11781.0
2025-04-09 12:30:00,546.4,547.86,546.32,547.36,5491.0,545.4177,546.8751,545.3379,546.376,5491.0
2025-04-09 12:35:00,547.7,548.38,547.28,548.19,5637.0,546.7154,547.3942,546.2961,547.2045,5637.0
2025-04-09 12:40:00,548.19,548.19,546.52,547.29,2286.0,547.2045,547.2045,545.5375,546.3061,2286.0
2025-04-09 12:45:00,547.27,548.34,546.86,548.25,3490.0,546.2862,547.3542,545.8769,547.2644,3490.0
2025-04-09 12:50:00,548.38,549.38,547.33,547.99,5684.0,547.3942,548.3924,546.3461,547.0049,5684.0
2025-04-09 12:55:00,548.0,550.09,548.0,548.08,8418.0,547.0148,549.1011,547.0148,547.0947,8418.0
2025-04-09 13:00:00,548.29,553.1,548.07,553.07,15179.0,547.3043,552.1057,547.0847,552.0757,15179.0
2025-04-09 13:05:00,552.61,552.82,549.68,550.24,5027.0,551.6166,551.8262,548.6918,549.2508,5027.0
2025-04-09 13:10:00,550.1,550.24,548.18,549.11,12933.0,549.1111,549.2508,547.1945,548.1229,12933.0
2025-04-09 13:15:00,549.15,561.64,543.8,559.52,45938.0,548.1628,560.6303,542.8224,558.5141,45938.0
2025-04-09 13:20:00,559.44,575.65,556.4,574.49,49392.0,558.4343,574.6151,555.3997,573.4572,49392.0
2025-04-09 13:25:00,575.97,585.46,572.52,573.81,24036.0,574.9346,584.4075,571.4908,572.7784,24036.0
2025-04-09 13:30:00,573.88,585.56,573.74,585.51,27364.0,572.8483,584.5073,572.7086,584.4574,27364.0
2025-04-09 13:35:00,586.02,591.01,580.44,581.75,15859.0,584.9665,589.9475,579.3965,580.7042,15859.0
2025-04-09 13:40:00,581.22,583.3,577.73,580.35,11131.0,580.1751,582.2514,576.6914,579.3067,11131.0
2025-04-09 13:45:00,582.39,588.04,580.83,585.34,17304.0,581.343,586.9829,579.7858,584.2877,17304.0
2025-04-09 13:50:00,585.89,586.03,581.09,584.23,18415.0,584.8367,584.9765,580.0454,583.1797,18415.0
2025-04-09 13:55:00,583.92,590.12,582.26,588.02,15209.0,582.8703,589.0591,581.2133,586.9629,15209.0
2025-04-09 14:00:00,588.76,591.61,587.64,589.25,16198.0,587.7016,590.5464,586.5836,588.1907,16198.0
2025-04-09 14:05:00,589.11,589.43,583.89,584.74,17286.0,588.0509,588.3704,582.8403,583.6888,17286.0
2025-04-09 14:10:00,585.36,588.81,584.41,585.81,16671.0,584.3077,587.7515,583.3594,584.7569,16671.0
2025-04-09 14:15:00,586.11,591.04,584.99,588.6,23992.0,585.0563,589.9775,583.9384,587.5419,23992.0
2025-04-09 14:20:00,588.42,592.04,586.85,590.96,17768.0,587.3622,590.9757,585.795,589.8976,17768.0
2025-04-09 14:25:00,590.96,594.62,590.39,592.25,17861.0,589.8976,593.551,589.3286,591.1853,17861.0
2025-04-09 14:30:00,592.56,593.24,589.47,589.61,7705.0,591.4947,592.1735,588.4103,588.55,7705.0
2025-04-09 14:35:00,590.1,593.78,589.69,592.43,8832.0,589.0392,592.7125,588.6299,591.365,8832.0
2025-04-09 14:40:00,592.48,592.48,587.13,587.13,8061.0,591.4149,591.4149,586.0745,586.0745,8061.0
2025-04-09 14:45:00,588.44,589.0,585.45,588.35,13560.0,587.3821,587.9411,584.3975,587.2923,13560.0
2025-04-09 14:50:00,588.35,589.49,585.96,586.76,19984.0,587.2923,588.4303,584.9066,585.7052,19984.0
2025-04-09 14:55:00,586.5,586.57,582.11,583.02,15545.0,585.4456,585.5155,581.0635,581.9719,15545.0
2025-04-09 15:00:00,581.65,587.85,581.22,587.43,14875.0,580.6044,586.7932,580.1751,586.374,14875.0
2025-04-09 15:05:00,587.42,588.3,585.57,587.27,6743.0,586.364,587.2424,584.5173,586.2143,6743.0
2025-04-09 15:10:00,588.15,590.35,587.69,590.35,19419.0,587.0927,589.2887,586.6335,589.2887,19419.0
2025-04-09 15:15:00,590.38,591.2,588.05,591.2,17159.0,589.3187,590.1372,586.9928,590.1372,17159.0
2025-04-09 15:20:00,591.49,593.97,590.93,593.68,23072.0,590.4267,592.9022,589.8677,592.6127,23072.0
2025-04-09 15:25:00,593.87,596.23,591.78,592.07,22614.0,592.8024,595.1581,590.7161,591.0056,22614.0
2025-04-09 15:30:00,591.79,595.11,591.79,593.49,10880.0,590.7261,594.0402,590.7261,592.4231,10880.0
2025-04-09 15:35:00,592.97,593.77,589.89,593.32,15553.0,591.904,592.7026,588.8295,592.2534,15553.0
2025-04-09 15:40:00,592.74,593.3,591.78,592.49,15489.0,591.6744,592.2334,590.7161,591.4249,15489.0
2025-04-09 15:45:00,592.09,595.57,590.98,594.71,23354.0,591.0256,594.4993,589.9176,593.6409,23354.0
2025-04-09 15:50:00,595.66,598.55,595.66,596.49,90512.0,594.5892,597.474,594.5892,595.4177,90512.0
2025-04-09 15:55:00,596.8,597.71,594.55,595.97,116994.0,595.7271,596.6355,593.4812,594.8986,116994.0
2025-04-10 09:30:00,583.08,585.97,577.29,580.34,39537.0,583.08,585.97,577.29,580.34,39537.0
2025-04-10 09:35:00,580.34,580.39,574.62,574.62,9568.0,580.34,580.39,574.62,574.62,9568.0
2025-04-10 09:40:00,574.59,575.81,571.97,574.01,14353.0,574.59,575.81,571.97,574.01,14353.0
2025-04-10 09:45:00,573.96,577.82,573.96,577.15,29852.0,573.96,577.82,573.96,577.15,29852.0
2025-04-10 09:50:00,577.31,577.6,573.78,575.99,20756.0,577.31,577.6,573.78,575.99,20756.0
2025-04-10 09:55:00,576.35,576.43,573.96,573.97,3812.0,576.35,576.43,573.96,573.97,3812.0
2025-04-10 10:00:00,573.97,576.42,572.99,574.95,18900.0,573.97,576.42,572.99,574.95,18900.0
2025-04-10 10:05:00,574.95,576.77,574.82,576.77,6884.0,574.95,576.77,574.82,576.77,6884.0
2025-04-10 10:10:00,576.36,576.88,574.78,576.65,3973.0,576.36,576.88,574.78,576.65,3973.0
2025-04-10 10:15:00,576.49,576.63,574.43,574.43,3485.0,576.49,576.63,574.43,574.43,3485.0
2025-04-10 10:20:00,574.82,576.88,574.8,576.61,5423.0,574.82,576.88,574.8,576.61,5423.0
2025-04-10 10:25:00,575.91,576.27,573.96,573.97,6307.0,575.91,576.27,573.96,573.97,6307.0
2025-04-10 10:30:00,574.02,577.3,574.02,576.95,9550.0,574.02,577.3,574.02,576.95,9550.0
2025-04-10 10:35:00,576.77,578.64,576.77,577.45,8491.0,576.77,578.64,576.77,577.45,8491.0
2025-04-10 10:40:00,578.07,579.21,576.88,578.0,4347.0,578.07,579.21,576.88,578.0,4347.0
2025-04-10 10:45:00,578.12,578.19,575.1,576.1,9202.0,578.12,578.19,575.1,576.1,9202.0
2025-04-10 10:50:00,575.93,576.78,575.34,575.96,2950.0,575.93,576.78,575.34,575.96,2950.0
2025-04-10 10:55:00,576.24,576.67,574.13,574.41,2020.0,576.24,576.67,574.13,574.41,2020.0
2025-04-10 11:00:00,574.39,575.22,574.04,575.0,3363.0,574.39,575.22,574.04,575.0,3363.0
2025-04-10 11:05:00,575.0,578.75,574.99,578.55,15671.0,575.0,578.75,574.99,578.55,15671.0
2025-04-10 11:10:00,578.47,578.59,577.08,577.12,4665.0,578.47,578.59,577.08,577.12,4665.0
2025-04-10 11:15:00,577.2,577.82,575.33,575.33,16581.0,577.2,577.82,575.33,575.33,16581.0
2025-04-10 11:20:00,575.17,575.88,573.87,574.72,6013.0,575.17,575.88,573.87,574.72,6013.0
2025-04-10 11:25:00,574.67,574.67,571.78,571.78,4116.0,574.67,574.67,571.78,571.78,4116.0
2025-04-10 11:30:00,572.33,573.5,571.25,572.13,7815.0,572.33,573.5,571.25,572.13,7815.0
2025-04-10 11:35:00,572.55,572.56,570.93,571.19,5471.0,572.55,572.56,570.93,571.19,5471.0
2025-04-10 11:40:00,571.67,572.67,570.06,570.07,2541.0,571.67,572.67,570.06,570.07,2541.0
2025-04-10 11:45:00,570.28,571.08,569.86,570.41,1700.0,570.28,571.08,569.86,570.41,1700.0
2025-04-10 11:50:00,569.72,571.07,569.08,571.07,1928.0,569.72,571.07,569.08,571.07,1928.0
2025-04-10 11:55:00,571.62,571.62,568.05,568.31,1800.0,571.62,571.62,568.05,568.31,1800.0
2025-04-10 12:00:00,567.6,570.17,565.37,565.69,5345.0,567.6,570.17,565.37,565.69,5345.0
2025-04-10 12:05:00,564.43,567.26,564.43,566.45,4145.0,564.43,567.26,564.43,566.45,4145.0
2025-04-10 12:10:00,565.54,566.5,564.1,564.1,3000.0,565.54,566.5,564.1,564.1,3000.0
2025-04-10 12:15:00,564.04,564.48,562.6,562.65,5279.0,564.04,564.48,562.6,562.65,5279.0
2025-04-10 12:20:00,562.61,564.2,559.54,564.0,54184.0,562.61,564.2,559.54,564.0,54184.0
2025-04-10 12:25:00,563.8,564.13,558.65,562.22,30035.0,563.8,564.13,558.65,562.22,30035.0
2025-04-10 12:30:00,562.33,565.44,562.23,564.22,2358.0,562.33,565.44,562.23,564.22,2358.0
2025-04-10 12:35:00,564.33,566.62,564.33,565.99,2068.0,564.33,566.62,564.33,565.99,2068.0
2025-04-10 12:40:00,565.03,568.29,564.45,568.16,7755.0,565.03,568.29,564.45,568.16,7755.0
2025-04-10 12:45:00,567.56,569.79,565.63,569.73,14998.0,567.56,569.79,565.63,569.73,14998.0
2025-04-10 12:50:00,568.31,569.46,567.15,568.39,16368.0,568.31,569.46,567.15,568.39,16368.0
2025-04-10 12:55:00,567.92,570.64,567.91,570.24,9630.0,567.92,570.64,567.91,570.24,9630.0
2025-04-10 13:00:00,569.98,576.0,569.67,571.02,8317.0,569.98,576.0,569.67,571.02,8317.0
2025-04-10 13:05:00,571.04,571.04,567.91,568.25,23213.0,571.04,571.04,567.91,568.25,23213.0
2025-04-10 13:10:00,568.35,568.35,564.52,565.38,38817.0,568.35,568.35,564.52,565.38,38817.0
2025-04-10 13:15:00,565.25,566.35,564.07,565.19,15470.0,565.25,566.35,564.07,565.19,15470.0
2025-04-10 13:20:00,564.78,566.2,562.72,565.07,3476.0,564.78,566.2,562.72,565.07,3476.0
2025-04-10 13:25:00,566.05,569.7,565.99,569.7,5628.0,566.05,569.7,565.99,569.7,5628.0
2025-04-10 13:30:00,569.21,571.17,568.84,568.84,4455.0,569.21,571.17,568.84,568.84,4455.0
2025-04-10 13:35:00,569.22,571.69,569.22,570.22,3709.0,569.22,571.69,569.22,570.22,3709.0
2025-04-10 13:40:00,569.25,572.56,569.25,572.0,11018.0,569.25,572.56,569.25,572.0,11018.0
2025-04-10 13:45:00,572.44,574.47,570.94,571.1,9368.0,572.44,574.47,570.94,571.1,9368.0
2025-04-10 13:50:00,571.89,575.2,571.11,574.71,12997.0,571.89,575.2,571.11,574.71,12997.0
2025-04-10 13:55:00,575.47,576.14,574.93,575.41,2413.0,575.47,576.14,574.93,575.41,2413.0
2025-04-10 14:00:00,575.59,578.95,574.06,578.37,6987.0,575.59,578.95,574.06,578.37,6987.0
2025-04-10 14:05:00,578.84,578.84,573.75,573.77,5462.0,578.84,578.84,573.75,573.77,5462.0
2025-04-10 14:10:00,573.75,574.39,572.36,572.36,5317.0,573.75,574.39,572.36,572.36,5317.0
2025-04-10 14:15:00,572.27,575.28,572.27,574.35,5707.0,572.27,575.28,572.27,574.35,5707.0
2025-04-10 14:20:00,575.13,580.32,575.13,578.76,4979.0,575.13,580.32,575.13,578.76,4979.0
2025-04-10 14:25:00,578.31,582.06,578.17,581.19,7261.0,578.31,582.06,578.17,581.19,7261.0
2025-04-10 14:30:00,580.97,583.34,580.9,581.83,3732.0,580.97,583.34,580.9,581.83,3732.0
2025-04-10 14:35:00,581.01,582.06,579.1,580.97,10900.0,581.01,582.06,579.1,580.97,10900.0
2025-04-10 14:40:00,581.79,583.61,580.97,583.0,3514.0,581.79,583.61,580.97,583.0,3514.0
2025-04-10 14:45:00,583.43,583.43,579.91,580.43,6483.0,583.43,583.43,579.91,580.43,6483.0
2025-04-10 14:50:00,580.44,582.36,578.6,578.6,6083.0,580.44,582.36,578.6,578.6,6083.0
2025-04-10 14:55:00,577.87,581.68,577.71,579.93,12723.0,577.87,581.68,577.71,579.93,12723.0
2025-04-10 15:00:00,579.6,583.43,579.05,582.75,3957.0,579.6,583.43,579.05,582.75,3957.0
2025-04-10 15:05:00,582.55,583.1,577.79,577.97,3949.0,582.55,583.1,577.79,577.97,3949.0
2025-04-10 15:10:00,576.94,578.12,576.13,577.59,7116.0,576.94,578.12,576.13,577.59,7116.0
2025-04-10 15:15:00,578.03,579.78,577.06,579.33,9765.0,578.03,579.78,577.06,579.33,9765.0
2025-04-10 15:20:00,579.38,581.67,578.33,578.93,5032.0,579.38,581.67,578.33,578.93,5032.0
2025-04-10 15:25:00,578.41,581.22,574.46,575.04,13757.0,578.41,581.22,574.46,575.04,13757.0
2025-04-10 15:30:00,574.92,578.97,574.91,577.68,9895.0,574.92,578.97,574.91,577.68,9895.0
2025-04-10 15:35:00,577.08,577.41,574.41,574.42,8171.0,577.08,577.41,574.41,574.42,8171.0
2025-04-10 15:40:00,574.0,575.49,571.04,571.35,20745.0,574.0,575.49,571.04,571.35,20745.0
2025-04-10 15:45:00,571.67,574.56,571.42,573.74,17215.0,571.67,574.56,571.42,573.74,17215.0
2025-04-10 15:50:00,573.82,579.75,573.7,579.37,36730.0,573.82,579.75,573.7,579.37,36730.0
2025-04-10 15:55:00,577.27,580.37,574.98,577.79,68379.0,577.27,580.37,574.98,577.79,68379.0
2025-04-11 09:30:00,576.2,579.63,573.17,579.63,19214.0,576.2,579.63,573.17,579.63,19214.0
2025-04-11 09:35:00,579.98,581.9,575.26,579.54,17919.0,579.98,581.9,575.26,579.54,17919.0
2025-04-11 09:40:00,580.23,581.35,577.26,580.36,18633.0,580.23,581.35,577.26,580.36,18633.0
2025-04-11 09:45:00,580.36,582.5,579.39,581.28,13447.0,580.36,582.5,579.39,581.28,13447.0
2025-04-11 09:50:00,581.46,581.6,578.86,580.19,13239.0,581.46,581.6,578.86,580.19,13239.0
2025-04-11 09:55:00,580.19,580.71,575.42,575.42,7153.0,580.19,580.71,575.42,575.42,7153.0
2025-04-11 10:00:00,576.58,576.85,572.7,575.11,23898.0,576.58,576.85,572.7,575.11,23898.0
2025-04-11 10:05:00,575.09,577.84,574.44,577.21,14035.0,575.09,577.84,574.44,577.21,14035.0
2025-04-11 10:10:00,578.01,578.01,575.11,575.62,4707.0,578.01,578.01,575.11,575.62,4707.0
2025-04-11 10:15:00,576.33,578.07,574.0,574.0,4607.0,576.33,578.07,574.0,574.0,4607.0
2025-04-11 10:20:00,574.0,574.43,570.18,571.26,20682.0,574.0,574.43,570.18,571.26,20682.0
2025-04-11 10:25:00,572.19,572.98,570.41,570.82,3024.0,572.19,572.98,570.41,570.82,3024.0
2025-04-11 10:30:00,570.53,574.86,569.46,574.86,12148.0,570.53,574.86,569.46,574.86,12148.0
2025-04-11 10:35:00,573.92,575.41,573.4,575.35,11000.0,573.92,575.41,573.4,575.35,11000.0
2025-04-11 10:40:00,574.7,574.89,573.64,574.89,3964.0,574.7,574.89,573.64,574.89,3964.0
2025-04-11 10:45:00,575.75,576.14,574.29,575.29,3781.0,575.75,576.14,574.29,575.29,3781.0
2025-04-11 10:50:00,575.19,575.47,573.99,575.47,11238.0,575.19,575.47,573.99,575.47,11238.0
2025-04-11 10:55:00,574.94,575.8,573.46,573.47,18547.0,574.94,575.8,573.46,573.47,18547.0
2025-04-11 11:00:00,573.47,578.84,573.41,574.17,21174.0,573.47,578.84,573.41,574.17,21174.0
2025-04-11 11:05:00,574.17,574.17,572.62,573.27,7317.0,574.17,574.17,572.62,573.27,7317.0
2025-04-11 11:10:00,573.52,574.15,571.8,572.1,3786.0,573.52,574.15,571.8,572.1,3786.0
2025-04-11 11:15:00,571.8,573.28,571.79,573.28,9564.0,571.8,573.28,571.79,573.28,9564.0
2025-04-11 11:20:00,573.74,574.32,572.12,572.66,4591.0,573.74,574.32,572.12,572.66,4591.0
2025-04-11 11:25:00,573.55,574.94,573.04,574.46,3429.0,573.55,574.94,573.04,574.46,3429.0
2025-04-11 11:30:00,573.88,575.63,573.88,575.23,2736.0,573.88,575.63,573.88,575.23,2736.0
2025-04-11 11:35:00,575.29,578.98,574.5,578.98,1900.0,575.29,578.98,574.5,578.98,1900.0
2025-04-11 11:40:00,578.79,578.79,576.87,578.19,1100.0,578.79,578.79,576.87,578.19,1100.0
2025-04-11 11:45:00,578.08,579.11,577.63,578.63,2578.0,578.08,579.11,577.63,578.63,2578.0
2025-04-11 11:50:00,578.02,579.32,577.81,578.73,1400.0,578.02,579.32,577.81,578.73,1400.0
2025-04-11 11:55:00,578.37,580.46,578.37,579.62,2429.0,578.37,580.46,578.37,579.62,2429.0
2025-04-11 12:00:00,579.96,580.43,579.96,580.31,500.0,579.96,580.43,579.96,580.31,500.0
2025-04-11 12:05:00,580.49,581.96,580.04,580.04,2844.0,580.49,581.96,580.04,580.04,2844.0
2025-04-11 12:10:00,580.1,581.11,579.97,580.46,1620.0,580.1,581.11,579.97,580.46,1620.0
2025-04-11 12:15:00,580.59,581.68,580.59,581.16,1988.0,580.59,581.68,580.59,581.16,1988.0
2025-04-11 12:20:00,581.14,581.24,579.51,579.51,2300.0,581.14,581.24,579.51,579.51,2300.0
2025-04-11 12:25:00,579.07,579.18,578.12,578.77,1414.0,579.07,579.18,578.12,578.77,1414.0
2025-04-11 12:30:00,578.7,581.44,578.7,581.13,3599.0,578.7,581.44,578.7,581.13,3599.0
2025-04-11 12:35:00,581.61,583.15,581.61,583.15,2051.0,581.61,583.15,581.61,583.15,2051.0
2025-04-11 12:40:00,582.5,583.72,581.62,583.71,10295.0,582.5,583.72,581.62,583.71,10295.0
2025-04-11 12:45:00,583.63,583.81,582.0,583.81,8928.0,583.63,583.81,582.0,583.81,8928.0
2025-04-11 12:50:00,583.01,583.57,582.0,582.0,5539.0,583.01,583.57,582.0,582.0,5539.0
2025-04-11 12:55:00,582.15,583.1,582.03,582.03,3251.0,582.15,583.1,582.03,582.03,3251.0
2025-04-11 13:00:00,582.0,582.73,580.6,582.68,2336.0,582.0,582.73,580.6,582.68,2336.0
2025-04-11 13:05:00,582.16,582.73,581.28,581.65,1972.0,582.16,582.73,581.28,581.65,1972.0
2025-04-11 13:10:00,581.78,582.16,581.03,581.22,2353.0,581.78,582.16,581.03,581.22,2353.0
2025-04-11 13:15:00,581.62,582.47,579.36,580.3,3269.0,581.62,582.47,579.36,580.3,3269.0
2025-04-11 13:20:00,580.12,582.29,579.63,580.5,3833.0,580.12,582.29,579.63,580.5,3833.0
2025-04-11 13:25:00,580.29,580.86,579.24,579.67,2388.0,580.29,580.86,579.24,579.67,2388.0
2025-04-11 13:30:00,580.26,580.38,579.09,580.38,1500.0,580.26,580.38,579.09,580.38,1500.0
2025-04-11 13:35:00,580.35,582.3,580.02,582.16,2904.0,580.35,582.3,580.02,582.16,2904.0
2025-04-11 13:40:00,583.99,585.75,583.36,585.0,2836.0,583.99,585.75,583.36,585.0,2836.0
2025-04-11 13:45:00,585.48,585.94,583.44,583.95,2436.0,585.48,585.94,583.44,583.95,2436.0
2025-04-11 13:50:00,584.18,586.81,584.18,586.17,2400.0,584.18,586.81,584.18,586.17,2400.0
2025-04-11 13:55:00,585.25,586.02,584.3,584.8,1413.0,585.25,586.02,584.3,584.8,1413.0
2025-04-11 14:00:00,585.15,586.05,584.28,586.05,2470.0,585.15,586.05,584.28,586.05,2470.0
2025-04-11 14:05:00,585.8,585.8,584.14,584.75,2100.0,585.8,585.8,584.14,584.75,2100.0
2025-04-11 14:10:00,583.85,585.29,583.41,584.31,3069.0,583.85,585.29,583.41,584.31,3069.0
2025-04-11 14:15:00,584.87,584.87,583.5,583.63,1874.0,584.87,584.87,583.5,583.63,1874.0
2025-04-11 14:20:00,584.04,584.13,582.87,583.97,1343.0,584.04,584.13,582.87,583.97,1343.0
2025-04-11 14:25:00,584.02,584.74,582.43,584.74,1816.0,584.02,584.74,582.43,584.74,1816.0
2025-04-11 14:30:00,584.75,585.41,584.01,585.25,2550.0,584.75,585.41,584.01,585.25,2550.0
2025-04-11 14:35:00,584.56,585.5,584.19,585.17,3958.0,584.56,585.5,584.19,585.17,3958.0
2025-04-11 14:40:00,585.61,585.65,584.87,585.02,1870.0,585.61,585.65,584.87,585.02,1870.0
2025-04-11 14:45:00,585.25,586.19,584.78,585.54,3314.0,585.25,586.19,584.78,585.54,3314.0
2025-04-11 14:50:00,585.15,585.96,583.51,585.77,5881.0,585.15,585.96,583.51,585.77,5881.0
2025-04-11 14:55:00,585.34,585.85,583.9,584.5,1858.0,585.34,585.85,583.9,584.5,1858.0
2025-04-11 15:00:00,584.79,586.6,584.32,586.25,6446.0,584.79,586.6,584.32,586.25,6446.0
2025-04-11 15:05:00,586.13,587.33,585.14,586.53,8559.0,586.13,587.33,585.14,586.53,8559.0
2025-04-11 15:10:00,586.21,587.62,586.05,587.11,7138.0,586.21,587.62,586.05,587.11,7138.0
2025-04-11 15:15:00,587.27,587.27,585.75,587.0,3916.0,587.27,587.27,585.75,587.0,3916.0
2025-04-11 15:20:00,586.98,588.1,586.66,587.73,4119.0,586.98,588.1,586.66,587.73,4119.0
2025-04-11 15:25:00,587.48,588.0,585.92,586.79,8918.0,587.48,588.0,585.92,586.79,8918.0
2025-04-11 15:30:00,586.42,588.14,586.29,588.14,3303.0,586.42,588.14,586.29,588.14,3303.0
2025-04-11 15:35:00,587.55,587.56,585.86,586.64,4628.0,587.55,587.56,585.86,586.64,4628.0
2025-04-11 15:40:00,586.87,587.36,586.01,587.08,12374.0,586.87,587.36,586.01,587.08,12374.0
2025-04-11 15:45:00,586.81,587.13,585.72,585.85,3155.0,586.81,587.13,585.72,585.85,3155.0
2025-04-11 15:50:00,586.73,588.0,586.16,587.26,20044.0,586.73,588.0,586.16,587.26,20044.0
2025-04-11 15:55:00,587.82,588.46,586.63,586.76,62811.0,587.82,588.46,586.63,586.76,62811.0
2025-04-14 09:30:00,600.0,600.0,593.63,595.74,27609.0,600.0,600.0,593.63,595.74,27609.0
2025-04-14 09:35:00,594.57,596.93,590.82,592.33,6823.0,594.57,596.93,590.82,592.33,6823.0
2025-04-14 09:40:00,592.26,593.96,591.15,593.05,8154.0,592.26,593.96,591.15,593.05,8154.0
2025-04-14 09:45:00,592.95,595.08,589.95,591.04,6145.0,592.95,595.08,589.95,591.04,6145.0
2025-04-14 09:50:00,592.19,593.67,590.38,593.67,10258.0,592.19,593.67,590.38,593.67,10258.0
2025-04-14 09:55:00,593.95,594.52,592.22,592.22,7698.0,593.95,594.52,592.22,592.22,7698.0
2025-04-14 10:00:00,592.42,595.74,592.26,594.63,4228.0,592.42,595.74,592.26,594.63,4228.0
2025-04-14 10:05:00,594.33,595.29,592.64,593.71,5447.0,594.33,595.29,592.64,593.71,5447.0
2025-04-14 10:10:00,593.58,594.86,593.58,593.96,1503.0,593.58,594.86,593.58,593.96,1503.0
2025-04-14 10:15:00,594.56,595.15,592.82,595.06,2398.0,594.56,595.15,592.82,595.06,2398.0
2025-04-14 10:20:00,595.01,596.13,594.36,595.16,4803.0,595.01,596.13,594.36,595.16,4803.0
2025-04-14 10:25:00,595.82,596.39,595.04,595.57,2318.0,595.82,596.39,595.04,595.57,2318.0
2025-04-14 10:30:00,595.71,596.63,595.07,596.13,4898.0,595.71,596.63,595.07,596.13,4898.0
2025-04-14 10:35:00,595.68,596.42,595.36,596.13,1900.0,595.68,596.42,595.36,596.13,1900.0
2025-04-14 10:40:00,595.6,596.03,595.16,595.41,3238.0,595.6,596.03,595.16,595.41,3238.0
2025-04-14 10:45:00,595.08,595.76,594.69,595.1,7674.0,595.08,595.76,594.69,595.1,7674.0
2025-04-14 10:50:00,594.89,596.28,594.89,595.92,2800.0,594.89,596.28,594.89,595.92,2800.0
2025-04-14 10:55:00,595.62,595.65,594.49,595.65,3141.0,595.62,595.65,594.49,595.65,3141.0
2025-04-14 11:00:00,595.69,595.96,594.55,594.79,3408.0,595.69,595.96,594.55,594.79,3408.0
2025-04-14 11:05:00,594.54,594.54,592.6,592.68,4940.0,594.54,594.54,592.6,592.68,4940.0
2025-04-14 11:10:00,593.45,593.73,591.75,591.87,2680.0,593.45,593.73,591.75,591.87,2680.0
2025-04-14 11:15:00,591.87,592.43,591.36,591.38,3577.0,591.87,592.43,591.36,591.38,3577.0
2025-04-14 11:20:00,591.86,592.34,591.34,591.56,3743.0,591.86,592.34,591.34,591.56,3743.0
2025-04-14 11:25:00,591.3,591.3,589.14,589.14,5613.0,591.3,591.3,589.14,589.14,5613.0
2025-04-14 11:30:00,589.06,591.42,588.63,591.42,3884.0,589.06,591.42,588.63,591.42,3884.0
2025-04-14 11:35:00,590.84,590.84,588.83,589.4,1743.0,590.84,590.84,588.83,589.4,1743.0
2025-04-14 11:40:00,589.4,590.37,589.14,590.33,3766.0,589.4,590.37,589.14,590.33,3766.0
2025-04-14 11:45:00,590.42,590.58,588.51,588.51,1944.0,590.42,590.58,588.51,588.51,1944.0
2025-04-14 11:50:00,588.32,588.6,587.56,588.45,4723.0,588.32,588.6,587.56,588.45,4723.0
2025-04-14 11:55:00,588.29,588.96,587.43,587.44,2292.0,588.29,588.96,587.43,587.44,2292.0
2025-04-14 12:00:00,587.08,588.39,586.86,588.39,2304.0,587.08,588.39,586.86,588.39,2304.0
2025-04-14 12:05:00,588.49,588.49,587.49,587.51,856.0,588.49,588.49,587.49,587.51,856.0
2025-04-14 12:10:00,587.65,588.21,585.81,588.07,14370.0,587.65,588.21,585.81,588.07,14370.0
2025-04-14 12:15:00,588.03,591.13,588.03,591.0,7087.0,588.03,591.13,588.03,591.0,7087.0
2025-04-14 12:20:00,590.48,591.35,589.31,590.14,1591.0,590.48,591.35,589.31,590.14,1591.0
2025-04-14 12:25:00,590.22,590.64,589.18,589.95,1630.0,590.22,590.64,589.18,589.95,1630.0
2025-04-14 12:30:00,589.26,590.91,589.26,590.9,2155.0,589.26,590.91,589.26,590.9,2155.0
2025-04-14 12:35:00,590.9,591.0,590.33,590.36,915.0,590.9,591.0,590.33,590.36,915.0
2025-04-14 12:40:00,590.32,590.51,590.04,590.04,1100.0,590.32,590.51,590.04,590.04,1100.0
2025-04-14 12:45:00,590.18,590.79,590.11,590.12,746.0,590.18,590.79,590.11,590.12,746.0
2025-04-14 12:50:00,589.56,589.73,588.87,589.73,1521.0,589.56,589.73,588.87,589.73,1521.0
2025-04-14 12:55:00,589.3,589.3,588.03,588.03,1754.0,589.3,589.3,588.03,588.03,1754.0
2025-04-14 13:00:00,587.92,592.53,587.66,587.66,8762.0,587.92,592.53,587.66,587.66,8762.0
2025-04-14 13:05:00,587.93,588.5,586.61,588.5,2866.0,587.93,588.5,586.61,588.5,2866.0
2025-04-14 13:10:00,588.33,589.41,588.05,588.07,5353.0,588.33,589.41,588.05,588.07,5353.0
2025-04-14 13:15:00,587.34,588.93,587.34,588.33,650.0,587.34,588.93,587.34,588.33,650.0
2025-04-14 13:20:00,588.8,590.16,588.8,590.16,2655.0,588.8,590.16,588.8,590.16,2655.0
2025-04-14 13:25:00,590.28,590.64,589.4,590.08,3258.0,590.28,590.64,589.4,590.08,3258.0
2025-04-14 13:30:00,590.05,590.89,589.57,590.4,4462.0,590.05,590.89,589.57,590.4,4462.0
2025-04-14 13:35:00,589.98,591.14,589.78,590.08,2602.0,589.98,591.14,589.78,590.08,2602.0
2025-04-14 13:40:00,590.68,591.5,590.02,590.17,2994.0,590.68,591.5,590.02,590.17,2994.0
2025-04-14 13:45:00,590.49,590.82,590.1,590.82,1036.0,590.49,590.82,590.1,590.82,1036.0
2025-04-14 13:50:00,590.91,592.87,590.78,592.16,2786.0,590.91,592.87,590.78,592.16,2786.0
2025-04-14 13:55:00,591.66,591.68,591.66,591.67,267.0,591.66,591.68,591.66,591.67,267.0
2025-04-14 14:00:00,592.57,593.33,592.57,592.97,930.0,592.57,593.33,592.57,592.97,930.0
2025-04-14 14:05:00,593.37,593.37,592.34,593.02,2373.0,593.37,593.37,592.34,593.02,2373.0
2025-04-14 14:10:00,592.72,593.0,592.39,593.0,1218.0,592.72,593.0,592.39,593.0,1218.0
2025-04-14 14:15:00,592.59,593.45,592.59,593.45,1835.0,592.59,593.45,592.59,593.45,1835.0
2025-04-14 14:20:00,593.65,594.52,593.65,594.52,2130.0,593.65,594.52,593.65,594.52,2130.0
2025-04-14 14:25:00,593.95,594.29,593.73,593.8,2186.0,593.95,594.29,593.73,593.8,2186.0
2025-04-14 14:30:00,593.82,594.3,593.61,594.04,5536.0,593.82,594.3,593.61,594.04,5536.0
2025-04-14 14:35:00,594.01,594.79,594.01,594.79,1230.0,594.01,594.79,594.01,594.79,1230.0
2025-04-14 14:40:00,595.12,595.78,595.12,595.78,3030.0,595.12,595.78,595.12,595.78,3030.0
2025-04-14 14:45:00,595.96,596.0,594.98,595.42,8208.0,595.96,596.0,594.98,595.42,8208.0
2025-04-14 14:50:00,595.3,596.14,595.03,595.67,7495.0,595.3,596.14,595.03,595.67,7495.0
2025-04-14 14:55:00,595.2,595.43,594.85,595.26,3385.0,595.2,595.43,594.85,595.26,3385.0
2025-04-14 15:00:00,595.12,595.96,595.12,595.49,5211.0,595.12,595.96,595.12,595.49,5211.0
2025-04-14 15:05:00,595.58,596.75,595.58,596.74,3333.0,595.58,596.75,595.58,596.74,3333.0
2025-04-14 15:10:00,596.85,597.67,596.37,597.39,3759.0,596.85,597.67,596.37,597.39,3759.0
2025-04-14 15:15:00,597.4,597.4,596.1,596.31,12615.0,597.4,597.4,596.1,596.31,12615.0
2025-04-14 15:20:00,595.98,596.0,595.67,595.85,1754.0,595.98,596.0,595.67,595.85,1754.0
2025-04-14 15:25:00,595.55,596.12,594.94,595.6,3339.0,595.55,596.12,594.94,595.6,3339.0
2025-04-14 15:30:00,595.38,595.74,594.93,595.15,3459.0,595.38,595.74,594.93,595.15,3459.0
2025-04-14 15:35:00,594.9,595.18,594.33,594.44,4968.0,594.9,595.18,594.33,594.44,4968.0
2025-04-14 15:40:00,594.65,595.44,594.43,595.23,5166.0,594.65,595.44,594.43,595.23,5166.0
2025-04-14 15:45:00,595.12,595.22,593.87,594.24,4378.0,595.12,595.22,593.87,594.24,4378.0
2025-04-14 15:50:00,593.87,594.56,592.76,593.07,25669.0,593.87,594.56,592.76,593.07,25669.0
2025-04-14 15:55:00,593.09,594.04,592.6,593.48,31113.0,593.09,594.04,592.6,593.48,31113.0
2025-04-15 09:30:00,598.97,598.97,594.95,596.19,11349.0,598.97,598.97,594.95,596.19,11349.0
2025-04-15 09:35:00,596.12,598.85,594.45,598.85,3907.0,596.12,598.85,594.45,598.85,3907.0
2025-04-15 09:40:00,598.92,599.03,597.35,597.35,6357.0,598.92,599.03,597.35,597.35,6357.0
2025-04-15 09:45:00,597.65,598.07,596.99,597.6,6601.0,597.65,598.07,596.99,597.6,6601.0
2025-04-15 09:50:00,597.29,598.58,597.16,598.58,2910.0,597.29,598.58,597.16,598.58,2910.0
2025-04-15 09:55:00,598.67,599.07,598.04,599.01,3533.0,598.67,599.07,598.04,599.01,3533.0
2025-04-15 10:00:00,598.39,600.56,598.39,599.91,3890.0,598.39,600.56,598.39,599.91,3890.0
2025-04-15 10:05:00,599.88,599.88,597.34,597.34,6867.0,599.88,599.88,597.34,597.34,6867.0
2025-04-15 10:10:00,597.51,599.58,597.51,598.27,4965.0,597.51,599.58,597.51,598.27,4965.0
2025-04-15 10:15:00,598.67,599.07,595.23,595.24,7499.0,598.67,599.07,595.23,595.24,7499.0
2025-04-15 10:20:00,594.96,597.86,594.78,596.27,5805.0,594.96,597.86,594.78,596.27,5805.0
2025-04-15 10:25:00,596.52,597.03,595.58,596.0,4347.0,596.52,597.03,595.58,596.0,4347.0
2025-04-15 10:30:00,596.01,597.28,596.01,597.28,2190.0,596.01,597.28,596.01,597.28,2190.0
2025-04-15 10:35:00,598.33,598.33,596.64,596.64,3320.0,598.33,598.33,596.64,596.64,3320.0
2025-04-15 10:40:00,596.59,598.03,596.05,598.03,1789.0,596.59,598.03,596.05,598.03,1789.0
2025-04-15 10:45:00,598.56,598.56,596.07,597.99,3775.0,598.56,598.56,596.07,597.99,3775.0
2025-04-15 10:50:00,597.99,598.3,596.77,598.21,2104.0,597.99,598.3,596.77,598.21,2104.0
2025-04-15 10:55:00,598.57,599.54,598.2,599.12,10988.0,598.57,599.54,598.2,599.12,10988.0
2025-04-15 11:00:00,599.14,599.74,598.7,599.39,6687.0,599.14,599.74,598.7,599.39,6687.0
2025-04-15 11:05:00,599.74,600.41,598.13,598.39,14143.0,599.74,600.41,598.13,598.39,14143.0
2025-04-15 11:10:00,598.08,598.91,597.32,598.36,3712.0,598.08,598.91,597.32,598.36,3712.0
2025-04-15 11:15:00,598.6,599.05,598.04,598.04,2817.0,598.6,599.05,598.04,598.04,2817.0
2025-04-15 11:20:00,598.7,598.7,597.53,598.22,3096.0,598.7,598.7,597.53,598.22,3096.0
2025-04-15 11:25:00,597.61,598.37,596.84,596.84,3992.0,597.61,598.37,596.84,596.84,3992.0
2025-04-15 11:30:00,596.84,598.54,596.84,596.89,3206.0,596.84,598.54,596.84,596.89,3206.0
2025-04-15 11:35:00,597.09,597.09,596.16,596.66,2358.0,597.09,597.09,596.16,596.66,2358.0
2025-04-15 11:40:00,596.7,597.36,596.7,597.13,1209.0,596.7,597.36,596.7,597.13,1209.0
2025-04-15 11:45:00,597.17,597.55,596.18,596.18,1105.0,597.17,597.55,596.18,596.18,1105.0
2025-04-15 11:50:00,595.69,597.41,595.54,596.54,2156.0,595.69,597.41,595.54,596.54,2156.0
2025-04-15 11:55:00,596.45,597.8,596.45,597.5,15718.0,596.45,597.8,596.45,597.5,15718.0
2025-04-15 12:00:00,597.5,598.62,597.5,598.3,1279.0,597.5,598.62,597.5,598.3,1279.0
2025-04-15 12:05:00,598.34,598.7,597.59,597.75,2357.0,598.34,598.7,597.59,597.75,2357.0
2025-04-15 12:10:00,597.82,598.35,597.5,597.8,2789.0,597.82,598.35,597.5,597.8,2789.0
2025-04-15 12:15:00,598.11,598.72,597.8,598.47,7071.0,598.11,598.72,597.8,598.47,7071.0
2025-04-15 12:20:00,598.24,599.28,598.06,599.28,2527.0,598.24,599.28,598.06,599.28,2527.0
2025-04-15 12:25:00,599.45,600.04,599.23,599.23,8985.0,599.45,600.04,599.23,599.23,8985.0
2025-04-15 12:30:00,599.38,599.48,598.49,598.58,5690.0,599.38,599.48,598.49,598.58,5690.0
2025-04-15 12:35:00,598.69,598.69,596.93,596.93,5166.0,598.69,598.69,596.93,596.93,5166.0
2025-04-15 12:40:00,596.97,596.97,595.48,595.94,2206.0,596.97,596.97,595.48,595.94,2206.0
2025-04-15 12:45:00,596.67,596.81,596.15,596.15,1976.0,596.67,596.81,596.15,596.15,1976.0
2025-04-15 12:50:00,596.01,596.17,594.66,594.81,2365.0,596.01,596.17,594.66,594.81,2365.0
2025-04-15 12:55:00,594.49,594.49,593.38,594.3,2100.0,594.49,594.49,593.38,594.3,2100.0
2025-04-15 13:00:00,594.38,594.5,593.46,594.47,2692.0,594.38,594.5,593.46,594.47,2692.0
2025-04-15 13:05:00,594.47,594.65,594.46,594.58,1500.0,594.47,594.65,594.46,594.58,1500.0
2025-04-15 13:10:00,594.23,594.93,593.9,594.93,3407.0,594.23,594.93,593.9,594.93,3407.0
2025-04-15 13:15:00,594.72,594.72,592.75,593.55,4548.0,594.72,594.72,592.75,593.55,4548.0
2025-04-15 13:20:00,593.92,594.21,593.15,593.31,3231.0,593.92,594.21,593.15,593.31,3231.0
2025-04-15 13:25:00,593.31,593.31,592.0,592.2,4697.0,593.31,593.31,592.0,592.2,4697.0
2025-04-15 13:30:00,592.31,593.87,592.3,592.88,3808.0,592.31,593.87,592.3,592.88,3808.0
2025-04-15 13:35:00,592.94,594.17,592.92,593.69,2740.0,592.94,594.17,592.92,593.69,2740.0
2025-04-15 13:40:00,593.95,594.02,593.56,593.68,1174.0,593.95,594.02,593.56,593.68,1174.0
2025-04-15 13:45:00,594.03,594.36,593.9,594.36,1513.0,594.03,594.36,593.9,594.36,1513.0
2025-04-15 13:50:00,594.41,594.6,593.28,593.33,1246.0,594.41,594.6,593.28,593.33,1246.0
2025-04-15 13:55:00,593.35,595.09,593.34,594.37,4075.0,593.35,595.09,593.34,594.37,4075.0
2025-04-15 14:00:00,594.58,594.82,593.38,593.74,5769.0,594.58,594.82,593.38,593.74,5769.0
2025-04-15 14:05:00,593.23,593.82,593.04,593.82,3303.0,593.23,593.82,593.04,593.82,3303.0
2025-04-15 14:10:00,593.79,593.92,592.44,592.74,2200.0,593.79,593.92,592.44,592.74,2200.0
2025-04-15 14:15:00,592.75,592.93,592.19,592.72,2275.0,592.75,592.93,592.19,592.72,2275.0
2025-04-15 14:20:00,592.8,593.2,592.09,593.05,8779.0,592.8,593.2,592.09,593.05,8779.0
2025-04-15 14:25:00,593.18,593.76,592.59,592.79,3843.0,593.18,593.76,592.59,592.79,3843.0
2025-04-15 14:30:00,593.11,593.83,592.84,593.83,4595.0,593.11,593.83,592.84,593.83,4595.0
2025-04-15 14:35:00,593.83,594.14,592.94,592.94,2163.0,593.83,594.14,592.94,592.94,2163.0
2025-04-15 14:40:00,593.13,593.52,593.02,593.3,3633.0,593.13,593.52,593.02,593.3,3633.0
2025-04-15 14:45:00,593.3,594.18,593.2,593.55,4207.0,593.3,594.18,593.2,593.55,4207.0
2025-04-15 14:50:00,593.33,593.39,592.73,593.07,7628.0,593.33,593.39,592.73,593.07,7628.0
2025-04-15 14:55:00,593.07,593.42,592.75,593.07,5972.0,593.07,593.42,592.75,593.07,5972.0
2025-04-15 15:00:00,592.77,593.08,592.06,592.3,5100.0,592.77,593.08,592.06,592.3,5100.0
2025-04-15 15:05:00,592.24,592.37,591.52,591.96,2590.0,592.24,592.37,591.52,591.96,2590.0
2025-04-15 15:10:00,592.04,593.04,591.64,592.75,3942.0,592.04,593.04,591.64,592.75,3942.0
2025-04-15 15:15:00,592.86,593.01,592.4,592.62,2981.0,592.86,593.01,592.4,592.62,2981.0
2025-04-15 15:20:00,592.4,593.09,592.29,592.3,3572.0,592.4,593.09,592.29,592.3,3572.0
2025-04-15 15:25:00,592.17,592.41,591.55,592.3,4578.0,592.17,592.41,591.55,592.3,4578.0
2025-04-15 15:30:00,592.3,593.01,592.09,593.01,3730.0,592.3,593.01,592.09,593.01,3730.0
2025-04-15 15:35:00,593.01,593.66,592.57,592.57,4979.0,593.01,593.66,592.57,592.57,4979.0
2025-04-15 15:40:00,592.28,593.0,591.65,592.28,6592.0,592.28,593.0,591.65,592.28,6592.0
2025-04-15 15:45:00,592.28,592.51,591.35,592.08,11208.0,592.28,592.51,591.35,592.08,11208.0
2025-04-15 15:50:00,591.72,594.35,591.72,593.35,17876.0,591.72,594.35,591.72,593.35,17876.0
2025-04-15 15:55:00,593.63,594.15,593.34,593.8,26801.0,593.63,594.15,593.34,593.8,26801.0
2025-04-16 09:30:00,587.65,590.83,586.2,587.61,11159.0,587.65,590.83,586.2,587.61,11159.0
2025-04-16 09:35:00,587.45,589.2,586.93,588.53,2508.0,587.45,589.2,586.93,588.53,2508.0
2025-04-16 09:40:00,588.22,589.12,588.21,588.27,1356.0,588.22,589.12,588.21,588.27,1356.0
2025-04-16 09:45:00,587.79,588.02,586.48,587.8,5522.0,587.79,588.02,586.48,587.8,5522.0
2025-04-16 09:50:00,587.38,587.7,586.16,586.28,2849.0,587.38,587.7,586.16,586.28,2849.0
2025-04-16 09:55:00,585.9,587.8,585.88,586.33,2482.0,585.9,587.8,585.88,586.33,2482.0
2025-04-16 10:00:00,585.6,588.59,585.57,588.54,2416.0,585.6,588.59,585.57,588.54,2416.0
2025-04-16 10:05:00,589.84,590.46,589.08,589.75,8691.0,589.84,590.46,589.08,589.75,8691.0
2025-04-16 10:10:00,589.35,590.44,588.39,588.39,2229.0,589.35,590.44,588.39,588.39,2229.0
2025-04-16 10:15:00,588.67,589.09,588.01,588.38,1876.0,588.67,589.09,588.01,588.38,1876.0
2025-04-16 10:20:00,588.85,590.0,588.83,590.0,2598.0,588.85,590.0,588.83,590.0,2598.0
2025-04-16 10:25:00,590.4,590.93,590.02,590.46,2411.0,590.4,590.93,590.02,590.46,2411.0
2025-04-16 10:30:00,590.39,591.11,590.26,590.82,4091.0,590.39,591.11,590.26,590.82,4091.0
2025-04-16 10:35:00,591.18,591.93,590.76,591.93,3856.0,591.18,591.93,590.76,591.93,3856.0
2025-04-16 10:40:00,592.24,592.56,591.71,591.92,1949.0,592.24,592.56,591.71,591.92,1949.0
2025-04-16 10:45:00,591.72,592.0,591.01,591.1,2196.0,591.72,592.0,591.01,591.1,2196.0
2025-04-16 10:50:00,591.45,592.72,591.45,592.41,1920.0,591.45,592.72,591.45,592.41,1920.0
2025-04-16 10:55:00,592.32,592.66,591.13,592.12,3818.0,592.32,592.66,591.13,592.12,3818.0
2025-04-16 11:00:00,592.58,592.88,592.02,592.46,2974.0,592.58,592.88,592.02,592.46,2974.0
2025-04-16 11:05:00,592.05,593.24,591.85,593.16,1951.0,592.05,593.24,591.85,593.16,1951.0
2025-04-16 11:10:00,593.1,593.28,592.23,592.23,3032.0,593.1,593.28,592.23,592.23,3032.0
2025-04-16 11:15:00,592.51,592.51,591.44,591.89,2535.0,592.51,592.51,591.44,591.89,2535.0
2025-04-16 11:20:00,592.04,594.39,591.92,594.39,4032.0,592.04,594.39,591.92,594.39,4032.0
2025-04-16 11:25:00,594.93,595.21,594.31,594.64,10308.0,594.93,595.21,594.31,594.64,10308.0
2025-04-16 11:30:00,594.64,594.65,593.95,594.06,1705.0,594.64,594.65,593.95,594.06,1705.0
2025-04-16 11:35:00,594.48,594.51,593.8,594.51,838.0,594.48,594.51,593.8,594.51,838.0
2025-04-16 11:40:00,593.59,593.67,593.03,593.26,620.0,593.59,593.67,593.03,593.26,620.0
2025-04-16 11:45:00,592.81,593.29,592.2,592.21,1233.0,592.81,593.29,592.2,592.21,1233.0
2025-04-16 11:50:00,592.64,592.64,591.45,591.54,1629.0,592.64,592.64,591.45,591.54,1629.0
2025-04-16 11:55:00,591.7,591.72,590.74,590.74,1363.0,591.7,591.72,590.74,590.74,1363.0
2025-04-16 12:00:00,591.32,591.56,590.78,591.42,2020.0,591.32,591.56,590.78,591.42,2020.0
2025-04-16 12:05:00,591.42,591.42,590.24,591.19,2790.0,591.42,591.42,590.24,591.19,2790.0
2025-04-16 12:10:00,591.5,591.54,590.65,590.65,2234.0,591.5,591.54,590.65,590.65,2234.0
2025-04-16 12:15:00,591.16,591.17,590.86,591.06,1505.0,591.16,591.17,590.86,591.06,1505.0
2025-04-16 12:20:00,590.86,590.86,590.16,590.47,1700.0,590.86,590.86,590.16,590.47,1700.0
2025-04-16 12:25:00,590.47,591.57,590.47,591.13,4116.0,590.47,591.57,590.47,591.13,4116.0
2025-04-16 12:30:00,591.27,591.71,591.12,591.43,3428.0,591.27,591.71,591.12,591.43,3428.0
2025-04-16 12:35:00,591.43,591.73,590.16,590.49,8620.0,591.43,591.73,590.16,590.49,8620.0
2025-04-16 12:40:00,590.58,591.31,590.18,591.31,2986.0,590.58,591.31,590.18,591.31,2986.0
2025-04-16 12:45:00,591.31,591.31,590.67,591.11,2645.0,591.31,591.31,590.67,591.11,2645.0
2025-04-16 12:50:00,591.16,591.29,590.5,590.84,3349.0,591.16,591.29,590.5,590.84,3349.0
2025-04-16 12:55:00,590.48,591.15,589.94,590.46,5900.0,590.48,591.15,589.94,590.46,5900.0
2025-04-16 13:00:00,590.47,591.68,589.91,589.91,4605.0,590.47,591.68,589.91,589.91,4605.0
2025-04-16 13:05:00,589.84,590.36,589.56,589.93,4290.0,589.84,590.36,589.56,589.93,4290.0
2025-04-16 13:10:00,589.93,590.2,589.19,589.72,12282.0,589.93,590.2,589.19,589.72,12282.0
2025-04-16 13:15:00,589.72,590.95,589.72,590.74,4172.0,589.72,590.95,589.72,590.74,4172.0
2025-04-16 13:20:00,590.74,590.74,589.49,589.77,5660.0,590.74,590.74,589.49,589.77,5660.0
2025-04-16 13:25:00,589.54,590.65,589.51,590.65,1705.0,589.54,590.65,589.51,590.65,1705.0
2025-04-16 13:30:00,590.72,590.72,587.17,587.73,5808.0,590.72,590.72,587.17,587.73,5808.0
2025-04-16 13:35:00,587.78,588.28,586.74,586.94,3500.0,587.78,588.28,586.74,586.94,3500.0
2025-04-16 13:40:00,586.22,586.31,585.14,585.51,2197.0,586.22,586.31,585.14,585.51,2197.0
2025-04-16 13:45:00,585.29,585.36,583.74,584.15,9022.0,585.29,585.36,583.74,584.15,9022.0
2025-04-16 13:50:00,583.82,586.02,583.82,584.97,8398.0,583.82,586.02,583.82,584.97,8398.0
2025-04-16 13:55:00,585.21,589.47,585.17,586.82,68530.0,585.21,589.47,585.17,586.82,68530.0
2025-04-16 14:00:00,587.48,593.85,585.88,593.34,36451.0,587.48,593.85,585.88,593.34,36451.0
2025-04-16 14:05:00,593.69,595.33,591.75,595.32,41297.0,593.69,595.33,591.75,595.32,41297.0
2025-04-16 14:10:00,594.94,596.79,593.93,596.39,21303.0,594.94,596.79,593.93,596.39,21303.0
2025-04-16 14:15:00,596.41,597.46,593.55,594.32,28129.0,596.41,597.46,593.55,594.32,28129.0
2025-04-16 14:20:00,594.62,598.07,594.62,596.65,29605.0,594.62,598.07,594.62,596.65,29605.0
2025-04-16 14:25:00,596.65,597.36,594.67,594.68,25963.0,596.65,597.36,594.67,594.68,25963.0
2025-04-16 14:30:00,594.58,594.78,592.14,592.53,16331.0,594.58,594.78,592.14,592.53,16331.0
2025-04-16 14:35:00,591.62,592.99,590.45,590.67,12029.0,591.62,592.99,590.45,590.67,12029.0
2025-04-16 14:40:00,590.92,591.98,590.54,591.02,10757.0,590.92,591.98,590.54,591.02,10757.0
2025-04-16 14:45:00,591.5,591.73,589.3,589.54,9411.0,591.5,591.73,589.3,589.54,9411.0
2025-04-16 14:50:00,589.1,589.1,586.97,587.34,7845.0,589.1,589.1,586.97,587.34,7845.0
2025-04-16 14:55:00,587.34,588.25,587.26,587.33,7122.0,587.34,588.25,587.26,587.33,7122.0
2025-04-16 15:00:00,587.23,587.77,585.9,586.01,9455.0,587.23,587.77,585.9,586.01,9455.0
2025-04-16 15:05:00,586.3,586.51,584.15,584.74,10015.0,586.3,586.51,584.15,584.74,10015.0
2025-04-16 15:10:00,584.74,585.99,583.2,585.5,15900.0,584.74,585.99,583.2,585.5,15900.0
2025-04-16 15:15:00,585.5,586.05,584.57,584.75,6174.0,585.5,586.05,584.57,584.75,6174.0
2025-04-16 15:20:00,584.62,584.87,582.5,583.26,8885.0,584.62,584.87,582.5,583.26,8885.0
2025-04-16 15:25:00,583.39,583.76,582.87,583.44,9752.0,583.39,583.76,582.87,583.44,9752.0
2025-04-16 15:30:00,583.69,584.21,582.04,583.03,12028.0,583.69,584.21,582.04,583.03,12028.0
2025-04-16 15:35:00,583.03,583.37,581.08,581.94,10563.0,583.03,583.37,581.08,581.94,10563.0
2025-04-16 15:40:00,582.06,584.04,581.71,583.14,17557.0,582.06,584.04,581.71,583.14,17557.0
2025-04-16 15:45:00,583.11,585.33,582.98,584.99,19866.0,583.11,585.33,582.98,584.99,19866.0
2025-04-16 15:50:00,585.35,589.07,585.3,588.77,44984.0,585.35,589.07,585.3,588.77,44984.0
2025-04-16 15:55:00,588.32,588.73,586.65,588.25,92304.0,588.32,588.73,586.65,588.25,92304.0
2025-04-17 09:30:00,592.84,592.91,588.58,590.41,94144.0,592.84,592.91,588.58,590.41,94144.0
2025-04-17 09:35:00,590.31,592.92,590.31,592.11,11016.0,590.31,592.92,590.31,592.11,11016.0
2025-04-17 09:40:00,592.12,593.91,590.9,590.9,16420.0,592.12,593.91,590.9,590.9,16420.0
2025-04-17 09:45:00,590.7,591.47,590.0,591.22,6334.0,590.7,591.47,590.0,591.22,6334.0
2025-04-17 09:50:00,590.84,592.53,589.9,590.74,5510.0,590.84,592.53,589.9,590.74,5510.0
2025-04-17 09:55:00,590.54,591.72,590.47,590.89,4561.0,590.54,591.72,590.47,590.89,4561.0
2025-04-17 10:00:00,590.34,591.89,589.15,590.35,13107.0,590.34,591.89,589.15,590.35,13107.0
2025-04-17 10:05:00,591.35,592.1,589.2,589.88,8885.0,591.35,592.1,589.2,589.88,8885.0
2025-04-17 10:10:00,590.34,591.12,588.76,589.17,12080.0,590.34,591.12,588.76,589.17,12080.0
2025-04-17 10:15:00,589.69,589.74,588.84,589.41,2425.0,589.69,589.74,588.84,589.41,2425.0
2025-04-17 10:20:00,589.09,589.38,588.09,588.44,5850.0,589.09,589.38,588.09,588.44,5850.0
2025-04-17 10:25:00,587.94,588.95,587.75,588.3,5834.0,587.94,588.95,587.75,588.3,5834.0
2025-04-17 10:30:00,588.17,588.62,587.22,587.87,12378.0,588.17,588.62,587.22,587.87,12378.0
2025-04-17 10:35:00,587.32,587.93,586.19,587.02,6521.0,587.32,587.93,586.19,587.02,6521.0
2025-04-17 10:40:00,587.19,588.47,587.19,588.32,3905.0,587.19,588.47,587.19,588.32,3905.0
2025-04-17 10:45:00,588.46,589.5,588.46,589.3,2114.0,588.46,589.5,588.46,589.3,2114.0
2025-04-17 10:50:00,589.38,590.0,587.34,588.43,13825.0,589.38,590.0,587.34,588.43,13825.0
2025-04-17 10:55:00,587.93,588.71,587.63,587.95,6535.0,587.93,588.71,587.63,587.95,6535.0
2025-04-17 11:00:00,588.11,588.93,587.53,588.93,4578.0,588.11,588.93,587.53,588.93,4578.0
2025-04-17 11:05:00,588.95,591.74,588.95,590.41,7766.0,588.95,591.74,588.95,590.41,7766.0
2025-04-17 11:10:00,590.49,591.66,590.34,591.66,7058.0,590.49,591.66,590.34,591.66,7058.0
2025-04-17 11:15:00,591.37,592.1,590.66,591.75,9594.0,591.37,592.1,590.66,591.75,9594.0
2025-04-17 11:20:00,591.75,591.75,590.48,591.29,4108.0,591.75,591.75,590.48,591.29,4108.0
2025-04-17 11:25:00,591.26,591.62,590.3,590.58,12578.0,591.26,591.62,590.3,590.58,12578.0
2025-04-17 11:30:00,590.66,592.39,590.66,592.18,7336.0,590.66,592.39,590.66,592.18,7336.0
2025-04-17 11:35:00,592.12,592.66,591.43,592.19,8152.0,592.12,592.66,591.43,592.19,8152.0
2025-04-17 11:40:00,592.1,592.35,590.51,590.7,4102.0,592.1,592.35,590.51,590.7,4102.0
2025-04-17 11:45:00,590.44,590.76,589.18,589.83,10237.0,590.44,590.76,589.18,589.83,10237.0
2025-04-17 11:50:00,589.82,591.34,589.5,589.93,12500.0,589.82,591.34,589.5,589.93,12500.0
2025-04-17 11:55:00,590.31,590.75,589.5,589.51,4479.0,590.31,590.75,589.5,589.51,4479.0
2025-04-17 12:00:00,589.86,591.64,588.45,588.46,12336.0,589.86,591.64,588.45,588.46,12336.0
2025-04-17 12:05:00,588.44,591.46,588.44,590.67,8740.0,588.44,591.46,588.44,590.67,8740.0
2025-04-17 12:10:00,590.59,591.07,588.92,590.47,7103.0,590.59,591.07,588.92,590.47,7103.0
2025-04-17 12:15:00,589.57,591.79,589.56,591.79,3622.0,589.57,591.79,589.56,591.79,3622.0
2025-04-17 12:20:00,591.29,591.77,590.78,591.07,2266.0,591.29,591.77,590.78,591.07,2266.0
2025-04-17 12:25:00,591.11,592.26,590.96,592.26,1764.0,591.11,592.26,590.96,592.26,1764.0
2025-04-17 12:30:00,591.5,592.71,590.99,591.92,4004.0,591.5,592.71,590.99,591.92,4004.0
2025-04-17 12:35:00,592.33,592.33,590.93,591.41,1510.0,592.33,592.33,590.93,591.41,1510.0
2025-04-17 12:40:00,590.88,591.44,589.91,590.09,2624.0,590.88,591.44,589.91,590.09,2624.0
2025-04-17 12:45:00,589.94,591.37,589.94,591.37,2532.0,589.94,591.37,589.94,591.37,2532.0
2025-04-17 12:50:00,591.74,592.35,591.74,592.14,1568.0,591.74,592.35,591.74,592.14,1568.0
2025-04-17 12:55:00,591.76,593.03,591.76,592.22,2143.0,591.76,593.03,591.76,592.22,2143.0
2025-04-17 13:00:00,592.21,592.6,591.47,591.91,5683.0,592.21,592.6,591.47,591.91,5683.0
2025-04-17 13:05:00,591.49,592.1,591.3,591.3,2837.0,591.49,592.1,591.3,591.3,2837.0
2025-04-17 13:10:00,591.14,591.14,589.74,590.07,2606.0,591.14,591.14,589.74,590.07,2606.0
2025-04-17 13:15:00,590.03,590.04,588.99,589.55,2579.0,590.03,590.04,588.99,589.55,2579.0
2025-04-17 13:20:00,589.0,589.15,588.07,588.88,6776.0,589.0,589.15,588.07,588.88,6776.0
2025-04-17 13:25:00,589.06,589.53,588.84,588.84,8857.0,589.06,589.53,588.84,588.84,8857.0
2025-04-17 13:30:00,589.14,590.04,588.94,590.01,2818.0,589.14,590.04,588.94,590.01,2818.0
2025-04-17 13:35:00,590.33,590.81,589.84,590.2,5488.0,590.33,590.81,589.84,590.2,5488.0
2025-04-17 13:40:00,590.34,591.02,589.49,590.37,3728.0,590.34,591.02,589.49,590.37,3728.0
2025-04-17 13:45:00,590.12,591.89,590.0,590.96,5863.0,590.12,591.89,590.0,590.96,5863.0
2025-04-17 13:50:00,590.72,591.47,590.71,591.3,3160.0,590.72,591.47,590.71,591.3,3160.0
2025-04-17 13:55:00,591.54,592.06,590.61,590.65,4302.0,591.54,592.06,590.61,590.65,4302.0
2025-04-17 14:00:00,590.76,592.22,590.72,592.22,7389.0,590.76,592.22,590.72,592.22,7389.0
2025-04-17 14:05:00,592.19,592.52,591.82,592.1,6978.0,592.19,592.52,591.82,592.1,6978.0
2025-04-17 14:10:00,592.34,592.36,590.67,590.96,17434.0,592.34,592.36,590.67,590.96,17434.0
2025-04-17 14:15:00,590.91,591.86,590.61,591.86,8332.0,590.91,591.86,590.61,591.86,8332.0
2025-04-17 14:20:00,591.47,592.07,591.42,591.79,2084.0,591.47,592.07,591.42,591.79,2084.0
2025-04-17 14:25:00,591.54,591.6,590.62,590.74,8198.0,591.54,591.6,590.62,590.74,8198.0
2025-04-17 14:30:00,590.81,591.66,590.74,590.95,7242.0,590.81,591.66,590.74,590.95,7242.0
2025-04-17 14:35:00,590.96,591.75,590.34,591.75,8173.0,590.96,591.75,590.34,591.75,8173.0
2025-04-17 14:40:00,591.56,592.48,590.85,591.27,30652.0,591.56,592.48,590.85,591.27,30652.0
2025-04-17 14:45:00,591.29,592.12,590.05,590.34,17583.0,591.29,592.12,590.05,590.34,17583.0
2025-04-17 14:50:00,590.19,590.74,589.58,589.92,5136.0,590.19,590.74,589.58,589.92,5136.0
2025-04-17 14:55:00,589.9,590.18,589.45,589.46,6044.0,589.9,590.18,589.45,589.46,6044.0
2025-04-17 15:00:00,589.44,589.72,588.89,589.25,5553.0,589.44,589.72,588.89,589.25,5553.0
2025-04-17 15:05:00,589.25,589.27,588.33,588.54,3802.0,589.25,589.27,588.33,588.54,3802.0
2025-04-17 15:10:00,588.86,588.91,587.6,587.9,8581.0,588.86,588.91,587.6,587.9,8581.0
2025-04-17 15:15:00,588.23,589.03,587.92,588.91,12685.0,588.23,589.03,587.92,588.91,12685.0
2025-04-17 15:20:00,588.86,589.09,587.59,588.44,8306.0,588.86,589.09,587.59,588.44,8306.0
2025-04-17 15:25:00,588.48,589.0,587.22,587.22,19900.0,588.48,589.0,587.22,587.22,19900.0
2025-04-17 15:30:00,587.35,588.69,587.34,587.77,8593.0,587.35,588.69,587.34,587.77,8593.0
2025-04-17 15:35:00,587.86,589.24,587.86,588.83,7273.0,587.86,589.24,587.86,588.83,7273.0
2025-04-17 15:40:00,588.76,589.65,587.98,588.81,5358.0,588.76,589.65,587.98,588.81,5358.0
2025-04-17 15:45:00,589.0,589.0,587.44,587.95,8422.0,589.0,589.0,587.44,587.95,8422.0
2025-04-17 15:50:00,587.7,588.23,585.54,588.23,22513.0,587.7,588.23,585.54,588.23,22513.0
2025-04-17 15:55:00,587.43,587.73,584.83,585.56,53707.0,587.43,587.73,584.83,585.56,53707.0
2025-04-21 09:30:00,578.43,581.37,577.95,578.14,10319.0,578.43,581.37,577.95,578.14,10319.0
2025-04-21 09:35:00,578.73,579.88,574.54,576.32,2795.0,578.73,579.88,574.54,576.32,2795.0
2025-04-21 09:40:00,574.74,577.0,574.73,576.55,3950.0,574.74,577.0,574.73,576.55,3950.0
2025-04-21 09:45:00,575.64,576.45,575.0,576.45,3009.0,575.64,576.45,575.0,576.45,3009.0
2025-04-21 09:50:00,576.78,576.79,575.41,575.53,1607.0,576.78,576.79,575.41,575.53,1607.0
2025-04-21 09:55:00,575.53,575.63,573.98,573.99,6624.0,575.53,575.63,573.98,573.99,6624.0
2025-04-21 10:00:00,573.9,574.5,572.42,572.42,11545.0,573.9,574.5,572.42,572.42,11545.0
2025-04-21 10:05:00,572.52,573.21,571.7,571.85,6367.0,572.52,573.21,571.7,571.85,6367.0
2025-04-21 10:10:00,572.15,572.15,571.21,571.48,5170.0,572.15,572.15,571.21,571.48,5170.0
2025-04-21 10:15:00,571.82,571.85,569.01,569.55,5833.0,571.82,571.85,569.01,569.55,5833.0
2025-04-21 10:20:00,569.56,569.56,568.36,568.75,4024.0,569.56,569.56,568.36,568.75,4024.0
2025-04-21 10:25:00,569.24,570.36,569.24,570.36,4451.0,569.24,570.36,569.24,570.36,4451.0
2025-04-21 10:30:00,570.62,571.48,569.77,571.48,5654.0,570.62,571.48,569.77,571.48,5654.0
2025-04-21 10:35:00,572.08,572.59,571.29,571.77,2200.0,572.08,572.59,571.29,571.77,2200.0
2025-04-21 10:40:00,572.51,572.72,571.12,571.13,6351.0,572.51,572.72,571.12,571.13,6351.0
2025-04-21 10:45:00,571.13,571.62,570.49,570.64,3481.0,571.13,571.62,570.49,570.64,3481.0
2025-04-21 10:50:00,570.64,570.8,570.11,570.21,5287.0,570.64,570.8,570.11,570.21,5287.0
2025-04-21 10:55:00,570.49,570.49,569.99,570.13,2949.0,570.49,570.49,569.99,570.13,2949.0
2025-04-21 11:00:00,570.58,570.82,570.09,570.56,2279.0,570.58,570.82,570.09,570.56,2279.0
2025-04-21 11:05:00,570.72,571.66,569.99,571.66,3050.0,570.72,571.66,569.99,571.66,3050.0
2025-04-21 11:10:00,571.55,571.77,570.67,570.67,4541.0,571.55,571.77,570.67,570.67,4541.0
2025-04-21 11:15:00,570.34,570.97,569.78,570.13,7441.0,570.34,570.97,569.78,570.13,7441.0
2025-04-21 11:20:00,570.38,570.38,569.46,569.81,3620.0,570.38,570.38,569.46,569.81,3620.0
2025-04-21 11:25:00,570.07,570.18,568.6,569.31,14159.0,570.07,570.18,568.6,569.31,14159.0
2025-04-21 11:30:00,569.52,569.68,568.36,568.58,4498.0,569.52,569.68,568.36,568.58,4498.0
2025-04-21 11:35:00,568.58,568.58,567.75,568.25,4078.0,568.58,568.58,567.75,568.25,4078.0
2025-04-21 11:40:00,568.25,568.32,566.94,566.94,4978.0,568.25,568.32,566.94,566.94,4978.0
2025-04-21 11:45:00,566.96,567.4,566.14,567.4,6015.0,566.96,567.4,566.14,567.4,6015.0
2025-04-21 11:50:00,567.54,567.54,566.73,566.73,7469.0,567.54,567.54,566.73,566.73,7469.0
2025-04-21 11:55:00,566.58,566.97,566.22,566.95,5200.0,566.58,566.97,566.22,566.95,5200.0
2025-04-21 12:00:00,566.95,567.02,566.54,566.59,1500.0,566.95,567.02,566.54,566.59,1500.0
2025-04-21 12:05:00,566.75,567.28,566.63,567.25,2500.0,566.75,567.28,566.63,567.25,2500.0
2025-04-21 12:10:00,566.88,567.1,566.88,567.07,1300.0,566.88,567.1,566.88,567.07,1300.0
2025-04-21 12:15:00,566.74,566.74,565.76,565.76,2401.0,566.74,566.74,565.76,565.76,2401.0
2025-04-21 12:20:00,565.73,566.64,565.73,566.12,3301.0,565.73,566.64,565.73,566.12,3301.0
2025-04-21 12:25:00,566.33,566.33,565.16,565.43,2800.0,566.33,566.33,565.16,565.43,2800.0
2025-04-21 12:30:00,565.43,567.14,565.41,566.97,3639.0,565.43,567.14,565.41,566.97,3639.0
2025-04-21 12:35:00,567.2,567.63,567.2,567.63,907.0,567.2,567.63,567.2,567.63,907.0
2025-04-21 12:40:00,567.81,568.54,567.8,567.83,1195.0,567.81,568.54,567.8,567.83,1195.0
2025-04-21 12:45:00,567.96,567.96,566.78,566.83,2001.0,567.96,567.96,566.78,566.83,2001.0
2025-04-21 12:50:00,566.78,566.78,565.59,565.59,1559.0,566.78,566.78,565.59,565.59,1559.0
2025-04-21 12:55:00,565.6,565.6,564.82,564.95,5058.0,565.6,565.6,564.82,564.95,5058.0
2025-04-21 13:00:00,564.94,565.02,562.22,562.22,39298.0,564.94,565.02,562.22,562.22,39298.0
2025-04-21 13:05:00,562.37,562.58,561.55,562.21,13953.0,562.37,562.58,561.55,562.21,13953.0
2025-04-21 13:10:00,561.95,562.09,561.6,561.81,3606.0,561.95,562.09,561.6,561.81,3606.0
2025-04-21 13:15:00,561.58,562.06,561.38,562.06,5185.0,561.58,562.06,561.38,562.06,5185.0
2025-04-21 13:20:00,562.1,562.5,561.65,561.76,3617.0,562.1,562.5,561.65,561.76,3617.0
2025-04-21 13:25:00,561.74,562.09,561.48,561.93,1435.0,561.74,562.09,561.48,561.93,1435.0
2025-04-21 13:30:00,561.96,562.52,561.92,562.14,5071.0,561.96,562.52,561.92,562.14,5071.0
2025-04-21 13:35:00,562.14,562.51,562.07,562.24,3816.0,562.14,562.51,562.07,562.24,3816.0
2025-04-21 13:40:00,562.51,562.71,561.89,562.24,3139.0,562.51,562.71,561.89,562.24,3139.0
2025-04-21 13:45:00,562.27,562.28,561.61,562.11,3366.0,562.27,562.28,561.61,562.11,3366.0
2025-04-21 13:50:00,562.11,562.63,561.08,561.36,19069.0,562.11,562.63,561.08,561.36,19069.0
2025-04-21 13:55:00,561.48,561.49,561.04,561.13,3023.0,561.48,561.49,561.04,561.13,3023.0
2025-04-21 14:00:00,561.04,561.78,561.03,561.32,11960.0,561.04,561.78,561.03,561.32,11960.0
2025-04-21 14:05:00,561.32,561.52,560.65,561.52,4140.0,561.32,561.52,560.65,561.52,4140.0
2025-04-21 14:10:00,560.65,561.53,560.65,561.01,3462.0,560.65,561.53,560.65,561.01,3462.0
2025-04-21 14:15:00,561.92,562.34,561.76,561.97,3094.0,561.92,562.34,561.76,561.97,3094.0
2025-04-21 14:20:00,561.97,562.61,561.94,562.1,56674.0,561.97,562.61,561.94,562.1,56674.0
2025-04-21 14:25:00,561.93,562.24,561.33,561.86,6514.0,561.93,562.24,561.33,561.86,6514.0
2025-04-21 14:30:00,562.1,562.27,561.31,561.59,4749.0,562.1,562.27,561.31,561.59,4749.0
2025-04-21 14:35:00,561.82,562.27,561.32,561.41,5472.0,561.82,562.27,561.32,561.41,5472.0
2025-04-21 14:40:00,561.56,562.07,560.83,561.28,41465.0,561.56,562.07,560.83,561.28,41465.0
2025-04-21 14:45:00,561.18,561.32,560.11,560.11,5785.0,561.18,561.32,560.11,560.11,5785.0
2025-04-21 14:50:00,560.4,560.58,559.56,559.78,4244.0,560.4,560.58,559.56,559.78,4244.0
2025-04-21 14:55:00,559.8,559.94,559.1,559.1,4031.0,559.8,559.94,559.1,559.1,4031.0
2025-04-21 15:00:00,559.2,561.1,559.2,561.1,3039.0,559.2,561.1,559.2,561.1,3039.0
2025-04-21 15:05:00,561.26,561.49,560.91,561.09,3438.0,561.26,561.49,560.91,561.09,3438.0
2025-04-21 15:10:00,561.36,563.66,561.33,562.81,6659.0,561.36,563.66,561.33,562.81,6659.0
2025-04-21 15:15:00,563.08,563.52,562.97,563.38,3193.0,563.08,563.52,562.97,563.38,3193.0
2025-04-21 15:20:00,563.38,564.83,562.99,564.11,5968.0,563.38,564.83,562.99,564.11,5968.0
2025-04-21 15:25:00,564.14,564.38,563.0,563.4,5850.0,564.14,564.38,563.0,563.4,5850.0
2025-04-21 15:30:00,563.79,564.77,563.79,564.63,5045.0,563.79,564.77,563.79,564.63,5045.0
2025-04-21 15:35:00,564.48,565.98,564.38,564.86,5739.0,564.48,565.98,564.38,564.86,5739.0
2025-04-21 15:40:00,564.92,564.93,564.2,564.36,11140.0,564.92,564.93,564.2,564.36,11140.0
2025-04-21 15:45:00,564.18,565.3,563.98,565.13,9804.0,564.18,565.3,563.98,565.13,9804.0
2025-04-21 15:50:00,564.9,567.37,563.92,567.27,24017.0,564.9,567.37,563.92,567.27,24017.0
2025-04-21 15:55:00,566.88,569.37,566.38,568.91,108958.0,566.88,569.37,566.38,568.91,108958.0
2025-04-22 09:30:00,575.52,576.69,571.6,572.35,20327.0,575.52,576.69,571.6,572.35,20327.0
2025-04-22 09:35:00,572.16,572.5,571.47,572.0,2350.0,572.16,572.5,571.47,572.0,2350.0
2025-04-22 09:40:00,572.63,574.33,572.63,573.35,1400.0,572.63,574.33,572.63,573.35,1400.0
2025-04-22 09:45:00,574.48,576.43,574.04,576.43,8354.0,574.48,576.43,574.04,576.43,8354.0
2025-04-22 09:50:00,575.85,575.85,573.84,574.33,5377.0,575.85,575.85,573.84,574.33,5377.0
2025-04-22 09:55:00,574.24,574.7,572.25,573.88,10529.0,574.24,574.7,572.25,573.88,10529.0
2025-04-22 10:00:00,573.91,576.13,573.04,576.08,6390.0,573.91,576.13,573.04,576.08,6390.0
2025-04-22 10:05:00,576.13,577.54,576.13,577.39,4808.0,576.13,577.54,576.13,577.39,4808.0
2025-04-22 10:10:00,577.39,577.84,575.74,575.74,8339.0,577.39,577.84,575.74,575.74,8339.0
2025-04-22 10:15:00,575.56,575.97,573.88,575.06,5961.0,575.56,575.97,573.88,575.06,5961.0
2025-04-22 10:20:00,574.8,576.22,574.8,576.22,2269.0,574.8,576.22,574.8,576.22,2269.0
2025-04-22 10:25:00,576.21,576.21,574.28,575.89,7584.0,576.21,576.21,574.28,575.89,7584.0
2025-04-22 10:30:00,575.68,576.44,575.13,576.44,4035.0,575.68,576.44,575.13,576.44,4035.0
2025-04-22 10:35:00,576.79,577.73,576.13,577.73,3076.0,576.79,577.73,576.13,577.73,3076.0
2025-04-22 10:40:00,577.68,577.87,576.6,577.87,9263.0,577.68,577.87,576.6,577.87,9263.0
2025-04-22 10:45:00,578.16,578.74,577.5,577.5,7326.0,578.16,578.74,577.5,577.5,7326.0
2025-04-22 10:50:00,577.31,577.85,577.16,577.85,4574.0,577.31,577.85,577.16,577.85,4574.0
2025-04-22 10:55:00,577.53,577.91,577.1,577.87,6387.0,577.53,577.91,577.1,577.87,6387.0
2025-04-22 11:00:00,577.66,579.03,577.55,578.97,5431.0,577.66,579.03,577.55,578.97,5431.0
2025-04-22 11:05:00,579.37,579.38,578.71,578.88,10586.0,579.37,579.38,578.71,578.88,10586.0
2025-04-22 11:10:00,578.88,578.98,578.02,578.02,8164.0,578.88,578.98,578.02,578.02,8164.0
2025-04-22 11:15:00,578.67,579.69,578.54,578.75,4813.0,578.67,579.69,578.54,578.75,4813.0
2025-04-22 11:20:00,578.85,579.18,578.39,579.0,5403.0,578.85,579.18,578.39,579.0,5403.0
2025-04-22 11:25:00,578.92,579.49,578.4,579.18,4654.0,578.92,579.49,578.4,579.18,4654.0
2025-04-22 11:30:00,579.08,579.57,578.65,579.57,3725.0,579.08,579.57,578.65,579.57,3725.0
2025-04-22 11:35:00,579.57,579.57,578.54,578.86,4054.0,579.57,579.57,578.54,578.86,4054.0
2025-04-22 11:40:00,578.54,578.88,577.59,577.59,2500.0,578.54,578.88,577.59,577.59,2500.0
2025-04-22 11:45:00,577.72,578.45,577.71,578.3,2553.0,577.72,578.45,577.71,578.3,2553.0
2025-04-22 11:50:00,578.66,579.64,578.38,579.54,4806.0,578.66,579.64,578.38,579.54,4806.0
2025-04-22 11:55:00,579.74,581.31,579.36,581.31,4935.0,579.74,581.31,579.36,581.31,4935.0
2025-04-22 12:00:00,581.35,584.41,581.35,583.6,7319.0,581.35,584.41,581.35,583.6,7319.0
2025-04-22 12:05:00,582.97,583.8,582.8,583.16,2486.0,582.97,583.8,582.8,583.16,2486.0
2025-04-22 12:10:00,583.65,584.34,583.65,583.95,746.0,583.65,584.34,583.65,583.95,746.0
2025-04-22 12:15:00,584.23,584.31,583.12,583.44,3597.0,584.23,584.31,583.12,583.44,3597.0
2025-04-22 12:20:00,584.07,584.84,583.96,584.75,2067.0,584.07,584.84,583.96,584.75,2067.0
2025-04-22 12:25:00,584.54,584.69,584.25,584.29,3435.0,584.54,584.69,584.25,584.29,3435.0
2025-04-22 12:30:00,584.05,584.53,583.9,583.9,4461.0,584.05,584.53,583.9,583.9,4461.0
2025-04-22 12:35:00,584.26,584.27,583.75,583.75,1107.0,584.26,584.27,583.75,583.75,1107.0
2025-04-22 12:40:00,583.61,583.83,583.36,583.67,3336.0,583.61,583.83,583.36,583.67,3336.0
2025-04-22 12:45:00,584.13,584.3,582.6,583.16,10258.0,584.13,584.3,582.6,583.16,10258.0
2025-04-22 12:50:00,582.91,583.13,582.04,583.13,4183.0,582.91,583.13,582.04,583.13,4183.0
2025-04-22 12:55:00,583.18,583.5,582.55,582.55,1900.0,583.18,583.5,582.55,582.55,1900.0
2025-04-22 13:00:00,582.53,583.16,582.34,582.53,6239.0,582.53,583.16,582.34,582.53,6239.0
2025-04-22 13:05:00,582.63,583.88,582.58,582.81,3945.0,582.63,583.88,582.58,582.81,3945.0
2025-04-22 13:10:00,582.96,582.96,580.89,580.95,2554.0,582.96,582.96,580.89,580.95,2554.0
2025-04-22 13:15:00,580.87,580.87,579.0,580.28,1867.0,580.87,580.87,579.0,580.28,1867.0
2025-04-22 13:20:00,579.91,579.91,578.77,579.27,5823.0,579.91,579.91,578.77,579.27,5823.0
2025-04-22 13:25:00,578.76,580.98,578.44,579.06,19379.0,578.76,580.98,578.44,579.06,19379.0
2025-04-22 13:30:00,578.67,578.72,577.27,578.11,4347.0,578.67,578.72,577.27,578.11,4347.0
2025-04-22 13:35:00,579.17,579.92,579.12,579.12,1320.0,579.17,579.92,579.12,579.12,1320.0
2025-04-22 13:40:00,579.08,579.56,578.57,578.97,1500.0,579.08,579.56,578.57,578.97,1500.0
2025-04-22 13:45:00,578.5,579.26,577.57,577.57,3285.0,578.5,579.26,577.57,577.57,3285.0
2025-04-22 13:50:00,577.97,578.08,577.18,578.08,2349.0,577.97,578.08,577.18,578.08,2349.0
2025-04-22 13:55:00,578.08,578.18,577.31,577.55,4588.0,578.08,578.18,577.31,577.55,4588.0
2025-04-22 14:00:00,577.57,578.52,577.22,578.52,4195.0,577.57,578.52,577.22,578.52,4195.0
2025-04-22 14:05:00,579.33,579.89,579.18,579.68,3063.0,579.33,579.89,579.18,579.68,3063.0
2025-04-22 14:10:00,579.48,580.04,579.47,580.04,3551.0,579.48,580.04,579.47,580.04,3551.0
2025-04-22 14:15:00,580.07,580.74,579.78,580.74,3999.0,580.07,580.74,579.78,580.74,3999.0
2025-04-22 14:20:00,580.7,581.81,580.27,581.55,4450.0,580.7,581.81,580.27,581.55,4450.0
2025-04-22 14:25:00,581.81,582.1,581.64,582.04,2630.0,581.81,582.1,581.64,582.04,2630.0
2025-04-22 14:30:00,581.78,582.2,581.5,582.17,3764.0,581.78,582.2,581.5,582.17,3764.0
2025-04-22 14:35:00,582.16,582.84,581.9,582.4,4633.0,582.16,582.84,581.9,582.4,4633.0
2025-04-22 14:40:00,582.58,583.16,582.56,582.56,3727.0,582.58,583.16,582.56,582.56,3727.0
2025-04-22 14:45:00,582.83,583.08,582.59,582.81,4248.0,582.83,583.08,582.59,582.81,4248.0
2025-04-22 14:50:00,583.06,583.89,583.06,583.51,3638.0,583.06,583.89,583.06,583.51,3638.0
2025-04-22 14:55:00,583.52,584.02,583.48,583.76,12274.0,583.52,584.02,583.48,583.76,12274.0
2025-04-22 15:00:00,583.78,584.22,583.46,584.1,4997.0,583.78,584.22,583.46,584.1,4997.0
2025-04-22 15:05:00,584.31,584.36,583.17,583.3,3533.0,584.31,584.36,583.17,583.3,3533.0
2025-04-22 15:10:00,583.44,583.44,582.47,582.47,3116.0,583.44,583.44,582.47,582.47,3116.0
2025-04-22 15:15:00,582.75,582.85,581.8,582.32,10457.0,582.75,582.85,581.8,582.32,10457.0
2025-04-22 15:20:00,582.48,582.48,581.34,581.87,4620.0,582.48,582.48,581.34,581.87,4620.0
2025-04-22 15:25:00,581.94,582.49,581.39,581.63,16295.0,581.94,582.49,581.39,581.63,16295.0
2025-04-22 15:30:00,581.52,582.71,581.48,582.03,7436.0,581.52,582.71,581.48,582.03,7436.0
2025-04-22 15:35:00,581.96,582.17,581.38,581.52,14288.0,581.96,582.17,581.38,581.52,14288.0
2025-04-22 15:40:00,582.0,584.77,581.65,583.45,10632.0,582.0,584.77,581.65,583.45,10632.0
2025-04-22 15:45:00,583.44,584.15,583.26,583.57,5141.0,583.44,584.15,583.26,583.57,5141.0
2025-04-22 15:50:00,583.4,584.05,581.94,583.42,17215.0,583.4,584.05,581.94,583.42,17215.0
2025-04-22 15:55:00,583.02,583.89,582.53,583.39,59654.0,583.02,583.89,582.53,583.39,59654.0
2025-04-23 09:30:00,596.58,603.19,596.58,602.82,43208.0,596.58,603.19,596.58,602.82,43208.0
2025-04-23 09:35:00,601.63,605.21,600.1,602.54,41899.0,601.63,605.21,600.1,602.54,41899.0
2025-04-23 09:40:00,602.69,604.43,602.37,603.84,14587.0,602.69,604.43,602.37,603.84,14587.0
2025-04-23 09:45:00,603.71,605.01,603.08,604.1,30438.0,603.71,605.01,603.08,604.1,30438.0
2025-04-23 09:50:00,603.59,606.57,603.56,606.38,12757.0,603.59,606.57,603.56,606.38,12757.0
2025-04-23 09:55:00,605.99,606.09,604.41,604.75,7500.0,605.99,606.09,604.41,604.75,7500.0
2025-04-23 10:00:00,603.35,607.65,603.03,606.12,10712.0,603.35,607.65,603.03,606.12,10712.0
2025-04-23 10:05:00,605.38,606.95,604.78,605.91,13984.0,605.38,606.95,604.78,605.91,13984.0
2025-04-23 10:10:00,605.6,606.75,605.24,605.6,5233.0,605.6,606.75,605.24,605.6,5233.0
2025-04-23 10:15:00,605.6,605.6,603.66,604.17,9968.0,605.6,605.6,603.66,604.17,9968.0
2025-04-23 10:20:00,604.17,606.25,603.26,606.0,12281.0,604.17,606.25,603.26,606.0,12281.0
2025-04-23 10:25:00,606.26,608.21,606.14,606.3,5604.0,606.26,608.21,606.14,606.3,5604.0
2025-04-23 10:30:00,607.19,608.73,606.88,607.94,4205.0,607.19,608.73,606.88,607.94,4205.0
2025-04-23 10:35:00,607.89,608.09,606.1,606.1,11572.0,607.89,608.09,606.1,606.1,11572.0
2025-04-23 10:40:00,606.29,606.32,604.62,605.74,8997.0,606.29,606.32,604.62,605.74,8997.0
2025-04-23 10:45:00,606.07,606.72,605.73,605.73,2510.0,606.07,606.72,605.73,605.73,2510.0
2025-04-23 10:50:00,605.49,605.91,604.88,605.32,3156.0,605.49,605.91,604.88,605.32,3156.0
2025-04-23 10:55:00,604.66,605.92,604.62,605.13,4517.0,604.66,605.92,604.62,605.13,4517.0
2025-04-23 11:00:00,604.7,606.11,603.18,606.0,10202.0,604.7,606.11,603.18,606.0,10202.0
2025-04-23 11:05:00,605.77,606.73,605.11,605.89,20051.0,605.77,606.73,605.11,605.89,20051.0
2025-04-23 11:10:00,606.0,606.0,604.81,604.81,4277.0,606.0,606.0,604.81,604.81,4277.0
2025-04-23 11:15:00,604.79,604.97,604.37,604.37,4674.0,604.79,604.97,604.37,604.37,4674.0
2025-04-23 11:20:00,603.37,604.44,601.04,603.5,7132.0,603.37,604.44,601.04,603.5,7132.0
2025-04-23 11:25:00,602.52,603.34,600.37,601.54,2822.0,602.52,603.34,600.37,601.54,2822.0
2025-04-23 11:30:00,601.25,601.26,599.08,600.56,6465.0,601.25,601.26,599.08,600.56,6465.0
2025-04-23 11:35:00,600.56,601.24,599.77,601.12,7091.0,600.56,601.24,599.77,601.12,7091.0
2025-04-23 11:40:00,601.69,601.69,599.06,599.13,5177.0,601.69,601.69,599.06,599.13,5177.0
2025-04-23 11:45:00,599.31,599.31,596.36,596.36,5208.0,599.31,599.31,596.36,596.36,5208.0
2025-04-23 11:50:00,596.78,597.91,596.21,597.91,3338.0,596.78,597.91,596.21,597.91,3338.0
2025-04-23 11:55:00,597.84,598.77,597.83,598.15,10572.0,597.84,598.77,597.83,598.15,10572.0
2025-04-23 12:00:00,597.97,598.25,597.41,597.85,2968.0,597.97,598.25,597.41,597.85,2968.0
2025-04-23 12:05:00,598.13,598.79,596.19,596.42,3094.0,598.13,598.79,596.19,596.42,3094.0
2025-04-23 12:10:00,596.42,598.08,596.42,597.19,3418.0,596.42,598.08,596.42,597.19,3418.0
2025-04-23 12:15:00,597.1,597.2,595.66,595.66,3962.0,597.1,597.2,595.66,595.66,3962.0
2025-04-23 12:20:00,595.31,595.46,594.22,594.83,7200.0,595.31,595.46,594.22,594.83,7200.0
2025-04-23 12:25:00,594.47,596.3,593.81,596.3,18497.0,594.47,596.3,593.81,596.3,18497.0
2025-04-23 12:30:00,596.75,597.49,596.39,597.18,4204.0,596.75,597.49,596.39,597.18,4204.0
2025-04-23 12:35:00,597.17,597.87,596.6,597.4,12949.0,597.17,597.87,596.6,597.4,12949.0
2025-04-23 12:40:00,596.94,597.41,596.61,597.17,6516.0,596.94,597.41,596.61,597.17,6516.0
2025-04-23 12:45:00,597.16,597.16,596.27,596.27,7572.0,597.16,597.16,596.27,596.27,7572.0
2025-04-23 12:50:00,596.18,596.97,596.17,596.69,4471.0,596.18,596.97,596.17,596.69,4471.0
2025-04-23 12:55:00,596.69,598.93,596.69,598.55,2025.0,596.69,598.93,596.69,598.55,2025.0
2025-04-23 13:00:00,598.15,599.11,596.52,598.96,7342.0,598.15,599.11,596.52,598.96,7342.0
2025-04-23 13:05:00,599.5,599.56,598.59,598.72,4152.0,599.5,599.56,598.59,598.72,4152.0
2025-04-23 13:10:00,598.9,599.6,598.61,599.43,4899.0,598.9,599.6,598.61,599.43,4899.0
2025-04-23 13:15:00,599.3,599.74,598.93,599.62,2942.0,599.3,599.74,598.93,599.62,2942.0
2025-04-23 13:20:00,599.61,599.92,599.26,599.63,2892.0,599.61,599.92,599.26,599.63,2892.0
2025-04-23 13:25:00,599.94,600.59,599.77,600.0,8273.0,599.94,600.59,599.77,600.0,8273.0
2025-04-23 13:30:00,600.0,600.41,598.75,598.95,7449.0,600.0,600.41,598.75,598.95,7449.0
2025-04-23 13:35:00,599.18,599.33,597.13,597.7,4665.0,599.18,599.33,597.13,597.7,4665.0
2025-04-23 13:40:00,597.61,598.07,596.89,598.07,5912.0,597.61,598.07,596.89,598.07,5912.0
2025-04-23 13:45:00,598.12,598.12,597.19,597.69,2885.0,598.12,598.12,597.19,597.69,2885.0
2025-04-23 13:50:00,597.98,598.92,597.0,598.92,7666.0,597.98,598.92,597.0,598.92,7666.0
2025-04-23 13:55:00,598.7,599.29,598.61,598.63,1625.0,598.7,599.29,598.61,598.63,1625.0
2025-04-23 14:00:00,598.46,599.35,597.61,598.58,5907.0,598.46,599.35,597.61,598.58,5907.0
2025-04-23 14:05:00,598.87,598.91,598.27,598.74,4895.0,598.87,598.91,598.27,598.74,4895.0
2025-04-23 14:10:00,598.73,599.95,598.62,599.46,6618.0,598.73,599.95,598.62,599.46,6618.0
2025-04-23 14:15:00,599.17,600.32,599.05,599.46,2937.0,599.17,600.32,599.05,599.46,2937.0
2025-04-23 14:20:00,599.56,600.69,599.03,599.2,13597.0,599.56,600.69,599.03,599.2,13597.0
2025-04-23 14:25:00,599.09,599.09,597.7,597.7,2216.0,599.09,599.09,597.7,597.7,2216.0
2025-04-23 14:30:00,598.04,599.15,597.48,597.94,4531.0,598.04,599.15,597.48,597.94,4531.0
2025-04-23 14:35:00,598.0,598.64,597.6,598.64,1307.0,598.0,598.64,597.6,598.64,1307.0
2025-04-23 14:40:00,598.56,598.56,597.46,597.46,2672.0,598.56,598.56,597.46,597.46,2672.0
2025-04-23 14:45:00,597.19,598.24,597.19,598.23,1200.0,597.19,598.24,597.19,598.23,1200.0
2025-04-23 14:50:00,598.23,598.23,596.98,596.98,3737.0,598.23,598.23,596.98,596.98,3737.0
2025-04-23 14:55:00,597.12,598.93,597.11,597.74,5157.0,597.12,598.93,597.11,597.74,5157.0
2025-04-23 15:00:00,598.03,598.24,596.58,596.9,13600.0,598.03,598.24,596.58,596.9,13600.0
2025-04-23 15:05:00,597.0,597.7,596.82,596.93,3305.0,597.0,597.7,596.82,596.93,3305.0
2025-04-23 15:10:00,597.06,597.51,597.03,597.24,1600.0,597.06,597.51,597.03,597.24,1600.0
2025-04-23 15:15:00,597.15,597.34,596.13,596.31,3456.0,597.15,597.34,596.13,596.31,3456.0
2025-04-23 15:20:00,596.03,596.26,594.66,594.99,7388.0,596.03,596.26,594.66,594.99,7388.0
2025-04-23 15:25:00,594.99,596.02,594.84,595.16,4948.0,594.99,596.02,594.84,595.16,4948.0
2025-04-23 15:30:00,595.16,596.68,595.14,596.0,7801.0,595.16,596.68,595.14,596.0,7801.0
2025-04-23 15:35:00,594.74,595.12,594.0,594.42,4611.0,594.74,595.12,594.0,594.42,4611.0
2025-04-23 15:40:00,594.41,595.26,594.39,594.84,3621.0,594.41,595.26,594.39,594.84,3621.0
2025-04-23 15:45:00,596.0,596.0,594.55,594.81,4970.0,596.0,596.0,594.55,594.81,4970.0
2025-04-23 15:50:00,595.74,598.63,595.26,597.61,17940.0,595.74,598.63,595.26,597.61,17940.0
2025-04-23 15:55:00,597.12,597.51,595.54,595.54,91152.0,597.12,597.51,595.54,595.54,91152.0
2025-04-24 09:30:00,598.83,604.91,596.67,602.23,23543.0,598.83,604.91,596.67,602.23,23543.0
2025-04-24 09:35:00,602.83,604.39,602.1,604.05,5515.0,602.83,604.39,602.1,604.05,5515.0
2025-04-24 09:40:00,604.27,605.81,604.18,605.68,7301.0,604.27,605.81,604.18,605.68,7301.0
2025-04-24 09:45:00,605.62,607.63,605.4,606.38,12494.0,605.62,607.63,605.4,606.38,12494.0
2025-04-24 09:50:00,606.9,607.0,604.42,604.65,5453.0,606.9,607.0,604.42,604.65,5453.0
2025-04-24 09:55:00,604.04,604.18,602.83,603.36,5950.0,604.04,604.18,602.83,603.36,5950.0
2025-04-24 10:00:00,603.37,605.32,602.93,603.94,12955.0,603.37,605.32,602.93,603.94,12955.0
2025-04-24 10:05:00,603.95,605.04,603.64,603.86,6260.0,603.95,605.04,603.64,603.86,6260.0
2025-04-24 10:10:00,603.65,604.28,603.37,603.75,5695.0,603.65,604.28,603.37,603.75,5695.0
2025-04-24 10:15:00,603.41,604.42,603.4,604.17,3509.0,603.41,604.42,603.4,604.17,3509.0
2025-04-24 10:20:00,604.26,605.9,603.69,605.76,16452.0,604.26,605.9,603.69,605.76,16452.0
2025-04-24 10:25:00,605.76,606.09,605.21,605.95,31502.0,605.76,606.09,605.21,605.95,31502.0
2025-04-24 10:30:00,605.78,607.07,605.6,606.59,20274.0,605.78,607.07,605.6,606.59,20274.0
2025-04-24 10:35:00,606.62,608.55,606.62,607.39,7240.0,606.62,608.55,606.62,607.39,7240.0
2025-04-24 10:40:00,607.07,607.41,606.01,607.25,6462.0,607.07,607.41,606.01,607.25,6462.0
2025-04-24 10:45:00,607.11,607.67,606.3,606.97,3872.0,607.11,607.67,606.3,606.97,3872.0
2025-04-24 10:50:00,607.04,607.5,606.51,606.84,4200.0,607.04,607.5,606.51,606.84,4200.0
2025-04-24 10:55:00,606.85,608.89,606.76,608.47,10830.0,606.85,608.89,606.76,608.47,10830.0
2025-04-24 11:00:00,608.05,608.82,607.87,608.63,8569.0,608.05,608.82,607.87,608.63,8569.0
2025-04-24 11:05:00,608.99,609.28,607.71,608.41,8526.0,608.99,609.28,607.71,608.41,8526.0
2025-04-24 11:10:00,608.52,610.5,608.39,610.3,8067.0,608.52,610.5,608.39,610.3,8067.0
2025-04-24 11:15:00,610.27,610.93,610.27,610.93,5904.0,610.27,610.93,610.27,610.93,5904.0
2025-04-24 11:20:00,611.27,611.84,610.82,611.84,24815.0,611.27,611.84,610.82,611.84,24815.0
2025-04-24 11:25:00,612.0,612.2,610.81,611.14,9038.0,612.0,612.2,610.81,611.14,9038.0
2025-04-24 11:30:00,611.27,611.27,609.73,609.96,5969.0,611.27,611.27,609.73,609.96,5969.0
2025-04-24 11:35:00,609.8,612.21,609.79,611.93,3273.0,609.8,612.21,609.79,611.93,3273.0
2025-04-24 11:40:00,611.93,612.26,611.43,611.6,14240.0,611.93,612.26,611.43,611.6,14240.0
2025-04-24 11:45:00,611.61,611.75,610.23,610.93,7972.0,611.61,611.75,610.23,610.93,7972.0
2025-04-24 11:50:00,610.93,612.45,610.69,612.29,7453.0,610.93,612.45,610.69,612.29,7453.0
2025-04-24 11:55:00,612.3,612.3,610.43,610.43,7811.0,612.3,612.3,610.43,610.43,7811.0
2025-04-24 12:00:00,610.56,610.92,609.82,610.79,3026.0,610.56,610.92,609.82,610.79,3026.0
2025-04-24 12:05:00,610.79,610.8,609.72,610.21,4175.0,610.79,610.8,609.72,610.21,4175.0
2025-04-24 12:10:00,609.92,611.61,609.62,611.06,4884.0,609.92,611.61,609.62,611.06,4884.0
2025-04-24 12:15:00,611.08,612.4,611.07,612.34,2516.0,611.08,612.4,611.07,612.34,2516.0
2025-04-24 12:20:00,612.01,612.79,611.76,612.29,6075.0,612.01,612.79,611.76,612.29,6075.0
2025-04-24 12:25:00,611.98,613.18,611.62,612.5,9447.0,611.98,613.18,611.62,612.5,9447.0
2025-04-24 12:30:00,612.03,612.93,611.48,612.93,3766.0,612.03,612.93,611.48,612.93,3766.0
2025-04-24 12:35:00,612.52,613.61,612.52,612.75,9618.0,612.52,613.61,612.52,612.75,9618.0
2025-04-24 12:40:00,613.11,613.55,612.72,612.95,3698.0,613.11,613.55,612.72,612.95,3698.0
2025-04-24 12:45:00,612.68,613.53,612.42,612.72,5313.0,612.68,613.53,612.42,612.72,5313.0
2025-04-24 12:50:00,612.81,613.0,612.18,612.52,2772.0,612.81,613.0,612.18,612.52,2772.0
2025-04-24 12:55:00,612.52,613.6,612.48,612.48,6501.0,612.52,613.6,612.48,612.48,6501.0
2025-04-24 13:00:00,612.21,612.33,611.53,612.11,7776.0,612.21,612.33,611.53,612.11,7776.0
2025-04-24 13:05:00,612.27,613.29,611.99,613.22,15358.0,612.27,613.29,611.99,613.22,15358.0
2025-04-24 13:10:00,613.09,613.42,613.08,613.41,5630.0,613.09,613.42,613.08,613.41,5630.0
2025-04-24 13:15:00,613.41,613.41,611.17,611.57,6811.0,613.41,613.41,611.17,611.57,6811.0
2025-04-24 13:20:00,611.6,611.89,611.02,611.89,2921.0,611.6,611.89,611.02,611.89,2921.0
2025-04-24 13:25:00,612.66,612.84,612.34,612.77,2382.0,612.66,612.84,612.34,612.77,2382.0
2025-04-24 13:30:00,612.78,613.23,612.09,612.34,4497.0,612.78,613.23,612.09,612.34,4497.0
2025-04-24 13:35:00,611.93,612.34,611.11,611.87,14599.0,611.93,612.34,611.11,611.87,14599.0
2025-04-24 13:40:00,611.85,611.88,610.77,610.98,3919.0,611.85,611.88,610.77,610.98,3919.0
2025-04-24 13:45:00,611.03,611.6,610.4,611.0,4362.0,611.03,611.6,610.4,611.0,4362.0
2025-04-24 13:50:00,611.33,611.97,611.3,611.97,2678.0,611.33,611.97,611.3,611.97,2678.0
2025-04-24 13:55:00,612.06,612.14,611.38,611.66,4615.0,612.06,612.14,611.38,611.66,4615.0
2025-04-24 14:00:00,611.67,612.1,611.3,611.54,5058.0,611.67,612.1,611.3,611.54,5058.0
2025-04-24 14:05:00,611.54,613.7,611.26,613.49,29712.0,611.54,613.7,611.26,613.49,29712.0
2025-04-24 14:10:00,613.51,614.27,613.33,613.79,9001.0,613.51,614.27,613.33,613.79,9001.0
2025-04-24 14:15:00,613.77,614.77,612.99,613.39,9419.0,613.77,614.77,612.99,613.39,9419.0
2025-04-24 14:20:00,613.06,613.63,612.78,613.38,3703.0,613.06,613.63,612.78,613.38,3703.0
2025-04-24 14:25:00,613.93,614.7,613.79,614.4,3030.0,613.93,614.7,613.79,614.4,3030.0
2025-04-24 14:30:00,614.7,615.1,614.58,615.1,2498.0,614.7,615.1,614.58,615.1,2498.0
2025-04-24 14:35:00,615.09,615.5,614.6,615.5,6782.0,615.09,615.5,614.6,615.5,6782.0
2025-04-24 14:40:00,615.27,615.28,614.42,614.44,7609.0,615.27,615.28,614.42,614.44,7609.0
2025-04-24 14:45:00,614.71,615.58,614.22,615.58,1806.0,614.71,615.58,614.22,615.58,1806.0
2025-04-24 14:50:00,615.4,615.98,615.07,615.15,4565.0,615.4,615.98,615.07,615.15,4565.0
2025-04-24 14:55:00,615.15,615.52,614.69,615.33,3591.0,615.15,615.52,614.69,615.33,3591.0
2025-04-24 15:00:00,615.32,615.32,613.92,613.93,3650.0,615.32,615.32,613.92,613.93,3650.0
2025-04-24 15:05:00,614.13,614.42,613.58,614.36,3909.0,614.13,614.42,613.58,614.36,3909.0
2025-04-24 15:10:00,614.21,614.21,613.5,614.0,4261.0,614.21,614.21,613.5,614.0,4261.0
2025-04-24 15:15:00,614.11,615.09,614.1,614.19,3523.0,614.11,615.09,614.1,614.19,3523.0
2025-04-24 15:20:00,614.17,614.51,613.69,614.13,8985.0,614.17,614.51,613.69,614.13,8985.0
2025-04-24 15:25:00,614.27,614.58,613.65,613.65,5519.0,614.27,614.58,613.65,613.65,5519.0
2025-04-24 15:30:00,613.59,614.45,613.47,613.58,5265.0,613.59,614.45,613.47,613.58,5265.0
2025-04-24 15:35:00,613.35,614.18,613.35,614.06,3874.0,613.35,614.18,613.35,614.06,3874.0
2025-04-24 15:40:00,614.14,615.31,614.13,614.95,6573.0,614.14,615.31,614.13,614.95,6573.0
2025-04-24 15:45:00,614.91,615.43,614.73,615.26,12899.0,614.91,615.43,614.73,615.26,12899.0
2025-04-24 15:50:00,615.65,617.1,615.28,615.77,41666.0,615.65,617.1,615.28,615.77,41666.0
2025-04-24 15:55:00,615.82,616.79,614.3,614.37,96052.0,615.82,616.79,614.3,614.37,96052.0
2025-04-25 09:30:00,616.06,619.99,616.06,617.63,16017.0,616.06,619.99,616.06,617.63,16017.0
2025-04-25 09:35:00,616.83,618.24,614.28,616.11,10094.0,616.83,618.24,614.28,616.11,10094.0
2025-04-25 09:40:00,616.9,617.44,615.78,617.44,7985.0,616.9,617.44,615.78,617.44,7985.0
2025-04-25 09:45:00,616.91,617.19,615.28,616.2,5173.0,616.91,617.19,615.28,616.2,5173.0
2025-04-25 09:50:00,615.59,616.85,615.02,616.08,8047.0,615.59,616.85,615.02,616.08,8047.0
2025-04-25 09:55:00,616.37,616.37,614.74,614.77,5798.0,616.37,616.37,614.74,614.77,5798.0
2025-04-25 10:00:00,614.75,618.64,614.64,617.12,8429.0,614.75,618.64,614.64,617.12,8429.0
2025-04-25 10:05:00,617.02,619.62,617.02,619.29,9302.0,617.02,619.62,617.02,619.29,9302.0
2025-04-25 10:10:00,619.29,619.43,617.71,617.76,3210.0,619.29,619.43,617.71,617.76,3210.0
2025-04-25 10:15:00,617.91,618.49,616.98,617.26,4740.0,617.91,618.49,616.98,617.26,4740.0
2025-04-25 10:20:00,617.32,617.32,614.39,615.22,5109.0,617.32,617.32,614.39,615.22,5109.0
2025-04-25 10:25:00,615.11,615.3,613.62,614.1,6070.0,615.11,615.3,613.62,614.1,6070.0
2025-04-25 10:30:00,614.44,614.74,612.97,614.74,7574.0,614.44,614.74,612.97,614.74,7574.0
2025-04-25 10:35:00,615.26,615.74,614.27,615.73,3629.0,615.26,615.74,614.27,615.73,3629.0
2025-04-25 10:40:00,615.49,616.23,615.38,615.73,10754.0,615.49,616.23,615.38,615.73,10754.0
2025-04-25 10:45:00,616.62,616.9,615.99,616.83,7558.0,616.62,616.9,615.99,616.83,7558.0
2025-04-25 10:50:00,616.53,617.2,616.32,616.72,6789.0,616.53,617.2,616.32,616.72,6789.0
2025-04-25 10:55:00,616.76,616.9,614.86,616.03,4656.0,616.76,616.9,614.86,616.03,4656.0
2025-04-25 11:00:00,615.92,616.67,615.09,616.65,2668.0,615.92,616.67,615.09,616.65,2668.0
2025-04-25 11:05:00,616.82,617.77,616.81,617.6,2280.0,616.82,617.77,616.81,617.6,2280.0
2025-04-25 11:10:00,617.43,619.75,617.32,619.69,6796.0,617.43,619.75,617.32,619.69,6796.0
2025-04-25 11:15:00,619.89,620.48,618.29,619.62,6707.0,619.89,620.48,618.29,619.62,6707.0
2025-04-25 11:20:00,619.4,620.18,619.19,619.95,4870.0,619.4,620.18,619.19,619.95,4870.0
2025-04-25 11:25:00,619.55,619.91,618.83,619.14,18300.0,619.55,619.91,618.83,619.14,18300.0
2025-04-25 11:30:00,619.02,619.14,618.47,618.66,1967.0,619.02,619.14,618.47,618.66,1967.0
2025-04-25 11:35:00,618.2,618.54,617.18,617.44,2760.0,618.2,618.54,617.18,617.44,2760.0
2025-04-25 11:40:00,617.99,617.99,617.39,617.39,2500.0,617.99,617.99,617.39,617.39,2500.0
2025-04-25 11:45:00,617.43,617.5,616.93,617.03,1123.0,617.43,617.5,616.93,617.03,1123.0
2025-04-25 11:50:00,616.69,617.65,616.69,617.51,1968.0,616.69,617.65,616.69,617.51,1968.0
2025-04-25 11:55:00,617.07,618.01,617.03,617.83,1239.0,617.07,618.01,617.03,617.83,1239.0
2025-04-25 12:00:00,617.99,618.44,616.82,617.08,6124.0,617.99,618.44,616.82,617.08,6124.0
2025-04-25 12:05:00,617.24,617.43,616.64,616.83,4949.0,617.24,617.43,616.64,616.83,4949.0
2025-04-25 12:10:00,617.09,617.59,617.08,617.45,1040.0,617.09,617.59,617.08,617.45,1040.0
2025-04-25 12:15:00,617.45,617.75,617.44,617.45,1323.0,617.45,617.75,617.44,617.45,1323.0
2025-04-25 12:20:00,617.63,619.59,617.63,619.42,5833.0,617.63,619.59,617.63,619.42,5833.0
2025-04-25 12:25:00,619.42,619.42,618.59,619.0,1735.0,619.42,619.42,618.59,619.0,1735.0
2025-04-25 12:30:00,618.55,618.74,618.22,618.39,1900.0,618.55,618.74,618.22,618.39,1900.0
2025-04-25 12:35:00,618.97,619.39,618.05,618.64,24991.0,618.97,619.39,618.05,618.64,24991.0
2025-04-25 12:40:00,618.58,618.93,618.57,618.64,1500.0,618.58,618.93,618.57,618.64,1500.0
2025-04-25 12:45:00,618.65,618.69,617.79,617.95,6730.0,618.65,618.69,617.79,617.95,6730.0
2025-04-25 12:50:00,617.3,618.0,617.29,617.72,500.0,617.3,618.0,617.29,617.72,500.0
2025-04-25 12:55:00,617.73,618.2,617.61,617.89,1700.0,617.73,618.2,617.61,617.89,1700.0
2025-04-25 13:00:00,617.9,618.96,617.74,618.7,6703.0,617.9,618.96,617.74,618.7,6703.0
2025-04-25 13:05:00,618.48,618.8,618.35,618.6,3820.0,618.48,618.8,618.35,618.6,3820.0
2025-04-25 13:10:00,619.0,619.16,618.65,618.65,1800.0,619.0,619.16,618.65,618.65,1800.0
2025-04-25 13:15:00,618.23,619.06,618.1,619.06,1000.0,618.23,619.06,618.1,619.06,1000.0
2025-04-25 13:20:00,619.06,619.73,618.78,619.73,8973.0,619.06,619.73,618.78,619.73,8973.0
2025-04-25 13:25:00,619.43,619.69,619.27,619.5,3080.0,619.43,619.69,619.27,619.5,3080.0
2025-04-25 13:30:00,619.22,620.04,619.14,619.51,12453.0,619.22,620.04,619.14,619.51,12453.0
2025-04-25 13:35:00,619.74,619.77,618.04,618.21,4036.0,619.74,619.77,618.04,618.21,4036.0
2025-04-25 13:40:00,618.13,618.76,617.92,618.13,9302.0,618.13,618.76,617.92,618.13,9302.0
2025-04-25 13:45:00,617.96,618.24,617.71,617.89,3606.0,617.96,618.24,617.71,617.89,3606.0
2025-04-25 13:50:00,618.49,618.57,617.2,617.34,4152.0,618.49,618.57,617.2,617.34,4152.0
2025-04-25 13:55:00,616.91,617.23,616.61,617.03,3700.0,616.91,617.23,616.61,617.03,3700.0
2025-04-25 14:00:00,616.94,617.75,616.92,617.06,3140.0,616.94,617.75,616.92,617.06,3140.0
2025-04-25 14:05:00,616.93,617.74,616.73,617.38,1600.0,616.93,617.74,616.73,617.38,1600.0
2025-04-25 14:10:00,617.42,617.47,616.97,617.15,1173.0,617.42,617.47,616.97,617.15,1173.0
2025-04-25 14:15:00,617.41,617.42,617.39,617.4,900.0,617.41,617.42,617.39,617.4,900.0
2025-04-25 14:20:00,617.96,618.77,617.88,618.12,2798.0,617.96,618.77,617.88,618.12,2798.0
2025-04-25 14:25:00,617.82,618.03,617.73,618.03,600.0,617.82,618.03,617.73,618.03,600.0
2025-04-25 14:30:00,618.18,618.2,618.17,618.2,551.0,618.18,618.2,618.17,618.2,551.0
2025-04-25 14:35:00,618.2,618.96,618.0,618.02,3483.0,618.2,618.96,618.0,618.02,3483.0
2025-04-25 14:40:00,618.18,618.4,618.06,618.26,6477.0,618.18,618.4,618.06,618.26,6477.0
2025-04-25 14:45:00,618.27,618.56,618.04,618.04,2391.0,618.27,618.56,618.04,618.04,2391.0
2025-04-25 14:50:00,617.83,617.97,616.89,617.79,2647.0,617.83,617.97,616.89,617.79,2647.0
2025-04-25 14:55:00,617.74,618.6,617.18,617.34,5205.0,617.74,618.6,617.18,617.34,5205.0
2025-04-25 15:00:00,617.3,618.33,617.29,618.01,2210.0,617.3,618.33,617.29,618.01,2210.0
2025-04-25 15:05:00,618.01,618.01,617.47,617.69,3435.0,618.01,618.01,617.47,617.69,3435.0
2025-04-25 15:10:00,617.69,620.51,617.68,619.33,22157.0,617.69,620.51,617.68,619.33,22157.0
2025-04-25 15:15:00,619.36,621.3,619.36,620.26,13538.0,619.36,621.3,619.36,620.26,13538.0
2025-04-25 15:20:00,619.94,620.07,619.75,619.87,2100.0,619.94,620.07,619.75,619.87,2100.0
2025-04-25 15:25:00,619.82,620.99,619.61,620.42,7195.0,619.82,620.99,619.61,620.42,7195.0
2025-04-25 15:30:00,620.08,620.43,619.59,620.12,6312.0,620.08,620.43,619.59,620.12,6312.0
2025-04-25 15:35:00,620.12,621.57,620.04,620.88,20934.0,620.12,621.57,620.04,620.88,20934.0
2025-04-25 15:40:00,621.12,622.1,620.75,622.1,9468.0,621.12,622.1,620.75,622.1,9468.0
2025-04-25 15:45:00,622.01,622.06,621.1,621.67,9324.0,622.01,622.06,621.1,621.67,9324.0
2025-04-25 15:50:00,622.0,624.07,621.6,623.89,20531.0,622.0,624.07,621.6,623.89,20531.0
2025-04-25 15:55:00,623.93,625.21,623.39,623.91,111137.0,623.93,625.21,623.39,623.91,111137.0
2025-04-28 09:30:00,623.32,627.81,622.47,625.19,19416.0,623.32,627.81,622.47,625.19,19416.0
2025-04-28 09:35:00,625.79,626.68,624.79,626.61,4617.0,625.79,626.68,624.79,626.61,4617.0
2025-04-28 09:40:00,626.61,628.09,625.75,628.09,3500.0,626.61,628.09,625.75,628.09,3500.0
2025-04-28 09:45:00,628.01,628.6,625.28,625.44,5216.0,628.01,628.6,625.28,625.44,5216.0
2025-04-28 09:50:00,624.65,625.86,623.79,623.8,3357.0,624.65,625.86,623.79,623.8,3357.0
2025-04-28 09:55:00,623.29,624.73,621.44,621.83,15878.0,623.29,624.73,621.44,621.83,15878.0
2025-04-28 10:00:00,621.51,622.72,620.57,622.72,11852.0,621.51,622.72,620.57,622.72,11852.0
2025-04-28 10:05:00,622.68,622.7,620.72,621.09,5554.0,622.68,622.7,620.72,621.09,5554.0
2025-04-28 10:10:00,621.13,621.54,620.27,620.73,4569.0,621.13,621.54,620.27,620.73,4569.0
2025-04-28 10:15:00,620.63,621.87,620.62,621.28,5084.0,620.63,621.87,620.62,621.28,5084.0
2025-04-28 10:20:00,621.09,622.19,621.03,622.18,10354.0,621.09,622.19,621.03,622.18,10354.0
2025-04-28 10:25:00,622.13,622.13,620.48,620.56,3305.0,622.13,622.13,620.48,620.56,3305.0
2025-04-28 10:30:00,620.34,621.08,619.76,620.99,7056.0,620.34,621.08,619.76,620.99,7056.0
2025-04-28 10:35:00,620.8,621.41,620.79,621.3,1442.0,620.8,621.41,620.79,621.3,1442.0
2025-04-28 10:40:00,621.71,622.19,620.73,621.97,9667.0,621.71,622.19,620.73,621.97,9667.0
2025-04-28 10:45:00,622.3,623.62,622.29,623.34,4608.0,622.3,623.62,622.29,623.34,4608.0
2025-04-28 10:50:00,623.53,623.54,622.14,622.14,7117.0,623.53,623.54,622.14,622.14,7117.0
2025-04-28 10:55:00,622.37,622.63,621.7,622.24,3270.0,622.37,622.63,621.7,622.24,3270.0
2025-04-28 11:00:00,622.28,622.69,621.96,621.96,2840.0,622.28,622.69,621.96,621.96,2840.0
2025-04-28 11:05:00,621.91,622.0,620.17,620.63,6921.0,621.91,622.0,620.17,620.63,6921.0
2025-04-28 11:10:00,621.12,621.73,620.41,621.54,4404.0,621.12,621.73,620.41,621.54,4404.0
2025-04-28 11:15:00,620.93,621.08,620.15,620.68,18333.0,620.93,621.08,620.15,620.68,18333.0
2025-04-28 11:20:00,620.68,621.16,620.29,620.56,13947.0,620.68,621.16,620.29,620.56,13947.0
2025-04-28 11:25:00,620.93,620.93,619.25,619.42,14015.0,620.93,620.93,619.25,619.42,14015.0
2025-04-28 11:30:00,619.99,620.72,619.5,619.63,13412.0,619.99,620.72,619.5,619.63,13412.0
2025-04-28 11:35:00,619.6,620.63,619.59,620.3,3830.0,619.6,620.63,619.59,620.3,3830.0
2025-04-28 11:40:00,620.63,620.69,619.83,619.83,8645.0,620.63,620.69,619.83,619.83,8645.0
2025-04-28 11:45:00,620.11,620.27,619.02,619.02,5600.0,620.11,620.27,619.02,619.02,5600.0
2025-04-28 11:50:00,619.02,620.53,619.02,619.83,2385.0,619.02,620.53,619.02,619.83,2385.0
2025-04-28 11:55:00,619.83,619.83,618.3,618.78,1300.0,619.83,619.83,618.3,618.78,1300.0
2025-04-28 12:00:00,619.09,619.09,618.38,618.42,1182.0,619.09,619.09,618.38,618.42,1182.0
2025-04-28 12:05:00,618.37,618.37,617.82,617.83,1500.0,618.37,618.37,617.82,617.83,1500.0
2025-04-28 12:10:00,617.25,618.13,617.25,617.77,10424.0,617.25,618.13,617.25,617.77,10424.0
2025-04-28 12:15:00,617.78,618.78,617.78,618.78,2801.0,617.78,618.78,617.78,618.78,2801.0
2025-04-28 12:20:00,618.94,618.94,617.61,618.04,1894.0,618.94,618.94,617.61,618.04,1894.0
2025-04-28 12:25:00,617.57,617.57,616.71,617.1,2058.0,617.57,617.57,616.71,617.1,2058.0
2025-04-28 12:30:00,617.23,617.82,617.02,617.78,3100.0,617.23,617.82,617.02,617.78,3100.0
2025-04-28 12:35:00,617.85,618.26,617.5,618.1,6241.0,617.85,618.26,617.5,618.1,6241.0
2025-04-28 12:40:00,618.13,618.83,618.07,618.83,4818.0,618.13,618.83,618.07,618.83,4818.0
2025-04-28 12:45:00,619.08,619.12,619.07,619.12,900.0,619.08,619.12,619.07,619.12,900.0
2025-04-28 12:50:00,619.12,619.28,617.49,617.85,3088.0,619.12,619.28,617.49,617.85,3088.0
2025-04-28 12:55:00,616.98,617.71,616.15,617.48,2331.0,616.98,617.71,616.15,617.48,2331.0
2025-04-28 13:00:00,617.75,617.75,617.55,617.63,920.0,617.75,617.75,617.55,617.63,920.0
2025-04-28 13:05:00,617.23,617.87,616.85,616.86,2405.0,617.23,617.87,616.85,616.86,2405.0
2025-04-28 13:10:00,616.53,616.53,616.07,616.4,3540.0,616.53,616.53,616.07,616.4,3540.0
2025-04-28 13:15:00,616.38,616.43,615.46,616.43,2768.0,616.38,616.43,615.46,616.43,2768.0
2025-04-28 13:20:00,616.21,616.27,615.27,615.4,4640.0,616.21,616.27,615.27,615.4,4640.0
2025-04-28 13:25:00,615.59,616.2,614.87,614.87,2001.0,615.59,616.2,614.87,614.87,2001.0
2025-04-28 13:30:00,614.83,615.13,614.57,614.79,2337.0,614.83,615.13,614.57,614.79,2337.0
2025-04-28 13:35:00,614.97,615.92,614.97,615.92,1100.0,614.97,615.92,614.97,615.92,1100.0
2025-04-28 13:40:00,615.74,615.88,614.98,615.63,1700.0,615.74,615.88,614.98,615.63,1700.0
2025-04-28 13:45:00,615.85,615.85,615.69,615.74,866.0,615.85,615.85,615.69,615.74,866.0
2025-04-28 13:50:00,615.6,616.19,615.59,616.1,1448.0,615.6,616.19,615.59,616.1,1448.0
2025-04-28 13:55:00,616.01,616.02,615.37,615.56,5366.0,616.01,616.02,615.37,615.56,5366.0
2025-04-28 14:00:00,615.57,616.14,615.01,615.47,4597.0,615.57,616.14,615.01,615.47,4597.0
2025-04-28 14:05:00,615.49,616.16,615.23,615.75,3785.0,615.49,616.16,615.23,615.75,3785.0
2025-04-28 14:10:00,615.39,615.77,615.17,615.77,3125.0,615.39,615.77,615.17,615.77,3125.0
2025-04-28 14:15:00,615.72,615.99,615.21,615.21,1800.0,615.72,615.99,615.21,615.21,1800.0
2025-04-28 14:20:00,615.44,615.59,615.09,615.43,3718.0,615.44,615.59,615.09,615.43,3718.0
2025-04-28 14:25:00,616.21,616.92,616.2,616.74,2304.0,616.21,616.92,616.2,616.74,2304.0
2025-04-28 14:30:00,616.86,617.1,615.91,616.16,4728.0,616.86,617.1,615.91,616.16,4728.0
2025-04-28 14:35:00,616.24,617.18,616.23,616.79,1600.0,616.24,617.18,616.23,616.79,1600.0
2025-04-28 14:40:00,616.63,616.79,615.96,616.75,1494.0,616.63,616.79,615.96,616.75,1494.0
2025-04-28 14:45:00,616.29,616.78,615.87,616.12,7085.0,616.29,616.78,615.87,616.12,7085.0
2025-04-28 14:50:00,615.89,616.34,615.48,615.81,3671.0,615.89,616.34,615.48,615.81,3671.0
2025-04-28 14:55:00,615.85,616.47,615.79,616.11,3300.0,615.85,616.47,615.79,616.11,3300.0
2025-04-28 15:00:00,615.9,616.54,615.81,616.31,2325.0,615.9,616.54,615.81,616.31,2325.0
2025-04-28 15:05:00,616.32,617.02,616.31,617.01,9460.0,616.32,617.02,616.31,617.01,9460.0
2025-04-28 15:10:00,616.87,617.35,616.67,617.35,6662.0,616.87,617.35,616.67,617.35,6662.0
2025-04-28 15:15:00,617.71,617.76,617.12,617.45,1494.0,617.71,617.76,617.12,617.45,1494.0
2025-04-28 15:20:00,617.53,618.21,617.42,618.12,3254.0,617.53,618.21,617.42,618.12,3254.0
2025-04-28 15:25:00,618.03,618.67,617.78,618.26,2696.0,618.03,618.67,617.78,618.26,2696.0
2025-04-28 15:30:00,618.23,618.7,617.77,618.63,16608.0,618.23,618.7,617.77,618.63,16608.0
2025-04-28 15:35:00,618.15,619.2,617.11,617.93,9203.0,618.15,619.2,617.11,617.93,9203.0
2025-04-28 15:40:00,617.69,618.77,617.5,618.62,8288.0,617.69,618.77,617.5,618.62,8288.0
2025-04-28 15:45:00,618.59,619.18,618.26,618.43,9250.0,618.59,619.18,618.26,618.43,9250.0
2025-04-28 15:50:00,618.66,619.51,618.4,619.1,28286.0,618.66,619.51,618.4,619.1,28286.0
2025-04-28 15:55:00,619.11,619.21,617.61,618.19,45815.0,619.11,619.21,617.61,618.19,45815.0
2025-04-29 09:30:00,618.68,621.15,616.08,617.61,20647.0,618.68,621.15,616.08,617.61,20647.0
2025-04-29 09:35:00,617.1,618.38,616.71,618.38,1000.0,617.1,618.38,616.71,618.38,1000.0
2025-04-29 09:40:00,619.69,620.54,618.08,618.53,2291.0,619.69,620.54,618.08,618.53,2291.0
2025-04-29 09:45:00,618.26,619.76,618.26,619.76,668.0,618.26,619.76,618.26,619.76,668.0
2025-04-29 09:50:00,620.2,620.94,620.01,620.94,2844.0,620.2,620.94,620.01,620.94,2844.0
2025-04-29 09:55:00,620.7,621.35,620.15,621.23,3836.0,620.7,621.35,620.15,621.23,3836.0
2025-04-29 10:00:00,621.43,622.71,619.52,621.94,6021.0,621.43,622.71,619.52,621.94,6021.0
2025-04-29 10:05:00,621.6,623.85,621.6,622.53,5344.0,621.6,623.85,621.6,622.53,5344.0
2025-04-29 10:10:00,622.87,623.69,622.55,623.36,3170.0,622.87,623.69,622.55,623.36,3170.0
2025-04-29 10:15:00,622.87,622.87,620.48,621.0,7006.0,622.87,622.87,620.48,621.0,7006.0
2025-04-29 10:20:00,621.11,621.11,619.57,619.57,4596.0,621.11,621.11,619.57,619.57,4596.0
2025-04-29 10:25:00,619.55,619.55,618.63,619.03,1641.0,619.55,619.55,618.63,619.03,1641.0
2025-04-29 10:30:00,619.15,619.82,619.1,619.73,2192.0,619.15,619.82,619.1,619.73,2192.0
2025-04-29 10:35:00,619.46,621.13,619.45,621.03,3538.0,619.46,621.13,619.45,621.03,3538.0
2025-04-29 10:40:00,621.13,621.19,620.39,620.75,2637.0,621.13,621.19,620.39,620.75,2637.0
2025-04-29 10:45:00,621.17,621.4,620.78,621.07,1830.0,621.17,621.4,620.78,621.07,1830.0
2025-04-29 10:50:00,620.73,621.06,620.1,621.0,2798.0,620.73,621.06,620.1,621.0,2798.0
2025-04-29 10:55:00,621.0,622.14,620.98,622.14,8948.0,621.0,622.14,620.98,622.14,8948.0
2025-04-29 11:00:00,622.14,622.24,620.93,620.93,18767.0,622.14,622.24,620.93,620.93,18767.0
2025-04-29 11:05:00,621.5,621.81,621.5,621.73,421.0,621.5,621.81,621.5,621.73,421.0
2025-04-29 11:10:00,621.73,621.73,620.13,620.19,2000.0,621.73,621.73,620.13,620.19,2000.0
2025-04-29 11:15:00,620.49,620.56,619.45,619.56,2320.0,620.49,620.56,619.45,619.56,2320.0
2025-04-29 11:20:00,620.02,620.21,619.9,620.21,756.0,620.02,620.21,619.9,620.21,756.0
2025-04-29 11:25:00,619.91,620.88,619.91,620.88,819.0,619.91,620.88,619.91,620.88,819.0
2025-04-29 11:30:00,620.51,620.51,618.82,618.82,4441.0,620.51,620.51,618.82,618.82,4441.0
2025-04-29 11:35:00,618.45,619.38,618.38,619.38,1308.0,618.45,619.38,618.38,619.38,1308.0
2025-04-29 11:40:00,619.45,620.62,619.44,620.62,1663.0,619.45,620.62,619.44,620.62,1663.0
2025-04-29 11:45:00,620.96,621.45,620.24,620.5,2738.0,620.96,621.45,620.24,620.5,2738.0
2025-04-29 11:50:00,620.68,620.68,619.95,620.13,978.0,620.68,620.68,619.95,620.13,978.0
2025-04-29 11:55:00,619.67,619.86,619.17,619.3,5446.0,619.67,619.86,619.17,619.3,5446.0
2025-04-29 12:00:00,620.21,620.45,620.21,620.29,589.0,620.21,620.45,620.21,620.29,589.0
2025-04-29 12:05:00,620.52,621.09,620.28,621.09,1556.0,620.52,621.09,620.28,621.09,1556.0
2025-04-29 12:10:00,621.23,621.56,621.0,621.0,819.0,621.23,621.56,621.0,621.0,819.0
2025-04-29 12:15:00,620.86,621.05,620.16,620.66,2820.0,620.86,621.05,620.16,620.66,2820.0
2025-04-29 12:20:00,619.87,620.39,619.87,620.39,1105.0,619.87,620.39,619.87,620.39,1105.0
2025-04-29 12:25:00,619.86,620.71,619.61,620.53,8692.0,619.86,620.71,619.61,620.53,8692.0
2025-04-29 12:30:00,620.54,621.33,620.54,621.33,1900.0,620.54,621.33,620.54,621.33,1900.0
2025-04-29 12:35:00,620.91,621.33,620.28,620.51,4500.0,620.91,621.33,620.28,620.51,4500.0
2025-04-29 12:40:00,620.77,621.65,620.56,620.56,1330.0,620.77,621.65,620.56,620.56,1330.0
2025-04-29 12:45:00,620.47,620.49,619.16,619.16,2343.0,620.47,620.49,619.16,619.16,2343.0
2025-04-29 12:50:00,619.06,619.25,619.05,619.24,346.0,619.06,619.25,619.05,619.24,346.0
2025-04-29 12:55:00,618.99,619.55,618.25,619.05,1900.0,618.99,619.55,618.25,619.05,1900.0
2025-04-29 13:00:00,618.83,619.25,618.4,618.55,4549.0,618.83,619.25,618.4,618.55,4549.0
2025-04-29 13:05:00,618.54,618.54,618.26,618.26,2174.0,618.54,618.54,618.26,618.26,2174.0
2025-04-29 13:10:00,617.96,618.64,617.96,618.64,1500.0,617.96,618.64,617.96,618.64,1500.0
2025-04-29 13:15:00,618.6,619.2,618.56,619.0,1240.0,618.6,619.2,618.56,619.0,1240.0
2025-04-29 13:20:00,619.77,621.09,619.77,620.76,610.0,619.77,621.09,619.77,620.76,610.0
2025-04-29 13:25:00,620.74,621.13,620.69,620.8,4000.0,620.74,621.13,620.69,620.8,4000.0
2025-04-29 13:30:00,621.05,621.27,620.83,620.84,1254.0,621.05,621.27,620.83,620.84,1254.0
2025-04-29 13:35:00,620.84,621.21,620.83,621.04,1300.0,620.84,621.21,620.83,621.04,1300.0
2025-04-29 13:40:00,621.05,621.87,621.0,621.87,1962.0,621.05,621.87,621.0,621.87,1962.0
2025-04-29 13:45:00,621.46,622.66,621.45,622.66,1263.0,621.46,622.66,621.45,622.66,1263.0
2025-04-29 13:50:00,623.35,623.35,623.2,623.2,200.0,623.35,623.35,623.2,623.2,200.0
2025-04-29 13:55:00,623.57,623.57,623.11,623.12,1200.0,623.57,623.57,623.11,623.12,1200.0
2025-04-29 14:00:00,623.47,624.06,623.46,624.06,6828.0,623.47,624.06,623.46,624.06,6828.0
2025-04-29 14:05:00,623.65,623.65,623.26,623.35,1761.0,623.65,623.65,623.26,623.35,1761.0
2025-04-29 14:10:00,623.12,623.21,623.12,623.21,331.0,623.12,623.21,623.12,623.21,331.0
2025-04-29 14:15:00,623.42,623.45,622.86,622.87,700.0,623.42,623.45,622.86,622.87,700.0
2025-04-29 14:20:00,622.49,622.8,621.89,622.8,2263.0,622.49,622.8,621.89,622.8,2263.0
2025-04-29 14:25:00,622.4,622.9,621.96,622.9,1696.0,622.4,622.9,621.96,622.9,1696.0
2025-04-29 14:30:00,622.87,622.87,622.32,622.63,1890.0,622.87,622.87,622.32,622.63,1890.0
2025-04-29 14:35:00,622.45,623.06,622.45,623.02,1900.0,622.45,623.06,622.45,623.02,1900.0
2025-04-29 14:40:00,623.05,623.47,622.68,622.68,2272.0,623.05,623.47,622.68,622.68,2272.0
2025-04-29 14:45:00,622.8,622.8,622.46,622.7,1300.0,622.8,622.8,622.46,622.7,1300.0
2025-04-29 14:50:00,622.48,622.7,622.08,622.7,2546.0,622.48,622.7,622.08,622.7,2546.0
2025-04-29 14:55:00,622.75,622.82,622.55,622.63,1182.0,622.75,622.82,622.55,622.63,1182.0
2025-04-29 15:00:00,622.63,623.31,622.47,622.62,2100.0,622.63,623.31,622.47,622.62,2100.0
2025-04-29 15:05:00,622.36,623.19,622.36,622.78,2144.0,622.36,623.19,622.36,622.78,2144.0
2025-04-29 15:10:00,622.82,623.38,622.71,622.71,3174.0,622.82,623.38,622.71,622.71,3174.0
2025-04-29 15:15:00,622.77,623.59,622.75,622.95,12515.0,622.77,623.59,622.75,622.95,12515.0
2025-04-29 15:20:00,622.96,623.52,622.95,623.51,2359.0,622.96,623.52,622.95,623.51,2359.0
2025-04-29 15:25:00,623.7,623.7,622.99,623.25,2903.0,623.7,623.7,622.99,623.25,2903.0
2025-04-29 15:30:00,623.36,623.48,623.04,623.43,3029.0,623.36,623.48,623.04,623.43,3029.0
2025-04-29 15:35:00,623.15,623.39,622.62,622.86,5588.0,623.15,623.39,622.62,622.86,5588.0
2025-04-29 15:40:00,623.04,623.17,622.66,623.14,4384.0,623.04,623.17,622.66,623.14,4384.0
2025-04-29 15:45:00,623.04,623.66,622.76,623.66,3260.0,623.04,623.66,622.76,623.66,3260.0
2025-04-29 15:50:00,624.19,624.19,623.39,623.39,7555.0,624.19,624.19,623.39,623.39,7555.0
2025-04-29 15:55:00,623.53,623.53,622.48,622.86,27091.0,623.53,623.53,622.48,622.86,27091.0
2025-04-30 09:30:00,614.09,615.89,610.29,615.88,18940.0,614.09,615.89,610.29,615.88,18940.0
2025-04-30 09:35:00,616.79,616.79,613.95,614.06,2820.0,616.79,616.79,613.95,614.06,2820.0
2025-04-30 09:40:00,614.0,614.4,612.4,613.73,5136.0,614.0,614.4,612.4,613.73,5136.0
2025-04-30 09:45:00,613.29,613.56,611.75,612.6,4447.0,613.29,613.56,611.75,612.6,4447.0
2025-04-30 09:50:00,612.6,612.71,611.46,612.23,6237.0,612.6,612.71,611.46,612.23,6237.0
2025-04-30 09:55:00,612.31,612.31,610.22,610.73,5261.0,612.31,612.31,610.22,610.73,5261.0
2025-04-30 10:00:00,610.74,613.21,610.73,612.37,4491.0,610.74,613.21,610.73,612.37,4491.0
2025-04-30 10:05:00,612.69,614.97,612.69,614.97,1121.0,612.69,614.97,612.69,614.97,1121.0
2025-04-30 10:10:00,615.03,615.27,613.94,615.09,2379.0,615.03,615.27,613.94,615.09,2379.0
2025-04-30 10:15:00,616.11,616.75,615.1,615.17,2382.0,616.11,616.75,615.1,615.17,2382.0
2025-04-30 10:20:00,615.89,616.71,615.38,616.71,2419.0,615.89,616.71,615.38,616.71,2419.0
2025-04-30 10:25:00,616.44,616.82,616.2,616.82,2787.0,616.44,616.82,616.2,616.82,2787.0
2025-04-30 10:30:00,616.39,618.29,616.39,618.29,2202.0,616.39,618.29,616.39,618.29,2202.0
2025-04-30 10:35:00,617.58,617.87,617.28,617.77,2860.0,617.58,617.87,617.28,617.77,2860.0
2025-04-30 10:40:00,617.96,619.39,617.49,619.39,1833.0,617.96,619.39,617.49,619.39,1833.0
2025-04-30 10:45:00,619.18,619.25,618.73,619.14,876.0,619.18,619.25,618.73,619.14,876.0
2025-04-30 10:50:00,619.52,619.65,617.97,618.95,3080.0,619.52,619.65,617.97,618.95,3080.0
2025-04-30 10:55:00,619.0,619.87,618.86,619.07,2740.0,619.0,619.87,618.86,619.07,2740.0
2025-04-30 11:00:00,619.07,620.05,618.79,619.55,5491.0,619.07,620.05,618.79,619.55,5491.0
2025-04-30 11:05:00,619.55,620.07,619.11,620.07,3414.0,619.55,620.07,619.11,620.07,3414.0
2025-04-30 11:10:00,620.13,620.35,619.51,620.15,2157.0,620.13,620.35,619.51,620.15,2157.0
2025-04-30 11:15:00,620.36,620.56,620.25,620.37,1101.0,620.36,620.56,620.25,620.37,1101.0
2025-04-30 11:20:00,620.37,621.73,620.36,620.56,4470.0,620.37,621.73,620.36,620.56,4470.0
2025-04-30 11:25:00,620.15,620.94,619.79,620.94,2572.0,620.15,620.94,619.79,620.94,2572.0
2025-04-30 11:30:00,620.52,621.41,620.47,621.41,2499.0,620.52,621.41,620.47,621.41,2499.0
2025-04-30 11:35:00,621.45,621.54,620.47,620.59,4854.0,621.45,621.54,620.47,620.59,4854.0
2025-04-30 11:40:00,620.59,621.29,620.58,621.16,2902.0,620.59,621.29,620.58,621.16,2902.0
2025-04-30 11:45:00,621.38,621.87,621.38,621.65,960.0,621.38,621.87,621.38,621.65,960.0
2025-04-30 11:50:00,621.86,621.87,620.76,621.5,2776.0,621.86,621.87,620.76,621.5,2776.0
2025-04-30 11:55:00,621.68,622.13,621.31,621.42,3360.0,621.68,622.13,621.31,621.42,3360.0
2025-04-30 12:00:00,621.69,621.96,621.69,621.96,951.0,621.69,621.96,621.69,621.96,951.0
2025-04-30 12:05:00,622.32,623.05,622.09,622.1,3476.0,622.32,623.05,622.09,622.1,3476.0
2025-04-30 12:10:00,621.6,621.74,620.81,620.81,3110.0,621.6,621.74,620.81,620.81,3110.0
2025-04-30 12:15:00,621.01,621.15,620.61,621.01,1800.0,621.01,621.15,620.61,621.01,1800.0
2025-04-30 12:20:00,620.7,620.72,619.88,619.9,1200.0,620.7,620.72,619.88,619.9,1200.0
2025-04-30 12:25:00,619.99,620.69,619.9,620.54,2400.0,619.99,620.69,619.9,620.54,2400.0
2025-04-30 12:30:00,620.29,620.29,620.04,620.05,1120.0,620.29,620.29,620.04,620.05,1120.0
2025-04-30 12:35:00,620.53,621.74,620.53,621.37,2700.0,620.53,621.74,620.53,621.37,2700.0
2025-04-30 12:40:00,621.97,622.22,621.55,621.55,400.0,621.97,622.22,621.55,621.55,400.0
2025-04-30 12:45:00,621.6,621.77,621.6,621.76,600.0,621.6,621.77,621.6,621.76,600.0
2025-04-30 12:50:00,621.98,622.08,621.39,621.4,1700.0,621.98,622.08,621.39,621.4,1700.0
2025-04-30 12:55:00,621.58,621.76,621.51,621.51,500.0,621.58,621.76,621.51,621.51,500.0
2025-04-30 13:00:00,621.82,622.05,621.41,621.44,2946.0,621.82,622.05,621.41,621.44,2946.0
2025-04-30 13:05:00,621.44,621.44,620.49,620.49,1800.0,621.44,621.44,620.49,620.49,1800.0
2025-04-30 13:10:00,620.0,620.0,619.1,619.7,1952.0,620.0,620.0,619.1,619.7,1952.0
2025-04-30 13:15:00,619.91,620.78,619.91,620.78,1870.0,619.91,620.78,619.91,620.78,1870.0
2025-04-30 13:20:00,620.92,621.0,620.29,620.45,2988.0,620.92,621.0,620.29,620.45,2988.0
2025-04-30 13:25:00,620.77,621.89,620.71,621.87,1714.0,620.77,621.89,620.71,621.87,1714.0
2025-04-30 13:30:00,621.92,623.07,621.92,623.07,1740.0,621.92,623.07,621.92,623.07,1740.0
2025-04-30 13:35:00,623.33,624.14,623.08,623.08,8384.0,623.33,624.14,623.08,623.08,8384.0
2025-04-30 13:40:00,623.17,623.39,622.89,623.39,1322.0,623.17,623.39,622.89,623.39,1322.0
2025-04-30 13:45:00,623.55,623.55,622.82,623.17,2780.0,623.55,623.55,622.82,623.17,2780.0
2025-04-30 13:50:00,623.17,623.51,622.87,623.36,2466.0,623.17,623.51,622.87,623.36,2466.0
2025-04-30 13:55:00,623.07,623.34,622.62,623.08,2209.0,623.07,623.34,622.62,623.08,2209.0
2025-04-30 14:00:00,622.83,622.88,622.23,622.83,3971.0,622.83,622.88,622.23,622.83,3971.0
2025-04-30 14:05:00,622.65,625.56,622.3,622.92,10210.0,622.65,625.56,622.3,622.92,10210.0
2025-04-30 14:10:00,622.9,624.51,622.9,623.36,4919.0,622.9,624.51,622.9,623.36,4919.0
2025-04-30 14:15:00,623.93,625.06,623.93,624.36,3205.0,623.93,625.06,623.93,624.36,3205.0
2025-04-30 14:20:00,624.84,624.85,624.11,624.82,1800.0,624.84,624.85,624.11,624.82,1800.0
2025-04-30 14:25:00,624.53,625.12,623.35,623.95,5547.0,624.53,625.12,623.35,623.95,5547.0
2025-04-30 14:30:00,623.83,624.14,623.73,623.92,4350.0,623.83,624.14,623.73,623.92,4350.0
2025-04-30 14:35:00,623.58,623.58,622.59,622.59,903.0,623.58,623.58,622.59,622.59,903.0
2025-04-30 14:40:00,622.59,622.63,622.15,622.39,1015.0,622.59,622.63,622.15,622.39,1015.0
2025-04-30 14:45:00,622.51,623.27,622.51,623.16,2125.0,622.51,623.27,622.51,623.16,2125.0
2025-04-30 14:50:00,623.32,623.32,622.76,622.76,1123.0,623.32,623.32,622.76,622.76,1123.0
2025-04-30 14:55:00,622.7,622.89,621.99,621.99,1316.0,622.7,622.89,621.99,621.99,1316.0
2025-04-30 15:00:00,622.0,622.99,621.99,622.74,3828.0,622.0,622.99,621.99,622.74,3828.0
2025-04-30 15:05:00,622.97,623.0,622.7,622.75,1365.0,622.97,623.0,622.7,622.75,1365.0
2025-04-30 15:10:00,622.41,622.84,622.24,622.62,2018.0,622.41,622.84,622.24,622.62,2018.0
2025-04-30 15:15:00,622.7,622.87,621.58,621.58,4807.0,622.7,622.87,621.58,621.58,4807.0
2025-04-30 15:20:00,621.66,621.92,621.27,621.42,5950.0,621.66,621.92,621.27,621.42,5950.0
2025-04-30 15:25:00,621.21,621.81,620.69,621.26,9696.0,621.21,621.81,620.69,621.26,9696.0
2025-04-30 15:30:00,621.09,621.63,621.05,621.29,2206.0,621.09,621.63,621.05,621.29,2206.0
2025-04-30 15:35:00,621.08,622.24,620.75,621.44,3228.0,621.08,622.24,620.75,621.44,3228.0
2025-04-30 15:40:00,621.3,622.77,621.29,622.77,3282.0,621.3,622.77,621.29,622.77,3282.0
2025-04-30 15:45:00,622.85,624.08,622.84,624.07,5167.0,622.85,624.08,622.84,624.07,5167.0
2025-04-30 15:50:00,624.3,628.24,623.83,627.82,25597.0,624.3,628.24,623.83,627.82,25597.0
2025-04-30 15:55:00,628.28,629.31,627.03,627.05,53853.0,628.28,629.31,627.03,627.05,53853.0
2025-05-01 09:30:00,624.5,629.86,624.02,627.07,40487.0,624.5,629.86,624.02,627.07,40487.0
2025-05-01 09:35:00,627.08,628.58,625.0,627.51,6353.0,627.08,628.58,625.0,627.51,6353.0
2025-05-01 09:40:00,627.51,627.91,625.38,625.93,13646.0,627.51,627.91,625.38,625.93,13646.0
2025-05-01 09:45:00,625.78,628.75,625.78,628.4,5411.0,625.78,628.75,625.78,628.4,5411.0
2025-05-01 09:50:00,628.46,630.92,627.83,628.65,15131.0,628.46,630.92,627.83,628.65,15131.0
2025-05-01 09:55:00,628.07,628.26,626.42,626.42,9422.0,628.07,628.26,626.42,626.42,9422.0
2025-05-01 10:00:00,627.38,628.0,624.89,626.57,9468.0,627.38,628.0,624.89,626.57,9468.0
2025-05-01 10:05:00,626.6,628.06,626.11,626.99,6592.0,626.6,628.06,626.11,626.99,6592.0
2025-05-01 10:10:00,626.14,627.02,625.69,626.66,6999.0,626.14,627.02,625.69,626.66,6999.0
2025-05-01 10:15:00,626.66,628.38,626.65,628.33,3807.0,626.66,628.38,626.65,628.33,3807.0
2025-05-01 10:20:00,628.33,629.5,628.1,629.35,15686.0,628.33,629.5,628.1,629.35,15686.0
2025-05-01 10:25:00,629.41,631.33,629.27,631.33,5351.0,629.41,631.33,629.27,631.33,5351.0
2025-05-01 10:30:00,631.26,632.25,630.86,632.05,8800.0,631.26,632.25,630.86,632.05,8800.0
2025-05-01 10:35:00,631.84,632.05,631.03,631.55,10679.0,631.84,632.05,631.03,631.55,10679.0
2025-05-01 10:40:00,631.98,632.69,631.61,631.65,7092.0,631.98,632.69,631.61,631.65,7092.0
2025-05-01 10:45:00,631.68,631.69,630.4,630.77,9223.0,631.68,631.69,630.4,630.77,9223.0
2025-05-01 10:50:00,631.01,631.81,630.84,631.05,5500.0,631.01,631.81,630.84,631.05,5500.0
2025-05-01 10:55:00,631.48,633.33,631.43,633.27,8913.0,631.48,633.33,631.43,633.27,8913.0
2025-05-01 11:00:00,633.37,634.15,633.19,633.59,15826.0,633.37,634.15,633.19,633.59,15826.0
2025-05-01 11:05:00,633.8,634.79,633.8,634.79,14289.0,633.8,634.79,633.8,634.79,14289.0
2025-05-01 11:10:00,635.0,635.0,633.62,633.62,2667.0,635.0,635.0,633.62,633.62,2667.0
2025-05-01 11:15:00,634.0,634.8,633.37,633.37,5828.0,634.0,634.8,633.37,633.37,5828.0
2025-05-01 11:20:00,633.69,634.56,632.79,634.56,13440.0,633.69,634.56,632.79,634.56,13440.0
2025-05-01 11:25:00,634.22,634.22,632.44,633.76,5641.0,634.22,634.22,632.44,633.76,5641.0
2025-05-01 11:30:00,633.87,633.98,632.56,633.98,2869.0,633.87,633.98,632.56,633.98,2869.0
2025-05-01 11:35:00,634.19,635.18,634.19,634.54,2602.0,634.19,635.18,634.19,634.54,2602.0
2025-05-01 11:40:00,634.32,634.52,633.31,633.63,4159.0,634.32,634.52,633.31,633.63,4159.0
2025-05-01 11:45:00,633.63,633.63,633.28,633.46,2110.0,633.63,633.63,633.28,633.46,2110.0
2025-05-01 11:50:00,633.51,633.51,632.9,632.98,1503.0,633.51,633.51,632.9,632.98,1503.0
2025-05-01 11:55:00,632.24,632.43,630.39,631.91,4457.0,632.24,632.43,630.39,631.91,4457.0
2025-05-01 12:00:00,632.12,632.18,630.12,630.58,2720.0,632.12,632.18,630.12,630.58,2720.0
2025-05-01 12:05:00,630.61,631.59,630.2,631.59,6197.0,630.61,631.59,630.2,631.59,6197.0
2025-05-01 12:10:00,631.68,631.68,630.29,630.64,1793.0,631.68,631.68,630.29,630.64,1793.0
2025-05-01 12:15:00,630.52,630.54,628.97,629.17,5565.0,630.52,630.54,628.97,629.17,5565.0
2025-05-01 12:20:00,629.44,629.81,627.89,627.89,8619.0,629.44,629.81,627.89,627.89,8619.0
2025-05-01 12:25:00,628.3,629.72,628.3,629.49,3801.0,628.3,629.72,628.3,629.49,3801.0
2025-05-01 12:30:00,629.12,629.52,628.7,628.76,5182.0,629.12,629.52,628.7,628.76,5182.0
2025-05-01 12:35:00,628.81,629.18,627.99,628.3,11502.0,628.81,629.18,627.99,628.3,11502.0
2025-05-01 12:40:00,627.88,627.99,626.89,627.62,6081.0,627.88,627.99,626.89,627.62,6081.0
2025-05-01 12:45:00,627.63,627.63,627.24,627.37,1004.0,627.63,627.63,627.24,627.37,1004.0
2025-05-01 12:50:00,627.32,628.0,626.85,627.92,2468.0,627.32,628.0,626.85,627.92,2468.0
2025-05-01 12:55:00,628.0,628.0,627.83,627.83,400.0,628.0,628.0,627.83,627.83,400.0
2025-05-01 13:00:00,627.98,628.86,627.96,628.51,3360.0,627.98,628.86,627.96,628.51,3360.0
2025-05-01 13:05:00,628.71,629.32,628.71,629.32,611.0,628.71,629.32,628.71,629.32,611.0
2025-05-01 13:10:00,629.21,629.34,629.15,629.15,643.0,629.21,629.34,629.15,629.15,643.0
2025-05-01 13:15:00,629.28,629.97,629.18,629.75,1741.0,629.28,629.97,629.18,629.75,1741.0
2025-05-01 13:20:00,629.42,629.48,628.66,628.66,2629.0,629.42,629.48,628.66,628.66,2629.0
2025-05-01 13:25:00,628.41,628.47,627.36,627.63,4658.0,628.41,628.47,627.36,627.63,4658.0
2025-05-01 13:30:00,627.97,628.34,627.74,628.12,1355.0,627.97,628.34,627.74,628.12,1355.0
2025-05-01 13:35:00,628.14,628.36,627.32,627.32,3982.0,628.14,628.36,627.32,627.32,3982.0
2025-05-01 13:40:00,627.31,627.31,626.52,626.58,1719.0,627.31,627.31,626.52,626.58,1719.0
2025-05-01 13:45:00,626.53,626.58,625.96,626.53,2417.0,626.53,626.58,625.96,626.53,2417.0
2025-05-01 13:50:00,626.68,627.5,626.62,627.3,4389.0,626.68,627.5,626.62,627.3,4389.0
2025-05-01 13:55:00,627.25,627.4,627.24,627.4,742.0,627.25,627.4,627.24,627.4,742.0
2025-05-01 14:00:00,627.72,628.16,627.72,628.09,2828.0,627.72,628.16,627.72,628.09,2828.0
2025-05-01 14:05:00,627.73,628.7,627.58,628.66,2684.0,627.73,628.7,627.58,628.66,2684.0
2025-05-01 14:10:00,628.76,628.76,628.38,628.55,1413.0,628.76,628.76,628.38,628.55,1413.0
2025-05-01 14:15:00,628.56,629.02,628.41,628.41,1692.0,628.56,629.02,628.41,628.41,1692.0
2025-05-01 14:20:00,628.41,628.41,627.77,627.95,2528.0,628.41,628.41,627.77,627.95,2528.0
2025-05-01 14:25:00,627.61,627.85,627.18,627.85,2321.0,627.61,627.85,627.18,627.85,2321.0
2025-05-01 14:30:00,628.04,628.04,627.5,628.01,1462.0,628.04,628.04,627.5,628.01,1462.0
2025-05-01 14:35:00,627.79,627.82,627.29,627.82,1685.0,627.79,627.82,627.29,627.82,1685.0
2025-05-01 14:40:00,627.92,627.92,627.56,627.73,1134.0,627.92,627.92,627.56,627.73,1134.0
2025-05-01 14:45:00,627.73,628.03,627.57,627.89,3168.0,627.73,628.03,627.57,627.89,3168.0
2025-05-01 14:50:00,628.05,628.32,627.31,627.31,2128.0,628.05,628.32,627.31,627.31,2128.0
2025-05-01 14:55:00,627.17,627.83,627.17,627.26,1877.0,627.17,627.83,627.17,627.26,1877.0
2025-05-01 15:00:00,627.01,627.37,626.88,627.21,900.0,627.01,627.37,626.88,627.21,900.0
2025-05-01 15:05:00,626.93,627.0,625.95,626.24,1974.0,626.93,627.0,625.95,626.24,1974.0
2025-05-01 15:10:00,625.48,626.12,624.9,626.09,5400.0,625.48,626.12,624.9,626.09,5400.0
2025-05-01 15:15:00,626.23,626.5,626.07,626.41,2440.0,626.23,626.5,626.07,626.41,2440.0
2025-05-01 15:20:00,626.55,626.74,626.37,626.6,2059.0,626.55,626.74,626.37,626.6,2059.0
2025-05-01 15:25:00,626.67,626.79,626.44,626.67,6573.0,626.67,626.79,626.44,626.67,6573.0
2025-05-01 15:30:00,626.67,627.14,626.39,626.73,5952.0,626.67,627.14,626.39,626.73,5952.0
2025-05-01 15:35:00,626.51,626.55,625.62,626.25,3565.0,626.51,626.55,625.62,626.25,3565.0
2025-05-01 15:40:00,626.15,626.18,625.52,625.64,4944.0,626.15,626.18,625.52,625.64,4944.0
2025-05-01 15:45:00,625.62,626.84,625.4,626.44,5334.0,625.62,626.84,625.4,626.44,5334.0
2025-05-01 15:50:00,626.6,626.6,623.96,624.24,17600.0,626.6,626.6,623.96,624.24,17600.0
2025-05-01 15:55:00,624.31,624.77,622.42,623.01,54541.0,624.31,624.77,622.42,623.01,54541.0
2025-05-02 09:30:00,633.46,636.81,630.79,631.59,31356.0,633.46,636.81,630.79,631.59,31356.0
2025-05-02 09:35:00,633.97,633.97,631.91,633.26,11399.0,633.97,633.97,631.91,633.26,11399.0
2025-05-02 09:40:00,633.62,634.01,631.23,631.65,21095.0,633.62,634.01,631.23,631.65,21095.0
2025-05-02 09:45:00,631.65,633.05,630.21,630.99,65666.0,631.65,633.05,630.21,630.99,65666.0
2025-05-02 09:50:00,630.99,632.88,630.95,632.69,9745.0,630.99,632.88,630.95,632.69,9745.0
2025-05-02 09:55:00,632.73,633.03,631.9,632.26,5294.0,632.73,633.03,631.9,632.26,5294.0
2025-05-02 10:00:00,632.0,632.64,630.48,631.42,6262.0,632.0,632.64,630.48,631.42,6262.0
2025-05-02 10:05:00,631.68,631.69,629.84,629.84,5158.0,631.68,631.69,629.84,629.84,5158.0
2025-05-02 10:10:00,629.87,631.43,629.86,631.39,4890.0,629.87,631.43,629.86,631.39,4890.0
2025-05-02 10:15:00,631.43,631.99,630.92,631.41,4806.0,631.43,631.99,630.92,631.41,4806.0
2025-05-02 10:20:00,631.44,631.96,630.86,631.96,4131.0,631.44,631.96,630.86,631.96,4131.0
2025-05-02 10:25:00,632.0,633.1,631.83,633.1,15091.0,632.0,633.1,631.83,633.1,15091.0
2025-05-02 10:30:00,632.69,632.69,631.2,631.55,2619.0,632.69,632.69,631.2,631.55,2619.0
2025-05-02 10:35:00,631.84,632.15,630.87,631.94,2226.0,631.84,632.15,630.87,631.94,2226.0
2025-05-02 10:40:00,631.98,632.0,631.03,631.03,1785.0,631.98,632.0,631.03,631.03,1785.0
2025-05-02 10:45:00,631.27,632.04,631.06,631.67,1000.0,631.27,632.04,631.06,631.67,1000.0
2025-05-02 10:50:00,631.8,632.14,631.44,632.0,2314.0,631.8,632.14,631.44,632.0,2314.0
2025-05-02 10:55:00,631.69,631.79,631.11,631.22,3565.0,631.69,631.79,631.11,631.22,3565.0
2025-05-02 11:00:00,631.22,631.68,631.13,631.18,3600.0,631.22,631.68,631.13,631.18,3600.0
2025-05-02 11:05:00,631.18,631.18,630.08,630.24,4134.0,631.18,631.18,630.08,630.24,4134.0
2025-05-02 11:10:00,629.79,631.13,629.3,630.11,30669.0,629.79,631.13,629.3,630.11,30669.0
2025-05-02 11:15:00,630.31,631.43,630.2,630.63,5037.0,630.31,631.43,630.2,630.63,5037.0
2025-05-02 11:20:00,630.46,630.46,628.56,628.56,2325.0,630.46,630.46,628.56,628.56,2325.0
2025-05-02 11:25:00,628.39,628.91,627.55,628.22,6359.0,628.39,628.91,627.55,628.22,6359.0
2025-05-02 11:30:00,628.22,629.03,628.01,629.03,2530.0,628.22,629.03,628.01,629.03,2530.0
2025-05-02 11:35:00,628.95,628.95,628.13,628.13,1300.0,628.95,628.95,628.13,628.13,1300.0
2025-05-02 11:40:00,628.49,630.37,628.34,630.3,14488.0,628.49,630.37,628.34,630.3,14488.0
2025-05-02 11:45:00,630.0,630.98,629.83,630.2,9324.0,630.0,630.98,629.83,630.2,9324.0
2025-05-02 11:50:00,630.72,630.72,629.6,629.79,2304.0,630.72,630.72,629.6,629.79,2304.0
2025-05-02 11:55:00,630.73,631.17,630.33,631.17,2624.0,630.73,631.17,630.33,631.17,2624.0
2025-05-02 12:00:00,631.33,633.15,630.95,633.06,10471.0,631.33,633.15,630.95,633.06,10471.0
2025-05-02 12:05:00,633.28,633.52,631.53,631.86,12000.0,633.28,633.52,631.53,631.86,12000.0
2025-05-02 12:10:00,632.28,633.3,632.28,633.05,516.0,632.28,633.3,632.28,633.05,516.0
2025-05-02 12:15:00,632.83,632.83,632.12,632.22,1222.0,632.83,632.83,632.12,632.22,1222.0
2025-05-02 12:20:00,632.33,632.33,631.76,631.96,1501.0,632.33,632.33,631.76,631.96,1501.0
2025-05-02 12:25:00,631.96,632.59,631.67,632.05,1500.0,631.96,632.59,631.67,632.05,1500.0
2025-05-02 12:30:00,632.07,632.28,631.82,632.28,1471.0,632.07,632.28,631.82,632.28,1471.0
2025-05-02 12:35:00,632.18,632.81,632.18,632.81,1500.0,632.18,632.81,632.18,632.81,1500.0
2025-05-02 12:40:00,632.71,633.01,632.44,632.91,2850.0,632.71,633.01,632.44,632.91,2850.0
2025-05-02 12:45:00,632.97,633.31,632.48,633.05,12928.0,632.97,633.31,632.48,633.05,12928.0
2025-05-02 12:50:00,632.89,633.51,632.7,633.46,11404.0,632.89,633.51,632.7,633.46,11404.0
2025-05-02 12:55:00,633.46,633.61,633.44,633.61,1524.0,633.46,633.61,633.44,633.61,1524.0
2025-05-02 13:00:00,633.22,633.87,633.05,633.67,14690.0,633.22,633.87,633.05,633.67,14690.0
2025-05-02 13:05:00,633.66,634.0,633.39,633.8,3950.0,633.66,634.0,633.39,633.8,3950.0
2025-05-02 13:10:00,634.03,634.16,633.5,633.5,2350.0,634.03,634.16,633.5,633.5,2350.0
2025-05-02 13:15:00,633.45,633.53,632.54,632.8,1069.0,633.45,633.53,632.54,632.8,1069.0
2025-05-02 13:20:00,632.81,633.4,632.06,632.29,1724.0,632.81,633.4,632.06,632.29,1724.0
2025-05-02 13:25:00,632.64,632.74,631.9,632.41,1601.0,632.64,632.74,631.9,632.41,1601.0
2025-05-02 13:30:00,632.44,632.78,632.3,632.78,954.0,632.44,632.78,632.3,632.78,954.0
2025-05-02 13:35:00,632.84,633.46,632.34,633.46,2291.0,632.84,633.46,632.34,633.46,2291.0
2025-05-02 13:40:00,633.33,633.51,633.27,633.38,3110.0,633.33,633.51,633.27,633.38,3110.0
2025-05-02 13:45:00,633.61,634.31,632.92,632.92,2316.0,633.61,634.31,632.92,632.92,2316.0
2025-05-02 13:50:00,633.14,633.58,632.92,633.58,850.0,633.14,633.58,632.92,633.58,850.0
2025-05-02 13:55:00,633.27,633.7,633.05,633.7,1936.0,633.27,633.7,633.05,633.7,1936.0
2025-05-02 14:00:00,634.23,634.23,634.02,634.02,1300.0,634.23,634.23,634.02,634.02,1300.0
2025-05-02 14:05:00,634.31,634.79,634.31,634.52,1431.0,634.31,634.79,634.31,634.52,1431.0
2025-05-02 14:10:00,634.98,635.01,634.68,634.92,1800.0,634.98,635.01,634.68,634.92,1800.0
2025-05-02 14:15:00,635.06,635.06,634.35,634.66,816.0,635.06,635.06,634.35,634.66,816.0
2025-05-02 14:20:00,634.39,634.67,634.11,634.11,1809.0,634.39,634.67,634.11,634.11,1809.0
2025-05-02 14:25:00,633.97,633.97,633.43,633.67,2019.0,633.97,633.97,633.43,633.67,2019.0
2025-05-02 14:30:00,633.59,634.04,633.49,634.04,3275.0,633.59,634.04,633.49,634.04,3275.0
2025-05-02 14:35:00,634.03,634.15,632.6,632.6,4421.0,634.03,634.15,632.6,632.6,4421.0
2025-05-02 14:40:00,632.72,632.79,632.12,632.38,1519.0,632.72,632.79,632.12,632.38,1519.0
2025-05-02 14:45:00,632.17,632.17,630.83,630.83,2138.0,632.17,632.17,630.83,630.83,2138.0
2025-05-02 14:50:00,630.96,632.16,630.74,632.04,3064.0,630.96,632.16,630.74,632.04,3064.0
2025-05-02 14:55:00,632.31,632.66,632.03,632.54,2755.0,632.31,632.66,632.03,632.54,2755.0
2025-05-02 15:00:00,632.26,632.39,631.61,631.61,4741.0,632.26,632.39,631.61,631.61,4741.0
2025-05-02 15:05:00,631.5,631.91,631.31,631.6,10167.0,631.5,631.91,631.31,631.6,10167.0
2025-05-02 15:10:00,631.62,631.67,631.1,631.56,5547.0,631.62,631.67,631.1,631.56,5547.0
2025-05-02 15:15:00,631.57,632.0,631.57,631.64,3252.0,631.57,632.0,631.57,631.64,3252.0
2025-05-02 15:20:00,631.69,632.39,631.69,632.17,7946.0,631.69,632.39,631.69,632.17,7946.0
2025-05-02 15:25:00,632.18,632.35,631.75,631.75,4808.0,632.18,632.35,631.75,631.75,4808.0
2025-05-02 15:30:00,631.58,631.73,631.3,631.42,10692.0,631.58,631.73,631.3,631.42,10692.0
2025-05-02 15:35:00,631.2,631.45,630.95,631.35,6180.0,631.2,631.45,630.95,631.35,6180.0
2025-05-02 15:40:00,631.38,631.73,631.13,631.13,4719.0,631.38,631.73,631.13,631.13,4719.0
2025-05-02 15:45:00,630.76,630.98,629.82,630.12,6576.0,630.76,630.98,629.82,630.12,6576.0
2025-05-02 15:50:00,630.11,633.02,630.11,631.86,21609.0,630.11,633.02,630.11,631.86,21609.0
2025-05-02 15:55:00,631.86,632.38,631.16,631.56,53381.0,631.86,632.38,631.16,631.56,53381.0
2025-05-05 09:30:00,630.67,631.96,629.39,630.61,11143.0,630.67,631.96,629.39,630.61,11143.0
2025-05-05 09:35:00,630.22,635.08,630.22,633.35,5494.0,630.22,635.08,630.22,633.35,5494.0
2025-05-05 09:40:00,633.25,634.07,633.04,634.0,6494.0,633.25,634.07,633.04,634.0,6494.0
2025-05-05 09:45:00,634.35,634.35,632.95,633.89,7029.0,634.35,634.35,632.95,633.89,7029.0
2025-05-05 09:50:00,634.81,635.66,634.4,635.66,13215.0,634.81,635.66,634.4,635.66,13215.0
2025-05-05 09:55:00,636.0,637.23,636.0,637.23,4587.0,636.0,637.23,636.0,637.23,4587.0
2025-05-05 10:00:00,637.23,638.61,636.36,636.36,14349.0,637.23,638.61,636.36,636.36,14349.0
2025-05-05 10:05:00,636.51,637.63,636.27,637.63,1337.0,636.51,637.63,636.27,637.63,1337.0
2025-05-05 10:10:00,637.43,638.41,636.55,636.63,9596.0,637.43,638.41,636.55,636.63,9596.0
2025-05-05 10:15:00,636.38,638.64,636.38,637.97,2571.0,636.38,638.64,636.38,637.97,2571.0
2025-05-05 10:20:00,638.27,638.33,637.43,637.43,2637.0,638.27,638.33,637.43,637.43,2637.0
2025-05-05 10:25:00,637.59,637.89,636.7,637.29,1604.0,637.59,637.89,636.7,637.29,1604.0
2025-05-05 10:30:00,637.41,637.65,636.79,636.83,5038.0,637.41,637.65,636.79,636.83,5038.0
2025-05-05 10:35:00,637.07,638.63,636.78,638.46,3400.0,637.07,638.63,636.78,638.46,3400.0
2025-05-05 10:40:00,638.12,639.09,638.07,639.03,5877.0,638.12,639.09,638.07,639.03,5877.0
2025-05-05 10:45:00,639.09,639.6,638.83,638.84,4091.0,639.09,639.6,638.83,638.84,4091.0
2025-05-05 10:50:00,639.74,640.49,639.46,640.49,8956.0,639.74,640.49,639.46,640.49,8956.0
2025-05-05 10:55:00,640.61,640.61,640.44,640.49,1512.0,640.61,640.61,640.44,640.49,1512.0
2025-05-05 11:00:00,640.72,641.51,640.32,640.81,7709.0,640.72,641.51,640.32,640.81,7709.0
2025-05-05 11:05:00,640.85,641.49,640.43,641.37,3220.0,640.85,641.49,640.43,641.37,3220.0
2025-05-05 11:10:00,641.24,641.3,640.8,640.8,4483.0,641.24,641.3,640.8,640.8,4483.0
2025-05-05 11:15:00,640.79,640.79,640.01,640.75,3928.0,640.79,640.79,640.01,640.75,3928.0
2025-05-05 11:20:00,640.76,641.09,640.64,640.64,1300.0,640.76,641.09,640.64,640.64,1300.0
2025-05-05 11:25:00,640.4,640.4,639.6,639.79,5353.0,640.4,640.4,639.6,639.79,5353.0
2025-05-05 11:30:00,639.55,640.03,639.28,639.87,4500.0,639.55,640.03,639.28,639.87,4500.0
2025-05-05 11:35:00,639.79,639.8,638.96,639.2,4825.0,639.79,639.8,638.96,639.2,4825.0
2025-05-05 11:40:00,639.22,639.31,638.99,638.99,3600.0,639.22,639.31,638.99,638.99,3600.0
2025-05-05 11:45:00,639.25,639.75,639.04,639.3,3773.0,639.25,639.75,639.04,639.3,3773.0
2025-05-05 11:50:00,639.6,640.0,639.38,639.88,2648.0,639.6,640.0,639.38,639.88,2648.0
2025-05-05 11:55:00,639.88,640.17,639.61,640.17,6913.0,639.88,640.17,639.61,640.17,6913.0
2025-05-05 12:00:00,639.93,640.17,639.57,639.82,4500.0,639.93,640.17,639.57,639.82,4500.0
2025-05-05 12:05:00,639.89,640.36,639.67,639.73,4504.0,639.89,640.36,639.67,639.73,4504.0
2025-05-05 12:10:00,639.6,639.96,639.37,639.47,3560.0,639.6,639.96,639.37,639.47,3560.0
2025-05-05 12:15:00,639.37,639.51,638.9,639.1,2112.0,639.37,639.51,638.9,639.1,2112.0
2025-05-05 12:20:00,638.91,638.97,638.52,638.97,3099.0,638.91,638.97,638.52,638.97,3099.0
2025-05-05 12:25:00,638.66,638.8,638.52,638.69,800.0,638.66,638.8,638.52,638.69,800.0
2025-05-05 12:30:00,638.47,638.47,637.55,637.55,3172.0,638.47,638.47,637.55,637.55,3172.0
2025-05-05 12:35:00,637.51,637.51,637.5,637.5,500.0,637.51,637.51,637.5,637.5,500.0
2025-05-05 12:40:00,637.86,638.28,637.86,637.97,600.0,637.86,638.28,637.86,637.97,600.0
2025-05-05 12:45:00,638.31,638.36,638.3,638.36,600.0,638.31,638.36,638.3,638.36,600.0
2025-05-05 12:50:00,638.32,638.82,638.27,638.82,2300.0,638.32,638.82,638.27,638.82,2300.0
2025-05-05 12:55:00,638.6,638.61,638.07,638.31,5271.0,638.6,638.61,638.07,638.31,5271.0
2025-05-05 13:00:00,638.35,638.35,637.65,638.01,4010.0,638.35,638.35,637.65,638.01,4010.0
2025-05-05 13:05:00,638.06,638.14,637.98,637.98,4266.0,638.06,638.14,637.98,637.98,4266.0
2025-05-05 13:10:00,637.98,638.26,637.28,637.28,14399.0,637.98,638.26,637.28,637.28,14399.0
2025-05-05 13:15:00,637.29,637.77,637.28,637.69,4308.0,637.29,637.77,637.28,637.69,4308.0
2025-05-05 13:20:00,637.69,637.69,637.5,637.69,601.0,637.69,637.69,637.5,637.69,601.0
2025-05-05 13:25:00,637.57,637.58,637.52,637.58,800.0,637.57,637.58,637.52,637.58,800.0
2025-05-05 13:30:00,637.57,638.08,637.57,637.94,3276.0,637.57,638.08,637.57,637.94,3276.0
2025-05-05 13:35:00,638.0,638.31,637.99,638.25,9003.0,638.0,638.31,637.99,638.25,9003.0
2025-05-05 13:40:00,638.25,638.51,638.13,638.35,11218.0,638.25,638.51,638.13,638.35,11218.0
2025-05-05 13:45:00,638.35,638.78,638.09,638.09,8592.0,638.35,638.78,638.09,638.09,8592.0
2025-05-05 13:50:00,638.08,638.3,637.97,637.97,2011.0,638.08,638.3,637.97,637.97,2011.0
2025-05-05 13:55:00,637.96,637.96,637.7,637.7,1944.0,637.96,637.96,637.7,637.7,1944.0
2025-05-05 14:00:00,637.86,638.06,637.7,638.02,3463.0,637.86,638.06,637.7,638.02,3463.0
2025-05-05 14:05:00,638.02,638.32,637.19,637.41,9695.0,638.02,638.32,637.19,637.41,9695.0
2025-05-05 14:10:00,637.64,637.67,637.35,637.6,4185.0,637.64,637.67,637.35,637.6,4185.0
2025-05-05 14:15:00,637.6,638.08,637.59,638.05,4156.0,637.6,638.08,637.59,638.05,4156.0
2025-05-05 14:20:00,638.06,638.41,637.78,638.1,3368.0,638.06,638.41,637.78,638.1,3368.0
2025-05-05 14:25:00,638.16,638.21,637.58,637.58,16636.0,638.16,638.21,637.58,637.58,16636.0
2025-05-05 14:30:00,637.76,637.89,637.34,637.66,5217.0,637.76,637.89,637.34,637.66,5217.0
2025-05-05 14:35:00,637.82,637.82,637.6,637.79,585.0,637.82,637.82,637.6,637.79,585.0
2025-05-05 14:40:00,637.77,638.88,637.75,638.88,6393.0,637.77,638.88,637.75,638.88,6393.0
2025-05-05 14:45:00,638.8,638.81,638.21,638.63,3976.0,638.8,638.81,638.21,638.63,3976.0
2025-05-05 14:50:00,638.23,638.29,637.98,638.13,3136.0,638.23,638.29,637.98,638.13,3136.0
2025-05-05 14:55:00,638.13,638.13,637.81,638.0,6808.0,638.13,638.13,637.81,638.0,6808.0
2025-05-05 15:00:00,637.98,637.98,637.53,637.73,9003.0,637.98,637.98,637.53,637.73,9003.0
2025-05-05 15:05:00,637.98,638.16,637.46,637.47,6403.0,637.98,638.16,637.46,637.47,6403.0
2025-05-05 15:10:00,637.64,637.68,637.58,637.62,2789.0,637.64,637.68,637.58,637.62,2789.0
2025-05-05 15:15:00,637.61,637.83,637.16,637.16,4637.0,637.61,637.83,637.16,637.16,4637.0
2025-05-05 15:20:00,637.08,637.13,636.26,636.26,4072.0,637.08,637.13,636.26,636.26,4072.0
2025-05-05 15:25:00,636.29,636.35,636.04,636.05,3900.0,636.29,636.35,636.04,636.05,3900.0
2025-05-05 15:30:00,635.96,636.19,635.6,636.18,14507.0,635.96,636.19,635.6,636.18,14507.0
2025-05-05 15:35:00,636.18,636.38,635.74,635.74,14094.0,636.18,636.38,635.74,635.74,14094.0
2025-05-05 15:40:00,635.74,636.25,635.52,635.54,9816.0,635.74,636.25,635.52,635.54,9816.0
2025-05-05 15:45:00,635.63,635.63,635.02,635.46,11301.0,635.63,635.63,635.02,635.46,11301.0
2025-05-05 15:50:00,635.46,635.8,632.86,633.1,21563.0,635.46,635.8,632.86,633.1,21563.0
2025-05-05 15:55:00,632.91,633.21,631.43,632.45,60107.0,632.91,633.21,631.43,632.45,60107.0
2025-05-06 09:30:00,625.39,628.53,624.38,627.79,13539.0,625.39,628.53,624.38,627.79,13539.0
2025-05-06 09:35:00,628.12,628.12,625.88,626.57,2355.0,628.12,628.12,625.88,626.57,2355.0
2025-05-06 09:40:00,625.93,625.97,623.83,624.09,6153.0,625.93,625.97,623.83,624.09,6153.0
2025-05-06 09:45:00,624.11,625.19,623.63,624.01,3760.0,624.11,625.19,623.63,624.01,3760.0
2025-05-06 09:50:00,623.49,624.12,622.94,623.73,3252.0,623.49,624.12,622.94,623.73,3252.0
2025-05-06 09:55:00,623.49,624.1,622.95,624.1,2821.0,623.49,624.1,622.95,624.1,2821.0
2025-05-06 10:00:00,623.71,625.3,623.46,625.3,3626.0,623.71,625.3,623.46,625.3,3626.0
2025-05-06 10:05:00,625.52,627.03,625.52,626.66,2543.0,625.52,627.03,625.52,626.66,2543.0
2025-05-06 10:10:00,627.07,627.86,627.07,627.25,2119.0,627.07,627.86,627.07,627.25,2119.0
2025-05-06 10:15:00,627.34,628.49,627.33,628.49,1700.0,627.34,628.49,627.33,628.49,1700.0
2025-05-06 10:20:00,628.61,629.8,628.6,629.51,9962.0,628.61,629.8,628.6,629.51,9962.0
2025-05-06 10:25:00,629.69,629.86,629.46,629.46,630.0,629.69,629.86,629.46,629.46,630.0
2025-05-06 10:30:00,630.36,631.12,630.25,630.6,4893.0,630.36,631.12,630.25,630.6,4893.0
2025-05-06 10:35:00,630.59,630.6,630.27,630.47,5367.0,630.59,630.6,630.27,630.47,5367.0
2025-05-06 10:40:00,630.16,630.87,630.16,630.87,7492.0,630.16,630.87,630.16,630.87,7492.0
2025-05-06 10:45:00,630.95,631.29,630.84,630.84,6951.0,630.95,631.29,630.84,630.84,6951.0
2025-05-06 10:50:00,631.0,631.0,630.16,630.45,6790.0,631.0,631.0,630.16,630.45,6790.0
2025-05-06 10:55:00,630.43,631.0,630.43,630.66,1600.0,630.43,631.0,630.43,630.66,1600.0
2025-05-06 11:00:00,630.89,631.51,630.55,631.23,6174.0,630.89,631.51,630.55,631.23,6174.0
2025-05-06 11:05:00,631.42,631.69,630.8,630.86,3021.0,631.42,631.69,630.8,630.86,3021.0
2025-05-06 11:10:00,631.35,631.83,631.13,631.13,2379.0,631.35,631.83,631.13,631.13,2379.0
2025-05-06 11:15:00,631.12,631.91,630.98,631.59,3234.0,631.12,631.91,630.98,631.59,3234.0
2025-05-06 11:20:00,631.88,631.91,631.54,631.62,1544.0,631.88,631.91,631.54,631.62,1544.0
2025-05-06 11:25:00,631.6,631.74,631.08,631.15,8532.0,631.6,631.74,631.08,631.15,8532.0
2025-05-06 11:30:00,631.19,631.54,630.73,631.27,4465.0,631.19,631.54,630.73,631.27,4465.0
2025-05-06 11:35:00,631.08,631.11,630.91,630.91,1100.0,631.08,631.11,630.91,630.91,1100.0
2025-05-06 11:40:00,630.92,630.92,629.98,629.98,4914.0,630.92,630.92,629.98,629.98,4914.0
2025-05-06 11:45:00,629.96,630.57,629.96,630.57,900.0,629.96,630.57,629.96,630.57,900.0
2025-05-06 11:50:00,630.92,630.92,629.78,629.78,1600.0,630.92,630.92,629.78,629.78,1600.0
2025-05-06 11:55:00,629.4,630.15,629.4,629.91,6817.0,629.4,630.15,629.4,629.91,6817.0
2025-05-06 12:00:00,629.98,630.11,629.8,630.0,1000.0,629.98,630.11,629.8,630.0,1000.0
2025-05-06 12:05:00,630.0,631.24,629.87,629.96,3105.0,630.0,631.24,629.87,629.96,3105.0
2025-05-06 12:10:00,629.92,633.91,629.91,633.31,3745.0,629.92,633.91,629.91,633.31,3745.0
2025-05-06 12:15:00,633.11,633.33,632.64,633.04,2488.0,633.11,633.33,632.64,633.04,2488.0
2025-05-06 12:20:00,632.66,632.66,631.29,631.6,3200.0,632.66,632.66,631.29,631.6,3200.0
2025-05-06 12:25:00,631.73,631.73,630.78,630.78,637.0,631.73,631.73,630.78,630.78,637.0
2025-05-06 12:30:00,630.75,631.22,630.72,631.22,2542.0,630.75,631.22,630.72,631.22,2542.0
2025-05-06 12:35:00,630.73,631.49,630.73,630.99,1800.0,630.73,631.49,630.73,630.99,1800.0
2025-05-06 12:40:00,630.73,631.09,630.25,630.25,3486.0,630.73,631.09,630.25,630.25,3486.0
2025-05-06 12:45:00,630.25,630.26,629.89,629.89,3229.0,630.25,630.26,629.89,629.89,3229.0
2025-05-06 12:50:00,629.53,629.9,629.16,629.9,1677.0,629.53,629.9,629.16,629.9,1677.0
2025-05-06 12:55:00,630.14,630.55,629.44,629.52,3815.0,630.14,630.55,629.44,629.52,3815.0
2025-05-06 13:00:00,629.68,630.32,629.24,630.11,1982.0,629.68,630.32,629.24,630.11,1982.0
2025-05-06 13:05:00,630.5,630.5,629.88,630.48,581.0,630.5,630.5,629.88,630.48,581.0
2025-05-06 13:10:00,630.28,630.51,630.0,630.42,1389.0,630.28,630.51,630.0,630.42,1389.0
2025-05-06 13:15:00,630.42,630.87,630.19,630.19,1100.0,630.42,630.87,630.19,630.19,1100.0
2025-05-06 13:20:00,630.19,630.19,628.83,628.84,1888.0,630.19,630.19,628.83,628.84,1888.0
2025-05-06 13:25:00,628.62,628.95,628.3,628.95,1999.0,628.62,628.95,628.3,628.95,1999.0
2025-05-06 13:30:00,628.79,629.34,628.78,629.34,2093.0,628.79,629.34,628.78,629.34,2093.0
2025-05-06 13:35:00,628.97,628.97,628.35,628.38,2286.0,628.97,628.97,628.35,628.38,2286.0
2025-05-06 13:40:00,628.1,628.1,627.63,627.68,2614.0,628.1,628.1,627.63,627.68,2614.0
2025-05-06 13:45:00,627.77,627.78,627.29,627.45,2403.0,627.77,627.78,627.29,627.45,2403.0
2025-05-06 13:50:00,627.1,628.07,627.1,628.07,800.0,627.1,628.07,627.1,628.07,800.0
2025-05-06 13:55:00,628.09,628.23,627.74,627.99,3028.0,628.09,628.23,627.74,627.99,3028.0
2025-05-06 14:00:00,627.63,628.87,627.55,628.5,3262.0,627.63,628.87,627.55,628.5,3262.0
2025-05-06 14:05:00,628.2,628.2,627.61,628.01,1883.0,628.2,628.2,627.61,628.01,1883.0
2025-05-06 14:10:00,627.84,628.02,627.51,627.65,1500.0,627.84,628.02,627.51,627.65,1500.0
2025-05-06 14:15:00,627.98,629.06,627.98,629.0,1878.0,627.98,629.06,627.98,629.0,1878.0
2025-05-06 14:20:00,629.2,629.25,629.0,629.15,1010.0,629.2,629.25,629.0,629.15,1010.0
2025-05-06 14:25:00,629.22,629.66,629.22,629.6,700.0,629.22,629.66,629.22,629.6,700.0
2025-05-06 14:30:00,629.6,629.74,629.53,629.54,300.0,629.6,629.74,629.53,629.54,300.0
2025-05-06 14:35:00,629.58,629.58,628.98,629.22,1320.0,629.58,629.58,628.98,629.22,1320.0
2025-05-06 14:40:00,629.39,629.78,628.69,628.69,2590.0,629.39,629.78,628.69,628.69,2590.0
2025-05-06 14:45:00,628.49,629.34,628.49,629.34,1457.0,628.49,629.34,628.49,629.34,1457.0
2025-05-06 14:50:00,629.08,629.19,628.92,629.19,1781.0,629.08,629.19,628.92,629.19,1781.0
2025-05-06 14:55:00,629.54,629.96,629.52,629.96,2100.0,629.54,629.96,629.52,629.96,2100.0
2025-05-06 15:00:00,629.56,629.8,629.43,629.43,2227.0,629.56,629.8,629.43,629.43,2227.0
2025-05-06 15:05:00,629.65,629.65,628.95,629.28,1692.0,629.65,629.65,628.95,629.28,1692.0
2025-05-06 15:10:00,629.07,629.23,628.84,628.89,2535.0,629.07,629.23,628.84,628.89,2535.0
2025-05-06 15:15:00,628.86,629.16,628.33,628.33,1705.0,628.86,629.16,628.33,628.33,1705.0
2025-05-06 15:20:00,628.34,628.5,628.09,628.1,1100.0,628.34,628.5,628.09,628.1,1100.0
2025-05-06 15:25:00,628.26,628.64,628.22,628.5,2536.0,628.26,628.64,628.22,628.5,2536.0
2025-05-06 15:30:00,628.72,629.25,628.62,628.91,2200.0,628.72,629.25,628.62,628.91,2200.0
2025-05-06 15:35:00,629.02,629.1,628.45,628.63,3700.0,629.02,629.1,628.45,628.63,3700.0
2025-05-06 15:40:00,628.63,629.27,628.57,629.21,7178.0,628.63,629.27,628.57,629.21,7178.0
2025-05-06 15:45:00,629.21,629.57,628.61,628.75,2600.0,629.21,629.57,628.61,628.75,2600.0
2025-05-06 15:50:00,628.48,628.69,627.42,628.41,8973.0,628.48,628.69,627.42,628.41,8973.0
2025-05-06 15:55:00,628.48,628.48,626.35,626.73,33296.0,628.48,628.48,626.35,626.73,33296.0
2025-05-07 09:30:00,626.6,633.25,626.6,633.25,33498.0,626.6,633.25,626.6,633.25,33498.0
2025-05-07 09:35:00,633.22,635.6,633.22,635.56,2788.0,633.22,635.6,633.22,635.56,2788.0
2025-05-07 09:40:00,636.0,636.25,634.87,634.87,4440.0,636.0,636.25,634.87,634.87,4440.0
2025-05-07 09:45:00,634.87,634.87,631.25,632.41,2848.0,634.87,634.87,631.25,632.41,2848.0
2025-05-07 09:50:00,632.25,633.11,632.2,632.2,2334.0,632.25,633.11,632.2,632.2,2334.0
2025-05-07 09:55:00,632.24,634.12,632.24,634.12,989.0,632.24,634.12,632.24,634.12,989.0
2025-05-07 10:00:00,634.56,634.56,631.39,631.89,6228.0,634.56,634.56,631.39,631.89,6228.0
2025-05-07 10:05:00,631.19,632.74,631.07,632.53,3100.0,631.19,632.74,631.07,632.53,3100.0
2025-05-07 10:10:00,632.18,633.35,632.18,632.88,700.0,632.18,633.35,632.18,632.88,700.0
2025-05-07 10:15:00,633.04,633.13,632.4,632.7,3679.0,633.04,633.13,632.4,632.7,3679.0
2025-05-07 10:20:00,632.76,632.92,631.92,632.92,8893.0,632.76,632.92,631.92,632.92,8893.0
2025-05-07 10:25:00,632.5,632.66,632.2,632.66,700.0,632.5,632.66,632.2,632.66,700.0
2025-05-07 10:30:00,632.19,632.23,631.63,632.11,3353.0,632.19,632.23,631.63,632.11,3353.0
2025-05-07 10:35:00,632.13,632.33,631.82,632.33,1400.0,632.13,632.33,631.82,632.33,1400.0
2025-05-07 10:40:00,632.3,632.74,632.3,632.74,400.0,632.3,632.74,632.3,632.74,400.0
2025-05-07 10:45:00,632.75,632.75,631.14,631.14,1415.0,632.75,632.75,631.14,631.14,1415.0
2025-05-07 10:50:00,630.77,630.79,630.18,630.18,700.0,630.77,630.79,630.18,630.18,700.0
2025-05-07 10:55:00,629.76,631.22,629.38,630.63,7783.0,629.76,631.22,629.38,630.63,7783.0
2025-05-07 11:00:00,630.86,630.86,629.76,630.67,8955.0,630.86,630.86,629.76,630.67,8955.0
2025-05-07 11:05:00,630.16,631.73,630.02,631.73,1000.0,630.16,631.73,630.02,631.73,1000.0
2025-05-07 11:10:00,631.77,631.77,630.26,630.46,2100.0,631.77,631.77,630.26,630.46,2100.0
2025-05-07 11:15:00,630.46,631.26,630.45,630.79,1600.0,630.46,631.26,630.45,630.79,1600.0
2025-05-07 11:20:00,631.37,632.32,631.37,632.32,1823.0,631.37,632.32,631.37,632.32,1823.0
2025-05-07 11:25:00,632.32,632.32,631.75,632.19,1700.0,632.32,632.32,631.75,632.19,1700.0
2025-05-07 11:30:00,632.46,633.0,632.12,632.59,1020.0,632.46,633.0,632.12,632.59,1020.0
2025-05-07 11:35:00,632.99,634.08,632.99,634.08,1967.0,632.99,634.08,632.99,634.08,1967.0
2025-05-07 11:40:00,634.08,635.2,633.83,634.88,2747.0,634.08,635.2,633.83,634.88,2747.0
2025-05-07 11:45:00,634.67,634.67,632.72,632.88,4801.0,634.67,634.67,632.72,632.88,4801.0
2025-05-07 11:50:00,632.88,634.1,632.52,633.09,2110.0,632.88,634.1,632.52,633.09,2110.0
2025-05-07 11:55:00,633.38,634.24,632.99,633.74,5606.0,633.38,634.24,632.99,633.74,5606.0
2025-05-07 12:00:00,633.57,633.57,632.98,633.18,2125.0,633.57,633.57,632.98,633.18,2125.0
2025-05-07 12:05:00,633.74,634.69,633.74,634.47,1608.0,633.74,634.69,633.74,634.47,1608.0
2025-05-07 12:10:00,634.11,634.68,633.62,634.68,4510.0,634.11,634.68,633.62,634.68,4510.0
2025-05-07 12:15:00,634.21,634.91,634.21,634.91,4220.0,634.21,634.91,634.21,634.91,4220.0
2025-05-07 12:20:00,634.61,634.61,633.3,633.47,15125.0,634.61,634.61,633.3,633.47,15125.0
2025-05-07 12:25:00,633.67,634.13,633.46,633.63,3372.0,633.67,634.13,633.46,633.63,3372.0
2025-05-07 12:30:00,633.63,634.19,633.4,633.73,9165.0,633.63,634.19,633.4,633.73,9165.0
2025-05-07 12:35:00,633.75,634.87,633.75,634.87,1320.0,633.75,634.87,633.75,634.87,1320.0
2025-05-07 12:40:00,634.93,636.71,634.93,636.71,2700.0,634.93,636.71,634.93,636.71,2700.0
2025-05-07 12:45:00,636.96,637.9,636.7,636.92,8345.0,636.96,637.9,636.7,636.92,8345.0
2025-05-07 12:50:00,636.94,638.18,636.94,638.18,3926.0,636.94,638.18,636.94,638.18,3926.0
2025-05-07 12:55:00,638.31,639.17,637.86,638.2,7635.0,638.31,639.17,637.86,638.2,7635.0
2025-05-07 13:00:00,638.34,638.71,637.83,638.41,5644.0,638.34,638.71,637.83,638.41,5644.0
2025-05-07 13:05:00,638.62,638.75,637.85,638.12,7078.0,638.62,638.75,637.85,638.12,7078.0
2025-05-07 13:10:00,638.11,639.58,638.11,639.57,5474.0,638.11,639.58,638.11,639.57,5474.0
2025-05-07 13:15:00,639.64,640.53,639.5,639.61,5865.0,639.64,640.53,639.5,639.61,5865.0
2025-05-07 13:20:00,639.61,640.12,639.02,640.12,4526.0,639.61,640.12,639.02,640.12,4526.0
2025-05-07 13:25:00,640.23,640.4,639.38,639.89,8835.0,640.23,640.4,639.38,639.89,8835.0
2025-05-07 13:30:00,640.25,640.6,639.28,639.69,8168.0,640.25,640.6,639.28,639.69,8168.0
2025-05-07 13:35:00,639.44,639.95,638.96,639.75,7389.0,639.44,639.95,638.96,639.75,7389.0
2025-05-07 13:40:00,639.7,640.22,639.51,639.77,6857.0,639.7,640.22,639.51,639.77,6857.0
2025-05-07 13:45:00,639.77,640.16,639.35,639.97,8085.0,639.77,640.16,639.35,639.97,8085.0
2025-05-07 13:50:00,640.21,640.22,637.8,638.29,12779.0,640.21,640.22,637.8,638.29,12779.0
2025-05-07 13:55:00,638.33,638.88,637.64,638.12,8473.0,638.33,638.88,637.64,638.12,8473.0
2025-05-07 14:00:00,638.08,639.09,637.43,637.85,9473.0,638.08,639.09,637.43,637.85,9473.0
2025-05-07 14:05:00,637.85,637.85,633.04,633.94,5768.0,637.85,637.85,633.04,633.94,5768.0
2025-05-07 14:10:00,633.39,634.13,632.62,634.08,12961.0,633.39,634.13,632.62,634.08,12961.0
2025-05-07 14:15:00,633.95,634.54,633.06,633.93,8711.0,633.95,634.54,633.06,633.93,8711.0
2025-05-07 14:20:00,635.05,635.1,633.47,634.71,6780.0,635.05,635.1,633.47,634.71,6780.0
2025-05-07 14:25:00,634.57,635.71,634.46,635.14,5555.0,634.57,635.71,634.46,635.14,5555.0
2025-05-07 14:30:00,635.14,637.05,634.75,636.63,6618.0,635.14,637.05,634.75,636.63,6618.0
2025-05-07 14:35:00,636.81,638.9,636.41,636.77,11781.0,636.81,638.9,636.41,636.77,11781.0
2025-05-07 14:40:00,637.13,638.83,637.12,637.62,13905.0,637.13,638.83,637.12,637.62,13905.0
2025-05-07 14:45:00,637.77,637.78,635.45,635.67,6334.0,637.77,637.78,635.45,635.67,6334.0
2025-05-07 14:50:00,636.79,636.85,633.63,634.71,6374.0,636.79,636.85,633.63,634.71,6374.0
2025-05-07 14:55:00,635.2,638.87,634.85,638.54,17358.0,635.2,638.87,634.85,638.54,17358.0
2025-05-07 15:00:00,638.85,639.12,637.77,639.0,9435.0,638.85,639.12,637.77,639.0,9435.0
2025-05-07 15:05:00,638.66,638.7,637.97,638.43,11148.0,638.66,638.7,637.97,638.43,11148.0
2025-05-07 15:10:00,638.63,639.31,637.27,639.2,19072.0,638.63,639.31,637.27,639.2,19072.0
2025-05-07 15:15:00,639.2,640.77,638.52,639.75,12347.0,639.2,640.77,638.52,639.75,12347.0
2025-05-07 15:20:00,639.65,639.65,638.35,638.86,9863.0,639.65,639.65,638.35,638.86,9863.0
2025-05-07 15:25:00,638.75,638.75,636.35,636.88,20479.0,638.75,638.75,636.35,636.88,20479.0
2025-05-07 15:30:00,637.1,637.81,636.38,636.5,8530.0,637.1,637.81,636.38,636.5,8530.0
2025-05-07 15:35:00,636.49,637.14,635.53,635.95,8080.0,636.49,637.14,635.53,635.95,8080.0
2025-05-07 15:40:00,636.01,642.2,635.6,639.76,20935.0,636.01,642.2,635.6,639.76,20935.0
2025-05-07 15:45:00,640.11,640.87,637.69,637.84,18874.0,640.11,640.87,637.69,637.84,18874.0
2025-05-07 15:50:00,637.21,640.12,636.31,639.21,24124.0,637.21,640.12,636.31,639.21,24124.0
2025-05-07 15:55:00,638.88,642.47,638.09,640.98,99014.0,638.88,642.47,638.09,640.98,99014.0
2025-05-08 09:30:00,643.53,647.66,641.31,644.09,40026.0,643.53,647.66,641.31,644.09,40026.0
2025-05-08 09:35:00,643.74,647.8,643.74,647.8,15216.0,643.74,647.8,643.74,647.8,15216.0
2025-05-08 09:40:00,648.14,648.62,646.45,647.25,8310.0,648.14,648.62,646.45,647.25,8310.0
2025-05-08 09:45:00,646.52,646.66,644.79,645.09,9379.0,646.52,646.66,644.79,645.09,9379.0
2025-05-08 09:50:00,645.41,646.96,644.73,645.1,10328.0,645.41,646.96,644.73,645.1,10328.0
2025-05-08 09:55:00,645.38,646.32,644.98,645.46,2269.0,645.38,646.32,644.98,645.46,2269.0
2025-05-08 10:00:00,645.47,646.0,644.44,644.9,8126.0,645.47,646.0,644.44,644.9,8126.0
2025-05-08 10:05:00,644.9,645.48,643.16,644.17,31725.0,644.9,645.48,643.16,644.17,31725.0
2025-05-08 10:10:00,643.94,644.78,642.24,643.56,4309.0,643.94,644.78,642.24,643.56,4309.0
2025-05-08 10:15:00,643.56,645.0,643.56,645.0,4183.0,643.56,645.0,643.56,645.0,4183.0
2025-05-08 10:20:00,645.04,645.63,644.72,645.4,55808.0,645.04,645.63,644.72,645.4,55808.0
2025-05-08 10:25:00,645.72,647.18,645.71,646.36,6430.0,645.72,647.18,645.71,646.36,6430.0
2025-05-08 10:30:00,646.26,648.39,646.24,648.03,3090.0,646.26,648.39,646.24,648.03,3090.0
2025-05-08 10:35:00,648.01,648.02,647.4,647.75,2167.0,648.01,648.02,647.4,647.75,2167.0
2025-05-08 10:40:00,647.24,647.75,647.08,647.64,1297.0,647.24,647.75,647.08,647.64,1297.0
2025-05-08 10:45:00,647.39,647.39,646.44,646.54,9052.0,647.39,647.39,646.44,646.54,9052.0
2025-05-08 10:50:00,646.89,647.37,645.56,646.23,36547.0,646.89,647.37,645.56,646.23,36547.0
2025-05-08 10:55:00,646.24,646.48,645.0,645.82,5801.0,646.24,646.48,645.0,645.82,5801.0
2025-05-08 11:00:00,646.22,647.04,645.88,645.88,2707.0,646.22,647.04,645.88,645.88,2707.0
2025-05-08 11:05:00,646.48,647.87,646.41,647.87,4773.0,646.48,647.87,646.41,647.87,4773.0
2025-05-08 11:10:00,647.99,648.68,647.94,648.3,4624.0,647.99,648.68,647.94,648.3,4624.0
2025-05-08 11:15:00,648.63,649.7,648.63,649.7,6998.0,648.63,649.7,648.63,649.7,6998.0
2025-05-08 11:20:00,650.0,651.7,649.99,651.7,7495.0,650.0,651.7,649.99,651.7,7495.0
2025-05-08 11:25:00,652.04,653.68,651.72,652.14,8463.0,652.04,653.68,651.72,652.14,8463.0
2025-05-08 11:30:00,651.95,653.2,651.64,653.2,1643.0,651.95,653.2,651.64,653.2,1643.0
2025-05-08 11:35:00,653.18,654.1,653.14,654.04,8112.0,653.18,654.1,653.14,654.04,8112.0
2025-05-08 11:40:00,654.94,657.13,654.26,656.89,15953.0,654.94,657.13,654.26,656.89,15953.0
2025-05-08 11:45:00,657.04,657.8,656.72,657.55,3518.0,657.04,657.8,656.72,657.55,3518.0
2025-05-08 11:50:00,657.19,657.57,655.5,656.69,13422.0,657.19,657.57,655.5,656.69,13422.0
2025-05-08 11:55:00,656.76,656.79,655.88,656.35,2333.0,656.76,656.79,655.88,656.35,2333.0
2025-05-08 12:00:00,657.04,657.05,656.37,656.81,1606.0,657.04,657.05,656.37,656.81,1606.0
2025-05-08 12:05:00,656.82,657.55,656.48,657.21,4078.0,656.82,657.55,656.48,657.21,4078.0
2025-05-08 12:10:00,657.56,658.12,656.72,658.1,4074.0,657.56,658.12,656.72,658.1,4074.0
2025-05-08 12:15:00,658.02,658.74,656.7,658.22,26961.0,658.02,658.74,656.7,658.22,26961.0
2025-05-08 12:20:00,658.44,658.98,657.67,658.52,9274.0,658.44,658.98,657.67,658.52,9274.0
2025-05-08 12:25:00,658.17,659.25,658.12,658.82,9922.0,658.17,659.25,658.12,658.82,9922.0
2025-05-08 12:30:00,658.42,658.97,657.88,658.01,22811.0,658.42,658.97,657.88,658.01,22811.0
2025-05-08 12:35:00,658.61,659.79,658.37,659.72,9724.0,658.61,659.79,658.37,659.72,9724.0
2025-05-08 12:40:00,659.73,659.75,658.51,659.4,6263.0,659.73,659.75,658.51,659.4,6263.0
2025-05-08 12:45:00,659.39,659.66,658.51,659.31,10749.0,659.39,659.66,658.51,659.31,10749.0
2025-05-08 12:50:00,659.36,659.99,659.35,659.98,1355.0,659.36,659.99,659.35,659.98,1355.0
2025-05-08 12:55:00,659.62,660.04,658.4,659.39,7937.0,659.62,660.04,658.4,659.39,7937.0
2025-05-08 13:00:00,659.55,659.84,658.81,659.03,10972.0,659.55,659.84,658.81,659.03,10972.0
2025-05-08 13:05:00,659.0,659.04,658.14,658.45,5733.0,659.0,659.04,658.14,658.45,5733.0
2025-05-08 13:10:00,658.45,659.4,658.44,659.39,3403.0,658.45,659.4,658.44,659.39,3403.0
2025-05-08 13:15:00,659.45,659.69,659.01,659.32,5276.0,659.45,659.69,659.01,659.32,5276.0
2025-05-08 13:20:00,659.64,659.95,658.78,659.6,10735.0,659.64,659.95,658.78,659.6,10735.0
2025-05-08 13:25:00,659.85,660.0,658.78,658.78,8296.0,659.85,660.0,658.78,658.78,8296.0
2025-05-08 13:30:00,659.06,659.5,657.7,658.07,15601.0,659.06,659.5,657.7,658.07,15601.0
2025-05-08 13:35:00,657.91,658.18,656.64,657.63,30044.0,657.91,658.18,656.64,657.63,30044.0
2025-05-08 13:40:00,657.52,658.18,657.17,657.71,7301.0,657.52,658.18,657.17,657.71,7301.0
2025-05-08 13:45:00,658.0,658.4,656.94,657.45,15224.0,658.0,658.4,656.94,657.45,15224.0
2025-05-08 13:50:00,657.0,657.89,657.0,657.82,9438.0,657.0,657.89,657.0,657.82,9438.0
2025-05-08 13:55:00,657.0,657.51,656.37,656.44,3850.0,657.0,657.51,656.37,656.44,3850.0
2025-05-08 14:00:00,656.99,656.99,654.84,655.82,15188.0,656.99,656.99,654.84,655.82,15188.0
2025-05-08 14:05:00,655.82,656.66,655.81,656.42,8480.0,655.82,656.66,655.81,656.42,8480.0
2025-05-08 14:10:00,656.66,658.12,656.31,658.12,3042.0,656.66,658.12,656.31,658.12,3042.0
2025-05-08 14:15:00,657.77,658.57,657.68,658.35,11124.0,657.77,658.57,657.68,658.35,11124.0
2025-05-08 14:20:00,658.07,658.99,657.92,658.63,6683.0,658.07,658.99,657.92,658.63,6683.0
2025-05-08 14:25:00,658.63,659.12,658.13,658.13,7204.0,658.63,659.12,658.13,658.13,7204.0
2025-05-08 14:30:00,658.36,661.34,658.35,661.28,16840.0,658.36,661.34,658.35,661.28,16840.0
2025-05-08 14:35:00,661.28,662.5,661.01,661.39,10032.0,661.28,662.5,661.01,661.39,10032.0
2025-05-08 14:40:00,660.95,661.3,660.7,661.19,2503.0,660.95,661.3,660.7,661.19,2503.0
2025-05-08 14:45:00,661.13,661.28,660.33,661.0,5459.0,661.13,661.28,660.33,661.0,5459.0
2025-05-08 14:50:00,660.71,660.71,659.95,660.14,4334.0,660.71,660.71,659.95,660.14,4334.0
2025-05-08 14:55:00,660.14,660.14,659.31,659.55,2361.0,660.14,660.14,659.31,659.55,2361.0
2025-05-08 15:00:00,659.69,660.22,658.99,659.95,4765.0,659.69,660.22,658.99,659.95,4765.0
2025-05-08 15:05:00,660.06,660.06,659.17,659.18,2926.0,660.06,660.06,659.17,659.18,2926.0
2025-05-08 15:10:00,659.54,659.73,658.3,659.73,11516.0,659.54,659.73,658.3,659.73,11516.0
2025-05-08 15:15:00,659.76,660.48,659.15,660.45,5051.0,659.76,660.48,659.15,660.45,5051.0
2025-05-08 15:20:00,660.41,661.43,660.41,660.98,5232.0,660.41,661.43,660.41,660.98,5232.0
2025-05-08 15:25:00,661.39,661.64,660.38,660.91,4675.0,661.39,661.64,660.38,660.91,4675.0
2025-05-08 15:30:00,661.08,661.4,660.35,660.55,8014.0,661.08,661.4,660.35,660.55,8014.0
2025-05-08 15:35:00,660.55,660.55,659.23,659.23,5811.0,660.55,660.55,659.23,659.23,5811.0
2025-05-08 15:40:00,659.31,660.1,659.05,659.36,13248.0,659.31,660.1,659.05,659.36,13248.0
2025-05-08 15:45:00,659.03,659.67,658.12,659.23,5987.0,659.03,659.67,658.12,659.23,5987.0
2025-05-08 15:50:00,659.42,659.42,657.36,658.07,23146.0,659.42,659.42,657.36,658.07,23146.0
2025-05-08 15:55:00,658.19,658.33,655.4,655.91,60570.0,658.19,658.33,655.4,655.91,60570.0
2025-05-09 09:30:00,655.26,656.99,653.82,654.73,16517.0,655.26,656.99,653.82,654.73,16517.0
2025-05-09 09:35:00,654.73,654.83,653.82,654.79,4019.0,654.73,654.83,653.82,654.79,4019.0
2025-05-09 09:40:00,654.8,655.74,654.01,654.39,20459.0,654.8,655.74,654.01,654.39,20459.0
2025-05-09 09:45:00,654.39,656.76,654.39,655.89,3877.0,654.39,656.76,654.39,655.89,3877.0
2025-05-09 09:50:00,656.14,656.14,654.33,655.13,4911.0,656.14,656.14,654.33,655.13,4911.0
2025-05-09 09:55:00,655.46,656.11,654.99,656.11,3539.0,655.46,656.11,654.99,656.11,3539.0
2025-05-09 10:00:00,655.37,657.62,655.37,656.5,13737.0,655.37,657.62,655.37,656.5,13737.0
2025-05-09 10:05:00,657.67,658.19,656.63,658.04,2206.0,657.67,658.19,656.63,658.04,2206.0
2025-05-09 10:10:00,657.22,657.92,656.6,657.51,2995.0,657.22,657.92,656.6,657.51,2995.0
2025-05-09 10:15:00,656.4,656.79,656.1,656.12,3180.0,656.4,656.79,656.1,656.12,3180.0
2025-05-09 10:20:00,656.47,656.47,655.55,655.62,5548.0,656.47,656.47,655.55,655.62,5548.0
2025-05-09 10:25:00,655.47,655.55,653.56,653.62,5841.0,655.47,655.55,653.56,653.62,5841.0
2025-05-09 10:30:00,654.09,654.4,652.01,652.58,6905.0,654.09,654.4,652.01,652.58,6905.0
2025-05-09 10:35:00,652.87,653.06,651.4,652.08,4637.0,652.87,653.06,651.4,652.08,4637.0
2025-05-09 10:40:00,652.25,653.23,652.01,652.58,3822.0,652.25,653.23,652.01,652.58,3822.0
2025-05-09 10:45:00,652.7,652.7,652.16,652.2,1400.0,652.7,652.7,652.16,652.2,1400.0
2025-05-09 10:50:00,651.57,652.93,651.35,651.81,9219.0,651.57,652.93,651.35,651.81,9219.0
2025-05-09 10:55:00,651.96,652.93,651.7,652.91,2287.0,651.96,652.93,651.7,652.91,2287.0
2025-05-09 11:00:00,653.0,653.64,652.98,653.64,1152.0,653.0,653.64,652.98,653.64,1152.0
2025-05-09 11:05:00,653.59,653.59,652.89,653.19,1721.0,653.59,653.59,652.89,653.19,1721.0
2025-05-09 11:10:00,652.99,652.99,651.6,651.87,4594.0,652.99,652.99,651.6,651.87,4594.0
2025-05-09 11:15:00,652.0,652.33,651.16,652.11,2235.0,652.0,652.33,651.16,652.11,2235.0
2025-05-09 11:20:00,651.85,651.85,650.06,650.26,8436.0,651.85,651.85,650.06,650.26,8436.0
2025-05-09 11:25:00,650.38,652.12,650.37,651.9,3734.0,650.38,652.12,650.37,651.9,3734.0
2025-05-09 11:30:00,651.61,652.2,651.1,651.84,3793.0,651.61,652.2,651.1,651.84,3793.0
2025-05-09 11:35:00,651.84,652.21,651.37,651.54,2943.0,651.84,652.21,651.37,651.54,2943.0
2025-05-09 11:40:00,651.32,651.91,651.21,651.91,3169.0,651.32,651.91,651.21,651.91,3169.0
2025-05-09 11:45:00,652.17,652.76,652.14,652.42,4119.0,652.17,652.76,652.14,652.42,4119.0
2025-05-09 11:50:00,652.54,653.23,652.53,653.1,600.0,652.54,653.23,652.53,653.1,600.0
2025-05-09 11:55:00,652.96,653.75,652.43,653.75,3856.0,652.96,653.75,652.43,653.75,3856.0
2025-05-09 12:00:00,653.54,653.54,651.5,651.65,1818.0,653.54,653.54,651.5,651.65,1818.0
2025-05-09 12:05:00,651.73,652.35,651.11,651.11,2003.0,651.73,652.35,651.11,651.11,2003.0
2025-05-09 12:10:00,650.91,652.05,650.58,651.83,2912.0,650.91,652.05,650.58,651.83,2912.0
2025-05-09 12:15:00,651.95,652.42,651.62,652.42,1702.0,651.95,652.42,651.62,652.42,1702.0
2025-05-09 12:20:00,652.51,652.52,651.98,651.98,1236.0,652.51,652.52,651.98,651.98,1236.0
2025-05-09 12:25:00,652.05,652.17,651.37,652.17,1562.0,652.05,652.17,651.37,652.17,1562.0
2025-05-09 12:30:00,651.68,651.71,651.2,651.2,1200.0,651.68,651.71,651.2,651.2,1200.0
2025-05-09 12:35:00,651.84,652.33,651.76,652.33,2232.0,651.84,652.33,651.76,652.33,2232.0
2025-05-09 12:40:00,652.33,652.55,652.23,652.44,5772.0,652.33,652.55,652.23,652.44,5772.0
2025-05-09 12:45:00,652.43,652.63,651.83,651.83,2391.0,652.43,652.63,651.83,651.83,2391.0
2025-05-09 12:50:00,651.93,652.51,651.82,652.51,804.0,651.93,652.51,651.82,652.51,804.0
2025-05-09 12:55:00,652.4,652.4,652.08,652.17,1000.0,652.4,652.4,652.08,652.17,1000.0
2025-05-09 13:00:00,652.37,652.76,652.28,652.32,2282.0,652.37,652.76,652.28,652.32,2282.0
2025-05-09 13:05:00,652.29,652.42,651.9,652.42,3032.0,652.29,652.42,651.9,652.42,3032.0
2025-05-09 13:10:00,652.5,652.62,651.54,651.54,1000.0,652.5,652.62,651.54,651.54,1000.0
2025-05-09 13:15:00,651.69,652.35,651.69,652.35,1939.0,651.69,652.35,651.69,652.35,1939.0
2025-05-09 13:20:00,652.14,652.73,651.38,651.92,3507.0,652.14,652.73,651.38,651.92,3507.0
2025-05-09 13:25:00,652.81,652.81,652.39,652.4,2066.0,652.81,652.81,652.39,652.4,2066.0
2025-05-09 13:30:00,652.62,652.83,652.11,652.49,3889.0,652.62,652.83,652.11,652.49,3889.0
2025-05-09 13:35:00,652.41,652.81,652.16,652.31,2398.0,652.41,652.81,652.16,652.31,2398.0
2025-05-09 13:40:00,652.61,653.25,652.61,652.79,3188.0,652.61,653.25,652.61,652.79,3188.0
2025-05-09 13:45:00,652.89,653.06,652.58,652.6,3996.0,652.89,653.06,652.58,652.6,3996.0
2025-05-09 13:50:00,652.44,652.75,652.3,652.6,3060.0,652.44,652.75,652.3,652.6,3060.0
2025-05-09 13:55:00,652.42,653.12,652.41,652.95,1900.0,652.42,653.12,652.41,652.95,1900.0
2025-05-09 14:00:00,652.93,653.68,652.93,653.11,6787.0,652.93,653.68,652.93,653.11,6787.0
2025-05-09 14:05:00,653.21,653.21,652.19,652.19,2021.0,653.21,653.21,652.19,652.19,2021.0
2025-05-09 14:10:00,652.05,652.05,651.71,652.01,1160.0,652.05,652.05,651.71,652.01,1160.0
2025-05-09 14:15:00,652.0,652.14,651.37,651.52,4404.0,652.0,652.14,651.37,651.52,4404.0
2025-05-09 14:20:00,651.61,652.26,651.41,651.95,1206.0,651.61,652.26,651.41,651.95,1206.0
2025-05-09 14:25:00,652.17,652.19,651.65,651.72,4890.0,652.17,652.19,651.65,651.72,4890.0
2025-05-09 14:30:00,651.73,652.32,651.64,652.3,2500.0,651.73,652.32,651.64,652.3,2500.0
2025-05-09 14:35:00,652.24,652.44,652.17,652.28,2559.0,652.24,652.44,652.17,652.28,2559.0
2025-05-09 14:40:00,652.43,652.77,652.39,652.41,1401.0,652.43,652.77,652.39,652.41,1401.0
2025-05-09 14:45:00,652.41,653.21,652.41,653.08,3687.0,652.41,653.21,652.41,653.08,3687.0
2025-05-09 14:50:00,653.34,653.36,652.92,653.13,3725.0,653.34,653.36,652.92,653.13,3725.0
2025-05-09 14:55:00,653.13,653.31,652.92,653.27,2563.0,653.13,653.31,652.92,653.27,2563.0
2025-05-09 15:00:00,653.3,653.94,653.17,653.62,3710.0,653.3,653.94,653.17,653.62,3710.0
2025-05-09 15:05:00,654.02,655.04,653.84,654.98,2947.0,654.02,655.04,653.84,654.98,2947.0
2025-05-09 15:10:00,654.86,655.4,654.66,655.4,8507.0,654.86,655.4,654.66,655.4,8507.0
2025-05-09 15:15:00,655.4,655.4,653.9,654.44,5194.0,655.4,655.4,653.9,654.44,5194.0
2025-05-09 15:20:00,654.29,654.29,653.48,654.12,3399.0,654.29,654.29,653.48,654.12,3399.0
2025-05-09 15:25:00,653.89,653.9,653.5,653.5,3543.0,653.89,653.9,653.5,653.5,3543.0
2025-05-09 15:30:00,653.51,653.86,652.88,653.55,4843.0,653.51,653.86,652.88,653.55,4843.0
2025-05-09 15:35:00,653.55,653.93,653.1,653.27,4075.0,653.55,653.93,653.1,653.27,4075.0
2025-05-09 15:40:00,653.11,653.56,652.99,653.26,2026.0,653.11,653.56,652.99,653.26,2026.0
2025-05-09 15:45:00,653.27,653.27,652.54,652.87,7830.0,653.27,653.27,652.54,652.87,7830.0
2025-05-09 15:50:00,653.1,654.38,652.55,653.88,13187.0,653.1,654.38,652.55,653.88,13187.0
2025-05-09 15:55:00,653.82,654.43,652.99,654.05,37270.0,653.82,654.43,652.99,654.05,37270.0
2025-05-12 09:30:00,664.67,670.0,662.23,669.0,43431.0,664.67,670.0,662.23,669.0,43431.0
2025-05-12 09:35:00,668.28,670.6,667.33,668.67,11871.0,668.28,670.6,667.33,668.67,11871.0
2025-05-12 09:40:00,668.39,669.29,666.24,668.38,22086.0,668.39,669.29,666.24,668.38,22086.0
2025-05-12 09:45:00,668.52,668.52,666.02,667.14,7922.0,668.52,668.52,666.02,667.14,7922.0
2025-05-12 09:50:00,667.89,670.0,667.25,669.34,4187.0,667.89,670.0,667.25,669.34,4187.0
2025-05-12 09:55:00,668.54,668.8,666.83,667.41,5241.0,668.54,668.8,666.83,667.41,5241.0
2025-05-12 10:00:00,667.51,667.73,664.65,665.36,16930.0,667.51,667.73,664.65,665.36,16930.0
2025-05-12 10:05:00,665.56,666.46,664.78,665.32,3480.0,665.56,666.46,664.78,665.32,3480.0
2025-05-12 10:10:00,664.78,666.54,664.78,665.43,3071.0,664.78,666.54,664.78,665.43,3071.0
2025-05-12 10:15:00,665.78,665.78,663.38,663.84,6857.0,665.78,665.78,663.38,663.84,6857.0
2025-05-12 10:20:00,663.68,664.09,662.77,662.95,6104.0,663.68,664.09,662.77,662.95,6104.0
2025-05-12 10:25:00,662.84,662.95,660.41,660.48,7462.0,662.84,662.95,660.41,660.48,7462.0
2025-05-12 10:30:00,660.63,660.66,658.68,658.84,12189.0,660.63,660.66,658.68,658.84,12189.0
2025-05-12 10:35:00,658.92,660.09,658.46,660.09,3515.0,658.92,660.09,658.46,660.09,3515.0
2025-05-12 10:40:00,660.2,662.0,660.19,662.0,1916.0,660.2,662.0,660.19,662.0,1916.0
2025-05-12 10:45:00,662.12,662.12,661.5,661.63,1732.0,662.12,662.12,661.5,661.63,1732.0
2025-05-12 10:50:00,661.77,662.72,661.44,662.65,2497.0,661.77,662.72,661.44,662.65,2497.0
2025-05-12 10:55:00,662.17,662.17,660.25,660.75,6937.0,662.17,662.17,660.25,660.75,6937.0
2025-05-12 11:00:00,660.62,661.86,660.14,661.15,8864.0,660.62,661.86,660.14,661.15,8864.0
2025-05-12 11:05:00,661.15,661.87,660.37,661.47,9342.0,661.15,661.87,660.37,661.47,9342.0
2025-05-12 11:10:00,661.47,662.75,661.45,661.79,4547.0,661.47,662.75,661.45,661.79,4547.0
2025-05-12 11:15:00,662.33,662.41,661.84,662.41,796.0,662.33,662.41,661.84,662.41,796.0
2025-05-12 11:20:00,661.96,662.77,661.91,662.59,7229.0,661.96,662.77,661.91,662.59,7229.0
2025-05-12 11:25:00,662.84,663.2,662.18,663.2,4104.0,662.84,663.2,662.18,663.2,4104.0
2025-05-12 11:30:00,662.91,663.49,662.9,663.31,1658.0,662.91,663.49,662.9,663.31,1658.0
2025-05-12 11:35:00,663.31,663.39,661.99,661.99,1644.0,663.31,663.39,661.99,661.99,1644.0
2025-05-12 11:40:00,662.0,662.0,661.12,661.26,14786.0,662.0,662.0,661.12,661.26,14786.0
2025-05-12 11:45:00,661.22,662.07,661.21,661.6,3480.0,661.22,662.07,661.21,661.6,3480.0
2025-05-12 11:50:00,661.46,661.73,661.05,661.39,1898.0,661.46,661.73,661.05,661.39,1898.0
2025-05-12 11:55:00,661.51,662.27,661.23,661.44,3605.0,661.51,662.27,661.23,661.44,3605.0
2025-05-12 12:00:00,661.59,662.16,661.58,662.02,815.0,661.59,662.16,661.58,662.02,815.0
2025-05-12 12:05:00,661.88,662.52,661.88,662.33,1026.0,661.88,662.52,661.88,662.33,1026.0
2025-05-12 12:10:00,662.2,662.4,660.63,660.76,6346.0,662.2,662.4,660.63,660.76,6346.0
2025-05-12 12:15:00,660.48,661.06,660.33,660.79,1902.0,660.48,661.06,660.33,660.79,1902.0
2025-05-12 12:20:00,660.79,662.36,660.53,662.15,15390.0,660.79,662.36,660.53,662.15,15390.0
2025-05-12 12:25:00,662.37,663.0,662.0,663.0,6327.0,662.37,663.0,662.0,663.0,6327.0
2025-05-12 12:30:00,662.88,663.0,662.66,662.99,1028.0,662.88,663.0,662.66,662.99,1028.0
2025-05-12 12:35:00,663.39,663.4,662.93,662.94,1028.0,663.39,663.4,662.93,662.94,1028.0
2025-05-12 12:40:00,662.94,663.1,662.93,662.95,1140.0,662.94,663.1,662.93,662.95,1140.0
2025-05-12 12:45:00,663.67,664.19,663.34,663.79,14023.0,663.67,664.19,663.34,663.79,14023.0
2025-05-12 12:50:00,664.37,664.83,664.36,664.63,300.0,664.37,664.83,664.36,664.63,300.0
2025-05-12 12:55:00,664.23,664.48,664.15,664.3,1620.0,664.23,664.48,664.15,664.3,1620.0
2025-05-12 13:00:00,664.5,664.64,664.26,664.26,4911.0,664.5,664.64,664.26,664.26,4911.0
2025-05-12 13:05:00,664.5,665.18,664.29,664.71,12700.0,664.5,665.18,664.29,664.71,12700.0
2025-05-12 13:10:00,665.0,665.23,664.9,664.96,9102.0,665.0,665.23,664.9,664.96,9102.0
2025-05-12 13:15:00,665.61,666.21,665.37,666.14,12627.0,665.61,666.21,665.37,666.14,12627.0
2025-05-12 13:20:00,666.09,666.15,665.27,665.85,7316.0,666.09,666.15,665.27,665.85,7316.0
2025-05-12 13:25:00,665.84,666.22,665.69,666.03,4800.0,665.84,666.22,665.69,666.03,4800.0
2025-05-12 13:30:00,665.7,666.14,665.69,666.03,2313.0,665.7,666.14,665.69,666.03,2313.0
2025-05-12 13:35:00,666.03,666.04,665.21,665.97,5825.0,666.03,666.04,665.21,665.97,5825.0
2025-05-12 13:40:00,665.69,665.83,665.28,665.35,1640.0,665.69,665.83,665.28,665.35,1640.0
2025-05-12 13:45:00,665.99,665.99,665.16,665.29,1312.0,665.99,665.99,665.16,665.29,1312.0
2025-05-12 13:50:00,665.54,666.5,665.54,666.5,1754.0,665.54,666.5,665.54,666.5,1754.0
2025-05-12 13:55:00,666.5,666.5,665.73,665.73,1291.0,666.5,666.5,665.73,665.73,1291.0
2025-05-12 14:00:00,665.85,666.12,665.84,665.9,1319.0,665.85,666.12,665.84,665.9,1319.0
2025-05-12 14:05:00,665.58,665.58,665.23,665.48,820.0,665.58,665.58,665.23,665.48,820.0
2025-05-12 14:10:00,665.43,665.43,664.69,664.69,2600.0,665.43,665.43,664.69,664.69,2600.0
2025-05-12 14:15:00,665.0,665.41,664.68,665.01,4545.0,665.0,665.41,664.68,665.01,4545.0
2025-05-12 14:20:00,665.09,665.09,664.72,664.95,4740.0,665.09,665.09,664.72,664.95,4740.0
2025-05-12 14:25:00,664.95,665.43,664.64,665.43,6829.0,664.95,665.43,664.64,665.43,6829.0
2025-05-12 14:30:00,665.2,665.52,664.9,665.32,4476.0,665.2,665.52,664.9,665.32,4476.0
2025-05-12 14:35:00,665.22,666.08,665.09,666.01,2552.0,665.22,666.08,665.09,666.01,2552.0
2025-05-12 14:40:00,666.01,666.44,665.48,665.48,4926.0,666.01,666.44,665.48,665.48,4926.0
2025-05-12 14:45:00,665.4,665.94,665.25,665.25,5008.0,665.4,665.94,665.25,665.25,5008.0
2025-05-12 14:50:00,664.59,664.59,663.98,664.41,6275.0,664.59,664.59,663.98,664.41,6275.0
2025-05-12 14:55:00,664.24,664.24,660.55,663.12,36819.0,664.24,664.24,660.55,663.12,36819.0
2025-05-12 15:00:00,663.39,664.55,662.92,663.62,7157.0,663.39,664.55,662.92,663.62,7157.0
2025-05-12 15:05:00,663.56,663.56,662.7,662.87,6121.0,663.56,663.56,662.7,662.87,6121.0
2025-05-12 15:10:00,662.69,662.98,661.11,661.3,10620.0,662.69,662.98,661.11,661.3,10620.0
2025-05-12 15:15:00,661.11,661.11,659.83,659.84,15302.0,661.11,661.11,659.83,659.84,15302.0
2025-05-12 15:20:00,659.84,659.88,654.92,655.99,51646.0,659.84,659.88,654.92,655.99,51646.0
2025-05-12 15:25:00,655.93,657.93,655.52,657.34,10285.0,655.93,657.93,655.52,657.34,10285.0
2025-05-12 15:30:00,657.7,658.89,657.63,657.73,10482.0,657.7,658.89,657.63,657.73,10482.0
2025-05-12 15:35:00,657.67,657.74,656.13,656.13,21526.0,657.67,657.74,656.13,656.13,21526.0
2025-05-12 15:40:00,656.11,658.0,655.95,657.4,8206.0,656.11,658.0,655.95,657.4,8206.0
2025-05-12 15:45:00,657.28,658.2,657.1,658.04,10424.0,657.28,658.2,657.1,658.04,10424.0
2025-05-12 15:50:00,658.13,661.43,658.0,660.65,34412.0,658.13,661.43,658.0,660.65,34412.0
2025-05-12 15:55:00,660.61,662.44,660.01,661.63,96452.0,660.61,662.44,660.01,661.63,96452.0
2025-05-13 09:30:00,660.44,661.21,656.46,656.47,21529.0,660.44,661.21,656.46,656.47,21529.0
2025-05-13 09:35:00,656.47,658.51,655.43,656.19,17593.0,656.47,658.51,655.43,656.19,17593.0
2025-05-13 09:40:00,656.38,656.88,655.44,656.55,4488.0,656.38,656.88,655.44,656.55,4488.0
2025-05-13 09:45:00,656.22,656.27,651.73,652.48,14170.0,656.22,656.27,651.73,652.48,14170.0
2025-05-13 09:50:00,652.39,656.11,652.39,656.11,3165.0,652.39,656.11,652.39,656.11,3165.0
2025-05-13 09:55:00,655.54,658.94,654.97,658.94,13480.0,655.54,658.94,654.97,658.94,13480.0
2025-05-13 10:00:00,659.68,660.35,659.68,659.87,6378.0,659.68,660.35,659.68,659.87,6378.0
2025-05-13 10:05:00,659.64,660.4,658.41,659.04,7291.0,659.64,660.4,658.41,659.04,7291.0
2025-05-13 10:10:00,659.04,659.99,659.04,659.96,3746.0,659.04,659.99,659.04,659.96,3746.0
2025-05-13 10:15:00,660.36,661.39,659.17,661.32,4831.0,660.36,661.39,659.17,661.32,4831.0
2025-05-13 10:20:00,660.68,660.68,659.38,660.01,7438.0,660.68,660.68,659.38,660.01,7438.0
2025-05-13 10:25:00,659.48,660.9,659.46,660.27,1864.0,659.48,660.9,659.46,660.27,1864.0
2025-05-13 10:30:00,660.35,660.35,658.57,658.83,7625.0,660.35,660.35,658.57,658.83,7625.0
2025-05-13 10:35:00,658.83,658.83,657.69,657.69,1590.0,658.83,658.83,657.69,657.69,1590.0
2025-05-13 10:40:00,657.61,657.94,656.85,657.25,2845.0,657.61,657.94,656.85,657.25,2845.0
2025-05-13 10:45:00,657.27,657.73,656.54,657.07,5937.0,657.27,657.73,656.54,657.07,5937.0
2025-05-13 10:50:00,657.02,659.45,656.95,659.25,14598.0,657.02,659.45,656.95,659.25,14598.0
2025-05-13 10:55:00,659.19,659.43,658.93,658.93,1795.0,659.19,659.43,658.93,658.93,1795.0
2025-05-13 11:00:00,658.99,660.32,658.86,660.02,20613.0,658.99,660.32,658.86,660.02,20613.0
2025-05-13 11:05:00,659.94,660.0,659.12,659.2,11863.0,659.94,660.0,659.12,659.2,11863.0
2025-05-13 11:10:00,659.01,659.01,658.29,658.29,5028.0,659.01,659.01,658.29,658.29,5028.0
2025-05-13 11:15:00,658.29,658.74,657.88,658.21,7014.0,658.29,658.74,657.88,658.21,7014.0
2025-05-13 11:20:00,657.88,658.07,657.03,657.89,5836.0,657.88,658.07,657.03,657.89,5836.0
2025-05-13 11:25:00,657.89,659.7,657.89,658.94,10474.0,657.89,659.7,657.89,658.94,10474.0
2025-05-13 11:30:00,659.0,659.27,658.85,658.85,8130.0,659.0,659.27,658.85,658.85,8130.0
2025-05-13 11:35:00,658.68,660.51,658.15,659.9,13956.0,658.68,660.51,658.15,659.9,13956.0
2025-05-13 11:40:00,659.87,659.87,658.93,658.94,2045.0,659.87,659.87,658.93,658.94,2045.0
2025-05-13 11:45:00,658.99,660.46,658.93,659.17,13422.0,658.99,660.46,658.93,659.17,13422.0
2025-05-13 11:50:00,659.37,659.37,657.91,658.0,6517.0,659.37,659.37,657.91,658.0,6517.0
2025-05-13 11:55:00,657.41,658.0,656.74,656.87,7006.0,657.41,658.0,656.74,656.87,7006.0
2025-05-13 12:00:00,656.38,656.64,655.86,656.63,3291.0,656.38,656.64,655.86,656.63,3291.0
2025-05-13 12:05:00,656.96,657.11,656.44,657.02,5042.0,656.96,657.11,656.44,657.02,5042.0
2025-05-13 12:10:00,657.38,658.24,657.36,658.23,2697.0,657.38,658.24,657.36,658.23,2697.0
2025-05-13 12:15:00,658.23,658.23,657.0,657.57,13146.0,658.23,658.23,657.0,657.57,13146.0
2025-05-13 12:20:00,657.8,658.16,656.99,657.45,3539.0,657.8,658.16,656.99,657.45,3539.0
2025-05-13 12:25:00,657.89,658.07,657.62,658.0,3261.0,657.89,658.07,657.62,658.0,3261.0
2025-05-13 12:30:00,658.02,658.28,656.82,656.97,15711.0,658.02,658.28,656.82,656.97,15711.0
2025-05-13 12:35:00,657.62,658.2,657.36,657.8,31241.0,657.62,658.2,657.36,657.8,31241.0
2025-05-13 12:40:00,657.78,658.05,656.69,656.86,6352.0,657.78,658.05,656.69,656.86,6352.0
2025-05-13 12:45:00,656.95,657.76,656.6,657.19,3500.0,656.95,657.76,656.6,657.19,3500.0
2025-05-13 12:50:00,657.05,657.6,657.05,657.6,2086.0,657.05,657.6,657.05,657.6,2086.0
2025-05-13 12:55:00,657.6,657.73,657.13,657.31,4207.0,657.6,657.73,657.13,657.31,4207.0
2025-05-13 13:00:00,657.31,660.0,657.31,659.52,13868.0,657.31,660.0,657.31,659.52,13868.0
2025-05-13 13:05:00,659.85,660.05,658.84,659.16,5545.0,659.85,660.05,658.84,659.16,5545.0
2025-05-13 13:10:00,658.98,658.98,658.6,658.96,1603.0,658.98,658.98,658.6,658.96,1603.0
2025-05-13 13:15:00,658.79,659.29,658.79,659.29,6003.0,658.79,659.29,658.79,659.29,6003.0
2025-05-13 13:20:00,659.11,659.34,659.04,659.28,3790.0,659.11,659.34,659.04,659.28,3790.0
2025-05-13 13:25:00,659.29,659.5,658.89,658.99,1084.0,659.29,659.5,658.89,658.99,1084.0
2025-05-13 13:30:00,659.01,659.64,658.99,659.16,3984.0,659.01,659.64,658.99,659.16,3984.0
2025-05-13 13:35:00,659.37,659.48,658.77,658.82,3519.0,659.37,659.48,658.77,658.82,3519.0
2025-05-13 13:40:00,659.02,659.26,658.27,658.59,5128.0,659.02,659.26,658.27,658.59,5128.0
2025-05-13 13:45:00,658.93,659.15,658.71,658.86,2394.0,658.93,659.15,658.71,658.86,2394.0
2025-05-13 13:50:00,658.84,658.84,657.17,657.35,2460.0,658.84,658.84,657.17,657.35,2460.0
2025-05-13 13:55:00,657.25,657.35,656.28,656.28,3237.0,657.25,657.35,656.28,656.28,3237.0
2025-05-13 14:00:00,656.61,656.89,656.26,656.56,19657.0,656.61,656.89,656.26,656.56,19657.0
2025-05-13 14:05:00,656.77,657.49,656.75,657.34,3082.0,656.77,657.49,656.75,657.34,3082.0
2025-05-13 14:10:00,657.44,657.77,656.78,656.78,2394.0,657.44,657.77,656.78,656.78,2394.0
2025-05-13 14:15:00,656.67,656.67,655.83,655.94,906.0,656.67,656.67,655.83,655.94,906.0
2025-05-13 14:20:00,655.94,656.19,655.0,655.0,4007.0,655.94,656.19,655.0,655.0,4007.0
2025-05-13 14:25:00,655.08,655.62,655.0,655.59,918.0,655.08,655.62,655.0,655.59,918.0
2025-05-13 14:30:00,655.47,655.47,655.18,655.29,1828.0,655.47,655.47,655.18,655.29,1828.0
2025-05-13 14:35:00,654.91,655.8,654.91,655.2,1993.0,654.91,655.8,654.91,655.2,1993.0
2025-05-13 14:40:00,655.58,655.96,655.1,655.96,8569.0,655.58,655.96,655.1,655.96,8569.0
2025-05-13 14:45:00,656.09,657.26,655.65,657.25,11122.0,656.09,657.26,655.65,657.25,11122.0
2025-05-13 14:50:00,656.84,657.33,656.69,657.33,5177.0,656.84,657.33,656.69,657.33,5177.0
2025-05-13 14:55:00,657.18,657.61,656.95,657.34,4840.0,657.18,657.61,656.95,657.34,4840.0
2025-05-13 15:00:00,657.15,657.36,656.88,656.88,1447.0,657.15,657.36,656.88,656.88,1447.0
2025-05-13 15:05:00,657.29,657.92,657.29,657.8,3093.0,657.29,657.92,657.29,657.8,3093.0
2025-05-13 15:10:00,657.78,658.38,657.78,658.37,1425.0,657.78,658.38,657.78,658.37,1425.0
2025-05-13 15:15:00,658.05,658.19,657.99,658.17,2327.0,658.05,658.19,657.99,658.17,2327.0
2025-05-13 15:20:00,658.0,658.07,657.64,657.64,2474.0,658.0,658.07,657.64,657.64,2474.0
2025-05-13 15:25:00,657.89,658.04,657.84,658.01,980.0,657.89,658.04,657.84,658.01,980.0
2025-05-13 15:30:00,657.96,658.8,657.95,658.4,5556.0,657.96,658.8,657.95,658.4,5556.0
2025-05-13 15:35:00,658.34,659.19,658.29,658.85,5438.0,658.34,659.19,658.29,658.85,5438.0
2025-05-13 15:40:00,658.66,658.91,658.2,658.66,13587.0,658.66,658.91,658.2,658.66,13587.0
2025-05-13 15:45:00,658.3,658.39,656.95,657.09,12461.0,658.3,658.39,656.95,657.09,12461.0
2025-05-13 15:50:00,657.25,657.66,656.02,656.02,13068.0,657.25,657.66,656.02,656.02,13068.0
2025-05-13 15:55:00,655.49,657.47,655.34,656.44,49505.0,655.49,657.47,655.34,656.44,49505.0
2025-05-14 09:30:00,656.0,659.39,655.01,657.74,33812.0,656.0,659.39,655.01,657.74,33812.0
2025-05-14 09:35:00,657.57,658.89,657.57,657.89,13871.0,657.57,658.89,657.57,657.89,13871.0
2025-05-14 09:40:00,657.8,658.1,656.67,657.37,18477.0,657.8,658.1,656.67,657.37,18477.0
2025-05-14 09:45:00,657.22,657.46,655.97,657.0,14067.0,657.22,657.46,655.97,657.0,14067.0
2025-05-14 09:50:00,657.05,657.8,656.53,656.72,13666.0,657.05,657.8,656.53,656.72,13666.0
2025-05-14 09:55:00,656.41,658.52,656.2,658.5,15712.0,656.41,658.52,656.2,658.5,15712.0
2025-05-14 10:00:00,658.44,659.0,657.09,657.55,16896.0,658.44,659.0,657.09,657.55,16896.0
2025-05-14 10:05:00,657.61,658.83,657.0,658.09,10687.0,657.61,658.83,657.0,658.09,10687.0
2025-05-14 10:10:00,657.71,658.83,657.2,658.22,11759.0,657.71,658.83,657.2,658.22,11759.0
2025-05-14 10:15:00,658.63,660.0,658.22,658.62,27833.0,658.63,660.0,658.22,658.62,27833.0
2025-05-14 10:20:00,658.43,659.6,658.21,659.33,6316.0,658.43,659.6,658.21,659.33,6316.0
2025-05-14 10:25:00,659.33,659.59,657.76,658.07,9212.0,659.33,659.59,657.76,658.07,9212.0
2025-05-14 10:30:00,658.15,658.79,658.11,658.16,3744.0,658.15,658.79,658.11,658.16,3744.0
2025-05-14 10:35:00,657.84,659.04,657.83,658.61,7710.0,657.84,659.04,657.83,658.61,7710.0
2025-05-14 10:40:00,658.45,659.07,658.23,658.82,6967.0,658.45,659.07,658.23,658.82,6967.0
2025-05-14 10:45:00,658.9,659.49,658.37,659.47,17539.0,658.9,659.49,658.37,659.47,17539.0
2025-05-14 10:50:00,659.7,660.43,659.63,659.84,6406.0,659.7,660.43,659.63,659.84,6406.0
2025-05-14 10:55:00,659.94,660.47,658.65,658.65,6287.0,659.94,660.47,658.65,658.65,6287.0
2025-05-14 11:00:00,658.79,658.79,656.25,656.43,8076.0,658.79,658.79,656.25,656.43,8076.0
2025-05-14 11:05:00,656.61,657.44,656.24,657.44,14155.0,656.61,657.44,656.24,657.44,14155.0
2025-05-14 11:10:00,657.44,657.45,656.22,656.76,4146.0,657.44,657.45,656.22,656.76,4146.0
2025-05-14 11:15:00,656.97,656.97,656.23,656.5,8860.0,656.97,656.97,656.23,656.5,8860.0
2025-05-14 11:20:00,656.3,657.96,656.28,657.56,16106.0,656.3,657.96,656.28,657.56,16106.0
2025-05-14 11:25:00,657.61,657.7,657.03,657.07,13816.0,657.61,657.7,657.03,657.07,13816.0
2025-05-14 11:30:00,656.96,657.2,656.04,656.79,11116.0,656.96,657.2,656.04,656.79,11116.0
2025-05-14 11:35:00,656.85,657.25,656.59,656.67,2854.0,656.85,657.25,656.59,656.67,2854.0
2025-05-14 11:40:00,656.85,657.09,656.55,656.74,7647.0,656.85,657.09,656.55,656.74,7647.0
2025-05-14 11:45:00,656.75,656.93,655.86,656.24,4308.0,656.75,656.93,655.86,656.24,4308.0
2025-05-14 11:50:00,655.98,656.24,655.66,655.95,2869.0,655.98,656.24,655.66,655.95,2869.0
2025-05-14 11:55:00,655.71,656.97,655.65,656.97,8269.0,655.71,656.97,655.65,656.97,8269.0
2025-05-14 12:00:00,656.59,657.01,656.22,656.96,3365.0,656.59,657.01,656.22,656.96,3365.0
2025-05-14 12:05:00,656.74,656.9,656.27,656.42,1591.0,656.74,656.9,656.27,656.42,1591.0
2025-05-14 12:10:00,656.43,656.58,655.43,655.43,1699.0,656.43,656.58,655.43,655.43,1699.0
2025-05-14 12:15:00,655.61,655.74,654.99,654.99,2131.0,655.61,655.74,654.99,654.99,2131.0
2025-05-14 12:20:00,654.9,655.51,654.65,655.51,3338.0,654.9,655.51,654.65,655.51,3338.0
2025-05-14 12:25:00,655.53,655.79,655.53,655.77,1404.0,655.53,655.79,655.53,655.77,1404.0
2025-05-14 12:30:00,656.0,656.28,655.76,656.28,2848.0,656.0,656.28,655.76,656.28,2848.0
2025-05-14 12:35:00,656.2,656.23,654.88,655.11,2467.0,656.2,656.23,654.88,655.11,2467.0
2025-05-14 12:40:00,654.87,655.16,654.36,654.81,4186.0,654.87,655.16,654.36,654.81,4186.0
2025-05-14 12:45:00,654.84,654.84,654.31,654.31,1376.0,654.84,654.84,654.31,654.31,1376.0
2025-05-14 12:50:00,654.54,655.0,654.29,654.91,2700.0,654.54,655.0,654.29,654.91,2700.0
2025-05-14 12:55:00,655.17,655.39,654.98,655.14,2400.0,655.17,655.39,654.98,655.14,2400.0
2025-05-14 13:00:00,655.15,655.39,654.9,655.37,2500.0,655.15,655.39,654.9,655.37,2500.0
2025-05-14 13:05:00,655.43,655.44,655.01,655.37,1708.0,655.43,655.44,655.01,655.37,1708.0
2025-05-14 13:10:00,654.99,654.99,654.27,654.36,2600.0,654.99,654.99,654.27,654.36,2600.0
2025-05-14 13:15:00,654.36,654.88,654.13,654.5,6050.0,654.36,654.88,654.13,654.5,6050.0
2025-05-14 13:20:00,654.23,654.23,653.14,653.21,6250.0,654.23,654.23,653.14,653.21,6250.0
2025-05-14 13:25:00,653.32,653.5,652.93,653.22,10714.0,653.32,653.5,652.93,653.22,10714.0
2025-05-14 13:30:00,653.23,653.8,653.23,653.6,4944.0,653.23,653.8,653.23,653.6,4944.0
2025-05-14 13:35:00,653.5,654.34,653.4,653.89,5000.0,653.5,654.34,653.4,653.89,5000.0
2025-05-14 13:40:00,654.2,654.55,654.2,654.37,2409.0,654.2,654.55,654.2,654.37,2409.0
2025-05-14 13:45:00,654.1,654.45,653.88,654.19,2500.0,654.1,654.45,653.88,654.19,2500.0
2025-05-14 13:50:00,654.45,654.76,654.06,654.4,12114.0,654.45,654.76,654.06,654.4,12114.0
2025-05-14 13:55:00,654.41,654.46,653.97,654.21,2996.0,654.41,654.46,653.97,654.21,2996.0
2025-05-14 14:00:00,654.26,654.35,653.89,654.04,2539.0,654.26,654.35,653.89,654.04,2539.0
2025-05-14 14:05:00,654.18,654.69,654.07,654.36,6122.0,654.18,654.69,654.07,654.36,6122.0
2025-05-14 14:10:00,654.12,654.38,653.88,654.28,3470.0,654.12,654.38,653.88,654.28,3470.0
2025-05-14 14:15:00,654.34,654.72,654.09,654.63,6628.0,654.34,654.72,654.09,654.63,6628.0
2025-05-14 14:20:00,654.52,654.52,654.26,654.26,1296.0,654.52,654.52,654.26,654.26,1296.0
2025-05-14 14:25:00,654.44,654.72,653.48,653.49,15390.0,654.44,654.72,653.48,653.49,15390.0
2025-05-14 14:30:00,653.6,655.0,653.36,654.94,11874.0,653.6,655.0,653.36,654.94,11874.0
2025-05-14 14:35:00,654.95,655.0,654.21,654.63,19719.0,654.95,655.0,654.21,654.63,19719.0
2025-05-14 14:40:00,654.84,655.24,654.63,654.91,6810.0,654.84,655.24,654.63,654.91,6810.0
2025-05-14 14:45:00,654.94,655.12,654.76,655.03,3322.0,654.94,655.12,654.76,655.03,3322.0
2025-05-14 14:50:00,654.88,655.25,654.84,654.89,3308.0,654.88,655.25,654.84,654.89,3308.0
2025-05-14 14:55:00,654.94,654.94,654.66,654.89,2000.0,654.94,654.94,654.66,654.89,2000.0
2025-05-14 15:00:00,654.81,655.22,654.81,654.94,9215.0,654.81,655.22,654.81,654.94,9215.0
2025-05-14 15:05:00,654.94,655.04,654.4,654.41,8375.0,654.94,655.04,654.4,654.41,8375.0
2025-05-14 15:10:00,654.75,655.03,654.59,654.84,6807.0,654.75,655.03,654.59,654.84,6807.0
2025-05-14 15:15:00,654.89,655.05,654.7,654.93,6078.0,654.89,655.05,654.7,654.93,6078.0
2025-05-14 15:20:00,655.05,655.05,653.96,654.28,5908.0,655.05,655.05,653.96,654.28,5908.0
2025-05-14 15:25:00,654.4,654.77,654.16,654.43,3673.0,654.4,654.77,654.16,654.43,3673.0
2025-05-14 15:30:00,654.24,654.62,654.0,654.0,13098.0,654.24,654.62,654.0,654.0,13098.0
2025-05-14 15:35:00,654.23,654.4,653.78,653.8,11981.0,654.23,654.4,653.78,653.8,11981.0
2025-05-14 15:40:00,653.88,653.97,653.26,653.45,17695.0,653.88,653.97,653.26,653.45,17695.0
2025-05-14 15:45:00,653.45,653.57,653.12,653.32,9051.0,653.45,653.57,653.12,653.32,9051.0
2025-05-14 15:50:00,653.54,654.39,653.35,653.91,34481.0,653.54,654.39,653.35,653.91,34481.0
2025-05-14 15:55:00,653.91,653.91,652.11,652.82,106955.0,653.91,653.91,652.11,652.82,106955.0
2025-05-15 09:30:00,654.32,656.32,652.16,656.04,24248.0,654.32,656.32,652.16,656.04,24248.0
2025-05-15 09:35:00,656.09,656.79,653.88,653.89,10307.0,656.09,656.79,653.88,653.89,10307.0
2025-05-15 09:40:00,654.23,655.67,654.06,655.09,18176.0,654.23,655.67,654.06,655.09,18176.0
2025-05-15 09:45:00,655.09,655.19,654.23,654.66,17228.0,655.09,655.19,654.23,654.66,17228.0
2025-05-15 09:50:00,654.82,656.28,653.91,656.27,18653.0,654.82,656.28,653.91,656.27,18653.0
2025-05-15 09:55:00,655.77,657.33,655.51,656.94,6982.0,655.77,657.33,655.51,656.94,6982.0
2025-05-15 10:00:00,657.12,658.24,656.51,656.94,12363.0,657.12,658.24,656.51,656.94,12363.0
2025-05-15 10:05:00,656.95,657.19,655.47,655.77,16910.0,656.95,657.19,655.47,655.77,16910.0
2025-05-15 10:10:00,655.78,655.78,654.69,655.18,5736.0,655.78,655.78,654.69,655.18,5736.0
2025-05-15 10:15:00,655.4,655.73,654.97,655.61,11136.0,655.4,655.73,654.97,655.61,11136.0
2025-05-15 10:20:00,655.61,657.25,655.59,657.04,9501.0,655.61,657.25,655.59,657.04,9501.0
2025-05-15 10:25:00,657.04,657.04,655.65,656.02,3253.0,657.04,657.04,655.65,656.02,3253.0
2025-05-15 10:30:00,656.13,656.13,655.05,655.05,2189.0,656.13,656.13,655.05,655.05,2189.0
2025-05-15 10:35:00,654.96,655.64,654.71,655.31,7968.0,654.96,655.64,654.71,655.31,7968.0
2025-05-15 10:40:00,655.25,656.51,655.24,656.5,13124.0,655.25,656.51,655.24,656.5,13124.0
2025-05-15 10:45:00,656.8,657.13,656.17,656.62,3627.0,656.8,657.13,656.17,656.62,3627.0
2025-05-15 10:50:00,656.5,657.02,656.35,657.01,4289.0,656.5,657.02,656.35,657.01,4289.0
2025-05-15 10:55:00,657.04,657.08,656.61,657.08,7693.0,657.04,657.08,656.61,657.08,7693.0
2025-05-15 11:00:00,656.96,658.1,656.87,658.1,5949.0,656.96,658.1,656.87,658.1,5949.0
2025-05-15 11:05:00,658.62,658.73,658.17,658.73,1277.0,658.62,658.73,658.17,658.73,1277.0
2025-05-15 11:10:00,658.75,659.48,658.74,659.28,2700.0,658.75,659.48,658.74,659.28,2700.0
2025-05-15 11:15:00,659.49,660.53,659.48,659.96,15044.0,659.49,660.53,659.48,659.96,15044.0
2025-05-15 11:20:00,659.96,663.61,659.95,663.25,14328.0,659.96,663.61,659.95,663.25,14328.0
2025-05-15 11:25:00,662.96,663.43,662.71,662.72,5731.0,662.96,663.43,662.71,662.72,5731.0
2025-05-15 11:30:00,662.44,663.66,662.44,663.66,4962.0,662.44,663.66,662.44,663.66,4962.0
2025-05-15 11:35:00,663.48,664.08,662.87,663.31,7784.0,663.48,664.08,662.87,663.31,7784.0
2025-05-15 11:40:00,663.22,663.53,662.68,663.44,4095.0,663.22,663.53,662.68,663.44,4095.0
2025-05-15 11:45:00,663.44,663.79,662.99,663.54,3906.0,663.44,663.79,662.99,663.54,3906.0
2025-05-15 11:50:00,662.61,663.24,662.52,663.16,2636.0,662.61,663.24,662.52,663.16,2636.0
2025-05-15 11:55:00,663.0,663.67,662.7,663.67,5670.0,663.0,663.67,662.7,663.67,5670.0
2025-05-15 12:00:00,663.67,663.73,663.15,663.21,5298.0,663.67,663.73,663.15,663.21,5298.0
2025-05-15 12:05:00,663.55,663.64,662.57,663.05,6566.0,663.55,663.64,662.57,663.05,6566.0
2025-05-15 12:10:00,662.96,663.41,662.83,663.15,2451.0,662.96,663.41,662.83,663.15,2451.0
2025-05-15 12:15:00,663.19,663.19,662.59,662.63,3300.0,663.19,663.19,662.59,662.63,3300.0
2025-05-15 12:20:00,662.68,663.23,662.62,663.23,3643.0,662.68,663.23,662.62,663.23,3643.0
2025-05-15 12:25:00,663.17,663.81,663.02,663.22,4291.0,663.17,663.81,663.02,663.22,4291.0
2025-05-15 12:30:00,663.3,663.61,662.72,662.91,4332.0,663.3,663.61,662.72,662.91,4332.0
2025-05-15 12:35:00,662.87,664.03,662.86,664.0,2422.0,662.87,664.03,662.86,664.0,2422.0
2025-05-15 12:40:00,664.25,664.8,664.06,664.16,3857.0,664.25,664.8,664.06,664.16,3857.0
2025-05-15 12:45:00,664.16,664.43,663.92,664.18,2301.0,664.16,664.43,663.92,664.18,2301.0
2025-05-15 12:50:00,664.27,664.38,663.71,663.98,3023.0,664.27,664.38,663.71,663.98,3023.0
2025-05-15 12:55:00,663.91,664.11,663.51,664.07,4375.0,663.91,664.11,663.51,664.07,4375.0
2025-05-15 13:00:00,663.79,664.42,663.79,664.41,2111.0,663.79,664.42,663.79,664.41,2111.0
2025-05-15 13:05:00,664.38,664.43,663.7,663.81,3067.0,664.38,664.43,663.7,663.81,3067.0
2025-05-15 13:10:00,663.76,664.4,663.11,664.14,4116.0,663.76,664.4,663.11,664.14,4116.0
2025-05-15 13:15:00,664.26,664.26,663.53,664.09,1956.0,664.26,664.26,663.53,664.09,1956.0
2025-05-15 13:20:00,664.25,664.66,664.09,664.64,2508.0,664.25,664.66,664.09,664.64,2508.0
2025-05-15 13:25:00,664.65,664.65,663.92,664.25,4601.0,664.65,664.65,663.92,664.25,4601.0
2025-05-15 13:30:00,664.79,665.37,664.65,664.71,4600.0,664.79,665.37,664.65,664.71,4600.0
2025-05-15 13:35:00,664.71,664.99,664.35,664.62,3510.0,664.71,664.99,664.35,664.62,3510.0
2025-05-15 13:40:00,664.61,665.07,664.28,664.98,7144.0,664.61,665.07,664.28,664.98,7144.0
2025-05-15 13:45:00,664.92,664.92,664.42,664.68,2492.0,664.92,664.92,664.42,664.68,2492.0
2025-05-15 13:50:00,664.7,665.02,664.43,664.59,5550.0,664.7,665.02,664.43,664.59,5550.0
2025-05-15 13:55:00,664.33,664.92,664.09,664.25,3363.0,664.33,664.92,664.09,664.25,3363.0
2025-05-15 14:00:00,664.38,664.46,663.16,663.25,4357.0,664.38,664.46,663.16,663.25,4357.0
2025-05-15 14:05:00,662.81,663.22,662.54,662.54,1890.0,662.81,663.22,662.54,662.54,1890.0
2025-05-15 14:10:00,662.77,663.33,662.55,662.55,3400.0,662.77,663.33,662.55,662.55,3400.0
2025-05-15 14:15:00,662.37,662.69,662.0,662.27,3699.0,662.37,662.69,662.0,662.27,3699.0
2025-05-15 14:20:00,662.07,663.16,662.0,662.85,6161.0,662.07,663.16,662.0,662.85,6161.0
2025-05-15 14:25:00,662.84,662.93,662.64,662.8,2407.0,662.84,662.93,662.64,662.8,2407.0
2025-05-15 14:30:00,662.8,663.81,662.8,663.33,3782.0,662.8,663.81,662.8,663.33,3782.0
2025-05-15 14:35:00,663.54,663.57,662.68,662.74,3537.0,663.54,663.57,662.68,662.74,3537.0
2025-05-15 14:40:00,662.74,663.25,662.73,662.77,4539.0,662.74,663.25,662.73,662.77,4539.0
2025-05-15 14:45:00,662.63,662.72,662.26,662.68,4994.0,662.63,662.72,662.26,662.68,4994.0
2025-05-15 14:50:00,662.38,662.59,662.1,662.22,3445.0,662.38,662.59,662.1,662.22,3445.0
2025-05-15 14:55:00,662.03,662.7,662.03,662.45,4661.0,662.03,662.7,662.03,662.45,4661.0
2025-05-15 15:00:00,662.55,662.88,662.51,662.51,2862.0,662.55,662.88,662.51,662.51,2862.0
2025-05-15 15:05:00,662.53,662.88,661.65,661.65,4336.0,662.53,662.88,661.65,661.65,4336.0
2025-05-15 15:10:00,661.78,661.78,660.99,661.33,4534.0,661.78,661.78,660.99,661.33,4534.0
2025-05-15 15:15:00,661.22,661.45,661.04,661.18,9170.0,661.22,661.45,661.04,661.18,9170.0
2025-05-15 15:20:00,660.88,661.23,660.82,661.22,5576.0,660.88,661.23,660.82,661.22,5576.0
2025-05-15 15:25:00,660.91,661.02,660.0,660.35,3810.0,660.91,661.02,660.0,660.35,3810.0
2025-05-15 15:30:00,660.51,660.92,660.42,660.78,4786.0,660.51,660.92,660.42,660.78,4786.0
2025-05-15 15:35:00,660.64,660.64,659.88,660.21,6416.0,660.64,660.64,659.88,660.21,6416.0
2025-05-15 15:40:00,660.21,660.64,659.59,659.79,11964.0,660.21,660.64,659.59,659.79,11964.0
2025-05-15 15:45:00,659.62,660.05,659.33,659.58,7628.0,659.62,660.05,659.33,659.58,7628.0
2025-05-15 15:50:00,659.72,661.28,659.72,660.3,16648.0,659.72,661.28,659.72,660.3,16648.0
2025-05-15 15:55:00,660.89,661.35,659.55,661.33,68916.0,660.89,661.35,659.55,661.33,68916.0
2025-05-16 09:30:00,669.91,672.81,662.89,664.14,114587.0,669.91,672.81,662.89,664.14,114587.0
2025-05-16 09:35:00,664.53,665.47,663.71,665.13,3205.0,664.53,665.47,663.71,665.13,3205.0
2025-05-16 09:40:00,665.65,666.0,663.25,664.69,7504.0,665.65,666.0,663.25,664.69,7504.0
2025-05-16 09:45:00,664.37,667.53,664.18,666.58,9220.0,664.37,667.53,664.18,666.58,9220.0
2025-05-16 09:50:00,666.57,667.16,665.63,665.63,6526.0,666.57,667.16,665.63,665.63,6526.0
2025-05-16 09:55:00,666.02,667.34,664.8,666.38,5331.0,666.02,667.34,664.8,666.38,5331.0
2025-05-16 10:00:00,666.39,667.36,663.31,664.18,5204.0,666.39,667.36,663.31,664.18,5204.0
2025-05-16 10:05:00,664.3,664.3,663.5,663.75,3880.0,664.3,664.3,663.5,663.75,3880.0
2025-05-16 10:10:00,663.61,663.61,662.19,663.18,5461.0,663.61,663.61,662.19,663.18,5461.0
2025-05-16 10:15:00,663.2,665.66,663.2,665.07,16234.0,663.2,665.66,663.2,665.07,16234.0
2025-05-16 10:20:00,665.08,666.04,664.98,665.12,9897.0,665.08,666.04,664.98,665.12,9897.0
2025-05-16 10:25:00,665.33,665.82,663.84,663.85,23671.0,665.33,665.82,663.84,663.85,23671.0
2025-05-16 10:30:00,663.29,663.98,663.29,663.45,2242.0,663.29,663.98,663.29,663.45,2242.0
2025-05-16 10:35:00,663.33,663.91,662.88,663.48,3833.0,663.33,663.91,662.88,663.48,3833.0
2025-05-16 10:40:00,663.02,663.72,663.02,663.37,3346.0,663.02,663.72,663.02,663.37,3346.0
2025-05-16 10:45:00,663.6,664.57,663.57,664.48,3925.0,663.6,664.57,663.57,664.48,3925.0
2025-05-16 10:50:00,664.49,664.84,663.88,663.93,5072.0,664.49,664.84,663.88,663.93,5072.0
2025-05-16 10:55:00,664.11,664.68,663.91,664.39,7248.0,664.11,664.68,663.91,664.39,7248.0
2025-05-16 11:00:00,664.8,665.28,664.46,665.27,44540.0,664.8,665.28,664.46,665.27,44540.0
2025-05-16 11:05:00,664.99,665.68,664.45,665.58,8581.0,664.99,665.68,664.45,665.58,8581.0
2025-05-16 11:10:00,665.57,666.24,665.49,665.49,4402.0,665.57,666.24,665.49,665.49,4402.0
2025-05-16 11:15:00,665.57,666.42,665.07,666.01,5615.0,665.57,666.42,665.07,666.01,5615.0
2025-05-16 11:20:00,666.01,666.96,665.59,666.75,6186.0,666.01,666.96,665.59,666.75,6186.0
2025-05-16 11:25:00,666.6,666.87,665.98,666.5,4158.0,666.6,666.87,665.98,666.5,4158.0
2025-05-16 11:30:00,666.53,667.96,666.53,667.68,5440.0,666.53,667.96,666.53,667.68,5440.0
2025-05-16 11:35:00,667.66,667.99,666.95,667.48,5394.0,667.66,667.99,666.95,667.48,5394.0
2025-05-16 11:40:00,667.48,668.27,667.48,668.27,2312.0,667.48,668.27,667.48,668.27,2312.0
2025-05-16 11:45:00,668.13,668.28,666.58,666.58,3782.0,668.13,668.28,666.58,666.58,3782.0
2025-05-16 11:50:00,666.52,666.67,666.52,666.67,1023.0,666.52,666.67,666.52,666.67,1023.0
2025-05-16 11:55:00,666.39,667.4,666.39,667.02,3146.0,666.39,667.4,666.39,667.02,3146.0
2025-05-16 12:00:00,667.02,668.1,667.02,668.1,2924.0,667.02,668.1,667.02,668.1,2924.0
2025-05-16 12:05:00,667.75,668.16,667.74,667.78,1524.0,667.75,668.16,667.74,667.78,1524.0
2025-05-16 12:10:00,668.14,668.73,667.78,668.44,12015.0,668.14,668.73,667.78,668.44,12015.0
2025-05-16 12:15:00,668.44,669.0,668.3,668.5,13491.0,668.44,669.0,668.3,668.5,13491.0
2025-05-16 12:20:00,668.49,668.9,667.98,668.51,1774.0,668.49,668.9,667.98,668.51,1774.0
2025-05-16 12:25:00,668.62,668.92,668.34,668.92,1700.0,668.62,668.92,668.34,668.92,1700.0
2025-05-16 12:30:00,668.97,669.88,668.97,669.59,3250.0,668.97,669.88,668.97,669.59,3250.0
2025-05-16 12:35:00,669.54,670.57,669.27,669.27,12000.0,669.54,670.57,669.27,669.27,12000.0
2025-05-16 12:40:00,669.43,669.89,669.43,669.75,962.0,669.43,669.89,669.43,669.75,962.0
2025-05-16 12:45:00,669.8,670.06,668.72,668.72,6936.0,669.8,670.06,668.72,668.72,6936.0
2025-05-16 12:50:00,669.2,669.9,669.2,669.58,1525.0,669.2,669.9,669.2,669.58,1525.0
2025-05-16 12:55:00,669.96,670.5,669.42,670.0,5107.0,669.96,670.5,669.42,670.0,5107.0
2025-05-16 13:00:00,670.01,670.73,670.0,670.73,900.0,670.01,670.73,670.0,670.73,900.0
2025-05-16 13:05:00,670.56,670.92,670.44,670.92,2739.0,670.56,670.92,670.44,670.92,2739.0
2025-05-16 13:10:00,670.63,670.64,670.12,670.61,5916.0,670.63,670.64,670.12,670.61,5916.0
2025-05-16 13:15:00,670.61,670.95,670.42,670.61,700.0,670.61,670.95,670.42,670.61,700.0
2025-05-16 13:20:00,670.95,671.05,670.64,670.8,3054.0,670.95,671.05,670.64,670.8,3054.0
2025-05-16 13:25:00,670.55,670.83,670.52,670.83,1300.0,670.55,670.83,670.52,670.83,1300.0
2025-05-16 13:30:00,670.64,670.95,670.34,670.61,2688.0,670.64,670.95,670.34,670.61,2688.0
2025-05-16 13:35:00,670.55,670.55,670.14,670.21,1608.0,670.55,670.55,670.14,670.21,1608.0
2025-05-16 13:40:00,670.41,670.41,669.8,670.11,2701.0,670.41,670.41,669.8,670.11,2701.0
2025-05-16 13:45:00,670.06,670.52,670.05,670.52,1537.0,670.06,670.52,670.05,670.52,1537.0
2025-05-16 13:50:00,670.32,670.59,669.94,670.5,5347.0,670.32,670.59,669.94,670.5,5347.0
2025-05-16 13:55:00,670.74,670.74,669.67,669.97,3360.0,670.74,670.74,669.67,669.97,3360.0
2025-05-16 14:00:00,669.87,670.05,669.72,669.82,5806.0,669.87,670.05,669.72,669.82,5806.0
2025-05-16 14:05:00,669.86,670.05,669.35,669.45,6622.0,669.86,670.05,669.35,669.45,6622.0
2025-05-16 14:10:00,669.38,669.81,669.38,669.72,948.0,669.38,669.81,669.38,669.72,948.0
2025-05-16 14:15:00,670.0,670.09,669.6,669.6,2399.0,670.0,670.09,669.6,669.6,2399.0
2025-05-16 14:20:00,670.11,670.11,669.45,669.82,2615.0,670.11,670.11,669.45,669.82,2615.0
2025-05-16 14:25:00,669.74,670.09,669.37,669.75,5711.0,669.74,670.09,669.37,669.75,5711.0
2025-05-16 14:30:00,669.82,670.04,669.67,669.81,3197.0,669.82,670.04,669.67,669.81,3197.0
2025-05-16 14:35:00,669.75,670.01,669.74,670.01,4062.0,669.75,670.01,669.74,670.01,4062.0
2025-05-16 14:40:00,670.0,670.73,669.71,670.73,11069.0,670.0,670.73,669.71,670.73,11069.0
2025-05-16 14:45:00,670.61,671.55,670.61,670.99,6761.0,670.61,671.55,670.61,670.99,6761.0
2025-05-16 14:50:00,671.21,671.62,671.18,671.3,3010.0,671.21,671.62,671.18,671.3,3010.0
2025-05-16 14:55:00,671.45,671.45,670.48,670.5,2482.0,671.45,671.45,670.48,670.5,2482.0
2025-05-16 15:00:00,670.46,670.63,670.31,670.61,3458.0,670.46,670.63,670.31,670.61,3458.0
2025-05-16 15:05:00,670.42,671.0,670.42,670.92,3705.0,670.42,671.0,670.42,670.92,3705.0
2025-05-16 15:10:00,670.94,671.4,670.93,671.17,2873.0,670.94,671.4,670.93,671.17,2873.0
2025-05-16 15:15:00,671.22,671.52,671.2,671.29,2947.0,671.22,671.52,671.2,671.29,2947.0
2025-05-16 15:20:00,671.15,671.18,670.71,671.11,2993.0,671.15,671.18,670.71,671.11,2993.0
2025-05-16 15:25:00,670.98,671.31,670.7,671.25,4469.0,670.98,671.31,670.7,671.25,4469.0
2025-05-16 15:30:00,671.08,671.16,670.09,670.27,5493.0,671.08,671.16,670.09,670.27,5493.0
2025-05-16 15:35:00,669.97,670.17,669.49,670.14,4249.0,669.97,670.17,669.49,670.14,4249.0
2025-05-16 15:40:00,670.07,670.43,669.35,669.56,4273.0,670.07,670.43,669.35,669.56,4273.0
2025-05-16 15:45:00,669.4,669.84,669.26,669.76,4082.0,669.4,669.84,669.26,669.76,4082.0
2025-05-16 15:50:00,669.51,670.48,669.24,669.49,14803.0,669.51,670.48,669.24,669.49,14803.0
2025-05-16 15:55:00,669.79,670.42,669.09,669.95,26403.0,669.79,670.42,669.09,669.95,26403.0
2025-05-19 09:30:00,666.46,668.63,663.19,665.41,31419.0,666.46,668.63,663.19,665.41,31419.0
2025-05-19 09:35:00,664.95,668.75,664.95,668.37,7729.0,664.95,668.75,664.95,668.37,7729.0
2025-05-19 09:40:00,668.88,670.55,668.88,669.4,5673.0,668.88,670.55,668.88,669.4,5673.0
2025-05-19 09:45:00,669.05,670.64,669.01,670.04,4652.0,669.05,670.64,669.01,670.04,4652.0
2025-05-19 09:50:00,670.26,671.48,669.77,669.77,5164.0,670.26,671.48,669.77,669.77,5164.0
2025-05-19 09:55:00,670.16,671.79,669.82,670.08,4821.0,670.16,671.79,669.82,670.08,4821.0
2025-05-19 10:00:00,670.42,671.96,669.63,671.01,3916.0,670.42,671.96,669.63,671.01,3916.0
2025-05-19 10:05:00,671.17,672.11,671.07,671.68,3598.0,671.17,672.11,671.07,671.68,3598.0
2025-05-19 10:10:00,671.43,671.74,670.84,670.84,3281.0,671.43,671.74,670.84,670.84,3281.0
2025-05-19 10:15:00,671.53,672.49,671.26,672.08,4172.0,671.53,672.49,671.26,672.08,4172.0
2025-05-19 10:20:00,672.06,672.48,669.95,670.54,6944.0,672.06,672.48,669.95,670.54,6944.0
2025-05-19 10:25:00,670.34,671.07,670.17,671.07,1927.0,670.34,671.07,670.17,671.07,1927.0
2025-05-19 10:30:00,670.72,671.5,670.62,671.19,5087.0,670.72,671.5,670.62,671.19,5087.0
2025-05-19 10:35:00,671.2,671.71,670.54,671.11,3791.0,671.2,671.71,670.54,671.11,3791.0
2025-05-19 10:40:00,670.99,672.08,670.98,671.89,4454.0,670.99,672.08,670.98,671.89,4454.0
2025-05-19 10:45:00,671.45,671.79,671.17,671.17,2466.0,671.45,671.79,671.17,671.17,2466.0
2025-05-19 10:50:00,671.0,672.57,671.0,671.87,4351.0,671.0,672.57,671.0,671.87,4351.0
2025-05-19 10:55:00,671.5,672.22,670.87,671.3,1917.0,671.5,672.22,670.87,671.3,1917.0
2025-05-19 11:00:00,671.1,671.48,670.59,671.1,4615.0,671.1,671.48,670.59,671.1,4615.0
2025-05-19 11:05:00,671.13,671.13,670.28,670.73,2306.0,671.13,671.13,670.28,670.73,2306.0
2025-05-19 11:10:00,670.26,670.8,670.11,670.8,900.0,670.26,670.8,670.11,670.8,900.0
2025-05-19 11:15:00,670.8,671.66,670.79,671.25,3260.0,670.8,671.66,670.79,671.25,3260.0
2025-05-19 11:20:00,671.23,671.46,670.75,671.06,3002.0,671.23,671.46,670.75,671.06,3002.0
2025-05-19 11:25:00,670.79,670.79,670.44,670.73,2126.0,670.79,670.79,670.44,670.73,2126.0
2025-05-19 11:30:00,670.79,671.26,670.79,671.26,1466.0,670.79,671.26,670.79,671.26,1466.0
2025-05-19 11:35:00,671.0,671.59,670.74,671.37,1999.0,671.0,671.59,670.74,671.37,1999.0
2025-05-19 11:40:00,671.59,673.0,671.59,672.55,3059.0,671.59,673.0,671.59,672.55,3059.0
2025-05-19 11:45:00,672.63,672.68,670.93,671.25,3273.0,672.63,672.68,670.93,671.25,3273.0
2025-05-19 11:50:00,670.93,671.47,670.72,671.2,2104.0,670.93,671.47,670.72,671.2,2104.0
2025-05-19 11:55:00,670.85,671.51,670.67,671.44,4232.0,670.85,671.51,670.67,671.44,4232.0
2025-05-19 12:00:00,671.78,671.93,671.26,671.9,1854.0,671.78,671.93,671.26,671.9,1854.0
2025-05-19 12:05:00,671.75,671.75,670.97,671.02,3655.0,671.75,671.75,670.97,671.02,3655.0
2025-05-19 12:10:00,671.12,672.14,671.12,672.13,4021.0,671.12,672.14,671.12,672.13,4021.0
2025-05-19 12:15:00,672.14,672.37,671.41,671.91,5706.0,672.14,672.37,671.41,671.91,5706.0
2025-05-19 12:20:00,671.87,672.37,671.85,672.24,2269.0,671.87,672.37,671.85,672.24,2269.0
2025-05-19 12:25:00,672.35,673.0,672.23,672.98,2652.0,672.35,673.0,672.23,672.98,2652.0
2025-05-19 12:30:00,672.7,672.95,672.15,672.15,1305.0,672.7,672.95,672.15,672.15,1305.0
2025-05-19 12:35:00,672.2,672.69,672.06,672.07,1219.0,672.2,672.69,672.06,672.07,1219.0
2025-05-19 12:40:00,671.89,672.22,671.89,672.16,700.0,671.89,672.22,671.89,672.16,700.0
2025-05-19 12:45:00,672.29,672.61,672.2,672.33,2000.0,672.29,672.61,672.2,672.33,2000.0
2025-05-19 12:50:00,673.08,673.84,673.07,673.24,3108.0,673.08,673.84,673.07,673.24,3108.0
2025-05-19 12:55:00,673.69,674.08,673.69,674.07,2495.0,673.69,674.08,673.69,674.07,2495.0
2025-05-19 13:00:00,674.15,674.45,674.04,674.29,5291.0,674.15,674.45,674.04,674.29,5291.0
2025-05-19 13:05:00,674.15,674.68,674.03,674.49,4454.0,674.15,674.68,674.03,674.49,4454.0
2025-05-19 13:10:00,674.37,674.75,674.1,674.6,2234.0,674.37,674.75,674.1,674.6,2234.0
2025-05-19 13:15:00,674.6,674.73,674.37,674.65,2334.0,674.6,674.73,674.37,674.65,2334.0
2025-05-19 13:20:00,674.69,675.0,674.69,674.73,7937.0,674.69,675.0,674.69,674.73,7937.0
2025-05-19 13:25:00,674.94,675.0,674.71,674.71,1709.0,674.94,675.0,674.71,674.71,1709.0
2025-05-19 13:30:00,674.2,674.52,673.81,674.47,4885.0,674.2,674.52,673.81,674.47,4885.0
2025-05-19 13:35:00,674.38,674.38,673.83,673.88,1400.0,674.38,674.38,673.83,673.88,1400.0
2025-05-19 13:40:00,673.46,673.93,673.33,673.8,3642.0,673.46,673.93,673.33,673.8,3642.0
2025-05-19 13:45:00,673.63,673.64,673.24,673.24,1279.0,673.63,673.64,673.24,673.24,1279.0
2025-05-19 13:50:00,673.3,673.44,673.01,673.05,1786.0,673.3,673.44,673.01,673.05,1786.0
2025-05-19 13:55:00,673.04,673.04,672.66,672.85,1000.0,673.04,673.04,672.66,672.85,1000.0
2025-05-19 14:00:00,672.94,673.2,672.7,673.18,2745.0,672.94,673.2,672.7,673.18,2745.0
2025-05-19 14:05:00,673.22,673.4,672.89,673.24,3421.0,673.22,673.4,672.89,673.24,3421.0
2025-05-19 14:10:00,673.25,673.29,673.0,673.29,1723.0,673.25,673.29,673.0,673.29,1723.0
2025-05-19 14:15:00,673.07,673.07,672.35,672.35,1200.0,673.07,673.07,672.35,672.35,1200.0
2025-05-19 14:20:00,672.21,672.84,672.21,672.66,3279.0,672.21,672.84,672.21,672.66,3279.0
2025-05-19 14:25:00,672.89,673.13,672.68,672.87,3169.0,672.89,673.13,672.68,672.87,3169.0
2025-05-19 14:30:00,672.9,673.45,672.47,672.71,5137.0,672.9,673.45,672.47,672.71,5137.0
2025-05-19 14:35:00,672.72,673.16,672.63,672.63,4600.0,672.72,673.16,672.63,672.63,4600.0
2025-05-19 14:40:00,672.53,672.58,672.4,672.43,1200.0,672.53,672.58,672.4,672.43,1200.0
2025-05-19 14:45:00,672.48,672.76,672.48,672.69,1409.0,672.48,672.76,672.48,672.69,1409.0
2025-05-19 14:50:00,672.81,673.53,672.76,673.09,40135.0,672.81,673.53,672.76,673.09,40135.0
2025-05-19 14:55:00,672.92,673.22,672.69,672.95,3036.0,672.92,673.22,672.69,672.95,3036.0
2025-05-19 15:00:00,672.88,672.93,672.04,672.14,5000.0,672.88,672.93,672.04,672.14,5000.0
2025-05-19 15:05:00,672.25,672.26,671.51,671.51,1900.0,672.25,672.26,671.51,671.51,1900.0
2025-05-19 15:10:00,670.96,671.31,670.73,670.83,6994.0,670.96,671.31,670.73,670.83,6994.0
2025-05-19 15:15:00,670.45,671.13,670.45,670.83,1900.0,670.45,671.13,670.45,670.83,1900.0
2025-05-19 15:20:00,670.51,670.74,670.11,670.18,7688.0,670.51,670.74,670.11,670.18,7688.0
2025-05-19 15:25:00,670.01,670.54,670.0,670.35,2927.0,670.01,670.54,670.0,670.35,2927.0
2025-05-19 15:30:00,670.37,671.0,670.26,670.53,6209.0,670.37,671.0,670.26,670.53,6209.0
2025-05-19 15:35:00,670.31,670.94,670.19,670.94,5381.0,670.31,670.94,670.19,670.94,5381.0
2025-05-19 15:40:00,670.52,670.8,669.58,669.8,7612.0,670.52,670.8,669.58,669.8,7612.0
2025-05-19 15:45:00,669.94,670.73,669.75,670.73,7414.0,669.94,670.73,669.75,670.73,7414.0
2025-05-19 15:50:00,670.6,671.37,669.53,669.57,25124.0,670.6,671.37,669.53,669.57,25124.0
2025-05-19 15:55:00,669.86,671.12,669.07,671.09,41327.0,669.86,671.12,669.07,671.09,41327.0
2025-05-20 09:30:00,666.36,669.63,664.39,664.39,21651.0,666.36,669.63,664.39,664.39,21651.0
2025-05-20 09:35:00,664.12,665.28,663.23,664.91,4250.0,664.12,665.28,663.23,664.91,4250.0
2025-05-20 09:40:00,664.41,665.46,663.5,664.54,2800.0,664.41,665.46,663.5,664.54,2800.0
2025-05-20 09:45:00,664.47,665.1,663.86,664.48,5589.0,664.47,665.1,663.86,664.48,5589.0
2025-05-20 09:50:00,664.2,665.96,664.2,665.96,2901.0,664.2,665.96,664.2,665.96,2901.0
2025-05-20 09:55:00,666.41,667.29,666.41,666.99,3384.0,666.41,667.29,666.41,666.99,3384.0
2025-05-20 10:00:00,666.22,667.78,666.22,667.41,13461.0,666.22,667.78,666.22,667.41,13461.0
2025-05-20 10:05:00,667.26,667.5,665.31,665.31,3863.0,667.26,667.5,665.31,665.31,3863.0
2025-05-20 10:10:00,665.59,666.32,665.5,666.04,2981.0,665.59,666.32,665.5,666.04,2981.0
2025-05-20 10:15:00,665.98,666.73,665.59,666.5,4723.0,665.98,666.73,665.59,666.5,4723.0
2025-05-20 10:20:00,667.02,668.08,667.02,667.3,1305.0,667.02,668.08,667.02,667.3,1305.0
2025-05-20 10:25:00,667.17,668.09,667.03,667.28,3537.0,667.17,668.09,667.03,667.28,3537.0
2025-05-20 10:30:00,667.25,667.25,666.42,666.86,1464.0,667.25,667.25,666.42,666.86,1464.0
2025-05-20 10:35:00,666.98,668.48,666.73,668.48,4875.0,666.98,668.48,666.73,668.48,4875.0
2025-05-20 10:40:00,668.27,670.0,668.27,669.94,9028.0,668.27,670.0,668.27,669.94,9028.0
2025-05-20 10:45:00,669.71,669.71,668.59,669.38,3912.0,669.71,669.71,668.59,669.38,3912.0
2025-05-20 10:50:00,669.5,670.48,669.49,669.82,9227.0,669.5,670.48,669.49,669.82,9227.0
2025-05-20 10:55:00,669.64,669.77,668.6,668.92,1925.0,669.64,669.77,668.6,668.92,1925.0
2025-05-20 11:00:00,668.79,669.47,668.75,669.46,2359.0,668.79,669.47,668.75,669.46,2359.0
2025-05-20 11:05:00,669.61,669.98,668.93,669.98,3751.0,669.61,669.98,668.93,669.98,3751.0
2025-05-20 11:10:00,669.98,670.64,669.88,670.38,5279.0,669.98,670.64,669.88,670.38,5279.0
2025-05-20 11:15:00,670.38,671.24,670.27,670.95,8099.0,670.38,671.24,670.27,670.95,8099.0
2025-05-20 11:20:00,670.81,670.94,670.3,670.54,4099.0,670.81,670.94,670.3,670.54,4099.0
2025-05-20 11:25:00,670.54,670.93,670.08,670.77,3400.0,670.54,670.93,670.08,670.77,3400.0
2025-05-20 11:30:00,670.48,670.65,670.08,670.08,1454.0,670.48,670.65,670.08,670.08,1454.0
2025-05-20 11:35:00,670.15,670.15,669.29,669.32,1044.0,670.15,670.15,669.29,669.32,1044.0
2025-05-20 11:40:00,669.4,669.49,668.79,668.79,800.0,669.4,669.49,668.79,668.79,800.0
2025-05-20 11:45:00,668.69,669.6,668.68,669.6,1628.0,668.69,669.6,668.68,669.6,1628.0
2025-05-20 11:50:00,669.48,669.48,669.47,669.48,800.0,669.48,669.48,669.47,669.48,800.0
2025-05-20 11:55:00,669.58,670.04,669.53,670.04,800.0,669.58,670.04,669.53,670.04,800.0
2025-05-20 12:00:00,669.86,670.02,669.38,669.38,1400.0,669.86,670.02,669.38,669.38,1400.0
2025-05-20 12:05:00,669.29,669.46,669.11,669.3,1000.0,669.29,669.46,669.11,669.3,1000.0
2025-05-20 12:10:00,669.3,669.32,669.02,669.32,1445.0,669.3,669.32,669.02,669.32,1445.0
2025-05-20 12:15:00,669.24,669.37,669.0,669.26,2322.0,669.24,669.37,669.0,669.26,2322.0
2025-05-20 12:20:00,669.55,669.56,668.83,668.84,2500.0,669.55,669.56,668.83,668.84,2500.0
2025-05-20 12:25:00,668.79,669.21,668.57,669.18,2190.0,668.79,669.21,668.57,669.18,2190.0
2025-05-20 12:30:00,669.24,669.65,669.16,669.27,1000.0,669.24,669.65,669.16,669.27,1000.0
2025-05-20 12:35:00,669.65,670.31,669.65,669.89,2122.0,669.65,670.31,669.65,669.89,2122.0
2025-05-20 12:40:00,670.02,670.11,669.52,669.77,2193.0,670.02,670.11,669.52,669.77,2193.0
2025-05-20 12:45:00,669.77,669.77,669.11,669.11,890.0,669.77,669.77,669.11,669.11,890.0
2025-05-20 12:50:00,668.97,669.21,668.97,668.98,300.0,668.97,669.21,668.97,668.98,300.0
2025-05-20 12:55:00,669.24,669.56,669.23,669.55,878.0,669.24,669.56,669.23,669.55,878.0
2025-05-20 13:00:00,669.5,670.03,669.49,669.92,3612.0,669.5,670.03,669.49,669.92,3612.0
2025-05-20 13:05:00,669.88,669.9,669.63,669.64,1209.0,669.88,669.9,669.63,669.64,1209.0
2025-05-20 13:10:00,669.85,669.93,669.45,669.93,2200.0,669.85,669.93,669.45,669.93,2200.0
2025-05-20 13:15:00,669.84,669.84,669.83,669.84,200.0,669.84,669.84,669.83,669.84,200.0
2025-05-20 13:20:00,669.84,669.84,669.56,669.69,900.0,669.84,669.84,669.56,669.69,900.0
2025-05-20 13:25:00,669.81,670.68,669.8,670.09,5409.0,669.81,670.68,669.8,670.09,5409.0
2025-05-20 13:30:00,670.06,670.12,669.68,669.68,1003.0,670.06,670.12,669.68,669.68,1003.0
2025-05-20 13:35:00,669.9,670.18,669.7,669.83,5281.0,669.9,670.18,669.7,669.83,5281.0
2025-05-20 13:40:00,669.85,669.85,669.39,669.39,1905.0,669.85,669.85,669.39,669.39,1905.0
2025-05-20 13:45:00,669.3,669.3,669.22,669.25,1110.0,669.3,669.3,669.22,669.25,1110.0
2025-05-20 13:50:00,669.25,669.53,669.11,669.49,9511.0,669.25,669.53,669.11,669.49,9511.0
2025-05-20 13:55:00,669.62,669.97,669.35,669.84,2442.0,669.62,669.97,669.35,669.84,2442.0
2025-05-20 14:00:00,670.11,670.6,670.11,670.6,1200.0,670.11,670.6,670.11,670.6,1200.0
2025-05-20 14:05:00,670.48,670.56,670.09,670.09,3210.0,670.48,670.56,670.09,670.09,3210.0
2025-05-20 14:10:00,670.12,670.37,670.07,670.17,1954.0,670.12,670.37,670.07,670.17,1954.0
2025-05-20 14:15:00,669.95,670.04,669.26,670.01,3475.0,669.95,670.04,669.26,670.01,3475.0
2025-05-20 14:20:00,669.88,670.03,668.93,669.16,2800.0,669.88,670.03,668.93,669.16,2800.0
2025-05-20 14:25:00,669.16,669.54,668.63,668.66,2007.0,669.16,669.54,668.63,668.66,2007.0
2025-05-20 14:30:00,668.64,669.11,668.57,669.04,1600.0,668.64,669.11,668.57,669.04,1600.0
2025-05-20 14:35:00,668.66,669.76,668.66,669.57,4181.0,668.66,669.76,668.66,669.57,4181.0
2025-05-20 14:40:00,669.85,669.85,668.8,668.81,3915.0,669.85,669.85,668.8,668.81,3915.0
2025-05-20 14:45:00,668.8,669.38,668.65,668.92,2540.0,668.8,669.38,668.65,668.92,2540.0
2025-05-20 14:50:00,669.08,669.71,668.94,668.99,2202.0,669.08,669.71,668.94,668.99,2202.0
2025-05-20 14:55:00,669.07,669.17,668.71,668.93,3000.0,669.07,669.17,668.71,668.93,3000.0
2025-05-20 15:00:00,668.56,668.57,667.52,667.91,2299.0,668.56,668.57,667.52,667.91,2299.0
2025-05-20 15:05:00,667.76,668.15,667.58,667.87,5489.0,667.76,668.15,667.58,667.87,5489.0
2025-05-20 15:10:00,667.87,668.71,667.82,668.71,7476.0,667.87,668.71,667.82,668.71,7476.0
2025-05-20 15:15:00,668.51,668.91,668.39,668.91,3400.0,668.51,668.91,668.39,668.91,3400.0
2025-05-20 15:20:00,668.78,668.85,668.47,668.8,1600.0,668.78,668.85,668.47,668.8,1600.0
2025-05-20 15:25:00,668.82,669.43,668.81,668.9,2385.0,668.82,669.43,668.81,668.9,2385.0
2025-05-20 15:30:00,669.1,669.99,669.1,669.7,2806.0,669.1,669.99,669.1,669.7,2806.0
2025-05-20 15:35:00,669.7,669.86,669.37,669.67,2864.0,669.7,669.86,669.37,669.67,2864.0
2025-05-20 15:40:00,669.85,670.0,669.3,669.3,3527.0,669.85,670.0,669.3,669.3,3527.0
2025-05-20 15:45:00,669.44,669.73,668.7,668.7,4200.0,669.44,669.73,668.7,668.7,4200.0
2025-05-20 15:50:00,668.55,671.13,668.53,670.75,10243.0,668.55,671.13,668.53,670.75,10243.0
2025-05-20 15:55:00,670.92,671.5,670.27,671.43,35810.0,670.92,671.5,670.27,671.43,35810.0
2025-05-21 09:30:00,668.74,669.42,665.94,666.94,29245.0,668.74,669.42,665.94,666.94,29245.0
2025-05-21 09:35:00,666.55,667.14,665.09,666.02,7616.0,666.55,667.14,665.09,666.02,7616.0
2025-05-21 09:40:00,666.1,668.36,665.72,668.36,10468.0,666.1,668.36,665.72,668.36,10468.0
2025-05-21 09:45:00,668.04,668.23,667.32,668.04,3264.0,668.04,668.23,667.32,668.04,3264.0
2025-05-21 09:50:00,667.8,668.28,667.05,668.14,3399.0,667.8,668.28,667.05,668.14,3399.0
2025-05-21 09:55:00,668.23,669.64,668.23,669.34,12385.0,668.23,669.64,668.23,669.34,12385.0
2025-05-21 10:00:00,669.34,670.58,669.29,670.22,12580.0,669.34,670.58,669.29,670.22,12580.0
2025-05-21 10:05:00,670.58,671.05,670.04,671.05,4189.0,670.58,671.05,670.04,671.05,4189.0
2025-05-21 10:10:00,670.7,670.7,669.03,669.25,14879.0,670.7,670.7,669.03,669.25,14879.0
2025-05-21 10:15:00,669.25,669.26,668.36,668.37,15184.0,669.25,669.26,668.36,668.37,15184.0
2025-05-21 10:20:00,668.3,668.75,667.74,668.23,65488.0,668.3,668.75,667.74,668.23,65488.0
2025-05-21 10:25:00,668.68,668.68,667.07,667.09,3746.0,668.68,668.68,667.07,667.09,3746.0
2025-05-21 10:30:00,666.95,667.52,666.94,667.29,3198.0,666.95,667.52,666.94,667.29,3198.0
2025-05-21 10:35:00,667.6,668.28,667.36,668.28,3502.0,667.6,668.28,667.36,668.28,3502.0
2025-05-21 10:40:00,668.23,668.54,667.31,667.38,5633.0,668.23,668.54,667.31,667.38,5633.0
2025-05-21 10:45:00,667.45,668.66,667.2,668.61,2885.0,667.45,668.66,667.2,668.61,2885.0
2025-05-21 10:50:00,668.66,668.97,667.96,668.04,4940.0,668.66,668.97,667.96,668.04,4940.0
2025-05-21 10:55:00,668.25,668.98,667.5,668.93,9685.0,668.25,668.98,667.5,668.93,9685.0
2025-05-21 11:00:00,669.0,669.66,668.7,669.57,4234.0,669.0,669.66,668.7,669.57,4234.0
2025-05-21 11:05:00,669.8,670.75,669.27,670.39,5172.0,669.8,670.75,669.27,670.39,5172.0
2025-05-21 11:10:00,670.23,670.9,669.86,670.66,3620.0,670.23,670.9,669.86,670.66,3620.0
2025-05-21 11:15:00,670.59,670.77,669.22,669.38,21490.0,670.59,670.77,669.22,669.38,21490.0
2025-05-21 11:20:00,669.51,670.52,669.5,670.51,4295.0,669.51,670.52,669.5,670.51,4295.0
2025-05-21 11:25:00,670.58,670.77,669.12,669.13,5542.0,670.58,670.77,669.12,669.13,5542.0
2025-05-21 11:30:00,669.29,669.31,667.9,668.31,11074.0,669.29,669.31,667.9,668.31,11074.0
2025-05-21 11:35:00,668.33,668.86,668.05,668.81,6497.0,668.33,668.86,668.05,668.81,6497.0
2025-05-21 11:40:00,669.06,669.82,669.06,669.82,3733.0,669.06,669.82,669.06,669.82,3733.0
2025-05-21 11:45:00,669.87,669.89,668.84,669.36,2210.0,669.87,669.89,668.84,669.36,2210.0
2025-05-21 11:50:00,669.29,669.7,669.29,669.67,1560.0,669.29,669.7,669.29,669.67,1560.0
2025-05-21 11:55:00,669.64,669.68,669.01,669.33,4511.0,669.64,669.68,669.01,669.33,4511.0
2025-05-21 12:00:00,669.28,669.62,669.0,669.0,3001.0,669.28,669.62,669.0,669.0,3001.0
2025-05-21 12:05:00,668.75,669.67,668.75,669.67,2429.0,668.75,669.67,668.75,669.67,2429.0
2025-05-21 12:10:00,669.41,670.09,669.15,670.04,1801.0,669.41,670.09,669.15,670.04,1801.0
2025-05-21 12:15:00,670.04,670.37,669.91,670.21,1909.0,670.04,670.37,669.91,670.21,1909.0
2025-05-21 12:20:00,670.2,670.2,669.6,669.76,1843.0,670.2,670.2,669.6,669.76,1843.0
2025-05-21 12:25:00,670.06,670.07,669.12,669.6,2896.0,670.06,670.07,669.12,669.6,2896.0
2025-05-21 12:30:00,669.64,670.04,669.64,669.86,1408.0,669.64,670.04,669.64,669.86,1408.0
2025-05-21 12:35:00,669.86,670.53,669.85,669.86,2099.0,669.86,670.53,669.85,669.86,2099.0
2025-05-21 12:40:00,670.06,670.36,670.02,670.36,1400.0,670.06,670.36,670.02,670.36,1400.0
2025-05-21 12:45:00,670.31,670.8,670.31,670.58,801.0,670.31,670.8,670.31,670.58,801.0
2025-05-21 12:50:00,670.9,671.07,670.04,670.04,3936.0,670.9,671.07,670.04,670.04,3936.0
2025-05-21 12:55:00,670.04,670.28,669.54,669.55,1772.0,670.04,670.28,669.54,669.55,1772.0
2025-05-21 13:00:00,669.38,669.64,668.76,669.13,2224.0,669.38,669.64,668.76,669.13,2224.0
2025-05-21 13:05:00,669.13,669.45,668.48,668.48,1419.0,669.13,669.45,668.48,668.48,1419.0
2025-05-21 13:10:00,668.32,668.72,667.59,668.72,4500.0,668.32,668.72,667.59,668.72,4500.0
2025-05-21 13:15:00,667.56,667.56,665.37,665.52,1803.0,667.56,667.56,665.37,665.52,1803.0
2025-05-21 13:20:00,665.01,665.01,663.32,663.32,2348.0,665.01,665.01,663.32,663.32,2348.0
2025-05-21 13:25:00,663.23,663.57,661.81,661.91,2676.0,663.23,663.57,661.81,661.91,2676.0
2025-05-21 13:30:00,661.22,664.0,660.77,663.55,7619.0,661.22,664.0,660.77,663.55,7619.0
2025-05-21 13:35:00,663.19,665.41,662.56,665.41,6444.0,663.19,665.41,662.56,665.41,6444.0
2025-05-21 13:40:00,665.41,665.41,663.88,663.88,3400.0,665.41,665.41,663.88,663.88,3400.0
2025-05-21 13:45:00,664.66,665.11,663.87,664.6,2988.0,664.66,665.11,663.87,664.6,2988.0
2025-05-21 13:50:00,664.6,665.35,663.95,664.34,3620.0,664.6,665.35,663.95,664.34,3620.0
2025-05-21 13:55:00,663.81,664.1,663.28,663.93,1469.0,663.81,664.1,663.28,663.93,1469.0
2025-05-21 14:00:00,664.21,664.21,662.85,662.85,3517.0,664.21,664.21,662.85,662.85,3517.0
2025-05-21 14:05:00,662.78,663.98,662.75,663.98,2056.0,662.78,663.98,662.75,663.98,2056.0
2025-05-21 14:10:00,663.5,663.5,662.03,662.45,2021.0,663.5,663.5,662.03,662.45,2021.0
2025-05-21 14:15:00,662.45,663.35,662.24,663.07,3027.0,662.45,663.35,662.24,663.07,3027.0
2025-05-21 14:20:00,663.07,663.1,662.34,663.0,3999.0,663.07,663.1,662.34,663.0,3999.0
2025-05-21 14:25:00,663.18,663.81,663.18,663.81,1555.0,663.18,663.81,663.18,663.81,1555.0
2025-05-21 14:30:00,663.59,664.14,663.59,664.02,1228.0,663.59,664.14,663.59,664.02,1228.0
2025-05-21 14:35:00,664.02,664.55,663.62,663.71,2255.0,664.02,664.55,663.62,663.71,2255.0
2025-05-21 14:40:00,663.71,664.53,663.7,664.16,2486.0,663.71,664.53,663.7,664.16,2486.0
2025-05-21 14:45:00,664.16,664.37,662.16,662.25,2700.0,664.16,664.37,662.16,662.25,2700.0
2025-05-21 14:50:00,662.15,662.34,661.71,661.94,5333.0,662.15,662.34,661.71,661.94,5333.0
2025-05-21 14:55:00,661.9,662.36,661.62,661.73,4737.0,661.9,662.36,661.62,661.73,4737.0
2025-05-21 15:00:00,661.55,662.0,661.17,661.57,6772.0,661.55,662.0,661.17,661.57,6772.0
2025-05-21 15:05:00,661.48,661.88,659.6,659.96,7602.0,661.48,661.88,659.6,659.96,7602.0
2025-05-21 15:10:00,660.03,661.16,659.61,661.02,6610.0,660.03,661.16,659.61,661.02,6610.0
2025-05-21 15:15:00,661.31,661.31,660.03,660.27,10099.0,661.31,661.31,660.03,660.27,10099.0
2025-05-21 15:20:00,660.33,660.65,659.94,659.94,5004.0,660.33,660.65,659.94,659.94,5004.0
2025-05-21 15:25:00,659.94,660.58,659.62,660.06,6785.0,659.94,660.58,659.62,660.06,6785.0
2025-05-21 15:30:00,660.03,661.84,660.03,661.57,6406.0,660.03,661.84,660.03,661.57,6406.0
2025-05-21 15:35:00,661.77,662.25,661.37,662.13,4020.0,661.77,662.25,661.37,662.13,4020.0
2025-05-21 15:40:00,662.3,662.91,662.08,662.66,7856.0,662.3,662.91,662.08,662.66,7856.0
2025-05-21 15:45:00,662.77,662.84,660.9,661.67,12054.0,662.77,662.84,660.9,661.67,12054.0
2025-05-21 15:50:00,661.67,662.29,660.44,660.44,11266.0,661.67,662.29,660.44,660.44,11266.0
2025-05-21 15:55:00,660.6,660.66,659.81,659.81,38259.0,660.6,660.66,659.81,659.81,38259.0
2025-05-22 09:30:00,662.51,665.0,661.01,661.46,22454.0,662.51,665.0,661.01,661.46,22454.0
2025-05-22 09:35:00,661.68,662.91,659.0,662.91,12455.0,661.68,662.91,659.0,662.91,12455.0
2025-05-22 09:40:00,663.34,664.01,662.0,662.0,6987.0,663.34,664.01,662.0,662.0,6987.0
2025-05-22 09:45:00,662.52,663.09,661.78,661.78,5373.0,662.52,663.09,661.78,661.78,5373.0
2025-05-22 09:50:00,661.73,664.42,661.6,664.12,4465.0,661.73,664.42,661.6,664.12,4465.0
2025-05-22 09:55:00,663.77,665.41,663.58,665.41,7001.0,663.77,665.41,663.58,665.41,7001.0
2025-05-22 10:00:00,664.89,666.49,664.89,666.32,7135.0,664.89,666.49,664.89,666.32,7135.0
2025-05-22 10:05:00,666.36,666.79,665.73,666.42,7992.0,666.36,666.79,665.73,666.42,7992.0
2025-05-22 10:10:00,666.42,666.42,664.47,664.61,6168.0,666.42,666.42,664.47,664.61,6168.0
2025-05-22 10:15:00,664.44,664.56,664.04,664.44,6641.0,664.44,664.56,664.04,664.44,6641.0
2025-05-22 10:20:00,664.44,664.95,663.6,664.1,9757.0,664.44,664.95,663.6,664.1,9757.0
2025-05-22 10:25:00,663.85,664.17,663.36,663.65,2864.0,663.85,664.17,663.36,663.65,2864.0
2025-05-22 10:30:00,663.91,664.45,663.59,663.82,5779.0,663.91,664.45,663.59,663.82,5779.0
2025-05-22 10:35:00,663.87,664.18,662.85,663.17,7456.0,663.87,664.18,662.85,663.17,7456.0
2025-05-22 10:40:00,663.32,664.48,663.2,663.32,2979.0,663.32,664.48,663.2,663.32,2979.0
2025-05-22 10:45:00,663.75,664.11,662.87,663.17,3700.0,663.75,664.11,662.87,663.17,3700.0
2025-05-22 10:50:00,663.47,664.11,662.48,662.79,5178.0,663.47,664.11,662.48,662.79,5178.0
2025-05-22 10:55:00,662.79,664.2,662.05,664.2,9948.0,662.79,664.2,662.05,664.2,9948.0
2025-05-22 11:00:00,664.37,664.89,664.09,664.89,1879.0,664.37,664.89,664.09,664.89,1879.0
2025-05-22 11:05:00,664.8,665.13,664.07,664.55,7660.0,664.8,665.13,664.07,664.55,7660.0
2025-05-22 11:10:00,664.89,664.89,663.89,664.0,10171.0,664.89,664.89,663.89,664.0,10171.0
2025-05-22 11:15:00,663.98,664.84,663.69,664.84,5322.0,663.98,664.84,663.69,664.84,5322.0
2025-05-22 11:20:00,664.84,665.49,664.45,665.44,2803.0,664.84,665.49,664.45,665.44,2803.0
2025-05-22 11:25:00,665.24,665.28,664.55,664.73,6261.0,665.24,665.28,664.55,664.73,6261.0
2025-05-22 11:30:00,664.63,665.19,664.31,665.19,1640.0,664.63,665.19,664.31,665.19,1640.0
2025-05-22 11:35:00,665.18,665.54,664.82,665.2,4783.0,665.18,665.54,664.82,665.2,4783.0
2025-05-22 11:40:00,665.06,665.06,664.29,664.77,5504.0,665.06,665.06,664.29,664.77,5504.0
2025-05-22 11:45:00,664.78,665.16,664.46,664.68,2892.0,664.78,665.16,664.46,664.68,2892.0
2025-05-22 11:50:00,664.75,665.16,664.25,665.1,1809.0,664.75,665.16,664.25,665.1,1809.0
2025-05-22 11:55:00,665.2,665.29,664.97,665.19,2720.0,665.2,665.29,664.97,665.19,2720.0
2025-05-22 12:00:00,665.31,665.69,665.16,665.69,900.0,665.31,665.69,665.16,665.69,900.0
2025-05-22 12:05:00,665.1,665.12,664.43,664.98,3482.0,665.1,665.12,664.43,664.98,3482.0
2025-05-22 12:10:00,665.25,665.34,664.75,664.85,2750.0,665.25,665.34,664.75,664.85,2750.0
2025-05-22 12:15:00,664.85,665.29,664.54,664.64,3771.0,664.85,665.29,664.54,664.64,3771.0
2025-05-22 12:20:00,664.5,664.82,663.97,664.12,4268.0,664.5,664.82,663.97,664.12,4268.0
2025-05-22 12:25:00,663.88,664.3,663.58,664.11,2531.0,663.88,664.3,663.58,664.11,2531.0
2025-05-22 12:30:00,663.95,664.05,663.28,663.75,3510.0,663.95,664.05,663.28,663.75,3510.0
2025-05-22 12:35:00,663.8,664.14,663.23,663.47,6171.0,663.8,664.14,663.23,663.47,6171.0
2025-05-22 12:40:00,663.47,663.74,662.93,663.41,3650.0,663.47,663.74,662.93,663.41,3650.0
2025-05-22 12:45:00,663.44,663.67,663.04,663.5,4267.0,663.44,663.67,663.04,663.5,4267.0
2025-05-22 12:50:00,663.59,663.66,662.69,663.37,11511.0,663.59,663.66,662.69,663.37,11511.0
2025-05-22 12:55:00,663.27,663.27,662.83,662.99,1000.0,663.27,663.27,662.83,662.99,1000.0
2025-05-22 13:00:00,663.07,663.25,662.66,663.15,5866.0,663.07,663.25,662.66,663.15,5866.0
2025-05-22 13:05:00,663.03,663.04,662.46,662.5,2970.0,663.03,663.04,662.46,662.5,2970.0
2025-05-22 13:10:00,662.48,663.01,662.45,662.97,8586.0,662.48,663.01,662.45,662.97,8586.0
2025-05-22 13:15:00,663.0,663.84,662.86,663.75,17784.0,663.0,663.84,662.86,663.75,17784.0
2025-05-22 13:20:00,663.75,663.98,663.55,663.79,75144.0,663.75,663.98,663.55,663.79,75144.0
2025-05-22 13:25:00,663.71,664.3,663.64,663.75,7018.0,663.71,664.3,663.64,663.75,7018.0
2025-05-22 13:30:00,664.02,664.52,663.65,664.52,1611.0,664.02,664.52,663.65,664.52,1611.0
2025-05-22 13:35:00,664.71,664.88,664.24,664.88,3301.0,664.71,664.88,664.24,664.88,3301.0
2025-05-22 13:40:00,664.87,665.05,664.31,664.99,2404.0,664.87,665.05,664.31,664.99,2404.0
2025-05-22 13:45:00,665.35,665.59,664.74,665.59,2447.0,665.35,665.59,664.74,665.59,2447.0
2025-05-22 13:50:00,665.59,665.7,665.13,665.13,3104.0,665.59,665.7,665.13,665.13,3104.0
2025-05-22 13:55:00,665.2,666.04,665.2,665.35,1817.0,665.2,666.04,665.2,665.35,1817.0
2025-05-22 14:00:00,665.89,666.39,665.38,665.95,7343.0,665.89,666.39,665.38,665.95,7343.0
2025-05-22 14:05:00,666.26,666.36,665.96,666.35,2439.0,666.26,666.36,665.96,666.35,2439.0
2025-05-22 14:10:00,666.35,666.75,666.24,666.69,3160.0,666.35,666.75,666.24,666.69,3160.0
2025-05-22 14:15:00,666.94,667.02,666.54,666.95,3233.0,666.94,667.02,666.54,666.95,3233.0
2025-05-22 14:20:00,667.23,667.35,666.47,667.35,3660.0,667.23,667.35,666.47,667.35,3660.0
2025-05-22 14:25:00,667.35,667.54,666.91,667.24,3102.0,667.35,667.54,666.91,667.24,3102.0
2025-05-22 14:30:00,667.23,667.3,666.73,666.88,4042.0,667.23,667.3,666.73,666.88,4042.0
2025-05-22 14:35:00,667.1,667.12,665.97,665.97,6866.0,667.1,667.12,665.97,665.97,6866.0
2025-05-22 14:40:00,665.99,666.15,665.61,665.95,3050.0,665.99,666.15,665.61,665.95,3050.0
2025-05-22 14:45:00,665.99,666.36,665.78,665.89,1810.0,665.99,666.36,665.78,665.89,1810.0
2025-05-22 14:50:00,666.06,666.4,665.88,666.0,4723.0,666.06,666.4,665.88,666.0,4723.0
2025-05-22 14:55:00,666.07,666.41,665.7,666.13,5380.0,666.07,666.41,665.7,666.13,5380.0
2025-05-22 15:00:00,665.78,666.43,665.78,666.43,1792.0,665.78,666.43,665.78,666.43,1792.0
2025-05-22 15:05:00,666.57,666.78,666.13,666.13,3785.0,666.57,666.78,666.13,666.13,3785.0
2025-05-22 15:10:00,666.13,667.07,665.9,667.0,9582.0,666.13,667.07,665.9,667.0,9582.0
2025-05-22 15:15:00,666.99,667.0,666.62,666.68,3318.0,666.99,667.0,666.62,666.68,3318.0
2025-05-22 15:20:00,666.9,666.98,666.33,666.46,7286.0,666.9,666.98,666.33,666.46,7286.0
2025-05-22 15:25:00,666.6,667.37,666.55,667.37,3710.0,666.6,667.37,666.55,667.37,3710.0
2025-05-22 15:30:00,667.38,667.91,667.1,667.88,10017.0,667.38,667.91,667.1,667.88,10017.0
2025-05-22 15:35:00,667.7,668.15,667.42,667.96,8817.0,667.7,668.15,667.42,667.96,8817.0
2025-05-22 15:40:00,667.98,668.06,666.82,666.83,13783.0,667.98,668.06,666.82,666.83,13783.0
2025-05-22 15:45:00,666.76,666.8,665.73,666.69,16274.0,666.76,666.8,665.73,666.69,16274.0
2025-05-22 15:50:00,666.98,667.26,665.35,665.5,31680.0,666.98,667.26,665.35,665.5,31680.0
2025-05-22 15:55:00,665.64,665.99,663.87,665.64,109317.0,665.64,665.99,663.87,665.64,109317.0
2025-05-23 09:30:00,720.5,728.5,714.0,724.03,463436.0,720.5,728.5,714.0,724.03,463436.0
2025-05-23 09:35:00,724.64,733.88,724.25,731.75,153851.0,724.64,733.88,724.25,731.75,153851.0
2025-05-23 09:40:00,731.8,734.18,724.89,726.66,115734.0,731.8,734.18,724.89,726.66,115734.0
2025-05-23 09:45:00,726.96,728.85,723.36,725.6,116276.0,726.96,728.85,723.36,725.6,116276.0
2025-05-23 09:50:00,725.6,729.0,724.25,725.93,148238.0,725.6,729.0,724.25,725.93,148238.0
2025-05-23 09:55:00,726.39,728.51,721.5,722.56,68302.0,726.39,728.51,721.5,722.56,68302.0
2025-05-23 10:00:00,723.35,725.0,719.81,720.91,58114.0,723.35,725.0,719.81,720.91,58114.0
2025-05-23 10:05:00,721.36,724.0,719.15,720.28,80622.0,721.36,724.0,719.15,720.28,80622.0
2025-05-23 10:10:00,720.28,723.91,720.27,723.03,32571.0,720.28,723.91,720.27,723.03,32571.0
2025-05-23 10:15:00,723.03,724.96,721.62,723.89,108465.0,723.03,724.96,721.62,723.89,108465.0
2025-05-23 10:20:00,723.75,726.01,722.7,725.51,53992.0,723.75,726.01,722.7,725.51,53992.0
2025-05-23 10:25:00,725.66,726.45,722.97,723.36,26927.0,725.66,726.45,722.97,723.36,26927.0
2025-05-23 10:30:00,723.2,727.34,723.17,726.42,86480.0,723.2,727.34,723.17,726.42,86480.0
2025-05-23 10:35:00,726.42,730.73,726.26,727.76,75771.0,726.42,730.73,726.26,727.76,75771.0
2025-05-23 10:40:00,728.0,729.39,725.48,726.66,42485.0,728.0,729.39,725.48,726.66,42485.0
2025-05-23 10:45:00,726.5,727.22,725.01,726.19,38088.0,726.5,727.22,725.01,726.19,38088.0
2025-05-23 10:50:00,725.8,726.17,721.12,721.49,42600.0,725.8,726.17,721.12,721.49,42600.0
2025-05-23 10:55:00,721.5,721.88,718.29,719.06,35585.0,721.5,721.88,718.29,719.06,35585.0
2025-05-23 11:00:00,719.48,720.2,718.13,719.57,29113.0,719.48,720.2,718.13,719.57,29113.0
2025-05-23 11:05:00,719.64,720.58,718.89,719.9,48567.0,719.64,720.58,718.89,719.9,48567.0
2025-05-23 11:10:00,720.82,722.67,719.42,720.18,34633.0,720.82,722.67,719.42,720.18,34633.0
2025-05-23 11:15:00,719.99,723.3,718.84,721.91,22058.0,719.99,723.3,718.84,721.91,22058.0
2025-05-23 11:20:00,722.15,723.86,720.53,720.79,23694.0,722.15,723.86,720.53,720.79,23694.0
2025-05-23 11:25:00,721.0,722.86,719.91,721.91,25841.0,721.0,722.86,719.91,721.91,25841.0
2025-05-23 11:30:00,721.55,722.23,720.06,722.23,12062.0,721.55,722.23,720.06,722.23,12062.0
2025-05-23 11:35:00,722.97,723.37,721.76,722.17,15989.0,722.97,723.37,721.76,722.17,15989.0
2025-05-23 11:40:00,722.03,723.38,720.51,721.86,9618.0,722.03,723.38,720.51,721.86,9618.0
2025-05-23 11:45:00,721.58,722.1,720.47,720.53,19232.0,721.58,722.1,720.47,720.53,19232.0
2025-05-23 11:50:00,720.48,720.58,718.67,718.72,11869.0,720.48,720.58,718.67,718.72,11869.0
2025-05-23 11:55:00,719.19,719.19,716.67,717.23,15045.0,719.19,719.19,716.67,717.23,15045.0
2025-05-23 12:00:00,717.05,718.83,716.37,716.43,16433.0,717.05,718.83,716.37,716.43,16433.0
2025-05-23 12:05:00,716.37,716.69,715.55,716.51,30133.0,716.37,716.69,715.55,716.51,30133.0
2025-05-23 12:10:00,716.16,716.64,714.35,715.26,15610.0,716.16,716.64,714.35,715.26,15610.0
2025-05-23 12:15:00,715.15,716.43,715.15,716.2,7770.0,715.15,716.43,715.15,716.2,7770.0
2025-05-23 12:20:00,716.29,718.84,715.98,718.29,19945.0,716.29,718.84,715.98,718.29,19945.0
2025-05-23 12:25:00,718.29,718.99,715.51,716.1,24484.0,718.29,718.99,715.51,716.1,24484.0
2025-05-23 12:30:00,716.59,716.7,714.61,716.7,10507.0,716.59,716.7,714.61,716.7,10507.0
2025-05-23 12:35:00,716.64,717.9,715.76,717.12,14410.0,716.64,717.9,715.76,717.12,14410.0
2025-05-23 12:40:00,717.42,719.87,717.08,719.77,17893.0,717.42,719.87,717.08,719.77,17893.0
2025-05-23 12:45:00,719.47,719.75,717.54,718.02,9153.0,719.47,719.75,717.54,718.02,9153.0
2025-05-23 12:50:00,718.3,718.99,717.84,718.68,9945.0,718.3,718.99,717.84,718.68,9945.0
2025-05-23 12:55:00,719.01,719.9,718.55,719.36,20891.0,719.01,719.9,718.55,719.36,20891.0
2025-05-23 13:00:00,719.4,720.26,718.18,719.95,12736.0,719.4,720.26,718.18,719.95,12736.0
2025-05-23 13:05:00,720.06,721.0,719.18,719.18,7103.0,720.06,721.0,719.18,719.18,7103.0
2025-05-23 13:10:00,719.21,719.58,717.54,718.16,17484.0,719.21,719.58,717.54,718.16,17484.0
2025-05-23 13:15:00,718.5,720.18,717.31,718.81,30605.0,718.5,720.18,717.31,718.81,30605.0
2025-05-23 13:20:00,719.12,719.91,719.12,719.6,26881.0,719.12,719.91,719.12,719.6,26881.0
2025-05-23 13:25:00,719.66,721.0,719.15,720.7,19327.0,719.66,721.0,719.15,720.7,19327.0
2025-05-23 13:30:00,720.51,720.95,719.96,720.48,9374.0,720.51,720.95,719.96,720.48,9374.0
2025-05-23 13:35:00,720.48,721.3,719.95,720.23,9506.0,720.48,721.3,719.95,720.23,9506.0
2025-05-23 13:40:00,719.91,721.16,719.28,720.84,17122.0,719.91,721.16,719.28,720.84,17122.0
2025-05-23 13:45:00,720.73,721.17,720.3,720.86,5617.0,720.73,721.17,720.3,720.86,5617.0
2025-05-23 13:50:00,720.99,721.88,720.91,721.53,7374.0,720.99,721.88,720.91,721.53,7374.0
2025-05-23 13:55:00,721.51,722.04,720.78,721.47,14277.0,721.51,722.04,720.78,721.47,14277.0
2025-05-23 14:00:00,721.09,722.45,721.09,722.39,4480.0,721.09,722.45,721.09,722.39,4480.0
2025-05-23 14:05:00,722.09,722.67,718.98,718.98,19401.0,722.09,722.67,718.98,718.98,19401.0
2025-05-23 14:10:00,719.46,721.04,718.98,720.88,14014.0,719.46,721.04,718.98,720.88,14014.0
2025-05-23 14:15:00,720.88,722.23,720.88,721.24,15683.0,720.88,722.23,720.88,721.24,15683.0
2025-05-23 14:20:00,720.92,721.52,720.26,721.52,12739.0,720.92,721.52,720.26,721.52,12739.0
2025-05-23 14:25:00,721.63,723.29,721.53,722.28,11346.0,721.63,723.29,721.53,722.28,11346.0
2025-05-23 14:30:00,722.0,723.8,721.96,723.45,8733.0,722.0,723.8,721.96,723.45,8733.0
2025-05-23 14:35:00,723.41,724.81,723.4,723.95,18987.0,723.41,724.81,723.4,723.95,18987.0
2025-05-23 14:40:00,723.93,724.83,723.4,724.44,12844.0,723.93,724.83,723.4,724.44,12844.0
2025-05-23 14:45:00,724.43,724.43,722.82,723.14,10942.0,724.43,724.43,722.82,723.14,10942.0
2025-05-23 14:50:00,723.0,723.92,722.62,723.74,6686.0,723.0,723.92,722.62,723.74,6686.0
2025-05-23 14:55:00,723.97,724.83,723.87,724.63,6933.0,723.97,724.83,723.87,724.63,6933.0
2025-05-23 15:00:00,724.9,724.91,722.84,723.0,14102.0,724.9,724.91,722.84,723.0,14102.0
2025-05-23 15:05:00,723.2,724.43,723.2,724.04,9008.0,723.2,724.43,723.2,724.04,9008.0
2025-05-23 15:10:00,724.09,724.26,723.47,723.59,10491.0,724.09,724.26,723.47,723.59,10491.0
2025-05-23 15:15:00,723.75,723.75,722.14,722.2,4416.0,723.75,723.75,722.14,722.2,4416.0
2025-05-23 15:20:00,722.24,722.62,720.41,720.93,11719.0,722.24,722.62,720.41,720.93,11719.0
2025-05-23 15:25:00,720.91,721.9,720.58,721.2,15741.0,720.91,721.9,720.58,721.2,15741.0
2025-05-23 15:30:00,720.91,721.75,720.53,721.56,15191.0,720.91,721.75,720.53,721.56,15191.0
2025-05-23 15:35:00,721.35,721.56,720.77,721.55,10235.0,721.35,721.56,720.77,721.55,10235.0
2025-05-23 15:40:00,721.46,722.17,720.63,722.06,16657.0,721.46,722.17,720.63,722.06,16657.0
2025-05-23 15:45:00,721.99,722.1,720.51,720.51,16268.0,721.99,722.1,720.51,720.51,16268.0
2025-05-23 15:50:00,720.47,721.14,718.62,719.55,46910.0,720.47,721.14,718.62,719.55,46910.0
2025-05-23 15:55:00,719.74,720.79,718.77,719.94,110661.0,719.74,720.79,718.77,719.94,110661.0
2025-05-27 09:30:00,725.44,735.46,722.45,733.0,230393.0,725.44,735.46,722.45,733.0,230393.0
2025-05-27 09:35:00,732.91,733.36,727.9,728.82,27992.0,732.91,733.36,727.9,728.82,27992.0
2025-05-27 09:40:00,728.85,732.26,728.71,732.25,32685.0,728.85,732.26,728.71,732.25,32685.0
2025-05-27 09:45:00,732.36,732.68,725.76,726.78,46985.0,732.36,732.68,725.76,726.78,46985.0
2025-05-27 09:50:00,726.56,729.7,726.17,729.2,40285.0,726.56,729.7,726.17,729.2,40285.0
2025-05-27 09:55:00,729.36,731.66,727.31,728.63,30147.0,729.36,731.66,727.31,728.63,30147.0
2025-05-27 10:00:00,727.39,730.62,727.3,728.79,47340.0,727.39,730.62,727.3,728.79,47340.0
2025-05-27 10:05:00,729.22,730.4,727.13,729.5,23580.0,729.22,730.4,727.13,729.5,23580.0
2025-05-27 10:10:00,729.48,729.48,726.72,727.54,37231.0,729.48,729.48,726.72,727.54,37231.0
2025-05-27 10:15:00,727.4,729.27,727.4,728.69,21024.0,727.4,729.27,727.4,728.69,21024.0
2025-05-27 10:20:00,728.69,730.65,728.2,729.88,27671.0,728.69,730.65,728.2,729.88,27671.0
2025-05-27 10:25:00,729.83,731.78,729.57,731.45,21667.0,729.83,731.78,729.57,731.45,21667.0
2025-05-27 10:30:00,731.94,735.77,731.15,734.25,36632.0,731.94,735.77,731.15,734.25,36632.0
2025-05-27 10:35:00,734.32,735.0,733.5,734.34,14992.0,734.32,735.0,733.5,734.34,14992.0
2025-05-27 10:40:00,734.21,736.51,733.78,736.04,30057.0,734.21,736.51,733.78,736.04,30057.0
2025-05-27 10:45:00,736.29,739.07,736.26,737.17,19966.0,736.29,739.07,736.26,737.17,19966.0
2025-05-27 10:50:00,737.53,739.17,736.77,739.17,16455.0,737.53,739.17,736.77,739.17,16455.0
2025-05-27 10:55:00,739.06,739.41,737.79,738.29,19478.0,739.06,739.41,737.79,738.29,19478.0
2025-05-27 11:00:00,738.5,738.5,737.47,737.87,8835.0,738.5,738.5,737.47,737.87,8835.0
2025-05-27 11:05:00,737.83,740.77,737.36,740.53,31736.0,737.83,740.77,737.36,740.53,31736.0
2025-05-27 11:10:00,740.55,740.72,738.37,738.79,8678.0,740.55,740.72,738.37,738.79,8678.0
2025-05-27 11:15:00,738.99,739.99,738.38,739.18,8474.0,738.99,739.99,738.38,739.18,8474.0
2025-05-27 11:20:00,739.17,739.65,738.37,739.19,8199.0,739.17,739.65,738.37,739.19,8199.0
2025-05-27 11:25:00,739.16,740.51,738.77,739.89,14946.0,739.16,740.51,738.77,739.89,14946.0
2025-05-27 11:30:00,739.89,740.33,738.74,739.74,12649.0,739.89,740.33,738.74,739.74,12649.0
2025-05-27 11:35:00,739.74,739.98,738.02,738.48,21675.0,739.74,739.98,738.02,738.48,21675.0
2025-05-27 11:40:00,738.48,738.95,735.86,736.22,20402.0,738.48,738.95,735.86,736.22,20402.0
2025-05-27 11:45:00,736.5,739.0,735.92,738.54,12482.0,736.5,739.0,735.92,738.54,12482.0
2025-05-27 11:50:00,739.0,739.5,737.85,738.36,12018.0,739.0,739.5,737.85,738.36,12018.0
2025-05-27 11:55:00,738.98,739.59,738.32,739.06,7425.0,738.98,739.59,738.32,739.06,7425.0
2025-05-27 12:00:00,739.08,739.53,737.5,738.24,11463.0,739.08,739.53,737.5,738.24,11463.0
2025-05-27 12:05:00,737.78,739.0,737.19,737.84,9155.0,737.78,739.0,737.19,737.84,9155.0
2025-05-27 12:10:00,737.38,738.03,736.96,737.64,8492.0,737.38,738.03,736.96,737.64,8492.0
2025-05-27 12:15:00,737.62,738.11,737.09,737.81,4948.0,737.62,738.11,737.09,737.81,4948.0
2025-05-27 12:20:00,737.85,740.76,737.85,740.22,24487.0,737.85,740.76,737.85,740.22,24487.0
2025-05-27 12:25:00,740.21,740.76,739.48,739.85,12797.0,740.21,740.76,739.48,739.85,12797.0
2025-05-27 12:30:00,740.15,740.27,739.19,740.12,6113.0,740.15,740.27,739.19,740.12,6113.0
2025-05-27 12:35:00,740.24,741.73,739.5,741.34,11137.0,740.24,741.73,739.5,741.34,11137.0
2025-05-27 12:40:00,740.7,741.73,740.69,741.21,6852.0,740.7,741.73,740.69,741.21,6852.0
2025-05-27 12:45:00,741.22,742.42,740.82,741.44,10479.0,741.22,742.42,740.82,741.44,10479.0
2025-05-27 12:50:00,742.0,743.36,741.87,743.36,7325.0,742.0,743.36,741.87,743.36,7325.0
2025-05-27 12:55:00,742.88,743.89,742.51,743.64,8174.0,742.88,743.89,742.51,743.64,8174.0
2025-05-27 13:00:00,743.76,744.82,743.05,744.82,8973.0,743.76,744.82,743.05,744.82,8973.0
2025-05-27 13:05:00,744.5,745.79,744.49,745.34,10540.0,744.5,745.79,744.49,745.34,10540.0
2025-05-27 13:10:00,745.7,745.7,745.0,745.65,10636.0,745.7,745.7,745.0,745.65,10636.0
2025-05-27 13:15:00,745.5,745.79,743.78,744.38,30044.0,745.5,745.79,743.78,744.38,30044.0
2025-05-27 13:20:00,744.38,745.0,744.08,744.62,14441.0,744.38,745.0,744.08,744.62,14441.0
2025-05-27 13:25:00,744.75,745.45,743.6,745.0,15194.0,744.75,745.45,743.6,745.0,15194.0
2025-05-27 13:30:00,744.49,744.99,744.07,744.7,7280.0,744.49,744.99,744.07,744.7,7280.0
2025-05-27 13:35:00,745.32,745.45,743.76,744.71,11919.0,745.32,745.45,743.76,744.71,11919.0
2025-05-27 13:40:00,744.81,746.22,744.36,746.14,12805.0,744.81,746.22,744.36,746.14,12805.0
2025-05-27 13:45:00,746.21,747.23,745.77,747.08,7888.0,746.21,747.23,745.77,747.08,7888.0
2025-05-27 13:50:00,747.13,747.23,746.15,746.76,11636.0,747.13,747.23,746.15,746.76,11636.0
2025-05-27 13:55:00,746.79,747.59,746.7,747.28,9137.0,746.79,747.59,746.7,747.28,9137.0
2025-05-27 14:00:00,747.23,748.0,746.86,747.75,15161.0,747.23,748.0,746.86,747.75,15161.0
2025-05-27 14:05:00,747.73,747.99,746.2,746.51,31177.0,747.73,747.99,746.2,746.51,31177.0
2025-05-27 14:10:00,746.2,748.49,746.2,748.34,9906.0,746.2,748.49,746.2,748.34,9906.0
2025-05-27 14:15:00,748.49,748.84,747.13,748.21,13123.0,748.49,748.84,747.13,748.21,13123.0
2025-05-27 14:20:00,748.18,749.69,748.0,749.68,15165.0,748.18,749.69,748.0,749.68,15165.0
2025-05-27 14:25:00,749.5,750.96,749.11,749.85,21659.0,749.5,750.96,749.11,749.85,21659.0
2025-05-27 14:30:00,749.76,749.85,748.59,749.33,11977.0,749.76,749.85,748.59,749.33,11977.0
2025-05-27 14:35:00,748.95,750.38,748.9,750.1,19782.0,748.95,750.38,748.9,750.1,19782.0
2025-05-27 14:40:00,750.16,750.59,749.69,750.24,14557.0,750.16,750.59,749.69,750.24,14557.0
2025-05-27 14:45:00,750.27,750.52,749.0,750.26,30788.0,750.27,750.52,749.0,750.26,30788.0
2025-05-27 14:50:00,749.67,750.17,749.06,749.39,18228.0,749.67,750.17,749.06,749.39,18228.0
2025-05-27 14:55:00,749.48,750.26,748.93,749.74,18557.0,749.48,750.26,748.93,749.74,18557.0
2025-05-27 15:00:00,749.44,749.64,747.5,748.65,13481.0,749.44,749.64,747.5,748.65,13481.0
2025-05-27 15:05:00,748.6,749.62,748.47,749.62,14217.0,748.6,749.62,748.47,749.62,14217.0
2025-05-27 15:10:00,749.37,750.18,747.52,747.82,25837.0,749.37,750.18,747.52,747.82,25837.0
2025-05-27 15:15:00,747.78,748.93,747.77,748.22,17594.0,747.78,748.93,747.77,748.22,17594.0
2025-05-27 15:20:00,748.22,748.37,746.54,747.78,19557.0,748.22,748.37,746.54,747.78,19557.0
2025-05-27 15:25:00,747.78,748.35,747.12,747.12,13098.0,747.78,748.35,747.12,747.12,13098.0
2025-05-27 15:30:00,747.42,748.52,747.02,748.52,36100.0,747.42,748.52,747.02,748.52,36100.0
2025-05-27 15:35:00,748.38,749.09,747.87,748.92,18563.0,748.38,749.09,747.87,748.92,18563.0
2025-05-27 15:40:00,748.7,749.69,748.68,748.93,19420.0,748.7,749.69,748.68,748.93,19420.0
2025-05-27 15:45:00,748.92,749.07,748.26,748.52,19046.0,748.92,749.07,748.26,748.52,19046.0
2025-05-27 15:50:00,748.66,751.01,747.96,750.57,51672.0,748.66,751.01,747.96,750.57,51672.0
2025-05-27 15:55:00,750.96,751.96,750.46,751.96,183847.0,750.96,751.96,750.46,751.96,183847.0
2025-05-28 09:30:00,752.0,755.63,751.0,753.39,65595.0,752.0,755.63,751.0,753.39,65595.0
2025-05-28 09:35:00,752.83,754.28,752.21,753.53,19591.0,752.83,754.28,752.21,753.53,19591.0
2025-05-28 09:40:00,753.75,754.61,752.57,753.14,23652.0,753.75,754.61,752.57,753.14,23652.0
2025-05-28 09:45:00,753.14,753.96,752.99,753.73,8731.0,753.14,753.96,752.99,753.73,8731.0
2025-05-28 09:50:00,753.73,756.01,753.51,754.0,18506.0,753.73,756.01,753.51,754.0,18506.0
2025-05-28 09:55:00,754.53,754.7,752.89,753.85,7098.0,754.53,754.7,752.89,753.85,7098.0
2025-05-28 10:00:00,753.71,758.77,753.7,757.91,16345.0,753.71,758.77,753.7,757.91,16345.0
2025-05-28 10:05:00,757.84,758.63,757.22,757.58,10141.0,757.84,758.63,757.22,757.58,10141.0
2025-05-28 10:10:00,757.19,758.3,756.83,757.16,23709.0,757.19,758.3,756.83,757.16,23709.0
2025-05-28 10:15:00,757.17,757.53,756.47,756.66,7115.0,757.17,757.53,756.47,756.66,7115.0
2025-05-28 10:20:00,756.66,758.06,755.37,758.01,6224.0,756.66,758.06,755.37,758.01,6224.0
2025-05-28 10:25:00,757.56,758.16,757.01,758.16,5412.0,757.56,758.16,757.01,758.16,5412.0
2025-05-28 10:30:00,757.59,758.01,755.7,755.9,2535.0,757.59,758.01,755.7,755.9,2535.0
2025-05-28 10:35:00,755.94,756.7,755.25,756.07,4280.0,755.94,756.7,755.25,756.07,4280.0
2025-05-28 10:40:00,755.95,756.17,754.75,755.44,19255.0,755.95,756.17,754.75,755.44,19255.0
2025-05-28 10:45:00,755.08,755.45,754.86,755.44,3772.0,755.08,755.45,754.86,755.44,3772.0
2025-05-28 10:50:00,755.25,755.25,753.87,753.92,13806.0,755.25,755.25,753.87,753.92,13806.0
2025-05-28 10:55:00,753.91,754.66,753.52,753.55,4082.0,753.91,754.66,753.52,753.55,4082.0
2025-05-28 11:00:00,754.14,756.44,753.33,756.34,19188.0,754.14,756.44,753.33,756.34,19188.0
2025-05-28 11:05:00,755.8,755.81,754.3,754.54,8471.0,755.8,755.81,754.3,754.54,8471.0
2025-05-28 11:10:00,754.75,755.11,753.98,753.98,5652.0,754.75,755.11,753.98,753.98,5652.0
2025-05-28 11:15:00,753.91,754.58,753.9,754.18,6327.0,753.91,754.58,753.9,754.18,6327.0
2025-05-28 11:20:00,754.19,754.3,752.1,753.32,15863.0,754.19,754.3,752.1,753.32,15863.0
2025-05-28 11:25:00,753.65,754.07,753.11,753.11,9968.0,753.65,754.07,753.11,753.11,9968.0
2025-05-28 11:30:00,753.32,754.75,753.25,754.22,12087.0,753.32,754.75,753.25,754.22,12087.0
2025-05-28 11:35:00,754.49,754.57,753.38,753.75,17941.0,754.49,754.57,753.38,753.75,17941.0
2025-05-28 11:40:00,753.71,753.8,752.8,752.81,6401.0,753.71,753.8,752.8,752.81,6401.0
2025-05-28 11:45:00,752.76,753.75,752.57,753.75,11204.0,752.76,753.75,752.57,753.75,11204.0
2025-05-28 11:50:00,753.75,754.1,753.32,753.72,7793.0,753.75,754.1,753.32,753.72,7793.0
2025-05-28 11:55:00,753.85,754.0,753.2,753.36,4643.0,753.85,754.0,753.2,753.36,4643.0
2025-05-28 12:00:00,753.35,754.55,753.35,754.04,18744.0,753.35,754.55,753.35,754.04,18744.0
2025-05-28 12:05:00,754.02,754.99,753.47,754.74,14437.0,754.02,754.99,753.47,754.74,14437.0
2025-05-28 12:10:00,754.49,754.53,754.01,754.19,5890.0,754.49,754.53,754.01,754.19,5890.0
2025-05-28 12:15:00,754.19,754.99,754.19,754.8,27090.0,754.19,754.99,754.19,754.8,27090.0
2025-05-28 12:20:00,754.75,755.21,754.49,754.49,8442.0,754.75,755.21,754.49,754.49,8442.0
2025-05-28 12:25:00,754.48,754.57,754.07,754.48,7170.0,754.48,754.57,754.07,754.48,7170.0
2025-05-28 12:30:00,754.25,754.25,753.59,753.9,5517.0,754.25,754.25,753.59,753.9,5517.0
2025-05-28 12:35:00,754.07,755.06,753.81,754.74,7908.0,754.07,755.06,753.81,754.74,7908.0
2025-05-28 12:40:00,754.73,755.18,754.64,754.98,9702.0,754.73,755.18,754.64,754.98,9702.0
2025-05-28 12:45:00,754.89,755.43,754.64,755.04,10353.0,754.89,755.43,754.64,755.04,10353.0
2025-05-28 12:50:00,754.97,755.29,754.69,754.79,5044.0,754.97,755.29,754.69,754.79,5044.0
2025-05-28 12:55:00,754.78,755.24,754.33,754.88,10439.0,754.78,755.24,754.33,754.88,10439.0
2025-05-28 13:00:00,754.77,755.37,754.55,755.09,17209.0,754.77,755.37,754.55,755.09,17209.0
2025-05-28 13:05:00,754.9,756.53,754.9,756.17,29274.0,754.9,756.53,754.9,756.17,29274.0
2025-05-28 13:10:00,756.45,757.45,755.92,757.44,16884.0,756.45,757.45,755.92,757.44,16884.0
2025-05-28 13:15:00,757.26,757.91,755.46,755.87,19560.0,757.26,757.91,755.46,755.87,19560.0
2025-05-28 13:20:00,755.84,756.1,755.18,755.5,12344.0,755.84,756.1,755.18,755.5,12344.0
2025-05-28 13:25:00,755.64,755.81,755.49,755.5,6861.0,755.64,755.81,755.49,755.5,6861.0
2025-05-28 13:30:00,755.5,756.25,754.85,756.25,8926.0,755.5,756.25,754.85,756.25,8926.0
2025-05-28 13:35:00,756.26,757.33,756.0,757.0,9045.0,756.26,757.33,756.0,757.0,9045.0
2025-05-28 13:40:00,756.47,757.08,756.47,756.66,5583.0,756.47,757.08,756.47,756.66,5583.0
2025-05-28 13:45:00,756.98,756.98,755.77,755.99,4228.0,756.98,756.98,755.77,755.99,4228.0
2025-05-28 13:50:00,755.9,755.94,755.0,755.0,4125.0,755.9,755.94,755.0,755.0,4125.0
2025-05-28 13:55:00,755.06,755.27,754.23,754.43,4174.0,755.06,755.27,754.23,754.43,4174.0
2025-05-28 14:00:00,754.05,755.59,754.04,754.99,8538.0,754.05,755.59,754.04,754.99,8538.0
2025-05-28 14:05:00,755.21,755.21,753.62,755.21,11175.0,755.21,755.21,753.62,755.21,11175.0
2025-05-28 14:10:00,755.21,756.17,754.58,756.17,17703.0,755.21,756.17,754.58,756.17,17703.0
2025-05-28 14:15:00,756.06,756.3,755.69,755.76,22737.0,756.06,756.3,755.69,755.76,22737.0
2025-05-28 14:20:00,755.76,756.47,755.37,756.17,7799.0,755.76,756.47,755.37,756.17,7799.0
2025-05-28 14:25:00,756.35,757.86,756.16,757.7,6188.0,756.35,757.86,756.16,757.7,6188.0
2025-05-28 14:30:00,757.71,757.93,757.19,757.25,14478.0,757.71,757.93,757.19,757.25,14478.0
2025-05-28 14:35:00,757.25,757.6,756.68,757.39,6880.0,757.25,757.6,756.68,757.39,6880.0
2025-05-28 14:40:00,757.39,757.7,757.3,757.55,3635.0,757.39,757.7,757.3,757.55,3635.0
2025-05-28 14:45:00,757.6,757.89,757.19,757.42,7292.0,757.6,757.89,757.19,757.42,7292.0
2025-05-28 14:50:00,757.42,757.46,753.67,754.17,21926.0,757.42,757.46,753.67,754.17,21926.0
2025-05-28 14:55:00,754.23,755.57,754.18,755.46,5737.0,754.23,755.57,754.18,755.46,5737.0
2025-05-28 15:00:00,755.6,756.11,754.99,755.97,9561.0,755.6,756.11,754.99,755.97,9561.0
2025-05-28 15:05:00,756.12,756.62,755.5,756.25,9765.0,756.12,756.62,755.5,756.25,9765.0
2025-05-28 15:10:00,756.27,756.99,754.84,755.11,6426.0,756.27,756.99,754.84,755.11,6426.0
2025-05-28 15:15:00,755.13,755.51,753.96,755.29,11885.0,755.13,755.51,753.96,755.29,11885.0
2025-05-28 15:20:00,755.13,755.13,754.03,754.4,5994.0,755.13,755.13,754.03,754.4,5994.0
2025-05-28 15:25:00,754.34,754.34,753.21,753.72,9759.0,754.34,754.34,753.21,753.72,9759.0
2025-05-28 15:30:00,753.37,753.82,752.95,753.28,7480.0,753.37,753.82,752.95,753.28,7480.0
2025-05-28 15:35:00,753.27,753.92,752.74,753.31,15249.0,753.27,753.92,752.74,753.31,15249.0
2025-05-28 15:40:00,753.11,753.95,752.83,753.91,10331.0,753.11,753.95,752.83,753.91,10331.0
2025-05-28 15:45:00,753.38,753.38,752.14,752.15,17199.0,753.38,753.38,752.14,752.15,17199.0
2025-05-28 15:50:00,752.1,752.93,751.91,752.47,27185.0,752.1,752.93,751.91,752.47,27185.0
2025-05-28 15:55:00,752.92,754.68,752.46,754.4,91937.0,752.92,754.68,752.46,754.4,91937.0
2025-05-29 09:30:00,759.5,759.5,753.72,753.72,27836.0,759.5,759.5,753.72,753.72,27836.0
2025-05-29 09:35:00,754.24,754.85,751.28,753.25,12810.0,754.24,754.85,751.28,753.25,12810.0
2025-05-29 09:40:00,752.93,754.31,752.13,752.58,6833.0,752.93,754.31,752.13,752.58,6833.0
2025-05-29 09:45:00,753.25,754.61,753.04,753.21,9980.0,753.25,754.61,753.04,753.21,9980.0
2025-05-29 09:50:00,752.76,754.17,752.76,753.75,9275.0,752.76,754.17,752.76,753.75,9275.0
2025-05-29 09:55:00,754.0,754.17,753.12,753.45,11507.0,754.0,754.17,753.12,753.45,11507.0
2025-05-29 10:00:00,753.43,753.88,752.01,752.2,11476.0,753.43,753.88,752.01,752.2,11476.0
2025-05-29 10:05:00,751.85,751.85,749.02,749.33,5655.0,751.85,751.85,749.02,749.33,5655.0
2025-05-29 10:10:00,749.6,750.8,749.59,750.61,11568.0,749.6,750.8,749.59,750.61,11568.0
2025-05-29 10:15:00,750.35,751.06,748.9,748.91,10100.0,750.35,751.06,748.9,748.91,10100.0
2025-05-29 10:20:00,748.97,749.23,747.73,748.24,27209.0,748.97,749.23,747.73,748.24,27209.0
2025-05-29 10:25:00,748.5,748.5,747.62,747.97,6976.0,748.5,748.5,747.62,747.97,6976.0
2025-05-29 10:30:00,748.25,748.9,747.93,748.0,12381.0,748.25,748.9,747.93,748.0,12381.0
2025-05-29 10:35:00,748.16,749.6,747.82,749.01,7856.0,748.16,749.6,747.82,749.01,7856.0
2025-05-29 10:40:00,749.0,749.86,748.87,749.75,8076.0,749.0,749.86,748.87,749.75,8076.0
2025-05-29 10:45:00,749.75,750.24,749.26,749.89,9334.0,749.75,750.24,749.26,749.89,9334.0
2025-05-29 10:50:00,750.33,750.64,749.09,750.38,10913.0,750.33,750.64,749.09,750.38,10913.0
2025-05-29 10:55:00,750.38,751.19,750.38,750.82,2679.0,750.38,751.19,750.38,750.82,2679.0
2025-05-29 11:00:00,751.17,751.37,749.63,749.63,5013.0,751.17,751.37,749.63,749.63,5013.0
2025-05-29 11:05:00,749.7,750.73,749.37,749.37,23649.0,749.7,750.73,749.37,749.37,23649.0
2025-05-29 11:10:00,749.79,751.14,749.04,749.05,8872.0,749.79,751.14,749.04,749.05,8872.0
2025-05-29 11:15:00,749.4,750.54,749.31,750.21,3873.0,749.4,750.54,749.31,750.21,3873.0
2025-05-29 11:20:00,750.65,750.91,750.12,750.91,7483.0,750.65,750.91,750.12,750.91,7483.0
2025-05-29 11:25:00,750.92,752.65,750.92,752.58,5454.0,750.92,752.65,750.92,752.58,5454.0
2025-05-29 11:30:00,752.62,752.64,749.78,749.78,3413.0,752.62,752.64,749.78,749.78,3413.0
2025-05-29 11:35:00,750.7,750.78,750.39,750.64,1215.0,750.7,750.78,750.39,750.64,1215.0
2025-05-29 11:40:00,750.39,751.07,750.26,751.02,1852.0,750.39,751.07,750.26,751.02,1852.0
2025-05-29 11:45:00,750.59,750.87,750.17,750.18,2151.0,750.59,750.87,750.17,750.18,2151.0
2025-05-29 11:50:00,749.77,751.06,749.77,750.98,1470.0,749.77,751.06,749.77,750.98,1470.0
2025-05-29 11:55:00,750.57,750.83,747.94,748.16,8020.0,750.57,750.83,747.94,748.16,8020.0
2025-05-29 12:00:00,747.31,748.64,746.81,748.63,3446.0,747.31,748.64,746.81,748.63,3446.0
2025-05-29 12:05:00,748.5,749.2,748.23,748.95,1798.0,748.5,749.2,748.23,748.95,1798.0
2025-05-29 12:10:00,749.0,750.95,749.0,750.95,2268.0,749.0,750.95,749.0,750.95,2268.0
2025-05-29 12:15:00,750.75,751.43,750.75,751.35,2228.0,750.75,751.43,750.75,751.35,2228.0
2025-05-29 12:20:00,751.93,751.93,750.92,751.66,3591.0,751.93,751.93,750.92,751.66,3591.0
2025-05-29 12:25:00,751.43,751.9,750.7,751.59,4396.0,751.43,751.9,750.7,751.59,4396.0
2025-05-29 12:30:00,751.52,752.48,751.52,752.3,3982.0,751.52,752.48,751.52,752.3,3982.0
2025-05-29 12:35:00,752.48,753.49,752.48,753.04,3540.0,752.48,753.49,752.48,753.04,3540.0
2025-05-29 12:40:00,753.87,754.13,753.5,753.51,3402.0,753.87,754.13,753.5,753.51,3402.0
2025-05-29 12:45:00,753.92,753.92,753.05,753.06,10343.0,753.92,753.92,753.05,753.06,10343.0
2025-05-29 12:50:00,753.34,753.97,752.5,753.97,3906.0,753.34,753.97,752.5,753.97,3906.0
2025-05-29 12:55:00,753.66,755.0,753.49,754.53,7064.0,753.66,755.0,753.49,754.53,7064.0
2025-05-29 13:00:00,754.41,755.11,753.92,753.93,10724.0,754.41,755.11,753.92,753.93,10724.0
2025-05-29 13:05:00,753.93,753.93,753.01,753.15,5021.0,753.93,753.93,753.01,753.15,5021.0
2025-05-29 13:10:00,753.07,753.56,752.53,752.53,2536.0,753.07,753.56,752.53,752.53,2536.0
2025-05-29 13:15:00,752.77,752.77,752.01,752.06,4443.0,752.77,752.77,752.01,752.06,4443.0
2025-05-29 13:20:00,752.5,753.03,751.56,752.55,10963.0,752.5,753.03,751.56,752.55,10963.0
2025-05-29 13:25:00,752.51,752.73,751.64,752.3,6222.0,752.51,752.73,751.64,752.3,6222.0
2025-05-29 13:30:00,751.7,753.29,751.7,752.97,17640.0,751.7,753.29,751.7,752.97,17640.0
2025-05-29 13:35:00,752.72,753.14,752.6,752.98,2417.0,752.72,753.14,752.6,752.98,2417.0
2025-05-29 13:40:00,753.33,754.11,753.32,753.6,2800.0,753.33,754.11,753.32,753.6,2800.0
2025-05-29 13:45:00,753.6,754.55,753.59,753.96,4196.0,753.6,754.55,753.59,753.96,4196.0
2025-05-29 13:50:00,753.76,754.98,753.76,754.28,5057.0,753.76,754.98,753.76,754.28,5057.0
2025-05-29 13:55:00,754.28,754.87,754.27,754.28,3920.0,754.28,754.87,754.27,754.28,3920.0
2025-05-29 14:00:00,754.27,754.8,754.22,754.75,3157.0,754.27,754.8,754.22,754.75,3157.0
2025-05-29 14:05:00,754.82,754.82,754.27,754.36,1702.0,754.82,754.82,754.27,754.36,1702.0
2025-05-29 14:10:00,754.28,754.8,754.03,754.66,6046.0,754.28,754.8,754.03,754.66,6046.0
2025-05-29 14:15:00,754.23,754.23,752.82,752.83,797.0,754.23,754.23,752.82,752.83,797.0
2025-05-29 14:20:00,752.83,753.61,752.46,753.61,1662.0,752.83,753.61,752.46,753.61,1662.0
2025-05-29 14:25:00,753.64,753.96,752.95,752.96,1864.0,753.64,753.96,752.95,752.96,1864.0
2025-05-29 14:30:00,752.96,753.59,752.66,753.59,5316.0,752.96,753.59,752.66,753.59,5316.0
2025-05-29 14:35:00,753.69,754.28,753.18,754.28,2160.0,753.69,754.28,753.18,754.28,2160.0
2025-05-29 14:40:00,754.31,754.69,753.87,753.87,4015.0,754.31,754.69,753.87,753.87,4015.0
2025-05-29 14:45:00,753.84,754.2,753.81,754.18,2556.0,753.84,754.2,753.81,754.18,2556.0
2025-05-29 14:50:00,754.2,755.02,754.05,754.73,4730.0,754.2,755.02,754.05,754.73,4730.0
2025-05-29 14:55:00,754.81,755.29,753.96,754.3,5845.0,754.81,755.29,753.96,754.3,5845.0
2025-05-29 15:00:00,754.15,755.12,754.14,755.06,6546.0,754.15,755.12,754.14,755.06,6546.0
2025-05-29 15:05:00,754.93,754.93,753.55,753.77,5715.0,754.93,754.93,753.55,753.77,5715.0
2025-05-29 15:10:00,754.06,754.21,753.36,753.7,3633.0,754.06,754.21,753.36,753.7,3633.0
2025-05-29 15:15:00,753.49,754.35,753.01,754.21,2953.0,753.49,754.35,753.01,754.21,2953.0
2025-05-29 15:20:00,754.43,755.33,754.43,755.17,4542.0,754.43,755.33,754.43,755.17,4542.0
2025-05-29 15:25:00,754.98,755.3,754.37,754.55,4304.0,754.98,755.3,754.37,754.55,4304.0
2025-05-29 15:30:00,754.55,755.23,754.55,755.11,5998.0,754.55,755.23,754.55,755.11,5998.0
2025-05-29 15:35:00,755.11,755.18,754.77,754.96,6842.0,755.11,755.18,754.77,754.96,6842.0
2025-05-29 15:40:00,755.0,755.69,754.96,755.32,6268.0,755.0,755.69,754.96,755.32,6268.0
2025-05-29 15:45:00,755.21,756.43,755.14,756.03,8840.0,755.21,756.43,755.14,756.03,8840.0
2025-05-29 15:50:00,756.44,757.03,755.54,756.18,22847.0,756.44,757.03,755.54,756.18,22847.0
2025-05-29 15:55:00,756.18,757.21,755.85,757.2,48206.0,756.18,757.21,755.85,757.2,48206.0
2025-05-30 09:30:00,760.0,760.05,756.15,757.88,23788.0,760.0,760.05,756.15,757.88,23788.0
2025-05-30 09:35:00,757.66,757.66,755.24,756.92,3361.0,757.66,757.66,755.24,756.92,3361.0
2025-05-30 09:40:00,757.5,757.83,756.83,757.15,3062.0,757.5,757.83,756.83,757.15,3062.0
2025-05-30 09:45:00,757.39,760.45,757.39,758.91,4630.0,757.39,760.45,757.39,758.91,4630.0
2025-05-30 09:50:00,758.91,758.91,756.37,758.0,3023.0,758.91,758.91,756.37,758.0,3023.0
2025-05-30 09:55:00,758.16,759.45,757.62,758.88,8084.0,758.16,759.45,757.62,758.88,8084.0
2025-05-30 10:00:00,759.18,761.02,758.56,758.84,7792.0,759.18,761.02,758.56,758.84,7792.0
2025-05-30 10:05:00,759.1,759.44,758.42,758.48,1212.0,759.1,759.44,758.42,758.48,1212.0
2025-05-30 10:10:00,758.53,759.25,757.63,759.11,6913.0,758.53,759.25,757.63,759.11,6913.0
2025-05-30 10:15:00,759.18,759.2,758.27,759.13,2928.0,759.18,759.2,758.27,759.13,2928.0
2025-05-30 10:20:00,759.22,759.28,758.6,759.15,3030.0,759.22,759.28,758.6,759.15,3030.0
2025-05-30 10:25:00,759.06,759.06,757.92,758.42,1695.0,759.06,759.06,757.92,758.42,1695.0
2025-05-30 10:30:00,758.07,759.02,758.07,758.8,3772.0,758.07,759.02,758.07,758.8,3772.0
2025-05-30 10:35:00,758.28,758.55,758.02,758.35,55904.0,758.28,758.55,758.02,758.35,55904.0
2025-05-30 10:40:00,757.82,757.93,756.59,756.73,1952.0,757.82,757.93,756.59,756.73,1952.0
2025-05-30 10:45:00,756.48,758.25,756.0,758.23,3074.0,756.48,758.25,756.0,758.23,3074.0
2025-05-30 10:50:00,757.84,758.17,756.5,756.51,2204.0,757.84,758.17,756.5,756.51,2204.0
2025-05-30 10:55:00,757.0,757.01,755.99,756.93,4670.0,757.0,757.01,755.99,756.93,4670.0
2025-05-30 11:00:00,756.92,756.92,755.97,756.07,816.0,756.92,756.92,755.97,756.07,816.0
2025-05-30 11:05:00,756.32,756.61,755.76,755.99,3282.0,756.32,756.61,755.76,755.99,3282.0
2025-05-30 11:10:00,755.51,756.27,755.18,755.84,3505.0,755.51,756.27,755.18,755.84,3505.0
2025-05-30 11:15:00,755.77,755.9,755.27,755.42,5333.0,755.77,755.9,755.27,755.42,5333.0
2025-05-30 11:20:00,755.77,756.23,755.53,755.71,2233.0,755.77,756.23,755.53,755.71,2233.0
2025-05-30 11:25:00,755.75,756.75,755.51,755.9,4358.0,755.75,756.75,755.51,755.9,4358.0
2025-05-30 11:30:00,755.85,755.86,753.82,754.4,2922.0,755.85,755.86,753.82,754.4,2922.0
2025-05-30 11:35:00,754.47,754.91,754.2,754.33,4193.0,754.47,754.91,754.2,754.33,4193.0
2025-05-30 11:40:00,754.33,754.7,754.28,754.7,874.0,754.33,754.7,754.28,754.7,874.0
2025-05-30 11:45:00,754.18,754.85,753.84,754.77,5843.0,754.18,754.85,753.84,754.77,5843.0
2025-05-30 11:50:00,755.07,755.19,754.63,755.07,3301.0,755.07,755.19,754.63,755.07,3301.0
2025-05-30 11:55:00,754.7,755.56,754.49,755.47,6222.0,754.7,755.56,754.49,755.47,6222.0
2025-05-30 12:00:00,755.4,755.61,754.87,754.88,3757.0,755.4,755.61,754.87,754.88,3757.0
2025-05-30 12:05:00,755.5,756.47,755.5,756.31,1620.0,755.5,756.47,755.5,756.31,1620.0
2025-05-30 12:10:00,756.31,756.67,756.03,756.15,1142.0,756.31,756.67,756.03,756.15,1142.0
2025-05-30 12:15:00,756.13,756.67,754.33,754.39,5940.0,756.13,756.67,754.33,754.39,5940.0
2025-05-30 12:20:00,754.39,754.4,753.01,753.44,6030.0,754.39,754.4,753.01,753.44,6030.0
2025-05-30 12:25:00,753.2,753.25,750.56,751.39,6956.0,753.2,753.25,750.56,751.39,6956.0
2025-05-30 12:30:00,751.74,751.74,748.39,750.09,5421.0,751.74,751.74,748.39,750.09,5421.0
2025-05-30 12:35:00,750.09,751.75,750.02,751.38,10983.0,750.09,751.75,750.02,751.38,10983.0
2025-05-30 12:40:00,751.38,751.5,750.07,750.07,5477.0,751.38,751.5,750.07,750.07,5477.0
2025-05-30 12:45:00,749.87,750.74,749.1,749.1,5210.0,749.87,750.74,749.1,749.1,5210.0
2025-05-30 12:50:00,749.35,749.35,747.62,748.75,10782.0,749.35,749.35,747.62,748.75,10782.0
2025-05-30 12:55:00,748.43,748.6,747.84,748.01,7974.0,748.43,748.6,747.84,748.01,7974.0
2025-05-30 13:00:00,747.64,748.74,747.27,747.51,7919.0,747.64,748.74,747.27,747.51,7919.0
2025-05-30 13:05:00,747.51,749.02,747.5,748.57,6851.0,747.51,749.02,747.5,748.57,6851.0
2025-05-30 13:10:00,748.35,749.4,747.9,748.49,5868.0,748.35,749.4,747.9,748.49,5868.0
2025-05-30 13:15:00,748.17,749.6,748.17,749.25,1860.0,748.17,749.6,748.17,749.25,1860.0
2025-05-30 13:20:00,749.25,749.5,748.36,748.76,3465.0,749.25,749.5,748.36,748.76,3465.0
2025-05-30 13:25:00,748.68,749.05,748.02,749.0,4916.0,748.68,749.05,748.02,749.0,4916.0
2025-05-30 13:30:00,748.96,749.25,748.76,748.76,900.0,748.96,749.25,748.76,748.76,900.0
2025-05-30 13:35:00,749.35,749.98,749.09,749.25,4303.0,749.35,749.98,749.09,749.25,4303.0
2025-05-30 13:40:00,749.42,749.52,748.99,749.04,6931.0,749.42,749.52,748.99,749.04,6931.0
2025-05-30 13:45:00,749.03,749.9,748.92,749.41,6048.0,749.03,749.9,748.92,749.41,6048.0
2025-05-30 13:50:00,749.74,749.84,749.38,749.64,1930.0,749.74,749.84,749.38,749.64,1930.0
2025-05-30 13:55:00,749.14,749.14,748.58,748.71,1811.0,749.14,749.14,748.58,748.71,1811.0
2025-05-30 14:00:00,748.71,749.84,748.71,749.84,7418.0,748.71,749.84,748.71,749.84,7418.0
2025-05-30 14:05:00,749.77,750.72,749.61,750.33,3413.0,749.77,750.72,749.61,750.33,3413.0
2025-05-30 14:10:00,750.34,751.12,750.34,750.71,7186.0,750.34,751.12,750.34,750.71,7186.0
2025-05-30 14:15:00,750.47,751.86,750.33,751.86,4584.0,750.47,751.86,750.33,751.86,4584.0
2025-05-30 14:20:00,751.47,752.38,751.06,752.23,3310.0,751.47,752.38,751.06,752.23,3310.0
2025-05-30 14:25:00,751.91,752.72,751.91,752.69,2514.0,751.91,752.72,751.91,752.69,2514.0
2025-05-30 14:30:00,752.91,752.91,751.75,751.75,5143.0,752.91,752.91,751.75,751.75,5143.0
2025-05-30 14:35:00,751.52,752.17,751.52,752.15,1972.0,751.52,752.17,751.52,752.15,1972.0
2025-05-30 14:40:00,752.42,752.42,751.63,752.05,9329.0,752.42,752.42,751.63,752.05,9329.0
2025-05-30 14:45:00,752.15,752.85,752.15,752.76,3060.0,752.15,752.85,752.15,752.76,3060.0
2025-05-30 14:50:00,752.78,753.67,752.78,753.29,6871.0,752.78,753.67,752.78,753.29,6871.0
2025-05-30 14:55:00,753.28,753.34,752.57,753.03,3904.0,753.28,753.34,752.57,753.03,3904.0
2025-05-30 15:00:00,752.97,753.55,752.8,753.31,4331.0,752.97,753.55,752.8,753.31,4331.0
2025-05-30 15:05:00,753.34,753.34,752.24,752.24,5559.0,753.34,753.34,752.24,752.24,5559.0
2025-05-30 15:10:00,752.26,752.59,751.6,751.74,6382.0,752.26,752.59,751.6,751.74,6382.0
2025-05-30 15:15:00,751.75,752.74,751.24,752.73,9768.0,751.75,752.74,751.24,752.73,9768.0
2025-05-30 15:20:00,752.48,753.51,752.46,753.51,9685.0,752.48,753.51,752.46,753.51,9685.0
2025-05-30 15:25:00,753.51,754.86,753.51,754.61,7166.0,753.51,754.86,753.51,754.61,7166.0
2025-05-30 15:30:00,754.86,754.98,753.92,754.87,16288.0,754.86,754.98,753.92,754.87,16288.0
2025-05-30 15:35:00,754.86,755.95,754.73,754.73,8977.0,754.86,755.95,754.73,754.73,8977.0
2025-05-30 15:40:00,754.73,754.73,753.17,753.43,16856.0,754.73,754.73,753.17,753.43,16856.0
2025-05-30 15:45:00,753.43,754.89,752.93,754.76,6513.0,753.43,754.89,752.93,754.76,6513.0
2025-05-30 15:50:00,754.6,756.81,752.16,753.55,33055.0,754.6,756.81,752.16,753.55,33055.0
2025-05-30 15:55:00,751.98,754.71,750.09,752.61,88785.0,751.98,754.71,750.09,752.61,88785.0
2025-06-02 09:30:00,749.51,751.12,748.34,748.62,24617.0,749.51,751.12,748.34,748.62,24617.0
2025-06-02 09:35:00,749.37,752.98,748.54,752.98,12344.0,749.37,752.98,748.54,752.98,12344.0
2025-06-02 09:40:00,753.55,754.84,752.7,754.72,7371.0,753.55,754.84,752.7,754.72,7371.0
2025-06-02 09:45:00,755.16,758.69,755.16,758.67,27268.0,755.16,758.69,755.16,758.67,27268.0
2025-06-02 09:50:00,758.34,758.34,754.1,754.4,23256.0,758.34,758.34,754.1,754.4,23256.0
2025-06-02 09:55:00,754.4,755.54,754.15,754.58,12771.0,754.4,755.54,754.15,754.58,12771.0
2025-06-02 10:00:00,754.24,754.24,751.81,753.75,9299.0,754.24,754.24,751.81,753.75,9299.0
2025-06-02 10:05:00,753.62,755.27,752.22,754.48,8387.0,753.62,755.27,752.22,754.48,8387.0
2025-06-02 10:10:00,754.88,755.16,753.31,754.75,10077.0,754.88,755.16,753.31,754.75,10077.0
2025-06-02 10:15:00,755.15,757.53,754.99,757.06,9565.0,755.15,757.53,754.99,757.06,9565.0
2025-06-02 10:20:00,757.06,758.04,756.88,757.49,14922.0,757.06,758.04,756.88,757.49,14922.0
2025-06-02 10:25:00,757.67,759.5,757.67,759.28,7801.0,757.67,759.5,757.67,759.28,7801.0
2025-06-02 10:30:00,759.33,759.88,758.02,759.42,8349.0,759.33,759.88,758.02,759.42,8349.0
2025-06-02 10:35:00,759.84,760.03,758.15,758.38,9093.0,759.84,760.03,758.15,758.38,9093.0
2025-06-02 10:40:00,758.29,758.94,757.64,757.64,4025.0,758.29,758.94,757.64,757.64,4025.0
2025-06-02 10:45:00,757.66,758.66,756.54,756.64,5297.0,757.66,758.66,756.54,756.64,5297.0
2025-06-02 10:50:00,756.73,758.12,756.65,757.3,5989.0,756.73,758.12,756.65,757.3,5989.0
2025-06-02 10:55:00,757.48,758.9,756.88,758.54,7046.0,757.48,758.9,756.88,758.54,7046.0
2025-06-02 11:00:00,758.54,758.79,757.04,757.39,17199.0,758.54,758.79,757.04,757.39,17199.0
2025-06-02 11:05:00,757.37,758.17,757.29,757.9,11609.0,757.37,758.17,757.29,757.9,11609.0
2025-06-02 11:10:00,757.85,760.18,757.85,759.75,30000.0,757.85,760.18,757.85,759.75,30000.0
2025-06-02 11:15:00,759.89,759.89,758.73,758.91,9680.0,759.89,759.89,758.73,758.91,9680.0
2025-06-02 11:20:00,759.09,760.04,759.09,759.84,6120.0,759.09,760.04,759.09,759.84,6120.0
2025-06-02 11:25:00,760.05,760.05,758.68,759.78,7428.0,760.05,760.05,758.68,759.78,7428.0
2025-06-02 11:30:00,759.58,760.4,759.19,760.07,3720.0,759.58,760.4,759.19,760.07,3720.0
2025-06-02 11:35:00,760.2,761.24,759.8,761.21,24793.0,760.2,761.24,759.8,761.21,24793.0
2025-06-02 11:40:00,761.21,761.91,760.93,761.38,8043.0,761.21,761.91,760.93,761.38,8043.0
2025-06-02 11:45:00,761.48,761.96,761.26,761.96,3950.0,761.48,761.96,761.26,761.96,3950.0
2025-06-02 11:50:00,761.69,762.47,761.34,761.55,7624.0,761.69,762.47,761.34,761.55,7624.0
2025-06-02 11:55:00,761.55,761.55,760.81,761.18,4988.0,761.55,761.55,760.81,761.18,4988.0
2025-06-02 12:00:00,761.47,761.64,759.81,759.86,6370.0,761.47,761.64,759.81,759.86,6370.0
2025-06-02 12:05:00,759.86,760.56,759.75,760.52,5300.0,759.86,760.56,759.75,760.52,5300.0
2025-06-02 12:10:00,760.59,761.14,760.51,761.06,2684.0,760.59,761.14,760.51,761.06,2684.0
2025-06-02 12:15:00,761.13,761.14,760.25,760.69,7100.0,761.13,761.14,760.25,760.69,7100.0
2025-06-02 12:20:00,761.11,761.37,760.47,760.75,3374.0,761.11,761.37,760.47,760.75,3374.0
2025-06-02 12:25:00,760.47,760.47,758.31,758.45,3510.0,760.47,760.47,758.31,758.45,3510.0
2025-06-02 12:30:00,758.98,759.35,758.98,759.34,1000.0,758.98,759.35,758.98,759.34,1000.0
2025-06-02 12:35:00,759.52,759.54,759.11,759.38,2638.0,759.52,759.54,759.11,759.38,2638.0
2025-06-02 12:40:00,759.38,759.66,759.01,759.23,4700.0,759.38,759.66,759.01,759.23,4700.0
2025-06-02 12:45:00,759.23,759.46,759.04,759.15,1898.0,759.23,759.46,759.04,759.15,1898.0
2025-06-02 12:50:00,759.13,760.05,758.9,760.05,5623.0,759.13,760.05,758.9,760.05,5623.0
2025-06-02 12:55:00,759.89,760.07,759.75,760.06,3400.0,759.89,760.07,759.75,760.06,3400.0
2025-06-02 13:00:00,760.06,761.0,759.82,760.1,9801.0,760.06,761.0,759.82,760.1,9801.0
2025-06-02 13:05:00,760.01,760.5,759.84,760.5,4277.0,760.01,760.5,759.84,760.5,4277.0
2025-06-02 13:10:00,760.41,760.41,759.5,759.5,6139.0,760.41,760.41,759.5,759.5,6139.0
2025-06-02 13:15:00,759.38,759.59,759.1,759.1,3978.0,759.38,759.59,759.1,759.1,3978.0
2025-06-02 13:20:00,759.39,759.58,759.0,759.53,3560.0,759.39,759.58,759.0,759.53,3560.0
2025-06-02 13:25:00,759.44,759.49,758.91,759.21,3439.0,759.44,759.49,758.91,759.21,3439.0
2025-06-02 13:30:00,759.5,759.66,759.08,759.08,2431.0,759.5,759.66,759.08,759.08,2431.0
2025-06-02 13:35:00,759.25,759.92,759.25,759.91,2366.0,759.25,759.92,759.25,759.91,2366.0
2025-06-02 13:40:00,759.67,759.94,759.37,759.53,7353.0,759.67,759.94,759.37,759.53,7353.0
2025-06-02 13:45:00,759.53,760.12,759.48,759.91,3452.0,759.53,760.12,759.48,759.91,3452.0
2025-06-02 13:50:00,759.88,760.12,759.66,759.95,3317.0,759.88,760.12,759.66,759.95,3317.0
2025-06-02 13:55:00,759.95,760.39,759.94,760.01,5504.0,759.95,760.39,759.94,760.01,5504.0
2025-06-02 14:00:00,759.84,760.5,759.84,760.04,2875.0,759.84,760.5,759.84,760.04,2875.0
2025-06-02 14:05:00,760.2,760.62,759.72,759.91,5569.0,760.2,760.62,759.72,759.91,5569.0
2025-06-02 14:10:00,759.91,760.67,759.91,760.5,5762.0,759.91,760.67,759.91,760.5,5762.0
2025-06-02 14:15:00,760.75,761.3,760.55,761.0,6879.0,760.75,761.3,760.55,761.0,6879.0
2025-06-02 14:20:00,760.79,761.8,760.63,761.5,4762.0,760.79,761.8,760.63,761.5,4762.0
2025-06-02 14:25:00,761.5,762.05,761.43,762.05,7790.0,761.5,762.05,761.43,762.05,7790.0
2025-06-02 14:30:00,761.94,762.33,761.77,761.9,7256.0,761.94,762.33,761.77,761.9,7256.0
2025-06-02 14:35:00,761.82,761.86,761.62,761.85,1236.0,761.82,761.86,761.62,761.85,1236.0
2025-06-02 14:40:00,761.85,761.9,761.44,761.71,2800.0,761.85,761.9,761.44,761.71,2800.0
2025-06-02 14:45:00,761.69,761.73,760.95,760.96,5153.0,761.69,761.73,760.95,760.96,5153.0
2025-06-02 14:50:00,760.88,761.54,760.88,761.31,3894.0,760.88,761.54,760.88,761.31,3894.0
2025-06-02 14:55:00,761.42,761.7,761.39,761.58,2629.0,761.42,761.7,761.39,761.58,2629.0
2025-06-02 15:00:00,761.8,762.31,761.64,762.19,3698.0,761.8,762.31,761.64,762.19,3698.0
2025-06-02 15:05:00,762.19,762.2,761.59,761.77,8312.0,762.19,762.2,761.59,761.77,8312.0
2025-06-02 15:10:00,761.59,761.88,761.45,761.75,7498.0,761.59,761.88,761.45,761.75,7498.0
2025-06-02 15:15:00,761.74,761.74,761.31,761.54,5095.0,761.74,761.74,761.31,761.54,5095.0
2025-06-02 15:20:00,761.46,762.49,761.37,762.41,2559.0,761.46,762.49,761.37,762.41,2559.0
2025-06-02 15:25:00,762.38,762.47,762.19,762.42,7044.0,762.38,762.47,762.19,762.42,7044.0
2025-06-02 15:30:00,762.42,762.54,762.1,762.54,2823.0,762.42,762.54,762.1,762.54,2823.0
2025-06-02 15:35:00,762.36,762.87,762.22,762.31,7626.0,762.36,762.87,762.22,762.31,7626.0
2025-06-02 15:40:00,762.29,763.02,762.13,762.73,13004.0,762.29,763.02,762.13,762.73,13004.0
2025-06-02 15:45:00,762.49,762.96,762.36,762.71,10805.0,762.49,762.96,762.36,762.71,10805.0
2025-06-02 15:50:00,762.91,763.71,762.37,763.07,25204.0,762.91,763.71,762.37,763.07,25204.0
2025-06-02 15:55:00,763.44,765.08,763.33,764.99,65355.0,763.44,765.08,763.33,764.99,65355.0
2025-06-03 09:30:00,762.83,767.99,762.83,766.95,29670.0,762.83,767.99,762.83,766.95,29670.0
2025-06-03 09:35:00,767.16,768.09,765.97,765.97,7297.0,767.16,768.09,765.97,765.97,7297.0
2025-06-03 09:40:00,766.0,766.39,765.26,765.73,4153.0,766.0,766.39,765.26,765.73,4153.0
2025-06-03 09:45:00,765.93,765.93,764.21,764.53,3858.0,765.93,765.93,764.21,764.53,3858.0
2025-06-03 09:50:00,764.56,764.74,761.13,761.67,14542.0,764.56,764.74,761.13,761.67,14542.0
2025-06-03 09:55:00,761.44,761.44,759.84,760.2,14117.0,761.44,761.44,759.84,760.2,14117.0
2025-06-03 10:00:00,760.23,761.2,760.01,760.5,7844.0,760.23,761.2,760.01,760.5,7844.0
2025-06-03 10:05:00,760.61,762.07,759.85,760.87,13118.0,760.61,762.07,759.85,760.87,13118.0
2025-06-03 10:10:00,760.52,761.27,760.14,760.83,7622.0,760.52,761.27,760.14,760.83,7622.0
2025-06-03 10:15:00,760.83,761.26,759.99,761.0,4333.0,760.83,761.26,759.99,761.0,4333.0
2025-06-03 10:20:00,760.99,761.26,760.01,760.01,4721.0,760.99,761.26,760.01,760.01,4721.0
2025-06-03 10:25:00,760.0,760.66,759.46,760.58,6589.0,760.0,760.66,759.46,760.58,6589.0
2025-06-03 10:30:00,760.33,760.68,759.1,759.68,7526.0,760.33,760.68,759.1,759.68,7526.0
2025-06-03 10:35:00,759.01,759.88,759.01,759.59,3582.0,759.01,759.88,759.01,759.59,3582.0
2025-06-03 10:40:00,759.59,760.04,758.98,759.93,8943.0,759.59,760.04,758.98,759.93,8943.0
2025-06-03 10:45:00,760.17,760.84,760.17,760.5,3936.0,760.17,760.84,760.17,760.5,3936.0
2025-06-03 10:50:00,760.5,760.54,759.77,760.04,10253.0,760.5,760.54,759.77,760.04,10253.0
2025-06-03 10:55:00,760.12,761.18,759.71,761.16,11955.0,760.12,761.18,759.71,761.16,11955.0
2025-06-03 11:00:00,761.08,761.48,760.82,761.42,4935.0,761.08,761.48,760.82,761.42,4935.0
2025-06-03 11:05:00,761.49,762.14,760.07,760.07,9842.0,761.49,762.14,760.07,760.07,9842.0
2025-06-03 11:10:00,759.33,760.0,759.01,759.99,4337.0,759.33,760.0,759.01,759.99,4337.0
2025-06-03 11:15:00,759.99,760.51,759.8,760.31,7300.0,759.99,760.51,759.8,760.31,7300.0
2025-06-03 11:20:00,760.24,760.56,759.59,759.72,10896.0,760.24,760.56,759.59,759.72,10896.0
2025-06-03 11:25:00,760.05,760.72,760.05,760.24,5084.0,760.05,760.72,760.05,760.24,5084.0
2025-06-03 11:30:00,760.41,761.2,760.09,760.86,4010.0,760.41,761.2,760.09,760.86,4010.0
2025-06-03 11:35:00,760.86,761.01,760.47,760.85,1200.0,760.86,761.01,760.47,760.85,1200.0
2025-06-03 11:40:00,761.14,761.29,760.72,760.9,4264.0,761.14,761.29,760.72,760.9,4264.0
2025-06-03 11:45:00,761.13,761.2,759.09,759.09,7355.0,761.13,761.2,759.09,759.09,7355.0
2025-06-03 11:50:00,758.59,759.02,758.33,758.58,8004.0,758.59,759.02,758.33,758.58,8004.0
2025-06-03 11:55:00,758.65,759.58,758.16,758.99,4352.0,758.65,759.58,758.16,758.99,4352.0
2025-06-03 12:00:00,759.38,759.92,759.05,759.87,4402.0,759.38,759.92,759.05,759.87,4402.0
2025-06-03 12:05:00,759.97,760.08,758.98,759.0,2120.0,759.97,760.08,758.98,759.0,2120.0
2025-06-03 12:10:00,759.29,760.11,759.28,760.11,2800.0,759.29,760.11,759.28,760.11,2800.0
2025-06-03 12:15:00,760.13,760.82,760.05,760.46,4290.0,760.13,760.82,760.05,760.46,4290.0
2025-06-03 12:20:00,760.54,760.68,760.28,760.41,2740.0,760.54,760.68,760.28,760.41,2740.0
2025-06-03 12:25:00,760.45,760.64,760.45,760.53,1269.0,760.45,760.64,760.45,760.53,1269.0
2025-06-03 12:30:00,760.53,760.94,760.52,760.54,1548.0,760.53,760.94,760.52,760.54,1548.0
2025-06-03 12:35:00,760.66,761.52,760.66,761.32,9645.0,760.66,761.52,760.66,761.32,9645.0
2025-06-03 12:40:00,761.32,761.82,761.14,761.64,3476.0,761.32,761.82,761.14,761.64,3476.0
2025-06-03 12:45:00,761.5,762.13,761.5,761.98,1895.0,761.5,762.13,761.5,761.98,1895.0
2025-06-03 12:50:00,762.02,762.48,761.83,762.41,3725.0,762.02,762.48,761.83,762.41,3725.0
2025-06-03 12:55:00,762.48,763.15,762.48,762.76,3716.0,762.48,763.15,762.48,762.76,3716.0
2025-06-03 13:00:00,762.68,762.84,762.55,762.72,2415.0,762.68,762.84,762.55,762.72,2415.0
2025-06-03 13:05:00,762.72,762.87,762.46,762.64,4137.0,762.72,762.87,762.46,762.64,4137.0
2025-06-03 13:10:00,762.57,762.79,762.4,762.48,5538.0,762.57,762.79,762.4,762.48,5538.0
2025-06-03 13:15:00,762.55,763.2,762.27,763.19,4515.0,762.55,763.2,762.27,763.19,4515.0
2025-06-03 13:20:00,762.86,763.63,762.86,763.27,5992.0,762.86,763.63,762.86,763.27,5992.0
2025-06-03 13:25:00,762.96,763.01,762.67,762.67,3210.0,762.96,763.01,762.67,762.67,3210.0
2025-06-03 13:30:00,762.65,762.72,762.36,762.72,3958.0,762.65,762.72,762.36,762.72,3958.0
2025-06-03 13:35:00,762.53,762.64,762.18,762.4,7056.0,762.53,762.64,762.18,762.4,7056.0
2025-06-03 13:40:00,762.55,762.78,761.93,762.18,2644.0,762.55,762.78,761.93,762.18,2644.0
2025-06-03 13:45:00,762.17,762.32,761.33,761.33,2373.0,762.17,762.32,761.33,761.33,2373.0
2025-06-03 13:50:00,761.35,762.24,761.32,762.13,3721.0,761.35,762.24,761.32,762.13,3721.0
2025-06-03 13:55:00,762.3,762.52,761.55,761.71,2072.0,762.3,762.52,761.55,761.71,2072.0
2025-06-03 14:00:00,761.71,761.71,760.1,760.66,5708.0,761.71,761.71,760.1,760.66,5708.0
2025-06-03 14:05:00,760.74,760.74,760.01,760.29,2575.0,760.74,760.74,760.01,760.29,2575.0
2025-06-03 14:10:00,760.14,760.14,759.28,759.94,4033.0,760.14,760.14,759.28,759.94,4033.0
2025-06-03 14:15:00,759.8,760.11,759.38,759.79,15711.0,759.8,760.11,759.38,759.79,15711.0
2025-06-03 14:20:00,759.84,760.18,759.78,760.17,3303.0,759.84,760.18,759.78,760.17,3303.0
2025-06-03 14:25:00,759.66,760.03,759.65,760.03,4000.0,759.66,760.03,759.65,760.03,4000.0
2025-06-03 14:30:00,759.92,760.3,759.87,760.0,2372.0,759.92,760.3,759.87,760.0,2372.0
2025-06-03 14:35:00,759.82,759.85,759.49,759.68,2984.0,759.82,759.85,759.49,759.68,2984.0
2025-06-03 14:40:00,759.96,760.32,759.63,760.22,5347.0,759.96,760.32,759.63,760.22,5347.0
2025-06-03 14:45:00,760.23,760.3,760.2,760.2,2173.0,760.23,760.3,760.2,760.2,2173.0
2025-06-03 14:50:00,760.04,760.05,759.7,759.85,3250.0,760.04,760.05,759.7,759.85,3250.0
2025-06-03 14:55:00,759.92,760.49,759.6,760.44,8094.0,759.92,760.49,759.6,760.44,8094.0
2025-06-03 15:00:00,760.45,760.98,760.44,760.69,5648.0,760.45,760.98,760.44,760.69,5648.0
2025-06-03 15:05:00,760.82,761.05,760.63,760.73,3666.0,760.82,761.05,760.63,760.73,3666.0
2025-06-03 15:10:00,760.93,760.93,759.93,760.13,5761.0,760.93,760.93,759.93,760.13,5761.0
2025-06-03 15:15:00,760.14,760.14,759.7,759.87,5385.0,760.14,760.14,759.7,759.87,5385.0
2025-06-03 15:20:00,759.71,760.33,759.71,760.1,7211.0,759.71,760.33,759.71,760.1,7211.0
2025-06-03 15:25:00,760.1,760.61,759.86,760.48,5893.0,760.1,760.61,759.86,760.48,5893.0
2025-06-03 15:30:00,760.47,760.79,760.01,760.01,9614.0,760.47,760.79,760.01,760.01,9614.0
2025-06-03 15:35:00,760.05,760.34,759.81,760.01,6798.0,760.05,760.34,759.81,760.01,6798.0
2025-06-03 15:40:00,760.13,760.41,759.81,760.38,11157.0,760.13,760.41,759.81,760.38,11157.0
2025-06-03 15:45:00,760.67,761.23,760.18,760.65,6078.0,760.67,761.23,760.18,760.65,6078.0
2025-06-03 15:50:00,760.48,763.12,760.46,763.07,12085.0,760.48,763.12,760.46,763.07,12085.0
2025-06-03 15:55:00,762.88,765.38,762.88,764.49,53560.0,762.88,765.38,762.88,764.49,53560.0
2025-06-04 09:30:00,762.33,765.85,762.0,764.08,20526.0,762.33,765.85,762.0,764.08,20526.0
2025-06-04 09:35:00,763.95,764.81,763.52,764.81,6595.0,763.95,764.81,763.52,764.81,6595.0
2025-06-04 09:40:00,764.86,765.86,764.35,765.28,6267.0,764.86,765.86,764.35,765.28,6267.0
2025-06-04 09:45:00,765.54,767.07,765.47,766.88,4083.0,765.54,767.07,765.47,766.88,4083.0
2025-06-04 09:50:00,767.37,767.96,766.66,766.7,5566.0,767.37,767.96,766.66,766.7,5566.0
2025-06-04 09:55:00,766.65,767.8,766.28,767.32,3947.0,766.65,767.8,766.28,767.32,3947.0
2025-06-04 10:00:00,766.75,767.31,765.61,765.94,7596.0,766.75,767.31,765.61,765.94,7596.0
2025-06-04 10:05:00,765.94,766.08,764.4,764.78,9453.0,765.94,766.08,764.4,764.78,9453.0
2025-06-04 10:10:00,765.15,766.17,765.15,766.01,1887.0,765.15,766.17,765.15,766.01,1887.0
2025-06-04 10:15:00,765.98,766.54,764.59,765.01,3394.0,765.98,766.54,764.59,765.01,3394.0
2025-06-04 10:20:00,765.33,765.33,764.52,764.61,2997.0,765.33,765.33,764.52,764.61,2997.0
2025-06-04 10:25:00,764.36,765.2,764.01,764.83,5408.0,764.36,765.2,764.01,764.83,5408.0
2025-06-04 10:30:00,764.75,765.56,764.75,765.46,1500.0,764.75,765.56,764.75,765.46,1500.0
2025-06-04 10:35:00,765.43,765.62,765.03,765.03,1200.0,765.43,765.62,765.03,765.03,1200.0
2025-06-04 10:40:00,765.05,765.14,763.42,763.42,4609.0,765.05,765.14,763.42,763.42,4609.0
2025-06-04 10:45:00,763.34,764.26,763.07,763.51,7840.0,763.34,764.26,763.07,763.51,7840.0
2025-06-04 10:50:00,762.99,763.28,762.79,763.07,3018.0,762.99,763.28,762.79,763.07,3018.0
2025-06-04 10:55:00,762.92,764.28,762.91,764.28,19327.0,762.92,764.28,762.91,764.28,19327.0
2025-06-04 11:00:00,764.13,764.51,764.06,764.45,7836.0,764.13,764.51,764.06,764.45,7836.0
2025-06-04 11:05:00,764.46,764.85,764.11,764.28,4245.0,764.46,764.85,764.11,764.28,4245.0
2025-06-04 11:10:00,764.03,764.32,763.53,763.71,2547.0,764.03,764.32,763.53,763.71,2547.0
2025-06-04 11:15:00,763.38,763.8,763.38,763.66,3153.0,763.38,763.8,763.38,763.66,3153.0
2025-06-04 11:20:00,763.4,765.06,763.01,765.03,16858.0,763.4,765.06,763.01,765.03,16858.0
2025-06-04 11:25:00,765.0,766.46,764.71,764.71,14240.0,765.0,766.46,764.71,764.71,14240.0
2025-06-04 11:30:00,764.99,766.36,764.98,766.36,3047.0,764.99,766.36,764.98,766.36,3047.0
2025-06-04 11:35:00,766.46,766.76,766.36,766.48,5441.0,766.46,766.76,766.36,766.48,5441.0
2025-06-04 11:40:00,766.48,767.0,766.23,766.88,4979.0,766.48,767.0,766.23,766.88,4979.0
2025-06-04 11:45:00,766.85,767.48,766.79,767.33,3770.0,766.85,767.48,766.79,767.33,3770.0
2025-06-04 11:50:00,767.59,767.83,767.24,767.49,2100.0,767.59,767.83,767.24,767.49,2100.0
2025-06-04 11:55:00,767.15,767.24,767.0,767.18,1179.0,767.15,767.24,767.0,767.18,1179.0
2025-06-04 12:00:00,767.41,767.41,767.04,767.04,1013.0,767.41,767.41,767.04,767.04,1013.0
2025-06-04 12:05:00,766.97,767.33,766.97,767.27,1109.0,766.97,767.33,766.97,767.27,1109.0
2025-06-04 12:10:00,767.27,767.67,766.76,766.93,3902.0,767.27,767.67,766.76,766.93,3902.0
2025-06-04 12:15:00,766.92,767.24,766.73,766.93,12583.0,766.92,767.24,766.73,766.93,12583.0
2025-06-04 12:20:00,766.83,767.0,766.25,766.73,29188.0,766.83,767.0,766.25,766.73,29188.0
2025-06-04 12:25:00,766.75,766.93,766.41,766.64,3438.0,766.75,766.93,766.41,766.64,3438.0
2025-06-04 12:30:00,766.77,767.83,766.34,767.74,23172.0,766.77,767.83,766.34,767.74,23172.0
2025-06-04 12:35:00,767.79,767.88,767.44,767.7,2800.0,767.79,767.88,767.44,767.7,2800.0
2025-06-04 12:40:00,767.9,768.04,767.24,767.46,6124.0,767.9,768.04,767.24,767.46,6124.0
2025-06-04 12:45:00,767.89,768.06,767.74,767.86,2866.0,767.89,768.06,767.74,767.86,2866.0
2025-06-04 12:50:00,767.51,767.86,767.46,767.57,850.0,767.51,767.86,767.46,767.57,850.0
2025-06-04 12:55:00,767.31,767.95,767.31,767.69,1890.0,767.31,767.95,767.31,767.69,1890.0
2025-06-04 13:00:00,767.93,767.97,767.44,767.44,4550.0,767.93,767.97,767.44,767.44,4550.0
2025-06-04 13:05:00,767.18,767.52,767.12,767.32,3045.0,767.18,767.52,767.12,767.32,3045.0
2025-06-04 13:10:00,767.29,767.58,766.99,767.45,1516.0,767.29,767.58,766.99,767.45,1516.0
2025-06-04 13:15:00,767.45,767.49,767.08,767.47,2827.0,767.45,767.49,767.08,767.47,2827.0
2025-06-04 13:20:00,766.98,767.13,766.91,767.13,900.0,766.98,767.13,766.91,767.13,900.0
2025-06-04 13:25:00,767.13,767.37,766.89,766.98,930.0,767.13,767.37,766.89,766.98,930.0
2025-06-04 13:30:00,766.68,767.27,766.68,766.98,2408.0,766.68,767.27,766.68,766.98,2408.0
2025-06-04 13:35:00,767.14,767.15,767.14,767.14,100.0,767.14,767.15,767.14,767.14,100.0
2025-06-04 13:40:00,766.9,767.17,766.71,767.15,3044.0,766.9,767.17,766.71,767.15,3044.0
2025-06-04 13:45:00,767.12,767.75,766.9,767.75,2457.0,767.12,767.75,766.9,767.75,2457.0
2025-06-04 13:50:00,767.57,767.66,767.06,767.45,2470.0,767.57,767.66,767.06,767.45,2470.0
2025-06-04 13:55:00,767.45,768.01,767.31,767.99,5978.0,767.45,768.01,767.31,767.99,5978.0
2025-06-04 14:00:00,768.0,768.03,767.5,767.54,5739.0,768.0,768.03,767.5,767.54,5739.0
2025-06-04 14:05:00,767.54,767.54,766.96,767.18,3074.0,767.54,767.54,766.96,767.18,3074.0
2025-06-04 14:10:00,767.18,767.37,766.96,767.18,3788.0,767.18,767.37,766.96,767.18,3788.0
2025-06-04 14:15:00,767.17,767.19,766.99,766.99,684.0,767.17,767.19,766.99,766.99,684.0
2025-06-04 14:20:00,767.19,767.68,767.13,767.13,5009.0,767.19,767.68,767.13,767.13,5009.0
2025-06-04 14:25:00,767.02,767.21,766.88,767.05,615.0,767.02,767.21,766.88,767.05,615.0
2025-06-04 14:30:00,766.94,767.04,766.37,766.49,5020.0,766.94,767.04,766.37,766.49,5020.0
2025-06-04 14:35:00,766.5,766.95,766.49,766.7,2458.0,766.5,766.95,766.49,766.7,2458.0
2025-06-04 14:40:00,766.75,766.94,766.74,766.94,275.0,766.75,766.94,766.74,766.94,275.0
2025-06-04 14:45:00,766.75,767.12,766.74,766.82,5581.0,766.75,767.12,766.74,766.82,5581.0
2025-06-04 14:50:00,766.95,767.12,766.61,767.12,2501.0,766.95,767.12,766.61,767.12,2501.0
2025-06-04 14:55:00,767.06,767.08,766.76,766.92,2307.0,767.06,767.08,766.76,766.92,2307.0
2025-06-04 15:00:00,766.99,767.19,766.83,767.03,2868.0,766.99,767.19,766.83,767.03,2868.0
2025-06-04 15:05:00,767.17,767.28,766.79,766.79,2008.0,767.17,767.28,766.79,766.79,2008.0
2025-06-04 15:10:00,766.99,767.33,766.79,767.07,2684.0,766.99,767.33,766.79,767.07,2684.0
2025-06-04 15:15:00,767.12,767.26,766.96,766.96,3247.0,767.12,767.26,766.96,766.96,3247.0
2025-06-04 15:20:00,766.94,767.12,766.76,766.94,2250.0,766.94,767.12,766.76,766.94,2250.0
2025-06-04 15:25:00,766.78,767.0,766.48,766.6,2746.0,766.78,767.0,766.48,766.6,2746.0
2025-06-04 15:30:00,766.58,766.77,766.28,766.28,4164.0,766.58,766.77,766.28,766.28,4164.0
2025-06-04 15:35:00,766.33,766.47,766.03,766.14,6619.0,766.33,766.47,766.03,766.14,6619.0
2025-06-04 15:40:00,766.16,766.54,765.94,766.23,7168.0,766.16,766.54,765.94,766.23,7168.0
2025-06-04 15:45:00,766.32,766.7,766.15,766.62,6509.0,766.32,766.7,766.15,766.62,6509.0
2025-06-04 15:50:00,766.51,766.88,766.19,766.54,21389.0,766.51,766.88,766.19,766.54,21389.0
2025-06-04 15:55:00,766.54,767.07,766.38,766.62,41269.0,766.54,767.07,766.38,766.62,41269.0
2025-06-05 09:30:00,766.07,770.3,766.07,767.94,20841.0,766.07,770.3,766.07,767.94,20841.0
2025-06-05 09:35:00,767.46,768.16,765.63,766.51,2480.0,767.46,768.16,765.63,766.51,2480.0
2025-06-05 09:40:00,766.4,767.36,766.4,766.75,2527.0,766.4,767.36,766.4,766.75,2527.0
2025-06-05 09:45:00,766.66,767.9,766.3,767.82,8957.0,766.66,767.9,766.3,767.82,8957.0
2025-06-05 09:50:00,768.12,768.57,767.83,767.97,3672.0,768.12,768.57,767.83,767.97,3672.0
2025-06-05 09:55:00,768.1,769.39,767.75,769.38,3805.0,768.1,769.39,767.75,769.38,3805.0
2025-06-05 10:00:00,769.45,770.76,769.39,770.0,9753.0,769.45,770.76,769.39,770.0,9753.0
2025-06-05 10:05:00,770.06,771.15,770.02,770.36,4852.0,770.06,771.15,770.02,770.36,4852.0
2025-06-05 10:10:00,770.31,770.75,769.92,769.92,4346.0,770.31,770.75,769.92,769.92,4346.0
2025-06-05 10:15:00,769.83,769.98,769.02,769.34,4175.0,769.83,769.98,769.02,769.34,4175.0
2025-06-05 10:20:00,768.89,771.54,768.89,771.08,13214.0,768.89,771.54,768.89,771.08,13214.0
2025-06-05 10:25:00,771.08,771.49,770.52,771.23,3706.0,771.08,771.49,770.52,771.23,3706.0
2025-06-05 10:30:00,770.98,771.16,769.1,769.19,6207.0,770.98,771.16,769.1,769.19,6207.0
2025-06-05 10:35:00,769.14,771.39,768.48,771.28,15021.0,769.14,771.39,768.48,771.28,15021.0
2025-06-05 10:40:00,770.76,772.33,769.58,771.17,13213.0,770.76,772.33,769.58,771.17,13213.0
2025-06-05 10:45:00,771.44,773.11,771.08,771.58,7835.0,771.44,773.11,771.08,771.58,7835.0
2025-06-05 10:50:00,771.32,771.85,771.19,771.76,7486.0,771.32,771.85,771.19,771.76,7486.0
2025-06-05 10:55:00,771.46,772.59,771.41,772.47,5330.0,771.46,772.59,771.41,772.47,5330.0
2025-06-05 11:00:00,772.48,772.55,771.56,771.95,9425.0,772.48,772.55,771.56,771.95,9425.0
2025-06-05 11:05:00,771.91,772.18,771.19,771.87,14505.0,771.91,772.18,771.19,771.87,14505.0
2025-06-05 11:10:00,771.93,772.63,771.31,771.68,5188.0,771.93,772.63,771.31,771.68,5188.0
2025-06-05 11:15:00,771.68,773.45,771.66,773.12,4584.0,771.68,773.45,771.66,773.12,4584.0
2025-06-05 11:20:00,773.31,773.31,772.92,772.96,2034.0,773.31,773.31,772.92,772.96,2034.0
2025-06-05 11:25:00,772.95,773.2,772.18,772.69,4736.0,772.95,773.2,772.18,772.69,4736.0
2025-06-05 11:30:00,773.09,773.09,772.6,772.75,1629.0,773.09,773.09,772.6,772.75,1629.0
2025-06-05 11:35:00,772.5,772.73,771.94,771.94,9165.0,772.5,772.73,771.94,771.94,9165.0
2025-06-05 11:40:00,771.97,772.12,771.8,771.81,3943.0,771.97,772.12,771.8,771.81,3943.0
2025-06-05 11:45:00,771.78,772.14,770.81,771.16,26050.0,771.78,772.14,770.81,771.16,26050.0
2025-06-05 11:50:00,771.08,771.9,771.07,771.49,1244.0,771.08,771.9,771.07,771.49,1244.0
2025-06-05 11:55:00,771.34,771.89,771.2,771.88,2857.0,771.34,771.89,771.2,771.88,2857.0
2025-06-05 12:00:00,771.88,772.86,771.88,772.86,3242.0,771.88,772.86,771.88,772.86,3242.0
2025-06-05 12:05:00,772.9,772.9,772.52,772.73,6505.0,772.9,772.9,772.52,772.73,6505.0
2025-06-05 12:10:00,772.93,773.03,771.49,771.62,10044.0,772.93,773.03,771.49,771.62,10044.0
2025-06-05 12:15:00,771.49,771.6,769.8,770.31,5828.0,771.49,771.6,769.8,770.31,5828.0
2025-06-05 12:20:00,770.36,770.72,770.32,770.55,1994.0,770.36,770.72,770.32,770.55,1994.0
2025-06-05 12:25:00,770.2,770.68,769.95,770.65,3015.0,770.2,770.68,769.95,770.65,3015.0
2025-06-05 12:30:00,770.53,770.72,769.79,769.98,3212.0,770.53,770.72,769.79,769.98,3212.0
2025-06-05 12:35:00,769.98,769.98,768.81,768.82,2584.0,769.98,769.98,768.81,768.82,2584.0
2025-06-05 12:40:00,768.82,768.91,768.4,768.66,2653.0,768.82,768.91,768.4,768.66,2653.0
2025-06-05 12:45:00,767.5,767.81,766.25,766.34,7037.0,767.5,767.81,766.25,766.34,7037.0
2025-06-05 12:50:00,766.52,767.05,765.21,766.58,3145.0,766.52,767.05,765.21,766.58,3145.0
2025-06-05 12:55:00,766.26,767.01,766.25,766.86,2828.0,766.26,767.01,766.25,766.86,2828.0
2025-06-05 13:00:00,765.04,766.0,765.04,765.95,2284.0,765.04,766.0,765.04,765.95,2284.0
2025-06-05 13:05:00,765.82,766.72,765.74,766.32,2895.0,765.82,766.72,765.74,766.32,2895.0
2025-06-05 13:10:00,766.31,767.56,766.31,767.37,3186.0,766.31,767.56,766.31,767.37,3186.0
2025-06-05 13:15:00,767.3,767.62,767.13,767.29,2226.0,767.3,767.62,767.13,767.29,2226.0
2025-06-05 13:20:00,767.43,767.94,767.42,767.81,3060.0,767.43,767.94,767.42,767.81,3060.0
2025-06-05 13:25:00,767.74,768.05,767.48,767.88,1874.0,767.74,768.05,767.48,767.88,1874.0
2025-06-05 13:30:00,767.39,768.06,767.3,767.37,2145.0,767.39,768.06,767.3,767.37,2145.0
2025-06-05 13:35:00,767.46,767.86,767.29,767.5,2150.0,767.46,767.86,767.29,767.5,2150.0
2025-06-05 13:40:00,767.85,768.14,767.82,767.89,1736.0,767.85,768.14,767.82,767.89,1736.0
2025-06-05 13:45:00,767.79,768.03,767.5,767.85,7747.0,767.79,768.03,767.5,767.85,7747.0
2025-06-05 13:50:00,767.81,767.81,767.08,767.41,2523.0,767.81,767.81,767.08,767.41,2523.0
2025-06-05 13:55:00,767.41,767.41,766.4,766.81,1852.0,767.41,767.41,766.4,766.81,1852.0
2025-06-05 14:00:00,766.33,766.97,766.22,766.69,1772.0,766.33,766.97,766.22,766.69,1772.0
2025-06-05 14:05:00,766.46,766.46,765.93,766.13,2760.0,766.46,766.46,765.93,766.13,2760.0
2025-06-05 14:10:00,766.13,766.55,765.68,766.24,5294.0,766.13,766.55,765.68,766.24,5294.0
2025-06-05 14:15:00,765.19,765.79,763.81,765.79,2330.0,765.19,765.79,763.81,765.79,2330.0
2025-06-05 14:20:00,765.78,766.98,765.49,766.98,3040.0,765.78,766.98,765.49,766.98,3040.0
2025-06-05 14:25:00,766.96,766.99,766.7,766.93,2137.0,766.96,766.99,766.7,766.93,2137.0
2025-06-05 14:30:00,766.97,767.59,766.88,767.59,4090.0,766.97,767.59,766.88,767.59,4090.0
2025-06-05 14:35:00,767.63,767.99,766.93,767.68,4198.0,767.63,767.99,766.93,767.68,4198.0
2025-06-05 14:40:00,767.68,768.0,767.26,767.77,3493.0,767.68,768.0,767.26,767.77,3493.0
2025-06-05 14:45:00,767.58,768.21,767.56,767.78,3108.0,767.58,768.21,767.56,767.78,3108.0
2025-06-05 14:50:00,767.58,768.19,767.58,767.65,4400.0,767.58,768.19,767.58,767.65,4400.0
2025-06-05 14:55:00,767.54,768.16,767.54,767.96,1658.0,767.54,768.16,767.54,767.96,1658.0
2025-06-05 15:00:00,768.03,768.5,767.57,767.81,3438.0,768.03,768.5,767.57,767.81,3438.0
2025-06-05 15:05:00,767.79,768.05,767.5,767.94,2280.0,767.79,768.05,767.5,767.94,2280.0
2025-06-05 15:10:00,767.99,768.22,766.78,766.79,5216.0,767.99,768.22,766.78,766.79,5216.0
2025-06-05 15:15:00,766.98,767.06,763.91,764.76,6787.0,766.98,767.06,763.91,764.76,6787.0
2025-06-05 15:20:00,765.1,765.31,764.46,765.1,5481.0,765.1,765.31,764.46,765.1,5481.0
2025-06-05 15:25:00,764.82,766.05,764.24,765.06,7313.0,764.82,766.05,764.24,765.06,7313.0
2025-06-05 15:30:00,765.34,766.15,765.33,765.93,3910.0,765.34,766.15,765.33,765.93,3910.0
2025-06-05 15:35:00,766.19,767.96,766.12,767.27,7183.0,766.19,767.96,766.12,767.27,7183.0
2025-06-05 15:40:00,767.66,767.66,766.5,766.84,4484.0,767.66,767.66,766.5,766.84,4484.0
2025-06-05 15:45:00,766.85,767.72,766.84,767.23,6071.0,766.85,767.72,766.84,767.23,6071.0
2025-06-05 15:50:00,767.0,767.16,765.54,765.54,10921.0,767.0,767.16,765.54,765.54,10921.0
2025-06-05 15:55:00,765.45,766.84,765.01,766.37,37405.0,765.45,766.84,765.01,766.37,37405.0
2025-06-06 09:30:00,770.14,771.86,766.86,766.86,26036.0,770.14,771.86,766.86,766.86,26036.0
2025-06-06 09:35:00,766.51,767.45,765.17,765.79,13292.0,766.51,767.45,765.17,765.79,13292.0
2025-06-06 09:40:00,765.61,766.9,765.34,766.88,31254.0,765.61,766.9,765.34,766.88,31254.0
2025-06-06 09:45:00,767.25,769.99,767.04,769.69,8996.0,767.25,769.99,767.04,769.69,8996.0
2025-06-06 09:50:00,769.54,770.52,767.7,768.66,4252.0,769.54,770.52,767.7,768.66,4252.0
2025-06-06 09:55:00,768.66,769.15,767.89,768.5,3126.0,768.66,769.15,767.89,768.5,3126.0
2025-06-06 10:00:00,769.3,770.25,769.11,769.57,5986.0,769.3,770.25,769.11,769.57,5986.0
2025-06-06 10:05:00,770.03,770.06,768.8,768.81,3425.0,770.03,770.06,768.8,768.81,3425.0
2025-06-06 10:10:00,768.58,769.06,766.96,768.39,4197.0,768.58,769.06,766.96,768.39,4197.0
2025-06-06 10:15:00,768.43,768.95,768.39,768.54,1579.0,768.43,768.95,768.39,768.54,1579.0
2025-06-06 10:20:00,768.23,769.03,768.04,769.03,2344.0,768.23,769.03,768.04,769.03,2344.0
2025-06-06 10:25:00,768.85,769.62,765.65,766.0,12065.0,768.85,769.62,765.65,766.0,12065.0
2025-06-06 10:30:00,766.44,767.23,766.05,766.13,9290.0,766.44,767.23,766.05,766.13,9290.0
2025-06-06 10:35:00,766.29,766.48,765.35,765.76,5642.0,766.29,766.48,765.35,765.76,5642.0
2025-06-06 10:40:00,765.93,767.22,765.7,766.97,21176.0,765.93,767.22,765.7,766.97,21176.0
2025-06-06 10:45:00,767.25,768.01,766.78,767.0,19643.0,767.25,768.01,766.78,767.0,19643.0
2025-06-06 10:50:00,767.13,768.93,767.13,768.93,10129.0,767.13,768.93,767.13,768.93,10129.0
2025-06-06 10:55:00,768.55,768.64,767.9,768.03,11812.0,768.55,768.64,767.9,768.03,11812.0
2025-06-06 11:00:00,768.12,768.12,767.25,767.59,3499.0,768.12,768.12,767.25,767.59,3499.0
2025-06-06 11:05:00,767.6,769.17,767.59,768.73,6801.0,767.6,769.17,767.59,768.73,6801.0
2025-06-06 11:10:00,768.42,768.57,767.66,768.29,5322.0,768.42,768.57,767.66,768.29,5322.0
2025-06-06 11:15:00,768.01,768.07,766.62,767.0,5753.0,768.01,768.07,766.62,767.0,5753.0
2025-06-06 11:20:00,766.88,767.83,766.24,767.5,4345.0,766.88,767.83,766.24,767.5,4345.0
2025-06-06 11:25:00,767.16,768.07,767.16,768.05,1958.0,767.16,768.07,767.16,768.05,1958.0
2025-06-06 11:30:00,768.08,768.34,767.28,767.74,3701.0,768.08,768.34,767.28,767.74,3701.0
2025-06-06 11:35:00,767.44,768.26,767.28,768.2,1281.0,767.44,768.26,767.28,768.2,1281.0
2025-06-06 11:40:00,768.33,768.33,767.56,768.28,1047.0,768.33,768.33,767.56,768.28,1047.0
2025-06-06 11:45:00,767.88,768.27,767.63,768.07,6647.0,767.88,768.27,767.63,768.07,6647.0
2025-06-06 11:50:00,768.3,768.62,768.3,768.59,950.0,768.3,768.62,768.3,768.59,950.0
2025-06-06 11:55:00,768.44,768.44,767.19,767.97,5038.0,768.44,768.44,767.19,767.97,5038.0
2025-06-06 12:00:00,768.01,768.02,767.35,767.47,1701.0,768.01,768.02,767.35,767.47,1701.0
2025-06-06 12:05:00,767.26,767.26,766.93,767.1,3502.0,767.26,767.26,766.93,767.1,3502.0
2025-06-06 12:10:00,767.42,767.65,767.28,767.48,2500.0,767.42,767.65,767.28,767.48,2500.0
2025-06-06 12:15:00,767.41,767.41,765.78,766.13,5253.0,767.41,767.41,765.78,766.13,5253.0
2025-06-06 12:20:00,766.04,766.54,765.78,766.54,3912.0,766.04,766.54,765.78,766.54,3912.0
2025-06-06 12:25:00,766.25,766.31,765.65,765.84,5805.0,766.25,766.31,765.65,765.84,5805.0
2025-06-06 12:30:00,766.0,766.22,765.75,766.22,5614.0,766.0,766.22,765.75,766.22,5614.0
2025-06-06 12:35:00,765.7,765.89,765.41,765.75,7259.0,765.7,765.89,765.41,765.75,7259.0
2025-06-06 12:40:00,765.48,765.53,764.26,764.26,5658.0,765.48,765.53,764.26,764.26,5658.0
2025-06-06 12:45:00,764.27,764.93,764.27,764.93,732.0,764.27,764.93,764.27,764.93,732.0
2025-06-06 12:50:00,764.96,765.34,764.65,765.34,5273.0,764.96,765.34,764.65,765.34,5273.0
2025-06-06 12:55:00,764.88,765.06,764.35,764.96,5888.0,764.88,765.06,764.35,764.96,5888.0
2025-06-06 13:00:00,764.96,765.05,764.6,764.99,3695.0,764.96,765.05,764.6,764.99,3695.0
2025-06-06 13:05:00,764.99,765.0,764.37,764.68,7228.0,764.99,765.0,764.37,764.68,7228.0
2025-06-06 13:10:00,764.53,765.24,764.53,764.79,2654.0,764.53,765.24,764.53,764.79,2654.0
2025-06-06 13:15:00,764.52,765.32,764.52,765.32,3200.0,764.52,765.32,764.52,765.32,3200.0
2025-06-06 13:20:00,765.2,765.86,765.2,765.62,19490.0,765.2,765.86,765.2,765.62,19490.0
2025-06-06 13:25:00,765.56,766.19,765.56,765.96,11392.0,765.56,766.19,765.56,765.96,11392.0
2025-06-06 13:30:00,765.84,766.42,765.82,766.28,4691.0,765.84,766.42,765.82,766.28,4691.0
2025-06-06 13:35:00,766.32,766.61,766.01,766.61,1000.0,766.32,766.61,766.01,766.61,1000.0
2025-06-06 13:40:00,766.7,767.0,766.37,766.95,1300.0,766.7,767.0,766.37,766.95,1300.0
2025-06-06 13:45:00,767.13,767.81,767.12,767.79,4988.0,767.13,767.81,767.12,767.79,4988.0
2025-06-06 13:50:00,768.05,768.3,767.73,768.02,2769.0,768.05,768.3,767.73,768.02,2769.0
2025-06-06 13:55:00,768.11,768.47,768.11,768.47,314.0,768.11,768.47,768.11,768.47,314.0
2025-06-06 14:00:00,768.64,768.82,768.54,768.82,368.0,768.64,768.82,768.54,768.82,368.0
2025-06-06 14:05:00,768.76,768.84,768.49,768.6,4168.0,768.76,768.84,768.49,768.6,4168.0
2025-06-06 14:10:00,768.35,768.94,768.28,768.93,1450.0,768.35,768.94,768.28,768.93,1450.0
2025-06-06 14:15:00,769.03,769.67,769.03,769.66,2454.0,769.03,769.67,769.03,769.66,2454.0
2025-06-06 14:20:00,769.5,769.59,769.17,769.57,4155.0,769.5,769.59,769.17,769.57,4155.0
2025-06-06 14:25:00,769.39,769.39,768.64,768.81,2420.0,769.39,769.39,768.64,768.81,2420.0
2025-06-06 14:30:00,769.11,769.66,768.84,769.29,5141.0,769.11,769.66,768.84,769.29,5141.0
2025-06-06 14:35:00,768.7,768.78,768.28,768.53,3717.0,768.7,768.78,768.28,768.53,3717.0
2025-06-06 14:40:00,768.39,768.76,768.12,768.24,4146.0,768.39,768.76,768.12,768.24,4146.0
2025-06-06 14:45:00,767.88,768.34,767.88,768.01,1772.0,767.88,768.34,767.88,768.01,1772.0
2025-06-06 14:50:00,767.82,768.28,767.51,768.28,2112.0,767.82,768.28,767.51,768.28,2112.0
2025-06-06 14:55:00,768.45,768.45,767.71,767.85,3200.0,768.45,768.45,767.71,767.85,3200.0
2025-06-06 15:00:00,767.84,767.89,767.18,767.79,5468.0,767.84,767.89,767.18,767.79,5468.0
2025-06-06 15:05:00,767.91,768.3,767.72,768.25,8648.0,767.91,768.3,767.72,768.25,8648.0
2025-06-06 15:10:00,768.42,768.65,767.99,768.6,4133.0,768.42,768.65,767.99,768.6,4133.0
2025-06-06 15:15:00,768.33,769.35,768.01,769.35,12927.0,768.33,769.35,768.01,769.35,12927.0
2025-06-06 15:20:00,769.03,769.24,769.03,769.23,1180.0,769.03,769.24,769.03,769.23,1180.0
2025-06-06 15:25:00,769.24,769.53,769.0,769.0,3638.0,769.24,769.53,769.0,769.0,3638.0
2025-06-06 15:30:00,769.0,769.39,768.91,769.25,6571.0,769.0,769.39,768.91,769.25,6571.0
2025-06-06 15:35:00,769.39,769.94,769.12,769.12,15381.0,769.39,769.94,769.12,769.12,15381.0
2025-06-06 15:40:00,769.12,770.01,768.95,770.01,17285.0,769.12,770.01,768.95,770.01,17285.0
2025-06-06 15:45:00,770.25,770.41,769.6,769.61,10385.0,770.25,770.41,769.6,769.61,10385.0
2025-06-06 15:50:00,769.64,771.35,769.27,770.8,20645.0,769.64,771.35,769.27,770.8,20645.0
2025-06-06 15:55:00,771.02,771.73,770.75,771.57,69214.0,771.02,771.73,770.75,771.57,69214.0
2025-06-09 09:30:00,770.22,770.74,767.67,768.53,22223.0,770.22,770.74,767.67,768.53,22223.0
2025-06-09 09:35:00,768.4,770.66,768.4,769.88,7710.0,768.4,770.66,768.4,769.88,7710.0
2025-06-09 09:40:00,769.48,770.07,768.62,769.93,4544.0,769.48,770.07,768.62,769.93,4544.0
2025-06-09 09:45:00,769.91,771.49,769.76,771.49,8769.0,769.91,771.49,769.76,771.49,8769.0
2025-06-09 09:50:00,771.43,772.0,770.7,771.0,4251.0,771.43,772.0,770.7,771.0,4251.0
2025-06-09 09:55:00,771.03,771.18,769.54,769.54,2513.0,771.03,771.18,769.54,769.54,2513.0
2025-06-09 10:00:00,769.66,770.1,769.08,769.62,4674.0,769.66,770.1,769.08,769.62,4674.0
2025-06-09 10:05:00,770.17,771.01,769.84,770.47,4280.0,770.17,771.01,769.84,770.47,4280.0
2025-06-09 10:10:00,770.13,770.35,769.43,770.24,3751.0,770.13,770.35,769.43,770.24,3751.0
2025-06-09 10:15:00,770.17,770.17,767.36,767.89,11575.0,770.17,770.17,767.36,767.89,11575.0
2025-06-09 10:20:00,767.92,768.81,766.93,768.47,14186.0,767.92,768.81,766.93,768.47,14186.0
2025-06-09 10:25:00,768.14,768.14,765.72,766.36,3765.0,768.14,768.14,765.72,766.36,3765.0
2025-06-09 10:30:00,766.35,767.28,766.01,767.01,9227.0,766.35,767.28,766.01,767.01,9227.0
2025-06-09 10:35:00,767.01,767.02,765.3,765.7,4020.0,767.01,767.02,765.3,765.7,4020.0
2025-06-09 10:40:00,765.86,766.07,764.79,765.94,4098.0,765.86,766.07,764.79,765.94,4098.0
2025-06-09 10:45:00,765.94,765.94,765.33,765.33,2527.0,765.94,765.94,765.33,765.33,2527.0
2025-06-09 10:50:00,765.15,766.2,765.15,765.66,2034.0,765.15,766.2,765.15,765.66,2034.0
2025-06-09 10:55:00,766.02,766.7,766.02,766.65,4594.0,766.02,766.7,766.02,766.65,4594.0
2025-06-09 11:00:00,766.61,766.9,765.86,766.75,8503.0,766.61,766.9,765.86,766.75,8503.0
2025-06-09 11:05:00,767.07,767.08,764.88,764.88,7058.0,767.07,767.08,764.88,764.88,7058.0
2025-06-09 11:10:00,764.5,765.27,764.49,764.49,2000.0,764.5,765.27,764.49,764.49,2000.0
2025-06-09 11:15:00,764.5,764.66,764.12,764.36,4592.0,764.5,764.66,764.12,764.36,4592.0
2025-06-09 11:20:00,764.57,765.35,764.25,764.71,4180.0,764.57,765.35,764.25,764.71,4180.0
2025-06-09 11:25:00,764.72,764.76,764.16,764.7,9226.0,764.72,764.76,764.16,764.7,9226.0
2025-06-09 11:30:00,764.72,765.34,764.39,764.89,17247.0,764.72,765.34,764.39,764.89,17247.0
2025-06-09 11:35:00,765.62,766.3,765.17,765.38,5520.0,765.62,766.3,765.17,765.38,5520.0
2025-06-09 11:40:00,764.95,764.95,763.98,764.16,2688.0,764.95,764.95,763.98,764.16,2688.0
2025-06-09 11:45:00,764.03,764.03,763.48,763.88,3414.0,764.03,764.03,763.48,763.88,3414.0
2025-06-09 11:50:00,763.52,764.15,763.52,763.8,3836.0,763.52,764.15,763.52,763.8,3836.0
2025-06-09 11:55:00,764.19,764.19,763.19,763.63,4200.0,764.19,764.19,763.19,763.63,4200.0
2025-06-09 12:00:00,763.63,763.7,763.18,763.18,1725.0,763.63,763.7,763.18,763.18,1725.0
2025-06-09 12:05:00,763.06,763.12,762.7,763.03,3036.0,763.06,763.12,762.7,763.03,3036.0
2025-06-09 12:10:00,763.04,764.01,763.03,763.75,2455.0,763.04,764.01,763.03,763.75,2455.0
2025-06-09 12:15:00,763.75,763.75,763.27,763.75,2120.0,763.75,763.75,763.27,763.75,2120.0
2025-06-09 12:20:00,763.73,763.98,763.5,763.51,1886.0,763.73,763.98,763.5,763.51,1886.0
2025-06-09 12:25:00,763.44,763.8,763.04,763.04,2337.0,763.44,763.8,763.04,763.04,2337.0
2025-06-09 12:30:00,763.22,763.22,762.64,763.2,6354.0,763.22,763.22,762.64,763.2,6354.0
2025-06-09 12:35:00,763.29,763.43,762.67,763.11,2055.0,763.29,763.43,762.67,763.11,2055.0
2025-06-09 12:40:00,763.48,763.52,763.1,763.16,4833.0,763.48,763.52,763.1,763.16,4833.0
2025-06-09 12:45:00,763.16,763.78,763.16,763.69,2700.0,763.16,763.78,763.16,763.69,2700.0
2025-06-09 12:50:00,764.0,764.81,764.0,764.79,2318.0,764.0,764.81,764.0,764.79,2318.0
2025-06-09 12:55:00,764.58,764.58,763.89,764.37,1326.0,764.58,764.58,763.89,764.37,1326.0
2025-06-09 13:00:00,764.3,764.51,763.99,763.99,1900.0,764.3,764.51,763.99,763.99,1900.0
2025-06-09 13:05:00,763.79,763.85,763.53,763.85,2306.0,763.79,763.85,763.53,763.85,2306.0
2025-06-09 13:10:00,763.58,763.81,763.36,763.72,3880.0,763.58,763.81,763.36,763.72,3880.0
2025-06-09 13:15:00,763.63,763.91,763.57,763.62,1710.0,763.63,763.91,763.57,763.62,1710.0
2025-06-09 13:20:00,763.75,763.86,763.42,763.56,4231.0,763.75,763.86,763.42,763.56,4231.0
2025-06-09 13:25:00,763.56,763.76,763.35,763.56,2900.0,763.56,763.76,763.35,763.56,2900.0
2025-06-09 13:30:00,763.73,764.35,763.73,764.35,3338.0,763.73,764.35,763.73,764.35,3338.0
2025-06-09 13:35:00,764.52,764.59,763.87,764.29,11630.0,764.52,764.59,763.87,764.29,11630.0
2025-06-09 13:40:00,764.3,765.31,764.29,765.3,3785.0,764.3,765.31,764.29,765.3,3785.0
2025-06-09 13:45:00,764.98,765.01,764.7,764.79,1000.0,764.98,765.01,764.7,764.79,1000.0
2025-06-09 13:50:00,764.8,765.57,764.79,765.56,1952.0,764.8,765.57,764.79,765.56,1952.0
2025-06-09 13:55:00,765.75,765.75,765.26,765.46,1831.0,765.75,765.75,765.26,765.46,1831.0
2025-06-09 14:00:00,765.09,766.03,765.09,765.61,3987.0,765.09,766.03,765.09,765.61,3987.0
2025-06-09 14:05:00,765.61,766.0,765.53,765.84,1495.0,765.61,766.0,765.53,765.84,1495.0
2025-06-09 14:10:00,765.95,766.21,765.74,765.74,3941.0,765.95,766.21,765.74,765.74,3941.0
2025-06-09 14:15:00,765.8,765.8,765.43,765.56,3103.0,765.8,765.8,765.43,765.56,3103.0
2025-06-09 14:20:00,765.56,766.32,765.56,766.15,2909.0,765.56,766.32,765.56,766.15,2909.0
2025-06-09 14:25:00,766.19,766.19,765.39,765.5,3488.0,766.19,766.19,765.39,765.5,3488.0
2025-06-09 14:30:00,765.55,765.76,765.42,765.75,2829.0,765.55,765.76,765.42,765.75,2829.0
2025-06-09 14:35:00,765.86,765.94,765.52,765.52,2410.0,765.86,765.94,765.52,765.52,2410.0
2025-06-09 14:40:00,765.75,766.49,765.68,766.23,2652.0,765.75,766.49,765.68,766.23,2652.0
2025-06-09 14:45:00,766.45,766.84,766.29,766.75,1926.0,766.45,766.84,766.29,766.75,1926.0
2025-06-09 14:50:00,766.88,767.09,766.87,767.02,910.0,766.88,767.09,766.87,767.02,910.0
2025-06-09 14:55:00,766.89,767.12,766.43,766.43,4324.0,766.89,767.12,766.43,766.43,4324.0
2025-06-09 15:00:00,766.59,766.89,766.59,766.81,2307.0,766.59,766.89,766.59,766.81,2307.0
2025-06-09 15:05:00,766.73,766.89,766.47,766.67,4614.0,766.73,766.89,766.47,766.67,4614.0
2025-06-09 15:10:00,766.6,767.32,766.59,766.9,11438.0,766.6,767.32,766.59,766.9,11438.0
2025-06-09 15:15:00,766.86,766.88,766.18,766.51,14603.0,766.86,766.88,766.18,766.51,14603.0
2025-06-09 15:20:00,766.45,766.46,765.51,765.69,5449.0,766.45,766.46,765.51,765.69,5449.0
2025-06-09 15:25:00,765.59,766.23,765.49,766.23,8282.0,765.59,766.23,765.49,766.23,8282.0
2025-06-09 15:30:00,765.88,766.2,765.85,766.09,3591.0,765.88,766.2,765.85,766.09,3591.0
2025-06-09 15:35:00,765.87,766.26,765.63,766.14,5111.0,765.87,766.26,765.63,766.14,5111.0
2025-06-09 15:40:00,765.93,766.15,765.49,765.57,8746.0,765.93,766.15,765.49,765.57,8746.0
2025-06-09 15:45:00,765.67,765.77,765.17,765.18,8668.0,765.67,765.77,765.17,765.18,8668.0
2025-06-09 15:50:00,765.5,766.24,765.14,765.16,17661.0,765.5,766.24,765.14,765.16,17661.0
2025-06-09 15:55:00,765.48,765.59,764.05,764.11,60593.0,765.48,765.59,764.05,764.11,60593.0
2025-06-10 09:30:00,762.36,763.69,761.53,761.68,13971.0,762.36,763.69,761.53,761.68,13971.0
2025-06-10 09:35:00,761.02,764.24,760.87,763.96,4789.0,761.02,764.24,760.87,763.96,4789.0
2025-06-10 09:40:00,764.58,766.19,762.34,762.62,7680.0,764.58,766.19,762.34,762.62,7680.0
2025-06-10 09:45:00,762.68,762.9,760.45,762.14,6713.0,762.68,762.9,760.45,762.14,6713.0
2025-06-10 09:50:00,762.0,762.8,760.04,760.3,3943.0,762.0,762.8,760.04,760.3,3943.0
2025-06-10 09:55:00,760.25,760.69,759.3,760.43,4533.0,760.25,760.69,759.3,760.43,4533.0
2025-06-10 10:00:00,760.9,760.9,758.99,759.28,2777.0,760.9,760.9,758.99,759.28,2777.0
2025-06-10 10:05:00,759.53,760.21,758.65,758.68,6326.0,759.53,760.21,758.65,758.68,6326.0
2025-06-10 10:10:00,758.91,760.21,757.67,757.99,5603.0,758.91,760.21,757.67,757.99,5603.0
2025-06-10 10:15:00,757.98,758.9,757.45,757.93,9241.0,757.98,758.9,757.45,757.93,9241.0
2025-06-10 10:20:00,758.0,758.0,754.11,755.18,24187.0,758.0,758.0,754.11,755.18,24187.0
2025-06-10 10:25:00,755.43,757.63,755.21,756.62,11147.0,755.43,757.63,755.21,756.62,11147.0
2025-06-10 10:30:00,756.16,758.12,755.52,758.08,7300.0,756.16,758.12,755.52,758.08,7300.0
2025-06-10 10:35:00,758.09,758.6,757.63,758.26,4792.0,758.09,758.6,757.63,758.26,4792.0
2025-06-10 10:40:00,758.19,760.42,758.19,760.42,4323.0,758.19,760.42,758.19,760.42,4323.0
2025-06-10 10:45:00,760.42,760.42,759.8,759.95,2923.0,760.42,760.42,759.8,759.95,2923.0
2025-06-10 10:50:00,759.59,759.9,758.19,758.31,9962.0,759.59,759.9,758.19,758.31,9962.0
2025-06-10 10:55:00,758.59,758.87,757.76,758.63,8054.0,758.59,758.87,757.76,758.63,8054.0
2025-06-10 11:00:00,758.59,759.0,758.43,758.64,3659.0,758.59,759.0,758.43,758.64,3659.0
2025-06-10 11:05:00,758.65,759.25,758.49,759.17,8092.0,758.65,759.25,758.49,759.17,8092.0
2025-06-10 11:10:00,758.89,759.2,758.56,758.93,6241.0,758.89,759.2,758.56,758.93,6241.0
2025-06-10 11:15:00,759.26,759.45,758.82,759.18,9626.0,759.26,759.45,758.82,759.18,9626.0
2025-06-10 11:20:00,759.41,759.58,758.73,758.86,9301.0,759.41,759.58,758.73,758.86,9301.0
2025-06-10 11:25:00,759.14,760.02,759.14,760.02,2860.0,759.14,760.02,759.14,760.02,2860.0
2025-06-10 11:30:00,759.7,760.03,757.0,757.8,10710.0,759.7,760.03,757.0,757.8,10710.0
2025-06-10 11:35:00,758.7,759.13,758.12,758.62,2010.0,758.7,759.13,758.12,758.62,2010.0
2025-06-10 11:40:00,759.13,760.03,758.15,760.0,4835.0,759.13,760.03,758.15,760.0,4835.0
2025-06-10 11:45:00,760.0,760.01,759.33,759.36,3260.0,760.0,760.01,759.33,759.36,3260.0
2025-06-10 11:50:00,759.52,760.05,759.52,759.8,4226.0,759.52,760.05,759.52,759.8,4226.0
2025-06-10 11:55:00,760.0,760.09,759.66,760.0,6040.0,760.0,760.09,759.66,760.0,6040.0
2025-06-10 12:00:00,759.66,760.94,759.66,760.21,27768.0,759.66,760.94,759.66,760.21,27768.0
2025-06-10 12:05:00,760.21,761.88,760.2,761.21,7310.0,760.21,761.88,760.2,761.21,7310.0
2025-06-10 12:10:00,760.92,761.2,760.59,760.87,6063.0,760.92,761.2,760.59,760.87,6063.0
2025-06-10 12:15:00,760.74,760.74,759.5,759.88,16917.0,760.74,760.74,759.5,759.88,16917.0
2025-06-10 12:20:00,760.13,761.18,760.12,761.18,1432.0,760.13,761.18,760.12,761.18,1432.0
2025-06-10 12:25:00,760.81,761.01,760.37,760.72,3319.0,760.81,761.01,760.37,760.72,3319.0
2025-06-10 12:30:00,760.83,760.83,760.68,760.79,525.0,760.83,760.83,760.68,760.79,525.0
2025-06-10 12:35:00,760.79,761.23,760.75,761.2,5327.0,760.79,761.23,760.75,761.2,5327.0
2025-06-10 12:40:00,761.28,762.0,761.1,761.83,5508.0,761.28,762.0,761.1,761.83,5508.0
2025-06-10 12:45:00,761.83,762.0,761.61,761.75,4143.0,761.83,762.0,761.61,761.75,4143.0
2025-06-10 12:50:00,761.97,763.42,761.97,763.22,10542.0,761.97,763.42,761.97,763.22,10542.0
2025-06-10 12:55:00,763.09,763.42,762.84,762.86,2578.0,763.09,763.42,762.84,762.86,2578.0
2025-06-10 13:00:00,763.04,763.24,762.18,762.52,8087.0,763.04,763.24,762.18,762.52,8087.0
2025-06-10 13:05:00,762.53,762.85,762.52,762.85,1783.0,762.53,762.85,762.52,762.85,1783.0
2025-06-10 13:10:00,762.85,762.99,762.61,762.69,3220.0,762.85,762.99,762.61,762.69,3220.0
2025-06-10 13:15:00,762.69,763.15,762.2,762.52,9097.0,762.69,763.15,762.2,762.52,9097.0
2025-06-10 13:20:00,762.43,762.72,762.43,762.45,924.0,762.43,762.72,762.43,762.45,924.0
2025-06-10 13:25:00,762.49,762.74,762.37,762.49,9318.0,762.49,762.74,762.37,762.49,9318.0
2025-06-10 13:30:00,762.49,762.99,762.2,762.36,6836.0,762.49,762.99,762.2,762.36,6836.0
2025-06-10 13:35:00,762.42,762.42,762.11,762.22,1600.0,762.42,762.42,762.11,762.22,1600.0
2025-06-10 13:40:00,762.37,762.64,762.37,762.64,1000.0,762.37,762.64,762.37,762.64,1000.0
2025-06-10 13:45:00,762.65,762.73,761.83,762.16,4772.0,762.65,762.73,761.83,762.16,4772.0
2025-06-10 13:50:00,762.16,762.49,761.56,761.92,8835.0,762.16,762.49,761.56,761.92,8835.0
2025-06-10 13:55:00,761.58,761.72,761.31,761.49,431.0,761.58,761.72,761.31,761.49,431.0
2025-06-10 14:00:00,761.41,761.49,759.89,760.48,3184.0,761.41,761.49,759.89,760.48,3184.0
2025-06-10 14:05:00,760.26,761.53,760.04,761.26,2667.0,760.26,761.53,760.04,761.26,2667.0
2025-06-10 14:10:00,761.22,761.32,760.83,760.83,6585.0,761.22,761.32,760.83,760.83,6585.0
2025-06-10 14:15:00,760.65,760.95,760.44,760.78,3805.0,760.65,760.95,760.44,760.78,3805.0
2025-06-10 14:20:00,760.51,760.51,760.12,760.4,1698.0,760.51,760.51,760.12,760.4,1698.0
2025-06-10 14:25:00,760.0,760.02,759.35,759.46,2103.0,760.0,760.02,759.35,759.46,2103.0
2025-06-10 14:30:00,759.64,759.64,759.38,759.61,1662.0,759.64,759.64,759.38,759.61,1662.0
2025-06-10 14:35:00,759.63,760.22,759.61,760.22,3214.0,759.63,760.22,759.61,760.22,3214.0
2025-06-10 14:40:00,760.32,760.69,760.32,760.37,2707.0,760.32,760.69,760.32,760.37,2707.0
2025-06-10 14:45:00,760.63,761.06,760.31,761.06,3736.0,760.63,761.06,760.31,761.06,3736.0
2025-06-10 14:50:00,761.14,761.71,760.7,761.71,5496.0,761.14,761.71,760.7,761.71,5496.0
2025-06-10 14:55:00,761.75,763.24,761.75,762.56,15430.0,761.75,763.24,761.75,762.56,15430.0
2025-06-10 15:00:00,762.47,763.07,762.46,762.96,7538.0,762.47,763.07,762.46,762.96,7538.0
2025-06-10 15:05:00,762.97,763.35,762.74,762.84,6605.0,762.97,763.35,762.74,762.84,6605.0
2025-06-10 15:10:00,762.88,763.02,762.5,762.67,7720.0,762.88,763.02,762.5,762.67,7720.0
2025-06-10 15:15:00,762.56,763.47,762.39,763.47,8765.0,762.56,763.47,762.39,763.47,8765.0
2025-06-10 15:20:00,763.27,763.65,763.26,763.33,3488.0,763.27,763.65,763.26,763.33,3488.0
2025-06-10 15:25:00,763.29,763.73,763.24,763.4,3136.0,763.29,763.73,763.24,763.4,3136.0
2025-06-10 15:30:00,763.16,763.16,762.47,762.88,7818.0,763.16,763.16,762.47,762.88,7818.0
2025-06-10 15:35:00,762.97,763.46,762.27,762.44,36840.0,762.97,763.46,762.27,762.44,36840.0
2025-06-10 15:40:00,762.44,762.83,761.31,761.56,5515.0,762.44,762.83,761.31,761.56,5515.0
2025-06-10 15:45:00,761.67,761.67,761.07,761.25,6938.0,761.67,761.67,761.07,761.25,6938.0
2025-06-10 15:50:00,761.41,762.65,761.26,761.96,24350.0,761.41,762.65,761.26,761.96,24350.0
2025-06-10 15:55:00,762.1,762.25,761.55,762.09,38453.0,762.1,762.25,761.55,762.09,38453.0
2025-06-11 09:30:00,758.81,760.43,754.53,756.33,16118.0,758.81,760.43,754.53,756.33,16118.0
2025-06-11 09:35:00,757.38,759.12,756.34,759.07,5791.0,757.38,759.12,756.34,759.07,5791.0
2025-06-11 09:40:00,758.96,759.2,757.99,758.0,6829.0,758.96,759.2,757.99,758.0,6829.0
2025-06-11 09:45:00,757.47,757.5,756.47,757.34,7376.0,757.47,757.5,756.47,757.34,7376.0
2025-06-11 09:50:00,757.38,758.13,756.33,756.46,12348.0,757.38,758.13,756.33,756.46,12348.0
2025-06-11 09:55:00,756.19,757.77,756.17,757.06,10923.0,756.19,757.77,756.17,757.06,10923.0
2025-06-11 10:00:00,756.92,758.71,756.92,758.71,8802.0,756.92,758.71,756.92,758.71,8802.0
2025-06-11 10:05:00,758.39,758.86,757.67,758.1,3723.0,758.39,758.86,757.67,758.1,3723.0
2025-06-11 10:10:00,758.2,759.72,757.82,759.41,19335.0,758.2,759.72,757.82,759.41,19335.0
2025-06-11 10:15:00,759.42,761.25,759.41,761.25,10624.0,759.42,761.25,759.41,761.25,10624.0
2025-06-11 10:20:00,761.02,761.63,760.47,761.08,6172.0,761.02,761.63,760.47,761.08,6172.0
2025-06-11 10:25:00,761.08,762.19,761.0,761.99,7959.0,761.08,762.19,761.0,761.99,7959.0
2025-06-11 10:30:00,761.99,762.67,761.71,762.39,12260.0,761.99,762.67,761.71,762.39,12260.0
2025-06-11 10:35:00,762.37,762.58,760.56,761.18,19987.0,762.37,762.58,760.56,761.18,19987.0
2025-06-11 10:40:00,761.18,761.74,761.17,761.74,3998.0,761.18,761.74,761.17,761.74,3998.0
2025-06-11 10:45:00,762.41,763.51,762.12,762.98,5796.0,762.41,763.51,762.12,762.98,5796.0
2025-06-11 10:50:00,762.98,763.44,762.87,763.39,2112.0,762.98,763.44,762.87,763.39,2112.0
2025-06-11 10:55:00,763.32,764.21,763.22,764.12,8467.0,763.32,764.21,763.22,764.12,8467.0
2025-06-11 11:00:00,763.9,764.75,763.9,764.64,2359.0,763.9,764.75,763.9,764.64,2359.0
2025-06-11 11:05:00,764.64,764.64,763.52,763.53,5953.0,764.64,764.64,763.52,763.53,5953.0
2025-06-11 11:10:00,763.23,765.0,762.92,764.66,17456.0,763.23,765.0,762.92,764.66,17456.0
2025-06-11 11:15:00,764.66,765.45,764.65,764.95,2314.0,764.66,765.45,764.65,764.95,2314.0
2025-06-11 11:20:00,764.44,764.44,763.72,763.93,4939.0,764.44,764.44,763.72,763.93,4939.0
2025-06-11 11:25:00,764.08,764.32,763.7,763.7,10124.0,764.08,764.32,763.7,763.7,10124.0
2025-06-11 11:30:00,763.82,764.39,763.49,763.79,8701.0,763.82,764.39,763.49,763.79,8701.0
2025-06-11 11:35:00,763.59,763.91,763.35,763.52,2817.0,763.59,763.91,763.35,763.52,2817.0
2025-06-11 11:40:00,763.67,764.3,763.56,763.71,3600.0,763.67,764.3,763.56,763.71,3600.0
2025-06-11 11:45:00,763.96,764.5,762.9,762.91,7490.0,763.96,764.5,762.9,762.91,7490.0
2025-06-11 11:50:00,763.11,764.28,763.01,764.28,5491.0,763.11,764.28,763.01,764.28,5491.0
2025-06-11 11:55:00,764.31,764.31,763.22,763.76,1721.0,764.31,764.31,763.22,763.76,1721.0
2025-06-11 12:00:00,763.92,763.92,763.3,763.41,2519.0,763.92,763.92,763.3,763.41,2519.0
2025-06-11 12:05:00,763.17,763.72,762.69,763.72,7956.0,763.17,763.72,762.69,763.72,7956.0
2025-06-11 12:10:00,763.81,763.81,762.81,763.48,3539.0,763.81,763.81,762.81,763.48,3539.0
2025-06-11 12:15:00,763.6,763.69,762.67,763.2,13454.0,763.6,763.69,762.67,763.2,13454.0
2025-06-11 12:20:00,762.97,763.58,762.66,762.81,3389.0,762.97,763.58,762.66,762.81,3389.0
2025-06-11 12:25:00,762.92,764.2,762.91,764.2,4781.0,762.92,764.2,762.91,764.2,4781.0
2025-06-11 12:30:00,764.37,764.56,764.36,764.56,500.0,764.37,764.56,764.36,764.56,500.0
2025-06-11 12:35:00,764.17,764.58,763.71,764.58,2040.0,764.17,764.58,763.71,764.58,2040.0
2025-06-11 12:40:00,764.31,764.31,763.86,764.17,1489.0,764.31,764.31,763.86,764.17,1489.0
2025-06-11 12:45:00,764.15,764.77,764.15,764.68,900.0,764.15,764.77,764.15,764.68,900.0
2025-06-11 12:50:00,764.96,764.97,764.38,764.69,1785.0,764.96,764.97,764.38,764.69,1785.0
2025-06-11 12:55:00,764.67,764.74,764.3,764.6,1018.0,764.67,764.74,764.3,764.6,1018.0
2025-06-11 13:00:00,764.43,765.22,764.23,765.22,3304.0,764.43,765.22,764.23,765.22,3304.0
2025-06-11 13:05:00,764.95,765.39,764.64,765.39,1130.0,764.95,765.39,764.64,765.39,1130.0
2025-06-11 13:10:00,765.46,765.46,765.04,765.17,3590.0,765.46,765.46,765.04,765.17,3590.0
2025-06-11 13:15:00,764.65,765.3,764.65,764.95,4106.0,764.65,765.3,764.65,764.95,4106.0
2025-06-11 13:20:00,764.71,764.97,764.71,764.93,1446.0,764.71,764.97,764.71,764.93,1446.0
2025-06-11 13:25:00,764.93,764.93,764.71,764.88,1584.0,764.93,764.93,764.71,764.88,1584.0
2025-06-11 13:30:00,765.09,765.23,764.09,764.09,4146.0,765.09,765.23,764.09,764.09,4146.0
2025-06-11 13:35:00,764.26,764.47,764.03,764.14,1962.0,764.26,764.47,764.03,764.14,1962.0
2025-06-11 13:40:00,764.37,764.64,763.25,763.8,3070.0,764.37,764.64,763.25,763.8,3070.0
2025-06-11 13:45:00,763.88,764.11,763.34,763.55,2445.0,763.88,764.11,763.34,763.55,2445.0
2025-06-11 13:50:00,763.33,763.79,763.32,763.63,2500.0,763.33,763.79,763.32,763.63,2500.0
2025-06-11 13:55:00,763.49,763.49,762.86,763.05,1900.0,763.49,763.49,762.86,763.05,1900.0
2025-06-11 14:00:00,762.77,763.5,760.45,760.97,5224.0,762.77,763.5,760.45,760.97,5224.0
2025-06-11 14:05:00,761.25,762.1,760.88,761.85,6555.0,761.25,762.1,760.88,761.85,6555.0
2025-06-11 14:10:00,761.94,761.94,761.3,761.72,7954.0,761.94,761.94,761.3,761.72,7954.0
2025-06-11 14:15:00,761.71,762.43,761.24,761.95,20579.0,761.71,762.43,761.24,761.95,20579.0
2025-06-11 14:20:00,761.95,763.14,761.95,762.97,3682.0,761.95,763.14,761.95,762.97,3682.0
2025-06-11 14:25:00,763.06,763.43,762.67,762.67,3029.0,763.06,763.43,762.67,762.67,3029.0
2025-06-11 14:30:00,762.41,764.16,762.18,763.89,2631.0,762.41,764.16,762.18,763.89,2631.0
2025-06-11 14:35:00,763.54,764.31,763.54,764.28,1580.0,763.54,764.31,763.54,764.28,1580.0
2025-06-11 14:40:00,764.08,764.48,763.75,764.48,1331.0,764.08,764.48,763.75,764.48,1331.0
2025-06-11 14:45:00,764.46,764.92,764.46,764.81,1276.0,764.46,764.92,764.46,764.81,1276.0
2025-06-11 14:50:00,764.97,765.14,764.14,764.14,4530.0,764.97,765.14,764.14,764.14,4530.0
2025-06-11 14:55:00,764.12,764.12,763.25,763.44,3620.0,764.12,764.12,763.25,763.44,3620.0
2025-06-11 15:00:00,763.61,763.62,762.88,763.25,3068.0,763.61,763.62,762.88,763.25,3068.0
2025-06-11 15:05:00,762.84,763.05,762.15,762.42,9731.0,762.84,763.05,762.15,762.42,9731.0
2025-06-11 15:10:00,762.89,762.91,762.39,762.83,5484.0,762.89,762.91,762.39,762.83,5484.0
2025-06-11 15:15:00,762.68,763.15,762.38,762.38,2864.0,762.68,763.15,762.38,762.38,2864.0
2025-06-11 15:20:00,762.25,763.4,762.25,763.2,5518.0,762.25,763.4,762.25,763.2,5518.0
2025-06-11 15:25:00,763.35,763.56,762.75,762.99,4833.0,763.35,763.56,762.75,762.99,4833.0
2025-06-11 15:30:00,762.96,763.34,761.87,761.98,4164.0,762.96,763.34,761.87,761.98,4164.0
2025-06-11 15:35:00,761.98,763.14,761.98,763.08,5083.0,761.98,763.14,761.98,763.08,5083.0
2025-06-11 15:40:00,763.0,763.27,762.32,763.02,4363.0,763.0,763.27,762.32,763.02,4363.0
2025-06-11 15:45:00,763.02,763.55,762.66,762.66,6605.0,763.02,763.55,762.66,762.66,6605.0
2025-06-11 15:50:00,762.72,764.16,762.72,763.16,14752.0,762.72,764.16,762.72,763.16,14752.0
2025-06-11 15:55:00,762.76,764.91,762.74,764.74,37258.0,762.76,764.91,762.74,764.74,37258.0
2025-06-12 09:30:00,763.35,766.12,763.35,765.86,23217.0,763.35,766.12,763.35,765.86,23217.0
2025-06-12 09:35:00,766.64,766.69,764.8,765.63,4878.0,766.64,766.69,764.8,765.63,4878.0
2025-06-12 09:40:00,765.32,766.71,764.88,766.62,1792.0,765.32,766.71,764.88,766.62,1792.0
2025-06-12 09:45:00,766.96,768.29,766.48,768.29,1660.0,766.96,768.29,766.48,768.29,1660.0
2025-06-12 09:50:00,767.89,768.22,766.59,766.82,7850.0,767.89,768.22,766.59,766.82,7850.0
2025-06-12 09:55:00,767.07,767.14,765.85,767.14,3789.0,767.07,767.14,765.85,767.14,3789.0
2025-06-12 10:00:00,766.71,767.4,766.23,766.31,4140.0,766.71,767.4,766.23,766.31,4140.0
2025-06-12 10:05:00,767.0,768.29,766.65,767.75,2313.0,767.0,768.29,766.65,767.75,2313.0
2025-06-12 10:10:00,768.15,768.88,768.07,768.72,3001.0,768.15,768.88,768.07,768.72,3001.0
2025-06-12 10:15:00,768.93,768.93,767.53,767.63,5386.0,768.93,768.93,767.53,767.63,5386.0
2025-06-12 10:20:00,768.09,768.2,767.48,767.48,2493.0,768.09,768.2,767.48,767.48,2493.0
2025-06-12 10:25:00,767.71,769.08,767.7,768.94,2282.0,767.71,769.08,767.7,768.94,2282.0
2025-06-12 10:30:00,768.86,769.23,767.92,768.58,5174.0,768.86,769.23,767.92,768.58,5174.0
2025-06-12 10:35:00,768.22,768.66,767.99,768.33,3997.0,768.22,768.66,767.99,768.33,3997.0
2025-06-12 10:40:00,768.4,768.4,767.92,768.04,1260.0,768.4,768.4,767.92,768.04,1260.0
2025-06-12 10:45:00,768.18,768.62,768.18,768.45,1956.0,768.18,768.62,768.18,768.45,1956.0
2025-06-12 10:50:00,768.65,768.94,768.65,768.88,1600.0,768.65,768.94,768.65,768.88,1600.0
2025-06-12 10:55:00,769.02,769.47,767.65,767.69,9621.0,769.02,769.47,767.65,767.69,9621.0
2025-06-12 11:00:00,767.69,769.5,767.68,769.37,4886.0,767.69,769.5,767.68,769.37,4886.0
2025-06-12 11:05:00,769.35,769.35,768.29,768.29,2797.0,769.35,769.35,768.29,768.29,2797.0
2025-06-12 11:10:00,768.8,769.3,768.57,769.16,2289.0,768.8,769.3,768.57,769.16,2289.0
2025-06-12 11:15:00,769.23,769.42,768.35,768.96,5541.0,769.23,769.42,768.35,768.96,5541.0
2025-06-12 11:20:00,768.91,768.91,767.9,768.81,6418.0,768.91,768.91,767.9,768.81,6418.0
2025-06-12 11:25:00,768.81,769.39,768.37,769.39,5888.0,768.81,769.39,768.37,769.39,5888.0
2025-06-12 11:30:00,769.39,769.47,768.25,768.25,1844.0,769.39,769.47,768.25,768.25,1844.0
2025-06-12 11:35:00,768.52,768.85,768.21,768.21,1269.0,768.52,768.85,768.21,768.21,1269.0
2025-06-12 11:40:00,768.25,769.06,768.25,768.6,7813.0,768.25,769.06,768.25,768.6,7813.0
2025-06-12 11:45:00,768.07,768.23,767.49,767.86,800.0,768.07,768.23,767.49,767.86,800.0
2025-06-12 11:50:00,767.51,768.71,767.51,768.14,1708.0,767.51,768.71,767.51,768.14,1708.0
2025-06-12 11:55:00,768.64,769.3,768.61,769.28,2349.0,768.64,769.3,768.61,769.28,2349.0
2025-06-12 12:00:00,769.1,769.79,769.01,769.01,5578.0,769.1,769.79,769.01,769.01,5578.0
2025-06-12 12:05:00,768.56,770.0,768.56,769.97,2191.0,768.56,770.0,768.56,769.97,2191.0
2025-06-12 12:10:00,769.68,770.22,769.68,769.91,1553.0,769.68,770.22,769.68,769.91,1553.0
2025-06-12 12:15:00,769.9,770.21,769.77,769.8,2011.0,769.9,770.21,769.77,769.8,2011.0
2025-06-12 12:20:00,769.62,769.87,769.55,769.87,730.0,769.62,769.87,769.55,769.87,730.0
2025-06-12 12:25:00,769.34,770.62,769.34,770.46,3882.0,769.34,770.62,769.34,770.46,3882.0
2025-06-12 12:30:00,770.38,770.38,768.79,769.55,6014.0,770.38,770.38,768.79,769.55,6014.0
2025-06-12 12:35:00,769.64,770.46,769.61,770.46,2042.0,769.64,770.46,769.61,770.46,2042.0
2025-06-12 12:40:00,770.5,770.61,770.27,770.61,1718.0,770.5,770.61,770.27,770.61,1718.0
2025-06-12 12:45:00,770.32,770.77,770.23,770.55,1739.0,770.32,770.77,770.23,770.55,1739.0
2025-06-12 12:50:00,770.46,770.72,769.49,769.49,6371.0,770.46,770.72,769.49,769.49,6371.0
2025-06-12 12:55:00,769.9,769.9,769.41,769.76,1369.0,769.9,769.9,769.41,769.76,1369.0
2025-06-12 13:00:00,769.9,770.02,769.39,769.79,11885.0,769.9,770.02,769.39,769.79,11885.0
2025-06-12 13:05:00,769.75,769.75,768.98,769.06,4102.0,769.75,769.75,768.98,769.06,4102.0
2025-06-12 13:10:00,769.22,769.31,768.86,769.24,833.0,769.22,769.31,768.86,769.24,833.0
2025-06-12 13:15:00,769.16,769.26,768.58,769.09,4802.0,769.16,769.26,768.58,769.09,4802.0
2025-06-12 13:20:00,769.07,769.74,768.74,769.12,16991.0,769.07,769.74,768.74,769.12,16991.0
2025-06-12 13:25:00,768.73,769.18,768.38,768.56,11221.0,768.73,769.18,768.38,768.56,11221.0
2025-06-12 13:30:00,768.74,769.5,768.73,769.5,2100.0,768.74,769.5,768.73,769.5,2100.0
2025-06-12 13:35:00,769.5,769.67,768.74,768.74,3328.0,769.5,769.67,768.74,768.74,3328.0
2025-06-12 13:40:00,769.09,769.28,768.63,769.28,2632.0,769.09,769.28,768.63,769.28,2632.0
2025-06-12 13:45:00,769.2,769.5,768.94,768.94,10916.0,769.2,769.5,768.94,768.94,10916.0
2025-06-12 13:50:00,769.19,769.4,768.62,768.62,2978.0,769.19,769.4,768.62,768.62,2978.0
2025-06-12 13:55:00,768.77,768.84,767.36,767.83,28164.0,768.77,768.84,767.36,767.83,28164.0
2025-06-12 14:00:00,767.91,768.27,767.75,767.8,9100.0,767.91,768.27,767.75,767.8,9100.0
2025-06-12 14:05:00,767.95,768.88,767.95,768.66,2149.0,767.95,768.88,767.95,768.66,2149.0
2025-06-12 14:10:00,768.47,768.8,768.39,768.55,3197.0,768.47,768.8,768.39,768.55,3197.0
2025-06-12 14:15:00,768.65,768.65,768.18,768.23,5441.0,768.65,768.65,768.18,768.23,5441.0
2025-06-12 14:20:00,768.31,768.31,767.95,768.01,2504.0,768.31,768.31,767.95,768.01,2504.0
2025-06-12 14:25:00,768.22,768.22,767.32,767.32,3304.0,768.22,768.22,767.32,767.32,3304.0
2025-06-12 14:30:00,767.52,767.52,766.35,766.41,4900.0,767.52,767.52,766.35,766.41,4900.0
2025-06-12 14:35:00,766.53,767.26,766.33,767.25,10269.0,766.53,767.26,766.33,767.25,10269.0
2025-06-12 14:40:00,767.26,767.32,766.88,767.11,1130.0,767.26,767.32,766.88,767.11,1130.0
2025-06-12 14:45:00,766.7,767.03,766.54,767.0,3315.0,766.7,767.03,766.54,767.0,3315.0
2025-06-12 14:50:00,766.86,767.43,766.69,767.26,3618.0,766.86,767.43,766.69,767.26,3618.0
2025-06-12 14:55:00,767.26,767.28,766.83,767.11,9617.0,767.26,767.28,766.83,767.11,9617.0
2025-06-12 15:00:00,767.11,767.12,766.35,766.89,5538.0,767.11,767.12,766.35,766.89,5538.0
2025-06-12 15:05:00,767.09,767.09,766.37,766.37,2527.0,767.09,767.09,766.37,766.37,2527.0
2025-06-12 15:10:00,766.59,766.89,766.2,766.88,8826.0,766.59,766.89,766.2,766.88,8826.0
2025-06-12 15:15:00,766.69,767.19,766.56,766.67,5268.0,766.69,767.19,766.56,766.67,5268.0
2025-06-12 15:20:00,766.72,767.18,766.43,766.58,5426.0,766.72,767.18,766.43,766.58,5426.0
2025-06-12 15:25:00,766.57,766.73,765.84,766.24,8087.0,766.57,766.73,765.84,766.24,8087.0
2025-06-12 15:30:00,766.25,766.54,765.86,766.54,6785.0,766.25,766.54,765.86,766.54,6785.0
2025-06-12 15:35:00,766.33,766.52,765.86,766.3,4755.0,766.33,766.52,765.86,766.3,4755.0
2025-06-12 15:40:00,766.11,766.24,765.5,765.52,8368.0,766.11,766.24,765.5,765.52,8368.0
2025-06-12 15:45:00,765.43,765.43,764.79,764.79,7449.0,765.43,765.43,764.79,764.79,7449.0
2025-06-12 15:50:00,764.72,765.2,764.25,764.41,25742.0,764.72,765.2,764.25,764.41,25742.0
2025-06-12 15:55:00,764.68,766.24,764.68,766.24,41561.0,764.68,766.24,764.68,766.24,41561.0
2025-06-13 09:30:00,759.34,760.31,757.16,759.18,23498.0,759.34,760.31,757.16,759.18,23498.0
2025-06-13 09:35:00,758.84,761.65,758.84,761.64,2157.0,758.84,761.65,758.84,761.64,2157.0
2025-06-13 09:40:00,761.64,762.38,760.85,760.85,3156.0,761.64,762.38,760.85,760.85,3156.0
2025-06-13 09:45:00,760.71,760.87,760.21,760.26,3000.0,760.71,760.87,760.21,760.26,3000.0
2025-06-13 09:50:00,759.51,761.09,759.51,759.83,4711.0,759.51,761.09,759.51,759.83,4711.0
2025-06-13 09:55:00,759.88,760.3,758.5,759.09,3793.0,759.88,760.3,758.5,759.09,3793.0
2025-06-13 10:00:00,759.6,760.3,759.11,760.06,4535.0,759.6,760.3,759.11,760.06,4535.0
2025-06-13 10:05:00,759.92,760.74,759.32,759.32,1821.0,759.92,760.74,759.32,759.32,1821.0
2025-06-13 10:10:00,759.42,759.42,757.37,758.47,10757.0,759.42,759.42,757.37,758.47,10757.0
2025-06-13 10:15:00,758.67,759.35,758.2,758.23,36430.0,758.67,759.35,758.2,758.23,36430.0
2025-06-13 10:20:00,758.23,759.03,757.06,758.39,7218.0,758.23,759.03,757.06,758.39,7218.0
2025-06-13 10:25:00,757.98,758.23,757.18,757.44,4777.0,757.98,758.23,757.18,757.44,4777.0
2025-06-13 10:30:00,757.44,759.28,757.43,759.28,12135.0,757.44,759.28,757.43,759.28,12135.0
2025-06-13 10:35:00,759.47,760.07,758.65,760.07,2403.0,759.47,760.07,758.65,760.07,2403.0
2025-06-13 10:40:00,760.73,761.08,759.48,759.48,3577.0,760.73,761.08,759.48,759.48,3577.0
2025-06-13 10:45:00,759.0,759.87,758.81,758.82,2100.0,759.0,759.87,758.81,758.82,2100.0
2025-06-13 10:50:00,759.31,761.3,759.22,760.75,6760.0,759.31,761.3,759.22,760.75,6760.0
2025-06-13 10:55:00,761.42,761.42,760.19,760.43,2962.0,761.42,761.42,760.19,760.43,2962.0
2025-06-13 11:00:00,760.64,760.81,760.15,760.77,2189.0,760.64,760.81,760.15,760.77,2189.0
2025-06-13 11:05:00,760.46,760.96,760.18,760.18,2300.0,760.46,760.96,760.18,760.18,2300.0
2025-06-13 11:10:00,760.47,760.77,759.69,760.26,3581.0,760.47,760.77,759.69,760.26,3581.0
2025-06-13 11:15:00,760.53,761.25,760.06,760.64,3024.0,760.53,761.25,760.06,760.64,3024.0
2025-06-13 11:20:00,760.4,761.4,759.99,760.75,4251.0,760.4,761.4,759.99,760.75,4251.0
2025-06-13 11:25:00,760.3,761.35,760.3,761.35,3237.0,760.3,761.35,760.3,761.35,3237.0
2025-06-13 11:30:00,761.41,761.53,760.89,761.02,3133.0,761.41,761.53,760.89,761.02,3133.0
2025-06-13 11:35:00,760.72,761.13,760.56,760.58,3196.0,760.72,761.13,760.56,760.58,3196.0
2025-06-13 11:40:00,760.24,761.45,760.24,761.11,4324.0,760.24,761.45,760.24,761.11,4324.0
2025-06-13 11:45:00,761.28,761.9,761.26,761.88,3727.0,761.28,761.9,761.26,761.88,3727.0
2025-06-13 11:50:00,761.88,762.25,761.88,762.15,2622.0,761.88,762.25,761.88,762.15,2622.0
2025-06-13 11:55:00,761.84,762.28,761.46,762.28,2945.0,761.84,762.28,761.46,762.28,2945.0
2025-06-13 12:00:00,762.36,762.63,762.0,762.51,2490.0,762.36,762.63,762.0,762.51,2490.0
2025-06-13 12:05:00,762.29,762.81,762.29,762.55,2349.0,762.29,762.81,762.29,762.55,2349.0
2025-06-13 12:10:00,762.56,763.01,762.55,762.82,2872.0,762.56,763.01,762.55,762.82,2872.0
2025-06-13 12:15:00,762.52,762.78,762.34,762.7,2054.0,762.52,762.78,762.34,762.7,2054.0
2025-06-13 12:20:00,762.43,762.57,761.95,761.95,1492.0,762.43,762.57,761.95,761.95,1492.0
2025-06-13 12:25:00,762.23,762.23,761.07,761.22,5505.0,762.23,762.23,761.07,761.22,5505.0
2025-06-13 12:30:00,761.61,761.8,761.38,761.53,2865.0,761.61,761.8,761.38,761.53,2865.0
2025-06-13 12:35:00,761.15,761.15,759.86,760.5,3800.0,761.15,761.15,759.86,760.5,3800.0
2025-06-13 12:40:00,760.12,760.8,760.12,760.31,2012.0,760.12,760.8,760.12,760.31,2012.0
2025-06-13 12:45:00,760.31,760.31,760.28,760.29,500.0,760.31,760.31,760.28,760.29,500.0
2025-06-13 12:50:00,759.96,761.37,759.96,761.37,3397.0,759.96,761.37,759.96,761.37,3397.0
2025-06-13 12:55:00,761.2,761.51,760.7,760.79,3265.0,761.2,761.51,760.7,760.79,3265.0
2025-06-13 13:00:00,760.43,760.57,760.28,760.37,900.0,760.43,760.57,760.28,760.37,900.0
2025-06-13 13:05:00,760.21,760.21,759.75,759.8,720.0,760.21,760.21,759.75,759.8,720.0
2025-06-13 13:10:00,759.55,760.11,758.99,759.88,5629.0,759.55,760.11,758.99,759.88,5629.0
2025-06-13 13:15:00,759.46,759.84,758.67,759.82,2100.0,759.46,759.84,758.67,759.82,2100.0
2025-06-13 13:20:00,759.93,760.82,759.92,760.43,4401.0,759.93,760.82,759.92,760.43,4401.0
2025-06-13 13:25:00,760.33,760.61,760.07,760.07,2687.0,760.33,760.61,760.07,760.07,2687.0
2025-06-13 13:30:00,759.81,760.36,759.52,759.75,3650.0,759.81,760.36,759.52,759.75,3650.0
2025-06-13 13:35:00,759.88,760.12,759.82,760.09,2545.0,759.88,760.12,759.82,760.09,2545.0
2025-06-13 13:40:00,759.91,760.41,759.32,759.32,2807.0,759.91,760.41,759.32,759.32,2807.0
2025-06-13 13:45:00,759.74,759.84,759.47,759.57,1123.0,759.74,759.84,759.47,759.57,1123.0
2025-06-13 13:50:00,759.57,759.99,759.56,759.8,2508.0,759.57,759.99,759.56,759.8,2508.0
2025-06-13 13:55:00,759.49,759.5,759.01,759.04,1300.0,759.49,759.5,759.01,759.04,1300.0
2025-06-13 14:00:00,759.06,759.58,757.63,757.63,5732.0,759.06,759.58,757.63,757.63,5732.0
2025-06-13 14:05:00,758.06,758.35,757.63,758.16,4277.0,758.06,758.35,757.63,758.16,4277.0
2025-06-13 14:10:00,758.04,758.15,757.09,757.23,13212.0,758.04,758.15,757.09,757.23,13212.0
2025-06-13 14:15:00,757.02,757.02,756.15,756.8,9300.0,757.02,757.02,756.15,756.8,9300.0
2025-06-13 14:20:00,756.85,757.0,755.94,756.04,5199.0,756.85,757.0,755.94,756.04,5199.0
2025-06-13 14:25:00,756.15,756.17,754.69,755.01,6517.0,756.15,756.17,754.69,755.01,6517.0
2025-06-13 14:30:00,755.01,755.32,754.23,755.15,3456.0,755.01,755.32,754.23,755.15,3456.0
2025-06-13 14:35:00,755.1,755.1,753.94,754.51,2207.0,755.1,755.1,753.94,754.51,2207.0
2025-06-13 14:40:00,754.47,755.38,754.46,754.85,1900.0,754.47,755.38,754.46,754.85,1900.0
2025-06-13 14:45:00,755.0,755.73,754.62,755.0,10419.0,755.0,755.73,754.62,755.0,10419.0
2025-06-13 14:50:00,754.84,755.84,754.5,755.84,6731.0,754.84,755.84,754.5,755.84,6731.0
2025-06-13 14:55:00,755.9,756.0,754.76,755.14,4380.0,755.9,756.0,754.76,755.14,4380.0
2025-06-13 15:00:00,755.32,755.42,753.95,754.71,7355.0,755.32,755.42,753.95,754.71,7355.0
2025-06-13 15:05:00,754.6,755.41,754.28,755.22,5084.0,754.6,755.41,754.28,755.22,5084.0
2025-06-13 15:10:00,755.22,755.91,754.91,755.39,4768.0,755.22,755.91,754.91,755.39,4768.0
2025-06-13 15:15:00,755.49,755.66,754.93,754.99,6228.0,755.49,755.66,754.93,754.99,6228.0
2025-06-13 15:20:00,754.99,755.02,754.29,754.29,3742.0,754.99,755.02,754.29,754.29,3742.0
2025-06-13 15:25:00,753.93,754.23,753.68,754.22,1557.0,753.93,754.23,753.68,754.22,1557.0
2025-06-13 15:30:00,754.24,754.89,753.62,753.63,5277.0,754.24,754.89,753.62,753.63,5277.0
2025-06-13 15:35:00,753.63,754.99,753.52,754.38,16108.0,753.63,754.99,753.52,754.38,16108.0
2025-06-13 15:40:00,754.2,754.68,753.62,753.77,15111.0,754.2,754.68,753.62,753.77,15111.0
2025-06-13 15:45:00,753.73,754.41,752.87,753.74,17123.0,753.73,754.41,752.87,753.74,17123.0
2025-06-13 15:50:00,753.41,754.03,752.54,752.86,15045.0,753.41,754.03,752.54,752.86,15045.0
2025-06-13 15:55:00,752.65,754.29,752.34,753.83,39344.0,752.65,754.29,752.34,753.83,39344.0
2025-06-16 09:30:00,761.82,761.89,757.57,760.4,24602.0,761.82,761.89,757.57,760.4,24602.0
2025-06-16 09:35:00,760.24,762.69,760.24,762.1,14695.0,760.24,762.69,760.24,762.1,14695.0
2025-06-16 09:40:00,762.09,763.36,762.09,762.46,9633.0,762.09,763.36,762.09,762.46,9633.0
2025-06-16 09:45:00,762.75,763.73,761.54,762.32,11075.0,762.75,763.73,761.54,762.32,11075.0
2025-06-16 09:50:00,762.48,765.36,762.48,765.18,6610.0,762.48,765.36,762.48,765.18,6610.0
2025-06-16 09:55:00,765.35,766.48,764.91,765.26,6595.0,765.35,766.48,764.91,765.26,6595.0
2025-06-16 10:00:00,765.96,766.92,765.46,766.7,9792.0,765.96,766.92,765.46,766.7,9792.0
2025-06-16 10:05:00,767.0,767.36,764.95,765.89,5242.0,767.0,767.36,764.95,765.89,5242.0
2025-06-16 10:10:00,765.99,767.18,765.62,766.17,14743.0,765.99,767.18,765.62,766.17,14743.0
2025-06-16 10:15:00,765.93,767.2,765.93,766.79,5466.0,765.93,767.2,765.93,766.79,5466.0
2025-06-16 10:20:00,766.48,766.77,765.49,765.49,3887.0,766.48,766.77,765.49,765.49,3887.0
2025-06-16 10:25:00,765.13,766.48,765.06,765.87,5379.0,765.13,766.48,765.06,765.87,5379.0
2025-06-16 10:30:00,765.53,766.15,765.53,765.93,4789.0,765.53,766.15,765.53,765.93,4789.0
2025-06-16 10:35:00,765.93,766.28,765.5,766.08,7971.0,765.93,766.28,765.5,766.08,7971.0
2025-06-16 10:40:00,765.96,766.72,765.52,766.23,7154.0,765.96,766.72,765.52,766.23,7154.0
2025-06-16 10:45:00,766.32,767.43,766.32,767.0,2486.0,766.32,767.43,766.32,767.0,2486.0
2025-06-16 10:50:00,767.17,767.9,767.16,767.55,8187.0,767.17,767.9,767.16,767.55,8187.0
2025-06-16 10:55:00,767.55,767.75,766.98,767.14,4358.0,767.55,767.75,766.98,767.14,4358.0
2025-06-16 11:00:00,767.29,768.19,767.29,767.68,3972.0,767.29,768.19,767.29,767.68,3972.0
2025-06-16 11:05:00,767.56,767.7,766.98,766.98,1655.0,767.56,767.7,766.98,766.98,1655.0
2025-06-16 11:10:00,767.2,767.71,767.19,767.38,2548.0,767.2,767.71,767.19,767.38,2548.0
2025-06-16 11:15:00,767.54,767.81,766.88,767.81,3968.0,767.54,767.81,766.88,767.81,3968.0
2025-06-16 11:20:00,767.6,767.7,767.05,767.7,6827.0,767.6,767.7,767.05,767.7,6827.0
2025-06-16 11:25:00,767.66,768.0,767.17,767.64,3408.0,767.66,768.0,767.17,767.64,3408.0
2025-06-16 11:30:00,767.53,768.48,767.53,768.48,4631.0,767.53,768.48,767.53,768.48,4631.0
2025-06-16 11:35:00,768.39,769.0,767.9,768.54,5195.0,768.39,769.0,767.9,768.54,5195.0
2025-06-16 11:40:00,768.41,768.6,768.39,768.6,1201.0,768.41,768.6,768.39,768.6,1201.0
2025-06-16 11:45:00,768.86,769.49,768.86,769.32,2400.0,768.86,769.49,768.86,769.32,2400.0
2025-06-16 11:50:00,769.32,769.92,768.91,768.91,5931.0,769.32,769.92,768.91,768.91,5931.0
2025-06-16 11:55:00,769.03,769.03,768.48,768.79,3498.0,769.03,769.03,768.48,768.79,3498.0
2025-06-16 12:00:00,769.03,769.05,768.79,768.79,2260.0,769.03,769.05,768.79,768.79,2260.0
2025-06-16 12:05:00,768.8,769.11,768.79,769.11,2424.0,768.8,769.11,768.79,769.11,2424.0
2025-06-16 12:10:00,769.03,769.18,768.62,768.87,2148.0,769.03,769.18,768.62,768.87,2148.0
2025-06-16 12:15:00,768.67,768.69,768.04,768.52,4715.0,768.67,768.69,768.04,768.52,4715.0
2025-06-16 12:20:00,768.53,768.62,768.29,768.44,2491.0,768.53,768.62,768.29,768.44,2491.0
2025-06-16 12:25:00,768.44,768.44,767.54,767.56,4680.0,768.44,768.44,767.54,767.56,4680.0
2025-06-16 12:30:00,767.79,768.06,767.78,768.06,844.0,767.79,768.06,767.78,768.06,844.0
2025-06-16 12:35:00,767.96,768.36,767.71,768.23,4203.0,767.96,768.36,767.71,768.23,4203.0
2025-06-16 12:40:00,768.1,768.18,767.33,767.51,2275.0,768.1,768.18,767.33,767.51,2275.0
2025-06-16 12:45:00,767.53,767.66,767.53,767.62,725.0,767.53,767.66,767.53,767.62,725.0
2025-06-16 12:50:00,767.61,768.4,767.34,768.05,4703.0,767.61,768.4,767.34,768.05,4703.0
2025-06-16 12:55:00,768.3,768.36,767.38,767.43,1546.0,768.3,768.36,767.38,767.43,1546.0
2025-06-16 13:00:00,767.48,767.83,767.34,767.56,1000.0,767.48,767.83,767.34,767.56,1000.0
2025-06-16 13:05:00,767.63,767.68,767.29,767.68,2040.0,767.63,767.68,767.29,767.68,2040.0
2025-06-16 13:10:00,767.66,768.0,767.42,767.81,2577.0,767.66,768.0,767.42,767.81,2577.0
2025-06-16 13:15:00,767.62,767.88,767.27,767.28,4134.0,767.62,767.88,767.27,767.28,4134.0
2025-06-16 13:20:00,767.44,767.7,767.27,767.27,4004.0,767.44,767.7,767.27,767.27,4004.0
2025-06-16 13:25:00,767.48,768.37,767.48,768.16,6629.0,767.48,768.37,767.48,768.16,6629.0
2025-06-16 13:30:00,768.44,768.79,768.21,768.51,2725.0,768.44,768.79,768.21,768.51,2725.0
2025-06-16 13:35:00,768.1,768.29,767.41,767.47,3780.0,768.1,768.29,767.41,767.47,3780.0
2025-06-16 13:40:00,767.46,767.76,767.08,767.13,2001.0,767.46,767.76,767.08,767.13,2001.0
2025-06-16 13:45:00,767.01,767.28,766.6,766.85,2090.0,767.01,767.28,766.6,766.85,2090.0
2025-06-16 13:50:00,766.85,766.95,766.35,766.56,1888.0,766.85,766.95,766.35,766.56,1888.0
2025-06-16 13:55:00,766.36,766.57,766.24,766.37,3161.0,766.36,766.57,766.24,766.37,3161.0
2025-06-16 14:00:00,766.37,766.81,766.37,766.65,2359.0,766.37,766.81,766.37,766.65,2359.0
2025-06-16 14:05:00,766.65,766.99,766.42,766.58,2499.0,766.65,766.99,766.42,766.58,2499.0
2025-06-16 14:10:00,766.52,766.88,766.41,766.62,3483.0,766.52,766.88,766.41,766.62,3483.0
2025-06-16 14:15:00,766.72,766.81,766.21,766.21,2309.0,766.72,766.81,766.21,766.21,2309.0
2025-06-16 14:20:00,766.21,767.28,766.21,767.12,8335.0,766.21,767.28,766.21,767.12,8335.0
2025-06-16 14:25:00,767.2,767.2,766.78,766.85,6811.0,767.2,767.2,766.78,766.85,6811.0
2025-06-16 14:30:00,767.05,767.06,766.22,766.32,2141.0,767.05,767.06,766.22,766.32,2141.0
2025-06-16 14:35:00,766.25,766.25,765.82,765.83,2062.0,766.25,766.25,765.82,765.83,2062.0
2025-06-16 14:40:00,765.85,765.97,765.14,765.14,5500.0,765.85,765.97,765.14,765.14,5500.0
2025-06-16 14:45:00,764.88,764.98,764.76,764.76,1829.0,764.88,764.98,764.76,764.76,1829.0
2025-06-16 14:50:00,764.77,765.27,764.65,764.88,3194.0,764.77,765.27,764.65,764.88,3194.0
2025-06-16 14:55:00,765.31,766.04,765.26,765.85,4000.0,765.31,766.04,765.26,765.85,4000.0
2025-06-16 15:00:00,765.73,766.21,765.69,766.21,5853.0,765.73,766.21,765.69,766.21,5853.0
2025-06-16 15:05:00,766.13,766.14,765.54,765.55,4209.0,766.13,766.14,765.54,765.55,4209.0
2025-06-16 15:10:00,765.55,765.64,764.85,765.27,12216.0,765.55,765.64,764.85,765.27,12216.0
2025-06-16 15:15:00,765.11,765.57,765.1,765.3,3935.0,765.11,765.57,765.1,765.3,3935.0
2025-06-16 15:20:00,765.32,766.05,765.32,765.37,8624.0,765.32,766.05,765.32,765.37,8624.0
2025-06-16 15:25:00,765.37,765.76,765.02,765.02,4754.0,765.37,765.76,765.02,765.02,4754.0
2025-06-16 15:30:00,765.17,765.64,765.1,765.54,6372.0,765.17,765.64,765.1,765.54,6372.0
2025-06-16 15:35:00,765.6,766.03,765.57,765.84,5250.0,765.6,766.03,765.57,765.84,5250.0
2025-06-16 15:40:00,765.72,766.23,765.67,765.92,5994.0,765.72,766.23,765.67,765.92,5994.0
2025-06-16 15:45:00,766.0,766.21,765.8,766.02,9037.0,766.0,766.21,765.8,766.02,9037.0
2025-06-16 15:50:00,765.83,767.62,765.48,767.42,17462.0,765.83,767.62,765.48,767.42,17462.0
2025-06-16 15:55:00,767.66,768.31,766.89,768.08,84413.0,767.66,768.31,766.89,768.08,84413.0
2025-06-17 09:30:00,768.46,769.41,765.09,766.94,24557.0,768.46,769.41,765.09,766.94,24557.0
2025-06-17 09:35:00,766.17,767.0,765.57,766.69,13220.0,766.17,767.0,765.57,766.69,13220.0
2025-06-17 09:40:00,766.78,767.22,765.77,766.05,3170.0,766.78,767.22,765.77,766.05,3170.0
2025-06-17 09:45:00,766.29,766.69,765.54,765.62,4512.0,766.29,766.69,765.54,765.62,4512.0
2025-06-17 09:50:00,765.62,765.87,764.85,765.13,1300.0,765.62,765.87,764.85,765.13,1300.0
2025-06-17 09:55:00,764.81,765.25,763.8,765.25,8672.0,764.81,765.25,763.8,765.25,8672.0
2025-06-17 10:00:00,765.25,765.26,762.75,762.75,7339.0,765.25,765.26,762.75,762.75,7339.0
2025-06-17 10:05:00,763.4,763.59,762.43,762.55,2948.0,763.4,763.59,762.43,762.55,2948.0
2025-06-17 10:10:00,763.81,764.88,763.4,764.3,3400.0,763.81,764.88,763.4,764.3,3400.0
2025-06-17 10:15:00,764.58,765.85,764.39,765.36,6006.0,764.58,765.85,764.39,765.36,6006.0
2025-06-17 10:20:00,765.36,766.19,765.05,765.71,4006.0,765.36,766.19,765.05,765.71,4006.0
2025-06-17 10:25:00,765.72,766.62,765.71,766.6,1620.0,765.72,766.62,765.71,766.6,1620.0
2025-06-17 10:30:00,766.6,766.6,765.49,765.64,3969.0,766.6,766.6,765.49,765.64,3969.0
2025-06-17 10:35:00,765.47,765.47,764.96,765.11,2200.0,765.47,765.47,764.96,765.11,2200.0
2025-06-17 10:40:00,765.42,765.66,764.53,765.07,5241.0,765.42,765.66,764.53,765.07,5241.0
2025-06-17 10:45:00,764.55,765.58,764.55,765.36,1793.0,764.55,765.58,764.55,765.36,1793.0
2025-06-17 10:50:00,765.35,765.87,764.99,765.87,3409.0,765.35,765.87,764.99,765.87,3409.0
2025-06-17 10:55:00,765.5,766.15,765.34,765.6,8783.0,765.5,766.15,765.34,765.6,8783.0
2025-06-17 11:00:00,765.68,766.38,765.68,766.38,3055.0,765.68,766.38,765.68,766.38,3055.0
2025-06-17 11:05:00,766.69,767.59,766.35,767.28,6613.0,766.69,767.59,766.35,767.28,6613.0
2025-06-17 11:10:00,767.25,767.98,767.07,767.92,10316.0,767.25,767.98,767.07,767.92,10316.0
2025-06-17 11:15:00,767.91,768.22,767.28,768.22,6702.0,767.91,768.22,767.28,768.22,6702.0
2025-06-17 11:20:00,768.09,768.87,768.04,768.62,4340.0,768.09,768.87,768.04,768.62,4340.0
2025-06-17 11:25:00,768.09,768.42,767.83,768.18,7853.0,768.09,768.42,767.83,768.18,7853.0
2025-06-17 11:30:00,768.18,768.95,767.7,768.25,4844.0,768.18,768.95,767.7,768.25,4844.0
2025-06-17 11:35:00,768.29,768.81,768.11,768.54,2837.0,768.29,768.81,768.11,768.54,2837.0
2025-06-17 11:40:00,768.5,768.5,766.92,767.12,2662.0,768.5,768.5,766.92,767.12,2662.0
2025-06-17 11:45:00,766.7,767.44,766.69,767.11,13942.0,766.7,767.44,766.69,767.11,13942.0
2025-06-17 11:50:00,767.12,768.06,767.11,768.0,640.0,767.12,768.06,767.11,768.0,640.0
2025-06-17 11:55:00,767.98,768.07,767.49,767.8,6216.0,767.98,768.07,767.49,767.8,6216.0
2025-06-17 12:00:00,767.8,768.09,767.22,767.73,6975.0,767.8,768.09,767.22,767.73,6975.0
2025-06-17 12:05:00,767.56,768.02,767.25,767.43,4581.0,767.56,768.02,767.25,767.43,4581.0
2025-06-17 12:10:00,767.89,768.42,767.79,768.19,1000.0,767.89,768.42,767.79,768.19,1000.0
2025-06-17 12:15:00,768.58,769.33,768.58,769.33,1000.0,768.58,769.33,768.58,769.33,1000.0
2025-06-17 12:20:00,769.33,769.64,769.09,769.09,3622.0,769.33,769.64,769.09,769.09,3622.0
2025-06-17 12:25:00,769.07,769.07,768.7,768.92,1800.0,769.07,769.07,768.7,768.92,1800.0
2025-06-17 12:30:00,769.1,769.1,769.1,769.1,100.0,769.1,769.1,769.1,769.1,100.0
2025-06-17 12:35:00,769.0,769.4,768.99,769.0,5557.0,769.0,769.4,768.99,769.0,5557.0
2025-06-17 12:40:00,769.04,769.06,768.1,768.1,4502.0,769.04,769.06,768.1,768.1,4502.0
2025-06-17 12:45:00,768.27,768.34,766.53,766.88,10460.0,768.27,768.34,766.53,766.88,10460.0
2025-06-17 12:50:00,766.8,767.15,766.27,766.68,2515.0,766.8,767.15,766.27,766.68,2515.0
2025-06-17 12:55:00,766.47,767.05,766.15,767.05,1600.0,766.47,767.05,766.15,767.05,1600.0
2025-06-17 13:00:00,766.72,767.57,766.21,767.46,1841.0,766.72,767.57,766.21,767.46,1841.0
2025-06-17 13:05:00,767.13,767.4,766.3,766.83,3822.0,767.13,767.4,766.3,766.83,3822.0
2025-06-17 13:10:00,766.67,767.19,766.67,766.91,1615.0,766.67,767.19,766.67,766.91,1615.0
2025-06-17 13:15:00,767.0,767.25,766.6,767.15,2402.0,767.0,767.25,766.6,767.15,2402.0
2025-06-17 13:20:00,766.83,767.03,766.57,767.03,1950.0,766.83,767.03,766.57,767.03,1950.0
2025-06-17 13:25:00,766.48,766.54,766.0,766.0,1706.0,766.48,766.54,766.0,766.0,1706.0
2025-06-17 13:30:00,765.78,766.62,765.16,766.62,2603.0,765.78,766.62,765.16,766.62,2603.0
2025-06-17 13:35:00,767.35,767.35,766.25,766.25,1347.0,767.35,767.35,766.25,766.25,1347.0
2025-06-17 13:40:00,766.61,766.82,765.86,765.91,900.0,766.61,766.82,765.86,765.91,900.0
2025-06-17 13:45:00,765.93,765.93,764.64,764.71,2580.0,765.93,765.93,764.64,764.71,2580.0
2025-06-17 13:50:00,764.57,765.26,764.11,764.92,5710.0,764.57,765.26,764.11,764.92,5710.0
2025-06-17 13:55:00,764.92,765.34,764.69,764.69,3600.0,764.92,765.34,764.69,764.69,3600.0
2025-06-17 14:00:00,764.11,764.23,763.54,763.71,2175.0,764.11,764.23,763.54,763.71,2175.0
2025-06-17 14:05:00,763.95,764.72,763.94,764.38,2590.0,763.95,764.72,763.94,764.38,2590.0
2025-06-17 14:10:00,764.85,765.02,764.03,764.03,3076.0,764.85,765.02,764.03,764.03,3076.0
2025-06-17 14:15:00,764.13,764.21,763.72,764.04,1103.0,764.13,764.21,763.72,764.04,1103.0
2025-06-17 14:20:00,764.25,764.31,763.74,764.05,1916.0,764.25,764.31,763.74,764.05,1916.0
2025-06-17 14:25:00,764.06,764.21,763.7,764.11,2415.0,764.06,764.21,763.7,764.11,2415.0
2025-06-17 14:30:00,764.16,764.81,764.16,764.81,2261.0,764.16,764.81,764.16,764.81,2261.0
2025-06-17 14:35:00,764.63,764.64,763.66,763.66,1600.0,764.63,764.64,763.66,763.66,1600.0
2025-06-17 14:40:00,763.58,763.67,762.96,763.18,3770.0,763.58,763.67,762.96,763.18,3770.0
2025-06-17 14:45:00,763.48,763.57,762.81,763.26,4920.0,763.48,763.57,762.81,763.26,4920.0
2025-06-17 14:50:00,763.15,763.26,762.5,763.26,6111.0,763.15,763.26,762.5,763.26,6111.0
2025-06-17 14:55:00,763.38,763.69,763.1,763.5,8344.0,763.38,763.69,763.1,763.5,8344.0
2025-06-17 15:00:00,763.42,763.42,762.0,762.0,2162.0,763.42,763.42,762.0,762.0,2162.0
2025-06-17 15:05:00,761.79,762.15,761.79,761.89,2068.0,761.79,762.15,761.79,761.89,2068.0
2025-06-17 15:10:00,761.89,762.17,761.65,762.06,3110.0,761.89,762.17,761.65,762.06,3110.0
2025-06-17 15:15:00,762.06,762.38,761.91,762.33,2926.0,762.06,762.38,761.91,762.33,2926.0
2025-06-17 15:20:00,762.6,763.39,762.0,763.39,8328.0,762.6,763.39,762.0,763.39,8328.0
2025-06-17 15:25:00,763.37,763.37,762.63,763.17,5445.0,763.37,763.37,762.63,763.17,5445.0
2025-06-17 15:30:00,763.28,763.52,762.91,763.39,2204.0,763.28,763.52,762.91,763.39,2204.0
2025-06-17 15:35:00,763.5,763.85,763.0,763.44,9011.0,763.5,763.85,763.0,763.44,9011.0
2025-06-17 15:40:00,763.49,763.66,762.88,763.52,4505.0,763.49,763.66,762.88,763.52,4505.0
2025-06-17 15:45:00,763.49,764.12,763.41,764.12,2900.0,763.49,764.12,763.41,764.12,2900.0
2025-06-17 15:50:00,764.21,764.69,763.5,764.43,14532.0,764.21,764.69,763.5,764.43,14532.0
2025-06-17 15:55:00,764.37,765.41,764.05,764.74,38818.0,764.37,765.41,764.05,764.74,38818.0
2025-06-18 09:30:00,762.37,765.59,761.3,762.2,27319.0,762.37,765.59,761.3,762.2,27319.0
2025-06-18 09:35:00,762.18,762.18,758.22,758.75,9019.0,762.18,762.18,758.22,758.75,9019.0
2025-06-18 09:40:00,758.75,758.76,756.67,758.09,16549.0,758.75,758.76,756.67,758.09,16549.0
2025-06-18 09:45:00,757.99,758.09,757.0,757.24,5010.0,757.99,758.09,757.0,757.24,5010.0
2025-06-18 09:50:00,757.36,759.26,756.97,757.06,11629.0,757.36,759.26,756.97,757.06,11629.0
2025-06-18 09:55:00,756.5,756.5,754.8,755.8,9639.0,756.5,756.5,754.8,755.8,9639.0
2025-06-18 10:00:00,755.75,756.1,753.0,754.96,10617.0,755.75,756.1,753.0,754.96,10617.0
2025-06-18 10:05:00,754.57,755.79,753.82,755.09,12008.0,754.57,755.79,753.82,755.09,12008.0
2025-06-18 10:10:00,754.6,755.39,753.98,755.25,9466.0,754.6,755.39,753.98,755.25,9466.0
2025-06-18 10:15:00,755.2,755.53,754.41,754.78,4358.0,755.2,755.53,754.41,754.78,4358.0
2025-06-18 10:20:00,754.78,756.01,754.77,755.32,11148.0,754.78,756.01,754.77,755.32,11148.0
2025-06-18 10:25:00,755.65,755.8,754.05,754.35,19363.0,755.65,755.8,754.05,754.35,19363.0
2025-06-18 10:30:00,754.17,755.31,754.0,755.2,22822.0,754.17,755.31,754.0,755.2,22822.0
2025-06-18 10:35:00,755.11,755.82,754.46,754.46,6899.0,755.11,755.82,754.46,754.46,6899.0
2025-06-18 10:40:00,754.94,755.47,754.11,755.01,29150.0,754.94,755.47,754.11,755.01,29150.0
2025-06-18 10:45:00,755.27,755.66,755.19,755.6,7934.0,755.27,755.66,755.19,755.6,7934.0
2025-06-18 10:50:00,755.48,756.47,755.48,756.4,4577.0,755.48,756.47,755.48,756.4,4577.0
2025-06-18 10:55:00,756.48,756.61,756.0,756.42,12980.0,756.48,756.61,756.0,756.42,12980.0
2025-06-18 11:00:00,756.45,756.71,755.59,756.19,29957.0,756.45,756.71,755.59,756.19,29957.0
2025-06-18 11:05:00,756.3,757.91,755.75,757.91,83563.0,756.3,757.91,755.75,757.91,83563.0
2025-06-18 11:10:00,757.97,757.97,757.0,757.59,8926.0,757.97,757.97,757.0,757.59,8926.0
2025-06-18 11:15:00,757.54,758.08,756.93,757.31,18714.0,757.54,758.08,756.93,757.31,18714.0
2025-06-18 11:20:00,757.32,757.33,754.13,754.21,25164.0,757.32,757.33,754.13,754.21,25164.0
2025-06-18 11:25:00,753.95,754.21,752.7,753.73,40938.0,753.95,754.21,752.7,753.73,40938.0
2025-06-18 11:30:00,754.23,755.39,753.97,755.0,15259.0,754.23,755.39,753.97,755.0,15259.0
2025-06-18 11:35:00,755.05,755.45,754.48,755.35,20714.0,755.05,755.45,754.48,755.35,20714.0
2025-06-18 11:40:00,755.25,755.26,753.84,754.24,4451.0,755.25,755.26,753.84,754.24,4451.0
2025-06-18 11:45:00,754.37,754.49,753.35,753.52,9222.0,754.37,754.49,753.35,753.52,9222.0
2025-06-18 11:50:00,753.51,754.2,753.28,753.89,10358.0,753.51,754.2,753.28,753.89,10358.0
2025-06-18 11:55:00,753.89,753.9,753.37,753.37,1675.0,753.89,753.9,753.37,753.37,1675.0
2025-06-18 12:00:00,753.41,754.57,752.89,754.39,5148.0,753.41,754.57,752.89,754.39,5148.0
2025-06-18 12:05:00,754.39,754.61,753.92,754.6,4259.0,754.39,754.61,753.92,754.6,4259.0
2025-06-18 12:10:00,754.26,755.51,753.85,755.51,4295.0,754.26,755.51,753.85,755.51,4295.0
2025-06-18 12:15:00,755.45,755.45,754.56,754.76,2446.0,755.45,755.45,754.56,754.76,2446.0
2025-06-18 12:20:00,754.93,754.93,753.81,753.86,3402.0,754.93,754.93,753.81,753.86,3402.0
2025-06-18 12:25:00,753.82,753.82,752.96,753.66,2482.0,753.82,753.82,752.96,753.66,2482.0
2025-06-18 12:30:00,753.58,754.16,753.57,754.11,2202.0,753.58,754.16,753.57,754.11,2202.0
2025-06-18 12:35:00,753.96,754.13,753.68,753.84,1835.0,753.96,754.13,753.68,753.84,1835.0
2025-06-18 12:40:00,754.23,754.74,753.61,754.74,3400.0,754.23,754.74,753.61,754.74,3400.0
2025-06-18 12:45:00,755.01,755.02,754.15,754.33,1867.0,755.01,755.02,754.15,754.33,1867.0
2025-06-18 12:50:00,754.54,755.06,754.3,754.41,2336.0,754.54,755.06,754.3,754.41,2336.0
2025-06-18 12:55:00,754.8,754.8,754.07,754.13,1329.0,754.8,754.8,754.07,754.13,1329.0
2025-06-18 13:00:00,754.1,754.23,754.03,754.11,1200.0,754.1,754.23,754.03,754.11,1200.0
2025-06-18 13:05:00,754.07,754.11,753.63,753.91,2278.0,754.07,754.11,753.63,753.91,2278.0
2025-06-18 13:10:00,753.8,754.1,753.24,753.32,3672.0,753.8,754.1,753.24,753.32,3672.0
2025-06-18 13:15:00,753.33,753.35,753.11,753.17,2323.0,753.33,753.35,753.11,753.17,2323.0
2025-06-18 13:20:00,753.35,753.45,751.62,751.95,3801.0,753.35,753.45,751.62,751.95,3801.0
2025-06-18 13:25:00,751.84,752.04,751.43,751.45,3998.0,751.84,752.04,751.43,751.45,3998.0
2025-06-18 13:30:00,751.53,751.78,750.38,751.09,7334.0,751.53,751.78,750.38,751.09,7334.0
2025-06-18 13:35:00,751.24,752.39,751.24,752.39,5103.0,751.24,752.39,751.24,752.39,5103.0
2025-06-18 13:40:00,752.43,754.08,751.95,753.86,8911.0,752.43,754.08,751.95,753.86,8911.0
2025-06-18 13:45:00,754.19,754.92,753.91,754.73,7186.0,754.19,754.92,753.91,754.73,7186.0
2025-06-18 13:50:00,755.21,756.24,754.8,756.22,7114.0,755.21,756.24,754.8,756.22,7114.0
2025-06-18 13:55:00,756.22,756.73,754.24,754.28,10054.0,756.22,756.73,754.24,754.28,10054.0
2025-06-18 14:00:00,755.57,756.22,752.04,752.07,6640.0,755.57,756.22,752.04,752.07,6640.0
2025-06-18 14:05:00,751.89,753.69,751.86,753.1,6266.0,751.89,753.69,751.86,753.1,6266.0
2025-06-18 14:10:00,752.97,753.62,752.73,753.15,3852.0,752.97,753.62,752.73,753.15,3852.0
2025-06-18 14:15:00,752.71,753.04,752.28,752.82,2402.0,752.71,753.04,752.28,752.82,2402.0
2025-06-18 14:20:00,752.55,753.26,752.55,753.26,2892.0,752.55,753.26,752.55,753.26,2892.0
2025-06-18 14:25:00,753.37,754.55,753.33,753.94,4798.0,753.37,754.55,753.33,753.94,4798.0
2025-06-18 14:30:00,753.94,755.54,753.54,755.34,5063.0,753.94,755.54,753.54,755.34,5063.0
2025-06-18 14:35:00,755.12,755.45,753.75,755.38,5370.0,755.12,755.45,753.75,755.38,5370.0
2025-06-18 14:40:00,755.13,756.39,754.96,755.89,4985.0,755.13,756.39,754.96,755.89,4985.0
2025-06-18 14:45:00,755.69,755.69,754.32,754.32,3794.0,755.69,755.69,754.32,754.32,3794.0
2025-06-18 14:50:00,754.36,754.8,753.55,754.04,6288.0,754.36,754.8,753.55,754.04,6288.0
2025-06-18 14:55:00,753.7,753.75,751.61,752.28,6265.0,753.7,753.75,751.61,752.28,6265.0
2025-06-18 15:00:00,751.44,753.59,751.44,753.5,4689.0,751.44,753.59,751.44,753.5,4689.0
2025-06-18 15:05:00,753.66,754.02,752.99,753.06,2900.0,753.66,754.02,752.99,753.06,2900.0
2025-06-18 15:10:00,752.72,755.08,752.23,755.08,8018.0,752.72,755.08,752.23,755.08,8018.0
2025-06-18 15:15:00,754.49,754.49,753.65,754.44,4277.0,754.49,754.49,753.65,754.44,4277.0
2025-06-18 15:20:00,754.46,755.78,754.43,754.9,6496.0,754.46,755.78,754.43,754.9,6496.0
2025-06-18 15:25:00,754.89,754.9,752.31,752.39,3483.0,754.89,754.9,752.31,752.39,3483.0
2025-06-18 15:30:00,752.7,753.95,752.7,753.7,4000.0,752.7,753.95,752.7,753.7,4000.0
2025-06-18 15:35:00,753.58,754.72,753.57,753.93,6748.0,753.58,754.72,753.57,753.93,6748.0
2025-06-18 15:40:00,754.17,755.07,753.93,754.99,6552.0,754.17,755.07,753.93,754.99,6552.0
2025-06-18 15:45:00,755.23,755.4,754.13,754.13,11837.0,755.23,755.4,754.13,754.13,11837.0
2025-06-18 15:50:00,754.0,754.83,753.21,753.66,22734.0,754.0,754.83,753.21,753.66,22734.0
2025-06-18 15:55:00,754.08,755.21,754.03,754.8,76308.0,754.08,755.21,754.03,754.8,76308.0
2025-06-20 09:30:00,760.66,760.66,755.05,758.39,274815.0,760.66,760.66,755.05,758.39,274815.0
2025-06-20 09:35:00,758.99,760.63,758.48,760.27,5166.0,758.99,760.63,758.48,760.27,5166.0
2025-06-20 09:40:00,760.3,760.99,759.86,760.3,4451.0,760.3,760.99,759.86,760.3,4451.0
2025-06-20 09:45:00,760.1,760.32,758.31,758.34,2925.0,760.1,760.32,758.31,758.34,2925.0
2025-06-20 09:50:00,758.14,758.34,757.12,757.58,9835.0,758.14,758.34,757.12,757.58,9835.0
2025-06-20 09:55:00,757.04,758.0,756.67,758.0,5405.0,757.04,758.0,756.67,758.0,5405.0
2025-06-20 10:00:00,757.84,758.84,757.74,758.6,7425.0,757.84,758.84,757.74,758.6,7425.0
2025-06-20 10:05:00,758.43,758.83,756.52,756.94,2721.0,758.43,758.83,756.52,756.94,2721.0
2025-06-20 10:10:00,757.41,758.3,757.41,758.23,4556.0,757.41,758.3,757.41,758.23,4556.0
2025-06-20 10:15:00,758.09,758.32,757.15,758.03,6298.0,758.09,758.32,757.15,758.03,6298.0
2025-06-20 10:20:00,758.42,758.46,756.49,756.72,4051.0,758.42,758.46,756.49,756.72,4051.0
2025-06-20 10:25:00,756.5,757.83,755.85,757.83,9825.0,756.5,757.83,755.85,757.83,9825.0
2025-06-20 10:30:00,757.99,759.16,757.98,758.72,4632.0,757.99,759.16,757.98,758.72,4632.0
2025-06-20 10:35:00,758.57,759.23,758.57,758.7,2710.0,758.57,759.23,758.57,758.7,2710.0
2025-06-20 10:40:00,758.91,759.31,757.49,759.21,2722.0,758.91,759.31,757.49,759.21,2722.0
2025-06-20 10:45:00,758.86,760.21,758.11,760.21,4485.0,758.86,760.21,758.11,760.21,4485.0
2025-06-20 10:50:00,759.0,760.73,758.03,759.3,8452.0,759.0,760.73,758.03,759.3,8452.0
2025-06-20 10:55:00,759.44,760.5,759.44,759.51,3266.0,759.44,760.5,759.44,759.51,3266.0
2025-06-20 11:00:00,759.6,759.63,757.32,757.96,2399.0,759.6,759.63,757.32,757.96,2399.0
2025-06-20 11:05:00,757.98,759.1,757.42,758.45,3336.0,757.98,759.1,757.42,758.45,3336.0
2025-06-20 11:10:00,758.45,759.7,758.15,759.65,3305.0,758.45,759.7,758.15,759.65,3305.0
2025-06-20 11:15:00,760.09,760.9,760.09,760.57,3925.0,760.09,760.9,760.09,760.57,3925.0
2025-06-20 11:20:00,760.82,760.86,760.08,760.08,4803.0,760.82,760.86,760.08,760.08,4803.0
2025-06-20 11:25:00,760.41,761.05,760.35,760.93,3605.0,760.41,761.05,760.35,760.93,3605.0
2025-06-20 11:30:00,760.95,761.56,760.5,760.93,1969.0,760.95,761.56,760.5,760.93,1969.0
2025-06-20 11:35:00,761.35,761.35,760.87,761.05,2173.0,761.35,761.35,760.87,761.05,2173.0
2025-06-20 11:40:00,760.99,761.51,760.99,761.38,898.0,760.99,761.51,760.99,761.38,898.0
2025-06-20 11:45:00,761.15,761.9,760.96,761.9,1100.0,761.15,761.9,760.96,761.9,1100.0
2025-06-20 11:50:00,761.99,762.39,761.11,761.11,2303.0,761.99,762.39,761.11,761.11,2303.0
2025-06-20 11:55:00,761.11,761.12,760.51,760.69,5619.0,761.11,761.12,760.51,760.69,5619.0
2025-06-20 12:00:00,760.39,760.65,759.79,760.51,2946.0,760.39,760.65,759.79,760.51,2946.0
2025-06-20 12:05:00,760.44,761.15,760.33,760.33,9810.0,760.44,761.15,760.33,760.33,9810.0
2025-06-20 12:10:00,761.35,761.45,760.73,760.74,1756.0,761.35,761.45,760.73,760.74,1756.0
2025-06-20 12:15:00,760.85,761.13,760.31,761.13,2176.0,760.85,761.13,760.31,761.13,2176.0
2025-06-20 12:20:00,761.3,761.48,760.5,760.86,3245.0,761.3,761.48,760.5,760.86,3245.0
2025-06-20 12:25:00,761.33,761.33,760.72,761.16,1500.0,761.33,761.33,760.72,761.16,1500.0
2025-06-20 12:30:00,761.25,761.4,760.78,760.79,1530.0,761.25,761.4,760.78,760.79,1530.0
2025-06-20 12:35:00,760.91,760.91,759.78,760.21,1730.0,760.91,760.91,759.78,760.21,1730.0
2025-06-20 12:40:00,759.82,760.62,759.75,760.62,2367.0,759.82,760.62,759.75,760.62,2367.0
2025-06-20 12:45:00,760.45,761.38,760.44,760.82,2225.0,760.45,761.38,760.44,760.82,2225.0
2025-06-20 12:50:00,761.01,761.56,760.08,761.56,3887.0,761.01,761.56,760.08,761.56,3887.0
2025-06-20 12:55:00,761.56,761.91,760.81,760.82,3933.0,761.56,761.91,760.81,760.82,3933.0
2025-06-20 13:00:00,761.5,761.81,761.24,761.46,4812.0,761.5,761.81,761.24,761.46,4812.0
2025-06-20 13:05:00,761.46,761.46,760.48,761.04,12732.0,761.46,761.46,760.48,761.04,12732.0
2025-06-20 13:10:00,760.93,761.91,760.9,761.54,3172.0,760.93,761.91,760.9,761.54,3172.0
2025-06-20 13:15:00,761.83,762.32,760.53,760.53,8321.0,761.83,762.32,760.53,760.53,8321.0
2025-06-20 13:20:00,760.41,760.61,760.3,760.48,5667.0,760.41,760.61,760.3,760.48,5667.0
2025-06-20 13:25:00,760.53,760.53,758.51,758.52,842.0,760.53,760.53,758.51,758.52,842.0
2025-06-20 13:30:00,758.76,759.16,758.57,758.91,10043.0,758.76,759.16,758.57,758.91,10043.0
2025-06-20 13:35:00,758.82,759.16,758.37,759.03,1564.0,758.82,759.16,758.37,759.03,1564.0
2025-06-20 13:40:00,758.91,760.02,758.85,759.53,2600.0,758.91,760.02,758.85,759.53,2600.0
2025-06-20 13:45:00,759.2,759.2,759.02,759.19,704.0,759.2,759.2,759.02,759.19,704.0
2025-06-20 13:50:00,759.19,759.3,758.71,759.05,2718.0,759.19,759.3,758.71,759.05,2718.0
2025-06-20 13:55:00,759.16,759.54,759.06,759.35,1097.0,759.16,759.54,759.06,759.35,1097.0
2025-06-20 14:00:00,759.35,760.12,759.14,760.08,1449.0,759.35,760.12,759.14,760.08,1449.0
2025-06-20 14:05:00,759.57,760.05,759.18,759.25,3683.0,759.57,760.05,759.18,759.25,3683.0
2025-06-20 14:10:00,759.37,759.7,759.36,759.5,1001.0,759.37,759.7,759.36,759.5,1001.0
2025-06-20 14:15:00,759.55,760.17,759.37,760.16,2201.0,759.55,760.17,759.37,760.16,2201.0
2025-06-20 14:20:00,760.35,760.35,759.82,760.07,1960.0,760.35,760.35,759.82,760.07,1960.0
2025-06-20 14:25:00,760.02,760.04,759.49,759.72,1816.0,760.02,760.04,759.49,759.72,1816.0
2025-06-20 14:30:00,759.63,760.04,759.63,759.87,5334.0,759.63,760.04,759.63,759.87,5334.0
2025-06-20 14:35:00,759.86,760.07,759.15,759.15,4499.0,759.86,760.07,759.15,759.15,4499.0
2025-06-20 14:40:00,758.86,759.66,758.85,759.46,3015.0,758.86,759.66,758.85,759.46,3015.0
2025-06-20 14:45:00,759.16,759.89,759.04,759.83,2236.0,759.16,759.89,759.04,759.83,2236.0
2025-06-20 14:50:00,759.5,759.65,758.86,759.18,4498.0,759.5,759.65,758.86,759.18,4498.0
2025-06-20 14:55:00,758.8,758.8,756.85,756.87,1952.0,758.8,758.8,756.85,756.87,1952.0
2025-06-20 15:00:00,756.96,757.61,756.95,757.19,4584.0,756.96,757.61,756.95,757.19,4584.0
2025-06-20 15:05:00,756.93,757.76,756.93,757.58,3228.0,756.93,757.76,756.93,757.58,3228.0
2025-06-20 15:10:00,757.77,758.87,757.77,758.0,6731.0,757.77,758.87,757.77,758.0,6731.0
2025-06-20 15:15:00,758.0,758.26,757.71,758.13,3070.0,758.0,758.26,757.71,758.13,3070.0
2025-06-20 15:20:00,758.03,758.74,757.67,758.74,3869.0,758.03,758.74,757.67,758.74,3869.0
2025-06-20 15:25:00,758.75,758.8,758.22,758.36,3488.0,758.75,758.8,758.22,758.36,3488.0
2025-06-20 15:30:00,758.38,758.92,758.2,758.38,7513.0,758.38,758.92,758.2,758.38,7513.0
2025-06-20 15:35:00,758.45,758.59,758.19,758.24,3107.0,758.45,758.59,758.19,758.24,3107.0
2025-06-20 15:40:00,758.06,758.33,757.95,758.1,3111.0,758.06,758.33,757.95,758.1,3111.0
2025-06-20 15:45:00,757.91,758.14,757.65,757.66,3097.0,757.91,758.14,757.65,757.66,3097.0
2025-06-20 15:50:00,757.42,759.94,757.42,759.75,38416.0,757.42,759.94,757.42,759.75,38416.0
2025-06-20 15:55:00,759.82,761.76,759.82,761.19,109603.0,759.82,761.76,759.82,761.19,109603.0